1580774400000|2020-02-04 00:00:00|10612.2|10606.2|10618.8|10612.8|10620.2|10614.2|10609.9|10603.9|0
1580774700000|2020-02-04 00:05:00|10618.9|10612.9|10623.1|10617.1|10623.1|10617.1|10618.8|10612.8|0
1580775000000|2020-02-04 00:10:00|10623.6|10617.6|10629.9|10623.9|10631.3|10625.3|10623.6|10617.6|0
1580775300000|2020-02-04 00:15:00|10630.2|10624.2|10632.2|10626.2|10639.7|10633.7|10628|10622|0
1580775600000|2020-02-04 00:20:00|10632.6|10626.6|10630.7|10624.7|10633.6|10627.6|10628.3|10622.3|0
1580775900000|2020-02-04 00:25:00|10629.8|10623.8|10631|10625|10631|10625|10628|10622|0
1580776200000|2020-02-04 00:30:00|10630.9|10624.9|10630.8|10624.8|10633.6|10627.6|10630.8|10624.8|0
1580776500000|2020-02-04 00:35:00|10630.9|10624.9|10625.5|10619.5|10630.9|10624.9|10624.1|10618.1|0
1580776800000|2020-02-04 00:40:00|10625.6|10619.6|10628.2|10622.2|10630.8|10624.8|10625.5|10619.5|0
1580777100000|2020-02-04 00:45:00|10628.1|10622.1|10628.5|10622.5|10630.9|10624.9|10625.6|10619.6|0
1580777400000|2020-02-04 00:50:00|10628.4|10622.4|10628|10622|10628.5|10622.5|10625.6|10619.6|0
1580777700000|2020-02-04 00:55:00|10628.1|10622.1|10630.8|10624.8|10630.9|10624.9|10628|10622|0
1580778000000|2020-02-04 01:00:00|10629.9|10623.9|10631.4|10625.4|10646.7|10640.7|10628.3|10622.3|0
1580778300000|2020-02-04 01:05:00|10631.3|10625.3|10631.3|10625.3|10636.6|10630.6|10630|10624|0
1580778600000|2020-02-04 01:10:00|10631.2|10625.2|10642|10636|10642.3|10636.3|10631|10625|0
1580778900000|2020-02-04 01:15:00|10641.1|10635.1|10639.5|10633.5|10642.4|10636.4|10636.7|10630.7|0
1580779200000|2020-02-04 01:20:00|10639.6|10633.6|10650.7|10644.7|10653.6|10647.6|10639.5|10633.5|0
1580779500000|2020-02-04 01:25:00|10650.6|10644.6|10647.8|10641.8|10650.8|10644.8|10647.8|10641.8|0
1580779800000|2020-02-04 01:30:00|10647.9|10641.9|10655.9|10649.9|10656|10650|10647.9|10641.9|0
1580780100000|2020-02-04 01:35:00|10656|10650|10666.5|10660.5|10669.3|10663.3|10656|10650|0
1580780400000|2020-02-04 01:40:00|10666.7|10660.7|10662.4|10656.4|10669.4|10663.4|10661.1|10655.1|0
1580780700000|2020-02-04 01:45:00|10662.8|10656.8|10666.3|10660.3|10669|10663|10660.9|10654.9|0
1580781000000|2020-02-04 01:50:00|10666.4|10660.4|10666.4|10660.4|10669.1|10663.1|10663.7|10657.7|0
1580781300000|2020-02-04 01:55:00|10666.5|10660.5|10669.1|10663.1|10672|10666|10663.8|10657.8|0
1580781600000|2020-02-04 02:00:00|10669.2|10663.2|10667.8|10661.8|10669.3|10663.3|10663.8|10657.8|0
1580781900000|2020-02-04 02:05:00|10667.3|10661.3|10666.2|10660.2|10667.3|10661.3|10663.3|10657.3|0
1580782200000|2020-02-04 02:10:00|10666.1|10660.1|10666.1|10660.1|10667.8|10661.8|10663.5|10657.5|0
1580782500000|2020-02-04 02:15:00|10665.2|10659.2|10661|10655|10666.6|10660.6|10661|10655|0
1580782800000|2020-02-04 02:20:00|10661.1|10655.1|10661.2|10655.2|10663.9|10657.9|10655.7|10649.7|0
1580783100000|2020-02-04 02:25:00|10661.1|10655.1|10666.5|10660.5|10667.8|10661.8|10661.1|10655.1|0
1580783400000|2020-02-04 02:30:00|10666.4|10660.4|10669.4|10663.4|10669.5|10663.5|10663.7|10657.7|0
1580783700000|2020-02-04 02:35:00|10669.5|10663.5|10663.9|10657.9|10669.5|10663.5|10661.1|10655.1|0
1580784000000|2020-02-04 02:40:00|10664|10658|10661.2|10655.2|10664|10658|10661.2|10655.2|0
1580784300000|2020-02-04 02:45:00|10661.7|10655.7|10661.2|10655.2|10662.6|10656.6|10655.7|10649.7|0
1580784600000|2020-02-04 02:50:00|10661.1|10655.1|10664.2|10658.2|10666.7|10660.7|10658.4|10652.4|0
1580784900000|2020-02-04 02:55:00|10664.1|10658.1|10664|10658|10665.4|10659.4|10661.3|10655.3|0
1580785200000|2020-02-04 03:00:00|10663.9|10657.9|10663.9|10657.9|10666.7|10660.7|10661.3|10655.3|0
1580785500000|2020-02-04 03:05:00|10662.9|10656.9|10658.7|10652.7|10662.9|10656.9|10655.9|10649.9|0
1580785800000|2020-02-04 03:10:00|10658.6|10652.6|10664.2|10658.2|10664.2|10658.2|10658.5|10652.5|0
1580786100000|2020-02-04 03:15:00|10664.3|10658.3|10664.2|10658.2|10664.3|10658.3|10658.8|10652.8|0
1580786400000|2020-02-04 03:20:00|10664.3|10658.3|10666.9|10660.9|10668.3|10662.3|10664.2|10658.2|0
1580786700000|2020-02-04 03:25:00|10667|10661|10666.7|10660.7|10667|10661|10664.2|10658.2|0
1580787000000|2020-02-04 03:30:00|10666.8|10660.8|10672.1|10666.1|10672.2|10666.2|10666.8|10660.8|0
1580787300000|2020-02-04 03:35:00|10672.2|10666.2|10686.5|10680.5|10689.3|10683.3|10672.1|10666.1|0
1580787600000|2020-02-04 03:40:00|10686.7|10680.7|10687.6|10681.6|10691.9|10685.9|10686.4|10680.4|0
1580787900000|2020-02-04 03:45:00|10687.2|10681.2|10682.9|10676.9|10692|10686|10682.8|10676.8|0
1580788200000|2020-02-04 03:50:00|10682.8|10676.8|10682.9|10676.9|10685.6|10679.6|10681.5|10675.5|0
1580788500000|2020-02-04 03:55:00|10682.8|10676.8|10682.8|10676.8|10685.5|10679.5|10682.7|10676.7|0
1580788800000|2020-02-04 04:00:00|10682.9|10676.9|10680.1|10674.1|10688.4|10682.4|10680.1|10674.1|0
1580789100000|2020-02-04 04:05:00|10680.2|10674.2|10679.9|10673.9|10682.9|10676.9|10679.9|10673.9|0
1580789400000|2020-02-04 04:10:00|10680|10674|10679.8|10673.8|10681.3|10675.3|10679.8|10673.8|0
1580789700000|2020-02-04 04:15:00|10679.9|10673.9|10682.6|10676.6|10682.6|10676.6|10679.8|10673.8|0
1580790000000|2020-02-04 04:20:00|10682.7|10676.7|10687.2|10681.2|10687.2|10681.2|10682.5|10676.5|0
1580790300000|2020-02-04 04:25:00|10687.1|10681.1|10690|10684|10692.6|10686.6|10684.5|10678.5|0
1580790600000|2020-02-04 04:30:00|10689.9|10683.9|10692.7|10686.7|10692.8|10686.8|10687.1|10681.1|0
1580790900000|2020-02-04 04:35:00|10692.8|10686.8|10692.4|10686.4|10698.1|10692.1|10689.8|10683.8|0
1580791200000|2020-02-04 04:40:00|10692.5|10686.5|10689.7|10683.7|10692.7|10686.7|10689.6|10683.6|0
1580791500000|2020-02-04 04:45:00|10689.6|10683.6|10689.7|10683.7|10692.4|10686.4|10689.6|10683.6|0
1580791800000|2020-02-04 04:50:00|10689.8|10683.8|10687.2|10681.2|10691|10685|10687.1|10681.1|0
1580792100000|2020-02-04 04:55:00|10687.1|10681.1|10687.1|10681.1|10689.6|10683.6|10687|10681|0
1580792400000|2020-02-04 05:00:00|10687.2|10681.2|10687.4|10681.4|10692.5|10686.5|10686.9|10680.9|0
1580792700000|2020-02-04 05:05:00|10687.5|10681.5|10690.3|10684.3|10690.5|10684.5|10687.4|10681.4|0
1580793000000|2020-02-04 05:10:00|10690.2|10684.2|10690.2|10684.2|10690.2|10684.2|10687.4|10681.4|0
1580793300000|2020-02-04 05:15:00|10690.1|10684.1|10694|10688|10695.6|10689.6|10690.1|10684.1|0
1580793600000|2020-02-04 05:20:00|10694.4|10688.4|10692.4|10686.4|10695.3|10689.3|10690|10684|0
1580793900000|2020-02-04 05:25:00|10692.3|10686.3|10691.2|10685.2|10693.8|10687.8|10689.7|10683.7|0
1580794200000|2020-02-04 05:30:00|10691.6|10685.6|10695.1|10689.1|10695.1|10689.1|10689.7|10683.7|0
1580794500000|2020-02-04 05:35:00|10695|10689|10698|10692|10698.1|10692.1|10695|10689|0
1580794800000|2020-02-04 05:40:00|10698.1|10692.1|10698.3|10692.3|10701.1|10695.1|10695.2|10689.2|0
1580795100000|2020-02-04 05:45:00|10698.4|10692.4|10701|10695|10701.1|10695.1|10695.6|10689.6|0
1580795400000|2020-02-04 05:50:00|10701.1|10695.1|10696.1|10690.1|10702.4|10696.4|10695.6|10689.6|0
1580795700000|2020-02-04 05:55:00|10696.6|10690.6|10696.1|10690.1|10698.9|10692.9|10696|10690|0
1580796000000|2020-02-04 06:00:00|10696.6|10690.6|10698.9|10692.9|10698.9|10692.9|10696|10690|0
1580796300000|2020-02-04 06:05:00|10699.9|10693.9|10701.2|10695.2|10701.5|10695.5|10698.7|10692.7|0
1580796600000|2020-02-04 06:10:00|10700.8|10694.8|10701.6|10695.6|10704.1|10698.1|10698.5|10692.5|0
1580796900000|2020-02-04 06:15:00|10701.5|10695.5|10706.5|10700.5|10711.8|10705.8|10701.5|10695.5|0
1580797200000|2020-02-04 06:20:00|10706.4|10700.4|10706.4|10700.4|10709.2|10703.2|10706.3|10700.3|0
1580797500000|2020-02-04 06:25:00|10706.3|10700.3|10703.6|10697.6|10709|10703|10703.6|10697.6|0
1580797800000|2020-02-04 06:30:00|10703.7|10697.7|10701.2|10695.2|10706.2|10700.2|10701.1|10695.1|0
1580798100000|2020-02-04 06:35:00|10701.1|10695.1|10703.7|10697.7|10703.9|10697.9|10701.1|10695.1|0
1580798400000|2020-02-04 06:40:00|10703.8|10697.8|10709|10703|10709|10703|10703.7|10697.7|0
1580798700000|2020-02-04 06:45:00|10708.9|10702.9|10708.8|10702.8|10708.9|10702.9|10706.3|10700.3|0
1580799000000|2020-02-04 06:50:00|10708.7|10702.7|10709|10703|10711.4|10705.4|10706.2|10700.2|0
1580799300000|2020-02-04 06:55:00|10709.9|10703.9|10716.7|10710.7|10719.6|10713.6|10709.9|10703.9|0
1580799600000|2020-02-04 07:00:00|10708.2|10706.2|10706.7|10704.7|10714.2|10712.2|10705.2|10703.2|270
1580799900000|2020-02-04 07:05:00|10707.7|10705.7|10699.7|10697.7|10708.2|10706.2|10699.2|10697.2|100
1580800200000|2020-02-04 07:10:00|10700.2|10698.2|10705.2|10703.2|10707.2|10705.2|10700.2|10698.2|96
1580800500000|2020-02-04 07:15:00|10705.7|10703.7|10701.2|10699.2|10706.2|10704.2|10697.2|10695.2|116
1580800800000|2020-02-04 07:20:00|10701.7|10699.7|10697.2|10695.2|10702.2|10700.2|10696.7|10694.7|32
1580801100000|2020-02-04 07:25:00|10696.7|10694.7|10702.2|10700.2|10702.7|10700.7|10696.2|10694.2|40
1580801400000|2020-02-04 07:30:00|10701.7|10699.7|10695.2|10693.2|10701.7|10699.7|10694.7|10692.7|71
1580801700000|2020-02-04 07:35:00|10694.7|10692.7|10693.2|10691.2|10695.2|10693.2|10690.7|10688.7|85
1580802000000|2020-02-04 07:40:00|10693.7|10691.7|10697.7|10695.7|10699.7|10697.7|10693.2|10691.2|200
1580802300000|2020-02-04 07:45:00|10698.2|10696.2|10691.7|10689.7|10704.2|10702.2|10691.2|10689.2|210
1580802600000|2020-02-04 07:50:00|10692.2|10690.2|10698.2|10696.2|10698.2|10696.2|10689.2|10687.2|242
1580802900000|2020-02-04 07:55:00|10697.7|10695.7|10695.2|10693.2|10699.2|10697.2|10691.7|10689.7|203
1580803200000|2020-02-04 08:00:00|10692.7|10690.7|10701.2|10699.2|10708.7|10706.7|10689.7|10687.7|1444
1580803500000|2020-02-04 08:05:00|10701.7|10699.7|10728.2|10726.2|10730.7|10728.7|10693.2|10691.2|1800
1580803800000|2020-02-04 08:10:00|10727.7|10725.7|10737.7|10735.7|10738.7|10736.7|10727.7|10725.7|830
1580804100000|2020-02-04 08:15:00|10738.7|10736.7|10739.7|10737.7|10741.7|10739.7|10729.7|10727.7|723
1580804400000|2020-02-04 08:20:00|10740.2|10738.2|10743.7|10741.7|10749.7|10747.7|10736.7|10734.7|544
1580804700000|2020-02-04 08:25:00|10744.2|10742.2|10749.7|10747.7|10751.7|10749.7|10739.7|10737.7|816
1580805000000|2020-02-04 08:30:00|10749.2|10747.2|10731.7|10729.7|10749.7|10747.7|10731.7|10729.7|598
1580805300000|2020-02-04 08:35:00|10731.2|10729.2|10730.7|10728.7|10737.7|10735.7|10726.7|10724.7|437
1580805600000|2020-02-04 08:40:00|10729.6|10727.6|10728.6|10726.6|10733.6|10731.6|10724.6|10722.6|255
1580805900000|2020-02-04 08:45:00|10729.1|10727.1|10734.6|10732.6|10735.6|10733.6|10728.6|10726.6|278
1580806200000|2020-02-04 08:50:00|10735.1|10733.1|10737.1|10735.1|10742.1|10740.1|10733.6|10731.6|191
1580806500000|2020-02-04 08:55:00|10736.6|10734.6|10743.6|10741.6|10746.6|10744.6|10734.6|10732.6|478
1580806800000|2020-02-04 09:00:00|10743.1|10741.1|10744.6|10742.6|10747.1|10745.1|10737.6|10735.6|435
1580807100000|2020-02-04 09:05:00|10745.1|10743.1|10738.1|10736.1|10745.6|10743.6|10733.6|10731.6|322
1580807400000|2020-02-04 09:10:00|10738.6|10736.6|10735.6|10733.6|10740.6|10738.6|10735.6|10733.6|256
1580807700000|2020-02-04 09:15:00|10736.1|10734.1|10729.1|10727.1|10739.6|10737.6|10728.6|10726.6|192
1580808000000|2020-02-04 09:20:00|10729.6|10727.6|10739.6|10737.6|10739.6|10737.6|10729.1|10727.1|144
1580808300000|2020-02-04 09:25:00|10739.1|10737.1|10733.1|10731.1|10741.6|10739.6|10731.6|10729.6|178
1580808600000|2020-02-04 09:30:00|10733.6|10731.6|10740.6|10738.6|10741.6|10739.6|10733.6|10731.6|275
1580808900000|2020-02-04 09:35:00|10741.1|10739.1|10743.6|10741.6|10745.6|10743.6|10740.6|10738.6|252
1580809200000|2020-02-04 09:40:00|10744.1|10742.1|10742.1|10740.1|10745.6|10743.6|10739.1|10737.1|192
1580809500000|2020-02-04 09:45:00|10742.6|10740.6|10743.6|10741.6|10747.6|10745.6|10740.1|10738.1|194
1580809800000|2020-02-04 09:50:00|10744.1|10742.1|10747.6|10745.6|10747.6|10745.6|10741.6|10739.6|176
1580810100000|2020-02-04 09:55:00|10747.1|10745.1|10746.1|10744.1|10747.6|10745.6|10742.6|10740.6|171
1580810400000|2020-02-04 10:00:00|10746.6|10744.6|10748.1|10746.1|10748.6|10746.6|10743.6|10741.6|146
1580810700000|2020-02-04 10:05:00|10748.6|10746.6|10742.6|10740.6|10748.6|10746.6|10740.6|10738.6|186
1580811000000|2020-02-04 10:10:00|10743.1|10741.1|10744.1|10742.1|10747.1|10745.1|10741.6|10739.6|173
1580811300000|2020-02-04 10:15:00|10743.6|10741.6|10742.1|10740.1|10745.6|10743.6|10738.6|10736.6|223
1580811600000|2020-02-04 10:20:00|10741.6|10739.6|10742.1|10740.1|10744.6|10742.6|10740.6|10738.6|100
1580811900000|2020-02-04 10:25:00|10741.6|10739.6|10740.1|10738.1|10744.6|10742.6|10739.1|10737.1|162
1580812200000|2020-02-04 10:30:00|10739.6|10737.6|10740.6|10738.6|10742.6|10740.6|10737.6|10735.6|120
1580812500000|2020-02-04 10:35:00|10739.6|10737.6|10736.6|10734.6|10740.6|10738.6|10736.6|10734.6|158
1580812800000|2020-02-04 10:40:00|10736.1|10734.1|10740.1|10738.1|10741.6|10739.6|10735.1|10733.1|310
1580813100000|2020-02-04 10:45:00|10739.6|10737.6|10732.6|10730.6|10740.6|10738.6|10732.6|10730.6|97
1580813400000|2020-02-04 10:50:00|10732.1|10730.1|10742.6|10740.6|10742.6|10740.6|10731.6|10729.6|98
1580813700000|2020-02-04 10:55:00|10742.1|10740.1|10743.1|10741.1|10745.1|10743.1|10740.6|10738.6|199
1580814000000|2020-02-04 11:00:00|10743.6|10741.6|10739.1|10737.1|10743.6|10741.6|10736.6|10734.6|129
1580814300000|2020-02-04 11:05:00|10738.6|10736.6|10742.6|10740.6|10743.6|10741.6|10738.6|10736.6|121
1580814600000|2020-02-04 11:10:00|10744.1|10742.1|10752.6|10750.6|10752.6|10750.6|10743.6|10741.6|132
1580814900000|2020-02-04 11:15:00|10753.1|10751.1|10755.6|10753.6|10758.6|10756.6|10752.6|10750.6|239
1580815200000|2020-02-04 11:20:00|10756.1|10754.1|10754.6|10752.6|10758.6|10756.6|10754.1|10752.1|164
1580815500000|2020-02-04 11:25:00|10754.1|10752.1|10753.6|10751.6|10754.6|10752.6|10750.6|10748.6|130
1580815800000|2020-02-04 11:30:00|10754.1|10752.1|10756.6|10754.6|10758.6|10756.6|10753.6|10751.6|135
1580816100000|2020-02-04 11:35:00|10756.1|10754.1|10752.1|10750.1|10756.6|10754.6|10748.6|10746.6|149
1580816400000|2020-02-04 11:40:00|10751.6|10749.6|10750.1|10748.1|10753.6|10751.6|10748.6|10746.6|98
1580816700000|2020-02-04 11:45:00|10750.6|10748.6|10755.1|10753.1|10756.6|10754.6|10749.6|10747.6|75
1580817000000|2020-02-04 11:50:00|10755.6|10753.6|10750.1|10748.1|10756.1|10754.1|10748.1|10746.1|90
1580817300000|2020-02-04 11:55:00|10749.6|10747.6|10747.6|10745.6|10751.6|10749.6|10746.6|10744.6|72
1580817600000|2020-02-04 12:00:00|10747.1|10745.1|10745.6|10743.6|10747.6|10745.6|10742.6|10740.6|176
1580817900000|2020-02-04 12:05:00|10745.1|10743.1|10746.6|10744.6|10747.6|10745.6|10744.6|10742.6|99
1580818200000|2020-02-04 12:10:00|10747.1|10745.1|10749.6|10747.6|10753.1|10751.1|10745.6|10743.6|77
1580818500000|2020-02-04 12:15:00|10750.1|10748.1|10753.1|10751.1|10754.6|10752.6|10748.6|10746.6|102
1580818800000|2020-02-04 12:20:00|10753.6|10751.6|10753.1|10751.1|10754.6|10752.6|10749.6|10747.6|117
1580819100000|2020-02-04 12:25:00|10753.6|10751.6|10759.6|10757.6|10762.6|10760.6|10752.6|10750.6|212
1580819400000|2020-02-04 12:30:00|10760.1|10758.1|10762.6|10760.6|10763.6|10761.6|10758.6|10756.6|213
1580819700000|2020-02-04 12:35:00|10763.1|10761.1|10760.6|10758.6|10766.6|10764.6|10760.6|10758.6|168
1580820000000|2020-02-04 12:40:00|10761.6|10759.6|10765.1|10763.1|10766.1|10764.1|10761.6|10759.6|166
1580820300000|2020-02-04 12:45:00|10765.6|10763.6|10760.6|10758.6|10765.6|10763.6|10758.6|10756.6|81
1580820600000|2020-02-04 12:50:00|10761.1|10759.1|10763.1|10761.1|10764.1|10762.1|10760.6|10758.6|153
1580820900000|2020-02-04 12:55:00|10763.6|10761.6|10765.6|10763.6|10767.1|10765.1|10762.6|10760.6|68
1580821200000|2020-02-04 13:00:00|10766.1|10764.1|10761.6|10759.6|10766.6|10764.6|10758.6|10756.6|174
1580821500000|2020-02-04 13:05:00|10761.1|10759.1|10754.6|10752.6|10761.1|10759.1|10753.6|10751.6|285
1580821800000|2020-02-04 13:10:00|10755.1|10753.1|10751.6|10749.6|10755.6|10753.6|10750.6|10748.6|195
1580822100000|2020-02-04 13:15:00|10750.6|10748.6|10753.6|10751.6|10756.6|10754.6|10750.6|10748.6|122
1580822400000|2020-02-04 13:20:00|10753.1|10751.1|10756.6|10754.6|10756.6|10754.6|10752.6|10750.6|84
1580822700000|2020-02-04 13:25:00|10757.1|10755.1|10763.6|10761.6|10765.6|10763.6|10755.6|10753.6|219
1580823000000|2020-02-04 13:30:00|10764.1|10762.1|10767.6|10765.6|10767.6|10765.6|10762.6|10760.6|209
1580823300000|2020-02-04 13:35:00|10767.1|10765.1|10766.6|10764.6|10768.6|10766.6|10765.6|10763.6|161
1580823600000|2020-02-04 13:40:00|10767.6|10765.6|10767.6|10765.6|10769.6|10767.6|10765.6|10763.6|218
1580823900000|2020-02-04 13:45:00|10767.1|10765.1|10764.6|10762.6|10768.6|10766.6|10760.6|10758.6|131
1580824200000|2020-02-04 13:50:00|10764.1|10762.1|10770.6|10768.6|10772.6|10770.6|10764.1|10762.1|200
1580824500000|2020-02-04 13:55:00|10771.1|10769.1|10775.6|10773.6|10775.6|10773.6|10769.6|10767.6|231
1580824800000|2020-02-04 14:00:00|10774.6|10772.6|10765.6|10763.6|10777.1|10775.1|10765.6|10763.6|499
1580825100000|2020-02-04 14:05:00|10766.1|10764.1|10768.6|10766.6|10770.6|10768.6|10764.1|10762.1|173
1580825400000|2020-02-04 14:10:00|10769.1|10767.1|10764.6|10762.6|10772.1|10770.1|10762.1|10760.1|247
1580825700000|2020-02-04 14:15:00|10763.6|10761.6|10762.1|10760.1|10765.6|10763.6|10760.6|10758.6|324
1580826000000|2020-02-04 14:20:00|10762.6|10760.6|10768.6|10766.6|10768.6|10766.6|10762.1|10760.1|169
1580826300000|2020-02-04 14:25:00|10769.1|10767.1|10771.6|10769.6|10771.6|10769.6|10767.6|10765.6|235
1580826600000|2020-02-04 14:30:00|10772.6|10770.6|10770.1|10768.1|10776.6|10774.6|10765.1|10763.1|879
1580826900000|2020-02-04 14:35:00|10769.6|10767.6|10772.6|10770.6|10780.6|10778.6|10769.6|10767.6|804
1580827200000|2020-02-04 14:40:00|10772.1|10770.1|10784.1|10782.1|10787.1|10785.1|10772.1|10770.1|561
1580827500000|2020-02-04 14:45:00|10784.6|10782.6|10798.6|10796.6|10799.6|10797.6|10784.6|10782.6|684
1580827800000|2020-02-04 14:50:00|10799.6|10797.6|10793.6|10791.6|10800.6|10798.6|10790.6|10788.6|547
1580828100000|2020-02-04 14:55:00|10792.6|10790.6|10785.6|10783.6|10794.6|10792.6|10784.6|10782.6|353
1580828400000|2020-02-04 15:00:00|10787.6|10785.6|10782.6|10780.6|10790.6|10788.6|10781.1|10779.1|763
1580828700000|2020-02-04 15:05:00|10783.6|10781.6|10786.6|10784.6|10789.6|10787.6|10781.6|10779.6|383
1580829000000|2020-02-04 15:10:00|10785.9|10783.9|10783.9|10781.9|10789.9|10787.9|10780.4|10778.4|360
1580829300000|2020-02-04 15:15:00|10783.4|10781.4|10786.9|10784.9|10786.9|10784.9|10779.9|10777.9|307
1580829600000|2020-02-04 15:20:00|10787.4|10785.4|10788.9|10786.9|10789.9|10787.9|10782.9|10780.9|359
1580829900000|2020-02-04 15:25:00|10789.4|10787.4|10795.9|10793.9|10796.4|10794.4|10788.9|10786.9|332
1580830200000|2020-02-04 15:30:00|10796.4|10794.4|10791.9|10789.9|10796.9|10794.9|10791.9|10789.9|277
1580830500000|2020-02-04 15:35:00|10792.4|10790.4|10792.9|10790.9|10795.9|10793.9|10791.9|10789.9|264
1580830800000|2020-02-04 15:40:00|10793.4|10791.4|10792.4|10790.4|10794.9|10792.9|10791.4|10789.4|219
1580831100000|2020-02-04 15:45:00|10792.9|10790.9|10790.9|10788.9|10793.9|10791.9|10788.4|10786.4|201
1580831400000|2020-02-04 15:50:00|10790.4|10788.4|10790.4|10788.4|10792.9|10790.9|10788.9|10786.9|222
1580831700000|2020-02-04 15:55:00|10790.9|10788.9|10788.4|10786.4|10792.9|10790.9|10783.9|10781.9|273
1580832000000|2020-02-04 16:00:00|10788.9|10786.9|10788.4|10786.4|10790.4|10788.4|10785.9|10783.9|295
1580832300000|2020-02-04 16:05:00|10787.9|10785.9|10787.9|10785.9|10792.4|10790.4|10784.9|10782.9|647
1580832600000|2020-02-04 16:10:00|10788.4|10786.4|10792.4|10790.4|10793.9|10791.9|10787.4|10785.4|450
1580832900000|2020-02-04 16:15:00|10792.9|10790.9|10795.9|10793.9|10796.9|10794.9|10791.9|10789.9|517
1580833200000|2020-02-04 16:20:00|10795.4|10793.4|10798.9|10796.9|10798.9|10796.9|10791.9|10789.9|702
1580833500000|2020-02-04 16:25:00|10799.4|10797.4|10801.9|10799.9|10805.9|10803.9|10795.9|10793.9|2140
1580833800000|2020-02-04 16:30:00|10804.4|10802.4|10806.4|10804.4|10808.9|10806.9|10800.9|10798.9|1643
1580834100000|2020-02-04 16:35:00|10805.9|10803.9|10808.4|10806.4|10810.9|10808.9|10803.4|10801.4|621
1580834400000|2020-02-04 16:40:00|10808.9|10806.9|10807.9|10805.9|10811.9|10809.9|10806.9|10804.9|308
1580834700000|2020-02-04 16:45:00|10808.4|10806.4|10804.4|10802.4|10810.4|10808.4|10803.9|10801.9|214
1580835000000|2020-02-04 16:50:00|10804.9|10802.9|10800.9|10798.9|10804.9|10802.9|10800.9|10798.9|155
1580835300000|2020-02-04 16:55:00|10801.4|10799.4|10800.9|10798.9|10802.9|10800.9|10799.9|10797.9|372
1580835600000|2020-02-04 17:00:00|10801.4|10799.4|10801.9|10799.9|10802.9|10800.9|10798.4|10796.4|139
1580835900000|2020-02-04 17:05:00|10801.4|10799.4|10800.9|10798.9|10802.4|10800.4|10798.9|10796.9|33
1580836200000|2020-02-04 17:10:00|10800.4|10798.4|10804.9|10802.9|10804.9|10802.9|10799.9|10797.9|31
1580836500000|2020-02-04 17:15:00|10804.4|10802.4|10800.9|10798.9|10805.9|10803.9|10797.9|10795.9|165
1580836800000|2020-02-04 17:20:00|10801.4|10799.4|10807.9|10805.9|10807.9|10805.9|10801.4|10799.4|72
1580837100000|2020-02-04 17:25:00|10808.9|10806.9|10808.9|10806.9|10809.9|10807.9|10805.9|10803.9|59
1580837400000|2020-02-04 17:30:00|10809.4|10807.4|10802.9|10800.9|10809.9|10807.9|10801.9|10799.9|59
1580837700000|2020-02-04 17:35:00|10803.4|10801.4|10804.9|10802.9|10805.4|10803.4|10802.4|10800.4|24
1580838000000|2020-02-04 17:40:00|10805.4|10803.4|10802.9|10800.9|10805.4|10803.4|10801.9|10799.9|24
1580838300000|2020-02-04 17:45:00|10803.4|10801.4|10799.9|10797.9|10804.9|10802.9|10799.4|10797.4|41
1580838600000|2020-02-04 17:50:00|10800.4|10798.4|10799.9|10797.9|10801.9|10799.9|10797.9|10795.9|35
1580838900000|2020-02-04 17:55:00|10798.9|10796.9|10803.4|10801.4|10803.4|10801.4|10798.9|10796.9|31
1580839200000|2020-02-04 18:00:00|10803.9|10801.9|10801.9|10799.9|10803.9|10801.9|10801.4|10799.4|7
1580839500000|2020-02-04 18:05:00|10802.4|10800.4|10799.4|10797.4|10802.9|10800.9|10797.9|10795.9|27
1580839800000|2020-02-04 18:10:00|10798.9|10796.9|10794.9|10792.9|10799.4|10797.4|10794.9|10792.9|23
1580840100000|2020-02-04 18:15:00|10794.4|10792.4|10790.4|10788.4|10794.4|10792.4|10789.4|10787.4|25
1580840400000|2020-02-04 18:20:00|10789.9|10787.9|10790.9|10788.9|10791.4|10789.4|10789.9|10787.9|21
1580840700000|2020-02-04 18:25:00|10790.4|10788.4|10790.9|10788.9|10790.9|10788.9|10787.9|10785.9|11
1580841000000|2020-02-04 18:30:00|10791.4|10789.4|10793.4|10791.4|10793.4|10791.4|10790.9|10788.9|3
1580841300000|2020-02-04 18:35:00|10793.9|10791.9|10796.4|10794.4|10796.9|10794.9|10793.9|10791.9|33
1580841600000|2020-02-04 18:40:00|10795.9|10793.9|10796.9|10794.9|10797.4|10795.4|10792.9|10790.9|23
1580841900000|2020-02-04 18:45:00|10797.4|10795.4|10799.9|10797.9|10799.9|10797.9|10797.4|10795.4|24
1580842200000|2020-02-04 18:50:00|10799.4|10797.4|10797.4|10795.4|10800.4|10798.4|10797.4|10795.4|55
1580842500000|2020-02-04 18:55:00|10796.9|10794.9|10798.9|10796.9|10798.9|10796.9|10796.9|10794.9|3
1580842800000|2020-02-04 19:00:00|10799.4|10797.4|10798.9|10796.9|10800.9|10798.9|10797.4|10795.4|2
1580843100000|2020-02-04 19:05:00|10798.4|10796.4|10798.9|10796.9|10799.9|10797.9|10797.9|10795.9|2
1580843400000|2020-02-04 19:10:00|10799.4|10797.4|10800.9|10798.9|10801.4|10799.4|10797.9|10795.9|29
1580843700000|2020-02-04 19:15:00|10800.4|10798.4|10799.4|10797.4|10800.9|10798.9|10798.9|10796.9|22
1580844000000|2020-02-04 19:20:00|10798.9|10796.9|10798.4|10796.4|10800.9|10798.9|10797.9|10795.9|27
1580844300000|2020-02-04 19:25:00|10797.9|10795.9|10793.9|10791.9|10798.4|10796.4|10792.9|10790.9|39
1580844600000|2020-02-04 19:30:00|10792.9|10790.9|10796.4|10794.4|10798.4|10796.4|10792.4|10790.4|25
1580844900000|2020-02-04 19:35:00|10796.9|10794.9|10802.4|10800.4|10802.9|10800.9|10796.4|10794.4|18
1580845200000|2020-02-04 19:40:00|10801.9|10799.9|10807.9|10805.9|10808.4|10806.4|10800.9|10798.9|29
1580845500000|2020-02-04 19:45:00|10808.4|10806.4|10808.9|10806.9|10808.9|10806.9|10807.9|10805.9|5
1580845800000|2020-02-04 19:50:00|10808.4|10806.4|10804.4|10802.4|10808.4|10806.4|10803.9|10801.9|22
1580846100000|2020-02-04 19:55:00|10803.9|10801.9|10804.9|10802.9|10806.9|10804.9|10803.9|10801.9|22
1580846400000|2020-02-04 20:00:00|10805.4|10803.4|10801.4|10799.4|10805.4|10803.4|10799.9|10797.9|22
1580846700000|2020-02-04 20:05:00|10800.9|10798.9|10798.9|10796.9|10802.4|10800.4|10798.9|10796.9|10
1580847000000|2020-02-04 20:10:00|10799.4|10797.4|10800.4|10798.4|10800.9|10798.9|10798.9|10796.9|30
1580847300000|2020-02-04 20:15:00|10800.9|10798.9|10805.4|10803.4|10805.9|10803.9|10798.9|10796.9|11
1580847600000|2020-02-04 20:20:00|10804.9|10802.9|10807.4|10805.4|10808.9|10806.9|10804.4|10802.4|7
1580847900000|2020-02-04 20:25:00|10807.9|10805.9|10809.4|10807.4|10810.4|10808.4|10806.4|10804.4|25
1580848200000|2020-02-04 20:30:00|10808.9|10806.9|10806.4|10804.4|10810.4|10808.4|10805.9|10803.9|13
1580848500000|2020-02-04 20:35:00|10806.9|10804.9|10804.4|10802.4|10807.9|10805.9|10802.4|10800.4|24
1580848800000|2020-02-04 20:40:00|10803.9|10801.9|10799.4|10797.4|10803.9|10801.9|10798.4|10796.4|7
1580849100000|2020-02-04 20:45:00|10798.9|10796.9|10795.9|10793.9|10798.9|10796.9|10793.4|10791.4|32
1580849400000|2020-02-04 20:50:00|10796.4|10794.4|10786.9|10784.9|10796.4|10794.4|10785.9|10783.9|72
1580849700000|2020-02-04 20:55:00|10785.9|10783.9|10793.1|10787.1|10793.2|10788.4|10782.9|10780.9|65
1580850000000|2020-02-04 21:00:00|10793|10787|10791.7|10785.7|10793.1|10787.1|10784.2|10778.2|1
1580850300000|2020-02-04 21:05:00|10791.6|10785.6|10793.1|10787.1|10793.1|10787.1|10788|10782|0
1580850600000|2020-02-04 21:10:00|10793|10787|10799.5|10793.5|10800.7|10794.7|10790|10784|0
1580850900000|2020-02-04 21:15:00|10799.1|10793.1|10799.5|10793.5|10800|10794|10799.1|10793.1|0
1580851200000|2020-02-04 21:20:00|10799.2|10793.2|10798.5|10792.5|10799.2|10793.2|10798.2|10792.2|0
1580851500000|2020-02-04 21:25:00|10797.8|10791.8|10796.8|10790.8|10797.8|10791.8|10796.6|10790.6|0
1580851800000|2020-02-04 21:30:00|10796.7|10790.7|10799.8|10793.8|10801.2|10795.2|10796.1|10790.1|0
1580852100000|2020-02-04 21:35:00|10799.7|10793.7|10801.2|10795.2|10801.2|10795.2|10799|10793|0
1580852400000|2020-02-04 21:40:00|10801.1|10795.1|10812.6|10806.6|10813.2|10807.2|10799.8|10793.8|0
1580852700000|2020-02-04 21:45:00|10812.5|10806.5|10806.6|10800.6|10813.2|10807.2|10800|10794|0
1580853000000|2020-02-04 21:50:00|10806.7|10800.7|10805.2|10799.2|10808.1|10802.1|10804.6|10798.6|0
1580853300000|2020-02-04 21:55:00|10805.1|10799.1|10805.8|10799.8|10808.1|10802.1|10804.6|10798.6|0
1580853600000|2020-02-04 22:00:00|10805.1|10799.1|10806.5|10800.5|10806.7|10800.7|10805.1|10799.1|0
1580853900000|2020-02-04 22:05:00|10806.7|10800.7|10807.5|10801.5|10808.4|10802.4|10806.7|10800.7|0
1580854200000|2020-02-04 22:10:00|10808.4|10802.4|10805.5|10799.5|10808.7|10802.7|10805.3|10799.3|0
1580854500000|2020-02-04 22:15:00|10806.7|10800.7|10806.5|10800.5|10807.7|10801.7|10805.3|10799.3|0
1580854800000|2020-02-04 22:20:00|10806.3|10800.3|10806.3|10800.3|10806.5|10800.5|10806|10800|0
1580855100000|2020-02-04 22:25:00|10806|10800|10806.5|10800.5|10806.5|10800.5|10805.5|10799.5|0
1580855700000|2020-02-04 22:35:00|10805.3|10799.3|10805.8|10799.8|10806.3|10800.3|10805.1|10799.1|0
1580856000000|2020-02-04 22:40:00|10806|10800|10803.6|10797.6|10806|10800|10803.6|10797.6|0
1580856300000|2020-02-04 22:45:00|10804.1|10798.1|10803.6|10797.6|10804.1|10798.1|10803.4|10797.4|0
1580856600000|2020-02-04 22:50:00|10804.1|10798.1|10804.1|10798.1|10805.1|10799.1|10804.1|10798.1|0
1580856900000|2020-02-04 22:55:00|10804.3|10798.3|10805.3|10799.3|10805.3|10799.3|10804.1|10798.1|0
1580857200000|2020-02-04 23:00:00|10805.2|10799.2|10801.2|10795.2|10805.3|10799.3|10796.2|10790.2|0
1580857500000|2020-02-04 23:05:00|10801.1|10795.1|10799.7|10793.7|10801.2|10795.2|10799.7|10793.7|0
1580857800000|2020-02-04 23:10:00|10799.8|10793.8|10801.2|10795.2|10802.6|10796.6|10799.7|10793.7|0
1580858100000|2020-02-04 23:15:00|10801|10795|10802|10796|10802|10796|10800.6|10794.6|0
1580858400000|2020-02-04 23:20:00|10802.2|10796.2|10806.3|10800.3|10806.3|10800.3|10802.2|10796.2|0
1580858700000|2020-02-04 23:25:00|10806.2|10800.2|10803.4|10797.4|10807.5|10801.5|10803.4|10797.4|0
1580859000000|2020-02-04 23:30:00|10803.6|10797.6|10798.3|10792.3|10804|10798|10797.7|10791.7|0
1580859300000|2020-02-04 23:35:00|10798.6|10792.6|10794.3|10788.3|10799.1|10793.1|10794|10788|0
1580859600000|2020-02-04 23:40:00|10794.6|10788.6|10789.3|10783.3|10796.2|10790.2|10789|10783|0
1580859900000|2020-02-04 23:45:00|10789.2|10783.2|10786.9|10780.9|10790.1|10784.1|10785.5|10779.5|0
1580860200000|2020-02-04 23:50:00|10787|10781|10782.6|10776.6|10787.7|10781.7|10782|10776|0
1580860500000|2020-02-04 23:55:00|10782.9|10776.9|10783.4|10777.4|10785.3|10779.3|10782|10776|0
1580860800000|2020-02-05 00:00:00|10783.3|10777.3|10780.3|10774.3|10783.4|10777.4|10778.3|10772.3|0
1580861100000|2020-02-05 00:05:00|10780.4|10774.4|10783.4|10777.4|10783.4|10777.4|10779.7|10773.7|0
1580861400000|2020-02-05 00:10:00|10783.3|10777.3|10789.7|10783.7|10793.5|10787.5|10782.6|10776.6|0
1580861700000|2020-02-05 00:15:00|10789.4|10783.4|10790.5|10784.5|10799.6|10793.6|10789.2|10783.2|0
1580862000000|2020-02-05 00:20:00|10790.6|10784.6|10779.6|10773.6|10794.4|10788.4|10779.6|10773.6|0
1580862300000|2020-02-05 00:25:00|10779.7|10773.7|10777|10771|10785.1|10779.1|10776.9|10770.9|0
1580862600000|2020-02-05 00:30:00|10776.9|10770.9|10777.1|10771.1|10782.4|10776.4|10776.9|10770.9|0
1580862900000|2020-02-05 00:35:00|10777.2|10771.2|10777.1|10771.1|10779.9|10773.9|10775.8|10769.8|0
1580863200000|2020-02-05 00:40:00|10777.2|10771.2|10776.7|10770.7|10777.2|10771.2|10774.2|10768.2|0
1580863500000|2020-02-05 00:45:00|10776.6|10770.6|10771.4|10765.4|10776.6|10770.6|10768.7|10762.7|0
1580863800000|2020-02-05 00:50:00|10771.3|10765.3|10774.2|10768.2|10774.2|10768.2|10770.1|10764.1|0
1580864100000|2020-02-05 00:55:00|10774.1|10768.1|10772.8|10766.8|10774.2|10768.2|10771.3|10765.3|0
1580864400000|2020-02-05 01:00:00|10773.2|10767.2|10766|10760|10774.1|10768.1|10766|10760|0
1580864700000|2020-02-05 01:05:00|10766.1|10760.1|10771.4|10765.4|10773.9|10767.9|10766.1|10760.1|0
1580865000000|2020-02-05 01:10:00|10771.3|10765.3|10774.4|10768.4|10774.5|10768.5|10768.8|10762.8|0
1580865300000|2020-02-05 01:15:00|10774.3|10768.3|10771.8|10765.8|10774.6|10768.6|10771.7|10765.7|0
1580865600000|2020-02-05 01:20:00|10771.7|10765.7|10769.3|10763.3|10771.7|10765.7|10766.6|10760.6|0
1580865900000|2020-02-05 01:25:00|10769.2|10763.2|10769.2|10763.2|10774.4|10768.4|10766.5|10760.5|0
1580866200000|2020-02-05 01:30:00|10769.3|10763.3|10761|10755|10772|10766|10760.9|10754.9|0
1580866500000|2020-02-05 01:35:00|10760.9|10754.9|10771.7|10765.7|10771.8|10765.8|10758.3|10752.3|0
1580866800000|2020-02-05 01:40:00|10771.6|10765.6|10771.6|10765.6|10774.3|10768.3|10768.8|10762.8|0
1580867100000|2020-02-05 01:45:00|10772|10766|10778.6|10772.6|10779.9|10773.9|10768.8|10762.8|0
1580867400000|2020-02-05 01:50:00|10779|10773|10782.7|10776.7|10782.8|10776.8|10774.5|10768.5|0
1580867700000|2020-02-05 01:55:00|10782.8|10776.8|10788.2|10782.2|10788.4|10782.4|10782.8|10776.8|0
1580868000000|2020-02-05 02:00:00|10788.1|10782.1|10785|10779|10788.1|10782.1|10782.8|10776.8|0
1580868300000|2020-02-05 02:05:00|10785.1|10779.1|10782.4|10776.4|10787.8|10781.8|10782.3|10776.3|0
1580868600000|2020-02-05 02:10:00|10782.3|10776.3|10781|10775|10785|10779|10779.8|10773.8|0
1580868900000|2020-02-05 02:15:00|10780.9|10774.9|10782.4|10776.4|10784.9|10778.9|10779.6|10773.6|0
1580869200000|2020-02-05 02:20:00|10782.5|10776.5|10782.4|10776.4|10787.8|10781.8|10782.4|10776.4|0
1580869500000|2020-02-05 02:25:00|10782.3|10776.3|10782.3|10776.3|10782.5|10776.5|10779.4|10773.4|0
1580869800000|2020-02-05 02:30:00|10782.2|10776.2|10784.8|10778.8|10784.9|10778.9|10778.2|10772.2|0
1580870100000|2020-02-05 02:35:00|10784.4|10778.4|10784.9|10778.9|10785|10779|10782.3|10776.3|0
1580870400000|2020-02-05 02:40:00|10785|10779|10785.1|10779.1|10786.3|10780.3|10782.3|10776.3|0
1580870700000|2020-02-05 02:45:00|10785|10779|10782.3|10776.3|10785.1|10779.1|10779.5|10773.5|0
1580871000000|2020-02-05 02:50:00|10782.2|10776.2|10782.3|10776.3|10783.6|10777.6|10780.9|10774.9|0
1580871300000|2020-02-05 02:55:00|10782.2|10776.2|10778.1|10772.1|10784.7|10778.7|10778.1|10772.1|0
1580871600000|2020-02-05 03:00:00|10778.2|10772.2|10776.8|10770.8|10779.4|10773.4|10774.1|10768.1|0
1580871900000|2020-02-05 03:05:00|10776.7|10770.7|10776.6|10770.6|10776.8|10770.8|10774.1|10768.1|0
1580872200000|2020-02-05 03:10:00|10776.7|10770.7|10771.4|10765.4|10776.7|10770.7|10771.2|10765.2|0
1580872500000|2020-02-05 03:15:00|10771.3|10765.3|10776.8|10770.8|10776.9|10770.9|10771.3|10765.3|0
1580872800000|2020-02-05 03:20:00|10776.9|10770.9|10777.1|10771.1|10777.1|10771.1|10775.5|10769.5|0
1580873100000|2020-02-05 03:25:00|10777|10771|10774.4|10768.4|10777.2|10771.2|10771.7|10765.7|0
1580873400000|2020-02-05 03:30:00|10774.5|10768.5|10776.8|10770.8|10777|10771|10774.1|10768.1|0
1580873700000|2020-02-05 03:35:00|10776.9|10770.9|10779.5|10773.5|10779.6|10773.6|10776.8|10770.8|0
1580874000000|2020-02-05 03:40:00|10779.6|10773.6|10782.3|10776.3|10782.3|10776.3|10776.9|10770.9|0
1580874300000|2020-02-05 03:45:00|10783.2|10777.2|10782.2|10776.2|10784.8|10778.8|10782.2|10776.2|0
1580874600000|2020-02-05 03:50:00|10782.3|10776.3|10782.1|10776.1|10785|10779|10782.1|10776.1|0
1580874900000|2020-02-05 03:55:00|10782.2|10776.2|10782.1|10776.1|10782.2|10776.2|10782|10776|0
1580875200000|2020-02-05 04:00:00|10782|10776|10782.3|10776.3|10784.7|10778.7|10782|10776|0
1580875500000|2020-02-05 04:05:00|10782.8|10776.8|10784.7|10778.7|10785|10779|10782.8|10776.8|0
1580875800000|2020-02-05 04:10:00|10784.6|10778.6|10782|10776|10784.6|10778.6|10781.9|10775.9|0
1580876100000|2020-02-05 04:15:00|10782.1|10776.1|10782.1|10776.1|10784.6|10778.6|10782|10776|0
1580876400000|2020-02-05 04:20:00|10784.6|10778.6|10782|10776|10784.6|10778.6|10781.9|10775.9|0
1580876700000|2020-02-05 04:25:00|10782.1|10776.1|10784.7|10778.7|10784.7|10778.7|10782|10776|0
1580877000000|2020-02-05 04:30:00|10784.6|10778.6|10790|10784|10790|10784|10784.6|10778.6|0
1580877300000|2020-02-05 04:35:00|10789.2|10783.2|10784.9|10778.9|10789.2|10783.2|10784.9|10778.9|0
1580877600000|2020-02-05 04:40:00|10785.7|10779.7|10785|10779|10787.4|10781.4|10784.8|10778.8|0
1580877900000|2020-02-05 04:45:00|10785.9|10779.9|10787.6|10781.6|10790.2|10784.2|10785.9|10779.9|0
1580878200000|2020-02-05 04:50:00|10787.5|10781.5|10787.7|10781.7|10790.2|10784.2|10787.5|10781.5|0
1580878500000|2020-02-05 04:55:00|10787.6|10781.6|10787.6|10781.6|10787.6|10781.6|10787.5|10781.5|0
1580878800000|2020-02-05 05:00:00|10787.7|10781.7|10787.5|10781.5|10790.2|10784.2|10784.9|10778.9|0
1580879100000|2020-02-05 05:05:00|10787.6|10781.6|10788.9|10782.9|10788.9|10782.9|10787.5|10781.5|0
1580879400000|2020-02-05 05:10:00|10788.8|10782.8|10786.2|10780.2|10788.9|10782.9|10786.1|10780.1|0
1580879700000|2020-02-05 05:15:00|10786.1|10780.1|10778.4|10772.4|10786.2|10780.2|10778.4|10772.4|0
1580880000000|2020-02-05 05:20:00|10778.3|10772.3|10775.8|10769.8|10778.4|10772.4|10773.3|10767.3|0
1580880300000|2020-02-05 05:25:00|10775.7|10769.7|10775.7|10769.7|10778.4|10772.4|10775.7|10769.7|0
1580880600000|2020-02-05 05:30:00|10775.6|10769.6|10773|10767|10778.2|10772.2|10773|10767|0
1580880900000|2020-02-05 05:35:00|10773.1|10767.1|10767.6|10761.6|10773.1|10767.1|10767.6|10761.6|0
1580881200000|2020-02-05 05:40:00|10767.7|10761.7|10767.9|10761.9|10773|10767|10767.7|10761.7|0
1580881500000|2020-02-05 05:45:00|10768|10762|10762.2|10756.2|10770.6|10764.6|10762.1|10756.1|0
1580881800000|2020-02-05 05:50:00|10762.3|10756.3|10767.8|10761.8|10769|10763|10762.3|10756.3|0
1580882100000|2020-02-05 05:55:00|10767.7|10761.7|10768.1|10762.1|10770.8|10764.8|10765.5|10759.5|0
1580882400000|2020-02-05 06:00:00|10768|10762|10774.9|10768.9|10776.3|10770.3|10765.4|10759.4|0
1580882700000|2020-02-05 06:05:00|10774.5|10768.5|10781.8|10775.8|10783.1|10777.1|10773.7|10767.7|0
1580883000000|2020-02-05 06:10:00|10781.7|10775.7|10781.6|10775.6|10784.4|10778.4|10779.1|10773.1|0
1580883300000|2020-02-05 06:15:00|10780.7|10774.7|10778.8|10772.8|10780.7|10774.7|10776.4|10770.4|0
1580883600000|2020-02-05 06:20:00|10778.9|10772.9|10776.4|10770.4|10780.4|10774.4|10776.3|10770.3|0
1580883900000|2020-02-05 06:25:00|10776.3|10770.3|10781.3|10775.3|10781.4|10775.4|10776.3|10770.3|0
1580884200000|2020-02-05 06:30:00|10781.2|10775.2|10778.8|10772.8|10781.4|10775.4|10778.6|10772.6|0
1580884500000|2020-02-05 06:35:00|10778.7|10772.7|10781.3|10775.3|10781.4|10775.4|10778.7|10772.7|0
1580884800000|2020-02-05 06:40:00|10780.8|10774.8|10781.4|10775.4|10782.6|10776.6|10778.8|10772.8|0
1580885100000|2020-02-05 06:45:00|10780.9|10774.9|10781.4|10775.4|10781.4|10775.4|10778.8|10772.8|0
1580885400000|2020-02-05 06:50:00|10780.5|10774.5|10781.6|10775.6|10781.6|10775.6|10778.9|10772.9|0
1580885700000|2020-02-05 06:55:00|10781.5|10775.5|10779|10773|10781.5|10775.5|10778.8|10772.8|0
1580886000000|2020-02-05 07:00:00|10774.9|10772.9|10780.9|10778.9|10782.9|10780.9|10774.9|10772.9|65
1580886300000|2020-02-05 07:05:00|10781.4|10779.4|10777.4|10775.4|10782.9|10780.9|10774.4|10772.4|76
1580886600000|2020-02-05 07:10:00|10776.9|10774.9|10773.9|10771.9|10777.4|10775.4|10773.4|10771.4|19
1580886900000|2020-02-05 07:15:00|10774.4|10772.4|10775.9|10773.9|10776.4|10774.4|10771.9|10769.9|45
1580887200000|2020-02-05 07:20:00|10775.4|10773.4|10772.4|10770.4|10777.4|10775.4|10770.9|10768.9|27
1580887500000|2020-02-05 07:25:00|10772.9|10770.9|10774.4|10772.4|10776.9|10774.9|10772.4|10770.4|3
1580887800000|2020-02-05 07:30:00|10775.4|10773.4|10769.9|10767.9|10775.4|10773.4|10768.9|10766.9|22
1580888100000|2020-02-05 07:35:00|10768.9|10766.9|10771.4|10769.4|10771.9|10769.9|10768.9|10766.9|20
1580888400000|2020-02-05 07:40:00|10770.9|10768.9|10767.4|10765.4|10770.9|10768.9|10764.4|10762.4|48
1580888700000|2020-02-05 07:45:00|10767.9|10765.9|10771.4|10769.4|10771.9|10769.9|10767.4|10765.4|17
1580889000000|2020-02-05 07:50:00|10770.9|10768.9|10769.9|10767.9|10773.4|10771.4|10769.4|10767.4|81
1580889300000|2020-02-05 07:55:00|10770.4|10768.4|10765.9|10763.9|10770.9|10768.9|10765.4|10763.4|48
1580889600000|2020-02-05 08:00:00|10763.9|10761.9|10786.4|10784.4|10788.4|10786.4|10762.4|10760.4|1155
1580889900000|2020-02-05 08:05:00|10785.9|10783.9|10798.9|10796.9|10802.9|10800.9|10785.9|10783.9|914
1580890200000|2020-02-05 08:10:00|10798.4|10796.4|10793.9|10791.9|10800.9|10798.9|10790.9|10788.9|317
1580890500000|2020-02-05 08:15:00|10795.4|10793.4|10794.9|10792.9|10799.4|10797.4|10790.4|10788.4|174
1580890800000|2020-02-05 08:20:00|10794.4|10792.4|10799.4|10797.4|10799.4|10797.4|10789.4|10787.4|457
1580891100000|2020-02-05 08:25:00|10798.9|10796.9|10812.9|10810.9|10814.9|10812.9|10795.9|10793.9|686
1580891400000|2020-02-05 08:30:00|10812.4|10810.4|10826.9|10824.9|10829.9|10827.9|10809.4|10807.4|659
1580891700000|2020-02-05 08:35:00|10826.4|10824.4|10865.9|10863.9|10870.4|10868.4|10822.9|10820.9|1294
1580892000000|2020-02-05 08:40:00|10867.2|10865.2|10857.7|10855.7|10877.2|10875.2|10857.7|10855.7|856
1580892300000|2020-02-05 08:45:00|10858.7|10856.7|10875.7|10873.7|10887.7|10885.7|10857.7|10855.7|1479
1580892600000|2020-02-05 08:50:00|10875.2|10873.2|10861.2|10859.2|10882.7|10880.7|10860.2|10858.2|1058
1580892900000|2020-02-05 08:55:00|10860.7|10858.7|10866.7|10864.7|10867.2|10865.2|10860.2|10858.2|472
1580893200000|2020-02-05 09:00:00|10866.2|10864.2|10871.7|10869.7|10875.7|10873.7|10858.7|10856.7|592
1580893500000|2020-02-05 09:05:00|10872.7|10870.7|10883.7|10881.7|10888.7|10886.7|10869.7|10867.7|669
1580893800000|2020-02-05 09:10:00|10884.2|10882.2|10868.7|10866.7|10885.2|10883.2|10865.7|10863.7|353
1580894100000|2020-02-05 09:15:00|10868.2|10866.2|10882.2|10880.2|10884.2|10882.2|10867.7|10865.7|671
1580894400000|2020-02-05 09:20:00|10882.7|10880.7|10882.2|10880.2|10887.7|10885.7|10876.7|10874.7|274
1580894700000|2020-02-05 09:25:00|10881.7|10879.7|10886.7|10884.7|10891.7|10889.7|10880.7|10878.7|636
1580895000000|2020-02-05 09:30:00|10887.7|10885.7|10901.7|10899.7|10901.7|10899.7|10887.2|10885.2|529
1580895300000|2020-02-05 09:35:00|10901.2|10899.2|10918.7|10916.7|10919.7|10917.7|10900.7|10898.7|845
1580895600000|2020-02-05 09:40:00|10919.2|10917.2|10918.7|10916.7|10923.7|10921.7|10914.7|10912.7|429
1580895900000|2020-02-05 09:45:00|10919.7|10917.7|10925.7|10923.7|10926.7|10924.7|10916.7|10914.7|582
1580896200000|2020-02-05 09:50:00|10926.7|10924.7|10930.7|10928.7|10936.7|10934.7|10926.7|10924.7|770
1580896500000|2020-02-05 09:55:00|10930.2|10928.2|10925.2|10923.2|10931.7|10929.7|10916.7|10914.7|397
1580896800000|2020-02-05 10:00:00|10924.7|10922.7|10922.7|10920.7|10924.7|10922.7|10916.7|10914.7|445
1580897100000|2020-02-05 10:05:00|10923.2|10921.2|10919.7|10917.7|10923.7|10921.7|10914.7|10912.7|518
1580897400000|2020-02-05 10:10:00|10920.2|10918.2|10910.7|10908.7|10921.2|10919.2|10905.7|10903.7|395
1580897700000|2020-02-05 10:15:00|10911.2|10909.2|10913.2|10911.2|10913.7|10911.7|10907.7|10905.7|450
1580898000000|2020-02-05 10:20:00|10913.7|10911.7|10913.7|10911.7|10914.7|10912.7|10908.7|10906.7|315
1580898300000|2020-02-05 10:25:00|10913.2|10911.2|10908.7|10906.7|10917.2|10915.2|10907.7|10905.7|207
1580898600000|2020-02-05 10:30:00|10909.2|10907.2|10911.7|10909.7|10914.2|10912.2|10907.2|10905.2|264
1580898900000|2020-02-05 10:35:00|10912.2|10910.2|10923.7|10921.7|10925.7|10923.7|10912.2|10910.2|192
1580899200000|2020-02-05 10:40:00|10923.2|10921.2|10922.7|10920.7|10926.7|10924.7|10919.7|10917.7|202
1580899500000|2020-02-05 10:45:00|10922.2|10920.2|10927.7|10925.7|10928.7|10926.7|10920.7|10918.7|240
1580899800000|2020-02-05 10:50:00|10927.2|10925.2|10930.7|10928.7|10932.7|10930.7|10925.2|10923.2|304
1580900100000|2020-02-05 10:55:00|10931.2|10929.2|10934.7|10932.7|10936.7|10934.7|10930.7|10928.7|357
1580900400000|2020-02-05 11:00:00|10934.2|10932.2|10936.7|10934.7|10937.7|10935.7|10932.7|10930.7|213
1580900700000|2020-02-05 11:05:00|10937.7|10935.7|10937.2|10935.2|10940.7|10938.7|10934.2|10932.2|214
1580901000000|2020-02-05 11:10:00|10937.7|10935.7|10934.7|10932.7|10939.2|10937.2|10933.7|10931.7|311
1580901300000|2020-02-05 11:15:00|10935.2|10933.2|10942.2|10940.2|10945.2|10943.2|10934.7|10932.7|248
1580901600000|2020-02-05 11:20:00|10942.7|10940.7|10950.7|10948.7|10951.7|10949.7|10942.7|10940.7|307
1580901900000|2020-02-05 11:25:00|10950.2|10948.2|10951.7|10949.7|10952.7|10950.7|10948.7|10946.7|266
1580902200000|2020-02-05 11:30:00|10951.2|10949.2|10956.7|10954.7|10957.7|10955.7|10949.7|10947.7|331
1580902500000|2020-02-05 11:35:00|10956.2|10954.2|10931.7|10929.7|10956.2|10954.2|10921.7|10919.7|1535
1580902800000|2020-02-05 11:40:00|10931.2|10929.2|10938.2|10936.2|10938.7|10936.7|10923.7|10921.7|409
1580903100000|2020-02-05 11:45:00|10937.7|10935.7|10949.7|10947.7|10951.7|10949.7|10933.7|10931.7|443
1580903400000|2020-02-05 11:50:00|10950.2|10948.2|10948.2|10946.2|10956.2|10954.2|10944.7|10942.7|380
1580903700000|2020-02-05 11:55:00|10948.7|10946.7|10930.7|10928.7|10948.7|10946.7|10930.7|10928.7|463
1580904000000|2020-02-05 12:00:00|10931.2|10929.2|10933.2|10931.2|10936.7|10934.7|10927.2|10925.2|367
1580904300000|2020-02-05 12:05:00|10933.7|10931.7|10937.7|10935.7|10939.2|10937.2|10932.7|10930.7|192
1580904600000|2020-02-05 12:10:00|10938.7|10936.7|10946.2|10944.2|10946.7|10944.7|10938.2|10936.2|190
1580904900000|2020-02-05 12:15:00|10946.7|10944.7|10950.7|10948.7|10953.7|10951.7|10944.2|10942.2|458
1580905200000|2020-02-05 12:20:00|10951.2|10949.2|10950.2|10948.2|10952.7|10950.7|10947.2|10945.2|201
1580905500000|2020-02-05 12:25:00|10949.7|10947.7|10947.7|10945.7|10950.7|10948.7|10945.7|10943.7|146
1580905800000|2020-02-05 12:30:00|10948.2|10946.2|10949.7|10947.7|10950.7|10948.7|10942.7|10940.7|241
1580906100000|2020-02-05 12:35:00|10950.2|10948.2|10948.2|10946.2|10950.2|10948.2|10944.7|10942.7|305
1580906400000|2020-02-05 12:40:00|10948.9|10946.9|10949.9|10947.9|10952.4|10950.4|10946.4|10944.4|197
1580906700000|2020-02-05 12:45:00|10949.4|10947.4|10954.4|10952.4|10954.9|10952.9|10946.4|10944.4|176
1580907000000|2020-02-05 12:50:00|10954.9|10952.9|10951.4|10949.4|10954.9|10952.9|10946.9|10944.9|161
1580907300000|2020-02-05 12:55:00|10950.4|10948.4|10952.9|10950.9|10954.4|10952.4|10950.4|10948.4|160
1580907600000|2020-02-05 13:00:00|10953.4|10951.4|10960.4|10958.4|10961.4|10959.4|10951.9|10949.9|450
1580907900000|2020-02-05 13:05:00|10959.9|10957.9|10971.4|10969.4|10971.4|10969.4|10959.4|10957.4|355
1580908200000|2020-02-05 13:10:00|10970.9|10968.9|10975.9|10973.9|10977.4|10975.4|10968.4|10966.4|838
1580908500000|2020-02-05 13:15:00|10976.4|10974.4|10978.9|10976.9|10991.9|10989.9|10974.4|10972.4|914
1580908800000|2020-02-05 13:20:00|10979.4|10977.4|10976.9|10974.9|10981.4|10979.4|10975.4|10973.4|296
1580909100000|2020-02-05 13:25:00|10977.4|10975.4|10983.4|10981.4|10984.4|10982.4|10975.4|10973.4|368
1580909400000|2020-02-05 13:30:00|10983.9|10981.9|10989.4|10987.4|10994.4|10992.4|10983.4|10981.4|724
1580909700000|2020-02-05 13:35:00|10988.9|10986.9|10986.4|10984.4|10990.4|10988.4|10983.9|10981.9|259
1580910000000|2020-02-05 13:40:00|10986.9|10984.9|10986.9|10984.9|10992.4|10990.4|10985.4|10983.4|301
1580910300000|2020-02-05 13:45:00|10986.4|10984.4|10997.4|10995.4|10998.4|10996.4|10982.4|10980.4|500
1580910600000|2020-02-05 13:50:00|10996.9|10994.9|11003.4|11001.4|11004.4|11002.4|10994.4|10992.4|773
1580910900000|2020-02-05 13:55:00|11002.9|11000.9|10995.4|10993.4|11003.4|11001.4|10991.4|10989.4|515
1580911200000|2020-02-05 14:00:00|10994.9|10992.9|10985.4|10983.4|10996.4|10994.4|10984.4|10982.4|376
1580911500000|2020-02-05 14:05:00|10985.9|10983.9|10985.4|10983.4|10989.4|10987.4|10981.9|10979.9|357
1580911800000|2020-02-05 14:10:00|10985.9|10983.9|10991.4|10989.4|10991.9|10989.9|10985.4|10983.4|422
1580912100000|2020-02-05 14:15:00|10990.9|10988.9|10997.4|10995.4|10997.4|10995.4|10989.4|10987.4|218
1580912400000|2020-02-05 14:20:00|10996.9|10994.9|11007.4|11005.4|11007.4|11005.4|10996.9|10994.9|365
1580912700000|2020-02-05 14:25:00|11007.9|11005.9|11008.4|11006.4|11009.4|11007.4|11002.4|11000.4|248
1580913000000|2020-02-05 14:30:00|11007.4|11005.4|10993.4|10991.4|11007.9|11005.9|10990.9|10988.9|1027
1580913300000|2020-02-05 14:35:00|10994.4|10992.4|10980.9|10978.9|10995.9|10993.9|10980.9|10978.9|756
1580913600000|2020-02-05 14:40:00|10980.4|10978.4|10986.4|10984.4|10987.4|10985.4|10971.4|10969.4|423
1580913900000|2020-02-05 14:45:00|10985.9|10983.9|10987.4|10985.4|10998.4|10996.4|10981.4|10979.4|1723
1580914200000|2020-02-05 14:50:00|10988.4|10986.4|10984.9|10982.9|10994.4|10992.4|10983.4|10981.4|612
1580914500000|2020-02-05 14:55:00|10985.4|10983.4|10991.4|10989.4|10993.4|10991.4|10981.9|10979.9|581
1580914800000|2020-02-05 15:00:00|10989.9|10987.9|10996.4|10994.4|11001.4|10999.4|10988.4|10986.4|571
1580915100000|2020-02-05 15:05:00|10995.4|10993.4|10990.9|10988.9|11003.4|11001.4|10989.4|10987.4|499
1580915400000|2020-02-05 15:10:00|10989.6|10987.6|10989.1|10987.1|10995.1|10993.1|10986.1|10984.1|500
1580915700000|2020-02-05 15:15:00|10989.6|10987.6|10990.1|10988.1|10992.1|10990.1|10982.6|10980.6|880
1580916000000|2020-02-05 15:20:00|10989.6|10987.6|10992.1|10990.1|10996.1|10994.1|10988.1|10986.1|600
1580916300000|2020-02-05 15:25:00|10991.6|10989.6|10980.1|10978.1|10992.1|10990.1|10969.6|10967.6|914
1580916600000|2020-02-05 15:30:00|10980.6|10978.6|10986.6|10984.6|10989.1|10987.1|10973.6|10971.6|740
1580916900000|2020-02-05 15:35:00|10986.1|10984.1|10969.1|10967.1|10986.1|10984.1|10967.1|10965.1|819
1580917200000|2020-02-05 15:40:00|10969.6|10967.6|10981.6|10979.6|10982.1|10980.1|10965.1|10963.1|951
1580917500000|2020-02-05 15:45:00|10981.1|10979.1|10985.1|10983.1|10987.1|10985.1|10978.1|10976.1|526
1580917800000|2020-02-05 15:50:00|10984.1|10982.1|10988.1|10986.1|10991.1|10989.1|10983.1|10981.1|677
1580918100000|2020-02-05 15:55:00|10987.6|10985.6|10990.1|10988.1|10992.1|10990.1|10983.1|10981.1|491
1580918400000|2020-02-05 16:00:00|10989.6|10987.6|10977.1|10975.1|10990.1|10988.1|10977.1|10975.1|450
1580918700000|2020-02-05 16:05:00|10976.1|10974.1|10981.1|10979.1|10982.1|10980.1|10974.1|10972.1|472
1580919000000|2020-02-05 16:10:00|10982.1|10980.1|10976.6|10974.6|10982.6|10980.6|10975.1|10973.1|394
1580919300000|2020-02-05 16:15:00|10977.1|10975.1|10977.1|10975.1|10983.6|10981.6|10973.1|10971.1|1513
1580919600000|2020-02-05 16:20:00|10976.6|10974.6|10988.6|10986.6|10989.1|10987.1|10974.1|10972.1|1138
1580919900000|2020-02-05 16:25:00|10989.1|10987.1|10998.1|10996.1|10999.1|10997.1|10988.6|10986.6|2554
1580920200000|2020-02-05 16:30:00|10997.6|10995.6|10995.1|10993.1|11003.1|11001.1|10993.1|10991.1|1616
1580920500000|2020-02-05 16:35:00|10994.6|10992.6|10985.1|10983.1|10994.6|10992.6|10983.1|10981.1|753
1580920800000|2020-02-05 16:40:00|10985.6|10983.6|10988.1|10986.1|10988.1|10986.1|10978.1|10976.1|510
1580921100000|2020-02-05 16:45:00|10987.6|10985.6|10997.1|10995.1|10997.1|10995.1|10987.1|10985.1|244
1580921400000|2020-02-05 16:50:00|10996.6|10994.6|10996.6|10994.6|10998.1|10996.1|10995.1|10993.1|107
1580921700000|2020-02-05 16:55:00|10997.1|10995.1|11002.1|11000.1|11004.1|11002.1|10995.1|10993.1|122
1580922000000|2020-02-05 17:00:00|11001.6|10999.6|11004.6|11002.6|11006.6|11004.6|11000.1|10998.1|238
1580922300000|2020-02-05 17:05:00|11004.1|11002.1|11008.1|11006.1|11008.1|11006.1|11004.1|11002.1|127
1580922600000|2020-02-05 17:10:00|11007.1|11005.1|11004.1|11002.1|11007.6|11005.6|11003.1|11001.1|24
1580922900000|2020-02-05 17:15:00|11004.6|11002.6|11005.1|11003.1|11008.1|11006.1|11004.6|11002.6|47
1580923200000|2020-02-05 17:20:00|11004.6|11002.6|11007.6|11005.6|11008.1|11006.1|11003.1|11001.1|50
1580923500000|2020-02-05 17:25:00|11007.1|11005.1|11006.1|11004.1|11009.6|11007.6|11004.1|11002.1|87
1580923800000|2020-02-05 17:30:00|11005.1|11003.1|11007.6|11005.6|11008.6|11006.6|11002.1|11000.1|182
1580924100000|2020-02-05 17:35:00|11008.1|11006.1|11011.1|11009.1|11012.1|11010.1|11006.1|11004.1|31
1580924400000|2020-02-05 17:40:00|11010.6|11008.6|11009.1|11007.1|11012.1|11010.1|11007.1|11005.1|65
1580924700000|2020-02-05 17:45:00|11009.6|11007.6|11010.1|11008.1|11010.6|11008.6|11008.1|11006.1|27
1580925000000|2020-02-05 17:50:00|11010.6|11008.6|11009.6|11007.6|11013.1|11011.1|11008.1|11006.1|91
1580925300000|2020-02-05 17:55:00|11010.1|11008.1|11009.1|11007.1|11011.1|11009.1|11007.6|11005.6|32
1580925600000|2020-02-05 18:00:00|11008.6|11006.6|11007.1|11005.1|11010.1|11008.1|11005.1|11003.1|57
1580925900000|2020-02-05 18:05:00|11007.6|11005.6|11003.1|11001.1|11007.6|11005.6|11002.1|11000.1|44
1580926200000|2020-02-05 18:10:00|11002.6|11000.6|11002.6|11000.6|11005.6|11003.6|11001.6|10999.6|90
1580926500000|2020-02-05 18:15:00|11002.1|11000.1|11002.1|11000.1|11004.1|11002.1|11000.1|10998.1|28
1580926800000|2020-02-05 18:20:00|11002.6|11000.6|11003.1|11001.1|11004.1|11002.1|11001.6|10999.6|26
1580927100000|2020-02-05 18:25:00|11002.6|11000.6|11003.1|11001.1|11005.1|11003.1|11002.1|11000.1|45
1580927400000|2020-02-05 18:30:00|11002.6|11000.6|11004.1|11002.1|11005.1|11003.1|11001.6|10999.6|32
1580927700000|2020-02-05 18:35:00|11004.6|11002.6|11002.1|11000.1|11005.1|11003.1|11002.1|11000.1|17
1580928000000|2020-02-05 18:40:00|11001.6|10999.6|11007.1|11005.1|11008.1|11006.1|11000.1|10998.1|50
1580928300000|2020-02-05 18:45:00|11006.6|11004.6|11008.1|11006.1|11008.6|11006.6|11006.1|11004.1|49
1580928600000|2020-02-05 18:50:00|11007.6|11005.6|11003.6|11001.6|11008.1|11006.1|11003.6|11001.6|27
1580928900000|2020-02-05 18:55:00|11004.1|11002.1|11006.1|11004.1|11009.6|11007.6|11004.1|11002.1|14
1580929200000|2020-02-05 19:00:00|11005.6|11003.6|11005.1|11003.1|11007.6|11005.6|11004.1|11002.1|8
1580929500000|2020-02-05 19:05:00|11005.6|11003.6|11001.6|10999.6|11007.6|11005.6|11000.6|10998.6|9
1580929800000|2020-02-05 19:10:00|11001.1|10999.1|11000.1|10998.1|11001.6|10999.6|10999.6|10997.6|7
1580930100000|2020-02-05 19:15:00|11001.1|10999.1|11004.1|11002.1|11004.6|11002.6|11000.6|10998.6|12
1580930400000|2020-02-05 19:20:00|11004.6|11002.6|11007.6|11005.6|11008.6|11006.6|11004.6|11002.6|3
1580930700000|2020-02-05 19:25:00|11008.1|11006.1|11009.1|11007.1|11009.6|11007.6|11007.1|11005.1|0
1580931000000|2020-02-05 19:30:00|11008.6|11006.6|11008.1|11006.1|11010.6|11008.6|11006.6|11004.6|8
1580931300000|2020-02-05 19:35:00|11007.6|11005.6|11009.6|11007.6|11009.6|11007.6|11006.6|11004.6|8
1580931600000|2020-02-05 19:40:00|11009.1|11007.1|11010.6|11008.6|11010.6|11008.6|11008.6|11006.6|0
1580931900000|2020-02-05 19:45:00|11010.1|11008.1|11010.6|11008.6|11011.6|11009.6|11009.6|11007.6|2
1580932200000|2020-02-05 19:50:00|11011.1|11009.1|11017.1|11015.1|11017.6|11015.6|11011.1|11009.1|14
1580932500000|2020-02-05 19:55:00|11016.6|11014.6|11016.6|11014.6|11017.6|11015.6|11014.1|11012.1|9
1580932800000|2020-02-05 20:00:00|11017.1|11015.1|11018.6|11016.6|11020.6|11018.6|11015.1|11013.1|44
1580933100000|2020-02-05 20:05:00|11019.1|11017.1|11015.6|11013.6|11020.6|11018.6|11015.6|11013.6|20
1580933400000|2020-02-05 20:10:00|11016.1|11014.1|11012.1|11010.1|11016.6|11014.6|11011.6|11009.6|7
1580933700000|2020-02-05 20:15:00|11012.6|11010.6|11016.1|11014.1|11017.6|11015.6|11012.6|11010.6|25
1580934000000|2020-02-05 20:20:00|11015.6|11013.6|11021.6|11019.6|11023.6|11021.6|11015.6|11013.6|35
1580934300000|2020-02-05 20:25:00|11021.1|11019.1|11019.6|11017.6|11022.1|11020.1|11017.6|11015.6|10
1580934600000|2020-02-05 20:30:00|11019.1|11017.1|11012.6|11010.6|11019.1|11017.1|11011.6|11009.6|13
1580934900000|2020-02-05 20:35:00|11012.1|11010.1|11015.1|11013.1|11015.6|11013.6|11011.6|11009.6|15
1580935200000|2020-02-05 20:40:00|11014.6|11012.6|11018.6|11016.6|11019.1|11017.1|11014.1|11012.1|7
1580935500000|2020-02-05 20:45:00|11018.1|11016.1|11020.6|11018.6|11022.6|11020.6|11014.1|11012.1|31
1580935800000|2020-02-05 20:50:00|11020.1|11018.1|11016.1|11014.1|11020.1|11018.1|11012.6|11010.6|35
1580936100000|2020-02-05 20:55:00|11016.6|11014.6|11019.6|11013.6|11020.6|11018.6|11012.6|11010.6|39
1580936400000|2020-02-05 21:00:00|11019.4|11013.4|11024.9|11018.9|11028.6|11022.6|11011.9|11005.9|0
1580936700000|2020-02-05 21:05:00|11025|11019|11022.7|11016.7|11028.6|11022.6|11018.2|11012.2|0
1580937000000|2020-02-05 21:10:00|11022.6|11016.6|11025.5|11019.5|11027.3|11021.3|11019.8|11013.8|0
1580937300000|2020-02-05 21:15:00|11025|11019|11025.8|11019.8|11026|11020|11024.8|11018.8|0
1580937600000|2020-02-05 21:20:00|11026|11020|11025.5|11019.5|11026|11020|11025|11019|0
1580937900000|2020-02-05 21:25:00|11025.3|11019.3|11026.5|11020.5|11027|11021|11025|11019|0
1580938200000|2020-02-05 21:30:00|11027|11021|11029.2|11023.2|11030|11024|11025.3|11019.3|0
1580938500000|2020-02-05 21:35:00|11029|11023|11034.3|11028.3|11035.1|11029.1|11027.7|11021.7|0
1580938800000|2020-02-05 21:40:00|11034.1|11028.1|11035.1|11029.1|11035.1|11029.1|11033.6|11027.6|0
1580939100000|2020-02-05 21:45:00|11035|11029|11031.4|11025.4|11035.1|11029.1|11031.4|11025.4|0
1580939400000|2020-02-05 21:50:00|11031.5|11025.5|11029.2|11023.2|11032.2|11026.2|11028.6|11022.6|0
1580939700000|2020-02-05 21:55:00|11029.1|11023.1|11028|11022|11030|11024|11027.7|11021.7|0
1580940000000|2020-02-05 22:00:00|11027.5|11021.5|11027.6|11021.6|11028.1|11022.1|11027.3|11021.3|0
1580940300000|2020-02-05 22:05:00|11027.9|11021.9|11027.6|11021.6|11027.9|11021.9|11027.4|11021.4|0
1580940600000|2020-02-05 22:10:00|11027.4|11021.4|11027.4|11021.4|11027.4|11021.4|11026.6|11020.6|0
1580940900000|2020-02-05 22:15:00|11027.1|11021.1|11028.3|11022.3|11028.8|11022.8|11026.6|11020.6|0
1580941200000|2020-02-05 22:20:00|11028.1|11022.1|11029.3|11023.3|11029.3|11023.3|11028.1|11022.1|0
1580941500000|2020-02-05 22:25:00|11029.8|11023.8|11030|11024|11030|11024|11029.3|11023.3|0
1580941800000|2020-02-05 22:30:00|11029.3|11023.3|11029.1|11023.1|11029.8|11023.8|11028.8|11022.8|0
1580942100000|2020-02-05 22:35:00|11029.5|11023.5|11029.3|11023.3|11030|11024|11028.8|11022.8|0
1580942400000|2020-02-05 22:40:00|11029.5|11023.5|11029.5|11023.5|11029.5|11023.5|11029.3|11023.3|0
1580942700000|2020-02-05 22:45:00|11029.3|11023.3|11029.3|11023.3|11029.5|11023.5|11029.1|11023.1|0
1580943300000|2020-02-05 22:55:00|11029.8|11023.8|11030.5|11024.5|11030.7|11024.7|11029.8|11023.8|0
1580943600000|2020-02-05 23:00:00|11031.2|11025.2|11036.5|11030.5|11038.2|11032.2|11031.2|11025.2|0
1580943900000|2020-02-05 23:05:00|11036.4|11030.4|11031.3|11025.3|11036.4|11030.4|11029.8|11023.8|0
1580944200000|2020-02-05 23:10:00|11031.4|11025.4|11031.9|11025.9|11033.4|11027.4|11031.3|11025.3|0
1580944500000|2020-02-05 23:15:00|11031.8|11025.8|11030.5|11024.5|11031.9|11025.9|11029.8|11023.8|0
1580944800000|2020-02-05 23:20:00|11030.4|11024.4|11032.7|11026.7|11032.7|11026.7|11029.8|11023.8|0
1580945100000|2020-02-05 23:25:00|11032.6|11026.6|11032.7|11026.7|11033.4|11027.4|11031.9|11025.9|0
1580945400000|2020-02-05 23:30:00|11032.8|11026.8|11031.9|11025.9|11033.4|11027.4|11031.3|11025.3|0
1580945700000|2020-02-05 23:35:00|11032|11026|11033.4|11027.4|11033.4|11027.4|11031.9|11025.9|0
1580946000000|2020-02-05 23:40:00|11033.3|11027.3|11036.5|11030.5|11036.5|11030.5|11032.7|11026.7|0
1580946300000|2020-02-05 23:45:00|11036.4|11030.4|11024.7|11018.7|11036.4|11030.4|11023.8|11017.8|0
1580946600000|2020-02-05 23:50:00|11024.5|11018.5|11024.7|11018.7|11027.4|11021.4|11022.4|11016.4|0
1580946900000|2020-02-05 23:55:00|11025|11019|11024.7|11018.7|11025.3|11019.3|11023.2|11017.2|0
1580947200000|2020-02-06 00:00:00|11024.5|11018.5|11019.5|11013.5|11025.3|11019.3|11018.6|11012.6|0
1580947500000|2020-02-06 00:05:00|11019.3|11013.3|11026.7|11020.7|11029|11023|11018.6|11012.6|0
1580947800000|2020-02-06 00:10:00|11026.6|11020.6|11021.8|11015.8|11026.7|11020.7|11020.9|11014.9|0
1580948100000|2020-02-06 00:15:00|11021.9|11015.9|11014.8|11008.8|11024.9|11018.9|11014.7|11008.7|0
1580948400000|2020-02-06 00:20:00|11015.7|11009.7|11012.1|11006.1|11017.6|11011.6|11012|11006|0
1580948700000|2020-02-06 00:25:00|11012.2|11006.2|11012.2|11006.2|11014.7|11008.7|11012|11006|0
1580949000000|2020-02-06 00:30:00|11011.2|11005.2|11012.3|11006.3|11015|11009|11009.5|11003.5|0
1580949300000|2020-02-06 00:35:00|11012.2|11006.2|11012.2|11006.2|11012.3|11006.3|11012.2|11006.2|0
1580949600000|2020-02-06 00:40:00|11012.7|11006.7|11017.9|11011.9|11020.9|11014.9|11012.2|11006.2|0
1580949900000|2020-02-06 00:45:00|11018|11012|11012.7|11006.7|11020.7|11014.7|11012.6|11006.6|0
1580950200000|2020-02-06 00:50:00|11012.6|11006.6|11012.6|11006.6|11015.5|11009.5|11010|11004|0
1580950500000|2020-02-06 00:55:00|11012.7|11006.7|11013|11007|11015.5|11009.5|11012.7|11006.7|0
1580950800000|2020-02-06 01:00:00|11012.9|11006.9|11013|11007|11018.2|11012.2|11012.7|11006.7|0
1580951100000|2020-02-06 01:05:00|11013.1|11007.1|11015.5|11009.5|11018.3|11012.3|11012.8|11006.8|0
1580951400000|2020-02-06 01:10:00|11015.6|11009.6|11018.5|11012.5|11021.1|11015.1|11015.5|11009.5|0
1580951700000|2020-02-06 01:15:00|11019.7|11013.7|11041|11035|11044|11038|11019.7|11013.7|0
1580952000000|2020-02-06 01:20:00|11041.1|11035.1|11039|11033|11041.5|11035.5|11033.1|11027.1|0
1580952300000|2020-02-06 01:25:00|11039.8|11033.8|11035.6|11029.6|11044.2|11038.2|11033.1|11027.1|0
1580952600000|2020-02-06 01:30:00|11035.2|11029.2|11022.2|11016.2|11035.2|11029.2|11019.6|11013.6|0
1580952900000|2020-02-06 01:35:00|11022.1|11016.1|11027.8|11021.8|11030.6|11024.6|11022.1|11016.1|0
1580953200000|2020-02-06 01:40:00|11028.3|11022.3|11029.2|11023.2|11030.5|11024.5|11022.5|11016.5|0
1580953500000|2020-02-06 01:45:00|11029.1|11023.1|11027.9|11021.9|11030.5|11024.5|11025|11019|0
1580953800000|2020-02-06 01:50:00|11028.4|11022.4|11027.6|11021.6|11030.6|11024.6|11025.1|11019.1|0
1580954100000|2020-02-06 01:55:00|11027.7|11021.7|11027.8|11021.8|11030.4|11024.4|11025.1|11019.1|0
1580954400000|2020-02-06 02:00:00|11027.9|11021.9|11033.7|11027.7|11033.7|11027.7|11027.8|11021.8|0
1580954700000|2020-02-06 02:05:00|11033.6|11027.6|11036.3|11030.3|11036.4|11030.4|11033.6|11027.6|0
1580955000000|2020-02-06 02:10:00|11036.4|11030.4|11036.2|11030.2|11041.8|11035.8|11033.7|11027.7|0
1580955300000|2020-02-06 02:15:00|11036.3|11030.3|11033.5|11027.5|11038.9|11032.9|11033.5|11027.5|0
1580955600000|2020-02-06 02:20:00|11033.6|11027.6|11038.9|11032.9|11038.9|11032.9|11033.6|11027.6|0
1580955900000|2020-02-06 02:25:00|11038|11032|11039|11033|11039|11033|11036.3|11030.3|0
1580956200000|2020-02-06 02:30:00|11039.1|11033.1|11036.4|11030.4|11041.7|11035.7|11036.2|11030.2|0
1580956500000|2020-02-06 02:35:00|11037.3|11031.3|11039.1|11033.1|11040.4|11034.4|11037.3|11031.3|0
1580956800000|2020-02-06 02:40:00|11039.2|11033.2|11042.3|11036.3|11044.8|11038.8|11039.2|11033.2|0
1580957100000|2020-02-06 02:45:00|11042.4|11036.4|11042.4|11036.4|11044.8|11038.8|11042.2|11036.2|0
1580957400000|2020-02-06 02:50:00|11042.8|11036.8|11042.3|11036.3|11043.8|11037.8|11039.6|11033.6|0
1580957700000|2020-02-06 02:55:00|11042.4|11036.4|11044.9|11038.9|11044.9|11038.9|11042.1|11036.1|0
1580958000000|2020-02-06 03:00:00|11044.8|11038.8|11042.5|11036.5|11045.1|11039.1|11042.4|11036.4|0
1580958300000|2020-02-06 03:05:00|11043|11037|11043.5|11037.5|11047.9|11041.9|11042.3|11036.3|0
1580958600000|2020-02-06 03:10:00|11044.8|11038.8|11042.2|11036.2|11044.8|11038.8|11042.2|11036.2|0
1580958900000|2020-02-06 03:15:00|11042.1|11036.1|11039.4|11033.4|11042.1|11036.1|11036.8|11030.8|0
1580959200000|2020-02-06 03:20:00|11039.5|11033.5|11039.5|11033.5|11039.6|11033.6|11039.4|11033.4|0
1580959500000|2020-02-06 03:25:00|11039.6|11033.6|11038.1|11032.1|11039.6|11033.6|11038.1|11032.1|0
1580959800000|2020-02-06 03:30:00|11037.6|11031.6|11039.5|11033.5|11039.5|11033.5|11036.6|11030.6|0
1580960100000|2020-02-06 03:35:00|11039.6|11033.6|11042.3|11036.3|11042.3|11036.3|11039.5|11033.5|0
1580960400000|2020-02-06 03:40:00|11042.4|11036.4|11042.1|11036.1|11042.4|11036.4|11039.6|11033.6|0
1580960700000|2020-02-06 03:45:00|11042.2|11036.2|11042.4|11036.4|11043.6|11037.6|11042.1|11036.1|0
1580961000000|2020-02-06 03:50:00|11042.3|11036.3|11039.6|11033.6|11042.3|11036.3|11039.6|11033.6|0
1580961300000|2020-02-06 03:55:00|11039.7|11033.7|11042.3|11036.3|11042.3|11036.3|11039.6|11033.6|0
1580961600000|2020-02-06 04:00:00|11042.2|11036.2|11047.8|11041.8|11048|11042|11036.8|11030.8|0
1580961900000|2020-02-06 04:05:00|11047.7|11041.7|11053.3|11047.3|11053.3|11047.3|11043.7|11037.7|0
1580962200000|2020-02-06 04:10:00|11053.2|11047.2|11050.4|11044.4|11053.3|11047.3|11050.1|11044.1|0
1580962500000|2020-02-06 04:15:00|11050.5|11044.5|11050.1|11044.1|11052.9|11046.9|11048.8|11042.8|0
1580962800000|2020-02-06 04:20:00|11050.2|11044.2|11050.3|11044.3|11053|11047|11050.2|11044.2|0
1580963100000|2020-02-06 04:25:00|11050.4|11044.4|11050.4|11044.4|11053|11047|11050.3|11044.3|0
1580963400000|2020-02-06 04:30:00|11051.4|11045.4|11050.2|11044.2|11053.3|11047.3|11050.2|11044.2|0
1580963700000|2020-02-06 04:35:00|11050.3|11044.3|11055.4|11049.4|11055.4|11049.4|11050.2|11044.2|0
1580964000000|2020-02-06 04:40:00|11055.5|11049.5|11055.5|11049.5|11058.1|11052.1|11055.4|11049.4|0
1580964300000|2020-02-06 04:45:00|11055.9|11049.9|11060.8|11054.8|11060.8|11054.8|11055.5|11049.5|0
1580964600000|2020-02-06 04:50:00|11060.7|11054.7|11068.8|11062.8|11068.9|11062.9|11060.7|11054.7|0
1580964900000|2020-02-06 04:55:00|11068.7|11062.7|11076.4|11070.4|11076.4|11070.4|11068.6|11062.6|0
1580965200000|2020-02-06 05:00:00|11076.3|11070.3|11076.7|11070.7|11076.8|11070.8|11073.7|11067.7|0
1580965500000|2020-02-06 05:05:00|11076.8|11070.8|11077.1|11071.1|11079.7|11073.7|11071.6|11065.6|0
1580965800000|2020-02-06 05:10:00|11078.3|11072.3|11074|11068|11079.6|11073.6|11074|11068|0
1580966100000|2020-02-06 05:15:00|11074.1|11068.1|11070.9|11064.9|11077|11071|11070.9|11064.9|0
1580966400000|2020-02-06 05:20:00|11070.8|11064.8|11065.6|11059.6|11070.9|11064.9|11065.4|11059.4|0
1580966700000|2020-02-06 05:25:00|11065.5|11059.5|11065.6|11059.6|11065.6|11059.6|11065.4|11059.4|0
1580967000000|2020-02-06 05:30:00|11066.6|11060.6|11071.1|11065.1|11071.1|11065.1|11066.6|11060.6|0
1580967300000|2020-02-06 05:35:00|11071|11065|11063|11057|11071.1|11065.1|11063|11057|0
1580967600000|2020-02-06 05:40:00|11063.1|11057.1|11065.8|11059.8|11065.8|11059.8|11060.4|11054.4|0
1580967900000|2020-02-06 05:45:00|11065.9|11059.9|11065.8|11059.8|11068.6|11062.6|11065.8|11059.8|0
1580968200000|2020-02-06 05:50:00|11065.9|11059.9|11063|11057|11065.9|11059.9|11061.7|11055.7|0
1580968500000|2020-02-06 05:55:00|11063.1|11057.1|11065.6|11059.6|11065.7|11059.7|11062.9|11056.9|0
1580968800000|2020-02-06 06:00:00|11065.5|11059.5|11070.8|11064.8|11070.8|11064.8|11062.8|11056.8|0
1580969100000|2020-02-06 06:05:00|11070.7|11064.7|11076|11070|11076|11070|11069.4|11063.4|0
1580969400000|2020-02-06 06:10:00|11075.9|11069.9|11074.9|11068.9|11079.9|11073.9|11074.9|11068.9|0
1580969700000|2020-02-06 06:15:00|11075.8|11069.8|11077.4|11071.4|11080|11074|11075.8|11069.8|0
1580970000000|2020-02-06 06:20:00|11077.3|11071.3|11075|11069|11077.5|11071.5|11072.2|11066.2|0
1580970300000|2020-02-06 06:25:00|11074.5|11068.5|11076.4|11070.4|11079.2|11073.2|11072.4|11066.4|0
1580970600000|2020-02-06 06:30:00|11076.3|11070.3|11076.1|11070.1|11081.3|11075.3|11076.1|11070.1|0
1580970900000|2020-02-06 06:35:00|11077|11071|11076.2|11070.2|11078.7|11072.7|11076.1|11070.1|0
1580971200000|2020-02-06 06:40:00|11076.3|11070.3|11074.9|11068.9|11076.3|11070.3|11072.3|11066.3|0
1580971500000|2020-02-06 06:45:00|11074.8|11068.8|11070.7|11064.7|11074.8|11068.8|11069.4|11063.4|0
1580971800000|2020-02-06 06:50:00|11069.4|11063.4|11074.4|11068.4|11074.4|11068.4|11069.1|11063.1|0
1580972100000|2020-02-06 06:55:00|11074.3|11068.3|11068.9|11062.9|11074.4|11068.4|11064.2|11058.2|0
1580972400000|2020-02-06 07:00:00|11048.6|11046.6|11043.6|11041.6|11050.1|11048.1|11043.6|11041.6|227
1580972700000|2020-02-06 07:05:00|11043.1|11041.1|11047.6|11045.6|11049.6|11047.6|11043.1|11041.1|53
1580973000000|2020-02-06 07:10:00|11048.1|11046.1|11053.6|11051.6|11054.1|11052.1|11048.1|11046.1|79
1580973300000|2020-02-06 07:15:00|11053.1|11051.1|11052.6|11050.6|11055.1|11053.1|11051.1|11049.1|41
1580973600000|2020-02-06 07:20:00|11053.1|11051.1|11048.6|11046.6|11053.6|11051.6|11048.1|11046.1|34
1580973900000|2020-02-06 07:25:00|11048.1|11046.1|11048.6|11046.6|11049.6|11047.6|11045.6|11043.6|31
1580974200000|2020-02-06 07:30:00|11048.1|11046.1|11048.6|11046.6|11048.6|11046.6|11046.1|11044.1|41
1580974500000|2020-02-06 07:35:00|11048.1|11046.1|11045.6|11043.6|11048.1|11046.1|11043.1|11041.1|55
1580974800000|2020-02-06 07:40:00|11045.1|11043.1|11048.6|11046.6|11048.6|11046.6|11043.1|11041.1|35
1580975100000|2020-02-06 07:45:00|11048.1|11046.1|11046.1|11044.1|11048.1|11046.1|11044.6|11042.6|71
1580975400000|2020-02-06 07:50:00|11045.6|11043.6|11049.1|11047.1|11049.6|11047.6|11044.6|11042.6|90
1580975700000|2020-02-06 07:55:00|11048.6|11046.6|11041.6|11039.6|11057.6|11055.6|11039.6|11037.6|376
1580976000000|2020-02-06 08:00:00|11040.6|11038.6|11058.1|11056.1|11059.1|11057.1|11033.6|11031.6|1397
1580976300000|2020-02-06 08:05:00|11057.6|11055.6|11055.1|11053.1|11066.1|11064.1|11053.1|11051.1|863
1580976600000|2020-02-06 08:10:00|11054.1|11052.1|11040.1|11038.1|11054.1|11052.1|11036.1|11034.1|572
1580976900000|2020-02-06 08:15:00|11040.6|11038.6|11035.1|11033.1|11047.1|11045.1|11032.6|11030.6|554
1580977200000|2020-02-06 08:20:00|11035.6|11033.6|11031.6|11029.6|11038.1|11036.1|11030.1|11028.1|396
1580977500000|2020-02-06 08:25:00|11032.1|11030.1|11031.6|11029.6|11037.6|11035.6|11029.6|11027.6|364
1580977800000|2020-02-06 08:30:00|11032.1|11030.1|11033.1|11031.1|11038.1|11036.1|11027.1|11025.1|399
1580978100000|2020-02-06 08:35:00|11032.6|11030.6|11033.1|11031.1|11034.6|11032.6|11028.1|11026.1|231
1580978400000|2020-02-06 08:40:00|11031.6|11029.6|11030.6|11028.6|11036.6|11034.6|11029.6|11027.6|331
1580978700000|2020-02-06 08:45:00|11031.1|11029.1|11031.1|11029.1|11031.1|11029.1|11020.1|11018.1|871
1580979000000|2020-02-06 08:50:00|11031.6|11029.6|11030.6|11028.6|11037.6|11035.6|11026.6|11024.6|300
1580979300000|2020-02-06 08:55:00|11030.1|11028.1|11033.1|11031.1|11037.1|11035.1|11029.6|11027.6|281
1580979600000|2020-02-06 09:00:00|11033.6|11031.6|11031.6|11029.6|11034.6|11032.6|11028.6|11026.6|277
1580979900000|2020-02-06 09:05:00|11031.1|11029.1|11034.6|11032.6|11036.1|11034.1|11028.6|11026.6|366
1580980200000|2020-02-06 09:10:00|11035.1|11033.1|11031.6|11029.6|11035.6|11033.6|11029.6|11027.6|282
1580980500000|2020-02-06 09:15:00|11032.6|11030.6|11012.6|11010.6|11032.6|11030.6|11012.6|11010.6|437
1580980800000|2020-02-06 09:20:00|11013.1|11011.1|10991.6|10989.6|11013.1|11011.1|10991.6|10989.6|385
1580981100000|2020-02-06 09:25:00|10992.1|10990.1|10996.6|10994.6|11000.1|10998.1|10987.6|10985.6|371
1580981400000|2020-02-06 09:30:00|10997.1|10995.1|11005.6|11003.6|11009.6|11007.6|10995.6|10993.6|378
1580981700000|2020-02-06 09:35:00|11006.6|11004.6|11006.6|11004.6|11014.6|11012.6|11004.6|11002.6|1791
1580982000000|2020-02-06 09:40:00|11006.1|11004.1|11008.6|11006.6|11008.6|11006.6|11000.1|10998.1|176
1580982300000|2020-02-06 09:45:00|11008.1|11006.1|11004.1|11002.1|11008.1|11006.1|10999.1|10997.1|160
1580982600000|2020-02-06 09:50:00|11004.6|11002.6|11014.1|11012.1|11017.6|11015.6|11004.6|11002.6|309
1580982900000|2020-02-06 09:55:00|11013.6|11011.6|11013.6|11011.6|11014.6|11012.6|11009.6|11007.6|92
1580983200000|2020-02-06 10:00:00|11013.1|11011.1|11012.1|11010.1|11013.6|11011.6|11007.6|11005.6|143
1580983500000|2020-02-06 10:05:00|11011.6|11009.6|11009.1|11007.1|11012.6|11010.6|11009.1|11007.1|95
1580983800000|2020-02-06 10:10:00|11009.6|11007.6|11014.6|11012.6|11016.6|11014.6|11008.6|11006.6|102
1580984100000|2020-02-06 10:15:00|11014.1|11012.1|11014.6|11012.6|11018.1|11016.1|11010.6|11008.6|146
1580984400000|2020-02-06 10:20:00|11014.1|11012.1|11015.6|11013.6|11018.6|11016.6|11010.1|11008.1|202
1580984700000|2020-02-06 10:25:00|11016.1|11014.1|11019.6|11017.6|11021.6|11019.6|11014.6|11012.6|132
1580985000000|2020-02-06 10:30:00|11019.1|11017.1|11020.1|11018.1|11023.1|11021.1|11016.6|11014.6|137
1580985300000|2020-02-06 10:35:00|11019.6|11017.6|11008.1|11006.1|11020.6|11018.6|11008.1|11006.1|402
1580985600000|2020-02-06 10:40:00|11008.6|11006.6|11009.1|11007.1|11012.1|11010.1|11005.6|11003.6|201
1580985900000|2020-02-06 10:45:00|11009.6|11007.6|11008.6|11006.6|11010.6|11008.6|11006.6|11004.6|147
1580986200000|2020-02-06 10:50:00|11009.1|11007.1|11011.1|11009.1|11012.1|11010.1|11006.6|11004.6|221
1580986500000|2020-02-06 10:55:00|11011.6|11009.6|11007.6|11005.6|11013.6|11011.6|11003.6|11001.6|274
1580986800000|2020-02-06 11:00:00|11007.1|11005.1|11013.6|11011.6|11016.1|11014.1|11005.6|11003.6|200
1580987100000|2020-02-06 11:05:00|11013.1|11011.1|11021.1|11019.1|11022.6|11020.6|11011.6|11009.6|351
1580987400000|2020-02-06 11:10:00|11020.6|11018.6|11019.6|11017.6|11022.6|11020.6|11017.6|11015.6|241
1580987700000|2020-02-06 11:15:00|11020.1|11018.1|11015.6|11013.6|11021.6|11019.6|11014.6|11012.6|296
1580988000000|2020-02-06 11:20:00|11016.1|11014.1|11016.6|11014.6|11021.1|11019.1|11014.6|11012.6|90
1580988300000|2020-02-06 11:25:00|11017.1|11015.1|11020.6|11018.6|11022.1|11020.1|11016.1|11014.1|181
1580988600000|2020-02-06 11:30:00|11021.1|11019.1|11029.6|11027.6|11030.6|11028.6|11019.6|11017.6|227
1580988900000|2020-02-06 11:35:00|11028.6|11026.6|11031.6|11029.6|11032.6|11030.6|11027.6|11025.6|103
1580989200000|2020-02-06 11:40:00|11032.1|11030.1|11032.6|11030.6|11033.6|11031.6|11030.1|11028.1|171
1580989500000|2020-02-06 11:45:00|11031.6|11029.6|11027.1|11025.1|11032.6|11030.6|11026.6|11024.6|176
1580989800000|2020-02-06 11:50:00|11026.6|11024.6|11029.1|11027.1|11029.6|11027.6|11024.6|11022.6|214
1580990100000|2020-02-06 11:55:00|11029.6|11027.6|11038.6|11036.6|11039.6|11037.6|11029.6|11027.6|217
1580990400000|2020-02-06 12:00:00|11038.1|11036.1|11037.6|11035.6|11043.1|11041.1|11036.6|11034.6|159
1580990700000|2020-02-06 12:05:00|11038.1|11036.1|11035.6|11033.6|11042.6|11040.6|11035.6|11033.6|132
1580991000000|2020-02-06 12:10:00|11036.1|11034.1|11033.1|11031.1|11038.6|11036.6|11031.6|11029.6|185
1580991300000|2020-02-06 12:15:00|11032.6|11030.6|11033.6|11031.6|11034.6|11032.6|11026.6|11024.6|261
1580991600000|2020-02-06 12:20:00|11034.1|11032.1|11032.1|11030.1|11034.6|11032.6|11030.1|11028.1|124
1580991900000|2020-02-06 12:25:00|11031.6|11029.6|11022.6|11020.6|11031.6|11029.6|11022.6|11020.6|108
1580992200000|2020-02-06 12:30:00|11023.1|11021.1|11030.6|11028.6|11030.6|11028.6|11022.6|11020.6|76
1580992500000|2020-02-06 12:35:00|11031.1|11029.1|11031.1|11029.1|11035.6|11033.6|11029.6|11027.6|92
1580992800000|2020-02-06 12:40:00|11030|11028|11029.5|11027.5|11030|11028|11026|11024|91
1580993100000|2020-02-06 12:45:00|11030|11028|11024.6|11022.6|11031|11029|11024.6|11022.6|70
1580993400000|2020-02-06 12:50:00|11025.1|11023.1|11017|11015|11026.1|11024.1|11016.6|11014.6|284
1580993700000|2020-02-06 12:55:00|11017.5|11015.5|11012.5|11010.5|11017.5|11015.5|11011.5|11009.5|254
1580994000000|2020-02-06 13:00:00|11013|11011|11011.5|11009.5|11015|11013|11006|11004|250
1580994300000|2020-02-06 13:05:00|11011|11009|11016|11014|11019|11017|11011|11009|123
1580994600000|2020-02-06 13:10:00|11015|11013|11013|11011|11017|11015|11009.5|11007.5|222
1580994900000|2020-02-06 13:15:00|11012|11010|11014|11012|11018|11016|11012|11010|199
1580995200000|2020-02-06 13:20:00|11014.5|11012.5|11019|11017|11022|11020|11014|11012|228
1580995500000|2020-02-06 13:25:00|11018.5|11016.5|11020|11018|11021|11019|11017|11015|164
1580995800000|2020-02-06 13:30:00|11020.5|11018.5|11023|11021|11028.5|11026.5|11019|11017|271
1580996100000|2020-02-06 13:35:00|11024|11022|11024|11022|11026|11024|11020|11018|97
1580996400000|2020-02-06 13:40:00|11023.5|11021.5|11017|11015|11027|11025|11016|11014|189
1580996700000|2020-02-06 13:45:00|11016.5|11014.5|11017|11015|11018|11016|11010|11008|235
1580997000000|2020-02-06 13:50:00|11016.5|11014.5|11015|11013|11017|11015|11011|11009|178
1580997300000|2020-02-06 13:55:00|11015.5|11013.5|11017|11015|11020|11018|11013|11011|195
1580997600000|2020-02-06 14:00:00|11017.5|11015.5|11018|11016|11021|11019|11015|11013|308
1580997900000|2020-02-06 14:05:00|11018.5|11016.5|11018|11016|11020|11018|11014|11012|154
1580998200000|2020-02-06 14:10:00|11018.5|11016.5|11020|11018|11020|11018|11016|11014|172
1580998500000|2020-02-06 14:15:00|11019|11017|11013|11011|11021|11019|11011|11009|355
1580998800000|2020-02-06 14:20:00|11012|11010|11014|11012|11014|11012|11008|11006|182
1580999100000|2020-02-06 14:25:00|11013.5|11011.5|11009.5|11007.5|11017|11015|11009|11007|195
1580999400000|2020-02-06 14:30:00|11008|11006|11001.5|10999.5|11013|11011|10999|10997|858
1580999700000|2020-02-06 14:35:00|11002|11000|10994.5|10992.5|11005|11003|10993|10991|467
1581000000000|2020-02-06 14:40:00|10994|10992|10985|10983|10996|10994|10981|10979|652
1581000300000|2020-02-06 14:45:00|10986|10984|10988|10986|10990|10988|10982|10980|595
1581000600000|2020-02-06 14:50:00|10988.5|10986.5|11000|10998|11001|10999|10987|10985|432
1581000900000|2020-02-06 14:55:00|10999.5|10997.5|11005|11003|11005|11003|10998|10996|449
1581001200000|2020-02-06 15:00:00|11006|11004|11004.5|11002.5|11007.5|11005.5|11000|10998|414
1581001500000|2020-02-06 15:05:00|11004|11002|11007|11005|11009|11007|11004|11002|406
1581001800000|2020-02-06 15:10:00|11006.1|11004.1|11011.1|11009.1|11012.1|11010.1|11006.1|11004.1|298
1581002100000|2020-02-06 15:15:00|11010.6|11008.6|11005.1|11003.1|11012.1|11010.1|11003.1|11001.1|332
1581002400000|2020-02-06 15:20:00|11005.6|11003.6|11003.1|11001.1|11009.1|11007.1|10997.1|10995.1|411
1581002700000|2020-02-06 15:25:00|11003.6|11001.6|11002.6|11000.6|11011.1|11009.1|11002.1|11000.1|529
1581003000000|2020-02-06 15:30:00|11003.1|11001.1|11005.1|11003.1|11008.1|11006.1|10999.1|10997.1|475
1581003300000|2020-02-06 15:35:00|11005.6|11003.6|11009.6|11007.6|11010.1|11008.1|11004.6|11002.6|244
1581003600000|2020-02-06 15:40:00|11010.1|11008.1|11003.1|11001.1|11011.6|11009.6|11003.1|11001.1|250
1581003900000|2020-02-06 15:45:00|11002.1|11000.1|11014.6|11012.6|11017.1|11015.1|11002.1|11000.1|558
1581004200000|2020-02-06 15:50:00|11014.1|11012.1|11014.1|11012.1|11020.1|11018.1|11013.1|11011.1|541
1581004500000|2020-02-06 15:55:00|11013.6|11011.6|11013.1|11011.1|11018.1|11016.1|11009.1|11007.1|1391
1581004800000|2020-02-06 16:00:00|11014.1|11012.1|11018.1|11016.1|11020.6|11018.6|11011.1|11009.1|941
1581005100000|2020-02-06 16:05:00|11019.1|11017.1|11023.1|11021.1|11025.1|11023.1|11018.6|11016.6|591
1581005400000|2020-02-06 16:10:00|11023.6|11021.6|11024.1|11022.1|11028.6|11026.6|11021.1|11019.1|857
1581005700000|2020-02-06 16:15:00|11024.6|11022.6|11025.1|11023.1|11027.1|11025.1|11020.1|11018.1|672
1581006000000|2020-02-06 16:20:00|11026.1|11024.1|11023.1|11021.1|11026.1|11024.1|11020.1|11018.1|721
1581006300000|2020-02-06 16:25:00|11023.6|11021.6|11015.1|11013.1|11025.1|11023.1|11015.1|11013.1|1365
1581006600000|2020-02-06 16:30:00|11016.1|11014.1|11016.1|11014.1|11018.1|11016.1|11012.1|11010.1|1348
1581006900000|2020-02-06 16:35:00|11015.1|11013.1|11019.1|11017.1|11020.1|11018.1|11012.1|11010.1|543
1581007200000|2020-02-06 16:40:00|11018.1|11016.1|11016.1|11014.1|11022.1|11020.1|11016.1|11014.1|185
1581007500000|2020-02-06 16:45:00|11016.6|11014.6|11019.1|11017.1|11019.1|11017.1|11016.1|11014.1|110
1581007800000|2020-02-06 16:50:00|11019.6|11017.6|11013.6|11011.6|11020.1|11018.1|11011.6|11009.6|180
1581008100000|2020-02-06 16:55:00|11014.1|11012.1|11008.6|11006.6|11015.1|11013.1|11008.1|11006.1|622
1581008400000|2020-02-06 17:00:00|11008.1|11006.1|11014.1|11012.1|11014.1|11012.1|11006.6|11004.6|103
1581008700000|2020-02-06 17:05:00|11013.6|11011.6|11017.1|11015.1|11018.1|11016.1|11013.1|11011.1|27
1581009000000|2020-02-06 17:10:00|11016.1|11014.1|11012.6|11010.6|11017.1|11015.1|11011.1|11009.1|48
1581009300000|2020-02-06 17:15:00|11013.1|11011.1|11019.6|11017.6|11020.6|11018.6|11013.1|11011.1|55
1581009600000|2020-02-06 17:20:00|11020.1|11018.1|11019.1|11017.1|11020.1|11018.1|11016.1|11014.1|23
1581009900000|2020-02-06 17:25:00|11019.6|11017.6|11021.1|11019.1|11021.1|11019.1|11018.1|11016.1|9
1581010200000|2020-02-06 17:30:00|11021.6|11019.6|11021.1|11019.1|11022.1|11020.1|11019.1|11017.1|17
1581010500000|2020-02-06 17:35:00|11021.6|11019.6|11019.6|11017.6|11022.1|11020.1|11018.6|11016.6|14
1581010800000|2020-02-06 17:40:00|11019.1|11017.1|11019.6|11017.6|11021.6|11019.6|11019.1|11017.1|12
1581011100000|2020-02-06 17:45:00|11019.1|11017.1|11014.1|11012.1|11019.1|11017.1|11013.1|11011.1|10
1581011400000|2020-02-06 17:50:00|11014.6|11012.6|11018.6|11016.6|11020.1|11018.1|11013.6|11011.6|24
1581011700000|2020-02-06 17:55:00|11019.1|11017.1|11021.6|11019.6|11022.1|11020.1|11018.6|11016.6|35
1581012000000|2020-02-06 18:00:00|11021.1|11019.1|11024.1|11022.1|11024.1|11022.1|11021.1|11019.1|54
1581012300000|2020-02-06 18:05:00|11024.6|11022.6|11024.6|11022.6|11027.1|11025.1|11023.1|11021.1|24
1581012600000|2020-02-06 18:10:00|11024.1|11022.1|11023.6|11021.6|11025.1|11023.1|11023.1|11021.1|4
1581012900000|2020-02-06 18:15:00|11024.1|11022.1|11025.1|11023.1|11025.6|11023.6|11024.1|11022.1|0
1581013200000|2020-02-06 18:20:00|11024.6|11022.6|11021.1|11019.1|11024.6|11022.6|11020.1|11018.1|6
1581013500000|2020-02-06 18:25:00|11021.6|11019.6|11019.6|11017.6|11021.6|11019.6|11019.6|11017.6|1
1581013800000|2020-02-06 18:30:00|11019.1|11017.1|11017.1|11015.1|11020.1|11018.1|11016.6|11014.6|2
1581014100000|2020-02-06 18:35:00|11016.1|11014.1|11013.1|11011.1|11016.1|11014.1|11013.1|11011.1|8
1581014400000|2020-02-06 18:40:00|11012.1|11010.1|11014.6|11012.6|11015.1|11013.1|11011.6|11009.6|16
1581014700000|2020-02-06 18:45:00|11015.1|11013.1|11014.1|11012.1|11015.1|11013.1|11013.1|11011.1|7
1581015000000|2020-02-06 18:50:00|11014.6|11012.6|11015.1|11013.1|11015.1|11013.1|11014.6|11012.6|16
1581015300000|2020-02-06 18:55:00|11015.6|11013.6|11019.1|11017.1|11021.6|11019.6|11015.6|11013.6|44
1581015600000|2020-02-06 19:00:00|11018.6|11016.6|11019.6|11017.6|11020.1|11018.1|11017.1|11015.1|8
1581015900000|2020-02-06 19:05:00|11020.1|11018.1|11022.1|11020.1|11022.6|11020.6|11018.6|11016.6|9
1581016200000|2020-02-06 19:10:00|11022.6|11020.6|11025.1|11023.1|11026.1|11024.1|11022.6|11020.6|36
1581016500000|2020-02-06 19:15:00|11025.6|11023.6|11023.1|11021.1|11026.6|11024.6|11022.1|11020.1|45
1581016800000|2020-02-06 19:20:00|11023.6|11021.6|11021.6|11019.6|11023.6|11021.6|11019.6|11017.6|21
1581017100000|2020-02-06 19:25:00|11022.1|11020.1|11025.1|11023.1|11025.1|11023.1|11021.1|11019.1|3
1581017400000|2020-02-06 19:30:00|11024.6|11022.6|11026.6|11024.6|11028.1|11026.1|11024.6|11022.6|24
1581017700000|2020-02-06 19:35:00|11026.1|11024.1|11024.1|11022.1|11027.1|11025.1|11023.1|11021.1|9
1581018000000|2020-02-06 19:40:00|11023.6|11021.6|11024.1|11022.1|11026.1|11024.1|11023.6|11021.6|10
1581018300000|2020-02-06 19:45:00|11023.6|11021.6|11025.1|11023.1|11025.1|11023.1|11021.1|11019.1|9
1581018600000|2020-02-06 19:50:00|11024.6|11022.6|11023.1|11021.1|11024.6|11022.6|11022.1|11020.1|6
1581018900000|2020-02-06 19:55:00|11022.6|11020.6|11015.6|11013.6|11022.6|11020.6|11015.6|11013.6|2
1581019200000|2020-02-06 20:00:00|11016.1|11014.1|11012.6|11010.6|11017.1|11015.1|11011.6|11009.6|15
1581019500000|2020-02-06 20:05:00|11013.1|11011.1|11018.6|11016.6|11018.6|11016.6|11012.6|11010.6|9
1581019800000|2020-02-06 20:10:00|11018.1|11016.1|11015.6|11013.6|11018.1|11016.1|11013.1|11011.1|4
1581020100000|2020-02-06 20:15:00|11015.1|11013.1|11012.6|11010.6|11015.6|11013.6|11012.1|11010.1|8
1581020400000|2020-02-06 20:20:00|11013.1|11011.1|11012.6|11010.6|11013.6|11011.6|11009.6|11007.6|3
1581020700000|2020-02-06 20:25:00|11013.1|11011.1|11011.6|11009.6|11014.1|11012.1|11010.1|11008.1|26
1581021000000|2020-02-06 20:30:00|11012.1|11010.1|11018.1|11016.1|11018.1|11016.1|11011.6|11009.6|15
1581021300000|2020-02-06 20:35:00|11018.6|11016.6|11020.1|11018.1|11021.1|11019.1|11018.1|11016.1|15
1581021600000|2020-02-06 20:40:00|11019.6|11017.6|11019.6|11017.6|11022.1|11020.1|11018.1|11016.1|17
1581021900000|2020-02-06 20:45:00|11019.1|11017.1|11017.1|11015.1|11021.1|11019.1|11016.1|11014.1|20
1581022200000|2020-02-06 20:50:00|11016.1|11014.1|11018.1|11016.1|11018.1|11016.1|11014.6|11012.6|22
1581022500000|2020-02-06 20:55:00|11019.1|11017.1|11024|11018|11025.1|11023.1|11019.1|11015.9|48
1581022800000|2020-02-06 21:00:00|11023.3|11017.3|11019.1|11013.1|11024.9|11018.9|11016.7|11010.7|1
1581023100000|2020-02-06 21:05:00|11018.9|11012.9|11021.3|11015.3|11021.9|11015.9|11016.8|11010.8|0
1581023400000|2020-02-06 21:10:00|11021.4|11015.4|11025.5|11019.5|11026.6|11020.6|11021.2|11015.2|0
1581023700000|2020-02-06 21:15:00|11025|11019|11025.7|11019.7|11025.7|11019.7|11025|11019|0
1581024000000|2020-02-06 21:20:00|11025.5|11019.5|11025.7|11019.7|11025.7|11019.7|11025.5|11019.5|0
1581024300000|2020-02-06 21:25:00|11025.5|11019.5|11025.5|11019.5|11025.7|11019.7|11025|11019|0
1581024600000|2020-02-06 21:30:00|11025.4|11019.4|11028.8|11022.8|11028.9|11022.9|11024.3|11018.3|0
1581024900000|2020-02-06 21:35:00|11028.9|11022.9|11025.1|11019.1|11029.4|11023.4|11025.1|11019.1|0
1581025200000|2020-02-06 21:40:00|11025.2|11019.2|11030.8|11024.8|11031.7|11025.7|11023.6|11017.6|0
1581025500000|2020-02-06 21:45:00|11030.7|11024.7|11029.4|11023.4|11030.7|11024.7|11026.5|11020.5|0
1581025800000|2020-02-06 21:50:00|11029.5|11023.5|11030.2|11024.2|11030.2|11024.2|11026.5|11020.5|0
1581026100000|2020-02-06 21:55:00|11030.1|11024.1|11034.7|11028.7|11034.7|11028.7|11029.4|11023.4|0
1581026400000|2020-02-06 22:00:00|11034.6|11028.6|11034.3|11028.3|11034.8|11028.8|11033.4|11027.4|0
1581026700000|2020-02-06 22:05:00|11034.6|11028.6|11035|11029|11035|11029|11033.6|11027.6|0
1581027000000|2020-02-06 22:10:00|11034.8|11028.8|11034.6|11028.6|11035.3|11029.3|11034.1|11028.1|0
1581027300000|2020-02-06 22:15:00|11034.8|11028.8|11037|11031|11037|11031|11034.8|11028.8|0
1581027600000|2020-02-06 22:20:00|11038.4|11032.4|11036|11030|11038.4|11032.4|11034.6|11028.6|0
1581027900000|2020-02-06 22:25:00|11036.2|11030.2|11035.3|11029.3|11036.2|11030.2|11034.8|11028.8|0
1581028200000|2020-02-06 22:30:00|11035|11029|11035.3|11029.3|11035.3|11029.3|11035|11029|0
1581028500000|2020-02-06 22:35:00|11035|11029|11034.2|11028.2|11035.4|11029.4|11034.2|11028.2|0
1581028800000|2020-02-06 22:40:00|11034.5|11028.5|11034.7|11028.7|11034.9|11028.9|11034.5|11028.5|0
1581029100000|2020-02-06 22:45:00|11034.9|11028.9|11034.9|11028.9|11035.2|11029.2|11034.9|11028.9|0
1581029400000|2020-02-06 22:50:00|11035.2|11029.2|11035.2|11029.2|11035.2|11029.2|11034.9|11028.9|0
1581029700000|2020-02-06 22:55:00|11035.4|11029.4|11035.4|11029.4|11035.4|11029.4|11035.2|11029.2|0
1581030000000|2020-02-06 23:00:00|11036|11030|11036.2|11030.2|11038.8|11032.8|11032.2|11026.2|0
1581030300000|2020-02-06 23:05:00|11036.1|11030.1|11038.8|11032.8|11039.7|11033.7|11036.1|11030.1|0
1581030600000|2020-02-06 23:10:00|11038.7|11032.7|11038.2|11032.2|11038.8|11032.8|11036|11030|0
1581030900000|2020-02-06 23:15:00|11038.4|11032.4|11036.6|11030.6|11038.8|11032.8|11036.6|11030.6|0
1581031200000|2020-02-06 23:20:00|11036.5|11030.5|11034.9|11028.9|11036.5|11030.5|11034.3|11028.3|0
1581031500000|2020-02-06 23:25:00|11035.5|11029.5|11033.6|11027.6|11035.7|11029.7|11033.6|11027.6|0
1581031800000|2020-02-06 23:30:00|11033.7|11027.7|11034.4|11028.4|11035|11029|11032.1|11026.1|0
1581032100000|2020-02-06 23:35:00|11034.5|11028.5|11036.4|11030.4|11037.3|11031.3|11033.9|11027.9|0
1581032400000|2020-02-06 23:40:00|11036.3|11030.3|11034.4|11028.4|11036.4|11030.4|11033.6|11027.6|0
1581032700000|2020-02-06 23:45:00|11034.5|11028.5|11034.4|11028.4|11036.4|11030.4|11032.1|11026.1|0
1581033000000|2020-02-06 23:50:00|11034.3|11028.3|11037.3|11031.3|11037.3|11031.3|11033.6|11027.6|0
1581033300000|2020-02-06 23:55:00|11037.4|11031.4|11037.3|11031.3|11039.6|11033.6|11037.3|11031.3|0
1581033600000|2020-02-07 00:00:00|11037.4|11031.4|11035.8|11029.8|11039.6|11033.6|11034.4|11028.4|0
1581033900000|2020-02-07 00:05:00|11035.7|11029.7|11038.7|11032.7|11038.7|11032.7|11034.4|11028.4|0
1581034200000|2020-02-07 00:10:00|11038.5|11032.5|11034.4|11028.4|11038.7|11032.7|11033.6|11027.6|0
1581034500000|2020-02-07 00:15:00|11034.3|11028.3|11022.7|11016.7|11035.8|11029.8|11022.5|11016.5|0
1581034800000|2020-02-07 00:20:00|11022.6|11016.6|11025.5|11019.5|11025.5|11019.5|11020|11014|0
1581035100000|2020-02-07 00:25:00|11025.4|11019.4|11022.7|11016.7|11025.5|11019.5|11020|11014|0
1581035400000|2020-02-07 00:30:00|11022.6|11016.6|11018.6|11012.6|11022.7|11016.7|11017.3|11011.3|0
1581035700000|2020-02-07 00:35:00|11018.5|11012.5|11006|11000|11019.8|11013.8|11003.3|10997.3|0
1581036000000|2020-02-07 00:40:00|11006.1|11000.1|11002|10996|11008.9|11002.9|11000.6|10994.6|0
1581036300000|2020-02-07 00:45:00|11001.9|10995.9|10996.2|10990.2|11002|10996|10989.4|10983.4|0
1581036600000|2020-02-07 00:50:00|10996.3|10990.3|11003|10997|11003|10997|10995|10989|0
1581036900000|2020-02-07 00:55:00|11002.9|10996.9|11000.6|10994.6|11003.3|10997.3|10997.9|10991.9|0
1581037200000|2020-02-07 01:00:00|11001.5|10995.5|11003|10997|11005.9|10999.9|11000.5|10994.5|0
1581037500000|2020-02-07 01:05:00|11002.9|10996.9|10992.1|10986.1|11003.3|10997.3|10989.3|10983.3|0
1581037800000|2020-02-07 01:10:00|10992.2|10986.2|10997.6|10991.6|10997.6|10991.6|10989.3|10983.3|0
1581038100000|2020-02-07 01:15:00|10997.7|10991.7|11000.4|10994.4|11005.6|10999.6|10994.8|10988.8|0
1581038400000|2020-02-07 01:20:00|11000.5|10994.5|11001|10995|11002.3|10996.3|10995.5|10989.5|0
1581038700000|2020-02-07 01:25:00|11000.9|10994.9|11003.7|10997.7|11006.4|11000.4|10998.2|10992.2|0
1581039000000|2020-02-07 01:30:00|11003.8|10997.8|11003.9|10997.9|11006.6|11000.6|10998.6|10992.6|0
1581039300000|2020-02-07 01:35:00|11004.9|10998.9|11004.2|10998.2|11009.6|11003.6|11004.1|10998.1|0
1581039600000|2020-02-07 01:40:00|11004.6|10998.6|11006.9|11000.9|11009.7|11003.7|11004.1|10998.1|0
1581039900000|2020-02-07 01:45:00|11006.8|11000.8|11010.8|11004.8|11012.1|11006.1|11005.3|10999.3|0
1581040200000|2020-02-07 01:50:00|11010.7|11004.7|11006.3|11000.3|11011.9|11005.9|11003.5|10997.5|0
1581040500000|2020-02-07 01:55:00|11006.2|11000.2|11001|10995|11009|11003|11001|10995|0
1581040800000|2020-02-07 02:00:00|11001.9|10995.9|11005|10999|11006.3|11000.3|11001.9|10995.9|0
1581041100000|2020-02-07 02:05:00|11005.4|10999.4|11003.7|10997.7|11006.3|11000.3|11003.5|10997.5|0
1581041400000|2020-02-07 02:10:00|11004.1|10998.1|11006.2|11000.2|11006.3|11000.3|11003.5|10997.5|0
1581041700000|2020-02-07 02:15:00|11006.1|11000.1|11006.2|11000.2|11006.3|11000.3|11003.4|10997.4|0
1581042000000|2020-02-07 02:20:00|11006.3|11000.3|11011.7|11005.7|11011.9|11005.9|11004.9|10998.9|0
1581042300000|2020-02-07 02:25:00|11011.8|11005.8|11009.3|11003.3|11014.7|11008.7|11009.3|11003.3|0
1581042600000|2020-02-07 02:30:00|11009.4|11003.4|11011.9|11005.9|11014.5|11008.5|11009.4|11003.4|0
1581042900000|2020-02-07 02:35:00|11012.3|11006.3|11006.1|11000.1|11013.1|11007.1|11006.1|11000.1|0
1581043200000|2020-02-07 02:40:00|11006.2|11000.2|11006.3|11000.3|11008.9|11002.9|11006.1|11000.1|0
1581043500000|2020-02-07 02:45:00|11006.4|11000.4|11006.4|11000.4|11008.9|11002.9|11006.1|11000.1|0
1581043800000|2020-02-07 02:50:00|11006.3|11000.3|11001|10995|11006.4|11000.4|11000.9|10994.9|0
1581044100000|2020-02-07 02:55:00|11001.8|10995.8|11000.8|10994.8|11003.5|10997.5|10998.2|10992.2|0
1581044400000|2020-02-07 03:00:00|11000.9|10994.9|11003.3|10997.3|11006.2|11000.2|11000.8|10994.8|0
1581044700000|2020-02-07 03:05:00|11003.4|10997.4|11006.1|11000.1|11006.2|11000.2|11003.4|10997.4|0
1581045000000|2020-02-07 03:10:00|11005.6|10999.6|11000.9|10994.9|11006.1|11000.1|10999.5|10993.5|0
1581045300000|2020-02-07 03:15:00|11001|10995|11006.4|11000.4|11006.4|11000.4|11001|10995|0
1581045600000|2020-02-07 03:20:00|11006.3|11000.3|11006.4|11000.4|11006.5|11000.5|11005|10999|0
1581045900000|2020-02-07 03:25:00|11005.9|10999.9|11003.8|10997.8|11006.4|11000.4|11003.7|10997.7|0
1581046200000|2020-02-07 03:30:00|11003.7|10997.7|11003.7|10997.7|11003.8|10997.8|11001|10995|0
1581046500000|2020-02-07 03:35:00|11003.6|10997.6|11003.6|10997.6|11003.8|10997.8|11001.1|10995.1|0
1581046800000|2020-02-07 03:40:00|11003.7|10997.7|11006.4|11000.4|11006.4|11000.4|11003.5|10997.5|0
1581047100000|2020-02-07 03:45:00|11006.5|11000.5|11006.3|11000.3|11006.5|11000.5|11003.7|10997.7|0
1581047400000|2020-02-07 03:50:00|11005.9|10999.9|11006.5|11000.5|11006.5|11000.5|11005.1|10999.1|0
1581047700000|2020-02-07 03:55:00|11006.4|11000.4|11006.5|11000.5|11006.5|11000.5|11006.3|11000.3|0
1581048000000|2020-02-07 04:00:00|11007.4|11001.4|11006.2|11000.2|11009|11003|11006.1|11000.1|0
1581048300000|2020-02-07 04:05:00|11006.3|11000.3|11003.5|10997.5|11008.8|11002.8|11003.5|10997.5|0
1581048600000|2020-02-07 04:10:00|11003.4|10997.4|11003.4|10997.4|11003.6|10997.6|11000.9|10994.9|0
1581048900000|2020-02-07 04:15:00|11003.5|10997.5|11003.6|10997.6|11003.6|10997.6|11001|10995|0
1581049200000|2020-02-07 04:20:00|11003.2|10997.2|11003.7|10997.7|11003.7|10997.7|11002.4|10996.4|0
1581049500000|2020-02-07 04:25:00|11003.6|10997.6|11006.3|11000.3|11006.4|11000.4|11003.5|10997.5|0
1581049800000|2020-02-07 04:30:00|11006.2|11000.2|11003.6|10997.6|11006.2|11000.2|11003.5|10997.5|0
1581050100000|2020-02-07 04:35:00|11003.5|10997.5|11003.6|10997.6|11003.6|10997.6|11000.9|10994.9|0
1581050400000|2020-02-07 04:40:00|11003.5|10997.5|11003.5|10997.5|11005|10999|11003.5|10997.5|0
1581050700000|2020-02-07 04:45:00|11003.4|10997.4|11003.3|10997.3|11003.6|10997.6|11002.1|10996.1|0
1581051000000|2020-02-07 04:50:00|11003.4|10997.4|11003.4|10997.4|11006|11000|11003.3|10997.3|0
1581051300000|2020-02-07 04:55:00|11003.5|10997.5|11003.5|10997.5|11003.7|10997.7|11003.5|10997.5|0
1581051600000|2020-02-07 05:00:00|11003.4|10997.4|11003.4|10997.4|11006.1|11000.1|11001|10995|0
1581051900000|2020-02-07 05:05:00|11003.5|10997.5|11003.4|10997.4|11003.6|10997.6|11003.4|10997.4|0
1581052200000|2020-02-07 05:10:00|11003.5|10997.5|11000.6|10994.6|11003.5|10997.5|11000.6|10994.6|0
1581052500000|2020-02-07 05:15:00|11000.7|10994.7|10997.8|10991.8|11002|10996|10997.6|10991.6|0
1581052800000|2020-02-07 05:20:00|10997.9|10991.9|10998|10992|11000.6|10994.6|10997.8|10991.8|0
1581053100000|2020-02-07 05:25:00|10998.1|10992.1|11000.7|10994.7|11003.3|10997.3|10997.9|10991.9|0
1581053400000|2020-02-07 05:30:00|11000.6|10994.6|11000.8|10994.8|11002.1|10996.1|11000.6|10994.6|0
1581053700000|2020-02-07 05:35:00|11000.7|10994.7|11000.7|10994.7|11002|10996|10998.2|10992.2|0
1581054000000|2020-02-07 05:40:00|11000.8|10994.8|11000.7|10994.7|11000.8|10994.8|11000.6|10994.6|0
1581054300000|2020-02-07 05:45:00|11000.8|10994.8|11003.5|10997.5|11006.1|11000.1|11000.7|10994.7|0
1581054600000|2020-02-07 05:50:00|11003.4|10997.4|11003.6|10997.6|11003.7|10997.7|11003.4|10997.4|0
1581054900000|2020-02-07 05:55:00|11003.5|10997.5|11000.9|10994.9|11003.6|10997.6|11000.7|10994.7|0
1581055200000|2020-02-07 06:00:00|11000.8|10994.8|10998.3|10992.3|11003.5|10997.5|10998.2|10992.2|0
1581055500000|2020-02-07 06:05:00|10998.2|10992.2|11000.9|10994.9|11000.9|10994.9|10995.5|10989.5|0
1581055800000|2020-02-07 06:10:00|11001|10995|11001.2|10995.2|11003.8|10997.8|11001|10995|0
1581056100000|2020-02-07 06:15:00|11001.1|10995.1|11009.2|11003.2|11009.2|11003.2|11001.1|10995.1|0
1581056400000|2020-02-07 06:20:00|11009.3|11003.3|11020.1|11014.1|11020.2|11014.2|11009.2|11003.2|0
1581056700000|2020-02-07 06:25:00|11020|11014|11025.4|11019.4|11028|11022|11019.9|11013.9|0
1581057000000|2020-02-07 06:30:00|11025.8|11019.8|11025|11019|11027.6|11021.6|11022.6|11016.6|0
1581057300000|2020-02-07 06:35:00|11025.1|11019.1|11022.2|11016.2|11027.6|11021.6|11022.2|11016.2|0
1581057600000|2020-02-07 06:40:00|11022.3|11016.3|11022.2|11016.2|11022.3|11016.3|11022.2|11016.2|0
1581057900000|2020-02-07 06:45:00|11023.1|11017.1|11027.3|11021.3|11027.3|11021.3|11022.2|11016.2|0
1581058200000|2020-02-07 06:50:00|11027.4|11021.4|11022.5|11016.5|11027.7|11021.7|11022.5|11016.5|0
1581058500000|2020-02-07 06:55:00|11022.4|11016.4|11025|11019|11025|11019|11022.3|11016.3|0
1581058800000|2020-02-07 07:00:00|11027.6|11025.6|11015.1|11013.1|11027.6|11025.6|11015.1|11013.1|109
1581059100000|2020-02-07 07:05:00|11013.6|11011.6|11011.6|11009.6|11016.6|11014.6|11011.1|11009.1|183
1581059400000|2020-02-07 07:10:00|11011.1|11009.1|11017.6|11015.6|11020.6|11018.6|11011.1|11009.1|31
1581059700000|2020-02-07 07:15:00|11018.1|11016.1|11016.1|11014.1|11023.6|11021.6|11015.1|11013.1|61
1581060000000|2020-02-07 07:20:00|11016.6|11014.6|11010.1|11008.1|11016.6|11014.6|11010.1|11008.1|13
1581060300000|2020-02-07 07:25:00|11010.6|11008.6|11001.6|10999.6|11011.6|11009.6|11000.1|10998.1|37
1581060600000|2020-02-07 07:30:00|11001.1|10999.1|11000.6|10998.6|11003.6|11001.6|10996.1|10994.1|35
1581060900000|2020-02-07 07:35:00|11001.1|10999.1|10993.6|10991.6|11002.6|11000.6|10992.6|10990.6|28
1581061200000|2020-02-07 07:40:00|10994.1|10992.1|10994.1|10992.1|10996.6|10994.6|10992.6|10990.6|67
1581061500000|2020-02-07 07:45:00|10994.6|10992.6|10994.6|10992.6|10996.1|10994.1|10991.6|10989.6|78
1581061800000|2020-02-07 07:50:00|10994.1|10992.1|11000.6|10998.6|11001.6|10999.6|10993.1|10991.1|32
1581062100000|2020-02-07 07:55:00|11000.1|10998.1|10999.6|10997.6|11002.1|11000.1|10998.1|10996.1|41
1581062400000|2020-02-07 08:00:00|11003.6|11001.6|10997.1|10995.1|11003.6|11001.6|10982.1|10980.1|1387
1581062700000|2020-02-07 08:05:00|10996.6|10994.6|11001.6|10999.6|11004.1|11002.1|10991.1|10989.1|414
1581063000000|2020-02-07 08:10:00|11001.1|10999.1|10999.1|10997.1|11003.1|11001.1|10995.1|10993.1|309
1581063300000|2020-02-07 08:15:00|11000.1|10998.1|10996.1|10994.1|11001.1|10999.1|10993.1|10991.1|228
1581063600000|2020-02-07 08:20:00|10995.6|10993.6|10984.1|10982.1|10997.1|10995.1|10976.1|10974.1|517
1581063900000|2020-02-07 08:25:00|10986.1|10984.1|10976.1|10974.1|10992.1|10990.1|10975.1|10973.1|431
1581064200000|2020-02-07 08:30:00|10975.1|10973.1|10984.1|10982.1|10988.1|10986.1|10975.1|10973.1|636
1581064500000|2020-02-07 08:35:00|10983.1|10981.1|10991.1|10989.1|10995.1|10993.1|10981.1|10979.1|277
1581064800000|2020-02-07 08:40:00|10992.5|10990.5|10997|10995|10998.5|10996.5|10988.5|10986.5|277
1581065100000|2020-02-07 08:45:00|10997.5|10995.5|10987|10985|10999.5|10997.5|10984.5|10982.5|217
1581065400000|2020-02-07 08:50:00|10987.5|10985.5|10984.5|10982.5|10988.5|10986.5|10978.5|10976.5|217
1581065700000|2020-02-07 08:55:00|10983.5|10981.5|10986.5|10984.5|10988.5|10986.5|10981.5|10979.5|183
1581066000000|2020-02-07 09:00:00|10987|10985|10980.5|10978.5|10991|10989|10980|10978|297
1581066300000|2020-02-07 09:05:00|10981|10979|10982.5|10980.5|10982.5|10980.5|10978.5|10976.5|121
1581066600000|2020-02-07 09:10:00|10983|10981|10983.5|10981.5|10987.5|10985.5|10981|10979|179
1581066900000|2020-02-07 09:15:00|10984|10982|10977.5|10975.5|10987|10985|10975.5|10973.5|128
1581067200000|2020-02-07 09:20:00|10978|10976|10981.5|10979.5|10982.5|10980.5|10974.5|10972.5|270
1581067500000|2020-02-07 09:25:00|10982|10980|10973.5|10971.5|10982.5|10980.5|10972.5|10970.5|155
1581067800000|2020-02-07 09:30:00|10971.5|10969.5|10975|10973|10976.5|10974.5|10970.5|10968.5|159
1581068100000|2020-02-07 09:35:00|10975.5|10973.5|10978.5|10976.5|10985.5|10983.5|10973.5|10971.5|110
1581068400000|2020-02-07 09:40:00|10978|10976|10974.5|10972.5|10978.5|10976.5|10972.5|10970.5|156
1581068700000|2020-02-07 09:45:00|10974|10972|10971.5|10969.5|10974|10972|10965|10963|335
1581069000000|2020-02-07 09:50:00|10971|10969|10973.5|10971.5|10975.5|10973.5|10966.5|10964.5|174
1581069300000|2020-02-07 09:55:00|10973|10971|10974.5|10972.5|10979.5|10977.5|10972.5|10970.5|218
1581069600000|2020-02-07 10:00:00|10973.5|10971.5|10972.5|10970.5|10974.5|10972.5|10971|10969|166
1581069900000|2020-02-07 10:05:00|10972|10970|10977.5|10975.5|10979.5|10977.5|10970|10968|131
1581070200000|2020-02-07 10:10:00|10978|10976|10968|10966|10978|10976|10963.5|10961.5|326
1581070500000|2020-02-07 10:15:00|10967.5|10965.5|10962|10960|10968|10966|10959.5|10957.5|277
1581070800000|2020-02-07 10:20:00|10961.5|10959.5|10968.5|10966.5|10969|10967|10960.5|10958.5|213
1581071100000|2020-02-07 10:25:00|10969|10967|10976.5|10974.5|10978.5|10976.5|10967.5|10965.5|166
1581071400000|2020-02-07 10:30:00|10976|10974|10966.5|10964.5|10976.5|10974.5|10966.5|10964.5|256
1581071700000|2020-02-07 10:35:00|10966|10964|10971.5|10969.5|10973|10971|10964.5|10962.5|178
1581072000000|2020-02-07 10:40:00|10971|10969|10968.5|10966.5|10971|10969|10966.5|10964.5|113
1581072300000|2020-02-07 10:45:00|10969|10967|10967|10965|10969|10967|10961.5|10959.5|121
1581072600000|2020-02-07 10:50:00|10967.5|10965.5|10970.5|10968.5|10970.5|10968.5|10965.5|10963.5|114
1581072900000|2020-02-07 10:55:00|10970|10968|10964.5|10962.5|10971.5|10969.5|10964.5|10962.5|146
1581073200000|2020-02-07 11:00:00|10964|10962|10966|10964|10966.5|10964.5|10957.5|10955.5|413
1581073500000|2020-02-07 11:05:00|10966.5|10964.5|10971.5|10969.5|10971.5|10969.5|10965|10963|103
1581073800000|2020-02-07 11:10:00|10972|10970|10979.5|10977.5|10980.5|10978.5|10971|10969|192
1581074100000|2020-02-07 11:15:00|10980.5|10978.5|10986.5|10984.5|10987|10985|10980|10978|152
1581074400000|2020-02-07 11:20:00|10987|10985|10991.5|10989.5|10993.5|10991.5|10986.5|10984.5|144
1581074700000|2020-02-07 11:25:00|10992|10990|10988.5|10986.5|10992.5|10990.5|10987.5|10985.5|312
1581075000000|2020-02-07 11:30:00|10989|10987|10987.5|10985.5|10990|10988|10983.5|10981.5|203
1581075300000|2020-02-07 11:35:00|10988|10986|10994.5|10992.5|10994.5|10992.5|10986|10984|98
1581075600000|2020-02-07 11:40:00|10994|10992|10989.5|10987.5|10994|10992|10988.5|10986.5|127
1581075900000|2020-02-07 11:45:00|10989|10987|10992|10990|10993.5|10991.5|10988.5|10986.5|88
1581076200000|2020-02-07 11:50:00|10992.5|10990.5|10998.5|10996.5|11000.5|10998.5|10991.5|10989.5|130
1581076500000|2020-02-07 11:55:00|10998|10996|10993.5|10991.5|10998.5|10996.5|10993.5|10991.5|76
1581076800000|2020-02-07 12:00:00|10993|10991|10992.5|10990.5|10993.5|10991.5|10989.5|10987.5|105
1581077100000|2020-02-07 12:05:00|10991.5|10989.5|10994.5|10992.5|10996.5|10994.5|10991.5|10989.5|43
1581077400000|2020-02-07 12:10:00|10993.5|10991.5|10989.5|10987.5|10993.5|10991.5|10988.5|10986.5|129
1581077700000|2020-02-07 12:15:00|10990|10988|10990.5|10988.5|10994|10992|10987.5|10985.5|184
1581078000000|2020-02-07 12:20:00|10991|10989|10984.5|10982.5|10991|10989|10982.5|10980.5|75
1581078300000|2020-02-07 12:25:00|10985|10983|10982.5|10980.5|10985.5|10983.5|10979.5|10977.5|69
1581078600000|2020-02-07 12:30:00|10983|10981|10987.5|10985.5|10990|10988|10982.5|10980.5|186
1581078900000|2020-02-07 12:35:00|10988|10986|10987|10985|10989.5|10987.5|10983.5|10981.5|52
1581079200000|2020-02-07 12:40:00|10987.6|10985.6|10987.1|10985.1|10989.1|10987.1|10984.1|10982.1|55
1581079500000|2020-02-07 12:45:00|10987.6|10985.6|10991.1|10989.1|10991.1|10989.1|10987.1|10985.1|103
1581079800000|2020-02-07 12:50:00|10990.6|10988.6|10991.6|10989.6|10992.1|10990.1|10988.1|10986.1|83
1581080100000|2020-02-07 12:55:00|10991.1|10989.1|10990.6|10988.6|10993.1|10991.1|10989.1|10987.1|74
1581080400000|2020-02-07 13:00:00|10990.1|10988.1|10988.1|10986.1|10992.1|10990.1|10988.1|10986.1|113
1581080700000|2020-02-07 13:05:00|10988.6|10986.6|10988.1|10986.1|10991.1|10989.1|10987.1|10985.1|89
1581081000000|2020-02-07 13:10:00|10989.1|10987.1|10990.6|10988.6|10991.1|10989.1|10987.1|10985.1|94
1581081300000|2020-02-07 13:15:00|10990.1|10988.1|10992.1|10990.1|10993.6|10991.6|10988.1|10986.1|81
1581081600000|2020-02-07 13:20:00|10992.6|10990.6|10998.1|10996.1|10999.1|10997.1|10992.1|10990.1|92
1581081900000|2020-02-07 13:25:00|10999.1|10997.1|10995.6|10993.6|11002.1|11000.1|10994.6|10992.6|192
1581082200000|2020-02-07 13:30:00|10996.1|10994.1|10995.6|10993.6|11008.1|11006.1|10995.1|10993.1|802
1581082500000|2020-02-07 13:35:00|10996.1|10994.1|10996.1|10994.1|10997.1|10995.1|10974.1|10972.1|998
1581082800000|2020-02-07 13:40:00|10995.6|10993.6|10990.1|10988.1|10998.1|10996.1|10984.1|10982.1|505
1581083100000|2020-02-07 13:45:00|10989.6|10987.6|10989.1|10987.1|10992.6|10990.6|10986.1|10984.1|325
1581083400000|2020-02-07 13:50:00|10990.1|10988.1|10995.1|10993.1|11000.1|10998.1|10990.1|10988.1|328
1581083700000|2020-02-07 13:55:00|10995.6|10993.6|10993.1|10991.1|10998.1|10996.1|10991.6|10989.6|197
1581084000000|2020-02-07 14:00:00|10993.6|10991.6|10994.1|10992.1|11000.6|10998.6|10993.6|10991.6|186
1581084300000|2020-02-07 14:05:00|10993.6|10991.6|10992.6|10990.6|10996.1|10994.1|10991.1|10989.1|172
1581084600000|2020-02-07 14:10:00|10992.1|10990.1|10990.1|10988.1|10993.1|10991.1|10989.1|10987.1|114
1581084900000|2020-02-07 14:15:00|10990.6|10988.6|10985.1|10983.1|10992.1|10990.1|10982.1|10980.1|283
1581085200000|2020-02-07 14:20:00|10984.1|10982.1|10988.1|10986.1|10988.1|10986.1|10983.1|10981.1|199
1581085500000|2020-02-07 14:25:00|10989.1|10987.1|10993.1|10991.1|10993.1|10991.1|10988.1|10986.1|346
1581085800000|2020-02-07 14:30:00|10994.1|10992.1|10976.1|10974.1|10994.1|10992.1|10972.1|10970.1|2355
1581086100000|2020-02-07 14:35:00|10975.6|10973.6|10990.1|10988.1|10993.1|10991.1|10972.6|10970.6|867
1581086400000|2020-02-07 14:40:00|10989.1|10987.1|10990.6|10988.6|10996.1|10994.1|10985.1|10983.1|416
1581086700000|2020-02-07 14:45:00|10991.1|10989.1|10994.1|10992.1|10995.1|10993.1|10982.1|10980.1|1024
1581087000000|2020-02-07 14:50:00|10993.6|10991.6|10995.1|10993.1|10997.1|10995.1|10991.1|10989.1|297
1581087300000|2020-02-07 14:55:00|10995.6|10993.6|10978.1|10976.1|10996.1|10994.1|10976.1|10974.1|365
1581087600000|2020-02-07 15:00:00|10979.1|10977.1|10970.1|10968.1|10979.1|10977.1|10968.1|10966.1|510
1581087900000|2020-02-07 15:05:00|10971.1|10969.1|10977.1|10975.1|10982.6|10980.6|10970.1|10968.1|392
1581088200000|2020-02-07 15:10:00|10976.4|10974.4|10981.4|10979.4|10983.4|10981.4|10976.4|10974.4|389
1581088500000|2020-02-07 15:15:00|10980.9|10978.9|10983.4|10981.4|10985.4|10983.4|10974.4|10972.4|263
1581088800000|2020-02-07 15:20:00|10982.9|10980.9|10986.9|10984.9|10988.4|10986.4|10982.4|10980.4|392
1581089100000|2020-02-07 15:25:00|10986.4|10984.4|10988.4|10986.4|10990.4|10988.4|10983.4|10981.4|243
1581089400000|2020-02-07 15:30:00|10988.9|10986.9|10984.4|10982.4|10992.4|10990.4|10984.4|10982.4|432
1581089700000|2020-02-07 15:35:00|10984.9|10982.9|10988.4|10986.4|10990.4|10988.4|10982.9|10980.9|285
1581090000000|2020-02-07 15:40:00|10988.9|10986.9|10993.4|10991.4|10994.4|10992.4|10981.4|10979.4|556
1581090300000|2020-02-07 15:45:00|10993.9|10991.9|10993.4|10991.4|10995.4|10993.4|10984.4|10982.4|433
1581090600000|2020-02-07 15:50:00|10994.4|10992.4|10990.4|10988.4|10994.4|10992.4|10989.4|10987.4|355
1581090900000|2020-02-07 15:55:00|10991.4|10989.4|10990.4|10988.4|10996.4|10994.4|10990.4|10988.4|330
1581091200000|2020-02-07 16:00:00|10990.9|10988.9|10985.4|10983.4|10991.4|10989.4|10982.4|10980.4|948
1581091500000|2020-02-07 16:05:00|10984.4|10982.4|10983.4|10981.4|10990.4|10988.4|10982.4|10980.4|496
1581091800000|2020-02-07 16:10:00|10982.9|10980.9|10985.4|10983.4|10986.4|10984.4|10980.4|10978.4|335
1581092100000|2020-02-07 16:15:00|10985.9|10983.9|10991.4|10989.4|10991.4|10989.4|10985.4|10983.4|718
1581092400000|2020-02-07 16:20:00|10992.4|10990.4|11000.4|10998.4|11002.4|11000.4|10992.4|10990.4|682
1581092700000|2020-02-07 16:25:00|11000.9|10998.9|11000.4|10998.4|11007.4|11005.4|10998.4|10996.4|1697
1581093000000|2020-02-07 16:30:00|11001.9|10999.9|11000.4|10998.4|11007.4|11005.4|10999.4|10997.4|1263
1581093300000|2020-02-07 16:35:00|11001.4|10999.4|10998.4|10996.4|11001.4|10999.4|10995.4|10993.4|542
1581093600000|2020-02-07 16:40:00|10998.9|10996.9|11000.4|10998.4|11002.4|11000.4|10996.4|10994.4|551
1581093900000|2020-02-07 16:45:00|11000.9|10998.9|10996.4|10994.4|11000.9|10998.9|10994.9|10992.9|267
1581094200000|2020-02-07 16:50:00|10997.4|10995.4|11000.4|10998.4|11000.9|10998.9|10996.4|10994.4|66
1581094500000|2020-02-07 16:55:00|11000.9|10998.9|11007.4|11005.4|11008.4|11006.4|11000.9|10998.9|22
1581094800000|2020-02-07 17:00:00|11006.9|11004.9|11009.4|11007.4|11010.4|11008.4|11005.4|11003.4|92
1581095100000|2020-02-07 17:05:00|11009.9|11007.9|11010.4|11008.4|11014.4|11012.4|11008.9|11006.9|83
1581095400000|2020-02-07 17:10:00|11009.9|11007.9|11011.4|11009.4|11012.4|11010.4|11007.9|11005.9|25
1581095700000|2020-02-07 17:15:00|11012.4|11010.4|11010.4|11008.4|11014.4|11012.4|11009.9|11007.9|52
1581096000000|2020-02-07 17:20:00|11009.9|11007.9|11008.9|11006.9|11012.4|11010.4|11007.9|11005.9|51
1581096300000|2020-02-07 17:25:00|11008.4|11006.4|11009.4|11007.4|11009.4|11007.4|11006.9|11004.9|15
1581096600000|2020-02-07 17:30:00|11008.9|11006.9|11005.9|11003.9|11009.4|11007.4|11005.9|11003.9|49
1581096900000|2020-02-07 17:35:00|11006.4|11004.4|11007.4|11005.4|11008.4|11006.4|11005.4|11003.4|21
1581097200000|2020-02-07 17:40:00|11006.9|11004.9|11004.4|11002.4|11008.4|11006.4|11003.4|11001.4|43
1581097500000|2020-02-07 17:45:00|11003.9|11001.9|11003.9|11001.9|11004.4|11002.4|11001.9|10999.9|16
1581097800000|2020-02-07 17:50:00|11003.4|11001.4|11003.9|11001.9|11004.4|11002.4|11001.9|10999.9|22
1581098100000|2020-02-07 17:55:00|11004.4|11002.4|11007.9|11005.9|11008.4|11006.4|11003.4|11001.4|32
1581098400000|2020-02-07 18:00:00|11007.4|11005.4|11004.9|11002.9|11007.4|11005.4|11003.9|11001.9|10
1581098700000|2020-02-07 18:05:00|11005.4|11003.4|11004.9|11002.9|11005.4|11003.4|11002.9|11000.9|1
1581099000000|2020-02-07 18:10:00|11005.4|11003.4|11005.9|11003.9|11006.4|11004.4|11005.4|11003.4|8
1581099300000|2020-02-07 18:15:00|11005.4|11003.4|11005.4|11003.4|11006.9|11004.9|11004.4|11002.4|10
1581099600000|2020-02-07 18:20:00|11004.4|11002.4|11004.4|11002.4|11004.9|11002.9|11001.9|10999.9|5
1581099900000|2020-02-07 18:25:00|11004.9|11002.9|11005.4|11003.4|11005.4|11003.4|11003.9|11001.9|13
1581100200000|2020-02-07 18:30:00|11004.9|11002.9|10998.4|10996.4|11007.9|11005.9|10996.9|10994.9|51
1581100500000|2020-02-07 18:35:00|10997.9|10995.9|10997.4|10995.4|11008.9|11006.9|10997.4|10995.4|70
1581100800000|2020-02-07 18:40:00|10996.4|10994.4|10997.9|10995.9|10998.4|10996.4|10994.9|10992.9|16
1581101100000|2020-02-07 18:45:00|10997.4|10995.4|10993.9|10991.9|10997.9|10995.9|10993.4|10991.4|26
1581101400000|2020-02-07 18:50:00|10994.4|10992.4|10995.4|10993.4|10995.4|10993.4|10993.9|10991.9|4
1581101700000|2020-02-07 18:55:00|10995.9|10993.9|10990.9|10988.9|10996.4|10994.4|10990.4|10988.4|33
1581102000000|2020-02-07 19:00:00|10990.4|10988.4|10980.4|10978.4|10991.4|10989.4|10980.4|10978.4|78
1581102300000|2020-02-07 19:05:00|10979.9|10977.9|10977.9|10975.9|10983.9|10981.9|10977.9|10975.9|54
1581102600000|2020-02-07 19:10:00|10977.4|10975.4|10974.9|10972.9|10979.9|10977.9|10974.4|10972.4|15
1581102900000|2020-02-07 19:15:00|10974.4|10972.4|10974.9|10972.9|10977.4|10975.4|10974.4|10972.4|19
1581103200000|2020-02-07 19:20:00|10974.4|10972.4|10970.9|10968.9|10974.4|10972.4|10969.4|10967.4|17
1581103500000|2020-02-07 19:25:00|10971.4|10969.4|10972.4|10970.4|10972.4|10970.4|10971.4|10969.4|4
1581103800000|2020-02-07 19:30:00|10974.4|10972.4|10975.4|10973.4|10975.4|10973.4|10974.4|10972.4|5
1581104100000|2020-02-07 19:35:00|10975.9|10973.9|10975.9|10973.9|10977.9|10975.9|10975.9|10973.9|5
1581104400000|2020-02-07 19:40:00|10976.4|10974.4|10982.9|10980.9|10982.9|10980.9|10974.9|10972.9|31
1581104700000|2020-02-07 19:45:00|10983.9|10981.9|10984.4|10982.4|10985.9|10983.9|10982.4|10980.4|23
1581105000000|2020-02-07 19:50:00|10984.9|10982.9|10983.9|10981.9|10985.9|10983.9|10980.9|10978.9|9
1581105300000|2020-02-07 19:55:00|10984.4|10982.4|10988.9|10986.9|10988.9|10986.9|10984.4|10982.4|18
1581105600000|2020-02-07 20:00:00|10989.4|10987.4|10988.4|10986.4|10991.9|10989.9|10987.9|10985.9|46
1581105900000|2020-02-07 20:05:00|10988.9|10986.9|10988.4|10986.4|10988.9|10986.9|10988.4|10986.4|8
1581106200000|2020-02-07 20:10:00|10988.9|10986.9|10988.4|10986.4|10988.9|10986.9|10986.4|10984.4|10
1581106500000|2020-02-07 20:15:00|10987.9|10985.9|10990.9|10988.9|10992.4|10990.4|10986.9|10984.9|8
1581106800000|2020-02-07 20:20:00|10990.4|10988.4|10985.9|10983.9|10990.4|10988.4|10984.4|10982.4|3
1581107100000|2020-02-07 20:25:00|10985.4|10983.4|10988.9|10986.9|10989.9|10987.9|10984.4|10982.4|1
1581107400000|2020-02-07 20:30:00|10989.4|10987.4|10992.9|10990.9|10994.4|10992.4|10988.9|10986.9|4
1581107700000|2020-02-07 20:35:00|10992.4|10990.4|10989.9|10987.9|10992.4|10990.4|10988.9|10986.9|2
1581108000000|2020-02-07 20:40:00|10989.4|10987.4|10991.9|10989.9|10991.9|10989.9|10989.4|10987.4|9
1581108300000|2020-02-07 20:45:00|10992.4|10990.4|10992.4|10990.4|10995.4|10993.4|10991.4|10989.4|34
1581108600000|2020-02-07 20:50:00|10992.9|10990.9|10985.4|10983.4|10995.4|10993.4|10985.4|10983.4|63
1581108900000|2020-02-07 20:55:00|10984.9|10982.9|10994.2|10988.2|10994.4|10991.4|10984.4|10982.4|35
1581109200000|2020-02-07 21:00:00|10994.3|10988.3|10994.5|10988.5|10996.7|10990.7|10985.6|10979.6|0
1581109500000|2020-02-07 21:05:00|10994.7|10988.7|10988.7|10982.7|10995.2|10989.2|10988.7|10982.7|0
1581109800000|2020-02-07 21:10:00|10988.9|10982.9|10990.3|10984.3|10991.1|10985.1|10985|10979|0
1581110100000|2020-02-07 21:15:00|10990.4|10984.4|10991.1|10985.1|10991.1|10985.1|10989.9|10983.9|0
1581110400000|2020-02-07 21:20:00|10990.9|10984.9|10990.6|10984.6|10990.9|10984.9|10990.1|10984.1|0
1581110700000|2020-02-07 21:25:00|10990.9|10984.9|10990.6|10984.6|10990.9|10984.9|10990.1|10984.1|0
1581111000000|2020-02-07 21:30:00|10990.4|10984.4|10986.8|10980.8|10990.5|10984.5|10986.2|10980.2|0
1581111300000|2020-02-07 21:35:00|10986.9|10980.9|10986.2|10980.2|10989|10983|10984.5|10978.5|0
1581111600000|2020-02-07 21:40:00|10986|10980|10986|10980|10987.6|10981.6|10985.2|10979.2|0
1581111900000|2020-02-07 21:45:00|10985.9|10979.9|10982.9|10976.9|10986|10980|10982.9|10976.9|0
1581112200000|2020-02-07 21:50:00|10983|10977|10983|10977|10985.2|10979.2|10982.9|10976.9|0
1581112500000|2020-02-07 21:55:00|10983.8|10977.8|10982.8|10976.8|10984.4|10978.4|10981.5|10975.5|0
1581289200000|2020-02-09 23:00:00|10988.3|10982.3|10996.3|10990.3|10996.3|10990.3|10984.5|10978.5|0
1581289500000|2020-02-09 23:05:00|10996.6|10990.6|10994.9|10988.9|11000.7|10994.7|10992.6|10986.6|0
1581289800000|2020-02-09 23:10:00|10995.2|10989.2|10988.3|10982.3|10997.8|10991.8|10987.4|10981.4|0
1581290100000|2020-02-09 23:15:00|10988.6|10982.6|10984.5|10978.5|10991.2|10985.2|10984|10978|0
1581290400000|2020-02-09 23:20:00|10984.6|10978.6|10980.8|10974.8|10988.3|10982.3|10980.8|10974.8|0
1581290700000|2020-02-09 23:25:00|10980.9|10974.9|10976.5|10970.5|10981.6|10975.6|10975.6|10969.6|0
1581291000000|2020-02-09 23:30:00|10976.8|10970.8|10942.2|10936.2|10977.1|10971.1|10936.6|10930.6|0
1581291300000|2020-02-09 23:35:00|10942.1|10936.1|10948.9|10942.9|10949.6|10943.6|10925.1|10919.1|0
1581291600000|2020-02-09 23:40:00|10948.8|10942.8|10945.2|10939.2|10949.7|10943.7|10937.1|10931.1|0
1581291900000|2020-02-09 23:45:00|10945.3|10939.3|10951.8|10945.8|10954.7|10948.7|10945.3|10939.3|0
1581292200000|2020-02-09 23:50:00|10951.7|10945.7|10949.7|10943.7|10954.7|10948.7|10948.9|10942.9|0
1581292500000|2020-02-09 23:55:00|10949.9|10943.9|10948.1|10942.1|10952|10946|10947.5|10941.5|0
1581292800000|2020-02-10 00:00:00|10948.2|10942.2|10957.8|10951.8|10957.8|10951.8|10948.1|10942.1|0
1581293100000|2020-02-10 00:05:00|10957.7|10951.7|10955.5|10949.5|10957.8|10951.8|10951.9|10945.9|0
1581293400000|2020-02-10 00:10:00|10955.4|10949.4|10949.7|10943.7|10955.4|10949.4|10949|10943|0
1581293700000|2020-02-10 00:15:00|10949.8|10943.8|10962.6|10956.6|10969.5|10963.5|10949.7|10943.7|0
1581294000000|2020-02-10 00:20:00|10962.7|10956.7|10965.8|10959.8|10968.4|10962.4|10960.3|10954.3|0
1581294300000|2020-02-10 00:25:00|10965.9|10959.9|10965.9|10959.9|10968.6|10962.6|10963.1|10957.1|0
1581294600000|2020-02-10 00:30:00|10966|10960|10968.8|10962.8|10968.8|10962.8|10965.7|10959.7|0
1581294900000|2020-02-10 00:35:00|10968.9|10962.9|10968.8|10962.8|10971.7|10965.7|10968.6|10962.6|0
1581295200000|2020-02-10 00:40:00|10968.9|10962.9|10971.4|10965.4|10971.5|10965.5|10968.6|10962.6|0
1581295500000|2020-02-10 00:45:00|10971.5|10965.5|10965.8|10959.8|10971.5|10965.5|10965.7|10959.7|0
1581295800000|2020-02-10 00:50:00|10965.9|10959.9|10967.2|10961.2|10968.5|10962.5|10963.2|10957.2|0
1581296100000|2020-02-10 00:55:00|10967.7|10961.7|10966.1|10960.1|10968.5|10962.5|10960.5|10954.5|0
1581296400000|2020-02-10 01:00:00|10966.2|10960.2|10966|10960|10971.9|10965.9|10964.7|10958.7|0
1581296700000|2020-02-10 01:05:00|10966.1|10960.1|10965.6|10959.6|10966.1|10960.1|10960.2|10954.2|0
1581297000000|2020-02-10 01:10:00|10965.7|10959.7|10963.2|10957.2|10965.7|10959.7|10960.1|10954.1|0
1581297300000|2020-02-10 01:15:00|10963.3|10957.3|10971.9|10965.9|10974.5|10968.5|10963.2|10957.2|0
1581297600000|2020-02-10 01:20:00|10972|10966|10974.5|10968.5|10974.5|10968.5|10968.8|10962.8|0
1581297900000|2020-02-10 01:25:00|10975.6|10969.6|10971.4|10965.4|10977.3|10971.3|10968.7|10962.7|0
1581298200000|2020-02-10 01:30:00|10971.5|10965.5|10979.8|10973.8|10979.8|10973.8|10966.2|10960.2|0
1581298500000|2020-02-10 01:35:00|10979.7|10973.7|10985.3|10979.3|10991.2|10985.2|10979.7|10973.7|0
1581298800000|2020-02-10 01:40:00|10985.2|10979.2|11001.6|10995.6|11004.1|10998.1|10985.2|10979.2|0
1581299100000|2020-02-10 01:45:00|11002|10996|11004|10998|11007|11001|10998.5|10992.5|0
1581299400000|2020-02-10 01:50:00|11004.1|10998.1|10998.7|10992.7|11004.1|10998.1|10995.9|10989.9|0
1581299700000|2020-02-10 01:55:00|10998.6|10992.6|10996|10990|11001.3|10995.3|10993.2|10987.2|0
1581300000000|2020-02-10 02:00:00|10996.1|10990.1|11001.4|10995.4|11004.2|10998.2|10993.4|10987.4|0
1581300300000|2020-02-10 02:05:00|11001.5|10995.5|11004.1|10998.1|11004.2|10998.2|10996|10990|0
1581300600000|2020-02-10 02:10:00|11004.2|10998.2|11010|11004|11010|11004|11004.1|10998.1|0
1581300900000|2020-02-10 02:15:00|11010.1|11004.1|11012.4|11006.4|11015.6|11009.6|11009.8|11003.8|0
1581301200000|2020-02-10 02:20:00|11012.5|11006.5|11009.9|11003.9|11015.2|11009.2|11009.7|11003.7|0
1581301500000|2020-02-10 02:25:00|11010|11004|11012.6|11006.6|11015.3|11009.3|11009.9|11003.9|0
1581301800000|2020-02-10 02:30:00|11012.7|11006.7|11021.4|11015.4|11024|11018|11009.8|11003.8|0
1581302100000|2020-02-10 02:35:00|11021.3|11015.3|11023.8|11017.8|11024|11018|11018.5|11012.5|0
1581302400000|2020-02-10 02:40:00|11023.7|11017.7|11021.1|11015.1|11023.8|11017.8|11018.3|11012.3|0
1581302700000|2020-02-10 02:45:00|11019.8|11013.8|11018.6|11012.6|11019.8|11013.8|11015.8|11009.8|0
1581303000000|2020-02-10 02:50:00|11018.7|11012.7|11015.9|11009.9|11018.7|11012.7|11015.8|11009.8|0
1581303300000|2020-02-10 02:55:00|11015.8|11009.8|11015.7|11009.7|11018.5|11012.5|11012.9|11006.9|0
1581303600000|2020-02-10 03:00:00|11015.8|11009.8|11015.9|11009.9|11018.7|11012.7|11015.8|11009.8|0
1581303900000|2020-02-10 03:05:00|11016|11010|11016.1|11010.1|11018.6|11012.6|11013.5|11007.5|0
1581304200000|2020-02-10 03:10:00|11016.6|11010.6|11015.9|11009.9|11018.5|11012.5|11013.2|11007.2|0
1581304500000|2020-02-10 03:15:00|11016|11010|11007.8|11001.8|11016|11010|11007.8|11001.8|0
1581304800000|2020-02-10 03:20:00|11007.7|11001.7|11007.9|11001.9|11010.5|11004.5|11007.6|11001.6|0
1581305100000|2020-02-10 03:25:00|11008.4|11002.4|11007.9|11001.9|11010.5|11004.5|11007.8|11001.8|0
1581305400000|2020-02-10 03:30:00|11007.8|11001.8|11005|10999|11007.8|11001.8|11005|10999|0
1581305700000|2020-02-10 03:35:00|11005.1|10999.1|11007.6|11001.6|11007.7|11001.7|11004.8|10998.8|0
1581306000000|2020-02-10 03:40:00|11007.7|11001.7|11010.1|11004.1|11012.8|11006.8|11007.6|11001.6|0
1581306300000|2020-02-10 03:45:00|11009.2|11003.2|11007.4|11001.4|11010.1|11004.1|11007.3|11001.3|0
1581306600000|2020-02-10 03:50:00|11007.3|11001.3|11004.7|10998.7|11007.3|11001.3|11003.2|10997.2|0
1581306900000|2020-02-10 03:55:00|11004.6|10998.6|11002|10996|11004.8|10998.8|11002|10996|0
1581307200000|2020-02-10 04:00:00|11002.1|10996.1|11004.8|10998.8|11004.9|10998.9|11002|10996|0
1581307500000|2020-02-10 04:05:00|11004.4|10998.4|10999.6|10993.6|11004.4|10998.4|10999.6|10993.6|0
1581307800000|2020-02-10 04:10:00|10999.5|10993.5|11002.3|10996.3|11002.3|10996.3|10999.4|10993.4|0
1581308100000|2020-02-10 04:15:00|11002.4|10996.4|10999.6|10993.6|11004.9|10998.9|10999.6|10993.6|0
1581308400000|2020-02-10 04:20:00|10999.5|10993.5|11002.3|10996.3|11002.3|10996.3|10999.5|10993.5|0
1581308700000|2020-02-10 04:25:00|11001.4|10995.4|10999.7|10993.7|11002.3|10996.3|10999.7|10993.7|0
1581309000000|2020-02-10 04:30:00|10999.8|10993.8|10999.7|10993.7|10999.8|10993.8|10999.6|10993.6|0
1581309300000|2020-02-10 04:35:00|10999.6|10993.6|10999.9|10993.9|11002.4|10996.4|10996.8|10990.8|0
1581309600000|2020-02-10 04:40:00|10999.8|10993.8|11002.6|10996.6|11002.7|10996.7|10999.7|10993.7|0
1581309900000|2020-02-10 04:45:00|11002.7|10996.7|11000|10994|11002.7|10996.7|10999.8|10993.8|0
1581310200000|2020-02-10 04:50:00|11000.4|10994.4|10994.1|10988.1|11001.2|10995.2|10994|10988|0
1581310500000|2020-02-10 04:55:00|10994|10988|10988.8|10982.8|10994|10988|10988.5|10982.5|0
1581310800000|2020-02-10 05:00:00|10988.9|10982.9|10991.6|10985.6|10994.2|10988.2|10988.9|10982.9|0
1581311100000|2020-02-10 05:05:00|10991.5|10985.5|10991.5|10985.5|10994.2|10988.2|10988.8|10982.8|0
1581311400000|2020-02-10 05:10:00|10991.6|10985.6|10993.9|10987.9|10994.2|10988.2|10991.4|10985.4|0
1581311700000|2020-02-10 05:15:00|10993.8|10987.8|10991.5|10985.5|10993.9|10987.9|10988.7|10982.7|0
1581312000000|2020-02-10 05:20:00|10991.4|10985.4|10997|10991|10998.3|10992.3|10990.2|10984.2|0
1581312300000|2020-02-10 05:25:00|10996.9|10990.9|10999.5|10993.5|10999.6|10993.6|10996.9|10990.9|0
1581312600000|2020-02-10 05:30:00|10999.6|10993.6|10999.6|10993.6|10999.7|10993.7|10996.8|10990.8|0
1581312900000|2020-02-10 05:35:00|10999.7|10993.7|11004.9|10998.9|11005|10999|10997|10991|0
1581313200000|2020-02-10 05:40:00|11005|10999|11002.3|10996.3|11005|10999|10999.7|10993.7|0
1581313500000|2020-02-10 05:45:00|11002.2|10996.2|11004.9|10998.9|11005|10999|10999.5|10993.5|0
1581313800000|2020-02-10 05:50:00|11004.8|10998.8|10996.7|10990.7|11004.9|10998.9|10996.6|10990.6|0
1581314100000|2020-02-10 05:55:00|10997.7|10991.7|11002.2|10996.2|11002.2|10996.2|10996.7|10990.7|0
1581314400000|2020-02-10 06:00:00|11002.1|10996.1|10996.9|10990.9|11002.2|10996.2|10996.9|10990.9|0
1581314700000|2020-02-10 06:05:00|10997|10991|10996.6|10990.6|10997|10991|10994.1|10988.1|0
1581315000000|2020-02-10 06:10:00|10996.7|10990.7|11004.7|10998.7|11004.8|10998.8|10996.7|10990.7|0
1581315300000|2020-02-10 06:15:00|11004.6|10998.6|11004.8|10998.8|11007.3|11001.3|11004.4|10998.4|0
1581315600000|2020-02-10 06:20:00|11004.7|10998.7|11007.3|11001.3|11007.4|11001.4|11004.7|10998.7|0
1581315900000|2020-02-10 06:25:00|11007.2|11001.2|11004.7|10998.7|11007.4|11001.4|11004.6|10998.6|0
1581316200000|2020-02-10 06:30:00|11004.6|10998.6|11004.6|10998.6|11004.7|10998.7|11004.4|10998.4|0
1581316500000|2020-02-10 06:35:00|11004.5|10998.5|11004.7|10998.7|11004.7|10998.7|11004.5|10998.5|0
1581316800000|2020-02-10 06:40:00|11004.8|10998.8|11004.9|10998.9|11007.4|11001.4|11003.3|10997.3|0
1581317100000|2020-02-10 06:45:00|11004.5|10998.5|11007.9|11001.9|11008.1|11002.1|11003.7|10997.7|0
1581317400000|2020-02-10 06:50:00|11008|11002|11008.1|11002.1|11009.3|11003.3|11005.3|10999.3|0
1581317700000|2020-02-10 06:55:00|11009.3|11003.3|11012.9|11006.9|11013|11007|11009.3|11003.3|0
1581318000000|2020-02-10 07:00:00|11004.9|11002.9|11001.9|10999.9|11008.9|11006.9|11000.4|10998.4|140
1581318300000|2020-02-10 07:05:00|11002.4|11000.4|10999.9|10997.9|11002.9|11000.9|10995.4|10993.4|30
1581318600000|2020-02-10 07:10:00|10999.4|10997.4|10990.9|10988.9|10999.4|10997.4|10989.4|10987.4|43
1581318900000|2020-02-10 07:15:00|10990.4|10988.4|10992.9|10990.9|10994.9|10992.9|10989.9|10987.9|13
1581319200000|2020-02-10 07:20:00|10993.4|10991.4|11000.9|10998.9|11003.4|11001.4|10993.4|10991.4|91
1581319500000|2020-02-10 07:25:00|11001.4|10999.4|11004.9|11002.9|11004.9|11002.9|11000.9|10998.9|25
1581319800000|2020-02-10 07:30:00|11004.4|11002.4|11001.9|10999.9|11009.4|11007.4|11001.9|10999.9|23
1581320100000|2020-02-10 07:35:00|11002.4|11000.4|11007.9|11005.9|11007.9|11005.9|10995.9|10993.9|36
1581320400000|2020-02-10 07:40:00|11008.4|11006.4|11003.9|11001.9|11010.9|11008.9|11000.9|10998.9|102
1581320700000|2020-02-10 07:45:00|11003.4|11001.4|11003.9|11001.9|11004.9|11002.9|10998.9|10996.9|17
1581321000000|2020-02-10 07:50:00|11003.4|11001.4|10995.9|10993.9|11004.9|11002.9|10995.4|10993.4|28
1581321300000|2020-02-10 07:55:00|10995.4|10993.4|10989.9|10987.9|10995.4|10993.4|10987.9|10985.9|110
1581321600000|2020-02-10 08:00:00|10993.9|10991.9|10986.9|10984.9|11001.4|10999.4|10969.9|10967.9|905
1581321900000|2020-02-10 08:05:00|10985.9|10983.9|10994.9|10992.9|10999.9|10997.9|10985.4|10983.4|375
1581322200000|2020-02-10 08:10:00|10995.4|10993.4|10997.9|10995.9|11004.4|11002.4|10990.4|10988.4|248
1581322500000|2020-02-10 08:15:00|10998.4|10996.4|10988.9|10986.9|11007.4|11005.4|10986.4|10984.4|293
1581322800000|2020-02-10 08:20:00|10988.4|10986.4|10986.9|10984.9|10995.9|10993.9|10979.9|10977.9|310
1581323100000|2020-02-10 08:25:00|10986.4|10984.4|10987.4|10985.4|10988.4|10986.4|10978.9|10976.9|312
1581323400000|2020-02-10 08:30:00|10986.9|10984.9|10994.4|10992.4|10994.4|10992.4|10982.4|10980.4|305
1581323700000|2020-02-10 08:35:00|10993.9|10991.9|10980.9|10978.9|10994.4|10992.4|10976.9|10974.9|318
1581324000000|2020-02-10 08:40:00|10980.4|10978.4|10965.9|10963.9|10983.9|10981.9|10963.9|10961.9|322
1581324300000|2020-02-10 08:45:00|10965.4|10963.4|10974.9|10972.9|10975.9|10973.9|10962.9|10960.9|279
1581324600000|2020-02-10 08:50:00|10975.4|10973.4|10981.9|10979.9|10982.4|10980.4|10972.9|10970.9|188
1581324900000|2020-02-10 08:55:00|10982.4|10980.4|10984.4|10982.4|10986.9|10984.9|10979.9|10977.9|109
1581325200000|2020-02-10 09:00:00|10984.9|10982.9|10996.9|10994.9|10996.9|10994.9|10983.9|10981.9|196
1581325500000|2020-02-10 09:05:00|10997.9|10995.9|10998.9|10996.9|10999.9|10997.9|10992.9|10990.9|227
1581325800000|2020-02-10 09:10:00|10998.4|10996.4|11001.4|10999.4|11002.9|11000.9|10997.9|10995.9|193
1581326100000|2020-02-10 09:15:00|11001.9|10999.9|10998.4|10996.4|11005.9|11003.9|10997.9|10995.9|106
1581326400000|2020-02-10 09:20:00|10997.9|10995.9|10996.4|10994.4|10999.9|10997.9|10994.4|10992.4|119
1581326700000|2020-02-10 09:25:00|10995.9|10993.9|10996.4|10994.4|11001.4|10999.4|10992.9|10990.9|154
1581327000000|2020-02-10 09:30:00|10996.9|10994.9|11000.4|10998.4|11001.9|10999.9|10994.9|10992.9|116
1581327300000|2020-02-10 09:35:00|11000.9|10998.9|10997.4|10995.4|11000.9|10998.9|10993.9|10991.9|118
1581327600000|2020-02-10 09:40:00|10997.9|10995.9|10997.9|10995.9|11000.9|10998.9|10994.9|10992.9|112
1581327900000|2020-02-10 09:45:00|10996.4|10994.4|11008.9|11006.9|11009.9|11007.9|10994.9|10992.9|333
1581328200000|2020-02-10 09:50:00|11008.4|11006.4|11006.4|11004.4|11008.9|11006.9|11004.9|11002.9|189
1581328500000|2020-02-10 09:55:00|11005.9|11003.9|10993.9|10991.9|11005.9|11003.9|10992.9|10990.9|152
1581328800000|2020-02-10 10:00:00|10994.4|10992.4|10996.4|10994.4|10996.4|10994.4|10986.9|10984.9|234
1581329100000|2020-02-10 10:05:00|10995.9|10993.9|10993.9|10991.9|10996.4|10994.4|10992.9|10990.9|103
1581329400000|2020-02-10 10:10:00|10993.4|10991.4|10996.4|10994.4|10997.9|10995.9|10992.9|10990.9|77
1581329700000|2020-02-10 10:15:00|10995.9|10993.9|10995.9|10993.9|10998.4|10996.4|10993.4|10991.4|292
1581330000000|2020-02-10 10:20:00|10995.4|10993.4|10999.4|10997.4|11000.9|10998.9|10995.4|10993.4|161
1581330300000|2020-02-10 10:25:00|10999.9|10997.9|10994.9|10992.9|10999.9|10997.9|10993.9|10991.9|166
1581330600000|2020-02-10 10:30:00|10994.4|10992.4|10994.4|10992.4|11000.4|10998.4|10992.9|10990.9|136
1581330900000|2020-02-10 10:35:00|10993.9|10991.9|10994.9|10992.9|10999.9|10997.9|10993.4|10991.4|152
1581331200000|2020-02-10 10:40:00|10994.4|10992.4|11007.4|11005.4|11017.9|11015.9|10994.4|10992.4|571
1581331500000|2020-02-10 10:45:00|11007.9|11005.9|11012.9|11010.9|11014.9|11012.9|10999.9|10997.9|493
1581331800000|2020-02-10 10:50:00|11012.4|11010.4|11008.4|11006.4|11014.4|11012.4|11007.9|11005.9|178
1581332100000|2020-02-10 10:55:00|11007.9|11005.9|11009.4|11007.4|11009.9|11007.9|11006.4|11004.4|111
1581332400000|2020-02-10 11:00:00|11010.4|11008.4|11010.9|11008.9|11012.9|11010.9|11008.4|11006.4|101
1581332700000|2020-02-10 11:05:00|11010.4|11008.4|11017.4|11015.4|11017.4|11015.4|11010.4|11008.4|127
1581333000000|2020-02-10 11:10:00|11016.9|11014.9|11014.9|11012.9|11018.4|11016.4|11009.9|11007.9|170
1581333300000|2020-02-10 11:15:00|11015.4|11013.4|11016.9|11014.9|11018.4|11016.4|11013.9|11011.9|83
1581333600000|2020-02-10 11:20:00|11017.4|11015.4|11014.9|11012.9|11017.9|11015.9|11013.9|11011.9|421
1581333900000|2020-02-10 11:25:00|11015.4|11013.4|11021.9|11019.9|11021.9|11019.9|11013.9|11011.9|93
1581334200000|2020-02-10 11:30:00|11021.4|11019.4|11017.9|11015.9|11021.9|11019.9|11016.9|11014.9|83
1581334500000|2020-02-10 11:35:00|11018.4|11016.4|11018.9|11016.9|11019.9|11017.9|11014.9|11012.9|84
1581334800000|2020-02-10 11:40:00|11019.4|11017.4|11021.9|11019.9|11021.9|11019.9|11017.9|11015.9|384
1581335100000|2020-02-10 11:45:00|11021.4|11019.4|11014.9|11012.9|11021.9|11019.9|11014.9|11012.9|154
1581335400000|2020-02-10 11:50:00|11015.4|11013.4|11017.9|11015.9|11017.9|11015.9|11013.9|11011.9|209
1581335700000|2020-02-10 11:55:00|11018.9|11016.9|11018.9|11016.9|11020.9|11018.9|11014.9|11012.9|163
1581336000000|2020-02-10 12:00:00|11019.4|11017.4|11012.9|11010.9|11022.9|11020.9|11011.9|11009.9|212
1581336300000|2020-02-10 12:05:00|11013.4|11011.4|11013.4|11011.4|11014.4|11012.4|11007.9|11005.9|165
1581336600000|2020-02-10 12:10:00|11013.9|11011.9|11011.9|11009.9|11015.4|11013.4|11010.9|11008.9|115
1581336900000|2020-02-10 12:15:00|11011.4|11009.4|11011.9|11009.9|11013.9|11011.9|11010.9|11008.9|73
1581337200000|2020-02-10 12:20:00|11011.4|11009.4|11013.9|11011.9|11016.4|11014.4|11011.4|11009.4|104
1581337500000|2020-02-10 12:25:00|11013.4|11011.4|11014.4|11012.4|11015.9|11013.9|11010.9|11008.9|85
1581337800000|2020-02-10 12:30:00|11013.9|11011.9|11014.4|11012.4|11014.9|11012.9|11007.9|11005.9|111
1581338100000|2020-02-10 12:35:00|11014.9|11012.9|11016.9|11014.9|11016.9|11014.9|11012.4|11010.4|58
1581338400000|2020-02-10 12:40:00|11017.2|11015.2|11022.2|11020.2|11023.7|11021.7|11016.7|11014.7|148
1581338700000|2020-02-10 12:45:00|11022.7|11020.7|11018.2|11016.2|11023.2|11021.2|11016.2|11014.2|103
1581339000000|2020-02-10 12:50:00|11017.7|11015.7|11015.2|11013.2|11018.7|11016.7|11013.7|11011.7|82
1581339300000|2020-02-10 12:55:00|11014.7|11012.7|11012.7|11010.7|11015.7|11013.7|11008.2|11006.2|164
1581339600000|2020-02-10 13:00:00|11013.2|11011.2|11006.2|11004.2|11013.2|11011.2|11004.2|11002.2|226
1581339900000|2020-02-10 13:05:00|11005.7|11003.7|10998.7|10996.7|11006.2|11004.2|10993.2|10991.2|302
1581340200000|2020-02-10 13:10:00|10999.2|10997.2|11004.7|11002.7|11004.7|11002.7|10996.2|10994.2|188
1581340500000|2020-02-10 13:15:00|11004.2|11002.2|11009.7|11007.7|11011.2|11009.2|11003.2|11001.2|190
1581340800000|2020-02-10 13:20:00|11010.2|11008.2|11007.2|11005.2|11017.2|11015.2|11007.2|11005.2|218
1581341100000|2020-02-10 13:25:00|11006.7|11004.7|11006.2|11004.2|11009.7|11007.7|11006.2|11004.2|120
1581341400000|2020-02-10 13:30:00|11006.7|11004.7|11007.2|11005.2|11010.2|11008.2|11006.2|11004.2|80
1581341700000|2020-02-10 13:35:00|11007.7|11005.7|11003.2|11001.2|11009.2|11007.2|11003.2|11001.2|82
1581342000000|2020-02-10 13:40:00|11002.7|11000.7|11005.2|11003.2|11005.2|11003.2|10999.7|10997.7|159
1581342300000|2020-02-10 13:45:00|11004.7|11002.7|11004.7|11002.7|11005.2|11003.2|10998.2|10996.2|201
1581342600000|2020-02-10 13:50:00|11004.2|11002.2|11003.7|11001.7|11007.2|11005.2|11001.2|10999.2|134
1581342900000|2020-02-10 13:55:00|11004.2|11002.2|11006.2|11004.2|11007.2|11005.2|11003.2|11001.2|120
1581343200000|2020-02-10 14:00:00|11005.7|11003.7|11000.2|10998.2|11008.2|11006.2|11000.2|10998.2|232
1581343500000|2020-02-10 14:05:00|10999.7|10997.7|10997.2|10995.2|11001.2|10999.2|10995.2|10993.2|359
1581343800000|2020-02-10 14:10:00|10996.7|10994.7|10994.2|10992.2|10998.2|10996.2|10991.7|10989.7|216
1581344100000|2020-02-10 14:15:00|10994.7|10992.7|10997.2|10995.2|10999.2|10997.2|10991.2|10989.2|323
1581344400000|2020-02-10 14:20:00|10996.7|10994.7|10997.2|10995.2|10998.2|10996.2|10994.7|10992.7|86
1581344700000|2020-02-10 14:25:00|10996.2|10994.2|10999.7|10997.7|11002.2|11000.2|10996.2|10994.2|278
1581345000000|2020-02-10 14:30:00|11000.2|10998.2|11012.7|11010.7|11015.2|11013.2|10999.2|10997.2|878
1581345300000|2020-02-10 14:35:00|11013.2|11011.2|11008.2|11006.2|11014.2|11012.2|11006.2|11004.2|367
1581345600000|2020-02-10 14:40:00|11007.7|11005.7|11014.2|11012.2|11014.2|11012.2|11007.7|11005.7|228
1581345900000|2020-02-10 14:45:00|11013.7|11011.7|11007.2|11005.2|11013.7|11011.7|11005.2|11003.2|373
1581346200000|2020-02-10 14:50:00|11008.2|11006.2|11012.2|11010.2|11016.2|11014.2|11005.2|11003.2|616
1581346500000|2020-02-10 14:55:00|11012.7|11010.7|11020.2|11018.2|11020.2|11018.2|11010.2|11008.2|500
1581346800000|2020-02-10 15:00:00|11019.2|11017.2|11022.2|11020.2|11024.2|11022.2|11017.7|11015.7|482
1581347100000|2020-02-10 15:05:00|11022.7|11020.7|11027.2|11025.2|11027.2|11025.2|11020.2|11018.2|496
1581347400000|2020-02-10 15:10:00|11026.3|11024.3|11022.3|11020.3|11026.3|11024.3|11021.3|11019.3|303
1581347700000|2020-02-10 15:15:00|11023.3|11021.3|11030.8|11028.8|11032.3|11030.3|11023.3|11021.3|355
1581348000000|2020-02-10 15:20:00|11031.3|11029.3|11028.3|11026.3|11035.3|11033.3|11027.3|11025.3|521
1581348300000|2020-02-10 15:25:00|11028.8|11026.8|11028.8|11026.8|11031.8|11029.8|11025.3|11023.3|271
1581348600000|2020-02-10 15:30:00|11028.3|11026.3|11034.3|11032.3|11034.3|11032.3|11026.3|11024.3|183
1581348900000|2020-02-10 15:35:00|11033.8|11031.8|11035.3|11033.3|11037.3|11035.3|11030.8|11028.8|325
1581349200000|2020-02-10 15:40:00|11035.8|11033.8|11033.8|11031.8|11035.8|11033.8|11028.8|11026.8|236
1581349500000|2020-02-10 15:45:00|11034.3|11032.3|11036.3|11034.3|11037.3|11035.3|11030.3|11028.3|447
1581349800000|2020-02-10 15:50:00|11036.8|11034.8|11030.3|11028.3|11038.3|11036.3|11030.3|11028.3|263
1581350100000|2020-02-10 15:55:00|11029.3|11027.3|11027.3|11025.3|11030.3|11028.3|11024.3|11022.3|320
1581350400000|2020-02-10 16:00:00|11027.8|11025.8|11032.3|11030.3|11034.3|11032.3|11027.3|11025.3|236
1581350700000|2020-02-10 16:05:00|11032.8|11030.8|11033.3|11031.3|11035.3|11033.3|11031.3|11029.3|206
1581351000000|2020-02-10 16:10:00|11033.8|11031.8|11033.3|11031.3|11035.3|11033.3|11030.3|11028.3|324
1581351300000|2020-02-10 16:15:00|11033.8|11031.8|11036.3|11034.3|11038.3|11036.3|11032.3|11030.3|470
1581351600000|2020-02-10 16:20:00|11035.8|11033.8|11037.3|11035.3|11039.3|11037.3|11032.3|11030.3|474
1581351900000|2020-02-10 16:25:00|11038.3|11036.3|11038.3|11036.3|11041.3|11039.3|11034.3|11032.3|885
1581352200000|2020-02-10 16:30:00|11038.8|11036.8|11038.3|11036.3|11042.3|11040.3|11037.3|11035.3|844
1581352500000|2020-02-10 16:35:00|11037.3|11035.3|11040.8|11038.8|11042.3|11040.3|11033.8|11031.8|235
1581352800000|2020-02-10 16:40:00|11040.3|11038.3|11039.3|11037.3|11044.3|11042.3|11039.3|11037.3|118
1581353100000|2020-02-10 16:45:00|11040.3|11038.3|11042.3|11040.3|11047.3|11045.3|11040.3|11038.3|209
1581353400000|2020-02-10 16:50:00|11041.3|11039.3|11034.3|11032.3|11041.3|11039.3|11034.3|11032.3|103
1581353700000|2020-02-10 16:55:00|11034.8|11032.8|11036.3|11034.3|11037.3|11035.3|11034.3|11032.3|350
1581354000000|2020-02-10 17:00:00|11035.8|11033.8|11030.3|11028.3|11037.3|11035.3|11030.3|11028.3|792
1581354300000|2020-02-10 17:05:00|11030.8|11028.8|11036.8|11034.8|11037.3|11035.3|11029.8|11027.8|55
1581354600000|2020-02-10 17:10:00|11037.3|11035.3|11037.3|11035.3|11038.8|11036.8|11036.3|11034.3|7
1581354900000|2020-02-10 17:15:00|11036.8|11034.8|11029.8|11027.8|11036.8|11034.8|11027.8|11025.8|168
1581355200000|2020-02-10 17:20:00|11029.3|11027.3|11029.3|11027.3|11031.3|11029.3|11027.8|11025.8|32
1581355500000|2020-02-10 17:25:00|11029.8|11027.8|11032.3|11030.3|11032.3|11030.3|11029.3|11027.3|36
1581355800000|2020-02-10 17:30:00|11032.8|11030.8|11024.3|11022.3|11033.3|11031.3|11024.3|11022.3|14
1581356100000|2020-02-10 17:35:00|11023.8|11021.8|11023.3|11021.3|11026.3|11024.3|11022.8|11020.8|91
1581356400000|2020-02-10 17:40:00|11023.8|11021.8|11027.3|11025.3|11028.3|11026.3|11023.3|11021.3|22
1581356700000|2020-02-10 17:45:00|11027.8|11025.8|11024.8|11022.8|11029.3|11027.3|11024.3|11022.3|23
1581357000000|2020-02-10 17:50:00|11024.3|11022.3|11026.3|11024.3|11026.8|11024.8|11023.3|11021.3|35
1581357300000|2020-02-10 17:55:00|11026.8|11024.8|11026.8|11024.8|11028.3|11026.3|11025.3|11023.3|24
1581357600000|2020-02-10 18:00:00|11027.3|11025.3|11029.3|11027.3|11029.8|11027.8|11026.8|11024.8|6
1581357900000|2020-02-10 18:05:00|11029.8|11027.8|11029.8|11027.8|11029.8|11027.8|11026.3|11024.3|20
1581358200000|2020-02-10 18:10:00|11029.3|11027.3|11029.8|11027.8|11031.3|11029.3|11029.3|11027.3|1
1581358500000|2020-02-10 18:15:00|11029.3|11027.3|11030.8|11028.8|11031.8|11029.8|11029.3|11027.3|5
1581358800000|2020-02-10 18:20:00|11030.3|11028.3|11034.8|11032.8|11035.3|11033.3|11030.3|11028.3|9
1581359100000|2020-02-10 18:25:00|11034.3|11032.3|11035.8|11033.8|11036.8|11034.8|11034.3|11032.3|13
1581359400000|2020-02-10 18:30:00|11035.3|11033.3|11038.3|11036.3|11038.3|11036.3|11035.3|11033.3|12
1581359700000|2020-02-10 18:35:00|11037.8|11035.8|11039.3|11037.3|11039.8|11037.8|11036.3|11034.3|15
1581360000000|2020-02-10 18:40:00|11038.8|11036.8|11037.3|11035.3|11039.3|11037.3|11036.3|11034.3|12
1581360300000|2020-02-10 18:45:00|11037.8|11035.8|11038.8|11036.8|11038.8|11036.8|11035.3|11033.3|16
1581360600000|2020-02-10 18:50:00|11039.3|11037.3|11038.8|11036.8|11040.3|11038.3|11038.8|11036.8|5
1581360900000|2020-02-10 18:55:00|11038.3|11036.3|11037.8|11035.8|11039.3|11037.3|11037.3|11035.3|4
1581361200000|2020-02-10 19:00:00|11037.3|11035.3|11033.8|11031.8|11037.3|11035.3|11031.8|11029.8|14
1581361500000|2020-02-10 19:05:00|11034.3|11032.3|11035.8|11033.8|11037.3|11035.3|11034.3|11032.3|9
1581361800000|2020-02-10 19:10:00|11036.3|11034.3|11036.3|11034.3|11036.3|11034.3|11036.3|11034.3|0
1581362100000|2020-02-10 19:15:00|11036.8|11034.8|11038.3|11036.3|11038.8|11036.8|11036.8|11034.8|4
1581362400000|2020-02-10 19:20:00|11039.8|11037.8|11039.8|11037.8|11040.3|11038.3|11039.3|11037.3|9
1581362700000|2020-02-10 19:25:00|11039.3|11037.3|11039.3|11037.3|11040.3|11038.3|11038.8|11036.8|3
1581363000000|2020-02-10 19:30:00|11039.8|11037.8|11039.8|11037.8|11039.8|11037.8|11038.3|11036.3|4
1581363300000|2020-02-10 19:35:00|11039.3|11037.3|11038.8|11036.8|11039.3|11037.3|11037.8|11035.8|0
1581363600000|2020-02-10 19:40:00|11039.3|11037.3|11040.8|11038.8|11041.3|11039.3|11039.3|11037.3|3
1581363900000|2020-02-10 19:45:00|11041.3|11039.3|11041.8|11039.8|11041.8|11039.8|11041.3|11039.3|2
1581364200000|2020-02-10 19:50:00|11042.3|11040.3|11046.3|11044.3|11046.3|11044.3|11042.3|11040.3|8
1581364500000|2020-02-10 19:55:00|11046.8|11044.8|11048.8|11046.8|11048.8|11046.8|11045.8|11043.8|7
1581364800000|2020-02-10 20:00:00|11048.3|11046.3|11048.8|11046.8|11049.3|11047.3|11048.3|11046.3|1
1581365100000|2020-02-10 20:05:00|11049.3|11047.3|11051.3|11049.3|11052.3|11050.3|11048.8|11046.8|8
1581365400000|2020-02-10 20:10:00|11051.8|11049.8|11049.8|11047.8|11054.3|11052.3|11046.3|11044.3|31
1581365700000|2020-02-10 20:15:00|11050.3|11048.3|11051.3|11049.3|11051.8|11049.8|11050.3|11048.3|3
1581366000000|2020-02-10 20:20:00|11051.8|11049.8|11053.8|11051.8|11054.8|11052.8|11051.8|11049.8|27
1581366300000|2020-02-10 20:25:00|11054.3|11052.3|11056.8|11054.8|11057.8|11055.8|11053.3|11051.3|12
1581366600000|2020-02-10 20:30:00|11056.3|11054.3|11053.3|11051.3|11056.3|11054.3|11053.3|11051.3|8
1581366900000|2020-02-10 20:35:00|11053.8|11051.8|11056.8|11054.8|11056.8|11054.8|11053.8|11051.8|7
1581367200000|2020-02-10 20:40:00|11057.3|11055.3|11056.8|11054.8|11060.3|11058.3|11056.8|11054.8|13
1581367500000|2020-02-10 20:45:00|11055.3|11053.3|11054.3|11052.3|11057.3|11055.3|11053.8|11051.8|29
1581367800000|2020-02-10 20:50:00|11053.8|11051.8|11056.8|11054.8|11056.8|11054.8|11052.8|11050.8|32
1581368100000|2020-02-10 20:55:00|11057.8|11055.8|11067.9|11061.9|11070.3|11064.8|11056.3|11054.3|76
1581368400000|2020-02-10 21:00:00|11068|11062|11072.6|11066.6|11074|11068|11066.5|11060.5|1
1581368700000|2020-02-10 21:05:00|11072.7|11066.7|11074.8|11068.8|11076.3|11070.3|11072.7|11066.7|0
1581369000000|2020-02-10 21:10:00|11074.7|11068.7|11075|11069|11076.5|11070.5|11072.4|11066.4|0
1581369300000|2020-02-10 21:15:00|11074.8|11068.8|11075|11069|11075.3|11069.3|11074.8|11068.8|0
1581369600000|2020-02-10 21:20:00|11074.8|11068.8|11074.3|11068.3|11075|11069|11074.3|11068.3|0
1581369900000|2020-02-10 21:25:00|11074.5|11068.5|11074.5|11068.5|11074.8|11068.8|11074.3|11068.3|0
1581370200000|2020-02-10 21:30:00|11074.7|11068.7|11072.6|11066.6|11075.6|11069.6|11072|11066|0
1581370500000|2020-02-10 21:35:00|11072.5|11066.5|11073.5|11067.5|11074.1|11068.1|11072|11066|0
1581370800000|2020-02-10 21:40:00|11073.3|11067.3|11072.6|11066.6|11075.5|11069.5|11072|11066|0
1581371100000|2020-02-10 21:45:00|11072.5|11066.5|11076.5|11070.5|11077.3|11071.3|11072|11066|0
1581371400000|2020-02-10 21:50:00|11076.3|11070.3|11074.4|11068.4|11076.5|11070.5|11073.6|11067.6|0
1581371700000|2020-02-10 21:55:00|11074.3|11068.3|11075.5|11069.5|11075.9|11069.9|11073.6|11067.6|0
1581372000000|2020-02-10 22:00:00|11075.3|11069.3|11075|11069|11075.3|11069.3|11075|11069|0
1581372300000|2020-02-10 22:05:00|11074.8|11068.8|11075|11069|11075|11069|11074.8|11068.8|0
1581372600000|2020-02-10 22:10:00|11074.8|11068.8|11074.8|11068.8|11075|11069|11074.8|11068.8|0
1581372900000|2020-02-10 22:15:00|11075|11069|11075|11069|11075|11069|11074.8|11068.8|0
1581373200000|2020-02-10 22:20:00|11075.3|11069.3|11074|11068|11075.3|11069.3|11074|11068|0
1581373500000|2020-02-10 22:25:00|11074.5|11068.5|11074.5|11068.5|11074.5|11068.5|11074|11068|0
1581373800000|2020-02-10 22:30:00|11074.8|11068.8|11074.2|11068.2|11074.8|11068.8|11074.2|11068.2|0
1581374100000|2020-02-10 22:35:00|11074.4|11068.4|11074.4|11068.4|11074.4|11068.4|11074.2|11068.2|0
1581374400000|2020-02-10 22:40:00|11074.7|11068.7|11074.4|11068.4|11074.7|11068.7|11074.4|11068.4|0
1581374700000|2020-02-10 22:45:00|11074.7|11068.7|11074.7|11068.7|11074.7|11068.7|11074.2|11068.2|0
1581375000000|2020-02-10 22:50:00|11074.9|11068.9|11074.7|11068.7|11074.9|11068.9|11074.7|11068.7|0
1581375300000|2020-02-10 22:55:00|11074.9|11068.9|11072.2|11066.2|11074.9|11068.9|11071.8|11065.8|0
1581375600000|2020-02-10 23:00:00|11071.8|11065.8|11069.2|11063.2|11073.5|11067.5|11066.7|11060.7|0
1581375900000|2020-02-10 23:05:00|11069.5|11063.5|11066|11060|11069.8|11063.8|11065.4|11059.4|0
1581376200000|2020-02-10 23:10:00|11066.2|11060.2|11066|11060|11068.3|11062.3|11065.4|11059.4|0
1581376500000|2020-02-10 23:15:00|11066.2|11060.2|11069.5|11063.5|11069.5|11063.5|11066|11060|0
1581376800000|2020-02-10 23:20:00|11069.8|11063.8|11069.8|11063.8|11070.9|11064.9|11068.3|11062.3|0
1581377100000|2020-02-10 23:25:00|11069.6|11063.6|11071.2|11065.2|11074.4|11068.4|11069.2|11063.2|0
1581377400000|2020-02-10 23:30:00|11071.1|11065.1|11070.5|11064.5|11072.1|11066.1|11069.7|11063.7|0
1581377700000|2020-02-10 23:35:00|11070.4|11064.4|11067.6|11061.6|11070.4|11064.4|11067.1|11061.1|0
1581378000000|2020-02-10 23:40:00|11067.5|11061.5|11068.7|11062.7|11069.5|11063.5|11066.4|11060.4|0
1581378300000|2020-02-10 23:45:00|11068.6|11062.6|11070.1|11064.1|11073|11067|11068.1|11062.1|0
1581378600000|2020-02-10 23:50:00|11070.2|11064.2|11070.1|11064.1|11070.4|11064.4|11067.2|11061.2|0
1581378900000|2020-02-10 23:55:00|11069.8|11063.8|11070.1|11064.1|11071.6|11065.6|11069.5|11063.5|0
1581379200000|2020-02-11 00:00:00|11070.3|11064.3|11067.2|11061.2|11071|11065|11064.5|11058.5|0
1581379500000|2020-02-11 00:05:00|11067.3|11061.3|11069.5|11063.5|11069.5|11063.5|11067.3|11061.3|0
1581379800000|2020-02-11 00:10:00|11069.7|11063.7|11068.7|11062.7|11070.1|11064.1|11067.6|11061.6|0
1581380100000|2020-02-11 00:15:00|11068.6|11062.6|11076.3|11070.3|11080.7|11074.7|11068.4|11062.4|0
1581380400000|2020-02-11 00:20:00|11076.2|11070.2|11080.7|11074.7|11080.7|11074.7|11074.9|11068.9|0
1581380700000|2020-02-11 00:25:00|11081.1|11075.1|11083.4|11077.4|11083.5|11077.5|11080.4|11074.4|0
1581381000000|2020-02-11 00:30:00|11083.5|11077.5|11083.4|11077.4|11083.6|11077.6|11080.8|11074.8|0
1581381300000|2020-02-11 00:35:00|11083.5|11077.5|11086|11080|11086.2|11080.2|11083.3|11077.3|0
1581381600000|2020-02-11 00:40:00|11085.9|11079.9|11088.8|11082.8|11088.8|11082.8|11083.4|11077.4|0
1581381900000|2020-02-11 00:45:00|11088.7|11082.7|11091.9|11085.9|11094.9|11088.9|11088.6|11082.6|0
1581382200000|2020-02-11 00:50:00|11092.3|11086.3|11091.6|11085.6|11094.4|11088.4|11091.6|11085.6|0
1581382500000|2020-02-11 00:55:00|11091.1|11085.1|11091.6|11085.6|11091.8|11085.8|11088.9|11082.9|0
1581382800000|2020-02-11 01:00:00|11091.5|11085.5|11094.4|11088.4|11094.6|11088.6|11091.5|11085.5|0
1581383100000|2020-02-11 01:05:00|11094.3|11088.3|11092|11086|11094.6|11088.6|11089.2|11083.2|0
1581383400000|2020-02-11 01:10:00|11092.1|11086.1|11092|11086|11092.1|11086.1|11091.9|11085.9|0
1581383700000|2020-02-11 01:15:00|11092.1|11086.1|11102.9|11096.9|11103.1|11097.1|11092.1|11086.1|0
1581384000000|2020-02-11 01:20:00|11103|11097|11102.8|11096.8|11105.6|11099.6|11100.2|11094.2|0
1581384300000|2020-02-11 01:25:00|11102.9|11096.9|11102.8|11096.8|11102.9|11096.9|11102.7|11096.7|0
1581384600000|2020-02-11 01:30:00|11102.9|11096.9|11103|11097|11105.6|11099.6|11102.7|11096.7|0
1581384900000|2020-02-11 01:35:00|11103.1|11097.1|11105.8|11099.8|11105.9|11099.9|11103|11097|0
1581385200000|2020-02-11 01:40:00|11105.9|11099.9|11105.9|11099.9|11108.6|11102.6|11105.7|11099.7|0
1581385500000|2020-02-11 01:45:00|11106|11100|11109|11103|11111.8|11105.8|11105.9|11099.9|0
1581385800000|2020-02-11 01:50:00|11109.1|11103.1|11111.6|11105.6|11111.9|11105.9|11109|11103|0
1581386100000|2020-02-11 01:55:00|11111.7|11105.7|11111.6|11105.6|11111.8|11105.8|11109|11103|0
1581386400000|2020-02-11 02:00:00|11111.2|11105.2|11110.1|11104.1|11111.8|11105.8|11109|11103|0
1581386700000|2020-02-11 02:05:00|11111.7|11105.7|11111.8|11105.8|11111.9|11105.9|11109.1|11103.1|0
1581387000000|2020-02-11 02:10:00|11111.7|11105.7|11113.1|11107.1|11114.5|11108.5|11111.6|11105.6|0
1581387300000|2020-02-11 02:15:00|11114.3|11108.3|11114.4|11108.4|11114.4|11108.4|11111.7|11105.7|0
1581387600000|2020-02-11 02:20:00|11114.9|11108.9|11117.6|11111.6|11117.7|11111.7|11114.4|11108.4|0
1581387900000|2020-02-11 02:25:00|11117.7|11111.7|11117.5|11111.5|11117.7|11111.7|11116.3|11110.3|0
1581388200000|2020-02-11 02:30:00|11117.6|11111.6|11120.6|11114.6|11120.7|11114.7|11117.6|11111.6|0
1581388500000|2020-02-11 02:35:00|11120.5|11114.5|11120.3|11114.3|11123.1|11117.1|11117.7|11111.7|0
1581388800000|2020-02-11 02:40:00|11120.4|11114.4|11120.3|11114.3|11123|11117|11117.8|11111.8|0
1581389100000|2020-02-11 02:45:00|11120.9|11114.9|11118.1|11112.1|11120.9|11114.9|11118|11112|0
1581389400000|2020-02-11 02:50:00|11118|11112|11118|11112|11118.1|11112.1|11115.4|11109.4|0
1581389700000|2020-02-11 02:55:00|11117.9|11111.9|11115.4|11109.4|11118|11112|11115.4|11109.4|0
1581390000000|2020-02-11 03:00:00|11115.3|11109.3|11115.6|11109.6|11118.1|11112.1|11115.2|11109.2|0
1581390300000|2020-02-11 03:05:00|11115.5|11109.5|11115.6|11109.6|11115.7|11109.7|11113|11107|0
1581390600000|2020-02-11 03:10:00|11115.7|11109.7|11115.7|11109.7|11115.7|11109.7|11115.6|11109.6|0
1581390900000|2020-02-11 03:15:00|11115.6|11109.6|11112.8|11106.8|11115.6|11109.6|11110.1|11104.1|0
1581391200000|2020-02-11 03:20:00|11112.7|11106.7|11112.9|11106.9|11112.9|11106.9|11110.1|11104.1|0
1581391500000|2020-02-11 03:25:00|11112.8|11106.8|11111.5|11105.5|11112.9|11106.9|11110.2|11104.2|0
1581391800000|2020-02-11 03:30:00|11111.9|11105.9|11110.1|11104.1|11112.9|11106.9|11110.1|11104.1|0
1581392100000|2020-02-11 03:35:00|11110.2|11104.2|11112.9|11106.9|11112.9|11106.9|11110.1|11104.1|0
1581392400000|2020-02-11 03:40:00|11112.8|11106.8|11112.9|11106.9|11112.9|11106.9|11112.8|11106.8|0
1581392700000|2020-02-11 03:45:00|11112.8|11106.8|11112.8|11106.8|11112.9|11106.9|11112.8|11106.8|0
1581393000000|2020-02-11 03:50:00|11112.9|11106.9|11115.6|11109.6|11118.1|11112.1|11112.9|11106.9|0
1581393300000|2020-02-11 03:55:00|11116|11110|11115.5|11109.5|11118.2|11112.2|11115.5|11109.5|0
1581393600000|2020-02-11 04:00:00|11115.4|11109.4|11112.9|11106.9|11115.4|11109.4|11112.8|11106.8|0
1581393900000|2020-02-11 04:05:00|11112.8|11106.8|11112.9|11106.9|11112.9|11106.9|11112.8|11106.8|0
1581394200000|2020-02-11 04:10:00|11112.8|11106.8|11112.8|11106.8|11112.8|11106.8|11112.7|11106.7|0
1581394500000|2020-02-11 04:15:00|11112.7|11106.7|11112.7|11106.7|11112.8|11106.8|11112.6|11106.6|0
1581394800000|2020-02-11 04:20:00|11112.8|11106.8|11112.7|11106.7|11112.8|11106.8|11112.7|11106.7|0
1581395100000|2020-02-11 04:25:00|11112.8|11106.8|11112.6|11106.6|11112.8|11106.8|11112.6|11106.6|0
1581395400000|2020-02-11 04:30:00|11112.5|11106.5|11112.5|11106.5|11112.6|11106.6|11112.4|11106.4|0
1581395700000|2020-02-11 04:35:00|11112.4|11106.4|11110|11104|11112.5|11106.5|11109.9|11103.9|0
1581396000000|2020-02-11 04:40:00|11110.1|11104.1|11112.7|11106.7|11112.7|11106.7|11110|11104|0
1581396300000|2020-02-11 04:45:00|11112.8|11106.8|11109.8|11103.8|11112.8|11106.8|11109.8|11103.8|0
1581396600000|2020-02-11 04:50:00|11109.9|11103.9|11112.4|11106.4|11112.5|11106.5|11109.8|11103.8|0
1581397200000|2020-02-11 05:00:00|11112.3|11106.3|11109.8|11103.8|11112.3|11106.3|11109.7|11103.7|0
1581397500000|2020-02-11 05:05:00|11109.7|11103.7|11109.6|11103.6|11109.8|11103.8|11107|11101|0
1581397800000|2020-02-11 05:10:00|11109.3|11103.3|11111.8|11105.8|11114.3|11108.3|11109.3|11103.3|0
1581398100000|2020-02-11 05:15:00|11112.7|11106.7|11114.5|11108.5|11114.5|11108.5|11111.8|11105.8|0
1581398400000|2020-02-11 05:20:00|11114.6|11108.6|11114.5|11108.5|11114.6|11108.6|11114.4|11108.4|0
1581398700000|2020-02-11 05:25:00|11114.6|11108.6|11114.3|11108.3|11117.1|11111.1|11114.1|11108.1|0
1581399000000|2020-02-11 05:30:00|11116.8|11110.8|11114.4|11108.4|11117|11111|11114.3|11108.3|0
1581399300000|2020-02-11 05:35:00|11114.5|11108.5|11114.5|11108.5|11115.7|11109.7|11114.4|11108.4|0
1581399600000|2020-02-11 05:40:00|11114.9|11108.9|11114.3|11108.3|11115.7|11109.7|11111.6|11105.6|0
1581399900000|2020-02-11 05:45:00|11114.7|11108.7|11117|11111|11118.3|11112.3|11114.3|11108.3|0
1581400200000|2020-02-11 05:50:00|11116.9|11110.9|11117.1|11111.1|11117.1|11111.1|11114.4|11108.4|0
1581400500000|2020-02-11 05:55:00|11117.2|11111.2|11115.7|11109.7|11117.2|11111.2|11114.3|11108.3|0
1581400800000|2020-02-11 06:00:00|11116.1|11110.1|11117|11111|11117.1|11111.1|11116.1|11110.1|0
1581401100000|2020-02-11 06:05:00|11116.9|11110.9|11114.2|11108.2|11117|11111|11114.2|11108.2|0
1581401400000|2020-02-11 06:10:00|11114.3|11108.3|11114|11108|11116.6|11110.6|11111.6|11105.6|0
1581401700000|2020-02-11 06:15:00|11113.9|11107.9|11111.2|11105.2|11114|11108|11111.1|11105.1|0
1581402000000|2020-02-11 06:20:00|11111.3|11105.3|11111.4|11105.4|11116.4|11110.4|11111.3|11105.3|0
1581402300000|2020-02-11 06:25:00|11111.5|11105.5|11108.9|11102.9|11111.6|11105.6|11108.9|11102.9|0
1581402600000|2020-02-11 06:30:00|11109|11103|11113.9|11107.9|11119|11113|11108.9|11102.9|0
1581402900000|2020-02-11 06:35:00|11114|11108|11113.9|11107.9|11116.4|11110.4|11113.8|11107.8|0
1581403200000|2020-02-11 06:40:00|11111.4|11105.4|11108.8|11102.8|11111.5|11105.5|11106.3|11100.3|0
1581403500000|2020-02-11 06:45:00|11108.7|11102.7|11108.6|11102.6|11108.8|11102.8|11105.9|11099.9|0
1581403800000|2020-02-11 06:50:00|11108.7|11102.7|11104.8|11098.8|11118.7|11112.7|11102.2|11096.2|0
1581404100000|2020-02-11 06:55:00|11104.7|11098.7|11102.6|11096.6|11104.8|11098.8|11100.2|11094.2|0
1581404400000|2020-02-11 07:00:00|11108.3|11106.3|11100.3|11098.3|11108.3|11106.3|11098.8|11096.8|102
1581404700000|2020-02-11 07:05:00|11100.8|11098.8|11100.8|11098.8|11101.8|11099.8|11095.3|11093.3|145
1581405000000|2020-02-11 07:10:00|11101.3|11099.3|11098.8|11096.8|11101.8|11099.8|11098.8|11096.8|66
1581405300000|2020-02-11 07:15:00|11098.3|11096.3|11092.3|11090.3|11099.8|11097.8|11090.8|11088.8|43
1581405600000|2020-02-11 07:20:00|11091.8|11089.8|11092.3|11090.3|11093.8|11091.8|11089.8|11087.8|23
1581405900000|2020-02-11 07:25:00|11092.8|11090.8|11096.8|11094.8|11097.3|11095.3|11092.8|11090.8|63
1581406200000|2020-02-11 07:30:00|11097.3|11095.3|11091.3|11089.3|11097.3|11095.3|11090.3|11088.3|25
1581406500000|2020-02-11 07:35:00|11089.8|11087.8|11085.3|11083.3|11090.8|11088.8|11084.8|11082.8|42
1581406800000|2020-02-11 07:40:00|11085.8|11083.8|11090.3|11088.3|11091.3|11089.3|11085.3|11083.3|20
1581407100000|2020-02-11 07:45:00|11090.8|11088.8|11089.3|11087.3|11092.3|11090.3|11089.3|11087.3|29
1581407400000|2020-02-11 07:50:00|11089.8|11087.8|11087.3|11085.3|11093.3|11091.3|11084.8|11082.8|60
1581407700000|2020-02-11 07:55:00|11087.8|11085.8|11083.3|11081.3|11089.3|11087.3|11083.3|11081.3|107
1581408000000|2020-02-11 08:00:00|11082.3|11080.3|11082.3|11080.3|11087.3|11085.3|11077.3|11075.3|1556
1581408300000|2020-02-11 08:05:00|11081.8|11079.8|11091.3|11089.3|11093.3|11091.3|11078.3|11076.3|836
1581408600000|2020-02-11 08:10:00|11090.8|11088.8|11090.8|11088.8|11098.3|11096.3|11088.8|11086.8|614
1581408900000|2020-02-11 08:15:00|11091.3|11089.3|11098.3|11096.3|11103.3|11101.3|11090.3|11088.3|557
1581409200000|2020-02-11 08:20:00|11097.3|11095.3|11102.3|11100.3|11109.3|11107.3|11097.3|11095.3|278
1581409500000|2020-02-11 08:25:00|11101.8|11099.8|11099.8|11097.8|11102.3|11100.3|11093.3|11091.3|516
1581409800000|2020-02-11 08:30:00|11099.3|11097.3|11101.3|11099.3|11103.3|11101.3|11096.3|11094.3|414
1581410100000|2020-02-11 08:35:00|11101.8|11099.8|11097.3|11095.3|11103.3|11101.3|11094.8|11092.8|284
1581410400000|2020-02-11 08:40:00|11097.1|11095.1|11092.6|11090.6|11098.1|11096.1|11091.1|11089.1|243
1581410700000|2020-02-11 08:45:00|11092.1|11090.1|11085.1|11083.1|11093.1|11091.1|11080.1|11078.1|437
1581411000000|2020-02-11 08:50:00|11085.6|11083.6|11088.6|11086.6|11092.1|11090.1|11085.1|11083.1|322
1581411300000|2020-02-11 08:55:00|11089.1|11087.1|11087.1|11085.1|11092.6|11090.6|11086.1|11084.1|171
1581411600000|2020-02-11 09:00:00|11086.1|11084.1|11078.6|11076.6|11090.1|11088.1|11076.1|11074.1|425
1581411900000|2020-02-11 09:05:00|11079.1|11077.1|11077.1|11075.1|11082.1|11080.1|11075.1|11073.1|279
1581412200000|2020-02-11 09:10:00|11076.6|11074.6|11077.1|11075.1|11080.6|11078.6|11071.1|11069.1|268
1581412500000|2020-02-11 09:15:00|11076.6|11074.6|11075.1|11073.1|11082.1|11080.1|11074.1|11072.1|344
1581412800000|2020-02-11 09:20:00|11074.6|11072.6|11081.6|11079.6|11081.6|11079.6|11071.1|11069.1|134
1581413100000|2020-02-11 09:25:00|11081.1|11079.1|11081.6|11079.6|11082.1|11080.1|11079.1|11077.1|106
1581413400000|2020-02-11 09:30:00|11082.1|11080.1|11087.1|11085.1|11088.1|11086.1|11076.1|11074.1|428
1581413700000|2020-02-11 09:35:00|11086.6|11084.6|11082.1|11080.1|11089.1|11087.1|11081.1|11079.1|170
1581414000000|2020-02-11 09:40:00|11082.6|11080.6|11080.1|11078.1|11085.1|11083.1|11076.6|11074.6|189
1581414300000|2020-02-11 09:45:00|11079.1|11077.1|11075.1|11073.1|11081.1|11079.1|11074.1|11072.1|176
1581414600000|2020-02-11 09:50:00|11075.6|11073.6|11079.1|11077.1|11081.1|11079.1|11074.6|11072.6|150
1581414900000|2020-02-11 09:55:00|11078.6|11076.6|11074.1|11072.1|11079.1|11077.1|11073.1|11071.1|94
1581415200000|2020-02-11 10:00:00|11075.1|11073.1|11082.1|11080.1|11084.1|11082.1|11073.1|11071.1|198
1581415500000|2020-02-11 10:05:00|11083.1|11081.1|11077.1|11075.1|11084.1|11082.1|11076.1|11074.1|152
1581415800000|2020-02-11 10:10:00|11077.6|11075.6|11081.6|11079.6|11082.1|11080.1|11074.6|11072.6|144
1581416100000|2020-02-11 10:15:00|11082.1|11080.1|11084.1|11082.1|11084.1|11082.1|11076.6|11074.6|215
1581416400000|2020-02-11 10:20:00|11083.1|11081.1|11078.1|11076.1|11084.1|11082.1|11077.1|11075.1|249
1581416700000|2020-02-11 10:25:00|11077.6|11075.6|11078.1|11076.1|11079.1|11077.1|11073.1|11071.1|205
1581417000000|2020-02-11 10:30:00|11078.6|11076.6|11078.1|11076.1|11080.1|11078.1|11076.6|11074.6|137
1581417300000|2020-02-11 10:35:00|11077.6|11075.6|11083.1|11081.1|11083.1|11081.1|11076.1|11074.1|101
1581417600000|2020-02-11 10:40:00|11084.1|11082.1|11086.1|11084.1|11086.1|11084.1|11082.1|11080.1|91
1581417900000|2020-02-11 10:45:00|11085.6|11083.6|11091.6|11089.6|11092.1|11090.1|11085.1|11083.1|161
1581418200000|2020-02-11 10:50:00|11092.1|11090.1|11093.1|11091.1|11093.1|11091.1|11085.1|11083.1|173
1581418500000|2020-02-11 10:55:00|11092.6|11090.6|11097.6|11095.6|11098.1|11096.1|11090.6|11088.6|245
1581418800000|2020-02-11 11:00:00|11098.1|11096.1|11091.1|11089.1|11098.1|11096.1|11091.1|11089.1|112
1581419100000|2020-02-11 11:05:00|11090.6|11088.6|11089.6|11087.6|11091.6|11089.6|11087.1|11085.1|82
1581419400000|2020-02-11 11:10:00|11089.1|11087.1|11095.1|11093.1|11099.6|11097.6|11088.1|11086.1|175
1581419700000|2020-02-11 11:15:00|11095.6|11093.6|11095.1|11093.1|11098.1|11096.1|11092.1|11090.1|171
1581420000000|2020-02-11 11:20:00|11095.6|11093.6|11094.6|11092.6|11096.6|11094.6|11094.1|11092.1|144
1581420300000|2020-02-11 11:25:00|11094.1|11092.1|11092.1|11090.1|11096.1|11094.1|11092.1|11090.1|127
1581420600000|2020-02-11 11:30:00|11091.6|11089.6|11094.1|11092.1|11095.1|11093.1|11089.6|11087.6|111
1581420900000|2020-02-11 11:35:00|11093.6|11091.6|11091.6|11089.6|11094.1|11092.1|11090.1|11088.1|70
1581421200000|2020-02-11 11:40:00|11091.1|11089.1|11087.1|11085.1|11091.1|11089.1|11087.1|11085.1|111
1581421500000|2020-02-11 11:45:00|11086.1|11084.1|11093.1|11091.1|11094.1|11092.1|11086.1|11084.1|247
1581421800000|2020-02-11 11:50:00|11093.6|11091.6|11089.1|11087.1|11097.6|11095.6|11089.1|11087.1|109
1581422100000|2020-02-11 11:55:00|11089.6|11087.6|11084.6|11082.6|11089.6|11087.6|11084.1|11082.1|132
1581422400000|2020-02-11 12:00:00|11084.1|11082.1|11080.1|11078.1|11087.1|11085.1|11080.1|11078.1|124
1581422700000|2020-02-11 12:05:00|11080.6|11078.6|11080.6|11078.6|11086.1|11084.1|11080.1|11078.1|223
1581423000000|2020-02-11 12:10:00|11080.1|11078.1|11078.6|11076.6|11083.1|11081.1|11077.1|11075.1|108
1581423300000|2020-02-11 12:15:00|11079.1|11077.1|11079.1|11077.1|11082.1|11080.1|11076.1|11074.1|145
1581423600000|2020-02-11 12:20:00|11079.6|11077.6|11082.6|11080.6|11083.1|11081.1|11078.1|11076.1|143
1581423900000|2020-02-11 12:25:00|11081.6|11079.6|11082.1|11080.1|11086.6|11084.6|11080.6|11078.6|183
1581424200000|2020-02-11 12:30:00|11082.6|11080.6|11081.6|11079.6|11084.1|11082.1|11081.1|11079.1|100
1581424500000|2020-02-11 12:35:00|11082.1|11080.1|11080.1|11078.1|11083.6|11081.6|11079.1|11077.1|153
1581424800000|2020-02-11 12:40:00|11080.6|11078.6|11078.1|11076.1|11080.6|11078.6|11074.6|11072.6|94
1581425100000|2020-02-11 12:45:00|11078.6|11076.6|11081.1|11079.1|11085.1|11083.1|11078.6|11076.6|158
1581425400000|2020-02-11 12:50:00|11081.6|11079.6|11082.1|11080.1|11084.6|11082.6|11080.6|11078.6|178
1581425700000|2020-02-11 12:55:00|11083.1|11081.1|11083.1|11081.1|11086.6|11084.6|11082.1|11080.1|180
1581426000000|2020-02-11 13:00:00|11083.6|11081.6|11087.1|11085.1|11087.1|11085.1|11081.1|11079.1|142
1581426300000|2020-02-11 13:05:00|11086.1|11084.1|11085.1|11083.1|11090.1|11088.1|11085.1|11083.1|190
1581426600000|2020-02-11 13:10:00|11084.1|11082.1|11091.1|11089.1|11091.1|11089.1|11084.1|11082.1|157
1581426900000|2020-02-11 13:15:00|11090.6|11088.6|11095.1|11093.1|11096.1|11094.1|11088.1|11086.1|177
1581427200000|2020-02-11 13:20:00|11095.6|11093.6|11095.1|11093.1|11096.6|11094.6|11092.1|11090.1|217
1581427500000|2020-02-11 13:25:00|11094.6|11092.6|11092.1|11090.1|11095.1|11093.1|11091.1|11089.1|343
1581427800000|2020-02-11 13:30:00|11092.6|11090.6|11088.1|11086.1|11094.6|11092.6|11086.1|11084.1|325
1581428100000|2020-02-11 13:35:00|11088.6|11086.6|11081.6|11079.6|11089.6|11087.6|11081.1|11079.1|187
1581428400000|2020-02-11 13:40:00|11081.1|11079.1|11085.1|11083.1|11085.1|11083.1|11079.6|11077.6|103
1581428700000|2020-02-11 13:45:00|11084.6|11082.6|11085.1|11083.1|11089.6|11087.6|11084.1|11082.1|170
1581429000000|2020-02-11 13:50:00|11085.6|11083.6|11091.1|11089.1|11091.1|11089.1|11085.1|11083.1|197
1581429300000|2020-02-11 13:55:00|11090.6|11088.6|11094.1|11092.1|11094.1|11092.1|11088.1|11086.1|87
1581429600000|2020-02-11 14:00:00|11093.6|11091.6|11097.1|11095.1|11099.1|11097.1|11091.1|11089.1|174
1581429900000|2020-02-11 14:05:00|11097.6|11095.6|11097.1|11095.1|11099.1|11097.1|11093.1|11091.1|160
1581430200000|2020-02-11 14:10:00|11096.1|11094.1|11097.1|11095.1|11099.1|11097.1|11095.1|11093.1|179
1581430500000|2020-02-11 14:15:00|11097.6|11095.6|11097.1|11095.1|11100.1|11098.1|11094.1|11092.1|161
1581430800000|2020-02-11 14:20:00|11097.6|11095.6|11093.1|11091.1|11100.1|11098.1|11091.1|11089.1|158
1581431100000|2020-02-11 14:25:00|11092.6|11090.6|11092.1|11090.1|11093.1|11091.1|11089.1|11087.1|144
1581431400000|2020-02-11 14:30:00|11091.6|11089.6|11091.1|11089.1|11099.1|11097.1|11088.1|11086.1|583
1581431700000|2020-02-11 14:35:00|11091.6|11089.6|11090.1|11088.1|11097.1|11095.1|11085.1|11083.1|514
1581432000000|2020-02-11 14:40:00|11089.1|11087.1|11103.1|11101.1|11104.1|11102.1|11087.1|11085.1|489
1581432300000|2020-02-11 14:45:00|11103.6|11101.6|11104.1|11102.1|11109.1|11107.1|11100.1|11098.1|493
1581432600000|2020-02-11 14:50:00|11104.6|11102.6|11102.1|11100.1|11107.1|11105.1|11099.1|11097.1|345
1581432900000|2020-02-11 14:55:00|11102.6|11100.6|11101.1|11099.1|11105.1|11103.1|11099.1|11097.1|288
1581433200000|2020-02-11 15:00:00|11101.6|11099.6|11112.1|11110.1|11114.1|11112.1|11101.6|11099.6|630
1581433500000|2020-02-11 15:05:00|11111.6|11109.6|11109.1|11107.1|11113.1|11111.1|11107.6|11105.6|430
1581433800000|2020-02-11 15:10:00|11108.6|11106.6|11111.6|11109.6|11112.6|11110.6|11105.6|11103.6|604
1581434100000|2020-02-11 15:15:00|11112.1|11110.1|11108.6|11106.6|11114.1|11112.1|11108.6|11106.6|328
1581434400000|2020-02-11 15:20:00|11109.1|11107.1|11107.6|11105.6|11112.6|11110.6|11104.6|11102.6|689
1581434700000|2020-02-11 15:25:00|11108.1|11106.1|11109.6|11107.6|11111.6|11109.6|11107.6|11105.6|357
1581435000000|2020-02-11 15:30:00|11110.1|11108.1|11111.1|11109.1|11113.6|11111.6|11109.6|11107.6|483
1581435300000|2020-02-11 15:35:00|11111.6|11109.6|11107.6|11105.6|11111.6|11109.6|11102.6|11100.6|372
1581435600000|2020-02-11 15:40:00|11108.1|11106.1|11113.6|11111.6|11115.6|11113.6|11108.1|11106.1|376
1581435900000|2020-02-11 15:45:00|11114.1|11112.1|11108.6|11106.6|11114.6|11112.6|11105.6|11103.6|229
1581436200000|2020-02-11 15:50:00|11109.6|11107.6|11104.6|11102.6|11109.6|11107.6|11104.6|11102.6|261
1581436500000|2020-02-11 15:55:00|11105.1|11103.1|11103.6|11101.6|11105.6|11103.6|11100.6|11098.6|317
1581436800000|2020-02-11 16:00:00|11104.6|11102.6|11099.1|11097.1|11105.1|11103.1|11098.6|11096.6|394
1581437100000|2020-02-11 16:05:00|11099.6|11097.6|11106.1|11104.1|11107.6|11105.6|11098.6|11096.6|166
1581437400000|2020-02-11 16:10:00|11105.6|11103.6|11101.6|11099.6|11107.1|11105.1|11101.1|11099.1|247
1581437700000|2020-02-11 16:15:00|11102.6|11100.6|11104.6|11102.6|11106.6|11104.6|11102.6|11100.6|807
1581438000000|2020-02-11 16:20:00|11104.1|11102.1|11100.6|11098.6|11104.6|11102.6|11098.6|11096.6|550
1581438300000|2020-02-11 16:25:00|11099.6|11097.6|11102.1|11100.1|11105.6|11103.6|11098.6|11096.6|1019
1581438600000|2020-02-11 16:30:00|11102.6|11100.6|11087.6|11085.6|11102.6|11100.6|11087.6|11085.6|1422
1581438900000|2020-02-11 16:35:00|11087.1|11085.1|11083.1|11081.1|11090.6|11088.6|11081.6|11079.6|1110
1581439200000|2020-02-11 16:40:00|11082.6|11080.6|11093.6|11091.6|11094.6|11092.6|11079.1|11077.1|484
1581439500000|2020-02-11 16:45:00|11093.1|11091.1|11097.6|11095.6|11098.6|11096.6|11091.6|11089.6|132
1581439800000|2020-02-11 16:50:00|11097.1|11095.1|11097.1|11095.1|11099.6|11097.6|11094.6|11092.6|208
1581440100000|2020-02-11 16:55:00|11096.6|11094.6|11095.1|11093.1|11099.1|11097.1|11092.6|11090.6|802
1581440400000|2020-02-11 17:00:00|11095.6|11093.6|11093.6|11091.6|11098.6|11096.6|11091.6|11089.6|51
1581440700000|2020-02-11 17:05:00|11093.1|11091.1|11090.6|11088.6|11095.1|11093.1|11090.6|11088.6|28
1581441000000|2020-02-11 17:10:00|11091.1|11089.1|11091.6|11089.6|11094.6|11092.6|11090.1|11088.1|77
1581441300000|2020-02-11 17:15:00|11091.1|11089.1|11097.1|11095.1|11098.6|11096.6|11091.1|11089.1|35
1581441600000|2020-02-11 17:20:00|11097.6|11095.6|11093.6|11091.6|11097.6|11095.6|11092.6|11090.6|46
1581441900000|2020-02-11 17:25:00|11094.1|11092.1|11091.6|11089.6|11095.6|11093.6|11091.6|11089.6|25
1581442200000|2020-02-11 17:30:00|11091.1|11089.1|11091.6|11089.6|11092.6|11090.6|11089.6|11087.6|20
1581442500000|2020-02-11 17:35:00|11092.1|11090.1|11090.6|11088.6|11092.1|11090.1|11088.6|11086.6|26
1581442800000|2020-02-11 17:40:00|11091.1|11089.1|11090.6|11088.6|11091.6|11089.6|11087.6|11085.6|36
1581443100000|2020-02-11 17:45:00|11091.1|11089.1|11086.6|11084.6|11091.1|11089.1|11086.6|11084.6|60
1581443400000|2020-02-11 17:50:00|11087.1|11085.1|11088.6|11086.6|11088.6|11086.6|11086.6|11084.6|19
1581443700000|2020-02-11 17:55:00|11089.6|11087.6|11092.1|11090.1|11092.1|11090.1|11089.6|11087.6|96
1581444000000|2020-02-11 18:00:00|11092.6|11090.6|11097.6|11095.6|11097.6|11095.6|11091.6|11089.6|35
1581444300000|2020-02-11 18:05:00|11097.1|11095.1|11095.1|11093.1|11098.6|11096.6|11095.1|11093.1|53
1581444600000|2020-02-11 18:10:00|11094.6|11092.6|11093.6|11091.6|11094.6|11092.6|11092.1|11090.1|38
1581444900000|2020-02-11 18:15:00|11093.1|11091.1|11090.1|11088.1|11093.6|11091.6|11089.6|11087.6|8
1581445200000|2020-02-11 18:20:00|11089.6|11087.6|11087.6|11085.6|11090.6|11088.6|11086.6|11084.6|11
1581445500000|2020-02-11 18:25:00|11087.1|11085.1|11088.6|11086.6|11090.6|11088.6|11087.1|11085.1|4
1581445800000|2020-02-11 18:30:00|11088.1|11086.1|11086.1|11084.1|11089.6|11087.6|11086.1|11084.1|6
1581446100000|2020-02-11 18:35:00|11086.6|11084.6|11084.1|11082.1|11088.6|11086.6|11083.6|11081.6|11
1581446400000|2020-02-11 18:40:00|11083.6|11081.6|11084.6|11082.6|11086.6|11084.6|11083.6|11081.6|13
1581446700000|2020-02-11 18:45:00|11085.1|11083.1|11082.6|11080.6|11085.6|11083.6|11082.1|11080.1|22
1581447000000|2020-02-11 18:50:00|11082.1|11080.1|11074.6|11072.6|11082.1|11080.1|11074.6|11072.6|42
1581447300000|2020-02-11 18:55:00|11073.6|11071.6|11081.6|11079.6|11082.1|11080.1|11073.6|11071.6|14
1581447600000|2020-02-11 19:00:00|11081.1|11079.1|11073.6|11071.6|11081.6|11079.6|11072.1|11070.1|27
1581447900000|2020-02-11 19:05:00|11074.1|11072.1|11074.6|11072.6|11075.6|11073.6|11070.6|11068.6|38
1581448200000|2020-02-11 19:10:00|11074.1|11072.1|11073.1|11071.1|11075.6|11073.6|11072.1|11070.1|6
1581448500000|2020-02-11 19:15:00|11072.6|11070.6|11072.1|11070.1|11076.6|11074.6|11071.1|11069.1|14
1581448800000|2020-02-11 19:20:00|11071.6|11069.6|11067.6|11065.6|11073.1|11071.1|11065.6|11063.6|65
1581449100000|2020-02-11 19:25:00|11067.1|11065.1|11072.1|11070.1|11072.1|11070.1|11066.1|11064.1|12
1581449400000|2020-02-11 19:30:00|11072.6|11070.6|11074.6|11072.6|11074.6|11072.6|11069.6|11067.6|16
1581449700000|2020-02-11 19:35:00|11074.1|11072.1|11076.1|11074.1|11077.1|11075.1|11073.6|11071.6|17
1581450000000|2020-02-11 19:40:00|11075.6|11073.6|11078.1|11076.1|11079.1|11077.1|11072.6|11070.6|11
1581450300000|2020-02-11 19:45:00|11077.6|11075.6|11077.1|11075.1|11078.1|11076.1|11075.1|11073.1|4
1581450600000|2020-02-11 19:50:00|11077.6|11075.6|11075.1|11073.1|11079.6|11077.6|11074.6|11072.6|21
1581450900000|2020-02-11 19:55:00|11075.6|11073.6|11069.1|11067.1|11076.1|11074.1|11067.1|11065.1|24
1581451200000|2020-02-11 20:00:00|11069.6|11067.6|11065.1|11063.1|11072.1|11070.1|11065.1|11063.1|30
1581451500000|2020-02-11 20:05:00|11065.6|11063.6|11064.6|11062.6|11069.6|11067.6|11064.6|11062.6|29
1581451800000|2020-02-11 20:10:00|11065.1|11063.1|11062.1|11060.1|11066.6|11064.6|11061.6|11059.6|27
1581452100000|2020-02-11 20:15:00|11062.6|11060.6|11060.1|11058.1|11064.6|11062.6|11057.6|11055.6|69
1581452400000|2020-02-11 20:20:00|11059.6|11057.6|11067.1|11065.1|11067.1|11065.1|11059.6|11057.6|31
1581452700000|2020-02-11 20:25:00|11066.6|11064.6|11067.1|11065.1|11067.1|11065.1|11063.1|11061.1|34
1581453000000|2020-02-11 20:30:00|11067.6|11065.6|11065.6|11063.6|11068.1|11066.1|11064.6|11062.6|22
1581453300000|2020-02-11 20:35:00|11066.1|11064.1|11067.6|11065.6|11068.6|11066.6|11066.1|11064.1|17
1581453600000|2020-02-11 20:40:00|11067.1|11065.1|11071.6|11069.6|11072.6|11070.6|11067.1|11065.1|11
1581453900000|2020-02-11 20:45:00|11071.1|11069.1|11071.6|11069.6|11073.1|11071.1|11070.1|11068.1|19
1581454200000|2020-02-11 20:50:00|11071.1|11069.1|11080.6|11078.6|11080.6|11078.6|11070.1|11068.1|21
1581454500000|2020-02-11 20:55:00|11079.6|11077.6|11081.2|11075.2|11083.6|11080.1|11074.6|11072.6|46
1581454800000|2020-02-11 21:00:00|11083.6|11077.6|11085.1|11079.1|11087.2|11081.2|11082.8|11076.8|0
1581455100000|2020-02-11 21:05:00|11084.9|11078.9|11082.8|11076.8|11085.9|11079.9|11082.2|11076.2|0
1581455400000|2020-02-11 21:10:00|11083|11077|11085.2|11079.2|11085.9|11079.9|11082.8|11076.8|0
1581455700000|2020-02-11 21:15:00|11085.4|11079.4|11084.7|11078.7|11085.6|11079.6|11084.2|11078.2|0
1581456000000|2020-02-11 21:20:00|11084.4|11078.4|11084.3|11078.3|11084.5|11078.5|11084.1|11078.1|0
1581456300000|2020-02-11 21:25:00|11084.1|11078.1|11084.3|11078.3|11084.5|11078.5|11084.1|11078.1|0
1581456600000|2020-02-11 21:30:00|11084|11078|11088.9|11082.9|11089.8|11083.8|11083.2|11077.2|0
1581456900000|2020-02-11 21:35:00|11088.8|11082.8|11089.8|11083.8|11091.2|11085.2|11087.5|11081.5|0
1581457200000|2020-02-11 21:40:00|11089.6|11083.6|11086.2|11080.2|11089.6|11083.6|11085.2|11079.2|0
1581457500000|2020-02-11 21:45:00|11086.6|11080.6|11088.2|11082.2|11088.2|11082.2|11084.6|11078.6|0
1581457800000|2020-02-11 21:50:00|11088.1|11082.1|11088.8|11082.8|11089.7|11083.7|11087.4|11081.4|0
1581458100000|2020-02-11 21:55:00|11088.9|11082.9|11089.2|11083.2|11090.3|11084.3|11088.8|11082.8|0
1581458400000|2020-02-11 22:00:00|11088.9|11082.9|11088.5|11082.5|11088.9|11082.9|11088|11082|0
1581458700000|2020-02-11 22:05:00|11088|11082|11088.5|11082.5|11088.5|11082.5|11088|11082|0
1581459000000|2020-02-11 22:10:00|11088.7|11082.7|11088|11082|11088.7|11082.7|11087.5|11081.5|0
1581459300000|2020-02-11 22:15:00|11087.7|11081.7|11088.2|11082.2|11088.2|11082.2|11087.7|11081.7|0
1581459600000|2020-02-11 22:20:00|11088|11082|11088|11082|11088|11082|11088|11082|0
1581459900000|2020-02-11 22:25:00|11087.5|11081.5|11088.9|11082.9|11089.9|11083.9|11087.5|11081.5|0
1581460200000|2020-02-11 22:30:00|11088.7|11082.7|11088.9|11082.9|11089.9|11083.9|11088.7|11082.7|0
1581461100000|2020-02-11 22:45:00|11089.7|11083.7|11089.7|11083.7|11089.7|11083.7|11089.7|11083.7|0
1581461400000|2020-02-11 22:50:00|11090.1|11084.1|11089.9|11083.9|11090.1|11084.1|11089.7|11083.7|0
1581461700000|2020-02-11 22:55:00|11090.1|11084.1|11090.1|11084.1|11090.6|11084.6|11089.9|11083.9|0
1581462000000|2020-02-11 23:00:00|11091|11085|11093.7|11087.7|11096|11090|11090.4|11084.4|0
1581462300000|2020-02-11 23:05:00|11093.8|11087.8|11096|11090|11096.6|11090.6|11093.8|11087.8|0
1581462600000|2020-02-11 23:10:00|11095.8|11089.8|11096.6|11090.6|11096.6|11090.6|11094.3|11088.3|0
1581462900000|2020-02-11 23:15:00|11096.4|11090.4|11096.6|11090.6|11096.6|11090.6|11095.5|11089.5|0
1581463200000|2020-02-11 23:20:00|11096.4|11090.4|11096|11090|11096.6|11090.6|11095.4|11089.4|0
1581463500000|2020-02-11 23:25:00|11095.9|11089.9|11096.6|11090.6|11096.6|11090.6|11095.1|11089.1|0
1581463800000|2020-02-11 23:30:00|11096.5|11090.5|11096|11090|11096.5|11090.5|11095.1|11089.1|0
1581464100000|2020-02-11 23:35:00|11095.9|11089.9|11099.5|11093.5|11099.5|11093.5|11095.1|11089.1|0
1581464400000|2020-02-11 23:40:00|11098.9|11092.9|11098.1|11092.1|11099.5|11093.5|11098|11092|0
1581464700000|2020-02-11 23:45:00|11098.7|11092.7|11096|11090|11098.7|11092.7|11092.2|11086.2|0
1581465000000|2020-02-11 23:50:00|11096.1|11090.1|11094.3|11088.3|11096.6|11090.6|11094.3|11088.3|0
1581465300000|2020-02-11 23:55:00|11094.8|11088.8|11094.3|11088.3|11095.8|11089.8|11094.3|11088.3|0
1581465600000|2020-02-12 00:00:00|11094.2|11088.2|11088.5|11082.5|11098.9|11092.9|11088.5|11082.5|0
1581465900000|2020-02-12 00:05:00|11088.3|11082.3|11092.8|11086.8|11094.2|11088.2|11086.2|11080.2|0
1581466200000|2020-02-12 00:10:00|11092.7|11086.7|11093.6|11087.6|11094.2|11088.2|11089.1|11083.1|0
1581466500000|2020-02-12 00:15:00|11093.7|11087.7|11084.6|11078.6|11093.9|11087.9|11083.2|11077.2|0
1581466800000|2020-02-12 00:20:00|11084.7|11078.7|11079.3|11073.3|11084.7|11078.7|11079.3|11073.3|0
1581467100000|2020-02-12 00:25:00|11078.4|11072.4|11079.5|11073.5|11084.7|11078.7|11076.7|11070.7|0
1581467400000|2020-02-12 00:30:00|11079.4|11073.4|11074.2|11068.2|11079.4|11073.4|11074.1|11068.1|0
1581467700000|2020-02-12 00:35:00|11074.1|11068.1|11076.7|11070.7|11079.5|11073.5|11074.1|11068.1|0
1581468000000|2020-02-12 00:40:00|11075.8|11069.8|11076.7|11070.7|11076.8|11070.8|11074.1|11068.1|0
1581468300000|2020-02-12 00:45:00|11076.8|11070.8|11070.9|11064.9|11076.8|11070.8|11070.9|11064.9|0
1581468600000|2020-02-12 00:50:00|11071|11065|11073.8|11067.8|11076.6|11070.6|11071|11065|0
1581468900000|2020-02-12 00:55:00|11073.9|11067.9|11076.7|11070.7|11076.7|11070.7|11073.9|11067.9|0
1581469200000|2020-02-12 01:00:00|11077.6|11071.6|11082.2|11076.2|11084.9|11078.9|11077.6|11071.6|0
1581469500000|2020-02-12 01:05:00|11082.3|11076.3|11082.2|11076.2|11085|11079|11079.7|11073.7|0
1581469800000|2020-02-12 01:10:00|11081.1|11075.1|11087.4|11081.4|11087.5|11081.5|11079.5|11073.5|0
1581470100000|2020-02-12 01:15:00|11087.3|11081.3|11084.9|11078.9|11087.3|11081.3|11082.2|11076.2|0
1581470400000|2020-02-12 01:20:00|11084.8|11078.8|11085.7|11079.7|11087.5|11081.5|11084.6|11078.6|0
1581470700000|2020-02-12 01:25:00|11084.9|11078.9|11081.9|11075.9|11086.1|11080.1|11079.4|11073.4|0
1581471000000|2020-02-12 01:30:00|11081.8|11075.8|11076.4|11070.4|11082.1|11076.1|11076.4|11070.4|0
1581471300000|2020-02-12 01:35:00|11076.5|11070.5|11079.2|11073.2|11079.2|11073.2|11076.3|11070.3|0
1581471600000|2020-02-12 01:40:00|11079.1|11073.1|11084.5|11078.5|11087.3|11081.3|11079.1|11073.1|0
1581471900000|2020-02-12 01:45:00|11085.8|11079.8|11087.1|11081.1|11089.8|11083.8|11084.5|11078.5|0
1581472200000|2020-02-12 01:50:00|11087.2|11081.2|11081.9|11075.9|11087.2|11081.2|11079.3|11073.3|0
1581472500000|2020-02-12 01:55:00|11082|11076|11084.6|11078.6|11085.9|11079.9|11079.4|11073.4|0
1581472800000|2020-02-12 02:00:00|11084.5|11078.5|11087.2|11081.2|11089.9|11083.9|11084.5|11078.5|0
1581473100000|2020-02-12 02:05:00|11087.3|11081.3|11084.5|11078.5|11087.3|11081.3|11084.5|11078.5|0
1581473400000|2020-02-12 02:10:00|11084.4|11078.4|11084.5|11078.5|11084.5|11078.5|11084.4|11078.4|0
1581473700000|2020-02-12 02:15:00|11085.4|11079.4|11084.5|11078.5|11087.2|11081.2|11084.4|11078.4|0
1581474000000|2020-02-12 02:20:00|11083.6|11077.6|11087.2|11081.2|11087.2|11081.2|11082|11076|0
1581474300000|2020-02-12 02:25:00|11087.1|11081.1|11088.6|11082.6|11089.9|11083.9|11087.1|11081.1|0
1581474600000|2020-02-12 02:30:00|11089.8|11083.8|11089.9|11083.9|11092.4|11086.4|11089.8|11083.8|0
1581474900000|2020-02-12 02:35:00|11089.8|11083.8|11089.9|11083.9|11092.4|11086.4|11089.8|11083.8|0
1581475200000|2020-02-12 02:40:00|11090|11084|11087.2|11081.2|11090|11084|11084.7|11078.7|0
1581475500000|2020-02-12 02:45:00|11087.3|11081.3|11087.2|11081.2|11087.5|11081.5|11087.2|11081.2|0
1581475800000|2020-02-12 02:50:00|11087.1|11081.1|11086.8|11080.8|11087.2|11081.2|11084.2|11078.2|0
1581476100000|2020-02-12 02:55:00|11086.9|11080.9|11087|11081|11088.2|11082.2|11086.8|11080.8|0
1581476400000|2020-02-12 03:00:00|11087.4|11081.4|11089.5|11083.5|11089.6|11083.6|11086.9|11080.9|0
1581476700000|2020-02-12 03:05:00|11089.6|11083.6|11092.2|11086.2|11092.2|11086.2|11089.5|11083.5|0
1581477000000|2020-02-12 03:10:00|11092.3|11086.3|11089.6|11083.6|11092.3|11086.3|11089.5|11083.5|0
1581477300000|2020-02-12 03:15:00|11089.7|11083.7|11092.2|11086.2|11092.2|11086.2|11089.5|11083.5|0
1581477600000|2020-02-12 03:20:00|11091.2|11085.2|11092.2|11086.2|11092.3|11086.3|11089.6|11083.6|0
1581477900000|2020-02-12 03:25:00|11092.3|11086.3|11094.9|11088.9|11094.9|11088.9|11092.2|11086.2|0
1581478200000|2020-02-12 03:30:00|11095|11089|11095|11089|11097.5|11091.5|11094.9|11088.9|0
1581478500000|2020-02-12 03:35:00|11095.1|11089.1|11095|11089|11095.2|11089.2|11095|11089|0
1581478800000|2020-02-12 03:40:00|11095.1|11089.1|11095|11089|11095.1|11089.1|11092.5|11086.5|0
1581479100000|2020-02-12 03:45:00|11095.1|11089.1|11095.2|11089.2|11095.2|11089.2|11095|11089|0
1581479400000|2020-02-12 03:50:00|11095.3|11089.3|11095.4|11089.4|11097.9|11091.9|11095.2|11089.2|0
1581479700000|2020-02-12 03:55:00|11094.5|11088.5|11094|11088|11095.4|11089.4|11092.9|11086.9|0
1581480000000|2020-02-12 04:00:00|11092.7|11086.7|11092.7|11086.7|11095.3|11089.3|11092.7|11086.7|0
1581480300000|2020-02-12 04:05:00|11092.6|11086.6|11092.7|11086.7|11092.7|11086.7|11092.6|11086.6|0
1581480600000|2020-02-12 04:10:00|11092.8|11086.8|11092.7|11086.7|11092.8|11086.8|11092.7|11086.7|0
1581481200000|2020-02-12 04:20:00|11092.8|11086.8|11095.5|11089.5|11095.6|11089.6|11092.7|11086.7|0
1581481500000|2020-02-12 04:25:00|11095.4|11089.4|11098.1|11092.1|11098.1|11092.1|11095.4|11089.4|0
1581481800000|2020-02-12 04:30:00|11098|11092|11095.4|11089.4|11098|11092|11095.4|11089.4|0
1581482100000|2020-02-12 04:35:00|11096.3|11090.3|11094.8|11088.8|11097.9|11091.9|11094.8|11088.8|0
1581482400000|2020-02-12 04:40:00|11094.9|11088.9|11097.4|11091.4|11097.5|11091.5|11094.9|11088.9|0
1581482700000|2020-02-12 04:45:00|11097.5|11091.5|11100.3|11094.3|11102.7|11096.7|11097.4|11091.4|0
1581483000000|2020-02-12 04:50:00|11100.2|11094.2|11100.3|11094.3|11100.3|11094.3|11100.1|11094.1|0
1581483300000|2020-02-12 04:55:00|11100.2|11094.2|11100.2|11094.2|11100.2|11094.2|11100.1|11094.1|0
1581483600000|2020-02-12 05:00:00|11100.1|11094.1|11105.4|11099.4|11105.5|11099.5|11100.1|11094.1|0
1581483900000|2020-02-12 05:05:00|11105.5|11099.5|11105.4|11099.4|11108.1|11102.1|11105.4|11099.4|0
1581484200000|2020-02-12 05:10:00|11105.3|11099.3|11105.3|11099.3|11105.6|11099.6|11105.3|11099.3|0
1581484500000|2020-02-12 05:15:00|11105.4|11099.4|11105.3|11099.3|11105.5|11099.5|11102.6|11096.6|0
1581484800000|2020-02-12 05:20:00|11104.4|11098.4|11105.4|11099.4|11105.4|11099.4|11102.7|11096.7|0
1581485100000|2020-02-12 05:25:00|11105.5|11099.5|11102.7|11096.7|11105.5|11099.5|11102.7|11096.7|0
1581485400000|2020-02-12 05:30:00|11102.6|11096.6|11105.3|11099.3|11105.3|11099.3|11102.6|11096.6|0
1581485700000|2020-02-12 05:35:00|11105.2|11099.2|11105.6|11099.6|11105.6|11099.6|11102.7|11096.7|0
1581486000000|2020-02-12 05:40:00|11105.5|11099.5|11108.1|11102.1|11108.2|11102.2|11105.4|11099.4|0
1581486300000|2020-02-12 05:45:00|11108|11102|11107.9|11101.9|11108.1|11102.1|11107.9|11101.9|0
1581486600000|2020-02-12 05:50:00|11108|11102|11110.5|11104.5|11110.5|11104.5|11107.9|11101.9|0
1581486900000|2020-02-12 05:55:00|11110.6|11104.6|11113.1|11107.1|11115.8|11109.8|11110.4|11104.4|0
1581487200000|2020-02-12 06:00:00|11113.2|11107.2|11115.8|11109.8|11115.8|11109.8|11110.5|11104.5|0
1581487500000|2020-02-12 06:05:00|11115.9|11109.9|11116|11110|11116|11110|11115.8|11109.8|0
1581487800000|2020-02-12 06:10:00|11115.9|11109.9|11113.2|11107.2|11121.1|11115.1|11113.2|11107.2|0
1581488100000|2020-02-12 06:15:00|11113.1|11107.1|11113.3|11107.3|11114.5|11108.5|11110.7|11104.7|0
1581488400000|2020-02-12 06:20:00|11113.8|11107.8|11113.2|11107.2|11115.9|11109.9|11113.2|11107.2|0
1581488700000|2020-02-12 06:25:00|11113.3|11107.3|11110.5|11104.5|11113.3|11107.3|11110.4|11104.4|0
1581489000000|2020-02-12 06:30:00|11110.6|11104.6|11110.5|11104.5|11110.6|11104.6|11110.3|11104.3|0
1581489300000|2020-02-12 06:35:00|11110.4|11104.4|11107.9|11101.9|11110.5|11104.5|11107.8|11101.8|0
1581489600000|2020-02-12 06:40:00|11108|11102|11110.3|11104.3|11110.5|11104.5|11107.9|11101.9|0
1581489900000|2020-02-12 06:45:00|11110.4|11104.4|11112.9|11106.9|11112.9|11106.9|11110.3|11104.3|0
1581490200000|2020-02-12 06:50:00|11112.8|11106.8|11110.3|11104.3|11112.9|11106.9|11109.1|11103.1|0
1581490500000|2020-02-12 06:55:00|11110.2|11104.2|11110.4|11104.4|11110.4|11104.4|11107.7|11101.7|0
1581490800000|2020-02-12 07:00:00|11108.6|11106.6|11105.1|11103.1|11113.6|11111.6|11105.1|11103.1|118
1581491100000|2020-02-12 07:05:00|11104.6|11102.6|11100.1|11098.1|11104.6|11102.6|11098.1|11096.1|41
1581491400000|2020-02-12 07:10:00|11099.6|11097.6|11094.1|11092.1|11100.1|11098.1|11093.1|11091.1|30
1581491700000|2020-02-12 07:15:00|11093.6|11091.6|11097.1|11095.1|11098.6|11096.6|11093.1|11091.1|47
1581492000000|2020-02-12 07:20:00|11096.6|11094.6|11098.1|11096.1|11100.1|11098.1|11096.6|11094.6|22
1581492300000|2020-02-12 07:25:00|11098.6|11096.6|11100.1|11098.1|11100.1|11098.1|11097.1|11095.1|12
1581492600000|2020-02-12 07:30:00|11099.6|11097.6|11099.6|11097.6|11101.6|11099.6|11096.1|11094.1|50
1581492900000|2020-02-12 07:35:00|11099.1|11097.1|11103.6|11101.6|11104.1|11102.1|11097.6|11095.6|37
1581493200000|2020-02-12 07:40:00|11103.1|11101.1|11099.6|11097.6|11103.6|11101.6|11097.6|11095.6|27
1581493500000|2020-02-12 07:45:00|11098.1|11096.1|11090.6|11088.6|11098.6|11096.6|11089.6|11087.6|70
1581493800000|2020-02-12 07:50:00|11090.1|11088.1|11091.1|11089.1|11092.1|11090.1|11087.1|11085.1|46
1581494100000|2020-02-12 07:55:00|11090.6|11088.6|11086.1|11084.1|11092.6|11090.6|11085.1|11083.1|64
1581494400000|2020-02-12 08:00:00|11088.1|11086.1|11089.1|11087.1|11096.1|11094.1|11082.6|11080.6|951
1581494700000|2020-02-12 08:05:00|11088.6|11086.6|11088.6|11086.6|11091.6|11089.6|11084.6|11082.6|423
1581495000000|2020-02-12 08:10:00|11088.1|11086.1|11088.6|11086.6|11096.6|11094.6|11085.1|11083.1|342
1581495300000|2020-02-12 08:15:00|11089.1|11087.1|11088.1|11086.1|11095.1|11093.1|11087.6|11085.6|215
1581495600000|2020-02-12 08:20:00|11088.6|11086.6|11090.1|11088.1|11092.6|11090.6|11084.1|11082.1|211
1581495900000|2020-02-12 08:25:00|11089.6|11087.6|11101.6|11099.6|11102.6|11100.6|11089.6|11087.6|341
1581496200000|2020-02-12 08:30:00|11101.1|11099.1|11120.1|11118.1|11121.6|11119.6|11100.6|11098.6|791
1581496500000|2020-02-12 08:35:00|11120.6|11118.6|11105.1|11103.1|11121.6|11119.6|11103.6|11101.6|373
1581496800000|2020-02-12 08:40:00|11105.3|11103.3|11112.8|11110.8|11115.3|11113.3|11104.8|11102.8|283
1581497100000|2020-02-12 08:45:00|11112.3|11110.3|11105.8|11103.8|11112.3|11110.3|11105.8|11103.8|163
1581497400000|2020-02-12 08:50:00|11105.3|11103.3|11106.3|11104.3|11107.3|11105.3|11100.8|11098.8|309
1581497700000|2020-02-12 08:55:00|11106.8|11104.8|11110.8|11108.8|11111.8|11109.8|11104.8|11102.8|108
1581498000000|2020-02-12 09:00:00|11111.3|11109.3|11100.8|11098.8|11112.8|11110.8|11099.8|11097.8|155
1581498300000|2020-02-12 09:05:00|11100.3|11098.3|11102.8|11100.8|11104.8|11102.8|11097.3|11095.3|128
1581498600000|2020-02-12 09:10:00|11102.3|11100.3|11100.8|11098.8|11105.3|11103.3|11098.8|11096.8|116
1581498900000|2020-02-12 09:15:00|11101.3|11099.3|11098.8|11096.8|11101.3|11099.3|11095.8|11093.8|106
1581499200000|2020-02-12 09:20:00|11098.3|11096.3|11096.8|11094.8|11101.8|11099.8|11096.8|11094.8|182
1581499500000|2020-02-12 09:25:00|11097.3|11095.3|11099.8|11097.8|11100.8|11098.8|11095.3|11093.3|150
1581499800000|2020-02-12 09:30:00|11100.3|11098.3|11096.3|11094.3|11103.8|11101.8|11095.3|11093.3|261
1581500100000|2020-02-12 09:35:00|11096.8|11094.8|11106.3|11104.3|11106.8|11104.8|11095.8|11093.8|262
1581500400000|2020-02-12 09:40:00|11106.8|11104.8|11102.8|11100.8|11106.8|11104.8|11099.3|11097.3|320
1581500700000|2020-02-12 09:45:00|11103.8|11101.8|11099.8|11097.8|11104.8|11102.8|11097.3|11095.3|190
1581501000000|2020-02-12 09:50:00|11100.3|11098.3|11096.8|11094.8|11100.8|11098.8|11095.8|11093.8|216
1581501300000|2020-02-12 09:55:00|11097.3|11095.3|11093.8|11091.8|11099.8|11097.8|11093.3|11091.3|198
1581501600000|2020-02-12 10:00:00|11094.3|11092.3|11082.8|11080.8|11094.3|11092.3|11081.3|11079.3|418
1581501900000|2020-02-12 10:05:00|11083.8|11081.8|11089.8|11087.8|11091.8|11089.8|11083.8|11081.8|203
1581502200000|2020-02-12 10:10:00|11089.3|11087.3|11087.8|11085.8|11089.8|11087.8|11083.8|11081.8|61
1581502500000|2020-02-12 10:15:00|11087.3|11085.3|11093.8|11091.8|11093.8|11091.8|11086.8|11084.8|83
1581502800000|2020-02-12 10:20:00|11094.3|11092.3|11087.8|11085.8|11094.8|11092.8|11087.3|11085.3|174
1581503100000|2020-02-12 10:25:00|11088.3|11086.3|11087.8|11085.8|11088.8|11086.8|11079.3|11077.3|200
1581503400000|2020-02-12 10:30:00|11087.3|11085.3|11090.8|11088.8|11090.8|11088.8|11085.8|11083.8|114
1581503700000|2020-02-12 10:35:00|11090.3|11088.3|11087.8|11085.8|11090.8|11088.8|11086.8|11084.8|54
1581504000000|2020-02-12 10:40:00|11088.3|11086.3|11091.8|11089.8|11094.8|11092.8|11085.8|11083.8|166
1581504300000|2020-02-12 10:45:00|11092.3|11090.3|11096.8|11094.8|11101.3|11099.3|11091.8|11089.8|150
1581504600000|2020-02-12 10:50:00|11096.3|11094.3|11097.8|11095.8|11097.8|11095.8|11093.8|11091.8|69
1581504900000|2020-02-12 10:55:00|11098.8|11096.8|11100.3|11098.3|11103.8|11101.8|11098.3|11096.3|109
1581505200000|2020-02-12 11:00:00|11099.8|11097.8|11102.8|11100.8|11104.8|11102.8|11097.8|11095.8|192
1581505500000|2020-02-12 11:05:00|11103.8|11101.8|11100.3|11098.3|11105.8|11103.8|11099.8|11097.8|85
1581505800000|2020-02-12 11:10:00|11099.8|11097.8|11097.3|11095.3|11101.3|11099.3|11097.3|11095.3|130
1581506100000|2020-02-12 11:15:00|11097.8|11095.8|11097.8|11095.8|11099.8|11097.8|11096.8|11094.8|82
1581506400000|2020-02-12 11:20:00|11098.3|11096.3|11097.3|11095.3|11099.8|11097.8|11096.8|11094.8|43
1581506700000|2020-02-12 11:25:00|11097.8|11095.8|11104.3|11102.3|11107.8|11105.8|11096.8|11094.8|323
1581507000000|2020-02-12 11:30:00|11103.8|11101.8|11103.8|11101.8|11106.8|11104.8|11102.8|11100.8|101
1581507300000|2020-02-12 11:35:00|11104.3|11102.3|11104.3|11102.3|11104.8|11102.8|11100.8|11098.8|122
1581507600000|2020-02-12 11:40:00|11103.8|11101.8|11106.8|11104.8|11107.8|11105.8|11102.8|11100.8|185
1581507900000|2020-02-12 11:45:00|11106.3|11104.3|11102.8|11100.8|11106.8|11104.8|11101.8|11099.8|78
1581508200000|2020-02-12 11:50:00|11103.8|11101.8|11099.3|11097.3|11103.8|11101.8|11098.8|11096.8|171
1581508500000|2020-02-12 11:55:00|11099.8|11097.8|11103.8|11101.8|11103.8|11101.8|11097.8|11095.8|106
1581508800000|2020-02-12 12:00:00|11103.3|11101.3|11107.8|11105.8|11111.3|11109.3|11102.8|11100.8|95
1581509100000|2020-02-12 12:05:00|11108.3|11106.3|11099.8|11097.8|11108.8|11106.8|11098.3|11096.3|74
1581509400000|2020-02-12 12:10:00|11098.8|11096.8|11102.8|11100.8|11107.3|11105.3|11097.8|11095.8|182
1581509700000|2020-02-12 12:15:00|11103.8|11101.8|11101.3|11099.3|11103.8|11101.8|11100.3|11098.3|43
1581510000000|2020-02-12 12:20:00|11101.8|11099.8|11102.8|11100.8|11103.8|11101.8|11098.8|11096.8|118
1581510300000|2020-02-12 12:25:00|11103.3|11101.3|11104.8|11102.8|11105.3|11103.3|11101.8|11099.8|72
1581510600000|2020-02-12 12:30:00|11104.3|11102.3|11103.8|11101.8|11107.8|11105.8|11102.8|11100.8|64
1581510900000|2020-02-12 12:35:00|11103.3|11101.3|11100.8|11098.8|11104.8|11102.8|11100.3|11098.3|99
1581511200000|2020-02-12 12:40:00|11100.7|11098.7|11099.7|11097.7|11102.7|11100.7|11098.7|11096.7|48
1581511500000|2020-02-12 12:45:00|11100.2|11098.2|11092.7|11090.7|11100.7|11098.7|11091.7|11089.7|211
1581511800000|2020-02-12 12:50:00|11093.2|11091.2|11096.2|11094.2|11096.7|11094.7|11093.2|11091.2|59
1581512100000|2020-02-12 12:55:00|11096.7|11094.7|11099.7|11097.7|11100.7|11098.7|11096.2|11094.2|80
1581512400000|2020-02-12 13:00:00|11099.2|11097.2|11097.7|11095.7|11099.7|11097.7|11095.7|11093.7|67
1581512700000|2020-02-12 13:05:00|11098.2|11096.2|11098.7|11096.7|11100.7|11098.7|11098.2|11096.2|79
1581513000000|2020-02-12 13:10:00|11099.2|11097.2|11101.7|11099.7|11102.7|11100.7|11097.7|11095.7|251
1581513300000|2020-02-12 13:15:00|11101.2|11099.2|11099.7|11097.7|11102.2|11100.2|11099.7|11097.7|86
1581513600000|2020-02-12 13:20:00|11098.7|11096.7|11098.7|11096.7|11099.7|11097.7|11094.7|11092.7|134
1581513900000|2020-02-12 13:25:00|11099.2|11097.2|11096.7|11094.7|11102.2|11100.2|11095.7|11093.7|230
1581514200000|2020-02-12 13:30:00|11095.7|11093.7|11099.7|11097.7|11099.7|11097.7|11094.2|11092.2|132
1581514500000|2020-02-12 13:35:00|11099.2|11097.2|11095.7|11093.7|11099.7|11097.7|11094.7|11092.7|151
1581514800000|2020-02-12 13:40:00|11096.2|11094.2|11098.7|11096.7|11098.7|11096.7|11094.7|11092.7|151
1581515100000|2020-02-12 13:45:00|11098.2|11096.2|11098.7|11096.7|11098.7|11096.7|11092.7|11090.7|165
1581515400000|2020-02-12 13:50:00|11097.7|11095.7|11105.2|11103.2|11105.7|11103.7|11097.2|11095.2|112
1581515700000|2020-02-12 13:55:00|11104.7|11102.7|11101.7|11099.7|11105.7|11103.7|11098.7|11096.7|117
1581516000000|2020-02-12 14:00:00|11101.2|11099.2|11111.2|11109.2|11111.2|11109.2|11100.7|11098.7|495
1581516300000|2020-02-12 14:05:00|11111.7|11109.7|11100.7|11098.7|11112.7|11110.7|11099.7|11097.7|235
1581516600000|2020-02-12 14:10:00|11101.7|11099.7|11102.2|11100.2|11103.2|11101.2|11098.7|11096.7|148
1581516900000|2020-02-12 14:15:00|11101.7|11099.7|11102.7|11100.7|11104.7|11102.7|11101.7|11099.7|206
1581517200000|2020-02-12 14:20:00|11102.2|11100.2|11099.7|11097.7|11103.7|11101.7|11099.7|11097.7|136
1581517500000|2020-02-12 14:25:00|11100.7|11098.7|11101.7|11099.7|11102.7|11100.7|11099.7|11097.7|210
1581517800000|2020-02-12 14:30:00|11102.2|11100.2|11108.7|11106.7|11109.7|11107.7|11098.7|11096.7|485
1581518100000|2020-02-12 14:35:00|11109.2|11107.2|11106.7|11104.7|11109.7|11107.7|11098.7|11096.7|653
1581518400000|2020-02-12 14:40:00|11105.7|11103.7|11094.7|11092.7|11107.7|11105.7|11093.7|11091.7|502
1581518700000|2020-02-12 14:45:00|11095.2|11093.2|11089.2|11087.2|11097.7|11095.7|11087.7|11085.7|713
1581519000000|2020-02-12 14:50:00|11088.7|11086.7|11083.2|11081.2|11091.7|11089.7|11082.2|11080.2|373
1581519300000|2020-02-12 14:55:00|11083.7|11081.7|11085.7|11083.7|11086.7|11084.7|11078.7|11076.7|542
1581519600000|2020-02-12 15:00:00|11086.7|11084.7|11088.2|11086.2|11090.7|11088.7|11084.7|11082.7|662
1581519900000|2020-02-12 15:05:00|11087.7|11085.7|11088.7|11086.7|11090.7|11088.7|11083.7|11081.7|286
1581520200000|2020-02-12 15:10:00|11088.2|11086.2|11089.7|11087.7|11093.7|11091.7|11085.7|11083.7|399
1581520500000|2020-02-12 15:15:00|11089.2|11087.2|11082.7|11080.7|11090.7|11088.7|11081.7|11079.7|513
1581520800000|2020-02-12 15:20:00|11083.2|11081.2|11081.7|11079.7|11084.7|11082.7|11075.7|11073.7|598
1581521100000|2020-02-12 15:25:00|11081.2|11079.2|11080.7|11078.7|11081.7|11079.7|11076.7|11074.7|278
1581521400000|2020-02-12 15:30:00|11080.2|11078.2|11080.7|11078.7|11083.7|11081.7|11078.7|11076.7|408
1581521700000|2020-02-12 15:35:00|11081.2|11079.2|11089.7|11087.7|11089.7|11087.7|11080.7|11078.7|205
1581522000000|2020-02-12 15:40:00|11089.2|11087.2|11078.7|11076.7|11089.7|11087.7|11077.2|11075.2|377
1581522300000|2020-02-12 15:45:00|11078.2|11076.2|11082.2|11080.2|11085.2|11083.2|11077.7|11075.7|297
1581522600000|2020-02-12 15:50:00|11081.7|11079.7|11083.7|11081.7|11084.7|11082.7|11080.7|11078.7|286
1581522900000|2020-02-12 15:55:00|11084.2|11082.2|11077.7|11075.7|11084.7|11082.7|11075.7|11073.7|317
1581523200000|2020-02-12 16:00:00|11078.2|11076.2|11081.7|11079.7|11083.7|11081.7|11075.7|11073.7|572
1581523500000|2020-02-12 16:05:00|11082.2|11080.2|11084.7|11082.7|11085.2|11083.2|11081.2|11079.2|272
1581523800000|2020-02-12 16:10:00|11085.2|11083.2|11083.7|11081.7|11085.7|11083.7|11082.7|11080.7|289
1581524100000|2020-02-12 16:15:00|11082.7|11080.7|11084.2|11082.2|11084.7|11082.7|11079.7|11077.7|605
1581524400000|2020-02-12 16:20:00|11084.7|11082.7|11090.7|11088.7|11090.7|11088.7|11081.7|11079.7|626
1581524700000|2020-02-12 16:25:00|11091.2|11089.2|11090.7|11088.7|11094.2|11092.2|11087.2|11085.2|1980
1581525000000|2020-02-12 16:30:00|11092.2|11090.2|11090.7|11088.7|11092.2|11090.2|11085.7|11083.7|923
1581525300000|2020-02-12 16:35:00|11091.7|11089.7|11097.7|11095.7|11097.7|11095.7|11088.7|11086.7|440
1581525600000|2020-02-12 16:40:00|11096.7|11094.7|11097.2|11095.2|11097.7|11095.7|11093.2|11091.2|220
1581525900000|2020-02-12 16:45:00|11096.7|11094.7|11099.7|11097.7|11100.7|11098.7|11094.7|11092.7|143
1581526200000|2020-02-12 16:50:00|11100.7|11098.7|11101.7|11099.7|11102.7|11100.7|11099.7|11097.7|155
1581526500000|2020-02-12 16:55:00|11100.7|11098.7|11099.7|11097.7|11101.7|11099.7|11098.2|11096.2|87
1581526800000|2020-02-12 17:00:00|11099.2|11097.2|11098.7|11096.7|11100.7|11098.7|11097.7|11095.7|53
1581527100000|2020-02-12 17:05:00|11099.2|11097.2|11097.7|11095.7|11100.7|11098.7|11096.2|11094.2|13
1581527400000|2020-02-12 17:10:00|11097.2|11095.2|11099.7|11097.7|11099.7|11097.7|11094.7|11092.7|16
1581527700000|2020-02-12 17:15:00|11099.2|11097.2|11102.2|11100.2|11102.7|11100.7|11098.7|11096.7|26
1581528000000|2020-02-12 17:20:00|11101.7|11099.7|11103.2|11101.2|11103.7|11101.7|11100.7|11098.7|30
1581528300000|2020-02-12 17:25:00|11102.7|11100.7|11105.7|11103.7|11106.2|11104.2|11102.7|11100.7|41
1581528600000|2020-02-12 17:30:00|11106.2|11104.2|11108.7|11106.7|11109.7|11107.7|11104.7|11102.7|49
1581528900000|2020-02-12 17:35:00|11108.2|11106.2|11109.7|11107.7|11110.7|11108.7|11108.2|11106.2|8
1581529200000|2020-02-12 17:40:00|11109.2|11107.2|11110.2|11108.2|11110.2|11108.2|11107.7|11105.7|13
1581529500000|2020-02-12 17:45:00|11110.7|11108.7|11110.7|11108.7|11111.2|11109.2|11108.7|11106.7|14
1581529800000|2020-02-12 17:50:00|11110.2|11108.2|11106.7|11104.7|11110.7|11108.7|11105.7|11103.7|26
1581530100000|2020-02-12 17:55:00|11107.2|11105.2|11107.7|11105.7|11107.7|11105.7|11104.7|11102.7|42
1581530400000|2020-02-12 18:00:00|11108.2|11106.2|11111.7|11109.7|11112.7|11110.7|11108.2|11106.2|164
1581530700000|2020-02-12 18:05:00|11110.7|11108.7|11120.7|11118.7|11127.2|11125.2|11110.2|11108.2|857
1581531000000|2020-02-12 18:10:00|11120.2|11118.2|11118.2|11116.2|11120.7|11118.7|11115.2|11113.2|159
1581531300000|2020-02-12 18:15:00|11117.7|11115.7|11115.7|11113.7|11118.2|11116.2|11115.2|11113.2|46
1581531600000|2020-02-12 18:20:00|11115.2|11113.2|11111.7|11109.7|11115.7|11113.7|11111.2|11109.2|73
1581531900000|2020-02-12 18:25:00|11111.2|11109.2|11115.2|11113.2|11115.7|11113.7|11110.7|11108.7|26
1581532200000|2020-02-12 18:30:00|11114.7|11112.7|11120.7|11118.7|11120.7|11118.7|11114.7|11112.7|15
1581532500000|2020-02-12 18:35:00|11120.2|11118.2|11127.2|11125.2|11127.2|11125.2|11119.2|11117.2|66
1581532800000|2020-02-12 18:40:00|11135.7|11133.7|11130.7|11128.7|11135.7|11133.7|11127.7|11125.7|419
1581533100000|2020-02-12 18:45:00|11130.2|11128.2|11132.7|11130.7|11132.7|11130.7|11128.7|11126.7|44
1581533400000|2020-02-12 18:50:00|11132.2|11130.2|11131.7|11129.7|11133.7|11131.7|11130.7|11128.7|34
1581533700000|2020-02-12 18:55:00|11131.2|11129.2|11134.7|11132.7|11134.7|11132.7|11130.2|11128.2|76
1581534000000|2020-02-12 19:00:00|11133.7|11131.7|11132.7|11130.7|11134.2|11132.2|11132.2|11130.2|34
1581534300000|2020-02-12 19:05:00|11133.2|11131.2|11137.2|11135.2|11137.7|11135.7|11133.2|11131.2|21
1581534600000|2020-02-12 19:10:00|11137.7|11135.7|11137.2|11135.2|11139.2|11137.2|11137.2|11135.2|8
1581534900000|2020-02-12 19:15:00|11137.7|11135.7|11139.7|11137.7|11140.7|11138.7|11137.2|11135.2|63
1581535200000|2020-02-12 19:20:00|11139.2|11137.2|11143.2|11141.2|11144.2|11142.2|11139.2|11137.2|48
1581535500000|2020-02-12 19:25:00|11143.7|11141.7|11141.7|11139.7|11145.7|11143.7|11141.7|11139.7|30
1581535800000|2020-02-12 19:30:00|11140.7|11138.7|11141.2|11139.2|11142.2|11140.2|11139.7|11137.7|25
1581536100000|2020-02-12 19:35:00|11140.7|11138.7|11142.2|11140.2|11142.7|11140.7|11140.2|11138.2|22
1581536400000|2020-02-12 19:40:00|11141.7|11139.7|11144.2|11142.2|11144.7|11142.7|11141.7|11139.7|18
1581536700000|2020-02-12 19:45:00|11143.7|11141.7|11145.7|11143.7|11147.7|11145.7|11143.7|11141.7|39
1581537000000|2020-02-12 19:50:00|11145.2|11143.2|11139.2|11137.2|11146.7|11144.7|11138.7|11136.7|42
1581537300000|2020-02-12 19:55:00|11138.7|11136.7|11139.2|11137.2|11141.2|11139.2|11135.7|11133.7|18
1581537600000|2020-02-12 20:00:00|11138.7|11136.7|11140.2|11138.2|11140.2|11138.2|11136.7|11134.7|12
1581537900000|2020-02-12 20:05:00|11139.7|11137.7|11135.2|11133.2|11140.2|11138.2|11133.7|11131.7|42
1581538200000|2020-02-12 20:10:00|11135.7|11133.7|11132.2|11130.2|11135.7|11133.7|11129.7|11127.7|24
1581538500000|2020-02-12 20:15:00|11131.7|11129.7|11133.2|11131.2|11133.7|11131.7|11129.7|11127.7|15
1581538800000|2020-02-12 20:20:00|11133.7|11131.7|11139.2|11137.2|11139.2|11137.2|11132.7|11130.7|23
1581539100000|2020-02-12 20:25:00|11139.7|11137.7|11140.2|11138.2|11140.7|11138.7|11137.2|11135.2|55
1581539400000|2020-02-12 20:30:00|11139.7|11137.7|11138.2|11136.2|11140.2|11138.2|11135.7|11133.7|56
1581539700000|2020-02-12 20:35:00|11136.7|11134.7|11136.2|11134.2|11138.7|11136.7|11134.2|11132.2|49
1581540000000|2020-02-12 20:40:00|11136.7|11134.7|11134.2|11132.2|11136.7|11134.7|11132.7|11130.7|47
1581540300000|2020-02-12 20:45:00|11133.7|11131.7|11133.2|11131.2|11136.7|11134.7|11132.2|11130.2|111
1581540600000|2020-02-12 20:50:00|11133.7|11131.7|11137.7|11135.7|11137.7|11135.7|11133.7|11131.7|58
1581540900000|2020-02-12 20:55:00|11136.7|11134.7|11134.3|11128.3|11137.7|11135.7|11131.7|11128.2|82
1581541200000|2020-02-12 21:00:00|11134.4|11128.4|11134.2|11128.2|11141.6|11135.6|11133.3|11127.3|1
1581541500000|2020-02-12 21:05:00|11134.3|11128.3|11136.4|11130.4|11137.9|11131.9|11132.7|11126.7|0
1581541800000|2020-02-12 21:10:00|11136.6|11130.6|11141.1|11135.1|11141.9|11135.9|11135.7|11129.7|0
1581542100000|2020-02-12 21:15:00|11140.8|11134.8|11140.8|11134.8|11141.3|11135.3|11140.6|11134.6|0
1581542400000|2020-02-12 21:20:00|11140.6|11134.6|11140.6|11134.6|11141.3|11135.3|11140.3|11134.3|0
1581542700000|2020-02-12 21:25:00|11140.3|11134.3|11139.9|11133.9|11140.6|11134.6|11139.4|11133.4|0
1581543000000|2020-02-12 21:30:00|11139.7|11133.7|11140.5|11134.5|11141.1|11135.1|11139|11133|0
1581543300000|2020-02-12 21:35:00|11140.3|11134.3|11140.5|11134.5|11141.1|11135.1|11139.6|11133.6|0
1581543600000|2020-02-12 21:40:00|11140.6|11134.6|11140.5|11134.5|11141.1|11135.1|11139.6|11133.6|0
1581543900000|2020-02-12 21:45:00|11140.6|11134.6|11142.4|11136.4|11144|11138|11140.3|11134.3|0
1581544200000|2020-02-12 21:50:00|11142.5|11136.5|11142.4|11136.4|11143.2|11137.2|11140.9|11134.9|0
1581544500000|2020-02-12 21:55:00|11142.5|11136.5|11140.2|11134.2|11143.2|11137.2|11140.2|11134.2|0
1581544800000|2020-02-12 22:00:00|11140.7|11134.7|11141.2|11135.2|11142.4|11136.4|11139.7|11133.7|0
1581545100000|2020-02-12 22:05:00|11141.4|11135.4|11141.4|11135.4|11141.4|11135.4|11141.4|11135.4|0
1581545400000|2020-02-12 22:10:00|11141.6|11135.6|11141.4|11135.4|11141.6|11135.6|11141.2|11135.2|0
1581545700000|2020-02-12 22:15:00|11141.2|11135.2|11141.4|11135.4|11141.6|11135.6|11141.2|11135.2|0
1581546300000|2020-02-12 22:25:00|11141.6|11135.6|11141.6|11135.6|11141.6|11135.6|11141.4|11135.4|0
1581546600000|2020-02-12 22:30:00|11141.9|11135.9|11141.6|11135.6|11142.6|11136.6|11141.6|11135.6|0
1581546900000|2020-02-12 22:35:00|11141.9|11135.9|11141.9|11135.9|11141.9|11135.9|11141.4|11135.4|0
1581547200000|2020-02-12 22:40:00|11141.6|11135.6|11141.6|11135.6|11141.9|11135.9|11141.2|11135.2|0
1581547500000|2020-02-12 22:45:00|11141.9|11135.9|11142.1|11136.1|11142.1|11136.1|11141.6|11135.6|0
1581547800000|2020-02-12 22:50:00|11142.4|11136.4|11141.9|11135.9|11142.4|11136.4|11141.9|11135.9|0
1581548100000|2020-02-12 22:55:00|11142.1|11136.1|11142.1|11136.1|11142.6|11136.6|11141.9|11135.9|0
1581548400000|2020-02-12 23:00:00|11142.5|11136.5|11144.5|11138.5|11145.9|11139.9|11141.6|11135.6|0
1581548700000|2020-02-12 23:05:00|11144.4|11138.4|11143|11137|11144.5|11138.5|11141.6|11135.6|0
1581549000000|2020-02-12 23:10:00|11142.7|11136.7|11143.9|11137.9|11143.9|11137.9|11142.7|11136.7|0
1581549300000|2020-02-12 23:15:00|11144.2|11138.2|11145.3|11139.3|11145.3|11139.3|11144.2|11138.2|0
1581549600000|2020-02-12 23:20:00|11145.2|11139.2|11144.5|11138.5|11145.3|11139.3|11144.5|11138.5|0
1581549900000|2020-02-12 23:25:00|11144.4|11138.4|11145.9|11139.9|11146.7|11140.7|11143.9|11137.9|0
1581550200000|2020-02-12 23:30:00|11146|11140|11147.6|11141.6|11147.8|11141.8|11145.3|11139.3|0
1581550500000|2020-02-12 23:35:00|11147.5|11141.5|11147.6|11141.6|11147.6|11141.6|11146.8|11140.8|0
1581550800000|2020-02-12 23:40:00|11146.8|11140.8|11148.2|11142.2|11148.5|11142.5|11146.8|11140.8|0
1581551100000|2020-02-12 23:45:00|11148.1|11142.1|11120.4|11114.4|11149.2|11143.2|11117.7|11111.7|0
1581551400000|2020-02-12 23:50:00|11120.5|11114.5|11103.5|11097.5|11137.9|11131.9|11101.3|11095.3|0
1581551700000|2020-02-12 23:55:00|11103.4|11097.4|11105.3|11099.3|11113.2|11107.2|11092.5|11086.5|0
1581552000000|2020-02-13 00:00:00|11105.4|11099.4|11109.7|11103.7|11112.5|11106.5|11097.8|11091.8|0
1581552300000|2020-02-13 00:05:00|11110.5|11104.5|11117.1|11111.1|11118.5|11112.5|11108.8|11102.8|0
1581552600000|2020-02-13 00:10:00|11116.9|11110.9|11115|11109|11118.4|11112.4|11113.7|11107.7|0
1581552900000|2020-02-13 00:15:00|11114.5|11108.5|11106.8|11100.8|11116|11110|11103.8|11097.8|0
1581553200000|2020-02-13 00:20:00|11106.7|11100.7|11106.6|11100.6|11109.5|11103.5|11104|11098|0
1581553500000|2020-02-13 00:25:00|11106.5|11100.5|11098.8|11092.8|11106.7|11100.7|11098.7|11092.7|0
1581553800000|2020-02-13 00:30:00|11098.7|11092.7|11103.8|11097.8|11103.9|11097.9|11098.5|11092.5|0
1581554100000|2020-02-13 00:35:00|11103.7|11097.7|11098|11092|11106.5|11100.5|11098|11092|0
1581554400000|2020-02-13 00:40:00|11097.9|11091.9|11098.3|11092.3|11098.3|11092.3|11095.5|11089.5|0
1581554700000|2020-02-13 00:45:00|11097.9|11091.9|11099.8|11093.8|11101.1|11095.1|11095.6|11089.6|0
1581555000000|2020-02-13 00:50:00|11100.3|11094.3|11098.6|11092.6|11101.1|11095.1|11095.8|11089.8|0
1581555300000|2020-02-13 00:55:00|11098.5|11092.5|11099.9|11093.9|11101.1|11095.1|11098.2|11092.2|0
1581555600000|2020-02-13 01:00:00|11099.8|11093.8|11104|11098|11104.1|11098.1|11098.4|11092.4|0
1581555900000|2020-02-13 01:05:00|11104.1|11098.1|11106.8|11100.8|11109.4|11103.4|11103.9|11097.9|0
1581556200000|2020-02-13 01:10:00|11107.7|11101.7|11109.1|11103.1|11110.6|11104.6|11105.3|11099.3|0
1581556500000|2020-02-13 01:15:00|11109|11103|11109.2|11103.2|11109.5|11103.5|11106.5|11100.5|0
1581556800000|2020-02-13 01:20:00|11109.1|11103.1|11111.9|11105.9|11111.9|11105.9|11106.5|11100.5|0
1581557100000|2020-02-13 01:25:00|11112|11106|11114.4|11108.4|11119.8|11113.8|11111.8|11105.8|0
1581557400000|2020-02-13 01:30:00|11114.3|11108.3|11109.1|11103.1|11117|11111|11106.3|11100.3|0
1581557700000|2020-02-13 01:35:00|11109.6|11103.6|11112.2|11106.2|11115|11109|11109.1|11103.1|0
1581558000000|2020-02-13 01:40:00|11112.3|11106.3|11116.2|11110.2|11117.4|11111.4|11109.3|11103.3|0
1581558300000|2020-02-13 01:45:00|11116.6|11110.6|11117.6|11111.6|11120.3|11114.3|11114.9|11108.9|0
1581558600000|2020-02-13 01:50:00|11117.7|11111.7|11117.5|11111.5|11120.1|11114.1|11114.8|11108.8|0
1581558900000|2020-02-13 01:55:00|11117.4|11111.4|11109.1|11103.1|11117.5|11111.5|11109.1|11103.1|0
1581559200000|2020-02-13 02:00:00|11110|11104|11106.2|11100.2|11111.7|11105.7|11103.6|11097.6|0
1581559500000|2020-02-13 02:05:00|11106.3|11100.3|11109.3|11103.3|11111.8|11105.8|11106.2|11100.2|0
1581559800000|2020-02-13 02:10:00|11109.7|11103.7|11109.1|11103.1|11111.8|11105.8|11108.9|11102.9|0
1581560100000|2020-02-13 02:15:00|11109|11103|11109.1|11103.1|11111.8|11105.8|11109|11103|0
1581560400000|2020-02-13 02:20:00|11109.2|11103.2|11111.6|11105.6|11111.8|11105.8|11109|11103|0
1581560700000|2020-02-13 02:25:00|11111.5|11105.5|11111.5|11105.5|11111.8|11105.8|11109.1|11103.1|0
1581561000000|2020-02-13 02:30:00|11111.6|11105.6|11114.4|11108.4|11114.5|11108.5|11108.8|11102.8|0
1581561300000|2020-02-13 02:35:00|11114.3|11108.3|11117|11111|11118.4|11112.4|11114.3|11108.3|0
1581561600000|2020-02-13 02:40:00|11117.1|11111.1|11116.9|11110.9|11117.1|11111.1|11114.3|11108.3|0
1581561900000|2020-02-13 02:45:00|11117|11111|11119.5|11113.5|11119.6|11113.6|11116.8|11110.8|0
1581562200000|2020-02-13 02:50:00|11119.6|11113.6|11117|11111|11119.6|11113.6|11116.9|11110.9|0
1581562500000|2020-02-13 02:55:00|11117.1|11111.1|11114|11108|11117.1|11111.1|11114|11108|0
1581562800000|2020-02-13 03:00:00|11113.9|11107.9|11116.7|11110.7|11116.7|11110.7|11112.7|11106.7|0
1581563100000|2020-02-13 03:05:00|11116.6|11110.6|11116.6|11110.6|11119.3|11113.3|11114.1|11108.1|0
1581563400000|2020-02-13 03:10:00|11116.5|11110.5|11116.7|11110.7|11116.7|11110.7|11116.4|11110.4|0
1581563700000|2020-02-13 03:15:00|11116.6|11110.6|11116.6|11110.6|11119.3|11113.3|11116.6|11110.6|0
1581564000000|2020-02-13 03:20:00|11116.2|11110.2|11114.1|11108.1|11116.6|11110.6|11114|11108|0
1581564300000|2020-02-13 03:25:00|11114|11108|11111.3|11105.3|11114.1|11108.1|11110.1|11104.1|0
1581564600000|2020-02-13 03:30:00|11111.4|11105.4|11111.5|11105.5|11113.9|11107.9|11108.8|11102.8|0
1581564900000|2020-02-13 03:35:00|11111.4|11105.4|11111.4|11105.4|11111.5|11105.5|11108.9|11102.9|0
1581565200000|2020-02-13 03:40:00|11111.5|11105.5|11111.4|11105.4|11111.6|11105.6|11110.2|11104.2|0
1581565500000|2020-02-13 03:45:00|11111.5|11105.5|11110.1|11104.1|11111.5|11105.5|11110.1|11104.1|0
1581565800000|2020-02-13 03:50:00|11111.3|11105.3|11108.8|11102.8|11111.4|11105.4|11108.8|11102.8|0
1581566100000|2020-02-13 03:55:00|11108.7|11102.7|11106.1|11100.1|11108.8|11102.8|11106.1|11100.1|0
1581566400000|2020-02-13 04:00:00|11106.2|11100.2|11108.8|11102.8|11108.8|11102.8|11106|11100|0
1581566700000|2020-02-13 04:05:00|11108.9|11102.9|11108.7|11102.7|11111.4|11105.4|11108.7|11102.7|0
1581567000000|2020-02-13 04:10:00|11108.8|11102.8|11111.4|11105.4|11111.5|11105.5|11108.7|11102.7|0
1581567300000|2020-02-13 04:15:00|11110.9|11104.9|11108.8|11102.8|11110.9|11104.9|11108.8|11102.8|0
1581567600000|2020-02-13 04:20:00|11108.3|11102.3|11108.7|11102.7|11108.8|11102.8|11106.1|11100.1|0
1581567900000|2020-02-13 04:25:00|11107.7|11101.7|11105.9|11099.9|11107.7|11101.7|11103.4|11097.4|0
1581568200000|2020-02-13 04:30:00|11106|11100|11106|11100|11106|11100|11103.3|11097.3|0
1581568500000|2020-02-13 04:35:00|11105.9|11099.9|11106.1|11100.1|11106.1|11100.1|11105.9|11099.9|0
1581568800000|2020-02-13 04:40:00|11106|11100|11103.3|11097.3|11108.6|11102.6|11103.3|11097.3|0
1581569100000|2020-02-13 04:45:00|11103.2|11097.2|11103.1|11097.1|11103.3|11097.3|11103|11097|0
1581569400000|2020-02-13 04:50:00|11103.2|11097.2|11103.2|11097.2|11103.3|11097.3|11103.1|11097.1|0
1581569700000|2020-02-13 04:55:00|11103.3|11097.3|11100.5|11094.5|11103.3|11097.3|11100.5|11094.5|0
1581570000000|2020-02-13 05:00:00|11100.6|11094.6|11103.3|11097.3|11104.5|11098.5|11100.4|11094.4|0
1581570300000|2020-02-13 05:05:00|11103.4|11097.4|11100.7|11094.7|11105.8|11099.8|11100.6|11094.6|0
1581570600000|2020-02-13 05:10:00|11100.6|11094.6|11103.3|11097.3|11105.9|11099.9|11100.6|11094.6|0
1581570900000|2020-02-13 05:15:00|11103.2|11097.2|11103.4|11097.4|11105.9|11099.9|11103.2|11097.2|0
1581571200000|2020-02-13 05:20:00|11103.3|11097.3|11103.3|11097.3|11104.7|11098.7|11100.7|11094.7|0
1581571500000|2020-02-13 05:25:00|11103.2|11097.2|11100.7|11094.7|11103.3|11097.3|11100.6|11094.6|0
1581571800000|2020-02-13 05:30:00|11100.8|11094.8|11100.6|11094.6|11103.3|11097.3|11098|11092|0
1581572100000|2020-02-13 05:35:00|11100.7|11094.7|11103.2|11097.2|11103.3|11097.3|11100.6|11094.6|0
1581572400000|2020-02-13 05:40:00|11103.3|11097.3|11100.8|11094.8|11103.3|11097.3|11100.7|11094.7|0
1581572700000|2020-02-13 05:45:00|11100.9|11094.9|11105.9|11099.9|11106|11100|11100.8|11094.8|0
1581573000000|2020-02-13 05:50:00|11106|11100|11108.5|11102.5|11108.6|11102.6|11105.9|11099.9|0
1581573300000|2020-02-13 05:55:00|11108.4|11102.4|11106|11100|11108.5|11102.5|11105.9|11099.9|0
1581573600000|2020-02-13 06:00:00|11105.9|11099.9|11106.1|11100.1|11108.7|11102.7|11105.9|11099.9|0
1581573900000|2020-02-13 06:05:00|11106.6|11100.6|11106|11100|11107.4|11101.4|11106|11100|0
1581574200000|2020-02-13 06:10:00|11106.1|11100.1|11098.1|11092.1|11106.1|11100.1|11098.1|11092.1|0
1581574500000|2020-02-13 06:15:00|11097.3|11091.3|11095.4|11089.4|11100.7|11094.7|11095.3|11089.3|0
1581574800000|2020-02-13 06:20:00|11095.5|11089.5|11095.7|11089.7|11098.1|11092.1|11095.4|11089.4|0
1581575100000|2020-02-13 06:25:00|11095.8|11089.8|11095.7|11089.7|11098.4|11092.4|11095.6|11089.6|0
1581575400000|2020-02-13 06:30:00|11096.1|11090.1|11090.6|11084.6|11097.1|11091.1|11090.5|11084.5|0
1581575700000|2020-02-13 06:35:00|11090.5|11084.5|11090.6|11084.6|11090.6|11084.6|11087.9|11081.9|0
1581576000000|2020-02-13 06:40:00|11090.1|11084.1|11088|11082|11090.6|11084.6|11085.5|11079.5|0
1581576300000|2020-02-13 06:45:00|11088.1|11082.1|11088.1|11082.1|11088.3|11082.3|11086.9|11080.9|0
1581576600000|2020-02-13 06:50:00|11088|11082|11087.7|11081.7|11090.4|11084.4|11085.7|11079.7|0
1581576900000|2020-02-13 06:55:00|11087.3|11081.3|11092.9|11086.9|11093.1|11087.1|11085.2|11079.2|0
1581577200000|2020-02-13 07:00:00|11093.7|11091.7|11086.2|11084.2|11096.2|11094.2|11086.2|11084.2|319
1581577500000|2020-02-13 07:05:00|11085.7|11083.7|11094.2|11092.2|11095.2|11093.2|11085.2|11083.2|299
1581577800000|2020-02-13 07:10:00|11093.7|11091.7|11087.2|11085.2|11094.7|11092.7|11086.7|11084.7|147
1581578100000|2020-02-13 07:15:00|11087.7|11085.7|11086.2|11084.2|11090.2|11088.2|11084.7|11082.7|95
1581578400000|2020-02-13 07:20:00|11085.7|11083.7|11084.2|11082.2|11086.2|11084.2|11082.2|11080.2|114
1581578700000|2020-02-13 07:25:00|11084.7|11082.7|11079.2|11077.2|11086.2|11084.2|11076.7|11074.7|183
1581579000000|2020-02-13 07:30:00|11079.7|11077.7|11086.7|11084.7|11087.7|11085.7|11079.7|11077.7|56
1581579300000|2020-02-13 07:35:00|11088.2|11086.2|11083.2|11081.2|11088.2|11086.2|11081.2|11079.2|114
1581579600000|2020-02-13 07:40:00|11083.7|11081.7|11076.7|11074.7|11083.7|11081.7|11075.7|11073.7|114
1581579900000|2020-02-13 07:45:00|11077.7|11075.7|11076.2|11074.2|11080.2|11078.2|11075.7|11073.7|65
1581580200000|2020-02-13 07:50:00|11076.7|11074.7|11073.2|11071.2|11076.7|11074.7|11072.2|11070.2|89
1581580500000|2020-02-13 07:55:00|11072.7|11070.7|11066.7|11064.7|11078.7|11076.7|11066.2|11064.2|176
1581580800000|2020-02-13 08:00:00|11069.7|11067.7|11072.7|11070.7|11083.7|11081.7|11065.7|11063.7|1374
1581581100000|2020-02-13 08:05:00|11071.7|11069.7|11055.7|11053.7|11074.7|11072.7|11055.7|11053.7|1157
1581581400000|2020-02-13 08:10:00|11056.7|11054.7|11059.7|11057.7|11060.2|11058.2|11052.7|11050.7|617
1581581700000|2020-02-13 08:15:00|11058.7|11056.7|11065.7|11063.7|11066.7|11064.7|11057.7|11055.7|511
1581582000000|2020-02-13 08:20:00|11064.7|11062.7|11076.7|11074.7|11077.7|11075.7|11062.7|11060.7|527
1581582300000|2020-02-13 08:25:00|11076.2|11074.2|11067.2|11065.2|11082.7|11080.7|11066.7|11064.7|507
1581582600000|2020-02-13 08:30:00|11067.7|11065.7|11058.7|11056.7|11069.7|11067.7|11056.7|11054.7|745
1581582900000|2020-02-13 08:35:00|11059.2|11057.2|11051.7|11049.7|11060.7|11058.7|11051.7|11049.7|406
1581583200000|2020-02-13 08:40:00|11050.2|11048.2|11051.2|11049.2|11056.2|11054.2|11048.7|11046.7|524
1581583500000|2020-02-13 08:45:00|11051.7|11049.7|11053.2|11051.2|11057.2|11055.2|11049.7|11047.7|207
1581583800000|2020-02-13 08:50:00|11054.2|11052.2|11055.2|11053.2|11059.2|11057.2|11053.2|11051.2|162
1581584100000|2020-02-13 08:55:00|11055.7|11053.7|11055.2|11053.2|11060.2|11058.2|11053.2|11051.2|226
1581584400000|2020-02-13 09:00:00|11054.7|11052.7|11051.2|11049.2|11055.2|11053.2|11049.2|11047.2|152
1581584700000|2020-02-13 09:05:00|11051.7|11049.7|11047.2|11045.2|11055.2|11053.2|11047.2|11045.2|256
1581585000000|2020-02-13 09:10:00|11046.7|11044.7|11059.2|11057.2|11061.2|11059.2|11045.7|11043.7|236
1581585300000|2020-02-13 09:15:00|11058.7|11056.7|11053.7|11051.7|11064.2|11062.2|11052.2|11050.2|345
1581585600000|2020-02-13 09:20:00|11054.2|11052.2|11053.2|11051.2|11062.2|11060.2|11052.7|11050.7|387
1581585900000|2020-02-13 09:25:00|11053.7|11051.7|11046.7|11044.7|11057.2|11055.2|11046.2|11044.2|378
1581586200000|2020-02-13 09:30:00|11047.2|11045.2|11053.2|11051.2|11056.2|11054.2|11047.2|11045.2|271
1581586500000|2020-02-13 09:35:00|11052.7|11050.7|11057.7|11055.7|11058.2|11056.2|11052.2|11050.2|169
1581586800000|2020-02-13 09:40:00|11057.2|11055.2|11069.2|11067.2|11069.2|11067.2|11055.2|11053.2|352
1581587100000|2020-02-13 09:45:00|11068.7|11066.7|11058.2|11056.2|11069.2|11067.2|11056.2|11054.2|952
1581587400000|2020-02-13 09:50:00|11057.7|11055.7|11043.2|11041.2|11058.2|11056.2|11036.2|11034.2|804
1581587700000|2020-02-13 09:55:00|11043.7|11041.7|11043.2|11041.2|11047.7|11045.7|11042.2|11040.2|483
1581588000000|2020-02-13 10:00:00|11042.2|11040.2|11033.7|11031.7|11043.2|11041.2|11030.2|11028.2|902
1581588300000|2020-02-13 10:05:00|11033.2|11031.2|11019.2|11017.2|11033.2|11031.2|11018.7|11016.7|952
1581588600000|2020-02-13 10:10:00|11018.7|11016.7|11022.2|11020.2|11022.7|11020.7|11006.7|11004.7|1055
1581588900000|2020-02-13 10:15:00|11022.7|11020.7|11026.2|11024.2|11027.2|11025.2|11019.2|11017.2|341
1581589200000|2020-02-13 10:20:00|11024.2|11022.2|11034.2|11032.2|11034.2|11032.2|11021.2|11019.2|355
1581589500000|2020-02-13 10:25:00|11034.7|11032.7|11037.7|11035.7|11048.2|11046.2|11032.2|11030.2|364
1581589800000|2020-02-13 10:30:00|11037.2|11035.2|11035.7|11033.7|11043.2|11041.2|11033.7|11031.7|378
1581590100000|2020-02-13 10:35:00|11035.2|11033.2|11031.7|11029.7|11036.7|11034.7|11028.2|11026.2|537
1581590400000|2020-02-13 10:40:00|11032.2|11030.2|11035.2|11033.2|11037.7|11035.7|11030.7|11028.7|247
1581590700000|2020-02-13 10:45:00|11034.7|11032.7|11034.2|11032.2|11038.2|11036.2|11028.7|11026.7|436
1581591000000|2020-02-13 10:50:00|11033.2|11031.2|11036.7|11034.7|11041.2|11039.2|11032.2|11030.2|397
1581591300000|2020-02-13 10:55:00|11037.2|11035.2|11040.2|11038.2|11041.2|11039.2|11035.2|11033.2|315
1581591600000|2020-02-13 11:00:00|11041.2|11039.2|11035.2|11033.2|11043.2|11041.2|11030.2|11028.2|455
1581591900000|2020-02-13 11:05:00|11034.7|11032.7|11030.7|11028.7|11034.7|11032.7|11024.2|11022.2|469
1581592200000|2020-02-13 11:10:00|11031.2|11029.2|11026.2|11024.2|11036.2|11034.2|11023.2|11021.2|278
1581592500000|2020-02-13 11:15:00|11025.7|11023.7|11036.2|11034.2|11038.2|11036.2|11024.2|11022.2|361
1581592800000|2020-02-13 11:20:00|11035.7|11033.7|11033.2|11031.2|11035.7|11033.7|11031.7|11029.7|216
1581593100000|2020-02-13 11:25:00|11032.7|11030.7|11028.2|11026.2|11032.7|11030.7|11026.7|11024.7|269
1581593400000|2020-02-13 11:30:00|11026.7|11024.7|11030.2|11028.2|11034.2|11032.2|11026.2|11024.2|203
1581593700000|2020-02-13 11:35:00|11031.2|11029.2|11039.2|11037.2|11041.2|11039.2|11029.2|11027.2|347
1581594000000|2020-02-13 11:40:00|11039.7|11037.7|11042.2|11040.2|11044.2|11042.2|11038.7|11036.7|287
1581594300000|2020-02-13 11:45:00|11042.7|11040.7|11049.7|11047.7|11050.2|11048.2|11040.7|11038.7|192
1581594600000|2020-02-13 11:50:00|11050.2|11048.2|11050.7|11048.7|11056.7|11054.7|11048.7|11046.7|291
1581594900000|2020-02-13 11:55:00|11050.2|11048.2|11055.2|11053.2|11055.2|11053.2|11049.7|11047.7|254
1581595200000|2020-02-13 12:00:00|11056.2|11054.2|11056.7|11054.7|11059.2|11057.2|11054.7|11052.7|449
1581595500000|2020-02-13 12:05:00|11057.2|11055.2|11060.7|11058.7|11061.2|11059.2|11055.2|11053.2|348
1581595800000|2020-02-13 12:10:00|11060.2|11058.2|11056.2|11054.2|11061.2|11059.2|11055.7|11053.7|207
1581596100000|2020-02-13 12:15:00|11056.7|11054.7|11053.2|11051.2|11057.2|11055.2|11051.2|11049.2|159
1581596400000|2020-02-13 12:20:00|11053.7|11051.7|11054.2|11052.2|11059.2|11057.2|11053.2|11051.2|149
1581596700000|2020-02-13 12:25:00|11054.7|11052.7|11048.2|11046.2|11055.2|11053.2|11046.2|11044.2|267
1581597000000|2020-02-13 12:30:00|11050.2|11048.2|11049.2|11047.2|11052.2|11050.2|11047.2|11045.2|240
1581597300000|2020-02-13 12:35:00|11049.7|11047.7|11051.2|11049.2|11055.2|11053.2|11049.2|11047.2|190
1581597600000|2020-02-13 12:40:00|11052.3|11050.3|11056.3|11054.3|11057.3|11055.3|11050.8|11048.8|271
1581597900000|2020-02-13 12:45:00|11055.8|11053.8|11055.3|11053.3|11058.3|11056.3|11052.8|11050.8|417
1581598200000|2020-02-13 12:50:00|11055.8|11053.8|11055.8|11053.8|11059.3|11057.3|11054.3|11052.3|190
1581598500000|2020-02-13 12:55:00|11055.3|11053.3|11061.8|11059.8|11062.3|11060.3|11050.3|11048.3|697
1581598800000|2020-02-13 13:00:00|11061.3|11059.3|11066.3|11064.3|11067.8|11065.8|11059.3|11057.3|517
1581599100000|2020-02-13 13:05:00|11066.8|11064.8|11059.8|11057.8|11067.3|11065.3|11057.3|11055.3|405
1581599400000|2020-02-13 13:10:00|11059.3|11057.3|11059.3|11057.3|11061.3|11059.3|11056.3|11054.3|307
1581599700000|2020-02-13 13:15:00|11058.8|11056.8|11055.3|11053.3|11058.8|11056.8|11053.3|11051.3|371
1581600000000|2020-02-13 13:20:00|11055.8|11053.8|11062.3|11060.3|11064.3|11062.3|11054.3|11052.3|369
1581600300000|2020-02-13 13:25:00|11061.3|11059.3|11059.8|11057.8|11064.3|11062.3|11059.8|11057.8|307
1581600600000|2020-02-13 13:30:00|11060.3|11058.3|11062.8|11060.8|11065.3|11063.3|11058.8|11056.8|356
1581600900000|2020-02-13 13:35:00|11063.3|11061.3|11056.3|11054.3|11063.3|11061.3|11054.8|11052.8|368
1581601200000|2020-02-13 13:40:00|11057.3|11055.3|11062.3|11060.3|11062.8|11060.8|11055.3|11053.3|263
1581601500000|2020-02-13 13:45:00|11061.3|11059.3|11064.3|11062.3|11064.3|11062.3|11057.8|11055.8|214
1581601800000|2020-02-13 13:50:00|11063.8|11061.8|11075.3|11073.3|11076.8|11074.8|11062.3|11060.3|480
1581602100000|2020-02-13 13:55:00|11074.3|11072.3|11072.3|11070.3|11077.8|11075.8|11072.3|11070.3|506
1581602400000|2020-02-13 14:00:00|11073.3|11071.3|11068.3|11066.3|11073.8|11071.8|11067.3|11065.3|414
1581602700000|2020-02-13 14:05:00|11068.8|11066.8|11073.3|11071.3|11075.3|11073.3|11068.8|11066.8|243
1581603000000|2020-02-13 14:10:00|11073.8|11071.8|11068.3|11066.3|11079.3|11077.3|11067.3|11065.3|359
1581603300000|2020-02-13 14:15:00|11067.3|11065.3|11068.3|11066.3|11069.3|11067.3|11065.3|11063.3|243
1581603600000|2020-02-13 14:20:00|11067.8|11065.8|11061.3|11059.3|11068.3|11066.3|11059.8|11057.8|222
1581603900000|2020-02-13 14:25:00|11062.3|11060.3|11059.3|11057.3|11062.3|11060.3|11059.3|11057.3|155
1581604200000|2020-02-13 14:30:00|11059.8|11057.8|11072.3|11070.3|11076.3|11074.3|11054.3|11052.3|1278
1581604500000|2020-02-13 14:35:00|11071.8|11069.8|11068.3|11066.3|11079.3|11077.3|11065.3|11063.3|656
1581604800000|2020-02-13 14:40:00|11068.8|11066.8|11074.3|11072.3|11074.3|11072.3|11065.3|11063.3|452
1581605100000|2020-02-13 14:45:00|11074.8|11072.8|11070.8|11068.8|11078.8|11076.8|11066.8|11064.8|588
1581605400000|2020-02-13 14:50:00|11070.3|11068.3|11080.3|11078.3|11081.3|11079.3|11070.3|11068.3|484
1581605700000|2020-02-13 14:55:00|11080.8|11078.8|11057.8|11055.8|11081.3|11079.3|11057.3|11055.3|844
1581606000000|2020-02-13 15:00:00|11058.3|11056.3|11042.8|11040.8|11062.3|11060.3|11041.3|11039.3|964
1581606300000|2020-02-13 15:05:00|11043.3|11041.3|11056.8|11054.8|11061.3|11059.3|11041.3|11039.3|640
1581606600000|2020-02-13 15:10:00|11056.2|11054.2|11063.7|11061.7|11064.2|11062.2|11055.2|11053.2|492
1581606900000|2020-02-13 15:15:00|11063.2|11061.2|11066.7|11064.7|11067.7|11065.7|11057.7|11055.7|341
1581607200000|2020-02-13 15:20:00|11065.7|11063.7|11069.7|11067.7|11070.7|11068.7|11062.7|11060.7|445
1581607500000|2020-02-13 15:25:00|11069.2|11067.2|11069.7|11067.7|11075.7|11073.7|11065.7|11063.7|630
1581607800000|2020-02-13 15:30:00|11069.2|11067.2|11069.7|11067.7|11072.7|11070.7|11060.7|11058.7|468
1581608100000|2020-02-13 15:35:00|11069.2|11067.2|11065.7|11063.7|11071.7|11069.7|11064.7|11062.7|540
1581608400000|2020-02-13 15:40:00|11065.2|11063.2|11070.7|11068.7|11074.2|11072.2|11063.7|11061.7|429
1581608700000|2020-02-13 15:45:00|11071.2|11069.2|11074.7|11072.7|11077.7|11075.7|11071.2|11069.2|372
1581609000000|2020-02-13 15:50:00|11074.2|11072.2|11074.7|11072.7|11077.2|11075.2|11073.7|11071.7|309
1581609300000|2020-02-13 15:55:00|11074.2|11072.2|11073.7|11071.7|11075.7|11073.7|11072.2|11070.2|326
1581609600000|2020-02-13 16:00:00|11074.2|11072.2|11075.7|11073.7|11077.7|11075.7|11071.7|11069.7|534
1581609900000|2020-02-13 16:05:00|11076.2|11074.2|11072.7|11070.7|11076.7|11074.7|11071.7|11069.7|329
1581610200000|2020-02-13 16:10:00|11073.2|11071.2|11073.7|11071.7|11076.7|11074.7|11072.7|11070.7|488
1581610500000|2020-02-13 16:15:00|11073.2|11071.2|11081.7|11079.7|11082.7|11080.7|11072.7|11070.7|962
1581610800000|2020-02-13 16:20:00|11082.2|11080.2|11089.7|11087.7|11092.2|11090.2|11079.7|11077.7|769
1581611100000|2020-02-13 16:25:00|11090.2|11088.2|11091.7|11089.7|11095.7|11093.7|11088.7|11086.7|1206
1581611400000|2020-02-13 16:30:00|11093.7|11091.7|11105.7|11103.7|11106.2|11104.2|11092.7|11090.7|1077
1581611700000|2020-02-13 16:35:00|11105.2|11103.2|11105.7|11103.7|11108.7|11106.7|11101.7|11099.7|711
1581612000000|2020-02-13 16:40:00|11106.2|11104.2|11105.2|11103.2|11111.7|11109.7|11103.7|11101.7|540
1581612300000|2020-02-13 16:45:00|11104.7|11102.7|11096.7|11094.7|11106.7|11104.7|11096.2|11094.2|193
1581612600000|2020-02-13 16:50:00|11096.2|11094.2|11092.7|11090.7|11098.7|11096.7|11091.7|11089.7|1184
1581612900000|2020-02-13 16:55:00|11092.2|11090.2|11096.7|11094.7|11097.7|11095.7|11091.7|11089.7|41
1581613200000|2020-02-13 17:00:00|11095.7|11093.7|11101.7|11099.7|11101.7|11099.7|11095.7|11093.7|62
1581613500000|2020-02-13 17:05:00|11101.2|11099.2|11102.7|11100.7|11103.7|11101.7|11098.7|11096.7|31
1581613800000|2020-02-13 17:10:00|11103.7|11101.7|11100.2|11098.2|11104.2|11102.2|11098.7|11096.7|17
1581614100000|2020-02-13 17:15:00|11100.7|11098.7|11105.7|11103.7|11107.7|11105.7|11099.7|11097.7|73
1581614400000|2020-02-13 17:20:00|11105.2|11103.2|11102.7|11100.7|11105.7|11103.7|11100.2|11098.2|86
1581614700000|2020-02-13 17:25:00|11103.2|11101.2|11104.7|11102.7|11105.2|11103.2|11098.7|11096.7|17
1581615000000|2020-02-13 17:30:00|11104.2|11102.2|11106.7|11104.7|11107.7|11105.7|11101.7|11099.7|14
1581615300000|2020-02-13 17:35:00|11106.2|11104.2|11099.7|11097.7|11107.2|11105.2|11098.7|11096.7|33
1581615600000|2020-02-13 17:40:00|11099.2|11097.2|11099.7|11097.7|11102.7|11100.7|11097.7|11095.7|12
1581615900000|2020-02-13 17:45:00|11099.2|11097.2|11101.7|11099.7|11102.7|11100.7|11098.7|11096.7|49
1581616200000|2020-02-13 17:50:00|11102.2|11100.2|11102.2|11100.2|11103.7|11101.7|11101.7|11099.7|23
1581616500000|2020-02-13 17:55:00|11101.7|11099.7|11094.7|11092.7|11102.7|11100.7|11094.7|11092.7|41
1581616800000|2020-02-13 18:00:00|11094.2|11092.2|11093.2|11091.2|11095.7|11093.7|11092.7|11090.7|11
1581617100000|2020-02-13 18:05:00|11092.7|11090.7|11092.2|11090.2|11095.2|11093.2|11092.2|11090.2|10
1581617400000|2020-02-13 18:10:00|11092.7|11090.7|11091.2|11089.2|11095.7|11093.7|11090.7|11088.7|9
1581617700000|2020-02-13 18:15:00|11090.7|11088.7|11093.7|11091.7|11093.7|11091.7|11088.7|11086.7|12
1581618000000|2020-02-13 18:20:00|11093.2|11091.2|11093.7|11091.7|11095.7|11093.7|11093.2|11091.2|4
1581618300000|2020-02-13 18:25:00|11094.2|11092.2|11095.6|11093.6|11096.6|11094.6|11092.6|11090.6|11
1581618600000|2020-02-13 18:30:00|11095.1|11093.1|11097.1|11095.1|11097.6|11095.6|11094.1|11092.1|2
1581618900000|2020-02-13 18:35:00|11097.6|11095.6|11096.1|11094.1|11097.6|11095.6|11095.6|11093.6|2
1581619200000|2020-02-13 18:40:00|11096.6|11094.6|11100.6|11098.6|11102.1|11100.1|11096.6|11094.6|9
1581619500000|2020-02-13 18:45:00|11101.1|11099.1|11105.1|11103.1|11105.6|11103.6|11100.1|11098.1|39
1581619800000|2020-02-13 18:50:00|11104.6|11102.6|11102.1|11100.1|11105.6|11103.6|11101.1|11099.1|14
1581620100000|2020-02-13 18:55:00|11102.6|11100.6|11103.1|11101.1|11103.6|11101.6|11101.6|11099.6|2
1581620400000|2020-02-13 19:00:00|11102.6|11100.6|11107.1|11105.1|11109.1|11107.1|11102.6|11100.6|36
1581620700000|2020-02-13 19:05:00|11106.6|11104.6|11102.6|11100.6|11108.1|11106.1|11102.6|11100.6|11
1581621000000|2020-02-13 19:10:00|11103.1|11101.1|11102.6|11100.6|11104.6|11102.6|11100.1|11098.1|6
1581621300000|2020-02-13 19:15:00|11102.1|11100.1|11100.6|11098.6|11104.1|11102.1|11098.6|11096.6|26
1581621600000|2020-02-13 19:20:00|11101.1|11099.1|11099.6|11097.6|11103.1|11101.1|11099.6|11097.6|5
1581621900000|2020-02-13 19:25:00|11099.1|11097.1|11098.1|11096.1|11100.6|11098.6|11097.1|11095.1|6
1581622200000|2020-02-13 19:30:00|11098.6|11096.6|11101.1|11099.1|11102.1|11100.1|11097.1|11095.1|10
1581622500000|2020-02-13 19:35:00|11100.6|11098.6|11101.1|11099.1|11101.6|11099.6|11098.6|11096.6|0
1581622800000|2020-02-13 19:40:00|11101.6|11099.6|11100.1|11098.1|11102.6|11100.6|11099.1|11097.1|1
1581623100000|2020-02-13 19:45:00|11100.6|11098.6|11101.1|11099.1|11102.1|11100.1|11097.6|11095.6|6
1581623400000|2020-02-13 19:50:00|11101.6|11099.6|11106.1|11104.1|11106.6|11104.6|11101.6|11099.6|1
1581623700000|2020-02-13 19:55:00|11106.6|11104.6|11107.1|11105.1|11110.6|11108.6|11106.1|11104.1|6
1581624000000|2020-02-13 20:00:00|11106.6|11104.6|11100.1|11098.1|11111.1|11109.1|11098.1|11096.1|48
1581624300000|2020-02-13 20:05:00|11099.6|11097.6|11106.1|11104.1|11106.1|11104.1|11098.6|11096.6|10
1581624600000|2020-02-13 20:10:00|11106.6|11104.6|11103.1|11101.1|11108.1|11106.1|11102.6|11100.6|18
1581624900000|2020-02-13 20:15:00|11103.6|11101.6|11105.1|11103.1|11105.6|11103.6|11102.6|11100.6|6
1581625200000|2020-02-13 20:20:00|11104.6|11102.6|11103.1|11101.1|11106.1|11104.1|11102.6|11100.6|7
1581625500000|2020-02-13 20:25:00|11103.6|11101.6|11100.6|11098.6|11105.6|11103.6|11099.6|11097.6|27
1581625800000|2020-02-13 20:30:00|11101.1|11099.1|11096.1|11094.1|11102.1|11100.1|11095.1|11093.1|5
1581626100000|2020-02-13 20:35:00|11096.6|11094.6|11093.1|11091.1|11099.1|11097.1|11092.1|11090.1|13
1581626400000|2020-02-13 20:40:00|11093.6|11091.6|11090.6|11088.6|11094.6|11092.6|11089.1|11087.1|18
1581626700000|2020-02-13 20:45:00|11091.1|11089.1|11091.1|11089.1|11095.1|11093.1|11088.6|11086.6|32
1581627000000|2020-02-13 20:50:00|11091.6|11089.6|11094.1|11092.1|11095.6|11093.6|11090.1|11088.1|16
1581627300000|2020-02-13 20:55:00|11093.6|11091.6|11092.3|11086.3|11094.1|11092.1|11084.6|11082.6|63
1581627600000|2020-02-13 21:00:00|11092.4|11086.4|11098.6|11092.6|11103.2|11097.2|11092.4|11086.4|1
1581627900000|2020-02-13 21:05:00|11098.5|11092.5|11096.4|11090.4|11098.6|11092.6|11094.3|11088.3|0
1581628200000|2020-02-13 21:10:00|11096.2|11090.2|11102.4|11096.4|11103.5|11097.5|11095.8|11089.8|0
1581628500000|2020-02-13 21:15:00|11102.5|11096.5|11102.8|11096.8|11102.8|11096.8|11102.3|11096.3|0
1581628800000|2020-02-13 21:20:00|11103|11097|11103.7|11097.7|11104|11098|11102.8|11096.8|0
1581629100000|2020-02-13 21:25:00|11104|11098|11104.2|11098.2|11104.9|11098.9|11103.5|11097.5|0
1581629400000|2020-02-13 21:30:00|11104.3|11098.3|11104.9|11098.9|11105.5|11099.5|11103.5|11097.5|0
1581629700000|2020-02-13 21:35:00|11105|11099|11104.9|11098.9|11105.5|11099.5|11104.1|11098.1|0
1581630000000|2020-02-13 21:40:00|11104.8|11098.8|11100.4|11094.4|11104.8|11098.8|11098.9|11092.9|0
1581630300000|2020-02-13 21:45:00|11100.5|11094.5|11102|11096|11103.5|11097.5|11100.4|11094.4|0
1581630600000|2020-02-13 21:50:00|11101.9|11095.9|11103.5|11097.5|11104.1|11098.1|11101.2|11095.2|0
1581630900000|2020-02-13 21:55:00|11103.6|11097.6|11106.4|11100.4|11107.2|11101.2|11103.5|11097.5|0
1581631200000|2020-02-13 22:00:00|11105.9|11099.9|11107.1|11101.1|11107.1|11101.1|11105.9|11099.9|0
1581631500000|2020-02-13 22:05:00|11106.8|11100.8|11106.8|11100.8|11107.1|11101.1|11106.4|11100.4|0
1581631800000|2020-02-13 22:10:00|11106.6|11100.6|11106.4|11100.4|11106.6|11100.6|11106.4|11100.4|0
1581632100000|2020-02-13 22:15:00|11106.6|11100.6|11106.8|11100.8|11107.3|11101.3|11106.6|11100.6|0
1581632400000|2020-02-13 22:20:00|11106.6|11100.6|11106.8|11100.8|11106.8|11100.8|11106.4|11100.4|0
1581632700000|2020-02-13 22:25:00|11107.1|11101.1|11107.1|11101.1|11107.8|11101.8|11106.8|11100.8|0
1581633000000|2020-02-13 22:30:00|11106.4|11100.4|11105.6|11099.6|11107.1|11101.1|11105.4|11099.4|0
1581633300000|2020-02-13 22:35:00|11105.2|11099.2|11105.2|11099.2|11105.6|11099.6|11104.5|11098.5|0
1581633600000|2020-02-13 22:40:00|11105.6|11099.6|11105.9|11099.9|11106.1|11100.1|11105.4|11099.4|0
1581633900000|2020-02-13 22:45:00|11105.6|11099.6|11103.7|11097.7|11106.8|11100.8|11103.5|11097.5|0
1581634200000|2020-02-13 22:50:00|11104|11098|11103.7|11097.7|11104.2|11098.2|11103.7|11097.7|0
1581634500000|2020-02-13 22:55:00|11104.5|11098.5|11104|11098|11104.5|11098.5|11103.7|11097.7|0
1581634800000|2020-02-13 23:00:00|11104.3|11098.3|11100.1|11094.1|11105.3|11099.3|11099.1|11093.1|0
1581635100000|2020-02-13 23:05:00|11100.8|11094.8|11100|11094|11101.4|11095.4|11100|11094|0
1581635400000|2020-02-13 23:10:00|11100.2|11094.2|11094.8|11088.8|11100.2|11094.2|11094.8|11088.8|0
1581635700000|2020-02-13 23:15:00|11094.9|11088.9|11092.5|11086.5|11097.1|11091.1|11091.9|11085.9|0
1581636000000|2020-02-13 23:20:00|11092.6|11086.6|11094.8|11088.8|11095.1|11089.1|11092.5|11086.5|0
1581636300000|2020-02-13 23:25:00|11094.7|11088.7|11096.2|11090.2|11096.2|11090.2|11093.7|11087.7|0
1581636600000|2020-02-13 23:30:00|11095.9|11089.9|11097.7|11091.7|11097.7|11091.7|11095.6|11089.6|0
1581636900000|2020-02-13 23:35:00|11097.8|11091.8|11098.5|11092.5|11099.1|11093.1|11096.2|11090.2|0
1581637200000|2020-02-13 23:40:00|11098.4|11092.4|11092.4|11086.4|11098.8|11092.8|11084.5|11078.5|0
1581637500000|2020-02-13 23:45:00|11091.9|11085.9|11084.5|11078.5|11095.6|11089.6|11084.5|11078.5|0
1581637800000|2020-02-13 23:50:00|11084.6|11078.6|11085.9|11079.9|11089.6|11083.6|11084.6|11078.6|0
1581638100000|2020-02-13 23:55:00|11085.8|11079.8|11090.5|11084.5|11090.5|11084.5|11085.4|11079.4|0
1581638400000|2020-02-14 00:00:00|11090.6|11084.6|11091.1|11085.1|11094.8|11088.8|11090.5|11084.5|0
1581638700000|2020-02-14 00:05:00|11091.2|11085.2|11091.1|11085.1|11094|11088|11089.6|11083.6|0
1581639000000|2020-02-14 00:10:00|11091|11085|11090.5|11084.5|11091.9|11085.9|11089.1|11083.1|0
1581639300000|2020-02-14 00:15:00|11090.6|11084.6|11085.8|11079.8|11092.6|11086.6|11085.8|11079.8|0
1581639600000|2020-02-14 00:20:00|11085.4|11079.4|11080.8|11074.8|11087.3|11081.3|11080.8|11074.8|0
1581639900000|2020-02-14 00:25:00|11080.3|11074.3|11084.8|11078.8|11084.8|11078.8|11079.3|11073.3|0
1581640200000|2020-02-14 00:30:00|11084.9|11078.9|11084.8|11078.8|11087.5|11081.5|11083.5|11077.5|0
1581640500000|2020-02-14 00:35:00|11083.5|11077.5|11084.8|11078.8|11087.4|11081.4|11082.1|11076.1|0
1581640800000|2020-02-14 00:40:00|11084.7|11078.7|11082.1|11076.1|11084.8|11078.8|11082.1|11076.1|0
1581641100000|2020-02-14 00:45:00|11082.2|11076.2|11087.6|11081.6|11090.2|11084.2|11082.1|11076.1|0
1581641400000|2020-02-14 00:50:00|11087.5|11081.5|11090.5|11084.5|11093|11087|11087.5|11081.5|0
1581641700000|2020-02-14 00:55:00|11090.6|11084.6|11098|11092|11098.2|11092.2|11090.6|11084.6|0
1581642000000|2020-02-14 01:00:00|11098.1|11092.1|11098.2|11092.2|11101.1|11095.1|11098|11092|0
1581642300000|2020-02-14 01:05:00|11098.1|11092.1|11098.2|11092.2|11099.5|11093.5|11095.5|11089.5|0
1581642600000|2020-02-14 01:10:00|11098.1|11092.1|11095.5|11089.5|11098.2|11092.2|11095.4|11089.4|0
1581642900000|2020-02-14 01:15:00|11095.4|11089.4|11092.7|11086.7|11095.5|11089.5|11089.9|11083.9|0
1581643200000|2020-02-14 01:20:00|11092.6|11086.6|11095.5|11089.5|11098.1|11092.1|11092.6|11086.6|0
1581643500000|2020-02-14 01:25:00|11095.4|11089.4|11098.2|11092.2|11098.2|11092.2|11092.8|11086.8|0
1581643800000|2020-02-14 01:30:00|11098.3|11092.3|11100.9|11094.9|11101.1|11095.1|11096.8|11090.8|0
1581644100000|2020-02-14 01:35:00|11100|11094|11106.5|11100.5|11109.1|11103.1|11098.2|11092.2|0
1581644400000|2020-02-14 01:40:00|11106.6|11100.6|11108.9|11102.9|11109.1|11103.1|11103.8|11097.8|0
1581644700000|2020-02-14 01:45:00|11109|11103|11106.2|11100.2|11109|11103|11104.9|11098.9|0
1581645000000|2020-02-14 01:50:00|11105.7|11099.7|11104.9|11098.9|11106.4|11100.4|11103.7|11097.7|0
1581645300000|2020-02-14 01:55:00|11105.4|11099.4|11106.5|11100.5|11106.5|11100.5|11103.7|11097.7|0
1581645600000|2020-02-14 02:00:00|11106.9|11100.9|11103.7|11097.7|11107.8|11101.8|11103.6|11097.6|0
1581645900000|2020-02-14 02:05:00|11103.8|11097.8|11101|11095|11106.3|11100.3|11101|11095|0
1581646200000|2020-02-14 02:10:00|11101.1|11095.1|11103.7|11097.7|11106.3|11100.3|11100.9|11094.9|0
1581646500000|2020-02-14 02:15:00|11103.8|11097.8|11109.2|11103.2|11111.7|11105.7|11103.7|11097.7|0
1581646800000|2020-02-14 02:20:00|11109.1|11103.1|11111.8|11105.8|11111.9|11105.9|11106.6|11100.6|0
1581647100000|2020-02-14 02:25:00|11111.9|11105.9|11111.8|11105.8|11112|11106|11111.8|11105.8|0
1581647400000|2020-02-14 02:30:00|11111.7|11105.7|11114.4|11108.4|11114.4|11108.4|11109.1|11103.1|0
1581647700000|2020-02-14 02:35:00|11114.5|11108.5|11114.2|11108.2|11116.9|11110.9|11111.7|11105.7|0
1581648000000|2020-02-14 02:40:00|11114.3|11108.3|11114.3|11108.3|11114.4|11108.4|11114.2|11108.2|0
1581648300000|2020-02-14 02:45:00|11114.4|11108.4|11116.9|11110.9|11116.9|11110.9|11114.3|11108.3|0
1581648600000|2020-02-14 02:50:00|11117|11111|11119.8|11113.8|11119.9|11113.9|11116.9|11110.9|0
1581648900000|2020-02-14 02:55:00|11119.7|11113.7|11122.5|11116.5|11122.5|11116.5|11119.7|11113.7|0
1581649200000|2020-02-14 03:00:00|11122.4|11116.4|11126.6|11120.6|11131|11125|11122.4|11116.4|0
1581649500000|2020-02-14 03:05:00|11126.2|11120.2|11120.3|11114.3|11126.6|11120.6|11120.3|11114.3|0
1581649800000|2020-02-14 03:10:00|11120.2|11114.2|11117.8|11111.8|11120.3|11114.3|11117.7|11111.7|0
1581650100000|2020-02-14 03:15:00|11117.9|11111.9|11118|11112|11118|11112|11117.7|11111.7|0
1581650400000|2020-02-14 03:20:00|11118.1|11112.1|11121.9|11115.9|11123.2|11117.2|11118.1|11112.1|0
1581650700000|2020-02-14 03:25:00|11121.5|11115.5|11118.3|11112.3|11121.5|11115.5|11118|11112|0
1581651000000|2020-02-14 03:30:00|11119.2|11113.2|11118.2|11112.2|11120.9|11114.9|11118.2|11112.2|0
1581651300000|2020-02-14 03:35:00|11118.1|11112.1|11116.9|11110.9|11118.3|11112.3|11115.6|11109.6|0
1581651600000|2020-02-14 03:40:00|11117.3|11111.3|11118|11112|11118.2|11112.2|11115.4|11109.4|0
1581651900000|2020-02-14 03:45:00|11118.1|11112.1|11115.4|11109.4|11118.1|11112.1|11115.4|11109.4|0
1581652200000|2020-02-14 03:50:00|11115.3|11109.3|11112.6|11106.6|11115.3|11109.3|11110.1|11104.1|0
1581652500000|2020-02-14 03:55:00|11112.7|11106.7|11110.1|11104.1|11112.7|11106.7|11110|11104|0
1581652800000|2020-02-14 04:00:00|11110|11104|11107.4|11101.4|11110|11104|11107.4|11101.4|0
1581653100000|2020-02-14 04:05:00|11106.6|11100.6|11107.5|11101.5|11107.6|11101.6|11105|11099|0
1581653400000|2020-02-14 04:10:00|11107.6|11101.6|11110.3|11104.3|11110.3|11104.3|11107.5|11101.5|0
1581653700000|2020-02-14 04:15:00|11110.2|11104.2|11107.6|11101.6|11110.2|11104.2|11107.5|11101.5|0
1581654000000|2020-02-14 04:20:00|11107.5|11101.5|11107.5|11101.5|11107.6|11101.6|11107.3|11101.3|0
1581654300000|2020-02-14 04:25:00|11107.6|11101.6|11110.1|11104.1|11110.2|11104.2|11107.5|11101.5|0
1581654600000|2020-02-14 04:30:00|11110.2|11104.2|11110|11104|11110.2|11104.2|11107.5|11101.5|0
1581654900000|2020-02-14 04:35:00|11110.1|11104.1|11110.2|11104.2|11110.2|11104.2|11110|11104|0
1581655200000|2020-02-14 04:40:00|11110.1|11104.1|11110.4|11104.4|11110.4|11104.4|11110.1|11104.1|0
1581655500000|2020-02-14 04:45:00|11110.5|11104.5|11110.5|11104.5|11110.5|11104.5|11110.4|11104.4|0
1581655800000|2020-02-14 04:50:00|11110.6|11104.6|11110.5|11104.5|11110.6|11104.6|11110.5|11104.5|0
1581656100000|2020-02-14 04:55:00|11110.4|11104.4|11107.8|11101.8|11110.4|11104.4|11107.8|11101.8|0
1581656400000|2020-02-14 05:00:00|11107.7|11101.7|11110.5|11104.5|11110.6|11104.6|11107.7|11101.7|0
1581656700000|2020-02-14 05:05:00|11110.6|11104.6|11110.4|11104.4|11113|11107|11110.4|11104.4|0
1581657000000|2020-02-14 05:10:00|11110.3|11104.3|11109.1|11103.1|11110.4|11104.4|11109.1|11103.1|0
1581657300000|2020-02-14 05:15:00|11109.6|11103.6|11110.2|11104.2|11110.4|11104.4|11107.8|11101.8|0
1581657600000|2020-02-14 05:20:00|11110.3|11104.3|11110.3|11104.3|11110.4|11104.4|11110.2|11104.2|0
1581657900000|2020-02-14 05:25:00|11110.2|11104.2|11107.6|11101.6|11110.4|11104.4|11107.5|11101.5|0
1581658200000|2020-02-14 05:30:00|11107.5|11101.5|11104.8|11098.8|11107.6|11101.6|11103.6|11097.6|0
1581658500000|2020-02-14 05:35:00|11104.4|11098.4|11103.7|11097.7|11104.9|11098.9|11102.3|11096.3|0
1581658800000|2020-02-14 05:40:00|11102.4|11096.4|11105|11099|11105|11099|11102.4|11096.4|0
1581659100000|2020-02-14 05:45:00|11104.9|11098.9|11106.2|11100.2|11107.5|11101.5|11104.8|11098.8|0
1581659400000|2020-02-14 05:50:00|11105.8|11099.8|11106.3|11100.3|11107.6|11101.6|11105|11099|0
1581659700000|2020-02-14 05:55:00|11105.9|11099.9|11107.5|11101.5|11107.6|11101.6|11104.8|11098.8|0
1581660000000|2020-02-14 06:00:00|11107.6|11101.6|11104.8|11098.8|11107.6|11101.6|11104.8|11098.8|0
1581660300000|2020-02-14 06:05:00|11104.7|11098.7|11099.6|11093.6|11104.9|11098.9|11098.3|11092.3|0
1581660600000|2020-02-14 06:10:00|11099.5|11093.5|11102.2|11096.2|11104.7|11098.7|11099.5|11093.5|0
1581660900000|2020-02-14 06:15:00|11102.1|11096.1|11105.3|11099.3|11105.3|11099.3|11102.1|11096.1|0
1581661200000|2020-02-14 06:20:00|11105.2|11099.2|11100.3|11094.3|11105.3|11099.3|11098.9|11092.9|0
1581661500000|2020-02-14 06:25:00|11100.2|11094.2|11097.7|11091.7|11100.3|11094.3|11097.6|11091.6|0
1581661800000|2020-02-14 06:30:00|11097.8|11091.8|11097.7|11091.7|11100.3|11094.3|11097.7|11091.7|0
1581662100000|2020-02-14 06:35:00|11097.6|11091.6|11097.7|11091.7|11097.8|11091.8|11097.6|11091.6|0
1581662400000|2020-02-14 06:40:00|11097.6|11091.6|11100.3|11094.3|11100.3|11094.3|11097.6|11091.6|0
1581662700000|2020-02-14 06:45:00|11100.4|11094.4|11103|11097|11103|11097|11100.3|11094.3|0
1581663000000|2020-02-14 06:50:00|11103.1|11097.1|11103.1|11097.1|11103.2|11097.2|11103|11097|0
1581663300000|2020-02-14 06:55:00|11103.2|11097.2|11103.1|11097.1|11105.6|11099.6|11103|11097|0
1581663600000|2020-02-14 07:00:00|11098.6|11096.6|11109.1|11107.1|11110.1|11108.1|11096.1|11094.1|57
1581663900000|2020-02-14 07:05:00|11108.6|11106.6|11110.1|11108.1|11111.6|11109.6|11106.1|11104.1|65
1581664200000|2020-02-14 07:10:00|11110.6|11108.6|11110.6|11108.6|11111.1|11109.1|11107.6|11105.6|46
1581664500000|2020-02-14 07:15:00|11110.1|11108.1|11114.1|11112.1|11116.6|11114.6|11109.1|11107.1|62
1581664800000|2020-02-14 07:20:00|11114.6|11112.6|11114.1|11112.1|11115.6|11113.6|11112.1|11110.1|43
1581665100000|2020-02-14 07:25:00|11113.6|11111.6|11114.1|11112.1|11115.1|11113.1|11112.6|11110.6|25
1581665400000|2020-02-14 07:30:00|11114.6|11112.6|11114.1|11112.1|11117.1|11115.1|11113.1|11111.1|20
1581665700000|2020-02-14 07:35:00|11113.6|11111.6|11113.1|11111.1|11114.1|11112.1|11109.6|11107.6|31
1581666000000|2020-02-14 07:40:00|11113.6|11111.6|11114.6|11112.6|11115.6|11113.6|11112.6|11110.6|34
1581666300000|2020-02-14 07:45:00|11115.1|11113.1|11117.1|11115.1|11119.1|11117.1|11114.6|11112.6|24
1581666600000|2020-02-14 07:50:00|11117.6|11115.6|11113.6|11111.6|11117.6|11115.6|11113.6|11111.6|47
1581666900000|2020-02-14 07:55:00|11114.1|11112.1|11112.6|11110.6|11116.1|11114.1|11111.6|11109.6|80
1581667200000|2020-02-14 08:00:00|11113.6|11111.6|11094.6|11092.6|11120.1|11118.1|11092.1|11090.1|1239
1581667500000|2020-02-14 08:05:00|11094.1|11092.1|11091.6|11089.6|11098.6|11096.6|11081.1|11079.1|590
1581667800000|2020-02-14 08:10:00|11091.1|11089.1|11100.6|11098.6|11101.1|11099.1|11088.6|11086.6|275
1581668100000|2020-02-14 08:15:00|11101.1|11099.1|11105.6|11103.6|11112.1|11110.1|11099.6|11097.6|254
1581668400000|2020-02-14 08:20:00|11106.6|11104.6|11102.6|11100.6|11107.6|11105.6|11101.6|11099.6|124
1581668700000|2020-02-14 08:25:00|11102.1|11100.1|11104.6|11102.6|11107.6|11105.6|11100.6|11098.6|154
1581669000000|2020-02-14 08:30:00|11105.1|11103.1|11107.6|11105.6|11114.1|11112.1|11104.6|11102.6|290
1581669300000|2020-02-14 08:35:00|11108.1|11106.1|11115.6|11113.6|11116.6|11114.6|11105.6|11103.6|532
1581669600000|2020-02-14 08:40:00|11115.7|11113.7|11108.7|11106.7|11116.2|11114.2|11104.7|11102.7|181
1581669900000|2020-02-14 08:45:00|11109.2|11107.2|11109.7|11107.7|11114.2|11112.2|11107.7|11105.7|136
1581670200000|2020-02-14 08:50:00|11109.2|11107.2|11108.7|11106.7|11112.2|11110.2|11104.7|11102.7|186
1581670500000|2020-02-14 08:55:00|11108.2|11106.2|11100.7|11098.7|11108.2|11106.2|11097.7|11095.7|211
1581670800000|2020-02-14 09:00:00|11101.2|11099.2|11098.2|11096.2|11101.7|11099.7|11092.7|11090.7|299
1581671100000|2020-02-14 09:05:00|11097.7|11095.7|11090.7|11088.7|11097.7|11095.7|11085.7|11083.7|307
1581671400000|2020-02-14 09:10:00|11090.2|11088.2|11103.7|11101.7|11103.7|11101.7|11088.7|11086.7|242
1581671700000|2020-02-14 09:15:00|11103.2|11101.2|11114.7|11112.7|11115.7|11113.7|11102.7|11100.7|271
1581672000000|2020-02-14 09:20:00|11115.2|11113.2|11108.2|11106.2|11118.2|11116.2|11108.2|11106.2|277
1581672300000|2020-02-14 09:25:00|11108.7|11106.7|11112.7|11110.7|11113.7|11111.7|11108.7|11106.7|91
1581672600000|2020-02-14 09:30:00|11113.2|11111.2|11114.7|11112.7|11114.7|11112.7|11110.2|11108.2|87
1581672900000|2020-02-14 09:35:00|11114.2|11112.2|11118.7|11116.7|11118.7|11116.7|11112.7|11110.7|91
1581673200000|2020-02-14 09:40:00|11118.2|11116.2|11121.7|11119.7|11123.7|11121.7|11117.7|11115.7|1007
1581673500000|2020-02-14 09:45:00|11121.2|11119.2|11121.2|11119.2|11122.7|11120.7|11117.7|11115.7|145
1581673800000|2020-02-14 09:50:00|11121.7|11119.7|11122.7|11120.7|11122.7|11120.7|11117.2|11115.2|103
1581674100000|2020-02-14 09:55:00|11123.2|11121.2|11124.7|11122.7|11126.2|11124.2|11120.7|11118.7|594
1581674400000|2020-02-14 10:00:00|11124.2|11122.2|11123.7|11121.7|11127.7|11125.7|11121.7|11119.7|137
1581674700000|2020-02-14 10:05:00|11124.2|11122.2|11127.7|11125.7|11128.7|11126.7|11122.7|11120.7|173
1581675000000|2020-02-14 10:10:00|11127.2|11125.2|11127.7|11125.7|11130.7|11128.7|11124.7|11122.7|125
1581675300000|2020-02-14 10:15:00|11127.2|11125.2|11128.7|11126.7|11128.7|11126.7|11124.7|11122.7|129
1581675600000|2020-02-14 10:20:00|11128.2|11126.2|11130.2|11128.2|11132.7|11130.7|11126.7|11124.7|755
1581675900000|2020-02-14 10:25:00|11129.7|11127.7|11129.7|11127.7|11130.7|11128.7|11124.2|11122.2|134
1581676200000|2020-02-14 10:30:00|11129.2|11127.2|11133.7|11131.7|11134.7|11132.7|11125.7|11123.7|284
1581676500000|2020-02-14 10:35:00|11134.2|11132.2|11133.7|11131.7|11135.7|11133.7|11132.7|11130.7|133
1581676800000|2020-02-14 10:40:00|11134.2|11132.2|11143.7|11141.7|11144.7|11142.7|11132.7|11130.7|355
1581677100000|2020-02-14 10:45:00|11143.2|11141.2|11141.7|11139.7|11145.2|11143.2|11138.7|11136.7|175
1581677400000|2020-02-14 10:50:00|11141.2|11139.2|11137.7|11135.7|11141.7|11139.7|11137.7|11135.7|90
1581677700000|2020-02-14 10:55:00|11138.2|11136.2|11140.7|11138.7|11140.7|11138.7|11134.7|11132.7|243
1581678000000|2020-02-14 11:00:00|11141.2|11139.2|11135.7|11133.7|11143.2|11141.2|11134.7|11132.7|125
1581678300000|2020-02-14 11:05:00|11135.2|11133.2|11139.2|11137.2|11139.7|11137.7|11134.2|11132.2|195
1581678600000|2020-02-14 11:10:00|11139.7|11137.7|11139.7|11137.7|11140.7|11138.7|11134.7|11132.7|282
1581678900000|2020-02-14 11:15:00|11139.2|11137.2|11138.7|11136.7|11140.2|11138.2|11136.7|11134.7|160
1581679200000|2020-02-14 11:20:00|11138.2|11136.2|11143.7|11141.7|11145.7|11143.7|11137.7|11135.7|150
1581679500000|2020-02-14 11:25:00|11144.2|11142.2|11150.7|11148.7|11151.7|11149.7|11143.2|11141.2|402
1581679800000|2020-02-14 11:30:00|11150.2|11148.2|11152.7|11150.7|11153.7|11151.7|11148.7|11146.7|160
1581680100000|2020-02-14 11:35:00|11152.2|11150.2|11149.7|11147.7|11153.2|11151.2|11147.2|11145.2|95
1581680400000|2020-02-14 11:40:00|11150.2|11148.2|11145.7|11143.7|11150.2|11148.2|11143.7|11141.7|100
1581680700000|2020-02-14 11:45:00|11146.2|11144.2|11140.2|11138.2|11147.7|11145.7|11139.7|11137.7|58
1581681000000|2020-02-14 11:50:00|11139.7|11137.7|11140.2|11138.2|11141.7|11139.7|11136.7|11134.7|94
1581681300000|2020-02-14 11:55:00|11139.7|11137.7|11145.2|11143.2|11145.7|11143.7|11138.2|11136.2|80
1581681600000|2020-02-14 12:00:00|11145.7|11143.7|11150.2|11148.2|11150.2|11148.2|11144.2|11142.2|96
1581681900000|2020-02-14 12:05:00|11149.7|11147.7|11144.7|11142.7|11149.7|11147.7|11143.7|11141.7|55
1581682200000|2020-02-14 12:10:00|11145.2|11143.2|11147.7|11145.7|11149.7|11147.7|11145.2|11143.2|96
1581682500000|2020-02-14 12:15:00|11148.2|11146.2|11148.7|11146.7|11149.2|11147.2|11146.7|11144.7|139
1581682800000|2020-02-14 12:20:00|11148.2|11146.2|11143.7|11141.7|11149.2|11147.2|11143.2|11141.2|96
1581683100000|2020-02-14 12:25:00|11143.2|11141.2|11145.7|11143.7|11146.7|11144.7|11142.7|11140.7|72
1581683400000|2020-02-14 12:30:00|11144.7|11142.7|11144.2|11142.2|11146.7|11144.7|11141.2|11139.2|110
1581683700000|2020-02-14 12:35:00|11143.7|11141.7|11143.7|11141.7|11147.7|11145.7|11142.7|11140.7|101
1581684000000|2020-02-14 12:40:00|11143.6|11141.6|11141.6|11139.6|11144.6|11142.6|11141.1|11139.1|191
1581684300000|2020-02-14 12:45:00|11141.1|11139.1|11137.1|11135.1|11143.6|11141.6|11136.6|11134.6|216
1581684600000|2020-02-14 12:50:00|11136.6|11134.6|11139.6|11137.6|11142.6|11140.6|11134.6|11132.6|218
1581684900000|2020-02-14 12:55:00|11140.1|11138.1|11142.6|11140.6|11145.6|11143.6|11139.6|11137.6|148
1581685200000|2020-02-14 13:00:00|11142.1|11140.1|11144.6|11142.6|11145.6|11143.6|11140.6|11138.6|184
1581685500000|2020-02-14 13:05:00|11144.1|11142.1|11147.6|11145.6|11148.6|11146.6|11143.1|11141.1|311
1581685800000|2020-02-14 13:10:00|11146.6|11144.6|11145.6|11143.6|11147.6|11145.6|11142.6|11140.6|421
1581686100000|2020-02-14 13:15:00|11144.6|11142.6|11147.6|11145.6|11148.6|11146.6|11144.6|11142.6|130
1581686400000|2020-02-14 13:20:00|11148.1|11146.1|11146.6|11144.6|11149.6|11147.6|11145.6|11143.6|98
1581686700000|2020-02-14 13:25:00|11146.1|11144.1|11149.6|11147.6|11150.6|11148.6|11145.6|11143.6|146
1581687000000|2020-02-14 13:30:00|11143.6|11141.6|11149.1|11147.1|11150.6|11148.6|11143.6|11141.6|492
1581687300000|2020-02-14 13:35:00|11149.6|11147.6|11145.6|11143.6|11151.6|11149.6|11143.6|11141.6|688
1581687600000|2020-02-14 13:40:00|11145.1|11143.1|11137.1|11135.1|11145.1|11143.1|11136.6|11134.6|254
1581687900000|2020-02-14 13:45:00|11136.6|11134.6|11133.6|11131.6|11137.1|11135.1|11127.6|11125.6|328
1581688200000|2020-02-14 13:50:00|11133.1|11131.1|11130.6|11128.6|11133.6|11131.6|11127.6|11125.6|241
1581688500000|2020-02-14 13:55:00|11129.6|11127.6|11126.1|11124.1|11131.6|11129.6|11124.6|11122.6|393
1581688800000|2020-02-14 14:00:00|11125.6|11123.6|11131.6|11129.6|11131.6|11129.6|11124.6|11122.6|289
1581689100000|2020-02-14 14:05:00|11132.1|11130.1|11130.6|11128.6|11134.6|11132.6|11129.6|11127.6|110
1581689400000|2020-02-14 14:10:00|11131.1|11129.1|11127.6|11125.6|11131.1|11129.1|11126.6|11124.6|161
1581689700000|2020-02-14 14:15:00|11128.1|11126.1|11132.1|11130.1|11133.1|11131.1|11127.6|11125.6|143
1581690000000|2020-02-14 14:20:00|11132.6|11130.6|11127.6|11125.6|11132.6|11130.6|11127.6|11125.6|125
1581690300000|2020-02-14 14:25:00|11127.1|11125.1|11128.6|11126.6|11129.6|11127.6|11123.6|11121.6|184
1581690600000|2020-02-14 14:30:00|11129.6|11127.6|11132.6|11130.6|11133.6|11131.6|11120.6|11118.6|525
1581690900000|2020-02-14 14:35:00|11133.1|11131.1|11122.6|11120.6|11134.1|11132.1|11117.6|11115.6|563
1581691200000|2020-02-14 14:40:00|11123.1|11121.1|11126.6|11124.6|11127.6|11125.6|11120.6|11118.6|472
1581691500000|2020-02-14 14:45:00|11127.1|11125.1|11130.1|11128.1|11133.6|11131.6|11126.6|11124.6|270
1581691800000|2020-02-14 14:50:00|11130.6|11128.6|11123.6|11121.6|11130.6|11128.6|11122.6|11120.6|313
1581692100000|2020-02-14 14:55:00|11123.1|11121.1|11123.6|11121.6|11123.6|11121.6|11113.6|11111.6|380
1581692400000|2020-02-14 15:00:00|11123.1|11121.1|11123.6|11121.6|11129.6|11127.6|11121.6|11119.6|511
1581692700000|2020-02-14 15:05:00|11123.1|11121.1|11126.6|11124.6|11127.1|11125.1|11119.6|11117.6|326
1581693000000|2020-02-14 15:10:00|11127|11125|11118|11116|11127.5|11125.5|11115|11113|319
1581693300000|2020-02-14 15:15:00|11118.5|11116.5|11127|11125|11128|11126|11117|11115|205
1581693600000|2020-02-14 15:20:00|11127.5|11125.5|11128|11126|11128|11126|11122|11120|294
1581693900000|2020-02-14 15:25:00|11127|11125|11126|11124|11130|11128|11125|11123|309
1581694200000|2020-02-14 15:30:00|11125.5|11123.5|11132|11130|11132|11130|11122|11120|353
1581694500000|2020-02-14 15:35:00|11131.5|11129.5|11138|11136|11138|11136|11131|11129|257
1581694800000|2020-02-14 15:40:00|11139|11137|11135|11133|11139|11137|11133|11131|253
1581695100000|2020-02-14 15:45:00|11135.5|11133.5|11139|11137|11143|11141|11135|11133|302
1581695400000|2020-02-14 15:50:00|11139.5|11137.5|11142|11140|11144|11142|11138|11136|551
1581695700000|2020-02-14 15:55:00|11142.5|11140.5|11146|11144|11147|11145|11141.5|11139.5|424
1581696000000|2020-02-14 16:00:00|11146.5|11144.5|11148|11146|11148.5|11146.5|11143|11141|268
1581696300000|2020-02-14 16:05:00|11147.5|11145.5|11139.5|11137.5|11151|11149|11137.5|11135.5|1050
1581696600000|2020-02-14 16:10:00|11139|11137|11142|11140|11145.5|11143.5|11139|11137|297
1581696900000|2020-02-14 16:15:00|11142.5|11140.5|11143|11141|11147|11145|11141|11139|864
1581697200000|2020-02-14 16:20:00|11143.5|11141.5|11142|11140|11143.5|11141.5|11138|11136|566
1581697500000|2020-02-14 16:25:00|11141.5|11139.5|11132.5|11130.5|11142|11140|11132|11130|1543
1581697800000|2020-02-14 16:30:00|11132|11130|11133|11131|11135|11133|11129|11127|1602
1581698100000|2020-02-14 16:35:00|11135|11133|11131|11129|11138|11136|11130|11128|448
1581698400000|2020-02-14 16:40:00|11130|11128|11133|11131|11135|11133|11130|11128|217
1581698700000|2020-02-14 16:45:00|11132.5|11130.5|11130|11128|11134|11132|11130|11128|86
1581699000000|2020-02-14 16:50:00|11129|11127|11131|11129|11132|11130|11128.5|11126.5|31
1581699300000|2020-02-14 16:55:00|11130.5|11128.5|11132|11130|11135|11133|11129|11127|156
1581699600000|2020-02-14 17:00:00|11132.5|11130.5|11131|11129|11134|11132|11131|11129|48
1581699900000|2020-02-14 17:05:00|11130|11128|11131|11129|11133|11131|11129|11127|27
1581700200000|2020-02-14 17:10:00|11130.5|11128.5|11131|11129|11132|11130|11130|11128|21
1581700500000|2020-02-14 17:15:00|11131.5|11129.5|11131|11129|11134|11132|11130|11128|42
1581700800000|2020-02-14 17:20:00|11130.5|11128.5|11128.5|11126.5|11130.5|11128.5|11127|11125|52
1581701100000|2020-02-14 17:25:00|11128|11126|11131|11129|11131|11129|11128|11126|57
1581701400000|2020-02-14 17:30:00|11130.5|11128.5|11131|11129|11132|11130|11128.5|11126.5|17
1581701700000|2020-02-14 17:35:00|11130.5|11128.5|11133|11131|11134|11132|11130.5|11128.5|14
1581702000000|2020-02-14 17:40:00|11132.5|11130.5|11133.5|11131.5|11135|11133|11132|11130|32
1581702300000|2020-02-14 17:45:00|11134|11132|11131|11129|11134.5|11132.5|11130|11128|19
1581702600000|2020-02-14 17:50:00|11131.5|11129.5|11127|11125|11131.5|11129.5|11127|11125|5
1581702900000|2020-02-14 17:55:00|11127.5|11125.5|11126.5|11124.5|11128|11126|11124|11122|52
1581703200000|2020-02-14 18:00:00|11126|11124|11130|11128|11132.5|11130.5|11125|11123|72
1581703500000|2020-02-14 18:05:00|11131|11129|11119|11117|11131|11129|11119|11117|49
1581703800000|2020-02-14 18:10:00|11120|11118|11124.5|11122.5|11126|11124|11119|11117|13
1581704100000|2020-02-14 18:15:00|11124|11122|11120.5|11118.5|11125|11123|11120|11118|5
1581704400000|2020-02-14 18:20:00|11120|11118|11122.5|11120.5|11123|11121|11119.5|11117.5|16
1581704700000|2020-02-14 18:25:00|11122|11120|11121|11119|11124|11122|11120.5|11118.5|5
1581705000000|2020-02-14 18:30:00|11121.5|11119.5|11123.5|11121.5|11124|11122|11119.5|11117.5|4
1581705300000|2020-02-14 18:35:00|11124|11122|11121|11119|11124|11122|11121|11119|12
1581705600000|2020-02-14 18:40:00|11120.5|11118.5|11120|11118|11122|11120|11118.5|11116.5|3
1581705900000|2020-02-14 18:45:00|11119.5|11117.5|11118|11116|11120|11118|11118|11116|7
1581706200000|2020-02-14 18:50:00|11117.5|11115.5|11118.5|11116.5|11120|11118|11116.5|11114.5|13
1581706500000|2020-02-14 18:55:00|11119|11117|11116|11114|11119|11117|11115|11113|30
1581706800000|2020-02-14 19:00:00|11116.5|11114.5|11118.5|11116.5|11119|11117|11116|11114|20
1581707100000|2020-02-14 19:05:00|11119|11117|11120|11118|11120|11118|11117.5|11115.5|4
1581707400000|2020-02-14 19:10:00|11120.5|11118.5|11119|11117|11122.5|11120.5|11118.5|11116.5|16
1581707700000|2020-02-14 19:15:00|11118|11116|11114.5|11112.5|11118.5|11116.5|11111|11109|59
1581708000000|2020-02-14 19:20:00|11114|11112|11118.5|11116.5|11119|11117|11114|11112|11
1581708300000|2020-02-14 19:25:00|11119|11117|11123|11121|11123|11121|11119|11117|2
1581708600000|2020-02-14 19:30:00|11122.5|11120.5|11127|11125|11127|11125|11121.5|11119.5|5
1581708900000|2020-02-14 19:35:00|11126.5|11124.5|11128.5|11126.5|11130|11128|11126|11124|9
1581709200000|2020-02-14 19:40:00|11128|11126|11126.5|11124.5|11128|11126|11124|11122|5
1581709500000|2020-02-14 19:45:00|11126|11124|11126.5|11124.5|11126.5|11124.5|11122.5|11120.5|10
1581709800000|2020-02-14 19:50:00|11126|11124|11124.5|11122.5|11127|11125|11124|11122|3
1581710100000|2020-02-14 19:55:00|11124|11122|11127.5|11125.5|11128|11126|11124|11122|5
1581710400000|2020-02-14 20:00:00|11128|11126|11128.5|11126.5|11129.5|11127.5|11125.5|11123.5|5
1581710700000|2020-02-14 20:05:00|11129|11127|11128.5|11126.5|11130|11128|11127|11125|2
1581711000000|2020-02-14 20:10:00|11128|11126|11123.5|11121.5|11130|11128|11121.5|11119.5|8
1581711300000|2020-02-14 20:15:00|11124|11122|11126.5|11124.5|11126.5|11124.5|11123.5|11121.5|13
1581711600000|2020-02-14 20:20:00|11126|11124|11131.5|11129.5|11132|11130|11126|11124|27
1581711900000|2020-02-14 20:25:00|11132|11130|11130.5|11128.5|11132|11130|11130|11128|40
1581712200000|2020-02-14 20:30:00|11130|11128|11133|11131|11133|11131|11129|11127|24
1581712500000|2020-02-14 20:35:00|11135|11133|11138.5|11136.5|11138.5|11136.5|11135|11133|57
1581712800000|2020-02-14 20:40:00|11138|11136|11136|11134|11138.5|11136.5|11135|11133|14
1581713100000|2020-02-14 20:45:00|11136.5|11134.5|11138.5|11136.5|11139|11137|11136.5|11134.5|21
1581713400000|2020-02-14 20:50:00|11139|11137|11139.5|11137.5|11142|11140|11137.5|11135.5|55
1581713700000|2020-02-14 20:55:00|11140|11138|11149.6|11143.6|11149.6|11145.5|11139.5|11137.5|65
1581714000000|2020-02-14 21:00:00|11149.5|11143.5|11150.9|11144.9|11150.9|11144.9|11148|11142|0
1581714300000|2020-02-14 21:05:00|11151.1|11145.1|11150.3|11144.3|11154.7|11148.7|11150.3|11144.3|0
1581714600000|2020-02-14 21:10:00|11150.5|11144.5|11153.7|11147.7|11155.2|11149.2|11150.3|11144.3|0
1581714900000|2020-02-14 21:15:00|11153.9|11147.9|11154.1|11148.1|11154.4|11148.4|11153.7|11147.7|0
1581715200000|2020-02-14 21:20:00|11153.9|11147.9|11153.9|11147.9|11153.9|11147.9|11153.7|11147.7|0
1581715500000|2020-02-14 21:25:00|11153.7|11147.7|11153.9|11147.9|11153.9|11147.9|11153.4|11147.4|0
1581715800000|2020-02-14 21:30:00|11153.8|11147.8|11154.1|11148.1|11155|11149|11152.7|11146.7|0
1581716100000|2020-02-14 21:35:00|11154|11148|11155|11149|11155.6|11149.6|11153.5|11147.5|0
1581716400000|2020-02-14 21:40:00|11154.9|11148.9|11157.3|11151.3|11157.3|11151.3|11154.1|11148.1|0
1581716700000|2020-02-14 21:45:00|11157.1|11151.1|11156.7|11150.7|11157.3|11151.3|11155.8|11149.8|0
1581717000000|2020-02-14 21:50:00|11156.8|11150.8|11156.4|11150.4|11157.3|11151.3|11155.6|11149.6|0
1581717300000|2020-02-14 21:55:00|11156.6|11150.6|11153.1|11147.1|11157|11151|11150.4|11144.4|0
1581894000000|2020-02-16 23:00:00|11173.1|11167.1|11173.2|11167.2|11174.7|11168.7|11170.3|11164.3|0
1581894300000|2020-02-16 23:05:00|11173.1|11167.1|11172.2|11166.2|11173.8|11167.8|11171.4|11165.4|0
1581894600000|2020-02-16 23:10:00|11172|11166|11172.2|11166.2|11172.2|11166.2|11170|11164|0
1581894900000|2020-02-16 23:15:00|11172.4|11166.4|11173.7|11167.7|11175.7|11169.7|11172.4|11166.4|0
1581895200000|2020-02-16 23:20:00|11173.6|11167.6|11172.2|11166.2|11173.6|11167.6|11170|11164|0
1581895500000|2020-02-16 23:25:00|11171.7|11165.7|11175.1|11169.1|11176.6|11170.6|11171.4|11165.4|0
1581895800000|2020-02-16 23:30:00|11175|11169|11175.1|11169.1|11175.7|11169.7|11173.7|11167.7|0
1581896100000|2020-02-16 23:35:00|11175|11169|11178|11172|11178|11172|11172.8|11166.8|0
1581896400000|2020-02-16 23:40:00|11177.9|11171.9|11175.7|11169.7|11178|11172|11174.3|11168.3|0
1581896700000|2020-02-16 23:45:00|11175.8|11169.8|11176.6|11170.6|11178.9|11172.9|11175.7|11169.7|0
1581897000000|2020-02-16 23:50:00|11176.5|11170.5|11174.3|11168.3|11177.4|11171.4|11173.7|11167.7|0
1581897300000|2020-02-16 23:55:00|11174.4|11168.4|11174.3|11168.3|11175.1|11169.1|11172.2|11166.2|0
1581897600000|2020-02-17 00:00:00|11174.2|11168.2|11170.1|11164.1|11175|11169|11170.1|11164.1|0
1581897900000|2020-02-17 00:05:00|11170.2|11164.2|11167|11161|11171.5|11165.5|11166.4|11160.4|0
1581898200000|2020-02-17 00:10:00|11167.1|11161.1|11163.5|11157.5|11168.9|11162.9|11163.4|11157.4|0
1581898500000|2020-02-17 00:15:00|11163.4|11157.4|11158.9|11152.9|11164.1|11158.1|11158.3|11152.3|0
1581898800000|2020-02-17 00:20:00|11159|11153|11151.2|11145.2|11159.1|11153.1|11151.2|11145.2|0
1581899100000|2020-02-17 00:25:00|11151.3|11145.3|11156.5|11150.5|11156.7|11150.7|11151.2|11145.2|0
1581899400000|2020-02-17 00:30:00|11155.6|11149.6|11156.4|11150.4|11157.7|11151.7|11153.8|11147.8|0
1581899700000|2020-02-17 00:35:00|11156.8|11150.8|11161.4|11155.4|11162.6|11156.6|11156.3|11150.3|0
1581900000000|2020-02-17 00:40:00|11161.3|11155.3|11162.7|11156.7|11164|11158|11158.8|11152.8|0
1581900300000|2020-02-17 00:45:00|11162.6|11156.6|11162.5|11156.5|11166.6|11160.6|11162.5|11156.5|0
1581900600000|2020-02-17 00:50:00|11162.4|11156.4|11158.4|11152.4|11162.4|11156.4|11155.7|11149.7|0
1581900900000|2020-02-17 00:55:00|11158.3|11152.3|11155.7|11149.7|11158.4|11152.4|11155.7|11149.7|0
1581901200000|2020-02-17 01:00:00|11155.8|11149.8|11155.7|11149.7|11158.4|11152.4|11155.6|11149.6|0
1581901500000|2020-02-17 01:05:00|11155.8|11149.8|11153.3|11147.3|11155.8|11149.8|11153|11147|0
1581901800000|2020-02-17 01:10:00|11153.8|11147.8|11158.4|11152.4|11161|11155|11153.3|11147.3|0
1581902100000|2020-02-17 01:15:00|11158.5|11152.5|11163.6|11157.6|11166.3|11160.3|11158.4|11152.4|0
1581902400000|2020-02-17 01:20:00|11163.7|11157.7|11166.2|11160.2|11166.3|11160.3|11163.5|11157.5|0
1581902700000|2020-02-17 01:25:00|11166.1|11160.1|11167.5|11161.5|11169|11163|11166.1|11160.1|0
1581903000000|2020-02-17 01:30:00|11167.1|11161.1|11171.8|11165.8|11171.9|11165.9|11166.2|11160.2|0
1581903300000|2020-02-17 01:35:00|11171.7|11165.7|11174.3|11168.3|11174.4|11168.4|11171.6|11165.6|0
1581903600000|2020-02-17 01:40:00|11174.4|11168.4|11179.6|11173.6|11179.8|11173.8|11174.3|11168.3|0
1581903900000|2020-02-17 01:45:00|11179.5|11173.5|11179.6|11173.6|11182.2|11176.2|11177|11171|0
1581904200000|2020-02-17 01:50:00|11179.7|11173.7|11179.5|11173.5|11184.8|11178.8|11179.5|11173.5|0
1581904500000|2020-02-17 01:55:00|11179.6|11173.6|11179.5|11173.5|11179.6|11173.6|11176.9|11170.9|0
1581904800000|2020-02-17 02:00:00|11179|11173|11179.5|11173.5|11179.6|11173.6|11176.9|11170.9|0
1581905100000|2020-02-17 02:05:00|11179.6|11173.6|11182.3|11176.3|11182.4|11176.4|11179.5|11173.5|0
1581905400000|2020-02-17 02:10:00|11182.2|11176.2|11179.8|11173.8|11182.3|11176.3|11179.7|11173.7|0
1581905700000|2020-02-17 02:15:00|11180.2|11174.2|11179.5|11173.5|11182.3|11176.3|11179.5|11173.5|0
1581906000000|2020-02-17 02:20:00|11179.6|11173.6|11179.6|11173.6|11182.1|11176.1|11179.5|11173.5|0
1581906300000|2020-02-17 02:25:00|11179.5|11173.5|11177|11171|11179.5|11173.5|11176.9|11170.9|0
1581906600000|2020-02-17 02:30:00|11179.5|11173.5|11177|11171|11179.5|11173.5|11176.9|11170.9|0
1581906900000|2020-02-17 02:35:00|11177.9|11171.9|11179.5|11173.5|11182.2|11176.2|11177|11171|0
1581907200000|2020-02-17 02:40:00|11179.6|11173.6|11179.8|11173.8|11179.8|11173.8|11179.5|11173.5|0
1581907500000|2020-02-17 02:45:00|11179.7|11173.7|11179.7|11173.7|11179.8|11173.8|11179.7|11173.7|0
1581907800000|2020-02-17 02:50:00|11179.8|11173.8|11179.8|11173.8|11182.3|11176.3|11179.6|11173.6|0
1581908100000|2020-02-17 02:55:00|11179.7|11173.7|11179.7|11173.7|11179.8|11173.8|11179.7|11173.7|0
1581908400000|2020-02-17 03:00:00|11179.5|11173.5|11179.5|11173.5|11179.6|11173.6|11177.1|11171.1|0
1581908700000|2020-02-17 03:05:00|11179.1|11173.1|11176.9|11170.9|11182.2|11176.2|11176.9|11170.9|0
1581909000000|2020-02-17 03:10:00|11176.8|11170.8|11174.3|11168.3|11176.9|11170.9|11174.2|11168.2|0
1581909300000|2020-02-17 03:15:00|11174.2|11168.2|11174.4|11168.4|11176.9|11170.9|11174.2|11168.2|0
1581909600000|2020-02-17 03:20:00|11174.3|11168.3|11176.9|11170.9|11177|11171|11174.3|11168.3|0
1581909900000|2020-02-17 03:25:00|11176.8|11170.8|11174.4|11168.4|11176.9|11170.9|11174.4|11168.4|0
1581910200000|2020-02-17 03:30:00|11176.8|11170.8|11174.4|11168.4|11176.8|11170.8|11174.3|11168.3|0
1581910500000|2020-02-17 03:35:00|11174.3|11168.3|11176.9|11170.9|11177|11171|11174.3|11168.3|0
1581910800000|2020-02-17 03:40:00|11176.8|11170.8|11174.4|11168.4|11176.8|11170.8|11174.3|11168.3|0
1581911400000|2020-02-17 03:50:00|11174.8|11168.8|11176.7|11170.7|11176.9|11170.9|11174.4|11168.4|0
1581911700000|2020-02-17 03:55:00|11176.9|11170.9|11177|11171|11177|11171|11174.4|11168.4|0
1581912000000|2020-02-17 04:00:00|11176.9|11170.9|11174.4|11168.4|11176.9|11170.9|11174.4|11168.4|0
1581912300000|2020-02-17 04:05:00|11174.5|11168.5|11169.5|11163.5|11174.5|11168.5|11169.5|11163.5|0
1581912600000|2020-02-17 04:10:00|11170.3|11164.3|11171.9|11165.9|11171.9|11165.9|11169.4|11163.4|0
1581912900000|2020-02-17 04:15:00|11171.8|11165.8|11169.3|11163.3|11171.9|11165.9|11169.3|11163.3|0
1581913200000|2020-02-17 04:20:00|11169.2|11163.2|11169.3|11163.3|11169.3|11163.3|11169.2|11163.2|0
1581913500000|2020-02-17 04:25:00|11169.4|11163.4|11171.9|11165.9|11171.9|11165.9|11169.4|11163.4|0
1581913800000|2020-02-17 04:30:00|11172|11166|11171.9|11165.9|11172|11166|11171.9|11165.9|0
1581914100000|2020-02-17 04:35:00|11171.8|11165.8|11172|11166|11174.5|11168.5|11171.8|11165.8|0
1581914400000|2020-02-17 04:40:00|11171.9|11165.9|11171.9|11165.9|11171.9|11165.9|11171.8|11165.8|0
1581914700000|2020-02-17 04:45:00|11171.8|11165.8|11168.9|11162.9|11171.8|11165.8|11166.4|11160.4|0
1581915000000|2020-02-17 04:50:00|11168.8|11162.8|11168.9|11162.9|11168.9|11162.9|11168.8|11162.8|0
1581915300000|2020-02-17 04:55:00|11168.8|11162.8|11168.9|11162.9|11171.5|11165.5|11168.8|11162.8|0
1581915600000|2020-02-17 05:00:00|11168.8|11162.8|11171.5|11165.5|11171.5|11165.5|11168.8|11162.8|0
1581915900000|2020-02-17 05:05:00|11171.6|11165.6|11171.5|11165.5|11171.6|11165.6|11171.5|11165.5|0
1581916200000|2020-02-17 05:10:00|11171.6|11165.6|11174.3|11168.3|11174.3|11168.3|11171.5|11165.5|0
1581916500000|2020-02-17 05:15:00|11174.8|11168.8|11176.8|11170.8|11176.8|11170.8|11174.8|11168.8|0
1581916800000|2020-02-17 05:20:00|11176.7|11170.7|11174.1|11168.1|11176.8|11170.8|11174.1|11168.1|0
1581917100000|2020-02-17 05:25:00|11174.2|11168.2|11178|11172|11178|11172|11174.1|11168.1|0
1581917400000|2020-02-17 05:30:00|11178.4|11172.4|11174.2|11168.2|11179.3|11173.3|11174.1|11168.1|0
1581917700000|2020-02-17 05:35:00|11174.1|11168.1|11174.3|11168.3|11174.3|11168.3|11174.1|11168.1|0
1581918000000|2020-02-17 05:40:00|11174.4|11168.4|11176.8|11170.8|11179.5|11173.5|11174.3|11168.3|0
1581918300000|2020-02-17 05:45:00|11173.9|11167.9|11173.9|11167.9|11176.5|11170.5|11173.8|11167.8|0
1581918600000|2020-02-17 05:50:00|11174|11168|11173.8|11167.8|11174|11168|11171.4|11165.4|0
1581918900000|2020-02-17 05:55:00|11173.9|11167.9|11174|11168|11176.6|11170.6|11171.5|11165.5|0
1581919200000|2020-02-17 06:00:00|11173.9|11167.9|11170.1|11164.1|11173.9|11167.9|11168.8|11162.8|0
1581919500000|2020-02-17 06:05:00|11170.5|11164.5|11173.9|11167.9|11173.9|11167.9|11168.8|11162.8|0
1581919800000|2020-02-17 06:10:00|11173.8|11167.8|11179.1|11173.1|11179.2|11173.2|11173.8|11167.8|0
1581920100000|2020-02-17 06:15:00|11179.2|11173.2|11182.1|11176.1|11184.8|11178.8|11176.6|11170.6|0
1581920400000|2020-02-17 06:20:00|11182|11176|11179.3|11173.3|11182.1|11176.1|11179.2|11173.2|0
1581920700000|2020-02-17 06:25:00|11179.2|11173.2|11181.6|11175.6|11181.7|11175.7|11176.6|11170.6|0
1581921000000|2020-02-17 06:30:00|11180.7|11174.7|11176.5|11170.5|11180.7|11174.7|11176.5|11170.5|0
1581921300000|2020-02-17 06:35:00|11176.4|11170.4|11176.6|11170.6|11179|11173|11176.3|11170.3|0
1581921600000|2020-02-17 06:40:00|11176.5|11170.5|11179|11173|11179.2|11173.2|11176.5|11170.5|0
1581921900000|2020-02-17 06:45:00|11179.1|11173.1|11175.1|11169.1|11179.1|11173.1|11173.9|11167.9|0
1581922200000|2020-02-17 06:50:00|11174.7|11168.7|11173.9|11167.9|11176.3|11170.3|11173.8|11167.8|0
1581922800000|2020-02-17 07:00:00|11160.5|11158.5|11161|11159|11163|11161|11156.5|11154.5|85
1581923100000|2020-02-17 07:05:00|11160.5|11158.5|11162.5|11160.5|11163|11161|11159|11157|38
1581923400000|2020-02-17 07:10:00|11163|11161|11160.5|11158.5|11163.5|11161.5|11160.5|11158.5|17
1581923700000|2020-02-17 07:15:00|11160|11158|11153.5|11151.5|11160|11158|11153|11151|34
1581924000000|2020-02-17 07:20:00|11153|11151|11155.5|11153.5|11157.5|11155.5|11152.5|11150.5|17
1581924300000|2020-02-17 07:25:00|11155|11153|11158.5|11156.5|11158.5|11156.5|11154|11152|9
1581924600000|2020-02-17 07:30:00|11158|11156|11161.5|11159.5|11163.5|11161.5|11157|11155|58
1581924900000|2020-02-17 07:35:00|11161|11159|11162|11160|11163|11161|11159|11157|17
1581925200000|2020-02-17 07:40:00|11161.5|11159.5|11164|11162|11164.5|11162.5|11159.5|11157.5|29
1581925500000|2020-02-17 07:45:00|11163.5|11161.5|11164.5|11162.5|11166|11164|11162.5|11160.5|20
1581925800000|2020-02-17 07:50:00|11164|11162|11163.5|11161.5|11165.5|11163.5|11160|11158|26
1581926100000|2020-02-17 07:55:00|11164|11162|11157|11155|11166.5|11164.5|11156|11154|74
1581926400000|2020-02-17 08:00:00|11157.5|11155.5|11157.5|11155.5|11162|11160|11149|11147|860
1581926700000|2020-02-17 08:05:00|11158.5|11156.5|11167|11165|11173|11171|11158|11156|598
1581927000000|2020-02-17 08:10:00|11166.5|11164.5|11164.5|11162.5|11170.5|11168.5|11162|11160|478
1581927300000|2020-02-17 08:15:00|11165|11163|11167|11165|11175.5|11173.5|11164.5|11162.5|312
1581927600000|2020-02-17 08:20:00|11166.5|11164.5|11164|11162|11168|11166|11160.5|11158.5|404
1581927900000|2020-02-17 08:25:00|11164.5|11162.5|11159.5|11157.5|11165|11163|11157|11155|193
1581928200000|2020-02-17 08:30:00|11159|11157|11160|11158|11168|11166|11159|11157|311
1581928500000|2020-02-17 08:35:00|11159.5|11157.5|11149.5|11147.5|11160|11158|11148|11146|257
1581928800000|2020-02-17 08:40:00|11149.1|11147.1|11141.6|11139.6|11150.1|11148.1|11137.6|11135.6|326
1581929100000|2020-02-17 08:45:00|11141.1|11139.1|11140.6|11138.6|11146.6|11144.6|11136.6|11134.6|266
1581929400000|2020-02-17 08:50:00|11141.1|11139.1|11146.6|11144.6|11148.6|11146.6|11138.1|11136.1|254
1581929700000|2020-02-17 08:55:00|11147.1|11145.1|11149.6|11147.6|11149.6|11147.6|11139.6|11137.6|185
1581930000000|2020-02-17 09:00:00|11149.1|11147.1|11147.6|11145.6|11149.6|11147.6|11144.6|11142.6|69
1581930300000|2020-02-17 09:05:00|11148.1|11146.1|11144.1|11142.1|11148.6|11146.6|11142.1|11140.1|80
1581930600000|2020-02-17 09:10:00|11143.6|11141.6|11149.6|11147.6|11150.6|11148.6|11143.6|11141.6|63
1581930900000|2020-02-17 09:15:00|11150.1|11148.1|11156.6|11154.6|11157.6|11155.6|11149.6|11147.6|140
1581931200000|2020-02-17 09:20:00|11156.1|11154.1|11156.6|11154.6|11158.1|11156.1|11153.6|11151.6|95
1581931500000|2020-02-17 09:25:00|11157.1|11155.1|11156.1|11154.1|11158.6|11156.6|11152.6|11150.6|102
1581931800000|2020-02-17 09:30:00|11155.6|11153.6|11163.6|11161.6|11164.6|11162.6|11154.6|11152.6|159
1581932100000|2020-02-17 09:35:00|11164.1|11162.1|11162.6|11160.6|11164.6|11162.6|11161.1|11159.1|117
1581932400000|2020-02-17 09:40:00|11163.1|11161.1|11164.1|11162.1|11164.6|11162.6|11158.6|11156.6|84
1581932700000|2020-02-17 09:45:00|11163.6|11161.6|11170.6|11168.6|11172.1|11170.1|11163.1|11161.1|232
1581933000000|2020-02-17 09:50:00|11171.1|11169.1|11168.1|11166.1|11173.6|11171.6|11168.1|11166.1|134
1581933300000|2020-02-17 09:55:00|11168.6|11166.6|11170.1|11168.1|11170.6|11168.6|11165.6|11163.6|85
1581933600000|2020-02-17 10:00:00|11170.6|11168.6|11169.1|11167.1|11173.6|11171.6|11167.6|11165.6|144
1581933900000|2020-02-17 10:05:00|11169.6|11167.6|11172.1|11170.1|11172.6|11170.6|11167.1|11165.1|126
1581934200000|2020-02-17 10:10:00|11172.6|11170.6|11168.1|11166.1|11173.6|11171.6|11166.6|11164.6|413
1581934500000|2020-02-17 10:15:00|11167.6|11165.6|11166.1|11164.1|11169.6|11167.6|11166.1|11164.1|47
1581934800000|2020-02-17 10:20:00|11165.6|11163.6|11169.1|11167.1|11169.6|11167.6|11165.6|11163.6|82
1581935100000|2020-02-17 10:25:00|11169.6|11167.6|11166.1|11164.1|11170.6|11168.6|11164.6|11162.6|73
1581935400000|2020-02-17 10:30:00|11166.6|11164.6|11163.6|11161.6|11168.1|11166.1|11163.6|11161.6|3147
1581935700000|2020-02-17 10:35:00|11163.1|11161.1|11158.6|11156.6|11164.6|11162.6|11158.6|11156.6|108
1581936000000|2020-02-17 10:40:00|11159.1|11157.1|11156.6|11154.6|11160.6|11158.6|11154.1|11152.1|258
1581936300000|2020-02-17 10:45:00|11156.1|11154.1|11164.6|11162.6|11166.1|11164.1|11156.1|11154.1|184
1581936600000|2020-02-17 10:50:00|11165.1|11163.1|11161.1|11159.1|11165.1|11163.1|11158.1|11156.1|340
1581936900000|2020-02-17 10:55:00|11160.6|11158.6|11162.6|11160.6|11162.6|11160.6|11158.6|11156.6|121
1581937200000|2020-02-17 11:00:00|11163.1|11161.1|11160.6|11158.6|11164.1|11162.1|11158.6|11156.6|104
1581937500000|2020-02-17 11:05:00|11160.1|11158.1|11161.1|11159.1|11162.6|11160.6|11159.6|11157.6|52
1581937800000|2020-02-17 11:10:00|11161.6|11159.6|11165.6|11163.6|11167.6|11165.6|11160.6|11158.6|99
1581938100000|2020-02-17 11:15:00|11165.1|11163.1|11167.6|11165.6|11168.6|11166.6|11163.6|11161.6|59
1581938400000|2020-02-17 11:20:00|11168.1|11166.1|11168.1|11166.1|11168.6|11166.6|11165.6|11163.6|107
1581938700000|2020-02-17 11:25:00|11167.6|11165.6|11172.6|11170.6|11172.6|11170.6|11167.6|11165.6|81
1581939000000|2020-02-17 11:30:00|11172.1|11170.1|11174.1|11172.1|11175.6|11173.6|11171.6|11169.6|169
1581939300000|2020-02-17 11:35:00|11173.6|11171.6|11174.6|11172.6|11177.6|11175.6|11172.6|11170.6|145
1581939600000|2020-02-17 11:40:00|11175.1|11173.1|11179.1|11177.1|11180.1|11178.1|11175.1|11173.1|135
1581939900000|2020-02-17 11:45:00|11179.6|11177.6|11178.1|11176.1|11179.6|11177.6|11176.6|11174.6|59
1581940200000|2020-02-17 11:50:00|11177.6|11175.6|11177.6|11175.6|11179.6|11177.6|11176.6|11174.6|88
1581940500000|2020-02-17 11:55:00|11178.1|11176.1|11179.6|11177.6|11179.6|11177.6|11176.1|11174.1|79
1581940800000|2020-02-17 12:00:00|11180.1|11178.1|11172.6|11170.6|11180.1|11178.1|11172.6|11170.6|53
1581941100000|2020-02-17 12:05:00|11173.1|11171.1|11170.6|11168.6|11176.1|11174.1|11170.6|11168.6|29
1581941400000|2020-02-17 12:10:00|11169.6|11167.6|11166.6|11164.6|11169.6|11167.6|11166.6|11164.6|79
1581941700000|2020-02-17 12:15:00|11167.1|11165.1|11169.1|11167.1|11169.1|11167.1|11167.1|11165.1|41
1581942000000|2020-02-17 12:20:00|11168.6|11166.6|11171.1|11169.1|11172.6|11170.6|11168.6|11166.6|61
1581942300000|2020-02-17 12:25:00|11170.6|11168.6|11168.6|11166.6|11170.6|11168.6|11168.6|11166.6|68
1581942600000|2020-02-17 12:30:00|11169.6|11167.6|11162.6|11160.6|11170.6|11168.6|11161.6|11159.6|204
1581942900000|2020-02-17 12:35:00|11163.1|11161.1|11166.6|11164.6|11167.6|11165.6|11158.6|11156.6|278
1581943200000|2020-02-17 12:40:00|11167.3|11165.3|11166.3|11164.3|11168.3|11166.3|11165.3|11163.3|48
1581943500000|2020-02-17 12:45:00|11165.8|11163.8|11168.8|11166.8|11170.3|11168.3|11165.3|11163.3|58
1581943800000|2020-02-17 12:50:00|11169.3|11167.3|11164.8|11162.8|11169.3|11167.3|11164.3|11162.3|150
1581944100000|2020-02-17 12:55:00|11165.3|11163.3|11165.3|11163.3|11165.8|11163.8|11163.3|11161.3|37
1581944400000|2020-02-17 13:00:00|11164.8|11162.8|11169.3|11167.3|11169.3|11167.3|11162.3|11160.3|44
1581944700000|2020-02-17 13:05:00|11168.3|11166.3|11167.3|11165.3|11169.3|11167.3|11165.3|11163.3|83
1581945000000|2020-02-17 13:10:00|11166.8|11164.8|11170.8|11168.8|11171.8|11169.8|11166.3|11164.3|50
1581945300000|2020-02-17 13:15:00|11170.3|11168.3|11164.3|11162.3|11172.3|11170.3|11164.3|11162.3|86
1581945600000|2020-02-17 13:20:00|11164.8|11162.8|11167.8|11165.8|11168.8|11166.8|11164.3|11162.3|106
1581945900000|2020-02-17 13:25:00|11168.3|11166.3|11169.3|11167.3|11171.3|11169.3|11167.3|11165.3|49
1581946200000|2020-02-17 13:30:00|11168.8|11166.8|11168.8|11166.8|11169.3|11167.3|11166.3|11164.3|50
1581946500000|2020-02-17 13:35:00|11169.3|11167.3|11169.3|11167.3|11170.3|11168.3|11167.3|11165.3|60
1581946800000|2020-02-17 13:40:00|11168.8|11166.8|11159.3|11157.3|11169.3|11167.3|11158.3|11156.3|169
1581947100000|2020-02-17 13:45:00|11158.8|11156.8|11156.3|11154.3|11158.8|11156.8|11154.8|11152.8|162
1581947400000|2020-02-17 13:50:00|11156.8|11154.8|11156.3|11154.3|11161.3|11159.3|11156.3|11154.3|153
1581947700000|2020-02-17 13:55:00|11155.3|11153.3|11159.8|11157.8|11160.3|11158.3|11154.8|11152.8|121
1581948000000|2020-02-17 14:00:00|11160.3|11158.3|11158.3|11156.3|11162.3|11160.3|11158.3|11156.3|102
1581948300000|2020-02-17 14:05:00|11158.8|11156.8|11153.3|11151.3|11159.3|11157.3|11153.3|11151.3|108
1581948600000|2020-02-17 14:10:00|11153.8|11151.8|11152.3|11150.3|11155.3|11153.3|11152.3|11150.3|49
1581948900000|2020-02-17 14:15:00|11151.3|11149.3|11154.3|11152.3|11157.3|11155.3|11151.3|11149.3|103
1581949200000|2020-02-17 14:20:00|11153.8|11151.8|11157.3|11155.3|11158.3|11156.3|11153.3|11151.3|99
1581949500000|2020-02-17 14:25:00|11157.8|11155.8|11154.3|11152.3|11158.3|11156.3|11153.3|11151.3|200
1581949800000|2020-02-17 14:30:00|11154.8|11152.8|11153.3|11151.3|11155.3|11153.3|11150.3|11148.3|183
1581950100000|2020-02-17 14:35:00|11153.8|11151.8|11156.3|11154.3|11157.3|11155.3|11152.3|11150.3|166
1581950400000|2020-02-17 14:40:00|11156.8|11154.8|11160.8|11158.8|11161.3|11159.3|11155.3|11153.3|135
1581950700000|2020-02-17 14:45:00|11161.3|11159.3|11162.3|11160.3|11162.8|11160.8|11158.3|11156.3|128
1581951000000|2020-02-17 14:50:00|11161.3|11159.3|11162.3|11160.3|11163.3|11161.3|11160.8|11158.8|159
1581951300000|2020-02-17 14:55:00|11163.3|11161.3|11162.3|11160.3|11164.3|11162.3|11160.3|11158.3|132
1581951600000|2020-02-17 15:00:00|11161.8|11159.8|11163.8|11161.8|11164.3|11162.3|11159.3|11157.3|178
1581951900000|2020-02-17 15:05:00|11164.3|11162.3|11162.3|11160.3|11164.3|11162.3|11159.3|11157.3|162
1581952200000|2020-02-17 15:10:00|11161.7|11159.7|11162.7|11160.7|11162.7|11160.7|11159.7|11157.7|74
1581952500000|2020-02-17 15:15:00|11162.2|11160.2|11165.2|11163.2|11166.7|11164.7|11161.7|11159.7|95
1581952800000|2020-02-17 15:20:00|11165.7|11163.7|11167.7|11165.7|11167.7|11165.7|11164.7|11162.7|84
1581953100000|2020-02-17 15:25:00|11167.2|11165.2|11168.7|11166.7|11169.7|11167.7|11166.2|11164.2|105
1581953400000|2020-02-17 15:30:00|11169.2|11167.2|11168.7|11166.7|11169.7|11167.7|11167.2|11165.2|100
1581953700000|2020-02-17 15:35:00|11169.2|11167.2|11168.7|11166.7|11169.7|11167.7|11167.7|11165.7|55
1581954000000|2020-02-17 15:40:00|11169.7|11167.7|11171.2|11169.2|11172.2|11170.2|11167.7|11165.7|95
1581954300000|2020-02-17 15:45:00|11171.7|11169.7|11173.2|11171.2|11174.7|11172.7|11171.7|11169.7|111
1581954600000|2020-02-17 15:50:00|11172.7|11170.7|11173.7|11171.7|11175.7|11173.7|11172.7|11170.7|116
1581954900000|2020-02-17 15:55:00|11173.2|11171.2|11177.2|11175.2|11177.7|11175.7|11172.7|11170.7|196
1581955200000|2020-02-17 16:00:00|11176.7|11174.7|11178.2|11176.2|11178.7|11176.7|11175.7|11173.7|137
1581955500000|2020-02-17 16:05:00|11177.7|11175.7|11178.7|11176.7|11180.7|11178.7|11175.7|11173.7|351
1581955800000|2020-02-17 16:10:00|11178.2|11176.2|11174.7|11172.7|11179.2|11177.2|11174.7|11172.7|148
1581956100000|2020-02-17 16:15:00|11174.2|11172.2|11169.7|11167.7|11176.2|11174.2|11168.7|11166.7|768
1581956400000|2020-02-17 16:20:00|11168.7|11166.7|11171.7|11169.7|11173.2|11171.2|11168.7|11166.7|224
1581956700000|2020-02-17 16:25:00|11172.2|11170.2|11169.7|11167.7|11172.7|11170.7|11168.7|11166.7|459
1581957000000|2020-02-17 16:30:00|11170.2|11168.2|11170.7|11168.7|11172.7|11170.7|11168.7|11166.7|848
1581957300000|2020-02-17 16:35:00|11169.7|11167.7|11171.7|11169.7|11171.7|11169.7|11169.7|11167.7|114
1581957600000|2020-02-17 16:40:00|11171.2|11169.2|11170.7|11168.7|11171.2|11169.2|11170.7|11168.7|62
1581957900000|2020-02-17 16:45:00|11171.2|11169.2|11170.7|11168.7|11172.7|11170.7|11170.7|11168.7|46
1581958200000|2020-02-17 16:50:00|11171.2|11169.2|11171.2|11169.2|11171.7|11169.7|11170.2|11168.2|28
1581958500000|2020-02-17 16:55:00|11170.7|11168.7|11171.7|11169.7|11171.7|11169.7|11169.7|11167.7|26
1581958800000|2020-02-17 17:00:00|11172.2|11170.2|11173.2|11171.2|11174.7|11172.7|11171.7|11169.7|69
1581959100000|2020-02-17 17:05:00|11173.7|11171.7|11174.7|11172.7|11174.7|11172.7|11173.7|11171.7|64
1581959400000|2020-02-17 17:10:00|11174.2|11172.2|11174.7|11172.7|11175.2|11173.2|11173.7|11171.7|55
1581959700000|2020-02-17 17:15:00|11174.2|11172.2|11174.7|11172.7|11174.7|11172.7|11174.2|11172.2|23
1581960000000|2020-02-17 17:20:00|11175.7|11173.7|11175.7|11173.7|11175.7|11173.7|11175.7|11173.7|33
1581960300000|2020-02-17 17:25:00|11176.7|11174.7|11175.7|11173.7|11176.7|11174.7|11175.7|11173.7|43
1581960600000|2020-02-17 17:30:00|||||||||11
1581960900000|2020-02-17 17:35:00|||||||||16
1581961200000|2020-02-17 17:40:00|11174.7|11172.7|11176.7|11174.7|11177.7|11175.7|11174.7|11172.7|37
1581961500000|2020-02-17 17:45:00|11176.2|11174.2|11175.2|11173.2|11176.2|11174.2|11175.2|11173.2|8
1581961800000|2020-02-17 17:50:00|11174.7|11172.7|11176.7|11174.7|11176.7|11174.7|11173.7|11171.7|19
1581962100000|2020-02-17 17:55:00|11176.2|11174.2|11173.2|11171.2|11176.2|11174.2|11173.2|11171.2|43
1581962400000|2020-02-17 18:00:00|11172.7|11170.7|11173.7|11171.7|11174.2|11172.2|11172.7|11170.7|21
1581962700000|2020-02-17 18:05:00|11174.7|11172.7|11175.2|11173.2|11175.2|11173.2|11174.7|11172.7|3
1581963000000|2020-02-17 18:10:00|||||||||1
1581963300000|2020-02-17 18:15:00|11175.7|11173.7|11174.7|11172.7|11175.7|11173.7|11174.7|11172.7|5
1581963600000|2020-02-17 18:20:00|11175.2|11173.2|11174.7|11172.7|11175.7|11173.7|11174.2|11172.2|1
1581963900000|2020-02-17 18:25:00|11173.7|11171.7|11173.7|11171.7|11173.7|11171.7|11172.7|11170.7|12
1581964200000|2020-02-17 18:30:00|11173.2|11171.2|11173.2|11171.2|11173.2|11171.2|11173.2|11171.2|1
1581965400000|2020-02-17 18:50:00|11172.7|11170.7|11173.2|11171.2|11173.2|11171.2|11171.7|11169.7|6
1581965700000|2020-02-17 18:55:00|11172.7|11170.7|11173.7|11171.7|11173.7|11171.7|11172.2|11170.2|4
1581966300000|2020-02-17 19:05:00|11172.7|11170.7|11171.7|11169.7|11173.7|11171.7|11171.2|11169.2|26
1581966600000|2020-02-17 19:10:00|11171.2|11169.2|11171.2|11169.2|11171.2|11169.2|11171.2|11169.2|0
1581966900000|2020-02-17 19:15:00|11171.7|11169.7|11172.2|11170.2|11172.2|11170.2|11171.7|11169.7|2
1581967500000|2020-02-17 19:25:00|11171.7|11169.7|11172.2|11170.2|11172.2|11170.2|11171.7|11169.7|3
1581969600000|2020-02-17 20:00:00|11171.7|11169.7|11171.7|11169.7|11171.7|11169.7|11171.2|11169.2|4
1581969900000|2020-02-17 20:05:00|11171.2|11169.2|11170.2|11168.2|11171.2|11169.2|11170.2|11168.2|0
1581970200000|2020-02-17 20:10:00|||||||||1
1581970800000|2020-02-17 20:20:00|11170.7|11168.7|11169.2|11167.2|11170.7|11168.7|11169.2|11167.2|2
1581972000000|2020-02-17 20:40:00|11169.7|11167.7|11171.2|11169.2|11171.2|11169.2|11169.7|11167.7|4
1581972300000|2020-02-17 20:45:00|11170.2|11168.2|11171.2|11169.2|11171.2|11169.2|11170.2|11168.2|4
1581972600000|2020-02-17 20:50:00|11171.7|11169.7|11172.7|11170.7|11173.2|11171.2|11171.2|11169.2|1
1581972900000|2020-02-17 20:55:00|11173.2|11171.2|11175.2|11169.2|11175.2|11171.2|11173.2|11168.7|4
1581973200000|2020-02-17 21:00:00|||||||||1
1581973500000|2020-02-17 21:05:00|11175.1|11169.1|11175|11169|11175.2|11169.2|11175|11169|0
1581973800000|2020-02-17 21:10:00|11174.3|11168.3|11171.9|11165.9|11174.3|11168.3|11171.9|11165.9|0
1581974100000|2020-02-17 21:15:00|11169.7|11163.7|11168.5|11162.5|11169.7|11163.7|11167.5|11161.5|0
1581974400000|2020-02-17 21:20:00|11169.2|11163.2|11169.2|11163.2|11169.2|11163.2|11169.2|11163.2|0
1581974700000|2020-02-17 21:25:00|11169.7|11163.7|11169.7|11163.7|11169.7|11163.7|11169.7|11163.7|0
1581975000000|2020-02-17 21:30:00|11169.9|11163.9|11169.9|11163.9|11169.9|11163.9|11169.9|11163.9|0
1581975300000|2020-02-17 21:35:00|11168.7|11162.7|11168.7|11162.7|11168.7|11162.7|11168.7|11162.7|0
1581975900000|2020-02-17 21:45:00|11168.5|11162.5|11168|11162|11168.5|11162.5|11168|11162|0
1581976500000|2020-02-17 21:55:00|11167.3|11161.3|11167.3|11161.3|11167.3|11161.3|11167.3|11161.3|0
1581976800000|2020-02-17 22:00:00|11166.1|11160.1|11165.4|11159.4|11166.1|11160.1|11165.4|11159.4|0
1581977700000|2020-02-17 22:15:00|11164.9|11158.9|11164.9|11158.9|11164.9|11158.9|11164.9|11158.9|0
1581979800000|2020-02-17 22:50:00|11164.4|11158.4|11162.3|11156.3|11164.4|11158.4|11162.3|11156.3|0
1581980100000|2020-02-17 22:55:00|11161.8|11155.8|11155.8|11149.8|11161.8|11155.8|11155.8|11149.8|0
1581980400000|2020-02-17 23:00:00|11151.3|11145.3|11135.4|11129.4|11151.3|11145.3|11129.6|11123.6|0
1581980700000|2020-02-17 23:05:00|11135.3|11129.3|11134.5|11128.5|11140.3|11134.3|11127.7|11121.7|0
1581981000000|2020-02-17 23:10:00|11135|11129|11133.6|11127.6|11137.1|11131.1|11129.8|11123.8|0
1581981300000|2020-02-17 23:15:00|11133.7|11127.7|11135|11129|11135|11129|11132.7|11126.7|0
1581981600000|2020-02-17 23:20:00|11135.1|11129.1|11132.3|11126.3|11137.1|11131.1|11130.4|11124.4|0
1581981900000|2020-02-17 23:25:00|11132.2|11126.2|11133.7|11127.7|11135.7|11129.7|11131.4|11125.4|0
1581982200000|2020-02-17 23:30:00|11133.8|11127.8|11140.4|11134.4|11141.2|11135.2|11133.8|11127.8|0
1581982500000|2020-02-17 23:35:00|11140.5|11134.5|11139.8|11133.8|11141.8|11135.8|11139.8|11133.8|0
1581982800000|2020-02-17 23:40:00|11139.9|11133.9|11144.1|11138.1|11144.1|11138.1|11139.9|11133.9|0
1581983100000|2020-02-17 23:45:00|11144|11138|11139.8|11133.8|11144|11138|11138.7|11132.7|0
1581983400000|2020-02-17 23:50:00|11140.1|11134.1|11142.6|11136.6|11144|11138|11138.8|11132.8|0
1581983700000|2020-02-17 23:55:00|11142.5|11136.5|11141.8|11135.8|11142.6|11136.6|11139.8|11133.8|0
1581984000000|2020-02-18 00:00:00|11141.9|11135.9|11138.1|11132.1|11142.6|11136.6|11138.1|11132.1|0
1581984300000|2020-02-18 00:05:00|11138.2|11132.2|11140.4|11134.4|11140.4|11134.4|11137.5|11131.5|0
1581984600000|2020-02-18 00:10:00|11140.3|11134.3|11136.5|11130.5|11142.6|11136.6|11136.5|11130.5|0
1581984900000|2020-02-18 00:15:00|11145.6|11139.6|11148.4|11142.4|11148.4|11142.4|11143.2|11137.2|0
1581985200000|2020-02-18 00:20:00|11148.3|11142.3|11144.3|11138.3|11148.4|11142.4|11143.1|11137.1|0
1581985500000|2020-02-18 00:25:00|11144.2|11138.2|11145.8|11139.8|11148.3|11142.3|11143|11137|0
1581985800000|2020-02-18 00:30:00|11145.7|11139.7|11150.9|11144.9|11150.9|11144.9|11145.6|11139.6|0
1581986100000|2020-02-18 00:35:00|11150|11144|11148.2|11142.2|11150|11144|11148.2|11142.2|0
1581986400000|2020-02-18 00:40:00|11147.7|11141.7|11145.4|11139.4|11148.2|11142.2|11143|11137|0
1581986700000|2020-02-18 00:45:00|11145.5|11139.5|11145.3|11139.3|11148.2|11142.2|11142.8|11136.8|0
1581987000000|2020-02-18 00:50:00|11145.4|11139.4|11148.2|11142.2|11148.2|11142.2|11145.3|11139.3|0
1581987300000|2020-02-18 00:55:00|11147.7|11141.7|11137.8|11131.8|11147.7|11141.7|11137.7|11131.7|0
1581987600000|2020-02-18 01:00:00|11137.7|11131.7|11135.3|11129.3|11140.6|11134.6|11135.1|11129.1|0
1581987900000|2020-02-18 01:05:00|11135.2|11129.2|11127.5|11121.5|11135.3|11129.3|11127.3|11121.3|0
1581988200000|2020-02-18 01:10:00|11127.4|11121.4|11129.8|11123.8|11132.5|11126.5|11127.3|11121.3|0
1581988500000|2020-02-18 01:15:00|11128.9|11122.9|11135.3|11129.3|11135.3|11129.3|11127.2|11121.2|0
1581988800000|2020-02-18 01:20:00|11135.2|11129.2|11132.6|11126.6|11137.8|11131.8|11130|11124|0
1581989100000|2020-02-18 01:25:00|11132.7|11126.7|11135.5|11129.5|11138.1|11132.1|11132.6|11126.6|0
1581989400000|2020-02-18 01:30:00|11135.6|11129.6|11135.3|11129.3|11138.2|11132.2|11132.6|11126.6|0
1581989700000|2020-02-18 01:35:00|11135.2|11129.2|11130|11124|11135.4|11129.4|11130|11124|0
1581990000000|2020-02-18 01:40:00|11130.1|11124.1|11132.6|11126.6|11135.2|11129.2|11129.9|11123.9|0
1581990300000|2020-02-18 01:45:00|11132.1|11126.1|11130.5|11124.5|11132.6|11126.6|11127.3|11121.3|0
1581990600000|2020-02-18 01:50:00|11130.4|11124.4|11135.9|11129.9|11135.9|11129.9|11128|11122|0
1581990900000|2020-02-18 01:55:00|11135|11129|11133.4|11127.4|11135.9|11129.9|11133.3|11127.3|0
1581991200000|2020-02-18 02:00:00|11133.3|11127.3|11139.8|11133.8|11141.1|11135.1|11130.6|11124.6|0
1581991500000|2020-02-18 02:05:00|11140.2|11134.2|11141|11135|11141.1|11135.1|11138.3|11132.3|0
1581991800000|2020-02-18 02:10:00|11140.1|11134.1|11138.3|11132.3|11140.1|11134.1|11135.8|11129.8|0
1581992100000|2020-02-18 02:15:00|11137.9|11131.9|11135.9|11129.9|11138.4|11132.4|11135.7|11129.7|0
1581992400000|2020-02-18 02:20:00|11135.8|11129.8|11135.7|11129.7|11138.3|11132.3|11135.7|11129.7|0
1581992700000|2020-02-18 02:25:00|11135.8|11129.8|11133.1|11127.1|11135.8|11129.8|11130.6|11124.6|0
1581993000000|2020-02-18 02:30:00|11132.1|11126.1|11127.9|11121.9|11133.1|11127.1|11127.7|11121.7|0
1581993300000|2020-02-18 02:35:00|11127.8|11121.8|11125.1|11119.1|11128|11122|11125.1|11119.1|0
1581993600000|2020-02-18 02:40:00|11125.2|11119.2|11125.2|11119.2|11127.9|11121.9|11122.7|11116.7|0
1581993900000|2020-02-18 02:45:00|11125.1|11119.1|11122.5|11116.5|11125.2|11119.2|11119.9|11113.9|0
1581994200000|2020-02-18 02:50:00|11122.6|11116.6|11119.5|11113.5|11125.1|11119.1|11119.5|11113.5|0
1581994500000|2020-02-18 02:55:00|11119.6|11113.6|11119.6|11113.6|11119.6|11113.6|11116.7|11110.7|0
1581994800000|2020-02-18 03:00:00|11119.7|11113.7|11122.6|11116.6|11122.6|11116.6|11117.1|11111.1|0
1581995100000|2020-02-18 03:05:00|11122.2|11116.2|11122.7|11116.7|11122.9|11116.9|11120.1|11114.1|0
1581995400000|2020-02-18 03:10:00|11122.8|11116.8|11125.2|11119.2|11125.3|11119.3|11122.6|11116.6|0
1581995700000|2020-02-18 03:15:00|11125.3|11119.3|11122.6|11116.6|11125.3|11119.3|11122.6|11116.6|0
1581996000000|2020-02-18 03:20:00|11122.5|11116.5|11122.6|11116.6|11122.6|11116.6|11122.4|11116.4|0
1581996300000|2020-02-18 03:25:00|11122.7|11116.7|11125.3|11119.3|11125.4|11119.4|11122.7|11116.7|0
1581996600000|2020-02-18 03:30:00|11125.2|11119.2|11125.3|11119.3|11125.3|11119.3|11122.6|11116.6|0
1581996900000|2020-02-18 03:35:00|11125.2|11119.2|11120.1|11114.1|11125.2|11119.2|11120.1|11114.1|0
1581997200000|2020-02-18 03:40:00|11120.2|11114.2|11120.1|11114.1|11122.7|11116.7|11120.1|11114.1|0
1581997500000|2020-02-18 03:45:00|11120.2|11114.2|11120.3|11114.3|11120.3|11114.3|11120|11114|0
1581997800000|2020-02-18 03:50:00|11120.2|11114.2|11120.2|11114.2|11122.7|11116.7|11120.1|11114.1|0
1581998100000|2020-02-18 03:55:00|11120.1|11114.1|11118.9|11112.9|11120.2|11114.2|11117.6|11111.6|0
1581998400000|2020-02-18 04:00:00|11119.3|11113.3|11120.2|11114.2|11120.2|11114.2|11118.8|11112.8|0
1581998700000|2020-02-18 04:05:00|11120.1|11114.1|11119.9|11113.9|11120.1|11114.1|11117.4|11111.4|0
1581999000000|2020-02-18 04:10:00|11119.8|11113.8|11119.9|11113.9|11120|11114|11117.3|11111.3|0
1581999300000|2020-02-18 04:15:00|11119.5|11113.5|11122.8|11116.8|11122.8|11116.8|11117.4|11111.4|0
1581999600000|2020-02-18 04:20:00|11122|11116|11123.1|11117.1|11123.1|11117.1|11120.4|11114.4|0
1581999900000|2020-02-18 04:25:00|11123|11117|11121.5|11115.5|11123.1|11117.1|11120.3|11114.3|0
1582000200000|2020-02-18 04:30:00|11121.6|11115.6|11125.3|11119.3|11125.4|11119.4|11121.5|11115.5|0
1582000500000|2020-02-18 04:35:00|11125.4|11119.4|11125.4|11119.4|11125.5|11119.5|11125.4|11119.4|0
1582000800000|2020-02-18 04:40:00|11125.3|11119.3|11125.4|11119.4|11125.4|11119.4|11122.8|11116.8|0
1582001100000|2020-02-18 04:45:00|11125.3|11119.3|11128.1|11122.1|11128.2|11122.2|11125.3|11119.3|0
1582001400000|2020-02-18 04:50:00|11127.2|11121.2|11128.3|11122.3|11128.3|11122.3|11125.5|11119.5|0
1582001700000|2020-02-18 04:55:00|11128.4|11122.4|11128.4|11122.4|11128.5|11122.5|11125.8|11119.8|0
1582002000000|2020-02-18 05:00:00|11128.5|11122.5|11125.9|11119.9|11128.5|11122.5|11124.3|11118.3|0
1582002300000|2020-02-18 05:05:00|11125.8|11119.8|11125.8|11119.8|11125.9|11119.9|11125.8|11119.8|0
1582002600000|2020-02-18 05:10:00|11125.9|11119.9|11125.9|11119.9|11128.4|11122.4|11123.5|11117.5|0
1582002900000|2020-02-18 05:15:00|11125.8|11119.8|11121.9|11115.9|11125.8|11119.8|11120.7|11114.7|0
1582003200000|2020-02-18 05:20:00|11122.3|11116.3|11120.5|11114.5|11123.2|11117.2|11120.3|11114.3|0
1582003500000|2020-02-18 05:25:00|11120.4|11114.4|11120.7|11114.7|11123.1|11117.1|11120.4|11114.4|0
1582003800000|2020-02-18 05:30:00|11120.6|11114.6|11120.7|11114.7|11123.2|11117.2|11120.5|11114.5|0
1582004100000|2020-02-18 05:35:00|11121.2|11115.2|11125.8|11119.8|11125.8|11119.8|11121.2|11115.2|0
1582004400000|2020-02-18 05:40:00|11125.9|11119.9|11123.4|11117.4|11125.9|11119.9|11123.2|11117.2|0
1582004700000|2020-02-18 05:45:00|11123.3|11117.3|11120.8|11114.8|11123.3|11117.3|11120.7|11114.7|0
1582005000000|2020-02-18 05:50:00|11123.3|11117.3|11120.9|11114.9|11123.4|11117.4|11120.7|11114.7|0
1582005300000|2020-02-18 05:55:00|11120.8|11114.8|11123.4|11117.4|11123.5|11117.5|11120.8|11114.8|0
1582005600000|2020-02-18 06:00:00|11123.5|11117.5|11123.2|11117.2|11123.6|11117.6|11120.8|11114.8|0
1582005900000|2020-02-18 06:05:00|11122.8|11116.8|11123.5|11117.5|11123.5|11117.5|11120.7|11114.7|0
1582006200000|2020-02-18 06:10:00|11124.3|11118.3|11124.7|11118.7|11128.5|11122.5|11123.3|11117.3|0
1582006500000|2020-02-18 06:15:00|11125.1|11119.1|11123.4|11117.4|11125.9|11119.9|11120.5|11114.5|0
1582006800000|2020-02-18 06:20:00|11123.3|11117.3|11123.2|11117.2|11124.5|11118.5|11123.1|11117.1|0
1582007100000|2020-02-18 06:25:00|11123.3|11117.3|11120.6|11114.6|11123.3|11117.3|11120.6|11114.6|0
1582007400000|2020-02-18 06:30:00|11120.7|11114.7|11120.7|11114.7|11120.7|11114.7|11120.6|11114.6|0
1582007700000|2020-02-18 06:35:00|11120.6|11114.6|11125.5|11119.5|11125.6|11119.6|11120.5|11114.5|0
1582008000000|2020-02-18 06:40:00|11125.6|11119.6|11125.5|11119.5|11125.6|11119.6|11123|11117|0
1582008300000|2020-02-18 06:45:00|11125.4|11119.4|11123.1|11117.1|11125.7|11119.7|11123.1|11117.1|0
1582008600000|2020-02-18 06:50:00|11123|11117|11123|11117|11123.1|11117.1|11120.4|11114.4|0
1582008900000|2020-02-18 06:55:00|11122.1|11116.1|11122.9|11116.9|11122.9|11116.9|11117.8|11111.8|0
1582009200000|2020-02-18 07:00:00|11127.2|11125.2|11123.7|11121.7|11130.7|11128.7|11118.7|11116.7|195
1582009500000|2020-02-18 07:05:00|11122.7|11120.7|11122.2|11120.2|11123.2|11121.2|11118.7|11116.7|132
1582009800000|2020-02-18 07:10:00|11121.7|11119.7|11118.7|11116.7|11125.7|11123.7|11118.7|11116.7|52
1582010100000|2020-02-18 07:15:00|11117.7|11115.7|11118.2|11116.2|11118.7|11116.7|11111.7|11109.7|80
1582010400000|2020-02-18 07:20:00|11118.7|11116.7|11119.7|11117.7|11119.7|11117.7|11115.2|11113.2|43
1582010700000|2020-02-18 07:25:00|11119.2|11117.2|11108.2|11106.2|11120.7|11118.7|11107.7|11105.7|73
1582011000000|2020-02-18 07:30:00|11107.7|11105.7|11108.7|11106.7|11114.2|11112.2|11107.7|11105.7|66
1582011300000|2020-02-18 07:35:00|11107.7|11105.7|11106.7|11104.7|11108.7|11106.7|11106.2|11104.2|50
1582011600000|2020-02-18 07:40:00|11106.2|11104.2|11108.2|11106.2|11108.7|11106.7|11102.2|11100.2|123
1582011900000|2020-02-18 07:45:00|11107.7|11105.7|11105.2|11103.2|11109.7|11107.7|11103.7|11101.7|68
1582012200000|2020-02-18 07:50:00|11105.7|11103.7|11096.7|11094.7|11105.7|11103.7|11095.2|11093.2|135
1582012500000|2020-02-18 07:55:00|11097.2|11095.2|11102.7|11100.7|11105.7|11103.7|11095.7|11093.7|83
1582012800000|2020-02-18 08:00:00|11104.7|11102.7|11108.7|11106.7|11109.7|11107.7|11091.7|11089.7|1109
1582013100000|2020-02-18 08:05:00|11109.2|11107.2|11111.2|11109.2|11120.2|11118.2|11106.7|11104.7|766
1582013400000|2020-02-18 08:10:00|11111.7|11109.7|11130.7|11128.7|11138.7|11136.7|11111.7|11109.7|833
1582013700000|2020-02-18 08:15:00|11131.7|11129.7|11129.7|11127.7|11140.2|11138.2|11129.2|11127.2|611
1582014000000|2020-02-18 08:20:00|11130.2|11128.2|11122.7|11120.7|11131.2|11129.2|11119.2|11117.2|499
1582014300000|2020-02-18 08:25:00|11121.7|11119.7|11111.7|11109.7|11121.7|11119.7|11110.7|11108.7|606
1582014600000|2020-02-18 08:30:00|11111.2|11109.2|11127.2|11125.2|11131.7|11129.7|11111.2|11109.2|517
1582014900000|2020-02-18 08:35:00|11127.7|11125.7|11130.2|11128.2|11131.7|11129.7|11125.7|11123.7|251
1582015200000|2020-02-18 08:40:00|11129.6|11127.6|11126.6|11124.6|11134.6|11132.6|11124.6|11122.6|209
1582015500000|2020-02-18 08:45:00|11126.1|11124.1|11123.1|11121.1|11131.1|11129.1|11119.6|11117.6|164
1582015800000|2020-02-18 08:50:00|11122.6|11120.6|11133.1|11131.1|11133.1|11131.1|11120.1|11118.1|167
1582016100000|2020-02-18 08:55:00|11134.1|11132.1|11139.6|11137.6|11140.1|11138.1|11133.1|11131.1|223
1582016400000|2020-02-18 09:00:00|11139.1|11137.1|11134.1|11132.1|11143.1|11141.1|11131.1|11129.1|354
1582016700000|2020-02-18 09:05:00|11133.1|11131.1|11132.1|11130.1|11136.1|11134.1|11129.1|11127.1|166
1582017000000|2020-02-18 09:10:00|11132.6|11130.6|11123.1|11121.1|11133.1|11131.1|11122.1|11120.1|235
1582017300000|2020-02-18 09:15:00|11122.6|11120.6|11123.1|11121.1|11126.1|11124.1|11120.1|11118.1|453
1582017600000|2020-02-18 09:20:00|11122.6|11120.6|11121.6|11119.6|11124.1|11122.1|11119.1|11117.1|147
1582017900000|2020-02-18 09:25:00|11121.1|11119.1|11123.6|11121.6|11128.6|11126.6|11120.6|11118.6|164
1582018200000|2020-02-18 09:30:00|11123.1|11121.1|11126.1|11124.1|11130.1|11128.1|11122.1|11120.1|147
1582018500000|2020-02-18 09:35:00|11126.6|11124.6|11122.1|11120.1|11126.6|11124.6|11117.1|11115.1|545
1582018800000|2020-02-18 09:40:00|11123.1|11121.1|11125.1|11123.1|11127.1|11125.1|11119.6|11117.6|157
1582019100000|2020-02-18 09:45:00|11124.1|11122.1|11120.6|11118.6|11128.1|11126.1|11120.1|11118.1|75
1582019400000|2020-02-18 09:50:00|11120.1|11118.1|11123.1|11121.1|11127.1|11125.1|11118.1|11116.1|99
1582019700000|2020-02-18 09:55:00|11122.6|11120.6|11123.1|11121.1|11123.1|11121.1|11118.6|11116.6|70
1582020000000|2020-02-18 10:00:00|11119.1|11117.1|11120.1|11118.1|11123.1|11121.1|11117.6|11115.6|185
1582020300000|2020-02-18 10:05:00|11120.6|11118.6|11125.1|11123.1|11127.1|11125.1|11120.6|11118.6|116
1582020600000|2020-02-18 10:10:00|11126.1|11124.1|11134.1|11132.1|11135.1|11133.1|11125.6|11123.6|102
1582020900000|2020-02-18 10:15:00|11134.6|11132.6|11138.1|11136.1|11142.6|11140.6|11134.6|11132.6|212
1582021200000|2020-02-18 10:20:00|11138.6|11136.6|11135.1|11133.1|11139.1|11137.1|11134.1|11132.1|118
1582021500000|2020-02-18 10:25:00|11135.6|11133.6|11132.1|11130.1|11137.1|11135.1|11132.1|11130.1|220
1582021800000|2020-02-18 10:30:00|11132.6|11130.6|11138.1|11136.1|11148.1|11146.1|11132.6|11130.6|462
1582022100000|2020-02-18 10:35:00|11138.6|11136.6|11144.1|11142.1|11144.6|11142.6|11136.1|11134.1|93
1582022400000|2020-02-18 10:40:00|11143.6|11141.6|11147.6|11145.6|11151.1|11149.1|11141.1|11139.1|255
1582022700000|2020-02-18 10:45:00|11147.1|11145.1|11147.1|11145.1|11154.1|11152.1|11146.6|11144.6|242
1582023000000|2020-02-18 10:50:00|11148.1|11146.1|11152.1|11150.1|11154.1|11152.1|11147.1|11145.1|204
1582023300000|2020-02-18 10:55:00|11151.6|11149.6|11144.6|11142.6|11152.6|11150.6|11144.1|11142.1|368
1582023600000|2020-02-18 11:00:00|11145.1|11143.1|11145.1|11143.1|11148.1|11146.1|11144.1|11142.1|114
1582023900000|2020-02-18 11:05:00|11145.6|11143.6|11137.1|11135.1|11146.1|11144.1|11137.1|11135.1|84
1582024200000|2020-02-18 11:10:00|11137.6|11135.6|11136.1|11134.1|11138.1|11136.1|11133.1|11131.1|204
1582024500000|2020-02-18 11:15:00|11135.6|11133.6|11139.1|11137.1|11140.1|11138.1|11132.1|11130.1|266
1582024800000|2020-02-18 11:20:00|11138.6|11136.6|11133.6|11131.6|11138.6|11136.6|11132.6|11130.6|72
1582025100000|2020-02-18 11:25:00|11133.1|11131.1|11135.1|11133.1|11137.1|11135.1|11132.1|11130.1|69
1582025400000|2020-02-18 11:30:00|11135.6|11133.6|11130.6|11128.6|11137.1|11135.1|11130.1|11128.1|135
1582025700000|2020-02-18 11:35:00|11130.1|11128.1|11120.1|11118.1|11130.1|11128.1|11120.1|11118.1|157
1582026000000|2020-02-18 11:40:00|11120.6|11118.6|11121.1|11119.1|11123.1|11121.1|11117.1|11115.1|101
1582026300000|2020-02-18 11:45:00|11120.6|11118.6|11121.6|11119.6|11123.1|11121.1|11118.1|11116.1|107
1582026600000|2020-02-18 11:50:00|11121.1|11119.1|11119.1|11117.1|11121.6|11119.6|11112.1|11110.1|180
1582026900000|2020-02-18 11:55:00|11118.6|11116.6|11124.1|11122.1|11124.1|11122.1|11117.1|11115.1|238
1582027200000|2020-02-18 12:00:00|11124.6|11122.6|11123.6|11121.6|11127.1|11125.1|11121.6|11119.6|226
1582027500000|2020-02-18 12:05:00|11123.1|11121.1|11119.1|11117.1|11123.6|11121.6|11116.1|11114.1|177
1582027800000|2020-02-18 12:10:00|11120.1|11118.1|11119.1|11117.1|11122.6|11120.6|11117.1|11115.1|95
1582028100000|2020-02-18 12:15:00|11118.6|11116.6|11117.6|11115.6|11118.6|11116.6|11115.6|11113.6|263
1582028400000|2020-02-18 12:20:00|11117.1|11115.1|11121.1|11119.1|11122.1|11120.1|11116.1|11114.1|73
1582028700000|2020-02-18 12:25:00|11121.6|11119.6|11125.1|11123.1|11128.6|11126.6|11121.1|11119.1|275
1582029000000|2020-02-18 12:30:00|11125.6|11123.6|11128.6|11126.6|11133.1|11131.1|11123.1|11121.1|456
1582029300000|2020-02-18 12:35:00|11129.1|11127.1|11127.1|11125.1|11130.6|11128.6|11127.1|11125.1|102
1582029600000|2020-02-18 12:40:00|11127.2|11125.2|11132.2|11130.2|11132.7|11130.7|11127.2|11125.2|77
1582029900000|2020-02-18 12:45:00|11131.7|11129.7|11132.2|11130.2|11134.7|11132.7|11129.2|11127.2|88
1582030200000|2020-02-18 12:50:00|11132.7|11130.7|11133.2|11131.2|11135.2|11133.2|11132.2|11130.2|116
1582030500000|2020-02-18 12:55:00|11133.7|11131.7|11139.2|11137.2|11140.2|11138.2|11133.7|11131.7|45
1582030800000|2020-02-18 13:00:00|11139.7|11137.7|11134.2|11132.2|11142.2|11140.2|11134.2|11132.2|154
1582031100000|2020-02-18 13:05:00|11133.7|11131.7|11132.7|11130.7|11136.2|11134.2|11132.2|11130.2|91
1582031400000|2020-02-18 13:10:00|11133.2|11131.2|11138.2|11136.2|11139.2|11137.2|11133.2|11131.2|102
1582031700000|2020-02-18 13:15:00|11137.7|11135.7|11137.2|11135.2|11140.2|11138.2|11136.2|11134.2|98
1582032000000|2020-02-18 13:20:00|11136.7|11134.7|11141.2|11139.2|11144.2|11142.2|11136.7|11134.7|143
1582032300000|2020-02-18 13:25:00|11142.2|11140.2|11139.2|11137.2|11142.2|11140.2|11137.7|11135.7|114
1582032600000|2020-02-18 13:30:00|11139.7|11137.7|11147.7|11145.7|11148.2|11146.2|11139.2|11137.2|283
1582032900000|2020-02-18 13:35:00|11148.2|11146.2|11147.7|11145.7|11151.2|11149.2|11147.2|11145.2|396
1582033200000|2020-02-18 13:40:00|11147.2|11145.2|11140.2|11138.2|11149.2|11147.2|11140.2|11138.2|210
1582033500000|2020-02-18 13:45:00|11139.2|11137.2|11144.2|11142.2|11145.2|11143.2|11138.2|11136.2|3246
1582033800000|2020-02-18 13:50:00|11145.2|11143.2|11143.2|11141.2|11145.2|11143.2|11142.2|11140.2|67
1582034100000|2020-02-18 13:55:00|11142.7|11140.7|11146.2|11144.2|11146.2|11144.2|11140.2|11138.2|102
1582034400000|2020-02-18 14:00:00|11147.2|11145.2|11147.2|11145.2|11149.2|11147.2|11146.2|11144.2|649
1582034700000|2020-02-18 14:05:00|11146.7|11144.7|11154.2|11152.2|11154.2|11152.2|11146.2|11144.2|222
1582035000000|2020-02-18 14:10:00|11154.7|11152.7|11151.7|11149.7|11155.2|11153.2|11148.2|11146.2|263
1582035300000|2020-02-18 14:15:00|11152.2|11150.2|11157.2|11155.2|11157.2|11155.2|11151.2|11149.2|179
1582035600000|2020-02-18 14:20:00|11157.7|11155.7|11158.2|11156.2|11163.2|11161.2|11157.2|11155.2|195
1582035900000|2020-02-18 14:25:00|11157.7|11155.7|11159.2|11157.2|11160.7|11158.7|11156.7|11154.7|92
1582036200000|2020-02-18 14:30:00|11161.2|11159.2|11169.7|11167.7|11176.2|11174.2|11157.2|11155.2|901
1582036500000|2020-02-18 14:35:00|11170.2|11168.2|11165.2|11163.2|11171.2|11169.2|11158.2|11156.2|606
1582036800000|2020-02-18 14:40:00|11165.7|11163.7|11172.2|11170.2|11177.2|11175.2|11165.7|11163.7|498
1582037100000|2020-02-18 14:45:00|11172.7|11170.7|11175.7|11173.7|11180.2|11178.2|11171.2|11169.2|377
1582037400000|2020-02-18 14:50:00|11175.2|11173.2|11176.2|11174.2|11178.2|11176.2|11169.7|11167.7|626
1582037700000|2020-02-18 14:55:00|11176.7|11174.7|11172.2|11170.2|11178.2|11176.2|11170.2|11168.2|313
1582038000000|2020-02-18 15:00:00|11172.7|11170.7|11165.2|11163.2|11175.2|11173.2|11165.2|11163.2|715
1582038300000|2020-02-18 15:05:00|11164.7|11162.7|11172.2|11170.2|11173.2|11171.2|11162.2|11160.2|461
1582038600000|2020-02-18 15:10:00|11171.8|11169.8|11170.8|11168.8|11171.8|11169.8|11165.8|11163.8|308
1582038900000|2020-02-18 15:15:00|11171.3|11169.3|11168.3|11166.3|11171.8|11169.8|11164.8|11162.8|406
1582039200000|2020-02-18 15:20:00|11168.8|11166.8|11168.3|11166.3|11170.8|11168.8|11165.8|11163.8|255
1582039500000|2020-02-18 15:25:00|11167.8|11165.8|11152.8|11150.8|11169.8|11167.8|11151.8|11149.8|904
1582039800000|2020-02-18 15:30:00|11153.8|11151.8|11159.3|11157.3|11160.8|11158.8|11153.8|11151.8|513
1582040100000|2020-02-18 15:35:00|11158.8|11156.8|11158.8|11156.8|11158.8|11156.8|11153.8|11151.8|356
1582040400000|2020-02-18 15:40:00|11158.3|11156.3|11159.3|11157.3|11160.8|11158.8|11154.3|11152.3|227
1582040700000|2020-02-18 15:45:00|11158.8|11156.8|11162.8|11160.8|11166.8|11164.8|11158.8|11156.8|282
1582041000000|2020-02-18 15:50:00|11162.3|11160.3|11156.3|11154.3|11163.3|11161.3|11155.8|11153.8|755
1582041300000|2020-02-18 15:55:00|11155.8|11153.8|11150.3|11148.3|11158.8|11156.8|11148.8|11146.8|329
1582041600000|2020-02-18 16:00:00|11149.8|11147.8|11147.8|11145.8|11152.8|11150.8|11147.3|11145.3|226
1582041900000|2020-02-18 16:05:00|11146.8|11144.8|11147.8|11145.8|11148.8|11146.8|11143.8|11141.8|385
1582042200000|2020-02-18 16:10:00|11147.3|11145.3|11142.8|11140.8|11147.3|11145.3|11142.3|11140.3|415
1582042500000|2020-02-18 16:15:00|11142.3|11140.3|11137.8|11135.8|11143.8|11141.8|11134.8|11132.8|1045
1582042800000|2020-02-18 16:20:00|11136.8|11134.8|11128.8|11126.8|11138.8|11136.8|11128.3|11126.3|614
1582043100000|2020-02-18 16:25:00|11127.8|11125.8|11140.8|11138.8|11141.8|11139.8|11126.8|11124.8|2582
1582043400000|2020-02-18 16:30:00|11141.3|11139.3|11142.8|11140.8|11144.8|11142.8|11135.8|11133.8|1948
1582043700000|2020-02-18 16:35:00|11143.8|11141.8|11141.3|11139.3|11146.8|11144.8|11139.8|11137.8|469
1582044000000|2020-02-18 16:40:00|11140.8|11138.8|11133.8|11131.8|11141.8|11139.8|11132.8|11130.8|181
1582044300000|2020-02-18 16:45:00|11134.8|11132.8|11135.8|11133.8|11138.8|11136.8|11132.8|11130.8|119
1582044600000|2020-02-18 16:50:00|11136.3|11134.3|11136.8|11134.8|11141.8|11139.8|11135.8|11133.8|89
1582044900000|2020-02-18 16:55:00|11136.3|11134.3|11130.8|11128.8|11136.8|11134.8|11130.8|11128.8|77
1582045200000|2020-02-18 17:00:00|11130.3|11128.3|11136.3|11134.3|11137.8|11135.8|11130.3|11128.3|75
1582045500000|2020-02-18 17:05:00|11135.8|11133.8|11140.3|11138.3|11141.3|11139.3|11134.3|11132.3|71
1582045800000|2020-02-18 17:10:00|11140.8|11138.8|11143.8|11141.8|11144.8|11142.8|11140.8|11138.8|40
1582046100000|2020-02-18 17:15:00|11144.3|11142.3|11144.8|11142.8|11145.8|11143.8|11142.8|11140.8|47
1582046400000|2020-02-18 17:20:00|11145.3|11143.3|11145.8|11143.8|11146.8|11144.8|11144.3|11142.3|50
1582046700000|2020-02-18 17:25:00|11146.3|11144.3|11147.8|11145.8|11148.8|11146.8|11144.8|11142.8|80
1582047000000|2020-02-18 17:30:00|11148.3|11146.3|11152.8|11150.8|11153.3|11151.3|11147.8|11145.8|42
1582047300000|2020-02-18 17:35:00|11153.3|11151.3|11156.8|11154.8|11156.8|11154.8|11152.8|11150.8|29
1582047600000|2020-02-18 17:40:00|11156.3|11154.3|11157.8|11155.8|11157.8|11155.8|11155.8|11153.8|19
1582047900000|2020-02-18 17:45:00|11158.3|11156.3|11158.8|11156.8|11159.8|11157.8|11155.3|11153.3|40
1582048200000|2020-02-18 17:50:00|11158.3|11156.3|11157.8|11155.8|11158.8|11156.8|11156.8|11154.8|12
1582048500000|2020-02-18 17:55:00|11157.3|11155.3|11157.3|11155.3|11158.8|11156.8|11156.8|11154.8|8
1582048800000|2020-02-18 18:00:00|11157.8|11155.8|11162.8|11160.8|11163.8|11161.8|11157.8|11155.8|28
1582049100000|2020-02-18 18:05:00|11163.3|11161.3|11165.8|11163.8|11165.8|11163.8|11161.8|11159.8|10
1582049400000|2020-02-18 18:10:00|11165.3|11163.3|11164.3|11162.3|11165.8|11163.8|11162.8|11160.8|26
1582049700000|2020-02-18 18:15:00|11163.8|11161.8|11164.3|11162.3|11165.3|11163.3|11162.8|11160.8|17
1582050000000|2020-02-18 18:20:00|11163.8|11161.8|11162.8|11160.8|11164.8|11162.8|11162.3|11160.3|14
1582050300000|2020-02-18 18:25:00|11163.3|11161.3|11163.3|11161.3|11163.8|11161.8|11162.3|11160.3|4
1582050600000|2020-02-18 18:30:00|11162.8|11160.8|11161.3|11159.3|11164.8|11162.8|11160.8|11158.8|14
1582050900000|2020-02-18 18:35:00|11160.8|11158.8|11158.8|11156.8|11161.3|11159.3|11158.3|11156.3|6
1582051200000|2020-02-18 18:40:00|11159.3|11157.3|11159.3|11157.3|11161.8|11159.8|11159.3|11157.3|7
1582051500000|2020-02-18 18:45:00|11159.8|11157.8|11160.3|11158.3|11162.8|11160.8|11158.8|11156.8|23
1582051800000|2020-02-18 18:50:00|11160.8|11158.8|11157.3|11155.3|11160.8|11158.8|11155.8|11153.8|19
1582052100000|2020-02-18 18:55:00|11156.8|11154.8|11160.8|11158.8|11160.8|11158.8|11156.8|11154.8|19
1582052400000|2020-02-18 19:00:00|11161.3|11159.3|11159.8|11157.8|11161.3|11159.3|11158.8|11156.8|8
1582052700000|2020-02-18 19:05:00|11159.3|11157.3|11157.8|11155.8|11160.8|11158.8|11157.8|11155.8|4
1582053000000|2020-02-18 19:10:00|11158.3|11156.3|11159.3|11157.3|11159.8|11157.8|11158.3|11156.3|2
1582053300000|2020-02-18 19:15:00|11158.8|11156.8|11167.3|11165.3|11167.8|11165.8|11158.8|11156.8|56
1582053600000|2020-02-18 19:20:00|11167.8|11165.8|11170.8|11168.8|11171.3|11169.3|11165.8|11163.8|6
1582053900000|2020-02-18 19:25:00|11171.3|11169.3|11174.3|11172.3|11175.8|11173.8|11170.8|11168.8|51
1582054200000|2020-02-18 19:30:00|11173.8|11171.8|11171.8|11169.8|11174.3|11172.3|11171.3|11169.3|5
1582054500000|2020-02-18 19:35:00|11171.3|11169.3|11172.3|11170.3|11174.3|11172.3|11171.3|11169.3|13
1582054800000|2020-02-18 19:40:00|11172.8|11170.8|11178.3|11176.3|11179.8|11177.8|11172.3|11170.3|37
1582055100000|2020-02-18 19:45:00|11177.8|11175.8|11175.8|11173.8|11179.3|11177.3|11175.8|11173.8|30
1582055400000|2020-02-18 19:50:00|11176.3|11174.3|11174.3|11172.3|11178.3|11176.3|11172.8|11170.8|11
1582055700000|2020-02-18 19:55:00|11173.8|11171.8|11175.3|11173.3|11176.8|11174.8|11171.8|11169.8|17
1582056000000|2020-02-18 20:00:00|11175.8|11173.8|11175.8|11173.8|11177.8|11175.8|11173.3|11171.3|1
1582056300000|2020-02-18 20:05:00|11175.3|11173.3|11173.8|11171.8|11176.8|11174.8|11173.8|11171.8|5
1582056600000|2020-02-18 20:10:00|11174.3|11172.3|11178.8|11176.8|11179.8|11177.8|11174.3|11172.3|16
1582056900000|2020-02-18 20:15:00|11177.8|11175.8|11176.3|11174.3|11178.3|11176.3|11175.3|11173.3|43
1582057200000|2020-02-18 20:20:00|11176.8|11174.8|11175.8|11173.8|11177.3|11175.3|11173.8|11171.8|7
1582057500000|2020-02-18 20:25:00|11176.3|11174.3|11173.3|11171.3|11177.8|11175.8|11171.8|11169.8|27
1582057800000|2020-02-18 20:30:00|11172.8|11170.8|11170.3|11168.3|11173.8|11171.8|11169.3|11167.3|15
1582058100000|2020-02-18 20:35:00|11169.8|11167.8|11167.3|11165.3|11171.3|11169.3|11167.3|11165.3|3
1582058400000|2020-02-18 20:40:00|11168.3|11166.3|11168.8|11166.8|11168.8|11166.8|11163.8|11161.8|33
1582058700000|2020-02-18 20:45:00|11169.3|11167.3|11164.8|11162.8|11170.3|11168.3|11163.3|11161.3|27
1582059000000|2020-02-18 20:50:00|11164.3|11162.3|11165.3|11163.3|11165.3|11163.3|11160.8|11158.8|23
1582059300000|2020-02-18 20:55:00|11164.8|11162.8|11174.8|11168.8|11174.9|11170.8|11161.3|11159.3|34
1582059600000|2020-02-18 21:00:00|11174.9|11168.9|11175.6|11169.6|11177.7|11171.7|11174.8|11168.8|0
1582059900000|2020-02-18 21:05:00|11174.8|11168.8|11174|11168|11175.6|11169.6|11171.9|11165.9|0
1582060200000|2020-02-18 21:10:00|11174.1|11168.1|11173.5|11167.5|11177.1|11171.1|11170.4|11164.4|0
1582060500000|2020-02-18 21:15:00|11173.4|11167.4|11174|11168|11174|11168|11173.1|11167.1|0
1582060800000|2020-02-18 21:20:00|11173.8|11167.8|11174|11168|11174.3|11168.3|11173.5|11167.5|0
1582061100000|2020-02-18 21:25:00|11174.5|11168.5|11174.5|11168.5|11174.5|11168.5|11174|11168|0
1582061400000|2020-02-18 21:30:00|11174.3|11168.3|11176.5|11170.5|11176.5|11170.5|11174.3|11168.3|0
1582061700000|2020-02-18 21:35:00|11176.4|11170.4|11174.5|11168.5|11177.4|11171.4|11174.5|11168.5|0
1582062000000|2020-02-18 21:40:00|11174.6|11168.6|11172.2|11166.2|11175.1|11169.1|11171.4|11165.4|0
1582062300000|2020-02-18 21:45:00|11172.1|11166.1|11174.5|11168.5|11175.1|11169.1|11170.8|11164.8|0
1582062600000|2020-02-18 21:50:00|11174.6|11168.6|11177.4|11171.4|11177.4|11171.4|11174.5|11168.5|0
1582062900000|2020-02-18 21:55:00|11177.3|11171.3|11177|11171|11179.7|11173.7|11175.9|11169.9|0
1582063200000|2020-02-18 22:00:00|11177.5|11171.5|11177|11171|11177.5|11171.5|11176.3|11170.3|0
1582063500000|2020-02-18 22:05:00|11177.3|11171.3|11177|11171|11177.5|11171.5|11177|11171|0
1582063800000|2020-02-18 22:10:00|11177.3|11171.3|11177.1|11171.1|11177.3|11171.3|11177.1|11171.1|0
1582064100000|2020-02-18 22:15:00|11176.9|11170.9|11177.9|11171.9|11177.9|11171.9|11176.9|11170.9|0
1582064700000|2020-02-18 22:25:00|11178.1|11172.1|11177.9|11171.9|11178.1|11172.1|11177.9|11171.9|0
1582065000000|2020-02-18 22:30:00|11178.3|11172.3|11177.9|11171.9|11178.3|11172.3|11177.9|11171.9|0
1582065300000|2020-02-18 22:35:00|11178.3|11172.3|11178.3|11172.3|11178.3|11172.3|11178.3|11172.3|0
1582065600000|2020-02-18 22:40:00|11178.1|11172.1|11178.1|11172.1|11178.3|11172.3|11178.1|11172.1|0
1582065900000|2020-02-18 22:45:00|11177.9|11171.9|11177.9|11171.9|11178.1|11172.1|11177.9|11171.9|0
1582066200000|2020-02-18 22:50:00|11178.1|11172.1|11178.6|11172.6|11178.6|11172.6|11178.1|11172.1|0
1582066500000|2020-02-18 22:55:00|11178.8|11172.8|11180|11174|11180|11174|11178.6|11172.6|0
1582066800000|2020-02-18 23:00:00|11180.6|11174.6|11182.1|11176.1|11184.1|11178.1|11177|11171|0
1582067100000|2020-02-18 23:05:00|11182.2|11176.2|11181.2|11175.2|11182.7|11176.7|11181.2|11175.2|0
1582067400000|2020-02-18 23:10:00|11181.4|11175.4|11183.5|11177.5|11183.5|11177.5|11181.4|11175.4|0
1582067700000|2020-02-18 23:15:00|11183.4|11177.4|11184.3|11178.3|11185.1|11179.1|11182.7|11176.7|0
1582068000000|2020-02-18 23:20:00|11184.2|11178.2|11185.7|11179.7|11186.6|11180.6|11183.7|11177.7|0
1582068300000|2020-02-18 23:25:00|11185.6|11179.6|11186.6|11180.6|11186.6|11180.6|11185.1|11179.1|0
1582068600000|2020-02-18 23:30:00|11186.7|11180.7|11186.6|11180.6|11188|11182|11185.7|11179.7|0
1582068900000|2020-02-18 23:35:00|11186.4|11180.4|11185.7|11179.7|11186.6|11180.6|11185.1|11179.1|0
1582069200000|2020-02-18 23:40:00|11185.8|11179.8|11191.7|11185.7|11192.6|11186.6|11185.7|11179.7|0
1582069500000|2020-02-18 23:45:00|11191.9|11185.9|11191.7|11185.7|11193.2|11187.2|11190.9|11184.9|0
1582069800000|2020-02-18 23:50:00|11191.4|11185.4|11192.6|11186.6|11192.6|11186.6|11190.3|11184.3|0
1582070100000|2020-02-18 23:55:00|11192.7|11186.7|11200|11194|11200|11194|11192.7|11186.7|0
1582070400000|2020-02-19 00:00:00|11200.1|11194.1|11201.7|11195.7|11204.6|11198.6|11200.1|11194.1|0
1582070700000|2020-02-19 00:05:00|11201.8|11195.8|11196.5|11190.5|11203.1|11197.1|11195.6|11189.6|0
1582071000000|2020-02-19 00:10:00|11196.4|11190.4|11194.7|11188.7|11199.3|11193.3|11194|11188|0
1582071300000|2020-02-19 00:15:00|11197.3|11191.3|11194.5|11188.5|11200|11194|11194.5|11188.5|0
1582071600000|2020-02-19 00:20:00|11194.6|11188.6|11194.6|11188.6|11197.2|11191.2|11194.4|11188.4|0
1582071900000|2020-02-19 00:25:00|11194.5|11188.5|11199.9|11193.9|11199.9|11193.9|11194.5|11188.5|0
1582072200000|2020-02-19 00:30:00|11199.8|11193.8|11194.6|11188.6|11199.9|11193.9|11194.6|11188.6|0
1582072500000|2020-02-19 00:35:00|11194.7|11188.7|11199.9|11193.9|11199.9|11193.9|11194.6|11188.6|0
1582072800000|2020-02-19 00:40:00|11199.5|11193.5|11197.4|11191.4|11199.5|11193.5|11197.3|11191.3|0
1582073100000|2020-02-19 00:45:00|11197.3|11191.3|11197.4|11191.4|11197.4|11191.4|11197.3|11191.3|0
1582073400000|2020-02-19 00:50:00|11197.3|11191.3|11197.1|11191.1|11197.4|11191.4|11196|11190|0
1582073700000|2020-02-19 00:55:00|11197.2|11191.2|11197|11191|11197.4|11191.4|11194.3|11188.3|0
1582074000000|2020-02-19 01:00:00|11196.2|11190.2|11191.9|11185.9|11196.2|11190.2|11191.9|11185.9|0
1582074300000|2020-02-19 01:05:00|11191.8|11185.8|11186.4|11180.4|11191.9|11185.9|11186.4|11180.4|0
1582074600000|2020-02-19 01:10:00|11186.5|11180.5|11184|11178|11186.7|11180.7|11183.9|11177.9|0
1582074900000|2020-02-19 01:15:00|11184.1|11178.1|11183.9|11177.9|11186.7|11180.7|11181.1|11175.1|0
1582075200000|2020-02-19 01:20:00|11184|11178|11181.5|11175.5|11186.7|11180.7|11181.4|11175.4|0
1582075500000|2020-02-19 01:25:00|11181.4|11175.4|11181.3|11175.3|11184|11178|11181.1|11175.1|0
1582075800000|2020-02-19 01:30:00|11181.4|11175.4|11186.7|11180.7|11188|11182|11181.2|11175.2|0
1582076100000|2020-02-19 01:35:00|11186.6|11180.6|11189.5|11183.5|11190.7|11184.7|11186.6|11180.6|0
1582076400000|2020-02-19 01:40:00|11189.4|11183.4|11192.1|11186.1|11192.1|11186.1|11188.1|11182.1|0
1582076700000|2020-02-19 01:45:00|11192|11186|11192.3|11186.3|11194.8|11188.8|11192|11186|0
1582077000000|2020-02-19 01:50:00|11192.4|11186.4|11194.7|11188.7|11194.9|11188.9|11192.3|11186.3|0
1582077300000|2020-02-19 01:55:00|11194.6|11188.6|11197.4|11191.4|11197.4|11191.4|11194.6|11188.6|0
1582077600000|2020-02-19 02:00:00|11197.2|11191.2|11197.2|11191.2|11198.5|11192.5|11197.1|11191.1|0
1582077900000|2020-02-19 02:05:00|11198.1|11192.1|11199.8|11193.8|11199.8|11193.8|11197.1|11191.1|0
1582078200000|2020-02-19 02:10:00|11199.7|11193.7|11202.7|11196.7|11202.7|11196.7|11199.7|11193.7|0
1582078500000|2020-02-19 02:15:00|11202.6|11196.6|11205.9|11199.9|11211.1|11205.1|11202.6|11196.6|0
1582078800000|2020-02-19 02:20:00|11206|11200|11205.7|11199.7|11209.8|11203.8|11205.7|11199.7|0
1582079100000|2020-02-19 02:25:00|11205.8|11199.8|11205.7|11199.7|11208.4|11202.4|11203.1|11197.1|0
1582079400000|2020-02-19 02:30:00|11205.6|11199.6|11205.7|11199.7|11205.7|11199.7|11203|11197|0
1582079700000|2020-02-19 02:35:00|11205.6|11199.6|11202.9|11196.9|11205.7|11199.7|11202.9|11196.9|0
1582080000000|2020-02-19 02:40:00|11203|11197|11203|11197|11205.6|11199.6|11202.9|11196.9|0
1582080300000|2020-02-19 02:45:00|11203.1|11197.1|11203|11197|11205.6|11199.6|11202.9|11196.9|0
1582080600000|2020-02-19 02:50:00|11202.9|11196.9|11200.2|11194.2|11202.9|11196.9|11200.2|11194.2|0
1582080900000|2020-02-19 02:55:00|11200.1|11194.1|11200.4|11194.4|11203|11197|11200.1|11194.1|0
1582081200000|2020-02-19 03:00:00|11200.3|11194.3|11203.1|11197.1|11203.1|11197.1|11200.2|11194.2|0
1582081500000|2020-02-19 03:05:00|11203.2|11197.2|11203.1|11197.1|11203.2|11197.2|11203|11197|0
1582081800000|2020-02-19 03:10:00|11203.2|11197.2|11208.5|11202.5|11208.5|11202.5|11203.1|11197.1|0
1582082100000|2020-02-19 03:15:00|11209.6|11203.6|11208.6|11202.6|11211.4|11205.4|11208.5|11202.5|0
1582082400000|2020-02-19 03:20:00|11208.7|11202.7|11211.3|11205.3|11211.4|11205.4|11208.7|11202.7|0
1582082700000|2020-02-19 03:25:00|11211.2|11205.2|11211.1|11205.1|11211.2|11205.2|11208.6|11202.6|0
1582083000000|2020-02-19 03:30:00|11208.6|11202.6|11208.5|11202.5|11211.2|11205.2|11208.5|11202.5|0
1582083600000|2020-02-19 03:40:00|11208.6|11202.6|11208.6|11202.6|11208.7|11202.7|11208.5|11202.5|0
1582083900000|2020-02-19 03:45:00|11208.5|11202.5|11208.7|11202.7|11208.8|11202.8|11206|11200|0
1582084200000|2020-02-19 03:50:00|11208.8|11202.8|11213.9|11207.9|11214.1|11208.1|11208.8|11202.8|0
1582084500000|2020-02-19 03:55:00|11214|11208|11213.8|11207.8|11214|11208|11213.7|11207.7|0
1582084800000|2020-02-19 04:00:00|11213.9|11207.9|11211.4|11205.4|11216.5|11210.5|11211.4|11205.4|0
1582085100000|2020-02-19 04:05:00|11211.5|11205.5|11214.2|11208.2|11215.4|11209.4|11211.4|11205.4|0
1582085400000|2020-02-19 04:10:00|11215.2|11209.2|11216.9|11210.9|11216.9|11210.9|11215.2|11209.2|0
1582085700000|2020-02-19 04:15:00|11217|11211|11216.9|11210.9|11217|11211|11214.3|11208.3|0
1582086000000|2020-02-19 04:20:00|11216.8|11210.8|11214.2|11208.2|11216.8|11210.8|11214.1|11208.1|0
1582086300000|2020-02-19 04:25:00|11214.6|11208.6|11214.2|11208.2|11216.9|11210.9|11214.2|11208.2|0
1582086600000|2020-02-19 04:30:00|11214.3|11208.3|11214.2|11208.2|11215.5|11209.5|11214.2|11208.2|0
1582086900000|2020-02-19 04:35:00|11214.1|11208.1|11214.2|11208.2|11214.2|11208.2|11214|11208|0
1582087200000|2020-02-19 04:40:00|11214.1|11208.1|11214.2|11208.2|11215.5|11209.5|11214.1|11208.1|0
1582087500000|2020-02-19 04:45:00|11214.1|11208.1|11214|11208|11214.2|11208.2|11213.9|11207.9|0
1582087800000|2020-02-19 04:50:00|11213.9|11207.9|11211.3|11205.3|11214|11208|11208.7|11202.7|0
1582088100000|2020-02-19 04:55:00|11211.2|11205.2|11208.7|11202.7|11211.4|11205.4|11208.6|11202.6|0
1582088400000|2020-02-19 05:00:00|11208.6|11202.6|11211.3|11205.3|11211.4|11205.4|11208.6|11202.6|0
1582088700000|2020-02-19 05:05:00|11211.4|11205.4|11211.9|11205.9|11213.2|11207.2|11211.3|11205.3|0
1582089000000|2020-02-19 05:10:00|11211.3|11205.3|11208.3|11202.3|11211.4|11205.4|11208.2|11202.2|0
1582089300000|2020-02-19 05:15:00|11208.2|11202.2|11205.7|11199.7|11208.3|11202.3|11205.7|11199.7|0
1582089600000|2020-02-19 05:20:00|11205.6|11199.6|11205.7|11199.7|11205.8|11199.8|11203.1|11197.1|0
1582089900000|2020-02-19 05:25:00|11205.8|11199.8|11205.7|11199.7|11205.8|11199.8|11203.1|11197.1|0
1582090200000|2020-02-19 05:30:00|11205.2|11199.2|11202.6|11196.6|11205.7|11199.7|11202.6|11196.6|0
1582090500000|2020-02-19 05:35:00|11202.7|11196.7|11205.3|11199.3|11205.3|11199.3|11202.7|11196.7|0
1582090800000|2020-02-19 05:40:00|11204.8|11198.8|11205.3|11199.3|11205.3|11199.3|11202.7|11196.7|0
1582091100000|2020-02-19 05:45:00|11205.2|11199.2|11205.3|11199.3|11205.3|11199.3|11202.6|11196.6|0
1582091400000|2020-02-19 05:50:00|11205.4|11199.4|11205.3|11199.3|11208|11202|11205.2|11199.2|0
1582091700000|2020-02-19 05:55:00|11205.2|11199.2|11205.1|11199.1|11206.6|11200.6|11205|11199|0
1582092000000|2020-02-19 06:00:00|11205|11199|11202.4|11196.4|11205.1|11199.1|11202.3|11196.3|0
1582092300000|2020-02-19 06:05:00|11203.3|11197.3|11202.2|11196.2|11205|11199|11202.2|11196.2|0
1582092600000|2020-02-19 06:10:00|11202.1|11196.1|11202.3|11196.3|11202.4|11196.4|11202.1|11196.1|0
1582092900000|2020-02-19 06:15:00|11202.2|11196.2|11202.3|11196.3|11202.4|11196.4|11199.6|11193.6|0
1582093200000|2020-02-19 06:20:00|11202.4|11196.4|11202.2|11196.2|11204.9|11198.9|11201|11195|0
1582093500000|2020-02-19 06:25:00|11202.3|11196.3|11205|11199|11205|11199|11202.2|11196.2|0
1582093800000|2020-02-19 06:30:00|11205.1|11199.1|11202.4|11196.4|11205.2|11199.2|11202.4|11196.4|0
1582094400000|2020-02-19 06:40:00|11202.5|11196.5|11199.9|11193.9|11202.5|11196.5|11199.8|11193.8|0
1582094700000|2020-02-19 06:45:00|11199.8|11193.8|11194.9|11188.9|11200|11194|11194.8|11188.8|0
1582095000000|2020-02-19 06:50:00|11194.8|11188.8|11197.4|11191.4|11197.5|11191.5|11194.7|11188.7|0
1582095300000|2020-02-19 06:55:00|11197.5|11191.5|11196|11190|11200|11194|11196|11190|0
1582095600000|2020-02-19 07:00:00|11187.3|11185.3|11188.3|11186.3|11191.3|11189.3|11185.3|11183.3|269
1582095900000|2020-02-19 07:05:00|11187.8|11185.8|11189.8|11187.8|11193.8|11191.8|11187.8|11185.8|97
1582096200000|2020-02-19 07:10:00|11190.3|11188.3|11187.8|11185.8|11192.8|11190.8|11186.8|11184.8|75
1582096500000|2020-02-19 07:15:00|11188.3|11186.3|11190.8|11188.8|11191.8|11189.8|11187.3|11185.3|36
1582096800000|2020-02-19 07:20:00|11191.8|11189.8|11194.8|11192.8|11196.8|11194.8|11190.3|11188.3|62
1582097100000|2020-02-19 07:25:00|11195.8|11193.8|11195.3|11193.3|11196.8|11194.8|11194.3|11192.3|30
1582097400000|2020-02-19 07:30:00|11194.8|11192.8|11197.8|11195.8|11199.8|11197.8|11190.8|11188.8|63
1582097700000|2020-02-19 07:35:00|11198.3|11196.3|11193.8|11191.8|11198.8|11196.8|11192.3|11190.3|19
1582098000000|2020-02-19 07:40:00|11194.3|11192.3|11193.8|11191.8|11194.3|11192.3|11189.8|11187.8|15
1582098300000|2020-02-19 07:45:00|11193.3|11191.3|11194.8|11192.8|11195.8|11193.8|11192.8|11190.8|21
1582098600000|2020-02-19 07:50:00|11195.3|11193.3|11193.8|11191.8|11195.8|11193.8|11192.8|11190.8|25
1582098900000|2020-02-19 07:55:00|11193.3|11191.3|11190.8|11188.8|11196.8|11194.8|11190.8|11188.8|55
1582099200000|2020-02-19 08:00:00|11191.8|11189.8|11184.8|11182.8|11196.3|11194.3|11181.8|11179.8|977
1582099500000|2020-02-19 08:05:00|11184.3|11182.3|11181.8|11179.8|11186.8|11184.8|11174.8|11172.8|648
1582099800000|2020-02-19 08:10:00|11181.3|11179.3|11184.8|11182.8|11185.8|11183.8|11175.8|11173.8|621
1582100100000|2020-02-19 08:15:00|11185.3|11183.3|11191.8|11189.8|11192.8|11190.8|11183.8|11181.8|526
1582100400000|2020-02-19 08:20:00|11192.8|11190.8|11195.8|11193.8|11199.8|11197.8|11186.8|11184.8|383
1582100700000|2020-02-19 08:25:00|11196.3|11194.3|11200.3|11198.3|11201.8|11199.8|11194.8|11192.8|489
1582101000000|2020-02-19 08:30:00|11200.8|11198.8|11208.8|11206.8|11210.8|11208.8|11198.8|11196.8|625
1582101300000|2020-02-19 08:35:00|11207.8|11205.8|11209.8|11207.8|11213.8|11211.8|11207.3|11205.3|315
1582101600000|2020-02-19 08:40:00|11211.1|11209.1|11219.1|11217.1|11221.1|11219.1|11208.1|11206.1|522
1582101900000|2020-02-19 08:45:00|11219.6|11217.6|11217.1|11215.1|11220.1|11218.1|11212.1|11210.1|305
1582102200000|2020-02-19 08:50:00|11216.6|11214.6|11219.1|11217.1|11221.1|11219.1|11213.6|11211.6|240
1582102500000|2020-02-19 08:55:00|11218.6|11216.6|11221.1|11219.1|11221.1|11219.1|11214.1|11212.1|405
1582102800000|2020-02-19 09:00:00|11221.6|11219.6|11220.6|11218.6|11223.6|11221.6|11213.1|11211.1|448
1582103100000|2020-02-19 09:05:00|11221.1|11219.1|11228.1|11226.1|11228.1|11226.1|11221.1|11219.1|581
1582103400000|2020-02-19 09:10:00|11228.6|11226.6|11233.1|11231.1|11235.1|11233.1|11224.6|11222.6|553
1582103700000|2020-02-19 09:15:00|11232.6|11230.6|11236.1|11234.1|11240.1|11238.1|11232.1|11230.1|457
1582104000000|2020-02-19 09:20:00|11236.6|11234.6|11237.1|11235.1|11239.1|11237.1|11234.1|11232.1|223
1582104300000|2020-02-19 09:25:00|11237.6|11235.6|11231.1|11229.1|11239.1|11237.1|11231.1|11229.1|208
1582104600000|2020-02-19 09:30:00|11230.1|11228.1|11229.1|11227.1|11233.6|11231.6|11229.1|11227.1|531
1582104900000|2020-02-19 09:35:00|11229.6|11227.6|11225.1|11223.1|11232.1|11230.1|11223.1|11221.1|245
1582105200000|2020-02-19 09:40:00|11225.6|11223.6|11225.1|11223.1|11228.1|11226.1|11221.6|11219.6|178
1582105500000|2020-02-19 09:45:00|11226.1|11224.1|11230.1|11228.1|11231.1|11229.1|11226.1|11224.1|144
1582105800000|2020-02-19 09:50:00|11229.6|11227.6|11223.1|11221.1|11232.6|11230.6|11222.1|11220.1|151
1582106100000|2020-02-19 09:55:00|11222.1|11220.1|11222.1|11220.1|11227.1|11225.1|11222.1|11220.1|150
1582106400000|2020-02-19 10:00:00|11223.1|11221.1|11220.1|11218.1|11223.1|11221.1|11218.1|11216.1|120
1582106700000|2020-02-19 10:05:00|11220.6|11218.6|11219.1|11217.1|11220.6|11218.6|11215.1|11213.1|116
1582107000000|2020-02-19 10:10:00|11218.6|11216.6|11221.1|11219.1|11223.6|11221.6|11217.1|11215.1|146
1582107300000|2020-02-19 10:15:00|11220.1|11218.1|11222.1|11220.1|11223.1|11221.1|11218.6|11216.6|110
1582107600000|2020-02-19 10:20:00|11221.6|11219.6|11224.1|11222.1|11225.1|11223.1|11220.1|11218.1|137
1582107900000|2020-02-19 10:25:00|11225.1|11223.1|11231.1|11229.1|11233.1|11231.1|11224.1|11222.1|300
1582108200000|2020-02-19 10:30:00|11231.6|11229.6|11233.1|11231.1|11234.1|11232.1|11226.1|11224.1|441
1582108500000|2020-02-19 10:35:00|11234.1|11232.1|11232.1|11230.1|11236.1|11234.1|11230.1|11228.1|234
1582108800000|2020-02-19 10:40:00|11233.1|11231.1|11236.1|11234.1|11238.1|11236.1|11233.1|11231.1|291
1582109100000|2020-02-19 10:45:00|11236.6|11234.6|11234.6|11232.6|11238.6|11236.6|11232.1|11230.1|184
1582109400000|2020-02-19 10:50:00|11235.1|11233.1|11238.1|11236.1|11238.1|11236.1|11232.6|11230.6|105
1582109700000|2020-02-19 10:55:00|11237.1|11235.1|11235.1|11233.1|11237.1|11235.1|11230.6|11228.6|153
1582110000000|2020-02-19 11:00:00|11235.6|11233.6|11235.1|11233.1|11237.1|11235.1|11232.1|11230.1|94
1582110300000|2020-02-19 11:05:00|11234.6|11232.6|11232.1|11230.1|11237.1|11235.1|11231.6|11229.6|68
1582110600000|2020-02-19 11:10:00|11233.1|11231.1|11235.1|11233.1|11238.6|11236.6|11233.1|11231.1|170
1582110900000|2020-02-19 11:15:00|11234.6|11232.6|11232.1|11230.1|11235.6|11233.6|11231.1|11229.1|101
1582111200000|2020-02-19 11:20:00|11232.6|11230.6|11238.1|11236.1|11238.1|11236.1|11232.1|11230.1|72
1582111500000|2020-02-19 11:25:00|11237.6|11235.6|11237.1|11235.1|11238.1|11236.1|11235.1|11233.1|84
1582111800000|2020-02-19 11:30:00|11237.6|11235.6|11235.1|11233.1|11237.6|11235.6|11232.1|11230.1|125
1582112100000|2020-02-19 11:35:00|11234.6|11232.6|11230.1|11228.1|11236.1|11234.1|11229.1|11227.1|174
1582112400000|2020-02-19 11:40:00|11229.6|11227.6|11233.6|11231.6|11234.1|11232.1|11229.1|11227.1|76
1582112700000|2020-02-19 11:45:00|11233.1|11231.1|11229.6|11227.6|11233.1|11231.1|11229.1|11227.1|221
1582113000000|2020-02-19 11:50:00|11230.1|11228.1|11231.1|11229.1|11232.1|11230.1|11229.6|11227.6|138
1582113300000|2020-02-19 11:55:00|11231.6|11229.6|11234.1|11232.1|11235.1|11233.1|11231.1|11229.1|242
1582113600000|2020-02-19 12:00:00|11234.6|11232.6|11229.1|11227.1|11235.1|11233.1|11229.1|11227.1|115
1582113900000|2020-02-19 12:05:00|11228.6|11226.6|11233.1|11231.1|11234.1|11232.1|11228.1|11226.1|120
1582114200000|2020-02-19 12:10:00|11233.6|11231.6|11228.1|11226.1|11234.1|11232.1|11228.1|11226.1|110
1582114500000|2020-02-19 12:15:00|11228.6|11226.6|11227.1|11225.1|11230.1|11228.1|11227.1|11225.1|98
1582114800000|2020-02-19 12:20:00|11227.6|11225.6|11223.1|11221.1|11229.1|11227.1|11222.6|11220.6|199
1582115100000|2020-02-19 12:25:00|11223.6|11221.6|11222.1|11220.1|11223.6|11221.6|11220.1|11218.1|105
1582115400000|2020-02-19 12:30:00|11221.6|11219.6|11224.1|11222.1|11225.6|11223.6|11219.1|11217.1|207
1582115700000|2020-02-19 12:35:00|11225.1|11223.1|11227.1|11225.1|11227.6|11225.6|11222.6|11220.6|98
1582116000000|2020-02-19 12:40:00|11226.5|11224.5|11228.5|11226.5|11229|11227|11226.5|11224.5|74
1582116300000|2020-02-19 12:45:00|11229|11227|11224.5|11222.5|11229.5|11227.5|11223.5|11221.5|115
1582116600000|2020-02-19 12:50:00|11225|11223|11224.5|11222.5|11226.5|11224.5|11223.5|11221.5|114
1582116900000|2020-02-19 12:55:00|11225|11223|11225.5|11223.5|11227|11225|11224|11222|58
1582117200000|2020-02-19 13:00:00|11226.5|11224.5|11225|11223|11226.5|11224.5|11224.5|11222.5|73
1582117500000|2020-02-19 13:05:00|11225.5|11223.5|11223.5|11221.5|11228.5|11226.5|11222.5|11220.5|137
1582117800000|2020-02-19 13:10:00|11224|11222|11229.5|11227.5|11229.5|11227.5|11224|11222|164
1582118100000|2020-02-19 13:15:00|11230|11228|11233.5|11231.5|11234.5|11232.5|11228.5|11226.5|142
1582118400000|2020-02-19 13:20:00|11234|11232|11234|11232|11237.5|11235.5|11233.5|11231.5|259
1582118700000|2020-02-19 13:25:00|11235.5|11233.5|11233.5|11231.5|11235.5|11233.5|11233.5|11231.5|101
1582119000000|2020-02-19 13:30:00|11232.5|11230.5|11232.5|11230.5|11236.5|11234.5|11229.5|11227.5|245
1582119300000|2020-02-19 13:35:00|11233|11231|11230.5|11228.5|11236.5|11234.5|11230.5|11228.5|275
1582119600000|2020-02-19 13:40:00|11231|11229|11231|11229|11232.5|11230.5|11229.5|11227.5|523
1582119900000|2020-02-19 13:45:00|11230.5|11228.5|11235.5|11233.5|11236.5|11234.5|11230.5|11228.5|245
1582120200000|2020-02-19 13:50:00|11235|11233|11226.5|11224.5|11235.5|11233.5|11226.5|11224.5|275
1582120500000|2020-02-19 13:55:00|11227|11225|11226.5|11224.5|11229.5|11227.5|11225.5|11223.5|209
1582120800000|2020-02-19 14:00:00|11226|11224|11227.5|11225.5|11228.5|11226.5|11225.5|11223.5|195
1582121100000|2020-02-19 14:05:00|11228|11226|11230|11228|11231.5|11229.5|11226|11224|213
1582121400000|2020-02-19 14:10:00|11230.5|11228.5|11230.5|11228.5|11231.5|11229.5|11229|11227|329
1582121700000|2020-02-19 14:15:00|11231.5|11229.5|11234|11232|11235.5|11233.5|11229.5|11227.5|164
1582122000000|2020-02-19 14:20:00|11234.5|11232.5|11237.5|11235.5|11238.5|11236.5|11231.5|11229.5|370
1582122300000|2020-02-19 14:25:00|11238|11236|11241|11239|11243.5|11241.5|11238|11236|487
1582122600000|2020-02-19 14:30:00|11241.5|11239.5|11238|11236|11247.5|11245.5|11230.5|11228.5|1278
1582122900000|2020-02-19 14:35:00|11237.5|11235.5|11248.5|11246.5|11250.5|11248.5|11237.5|11235.5|764
1582123200000|2020-02-19 14:40:00|11249.5|11247.5|11243.5|11241.5|11250.5|11248.5|11243.5|11241.5|662
1582123500000|2020-02-19 14:45:00|11244|11242|11250|11248|11250.5|11248.5|11243.5|11241.5|615
1582123800000|2020-02-19 14:50:00|11250.5|11248.5|11253.5|11251.5|11255|11253|11245.5|11243.5|455
1582124100000|2020-02-19 14:55:00|11253|11251|11251.5|11249.5|11256.5|11254.5|11249.5|11247.5|652
1582124400000|2020-02-19 15:00:00|11252|11250|11251.5|11249.5|11253.5|11251.5|11247|11245|462
1582124700000|2020-02-19 15:05:00|11252|11250|11254.5|11252.5|11255.5|11253.5|11250.5|11248.5|255
1582125000000|2020-02-19 15:10:00|11253|11251|11251|11249|11254|11252|11249|11247|203
1582125300000|2020-02-19 15:15:00|11252|11250|11254.5|11252.5|11255|11253|11251|11249|236
1582125600000|2020-02-19 15:20:00|11255|11253|11259|11257|11259|11257|11254|11252|202
1582125900000|2020-02-19 15:25:00|11260|11258|11262.5|11260.5|11263|11261|11258|11256|593
1582126200000|2020-02-19 15:30:00|11263|11261|11260|11258|11266|11264|11259|11257|441
1582126500000|2020-02-19 15:35:00|11260.5|11258.5|11254|11252|11261|11259|11253|11251|507
1582126800000|2020-02-19 15:40:00|11254.5|11252.5|11256|11254|11257.5|11255.5|11254|11252|158
1582127100000|2020-02-19 15:45:00|11255|11253|11253|11251|11256.5|11254.5|11253|11251|351
1582127400000|2020-02-19 15:50:00|11252.5|11250.5|11256.5|11254.5|11259|11257|11252|11250|276
1582127700000|2020-02-19 15:55:00|11256|11254|11253|11251|11258|11256|11252|11250|549
1582128000000|2020-02-19 16:00:00|11252|11250|11256|11254|11258|11256|11251|11249|879
1582128300000|2020-02-19 16:05:00|11255.5|11253.5|11257|11255|11258|11256|11255.5|11253.5|272
1582128600000|2020-02-19 16:10:00|11257.5|11255.5|11256.5|11254.5|11258|11256|11254|11252|520
1582128900000|2020-02-19 16:15:00|11257|11255|11257|11255|11260|11258|11255|11253|678
1582129200000|2020-02-19 16:20:00|11257.5|11255.5|11270|11268|11273|11271|11257|11255|835
1582129500000|2020-02-19 16:25:00|11269.5|11267.5|11265|11263|11270.5|11268.5|11264|11262|1199
1582129800000|2020-02-19 16:30:00|11266|11264|11269.5|11267.5|11271|11269|11265|11263|1358
1582130100000|2020-02-19 16:35:00|11269|11267|11268|11266|11271|11269|11267|11265|763
1582130400000|2020-02-19 16:40:00|11268.5|11266.5|11264|11262|11270|11268|11262|11260|368
1582130700000|2020-02-19 16:45:00|11265|11263|11267|11265|11268|11266|11263|11261|432
1582131000000|2020-02-19 16:50:00|11267.5|11265.5|11269|11267|11269|11267|11266|11264|75
1582131300000|2020-02-19 16:55:00|11269.5|11267.5|11268|11266|11270|11268|11266|11264|37
1582131600000|2020-02-19 17:00:00|11267.5|11265.5|11264|11262|11268|11266|11264|11262|32
1582131900000|2020-02-19 17:05:00|11264.5|11262.5|11265|11263|11268|11266|11264|11262|52
1582132200000|2020-02-19 17:10:00|11265.5|11263.5|11269.5|11267.5|11270|11268|11265|11263|58
1582132500000|2020-02-19 17:15:00|11270|11268|11270|11268|11272.5|11270.5|11269|11267|42
1582132800000|2020-02-19 17:20:00|11269.5|11267.5|11269|11267|11270|11268|11268|11266|32
1582133100000|2020-02-19 17:25:00|11269.5|11267.5|11264|11262|11270|11268|11264|11262|24
1582133400000|2020-02-19 17:30:00|11265|11263|11266|11264|11267|11265|11264|11262|23
1582133700000|2020-02-19 17:35:00|11266.5|11264.5|11265.5|11263.5|11267|11265|11265.5|11263.5|5
1582134000000|2020-02-19 17:40:00|11266|11264|11264|11262|11266|11264|11264|11262|73
1582134300000|2020-02-19 17:45:00|11263.5|11261.5|11266|11264|11266.5|11264.5|11263|11261|12
1582134600000|2020-02-19 17:50:00|11266.5|11264.5|11265|11263|11267|11265|11264.5|11262.5|27
1582134900000|2020-02-19 17:55:00|11266|11264|11266|11264|11267|11265|11264|11262|24
1582135200000|2020-02-19 18:00:00|11265.5|11263.5|11267.5|11265.5|11268|11266|11265.5|11263.5|7
1582135500000|2020-02-19 18:05:00|11268|11266|11266.5|11264.5|11268|11266|11266|11264|1
1582135800000|2020-02-19 18:10:00|11266|11264|11265|11263|11266.5|11264.5|11264.5|11262.5|5
1582136100000|2020-02-19 18:15:00|11264.5|11262.5|11265|11263|11266|11264|11264.5|11262.5|1
1582136400000|2020-02-19 18:20:00|11264.5|11262.5|11265|11263|11265.5|11263.5|11264.5|11262.5|6
1582136700000|2020-02-19 18:25:00|11264.5|11262.5|11267|11265|11267|11265|11264|11262|8
1582137000000|2020-02-19 18:30:00|11267.5|11265.5|11267.5|11265.5|11268.5|11266.5|11266|11264|9
1582137300000|2020-02-19 18:35:00|11268|11266|11267|11265|11268|11266|11266|11264|9
1582137600000|2020-02-19 18:40:00|11266|11264|11267|11265|11267|11265|11266|11264|1
1582137900000|2020-02-19 18:45:00|11267.5|11265.5|11268.5|11266.5|11270|11268|11267.5|11265.5|12
1582138200000|2020-02-19 18:50:00|11267|11265|11269|11267|11269|11267|11267|11265|21
1582138500000|2020-02-19 18:55:00|11268.5|11266.5|11264.5|11262.5|11269|11267|11264|11262|20
1582138800000|2020-02-19 19:00:00|11265|11263|11266|11264|11268|11266|11261|11259|49
1582139100000|2020-02-19 19:05:00|11265.5|11263.5|11268|11266|11269|11267|11265.5|11263.5|25
1582139400000|2020-02-19 19:10:00|11267.5|11265.5|11269.5|11267.5|11270|11268|11265.5|11263.5|11
1582139700000|2020-02-19 19:15:00|11269|11267|11271|11269|11272|11270|11269|11267|7
1582140000000|2020-02-19 19:20:00|11269.5|11267.5|11270.5|11268.5|11272|11270|11269|11267|12
1582140300000|2020-02-19 19:25:00|11270|11268|11269|11267|11270.5|11268.5|11268|11266|14
1582140600000|2020-02-19 19:30:00|11268.5|11266.5|11269|11267|11269.5|11267.5|11267.5|11265.5|12
1582140900000|2020-02-19 19:35:00|11269.5|11267.5|11273|11271|11273|11271|11269|11267|10
1582141200000|2020-02-19 19:40:00|11273.5|11271.5|11278|11276|11278|11276|11273.5|11271.5|6
1582141500000|2020-02-19 19:45:00|11278.5|11276.5|11278.5|11276.5|11282|11280|11278|11276|42
1582141800000|2020-02-19 19:50:00|11278|11276|11276.5|11274.5|11278.5|11276.5|11276|11274|7
1582142100000|2020-02-19 19:55:00|11276|11274|11277|11275|11277.5|11275.5|11275.5|11273.5|4
1582142400000|2020-02-19 20:00:00|11277.5|11275.5|11273.5|11271.5|11279|11277|11272|11270|12
1582142700000|2020-02-19 20:05:00|11273|11271|11271.5|11269.5|11273|11271|11270.5|11268.5|4
1582143000000|2020-02-19 20:10:00|11272|11270|11268.5|11266.5|11272|11270|11268.5|11266.5|10
1582143300000|2020-02-19 20:15:00|11269|11267|11268.5|11266.5|11269.5|11267.5|11267|11265|5
1582143600000|2020-02-19 20:20:00|11269|11267|11267.5|11265.5|11269|11267|11266|11264|5
1582143900000|2020-02-19 20:25:00|11268|11266|11267.5|11265.5|11269.5|11267.5|11266.5|11264.5|16
1582144200000|2020-02-19 20:30:00|11268|11266|11267|11265|11269.5|11267.5|11266.5|11264.5|19
1582144500000|2020-02-19 20:35:00|11267.5|11265.5|11267|11265|11268.5|11266.5|11266.5|11264.5|21
1582144800000|2020-02-19 20:40:00|11266.5|11264.5|11267.5|11265.5|11269|11267|11266.5|11264.5|9
1582145100000|2020-02-19 20:45:00|11267|11265|11265.5|11263.5|11269.5|11267.5|11264.5|11262.5|29
1582145400000|2020-02-19 20:50:00|11266|11264|11267|11265|11267|11265|11261.5|11259.5|17
1582145700000|2020-02-19 20:55:00|11266.5|11264.5|11266.9|11260.9|11272|11270|11266|11260.9|56
1582146000000|2020-02-19 21:00:00|11266.8|11260.8|11275.4|11269.4|11277.7|11271.7|11266.8|11260.8|1
1582146300000|2020-02-19 21:05:00|11276.2|11270.2|11273.3|11267.3|11276.2|11270.2|11268.7|11262.7|0
1582146600000|2020-02-19 21:10:00|11273.4|11267.4|11270.1|11264.1|11274.8|11268.8|11269.2|11263.2|0
1582146900000|2020-02-19 21:15:00|11270|11264|11270.2|11264.2|11270.4|11264.4|11269.7|11263.7|0
1582147200000|2020-02-19 21:20:00|11270|11264|11270|11264|11270.2|11264.2|11269|11263|0
1582147500000|2020-02-19 21:25:00|11269.7|11263.7|11269.7|11263.7|11270|11264|11269.7|11263.7|0
1582147800000|2020-02-19 21:30:00|11269.8|11263.8|11273.6|11267.6|11274.5|11268.5|11269.2|11263.2|0
1582148100000|2020-02-19 21:35:00|11273.5|11267.5|11270.8|11264.8|11273.6|11267.6|11270.7|11264.7|0
1582148400000|2020-02-19 21:40:00|11271.3|11265.3|11272.9|11266.9|11272.9|11266.9|11270.7|11264.7|0
1582148700000|2020-02-19 21:45:00|11272.8|11266.8|11272.3|11266.3|11273.7|11267.7|11271.4|11265.4|0
1582149000000|2020-02-19 21:50:00|11272.1|11266.1|11272.3|11266.3|11272.9|11266.9|11271.4|11265.4|0
1582149300000|2020-02-19 21:55:00|11272.4|11266.4|11274.6|11268.6|11274.6|11268.6|11272.3|11266.3|0
1582149600000|2020-02-19 22:00:00|11274.3|11268.3|11274.6|11268.6|11274.8|11268.8|11273.9|11267.9|0
1582149900000|2020-02-19 22:05:00|11274.3|11268.3|11273.9|11267.9|11274.6|11268.6|11273.9|11267.9|0
1582150200000|2020-02-19 22:10:00|11273.6|11267.6|11274.1|11268.1|11274.1|11268.1|11273.6|11267.6|0
1582150500000|2020-02-19 22:15:00|11273.9|11267.9|11272.9|11266.9|11273.9|11267.9|11272.4|11266.4|0
1582150800000|2020-02-19 22:20:00|11273.1|11267.1|11272.9|11266.9|11273.6|11267.6|11272.9|11266.9|0
1582151100000|2020-02-19 22:25:00|11272.6|11266.6|11272.6|11266.6|11272.9|11266.9|11272.6|11266.6|0
1582151400000|2020-02-19 22:30:00|11272.9|11266.9|11274.9|11268.9|11275.7|11269.7|11272.9|11266.9|0
1582151700000|2020-02-19 22:35:00|11275.2|11269.2|11278.8|11272.8|11279.3|11273.3|11274.9|11268.9|0
1582152000000|2020-02-19 22:40:00|11278.6|11272.6|11277.8|11271.8|11278.8|11272.8|11276.6|11270.6|0
1582152300000|2020-02-19 22:45:00|11278.1|11272.1|11277.8|11271.8|11278.3|11272.3|11277.8|11271.8|0
1582152600000|2020-02-19 22:50:00|11278.1|11272.1|11278.1|11272.1|11278.3|11272.3|11277.6|11271.6|0
1582152900000|2020-02-19 22:55:00|11277.6|11271.6|11278.3|11272.3|11278.8|11272.8|11277.6|11271.6|0
1582153200000|2020-02-19 23:00:00|11279.7|11273.7|11280.5|11274.5|11284|11278|11278.2|11272.2|0
1582153500000|2020-02-19 23:05:00|11280.2|11274.2|11278.2|11272.2|11280.2|11274.2|11276.7|11270.7|0
1582153800000|2020-02-19 23:10:00|11278.3|11272.3|11281.1|11275.1|11281.1|11275.1|11278.2|11272.2|0
1582154100000|2020-02-19 23:15:00|11281.2|11275.2|11279.6|11273.6|11281.9|11275.9|11279|11273|0
1582154400000|2020-02-19 23:20:00|11279.8|11273.8|11280.5|11274.5|11281.1|11275.1|11279|11273|0
1582154700000|2020-02-19 23:25:00|11280.8|11274.8|11280.5|11274.5|11281.1|11275.1|11279.6|11273.6|0
1582155000000|2020-02-19 23:30:00|11280.6|11274.6|11283.4|11277.4|11284.2|11278.2|11279|11273|0
1582155300000|2020-02-19 23:35:00|11283.5|11277.5|11284.8|11278.8|11284.8|11278.8|11282.8|11276.8|0
1582155600000|2020-02-19 23:40:00|11284.5|11278.5|11284.9|11278.9|11285.7|11279.7|11283.4|11277.4|0
1582155900000|2020-02-19 23:45:00|11284.8|11278.8|11284.3|11278.3|11285.7|11279.7|11284.3|11278.3|0
1582156200000|2020-02-19 23:50:00|11284.6|11278.6|11284.9|11278.9|11284.9|11278.9|11282.8|11276.8|0
1582156500000|2020-02-19 23:55:00|11284.8|11278.8|11284.9|11278.9|11285.7|11279.7|11284.3|11278.3|0
1582156800000|2020-02-20 00:00:00|11285.2|11279.2|11301.9|11295.9|11304.6|11298.6|11284.9|11278.9|0
1582157100000|2020-02-20 00:05:00|11301.7|11295.7|11300.4|11294.4|11307.1|11301.1|11299.8|11293.8|0
1582157400000|2020-02-20 00:10:00|11300.3|11294.3|11296.5|11290.5|11300.4|11294.4|11295.1|11289.1|0
1582157700000|2020-02-20 00:15:00|11296.6|11290.6|11296.3|11290.3|11298.9|11292.9|11289.9|11283.9|0
1582158000000|2020-02-20 00:20:00|11296.4|11290.4|11296.1|11290.1|11298.9|11292.9|11293.5|11287.5|0
1582158300000|2020-02-20 00:25:00|11296.2|11290.2|11301.5|11295.5|11301.5|11295.5|11296.1|11290.1|0
1582158600000|2020-02-20 00:30:00|11301.4|11295.4|11298.8|11292.8|11301.6|11295.6|11296.2|11290.2|0
1582158900000|2020-02-20 00:35:00|11298.7|11292.7|11298.6|11292.6|11301.4|11295.4|11296.2|11290.2|0
1582159200000|2020-02-20 00:40:00|11298.7|11292.7|11298.6|11292.6|11298.7|11292.7|11296.1|11290.1|0
1582159500000|2020-02-20 00:45:00|11299.1|11293.1|11301.4|11295.4|11303.9|11297.9|11298.5|11292.5|0
1582159800000|2020-02-20 00:50:00|11301.3|11295.3|11303.8|11297.8|11303.9|11297.9|11301.3|11295.3|0
1582160100000|2020-02-20 00:55:00|11303.7|11297.7|11301.8|11295.8|11303.9|11297.9|11301.2|11295.2|0
1582160400000|2020-02-20 01:00:00|11301.7|11295.7|11296.8|11290.8|11301.8|11295.8|11296.8|11290.8|0
1582160700000|2020-02-20 01:05:00|11296.7|11290.7|11299.8|11293.8|11301.2|11295.2|11296.7|11290.7|0
1582161000000|2020-02-20 01:10:00|11299.9|11293.9|11299.8|11293.8|11302.6|11296.6|11299.8|11293.8|0
1582161300000|2020-02-20 01:15:00|11299.7|11293.7|11299.7|11293.7|11301.1|11295.1|11297|11291|0
1582161600000|2020-02-20 01:20:00|11299.6|11293.6|11297.6|11291.6|11299.7|11293.7|11297|11291|0
1582161900000|2020-02-20 01:25:00|11297.5|11291.5|11300.3|11294.3|11300.3|11294.3|11297.5|11291.5|0
1582162200000|2020-02-20 01:30:00|11300.4|11294.4|11292.1|11286.1|11300.5|11294.5|11289.4|11283.4|0
1582162500000|2020-02-20 01:35:00|11292|11286|11294.9|11288.9|11294.9|11288.9|11289.4|11283.4|0
1582162800000|2020-02-20 01:40:00|11295|11289|11297.5|11291.5|11300.3|11294.3|11294.8|11288.8|0
1582163100000|2020-02-20 01:45:00|11297.6|11291.6|11297.5|11291.5|11300.2|11294.2|11294.9|11288.9|0
1582163400000|2020-02-20 01:50:00|11297.4|11291.4|11291.9|11285.9|11297.4|11291.4|11291.9|11285.9|0
1582163700000|2020-02-20 01:55:00|11291.8|11285.8|11280.9|11274.9|11291.9|11285.9|11280.9|11274.9|0
1582164000000|2020-02-20 02:00:00|11281|11275|11281.6|11275.6|11286.4|11280.4|11280.9|11274.9|0
1582164300000|2020-02-20 02:05:00|11282.5|11276.5|11283.3|11277.3|11286.7|11280.7|11281.5|11275.5|0
1582164600000|2020-02-20 02:10:00|11284.2|11278.2|11278.6|11272.6|11284.2|11278.2|11278.4|11272.4|0
1582164900000|2020-02-20 02:15:00|11278.5|11272.5|11278.6|11272.6|11281.3|11275.3|11278.4|11272.4|0
1582165200000|2020-02-20 02:20:00|11278.5|11272.5|11270.8|11264.8|11278.5|11272.5|11270.7|11264.7|0
1582165500000|2020-02-20 02:25:00|11270.7|11264.7|11273.4|11267.4|11273.6|11267.6|11270.7|11264.7|0
1582165800000|2020-02-20 02:30:00|11273.3|11267.3|11267.9|11261.9|11278.7|11272.7|11267.9|11261.9|0
1582166100000|2020-02-20 02:35:00|11268|11262|11263.6|11257.6|11270.5|11264.5|11262.2|11256.2|0
1582166400000|2020-02-20 02:40:00|11263.5|11257.5|11254.3|11248.3|11263.5|11257.5|11249.1|11243.1|0
1582166700000|2020-02-20 02:45:00|11254.2|11248.2|11258.4|11252.4|11259.9|11253.9|11251.7|11245.7|0
1582167000000|2020-02-20 02:50:00|11259.6|11253.6|11259.7|11253.7|11259.9|11253.9|11257|11251|0
1582167300000|2020-02-20 02:55:00|11259.8|11253.8|11258.4|11252.4|11262.4|11256.4|11257|11251|0
1582167600000|2020-02-20 03:00:00|11257.9|11251.9|11262.3|11256.3|11262.4|11256.4|11254.3|11248.3|0
1582167900000|2020-02-20 03:05:00|11262.4|11256.4|11262.5|11256.5|11262.5|11256.5|11259.7|11253.7|0
1582168200000|2020-02-20 03:10:00|11262.4|11256.4|11262.5|11256.5|11262.7|11256.7|11259.8|11253.8|0
1582168500000|2020-02-20 03:15:00|11262.1|11256.1|11259.7|11253.7|11262.1|11256.1|11257.3|11251.3|0
1582168800000|2020-02-20 03:20:00|11259.8|11253.8|11254.3|11248.3|11259.9|11253.9|11254.2|11248.2|0
1582169100000|2020-02-20 03:25:00|11253.9|11247.9|11241.9|11235.9|11253.9|11247.9|11240.6|11234.6|0
1582169400000|2020-02-20 03:30:00|11242.3|11236.3|11240.5|11234.5|11243.4|11237.4|11237.7|11231.7|0
1582169700000|2020-02-20 03:35:00|11241|11235|11243.2|11237.2|11245.9|11239.9|11240.5|11234.5|0
1582170000000|2020-02-20 03:40:00|11243.3|11237.3|11245.8|11239.8|11245.9|11239.9|11243.2|11237.2|0
1582170300000|2020-02-20 03:45:00|11245.7|11239.7|11243.3|11237.3|11248.6|11242.6|11243.3|11237.3|0
1582170600000|2020-02-20 03:50:00|11243.2|11237.2|11237.8|11231.8|11243.3|11237.3|11237.8|11231.8|0
1582170900000|2020-02-20 03:55:00|11238.3|11232.3|11240.7|11234.7|11243.3|11237.3|11237.7|11231.7|0
1582171200000|2020-02-20 04:00:00|11240.6|11234.6|11244|11238|11244.1|11238.1|11237.9|11231.9|0
1582171500000|2020-02-20 04:05:00|11244.1|11238.1|11246.7|11240.7|11246.7|11240.7|11241.6|11235.6|0
1582171800000|2020-02-20 04:10:00|11246.8|11240.8|11246.8|11240.8|11249.4|11243.4|11246.7|11240.7|0
1582172100000|2020-02-20 04:15:00|11246.7|11240.7|11249.7|11243.7|11249.7|11243.7|11246.7|11240.7|0
1582172400000|2020-02-20 04:20:00|11248.4|11242.4|11249.5|11243.5|11249.7|11243.7|11247|11241|0
1582172700000|2020-02-20 04:25:00|11249.6|11243.6|11249.6|11243.6|11249.8|11243.8|11249.6|11243.6|0
1582173000000|2020-02-20 04:30:00|11248.3|11242.3|11246.9|11240.9|11248.3|11242.3|11244.4|11238.4|0
1582173300000|2020-02-20 04:35:00|11247|11241|11246.9|11240.9|11247.1|11241.1|11245.6|11239.6|0
1582173600000|2020-02-20 04:40:00|11247|11241|11249.7|11243.7|11249.7|11243.7|11247|11241|0
1582173900000|2020-02-20 04:45:00|11249.8|11243.8|11252.5|11246.5|11252.5|11246.5|11249.7|11243.7|0
1582174200000|2020-02-20 04:50:00|11252.4|11246.4|11252.5|11246.5|11252.6|11246.6|11251.1|11245.1|0
1582174500000|2020-02-20 04:55:00|11252.6|11246.6|11250.1|11244.1|11252.7|11246.7|11249.9|11243.9|0
1582174800000|2020-02-20 05:00:00|11250.2|11244.2|11250.1|11244.1|11252.7|11246.7|11250|11244|0
1582175100000|2020-02-20 05:05:00|11250.2|11244.2|11252.8|11246.8|11255.5|11249.5|11250.1|11244.1|0
1582175400000|2020-02-20 05:10:00|11255.4|11249.4|11250.1|11244.1|11255.4|11249.4|11249.9|11243.9|0
1582175700000|2020-02-20 05:15:00|11250.2|11244.2|11252.8|11246.8|11252.8|11246.8|11249.9|11243.9|0
1582176000000|2020-02-20 05:20:00|11252.9|11246.9|11250|11244|11252.9|11246.9|11250|11244|0
1582176300000|2020-02-20 05:25:00|11250.1|11244.1|11252.5|11246.5|11252.7|11246.7|11249.9|11243.9|0
1582176600000|2020-02-20 05:30:00|11252.6|11246.6|11250|11244|11252.6|11246.6|11249.9|11243.9|0
1582176900000|2020-02-20 05:35:00|11250.1|11244.1|11252.5|11246.5|11252.5|11246.5|11249.8|11243.8|0
1582177200000|2020-02-20 05:40:00|11252.1|11246.1|11252.6|11246.6|11252.7|11246.7|11249.9|11243.9|0
1582177500000|2020-02-20 05:45:00|11252.7|11246.7|11258.1|11252.1|11260.8|11254.8|11252.7|11246.7|0
1582177800000|2020-02-20 05:50:00|11257.1|11251.1|11258.2|11252.2|11258.3|11252.3|11255.4|11249.4|0
1582178100000|2020-02-20 05:55:00|11258.7|11252.7|11255.5|11249.5|11259.6|11253.6|11255.4|11249.4|0
1582178400000|2020-02-20 06:00:00|11255.4|11249.4|11255.6|11249.6|11255.6|11249.6|11254.2|11248.2|0
1582178700000|2020-02-20 06:05:00|11256.6|11250.6|11258.2|11252.2|11260.9|11254.9|11255.6|11249.6|0
1582179000000|2020-02-20 06:10:00|11258.1|11252.1|11258.3|11252.3|11259.6|11253.6|11255.5|11249.5|0
1582179300000|2020-02-20 06:15:00|11258.4|11252.4|11271.4|11265.4|11271.4|11265.4|11258.2|11252.2|0
1582179600000|2020-02-20 06:20:00|11270.5|11264.5|11268.9|11262.9|11271.5|11265.5|11266.2|11260.2|0
1582179900000|2020-02-20 06:25:00|11269.3|11263.3|11268.8|11262.8|11271.3|11265.3|11266.1|11260.1|0
1582180200000|2020-02-20 06:30:00|11268.7|11262.7|11271.3|11265.3|11271.3|11265.3|11268.7|11262.7|0
1582180500000|2020-02-20 06:35:00|11271.6|11265.6|11274.2|11268.2|11274.3|11268.3|11271.5|11265.5|0
1582180800000|2020-02-20 06:40:00|11274.3|11268.3|11271.7|11265.7|11274.3|11268.3|11270.2|11264.2|0
1582181100000|2020-02-20 06:45:00|11271.8|11265.8|11271.6|11265.6|11271.9|11265.9|11271.6|11265.6|0
1582181400000|2020-02-20 06:50:00|11271.7|11265.7|11274.1|11268.1|11274.2|11268.2|11271.6|11265.6|0
1582181700000|2020-02-20 06:55:00|11274.2|11268.2|11273|11267|11274.3|11268.3|11271.7|11265.7|0
1582182000000|2020-02-20 07:00:00|11264.5|11262.5|11264|11262|11267.5|11265.5|11260|11258|47
1582182300000|2020-02-20 07:05:00|11264.5|11262.5|11262.5|11260.5|11265|11263|11261.5|11259.5|57
1582182600000|2020-02-20 07:10:00|11262|11260|11264|11262|11267.5|11265.5|11261|11259|92
1582182900000|2020-02-20 07:15:00|11263.5|11261.5|11275|11273|11276.5|11274.5|11263.5|11261.5|98
1582183200000|2020-02-20 07:20:00|11275.5|11273.5|11272.5|11270.5|11279.5|11277.5|11272|11270|59
1582183500000|2020-02-20 07:25:00|11272|11270|11270|11268|11273|11271|11267|11265|126
1582183800000|2020-02-20 07:30:00|11269.5|11267.5|11265|11263|11272|11270|11265|11263|99
1582184100000|2020-02-20 07:35:00|11264|11262|11268|11266|11268|11266|11263|11261|64
1582184400000|2020-02-20 07:40:00|11267|11265|11259|11257|11268|11266|11257|11255|93
1582184700000|2020-02-20 07:45:00|11258.5|11256.5|11266|11264|11266|11264|11257|11255|76
1582185000000|2020-02-20 07:50:00|11265.5|11263.5|11263|11261|11266|11264|11260|11258|14
1582185300000|2020-02-20 07:55:00|11262|11260|11260|11258|11265.5|11263.5|11260|11258|60
1582185600000|2020-02-20 08:00:00|11258.5|11256.5|11249|11247|11260|11258|11242.5|11240.5|1295
1582185900000|2020-02-20 08:05:00|11247|11245|11250|11248|11255|11253|11246|11244|569
1582186200000|2020-02-20 08:10:00|11249.5|11247.5|11252|11250|11256|11254|11247.5|11245.5|386
1582186500000|2020-02-20 08:15:00|11253.5|11251.5|11247|11245|11255|11253|11242|11240|370
1582186800000|2020-02-20 08:20:00|11246.5|11244.5|11234.5|11232.5|11248|11246|11233|11231|572
1582187100000|2020-02-20 08:25:00|11234|11232|11248|11246|11249|11247|11231.5|11229.5|508
1582187400000|2020-02-20 08:30:00|11248.5|11246.5|11251|11249|11258|11256|11246|11244|614
1582187700000|2020-02-20 08:35:00|11250|11248|11250.5|11248.5|11251|11249|11246|11244|258
1582188000000|2020-02-20 08:40:00|11250.8|11248.8|11253.8|11251.8|11255.3|11253.3|11250.3|11248.3|105
1582188300000|2020-02-20 08:45:00|11254.3|11252.3|11255.3|11253.3|11258.3|11256.3|11251.8|11249.8|208
1582188600000|2020-02-20 08:50:00|11255.8|11253.8|11262.3|11260.3|11263.3|11261.3|11254.3|11252.3|369
1582188900000|2020-02-20 08:55:00|11261.8|11259.8|11258.3|11256.3|11263.8|11261.8|11255.3|11253.3|215
1582189200000|2020-02-20 09:00:00|11258.8|11256.8|11258.3|11256.3|11264.3|11262.3|11256.3|11254.3|207
1582189500000|2020-02-20 09:05:00|11257.8|11255.8|11263.3|11261.3|11263.8|11261.8|11256.3|11254.3|138
1582189800000|2020-02-20 09:10:00|11262.8|11260.8|11265.3|11263.3|11270.3|11268.3|11262.3|11260.3|775
1582190100000|2020-02-20 09:15:00|11264.8|11262.8|11260.3|11258.3|11267.3|11265.3|11256.3|11254.3|918
1582190400000|2020-02-20 09:20:00|11260.8|11258.8|11248.8|11246.8|11261.8|11259.8|11247.3|11245.3|370
1582190700000|2020-02-20 09:25:00|11248.3|11246.3|11251.8|11249.8|11253.8|11251.8|11246.3|11244.3|276
1582191000000|2020-02-20 09:30:00|11252.3|11250.3|11255.3|11253.3|11256.3|11254.3|11248.3|11246.3|195
1582191300000|2020-02-20 09:35:00|11256.3|11254.3|11263.3|11261.3|11263.3|11261.3|11253.3|11251.3|161
1582191600000|2020-02-20 09:40:00|11262.3|11260.3|11254.3|11252.3|11262.3|11260.3|11253.8|11251.8|260
1582191900000|2020-02-20 09:45:00|11254.8|11252.8|11249.3|11247.3|11258.3|11256.3|11248.8|11246.8|276
1582192200000|2020-02-20 09:50:00|11248.8|11246.8|11254.3|11252.3|11255.3|11253.3|11247.3|11245.3|295
1582192500000|2020-02-20 09:55:00|11254.8|11252.8|11256.3|11254.3|11262.8|11260.8|11253.3|11251.3|209
1582192800000|2020-02-20 10:00:00|11255.8|11253.8|11256.3|11254.3|11262.3|11260.3|11253.3|11251.3|393
1582193100000|2020-02-20 10:05:00|11255.8|11253.8|11248.8|11246.8|11256.3|11254.3|11248.3|11246.3|119
1582193400000|2020-02-20 10:10:00|11248.3|11246.3|11244.3|11242.3|11250.3|11248.3|11241.3|11239.3|172
1582193700000|2020-02-20 10:15:00|11243.8|11241.8|11241.3|11239.3|11247.3|11245.3|11241.3|11239.3|253
1582194000000|2020-02-20 10:20:00|11241.8|11239.8|11240.8|11238.8|11242.3|11240.3|11235.8|11233.8|257
1582194300000|2020-02-20 10:25:00|11240.3|11238.3|11239.3|11237.3|11240.3|11238.3|11236.3|11234.3|186
1582194600000|2020-02-20 10:30:00|11239.8|11237.8|11238.3|11236.3|11243.3|11241.3|11237.3|11235.3|583
1582194900000|2020-02-20 10:35:00|11238.8|11236.8|11232.8|11230.8|11238.8|11236.8|11232.3|11230.3|182
1582195200000|2020-02-20 10:40:00|11232.3|11230.3|11232.3|11230.3|11234.3|11232.3|11231.3|11229.3|186
1582195500000|2020-02-20 10:45:00|11232.8|11230.8|11224.3|11222.3|11233.3|11231.3|11221.8|11219.8|244
1582195800000|2020-02-20 10:50:00|11223.3|11221.3|11224.8|11222.8|11230.3|11228.3|11222.3|11220.3|472
1582196100000|2020-02-20 10:55:00|11224.3|11222.3|11230.8|11228.8|11231.8|11229.8|11220.3|11218.3|242
1582196400000|2020-02-20 11:00:00|11231.3|11229.3|11226.3|11224.3|11231.3|11229.3|11221.3|11219.3|498
1582196700000|2020-02-20 11:05:00|11227.3|11225.3|11225.3|11223.3|11227.8|11225.8|11224.3|11222.3|141
1582197000000|2020-02-20 11:10:00|11224.8|11222.8|11227.8|11225.8|11228.8|11226.8|11223.3|11221.3|506
1582197300000|2020-02-20 11:15:00|11227.3|11225.3|11232.3|11230.3|11233.3|11231.3|11227.3|11225.3|211
1582197600000|2020-02-20 11:20:00|11232.8|11230.8|11235.3|11233.3|11235.8|11233.8|11230.3|11228.3|131
1582197900000|2020-02-20 11:25:00|11235.8|11233.8|11230.3|11228.3|11236.3|11234.3|11230.3|11228.3|78
1582198200000|2020-02-20 11:30:00|11230.8|11228.8|11235.3|11233.3|11239.3|11237.3|11230.3|11228.3|205
1582198500000|2020-02-20 11:35:00|11235.8|11233.8|11237.8|11235.8|11238.8|11236.8|11235.3|11233.3|89
1582198800000|2020-02-20 11:40:00|11237.3|11235.3|11233.3|11231.3|11237.3|11235.3|11232.8|11230.8|107
1582199100000|2020-02-20 11:45:00|11232.8|11230.8|11225.8|11223.8|11233.3|11231.3|11225.3|11223.3|102
1582199400000|2020-02-20 11:50:00|11225.3|11223.3|11219.3|11217.3|11225.8|11223.8|11216.3|11214.3|416
1582199700000|2020-02-20 11:55:00|11218.8|11216.8|11213.8|11211.8|11220.3|11218.3|11212.3|11210.3|301
1582200000000|2020-02-20 12:00:00|11211.3|11209.3|11221.3|11219.3|11222.3|11220.3|11209.3|11207.3|461
1582200300000|2020-02-20 12:05:00|11220.8|11218.8|11224.8|11222.8|11225.3|11223.3|11220.3|11218.3|248
1582200600000|2020-02-20 12:10:00|11224.3|11222.3|11220.8|11218.8|11224.8|11222.8|11217.3|11215.3|155
1582200900000|2020-02-20 12:15:00|11220.3|11218.3|11228.3|11226.3|11228.3|11226.3|11219.3|11217.3|163
1582201200000|2020-02-20 12:20:00|11227.8|11225.8|11222.3|11220.3|11230.3|11228.3|11221.3|11219.3|208
1582201500000|2020-02-20 12:25:00|11222.8|11220.8|11221.3|11219.3|11225.3|11223.3|11221.3|11219.3|99
1582201800000|2020-02-20 12:30:00|11221.8|11219.8|11223.3|11221.3|11225.3|11223.3|11220.8|11218.8|180
1582202100000|2020-02-20 12:35:00|11222.8|11220.8|11227.3|11225.3|11227.3|11225.3|11221.3|11219.3|88
1582202400000|2020-02-20 12:40:00|11227.1|11225.1|11222.1|11220.1|11228.1|11226.1|11221.1|11219.1|139
1582202700000|2020-02-20 12:45:00|11221.6|11219.6|11223.1|11221.1|11224.6|11222.6|11220.1|11218.1|124
1582203000000|2020-02-20 12:50:00|11223.6|11221.6|11221.1|11219.1|11224.1|11222.1|11218.6|11216.6|142
1582203300000|2020-02-20 12:55:00|11221.6|11219.6|11227.1|11225.1|11227.6|11225.6|11221.1|11219.1|156
1582203600000|2020-02-20 13:00:00|11226.6|11224.6|11225.1|11223.1|11227.1|11225.1|11223.1|11221.1|137
1582203900000|2020-02-20 13:05:00|11225.6|11223.6|11227.1|11225.1|11229.1|11227.1|11225.6|11223.6|321
1582204200000|2020-02-20 13:10:00|11227.6|11225.6|11230.1|11228.1|11235.1|11233.1|11227.1|11225.1|234
1582204500000|2020-02-20 13:15:00|11230.6|11228.6|11232.1|11230.1|11234.1|11232.1|11230.6|11228.6|223
1582204800000|2020-02-20 13:20:00|11232.6|11230.6|11231.1|11229.1|11234.1|11232.1|11229.1|11227.1|133
1582205100000|2020-02-20 13:25:00|11230.1|11228.1|11227.1|11225.1|11231.1|11229.1|11227.1|11225.1|227
1582205400000|2020-02-20 13:30:00|11227.6|11225.6|11236.1|11234.1|11238.1|11236.1|11227.1|11225.1|519
1582205700000|2020-02-20 13:35:00|11235.1|11233.1|11224.1|11222.1|11237.1|11235.1|11223.1|11221.1|504
1582206000000|2020-02-20 13:40:00|11223.1|11221.1|11219.1|11217.1|11224.1|11222.1|11219.1|11217.1|401
1582206300000|2020-02-20 13:45:00|11219.6|11217.6|11218.1|11216.1|11221.1|11219.1|11217.1|11215.1|243
1582206600000|2020-02-20 13:50:00|11217.6|11215.6|11216.1|11214.1|11217.6|11215.6|11209.1|11207.1|368
1582206900000|2020-02-20 13:55:00|11215.6|11213.6|11216.1|11214.1|11219.1|11217.1|11214.6|11212.6|273
1582207200000|2020-02-20 14:00:00|11215.6|11213.6|11211.1|11209.1|11218.1|11216.1|11210.1|11208.1|437
1582207500000|2020-02-20 14:05:00|11210.6|11208.6|11214.1|11212.1|11216.1|11214.1|11210.1|11208.1|239
1582207800000|2020-02-20 14:10:00|11213.6|11211.6|11218.6|11216.6|11219.6|11217.6|11213.1|11211.1|309
1582208100000|2020-02-20 14:15:00|11218.1|11216.1|11216.6|11214.6|11220.1|11218.1|11215.1|11213.1|269
1582208400000|2020-02-20 14:20:00|11217.1|11215.1|11218.6|11216.6|11221.6|11219.6|11215.1|11213.1|681
1582208700000|2020-02-20 14:25:00|11218.1|11216.1|11220.1|11218.1|11221.1|11219.1|11217.1|11215.1|520
1582209000000|2020-02-20 14:30:00|11220.6|11218.6|11221.1|11219.1|11224.1|11222.1|11217.1|11215.1|1198
1582209300000|2020-02-20 14:35:00|11220.6|11218.6|11224.1|11222.1|11225.1|11223.1|11212.1|11210.1|1252
1582209600000|2020-02-20 14:40:00|11224.6|11222.6|11216.1|11214.1|11225.1|11223.1|11214.1|11212.1|981
1582209900000|2020-02-20 14:45:00|11215.1|11213.1|11212.1|11210.1|11218.1|11216.1|11210.1|11208.1|716
1582210200000|2020-02-20 14:50:00|11212.6|11210.6|11223.6|11221.6|11224.6|11222.6|11212.6|11210.6|768
1582210500000|2020-02-20 14:55:00|11224.1|11222.1|11220.1|11218.1|11225.1|11223.1|11219.1|11217.1|376
1582210800000|2020-02-20 15:00:00|11220.6|11218.6|11217.1|11215.1|11223.1|11221.1|11215.1|11213.1|471
1582211100000|2020-02-20 15:05:00|11216.6|11214.6|11221.1|11219.1|11225.6|11223.6|11216.6|11214.6|805
1582211400000|2020-02-20 15:10:00|11220.1|11218.1|11220.1|11218.1|11223.1|11221.1|11218.1|11216.1|722
1582211700000|2020-02-20 15:15:00|11221.1|11219.1|11219.1|11217.1|11222.1|11220.1|11219.1|11217.1|771
1582212000000|2020-02-20 15:20:00|11219.6|11217.6|11210.1|11208.1|11220.6|11218.6|11209.1|11207.1|562
1582212300000|2020-02-20 15:25:00|11210.6|11208.6|11212.1|11210.1|11216.1|11214.1|11210.1|11208.1|512
1582212600000|2020-02-20 15:30:00|11211.6|11209.6|11206.1|11204.1|11213.1|11211.1|11206.1|11204.1|479
1582212900000|2020-02-20 15:35:00|11206.6|11204.6|11214.1|11212.1|11214.1|11212.1|11206.1|11204.1|1011
1582213200000|2020-02-20 15:40:00|11213.6|11211.6|11212.1|11210.1|11214.1|11212.1|11211.1|11209.1|155
1582213500000|2020-02-20 15:45:00|11212.6|11210.6|11216.1|11214.1|11217.1|11215.1|11212.6|11210.6|362
1582213800000|2020-02-20 15:50:00|11215.6|11213.6|11211.1|11209.1|11218.1|11216.1|11210.1|11208.1|461
1582214100000|2020-02-20 15:55:00|11210.1|11208.1|11206.1|11204.1|11212.1|11210.1|11204.1|11202.1|489
1582214400000|2020-02-20 16:00:00|11207.1|11205.1|11205.1|11203.1|11207.1|11205.1|11201.1|11199.1|854
1582214700000|2020-02-20 16:05:00|11205.6|11203.6|11198.1|11196.1|11206.1|11204.1|11198.1|11196.1|478
1582215000000|2020-02-20 16:10:00|11197.1|11195.1|11185.1|11183.1|11199.1|11197.1|11185.1|11183.1|825
1582215300000|2020-02-20 16:15:00|11184.6|11182.6|11184.1|11182.1|11187.1|11185.1|11176.1|11174.1|1745
1582215600000|2020-02-20 16:20:00|11184.6|11182.6|11189.1|11187.1|11191.1|11189.1|11181.1|11179.1|3220
1582215900000|2020-02-20 16:25:00|11188.1|11186.1|11163.1|11161.1|11189.1|11187.1|11163.1|11161.1|1713
1582216200000|2020-02-20 16:30:00|11162.6|11160.6|11130.1|11128.1|11163.1|11161.1|11118.1|11116.1|4074
1582216500000|2020-02-20 16:35:00|11130.6|11128.6|11143.6|11141.6|11145.6|11143.6|11121.1|11119.1|1876
1582216800000|2020-02-20 16:40:00|11143.1|11141.1|11144.1|11142.1|11153.1|11151.1|11135.6|11133.6|714
1582217100000|2020-02-20 16:45:00|11145.1|11143.1|11134.1|11132.1|11145.1|11143.1|11133.1|11131.1|251
1582217400000|2020-02-20 16:50:00|11133.6|11131.6|11156.6|11154.6|11159.1|11157.1|11131.6|11129.6|526
1582217700000|2020-02-20 16:55:00|11156.1|11154.1|11147.1|11145.1|11161.1|11159.1|11147.1|11145.1|302
1582218000000|2020-02-20 17:00:00|11146.6|11144.6|11136.1|11134.1|11150.1|11148.1|11134.1|11132.1|187
1582218300000|2020-02-20 17:05:00|11136.6|11134.6|11125.1|11123.1|11141.1|11139.1|11124.6|11122.6|192
1582218600000|2020-02-20 17:10:00|11125.6|11123.6|11145.1|11143.1|11148.1|11146.1|11125.6|11123.6|196
1582218900000|2020-02-20 17:15:00|11144.6|11142.6|11138.1|11136.1|11145.1|11143.1|11131.1|11129.1|292
1582219200000|2020-02-20 17:20:00|11137.6|11135.6|11134.1|11132.1|11138.1|11136.1|11129.6|11127.6|85
1582219500000|2020-02-20 17:25:00|11133.6|11131.6|11135.1|11133.1|11138.1|11136.1|11131.1|11129.1|1551
1582219800000|2020-02-20 17:30:00|11135.6|11133.6|11142.6|11140.6|11144.1|11142.1|11129.1|11127.1|104
1582220100000|2020-02-20 17:35:00|11142.1|11140.1|11140.1|11138.1|11143.1|11141.1|11137.6|11135.6|65
1582220400000|2020-02-20 17:40:00|11140.6|11138.6|11137.1|11135.1|11145.1|11143.1|11136.1|11134.1|55
1582220700000|2020-02-20 17:45:00|11136.6|11134.6|11139.1|11137.1|11147.1|11145.1|11134.1|11132.1|56
1582221000000|2020-02-20 17:50:00|11139.6|11137.6|11142.6|11140.6|11144.1|11142.1|11136.6|11134.6|46
1582221300000|2020-02-20 17:55:00|11142.1|11140.1|11152.1|11150.1|11153.1|11151.1|11140.1|11138.1|80
1582221600000|2020-02-20 18:00:00|11151.6|11149.6|11150.1|11148.1|11151.6|11149.6|11146.6|11144.6|18
1582221900000|2020-02-20 18:05:00|11149.6|11147.6|11160.1|11158.1|11161.1|11159.1|11148.6|11146.6|49
1582222200000|2020-02-20 18:10:00|11159.6|11157.6|11167.6|11165.6|11168.6|11166.6|11158.1|11156.1|78
1582222500000|2020-02-20 18:15:00|11168.1|11166.1|11162.6|11160.6|11171.1|11169.1|11161.6|11159.6|19
1582222800000|2020-02-20 18:20:00|11163.1|11161.1|11162.1|11160.1|11165.1|11163.1|11161.1|11159.1|60
1582223100000|2020-02-20 18:25:00|11161.6|11159.6|11164.1|11162.1|11166.1|11164.1|11159.1|11157.1|76
1582223400000|2020-02-20 18:30:00|11163.6|11161.6|11166.6|11164.6|11167.6|11165.6|11162.1|11160.1|22
1582223700000|2020-02-20 18:35:00|11166.1|11164.1|11160.6|11158.6|11166.6|11164.6|11157.1|11155.1|32
1582224000000|2020-02-20 18:40:00|11160.1|11158.1|11156.1|11154.1|11162.6|11160.6|11154.6|11152.6|20
1582224300000|2020-02-20 18:45:00|11156.6|11154.6|11158.6|11156.6|11162.6|11160.6|11155.6|11153.6|19
1582224600000|2020-02-20 18:50:00|11158.1|11156.1|11158.6|11156.6|11161.6|11159.6|11157.6|11155.6|13
1582224900000|2020-02-20 18:55:00|11159.1|11157.1|11157.6|11155.6|11160.6|11158.6|11155.1|11153.1|20
1582225200000|2020-02-20 19:00:00|11158.1|11156.1|11165.6|11163.6|11166.1|11164.1|11158.1|11156.1|27
1582225500000|2020-02-20 19:05:00|11166.1|11164.1|11167.6|11165.6|11173.1|11171.1|11165.6|11163.6|33
1582225800000|2020-02-20 19:10:00|11168.1|11166.1|11172.1|11170.1|11175.1|11173.1|11168.1|11166.1|57
1582226100000|2020-02-20 19:15:00|11172.6|11170.6|11170.1|11168.1|11174.6|11172.6|11170.1|11168.1|28
1582226400000|2020-02-20 19:20:00|11170.6|11168.6|11176.6|11174.6|11177.1|11175.1|11170.1|11168.1|25
1582226700000|2020-02-20 19:25:00|11176.1|11174.1|11170.1|11168.1|11176.6|11174.6|11169.6|11167.6|21
1582227000000|2020-02-20 19:30:00|11169.6|11167.6|11180.1|11178.1|11181.1|11179.1|11169.1|11167.1|82
1582227300000|2020-02-20 19:35:00|11179.6|11177.6|11182.6|11180.6|11184.1|11182.1|11178.6|11176.6|55
1582227600000|2020-02-20 19:40:00|11183.1|11181.1|11179.6|11177.6|11183.1|11181.1|11178.1|11176.1|19
1582227900000|2020-02-20 19:45:00|11180.1|11178.1|11179.6|11177.6|11181.1|11179.1|11176.6|11174.6|32
1582228200000|2020-02-20 19:50:00|11179.1|11177.1|11174.6|11172.6|11180.6|11178.6|11172.1|11170.1|47
1582228500000|2020-02-20 19:55:00|11173.6|11171.6|11174.6|11172.6|11178.1|11176.1|11173.6|11171.6|15
1582228800000|2020-02-20 20:00:00|11176.1|11174.1|11173.1|11171.1|11176.6|11174.6|11171.6|11169.6|11
1582229100000|2020-02-20 20:05:00|11173.6|11171.6|11171.6|11169.6|11176.1|11174.1|11169.6|11167.6|18
1582229400000|2020-02-20 20:10:00|11171.1|11169.1|11167.6|11165.6|11172.6|11170.6|11163.1|11161.1|43
1582229700000|2020-02-20 20:15:00|11167.1|11165.1|11173.6|11171.6|11173.6|11171.6|11164.1|11162.1|32
1582230000000|2020-02-20 20:20:00|11173.1|11171.1|11176.6|11174.6|11178.1|11176.1|11173.1|11171.1|54
1582230300000|2020-02-20 20:25:00|11177.1|11175.1|11176.1|11174.1|11178.1|11176.1|11174.6|11172.6|20
1582230600000|2020-02-20 20:30:00|11176.6|11174.6|11175.1|11173.1|11179.1|11177.1|11175.1|11173.1|49
1582230900000|2020-02-20 20:35:00|11175.6|11173.6|11174.6|11172.6|11176.1|11174.1|11172.1|11170.1|30
1582231200000|2020-02-20 20:40:00|11174.1|11172.1|11176.1|11174.1|11177.1|11175.1|11173.1|11171.1|38
1582231500000|2020-02-20 20:45:00|11176.6|11174.6|11168.6|11166.6|11176.6|11174.6|11167.6|11165.6|27
1582231800000|2020-02-20 20:50:00|11169.1|11167.1|11174.1|11172.1|11174.6|11172.6|11168.6|11166.6|19
1582232100000|2020-02-20 20:55:00|11173.6|11171.6|11176.7|11170.7|11180.1|11178.1|11173.6|11168.9|23
1582232400000|2020-02-20 21:00:00|11176.8|11170.8|11174.8|11168.8|11180.8|11174.8|11173.3|11167.3|0
1582232700000|2020-02-20 21:05:00|11174.9|11168.9|11171.9|11165.9|11177.1|11171.1|11171.3|11165.3|0
1582233000000|2020-02-20 21:10:00|11171.8|11165.8|11166.8|11160.8|11172.7|11166.7|11165.6|11159.6|0
1582233300000|2020-02-20 21:15:00|11166.5|11160.5|11166.5|11160.5|11166.8|11160.8|11166.3|11160.3|0
1582233600000|2020-02-20 21:20:00|11166.3|11160.3|11165.8|11159.8|11166.3|11160.3|11165.6|11159.6|0
1582233900000|2020-02-20 21:25:00|11166|11160|11165.6|11159.6|11166.3|11160.3|11165.6|11159.6|0
1582234200000|2020-02-20 21:30:00|11165.4|11159.4|11164.1|11158.1|11166.4|11160.4|11162.7|11156.7|0
1582234500000|2020-02-20 21:35:00|11164.2|11158.2|11165.6|11159.6|11166.4|11160.4|11164.1|11158.1|0
1582234800000|2020-02-20 21:40:00|11165.7|11159.7|11165.6|11159.6|11166.4|11160.4|11165|11159|0
1582235100000|2020-02-20 21:45:00|11165.7|11159.7|11161.9|11155.9|11166.4|11160.4|11161.8|11155.8|0
1582235400000|2020-02-20 21:50:00|11162.7|11156.7|11162.7|11156.7|11164.1|11158.1|11161.2|11155.2|0
1582235700000|2020-02-20 21:55:00|11162.8|11156.8|11161.7|11155.7|11165|11159|11161.2|11155.2|0
1582236000000|2020-02-20 22:00:00|11161.8|11155.8|11162.3|11156.3|11162.8|11156.8|11161.6|11155.6|0
1582236300000|2020-02-20 22:05:00|11162.1|11156.1|11162.1|11156.1|11162.1|11156.1|11162.1|11156.1|0
1582236600000|2020-02-20 22:10:00|11161.6|11155.6|11161.6|11155.6|11161.6|11155.6|11160.8|11154.8|0
1582236900000|2020-02-20 22:15:00|11160.6|11154.6|11160.4|11154.4|11161.1|11155.1|11159.6|11153.6|0
1582237200000|2020-02-20 22:20:00|11160.6|11154.6|11160.1|11154.1|11160.6|11154.6|11160.1|11154.1|0
1582237500000|2020-02-20 22:25:00|11159.9|11153.9|11160.6|11154.6|11160.6|11154.6|11159.9|11153.9|0
1582237800000|2020-02-20 22:30:00|11160.1|11154.1|11160.4|11154.4|11161.6|11155.6|11160.1|11154.1|0
1582238100000|2020-02-20 22:35:00|11160.1|11154.1|11160.6|11154.6|11161.6|11155.6|11160.1|11154.1|0
1582238400000|2020-02-20 22:40:00|11160.8|11154.8|11160.8|11154.8|11160.8|11154.8|11160.8|11154.8|0
1582238700000|2020-02-20 22:45:00|11160.6|11154.6|11160.4|11154.4|11160.6|11154.6|11159.9|11153.9|0
1582239000000|2020-02-20 22:50:00|11159.9|11153.9|11160.4|11154.4|11160.6|11154.6|11159.6|11153.6|0
1582239300000|2020-02-20 22:55:00|11160.6|11154.6|11160.8|11154.8|11161.3|11155.3|11160.6|11154.6|0
1582239600000|2020-02-20 23:00:00|11160.6|11154.6|11165.3|11159.3|11166.7|11160.7|11156.3|11150.3|0
1582239900000|2020-02-20 23:05:00|11165.2|11159.2|11158.6|11152.6|11165.2|11159.2|11158.6|11152.6|0
1582240200000|2020-02-20 23:10:00|11158.7|11152.7|11157.8|11151.8|11162.4|11156.4|11157.8|11151.8|0
1582240500000|2020-02-20 23:15:00|11157.6|11151.6|11148.2|11142.2|11157.8|11151.8|11145.9|11139.9|0
1582240800000|2020-02-20 23:20:00|11147.9|11141.9|11145.3|11139.3|11147.9|11141.9|11142.4|11136.4|0
1582241100000|2020-02-20 23:25:00|11145.1|11139.1|11144.5|11138.5|11146.8|11140.8|11141.7|11135.7|0
1582241400000|2020-02-20 23:30:00|11144.6|11138.6|11140.1|11134.1|11148.2|11142.2|11140.1|11134.1|0
1582241700000|2020-02-20 23:35:00|11140.4|11134.4|11145.1|11139.1|11145.1|11139.1|11140.1|11134.1|0
1582242000000|2020-02-20 23:40:00|11145.3|11139.3|11147.6|11141.6|11149.1|11143.1|11144.5|11138.5|0
1582242300000|2020-02-20 23:45:00|11147.7|11141.7|11130.6|11124.6|11148.5|11142.5|11121.6|11115.6|0
1582242600000|2020-02-20 23:50:00|11130.7|11124.7|11130.6|11124.6|11131.8|11125.8|11123.8|11117.8|0
1582242900000|2020-02-20 23:55:00|11130.5|11124.5|11127.4|11121.4|11134.9|11128.9|11123.9|11117.9|0
1582243200000|2020-02-21 00:00:00|11127.6|11121.6|11135.8|11129.8|11137.2|11131.2|11127.2|11121.2|0
1582243500000|2020-02-21 00:05:00|11135.6|11129.6|11143.9|11137.9|11146.8|11140.8|11134.3|11128.3|0
1582243800000|2020-02-21 00:10:00|11143.7|11137.7|11143.9|11137.9|11145.9|11139.9|11140.1|11134.1|0
1582244100000|2020-02-21 00:15:00|11144.2|11138.2|11149.9|11143.9|11150.1|11144.1|11144.2|11138.2|0
1582244400000|2020-02-21 00:20:00|11149.8|11143.8|11155.4|11149.4|11155.8|11149.8|11149.8|11143.8|0
1582244700000|2020-02-21 00:25:00|11155|11149|11152.6|11146.6|11155.6|11149.6|11149.7|11143.7|0
1582245000000|2020-02-21 00:30:00|11152.7|11146.7|11155.3|11149.3|11155.6|11149.6|11149.9|11143.9|0
1582245300000|2020-02-21 00:35:00|11155.2|11149.2|11163.4|11157.4|11163.7|11157.7|11155.2|11149.2|0
1582245600000|2020-02-21 00:40:00|11163.5|11157.5|11155.4|11149.4|11163.5|11157.5|11152.6|11146.6|0
1582245900000|2020-02-21 00:45:00|11155.3|11149.3|11154|11148|11155.4|11149.4|11149.8|11143.8|0
1582246200000|2020-02-21 00:50:00|11154.4|11148.4|11149.8|11143.8|11155.5|11149.5|11148.4|11142.4|0
1582246500000|2020-02-21 00:55:00|11149.7|11143.7|11155.3|11149.3|11155.3|11149.3|11149.7|11143.7|0
1582246800000|2020-02-21 01:00:00|11155.2|11149.2|11147|11141|11155.5|11149.5|11144.2|11138.2|0
1582247100000|2020-02-21 01:05:00|11146.9|11140.9|11149.7|11143.7|11152.6|11146.6|11144.2|11138.2|0
1582247400000|2020-02-21 01:10:00|11149.6|11143.6|11152.4|11146.4|11152.8|11146.8|11147|11141|0
1582247700000|2020-02-21 01:15:00|11152.5|11146.5|11158.2|11152.2|11160.7|11154.7|11152.4|11146.4|0
1582248000000|2020-02-21 01:20:00|11158.6|11152.6|11157.9|11151.9|11160.7|11154.7|11152.7|11146.7|0
1582248300000|2020-02-21 01:25:00|11157.8|11151.8|11149.8|11143.8|11158|11152|11149.7|11143.7|0
1582248600000|2020-02-21 01:30:00|11149.9|11143.9|11157.9|11151.9|11158.2|11152.2|11149.7|11143.7|0
1582248900000|2020-02-21 01:35:00|11158|11152|11157.9|11151.9|11160.6|11154.6|11155.3|11149.3|0
1582249200000|2020-02-21 01:40:00|11157.8|11151.8|11155.3|11149.3|11160.6|11154.6|11152.6|11146.6|0
1582249500000|2020-02-21 01:45:00|11155.2|11149.2|11147.4|11141.4|11155.4|11149.4|11147.4|11141.4|0
1582249800000|2020-02-21 01:50:00|11147.9|11141.9|11144.5|11138.5|11152.9|11146.9|11144.5|11138.5|0
1582250100000|2020-02-21 01:55:00|11144.6|11138.6|11147.2|11141.2|11150|11144|11144.5|11138.5|0
1582250400000|2020-02-21 02:00:00|11147.3|11141.3|11140.2|11134.2|11147.3|11141.3|11138.8|11132.8|0
1582250700000|2020-02-21 02:05:00|11138.9|11132.9|11138.8|11132.8|11144.2|11138.2|11138.8|11132.8|0
1582251000000|2020-02-21 02:10:00|11138.7|11132.7|11144.3|11138.3|11144.4|11138.4|11138.7|11132.7|0
1582251300000|2020-02-21 02:15:00|11144.4|11138.4|11139|11133|11147.2|11141.2|11136.9|11130.9|0
1582251600000|2020-02-21 02:20:00|11139.1|11133.1|11136.6|11130.6|11142|11136|11136.5|11130.5|0
1582251900000|2020-02-21 02:25:00|11136.5|11130.5|11131|11125|11139.2|11133.2|11130.9|11124.9|0
1582252200000|2020-02-21 02:30:00|11130.9|11124.9|11133.6|11127.6|11136.4|11130.4|11130.8|11124.8|0
1582252500000|2020-02-21 02:35:00|11133.7|11127.7|11136.7|11130.7|11139.1|11133.1|11133.7|11127.7|0
1582252800000|2020-02-21 02:40:00|11137.2|11131.2|11139.4|11133.4|11139.6|11133.6|11136.7|11130.7|0
1582253100000|2020-02-21 02:45:00|11139.5|11133.5|11141|11135|11142.2|11136.2|11139.3|11133.3|0
1582253400000|2020-02-21 02:50:00|11141.4|11135.4|11136.8|11130.8|11142.2|11136.2|11136.6|11130.6|0
1582253700000|2020-02-21 02:55:00|11136.7|11130.7|11139.4|11133.4|11139.5|11133.5|11136.6|11130.6|0
1582254000000|2020-02-21 03:00:00|11139.3|11133.3|11142.2|11136.2|11142.3|11136.3|11136.6|11130.6|0
1582254300000|2020-02-21 03:05:00|11142.3|11136.3|11142.3|11136.3|11142.4|11136.4|11139.6|11133.6|0
1582254600000|2020-02-21 03:10:00|11142.2|11136.2|11141.9|11135.9|11142.3|11136.3|11139.3|11133.3|0
1582254900000|2020-02-21 03:15:00|11141.5|11135.5|11139.3|11133.3|11142.2|11136.2|11139.2|11133.2|0
1582255200000|2020-02-21 03:20:00|11139.4|11133.4|11141.9|11135.9|11142|11136|11139.3|11133.3|0
1582255500000|2020-02-21 03:25:00|11141.5|11135.5|11144.8|11138.8|11145|11139|11140.6|11134.6|0
1582255800000|2020-02-21 03:30:00|11144.7|11138.7|11142.1|11136.1|11147.5|11141.5|11142.1|11136.1|0
1582256100000|2020-02-21 03:35:00|11142.2|11136.2|11141.9|11135.9|11142.2|11136.2|11139.3|11133.3|0
1582256400000|2020-02-21 03:40:00|11142|11136|11143.3|11137.3|11144.7|11138.7|11141.9|11135.9|0
1582256700000|2020-02-21 03:45:00|11142.8|11136.8|11144.6|11138.6|11144.7|11138.7|11141.9|11135.9|0
1582257000000|2020-02-21 03:50:00|11144.7|11138.7|11144.7|11138.7|11144.8|11138.8|11143.3|11137.3|0
1582257300000|2020-02-21 03:55:00|11144.8|11138.8|11144.8|11138.8|11147.5|11141.5|11144.7|11138.7|0
1582257600000|2020-02-21 04:00:00|11144.9|11138.9|11144.8|11138.8|11147.4|11141.4|11144.7|11138.7|0
1582257900000|2020-02-21 04:05:00|11144.9|11138.9|11144.7|11138.7|11144.9|11138.9|11143.3|11137.3|0
1582258200000|2020-02-21 04:10:00|11144.8|11138.8|11144.7|11138.7|11147.4|11141.4|11144.7|11138.7|0
1582258500000|2020-02-21 04:15:00|11144.6|11138.6|11144.7|11138.7|11144.7|11138.7|11141.9|11135.9|0
1582258800000|2020-02-21 04:20:00|11144.2|11138.2|11142|11136|11144.7|11138.7|11141.9|11135.9|0
1582259100000|2020-02-21 04:25:00|11141.9|11135.9|11139.1|11133.1|11142.1|11136.1|11139|11133|0
1582259400000|2020-02-21 04:30:00|11139.2|11133.2|11139.1|11133.1|11139.2|11133.2|11139|11133|0
1582259700000|2020-02-21 04:35:00|11139|11133|11136.1|11130.1|11139|11133|11134.9|11128.9|0
1582260000000|2020-02-21 04:40:00|11136.2|11130.2|11136.2|11130.2|11136.4|11130.4|11133.6|11127.6|0
1582260300000|2020-02-21 04:45:00|11136.1|11130.1|11136.3|11130.3|11136.4|11130.4|11133.6|11127.6|0
1582260600000|2020-02-21 04:50:00|11136.4|11130.4|11136.5|11130.5|11139.1|11133.1|11136.3|11130.3|0
1582260900000|2020-02-21 04:55:00|11136.6|11130.6|11136.6|11130.6|11136.7|11130.7|11136.5|11130.5|0
1582261200000|2020-02-21 05:00:00|11136.7|11130.7|11136.4|11130.4|11139.5|11133.5|11136.4|11130.4|0
1582261500000|2020-02-21 05:05:00|11136.5|11130.5|11133.8|11127.8|11136.6|11130.6|11133.8|11127.8|0
1582261800000|2020-02-21 05:10:00|11133.9|11127.9|11136.7|11130.7|11139.5|11133.5|11133.9|11127.9|0
1582262100000|2020-02-21 05:15:00|11136.6|11130.6|11136.6|11130.6|11136.7|11130.7|11136.4|11130.4|0
1582262400000|2020-02-21 05:20:00|11136.7|11130.7|11133.7|11127.7|11139.2|11133.2|11133.7|11127.7|0
1582262700000|2020-02-21 05:25:00|11133.8|11127.8|11130.2|11124.2|11136.3|11130.3|11130.2|11124.2|0
1582263000000|2020-02-21 05:30:00|11130.1|11124.1|11126.8|11120.8|11132.9|11126.9|11126.8|11120.8|0
1582263300000|2020-02-21 05:35:00|11126.7|11120.7|11127.1|11121.1|11129.9|11123.9|11126.7|11120.7|0
1582263600000|2020-02-21 05:40:00|11127|11121|11129.7|11123.7|11129.8|11123.8|11127|11121|0
1582263900000|2020-02-21 05:45:00|11129.8|11123.8|11127|11121|11129.9|11123.9|11127|11121|0
1582264200000|2020-02-21 05:50:00|11126|11120|11127.2|11121.2|11127.2|11121.2|11124.4|11118.4|0
1582264500000|2020-02-21 05:55:00|11127.1|11121.1|11127.3|11121.3|11127.4|11121.4|11127.1|11121.1|0
1582264800000|2020-02-21 06:00:00|11127.2|11121.2|11127.5|11121.5|11130.3|11124.3|11124.7|11118.7|0
1582265100000|2020-02-21 06:05:00|11128.5|11122.5|11127|11121|11130.1|11124.1|11124.4|11118.4|0
1582265400000|2020-02-21 06:10:00|11126.9|11120.9|11124.4|11118.4|11127.2|11121.2|11124.4|11118.4|0
1582265700000|2020-02-21 06:15:00|11124.5|11118.5|11117.1|11111.1|11127.7|11121.7|11117.1|11111.1|0
1582266000000|2020-02-21 06:20:00|11117|11111|11117|11111|11119.7|11113.7|11116.8|11110.8|0
1582266300000|2020-02-21 06:25:00|11117.1|11111.1|11124.9|11118.9|11125|11119|11114.5|11108.5|0
1582266600000|2020-02-21 06:30:00|11125|11119|11122.5|11116.5|11125.1|11119.1|11122.3|11116.3|0
1582266900000|2020-02-21 06:35:00|11122.4|11116.4|11122.5|11116.5|11125|11119|11119.6|11113.6|0
1582267200000|2020-02-21 06:40:00|11122.6|11116.6|11127.8|11121.8|11127.9|11121.9|11122.5|11116.5|0
1582267500000|2020-02-21 06:45:00|11127.9|11121.9|11130.8|11124.8|11130.8|11124.8|11127.9|11121.9|0
1582267800000|2020-02-21 06:50:00|11130.7|11124.7|11128.6|11122.6|11130.9|11124.9|11126.9|11120.9|0
1582268100000|2020-02-21 06:55:00|11133.6|11127.6|11130.7|11124.7|11133.6|11127.6|11130.5|11124.5|0
1582268400000|2020-02-21 07:00:00|11126.6|11124.6|11125.1|11123.1|11129.1|11127.1|11116.6|11114.6|138
1582268700000|2020-02-21 07:05:00|11124.1|11122.1|11124.6|11122.6|11130.6|11128.6|11122.1|11120.1|116
1582269000000|2020-02-21 07:10:00|11124.1|11122.1|11118.1|11116.1|11126.1|11124.1|11115.6|11113.6|174
1582269300000|2020-02-21 07:15:00|11118.6|11116.6|11121.1|11119.1|11128.1|11126.1|11115.6|11113.6|102
1582269600000|2020-02-21 07:20:00|11120.6|11118.6|11116.1|11114.1|11122.6|11120.6|11115.1|11113.1|79
1582269900000|2020-02-21 07:25:00|11115.6|11113.6|11118.1|11116.1|11122.1|11120.1|11114.1|11112.1|100
1582270200000|2020-02-21 07:30:00|11117.6|11115.6|11115.1|11113.1|11119.1|11117.1|11111.1|11109.1|96
1582270500000|2020-02-21 07:35:00|11114.6|11112.6|11112.1|11110.1|11119.6|11117.6|11112.1|11110.1|38
1582270800000|2020-02-21 07:40:00|11111.1|11109.1|11115.1|11113.1|11116.1|11114.1|11111.1|11109.1|103
1582271100000|2020-02-21 07:45:00|11114.6|11112.6|11116.1|11114.1|11120.1|11118.1|11110.6|11108.6|107
1582271400000|2020-02-21 07:50:00|11115.6|11113.6|11121.1|11119.1|11123.1|11121.1|11112.1|11110.1|286
1582271700000|2020-02-21 07:55:00|11121.6|11119.6|11127.1|11125.1|11130.6|11128.6|11116.1|11114.1|1588
1582272000000|2020-02-21 08:00:00|11126.1|11124.1|11114.1|11112.1|11127.6|11125.6|11101.1|11099.1|2847
1582272300000|2020-02-21 08:05:00|11113.6|11111.6|11083.1|11081.1|11113.6|11111.6|11077.6|11075.6|1579
1582272600000|2020-02-21 08:10:00|11082.1|11080.1|11088.1|11086.1|11094.1|11092.1|11078.1|11076.1|1065
1582272900000|2020-02-21 08:15:00|11090.6|11088.6|11101.1|11099.1|11110.1|11108.1|11088.1|11086.1|1146
1582273200000|2020-02-21 08:20:00|11101.6|11099.6|11085.1|11083.1|11104.1|11102.1|11083.1|11081.1|608
1582273500000|2020-02-21 08:25:00|11085.6|11083.6|11090.1|11088.1|11094.1|11092.1|11083.6|11081.6|493
1582273800000|2020-02-21 08:30:00|11099.1|11097.1|11124.1|11122.1|11127.6|11125.6|11092.6|11090.6|1534
1582274100000|2020-02-21 08:35:00|11126.1|11124.1|11133.1|11131.1|11134.1|11132.1|11119.1|11117.1|863
1582274400000|2020-02-21 08:40:00|11134.7|11132.7|11127.2|11125.2|11141.2|11139.2|11125.7|11123.7|885
1582274700000|2020-02-21 08:45:00|11127.7|11125.7|11117.7|11115.7|11132.7|11130.7|11116.7|11114.7|482
1582275000000|2020-02-21 08:50:00|11117.2|11115.2|11105.7|11103.7|11117.7|11115.7|11103.7|11101.7|602
1582275300000|2020-02-21 08:55:00|11104.7|11102.7|11113.7|11111.7|11117.7|11115.7|11099.7|11097.7|521
1582275600000|2020-02-21 09:00:00|11114.2|11112.2|11120.7|11118.7|11126.2|11124.2|11114.2|11112.2|285
1582275900000|2020-02-21 09:05:00|11121.2|11119.2|11116.7|11114.7|11123.7|11121.7|11112.7|11110.7|416
1582276200000|2020-02-21 09:10:00|11116.2|11114.2|11112.7|11110.7|11119.7|11117.7|11110.7|11108.7|147
1582276500000|2020-02-21 09:15:00|11111.7|11109.7|11105.7|11103.7|11114.7|11112.7|11103.7|11101.7|278
1582276800000|2020-02-21 09:20:00|11106.2|11104.2|11096.7|11094.7|11106.2|11104.2|11095.7|11093.7|180
1582277100000|2020-02-21 09:25:00|11097.2|11095.2|11103.2|11101.2|11103.2|11101.2|11095.2|11093.2|122
1582277400000|2020-02-21 09:30:00|11102.7|11100.7|11098.7|11096.7|11108.2|11106.2|11095.7|11093.7|185
1582277700000|2020-02-21 09:35:00|11098.2|11096.2|11109.2|11107.2|11109.7|11107.7|11096.7|11094.7|160
1582278000000|2020-02-21 09:40:00|11108.7|11106.7|11126.2|11124.2|11127.7|11125.7|11105.7|11103.7|300
1582278300000|2020-02-21 09:45:00|11126.7|11124.7|11117.7|11115.7|11127.7|11125.7|11113.7|11111.7|429
1582278600000|2020-02-21 09:50:00|11117.2|11115.2|11109.2|11107.2|11117.7|11115.7|11108.7|11106.7|192
1582278900000|2020-02-21 09:55:00|11108.7|11106.7|11120.7|11118.7|11120.7|11118.7|11108.7|11106.7|328
1582279200000|2020-02-21 10:00:00|11120.2|11118.2|11134.2|11132.2|11135.7|11133.7|11118.7|11116.7|567
1582279500000|2020-02-21 10:05:00|11134.7|11132.7|11134.7|11132.7|11139.7|11137.7|11130.7|11128.7|239
1582279800000|2020-02-21 10:10:00|11134.2|11132.2|11144.7|11142.7|11145.7|11143.7|11130.7|11128.7|343
1582280100000|2020-02-21 10:15:00|11145.2|11143.2|11150.7|11148.7|11151.7|11149.7|11142.7|11140.7|373
1582280400000|2020-02-21 10:20:00|11151.2|11149.2|11155.7|11153.7|11160.2|11158.2|11150.2|11148.2|879
1582280700000|2020-02-21 10:25:00|11156.7|11154.7|11157.7|11155.7|11163.7|11161.7|11153.7|11151.7|523
1582281000000|2020-02-21 10:30:00|11157.2|11155.2|11152.2|11150.2|11158.7|11156.7|11150.7|11148.7|172
1582281300000|2020-02-21 10:35:00|11152.7|11150.7|11152.7|11150.7|11153.2|11151.2|11147.7|11145.7|216
1582281600000|2020-02-21 10:40:00|11152.2|11150.2|11148.7|11146.7|11153.7|11151.7|11145.7|11143.7|186
1582281900000|2020-02-21 10:45:00|11148.2|11146.2|11148.2|11146.2|11152.7|11150.7|11146.7|11144.7|126
1582282200000|2020-02-21 10:50:00|11148.7|11146.7|11159.7|11157.7|11159.7|11157.7|11148.2|11146.2|293
1582282500000|2020-02-21 10:55:00|11160.2|11158.2|11149.7|11147.7|11161.7|11159.7|11149.7|11147.7|358
1582282800000|2020-02-21 11:00:00|11150.7|11148.7|11158.2|11156.2|11158.7|11156.7|11148.2|11146.2|339
1582283100000|2020-02-21 11:05:00|11158.7|11156.7|11149.7|11147.7|11163.7|11161.7|11149.7|11147.7|559
1582283400000|2020-02-21 11:10:00|11150.2|11148.2|11145.7|11143.7|11152.7|11150.7|11145.2|11143.2|155
1582283700000|2020-02-21 11:15:00|11145.2|11143.2|11145.7|11143.7|11147.2|11145.2|11140.2|11138.2|310
1582284000000|2020-02-21 11:20:00|11145.2|11143.2|11148.7|11146.7|11153.7|11151.7|11144.7|11142.7|294
1582284300000|2020-02-21 11:25:00|11149.7|11147.7|11148.7|11146.7|11152.7|11150.7|11146.7|11144.7|127
1582284600000|2020-02-21 11:30:00|11148.2|11146.2|11155.7|11153.7|11157.2|11155.2|11146.7|11144.7|137
1582284900000|2020-02-21 11:35:00|11155.2|11153.2|11158.7|11156.7|11159.7|11157.7|11153.7|11151.7|90
1582285200000|2020-02-21 11:40:00|11157.7|11155.7|11156.7|11154.7|11158.2|11156.2|11150.7|11148.7|185
1582285500000|2020-02-21 11:45:00|11156.2|11154.2|11152.2|11150.2|11157.7|11155.7|11152.2|11150.2|89
1582285800000|2020-02-21 11:50:00|11152.7|11150.7|11152.7|11150.7|11156.7|11154.7|11151.7|11149.7|119
1582286100000|2020-02-21 11:55:00|11152.2|11150.2|11151.7|11149.7|11152.7|11150.7|11146.2|11144.2|121
1582286400000|2020-02-21 12:00:00|11152.2|11150.2|11150.2|11148.2|11153.7|11151.7|11149.7|11147.7|149
1582286700000|2020-02-21 12:05:00|11149.7|11147.7|11153.7|11151.7|11153.7|11151.7|11148.7|11146.7|93
1582287000000|2020-02-21 12:10:00|11154.7|11152.7|11153.7|11151.7|11155.7|11153.7|11151.7|11149.7|74
1582287300000|2020-02-21 12:15:00|11152.7|11150.7|11155.7|11153.7|11156.7|11154.7|11151.2|11149.2|88
1582287600000|2020-02-21 12:20:00|11155.2|11153.2|11157.7|11155.7|11160.7|11158.7|11154.7|11152.7|100
1582287900000|2020-02-21 12:25:00|11158.2|11156.2|11161.2|11159.2|11163.7|11161.7|11154.7|11152.7|191
1582288200000|2020-02-21 12:30:00|11161.7|11159.7|11165.7|11163.7|11166.7|11164.7|11159.7|11157.7|157
1582288500000|2020-02-21 12:35:00|11165.2|11163.2|11163.2|11161.2|11169.7|11167.7|11162.7|11160.7|163
1582288800000|2020-02-21 12:40:00|11162.3|11160.3|11162.8|11160.8|11165.8|11163.8|11161.8|11159.8|290
1582289100000|2020-02-21 12:45:00|11162.3|11160.3|11172.8|11170.8|11173.8|11171.8|11162.3|11160.3|188
1582289400000|2020-02-21 12:50:00|11173.3|11171.3|11167.3|11165.3|11173.8|11171.8|11166.8|11164.8|163
1582289700000|2020-02-21 12:55:00|11166.8|11164.8|11168.3|11166.3|11171.3|11169.3|11166.8|11164.8|121
1582290000000|2020-02-21 13:00:00|11167.8|11165.8|11164.3|11162.3|11173.8|11171.8|11163.8|11161.8|207
1582290300000|2020-02-21 13:05:00|11164.8|11162.8|11162.8|11160.8|11166.8|11164.8|11160.8|11158.8|122
1582290600000|2020-02-21 13:10:00|11161.8|11159.8|11161.8|11159.8|11164.8|11162.8|11160.8|11158.8|146
1582290900000|2020-02-21 13:15:00|11162.3|11160.3|11159.3|11157.3|11167.8|11165.8|11159.3|11157.3|172
1582291200000|2020-02-21 13:20:00|11159.8|11157.8|11154.8|11152.8|11159.8|11157.8|11154.8|11152.8|144
1582291500000|2020-02-21 13:25:00|11154.3|11152.3|11159.3|11157.3|11159.8|11157.8|11153.8|11151.8|133
1582291800000|2020-02-21 13:30:00|11158.8|11156.8|11156.3|11154.3|11160.8|11158.8|11151.8|11149.8|200
1582292100000|2020-02-21 13:35:00|11155.8|11153.8|11150.8|11148.8|11156.8|11154.8|11150.3|11148.3|237
1582292400000|2020-02-21 13:40:00|11151.3|11149.3|11146.8|11144.8|11151.8|11149.8|11146.8|11144.8|135
1582292700000|2020-02-21 13:45:00|11145.8|11143.8|11141.8|11139.8|11146.3|11144.3|11135.8|11133.8|280
1582293000000|2020-02-21 13:50:00|11142.3|11140.3|11139.8|11137.8|11143.3|11141.3|11137.8|11135.8|176
1582293300000|2020-02-21 13:55:00|11140.3|11138.3|11132.8|11130.8|11140.8|11138.8|11132.8|11130.8|204
1582293600000|2020-02-21 14:00:00|11133.8|11131.8|11141.8|11139.8|11143.3|11141.3|11132.8|11130.8|200
1582293900000|2020-02-21 14:05:00|11142.3|11140.3|11138.8|11136.8|11144.3|11142.3|11138.3|11136.3|318
1582294200000|2020-02-21 14:10:00|11138.3|11136.3|11139.8|11137.8|11142.8|11140.8|11136.8|11134.8|299
1582294500000|2020-02-21 14:15:00|11140.3|11138.3|11143.8|11141.8|11145.3|11143.3|11139.8|11137.8|308
1582294800000|2020-02-21 14:20:00|11143.3|11141.3|11141.8|11139.8|11144.8|11142.8|11140.8|11138.8|302
1582295100000|2020-02-21 14:25:00|11141.3|11139.3|11142.3|11140.3|11142.3|11140.3|11136.8|11134.8|326
1582295400000|2020-02-21 14:30:00|11142.8|11140.8|11144.8|11142.8|11151.8|11149.8|11139.8|11137.8|786
1582295700000|2020-02-21 14:35:00|11143.8|11141.8|11129.8|11127.8|11143.8|11141.8|11129.8|11127.8|984
1582296000000|2020-02-21 14:40:00|11128.8|11126.8|11114.8|11112.8|11129.3|11127.3|11108.8|11106.8|1015
1582296300000|2020-02-21 14:45:00|11114.3|11112.3|11082.8|11080.8|11114.3|11112.3|11082.3|11080.3|2240
1582296600000|2020-02-21 14:50:00|11082.3|11080.3|11095.8|11093.8|11103.3|11101.3|11080.8|11078.8|1144
1582296900000|2020-02-21 14:55:00|11095.3|11093.3|11097.3|11095.3|11100.3|11098.3|11088.8|11086.8|695
1582297200000|2020-02-21 15:00:00|11096.8|11094.8|11090.3|11088.3|11099.3|11097.3|11080.8|11078.8|1296
1582297500000|2020-02-21 15:05:00|11089.8|11087.8|11096.8|11094.8|11098.8|11096.8|11084.8|11082.8|866
1582297800000|2020-02-21 15:10:00|11095.8|11093.8|11084.8|11082.8|11097.8|11095.8|11083.8|11081.8|908
1582298100000|2020-02-21 15:15:00|11085.3|11083.3|11082.9|11080.9|11097.4|11095.4|11079.4|11077.4|1180
1582298400000|2020-02-21 15:20:00|11082.4|11080.4|11097.4|11095.4|11101.4|11099.4|11078.4|11076.4|1173
1582298700000|2020-02-21 15:25:00|11097.9|11095.9|11083.4|11081.4|11099.4|11097.4|11083.4|11081.4|523
1582299000000|2020-02-21 15:30:00|11082.9|11080.9|11072.9|11070.9|11086.4|11084.4|11071.4|11069.4|723
1582299300000|2020-02-21 15:35:00|11072.4|11070.4|11067.4|11065.4|11079.4|11077.4|11065.4|11063.4|891
1582299600000|2020-02-21 15:40:00|11066.9|11064.9|11068.4|11066.4|11069.9|11067.9|11060.4|11058.4|684
1582299900000|2020-02-21 15:45:00|11068.9|11066.9|11072.4|11070.4|11072.4|11070.4|11057.4|11055.4|719
1582300200000|2020-02-21 15:50:00|11071.9|11069.9|11079.9|11077.9|11081.4|11079.4|11067.9|11065.9|473
1582300500000|2020-02-21 15:55:00|11079.4|11077.4|11084.9|11082.9|11087.9|11085.9|11079.4|11077.4|499
1582300800000|2020-02-21 16:00:00|11084.4|11082.4|11087.4|11085.4|11089.4|11087.4|11079.4|11077.4|1025
1582301100000|2020-02-21 16:05:00|11087.9|11085.9|11083.4|11081.4|11089.9|11087.9|11082.4|11080.4|457
1582301400000|2020-02-21 16:10:00|11083.9|11081.9|11081.4|11079.4|11085.4|11083.4|11077.9|11075.9|289
1582301700000|2020-02-21 16:15:00|11080.9|11078.9|11081.4|11079.4|11090.4|11088.4|11080.9|11078.9|874
1582302000000|2020-02-21 16:20:00|11082.4|11080.4|11090.4|11088.4|11093.4|11091.4|11076.4|11074.4|949
1582302300000|2020-02-21 16:25:00|11091.4|11089.4|11108.4|11106.4|11108.4|11106.4|11088.4|11086.4|1882
1582302600000|2020-02-21 16:30:00|11106.4|11104.4|11117.4|11115.4|11119.4|11117.4|11106.4|11104.4|1768
1582302900000|2020-02-21 16:35:00|11118.4|11116.4|11118.9|11116.9|11119.9|11117.9|11112.9|11110.9|806
1582303200000|2020-02-21 16:40:00|11119.4|11117.4|11120.4|11118.4|11121.4|11119.4|11114.4|11112.4|228
1582303500000|2020-02-21 16:45:00|11120.9|11118.9|11112.4|11110.4|11121.4|11119.4|11112.4|11110.4|615
1582303800000|2020-02-21 16:50:00|11113.4|11111.4|11118.4|11116.4|11119.4|11117.4|11112.4|11110.4|115
1582304100000|2020-02-21 16:55:00|11119.4|11117.4|11113.4|11111.4|11121.4|11119.4|11113.4|11111.4|106
1582304400000|2020-02-21 17:00:00|11113.9|11111.9|11119.4|11117.4|11119.9|11117.9|11112.4|11110.4|74
1582304700000|2020-02-21 17:05:00|11119.9|11117.9|11114.9|11112.9|11126.4|11124.4|11113.9|11111.9|95
1582305000000|2020-02-21 17:10:00|11115.4|11113.4|11116.4|11114.4|11117.4|11115.4|11114.4|11112.4|65
1582305300000|2020-02-21 17:15:00|11116.9|11114.9|11116.4|11114.4|11118.9|11116.9|11115.4|11113.4|42
1582305600000|2020-02-21 17:20:00|11116.9|11114.9|11111.4|11109.4|11120.4|11118.4|11111.4|11109.4|69
1582305900000|2020-02-21 17:25:00|11110.9|11108.9|11113.9|11111.9|11114.4|11112.4|11110.9|11108.9|33
1582306200000|2020-02-21 17:30:00|11113.4|11111.4|11113.4|11111.4|11114.4|11112.4|11111.4|11109.4|98
1582306500000|2020-02-21 17:35:00|11112.9|11110.9|11118.4|11116.4|11118.9|11116.9|11112.4|11110.4|65
1582306800000|2020-02-21 17:40:00|11118.9|11116.9|11115.4|11113.4|11118.9|11116.9|11111.9|11109.9|27
1582307100000|2020-02-21 17:45:00|11114.9|11112.9|11111.9|11109.9|11115.4|11113.4|11111.4|11109.4|82
1582307400000|2020-02-21 17:50:00|11112.4|11110.4|11109.4|11107.4|11113.4|11111.4|11109.4|11107.4|29
1582307700000|2020-02-21 17:55:00|11108.4|11106.4|11113.9|11111.9|11114.4|11112.4|11108.4|11106.4|50
1582308000000|2020-02-21 18:00:00|11113.4|11111.4|11116.4|11114.4|11118.9|11116.9|11111.4|11109.4|37
1582308300000|2020-02-21 18:05:00|11115.9|11113.9|11111.4|11109.4|11115.9|11113.9|11110.4|11108.4|22
1582308600000|2020-02-21 18:10:00|11111.9|11109.9|11104.4|11102.4|11112.9|11110.9|11104.4|11102.4|32
1582308900000|2020-02-21 18:15:00|11103.9|11101.9|11104.9|11102.9|11108.4|11106.4|11103.9|11101.9|19
1582309200000|2020-02-21 18:20:00|11105.4|11103.4|11102.9|11100.9|11105.9|11103.9|11099.4|11097.4|14
1582309500000|2020-02-21 18:25:00|11103.4|11101.4|11100.9|11098.9|11105.9|11103.9|11100.9|11098.9|8
1582309800000|2020-02-21 18:30:00|11101.4|11099.4|11099.4|11097.4|11102.4|11100.4|11098.4|11096.4|7
1582310100000|2020-02-21 18:35:00|11099.9|11097.9|11100.4|11098.4|11100.9|11098.9|11096.4|11094.4|39
1582310400000|2020-02-21 18:40:00|11100.9|11098.9|11099.9|11097.9|11101.9|11099.9|11097.9|11095.9|8
1582310700000|2020-02-21 18:45:00|11099.4|11097.4|11095.9|11093.9|11101.9|11099.9|11095.9|11093.9|16
1582311000000|2020-02-21 18:50:00|11096.4|11094.4|11091.4|11089.4|11097.4|11095.4|11091.4|11089.4|38
1582311300000|2020-02-21 18:55:00|11091.9|11089.9|11097.9|11095.9|11099.9|11097.9|11091.4|11089.4|10
1582311600000|2020-02-21 19:00:00|11097.4|11095.4|11102.9|11100.9|11104.9|11102.9|11095.9|11093.9|2
1582311900000|2020-02-21 19:05:00|11102.4|11100.4|11101.9|11099.9|11102.9|11100.9|11099.9|11097.9|1
1582312200000|2020-02-21 19:10:00|11101.4|11099.4|11104.9|11102.9|11106.9|11104.9|11099.9|11097.9|41
1582312500000|2020-02-21 19:15:00|11104.4|11102.4|11102.4|11100.4|11105.9|11103.9|11098.9|11096.9|53
1582312800000|2020-02-21 19:20:00|11101.9|11099.9|11095.4|11093.4|11104.4|11102.4|11095.4|11093.4|25
1582313100000|2020-02-21 19:25:00|11095.9|11093.9|11099.4|11097.4|11099.9|11097.9|11093.9|11091.9|0
1582313400000|2020-02-21 19:30:00|11099.9|11097.9|11101.9|11099.9|11105.4|11103.4|11098.9|11096.9|7
1582313700000|2020-02-21 19:35:00|11101.4|11099.4|11098.4|11096.4|11101.9|11099.9|11095.9|11093.9|8
1582314000000|2020-02-21 19:40:00|11097.9|11095.9|11099.9|11097.9|11102.9|11100.9|11096.4|11094.4|10
1582314300000|2020-02-21 19:45:00|11099.4|11097.4|11095.9|11093.9|11099.4|11097.4|11095.9|11093.9|11
1582314600000|2020-02-21 19:50:00|11096.4|11094.4|11096.9|11094.9|11100.9|11098.9|11095.9|11093.9|8
1582314900000|2020-02-21 19:55:00|11096.4|11094.4|11098.9|11096.9|11100.9|11098.9|11095.9|11093.9|9
1582315200000|2020-02-21 20:00:00|11098.4|11096.4|11095.9|11093.9|11099.9|11097.9|11095.9|11093.9|2
1582315500000|2020-02-21 20:05:00|11095.4|11093.4|11090.4|11088.4|11095.4|11093.4|11089.9|11087.9|27
1582315800000|2020-02-21 20:10:00|11090.9|11088.9|11094.4|11092.4|11094.9|11092.9|11090.9|11088.9|1
1582316100000|2020-02-21 20:15:00|11093.9|11091.9|11094.4|11092.4|11094.9|11092.9|11092.9|11090.9|28
1582316400000|2020-02-21 20:20:00|11093.9|11091.9|11094.9|11092.9|11095.9|11093.9|11092.4|11090.4|27
1582316700000|2020-02-21 20:25:00|11093.9|11091.9|11094.4|11092.4|11095.4|11093.4|11092.4|11090.4|11
1582317000000|2020-02-21 20:30:00|11093.9|11091.9|11089.4|11087.4|11093.9|11091.9|11087.4|11085.4|9
1582317300000|2020-02-21 20:35:00|11089.9|11087.9|11090.9|11088.9|11090.9|11088.9|11089.9|11087.9|7
1582317600000|2020-02-21 20:40:00|11090.4|11088.4|11093.9|11091.9|11094.4|11092.4|11090.4|11088.4|15
1582317900000|2020-02-21 20:45:00|11094.4|11092.4|11102.9|11100.9|11103.4|11101.4|11094.4|11092.4|94
1582318200000|2020-02-21 20:50:00|11103.4|11101.4|11109.9|11107.9|11111.4|11109.4|11103.4|11101.4|13
1582318500000|2020-02-21 20:55:00|11110.4|11108.4|11115.4|11109.4|11115.4|11109.4|11108.4|11106.4|33
1582318800000|2020-02-21 21:00:00|11115.2|11109.2|11118.1|11112.1|11122.5|11116.5|11110.7|11104.7|1
1582319100000|2020-02-21 21:05:00|11118.7|11112.7|11119.6|11113.6|11120.4|11114.4|11115.8|11109.8|0
1582319400000|2020-02-21 21:10:00|11119.8|11113.8|11121.2|11115.2|11122.2|11116.2|11116.6|11110.6|0
1582319700000|2020-02-21 21:15:00|11121.3|11115.3|11121.3|11115.3|11121.3|11115.3|11120.1|11114.1|0
1582320000000|2020-02-21 21:20:00|11121.6|11115.6|11120.6|11114.6|11121.8|11115.8|11120.6|11114.6|0
1582320300000|2020-02-21 21:25:00|11120.8|11114.8|11120.4|11114.4|11121.3|11115.3|11120.4|11114.4|0
1582320600000|2020-02-21 21:30:00|11120.2|11114.2|11120.7|11114.7|11121.3|11115.3|11119.3|11113.3|0
1582320900000|2020-02-21 21:35:00|11120.6|11114.6|11116.1|11110.1|11120.6|11114.6|11116.1|11110.1|0
1582321200000|2020-02-21 21:40:00|11115.9|11109.9|11116|11110|11116|11110|11113.1|11107.1|0
1582321500000|2020-02-21 21:45:00|11115.9|11109.9|11118.3|11112.3|11119.2|11113.2|11115.4|11109.4|0
1582321800000|2020-02-21 21:50:00|11118.5|11112.5|11116|11110|11119.2|11113.2|11115.4|11109.4|0
1582322100000|2020-02-21 21:55:00|11116.2|11110.2|11116|11110|11116.9|11110.9|11114.6|11108.6|0
1582498800000|2020-02-23 23:00:00|11023|11017|11012.7|11006.7|11023.7|11017.7|11010.8|11004.8|0
1582499100000|2020-02-23 23:05:00|11012.8|11006.8|10982.6|10976.6|11017.9|11011.9|10982.4|10976.4|0
1582499400000|2020-02-23 23:10:00|10983.3|10977.3|10975.3|10969.3|10990|10984|10959.5|10953.5|0
1582499700000|2020-02-23 23:15:00|10972.8|10966.8|10982|10976|10985|10979|10968.5|10962.5|0
1582500000000|2020-02-23 23:20:00|10982.2|10976.2|10987.2|10981.2|10989.5|10983.5|10980.5|10974.5|0
1582500300000|2020-02-23 23:25:00|10987.1|10981.1|10987.2|10981.2|10991.6|10985.6|10985.1|10979.1|0
1582500600000|2020-02-23 23:30:00|10987.5|10981.5|10991|10985|11000.8|10994.8|10987.5|10981.5|0
1582500900000|2020-02-23 23:35:00|10991.6|10985.6|10993.9|10987.9|10996.2|10990.2|10991|10985|0
1582501200000|2020-02-23 23:40:00|10993.8|10987.8|10995.3|10989.3|10995.3|10989.3|10982|10976|0
1582501500000|2020-02-23 23:45:00|10995.4|10989.4|10992.4|10986.4|10996.2|10990.2|10989.9|10983.9|0
1582501800000|2020-02-23 23:50:00|10991.9|10985.9|10979.5|10973.5|10993.9|10987.9|10979|10973|0
1582502100000|2020-02-23 23:55:00|10979.1|10973.1|10987.8|10981.8|10991.6|10985.6|10979.1|10973.1|0
1582502400000|2020-02-24 00:00:00|10987.9|10981.9|10980.3|10974.3|10991.6|10985.6|10978.8|10972.8|0
1582502700000|2020-02-24 00:05:00|10980.4|10974.4|10989.9|10983.9|10989.9|10983.9|10980.3|10974.3|0
1582503000000|2020-02-24 00:10:00|10989.8|10983.8|10992.3|10986.3|10994.6|10988.6|10984.8|10978.8|0
1582503300000|2020-02-24 00:15:00|10992.2|10986.2|10984.6|10978.6|10993|10987|10966.1|10960.1|0
1582503600000|2020-02-24 00:20:00|10984.5|10978.5|10987|10981|10990|10984|10979|10973|0
1582503900000|2020-02-24 00:25:00|10986.1|10980.1|10995.4|10989.4|10997.8|10991.8|10984.4|10978.4|0
1582504200000|2020-02-24 00:30:00|10995.2|10989.2|10992.3|10986.3|10998.3|10992.3|10992.2|10986.2|0
1582504500000|2020-02-24 00:35:00|10992.4|10986.4|10984.2|10978.2|10996.2|10990.2|10983.8|10977.8|0
1582504800000|2020-02-24 00:40:00|10985.2|10979.2|10976.4|10970.4|10986.8|10980.8|10972.4|10966.4|0
1582505100000|2020-02-24 00:45:00|10976.3|10970.3|10973.7|10967.7|10976.3|10970.3|10968.4|10962.4|0
1582505400000|2020-02-24 00:50:00|10973.6|10967.6|10968.3|10962.3|10973.6|10967.6|10960.5|10954.5|0
1582505700000|2020-02-24 00:55:00|10967.9|10961.9|10967.3|10961.3|10971.2|10965.2|10963.1|10957.1|0
1582506000000|2020-02-24 01:00:00|10966.9|10960.9|10974.3|10968.3|10982.2|10976.2|10966|10960|0
1582506300000|2020-02-24 01:05:00|10974.2|10968.2|10971.6|10965.6|10979.5|10973.5|10970.4|10964.4|0
1582506600000|2020-02-24 01:10:00|10969.1|10963.1|10968.6|10962.6|10970.3|10964.3|10963.6|10957.6|0
1582506900000|2020-02-24 01:15:00|10968.7|10962.7|10974.3|10968.3|10977.2|10971.2|10966.1|10960.1|0
1582507200000|2020-02-24 01:20:00|10974.4|10968.4|10966.7|10960.7|10974.4|10968.4|10963.9|10957.9|0
1582507500000|2020-02-24 01:25:00|10966.8|10960.8|10962.1|10956.1|10966.8|10960.8|10959|10953|0
1582507800000|2020-02-24 01:30:00|10962.2|10956.2|10961.9|10955.9|10968.5|10962.5|10961.8|10955.8|0
1582508100000|2020-02-24 01:35:00|10961.8|10955.8|10961.7|10955.7|10961.9|10955.9|10956.4|10950.4|0
1582508400000|2020-02-24 01:40:00|10961.6|10955.6|10956.3|10950.3|10961.9|10955.9|10956.2|10950.2|0
1582508700000|2020-02-24 01:45:00|10956.2|10950.2|10964.5|10958.5|10964.7|10958.7|10956.1|10950.1|0
1582509000000|2020-02-24 01:50:00|10964.6|10958.6|10959.2|10953.2|10964.6|10958.6|10956.4|10950.4|0
1582509300000|2020-02-24 01:55:00|10958.7|10952.7|10956.6|10950.6|10959.2|10953.2|10955.1|10949.1|0
1582509600000|2020-02-24 02:00:00|10956.5|10950.5|10956.9|10950.9|10962.3|10956.3|10954|10948|0
1582509900000|2020-02-24 02:05:00|10956|10950|10956.9|10950.9|10957.2|10951.2|10954.4|10948.4|0
1582510200000|2020-02-24 02:10:00|10956.8|10950.8|10949.2|10943.2|10957|10951|10949.1|10943.1|0
1582510500000|2020-02-24 02:15:00|10949.3|10943.3|10952|10946|10954.7|10948.7|10949.2|10943.2|0
1582510800000|2020-02-24 02:20:00|10951.9|10945.9|10948.9|10942.9|10954.7|10948.7|10948.6|10942.6|0
1582511100000|2020-02-24 02:25:00|10948.8|10942.8|10948|10942|10948.8|10942.8|10945.3|10939.3|0
1582511400000|2020-02-24 02:30:00|10947.9|10941.9|10937.1|10931.1|10948.1|10942.1|10937|10931|0
1582511700000|2020-02-24 02:35:00|10937|10931|10940.2|10934.2|10940.3|10934.3|10934.7|10928.7|0
1582512000000|2020-02-24 02:40:00|10940.1|10934.1|10938.2|10932.2|10943.4|10937.4|10938|10932|0
1582512300000|2020-02-24 02:45:00|10938.1|10932.1|10937.7|10931.7|10940.8|10934.8|10936.6|10930.6|0
1582512600000|2020-02-24 02:50:00|10937.6|10931.6|10934|10928|10937.7|10931.7|10927.9|10921.9|0
1582512900000|2020-02-24 02:55:00|10933.9|10927.9|10924.1|10918.1|10933.9|10927.9|10921.3|10915.3|0
1582513200000|2020-02-24 03:00:00|10923|10917|10913.4|10907.4|10924.1|10918.1|10911.8|10905.8|0
1582513500000|2020-02-24 03:05:00|10913.3|10907.3|10919.3|10913.3|10919.4|10913.4|10910.6|10904.6|0
1582513800000|2020-02-24 03:10:00|10919.2|10913.2|10924.6|10918.6|10924.7|10918.7|10919.1|10913.1|0
1582514100000|2020-02-24 03:15:00|10925.4|10919.4|10927.6|10921.6|10930.2|10924.2|10925.4|10919.4|0
1582514400000|2020-02-24 03:20:00|10927.7|10921.7|10927.5|10921.5|10935.5|10929.5|10927.4|10921.4|0
1582514700000|2020-02-24 03:25:00|10927.6|10921.6|10935.7|10929.7|10938.2|10932.2|10927.4|10921.4|0
1582515000000|2020-02-24 03:30:00|10935.8|10929.8|10930.5|10924.5|10935.8|10929.8|10930.4|10924.4|0
1582515300000|2020-02-24 03:35:00|10930.4|10924.4|10925.2|10919.2|10930.5|10924.5|10925.2|10919.2|0
1582515600000|2020-02-24 03:40:00|10925.3|10919.3|10922.7|10916.7|10927.9|10921.9|10922.6|10916.6|0
1582515900000|2020-02-24 03:45:00|10922.8|10916.8|10912.1|10906.1|10925.4|10919.4|10911.9|10905.9|0
1582516200000|2020-02-24 03:50:00|10912.2|10906.2|10912.6|10906.6|10917.5|10911.5|10910|10904|0
1582516500000|2020-02-24 03:55:00|10912.5|10906.5|10910.4|10904.4|10913|10907|10910|10904|0
1582516800000|2020-02-24 04:00:00|10910.5|10904.5|10927.4|10921.4|10927.4|10921.4|10910.5|10904.5|0
1582517100000|2020-02-24 04:05:00|10927|10921|10930.5|10924.5|10930.5|10924.5|10924.8|10918.8|0
1582517400000|2020-02-24 04:10:00|10930.4|10924.4|10929.6|10923.6|10930.4|10924.4|10927|10921|0
1582517700000|2020-02-24 04:15:00|10929.5|10923.5|10932.2|10926.2|10934.9|10928.9|10929.5|10923.5|0
1582518000000|2020-02-24 04:20:00|10932.1|10926.1|10929.6|10923.6|10932.2|10926.2|10929.6|10923.6|0
1582518300000|2020-02-24 04:25:00|10929.7|10923.7|10929.6|10923.6|10932.2|10926.2|10929.4|10923.4|0
1582518600000|2020-02-24 04:30:00|10929.7|10923.7|10926.9|10920.9|10932.3|10926.3|10926.9|10920.9|0
1582518900000|2020-02-24 04:35:00|10926.8|10920.8|10924.4|10918.4|10927.1|10921.1|10924.3|10918.3|0
1582519200000|2020-02-24 04:40:00|10924.5|10918.5|10929.8|10923.8|10929.9|10923.9|10924.5|10918.5|0
1582519500000|2020-02-24 04:45:00|10929.7|10923.7|10929.7|10923.7|10930|10924|10927.2|10921.2|0
1582519800000|2020-02-24 04:50:00|10929.8|10923.8|10935.3|10929.3|10935.3|10929.3|10929.7|10923.7|0
1582520100000|2020-02-24 04:55:00|10934.4|10928.4|10927|10921|10935.4|10929.4|10927|10921|0
1582520400000|2020-02-24 05:00:00|10927.1|10921.1|10921.4|10915.4|10929.8|10923.8|10921.2|10915.2|0
1582520700000|2020-02-24 05:05:00|10922|10916|10923.5|10917.5|10927.3|10921.3|10922|10916|0
1582521000000|2020-02-24 05:10:00|10923.4|10917.4|10918.2|10912.2|10923.5|10917.5|10912.8|10906.8|0
1582521300000|2020-02-24 05:15:00|10919.4|10913.4|10916|10910|10921|10915|10915.7|10909.7|0
1582521600000|2020-02-24 05:20:00|10915.9|10909.9|10924.3|10918.3|10926.7|10920.7|10915.7|10909.7|0
1582521900000|2020-02-24 05:25:00|10924.7|10918.7|10918.6|10912.6|10929|10923|10916.1|10910.1|0
1582522200000|2020-02-24 05:30:00|10918.5|10912.5|10916|10910|10921.2|10915.2|10910.9|10904.9|0
1582522500000|2020-02-24 05:35:00|10915.1|10909.1|10918.7|10912.7|10923.9|10917.9|10911|10905|0
1582522800000|2020-02-24 05:40:00|10918.8|10912.8|10923.8|10917.8|10928.8|10922.8|10917.6|10911.6|0
1582523100000|2020-02-24 05:45:00|10923.7|10917.7|10918.6|10912.6|10926.3|10920.3|10918.6|10912.6|0
1582523400000|2020-02-24 05:50:00|10918.5|10912.5|10915.7|10909.7|10918.5|10912.5|10913.2|10907.2|0
1582523700000|2020-02-24 05:55:00|10915.6|10909.6|10918.1|10912.1|10921|10915|10915.6|10909.6|0
1582524000000|2020-02-24 06:00:00|10915.5|10909.5|10921|10915|10923.6|10917.6|10915.5|10909.5|0
1582524300000|2020-02-24 06:05:00|10920.9|10914.9|10923.5|10917.5|10928.8|10922.8|10919.8|10913.8|0
1582524600000|2020-02-24 06:10:00|10923.4|10917.4|10923.2|10917.2|10928.7|10922.7|10923.1|10917.1|0
1582524900000|2020-02-24 06:15:00|10923.3|10917.3|10918.4|10912.4|10928.5|10922.5|10913|10907|0
1582525200000|2020-02-24 06:20:00|10917.5|10911.5|10915.8|10909.8|10918.5|10912.5|10912|10906|0
1582525500000|2020-02-24 06:25:00|10915.9|10909.9|10911.1|10905.1|10917.3|10911.3|10911|10905|0
1582525800000|2020-02-24 06:30:00|10911.2|10905.2|10923.8|10917.8|10926.5|10920.5|10911.2|10905.2|0
1582526100000|2020-02-24 06:35:00|10923.9|10917.9|10926.3|10920.3|10929.1|10923.1|10923.8|10917.8|0
1582526400000|2020-02-24 06:40:00|10926.4|10920.4|10918.5|10912.5|10926.4|10920.4|10918.5|10912.5|0
1582526700000|2020-02-24 06:45:00|10916|10910|10925.8|10919.8|10925.9|10919.9|10913.5|10907.5|0
1582527000000|2020-02-24 06:50:00|10924.9|10918.9|10938.9|10932.9|10938.9|10932.9|10920.8|10914.8|0
1582527300000|2020-02-24 06:55:00|10938.5|10932.5|10936.3|10930.3|10938.5|10932.5|10933.8|10927.8|0
1582527600000|2020-02-24 07:00:00|10940.5|10934.5|10973.9|10971.9|10979.9|10977.9|10937.1|10931.1|435
1582527900000|2020-02-24 07:05:00|10974.4|10972.4|10962.9|10960.9|10978.4|10976.4|10960.9|10958.9|278
1582528200000|2020-02-24 07:10:00|10964.4|10962.4|10950.4|10948.4|10966.9|10964.9|10950.4|10948.4|322
1582528500000|2020-02-24 07:15:00|10951.4|10949.4|10957.9|10955.9|10962.9|10960.9|10948.9|10946.9|266
1582528800000|2020-02-24 07:20:00|10957.4|10955.4|10961.4|10959.4|10962.9|10960.9|10954.9|10952.9|109
1582529100000|2020-02-24 07:25:00|10962.4|10960.4|10964.4|10962.4|10968.4|10966.4|10959.9|10957.9|255
1582529400000|2020-02-24 07:30:00|10964.9|10962.9|10966.9|10964.9|10969.4|10967.4|10961.4|10959.4|123
1582529700000|2020-02-24 07:35:00|10967.4|10965.4|10957.4|10955.4|10968.4|10966.4|10955.9|10953.9|292
1582530000000|2020-02-24 07:40:00|10957.9|10955.9|10948.4|10946.4|10961.4|10959.4|10946.4|10944.4|257
1582530300000|2020-02-24 07:45:00|10947.9|10945.9|10940.4|10938.4|10948.4|10946.4|10938.4|10936.4|186
1582530600000|2020-02-24 07:50:00|10941.4|10939.4|10926.4|10924.4|10941.4|10939.4|10923.4|10921.4|449
1582530900000|2020-02-24 07:55:00|10925.4|10923.4|10917.4|10915.4|10927.9|10925.9|10915.4|10913.4|411
1582531200000|2020-02-24 08:00:00|10915.4|10913.4|10905.4|10903.4|10920.4|10918.4|10903.4|10901.4|2464
1582531500000|2020-02-24 08:05:00|10905.9|10903.9|10882.4|10880.4|10909.4|10907.4|10875.4|10873.4|1933
1582531800000|2020-02-24 08:10:00|10881.4|10879.4|10873.4|10871.4|10886.4|10884.4|10870.9|10868.9|1416
1582532100000|2020-02-24 08:15:00|10873.9|10871.9|10880.4|10878.4|10890.4|10888.4|10867.4|10865.4|1721
1582532400000|2020-02-24 08:20:00|10879.9|10877.9|10872.4|10870.4|10881.9|10879.9|10865.4|10863.4|1274
1582532700000|2020-02-24 08:25:00|10871.9|10869.9|10842.4|10840.4|10874.4|10872.4|10841.9|10839.9|1130
1582533000000|2020-02-24 08:30:00|10843.4|10841.4|10820.9|10818.9|10843.4|10841.4|10814.9|10812.9|2176
1582533300000|2020-02-24 08:35:00|10820.4|10818.4|10836.4|10834.4|10837.4|10835.4|10814.4|10812.4|1299
1582533600000|2020-02-24 08:40:00|10835.4|10833.4|10829.4|10827.4|10840.4|10838.4|10820.4|10818.4|1896
1582533900000|2020-02-24 08:45:00|10828.9|10826.9|10820.4|10818.4|10833.4|10831.4|10808.4|10806.4|1164
1582534200000|2020-02-24 08:50:00|10819.9|10817.9|10819.4|10817.4|10834.4|10832.4|10804.4|10802.4|1233
1582534500000|2020-02-24 08:55:00|10818.4|10816.4|10812.9|10810.9|10826.9|10824.9|10810.4|10808.4|1111
1582534800000|2020-02-24 09:00:00|10812.4|10810.4|10784.4|10782.4|10817.4|10815.4|10783.4|10781.4|2493
1582535100000|2020-02-24 09:05:00|10784.9|10782.9|10795.4|10793.4|10800.9|10798.9|10784.4|10782.4|900
1582535400000|2020-02-24 09:10:00|10795.9|10793.9|10774.4|10772.4|10799.4|10797.4|10774.4|10772.4|1148
1582535700000|2020-02-24 09:15:00|10774.9|10772.9|10763.9|10761.9|10781.4|10779.4|10761.4|10759.4|1451
1582536000000|2020-02-24 09:20:00|10764.4|10762.4|10776.4|10774.4|10779.9|10777.9|10763.4|10761.4|1267
1582536300000|2020-02-24 09:25:00|10775.9|10773.9|10771.4|10769.4|10775.9|10773.9|10761.4|10759.4|1003
1582536600000|2020-02-24 09:30:00|10771.9|10769.9|10755.4|10753.4|10774.4|10772.4|10749.9|10747.9|1133
1582536900000|2020-02-24 09:35:00|10754.4|10752.4|10751.9|10749.9|10758.4|10756.4|10744.4|10742.4|1034
1582537200000|2020-02-24 09:40:00|10752.4|10750.4|10758.9|10756.9|10759.4|10757.4|10739.9|10737.9|1057
1582537500000|2020-02-24 09:45:00|10759.4|10757.4|10759.4|10757.4|10765.4|10763.4|10753.4|10751.4|1590
1582537800000|2020-02-24 09:50:00|10759.9|10757.9|10761.4|10759.4|10762.4|10760.4|10753.4|10751.4|779
1582538100000|2020-02-24 09:55:00|10761.9|10759.9|10761.4|10759.4|10768.4|10766.4|10758.4|10756.4|841
1582538400000|2020-02-24 10:00:00|10760.4|10758.4|10756.4|10754.4|10763.4|10761.4|10752.4|10750.4|653
1582538700000|2020-02-24 10:05:00|10757.4|10755.4|10743.4|10741.4|10760.4|10758.4|10741.9|10739.9|694
1582539000000|2020-02-24 10:10:00|10742.9|10740.9|10738.9|10736.9|10745.9|10743.9|10737.4|10735.4|437
1582539300000|2020-02-24 10:15:00|10738.4|10736.4|10752.4|10750.4|10753.4|10751.4|10738.4|10736.4|539
1582539600000|2020-02-24 10:20:00|10752.9|10750.9|10744.4|10742.4|10754.4|10752.4|10742.4|10740.4|385
1582539900000|2020-02-24 10:25:00|10744.9|10742.9|10741.4|10739.4|10748.9|10746.9|10739.4|10737.4|371
1582540200000|2020-02-24 10:30:00|10741.9|10739.9|10730.9|10728.9|10742.4|10740.4|10728.9|10726.9|395
1582540500000|2020-02-24 10:35:00|10731.4|10729.4|10733.4|10731.4|10734.4|10732.4|10727.4|10725.4|872
1582540800000|2020-02-24 10:40:00|10732.9|10730.9|10736.9|10734.9|10740.4|10738.4|10730.9|10728.9|367
1582541100000|2020-02-24 10:45:00|10737.4|10735.4|10731.4|10729.4|10742.9|10740.9|10729.4|10727.4|419
1582541400000|2020-02-24 10:50:00|10732.4|10730.4|10735.9|10733.9|10743.9|10741.9|10731.9|10729.9|417
1582541700000|2020-02-24 10:55:00|10736.4|10734.4|10730.9|10728.9|10736.4|10734.4|10727.4|10725.4|320
1582542000000|2020-02-24 11:00:00|10731.4|10729.4|10728.9|10726.9|10732.4|10730.4|10719.9|10717.9|507
1582542300000|2020-02-24 11:05:00|10728.4|10726.4|10718.4|10716.4|10728.9|10726.9|10716.4|10714.4|510
1582542600000|2020-02-24 11:10:00|10718.9|10716.9|10730.9|10728.9|10731.4|10729.4|10716.4|10714.4|373
1582542900000|2020-02-24 11:15:00|10730.4|10728.4|10740.9|10738.9|10742.9|10740.9|10724.9|10722.9|392
1582543200000|2020-02-24 11:20:00|10740.4|10738.4|10742.4|10740.4|10749.4|10747.4|10737.4|10735.4|360
1582543500000|2020-02-24 11:25:00|10741.4|10739.4|10744.4|10742.4|10747.4|10745.4|10737.4|10735.4|286
1582543800000|2020-02-24 11:30:00|10743.9|10741.9|10750.4|10748.4|10751.9|10749.9|10740.4|10738.4|454
1582544100000|2020-02-24 11:35:00|10750.9|10748.9|10759.9|10757.9|10761.4|10759.4|10746.4|10744.4|641
1582544400000|2020-02-24 11:40:00|10760.4|10758.4|10748.9|10746.9|10765.4|10763.4|10747.4|10745.4|495
1582544700000|2020-02-24 11:45:00|10749.4|10747.4|10752.4|10750.4|10756.4|10754.4|10746.4|10744.4|292
1582545000000|2020-02-24 11:50:00|10752.9|10750.9|10757.4|10755.4|10762.4|10760.4|10752.4|10750.4|252
1582545300000|2020-02-24 11:55:00|10756.9|10754.9|10756.4|10754.4|10758.4|10756.4|10752.4|10750.4|239
1582545600000|2020-02-24 12:00:00|10755.9|10753.9|10767.4|10765.4|10771.9|10769.9|10754.9|10752.9|450
1582545900000|2020-02-24 12:05:00|10766.9|10764.9|10776.9|10774.9|10777.4|10775.4|10766.9|10764.9|339
1582546200000|2020-02-24 12:10:00|10776.4|10774.4|10776.4|10774.4|10785.9|10783.9|10774.4|10772.4|433
1582546500000|2020-02-24 12:15:00|10776.9|10774.9|10772.4|10770.4|10777.9|10775.9|10768.9|10766.9|387
1582546800000|2020-02-24 12:20:00|10772.9|10770.9|10769.4|10767.4|10774.4|10772.4|10768.9|10766.9|247
1582547100000|2020-02-24 12:25:00|10768.9|10766.9|10766.9|10764.9|10770.4|10768.4|10764.4|10762.4|595
1582547400000|2020-02-24 12:30:00|10767.4|10765.4|10775.4|10773.4|10775.4|10773.4|10766.4|10764.4|269
1582547700000|2020-02-24 12:35:00|10774.9|10772.9|10764.4|10762.4|10774.9|10772.9|10762.4|10760.4|226
1582548000000|2020-02-24 12:40:00|10764.9|10762.9|10763.4|10761.4|10767.4|10765.4|10757.9|10755.9|540
1582548300000|2020-02-24 12:45:00|10763.9|10761.9|10762.4|10760.4|10764.9|10762.9|10759.9|10757.9|292
1582548600000|2020-02-24 12:50:00|10761.9|10759.9|10754.4|10752.4|10767.4|10765.4|10753.9|10751.9|647
1582548900000|2020-02-24 12:55:00|10753.9|10751.9|10760.9|10758.9|10763.9|10761.9|10753.9|10751.9|258
1582549200000|2020-02-24 13:00:00|10760.4|10758.4|10760.9|10758.9|10765.9|10763.9|10758.9|10756.9|174
1582549500000|2020-02-24 13:05:00|10759.9|10757.9|10763.9|10761.9|10765.9|10763.9|10758.9|10756.9|248
1582549800000|2020-02-24 13:10:00|10764.4|10762.4|10776.9|10774.9|10777.9|10775.9|10762.9|10760.9|409
1582550100000|2020-02-24 13:15:00|10776.4|10774.4|10763.9|10761.9|10777.4|10775.4|10762.9|10760.9|235
1582550400000|2020-02-24 13:20:00|10763.4|10761.4|10754.9|10752.9|10766.9|10764.9|10753.4|10751.4|257
1582550700000|2020-02-24 13:25:00|10755.4|10753.4|10754.9|10752.9|10757.9|10755.9|10750.9|10748.9|407
1582551000000|2020-02-24 13:30:00|10755.4|10753.4|10733.9|10731.9|10757.4|10755.4|10730.9|10728.9|723
1582551300000|2020-02-24 13:35:00|10732.9|10730.9|10731.4|10729.4|10736.9|10734.9|10728.9|10726.9|641
1582551600000|2020-02-24 13:40:00|10730.9|10728.9|10726.9|10724.9|10734.9|10732.9|10722.4|10720.4|707
1582551900000|2020-02-24 13:45:00|10726.4|10724.4|10716.9|10714.9|10727.4|10725.4|10715.9|10713.9|883
1582552200000|2020-02-24 13:50:00|10717.9|10715.9|10706.4|10704.4|10717.9|10715.9|10702.9|10700.9|834
1582552500000|2020-02-24 13:55:00|10705.9|10703.9|10705.9|10703.9|10710.9|10708.9|10700.4|10698.4|936
1582552800000|2020-02-24 14:00:00|10705.4|10703.4|10698.9|10696.9|10706.9|10704.9|10692.9|10690.9|715
1582553100000|2020-02-24 14:05:00|10697.9|10695.9|10685.9|10683.9|10698.4|10696.4|10679.9|10677.9|1244
1582553400000|2020-02-24 14:10:00|10685.4|10683.4|10681.4|10679.4|10685.4|10683.4|10673.9|10671.9|759
1582553700000|2020-02-24 14:15:00|10681.9|10679.9|10674.9|10672.9|10681.9|10679.9|10674.9|10672.9|512
1582554000000|2020-02-24 14:20:00|10674.4|10672.4|10659.9|10657.9|10677.9|10675.9|10658.9|10656.9|1125
1582554300000|2020-02-24 14:25:00|10658.9|10656.9|10653.9|10651.9|10663.9|10661.9|10647.9|10645.9|1225
1582554600000|2020-02-24 14:30:00|10654.4|10652.4|10699.9|10697.9|10703.9|10701.9|10653.4|10651.4|1617
1582554900000|2020-02-24 14:35:00|10700.4|10698.4|10719.9|10717.9|10724.4|10722.4|10699.4|10697.4|972
1582555200000|2020-02-24 14:40:00|10720.4|10718.4|10716.9|10714.9|10720.9|10718.9|10694.9|10692.9|1282
1582555500000|2020-02-24 14:45:00|10717.4|10715.4|10713.4|10711.4|10725.9|10723.9|10711.9|10709.9|896
1582555800000|2020-02-24 14:50:00|10713.9|10711.9|10716.9|10714.9|10724.9|10722.9|10705.9|10703.9|829
1582556100000|2020-02-24 14:55:00|10717.9|10715.9|10713.4|10711.4|10717.9|10715.9|10700.9|10698.9|952
1582556400000|2020-02-24 15:00:00|10712.9|10710.9|10695.9|10693.9|10719.9|10717.9|10692.9|10690.9|1149
1582556700000|2020-02-24 15:05:00|10696.4|10694.4|10700.4|10698.4|10704.9|10702.9|10691.9|10689.9|821
1582557000000|2020-02-24 15:10:00|10701.5|10699.5|10715|10713|10716|10714|10693|10691|706
1582557300000|2020-02-24 15:15:00|10714.5|10712.5|10702|10700|10720|10718|10700|10698|906
1582557600000|2020-02-24 15:20:00|10702.5|10700.5|10689.5|10687.5|10702.5|10700.5|10688|10686|631
1582557900000|2020-02-24 15:25:00|10690|10688|10684.5|10682.5|10695|10693|10683.5|10681.5|602
1582558200000|2020-02-24 15:30:00|10684|10682|10682|10680|10689|10687|10675|10673|590
1582558500000|2020-02-24 15:35:00|10683|10681|10677|10675|10685.5|10683.5|10673.5|10671.5|588
1582558800000|2020-02-24 15:40:00|10676.5|10674.5|10695|10693|10696|10694|10672|10670|1261
1582559100000|2020-02-24 15:45:00|10694.5|10692.5|10697|10695|10700|10698|10685|10683|787
1582559400000|2020-02-24 15:50:00|10696.5|10694.5|10707|10705|10712|10710|10696.5|10694.5|1074
1582559700000|2020-02-24 15:55:00|10708|10706|10715.5|10713.5|10719|10717|10703.5|10701.5|1076
1582560000000|2020-02-24 16:00:00|10715|10713|10697|10695|10719|10717|10695|10693|1290
1582560300000|2020-02-24 16:05:00|10697.5|10695.5|10705|10703|10711|10709|10696|10694|848
1582560600000|2020-02-24 16:10:00|10704.5|10702.5|10714|10712|10717|10715|10704.5|10702.5|773
1582560900000|2020-02-24 16:15:00|10713.5|10711.5|10731|10729|10732|10730|10711|10709|1177
1582561200000|2020-02-24 16:20:00|10732|10730|10723|10721|10734|10732|10716.5|10714.5|1062
1582561500000|2020-02-24 16:25:00|10722|10720|10716|10714|10725|10723|10715|10713|1718
1582561800000|2020-02-24 16:30:00|10715.5|10713.5|10716.5|10714.5|10728|10726|10711|10709|2178
1582562100000|2020-02-24 16:35:00|10717|10715|10722.5|10720.5|10728|10726|10709|10707|1611
1582562400000|2020-02-24 16:40:00|10722|10720|10700|10698|10722|10720|10696|10694|635
1582562700000|2020-02-24 16:45:00|10701|10699|10694|10692|10702.5|10700.5|10691|10689|5278
1582563000000|2020-02-24 16:50:00|10694.5|10692.5|10697|10695|10703|10701|10691.5|10689.5|269
1582563300000|2020-02-24 16:55:00|10696|10694|10696|10694|10711|10709|10692.5|10690.5|276
1582563600000|2020-02-24 17:00:00|10695.5|10693.5|10689.5|10687.5|10698.5|10696.5|10687|10685|229
1582563900000|2020-02-24 17:05:00|10689|10687|10675.5|10673.5|10689.5|10687.5|10675|10673|371
1582564200000|2020-02-24 17:10:00|10675|10673|10661|10659|10678|10676|10659.5|10657.5|598
1582564500000|2020-02-24 17:15:00|10660.5|10658.5|10662|10660|10662.5|10660.5|10652.5|10650.5|1420
1582564800000|2020-02-24 17:20:00|10661.5|10659.5|10644.5|10642.5|10661.5|10659.5|10642.5|10640.5|309
1582565100000|2020-02-24 17:25:00|10644|10642|10640.5|10638.5|10653.5|10651.5|10637|10635|283
1582565400000|2020-02-24 17:30:00|10641|10639|10636.5|10634.5|10642|10640|10630.5|10628.5|84
1582565700000|2020-02-24 17:35:00|10637|10635|10660.5|10658.5|10660.5|10658.5|10636.5|10634.5|135
1582566000000|2020-02-24 17:40:00|10661|10659|10661.5|10659.5|10666.5|10664.5|10657.5|10655.5|68
1582566300000|2020-02-24 17:45:00|10662|10660|10653.5|10651.5|10662.5|10660.5|10651.5|10649.5|82
1582566600000|2020-02-24 17:50:00|10653|10651|10647.5|10645.5|10653.5|10651.5|10642|10640|70
1582566900000|2020-02-24 17:55:00|10648|10646|10637|10635|10648.5|10646.5|10631.5|10629.5|196
1582567200000|2020-02-24 18:00:00|10636.5|10634.5|10620.5|10618.5|10636.5|10634.5|10618|10616|86
1582567500000|2020-02-24 18:05:00|10620|10618|10621.5|10619.5|10627|10625|10619.5|10617.5|89
1582567800000|2020-02-24 18:10:00|10621|10619|10618|10616|10624.5|10622.5|10617|10615|68
1582568100000|2020-02-24 18:15:00|10617.5|10615.5|10616|10614|10618.5|10616.5|10610.5|10608.5|70
1582568400000|2020-02-24 18:20:00|10615.5|10613.5|10616|10614|10623.5|10621.5|10615|10613|60
1582568700000|2020-02-24 18:25:00|10616.5|10614.5|10632|10630|10632.5|10630.5|10613|10611|47
1582569000000|2020-02-24 18:30:00|10630.5|10628.5|10635.5|10633.5|10637.5|10635.5|10625.5|10623.5|89
1582569300000|2020-02-24 18:35:00|10636|10634|10638.5|10636.5|10641.5|10639.5|10632|10630|87
1582569600000|2020-02-24 18:40:00|10638|10636|10636|10634|10638|10636|10630.5|10628.5|43
1582569900000|2020-02-24 18:45:00|10636.5|10634.5|10643.5|10641.5|10646|10644|10636|10634|172
1582570200000|2020-02-24 18:50:00|10644|10642|10644.5|10642.5|10647|10645|10642.5|10640.5|75
1582570500000|2020-02-24 18:55:00|10644|10642|10645|10643|10646|10644|10637|10635|29
1582570800000|2020-02-24 19:00:00|10645.5|10643.5|10640|10638|10649|10647|10637.5|10635.5|66
1582571100000|2020-02-24 19:05:00|10639.5|10637.5|10630.5|10628.5|10644|10642|10628.5|10626.5|45
1582571400000|2020-02-24 19:10:00|10630|10628|10623.5|10621.5|10631|10629|10623.5|10621.5|89
1582571700000|2020-02-24 19:15:00|10624|10622|10624|10622|10629.5|10627.5|10619.5|10617.5|30
1582572000000|2020-02-24 19:20:00|10624.5|10622.5|10642|10640|10643|10641|10624.5|10622.5|66
1582572300000|2020-02-24 19:25:00|10642.5|10640.5|10662.5|10660.5|10665.5|10663.5|10642.5|10640.5|95
1582572600000|2020-02-24 19:30:00|10663|10661|10668|10666|10670|10668|10662.5|10660.5|47
1582572900000|2020-02-24 19:35:00|10667.5|10665.5|10675.5|10673.5|10676|10674|10664.5|10662.5|46
1582573200000|2020-02-24 19:40:00|10676|10674|10676.5|10674.5|10678|10676|10668.5|10666.5|40
1582573500000|2020-02-24 19:45:00|10677|10675|10683.5|10681.5|10685.5|10683.5|10675|10673|42
1582573800000|2020-02-24 19:50:00|10684|10682|10690.5|10688.5|10692|10690|10678|10676|63
1582574100000|2020-02-24 19:55:00|10691|10689|10696.5|10694.5|10700|10698|10686|10684|112
1582574400000|2020-02-24 20:00:00|10697|10695|10698.5|10696.5|10703|10701|10694|10692|25
1582574700000|2020-02-24 20:05:00|10699.5|10697.5|10694|10692|10703|10701|10694|10692|29
1582575000000|2020-02-24 20:10:00|10694.5|10692.5|10678|10676|10694.5|10692.5|10677.5|10675.5|42
1582575300000|2020-02-24 20:15:00|10678.5|10676.5|10677|10675|10680|10678|10670.5|10668.5|47
1582575600000|2020-02-24 20:20:00|10677.5|10675.5|10669|10667|10681|10679|10669|10667|23
1582575900000|2020-02-24 20:25:00|10669.5|10667.5|10659.5|10657.5|10669.5|10667.5|10657.5|10655.5|28
1582576200000|2020-02-24 20:30:00|10658.5|10656.5|10661|10659|10665.5|10663.5|10655.5|10653.5|22
1582576500000|2020-02-24 20:35:00|10661.5|10659.5|10645|10643|10661.5|10659.5|10645|10643|53
1582576800000|2020-02-24 20:40:00|10645.5|10643.5|10640|10638|10645.5|10643.5|10638.5|10636.5|72
1582577100000|2020-02-24 20:45:00|10640.5|10638.5|10648.5|10646.5|10651.5|10649.5|10639|10637|47
1582577400000|2020-02-24 20:50:00|10648|10646|10621|10619|10648|10646|10620|10618|76
1582577700000|2020-02-24 20:55:00|10621.5|10619.5|10615.4|10609.4|10621.5|10619.5|10612|10608.6|96
1582578000000|2020-02-24 21:00:00|10615.2|10609.2|10605.7|10599.7|10618|10612|10604.2|10598.2|0
1582578300000|2020-02-24 21:05:00|10605.8|10599.8|10604.1|10598.1|10606.4|10600.4|10601.8|10595.8|0
1582578600000|2020-02-24 21:10:00|10603.9|10597.9|10618.1|10612.1|10621.2|10615.2|10600.4|10594.4|0
1582578900000|2020-02-24 21:15:00|10618.3|10612.3|10615.7|10609.7|10619|10613|10615.7|10609.7|0
1582579200000|2020-02-24 21:20:00|10616.1|10610.1|10616.4|10610.4|10616.4|10610.4|10615.4|10609.4|0
1582579800000|2020-02-24 21:30:00|10616.1|10610.1|10613.1|10607.1|10619.8|10613.8|10603.5|10597.5|0
1582580100000|2020-02-24 21:35:00|10613|10607|10605|10599|10614|10608|10605|10599|0
1582580400000|2020-02-24 21:40:00|10605.1|10599.1|10607.9|10601.9|10610.8|10604.8|10605|10599|0
1582580700000|2020-02-24 21:45:00|10607.8|10601.8|10623.3|10617.3|10623.9|10617.9|10606.4|10600.4|0
1582581000000|2020-02-24 21:50:00|10623.1|10617.1|10630.5|10624.5|10632.8|10626.8|10621.8|10615.8|0
1582581300000|2020-02-24 21:55:00|10630.7|10624.7|10624.2|10618.2|10631.1|10625.1|10622.4|10616.4|0
1582581600000|2020-02-24 22:00:00|10624.7|10618.7|10626.4|10620.4|10626.9|10620.9|10624.7|10618.7|0
1582581900000|2020-02-24 22:05:00|10625.4|10619.4|10626.4|10620.4|10627.1|10621.1|10625.4|10619.4|0
1582582200000|2020-02-24 22:10:00|10625.7|10619.7|10625.9|10619.9|10626.9|10620.9|10623.8|10617.8|0
1582582500000|2020-02-24 22:15:00|10625.7|10619.7|10626.9|10620.9|10626.9|10620.9|10625.7|10619.7|0
1582582800000|2020-02-24 22:20:00|10627.1|10621.1|10627.4|10621.4|10627.9|10621.9|10626.4|10620.4|0
1582583100000|2020-02-24 22:25:00|10627.1|10621.1|10627.4|10621.4|10627.4|10621.4|10627.1|10621.1|0
1582583400000|2020-02-24 22:30:00|10627.1|10621.1|10626.2|10620.2|10627.4|10621.4|10625.7|10619.7|0
1582583700000|2020-02-24 22:35:00|10626.4|10620.4|10625.4|10619.4|10626.4|10620.4|10625.2|10619.2|0
1582584000000|2020-02-24 22:40:00|10625.7|10619.7|10624.2|10618.2|10625.7|10619.7|10623.8|10617.8|0
1582584300000|2020-02-24 22:45:00|10624|10618|10623.6|10617.6|10624.2|10618.2|10622.6|10616.6|0
1582584600000|2020-02-24 22:50:00|10623.8|10617.8|10624.8|10618.8|10625.5|10619.5|10623.6|10617.6|0
1582584900000|2020-02-24 22:55:00|10624.5|10618.5|10623.6|10617.6|10625.5|10619.5|10622.9|10616.9|0
1582585200000|2020-02-24 23:00:00|10622.2|10616.2|10636.3|10630.3|10636.3|10630.3|10596.1|10590.1|0
1582585500000|2020-02-24 23:05:00|10636.2|10630.2|10639.4|10633.4|10647.2|10641.2|10633.4|10627.4|0
1582585800000|2020-02-24 23:10:00|10639.5|10633.5|10644.2|10638.2|10648|10642|10638|10632|0
1582586100000|2020-02-24 23:15:00|10644.3|10638.3|10645.6|10639.6|10647|10641|10638.9|10632.9|0
1582586400000|2020-02-24 23:20:00|10645.9|10639.9|10647.6|10641.6|10648.8|10642.8|10643.9|10637.9|0
1582586700000|2020-02-24 23:25:00|10647.7|10641.7|10637.4|10631.4|10649.4|10643.4|10634.5|10628.5|0
1582587000000|2020-02-24 23:30:00|10637.6|10631.6|10629.9|10623.9|10642.4|10636.4|10625|10619|0
1582587300000|2020-02-24 23:35:00|10630|10624|10636.6|10630.6|10636.6|10630.6|10625|10619|0
1582587600000|2020-02-24 23:40:00|10636.5|10630.5|10648.5|10642.5|10649.9|10643.9|10636|10630|0
1582587900000|2020-02-24 23:45:00|10648.3|10642.3|10650.5|10644.5|10654.3|10648.3|10642.2|10636.2|0
1582588200000|2020-02-24 23:50:00|10650.3|10644.3|10652.8|10646.8|10652.8|10646.8|10645.6|10639.6|0
1582588500000|2020-02-24 23:55:00|10652.9|10646.9|10657.2|10651.2|10660.9|10654.9|10652.8|10646.8|0
1582588800000|2020-02-25 00:00:00|10656.9|10650.9|10664.5|10658.5|10665.3|10659.3|10650|10644|0
1582589100000|2020-02-25 00:05:00|10664.6|10658.6|10667.4|10661.4|10667.4|10661.4|10659.5|10653.5|0
1582589400000|2020-02-25 00:10:00|10667.2|10661.2|10672.6|10666.6|10673.4|10667.4|10664.6|10658.6|0
1582589700000|2020-02-25 00:15:00|10672.4|10666.4|10699.8|10693.8|10699.9|10693.9|10669.7|10663.7|0
1582590000000|2020-02-25 00:20:00|10699.7|10693.7|10694|10688|10699.7|10693.7|10694|10688|0
1582590300000|2020-02-25 00:25:00|10694.1|10688.1|10699.5|10693.5|10699.6|10693.6|10693.8|10687.8|0
1582590600000|2020-02-25 00:30:00|10699.4|10693.4|10705.8|10699.8|10705.8|10699.8|10695.1|10689.1|0
1582590900000|2020-02-25 00:35:00|10707.1|10701.1|10719.1|10713.1|10719.3|10713.3|10705.6|10699.6|0
1582591200000|2020-02-25 00:40:00|10719|10713|10708.4|10702.4|10719|10713|10705.6|10699.6|0
1582591500000|2020-02-25 00:45:00|10708.3|10702.3|10708.2|10702.2|10711.1|10705.1|10702.8|10696.8|0
1582591800000|2020-02-25 00:50:00|10708.3|10702.3|10718.9|10712.9|10721.7|10715.7|10708.2|10702.2|0
1582592100000|2020-02-25 00:55:00|10719|10713|10721.9|10715.9|10724.4|10718.4|10718.8|10712.8|0
1582592400000|2020-02-25 01:00:00|10722|10716|10729.9|10723.9|10732|10726|10714.2|10708.2|0
1582592700000|2020-02-25 01:05:00|10730|10724|10735.4|10729.4|10738.2|10732.2|10729.9|10723.9|0
1582593000000|2020-02-25 01:10:00|10735.3|10729.3|10741.4|10735.4|10741.4|10735.4|10732.6|10726.6|0
1582593300000|2020-02-25 01:15:00|10741.3|10735.3|10741.2|10735.2|10744.1|10738.1|10738.5|10732.5|0
1582593600000|2020-02-25 01:20:00|10741.3|10735.3|10749.7|10743.7|10757.8|10751.8|10741.2|10735.2|0
1582593900000|2020-02-25 01:25:00|10749.6|10743.6|10746.5|10740.5|10752.3|10746.3|10746.5|10740.5|0
1582594200000|2020-02-25 01:30:00|10746.6|10740.6|10754.7|10748.7|10754.8|10748.8|10741.2|10735.2|0
1582594500000|2020-02-25 01:35:00|10754.8|10748.8|10757.8|10751.8|10760|10754|10749.4|10743.4|0
1582594800000|2020-02-25 01:40:00|10757.7|10751.7|10757.8|10751.8|10760.6|10754.6|10754.9|10748.9|0
1582595100000|2020-02-25 01:45:00|10757.9|10751.9|10759.1|10753.1|10765.6|10759.6|10756.3|10750.3|0
1582595400000|2020-02-25 01:50:00|10759|10753|10749.2|10743.2|10759|10753|10746.7|10740.7|0
1582595700000|2020-02-25 01:55:00|10749.3|10743.3|10738.6|10732.6|10749.3|10743.3|10738.5|10732.5|0
1582596000000|2020-02-25 02:00:00|10738.4|10732.4|10741.6|10735.6|10746.9|10740.9|10738.4|10732.4|0
1582596300000|2020-02-25 02:05:00|10742|10736|10743.9|10737.9|10746.8|10740.8|10741.4|10735.4|0
1582596600000|2020-02-25 02:10:00|10742.6|10736.6|10743.9|10737.9|10743.9|10737.9|10733|10727|0
1582596900000|2020-02-25 02:15:00|10743.8|10737.8|10751.7|10745.7|10751.8|10745.8|10743.8|10737.8|0
1582597200000|2020-02-25 02:20:00|10751.8|10745.8|10754.5|10748.5|10755.9|10749.9|10751.7|10745.7|0
1582597500000|2020-02-25 02:25:00|10752.1|10746.1|10746.4|10740.4|10754.6|10748.6|10746.4|10740.4|0
1582597800000|2020-02-25 02:30:00|10746.3|10740.3|10746.4|10740.4|10749.3|10743.3|10741.1|10735.1|0
1582598100000|2020-02-25 02:35:00|10745.5|10739.5|10741.1|10735.1|10746.6|10740.6|10740.9|10734.9|0
1582598400000|2020-02-25 02:40:00|10741|10735|10740.9|10734.9|10743.9|10737.9|10738.4|10732.4|0
1582598700000|2020-02-25 02:45:00|10740.8|10734.8|10740.9|10734.9|10743.8|10737.8|10735.7|10729.7|0
1582599000000|2020-02-25 02:50:00|10740|10734|10729.9|10723.9|10740.9|10734.9|10727.2|10721.2|0
1582599300000|2020-02-25 02:55:00|10729.8|10723.8|10724.3|10718.3|10735.2|10729.2|10724.1|10718.1|0
1582599600000|2020-02-25 03:00:00|10724.2|10718.2|10721.8|10715.8|10727.2|10721.2|10716.4|10710.4|0
1582599900000|2020-02-25 03:05:00|10721.7|10715.7|10713.8|10707.8|10724.7|10718.7|10713.8|10707.8|0
1582600200000|2020-02-25 03:10:00|10713.7|10707.7|10719.2|10713.2|10719.3|10713.3|10711.3|10705.3|0
1582600500000|2020-02-25 03:15:00|10719.1|10713.1|10724.7|10718.7|10724.8|10718.8|10716.6|10710.6|0
1582600800000|2020-02-25 03:20:00|10724.6|10718.6|10722|10716|10727.5|10721.5|10721.9|10715.9|0
1582601100000|2020-02-25 03:25:00|10721.9|10715.9|10732.9|10726.9|10732.9|10726.9|10721.9|10715.9|0
1582601400000|2020-02-25 03:30:00|10733|10727|10727.5|10721.5|10734.2|10728.2|10727.3|10721.3|0
1582601700000|2020-02-25 03:35:00|10727.4|10721.4|10727.5|10721.5|10730.1|10724.1|10724.7|10718.7|0
1582602000000|2020-02-25 03:40:00|10727.4|10721.4|10727.5|10721.5|10730|10724|10724.8|10718.8|0
1582602300000|2020-02-25 03:45:00|10727.4|10721.4|10727.5|10721.5|10730|10724|10724.6|10718.6|0
1582602600000|2020-02-25 03:50:00|10727.6|10721.6|10732.9|10726.9|10734|10728|10727.4|10721.4|0
1582602900000|2020-02-25 03:55:00|10733|10727|10735.6|10729.6|10735.7|10729.7|10732.8|10726.8|0
1582603200000|2020-02-25 04:00:00|10735.7|10729.7|10727.5|10721.5|10735.7|10729.7|10724.8|10718.8|0
1582603500000|2020-02-25 04:05:00|10727.4|10721.4|10724.7|10718.7|10727.5|10721.5|10724.7|10718.7|0
1582603800000|2020-02-25 04:10:00|10724.8|10718.8|10722|10716|10724.8|10718.8|10721.9|10715.9|0
1582604100000|2020-02-25 04:15:00|10721.9|10715.9|10724.8|10718.8|10725|10719|10721.8|10715.8|0
1582604400000|2020-02-25 04:20:00|10724.9|10718.9|10727.5|10721.5|10727.6|10721.6|10724.8|10718.8|0
1582604700000|2020-02-25 04:25:00|10727|10721|10735.7|10729.7|10735.7|10729.7|10722.4|10716.4|0
1582605000000|2020-02-25 04:30:00|10735.6|10729.6|10733.1|10727.1|10735.8|10729.8|10732.9|10726.9|0
1582605300000|2020-02-25 04:35:00|10733|10727|10735.6|10729.6|10735.6|10729.6|10732.9|10726.9|0
1582605600000|2020-02-25 04:40:00|10734.8|10728.8|10733.2|10727.2|10735.8|10729.8|10733|10727|0
1582605900000|2020-02-25 04:45:00|10735.7|10729.7|10735.8|10729.8|10738.3|10732.3|10735.6|10729.6|0
1582606200000|2020-02-25 04:50:00|10735.7|10729.7|10735.7|10729.7|10738.4|10732.4|10735.6|10729.6|0
1582606500000|2020-02-25 04:55:00|10735.6|10729.6|10738.4|10732.4|10738.4|10732.4|10735.6|10729.6|0
1582606800000|2020-02-25 05:00:00|10738.3|10732.3|10740.8|10734.8|10744.7|10738.7|10735.7|10729.7|0
1582607100000|2020-02-25 05:05:00|10740.9|10734.9|10743.7|10737.7|10746.1|10740.1|10740.8|10734.8|0
1582607400000|2020-02-25 05:10:00|10743.6|10737.6|10743.5|10737.5|10746|10740|10740.8|10734.8|0
1582607700000|2020-02-25 05:15:00|10743.9|10737.9|10738.3|10732.3|10746.1|10740.1|10735.5|10729.5|0
1582608000000|2020-02-25 05:20:00|10739.2|10733.2|10732.9|10726.9|10741|10735|10732.9|10726.9|0
1582608300000|2020-02-25 05:25:00|10733|10727|10735.6|10729.6|10738.2|10732.2|10732.8|10726.8|0
1582608600000|2020-02-25 05:30:00|10735.7|10729.7|10735.6|10729.6|10735.8|10729.8|10732.7|10726.7|0
1582608900000|2020-02-25 05:35:00|10735.5|10729.5|10738.8|10732.8|10738.8|10732.8|10732.9|10726.9|0
1582609200000|2020-02-25 05:40:00|10739.7|10733.7|10743.8|10737.8|10743.8|10737.8|10738.6|10732.6|0
1582609500000|2020-02-25 05:45:00|10743.9|10737.9|10743.6|10737.6|10748.8|10742.8|10738.5|10732.5|0
1582609800000|2020-02-25 05:50:00|10742.7|10736.7|10741.3|10735.3|10743.7|10737.7|10735.9|10729.9|0
1582610100000|2020-02-25 05:55:00|10741.2|10735.2|10746.3|10740.3|10748.9|10742.9|10736.1|10730.1|0
1582610400000|2020-02-25 06:00:00|10746.4|10740.4|10743.5|10737.5|10746.4|10740.4|10738.2|10732.2|0
1582610700000|2020-02-25 06:05:00|10744.3|10738.3|10746|10740|10748.8|10742.8|10740.7|10734.7|0
1582611000000|2020-02-25 06:10:00|10746.1|10740.1|10749|10743|10751.4|10745.4|10740.9|10734.9|0
1582611300000|2020-02-25 06:15:00|10748.9|10742.9|10748.6|10742.6|10751.1|10745.1|10740.9|10734.9|0
1582611600000|2020-02-25 06:20:00|10749.5|10743.5|10746.2|10740.2|10751.3|10745.3|10743.6|10737.6|0
1582611900000|2020-02-25 06:25:00|10746.1|10740.1|10751.3|10745.3|10751.3|10745.3|10743.6|10737.6|0
1582612200000|2020-02-25 06:30:00|10752.5|10746.5|10754.1|10748.1|10756.6|10750.6|10748.7|10742.7|0
1582612500000|2020-02-25 06:35:00|10753.6|10747.6|10751.2|10745.2|10754.2|10748.2|10751.1|10745.1|0
1582612800000|2020-02-25 06:40:00|10750.8|10744.8|10748.8|10742.8|10751.2|10745.2|10746.2|10740.2|0
1582613100000|2020-02-25 06:45:00|10748.7|10742.7|10740.9|10734.9|10751.3|10745.3|10740.9|10734.9|0
1582613400000|2020-02-25 06:50:00|10741|10735|10740.8|10734.8|10751.4|10745.4|10738.3|10732.3|0
1582613700000|2020-02-25 06:55:00|10740.9|10734.9|10737.1|10731.1|10743.6|10737.6|10733.9|10727.9|0
1582614000000|2020-02-25 07:00:00|10727|10725|10745.5|10743.5|10747|10745|10723|10721|449
1582614300000|2020-02-25 07:05:00|10745|10743|10732|10730|10747.5|10745.5|10732|10730|5312
1582614600000|2020-02-25 07:10:00|10733|10731|10742|10740|10742.5|10740.5|10733|10731|170
1582614900000|2020-02-25 07:15:00|10743|10741|10735.5|10733.5|10743.5|10741.5|10732.5|10730.5|112
1582615200000|2020-02-25 07:20:00|10735|10733|10719.5|10717.5|10737|10735|10713.5|10711.5|108
1582615500000|2020-02-25 07:25:00|10719|10717|10707.5|10705.5|10721.5|10719.5|10704|10702|123
1582615800000|2020-02-25 07:30:00|10708|10706|10714|10712|10719|10717|10708|10706|72
1582616100000|2020-02-25 07:35:00|10713.5|10711.5|10713.5|10711.5|10718|10716|10707.5|10705.5|354
1582616400000|2020-02-25 07:40:00|10713|10711|10720|10718|10720|10718|10713|10711|57
1582616700000|2020-02-25 07:45:00|10719|10717|10722.5|10720.5|10724|10722|10712.5|10710.5|146
1582617000000|2020-02-25 07:50:00|10721.5|10719.5|10734|10732|10736.5|10734.5|10721.5|10719.5|217
1582617300000|2020-02-25 07:55:00|10734.5|10732.5|10723.5|10721.5|10734.5|10732.5|10723.5|10721.5|224
1582617600000|2020-02-25 08:00:00|10722.5|10720.5|10735.5|10733.5|10737|10735|10710.5|10708.5|1816
1582617900000|2020-02-25 08:05:00|10735|10733|10712.5|10710.5|10750|10748|10709|10707|1500
1582618200000|2020-02-25 08:10:00|10711|10709|10737|10735|10740.5|10738.5|10710|10708|1286
1582618500000|2020-02-25 08:15:00|10739|10737|10724|10722|10739|10737|10722|10720|954
1582618800000|2020-02-25 08:20:00|10723|10721|10719|10717|10733|10731|10713.5|10711.5|1046
1582619100000|2020-02-25 08:25:00|10717|10715|10708|10706|10719.5|10717.5|10699|10697|918
1582619400000|2020-02-25 08:30:00|10707.5|10705.5|10733.5|10731.5|10736|10734|10701|10699|1377
1582619700000|2020-02-25 08:35:00|10734|10732|10706|10704|10736.5|10734.5|10705|10703|625
1582620000000|2020-02-25 08:40:00|10706.2|10704.2|10687.2|10685.2|10711.7|10709.7|10684.2|10682.2|920
1582620300000|2020-02-25 08:45:00|10686.7|10684.7|10690.2|10688.2|10701.2|10699.2|10682.2|10680.2|797
1582620600000|2020-02-25 08:50:00|10689.7|10687.7|10691.2|10689.2|10699.2|10697.2|10686.7|10684.7|544
1582620900000|2020-02-25 08:55:00|10690.2|10688.2|10681.2|10679.2|10692.7|10690.7|10673.7|10671.7|417
1582621200000|2020-02-25 09:00:00|10680.7|10678.7|10685.2|10683.2|10696.7|10694.7|10680.2|10678.2|695
1582621500000|2020-02-25 09:05:00|10685.7|10683.7|10670.2|10668.2|10686.2|10684.2|10669.2|10667.2|623
1582621800000|2020-02-25 09:10:00|10670.7|10668.7|10659.7|10657.7|10670.7|10668.7|10654.2|10652.2|490
1582622100000|2020-02-25 09:15:00|10659.2|10657.2|10659.2|10657.2|10666.7|10664.7|10649.2|10647.2|806
1582622400000|2020-02-25 09:20:00|10658.7|10656.7|10657.7|10655.7|10661.7|10659.7|10648.2|10646.2|630
1582622700000|2020-02-25 09:25:00|10657.2|10655.2|10656.2|10654.2|10670.7|10668.7|10653.2|10651.2|546
1582623000000|2020-02-25 09:30:00|10656.7|10654.7|10661.2|10659.2|10666.2|10664.2|10650.2|10648.2|803
1582623300000|2020-02-25 09:35:00|10660.7|10658.7|10649.2|10647.2|10660.7|10658.7|10647.2|10645.2|723
1582623600000|2020-02-25 09:40:00|10648.7|10646.7|10656.2|10654.2|10656.2|10654.2|10640.2|10638.2|700
1582623900000|2020-02-25 09:45:00|10656.7|10654.7|10664.2|10662.2|10666.2|10664.2|10656.7|10654.7|507
1582624200000|2020-02-25 09:50:00|10663.2|10661.2|10647.2|10645.2|10667.2|10665.2|10647.2|10645.2|617
1582624500000|2020-02-25 09:55:00|10647.7|10645.7|10637.2|10635.2|10649.2|10647.2|10636.2|10634.2|310
1582624800000|2020-02-25 10:00:00|10636.7|10634.7|10648.2|10646.2|10651.7|10649.7|10636.2|10634.2|536
1582625100000|2020-02-25 10:05:00|10646.7|10644.7|10634.2|10632.2|10649.2|10647.2|10633.2|10631.2|751
1582625400000|2020-02-25 10:10:00|10633.7|10631.7|10632.2|10630.2|10642.2|10640.2|10624.2|10622.2|526
1582625700000|2020-02-25 10:15:00|10632.7|10630.7|10622.7|10620.7|10637.2|10635.2|10618.7|10616.7|593
1582626000000|2020-02-25 10:20:00|10623.2|10621.2|10616.2|10614.2|10632.2|10630.2|10616.2|10614.2|604
1582626300000|2020-02-25 10:25:00|10616.7|10614.7|10604.2|10602.2|10621.2|10619.2|10602.2|10600.2|865
1582626600000|2020-02-25 10:30:00|10603.7|10601.7|10594.7|10592.7|10604.2|10602.2|10588.2|10586.2|786
1582626900000|2020-02-25 10:35:00|10595.2|10593.2|10597.7|10595.7|10608.2|10606.2|10594.7|10592.7|534
1582627200000|2020-02-25 10:40:00|10598.2|10596.2|10586.2|10584.2|10598.2|10596.2|10585.7|10583.7|713
1582627500000|2020-02-25 10:45:00|10585.2|10583.2|10588.2|10586.2|10590.2|10588.2|10569.7|10567.7|879
1582627800000|2020-02-25 10:50:00|10589.2|10587.2|10594.7|10592.7|10596.2|10594.2|10585.2|10583.2|442
1582628100000|2020-02-25 10:55:00|10595.2|10593.2|10598.2|10596.2|10609.2|10607.2|10595.2|10593.2|1028
1582628400000|2020-02-25 11:00:00|10597.7|10595.7|10590.2|10588.2|10599.2|10597.2|10584.2|10582.2|413
1582628700000|2020-02-25 11:05:00|10590.7|10588.7|10592.2|10590.2|10593.2|10591.2|10585.2|10583.2|406
1582629000000|2020-02-25 11:10:00|10591.7|10589.7|10598.7|10596.7|10599.2|10597.2|10589.2|10587.2|528
1582629300000|2020-02-25 11:15:00|10598.2|10596.2|10591.2|10589.2|10600.7|10598.7|10589.2|10587.2|278
1582629600000|2020-02-25 11:20:00|10590.7|10588.7|10599.2|10597.2|10602.2|10600.2|10589.2|10587.2|244
1582629900000|2020-02-25 11:25:00|10598.2|10596.2|10614.2|10612.2|10615.2|10613.2|10595.7|10593.7|437
1582630200000|2020-02-25 11:30:00|10615.2|10613.2|10632.2|10630.2|10632.2|10630.2|10611.2|10609.2|554
1582630500000|2020-02-25 11:35:00|10634.2|10632.2|10638.2|10636.2|10645.7|10643.7|10632.2|10630.2|819
1582630800000|2020-02-25 11:40:00|10637.7|10635.7|10637.7|10635.7|10639.2|10637.2|10628.2|10626.2|596
1582631100000|2020-02-25 11:45:00|10637.2|10635.2|10639.2|10637.2|10644.7|10642.7|10632.2|10630.2|390
1582631400000|2020-02-25 11:50:00|10638.7|10636.7|10638.2|10636.2|10644.2|10642.2|10636.2|10634.2|261
1582631700000|2020-02-25 11:55:00|10638.7|10636.7|10628.2|10626.2|10639.2|10637.2|10626.2|10624.2|468
1582632000000|2020-02-25 12:00:00|10629.2|10627.2|10636.7|10634.7|10637.2|10635.2|10627.2|10625.2|345
1582632300000|2020-02-25 12:05:00|10636.2|10634.2|10635.7|10633.7|10641.7|10639.7|10631.7|10629.7|376
1582632600000|2020-02-25 12:10:00|10636.2|10634.2|10622.7|10620.7|10636.2|10634.2|10620.2|10618.2|286
1582632900000|2020-02-25 12:15:00|10622.2|10620.2|10626.2|10624.2|10627.7|10625.7|10620.2|10618.2|155
1582633200000|2020-02-25 12:20:00|10626.7|10624.7|10638.2|10636.2|10643.2|10641.2|10623.7|10621.7|446
1582633500000|2020-02-25 12:25:00|10637.7|10635.7|10631.7|10629.7|10644.2|10642.2|10631.2|10629.2|353
1582633800000|2020-02-25 12:30:00|10631.2|10629.2|10637.7|10635.7|10640.2|10638.2|10628.2|10626.2|369
1582634100000|2020-02-25 12:35:00|10638.2|10636.2|10655.2|10653.2|10655.2|10653.2|10637.7|10635.7|436
1582634400000|2020-02-25 12:40:00|10653.9|10651.9|10644.9|10642.9|10654.9|10652.9|10641.4|10639.4|317
1582634700000|2020-02-25 12:45:00|10645.9|10643.9|10666.9|10664.9|10667.9|10665.9|10645.4|10643.4|530
1582635000000|2020-02-25 12:50:00|10665.9|10663.9|10671.9|10669.9|10674.9|10672.9|10658.9|10656.9|447
1582635300000|2020-02-25 12:55:00|10672.4|10670.4|10655.9|10653.9|10672.4|10670.4|10654.9|10652.9|398
1582635600000|2020-02-25 13:00:00|10655.4|10653.4|10645.9|10643.9|10655.9|10653.9|10643.9|10641.9|429
1582635900000|2020-02-25 13:05:00|10645.4|10643.4|10645.9|10643.9|10648.9|10646.9|10640.9|10638.9|241
1582636200000|2020-02-25 13:10:00|10646.4|10644.4|10648.9|10646.9|10655.9|10653.9|10643.4|10641.4|481
1582636500000|2020-02-25 13:15:00|10648.4|10646.4|10634.9|10632.9|10648.9|10646.9|10632.4|10630.4|475
1582636800000|2020-02-25 13:20:00|10635.4|10633.4|10625.9|10623.9|10637.9|10635.9|10625.4|10623.4|494
1582637100000|2020-02-25 13:25:00|10626.4|10624.4|10613.4|10611.4|10627.9|10625.9|10612.9|10610.9|749
1582637400000|2020-02-25 13:30:00|10613.9|10611.9|10614.9|10612.9|10616.9|10614.9|10609.4|10607.4|428
1582637700000|2020-02-25 13:35:00|10615.9|10613.9|10619.9|10617.9|10620.9|10618.9|10612.4|10610.4|207
1582638000000|2020-02-25 13:40:00|10619.4|10617.4|10612.4|10610.4|10623.9|10621.9|10611.9|10609.9|250
1582638300000|2020-02-25 13:45:00|10611.9|10609.9|10620.9|10618.9|10622.9|10620.9|10611.9|10609.9|335
1582638600000|2020-02-25 13:50:00|10620.4|10618.4|10622.9|10620.9|10627.9|10625.9|10618.9|10616.9|409
1582638900000|2020-02-25 13:55:00|10623.4|10621.4|10619.9|10617.9|10628.4|10626.4|10611.9|10609.9|580
1582639200000|2020-02-25 14:00:00|10620.4|10618.4|10618.9|10616.9|10624.9|10622.9|10612.9|10610.9|551
1582639500000|2020-02-25 14:05:00|10619.4|10617.4|10604.9|10602.9|10620.4|10618.4|10604.9|10602.9|427
1582639800000|2020-02-25 14:10:00|10605.4|10603.4|10613.9|10611.9|10615.9|10613.9|10605.4|10603.4|229
1582640100000|2020-02-25 14:15:00|10614.4|10612.4|10624.9|10622.9|10625.9|10623.9|10613.9|10611.9|272
1582640400000|2020-02-25 14:20:00|10625.4|10623.4|10634.4|10632.4|10636.4|10634.4|10624.9|10622.9|343
1582640700000|2020-02-25 14:25:00|10633.9|10631.9|10631.9|10629.9|10633.9|10631.9|10626.4|10624.4|1487
1582641000000|2020-02-25 14:30:00|10631.4|10629.4|10608.9|10606.9|10640.4|10638.4|10608.9|10606.9|1148
1582641300000|2020-02-25 14:35:00|10609.9|10607.9|10625.4|10623.4|10638.9|10636.9|10605.9|10603.9|910
1582641600000|2020-02-25 14:40:00|10624.9|10622.9|10597.9|10595.9|10624.9|10622.9|10595.9|10593.9|1021
1582641900000|2020-02-25 14:45:00|10596.9|10594.9|10591.9|10589.9|10598.9|10596.9|10581.9|10579.9|1539
1582642200000|2020-02-25 14:50:00|10591.4|10589.4|10599.9|10597.9|10602.4|10600.4|10581.9|10579.9|1566
1582642500000|2020-02-25 14:55:00|10599.4|10597.4|10601.9|10599.9|10605.9|10603.9|10583.9|10581.9|1865
1582642800000|2020-02-25 15:00:00|10601.4|10599.4|10592.4|10590.4|10611.9|10609.9|10589.9|10587.9|2292
1582643100000|2020-02-25 15:05:00|10592.9|10590.9|10593.9|10591.9|10607.9|10605.9|10584.9|10582.9|1041
1582643400000|2020-02-25 15:10:00|10595.8|10593.8|10582.8|10580.8|10598.8|10596.8|10579.8|10577.8|1066
1582643700000|2020-02-25 15:15:00|10582.3|10580.3|10571.3|10569.3|10587.8|10585.8|10567.8|10565.8|1110
1582644000000|2020-02-25 15:20:00|10570.8|10568.8|10558.8|10556.8|10571.8|10569.8|10557.8|10555.8|1290
1582644300000|2020-02-25 15:25:00|10557.8|10555.8|10539.3|10537.3|10558.8|10556.8|10530.8|10528.8|2106
1582644600000|2020-02-25 15:30:00|10539.8|10537.8|10527.8|10525.8|10549.8|10547.8|10510.3|10508.3|1996
1582644900000|2020-02-25 15:35:00|10524.3|10522.3|10530.3|10528.3|10538.3|10536.3|10514.8|10512.8|1366
1582645200000|2020-02-25 15:40:00|10529.8|10527.8|10542.8|10540.8|10546.8|10544.8|10521.8|10519.8|1126
1582645500000|2020-02-25 15:45:00|10542.3|10540.3|10517.8|10515.8|10545.8|10543.8|10517.8|10515.8|1085
1582645800000|2020-02-25 15:50:00|10517.3|10515.3|10500.3|10498.3|10517.8|10515.8|10482.8|10480.8|2070
1582646100000|2020-02-25 15:55:00|10500.8|10498.8|10504.3|10502.3|10505.8|10503.8|10487.8|10485.8|1539
1582646400000|2020-02-25 16:00:00|10504.8|10502.8|10500.8|10498.8|10514.8|10512.8|10496.8|10494.8|1588
1582646700000|2020-02-25 16:05:00|10500.3|10498.3|10483.8|10481.8|10514.8|10512.8|10483.8|10481.8|2165
1582647000000|2020-02-25 16:10:00|10483.3|10481.3|10493.3|10491.3|10504.8|10502.8|10481.8|10479.8|1226
1582647300000|2020-02-25 16:15:00|10493.8|10491.8|10476.8|10474.8|10494.8|10492.8|10467.3|10465.3|1990
1582647600000|2020-02-25 16:20:00|10474.8|10472.8|10470.8|10468.8|10477.8|10475.8|10456.8|10454.8|1856
1582647900000|2020-02-25 16:25:00|10470.3|10468.3|10478.3|10476.3|10493.8|10491.8|10465.8|10463.8|2059
1582648200000|2020-02-25 16:30:00|10474.8|10472.8|10475.8|10473.8|10482.3|10480.3|10462.8|10460.8|3162
1582648500000|2020-02-25 16:35:00|10474.8|10472.8|10483.8|10481.8|10486.3|10484.3|10463.8|10461.8|1043
1582648800000|2020-02-25 16:40:00|10484.3|10482.3|10456.3|10454.3|10484.8|10482.8|10453.8|10451.8|1197
1582649100000|2020-02-25 16:45:00|10455.8|10453.8|10484.3|10482.3|10487.8|10485.8|10455.3|10453.3|966
1582649400000|2020-02-25 16:50:00|10483.8|10481.8|10497.8|10495.8|10498.3|10496.3|10479.8|10477.8|4893
1582649700000|2020-02-25 16:55:00|10498.3|10496.3|10491.8|10489.8|10502.3|10500.3|10484.3|10482.3|289
1582650000000|2020-02-25 17:00:00|10491.3|10489.3|10486.8|10484.8|10501.3|10499.3|10486.3|10484.3|218
1582650300000|2020-02-25 17:05:00|10487.3|10485.3|10484.8|10482.8|10490.8|10488.8|10477.3|10475.3|408
1582650600000|2020-02-25 17:10:00|10484.3|10482.3|10478.3|10476.3|10495.3|10493.3|10477.8|10475.8|214
1582650900000|2020-02-25 17:15:00|10477.8|10475.8|10463.8|10461.8|10480.3|10478.3|10460.8|10458.8|320
1582651200000|2020-02-25 17:20:00|10463.3|10461.3|10453.8|10451.8|10466.3|10464.3|10453.3|10451.3|210
1582651500000|2020-02-25 17:25:00|10453.3|10451.3|10457.8|10455.8|10461.8|10459.8|10450.8|10448.8|248
1582651800000|2020-02-25 17:30:00|10457.3|10455.3|10467.8|10465.8|10468.8|10466.8|10452.8|10450.8|155
1582652100000|2020-02-25 17:35:00|10467.3|10465.3|10471.3|10469.3|10475.8|10473.8|10465.8|10463.8|71
1582652400000|2020-02-25 17:40:00|10470.8|10468.8|10446.8|10444.8|10471.8|10469.8|10443.3|10441.3|215
1582652700000|2020-02-25 17:45:00|10446.3|10444.3|10432.8|10430.8|10448.3|10446.3|10432.8|10430.8|314
1582653000000|2020-02-25 17:50:00|10433.3|10431.3|10444.8|10442.8|10446.8|10444.8|10432.3|10430.3|145
1582653300000|2020-02-25 17:55:00|10445.3|10443.3|10436.3|10434.3|10446.3|10444.3|10431.8|10429.8|124
1582653600000|2020-02-25 18:00:00|10435.8|10433.8|10432.3|10430.3|10443.8|10441.8|10424.8|10422.8|194
1582653900000|2020-02-25 18:05:00|10431.8|10429.8|10444.3|10442.3|10447.3|10445.3|10427.8|10425.8|156
1582654200000|2020-02-25 18:10:00|10444.8|10442.8|10446.8|10444.8|10453.3|10451.3|10441.3|10439.3|156
1582654500000|2020-02-25 18:15:00|10446.3|10444.3|10430.8|10428.8|10450.3|10448.3|10426.3|10424.3|237
1582654800000|2020-02-25 18:20:00|10431.3|10429.3|10437.3|10435.3|10438.3|10436.3|10429.8|10427.8|126
1582655100000|2020-02-25 18:25:00|10437.8|10435.8|10435.8|10433.8|10442.3|10440.3|10429.8|10427.8|176
1582655400000|2020-02-25 18:30:00|10435.3|10433.3|10431.3|10429.3|10435.3|10433.3|10423.8|10421.8|104
1582655700000|2020-02-25 18:35:00|10432.3|10430.3|10423.3|10421.3|10432.3|10430.3|10419.8|10417.8|78
1582656000000|2020-02-25 18:40:00|10422.3|10420.3|10428.3|10426.3|10428.8|10426.8|10415.8|10413.8|157
1582656300000|2020-02-25 18:45:00|10427.8|10425.8|10420.3|10418.3|10430.8|10428.8|10419.8|10417.8|75
1582656600000|2020-02-25 18:50:00|10420.8|10418.8|10412.3|10410.3|10431.8|10429.8|10407.8|10405.8|106
1582656900000|2020-02-25 18:55:00|10411.8|10409.8|10395.3|10393.3|10414.3|10412.3|10395.3|10393.3|96
1582657200000|2020-02-25 19:00:00|10395.8|10393.8|10393.8|10391.8|10398.8|10396.8|10380.3|10378.3|377
1582657500000|2020-02-25 19:05:00|10394.3|10392.3|10359.8|10357.8|10398.8|10396.8|10350.3|10348.3|437
1582657800000|2020-02-25 19:10:00|10360.8|10358.8|10379.8|10377.8|10383.3|10381.3|10351.8|10349.8|247
1582658100000|2020-02-25 19:15:00|10380.3|10378.3|10355.3|10353.3|10381.8|10379.8|10351.3|10349.3|158
1582658400000|2020-02-25 19:20:00|10354.3|10352.3|10354.3|10352.3|10366.3|10364.3|10348.3|10346.3|147
1582658700000|2020-02-25 19:25:00|10353.3|10351.3|10344.3|10342.3|10363.8|10361.8|10341.3|10339.3|128
1582659000000|2020-02-25 19:30:00|10344.8|10342.8|10338.8|10336.8|10351.8|10349.8|10329.3|10327.3|213
1582659300000|2020-02-25 19:35:00|10339.3|10337.3|10323.8|10321.8|10342.3|10340.3|10322.3|10320.3|200
1582659600000|2020-02-25 19:40:00|10323.3|10321.3|10360.3|10358.3|10360.3|10358.3|10322.8|10320.8|266
1582659900000|2020-02-25 19:45:00|10360.8|10358.8|10372.3|10370.3|10377.3|10375.3|10348.3|10346.3|163
1582660200000|2020-02-25 19:50:00|10372.8|10370.8|10385.3|10383.3|10386.3|10384.3|10365.3|10363.3|104
1582660500000|2020-02-25 19:55:00|10385.8|10383.8|10378.3|10376.3|10389.8|10387.8|10374.3|10372.3|112
1582660800000|2020-02-25 20:00:00|10379.3|10377.3|10389.3|10387.3|10410.3|10408.3|10379.3|10377.3|141
1582661100000|2020-02-25 20:05:00|10388.8|10386.8|10395.3|10393.3|10411.3|10409.3|10386.3|10384.3|154
1582661400000|2020-02-25 20:10:00|10394.8|10392.8|10377.3|10375.3|10397.3|10395.3|10374.8|10372.8|68
1582661700000|2020-02-25 20:15:00|10376.8|10374.8|10372.8|10370.8|10392.3|10390.3|10369.8|10367.8|150
1582662000000|2020-02-25 20:20:00|10373.3|10371.3|10357.3|10355.3|10378.3|10376.3|10345.3|10343.3|136
1582662300000|2020-02-25 20:25:00|10356.8|10354.8|10361.3|10359.3|10370.8|10368.8|10351.3|10349.3|101
1582662600000|2020-02-25 20:30:00|10360.8|10358.8|10344.3|10342.3|10361.8|10359.8|10334.3|10332.3|174
1582662900000|2020-02-25 20:35:00|10343.8|10341.8|10336.8|10334.8|10345.3|10343.3|10332.8|10330.8|73
1582663200000|2020-02-25 20:40:00|10337.3|10335.3|10363.3|10361.3|10368.3|10366.3|10336.3|10334.3|69
1582663500000|2020-02-25 20:45:00|10363.8|10361.8|10370.3|10368.3|10386.3|10384.3|10363.8|10361.8|56
1582663800000|2020-02-25 20:50:00|10370.8|10368.8|10361.8|10359.8|10373.3|10371.3|10357.3|10355.3|57
1582664100000|2020-02-25 20:55:00|10361.3|10359.3|10355.1|10349.1|10361.3|10359.3|10351.8|10347.4|149
1582664400000|2020-02-25 21:00:00|10355|10349|10375.4|10369.4|10377.5|10371.5|10342.3|10336.3|1
1582664700000|2020-02-25 21:05:00|10375.5|10369.5|10373.7|10367.7|10376.5|10370.5|10356.4|10350.4|0
1582665000000|2020-02-25 21:10:00|10373.6|10367.6|10371.9|10365.9|10375.4|10369.4|10362.6|10356.6|0
1582665300000|2020-02-25 21:15:00|10372.1|10366.1|10372.8|10366.8|10373.6|10367.6|10371.4|10365.4|0
1582665600000|2020-02-25 21:20:00|10373.1|10367.1|10373.1|10367.1|10373.6|10367.6|10371.4|10365.4|0
1582665900000|2020-02-25 21:25:00|10372.6|10366.6|10368.5|10362.5|10372.6|10366.6|10368|10362|0
1582666200000|2020-02-25 21:30:00|10367.8|10361.8|10390.9|10384.9|10391.8|10385.8|10367.8|10361.8|0
1582666500000|2020-02-25 21:35:00|10391.1|10385.1|10398.6|10392.6|10404|10398|10387.3|10381.3|0
1582666800000|2020-02-25 21:40:00|10398.7|10392.7|10395.9|10389.9|10401.4|10395.4|10388.9|10382.9|0
1582667100000|2020-02-25 21:45:00|10395.8|10389.8|10399.6|10393.6|10410|10404|10395.1|10389.1|0
1582667400000|2020-02-25 21:50:00|10399.7|10393.7|10392.5|10386.5|10400.4|10394.4|10392.5|10386.5|0
1582667700000|2020-02-25 21:55:00|10392.7|10386.7|10390.7|10384.7|10393.4|10387.4|10388|10382|0
1582668000000|2020-02-25 22:00:00|10390.2|10384.2|10389.5|10383.5|10390.9|10384.9|10389|10383|0
1582668300000|2020-02-25 22:05:00|10389.2|10383.2|10386.8|10380.8|10390.2|10384.2|10386.8|10380.8|0
1582668600000|2020-02-25 22:10:00|10386.6|10380.6|10386.8|10380.8|10389|10383|10386.1|10380.1|0
1582668900000|2020-02-25 22:15:00|10386.6|10380.6|10374.2|10368.2|10386.6|10380.6|10374.2|10368.2|0
1582669200000|2020-02-25 22:20:00|10373.7|10367.7|10374.9|10368.9|10377.6|10371.6|10372.3|10366.3|0
1582669500000|2020-02-25 22:25:00|10375.4|10369.4|10372.3|10366.3|10375.4|10369.4|10371.5|10365.5|0
1582669800000|2020-02-25 22:30:00|10371.3|10365.3|10374.7|10368.7|10374.9|10368.9|10371|10365|0
1582670100000|2020-02-25 22:35:00|10374.9|10368.9|10374.4|10368.4|10375.9|10369.9|10374.4|10368.4|0
1582670400000|2020-02-25 22:40:00|10374.7|10368.7|10373.4|10367.4|10375.8|10369.8|10373.2|10367.2|0
1582670700000|2020-02-25 22:45:00|10374.6|10368.6|10372.4|10366.4|10375.3|10369.3|10372.4|10366.4|0
1582671000000|2020-02-25 22:50:00|10373.6|10367.6|10375.6|10369.6|10377.3|10371.3|10373.6|10367.6|0
1582671300000|2020-02-25 22:55:00|10375.8|10369.8|10379.5|10373.5|10381.6|10375.6|10375.8|10369.8|0
1582671600000|2020-02-25 23:00:00|10379.6|10373.6|10395.5|10389.5|10406|10400|10379.3|10373.3|0
1582671900000|2020-02-25 23:05:00|10395.4|10389.4|10414.9|10408.9|10418.2|10412.2|10393.6|10387.6|0
1582672200000|2020-02-25 23:10:00|10414.8|10408.8|10416.6|10410.6|10416.6|10410.6|10410.6|10404.6|0
1582672500000|2020-02-25 23:15:00|10416.5|10410.5|10412.3|10406.3|10421.1|10415.1|10410.6|10404.6|0
1582672800000|2020-02-25 23:20:00|10412.5|10406.5|10407.8|10401.8|10415.7|10409.7|10404.4|10398.4|0
1582673100000|2020-02-25 23:25:00|10408|10402|10417.4|10411.4|10419.4|10413.4|10408|10402|0
1582673400000|2020-02-25 23:30:00|10417.6|10411.6|10422.8|10416.8|10423.6|10417.6|10412.7|10406.7|0
1582673700000|2020-02-25 23:35:00|10422.9|10416.9|10411.5|10405.5|10423.6|10417.6|10406.1|10400.1|0
1582674000000|2020-02-25 23:40:00|10411.6|10405.6|10421.9|10415.9|10422.8|10416.8|10411.5|10405.5|0
1582674300000|2020-02-25 23:45:00|10422.1|10416.1|10435.9|10429.9|10439.6|10433.6|10420.2|10414.2|0
1582674600000|2020-02-25 23:50:00|10436.1|10430.1|10431.2|10425.2|10437.9|10431.9|10429.6|10423.6|0
1582674900000|2020-02-25 23:55:00|10431|10425|10433.4|10427.4|10433.5|10427.5|10423.1|10417.1|0
1582675200000|2020-02-26 00:00:00|10433|10427|10430.1|10424.1|10436.1|10430.1|10424.8|10418.8|0
1582675500000|2020-02-26 00:05:00|10430|10424|10434.4|10428.4|10435.2|10429.2|10427.3|10421.3|0
1582675800000|2020-02-26 00:10:00|10434.3|10428.3|10419.2|10413.2|10434.3|10428.3|10411.4|10405.4|0
1582676100000|2020-02-26 00:15:00|10419.1|10413.1|10403.9|10397.9|10425.4|10419.4|10403.8|10397.8|0
1582676400000|2020-02-26 00:20:00|10403.8|10397.8|10415.3|10409.3|10415.4|10409.4|10400.9|10394.9|0
1582676700000|2020-02-26 00:25:00|10415.2|10409.2|10420.8|10414.8|10420.9|10414.9|10404.6|10398.6|0
1582677000000|2020-02-26 00:30:00|10420.7|10414.7|10415.4|10409.4|10420.7|10414.7|10415.2|10409.2|0
1582677300000|2020-02-26 00:35:00|10415.3|10409.3|10405.9|10399.9|10421.1|10415.1|10403.2|10397.2|0
1582677600000|2020-02-26 00:40:00|10405.8|10399.8|10418|10412|10419.5|10413.5|10405.8|10399.8|0
1582677900000|2020-02-26 00:45:00|10419.3|10413.3|10422.4|10416.4|10422.6|10416.6|10411.2|10405.2|0
1582678200000|2020-02-26 00:50:00|10422.3|10416.3|10411.4|10405.4|10422.3|10416.3|10405.8|10399.8|0
1582678500000|2020-02-26 00:55:00|10411.5|10405.5|10386.4|10380.4|10414|10408|10386.4|10380.4|0
1582678800000|2020-02-26 01:00:00|10385.5|10379.5|10367.9|10361.9|10393.3|10387.3|10359.1|10353.1|0
1582679100000|2020-02-26 01:05:00|10367.8|10361.8|10365.1|10359.1|10382.2|10376.2|10362.5|10356.5|0
1582679400000|2020-02-26 01:10:00|10365|10359|10375.8|10369.8|10376.4|10370.4|10362.5|10356.5|0
1582679700000|2020-02-26 01:15:00|10375.9|10369.9|10387.2|10381.2|10395.6|10389.6|10373.1|10367.1|0
1582680000000|2020-02-26 01:20:00|10387.1|10381.1|10400.4|10394.4|10400.9|10394.9|10381.7|10375.7|0
1582680300000|2020-02-26 01:25:00|10400.5|10394.5|10400.3|10394.3|10405.6|10399.6|10394.5|10388.5|0
1582680600000|2020-02-26 01:30:00|10400.4|10394.4|10408.5|10402.5|10408.9|10402.9|10397.7|10391.7|0
1582680900000|2020-02-26 01:35:00|10408.6|10402.6|10422.9|10416.9|10423|10417|10408.6|10402.6|0
1582681200000|2020-02-26 01:40:00|10421.9|10415.9|10403.4|10397.4|10421.9|10415.9|10400.7|10394.7|0
1582681500000|2020-02-26 01:45:00|10403.5|10397.5|10397.8|10391.8|10412.1|10406.1|10395|10389|0
1582681800000|2020-02-26 01:50:00|10397.7|10391.7|10400.8|10394.8|10406.7|10400.7|10395.2|10389.2|0
1582682100000|2020-02-26 01:55:00|10400.7|10394.7|10408.4|10402.4|10417.2|10411.2|10400.7|10394.7|0
1582682400000|2020-02-26 02:00:00|10408.3|10402.3|10394.3|10388.3|10408.3|10402.3|10391.3|10385.3|0
1582682700000|2020-02-26 02:05:00|10394.2|10388.2|10412.2|10406.2|10412.2|10406.2|10394.2|10388.2|0
1582683000000|2020-02-26 02:10:00|10413.9|10407.9|10448.6|10442.6|10448.6|10442.6|10413.6|10407.6|0
1582683300000|2020-02-26 02:15:00|10448.5|10442.5|10453.8|10447.8|10454.1|10448.1|10443.1|10437.1|0
1582683600000|2020-02-26 02:20:00|10451.3|10445.3|10451.6|10445.6|10453.8|10447.8|10437.4|10431.4|0
1582683900000|2020-02-26 02:25:00|10452.6|10446.6|10452.6|10446.6|10458.1|10452.1|10448.5|10442.5|0
1582684200000|2020-02-26 02:30:00|10453.1|10447.1|10457.2|10451.2|10467.6|10461.6|10453.1|10447.1|0
1582684500000|2020-02-26 02:35:00|10457.1|10451.1|10478.7|10472.7|10478.8|10472.8|10457.1|10451.1|0
1582684800000|2020-02-26 02:40:00|10478.6|10472.6|10474.6|10468.6|10478.6|10472.6|10467.7|10461.7|0
1582685100000|2020-02-26 02:45:00|10474.7|10468.7|10463.7|10457.7|10477.5|10471.5|10460.9|10454.9|0
1582685400000|2020-02-26 02:50:00|10463.6|10457.6|10455.7|10449.7|10469.2|10463.2|10455.6|10449.6|0
1582685700000|2020-02-26 02:55:00|10455.6|10449.6|10461.1|10455.1|10463.8|10457.8|10455.5|10449.5|0
1582686000000|2020-02-26 03:00:00|10461.2|10455.2|10466.7|10460.7|10469.5|10463.5|10461.1|10455.1|0
1582686300000|2020-02-26 03:05:00|10466.6|10460.6|10458.7|10452.7|10466.7|10460.7|10453.2|10447.2|0
1582686600000|2020-02-26 03:10:00|10458.8|10452.8|10470|10464|10472.6|10466.6|10456.2|10450.2|0
1582686900000|2020-02-26 03:15:00|10469.9|10463.9|10459.1|10453.1|10470.1|10464.1|10459.1|10453.1|0
1582687200000|2020-02-26 03:20:00|10459.2|10453.2|10459.3|10453.3|10462|10456|10456.3|10450.3|0
1582687500000|2020-02-26 03:25:00|10459.2|10453.2|10465.9|10459.9|10467.4|10461.4|10459.2|10453.2|0
1582687800000|2020-02-26 03:30:00|10465.5|10459.5|10450.5|10444.5|10465.5|10459.5|10442.2|10436.2|0
1582688100000|2020-02-26 03:35:00|10450.6|10444.6|10455.9|10449.9|10461.7|10455.7|10450.6|10444.6|0
1582688400000|2020-02-26 03:40:00|10455.8|10449.8|10461.3|10455.3|10462.3|10456.3|10453.4|10447.4|0
1582688700000|2020-02-26 03:45:00|10461.4|10455.4|10464|10458|10466.9|10460.9|10461.1|10455.1|0
1582689000000|2020-02-26 03:50:00|10464.5|10458.5|10453|10447|10466.6|10460.6|10453|10447|0
1582689300000|2020-02-26 03:55:00|10453.1|10447.1|10458.5|10452.5|10461.2|10455.2|10452.9|10446.9|0
1582689600000|2020-02-26 04:00:00|10458.4|10452.4|10450.1|10444.1|10461.2|10455.2|10449.9|10443.9|0
1582689900000|2020-02-26 04:05:00|10451|10445|10449.6|10443.6|10452.7|10446.7|10444.3|10438.3|0
1582690200000|2020-02-26 04:10:00|10449.5|10443.5|10441.5|10435.5|10449.7|10443.7|10441.3|10435.3|0
1582690500000|2020-02-26 04:15:00|10441.4|10435.4|10438.3|10432.3|10444.1|10438.1|10433.1|10427.1|0
1582690800000|2020-02-26 04:20:00|10438.4|10432.4|10447.1|10441.1|10447.3|10441.3|10438.4|10432.4|0
1582691100000|2020-02-26 04:25:00|10447|10441|10444.7|10438.7|10447.3|10441.3|10441.9|10435.9|0
1582691400000|2020-02-26 04:30:00|10444.8|10438.8|10444.6|10438.6|10450.2|10444.2|10442.7|10436.7|0
1582691700000|2020-02-26 04:35:00|10444.5|10438.5|10450.3|10444.3|10454.7|10448.7|10441.7|10435.7|0
1582692000000|2020-02-26 04:40:00|10450.2|10444.2|10447.7|10441.7|10453.1|10447.1|10447.5|10441.5|0
1582692300000|2020-02-26 04:45:00|10447.6|10441.6|10455.8|10449.8|10461.1|10455.1|10447.6|10441.6|0
1582692600000|2020-02-26 04:50:00|10455.7|10449.7|10455.5|10449.5|10458.5|10452.5|10455.4|10449.4|0
1582692900000|2020-02-26 04:55:00|10455.4|10449.4|10455.3|10449.3|10458.2|10452.2|10449.8|10443.8|0
1582693200000|2020-02-26 05:00:00|10455.2|10449.2|10451.8|10445.8|10462.9|10456.9|10446.7|10440.7|0
1582693500000|2020-02-26 05:05:00|10451.9|10445.9|10462.7|10456.7|10462.7|10456.7|10449.3|10443.3|0
1582693800000|2020-02-26 05:10:00|10462.2|10456.2|10457.5|10451.5|10467.8|10461.8|10457.5|10451.5|0
1582694100000|2020-02-26 05:15:00|10457.7|10451.7|10457|10451|10460.2|10454.2|10456.9|10450.9|0
1582694400000|2020-02-26 05:20:00|10457.1|10451.1|10454.3|10448.3|10457.1|10451.1|10448.6|10442.6|0
1582694700000|2020-02-26 05:25:00|10454.2|10448.2|10457.2|10451.2|10465.1|10459.1|10451.3|10445.3|0
1582695000000|2020-02-26 05:30:00|10457.3|10451.3|10470|10464|10470.5|10464.5|10457.2|10451.2|0
1582695300000|2020-02-26 05:35:00|10468.7|10462.7|10459.3|10453.3|10475.3|10469.3|10459.2|10453.2|0
1582695600000|2020-02-26 05:40:00|10459.4|10453.4|10467.5|10461.5|10467.7|10461.7|10456.8|10450.8|0
1582695900000|2020-02-26 05:45:00|10467|10461|10465.4|10459.4|10467.4|10461.4|10461.9|10455.9|0
1582696200000|2020-02-26 05:50:00|10465.3|10459.3|10467.8|10461.8|10468|10462|10462.5|10456.5|0
1582696500000|2020-02-26 05:55:00|10467.7|10461.7|10470.2|10464.2|10473.4|10467.4|10467.6|10461.6|0
1582696800000|2020-02-26 06:00:00|10470.3|10464.3|10459.1|10453.1|10470.3|10464.3|10459|10453|0
1582697100000|2020-02-26 06:05:00|10457.8|10451.8|10451|10445|10461.8|10455.8|10448.1|10442.1|0
1582697400000|2020-02-26 06:10:00|10450.9|10444.9|10439.8|10433.8|10451.1|10445.1|10437.2|10431.2|0
1582697700000|2020-02-26 06:15:00|10439.7|10433.7|10445.3|10439.3|10449.2|10443.2|10431.4|10425.4|0
1582698000000|2020-02-26 06:20:00|10444.5|10438.5|10442.3|10436.3|10445.5|10439.5|10439.4|10433.4|0
1582698300000|2020-02-26 06:25:00|10442.4|10436.4|10442|10436|10442.4|10436.4|10436.9|10430.9|0
1582698600000|2020-02-26 06:30:00|10441.9|10435.9|10438.3|10432.3|10444.6|10438.6|10436.6|10430.6|0
1582698900000|2020-02-26 06:35:00|10438.4|10432.4|10437.1|10431.1|10442.7|10436.7|10437.1|10431.1|0
1582699200000|2020-02-26 06:40:00|10437|10431|10434.5|10428.5|10437|10431|10429.1|10423.1|0
1582699500000|2020-02-26 06:45:00|10434.6|10428.6|10437.3|10431.3|10437.3|10431.3|10434.4|10428.4|0
1582699800000|2020-02-26 06:50:00|10437.2|10431.2|10426.7|10420.7|10437.3|10431.3|10424.2|10418.2|0
1582700100000|2020-02-26 06:55:00|10429.2|10423.2|10404.4|10398.4|10429.2|10423.2|10393.9|10387.9|0
1582700400000|2020-02-26 07:00:00|10403.3|10401.3|10397.3|10395.3|10403.3|10401.3|10389.8|10387.8|366
1582700700000|2020-02-26 07:05:00|10396.8|10394.8|10396.8|10394.8|10403.8|10401.8|10395.8|10393.8|379
1582701000000|2020-02-26 07:10:00|10396.3|10394.3|10378.3|10376.3|10398.8|10396.8|10375.8|10373.8|262
1582701300000|2020-02-26 07:15:00|10377.8|10375.8|10371.3|10369.3|10383.3|10381.3|10366.3|10364.3|232
1582701600000|2020-02-26 07:20:00|10370.8|10368.8|10371.3|10369.3|10382.3|10380.3|10361.3|10359.3|332
1582701900000|2020-02-26 07:25:00|10371.8|10369.8|10378.8|10376.8|10387.3|10385.3|10371.8|10369.8|254
1582702200000|2020-02-26 07:30:00|10378.3|10376.3|10370.3|10368.3|10383.3|10381.3|10369.8|10367.8|86
1582702500000|2020-02-26 07:35:00|10371.3|10369.3|10380.3|10378.3|10381.3|10379.3|10368.3|10366.3|144
1582702800000|2020-02-26 07:40:00|10380.8|10378.8|10371.3|10369.3|10385.3|10383.3|10369.8|10367.8|119
1582703100000|2020-02-26 07:45:00|10370.8|10368.8|10392.3|10390.3|10393.3|10391.3|10368.3|10366.3|71
1582703400000|2020-02-26 07:50:00|10391.8|10389.8|10385.8|10383.8|10398.3|10396.3|10378.3|10376.3|202
1582703700000|2020-02-26 07:55:00|10386.3|10384.3|10409.3|10407.3|10410.3|10408.3|10386.3|10384.3|151
1582704000000|2020-02-26 08:00:00|10410.8|10408.8|10415.3|10413.3|10429.8|10427.8|10388.3|10386.3|2443
1582704300000|2020-02-26 08:05:00|10413.3|10411.3|10428.3|10426.3|10434.8|10432.8|10411.3|10409.3|1221
1582704600000|2020-02-26 08:10:00|10428.8|10426.8|10417.3|10415.3|10430.8|10428.8|10400.8|10398.8|930
1582704900000|2020-02-26 08:15:00|10417.8|10415.8|10402.8|10400.8|10429.3|10427.3|10394.3|10392.3|1239
1582705200000|2020-02-26 08:20:00|10402.3|10400.3|10415.8|10413.8|10416.8|10414.8|10395.8|10393.8|908
1582705500000|2020-02-26 08:25:00|10414.3|10412.3|10391.8|10389.8|10415.8|10413.8|10391.8|10389.8|808
1582705800000|2020-02-26 08:30:00|10393.3|10391.3|10402.3|10400.3|10408.8|10406.8|10393.3|10391.3|879
1582706100000|2020-02-26 08:35:00|10401.8|10399.8|10388.3|10386.3|10408.3|10406.3|10387.3|10385.3|849
1582706400000|2020-02-26 08:40:00|10387.1|10385.1|10357.6|10355.6|10387.6|10385.6|10353.6|10351.6|1094
1582706700000|2020-02-26 08:45:00|10357.1|10355.1|10327.6|10325.6|10363.1|10361.1|10321.1|10319.1|1247
1582707000000|2020-02-26 08:50:00|10326.6|10324.6|10312.6|10310.6|10338.6|10336.6|10311.1|10309.1|1772
1582707300000|2020-02-26 08:55:00|10312.1|10310.1|10323.6|10321.6|10329.6|10327.6|10305.1|10303.1|1180
1582707600000|2020-02-26 09:00:00|10324.1|10322.1|10287.6|10285.6|10324.1|10322.1|10286.6|10284.6|1600
1582707900000|2020-02-26 09:05:00|10287.1|10285.1|10257.6|10255.6|10289.6|10287.6|10251.6|10249.6|2633
1582708200000|2020-02-26 09:10:00|10256.6|10254.6|10260.6|10258.6|10261.6|10259.6|10217.1|10215.1|2262
1582708500000|2020-02-26 09:15:00|10260.1|10258.1|10294.1|10292.1|10300.6|10298.6|10259.1|10257.1|2181
1582708800000|2020-02-26 09:20:00|10293.6|10291.6|10290.6|10288.6|10294.1|10292.1|10274.6|10272.6|1174
1582709100000|2020-02-26 09:25:00|10291.1|10289.1|10301.6|10299.6|10307.1|10305.1|10286.1|10284.1|1529
1582709400000|2020-02-26 09:30:00|10301.1|10299.1|10313.6|10311.6|10316.6|10314.6|10289.6|10287.6|1166
1582709700000|2020-02-26 09:35:00|10313.1|10311.1|10350.1|10348.1|10366.6|10364.6|10307.1|10305.1|1525
1582710000000|2020-02-26 09:40:00|10351.1|10349.1|10350.1|10348.1|10372.6|10370.6|10343.1|10341.1|2358
1582710300000|2020-02-26 09:45:00|10350.6|10348.6|10344.6|10342.6|10362.6|10360.6|10342.6|10340.6|1391
1582710600000|2020-02-26 09:50:00|10345.1|10343.1|10358.6|10356.6|10368.6|10366.6|10344.6|10342.6|1520
1582710900000|2020-02-26 09:55:00|10359.1|10357.1|10348.1|10346.1|10360.1|10358.1|10345.1|10343.1|1094
1582711200000|2020-02-26 10:00:00|10348.6|10346.6|10377.6|10375.6|10378.6|10376.6|10348.6|10346.6|1343
1582711500000|2020-02-26 10:05:00|10377.1|10375.1|10387.1|10385.1|10388.6|10386.6|10372.1|10370.1|841
1582711800000|2020-02-26 10:10:00|10387.6|10385.6|10362.6|10360.6|10389.6|10387.6|10361.1|10359.1|822
1582712100000|2020-02-26 10:15:00|10363.1|10361.1|10356.1|10354.1|10370.1|10368.1|10355.6|10353.6|662
1582712400000|2020-02-26 10:20:00|10355.6|10353.6|10366.6|10364.6|10380.6|10378.6|10355.6|10353.6|607
1582712700000|2020-02-26 10:25:00|10367.1|10365.1|10380.6|10378.6|10387.1|10385.1|10363.6|10361.6|581
1582713000000|2020-02-26 10:30:00|10381.1|10379.1|10381.6|10379.6|10390.6|10388.6|10372.6|10370.6|604
1582713300000|2020-02-26 10:35:00|10381.1|10379.1|10375.1|10373.1|10385.6|10383.6|10371.1|10369.1|789
1582713600000|2020-02-26 10:40:00|10375.6|10373.6|10383.1|10381.1|10383.1|10381.1|10366.6|10364.6|509
1582713900000|2020-02-26 10:45:00|10383.6|10381.6|10338.6|10336.6|10384.6|10382.6|10338.6|10336.6|793
1582714200000|2020-02-26 10:50:00|10338.1|10336.1|10317.6|10315.6|10346.1|10344.1|10313.6|10311.6|787
1582714500000|2020-02-26 10:55:00|10317.1|10315.1|10315.1|10313.1|10329.6|10327.6|10313.6|10311.6|515
1582714800000|2020-02-26 11:00:00|10315.6|10313.6|10329.1|10327.1|10330.1|10328.1|10314.6|10312.6|291
1582715100000|2020-02-26 11:05:00|10329.6|10327.6|10349.1|10347.1|10357.6|10355.6|10329.1|10327.1|1069
1582715400000|2020-02-26 11:10:00|10349.6|10347.6|10354.1|10352.1|10362.6|10360.6|10336.1|10334.1|849
1582715700000|2020-02-26 11:15:00|10354.6|10352.6|10359.1|10357.1|10362.1|10360.1|10352.1|10350.1|459
1582716000000|2020-02-26 11:20:00|10359.6|10357.6|10382.1|10380.1|10386.6|10384.6|10359.6|10357.6|823
1582716300000|2020-02-26 11:25:00|10382.6|10380.6|10393.6|10391.6|10395.6|10393.6|10381.1|10379.1|1015
1582716600000|2020-02-26 11:30:00|10393.1|10391.1|10395.1|10393.1|10400.1|10398.1|10389.6|10387.6|488
1582716900000|2020-02-26 11:35:00|10395.6|10393.6|10415.6|10413.6|10419.6|10417.6|10395.6|10393.6|655
1582717200000|2020-02-26 11:40:00|10415.1|10413.1|10418.6|10416.6|10425.6|10423.6|10410.6|10408.6|664
1582717500000|2020-02-26 11:45:00|10418.1|10416.1|10409.6|10407.6|10419.1|10417.1|10406.6|10404.6|537
1582717800000|2020-02-26 11:50:00|10410.6|10408.6|10405.1|10403.1|10412.6|10410.6|10403.1|10401.1|399
1582718100000|2020-02-26 11:55:00|10404.1|10402.1|10391.6|10389.6|10408.6|10406.6|10389.6|10387.6|640
1582718400000|2020-02-26 12:00:00|10392.1|10390.1|10386.1|10384.1|10398.1|10396.1|10374.6|10372.6|1108
1582718700000|2020-02-26 12:05:00|10385.6|10383.6|10410.6|10408.6|10411.1|10409.1|10378.1|10376.1|707
1582719000000|2020-02-26 12:10:00|10410.1|10408.1|10408.1|10406.1|10420.6|10418.6|10397.6|10395.6|595
1582719300000|2020-02-26 12:15:00|10407.6|10405.6|10395.6|10393.6|10411.6|10409.6|10393.6|10391.6|452
1582719600000|2020-02-26 12:20:00|10396.1|10394.1|10392.6|10390.6|10396.1|10394.1|10382.6|10380.6|697
1582719900000|2020-02-26 12:25:00|10392.1|10390.1|10400.6|10398.6|10411.6|10409.6|10390.1|10388.1|1425
1582720200000|2020-02-26 12:30:00|10399.6|10397.6|10387.6|10385.6|10402.6|10400.6|10381.6|10379.6|1402
1582720500000|2020-02-26 12:35:00|10388.1|10386.1|10379.6|10377.6|10390.1|10388.1|10373.6|10371.6|405
1582720800000|2020-02-26 12:40:00|10380.6|10378.6|10398.6|10396.6|10398.6|10396.6|10378.1|10376.1|559
1582721100000|2020-02-26 12:45:00|10399.1|10397.1|10411.6|10409.6|10413.1|10411.1|10395.6|10393.6|693
1582721400000|2020-02-26 12:50:00|10412.1|10410.1|10419.6|10417.6|10426.6|10424.6|10409.6|10407.6|564
1582721700000|2020-02-26 12:55:00|10418.6|10416.6|10428.1|10426.1|10432.6|10430.6|10409.1|10407.1|488
1582722000000|2020-02-26 13:00:00|10428.6|10426.6|10432.6|10430.6|10437.6|10435.6|10426.6|10424.6|554
1582722300000|2020-02-26 13:05:00|10433.1|10431.1|10432.6|10430.6|10438.6|10436.6|10423.6|10421.6|701
1582722600000|2020-02-26 13:10:00|10433.1|10431.1|10425.6|10423.6|10438.6|10436.6|10423.6|10421.6|628
1582722900000|2020-02-26 13:15:00|10425.1|10423.1|10458.6|10456.6|10458.6|10456.6|10420.1|10418.1|1038
1582723200000|2020-02-26 13:20:00|10459.6|10457.6|10465.6|10463.6|10467.6|10465.6|10450.1|10448.1|548
1582723500000|2020-02-26 13:25:00|10466.1|10464.1|10471.1|10469.1|10473.1|10471.1|10458.1|10456.1|874
1582723800000|2020-02-26 13:30:00|10470.1|10468.1|10477.6|10475.6|10478.6|10476.6|10462.1|10460.1|605
1582724100000|2020-02-26 13:35:00|10478.6|10476.6|10490.6|10488.6|10496.1|10494.1|10473.1|10471.1|755
1582724400000|2020-02-26 13:40:00|10490.1|10488.1|10465.1|10463.1|10490.1|10488.1|10461.6|10459.6|748
1582724700000|2020-02-26 13:45:00|10464.6|10462.6|10463.1|10461.1|10476.6|10474.6|10461.1|10459.1|1792
1582725000000|2020-02-26 13:50:00|10463.6|10461.6|10451.1|10449.1|10469.6|10467.6|10445.6|10443.6|832
1582725300000|2020-02-26 13:55:00|10450.6|10448.6|10452.6|10450.6|10456.6|10454.6|10439.6|10437.6|1323
1582725600000|2020-02-26 14:00:00|10453.6|10451.6|10449.6|10447.6|10463.6|10461.6|10449.6|10447.6|1036
1582725900000|2020-02-26 14:05:00|10448.6|10446.6|10460.1|10458.1|10460.6|10458.6|10446.6|10444.6|397
1582726200000|2020-02-26 14:10:00|10459.6|10457.6|10452.6|10450.6|10465.6|10463.6|10448.1|10446.1|481
1582726500000|2020-02-26 14:15:00|10452.1|10450.1|10454.6|10452.6|10458.6|10456.6|10449.6|10447.6|305
1582726800000|2020-02-26 14:20:00|10455.1|10453.1|10466.6|10464.6|10474.6|10472.6|10455.1|10453.1|517
1582727100000|2020-02-26 14:25:00|10467.1|10465.1|10461.1|10459.1|10467.6|10465.6|10455.6|10453.6|2244
1582727400000|2020-02-26 14:30:00|10460.6|10458.6|10490.6|10488.6|10503.1|10501.1|10453.1|10451.1|1401
1582727700000|2020-02-26 14:35:00|10491.1|10489.1|10523.1|10521.1|10524.6|10522.6|10487.6|10485.6|1083
1582728000000|2020-02-26 14:40:00|10522.6|10520.6|10542.6|10540.6|10549.6|10547.6|10518.6|10516.6|1274
1582728300000|2020-02-26 14:45:00|10543.1|10541.1|10522.1|10520.1|10546.6|10544.6|10518.6|10516.6|1054
1582728600000|2020-02-26 14:50:00|10522.6|10520.6|10515.6|10513.6|10529.6|10527.6|10508.6|10506.6|1278
1582728900000|2020-02-26 14:55:00|10515.1|10513.1|10501.1|10499.1|10519.1|10517.1|10498.6|10496.6|982
1582729200000|2020-02-26 15:00:00|10500.6|10498.6|10483.6|10481.6|10506.6|10504.6|10482.1|10480.1|1056
1582729500000|2020-02-26 15:05:00|10483.1|10481.1|10489.6|10487.6|10493.1|10491.1|10471.6|10469.6|1209
1582729800000|2020-02-26 15:10:00|10491|10489|10486|10484|10492.5|10490.5|10466|10464|973
1582730100000|2020-02-26 15:15:00|10485.5|10483.5|10514.5|10512.5|10521|10519|10484.5|10482.5|1305
1582730400000|2020-02-26 15:20:00|10515|10513|10514|10512|10523.5|10521.5|10500.5|10498.5|1187
1582730700000|2020-02-26 15:25:00|10514.5|10512.5|10499|10497|10522|10520|10498.5|10496.5|1010
1582731000000|2020-02-26 15:30:00|10499.5|10497.5|10509|10507|10518.5|10516.5|10496.5|10494.5|894
1582731300000|2020-02-26 15:35:00|10509.5|10507.5|10504|10502|10521|10519|10504|10502|1496
1582731600000|2020-02-26 15:40:00|10504.5|10502.5|10534|10532|10535.5|10533.5|10501|10499|1658
1582731900000|2020-02-26 15:45:00|10534.5|10532.5|10528|10526|10540.5|10538.5|10523.5|10521.5|1223
1582732200000|2020-02-26 15:50:00|10528.5|10526.5|10520.5|10518.5|10541.5|10539.5|10517.5|10515.5|1009
1582732500000|2020-02-26 15:55:00|10520|10518|10512.5|10510.5|10528.5|10526.5|10511.5|10509.5|822
1582732800000|2020-02-26 16:00:00|10513|10511|10514.5|10512.5|10518.5|10516.5|10505.5|10503.5|757
1582733100000|2020-02-26 16:05:00|10515|10513|10494.5|10492.5|10516.5|10514.5|10493.5|10491.5|769
1582733400000|2020-02-26 16:10:00|10494|10492|10487.5|10485.5|10498|10496|10484.5|10482.5|669
1582733700000|2020-02-26 16:15:00|10488|10486|10513.5|10511.5|10516.5|10514.5|10486.5|10484.5|1739
1582734000000|2020-02-26 16:20:00|10513|10511|10526.5|10524.5|10526.5|10524.5|10513|10511|1034
1582734300000|2020-02-26 16:25:00|10527|10525|10517.5|10515.5|10532|10530|10517|10515|3208
1582734600000|2020-02-26 16:30:00|10516.5|10514.5|10526.5|10524.5|10527.5|10525.5|10507|10505|2827
1582734900000|2020-02-26 16:35:00|10525|10523|10528|10526|10534|10532|10508.5|10506.5|511
1582735200000|2020-02-26 16:40:00|10528.5|10526.5|10514.5|10512.5|10533|10531|10512.5|10510.5|534
1582735500000|2020-02-26 16:45:00|10515|10513|10500.5|10498.5|10515.5|10513.5|10497|10495|819
1582735800000|2020-02-26 16:50:00|10501|10499|10479|10477|10502.5|10500.5|10476.5|10474.5|278
1582736100000|2020-02-26 16:55:00|10478.5|10476.5|10468|10466|10478.5|10476.5|10466|10464|944
1582736400000|2020-02-26 17:00:00|10469|10467|10445|10443|10475.5|10473.5|10444.5|10442.5|409
1582736700000|2020-02-26 17:05:00|10444.5|10442.5|10428|10426|10447|10445|10421|10419|1050
1582737000000|2020-02-26 17:10:00|10427.5|10425.5|10425|10423|10435|10433|10420|10418|6181
1582737300000|2020-02-26 17:15:00|10424.5|10422.5|10431|10429|10432|10430|10409.5|10407.5|245
1582737600000|2020-02-26 17:20:00|10430.5|10428.5|10437|10435|10442.5|10440.5|10426.5|10424.5|225
1582737900000|2020-02-26 17:25:00|10436.5|10434.5|10439.5|10437.5|10439.5|10437.5|10429.5|10427.5|194
1582738200000|2020-02-26 17:30:00|10441|10439|10455|10453|10458.5|10456.5|10441|10439|176
1582738500000|2020-02-26 17:35:00|10455.5|10453.5|10451|10449|10460.5|10458.5|10446|10444|163
1582738800000|2020-02-26 17:40:00|10450.5|10448.5|10445|10443|10455|10453|10443.5|10441.5|89
1582739100000|2020-02-26 17:45:00|10445.5|10443.5|10454|10452|10462|10460|10445|10443|47
1582739400000|2020-02-26 17:50:00|10454.5|10452.5|10450|10448|10466|10464|10447|10445|40
1582739700000|2020-02-26 17:55:00|10450.5|10448.5|10456|10454|10458.5|10456.5|10443|10441|123
1582740000000|2020-02-26 18:00:00|10456.5|10454.5|10449|10447|10459.5|10457.5|10449|10447|29
1582740300000|2020-02-26 18:05:00|10449.5|10447.5|10433.5|10431.5|10454|10452|10432|10430|120
1582740600000|2020-02-26 18:10:00|10434|10432|10437|10435|10440|10438|10431|10429|28
1582740900000|2020-02-26 18:15:00|10437.5|10435.5|10441|10439|10446.5|10444.5|10432|10430|30
1582741200000|2020-02-26 18:20:00|10441.5|10439.5|10445|10443|10452|10450|10440|10438|81
1582741500000|2020-02-26 18:25:00|10445.5|10443.5|10457|10455|10464|10462|10443|10441|65
1582741800000|2020-02-26 18:30:00|10456.5|10454.5|10420|10418|10461|10459|10419|10417|81
1582742100000|2020-02-26 18:35:00|10420.5|10418.5|10393|10391|10425|10423|10392|10390|166
1582742400000|2020-02-26 18:40:00|10392.5|10390.5|10383.5|10381.5|10401.5|10399.5|10379.5|10377.5|574
1582742700000|2020-02-26 18:45:00|10384|10382|10423.5|10421.5|10436|10434|10382|10380|269
1582743000000|2020-02-26 18:50:00|10423|10421|10412.5|10410.5|10427|10425|10411.5|10409.5|102
1582743300000|2020-02-26 18:55:00|10412|10410|10384.5|10382.5|10414.5|10412.5|10382|10380|181
1582743600000|2020-02-26 19:00:00|10384|10382|10392|10390|10413|10411|10375|10373|171
1582743900000|2020-02-26 19:05:00|10392.5|10390.5|10396|10394|10414|10412|10392.5|10390.5|101
1582744200000|2020-02-26 19:10:00|10395.5|10393.5|10416|10414|10417.5|10415.5|10390|10388|116
1582744500000|2020-02-26 19:15:00|10416.5|10414.5|10395|10393|10417.5|10415.5|10391.5|10389.5|55
1582744800000|2020-02-26 19:20:00|10394.5|10392.5|10405|10403|10409|10407|10391.5|10389.5|23
1582745100000|2020-02-26 19:25:00|10405.5|10403.5|10394|10392|10420|10418|10394|10392|59
1582745400000|2020-02-26 19:30:00|10394.5|10392.5|10397.5|10395.5|10411|10409|10380.5|10378.5|131
1582745700000|2020-02-26 19:35:00|10398|10396|10405|10403|10421|10419|10396|10394|28
1582746000000|2020-02-26 19:40:00|10405.5|10403.5|10390.5|10388.5|10408|10406|10382|10380|40
1582746300000|2020-02-26 19:45:00|10391|10389|10400|10398|10407.5|10405.5|10383|10381|51
1582746600000|2020-02-26 19:50:00|10400.5|10398.5|10395.5|10393.5|10400.5|10398.5|10381|10379|79
1582746900000|2020-02-26 19:55:00|10396.5|10394.5|10384|10382|10408|10406|10382|10380|85
1582747200000|2020-02-26 20:00:00|10383.5|10381.5|10395|10393|10409|10407|10383.5|10381.5|80
1582747500000|2020-02-26 20:05:00|10395.5|10393.5|10405|10403|10405|10403|10387.5|10385.5|34
1582747800000|2020-02-26 20:10:00|10406|10404|10411|10409|10422|10420|10401.5|10399.5|58
1582748100000|2020-02-26 20:15:00|10410.5|10408.5|10422|10420|10427.5|10425.5|10410|10408|43
1582748400000|2020-02-26 20:20:00|10422.5|10420.5|10407.5|10405.5|10426|10424|10405.5|10403.5|54
1582748700000|2020-02-26 20:25:00|10408|10406|10402.5|10400.5|10412|10410|10393.5|10391.5|41
1582749000000|2020-02-26 20:30:00|10402|10400|10401.5|10399.5|10412|10410|10396|10394|24
1582749300000|2020-02-26 20:35:00|10401|10399|10414.5|10412.5|10415|10413|10400.5|10398.5|20
1582749600000|2020-02-26 20:40:00|10415|10413|10416.5|10414.5|10417|10415|10406.5|10404.5|14
1582749900000|2020-02-26 20:45:00|10417|10415|10404.5|10402.5|10418|10416|10404.5|10402.5|51
1582750200000|2020-02-26 20:50:00|10404|10402|10397.5|10395.5|10405.5|10403.5|10397|10395|132
1582750500000|2020-02-26 20:55:00|10387.5|10385.5|10388.9|10382.9|10396.5|10394.5|10385|10382|404
1582750800000|2020-02-26 21:00:00|10389.2|10383.2|10382.6|10376.6|10393.8|10387.8|10369.8|10363.8|0
1582751100000|2020-02-26 21:05:00|10383.4|10377.4|10372.2|10366.2|10383.4|10377.4|10366.6|10360.6|0
1582751400000|2020-02-26 21:10:00|10371.9|10365.9|10371|10365|10376.2|10370.2|10360.3|10354.3|0
1582751700000|2020-02-26 21:15:00|10371.7|10365.7|10364.6|10358.6|10373.2|10367.2|10364.6|10358.6|0
1582752000000|2020-02-26 21:20:00|10366|10360|10364.4|10358.4|10366|10360|10361.9|10355.9|0
1582752300000|2020-02-26 21:25:00|10364.9|10358.9|10364.4|10358.4|10366.1|10360.1|10364.2|10358.2|0
1582752600000|2020-02-26 21:30:00|10363.5|10357.5|10379.9|10373.9|10387.9|10381.9|10361.5|10355.5|0
1582752900000|2020-02-26 21:35:00|10380.1|10374.1|10376.6|10370.6|10383.6|10377.6|10368.6|10362.6|0
1582753200000|2020-02-26 21:40:00|10376.5|10370.5|10368.7|10362.7|10379.2|10373.2|10365.9|10359.9|0
1582753500000|2020-02-26 21:45:00|10368.8|10362.8|10349|10343|10369.2|10363.2|10346.6|10340.6|0
1582753800000|2020-02-26 21:50:00|10349.1|10343.1|10332.3|10326.3|10349.6|10343.6|10330.6|10324.6|0
1582754100000|2020-02-26 21:55:00|10332.2|10326.2|10336.8|10330.8|10341.4|10335.4|10330.1|10324.1|0
1582754400000|2020-02-26 22:00:00|10337|10331|10341.2|10335.2|10343|10337|10336|10330|0
1582754700000|2020-02-26 22:05:00|10341.7|10335.7|10345.9|10339.9|10347.1|10341.1|10341.7|10335.7|0
1582755000000|2020-02-26 22:10:00|10345.8|10339.8|10345|10339|10346.2|10340.2|10343.8|10337.8|0
1582755300000|2020-02-26 22:15:00|10343.8|10337.8|10345.5|10339.5|10346.7|10340.7|10343.8|10337.8|0
1582755600000|2020-02-26 22:20:00|10346.2|10340.2|10342.8|10336.8|10346.2|10340.2|10342.8|10336.8|0
1582755900000|2020-02-26 22:25:00|10343.6|10337.6|10342.8|10336.8|10343.6|10337.6|10342.6|10336.6|0
1582756200000|2020-02-26 22:30:00|10343.1|10337.1|10342.1|10336.1|10343.1|10337.1|10341.6|10335.6|0
1582756500000|2020-02-26 22:35:00|10342.6|10336.6|10341.9|10335.9|10343.8|10337.8|10341.9|10335.9|0
1582756800000|2020-02-26 22:40:00|10342.1|10336.1|10343.1|10337.1|10344.5|10338.5|10341.9|10335.9|0
1582757100000|2020-02-26 22:45:00|10344.5|10338.5|10347.7|10341.7|10347.7|10341.7|10342.1|10336.1|0
1582757400000|2020-02-26 22:50:00|10347|10341|10349.8|10343.8|10352|10346|10347|10341|0
1582757700000|2020-02-26 22:55:00|10350|10344|10344.9|10338.9|10351.5|10345.5|10343.7|10337.7|0
1582758000000|2020-02-26 23:00:00|10345|10339|10348.9|10342.9|10351.4|10345.4|10326.1|10320.1|0
1582758300000|2020-02-26 23:05:00|10349|10343|10377.1|10371.1|10378|10372|10349|10343|0
1582758600000|2020-02-26 23:10:00|10377.3|10371.3|10374.3|10368.3|10380.8|10374.8|10368.4|10362.4|0
1582758900000|2020-02-26 23:15:00|10374.4|10368.4|10374.6|10368.6|10383.1|10377.1|10371.5|10365.5|0
1582759200000|2020-02-26 23:20:00|10374.7|10368.7|10384.9|10378.9|10387.3|10381.3|10373.5|10367.5|0
1582759500000|2020-02-26 23:25:00|10385.7|10379.7|10382.3|10376.3|10385.7|10379.7|10372.4|10366.4|0
1582759800000|2020-02-26 23:30:00|10382.1|10376.1|10388.3|10382.3|10395.4|10389.4|10376.9|10370.9|0
1582760100000|2020-02-26 23:35:00|10388.6|10382.6|10399.9|10393.9|10403.9|10397.9|10385.8|10379.8|0
1582760400000|2020-02-26 23:40:00|10399.4|10393.4|10370.9|10364.9|10399.9|10393.9|10318.5|10312.5|0
1582760700000|2020-02-26 23:45:00|10370.8|10364.8|10352.5|10346.5|10388.6|10382.6|10342|10336|0
1582761000000|2020-02-26 23:50:00|10352.2|10346.2|10339.7|10333.7|10361.9|10355.9|10320.3|10314.3|0
1582761300000|2020-02-26 23:55:00|10340.6|10334.6|10353.5|10347.5|10368.1|10362.1|10328.6|10322.6|0
1582761600000|2020-02-27 00:00:00|10354.4|10348.4|10330.2|10324.2|10360.9|10354.9|10316.2|10310.2|0
1582761900000|2020-02-27 00:05:00|10330.4|10324.4|10298.7|10292.7|10332.6|10326.6|10268.6|10262.6|0
1582762200000|2020-02-27 00:10:00|10297.9|10291.9|10339.2|10333.2|10339.2|10333.2|10297.7|10291.7|0
1582762500000|2020-02-27 00:15:00|10339.9|10333.9|10355.4|10349.4|10367|10361|10338.2|10332.2|0
1582762800000|2020-02-27 00:20:00|10354.5|10348.5|10371.5|10365.5|10371.5|10365.5|10347|10341|0
1582763100000|2020-02-27 00:25:00|10371.4|10365.4|10378.4|10372.4|10389.9|10383.9|10368.5|10362.5|0
1582763400000|2020-02-27 00:30:00|10378.3|10372.3|10392.9|10386.9|10403.4|10397.4|10370.6|10364.6|0
1582763700000|2020-02-27 00:35:00|10393|10387|10376.2|10370.2|10401.2|10395.2|10370.3|10364.3|0
1582764000000|2020-02-27 00:40:00|10376.3|10370.3|10375.8|10369.8|10389.8|10383.8|10371.8|10365.8|0
1582764300000|2020-02-27 00:45:00|10375.4|10369.4|10362.3|10356.3|10378.6|10372.6|10342.4|10336.4|0
1582764600000|2020-02-27 00:50:00|10362.2|10356.2|10346.3|10340.3|10362.3|10356.3|10343.6|10337.6|0
1582764900000|2020-02-27 00:55:00|10346.4|10340.4|10346.2|10340.2|10355|10349|10337.9|10331.9|0
1582765200000|2020-02-27 01:00:00|10345.4|10339.4|10333|10327|10360.5|10354.5|10333|10327|0
1582765500000|2020-02-27 01:05:00|10331.4|10325.4|10328.3|10322.3|10335.4|10329.4|10325.4|10319.4|0
1582765800000|2020-02-27 01:10:00|10328.4|10322.4|10327.2|10321.2|10336.6|10330.6|10318.6|10312.6|0
1582766100000|2020-02-27 01:15:00|10327.1|10321.1|10334.7|10328.7|10343.6|10337.6|10318.7|10312.7|0
1582766400000|2020-02-27 01:20:00|10334.8|10328.8|10342.5|10336.5|10347.9|10341.9|10332.1|10326.1|0
1582766700000|2020-02-27 01:25:00|10342.6|10336.6|10328.8|10322.8|10345.5|10339.5|10321.6|10315.6|0
1582767000000|2020-02-27 01:30:00|10328.9|10322.9|10317.9|10311.9|10337.4|10331.4|10315.1|10309.1|0
1582767300000|2020-02-27 01:35:00|10318|10312|10320.6|10314.6|10320.7|10314.7|10309.5|10303.5|0
1582767600000|2020-02-27 01:40:00|10320.7|10314.7|10333.3|10327.3|10339.1|10333.1|10320.7|10314.7|0
1582767900000|2020-02-27 01:45:00|10333.4|10327.4|10339.1|10333.1|10342|10336|10333.3|10327.3|0
1582768200000|2020-02-27 01:50:00|10339|10333|10320.7|10314.7|10339|10333|10317.8|10311.8|0
1582768500000|2020-02-27 01:55:00|10320.6|10314.6|10318.1|10312.1|10323.7|10317.7|10315.1|10309.1|0
1582768800000|2020-02-27 02:00:00|10318|10312|10309.6|10303.6|10318.2|10312.2|10307|10301|0
1582769100000|2020-02-27 02:05:00|10308.7|10302.7|10314.5|10308.5|10314.5|10308.5|10300.4|10294.4|0
1582769400000|2020-02-27 02:10:00|10314.4|10308.4|10317.7|10311.7|10320.6|10314.6|10311.7|10305.7|0
1582769700000|2020-02-27 02:15:00|10317.6|10311.6|10314.3|10308.3|10325.3|10319.3|10308.7|10302.7|0
1582770000000|2020-02-27 02:20:00|10314.4|10308.4|10305.4|10299.4|10317.2|10311.2|10302.7|10296.7|0
1582770300000|2020-02-27 02:25:00|10305.5|10299.5|10294.7|10288.7|10305.5|10299.5|10294.5|10288.5|0
1582770600000|2020-02-27 02:30:00|10294.8|10288.8|10300.9|10294.9|10306.3|10300.3|10291.8|10285.8|0
1582770900000|2020-02-27 02:35:00|10300.8|10294.8|10298.1|10292.1|10306.5|10300.5|10297.7|10291.7|0
1582771200000|2020-02-27 02:40:00|10298|10292|10297.6|10291.6|10317.3|10311.3|10297.6|10291.6|0
1582771500000|2020-02-27 02:45:00|10297.7|10291.7|10294.7|10288.7|10303.4|10297.4|10288.8|10282.8|0
1582771800000|2020-02-27 02:50:00|10294.9|10288.9|10292|10286|10297.8|10291.8|10288.8|10282.8|0
1582772100000|2020-02-27 02:55:00|10291.9|10285.9|10288.4|10282.4|10294.6|10288.6|10288.3|10282.3|0
1582772400000|2020-02-27 03:00:00|10288.5|10282.5|10289.8|10283.8|10294.1|10288.1|10288.1|10282.1|0
1582772700000|2020-02-27 03:05:00|10291|10285|10296.9|10290.9|10297.1|10291.1|10288|10282|0
1582773000000|2020-02-27 03:10:00|10297|10291|10291.4|10285.4|10297.3|10291.3|10288.6|10282.6|0
1582773300000|2020-02-27 03:15:00|10291.3|10285.3|10297.7|10291.7|10303.1|10297.1|10288.2|10282.2|0
1582773600000|2020-02-27 03:20:00|10297.6|10291.6|10305.8|10299.8|10306|10300|10297.6|10291.6|0
1582773900000|2020-02-27 03:25:00|10305.7|10299.7|10296.9|10290.9|10311.3|10305.3|10296.9|10290.9|0
1582774200000|2020-02-27 03:30:00|10297|10291|10294.3|10288.3|10299.9|10293.9|10291.4|10285.4|0
1582774500000|2020-02-27 03:35:00|10294.4|10288.4|10290.9|10284.9|10297|10291|10287.9|10281.9|0
1582774800000|2020-02-27 03:40:00|10291|10285|10299.4|10293.4|10299.4|10293.4|10288.1|10282.1|0
1582775100000|2020-02-27 03:45:00|10299.3|10293.3|10290.9|10284.9|10299.3|10293.3|10288.1|10282.1|0
1582775400000|2020-02-27 03:50:00|10291|10285|10285.3|10279.3|10293.8|10287.8|10285.3|10279.3|0
1582775700000|2020-02-27 03:55:00|10285.4|10279.4|10288|10282|10289.4|10283.4|10282.5|10276.5|0
1582776000000|2020-02-27 04:00:00|10288.1|10282.1|10288|10282|10288.3|10282.3|10282.3|10276.3|0
1582776300000|2020-02-27 04:05:00|10288.1|10282.1|10290.8|10284.8|10293.7|10287.7|10285.2|10279.2|0
1582776600000|2020-02-27 04:10:00|10290.9|10284.9|10285.4|10279.4|10291|10285|10285.2|10279.2|0
1582776900000|2020-02-27 04:15:00|10285.3|10279.3|10282.8|10276.8|10291.1|10285.1|10280.1|10274.1|0
1582777200000|2020-02-27 04:20:00|10282.9|10276.9|10288.2|10282.2|10291|10285|10282.9|10276.9|0
1582777500000|2020-02-27 04:25:00|10288.1|10282.1|10275.4|10269.4|10288.1|10282.1|10274|10268|0
1582777800000|2020-02-27 04:30:00|10276.7|10270.7|10271.5|10265.5|10276.9|10270.9|10271.2|10265.2|0
1582778100000|2020-02-27 04:35:00|10271.4|10265.4|10271.1|10265.1|10279.8|10273.8|10271.1|10265.1|0
1582778400000|2020-02-27 04:40:00|10271|10265|10268|10262|10271.2|10265.2|10267.9|10261.9|0
1582778700000|2020-02-27 04:45:00|10268.5|10262.5|10271.5|10265.5|10274.1|10268.1|10262.6|10256.6|0
1582779000000|2020-02-27 04:50:00|10271.4|10265.4|10265.9|10259.9|10271.5|10265.5|10263.3|10257.3|0
1582779300000|2020-02-27 04:55:00|10266|10260|10261.9|10255.9|10270.3|10264.3|10259.6|10253.6|0
1582779600000|2020-02-27 05:00:00|10262|10256|10273.5|10267.5|10273.5|10267.5|10260|10254|0
1582779900000|2020-02-27 05:05:00|10273.4|10267.4|10289.7|10283.7|10289.8|10283.8|10270.8|10264.8|0
1582780200000|2020-02-27 05:10:00|10289.8|10283.8|10281|10275|10292.5|10286.5|10280.8|10274.8|0
1582780500000|2020-02-27 05:15:00|10281.1|10275.1|10283.5|10277.5|10291.7|10285.7|10280.7|10274.7|0
1582780800000|2020-02-27 05:20:00|10283.6|10277.6|10291.7|10285.7|10297.4|10291.4|10283.5|10277.5|0
1582781100000|2020-02-27 05:25:00|10291.6|10285.6|10284|10278|10303|10297|10284|10278|0
1582781400000|2020-02-27 05:30:00|10284.1|10278.1|10282.1|10276.1|10290.1|10284.1|10279.1|10273.1|0
1582781700000|2020-02-27 05:35:00|10282.6|10276.6|10284.8|10278.8|10287.4|10281.4|10279.2|10273.2|0
1582782000000|2020-02-27 05:40:00|10284.7|10278.7|10265.3|10259.3|10287.5|10281.5|10262.7|10256.7|0
1582782300000|2020-02-27 05:45:00|10265.2|10259.2|10276.1|10270.1|10278.7|10272.7|10262.8|10256.8|0
1582782600000|2020-02-27 05:50:00|10276|10270|10287|10281|10287.1|10281.1|10273.4|10267.4|0
1582782900000|2020-02-27 05:55:00|10287.1|10281.1|10289.8|10283.8|10298|10292|10286.9|10280.9|0
1582783200000|2020-02-27 06:00:00|10289.9|10283.9|10284.1|10278.1|10289.9|10283.9|10273.5|10267.5|0
1582783500000|2020-02-27 06:05:00|10284.2|10278.2|10276.5|10270.5|10289.9|10283.9|10271.3|10265.3|0
1582783800000|2020-02-27 06:10:00|10276.4|10270.4|10279.1|10273.1|10287.1|10281.1|10276.4|10270.4|0
1582784100000|2020-02-27 06:15:00|10279|10273|10278.1|10272.1|10280.8|10274.8|10263.6|10257.6|0
1582784400000|2020-02-27 06:20:00|10278|10272|10269.7|10263.7|10283.5|10277.5|10269.7|10263.7|0
1582784700000|2020-02-27 06:25:00|10270.2|10264.2|10282.9|10276.9|10282.9|10276.9|10267|10261|0
1582785000000|2020-02-27 06:30:00|10283|10277|10287.9|10281.9|10301.3|10295.3|10280.4|10274.4|0
1582785300000|2020-02-27 06:35:00|10288|10282|10289.9|10283.9|10290|10284|10271.9|10265.9|0
1582785600000|2020-02-27 06:40:00|10290|10284|10292.2|10286.2|10298.9|10292.9|10284.1|10278.1|0
1582785900000|2020-02-27 06:45:00|10292.3|10286.3|10287.5|10281.5|10294.9|10288.9|10284.9|10278.9|0
1582786200000|2020-02-27 06:50:00|10287.6|10281.6|10298.2|10292.2|10298.2|10292.2|10285.1|10279.1|0
1582786500000|2020-02-27 06:55:00|10298.3|10292.3|10327.7|10321.7|10327.7|10321.7|10298.3|10292.3|0
1582786800000|2020-02-27 07:00:00|10337.5|10335.5|10341|10339|10348.5|10346.5|10332|10330|285
1582787100000|2020-02-27 07:05:00|10340.5|10338.5|10329.5|10327.5|10341.5|10339.5|10321|10319|221
1582787400000|2020-02-27 07:10:00|10330|10328|10351|10349|10357.5|10355.5|10329|10327|230
1582787700000|2020-02-27 07:15:00|10350.5|10348.5|10338|10336|10352|10350|10334|10332|373
1582788000000|2020-02-27 07:20:00|10337.5|10335.5|10337|10335|10342|10340|10332.5|10330.5|104
1582788300000|2020-02-27 07:25:00|10337.5|10335.5|10335|10333|10353|10351|10335|10333|35
1582788600000|2020-02-27 07:30:00|10334.5|10332.5|10356|10354|10357|10355|10333.5|10331.5|76
1582788900000|2020-02-27 07:35:00|10356.5|10354.5|10369|10367|10369|10367|10351.5|10349.5|56
1582789200000|2020-02-27 07:40:00|10367.5|10365.5|10359.5|10357.5|10369.5|10367.5|10345|10343|142
1582789500000|2020-02-27 07:45:00|10360|10358|10380.5|10378.5|10382.5|10380.5|10356|10354|94
1582789800000|2020-02-27 07:50:00|10380|10378|10374.5|10372.5|10381|10379|10365|10363|159
1582790100000|2020-02-27 07:55:00|10374|10372|10380|10378|10392|10390|10372|10370|796
1582790400000|2020-02-27 08:00:00|10379|10377|10367|10365|10381|10379|10361|10359|2060
1582790700000|2020-02-27 08:05:00|10364.5|10362.5|10308.5|10306.5|10365|10363|10306|10304|2828
1582791000000|2020-02-27 08:10:00|10308|10306|10339|10337|10363.5|10361.5|10306.5|10304.5|1713
1582791300000|2020-02-27 08:15:00|10339.5|10337.5|10376|10374|10379.5|10377.5|10337|10335|1462
1582791600000|2020-02-27 08:20:00|10375.5|10373.5|10364|10362|10387.5|10385.5|10363|10361|1153
1582791900000|2020-02-27 08:25:00|10362|10360|10339.5|10337.5|10362|10360|10334|10332|1448
1582792200000|2020-02-27 08:30:00|10338.5|10336.5|10323.5|10321.5|10344.5|10342.5|10305|10303|2139
1582792500000|2020-02-27 08:35:00|10323|10321|10312|10310|10329.5|10327.5|10308.5|10306.5|1034
1582792800000|2020-02-27 08:40:00|10312.2|10310.2|10342.2|10340.2|10346.7|10344.7|10306.7|10304.7|1199
1582793100000|2020-02-27 08:45:00|10342.7|10340.7|10337.2|10335.2|10343.7|10341.7|10330.2|10328.2|883
1582793400000|2020-02-27 08:50:00|10336.7|10334.7|10337.7|10335.7|10353.7|10351.7|10326.7|10324.7|1243
1582793700000|2020-02-27 08:55:00|10338.2|10336.2|10361.7|10359.7|10371.7|10369.7|10331.7|10329.7|1136
1582794000000|2020-02-27 09:00:00|10362.2|10360.2|10394.7|10392.7|10397.7|10395.7|10357.2|10355.2|1806
1582794300000|2020-02-27 09:05:00|10395.2|10393.2|10380.7|10378.7|10400.7|10398.7|10379.7|10377.7|1050
1582794600000|2020-02-27 09:10:00|10380.2|10378.2|10366.7|10364.7|10380.2|10378.2|10364.7|10362.7|1008
1582794900000|2020-02-27 09:15:00|10366.2|10364.2|10363.7|10361.7|10372.7|10370.7|10357.7|10355.7|476
1582795200000|2020-02-27 09:20:00|10364.2|10362.2|10377.7|10375.7|10378.7|10376.7|10354.7|10352.7|591
1582795500000|2020-02-27 09:25:00|10378.2|10376.2|10385.2|10383.2|10388.2|10386.2|10373.7|10371.7|570
1582795800000|2020-02-27 09:30:00|10384.7|10382.7|10403.2|10401.2|10411.2|10409.2|10380.2|10378.2|703
1582796100000|2020-02-27 09:35:00|10402.7|10400.7|10382.7|10380.7|10402.7|10400.7|10363.7|10361.7|960
1582796400000|2020-02-27 09:40:00|10383.2|10381.2|10385.7|10383.7|10397.7|10395.7|10379.2|10377.2|740
1582796700000|2020-02-27 09:45:00|10385.2|10383.2|10378.7|10376.7|10386.7|10384.7|10366.7|10364.7|1062
1582797000000|2020-02-27 09:50:00|10379.2|10377.2|10360.7|10358.7|10381.2|10379.2|10359.7|10357.7|743
1582797300000|2020-02-27 09:55:00|10361.2|10359.2|10362.7|10360.7|10364.7|10362.7|10352.7|10350.7|494
1582797600000|2020-02-27 10:00:00|10365.2|10363.2|10368.2|10366.2|10377.2|10375.2|10360.2|10358.2|477
1582797900000|2020-02-27 10:05:00|10368.7|10366.7|10368.2|10366.2|10368.7|10366.7|10354.2|10352.2|491
1582798200000|2020-02-27 10:10:00|10367.7|10365.7|10361.2|10359.2|10370.7|10368.7|10355.7|10353.7|596
1582798500000|2020-02-27 10:15:00|10363.2|10361.2|10351.7|10349.7|10363.2|10361.2|10335.2|10333.2|701
1582798800000|2020-02-27 10:20:00|10352.2|10350.2|10346.2|10344.2|10352.2|10350.2|10340.7|10338.7|621
1582799100000|2020-02-27 10:25:00|10346.7|10344.7|10337.2|10335.2|10354.2|10352.2|10332.7|10330.7|511
1582799400000|2020-02-27 10:30:00|10336.7|10334.7|10345.2|10343.2|10347.7|10345.7|10335.7|10333.7|405
1582799700000|2020-02-27 10:35:00|10345.7|10343.7|10358.2|10356.2|10360.7|10358.7|10345.7|10343.7|344
1582800000000|2020-02-27 10:40:00|10357.7|10355.7|10353.2|10351.2|10363.7|10361.7|10351.7|10349.7|414
1582800300000|2020-02-27 10:45:00|10353.7|10351.7|10321.7|10319.7|10356.7|10354.7|10320.7|10318.7|1001
1582800600000|2020-02-27 10:50:00|10320.7|10318.7|10306.7|10304.7|10323.7|10321.7|10305.7|10303.7|1045
1582800900000|2020-02-27 10:55:00|10306.2|10304.2|10296.2|10294.2|10310.7|10308.7|10295.7|10293.7|708
1582801200000|2020-02-27 11:00:00|10295.7|10293.7|10301.2|10299.2|10303.7|10301.7|10291.7|10289.7|522
1582801500000|2020-02-27 11:05:00|10300.7|10298.7|10287.2|10285.2|10300.7|10298.7|10285.7|10283.7|744
1582801800000|2020-02-27 11:10:00|10286.7|10284.7|10288.2|10286.2|10294.7|10292.7|10284.7|10282.7|607
1582802100000|2020-02-27 11:15:00|10287.7|10285.7|10289.2|10287.2|10300.7|10298.7|10285.7|10283.7|1273
1582802400000|2020-02-27 11:20:00|10288.7|10286.7|10300.2|10298.2|10303.2|10301.2|10286.7|10284.7|468
1582802700000|2020-02-27 11:25:00|10300.7|10298.7|10299.7|10297.7|10307.7|10305.7|10292.2|10290.2|445
1582803000000|2020-02-27 11:30:00|10300.2|10298.2|10296.2|10294.2|10305.2|10303.2|10292.2|10290.2|273
1582803300000|2020-02-27 11:35:00|10296.7|10294.7|10302.2|10300.2|10303.7|10301.7|10281.7|10279.7|538
1582803600000|2020-02-27 11:40:00|10302.7|10300.7|10315.2|10313.2|10316.7|10314.7|10298.7|10296.7|333
1582803900000|2020-02-27 11:45:00|10315.7|10313.7|10318.2|10316.2|10322.2|10320.2|10310.7|10308.7|279
1582804200000|2020-02-27 11:50:00|10317.7|10315.7|10311.7|10309.7|10320.7|10318.7|10310.7|10308.7|257
1582804500000|2020-02-27 11:55:00|10310.7|10308.7|10297.7|10295.7|10311.7|10309.7|10295.7|10293.7|568
1582804800000|2020-02-27 12:00:00|10298.2|10296.2|10304.7|10302.7|10309.7|10307.7|10297.2|10295.2|408
1582805100000|2020-02-27 12:05:00|10304.2|10302.2|10293.2|10291.2|10304.7|10302.7|10292.7|10290.7|398
1582805400000|2020-02-27 12:10:00|10292.7|10290.7|10288.7|10286.7|10294.7|10292.7|10281.7|10279.7|453
1582805700000|2020-02-27 12:15:00|10288.2|10286.2|10274.7|10272.7|10288.7|10286.7|10267.7|10265.7|547
1582806000000|2020-02-27 12:20:00|10274.2|10272.2|10258.7|10256.7|10278.7|10276.7|10256.7|10254.7|604
1582806300000|2020-02-27 12:25:00|10259.2|10257.2|10235.7|10233.7|10263.2|10261.2|10235.7|10233.7|1192
1582806600000|2020-02-27 12:30:00|10235.2|10233.2|10253.7|10251.7|10263.7|10261.7|10228.7|10226.7|1573
1582806900000|2020-02-27 12:35:00|10254.2|10252.2|10246.2|10244.2|10255.7|10253.7|10243.7|10241.7|597
1582807200000|2020-02-27 12:40:00|10246.4|10244.4|10235.4|10233.4|10246.4|10244.4|10232.9|10230.9|586
1582807500000|2020-02-27 12:45:00|10236.4|10234.4|10238.4|10236.4|10242.9|10240.9|10227.9|10225.9|765
1582807800000|2020-02-27 12:50:00|10238.9|10236.9|10238.9|10236.9|10247.9|10245.9|10234.9|10232.9|622
1582808100000|2020-02-27 12:55:00|10239.4|10237.4|10230.4|10228.4|10240.9|10238.9|10228.9|10226.9|490
1582808400000|2020-02-27 13:00:00|10229.9|10227.9|10234.9|10232.9|10238.9|10236.9|10225.9|10223.9|852
1582808700000|2020-02-27 13:05:00|10235.9|10233.9|10214.4|10212.4|10236.4|10234.4|10209.9|10207.9|748
1582809000000|2020-02-27 13:10:00|10214.9|10212.9|10203.9|10201.9|10220.9|10218.9|10203.9|10201.9|875
1582809300000|2020-02-27 13:15:00|10202.9|10200.9|10200.9|10198.9|10223.9|10221.9|10195.9|10193.9|1153
1582809600000|2020-02-27 13:20:00|10200.4|10198.4|10215.9|10213.9|10217.4|10215.4|10185.9|10183.9|1376
1582809900000|2020-02-27 13:25:00|10215.4|10213.4|10235.4|10233.4|10238.9|10236.9|10212.4|10210.4|911
1582810200000|2020-02-27 13:30:00|10234.9|10232.9|10212.4|10210.4|10238.9|10236.9|10211.4|10209.4|1311
1582810500000|2020-02-27 13:35:00|10212.9|10210.9|10190.4|10188.4|10213.4|10211.4|10184.9|10182.9|885
1582810800000|2020-02-27 13:40:00|10189.9|10187.9|10209.9|10207.9|10214.9|10212.9|10183.9|10181.9|815
1582811100000|2020-02-27 13:45:00|10210.4|10208.4|10187.4|10185.4|10211.4|10209.4|10183.9|10181.9|932
1582811400000|2020-02-27 13:50:00|10186.9|10184.9|10184.4|10182.4|10189.4|10187.4|10174.9|10172.9|4367
1582811700000|2020-02-27 13:55:00|10183.9|10181.9|10184.4|10182.4|10192.4|10190.4|10179.9|10177.9|623
1582812000000|2020-02-27 14:00:00|10184.9|10182.9|10179.4|10177.4|10188.9|10186.9|10172.4|10170.4|1252
1582812300000|2020-02-27 14:05:00|10178.9|10176.9|10172.9|10170.9|10183.4|10181.4|10171.4|10169.4|933
1582812600000|2020-02-27 14:10:00|10173.4|10171.4|10160.9|10158.9|10178.9|10176.9|10158.9|10156.9|1387
1582812900000|2020-02-27 14:15:00|10158.9|10156.9|10163.9|10161.9|10167.4|10165.4|10154.9|10152.9|1236
1582813200000|2020-02-27 14:20:00|10162.9|10160.9|10151.9|10149.9|10165.9|10163.9|10144.9|10142.9|608
1582813500000|2020-02-27 14:25:00|10152.9|10150.9|10151.9|10149.9|10160.4|10158.4|10143.4|10141.4|833
1582813800000|2020-02-27 14:30:00|10150.9|10148.9|10137.9|10135.9|10166.4|10164.4|10125.9|10123.9|1898
1582814100000|2020-02-27 14:35:00|10137.4|10135.4|10190.4|10188.4|10192.4|10190.4|10129.9|10127.9|1472
1582814400000|2020-02-27 14:40:00|10188.9|10186.9|10149.9|10147.9|10189.9|10187.9|10144.4|10142.4|1405
1582814700000|2020-02-27 14:45:00|10148.4|10146.4|10150.9|10148.9|10152.4|10150.4|10133.4|10131.4|1627
1582815000000|2020-02-27 14:50:00|10150.4|10148.4|10180.9|10178.9|10186.9|10184.9|10139.9|10137.9|2476
1582815300000|2020-02-27 14:55:00|10180.4|10178.4|10180.4|10178.4|10193.9|10191.9|10171.9|10169.9|2010
1582815600000|2020-02-27 15:00:00|10177.9|10175.9|10153.4|10151.4|10189.9|10187.9|10152.4|10150.4|1169
1582815900000|2020-02-27 15:05:00|10154.4|10152.4|10164.4|10162.4|10177.9|10175.9|10151.4|10149.4|1168
1582816200000|2020-02-27 15:10:00|10163.8|10161.8|10171.8|10169.8|10178.3|10176.3|10148.8|10146.8|1122
1582816500000|2020-02-27 15:15:00|10171.3|10169.3|10151.3|10149.3|10173.8|10171.8|10143.3|10141.3|1374
1582816800000|2020-02-27 15:20:00|10151.8|10149.8|10129.3|10127.3|10154.8|10152.8|10119.3|10117.3|1559
1582817100000|2020-02-27 15:25:00|10129.8|10127.8|10128.3|10126.3|10132.3|10130.3|10112.8|10110.8|2473
1582817400000|2020-02-27 15:30:00|10127.3|10125.3|10098.3|10096.3|10128.3|10126.3|10098.3|10096.3|1691
1582817700000|2020-02-27 15:35:00|10098.8|10096.8|10139.8|10137.8|10141.8|10139.8|10094.8|10092.8|1373
1582818000000|2020-02-27 15:40:00|10138.3|10136.3|10137.3|10135.3|10146.3|10144.3|10128.8|10126.8|1354
1582818300000|2020-02-27 15:45:00|10136.8|10134.8|10183.3|10181.3|10183.8|10181.8|10136.3|10134.3|1526
1582818600000|2020-02-27 15:50:00|10182.8|10180.8|10179.8|10177.8|10193.8|10191.8|10171.8|10169.8|1811
1582818900000|2020-02-27 15:55:00|10180.3|10178.3|10220.8|10218.8|10221.8|10219.8|10173.8|10171.8|1629
1582819200000|2020-02-27 16:00:00|10219.8|10217.8|10231.8|10229.8|10235.8|10233.8|10213.8|10211.8|1709
1582819500000|2020-02-27 16:05:00|10232.8|10230.8|10254.8|10252.8|10264.8|10262.8|10225.8|10223.8|2288
1582819800000|2020-02-27 16:10:00|10254.3|10252.3|10236.8|10234.8|10255.3|10253.3|10227.3|10225.3|2613
1582820100000|2020-02-27 16:15:00|10237.3|10235.3|10250.3|10248.3|10250.3|10248.3|10222.8|10220.8|3621
1582820400000|2020-02-27 16:20:00|10249.3|10247.3|10213.8|10211.8|10252.8|10250.8|10212.8|10210.8|2125
1582820700000|2020-02-27 16:25:00|10214.3|10212.3|10214.8|10212.8|10215.8|10213.8|10189.8|10187.8|5414
1582821000000|2020-02-27 16:30:00|10205.8|10203.8|10185.8|10183.8|10211.3|10209.3|10181.8|10179.8|3860
1582821300000|2020-02-27 16:35:00|10187.3|10185.3|10178.8|10176.8|10201.8|10199.8|10171.3|10169.3|1165
1582821600000|2020-02-27 16:40:00|10178.3|10176.3|10180.8|10178.8|10199.8|10197.8|10177.3|10175.3|2582
1582821900000|2020-02-27 16:45:00|10181.3|10179.3|10184.8|10182.8|10192.3|10190.3|10165.3|10163.3|5562
1582822200000|2020-02-27 16:50:00|10185.3|10183.3|10211.3|10209.3|10212.3|10210.3|10179.8|10177.8|580
1582822500000|2020-02-27 16:55:00|10211.8|10209.8|10248.8|10246.8|10252.8|10250.8|10205.3|10203.3|2071
1582822800000|2020-02-27 17:00:00|10249.8|10247.8|10246.3|10244.3|10259.8|10257.8|10242.3|10240.3|332
1582823100000|2020-02-27 17:05:00|10249.3|10247.3|10264.8|10262.8|10266.8|10264.8|10246.8|10244.8|470
1582823400000|2020-02-27 17:10:00|10265.3|10263.3|10286.3|10284.3|10286.3|10284.3|10263.8|10261.8|204
1582823700000|2020-02-27 17:15:00|10285.8|10283.8|10284.3|10282.3|10286.8|10284.8|10267.3|10265.3|136
1582824000000|2020-02-27 17:20:00|10282.8|10280.8|10256.3|10254.3|10284.3|10282.3|10247.3|10245.3|1469
1582824300000|2020-02-27 17:25:00|10255.8|10253.8|10277.3|10275.3|10280.3|10278.3|10255.8|10253.8|251
1582824600000|2020-02-27 17:30:00|10276.8|10274.8|10284.3|10282.3|10295.3|10293.3|10271.3|10269.3|478
1582824900000|2020-02-27 17:35:00|10283.8|10281.8|10308.3|10306.3|10309.8|10307.8|10283.8|10281.8|191
1582825200000|2020-02-27 17:40:00|10307.8|10305.8|10293.8|10291.8|10308.3|10306.3|10286.3|10284.3|230
1582825500000|2020-02-27 17:45:00|10294.3|10292.3|10308.8|10306.8|10309.8|10307.8|10286.3|10284.3|82
1582825800000|2020-02-27 17:50:00|10308.3|10306.3|10297.8|10295.8|10311.3|10309.3|10293.3|10291.3|117
1582826100000|2020-02-27 17:55:00|10297.3|10295.3|10268.8|10266.8|10297.3|10295.3|10268.8|10266.8|108
1582826400000|2020-02-27 18:00:00|10269.3|10267.3|10278.8|10276.8|10283.8|10281.8|10255.8|10253.8|123
1582826700000|2020-02-27 18:05:00|10278.3|10276.3|10278.3|10276.3|10280.3|10278.3|10262.8|10260.8|103
1582827000000|2020-02-27 18:10:00|10277.8|10275.8|10287.3|10285.3|10291.3|10289.3|10276.3|10274.3|92
1582827300000|2020-02-27 18:15:00|10286.8|10284.8|10267.3|10265.3|10287.8|10285.8|10263.8|10261.8|59
1582827600000|2020-02-27 18:20:00|10267.8|10265.8|10257.8|10255.8|10272.3|10270.3|10250.8|10248.8|81
1582827900000|2020-02-27 18:25:00|10258.3|10256.3|10242.3|10240.3|10270.3|10268.3|10239.8|10237.8|79
1582828200000|2020-02-27 18:30:00|10241.8|10239.8|10234.8|10232.8|10248.3|10246.3|10232.3|10230.3|50
1582828500000|2020-02-27 18:35:00|10234.3|10232.3|10216.3|10214.3|10235.3|10233.3|10208.8|10206.8|113
1582828800000|2020-02-27 18:40:00|10215.8|10213.8|10178.3|10176.3|10224.3|10222.3|10163.3|10161.3|446
1582829100000|2020-02-27 18:45:00|10178.8|10176.8|10198.8|10196.8|10206.8|10204.8|10173.8|10171.8|151
1582829400000|2020-02-27 18:50:00|10199.3|10197.3|10219.8|10217.8|10225.3|10223.3|10180.3|10178.3|112
1582829700000|2020-02-27 18:55:00|10218.3|10216.3|10179.3|10177.3|10224.8|10222.8|10173.8|10171.8|136
1582830000000|2020-02-27 19:00:00|10178.8|10176.8|10180.3|10178.3|10193.3|10191.3|10163.3|10161.3|193
1582830300000|2020-02-27 19:05:00|10179.3|10177.3|10162.3|10160.3|10185.8|10183.8|10159.8|10157.8|79
1582830600000|2020-02-27 19:10:00|10162.8|10160.8|10185.3|10183.3|10186.8|10184.8|10157.3|10155.3|101
1582830900000|2020-02-27 19:15:00|10186.3|10184.3|10154.8|10152.8|10192.3|10190.3|10154.8|10152.8|151
1582831200000|2020-02-27 19:20:00|10155.3|10153.3|10179.8|10177.8|10182.8|10180.8|10155.3|10153.3|46
1582831500000|2020-02-27 19:25:00|10180.3|10178.3|10202.3|10200.3|10205.3|10203.3|10175.3|10173.3|161
1582831800000|2020-02-27 19:30:00|10199.3|10197.3|10189.3|10187.3|10199.3|10197.3|10176.3|10174.3|62
1582832100000|2020-02-27 19:35:00|10186.8|10184.8|10188.3|10186.3|10200.8|10198.8|10185.3|10183.3|70
1582832400000|2020-02-27 19:40:00|10187.8|10185.8|10201.8|10199.8|10204.8|10202.8|10181.3|10179.3|95
1582832700000|2020-02-27 19:45:00|10201.3|10199.3|10195.3|10193.3|10201.3|10199.3|10180.8|10178.8|68
1582833000000|2020-02-27 19:50:00|10195.8|10193.8|10192.8|10190.8|10202.3|10200.3|10190.3|10188.3|64
1582833300000|2020-02-27 19:55:00|10192.3|10190.3|10172.3|10170.3|10192.8|10190.8|10171.3|10169.3|63
1582833600000|2020-02-27 20:00:00|10172.8|10170.8|10164.8|10162.8|10177.8|10175.8|10151.8|10149.8|79
1582833900000|2020-02-27 20:05:00|10164.3|10162.3|10187.8|10185.8|10189.3|10187.3|10159.8|10157.8|38
1582834200000|2020-02-27 20:10:00|10188.3|10186.3|10172.8|10170.8|10194.8|10192.8|10171.3|10169.3|59
1582834500000|2020-02-27 20:15:00|10173.3|10171.3|10155.8|10153.8|10179.8|10177.8|10153.3|10151.3|51
1582834800000|2020-02-27 20:20:00|10156.3|10154.3|10147.8|10145.8|10161.3|10159.3|10142.8|10140.8|58
1582835100000|2020-02-27 20:25:00|10148.3|10146.3|10133.3|10131.3|10154.8|10152.8|10133.3|10131.3|65
1582835400000|2020-02-27 20:30:00|10133.8|10131.8|10140.3|10138.3|10149.3|10147.3|10127.3|10125.3|86
1582835700000|2020-02-27 20:35:00|10140.8|10138.8|10128.8|10126.8|10145.3|10143.3|10126.8|10124.8|146
1582836000000|2020-02-27 20:40:00|10129.3|10127.3|10114.3|10112.3|10133.3|10131.3|10114.3|10112.3|133
1582836300000|2020-02-27 20:45:00|10113.8|10111.8|10107.8|10105.8|10129.3|10127.3|10106.8|10104.8|146
1582836600000|2020-02-27 20:50:00|10108.3|10106.3|10077.8|10075.8|10110.8|10108.8|10074.3|10072.3|283
1582836900000|2020-02-27 20:55:00|10077.3|10075.3|10038.8|10032.8|10080.3|10078.3|10034.3|10032.3|199
1582837200000|2020-02-27 21:00:00|10038.7|10032.7|10021.2|10015.2|10079.5|10073.5|10021.2|10015.2|6
1582837500000|2020-02-27 21:05:00|10021.4|10015.4|10008.6|10002.6|10038.4|10032.4|9981.2|9975.2|0
1582837800000|2020-02-27 21:10:00|10008.5|10002.5|9969.7|9963.7|10008.5|10002.5|9959.1|9953.1|0
1582838100000|2020-02-27 21:15:00|9969.3|9963.3|9970.1|9964.1|9976.5|9970.5|9967.3|9961.3|0
1582838400000|2020-02-27 21:20:00|9969.8|9963.8|9987.9|9981.9|9987.9|9981.9|9968.9|9962.9|0
1582838700000|2020-02-27 21:25:00|9987.4|9981.4|10000|9994|10000.8|9994.8|9987.2|9981.2|0
1582839000000|2020-02-27 21:30:00|10004.1|9998.1|9999.4|9993.4|10026.6|10020.6|9989.6|9983.6|0
1582839300000|2020-02-27 21:35:00|9999.3|9993.3|9998.2|9992.2|10001.8|9995.8|9990.6|9984.6|0
1582839600000|2020-02-27 21:40:00|9998.3|9992.3|10015.7|10009.7|10015.7|10009.7|9998.2|9992.2|0
1582839900000|2020-02-27 21:45:00|10015.8|10009.8|9982.9|9976.9|10016.3|10010.3|9980.7|9974.7|0
1582840200000|2020-02-27 21:50:00|9983.6|9977.6|9973.1|9967.1|9985|9979|9971.6|9965.6|0
1582840500000|2020-02-27 21:55:00|9973|9967|9960.2|9954.2|9979.5|9973.5|9949.7|9943.7|0
1582840800000|2020-02-27 22:00:00|9959.7|9953.7|9963|9957|9964|9958|9954.8|9948.8|0
1582841100000|2020-02-27 22:05:00|9962.5|9956.5|9965.6|9959.6|9965.9|9959.9|9962.5|9956.5|0
1582841400000|2020-02-27 22:10:00|9964.6|9958.6|9971.4|9965.4|9972.1|9966.1|9961.9|9955.9|0
1582841700000|2020-02-27 22:15:00|9971.1|9965.1|9972.8|9966.8|9972.8|9966.8|9969.9|9963.9|0
1582842000000|2020-02-27 22:20:00|9971.8|9965.8|9983.5|9977.5|9984.5|9978.5|9970.3|9964.3|0
1582842300000|2020-02-27 22:25:00|9985.9|9979.9|9982.4|9976.4|9988.4|9982.4|9982.4|9976.4|0
1582842600000|2020-02-27 22:30:00|9982.6|9976.6|9981.2|9975.2|9982.6|9976.6|9980.7|9974.7|0
1582842900000|2020-02-27 22:35:00|9980.7|9974.7|9980.7|9974.7|9982.4|9976.4|9979.9|9973.9|0
1582843200000|2020-02-27 22:40:00|9979.5|9973.5|9971.6|9965.6|9979.5|9973.5|9971.4|9965.4|0
1582843500000|2020-02-27 22:45:00|9970.4|9964.4|9967|9961|9970.4|9964.4|9967|9961|0
1582843800000|2020-02-27 22:50:00|9966.5|9960.5|9969|9963|9969.2|9963.2|9966.5|9960.5|0
1582844100000|2020-02-27 22:55:00|9969.2|9963.2|9971.9|9965.9|9972.9|9966.9|9969.2|9963.2|0
1582844400000|2020-02-27 23:00:00|9972.3|9966.3|9967.2|9961.2|9990.5|9984.5|9927|9921|0
1582844700000|2020-02-27 23:05:00|9967.4|9961.4|9945.4|9939.4|9993|9987|9945.1|9939.1|0
1582845000000|2020-02-27 23:10:00|9945.3|9939.3|9977.5|9971.5|9979.9|9973.9|9942|9936|0
1582845300000|2020-02-27 23:15:00|9977.4|9971.4|9991|9985|9994.5|9988.5|9958.5|9952.5|0
1582845600000|2020-02-27 23:20:00|9991.2|9985.2|9998.7|9992.7|10001.6|9995.6|9988|9982|0
1582845900000|2020-02-27 23:25:00|9998.8|9992.8|10015.3|10009.3|10031|10025|9998.7|9992.7|0
1582846200000|2020-02-27 23:30:00|10015.5|10009.5|10009.8|10003.8|10025.3|10019.3|10007.7|10001.7|0
1582846500000|2020-02-27 23:35:00|10009.9|10003.9|9989.5|9983.5|10019.7|10013.7|9981|9975|0
1582846800000|2020-02-27 23:40:00|9990|9984|10015.4|10009.4|10017.3|10011.3|9989.9|9983.9|0
1582847100000|2020-02-27 23:45:00|10015.3|10009.3|10018.1|10012.1|10032.1|10026.1|10015.1|10009.1|0
1582847400000|2020-02-27 23:50:00|10018.7|10012.7|10019.8|10013.8|10023.4|10017.4|10009.9|10003.9|0
1582847700000|2020-02-27 23:55:00|10019.7|10013.7|10021.3|10015.3|10029.5|10023.5|10016.7|10010.7|0
1582848000000|2020-02-28 00:00:00|10021.4|10015.4|10024.3|10018.3|10039.8|10033.8|10021.4|10015.4|0
1582848300000|2020-02-28 00:05:00|10024.2|10018.2|10010.3|10004.3|10039.2|10033.2|10010.3|10004.3|0
1582848600000|2020-02-28 00:10:00|10010.4|10004.4|10010.8|10004.8|10020.5|10014.5|10001.9|9995.9|0
1582848900000|2020-02-28 00:15:00|10010.6|10004.6|9992.3|9986.3|10012.7|10006.7|9989.2|9983.2|0
1582849200000|2020-02-28 00:20:00|9992.4|9986.4|10007.7|10001.7|10012.1|10006.1|9986.6|9980.6|0
1582849500000|2020-02-28 00:25:00|10007.6|10001.6|10004.6|9998.6|10010.8|10004.8|9993.2|9987.2|0
1582849800000|2020-02-28 00:30:00|10004.5|9998.5|10029.8|10023.8|10029.9|10023.9|9998.9|9992.9|0
1582850100000|2020-02-28 00:35:00|10029.9|10023.9|10022.4|10016.4|10035.6|10029.6|10019.3|10013.3|0
1582850400000|2020-02-28 00:40:00|10022.5|10016.5|10038.5|10032.5|10038.5|10032.5|10019.5|10013.5|0
1582850700000|2020-02-28 00:45:00|10038.6|10032.6|10025|10019|10041.5|10035.5|10020.7|10014.7|0
1582851000000|2020-02-28 00:50:00|10024.9|10018.9|10011.4|10005.4|10027.9|10021.9|10011.3|10005.3|0
1582851300000|2020-02-28 00:55:00|10011.3|10005.3|10035.7|10029.7|10035.7|10029.7|10008.6|10002.6|0
1582851600000|2020-02-28 01:00:00|10036.5|10030.5|10037.8|10031.8|10049.3|10043.3|10034.8|10028.8|0
1582851900000|2020-02-28 01:05:00|10037.9|10031.9|10027.5|10021.5|10040.5|10034.5|10020.7|10014.7|0
1582852200000|2020-02-28 01:10:00|10029.2|10023.2|10013.2|10007.2|10032.4|10026.4|10013.1|10007.1|0
1582852500000|2020-02-28 01:15:00|10013.3|10007.3|10022.3|10016.3|10023.3|10017.3|10008.3|10002.3|0
1582852800000|2020-02-28 01:20:00|10022.4|10016.4|10008.6|10002.6|10022.5|10016.5|10006|10000|0
1582853100000|2020-02-28 01:25:00|10008.5|10002.5|9999.5|9993.5|10011.4|10005.4|9987.8|9981.8|0
1582853400000|2020-02-28 01:30:00|9999.4|9993.4|10008.9|10002.9|10013.9|10007.9|9996.4|9990.4|0
1582853700000|2020-02-28 01:35:00|10008.8|10002.8|10022.7|10016.7|10022.7|10016.7|10006|10000|0
1582854000000|2020-02-28 01:40:00|10022.6|10016.6|10011.5|10005.5|10022.7|10016.7|10008.6|10002.6|0
1582854300000|2020-02-28 01:45:00|10011.4|10005.4|10028.4|10022.4|10028.4|10022.4|10011.4|10005.4|0
1582854600000|2020-02-28 01:50:00|10029.5|10023.5|10020|10014|10031.2|10025.2|10014.5|10008.5|0
1582854900000|2020-02-28 01:55:00|10019.9|10013.9|10036.5|10030.5|10039.6|10033.6|10018.6|10012.6|0
1582855200000|2020-02-28 02:00:00|10036.3|10030.3|10030|10024|10041.8|10035.8|10030|10024|0
1582855500000|2020-02-28 02:05:00|10028.4|10022.4|10033.8|10027.8|10036.5|10030.5|10025.3|10019.3|0
1582855800000|2020-02-28 02:10:00|10033.7|10027.7|10053.6|10047.6|10056.2|10050.2|10031.2|10025.2|0
1582856100000|2020-02-28 02:15:00|10053.7|10047.7|10048.4|10042.4|10062.3|10056.3|10048.3|10042.3|0
1582856400000|2020-02-28 02:20:00|10048.5|10042.5|10050.8|10044.8|10056.9|10050.9|10045.4|10039.4|0
1582856700000|2020-02-28 02:25:00|10050.7|10044.7|10034.3|10028.3|10050.7|10044.7|10031.4|10025.4|0
1582857000000|2020-02-28 02:30:00|10034.2|10028.2|10011.8|10005.8|10036.9|10030.9|9994.4|9988.4|0
1582857300000|2020-02-28 02:35:00|10011.7|10005.7|10014.7|10008.7|10017.5|10011.5|10003.5|9997.5|0
1582857600000|2020-02-28 02:40:00|10014.8|10008.8|10020.5|10014.5|10023.1|10017.1|10009.2|10003.2|0
1582857900000|2020-02-28 02:45:00|10020.4|10014.4|10012.1|10006.1|10020.5|10014.5|10003.8|9997.8|0
1582858200000|2020-02-28 02:50:00|10012.2|10006.2|10003.3|9997.3|10014.9|10008.9|10000.3|9994.3|0
1582858500000|2020-02-28 02:55:00|10003.4|9997.4|9989.3|9983.3|10003.4|9997.4|9988.9|9982.9|0
1582858800000|2020-02-28 03:00:00|9989.4|9983.4|9985.9|9979.9|9997.6|9991.6|9985.8|9979.8|0
1582859100000|2020-02-28 03:05:00|9986|9980|9974.7|9968.7|9988.7|9982.7|9966.3|9960.3|0
1582859400000|2020-02-28 03:10:00|9974.5|9968.5|9966.4|9960.4|9980.6|9974.6|9960.8|9954.8|0
1582859700000|2020-02-28 03:15:00|9966|9960|9961.3|9955.3|9969.6|9963.6|9960.6|9954.6|0
1582860000000|2020-02-28 03:20:00|9961.2|9955.2|9938.8|9932.8|9961.4|9955.4|9936.1|9930.1|0
1582860300000|2020-02-28 03:25:00|9938.9|9932.9|9921.6|9915.6|9938.9|9932.9|9916.5|9910.5|0
1582860600000|2020-02-28 03:30:00|9920.8|9914.8|9905.3|9899.3|9921.9|9915.9|9876.5|9870.5|0
1582860900000|2020-02-28 03:35:00|9905.4|9899.4|9936|9930|9941.7|9935.7|9892.5|9886.5|0
1582861200000|2020-02-28 03:40:00|9935.9|9929.9|9911.7|9905.7|9936|9930|9908.7|9902.7|0
1582861500000|2020-02-28 03:45:00|9910.7|9904.7|9926.6|9920.6|9931.7|9925.7|9908.9|9902.9|0
1582861800000|2020-02-28 03:50:00|9926.5|9920.5|9945.9|9939.9|9957.1|9951.1|9926.1|9920.1|0
1582862100000|2020-02-28 03:55:00|9945.8|9939.8|9957.2|9951.2|9957.4|9951.4|9940.3|9934.3|0
1582862400000|2020-02-28 04:00:00|9957.1|9951.1|9937.8|9931.8|9971.5|9965.5|9937.7|9931.7|0
1582862700000|2020-02-28 04:05:00|9937.9|9931.9|9931.3|9925.3|9946.2|9940.2|9920.1|9914.1|0
1582863000000|2020-02-28 04:10:00|9931.4|9925.4|9929|9923|9956.4|9950.4|9928.7|9922.7|0
1582863300000|2020-02-28 04:15:00|9929.2|9923.2|9937.3|9931.3|9942.5|9936.5|9920.6|9914.6|0
1582863600000|2020-02-28 04:20:00|9937.2|9931.2|9928.8|9922.8|9937.3|9931.3|9923.2|9917.2|0
1582863900000|2020-02-28 04:25:00|9928.9|9922.9|9937|9931|9937|9931|9917.1|9911.1|0
1582864200000|2020-02-28 04:30:00|9936.9|9930.9|9937.2|9931.2|9945.3|9939.3|9928.7|9922.7|0
1582864500000|2020-02-28 04:35:00|9938.2|9932.2|9931.2|9925.2|9942.6|9936.6|9929|9923|0
1582864800000|2020-02-28 04:40:00|9930.3|9924.3|9914.7|9908.7|9930.3|9924.3|9908.7|9902.7|0
1582865100000|2020-02-28 04:45:00|9914.6|9908.6|9923.4|9917.4|9926.1|9920.1|9912.1|9906.1|0
1582865400000|2020-02-28 04:50:00|9923.3|9917.3|9926.3|9920.3|9929.2|9923.2|9915.2|9909.2|0
1582865700000|2020-02-28 04:55:00|9926.2|9920.2|9917.5|9911.5|9926.2|9920.2|9909|9903|0
1582866000000|2020-02-28 05:00:00|9917.6|9911.6|9892.7|9886.7|9917.6|9911.6|9890|9884|0
1582866300000|2020-02-28 05:05:00|9892.6|9886.6|9875.5|9869.5|9897.9|9891.9|9866.7|9860.7|0
1582866600000|2020-02-28 05:10:00|9875.4|9869.4|9887|9881|9898|9892|9862.5|9856.5|0
1582866900000|2020-02-28 05:15:00|9886.9|9880.9|9875.6|9869.6|9895.3|9889.3|9869.9|9863.9|0
1582867200000|2020-02-28 05:20:00|9875.4|9869.4|9861.3|9855.3|9875.4|9869.4|9852.5|9846.5|0
1582867500000|2020-02-28 05:25:00|9861.2|9855.2|9857.7|9851.7|9866.8|9860.8|9853|9847|0
1582867800000|2020-02-28 05:30:00|9858.1|9852.1|9880.5|9874.5|9897.7|9891.7|9858.1|9852.1|0
1582868100000|2020-02-28 05:35:00|9880.4|9874.4|9863.7|9857.7|9886.2|9880.2|9861|9855|0
1582868400000|2020-02-28 05:40:00|9863.6|9857.6|9858|9852|9866.6|9860.6|9850.1|9844.1|0
1582868700000|2020-02-28 05:45:00|9857.9|9851.9|9853.3|9847.3|9869.9|9863.9|9852.9|9846.9|0
1582869000000|2020-02-28 05:50:00|9854.2|9848.2|9852.6|9846.6|9871.7|9865.7|9852.5|9846.5|0
1582869300000|2020-02-28 05:55:00|9852.5|9846.5|9858.5|9852.5|9863.7|9857.7|9841.2|9835.2|0
1582869600000|2020-02-28 06:00:00|9858.4|9852.4|9864.3|9858.3|9878.4|9872.4|9851.3|9845.3|0
1582869900000|2020-02-28 06:05:00|9864.2|9858.2|9837.6|9831.6|9867.4|9861.4|9837.4|9831.4|0
1582870200000|2020-02-28 06:10:00|9837.7|9831.7|9838.4|9832.4|9843.9|9837.9|9825.8|9819.8|0
1582870500000|2020-02-28 06:15:00|9837.5|9831.5|9850.1|9844.1|9862.3|9856.3|9835.9|9829.9|0
1582870800000|2020-02-28 06:20:00|9849.2|9843.2|9832.1|9826.1|9850.4|9844.4|9830.7|9824.7|0
1582871100000|2020-02-28 06:25:00|9832|9826|9823.5|9817.5|9836.2|9830.2|9822.3|9816.3|0
1582871400000|2020-02-28 06:30:00|9823.6|9817.6|9827.2|9821.2|9833.4|9827.4|9815.7|9809.7|0
1582871700000|2020-02-28 06:35:00|9827.3|9821.3|9816.6|9810.6|9827.3|9821.3|9810.8|9804.8|0
1582872000000|2020-02-28 06:40:00|9816.7|9810.7|9816.8|9810.8|9821.3|9815.3|9798.3|9792.3|0
1582872300000|2020-02-28 06:45:00|9817|9811|9813|9807|9827.5|9821.5|9800.3|9794.3|0
1582872600000|2020-02-28 06:50:00|9813.1|9807.1|9820.8|9814.8|9823.7|9817.7|9802.1|9796.1|0
1582872900000|2020-02-28 06:55:00|9820.9|9814.9|9828.2|9822.2|9835.6|9829.6|9813.3|9807.3|0
1582873200000|2020-02-28 07:00:00|9901.3|9899.3|9854.8|9852.8|9903.3|9901.3|9854.8|9852.8|403
1582873500000|2020-02-28 07:05:00|9854.3|9852.3|9854.3|9852.3|9862.8|9860.8|9844.3|9842.3|344
1582873800000|2020-02-28 07:10:00|9853.8|9851.8|9864.8|9862.8|9869.3|9867.3|9851.3|9849.3|404
1582874100000|2020-02-28 07:15:00|9864.3|9862.3|9889.3|9887.3|9893.3|9891.3|9864.3|9862.3|300
1582874400000|2020-02-28 07:20:00|9888.3|9886.3|9910.3|9908.3|9910.8|9908.8|9883.3|9881.3|339
1582874700000|2020-02-28 07:25:00|9911.8|9909.8|9914.3|9912.3|9918.3|9916.3|9894.3|9892.3|325
1582875000000|2020-02-28 07:30:00|9913.8|9911.8|9963.3|9961.3|9964.3|9962.3|9913.8|9911.8|321
1582875300000|2020-02-28 07:35:00|9961.3|9959.3|9921.3|9919.3|9967.3|9965.3|9913.3|9911.3|246
1582875600000|2020-02-28 07:40:00|9921.8|9919.8|9873.3|9871.3|9923.8|9921.8|9868.3|9866.3|346
1582875900000|2020-02-28 07:45:00|9872.8|9870.8|9905.8|9903.8|9913.3|9911.3|9870.3|9868.3|321
1582876200000|2020-02-28 07:50:00|9905.3|9903.3|9890.8|9888.8|9905.3|9903.3|9886.8|9884.8|281
1582876500000|2020-02-28 07:55:00|9891.3|9889.3|9931.3|9929.3|9942.8|9940.8|9885.3|9883.3|575
1582876800000|2020-02-28 08:00:00|9939.8|9937.8|9930.8|9928.8|9952.8|9950.8|9879.3|9877.3|2940
1582877100000|2020-02-28 08:05:00|9930.3|9928.3|9953.3|9951.3|9954.3|9952.3|9900.3|9898.3|2780
1582877400000|2020-02-28 08:10:00|9952.8|9950.8|9940.8|9938.8|9980.3|9978.3|9920.8|9918.8|2104
1582877700000|2020-02-28 08:15:00|9940.3|9938.3|9976.3|9974.3|9981.8|9979.8|9924.3|9922.3|2036
1582878000000|2020-02-28 08:20:00|9977.3|9975.3|9974.3|9972.3|9990.3|9988.3|9945.8|9943.8|1808
1582878300000|2020-02-28 08:25:00|9970.3|9968.3|9924.3|9922.3|9973.8|9971.8|9920.8|9918.8|1688
1582878600000|2020-02-28 08:30:00|9926.3|9924.3|9904.8|9902.8|9937.3|9935.3|9893.3|9891.3|3009
1582878900000|2020-02-28 08:35:00|9903.8|9901.8|9882.8|9880.8|9929.3|9927.3|9875.8|9873.8|2665
1582879200000|2020-02-28 08:40:00|9882.6|9880.6|9894.6|9892.6|9915.1|9913.1|9880.1|9878.1|2156
1582879500000|2020-02-28 08:45:00|9893.1|9891.1|9887.6|9885.6|9905.6|9903.6|9877.6|9875.6|1355
1582879800000|2020-02-28 08:50:00|9886.1|9884.1|9864.6|9862.6|9898.1|9896.1|9862.6|9860.6|1762
1582880100000|2020-02-28 08:55:00|9863.6|9861.6|9890.6|9888.6|9892.1|9890.1|9863.6|9861.6|1666
1582880400000|2020-02-28 09:00:00|9891.1|9889.1|9868.1|9866.1|9894.6|9892.6|9861.6|9859.6|1402
1582880700000|2020-02-28 09:05:00|9867.6|9865.6|9859.6|9857.6|9899.6|9897.6|9859.6|9857.6|1374
1582881000000|2020-02-28 09:10:00|9859.1|9857.1|9820.6|9818.6|9871.6|9869.6|9809.1|9807.1|1650
1582881300000|2020-02-28 09:15:00|9820.1|9818.1|9836.6|9834.6|9842.6|9840.6|9804.6|9802.6|3026
1582881600000|2020-02-28 09:20:00|9833.6|9831.6|9812.1|9810.1|9835.1|9833.1|9806.6|9804.6|1907
1582881900000|2020-02-28 09:25:00|9813.6|9811.6|9787.6|9785.6|9813.6|9811.6|9783.1|9781.1|1600
1582882200000|2020-02-28 09:30:00|9787.1|9785.1|9800.1|9798.1|9810.1|9808.1|9771.6|9769.6|1802
1582882500000|2020-02-28 09:35:00|9799.6|9797.6|9804.1|9802.1|9805.1|9803.1|9766.6|9764.6|937
1582882800000|2020-02-28 09:40:00|9803.6|9801.6|9833.6|9831.6|9841.6|9839.6|9797.6|9795.6|1199
1582883100000|2020-02-28 09:45:00|9833.1|9831.1|9852.1|9850.1|9869.6|9867.6|9827.6|9825.6|1344
1582883400000|2020-02-28 09:50:00|9851.6|9849.6|9811.1|9809.1|9851.6|9849.6|9805.6|9803.6|1129
1582883700000|2020-02-28 09:55:00|9810.6|9808.6|9827.6|9825.6|9839.6|9837.6|9809.6|9807.6|1347
1582884000000|2020-02-28 10:00:00|9826.6|9824.6|9830.1|9828.1|9847.1|9845.1|9808.6|9806.6|1147
1582884300000|2020-02-28 10:05:00|9828.6|9826.6|9827.1|9825.1|9837.6|9835.6|9814.6|9812.6|1245
1582884600000|2020-02-28 10:10:00|9826.6|9824.6|9841.6|9839.6|9847.6|9845.6|9819.6|9817.6|974
1582884900000|2020-02-28 10:15:00|9841.1|9839.1|9867.1|9865.1|9871.6|9869.6|9828.6|9826.6|876
1582885200000|2020-02-28 10:20:00|9866.6|9864.6|9906.6|9904.6|9911.6|9909.6|9861.1|9859.1|1282
1582885500000|2020-02-28 10:25:00|9906.1|9904.1|9904.6|9902.6|9927.6|9925.6|9895.6|9893.6|1436
1582885800000|2020-02-28 10:30:00|9905.1|9903.1|9863.1|9861.1|9906.6|9904.6|9861.6|9859.6|877
1582886100000|2020-02-28 10:35:00|9862.6|9860.6|9872.6|9870.6|9876.6|9874.6|9859.1|9857.1|708
1582886400000|2020-02-28 10:40:00|9872.1|9870.1|9875.6|9873.6|9876.6|9874.6|9853.6|9851.6|731
1582886700000|2020-02-28 10:45:00|9876.1|9874.1|9865.6|9863.6|9884.6|9882.6|9860.1|9858.1|473
1582887000000|2020-02-28 10:50:00|9865.1|9863.1|9883.1|9881.1|9895.6|9893.6|9859.6|9857.6|1014
1582887300000|2020-02-28 10:55:00|9882.6|9880.6|9883.6|9881.6|9891.1|9889.1|9873.1|9871.1|1664
1582887600000|2020-02-28 11:00:00|9883.1|9881.1|9893.1|9891.1|9898.1|9896.1|9879.1|9877.1|1133
1582887900000|2020-02-28 11:05:00|9892.6|9890.6|9917.1|9915.1|9920.6|9918.6|9882.6|9880.6|2329
1582888200000|2020-02-28 11:10:00|9915.6|9913.6|9913.6|9911.6|9942.6|9940.6|9907.1|9905.1|2075
1582888500000|2020-02-28 11:15:00|9913.1|9911.1|9914.6|9912.6|9920.6|9918.6|9903.1|9901.1|869
1582888800000|2020-02-28 11:20:00|9915.1|9913.1|9924.1|9922.1|9925.6|9923.6|9909.6|9907.6|1045
1582889100000|2020-02-28 11:25:00|9924.6|9922.6|9933.6|9931.6|9954.1|9952.1|9924.1|9922.1|2079
1582889400000|2020-02-28 11:30:00|9933.1|9931.1|9948.6|9946.6|9958.6|9956.6|9932.6|9930.6|1106
1582889700000|2020-02-28 11:35:00|9948.1|9946.1|9930.6|9928.6|9950.6|9948.6|9929.6|9927.6|1179
1582890000000|2020-02-28 11:40:00|9931.1|9929.1|9898.6|9896.6|9931.6|9929.6|9889.6|9887.6|1643
1582890300000|2020-02-28 11:45:00|9898.1|9896.1|9877.6|9875.6|9912.6|9910.6|9877.1|9875.1|1296
1582890600000|2020-02-28 11:50:00|9877.1|9875.1|9899.6|9897.6|9903.6|9901.6|9874.6|9872.6|1371
1582890900000|2020-02-28 11:55:00|9900.1|9898.1|9863.1|9861.1|9905.6|9903.6|9859.6|9857.6|1144
1582891200000|2020-02-28 12:00:00|9862.1|9860.1|9850.6|9848.6|9874.6|9872.6|9847.1|9845.1|1146
1582891500000|2020-02-28 12:05:00|9851.1|9849.1|9846.1|9844.1|9854.6|9852.6|9838.6|9836.6|729
1582891800000|2020-02-28 12:10:00|9845.6|9843.6|9862.6|9860.6|9864.6|9862.6|9838.6|9836.6|909
1582892100000|2020-02-28 12:15:00|9863.1|9861.1|9891.6|9889.6|9891.6|9889.6|9857.1|9855.1|785
1582892400000|2020-02-28 12:20:00|9892.1|9890.1|9915.1|9913.1|9916.6|9914.6|9890.6|9888.6|556
1582892700000|2020-02-28 12:25:00|9916.6|9914.6|9915.6|9913.6|9917.1|9915.1|9901.6|9899.6|648
1582893000000|2020-02-28 12:30:00|9915.1|9913.1|9895.1|9893.1|9927.6|9925.6|9888.6|9886.6|951
1582893300000|2020-02-28 12:35:00|9895.6|9893.6|9899.6|9897.6|9903.6|9901.6|9883.6|9881.6|624
1582893600000|2020-02-28 12:40:00|9899.1|9897.1|9919.1|9917.1|9923.6|9921.6|9893.6|9891.6|714
1582893900000|2020-02-28 12:45:00|9919.6|9917.6|9943.1|9941.1|9953.6|9951.6|9915.6|9913.6|1335
1582894200000|2020-02-28 12:50:00|9944.1|9942.1|9922.1|9920.1|9944.6|9942.6|9913.6|9911.6|676
1582894500000|2020-02-28 12:55:00|9921.6|9919.6|9902.3|9900.3|9922.1|9920.1|9896.8|9894.8|503
1582894800000|2020-02-28 13:00:00|9901.8|9899.8|9904.8|9902.8|9913.8|9911.8|9889.8|9887.8|1055
1582895100000|2020-02-28 13:05:00|9904.3|9902.3|9920.8|9918.8|9923.8|9921.8|9894.8|9892.8|853
1582895400000|2020-02-28 13:10:00|9920.3|9918.3|9937.8|9935.8|9939.8|9937.8|9914.8|9912.8|766
1582895700000|2020-02-28 13:15:00|9937.3|9935.3|9914.8|9912.8|9945.8|9943.8|9911.8|9909.8|1045
1582896000000|2020-02-28 13:20:00|9914.3|9912.3|9915.8|9913.8|9929.3|9927.3|9907.3|9905.3|612
1582896300000|2020-02-28 13:25:00|9915.3|9913.3|9911.3|9909.3|9918.8|9916.8|9899.3|9897.3|1298
1582896600000|2020-02-28 13:30:00|9910.8|9908.8|9920.8|9918.8|9921.8|9919.8|9897.8|9895.8|1072
1582896900000|2020-02-28 13:35:00|9918.8|9916.8|9908.8|9906.8|9928.3|9926.3|9907.8|9905.8|883
1582897200000|2020-02-28 13:40:00|9907.3|9905.3|9901.8|9899.8|9912.8|9910.8|9888.8|9886.8|982
1582897500000|2020-02-28 13:45:00|9901.3|9899.3|9872.8|9870.8|9909.3|9907.3|9868.8|9866.8|1742
1582897800000|2020-02-28 13:50:00|9872.3|9870.3|9852.3|9850.3|9878.8|9876.8|9848.8|9846.8|1328
1582898100000|2020-02-28 13:55:00|9852.8|9850.8|9855.3|9853.3|9874.8|9872.8|9849.8|9847.8|1023
1582898400000|2020-02-28 14:00:00|9854.8|9852.8|9859.8|9857.8|9872.8|9870.8|9853.8|9851.8|1000
1582898700000|2020-02-28 14:05:00|9859.3|9857.3|9834.8|9832.8|9871.8|9869.8|9832.8|9830.8|2419
1582899000000|2020-02-28 14:10:00|9834.3|9832.3|9807.8|9805.8|9841.8|9839.8|9805.8|9803.8|1860
1582899300000|2020-02-28 14:15:00|9807.3|9805.3|9764.8|9762.8|9807.8|9805.8|9764.8|9762.8|2544
1582899600000|2020-02-28 14:20:00|9764.3|9762.3|9801.8|9799.8|9806.8|9804.8|9753.8|9751.8|1845
1582899900000|2020-02-28 14:25:00|9801.3|9799.3|9806.3|9804.3|9806.3|9804.3|9778.8|9776.8|917
1582900200000|2020-02-28 14:30:00|9809.3|9807.3|9851.8|9849.8|9866.8|9864.8|9796.8|9794.8|2379
1582900500000|2020-02-28 14:35:00|9851.3|9849.3|9865.8|9863.8|9883.8|9881.8|9849.8|9847.8|2382
1582900800000|2020-02-28 14:40:00|9864.8|9862.8|9841.3|9839.3|9885.8|9883.8|9841.3|9839.3|2561
1582901100000|2020-02-28 14:45:00|9840.8|9838.8|9811.8|9809.8|9844.8|9842.8|9810.8|9808.8|2471
1582901400000|2020-02-28 14:50:00|9812.3|9810.3|9784.3|9782.3|9823.8|9821.8|9778.3|9776.3|1910
1582901700000|2020-02-28 14:55:00|9785.3|9783.3|9766.8|9764.8|9785.3|9783.3|9746.8|9744.8|2732
1582902000000|2020-02-28 15:00:00|9765.8|9763.8|9743.8|9741.8|9765.8|9763.8|9737.8|9735.8|1757
1582902300000|2020-02-28 15:05:00|9743.3|9741.3|9769.8|9767.8|9791.8|9789.8|9742.8|9740.8|1883
1582902600000|2020-02-28 15:10:00|9768.8|9766.8|9760.3|9758.3|9768.8|9766.8|9738.3|9736.3|1446
1582902900000|2020-02-28 15:15:00|9760.8|9758.8|9779.8|9777.8|9806.3|9804.3|9744.3|9742.3|1955
1582903200000|2020-02-28 15:20:00|9779.3|9777.3|9753.8|9751.8|9792.3|9790.3|9748.8|9746.8|1493
1582903500000|2020-02-28 15:25:00|9753.3|9751.3|9722.8|9720.8|9785.3|9783.3|9719.8|9717.8|1831
1582903800000|2020-02-28 15:30:00|9723.8|9721.8|9753.8|9751.8|9755.8|9753.8|9720.8|9718.8|1700
1582904100000|2020-02-28 15:35:00|9767.3|9765.3|9758.3|9756.3|9777.8|9775.8|9751.3|9749.3|1745
1582904400000|2020-02-28 15:40:00|9760.3|9758.3|9755.8|9753.8|9773.8|9771.8|9738.8|9736.8|1471
1582904700000|2020-02-28 15:45:00|9755.3|9753.3|9755.8|9753.8|9775.8|9773.8|9745.8|9743.8|2889
1582905000000|2020-02-28 15:50:00|9755.3|9753.3|9815.8|9813.8|9817.8|9815.8|9754.3|9752.3|1816
1582905300000|2020-02-28 15:55:00|9818.3|9816.3|9805.3|9803.3|9818.8|9816.8|9772.8|9770.8|2428
1582905600000|2020-02-28 16:00:00|9805.8|9803.8|9764.8|9762.8|9813.8|9811.8|9760.8|9758.8|3021
1582905900000|2020-02-28 16:05:00|9763.8|9761.8|9744.8|9742.8|9764.3|9762.3|9729.8|9727.8|3613
1582906200000|2020-02-28 16:10:00|9744.3|9742.3|9776.8|9774.8|9784.3|9782.3|9742.8|9740.8|2448
1582906500000|2020-02-28 16:15:00|9774.3|9772.3|9805.8|9803.8|9805.8|9803.8|9770.8|9768.8|3302
1582906800000|2020-02-28 16:20:00|9803.8|9801.8|9775.3|9773.3|9809.3|9807.3|9754.3|9752.3|4299
1582907100000|2020-02-28 16:25:00|9774.3|9772.3|9826.3|9824.3|9834.3|9832.3|9757.8|9755.8|9949
1582907400000|2020-02-28 16:30:00|9827.8|9825.8|9842.8|9840.8|9849.3|9847.3|9814.3|9812.3|6079
1582907700000|2020-02-28 16:35:00|9844.3|9842.3|9895.3|9893.3|9901.8|9899.8|9841.3|9839.3|2599
1582908000000|2020-02-28 16:40:00|9896.3|9894.3|9912.8|9910.8|9951.3|9949.3|9884.8|9882.8|2019
1582908300000|2020-02-28 16:45:00|9913.3|9911.3|9870.8|9868.8|9915.8|9913.8|9854.8|9852.8|5396
1582908600000|2020-02-28 16:50:00|9871.3|9869.3|9832.8|9830.8|9884.3|9882.3|9831.8|9829.8|1147
1582908900000|2020-02-28 16:55:00|9832.3|9830.3|9838.8|9836.8|9848.3|9846.3|9813.8|9811.8|679
1582909200000|2020-02-28 17:00:00|9837.8|9835.8|9822.8|9820.8|9838.8|9836.8|9798.8|9796.8|1274
1582909500000|2020-02-28 17:05:00|9822.3|9820.3|9822.8|9820.8|9846.3|9844.3|9816.3|9814.3|297
1582909800000|2020-02-28 17:10:00|9822.3|9820.3|9818.8|9816.8|9832.8|9830.8|9812.8|9810.8|282
1582910100000|2020-02-28 17:15:00|9819.3|9817.3|9830.3|9828.3|9834.3|9832.3|9803.8|9801.8|2706
1582910400000|2020-02-28 17:20:00|9832.3|9830.3|9840.3|9838.3|9860.3|9858.3|9832.3|9830.3|250
1582910700000|2020-02-28 17:25:00|9840.8|9838.8|9864.8|9862.8|9865.8|9863.8|9831.8|9829.8|222
1582911000000|2020-02-28 17:30:00|9865.3|9863.3|9862.8|9860.8|9881.8|9879.8|9855.8|9853.8|2911
1582911300000|2020-02-28 17:35:00|9863.8|9861.8|9872.8|9870.8|9897.3|9895.3|9856.8|9854.8|622
1582911600000|2020-02-28 17:40:00|9873.3|9871.3|9862.8|9860.8|9891.3|9889.3|9860.8|9858.8|1008
1582911900000|2020-02-28 17:45:00|9862.3|9860.3|9848.3|9846.3|9863.3|9861.3|9830.8|9828.8|276
1582912200000|2020-02-28 17:50:00|9849.3|9847.3|9874.8|9872.8|9877.3|9875.3|9842.8|9840.8|424
1582912500000|2020-02-28 17:55:00|9874.3|9872.3|9888.3|9886.3|9893.8|9891.8|9867.8|9865.8|520
1582912800000|2020-02-28 18:00:00|9890.8|9888.8|9878.8|9876.8|9904.8|9902.8|9878.8|9876.8|184
1582913100000|2020-02-28 18:05:00|9879.3|9877.3|9900.3|9898.3|9909.8|9907.8|9879.3|9877.3|128
1582913400000|2020-02-28 18:10:00|9899.8|9897.8|9861.3|9859.3|9900.8|9898.8|9860.8|9858.8|162
1582913700000|2020-02-28 18:15:00|9860.8|9858.8|9871.3|9869.3|9891.8|9889.8|9855.3|9853.3|60
1582914000000|2020-02-28 18:20:00|9871.8|9869.8|9871.8|9869.8|9880.3|9878.3|9856.8|9854.8|112
1582914300000|2020-02-28 18:25:00|9872.3|9870.3|9855.3|9853.3|9885.8|9883.8|9853.3|9851.3|127
1582914600000|2020-02-28 18:30:00|9854.8|9852.8|9823.3|9821.3|9856.8|9854.8|9821.3|9819.3|165
1582914900000|2020-02-28 18:35:00|9822.8|9820.8|9819.3|9817.3|9829.8|9827.8|9812.8|9810.8|223
1582915200000|2020-02-28 18:40:00|9820.3|9818.3|9797.3|9795.3|9820.3|9818.3|9796.3|9794.3|206
1582915500000|2020-02-28 18:45:00|9796.8|9794.8|9804.8|9802.8|9808.8|9806.8|9784.8|9782.8|170
1582915800000|2020-02-28 18:50:00|9803.3|9801.3|9801.3|9799.3|9814.3|9812.3|9787.8|9785.8|215
1582916100000|2020-02-28 18:55:00|9802.8|9800.8|9815.3|9813.3|9820.8|9818.8|9792.3|9790.3|76
1582916400000|2020-02-28 19:00:00|9814.8|9812.8|9786.8|9784.8|9816.8|9814.8|9786.3|9784.3|188
1582916700000|2020-02-28 19:05:00|9787.3|9785.3|9780.3|9778.3|9795.8|9793.8|9772.8|9770.8|226
1582917000000|2020-02-28 19:10:00|9780.8|9778.8|9804.3|9802.3|9813.3|9811.3|9779.3|9777.3|150
1582917300000|2020-02-28 19:15:00|9803.8|9801.8|9819.8|9817.8|9824.8|9822.8|9799.8|9797.8|158
1582917600000|2020-02-28 19:20:00|9818.3|9816.3|9830.8|9828.8|9847.3|9845.3|9808.8|9806.8|215
1582917900000|2020-02-28 19:25:00|9830.3|9828.3|9836.3|9834.3|9838.3|9836.3|9815.8|9813.8|120
1582918200000|2020-02-28 19:30:00|9836.8|9834.8|9861.3|9859.3|9878.8|9876.8|9835.8|9833.8|395
1582918500000|2020-02-28 19:35:00|9860.8|9858.8|9836.3|9834.3|9860.8|9858.8|9830.3|9828.3|133
1582918800000|2020-02-28 19:40:00|9836.8|9834.8|9901.3|9899.3|9904.3|9902.3|9835.3|9833.3|194
1582919100000|2020-02-28 19:45:00|9900.8|9898.8|9860.3|9858.3|9904.3|9902.3|9844.8|9842.8|182
1582919400000|2020-02-28 19:50:00|9859.3|9857.3|9856.3|9854.3|9882.8|9880.8|9846.3|9844.3|127
1582919700000|2020-02-28 19:55:00|9855.8|9853.8|9847.3|9845.3|9858.3|9856.3|9830.8|9828.8|151
1582920000000|2020-02-28 20:00:00|9847.8|9845.8|9818.3|9816.3|9857.3|9855.3|9818.3|9816.3|122
1582920300000|2020-02-28 20:05:00|9818.8|9816.8|9803.8|9801.8|9830.8|9828.8|9799.3|9797.3|149
1582920600000|2020-02-28 20:10:00|9803.3|9801.3|9828.3|9826.3|9830.3|9828.3|9797.8|9795.8|89
1582920900000|2020-02-28 20:15:00|9827.8|9825.8|9846.3|9844.3|9861.8|9859.8|9822.8|9820.8|166
1582921200000|2020-02-28 20:20:00|9846.8|9844.8|9819.3|9817.3|9849.8|9847.8|9811.8|9809.8|157
1582921500000|2020-02-28 20:25:00|9819.8|9817.8|9773.3|9771.3|9835.8|9833.8|9773.3|9771.3|204
1582921800000|2020-02-28 20:30:00|9772.8|9770.8|9785.3|9783.3|9813.3|9811.3|9770.3|9768.3|130
1582922100000|2020-02-28 20:35:00|9784.8|9782.8|9784.3|9782.3|9792.3|9790.3|9774.8|9772.8|63
1582922400000|2020-02-28 20:40:00|9785.3|9783.3|9751.8|9749.8|9786.3|9784.3|9746.8|9744.8|112
1582922700000|2020-02-28 20:45:00|9751.3|9749.3|9793.3|9791.3|9797.8|9795.8|9750.8|9748.8|112
1582923000000|2020-02-28 20:50:00|9792.8|9790.8|9809.8|9807.8|9812.3|9810.3|9783.8|9781.8|110
1582923300000|2020-02-28 20:55:00|9809.3|9807.3|9883.3|9877.3|9883.3|9877.3|9809.3|9807.3|245
1582923600000|2020-02-28 21:00:00|9883.8|9877.8|9940.9|9934.9|9951.3|9945.3|9883.8|9877.8|7
1582923900000|2020-02-28 21:05:00|9941|9935|9954.7|9948.7|9984.6|9978.6|9934|9928|0
1582924200000|2020-02-28 21:10:00|9953.9|9947.9|9931.9|9925.9|9959.4|9953.4|9912.2|9906.2|0
1582924500000|2020-02-28 21:15:00|9932.2|9926.2|9929.7|9923.7|9932.2|9926.2|9925.4|9919.4|0
1582924800000|2020-02-28 21:20:00|9930|9924|9929.5|9923.5|9930.7|9924.7|9926.3|9920.3|0
1582925100000|2020-02-28 21:25:00|9930.2|9924.2|9932.2|9926.2|9934.9|9928.9|9929.3|9923.3|0
1582925400000|2020-02-28 21:30:00|9932.7|9926.7|9984.8|9978.8|9984.8|9978.8|9932.7|9926.7|0
1582925700000|2020-02-28 21:35:00|9984.6|9978.6|9978.1|9972.1|10003.5|9997.5|9971.3|9965.3|0
1582926000000|2020-02-28 21:40:00|9978.8|9972.8|9995.8|9989.8|9999.6|9993.6|9973.6|9967.6|0
1582926300000|2020-02-28 21:45:00|9996|9990|9993.8|9987.8|9997.3|9991.3|9984.7|9978.7|0
1582926600000|2020-02-28 21:50:00|9993.9|9987.9|9994.4|9988.4|10008.6|10002.6|9990.6|9984.6|0
1582926900000|2020-02-28 21:55:00|9994.6|9988.6|9986.9|9980.9|9999.6|9993.6|9980.9|9974.9|0
1583103600000|2020-03-01 23:00:00|9476|9464|9496.2|9484.2|9511.9|9499.9|9466.8|9454.8|0
1583103900000|2020-03-01 23:05:00|9496.7|9484.7|9529.1|9517.1|9529.2|9517.2|9481.7|9469.7|0
1583104200000|2020-03-01 23:10:00|9529|9517|9530.2|9518.2|9536.4|9524.4|9504.7|9492.7|0
1583104500000|2020-03-01 23:15:00|9530|9518|9544.6|9532.6|9570|9558|9527.6|9515.6|0
1583104800000|2020-03-01 23:20:00|9544.5|9532.5|9536.9|9524.9|9549.7|9537.7|9533.7|9521.7|0
1583105100000|2020-03-01 23:25:00|9536.7|9524.7|9542.2|9530.2|9550.1|9538.1|9530.7|9518.7|0
1583105400000|2020-03-01 23:30:00|9542.3|9530.3|9517.1|9505.1|9549.9|9537.9|9515.7|9503.7|0
1583105700000|2020-03-01 23:35:00|9516.9|9504.9|9531.8|9519.8|9537.9|9525.9|9503.3|9491.3|0
1583106000000|2020-03-01 23:40:00|9531.9|9519.9|9543.3|9531.3|9546.8|9534.8|9529.6|9517.6|0
1583106300000|2020-03-01 23:45:00|9543.4|9531.4|9526.2|9514.2|9548.5|9536.5|9522.8|9510.8|0
1583106600000|2020-03-01 23:50:00|9525.9|9513.9|9537.3|9531.3|9539.1|9533.1|9518.6|9506.6|0
1583106900000|2020-03-01 23:55:00|9536.8|9530.8|9537.3|9531.3|9545.4|9539.4|9531.6|9525.6|0
1583107200000|2020-03-02 00:00:00|9537.2|9531.2|9563|9557|9567.9|9561.9|9529|9523|0
1583107500000|2020-03-02 00:05:00|9563.4|9557.4|9561.3|9555.3|9574.7|9568.7|9553.7|9547.7|0
1583107800000|2020-03-02 00:10:00|9561.4|9555.4|9541.1|9535.1|9562.2|9556.2|9538.7|9532.7|0
1583108100000|2020-03-02 00:15:00|9540.8|9534.8|9665.6|9659.6|9675.2|9669.2|9536|9530|0
1583108400000|2020-03-02 00:20:00|9667.2|9661.2|9668.8|9662.8|9675|9669|9660.6|9654.6|0
1583108700000|2020-03-02 00:25:00|9669|9663|9660.6|9654.6|9669|9663|9655.4|9649.4|0
1583109000000|2020-03-02 00:30:00|9660.4|9654.4|9663.2|9657.2|9669.3|9663.3|9657.6|9651.6|0
1583109300000|2020-03-02 00:35:00|9663.1|9657.1|9652|9646|9668.9|9662.9|9649|9643|0
1583109600000|2020-03-02 00:40:00|9652.1|9646.1|9648.9|9642.9|9657.5|9651.5|9641.4|9635.4|0
1583109900000|2020-03-02 00:45:00|9648.8|9642.8|9660.7|9654.7|9665.7|9659.7|9639.2|9633.2|0
1583110200000|2020-03-02 00:50:00|9660.8|9654.8|9652|9646|9660.9|9654.9|9647.4|9641.4|0
1583110500000|2020-03-02 00:55:00|9652.1|9646.1|9656.1|9650.1|9661.5|9655.5|9641.6|9635.6|0
1583110800000|2020-03-02 01:00:00|9656.2|9650.2|9666.6|9660.6|9673.4|9667.4|9653.2|9647.2|0
1583111100000|2020-03-02 01:05:00|9667.4|9661.4|9678.6|9672.6|9678.8|9672.8|9653.5|9647.5|0
1583111400000|2020-03-02 01:10:00|9678.7|9672.7|9672.8|9666.8|9686.9|9680.9|9670|9664|0
1583111700000|2020-03-02 01:15:00|9672.7|9666.7|9684.6|9678.6|9684.6|9678.6|9669.9|9663.9|0
1583112000000|2020-03-02 01:20:00|9684.5|9678.5|9703.9|9697.9|9707|9701|9678.6|9672.6|0
1583112300000|2020-03-02 01:25:00|9703.8|9697.8|9731.3|9725.3|9731.3|9725.3|9703.8|9697.8|0
1583112600000|2020-03-02 01:30:00|9731.2|9725.2|9787.8|9781.8|9796.5|9790.5|9725.7|9719.7|0
1583112900000|2020-03-02 01:35:00|9787.9|9781.9|9773.5|9767.5|9792.8|9786.8|9759.5|9753.5|0
1583113200000|2020-03-02 01:40:00|9773.6|9767.6|9782.1|9776.1|9799.2|9793.2|9773.6|9767.6|0
1583113500000|2020-03-02 01:45:00|9782.7|9776.7|9765.3|9759.3|9787.8|9781.8|9762.6|9756.6|0
1583113800000|2020-03-02 01:50:00|9765.1|9759.1|9770.4|9764.4|9784.7|9778.7|9756.4|9750.4|0
1583114100000|2020-03-02 01:55:00|9770.3|9764.3|9744.9|9738.9|9770.5|9764.5|9736.1|9730.1|0
1583114400000|2020-03-02 02:00:00|9744.8|9738.8|9751.6|9745.6|9758.3|9752.3|9733.5|9727.5|0
1583114700000|2020-03-02 02:05:00|9751.7|9745.7|9765|9759|9767.8|9761.8|9750.5|9744.5|0
1583115000000|2020-03-02 02:10:00|9764.9|9758.9|9776.5|9770.5|9787.1|9781.1|9757|9751|0
1583115300000|2020-03-02 02:15:00|9776.4|9770.4|9789.8|9783.8|9792.7|9786.7|9773.4|9767.4|0
1583115600000|2020-03-02 02:20:00|9789.7|9783.7|9798.8|9792.8|9804.1|9798.1|9775.4|9769.4|0
1583115900000|2020-03-02 02:25:00|9799.7|9793.7|9799.5|9793.5|9809.8|9803.8|9790.9|9784.9|0
1583116200000|2020-03-02 02:30:00|9799.1|9793.1|9807.5|9801.5|9810.3|9804.3|9782.7|9776.7|0
1583116500000|2020-03-02 02:35:00|9807.4|9801.4|9818.4|9812.4|9835.4|9829.4|9804.7|9798.7|0
1583116800000|2020-03-02 02:40:00|9818.3|9812.3|9829.1|9823.1|9835.3|9829.3|9815.6|9809.6|0
1583117100000|2020-03-02 02:45:00|9829|9823|9853.4|9847.4|9855.5|9849.5|9829|9823|0
1583117400000|2020-03-02 02:50:00|9854.2|9848.2|9845.2|9839.2|9855.8|9849.8|9831.5|9825.5|0
1583117700000|2020-03-02 02:55:00|9845.6|9839.6|9833.8|9827.8|9850.6|9844.6|9833.8|9827.8|0
1583118000000|2020-03-02 03:00:00|9833.9|9827.9|9833.1|9827.1|9839.5|9833.5|9823.2|9817.2|0
1583118300000|2020-03-02 03:05:00|9834.4|9828.4|9843.4|9837.4|9855.7|9849.7|9833|9827|0
1583118600000|2020-03-02 03:10:00|9842.5|9836.5|9816.7|9810.7|9847.4|9841.4|9816.7|9810.7|0
1583118900000|2020-03-02 03:15:00|9816.8|9810.8|9816.1|9810.1|9822.3|9816.3|9802.2|9796.2|0
1583119200000|2020-03-02 03:20:00|9816|9810|9824.6|9818.6|9830.3|9824.3|9810.3|9804.3|0
1583119500000|2020-03-02 03:25:00|9825.9|9819.9|9841|9835|9846.5|9840.5|9825.8|9819.8|0
1583119800000|2020-03-02 03:30:00|9841.3|9835.3|9833.1|9827.1|9843.8|9837.8|9823.6|9817.6|0
1583120100000|2020-03-02 03:35:00|9833.2|9827.2|9842.8|9836.8|9852.8|9846.8|9830.3|9824.3|0
1583120400000|2020-03-02 03:40:00|9843.3|9837.3|9830.2|9824.2|9852.6|9846.6|9824.9|9818.9|0
1583120700000|2020-03-02 03:45:00|9830.1|9824.1|9821.7|9815.7|9833|9827|9810.3|9804.3|0
1583121000000|2020-03-02 03:50:00|9821.8|9815.8|9808.3|9802.3|9832.9|9826.9|9807.6|9801.6|0
1583121300000|2020-03-02 03:55:00|9809.1|9803.1|9819.6|9813.6|9827.6|9821.6|9806.1|9800.1|0
1583121600000|2020-03-02 04:00:00|9819.5|9813.5|9798.7|9792.7|9819.5|9813.5|9790.9|9784.9|0
1583121900000|2020-03-02 04:05:00|9799.1|9793.1|9807.3|9801.3|9813.5|9807.5|9798.6|9792.6|0
1583122200000|2020-03-02 04:10:00|9807.4|9801.4|9819.6|9813.6|9821.1|9815.1|9804.8|9798.8|0
1583122500000|2020-03-02 04:15:00|9819.5|9813.5|9818|9812|9820.9|9814.9|9812.6|9806.6|0
1583122800000|2020-03-02 04:20:00|9817.9|9811.9|9821.6|9815.6|9830.7|9824.7|9814.4|9808.4|0
1583123100000|2020-03-02 04:25:00|9821.4|9815.4|9812.4|9806.4|9824.5|9818.5|9809.5|9803.5|0
1583123400000|2020-03-02 04:30:00|9812.5|9806.5|9808.4|9802.4|9815.6|9809.6|9803.6|9797.6|0
1583123700000|2020-03-02 04:35:00|9807.8|9801.8|9784.4|9778.4|9807.8|9801.8|9780.8|9774.8|0
1583124000000|2020-03-02 04:40:00|9784.5|9778.5|9792.4|9786.4|9806.5|9800.5|9784.5|9778.5|0
1583124300000|2020-03-02 04:45:00|9792.8|9786.8|9794.2|9788.2|9798|9792|9783.7|9777.7|0
1583124600000|2020-03-02 04:50:00|9794.1|9788.1|9817.6|9811.6|9817.7|9811.7|9792.8|9786.8|0
1583124900000|2020-03-02 04:55:00|9817.5|9811.5|9811.9|9805.9|9817.9|9811.9|9804|9798|0
1583125200000|2020-03-02 05:00:00|9811.4|9805.4|9820.1|9814.1|9828.7|9822.7|9803.8|9797.8|0
1583125500000|2020-03-02 05:05:00|9820.2|9814.2|9811.5|9805.5|9828.3|9822.3|9803.2|9797.2|0
1583125800000|2020-03-02 05:10:00|9811.4|9805.4|9816.9|9810.9|9822.6|9816.6|9805.9|9799.9|0
1583126100000|2020-03-02 05:15:00|9817|9811|9807.4|9801.4|9819.7|9813.7|9804.6|9798.6|0
1583126400000|2020-03-02 05:20:00|9806.2|9800.2|9822.6|9816.6|9822.8|9816.8|9805.9|9799.9|0
1583126700000|2020-03-02 05:25:00|9822.5|9816.5|9834.2|9828.2|9836.9|9830.9|9818.7|9812.7|0
1583127000000|2020-03-02 05:30:00|9834.7|9828.7|9829.1|9823.1|9836.7|9830.7|9822.8|9816.8|0
1583127300000|2020-03-02 05:35:00|9828.1|9822.1|9818.4|9812.4|9829.1|9823.1|9815.5|9809.5|0
1583127600000|2020-03-02 05:40:00|9818.3|9812.3|9815.1|9809.1|9824.2|9818.2|9810.1|9804.1|0
1583127900000|2020-03-02 05:45:00|9815.2|9809.2|9810.3|9804.3|9818.2|9812.2|9804|9798|0
1583128200000|2020-03-02 05:50:00|9810.2|9804.2|9819.8|9813.8|9821.4|9815.4|9807.4|9801.4|0
1583128500000|2020-03-02 05:55:00|9819.3|9813.3|9822.4|9816.4|9823.8|9817.8|9813.2|9807.2|0
1583128800000|2020-03-02 06:00:00|9822.3|9816.3|9791.8|9785.8|9822.4|9816.4|9785.2|9779.2|0
1583129100000|2020-03-02 06:05:00|9791.4|9785.4|9786.8|9780.8|9802|9796|9785.3|9779.3|0
1583129400000|2020-03-02 06:10:00|9787.2|9781.2|9790.7|9784.7|9791.2|9785.2|9777.5|9771.5|0
1583129700000|2020-03-02 06:15:00|9790.6|9784.6|9793.6|9787.6|9804.2|9798.2|9782.5|9776.5|0
1583130000000|2020-03-02 06:20:00|9793.5|9787.5|9790.9|9784.9|9796.5|9790.5|9785.5|9779.5|0
1583130300000|2020-03-02 06:25:00|9790|9784|9797.1|9791.1|9797.1|9791.1|9785.6|9779.6|0
1583130600000|2020-03-02 06:30:00|9797|9791|9796.6|9790.6|9797.4|9791.4|9791.4|9785.4|0
1583130900000|2020-03-02 06:35:00|9796.7|9790.7|9799.3|9793.3|9802|9796|9793.6|9787.6|0
1583131200000|2020-03-02 06:40:00|9799.2|9793.2|9801.4|9795.4|9809.5|9803.5|9798.7|9792.7|0
1583131500000|2020-03-02 06:45:00|9801.3|9795.3|9806.4|9800.4|9806.6|9800.6|9798.5|9792.5|0
1583131800000|2020-03-02 06:50:00|9806.3|9800.3|9803|9797|9816.9|9810.9|9801.8|9795.8|0
1583132100000|2020-03-02 06:55:00|9803.1|9797.1|9824.4|9818.4|9825.1|9819.1|9800.3|9794.3|0
1583132400000|2020-03-02 07:00:00|9945.8|9943.8|9980.8|9978.8|9980.8|9978.8|9943.8|9941.8|696
1583132700000|2020-03-02 07:05:00|9982.3|9980.3|9985.3|9983.3|9993.3|9991.3|9968.3|9966.3|320
1583133000000|2020-03-02 07:10:00|9986.3|9984.3|9978.8|9976.8|9994.3|9992.3|9971.3|9969.3|270
1583133300000|2020-03-02 07:15:00|9977.3|9975.3|9959.3|9957.3|9978.3|9976.3|9955.3|9953.3|200
1583133600000|2020-03-02 07:20:00|9960.8|9958.8|9949.8|9947.8|9963.3|9961.3|9947.3|9945.3|207
1583133900000|2020-03-02 07:25:00|9949.3|9947.3|9971.3|9969.3|9973.8|9971.8|9948.8|9946.8|168
1583134200000|2020-03-02 07:30:00|9970.8|9968.8|9979.3|9977.3|9988.8|9986.8|9970.3|9968.3|83
1583134500000|2020-03-02 07:35:00|9979.8|9977.8|9983.3|9981.3|9989.8|9987.8|9972.3|9970.3|126
1583134800000|2020-03-02 07:40:00|9984.3|9982.3|9990.3|9988.3|9993.8|9991.8|9984.3|9982.3|108
1583135100000|2020-03-02 07:45:00|9990.8|9988.8|10037.3|10035.3|10037.3|10035.3|9990.8|9988.8|546
1583135400000|2020-03-02 07:50:00|10037.8|10035.8|10046.8|10044.8|10064.3|10062.3|10034.3|10032.3|319
1583135700000|2020-03-02 07:55:00|10046.3|10044.3|10038.8|10036.8|10062.8|10060.8|10036.3|10034.3|327
1583136000000|2020-03-02 08:00:00|10040.8|10038.8|10031.3|10029.3|10040.8|10038.8|10010.3|10008.3|2394
1583136300000|2020-03-02 08:05:00|10030.8|10028.8|10043.3|10041.3|10053.8|10051.8|10026.3|10024.3|2379
1583136600000|2020-03-02 08:10:00|10042.8|10040.8|10041.3|10039.3|10062.8|10060.8|10031.8|10029.8|1914
1583136900000|2020-03-02 08:15:00|10043.8|10041.8|10055.3|10053.3|10066.8|10064.8|10035.8|10033.8|2487
1583137200000|2020-03-02 08:20:00|10054.8|10052.8|10035.3|10033.3|10069.3|10067.3|10034.3|10032.3|1305
1583137500000|2020-03-02 08:25:00|10035.8|10033.8|10040.8|10038.8|10053.8|10051.8|10032.3|10030.3|1650
1583137800000|2020-03-02 08:30:00|10041.3|10039.3|10106.3|10104.3|10106.8|10104.8|10030.8|10028.8|1651
1583138100000|2020-03-02 08:35:00|10106.8|10104.8|10107.8|10105.8|10122.3|10120.3|10089.8|10087.8|1407
1583138400000|2020-03-02 08:40:00|10107.3|10105.3|10101.8|10099.8|10135.3|10133.3|10097.8|10095.8|1028
1583138700000|2020-03-02 08:45:00|10102.8|10100.8|10094.8|10092.8|10106.3|10104.3|10088.3|10086.3|938
1583139000000|2020-03-02 08:50:00|10095.3|10093.3|10097.1|10095.1|10107.1|10105.1|10089.1|10087.1|916
1583139300000|2020-03-02 08:55:00|10096.1|10094.1|10076.6|10074.6|10108.6|10106.6|10075.1|10073.1|2397
1583139600000|2020-03-02 09:00:00|10075.1|10073.1|10099.1|10097.1|10099.1|10097.1|10070.1|10068.1|1062
1583139900000|2020-03-02 09:05:00|10098.6|10096.6|10087.6|10085.6|10113.1|10111.1|10085.1|10083.1|805
1583140200000|2020-03-02 09:10:00|10087.1|10085.1|10077.1|10075.1|10101.6|10099.6|10067.6|10065.6|868
1583140500000|2020-03-02 09:15:00|10077.6|10075.6|10075.1|10073.1|10083.1|10081.1|10065.6|10063.6|1600
1583140800000|2020-03-02 09:20:00|10074.6|10072.6|10097.6|10095.6|10105.1|10103.1|10073.6|10071.6|1118
1583141100000|2020-03-02 09:25:00|10098.1|10096.1|10073.1|10071.1|10098.1|10096.1|10064.6|10062.6|938
1583141400000|2020-03-02 09:30:00|10072.6|10070.6|10035.1|10033.1|10081.6|10079.6|10032.6|10030.6|1172
1583141700000|2020-03-02 09:35:00|10034.6|10032.6|10013.6|10011.6|10039.6|10037.6|10010.1|10008.1|990
1583142000000|2020-03-02 09:40:00|10014.1|10012.1|9992.1|9990.1|10022.1|10020.1|9984.6|9982.6|1486
1583142300000|2020-03-02 09:45:00|9990.6|9988.6|9998.1|9996.1|10008.6|10006.6|9983.1|9981.1|968
1583142600000|2020-03-02 09:50:00|9997.6|9995.6|9961.6|9959.6|9999.1|9997.1|9960.6|9958.6|889
1583142900000|2020-03-02 09:55:00|9961.1|9959.1|9996.1|9994.1|9997.6|9995.6|9960.1|9958.1|933
1583143200000|2020-03-02 10:00:00|9996.6|9994.6|9967.1|9965.1|9996.6|9994.6|9964.6|9962.6|1138
1583143500000|2020-03-02 10:05:00|9966.6|9964.6|9950.1|9948.1|9974.1|9972.1|9950.1|9948.1|1101
1583143800000|2020-03-02 10:10:00|9950.6|9948.6|9946.1|9944.1|9955.1|9953.1|9937.6|9935.6|1019
1583144100000|2020-03-02 10:15:00|9945.6|9943.6|9965.1|9963.1|9976.1|9974.1|9941.1|9939.1|887
1583144400000|2020-03-02 10:20:00|9964.6|9962.6|9932.1|9930.1|9964.6|9962.6|9931.6|9929.6|577
1583144700000|2020-03-02 10:25:00|9930.6|9928.6|9966.1|9964.1|9969.1|9967.1|9930.6|9928.6|947
1583145000000|2020-03-02 10:30:00|9966.6|9964.6|9965.6|9963.6|9989.1|9987.1|9958.1|9956.1|890
1583145300000|2020-03-02 10:35:00|9965.1|9963.1|9958.1|9956.1|9968.6|9966.6|9954.1|9952.1|355
1583145600000|2020-03-02 10:40:00|9958.6|9956.6|9944.6|9942.6|9962.6|9960.6|9941.6|9939.6|504
1583145900000|2020-03-02 10:45:00|9945.1|9943.1|9934.6|9932.6|9951.1|9949.1|9932.1|9930.1|416
1583146200000|2020-03-02 10:50:00|9935.1|9933.1|9937.1|9935.1|9940.6|9938.6|9912.6|9910.6|776
1583146500000|2020-03-02 10:55:00|9936.6|9934.6|9909.6|9907.6|9937.6|9935.6|9909.6|9907.6|657
1583146800000|2020-03-02 11:00:00|9910.1|9908.1|9898.1|9896.1|9918.6|9916.6|9896.6|9894.6|724
1583147100000|2020-03-02 11:05:00|9897.6|9895.6|9892.1|9890.1|9907.6|9905.6|9890.6|9888.6|757
1583147400000|2020-03-02 11:10:00|9891.1|9889.1|9874.1|9872.1|9902.1|9900.1|9873.1|9871.1|905
1583147700000|2020-03-02 11:15:00|9873.1|9871.1|9906.1|9904.1|9907.1|9905.1|9870.1|9868.1|1012
1583148000000|2020-03-02 11:20:00|9906.6|9904.6|9881.1|9879.1|9908.6|9906.6|9868.6|9866.6|1076
1583148300000|2020-03-02 11:25:00|9880.6|9878.6|9861.6|9859.6|9882.6|9880.6|9859.1|9857.1|651
1583148600000|2020-03-02 11:30:00|9862.1|9860.1|9845.6|9843.6|9867.6|9865.6|9845.6|9843.6|1050
1583148900000|2020-03-02 11:35:00|9845.1|9843.1|9851.1|9849.1|9859.1|9857.1|9839.1|9837.1|795
1583149200000|2020-03-02 11:40:00|9850.6|9848.6|9816.6|9814.6|9852.1|9850.1|9806.6|9804.6|1422
1583149500000|2020-03-02 11:45:00|9817.1|9815.1|9864.1|9862.1|9868.1|9866.1|9812.6|9810.6|704
1583149800000|2020-03-02 11:50:00|9864.6|9862.6|9820.1|9818.1|9865.1|9863.1|9819.6|9817.6|772
1583150100000|2020-03-02 11:55:00|9819.6|9817.6|9798.1|9796.1|9828.1|9826.1|9788.6|9786.6|1540
1583150400000|2020-03-02 12:00:00|9799.1|9797.1|9814.6|9812.6|9838.6|9836.6|9798.1|9796.1|947
1583150700000|2020-03-02 12:05:00|9815.6|9813.6|9823.6|9821.6|9841.6|9839.6|9795.1|9793.1|1119
1583151000000|2020-03-02 12:10:00|9824.1|9822.1|9796.1|9794.1|9826.1|9824.1|9795.6|9793.6|435
1583151300000|2020-03-02 12:15:00|9796.6|9794.6|9791.6|9789.6|9812.6|9810.6|9791.1|9789.1|556
1583151600000|2020-03-02 12:20:00|9790.1|9788.1|9798.1|9796.1|9810.1|9808.1|9786.1|9784.1|722
1583151900000|2020-03-02 12:25:00|9798.6|9796.6|9837.6|9835.6|9838.1|9836.1|9795.1|9793.1|1244
1583152200000|2020-03-02 12:30:00|9835.6|9833.6|9812.6|9810.6|9838.6|9836.6|9812.1|9810.1|1802
1583152500000|2020-03-02 12:35:00|9813.1|9811.1|9820.6|9818.6|9842.1|9840.1|9813.1|9811.1|899
1583152800000|2020-03-02 12:40:00|9821.1|9819.1|9837.1|9835.1|9846.6|9844.6|9819.1|9817.1|719
1583153100000|2020-03-02 12:45:00|9836.6|9834.6|9847.1|9845.1|9861.1|9859.1|9836.1|9834.1|704
1583153400000|2020-03-02 12:50:00|9847.6|9845.6|9858.6|9856.6|9861.1|9859.1|9846.6|9844.6|1036
1583153700000|2020-03-02 12:55:00|9859.1|9857.1|9894.4|9892.4|9904.4|9902.4|9859.1|9857.1|896
1583154000000|2020-03-02 13:00:00|9896.9|9894.9|9891.9|9889.9|9897.4|9895.4|9879.9|9877.9|603
1583154300000|2020-03-02 13:05:00|9891.4|9889.4|9890.9|9888.9|9896.9|9894.9|9884.4|9882.4|530
1583154600000|2020-03-02 13:10:00|9889.9|9887.9|9903.9|9901.9|9906.9|9904.9|9878.9|9876.9|726
1583154900000|2020-03-02 13:15:00|9904.4|9902.4|9892.4|9890.4|9909.9|9907.9|9888.4|9886.4|867
1583155200000|2020-03-02 13:20:00|9891.9|9889.9|9868.9|9866.9|9891.9|9889.9|9864.4|9862.4|870
1583155500000|2020-03-02 13:25:00|9869.4|9867.4|9872.4|9870.4|9875.9|9873.9|9851.9|9849.9|789
1583155800000|2020-03-02 13:30:00|9872.9|9870.9|9858.4|9856.4|9872.9|9870.9|9843.4|9841.4|767
1583156100000|2020-03-02 13:35:00|9858.9|9856.9|9854.4|9852.4|9865.9|9863.9|9847.9|9845.9|745
1583156400000|2020-03-02 13:40:00|9853.4|9851.4|9831.4|9829.4|9863.4|9861.4|9829.9|9827.9|1178
1583156700000|2020-03-02 13:45:00|9831.9|9829.9|9853.9|9851.9|9853.9|9851.9|9831.9|9829.9|615
1583157000000|2020-03-02 13:50:00|9853.4|9851.4|9895.9|9893.9|9895.9|9893.9|9852.4|9850.4|720
1583157300000|2020-03-02 13:55:00|9896.4|9894.4|9921.9|9919.9|9923.9|9921.9|9896.4|9894.4|1503
1583157600000|2020-03-02 14:00:00|9922.4|9920.4|9927.4|9925.4|9945.9|9943.9|9922.4|9920.4|1650
1583157900000|2020-03-02 14:05:00|9926.9|9924.9|9933.9|9931.9|9941.4|9939.4|9922.9|9920.9|942
1583158200000|2020-03-02 14:10:00|9934.4|9932.4|9931.9|9929.9|9944.9|9942.9|9924.9|9922.9|1570
1583158500000|2020-03-02 14:15:00|9931.4|9929.4|9918.4|9916.4|9931.9|9929.9|9904.4|9902.4|1086
1583158800000|2020-03-02 14:20:00|9918.9|9916.9|9928.4|9926.4|9930.9|9928.9|9917.9|9915.9|609
1583159100000|2020-03-02 14:25:00|9927.9|9925.9|9939.9|9937.9|9945.4|9943.4|9925.9|9923.9|930
1583159400000|2020-03-02 14:30:00|9941.4|9939.4|9904.9|9902.9|9944.9|9942.9|9900.9|9898.9|2944
1583159700000|2020-03-02 14:35:00|9903.4|9901.4|9873.9|9871.9|9905.4|9903.4|9873.9|9871.9|1862
1583160000000|2020-03-02 14:40:00|9872.9|9870.9|9884.9|9882.9|9907.9|9905.9|9872.4|9870.4|1600
1583160300000|2020-03-02 14:45:00|9884.4|9882.4|9887.9|9885.9|9918.4|9916.4|9881.9|9879.9|1979
1583160600000|2020-03-02 14:50:00|9888.4|9886.4|9909.4|9907.4|9910.9|9908.9|9867.9|9865.9|1646
1583160900000|2020-03-02 14:55:00|9908.9|9906.9|9888.4|9886.4|9910.4|9908.4|9884.9|9882.9|1589
1583161200000|2020-03-02 15:00:00|9886.9|9884.9|9859.9|9857.9|9890.9|9888.9|9847.4|9845.4|1770
1583161500000|2020-03-02 15:05:00|9856.9|9854.9|9825.9|9823.9|9857.4|9855.4|9808.9|9806.9|2331
1583161800000|2020-03-02 15:10:00|9825|9823|9856|9854|9856|9854|9822.5|9820.5|1473
1583162100000|2020-03-02 15:15:00|9856.5|9854.5|9827|9825|9859.5|9857.5|9809.5|9807.5|1227
1583162400000|2020-03-02 15:20:00|9827.5|9825.5|9816|9814|9829|9827|9805.5|9803.5|1419
1583162700000|2020-03-02 15:25:00|9816.5|9814.5|9834|9832|9842|9840|9809|9807|1768
1583163000000|2020-03-02 15:30:00|9835|9833|9841.5|9839.5|9850.5|9848.5|9813.5|9811.5|1856
1583163300000|2020-03-02 15:35:00|9841|9839|9867|9865|9871.5|9869.5|9838.5|9836.5|1408
1583163600000|2020-03-02 15:40:00|9867.5|9865.5|9868|9866|9874|9872|9853.5|9851.5|1733
1583163900000|2020-03-02 15:45:00|9868.5|9866.5|9900|9898|9900.5|9898.5|9868.5|9866.5|1326
1583164200000|2020-03-02 15:50:00|9900.5|9898.5|9929|9927|9932.5|9930.5|9897|9895|1884
1583164500000|2020-03-02 15:55:00|9928.5|9926.5|9919|9917|9935.5|9933.5|9911|9909|1796
1583164800000|2020-03-02 16:00:00|9919.5|9917.5|9935|9933|9939|9937|9912|9910|1653
1583165100000|2020-03-02 16:05:00|9932.5|9930.5|9906|9904|9936|9934|9902|9900|1670
1583165400000|2020-03-02 16:10:00|9906.5|9904.5|9966|9964|9969|9967|9904|9902|3293
1583165700000|2020-03-02 16:15:00|9964.5|9962.5|9935|9933|9972.5|9970.5|9934|9932|3345
1583166000000|2020-03-02 16:20:00|9874.2|9872.2|9871.2|9869.2|9891.2|9889.2|9868.7|9866.7|1779
1583166300000|2020-03-02 16:25:00|9871.7|9869.7|9885.7|9883.7|9900.2|9898.2|9871.2|9869.2|6002
1583166600000|2020-03-02 16:30:00|9883.7|9881.7|9871.2|9869.2|9898.7|9896.7|9860.7|9858.7|4416
1583166900000|2020-03-02 16:35:00|9872.2|9870.2|9919.7|9917.7|9922.7|9920.7|9862.2|9860.2|1304
1583167200000|2020-03-02 16:40:00|9920.2|9918.2|9901.7|9899.7|9920.2|9918.2|9883.2|9881.2|1086
1583167500000|2020-03-02 16:45:00|9903.2|9901.2|9909.2|9907.2|9914.2|9912.2|9890.7|9888.7|513
1583167800000|2020-03-02 16:50:00|9908.7|9906.7|9931.7|9929.7|9934.2|9932.2|9903.7|9901.7|307
1583168100000|2020-03-02 16:55:00|9932.2|9930.2|9944.2|9942.2|9946.2|9944.2|9932.2|9930.2|296
1583168400000|2020-03-02 17:00:00|9944.7|9942.7|9945.2|9943.2|9957.7|9955.7|9939.7|9937.7|1782
1583168700000|2020-03-02 17:05:00|9945.7|9943.7|9933.7|9931.7|9955.2|9953.2|9931.7|9929.7|1287
1583169000000|2020-03-02 17:10:00|9933.2|9931.2|9925.2|9923.2|9937.7|9935.7|9921.2|9919.2|340
1583169300000|2020-03-02 17:15:00|9924.2|9922.2|9920.2|9918.2|9926.7|9924.7|9908.2|9906.2|208
1583169600000|2020-03-02 17:20:00|9920.7|9918.7|9907.2|9905.2|9922.2|9920.2|9902.2|9900.2|1681
1583169900000|2020-03-02 17:25:00|9906.7|9904.7|9916.7|9914.7|9921.2|9919.2|9905.2|9903.2|233
1583170200000|2020-03-02 17:30:00|9917.2|9915.2|9915.2|9913.2|9929.2|9927.2|9912.7|9910.7|172
1583170500000|2020-03-02 17:35:00|9916.2|9914.2|9931.2|9929.2|9934.2|9932.2|9916.2|9914.2|111
1583170800000|2020-03-02 17:40:00|9931.7|9929.7|9920.2|9918.2|9938.2|9936.2|9911.2|9909.2|96
1583171100000|2020-03-02 17:45:00|9919.7|9917.7|9921.2|9919.2|9933.7|9931.7|9917.2|9915.2|148
1583171400000|2020-03-02 17:50:00|9922.2|9920.2|9927.7|9925.7|9932.2|9930.2|9908.7|9906.7|68
1583171700000|2020-03-02 17:55:00|9927.2|9925.2|9922.2|9920.2|9933.2|9931.2|9917.7|9915.7|80
1583172000000|2020-03-02 18:00:00|9924.2|9922.2|9925.2|9923.2|9929.2|9927.2|9910.7|9908.7|32
1583172300000|2020-03-02 18:05:00|9925.7|9923.7|9904.2|9902.2|9925.7|9923.7|9900.7|9898.7|45
1583172600000|2020-03-02 18:10:00|9904.7|9902.7|9911.2|9909.2|9917.2|9915.2|9902.2|9900.2|36
1583172900000|2020-03-02 18:15:00|9911.7|9909.7|9894.7|9892.7|9916.7|9914.7|9893.7|9891.7|96
1583173200000|2020-03-02 18:20:00|9895.2|9893.2|9889.2|9887.2|9899.7|9897.7|9883.2|9881.2|168
1583173500000|2020-03-02 18:25:00|9888.7|9886.7|9871.2|9869.2|9891.7|9889.7|9860.7|9858.7|173
1583173800000|2020-03-02 18:30:00|9871.7|9869.7|9872.2|9870.2|9876.7|9874.7|9857.2|9855.2|123
1583174100000|2020-03-02 18:35:00|9869.7|9867.7|9892.7|9890.7|9892.7|9890.7|9869.2|9867.2|26
1583174400000|2020-03-02 18:40:00|9892.2|9890.2|9902.2|9900.2|9903.7|9901.7|9888.2|9886.2|20
1583174700000|2020-03-02 18:45:00|9903.2|9901.2|9889.2|9887.2|9904.7|9902.7|9882.7|9880.7|47
1583175000000|2020-03-02 18:50:00|9888.7|9886.7|9875.7|9873.7|9895.2|9893.2|9873.7|9871.7|67
1583175300000|2020-03-02 18:55:00|9876.7|9874.7|9897.7|9895.7|9899.7|9897.7|9874.7|9872.7|68
1583175600000|2020-03-02 19:00:00|9895.7|9893.7|9897.7|9895.7|9899.7|9897.7|9890.2|9888.2|52
1583175900000|2020-03-02 19:05:00|9897.2|9895.2|9894.2|9892.2|9898.2|9896.2|9878.7|9876.7|86
1583176200000|2020-03-02 19:10:00|9894.7|9892.7|9894.2|9892.2|9895.7|9893.7|9886.7|9884.7|48
1583176500000|2020-03-02 19:15:00|9893.7|9891.7|9881.2|9879.2|9894.2|9892.2|9880.2|9878.2|35
1583176800000|2020-03-02 19:20:00|9881.7|9879.7|9875.7|9873.7|9890.2|9888.2|9875.7|9873.7|44
1583177100000|2020-03-02 19:25:00|9876.2|9874.2|9869.7|9867.7|9887.2|9885.2|9868.2|9866.2|12
1583177400000|2020-03-02 19:30:00|9870.2|9868.2|9859.2|9857.2|9875.7|9873.7|9859.2|9857.2|20
1583177700000|2020-03-02 19:35:00|9859.7|9857.7|9833.2|9831.2|9863.2|9861.2|9831.2|9829.2|73
1583178000000|2020-03-02 19:40:00|9832.7|9830.7|9806.2|9804.2|9832.7|9830.7|9796.7|9794.7|107
1583178300000|2020-03-02 19:45:00|9803.2|9801.2|9816.7|9814.7|9822.2|9820.2|9796.7|9794.7|175
1583178600000|2020-03-02 19:50:00|9816.2|9814.2|9827.7|9825.7|9827.7|9825.7|9804.2|9802.2|98
1583178900000|2020-03-02 19:55:00|9827.2|9825.2|9813.2|9811.2|9833.7|9831.7|9808.2|9806.2|53
1583179200000|2020-03-02 20:00:00|9813.7|9811.7|9829.2|9827.2|9832.2|9830.2|9813.7|9811.7|57
1583179500000|2020-03-02 20:05:00|9826.7|9824.7|9842.7|9840.7|9849.7|9847.7|9826.2|9824.2|81
1583179800000|2020-03-02 20:10:00|9841.7|9839.7|9851.2|9849.2|9853.7|9851.7|9839.2|9837.2|23
1583180100000|2020-03-02 20:15:00|9850.7|9848.7|9853.7|9851.7|9865.2|9863.2|9843.2|9841.2|51
1583180400000|2020-03-02 20:20:00|9854.2|9852.2|9887.7|9885.7|9887.7|9885.7|9853.7|9851.7|20
1583180700000|2020-03-02 20:25:00|9887.2|9885.2|9884.2|9882.2|9888.7|9886.7|9878.7|9876.7|22
1583181000000|2020-03-02 20:30:00|9883.7|9881.7|9892.2|9890.2|9895.2|9893.2|9877.7|9875.7|26
1583181300000|2020-03-02 20:35:00|9891.7|9889.7|9922.7|9920.7|9926.7|9924.7|9889.7|9887.7|119
1583181600000|2020-03-02 20:40:00|9923.2|9921.2|9916.7|9914.7|9935.2|9933.2|9910.2|9908.2|74
1583181900000|2020-03-02 20:45:00|9917.2|9915.2|9959.7|9957.7|9966.7|9964.7|9916.2|9914.2|108
1583182200000|2020-03-02 20:50:00|9960.7|9958.7|10006.7|10004.7|10006.7|10004.7|9960.7|9958.7|143
1583182500000|2020-03-02 20:55:00|10008.2|10006.2|10011|10005|10012.4|10006.4|9988.2|9986.2|122
1583182800000|2020-03-02 21:00:00|10012.2|10006.2|10013.4|10007.4|10028.4|10022.4|9993.3|9987.3|0
1583183100000|2020-03-02 21:05:00|10014.1|10008.1|9993.3|9987.3|10025.3|10019.3|9990.7|9984.7|0
1583183400000|2020-03-02 21:10:00|9993.4|9987.4|9933.8|9927.8|9995.7|9989.7|9930.5|9924.5|0
1583183700000|2020-03-02 21:15:00|9934.1|9928.1|9942.9|9936.9|9953.5|9947.5|9934.1|9928.1|0
1583184000000|2020-03-02 21:20:00|9942.7|9936.7|9947.6|9941.6|9948.8|9942.8|9942|9936|0
1583184300000|2020-03-02 21:25:00|9948.3|9942.3|9949.2|9943.2|9951.8|9945.8|9947.1|9941.1|0
1583184600000|2020-03-02 21:30:00|9951.8|9945.8|9993.6|9987.6|9997.5|9991.5|9947|9941|0
1583184900000|2020-03-02 21:35:00|9993.4|9987.4|9966.2|9960.2|9993.4|9987.4|9964.3|9958.3|0
1583185200000|2020-03-02 21:40:00|9966|9960|9970.9|9964.9|9982.2|9976.2|9964.4|9958.4|0
1583185500000|2020-03-02 21:45:00|9970.8|9964.8|9985.6|9979.6|9985.6|9979.6|9969.4|9963.4|0
1583185800000|2020-03-02 21:50:00|9985.7|9979.7|9955.7|9949.7|9986.2|9980.2|9943.8|9937.8|0
1583186100000|2020-03-02 21:55:00|9956.4|9950.4|9960.6|9954.6|9962|9956|9945.9|9939.9|0
1583186400000|2020-03-02 22:00:00|9959.6|9953.6|9956.9|9950.9|9961.3|9955.3|9956.4|9950.4|0
1583186700000|2020-03-02 22:05:00|9956.4|9950.4|9960.5|9954.5|9960.5|9954.5|9955.8|9949.8|0
1583187000000|2020-03-02 22:10:00|9960.7|9954.7|9960.9|9954.9|9960.9|9954.9|9958.7|9952.7|0
1583187300000|2020-03-02 22:15:00|9961.2|9955.2|9963.6|9957.6|9966.1|9960.1|9959.2|9953.2|0
1583187600000|2020-03-02 22:20:00|9964.1|9958.1|9966.1|9960.1|9967.8|9961.8|9963.4|9957.4|0
1583187900000|2020-03-02 22:25:00|9964.9|9958.9|9962.7|9956.7|9965.6|9959.6|9960.2|9954.2|0
1583188200000|2020-03-02 22:30:00|9962.2|9956.2|9967.3|9961.3|9968.6|9962.6|9959.2|9953.2|0
1583188500000|2020-03-02 22:35:00|9967.1|9961.1|9969.3|9963.3|9970|9964|9967.1|9961.1|0
1583188800000|2020-03-02 22:40:00|9970.3|9964.3|9970.8|9964.8|9971.7|9965.7|9970|9964|0
1583189100000|2020-03-02 22:45:00|9971.5|9965.5|9971.7|9965.7|9972.7|9966.7|9969.3|9963.3|0
1583189400000|2020-03-02 22:50:00|9972.2|9966.2|9978.9|9972.9|9978.9|9972.9|9972.2|9966.2|0
1583189700000|2020-03-02 22:55:00|9979.4|9973.4|9976.9|9970.9|9980.1|9974.1|9972.2|9966.2|0
1583190000000|2020-03-02 23:00:00|9979.7|9973.7|9979.6|9973.6|9998.1|9992.1|9969.5|9963.5|0
1583190300000|2020-03-02 23:05:00|9979.7|9973.7|9982|9976|9996.5|9990.5|9969|9963|0
1583190600000|2020-03-02 23:10:00|9982.1|9976.1|9981|9975|9992.9|9986.9|9980.5|9974.5|0
1583190900000|2020-03-02 23:15:00|9980.8|9974.8|9982.1|9976.1|9991.8|9985.8|9977.9|9971.9|0
1583191200000|2020-03-02 23:20:00|9982|9976|9973.3|9967.3|9982|9976|9961.2|9955.2|0
1583191500000|2020-03-02 23:25:00|9973.1|9967.1|9974.5|9968.5|9980.4|9974.4|9966.8|9960.8|0
1583191800000|2020-03-02 23:30:00|9974.8|9968.8|9966.1|9960.1|9976.5|9970.5|9960.1|9954.1|0
1583192100000|2020-03-02 23:35:00|9966.8|9960.8|9953.8|9947.8|9967.9|9961.9|9952.1|9946.1|0
1583192400000|2020-03-02 23:40:00|9953.3|9947.3|9961.9|9955.9|9965.6|9959.6|9953.3|9947.3|0
1583192700000|2020-03-02 23:45:00|9962.2|9956.2|9973.3|9967.3|9975.6|9969.6|9961.9|9955.9|0
1583193000000|2020-03-02 23:50:00|9973.1|9967.1|10000.1|9994.1|10003.3|9997.3|9972.4|9966.4|0
1583193300000|2020-03-02 23:55:00|10000|9994|10005.7|9999.7|10006.1|10000.1|9989.5|9983.5|0
1583193600000|2020-03-03 00:00:00|10006|10000|10033.9|10027.9|10039.5|10033.5|10003.3|9997.3|0
1583193900000|2020-03-03 00:05:00|10033.7|10027.7|10024.2|10018.2|10041.3|10035.3|10016.9|10010.9|0
1583194200000|2020-03-03 00:10:00|10024.3|10018.3|10002.8|9996.8|10027.4|10021.4|10001.5|9995.5|0
1583194500000|2020-03-03 00:15:00|10003.3|9997.3|10014.2|10008.2|10025.8|10019.8|10000.7|9994.7|0
1583194800000|2020-03-03 00:20:00|10013.6|10007.6|10030.6|10024.6|10033.1|10027.1|10011.3|10005.3|0
1583195100000|2020-03-03 00:25:00|10031.1|10025.1|10039.1|10033.1|10042.5|10036.5|10031.1|10025.1|0
1583195400000|2020-03-03 00:30:00|10039.2|10033.2|10037.5|10031.5|10042|10036|10036|10030|0
1583195700000|2020-03-03 00:35:00|10038|10032|10039.1|10033.1|10045.5|10039.5|10035.8|10029.8|0
1583196000000|2020-03-03 00:40:00|10039.7|10033.7|10038.7|10032.7|10044.7|10038.7|10035.8|10029.8|0
1583196300000|2020-03-03 00:45:00|10038.6|10032.6|10043.7|10037.7|10043.8|10037.8|10035.8|10029.8|0
1583196600000|2020-03-03 00:50:00|10043.2|10037.2|10041|10035|10049.4|10043.4|10040.9|10034.9|0
1583196900000|2020-03-03 00:55:00|10041.1|10035.1|10052.6|10046.6|10055.1|10049.1|10041.1|10035.1|0
1583197200000|2020-03-03 01:00:00|10053|10047|10047.5|10041.5|10055.2|10049.2|10036.5|10030.5|0
1583197500000|2020-03-03 01:05:00|10047.6|10041.6|10033.6|10027.6|10047.6|10041.6|10033.5|10027.5|0
1583197800000|2020-03-03 01:10:00|10033.5|10027.5|10022|10016|10038.9|10032.9|10019|10013|0
1583198100000|2020-03-03 01:15:00|10021.9|10015.9|10010.1|10004.1|10029.8|10023.8|10004.6|9998.6|0
1583198400000|2020-03-03 01:20:00|10010|10004|10014.1|10008.1|10018.5|10012.5|10004.7|9998.7|0
1583198700000|2020-03-03 01:25:00|10014.6|10008.6|10037.7|10031.7|10040.6|10034.6|10013.3|10007.3|0
1583199000000|2020-03-03 01:30:00|10037.8|10031.8|10032|10026|10040.6|10034.6|10026.4|10020.4|0
1583199300000|2020-03-03 01:35:00|10032.1|10026.1|10026.8|10020.8|10035|10029|10019.5|10013.5|0
1583199600000|2020-03-03 01:40:00|10026.9|10020.9|10015.8|10009.8|10026.9|10020.9|10008|10002|0
1583199900000|2020-03-03 01:45:00|10015.9|10009.9|9988.2|9982.2|10017.1|10011.1|9985.4|9979.4|0
1583200200000|2020-03-03 01:50:00|9988.1|9982.1|9996.3|9990.3|10007.2|10001.2|9985.3|9979.3|0
1583200500000|2020-03-03 01:55:00|9996.2|9990.2|9992.9|9986.9|10001.8|9995.8|9987.7|9981.7|0
1583200800000|2020-03-03 02:00:00|9992.5|9986.5|10004.2|9998.2|10006.9|10000.9|9990|9984|0
1583201100000|2020-03-03 02:05:00|10004.6|9998.6|10001.5|9995.5|10018|10012|10001.5|9995.5|0
1583201400000|2020-03-03 02:10:00|10000.6|9994.6|9987.9|9981.9|10000.6|9994.6|9982.2|9976.2|0
1583201700000|2020-03-03 02:15:00|9988.3|9982.3|9990.6|9984.6|9998.7|9992.7|9987.9|9981.9|0
1583202000000|2020-03-03 02:20:00|9990.5|9984.5|9975.9|9969.9|9990.5|9984.5|9970.2|9964.2|0
1583202300000|2020-03-03 02:25:00|9975.8|9969.8|9982.4|9976.4|9989.7|9983.7|9972.1|9966.1|0
1583202600000|2020-03-03 02:30:00|9982.3|9976.3|9992.8|9986.8|9998.2|9992.2|9981.2|9975.2|0
1583202900000|2020-03-03 02:35:00|9992.9|9986.9|9994.2|9988.2|9998|9992|9981.8|9975.8|0
1583203200000|2020-03-03 02:40:00|9994.6|9988.6|9992.4|9986.4|9997.8|9991.8|9981.3|9975.3|0
1583203500000|2020-03-03 02:45:00|9992.8|9986.8|10005.4|9999.4|10007.2|10001.2|9988|9982|0
1583203800000|2020-03-03 02:50:00|10004.9|9998.9|9995.8|9989.8|10009.7|10003.7|9995.6|9989.6|0
1583204100000|2020-03-03 02:55:00|9995.9|9989.9|9987.2|9981.2|9996.1|9990.1|9975.9|9969.9|0
1583204400000|2020-03-03 03:00:00|9987.1|9981.1|9992.7|9986.7|9998.2|9992.2|9983.9|9977.9|0
1583204700000|2020-03-03 03:05:00|9992.6|9986.6|9992.7|9986.7|10006.1|10000.1|9989.6|9983.6|0
1583205000000|2020-03-03 03:10:00|9992.6|9986.6|9995.2|9989.2|9995.2|9989.2|9984.5|9978.5|0
1583205300000|2020-03-03 03:15:00|9996.3|9990.3|9989.9|9983.9|9997.9|9991.9|9987.1|9981.1|0
1583205600000|2020-03-03 03:20:00|9989.7|9983.7|9995.8|9989.8|10006.7|10000.7|9987.1|9981.1|0
1583205900000|2020-03-03 03:25:00|9995.7|9989.7|10010.1|10004.1|10017.7|10011.7|9990.3|9984.3|0
1583206200000|2020-03-03 03:30:00|10009.9|10003.9|10026.2|10020.2|10029.7|10023.7|10004.7|9998.7|0
1583206500000|2020-03-03 03:35:00|10026.3|10020.3|10017|10011|10027.6|10021.6|10011.5|10005.5|0
1583206800000|2020-03-03 03:40:00|10017.1|10011.1|10017.4|10011.4|10024|10018|10014.9|10008.9|0
1583207100000|2020-03-03 03:45:00|10017.9|10011.9|10011.7|10005.7|10018.9|10012.9|10006.4|10000.4|0
1583207400000|2020-03-03 03:50:00|10011.8|10005.8|10017.1|10011.1|10024|10018|10011.8|10005.8|0
1583207700000|2020-03-03 03:55:00|10017.2|10011.2|10006|10000|10021.3|10015.3|10003.2|9997.2|0
1583208000000|2020-03-03 04:00:00|10006.8|10000.8|9997.2|9991.2|10011.1|10005.1|9997.1|9991.1|0
1583208300000|2020-03-03 04:05:00|9997.3|9991.3|9990.9|9984.9|9999.7|9993.7|9985.9|9979.9|0
1583208600000|2020-03-03 04:10:00|9991.7|9985.7|9994.6|9988.6|9997.4|9991.4|9986.6|9980.6|0
1583208900000|2020-03-03 04:15:00|9993.6|9987.6|9989.1|9983.1|10002.8|9996.8|9989.1|9983.1|0
1583209200000|2020-03-03 04:20:00|9989|9983|9960.6|9954.6|9991.7|9985.7|9959.8|9953.8|0
1583209500000|2020-03-03 04:25:00|9961.4|9955.4|9942.2|9936.2|9965.7|9959.7|9941.9|9935.9|0
1583209800000|2020-03-03 04:30:00|9942.1|9936.1|9924.3|9918.3|9942.7|9936.7|9923.1|9917.1|0
1583210100000|2020-03-03 04:35:00|9923.9|9917.9|9948.9|9942.9|9950.6|9944.6|9919.2|9913.2|0
1583210400000|2020-03-03 04:40:00|9948.8|9942.8|9933.8|9927.8|9963.6|9957.6|9933.3|9927.3|0
1583210700000|2020-03-03 04:45:00|9933|9927|9945.6|9939.6|9948.3|9942.3|9931.5|9925.5|0
1583211000000|2020-03-03 04:50:00|9945.5|9939.5|9950.2|9944.2|9957.6|9951.6|9945.5|9939.5|0
1583211300000|2020-03-03 04:55:00|9950.1|9944.1|9947.4|9941.4|9959.5|9953.5|9947.4|9941.4|0
1583211600000|2020-03-03 05:00:00|9947.5|9941.5|9957|9951|9968.3|9962.3|9946.1|9940.1|0
1583211900000|2020-03-03 05:05:00|9956.9|9950.9|9933|9927|9957.1|9951.1|9930.2|9924.2|0
1583212200000|2020-03-03 05:10:00|9932.9|9926.9|9941|9935|9943.8|9937.8|9930.2|9924.2|0
1583212500000|2020-03-03 05:15:00|9941.1|9935.1|9927.5|9921.5|9941.1|9935.1|9927.1|9921.1|0
1583212800000|2020-03-03 05:20:00|9927.4|9921.4|9925.2|9919.2|9927.9|9921.9|9922.2|9916.2|0
1583213100000|2020-03-03 05:25:00|9925|9919|9933.7|9927.7|9935.2|9929.2|9923.7|9917.7|0
1583213400000|2020-03-03 05:30:00|9933.6|9927.6|9943.5|9937.5|9949.4|9943.4|9919.4|9913.4|0
1583213700000|2020-03-03 05:35:00|9943.4|9937.4|9946.2|9940.2|9957.3|9951.3|9937.8|9931.8|0
1583214000000|2020-03-03 05:40:00|9945.3|9939.3|9940.9|9934.9|9951.8|9945.8|9938.1|9932.1|0
1583214300000|2020-03-03 05:45:00|9941|9935|9935|9929|9941|9935|9927|9921|0
1583214600000|2020-03-03 05:50:00|9934.1|9928.1|9930.1|9924.1|9935.3|9929.3|9923.3|9917.3|0
1583214900000|2020-03-03 05:55:00|9931.1|9925.1|9923.5|9917.5|9938.3|9932.3|9919.2|9913.2|0
1583215200000|2020-03-03 06:00:00|9923.4|9917.4|9889.9|9883.9|9923.4|9917.4|9885.9|9879.9|0
1583215500000|2020-03-03 06:05:00|9890|9884|9875.2|9869.2|9899.6|9893.6|9875|9869|0
1583215800000|2020-03-03 06:10:00|9875.1|9869.1|9888.8|9882.8|9891.5|9885.5|9875.1|9869.1|0
1583216100000|2020-03-03 06:15:00|9888.7|9882.7|9891.8|9885.8|9891.8|9885.8|9879.1|9873.1|0
1583216400000|2020-03-03 06:20:00|9890.8|9884.8|9908.5|9902.5|9919.6|9913.6|9889.2|9883.2|0
1583216700000|2020-03-03 06:25:00|9909|9903|9925.6|9919.6|9928.3|9922.3|9903|9897|0
1583217000000|2020-03-03 06:30:00|9925.2|9919.2|9911.6|9905.6|9928.7|9922.7|9911.6|9905.6|0
1583217300000|2020-03-03 06:35:00|9911.1|9905.1|9915.4|9909.4|9921.9|9915.9|9905.8|9899.8|0
1583217600000|2020-03-03 06:40:00|9915.3|9909.3|9930.4|9924.4|9930.7|9924.7|9913.8|9907.8|0
1583217900000|2020-03-03 06:45:00|9930.5|9924.5|9927.6|9921.6|9933|9927|9924.7|9918.7|0
1583218200000|2020-03-03 06:50:00|9927.7|9921.7|9930.6|9924.6|9933.4|9927.4|9920.1|9914.1|0
1583218500000|2020-03-03 06:55:00|9930.5|9924.5|9968.4|9962.4|9969.9|9963.9|9930.5|9924.5|0
1583218800000|2020-03-03 07:00:00|9974.2|9972.2|9970.7|9968.7|9979.7|9977.7|9965.2|9963.2|255
1583219100000|2020-03-03 07:05:00|9971.2|9969.2|9953.2|9951.2|9971.2|9969.2|9943.7|9941.7|127
1583219400000|2020-03-03 07:10:00|9954.7|9952.7|9988.7|9986.7|9992.7|9990.7|9953.7|9951.7|199
1583219700000|2020-03-03 07:15:00|9989.2|9987.2|9986.2|9984.2|9994.2|9992.2|9981.2|9979.2|107
1583220000000|2020-03-03 07:20:00|9985.7|9983.7|9983.7|9981.7|9985.7|9983.7|9978.2|9976.2|70
1583220300000|2020-03-03 07:25:00|9983.2|9981.2|9981.7|9979.7|9991.7|9989.7|9976.2|9974.2|123
1583220600000|2020-03-03 07:30:00|9982.2|9980.2|9974.7|9972.7|9984.7|9982.7|9962.2|9960.2|303
1583220900000|2020-03-03 07:35:00|9974.2|9972.2|9974.7|9972.7|9979.7|9977.7|9965.7|9963.7|167
1583221200000|2020-03-03 07:40:00|9975.2|9973.2|9995.7|9993.7|10005.7|10003.7|9974.2|9972.2|204
1583221500000|2020-03-03 07:45:00|9995.2|9993.2|9988.7|9986.7|9997.7|9995.7|9983.7|9981.7|158
1583221800000|2020-03-03 07:50:00|9989.2|9987.2|9991.7|9989.7|9999.2|9997.2|9982.2|9980.2|198
1583222100000|2020-03-03 07:55:00|9992.2|9990.2|10020.7|10018.7|10032.7|10030.7|9991.7|9989.7|531
1583222400000|2020-03-03 08:00:00|10028.2|10026.2|10073.7|10071.7|10091.2|10089.2|10028.2|10026.2|2641
1583222700000|2020-03-03 08:05:00|10075.2|10073.2|10077.2|10075.2|10079.7|10077.7|10037.2|10035.2|1871
1583223000000|2020-03-03 08:10:00|10077.7|10075.7|10138.7|10136.7|10139.2|10137.2|10070.2|10068.2|1907
1583223300000|2020-03-03 08:15:00|10136.2|10134.2|10160.2|10158.2|10171.2|10169.2|10127.2|10125.2|3006
1583223600000|2020-03-03 08:20:00|10165.7|10163.7|10177.2|10175.2|10179.2|10177.2|10147.2|10145.2|1258
1583223900000|2020-03-03 08:25:00|10177.7|10175.7|10165.2|10163.2|10184.2|10182.2|10155.2|10153.2|1196
1583224200000|2020-03-03 08:30:00|10165.7|10163.7|10190.2|10188.2|10194.2|10192.2|10163.7|10161.7|1071
1583224500000|2020-03-03 08:35:00|10189.7|10187.7|10240|10238|10252|10250|10185.7|10183.7|981
1583224800000|2020-03-03 08:40:00|10239.3|10237.3|10221.3|10219.3|10247.8|10245.8|10215.3|10213.3|1012
1583225100000|2020-03-03 08:45:00|10221.8|10219.8|10208.3|10206.3|10221.8|10219.8|10200.3|10198.3|1132
1583225400000|2020-03-03 08:50:00|10207.8|10205.8|10189.3|10187.3|10210.3|10208.3|10185.3|10183.3|632
1583225700000|2020-03-03 08:55:00|10188.3|10186.3|10196.3|10194.3|10204.3|10202.3|10180.8|10178.8|957
1583226000000|2020-03-03 09:00:00|10197.3|10195.3|10173.8|10171.8|10198.3|10196.3|10172.3|10170.3|584
1583226300000|2020-03-03 09:05:00|10173.3|10171.3|10185.8|10183.8|10192.3|10190.3|10169.3|10167.3|871
1583226600000|2020-03-03 09:10:00|10184.3|10182.3|10201.3|10199.3|10210.3|10208.3|10182.3|10180.3|501
1583226900000|2020-03-03 09:15:00|10203.3|10201.3|10213.3|10211.3|10214.3|10212.3|10198.8|10196.8|430
1583227200000|2020-03-03 09:20:00|10212.8|10210.8|10191.8|10189.8|10216.3|10214.3|10190.3|10188.3|813
1583227500000|2020-03-03 09:25:00|10191.3|10189.3|10208.8|10206.8|10209.8|10207.8|10187.8|10185.8|641
1583227800000|2020-03-03 09:30:00|10211.3|10209.3|10217.3|10215.3|10228.8|10226.8|10201.3|10199.3|918
1583228100000|2020-03-03 09:35:00|10216.8|10214.8|10203.8|10201.8|10220.3|10218.3|10202.3|10200.3|414
1583228400000|2020-03-03 09:40:00|10203.3|10201.3|10221.3|10219.3|10229.3|10227.3|10199.3|10197.3|719
1583228700000|2020-03-03 09:45:00|10220.8|10218.8|10235.3|10233.3|10236.8|10234.8|10209.3|10207.3|435
1583229000000|2020-03-03 09:50:00|10235.8|10233.8|10214.3|10212.3|10237.8|10235.8|10213.3|10211.3|609
1583229300000|2020-03-03 09:55:00|10214.8|10212.8|10244.3|10242.3|10247.3|10245.3|10214.8|10212.8|857
1583229600000|2020-03-03 10:00:00|10244.8|10242.8|10238.8|10236.8|10254.3|10252.3|10236.8|10234.8|875
1583229900000|2020-03-03 10:05:00|10237.3|10235.3|10218.3|10216.3|10238.3|10236.3|10211.8|10209.8|542
1583230200000|2020-03-03 10:10:00|10217.8|10215.8|10218.8|10216.8|10230.3|10228.3|10210.3|10208.3|535
1583230500000|2020-03-03 10:15:00|10219.3|10217.3|10226.3|10224.3|10233.3|10231.3|10214.8|10212.8|538
1583230800000|2020-03-03 10:20:00|10225.8|10223.8|10233.3|10231.3|10238.3|10236.3|10217.3|10215.3|604
1583231100000|2020-03-03 10:25:00|10233.8|10231.8|10234.8|10232.8|10241.3|10239.3|10222.3|10220.3|396
1583231400000|2020-03-03 10:30:00|10233.3|10231.3|10240.8|10238.8|10249.3|10247.3|10230.3|10228.3|474
1583231700000|2020-03-03 10:35:00|10241.3|10239.3|10246.8|10244.8|10250.8|10248.8|10228.3|10226.3|879
1583232000000|2020-03-03 10:40:00|10246.3|10244.3|10241.8|10239.8|10248.8|10246.8|10236.3|10234.3|645
1583232300000|2020-03-03 10:45:00|10240.8|10238.8|10249.3|10247.3|10258.3|10256.3|10239.3|10237.3|624
1583232600000|2020-03-03 10:50:00|10248.8|10246.8|10257.3|10255.3|10262.3|10260.3|10243.3|10241.3|552
1583232900000|2020-03-03 10:55:00|10256.8|10254.8|10260.3|10258.3|10261.3|10259.3|10246.8|10244.8|437
1583233200000|2020-03-03 11:00:00|10259.8|10257.8|10226.3|10224.3|10259.8|10257.8|10223.3|10221.3|764
1583233500000|2020-03-03 11:05:00|10227.3|10225.3|10211.3|10209.3|10238.8|10236.8|10203.8|10201.8|896
1583233800000|2020-03-03 11:10:00|10210.8|10208.8|10199.3|10197.3|10213.3|10211.3|10189.3|10187.3|831
1583234100000|2020-03-03 11:15:00|10198.8|10196.8|10202.3|10200.3|10204.3|10202.3|10190.8|10188.8|599
1583234400000|2020-03-03 11:20:00|10201.8|10199.8|10186.3|10184.3|10204.3|10202.3|10185.8|10183.8|608
1583234700000|2020-03-03 11:25:00|10186.8|10184.8|10173.8|10171.8|10189.8|10187.8|10167.3|10165.3|947
1583235000000|2020-03-03 11:30:00|10173.3|10171.3|10185.3|10183.3|10196.3|10194.3|10173.3|10171.3|674
1583235300000|2020-03-03 11:35:00|10184.8|10182.8|10183.8|10181.8|10193.8|10191.8|10181.8|10179.8|351
1583235600000|2020-03-03 11:40:00|10184.3|10182.3|10175.8|10173.8|10187.8|10185.8|10162.3|10160.3|743
1583235900000|2020-03-03 11:45:00|10176.3|10174.3|10167.8|10165.8|10178.8|10176.8|10165.3|10163.3|410
1583236200000|2020-03-03 11:50:00|10168.3|10166.3|10179.3|10177.3|10182.8|10180.8|10168.3|10166.3|298
1583236500000|2020-03-03 11:55:00|10179.8|10177.8|10175.8|10173.8|10187.3|10185.3|10172.3|10170.3|368
1583236800000|2020-03-03 12:00:00|10176.3|10174.3|10195.8|10193.8|10197.3|10195.3|10176.3|10174.3|611
1583237100000|2020-03-03 12:05:00|10196.3|10194.3|10212.3|10210.3|10212.8|10210.8|10182.3|10180.3|549
1583237400000|2020-03-03 12:10:00|10211.3|10209.3|10220.3|10218.3|10228.8|10226.8|10203.8|10201.8|498
1583237700000|2020-03-03 12:15:00|10220.8|10218.8|10214.3|10212.3|10221.3|10219.3|10208.3|10206.3|267
1583238000000|2020-03-03 12:20:00|10213.8|10211.8|10216.3|10214.3|10219.8|10217.8|10202.3|10200.3|353
1583238300000|2020-03-03 12:25:00|10216.8|10214.8|10228.8|10226.8|10228.8|10226.8|10210.3|10208.3|327
1583238600000|2020-03-03 12:30:00|10228.3|10226.3|10219.3|10217.3|10241.8|10239.8|10208.8|10206.8|854
1583238900000|2020-03-03 12:35:00|10219.8|10217.8|10172.3|10170.3|10220.8|10218.8|10164.8|10162.8|2199
1583239200000|2020-03-03 12:40:00|10173.7|10171.7|10161.7|10159.7|10187.7|10185.7|10160.7|10158.7|1225
1583239500000|2020-03-03 12:45:00|10160.2|10158.2|10147.7|10145.7|10163.7|10161.7|10137.7|10135.7|1646
1583239800000|2020-03-03 12:50:00|10147.2|10145.2|10140.7|10138.7|10160.7|10158.7|10137.7|10135.7|818
1583240100000|2020-03-03 12:55:00|10140.2|10138.2|10173.7|10171.7|10181.7|10179.7|10127.7|10125.7|854
1583240400000|2020-03-03 13:00:00|10172.7|10170.7|10147.7|10145.7|10172.7|10170.7|10147.7|10145.7|635
1583240700000|2020-03-03 13:05:00|10148.7|10146.7|10137.7|10135.7|10154.7|10152.7|10136.2|10134.2|695
1583241000000|2020-03-03 13:10:00|10137.2|10135.2|10153.7|10151.7|10155.7|10153.7|10129.7|10127.7|874
1583241300000|2020-03-03 13:15:00|10153.2|10151.2|10161.2|10159.2|10165.2|10163.2|10146.7|10144.7|525
1583241600000|2020-03-03 13:20:00|10160.7|10158.7|10173.7|10171.7|10174.7|10172.7|10152.7|10150.7|905
1583241900000|2020-03-03 13:25:00|10171.7|10169.7|10181.7|10179.7|10193.7|10191.7|10167.2|10165.2|1001
1583242200000|2020-03-03 13:30:00|10180.7|10178.7|10180.7|10178.7|10189.2|10187.2|10168.7|10166.7|447
1583242500000|2020-03-03 13:35:00|10181.2|10179.2|10168.7|10166.7|10187.7|10185.7|10168.2|10166.2|692
1583242800000|2020-03-03 13:40:00|10168.2|10166.2|10157.7|10155.7|10171.7|10169.7|10155.7|10153.7|690
1583243100000|2020-03-03 13:45:00|10156.7|10154.7|10158.2|10156.2|10158.2|10156.2|10141.7|10139.7|660
1583243400000|2020-03-03 13:50:00|10158.7|10156.7|10178.2|10176.2|10186.7|10184.7|10158.2|10156.2|1020
1583243700000|2020-03-03 13:55:00|10177.7|10175.7|10189.7|10187.7|10194.2|10192.2|10174.2|10172.2|405
1583244000000|2020-03-03 14:00:00|10189.2|10187.2|10189.7|10187.7|10191.7|10189.7|10177.2|10175.2|526
1583244300000|2020-03-03 14:05:00|10190.2|10188.2|10195.7|10193.7|10203.7|10201.7|10187.7|10185.7|491
1583244600000|2020-03-03 14:10:00|10196.2|10194.2|10197.7|10195.7|10201.7|10199.7|10189.7|10187.7|444
1583244900000|2020-03-03 14:15:00|10196.7|10194.7|10205.7|10203.7|10213.7|10211.7|10194.7|10192.7|580
1583245200000|2020-03-03 14:20:00|10205.2|10203.2|10216.7|10214.7|10222.2|10220.2|10205.2|10203.2|1224
1583245500000|2020-03-03 14:25:00|10217.2|10215.2|10218.7|10216.7|10227.2|10225.2|10212.7|10210.7|566
1583245800000|2020-03-03 14:30:00|10217.7|10215.7|10181.7|10179.7|10218.7|10216.7|10178.7|10176.7|1485
1583246100000|2020-03-03 14:35:00|10182.2|10180.2|10160.7|10158.7|10182.7|10180.7|10150.7|10148.7|1437
1583246400000|2020-03-03 14:40:00|10161.2|10159.2|10164.7|10162.7|10180.2|10178.2|10160.2|10158.2|1129
1583246700000|2020-03-03 14:45:00|10165.2|10163.2|10164.2|10162.2|10169.7|10167.7|10151.7|10149.7|1017
1583247000000|2020-03-03 14:50:00|10163.7|10161.7|10126.7|10124.7|10163.7|10161.7|10122.2|10120.2|1667
1583247300000|2020-03-03 14:55:00|10126.2|10124.2|10123.7|10121.7|10140.2|10138.2|10115.2|10113.2|1453
1583247600000|2020-03-03 15:00:00|10122.7|10120.7|10270.2|10268.2|10280.7|10278.7|10121.7|10119.7|5633
1583247900000|2020-03-03 15:05:00|10270.7|10268.7|10240.2|10238.2|10291.2|10289.2|10221.7|10219.7|3707
1583248200000|2020-03-03 15:10:00|10237.7|10235.7|10204.7|10202.7|10253.7|10251.7|10201.7|10199.7|3545
1583248500000|2020-03-03 15:15:00|10204.2|10202.2|10175.7|10173.7|10221.7|10219.7|10173.7|10171.7|2710
1583248800000|2020-03-03 15:20:00|10176.2|10174.2|10214.7|10212.7|10219.2|10217.2|10168.2|10166.2|2323
1583249100000|2020-03-03 15:25:00|10215.2|10213.2|10184.2|10182.2|10228.2|10226.2|10181.2|10179.2|1621
1583249400000|2020-03-03 15:30:00|10183.7|10181.7|10167.2|10165.2|10221.2|10219.2|10166.7|10164.7|1511
1583249700000|2020-03-03 15:35:00|10166.7|10164.7|10189.2|10187.2|10205.2|10203.2|10165.2|10163.2|2256
1583250000000|2020-03-03 15:40:00|10189.7|10187.7|10213.7|10211.7|10215.2|10213.2|10182.2|10180.2|2053
1583250300000|2020-03-03 15:45:00|10213.2|10211.2|10190.2|10188.2|10226.7|10224.7|10185.2|10183.2|1898
1583250600000|2020-03-03 15:50:00|10190.7|10188.7|10191.7|10189.7|10204.7|10202.7|10173.7|10171.7|1462
1583250900000|2020-03-03 15:55:00|10191.2|10189.2|10238.7|10236.7|10241.2|10239.2|10187.2|10185.2|2385
1583251200000|2020-03-03 16:00:00|10235.7|10233.7|10223.2|10221.2|10243.7|10241.7|10216.7|10214.7|1950
1583251500000|2020-03-03 16:05:00|10223.7|10221.7|10179.7|10177.7|10223.7|10221.7|10179.7|10177.7|2009
1583251800000|2020-03-03 16:10:00|10178.7|10176.7|10137.7|10135.7|10178.7|10176.7|10134.7|10132.7|2026
1583252100000|2020-03-03 16:15:00|10136.7|10134.7|10135.7|10133.7|10165.2|10163.2|10125.7|10123.7|2865
1583252400000|2020-03-03 16:20:00|10134.2|10132.2|10075.7|10073.7|10138.2|10136.2|10074.7|10072.7|2627
1583252700000|2020-03-03 16:25:00|10076.2|10074.2|10089.2|10087.2|10096.7|10094.7|10056.7|10054.7|5173
1583253000000|2020-03-03 16:30:00|10088.7|10086.7|10113.7|10111.7|10113.7|10111.7|10080.7|10078.7|4649
1583253300000|2020-03-03 16:35:00|10116.7|10114.7|10112.7|10110.7|10127.7|10125.7|10080.7|10078.7|2148
1583253600000|2020-03-03 16:40:00|10113.7|10111.7|10124.7|10122.7|10136.7|10134.7|10102.2|10100.2|978
1583253900000|2020-03-03 16:45:00|10125.2|10123.2|10105.7|10103.7|10131.2|10129.2|10102.2|10100.2|686
1583254200000|2020-03-03 16:50:00|10106.2|10104.2|10141.2|10139.2|10146.7|10144.7|10102.7|10100.7|747
1583254500000|2020-03-03 16:55:00|10140.7|10138.7|10155.7|10153.7|10160.7|10158.7|10132.7|10130.7|1620
1583254800000|2020-03-03 17:00:00|10154.7|10152.7|10165.7|10163.7|10166.7|10164.7|10142.7|10140.7|377
1583255100000|2020-03-03 17:05:00|10165.2|10163.2|10183.7|10181.7|10187.7|10185.7|10160.2|10158.2|401
1583255400000|2020-03-03 17:10:00|10185.2|10183.2|10150.7|10148.7|10187.2|10185.2|10147.7|10145.7|353
1583255700000|2020-03-03 17:15:00|10151.2|10149.2|10145.7|10143.7|10158.7|10156.7|10136.7|10134.7|428
1583256000000|2020-03-03 17:20:00|10146.2|10144.2|10156.2|10154.2|10158.2|10156.2|10140.7|10138.7|217
1583256300000|2020-03-03 17:25:00|10156.7|10154.7|10135.2|10133.2|10164.2|10162.2|10127.2|10125.2|235
1583256600000|2020-03-03 17:30:00|10134.7|10132.7|10124.2|10122.2|10141.2|10139.2|10120.7|10118.7|228
1583256900000|2020-03-03 17:35:00|10123.7|10121.7|10142.7|10140.7|10143.7|10141.7|10119.2|10117.2|99
1583257200000|2020-03-03 17:40:00|10142.2|10140.2|10128.2|10126.2|10146.7|10144.7|10125.7|10123.7|110
1583257500000|2020-03-03 17:45:00|10128.7|10126.7|10153.2|10151.2|10163.7|10161.7|10128.2|10126.2|158
1583257800000|2020-03-03 17:50:00|10152.7|10150.7|10130.2|10128.2|10153.2|10151.2|10128.7|10126.7|86
1583258100000|2020-03-03 17:55:00|10129.7|10127.7|10127.7|10125.7|10134.7|10132.7|10117.7|10115.7|112
1583258400000|2020-03-03 18:00:00|10126.2|10124.2|10096.2|10094.2|10126.2|10124.2|10096.2|10094.2|127
1583258700000|2020-03-03 18:05:00|10097.2|10095.2|10096.2|10094.2|10102.2|10100.2|10083.2|10081.2|242
1583259000000|2020-03-03 18:10:00|10095.7|10093.7|10082.7|10080.7|10103.2|10101.2|10079.7|10077.7|137
1583259300000|2020-03-03 18:15:00|10083.2|10081.2|10064.7|10062.7|10089.7|10087.7|10064.2|10062.2|89
1583259600000|2020-03-03 18:20:00|10066.7|10064.7|10061.2|10059.2|10078.2|10076.2|10057.7|10055.7|60
1583259900000|2020-03-03 18:25:00|10060.7|10058.7|10054.2|10052.2|10063.2|10061.2|10037.7|10035.7|314
1583260200000|2020-03-03 18:30:00|10053.7|10051.7|10058.2|10056.2|10059.7|10057.7|10032.2|10030.2|49
1583260500000|2020-03-03 18:35:00|10057.7|10055.7|10057.7|10055.7|10064.7|10062.7|10051.2|10049.2|40
1583260800000|2020-03-03 18:40:00|10056.7|10054.7|10018.7|10016.7|10060.2|10058.2|10017.7|10015.7|43
1583261100000|2020-03-03 18:45:00|10018.2|10016.2|10014.7|10012.7|10031.7|10029.7|10014.2|10012.2|27
1583261400000|2020-03-03 18:50:00|10014.2|10012.2|10008.2|10006.2|10025.7|10023.7|10003.7|10001.7|42
1583261700000|2020-03-03 18:55:00|10008.7|10006.7|9993.2|9991.2|10009.7|10007.7|9986.7|9984.7|135
1583262000000|2020-03-03 19:00:00|9992.7|9990.7|9973.2|9971.2|10008.7|10006.7|9971.7|9969.7|168
1583262300000|2020-03-03 19:05:00|9973.7|9971.7|9935.2|9933.2|9974.7|9972.7|9931.7|9929.7|185
1583262600000|2020-03-03 19:10:00|9931.2|9929.2|9958.7|9956.7|9970.7|9968.7|9931.2|9929.2|217
1583262900000|2020-03-03 19:15:00|9958.2|9956.2|9933.7|9931.7|9962.7|9960.7|9931.7|9929.7|47
1583263200000|2020-03-03 19:20:00|9933.2|9931.2|9931.7|9929.7|9952.2|9950.2|9925.7|9923.7|46
1583263500000|2020-03-03 19:25:00|9932.2|9930.2|9971.7|9969.7|9976.7|9974.7|9927.7|9925.7|143
1583263800000|2020-03-03 19:30:00|9972.2|9970.2|9992.2|9990.2|9998.7|9996.7|9965.2|9963.2|56
1583264100000|2020-03-03 19:35:00|9991.7|9989.7|9954.2|9952.2|9992.2|9990.2|9953.7|9951.7|23
1583264400000|2020-03-03 19:40:00|9953.7|9951.7|9953.2|9951.2|9957.2|9955.2|9940.7|9938.7|12
1583264700000|2020-03-03 19:45:00|9952.7|9950.7|9994.7|9992.7|9998.7|9996.7|9949.2|9947.2|71
1583265000000|2020-03-03 19:50:00|9996.7|9994.7|10019.7|10017.7|10023.7|10021.7|9980.7|9978.7|55
1583265300000|2020-03-03 19:55:00|10020.2|10018.2|10016.2|10014.2|10024.7|10022.7|10009.7|10007.7|29
1583265600000|2020-03-03 20:00:00|10016.7|10014.7|10045.7|10043.7|10049.2|10047.2|10006.2|10004.2|24
1583265900000|2020-03-03 20:05:00|10045.2|10043.2|10020.7|10018.7|10045.7|10043.7|10012.2|10010.2|7
1583266200000|2020-03-03 20:10:00|10021.2|10019.2|10054.7|10052.7|10063.7|10061.7|10017.2|10015.2|44
1583266500000|2020-03-03 20:15:00|10055.2|10053.2|10065.2|10063.2|10075.7|10073.7|10041.7|10039.7|63
1583266800000|2020-03-03 20:20:00|10065.7|10063.7|10020.2|10018.2|10072.7|10070.7|10019.2|10017.2|63
1583267100000|2020-03-03 20:25:00|10020.7|10018.7|10072.7|10070.7|10081.2|10079.2|10019.7|10017.7|117
1583267400000|2020-03-03 20:30:00|10072.2|10070.2|10021.7|10019.7|10072.2|10070.2|10013.7|10011.7|16
1583267700000|2020-03-03 20:35:00|10025.2|10023.2|9976.7|9974.7|10031.2|10029.2|9972.2|9970.2|35
1583268000000|2020-03-03 20:40:00|9977.2|9975.2|10035.2|10033.2|10036.7|10034.7|9974.7|9972.7|49
1583268300000|2020-03-03 20:45:00|10033.7|10031.7|10016.7|10014.7|10048.2|10046.2|10010.7|10008.7|65
1583268600000|2020-03-03 20:50:00|10015.7|10013.7|10014.7|10012.7|10015.7|10013.7|9979.2|9977.2|65
1583268900000|2020-03-03 20:55:00|10013.7|10011.7|9998.6|9992.6|10025.7|10023.7|9978.2|9976.2|63
1583269200000|2020-03-03 21:00:00|9999.6|9993.6|10039.1|10033.1|10040.6|10034.6|9988.9|9982.9|1
1583269500000|2020-03-03 21:05:00|10036.9|10030.9|10040.2|10034.2|10046.2|10040.2|10022.7|10016.7|0
1583269800000|2020-03-03 21:10:00|10039.4|10033.4|9976.5|9970.5|10041.8|10035.8|9970.7|9964.7|0
1583270100000|2020-03-03 21:15:00|9978|9972|9985.7|9979.7|9985.7|9979.7|9975.4|9969.4|0
1583270400000|2020-03-03 21:20:00|9983.9|9977.9|9981.8|9975.8|9983.9|9977.9|9979.8|9973.8|0
1583270700000|2020-03-03 21:25:00|9982|9976|9987.8|9981.8|9987.8|9981.8|9981.5|9975.5|0
1583271000000|2020-03-03 21:30:00|9988.2|9982.2|9988.8|9982.8|9995.4|9989.4|9962.4|9956.4|0
1583271300000|2020-03-03 21:35:00|9988.7|9982.7|9984|9978|9991.5|9985.5|9978|9972|0
1583271600000|2020-03-03 21:40:00|9984.1|9978.1|9977.4|9971.4|9985.5|9979.5|9972.3|9966.3|0
1583271900000|2020-03-03 21:45:00|9977.7|9971.7|9964.8|9958.8|9978.1|9972.1|9964.8|9958.8|0
1583272200000|2020-03-03 21:50:00|9965|9959|9957.4|9951.4|9969|9963|9955|9949|0
1583272500000|2020-03-03 21:55:00|9957.5|9951.5|9955.9|9949.9|9968.1|9962.1|9955|9949|0
1583272800000|2020-03-03 22:00:00|9956.1|9950.1|9953.5|9947.5|9960.7|9954.7|9953.5|9947.5|0
1583273100000|2020-03-03 22:05:00|9953.7|9947.7|9951.7|9945.7|9954|9948|9950|9944|0
1583273400000|2020-03-03 22:10:00|9952|9946|9952.5|9946.5|9954.2|9948.2|9952|9946|0
1583273700000|2020-03-03 22:15:00|9953|9947|9951.8|9945.8|9953|9947|9950.1|9944.1|0
1583274000000|2020-03-03 22:20:00|9951.5|9945.5|9954.3|9948.3|9954.3|9948.3|9950.3|9944.3|0
1583274300000|2020-03-03 22:25:00|9954.5|9948.5|9954.5|9948.5|9954.8|9948.8|9954.3|9948.3|0
1583274600000|2020-03-03 22:30:00|9953|9947|9951.9|9945.9|9953|9947|9951.7|9945.7|0
1583274900000|2020-03-03 22:35:00|9952.2|9946.2|9949.4|9943.4|9952.4|9946.4|9948.2|9942.2|0
1583275200000|2020-03-03 22:40:00|9949.7|9943.7|9948.9|9942.9|9949.7|9943.7|9948.4|9942.4|0
1583275500000|2020-03-03 22:45:00|9950.2|9944.2|9950.2|9944.2|9952.4|9946.4|9950.2|9944.2|0
1583275800000|2020-03-03 22:50:00|9950.4|9944.4|9950.9|9944.9|9951.2|9945.2|9948.9|9942.9|0
1583276100000|2020-03-03 22:55:00|9949.9|9943.9|9950.2|9944.2|9951.4|9945.4|9948.9|9942.9|0
1583276400000|2020-03-03 23:00:00|9949.3|9943.3|9940.5|9934.5|9975.7|9969.7|9921.4|9915.4|0
1583276700000|2020-03-03 23:05:00|9940.6|9934.6|9929.3|9923.3|9951.1|9945.1|9915.8|9909.8|0
1583277000000|2020-03-03 23:10:00|9929.4|9923.4|9929.4|9923.4|9937.4|9931.4|9919.1|9913.1|0
1583277300000|2020-03-03 23:15:00|9929.2|9923.2|9941.1|9935.1|9941.1|9935.1|9916.5|9910.5|0
1583277600000|2020-03-03 23:20:00|9941.4|9935.4|9966.3|9960.3|9968.7|9962.7|9941.4|9935.4|0
1583277900000|2020-03-03 23:25:00|9966.5|9960.5|9964.3|9958.3|9983.6|9977.6|9964.3|9958.3|0
1583278200000|2020-03-03 23:30:00|9964.4|9958.4|9950.9|9944.9|9969|9963|9950.9|9944.9|0
1583278500000|2020-03-03 23:35:00|9950.7|9944.7|9952.9|9946.9|9956.8|9950.8|9941.9|9935.9|0
1583278800000|2020-03-03 23:40:00|9952.6|9946.6|9952.7|9946.7|9966.6|9960.6|9949.7|9943.7|0
1583279100000|2020-03-03 23:45:00|9953|9947|9963.6|9957.6|9972.5|9966.5|9944.3|9938.3|0
1583279400000|2020-03-03 23:50:00|9963.7|9957.7|9958.5|9952.5|9964.2|9958.2|9952.2|9946.2|0
1583279700000|2020-03-03 23:55:00|9958.4|9952.4|9967.5|9961.5|9969.9|9963.9|9957.8|9951.8|0
1583280000000|2020-03-04 00:00:00|9967.4|9961.4|9974.7|9968.7|9981.4|9975.4|9962.9|9956.9|0
1583280300000|2020-03-04 00:05:00|9974.6|9968.6|10026|10020|10033.3|10027.3|9974.1|9968.1|0
1583280600000|2020-03-04 00:10:00|10026.1|10020.1|10017|10011|10027.6|10021.6|10001.6|9995.6|0
1583280900000|2020-03-04 00:15:00|10016.8|10010.8|10043.2|10037.2|10054.6|10048.6|10012.9|10006.9|0
1583281200000|2020-03-04 00:20:00|10043.3|10037.3|10042|10036|10055|10049|10040.7|10034.7|0
1583281500000|2020-03-04 00:25:00|10042.1|10036.1|10032.3|10026.3|10043.6|10037.6|10026.6|10020.6|0
1583281800000|2020-03-04 00:30:00|10032.6|10026.6|10066.5|10060.5|10069.5|10063.5|10032.6|10026.6|0
1583282100000|2020-03-04 00:35:00|10066.4|10060.4|10066|10060|10080.8|10074.8|10060.4|10054.4|0
1583282400000|2020-03-04 00:40:00|10066.4|10060.4|10079.6|10073.6|10083.1|10077.1|10066.3|10060.3|0
1583282700000|2020-03-04 00:45:00|10078.8|10072.8|10057|10051|10080.1|10074.1|10054.7|10048.7|0
1583283000000|2020-03-04 00:50:00|10057.1|10051.1|10066.2|10060.2|10066.5|10060.5|10051.6|10045.6|0
1583283300000|2020-03-04 00:55:00|10066|10060|10066.5|10060.5|10075|10069|10060.5|10054.5|0
1583283600000|2020-03-04 01:00:00|10066.6|10060.6|10083.1|10077.1|10092.1|10086.1|10065.4|10059.4|0
1583283900000|2020-03-04 01:05:00|10083.2|10077.2|10073.2|10067.2|10086|10080|10071.9|10065.9|0
1583284200000|2020-03-04 01:10:00|10072.8|10066.8|10093.9|10087.9|10093.9|10087.9|10071.9|10065.9|0
1583284500000|2020-03-04 01:15:00|10093.6|10087.6|10085.2|10079.2|10093.6|10087.6|10077|10071|0
1583284800000|2020-03-04 01:20:00|10085.1|10079.1|10082.5|10076.5|10086.8|10080.8|10079.5|10073.5|0
1583285100000|2020-03-04 01:25:00|10082.6|10076.6|10088.2|10082.2|10088.2|10082.2|10079.5|10073.5|0
1583285400000|2020-03-04 01:30:00|10088.1|10082.1|10078|10072|10094.2|10088.2|10070.7|10064.7|0
1583285700000|2020-03-04 01:35:00|10077.9|10071.9|10070.7|10064.7|10083.6|10077.6|10070.6|10064.6|0
1583286000000|2020-03-04 01:40:00|10071.2|10065.2|10065.3|10059.3|10076.4|10070.4|10062.3|10056.3|0
1583286300000|2020-03-04 01:45:00|10065.2|10059.2|10056.5|10050.5|10068|10062|10050.8|10044.8|0
1583286600000|2020-03-04 01:50:00|10056.3|10050.3|10063.8|10057.8|10068.5|10062.5|10053.7|10047.7|0
1583286900000|2020-03-04 01:55:00|10064.2|10058.2|10062.8|10056.8|10071.2|10065.2|10059.6|10053.6|0
1583287200000|2020-03-04 02:00:00|10062.7|10056.7|10051.4|10045.4|10062.7|10056.7|10048.6|10042.6|0
1583287500000|2020-03-04 02:05:00|10051.3|10045.3|10055.4|10049.4|10062.8|10056.8|10051.3|10045.3|0
1583287800000|2020-03-04 02:10:00|10056.7|10050.7|10048.4|10042.4|10065.6|10059.6|10048.4|10042.4|0
1583288100000|2020-03-04 02:15:00|10047.9|10041.9|10057.2|10051.2|10057.5|10051.5|10045.8|10039.8|0
1583288400000|2020-03-04 02:20:00|10057.3|10051.3|10071.7|10065.7|10077.5|10071.5|10054.3|10048.3|0
1583288700000|2020-03-04 02:25:00|10071.8|10065.8|10077.8|10071.8|10080.7|10074.7|10069.1|10063.1|0
1583289000000|2020-03-04 02:30:00|10077.7|10071.7|10086.3|10080.3|10086.4|10080.4|10069.1|10063.1|0
1583289300000|2020-03-04 02:35:00|10086.4|10080.4|10074.9|10068.9|10088.7|10082.7|10074.9|10068.9|0
1583289600000|2020-03-04 02:40:00|10075.4|10069.4|10097.7|10091.7|10100.7|10094.7|10074.9|10068.9|0
1583289900000|2020-03-04 02:45:00|10097.8|10091.8|10099.3|10093.3|10107.9|10101.9|10094.9|10088.9|0
1583290200000|2020-03-04 02:50:00|10099.9|10093.9|10092.4|10086.4|10100.7|10094.7|10085.2|10079.2|0
1583290500000|2020-03-04 02:55:00|10092.3|10086.3|10105.7|10099.7|10109.4|10103.4|10090.7|10084.7|0
1583290800000|2020-03-04 03:00:00|10106.7|10100.7|10106.5|10100.5|10109.4|10103.4|10099.4|10093.4|0
1583291100000|2020-03-04 03:05:00|10106.4|10100.4|10121|10115|10121|10115|10106.4|10100.4|0
1583291400000|2020-03-04 03:10:00|10120.9|10114.9|10122.1|10116.1|10123.7|10117.7|10113.8|10107.8|0
1583291700000|2020-03-04 03:15:00|10121.6|10115.6|10121.1|10115.1|10129.7|10123.7|10117.7|10111.7|0
1583292000000|2020-03-04 03:20:00|10121|10115|10110.1|10104.1|10121|10115|10107|10101|0
1583292300000|2020-03-04 03:25:00|10110.2|10104.2|10116.2|10110.2|10119|10113|10110.1|10104.1|0
1583292600000|2020-03-04 03:30:00|10116.1|10110.1|10115.5|10109.5|10122|10116|10113.2|10107.2|0
1583292900000|2020-03-04 03:35:00|10115|10109|10109.9|10103.9|10115.7|10109.7|10106.8|10100.8|0
1583293200000|2020-03-04 03:40:00|10109.8|10103.8|10109.8|10103.8|10115.5|10109.5|10109.7|10103.7|0
1583293500000|2020-03-04 03:45:00|10109.7|10103.7|10106.7|10100.7|10110.9|10104.9|10102.6|10096.6|0
1583293800000|2020-03-04 03:50:00|10106.6|10100.6|10101|10095|10106.8|10100.8|10100.9|10094.9|0
1583294100000|2020-03-04 03:55:00|10101.9|10095.9|10109.5|10103.5|10112.2|10106.2|10101.9|10095.9|0
1583294400000|2020-03-04 04:00:00|10109.4|10103.4|10095.5|10089.5|10109.6|10103.6|10089.2|10083.2|0
1583294700000|2020-03-04 04:05:00|10095.4|10089.4|10086.9|10080.9|10095.6|10089.6|10083.8|10077.8|0
1583295000000|2020-03-04 04:10:00|10087|10081|10092.7|10086.7|10095.7|10089.7|10083.9|10077.9|0
1583295300000|2020-03-04 04:15:00|10092.8|10086.8|10095.7|10089.7|10095.7|10089.7|10089.8|10083.8|0
1583295600000|2020-03-04 04:20:00|10095.6|10089.6|10092.5|10086.5|10095.7|10089.7|10092.4|10086.4|0
1583295900000|2020-03-04 04:25:00|10092.4|10086.4|10085.6|10079.6|10092.4|10086.4|10080.7|10074.7|0
1583296200000|2020-03-04 04:30:00|10086|10080|10090.2|10084.2|10090.3|10084.3|10078.1|10072.1|0
1583296500000|2020-03-04 04:35:00|10089.3|10083.3|10096.2|10090.2|10097.7|10091.7|10078.9|10072.9|0
1583296800000|2020-03-04 04:40:00|10096.3|10090.3|10097.4|10091.4|10101.6|10095.6|10093|10087|0
1583297100000|2020-03-04 04:45:00|10098.7|10092.7|10087.6|10081.6|10101.7|10095.7|10087.6|10081.6|0
1583297400000|2020-03-04 04:50:00|10087.5|10081.5|10093.2|10087.2|10096.1|10090.1|10087.5|10081.5|0
1583297700000|2020-03-04 04:55:00|10093.1|10087.1|10101.4|10095.4|10101.4|10095.4|10087.4|10081.4|0
1583298000000|2020-03-04 05:00:00|10101.3|10095.3|10103.6|10097.6|10103.7|10097.7|10097.6|10091.6|0
1583298300000|2020-03-04 05:05:00|10103.5|10097.5|10101.4|10095.4|10110.1|10104.1|10101.1|10095.1|0
1583298600000|2020-03-04 05:10:00|10101.8|10095.8|10101.1|10095.1|10104|10098|10101.1|10095.1|0
1583298900000|2020-03-04 05:15:00|10101.2|10095.2|10098.6|10092.6|10101.4|10095.4|10096.1|10090.1|0
1583299200000|2020-03-04 05:20:00|10099.1|10093.1|10109.2|10103.2|10109.4|10103.4|10098.5|10092.5|0
1583299500000|2020-03-04 05:25:00|10109.1|10103.1|10112.2|10106.2|10118.1|10112.1|10109.1|10103.1|0
1583299800000|2020-03-04 05:30:00|10112.1|10106.1|10103.8|10097.8|10115.2|10109.2|10103.8|10097.8|0
1583300100000|2020-03-04 05:35:00|10103.7|10097.7|10106.6|10100.6|10109.6|10103.6|10103.7|10097.7|0
1583300400000|2020-03-04 05:40:00|10106.5|10100.5|10109.8|10103.8|10112.4|10106.4|10106.4|10100.4|0
1583300700000|2020-03-04 05:45:00|10109.7|10103.7|10127.9|10121.9|10133|10127|10109.6|10103.6|0
1583301000000|2020-03-04 05:50:00|10128|10122|10131.3|10125.3|10131.5|10125.5|10122.7|10116.7|0
1583301300000|2020-03-04 05:55:00|10130.4|10124.4|10117.3|10111.3|10130.4|10124.4|10117.3|10111.3|0
1583301600000|2020-03-04 06:00:00|10117.5|10111.5|10109|10103|10120.2|10114.2|10105.9|10099.9|0
1583301900000|2020-03-04 06:05:00|10108.9|10102.9|10129.4|10123.4|10132.9|10126.9|10106.2|10100.2|0
1583302200000|2020-03-04 06:10:00|10128.6|10122.6|10129.7|10123.7|10134.3|10128.3|10125.4|10119.4|0
1583302500000|2020-03-04 06:15:00|10129.2|10123.2|10139.1|10133.1|10144.9|10138.9|10128.3|10122.3|0
1583302800000|2020-03-04 06:20:00|10139|10133|10129.5|10123.5|10139.3|10133.3|10127.9|10121.9|0
1583303100000|2020-03-04 06:25:00|10129.4|10123.4|10117.3|10111.3|10131.1|10125.1|10116.9|10110.9|0
1583303400000|2020-03-04 06:30:00|10117.4|10111.4|10122.6|10116.6|10122.7|10116.7|10113.3|10107.3|0
1583303700000|2020-03-04 06:35:00|10122.7|10116.7|10102.6|10096.6|10122.7|10116.7|10100|10094|0
1583304000000|2020-03-04 06:40:00|10102.5|10096.5|10105.8|10099.8|10108.7|10102.7|10097.3|10091.3|0
1583304300000|2020-03-04 06:45:00|10106.7|10100.7|10113.5|10107.5|10119.4|10113.4|10106.7|10100.7|0
1583304600000|2020-03-04 06:50:00|10113.4|10107.4|10106|10100|10113.4|10107.4|10103.4|10097.4|0
1583304900000|2020-03-04 06:55:00|10106.1|10100.1|10102.9|10096.9|10108.5|10102.5|10100.5|10094.5|0
1583305200000|2020-03-04 07:00:00|10088.7|10086.7|10130.2|10128.2|10132.7|10130.7|10088.2|10086.2|560
1583305500000|2020-03-04 07:05:00|10128.2|10126.2|10142.2|10140.2|10146.2|10144.2|10121.7|10119.7|318
1583305800000|2020-03-04 07:10:00|10141.7|10139.7|10158.2|10156.2|10165.2|10163.2|10138.2|10136.2|363
1583306100000|2020-03-04 07:15:00|10158.7|10156.7|10169.2|10167.2|10175.7|10173.7|10156.7|10154.7|269
1583306400000|2020-03-04 07:20:00|10168.7|10166.7|10152.2|10150.2|10168.7|10166.7|10146.2|10144.2|162
1583306700000|2020-03-04 07:25:00|10151.7|10149.7|10148.2|10146.2|10159.2|10157.2|10143.7|10141.7|53
1583307000000|2020-03-04 07:30:00|10147.7|10145.7|10156.7|10154.7|10160.7|10158.7|10139.2|10137.2|66
1583307300000|2020-03-04 07:35:00|10158.2|10156.2|10157.7|10155.7|10164.7|10162.7|10154.7|10152.7|109
1583307600000|2020-03-04 07:40:00|10157.2|10155.2|10164.2|10162.2|10168.7|10166.7|10154.7|10152.7|65
1583307900000|2020-03-04 07:45:00|10163.7|10161.7|10157.7|10155.7|10167.2|10165.2|10152.2|10150.2|60
1583308200000|2020-03-04 07:50:00|10157.2|10155.2|10156.2|10154.2|10159.7|10157.7|10152.7|10150.7|100
1583308500000|2020-03-04 07:55:00|10155.7|10153.7|10136.2|10134.2|10156.2|10154.2|10136.2|10134.2|255
1583308800000|2020-03-04 08:00:00|10130.7|10128.7|10101.7|10099.7|10131.2|10129.2|10093.7|10091.7|1643
1583309100000|2020-03-04 08:05:00|10102.2|10100.2|10086.2|10084.2|10131.2|10129.2|10085.7|10083.7|1369
1583309400000|2020-03-04 08:10:00|10086.7|10084.7|10095.2|10093.2|10099.7|10097.7|10073.2|10071.2|1389
1583309700000|2020-03-04 08:15:00|10095.7|10093.7|10118.2|10116.2|10118.2|10116.2|10078.7|10076.7|1314
1583310000000|2020-03-04 08:20:00|10117.7|10115.7|10129.7|10127.7|10137.7|10135.7|10113.2|10111.2|811
1583310300000|2020-03-04 08:25:00|10126.2|10124.2|10146.7|10144.7|10146.7|10144.7|10110.7|10108.7|1001
1583310600000|2020-03-04 08:30:00|10146.2|10144.2|10173.7|10171.7|10175.2|10173.2|10141.7|10139.7|1160
1583310900000|2020-03-04 08:35:00|10175.7|10173.7|10196.2|10194.2|10198.2|10196.2|10168.7|10166.7|697
1583311200000|2020-03-04 08:40:00|10195.6|10193.6|10187.1|10185.1|10197.6|10195.6|10172.1|10170.1|1043
1583311500000|2020-03-04 08:45:00|10187.6|10185.6|10196.1|10194.1|10200.1|10198.1|10174.1|10172.1|534
1583311800000|2020-03-04 08:50:00|10196.6|10194.6|10208.1|10206.1|10215.1|10213.1|10196.6|10194.6|779
1583312100000|2020-03-04 08:55:00|10206.6|10204.6|10194.1|10192.1|10206.6|10204.6|10187.1|10185.1|525
1583312400000|2020-03-04 09:00:00|10193.6|10191.6|10215.1|10213.1|10225.6|10223.6|10191.6|10189.6|620
1583312700000|2020-03-04 09:05:00|10215.6|10213.6|10194.1|10192.1|10221.1|10219.1|10193.6|10191.6|524
1583313000000|2020-03-04 09:10:00|10194.6|10192.6|10187.1|10185.1|10198.6|10196.6|10173.6|10171.6|980
1583313300000|2020-03-04 09:15:00|10187.6|10185.6|10208.1|10206.1|10213.1|10211.1|10186.1|10184.1|531
1583313600000|2020-03-04 09:20:00|10208.6|10206.6|10210.6|10208.6|10224.6|10222.6|10208.1|10206.1|489
1583313900000|2020-03-04 09:25:00|10211.1|10209.1|10224.6|10222.6|10229.1|10227.1|10208.6|10206.6|527
1583314200000|2020-03-04 09:30:00|10224.1|10222.1|10207.6|10205.6|10225.1|10223.1|10201.6|10199.6|401
1583314500000|2020-03-04 09:35:00|10207.1|10205.1|10223.1|10221.1|10236.6|10234.6|10206.1|10204.1|450
1583314800000|2020-03-04 09:40:00|10225.1|10223.1|10218.6|10216.6|10241.1|10239.1|10217.1|10215.1|411
1583315100000|2020-03-04 09:45:00|10217.1|10215.1|10221.6|10219.6|10231.1|10229.1|10210.6|10208.6|699
1583315400000|2020-03-04 09:50:00|10222.1|10220.1|10211.1|10209.1|10236.1|10234.1|10205.1|10203.1|692
1583315700000|2020-03-04 09:55:00|10210.6|10208.6|10226.6|10224.6|10234.6|10232.6|10210.6|10208.6|357
1583316000000|2020-03-04 10:00:00|10227.1|10225.1|10223.6|10221.6|10227.1|10225.1|10211.1|10209.1|268
1583316300000|2020-03-04 10:05:00|10225.1|10223.1|10225.6|10223.6|10226.1|10224.1|10208.1|10206.1|358
1583316600000|2020-03-04 10:10:00|10225.1|10223.1|10229.1|10227.1|10232.1|10230.1|10219.1|10217.1|345
1583316900000|2020-03-04 10:15:00|10228.6|10226.6|10220.1|10218.1|10234.1|10232.1|10214.6|10212.6|319
1583317200000|2020-03-04 10:20:00|10220.6|10218.6|10236.6|10234.6|10236.6|10234.6|10219.1|10217.1|276
1583317500000|2020-03-04 10:25:00|10236.1|10234.1|10241.1|10239.1|10250.6|10248.6|10233.6|10231.6|360
1583317800000|2020-03-04 10:30:00|10241.6|10239.6|10253.1|10251.1|10255.1|10253.1|10241.6|10239.6|261
1583318100000|2020-03-04 10:35:00|10252.6|10250.6|10251.1|10249.1|10253.6|10251.6|10240.6|10238.6|382
1583318400000|2020-03-04 10:40:00|10250.6|10248.6|10255.1|10253.1|10257.6|10255.6|10246.1|10244.1|270
1583318700000|2020-03-04 10:45:00|10257.1|10255.1|10254.6|10252.6|10260.1|10258.1|10247.1|10245.1|223
1583319000000|2020-03-04 10:50:00|10254.1|10252.1|10247.1|10245.1|10258.6|10256.6|10247.1|10245.1|225
1583319300000|2020-03-04 10:55:00|10246.6|10244.6|10242.6|10240.6|10247.6|10245.6|10234.6|10232.6|283
1583319600000|2020-03-04 11:00:00|10242.1|10240.1|10242.1|10240.1|10258.1|10256.1|10239.1|10237.1|322
1583319900000|2020-03-04 11:05:00|10243.1|10241.1|10233.1|10231.1|10247.1|10245.1|10230.1|10228.1|261
1583320200000|2020-03-04 11:10:00|10232.6|10230.6|10223.1|10221.1|10236.1|10234.1|10223.1|10221.1|321
1583320500000|2020-03-04 11:15:00|10221.6|10219.6|10215.6|10213.6|10227.1|10225.1|10214.1|10212.1|202
1583320800000|2020-03-04 11:20:00|10215.1|10213.1|10231.6|10229.6|10236.1|10234.1|10215.1|10213.1|283
1583321100000|2020-03-04 11:25:00|10232.1|10230.1|10242.6|10240.6|10244.6|10242.6|10229.6|10227.6|299
1583321400000|2020-03-04 11:30:00|10241.1|10239.1|10250.6|10248.6|10255.6|10253.6|10239.1|10237.1|349
1583321700000|2020-03-04 11:35:00|10251.1|10249.1|10242.6|10240.6|10251.1|10249.1|10240.1|10238.1|233
1583322000000|2020-03-04 11:40:00|10243.1|10241.1|10245.1|10243.1|10254.1|10252.1|10241.1|10239.1|280
1583322300000|2020-03-04 11:45:00|10245.6|10243.6|10233.1|10231.1|10247.1|10245.1|10231.6|10229.6|324
1583322600000|2020-03-04 11:50:00|10233.6|10231.6|10247.1|10245.1|10251.6|10249.6|10231.1|10229.1|386
1583322900000|2020-03-04 11:55:00|10246.6|10244.6|10257.1|10255.1|10258.6|10256.6|10246.6|10244.6|317
1583323200000|2020-03-04 12:00:00|10256.1|10254.1|10251.6|10249.6|10262.1|10260.1|10243.6|10241.6|510
1583323500000|2020-03-04 12:05:00|10252.1|10250.1|10273.1|10271.1|10276.1|10274.1|10250.6|10248.6|700
1583323800000|2020-03-04 12:10:00|10273.6|10271.6|10277.1|10275.1|10287.6|10285.6|10273.1|10271.1|331
1583324100000|2020-03-04 12:15:00|10279.1|10277.1|10286.1|10284.1|10286.6|10284.6|10270.1|10268.1|1505
1583324400000|2020-03-04 12:20:00|10286.6|10284.6|10286.6|10284.6|10293.6|10291.6|10283.1|10281.1|483
1583324700000|2020-03-04 12:25:00|10286.1|10284.1|10289.6|10287.6|10292.1|10290.1|10277.1|10275.1|395
1583325000000|2020-03-04 12:30:00|10289.1|10287.1|10293.1|10291.1|10298.1|10296.1|10287.1|10285.1|257
1583325300000|2020-03-04 12:35:00|10292.6|10290.6|10289.1|10287.1|10299.6|10297.6|10288.1|10286.1|247
1583325600000|2020-03-04 12:40:00|10288.1|10286.1|10282.1|10280.1|10288.6|10286.6|10276.6|10274.6|313
1583325900000|2020-03-04 12:45:00|10282.6|10280.6|10293.6|10291.6|10294.6|10292.6|10282.1|10280.1|3791
1583326200000|2020-03-04 12:50:00|10294.1|10292.1|10281.6|10279.6|10296.6|10294.6|10281.6|10279.6|278
1583326500000|2020-03-04 12:55:00|10281.1|10279.1|10270.1|10268.1|10286.1|10284.1|10269.1|10267.1|540
1583326800000|2020-03-04 13:00:00|10271.1|10269.1|10254.6|10252.6|10274.6|10272.6|10253.6|10251.6|654
1583327100000|2020-03-04 13:05:00|10255.1|10253.1|10227.1|10225.1|10255.1|10253.1|10225.6|10223.6|866
1583327400000|2020-03-04 13:10:00|10224.6|10222.6|10218.6|10216.6|10237.1|10235.1|10211.1|10209.1|661
1583327700000|2020-03-04 13:15:00|10218.1|10216.1|10232.6|10230.6|10238.6|10236.6|10218.1|10216.1|853
1583328000000|2020-03-04 13:20:00|10233.1|10231.1|10249.6|10247.6|10261.1|10259.1|10230.6|10228.6|673
1583328300000|2020-03-04 13:25:00|10250.1|10248.1|10245.1|10243.1|10261.1|10259.1|10244.1|10242.1|647
1583328600000|2020-03-04 13:30:00|10245.6|10243.6|10250.1|10248.1|10254.6|10252.6|10241.6|10239.6|327
1583328900000|2020-03-04 13:35:00|10250.6|10248.6|10242.1|10240.1|10254.6|10252.6|10238.6|10236.6|371
1583329200000|2020-03-04 13:40:00|10242.6|10240.6|10255.1|10253.1|10256.1|10254.1|10242.1|10240.1|495
1583329500000|2020-03-04 13:45:00|10255.6|10253.6|10256.1|10254.1|10260.1|10258.1|10248.6|10246.6|366
1583329800000|2020-03-04 13:50:00|10255.6|10253.6|10248.6|10246.6|10261.6|10259.6|10240.1|10238.1|360
1583330100000|2020-03-04 13:55:00|10249.1|10247.1|10247.1|10245.1|10261.1|10259.1|10246.6|10244.6|456
1583330400000|2020-03-04 14:00:00|10247.6|10245.6|10229.1|10227.1|10249.1|10247.1|10227.6|10225.6|768
1583330700000|2020-03-04 14:05:00|10228.6|10226.6|10248.6|10246.6|10253.6|10251.6|10228.6|10226.6|375
1583331000000|2020-03-04 14:10:00|10249.1|10247.1|10263.6|10261.6|10271.1|10269.1|10247.6|10245.6|543
1583331300000|2020-03-04 14:15:00|10263.1|10261.1|10266.1|10264.1|10271.1|10269.1|10253.1|10251.1|454
1583331600000|2020-03-04 14:20:00|10265.6|10263.6|10259.1|10257.1|10268.1|10266.1|10250.1|10248.1|397
1583331900000|2020-03-04 14:25:00|10259.6|10257.6|10257.1|10255.1|10265.6|10263.6|10254.1|10252.1|399
1583332200000|2020-03-04 14:30:00|10257.6|10255.6|10266.1|10264.1|10283.6|10281.6|10252.1|10250.1|1161
1583332500000|2020-03-04 14:35:00|10266.6|10264.6|10225.1|10223.1|10269.1|10267.1|10214.1|10212.1|1386
1583332800000|2020-03-04 14:40:00|10224.6|10222.6|10204.6|10202.6|10243.1|10241.1|10198.1|10196.1|895
1583333100000|2020-03-04 14:45:00|10205.1|10203.1|10187.1|10185.1|10209.1|10207.1|10183.1|10181.1|1533
1583333400000|2020-03-04 14:50:00|10188.1|10186.1|10166.1|10164.1|10196.6|10194.6|10164.6|10162.6|1273
1583333700000|2020-03-04 14:55:00|10166.6|10164.6|10155.6|10153.6|10173.1|10171.1|10136.1|10134.1|2307
1583334000000|2020-03-04 15:00:00|10164.1|10162.1|10164.1|10162.1|10181.6|10179.6|10149.6|10147.6|2259
1583334300000|2020-03-04 15:05:00|10163.1|10161.1|10171.1|10169.1|10180.6|10178.6|10142.1|10140.1|1431
1583334600000|2020-03-04 15:10:00|10172.1|10170.1|10198.1|10196.1|10199.1|10197.1|10161.6|10159.6|961
1583334900000|2020-03-04 15:15:00|10197.1|10195.1|10216.1|10214.1|10218.1|10216.1|10185.1|10183.1|622
1583335200000|2020-03-04 15:20:00|10215.6|10213.6|10224.1|10222.1|10236.6|10234.6|10201.6|10199.6|926
1583335500000|2020-03-04 15:25:00|10221.1|10219.1|10220.1|10218.1|10236.1|10234.1|10217.1|10215.1|929
1583335800000|2020-03-04 15:30:00|10220.6|10218.6|10188.1|10186.1|10225.1|10223.1|10186.6|10184.6|864
1583336100000|2020-03-04 15:35:00|10188.6|10186.6|10195.1|10193.1|10206.1|10204.1|10182.1|10180.1|935
1583336400000|2020-03-04 15:40:00|10194.1|10192.1|10202.6|10200.6|10203.1|10201.1|10184.1|10182.1|885
1583336700000|2020-03-04 15:45:00|10203.1|10201.1|10199.6|10197.6|10210.1|10208.1|10188.1|10186.1|574
1583337000000|2020-03-04 15:50:00|10200.1|10198.1|10205.1|10203.1|10223.1|10221.1|10197.6|10195.6|1005
1583337300000|2020-03-04 15:55:00|10205.6|10203.6|10207.1|10205.1|10218.1|10216.1|10196.6|10194.6|792
1583337600000|2020-03-04 16:00:00|10209.1|10207.1|10204.6|10202.6|10225.6|10223.6|10202.1|10200.1|845
1583337900000|2020-03-04 16:05:00|10205.1|10203.1|10208.6|10206.6|10224.1|10222.1|10196.1|10194.1|875
1583338200000|2020-03-04 16:10:00|10208.1|10206.1|10226.1|10224.1|10228.1|10226.1|10203.6|10201.6|697
1583338500000|2020-03-04 16:15:00|10226.6|10224.6|10224.1|10222.1|10231.1|10229.1|10210.1|10208.1|1823
1583338800000|2020-03-04 16:20:00|10224.6|10222.6|10217.1|10215.1|10226.1|10224.1|10191.6|10189.6|1569
1583339100000|2020-03-04 16:25:00|10217.6|10215.6|10249.1|10247.1|10249.1|10247.1|10216.6|10214.6|4503
1583339400000|2020-03-04 16:30:00|10250.6|10248.6|10266.6|10264.6|10266.6|10264.6|10246.6|10244.6|4243
1583339700000|2020-03-04 16:35:00|10265.1|10263.1|10247.6|10245.6|10270.6|10268.6|10238.1|10236.1|1900
1583340000000|2020-03-04 16:40:00|10248.1|10246.1|10251.1|10249.1|10251.1|10249.1|10225.1|10223.1|874
1583340300000|2020-03-04 16:45:00|10250.6|10248.6|10235.6|10233.6|10254.6|10252.6|10231.1|10229.1|378
1583340600000|2020-03-04 16:50:00|10236.1|10234.1|10238.1|10236.1|10253.1|10251.1|10231.1|10229.1|207
1583340900000|2020-03-04 16:55:00|10236.6|10234.6|10247.1|10245.1|10260.1|10258.1|10231.1|10229.1|223
1583341200000|2020-03-04 17:00:00|10247.6|10245.6|10258.1|10256.1|10260.6|10258.6|10245.6|10243.6|288
1583341500000|2020-03-04 17:05:00|10258.6|10256.6|10257.1|10255.1|10261.1|10259.1|10248.1|10246.1|139
1583341800000|2020-03-04 17:10:00|10257.6|10255.6|10257.1|10255.1|10261.6|10259.6|10246.1|10244.1|169
1583342100000|2020-03-04 17:15:00|10257.6|10255.6|10243.6|10241.6|10261.6|10259.6|10241.1|10239.1|168
1583342400000|2020-03-04 17:20:00|10243.1|10241.1|10248.1|10246.1|10250.1|10248.1|10238.6|10236.6|193
1583342700000|2020-03-04 17:25:00|10248.6|10246.6|10263.1|10261.1|10264.1|10262.1|10241.6|10239.6|769
1583343000000|2020-03-04 17:30:00|10263.6|10261.6|10267.1|10265.1|10269.1|10267.1|10259.6|10257.6|108
1583343300000|2020-03-04 17:35:00|10267.6|10265.6|10259.1|10257.1|10269.1|10267.1|10256.6|10254.6|71
1583343600000|2020-03-04 17:40:00|10259.6|10257.6|10262.1|10260.1|10264.1|10262.1|10253.1|10251.1|163
1583343900000|2020-03-04 17:45:00|10261.1|10259.1|10282.1|10280.1|10282.1|10280.1|10257.6|10255.6|89
1583344200000|2020-03-04 17:50:00|10282.6|10280.6|10286.1|10284.1|10288.1|10286.1|10278.1|10276.1|82
1583344500000|2020-03-04 17:55:00|10286.6|10284.6|10297.1|10295.1|10298.1|10296.1|10284.1|10282.1|108
1583344800000|2020-03-04 18:00:00|10296.6|10294.6|10311.1|10309.1|10311.6|10309.6|10296.1|10294.1|89
1583345100000|2020-03-04 18:05:00|10311.6|10309.6|10311.1|10309.1|10322.1|10320.1|10303.6|10301.6|76
1583345400000|2020-03-04 18:10:00|10310.6|10308.6|10315.6|10313.6|10315.6|10313.6|10303.1|10301.1|29
1583345700000|2020-03-04 18:15:00|10316.1|10314.1|10325.1|10323.1|10326.6|10324.6|10310.1|10308.1|43
1583346000000|2020-03-04 18:20:00|10325.6|10323.6|10334.1|10332.1|10335.6|10333.6|10325.6|10323.6|42
1583346300000|2020-03-04 18:25:00|10333.6|10331.6|10325.1|10323.1|10336.1|10334.1|10324.1|10322.1|38
1583346600000|2020-03-04 18:30:00|10325.6|10323.6|10330.6|10328.6|10332.6|10330.6|10323.6|10321.6|98
1583346900000|2020-03-04 18:35:00|10331.1|10329.1|10319.1|10317.1|10332.6|10330.6|10317.6|10315.6|50
1583347200000|2020-03-04 18:40:00|10319.6|10317.6|10323.6|10321.6|10325.6|10323.6|10316.6|10314.6|34
1583347500000|2020-03-04 18:45:00|10324.1|10322.1|10328.1|10326.1|10331.1|10329.1|10320.6|10318.6|46
1583347800000|2020-03-04 18:50:00|10328.6|10326.6|10340.1|10338.1|10341.1|10339.1|10328.6|10326.6|31
1583348100000|2020-03-04 18:55:00|10340.6|10338.6|10333.1|10331.1|10341.6|10339.6|10326.6|10324.6|36
1583348400000|2020-03-04 19:00:00|10333.6|10331.6|10320.6|10318.6|10340.6|10338.6|10317.1|10315.1|96
1583348700000|2020-03-04 19:05:00|10320.1|10318.1|10328.6|10326.6|10330.6|10328.6|10315.6|10313.6|13
1583349000000|2020-03-04 19:10:00|10328.1|10326.1|10327.1|10325.1|10335.1|10333.1|10325.6|10323.6|26
1583349300000|2020-03-04 19:15:00|10326.6|10324.6|10336.1|10334.1|10340.6|10338.6|10325.6|10323.6|17
1583349600000|2020-03-04 19:20:00|10335.6|10333.6|10337.1|10335.1|10340.6|10338.6|10330.1|10328.1|13
1583349900000|2020-03-04 19:25:00|10337.6|10335.6|10347.1|10345.1|10353.6|10351.6|10337.6|10335.6|56
1583350200000|2020-03-04 19:30:00|10346.6|10344.6|10350.6|10348.6|10356.1|10354.1|10346.6|10344.6|73
1583350500000|2020-03-04 19:35:00|10350.1|10348.1|10344.1|10342.1|10356.6|10354.6|10341.1|10339.1|46
1583350800000|2020-03-04 19:40:00|10344.6|10342.6|10348.6|10346.6|10352.6|10350.6|10342.6|10340.6|24
1583351100000|2020-03-04 19:45:00|10349.1|10347.1|10330.1|10328.1|10349.1|10347.1|10323.6|10321.6|149
1583351400000|2020-03-04 19:50:00|10330.6|10328.6|10326.6|10324.6|10336.1|10334.1|10321.1|10319.1|69
1583351700000|2020-03-04 19:55:00|10326.1|10324.1|10335.1|10333.1|10341.6|10339.6|10324.6|10322.6|14
1583352000000|2020-03-04 20:00:00|10334.6|10332.6|10341.1|10339.1|10344.1|10342.1|10332.1|10330.1|6
1583352300000|2020-03-04 20:05:00|10340.6|10338.6|10341.1|10339.1|10348.6|10346.6|10334.6|10332.6|60
1583352600000|2020-03-04 20:10:00|10340.6|10338.6|10348.1|10346.1|10355.6|10353.6|10338.1|10336.1|47
1583352900000|2020-03-04 20:15:00|10348.6|10346.6|10349.1|10347.1|10350.6|10348.6|10341.6|10339.6|25
1583353200000|2020-03-04 20:20:00|10349.6|10347.6|10366.1|10364.1|10368.6|10366.6|10347.1|10345.1|35
1583353500000|2020-03-04 20:25:00|10368.1|10366.1|10376.6|10374.6|10376.6|10374.6|10367.1|10365.1|78
1583353800000|2020-03-04 20:30:00|10377.1|10375.1|10394.1|10392.1|10394.6|10392.6|10376.1|10374.1|100
1583354100000|2020-03-04 20:35:00|10394.6|10392.6|10398.6|10396.6|10401.1|10399.1|10384.1|10382.1|115
1583354400000|2020-03-04 20:40:00|10399.1|10397.1|10378.1|10376.1|10399.6|10397.6|10377.6|10375.6|51
1583354700000|2020-03-04 20:45:00|10377.6|10375.6|10374.6|10372.6|10387.1|10385.1|10368.1|10366.1|46
1583355000000|2020-03-04 20:50:00|10377.6|10375.6|10399.1|10397.1|10400.1|10398.1|10377.6|10375.6|141
1583355300000|2020-03-04 20:55:00|10402.1|10400.1|10400.9|10394.9|10403.6|10401.6|10395.6|10393.6|95
1583355600000|2020-03-04 21:00:00|10401.2|10395.2|10359.8|10353.8|10403.7|10397.7|10355.1|10349.1|1
1583355900000|2020-03-04 21:05:00|10359.9|10353.9|10357.7|10351.7|10372.3|10366.3|10357.7|10351.7|0
1583356200000|2020-03-04 21:10:00|10357.5|10351.5|10359.1|10353.1|10367.3|10361.3|10356.3|10350.3|0
1583356500000|2020-03-04 21:15:00|10358.6|10352.6|10360.6|10354.6|10362.6|10356.6|10358.6|10352.6|0
1583356800000|2020-03-04 21:20:00|10360.3|10354.3|10356.8|10350.8|10361.8|10355.8|10355.8|10349.8|0
1583357100000|2020-03-04 21:25:00|10357.1|10351.1|10354.3|10348.3|10357.1|10351.1|10354.3|10348.3|0
1583357400000|2020-03-04 21:30:00|10353.7|10347.7|10344.6|10338.6|10354.4|10348.4|10340.4|10334.4|0
1583357700000|2020-03-04 21:35:00|10344.4|10338.4|10344.6|10338.6|10350.3|10344.3|10341.3|10335.3|0
1583358000000|2020-03-04 21:40:00|10344.4|10338.4|10347|10341|10348.7|10342.7|10341.3|10335.3|0
1583358300000|2020-03-04 21:45:00|10347.1|10341.1|10345.4|10339.4|10351.1|10345.1|10343.7|10337.7|0
1583358600000|2020-03-04 21:50:00|10345.3|10339.3|10341.1|10335.1|10345.3|10339.3|10332.1|10326.1|0
1583358900000|2020-03-04 21:55:00|10341|10335|10348.3|10342.3|10349.5|10343.5|10338.7|10332.7|0
1583359200000|2020-03-04 22:00:00|10348.6|10342.6|10350.8|10344.8|10351.3|10345.3|10346.6|10340.6|0
1583359500000|2020-03-04 22:05:00|10350.3|10344.3|10351.9|10345.9|10353.7|10347.7|10350.3|10344.3|0
1583359800000|2020-03-04 22:10:00|10351.2|10345.2|10353.2|10347.2|10354.4|10348.4|10350.9|10344.9|0
1583360100000|2020-03-04 22:15:00|10353.4|10347.4|10353.2|10347.2|10354.2|10348.2|10352.2|10346.2|0
1583360400000|2020-03-04 22:20:00|10353.7|10347.7|10351.4|10345.4|10353.7|10347.7|10351.4|10345.4|0
1583360700000|2020-03-04 22:25:00|10351.3|10345.3|10348.8|10342.8|10351.3|10345.3|10348.8|10342.8|0
1583361000000|2020-03-04 22:30:00|10349.1|10343.1|10352.1|10346.1|10352.8|10346.8|10348.1|10342.1|0
1583361300000|2020-03-04 22:35:00|10350.8|10344.8|10350.6|10344.6|10352.1|10346.1|10350.1|10344.1|0
1583361600000|2020-03-04 22:40:00|10350.8|10344.8|10350.3|10344.3|10350.8|10344.8|10349.1|10343.1|0
1583361900000|2020-03-04 22:45:00|10349.6|10343.6|10351.3|10345.3|10351.3|10345.3|10349.6|10343.6|0
1583362200000|2020-03-04 22:50:00|10351.8|10345.8|10350.1|10344.1|10351.8|10345.8|10349.1|10343.1|0
1583362500000|2020-03-04 22:55:00|10349.3|10343.3|10347.3|10341.3|10349.3|10343.3|10346.3|10340.3|0
1583362800000|2020-03-04 23:00:00|10346.5|10340.5|10348.8|10342.8|10357.2|10351.2|10337.2|10331.2|0
1583363100000|2020-03-04 23:05:00|10348.7|10342.7|10328.4|10322.4|10349.7|10343.7|10324.6|10318.6|0
1583363400000|2020-03-04 23:10:00|10328.5|10322.5|10325.3|10319.3|10331.7|10325.7|10319.4|10313.4|0
1583363700000|2020-03-04 23:15:00|10326|10320|10334.4|10328.4|10335|10329|10321.8|10315.8|0
1583364000000|2020-03-04 23:20:00|10334.3|10328.3|10330.8|10324.8|10334.4|10328.4|10327.5|10321.5|0
1583364300000|2020-03-04 23:25:00|10330.7|10324.7|10319.7|10313.7|10331.7|10325.7|10318.6|10312.6|0
1583364600000|2020-03-04 23:30:00|10319.8|10313.8|10312.8|10306.8|10330.8|10324.8|10310.8|10304.8|0
1583364900000|2020-03-04 23:35:00|10312.9|10306.9|10315.2|10309.2|10323.6|10317.6|10312.9|10306.9|0
1583365200000|2020-03-04 23:40:00|10315.3|10309.3|10315.2|10309.2|10318.5|10312.5|10308.7|10302.7|0
1583365500000|2020-03-04 23:45:00|10315.3|10309.3|10318.6|10312.6|10324.1|10318.1|10310.2|10304.2|0
1583365800000|2020-03-04 23:50:00|10318.9|10312.9|10330.2|10324.2|10330.2|10324.2|10317.7|10311.7|0
1583366100000|2020-03-04 23:55:00|10330.1|10324.1|10333.7|10327.7|10336.6|10330.6|10327.3|10321.3|0
1583366400000|2020-03-05 00:00:00|10333.8|10327.8|10309.2|10303.2|10335.5|10329.5|10307.8|10301.8|0
1583366700000|2020-03-05 00:05:00|10310.2|10304.2|10305.4|10299.4|10311.1|10305.1|10301.2|10295.2|0
1583367000000|2020-03-05 00:10:00|10305.2|10299.2|10314.3|10308.3|10315.3|10309.3|10302.1|10296.1|0
1583367300000|2020-03-05 00:15:00|10314.2|10308.2|10332.5|10326.5|10332.5|10326.5|10310.7|10304.7|0
1583367600000|2020-03-05 00:20:00|10332.4|10326.4|10322.3|10316.3|10332.7|10326.7|10318.3|10312.3|0
1583367900000|2020-03-05 00:25:00|10322.8|10316.8|10338|10332|10341|10335|10322.3|10316.3|0
1583368200000|2020-03-05 00:30:00|10337.9|10331.9|10346.7|10340.7|10346.7|10340.7|10330|10324|0
1583368500000|2020-03-05 00:35:00|10346.6|10340.6|10350.6|10344.6|10352.1|10346.1|10342|10336|0
1583368800000|2020-03-05 00:40:00|10351.9|10345.9|10352.1|10346.1|10357.7|10351.7|10346.3|10340.3|0
1583369100000|2020-03-05 00:45:00|10353|10347|10354.4|10348.4|10357.5|10351.5|10349.9|10343.9|0
1583369400000|2020-03-05 00:50:00|10354.3|10348.3|10339.8|10333.8|10354.4|10348.4|10334.1|10328.1|0
1583369700000|2020-03-05 00:55:00|10339.7|10333.7|10342.4|10336.4|10348.4|10342.4|10336.9|10330.9|0
1583370000000|2020-03-05 01:00:00|10342.5|10336.5|10342.7|10336.7|10348.4|10342.4|10339.6|10333.6|0
1583370300000|2020-03-05 01:05:00|10342.6|10336.6|10327.8|10321.8|10344|10338|10325.7|10319.7|0
1583370600000|2020-03-05 01:10:00|10327.9|10321.9|10322.2|10316.2|10332|10326|10322.1|10316.1|0
1583370900000|2020-03-05 01:15:00|10322.3|10316.3|10313.9|10307.9|10327.6|10321.6|10313.9|10307.9|0
1583371200000|2020-03-05 01:20:00|10314.4|10308.4|10319.1|10313.1|10322.3|10316.3|10314.4|10308.4|0
1583371500000|2020-03-05 01:25:00|10319|10313|10322|10316|10324.6|10318.6|10313.5|10307.5|0
1583371800000|2020-03-05 01:30:00|10322.1|10316.1|10319.1|10313.1|10324.2|10318.2|10316|10310|0
1583372100000|2020-03-05 01:35:00|10319.2|10313.2|10329.1|10323.1|10330.5|10324.5|10319.1|10313.1|0
1583372400000|2020-03-05 01:40:00|10328.6|10322.6|10321.8|10315.8|10330.6|10324.6|10321.8|10315.8|0
1583372700000|2020-03-05 01:45:00|10321.7|10315.7|10310.1|10304.1|10321.8|10315.8|10307|10301|0
1583373000000|2020-03-05 01:50:00|10310.2|10304.2|10316|10310|10316|10310|10307.2|10301.2|0
1583373300000|2020-03-05 01:55:00|10315.9|10309.9|10313.3|10307.3|10316.2|10310.2|10310.4|10304.4|0
1583373600000|2020-03-05 02:00:00|10313.4|10307.4|10316.2|10310.2|10318.9|10312.9|10310.4|10304.4|0
1583373900000|2020-03-05 02:05:00|10316.3|10310.3|10307.4|10301.4|10316.3|10310.3|10307.2|10301.2|0
1583374200000|2020-03-05 02:10:00|10307.3|10301.3|10307.9|10301.9|10307.9|10301.9|10303.3|10297.3|0
1583374500000|2020-03-05 02:15:00|10307.8|10301.8|10298.3|10292.3|10307.8|10301.8|10296.7|10290.7|0
1583374800000|2020-03-05 02:20:00|10297.8|10291.8|10299.6|10293.6|10299.6|10293.6|10296.8|10290.8|0
1583375100000|2020-03-05 02:25:00|10300.1|10294.1|10308|10302|10308|10302|10299.5|10293.5|0
1583375400000|2020-03-05 02:30:00|10308.1|10302.1|10315.4|10309.4|10316.8|10310.8|10307.8|10301.8|0
1583375700000|2020-03-05 02:35:00|10314.9|10308.9|10311.1|10305.1|10315.4|10309.4|10308.5|10302.5|0
1583376000000|2020-03-05 02:40:00|10310.7|10304.7|10311.4|10305.4|10311.5|10305.5|10302.8|10296.8|0
1583376300000|2020-03-05 02:45:00|10311.3|10305.3|10323.6|10317.6|10324.7|10318.7|10311.3|10305.3|0
1583376600000|2020-03-05 02:50:00|10324.4|10318.4|10318.5|10312.5|10325.8|10319.8|10317|10311|0
1583376900000|2020-03-05 02:55:00|10318.6|10312.6|10326.1|10320.1|10326.1|10320.1|10315.5|10309.5|0
1583377200000|2020-03-05 03:00:00|10326.2|10320.2|10320.1|10314.1|10328.9|10322.9|10317.5|10311.5|0
1583377500000|2020-03-05 03:05:00|10320.2|10314.2|10309.6|10303.6|10320.2|10314.2|10308.7|10302.7|0
1583377800000|2020-03-05 03:10:00|10308.8|10302.8|10309|10303|10311.4|10305.4|10306|10300|0
1583378100000|2020-03-05 03:15:00|10308.9|10302.9|10311.5|10305.5|10314.7|10308.7|10307.5|10301.5|0
1583378400000|2020-03-05 03:20:00|10311.3|10305.3|10312.1|10306.1|10317.9|10311.9|10306.1|10300.1|0
1583378700000|2020-03-05 03:25:00|10312.2|10306.2|10308.9|10302.9|10314.8|10308.8|10308.5|10302.5|0
1583379000000|2020-03-05 03:30:00|10308.8|10302.8|10308.3|10302.3|10311.6|10305.6|10305.4|10299.4|0
1583379300000|2020-03-05 03:35:00|10308.2|10302.2|10305.1|10299.1|10308.2|10302.2|10299.5|10293.5|0
1583379600000|2020-03-05 03:40:00|10305.2|10299.2|10299.1|10293.1|10308.1|10302.1|10296.1|10290.1|0
1583379900000|2020-03-05 03:45:00|10299.2|10293.2|10295.9|10289.9|10299.3|10293.3|10293.3|10287.3|0
1583380200000|2020-03-05 03:50:00|10296|10290|10296.2|10290.2|10300.2|10294.2|10293.2|10287.2|0
1583380500000|2020-03-05 03:55:00|10296.1|10290.1|10293.2|10287.2|10298.9|10292.9|10293.2|10287.2|0
1583380800000|2020-03-05 04:00:00|10293.3|10287.3|10302|10296|10304.8|10298.8|10293.2|10287.2|0
1583381100000|2020-03-05 04:05:00|10301.9|10295.9|10305.9|10299.9|10307.3|10301.3|10299.1|10293.1|0
1583381400000|2020-03-05 04:10:00|10304.7|10298.7|10303.4|10297.4|10307.6|10301.6|10301.7|10295.7|0
1583381700000|2020-03-05 04:15:00|10303.3|10297.3|10298.9|10292.9|10304.7|10298.7|10296.1|10290.1|0
1583382000000|2020-03-05 04:20:00|10299|10293|10305|10299|10307.7|10301.7|10299|10293|0
1583382300000|2020-03-05 04:25:00|10305.1|10299.1|10304.9|10298.9|10307.8|10301.8|10302.2|10296.2|0
1583382600000|2020-03-05 04:30:00|10304.8|10298.8|10304.8|10298.8|10307.7|10301.7|10304.8|10298.8|0
1583382900000|2020-03-05 04:35:00|10304.7|10298.7|10305|10299|10307.8|10301.8|10302.1|10296.1|0
1583383200000|2020-03-05 04:40:00|10304.9|10298.9|10299.1|10293.1|10304.9|10298.9|10296.2|10290.2|0
1583383500000|2020-03-05 04:45:00|10299.2|10293.2|10302.3|10296.3|10302.3|10296.3|10297.9|10291.9|0
1583383800000|2020-03-05 04:50:00|10302.2|10296.2|10307.7|10301.7|10307.7|10301.7|10299.2|10293.2|0
1583384100000|2020-03-05 04:55:00|10306.8|10300.8|10302.3|10296.3|10307.7|10301.7|10302.3|10296.3|0
1583384400000|2020-03-05 05:00:00|10303.6|10297.6|10310.9|10304.9|10313.7|10307.7|10303.6|10297.6|0
1583384700000|2020-03-05 05:05:00|10311.4|10305.4|10313.9|10307.9|10316.7|10310.7|10310.9|10304.9|0
1583385000000|2020-03-05 05:10:00|10313.8|10307.8|10328|10322|10328.3|10322.3|10312.4|10306.4|0
1583385300000|2020-03-05 05:15:00|10327.9|10321.9|10330.5|10324.5|10333.2|10327.2|10324.9|10318.9|0
1583385600000|2020-03-05 05:20:00|10330.4|10324.4|10337.9|10331.9|10338.1|10332.1|10327.4|10321.4|0
1583385900000|2020-03-05 05:25:00|10338|10332|10343.8|10337.8|10343.9|10337.9|10335.2|10329.2|0
1583386200000|2020-03-05 05:30:00|10343.3|10337.3|10344.4|10338.4|10344.5|10338.5|10338.3|10332.3|0
1583386500000|2020-03-05 05:35:00|10344.3|10338.3|10351|10345|10352.5|10346.5|10341.4|10335.4|0
1583386800000|2020-03-05 05:40:00|10352.6|10346.6|10349.4|10343.4|10352.6|10346.6|10346.7|10340.7|0
1583387100000|2020-03-05 05:45:00|10349.3|10343.3|10352.4|10346.4|10352.6|10346.6|10346.7|10340.7|0
1583387400000|2020-03-05 05:50:00|10352.5|10346.5|10352.9|10346.9|10355.5|10349.5|10349.6|10343.6|0
1583387700000|2020-03-05 05:55:00|10353|10347|10351.4|10345.4|10356.2|10350.2|10350|10344|0
1583388000000|2020-03-05 06:00:00|10351.2|10345.2|10344.6|10338.6|10352.7|10346.7|10344.4|10338.4|0
1583388300000|2020-03-05 06:05:00|10344.5|10338.5|10347|10341|10350.2|10344.2|10344.3|10338.3|0
1583388600000|2020-03-05 06:10:00|10347.1|10341.1|10342.3|10336.3|10348.1|10342.1|10340.8|10334.8|0
1583388900000|2020-03-05 06:15:00|10343.6|10337.6|10344.1|10338.1|10347|10341|10337.9|10331.9|0
1583389200000|2020-03-05 06:20:00|10344.2|10338.2|10337.9|10331.9|10344.2|10338.2|10337.7|10331.7|0
1583389500000|2020-03-05 06:25:00|10338|10332|10337.9|10331.9|10340.9|10334.9|10337.8|10331.8|0
1583389800000|2020-03-05 06:30:00|10338|10332|10346.2|10340.2|10346.4|10340.4|10334.6|10328.6|0
1583390100000|2020-03-05 06:35:00|10346.3|10340.3|10343.4|10337.4|10352.1|10346.1|10342.9|10336.9|0
1583390400000|2020-03-05 06:40:00|10343.5|10337.5|10349|10343|10349|10343|10343.4|10337.4|0
1583390700000|2020-03-05 06:45:00|10348.9|10342.9|10337.6|10331.6|10348.9|10342.9|10337.4|10331.4|0
1583391000000|2020-03-05 06:50:00|10337.5|10331.5|10337.2|10331.2|10341.5|10335.5|10331.8|10325.8|0
1583391300000|2020-03-05 06:55:00|10336.8|10330.8|10325.6|10319.6|10336.8|10330.8|10325.5|10319.5|0
1583391600000|2020-03-05 07:00:00|10335.6|10333.6|10336.6|10334.6|10337.1|10335.1|10329.1|10327.1|261
1583391900000|2020-03-05 07:05:00|10337.1|10335.1|10330.6|10328.6|10337.6|10335.6|10326.6|10324.6|88
1583392200000|2020-03-05 07:10:00|10331.1|10329.1|10325.1|10323.1|10331.6|10329.6|10317.1|10315.1|45
1583392500000|2020-03-05 07:15:00|10324.6|10322.6|10323.6|10321.6|10330.6|10328.6|10320.1|10318.1|41
1583392800000|2020-03-05 07:20:00|10324.1|10322.1|10344.6|10342.6|10346.1|10344.1|10324.1|10322.1|71
1583393100000|2020-03-05 07:25:00|10344.1|10342.1|10339.1|10337.1|10344.1|10342.1|10336.6|10334.6|149
1583393400000|2020-03-05 07:30:00|10338.1|10336.1|10340.1|10338.1|10340.1|10338.1|10332.6|10330.6|96
1583393700000|2020-03-05 07:35:00|10340.6|10338.6|10343.1|10341.1|10346.6|10344.6|10338.1|10336.1|166
1583394000000|2020-03-05 07:40:00|10343.6|10341.6|10333.6|10331.6|10345.1|10343.1|10332.6|10330.6|137
1583394300000|2020-03-05 07:45:00|10333.1|10331.1|10335.1|10333.1|10343.1|10341.1|10332.6|10330.6|60
1583394600000|2020-03-05 07:50:00|10335.6|10333.6|10339.6|10337.6|10346.6|10344.6|10335.1|10333.1|117
1583394900000|2020-03-05 07:55:00|10340.1|10338.1|10352.1|10350.1|10356.6|10354.6|10337.1|10335.1|275
1583395200000|2020-03-05 08:00:00|10351.1|10349.1|10296.1|10294.1|10351.1|10349.1|10295.6|10293.6|1683
1583395500000|2020-03-05 08:05:00|10297.6|10295.6|10312.1|10310.1|10318.1|10316.1|10287.6|10285.6|1943
1583395800000|2020-03-05 08:10:00|10311.6|10309.6|10311.1|10309.1|10318.6|10316.6|10299.1|10297.1|886
1583396100000|2020-03-05 08:15:00|10312.6|10310.6|10296.1|10294.1|10325.1|10323.1|10293.1|10291.1|849
1583396400000|2020-03-05 08:20:00|10295.6|10293.6|10285.1|10283.1|10296.1|10294.1|10270.1|10268.1|741
1583396700000|2020-03-05 08:25:00|10284.6|10282.6|10273.1|10271.1|10292.1|10290.1|10269.1|10267.1|479
1583397000000|2020-03-05 08:30:00|10272.6|10270.6|10271.1|10269.1|10282.6|10280.6|10258.1|10256.1|996
1583397300000|2020-03-05 08:35:00|10270.6|10268.6|10260.6|10258.6|10273.1|10271.1|10252.6|10250.6|551
1583397600000|2020-03-05 08:40:00|10260.9|10258.9|10256.9|10254.9|10279.4|10277.4|10255.4|10253.4|641
1583397900000|2020-03-05 08:45:00|10256.4|10254.4|10255.4|10253.4|10270.4|10268.4|10250.4|10248.4|651
1583398200000|2020-03-05 08:50:00|10256.4|10254.4|10277.9|10275.9|10278.4|10276.4|10253.4|10251.4|592
1583398500000|2020-03-05 08:55:00|10277.4|10275.4|10240.9|10238.9|10277.9|10275.9|10239.9|10237.9|432
1583398800000|2020-03-05 09:00:00|10240.4|10238.4|10242.4|10240.4|10250.4|10248.4|10230.4|10228.4|534
1583399100000|2020-03-05 09:05:00|10241.9|10239.9|10208.9|10206.9|10242.4|10240.4|10204.4|10202.4|892
1583399400000|2020-03-05 09:10:00|10208.4|10206.4|10223.9|10221.9|10232.4|10230.4|10207.4|10205.4|634
1583399700000|2020-03-05 09:15:00|10223.4|10221.4|10236.4|10234.4|10237.4|10235.4|10222.4|10220.4|374
1583400000000|2020-03-05 09:20:00|10236.9|10234.9|10210.4|10208.4|10237.9|10235.9|10209.4|10207.4|503
1583400300000|2020-03-05 09:25:00|10209.9|10207.9|10195.4|10193.4|10210.4|10208.4|10195.4|10193.4|422
1583400600000|2020-03-05 09:30:00|10195.9|10193.9|10185.9|10183.9|10202.4|10200.4|10185.4|10183.4|423
1583400900000|2020-03-05 09:35:00|10186.4|10184.4|10186.9|10184.9|10204.4|10202.4|10176.9|10174.9|1072
1583401200000|2020-03-05 09:40:00|10185.9|10183.9|10174.4|10172.4|10185.9|10183.9|10166.9|10164.9|587
1583401500000|2020-03-05 09:45:00|10174.9|10172.9|10193.9|10191.9|10200.4|10198.4|10173.9|10171.9|629
1583401800000|2020-03-05 09:50:00|10193.4|10191.4|10180.4|10178.4|10193.4|10191.4|10174.4|10172.4|542
1583402100000|2020-03-05 09:55:00|10179.9|10177.9|10172.4|10170.4|10180.9|10178.9|10169.4|10167.4|507
1583402400000|2020-03-05 10:00:00|10172.9|10170.9|10177.4|10175.4|10179.4|10177.4|10160.4|10158.4|596
1583402700000|2020-03-05 10:05:00|10177.9|10175.9|10156.4|10154.4|10178.4|10176.4|10147.4|10145.4|578
1583403000000|2020-03-05 10:10:00|10156.9|10154.9|10142.4|10140.4|10162.4|10160.4|10142.4|10140.4|597
1583403300000|2020-03-05 10:15:00|10142.9|10140.9|10143.4|10141.4|10156.4|10154.4|10142.9|10140.9|559
1583403600000|2020-03-05 10:20:00|10142.9|10140.9|10129.9|10127.9|10144.9|10142.9|10128.4|10126.4|505
1583403900000|2020-03-05 10:25:00|10130.4|10128.4|10126.4|10124.4|10141.9|10139.9|10125.4|10123.4|547
1583404200000|2020-03-05 10:30:00|10126.9|10124.9|10140.9|10138.9|10143.9|10141.9|10126.4|10124.4|474
1583404500000|2020-03-05 10:35:00|10141.4|10139.4|10147.4|10145.4|10150.9|10148.9|10136.9|10134.9|457
1583404800000|2020-03-05 10:40:00|10147.9|10145.9|10135.9|10133.9|10148.4|10146.4|10127.4|10125.4|649
1583405100000|2020-03-05 10:45:00|10136.4|10134.4|10155.4|10153.4|10157.9|10155.9|10131.9|10129.9|770
1583405400000|2020-03-05 10:50:00|10157.4|10155.4|10146.9|10144.9|10166.4|10164.4|10145.9|10143.9|601
1583405700000|2020-03-05 10:55:00|10146.4|10144.4|10139.9|10137.9|10146.4|10144.4|10135.4|10133.4|466
1583406000000|2020-03-05 11:00:00|10140.4|10138.4|10149.9|10147.9|10159.9|10157.9|10140.4|10138.4|437
1583406300000|2020-03-05 11:05:00|10149.4|10147.4|10167.4|10165.4|10168.4|10166.4|10139.4|10137.4|637
1583406600000|2020-03-05 11:10:00|10166.9|10164.9|10165.4|10163.4|10175.4|10173.4|10159.9|10157.9|461
1583406900000|2020-03-05 11:15:00|10165.9|10163.9|10151.4|10149.4|10167.9|10165.9|10149.9|10147.9|539
1583407200000|2020-03-05 11:20:00|10150.9|10148.9|10141.4|10139.4|10160.9|10158.9|10136.4|10134.4|475
1583407500000|2020-03-05 11:25:00|10141.9|10139.9|10127.4|10125.4|10146.4|10144.4|10124.4|10122.4|470
1583407800000|2020-03-05 11:30:00|10127.9|10125.9|10123.9|10121.9|10135.9|10133.9|10114.4|10112.4|528
1583408100000|2020-03-05 11:35:00|10123.4|10121.4|10110.4|10108.4|10124.9|10122.9|10109.4|10107.4|472
1583408400000|2020-03-05 11:40:00|10110.9|10108.9|10118.4|10116.4|10126.4|10124.4|10110.4|10108.4|623
1583408700000|2020-03-05 11:45:00|10117.4|10115.4|10114.9|10112.9|10125.9|10123.9|10106.4|10104.4|737
1583409000000|2020-03-05 11:50:00|10114.4|10112.4|10112.4|10110.4|10128.4|10126.4|10110.4|10108.4|638
1583409300000|2020-03-05 11:55:00|10112.9|10110.9|10132.4|10130.4|10132.4|10130.4|10112.4|10110.4|526
1583409600000|2020-03-05 12:00:00|10133.4|10131.4|10109.4|10107.4|10135.4|10133.4|10104.4|10102.4|583
1583409900000|2020-03-05 12:05:00|10109.9|10107.9|10119.4|10117.4|10120.4|10118.4|10109.9|10107.9|248
1583410200000|2020-03-05 12:10:00|10119.9|10117.9|10111.4|10109.4|10127.4|10125.4|10107.4|10105.4|389
1583410500000|2020-03-05 12:15:00|10111.9|10109.9|10108.9|10106.9|10120.9|10118.9|10108.9|10106.9|274
1583410800000|2020-03-05 12:20:00|10109.4|10107.4|10127.9|10125.9|10128.9|10126.9|10109.4|10107.4|493
1583411100000|2020-03-05 12:25:00|10128.4|10126.4|10126.9|10124.9|10138.4|10136.4|10120.4|10118.4|808
1583411400000|2020-03-05 12:30:00|10127.4|10125.4|10129.9|10127.9|10139.4|10137.4|10122.9|10120.9|496
1583411700000|2020-03-05 12:35:00|10130.4|10128.4|10117.4|10115.4|10134.4|10132.4|10113.4|10111.4|588
1583412000000|2020-03-05 12:40:00|10116.5|10114.5|10119.5|10117.5|10123|10121|10110.5|10108.5|405
1583412300000|2020-03-05 12:45:00|10120|10118|10108.5|10106.5|10121.5|10119.5|10105|10103|544
1583412600000|2020-03-05 12:50:00|10109|10107|10113|10111|10114|10112|10102.5|10100.5|363
1583412900000|2020-03-05 12:55:00|10113.5|10111.5|10110|10108|10121.5|10119.5|10109.5|10107.5|321
1583413200000|2020-03-05 13:00:00|10110.5|10108.5|10110|10108|10120.5|10118.5|10106|10104|440
1583413500000|2020-03-05 13:05:00|10110.5|10108.5|10105.5|10103.5|10111.5|10109.5|10104|10102|333
1583413800000|2020-03-05 13:10:00|10105|10103|10114.5|10112.5|10119|10117|10104|10102|235
1583414100000|2020-03-05 13:15:00|10114|10112|10090.5|10088.5|10115.5|10113.5|10090|10088|1011
1583414400000|2020-03-05 13:20:00|10090|10088|10067.5|10065.5|10090|10088|10066.5|10064.5|1236
1583414700000|2020-03-05 13:25:00|10067|10065|10072|10070|10080|10078|10064.5|10062.5|469
1583415000000|2020-03-05 13:30:00|10071.5|10069.5|10066.5|10064.5|10073.5|10071.5|10061.5|10059.5|407
1583415300000|2020-03-05 13:35:00|10065.5|10063.5|10064.5|10062.5|10075.5|10073.5|10059|10057|596
1583415600000|2020-03-05 13:40:00|10063.5|10061.5|10073.5|10071.5|10074|10072|10061.5|10059.5|1215
1583415900000|2020-03-05 13:45:00|10071.5|10069.5|10078|10076|10090.5|10088.5|10071.5|10069.5|506
1583416200000|2020-03-05 13:50:00|10078.5|10076.5|10078|10076|10086|10084|10071.5|10069.5|295
1583416500000|2020-03-05 13:55:00|10076.5|10074.5|10077.5|10075.5|10083.5|10081.5|10073|10071|372
1583416800000|2020-03-05 14:00:00|10077|10075|10071.5|10069.5|10090|10088|10071.5|10069.5|1197
1583417100000|2020-03-05 14:05:00|10071|10069|10052.5|10050.5|10071|10069|10045.5|10043.5|689
1583417400000|2020-03-05 14:10:00|10055|10053|10053.5|10051.5|10063.5|10061.5|10051|10049|366
1583417700000|2020-03-05 14:15:00|10053|10051|10046.5|10044.5|10058|10056|10045.5|10043.5|577
1583418000000|2020-03-05 14:20:00|10047|10045|10056.5|10054.5|10058|10056|10046|10044|356
1583418300000|2020-03-05 14:25:00|10056|10054|10062|10060|10063|10061|10047.5|10045.5|476
1583418600000|2020-03-05 14:30:00|10063.5|10061.5|10081.5|10079.5|10081.5|10079.5|10054|10052|1219
1583418900000|2020-03-05 14:35:00|10082|10080|10089.5|10087.5|10101.5|10099.5|10078.5|10076.5|1347
1583419200000|2020-03-05 14:40:00|10090.5|10088.5|10105|10103|10105|10103|10078.5|10076.5|1190
1583419500000|2020-03-05 14:45:00|10104.5|10102.5|10083.5|10081.5|10114.5|10112.5|10082.5|10080.5|1332
1583419800000|2020-03-05 14:50:00|10084|10082|10096.5|10094.5|10099.5|10097.5|10078.5|10076.5|1318
1583420100000|2020-03-05 14:55:00|10095.5|10093.5|10090|10088|10096.5|10094.5|10069.5|10067.5|883
1583420400000|2020-03-05 15:00:00|10088.5|10086.5|10082|10080|10101.5|10099.5|10081.5|10079.5|808
1583420700000|2020-03-05 15:05:00|10081.5|10079.5|10078|10076|10084.5|10082.5|10073|10071|605
1583421000000|2020-03-05 15:10:00|10077.8|10075.8|10101.3|10099.3|10104.8|10102.8|10075.8|10073.8|881
1583421300000|2020-03-05 15:15:00|10100.8|10098.8|10103.3|10101.3|10105.3|10103.3|10087.3|10085.3|1236
1583421600000|2020-03-05 15:20:00|10102.3|10100.3|10111.3|10109.3|10120.8|10118.8|10093.3|10091.3|941
1583421900000|2020-03-05 15:25:00|10110.8|10108.8|10102.3|10100.3|10114.3|10112.3|10098.3|10096.3|600
1583422200000|2020-03-05 15:30:00|10101.3|10099.3|10108.3|10106.3|10115.8|10113.8|10101.3|10099.3|680
1583422500000|2020-03-05 15:35:00|10108.8|10106.8|10097.8|10095.8|10108.8|10106.8|10092.8|10090.8|619
1583422800000|2020-03-05 15:40:00|10097.3|10095.3|10098.3|10096.3|10112.8|10110.8|10093.3|10091.3|503
1583423100000|2020-03-05 15:45:00|10097.8|10095.8|10101.8|10099.8|10116.3|10114.3|10092.8|10090.8|613
1583423400000|2020-03-05 15:50:00|10100.3|10098.3|10109.3|10107.3|10111.8|10109.8|10095.3|10093.3|797
1583423700000|2020-03-05 15:55:00|10108.8|10106.8|10100.3|10098.3|10113.3|10111.3|10100.3|10098.3|614
1583424000000|2020-03-05 16:00:00|10101.3|10099.3|10108.8|10106.8|10116.3|10114.3|10099.8|10097.8|1355
1583424300000|2020-03-05 16:05:00|10109.8|10107.8|10125.8|10123.8|10127.8|10125.8|10105.8|10103.8|874
1583424600000|2020-03-05 16:10:00|10125.3|10123.3|10133.3|10131.3|10138.3|10136.3|10116.3|10114.3|1038
1583424900000|2020-03-05 16:15:00|10132.3|10130.3|10124.8|10122.8|10140.3|10138.3|10124.8|10122.8|1502
1583425200000|2020-03-05 16:20:00|10125.8|10123.8|10115.3|10113.3|10128.8|10126.8|10111.3|10109.3|2002
1583425500000|2020-03-05 16:25:00|10115.8|10113.8|10140.8|10138.8|10149.3|10147.3|10113.8|10111.8|4910
1583425800000|2020-03-05 16:30:00|10141.3|10139.3|10122.3|10120.3|10149.3|10147.3|10121.3|10119.3|2820
1583426100000|2020-03-05 16:35:00|10122.8|10120.8|10104.8|10102.8|10122.8|10120.8|10103.8|10101.8|1377
1583426400000|2020-03-05 16:40:00|10103.8|10101.8|10099.8|10097.8|10111.3|10109.3|10098.8|10096.8|2686
1583426700000|2020-03-05 16:45:00|10100.3|10098.3|10099.3|10097.3|10105.3|10103.3|10094.3|10092.3|754
1583427000000|2020-03-05 16:50:00|10099.8|10097.8|10099.3|10097.3|10107.8|10105.8|10090.3|10088.3|707
1583427300000|2020-03-05 16:55:00|10098.8|10096.8|10081.3|10079.3|10098.8|10096.8|10074.8|10072.8|338
1583427600000|2020-03-05 17:00:00|10081.8|10079.8|10078.3|10076.3|10090.3|10088.3|10075.3|10073.3|207
1583427900000|2020-03-05 17:05:00|10077.8|10075.8|10069.3|10067.3|10079.3|10077.3|10061.3|10059.3|211
1583428200000|2020-03-05 17:10:00|10068.8|10066.8|10070.3|10068.3|10076.8|10074.8|10064.8|10062.8|250
1583428500000|2020-03-05 17:15:00|10070.8|10068.8|10062.3|10060.3|10077.3|10075.3|10059.3|10057.3|208
1583428800000|2020-03-05 17:20:00|10062.8|10060.8|10055.3|10053.3|10069.8|10067.8|10053.3|10051.3|1287
1583429100000|2020-03-05 17:25:00|10055.8|10053.8|10059.3|10057.3|10062.3|10060.3|10046.8|10044.8|128
1583429400000|2020-03-05 17:30:00|10058.8|10056.8|10057.8|10055.8|10067.3|10065.3|10057.3|10055.3|90
1583429700000|2020-03-05 17:35:00|10058.3|10056.3|10035.3|10033.3|10062.3|10060.3|10034.8|10032.8|144
1583430000000|2020-03-05 17:40:00|10035.8|10033.8|10003.3|10001.3|10037.8|10035.8|10002.3|10000.3|274
1583430300000|2020-03-05 17:45:00|10002.8|10000.8|10015.3|10013.3|10016.3|10014.3|9990.3|9988.3|272
1583430600000|2020-03-05 17:50:00|10016.8|10014.8|10016.3|10014.3|10016.8|10014.8|10001.8|9999.8|130
1583430900000|2020-03-05 17:55:00|10015.8|10013.8|10002.8|10000.8|10016.3|10014.3|10001.3|9999.3|89
1583431200000|2020-03-05 18:00:00|10000.8|9998.8|10004.3|10002.3|10015.8|10013.8|10000.3|9998.3|138
1583431500000|2020-03-05 18:05:00|10003.3|10001.3|9985.8|9983.8|10013.8|10011.8|9983.8|9981.8|163
1583431800000|2020-03-05 18:10:00|9986.3|9984.3|9982.3|9980.3|9993.3|9991.3|9975.3|9973.3|86
1583432100000|2020-03-05 18:15:00|9982.8|9980.8|9984.3|9982.3|9988.8|9986.8|9973.3|9971.3|104
1583432400000|2020-03-05 18:20:00|9983.8|9981.8|9988.3|9986.3|9995.8|9993.8|9977.8|9975.8|86
1583432700000|2020-03-05 18:25:00|9988.8|9986.8|10006.3|10004.3|10006.3|10004.3|9987.8|9985.8|62
1583433000000|2020-03-05 18:30:00|10006.8|10004.8|10014.8|10012.8|10019.3|10017.3|9997.8|9995.8|113
1583433300000|2020-03-05 18:35:00|10015.3|10013.3|10013.8|10011.8|10035.3|10033.3|10013.8|10011.8|162
1583433600000|2020-03-05 18:40:00|10013.3|10011.3|10003.8|10001.8|10017.8|10015.8|10003.3|10001.3|36
1583433900000|2020-03-05 18:45:00|10003.3|10001.3|10030.8|10028.8|10033.3|10031.3|10000.8|9998.8|19
1583434200000|2020-03-05 18:50:00|10031.3|10029.3|10010.3|10008.3|10040.3|10038.3|10010.3|10008.3|23
1583434500000|2020-03-05 18:55:00|10010.8|10008.8|10025.8|10023.8|10028.8|10026.8|10010.3|10008.3|76
1583434800000|2020-03-05 19:00:00|10025.3|10023.3|9998.8|9996.8|10025.3|10023.3|9996.3|9994.3|50
1583435100000|2020-03-05 19:05:00|9999.3|9997.3|9998.8|9996.8|10006.8|10004.8|9994.3|9992.3|62
1583435400000|2020-03-05 19:10:00|9998.3|9996.3|10016.3|10014.3|10019.3|10017.3|9993.3|9991.3|26
1583435700000|2020-03-05 19:15:00|10015.8|10013.8|9997.8|9995.8|10015.8|10013.8|9994.8|9992.8|64
1583436000000|2020-03-05 19:20:00|9997.3|9995.3|9977.8|9975.8|10001.8|9999.8|9977.3|9975.3|96
1583436300000|2020-03-05 19:25:00|9977.3|9975.3|9981.3|9979.3|9990.8|9988.8|9970.3|9968.3|43
1583436600000|2020-03-05 19:30:00|9980.8|9978.8|9989.8|9987.8|10000.3|9998.3|9980.8|9978.8|20
1583436900000|2020-03-05 19:35:00|9989.3|9987.3|10011.3|10009.3|10016.8|10014.8|9983.8|9981.8|37
1583437200000|2020-03-05 19:40:00|10010.8|10008.8|10000.8|9998.8|10017.3|10015.3|9999.8|9997.8|28
1583437500000|2020-03-05 19:45:00|10001.3|9999.3|10005.3|10003.3|10005.3|10003.3|9991.8|9989.8|10
1583437800000|2020-03-05 19:50:00|10005.8|10003.8|9990.8|9988.8|10013.8|10011.8|9990.8|9988.8|12
1583438100000|2020-03-05 19:55:00|9991.3|9989.3|10001.3|9999.3|10013.8|10011.8|9991.3|9989.3|31
1583438400000|2020-03-05 20:00:00|10001.8|9999.8|9991.3|9989.3|10003.3|10001.3|9987.3|9985.3|37
1583438700000|2020-03-05 20:05:00|9990.8|9988.8|10001.8|9999.8|10003.3|10001.3|9987.3|9985.3|27
1583439000000|2020-03-05 20:10:00|10002.3|10000.3|9971.8|9969.8|10006.8|10004.8|9961.8|9959.8|170
1583439300000|2020-03-05 20:15:00|9972.3|9970.3|9959.8|9957.8|9979.3|9977.3|9954.8|9952.8|81
1583439600000|2020-03-05 20:20:00|9960.3|9958.3|9956.8|9954.8|9976.8|9974.8|9955.3|9953.3|55
1583439900000|2020-03-05 20:25:00|9956.3|9954.3|9962.8|9960.8|9976.3|9974.3|9948.8|9946.8|94
1583440200000|2020-03-05 20:30:00|9962.3|9960.3|10000.8|9998.8|10008.3|10006.3|9959.3|9957.3|91
1583440500000|2020-03-05 20:35:00|10000.3|9998.3|9980.8|9978.8|10008.3|10006.3|9980.3|9978.3|57
1583440800000|2020-03-05 20:40:00|9981.3|9979.3|9989.3|9987.3|9997.8|9995.8|9962.3|9960.3|49
1583441100000|2020-03-05 20:45:00|9992.8|9990.8|9982.8|9980.8|9995.3|9993.3|9969.8|9967.8|75
1583441400000|2020-03-05 20:50:00|9981.8|9979.8|9990.8|9988.8|10015.3|10013.3|9978.8|9976.8|85
1583441700000|2020-03-05 20:55:00|9991.3|9989.3|9994.1|9988.1|10007.3|10005.3|9984.8|9982.8|149
1583442000000|2020-03-05 21:00:00|9991.6|9985.6|9971.9|9965.9|9992.5|9986.5|9966.8|9960.8|0
1583442300000|2020-03-05 21:05:00|9972|9966|9967.1|9961.1|9978.7|9972.7|9961.4|9955.4|0
1583442600000|2020-03-05 21:10:00|9967.3|9961.3|9969.6|9963.6|9977|9971|9959.9|9953.9|0
1583442900000|2020-03-05 21:15:00|9969.7|9963.7|9973.2|9967.2|9973.5|9967.5|9969.7|9963.7|0
1583443200000|2020-03-05 21:20:00|9972.7|9966.7|9973.2|9967.2|9973.2|9967.2|9972|9966|0
1583443500000|2020-03-05 21:25:00|9973|9967|9973.7|9967.7|9974.2|9968.2|9973|9967|0
1583443800000|2020-03-05 21:30:00|9974.2|9968.2|9973.4|9967.4|9974.2|9968.2|9962.7|9956.7|0
1583444100000|2020-03-05 21:35:00|9973.5|9967.5|9980.6|9974.6|9981.5|9975.5|9971.6|9965.6|0
1583444400000|2020-03-05 21:40:00|9980.5|9974.5|9984.8|9978.8|9989.7|9983.7|9979.1|9973.1|0
1583444700000|2020-03-05 21:45:00|9985|9979|9974|9968|9985.6|9979.6|9970.2|9964.2|0
1583445000000|2020-03-05 21:50:00|9973.9|9967.9|9987.4|9981.4|9988.2|9982.2|9972.5|9966.5|0
1583445300000|2020-03-05 21:55:00|9987.5|9981.5|9993.3|9987.3|9995.9|9989.9|9986.7|9980.7|0
1583445600000|2020-03-05 22:00:00|9992.8|9986.8|9991.3|9985.3|9993.5|9987.5|9991.3|9985.3|0
1583445900000|2020-03-05 22:05:00|9991.5|9985.5|9988.8|9982.8|9991.5|9985.5|9988.3|9982.3|0
1583446200000|2020-03-05 22:10:00|9988.3|9982.3|9989.5|9983.5|9989.5|9983.5|9987.5|9981.5|0
1583446500000|2020-03-05 22:15:00|9989.3|9983.3|9994.5|9988.5|9994.5|9988.5|9988.3|9982.3|0
1583446800000|2020-03-05 22:20:00|9994.3|9988.3|9994.3|9988.3|9994.8|9988.8|9994|9988|0
1583447100000|2020-03-05 22:25:00|9994.5|9988.5|9994.8|9988.8|9995.3|9989.3|9994.3|9988.3|0
1583447400000|2020-03-05 22:30:00|9993.8|9987.8|9994.3|9988.3|9994.5|9988.5|9993.5|9987.5|0
1583447700000|2020-03-05 22:35:00|9994|9988|9996|9990|9996.8|9990.8|9991.8|9985.8|0
1583448000000|2020-03-05 22:40:00|9995.5|9989.5|9994.3|9988.3|9995.5|9989.5|9993|9987|0
1583448300000|2020-03-05 22:45:00|9992.8|9986.8|9995.5|9989.5|9996.3|9990.3|9992.8|9986.8|0
1583448600000|2020-03-05 22:50:00|9995.3|9989.3|9994|9988|9996|9990|9994|9988|0
1583448900000|2020-03-05 22:55:00|9995.3|9989.3|9998.8|9992.8|9998.8|9992.8|9995|9989|0
1583449200000|2020-03-05 23:00:00|9999.1|9993.1|9993.5|9987.5|10002.7|9996.7|9986.2|9980.2|0
1583449500000|2020-03-05 23:05:00|9993.6|9987.6|9980.5|9974.5|9995.2|9989.2|9977.2|9971.2|0
1583449800000|2020-03-05 23:10:00|9980.6|9974.6|9999.4|9993.4|10002.7|9996.7|9980.6|9974.6|0
1583450100000|2020-03-05 23:15:00|9999.6|9993.6|10002.5|9996.5|10003.4|9997.4|9996.9|9990.9|0
1583450400000|2020-03-05 23:20:00|10002.6|9996.6|9999.8|9993.8|10003.1|9997.1|9997.5|9991.5|0
1583450700000|2020-03-05 23:25:00|9999.9|9993.9|10003.7|9997.7|10004.9|9998.9|9999.8|9993.8|0
1583451000000|2020-03-05 23:30:00|10003.8|9997.8|10003.1|9997.1|10006.4|10000.4|9999.8|9993.8|0
1583451300000|2020-03-05 23:35:00|10003.3|9997.3|10002.5|9996.5|10006.4|10000.4|10002.5|9996.5|0
1583451600000|2020-03-05 23:40:00|10002.7|9996.7|10006.4|10000.4|10006.4|10000.4|9999.2|9993.2|0
1583451900000|2020-03-05 23:45:00|10006.3|10000.3|10006.4|10000.4|10007.3|10001.3|10004|9998|0
1583452200000|2020-03-05 23:50:00|10006.5|10000.5|10004.9|9998.9|10008.2|10002.2|10004|9998|0
1583452500000|2020-03-05 23:55:00|10005|9999|10008.2|10002.2|10008.2|10002.2|10004|9998|0
1583366400000|2020-03-05 00:00:00|10333.8|10327.8|10309.2|10303.2|10335.5|10329.5|10307.8|10301.8|0
1583366700000|2020-03-05 00:05:00|10310.2|10304.2|10305.4|10299.4|10311.1|10305.1|10301.2|10295.2|0
1583367000000|2020-03-05 00:10:00|10305.2|10299.2|10314.3|10308.3|10315.3|10309.3|10302.1|10296.1|0
1583367300000|2020-03-05 00:15:00|10314.2|10308.2|10332.5|10326.5|10332.5|10326.5|10310.7|10304.7|0
1583367600000|2020-03-05 00:20:00|10332.4|10326.4|10322.3|10316.3|10332.7|10326.7|10318.3|10312.3|0
1583367900000|2020-03-05 00:25:00|10322.8|10316.8|10338|10332|10341|10335|10322.3|10316.3|0
1583368200000|2020-03-05 00:30:00|10337.9|10331.9|10346.7|10340.7|10346.7|10340.7|10330|10324|0
1583368500000|2020-03-05 00:35:00|10346.6|10340.6|10350.6|10344.6|10352.1|10346.1|10342|10336|0
1583368800000|2020-03-05 00:40:00|10351.9|10345.9|10352.1|10346.1|10357.7|10351.7|10346.3|10340.3|0
1583369100000|2020-03-05 00:45:00|10353|10347|10354.4|10348.4|10357.5|10351.5|10349.9|10343.9|0
1583369400000|2020-03-05 00:50:00|10354.3|10348.3|10339.8|10333.8|10354.4|10348.4|10334.1|10328.1|0
1583369700000|2020-03-05 00:55:00|10339.7|10333.7|10342.4|10336.4|10348.4|10342.4|10336.9|10330.9|0
1583370000000|2020-03-05 01:00:00|10342.5|10336.5|10342.7|10336.7|10348.4|10342.4|10339.6|10333.6|0
1583370300000|2020-03-05 01:05:00|10342.6|10336.6|10327.8|10321.8|10344|10338|10325.7|10319.7|0
1583370600000|2020-03-05 01:10:00|10327.9|10321.9|10322.2|10316.2|10332|10326|10322.1|10316.1|0
1583370900000|2020-03-05 01:15:00|10322.3|10316.3|10313.9|10307.9|10327.6|10321.6|10313.9|10307.9|0
1583371200000|2020-03-05 01:20:00|10314.4|10308.4|10319.1|10313.1|10322.3|10316.3|10314.4|10308.4|0
1583371500000|2020-03-05 01:25:00|10319|10313|10322|10316|10324.6|10318.6|10313.5|10307.5|0
1583371800000|2020-03-05 01:30:00|10322.1|10316.1|10319.1|10313.1|10324.2|10318.2|10316|10310|0
1583372100000|2020-03-05 01:35:00|10319.2|10313.2|10329.1|10323.1|10330.5|10324.5|10319.1|10313.1|0
1583372400000|2020-03-05 01:40:00|10328.6|10322.6|10321.8|10315.8|10330.6|10324.6|10321.8|10315.8|0
1583372700000|2020-03-05 01:45:00|10321.7|10315.7|10310.1|10304.1|10321.8|10315.8|10307|10301|0
1583373000000|2020-03-05 01:50:00|10310.2|10304.2|10316|10310|10316|10310|10307.2|10301.2|0
1583373300000|2020-03-05 01:55:00|10315.9|10309.9|10313.3|10307.3|10316.2|10310.2|10310.4|10304.4|0
1583373600000|2020-03-05 02:00:00|10313.4|10307.4|10316.2|10310.2|10318.9|10312.9|10310.4|10304.4|0
1583373900000|2020-03-05 02:05:00|10316.3|10310.3|10307.4|10301.4|10316.3|10310.3|10307.2|10301.2|0
1583374200000|2020-03-05 02:10:00|10307.3|10301.3|10307.9|10301.9|10307.9|10301.9|10303.3|10297.3|0
1583374500000|2020-03-05 02:15:00|10307.8|10301.8|10298.3|10292.3|10307.8|10301.8|10296.7|10290.7|0
1583374800000|2020-03-05 02:20:00|10297.8|10291.8|10299.6|10293.6|10299.6|10293.6|10296.8|10290.8|0
1583375100000|2020-03-05 02:25:00|10300.1|10294.1|10308|10302|10308|10302|10299.5|10293.5|0
1583375400000|2020-03-05 02:30:00|10308.1|10302.1|10315.4|10309.4|10316.8|10310.8|10307.8|10301.8|0
1583375700000|2020-03-05 02:35:00|10314.9|10308.9|10311.1|10305.1|10315.4|10309.4|10308.5|10302.5|0
1583376000000|2020-03-05 02:40:00|10310.7|10304.7|10311.4|10305.4|10311.5|10305.5|10302.8|10296.8|0
1583376300000|2020-03-05 02:45:00|10311.3|10305.3|10323.6|10317.6|10324.7|10318.7|10311.3|10305.3|0
1583376600000|2020-03-05 02:50:00|10324.4|10318.4|10318.5|10312.5|10325.8|10319.8|10317|10311|0
1583376900000|2020-03-05 02:55:00|10318.6|10312.6|10326.1|10320.1|10326.1|10320.1|10315.5|10309.5|0
1583377200000|2020-03-05 03:00:00|10326.2|10320.2|10320.1|10314.1|10328.9|10322.9|10317.5|10311.5|0
1583377500000|2020-03-05 03:05:00|10320.2|10314.2|10309.6|10303.6|10320.2|10314.2|10308.7|10302.7|0
1583377800000|2020-03-05 03:10:00|10308.8|10302.8|10309|10303|10311.4|10305.4|10306|10300|0
1583378100000|2020-03-05 03:15:00|10308.9|10302.9|10311.5|10305.5|10314.7|10308.7|10307.5|10301.5|0
1583378400000|2020-03-05 03:20:00|10311.3|10305.3|10312.1|10306.1|10317.9|10311.9|10306.1|10300.1|0
1583378700000|2020-03-05 03:25:00|10312.2|10306.2|10308.9|10302.9|10314.8|10308.8|10308.5|10302.5|0
1583379000000|2020-03-05 03:30:00|10308.8|10302.8|10308.3|10302.3|10311.6|10305.6|10305.4|10299.4|0
1583379300000|2020-03-05 03:35:00|10308.2|10302.2|10305.1|10299.1|10308.2|10302.2|10299.5|10293.5|0
1583379600000|2020-03-05 03:40:00|10305.2|10299.2|10299.1|10293.1|10308.1|10302.1|10296.1|10290.1|0
1583379900000|2020-03-05 03:45:00|10299.2|10293.2|10295.9|10289.9|10299.3|10293.3|10293.3|10287.3|0
1583380200000|2020-03-05 03:50:00|10296|10290|10296.2|10290.2|10300.2|10294.2|10293.2|10287.2|0
1583380500000|2020-03-05 03:55:00|10296.1|10290.1|10293.2|10287.2|10298.9|10292.9|10293.2|10287.2|0
1583380800000|2020-03-05 04:00:00|10293.3|10287.3|10302|10296|10304.8|10298.8|10293.2|10287.2|0
1583381100000|2020-03-05 04:05:00|10301.9|10295.9|10305.9|10299.9|10307.3|10301.3|10299.1|10293.1|0
1583381400000|2020-03-05 04:10:00|10304.7|10298.7|10303.4|10297.4|10307.6|10301.6|10301.7|10295.7|0
1583381700000|2020-03-05 04:15:00|10303.3|10297.3|10298.9|10292.9|10304.7|10298.7|10296.1|10290.1|0
1583382000000|2020-03-05 04:20:00|10299|10293|10305|10299|10307.7|10301.7|10299|10293|0
1583382300000|2020-03-05 04:25:00|10305.1|10299.1|10304.9|10298.9|10307.8|10301.8|10302.2|10296.2|0
1583382600000|2020-03-05 04:30:00|10304.8|10298.8|10304.8|10298.8|10307.7|10301.7|10304.8|10298.8|0
1583382900000|2020-03-05 04:35:00|10304.7|10298.7|10305|10299|10307.8|10301.8|10302.1|10296.1|0
1583383200000|2020-03-05 04:40:00|10304.9|10298.9|10299.1|10293.1|10304.9|10298.9|10296.2|10290.2|0
1583383500000|2020-03-05 04:45:00|10299.2|10293.2|10302.3|10296.3|10302.3|10296.3|10297.9|10291.9|0
1583383800000|2020-03-05 04:50:00|10302.2|10296.2|10307.7|10301.7|10307.7|10301.7|10299.2|10293.2|0
1583384100000|2020-03-05 04:55:00|10306.8|10300.8|10302.3|10296.3|10307.7|10301.7|10302.3|10296.3|0
1583384400000|2020-03-05 05:00:00|10303.6|10297.6|10310.9|10304.9|10313.7|10307.7|10303.6|10297.6|0
1583384700000|2020-03-05 05:05:00|10311.4|10305.4|10313.9|10307.9|10316.7|10310.7|10310.9|10304.9|0
1583385000000|2020-03-05 05:10:00|10313.8|10307.8|10328|10322|10328.3|10322.3|10312.4|10306.4|0
1583385300000|2020-03-05 05:15:00|10327.9|10321.9|10330.5|10324.5|10333.2|10327.2|10324.9|10318.9|0
1583385600000|2020-03-05 05:20:00|10330.4|10324.4|10337.9|10331.9|10338.1|10332.1|10327.4|10321.4|0
1583385900000|2020-03-05 05:25:00|10338|10332|10343.8|10337.8|10343.9|10337.9|10335.2|10329.2|0
1583386200000|2020-03-05 05:30:00|10343.3|10337.3|10344.4|10338.4|10344.5|10338.5|10338.3|10332.3|0
1583386500000|2020-03-05 05:35:00|10344.3|10338.3|10351|10345|10352.5|10346.5|10341.4|10335.4|0
1583386800000|2020-03-05 05:40:00|10352.6|10346.6|10349.4|10343.4|10352.6|10346.6|10346.7|10340.7|0
1583387100000|2020-03-05 05:45:00|10349.3|10343.3|10352.4|10346.4|10352.6|10346.6|10346.7|10340.7|0
1583387400000|2020-03-05 05:50:00|10352.5|10346.5|10352.9|10346.9|10355.5|10349.5|10349.6|10343.6|0
1583387700000|2020-03-05 05:55:00|10353|10347|10351.4|10345.4|10356.2|10350.2|10350|10344|0
1583388000000|2020-03-05 06:00:00|10351.2|10345.2|10344.6|10338.6|10352.7|10346.7|10344.4|10338.4|0
1583388300000|2020-03-05 06:05:00|10344.5|10338.5|10347|10341|10350.2|10344.2|10344.3|10338.3|0
1583388600000|2020-03-05 06:10:00|10347.1|10341.1|10342.3|10336.3|10348.1|10342.1|10340.8|10334.8|0
1583388900000|2020-03-05 06:15:00|10343.6|10337.6|10344.1|10338.1|10347|10341|10337.9|10331.9|0
1583389200000|2020-03-05 06:20:00|10344.2|10338.2|10337.9|10331.9|10344.2|10338.2|10337.7|10331.7|0
1583389500000|2020-03-05 06:25:00|10338|10332|10337.9|10331.9|10340.9|10334.9|10337.8|10331.8|0
1583389800000|2020-03-05 06:30:00|10338|10332|10346.2|10340.2|10346.4|10340.4|10334.6|10328.6|0
1583390100000|2020-03-05 06:35:00|10346.3|10340.3|10343.4|10337.4|10352.1|10346.1|10342.9|10336.9|0
1583390400000|2020-03-05 06:40:00|10343.5|10337.5|10349|10343|10349|10343|10343.4|10337.4|0
1583390700000|2020-03-05 06:45:00|10348.9|10342.9|10337.6|10331.6|10348.9|10342.9|10337.4|10331.4|0
1583391000000|2020-03-05 06:50:00|10337.5|10331.5|10337.2|10331.2|10341.5|10335.5|10331.8|10325.8|0
1583391300000|2020-03-05 06:55:00|10336.8|10330.8|10325.6|10319.6|10336.8|10330.8|10325.5|10319.5|0
1583391600000|2020-03-05 07:00:00|10335.6|10333.6|10336.6|10334.6|10337.1|10335.1|10329.1|10327.1|261
1583391900000|2020-03-05 07:05:00|10337.1|10335.1|10330.6|10328.6|10337.6|10335.6|10326.6|10324.6|88
1583392200000|2020-03-05 07:10:00|10331.1|10329.1|10325.1|10323.1|10331.6|10329.6|10317.1|10315.1|45
1583392500000|2020-03-05 07:15:00|10324.6|10322.6|10323.6|10321.6|10330.6|10328.6|10320.1|10318.1|41
1583392800000|2020-03-05 07:20:00|10324.1|10322.1|10344.6|10342.6|10346.1|10344.1|10324.1|10322.1|71
1583393100000|2020-03-05 07:25:00|10344.1|10342.1|10339.1|10337.1|10344.1|10342.1|10336.6|10334.6|149
1583393400000|2020-03-05 07:30:00|10338.1|10336.1|10340.1|10338.1|10340.1|10338.1|10332.6|10330.6|96
1583393700000|2020-03-05 07:35:00|10340.6|10338.6|10343.1|10341.1|10346.6|10344.6|10338.1|10336.1|166
1583394000000|2020-03-05 07:40:00|10343.6|10341.6|10333.6|10331.6|10345.1|10343.1|10332.6|10330.6|137
1583394300000|2020-03-05 07:45:00|10333.1|10331.1|10335.1|10333.1|10343.1|10341.1|10332.6|10330.6|60
1583394600000|2020-03-05 07:50:00|10335.6|10333.6|10339.6|10337.6|10346.6|10344.6|10335.1|10333.1|117
1583394900000|2020-03-05 07:55:00|10340.1|10338.1|10352.1|10350.1|10356.6|10354.6|10337.1|10335.1|275
1583395200000|2020-03-05 08:00:00|10351.1|10349.1|10296.1|10294.1|10351.1|10349.1|10295.6|10293.6|1683
1583395500000|2020-03-05 08:05:00|10297.6|10295.6|10312.1|10310.1|10318.1|10316.1|10287.6|10285.6|1943
1583395800000|2020-03-05 08:10:00|10311.6|10309.6|10311.1|10309.1|10318.6|10316.6|10299.1|10297.1|886
1583396100000|2020-03-05 08:15:00|10312.6|10310.6|10296.1|10294.1|10325.1|10323.1|10293.1|10291.1|849
1583396400000|2020-03-05 08:20:00|10295.6|10293.6|10285.1|10283.1|10296.1|10294.1|10270.1|10268.1|741
1583396700000|2020-03-05 08:25:00|10284.6|10282.6|10273.1|10271.1|10292.1|10290.1|10269.1|10267.1|479
1583397000000|2020-03-05 08:30:00|10272.6|10270.6|10271.1|10269.1|10282.6|10280.6|10258.1|10256.1|996
1583397300000|2020-03-05 08:35:00|10270.6|10268.6|10260.6|10258.6|10273.1|10271.1|10252.6|10250.6|551
1583397600000|2020-03-05 08:40:00|10260.9|10258.9|10256.9|10254.9|10279.4|10277.4|10255.4|10253.4|641
1583397900000|2020-03-05 08:45:00|10256.4|10254.4|10255.4|10253.4|10270.4|10268.4|10250.4|10248.4|651
1583398200000|2020-03-05 08:50:00|10256.4|10254.4|10277.9|10275.9|10278.4|10276.4|10253.4|10251.4|592
1583398500000|2020-03-05 08:55:00|10277.4|10275.4|10240.9|10238.9|10277.9|10275.9|10239.9|10237.9|432
1583398800000|2020-03-05 09:00:00|10240.4|10238.4|10242.4|10240.4|10250.4|10248.4|10230.4|10228.4|534
1583399100000|2020-03-05 09:05:00|10241.9|10239.9|10208.9|10206.9|10242.4|10240.4|10204.4|10202.4|892
1583399400000|2020-03-05 09:10:00|10208.4|10206.4|10223.9|10221.9|10232.4|10230.4|10207.4|10205.4|634
1583399700000|2020-03-05 09:15:00|10223.4|10221.4|10236.4|10234.4|10237.4|10235.4|10222.4|10220.4|374
1583400000000|2020-03-05 09:20:00|10236.9|10234.9|10210.4|10208.4|10237.9|10235.9|10209.4|10207.4|503
1583400300000|2020-03-05 09:25:00|10209.9|10207.9|10195.4|10193.4|10210.4|10208.4|10195.4|10193.4|422
1583400600000|2020-03-05 09:30:00|10195.9|10193.9|10185.9|10183.9|10202.4|10200.4|10185.4|10183.4|423
1583400900000|2020-03-05 09:35:00|10186.4|10184.4|10186.9|10184.9|10204.4|10202.4|10176.9|10174.9|1072
1583401200000|2020-03-05 09:40:00|10185.9|10183.9|10174.4|10172.4|10185.9|10183.9|10166.9|10164.9|587
1583401500000|2020-03-05 09:45:00|10174.9|10172.9|10193.9|10191.9|10200.4|10198.4|10173.9|10171.9|629
1583401800000|2020-03-05 09:50:00|10193.4|10191.4|10180.4|10178.4|10193.4|10191.4|10174.4|10172.4|542
1583402100000|2020-03-05 09:55:00|10179.9|10177.9|10172.4|10170.4|10180.9|10178.9|10169.4|10167.4|507
1583402400000|2020-03-05 10:00:00|10172.9|10170.9|10177.4|10175.4|10179.4|10177.4|10160.4|10158.4|596
1583402700000|2020-03-05 10:05:00|10177.9|10175.9|10156.4|10154.4|10178.4|10176.4|10147.4|10145.4|578
1583403000000|2020-03-05 10:10:00|10156.9|10154.9|10142.4|10140.4|10162.4|10160.4|10142.4|10140.4|597
1583403300000|2020-03-05 10:15:00|10142.9|10140.9|10143.4|10141.4|10156.4|10154.4|10142.9|10140.9|559
1583403600000|2020-03-05 10:20:00|10142.9|10140.9|10129.9|10127.9|10144.9|10142.9|10128.4|10126.4|505
1583403900000|2020-03-05 10:25:00|10130.4|10128.4|10126.4|10124.4|10141.9|10139.9|10125.4|10123.4|547
1583404200000|2020-03-05 10:30:00|10126.9|10124.9|10140.9|10138.9|10143.9|10141.9|10126.4|10124.4|474
1583404500000|2020-03-05 10:35:00|10141.4|10139.4|10147.4|10145.4|10150.9|10148.9|10136.9|10134.9|457
1583404800000|2020-03-05 10:40:00|10147.9|10145.9|10135.9|10133.9|10148.4|10146.4|10127.4|10125.4|649
1583405100000|2020-03-05 10:45:00|10136.4|10134.4|10155.4|10153.4|10157.9|10155.9|10131.9|10129.9|770
1583405400000|2020-03-05 10:50:00|10157.4|10155.4|10146.9|10144.9|10166.4|10164.4|10145.9|10143.9|601
1583405700000|2020-03-05 10:55:00|10146.4|10144.4|10139.9|10137.9|10146.4|10144.4|10135.4|10133.4|466
1583406000000|2020-03-05 11:00:00|10140.4|10138.4|10149.9|10147.9|10159.9|10157.9|10140.4|10138.4|437
1583406300000|2020-03-05 11:05:00|10149.4|10147.4|10167.4|10165.4|10168.4|10166.4|10139.4|10137.4|637
1583406600000|2020-03-05 11:10:00|10166.9|10164.9|10165.4|10163.4|10175.4|10173.4|10159.9|10157.9|461
1583406900000|2020-03-05 11:15:00|10165.9|10163.9|10151.4|10149.4|10167.9|10165.9|10149.9|10147.9|539
1583407200000|2020-03-05 11:20:00|10150.9|10148.9|10141.4|10139.4|10160.9|10158.9|10136.4|10134.4|475
1583407500000|2020-03-05 11:25:00|10141.9|10139.9|10127.4|10125.4|10146.4|10144.4|10124.4|10122.4|470
1583407800000|2020-03-05 11:30:00|10127.9|10125.9|10123.9|10121.9|10135.9|10133.9|10114.4|10112.4|528
1583408100000|2020-03-05 11:35:00|10123.4|10121.4|10110.4|10108.4|10124.9|10122.9|10109.4|10107.4|472
1583408400000|2020-03-05 11:40:00|10110.9|10108.9|10118.4|10116.4|10126.4|10124.4|10110.4|10108.4|623
1583408700000|2020-03-05 11:45:00|10117.4|10115.4|10114.9|10112.9|10125.9|10123.9|10106.4|10104.4|737
1583409000000|2020-03-05 11:50:00|10114.4|10112.4|10112.4|10110.4|10128.4|10126.4|10110.4|10108.4|638
1583409300000|2020-03-05 11:55:00|10112.9|10110.9|10132.4|10130.4|10132.4|10130.4|10112.4|10110.4|526
1583409600000|2020-03-05 12:00:00|10133.4|10131.4|10109.4|10107.4|10135.4|10133.4|10104.4|10102.4|583
1583409900000|2020-03-05 12:05:00|10109.9|10107.9|10119.4|10117.4|10120.4|10118.4|10109.9|10107.9|248
1583410200000|2020-03-05 12:10:00|10119.9|10117.9|10111.4|10109.4|10127.4|10125.4|10107.4|10105.4|389
1583410500000|2020-03-05 12:15:00|10111.9|10109.9|10108.9|10106.9|10120.9|10118.9|10108.9|10106.9|274
1583410800000|2020-03-05 12:20:00|10109.4|10107.4|10127.9|10125.9|10128.9|10126.9|10109.4|10107.4|493
1583411100000|2020-03-05 12:25:00|10128.4|10126.4|10126.9|10124.9|10138.4|10136.4|10120.4|10118.4|808
1583411400000|2020-03-05 12:30:00|10127.4|10125.4|10129.9|10127.9|10139.4|10137.4|10122.9|10120.9|496
1583411700000|2020-03-05 12:35:00|10130.4|10128.4|10117.4|10115.4|10134.4|10132.4|10113.4|10111.4|588
1583412000000|2020-03-05 12:40:00|10116.5|10114.5|10119.5|10117.5|10123|10121|10110.5|10108.5|405
1583412300000|2020-03-05 12:45:00|10120|10118|10108.5|10106.5|10121.5|10119.5|10105|10103|544
1583412600000|2020-03-05 12:50:00|10109|10107|10113|10111|10114|10112|10102.5|10100.5|363
1583412900000|2020-03-05 12:55:00|10113.5|10111.5|10110|10108|10121.5|10119.5|10109.5|10107.5|321
1583413200000|2020-03-05 13:00:00|10110.5|10108.5|10110|10108|10120.5|10118.5|10106|10104|440
1583413500000|2020-03-05 13:05:00|10110.5|10108.5|10105.5|10103.5|10111.5|10109.5|10104|10102|333
1583413800000|2020-03-05 13:10:00|10105|10103|10114.5|10112.5|10119|10117|10104|10102|235
1583414100000|2020-03-05 13:15:00|10114|10112|10090.5|10088.5|10115.5|10113.5|10090|10088|1011
1583414400000|2020-03-05 13:20:00|10090|10088|10067.5|10065.5|10090|10088|10066.5|10064.5|1236
1583414700000|2020-03-05 13:25:00|10067|10065|10072|10070|10080|10078|10064.5|10062.5|469
1583415000000|2020-03-05 13:30:00|10071.5|10069.5|10066.5|10064.5|10073.5|10071.5|10061.5|10059.5|407
1583415300000|2020-03-05 13:35:00|10065.5|10063.5|10064.5|10062.5|10075.5|10073.5|10059|10057|596
1583415600000|2020-03-05 13:40:00|10063.5|10061.5|10073.5|10071.5|10074|10072|10061.5|10059.5|1215
1583415900000|2020-03-05 13:45:00|10071.5|10069.5|10078|10076|10090.5|10088.5|10071.5|10069.5|506
1583416200000|2020-03-05 13:50:00|10078.5|10076.5|10078|10076|10086|10084|10071.5|10069.5|295
1583416500000|2020-03-05 13:55:00|10076.5|10074.5|10077.5|10075.5|10083.5|10081.5|10073|10071|372
1583416800000|2020-03-05 14:00:00|10077|10075|10071.5|10069.5|10090|10088|10071.5|10069.5|1197
1583417100000|2020-03-05 14:05:00|10071|10069|10052.5|10050.5|10071|10069|10045.5|10043.5|689
1583417400000|2020-03-05 14:10:00|10055|10053|10053.5|10051.5|10063.5|10061.5|10051|10049|366
1583417700000|2020-03-05 14:15:00|10053|10051|10046.5|10044.5|10058|10056|10045.5|10043.5|577
1583418000000|2020-03-05 14:20:00|10047|10045|10056.5|10054.5|10058|10056|10046|10044|356
1583418300000|2020-03-05 14:25:00|10056|10054|10062|10060|10063|10061|10047.5|10045.5|476
1583418600000|2020-03-05 14:30:00|10063.5|10061.5|10081.5|10079.5|10081.5|10079.5|10054|10052|1219
1583418900000|2020-03-05 14:35:00|10082|10080|10089.5|10087.5|10101.5|10099.5|10078.5|10076.5|1347
1583419200000|2020-03-05 14:40:00|10090.5|10088.5|10105|10103|10105|10103|10078.5|10076.5|1190
1583419500000|2020-03-05 14:45:00|10104.5|10102.5|10083.5|10081.5|10114.5|10112.5|10082.5|10080.5|1332
1583419800000|2020-03-05 14:50:00|10084|10082|10096.5|10094.5|10099.5|10097.5|10078.5|10076.5|1318
1583420100000|2020-03-05 14:55:00|10095.5|10093.5|10090|10088|10096.5|10094.5|10069.5|10067.5|883
1583420400000|2020-03-05 15:00:00|10088.5|10086.5|10082|10080|10101.5|10099.5|10081.5|10079.5|808
1583420700000|2020-03-05 15:05:00|10081.5|10079.5|10078|10076|10084.5|10082.5|10073|10071|605
1583421000000|2020-03-05 15:10:00|10077.8|10075.8|10101.3|10099.3|10104.8|10102.8|10075.8|10073.8|881
1583421300000|2020-03-05 15:15:00|10100.8|10098.8|10103.3|10101.3|10105.3|10103.3|10087.3|10085.3|1236
1583421600000|2020-03-05 15:20:00|10102.3|10100.3|10111.3|10109.3|10120.8|10118.8|10093.3|10091.3|941
1583421900000|2020-03-05 15:25:00|10110.8|10108.8|10102.3|10100.3|10114.3|10112.3|10098.3|10096.3|600
1583422200000|2020-03-05 15:30:00|10101.3|10099.3|10108.3|10106.3|10115.8|10113.8|10101.3|10099.3|680
1583422500000|2020-03-05 15:35:00|10108.8|10106.8|10097.8|10095.8|10108.8|10106.8|10092.8|10090.8|619
1583422800000|2020-03-05 15:40:00|10097.3|10095.3|10098.3|10096.3|10112.8|10110.8|10093.3|10091.3|503
1583423100000|2020-03-05 15:45:00|10097.8|10095.8|10101.8|10099.8|10116.3|10114.3|10092.8|10090.8|613
1583423400000|2020-03-05 15:50:00|10100.3|10098.3|10109.3|10107.3|10111.8|10109.8|10095.3|10093.3|797
1583423700000|2020-03-05 15:55:00|10108.8|10106.8|10100.3|10098.3|10113.3|10111.3|10100.3|10098.3|614
1583424000000|2020-03-05 16:00:00|10101.3|10099.3|10108.8|10106.8|10116.3|10114.3|10099.8|10097.8|1355
1583424300000|2020-03-05 16:05:00|10109.8|10107.8|10125.8|10123.8|10127.8|10125.8|10105.8|10103.8|874
1583424600000|2020-03-05 16:10:00|10125.3|10123.3|10133.3|10131.3|10138.3|10136.3|10116.3|10114.3|1038
1583424900000|2020-03-05 16:15:00|10132.3|10130.3|10124.8|10122.8|10140.3|10138.3|10124.8|10122.8|1502
1583425200000|2020-03-05 16:20:00|10125.8|10123.8|10115.3|10113.3|10128.8|10126.8|10111.3|10109.3|2002
1583425500000|2020-03-05 16:25:00|10115.8|10113.8|10140.8|10138.8|10149.3|10147.3|10113.8|10111.8|4910
1583425800000|2020-03-05 16:30:00|10141.3|10139.3|10122.3|10120.3|10149.3|10147.3|10121.3|10119.3|2820
1583426100000|2020-03-05 16:35:00|10122.8|10120.8|10104.8|10102.8|10122.8|10120.8|10103.8|10101.8|1377
1583426400000|2020-03-05 16:40:00|10103.8|10101.8|10099.8|10097.8|10111.3|10109.3|10098.8|10096.8|2686
1583426700000|2020-03-05 16:45:00|10100.3|10098.3|10099.3|10097.3|10105.3|10103.3|10094.3|10092.3|754
1583427000000|2020-03-05 16:50:00|10099.8|10097.8|10099.3|10097.3|10107.8|10105.8|10090.3|10088.3|707
1583427300000|2020-03-05 16:55:00|10098.8|10096.8|10081.3|10079.3|10098.8|10096.8|10074.8|10072.8|338
1583427600000|2020-03-05 17:00:00|10081.8|10079.8|10078.3|10076.3|10090.3|10088.3|10075.3|10073.3|207
1583427900000|2020-03-05 17:05:00|10077.8|10075.8|10069.3|10067.3|10079.3|10077.3|10061.3|10059.3|211
1583428200000|2020-03-05 17:10:00|10068.8|10066.8|10070.3|10068.3|10076.8|10074.8|10064.8|10062.8|250
1583428500000|2020-03-05 17:15:00|10070.8|10068.8|10062.3|10060.3|10077.3|10075.3|10059.3|10057.3|208
1583428800000|2020-03-05 17:20:00|10062.8|10060.8|10055.3|10053.3|10069.8|10067.8|10053.3|10051.3|1287
1583429100000|2020-03-05 17:25:00|10055.8|10053.8|10059.3|10057.3|10062.3|10060.3|10046.8|10044.8|128
1583429400000|2020-03-05 17:30:00|10058.8|10056.8|10057.8|10055.8|10067.3|10065.3|10057.3|10055.3|90
1583429700000|2020-03-05 17:35:00|10058.3|10056.3|10035.3|10033.3|10062.3|10060.3|10034.8|10032.8|144
1583430000000|2020-03-05 17:40:00|10035.8|10033.8|10003.3|10001.3|10037.8|10035.8|10002.3|10000.3|274
1583430300000|2020-03-05 17:45:00|10002.8|10000.8|10015.3|10013.3|10016.3|10014.3|9990.3|9988.3|272
1583430600000|2020-03-05 17:50:00|10016.8|10014.8|10016.3|10014.3|10016.8|10014.8|10001.8|9999.8|130
1583430900000|2020-03-05 17:55:00|10015.8|10013.8|10002.8|10000.8|10016.3|10014.3|10001.3|9999.3|89
1583431200000|2020-03-05 18:00:00|10000.8|9998.8|10004.3|10002.3|10015.8|10013.8|10000.3|9998.3|138
1583431500000|2020-03-05 18:05:00|10003.3|10001.3|9985.8|9983.8|10013.8|10011.8|9983.8|9981.8|163
1583431800000|2020-03-05 18:10:00|9986.3|9984.3|9982.3|9980.3|9993.3|9991.3|9975.3|9973.3|86
1583432100000|2020-03-05 18:15:00|9982.8|9980.8|9984.3|9982.3|9988.8|9986.8|9973.3|9971.3|104
1583432400000|2020-03-05 18:20:00|9983.8|9981.8|9988.3|9986.3|9995.8|9993.8|9977.8|9975.8|86
1583432700000|2020-03-05 18:25:00|9988.8|9986.8|10006.3|10004.3|10006.3|10004.3|9987.8|9985.8|62
1583433000000|2020-03-05 18:30:00|10006.8|10004.8|10014.8|10012.8|10019.3|10017.3|9997.8|9995.8|113
1583433300000|2020-03-05 18:35:00|10015.3|10013.3|10013.8|10011.8|10035.3|10033.3|10013.8|10011.8|162
1583433600000|2020-03-05 18:40:00|10013.3|10011.3|10003.8|10001.8|10017.8|10015.8|10003.3|10001.3|36
1583433900000|2020-03-05 18:45:00|10003.3|10001.3|10030.8|10028.8|10033.3|10031.3|10000.8|9998.8|19
1583434200000|2020-03-05 18:50:00|10031.3|10029.3|10010.3|10008.3|10040.3|10038.3|10010.3|10008.3|23
1583434500000|2020-03-05 18:55:00|10010.8|10008.8|10025.8|10023.8|10028.8|10026.8|10010.3|10008.3|76
1583434800000|2020-03-05 19:00:00|10025.3|10023.3|9998.8|9996.8|10025.3|10023.3|9996.3|9994.3|50
1583435100000|2020-03-05 19:05:00|9999.3|9997.3|9998.8|9996.8|10006.8|10004.8|9994.3|9992.3|62
1583435400000|2020-03-05 19:10:00|9998.3|9996.3|10016.3|10014.3|10019.3|10017.3|9993.3|9991.3|26
1583435700000|2020-03-05 19:15:00|10015.8|10013.8|9997.8|9995.8|10015.8|10013.8|9994.8|9992.8|64
1583436000000|2020-03-05 19:20:00|9997.3|9995.3|9977.8|9975.8|10001.8|9999.8|9977.3|9975.3|96
1583436300000|2020-03-05 19:25:00|9977.3|9975.3|9981.3|9979.3|9990.8|9988.8|9970.3|9968.3|43
1583436600000|2020-03-05 19:30:00|9980.8|9978.8|9989.8|9987.8|10000.3|9998.3|9980.8|9978.8|20
1583436900000|2020-03-05 19:35:00|9989.3|9987.3|10011.3|10009.3|10016.8|10014.8|9983.8|9981.8|37
1583437200000|2020-03-05 19:40:00|10010.8|10008.8|10000.8|9998.8|10017.3|10015.3|9999.8|9997.8|28
1583437500000|2020-03-05 19:45:00|10001.3|9999.3|10005.3|10003.3|10005.3|10003.3|9991.8|9989.8|10
1583437800000|2020-03-05 19:50:00|10005.8|10003.8|9990.8|9988.8|10013.8|10011.8|9990.8|9988.8|12
1583438100000|2020-03-05 19:55:00|9991.3|9989.3|10001.3|9999.3|10013.8|10011.8|9991.3|9989.3|31
1583438400000|2020-03-05 20:00:00|10001.8|9999.8|9991.3|9989.3|10003.3|10001.3|9987.3|9985.3|37
1583438700000|2020-03-05 20:05:00|9990.8|9988.8|10001.8|9999.8|10003.3|10001.3|9987.3|9985.3|27
1583439000000|2020-03-05 20:10:00|10002.3|10000.3|9971.8|9969.8|10006.8|10004.8|9961.8|9959.8|170
1583439300000|2020-03-05 20:15:00|9972.3|9970.3|9959.8|9957.8|9979.3|9977.3|9954.8|9952.8|81
1583439600000|2020-03-05 20:20:00|9960.3|9958.3|9956.8|9954.8|9976.8|9974.8|9955.3|9953.3|55
1583439900000|2020-03-05 20:25:00|9956.3|9954.3|9962.8|9960.8|9976.3|9974.3|9948.8|9946.8|94
1583440200000|2020-03-05 20:30:00|9962.3|9960.3|10000.8|9998.8|10008.3|10006.3|9959.3|9957.3|91
1583440500000|2020-03-05 20:35:00|10000.3|9998.3|9980.8|9978.8|10008.3|10006.3|9980.3|9978.3|57
1583440800000|2020-03-05 20:40:00|9981.3|9979.3|9989.3|9987.3|9997.8|9995.8|9962.3|9960.3|49
1583441100000|2020-03-05 20:45:00|9992.8|9990.8|9982.8|9980.8|9995.3|9993.3|9969.8|9967.8|75
1583441400000|2020-03-05 20:50:00|9981.8|9979.8|9990.8|9988.8|10015.3|10013.3|9978.8|9976.8|85
1583441700000|2020-03-05 20:55:00|9991.3|9989.3|9994.1|9988.1|10007.3|10005.3|9984.8|9982.8|149
1583442000000|2020-03-05 21:00:00|9991.6|9985.6|9971.9|9965.9|9992.5|9986.5|9966.8|9960.8|0
1583442300000|2020-03-05 21:05:00|9972|9966|9967.1|9961.1|9978.7|9972.7|9961.4|9955.4|0
1583442600000|2020-03-05 21:10:00|9967.3|9961.3|9969.6|9963.6|9977|9971|9959.9|9953.9|0
1583442900000|2020-03-05 21:15:00|9969.7|9963.7|9973.2|9967.2|9973.5|9967.5|9969.7|9963.7|0
1583443200000|2020-03-05 21:20:00|9972.7|9966.7|9973.2|9967.2|9973.2|9967.2|9972|9966|0
1583443500000|2020-03-05 21:25:00|9973|9967|9973.7|9967.7|9974.2|9968.2|9973|9967|0
1583443800000|2020-03-05 21:30:00|9974.2|9968.2|9973.4|9967.4|9974.2|9968.2|9962.7|9956.7|0
1583444100000|2020-03-05 21:35:00|9973.5|9967.5|9980.6|9974.6|9981.5|9975.5|9971.6|9965.6|0
1583444400000|2020-03-05 21:40:00|9980.5|9974.5|9984.8|9978.8|9989.7|9983.7|9979.1|9973.1|0
1583444700000|2020-03-05 21:45:00|9985|9979|9974|9968|9985.6|9979.6|9970.2|9964.2|0
1583445000000|2020-03-05 21:50:00|9973.9|9967.9|9987.4|9981.4|9988.2|9982.2|9972.5|9966.5|0
1583445300000|2020-03-05 21:55:00|9987.5|9981.5|9993.3|9987.3|9995.9|9989.9|9986.7|9980.7|0
1583445600000|2020-03-05 22:00:00|9992.8|9986.8|9991.3|9985.3|9993.5|9987.5|9991.3|9985.3|0
1583445900000|2020-03-05 22:05:00|9991.5|9985.5|9988.8|9982.8|9991.5|9985.5|9988.3|9982.3|0
1583446200000|2020-03-05 22:10:00|9988.3|9982.3|9989.5|9983.5|9989.5|9983.5|9987.5|9981.5|0
1583446500000|2020-03-05 22:15:00|9989.3|9983.3|9994.5|9988.5|9994.5|9988.5|9988.3|9982.3|0
1583446800000|2020-03-05 22:20:00|9994.3|9988.3|9994.3|9988.3|9994.8|9988.8|9994|9988|0
1583447100000|2020-03-05 22:25:00|9994.5|9988.5|9994.8|9988.8|9995.3|9989.3|9994.3|9988.3|0
1583447400000|2020-03-05 22:30:00|9993.8|9987.8|9994.3|9988.3|9994.5|9988.5|9993.5|9987.5|0
1583447700000|2020-03-05 22:35:00|9994|9988|9996|9990|9996.8|9990.8|9991.8|9985.8|0
1583448000000|2020-03-05 22:40:00|9995.5|9989.5|9994.3|9988.3|9995.5|9989.5|9993|9987|0
1583448300000|2020-03-05 22:45:00|9992.8|9986.8|9995.5|9989.5|9996.3|9990.3|9992.8|9986.8|0
1583448600000|2020-03-05 22:50:00|9995.3|9989.3|9994|9988|9996|9990|9994|9988|0
1583448900000|2020-03-05 22:55:00|9995.3|9989.3|9998.8|9992.8|9998.8|9992.8|9995|9989|0
1583449200000|2020-03-05 23:00:00|9999.1|9993.1|9993.5|9987.5|10002.7|9996.7|9986.2|9980.2|0
1583449500000|2020-03-05 23:05:00|9993.6|9987.6|9980.5|9974.5|9995.2|9989.2|9977.2|9971.2|0
1583449800000|2020-03-05 23:10:00|9980.6|9974.6|9999.4|9993.4|10002.7|9996.7|9980.6|9974.6|0
1583450100000|2020-03-05 23:15:00|9999.6|9993.6|10002.5|9996.5|10003.4|9997.4|9996.9|9990.9|0
1583450400000|2020-03-05 23:20:00|10002.6|9996.6|9999.8|9993.8|10003.1|9997.1|9997.5|9991.5|0
1583450700000|2020-03-05 23:25:00|9999.9|9993.9|10003.7|9997.7|10004.9|9998.9|9999.8|9993.8|0
1583451000000|2020-03-05 23:30:00|10003.8|9997.8|10003.1|9997.1|10006.4|10000.4|9999.8|9993.8|0
1583451300000|2020-03-05 23:35:00|10003.3|9997.3|10002.5|9996.5|10006.4|10000.4|10002.5|9996.5|0
1583451600000|2020-03-05 23:40:00|10002.7|9996.7|10006.4|10000.4|10006.4|10000.4|9999.2|9993.2|0
1583451900000|2020-03-05 23:45:00|10006.3|10000.3|10006.4|10000.4|10007.3|10001.3|10004|9998|0
1583452200000|2020-03-05 23:50:00|10006.5|10000.5|10004.9|9998.9|10008.2|10002.2|10004|9998|0
1583452500000|2020-03-05 23:55:00|10005|9999|10008.2|10002.2|10008.2|10002.2|10004|9998|0
1583452800000|2020-03-06 00:00:00|10008.3|10002.3|10014.8|10008.8|10014.8|10008.8|10007.2|10001.2|0
1583453100000|2020-03-06 00:05:00|10014.7|10008.7|10014|10008|10015.4|10009.4|10005.6|9999.6|0
1583453400000|2020-03-06 00:10:00|10014.2|10008.2|10026.3|10020.3|10028.6|10022.6|10013.9|10007.9|0
1583453700000|2020-03-06 00:15:00|10026.4|10020.4|10055.9|10049.9|10058.8|10052.8|10024.4|10018.4|0
1583454000000|2020-03-06 00:20:00|10055.4|10049.4|10051.3|10045.3|10055.9|10049.9|10045.7|10039.7|0
1583454300000|2020-03-06 00:25:00|10051.2|10045.2|10045.6|10039.6|10052.8|10046.8|10043.1|10037.1|0
1583454600000|2020-03-06 00:30:00|10045.7|10039.7|10040.2|10034.2|10051.4|10045.4|10040|10034|0
1583454900000|2020-03-06 00:35:00|10040.1|10034.1|10023.9|10017.9|10040.2|10034.2|10013.4|10007.4|0
1583455200000|2020-03-06 00:40:00|10022.2|10016.2|10013.4|10007.4|10022.3|10016.3|10009.8|10003.8|0
1583455500000|2020-03-06 00:45:00|10013.3|10007.3|10011|10005|10013.5|10007.5|9998.3|9992.3|0
1583455800000|2020-03-06 00:50:00|10010.6|10004.6|10018.3|10012.3|10021.5|10015.5|10007|10001|0
1583456100000|2020-03-06 00:55:00|10017.8|10011.8|10023.1|10017.1|10024.7|10018.7|10015.9|10009.9|0
1583456400000|2020-03-06 01:00:00|10022.7|10016.7|10001.4|9995.4|10022.7|10016.7|9996.9|9990.9|0
1583456700000|2020-03-06 01:05:00|10001.9|9995.9|9989.5|9983.5|10011.4|10005.4|9987.2|9981.2|0
1583457000000|2020-03-06 01:10:00|9989.9|9983.9|9983.6|9977.6|9995.3|9989.3|9980.8|9974.8|0
1583457300000|2020-03-06 01:15:00|9983.7|9977.7|9980.7|9974.7|9989.3|9983.3|9978.1|9972.1|0
1583457600000|2020-03-06 01:20:00|9980.8|9974.8|9989.5|9983.5|9992.2|9986.2|9977.9|9971.9|0
1583457900000|2020-03-06 01:25:00|9989.6|9983.6|9981|9975|9992.3|9986.3|9978.4|9972.4|0
1583458200000|2020-03-06 01:30:00|9981.1|9975.1|9986.3|9980.3|9991|9985|9981|9975|0
1583458500000|2020-03-06 01:35:00|9985.9|9979.9|9993.6|9987.6|9994.4|9988.4|9983.1|9977.1|0
1583458800000|2020-03-06 01:40:00|9994.4|9988.4|9997.1|9991.1|10000.2|9994.2|9993.2|9987.2|0
1583459100000|2020-03-06 01:45:00|9997.2|9991.2|9982.5|9976.5|9997.2|9991.2|9979.8|9973.8|0
1583459400000|2020-03-06 01:50:00|9982.6|9976.6|9967.9|9961.9|9982.6|9976.6|9967.9|9961.9|0
1583459700000|2020-03-06 01:55:00|9967.8|9961.8|9953.9|9947.9|9967.8|9961.8|9951.1|9945.1|0
1583460000000|2020-03-06 02:00:00|9953|9947|9941.4|9935.4|9957|9951|9932.5|9926.5|0
1583460300000|2020-03-06 02:05:00|9941.3|9935.3|9929|9923|9941.3|9935.3|9926.2|9920.2|0
1583460600000|2020-03-06 02:10:00|9928.9|9922.9|9918.5|9912.5|9931.9|9925.9|9917.2|9911.2|0
1583460900000|2020-03-06 02:15:00|9919|9913|9944|9938|9946.9|9940.9|9919|9913|0
1583461200000|2020-03-06 02:20:00|9943.9|9937.9|9929|9923|9944|9938|9920.4|9914.4|0
1583461500000|2020-03-06 02:25:00|9928.9|9922.9|9920.5|9914.5|9929.4|9923.4|9914.2|9908.2|0
1583461800000|2020-03-06 02:30:00|9920.6|9914.6|9929.6|9923.6|9932.7|9926.7|9917.6|9911.6|0
1583462100000|2020-03-06 02:35:00|9930.1|9924.1|9949|9943|9950.3|9944.3|9929.5|9923.5|0
1583462400000|2020-03-06 02:40:00|9949.9|9943.9|9938.3|9932.3|9950|9944|9932.1|9926.1|0
1583462700000|2020-03-06 02:45:00|9938.4|9932.4|9922.2|9916.2|9944|9938|9919.3|9913.3|0
1583463000000|2020-03-06 02:50:00|9921.7|9915.7|9931.2|9925.2|9934.2|9928.2|9919.5|9913.5|0
1583463300000|2020-03-06 02:55:00|9931.3|9925.3|9915.9|9909.9|9934.2|9928.2|9915.1|9909.1|0
1583463600000|2020-03-06 03:00:00|9916|9910|9919.4|9913.4|9922.2|9916.2|9910.4|9904.4|0
1583463900000|2020-03-06 03:05:00|9919.5|9913.5|9913.5|9907.5|9919.6|9913.6|9913.5|9907.5|0
1583464200000|2020-03-06 03:10:00|9913.6|9907.6|9910.5|9904.5|9916.2|9910.2|9910.3|9904.3|0
1583464500000|2020-03-06 03:15:00|9910.4|9904.4|9910.5|9904.5|9913.3|9907.3|9907.7|9901.7|0
1583464800000|2020-03-06 03:20:00|9910.3|9904.3|9922.2|9916.2|9922.3|9916.3|9907.7|9901.7|0
1583465100000|2020-03-06 03:25:00|9922.1|9916.1|9910.6|9904.6|9924.8|9918.8|9907.8|9901.8|0
1583465400000|2020-03-06 03:30:00|9910.8|9904.8|9923.4|9917.4|9926.3|9920.3|9910.7|9904.7|0
1583465700000|2020-03-06 03:35:00|9923.3|9917.3|9936.5|9930.5|9938.2|9932.2|9917.6|9911.6|0
1583466000000|2020-03-06 03:40:00|9936.6|9930.6|9928|9922|9936.6|9930.6|9923.5|9917.5|0
1583466300000|2020-03-06 03:45:00|9928.4|9922.4|9914.9|9908.9|9929.4|9923.4|9912.1|9906.1|0
1583466600000|2020-03-06 03:50:00|9915|9909|9908.7|9902.7|9918.1|9912.1|9905|9899|0
1583466900000|2020-03-06 03:55:00|9908.6|9902.6|9905.5|9899.5|9908.7|9902.7|9902.2|9896.2|0
1583467200000|2020-03-06 04:00:00|9905.6|9899.6|9902.9|9896.9|9908.6|9902.6|9902.7|9896.7|0
1583467500000|2020-03-06 04:05:00|9902.8|9896.8|9910.4|9904.4|9911.8|9905.8|9902.7|9896.7|0
1583467800000|2020-03-06 04:10:00|9910|9904|9911.1|9905.1|9923.4|9917.4|9907.5|9901.5|0
1583468100000|2020-03-06 04:15:00|9912|9906|9906|9900|9915|9909|9902.9|9896.9|0
1583468400000|2020-03-06 04:20:00|9906.1|9900.1|9906.1|9900.1|9911.8|9905.8|9903|9897|0
1583468700000|2020-03-06 04:25:00|9906.2|9900.2|9907.5|9901.5|9913.5|9907.5|9905.6|9899.6|0
1583469000000|2020-03-06 04:30:00|9907.6|9901.6|9905.4|9899.4|9910.3|9904.3|9903.9|9897.9|0
1583469300000|2020-03-06 04:35:00|9905.3|9899.3|9916.1|9910.1|9916.2|9910.2|9904.1|9898.1|0
1583469600000|2020-03-06 04:40:00|9915.9|9909.9|9913.2|9907.2|9918.7|9912.7|9912.8|9906.8|0
1583469900000|2020-03-06 04:45:00|9913.3|9907.3|9913.3|9907.3|9918.8|9912.8|9910|9904|0
1583470200000|2020-03-06 04:50:00|9913.2|9907.2|9910.2|9904.2|9916.1|9910.1|9907.4|9901.4|0
1583470500000|2020-03-06 04:55:00|9910.3|9904.3|9910.4|9904.4|9915.2|9909.2|9909|9903|0
1583470800000|2020-03-06 05:00:00|9910.5|9904.5|9912.6|9906.6|9915.8|9909.8|9906.7|9900.7|0
1583471100000|2020-03-06 05:05:00|9912.7|9906.7|9900.4|9894.4|9915.4|9909.4|9900.3|9894.3|0
1583471400000|2020-03-06 05:10:00|9900.6|9894.6|9894.8|9888.8|9903.3|9897.3|9894.7|9888.7|0
1583471700000|2020-03-06 05:15:00|9894.7|9888.7|9903.3|9897.3|9903.4|9897.4|9894.7|9888.7|0
1583472000000|2020-03-06 05:20:00|9903.4|9897.4|9900.5|9894.5|9906.4|9900.4|9897.6|9891.6|0
1583472300000|2020-03-06 05:25:00|9900.6|9894.6|9889.3|9883.3|9900.7|9894.7|9889.3|9883.3|0
1583472600000|2020-03-06 05:30:00|9889.4|9883.4|9900.1|9894.1|9909.2|9903.2|9889.4|9883.4|0
1583472900000|2020-03-06 05:35:00|9900.2|9894.2|9897.2|9891.2|9905.3|9899.3|9897.1|9891.1|0
1583473200000|2020-03-06 05:40:00|9897.3|9891.3|9905.9|9899.9|9905.9|9899.9|9897.3|9891.3|0
1583473500000|2020-03-06 05:45:00|9905.8|9899.8|9908.8|9902.8|9911.6|9905.6|9903|9897|0
1583473800000|2020-03-06 05:50:00|9908.9|9902.9|9909.2|9903.2|9911.9|9905.9|9903|9897|0
1583474100000|2020-03-06 05:55:00|9909.6|9903.6|9914.9|9908.9|9917.7|9911.7|9908.7|9902.7|0
1583474400000|2020-03-06 06:00:00|9914.8|9908.8|9908.5|9902.5|9917.5|9911.5|9908.4|9902.4|0
1583474700000|2020-03-06 06:05:00|9908.4|9902.4|9918.6|9912.6|9920.6|9914.6|9908.4|9902.4|0
1583475000000|2020-03-06 06:10:00|9918.2|9912.2|9939.3|9933.3|9947.4|9941.4|9918.2|9912.2|0
1583475300000|2020-03-06 06:15:00|9938.5|9932.5|9947.8|9941.8|9955.1|9949.1|9932.7|9926.7|0
1583475600000|2020-03-06 06:20:00|9948.3|9942.3|9941.8|9935.8|9950.9|9944.9|9941.6|9935.6|0
1583475900000|2020-03-06 06:25:00|9941.7|9935.7|9944.9|9938.9|9951.2|9945.2|9938.9|9932.9|0
1583476200000|2020-03-06 06:30:00|9944.8|9938.8|9951|9945|9953.6|9947.6|9944.6|9938.6|0
1583476500000|2020-03-06 06:35:00|9951.1|9945.1|9945|9939|9951.1|9945.1|9942|9936|0
1583476800000|2020-03-06 06:40:00|9945.1|9939.1|9930.7|9924.7|9947.9|9941.9|9924.9|9918.9|0
1583477100000|2020-03-06 06:45:00|9930.8|9924.8|9927.6|9921.6|9931.2|9925.2|9922.2|9916.2|0
1583477400000|2020-03-06 06:50:00|9927.7|9921.7|9927.1|9921.1|9938.6|9932.6|9924.3|9918.3|0
1583477700000|2020-03-06 06:55:00|9927|9921|9925.9|9919.9|9933|9927|9921.1|9915.1|0
1583478000000|2020-03-06 07:00:00|9910.8|9908.8|9932.3|9930.3|9938.3|9936.3|9906.8|9904.8|290
1583478300000|2020-03-06 07:05:00|9931.8|9929.8|9945.3|9943.3|9946.8|9944.8|9929.3|9927.3|200
1583478600000|2020-03-06 07:10:00|9945.8|9943.8|9931.3|9929.3|9947.8|9945.8|9928.8|9926.8|194
1583478900000|2020-03-06 07:15:00|9930.8|9928.8|9926.8|9924.8|9936.8|9934.8|9917.3|9915.3|218
1583479200000|2020-03-06 07:20:00|9927.3|9925.3|9924.3|9922.3|9927.3|9925.3|9912.3|9910.3|133
1583479500000|2020-03-06 07:25:00|9924.8|9922.8|9911.3|9909.3|9929.8|9927.8|9911.3|9909.3|210
1583479800000|2020-03-06 07:30:00|9911.8|9909.8|9919.8|9917.8|9923.8|9921.8|9907.8|9905.8|212
1583480100000|2020-03-06 07:35:00|9920.3|9918.3|9931.3|9929.3|9931.8|9929.8|9917.8|9915.8|118
1583480400000|2020-03-06 07:40:00|9931.8|9929.8|9928.8|9926.8|9937.8|9935.8|9920.8|9918.8|342
1583480700000|2020-03-06 07:45:00|9928.3|9926.3|9919.3|9917.3|9928.8|9926.8|9918.3|9916.3|121
1583481000000|2020-03-06 07:50:00|9919.8|9917.8|9912.3|9910.3|9921.8|9919.8|9911.8|9909.8|56
1583481300000|2020-03-06 07:55:00|9912.8|9910.8|9903.3|9901.3|9912.8|9910.8|9894.8|9892.8|145
1583481600000|2020-03-06 08:00:00|9905.3|9903.3|9910.3|9908.3|9916.3|9914.3|9892.3|9890.3|1542
1583481900000|2020-03-06 08:05:00|9909.8|9907.8|9954.3|9952.3|9957.8|9955.8|9906.3|9904.3|1904
1583482200000|2020-03-06 08:10:00|9953.8|9951.8|9951.8|9949.8|9955.3|9953.3|9924.8|9922.8|1184
1583482500000|2020-03-06 08:15:00|9952.3|9950.3|9961.3|9959.3|9963.8|9961.8|9939.3|9937.3|1624
1583482800000|2020-03-06 08:20:00|9960.3|9958.3|9936.8|9934.8|9964.3|9962.3|9932.8|9930.8|1031
1583483100000|2020-03-06 08:25:00|9936.3|9934.3|9918.3|9916.3|9939.3|9937.3|9917.3|9915.3|1830
1583483400000|2020-03-06 08:30:00|9917.8|9915.8|9887.3|9885.3|9924.3|9922.3|9882.8|9880.8|2179
1583483700000|2020-03-06 08:35:00|9886.8|9884.8|9860.3|9858.3|9888.3|9886.3|9851.3|9849.3|875
1583484000000|2020-03-06 08:40:00|9858.7|9856.7|9874.7|9872.7|9882.7|9880.7|9856.7|9854.7|880
1583484300000|2020-03-06 08:45:00|9873.7|9871.7|9877.2|9875.2|9890.2|9888.2|9869.7|9867.7|959
1583484600000|2020-03-06 08:50:00|9876.7|9874.7|9866.7|9864.7|9876.7|9874.7|9848.7|9846.7|907
1583484900000|2020-03-06 08:55:00|9867.2|9865.2|9882.7|9880.7|9890.7|9888.7|9866.2|9864.2|847
1583485200000|2020-03-06 09:00:00|9883.2|9881.2|9910.7|9908.7|9911.2|9909.2|9883.2|9881.2|1071
1583485500000|2020-03-06 09:05:00|9911.2|9909.2|9904.2|9902.2|9926.7|9924.7|9902.7|9900.7|784
1583485800000|2020-03-06 09:10:00|9904.7|9902.7|9897.2|9895.2|9905.7|9903.7|9880.7|9878.7|537
1583486100000|2020-03-06 09:15:00|9897.7|9895.7|9883.7|9881.7|9897.7|9895.7|9866.7|9864.7|1137
1583486400000|2020-03-06 09:20:00|9884.7|9882.7|9855.7|9853.7|9890.2|9888.2|9854.7|9852.7|1784
1583486700000|2020-03-06 09:25:00|9856.2|9854.2|9858.2|9856.2|9868.2|9866.2|9849.7|9847.7|583
1583487000000|2020-03-06 09:30:00|9858.7|9856.7|9852.7|9850.7|9869.7|9867.7|9845.2|9843.2|836
1583487300000|2020-03-06 09:35:00|9853.7|9851.7|9842.2|9840.2|9857.7|9855.7|9830.7|9828.7|1174
1583487600000|2020-03-06 09:40:00|9841.7|9839.7|9835.7|9833.7|9850.2|9848.2|9830.2|9828.2|664
1583487900000|2020-03-06 09:45:00|9837.2|9835.2|9833.7|9831.7|9839.7|9837.7|9816.7|9814.7|962
1583488200000|2020-03-06 09:50:00|9834.2|9832.2|9819.7|9817.7|9848.2|9846.2|9818.7|9816.7|1069
1583488500000|2020-03-06 09:55:00|9819.2|9817.2|9803.7|9801.7|9823.7|9821.7|9802.7|9800.7|982
1583488800000|2020-03-06 10:00:00|9804.2|9802.2|9795.7|9793.7|9820.2|9818.2|9795.7|9793.7|1476
1583489100000|2020-03-06 10:05:00|9797.7|9795.7|9780.2|9778.2|9798.7|9796.7|9775.7|9773.7|1145
1583489400000|2020-03-06 10:10:00|9781.2|9779.2|9788.2|9786.2|9796.7|9794.7|9771.2|9769.2|1148
1583489700000|2020-03-06 10:15:00|9788.7|9786.7|9792.2|9790.2|9803.2|9801.2|9774.7|9772.7|1159
1583490000000|2020-03-06 10:20:00|9791.7|9789.7|9768.7|9766.7|9791.7|9789.7|9763.2|9761.2|786
1583490300000|2020-03-06 10:25:00|9769.2|9767.2|9756.2|9754.2|9772.7|9770.7|9750.7|9748.7|779
1583490600000|2020-03-06 10:30:00|9756.7|9754.7|9744.2|9742.2|9775.2|9773.2|9744.2|9742.2|1195
1583490900000|2020-03-06 10:35:00|9744.7|9742.7|9727.7|9725.7|9751.2|9749.2|9718.7|9716.7|1269
1583491200000|2020-03-06 10:40:00|9728.2|9726.2|9726.7|9724.7|9739.7|9737.7|9714.2|9712.2|943
1583491500000|2020-03-06 10:45:00|9726.2|9724.2|9735.7|9733.7|9745.2|9743.2|9721.7|9719.7|1031
1583491800000|2020-03-06 10:50:00|9736.2|9734.2|9758.2|9756.2|9758.2|9756.2|9731.2|9729.2|1405
1583492100000|2020-03-06 10:55:00|9757.7|9755.7|9767.7|9765.7|9774.2|9772.2|9746.2|9744.2|1623
1583492400000|2020-03-06 11:00:00|9767.2|9765.2|9811.2|9809.2|9811.2|9809.2|9756.7|9754.7|1206
1583492700000|2020-03-06 11:05:00|9812.7|9810.7|9781.7|9779.7|9816.7|9814.7|9776.7|9774.7|1448
1583493000000|2020-03-06 11:10:00|9781.2|9779.2|9765.7|9763.7|9792.7|9790.7|9760.7|9758.7|903
1583493300000|2020-03-06 11:15:00|9766.7|9764.7|9778.2|9776.2|9791.7|9789.7|9766.2|9764.2|534
1583493600000|2020-03-06 11:20:00|9777.7|9775.7|9776.7|9774.7|9787.2|9785.2|9772.2|9770.2|771
1583493900000|2020-03-06 11:25:00|9776.2|9774.2|9773.7|9771.7|9785.7|9783.7|9768.2|9766.2|642
1583494200000|2020-03-06 11:30:00|9774.2|9772.2|9761.7|9759.7|9784.7|9782.7|9756.7|9754.7|3717
1583494500000|2020-03-06 11:35:00|9762.7|9760.7|9756.7|9754.7|9774.7|9772.7|9755.7|9753.7|717
1583494800000|2020-03-06 11:40:00|9757.2|9755.2|9745.2|9743.2|9759.7|9757.7|9744.7|9742.7|1031
1583495100000|2020-03-06 11:45:00|9744.7|9742.7|9770.2|9768.2|9770.7|9768.7|9742.7|9740.7|6025
1583495400000|2020-03-06 11:50:00|9770.7|9768.7|9777.2|9775.2|9786.2|9784.2|9770.2|9768.2|533
1583495700000|2020-03-06 11:55:00|9777.7|9775.7|9762.7|9760.7|9781.2|9779.2|9760.7|9758.7|354
1583496000000|2020-03-06 12:00:00|9764.7|9762.7|9781.7|9779.7|9790.2|9788.2|9764.7|9762.7|775
1583496300000|2020-03-06 12:05:00|9782.2|9780.2|9791.7|9789.7|9793.7|9791.7|9771.7|9769.7|852
1583496600000|2020-03-06 12:10:00|9791.2|9789.2|9790.7|9788.7|9792.2|9790.2|9777.2|9775.2|985
1583496900000|2020-03-06 12:15:00|9791.2|9789.2|9794.7|9792.7|9796.2|9794.2|9780.2|9778.2|974
1583497200000|2020-03-06 12:20:00|9794.2|9792.2|9778.7|9776.7|9795.2|9793.2|9778.7|9776.7|406
1583497500000|2020-03-06 12:25:00|9779.2|9777.2|9774.2|9772.2|9779.7|9777.7|9766.7|9764.7|688
1583497800000|2020-03-06 12:30:00|9774.7|9772.7|9781.7|9779.7|9794.2|9792.2|9773.2|9771.2|463
1583498100000|2020-03-06 12:35:00|9782.2|9780.2|9783.7|9781.7|9790.2|9788.2|9779.2|9777.2|458
1583498400000|2020-03-06 12:40:00|9783.2|9781.2|9768.7|9766.7|9783.2|9781.2|9759.2|9757.2|680
1583498700000|2020-03-06 12:45:00|9769.2|9767.2|9744.5|9742.5|9770|9768|9743|9741|651
1583499000000|2020-03-06 12:50:00|9745|9743|9741.5|9739.5|9754.5|9752.5|9725.5|9723.5|957
1583499300000|2020-03-06 12:55:00|9742|9740|9751.5|9749.5|9753|9751|9733.5|9731.5|571
1583499600000|2020-03-06 13:00:00|9752|9750|9740|9738|9757.5|9755.5|9736.5|9734.5|626
1583499900000|2020-03-06 13:05:00|9740.5|9738.5|9738|9736|9751|9749|9730.5|9728.5|729
1583500200000|2020-03-06 13:10:00|9738.5|9736.5|9731|9729|9740.5|9738.5|9726.5|9724.5|736
1583500500000|2020-03-06 13:15:00|9730.5|9728.5|9728.5|9726.5|9746.5|9744.5|9728.5|9726.5|821
1583500800000|2020-03-06 13:20:00|9729|9727|9722|9720|9741|9739|9719|9717|778
1583501100000|2020-03-06 13:25:00|9722.5|9720.5|9737.5|9735.5|9740|9738|9717.5|9715.5|934
1583501400000|2020-03-06 13:30:00|9735|9733|9749|9747|9754.5|9752.5|9731|9729|942
1583501700000|2020-03-06 13:35:00|9748.5|9746.5|9765|9763|9771.5|9769.5|9746|9744|1040
1583502000000|2020-03-06 13:40:00|9765.5|9763.5|9741.5|9739.5|9765.5|9763.5|9741|9739|923
1583502300000|2020-03-06 13:45:00|9742|9740|9763.5|9761.5|9768|9766|9739|9737|543
1583502600000|2020-03-06 13:50:00|9764|9762|9765|9763|9767|9765|9739.5|9737.5|903
1583502900000|2020-03-06 13:55:00|9764.5|9762.5|9757|9755|9776|9774|9745|9743|781
1583503200000|2020-03-06 14:00:00|9752.5|9750.5|9741|9739|9752.5|9750.5|9739.5|9737.5|554
1583503500000|2020-03-06 14:05:00|9740|9738|9728|9726|9745.5|9743.5|9724|9722|721
1583503800000|2020-03-06 14:10:00|9728.5|9726.5|9719|9717|9738|9736|9718.5|9716.5|728
1583504100000|2020-03-06 14:15:00|9718.5|9716.5|9708|9706|9721|9719|9699|9697|725
1583504400000|2020-03-06 14:20:00|9708.5|9706.5|9686|9684|9709|9707|9683.5|9681.5|1215
1583504700000|2020-03-06 14:25:00|9685.5|9683.5|9684.5|9682.5|9690.5|9688.5|9678|9676|1372
1583505000000|2020-03-06 14:30:00|9685|9683|9679|9677|9701|9699|9667|9665|2253
1583505300000|2020-03-06 14:35:00|9678.5|9676.5|9695.5|9693.5|9716.5|9714.5|9678.5|9676.5|2765
1583505600000|2020-03-06 14:40:00|9695|9693|9690.5|9688.5|9698|9696|9674|9672|1614
1583505900000|2020-03-06 14:45:00|9688.5|9686.5|9669|9667|9702|9700|9669|9667|2042
1583506200000|2020-03-06 14:50:00|9668.5|9666.5|9676|9674|9682|9680|9657.5|9655.5|1604
1583506500000|2020-03-06 14:55:00|9675.5|9673.5|9692.5|9690.5|9706.5|9704.5|9672|9670|1939
1583506800000|2020-03-06 15:00:00|9692|9690|9725|9723|9730|9728|9690.5|9688.5|2116
1583507100000|2020-03-06 15:05:00|9726|9724|9691|9689|9735|9733|9691|9689|1811
1583507400000|2020-03-06 15:10:00|9690.5|9688.5|9695.5|9693.5|9714.5|9712.5|9679|9677|1692
1583507700000|2020-03-06 15:15:00|9693.5|9691.5|9693|9691|9712.5|9710.5|9691.5|9689.5|1494
1583508000000|2020-03-06 15:20:00|9692.5|9690.5|9705.5|9703.5|9709|9707|9683|9681|1739
1583508300000|2020-03-06 15:25:00|9704|9702|9754|9752|9761|9759|9700|9698|2333
1583508600000|2020-03-06 15:30:00|9752|9750|9763|9761|9774|9772|9752|9750|2185
1583508900000|2020-03-06 15:35:00|9762.5|9760.5|9783|9781|9787.5|9785.5|9749.5|9747.5|1705
1583509200000|2020-03-06 15:40:00|9780.5|9778.5|9793.5|9791.5|9810.5|9808.5|9771|9769|1501
1583509500000|2020-03-06 15:45:00|9793|9791|9815|9813|9815|9813|9789.5|9787.5|1265
1583509800000|2020-03-06 15:50:00|9814.5|9812.5|9808.5|9806.5|9818.5|9816.5|9790.5|9788.5|2672
1583510100000|2020-03-06 15:55:00|9810|9808|9791|9789|9812|9810|9770|9768|1363
1583510400000|2020-03-06 16:00:00|9792|9790|9754|9752|9793|9791|9748.5|9746.5|2358
1583510700000|2020-03-06 16:05:00|9753|9751|9744.5|9742.5|9759|9757|9738.5|9736.5|1519
1583511000000|2020-03-06 16:10:00|9743|9741|9720.5|9718.5|9744|9742|9715|9713|1772
1583511300000|2020-03-06 16:15:00|9722|9720|9722|9720|9739|9737|9714.5|9712.5|1947
1583511600000|2020-03-06 16:20:00|9720.5|9718.5|9730|9728|9743|9741|9713.5|9711.5|1812
1583511900000|2020-03-06 16:25:00|9730.5|9728.5|9731|9729|9745|9743|9720.5|9718.5|3842
1583512200000|2020-03-06 16:30:00|9732|9730|9730|9728|9750.5|9748.5|9723.5|9721.5|4925
1583512500000|2020-03-06 16:35:00|9728|9726|9741|9739|9741.5|9739.5|9721|9719|1395
1583512800000|2020-03-06 16:40:00|9740|9738|9716.5|9714.5|9743.5|9741.5|9713|9711|901
1583513100000|2020-03-06 16:45:00|9717|9715|9711|9709|9723.5|9721.5|9709.5|9707.5|609
1583513400000|2020-03-06 16:50:00|9710.5|9708.5|9734|9732|9734|9732|9709|9707|597
1583513700000|2020-03-06 16:55:00|9733.5|9731.5|9732.5|9730.5|9738|9736|9726.5|9724.5|1940
1583514000000|2020-03-06 17:00:00|9733|9731|9708.5|9706.5|9739|9737|9704|9702|698
1583514300000|2020-03-06 17:05:00|9708|9706|9701.5|9699.5|9710|9708|9700|9698|329
1583514600000|2020-03-06 17:10:00|9702|9700|9703|9701|9709.5|9707.5|9696|9694|321
1583514900000|2020-03-06 17:15:00|9703.5|9701.5|9698.5|9696.5|9713|9711|9696|9694|188
1583515200000|2020-03-06 17:20:00|9699|9697|9708|9706|9717.5|9715.5|9697|9695|306
1583515500000|2020-03-06 17:25:00|9707.5|9705.5|9704.5|9702.5|9711.5|9709.5|9701|9699|196
1583515800000|2020-03-06 17:30:00|9705|9703|9732.5|9730.5|9733|9731|9700|9698|140
1583516100000|2020-03-06 17:35:00|9733|9731|9742.5|9740.5|9748|9746|9724|9722|334
1583516400000|2020-03-06 17:40:00|9743|9741|9749.5|9747.5|9752|9750|9737.5|9735.5|249
1583516700000|2020-03-06 17:45:00|9749|9747|9732.5|9730.5|9755|9753|9729.5|9727.5|242
1583517000000|2020-03-06 17:50:00|9732|9730|9719|9717|9737.5|9735.5|9716|9714|58
1583517300000|2020-03-06 17:55:00|9720|9718|9715|9713|9725|9723|9713|9711|106
1583517600000|2020-03-06 18:00:00|9714.5|9712.5|9726|9724|9737|9735|9714|9712|128
1583517900000|2020-03-06 18:05:00|9728|9726|9738|9736|9743|9741|9728|9726|98
1583518200000|2020-03-06 18:10:00|9738.5|9736.5|9733.5|9731.5|9745|9743|9728.5|9726.5|118
1583518500000|2020-03-06 18:15:00|9733|9731|9744|9742|9749|9747|9733|9731|43
1583518800000|2020-03-06 18:20:00|9746|9744|9775|9773|9780|9778|9746|9744|108
1583519100000|2020-03-06 18:25:00|9775.5|9773.5|9760|9758|9775.5|9773.5|9757|9755|99
1583519400000|2020-03-06 18:30:00|9759.5|9757.5|9753.5|9751.5|9770.5|9768.5|9752|9750|37
1583519700000|2020-03-06 18:35:00|9753|9751|9768|9766|9772|9770|9747.5|9745.5|42
1583520000000|2020-03-06 18:40:00|9767.5|9765.5|9753|9751|9779.5|9777.5|9751.5|9749.5|68
1583520300000|2020-03-06 18:45:00|9753.5|9751.5|9735.5|9733.5|9755.5|9753.5|9731.5|9729.5|42
1583520600000|2020-03-06 18:50:00|9734|9732|9716.5|9714.5|9742|9740|9716.5|9714.5|75
1583520900000|2020-03-06 18:55:00|9717|9715|9726|9724|9734.5|9732.5|9717|9715|62
1583521200000|2020-03-06 19:00:00|9726.5|9724.5|9726.5|9724.5|9729.5|9727.5|9711.5|9709.5|80
1583521500000|2020-03-06 19:05:00|9726|9724|9716|9714|9734.5|9732.5|9708.5|9706.5|69
1583521800000|2020-03-06 19:10:00|9715.5|9713.5|9717.5|9715.5|9729.5|9727.5|9711.5|9709.5|52
1583522100000|2020-03-06 19:15:00|9717|9715|9712.5|9710.5|9726|9724|9709|9707|52
1583522400000|2020-03-06 19:20:00|9712|9710|9719.5|9717.5|9726.5|9724.5|9706.5|9704.5|52
1583522700000|2020-03-06 19:25:00|9719|9717|9719.5|9717.5|9730|9728|9717|9715|96
1583523000000|2020-03-06 19:30:00|9720|9718|9705.5|9703.5|9728|9726|9704.5|9702.5|77
1583523300000|2020-03-06 19:35:00|9706|9704|9686.5|9684.5|9708|9706|9685|9683|114
1583523600000|2020-03-06 19:40:00|9687|9685|9683.5|9681.5|9691.5|9689.5|9677.5|9675.5|108
1583523900000|2020-03-06 19:45:00|9683|9681|9675.5|9673.5|9700.5|9698.5|9672.5|9670.5|123
1583524200000|2020-03-06 19:50:00|9675|9673|9675|9673|9678|9676|9668|9666|107
1583524500000|2020-03-06 19:55:00|9674.5|9672.5|9671.5|9669.5|9687|9685|9671.5|9669.5|56
1583524800000|2020-03-06 20:00:00|9671|9669|9665.5|9663.5|9681|9679|9659|9657|258
1583525100000|2020-03-06 20:05:00|9665|9663|9651|9649|9668|9666|9650|9648|97
1583525400000|2020-03-06 20:10:00|9651.5|9649.5|9656.5|9654.5|9676|9674|9651.5|9649.5|82
1583525700000|2020-03-06 20:15:00|9655.5|9653.5|9693|9691|9693|9691|9654.5|9652.5|103
1583526000000|2020-03-06 20:20:00|9692.5|9690.5|9702.5|9700.5|9702.5|9700.5|9680|9678|89
1583526300000|2020-03-06 20:25:00|9702|9700|9681|9679|9706|9704|9677|9675|105
1583526600000|2020-03-06 20:30:00|9679|9677|9728|9726|9731.5|9729.5|9675.5|9673.5|88
1583526900000|2020-03-06 20:35:00|9726|9724|9702|9700|9744.5|9742.5|9700.5|9698.5|87
1583527200000|2020-03-06 20:40:00|9702.5|9700.5|9734|9732|9734|9732|9701.5|9699.5|55
1583527500000|2020-03-06 20:45:00|9734.5|9732.5|9739|9737|9747|9745|9722.5|9720.5|119
1583527800000|2020-03-06 20:50:00|9739.5|9737.5|9764.5|9762.5|9786.5|9784.5|9739.5|9737.5|422
1583528100000|2020-03-06 20:55:00|9763.5|9761.5|9782.7|9776.7|9792.5|9790.5|9758|9756|186
1583528400000|2020-03-06 21:00:00|9782.4|9776.4|9771.1|9765.1|9796.9|9790.9|9762.3|9756.3|0
1583528700000|2020-03-06 21:05:00|9771.2|9765.2|9756.3|9750.3|9776.2|9770.2|9749|9743|0
1583529000000|2020-03-06 21:10:00|9756.2|9750.2|9773.1|9767.1|9778.6|9772.6|9749.9|9743.9|0
1583529300000|2020-03-06 21:15:00|9772.9|9766.9|9777.5|9771.5|9777.5|9771.5|9772.7|9766.7|0
1583529600000|2020-03-06 21:20:00|9777.3|9771.3|9778|9772|9778.3|9772.3|9776.5|9770.5|0
1583529900000|2020-03-06 21:25:00|9777.8|9771.8|9776|9770|9778|9772|9775|9769|0
1583530200000|2020-03-06 21:30:00|9776.2|9770.2|9762.7|9756.7|9777.5|9771.5|9760.9|9754.9|0
1583530500000|2020-03-06 21:35:00|9762.5|9756.5|9775.5|9769.5|9777.4|9771.4|9761.8|9755.8|0
1583530800000|2020-03-06 21:40:00|9775.3|9769.3|9774.8|9768.8|9778.8|9772.8|9770.6|9764.6|0
1583531100000|2020-03-06 21:45:00|9774.7|9768.7|9764.9|9758.9|9776.4|9770.4|9763.4|9757.4|0
1583531400000|2020-03-06 21:50:00|9764.8|9758.8|9762.5|9756.5|9765.8|9759.8|9762.5|9756.5|0
1583531700000|2020-03-06 21:55:00|9762.6|9756.6|9770.3|9764.3|9773.1|9767.1|9759.2|9753.2|0
1583532000000|2020-03-06 22:00:00|9770.9|9764.9|9770.9|9764.9|9770.9|9764.9|9770.9|9764.9|0
1583705100000|2020-03-08 22:05:00|9379|9367|9328.3|9316.3|9380|9368|9288.9|9276.9|0
1583705400000|2020-03-08 22:10:00|9328.8|9316.8|9366|9354|9386.1|9374.1|9320.3|9308.3|0
1583705700000|2020-03-08 22:15:00|9365.5|9353.5|9351.5|9339.5|9395.8|9383.8|9330.1|9318.1|0
1583706000000|2020-03-08 22:20:00|9351|9339|9367.3|9355.3|9398.7|9386.7|9344.6|9332.6|0
1583706300000|2020-03-08 22:25:00|9367.2|9355.2|9333|9321|9367.3|9355.3|9329.3|9317.3|0
1583706600000|2020-03-08 22:30:00|9332.2|9320.2|9305|9293|9344.1|9332.1|9299.2|9287.2|0
1583706900000|2020-03-08 22:35:00|9305.5|9293.5|9312.4|9300.4|9321.5|9309.5|9271.8|9259.8|0
1583707200000|2020-03-08 22:40:00|9312.6|9300.6|9294.7|9282.7|9330.9|9318.9|9265.4|9253.4|0
1583707500000|2020-03-08 22:45:00|9295.2|9283.2|9281.7|9269.7|9316.6|9304.6|9259.9|9247.9|0
1583707800000|2020-03-08 22:50:00|9281.2|9269.2|9297.2|9285.2|9305.7|9293.7|9262|9250|0
1583708100000|2020-03-08 22:55:00|9297.1|9285.1|9306.3|9294.3|9320.3|9308.3|9285.4|9273.4|0
1583708400000|2020-03-08 23:00:00|9306.8|9294.8|9304.7|9292.7|9327.3|9315.3|9301|9289|0
1583708700000|2020-03-08 23:05:00|9304.8|9292.8|9341.2|9329.2|9350.2|9338.2|9303.3|9291.3|0
1583709000000|2020-03-08 23:10:00|9341|9329|9339.7|9327.7|9357.8|9345.8|9330.6|9318.6|0
1583709300000|2020-03-08 23:15:00|9339.8|9327.8|9336.4|9324.4|9340.6|9328.6|9324|9312|0
1583709600000|2020-03-08 23:20:00|9336.5|9324.5|9302.9|9290.9|9344.9|9332.9|9301.1|9289.1|0
1583709900000|2020-03-08 23:25:00|9303|9291|9305.8|9293.8|9321.1|9309.1|9277.7|9265.7|0
1583710200000|2020-03-08 23:30:00|9305.6|9293.6|9275.4|9263.4|9313.7|9301.7|9266|9254|0
1583710500000|2020-03-08 23:35:00|9275.7|9263.7|9287.2|9275.2|9296.2|9284.2|9259|9247|0
1583710800000|2020-03-08 23:40:00|9286.9|9274.9|9261.5|9249.5|9287.2|9275.2|9260.9|9248.9|0
1583711100000|2020-03-08 23:45:00|9261.6|9249.6|9252.3|9240.3|9281.8|9269.8|9252.2|9240.2|0
1583711400000|2020-03-08 23:50:00|9252.1|9240.1|9260.9|9248.9|9274.2|9262.2|9250.7|9238.7|0
1583711700000|2020-03-08 23:55:00|9261.4|9249.4|9260.8|9248.8|9266.1|9254.1|9247.6|9235.6|0
1583712000000|2020-03-09 00:00:00|9260.7|9248.7|9257.6|9245.6|9276.6|9264.6|9251.6|9239.6|0
1583712300000|2020-03-09 00:05:00|9257.1|9245.1|9299.7|9287.7|9302.8|9290.8|9257|9245|0
1583712600000|2020-03-09 00:10:00|9299.2|9287.2|9275|9263|9301.6|9289.6|9269.4|9257.4|0
1583712900000|2020-03-09 00:15:00|9275.2|9263.2|9194.2|9182.2|9385.5|9373.5|9158.9|9146.9|0
1583713200000|2020-03-09 00:20:00|9194.4|9182.4|9272.2|9260.2|9294.7|9282.7|9191.9|9179.9|0
1583713500000|2020-03-09 00:25:00|9272.3|9260.3|9281.2|9269.2|9289.7|9277.7|9265.8|9253.8|0
1583713800000|2020-03-09 00:30:00|9281.3|9269.3|9249.9|9237.9|9282.5|9270.5|9245.4|9233.4|0
1583714100000|2020-03-09 00:35:00|9249.8|9237.8|9252.2|9240.2|9260.9|9248.9|9243.6|9231.6|0
1583714400000|2020-03-09 00:40:00|9252.1|9240.1|9273.6|9261.6|9276.6|9264.6|9249.3|9237.3|0
1583714700000|2020-03-09 00:45:00|9273.5|9261.5|9282.1|9270.1|9291.2|9279.2|9273.5|9261.5|0
1583715000000|2020-03-09 00:50:00|9282.2|9270.2|9281.5|9269.5|9294.1|9282.1|9278.2|9266.2|0
1583715300000|2020-03-09 00:55:00|9281.6|9269.6|9282.6|9270.6|9286.8|9274.8|9271.2|9259.2|0
1583715600000|2020-03-09 01:00:00|9282.7|9270.7|9305.6|9293.6|9308.9|9296.9|9277.9|9265.9|0
1583715900000|2020-03-09 01:05:00|9305.5|9293.5|9286.5|9274.5|9305.5|9293.5|9282.1|9270.1|0
1583716200000|2020-03-09 01:10:00|9286.6|9274.6|9289.1|9277.1|9297.8|9285.8|9280.4|9268.4|0
1583716500000|2020-03-09 01:15:00|9289|9277|9280.1|9268.1|9289.3|9277.3|9271.6|9259.6|0
1583716800000|2020-03-09 01:20:00|9280.2|9268.2|9270.8|9258.8|9283.4|9271.4|9266.6|9254.6|0
1583717100000|2020-03-09 01:25:00|9271.7|9259.7|9271.8|9259.8|9279.7|9267.7|9265.8|9253.8|0
1583717400000|2020-03-09 01:30:00|9271.9|9259.9|9269.7|9257.7|9277.7|9265.7|9266.3|9254.3|0
1583717700000|2020-03-09 01:35:00|9269.6|9257.6|9257.6|9245.6|9272.3|9260.3|9254|9242|0
1583718000000|2020-03-09 01:40:00|9257.5|9245.5|9246.1|9234.1|9257.7|9245.7|9230.3|9218.3|0
1583718300000|2020-03-09 01:45:00|9246|9234|9209.9|9197.9|9249.1|9237.1|9209.9|9197.9|0
1583718600000|2020-03-09 01:50:00|9208.5|9196.5|9187.1|9175.1|9214.3|9202.3|9183.3|9171.3|0
1583718900000|2020-03-09 01:55:00|9187.6|9175.6|9173.4|9161.4|9193.5|9181.5|9170.6|9158.6|0
1583719200000|2020-03-09 02:00:00|9172.6|9160.6|9157.8|9145.8|9176|9164|9155|9143|0
1583719500000|2020-03-09 02:05:00|9157.3|9145.3|9153.6|9141.6|9170.7|9158.7|9152.1|9140.1|0
1583719800000|2020-03-09 02:10:00|9153.1|9141.1|9106.4|9094.4|9162.2|9150.2|9106.4|9094.4|0
1583720100000|2020-03-09 02:15:00|9107.4|9095.4|9109.3|9097.3|9123.5|9111.5|9106.4|9094.4|0
1583720400000|2020-03-09 02:20:00|9108.8|9096.8|9110.8|9098.8|9130.8|9118.8|9103.6|9091.6|0
1583720700000|2020-03-09 02:25:00|9109.8|9097.8|9093.7|9081.7|9113.6|9101.6|9093.7|9081.7|0
1583721000000|2020-03-09 02:30:00|9094.7|9082.7|9102.3|9090.3|9102.3|9090.3|9085.2|9073.2|0
1583721300000|2020-03-09 02:35:00|9103.3|9091.3|9113.7|9101.7|9122.3|9110.3|9103.3|9091.3|0
1583721600000|2020-03-09 02:40:00|9114.2|9102.2|9153.7|9141.7|9153.7|9141.7|9113.7|9101.7|0
1583721900000|2020-03-09 02:45:00|9154.2|9142.2|9165.1|9153.1|9175.1|9163.1|9148|9136|0
1583722200000|2020-03-09 02:50:00|9164.6|9152.6|9173.8|9161.8|9180.8|9168.8|9156.5|9144.5|0
1583722500000|2020-03-09 02:55:00|9174.3|9162.3|9188.1|9176.1|9188.1|9176.1|9172.3|9160.3|0
1583722800000|2020-03-09 03:00:00|9188.6|9176.6|9191|9179|9203.8|9191.8|9176.7|9164.7|0
1583723100000|2020-03-09 03:05:00|9190|9178|9159.6|9147.6|9192.4|9180.4|9159.6|9147.6|0
1583723400000|2020-03-09 03:10:00|9160.1|9148.1|9207.7|9195.7|9210.5|9198.5|9159.6|9147.6|0
1583723700000|2020-03-09 03:15:00|9207.2|9195.2|9241.9|9229.9|9244.7|9232.7|9206.3|9194.3|0
1583724000000|2020-03-09 03:20:00|9242.9|9230.9|9207.6|9195.6|9244.7|9232.7|9204.7|9192.7|0
1583724300000|2020-03-09 03:25:00|9210.4|9198.4|9196.4|9184.4|9213.5|9201.5|9193.4|9181.4|0
1583724600000|2020-03-09 03:30:00|9195.4|9183.4|9159.3|9147.3|9204.9|9192.9|9159.3|9147.3|0
1583724900000|2020-03-09 03:35:00|9157.3|9145.3|9146.4|9134.4|9170.7|9158.7|9145|9133|0
1583725200000|2020-03-09 03:40:00|9144.4|9132.4|9147.8|9135.8|9155|9143|9127.9|9115.9|0
1583725500000|2020-03-09 03:45:00|9148.8|9136.8|9167.9|9155.9|9167.9|9155.9|9145|9133|0
1583725800000|2020-03-09 03:50:00|9168.9|9156.9|9185|9173|9189.3|9177.3|9167.9|9155.9|0
1583726100000|2020-03-09 03:55:00|9187.9|9175.9|9166.5|9154.5|9192.1|9180.1|9166.5|9154.5|0
1583726400000|2020-03-09 04:00:00|9167.5|9155.5|9175.1|9163.1|9176.6|9164.6|9159.3|9147.3|0
1583726700000|2020-03-09 04:05:00|9177.1|9165.1|9168.1|9156.1|9182.3|9170.3|9162.3|9150.3|0
1583727000000|2020-03-09 04:10:00|9167.1|9155.1|9153.8|9141.8|9168.1|9156.1|9151|9139|0
1583727300000|2020-03-09 04:15:00|9153.3|9141.3|9151|9139|9156.7|9144.7|9145.3|9133.3|0
1583727600000|2020-03-09 04:20:00|9150.5|9138.5|9168.2|9156.2|9176.7|9164.7|9145.3|9133.3|0
1583727900000|2020-03-09 04:25:00|9168.7|9156.7|9148.2|9136.2|9171|9159|9148.2|9136.2|0
1583728200000|2020-03-09 04:30:00|9149.2|9137.2|9162.5|9150.5|9165.3|9153.3|9148.2|9136.2|0
1583728500000|2020-03-09 04:35:00|9161.5|9149.5|9162.5|9150.5|9165.3|9153.3|9158.2|9146.2|0
1583728800000|2020-03-09 04:40:00|9163.5|9151.5|9168.2|9156.2|9171|9159|9162.5|9150.5|0
1583729100000|2020-03-09 04:45:00|9169.2|9157.2|9162.5|9150.5|9171|9159|9162.5|9150.5|0
1583729400000|2020-03-09 04:50:00|9161.5|9149.5|9139.6|9127.6|9161.5|9149.5|9136.8|9124.8|0
1583729700000|2020-03-09 04:55:00|9138.6|9126.6|9131.1|9119.1|9139.6|9127.6|9126.8|9114.8|0
1583730000000|2020-03-09 05:00:00|9133.1|9121.1|9111.4|9099.4|9140.2|9128.2|9109.9|9097.9|0
1583730300000|2020-03-09 05:05:00|9111.9|9099.9|9119.9|9107.9|9119.9|9107.9|9108.5|9096.5|0
1583730600000|2020-03-09 05:10:00|9119.4|9107.4|9088.3|9076.3|9119.4|9107.4|9088.3|9076.3|0
1583730900000|2020-03-09 05:15:00|9087.3|9075.3|9094|9082|9105.4|9093.4|9085.4|9073.4|0
1583731200000|2020-03-09 05:20:00|9094.5|9082.5|9112.5|9100.5|9114|9102|9094.5|9082.5|0
1583731500000|2020-03-09 05:25:00|9112|9100|9099.7|9087.7|9112.5|9100.5|9085.4|9073.4|0
1583731800000|2020-03-09 05:30:00|9100.7|9088.7|9121.1|9109.1|9125.4|9113.4|9100.7|9088.7|0
1583732100000|2020-03-09 05:35:00|9119.1|9107.1|9133.9|9121.9|9136.7|9124.7|9115.4|9103.4|0
1583732400000|2020-03-09 05:40:00|9134.4|9122.4|9165.3|9153.3|9165.3|9153.3|9133.9|9121.9|0
1583732700000|2020-03-09 05:45:00|9165.8|9153.8|9161.6|9149.6|9174.5|9162.5|9154.5|9142.5|0
1583733000000|2020-03-09 05:50:00|9162.6|9150.6|9164.5|9152.5|9181.6|9169.6|9161.6|9149.6|0
1583733300000|2020-03-09 05:55:00|9164|9152|9178.7|9166.7|9187.3|9175.3|9157.3|9145.3|0
1583733600000|2020-03-09 06:00:00|9178.2|9166.2|9158.8|9146.8|9178.7|9166.7|9155.9|9143.9|0
1583733900000|2020-03-09 06:05:00|9158.3|9146.3|9157.3|9145.3|9161.6|9149.6|9155.9|9143.9|0
1583734200000|2020-03-09 06:10:00|9156.8|9144.8|9158.8|9146.8|9161.6|9149.6|9155.9|9143.9|0
1583734500000|2020-03-09 06:15:00|9157.8|9145.8|9158.6|9146.6|9158.6|9146.6|9152.9|9140.9|0
1583734800000|2020-03-09 06:20:00|9159.6|9147.6|9173.1|9161.1|9175.9|9163.9|9158.6|9146.6|0
1583735100000|2020-03-09 06:25:00|9172.1|9160.1|9170.7|9158.7|9176.4|9164.4|9170.2|9158.2|0
1583735400000|2020-03-09 06:30:00|9171.1|9159.1|9202.3|9190.3|9205.2|9193.2|9170.9|9158.9|0
1583735700000|2020-03-09 06:35:00|9201.3|9189.3|9182.1|9170.1|9207.8|9195.8|9182.1|9170.1|0
1583736000000|2020-03-09 06:40:00|9182.6|9170.6|9172.1|9160.1|9185|9173|9169.2|9157.2|0
1583736300000|2020-03-09 06:45:00|9171.6|9159.6|9130.8|9118.8|9177.8|9165.8|9128.5|9116.5|0
1583736600000|2020-03-09 06:50:00|9131.7|9119.7|9097.4|9085.4|9140.3|9128.3|9097.4|9085.4|0
1583736900000|2020-03-09 06:55:00|9095.4|9083.4|9056|9044|9095.4|9083.4|9053.9|9041.9|0
1583737200000|2020-03-09 07:00:00|9148|9140|9178.5|9170.5|9179|9171|9130.5|9122.5|519
1583737500000|2020-03-09 07:05:00|9179|9171|9145.5|9137.5|9187.5|9179.5|9141.5|9133.5|472
1583737800000|2020-03-09 07:10:00|9145|9137|9121|9113|9145|9137|9112|9104|421
1583738100000|2020-03-09 07:15:00|9121.5|9113.5|9091.5|9083.5|9135|9127|9090.5|9082.5|199
1583738400000|2020-03-09 07:20:00|9090.5|9082.5|9014|9006|9091.5|9083.5|9012|9004|671
1583738700000|2020-03-09 07:25:00|9013.5|9005.5|8950.5|8942.5|9019|9011|8924.5|8916.5|729
1583739000000|2020-03-09 07:30:00|8951|8943|9038.5|9030.5|9060.5|9052.5|8950.5|8942.5|744
1583739300000|2020-03-09 07:35:00|9039|9031|8955.5|8947.5|9061|9053|8952|8944|448
1583739600000|2020-03-09 07:40:00|8956|8948|8983|8975|9013.5|9005.5|8886.5|8878.5|376
1583739900000|2020-03-09 07:45:00|8975|8967|8978.5|8970.5|9011.5|9003.5|8963.5|8955.5|594
1583740200000|2020-03-09 07:50:00|8979.5|8971.5|9023|9015|9044|9036|8978.5|8970.5|276
1583740500000|2020-03-09 07:55:00|9021|9013|9097|9089|9103.5|9095.5|8978.5|8970.5|308
1583740800000|2020-03-09 08:00:00|9090|9082|9131|9123|9160|9152|9007.5|8999.5|1937
1583741100000|2020-03-09 08:05:00|9132|9124|9122.5|9114.5|9162.5|9154.5|9080.5|9072.5|1221
1583741400000|2020-03-09 08:10:00|9121.5|9113.5|9154|9146|9186.5|9178.5|9115|9107|1469
1583741700000|2020-03-09 08:15:00|9150|9142|9177.5|9169.5|9181.5|9173.5|9136.5|9128.5|1306
1583742000000|2020-03-09 08:20:00|9177|9169|9177.5|9169.5|9224.5|9216.5|9173.5|9165.5|1371
1583742300000|2020-03-09 08:25:00|9177|9169|9215.5|9207.5|9219.5|9211.5|9177|9169|1147
1583742600000|2020-03-09 08:30:00|9215|9207|9228.5|9220.5|9230.5|9222.5|9193.5|9185.5|1027
1583742900000|2020-03-09 08:35:00|9228|9220|9266|9258|9276.5|9268.5|9216|9208|1013
1583743200000|2020-03-09 08:40:00|9265.5|9257.5|9312|9304|9314|9306|9252.5|9244.5|1157
1583743500000|2020-03-09 08:45:00|9312.5|9304.5|9354.5|9346.5|9354.5|9346.5|9298|9290|1187
1583743800000|2020-03-09 08:50:00|9354|9346|9351.5|9343.5|9379|9371|9338|9330|1132
1583744100000|2020-03-09 08:55:00|9351|9343|9308|9300|9363.5|9355.5|9298.5|9290.5|1240
1583744400000|2020-03-09 09:00:00|9307.5|9299.5|9323.4|9315.4|9332.4|9324.4|9293.5|9285.5|3516
1583744700000|2020-03-09 09:05:00|9323.9|9315.9|9359.9|9351.9|9359.9|9351.9|9318.9|9310.9|917
1583745000000|2020-03-09 09:10:00|9360.4|9352.4|9416.4|9408.4|9427.9|9419.9|9341.9|9333.9|1120
1583745300000|2020-03-09 09:15:00|9415.9|9407.9|9445.4|9437.4|9446.4|9438.4|9407.9|9399.9|809
1583745600000|2020-03-09 09:20:00|9441.4|9433.4|9425.9|9417.9|9466.9|9458.9|9406.4|9398.4|1433
1583745900000|2020-03-09 09:25:00|9425.4|9417.4|9394.4|9386.4|9427.4|9419.4|9387.4|9379.4|1334
1583746200000|2020-03-09 09:30:00|9394.9|9386.9|9347.9|9339.9|9399.9|9391.9|9343.9|9335.9|1574
1583746500000|2020-03-09 09:35:00|9348.4|9340.4|9368.4|9360.4|9373.4|9365.4|9345.4|9337.4|924
1583746800000|2020-03-09 09:40:00|9367.9|9359.9|9387.9|9379.9|9389.9|9381.9|9342.4|9334.4|1020
1583747100000|2020-03-09 09:45:00|9387.4|9379.4|9353.4|9345.4|9408.4|9400.4|9347.9|9339.9|889
1583747400000|2020-03-09 09:50:00|9360.9|9352.9|9356.9|9348.9|9384.4|9376.4|9350.4|9342.4|585
1583747700000|2020-03-09 09:55:00|9356.4|9348.4|9342.4|9334.4|9369.9|9361.9|9337.4|9329.4|855
1583748000000|2020-03-09 10:00:00|9341.9|9333.9|9294.4|9286.4|9343.9|9335.9|9290.4|9282.4|581
1583748300000|2020-03-09 10:05:00|9292.9|9284.9|9278.9|9270.9|9303.9|9295.9|9278.9|9270.9|481
1583748600000|2020-03-09 10:10:00|9279.4|9271.4|9277.4|9269.4|9305.4|9297.4|9277.4|9269.4|823
1583748900000|2020-03-09 10:15:00|9277.9|9269.9|9275.4|9267.4|9287.4|9279.4|9273.9|9265.9|625
1583749200000|2020-03-09 10:20:00|9274.9|9266.9|9289.4|9281.4|9290.9|9282.9|9269.9|9261.9|1039
1583749500000|2020-03-09 10:25:00|9288.9|9280.9|9339.4|9331.4|9339.4|9331.4|9288.9|9280.9|1025
1583749800000|2020-03-09 10:30:00|9338.9|9330.9|9335.4|9327.4|9343.9|9335.9|9325.4|9317.4|529
1583750100000|2020-03-09 10:35:00|9334.4|9326.4|9323.4|9315.4|9346.9|9338.9|9318.4|9310.4|655
1583750400000|2020-03-09 10:40:00|9322.9|9314.9|9320.9|9312.9|9325.4|9317.4|9297.4|9289.4|702
1583750700000|2020-03-09 10:45:00|9319.4|9311.4|9301.4|9293.4|9325.9|9317.9|9299.9|9291.9|722
1583751000000|2020-03-09 10:50:00|9300.4|9292.4|9305.9|9297.9|9306.4|9298.4|9291.9|9283.9|800
1583751300000|2020-03-09 10:55:00|9305.4|9297.4|9327.4|9319.4|9341.9|9333.9|9291.9|9283.9|945
1583751600000|2020-03-09 11:00:00|9326.4|9318.4|9299.9|9291.9|9327.9|9319.9|9299.9|9291.9|497
1583751900000|2020-03-09 11:05:00|9299.4|9291.4|9313.4|9305.4|9316.9|9308.9|9297.9|9289.9|613
1583752200000|2020-03-09 11:10:00|9312.9|9304.9|9299.4|9291.4|9314.4|9306.4|9297.9|9289.9|497
1583752500000|2020-03-09 11:15:00|9298.9|9290.9|9318.9|9310.9|9323.4|9315.4|9288.9|9280.9|653
1583752800000|2020-03-09 11:20:00|9318.4|9310.4|9288.4|9280.4|9318.4|9310.4|9283.4|9275.4|623
1583753100000|2020-03-09 11:25:00|9287.9|9279.9|9290.4|9282.4|9304.9|9296.9|9278.4|9270.4|406
1583753400000|2020-03-09 11:30:00|9289.9|9281.9|9275.9|9267.9|9295.9|9287.9|9266.9|9258.9|534
1583753700000|2020-03-09 11:35:00|9276.4|9268.4|9269.9|9261.9|9282.9|9274.9|9262.4|9254.4|780
1583754000000|2020-03-09 11:40:00|9268.4|9260.4|9275.4|9267.4|9288.9|9280.9|9262.4|9254.4|833
1583754300000|2020-03-09 11:45:00|9274.9|9266.9|9275.9|9267.9|9286.9|9278.9|9264.4|9256.4|437
1583754600000|2020-03-09 11:50:00|9275.4|9267.4|9275.4|9267.4|9284.4|9276.4|9270.9|9262.9|458
1583754900000|2020-03-09 11:55:00|9275.9|9267.9|9271.4|9263.4|9279.9|9271.9|9259.4|9251.4|432
1583755200000|2020-03-09 12:00:00|9269.4|9261.4|9284.9|9276.9|9299.9|9291.9|9262.9|9254.9|613
1583755500000|2020-03-09 12:05:00|9284.4|9276.4|9256.4|9248.4|9284.4|9276.4|9255.4|9247.4|477
1583755800000|2020-03-09 12:10:00|9257.4|9249.4|9260.9|9252.9|9266.4|9258.4|9250.4|9242.4|415
1583756100000|2020-03-09 12:15:00|9260.4|9252.4|9252.9|9244.9|9261.4|9253.4|9246.9|9238.9|748
1583756400000|2020-03-09 12:20:00|9253.4|9245.4|9245.9|9237.9|9263.4|9255.4|9235.4|9227.4|465
1583756700000|2020-03-09 12:25:00|9243.9|9235.9|9237.4|9229.4|9243.9|9235.9|9224.9|9216.9|746
1583757000000|2020-03-09 12:30:00|9236.4|9228.4|9211.4|9203.4|9240.9|9232.9|9208.9|9200.9|1409
1583757300000|2020-03-09 12:35:00|9211.9|9203.9|9206.9|9198.9|9216.4|9208.4|9197.9|9189.9|983
1583757600000|2020-03-09 12:40:00|9206.4|9198.4|9217.9|9209.9|9227.9|9219.9|9204.4|9196.4|1133
1583757900000|2020-03-09 12:45:00|9213.4|9205.4|9246.4|9238.4|9247.9|9239.9|9212.9|9204.9|790
1583758200000|2020-03-09 12:50:00|9245.9|9237.9|9255.4|9247.4|9268.4|9260.4|9245.9|9237.9|1834
1583758500000|2020-03-09 12:55:00|9254.9|9246.9|9232.9|9224.9|9263.4|9255.4|9231.9|9223.9|862
1583758800000|2020-03-09 13:00:00|9233.4|9225.4|9196.9|9188.9|9236.4|9228.4|9191.9|9183.9|1030
1583759100000|2020-03-09 13:05:00|9194.9|9186.9|9214.4|9206.4|9215.4|9207.4|9184.9|9176.9|1010
1583759400000|2020-03-09 13:10:00|9213.9|9205.9|9190.4|9182.4|9213.9|9205.9|9188.9|9180.9|1005
1583759700000|2020-03-09 13:15:00|9189.9|9181.9|9160.9|9152.9|9204.4|9196.4|9159.4|9151.4|1035
1583760000000|2020-03-09 13:20:00|9160.4|9152.4|9152.6|9144.6|9163.9|9155.9|9144.9|9136.9|709
1583760300000|2020-03-09 13:25:00|9154.1|9146.1|9157.1|9149.1|9176.1|9168.1|9150.6|9142.6|766
1583760600000|2020-03-09 13:30:00|9151.1|9143.1|9142.1|9134.1|9168.6|9160.6|9141.6|9133.6|1153
1583760900000|2020-03-09 13:35:00|9141.6|9133.6|9093.1|9085.1|9145.6|9137.6|9092.6|9084.6|1427
1583761200000|2020-03-09 13:40:00|9091.6|9083.6|9109.1|9101.1|9122.1|9114.1|9084.6|9076.6|1387
1583761500000|2020-03-09 13:45:00|9108.6|9100.6|9113.1|9105.1|9137.1|9129.1|9095.1|9087.1|1894
1583761800000|2020-03-09 13:50:00|9111.1|9103.1|9183.6|9175.6|9183.6|9175.6|9105.1|9097.1|2421
1583762100000|2020-03-09 13:55:00|9183.1|9175.1|9218.1|9210.1|9249.1|9241.1|9170.1|9162.1|1836
1583762400000|2020-03-09 14:00:00|9219.1|9211.1|9199.6|9191.6|9242.1|9234.1|9199.1|9191.1|1066
1583762700000|2020-03-09 14:05:00|9196.1|9188.1|9286.1|9278.1|9287.6|9279.6|9194.6|9186.6|1391
1583763000000|2020-03-09 14:10:00|9285.6|9277.6|9277.6|9269.6|9291.6|9283.6|9254.6|9246.6|1690
1583763300000|2020-03-09 14:15:00|9276.6|9268.6|9312.6|9304.6|9328.1|9320.1|9276.1|9268.1|1860
1583763600000|2020-03-09 14:20:00|9310.6|9302.6|9292.1|9284.1|9317.6|9309.6|9281.1|9273.1|1705
1583763900000|2020-03-09 14:25:00|9291.6|9283.6|9325.6|9317.6|9353.6|9345.6|9283.1|9275.1|1515
1583764200000|2020-03-09 14:30:00|9326.1|9318.1|9324.1|9316.1|9336.6|9328.6|9308.6|9300.6|790
1583764500000|2020-03-09 14:35:00|9325.1|9317.1|9294.6|9286.6|9325.1|9317.1|9283.1|9275.1|901
1583764800000|2020-03-09 14:40:00|9294.1|9286.1|9246.1|9238.1|9304.6|9296.6|9246.1|9238.1|993
1583765100000|2020-03-09 14:45:00|9245.1|9237.1|9219.1|9211.1|9260.6|9252.6|9212.6|9204.6|1419
1583765400000|2020-03-09 14:50:00|9217.6|9209.6|9192.1|9184.1|9221.6|9213.6|9189.1|9181.1|1788
1583765700000|2020-03-09 14:55:00|9190.6|9182.6|9175.6|9167.6|9202.6|9194.6|9175.6|9167.6|1091
1583766000000|2020-03-09 15:00:00|9173.1|9165.1|9162.1|9154.1|9190.6|9182.6|9155.1|9147.1|1112
1583766300000|2020-03-09 15:05:00|9161.6|9153.6|9157.1|9149.1|9170.6|9162.6|9146.6|9138.6|1062
1583766600000|2020-03-09 15:10:00|9157.6|9149.6|9182.4|9174.4|9186.9|9178.9|9152.6|9144.6|1037
1583766900000|2020-03-09 15:15:00|9181.4|9173.4|9207.4|9199.4|9215.4|9207.4|9177.4|9169.4|1033
1583767200000|2020-03-09 15:20:00|9205.9|9197.9|9205.9|9197.9|9214.4|9206.4|9185.4|9177.4|1105
1583767500000|2020-03-09 15:25:00|9205.4|9197.4|9191.4|9183.4|9214.9|9206.9|9179.9|9171.9|905
1583767800000|2020-03-09 15:30:00|9192.4|9184.4|9182.4|9174.4|9192.4|9184.4|9162.4|9154.4|1749
1583768100000|2020-03-09 15:35:00|9179.9|9171.9|9221.9|9213.9|9224.4|9216.4|9179.4|9171.4|1963
1583768400000|2020-03-09 15:40:00|9222.4|9214.4|9241.4|9233.4|9244.4|9236.4|9214.4|9206.4|899
1583768700000|2020-03-09 15:45:00|9241.9|9233.9|9265.4|9257.4|9272.4|9264.4|9236.9|9228.9|1336
1583769000000|2020-03-09 15:50:00|9263.9|9255.9|9271.4|9263.4|9280.9|9272.9|9259.9|9251.9|1438
1583769300000|2020-03-09 15:55:00|9272.4|9264.4|9274.4|9266.4|9282.4|9274.4|9264.4|9256.4|1210
1583769600000|2020-03-09 16:00:00|9272.9|9264.9|9257.9|9249.9|9276.4|9268.4|9251.4|9243.4|1051
1583769900000|2020-03-09 16:05:00|9258.4|9250.4|9289.9|9281.9|9294.9|9286.9|9256.9|9248.9|924
1583770200000|2020-03-09 16:10:00|9289.4|9281.4|9278.4|9270.4|9300.4|9292.4|9270.9|9262.9|1964
1583770500000|2020-03-09 16:15:00|9283.9|9275.9|9245.9|9237.9|9292.4|9284.4|9238.4|9230.4|2742
1583770800000|2020-03-09 16:20:00|9243.9|9235.9|9207.9|9199.9|9243.9|9235.9|9201.4|9193.4|2445
1583771100000|2020-03-09 16:25:00|9204.9|9196.9|9194.9|9186.9|9212.9|9204.9|9181.9|9173.9|5031
1583771400000|2020-03-09 16:30:00|9193.4|9185.4|9179.9|9171.9|9197.4|9189.4|9171.4|9163.4|5401
1583771700000|2020-03-09 16:35:00|9177.4|9169.4|9162.9|9154.9|9177.4|9169.4|9129.9|9121.9|2993
1583772000000|2020-03-09 16:40:00|9163.4|9155.4|9148.4|9140.4|9172.9|9164.9|9132.4|9124.4|960
1583772300000|2020-03-09 16:45:00|9150.4|9142.4|9122.4|9114.4|9156.4|9148.4|9116.9|9108.9|610
1583772600000|2020-03-09 16:50:00|9122.9|9114.9|9142.4|9134.4|9149.9|9141.9|9120.4|9112.4|615
1583772900000|2020-03-09 16:55:00|9141.9|9133.9|9126.4|9118.4|9152.9|9144.9|9119.4|9111.4|258
1583773200000|2020-03-09 17:00:00|9125.9|9117.9|9113.4|9105.4|9149.4|9141.4|9111.4|9103.4|374
1583773500000|2020-03-09 17:05:00|9112.4|9104.4|9114.9|9106.9|9126.9|9118.9|9092.9|9084.9|147
1583773800000|2020-03-09 17:10:00|9114.4|9106.4|9144.4|9136.4|9146.4|9138.4|9110.9|9102.9|130
1583774100000|2020-03-09 17:15:00|9143.9|9135.9|9108.9|9100.9|9149.9|9141.9|9102.9|9094.9|229
1583774400000|2020-03-09 17:20:00|9107.9|9099.9|9098.9|9090.9|9109.4|9101.4|9082.4|9074.4|122
1583774700000|2020-03-09 17:25:00|9098.4|9090.4|9071.4|9063.4|9098.4|9090.4|9067.4|9059.4|180
1583775000000|2020-03-09 17:30:00|9071.9|9063.9|9061.4|9053.4|9074.4|9066.4|9058.4|9050.4|80
1583775300000|2020-03-09 17:35:00|9060.9|9052.9|9054.4|9046.4|9068.9|9060.9|9051.4|9043.4|60
1583775600000|2020-03-09 17:40:00|9053.9|9045.9|9025.9|9017.9|9062.9|9054.9|9013.4|9005.4|215
1583775900000|2020-03-09 17:45:00|9026.4|9018.4|9035.4|9027.4|9054.4|9046.4|9021.9|9013.9|2108
1583776200000|2020-03-09 17:50:00|9034.9|9026.9|8995.9|8987.9|9034.9|9026.9|8991.4|8983.4|79
1583776500000|2020-03-09 17:55:00|8994.9|8986.9|8994.4|8986.4|9014.4|9006.4|8993.4|8985.4|56
1583776800000|2020-03-09 18:00:00|8994.9|8986.9|8956.4|8948.4|8997.9|8989.9|8956.4|8948.4|50
1583777100000|2020-03-09 18:05:00|8955.9|8947.9|8956.4|8948.4|8975.4|8967.4|8943.9|8935.9|63
1583777400000|2020-03-09 18:10:00|8955.9|8947.9|9000.4|8992.4|9000.4|8992.4|8954.9|8946.9|10
1583777700000|2020-03-09 18:15:00|9001.4|8993.4|9033.9|9025.9|9048.4|9040.4|9001.4|8993.4|112
1583778000000|2020-03-09 18:20:00|9035.9|9027.9|9021.4|9013.4|9035.9|9027.9|9017.9|9009.9|22
1583778300000|2020-03-09 18:25:00|9020.9|9012.9|8994.9|8986.9|9020.9|9012.9|8994.4|8986.4|116
1583778600000|2020-03-09 18:30:00|8994.4|8986.4|8989.4|8981.4|9003.4|8995.4|8979.9|8971.9|207
1583778900000|2020-03-09 18:35:00|8987.9|8979.9|9004.4|8996.4|9017.9|9009.9|8967.9|8959.9|79
1583779200000|2020-03-09 18:40:00|9004.9|8996.9|8959.4|8951.4|9006.4|8998.4|8952.4|8944.4|81
1583779500000|2020-03-09 18:45:00|8959.9|8951.9|8975.9|8967.9|8997.4|8989.4|8953.9|8945.9|44
1583779800000|2020-03-09 18:50:00|8975.4|8967.4|9037.9|9029.9|9038.9|9030.9|8973.9|8965.9|29
1583780100000|2020-03-09 18:55:00|9038.4|9030.4|9034.9|9026.9|9058.4|9050.4|9034.9|9026.9|52
1583780400000|2020-03-09 19:00:00|9035.4|9027.4|9048.4|9040.4|9056.9|9048.9|9022.4|9014.4|209
1583780700000|2020-03-09 19:05:00|9048.9|9040.9|9048.4|9040.4|9070.9|9062.9|9036.9|9028.9|114
1583781000000|2020-03-09 19:10:00|9051.9|9043.9|9034.4|9026.4|9051.9|9043.9|9026.4|9018.4|32
1583781300000|2020-03-09 19:15:00|9033.9|9025.9|9043.9|9035.9|9063.4|9055.4|9030.4|9022.4|31
1583781600000|2020-03-09 19:20:00|9042.9|9034.9|9088.9|9080.9|9089.4|9081.4|9037.4|9029.4|126
1583781900000|2020-03-09 19:25:00|9089.4|9081.4|9094.4|9086.4|9121.9|9113.9|9085.9|9077.9|46
1583782200000|2020-03-09 19:30:00|9093.9|9085.9|9076.4|9068.4|9097.4|9089.4|9070.4|9062.4|32
1583782500000|2020-03-09 19:35:00|9076.9|9068.9|9118.9|9110.9|9120.4|9112.4|9076.9|9068.9|55
1583782800000|2020-03-09 19:40:00|9119.9|9111.9|9098.4|9090.4|9124.9|9116.9|9088.9|9080.9|98
1583783100000|2020-03-09 19:45:00|9097.9|9089.9|9114.9|9106.9|9118.4|9110.4|9078.9|9070.9|120
1583783400000|2020-03-09 19:50:00|9109.9|9101.9|9071.4|9063.4|9109.9|9101.9|9056.4|9048.4|85
1583783700000|2020-03-09 19:55:00|9066.9|9058.9|8986.4|8978.4|9068.9|9060.9|8986.4|8978.4|176
1583784000000|2020-03-09 20:00:00|8985.9|8977.9|8967.4|8959.4|8994.4|8986.4|8960.4|8952.4|38
1583784300000|2020-03-09 20:05:00|8973.4|8965.4|8994.4|8986.4|9011.9|9003.9|8967.9|8959.9|68
1583784600000|2020-03-09 20:10:00|8993.9|8985.9|9002.9|8994.9|9004.9|8996.9|8978.4|8970.4|41
1583784900000|2020-03-09 20:15:00|8999.9|8991.9|8989.9|8981.9|9003.9|8995.9|8981.9|8973.9|1
1583785200000|2020-03-09 20:20:00|8977.4|8969.4|9014.4|9006.4|9015.4|9007.4|8973.9|8965.9|13
1583785500000|2020-03-09 20:25:00|9013.9|9005.9|8992.4|8984.4|9014.9|9006.9|8978.4|8970.4|4
1583785800000|2020-03-09 20:30:00|8986.9|8978.9|9015.4|9007.4|9018.4|9010.4|8986.4|8978.4|0
1583786100000|2020-03-09 20:35:00|9015.9|9007.9|9009.9|9001.9|9020.9|9012.9|9000.9|8992.9|9
1583786400000|2020-03-09 20:40:00|9007.9|8999.9|8976.4|8968.4|9007.9|8999.9|8971.9|8963.9|2
1583786700000|2020-03-09 20:45:00|8975.4|8967.4|8967.4|8959.4|8975.4|8967.4|8957.4|8949.4|1
1583787000000|2020-03-09 20:50:00|8966.9|8958.9|8972.4|8964.4|8973.9|8965.9|8954.4|8946.4|5
1583787300000|2020-03-09 20:55:00|8971.9|8963.9|8964.8|8952.8|8971.9|8963.9|8955.9|8947.9|7
1583787600000|2020-03-09 21:00:00|8961.9|8949.9|8958.4|8946.4|8964.2|8952.2|8956|8944|0
1583787900000|2020-03-09 21:05:00|8958.7|8946.7|8958.2|8946.2|8959.7|8947.7|8957.6|8945.6|1
1583788200000|2020-03-09 21:10:00|8957.9|8945.9|8958.9|8946.9|8959.7|8947.7|8956.9|8944.9|0
1583788500000|2020-03-09 21:15:00|8959.2|8947.2|8959.7|8947.7|8960.5|8948.5|8958.7|8946.7|0
1583788800000|2020-03-09 21:20:00|8960.2|8948.2|8960.1|8948.1|8960.9|8948.9|8959.8|8947.8|0
1583789100000|2020-03-09 21:25:00|8960.4|8948.4|8958.1|8946.1|8960.6|8948.6|8956.8|8944.8|0
1583789400000|2020-03-09 21:30:00|8957.8|8945.8|8926.1|8914.1|8957.8|8945.8|8926.1|8914.1|0
1583789700000|2020-03-09 21:35:00|8924.8|8912.8|8924.8|8912.8|8925.1|8913.1|8921.7|8909.7|0
1583790000000|2020-03-09 21:40:00|8922.2|8910.2|8928.3|8916.3|8928.3|8916.3|8921.2|8909.2|0
1583790300000|2020-03-09 21:45:00|8930.4|8918.4|8928.8|8916.8|8930.4|8918.4|8925.2|8913.2|0
1583790600000|2020-03-09 21:50:00|8929.1|8917.1|8933.8|8921.8|8936.6|8924.6|8929.1|8917.1|0
1583790900000|2020-03-09 21:55:00|8934.3|8922.3|8939.4|8927.4|8941.8|8929.8|8933.8|8921.8|0
1583791200000|2020-03-09 22:00:00|8938.1|8926.1|8856.4|8844.4|8938.1|8926.1|8850.7|8838.7|0
1583791500000|2020-03-09 22:05:00|8856.2|8844.2|8806.8|8794.8|8856.4|8844.4|8806.8|8794.8|0
1583791800000|2020-03-09 22:10:00|8806|8794|8807.2|8795.2|8819.9|8807.9|8773.1|8761.1|0
1583792100000|2020-03-09 22:15:00|8807.3|8795.3|8854.6|8842.6|8886.8|8874.8|8795|8783|0
1583792400000|2020-03-09 22:20:00|8854.5|8842.5|8907|8895|8907.5|8895.5|8850.1|8838.1|0
1583792700000|2020-03-09 22:25:00|8906.7|8894.7|8870.8|8858.8|8923.5|8911.5|8858.8|8846.8|0
1583793000000|2020-03-09 22:30:00|8871.6|8859.6|8929.5|8917.5|8939.9|8927.9|8852.8|8840.8|0
1583793300000|2020-03-09 22:35:00|8929.6|8917.6|8907.8|8895.8|8972.6|8960.6|8859|8847|0
1583793600000|2020-03-09 22:40:00|8910.1|8898.1|8907.3|8895.3|8934|8922|8881.5|8869.5|0
1583793900000|2020-03-09 22:45:00|8907.1|8895.1|8923.3|8911.3|8926.8|8914.8|8893.6|8881.6|0
1583794200000|2020-03-09 22:50:00|8923.1|8911.1|8971.9|8959.9|8974.1|8962.1|8921.3|8909.3|0
1583794500000|2020-03-09 22:55:00|8972.4|8960.4|9046.9|9034.9|9058|9046|8971.7|8959.7|0
1583794800000|2020-03-09 23:00:00|9046.7|9034.7|9087.8|9075.8|9089.8|9077.8|9045.5|9033.5|0
1583795100000|2020-03-09 23:05:00|9088|9076|9111.2|9099.2|9141.7|9129.7|9078.5|9066.5|0
1583795400000|2020-03-09 23:10:00|9111.1|9099.1|9062.9|9050.9|9121.9|9109.9|9062.9|9050.9|0
1583795700000|2020-03-09 23:15:00|9063.1|9051.1|9061.9|9049.9|9070.6|9058.6|9037.5|9025.5|0
1583796000000|2020-03-09 23:20:00|9062|9050|9089.9|9077.9|9089.9|9077.9|9058.8|9046.8|0
1583796300000|2020-03-09 23:25:00|9090.1|9078.1|9137.4|9125.4|9138.4|9126.4|9075.5|9063.5|0
1583796600000|2020-03-09 23:30:00|9137.6|9125.6|9114.6|9102.6|9140.5|9128.5|9111.2|9099.2|0
1583796900000|2020-03-09 23:35:00|9114.4|9102.4|9136.5|9124.5|9136.5|9124.5|9112.9|9100.9|0
1583797200000|2020-03-09 23:40:00|9136.3|9124.3|9175.4|9163.4|9175.4|9163.4|9135|9123|0
1583797500000|2020-03-09 23:45:00|9175.5|9163.5|9187.1|9175.1|9196.8|9184.8|9175.5|9163.5|0
1583797800000|2020-03-09 23:50:00|9187|9175|9201.9|9189.9|9215.1|9203.1|9169.8|9157.8|0
1583798100000|2020-03-09 23:55:00|9199.9|9187.9|9162.6|9150.6|9200.6|9188.6|9152.1|9140.1|0
1583798400000|2020-03-10 00:00:00|9162.5|9150.5|9152.7|9140.7|9191.5|9179.5|9148.5|9136.5|0
1583798700000|2020-03-10 00:05:00|9152.9|9140.9|9105.5|9093.5|9158.6|9146.6|9104.3|9092.3|0
1583799000000|2020-03-10 00:10:00|9104.8|9092.8|9096.9|9084.9|9105.6|9093.6|9053.8|9041.8|0
1583799300000|2020-03-10 00:15:00|9096.8|9084.8|9143.6|9131.6|9149.7|9137.7|9095.7|9083.7|0
1583799600000|2020-03-10 00:20:00|9143.1|9131.1|9183.6|9171.6|9183.6|9171.6|9140.6|9128.6|0
1583799900000|2020-03-10 00:25:00|9184|9172|9158.7|9146.7|9184.9|9172.9|9148.6|9136.6|0
1583800200000|2020-03-10 00:30:00|9159.2|9147.2|9177.6|9165.6|9179.6|9167.6|9152.5|9140.5|0
1583800500000|2020-03-10 00:35:00|9177.7|9165.7|9163.3|9151.3|9183.8|9171.8|9157.8|9145.8|0
1583800800000|2020-03-10 00:40:00|9163.2|9151.2|9175.2|9163.2|9181.2|9169.2|9163.1|9151.1|0
1583801100000|2020-03-10 00:45:00|9175.7|9163.7|9219|9207|9219.4|9207.4|9174.9|9162.9|0
1583801400000|2020-03-10 00:50:00|9218.1|9206.1|9274.2|9262.2|9274.7|9262.7|9217|9205|0
1583801700000|2020-03-10 00:55:00|9273.3|9261.3|9337.8|9325.8|9343.2|9331.2|9267.1|9255.1|0
1583802000000|2020-03-10 01:00:00|9338.7|9326.7|9378.8|9366.8|9378.8|9366.8|9336.8|9324.8|0
1583802300000|2020-03-10 01:05:00|9380.2|9368.2|9374.3|9362.3|9392.2|9380.2|9369.7|9357.7|0
1583802600000|2020-03-10 01:10:00|9374.4|9362.4|9350.7|9338.7|9374.6|9362.6|9345.2|9333.2|0
1583802900000|2020-03-10 01:15:00|9350.8|9338.8|9388.1|9376.1|9390.8|9378.8|9350.8|9338.8|0
1583803200000|2020-03-10 01:20:00|9388|9376|9391.4|9379.4|9394.4|9382.4|9381.6|9369.6|0
1583803500000|2020-03-10 01:25:00|9391.8|9379.8|9403.9|9391.9|9417.6|9405.6|9391.8|9379.8|0
1583803800000|2020-03-10 01:30:00|9403.8|9391.8|9369.4|9357.4|9412.7|9400.7|9365|9353|0
1583804100000|2020-03-10 01:35:00|9369|9357|9362.5|9350.5|9387.3|9375.3|9362.4|9350.4|0
1583804400000|2020-03-10 01:40:00|9362.4|9350.4|9359.9|9347.9|9368|9356|9342.5|9330.5|0
1583804700000|2020-03-10 01:45:00|9359.8|9347.8|9334.1|9322.1|9374.2|9362.2|9331|9319|0
1583805000000|2020-03-10 01:50:00|9334.2|9322.2|9320.2|9308.2|9343.7|9331.7|9317|9305|0
1583805300000|2020-03-10 01:55:00|9320.4|9308.4|9310.4|9298.4|9325.8|9313.8|9307.8|9295.8|0
1583805600000|2020-03-10 02:00:00|9310|9298|9317.8|9305.8|9336.3|9324.3|9309.2|9297.2|0
1583805900000|2020-03-10 02:05:00|9317.4|9305.4|9318.5|9306.5|9324.5|9312.5|9301.5|9289.5|0
1583806200000|2020-03-10 02:10:00|9318.6|9306.6|9323.6|9311.6|9323.7|9311.7|9301|9289|0
1583806500000|2020-03-10 02:15:00|9323.5|9311.5|9320.3|9308.3|9323.5|9311.5|9307.2|9295.2|0
1583806800000|2020-03-10 02:20:00|9320.2|9308.2|9332.7|9320.7|9337|9325|9317.2|9305.2|0
1583807100000|2020-03-10 02:25:00|9332.6|9320.6|9329.3|9317.3|9335.6|9323.6|9324.2|9312.2|0
1583807400000|2020-03-10 02:30:00|9329.2|9317.2|9319.8|9307.8|9332|9320|9305.6|9293.6|0
1583807700000|2020-03-10 02:35:00|9320|9308|9292.3|9280.3|9325.6|9313.6|9283.4|9271.4|0
1583808000000|2020-03-10 02:40:00|9292.7|9280.7|9305.8|9293.8|9315.5|9303.5|9292.7|9280.7|0
1583808300000|2020-03-10 02:45:00|9305.9|9293.9|9304.4|9292.4|9315.1|9303.1|9294.8|9282.8|0
1583808600000|2020-03-10 02:50:00|9304.3|9292.3|9328|9316|9328.7|9316.7|9304.2|9292.2|0
1583808900000|2020-03-10 02:55:00|9328.1|9316.1|9340.3|9328.3|9340.6|9328.6|9325.1|9313.1|0
1583809200000|2020-03-10 03:00:00|9340.2|9328.2|9348.9|9336.9|9350.2|9338.2|9325.7|9313.7|0
1583809500000|2020-03-10 03:05:00|9349.4|9337.4|9342.7|9330.7|9350.2|9338.2|9331.2|9319.2|0
1583809800000|2020-03-10 03:10:00|9342.6|9330.6|9337.5|9325.5|9342.6|9330.6|9325|9313|0
1583810100000|2020-03-10 03:15:00|9336.2|9324.2|9347.1|9335.1|9348.5|9336.5|9334.1|9322.1|0
1583810400000|2020-03-10 03:20:00|9348.5|9336.5|9351.2|9339.2|9354.2|9342.2|9345|9333|0
1583810700000|2020-03-10 03:25:00|9352.2|9340.2|9373.1|9361.1|9373.1|9361.1|9352.2|9340.2|0
1583811000000|2020-03-10 03:30:00|9373|9361|9359.4|9347.4|9373.1|9361.1|9349.8|9337.8|0
1583811300000|2020-03-10 03:35:00|9359.6|9347.6|9381.3|9369.3|9381.3|9369.3|9359.5|9347.5|0
1583811600000|2020-03-10 03:40:00|9381.4|9369.4|9378.6|9366.6|9381.4|9369.4|9370|9358|0
1583811900000|2020-03-10 03:45:00|9378.5|9366.5|9390|9378|9392.3|9380.3|9378.5|9366.5|0
1583812200000|2020-03-10 03:50:00|9390.1|9378.1|9381.8|9369.8|9400.8|9388.8|9375.9|9363.9|0
1583812500000|2020-03-10 03:55:00|9381.7|9369.7|9384.7|9372.7|9387.4|9375.4|9369.5|9357.5|0
1583812800000|2020-03-10 04:00:00|9383.4|9371.4|9375.4|9363.4|9384.7|9372.7|9366.4|9354.4|0
1583813100000|2020-03-10 04:05:00|9375.5|9363.5|9378.5|9366.5|9386.8|9374.8|9375.1|9363.1|0
1583813400000|2020-03-10 04:10:00|9378.4|9366.4|9394.3|9382.3|9398.6|9386.6|9364.4|9352.4|0
1583813700000|2020-03-10 04:15:00|9394.4|9382.4|9400.1|9388.1|9403.4|9391.4|9391.9|9379.9|0
1583814000000|2020-03-10 04:20:00|9400.2|9388.2|9411.7|9399.7|9416.8|9404.8|9397.8|9385.8|0
1583814300000|2020-03-10 04:25:00|9412.6|9400.6|9414.5|9402.5|9420.6|9408.6|9411.4|9399.4|0
1583814600000|2020-03-10 04:30:00|9414.1|9402.1|9415|9403|9417.8|9405.8|9402.9|9390.9|0
1583814900000|2020-03-10 04:35:00|9415.2|9403.2|9408.6|9396.6|9418.2|9406.2|9401.3|9389.3|0
1583815200000|2020-03-10 04:40:00|9408.1|9396.1|9402.5|9390.5|9408.7|9396.7|9399|9387|0
1583815500000|2020-03-10 04:45:00|9402.6|9390.6|9404.2|9392.2|9412|9400|9396.9|9384.9|0
1583815800000|2020-03-10 04:50:00|9404.4|9392.4|9409.8|9397.8|9415.1|9403.1|9401.1|9389.1|0
1583816100000|2020-03-10 04:55:00|9409.7|9397.7|9398.4|9386.4|9415.3|9403.3|9398.3|9386.3|0
1583816400000|2020-03-10 05:00:00|9398.9|9386.9|9415.6|9403.6|9421.3|9409.3|9398.4|9386.4|0
1583816700000|2020-03-10 05:05:00|9415.7|9403.7|9429.2|9417.2|9429.2|9417.2|9415.2|9403.2|0
1583817000000|2020-03-10 05:10:00|9429.1|9417.1|9448|9436|9448.1|9436.1|9429.1|9417.1|0
1583817300000|2020-03-10 05:15:00|9448.1|9436.1|9467|9455|9467|9455|9444.1|9432.1|0
1583817600000|2020-03-10 05:20:00|9469.6|9457.6|9463.5|9457.5|9472.3|9460.3|9452.6|9446.6|0
1583817900000|2020-03-10 05:25:00|9463|9457|9452|9446|9463|9457|9446.7|9440.7|0
1583818200000|2020-03-10 05:30:00|9451.9|9445.9|9479.5|9473.5|9482.7|9476.7|9449.8|9443.8|0
1583818500000|2020-03-10 05:35:00|9479.7|9473.7|9492.6|9486.6|9494.2|9488.2|9474.8|9468.8|0
1583818800000|2020-03-10 05:40:00|9491.8|9485.8|9472.4|9466.4|9498.6|9492.6|9469.7|9463.7|0
1583819100000|2020-03-10 05:45:00|9472.3|9466.3|9474.5|9468.5|9475.1|9469.1|9460.7|9454.7|0
1583819400000|2020-03-10 05:50:00|9474.4|9468.4|9463.2|9457.2|9479.6|9473.6|9463|9457|0
1583819700000|2020-03-10 05:55:00|9463.3|9457.3|9475|9469|9476.6|9470.6|9462.9|9456.9|0
1583820000000|2020-03-10 06:00:00|9474.6|9468.6|9461.4|9455.4|9474.6|9468.6|9455.7|9449.7|0
1583820300000|2020-03-10 06:05:00|9461.1|9455.1|9434.2|9428.2|9464.7|9458.7|9432.1|9426.1|0
1583820600000|2020-03-10 06:10:00|9434.1|9428.1|9451.6|9445.6|9452|9446|9434.1|9428.1|0
1583820900000|2020-03-10 06:15:00|9451.5|9445.5|9436|9430|9451.9|9445.9|9421.8|9415.8|0
1583821200000|2020-03-10 06:20:00|9435.9|9429.9|9412.9|9406.9|9436.4|9430.4|9410.2|9404.2|0
1583821500000|2020-03-10 06:25:00|9412.8|9406.8|9428.7|9422.7|9430.2|9424.2|9407.5|9401.5|0
1583821800000|2020-03-10 06:30:00|9430|9424|9464|9458|9464|9458|9427.2|9421.2|0
1583822100000|2020-03-10 06:35:00|9463.5|9457.5|9447.5|9441.5|9465.2|9459.2|9447.5|9441.5|0
1583822400000|2020-03-10 06:40:00|9447.6|9441.6|9440.5|9434.5|9451.4|9445.4|9433.7|9427.7|0
1583822700000|2020-03-10 06:45:00|9440|9434|9431.7|9425.7|9442.3|9436.3|9415.7|9409.7|0
1583823000000|2020-03-10 06:50:00|9431.6|9425.6|9452.5|9446.5|9457.5|9451.5|9428.9|9422.9|0
1583823300000|2020-03-10 06:55:00|9452.6|9446.6|9433.8|9427.8|9452.9|9446.9|9433.8|9427.8|0
1583823600000|2020-03-10 07:00:00|9408.9|9406.9|9457.9|9455.9|9465.4|9463.4|9400.9|9398.9|998
1583823900000|2020-03-10 07:05:00|9457.4|9455.4|9410.9|9408.9|9457.4|9455.4|9403.9|9401.9|520
1583824200000|2020-03-10 07:10:00|9410.4|9408.4|9404.4|9402.4|9437.4|9435.4|9397.4|9395.4|323
1583824500000|2020-03-10 07:15:00|9408.9|9406.9|9382.4|9380.4|9413.9|9411.9|9382.4|9380.4|311
1583824800000|2020-03-10 07:20:00|9383.9|9381.9|9363.9|9361.9|9403.4|9401.4|9363.9|9361.9|329
1583825100000|2020-03-10 07:25:00|9364.4|9362.4|9363.9|9361.9|9380.4|9378.4|9344.4|9342.4|259
1583825400000|2020-03-10 07:30:00|9363.4|9361.4|9382.9|9380.9|9397.9|9395.9|9348.4|9346.4|203
1583825700000|2020-03-10 07:35:00|9382.4|9380.4|9393.9|9391.9|9398.9|9396.9|9376.4|9374.4|147
1583826000000|2020-03-10 07:40:00|9392.9|9390.9|9372.4|9370.4|9394.4|9392.4|9367.9|9365.9|170
1583826300000|2020-03-10 07:45:00|9372.9|9370.9|9371.4|9369.4|9390.9|9388.9|9359.9|9357.9|123
1583826600000|2020-03-10 07:50:00|9370.9|9368.9|9360.9|9358.9|9371.9|9369.9|9336.4|9334.4|244
1583826900000|2020-03-10 07:55:00|9362.9|9360.9|9337.4|9335.4|9371.4|9369.4|9314.4|9312.4|506
1583827200000|2020-03-10 08:00:00|9345.9|9343.9|9347.4|9345.4|9369.4|9367.4|9297.9|9295.9|3337
1583827500000|2020-03-10 08:05:00|9346.4|9344.4|9385.4|9383.4|9394.4|9392.4|9320.4|9318.4|1932
1583827800000|2020-03-10 08:10:00|9385.9|9383.9|9334.9|9332.9|9393.9|9391.9|9321.4|9319.4|1928
1583828100000|2020-03-10 08:15:00|9337.4|9335.4|9361.4|9359.4|9370.4|9368.4|9322.4|9320.4|1322
1583828400000|2020-03-10 08:20:00|9363.4|9361.4|9389.9|9387.9|9389.9|9387.9|9341.9|9339.9|1603
1583828700000|2020-03-10 08:25:00|9388.9|9386.9|9368.9|9366.9|9394.9|9392.9|9364.9|9362.9|1341
1583829000000|2020-03-10 08:30:00|9368.4|9366.4|9371.9|9369.9|9380.9|9378.9|9348.9|9346.9|1522
1583829300000|2020-03-10 08:35:00|9371.4|9369.4|9401.9|9399.9|9402.9|9400.9|9366.4|9364.4|1203
1583829600000|2020-03-10 08:40:00|9400.5|9398.5|9445|9443|9451.5|9449.5|9399.5|9397.5|1754
1583829900000|2020-03-10 08:45:00|9447|9445|9435.5|9433.5|9458|9456|9430|9428|1492
1583830200000|2020-03-10 08:50:00|9436|9434|9436.5|9434.5|9457.5|9455.5|9419.5|9417.5|1422
1583830500000|2020-03-10 08:55:00|9436|9434|9474|9472|9477|9475|9434.5|9432.5|1140
1583830800000|2020-03-10 09:00:00|9473|9471|9486.5|9484.5|9488.5|9486.5|9460.5|9458.5|1393
1583831100000|2020-03-10 09:05:00|9487|9485|9470.5|9468.5|9487.5|9485.5|9469.5|9467.5|1261
1583831400000|2020-03-10 09:10:00|9471|9469|9452.5|9450.5|9475.5|9473.5|9440|9438|1148
1583831700000|2020-03-10 09:15:00|9453.5|9451.5|9475.5|9473.5|9476|9474|9447|9445|1452
1583832000000|2020-03-10 09:20:00|9476.5|9474.5|9468|9466|9481.5|9479.5|9460|9458|1036
1583832300000|2020-03-10 09:25:00|9469|9467|9477.5|9475.5|9487|9485|9468|9466|742
1583832600000|2020-03-10 09:30:00|9478|9476|9499|9497|9500|9498|9470|9468|1198
1583832900000|2020-03-10 09:35:00|9499.5|9497.5|9513.5|9511.5|9522|9520|9492.5|9490.5|955
1583833200000|2020-03-10 09:40:00|9513|9511|9521.5|9519.5|9539|9537|9513|9511|805
1583833500000|2020-03-10 09:45:00|9521|9519|9533.5|9531.5|9537|9535|9514.5|9512.5|838
1583833800000|2020-03-10 09:50:00|9534.5|9532.5|9526.5|9524.5|9548.5|9546.5|9522|9520|981
1583834100000|2020-03-10 09:55:00|9527|9525|9552.5|9550.5|9553.5|9551.5|9527|9525|953
1583834400000|2020-03-10 10:00:00|9552|9550|9527.5|9525.5|9552.5|9550.5|9523.5|9521.5|705
1583834700000|2020-03-10 10:05:00|9528.5|9526.5|9557|9555|9567.5|9565.5|9528.5|9526.5|849
1583835000000|2020-03-10 10:10:00|9557.5|9555.5|9568.5|9566.5|9574.5|9572.5|9557.5|9555.5|619
1583835300000|2020-03-10 10:15:00|9571.5|9569.5|9545|9543|9571.5|9569.5|9535|9533|740
1583835600000|2020-03-10 10:20:00|9544.5|9542.5|9527.5|9525.5|9545.5|9543.5|9522|9520|672
1583835900000|2020-03-10 10:25:00|9528|9526|9541|9539|9547.5|9545.5|9527.5|9525.5|3401
1583836200000|2020-03-10 10:30:00|9540.5|9538.5|9548|9546|9558|9556|9531|9529|714
1583836500000|2020-03-10 10:35:00|9548.5|9546.5|9541|9539|9550|9548|9532.5|9530.5|587
1583836800000|2020-03-10 10:40:00|9541.5|9539.5|9558|9556|9562|9560|9535.5|9533.5|659
1583837100000|2020-03-10 10:45:00|9558.5|9556.5|9567.5|9565.5|9575.5|9573.5|9556|9554|3496
1583837400000|2020-03-10 10:50:00|9568|9566|9559.5|9557.5|9576.5|9574.5|9559|9557|597
1583837700000|2020-03-10 10:55:00|9563.5|9561.5|9548|9546|9568.5|9566.5|9545.5|9543.5|649
1583838000000|2020-03-10 11:00:00|9547|9545|9527.5|9525.5|9547.5|9545.5|9527|9525|623
1583838300000|2020-03-10 11:05:00|9527|9525|9519|9517|9530.5|9528.5|9515.5|9513.5|687
1583838600000|2020-03-10 11:10:00|9520.5|9518.5|9527.5|9525.5|9538|9536|9513.5|9511.5|2131
1583838900000|2020-03-10 11:15:00|9527|9525|9519|9517|9531.5|9529.5|9517|9515|580
1583839200000|2020-03-10 11:20:00|9518.5|9516.5|9504.5|9502.5|9518.5|9516.5|9501.5|9499.5|674
1583839500000|2020-03-10 11:25:00|9505|9503|9502.5|9500.5|9513.5|9511.5|9495.5|9493.5|728
1583839800000|2020-03-10 11:30:00|9502|9500|9493.5|9491.5|9509.5|9507.5|9489.5|9487.5|865
1583840100000|2020-03-10 11:35:00|9494|9492|9517.5|9515.5|9518.5|9516.5|9490.5|9488.5|418
1583840400000|2020-03-10 11:40:00|9518|9516|9501.5|9499.5|9519.5|9517.5|9501.5|9499.5|552
1583840700000|2020-03-10 11:45:00|9502|9500|9479.5|9477.5|9503|9501|9478|9476|617
1583841000000|2020-03-10 11:50:00|9480|9478|9487|9485|9492|9490|9479.5|9477.5|457
1583841300000|2020-03-10 11:55:00|9486.5|9484.5|9482|9480|9496.5|9494.5|9479|9477|593
1583841600000|2020-03-10 12:00:00|9483|9481|9499|9497|9500.5|9498.5|9479|9477|707
1583841900000|2020-03-10 12:05:00|9498.5|9496.5|9459|9457|9501.5|9499.5|9454.5|9452.5|944
1583842200000|2020-03-10 12:10:00|9458.5|9456.5|9474|9472|9480.5|9478.5|9447.5|9445.5|756
1583842500000|2020-03-10 12:15:00|9474.5|9472.5|9457|9455|9478.5|9476.5|9441.5|9439.5|810
1583842800000|2020-03-10 12:20:00|9456.5|9454.5|9468|9466|9470|9468|9451.5|9449.5|921
1583843100000|2020-03-10 12:25:00|9468.5|9466.5|9445|9443|9472.5|9470.5|9445|9443|597
1583843400000|2020-03-10 12:30:00|9444.5|9442.5|9445|9443|9458|9456|9442|9440|726
1583843700000|2020-03-10 12:35:00|9446.5|9444.5|9437.5|9435.5|9448.5|9446.5|9430.5|9428.5|543
1583844000000|2020-03-10 12:40:00|9437|9435|9421.5|9419.5|9445.5|9443.5|9414.5|9412.5|931
1583844300000|2020-03-10 12:45:00|9421|9419|9443.5|9441.5|9446|9444|9410.5|9408.5|2210
1583844600000|2020-03-10 12:50:00|9442.5|9440.5|9489|9487|9514.5|9512.5|9441|9439|1864
1583844900000|2020-03-10 12:55:00|9491.5|9489.5|9454.5|9452.5|9498|9496|9451.5|9449.5|596
1583845200000|2020-03-10 13:00:00|9453|9451|9452|9450|9478.5|9476.5|9449|9447|807
1583845500000|2020-03-10 13:05:00|9455.5|9453.5|9416.5|9414.5|9457|9455|9415.5|9413.5|557
1583845800000|2020-03-10 13:10:00|9416|9414|9432|9430|9440|9438|9413|9411|502
1583846100000|2020-03-10 13:15:00|9431.5|9429.5|9444.5|9442.5|9445.5|9443.5|9420.5|9418.5|547
1583846400000|2020-03-10 13:20:00|9445.5|9443.5|9444|9442|9458.5|9456.5|9440|9438|858
1583846700000|2020-03-10 13:25:00|9443|9441|9428.5|9426.5|9448.5|9446.5|9424.5|9422.5|536
1583847000000|2020-03-10 13:30:00|9427.5|9425.5|9447|9445|9461.5|9459.5|9411.5|9409.5|1508
1583847300000|2020-03-10 13:35:00|9447.5|9445.5|9429|9427|9450|9448|9405.5|9403.5|1001
1583847600000|2020-03-10 13:40:00|9428.5|9426.5|9411|9409|9429|9427|9396.5|9394.5|993
1583847900000|2020-03-10 13:45:00|9415|9413|9420.5|9418.5|9428|9426|9402.5|9400.5|845
1583848200000|2020-03-10 13:50:00|9418.5|9416.5|9403|9401|9422.5|9420.5|9390.5|9388.5|1091
1583848500000|2020-03-10 13:55:00|9405.5|9403.5|9388|9386|9414.5|9412.5|9383.5|9381.5|1019
1583848800000|2020-03-10 14:00:00|9388.5|9386.5|9412|9410|9413.5|9411.5|9373|9371|858
1583849100000|2020-03-10 14:05:00|9411.5|9409.5|9421|9419|9424.5|9422.5|9387|9385|688
1583849400000|2020-03-10 14:10:00|9419.5|9417.5|9425|9423|9430|9428|9417|9415|1485
1583849700000|2020-03-10 14:15:00|9424.5|9422.5|9426|9424|9439|9437|9410.5|9408.5|830
1583850000000|2020-03-10 14:20:00|9425.5|9423.5|9417|9415|9453|9451|9411.5|9409.5|1403
1583850300000|2020-03-10 14:25:00|9417.5|9415.5|9406|9404|9418|9416|9396.5|9394.5|811
1583850600000|2020-03-10 14:30:00|9407.5|9405.5|9383.5|9381.5|9408|9406|9373.5|9371.5|964
1583850900000|2020-03-10 14:35:00|9384|9382|9360|9358|9391.5|9389.5|9350.5|9348.5|845
1583851200000|2020-03-10 14:40:00|9360.5|9358.5|9351.5|9349.5|9368.5|9366.5|9344.5|9342.5|1446
1583851500000|2020-03-10 14:45:00|9351|9349|9317.5|9315.5|9357.5|9355.5|9312|9310|1277
1583851800000|2020-03-10 14:50:00|9315.5|9313.5|9277.5|9275.5|9319.5|9317.5|9276.5|9274.5|1927
1583852100000|2020-03-10 14:55:00|9277|9275|9289|9287|9321.5|9319.5|9273|9271|1572
1583852400000|2020-03-10 15:00:00|9287.5|9285.5|9280|9278|9297.5|9295.5|9262|9260|1378
1583852700000|2020-03-10 15:05:00|9278.5|9276.5|9318|9316|9325|9323|9269.5|9267.5|1278
1583853000000|2020-03-10 15:10:00|9317|9315|9303.2|9301.2|9320.7|9318.7|9285.2|9283.2|1568
1583853300000|2020-03-10 15:15:00|9302.7|9300.7|9262.7|9260.7|9304.7|9302.7|9254.2|9252.2|1888
1583853600000|2020-03-10 15:20:00|9262.2|9260.2|9222.7|9220.7|9266.7|9264.7|9221.7|9219.7|1710
1583853900000|2020-03-10 15:25:00|9222.2|9220.2|9199.7|9197.7|9226.2|9224.2|9198.7|9196.7|4304
1583854200000|2020-03-10 15:30:00|9200.7|9198.7|9170.2|9168.2|9211.7|9209.7|9167.7|9165.7|2372
1583854500000|2020-03-10 15:35:00|9168.7|9166.7|9172.7|9170.7|9173.7|9171.7|9149.2|9147.2|1565
1583854800000|2020-03-10 15:40:00|9173.2|9171.2|9209.7|9207.7|9211.7|9209.7|9151.2|9149.2|1576
1583855100000|2020-03-10 15:45:00|9209.2|9207.2|9223.7|9221.7|9252.7|9250.7|9201.7|9199.7|2193
1583855400000|2020-03-10 15:50:00|9224.2|9222.2|9175.7|9173.7|9229.7|9227.7|9169.7|9167.7|1399
1583855700000|2020-03-10 15:55:00|9175.2|9173.2|9197.2|9195.2|9223.7|9221.7|9162.2|9160.2|1118
1583856000000|2020-03-10 16:00:00|9200.2|9198.2|9208.7|9206.7|9251.7|9249.7|9199.2|9197.2|1400
1583856300000|2020-03-10 16:05:00|9209.2|9207.2|9227.2|9225.2|9241.7|9239.7|9202.2|9200.2|1196
1583856600000|2020-03-10 16:10:00|9225.2|9223.2|9265.2|9263.2|9267.7|9265.7|9214.2|9212.2|3554
1583856900000|2020-03-10 16:15:00|9264.7|9262.7|9257.2|9255.2|9293.2|9291.2|9250.7|9248.7|3760
1583857200000|2020-03-10 16:20:00|9256.7|9254.7|9237.7|9235.7|9261.7|9259.7|9212.7|9210.7|1508
1583857500000|2020-03-10 16:25:00|9238.7|9236.7|9203.2|9201.2|9251.7|9249.7|9189.7|9187.7|4495
1583857800000|2020-03-10 16:30:00|9201.2|9199.2|9159.2|9157.2|9206.7|9204.7|9138.2|9136.2|5324
1583858100000|2020-03-10 16:35:00|9161.2|9159.2|9220.2|9218.2|9223.2|9221.2|9147.7|9145.7|1671
1583858400000|2020-03-10 16:40:00|9217.2|9215.2|9226.2|9224.2|9228.2|9226.2|9175.7|9173.7|692
1583858700000|2020-03-10 16:45:00|9226.7|9224.7|9218.2|9216.2|9238.7|9236.7|9215.2|9213.2|463
1583859000000|2020-03-10 16:50:00|9217.7|9215.7|9251.2|9249.2|9255.7|9253.7|9205.2|9203.2|346
1583859300000|2020-03-10 16:55:00|9249.2|9247.2|9237.2|9235.2|9264.2|9262.2|9236.7|9234.7|191
1583859600000|2020-03-10 17:00:00|9237.7|9235.7|9214.7|9212.7|9239.7|9237.7|9193.7|9191.7|358
1583859900000|2020-03-10 17:05:00|9214.2|9212.2|9271.7|9269.7|9271.7|9269.7|9195.2|9193.2|3355
1583860200000|2020-03-10 17:10:00|9272.7|9270.7|9280.7|9278.7|9283.2|9281.2|9247.7|9245.7|247
1583860500000|2020-03-10 17:15:00|9283.7|9281.7|9295.2|9293.2|9309.7|9307.7|9265.7|9263.7|267
1583860800000|2020-03-10 17:20:00|9295.7|9293.7|9288.7|9286.7|9323.7|9321.7|9285.7|9283.7|990
1583861100000|2020-03-10 17:25:00|9289.2|9287.2|9261.2|9259.2|9289.7|9287.7|9258.7|9256.7|90
1583861400000|2020-03-10 17:30:00|9262.7|9260.7|9269.7|9267.7|9284.2|9282.2|9244.2|9242.2|1152
1583861700000|2020-03-10 17:35:00|9270.2|9268.2|9235.7|9233.7|9270.7|9268.7|9227.7|9225.7|233
1583862000000|2020-03-10 17:40:00|9236.2|9234.2|9231.2|9229.2|9246.2|9244.2|9219.7|9217.7|79
1583862300000|2020-03-10 17:45:00|9230.7|9228.7|9209.2|9207.2|9231.7|9229.7|9204.2|9202.2|129
1583862600000|2020-03-10 17:50:00|9207.7|9205.7|9200.7|9198.7|9225.7|9223.7|9198.2|9196.2|88
1583862900000|2020-03-10 17:55:00|9201.2|9199.2|9209.7|9207.7|9217.2|9215.2|9192.2|9190.2|45
1583863200000|2020-03-10 18:00:00|9211.2|9209.2|9208.2|9206.2|9212.7|9210.7|9189.2|9187.2|38
1583863500000|2020-03-10 18:05:00|9207.7|9205.7|9228.2|9226.2|9237.2|9235.2|9185.2|9183.2|64
1583863800000|2020-03-10 18:10:00|9227.7|9225.7|9276.2|9274.2|9276.2|9274.2|9226.2|9224.2|92
1583864100000|2020-03-10 18:15:00|9277.2|9275.2|9280.7|9278.7|9284.2|9282.2|9267.7|9265.7|106
1583864400000|2020-03-10 18:20:00|9281.2|9279.2|9252.2|9250.2|9293.2|9291.2|9251.7|9249.7|99
1583864700000|2020-03-10 18:25:00|9251.7|9249.7|9293.7|9291.7|9297.7|9295.7|9250.2|9248.2|127
1583865000000|2020-03-10 18:30:00|9293.2|9291.2|9310.2|9308.2|9314.2|9312.2|9284.7|9282.7|53
1583865300000|2020-03-10 18:35:00|9310.7|9308.7|9312.2|9310.2|9328.7|9326.7|9310.2|9308.2|56
1583865600000|2020-03-10 18:40:00|9311.7|9309.7|9365.7|9363.7|9366.7|9364.7|9311.2|9309.2|133
1583865900000|2020-03-10 18:45:00|9365.2|9363.2|9427.2|9425.2|9428.2|9426.2|9362.7|9360.7|167
1583866200000|2020-03-10 18:50:00|9426.7|9424.7|9410.7|9408.7|9426.7|9424.7|9395.2|9393.2|109
1583866500000|2020-03-10 18:55:00|9411.2|9409.2|9390.2|9388.2|9417.2|9415.2|9383.2|9381.2|112
1583866800000|2020-03-10 19:00:00|9393.2|9391.2|9418.2|9416.2|9423.7|9421.7|9377.2|9375.2|59
1583867100000|2020-03-10 19:05:00|9418.7|9416.7|9399.2|9397.2|9435.2|9433.2|9396.7|9394.7|82
1583867400000|2020-03-10 19:10:00|9399.7|9397.7|9430.2|9428.2|9431.2|9429.2|9395.2|9393.2|67
1583867700000|2020-03-10 19:15:00|9430.7|9428.7|9499.7|9497.7|9500.2|9498.2|9416.2|9414.2|90
1583868000000|2020-03-10 19:20:00|9499.2|9497.2|9489.7|9487.7|9509.2|9507.2|9480.7|9478.7|83
1583868300000|2020-03-10 19:25:00|9489.2|9487.2|9445.7|9443.7|9489.2|9487.2|9444.2|9442.2|45
1583868600000|2020-03-10 19:30:00|9445.2|9443.2|9425.2|9423.2|9458.2|9456.2|9418.2|9416.2|131
1583868900000|2020-03-10 19:35:00|9425.7|9423.7|9455.7|9453.7|9462.2|9460.2|9424.2|9422.2|108
1583869200000|2020-03-10 19:40:00|9455.2|9453.2|9442.2|9440.2|9469.2|9467.2|9441.7|9439.7|47
1583869500000|2020-03-10 19:45:00|9441.7|9439.7|9487.7|9485.7|9495.2|9493.2|9441.7|9439.7|25
1583869800000|2020-03-10 19:50:00|9486.7|9484.7|9508.2|9506.2|9508.2|9506.2|9482.7|9480.7|239
1583870100000|2020-03-10 19:55:00|9511.7|9509.7|9514.7|9512.7|9524.7|9522.7|9486.2|9484.2|233
1583870400000|2020-03-10 20:00:00|9514.2|9512.2|9493.7|9491.7|9514.2|9512.2|9488.7|9486.7|68
1583870700000|2020-03-10 20:05:00|9494.2|9492.2|9478.7|9476.7|9506.2|9504.2|9471.2|9469.2|52
1583871000000|2020-03-10 20:10:00|9478.2|9476.2|9473.2|9471.2|9479.7|9477.7|9463.2|9461.2|8
1583871300000|2020-03-10 20:15:00|9470.2|9468.2|9479.7|9477.7|9481.2|9479.2|9470.2|9468.2|3
1583871600000|2020-03-10 20:20:00|9479.2|9477.2|9488.2|9486.2|9489.2|9487.2|9479.2|9477.2|7
1583871900000|2020-03-10 20:25:00|9487.7|9485.7|9499.2|9497.2|9506.2|9504.2|9486.7|9484.7|11
1583872200000|2020-03-10 20:30:00|9498.7|9496.7|9510.2|9508.2|9513.7|9511.7|9493.7|9491.7|11
1583872500000|2020-03-10 20:35:00|9509.7|9507.7|9497.7|9495.7|9509.7|9507.7|9487.2|9485.2|2
1583872800000|2020-03-10 20:40:00|9497.2|9495.2|9496.7|9494.7|9497.2|9495.2|9486.2|9484.2|298
1583873100000|2020-03-10 20:45:00|9496.2|9494.2|9502.7|9500.7|9508.7|9506.7|9491.7|9489.7|1
1583873400000|2020-03-10 20:50:00|9502.2|9500.2|9505.7|9503.7|9506.7|9504.7|9498.2|9496.2|1
1583873700000|2020-03-10 20:55:00|9506.7|9504.7|9505.7|9499.7|9513.7|9511.7|9503.7|9497.7|28
1583874000000|2020-03-10 21:00:00|9506.5|9500.5|9502.8|9496.8|9506.5|9500.5|9500.4|9494.4|1
1583874300000|2020-03-10 21:05:00|9503|9497|9499.9|9493.9|9503|9497|9498.6|9492.6|0
1583874600000|2020-03-10 21:10:00|9499.7|9493.7|9498.1|9492.1|9500.4|9494.4|9497.8|9491.8|0
1583874900000|2020-03-10 21:15:00|9497.8|9491.8|9496.2|9490.2|9497.8|9491.8|9496.2|9490.2|0
1583875200000|2020-03-10 21:20:00|9496.4|9490.4|9493.3|9487.3|9496.4|9490.4|9492|9486|0
1583875500000|2020-03-10 21:25:00|9492.8|9486.8|9491|9485|9492.8|9486.8|9488.6|9482.6|0
1583875800000|2020-03-10 21:30:00|9491.5|9485.5|9491.7|9485.7|9491.7|9485.7|9488.9|9482.9|0
1583876100000|2020-03-10 21:35:00|9491|9485|9491.7|9485.7|9492|9486|9490.7|9484.7|0
1583876400000|2020-03-10 21:40:00|9492|9486|9487.6|9481.6|9492.5|9486.5|9486.3|9480.3|0
1583876700000|2020-03-10 21:45:00|9488.4|9482.4|9489.4|9483.4|9494.1|9488.1|9488.4|9482.4|0
1583877000000|2020-03-10 21:50:00|9490.2|9484.2|9470.7|9464.7|9490.2|9484.2|9470.7|9464.7|0
1583877300000|2020-03-10 21:55:00|9468.1|9462.1|9473|9467|9479|9473|9467|9461|0
1583877600000|2020-03-10 22:00:00|9466.4|9460.4|9425.7|9419.7|9478.2|9472.2|9421.3|9415.3|0
1583877900000|2020-03-10 22:05:00|9425.8|9419.8|9417.1|9411.1|9434.6|9428.6|9402|9396|0
1583878200000|2020-03-10 22:10:00|9417.2|9411.2|9392|9386|9419.4|9413.4|9392|9386|0
1583878500000|2020-03-10 22:15:00|9391.9|9385.9|9362.4|9356.4|9400.1|9394.1|9361.9|9355.9|0
1583878800000|2020-03-10 22:20:00|9362.6|9356.6|9395|9389|9395.2|9389.2|9360.5|9354.5|0
1583879100000|2020-03-10 22:25:00|9395.7|9389.7|9393.3|9387.3|9415.6|9409.6|9381.1|9375.1|0
1583879400000|2020-03-10 22:30:00|9393|9387|9404.6|9398.6|9412.1|9406.1|9389.5|9383.5|0
1583879700000|2020-03-10 22:35:00|9404.7|9398.7|9407.7|9401.7|9409.6|9403.6|9395.8|9389.8|0
1583880000000|2020-03-10 22:40:00|9407.8|9401.8|9399.9|9393.9|9418.9|9412.9|9399.9|9393.9|0
1583880300000|2020-03-10 22:45:00|9400.1|9394.1|9352.1|9346.1|9404.6|9398.6|9345.2|9339.2|0
1583880600000|2020-03-10 22:50:00|9352.4|9346.4|9335.9|9329.9|9363.4|9357.4|9330.9|9324.9|0
1583880900000|2020-03-10 22:55:00|9336.1|9330.1|9348.3|9342.3|9353.1|9347.1|9329|9323|0
1583881200000|2020-03-10 23:00:00|9348.7|9342.7|9357|9351|9380.4|9374.4|9340.5|9334.5|0
1583881500000|2020-03-10 23:05:00|9357.1|9351.1|9340.2|9334.2|9358.6|9352.6|9334.6|9328.6|0
1583881800000|2020-03-10 23:10:00|9339.8|9333.8|9331.2|9325.2|9339.8|9333.8|9327.7|9321.7|0
1583882100000|2020-03-10 23:15:00|9331.8|9325.8|9332.1|9326.1|9340.2|9334.2|9329.8|9323.8|0
1583882400000|2020-03-10 23:20:00|9332|9326|9329.2|9323.2|9340.2|9334.2|9328.3|9322.3|0
1583882700000|2020-03-10 23:25:00|9328.7|9322.7|9329.3|9323.3|9339|9333|9322.4|9316.4|0
1583883000000|2020-03-10 23:30:00|9329.4|9323.4|9309.9|9303.9|9340.2|9334.2|9306.5|9300.5|0
1583883300000|2020-03-10 23:35:00|9310.1|9304.1|9291.8|9285.8|9315.5|9309.5|9291.8|9285.8|0
1583883600000|2020-03-10 23:40:00|9291.7|9285.7|9265.2|9259.2|9296.8|9290.8|9265.2|9259.2|0
1583883900000|2020-03-10 23:45:00|9265.4|9259.4|9266|9260|9279.9|9273.9|9252.4|9246.4|0
1583884200000|2020-03-10 23:50:00|9266.2|9260.2|9281.8|9275.8|9285.9|9279.9|9257.4|9251.4|0
1583884500000|2020-03-10 23:55:00|9281.9|9275.9|9311.4|9305.4|9315.2|9309.2|9280.5|9274.5|0
1583884800000|2020-03-11 00:00:00|9311.5|9305.5|9308.5|9302.5|9319.2|9313.2|9283.3|9277.3|0
1583885100000|2020-03-11 00:05:00|9309.3|9303.3|9308.7|9302.7|9318.5|9312.5|9289.3|9283.3|0
1583885400000|2020-03-11 00:10:00|9308.5|9302.5|9355.8|9349.8|9361.4|9355.4|9307.2|9301.2|0
1583885700000|2020-03-11 00:15:00|9355|9349|9354.9|9348.9|9365.8|9359.8|9344.8|9338.8|0
1583886000000|2020-03-11 00:20:00|9355|9349|9331.5|9325.5|9361|9355|9331.2|9325.2|0
1583886300000|2020-03-11 00:25:00|9331.4|9325.4|9325|9319|9335.8|9329.8|9322.3|9316.3|0
1583886600000|2020-03-11 00:30:00|9324.1|9318.1|9290.3|9284.3|9330.7|9324.7|9287.1|9281.1|0
1583886900000|2020-03-11 00:35:00|9290.2|9284.2|9307.7|9301.7|9310.7|9304.7|9282.4|9276.4|0
1583887200000|2020-03-11 00:40:00|9307.8|9301.8|9282.5|9276.5|9320.4|9314.4|9273.4|9267.4|0
1583887500000|2020-03-11 00:45:00|9282.6|9276.6|9281|9275|9292.9|9286.9|9270.8|9264.8|0
1583887800000|2020-03-11 00:50:00|9280.9|9274.9|9275.1|9269.1|9284.1|9278.1|9271.3|9265.3|0
1583888100000|2020-03-11 00:55:00|9275.2|9269.2|9300.3|9294.3|9300.3|9294.3|9272.3|9266.3|0
1583888400000|2020-03-11 01:00:00|9300.4|9294.4|9322.7|9316.7|9346.1|9340.1|9299.9|9293.9|0
1583888700000|2020-03-11 01:05:00|9322.6|9316.6|9340.4|9334.4|9350.7|9344.7|9322.5|9316.5|0
1583889000000|2020-03-11 01:10:00|9340.3|9334.3|9324|9318|9349.6|9343.6|9318|9312|0
1583889300000|2020-03-11 01:15:00|9324.1|9318.1|9320|9314|9328.1|9322.1|9311.2|9305.2|0
1583889600000|2020-03-11 01:20:00|9319.9|9313.9|9320|9314|9326|9320|9307.5|9301.5|0
1583889900000|2020-03-11 01:25:00|9320.1|9314.1|9282|9276|9322.8|9316.8|9282|9276|0
1583890200000|2020-03-11 01:30:00|9281.9|9275.9|9299.4|9293.4|9303.1|9297.1|9279.2|9273.2|0
1583890500000|2020-03-11 01:35:00|9299|9293|9244.2|9238.2|9302.7|9296.7|9241.4|9235.4|0
1583890800000|2020-03-11 01:40:00|9244.3|9238.3|9219.2|9213.2|9269|9263|9213.5|9207.5|0
1583891100000|2020-03-11 01:45:00|9219.3|9213.3|9241.5|9235.5|9241.8|9235.8|9216.4|9210.4|0
1583891400000|2020-03-11 01:50:00|9241.7|9235.7|9253.2|9247.2|9268|9262|9235.3|9229.3|0
1583891700000|2020-03-11 01:55:00|9253.3|9247.3|9257.2|9251.2|9262.5|9256.5|9244.3|9238.3|0
1583892000000|2020-03-11 02:00:00|9257.1|9251.1|9244.8|9238.8|9257.3|9251.3|9226.2|9220.2|0
1583892300000|2020-03-11 02:05:00|9244.7|9238.7|9225.8|9219.8|9246.7|9240.7|9225.5|9219.5|0
1583892600000|2020-03-11 02:10:00|9225.7|9219.7|9241.1|9235.1|9252.7|9246.7|9216.6|9210.6|0
1583892900000|2020-03-11 02:15:00|9241|9235|9228.9|9222.9|9241.2|9235.2|9210.7|9204.7|0
1583893200000|2020-03-11 02:20:00|9229|9223|9265.1|9259.1|9265.2|9259.2|9229|9223|0
1583893500000|2020-03-11 02:25:00|9265.2|9259.2|9289.7|9283.7|9300.2|9294.2|9259.4|9253.4|0
1583893800000|2020-03-11 02:30:00|9289.8|9283.8|9271.7|9265.7|9298.3|9292.3|9262.4|9256.4|0
1583894100000|2020-03-11 02:35:00|9271.8|9265.8|9274.7|9268.7|9286.9|9280.9|9268.2|9262.2|0
1583894400000|2020-03-11 02:40:00|9274.8|9268.8|9264.7|9258.7|9278.1|9272.1|9258.6|9252.6|0
1583894700000|2020-03-11 02:45:00|9264.6|9258.6|9264.5|9258.5|9268.1|9262.1|9253.9|9247.9|0
1583895000000|2020-03-11 02:50:00|9264.3|9258.3|9264.7|9258.7|9264.7|9258.7|9248.9|9242.9|0
1583895300000|2020-03-11 02:55:00|9264.8|9258.8|9264.1|9258.1|9276.8|9270.8|9253.1|9247.1|0
1583895600000|2020-03-11 03:00:00|9264.2|9258.2|9257.9|9251.9|9264.2|9258.2|9239.6|9233.6|0
1583895900000|2020-03-11 03:05:00|9257.8|9251.8|9271.1|9265.1|9285.7|9279.7|9254.9|9248.9|0
1583896200000|2020-03-11 03:10:00|9272.1|9266.1|9280.8|9274.8|9289.7|9283.7|9267.5|9261.5|0
1583896500000|2020-03-11 03:15:00|9282.6|9276.6|9289.2|9283.2|9292.3|9286.3|9279.8|9273.8|0
1583896800000|2020-03-11 03:20:00|9289.3|9283.3|9290|9284|9296|9290|9274.2|9268.2|0
1583897100000|2020-03-11 03:25:00|9291.3|9285.3|9280|9274|9299|9293|9277.2|9271.2|0
1583897400000|2020-03-11 03:30:00|9279.8|9273.8|9261.5|9255.5|9279.8|9273.8|9255.6|9249.6|0
1583897700000|2020-03-11 03:35:00|9261.6|9255.6|9252.6|9246.6|9264.3|9258.3|9249.2|9243.2|0
1583898000000|2020-03-11 03:40:00|9252.5|9246.5|9249.6|9243.6|9252.8|9246.8|9232.1|9226.1|0
1583898300000|2020-03-11 03:45:00|9249.5|9243.5|9252.6|9246.6|9262|9256|9240.8|9234.8|0
1583898600000|2020-03-11 03:50:00|9252.7|9246.7|9253.5|9247.5|9259.4|9253.4|9244|9238|0
1583898900000|2020-03-11 03:55:00|9253.6|9247.6|9276.6|9270.6|9280.2|9274.2|9252|9246|0
1583899200000|2020-03-11 04:00:00|9276.7|9270.7|9271.1|9265.1|9276.7|9270.7|9255.9|9249.9|0
1583899500000|2020-03-11 04:05:00|9271|9265|9266.2|9260.2|9271.5|9265.5|9255.8|9249.8|0
1583899800000|2020-03-11 04:10:00|9266.1|9260.1|9262.3|9256.3|9274|9268|9261.6|9255.6|0
1583900100000|2020-03-11 04:15:00|9262.2|9256.2|9261|9255|9267.1|9261.1|9255.4|9249.4|0
1583900400000|2020-03-11 04:20:00|9260.9|9254.9|9261.6|9255.6|9273.4|9267.4|9255.1|9249.1|0
1583900700000|2020-03-11 04:25:00|9261.7|9255.7|9255|9249|9270.8|9264.8|9252|9246|0
1583901000000|2020-03-11 04:30:00|9254.9|9248.9|9254.7|9248.7|9263.9|9257.9|9249|9243|0
1583901300000|2020-03-11 04:35:00|9254.6|9248.6|9257.8|9251.8|9267.5|9261.5|9252.3|9246.3|0
1583901600000|2020-03-11 04:40:00|9257.7|9251.7|9258.1|9252.1|9266.6|9260.6|9251.3|9245.3|0
1583901900000|2020-03-11 04:45:00|9257.8|9251.8|9245.5|9239.5|9267.2|9261.2|9242.8|9236.8|0
1583902200000|2020-03-11 04:50:00|9245.8|9239.8|9239.8|9233.8|9252.1|9246.1|9238.4|9232.4|0
1583902500000|2020-03-11 04:55:00|9239.9|9233.9|9235|9229|9246.2|9240.2|9234.4|9228.4|0
1583902800000|2020-03-11 05:00:00|9235.1|9229.1|9198.4|9192.4|9237.7|9231.7|9183.3|9177.3|0
1583903100000|2020-03-11 05:05:00|9198.3|9192.3|9168.8|9162.8|9210.2|9204.2|9168.6|9162.6|0
1583903400000|2020-03-11 05:10:00|9169|9163|9176.8|9170.8|9185.6|9179.6|9162.2|9156.2|0
1583903700000|2020-03-11 05:15:00|9176.7|9170.7|9179.9|9173.9|9186.2|9180.2|9171.2|9165.2|0
1583904000000|2020-03-11 05:20:00|9179.8|9173.8|9177|9171|9186|9180|9168.2|9162.2|0
1583904300000|2020-03-11 05:25:00|9177.1|9171.1|9184.4|9178.4|9195.8|9189.8|9174.3|9168.3|0
1583904600000|2020-03-11 05:30:00|9183.9|9177.9|9171.6|9165.6|9187.7|9181.7|9164|9158|0
1583904900000|2020-03-11 05:35:00|9171.7|9165.7|9171.5|9165.5|9171.7|9165.7|9156.8|9150.8|0
1583905200000|2020-03-11 05:40:00|9172|9166|9174.5|9168.5|9186.2|9180.2|9154.2|9148.2|0
1583905500000|2020-03-11 05:45:00|9174.6|9168.6|9169.5|9163.5|9181|9175|9160.8|9154.8|0
1583905800000|2020-03-11 05:50:00|9169.6|9163.6|9145.1|9139.1|9172.3|9166.3|9142.2|9136.2|0
1583906100000|2020-03-11 05:55:00|9145|9139|9152.6|9146.6|9155.3|9149.3|9115.4|9109.4|0
1583906400000|2020-03-11 06:00:00|9152.9|9146.9|9188.3|9182.3|9229.9|9223.9|9152.9|9146.9|0
1583906700000|2020-03-11 06:05:00|9187.8|9181.8|9177.9|9171.9|9201.5|9195.5|9176.3|9170.3|0
1583907000000|2020-03-11 06:10:00|9178.2|9172.2|9178.3|9172.3|9192.1|9186.1|9173.4|9167.4|0
1583907300000|2020-03-11 06:15:00|9177.8|9171.8|9179.4|9173.4|9204.7|9198.7|9176.9|9170.9|0
1583907600000|2020-03-11 06:20:00|9179.5|9173.5|9189.2|9183.2|9193|9187|9179.4|9173.4|0
1583907900000|2020-03-11 06:25:00|9189.3|9183.3|9197.4|9191.4|9203|9197|9188.8|9182.8|0
1583908200000|2020-03-11 06:30:00|9197.6|9191.6|9184.9|9178.9|9200|9194|9184.8|9178.8|0
1583908500000|2020-03-11 06:35:00|9184.8|9178.8|9168.8|9162.8|9193.9|9187.9|9168.8|9162.8|0
1583908800000|2020-03-11 06:40:00|9168.5|9162.5|9136|9130|9171.6|9165.6|9120.4|9114.4|0
1583909100000|2020-03-11 06:45:00|9135.8|9129.8|9156.2|9150.2|9157.7|9151.7|9135.8|9129.8|0
1583909400000|2020-03-11 06:50:00|9156.3|9150.3|9132.8|9126.8|9171.2|9165.2|9122.7|9116.7|0
1583909700000|2020-03-11 06:55:00|9132.6|9126.6|9141.7|9135.7|9142.6|9136.6|9129.2|9123.2|0
1583910000000|2020-03-11 07:00:00|9193.7|9191.7|9218.2|9216.2|9242.7|9240.7|9193.7|9191.7|345
1583910300000|2020-03-11 07:05:00|9217.7|9215.7|9256.2|9254.2|9261.7|9259.7|9213.2|9211.2|216
1583910600000|2020-03-11 07:10:00|9257.7|9255.7|9290.2|9288.2|9290.7|9288.7|9243.7|9241.7|322
1583910900000|2020-03-11 07:15:00|9290.7|9288.7|9279.2|9277.2|9307.2|9305.2|9272.7|9270.7|231
1583911200000|2020-03-11 07:20:00|9280.2|9278.2|9279.7|9277.7|9296.2|9294.2|9272.7|9270.7|144
1583911500000|2020-03-11 07:25:00|9279.2|9277.2|9252.2|9250.2|9287.7|9285.7|9250.7|9248.7|56
1583911800000|2020-03-11 07:30:00|9252.7|9250.7|9279.2|9277.2|9295.2|9293.2|9252.7|9250.7|100
1583912100000|2020-03-11 07:35:00|9278.7|9276.7|9293.2|9291.2|9294.7|9292.7|9265.2|9263.2|31
1583912400000|2020-03-11 07:40:00|9291.7|9289.7|9297.2|9295.2|9305.2|9303.2|9290.7|9288.7|24
1583912700000|2020-03-11 07:45:00|9297.7|9295.7|9296.2|9294.2|9314.7|9312.7|9291.7|9289.7|77
1583913000000|2020-03-11 07:50:00|9296.7|9294.7|9267.2|9265.2|9296.7|9294.7|9258.7|9256.7|122
1583913300000|2020-03-11 07:55:00|9266.7|9264.7|9306.2|9304.2|9309.2|9307.2|9259.7|9257.7|205
1583913600000|2020-03-11 08:00:00|9305.7|9303.7|9299.2|9297.2|9345.2|9343.2|9296.7|9294.7|979
1583913900000|2020-03-11 08:05:00|9301.2|9299.2|9336.2|9334.2|9355.2|9353.2|9288.7|9286.7|1288
1583914200000|2020-03-11 08:10:00|9335.7|9333.7|9319.7|9317.7|9350.2|9348.2|9316.7|9314.7|1246
1583914500000|2020-03-11 08:15:00|9320.7|9318.7|9314.2|9312.2|9335.7|9333.7|9304.7|9302.7|1658
1583914800000|2020-03-11 08:20:00|9313.7|9311.7|9271.2|9269.2|9318.2|9316.2|9269.2|9267.2|1124
1583915100000|2020-03-11 08:25:00|9269.7|9267.7|9266.7|9264.7|9281.2|9279.2|9234.2|9232.2|1513
1583915400000|2020-03-11 08:30:00|9266.2|9264.2|9308.2|9306.2|9330.7|9328.7|9239.2|9237.2|1484
1583915700000|2020-03-11 08:35:00|9307.2|9305.2|9321.7|9319.7|9324.2|9322.2|9282.7|9280.7|1323
1583916000000|2020-03-11 08:40:00|9321.2|9319.2|9354.7|9352.7|9354.7|9352.7|9307.2|9305.2|905
1583916300000|2020-03-11 08:45:00|9353.7|9351.7|9357.2|9355.2|9380.7|9378.7|9353.2|9351.2|1062
1583916600000|2020-03-11 08:50:00|9357.7|9355.7|9342.7|9340.7|9362.2|9360.2|9335.2|9333.2|1058
1583916900000|2020-03-11 08:55:00|9342.2|9340.2|9345.7|9343.7|9377.2|9375.2|9331.2|9329.2|906
1583917200000|2020-03-11 09:00:00|9346.7|9344.7|9338.1|9336.1|9351.2|9349.2|9329.6|9327.6|1237
1583917500000|2020-03-11 09:05:00|9338.6|9336.6|9338.1|9336.1|9340.6|9338.6|9317.6|9315.6|650
1583917800000|2020-03-11 09:10:00|9337.6|9335.6|9337.6|9335.6|9357.6|9355.6|9316.6|9314.6|941
1583918100000|2020-03-11 09:15:00|9337.1|9335.1|9312.1|9310.1|9337.1|9335.1|9304.6|9302.6|1292
1583918400000|2020-03-11 09:20:00|9311.6|9309.6|9299.6|9297.6|9324.1|9322.1|9291.6|9289.6|869
1583918700000|2020-03-11 09:25:00|9300.1|9298.1|9319.1|9317.1|9324.6|9322.6|9296.6|9294.6|688
1583919000000|2020-03-11 09:30:00|9318.6|9316.6|9292.1|9290.1|9324.1|9322.1|9287.6|9285.6|827
1583919300000|2020-03-11 09:35:00|9291.6|9289.6|9255.1|9253.1|9291.6|9289.6|9253.1|9251.1|862
1583919600000|2020-03-11 09:40:00|9253.6|9251.6|9277.6|9275.6|9281.6|9279.6|9250.6|9248.6|969
1583919900000|2020-03-11 09:45:00|9276.6|9274.6|9275.6|9273.6|9296.6|9294.6|9275.6|9273.6|715
1583920200000|2020-03-11 09:50:00|9276.1|9274.1|9294.6|9292.6|9294.6|9292.6|9264.1|9262.1|636
1583920500000|2020-03-11 09:55:00|9292.6|9290.6|9306.6|9304.6|9306.6|9304.6|9281.1|9279.1|662
1583920800000|2020-03-11 10:00:00|9306.1|9304.1|9307.6|9305.6|9311.6|9309.6|9285.6|9283.6|620
1583921100000|2020-03-11 10:05:00|9308.1|9306.1|9295.1|9293.1|9308.1|9306.1|9287.1|9285.1|744
1583921400000|2020-03-11 10:10:00|9293.6|9291.6|9311.6|9309.6|9316.1|9314.1|9290.6|9288.6|647
1583921700000|2020-03-11 10:15:00|9312.1|9310.1|9313.6|9311.6|9323.6|9321.6|9311.1|9309.1|574
1583922000000|2020-03-11 10:20:00|9314.1|9312.1|9297.1|9295.1|9314.1|9312.1|9297.1|9295.1|625
1583922300000|2020-03-11 10:25:00|9296.6|9294.6|9272.1|9270.1|9300.6|9298.6|9258.6|9256.6|1348
1583922600000|2020-03-11 10:30:00|9270.6|9268.6|9306.6|9304.6|9323.6|9321.6|9259.6|9257.6|1270
1583922900000|2020-03-11 10:35:00|9306.1|9304.1|9278.1|9276.1|9306.1|9304.1|9273.1|9271.1|877
1583923200000|2020-03-11 10:40:00|9276.6|9274.6|9295.1|9293.1|9295.1|9293.1|9276.6|9274.6|790
1583923500000|2020-03-11 10:45:00|9295.6|9293.6|9317.6|9315.6|9328.6|9326.6|9292.6|9290.6|993
1583923800000|2020-03-11 10:50:00|9317.1|9315.1|9310.1|9308.1|9326.6|9324.6|9305.6|9303.6|879
1583924100000|2020-03-11 10:55:00|9310.6|9308.6|9281.1|9279.1|9312.6|9310.6|9275.1|9273.1|661
1583924400000|2020-03-11 11:00:00|9281.6|9279.6|9293.6|9291.6|9304.6|9302.6|9273.6|9271.6|1128
1583924700000|2020-03-11 11:05:00|9294.1|9292.1|9262.1|9260.1|9295.1|9293.1|9260.6|9258.6|754
1583925000000|2020-03-11 11:10:00|9261.6|9259.6|9250.6|9248.6|9267.6|9265.6|9249.6|9247.6|652
1583925300000|2020-03-11 11:15:00|9251.1|9249.1|9262.6|9260.6|9278.1|9276.1|9248.1|9246.1|552
1583925600000|2020-03-11 11:20:00|9262.1|9260.1|9256.1|9254.1|9268.1|9266.1|9252.1|9250.1|523
1583925900000|2020-03-11 11:25:00|9256.6|9254.6|9246.6|9244.6|9257.6|9255.6|9233.6|9231.6|525
1583926200000|2020-03-11 11:30:00|9244.6|9242.6|9251.1|9249.1|9251.1|9249.1|9230.1|9228.1|623
1583926500000|2020-03-11 11:35:00|9250.6|9248.6|9248.1|9246.1|9251.6|9249.6|9230.1|9228.1|462
1583926800000|2020-03-11 11:40:00|9247.6|9245.6|9215.6|9213.6|9247.6|9245.6|9210.1|9208.1|757
1583927100000|2020-03-11 11:45:00|9216.1|9214.1|9225.1|9223.1|9226.1|9224.1|9201.6|9199.6|799
1583927400000|2020-03-11 11:50:00|9226.1|9224.1|9230.6|9228.6|9233.6|9231.6|9217.6|9215.6|677
1583927700000|2020-03-11 11:55:00|9230.1|9228.1|9253.6|9251.6|9266.1|9264.1|9229.1|9227.1|672
1583928000000|2020-03-11 12:00:00|9252.1|9250.1|9261.1|9259.1|9262.1|9260.1|9236.6|9234.6|633
1583928300000|2020-03-11 12:05:00|9261.6|9259.6|9244.1|9242.1|9262.1|9260.1|9234.6|9232.6|438
1583928600000|2020-03-11 12:10:00|9243.6|9241.6|9237.6|9235.6|9243.6|9241.6|9226.6|9224.6|645
1583928900000|2020-03-11 12:15:00|9238.1|9236.1|9228.6|9226.6|9250.6|9248.6|9219.6|9217.6|765
1583929200000|2020-03-11 12:20:00|9228.1|9226.1|9232.6|9230.6|9270.1|9268.1|9221.1|9219.1|1613
1583929500000|2020-03-11 12:25:00|9233.1|9231.1|9215.1|9213.1|9237.6|9235.6|9214.6|9212.6|578
1583929800000|2020-03-11 12:30:00|9213.6|9211.6|9217.6|9215.6|9229.6|9227.6|9209.6|9207.6|937
1583930100000|2020-03-11 12:35:00|9217.1|9215.1|9213.1|9211.1|9217.1|9215.1|9196.6|9194.6|1034
1583930400000|2020-03-11 12:40:00|9212.6|9210.6|9208.1|9206.1|9216.6|9214.6|9199.6|9197.6|837
1583930700000|2020-03-11 12:45:00|9208.6|9206.6|9216.1|9214.1|9224.1|9222.1|9208.6|9206.6|814
1583931000000|2020-03-11 12:50:00|9215.6|9213.6|9198.6|9196.6|9215.6|9213.6|9190.6|9188.6|1615
1583931300000|2020-03-11 12:55:00|9197.6|9195.6|9195.6|9193.6|9208.1|9206.1|9186.6|9184.6|1023
1583931600000|2020-03-11 13:00:00|9194.6|9192.6|9228.1|9226.1|9229.1|9227.1|9192.1|9190.1|774
1583931900000|2020-03-11 13:05:00|9222.1|9220.1|9233.6|9231.6|9234.6|9232.6|9215.6|9213.6|995
1583932200000|2020-03-11 13:10:00|9233.1|9231.1|9223.1|9221.1|9234.6|9232.6|9217.6|9215.6|697
1583932500000|2020-03-11 13:15:00|9222.6|9220.6|9222.1|9220.1|9231.1|9229.1|9218.6|9216.6|632
1583932800000|2020-03-11 13:20:00|9223.1|9221.1|9237.6|9235.6|9239.6|9237.6|9222.6|9220.6|657
1583933100000|2020-03-11 13:25:00|9238.1|9236.1|9278.9|9276.9|9279.9|9277.9|9238.1|9236.1|993
1583933400000|2020-03-11 13:30:00|9279.4|9277.4|9272.4|9270.4|9291.4|9289.4|9254.4|9252.4|1820
1583933700000|2020-03-11 13:35:00|9273.9|9271.9|9230.4|9228.4|9280.4|9278.4|9224.4|9222.4|1689
1583934000000|2020-03-11 13:40:00|9230.9|9228.9|9237.9|9235.9|9259.9|9257.9|9221.4|9219.4|1485
1583934300000|2020-03-11 13:45:00|9237.4|9235.4|9213.4|9211.4|9245.4|9243.4|9209.9|9207.9|1496
1583934600000|2020-03-11 13:50:00|9212.9|9210.9|9221.9|9219.9|9238.9|9236.9|9203.9|9201.9|1224
1583934900000|2020-03-11 13:55:00|9221.4|9219.4|9230.9|9228.9|9240.4|9238.4|9200.4|9198.4|1369
1583935200000|2020-03-11 14:00:00|9231.4|9229.4|9217.9|9215.9|9245.9|9243.9|9208.4|9206.4|1416
1583935500000|2020-03-11 14:05:00|9217.4|9215.4|9234.4|9232.4|9247.4|9245.4|9211.4|9209.4|1347
1583935800000|2020-03-11 14:10:00|9234.9|9232.9|9238.4|9236.4|9243.4|9241.4|9219.9|9217.9|1378
1583936100000|2020-03-11 14:15:00|9239.4|9237.4|9243.4|9241.4|9245.9|9243.9|9225.9|9223.9|1168
1583936400000|2020-03-11 14:20:00|9242.9|9240.9|9227.4|9225.4|9247.4|9245.4|9220.4|9218.4|1394
1583936700000|2020-03-11 14:25:00|9226.9|9224.9|9216.4|9214.4|9245.4|9243.4|9215.4|9213.4|1115
1583937000000|2020-03-11 14:30:00|9215.4|9213.4|9243.9|9241.9|9246.4|9244.4|9205.9|9203.9|1390
1583937300000|2020-03-11 14:35:00|9243.4|9241.4|9225.4|9223.4|9245.9|9243.9|9213.9|9211.9|1339
1583937600000|2020-03-11 14:40:00|9223.4|9221.4|9202.4|9200.4|9234.4|9232.4|9202.4|9200.4|1441
1583937900000|2020-03-11 14:45:00|9201.4|9199.4|9190.9|9188.9|9229.4|9227.4|9188.9|9186.9|1762
1583938200000|2020-03-11 14:50:00|9190.4|9188.4|9175.9|9173.9|9197.9|9195.9|9173.4|9171.4|1055
1583938500000|2020-03-11 14:55:00|9175.4|9173.4|9180.9|9178.9|9192.4|9190.4|9154.9|9152.9|1293
1583938800000|2020-03-11 15:00:00|9181.9|9179.9|9169.4|9167.4|9208.4|9206.4|9169.4|9167.4|1901
1583939100000|2020-03-11 15:05:00|9169.9|9167.9|9185.9|9183.9|9187.4|9185.4|9159.4|9157.4|1498
1583939400000|2020-03-11 15:10:00|9186.9|9184.9|9183.9|9181.9|9192.4|9190.4|9162.9|9160.9|1196
1583939700000|2020-03-11 15:15:00|9182.4|9180.4|9160.4|9158.4|9184.4|9182.4|9157.9|9155.9|1069
1583940000000|2020-03-11 15:20:00|9160.9|9158.9|9136.4|9134.4|9165.4|9163.4|9133.4|9131.4|1251
1583940300000|2020-03-11 15:25:00|9136.9|9134.9|9135.4|9133.4|9145.9|9143.9|9131.4|9129.4|1230
1583940600000|2020-03-11 15:30:00|9135.9|9133.9|9159.4|9157.4|9162.9|9160.9|9130.4|9128.4|1687
1583940900000|2020-03-11 15:35:00|9156.9|9154.9|9185.4|9183.4|9187.9|9185.9|9149.4|9147.4|1340
1583941200000|2020-03-11 15:40:00|9183.4|9181.4|9149.4|9147.4|9192.4|9190.4|9149.4|9147.4|1339
1583941500000|2020-03-11 15:45:00|9151.4|9149.4|9158.4|9156.4|9166.9|9164.9|9134.9|9132.9|1208
1583941800000|2020-03-11 15:50:00|9158.9|9156.9|9150.9|9148.9|9168.4|9166.4|9144.4|9142.4|1211
1583942100000|2020-03-11 15:55:00|9150.4|9148.4|9157.9|9155.9|9162.4|9160.4|9141.9|9139.9|961
1583942400000|2020-03-11 16:00:00|9156.4|9154.4|9164.4|9162.4|9166.4|9164.4|9140.4|9138.4|986
1583942700000|2020-03-11 16:05:00|9163.9|9161.9|9173.9|9171.9|9174.4|9172.4|9151.4|9149.4|1421
1583943000000|2020-03-11 16:10:00|9173.4|9171.4|9180.4|9178.4|9188.9|9186.9|9171.9|9169.9|1496
1583943300000|2020-03-11 16:15:00|9177.4|9175.4|9175.4|9173.4|9194.4|9192.4|9174.4|9172.4|2092
1583943600000|2020-03-11 16:20:00|9176.9|9174.9|9157.4|9155.4|9193.4|9191.4|9150.4|9148.4|2328
1583943900000|2020-03-11 16:25:00|9158.4|9156.4|9150.4|9148.4|9164.4|9162.4|9131.4|9129.4|5408
1583944200000|2020-03-11 16:30:00|9149.9|9147.9|9151.4|9149.4|9158.4|9156.4|9133.4|9131.4|4863
1583944500000|2020-03-11 16:35:00|9149.4|9147.4|9135.4|9133.4|9153.9|9151.9|9133.9|9131.9|1487
1583944800000|2020-03-11 16:40:00|9134.4|9132.4|9117.4|9115.4|9139.4|9137.4|9107.9|9105.9|845
1583945100000|2020-03-11 16:45:00|9117.9|9115.9|9119.4|9117.4|9129.4|9127.4|9113.4|9111.4|403
1583945400000|2020-03-11 16:50:00|9118.4|9116.4|9131.4|9129.4|9141.4|9139.4|9113.4|9111.4|338
1583945700000|2020-03-11 16:55:00|9130.9|9128.9|9135.9|9133.9|9138.9|9136.9|9116.4|9114.4|380
1583946000000|2020-03-11 17:00:00|9136.4|9134.4|9094.4|9092.4|9136.9|9134.9|9092.9|9090.9|1342
1583946300000|2020-03-11 17:05:00|9094.9|9092.9|9097.4|9095.4|9112.4|9110.4|9089.4|9087.4|240
1583946600000|2020-03-11 17:10:00|9097.9|9095.9|9101.9|9099.9|9111.4|9109.4|9094.9|9092.9|217
1583946900000|2020-03-11 17:15:00|9101.4|9099.4|9113.4|9111.4|9124.4|9122.4|9099.4|9097.4|181
1583947200000|2020-03-11 17:20:00|9112.9|9110.9|9108.9|9106.9|9132.4|9130.4|9107.4|9105.4|81
1583947500000|2020-03-11 17:25:00|9109.4|9107.4|9139.4|9137.4|9142.9|9140.9|9105.4|9103.4|128
1583947800000|2020-03-11 17:30:00|9139.9|9137.9|9136.9|9134.9|9154.9|9152.9|9132.9|9130.9|155
1583948100000|2020-03-11 17:35:00|9137.4|9135.4|9117.9|9115.9|9138.4|9136.4|9114.4|9112.4|136
1583948400000|2020-03-11 17:40:00|9117.4|9115.4|9104.4|9102.4|9123.9|9121.9|9100.9|9098.9|162
1583948700000|2020-03-11 17:45:00|9103.4|9101.4|9134.9|9132.9|9142.4|9140.4|9097.4|9095.4|174
1583949000000|2020-03-11 17:50:00|9134.4|9132.4|9118.4|9116.4|9135.9|9133.9|9112.9|9110.9|56
1583949300000|2020-03-11 17:55:00|9118.9|9116.9|9124.9|9122.9|9142.4|9140.4|9118.9|9116.9|70
1583949600000|2020-03-11 18:00:00|9125.4|9123.4|9103.4|9101.4|9134.4|9132.4|9101.9|9099.9|107
1583949900000|2020-03-11 18:05:00|9102.9|9100.9|9082.4|9080.4|9120.9|9118.9|9080.4|9078.4|55
1583950200000|2020-03-11 18:10:00|9082.9|9080.9|9077.4|9075.4|9090.4|9088.4|9076.9|9074.9|19
1583950500000|2020-03-11 18:15:00|9077.9|9075.9|9075.9|9073.9|9091.4|9089.4|9075.9|9073.9|43
1583950800000|2020-03-11 18:20:00|9076.4|9074.4|9064.4|9062.4|9081.9|9079.9|9061.9|9059.9|58
1583951100000|2020-03-11 18:25:00|9063.9|9061.9|9066.4|9064.4|9076.4|9074.4|9061.4|9059.4|32
1583951400000|2020-03-11 18:30:00|9065.9|9063.9|9066.4|9064.4|9093.9|9091.9|9063.9|9061.9|26
1583951700000|2020-03-11 18:35:00|9067.4|9065.4|9081.4|9079.4|9090.9|9088.9|9060.4|9058.4|89
1583952000000|2020-03-11 18:40:00|9080.9|9078.9|9067.9|9065.9|9104.9|9102.9|9063.4|9061.4|20
1583952300000|2020-03-11 18:45:00|9068.4|9066.4|9067.9|9065.9|9088.9|9086.9|9067.4|9065.4|16
1583952600000|2020-03-11 18:50:00|9068.4|9066.4|9057.9|9055.9|9083.4|9081.4|9053.4|9051.4|80
1583952900000|2020-03-11 18:55:00|9058.4|9056.4|9051.4|9049.4|9077.9|9075.9|9047.9|9045.9|76
1583953200000|2020-03-11 19:00:00|9050.9|9048.9|9029.9|9027.9|9069.4|9067.4|9029.9|9027.9|102
1583953500000|2020-03-11 19:05:00|9030.9|9028.9|8984.9|8982.9|9031.4|9029.4|8981.9|8979.9|256
1583953800000|2020-03-11 19:10:00|8986.4|8984.4|8972.4|8970.4|9004.9|9002.9|8972.4|8970.4|67
1583954100000|2020-03-11 19:15:00|8972.9|8970.9|8996.9|8994.9|9009.9|9007.9|8971.4|8969.4|54
1583954400000|2020-03-11 19:20:00|8998.9|8996.9|8971.4|8969.4|9002.9|9000.9|8970.9|8968.9|54
1583954700000|2020-03-11 19:25:00|8972.9|8970.9|9021.4|9019.4|9025.4|9023.4|8972.9|8970.9|51
1583955000000|2020-03-11 19:30:00|9020.9|9018.9|9070.9|9068.9|9087.4|9085.4|9014.4|9012.4|93
1583955300000|2020-03-11 19:35:00|9069.9|9067.9|9088.4|9086.4|9100.9|9098.9|9053.4|9051.4|106
1583955600000|2020-03-11 19:40:00|9090.4|9088.4|9075.4|9073.4|9110.9|9108.9|9072.4|9070.4|35
1583955900000|2020-03-11 19:45:00|9080.4|9078.4|9092.4|9090.4|9104.9|9102.9|9065.9|9063.9|28
1583956200000|2020-03-11 19:50:00|9091.9|9089.9|9070.9|9068.9|9100.4|9098.4|9041.4|9039.4|119
1583956500000|2020-03-11 19:55:00|9070.4|9068.4|9056.9|9054.9|9075.9|9073.9|9053.4|9051.4|113
1583956800000|2020-03-11 20:00:00|9054.9|9052.9|9043.4|9041.4|9060.9|9058.9|9035.9|9033.9|35
1583957100000|2020-03-11 20:05:00|9042.9|9040.9|9063.9|9061.9|9071.4|9069.4|9042.9|9040.9|3
1583957400000|2020-03-11 20:10:00|9063.4|9061.4|9052.4|9050.4|9064.9|9062.9|9050.4|9048.4|2
1583957700000|2020-03-11 20:15:00|9052.9|9050.9|9051.9|9049.9|9052.9|9050.9|9051.9|9049.9|1
1583958000000|2020-03-11 20:20:00|9052.4|9050.4|9056.9|9054.9|9056.9|9054.9|9050.9|9048.9|11
1583958300000|2020-03-11 20:25:00|9056.4|9054.4|9055.9|9053.9|9056.4|9054.4|9052.4|9050.4|1
1583958600000|2020-03-11 20:30:00|9056.4|9054.4|9055.4|9053.4|9057.9|9055.9|9048.4|9046.4|0
1583958900000|2020-03-11 20:35:00|9054.9|9052.9|9072.9|9070.9|9073.9|9071.9|9053.4|9051.4|0
1583959200000|2020-03-11 20:40:00|9074.4|9072.4|9068.9|9066.9|9074.4|9072.4|9060.9|9058.9|9
1583959500000|2020-03-11 20:45:00|9069.4|9067.4|9071.4|9069.4|9076.9|9074.9|9067.4|9065.4|2
1583959800000|2020-03-11 20:50:00|9071.9|9069.9|9046.4|9044.4|9071.9|9069.9|9045.9|9043.9|0
1583960100000|2020-03-11 20:55:00|9047.4|9045.4|9048.9|9042.9|9050.9|9048.9|9041.9|9039.9|27
1583960400000|2020-03-11 21:00:00|9048.8|9042.8|9044.1|9038.1|9049.2|9043.2|9043|9037|1
1583960700000|2020-03-11 21:05:00|9044.3|9038.3|9037.5|9031.5|9044.3|9038.3|9037.5|9031.5|0
1583961000000|2020-03-11 21:10:00|9037.7|9031.7|9036.4|9030.4|9039.1|9033.1|9034.8|9028.8|0
1583961300000|2020-03-11 21:15:00|9035.9|9029.9|9034.6|9028.6|9036.2|9030.2|9028.8|9022.8|0
1583961600000|2020-03-11 21:20:00|9034.2|9028.2|9032.5|9026.5|9038.4|9032.4|9030.6|9024.6|0
1583961900000|2020-03-11 21:25:00|9034.7|9028.7|9026.9|9020.9|9034.7|9028.7|9026.9|9020.9|0
1583962200000|2020-03-11 21:30:00|9027.4|9021.4|9034.5|9028.5|9034.5|9028.5|9026.3|9020.3|0
1583962500000|2020-03-11 21:35:00|9034.3|9028.3|9033.4|9027.4|9035.4|9029.4|9033.4|9027.4|0
1583962800000|2020-03-11 21:40:00|9032.5|9026.5|9028.9|9022.9|9033.2|9027.2|9028.9|9022.9|0
1583963100000|2020-03-11 21:45:00|9028.3|9022.3|9033.8|9027.8|9034.7|9028.7|9028.3|9022.3|0
1583963400000|2020-03-11 21:50:00|9033.6|9027.6|9037|9031|9037.6|9031.6|9033.6|9027.6|0
1583963700000|2020-03-11 21:55:00|9037.4|9031.4|9037|9031|9039.2|9033.2|9036.7|9030.7|0
1583964000000|2020-03-11 22:00:00|9035.4|9029.4|9060.9|9054.9|9073.1|9067.1|9027.5|9021.5|0
1583964300000|2020-03-11 22:05:00|9060.8|9054.8|9093.4|9087.4|9096.8|9090.8|9060.2|9054.2|0
1583964600000|2020-03-11 22:10:00|9093.5|9087.5|9135.8|9129.8|9136.4|9130.4|9092.6|9086.6|0
1583964900000|2020-03-11 22:15:00|9136|9130|9105.8|9099.8|9136|9130|9085.9|9079.9|0
1583965200000|2020-03-11 22:20:00|9105.4|9099.4|9107.7|9101.7|9119.3|9113.3|9099.9|9093.9|0
1583965500000|2020-03-11 22:25:00|9107.3|9101.3|9136.1|9130.1|9136.8|9130.8|9099.3|9093.3|0
1583965800000|2020-03-11 22:30:00|9136.5|9130.5|9142.7|9136.7|9149|9143|9129.3|9123.3|0
1583966100000|2020-03-11 22:35:00|9143.1|9137.1|9137.4|9131.4|9150.5|9144.5|9131|9125|0
1583966400000|2020-03-11 22:40:00|9137.6|9131.6|9114.3|9108.3|9154.9|9148.9|9108.8|9102.8|0
1583966700000|2020-03-11 22:45:00|9113.8|9107.8|9119|9113|9121.8|9115.8|9088|9082|0
1583967000000|2020-03-11 22:50:00|9119.2|9113.2|9118.4|9112.4|9124.2|9118.2|9099.2|9093.2|0
1583967300000|2020-03-11 22:55:00|9118.3|9112.3|9135.4|9129.4|9143.9|9137.9|9117.4|9111.4|0
1583967600000|2020-03-11 23:00:00|9135.3|9129.3|9098|9092|9135.3|9129.3|9095.5|9089.5|0
1583967900000|2020-03-11 23:05:00|9096|9090|9107.2|9101.2|9112.2|9106.2|9090.5|9084.5|0
1583968200000|2020-03-11 23:10:00|9107.3|9101.3|9085.9|9079.9|9110.9|9104.9|9076.9|9070.9|0
1583968500000|2020-03-11 23:15:00|9086|9080|9070.2|9064.2|9089.4|9083.4|9063|9057|0
1583968800000|2020-03-11 23:20:00|9070.3|9064.3|9069.1|9063.1|9087|9081|9068.6|9062.6|0
1583969100000|2020-03-11 23:25:00|9069.5|9063.5|9065.6|9059.6|9075|9069|9055.4|9049.4|0
1583969400000|2020-03-11 23:30:00|9065.8|9059.8|9075.3|9069.3|9077.9|9071.9|9065.5|9059.5|0
1583969700000|2020-03-11 23:35:00|9075.1|9069.1|9055.8|9049.8|9075.3|9069.3|9049.5|9043.5|0
1583970000000|2020-03-11 23:40:00|9055.3|9049.3|9056.9|9050.9|9060.6|9054.6|9042|9036|0
1583970300000|2020-03-11 23:45:00|9056.6|9050.6|9028.7|9022.7|9070.7|9064.7|9024.5|9018.5|0
1583970600000|2020-03-11 23:50:00|9028.8|9022.8|9016.6|9010.6|9035.6|9029.6|9000.7|8994.7|0
1583970900000|2020-03-11 23:55:00|9015.1|9009.1|9017.8|9011.8|9045.9|9039.9|9013.5|9007.5|0
1583971200000|2020-03-12 00:00:00|9018|9012|9035.5|9029.5|9049.7|9043.7|9017.6|9011.6|0
1583971500000|2020-03-12 00:05:00|9035.6|9029.6|9032.3|9026.3|9043|9037|9023.6|9017.6|0
1583971800000|2020-03-12 00:10:00|9032.2|9026.2|9017.9|9011.9|9032.2|9026.2|9002.6|8996.6|0
1583972100000|2020-03-12 00:15:00|9017.7|9011.7|8996.5|8990.5|9029.7|9023.7|8996.4|8990.4|0
1583972400000|2020-03-12 00:20:00|8996.4|8990.4|8982.3|8976.3|9007.1|9001.1|8974.7|8968.7|0
1583972700000|2020-03-12 00:25:00|8982.2|8976.2|8981.5|8975.5|8985.4|8979.4|8976.9|8970.9|0
1583973000000|2020-03-12 00:30:00|8981.6|8975.6|8972.1|8966.1|8984.4|8978.4|8970.7|8964.7|0
1583973300000|2020-03-12 00:35:00|8972|8966|8974.2|8968.2|8998.3|8992.3|8970.8|8964.8|0
1583973600000|2020-03-12 00:40:00|8973.8|8967.8|8996.6|8990.6|8999.1|8993.1|8973.1|8967.1|0
1583973900000|2020-03-12 00:45:00|8996.5|8990.5|8990|8984|8996.6|8990.6|8974.6|8968.6|0
1583974200000|2020-03-12 00:50:00|8990.5|8984.5|9022|9016|9024.8|9018.8|8980.5|8974.5|0
1583974500000|2020-03-12 00:55:00|9021.7|9015.7|9009.6|9003.6|9025.6|9019.6|9002.4|8996.4|0
1583974800000|2020-03-12 01:00:00|9010.1|9004.1|8962.3|8956.3|9024.7|9018.7|8959.8|8953.8|0
1583975100000|2020-03-12 01:05:00|8962.4|8956.4|8946.2|8940.2|8968.1|8962.1|8941.3|8935.3|0
1583975400000|2020-03-12 01:10:00|8946.4|8940.4|8903.4|8897.4|8950.2|8944.2|8893.3|8887.3|0
1583975700000|2020-03-12 01:15:00|8903.2|8897.2|8882.8|8876.8|8903.3|8897.3|8845.1|8839.1|0
1583976000000|2020-03-12 01:20:00|8883.3|8877.3|8819.5|8813.5|8885.8|8879.8|8816.5|8810.5|0
1583976300000|2020-03-12 01:25:00|8819.6|8813.6|8768.9|8762.9|8833|8827|8766|8760|0
1583976600000|2020-03-12 01:30:00|8769.1|8763.1|8742.9|8736.9|8774|8768|8722.4|8716.4|0
1583976900000|2020-03-12 01:35:00|8743.4|8737.4|8714.4|8708.4|8748.6|8742.6|8702.7|8696.7|0
1583977200000|2020-03-12 01:40:00|8714.5|8708.5|8686.6|8680.6|8719.8|8713.8|8680.4|8674.4|0
1583977500000|2020-03-12 01:45:00|8686.7|8680.7|8683.6|8677.6|8694.7|8688.7|8672.3|8666.3|0
1583977800000|2020-03-12 01:50:00|8684.2|8678.2|8682|8676|8710.4|8704.4|8676.1|8670.1|0
1583978100000|2020-03-12 01:55:00|8681.7|8675.7|8651.7|8645.7|8684.3|8678.3|8647|8641|0
1583978400000|2020-03-12 02:00:00|8651.6|8645.6|8574.1|8568.1|8654.4|8648.4|8569.7|8563.7|0
1583978700000|2020-03-12 02:05:00|8573.9|8567.9|8534.9|8528.9|8574.1|8568.1|8507.4|8501.4|0
1583979000000|2020-03-12 02:10:00|8534.2|8528.2|8589.2|8583.2|8602.4|8596.4|8533.6|8527.6|0
1583979300000|2020-03-12 02:15:00|8588.7|8582.7|8603|8597|8617|8611|8570.7|8564.7|0
1583979600000|2020-03-12 02:20:00|8602.8|8596.8|8563.2|8557.2|8615.5|8609.5|8548.5|8542.5|0
1583979900000|2020-03-12 02:25:00|8562.4|8556.4|8596.4|8590.4|8620.5|8614.5|8561.1|8555.1|0
1583980200000|2020-03-12 02:30:00|8595.9|8589.9|8648.7|8642.7|8667.3|8661.3|8594.2|8588.2|0
1583980500000|2020-03-12 02:35:00|8648.8|8642.8|8671.1|8665.1|8689.6|8683.6|8647.7|8641.7|0
1583980800000|2020-03-12 02:40:00|8671.2|8665.2|8684.5|8678.5|8689.4|8683.4|8659.7|8653.7|0
1583981100000|2020-03-12 02:45:00|8684|8678|8665.5|8659.5|8691.9|8685.9|8663.7|8657.7|0
1583981400000|2020-03-12 02:50:00|8665.4|8659.4|8660.1|8654.1|8667.9|8661.9|8651.7|8645.7|0
1583981700000|2020-03-12 02:55:00|8660|8654|8656.4|8650.4|8679|8673|8654.7|8648.7|0
1583982000000|2020-03-12 03:00:00|8655.2|8649.2|8683.5|8677.5|8683.6|8677.6|8654.7|8648.7|0
1583982300000|2020-03-12 03:05:00|8683.6|8677.6|8684.5|8678.5|8685.7|8679.7|8670.5|8664.5|0
1583982600000|2020-03-12 03:10:00|8684|8678|8675.4|8669.4|8711.3|8705.3|8675.4|8669.4|0
1583982900000|2020-03-12 03:15:00|8675.3|8669.3|8636.6|8630.6|8675.3|8669.3|8636.6|8630.6|0
1583983200000|2020-03-12 03:20:00|8636.7|8630.7|8641.2|8635.2|8653.6|8647.6|8635.8|8629.8|0
1583983500000|2020-03-12 03:25:00|8641.3|8635.3|8644.9|8638.9|8647.4|8641.4|8639.3|8633.3|0
1583983800000|2020-03-12 03:30:00|8644.6|8638.6|8600.3|8594.3|8646.2|8640.2|8600.3|8594.3|0
1583984100000|2020-03-12 03:35:00|8599.4|8593.4|8612.5|8606.5|8617|8611|8595.4|8589.4|0
1583984400000|2020-03-12 03:40:00|8613|8607|8611.8|8605.8|8614.9|8608.9|8598|8592|0
1583984700000|2020-03-12 03:45:00|8611.9|8605.9|8624.3|8618.3|8640.2|8634.2|8606.5|8600.5|0
1583985000000|2020-03-12 03:50:00|8624.2|8618.2|8627.6|8621.6|8633.5|8627.5|8612.6|8606.6|0
1583985300000|2020-03-12 03:55:00|8627.4|8621.4|8601.7|8595.7|8629.5|8623.5|8600.3|8594.3|0
1583985600000|2020-03-12 04:00:00|8600.8|8594.8|8628.2|8622.2|8628.2|8622.2|8599.1|8593.1|0
1583985900000|2020-03-12 04:05:00|8628.1|8622.1|8677.2|8671.2|8677.3|8671.3|8625.4|8619.4|0
1583986200000|2020-03-12 04:10:00|8676.7|8670.7|8700.2|8694.2|8716.7|8710.7|8672.2|8666.2|0
1583986500000|2020-03-12 04:15:00|8700.7|8694.7|8691.4|8685.4|8704.3|8698.3|8680.9|8674.9|0
1583986800000|2020-03-12 04:20:00|8691.3|8685.3|8716.1|8710.1|8734.4|8728.4|8688.7|8682.7|0
1583987100000|2020-03-12 04:25:00|8716.2|8710.2|8725.5|8719.5|8739.5|8733.5|8716.2|8710.2|0
1583987400000|2020-03-12 04:30:00|8724.6|8718.6|8736.3|8730.3|8738.8|8732.8|8716.2|8710.2|0
1583987700000|2020-03-12 04:35:00|8736.4|8730.4|8776.2|8770.2|8807|8801|8736.3|8730.3|0
1583988000000|2020-03-12 04:40:00|8776|8770|8796.4|8790.4|8798.8|8792.8|8774.7|8768.7|0
1583988300000|2020-03-12 04:45:00|8796.5|8790.5|8777.6|8771.6|8799|8793|8771.5|8765.5|0
1583988600000|2020-03-12 04:50:00|8778.9|8772.9|8770.8|8764.8|8786.9|8780.9|8746.6|8740.6|0
1583988900000|2020-03-12 04:55:00|8770.9|8764.9|8765.5|8759.5|8771.2|8765.2|8746.7|8740.7|0
1583989200000|2020-03-12 05:00:00|8766.7|8760.7|8768.6|8762.6|8787.4|8781.4|8755.5|8749.5|0
1583989500000|2020-03-12 05:05:00|8768.7|8762.7|8765.2|8759.2|8775.7|8769.7|8756.2|8750.2|0
1583989800000|2020-03-12 05:10:00|8765.3|8759.3|8761|8755|8778.9|8772.9|8758.2|8752.2|0
1583990100000|2020-03-12 05:15:00|8762.2|8756.2|8727.3|8721.3|8765|8759|8726.9|8720.9|0
1583990400000|2020-03-12 05:20:00|8727.6|8721.6|8715.5|8709.5|8730.1|8724.1|8702.5|8696.5|0
1583990700000|2020-03-12 05:25:00|8715.4|8709.4|8690.1|8684.1|8733.1|8727.1|8688.7|8682.7|0
1583991000000|2020-03-12 05:30:00|8690.5|8684.5|8716|8710|8718.8|8712.8|8690.5|8684.5|0
1583991300000|2020-03-12 05:35:00|8715.9|8709.9|8734.1|8728.1|8744.9|8738.9|8713|8707|0
1583991600000|2020-03-12 05:40:00|8733.9|8727.9|8720.8|8714.8|8735|8729|8717.7|8711.7|0
1583991900000|2020-03-12 05:45:00|8720.7|8714.7|8707|8701|8726.6|8720.6|8703|8697|0
1583992200000|2020-03-12 05:50:00|8707.4|8701.4|8716.6|8710.6|8722.4|8716.4|8701.8|8695.8|0
1583992500000|2020-03-12 05:55:00|8716.7|8710.7|8722.8|8716.8|8722.9|8716.9|8710.3|8704.3|0
1583992800000|2020-03-12 06:00:00|8723.8|8717.8|8719.2|8713.2|8733.2|8727.2|8719|8713|0
1583993100000|2020-03-12 06:05:00|8719.1|8713.1|8700.2|8694.2|8724.1|8718.1|8700.1|8694.1|0
1583993400000|2020-03-12 06:10:00|8700.3|8694.3|8704|8698|8723.6|8717.6|8700.3|8694.3|0
1583993700000|2020-03-12 06:15:00|8705.2|8699.2|8711.7|8705.7|8716.8|8710.8|8704.1|8698.1|0
1583994000000|2020-03-12 06:20:00|8710.7|8704.7|8705.3|8699.3|8712.7|8706.7|8704.4|8698.4|0
1583994300000|2020-03-12 06:25:00|8705.4|8699.4|8677.6|8671.6|8705.4|8699.4|8661.7|8655.7|0
1583994600000|2020-03-12 06:30:00|8677.5|8671.5|8705.4|8699.4|8709.9|8703.9|8675|8669|0
1583994900000|2020-03-12 06:35:00|8705.3|8699.3|8692.4|8686.4|8706.3|8700.3|8677.9|8671.9|0
1583995200000|2020-03-12 06:40:00|8693.3|8687.3|8657|8651|8697.2|8691.2|8656.4|8650.4|0
1583995500000|2020-03-12 06:45:00|8656.3|8650.3|8687.3|8681.3|8703.8|8697.8|8656.3|8650.3|0
1583995800000|2020-03-12 06:50:00|8689.7|8683.7|8673|8667|8702.7|8696.7|8673|8667|0
1583996100000|2020-03-12 06:55:00|8673.1|8667.1|8648|8642|8678.8|8672.8|8637.9|8631.9|0
1583996400000|2020-03-12 07:00:00|8687.7|8681.7|8613.4|8611.4|8691.9|8685.9|8610.4|8608.4|698
1583996700000|2020-03-12 07:05:00|8614.4|8612.4|8662.9|8660.9|8662.9|8660.9|8609.4|8607.4|304
1583997000000|2020-03-12 07:10:00|8662.4|8660.4|8677.9|8675.9|8684.4|8682.4|8650.4|8648.4|433
1583997300000|2020-03-12 07:15:00|8677.4|8675.4|8617.9|8615.9|8677.4|8675.4|8606.4|8604.4|658
1583997600000|2020-03-12 07:20:00|8617.4|8615.4|8612.4|8610.4|8649.4|8647.4|8609.4|8607.4|307
1583997900000|2020-03-12 07:25:00|8611.9|8609.9|8577.9|8575.9|8612.9|8610.9|8577.9|8575.9|168
1583998200000|2020-03-12 07:30:00|8577.4|8575.4|8553.9|8551.9|8578.9|8576.9|8552.4|8550.4|224
1583998500000|2020-03-12 07:35:00|8554.4|8552.4|8583.9|8581.9|8612.9|8610.9|8540.9|8538.9|602
1583998800000|2020-03-12 07:40:00|8584.4|8582.4|8575.4|8573.4|8593.4|8591.4|8549.9|8547.9|624
1583999100000|2020-03-12 07:45:00|8573.9|8571.9|8586.9|8584.9|8589.4|8587.4|8560.4|8558.4|358
1583999400000|2020-03-12 07:50:00|8586.4|8584.4|8597.9|8595.9|8630.4|8628.4|8586.4|8584.4|430
1583999700000|2020-03-12 07:55:00|8598.4|8596.4|8700.4|8698.4|8700.4|8698.4|8596.9|8594.9|902
1584000000000|2020-03-12 08:00:00|8697.9|8695.9|8737.4|8735.4|8747.9|8745.9|8684.4|8682.4|2684
1584000300000|2020-03-12 08:05:00|8736.4|8734.4|8702.9|8700.9|8771.4|8769.4|8694.9|8692.9|2793
1584000600000|2020-03-12 08:10:00|8700.9|8698.9|8740.9|8738.9|8744.4|8742.4|8694.9|8692.9|2134
1584000900000|2020-03-12 08:15:00|8743.9|8741.9|8735.9|8733.9|8760.4|8758.4|8728.4|8726.4|1855
1584001200000|2020-03-12 08:20:00|8736.4|8734.4|8728.4|8726.4|8741.4|8739.4|8717.9|8715.9|1611
1584001500000|2020-03-12 08:25:00|8729.4|8727.4|8683.9|8681.9|8733.4|8731.4|8681.4|8679.4|1695
1584001800000|2020-03-12 08:30:00|8683.4|8681.4|8675.4|8673.4|8708.4|8706.4|8675.4|8673.4|1070
1584002100000|2020-03-12 08:35:00|8674.4|8672.4|8608.9|8606.9|8674.4|8672.4|8601.9|8599.9|1896
1584002400000|2020-03-12 08:40:00|8609.2|8607.2|8579.7|8577.7|8619.7|8617.7|8576.7|8574.7|1449
1584002700000|2020-03-12 08:45:00|8580.2|8578.2|8566.2|8564.2|8592.7|8590.7|8540.7|8538.7|1601
1584003000000|2020-03-12 08:50:00|8569.7|8567.7|8595.7|8593.7|8595.7|8593.7|8554.2|8552.2|1697
1584003300000|2020-03-12 08:55:00|8595.2|8593.2|8615.7|8613.7|8631.2|8629.2|8595.2|8593.2|1323
1584003600000|2020-03-12 09:00:00|8613.2|8611.2|8612.7|8610.7|8624.7|8622.7|8605.7|8603.7|768
1584003900000|2020-03-12 09:05:00|8612.2|8610.2|8588.2|8586.2|8621.2|8619.2|8583.2|8581.2|2160
1584004200000|2020-03-12 09:10:00|8587.7|8585.7|8579.7|8577.7|8588.7|8586.7|8574.2|8572.2|505
1584004500000|2020-03-12 09:15:00|8580.2|8578.2|8576.7|8574.7|8589.2|8587.2|8566.2|8564.2|1216
1584004800000|2020-03-12 09:20:00|8576.2|8574.2|8615.2|8613.2|8615.2|8613.2|8575.7|8573.7|876
1584005100000|2020-03-12 09:25:00|8615.7|8613.7|8596.2|8594.2|8617.7|8615.7|8593.2|8591.2|906
1584005400000|2020-03-12 09:30:00|8597.7|8595.7|8608.7|8606.7|8616.7|8614.7|8590.7|8588.7|770
1584005700000|2020-03-12 09:35:00|8609.2|8607.2|8603.2|8601.2|8611.7|8609.7|8593.2|8591.2|958
1584006000000|2020-03-12 09:40:00|8603.7|8601.7|8639.2|8637.2|8642.7|8640.7|8603.7|8601.7|1180
1584006300000|2020-03-12 09:45:00|8640.2|8638.2|8695.2|8693.2|8696.2|8694.2|8639.2|8637.2|1311
1584006600000|2020-03-12 09:50:00|8697.2|8695.2|8698.2|8696.2|8699.7|8697.7|8683.2|8681.2|1180
1584006900000|2020-03-12 09:55:00|8699.2|8697.2|8689.2|8687.2|8706.2|8704.2|8689.2|8687.2|1709
1584007200000|2020-03-12 10:00:00|8686.7|8684.7|8661.7|8659.7|8686.7|8684.7|8659.7|8657.7|826
1584007500000|2020-03-12 10:05:00|8662.7|8660.7|8678.2|8676.2|8681.2|8679.2|8662.2|8660.2|603
1584007800000|2020-03-12 10:10:00|8677.7|8675.7|8670.7|8668.7|8689.2|8687.2|8666.2|8664.2|869
1584008100000|2020-03-12 10:15:00|8669.7|8667.7|8660.2|8658.2|8677.2|8675.2|8656.2|8654.2|4906
1584008400000|2020-03-12 10:20:00|8661.2|8659.2|8643.7|8641.7|8662.7|8660.7|8630.7|8628.7|996
1584008700000|2020-03-12 10:25:00|8643.2|8641.2|8673.7|8671.7|8673.7|8671.7|8632.2|8630.2|1734
1584009000000|2020-03-12 10:30:00|8674.2|8672.2|8684.7|8682.7|8687.2|8685.2|8664.7|8662.7|1001
1584009300000|2020-03-12 10:35:00|8683.2|8681.2|8692.2|8690.2|8694.2|8692.2|8677.2|8675.2|1016
1584009600000|2020-03-12 10:40:00|8689.2|8687.2|8689.7|8687.7|8703.7|8701.7|8681.7|8679.7|1280
1584009900000|2020-03-12 10:45:00|8689.2|8687.2|8711.7|8709.7|8716.7|8714.7|8686.7|8684.7|846
1584010200000|2020-03-12 10:50:00|8711.2|8709.2|8713.7|8711.7|8723.7|8721.7|8701.2|8699.2|1234
1584010500000|2020-03-12 10:55:00|8711.7|8709.7|8747.2|8745.2|8747.7|8745.7|8711.7|8709.7|1106
1584010800000|2020-03-12 11:00:00|8745.7|8743.7|8725.7|8723.7|8745.7|8743.7|8720.7|8718.7|1278
1584011100000|2020-03-12 11:05:00|8724.2|8722.2|8702.2|8700.2|8724.2|8722.2|8701.7|8699.7|1182
1584011400000|2020-03-12 11:10:00|8701.7|8699.7|8703.2|8701.2|8714.7|8712.7|8691.7|8689.7|802
1584011700000|2020-03-12 11:15:00|8702.2|8700.2|8698.7|8696.7|8710.7|8708.7|8693.7|8691.7|927
1584012000000|2020-03-12 11:20:00|8699.7|8697.7|8708.7|8706.7|8709.2|8707.2|8682.7|8680.7|1168
1584012300000|2020-03-12 11:25:00|8708.2|8706.2|8677.2|8675.2|8708.2|8706.2|8671.7|8669.7|900
1584012600000|2020-03-12 11:30:00|8678.2|8676.2|8703.2|8701.2|8705.2|8703.2|8678.2|8676.2|1231
1584012900000|2020-03-12 11:35:00|8703.7|8701.7|8706.7|8704.7|8712.7|8710.7|8690.7|8688.7|1311
1584013200000|2020-03-12 11:40:00|8708.2|8706.2|8679.7|8677.7|8708.2|8706.2|8678.7|8676.7|768
1584013500000|2020-03-12 11:45:00|8680.2|8678.2|8684.2|8682.2|8692.2|8690.2|8674.7|8672.7|785
1584013800000|2020-03-12 11:50:00|8683.7|8681.7|8676.2|8674.2|8683.7|8681.7|8664.2|8662.2|746
1584014100000|2020-03-12 11:55:00|8677.7|8675.7|8664.2|8662.2|8679.2|8677.2|8662.2|8660.2|872
1584014400000|2020-03-12 12:00:00|8663.7|8661.7|8656.2|8654.2|8671.2|8669.2|8648.7|8646.7|987
1584014700000|2020-03-12 12:05:00|8658.2|8656.2|8654.2|8652.2|8660.7|8658.7|8637.7|8635.7|939
1584015000000|2020-03-12 12:10:00|8653.7|8651.7|8674.7|8672.7|8675.2|8673.2|8653.7|8651.7|792
1584015300000|2020-03-12 12:15:00|8675.7|8673.7|8684.2|8682.2|8695.7|8693.7|8670.7|8668.7|750
1584015600000|2020-03-12 12:20:00|8683.7|8681.7|8671.7|8669.7|8686.7|8684.7|8669.2|8667.2|4288
1584015900000|2020-03-12 12:25:00|8671.2|8669.2|8672.7|8670.7|8718.7|8716.7|8661.7|8659.7|2883
1584016200000|2020-03-12 12:30:00|8671.7|8669.7|8641.7|8639.7|8677.7|8675.7|8632.2|8630.2|1094
1584016500000|2020-03-12 12:35:00|8646.7|8644.7|8650.2|8648.2|8653.7|8651.7|8630.7|8628.7|839
1584016800000|2020-03-12 12:40:00|8648.4|8646.4|8654.4|8652.4|8678.9|8676.9|8640.4|8638.4|1434
1584017100000|2020-03-12 12:45:00|8653.9|8651.9|8562.4|8554.4|8672.9|8670.9|8558.4|8550.4|1769
1584017400000|2020-03-12 12:50:00|8561.9|8553.9|8536.4|8528.4|8567.9|8559.9|8502.4|8494.4|1699
1584017700000|2020-03-12 12:55:00|8536.9|8528.9|8542.9|8534.9|8549.4|8541.4|8503.9|8495.9|2049
1584018000000|2020-03-12 13:00:00|8543.9|8535.9|8509.4|8501.4|8544.9|8536.9|8487.9|8479.9|1188
1584018300000|2020-03-12 13:05:00|8509.9|8501.9|8503.9|8495.9|8528.9|8520.9|8485.9|8477.9|1230
1584018600000|2020-03-12 13:10:00|8502.9|8494.9|8514.4|8506.4|8523.4|8515.4|8492.4|8484.4|1537
1584018900000|2020-03-12 13:15:00|8512.9|8504.9|8504.4|8496.4|8525.4|8517.4|8493.9|8485.9|542
1584019200000|2020-03-12 13:20:00|8503.9|8495.9|8462.9|8454.9|8504.4|8496.4|8461.4|8453.4|456
1584019500000|2020-03-12 13:25:00|8462.4|8454.4|8471.4|8463.4|8489.4|8481.4|8452.4|8444.4|1196
1584019800000|2020-03-12 13:30:00|8470.9|8462.9|8445.9|8437.9|8476.4|8468.4|8431.4|8423.4|2230
1584020100000|2020-03-12 13:35:00|8446.9|8438.9|8351.4|8343.4|8450.9|8442.9|8328.4|8320.4|2020
1584020400000|2020-03-12 13:40:00|8350.9|8342.9|8269.4|8261.4|8355.9|8347.9|8252.9|8244.9|2268
1584020700000|2020-03-12 13:45:00|8266.9|8258.9|8371.9|8363.9|8375.9|8367.9|8254.4|8246.4|1777
1584021000000|2020-03-12 13:50:00|8367.9|8359.9|8313.9|8305.9|8393.4|8385.4|8270.4|8262.4|2003
1584021300000|2020-03-12 13:55:00|8314.4|8306.4|8403.9|8395.9|8408.9|8400.9|8307.4|8299.4|1550
1584021600000|2020-03-12 14:00:00|8406.4|8398.4|8338.9|8330.9|8406.4|8398.4|8338.9|8330.9|1518
1584021900000|2020-03-12 14:05:00|8338.4|8330.4|8346.4|8338.4|8365.4|8357.4|8319.4|8311.4|1068
1584022200000|2020-03-12 14:10:00|8347.9|8339.9|8388.4|8380.4|8413.9|8405.9|8344.9|8336.9|2081
1584022500000|2020-03-12 14:15:00|8388.9|8380.9|8409.4|8401.4|8417.9|8409.9|8385.4|8377.4|1134
1584022800000|2020-03-12 14:20:00|8408.9|8400.9|8350.9|8342.9|8408.9|8400.9|8345.9|8337.9|1228
1584023100000|2020-03-12 14:25:00|8350.4|8342.4|8336.4|8328.4|8382.4|8374.4|8326.9|8318.9|1680
1584023400000|2020-03-12 14:30:00|8337.4|8329.4|8392.9|8384.9|8397.4|8389.4|8319.4|8311.4|2377
1584023700000|2020-03-12 14:35:00|8386.4|8378.4|8378.9|8370.9|8415.9|8407.9|8369.4|8361.4|3335
1584024000000|2020-03-12 14:40:00|8377.9|8369.9|8382.9|8374.9|8401.4|8393.4|8374.4|8366.4|2346
1584024300000|2020-03-12 14:45:00|8382.4|8374.4|8376.9|8368.9|8400.9|8392.9|8366.9|8358.9|1741
1584024600000|2020-03-12 14:50:00|8377.4|8369.4|8405.4|8397.4|8413.9|8405.9|8374.9|8366.9|2442
1584024900000|2020-03-12 14:55:00|8404.9|8396.9|8406.4|8398.4|8420.9|8412.9|8396.4|8388.4|1885
1584025200000|2020-03-12 15:00:00|8404.9|8396.9|8348.4|8340.4|8404.9|8396.9|8334.4|8326.4|2356
1584025500000|2020-03-12 15:05:00|8347.9|8339.9|8338.9|8330.9|8354.9|8346.9|8326.9|8318.9|1733
1584025800000|2020-03-12 15:10:00|8333.9|8325.9|8322.4|8314.4|8350.4|8342.4|8322.4|8314.4|1412
1584026100000|2020-03-12 15:15:00|8320.4|8312.4|8323.4|8315.4|8349.9|8341.9|8316.4|8308.4|1777
1584026400000|2020-03-12 15:20:00|8323.9|8315.9|8367.4|8359.4|8367.4|8359.4|8322.4|8314.4|1645
1584026700000|2020-03-12 15:25:00|8367.9|8359.9|8333.9|8325.9|8376.9|8368.9|8330.4|8322.4|1892
1584027000000|2020-03-12 15:30:00|8333.4|8325.4|8318.9|8310.9|8347.9|8339.9|8310.4|8302.4|2574
1584027300000|2020-03-12 15:35:00|8318.4|8310.4|8294.9|8286.9|8328.9|8320.9|8275.9|8267.9|1952
1584027600000|2020-03-12 15:40:00|8294.4|8286.4|8257.9|8249.9|8294.9|8286.9|8242.4|8234.4|2640
1584027900000|2020-03-12 15:45:00|8258.4|8250.4|8191.4|8183.4|8259.9|8251.9|8188.4|8180.4|3887
1584028200000|2020-03-12 15:50:00|8191.9|8183.9|8217.4|8209.4|8217.4|8209.4|8167.4|8159.4|3692
1584028500000|2020-03-12 15:55:00|8219.9|8211.9|8258.4|8250.4|8263.9|8255.9|8213.4|8205.4|1853
1584028800000|2020-03-12 16:00:00|8255.4|8247.4|8237.9|8229.9|8259.9|8251.9|8228.4|8220.4|1763
1584029100000|2020-03-12 16:05:00|8237.4|8229.4|8225.9|8217.9|8258.4|8250.4|8224.9|8216.9|1393
1584029400000|2020-03-12 16:10:00|8225.4|8217.4|8224.4|8216.4|8237.9|8229.9|8199.4|8191.4|1817
1584029700000|2020-03-12 16:15:00|8224.9|8216.9|8194.9|8186.9|8241.9|8233.9|8188.9|8180.9|3381
1584030000000|2020-03-12 16:20:00|8192.9|8184.9|8248.4|8240.4|8253.4|8245.4|8168.4|8160.4|2680
1584030300000|2020-03-12 16:25:00|8240.9|8232.9|8258.9|8250.9|8298.4|8290.4|8226.4|8218.4|4535
1584030600000|2020-03-12 16:30:00|8264.9|8256.9|8165.9|8157.9|8280.4|8272.4|8150.9|8142.9|5753
1584030900000|2020-03-12 16:35:00|8167.4|8159.4|8179.4|8171.4|8198.4|8190.4|8129.4|8121.4|1611
1584031200000|2020-03-12 16:40:00|8179.9|8171.9|8175.4|8167.4|8185.4|8177.4|8163.9|8155.9|504
1584031500000|2020-03-12 16:45:00|8175.9|8167.9|8125.9|8117.9|8195.4|8187.4|8125.9|8117.9|2318
1584031800000|2020-03-12 16:50:00|8123.9|8115.9|8246.9|8238.9|8283.4|8275.4|8123.9|8115.9|720
1584032100000|2020-03-12 16:55:00|8247.4|8239.4|8413.4|8405.4|8445.4|8437.4|8240.4|8232.4|1308
1584032400000|2020-03-12 17:00:00|8417.4|8409.4|8501.9|8493.9|8510.4|8502.4|8373.9|8365.9|775
1584032700000|2020-03-12 17:05:00|8502.4|8494.4|8499.4|8491.4|8544.9|8536.9|8464.9|8456.9|365
1584033000000|2020-03-12 17:10:00|8496.9|8488.9|8388.4|8380.4|8497.4|8489.4|8362.4|8354.4|827
1584033300000|2020-03-12 17:15:00|8389.4|8381.4|8392.9|8384.9|8417.4|8409.4|8374.4|8366.4|285
1584033600000|2020-03-12 17:20:00|8392.4|8384.4|8377.4|8369.4|8407.4|8399.4|8372.4|8364.4|127
1584033900000|2020-03-12 17:25:00|8377.9|8369.9|8387.4|8379.4|8395.4|8387.4|8343.4|8335.4|131
1584034200000|2020-03-12 17:30:00|8384.9|8376.9|8338.9|8330.9|8389.4|8381.4|8336.9|8328.9|159
1584034500000|2020-03-12 17:35:00|8338.4|8330.4|8232.4|8224.4|8340.4|8332.4|8220.9|8212.9|638
1584034800000|2020-03-12 17:40:00|8231.9|8223.9|8228.9|8220.9|8253.4|8245.4|8213.9|8205.9|220
1584035100000|2020-03-12 17:45:00|8228.4|8220.4|8274.9|8266.9|8282.4|8274.4|8214.4|8206.4|259
1584035400000|2020-03-12 17:50:00|8274.4|8266.4|8266.4|8258.4|8300.4|8292.4|8254.9|8246.9|169
1584035700000|2020-03-12 17:55:00|8265.9|8257.9|8323.4|8315.4|8324.4|8316.4|8265.9|8257.9|78
1584036000000|2020-03-12 18:00:00|8323.9|8315.9|8284.4|8276.4|8337.9|8329.9|8263.9|8255.9|129
1584036300000|2020-03-12 18:05:00|8284.9|8276.9|8273.9|8265.9|8288.9|8280.9|8259.9|8251.9|58
1584036600000|2020-03-12 18:10:00|8275.4|8267.4|8251.9|8243.9|8278.9|8270.9|8245.4|8237.4|96
1584036900000|2020-03-12 18:15:00|8252.4|8244.4|8233.9|8225.9|8266.4|8258.4|8232.4|8224.4|193
1584037200000|2020-03-12 18:20:00|8232.9|8224.9|8201.4|8193.4|8249.4|8241.4|8196.9|8188.9|93
1584037500000|2020-03-12 18:25:00|8201.9|8193.9|8260.4|8252.4|8274.9|8266.9|8201.9|8193.9|315
1584037800000|2020-03-12 18:30:00|8258.9|8250.9|8240.9|8232.9|8276.4|8268.4|8237.4|8229.4|184
1584038100000|2020-03-12 18:35:00|8241.4|8233.4|8212.4|8204.4|8245.4|8237.4|8211.9|8203.9|26
1584038400000|2020-03-12 18:40:00|8212.9|8204.9|8238.4|8230.4|8240.4|8232.4|8212.4|8204.4|20
1584038700000|2020-03-12 18:45:00|8238.9|8230.9|8289.4|8281.4|8289.4|8281.4|8232.4|8224.4|116
1584039000000|2020-03-12 18:50:00|8289.9|8281.9|8270.4|8262.4|8320.4|8312.4|8261.4|8253.4|77
1584039300000|2020-03-12 18:55:00|8270.9|8262.9|8245.9|8237.9|8292.4|8284.4|8245.9|8237.9|30
1584039600000|2020-03-12 19:00:00|8245.4|8237.4|8260.9|8252.9|8263.9|8255.9|8240.9|8232.9|53
1584039900000|2020-03-12 19:05:00|8260.4|8252.4|8274.9|8266.9|8285.9|8277.9|8231.9|8223.9|51
1584040200000|2020-03-12 19:10:00|8273.9|8265.9|8271.4|8263.4|8302.9|8294.9|8271.4|8263.4|14
1584040500000|2020-03-12 19:15:00|8270.9|8262.9|8254.4|8246.4|8270.9|8262.9|8247.4|8239.4|71
1584040800000|2020-03-12 19:20:00|8254.9|8246.9|8237.4|8229.4|8269.9|8261.9|8231.4|8223.4|82
1584041100000|2020-03-12 19:25:00|8236.9|8228.9|8232.9|8224.9|8242.9|8234.9|8232.4|8224.4|65
1584041400000|2020-03-12 19:30:00|8232.4|8224.4|8220.4|8212.4|8256.9|8248.9|8218.4|8210.4|38
1584041700000|2020-03-12 19:35:00|8219.4|8211.4|8195.9|8187.9|8232.9|8224.9|8195.9|8187.9|69
1584042000000|2020-03-12 19:40:00|8194.4|8186.4|8205.4|8197.4|8223.4|8215.4|8193.4|8185.4|85
1584042300000|2020-03-12 19:45:00|8208.9|8200.9|8215.4|8207.4|8215.4|8207.4|8188.4|8180.4|52
1584042600000|2020-03-12 19:50:00|8215.9|8207.9|8223.4|8215.4|8245.9|8237.9|8215.9|8207.9|67
1584042900000|2020-03-12 19:55:00|8222.4|8214.4|8161.4|8153.4|8239.9|8231.9|8157.9|8149.9|185
1584043200000|2020-03-12 20:00:00|8160.9|8152.9|8175.4|8167.4|8179.9|8171.9|8117.9|8109.9|241
1584043500000|2020-03-12 20:05:00|8174.9|8166.9|8141.4|8133.4|8178.9|8170.9|8136.9|8128.9|9
1584043800000|2020-03-12 20:10:00|8140.9|8132.9|8139.9|8131.9|8156.4|8148.4|8132.4|8124.4|23
1584044100000|2020-03-12 20:15:00|8140.4|8132.4|8141.9|8133.9|8146.9|8138.9|8131.4|8123.4|12
1584044400000|2020-03-12 20:20:00|8142.9|8134.9|8139.4|8131.4|8147.9|8139.9|8132.9|8124.9|3
1584044700000|2020-03-12 20:25:00|8138.9|8130.9|8139.4|8131.4|8139.4|8131.4|8132.9|8124.9|1
1584045000000|2020-03-12 20:30:00|8140.9|8132.9|8096.9|8088.9|8140.9|8132.9|8094.9|8086.9|9
1584045300000|2020-03-12 20:35:00|8093.9|8085.9|8079.9|8071.9|8096.9|8088.9|8079.4|8071.4|3
1584045600000|2020-03-12 20:40:00|8080.4|8072.4|8085.4|8077.4|8085.9|8077.9|8078.9|8070.9|0
1584045900000|2020-03-12 20:45:00|8079.9|8071.9|8098.9|8090.9|8101.4|8093.4|8079.9|8071.9|47
1584046200000|2020-03-12 20:50:00|8095.9|8087.9|8094.4|8086.4|8101.9|8093.9|8093.9|8085.9|6
1584046500000|2020-03-12 20:55:00|8092.4|8084.4|8092.8|8080.8|8094.9|8086.9|8085.9|8077.9|16
1584046800000|2020-03-12 21:00:00|8093.2|8081.2|8094.4|8082.4|8094.4|8082.4|8082.1|8070.1|1
1584047100000|2020-03-12 21:05:00|8095.3|8083.3|8089.8|8077.8|8103.2|8091.2|8089.8|8077.8|0
1584047400000|2020-03-12 21:10:00|8091.4|8079.4|8086.2|8074.2|8091.4|8079.4|8084.1|8072.1|0
1584047700000|2020-03-12 21:15:00|8088.4|8076.4|8060.8|8048.8|8088.4|8076.4|8060.8|8048.8|0
1584048000000|2020-03-12 21:20:00|8061.5|8049.5|8065.9|8053.9|8069.3|8057.3|8055.9|8043.9|0
1584048300000|2020-03-12 21:25:00|8065.7|8053.7|8045.5|8033.5|8065.7|8053.7|8045.5|8033.5|0
1584048600000|2020-03-12 21:30:00|8045.2|8033.2|8040.2|8028.2|8049.8|8037.8|8038.4|8026.4|0
1584048900000|2020-03-12 21:35:00|8039.3|8027.3|8024.3|8012.3|8039.3|8027.3|8015.4|8003.4|0
1584049200000|2020-03-12 21:40:00|8023.1|8011.1|8008.1|7996.1|8023.1|8011.1|8003.3|7991.3|0
1584049500000|2020-03-12 21:45:00|8011.8|7999.8|8009.7|7997.7|8027.7|8015.7|8001.7|7989.7|0
1584049800000|2020-03-12 21:50:00|8012|8000|8028.6|8016.6|8036.1|8024.1|8010.4|7998.4|0
1584050100000|2020-03-12 21:55:00|8030.6|8018.6|8049.5|8037.5|8051.8|8039.8|8030.6|8018.6|0
1584050400000|2020-03-12 22:00:00|8040.9|8028.9|8109.8|8097.8|8161.7|8149.7|8025.6|8013.6|0
1584050700000|2020-03-12 22:05:00|8109.3|8097.3|8073.2|8061.2|8113.8|8101.8|8066.6|8054.6|0
1584051000000|2020-03-12 22:10:00|8073|8061|8079.9|8067.9|8090.8|8078.8|8069.1|8057.1|0
1584051300000|2020-03-12 22:15:00|8080|8068|8030.1|8018.1|8083.2|8071.2|8030.1|8018.1|0
1584051600000|2020-03-12 22:20:00|8030|8018|8024.1|8012.1|8032.6|8020.6|7988.9|7976.9|0
1584051900000|2020-03-12 22:25:00|8023.6|8011.6|8072.9|8060.9|8122.6|8110.6|8022|8010|0
1584052200000|2020-03-12 22:30:00|8072.8|8060.8|8110.3|8098.3|8111.5|8099.5|8070|8058|0
1584052500000|2020-03-12 22:35:00|8110|8098|8154.1|8142.1|8191.1|8179.1|8108.6|8096.6|0
1584052800000|2020-03-12 22:40:00|8154|8142|8109.7|8097.7|8155|8143|8098.9|8086.9|0
1584053100000|2020-03-12 22:45:00|8109.2|8097.2|8141.3|8129.3|8141.6|8129.6|8109.2|8097.2|0
1584053400000|2020-03-12 22:50:00|8141.4|8129.4|8170|8158|8170|8158|8125.6|8113.6|0
1584053700000|2020-03-12 22:55:00|8173.7|8161.7|8130.8|8118.8|8204.7|8192.7|8129.3|8117.3|0
1584054000000|2020-03-12 23:00:00|8130.9|8118.9|8098.3|8086.3|8168.8|8156.8|8077.2|8065.2|0
1584054300000|2020-03-12 23:05:00|8102.2|8090.2|8084.6|8072.6|8104.1|8092.1|8080.4|8068.4|0
1584054600000|2020-03-12 23:10:00|8084.7|8072.7|8100.6|8088.6|8100.6|8088.6|8077.2|8065.2|0
1584054900000|2020-03-12 23:15:00|8100.7|8088.7|8096.3|8084.3|8117.2|8105.2|8090.5|8078.5|0
1584055200000|2020-03-12 23:20:00|8096.8|8084.8|8079.4|8067.4|8112.8|8100.8|8075.9|8063.9|0
1584055500000|2020-03-12 23:25:00|8079.5|8067.5|8107.5|8095.5|8107.9|8095.9|8079.4|8067.4|0
1584055800000|2020-03-12 23:30:00|8107.3|8095.3|8092|8080|8108.8|8096.8|8090.1|8078.1|0
1584056100000|2020-03-12 23:35:00|8092.4|8080.4|8086.6|8074.6|8096.4|8084.4|8083.6|8071.6|0
1584056400000|2020-03-12 23:40:00|8086.8|8074.8|8066.4|8054.4|8086.9|8074.9|8066.2|8054.2|0
1584056700000|2020-03-12 23:45:00|8066.2|8054.2|8037.6|8025.6|8066.2|8054.2|8025.7|8013.7|0
1584057000000|2020-03-12 23:50:00|8037.4|8025.4|8048.9|8036.9|8049.8|8037.8|8023.9|8011.9|0
1584057300000|2020-03-12 23:55:00|8046.1|8034.1|8058.5|8046.5|8064|8052|8046.1|8034.1|0
1584057600000|2020-03-13 00:00:00|8058.6|8046.6|8086.1|8074.1|8090.2|8078.2|8058.1|8046.1|0
1584057900000|2020-03-13 00:05:00|8086|8074|8092.3|8080.3|8135.2|8123.2|8080.7|8068.7|0
1584058200000|2020-03-13 00:10:00|8092.4|8080.4|8082.4|8070.4|8103.7|8091.7|8075.2|8063.2|0
1584058500000|2020-03-13 00:15:00|8082.8|8070.8|8121.8|8109.8|8146|8134|8081.5|8069.5|0
1584058800000|2020-03-13 00:20:00|8121.9|8109.9|8170.3|8158.3|8171.6|8159.6|8119.5|8107.5|0
1584059100000|2020-03-13 00:25:00|8167.4|8155.4|8161.9|8149.9|8168.1|8156.1|8143.1|8131.1|0
1584059400000|2020-03-13 00:30:00|8161.8|8149.8|8174.2|8162.2|8174.3|8162.3|8147.7|8135.7|0
1584059700000|2020-03-13 00:35:00|8174.1|8162.1|8155.7|8143.7|8179.5|8167.5|8149.4|8137.4|0
1584060000000|2020-03-13 00:40:00|8155.8|8143.8|8187.7|8175.7|8187.7|8175.7|8152.5|8140.5|0
1584060300000|2020-03-13 00:45:00|8187.8|8175.8|8201.7|8189.7|8211.7|8199.7|8183.9|8171.9|0
1584060600000|2020-03-13 00:50:00|8202|8190|8173.5|8161.5|8203.2|8191.2|8164|8152|0
1584060900000|2020-03-13 00:55:00|8173.1|8161.1|8168.4|8156.4|8191.9|8179.9|8160.1|8148.1|0
1584061200000|2020-03-13 01:00:00|8168.5|8156.5|8118.9|8106.9|8174.4|8162.4|8116.2|8104.2|0
1584061500000|2020-03-13 01:05:00|8120.1|8108.1|8105|8093|8129.2|8117.2|8103.7|8091.7|0
1584061800000|2020-03-13 01:10:00|8105.4|8093.4|8091.4|8079.4|8106.6|8094.6|8083.7|8071.7|0
1584062100000|2020-03-13 01:15:00|8091.3|8079.3|8049.7|8037.7|8102.3|8090.3|8047.9|8035.9|0
1584062400000|2020-03-13 01:20:00|8049.8|8037.8|8036|8024|8075.5|8063.5|8030.6|8018.6|0
1584062700000|2020-03-13 01:25:00|8036.1|8024.1|8026.9|8014.9|8041.7|8029.7|8026.7|8014.7|0
1584063000000|2020-03-13 01:30:00|8027|8015|8052.5|8040.5|8063.8|8051.8|8027|8015|0
1584063300000|2020-03-13 01:35:00|8052.4|8040.4|8028|8016|8059.5|8047.5|8020.1|8008.1|0
1584063600000|2020-03-13 01:40:00|8027|8015|8013.1|8001.1|8027|8015|7997.5|7985.5|0
1584063900000|2020-03-13 01:45:00|8013|8001|8058.2|8046.2|8061.8|8049.8|8002.1|7990.1|0
1584064200000|2020-03-13 01:50:00|8058.1|8046.1|8042.2|8030.2|8066|8054|8042.2|8030.2|0
1584064500000|2020-03-13 01:55:00|8042.7|8030.7|8007.7|7995.7|8043.6|8031.6|8003.7|7991.7|0
1584064800000|2020-03-13 02:00:00|8007.2|7995.2|7974.9|7962.9|8007.2|7995.2|7973.6|7961.6|0
1584065100000|2020-03-13 02:05:00|7975.8|7963.8|7978.4|7966.4|7983.2|7971.2|7959.4|7947.4|0
1584065400000|2020-03-13 02:10:00|7978.6|7966.6|8014.7|8002.7|8019.2|8007.2|7978.6|7966.6|0
1584065700000|2020-03-13 02:15:00|8014.8|8002.8|8030.1|8018.1|8031.3|8019.3|7997.4|7985.4|0
1584066000000|2020-03-13 02:20:00|8030.2|8018.2|8030.8|8018.8|8041.3|8029.3|8018.1|8006.1|0
1584066300000|2020-03-13 02:25:00|8030.9|8018.9|8045.4|8033.4|8045.4|8033.4|8023.4|8011.4|0
1584066600000|2020-03-13 02:30:00|8045|8033|8052|8040|8062.1|8050.1|8031.9|8019.9|0
1584066900000|2020-03-13 02:35:00|8051.8|8039.8|8039|8027|8057.2|8045.2|8031.2|8019.2|0
1584067200000|2020-03-13 02:40:00|8038.9|8026.9|8013.7|8001.7|8039|8027|8010.4|7998.4|0
1584067500000|2020-03-13 02:45:00|8013.8|8001.8|8027.3|8015.3|8032.6|8020.6|8013.8|8001.8|0
1584067800000|2020-03-13 02:50:00|8027.2|8015.2|8000|7988|8035.4|8023.4|7998.5|7986.5|0
1584068100000|2020-03-13 02:55:00|7999.5|7987.5|8003.8|7991.8|8021.4|8009.4|7992.5|7980.5|0
1584068400000|2020-03-13 03:00:00|8003.6|7991.6|8005.3|7993.3|8014.1|8002.1|8001.6|7989.6|0
1584068700000|2020-03-13 03:05:00|8005.2|7993.2|7990.5|7978.5|8012.7|8000.7|7982|7970|0
1584069000000|2020-03-13 03:10:00|7991|7979|7977.1|7965.1|7991.8|7979.8|7974.1|7962.1|0
1584069300000|2020-03-13 03:15:00|7977|7965|7976.6|7964.6|7990.7|7978.7|7975.2|7963.2|0
1584069600000|2020-03-13 03:20:00|7976.7|7964.7|7957.1|7945.1|7982.9|7970.9|7956.7|7944.7|0
1584069900000|2020-03-13 03:25:00|7957.2|7945.2|7948.1|7936.1|7958|7946|7935.7|7923.7|0
1584070200000|2020-03-13 03:30:00|7945|7933|7958.1|7946.1|7959.5|7947.5|7936.5|7924.5|0
1584070500000|2020-03-13 03:35:00|7958.3|7946.3|7967.2|7955.2|7974.1|7962.1|7955|7943|0
1584070800000|2020-03-13 03:40:00|7967.1|7955.1|7968.3|7956.3|7972.9|7960.9|7959.4|7947.4|0
1584071100000|2020-03-13 03:45:00|7968.2|7956.2|7963.4|7951.4|7984.6|7972.6|7962.1|7950.1|0
1584071400000|2020-03-13 03:50:00|7963.5|7951.5|7950|7938|7974.4|7962.4|7948.5|7936.5|0
1584071700000|2020-03-13 03:55:00|7950.1|7938.1|7949.2|7937.2|7969.9|7957.9|7947.2|7935.2|0
1584072000000|2020-03-13 04:00:00|7949.1|7937.1|7956.6|7944.6|7960.4|7948.4|7942.2|7930.2|0
1584072300000|2020-03-13 04:05:00|7956.5|7944.5|7969.1|7957.1|7975|7963|7952.6|7940.6|0
1584072600000|2020-03-13 04:10:00|7969.2|7957.2|7976.6|7964.6|7978.1|7966.1|7962.3|7950.3|0
1584072900000|2020-03-13 04:15:00|7976.5|7964.5|8016.6|8004.6|8017.7|8005.7|7971.9|7959.9|0
1584073200000|2020-03-13 04:20:00|8018.5|8006.5|8068.9|8056.9|8069.8|8057.8|8013.4|8001.4|0
1584073500000|2020-03-13 04:25:00|8069.1|8057.1|8049.4|8037.4|8082.6|8070.6|8031.5|8019.5|0
1584073800000|2020-03-13 04:30:00|8049.2|8037.2|8107.8|8095.8|8109.6|8097.6|8041.8|8029.8|0
1584074100000|2020-03-13 04:35:00|8107.1|8095.1|8130.1|8118.1|8156.1|8144.1|8093.7|8081.7|0
1584074400000|2020-03-13 04:40:00|8130.2|8118.2|8210.9|8198.9|8235.3|8223.3|8130.2|8118.2|0
1584074700000|2020-03-13 04:45:00|8210.1|8198.1|8143|8131|8214.8|8202.8|8116.8|8104.8|0
1584075000000|2020-03-13 04:50:00|8142.5|8130.5|8153.3|8141.3|8169.3|8157.3|8100|8088|0
1584075300000|2020-03-13 04:55:00|8153.8|8141.8|8240.4|8228.4|8241.6|8229.6|8152.2|8140.2|0
1584075600000|2020-03-13 05:00:00|8240.3|8228.3|8321.1|8309.1|8331.2|8319.2|8236.8|8224.8|0
1584075900000|2020-03-13 05:05:00|8321|8309|8253.6|8241.6|8336.8|8324.8|8234.7|8222.7|0
1584076200000|2020-03-13 05:10:00|8253.5|8241.5|8320.4|8308.4|8334.5|8322.5|8250.5|8238.5|0
1584076500000|2020-03-13 05:15:00|8318.9|8306.9|8416.9|8404.9|8417|8405|8285.3|8273.3|0
1584076800000|2020-03-13 05:20:00|8416.8|8404.8|8302.6|8290.6|8419.2|8407.2|8302.6|8290.6|0
1584077100000|2020-03-13 05:25:00|8302.7|8290.7|8342.5|8330.5|8367.7|8355.7|8295.6|8283.6|0
1584077400000|2020-03-13 05:30:00|8342.2|8330.2|8398.6|8386.6|8409.3|8397.3|8324.1|8312.1|0
1584077700000|2020-03-13 05:35:00|8399.1|8387.1|8402.6|8390.6|8409.6|8397.6|8384.8|8372.8|0
1584078000000|2020-03-13 05:40:00|8402.4|8390.4|8357.2|8345.2|8407.6|8395.6|8338.7|8326.7|0
1584078300000|2020-03-13 05:45:00|8357.9|8345.9|8304.2|8292.2|8365.8|8353.8|8249.9|8237.9|0
1584078600000|2020-03-13 05:50:00|8304.3|8292.3|8308.9|8296.9|8355.5|8343.5|8297.8|8285.8|0
1584078900000|2020-03-13 05:55:00|8309.8|8297.8|8283.4|8271.4|8318.3|8306.3|8264.1|8252.1|0
1584079200000|2020-03-13 06:00:00|8282.9|8270.9|8212.8|8200.8|8283|8271|8210.1|8198.1|0
1584079500000|2020-03-13 06:05:00|8212.9|8200.9|8230.7|8218.7|8257|8245|8198.5|8186.5|0
1584079800000|2020-03-13 06:10:00|8232.6|8220.6|8184.7|8172.7|8239.2|8227.2|8178.8|8166.8|0
1584080100000|2020-03-13 06:15:00|8184.8|8172.8|8165|8153|8210.6|8198.6|8158.6|8146.6|0
1584080400000|2020-03-13 06:20:00|8164.2|8152.2|8247|8235|8249.7|8237.7|8160|8148|0
1584080700000|2020-03-13 06:25:00|8247.1|8235.1|8258.8|8246.8|8269.7|8257.7|8234.8|8222.8|0
1584081000000|2020-03-13 06:30:00|8258.6|8246.6|8240.2|8228.2|8266.3|8254.3|8221.5|8209.5|0
1584081300000|2020-03-13 06:35:00|8240.3|8228.3|8258.3|8246.3|8276|8264|8240|8228|0
1584081600000|2020-03-13 06:40:00|8258.4|8246.4|8261.2|8249.2|8294.5|8282.5|8255.3|8243.3|0
1584081900000|2020-03-13 06:45:00|8261.3|8249.3|8254.2|8242.2|8267.5|8255.5|8250|8238|0
1584082200000|2020-03-13 06:50:00|8254.3|8242.3|8258.7|8246.7|8263.9|8251.9|8254|8242|0
1584082500000|2020-03-13 06:55:00|8258.6|8246.6|8255.4|8243.4|8266.7|8254.7|8237|8225|0
1584082800000|2020-03-13 07:00:00|8267.9|8259.9|8292.9|8284.9|8294.9|8286.9|8244.4|8236.4|614
1584083100000|2020-03-13 07:05:00|8293.4|8285.4|8274.9|8266.9|8294.9|8286.9|8246.4|8238.4|226
1584083400000|2020-03-13 07:10:00|8274.4|8266.4|8262.9|8254.9|8274.4|8266.4|8247.9|8239.9|128
1584083700000|2020-03-13 07:15:00|8263.4|8255.4|8335.9|8327.9|8345.4|8337.4|8263.4|8255.4|310
1584084000000|2020-03-13 07:20:00|8338.4|8330.4|8341.4|8333.4|8353.9|8345.9|8327.4|8319.4|265
1584084300000|2020-03-13 07:25:00|8341.9|8333.9|8332.4|8324.4|8348.9|8340.9|8332.4|8324.4|395
1584084600000|2020-03-13 07:30:00|8332.9|8324.9|8404.4|8396.4|8417.9|8409.9|8329.9|8321.9|719
1584084900000|2020-03-13 07:35:00|8403.9|8395.9|8462.4|8454.4|8481.4|8473.4|8403.9|8395.9|451
1584085200000|2020-03-13 07:40:00|8461.9|8453.9|8455.4|8447.4|8473.4|8465.4|8419.9|8411.9|141
1584085500000|2020-03-13 07:45:00|8456.4|8448.4|8484.9|8476.9|8484.9|8476.9|8444.4|8436.4|161
1584085800000|2020-03-13 07:50:00|8485.4|8477.4|8509.9|8501.9|8533.4|8525.4|8485.4|8477.4|138
1584086100000|2020-03-13 07:55:00|8509.4|8501.4|8477.9|8469.9|8531.4|8523.4|8465.9|8457.9|213
1584086400000|2020-03-13 08:00:00|8473.9|8465.9|8571.9|8563.9|8578.9|8570.9|8470.4|8462.4|1491
1584086700000|2020-03-13 08:05:00|8571.4|8563.4|8511.4|8503.4|8574.9|8566.9|8511.4|8503.4|1294
1584087000000|2020-03-13 08:10:00|8510.9|8502.9|8473.4|8465.4|8517.4|8509.4|8451.4|8443.4|2023
1584087300000|2020-03-13 08:15:00|8474.9|8466.9|8402.4|8394.4|8474.9|8466.9|8400.4|8392.4|2228
1584087600000|2020-03-13 08:20:00|8402.9|8394.9|8447.4|8439.4|8453.4|8445.4|8402.9|8394.9|1883
1584087900000|2020-03-13 08:25:00|8448.4|8440.4|8453.9|8445.9|8480.9|8472.9|8448.4|8440.4|1526
1584088200000|2020-03-13 08:30:00|8454.4|8446.4|8389.9|8381.9|8454.4|8446.4|8369.4|8361.4|1517
1584088500000|2020-03-13 08:35:00|8390.4|8382.4|8355.9|8347.9|8390.4|8382.4|8336.4|8328.4|1491
1584088800000|2020-03-13 08:40:00|8355.4|8347.4|8352.9|8344.9|8375.9|8367.9|8329.4|8321.4|1263
1584089100000|2020-03-13 08:45:00|8353.9|8345.9|8324.9|8316.9|8382.4|8374.4|8323.4|8315.4|1353
1584089400000|2020-03-13 08:50:00|8324.4|8316.4|8370.9|8362.9|8393.9|8385.9|8324.4|8316.4|1418
1584089700000|2020-03-13 08:55:00|8370.4|8362.4|8379.9|8371.9|8391.4|8383.4|8360.4|8352.4|1243
1584090000000|2020-03-13 09:00:00|8381.4|8373.4|8369.4|8361.4|8403.9|8395.9|8367.4|8359.4|2131
1584090300000|2020-03-13 09:05:00|8367.9|8359.9|8388.4|8380.4|8396.4|8388.4|8354.9|8346.9|1302
1584090600000|2020-03-13 09:10:00|8389.9|8381.9|8420.4|8412.4|8437.4|8429.4|8376.4|8368.4|991
1584090900000|2020-03-13 09:15:00|8421.4|8413.4|8424.9|8416.9|8446.9|8438.9|8414.4|8406.4|1502
1584091200000|2020-03-13 09:20:00|8424.4|8416.4|8463.9|8455.9|8476.4|8468.4|8415.9|8407.9|945
1584091500000|2020-03-13 09:25:00|8464.4|8456.4|8480.9|8472.9|8490.4|8482.4|8459.9|8451.9|1129
1584091800000|2020-03-13 09:30:00|8481.4|8473.4|8487.9|8479.9|8503.4|8495.4|8470.9|8462.9|925
1584092100000|2020-03-13 09:35:00|8488.4|8480.4|8494.4|8486.4|8516.9|8508.9|8483.9|8475.9|953
1584092400000|2020-03-13 09:40:00|8493.9|8485.9|8509.9|8501.9|8512.4|8504.4|8489.4|8481.4|998
1584092700000|2020-03-13 09:45:00|8510.4|8502.4|8543.4|8535.4|8545.4|8537.4|8501.9|8493.9|1181
1584093000000|2020-03-13 09:50:00|8544.4|8536.4|8546.9|8538.9|8560.4|8552.4|8533.9|8525.9|1513
1584093300000|2020-03-13 09:55:00|8547.4|8539.4|8578.9|8570.9|8597.9|8589.9|8546.9|8538.9|3693
1584093600000|2020-03-13 10:00:00|8578.4|8570.4|8600.9|8592.9|8607.9|8599.9|8570.4|8562.4|1312
1584093900000|2020-03-13 10:05:00|8600.4|8592.4|8579.4|8571.4|8600.4|8592.4|8547.9|8539.9|1652
1584094200000|2020-03-13 10:10:00|8580.4|8572.4|8595.4|8587.4|8600.4|8592.4|8573.4|8565.4|888
1584094500000|2020-03-13 10:15:00|8595.9|8587.9|8627.4|8619.4|8628.9|8620.9|8595.9|8587.9|1139
1584094800000|2020-03-13 10:20:00|8628.4|8620.4|8629.4|8621.4|8651.9|8643.9|8622.4|8614.4|1501
1584095100000|2020-03-13 10:25:00|8628.9|8620.9|8600.4|8592.4|8633.4|8625.4|8589.4|8581.4|1253
1584095400000|2020-03-13 10:30:00|8599.9|8591.9|8616.4|8608.4|8623.4|8615.4|8594.9|8586.9|799
1584095700000|2020-03-13 10:35:00|8614.4|8606.4|8613.4|8605.4|8623.9|8615.9|8587.9|8579.9|1564
1584096000000|2020-03-13 10:40:00|8613.9|8605.9|8629.9|8621.9|8641.9|8633.9|8612.9|8604.9|1034
1584096300000|2020-03-13 10:45:00|8629.4|8621.4|8632.3|8624.3|8634.8|8626.8|8619.3|8611.3|1243
1584096600000|2020-03-13 10:50:00|8631.8|8623.8|8651.8|8643.8|8653.3|8645.3|8631.8|8623.8|966
1584096900000|2020-03-13 10:55:00|8652.8|8644.8|8657.3|8649.3|8676.3|8668.3|8642.8|8634.8|1354
1584097200000|2020-03-13 11:00:00|8654.3|8646.3|8673.8|8665.8|8673.8|8665.8|8650.8|8642.8|786
1584097500000|2020-03-13 11:05:00|8674.8|8666.8|8731.8|8723.8|8734.3|8726.3|8674.3|8666.3|1095
1584097800000|2020-03-13 11:10:00|8732.3|8724.3|8813.3|8805.3|8816.3|8808.3|8724.8|8716.8|1221
1584098100000|2020-03-13 11:15:00|8812.8|8804.8|8819.3|8811.3|8873.3|8865.3|8805.8|8797.8|1466
1584098400000|2020-03-13 11:20:00|8817.3|8809.3|8783.8|8775.8|8822.8|8814.8|8765.3|8757.3|988
1584098700000|2020-03-13 11:25:00|8783.3|8775.3|8778.3|8770.3|8786.3|8778.3|8758.3|8750.3|2653
1584099000000|2020-03-13 11:30:00|8778.8|8770.8|8863.3|8855.3|8863.8|8855.8|8775.8|8767.8|1768
1584099300000|2020-03-13 11:35:00|8861.8|8853.8|8839.8|8831.8|8861.8|8853.8|8811.8|8803.8|1383
1584099600000|2020-03-13 11:40:00|8840.3|8832.3|8924.3|8916.3|8925.3|8917.3|8836.8|8828.8|1392
1584099900000|2020-03-13 11:45:00|8928.3|8920.3|8881.8|8873.8|8932.3|8924.3|8869.3|8861.3|1833
1584100200000|2020-03-13 11:50:00|8881.3|8873.3|8878.3|8870.3|8906.3|8898.3|8871.3|8863.3|808
1584100500000|2020-03-13 11:55:00|8878.8|8870.8|8880.3|8872.3|8883.3|8875.3|8866.8|8858.8|1187
1584100800000|2020-03-13 12:00:00|8880.8|8872.8|8877.3|8869.3|8895.3|8887.3|8857.8|8849.8|1298
1584101100000|2020-03-13 12:05:00|8877.8|8869.8|8889.8|8881.8|8907.3|8899.3|8874.3|8866.3|914
1584101400000|2020-03-13 12:10:00|8889.3|8881.3|8892.3|8884.3|8907.3|8899.3|8878.8|8870.8|521
1584101700000|2020-03-13 12:15:00|8892.8|8884.8|8909.3|8901.3|8921.8|8913.8|8891.3|8883.3|731
1584102000000|2020-03-13 12:20:00|8909.8|8901.8|8982.8|8974.8|8982.8|8974.8|8907.3|8899.3|1205
1584102300000|2020-03-13 12:25:00|8983.3|8975.3|9016.8|9008.8|9020.8|9012.8|8970.3|8962.3|1019
1584102600000|2020-03-13 12:30:00|9015.3|9007.3|9043.3|9035.3|9051.8|9043.8|9015.3|9007.3|1185
1584102900000|2020-03-13 12:35:00|9038.8|9030.8|8999.8|8991.8|9040.8|9032.8|8995.8|8987.8|524
1584103200000|2020-03-13 12:40:00|8999.3|8991.3|8991.8|8983.8|9009.3|9001.3|8960.3|8952.3|984
1584103500000|2020-03-13 12:45:00|8991.3|8983.3|8957.3|8949.3|8991.3|8983.3|8953.8|8945.8|1411
1584103800000|2020-03-13 12:50:00|8956.8|8948.8|8964.3|8956.3|8987.8|8979.8|8936.8|8928.8|634
1584104100000|2020-03-13 12:55:00|8960.3|8952.3|8958.8|8950.8|8978.8|8970.8|8957.3|8949.3|421
1584104400000|2020-03-13 13:00:00|8959.3|8951.3|8906.8|8898.8|8967.8|8959.8|8901.3|8893.3|710
1584104700000|2020-03-13 13:05:00|8906.3|8898.3|8870.3|8862.3|8906.3|8898.3|8824.8|8816.8|1283
1584105000000|2020-03-13 13:10:00|8868.3|8860.3|8890.8|8882.8|8923.8|8915.8|8861.8|8853.8|382
1584105300000|2020-03-13 13:15:00|8889.8|8881.8|8859.3|8851.3|8902.3|8894.3|8848.3|8840.3|682
1584105600000|2020-03-13 13:20:00|8859.8|8851.8|8840.8|8832.8|8870.8|8862.8|8839.3|8831.3|487
1584105900000|2020-03-13 13:25:00|8840.3|8832.3|8886.3|8878.3|8886.8|8878.8|8830.3|8822.3|897
1584106200000|2020-03-13 13:30:00|8881.3|8873.3|8782.3|8774.3|8881.3|8873.3|8779.3|8771.3|1126
1584106500000|2020-03-13 13:35:00|8781.8|8773.8|8726.3|8718.3|8799.8|8791.8|8716.3|8708.3|1644
1584106800000|2020-03-13 13:40:00|8724.3|8716.3|8703.3|8695.3|8750.3|8742.3|8674.8|8666.8|2180
1584107100000|2020-03-13 13:45:00|8703.8|8695.8|8747.3|8739.3|8768.3|8760.3|8703.8|8695.8|1023
1584107400000|2020-03-13 13:50:00|8746.8|8738.8|8694.3|8686.3|8751.8|8743.8|8690.8|8682.8|1021
1584107700000|2020-03-13 13:55:00|8695.3|8687.3|8667.3|8659.3|8720.3|8712.3|8663.3|8655.3|1298
1584108000000|2020-03-13 14:00:00|8667.8|8659.8|8707.8|8699.8|8717.3|8709.3|8639.8|8631.8|1505
1584108300000|2020-03-13 14:05:00|8708.8|8700.8|8678.3|8670.3|8723.3|8715.3|8678.3|8670.3|1610
1584108600000|2020-03-13 14:10:00|8677.8|8669.8|8673.9|8665.9|8722.4|8714.4|8666.3|8658.3|1162
1584108900000|2020-03-13 14:15:00|8675.4|8667.4|8738.4|8730.4|8757.9|8749.9|8668.9|8660.9|1757
1584109200000|2020-03-13 14:20:00|8738.9|8730.9|8734.4|8726.4|8766.9|8758.9|8715.9|8707.9|2058
1584109500000|2020-03-13 14:25:00|8731.9|8723.9|8688.4|8680.4|8760.4|8752.4|8681.9|8673.9|1342
1584109800000|2020-03-13 14:30:00|8687.9|8679.9|8660.4|8652.4|8699.9|8691.9|8657.9|8649.9|946
1584110100000|2020-03-13 14:35:00|8659.9|8651.9|8605.4|8597.4|8659.9|8651.9|8589.9|8581.9|1004
1584110400000|2020-03-13 14:40:00|8606.9|8598.9|8587.4|8579.4|8608.4|8600.4|8572.9|8564.9|726
1584110700000|2020-03-13 14:45:00|8587.9|8579.9|8583.4|8575.4|8601.9|8593.9|8570.9|8562.9|1228
1584111000000|2020-03-13 14:50:00|8584.9|8576.9|8521.4|8513.4|8598.4|8590.4|8521.4|8513.4|1188
1584111300000|2020-03-13 14:55:00|8520.9|8512.9|8460.9|8452.9|8529.9|8521.9|8444.4|8436.4|1499
1584111600000|2020-03-13 15:00:00|8461.4|8453.4|8498.9|8490.9|8533.4|8525.4|8460.4|8452.4|2078
1584111900000|2020-03-13 15:05:00|8496.9|8488.9|8485.9|8477.9|8502.4|8494.4|8472.4|8464.4|2430
1584112200000|2020-03-13 15:10:00|8484.1|8476.1|8480.1|8472.1|8502.1|8494.1|8446.6|8438.6|1593
1584112500000|2020-03-13 15:15:00|8481.1|8473.1|8438.1|8430.1|8494.6|8486.6|8412.6|8404.6|1720
1584112800000|2020-03-13 15:20:00|8438.6|8430.6|8424.6|8416.6|8464.6|8456.6|8417.6|8409.6|1473
1584113100000|2020-03-13 15:25:00|8424.1|8416.1|8350.6|8342.6|8437.6|8429.6|8350.6|8342.6|1992
1584113400000|2020-03-13 15:30:00|8349.6|8341.6|8328.1|8320.1|8391.1|8383.1|8319.1|8311.1|2246
1584113700000|2020-03-13 15:35:00|8328.6|8320.6|8346.6|8338.6|8393.1|8385.1|8324.6|8316.6|1687
1584114000000|2020-03-13 15:40:00|8346.1|8338.1|8319.6|8311.6|8351.6|8343.6|8311.1|8303.1|1325
1584114300000|2020-03-13 15:45:00|8320.1|8312.1|8272.6|8264.6|8336.6|8328.6|8267.1|8259.1|1462
1584114600000|2020-03-13 15:50:00|8272.1|8264.1|8284.6|8276.6|8303.1|8295.1|8259.6|8251.6|1813
1584114900000|2020-03-13 15:55:00|8285.1|8277.1|8392.1|8384.1|8413.1|8405.1|8285.1|8277.1|1923
1584115200000|2020-03-13 16:00:00|8391.6|8383.6|8327.6|8319.6|8400.6|8392.6|8316.1|8308.1|832
1584115500000|2020-03-13 16:05:00|8326.1|8318.1|8315.1|8307.1|8348.1|8340.1|8301.6|8293.6|3763
1584115800000|2020-03-13 16:10:00|8315.6|8307.6|8330.6|8322.6|8330.6|8322.6|8288.6|8280.6|1795
1584116100000|2020-03-13 16:15:00|8329.6|8321.6|8343.6|8335.6|8347.6|8339.6|8306.1|8298.1|2664
1584116400000|2020-03-13 16:20:00|8342.1|8334.1|8366.1|8358.1|8377.1|8369.1|8336.6|8328.6|1230
1584116700000|2020-03-13 16:25:00|8365.6|8357.6|8359.1|8351.1|8397.6|8389.6|8348.1|8340.1|3397
1584117000000|2020-03-13 16:30:00|8372.1|8364.1|8414.1|8406.1|8440.6|8432.6|8360.1|8352.1|3304
1584117300000|2020-03-13 16:35:00|8408.1|8400.1|8408.6|8400.6|8419.1|8411.1|8398.6|8390.6|757
1584117600000|2020-03-13 16:40:00|8408.1|8400.1|8466.6|8458.6|8466.6|8458.6|8402.1|8394.1|413
1584117900000|2020-03-13 16:45:00|8468.1|8460.1|8492.6|8484.6|8497.1|8489.1|8467.6|8459.6|333
1584118200000|2020-03-13 16:50:00|8493.1|8485.1|8530.1|8522.1|8538.1|8530.1|8493.1|8485.1|1156
1584118500000|2020-03-13 16:55:00|8529.6|8521.6|8463.1|8455.1|8529.6|8521.6|8454.1|8446.1|6826
1584118800000|2020-03-13 17:00:00|8464.1|8456.1|8467.1|8459.1|8510.6|8502.6|8462.1|8454.1|11542
1584119100000|2020-03-13 17:05:00|8466.1|8458.1|8463.6|8455.6|8471.6|8463.6|8451.1|8443.1|944
1584119400000|2020-03-13 17:10:00|8463.1|8455.1|8466.6|8458.6|8492.6|8484.6|8437.1|8429.1|131
1584119700000|2020-03-13 17:15:00|8467.1|8459.1|8471.1|8463.1|8480.6|8472.6|8452.6|8444.6|256
1584120000000|2020-03-13 17:20:00|8471.6|8463.6|8513.1|8505.1|8517.6|8509.6|8471.6|8463.6|614
1584120300000|2020-03-13 17:25:00|8512.6|8504.6|8522.6|8514.6|8524.6|8516.6|8510.6|8502.6|21
1584120600000|2020-03-13 17:30:00|8523.6|8515.6|8509.1|8501.1|8539.1|8531.1|8509.1|8501.1|42
1584120900000|2020-03-13 17:35:00|8509.6|8501.6|8532.1|8524.1|8532.1|8524.1|8506.1|8498.1|77
1584121200000|2020-03-13 17:40:00|8532.6|8524.6|8548.1|8540.1|8563.1|8555.1|8532.6|8524.6|67
1584121500000|2020-03-13 17:45:00|8548.6|8540.6|8576.6|8568.6|8578.1|8570.1|8548.1|8540.1|149
1584121800000|2020-03-13 17:50:00|8577.1|8569.1|8596.6|8588.6|8601.6|8593.6|8577.1|8569.1|201
1584122100000|2020-03-13 17:55:00|8595.1|8587.1|8587.6|8579.6|8597.6|8589.6|8567.1|8559.1|43
1584122400000|2020-03-13 18:00:00|8587.1|8579.1|8550.6|8542.6|8587.1|8579.1|8544.1|8536.1|49
1584122700000|2020-03-13 18:05:00|8549.1|8541.1|8520.1|8512.1|8559.1|8551.1|8499.1|8491.1|211
1584123000000|2020-03-13 18:10:00|8519.6|8511.6|8549.6|8541.6|8552.6|8544.6|8516.1|8508.1|196
1584123300000|2020-03-13 18:15:00|8550.1|8542.1|8548.1|8540.1|8562.6|8554.6|8548.1|8540.1|235
1584123600000|2020-03-13 18:20:00|8548.6|8540.6|8546.6|8538.6|8558.1|8550.1|8525.1|8517.1|89
1584123900000|2020-03-13 18:25:00|8547.1|8539.1|8522.6|8514.6|8548.6|8540.6|8519.6|8511.6|135
1584124200000|2020-03-13 18:30:00|8522.1|8514.1|8509.1|8501.1|8525.6|8517.6|8490.1|8482.1|58
1584124500000|2020-03-13 18:35:00|8516.1|8508.1|8465.1|8457.1|8519.6|8511.6|8460.1|8452.1|85
1584124800000|2020-03-13 18:40:00|8464.6|8456.6|8537.6|8529.6|8540.1|8532.1|8457.6|8449.6|137
1584125100000|2020-03-13 18:45:00|8538.6|8530.6|8531.1|8523.1|8551.6|8543.6|8516.1|8508.1|129
1584125400000|2020-03-13 18:50:00|8530.1|8522.1|8563.1|8555.1|8563.1|8555.1|8522.1|8514.1|84
1584125700000|2020-03-13 18:55:00|8562.6|8554.6|8589.6|8581.6|8589.6|8581.6|8560.6|8552.6|125
1584126000000|2020-03-13 19:00:00|8589.1|8581.1|8604.1|8596.1|8615.1|8607.1|8579.1|8571.1|132
1584126300000|2020-03-13 19:05:00|8605.6|8597.6|8605.6|8597.6|8626.6|8618.6|8598.6|8590.6|24
1584126600000|2020-03-13 19:10:00|8607.6|8599.6|8601.6|8593.6|8614.6|8606.6|8578.6|8570.6|59
1584126900000|2020-03-13 19:15:00|8602.1|8594.1|8625.6|8617.6|8629.6|8621.6|8601.6|8593.6|71
1584127200000|2020-03-13 19:20:00|8624.1|8616.1|8637.6|8629.6|8640.6|8632.6|8613.1|8605.1|77
1584127500000|2020-03-13 19:25:00|8638.1|8630.1|8659.1|8651.1|8665.1|8657.1|8635.6|8627.6|109
1584127800000|2020-03-13 19:30:00|8659.6|8651.6|8576.1|8568.1|8674.6|8666.6|8554.1|8546.1|485
1584128100000|2020-03-13 19:35:00|8576.6|8568.6|8672.6|8664.6|8681.6|8673.6|8563.1|8555.1|127
1584128400000|2020-03-13 19:40:00|8673.1|8665.1|8795.1|8787.1|8820.1|8812.1|8658.1|8650.1|859
1584128700000|2020-03-13 19:45:00|8801.1|8793.1|8844.6|8836.6|8857.1|8849.1|8801.1|8793.1|247
1584129000000|2020-03-13 19:50:00|8845.1|8837.1|8878.6|8870.6|8888.1|8880.1|8845.1|8837.1|805
1584129300000|2020-03-13 19:55:00|8879.1|8871.1|8878.1|8870.1|8889.6|8881.6|8847.6|8839.6|569
1584129600000|2020-03-13 20:00:00|8879.6|8871.6|8875.6|8867.6|8883.6|8875.6|8863.6|8855.6|37
1584129900000|2020-03-13 20:05:00|8874.6|8866.6|8888.6|8880.6|8889.6|8881.6|8873.1|8865.1|110
1584130200000|2020-03-13 20:10:00|8889.1|8881.1|8921.1|8913.1|8924.6|8916.6|8888.6|8880.6|109
1584130500000|2020-03-13 20:15:00|8920.6|8912.6|8892.6|8884.6|8922.6|8914.6|8887.1|8879.1|43
1584130800000|2020-03-13 20:20:00|8892.1|8884.1|8872.1|8864.1|8892.1|8884.1|8872.1|8864.1|1
1584131100000|2020-03-13 20:25:00|8872.6|8864.6|8874.6|8866.6|8875.6|8867.6|8872.1|8864.1|0
1584131400000|2020-03-13 20:30:00|8873.6|8865.6|8823.6|8815.6|8873.6|8865.6|8821.1|8813.1|60
1584131700000|2020-03-13 20:35:00|8823.1|8815.1|8804.6|8796.6|8849.6|8841.6|8804.6|8796.6|72
1584132000000|2020-03-13 20:40:00|8805.1|8797.1|8794.6|8786.6|8820.1|8812.1|8794.1|8786.1|102
1584132300000|2020-03-13 20:45:00|8795.1|8787.1|8797.6|8789.6|8813.6|8805.6|8795.1|8787.1|20
1584132600000|2020-03-13 20:50:00|8798.6|8790.6|8795.1|8787.1|8802.6|8794.6|8794.6|8786.6|2
1584132900000|2020-03-13 20:55:00|8795.6|8787.6|8805.7|8793.7|8819.1|8811.1|8795.1|8787|11
1584133200000|2020-03-13 21:00:00|8806.9|8794.9|8806.9|8794.9|8806.9|8794.9|8806.9|8794.9|0
1584309900000|2020-03-15 22:05:00|8588|8576|8536.6|8524.6|8634.4|8622.4|8511.2|8499.2|0
1584310200000|2020-03-15 22:10:00|8539.1|8527.1|8488|8476|8547.4|8535.4|8480.7|8468.7|0
1584310500000|2020-03-15 22:15:00|8488.1|8476.1|8483.4|8471.4|8493.4|8481.4|8470.5|8458.5|0
1584310800000|2020-03-15 22:20:00|8484.1|8472.1|8473.3|8461.3|8484.1|8472.1|8473.3|8461.3|0
1584311100000|2020-03-15 22:25:00|8473.4|8461.4|8473.3|8461.3|8474.1|8462.1|8473.3|8461.3|0
1584312000000|2020-03-15 22:40:00|8461.7|8449.7|8461.7|8449.7|8461.7|8449.7|8461.7|8449.7|0
1584312600000|2020-03-15 22:50:00|8450.2|8438.2|8437|8425|8450.2|8438.2|8432.4|8420.4|0
1584312900000|2020-03-15 22:55:00|8436.3|8424.3|8429.5|8417.5|8436.3|8424.3|8429.3|8417.3|0
1584313200000|2020-03-15 23:00:00|8436.5|8424.5|8448.6|8436.6|8448.6|8436.6|8436.5|8424.5|0
1584313800000|2020-03-15 23:10:00|8448.3|8436.3|8448.3|8436.3|8448.3|8436.3|8448.3|8436.3|0
1584314100000|2020-03-15 23:15:00|8449.6|8437.6|8449.6|8437.6|8449.6|8437.6|8449.6|8437.6|0
1584314400000|2020-03-15 23:20:00|8445|8433|8438.3|8426.3|8445|8433|8438|8426|0
1584314700000|2020-03-15 23:25:00|8440.6|8428.6|8442.9|8430.9|8442.9|8430.9|8440.6|8428.6|0
1584316200000|2020-03-15 23:50:00|8449.9|8437.9|8449.9|8437.9|8449.9|8437.9|8449.9|8437.9|0
1584316500000|2020-03-15 23:55:00|8451.2|8439.2|8451.2|8439.2|8451.2|8439.2|8451.2|8439.2|0
1584317400000|2020-03-16 00:10:00|8455.8|8443.8|8474.3|8462.3|8474.3|8462.3|8455.8|8443.8|0
1584318000000|2020-03-16 00:20:00|8204.2|8192.2|8191.4|8179.4|8204.2|8192.2|8158.3|8146.3|0
1584318300000|2020-03-16 00:25:00|8192.4|8180.4|8257.6|8245.6|8260.2|8248.2|8192.4|8180.4|0
1584318600000|2020-03-16 00:30:00|8254.6|8242.6|8269.5|8257.5|8280.9|8268.9|8229.6|8217.6|0
1584318900000|2020-03-16 00:35:00|8270.5|8258.5|8264.4|8252.4|8275.8|8263.8|8249.1|8237.1|0
1584319200000|2020-03-16 00:40:00|8263.9|8251.9|8275.8|8263.8|8278.4|8266.4|8260.5|8248.5|0
1584319500000|2020-03-16 00:45:00|8273.8|8261.8|8272.3|8260.3|8290.4|8278.4|8267.2|8255.2|0
1584319800000|2020-03-16 00:50:00|8273.3|8261.3|8280.6|8268.6|8293.3|8281.3|8265.3|8253.3|0
1584320100000|2020-03-16 00:55:00|8279.6|8267.6|8262.8|8250.8|8285.7|8273.7|8260.2|8248.2|0
1584320400000|2020-03-16 01:00:00|8263.3|8251.3|8257.7|8245.7|8273|8261|8234.7|8222.7|0
1584320700000|2020-03-16 01:05:00|8256.7|8244.7|8213.2|8201.2|8257.7|8245.7|8213.2|8201.2|0
1584321000000|2020-03-16 01:10:00|8212.7|8200.7|8186.5|8174.5|8236.1|8224.1|8180.1|8168.1|0
1584321300000|2020-03-16 01:15:00|8185.5|8173.5|8204.3|8192.3|8232.4|8220.4|8183.9|8171.9|0
1584321600000|2020-03-16 01:20:00|8203.3|8191.3|8222.3|8210.3|8235.2|8223.2|8197.9|8185.9|0
1584321900000|2020-03-16 01:25:00|8223.3|8211.3|8198.2|8186.2|8224.8|8212.8|8184.1|8172.1|0
1584322200000|2020-03-16 01:30:00|8196.7|8184.7|8191.9|8179.9|8196.9|8184.9|8166.4|8154.4|0
1584322500000|2020-03-16 01:35:00|8192.4|8180.4|8209.8|8197.8|8209.8|8197.8|8181.7|8169.7|0
1584322800000|2020-03-16 01:40:00|8210.3|8198.3|8199.4|8187.4|8214.9|8202.9|8196.9|8184.9|0
1584323100000|2020-03-16 01:45:00|8200.4|8188.4|8217.3|8205.3|8219.9|8207.9|8196.9|8184.9|0
1584323400000|2020-03-16 01:50:00|8218.3|8206.3|8263.2|8251.2|8265.8|8253.8|8218.3|8206.3|0
1584323700000|2020-03-16 01:55:00|8263.7|8251.7|8281.1|8269.1|8281.1|8269.1|8263.2|8251.2|0
1584324000000|2020-03-16 02:00:00|8282.1|8270.1|8268.4|8256.4|8283.7|8271.7|8267.1|8255.1|0
1584324300000|2020-03-16 02:05:00|8267.4|8255.4|8257.4|8245.4|8269.6|8257.6|8243.3|8231.3|0
1584324600000|2020-03-16 02:10:00|8256.4|8244.4|8253.2|8241.2|8258.9|8246.9|8247.5|8235.5|0
1584324900000|2020-03-16 02:15:00|8252.1|8240.1|8240.6|8228.6|8270.7|8258.7|8239.2|8227.2|0
1584325200000|2020-03-16 02:20:00|8240|8228|8236.3|8224.3|8242|8230|8224.8|8212.8|0
1584325500000|2020-03-16 02:25:00|8235.2|8223.2|8234.9|8222.9|8235.2|8223.2|8221.9|8209.9|0
1584325800000|2020-03-16 02:30:00|8235.4|8223.4|8224.8|8212.8|8236.3|8224.3|8220.5|8208.5|0
1584326100000|2020-03-16 02:35:00|8224.3|8212.3|8221.9|8209.9|8237.7|8225.7|8221.9|8209.9|0
1584326400000|2020-03-16 02:40:00|8221.4|8209.4|8220.7|8208.7|8221.4|8209.4|8210.5|8198.5|0
1584326700000|2020-03-16 02:45:00|8220.1|8208.1|8213.5|8201.5|8220.1|8208.1|8209.2|8197.2|0
1584327000000|2020-03-16 02:50:00|8212.9|8200.9|8207.9|8195.9|8212.9|8200.9|8196.3|8184.3|0
1584327300000|2020-03-16 02:55:00|8209|8197|8186.3|8174.3|8215|8203|8174.8|8162.8|0
1584327600000|2020-03-16 03:00:00|8188.5|8176.5|8192.1|8180.1|8197.9|8185.9|8183.5|8171.5|0
1584327900000|2020-03-16 03:05:00|8193.3|8181.3|8206.5|8194.5|8207.9|8195.9|8186.4|8174.4|0
1584328200000|2020-03-16 03:10:00|8205.4|8193.4|8238.1|8226.1|8238.1|8226.1|8203.6|8191.6|0
1584328500000|2020-03-16 03:15:00|8237.5|8225.5|8235.2|8223.2|8238.1|8226.1|8235.2|8223.2|0
1584328800000|2020-03-16 03:20:00|8235.8|8223.8|8232.4|8220.4|8238.1|8226.1|8226.6|8214.6|0
1584329100000|2020-03-16 03:25:00|8231.2|8219.2|8236.7|8224.7|8238.1|8226.1|8226.6|8214.6|0
1584329400000|2020-03-16 03:30:00|8236.1|8224.1|8235.2|8223.2|8238.1|8226.1|8232.4|8220.4|0
1584329700000|2020-03-16 03:35:00|8234.7|8222.7|8235.2|8223.2|8238.1|8226.1|8232.4|8220.4|0
1584330000000|2020-03-16 03:40:00|8234.7|8222.7|8223.7|8211.7|8235.2|8223.2|8220.9|8208.9|0
1584330300000|2020-03-16 03:45:00|8222.6|8210.6|8220.9|8208.9|8226.6|8214.6|8218|8206|0
1584330600000|2020-03-16 03:50:00|8219.8|8207.8|8212.3|8200.3|8219.8|8207.8|8209.4|8197.4|0
1584330900000|2020-03-16 03:55:00|8213.4|8201.4|8208|8196|8215.1|8203.1|8206.5|8194.5|0
1584331200000|2020-03-16 04:00:00|8208.5|8196.5|8220.9|8208.9|8225.2|8213.2|8205.1|8193.1|0
1584331500000|2020-03-16 04:05:00|8220.3|8208.3|8224|8212|8229.7|8217.7|8218|8206|0
1584331800000|2020-03-16 04:10:00|8222.9|8210.9|8224|8212|8224|8212|8221.1|8209.1|0
1584332100000|2020-03-16 04:15:00|8223.4|8211.4|8218.3|8206.3|8223.4|8211.4|8215.4|8203.4|0
1584332400000|2020-03-16 04:20:00|8219.4|8207.4|8203.9|8191.9|8221.1|8209.1|8202.5|8190.5|0
1584332700000|2020-03-16 04:25:00|8202.8|8190.8|8183.7|8171.7|8202.8|8190.8|8175.2|8163.2|0
1584333000000|2020-03-16 04:30:00|8182.6|8170.6|8176.3|8164.3|8183.6|8171.6|8174.9|8162.9|0
1584333300000|2020-03-16 04:35:00|8175.8|8163.8|8176.3|8164.3|8177.7|8165.7|8174.9|8162.9|0
1584333600000|2020-03-16 04:40:00|8175.8|8163.8|8177.5|8165.5|8183.2|8171.2|8174.9|8162.9|0
1584333900000|2020-03-16 04:45:00|8176.4|8164.4|8166|8154|8180.4|8168.4|8166|8154|0
1584334200000|2020-03-16 04:50:00|8167.1|8155.1|8168.9|8156.9|8171.8|8159.8|8166|8154|0
1584334500000|2020-03-16 04:55:00|8170|8158|8168.9|8156.9|8171.8|8159.8|8167.4|8155.4|0
1584334800000|2020-03-16 05:00:00|8166.6|8154.6|8159.9|8147.9|8167.4|8155.4|8152.7|8140.7|0
1584335100000|2020-03-16 05:05:00|8161|8149|8186|8174|8186|8174|8151.5|8139.5|0
1584335400000|2020-03-16 05:10:00|8187.7|8175.7|8168.8|8156.8|8190.3|8178.3|8165.9|8153.9|0
1584335700000|2020-03-16 05:15:00|8169.9|8157.9|8166.2|8154.2|8177.4|8165.4|8163.1|8151.1|0
1584336000000|2020-03-16 05:20:00|8167.1|8155.1|8168.5|8156.5|8174.3|8162.3|8162.8|8150.8|0
1584336300000|2020-03-16 05:25:00|8167.4|8155.4|8158.5|8146.5|8167.4|8155.4|8154.2|8142.2|0
1584336600000|2020-03-16 05:30:00|8159.1|8147.1|8145.6|8133.6|8159.9|8147.9|8139.8|8127.8|0
1584336900000|2020-03-16 05:35:00|8146.7|8134.7|8183.1|8171.1|8193.1|8181.1|8146.7|8134.7|0
1584337200000|2020-03-16 05:40:00|8182.5|8170.5|8158.7|8146.7|8182.5|8170.5|8157.3|8145.3|0
1584337500000|2020-03-16 05:45:00|8159.2|8147.2|8183.1|8171.1|8183.1|8171.1|8157.2|8145.2|0
1584337800000|2020-03-16 05:50:00|8180.1|8168.1|8166.9|8154.9|8200.2|8188.2|8166.9|8154.9|0
1584338100000|2020-03-16 05:55:00|8170.9|8158.9|8162.4|8150.4|8179.5|8167.5|8158.1|8146.1|0
1584338400000|2020-03-16 06:00:00|8161.9|8149.9|8156.7|8144.7|8175.4|8163.4|8155.3|8143.3|0
1584338700000|2020-03-16 06:05:00|8156.1|8144.1|8154.6|8142.6|8166.7|8154.7|8151.7|8139.7|0
1584339000000|2020-03-16 06:10:00|8154.1|8142.1|8157.5|8145.5|8158.9|8146.9|8151.7|8139.7|0
1584339300000|2020-03-16 06:15:00|8158.1|8146.1|8174.6|8162.6|8177.5|8165.5|8151.7|8139.7|0
1584339600000|2020-03-16 06:20:00|8173.5|8161.5|8180.7|8168.7|8189.3|8177.3|8170.3|8158.3|0
1584339900000|2020-03-16 06:25:00|8181.8|8169.8|8177.8|8165.8|8203.6|8191.6|8177.8|8165.8|0
1584340200000|2020-03-16 06:30:00|8176.7|8164.7|8133.2|8121.2|8179.2|8167.2|8111.6|8099.6|0
1584340500000|2020-03-16 06:35:00|8133.7|8121.7|8120.1|8108.1|8140.4|8128.4|8117.4|8105.4|0
1584340800000|2020-03-16 06:40:00|8120.2|8108.2|8120.8|8108.8|8128.8|8116.8|8112.8|8100.8|0
1584341100000|2020-03-16 06:45:00|8119.3|8107.3|8130.6|8118.6|8140.6|8128.6|8116.4|8104.4|0
1584341400000|2020-03-16 06:50:00|8129.5|8117.5|8077.3|8065.3|8139.2|8127.2|8077.3|8065.3|0
1584341700000|2020-03-16 06:55:00|8077.9|8065.9|8098.7|8086.7|8107.8|8095.8|8066.1|8054.1|0
1584342000000|2020-03-16 07:00:00|8100.6|8092.6|8054.1|8046.1|8138.1|8130.1|8054.1|8046.1|290
1584342300000|2020-03-16 07:05:00|8053.1|8045.1|7995.6|7987.6|8062.1|8054.1|7994.6|7986.6|482
1584342600000|2020-03-16 07:10:00|7994.1|7986.1|7783.6|7775.6|7994.1|7986.1|7776.6|7768.6|1176
1584342900000|2020-03-16 07:15:00|7782.1|7774.1|7885.1|7877.1|7910.1|7902.1|7775.1|7767.1|304
1584343200000|2020-03-16 07:20:00|7888.1|7880.1|7816.1|7808.1|7914.6|7906.6|7816.1|7808.1|340
1584343500000|2020-03-16 07:25:00|7817.1|7809.1|7892.6|7884.6|7893.1|7885.1|7798.1|7790.1|130
1584343800000|2020-03-16 07:30:00|7894.6|7886.6|7882.6|7874.6|7912.6|7904.6|7874.6|7866.6|63
1584344100000|2020-03-16 07:35:00|7883.1|7875.1|7865.6|7857.6|7887.1|7879.1|7854.1|7846.1|216
1584344400000|2020-03-16 07:40:00|7862.6|7854.6|7865.6|7857.6|7878.6|7870.6|7859.1|7851.1|308
1584344700000|2020-03-16 07:45:00|7865.1|7857.1|7877.6|7869.6|7878.1|7870.1|7806.6|7798.6|455
1584345000000|2020-03-16 07:50:00|7874.1|7866.1|7852.6|7844.6|7875.1|7867.1|7827.1|7819.1|122
1584345300000|2020-03-16 07:55:00|7853.1|7845.1|7913.1|7905.1|7936.6|7928.6|7819.6|7811.6|398
1584345600000|2020-03-16 08:00:00|7925.6|7917.6|7930.6|7922.6|8010.6|8002.6|7896.6|7888.6|1035
1584345900000|2020-03-16 08:05:00|7930.1|7922.1|8016.1|8008.1|8050.1|8042.1|7915.1|7907.1|1026
1584346200000|2020-03-16 08:10:00|8018.1|8010.1|7980.6|7972.6|8034.1|8026.1|7955.1|7947.1|1327
1584346500000|2020-03-16 08:15:00|7981.1|7973.1|7951.6|7943.6|8001.1|7993.1|7941.1|7933.1|1583
1584346800000|2020-03-16 08:20:00|7946.6|7938.6|7905.6|7897.6|7955.1|7947.1|7888.1|7880.1|771
1584347100000|2020-03-16 08:25:00|7906.1|7898.1|7693.1|7685.1|7914.6|7906.6|7693.1|7685.1|707
1584347400000|2020-03-16 08:30:00|7691.6|7683.6|7692.6|7684.6|7743.6|7735.6|7669.6|7661.6|1089
1584347700000|2020-03-16 08:35:00|7693.1|7685.1|7705.1|7697.1|7752.1|7744.1|7656.1|7648.1|1538
1584348000000|2020-03-16 08:40:00|7705.6|7697.6|7729.1|7721.1|7734.1|7726.1|7683.6|7675.6|868
1584348300000|2020-03-16 08:45:00|7730.1|7722.1|7740.5|7732.5|7768.1|7760.1|7721.1|7713.1|743
1584348600000|2020-03-16 08:50:00|7740|7732|7763.8|7755.8|7772.5|7764.5|7730|7722|1170
1584348900000|2020-03-16 08:55:00|7764.3|7756.3|7803.3|7795.3|7844.8|7836.8|7755.8|7747.8|926
1584349200000|2020-03-16 09:00:00|7803.8|7795.8|7759.8|7751.8|7813.8|7805.8|7752.8|7744.8|2291
1584349500000|2020-03-16 09:05:00|7758.3|7750.3|7839.3|7831.3|7841.8|7833.8|7748.8|7740.8|2435
1584349800000|2020-03-16 09:10:00|7840.3|7832.3|7821.8|7813.8|7845.3|7837.3|7798.8|7790.8|1092
1584350100000|2020-03-16 09:15:00|7822.8|7814.8|7840.8|7832.8|7855.3|7847.3|7815.8|7807.8|1105
1584350400000|2020-03-16 09:20:00|7841.3|7833.3|7874.3|7866.3|7874.3|7866.3|7816.8|7808.8|961
1584350700000|2020-03-16 09:25:00|7874.8|7866.8|7933.3|7925.3|7941.3|7933.3|7871.3|7863.3|1857
1584351000000|2020-03-16 09:30:00|7933.8|7925.8|7877.8|7869.8|7936.8|7928.8|7871.3|7863.3|738
1584351300000|2020-03-16 09:35:00|7878.3|7870.3|7825.3|7817.3|7888.8|7880.8|7824.8|7816.8|693
1584351600000|2020-03-16 09:40:00|7825.8|7817.8|7830.8|7822.8|7847.3|7839.3|7816.3|7808.3|784
1584351900000|2020-03-16 09:45:00|7831.8|7823.8|7850.8|7842.8|7869.3|7861.3|7831.8|7823.8|769
1584352200000|2020-03-16 09:50:00|7851.3|7843.3|7834.8|7826.8|7871.3|7863.3|7829.3|7821.3|594
1584352500000|2020-03-16 09:55:00|7835.3|7827.3|7816.3|7808.3|7865.3|7857.3|7816.3|7808.3|1011
1584352800000|2020-03-16 10:00:00|7816.8|7808.8|7846.8|7838.8|7850.3|7842.3|7803.8|7795.8|754
1584353100000|2020-03-16 10:05:00|7847.3|7839.3|7860.8|7852.8|7862.3|7854.3|7825.8|7817.8|702
1584353400000|2020-03-16 10:10:00|7861.3|7853.3|7858.3|7850.3|7887.3|7879.3|7851.8|7843.8|660
1584353700000|2020-03-16 10:15:00|7859.8|7851.8|7833.3|7825.3|7860.3|7852.3|7818.3|7810.3|958
1584354000000|2020-03-16 10:20:00|7833.8|7825.8|7818.3|7810.3|7840.8|7832.8|7796.3|7788.3|1232
1584354300000|2020-03-16 10:25:00|7817.8|7809.8|7819.8|7811.8|7833.8|7825.8|7790.3|7782.3|1174
1584354600000|2020-03-16 10:30:00|7820.3|7812.3|7824.8|7816.8|7837.8|7829.8|7819.8|7811.8|2427
1584354900000|2020-03-16 10:35:00|7824.3|7816.3|7851.3|7843.3|7852.3|7844.3|7815.3|7807.3|940
1584355200000|2020-03-16 10:40:00|7851.8|7843.8|7820.8|7812.8|7851.8|7843.8|7809.3|7801.3|579
1584355500000|2020-03-16 10:45:00|7821.3|7813.3|7880.8|7872.8|7895.3|7887.3|7821.3|7813.3|1221
1584355800000|2020-03-16 10:50:00|7881.3|7873.3|7850.8|7842.8|7881.8|7873.8|7844.8|7836.8|2081
1584356100000|2020-03-16 10:55:00|7851.3|7843.3|7850.3|7842.3|7865.8|7857.8|7840.3|7832.3|835
1584356400000|2020-03-16 11:00:00|7862.3|7854.3|7847.3|7839.3|7880.3|7872.3|7846.8|7838.8|1227
1584356700000|2020-03-16 11:05:00|7847.8|7839.8|7873.3|7865.3|7881.8|7873.8|7837.8|7829.8|5374
1584357000000|2020-03-16 11:10:00|7873.8|7865.8|7849.8|7841.8|7873.8|7865.8|7849.3|7841.3|879
1584357300000|2020-03-16 11:15:00|7848.8|7840.8|7844.8|7836.8|7858.3|7850.3|7844.3|7836.3|1140
1584357600000|2020-03-16 11:20:00|7845.3|7837.3|7859.8|7851.8|7869.8|7861.8|7841.8|7833.8|1031
1584357900000|2020-03-16 11:25:00|7860.8|7852.8|7820.8|7812.8|7862.8|7854.8|7820.8|7812.8|946
1584358200000|2020-03-16 11:30:00|7822.3|7814.3|7820.3|7812.3|7822.3|7814.3|7806.3|7798.3|1338
1584358500000|2020-03-16 11:35:00|7819.8|7811.8|7800.8|7792.8|7820.3|7812.3|7797.3|7789.3|1468
1584358800000|2020-03-16 11:40:00|7801.3|7793.3|7837.8|7829.8|7839.8|7831.8|7796.3|7788.3|1408
1584359100000|2020-03-16 11:45:00|7838.3|7830.3|7830.8|7822.8|7840.8|7832.8|7814.8|7806.8|1192
1584359400000|2020-03-16 11:50:00|7830.3|7822.3|7833.3|7825.3|7845.8|7837.8|7818.8|7810.8|648
1584359700000|2020-03-16 11:55:00|7832.8|7824.8|7816.8|7808.8|7841.3|7833.3|7812.3|7804.3|713
1584360000000|2020-03-16 12:00:00|7817.3|7809.3|7851.8|7843.8|7877.8|7869.8|7817.3|7809.3|1146
1584360300000|2020-03-16 12:05:00|7851.3|7843.3|7844.3|7836.3|7855.3|7847.3|7834.8|7826.8|408
1584360600000|2020-03-16 12:10:00|7844.8|7836.8|7807.3|7799.3|7850.3|7842.3|7805.3|7797.3|786
1584360900000|2020-03-16 12:15:00|7806.3|7798.3|7805.8|7797.8|7822.8|7814.8|7802.8|7794.8|1445
1584361200000|2020-03-16 12:20:00|7805.3|7797.3|7776.3|7768.3|7808.8|7800.8|7772.3|7764.3|2584
1584361500000|2020-03-16 12:25:00|7774.3|7766.3|7762.3|7754.3|7775.3|7767.3|7756.3|7748.3|747
1584361800000|2020-03-16 12:30:00|7762.8|7754.8|7723.8|7715.8|7771.3|7763.3|7721.3|7713.3|1020
1584362100000|2020-03-16 12:35:00|7723.3|7715.3|7730.3|7722.3|7733.3|7725.3|7697.3|7689.3|982
1584362400000|2020-03-16 12:40:00|7729.8|7721.8|7747.3|7739.3|7758.3|7750.3|7729.3|7721.3|860
1584362700000|2020-03-16 12:45:00|7747.8|7739.8|7729.5|7721.5|7747.8|7739.8|7679.2|7671.2|949
1584363000000|2020-03-16 12:50:00|7730.5|7722.5|7755|7747|7764.5|7756.5|7730.5|7722.5|1039
1584363300000|2020-03-16 12:55:00|7754.5|7746.5|7756.6|7748.6|7779.6|7771.6|7750.5|7742.5|1147
1584363600000|2020-03-16 13:00:00|7755.6|7747.6|7718|7710|7758|7750|7716|7708|1302
1584363900000|2020-03-16 13:05:00|7717.5|7709.5|7729.5|7721.5|7736.5|7728.5|7705|7697|1426
1584364200000|2020-03-16 13:10:00|7730|7722|7764|7756|7769|7761|7714|7706|1567
1584364500000|2020-03-16 13:15:00|7764.5|7756.5|7748.5|7740.5|7778.5|7770.5|7743.5|7735.5|930
1584364800000|2020-03-16 13:20:00|7748|7740|7804|7796|7805.5|7797.5|7742.5|7734.5|860
1584365100000|2020-03-16 13:25:00|7803.5|7795.5|7783.5|7775.5|7818|7810|7779.5|7771.5|1245
1584365400000|2020-03-16 13:30:00|7767.5|7759.5|7763|7755|7772.5|7764.5|7743.5|7735.5|1157
1584365700000|2020-03-16 13:35:00|7761.5|7753.5|7721|7713|7761.5|7753.5|7705.5|7697.5|1303
1584366000000|2020-03-16 13:40:00|7720|7712|7702|7694|7722.5|7714.5|7699.5|7691.5|831
1584366300000|2020-03-16 13:45:00|7693.5|7685.5|7765.5|7757.5|7765.5|7757.5|7687|7679|5280
1584366600000|2020-03-16 13:50:00|7766.5|7758.5|7829|7821|7830|7822|7747|7739|7026
1584366900000|2020-03-16 13:55:00|7829.5|7821.5|7872.5|7864.5|7883|7875|7829.5|7821.5|1491
1584367200000|2020-03-16 14:00:00|7873.5|7865.5|7836|7828|7887.5|7879.5|7831|7823|2510
1584367500000|2020-03-16 14:05:00|7837.5|7829.5|7937.5|7929.5|7938.5|7930.5|7826|7818|6319
1584367800000|2020-03-16 14:10:00|7938|7930|7960.5|7952.5|7978|7970|7933|7925|1620
1584368100000|2020-03-16 14:15:00|7960|7952|7981|7973|7988|7980|7953|7945|3514
1584368400000|2020-03-16 14:20:00|7981.5|7973.5|8030|8022|8049.5|8041.5|7972|7964|5590
1584368700000|2020-03-16 14:25:00|8030.5|8022.5|8032|8024|8058.5|8050.5|8011|8003|1740
1584369000000|2020-03-16 14:30:00|8032.5|8024.5|8099|8091|8101|8093|8030.5|8022.5|2219
1584369300000|2020-03-16 14:35:00|8099.5|8091.5|8147|8139|8147|8139|8094|8086|1798
1584369600000|2020-03-16 14:40:00|8148.5|8140.5|8166|8158|8175|8167|8127.5|8119.5|1834
1584369900000|2020-03-16 14:45:00|8165.5|8157.5|8191.5|8183.5|8229|8221|8164.5|8156.5|3307
1584370200000|2020-03-16 14:50:00|8192.5|8184.5|8152.5|8144.5|8195|8187|8089.5|8081.5|4770
1584370500000|2020-03-16 14:55:00|8152|8144|8158.5|8150.5|8172.5|8164.5|8099|8091|10774
1584370800000|2020-03-16 15:00:00|8156.5|8148.5|8103|8095|8177.5|8169.5|8098.5|8090.5|1376
1584371100000|2020-03-16 15:05:00|8103.5|8095.5|8171|8163|8171|8163|8101.5|8093.5|1324
1584371400000|2020-03-16 15:10:00|8171.5|8163.5|8200|8192|8212|8204|8151.5|8143.5|946
1584371700000|2020-03-16 15:15:00|8199.5|8191.5|8239.3|8231.3|8242.3|8234.3|8191.7|8183.7|844
1584372000000|2020-03-16 15:20:00|8239.8|8231.8|8322.3|8314.3|8330.8|8322.8|8239.8|8231.8|1450
1584372300000|2020-03-16 15:25:00|8321.8|8313.8|8354.3|8346.3|8356.8|8348.8|8307.3|8299.3|1275
1584372600000|2020-03-16 15:30:00|8353.8|8345.8|8228.3|8220.3|8364.8|8356.8|8220.3|8212.3|1446
1584372900000|2020-03-16 15:35:00|8228.8|8220.8|8256.8|8248.8|8293.3|8285.3|8228.8|8220.8|1365
1584373200000|2020-03-16 15:40:00|8257.3|8249.3|8190.3|8182.3|8264.3|8256.3|8174.3|8166.3|1647
1584373500000|2020-03-16 15:45:00|8190.8|8182.8|8202.8|8194.8|8220.3|8212.3|8169.3|8161.3|1552
1584373800000|2020-03-16 15:50:00|8202.3|8194.3|8165.3|8157.3|8212.3|8204.3|8153.8|8145.8|2012
1584374100000|2020-03-16 15:55:00|8165.8|8157.8|8214.8|8206.8|8215.8|8207.8|8159.3|8151.3|1795
1584374400000|2020-03-16 16:00:00|8214.3|8206.3|8275.8|8267.8|8276.8|8268.8|8182.8|8174.8|2013
1584374700000|2020-03-16 16:05:00|8276.3|8268.3|8250.3|8242.3|8276.3|8268.3|8240.3|8232.3|2679
1584375000000|2020-03-16 16:10:00|8249.8|8241.8|8219.8|8211.8|8265.3|8257.3|8218.3|8210.3|1355
1584375300000|2020-03-16 16:15:00|8218.8|8210.8|8220.8|8212.8|8246.8|8238.8|8212.3|8204.3|2122
1584375600000|2020-03-16 16:20:00|8221.3|8213.3|8131.8|8123.8|8228.3|8220.3|8114.8|8106.8|1598
1584375900000|2020-03-16 16:25:00|8132.3|8124.3|8231.3|8223.3|8245.3|8237.3|8131.3|8123.3|4516
1584376200000|2020-03-16 16:30:00|8228.8|8220.8|8239.8|8231.8|8252.8|8244.8|8224.8|8216.8|3043
1584376500000|2020-03-16 16:35:00|8237.3|8229.3|8208.3|8200.3|8279.8|8271.8|8207.3|8199.3|1417
1584376800000|2020-03-16 16:40:00|8208.8|8200.8|8241.3|8233.3|8243.8|8235.8|8193.8|8185.8|1061
1584377100000|2020-03-16 16:45:00|8240.8|8232.8|8214.3|8206.3|8241.8|8233.8|8208.8|8200.8|433
1584377400000|2020-03-16 16:50:00|8212.3|8204.3|8169.8|8161.8|8212.3|8204.3|8167.3|8159.3|735
1584377700000|2020-03-16 16:55:00|8169.3|8161.3|8162.3|8156.3|8186.8|8178.8|8152.8|8144.8|319
1584378000000|2020-03-16 17:00:00|8165.3|8159.3|8171.3|8165.3|8178.3|8172.3|8159.3|8153.3|1117
1584378300000|2020-03-16 17:05:00|8166.3|8160.3|8151.8|8145.8|8166.3|8160.3|8145.8|8139.8|322
1584378600000|2020-03-16 17:10:00|8151.3|8145.3|8174.8|8168.8|8188.3|8182.3|8143.8|8137.8|284
1584378900000|2020-03-16 17:15:00|8174.3|8168.3|8144.3|8138.3|8174.3|8168.3|8134.3|8128.3|1074
1584379200000|2020-03-16 17:20:00|8143.8|8137.8|8171.3|8165.3|8171.3|8165.3|8128.8|8122.8|73
1584379500000|2020-03-16 17:25:00|8170.8|8164.8|8156.8|8150.8|8171.3|8165.3|8141.8|8135.8|2192
1584379800000|2020-03-16 17:30:00|8157.3|8151.3|8139.8|8133.8|8160.3|8154.3|8120.3|8114.3|1680
1584380100000|2020-03-16 17:35:00|8140.3|8134.3|8119.3|8113.3|8140.8|8134.8|8115.3|8109.3|941
1584380400000|2020-03-16 17:40:00|8118.8|8112.8|8077.8|8071.8|8121.3|8115.3|8073.8|8067.8|142
1584380700000|2020-03-16 17:45:00|8077.3|8071.3|8069.8|8063.8|8081.8|8075.8|8065.8|8059.8|148
1584381000000|2020-03-16 17:50:00|8070.3|8064.3|8055.8|8049.8|8080.3|8074.3|8052.3|8046.3|503
1584381300000|2020-03-16 17:55:00|8055.3|8049.3|8055.8|8049.8|8066.3|8060.3|8053.3|8047.3|408
1584381600000|2020-03-16 18:00:00|8055.3|8049.3|8031.8|8025.8|8055.3|8049.3|8023.8|8017.8|164
1584381900000|2020-03-16 18:05:00|8030.8|8024.8|8015.3|8009.3|8035.8|8029.8|8015.3|8009.3|44
1584382200000|2020-03-16 18:10:00|8018.8|8012.8|8015.8|8009.8|8025.8|8019.8|8009.3|8003.3|138
1584382500000|2020-03-16 18:15:00|8016.3|8010.3|7993.8|7987.8|8027.3|8021.3|7985.3|7979.3|142
1584382800000|2020-03-16 18:20:00|7994.3|7988.3|8013.3|8007.3|8019.3|8013.3|7987.3|7981.3|93
1584383100000|2020-03-16 18:25:00|8012.8|8006.8|8042.8|8036.8|8049.8|8043.8|8002.8|7996.8|48
1584383400000|2020-03-16 18:30:00|8043.3|8037.3|8144.8|8138.8|8146.3|8140.3|8043.3|8037.3|52
1584383700000|2020-03-16 18:35:00|8146.3|8140.3|8088.8|8082.8|8171.8|8165.8|8083.8|8077.8|46
1584384000000|2020-03-16 18:40:00|8088.3|8082.3|8091.8|8085.8|8091.8|8085.8|8073.8|8067.8|16
1584384300000|2020-03-16 18:45:00|8091.3|8085.3|8083.8|8077.8|8113.8|8107.8|8081.8|8075.8|21
1584384600000|2020-03-16 18:50:00|8084.3|8078.3|8106.8|8100.8|8124.3|8118.3|8079.8|8073.8|25
1584384900000|2020-03-16 18:55:00|8106.3|8100.3|8114.3|8108.3|8136.3|8130.3|8083.3|8077.3|56
1584385200000|2020-03-16 19:00:00|8114.8|8108.8|8111.3|8105.3|8157.3|8151.3|8100.8|8094.8|27
1584385500000|2020-03-16 19:05:00|8110.8|8104.8|8105.8|8099.8|8138.8|8132.8|8105.8|8099.8|21
1584385800000|2020-03-16 19:10:00|8108.3|8102.3|8109.8|8103.8|8128.3|8122.3|8102.3|8096.3|243
1584386100000|2020-03-16 19:15:00|8108.3|8102.3|8117.3|8111.3|8132.3|8126.3|8101.3|8095.3|48
1584386400000|2020-03-16 19:20:00|8116.8|8110.8|8099.8|8093.8|8122.8|8116.8|8083.8|8077.8|36
1584386700000|2020-03-16 19:25:00|8100.3|8094.3|8084.8|8078.8|8109.3|8103.3|8073.8|8067.8|46
1584387000000|2020-03-16 19:30:00|8085.3|8079.3|8018.3|8012.3|8085.8|8079.8|8016.3|8010.3|30
1584387300000|2020-03-16 19:35:00|8017.3|8011.3|8006.3|8000.3|8018.8|8012.8|7992.3|7986.3|28
1584387600000|2020-03-16 19:40:00|8007.3|8001.3|8087.3|8081.3|8087.3|8081.3|8000.3|7994.3|41
1584387900000|2020-03-16 19:45:00|8084.8|8078.8|8030.3|8024.3|8084.8|8078.8|8030.3|8024.3|100
1584388200000|2020-03-16 19:50:00|8029.8|8023.8|7988.8|7982.8|8030.8|8024.8|7988.8|7982.8|48
1584388500000|2020-03-16 19:55:00|7989.3|7983.3|7997.8|7991.8|8025.8|8019.8|7970.8|7964.8|249
1584388800000|2020-03-16 20:00:00|7997.3|7991.3|8024.8|8018.8|8074.8|8068.8|7997.3|7991.3|23
1584389100000|2020-03-16 20:05:00|8024.3|8018.3|8012.8|8006.8|8033.8|8027.8|8007.3|8001.3|18
1584389400000|2020-03-16 20:10:00|8012.3|8006.3|8009.8|8003.8|8032.8|8026.8|8009.8|8003.8|5
1584389700000|2020-03-16 20:15:00|8010.3|8004.3|8013.3|8007.3|8025.3|8019.3|8010.3|8004.3|9
1584390000000|2020-03-16 20:20:00|8012.8|8006.8|8004.8|7998.8|8012.8|8006.8|7988.8|7982.8|6
1584390300000|2020-03-16 20:25:00|8005.3|7999.3|8011.8|8005.8|8015.8|8009.8|8004.8|7998.8|0
1584390600000|2020-03-16 20:30:00|8010.8|8004.8|8009.8|8003.8|8021.8|8015.8|8008.8|8002.8|67
1584390900000|2020-03-16 20:35:00|8008.8|8002.8|8014.8|8008.8|8027.3|8021.3|8006.3|8000.3|97
1584391200000|2020-03-16 20:40:00|8013.8|8007.8|8011.8|8005.8|8013.8|8007.8|8001.3|7995.3|11
1584391500000|2020-03-16 20:45:00|8012.3|8006.3|8036.3|8030.3|8039.3|8033.3|8012.3|8006.3|64
1584391800000|2020-03-16 20:50:00|8036.8|8030.8|8063.3|8057.3|8076.8|8070.8|8036.8|8030.8|9
1584392100000|2020-03-16 20:55:00|8063.8|8057.8|8060.7|8050.7|8067.8|8061.8|8042.8|8036.8|6
1584392400000|2020-03-16 21:00:00|||||||||1
1584392700000|2020-03-16 21:05:00|8060.5|8050.5|8066.7|8056.7|8067.4|8057.4|8060.5|8050.5|0
1584393000000|2020-03-16 21:10:00|8066.9|8056.9|8063.6|8053.6|8067.8|8057.8|8061.9|8051.9|0
1584393300000|2020-03-16 21:15:00|8063.1|8053.1|8043|8033|8064.5|8054.5|8042.3|8032.3|0
1584393600000|2020-03-16 21:20:00|8050.8|8040.8|8036.1|8026.1|8061.7|8051.7|8036.1|8026.1|0
1584393900000|2020-03-16 21:25:00|8035.9|8025.9|8047.7|8037.7|8048.9|8038.9|8033.1|8023.1|0
1584394200000|2020-03-16 21:30:00|8048.2|8038.2|8056.5|8046.5|8057.9|8047.9|8048.2|8038.2|0
1584394500000|2020-03-16 21:35:00|8057.2|8047.2|8051.7|8041.7|8065.9|8055.9|8051.5|8041.5|0
1584394800000|2020-03-16 21:40:00|8051.5|8041.5|8041|8031|8051.5|8041.5|8039.3|8029.3|0
1584395100000|2020-03-16 21:45:00|8041.5|8031.5|8039.8|8029.8|8048.8|8038.8|8039.8|8029.8|0
1584395400000|2020-03-16 21:50:00|8040.1|8030.1|8043.6|8033.6|8049.8|8039.8|8039.8|8029.8|0
1584395700000|2020-03-16 21:55:00|8046.4|8036.4|8060.6|8050.6|8060.9|8050.9|8041.8|8031.8|0
1584396000000|2020-03-16 22:00:00|8064.7|8054.7|8107.4|8097.4|8188|8178|8047.3|8037.3|0
1584396300000|2020-03-16 22:05:00|8107.3|8097.3|8078.3|8068.3|8127.7|8117.7|8074.2|8064.2|0
1584396600000|2020-03-16 22:10:00|8078.4|8068.4|8050.1|8040.1|8098.9|8088.9|8031.3|8021.3|0
1584396900000|2020-03-16 22:15:00|8049.7|8039.7|8103.9|8093.9|8127.2|8117.2|8044.3|8034.3|0
1584397200000|2020-03-16 22:20:00|8102.5|8092.5|8083.9|8073.9|8102.5|8092.5|8065.4|8055.4|0
1584397500000|2020-03-16 22:25:00|8083.8|8073.8|8105.2|8095.2|8108.6|8098.6|8068.2|8058.2|0
1584397800000|2020-03-16 22:30:00|8105.1|8095.1|8132.7|8122.7|8143.3|8133.3|8091.8|8081.8|0
1584398100000|2020-03-16 22:35:00|8134.6|8124.6|8092.5|8082.5|8147.4|8137.4|8092.5|8082.5|0
1584398400000|2020-03-16 22:40:00|8092.6|8082.6|8124.6|8114.6|8137|8127|8086.9|8076.9|0
1584398700000|2020-03-16 22:45:00|8123.6|8113.6|8148.5|8138.5|8149.9|8139.9|8114.3|8104.3|0
1584399000000|2020-03-16 22:50:00|8148.3|8138.3|8115.1|8105.1|8174.9|8164.9|8094.8|8084.8|0
1584399300000|2020-03-16 22:55:00|8115.4|8105.4|8116.8|8106.8|8128.5|8118.5|8096.5|8086.5|0
1584399600000|2020-03-16 23:00:00|8117.1|8107.1|8136.6|8126.6|8143.7|8133.7|8116.5|8106.5|0
1584399900000|2020-03-16 23:05:00|8136.8|8126.8|8167|8157|8178.3|8168.3|8131.1|8121.1|0
1584400200000|2020-03-16 23:10:00|8166.9|8156.9|8169.9|8159.9|8173|8163|8123.1|8113.1|0
1584400500000|2020-03-16 23:15:00|8169.6|8159.6|8173.7|8163.7|8175.7|8165.7|8152.7|8142.7|0
1584400800000|2020-03-16 23:20:00|8173.8|8163.8|8178.3|8168.3|8187|8177|8155.4|8145.4|0
1584401100000|2020-03-16 23:25:00|8177.4|8167.4|8176|8166|8187.3|8177.3|8169.5|8159.5|0
1584401400000|2020-03-16 23:30:00|8176.1|8166.1|8151.6|8141.6|8180|8170|8151.6|8141.6|0
1584401700000|2020-03-16 23:35:00|8151.7|8141.7|8153.4|8143.4|8156.7|8146.7|8137.1|8127.1|0
1584402000000|2020-03-16 23:40:00|8153.1|8143.1|8205.6|8195.6|8207.6|8197.6|8151.4|8141.4|0
1584402300000|2020-03-16 23:45:00|8205.7|8195.7|8171.9|8161.9|8206.6|8196.6|8171.4|8161.4|0
1584402600000|2020-03-16 23:50:00|8172.4|8162.4|8172.7|8162.7|8191.3|8181.3|8162.6|8152.6|0
1584402900000|2020-03-16 23:55:00|8172.6|8162.6|8175.9|8165.9|8181.4|8171.4|8171.8|8161.8|0
1584403200000|2020-03-17 00:00:00|8175.8|8165.8|8172.9|8162.9|8191.4|8181.4|8169|8159|0
1584403500000|2020-03-17 00:05:00|8172.7|8162.7|8113.9|8103.9|8172.7|8162.7|8069.5|8059.5|0
1584403800000|2020-03-17 00:10:00|8114.4|8104.4|8168.1|8158.1|8178|8168|8114.3|8104.3|0
1584404100000|2020-03-17 00:15:00|8168|8158|8155.8|8145.8|8222.2|8212.2|8138.8|8128.8|0
1584404400000|2020-03-17 00:20:00|8154.8|8144.8|8198.3|8188.3|8199.6|8189.6|8150.7|8140.7|0
1584404700000|2020-03-17 00:25:00|8197.8|8187.8|8168.8|8158.8|8197.8|8187.8|8161.3|8151.3|0
1584405000000|2020-03-17 00:30:00|8168.3|8158.3|8178.9|8168.9|8187.4|8177.4|8164.7|8154.7|0
1584405300000|2020-03-17 00:35:00|8179|8169|8151.2|8141.2|8187.4|8177.4|8147|8137|0
1584405600000|2020-03-17 00:40:00|8151.3|8141.3|8189.8|8179.8|8192.6|8182.6|8139.8|8129.8|0
1584405900000|2020-03-17 00:45:00|8189.9|8179.9|8224.9|8214.9|8227.1|8217.1|8175.1|8165.1|0
1584406200000|2020-03-17 00:50:00|8224.7|8214.7|8213.4|8203.4|8236.6|8226.6|8208.2|8198.2|0
1584406500000|2020-03-17 00:55:00|8212.9|8202.9|8207.6|8197.6|8237|8227|8203.4|8193.4|0
1584406800000|2020-03-17 01:00:00|8207.4|8197.4|8271.5|8261.5|8281.8|8271.8|8204.6|8194.6|0
1584407100000|2020-03-17 01:05:00|8272|8262|8304.2|8294.2|8311.4|8301.4|8250.4|8240.4|0
1584407400000|2020-03-17 01:10:00|8304.7|8294.7|8321.3|8311.3|8325.5|8315.5|8298.6|8288.6|0
1584407700000|2020-03-17 01:15:00|8321.4|8311.4|8332.3|8322.3|8356.1|8346.1|8304.5|8294.5|0
1584408000000|2020-03-17 01:20:00|8331.8|8321.8|8364.2|8354.2|8366.8|8356.8|8325.6|8315.6|0
1584408300000|2020-03-17 01:25:00|8364.1|8354.1|8409.6|8399.6|8409.6|8399.6|8361.5|8351.5|0
1584408600000|2020-03-17 01:30:00|8410.1|8400.1|8448.8|8438.8|8454.6|8444.6|8410.1|8400.1|0
1584408900000|2020-03-17 01:35:00|8449.9|8439.9|8422.7|8412.7|8451.7|8441.7|8408.2|8398.2|0
1584409200000|2020-03-17 01:40:00|8423.8|8413.8|8414|8404|8425.6|8415.6|8414|8404|0
1584409500000|2020-03-17 01:45:00|8412.9|8402.9|8332.4|8322.4|8412.9|8402.9|8332.4|8322.4|0
1584409800000|2020-03-17 01:50:00|8331.3|8321.3|8320.7|8310.7|8331.3|8321.3|8279.3|8269.3|0
1584410100000|2020-03-17 01:55:00|8320.9|8310.9|8312.5|8302.5|8356.3|8346.3|8302.5|8292.5|0
1584410400000|2020-03-17 02:00:00|8312.4|8302.4|8292.5|8282.5|8339.7|8329.7|8283.2|8273.2|0
1584410700000|2020-03-17 02:05:00|8292.4|8282.4|8256.8|8246.8|8292.4|8282.4|8254.9|8244.9|0
1584411000000|2020-03-17 02:10:00|8256.7|8246.7|8211.1|8201.1|8256.7|8246.7|8208.2|8198.2|0
1584411300000|2020-03-17 02:15:00|8211.2|8201.2|8097.2|8087.2|8218|8208|8087.1|8077.1|0
1584411600000|2020-03-17 02:20:00|8097.7|8087.7|8166.8|8156.8|8204.7|8194.7|8095.6|8085.6|0
1584411900000|2020-03-17 02:25:00|8166.7|8156.7|8191.5|8181.5|8192.8|8182.8|8146.8|8136.8|0
1584412200000|2020-03-17 02:30:00|8192|8182|8196.1|8186.1|8202.5|8192.5|8169.8|8159.8|0
1584412500000|2020-03-17 02:35:00|8196|8186|8238.5|8228.5|8241.5|8231.5|8186.5|8176.5|0
1584412800000|2020-03-17 02:40:00|8238.7|8228.7|8252|8242|8275.3|8265.3|8237.1|8227.1|0
1584413100000|2020-03-17 02:45:00|8252.1|8242.1|8238.8|8228.8|8293|8283|8238.8|8228.8|0
1584413400000|2020-03-17 02:50:00|8239.3|8229.3|8248.5|8238.5|8260.3|8250.3|8239.3|8229.3|0
1584413700000|2020-03-17 02:55:00|8248.7|8238.7|8225.8|8215.8|8261.9|8251.9|8221.9|8211.9|0
1584414000000|2020-03-17 03:00:00|8225.3|8215.3|8242.3|8232.3|8242.3|8232.3|8214.9|8204.9|0
1584414300000|2020-03-17 03:05:00|8243.1|8233.1|8243.6|8233.6|8261.9|8251.9|8234.3|8224.3|0
1584414600000|2020-03-17 03:10:00|8242.3|8232.3|8204.3|8194.3|8249.2|8239.2|8181.8|8171.8|0
1584414900000|2020-03-17 03:15:00|8203.8|8193.8|8233.6|8223.6|8233.8|8223.8|8182.4|8172.4|0
1584415200000|2020-03-17 03:20:00|8234.1|8224.1|8247.8|8237.8|8256|8246|8223.7|8213.7|0
1584415500000|2020-03-17 03:25:00|8247.9|8237.9|8272|8262|8274.9|8264.9|8239.3|8229.3|0
1584415800000|2020-03-17 03:30:00|8272.5|8262.5|8283.4|8273.4|8295.7|8285.7|8257.2|8247.2|0
1584416100000|2020-03-17 03:35:00|8283.9|8273.9|8240.7|8230.7|8284.8|8274.8|8238.3|8228.3|0
1584416400000|2020-03-17 03:40:00|8240.8|8230.8|8255.9|8245.9|8257.2|8247.2|8239.3|8229.3|0
1584416700000|2020-03-17 03:45:00|8256|8246|8270.8|8260.8|8285.7|8275.7|8256|8246|0
1584417000000|2020-03-17 03:50:00|8270.9|8260.9|8265.3|8255.3|8271.1|8261.1|8259.4|8249.4|0
1584417300000|2020-03-17 03:55:00|8265.2|8255.2|8281.8|8271.8|8286|8276|8264.8|8254.8|0
1584417600000|2020-03-17 04:00:00|8281.9|8271.9|8294.7|8284.7|8296.7|8286.7|8279.3|8269.3|0
1584417900000|2020-03-17 04:05:00|8294.8|8284.8|8296.3|8286.3|8299.3|8289.3|8290.9|8280.9|0
1584418200000|2020-03-17 04:10:00|8296.8|8286.8|8294.1|8284.1|8306.6|8296.6|8285.2|8275.2|0
1584418500000|2020-03-17 04:15:00|8294.6|8284.6|8262.5|8252.5|8299.2|8289.2|8254.3|8244.3|0
1584418800000|2020-03-17 04:20:00|8261.3|8251.3|8255.6|8245.6|8269|8259|8250.6|8240.6|0
1584419100000|2020-03-17 04:25:00|8255.5|8245.5|8225.6|8215.6|8258|8248|8221.6|8211.6|0
1584419400000|2020-03-17 04:30:00|8225.1|8215.1|8234.6|8224.6|8245.5|8235.5|8223.3|8213.3|0
1584419700000|2020-03-17 04:35:00|8234.1|8224.1|8255.9|8245.9|8259.8|8249.8|8228.3|8218.3|0
1584420000000|2020-03-17 04:40:00|8256|8246|8275.8|8265.8|8277.3|8267.3|8256|8246|0
1584420300000|2020-03-17 04:45:00|8275.7|8265.7|8302.8|8292.8|8302.8|8292.8|8275.1|8265.1|0
1584420600000|2020-03-17 04:50:00|8303.3|8293.3|8320.3|8310.3|8320.4|8310.4|8289.5|8279.5|0
1584420900000|2020-03-17 04:55:00|8320.2|8310.2|8319.3|8309.3|8324.2|8314.2|8311.2|8301.2|0
1584421200000|2020-03-17 05:00:00|8320.3|8310.3|8298.4|8288.4|8325.6|8315.6|8298.4|8288.4|0
1584421500000|2020-03-17 05:05:00|8298.3|8288.3|8321.6|8311.6|8324.4|8314.4|8294.3|8284.3|0
1584421800000|2020-03-17 05:10:00|8321.7|8311.7|8315.2|8305.2|8321.7|8311.7|8297.6|8287.6|0
1584422100000|2020-03-17 05:15:00|8315.1|8305.1|8326.9|8316.9|8329.6|8319.6|8312.3|8302.3|0
1584422400000|2020-03-17 05:20:00|8326.8|8316.8|8372.5|8362.5|8387.2|8377.2|8325.6|8315.6|0
1584422700000|2020-03-17 05:25:00|8372.4|8362.4|8297.3|8287.3|8376.7|8366.7|8289|8279|0
1584423000000|2020-03-17 05:30:00|8297|8287|8273.8|8263.8|8297|8287|8270.4|8260.4|0
1584423300000|2020-03-17 05:35:00|8273.9|8263.9|8283.3|8273.3|8288.5|8278.5|8243.4|8233.4|0
1584423600000|2020-03-17 05:40:00|8282.8|8272.8|8319.4|8309.4|8331.7|8321.7|8274|8264|0
1584423900000|2020-03-17 05:45:00|8319.3|8309.3|8298.6|8288.6|8319.4|8309.4|8284.7|8274.7|0
1584424200000|2020-03-17 05:50:00|8299.1|8289.1|8291|8281|8299.9|8289.9|8278.6|8268.6|0
1584424500000|2020-03-17 05:55:00|8290.8|8280.8|8309.7|8299.7|8312.7|8302.7|8288|8278|0
1584424800000|2020-03-17 06:00:00|8309.5|8299.5|8286.2|8276.2|8310.7|8300.7|8266.8|8256.8|0
1584425100000|2020-03-17 06:05:00|8286.7|8276.7|8280.4|8270.4|8287.6|8277.6|8249.8|8239.8|0
1584425400000|2020-03-17 06:10:00|8280.9|8270.9|8293.8|8283.8|8305.9|8295.9|8280.9|8270.9|0
1584425700000|2020-03-17 06:15:00|8293.3|8283.3|8311.6|8301.6|8311.8|8301.8|8289.9|8279.9|0
1584426000000|2020-03-17 06:20:00|8311.8|8301.8|8308.4|8298.4|8314.4|8304.4|8304.6|8294.6|0
1584426300000|2020-03-17 06:25:00|8309.7|8299.7|8289.5|8279.5|8310|8300|8288.1|8278.1|0
1584426600000|2020-03-17 06:30:00|8290|8280|8266.7|8256.7|8290.7|8280.7|8265.4|8255.4|0
1584426900000|2020-03-17 06:35:00|8267.2|8257.2|8279.9|8269.9|8282.9|8272.9|8266.9|8256.9|0
1584427200000|2020-03-17 06:40:00|8280.9|8270.9|8308|8298|8330.4|8320.4|8279|8269|0
1584427500000|2020-03-17 06:45:00|8307.5|8297.5|8350.4|8340.4|8350.4|8340.4|8299.1|8289.1|0
1584427800000|2020-03-17 06:50:00|8349.9|8339.9|8362.9|8352.9|8375.2|8365.2|8349.1|8339.1|0
1584428100000|2020-03-17 06:55:00|8361.9|8351.9|8369.2|8359.2|8383.5|8373.5|8350.1|8340.1|0
1584428400000|2020-03-17 07:00:00|8373.8|8367.8|8480.3|8474.3|8485.3|8479.3|8373.8|8367.8|134
1584428700000|2020-03-17 07:05:00|8477.8|8471.8|8444.3|8438.3|8482.8|8476.8|8428.8|8422.8|143
1584429000000|2020-03-17 07:10:00|8447.8|8441.8|8458.3|8452.3|8458.3|8452.3|8430.8|8424.8|91
1584429300000|2020-03-17 07:15:00|8461.3|8455.3|8460.8|8454.8|8468.3|8462.3|8439.8|8433.8|114
1584429600000|2020-03-17 07:20:00|8460.3|8454.3|8468.3|8462.3|8495.8|8489.8|8445.3|8439.3|183
1584429900000|2020-03-17 07:25:00|8465.8|8459.8|8509.8|8503.8|8509.8|8503.8|8458.3|8452.3|97
1584430200000|2020-03-17 07:30:00|8508.8|8502.8|8533.8|8527.8|8545.3|8539.3|8508.8|8502.8|116
1584430500000|2020-03-17 07:35:00|8533.3|8527.3|8611.3|8605.3|8611.8|8605.8|8530.3|8524.3|390
1584430800000|2020-03-17 07:40:00|8606.8|8600.8|8556.3|8550.3|8607.8|8601.8|8552.8|8546.8|143
1584431100000|2020-03-17 07:45:00|8556.8|8550.8|8637.8|8631.8|8637.8|8631.8|8556.8|8550.8|271
1584431400000|2020-03-17 07:50:00|8638.8|8632.8|8628.3|8622.3|8646.3|8640.3|8621.8|8615.8|269
1584431700000|2020-03-17 07:55:00|8627.8|8621.8|8624.3|8618.3|8632.8|8626.8|8591.8|8585.8|730
1584432000000|2020-03-17 08:00:00|8606.3|8600.3|8652.3|8646.3|8652.3|8646.3|8581.8|8575.8|2451
1584432300000|2020-03-17 08:05:00|8643.8|8637.8|8547.3|8541.3|8673.8|8667.8|8536.3|8530.3|1536
1584432600000|2020-03-17 08:10:00|8546.3|8540.3|8542.3|8536.3|8568.8|8562.8|8541.8|8535.8|926
1584432900000|2020-03-17 08:15:00|8540.8|8534.8|8474.3|8468.3|8540.8|8534.8|8473.3|8467.3|1031
1584433200000|2020-03-17 08:20:00|8476.8|8470.8|8419.3|8413.3|8486.3|8480.3|8411.3|8405.3|1384
1584433500000|2020-03-17 08:25:00|8419.8|8413.8|8405.3|8399.3|8420.8|8414.8|8344.3|8338.3|989
1584433800000|2020-03-17 08:30:00|8405.8|8399.8|8328.3|8322.3|8410.3|8404.3|8298.8|8292.8|1217
1584434100000|2020-03-17 08:35:00|8328.8|8322.8|8271.8|8265.8|8362.3|8356.3|8271.8|8265.8|1413
1584434400000|2020-03-17 08:40:00|8273.3|8267.3|8244.8|8238.8|8278.3|8272.3|8208.3|8202.3|1346
1584434700000|2020-03-17 08:45:00|8244.3|8238.3|8261.8|8255.8|8311.3|8305.3|8243.3|8237.3|1179
1584435000000|2020-03-17 08:50:00|8260.8|8254.8|8199.8|8193.8|8260.8|8254.8|8192.8|8186.8|1859
1584435300000|2020-03-17 08:55:00|8197.8|8191.8|8208.8|8202.8|8225.3|8219.3|8169.3|8163.3|1101
1584435600000|2020-03-17 09:00:00|8211.8|8205.8|8301.8|8295.8|8301.8|8295.8|8191.3|8185.3|1339
1584435900000|2020-03-17 09:05:00|8302.3|8296.3|8171.3|8165.3|8313.8|8307.8|8166.3|8160.3|635
1584436200000|2020-03-17 09:10:00|8170.8|8164.8|8172.3|8166.3|8192.8|8186.8|8147.3|8141.3|1179
1584436500000|2020-03-17 09:15:00|8172.8|8166.8|8144.8|8138.8|8201.8|8195.8|8144.3|8138.3|715
1584436800000|2020-03-17 09:20:00|8144.3|8138.3|8157.8|8151.8|8163.8|8157.8|8120.3|8114.3|2364
1584437100000|2020-03-17 09:25:00|8156.8|8150.8|8110.3|8104.3|8156.8|8150.8|8089.3|8083.3|1055
1584437400000|2020-03-17 09:30:00|8107.8|8101.8|7986.3|7980.3|8107.8|8101.8|7961.8|7955.8|1261
1584437700000|2020-03-17 09:35:00|7978.8|7972.8|8023.8|8017.8|8023.8|8017.8|7951.8|7945.8|1320
1584438000000|2020-03-17 09:40:00|8024.3|8018.3|8019.8|8013.8|8078.3|8072.3|7999.3|7993.3|900
1584438300000|2020-03-17 09:45:00|8020.3|8014.3|8109.8|8103.8|8143.3|8137.3|8007.8|8001.8|1004
1584438600000|2020-03-17 09:50:00|8109.3|8103.3|8051.3|8045.3|8110.8|8104.8|8033.3|8027.3|938
1584438900000|2020-03-17 09:55:00|8047.8|8041.8|8069.8|8063.8|8109.8|8103.8|8030.3|8024.3|2296
1584439200000|2020-03-17 10:00:00|8069.3|8063.3|8142.8|8136.8|8146.3|8140.3|8067.8|8061.8|1532
1584439500000|2020-03-17 10:05:00|8142.3|8136.3|8127.3|8121.3|8142.3|8136.3|8101.3|8095.3|766
1584439800000|2020-03-17 10:10:00|8127.8|8121.8|8173.3|8167.3|8181.3|8175.3|8123.3|8117.3|1816
1584440100000|2020-03-17 10:15:00|8173.8|8167.8|8184.8|8178.8|8196.3|8190.3|8162.8|8156.8|1110
1584440400000|2020-03-17 10:20:00|8185.3|8179.3|8238.8|8232.8|8254.3|8248.3|8181.3|8175.3|869
1584440700000|2020-03-17 10:25:00|8235.8|8229.8|8230.8|8224.8|8249.8|8243.8|8215.3|8209.3|1487
1584441000000|2020-03-17 10:30:00|8230.3|8224.3|8185.8|8179.8|8236.3|8230.3|8163.3|8157.3|1498
1584441300000|2020-03-17 10:35:00|8190.8|8184.8|8187.3|8181.3|8235.3|8229.3|8163.8|8157.8|850
1584441600000|2020-03-17 10:40:00|8186.3|8180.3|8162.3|8156.3|8190.3|8184.3|8157.8|8151.8|1345
1584441900000|2020-03-17 10:45:00|8162.8|8156.8|8219.8|8213.8|8235.8|8229.8|8160.3|8154.3|1648
1584442200000|2020-03-17 10:50:00|8219.3|8213.3|8268.8|8262.8|8270.3|8264.3|8198.3|8192.3|1517
1584442500000|2020-03-17 10:55:00|8270.3|8264.3|8290.8|8284.8|8290.8|8284.8|8253.8|8247.8|1558
1584442800000|2020-03-17 11:00:00|8291.3|8285.3|8230.8|8224.8|8292.8|8286.8|8207.3|8201.3|2811
1584443100000|2020-03-17 11:05:00|8231.3|8225.3|8235.8|8229.8|8259.8|8253.8|8219.8|8213.8|3930
1584443400000|2020-03-17 11:10:00|8237.8|8231.8|8237.3|8231.3|8244.8|8238.8|8177.8|8171.8|6135
1584443700000|2020-03-17 11:15:00|8236.8|8230.8|8204.3|8198.3|8247.3|8241.3|8185.3|8179.3|1493
1584444000000|2020-03-17 11:20:00|8205.8|8199.8|8146.3|8140.3|8225.3|8219.3|8128.8|8122.8|2604
1584444300000|2020-03-17 11:25:00|8147.3|8141.3|8143.3|8137.3|8168.3|8162.3|8116.8|8110.8|777
1584444600000|2020-03-17 11:30:00|8143.8|8137.8|8081.3|8075.3|8154.8|8148.8|8066.3|8060.3|1208
1584444900000|2020-03-17 11:35:00|8083.3|8077.3|8130.8|8124.8|8145.3|8139.3|8079.3|8073.3|5849
1584445200000|2020-03-17 11:40:00|8138.8|8132.8|8107.8|8101.8|8154.3|8148.3|8093.8|8087.8|1462
1584445500000|2020-03-17 11:45:00|8109.3|8103.3|8150.3|8144.3|8177.8|8171.8|8103.3|8097.3|1091
1584445800000|2020-03-17 11:50:00|8149.8|8143.8|8147.8|8141.8|8174.3|8168.3|8120.3|8114.3|802
1584446100000|2020-03-17 11:55:00|8147.3|8141.3|8098.3|8092.3|8148.8|8142.8|8095.3|8089.3|850
1584446400000|2020-03-17 12:00:00|8099.3|8093.3|8113.8|8107.8|8139.8|8133.8|8087.3|8081.3|1050
1584446700000|2020-03-17 12:05:00|8112.3|8106.3|8132.3|8126.3|8146.8|8140.8|8097.8|8091.8|945
1584447000000|2020-03-17 12:10:00|8132.8|8126.8|8184.3|8178.3|8188.8|8182.8|8131.3|8125.3|846
1584447300000|2020-03-17 12:15:00|8183.8|8177.8|8201.3|8195.3|8208.8|8202.8|8173.3|8167.3|570
1584447600000|2020-03-17 12:20:00|8201.8|8195.8|8179.3|8173.3|8202.8|8196.8|8158.3|8152.3|451
1584447900000|2020-03-17 12:25:00|8179.8|8173.8|8162.3|8156.3|8184.8|8178.8|8159.3|8153.3|279
1584448200000|2020-03-17 12:30:00|8160.8|8154.8|8174.8|8168.8|8192.8|8186.8|8132.8|8126.8|797
1584448500000|2020-03-17 12:35:00|8174.3|8168.3|8168.8|8162.8|8182.8|8176.8|8148.3|8142.3|608
1584448800000|2020-03-17 12:40:00|8168.3|8162.3|8167.8|8161.8|8175.3|8169.3|8144.8|8138.8|809
1584449100000|2020-03-17 12:45:00|8168.8|8162.8|8168.3|8162.3|8177.8|8171.8|8155.8|8149.8|599
1584449400000|2020-03-17 12:50:00|8167.8|8161.8|8167.3|8161.3|8172.3|8166.3|8150.8|8144.8|556
1584449700000|2020-03-17 12:55:00|8168.8|8162.8|8198.8|8192.8|8201.3|8195.3|8165.3|8159.3|759
1584450000000|2020-03-17 13:00:00|8199.8|8193.8|8214.8|8208.8|8217.8|8211.8|8190.3|8184.3|736
1584450300000|2020-03-17 13:05:00|8215.3|8209.3|8228.8|8222.8|8228.8|8222.8|8192.8|8186.8|1221
1584450600000|2020-03-17 13:10:00|8229.3|8223.3|8252.8|8246.8|8252.8|8246.8|8226.3|8220.3|2613
1584450900000|2020-03-17 13:15:00|8253.8|8247.8|8231.3|8225.3|8270.8|8264.8|8224.8|8218.8|1708
1584451200000|2020-03-17 13:20:00|8230.8|8224.8|8235.3|8229.3|8247.3|8241.3|8208.3|8202.3|557
1584451500000|2020-03-17 13:25:00|8236.8|8230.8|8249.3|8243.3|8269.8|8263.8|8236.3|8230.3|1196
1584451800000|2020-03-17 13:30:00|8253.3|8247.3|8256.8|8250.8|8325.8|8319.8|8239.3|8233.3|1113
1584452100000|2020-03-17 13:35:00|8256.3|8250.3|8191.3|8185.3|8262.3|8256.3|8185.8|8179.8|586
1584452400000|2020-03-17 13:40:00|8191.8|8185.8|8168.3|8162.3|8214.3|8208.3|8152.3|8146.3|2268
1584452700000|2020-03-17 13:45:00|8168.8|8162.8|8202.3|8196.3|8226.3|8220.3|8168.8|8162.8|1237
1584453000000|2020-03-17 13:50:00|8202.8|8196.8|8137.8|8131.8|8202.8|8196.8|8137.8|8131.8|1720
1584453300000|2020-03-17 13:55:00|8138.3|8132.3|8147.8|8141.8|8180.3|8174.3|8137.3|8131.3|2031
1584453600000|2020-03-17 14:00:00|8147.3|8141.3|8192.8|8186.8|8198.8|8192.8|8119.3|8113.3|920
1584453900000|2020-03-17 14:05:00|8193.3|8187.3|8210.8|8204.8|8238.8|8232.8|8182.3|8176.3|786
1584454200000|2020-03-17 14:10:00|8211.3|8205.3|8228.3|8222.3|8238.8|8232.8|8205.3|8199.3|1166
1584454500000|2020-03-17 14:15:00|8228.8|8222.8|8255.8|8249.8|8265.8|8259.8|8208.3|8202.3|1763
1584454800000|2020-03-17 14:20:00|8256.3|8250.3|8264.3|8258.3|8294.3|8288.3|8242.8|8236.8|1573
1584455100000|2020-03-17 14:25:00|8264.8|8258.8|8306.8|8300.8|8321.3|8315.3|8264.3|8258.3|1686
1584455400000|2020-03-17 14:30:00|8307.3|8301.3|8276.8|8270.8|8326.3|8320.3|8272.8|8266.8|2935
1584455700000|2020-03-17 14:35:00|8276.3|8270.3|8282.3|8276.3|8301.8|8295.8|8265.3|8259.3|701
1584456000000|2020-03-17 14:40:00|8282.8|8276.8|8340.3|8334.3|8341.3|8335.3|8271.3|8265.3|1185
1584456300000|2020-03-17 14:45:00|8342.3|8336.3|8376.3|8370.3|8399.3|8393.3|8342.3|8336.3|1149
1584456600000|2020-03-17 14:50:00|8376.8|8370.8|8374.3|8368.3|8383.8|8377.8|8345.8|8339.8|783
1584456900000|2020-03-17 14:55:00|8374.8|8368.8|8411.8|8405.8|8423.3|8417.3|8355.8|8349.8|754
1584457200000|2020-03-17 15:00:00|8414.3|8408.3|8407.3|8401.3|8431.8|8425.8|8391.3|8385.3|1528
1584457500000|2020-03-17 15:05:00|8407.8|8401.8|8475.8|8469.8|8480.3|8474.3|8407.8|8401.8|1714
1584457800000|2020-03-17 15:10:00|8476.3|8470.3|8483.3|8477.3|8483.3|8477.3|8440.3|8434.3|1445
1584458100000|2020-03-17 15:15:00|8484.8|8478.8|8512.8|8506.8|8512.8|8506.8|8467.8|8461.8|1556
1584458400000|2020-03-17 15:20:00|8514.8|8508.8|8485.8|8479.8|8525.3|8519.3|8478.8|8472.8|1081
1584458700000|2020-03-17 15:25:00|8485.3|8479.3|8506.8|8500.8|8552.3|8546.3|8483.8|8477.8|1642
1584459000000|2020-03-17 15:30:00|8507.8|8501.8|8510.3|8504.3|8549.8|8543.8|8494.8|8488.8|1450
1584459300000|2020-03-17 15:35:00|8509.3|8503.3|8416.8|8410.8|8509.8|8503.8|8415.8|8409.8|1081
1584459600000|2020-03-17 15:40:00|8417.8|8411.8|8428.3|8422.3|8434.8|8428.8|8407.3|8401.3|1187
1584459900000|2020-03-17 15:45:00|8429.3|8423.3|8451.3|8445.3|8475.3|8469.3|8429.3|8423.3|1475
1584460200000|2020-03-17 15:50:00|8450.8|8444.8|8466.3|8460.3|8482.8|8476.8|8433.3|8427.3|1822
1584460500000|2020-03-17 15:55:00|8466.8|8460.8|8458.8|8452.8|8479.8|8473.8|8433.3|8427.3|2908
1584460800000|2020-03-17 16:00:00|8459.3|8453.3|8483.8|8477.8|8500.8|8494.8|8450.8|8444.8|1603
1584461100000|2020-03-17 16:05:00|8484.3|8478.3|8503.8|8497.8|8517.8|8511.8|8466.3|8460.3|1957
1584461400000|2020-03-17 16:10:00|8504.3|8498.3|8532.8|8526.8|8538.8|8532.8|8476.8|8470.8|1294
1584461700000|2020-03-17 16:15:00|8533.3|8527.3|8525.8|8519.8|8545.3|8539.3|8491.8|8485.8|1795
1584462000000|2020-03-17 16:20:00|8523.3|8517.3|8507.3|8501.3|8525.3|8519.3|8485.8|8479.8|2240
1584462300000|2020-03-17 16:25:00|8507.8|8501.8|8500.8|8494.8|8548.8|8542.8|8486.8|8480.8|2968
1584462600000|2020-03-17 16:30:00|8498.8|8492.8|8522.8|8516.8|8522.8|8516.8|8493.8|8487.8|4224
1584462900000|2020-03-17 16:35:00|8522.3|8516.3|8482.8|8476.8|8523.8|8517.8|8475.8|8469.8|3126
1584463200000|2020-03-17 16:40:00|8483.3|8477.3|8488.3|8482.3|8494.8|8488.8|8469.3|8463.3|520
1584463500000|2020-03-17 16:45:00|8487.3|8481.3|8473.3|8467.3|8494.3|8488.3|8461.3|8455.3|310
1584463800000|2020-03-17 16:50:00|8472.8|8466.8|8446.3|8440.3|8475.8|8469.8|8437.8|8431.8|139
1584464100000|2020-03-17 16:55:00|8446.8|8440.8|8468.3|8462.3|8477.8|8471.8|8446.8|8440.8|216
1584464400000|2020-03-17 17:00:00|8469.3|8463.3|8460.8|8454.8|8489.8|8483.8|8459.8|8453.8|162
1584464700000|2020-03-17 17:05:00|8461.3|8455.3|8459.3|8453.3|8483.3|8477.3|8458.8|8452.8|389
1584465000000|2020-03-17 17:10:00|8459.8|8453.8|8435.8|8429.8|8464.8|8458.8|8434.3|8428.3|316
1584465300000|2020-03-17 17:15:00|8435.3|8429.3|8466.3|8460.3|8466.3|8460.3|8420.8|8414.8|377
1584465600000|2020-03-17 17:20:00|8467.3|8461.3|8446.3|8440.3|8472.3|8466.3|8442.8|8436.8|484
1584465900000|2020-03-17 17:25:00|8446.8|8440.8|8448.8|8442.8|8450.8|8444.8|8444.8|8438.8|64
1584466200000|2020-03-17 17:30:00|8449.3|8443.3|8468.8|8462.8|8468.8|8462.8|8442.8|8436.8|120
1584466500000|2020-03-17 17:35:00|8468.3|8462.3|8486.8|8480.8|8486.8|8480.8|8466.3|8460.3|146
1584466800000|2020-03-17 17:40:00|8487.3|8481.3|8507.3|8501.3|8507.3|8501.3|8487.3|8481.3|106
1584467100000|2020-03-17 17:45:00|8507.8|8501.8|8533.3|8527.3|8544.8|8538.8|8505.8|8499.8|185
1584467400000|2020-03-17 17:50:00|8534.8|8528.8|8507.8|8501.8|8541.3|8535.3|8503.3|8497.3|154
1584467700000|2020-03-17 17:55:00|8507.3|8501.3|8522.8|8516.8|8526.8|8520.8|8506.3|8500.3|93
1584468000000|2020-03-17 18:00:00|8522.3|8516.3|8537.8|8531.8|8538.8|8532.8|8507.3|8501.3|202
1584468300000|2020-03-17 18:05:00|8537.3|8531.3|8548.3|8542.3|8556.8|8550.8|8537.3|8531.3|96
1584468600000|2020-03-17 18:10:00|8548.8|8542.8|8553.8|8547.8|8558.3|8552.3|8538.3|8532.3|57
1584468900000|2020-03-17 18:15:00|8554.3|8548.3|8579.8|8573.8|8581.8|8575.8|8546.3|8540.3|141
1584469200000|2020-03-17 18:20:00|8580.8|8574.8|8536.3|8530.3|8583.8|8577.8|8530.3|8524.3|87
1584469500000|2020-03-17 18:25:00|8535.8|8529.8|8575.8|8569.8|8577.8|8571.8|8530.8|8524.8|54
1584469800000|2020-03-17 18:30:00|8577.3|8571.3|8589.8|8583.8|8593.8|8587.8|8571.8|8565.8|77
1584470100000|2020-03-17 18:35:00|8589.3|8583.3|8593.8|8587.8|8613.3|8607.3|8582.8|8576.8|104
1584470400000|2020-03-17 18:40:00|8594.3|8588.3|8588.8|8582.8|8620.3|8614.3|8582.8|8576.8|121
1584470700000|2020-03-17 18:45:00|8589.3|8583.3|8520.3|8514.3|8589.8|8583.8|8509.3|8503.3|53
1584471000000|2020-03-17 18:50:00|8519.8|8513.8|8506.8|8500.8|8533.8|8527.8|8492.8|8486.8|7
1584471300000|2020-03-17 18:55:00|8513.3|8507.3|8538.3|8532.3|8541.3|8535.3|8507.8|8501.8|89
1584471600000|2020-03-17 19:00:00|8542.3|8536.3|8473.8|8467.8|8543.3|8537.3|8459.8|8453.8|92
1584471900000|2020-03-17 19:05:00|8474.3|8468.3|8503.8|8497.8|8525.8|8519.8|8461.3|8455.3|37
1584472200000|2020-03-17 19:10:00|8503.3|8497.3|8531.8|8525.8|8539.8|8533.8|8502.3|8496.3|53
1584472500000|2020-03-17 19:15:00|8531.3|8525.3|8546.8|8540.8|8555.8|8549.8|8526.3|8520.3|31
1584472800000|2020-03-17 19:20:00|8545.3|8539.3|8519.8|8513.8|8546.8|8540.8|8508.3|8502.3|48
1584473100000|2020-03-17 19:25:00|8519.3|8513.3|8511.3|8505.3|8524.3|8518.3|8500.8|8494.8|100
1584473400000|2020-03-17 19:30:00|8510.8|8504.8|8524.3|8518.3|8539.3|8533.3|8505.3|8499.3|60
1584473700000|2020-03-17 19:35:00|8523.8|8517.8|8538.8|8532.8|8545.3|8539.3|8519.8|8513.8|45
1584474000000|2020-03-17 19:40:00|8539.8|8533.8|8566.3|8560.3|8573.3|8567.3|8538.8|8532.8|35
1584474300000|2020-03-17 19:45:00|8565.8|8559.8|8542.3|8536.3|8566.3|8560.3|8524.3|8518.3|53
1584474600000|2020-03-17 19:50:00|8543.8|8537.8|8530.8|8524.8|8565.8|8559.8|8501.8|8495.8|56
1584474900000|2020-03-17 19:55:00|8531.3|8525.3|8561.8|8555.8|8568.3|8562.3|8499.3|8493.3|59
1584475200000|2020-03-17 20:00:00|8562.3|8556.3|8537.8|8531.8|8578.8|8572.8|8527.8|8521.8|46
1584475500000|2020-03-17 20:05:00|8526.8|8520.8|8523.8|8517.8|8535.8|8529.8|8519.8|8513.8|40
1584475800000|2020-03-17 20:10:00|8524.8|8518.8|8492.8|8486.8|8524.8|8518.8|8489.3|8483.3|1
1584476100000|2020-03-17 20:15:00|8492.3|8486.3|8492.3|8486.3|8496.3|8490.3|8488.3|8482.3|5
1584476400000|2020-03-17 20:20:00|8492.8|8486.8|8503.8|8497.8|8508.3|8502.3|8492.8|8486.8|0
1584476700000|2020-03-17 20:25:00|8503.3|8497.3|8496.8|8490.8|8504.3|8498.3|8495.8|8489.8|2
1584477000000|2020-03-17 20:30:00|8495.3|8489.3|8487.8|8481.8|8495.3|8489.3|8487.3|8481.3|1
1584477300000|2020-03-17 20:35:00|8488.3|8482.3|8477.8|8471.8|8488.3|8482.3|8473.8|8467.8|13
1584477600000|2020-03-17 20:40:00|8478.3|8472.3|8483.3|8477.3|8483.3|8477.3|8470.8|8464.8|1
1584477900000|2020-03-17 20:45:00|8482.3|8476.3|8473.3|8467.3|8492.3|8486.3|8471.8|8465.8|2
1584478200000|2020-03-17 20:50:00|8477.3|8471.3|8479.3|8473.3|8486.3|8480.3|8472.3|8466.3|0
1584478500000|2020-03-17 20:55:00|8478.8|8472.8|8477.9|8467.9|8483.3|8477.3|8471.3|8465.3|13
1584478800000|2020-03-17 21:00:00|8481|8471|8491|8481|8492.2|8482.2|8481|8471|0
1584479100000|2020-03-17 21:05:00|8490|8480|8487.4|8477.4|8491.2|8481.2|8487.4|8477.4|0
1584479400000|2020-03-17 21:10:00|8486.9|8476.9|8476.2|8466.2|8487.4|8477.4|8476.2|8466.2|0
1584479700000|2020-03-17 21:15:00|8475.7|8465.7|8479.5|8469.5|8481.7|8471.7|8473.3|8463.3|0
1584480000000|2020-03-17 21:20:00|8481|8471|8480.5|8470.5|8481.9|8471.9|8477.4|8467.4|0
1584480300000|2020-03-17 21:25:00|8480.7|8470.7|8482.4|8472.4|8482.4|8472.4|8479.5|8469.5|0
1584480600000|2020-03-17 21:30:00|8482.9|8472.9|8479.5|8469.5|8482.9|8472.9|8478.6|8468.6|0
1584480900000|2020-03-17 21:35:00|8479.3|8469.3|8479.5|8469.5|8479.5|8469.5|8478.6|8468.6|0
1584481200000|2020-03-17 21:40:00|8479.8|8469.8|8478.8|8468.8|8481.2|8471.2|8478.6|8468.6|0
1584481500000|2020-03-17 21:45:00|8478.6|8468.6|8458.4|8448.4|8478.8|8468.8|8453.5|8443.5|0
1584481800000|2020-03-17 21:50:00|8464.1|8454.1|8464.1|8454.1|8464.8|8454.8|8450.3|8440.3|0
1584482100000|2020-03-17 21:55:00|8464.3|8454.3|8471|8461|8474.4|8464.4|8464.3|8454.3|0
1584482400000|2020-03-17 22:00:00|8466.9|8456.9|8495.2|8485.2|8519.2|8509.2|8452.6|8442.6|0
1584482700000|2020-03-17 22:05:00|8496.6|8486.6|8501.5|8491.5|8510.9|8500.9|8491.5|8481.5|0
1584483000000|2020-03-17 22:10:00|8501.8|8491.8|8480.2|8470.2|8502.3|8492.3|8455.9|8445.9|0
1584483300000|2020-03-17 22:15:00|8479.9|8469.9|8459.3|8449.3|8493|8483|8459.3|8449.3|0
1584483600000|2020-03-17 22:20:00|8458.6|8448.6|8445.6|8435.6|8459.3|8449.3|8432.2|8422.2|0
1584483900000|2020-03-17 22:25:00|8446.3|8436.3|8482.7|8472.7|8488.8|8478.8|8444|8434|0
1584484200000|2020-03-17 22:30:00|8482.4|8472.4|8459.5|8449.5|8509.6|8499.6|8450.9|8440.9|0
1584484500000|2020-03-17 22:35:00|8459.1|8449.1|8451.5|8441.5|8470.3|8460.3|8436.9|8426.9|0
1584484800000|2020-03-17 22:40:00|8450|8440|8409|8399|8457.7|8447.7|8406.1|8396.1|0
1584485100000|2020-03-17 22:45:00|8409.8|8399.8|8382.9|8372.9|8425.7|8415.7|8360.4|8350.4|0
1584485400000|2020-03-17 22:50:00|8382.8|8372.8|8402.5|8392.5|8408.2|8398.2|8369.7|8359.7|0
1584485700000|2020-03-17 22:55:00|8402.3|8392.3|8397.9|8387.9|8406.5|8396.5|8378.5|8368.5|0
1584486000000|2020-03-17 23:00:00|8397.8|8387.8|8375.9|8365.9|8398.8|8388.8|8373.3|8363.3|0
1584486300000|2020-03-17 23:05:00|8375.7|8365.7|8347.4|8337.4|8380.2|8370.2|8336.4|8326.4|0
1584486600000|2020-03-17 23:10:00|8347.3|8337.3|8353|8343|8366.2|8356.2|8316.4|8306.4|0
1584486900000|2020-03-17 23:15:00|8352.5|8342.5|8406.5|8396.5|8419.4|8409.4|8350.2|8340.2|0
1584487200000|2020-03-17 23:20:00|8406.6|8396.6|8355.8|8345.8|8409.6|8399.6|8350.8|8340.8|0
1584487500000|2020-03-17 23:25:00|8355.6|8345.6|8339.6|8329.6|8368|8358|8321.9|8311.9|0
1584487800000|2020-03-17 23:30:00|8339.5|8329.5|8330.1|8320.1|8370.3|8360.3|8330|8320|0
1584488100000|2020-03-17 23:35:00|8330.8|8320.8|8313.1|8303.1|8337.1|8327.1|8293.4|8283.4|0
1584488400000|2020-03-17 23:40:00|8312.8|8302.8|8306|8296|8338.8|8328.8|8301.9|8291.9|0
1584488700000|2020-03-17 23:45:00|8306.1|8296.1|8249.6|8239.6|8321.8|8311.8|8240.5|8230.5|0
1584489000000|2020-03-17 23:50:00|8250.3|8240.3|8242|8232|8262.5|8252.5|8217.2|8207.2|0
1584489300000|2020-03-17 23:55:00|8242.2|8232.2|8259.2|8249.2|8263.5|8253.5|8233.6|8223.6|0
1584489600000|2020-03-18 00:00:00|8260.6|8250.6|8298.9|8288.9|8301.3|8291.3|8241.8|8231.8|0
1584489900000|2020-03-18 00:05:00|8299.3|8289.3|8289.6|8279.6|8299.3|8289.3|8252.4|8242.4|0
1584490200000|2020-03-18 00:10:00|8289.5|8279.5|8312.6|8302.6|8331.8|8321.8|8282.4|8272.4|0
1584490500000|2020-03-18 00:15:00|8310.9|8300.9|8372|8362|8411.6|8401.6|8302.8|8292.8|0
1584490800000|2020-03-18 00:20:00|8372.5|8362.5|8359.7|8349.7|8397.6|8387.6|8343.1|8333.1|0
1584491100000|2020-03-18 00:25:00|8359.6|8349.6|8346.4|8336.4|8385.9|8375.9|8342.5|8332.5|0
1584491400000|2020-03-18 00:30:00|8346.5|8336.5|8338.8|8328.8|8358.7|8348.7|8336.3|8326.3|0
1584491700000|2020-03-18 00:35:00|8338.6|8328.6|8330.4|8320.4|8354|8344|8299.9|8289.9|0
1584492000000|2020-03-18 00:40:00|8330.2|8320.2|8309.6|8299.6|8334.7|8324.7|8305.2|8295.2|0
1584492300000|2020-03-18 00:45:00|8309.5|8299.5|8296.4|8286.4|8320.9|8310.9|8296.2|8286.2|0
1584492600000|2020-03-18 00:50:00|8296.5|8286.5|8301.1|8291.1|8315|8305|8293.3|8283.3|0
1584492900000|2020-03-18 00:55:00|8301.2|8291.2|8335.5|8325.5|8335.6|8325.6|8299.1|8289.1|0
1584493200000|2020-03-18 01:00:00|8335.3|8325.3|8317|8307|8354.6|8344.6|8301.1|8291.1|0
1584493500000|2020-03-18 01:05:00|8316.7|8306.7|8297.8|8287.8|8316.7|8306.7|8294.8|8284.8|0
1584493800000|2020-03-18 01:10:00|8297.7|8287.7|8322.6|8312.6|8324.1|8314.1|8294.7|8284.7|0
1584494100000|2020-03-18 01:15:00|8323.1|8313.1|8330|8320|8362.3|8352.3|8323.1|8313.1|0
1584494400000|2020-03-18 01:20:00|8329.5|8319.5|8318.6|8308.6|8349.8|8339.8|8307.5|8297.5|0
1584494700000|2020-03-18 01:25:00|8318.5|8308.5|8306.6|8296.6|8327.5|8317.5|8304|8294|0
1584495000000|2020-03-18 01:30:00|8306.3|8296.3|8354.4|8344.4|8354.7|8344.7|8300.3|8290.3|0
1584495300000|2020-03-18 01:35:00|8354.5|8344.5|8359.4|8349.4|8365.9|8355.9|8336.3|8326.3|0
1584495600000|2020-03-18 01:40:00|8360.7|8350.7|8359|8349|8376.9|8366.9|8347.5|8337.5|0
1584495900000|2020-03-18 01:45:00|8358.9|8348.9|8376.7|8366.7|8388.9|8378.9|8342.8|8332.8|0
1584496200000|2020-03-18 01:50:00|8375.4|8365.4|8386|8376|8396.5|8386.5|8367.2|8357.2|0
1584496500000|2020-03-18 01:55:00|8386.5|8376.5|8374.4|8364.4|8390.1|8380.1|8362.7|8352.7|0
1584496800000|2020-03-18 02:00:00|8374.9|8364.9|8370.9|8360.9|8385.2|8375.2|8369.4|8359.4|0
1584497100000|2020-03-18 02:05:00|8370.8|8360.8|8376.8|8366.8|8384.9|8374.9|8363.7|8353.7|0
1584497400000|2020-03-18 02:10:00|8375.8|8365.8|8378|8368|8380.7|8370.7|8362.8|8352.8|0
1584497700000|2020-03-18 02:15:00|8377.9|8367.9|8388.6|8378.6|8394.5|8384.5|8374.6|8364.6|0
1584498000000|2020-03-18 02:20:00|8387.3|8377.3|8380.5|8370.5|8397.1|8387.1|8380.5|8370.5|0
1584498300000|2020-03-18 02:25:00|8380.6|8370.6|8380.3|8370.3|8382.3|8372.3|8372.2|8362.2|0
1584498600000|2020-03-18 02:30:00|8380.4|8370.4|8432.8|8422.8|8432.9|8422.9|8380.4|8370.4|0
1584498900000|2020-03-18 02:35:00|8433.3|8423.3|8410.9|8400.9|8434.3|8424.3|8410.8|8400.8|0
1584499200000|2020-03-18 02:40:00|8411|8401|8441.1|8431.1|8441.1|8431.1|8408.4|8398.4|0
1584499500000|2020-03-18 02:45:00|8441|8431|8445.2|8435.2|8445.4|8435.4|8429.5|8419.5|0
1584499800000|2020-03-18 02:50:00|8445|8435|8469.9|8459.9|8469.9|8459.9|8437.4|8427.4|0
1584500100000|2020-03-18 02:55:00|8470|8460|8473.9|8463.9|8493.6|8483.6|8459|8449|0
1584500400000|2020-03-18 03:00:00|8474|8464|8447.4|8437.4|8482.4|8472.4|8447.4|8437.4|0
1584500700000|2020-03-18 03:05:00|8446.9|8436.9|8451|8441|8454.3|8444.3|8446.1|8436.1|0
1584501000000|2020-03-18 03:10:00|8451.1|8441.1|8459.9|8449.9|8462.3|8452.3|8450.9|8440.9|0
1584501300000|2020-03-18 03:15:00|8460.3|8450.3|8438.3|8428.3|8460.3|8450.3|8435.1|8425.1|0
1584501600000|2020-03-18 03:20:00|8438.5|8428.5|8405.5|8395.5|8448|8438|8404.3|8394.3|0
1584501900000|2020-03-18 03:25:00|8405.7|8395.7|8409.9|8399.9|8414.9|8404.9|8396.5|8386.5|0
1584502200000|2020-03-18 03:30:00|8409.8|8399.8|8393.5|8383.5|8411.9|8401.9|8392.1|8382.1|0
1584502500000|2020-03-18 03:35:00|8393.6|8383.6|8377.3|8367.3|8395.2|8385.2|8375.8|8365.8|0
1584502800000|2020-03-18 03:40:00|8376|8366|8381.9|8371.9|8383.2|8373.2|8363.2|8353.2|0
1584503100000|2020-03-18 03:45:00|8381.8|8371.8|8376.6|8366.6|8386.5|8376.5|8376.1|8366.1|0
1584503400000|2020-03-18 03:50:00|8376.4|8366.4|8364.1|8354.1|8382.5|8372.5|8359.3|8349.3|0
1584503700000|2020-03-18 03:55:00|8364|8354|8351.1|8341.1|8365.4|8355.4|8342.7|8332.7|0
1584504000000|2020-03-18 04:00:00|8351.4|8341.4|8346.2|8336.2|8352.8|8342.8|8334.1|8324.1|0
1584504300000|2020-03-18 04:05:00|8345.9|8335.9|8345.2|8335.2|8361|8351|8342.2|8332.2|0
1584504600000|2020-03-18 04:10:00|8345.1|8335.1|8349.4|8339.4|8359.3|8349.3|8345.1|8335.1|0
1584504900000|2020-03-18 04:15:00|8349.3|8339.3|8325|8315|8350.7|8340.7|8318.8|8308.8|0
1584505200000|2020-03-18 04:20:00|8323.7|8313.7|8327.2|8317.2|8329.7|8319.7|8319.1|8309.1|0
1584505500000|2020-03-18 04:25:00|8327.3|8317.3|8327.9|8317.9|8337.2|8327.2|8324|8314|0
1584505800000|2020-03-18 04:30:00|8328.4|8318.4|8339.6|8329.6|8342.2|8332.2|8323.8|8313.8|0
1584506100000|2020-03-18 04:35:00|8339.5|8329.5|8318.6|8308.6|8339.5|8329.5|8314.7|8304.7|0
1584506400000|2020-03-18 04:40:00|8319.9|8309.9|8306.8|8296.8|8321.5|8311.5|8297.5|8287.5|0
1584506700000|2020-03-18 04:45:00|8306.7|8296.7|8307.2|8297.2|8314.4|8304.4|8302.9|8292.9|0
1584507000000|2020-03-18 04:50:00|8306.7|8296.7|8347.4|8337.4|8349.2|8339.2|8305.9|8295.9|0
1584507300000|2020-03-18 04:55:00|8347.3|8337.3|8346|8336|8350.7|8340.7|8344.1|8334.1|0
1584507600000|2020-03-18 05:00:00|8345.8|8335.8|8339.7|8329.7|8347.3|8337.3|8330.3|8320.3|0
1584507900000|2020-03-18 05:05:00|8339.9|8329.9|8342.2|8332.2|8342.3|8332.3|8322.2|8312.2|0
1584508200000|2020-03-18 05:10:00|8342|8332|8270.3|8260.3|8346.3|8336.3|8267.2|8257.2|0
1584508500000|2020-03-18 05:15:00|8271.1|8261.1|8245.8|8235.8|8273.7|8263.7|8245.8|8235.8|0
1584508800000|2020-03-18 05:20:00|8244.6|8234.6|8241.4|8231.4|8248.7|8238.7|8239.9|8229.9|0
1584509100000|2020-03-18 05:25:00|8240.8|8230.8|8232.2|8222.2|8241.4|8231.4|8212.4|8202.4|0
1584509400000|2020-03-18 05:30:00|8233.3|8223.3|8199.8|8189.8|8235.1|8225.1|8199.8|8189.8|0
1584509700000|2020-03-18 05:35:00|8199.2|8189.2|8174.6|8164.6|8212.9|8202.9|8174.6|8164.6|0
1584510000000|2020-03-18 05:40:00|8175.2|8165.2|8203.3|8193.3|8207.7|8197.7|8171.5|8161.5|0
1584510300000|2020-03-18 05:45:00|8202.7|8192.7|8198.9|8188.9|8203.3|8193.3|8184.2|8174.2|0
1584510600000|2020-03-18 05:50:00|8198.3|8188.3|8169.4|8159.4|8200.3|8190.3|8166.4|8156.4|0
1584510900000|2020-03-18 05:55:00|8170.5|8160.5|8165|8155|8175.2|8165.2|8157.6|8147.6|0
1584511200000|2020-03-18 06:00:00|8164.4|8154.4|8204.7|8194.7|8216.5|8206.5|8163.5|8153.5|0
1584511500000|2020-03-18 06:05:00|8205.8|8195.8|8210.5|8200.5|8222.2|8212.2|8201.7|8191.7|0
1584511800000|2020-03-18 06:10:00|8209.9|8199.9|8166|8156|8209.9|8199.9|8160.1|8150.1|0
1584512100000|2020-03-18 06:15:00|8167.1|8157.1|8117.6|8107.6|8179.1|8169.1|8116.1|8106.1|0
1584512400000|2020-03-18 06:20:00|8118.2|8108.2|8127.1|8117.1|8133|8123|8096.4|8086.4|0
1584512700000|2020-03-18 06:25:00|8126.6|8116.6|8114.2|8104.2|8131.8|8121.8|8105.4|8095.4|0
1584513000000|2020-03-18 06:30:00|8113.1|8103.1|8111.3|8101.3|8124.5|8114.5|8106.9|8096.9|0
1584513300000|2020-03-18 06:35:00|8112.4|8102.4|8107.7|8097.7|8114.2|8104.2|8103.3|8093.3|0
1584513600000|2020-03-18 06:40:00|8108.9|8098.9|8109.7|8099.7|8122.4|8112.4|8107.7|8097.7|0
1584513900000|2020-03-18 06:45:00|8109.1|8099.1|8112.4|8102.4|8120.1|8110.1|8102.7|8092.7|0
1584514200000|2020-03-18 06:50:00|8113.6|8103.6|8122.7|8112.7|8130.1|8120.1|8112.4|8102.4|0
1584514500000|2020-03-18 06:55:00|8120.4|8110.4|8152.1|8142.1|8153.6|8143.6|8116.8|8106.8|0
1584514800000|2020-03-18 07:00:00|8207.3|8201.3|8194.8|8188.8|8234.3|8228.3|8188.3|8182.3|127
1584515100000|2020-03-18 07:05:00|8194.3|8188.3|8207.3|8201.3|8211.3|8205.3|8182.3|8176.3|135
1584515400000|2020-03-18 07:10:00|8207.8|8201.8|8218.8|8212.8|8234.3|8228.3|8203.8|8197.8|56
1584515700000|2020-03-18 07:15:00|8219.3|8213.3|8195.3|8189.3|8219.3|8213.3|8190.3|8184.3|20
1584516000000|2020-03-18 07:20:00|8191.8|8185.8|8210.8|8204.8|8220.8|8214.8|8189.3|8183.3|55
1584516300000|2020-03-18 07:25:00|8208.8|8202.8|8203.3|8197.3|8208.8|8202.8|8191.3|8185.3|29
1584516600000|2020-03-18 07:30:00|8202.8|8196.8|8229.8|8223.8|8229.8|8223.8|8189.8|8183.8|29
1584516900000|2020-03-18 07:35:00|8232.3|8226.3|8251.3|8245.3|8251.3|8245.3|8225.3|8219.3|200
1584517200000|2020-03-18 07:40:00|8252.3|8246.3|8191.8|8185.8|8265.3|8259.3|8191.8|8185.8|762
1584517500000|2020-03-18 07:45:00|8186.3|8180.3|8182.3|8176.3|8194.8|8188.8|8182.3|8176.3|140
1584517800000|2020-03-18 07:50:00|8181.3|8175.3|8171.3|8165.3|8182.3|8176.3|8169.8|8163.8|142
1584518100000|2020-03-18 07:55:00|8171.8|8165.8|8237.8|8231.8|8237.8|8231.8|8171.8|8165.8|154
1584518400000|2020-03-18 08:00:00|8239.3|8233.3|8213.3|8207.3|8277.8|8271.8|8212.3|8206.3|634
1584518700000|2020-03-18 08:05:00|8213.8|8207.8|8240.8|8234.8|8246.8|8240.8|8204.3|8198.3|690
1584519000000|2020-03-18 08:10:00|8237.3|8231.3|8213.3|8207.3|8260.8|8254.8|8213.3|8207.3|1175
1584519300000|2020-03-18 08:15:00|8211.8|8205.8|8252.8|8246.8|8256.8|8250.8|8187.3|8181.3|1103
1584519600000|2020-03-18 08:20:00|8253.3|8247.3|8318.3|8312.3|8324.8|8318.8|8250.8|8244.8|1328
1584519900000|2020-03-18 08:25:00|8317.8|8311.8|8308.8|8302.8|8317.8|8311.8|8280.8|8274.8|502
1584520200000|2020-03-18 08:30:00|8310.8|8304.8|8303.3|8297.3|8332.3|8326.3|8290.3|8284.3|894
1584520500000|2020-03-18 08:35:00|8302.8|8296.8|8345.8|8339.8|8364.3|8358.3|8299.3|8293.3|1014
1584520800000|2020-03-18 08:40:00|8346.3|8340.3|8339.6|8333.6|8354.8|8348.8|8310.3|8304.3|1151
1584521100000|2020-03-18 08:45:00|8340.1|8334.1|8339.6|8333.6|8346.1|8340.1|8314.6|8308.6|953
1584521400000|2020-03-18 08:50:00|8340.1|8334.1|8291.1|8285.1|8342.6|8336.6|8291.1|8285.1|1547
1584521700000|2020-03-18 08:55:00|8290.6|8284.6|8241.6|8235.6|8309.1|8303.1|8240.1|8234.1|817
1584522000000|2020-03-18 09:00:00|8235.6|8229.6|8249.1|8243.1|8265.1|8259.1|8235.6|8229.6|730
1584522300000|2020-03-18 09:05:00|8248.6|8242.6|8256.6|8250.6|8265.1|8259.1|8227.1|8221.1|1057
1584522600000|2020-03-18 09:10:00|8257.1|8251.1|8243.1|8237.1|8261.6|8255.6|8233.6|8227.6|664
1584522900000|2020-03-18 09:15:00|8241.6|8235.6|8201.1|8195.1|8241.6|8235.6|8197.6|8191.6|1143
1584523200000|2020-03-18 09:20:00|8200.6|8194.6|8191.1|8185.1|8207.6|8201.6|8179.1|8173.1|729
1584523500000|2020-03-18 09:25:00|8191.6|8185.6|8207.1|8201.1|8228.1|8222.1|8183.6|8177.6|780
1584523800000|2020-03-18 09:30:00|8206.6|8200.6|8142.1|8136.1|8215.6|8209.6|8142.1|8136.1|1126
1584524100000|2020-03-18 09:35:00|8141.1|8135.1|8152.1|8146.1|8205.6|8199.6|8133.1|8127.1|1082
1584524400000|2020-03-18 09:40:00|8152.6|8146.6|8148.1|8142.1|8153.6|8147.6|8108.1|8102.1|1582
1584524700000|2020-03-18 09:45:00|8146.1|8140.1|8198.6|8192.6|8200.6|8194.6|8145.6|8139.6|662
1584525000000|2020-03-18 09:50:00|8199.1|8193.1|8154.1|8148.1|8199.1|8193.1|8152.6|8146.6|802
1584525300000|2020-03-18 09:55:00|8153.1|8147.1|8209.6|8203.6|8210.1|8204.1|8150.1|8144.1|734
1584525600000|2020-03-18 10:00:00|8212.6|8206.6|8234.6|8228.6|8243.1|8237.1|8212.1|8206.1|768
1584525900000|2020-03-18 10:05:00|8235.1|8229.1|8220.6|8214.6|8247.6|8241.6|8213.6|8207.6|509
1584526200000|2020-03-18 10:10:00|8221.1|8215.1|8226.6|8220.6|8232.1|8226.1|8215.6|8209.6|863
1584526500000|2020-03-18 10:15:00|8228.1|8222.1|8192.6|8186.6|8257.6|8251.6|8192.1|8186.1|785
1584526800000|2020-03-18 10:20:00|8192.1|8186.1|8158.6|8152.6|8197.1|8191.1|8157.6|8151.6|1181
1584527100000|2020-03-18 10:25:00|8159.1|8153.1|8171.1|8165.1|8173.1|8167.1|8141.6|8135.6|1126
1584527400000|2020-03-18 10:30:00|8171.6|8165.6|8176.6|8170.6|8179.1|8173.1|8153.1|8147.1|1222
1584527700000|2020-03-18 10:35:00|8166.6|8160.6|8177.1|8171.1|8180.1|8174.1|8146.6|8140.6|992
1584528000000|2020-03-18 10:40:00|8177.6|8171.6|8157.6|8151.6|8185.6|8179.6|8150.1|8144.1|706
1584528300000|2020-03-18 10:45:00|8158.6|8152.6|8150.6|8144.6|8168.6|8162.6|8145.1|8139.1|1785
1584528600000|2020-03-18 10:50:00|8152.1|8146.1|8158.6|8152.6|8158.6|8152.6|8132.6|8126.6|2353
1584528900000|2020-03-18 10:55:00|8159.1|8153.1|8175.1|8169.1|8179.6|8173.6|8146.1|8140.1|1216
1584529200000|2020-03-18 11:00:00|8176.6|8170.6|8150.1|8144.1|8179.1|8173.1|8149.6|8143.6|627
1584529500000|2020-03-18 11:05:00|8149.1|8143.1|8121.1|8115.1|8149.1|8143.1|8114.6|8108.6|645
1584529800000|2020-03-18 11:10:00|8121.6|8115.6|8141.1|8135.1|8159.6|8153.6|8104.6|8098.6|348
1584530100000|2020-03-18 11:15:00|8140.6|8134.6|8148.1|8142.1|8151.6|8145.6|8113.6|8107.6|838
1584530400000|2020-03-18 11:20:00|8148.6|8142.6|8153.1|8147.1|8158.1|8152.1|8132.1|8126.1|1031
1584530700000|2020-03-18 11:25:00|8152.6|8146.6|8201.6|8195.6|8202.6|8196.6|8152.6|8146.6|615
1584531000000|2020-03-18 11:30:00|8203.1|8197.1|8214.1|8208.1|8245.1|8239.1|8180.6|8174.6|2480
1584531300000|2020-03-18 11:35:00|8214.6|8208.6|8196.1|8190.1|8215.6|8209.6|8184.6|8178.6|2449
1584531600000|2020-03-18 11:40:00|8193.6|8187.6|8165.1|8159.1|8196.1|8190.1|8158.6|8152.6|622
1584531900000|2020-03-18 11:45:00|8164.6|8158.6|8154.1|8148.1|8165.1|8159.1|8151.6|8145.6|346
1584532200000|2020-03-18 11:50:00|8153.6|8147.6|8130.6|8124.6|8162.6|8156.6|8128.1|8122.1|567
1584532500000|2020-03-18 11:55:00|8125.1|8119.1|8130.6|8124.6|8143.6|8137.6|8125.1|8119.1|397
1584532800000|2020-03-18 12:00:00|8129.1|8123.1|8123.6|8117.6|8146.1|8140.1|8121.6|8115.6|784
1584533100000|2020-03-18 12:05:00|8123.1|8117.1|8118.6|8112.6|8133.6|8127.6|8109.6|8103.6|691
1584533400000|2020-03-18 12:10:00|8119.1|8113.1|8117.6|8111.6|8127.6|8121.6|8111.1|8105.1|502
1584533700000|2020-03-18 12:15:00|8118.1|8112.1|8129.1|8123.1|8133.6|8127.6|8108.1|8102.1|917
1584534000000|2020-03-18 12:20:00|8131.6|8125.6|8175.1|8169.1|8180.6|8174.6|8129.6|8123.6|455
1584534300000|2020-03-18 12:25:00|8174.6|8168.6|8174.1|8168.1|8183.6|8177.6|8168.1|8162.1|1369
1584534600000|2020-03-18 12:30:00|8174.6|8168.6|8167.6|8161.6|8185.6|8179.6|8149.1|8143.1|610
1584534900000|2020-03-18 12:35:00|8161.1|8155.1|8170.6|8164.6|8176.1|8170.1|8161.1|8155.1|377
1584535200000|2020-03-18 12:40:00|8171.1|8165.1|8210.6|8204.6|8211.1|8205.1|8168.6|8162.6|517
1584535500000|2020-03-18 12:45:00|8211.1|8205.1|8203.1|8197.1|8243.6|8237.6|8193.6|8187.6|1089
1584535800000|2020-03-18 12:50:00|8203.6|8197.6|8206.6|8200.6|8220.1|8214.1|8200.1|8194.1|840
1584536100000|2020-03-18 12:55:00|8207.1|8201.1|8224.1|8218.1|8233.6|8227.6|8205.6|8199.6|1041
1584536400000|2020-03-18 13:00:00|8223.6|8217.6|8251.1|8245.1|8257.1|8251.1|8216.1|8210.1|641
1584536700000|2020-03-18 13:05:00|8250.6|8244.6|8215.1|8209.1|8253.6|8247.6|8212.6|8206.6|513
1584537000000|2020-03-18 13:10:00|8215.6|8209.6|8219.6|8213.6|8221.6|8215.6|8209.1|8203.1|1633
1584537300000|2020-03-18 13:15:00|8218.1|8212.1|8210.6|8204.6|8230.6|8224.6|8201.6|8195.6|1117
1584537600000|2020-03-18 13:20:00|8214.6|8208.6|8190.1|8184.1|8222.1|8216.1|8186.1|8180.1|557
1584537900000|2020-03-18 13:25:00|8189.6|8183.6|8176.6|8170.6|8189.6|8183.6|8168.6|8162.6|968
1584538200000|2020-03-18 13:30:00|8173.6|8167.6|8253.6|8247.6|8292.1|8286.1|8172.6|8166.6|1513
1584538500000|2020-03-18 13:35:00|8253.1|8247.1|8256.6|8250.6|8270.6|8264.6|8243.6|8237.6|1068
1584538800000|2020-03-18 13:40:00|8257.1|8251.1|8323.6|8317.6|8345.6|8339.6|8245.1|8239.1|1444
1584539100000|2020-03-18 13:45:00|8324.6|8318.6|8329.1|8323.1|8333.6|8327.6|8288.6|8282.6|1120
1584539400000|2020-03-18 13:50:00|8328.6|8322.6|8373.1|8367.1|8373.6|8367.6|8321.1|8315.1|1316
1584539700000|2020-03-18 13:55:00|8373.6|8367.6|8360.6|8354.6|8399.1|8393.1|8347.1|8341.1|776
1584540000000|2020-03-18 14:00:00|8362.1|8356.1|8437.1|8431.1|8451.1|8445.1|8353.6|8347.6|1207
1584540300000|2020-03-18 14:05:00|8435.1|8429.1|8419.6|8413.6|8450.1|8444.1|8416.6|8410.6|920
1584540600000|2020-03-18 14:10:00|8420.1|8414.1|8440.1|8434.1|8451.6|8445.6|8416.6|8410.6|1744
1584540900000|2020-03-18 14:15:00|8440.6|8434.6|8411.6|8405.6|8449.6|8443.6|8403.1|8397.1|2075
1584541200000|2020-03-18 14:20:00|8413.6|8407.6|8399.6|8393.6|8415.6|8409.6|8382.6|8376.6|863
1584541500000|2020-03-18 14:25:00|8400.1|8394.1|8419.6|8413.6|8437.1|8431.1|8400.1|8394.1|467
1584541800000|2020-03-18 14:30:00|8419.1|8413.1|8439.6|8433.6|8466.6|8460.6|8402.1|8396.1|815
1584542100000|2020-03-18 14:35:00|8442.6|8436.6|8443.6|8437.6|8446.6|8440.6|8418.1|8412.1|1400
1584542400000|2020-03-18 14:40:00|8438.6|8432.6|8435.6|8429.6|8452.6|8446.6|8426.6|8420.6|1193
1584542700000|2020-03-18 14:45:00|8436.1|8430.1|8407.1|8401.1|8443.1|8437.1|8393.1|8387.1|1482
1584543000000|2020-03-18 14:50:00|8406.6|8400.6|8385.6|8379.6|8412.1|8406.1|8378.6|8372.6|1174
1584543300000|2020-03-18 14:55:00|8386.1|8380.1|8381.6|8375.6|8402.6|8396.6|8378.1|8372.1|1196
1584543600000|2020-03-18 15:00:00|8379.6|8373.6|8376.1|8370.1|8400.1|8394.1|8368.1|8362.1|1511
1584543900000|2020-03-18 15:05:00|8376.6|8370.6|8361.1|8355.1|8386.6|8380.6|8359.1|8353.1|1317
1584544200000|2020-03-18 15:10:00|8358.6|8352.6|8328.6|8322.6|8362.1|8356.1|8324.6|8318.6|2018
1584544500000|2020-03-18 15:15:00|8325.1|8319.1|8340.6|8334.6|8340.6|8334.6|8304.6|8298.6|984
1584544800000|2020-03-18 15:20:00|8341.1|8335.1|8349.6|8343.6|8367.1|8361.1|8331.6|8325.6|656
1584545100000|2020-03-18 15:25:00|8349.1|8343.1|8333.6|8327.6|8366.6|8360.6|8326.1|8320.1|591
1584545400000|2020-03-18 15:30:00|8332.1|8326.1|8361.1|8355.1|8381.1|8375.1|8331.6|8325.6|1302
1584545700000|2020-03-18 15:35:00|8361.6|8355.6|8334.1|8328.1|8378.1|8372.1|8332.6|8326.6|967
1584546000000|2020-03-18 15:40:00|8334.6|8328.6|8329.6|8323.6|8362.1|8356.1|8325.6|8319.6|1650
1584546300000|2020-03-18 15:45:00|8328.6|8322.6|8328.1|8322.1|8353.6|8347.6|8313.1|8307.1|934
1584546600000|2020-03-18 15:50:00|8328.6|8322.6|8348.6|8342.6|8360.6|8354.6|8328.6|8322.6|989
1584546900000|2020-03-18 15:55:00|8349.1|8343.1|8335.6|8329.6|8360.6|8354.6|8333.1|8327.1|1055
1584547200000|2020-03-18 16:00:00|8336.1|8330.1|8282.6|8276.6|8336.1|8330.1|8282.6|8276.6|1164
1584547500000|2020-03-18 16:05:00|8282.1|8276.1|8302.6|8296.6|8324.1|8318.1|8277.6|8271.6|810
1584547800000|2020-03-18 16:10:00|8299.6|8293.6|8268.1|8262.1|8316.1|8310.1|8268.1|8262.1|2141
1584548100000|2020-03-18 16:15:00|8269.6|8263.6|8250.1|8244.1|8277.6|8271.6|8235.6|8229.6|2152
1584548400000|2020-03-18 16:20:00|8214.2|8208.2|8247.2|8241.2|8275.2|8269.2|8207.2|8201.2|2443
1584548700000|2020-03-18 16:25:00|8246.7|8240.7|8322.2|8316.2|8322.2|8316.2|8240.7|8234.7|5231
1584549000000|2020-03-18 16:30:00|8320.7|8314.7|8271.2|8265.2|8333.7|8327.7|8260.7|8254.7|3123
1584549300000|2020-03-18 16:35:00|8268.7|8262.7|8289.7|8283.7|8293.2|8287.2|8246.7|8240.7|1758
1584549600000|2020-03-18 16:40:00|8289.2|8283.2|8285.7|8279.7|8289.2|8283.2|8262.2|8256.2|407
1584549900000|2020-03-18 16:45:00|8286.2|8280.2|8280.2|8274.2|8289.2|8283.2|8268.7|8262.7|358
1584550200000|2020-03-18 16:50:00|8280.7|8274.7|8257.7|8251.7|8287.2|8281.2|8257.7|8251.7|1002
1584550500000|2020-03-18 16:55:00|8256.2|8250.2|8202.7|8196.7|8256.7|8250.7|8202.7|8196.7|708
1584550800000|2020-03-18 17:00:00|8202.2|8196.2|8184.2|8178.2|8215.2|8209.2|8183.7|8177.7|616
1584551100000|2020-03-18 17:05:00|8172.2|8166.2|8138.7|8132.7|8172.2|8166.2|8110.7|8104.7|165
1584551400000|2020-03-18 17:10:00|8139.2|8133.2|8179.7|8173.7|8201.7|8195.7|8139.2|8133.2|1329
1584551700000|2020-03-18 17:15:00|8180.2|8174.2|8159.7|8153.7|8198.2|8192.2|8151.2|8145.2|162
1584552000000|2020-03-18 17:20:00|8160.2|8154.2|8173.2|8167.2|8183.7|8177.7|8159.2|8153.2|359
1584552300000|2020-03-18 17:25:00|8176.2|8170.2|8170.2|8164.2|8177.7|8171.7|8160.7|8154.7|89
1584552600000|2020-03-18 17:30:00|8170.7|8164.7|8124.7|8118.7|8170.7|8164.7|8102.7|8096.7|324
1584552900000|2020-03-18 17:35:00|8125.2|8119.2|8173.7|8167.7|8175.2|8169.2|8125.2|8119.2|156
1584553200000|2020-03-18 17:40:00|8173.2|8167.2|8202.2|8196.2|8220.7|8214.7|8155.2|8149.2|92
1584553500000|2020-03-18 17:45:00|8201.7|8195.7|8225.7|8219.7|8229.2|8223.2|8181.2|8175.2|196
1584553800000|2020-03-18 17:50:00|8226.2|8220.2|8214.2|8208.2|8226.7|8220.7|8189.2|8183.2|74
1584554100000|2020-03-18 17:55:00|8211.7|8205.7|8180.2|8174.2|8214.2|8208.2|8177.2|8171.2|18
1584554400000|2020-03-18 18:00:00|8180.7|8174.7|8173.2|8167.2|8183.2|8177.2|8161.7|8155.7|85
1584554700000|2020-03-18 18:05:00|8172.7|8166.7|8164.2|8158.2|8190.2|8184.2|8160.2|8154.2|155
1584555000000|2020-03-18 18:10:00|8164.7|8158.7|8153.7|8147.7|8164.7|8158.7|8139.7|8133.7|49
1584555300000|2020-03-18 18:15:00|8153.2|8147.2|8152.7|8146.7|8168.7|8162.7|8149.7|8143.7|155
1584555600000|2020-03-18 18:20:00|8152.2|8146.2|8149.7|8143.7|8169.2|8163.2|8148.7|8142.7|104
1584555900000|2020-03-18 18:25:00|8149.2|8143.2|8189.2|8183.2|8191.7|8185.7|8141.2|8135.2|119
1584556200000|2020-03-18 18:30:00|8189.7|8183.7|8174.2|8168.2|8196.7|8190.7|8168.7|8162.7|36
1584556500000|2020-03-18 18:35:00|8174.7|8168.7|8217.7|8211.7|8217.7|8211.7|8174.7|8168.7|38
1584556800000|2020-03-18 18:40:00|8210.7|8204.7|8192.2|8186.2|8218.2|8212.2|8180.7|8174.7|17
1584557100000|2020-03-18 18:45:00|8191.7|8185.7|8177.2|8171.2|8192.2|8186.2|8157.2|8151.2|84
1584557400000|2020-03-18 18:50:00|8178.7|8172.7|8206.7|8200.7|8206.7|8200.7|8167.7|8161.7|6
1584557700000|2020-03-18 18:55:00|8207.2|8201.2|8223.7|8217.7|8230.2|8224.2|8201.2|8195.2|113
1584558000000|2020-03-18 19:00:00|8224.7|8218.7|8198.2|8192.2|8224.7|8218.7|8186.2|8180.2|31
1584558300000|2020-03-18 19:05:00|8198.7|8192.7|8217.7|8211.7|8228.7|8222.7|8195.2|8189.2|43
1584558600000|2020-03-18 19:10:00|8219.2|8213.2|8251.7|8245.7|8265.2|8259.2|8219.2|8213.2|103
1584558900000|2020-03-18 19:15:00|8251.2|8245.2|8234.7|8228.7|8253.7|8247.7|8220.7|8214.7|58
1584559200000|2020-03-18 19:20:00|8234.2|8228.2|8191.2|8185.2|8234.2|8228.2|8191.2|8185.2|25
1584559500000|2020-03-18 19:25:00|8190.7|8184.7|8172.7|8166.7|8223.7|8217.7|8163.7|8157.7|23
1584559800000|2020-03-18 19:30:00|8172.2|8166.2|8173.7|8167.7|8197.7|8191.7|8152.2|8146.2|6
1584560100000|2020-03-18 19:35:00|8173.2|8167.2|8136.2|8130.2|8173.2|8167.2|8132.2|8126.2|12
1584560400000|2020-03-18 19:40:00|8135.7|8129.7|8168.7|8162.7|8171.2|8165.2|8135.7|8129.7|80
1584560700000|2020-03-18 19:45:00|8169.2|8163.2|8200.7|8194.7|8200.7|8194.7|8165.2|8159.2|26
1584561000000|2020-03-18 19:50:00|8198.2|8192.2|8257.2|8251.2|8258.2|8252.2|8196.7|8190.7|74
1584561300000|2020-03-18 19:55:00|8244.7|8238.7|8285.7|8279.7|8288.7|8282.7|8232.2|8226.2|84
1584561600000|2020-03-18 20:00:00|8283.7|8277.7|8272.2|8266.2|8287.2|8281.2|8229.2|8223.2|54
1584561900000|2020-03-18 20:05:00|8272.7|8266.7|8304.7|8298.7|8312.7|8306.7|8272.7|8266.7|20
1584562200000|2020-03-18 20:10:00|8304.2|8298.2|8316.2|8310.2|8326.7|8320.7|8304.2|8298.2|2
1584562500000|2020-03-18 20:15:00|8315.7|8309.7|8290.7|8284.7|8315.7|8309.7|8289.2|8283.2|0
1584562800000|2020-03-18 20:20:00|8293.7|8287.7|8281.7|8275.7|8293.7|8287.7|8281.7|8275.7|1
1584563100000|2020-03-18 20:25:00|8283.2|8277.2|8291.2|8285.2|8291.2|8285.2|8281.7|8275.7|3
1584563400000|2020-03-18 20:30:00|8289.2|8283.2|8287.7|8281.7|8293.7|8287.7|8281.7|8275.7|0
1584563700000|2020-03-18 20:35:00|8288.2|8282.2|8292.7|8286.7|8292.7|8286.7|8281.2|8275.2|3
1584564000000|2020-03-18 20:40:00|8293.2|8287.2|8288.2|8282.2|8317.7|8311.7|8288.2|8282.2|12
1584564300000|2020-03-18 20:45:00|8295.2|8289.2|8298.2|8292.2|8305.7|8299.7|8282.2|8276.2|199
1584564600000|2020-03-18 20:50:00|8298.7|8292.7|8324.7|8318.7|8324.7|8318.7|8280.7|8274.7|1
1584564900000|2020-03-18 20:55:00|8325.2|8319.2|8328.1|8318.1|8341.7|8335.7|8307.2|8301.2|6
1584565200000|2020-03-18 21:00:00|8320.2|8310.2|8316|8306|8320.7|8310.7|8310.4|8300.4|0
1584565500000|2020-03-18 21:05:00|8315.8|8305.8|8308.9|8298.9|8316.5|8306.5|8307.4|8297.4|0
1584565800000|2020-03-18 21:10:00|8309.6|8299.6|8313.6|8303.6|8313.8|8303.8|8308.4|8298.4|0
1584566100000|2020-03-18 21:15:00|8313.3|8303.3|8301.2|8291.2|8313.3|8303.3|8301.2|8291.2|0
1584566400000|2020-03-18 21:20:00|8300.9|8290.9|8297.5|8287.5|8300.9|8290.9|8291.4|8281.4|0
1584566700000|2020-03-18 21:25:00|8297.7|8287.7|8299.5|8289.5|8301.4|8291.4|8295.8|8285.8|0
1584567000000|2020-03-18 21:30:00|8300.2|8290.2|8302|8292|8305.2|8295.2|8297.1|8287.1|0
1584567300000|2020-03-18 21:35:00|8302.7|8292.7|8304.2|8294.2|8305.7|8295.7|8300|8290|0
1584567600000|2020-03-18 21:40:00|8303|8293|8298.5|8288.5|8304.2|8294.2|8298.3|8288.3|0
1584567900000|2020-03-18 21:45:00|8297.3|8287.3|8293.4|8283.4|8298.5|8288.5|8291.2|8281.2|0
1584568200000|2020-03-18 21:50:00|8294.4|8284.4|8298.1|8288.1|8298.8|8288.8|8291.7|8281.7|0
1584568500000|2020-03-18 21:55:00|8298.8|8288.8|8307.2|8297.2|8307.2|8297.2|8298.6|8288.6|0
1584568800000|2020-03-18 22:00:00|8305.3|8295.3|8221.7|8211.7|8321.4|8311.4|8221.7|8211.7|0
1584569100000|2020-03-18 22:05:00|8222.5|8212.5|8186.4|8176.4|8237|8227|8184.1|8174.1|0
1584569400000|2020-03-18 22:10:00|8185.9|8175.9|8207.2|8197.2|8226.5|8216.5|8173.5|8163.5|0
1584569700000|2020-03-18 22:15:00|8207.1|8197.1|8263.3|8253.3|8265|8255|8188.3|8178.3|0
1584570000000|2020-03-18 22:20:00|8261.9|8251.9|8272.9|8262.9|8282.2|8272.2|8231.8|8221.8|0
1584570300000|2020-03-18 22:25:00|8272.8|8262.8|8223.4|8213.4|8290.5|8280.5|8223.4|8213.4|0
1584570600000|2020-03-18 22:30:00|8223.2|8213.2|8230.4|8220.4|8245.4|8235.4|8204.3|8194.3|0
1584570900000|2020-03-18 22:35:00|8230|8220|8274.3|8264.3|8274.3|8264.3|8215.1|8205.1|0
1584571200000|2020-03-18 22:40:00|8275|8265|8279.5|8269.5|8290.3|8280.3|8253.6|8243.6|0
1584571500000|2020-03-18 22:45:00|8279.8|8269.8|8345.1|8335.1|8350.6|8340.6|8248.6|8238.6|0
1584571800000|2020-03-18 22:50:00|8344.6|8334.6|8392.7|8382.7|8413.2|8403.2|8322|8312|0
1584572100000|2020-03-18 22:55:00|8392.6|8382.6|8441.4|8431.4|8513.2|8503.2|8367.5|8357.5|0
1584572400000|2020-03-18 23:00:00|8441.2|8431.2|8424.3|8414.3|8449.6|8439.6|8385.7|8375.7|0
1584572700000|2020-03-18 23:05:00|8424.4|8414.4|8346.6|8336.6|8428.6|8418.6|8344.1|8334.1|0
1584573000000|2020-03-18 23:10:00|8346.5|8336.5|8365.2|8355.2|8400.9|8390.9|8346.5|8336.5|0
1584573300000|2020-03-18 23:15:00|8365.3|8355.3|8383.2|8373.2|8416.9|8406.9|8359.7|8349.7|0
1584573600000|2020-03-18 23:20:00|8383.4|8373.4|8406|8396|8423.1|8413.1|8379.2|8369.2|0
1584573900000|2020-03-18 23:25:00|8406.5|8396.5|8427.4|8417.4|8461|8451|8406.5|8396.5|0
1584574200000|2020-03-18 23:30:00|8427.5|8417.5|8491.3|8481.3|8494|8484|8427.5|8417.5|0
1584574500000|2020-03-18 23:35:00|8489|8479|8507.8|8497.8|8514.4|8504.4|8477.3|8467.3|0
1584574800000|2020-03-18 23:40:00|8507.1|8497.1|8509.4|8499.4|8512.7|8502.7|8483.9|8473.9|0
1584575100000|2020-03-18 23:45:00|8509.3|8499.3|8506.2|8496.2|8510.8|8500.8|8469.2|8459.2|0
1584575400000|2020-03-18 23:50:00|8506.1|8496.1|8503.6|8493.6|8509.8|8499.8|8498.6|8488.6|0
1584575700000|2020-03-18 23:55:00|8503.9|8493.9|8459.5|8449.5|8514.5|8504.5|8458.2|8448.2|0
1584576000000|2020-03-19 00:00:00|8458.8|8448.8|8467.7|8457.7|8502.7|8492.7|8456.7|8446.7|0
1584576300000|2020-03-19 00:05:00|8467.8|8457.8|8451|8441|8488.6|8478.6|8440.5|8430.5|0
1584576600000|2020-03-19 00:10:00|8451.1|8441.1|8433.3|8423.3|8455.8|8445.8|8410|8400|0
1584576900000|2020-03-19 00:15:00|8433.2|8423.2|8526.4|8516.4|8529.1|8519.1|8421.8|8411.8|0
1584577200000|2020-03-19 00:20:00|8526.1|8516.1|8497.6|8487.6|8532.2|8522.2|8491.1|8481.1|0
1584577500000|2020-03-19 00:25:00|8498.1|8488.1|8521.3|8511.3|8534.7|8524.7|8497.4|8487.4|0
1584577800000|2020-03-19 00:30:00|8521.8|8511.8|8512.4|8502.4|8528.1|8518.1|8502.5|8492.5|0
1584578100000|2020-03-19 00:35:00|8512.5|8502.5|8503.3|8493.3|8518.8|8508.8|8503.3|8493.3|0
1584578400000|2020-03-19 00:40:00|8503.4|8493.4|8469.1|8459.1|8503.6|8493.6|8466.4|8456.4|0
1584578700000|2020-03-19 00:45:00|8469|8459|8435.5|8425.5|8481.3|8471.3|8430.2|8420.2|0
1584579000000|2020-03-19 00:50:00|8435.7|8425.7|8398.5|8388.5|8437.3|8427.3|8381.8|8371.8|0
1584579300000|2020-03-19 00:55:00|8398.6|8388.6|8390.6|8380.6|8415|8405|8367.2|8357.2|0
1584579600000|2020-03-19 01:00:00|8390.5|8380.5|8365.6|8355.6|8399.3|8389.3|8364.3|8354.3|0
1584579900000|2020-03-19 01:05:00|8365.1|8355.1|8312.2|8302.2|8372.3|8362.3|8312|8302|0
1584580200000|2020-03-19 01:10:00|8312.1|8302.1|8375|8365|8385.3|8375.3|8312.1|8302.1|0
1584580500000|2020-03-19 01:15:00|8374.9|8364.9|8369.8|8359.8|8388.1|8378.1|8336.4|8326.4|0
1584580800000|2020-03-19 01:20:00|8369.6|8359.6|8388.6|8378.6|8405|8395|8369.4|8359.4|0
1584581100000|2020-03-19 01:25:00|8388.1|8378.1|8418.1|8408.1|8429.9|8419.9|8387.3|8377.3|0
1584581400000|2020-03-19 01:30:00|8418.4|8408.4|8385.2|8375.2|8424.2|8414.2|8378.6|8368.6|0
1584581700000|2020-03-19 01:35:00|8385.8|8375.8|8348.6|8338.6|8395.1|8385.1|8345.5|8335.5|0
1584582000000|2020-03-19 01:40:00|8348.2|8338.2|8323.7|8313.7|8350|8340|8323.7|8313.7|0
1584582300000|2020-03-19 01:45:00|8323.6|8313.6|8335.5|8325.5|8339.1|8329.1|8315.8|8305.8|0
1584582600000|2020-03-19 01:50:00|8336|8326|8327|8317|8343.1|8333.1|8322.8|8312.8|0
1584582900000|2020-03-19 01:55:00|8326.8|8316.8|8300.2|8290.2|8334|8324|8295.1|8285.1|0
1584583200000|2020-03-19 02:00:00|8300.3|8290.3|8238.4|8228.4|8300.6|8290.6|8238.4|8228.4|0
1584583500000|2020-03-19 02:05:00|8238.5|8228.5|8242|8232|8274.3|8264.3|8229.5|8219.5|0
1584583800000|2020-03-19 02:10:00|8241.8|8231.8|8229|8219|8243.2|8233.2|8179.4|8169.4|0
1584584100000|2020-03-19 02:15:00|8228.9|8218.9|8174.3|8164.3|8235.9|8225.9|8171.5|8161.5|0
1584584400000|2020-03-19 02:20:00|8174.8|8164.8|8111.2|8101.2|8194.1|8184.1|8108.6|8098.6|0
1584584700000|2020-03-19 02:25:00|8110.7|8100.7|8102.4|8092.4|8128.6|8118.6|8097.7|8087.7|0
1584585000000|2020-03-19 02:30:00|8102.3|8092.3|8044.4|8034.4|8103.7|8093.7|8044.3|8034.3|0
1584585300000|2020-03-19 02:35:00|8043.6|8033.6|8048.5|8038.5|8093.3|8083.3|8027.9|8017.9|0
1584585600000|2020-03-19 02:40:00|8048|8038|8115.9|8105.9|8116.7|8106.7|8048|8038|0
1584585900000|2020-03-19 02:45:00|8113.8|8103.8|8045.7|8035.7|8120.3|8110.3|8014|8004|0
1584586200000|2020-03-19 02:50:00|8045.2|8035.2|8010.7|8000.7|8079.9|8069.9|7998.8|7988.8|0
1584586500000|2020-03-19 02:55:00|8010.8|8000.8|7983.9|7973.9|8023.3|8013.3|7982.5|7972.5|0
1584586800000|2020-03-19 03:00:00|7983.4|7973.4|7960.1|7950.1|7991.4|7981.4|7959.4|7949.4|0
1584587100000|2020-03-19 03:05:00|7959.6|7949.6|7962.5|7952.5|7980.4|7970.4|7937.5|7927.5|0
1584587400000|2020-03-19 03:10:00|7967.4|7957.4|7976.8|7966.8|7994.1|7984.1|7955.2|7945.2|0
1584587700000|2020-03-19 03:15:00|7976.7|7966.7|7997.7|7987.7|8005.4|7995.4|7976.7|7966.7|0
1584588000000|2020-03-19 03:20:00|7997.8|7987.8|8004.1|7994.1|8036|8026|7996.3|7986.3|0
1584588300000|2020-03-19 03:25:00|8003.9|7993.9|7998.5|7988.5|8029.3|8019.3|7955.3|7945.3|0
1584588600000|2020-03-19 03:30:00|7998|7988|8003.4|7993.4|8047.7|8037.7|7971.2|7961.2|0
1584588900000|2020-03-19 03:35:00|8003.1|7993.1|8010.2|8000.2|8034.9|8024.9|8002.1|7992.1|0
1584589200000|2020-03-19 03:40:00|8010.3|8000.3|8026.9|8016.9|8065.5|8055.5|8005.3|7995.3|0
1584589500000|2020-03-19 03:45:00|8027.4|8017.4|7956.1|7946.1|8042.7|8032.7|7944.1|7934.1|0
1584589800000|2020-03-19 03:50:00|7955.9|7945.9|7936.1|7926.1|7961.5|7951.5|7931.8|7921.8|0
1584590100000|2020-03-19 03:55:00|7936.2|7926.2|7889.9|7879.9|7941.5|7931.5|7883.8|7873.8|0
1584590400000|2020-03-19 04:00:00|7889.8|7879.8|7866.9|7856.9|7930.7|7920.7|7861.2|7851.2|0
1584590700000|2020-03-19 04:05:00|7867.2|7857.2|7881.9|7871.9|7895|7885|7859.6|7849.6|0
1584591000000|2020-03-19 04:10:00|7882.5|7872.5|7893.5|7883.5|7910.1|7900.1|7870.2|7860.2|0
1584591300000|2020-03-19 04:15:00|7894.1|7884.1|7912.7|7902.7|7937.1|7927.1|7885.4|7875.4|0
1584591600000|2020-03-19 04:20:00|7912.8|7902.8|7943.3|7933.3|7956.7|7946.7|7902.5|7892.5|0
1584591900000|2020-03-19 04:25:00|7944.6|7934.6|7959.4|7949.4|7967.8|7957.8|7932.3|7922.3|0
1584592200000|2020-03-19 04:30:00|7957.9|7947.9|7965.8|7955.8|7975.9|7965.9|7947.3|7937.3|0
1584592500000|2020-03-19 04:35:00|7965.9|7955.9|7961.3|7951.3|7967.8|7957.8|7953.3|7943.3|0
1584592800000|2020-03-19 04:40:00|7961.9|7951.9|7918|7908|7967.6|7957.6|7915.4|7905.4|0
1584593100000|2020-03-19 04:45:00|7918.6|7908.6|7964.9|7954.9|7972.1|7962.1|7917.8|7907.8|0
1584593400000|2020-03-19 04:50:00|7965|7955|7961.2|7951.2|7987.8|7977.8|7954.4|7944.4|0
1584593700000|2020-03-19 04:55:00|7960.7|7950.7|7931.3|7921.3|7964.7|7954.7|7931.3|7921.3|0
1584594000000|2020-03-19 05:00:00|7932.9|7922.9|7961.7|7951.7|7965.7|7955.7|7930.8|7920.8|0
1584594300000|2020-03-19 05:05:00|7962.5|7952.5|7982.3|7972.3|7998.7|7988.7|7950.5|7940.5|0
1584594600000|2020-03-19 05:10:00|7982.4|7972.4|8013.3|8003.3|8013.3|8003.3|7982.4|7972.4|0
1584594900000|2020-03-19 05:15:00|8014.8|8004.8|8025.6|8015.6|8039|8029|8011.2|8001.2|0
1584595200000|2020-03-19 05:20:00|8025.5|8015.5|8050.7|8040.7|8050.8|8040.8|8008.2|7998.2|0
1584595500000|2020-03-19 05:25:00|8050.8|8040.8|8044.2|8034.2|8056.8|8046.8|8035.3|8025.3|0
1584595800000|2020-03-19 05:30:00|8045.6|8035.6|8036.7|8026.7|8051.1|8041.1|8023.4|8013.4|0
1584596100000|2020-03-19 05:35:00|8036.5|8026.5|8045.6|8035.6|8060.7|8050.7|8026|8016|0
1584596400000|2020-03-19 05:40:00|8045.7|8035.7|8089.6|8079.6|8091.1|8081.1|8040.1|8030.1|0
1584596700000|2020-03-19 05:45:00|8089.7|8079.7|8075.1|8065.1|8121.5|8111.5|8070.4|8060.4|0
1584597000000|2020-03-19 05:50:00|8075.2|8065.2|8079.8|8069.8|8095.4|8085.4|8068.1|8058.1|0
1584597300000|2020-03-19 05:55:00|8080.3|8070.3|8077.6|8067.6|8096.3|8086.3|8074.6|8064.6|0
1584597600000|2020-03-19 06:00:00|8076.5|8066.5|8189.9|8179.9|8191.3|8181.3|8074.9|8064.9|0
1584597900000|2020-03-19 06:05:00|8191.4|8181.4|8184.3|8174.3|8245|8235|8184.3|8174.3|0
1584598200000|2020-03-19 06:10:00|8184.2|8174.2|8190.7|8180.7|8194.6|8184.6|8146.1|8136.1|0
1584598500000|2020-03-19 06:15:00|8190.6|8180.6|8185.6|8175.6|8208.6|8198.6|8171.8|8161.8|0
1584598800000|2020-03-19 06:20:00|8185.7|8175.7|8205.8|8195.8|8238|8228|8183.7|8173.7|0
1584599100000|2020-03-19 06:25:00|8206|8196|8188.9|8178.9|8206.2|8196.2|8180.1|8170.1|0
1584599400000|2020-03-19 06:30:00|8189.3|8179.3|8194.2|8184.2|8194.2|8184.2|8180|8170|0
1584599700000|2020-03-19 06:35:00|8193.8|8183.8|8234.4|8224.4|8234.7|8224.7|8193.8|8183.8|0
1584600000000|2020-03-19 06:40:00|8234.5|8224.5|8278.2|8268.2|8297.7|8287.7|8233.2|8223.2|0
1584600300000|2020-03-19 06:45:00|8278|8268|8304.9|8294.9|8304.9|8294.9|8265.1|8255.1|0
1584600600000|2020-03-19 06:50:00|8304.4|8294.4|8377.7|8367.7|8402.7|8392.7|8303.6|8293.6|0
1584600900000|2020-03-19 06:55:00|8376.9|8366.9|8355|8345|8390.2|8380.2|8352.6|8342.6|0
1584601200000|2020-03-19 07:00:00|8376.2|8370.2|8399.2|8393.2|8399.7|8393.7|8372.7|8366.7|263
1584601500000|2020-03-19 07:05:00|8398.7|8392.7|8310.2|8304.2|8398.7|8392.7|8275.7|8269.7|283
1584601800000|2020-03-19 07:10:00|8309.7|8303.7|8283.7|8277.7|8330.2|8324.2|8264.2|8258.2|64
1584602100000|2020-03-19 07:15:00|8291.2|8285.2|8337.2|8331.2|8363.2|8357.2|8288.2|8282.2|60
1584602400000|2020-03-19 07:20:00|8336.7|8330.7|8357.7|8351.7|8363.7|8357.7|8336.7|8330.7|50
1584602700000|2020-03-19 07:25:00|8357.2|8351.2|8419.7|8413.7|8419.7|8413.7|8348.2|8342.2|97
1584603000000|2020-03-19 07:30:00|8421.2|8415.2|8407.2|8401.2|8448.7|8442.7|8401.2|8395.2|64
1584603300000|2020-03-19 07:35:00|8407.7|8401.7|8399.7|8393.7|8407.7|8401.7|8389.7|8383.7|59
1584603600000|2020-03-19 07:40:00|8400.2|8394.2|8391.7|8385.7|8400.7|8394.7|8389.7|8383.7|75
1584603900000|2020-03-19 07:45:00|8389.2|8383.2|8362.7|8356.7|8392.2|8386.2|8359.7|8353.7|190
1584604200000|2020-03-19 07:50:00|8363.2|8357.2|8352.2|8346.2|8366.7|8360.7|8321.2|8315.2|72
1584604500000|2020-03-19 07:55:00|8342.2|8336.2|8445.2|8439.2|8445.2|8439.2|8337.7|8331.7|287
1584604800000|2020-03-19 08:00:00|8442.2|8436.2|8452.2|8446.2|8480.7|8474.7|8418.2|8412.2|685
1584605100000|2020-03-19 08:05:00|8450.2|8444.2|8471.2|8465.2|8473.7|8467.7|8371.2|8365.2|610
1584605400000|2020-03-19 08:10:00|8480.2|8474.2|8507.7|8501.7|8561.7|8555.7|8470.7|8464.7|1681
1584605700000|2020-03-19 08:15:00|8507.2|8501.2|8535.7|8529.7|8541.7|8535.7|8498.7|8492.7|470
1584606000000|2020-03-19 08:20:00|8536.2|8530.2|8549.2|8543.2|8593.7|8587.7|8529.2|8523.2|989
1584606300000|2020-03-19 08:25:00|8549.7|8543.7|8589.2|8583.2|8591.2|8585.2|8516.2|8510.2|788
1584606600000|2020-03-19 08:30:00|8588.7|8582.7|8563.7|8557.7|8597.2|8591.2|8548.2|8542.2|1930
1584606900000|2020-03-19 08:35:00|8563.2|8557.2|8545.2|8539.2|8589.2|8583.2|8542.2|8536.2|2290
1584607200000|2020-03-19 08:40:00|8544.7|8538.7|8557.7|8551.7|8572.2|8566.2|8532.2|8526.2|1224
1584607500000|2020-03-19 08:45:00|8558.7|8552.7|8513.7|8507.7|8562.7|8556.7|8480.7|8474.7|1163
1584607800000|2020-03-19 08:50:00|8514.2|8508.2|8549.2|8543.2|8554.7|8548.7|8509.7|8503.7|975
1584608100000|2020-03-19 08:55:00|8548.7|8542.7|8556.7|8550.7|8561.7|8555.7|8531.2|8525.2|766
1584608400000|2020-03-19 09:00:00|8557.7|8551.7|8556.7|8550.7|8583.7|8577.7|8539.7|8533.7|1134
1584608700000|2020-03-19 09:05:00|8557.2|8551.2|8582.2|8576.2|8599.7|8593.7|8545.7|8539.7|1460
1584609000000|2020-03-19 09:10:00|8581.7|8575.7|8579.2|8573.2|8592.2|8586.2|8565.7|8559.7|876
1584609300000|2020-03-19 09:15:00|8578.7|8572.7|8558.7|8552.7|8586.7|8580.7|8536.7|8530.7|746
1584609600000|2020-03-19 09:20:00|8557.7|8551.7|8513.7|8507.7|8564.7|8558.7|8510.2|8504.2|1172
1584609900000|2020-03-19 09:25:00|8514.2|8508.2|8503.2|8497.2|8528.2|8522.2|8495.2|8489.2|616
1584610200000|2020-03-19 09:30:00|8504.2|8498.2|8503.2|8497.2|8517.7|8511.7|8488.7|8482.7|762
1584610500000|2020-03-19 09:35:00|8502.2|8496.2|8521.2|8515.2|8521.2|8515.2|8500.2|8494.2|853
1584610800000|2020-03-19 09:40:00|8520.7|8514.7|8576.2|8570.2|8577.7|8571.7|8516.7|8510.7|1194
1584611100000|2020-03-19 09:45:00|8575.2|8569.2|8538.2|8532.2|8575.2|8569.2|8533.2|8527.2|926
1584611400000|2020-03-19 09:50:00|8537.7|8531.7|8500.7|8494.7|8541.2|8535.2|8495.7|8489.7|532
1584611700000|2020-03-19 09:55:00|8500.2|8494.2|8493.2|8487.2|8526.7|8520.7|8489.7|8483.7|657
1584612000000|2020-03-19 10:00:00|8492.7|8486.7|8462.7|8456.7|8492.7|8486.7|8449.2|8443.2|704
1584612300000|2020-03-19 10:05:00|8464.2|8458.2|8423.2|8417.2|8465.7|8459.7|8400.7|8394.7|947
1584612600000|2020-03-19 10:10:00|8424.2|8418.2|8419.7|8413.7|8441.7|8435.7|8414.2|8408.2|856
1584612900000|2020-03-19 10:15:00|8419.2|8413.2|8410.2|8404.2|8430.7|8424.7|8404.7|8398.7|918
1584613200000|2020-03-19 10:20:00|8409.7|8403.7|8429.7|8423.7|8442.2|8436.2|8405.7|8399.7|607
1584613500000|2020-03-19 10:25:00|8429.2|8423.2|8446.2|8440.2|8446.7|8440.7|8423.2|8417.2|487
1584613800000|2020-03-19 10:30:00|8445.7|8439.7|8444.2|8438.2|8456.2|8450.2|8440.7|8434.7|557
1584614100000|2020-03-19 10:35:00|8447.2|8441.2|8438.2|8432.2|8452.2|8446.2|8421.7|8415.7|990
1584614400000|2020-03-19 10:40:00|8440.2|8434.2|8439.7|8433.7|8458.2|8452.2|8435.2|8429.2|409
1584614700000|2020-03-19 10:45:00|8440.2|8434.2|8425.2|8419.2|8447.2|8441.2|8408.2|8402.2|380
1584615000000|2020-03-19 10:50:00|8424.7|8418.7|8426.7|8420.7|8437.7|8431.7|8417.7|8411.7|435
1584615300000|2020-03-19 10:55:00|8427.2|8421.2|8431.7|8425.7|8433.2|8427.2|8402.2|8396.2|405
1584615600000|2020-03-19 11:00:00|8431.2|8425.2|8438.2|8432.2|8441.2|8435.2|8411.7|8405.7|612
1584615900000|2020-03-19 11:05:00|8438.7|8432.7|8426.7|8420.7|8438.7|8432.7|8411.2|8405.2|370
1584616200000|2020-03-19 11:10:00|8426.2|8420.2|8451.2|8445.2|8474.2|8468.2|8416.2|8410.2|848
1584616500000|2020-03-19 11:15:00|8452.2|8446.2|8440.7|8434.7|8471.2|8465.2|8435.7|8429.7|321
1584616800000|2020-03-19 11:20:00|8442.2|8436.2|8441.2|8435.2|8449.7|8443.7|8433.2|8427.2|729
1584617100000|2020-03-19 11:25:00|8440.7|8434.7|8436.7|8430.7|8451.7|8445.7|8431.2|8425.2|314
1584617400000|2020-03-19 11:30:00|8436.2|8430.2|8433.2|8427.2|8441.7|8435.7|8409.2|8403.2|499
1584617700000|2020-03-19 11:35:00|8431.7|8425.7|8381.2|8375.2|8431.7|8425.7|8380.7|8374.7|257
1584618000000|2020-03-19 11:40:00|8380.7|8374.7|8382.2|8376.2|8395.7|8389.7|8371.7|8365.7|197
1584618300000|2020-03-19 11:45:00|8381.7|8375.7|8427.7|8421.7|8427.7|8421.7|8374.7|8368.7|314
1584618600000|2020-03-19 11:50:00|8431.2|8425.2|8404.7|8398.7|8452.2|8446.2|8394.2|8388.2|235
1584618900000|2020-03-19 11:55:00|8405.2|8399.2|8401.7|8395.7|8420.7|8414.7|8388.2|8382.2|134
1584619200000|2020-03-19 12:00:00|8401.2|8395.2|8439.7|8433.7|8444.7|8438.7|8400.2|8394.2|146
1584619500000|2020-03-19 12:05:00|8439.2|8433.2|8423.2|8417.2|8445.2|8439.2|8411.7|8405.7|508
1584619800000|2020-03-19 12:10:00|8423.7|8417.7|8431.2|8425.2|8440.7|8434.7|8418.7|8412.7|287
1584620100000|2020-03-19 12:15:00|8431.7|8425.7|8432.2|8426.2|8437.2|8431.2|8411.2|8405.2|286
1584620400000|2020-03-19 12:20:00|8431.7|8425.7|8407.7|8401.7|8433.7|8427.7|8405.7|8399.7|521
1584620700000|2020-03-19 12:25:00|8407.2|8401.2|8337.7|8331.7|8407.7|8401.7|8337.2|8331.2|652
1584621000000|2020-03-19 12:30:00|8336.7|8330.7|8382.7|8376.7|8388.2|8382.2|8336.7|8330.7|307
1584621300000|2020-03-19 12:35:00|8383.2|8377.2|8377.2|8371.2|8396.2|8390.2|8377.2|8371.2|274
1584621600000|2020-03-19 12:40:00|8376.7|8370.7|8408.2|8402.2|8408.2|8402.2|8370.2|8364.2|501
1584621900000|2020-03-19 12:45:00|8406.7|8400.7|8417.2|8411.2|8417.2|8411.2|8386.7|8380.7|310
1584622200000|2020-03-19 12:50:00|8416.7|8410.7|8419.7|8413.7|8431.7|8425.7|8404.2|8398.2|208
1584622500000|2020-03-19 12:55:00|8420.2|8414.2|8433.7|8427.7|8433.7|8427.7|8402.2|8396.2|435
1584622800000|2020-03-19 13:00:00|8435.2|8429.2|8433.7|8427.7|8453.2|8447.2|8426.7|8420.7|239
1584623100000|2020-03-19 13:05:00|8433.2|8427.2|8439.7|8433.7|8442.7|8436.7|8414.2|8408.2|92
1584623400000|2020-03-19 13:10:00|8440.7|8434.7|8450.2|8444.2|8454.2|8448.2|8430.2|8424.2|126
1584623700000|2020-03-19 13:15:00|8449.7|8443.7|8445.2|8439.2|8457.2|8451.2|8433.2|8427.2|104
1584624000000|2020-03-19 13:20:00|8445.7|8439.7|8420.2|8414.2|8449.7|8443.7|8419.7|8413.7|144
1584624300000|2020-03-19 13:25:00|8419.7|8413.7|8423.7|8417.7|8428.2|8422.2|8411.2|8405.2|549
1584624600000|2020-03-19 13:30:00|8422.7|8416.7|8385.2|8379.2|8425.7|8419.7|8376.7|8370.7|240
1584624900000|2020-03-19 13:35:00|8384.7|8378.7|8371.7|8365.7|8391.7|8385.7|8363.2|8357.2|317
1584625200000|2020-03-19 13:40:00|8372.2|8366.2|8389.7|8383.7|8389.7|8383.7|8358.7|8352.7|1168
1584625500000|2020-03-19 13:45:00|8389.2|8383.2|8403.7|8397.7|8413.2|8407.2|8376.7|8370.7|322
1584625800000|2020-03-19 13:50:00|8404.7|8398.7|8452.7|8446.7|8462.2|8456.2|8401.2|8395.2|171
1584626100000|2020-03-19 13:55:00|8452.2|8446.2|8468.2|8462.2|8480.2|8474.2|8438.2|8432.2|334
1584626400000|2020-03-19 14:00:00|8471.2|8465.2|8465.7|8459.7|8475.7|8469.7|8445.7|8439.7|327
1584626700000|2020-03-19 14:05:00|8466.2|8460.2|8501.2|8495.2|8507.2|8501.2|8466.2|8460.2|188
1584627000000|2020-03-19 14:10:00|8503.2|8497.2|8541.7|8535.7|8546.7|8540.7|8486.7|8480.7|423
1584627300000|2020-03-19 14:15:00|8542.2|8536.2|8532.7|8526.7|8566.7|8560.7|8529.2|8523.2|262
1584627600000|2020-03-19 14:20:00|8533.2|8527.2|8548.2|8542.2|8556.2|8550.2|8526.7|8520.7|294
1584627900000|2020-03-19 14:25:00|8548.7|8542.7|8571.7|8565.7|8578.7|8572.7|8535.2|8529.2|224
1584628200000|2020-03-19 14:30:00|8572.2|8566.2|8614.7|8608.7|8617.2|8611.2|8562.7|8556.7|621
1584628500000|2020-03-19 14:35:00|8615.7|8609.7|8572.7|8566.7|8615.7|8609.7|8562.2|8556.2|315
1584628800000|2020-03-19 14:40:00|8573.2|8567.2|8568.7|8562.7|8584.7|8578.7|8542.2|8536.2|650
1584629100000|2020-03-19 14:45:00|8568.2|8562.2|8552.7|8546.7|8583.7|8577.7|8551.7|8545.7|466
1584629400000|2020-03-19 14:50:00|8552.2|8546.2|8536.2|8530.2|8562.7|8556.7|8513.2|8507.2|388
1584629700000|2020-03-19 14:55:00|8535.7|8529.7|8526.2|8520.2|8552.2|8546.2|8514.7|8508.7|442
1584630000000|2020-03-19 15:00:00|8526.7|8520.7|8569.7|8563.7|8580.7|8574.7|8524.2|8518.2|452
1584630300000|2020-03-19 15:05:00|8570.7|8564.7|8555.2|8549.2|8594.2|8588.2|8548.7|8542.7|356
1584630600000|2020-03-19 15:10:00|8555.7|8549.7|8587.2|8581.2|8593.7|8587.7|8545.7|8539.7|289
1584630900000|2020-03-19 15:15:00|8588.2|8582.2|8621.7|8615.7|8622.7|8616.7|8575.7|8569.7|270
1584631200000|2020-03-19 15:20:00|8622.7|8616.7|8652.7|8646.7|8663.7|8657.7|8622.7|8616.7|433
1584631500000|2020-03-19 15:25:00|8652.2|8646.2|8674.2|8668.2|8682.2|8676.2|8646.2|8640.2|543
1584631800000|2020-03-19 15:30:00|8673.7|8667.7|8689.2|8683.2|8690.7|8684.7|8659.2|8653.2|350
1584632100000|2020-03-19 15:35:00|8688.2|8682.2|8681.7|8675.7|8716.7|8710.7|8679.7|8673.7|698
1584632400000|2020-03-19 15:40:00|8682.2|8676.2|8724.7|8718.7|8727.7|8721.7|8673.7|8667.7|636
1584632700000|2020-03-19 15:45:00|8724.2|8718.2|8734.1|8728.1|8738.1|8732.1|8709.2|8703.2|824
1584633000000|2020-03-19 15:50:00|8733.6|8727.6|8734.5|8728.5|8750.1|8744.1|8702.8|8696.8|466
1584633300000|2020-03-19 15:55:00|8733|8727|8725.5|8719.5|8749.5|8743.5|8710|8704|774
1584633600000|2020-03-19 16:00:00|8725|8719|8729|8723|8740.5|8734.5|8714.5|8708.5|718
1584633900000|2020-03-19 16:05:00|8727|8721|8706.5|8700.5|8742|8736|8706|8700|679
1584634200000|2020-03-19 16:10:00|8707|8701|8715.5|8709.5|8715.5|8709.5|8682.5|8676.5|1251
1584634500000|2020-03-19 16:15:00|8717|8711|8727.5|8721.5|8728|8722|8681.5|8675.5|741
1584634800000|2020-03-19 16:20:00|8731.5|8725.5|8740|8734|8769.5|8763.5|8731.5|8725.5|931
1584635100000|2020-03-19 16:25:00|8736.5|8730.5|8794|8788|8794|8788|8724.5|8718.5|1945
1584635400000|2020-03-19 16:30:00|8798|8792|8798.5|8792.5|8804.5|8798.5|8759|8753|1978
1584635700000|2020-03-19 16:35:00|8801.5|8795.5|8803|8797|8816.5|8810.5|8793.5|8787.5|828
1584636000000|2020-03-19 16:40:00|8802.5|8796.5|8809.5|8803.5|8819|8813|8783|8777|313
1584636300000|2020-03-19 16:45:00|8809|8803|8813.5|8807.5|8824.5|8818.5|8803.5|8797.5|505
1584636600000|2020-03-19 16:50:00|8813|8807|8829.5|8823.5|8836|8830|8809|8803|246
1584636900000|2020-03-19 16:55:00|8830|8824|8816|8810|8833|8827|8813|8807|89
1584637200000|2020-03-19 17:00:00|8816.5|8810.5|8810.5|8804.5|8825|8819|8808.5|8802.5|224
1584637500000|2020-03-19 17:05:00|8809.5|8803.5|8809.5|8803.5|8819.5|8813.5|8801.5|8795.5|145
1584637800000|2020-03-19 17:10:00|8810|8804|8811|8805|8823|8817|8807|8801|14
1584638100000|2020-03-19 17:15:00|8806.5|8800.5|8805|8799|8812.5|8806.5|8794.5|8788.5|79
1584638400000|2020-03-19 17:20:00|8804.5|8798.5|8824|8818|8830|8824|8800.5|8794.5|17
1584638700000|2020-03-19 17:25:00|8823.5|8817.5|8796.5|8790.5|8823.5|8817.5|8796|8790|211
1584639000000|2020-03-19 17:30:00|8796|8790|8793|8787|8796|8790|8787.5|8781.5|218
1584639300000|2020-03-19 17:35:00|8793.5|8787.5|8808.5|8802.5|8812|8806|8793.5|8787.5|54
1584639600000|2020-03-19 17:40:00|8808|8802|8822.5|8816.5|8822.5|8816.5|8805.5|8799.5|60
1584639900000|2020-03-19 17:45:00|8823|8817|8829|8823|8829|8823|8823|8817|2102
1584640200000|2020-03-19 17:50:00|8830.5|8824.5|8870|8864|8870|8864|8830.5|8824.5|40
1584640500000|2020-03-19 17:55:00|8871.5|8865.5|8859.5|8853.5|8879.5|8873.5|8859|8853|1243
1584640800000|2020-03-19 18:00:00|8866|8860|8865|8859|8874.5|8868.5|8845.5|8839.5|137
1584641100000|2020-03-19 18:05:00|8864.5|8858.5|8853.5|8847.5|8867.5|8861.5|8834|8828|55
1584641400000|2020-03-19 18:10:00|8854|8848|8868|8862|8870|8864|8853|8847|53
1584641700000|2020-03-19 18:15:00|8868.5|8862.5|8865|8859|8872|8866|8856|8850|14
1584642000000|2020-03-19 18:20:00|8864.5|8858.5|8899.5|8893.5|8902|8896|8857|8851|49
1584642300000|2020-03-19 18:25:00|8899|8893|8894|8888|8905.5|8899.5|8877|8871|132
1584642600000|2020-03-19 18:30:00|8893.5|8887.5|8911.5|8905.5|8912|8906|8893.5|8887.5|166
1584642900000|2020-03-19 18:35:00|8911|8905|8915.5|8909.5|8918.5|8912.5|8903.5|8897.5|218
1584643200000|2020-03-19 18:40:00|8917|8911|8927|8921|8938|8932|8917|8911|175
1584643500000|2020-03-19 18:45:00|8926.5|8920.5|8925.5|8919.5|8926.5|8920.5|8914|8908|162
1584643800000|2020-03-19 18:50:00|8926|8920|8890.5|8884.5|8926.5|8920.5|8889|8883|133
1584644100000|2020-03-19 18:55:00|8896|8890|8892.5|8886.5|8897|8891|8881.5|8875.5|70
1584644400000|2020-03-19 19:00:00|8890.5|8884.5|8869|8863|8890.5|8884.5|8863|8857|22
1584644700000|2020-03-19 19:05:00|8868.5|8862.5|8849.3|8843.3|8874.5|8868.5|8845.3|8839.3|260
1584645000000|2020-03-19 19:10:00|8848.8|8842.8|8826.8|8820.8|8848.8|8842.8|8826.8|8820.8|55
1584645300000|2020-03-19 19:15:00|8827.3|8821.3|8818.8|8812.8|8845.3|8839.3|8818.8|8812.8|68
1584645600000|2020-03-19 19:20:00|8819.3|8813.3|8825.3|8819.3|8839.8|8833.8|8819.3|8813.3|41
1584645900000|2020-03-19 19:25:00|8824.8|8818.8|8854.8|8848.8|8855.8|8849.8|8824.8|8818.8|42
1584646200000|2020-03-19 19:30:00|8855.3|8849.3|8851.8|8845.8|8858.8|8852.8|8841.8|8835.8|63
1584646500000|2020-03-19 19:35:00|8851.3|8845.3|8840.3|8834.3|8853.8|8847.8|8835.3|8829.3|11
1584646800000|2020-03-19 19:40:00|8839.3|8833.3|8856.8|8850.8|8857.3|8851.3|8834.8|8828.8|124
1584647100000|2020-03-19 19:45:00|8852.3|8846.3|8810.3|8804.3|8852.8|8846.8|8810.3|8804.3|71
1584647400000|2020-03-19 19:50:00|8799.8|8793.8|8770.3|8764.3|8802.3|8796.3|8764.8|8758.8|70
1584647700000|2020-03-19 19:55:00|8770.8|8764.8|8761.3|8755.3|8786.8|8780.8|8756.8|8750.8|77
1584648000000|2020-03-19 20:00:00|8759.8|8753.8|8757.8|8751.8|8769.3|8763.3|8749.8|8743.8|47
1584648300000|2020-03-19 20:05:00|8759.8|8753.8|8757.8|8751.8|8762.3|8756.3|8756.8|8750.8|6
1584648600000|2020-03-19 20:10:00|8759.8|8753.8|8766.3|8760.3|8766.8|8760.8|8752.3|8746.3|19
1584648900000|2020-03-19 20:15:00|8766.8|8760.8|8763.8|8757.8|8767.8|8761.8|8763.3|8757.3|0
1584649200000|2020-03-19 20:20:00|8763.3|8757.3|8763.8|8757.8|8763.8|8757.8|8762.8|8756.8|0
1584649500000|2020-03-19 20:25:00|8763.3|8757.3|8769.8|8763.8|8769.8|8763.8|8763.3|8757.3|1
1584649800000|2020-03-19 20:30:00|8770.3|8764.3|8757.8|8751.8|8770.3|8764.3|8756.8|8750.8|6
1584650100000|2020-03-19 20:35:00|8756.3|8750.3|8746.3|8740.3|8756.8|8750.8|8745.8|8739.8|3
1584650400000|2020-03-19 20:40:00|8745.8|8739.8|8722.8|8716.8|8745.8|8739.8|8720.8|8714.8|32
1584650700000|2020-03-19 20:45:00|8723.3|8717.3|8676.8|8670.8|8724.8|8718.8|8675.8|8669.8|22
1584651000000|2020-03-19 20:50:00|8678.8|8672.8|8689.3|8683.3|8694.8|8688.8|8676.8|8670.8|2
1584651300000|2020-03-19 20:55:00|8689.8|8683.8|8706.8|8696.8|8707.3|8697.8|8686.3|8680.3|6
1584651600000|2020-03-19 21:00:00|8704.4|8694.4|8711.3|8701.3|8711.3|8701.3|8697.7|8687.7|1
1584651900000|2020-03-19 21:05:00|8710.3|8700.3|8704.4|8694.4|8711.1|8701.1|8703.1|8693.1|0
1584652200000|2020-03-19 21:10:00|8704.8|8694.8|8703.4|8693.4|8709.1|8699.1|8702.1|8692.1|0
1584652500000|2020-03-19 21:15:00|8703.3|8693.3|8701.1|8691.1|8704.8|8694.8|8694.1|8684.1|0
1584652800000|2020-03-19 21:20:00|8699.8|8689.8|8701.1|8691.1|8704.8|8694.8|8699.8|8689.8|0
1584653100000|2020-03-19 21:25:00|8700.1|8690.1|8695.4|8685.4|8702.3|8692.3|8693.6|8683.6|0
1584653400000|2020-03-19 21:30:00|8693.6|8683.6|8688.9|8678.9|8695.1|8685.1|8687.9|8677.9|0
1584653700000|2020-03-19 21:35:00|8688.7|8678.7|8685.7|8675.7|8694.4|8684.4|8685.7|8675.7|0
1584654000000|2020-03-19 21:40:00|8687.2|8677.2|8688.2|8678.2|8692.1|8682.1|8685.7|8675.7|0
1584654300000|2020-03-19 21:45:00|8688.4|8678.4|8683.2|8673.2|8690.4|8680.4|8682.2|8672.2|0
1584654600000|2020-03-19 21:50:00|8684.2|8674.2|8690.4|8680.4|8690.6|8680.6|8683.2|8673.2|0
1584654900000|2020-03-19 21:55:00|8689.4|8679.4|8694.4|8684.4|8696.8|8686.8|8687.7|8677.7|0
1584655200000|2020-03-19 22:00:00|8692.9|8682.9|8704.6|8694.6|8715.2|8705.2|8654.1|8644.1|0
1584655500000|2020-03-19 22:05:00|8704.4|8694.4|8671.8|8661.8|8738|8728|8666.8|8656.8|0
1584655800000|2020-03-19 22:10:00|8671.7|8661.7|8719.8|8709.8|8728.4|8718.4|8659|8649|0
1584656100000|2020-03-19 22:15:00|8719.7|8709.7|8704.5|8694.5|8719.7|8709.7|8684.4|8674.4|0
1584656400000|2020-03-19 22:20:00|8703.7|8693.7|8695.4|8685.4|8727.3|8717.3|8695.1|8685.1|0
1584656700000|2020-03-19 22:25:00|8695.3|8685.3|8711.4|8701.4|8717.5|8707.5|8690|8680|0
1584657000000|2020-03-19 22:30:00|8711.3|8701.3|8680.1|8670.1|8712.8|8702.8|8673.4|8663.4|0
1584657300000|2020-03-19 22:35:00|8680.4|8670.4|8658.5|8648.5|8681.2|8671.2|8657.3|8647.3|0
1584657600000|2020-03-19 22:40:00|8658.3|8648.3|8664.7|8654.7|8696.6|8686.6|8657.6|8647.6|0
1584657900000|2020-03-19 22:45:00|8664.5|8654.5|8675.3|8665.3|8688.2|8678.2|8664.5|8654.5|0
1584658200000|2020-03-19 22:50:00|8675.5|8665.5|8691.3|8681.3|8700.8|8690.8|8664.6|8654.6|0
1584658500000|2020-03-19 22:55:00|8691.8|8681.8|8635.7|8625.7|8691.8|8681.8|8625.4|8615.4|0
1584658800000|2020-03-19 23:00:00|8634.7|8624.7|8624.7|8614.7|8654.1|8644.1|8618.6|8608.6|0
1584659100000|2020-03-19 23:05:00|8625.4|8615.4|8630|8620|8643.5|8633.5|8624.2|8614.2|0
1584659400000|2020-03-19 23:10:00|8629.8|8619.8|8635.4|8625.4|8646.1|8636.1|8617.9|8607.9|0
1584659700000|2020-03-19 23:15:00|8635.9|8625.9|8670.2|8660.2|8694.5|8684.5|8634.4|8624.4|0
1584660000000|2020-03-19 23:20:00|8670|8660|8695.4|8685.4|8698.1|8688.1|8661.6|8651.6|0
1584660300000|2020-03-19 23:25:00|8694.8|8684.8|8654.3|8644.3|8695.5|8685.5|8643.5|8633.5|0
1584660600000|2020-03-19 23:30:00|8654.4|8644.4|8656.8|8646.8|8671.4|8661.4|8644.5|8634.5|0
1584660900000|2020-03-19 23:35:00|8656.7|8646.7|8665.9|8655.9|8667.9|8657.9|8643.6|8633.6|0
1584661200000|2020-03-19 23:40:00|8666.1|8656.1|8676.8|8666.8|8677.7|8667.7|8663|8653|0
1584661500000|2020-03-19 23:45:00|8676.9|8666.9|8687.5|8677.5|8688.5|8678.5|8664.3|8654.3|0
1584661800000|2020-03-19 23:50:00|8687.4|8677.4|8689.6|8679.6|8702.4|8692.4|8683.1|8673.1|0
1584662100000|2020-03-19 23:55:00|8689.9|8679.9|8704.9|8694.9|8713.6|8703.6|8681.5|8671.5|0
1584662400000|2020-03-20 00:00:00|8704.7|8694.7|8705.1|8695.1|8714.1|8704.1|8671.5|8661.5|0
1584662700000|2020-03-20 00:05:00|8704.6|8694.6|8690.6|8680.6|8704.6|8694.6|8674.2|8664.2|0
1584663000000|2020-03-20 00:10:00|8690.5|8680.5|8673.3|8663.3|8690.5|8680.5|8654.5|8644.5|0
1584663300000|2020-03-20 00:15:00|8673.4|8663.4|8707|8697|8724.2|8714.2|8659.9|8649.9|0
1584663600000|2020-03-20 00:20:00|8707.1|8697.1|8751.2|8741.2|8755.3|8745.3|8705.5|8695.5|0
1584663900000|2020-03-20 00:25:00|8751.3|8741.3|8735.3|8725.3|8761.4|8751.4|8733.7|8723.7|0
1584664200000|2020-03-20 00:30:00|8732.1|8722.1|8714.6|8704.6|8735.4|8725.4|8707.2|8697.2|0
1584664500000|2020-03-20 00:35:00|8714.5|8704.5|8738.6|8728.6|8738.8|8728.8|8714.5|8704.5|0
1584664800000|2020-03-20 00:40:00|8738.7|8728.7|8712.3|8702.3|8739.9|8729.9|8712.1|8702.1|0
1584665100000|2020-03-20 00:45:00|8711.7|8701.7|8704.8|8694.8|8716.1|8706.1|8681.7|8671.7|0
1584665400000|2020-03-20 00:50:00|8704.7|8694.7|8703|8693|8708.8|8698.8|8682.5|8672.5|0
1584665700000|2020-03-20 00:55:00|8703.1|8693.1|8678.2|8668.2|8706.9|8696.9|8663.7|8653.7|0
1584666000000|2020-03-20 01:00:00|8678.4|8668.4|8705.5|8695.5|8706|8696|8665.9|8655.9|0
1584666300000|2020-03-20 01:05:00|8706.9|8696.9|8726.2|8716.2|8746.9|8736.9|8706.9|8696.9|0
1584666600000|2020-03-20 01:10:00|8726.4|8716.4|8747.4|8737.4|8756.6|8746.6|8713.8|8703.8|0
1584666900000|2020-03-20 01:15:00|8747.8|8737.8|8746.3|8736.3|8772.3|8762.3|8734.2|8724.2|0
1584667200000|2020-03-20 01:20:00|8746.2|8736.2|8818.7|8808.7|8828.5|8818.5|8743.2|8733.2|0
1584667500000|2020-03-20 01:25:00|8818.1|8808.1|8800.5|8790.5|8851.4|8841.4|8788.3|8778.3|0
1584667800000|2020-03-20 01:30:00|8799.1|8789.1|8764.6|8754.6|8799.2|8789.2|8755.8|8745.8|0
1584668100000|2020-03-20 01:35:00|8763.2|8753.2|8725.1|8715.1|8774|8764|8725|8715|0
1584668400000|2020-03-20 01:40:00|8724.8|8714.8|8688.2|8678.2|8725.2|8715.2|8684.8|8674.8|0
1584668700000|2020-03-20 01:45:00|8688|8678|8706.1|8696.1|8716.8|8706.8|8679|8669|0
1584669000000|2020-03-20 01:50:00|8706.6|8696.6|8726.1|8716.1|8727.6|8717.6|8702.8|8692.8|0
1584669300000|2020-03-20 01:55:00|8726.5|8716.5|8752.9|8742.9|8753.5|8743.5|8698.8|8688.8|0
1584669600000|2020-03-20 02:00:00|8752.7|8742.7|8714.4|8704.4|8760.2|8750.2|8714.4|8704.4|0
1584669900000|2020-03-20 02:05:00|8714.3|8704.3|8742.4|8732.4|8748.3|8738.3|8702.5|8692.5|0
1584670200000|2020-03-20 02:10:00|8742.5|8732.5|8800.7|8790.7|8802.3|8792.3|8742.5|8732.5|0
1584670500000|2020-03-20 02:15:00|8800.6|8790.6|8815.7|8805.7|8818.9|8808.9|8798.2|8788.2|0
1584670800000|2020-03-20 02:20:00|8816.3|8806.3|8819|8809|8844.4|8834.4|8786.8|8776.8|0
1584671100000|2020-03-20 02:25:00|8819.6|8809.6|8787.7|8777.7|8830.9|8820.9|8773.8|8763.8|0
1584671400000|2020-03-20 02:30:00|8787.9|8777.9|8792.9|8782.9|8802.3|8792.3|8771.6|8761.6|0
1584671700000|2020-03-20 02:35:00|8792.8|8782.8|8790.9|8780.9|8814.7|8804.7|8789.9|8779.9|0
1584672000000|2020-03-20 02:40:00|8791|8781|8800.5|8790.5|8808.1|8798.1|8783.7|8773.7|0
1584672300000|2020-03-20 02:45:00|8799.9|8789.9|8786.3|8776.3|8808.8|8798.8|8786.3|8776.3|0
1584672600000|2020-03-20 02:50:00|8786.2|8776.2|8795.6|8785.6|8797.4|8787.4|8775.9|8765.9|0
1584672900000|2020-03-20 02:55:00|8797|8787|8813.6|8803.6|8815.4|8805.4|8793.7|8783.7|0
1584673200000|2020-03-20 03:00:00|8813.1|8803.1|8784.3|8774.3|8815.4|8805.4|8781.2|8771.2|0
1584673500000|2020-03-20 03:05:00|8785.7|8775.7|8783.6|8773.6|8799.7|8789.7|8775.7|8765.7|0
1584673800000|2020-03-20 03:10:00|8783.7|8773.7|8801.5|8791.5|8803.3|8793.3|8783.6|8773.6|0
1584674100000|2020-03-20 03:15:00|8801.4|8791.4|8808.6|8798.6|8817.7|8807.7|8796.3|8786.3|0
1584674400000|2020-03-20 03:20:00|8808.5|8798.5|8783|8773|8811.8|8801.8|8778.2|8768.2|0
1584674700000|2020-03-20 03:25:00|8783.5|8773.5|8804.8|8794.8|8805.8|8795.8|8782.7|8772.7|0
1584675000000|2020-03-20 03:30:00|8804.9|8794.9|8780.7|8770.7|8804.9|8794.9|8779.1|8769.1|0
1584675300000|2020-03-20 03:35:00|8780.8|8770.8|8793.2|8783.2|8794.7|8784.7|8775.6|8765.6|0
1584675600000|2020-03-20 03:40:00|8793.3|8783.3|8799.6|8789.6|8803.7|8793.7|8789.1|8779.1|0
1584675900000|2020-03-20 03:45:00|8799.5|8789.5|8806.3|8796.3|8812.2|8802.2|8796.8|8786.8|0
1584676200000|2020-03-20 03:50:00|8806.4|8796.4|8795.1|8785.1|8806.4|8796.4|8789.7|8779.7|0
1584676500000|2020-03-20 03:55:00|8795.3|8785.3|8805.3|8795.3|8811.5|8801.5|8795.3|8785.3|0
1584676800000|2020-03-20 04:00:00|8805.5|8795.5|8803.2|8793.2|8806.1|8796.1|8796.8|8786.8|0
1584677100000|2020-03-20 04:05:00|8803.3|8793.3|8804.3|8794.3|8811.6|8801.6|8793.2|8783.2|0
1584677400000|2020-03-20 04:10:00|8804.9|8794.9|8811.6|8801.6|8815|8805|8801.3|8791.3|0
1584677700000|2020-03-20 04:15:00|8811.8|8801.8|8829.5|8819.5|8837.2|8827.2|8811.7|8801.7|0
1584678000000|2020-03-20 04:20:00|8828.1|8818.1|8853.4|8843.4|8853.6|8843.6|8824.2|8814.2|0
1584678300000|2020-03-20 04:25:00|8853.3|8843.3|8861.4|8851.4|8863.8|8853.8|8850.7|8840.7|0
1584678600000|2020-03-20 04:30:00|8861.3|8851.3|8865|8855|8866.5|8856.5|8849.6|8839.6|0
1584678900000|2020-03-20 04:35:00|8864.5|8854.5|8874.8|8864.8|8900.6|8890.6|8860.8|8850.8|0
1584679200000|2020-03-20 04:40:00|8874.4|8864.4|8865.3|8855.3|8875.6|8865.6|8855.2|8845.2|0
1584679500000|2020-03-20 04:45:00|8864.8|8854.8|8838.4|8828.4|8864.8|8854.8|8837.2|8827.2|0
1584679800000|2020-03-20 04:50:00|8838.5|8828.5|8833.9|8823.9|8846.1|8836.1|8829.2|8819.2|0
1584680100000|2020-03-20 04:55:00|8833.8|8823.8|8849.3|8839.3|8853.2|8843.2|8827.6|8817.6|0
1584680400000|2020-03-20 05:00:00|8849.5|8839.5|8831.5|8821.5|8850.9|8840.9|8826.9|8816.9|0
1584680700000|2020-03-20 05:05:00|8831.3|8821.3|8823.9|8813.9|8831.3|8821.3|8794.3|8784.3|0
1584681000000|2020-03-20 05:10:00|8823.8|8813.8|8806.3|8796.3|8827|8817|8798.9|8788.9|0
1584681300000|2020-03-20 05:15:00|8806.2|8796.2|8818.3|8808.3|8820.7|8810.7|8803.2|8793.2|0
1584681600000|2020-03-20 05:20:00|8818.2|8808.2|8817.4|8807.4|8820.6|8810.6|8804.6|8794.6|0
1584681900000|2020-03-20 05:25:00|8817.5|8807.5|8812.2|8802.2|8828.9|8818.9|8806.9|8796.9|0
1584682200000|2020-03-20 05:30:00|8812.3|8802.3|8817.9|8807.9|8821.3|8811.3|8805.5|8795.5|0
1584682500000|2020-03-20 05:35:00|8818|8808|8816.2|8806.2|8824.1|8814.1|8801.6|8791.6|0
1584682800000|2020-03-20 05:40:00|8817.2|8807.2|8807.1|8797.1|8820.3|8810.3|8801.3|8791.3|0
1584683100000|2020-03-20 05:45:00|8807.2|8797.2|8812.9|8802.9|8821.9|8811.9|8804.3|8794.3|0
1584683400000|2020-03-20 05:50:00|8812.8|8802.8|8816.2|8806.2|8829.8|8819.8|8806.9|8796.9|0
1584683700000|2020-03-20 05:55:00|8816.3|8806.3|8818.6|8808.6|8827.5|8817.5|8811|8801|0
1584684000000|2020-03-20 06:00:00|8818.7|8808.7|8845.5|8835.5|8852.2|8842.2|8818.7|8808.7|0
1584684300000|2020-03-20 06:05:00|8845.6|8835.6|8866|8856|8867.4|8857.4|8842.8|8832.8|0
1584684600000|2020-03-20 06:10:00|8866.2|8856.2|8899.8|8889.8|8904|8894|8865.9|8855.9|0
1584684900000|2020-03-20 06:15:00|8899.9|8889.9|8916.6|8906.6|8921.8|8911.8|8899.1|8889.1|0
1584685200000|2020-03-20 06:20:00|8915.5|8905.5|8925|8915|8927.8|8917.8|8910.4|8900.4|0
1584685500000|2020-03-20 06:25:00|8926.1|8916.1|8936.5|8926.5|8936.8|8926.8|8922.4|8912.4|0
1584685800000|2020-03-20 06:30:00|8936.4|8926.4|8930.4|8920.4|8940.6|8930.6|8921.9|8911.9|0
1584686100000|2020-03-20 06:35:00|8930.3|8920.3|8938|8928|8940.9|8930.9|8924|8914|0
1584686400000|2020-03-20 06:40:00|8938.1|8928.1|8964.7|8954.7|8981.3|8971.3|8934.7|8924.7|0
1584686700000|2020-03-20 06:45:00|8964.6|8954.6|8981.9|8971.9|8987.9|8977.9|8962.1|8952.1|0
1584687000000|2020-03-20 06:50:00|8982.2|8972.2|9006.3|8996.3|9015.7|9005.7|8978.8|8968.8|0
1584687300000|2020-03-20 06:55:00|9006.2|8996.2|9035.2|9025.2|9035.2|9025.2|9001.3|8991.3|0
1584687600000|2020-03-20 07:00:00|9031.3|9025.3|9035.3|9029.3|9070.8|9064.8|9029.3|9023.3|455
1584687900000|2020-03-20 07:05:00|9036.3|9030.3|9018.3|9012.3|9036.3|9030.3|9012.8|9006.8|219
1584688200000|2020-03-20 07:10:00|9018.8|9012.8|9061.8|9055.8|9061.8|9055.8|9018.8|9012.8|161
1584688500000|2020-03-20 07:15:00|9062.3|9056.3|9077.3|9071.3|9078.3|9072.3|9054.8|9048.8|147
1584688800000|2020-03-20 07:20:00|9076.8|9070.8|9092.8|9086.8|9097.8|9091.8|9066.8|9060.8|737
1584689100000|2020-03-20 07:25:00|9092.3|9086.3|9114.3|9108.3|9126.3|9120.3|9084.8|9078.8|330
1584689400000|2020-03-20 07:30:00|9115.8|9109.8|9120.8|9114.8|9129.3|9123.3|9112.8|9106.8|245
1584689700000|2020-03-20 07:35:00|9120.3|9114.3|9138.3|9132.3|9140.3|9134.3|9114.3|9108.3|393
1584690000000|2020-03-20 07:40:00|9130.8|9124.8|9157.3|9151.3|9163.3|9157.3|9130.8|9124.8|185
1584690300000|2020-03-20 07:45:00|9157.8|9151.8|9162.8|9156.8|9174.3|9168.3|9157.8|9151.8|110
1584690600000|2020-03-20 07:50:00|9162.3|9156.3|9153.3|9147.3|9198.3|9192.3|9131.3|9125.3|587
1584690900000|2020-03-20 07:55:00|9153.8|9147.8|9172.8|9166.8|9214.3|9208.3|9146.8|9140.8|642
1584691200000|2020-03-20 08:00:00|9173.3|9167.3|9142.3|9136.3|9176.3|9170.3|9130.8|9124.8|2076
1584691500000|2020-03-20 08:05:00|9141.8|9135.8|9098.3|9092.3|9185.3|9179.3|9098.3|9092.3|1923
1584691800000|2020-03-20 08:10:00|9097.8|9091.8|9071.3|9065.3|9121.8|9115.8|9065.3|9059.3|1475
1584692100000|2020-03-20 08:15:00|9069.8|9063.8|9028.8|9022.8|9069.8|9063.8|8969.8|8963.8|1131
1584692400000|2020-03-20 08:20:00|9020.8|9014.8|9075.3|9069.3|9116.8|9110.8|9012.3|9006.3|888
1584692700000|2020-03-20 08:25:00|9076.8|9070.8|9045.3|9039.3|9098.8|9092.8|9043.8|9037.8|1095
1584693000000|2020-03-20 08:30:00|9044.8|9038.8|9035.8|9029.8|9047.8|9041.8|8981.3|8975.3|1133
1584693300000|2020-03-20 08:35:00|9039.3|9033.3|9017.8|9011.8|9047.8|9041.8|9016.8|9010.8|626
1584693600000|2020-03-20 08:40:00|9017.3|9011.3|8974.3|8968.3|9019.3|9013.3|8959.3|8953.3|1155
1584693900000|2020-03-20 08:45:00|8974.8|8968.8|9006.3|9000.3|9011.3|9005.3|8968.3|8962.3|649
1584694200000|2020-03-20 08:50:00|9006.8|9000.8|9000.3|8994.3|9029.8|9023.8|8991.3|8985.3|750
1584694500000|2020-03-20 08:55:00|8999.8|8993.8|9027.3|9021.3|9036.3|9030.3|8993.3|8987.3|522
1584694800000|2020-03-20 09:00:00|9026.8|9020.8|9041.8|9035.8|9081.3|9075.3|9021.3|9015.3|1058
1584695100000|2020-03-20 09:05:00|9042.3|9036.3|9055.8|9049.8|9069.8|9063.8|9034.3|9028.3|546
1584695400000|2020-03-20 09:10:00|9055.3|9049.3|9060.3|9054.3|9063.3|9057.3|9026.8|9020.8|504
1584695700000|2020-03-20 09:15:00|9058.8|9052.8|9089.8|9083.8|9092.8|9086.8|9048.8|9042.8|727
1584696000000|2020-03-20 09:20:00|9090.3|9084.3|9065.8|9059.8|9100.3|9094.3|9064.3|9058.3|494
1584696300000|2020-03-20 09:25:00|9066.3|9060.3|9035.8|9029.8|9066.3|9060.3|9030.3|9024.3|217
1584696600000|2020-03-20 09:30:00|9035.3|9029.3|9031.8|9025.8|9046.3|9040.3|9023.8|9017.8|451
1584696900000|2020-03-20 09:35:00|9032.3|9026.3|9029.8|9023.8|9040.8|9034.8|9016.3|9010.3|372
1584697200000|2020-03-20 09:40:00|9029.3|9023.3|9023.3|9017.3|9048.8|9042.8|9019.8|9013.8|470
1584697500000|2020-03-20 09:45:00|9023.8|9017.8|9040.8|9034.8|9071.3|9065.3|9022.8|9016.8|798
1584697800000|2020-03-20 09:50:00|9039.3|9033.3|9039.8|9033.8|9070.3|9064.3|9037.3|9031.3|491
1584698100000|2020-03-20 09:55:00|9036.8|9030.8|9038.8|9032.8|9051.3|9045.3|9026.3|9020.3|313
1584698400000|2020-03-20 10:00:00|9038.3|9032.3|9022.8|9016.8|9045.8|9039.8|9008.8|9002.8|477
1584698700000|2020-03-20 10:05:00|9020.3|9014.3|9037.8|9031.8|9045.3|9039.3|9015.8|9009.8|224
1584699000000|2020-03-20 10:10:00|9037.3|9031.3|9021.3|9015.3|9049.3|9043.3|9018.3|9012.3|408
1584699300000|2020-03-20 10:15:00|9020.8|9014.8|9013.8|9007.8|9024.3|9018.3|9001.8|8995.8|478
1584699600000|2020-03-20 10:20:00|9011.8|9005.8|8996.8|8990.8|9017.8|9011.8|8981.3|8975.3|447
1584699900000|2020-03-20 10:25:00|8994.8|8988.8|8962.3|8956.3|8994.8|8988.8|8947.3|8941.3|556
1584700200000|2020-03-20 10:30:00|8961.8|8955.8|8958.8|8952.8|8968.3|8962.3|8952.3|8946.3|273
1584700500000|2020-03-20 10:35:00|8959.3|8953.3|8976.3|8970.3|8978.3|8972.3|8956.3|8950.3|417
1584700800000|2020-03-20 10:40:00|8978.3|8972.3|8964.8|8958.8|8979.8|8973.8|8955.8|8949.8|1166
1584701100000|2020-03-20 10:45:00|8958.3|8952.3|8938.3|8932.3|8960.3|8954.3|8933.8|8927.8|426
1584701400000|2020-03-20 10:50:00|8940.3|8934.3|8927.8|8921.8|8972.8|8966.8|8921.3|8915.3|853
1584701700000|2020-03-20 10:55:00|8927.3|8921.3|8944.8|8938.8|8944.8|8938.8|8917.8|8911.8|466
1584702000000|2020-03-20 11:00:00|8943.8|8937.8|8923.8|8917.8|8943.8|8937.8|8917.8|8911.8|252
1584702300000|2020-03-20 11:05:00|8923.3|8917.3|8918.3|8912.3|8931.8|8925.8|8910.8|8904.8|261
1584702600000|2020-03-20 11:10:00|8917.8|8911.8|8898.8|8892.8|8917.8|8911.8|8879.3|8873.3|736
1584702900000|2020-03-20 11:15:00|8898.3|8892.3|8854.8|8848.8|8898.3|8892.3|8832.8|8826.8|812
1584703200000|2020-03-20 11:20:00|8855.3|8849.3|8799.8|8793.8|8857.3|8851.3|8799.8|8793.8|408
1584703500000|2020-03-20 11:25:00|8800.3|8794.3|8793.3|8787.3|8817.3|8811.3|8780.8|8774.8|572
1584703800000|2020-03-20 11:30:00|8792.8|8786.8|8823.8|8817.8|8823.8|8817.8|8792.8|8786.8|735
1584704100000|2020-03-20 11:35:00|8823.3|8817.3|8784.3|8778.3|8823.3|8817.3|8768.3|8762.3|587
1584704400000|2020-03-20 11:40:00|8782.8|8776.8|8756.3|8750.3|8785.3|8779.3|8740.8|8734.8|404
1584704700000|2020-03-20 11:45:00|8756.8|8750.8|8725.3|8719.3|8768.8|8762.8|8714.8|8708.8|468
1584705000000|2020-03-20 11:50:00|8725.8|8719.8|8763.3|8757.3|8764.8|8758.8|8725.3|8719.3|817
1584705300000|2020-03-20 11:55:00|8762.8|8756.8|8786.8|8780.8|8795.8|8789.8|8757.8|8751.8|964
1584705600000|2020-03-20 12:00:00|8788.3|8782.3|8789.3|8783.3|8801.8|8795.8|8778.8|8772.8|365
1584705900000|2020-03-20 12:05:00|8788.8|8782.8|8804.8|8798.8|8810.8|8804.8|8778.3|8772.3|856
1584706200000|2020-03-20 12:10:00|8805.3|8799.3|8792.8|8786.8|8811.3|8805.3|8771.3|8765.3|395
1584706500000|2020-03-20 12:15:00|8791.8|8785.8|8795.3|8789.3|8799.8|8793.8|8777.3|8771.3|703
1584706800000|2020-03-20 12:20:00|8794.8|8788.8|8808.8|8802.8|8810.3|8804.3|8790.8|8784.8|541
1584707100000|2020-03-20 12:25:00|8813.3|8807.3|8766.3|8760.3|8818.8|8812.8|8764.8|8758.8|437
1584707400000|2020-03-20 12:30:00|8765.8|8759.8|8769.8|8763.8|8775.8|8769.8|8754.3|8748.3|280
1584707700000|2020-03-20 12:35:00|8769.3|8763.3|8725.3|8719.3|8772.3|8766.3|8725.3|8719.3|258
1584708000000|2020-03-20 12:40:00|8724.8|8718.8|8724.3|8718.3|8749.8|8743.8|8714.8|8708.8|456
1584708300000|2020-03-20 12:45:00|8721.8|8715.8|8725.3|8719.3|8741.8|8735.8|8717.3|8711.3|341
1584708600000|2020-03-20 12:50:00|8725.8|8719.8|8727.3|8721.3|8733.8|8727.8|8695.3|8689.3|327
1584708900000|2020-03-20 12:55:00|8726.8|8720.8|8681.8|8675.8|8730.3|8724.3|8680.8|8674.8|310
1584709200000|2020-03-20 13:00:00|8670.8|8664.8|8728.8|8722.8|8733.3|8727.3|8668.8|8662.8|699
1584709500000|2020-03-20 13:05:00|8728.3|8722.3|8710.3|8704.3|8729.3|8723.3|8702.8|8696.8|234
1584709800000|2020-03-20 13:10:00|8709.8|8703.8|8726.3|8720.3|8728.8|8722.8|8686.3|8680.3|226
1584710100000|2020-03-20 13:15:00|8724.3|8718.3|8705.3|8699.3|8731.8|8725.8|8698.8|8692.8|334
1584710400000|2020-03-20 13:20:00|8705.8|8699.8|8708.8|8702.8|8719.8|8713.8|8696.3|8690.3|286
1584710700000|2020-03-20 13:25:00|8708.3|8702.3|8727.3|8721.3|8734.8|8728.8|8698.8|8692.8|467
1584711000000|2020-03-20 13:30:00|8728.3|8722.3|8740.8|8734.8|8740.8|8734.8|8705.3|8699.3|774
1584711300000|2020-03-20 13:35:00|8739.3|8733.3|8716.3|8710.3|8761.8|8755.8|8715.8|8709.8|596
1584711600000|2020-03-20 13:40:00|8716.8|8710.8|8676.3|8670.3|8724.3|8718.3|8665.3|8659.3|801
1584711900000|2020-03-20 13:45:00|8676.8|8670.8|8672.8|8666.8|8693.3|8687.3|8650.8|8644.8|1289
1584712200000|2020-03-20 13:50:00|8671.8|8665.8|8646.3|8640.3|8685.8|8679.8|8646.3|8640.3|634
1584712500000|2020-03-20 13:55:00|8645.8|8639.8|8710.3|8704.3|8710.3|8704.3|8645.3|8639.3|501
1584712800000|2020-03-20 14:00:00|8690.8|8684.8|8723.3|8717.3|8732.3|8726.3|8690.8|8684.8|667
1584713100000|2020-03-20 14:05:00|8723.8|8717.8|8687.3|8681.3|8725.8|8719.8|8673.8|8667.8|715
1584713400000|2020-03-20 14:10:00|8686.8|8680.8|8697.3|8691.3|8716.8|8710.8|8682.3|8676.3|538
1584713700000|2020-03-20 14:15:00|8697.8|8691.8|8722.3|8716.3|8739.3|8733.3|8691.3|8685.3|475
1584714000000|2020-03-20 14:20:00|8721.8|8715.8|8772.3|8766.3|8775.3|8769.3|8708.3|8702.3|503
1584714300000|2020-03-20 14:25:00|8772.8|8766.8|8767.3|8761.3|8780.8|8774.8|8745.3|8739.3|647
1584714600000|2020-03-20 14:30:00|8769.3|8763.3|8768.8|8762.8|8776.8|8770.8|8758.8|8752.8|448
1584714900000|2020-03-20 14:35:00|8769.3|8763.3|8761.3|8755.3|8775.3|8769.3|8754.8|8748.8|613
1584715200000|2020-03-20 14:40:00|8761.8|8755.8|8746.8|8740.8|8776.8|8770.8|8744.3|8738.3|882
1584715500000|2020-03-20 14:45:00|8746.3|8740.3|8755.3|8749.3|8760.3|8754.3|8731.8|8725.8|900
1584715800000|2020-03-20 14:50:00|8754.8|8748.8|8772.8|8766.8|8776.3|8770.3|8754.8|8748.8|595
1584716100000|2020-03-20 14:55:00|8773.3|8767.3|8788.8|8782.8|8794.3|8788.3|8768.3|8762.3|793
1584716400000|2020-03-20 15:00:00|8787.3|8781.3|8771.8|8765.8|8796.3|8790.3|8768.8|8762.8|648
1584716700000|2020-03-20 15:05:00|8773.8|8767.8|8776.3|8770.3|8789.3|8783.3|8745.3|8739.3|1281
1584717000000|2020-03-20 15:10:00|8776.8|8770.8|8762.3|8756.3|8793.8|8787.8|8761.3|8755.3|1488
1584717300000|2020-03-20 15:15:00|8761.8|8755.8|8751.8|8745.8|8765.8|8759.8|8746.8|8740.8|735
1584717600000|2020-03-20 15:20:00|8752.3|8746.3|8683.3|8677.3|8752.8|8746.8|8683.3|8677.3|1422
1584717900000|2020-03-20 15:25:00|8682.3|8676.3|8715.3|8709.3|8732.3|8726.3|8677.3|8671.3|1066
1584718200000|2020-03-20 15:30:00|8714.8|8708.8|8723.8|8717.8|8745.3|8739.3|8694.8|8688.8|827
1584718500000|2020-03-20 15:35:00|8722.3|8716.3|8721.3|8715.3|8736.8|8730.8|8704.3|8698.3|783
1584718800000|2020-03-20 15:40:00|8721.8|8715.8|8701.8|8695.8|8737.3|8731.3|8699.3|8693.3|1679
1584719100000|2020-03-20 15:45:00|8702.8|8696.8|8725.3|8719.3|8732.3|8726.3|8698.3|8692.3|825
1584719400000|2020-03-20 15:50:00|8723.3|8717.3|8731.8|8725.8|8743.8|8737.8|8720.3|8714.3|662
1584719700000|2020-03-20 15:55:00|8731.3|8725.3|8746.3|8740.3|8772.8|8766.8|8731.3|8725.3|920
1584720000000|2020-03-20 16:00:00|8746.8|8740.8|8723.3|8717.3|8759.3|8753.3|8715.3|8709.3|423
1584720300000|2020-03-20 16:05:00|8721.8|8715.8|8682.3|8676.3|8723.8|8717.8|8681.3|8675.3|966
1584720600000|2020-03-20 16:10:00|8680.3|8674.3|8703.3|8697.3|8711.3|8705.3|8680.3|8674.3|468
1584720900000|2020-03-20 16:15:00|8702.8|8696.8|8684.3|8678.3|8718.8|8712.8|8682.8|8676.8|1389
1584721200000|2020-03-20 16:20:00|8679.8|8673.8|8647.3|8641.3|8683.3|8677.3|8641.8|8635.8|1438
1584721500000|2020-03-20 16:25:00|8649.8|8643.8|8631.8|8625.8|8653.8|8647.8|8620.8|8614.8|3231
1584721800000|2020-03-20 16:30:00|8622.8|8616.8|8665.8|8659.8|8665.8|8659.8|8619.8|8613.8|2980
1584722100000|2020-03-20 16:35:00|8669.8|8663.8|8642.8|8636.8|8669.8|8663.8|8627.8|8621.8|1461
1584722400000|2020-03-20 16:40:00|8640.3|8634.3|8635.3|8629.3|8649.3|8643.3|8608.3|8602.3|650
1584722700000|2020-03-20 16:45:00|8636.8|8630.8|8651.3|8645.3|8658.8|8652.8|8626.8|8620.8|417
1584723000000|2020-03-20 16:50:00|8650.8|8644.8|8640.8|8634.8|8664.3|8658.3|8639.3|8633.3|342
1584723300000|2020-03-20 16:55:00|8641.3|8635.3|8622.3|8616.3|8667.8|8661.8|8622.3|8616.3|225
1584723600000|2020-03-20 17:00:00|8621.8|8615.8|8614.3|8608.3|8634.3|8628.3|8613.8|8607.8|422
1584723900000|2020-03-20 17:05:00|8613.8|8607.8|8613.3|8607.3|8625.3|8619.3|8609.8|8603.8|775
1584724200000|2020-03-20 17:10:00|8612.8|8606.8|8591.8|8585.8|8620.3|8614.3|8591.8|8585.8|322
1584724500000|2020-03-20 17:15:00|8592.3|8586.3|8601.8|8595.8|8611.8|8605.8|8591.3|8585.3|142
1584724800000|2020-03-20 17:20:00|8601.3|8595.3|8573.8|8567.8|8601.8|8595.8|8573.8|8567.8|118
1584725100000|2020-03-20 17:25:00|8574.3|8568.3|8586.3|8580.3|8598.3|8592.3|8564.3|8558.3|256
1584725400000|2020-03-20 17:30:00|8586.8|8580.8|8584.8|8578.8|8604.3|8598.3|8580.3|8574.3|63
1584725700000|2020-03-20 17:35:00|8585.3|8579.3|8593.3|8587.3|8597.3|8591.3|8575.8|8569.8|132
1584726000000|2020-03-20 17:40:00|8592.8|8586.8|8590.8|8584.8|8600.3|8594.3|8584.8|8578.8|52
1584726300000|2020-03-20 17:45:00|8590.3|8584.3|8574.8|8568.8|8605.3|8599.3|8574.3|8568.3|89
1584726600000|2020-03-20 17:50:00|8572.3|8566.3|8559.8|8553.8|8580.8|8574.8|8559.8|8553.8|104
1584726900000|2020-03-20 17:55:00|8560.3|8554.3|8560.8|8554.8|8562.3|8556.3|8553.8|8547.8|35
1584727200000|2020-03-20 18:00:00|8561.3|8555.3|8560.3|8554.3|8563.3|8557.3|8555.3|8549.3|49
1584727500000|2020-03-20 18:05:00|8559.8|8553.8|8573.8|8567.8|8590.8|8584.8|8557.3|8551.3|189
1584727800000|2020-03-20 18:10:00|8574.3|8568.3|8557.8|8551.8|8576.3|8570.3|8552.3|8546.3|50
1584728100000|2020-03-20 18:15:00|8556.3|8550.3|8538.8|8532.8|8556.3|8550.3|8536.8|8530.8|15
1584728400000|2020-03-20 18:20:00|8539.3|8533.3|8537.3|8531.3|8558.3|8552.3|8535.3|8529.3|32
1584728700000|2020-03-20 18:25:00|8537.8|8531.8|8509.8|8503.8|8539.8|8533.8|8506.8|8500.8|90
1584729000000|2020-03-20 18:30:00|8510.3|8504.3|8494.3|8488.3|8525.3|8519.3|8493.8|8487.8|111
1584729300000|2020-03-20 18:35:00|8494.8|8488.8|8501.3|8495.3|8509.3|8503.3|8483.8|8477.8|68
1584729600000|2020-03-20 18:40:00|8497.8|8491.8|8505.3|8499.3|8507.3|8501.3|8491.8|8485.8|16
1584729900000|2020-03-20 18:45:00|8505.8|8499.8|8512.3|8506.3|8520.3|8514.3|8502.3|8496.3|55
1584730200000|2020-03-20 18:50:00|8512.8|8506.8|8489.3|8483.3|8520.8|8514.8|8474.3|8468.3|125
1584730500000|2020-03-20 18:55:00|8489.8|8483.8|8453.8|8447.8|8491.8|8485.8|8430.3|8424.3|80
1584730800000|2020-03-20 19:00:00|8454.3|8448.3|8448.8|8442.8|8480.3|8474.3|8437.8|8431.8|24
1584731100000|2020-03-20 19:05:00|8449.8|8443.8|8445.3|8439.3|8463.3|8457.3|8444.3|8438.3|21
1584731400000|2020-03-20 19:10:00|8444.8|8438.8|8476.8|8470.8|8483.8|8477.8|8442.3|8436.3|49
1584731700000|2020-03-20 19:15:00|8475.3|8469.3|8436.8|8430.8|8488.8|8482.8|8436.8|8430.8|34
1584732000000|2020-03-20 19:20:00|8436.3|8430.3|8444.8|8438.8|8453.3|8447.3|8436.3|8430.3|24
1584732300000|2020-03-20 19:25:00|8445.3|8439.3|8511.3|8505.3|8516.3|8510.3|8444.8|8438.8|149
1584732600000|2020-03-20 19:30:00|8512.3|8506.3|8505.8|8499.8|8534.3|8528.3|8485.3|8479.3|29
1584732900000|2020-03-20 19:35:00|8505.3|8499.3|8494.3|8488.3|8506.3|8500.3|8475.3|8469.3|104
1584733200000|2020-03-20 19:40:00|8494.8|8488.8|8477.3|8471.3|8505.3|8499.3|8477.3|8471.3|26
1584733500000|2020-03-20 19:45:00|8476.8|8470.8|8427.3|8421.3|8476.8|8470.8|8426.3|8420.3|106
1584733800000|2020-03-20 19:50:00|8426.3|8420.3|8415.8|8409.8|8428.3|8422.3|8414.3|8408.3|125
1584734100000|2020-03-20 19:55:00|8416.3|8410.3|8400.8|8394.8|8419.3|8413.3|8398.3|8392.3|141
1584734400000|2020-03-20 20:00:00|8401.3|8395.3|8402.3|8396.3|8421.8|8415.8|8392.3|8386.3|90
1584734700000|2020-03-20 20:05:00|8403.3|8397.3|8406.8|8400.8|8414.3|8408.3|8399.8|8393.8|1
1584735000000|2020-03-20 20:10:00|8410.3|8404.3|8411.8|8405.8|8413.3|8407.3|8395.8|8389.8|36
1584735300000|2020-03-20 20:15:00|8412.8|8406.8|8399.8|8393.8|8412.8|8406.8|8399.3|8393.3|1
1584735600000|2020-03-20 20:20:00|8400.3|8394.3|8391.8|8385.8|8400.3|8394.3|8387.3|8381.3|3
1584735900000|2020-03-20 20:25:00|8391.3|8385.3|8398.8|8392.8|8401.3|8395.3|8371.3|8365.3|2
1584736200000|2020-03-20 20:30:00|8397.8|8391.8|8382.8|8376.8|8400.8|8394.8|8356.8|8350.8|24
1584736500000|2020-03-20 20:35:00|8384.3|8378.3|8375.3|8369.3|8386.3|8380.3|8361.3|8355.3|11
1584736800000|2020-03-20 20:40:00|8374.8|8368.8|8357.3|8351.3|8374.8|8368.8|8357.3|8351.3|5
1584737100000|2020-03-20 20:45:00|8357.8|8351.8|8356.8|8350.8|8358.8|8352.8|8354.8|8348.8|3
1584737400000|2020-03-20 20:50:00|8357.3|8351.3|8358.8|8352.8|8359.8|8353.8|8356.8|8350.8|4
1584737700000|2020-03-20 20:55:00|8358.3|8352.3|8378.2|8368.2|8379.2|8371.8|8357.8|8351.8|16
1584914400000|2020-03-22 22:00:00|8115|8105|8041.8|8031.8|8118.6|8108.6|8041.8|8031.8|0
1584914700000|2020-03-22 22:05:00|8041.9|8031.9|8042|8032|8042.1|8032.1|8041.9|8031.9|0
1584916500000|2020-03-22 22:35:00|8037.2|8027.2|8037.2|8027.2|8037.2|8027.2|8037.2|8027.2|0
1584916800000|2020-03-22 22:40:00|8032.5|8022.5|8022.9|8012.9|8032.5|8022.5|8022.9|8012.9|0
1584917100000|2020-03-22 22:45:00|8025.3|8015.3|8027.7|8017.7|8027.7|8017.7|8025.3|8015.3|0
1584917400000|2020-03-22 22:50:00|8032.5|8022.5|8032.5|8022.5|8032.5|8022.5|8032.5|8022.5|0
1584917700000|2020-03-22 22:55:00|8034.9|8024.9|8037.2|8027.2|8037.2|8027.2|8034.9|8024.9|0
1584918000000|2020-03-22 23:00:00|8039.6|8029.6|8039.6|8029.6|8039.6|8029.6|8039.6|8029.6|0
1584919800000|2020-03-22 23:30:00|8042|8032|8044.4|8034.4|8044.4|8034.4|8042|8032|0
1584920100000|2020-03-22 23:35:00|8048|8038|8179|8169|8179|8169|8048|8038|0
1584920400000|2020-03-22 23:40:00|8176.5|8166.5|8094.5|8084.5|8241.1|8231.1|8086.7|8076.7|0
1584920700000|2020-03-22 23:45:00|8094|8084|8101.6|8091.6|8107.5|8097.5|8061.7|8051.7|0
1584921000000|2020-03-22 23:50:00|8101.8|8091.8|8134.2|8124.2|8172.1|8162.1|8101.3|8091.3|0
1584921300000|2020-03-22 23:55:00|8135.6|8125.6|8113.1|8103.1|8171.1|8161.1|8112|8102|0
1584921600000|2020-03-23 00:00:00|8113|8103|8155.3|8145.3|8167|8157|8113|8103|0
1584921900000|2020-03-23 00:05:00|8154.5|8144.5|8142.6|8132.6|8161.9|8151.9|8120.4|8110.4|0
1584922200000|2020-03-23 00:10:00|8144.3|8134.3|8120.8|8110.8|8154.9|8144.9|8114.8|8104.8|0
1584922500000|2020-03-23 00:15:00|8077.5|8067.5|8077.6|8067.6|8089|8079|8010.5|8000.5|0
1584922800000|2020-03-23 00:20:00|8078.1|8068.1|8140.1|8130.1|8145|8135|8053.9|8043.9|0
1584923100000|2020-03-23 00:25:00|8139.9|8129.9|8124.8|8114.8|8150.7|8140.7|8111.6|8101.6|0
1584923400000|2020-03-23 00:30:00|8125|8115|8127.7|8117.7|8141|8131|8096.2|8086.2|0
1584923700000|2020-03-23 00:35:00|8127.6|8117.6|8117|8107|8127.8|8117.8|8083.9|8073.9|0
1584924000000|2020-03-23 00:40:00|8116|8106|8121.7|8111.7|8138.3|8128.3|8114.4|8104.4|0
1584924300000|2020-03-23 00:45:00|8121.3|8111.3|8141.1|8131.1|8142.4|8132.4|8121.3|8111.3|0
1584924600000|2020-03-23 00:50:00|8141.2|8131.2|8131.7|8121.7|8141.4|8131.4|8112.4|8102.4|0
1584924900000|2020-03-23 00:55:00|8131.8|8121.8|8101.9|8091.9|8131.8|8121.8|8091.8|8081.8|0
1584925200000|2020-03-23 01:00:00|8102.2|8092.2|8103.9|8093.9|8115.5|8105.5|8084.3|8074.3|0
1584925500000|2020-03-23 01:05:00|8105|8095|8103|8093|8115|8105|8095.2|8085.2|0
1584925800000|2020-03-23 01:10:00|8103.6|8093.6|8120.9|8110.9|8121.1|8111.1|8102.9|8092.9|0
1584926100000|2020-03-23 01:15:00|8120.7|8110.7|8112.2|8102.2|8127.2|8117.2|8106.4|8096.4|0
1584926400000|2020-03-23 01:20:00|8111.7|8101.7|8101.6|8091.6|8111.7|8101.7|8095.6|8085.6|0
1584926700000|2020-03-23 01:25:00|8101.4|8091.4|8109.8|8099.8|8113.4|8103.4|8097|8087|0
1584927000000|2020-03-23 01:30:00|8109.9|8099.9|8136.2|8126.2|8138.1|8128.1|8109.8|8099.8|0
1584927300000|2020-03-23 01:35:00|8135.4|8125.4|8148|8138|8152|8142|8124.8|8114.8|0
1584927600000|2020-03-23 01:40:00|8147.8|8137.8|8126.3|8116.3|8147.8|8137.8|8121.7|8111.7|0
1584927900000|2020-03-23 01:45:00|8126.2|8116.2|8141.5|8131.5|8145.2|8135.2|8098.6|8088.6|0
1584928200000|2020-03-23 01:50:00|8141.7|8131.7|8143.6|8133.6|8145.3|8135.3|8117.6|8107.6|0
1584928500000|2020-03-23 01:55:00|8143|8133|8147.8|8137.8|8150.9|8140.9|8127.3|8117.3|0
1584928800000|2020-03-23 02:00:00|8147.7|8137.7|8126.4|8116.4|8150.6|8140.6|8123.9|8113.9|0
1584929100000|2020-03-23 02:05:00|8126.3|8116.3|8134.5|8124.5|8145.3|8135.3|8119.6|8109.6|0
1584929400000|2020-03-23 02:10:00|8133.9|8123.9|8128.4|8118.4|8146.8|8136.8|8122.8|8112.8|0
1584929700000|2020-03-23 02:15:00|8128.9|8118.9|8113.6|8103.6|8129.9|8119.9|8113.6|8103.6|0
1584930000000|2020-03-23 02:20:00|8113.7|8103.7|8083.7|8073.7|8115.1|8105.1|8083.7|8073.7|0
1584930300000|2020-03-23 02:25:00|8083.1|8073.1|8105.8|8095.8|8107.1|8097.1|8077.6|8067.6|0
1584930600000|2020-03-23 02:30:00|8103.2|8093.2|8120.2|8110.2|8144.8|8134.8|8089.6|8079.6|0
1584930900000|2020-03-23 02:35:00|8120.8|8110.8|8136.1|8126.1|8140.7|8130.7|8115.6|8105.6|0
1584931200000|2020-03-23 02:40:00|8135.9|8125.9|8142.1|8132.1|8155.5|8145.5|8126.2|8116.2|0
1584931500000|2020-03-23 02:45:00|8142.6|8132.6|8158.1|8148.1|8164.8|8154.8|8137.8|8127.8|0
1584931800000|2020-03-23 02:50:00|8157.6|8147.6|8151.2|8141.2|8161.5|8151.5|8144.3|8134.3|0
1584932100000|2020-03-23 02:55:00|8151.1|8141.1|8160.9|8150.9|8160.9|8150.9|8149.6|8139.6|0
1584932400000|2020-03-23 03:00:00|8160.3|8150.3|8223.6|8213.6|8224.2|8214.2|8158.8|8148.8|0
1584932700000|2020-03-23 03:05:00|8222.8|8212.8|8198.1|8188.1|8225.8|8215.8|8174.5|8164.5|0
1584933000000|2020-03-23 03:10:00|8197.9|8187.9|8165.8|8155.8|8199.3|8189.3|8158.9|8148.9|0
1584933300000|2020-03-23 03:15:00|8167.2|8157.2|8180.7|8170.7|8180.8|8170.8|8156.3|8146.3|0
1584933600000|2020-03-23 03:20:00|8181.2|8171.2|8217.3|8207.3|8218.9|8208.9|8181.2|8171.2|0
1584933900000|2020-03-23 03:25:00|8217.2|8207.2|8200.7|8190.7|8225.9|8215.9|8200.6|8190.6|0
1584934200000|2020-03-23 03:30:00|8200.9|8190.9|8182.9|8172.9|8207.4|8197.4|8175.9|8165.9|0
1584934500000|2020-03-23 03:35:00|8182.8|8172.8|8180.7|8170.7|8197.8|8187.8|8177.9|8167.9|0
1584934800000|2020-03-23 03:40:00|8180.9|8170.9|8164.4|8154.4|8186.7|8176.7|8161.3|8151.3|0
1584935100000|2020-03-23 03:45:00|8164.3|8154.3|8170.2|8160.2|8187.4|8177.4|8161|8151|0
1584935400000|2020-03-23 03:50:00|8171.5|8161.5|8163|8153|8185.9|8175.9|8158.5|8148.5|0
1584935700000|2020-03-23 03:55:00|8162.8|8152.8|8156.9|8146.9|8168.3|8158.3|8154.9|8144.9|0
1584936000000|2020-03-23 04:00:00|8157.5|8147.5|8164.3|8154.3|8170.1|8160.1|8149.4|8139.4|0
1584936300000|2020-03-23 04:05:00|8164.8|8154.8|8161.1|8151.1|8177.5|8167.5|8154.3|8144.3|0
1584936600000|2020-03-23 04:10:00|8161.6|8151.6|8168.8|8158.8|8186.2|8176.2|8158.7|8148.7|0
1584936900000|2020-03-23 04:15:00|8169|8159|8170.9|8160.9|8173.1|8163.1|8162.1|8152.1|0
1584937200000|2020-03-23 04:20:00|8171|8161|8166|8156|8173.6|8163.6|8160|8150|0
1584937500000|2020-03-23 04:25:00|8166.1|8156.1|8157.3|8147.3|8168.9|8158.9|8139.3|8129.3|0
1584937800000|2020-03-23 04:30:00|8156|8146|8163.2|8153.2|8163.6|8153.6|8153.5|8143.5|0
1584938100000|2020-03-23 04:35:00|8163.4|8153.4|8162.1|8152.1|8170.5|8160.5|8158.5|8148.5|0
1584938400000|2020-03-23 04:40:00|8162.2|8152.2|8180.7|8170.7|8183.4|8173.4|8151.5|8141.5|0
1584938700000|2020-03-23 04:45:00|8181|8171|8183.5|8173.5|8186.3|8176.3|8169.6|8159.6|0
1584939000000|2020-03-23 04:50:00|8183.6|8173.6|8199.1|8189.1|8206.5|8196.5|8181.7|8171.7|0
1584939300000|2020-03-23 04:55:00|8198.5|8188.5|8215.6|8205.6|8221.3|8211.3|8191.6|8181.6|0
1584939600000|2020-03-23 05:00:00|8216.6|8206.6|8197.5|8187.5|8221.7|8211.7|8192.1|8182.1|0
1584939900000|2020-03-23 05:05:00|8197.4|8187.4|8170.1|8160.1|8203.2|8193.2|8170.1|8160.1|0
1584940200000|2020-03-23 05:10:00|8170.2|8160.2|8157.3|8147.3|8184.3|8174.3|8139|8129|0
1584940500000|2020-03-23 05:15:00|8157.1|8147.1|8159.5|8149.5|8166.4|8156.4|8142.8|8132.8|0
1584940800000|2020-03-23 05:20:00|8159|8149|8161.2|8151.2|8168.7|8158.7|8139|8129|0
1584941100000|2020-03-23 05:25:00|8160.7|8150.7|8149.7|8139.7|8166.1|8156.1|8141.5|8131.5|0
1584941400000|2020-03-23 05:30:00|8149.8|8139.8|8176.6|8166.6|8181.2|8171.2|8147.4|8137.4|0
1584941700000|2020-03-23 05:35:00|8176.8|8166.8|8197.1|8187.1|8200.1|8190.1|8172.4|8162.4|0
1584942000000|2020-03-23 05:40:00|8196.6|8186.6|8202.5|8192.5|8203.3|8193.3|8185.1|8175.1|0
1584942300000|2020-03-23 05:45:00|8202.6|8192.6|8217.6|8207.6|8217.8|8207.8|8199.4|8189.4|0
1584942600000|2020-03-23 05:50:00|8217.5|8207.5|8217.6|8207.6|8229.8|8219.8|8208.7|8198.7|0
1584942900000|2020-03-23 05:55:00|8216.3|8206.3|8243.3|8233.3|8246.1|8236.1|8214.7|8204.7|0
1584943200000|2020-03-23 06:00:00|8243.2|8233.2|8213.2|8203.2|8243.4|8233.4|8207.5|8197.5|0
1584943500000|2020-03-23 06:05:00|8213.4|8203.4|8237.5|8227.5|8253.5|8243.5|8212.5|8202.5|0
1584943800000|2020-03-23 06:10:00|8237|8227|8229|8219|8255.5|8245.5|8221.1|8211.1|0
1584944100000|2020-03-23 06:15:00|8229.3|8219.3|8264.1|8254.1|8264.1|8254.1|8229.3|8219.3|0
1584944400000|2020-03-23 06:20:00|8264.2|8254.2|8262.9|8252.9|8313.9|8303.9|8262.9|8252.9|0
1584944700000|2020-03-23 06:25:00|8262.5|8252.5|8255.5|8245.5|8275.4|8265.4|8245.5|8235.5|0
1584945000000|2020-03-23 06:30:00|8255.4|8245.4|8262.5|8252.5|8275.8|8265.8|8251.8|8241.8|0
1584945300000|2020-03-23 06:35:00|8262.6|8252.6|8259.8|8249.8|8275.6|8265.6|8259.6|8249.6|0
1584945600000|2020-03-23 06:40:00|8259.9|8249.9|8257.7|8247.7|8263.4|8253.4|8257.3|8247.3|0
1584945900000|2020-03-23 06:45:00|8257.8|8247.8|8265.1|8255.1|8266.6|8256.6|8253.9|8243.9|0
1584946200000|2020-03-23 06:50:00|8265|8255|8262.6|8252.6|8265|8255|8246.5|8236.5|0
1584946500000|2020-03-23 06:55:00|8262.7|8252.7|8265.8|8255.8|8267.4|8257.4|8250.2|8240.2|0
1584946800000|2020-03-23 07:00:00|8299.8|8293.8|8346.8|8340.8|8354.8|8348.8|8268.3|8262.3|245
1584947100000|2020-03-23 07:05:00|8347.3|8341.3|8320.8|8314.8|8349.3|8343.3|8310.3|8304.3|66
1584947400000|2020-03-23 07:10:00|8321.3|8315.3|8321.3|8315.3|8355.3|8349.3|8297.8|8291.8|196
1584947700000|2020-03-23 07:15:00|8323.3|8317.3|8320.3|8314.3|8347.8|8341.8|8314.3|8308.3|55
1584948000000|2020-03-23 07:20:00|8323.3|8317.3|8296.8|8290.8|8334.8|8328.8|8296.8|8290.8|33
1584948300000|2020-03-23 07:25:00|8296.3|8290.3|8303.3|8297.3|8310.8|8304.8|8296.3|8290.3|66
1584948600000|2020-03-23 07:30:00|8303.8|8297.8|8255.8|8249.8|8306.3|8300.3|8255.8|8249.8|101
1584948900000|2020-03-23 07:35:00|8256.3|8250.3|8251.8|8245.8|8268.3|8262.3|8238.3|8232.3|14
1584949200000|2020-03-23 07:40:00|8252.3|8246.3|8247.3|8241.3|8269.8|8263.8|8235.3|8229.3|52
1584949500000|2020-03-23 07:45:00|8246.8|8240.8|8235.3|8229.3|8266.3|8260.3|8227.3|8221.3|51
1584949800000|2020-03-23 07:50:00|8235.8|8229.8|8253.3|8247.3|8259.3|8253.3|8225.8|8219.8|77
1584950100000|2020-03-23 07:55:00|8252.3|8246.3|8263.3|8257.3|8276.8|8270.8|8243.3|8237.3|69
1584950400000|2020-03-23 08:00:00|8260.8|8254.8|8288.8|8282.8|8310.8|8304.8|8255.3|8249.3|683
1584950700000|2020-03-23 08:05:00|8288.3|8282.3|8318.3|8312.3|8347.3|8341.3|8246.8|8240.8|829
1584951000000|2020-03-23 08:10:00|8320.3|8314.3|8343.3|8337.3|8349.8|8343.8|8280.8|8274.8|1062
1584951300000|2020-03-23 08:15:00|8341.3|8335.3|8348.8|8342.8|8371.3|8365.3|8310.3|8304.3|1059
1584951600000|2020-03-23 08:20:00|8346.8|8340.8|8305.3|8299.3|8353.3|8347.3|8300.8|8294.8|885
1584951900000|2020-03-23 08:25:00|8304.3|8298.3|8371.3|8365.3|8377.3|8371.3|8302.8|8296.8|546
1584952200000|2020-03-23 08:30:00|8375.3|8369.3|8340.3|8334.3|8383.8|8377.8|8324.3|8318.3|1075
1584952500000|2020-03-23 08:35:00|8341.3|8335.3|8305|8299|8354|8348|8295|8289|945
1584952800000|2020-03-23 08:40:00|8305.5|8299.5|8333|8327|8341|8335|8305|8299|617
1584953100000|2020-03-23 08:45:00|8332.5|8326.5|8346.5|8340.5|8375.5|8369.5|8324.5|8318.5|930
1584953400000|2020-03-23 08:50:00|8347|8341|8307.5|8301.5|8349|8343|8281.5|8275.5|524
1584953700000|2020-03-23 08:55:00|8308.5|8302.5|8291.5|8285.5|8332.5|8326.5|8286.5|8280.5|304
1584954000000|2020-03-23 09:00:00|8292.5|8286.5|8368.5|8362.5|8373|8367|8292|8286|540
1584954300000|2020-03-23 09:05:00|8367.5|8361.5|8371|8365|8375.5|8369.5|8343.5|8337.5|504
1584954600000|2020-03-23 09:10:00|8372|8366|8346.5|8340.5|8373|8367|8336.5|8330.5|1121
1584954900000|2020-03-23 09:15:00|8347|8341|8378.5|8372.5|8383|8377|8339|8333|440
1584955200000|2020-03-23 09:20:00|8378|8372|8359|8353|8391.5|8385.5|8346.5|8340.5|882
1584955500000|2020-03-23 09:25:00|8359.5|8353.5|8352|8346|8373.5|8367.5|8339|8333|628
1584955800000|2020-03-23 09:30:00|8352.5|8346.5|8360|8354|8370|8364|8333.5|8327.5|402
1584956100000|2020-03-23 09:35:00|8359|8353|8374.5|8368.5|8379.5|8373.5|8354|8348|533
1584956400000|2020-03-23 09:40:00|8368|8362|8355.5|8349.5|8372.5|8366.5|8353|8347|626
1584956700000|2020-03-23 09:45:00|8357.5|8351.5|8350|8344|8376|8370|8346|8340|577
1584957000000|2020-03-23 09:50:00|8350.5|8344.5|8340.5|8334.5|8350.5|8344.5|8313|8307|353
1584957300000|2020-03-23 09:55:00|8341|8335|8322.5|8316.5|8342.5|8336.5|8319|8313|311
1584957600000|2020-03-23 10:00:00|8325|8319|8308|8302|8329.5|8323.5|8302|8296|676
1584957900000|2020-03-23 10:05:00|8308.5|8302.5|8329.5|8323.5|8338.5|8332.5|8308.5|8302.5|409
1584958200000|2020-03-23 10:10:00|8333.5|8327.5|8314.5|8308.5|8339.5|8333.5|8311.5|8305.5|361
1584958500000|2020-03-23 10:15:00|8315|8309|8297.5|8291.5|8315|8309|8293|8287|497
1584958800000|2020-03-23 10:20:00|8298|8292|8299|8293|8309.5|8303.5|8293|8287|274
1584959100000|2020-03-23 10:25:00|8298|8292|8329.5|8323.5|8334|8328|8287.5|8281.5|538
1584959400000|2020-03-23 10:30:00|8333.5|8327.5|8335|8329|8341.5|8335.5|8321.5|8315.5|286
1584959700000|2020-03-23 10:35:00|8335.5|8329.5|8362|8356|8367|8361|8329.5|8323.5|331
1584960000000|2020-03-23 10:40:00|8365.5|8359.5|8346.5|8340.5|8370|8364|8345|8339|503
1584960300000|2020-03-23 10:45:00|8347|8341|8364.5|8358.5|8372|8366|8346.5|8340.5|202
1584960600000|2020-03-23 10:50:00|8367|8361|8359|8353|8367|8361|8351|8345|495
1584960900000|2020-03-23 10:55:00|8360|8354|8373.5|8367.5|8374|8368|8349|8343|467
1584961200000|2020-03-23 11:00:00|8373|8367|8352.5|8346.5|8379.5|8373.5|8352.5|8346.5|400
1584961500000|2020-03-23 11:05:00|8353|8347|8352|8346|8371|8365|8344.5|8338.5|453
1584961800000|2020-03-23 11:10:00|8352.5|8346.5|8350|8344|8361|8355|8340|8334|899
1584962100000|2020-03-23 11:15:00|8349.5|8343.5|8341|8335|8353|8347|8339|8333|535
1584962400000|2020-03-23 11:20:00|8340|8334|8355|8349|8359|8353|8338.5|8332.5|483
1584962700000|2020-03-23 11:25:00|8354.5|8348.5|8349.5|8343.5|8356|8350|8333.5|8327.5|467
1584963000000|2020-03-23 11:30:00|8349|8343|8329.5|8323.5|8349.5|8343.5|8325|8319|680
1584963300000|2020-03-23 11:35:00|8329|8323|8285.5|8279.5|8331|8325|8283.5|8277.5|1005
1584963600000|2020-03-23 11:40:00|8285|8279|8284.5|8278.5|8306.5|8300.5|8282|8276|492
1584963900000|2020-03-23 11:45:00|8286.5|8280.5|8290.5|8284.5|8296|8290|8285.5|8279.5|295
1584964200000|2020-03-23 11:50:00|8290|8284|8286|8280|8293|8287|8275.5|8269.5|319
1584964500000|2020-03-23 11:55:00|8285.5|8279.5|8281.5|8275.5|8290|8284|8277|8271|184
1584964800000|2020-03-23 12:00:00|8282|8276|8398|8392|8398.5|8392.5|8282|8276|790
1584965100000|2020-03-23 12:05:00|8398.5|8392.5|8409|8403|8411.5|8405.5|8375.5|8369.5|492
1584965400000|2020-03-23 12:10:00|8411.5|8405.5|8493|8487|8526|8520|8411.5|8405.5|649
1584965700000|2020-03-23 12:15:00|8494.5|8488.5|8548|8542|8583|8577|8479|8473|868
1584966000000|2020-03-23 12:20:00|8547.5|8541.5|8596.5|8590.5|8647.5|8641.5|8547.5|8541.5|811
1584966300000|2020-03-23 12:25:00|8596|8590|8538.5|8532.5|8596|8590|8517|8511|490
1584966600000|2020-03-23 12:30:00|8538|8532|8512.5|8506.5|8538|8532|8475.5|8469.5|410
1584966900000|2020-03-23 12:35:00|8512|8506|8525.5|8519.5|8532.5|8526.5|8463|8457|313
1584967200000|2020-03-23 12:40:00|8524.2|8518.2|8557.2|8551.2|8571.7|8565.7|8522.7|8516.7|544
1584967500000|2020-03-23 12:45:00|8556.7|8550.7|8534.2|8528.2|8557.2|8551.2|8524.2|8518.2|266
1584967800000|2020-03-23 12:50:00|8534.7|8528.7|8547.2|8541.2|8548.2|8542.2|8484.2|8478.2|278
1584968100000|2020-03-23 12:55:00|8548.2|8542.2|8544.2|8538.2|8549.2|8543.2|8517.2|8511.2|447
1584968400000|2020-03-23 13:00:00|8537.7|8531.7|8542.2|8536.2|8549.2|8543.2|8511.7|8505.7|300
1584968700000|2020-03-23 13:05:00|8541.7|8535.7|8523.7|8517.7|8557.2|8551.2|8519.2|8513.2|212
1584969000000|2020-03-23 13:10:00|8525.2|8519.2|8520.7|8514.7|8527.7|8521.7|8487.7|8481.7|221
1584969300000|2020-03-23 13:15:00|8519.2|8513.2|8512.7|8506.7|8519.7|8513.7|8492.7|8486.7|292
1584969600000|2020-03-23 13:20:00|8513.2|8507.2|8469.2|8463.2|8513.2|8507.2|8448.2|8442.2|316
1584969900000|2020-03-23 13:25:00|8469.7|8463.7|8409.2|8403.2|8472.7|8466.7|8408.7|8402.7|191
1584970200000|2020-03-23 13:30:00|8406.7|8400.7|8381.7|8375.7|8433.7|8427.7|8352.7|8346.7|1074
1584970500000|2020-03-23 13:35:00|8382.7|8376.7|8318.2|8312.2|8397.2|8391.2|8314.7|8308.7|747
1584970800000|2020-03-23 13:40:00|8319.2|8313.2|8334.7|8328.7|8367.7|8361.7|8313.7|8307.7|443
1584971100000|2020-03-23 13:45:00|8333.2|8327.2|8404.7|8398.7|8420.2|8414.2|8321.2|8315.2|755
1584971400000|2020-03-23 13:50:00|8405.2|8399.2|8423.2|8417.2|8440.7|8434.7|8378.2|8372.2|235
1584971700000|2020-03-23 13:55:00|8423.7|8417.7|8441.7|8435.7|8459.7|8453.7|8422.2|8416.2|351
1584972000000|2020-03-23 14:00:00|8442.7|8436.7|8376.2|8370.2|8442.7|8436.7|8354.7|8348.7|424
1584972300000|2020-03-23 14:05:00|8378.2|8372.2|8386.2|8380.2|8403.7|8397.7|8369.7|8363.7|391
1584972600000|2020-03-23 14:10:00|8385.7|8379.7|8417.2|8411.2|8432.7|8426.7|8385.7|8379.7|361
1584972900000|2020-03-23 14:15:00|8419.2|8413.2|8389.7|8383.7|8432.2|8426.2|8383.2|8377.2|266
1584973200000|2020-03-23 14:20:00|8390.2|8384.2|8421.2|8415.2|8422.7|8416.7|8382.2|8376.2|214
1584973500000|2020-03-23 14:25:00|8421.7|8415.7|8389.7|8383.7|8434.2|8428.2|8381.2|8375.2|319
1584973800000|2020-03-23 14:30:00|8389.2|8383.2|8385.2|8379.2|8400.7|8394.7|8361.2|8355.2|423
1584974100000|2020-03-23 14:35:00|8390.7|8384.7|8384.7|8378.7|8393.7|8387.7|8363.7|8357.7|367
1584974400000|2020-03-23 14:40:00|8385.7|8379.7|8372.2|8366.2|8404.2|8398.2|8366.7|8360.7|256
1584974700000|2020-03-23 14:45:00|8372.7|8366.7|8345.2|8339.2|8373.2|8367.2|8333.2|8327.2|404
1584975000000|2020-03-23 14:50:00|8348.2|8342.2|8345.2|8339.2|8367.2|8361.2|8337.2|8331.2|418
1584975300000|2020-03-23 14:55:00|8348.2|8342.2|8334.7|8328.7|8351.2|8345.2|8334.7|8328.7|837
1584975600000|2020-03-23 15:00:00|8335.2|8329.2|8331.7|8325.7|8350.2|8344.2|8314.2|8308.2|631
1584975900000|2020-03-23 15:05:00|8332.2|8326.2|8309.7|8303.7|8334.2|8328.2|8297.2|8291.2|546
1584976200000|2020-03-23 15:10:00|8310.2|8304.2|8285.5|8279.5|8323.7|8317.7|8282|8276|362
1584976500000|2020-03-23 15:15:00|8285|8279|8272|8266|8300|8294|8262.5|8256.5|557
1584976800000|2020-03-23 15:20:00|8275.5|8269.5|8237|8231|8276|8270|8231|8225|529
1584977100000|2020-03-23 15:25:00|8237.5|8231.5|8202|8196|8245|8239|8202|8196|844
1584977400000|2020-03-23 15:30:00|8202.5|8196.5|8219|8213|8224|8218|8193|8187|848
1584977700000|2020-03-23 15:35:00|8217|8211|8200|8194|8217|8211|8193|8187|721
1584978000000|2020-03-23 15:40:00|8200.5|8194.5|8184.5|8178.5|8221.5|8215.5|8183.5|8177.5|1189
1584978300000|2020-03-23 15:45:00|8185|8179|8195|8189|8208|8202|8182|8176|744
1584978600000|2020-03-23 15:50:00|8195.5|8189.5|8197.5|8191.5|8206.5|8200.5|8183|8177|957
1584978900000|2020-03-23 15:55:00|8198|8192|8186|8180|8198|8192|8172|8166|1452
1584979200000|2020-03-23 16:00:00|8186.5|8180.5|8254|8248|8265|8259|8186.5|8180.5|1035
1584979500000|2020-03-23 16:05:00|8254.5|8248.5|8207.5|8201.5|8264|8258|8206|8200|635
1584979800000|2020-03-23 16:10:00|8208|8202|8200|8194|8209|8203|8172.5|8166.5|1055
1584980100000|2020-03-23 16:15:00|8198.5|8192.5|8232.5|8226.5|8250.5|8244.5|8195.5|8189.5|1347
1584980400000|2020-03-23 16:20:00|8239|8233|8190.5|8184.5|8244.5|8238.5|8190.5|8184.5|1204
1584980700000|2020-03-23 16:25:00|8191.5|8185.5|8168|8162|8194|8188|8155|8149|2964
1584981000000|2020-03-23 16:30:00|8176|8170|8149.5|8143.5|8176|8170|8106|8100|3586
1584981300000|2020-03-23 16:35:00|8151|8145|8150.5|8144.5|8160.5|8154.5|8114.5|8108.5|1546
1584981600000|2020-03-23 16:40:00|8151|8145|8192|8186|8196|8190|8144.5|8138.5|759
1584981900000|2020-03-23 16:45:00|8193|8187|8202.5|8196.5|8211|8205|8176|8170|560
1584982200000|2020-03-23 16:50:00|8202|8196|8208.5|8202.5|8211|8205|8185.5|8179.5|445
1584982500000|2020-03-23 16:55:00|8209|8203|8220|8214|8230|8224|8205.5|8199.5|610
1584982800000|2020-03-23 17:00:00|8222|8216|8193|8187|8223.5|8217.5|8193|8187|67
1584983100000|2020-03-23 17:05:00|8193.5|8187.5|8226|8220|8228|8222|8188.5|8182.5|1167
1584983400000|2020-03-23 17:10:00|8226.5|8220.5|8280.5|8274.5|8296.5|8290.5|8226.5|8220.5|225
1584983700000|2020-03-23 17:15:00|8281|8275|8266|8260|8286|8280|8253|8247|50
1584984000000|2020-03-23 17:20:00|8266.5|8260.5|8229.5|8223.5|8271.5|8265.5|8222|8216|46
1584984300000|2020-03-23 17:25:00|8235|8229|8213.5|8207.5|8243.5|8237.5|8212.5|8206.5|187
1584984600000|2020-03-23 17:30:00|8210|8204|8198|8192|8210|8204|8194.5|8188.5|38
1584984900000|2020-03-23 17:35:00|8197.5|8191.5|8198.5|8192.5|8215.5|8209.5|8195|8189|151
1584985200000|2020-03-23 17:40:00|8198|8192|8188.5|8182.5|8215.5|8209.5|8186|8180|59
1584985500000|2020-03-23 17:45:00|8189|8183|8257.5|8251.5|8261.5|8255.5|8189|8183|215
1584985800000|2020-03-23 17:50:00|8258|8252|8233.5|8227.5|8258|8252|8229|8223|65
1584986100000|2020-03-23 17:55:00|8233|8227|8187|8181|8233|8227|8166.5|8160.5|126
1584986400000|2020-03-23 18:00:00|8188|8182|8177|8171|8188.5|8182.5|8161|8155|201
1584986700000|2020-03-23 18:05:00|8176.5|8170.5|8140|8134|8199|8193|8140|8134|69
1584987000000|2020-03-23 18:10:00|8141.5|8135.5|8144.5|8138.5|8161.5|8155.5|8141.5|8135.5|143
1584987300000|2020-03-23 18:15:00|8145|8139|8147|8141|8173.5|8167.5|8145|8139|65
1584987600000|2020-03-23 18:20:00|8145|8139|8154|8148|8154.5|8148.5|8126.5|8120.5|20
1584987900000|2020-03-23 18:25:00|8150.5|8144.5|8193.5|8187.5|8199|8193|8147.5|8141.5|135
1584988200000|2020-03-23 18:30:00|8194|8188|8179|8173|8194|8188|8165.5|8159.5|105
1584988500000|2020-03-23 18:35:00|8179.5|8173.5|8163.5|8157.5|8182|8176|8160.5|8154.5|20
1584988800000|2020-03-23 18:40:00|8164|8158|8175.5|8169.5|8191|8185|8164|8158|30
1584989100000|2020-03-23 18:45:00|8177|8171|8228|8222|8230|8224|8153|8147|86
1584989400000|2020-03-23 18:50:00|8229|8223|8182|8176|8229|8223|8176.5|8170.5|123
1584989700000|2020-03-23 18:55:00|8182.5|8176.5|8142|8136|8183|8177|8138|8132|41
1584990000000|2020-03-23 19:00:00|8143.5|8137.5|8141.5|8135.5|8149|8143|8126|8120|129
1584990300000|2020-03-23 19:05:00|8141|8135|8128|8122|8158.5|8152.5|8128|8122|35
1584990600000|2020-03-23 19:10:00|8129|8123|8135|8129|8137|8131|8124.5|8118.5|30
1584990900000|2020-03-23 19:15:00|8132|8126|8110.5|8104.5|8135|8129|8108|8102|62
1584991200000|2020-03-23 19:20:00|8110|8104|8101.5|8095.5|8115|8109|8097.5|8091.5|13
1584991500000|2020-03-23 19:25:00|8100.5|8094.5|8104|8098|8116.5|8110.5|8094.5|8088.5|39
1584991800000|2020-03-23 19:30:00|8106.5|8100.5|8106|8100|8115.5|8109.5|8103.5|8097.5|128
1584992100000|2020-03-23 19:35:00|8105.5|8099.5|8124.5|8118.5|8131.5|8125.5|8098|8092|162
1584992400000|2020-03-23 19:40:00|8125.5|8119.5|8120|8114|8130|8124|8116|8110|34
1584992700000|2020-03-23 19:45:00|8121|8115|8107|8101|8130|8124|8107|8101|78
1584993000000|2020-03-23 19:50:00|8105.5|8099.5|8193|8187|8195|8189|8105.5|8099.5|209
1584993300000|2020-03-23 19:55:00|8194|8188|8136.5|8130.5|8194|8188|8129.5|8123.5|104
1584993600000|2020-03-23 20:00:00|8136|8130|8117.5|8111.5|8136.5|8130.5|8100.5|8094.5|69
1584993900000|2020-03-23 20:05:00|8119|8113|8126.5|8120.5|8127|8121|8108|8102|3
1584994200000|2020-03-23 20:10:00|8127|8121|8154|8148|8154|8148|8126|8120|2
1584994500000|2020-03-23 20:15:00|8153.5|8147.5|8138|8132|8155.5|8149.5|8138|8132|7
1584994800000|2020-03-23 20:20:00|8141.5|8135.5|8137|8131|8144|8138|8137|8131|0
1584995100000|2020-03-23 20:25:00|8139|8133|8142.5|8136.5|8142.5|8136.5|8139|8133|0
1584995400000|2020-03-23 20:30:00|8142|8136|8123.5|8117.5|8151.5|8145.5|8123.5|8117.5|5
1584995700000|2020-03-23 20:35:00|8124|8118|8152.5|8146.5|8152.5|8146.5|8124|8118|0
1584996000000|2020-03-23 20:40:00|8156|8150|8164.5|8158.5|8165.5|8159.5|8153.5|8147.5|6
1584996300000|2020-03-23 20:45:00|8164|8158|8164.5|8158.5|8164.5|8158.5|8159|8153|2
1584996600000|2020-03-23 20:50:00|8164|8158|8164.5|8158.5|8167|8161|8164|8158|2
1584996900000|2020-03-23 20:55:00|8165|8159|8174.5|8164.5|8174.5|8165|8165|8159|5
1584997200000|2020-03-23 21:00:00|8173.8|8163.8|8176.8|8166.8|8184.5|8174.5|8172|8162|1
1584997500000|2020-03-23 21:05:00|8176.1|8166.1|8182.5|8172.5|8186.6|8176.6|8174.3|8164.3|0
1584997800000|2020-03-23 21:10:00|8179.7|8169.7|8185.6|8175.6|8190|8180|8179.7|8169.7|0
1584998100000|2020-03-23 21:15:00|8185.9|8175.9|8184.3|8174.3|8185.9|8175.9|8180.9|8170.9|0
1584998400000|2020-03-23 21:20:00|8183.4|8173.4|8183.6|8173.6|8187.2|8177.2|8182.5|8172.5|0
1584998700000|2020-03-23 21:25:00|8183.8|8173.8|8191.1|8181.1|8191.1|8181.1|8183.8|8173.8|0
1584999000000|2020-03-23 21:30:00|8191.3|8181.3|8197.9|8187.9|8197.9|8187.9|8191.1|8181.1|0
1584999300000|2020-03-23 21:35:00|8198.2|8188.2|8214.8|8204.8|8214.8|8204.8|8198.2|8188.2|0
1584999600000|2020-03-23 21:40:00|8212.7|8202.7|8216.3|8206.3|8217|8207|8201.6|8191.6|0
1584999900000|2020-03-23 21:45:00|8216.1|8206.1|8222.5|8212.5|8222.5|8212.5|8213.4|8203.4|0
1585000200000|2020-03-23 21:50:00|8222.9|8212.9|8213.4|8203.4|8224.1|8214.1|8209.1|8199.1|0
1585000500000|2020-03-23 21:55:00|8213.6|8203.6|8211.1|8201.1|8214.8|8204.8|8208.2|8198.2|0
1585000800000|2020-03-23 22:00:00|8218.1|8208.1|8252.2|8242.2|8298.7|8288.7|8218.1|8208.1|0
1585001100000|2020-03-23 22:05:00|8252.7|8242.7|8296.5|8286.5|8328.6|8318.6|8248.1|8238.1|0
1585001400000|2020-03-23 22:10:00|8296.3|8286.3|8282.7|8272.7|8321.8|8311.8|8250.9|8240.9|0
1585001700000|2020-03-23 22:15:00|8283.1|8273.1|8290.6|8280.6|8351.5|8341.5|8277.7|8267.7|0
1585002000000|2020-03-23 22:20:00|8290.2|8280.2|8276.9|8266.9|8292.1|8282.1|8249.7|8239.7|0
1585002300000|2020-03-23 22:25:00|8276.7|8266.7|8318.7|8308.7|8319.9|8309.9|8270.7|8260.7|0
1585002600000|2020-03-23 22:30:00|8318.9|8308.9|8310.8|8300.8|8320|8310|8275.6|8265.6|0
1585002900000|2020-03-23 22:35:00|8310.9|8300.9|8302.5|8292.5|8327|8317|8299.8|8289.8|0
1585003200000|2020-03-23 22:40:00|8302.4|8292.4|8317.5|8307.5|8330.3|8320.3|8295.8|8285.8|0
1585003500000|2020-03-23 22:45:00|8317.6|8307.6|8309.1|8299.1|8333.3|8323.3|8302.4|8292.4|0
1585003800000|2020-03-23 22:50:00|8309|8299|8309.6|8299.6|8323.5|8313.5|8297.9|8287.9|0
1585004100000|2020-03-23 22:55:00|8309.1|8299.1|8316.2|8306.2|8329.3|8319.3|8288.9|8278.9|0
1585004400000|2020-03-23 23:00:00|8316.1|8306.1|8340.2|8330.2|8343.6|8333.6|8306.2|8296.2|0
1585004700000|2020-03-23 23:05:00|8340.3|8330.3|8386.3|8376.3|8386.7|8376.7|8324.8|8314.8|0
1585005000000|2020-03-23 23:10:00|8386.4|8376.4|8370.8|8360.8|8395|8385|8363.2|8353.2|0
1585005300000|2020-03-23 23:15:00|8370.2|8360.2|8383.8|8373.8|8404.7|8394.7|8370.2|8360.2|0
1585005600000|2020-03-23 23:20:00|8384.1|8374.1|8374.3|8364.3|8389.5|8379.5|8373.4|8363.4|0
1585005900000|2020-03-23 23:25:00|8373.4|8363.4|8336.7|8326.7|8381|8371|8336.2|8326.2|0
1585006200000|2020-03-23 23:30:00|8336.6|8326.6|8348.7|8338.7|8348.7|8338.7|8315.2|8305.2|0
1585006500000|2020-03-23 23:35:00|8348|8338|8319.6|8309.6|8348.7|8338.7|8319.5|8309.5|0
1585006800000|2020-03-23 23:40:00|8320.1|8310.1|8339.4|8329.4|8343.8|8333.8|8319.5|8309.5|0
1585007100000|2020-03-23 23:45:00|8340.5|8330.5|8303.8|8293.8|8341.6|8331.6|8297.5|8287.5|0
1585007400000|2020-03-23 23:50:00|8302.9|8292.9|8304.2|8294.2|8314.6|8304.6|8301.4|8291.4|0
1585007700000|2020-03-23 23:55:00|8304.3|8294.3|8292.8|8282.8|8322.7|8312.7|8292.5|8282.5|0
1585008000000|2020-03-24 00:00:00|8292.5|8282.5|8296.7|8286.7|8302.9|8292.9|8284|8274|0
1585008300000|2020-03-24 00:05:00|8296.5|8286.5|8279|8269|8303.5|8293.5|8276.9|8266.9|0
1585008600000|2020-03-24 00:10:00|8278.9|8268.9|8281.2|8271.2|8292|8282|8252.8|8242.8|0
1585008900000|2020-03-24 00:15:00|8281.8|8271.8|8286.8|8276.8|8297.1|8287.1|8267|8257|0
1585009200000|2020-03-24 00:20:00|8286.7|8276.7|8309.1|8299.1|8312|8302|8285.5|8275.5|0
1585009500000|2020-03-24 00:25:00|8309|8299|8300.6|8290.6|8314.2|8304.2|8295.3|8285.3|0
1585009800000|2020-03-24 00:30:00|8300.8|8290.8|8285.9|8275.9|8301|8291|8270.6|8260.6|0
1585010100000|2020-03-24 00:35:00|8286|8276|8264|8254|8299.7|8289.7|8262.6|8252.6|0
1585010400000|2020-03-24 00:40:00|8263.9|8253.9|8262.7|8252.7|8276.7|8266.7|8257.9|8247.9|0
1585010700000|2020-03-24 00:45:00|8262.9|8252.9|8271|8261|8288.1|8278.1|8262.9|8252.9|0
1585011000000|2020-03-24 00:50:00|8270.9|8260.9|8301.3|8291.3|8308.9|8298.9|8264|8254|0
1585011300000|2020-03-24 00:55:00|8301.8|8291.8|8294.1|8284.1|8308.3|8298.3|8283.2|8273.2|0
1585011600000|2020-03-24 01:00:00|8294.3|8284.3|8325|8315|8333.5|8323.5|8281.8|8271.8|0
1585011900000|2020-03-24 01:05:00|8325.7|8315.7|8332.9|8322.9|8339.3|8329.3|8319.7|8309.7|0
1585012200000|2020-03-24 01:10:00|8333.1|8323.1|8342.8|8332.8|8344.4|8334.4|8313.1|8303.1|0
1585012500000|2020-03-24 01:15:00|8342.7|8332.7|8315.1|8305.1|8349.5|8339.5|8315.1|8305.1|0
1585012800000|2020-03-24 01:20:00|8315.2|8305.2|8307.1|8297.1|8336.6|8326.6|8304.3|8294.3|0
1585013100000|2020-03-24 01:25:00|8307|8297|8320.3|8310.3|8334.8|8324.8|8304.1|8294.1|0
1585013400000|2020-03-24 01:30:00|8320.9|8310.9|8341.5|8331.5|8344.2|8334.2|8310.6|8300.6|0
1585013700000|2020-03-24 01:35:00|8341.6|8331.6|8359.8|8349.8|8360.4|8350.4|8341.4|8331.4|0
1585014000000|2020-03-24 01:40:00|8359.9|8349.9|8353.2|8343.2|8360.4|8350.4|8323.4|8313.4|0
1585014300000|2020-03-24 01:45:00|8353.4|8343.4|8359.7|8349.7|8364.8|8354.8|8337.3|8327.3|0
1585014600000|2020-03-24 01:50:00|8359.6|8349.6|8374.7|8364.7|8376.2|8366.2|8351.2|8341.2|0
1585014900000|2020-03-24 01:55:00|8374.9|8364.9|8400.1|8390.1|8403.4|8393.4|8365.9|8355.9|0
1585015200000|2020-03-24 02:00:00|8400|8390|8391|8381|8400.3|8390.3|8380.1|8370.1|0
1585015500000|2020-03-24 02:05:00|8390.9|8380.9|8373.1|8363.1|8400|8390|8370.5|8360.5|0
1585015800000|2020-03-24 02:10:00|8373.2|8363.2|8386.6|8376.6|8387|8377|8370.7|8360.7|0
1585016100000|2020-03-24 02:15:00|8386.7|8376.7|8400|8390|8412.7|8402.7|8386.6|8376.6|0
1585016400000|2020-03-24 02:20:00|8400.1|8390.1|8408.4|8398.4|8411.3|8401.3|8390.9|8380.9|0
1585016700000|2020-03-24 02:25:00|8408.5|8398.5|8412.9|8402.9|8430.7|8420.7|8399.5|8389.5|0
1585017000000|2020-03-24 02:30:00|8412.8|8402.8|8410.4|8400.4|8419.2|8409.2|8394.9|8384.9|0
1585017300000|2020-03-24 02:35:00|8410.3|8400.3|8397.4|8387.4|8431.3|8421.3|8397.4|8387.4|0
1585017600000|2020-03-24 02:40:00|8397.3|8387.3|8395.7|8385.7|8402.4|8392.4|8387.4|8377.4|0
1585017900000|2020-03-24 02:45:00|8395.8|8385.8|8411.1|8401.1|8421.6|8411.6|8395.7|8385.7|0
1585018200000|2020-03-24 02:50:00|8411.2|8401.2|8419.4|8409.4|8424.1|8414.1|8402.9|8392.9|0
1585018500000|2020-03-24 02:55:00|8419.5|8409.5|8410.9|8400.9|8422.1|8412.1|8410.7|8400.7|0
1585018800000|2020-03-24 03:00:00|8410.6|8400.6|8395|8385|8412|8402|8389.9|8379.9|0
1585019100000|2020-03-24 03:05:00|8395.1|8385.1|8396.9|8386.9|8402.9|8392.9|8387.4|8377.4|0
1585019400000|2020-03-24 03:10:00|8397|8387|8367.3|8357.3|8397|8387|8358.6|8348.6|0
1585019700000|2020-03-24 03:15:00|8367.2|8357.2|8369.7|8359.7|8377.7|8367.7|8350.3|8340.3|0
1585020000000|2020-03-24 03:20:00|8367.8|8357.8|8369.6|8359.6|8369.6|8359.6|8342.2|8332.2|0
1585020300000|2020-03-24 03:25:00|8369.7|8359.7|8377.4|8367.4|8384.1|8374.1|8361.4|8351.4|0
1585020600000|2020-03-24 03:30:00|8377.5|8367.5|8370.5|8360.5|8387.9|8377.9|8365.8|8355.8|0
1585020900000|2020-03-24 03:35:00|8371|8361|8324|8314|8374.4|8364.4|8318.4|8308.4|0
1585021200000|2020-03-24 03:40:00|8323.9|8313.9|8308.6|8298.6|8339.3|8329.3|8293.4|8283.4|0
1585021500000|2020-03-24 03:45:00|8308.1|8298.1|8319.5|8309.5|8322.9|8312.9|8295.9|8285.9|0
1585021800000|2020-03-24 03:50:00|8319.6|8309.6|8323.3|8313.3|8328.5|8318.5|8310.8|8300.8|0
1585022100000|2020-03-24 03:55:00|8322.8|8312.8|8317.6|8307.6|8340.9|8330.9|8308.5|8298.5|0
1585022400000|2020-03-24 04:00:00|8317.2|8307.2|8309.8|8299.8|8317.9|8307.9|8297.2|8287.2|0
1585022700000|2020-03-24 04:05:00|8309.7|8299.7|8305.7|8295.7|8335.3|8325.3|8301.2|8291.2|0
1585023000000|2020-03-24 04:10:00|8305.8|8295.8|8291.8|8281.8|8311.2|8301.2|8283.1|8273.1|0
1585023300000|2020-03-24 04:15:00|8291.9|8281.9|8317.3|8307.3|8322.8|8312.8|8288.9|8278.9|0
1585023600000|2020-03-24 04:20:00|8317.2|8307.2|8337|8327|8342.9|8332.9|8307.7|8297.7|0
1585023900000|2020-03-24 04:25:00|8337.2|8327.2|8345.5|8335.5|8351.2|8341.2|8336.6|8326.6|0
1585024200000|2020-03-24 04:30:00|8345.7|8335.7|8322.7|8312.7|8345.7|8335.7|8322.7|8312.7|0
1585024500000|2020-03-24 04:35:00|8322.8|8312.8|8329.3|8319.3|8332.4|8322.4|8310.2|8300.2|0
1585024800000|2020-03-24 04:40:00|8328.8|8318.8|8353.8|8343.8|8356.8|8346.8|8328|8318|0
1585025100000|2020-03-24 04:45:00|8353.7|8343.7|8343.5|8333.5|8353.7|8343.7|8328.8|8318.8|0
1585025400000|2020-03-24 04:50:00|8342|8332|8347.9|8337.9|8360|8350|8334.8|8324.8|0
1585025700000|2020-03-24 04:55:00|8348|8338|8362.4|8352.4|8370.7|8360.7|8343.7|8333.7|0
1585026000000|2020-03-24 05:00:00|8362.3|8352.3|8361.3|8351.3|8374.1|8364.1|8351.1|8341.1|0
1585026300000|2020-03-24 05:05:00|8361.2|8351.2|8382|8372|8389.3|8379.3|8358.8|8348.8|0
1585026600000|2020-03-24 05:10:00|8381.9|8371.9|8357|8347|8386|8376|8357|8347|0
1585026900000|2020-03-24 05:15:00|8358.3|8348.3|8389.5|8379.5|8389.7|8379.7|8356.6|8346.6|0
1585027200000|2020-03-24 05:20:00|8390|8380|8376.1|8366.1|8392.4|8382.4|8375.8|8365.8|0
1585027500000|2020-03-24 05:25:00|8376.2|8366.2|8375.6|8365.6|8382|8372|8359.6|8349.6|0
1585027800000|2020-03-24 05:30:00|8375.5|8365.5|8332.5|8322.5|8375.7|8365.7|8331.4|8321.4|0
1585028100000|2020-03-24 05:35:00|8332.4|8322.4|8332.8|8322.8|8344.3|8334.3|8325.2|8315.2|0
1585028400000|2020-03-24 05:40:00|8332.7|8322.7|8336.7|8326.7|8345|8335|8327.9|8317.9|0
1585028700000|2020-03-24 05:45:00|8337|8327|8381.7|8371.7|8384.4|8374.4|8337|8327|0
1585029000000|2020-03-24 05:50:00|8381.6|8371.6|8396.9|8386.9|8401|8391|8381.4|8371.4|0
1585029300000|2020-03-24 05:55:00|8396.8|8386.8|8397.5|8387.5|8407.9|8397.9|8387|8377|0
1585029600000|2020-03-24 06:00:00|8397.7|8387.7|8409.1|8399.1|8426|8416|8388.8|8378.8|0
1585029900000|2020-03-24 06:05:00|8409|8399|8452.6|8442.6|8454.1|8444.1|8405|8395|0
1585030200000|2020-03-24 06:10:00|8453.1|8443.1|8466.7|8456.7|8476.9|8466.9|8446.5|8436.5|0
1585030500000|2020-03-24 06:15:00|8466.6|8456.6|8494.6|8484.6|8507.8|8497.8|8465.4|8455.4|0
1585030800000|2020-03-24 06:20:00|8493.6|8483.6|8486|8476|8502.1|8492.1|8474.9|8464.9|0
1585031100000|2020-03-24 06:25:00|8486.1|8476.1|8502.6|8492.6|8502.7|8492.7|8481.2|8471.2|0
1585031400000|2020-03-24 06:30:00|8502.5|8492.5|8459.3|8449.3|8505.2|8495.2|8456.6|8446.6|0
1585031700000|2020-03-24 06:35:00|8459.2|8449.2|8440.4|8430.4|8462.5|8452.5|8438.6|8428.6|0
1585032000000|2020-03-24 06:40:00|8440.1|8430.1|8432.6|8422.6|8448.5|8438.5|8427.5|8417.5|0
1585032300000|2020-03-24 06:45:00|8433.6|8423.6|8428.4|8418.4|8462.6|8452.6|8428.4|8418.4|0
1585032600000|2020-03-24 06:50:00|8428.2|8418.2|8442|8432|8444.5|8434.5|8415.5|8405.5|0
1585032900000|2020-03-24 06:55:00|8442.5|8432.5|8454.9|8444.9|8457.7|8447.7|8441.7|8431.7|0
1585033200000|2020-03-24 07:00:00|8489|8483|8498.5|8492.5|8512.5|8506.5|8481.5|8475.5|122
1585033500000|2020-03-24 07:05:00|8497.5|8491.5|8500|8494|8507|8501|8482|8476|103
1585033800000|2020-03-24 07:10:00|8500.5|8494.5|8476|8470|8500.5|8494.5|8476|8470|28
1585034100000|2020-03-24 07:15:00|8475.5|8469.5|8467|8461|8481.5|8475.5|8445|8439|82
1585034400000|2020-03-24 07:20:00|8466.5|8460.5|8477|8471|8486|8480|8460.5|8454.5|70
1585034700000|2020-03-24 07:25:00|8476.5|8470.5|8508.5|8502.5|8510|8504|8475|8469|85
1585035000000|2020-03-24 07:30:00|8510.5|8504.5|8508.5|8502.5|8519|8513|8502|8496|135
1585035300000|2020-03-24 07:35:00|8508|8502|8502|8496|8508|8502|8488|8482|27
1585035600000|2020-03-24 07:40:00|8502.5|8496.5|8500.5|8494.5|8508|8502|8499.5|8493.5|53
1585035900000|2020-03-24 07:45:00|8501|8495|8509.5|8503.5|8516.5|8510.5|8497.5|8491.5|133
1585036200000|2020-03-24 07:50:00|8509|8503|8508|8502|8518.5|8512.5|8504.5|8498.5|83
1585036500000|2020-03-24 07:55:00|8509.5|8503.5|8499|8493|8515|8509|8497.5|8491.5|228
1585036800000|2020-03-24 08:00:00|8498|8492|8516|8510|8554.5|8548.5|8468|8462|983
1585037100000|2020-03-24 08:05:00|8515|8509|8500.5|8494.5|8534|8528|8473.5|8467.5|699
1585037400000|2020-03-24 08:10:00|8501|8495|8492|8486|8511.5|8505.5|8466.5|8460.5|673
1585037700000|2020-03-24 08:15:00|8491.5|8485.5|8458.5|8452.5|8492|8486|8436|8430|1356
1585038000000|2020-03-24 08:20:00|8458|8452|8483.5|8477.5|8489.5|8483.5|8450|8444|861
1585038300000|2020-03-24 08:25:00|8484.5|8478.5|8449.5|8443.5|8497.5|8491.5|8449.5|8443.5|447
1585038600000|2020-03-24 08:30:00|8450|8444|8425.5|8419.5|8458.5|8452.5|8410|8404|716
1585038900000|2020-03-24 08:35:00|8425|8419|8444|8438|8444|8438|8407|8401|630
1585039200000|2020-03-24 08:40:00|8445.5|8439.5|8460.5|8454.5|8464|8458|8430|8424|472
1585039500000|2020-03-24 08:45:00|8461|8455|8469|8463|8477|8471|8443|8437|706
1585039800000|2020-03-24 08:50:00|8469.5|8463.5|8487|8481|8494.5|8488.5|8457|8451|758
1585040100000|2020-03-24 08:55:00|8488|8482|8500.5|8494.5|8501.5|8495.5|8482.5|8476.5|716
1585040400000|2020-03-24 09:00:00|8500|8494|8470.5|8464.5|8513|8507|8470.5|8464.5|486
1585040700000|2020-03-24 09:05:00|8471.5|8465.5|8498|8492|8502|8496|8461.5|8455.5|614
1585041000000|2020-03-24 09:10:00|8498.5|8492.5|8481|8475|8502.5|8496.5|8475|8469|349
1585041300000|2020-03-24 09:15:00|8482.5|8476.5|8471.5|8465.5|8492|8486|8468.5|8462.5|358
1585041600000|2020-03-24 09:20:00|8471|8465|8493|8487|8498.5|8492.5|8470.5|8464.5|308
1585041900000|2020-03-24 09:25:00|8492.5|8486.5|8489|8483|8506|8500|8485|8479|442
1585042200000|2020-03-24 09:30:00|8488.5|8482.5|8501|8495|8504.5|8498.5|8485|8479|352
1585042500000|2020-03-24 09:35:00|8499.5|8493.5|8507.5|8501.5|8521|8515|8490.5|8484.5|320
1585042800000|2020-03-24 09:40:00|8507|8501|8525|8519|8539|8533|8506.5|8500.5|364
1585043100000|2020-03-24 09:45:00|8524.5|8518.5|8538.5|8532.5|8540.5|8534.5|8518.5|8512.5|596
1585043400000|2020-03-24 09:50:00|8540.5|8534.5|8528|8522|8557.5|8551.5|8528|8522|551
1585043700000|2020-03-24 09:55:00|8526|8520|8562|8556|8562.5|8556.5|8520|8514|488
1585044000000|2020-03-24 10:00:00|8561|8555|8543.5|8537.5|8562|8556|8535.5|8529.5|445
1585044300000|2020-03-24 10:05:00|8543|8537|8545.5|8539.5|8551.5|8545.5|8533|8527|187
1585044600000|2020-03-24 10:10:00|8545|8539|8546.5|8540.5|8556|8550|8540.5|8534.5|401
1585044900000|2020-03-24 10:15:00|8545|8539|8552.5|8546.5|8555.5|8549.5|8526|8520|1016
1585045200000|2020-03-24 10:20:00|8553|8547|8556.5|8550.5|8560|8554|8550.5|8544.5|219
1585045500000|2020-03-24 10:25:00|8556|8550|8581.5|8575.5|8581.5|8575.5|8555|8549|589
1585045800000|2020-03-24 10:30:00|8581|8575|8585|8579|8592|8586|8577|8571|325
1585046100000|2020-03-24 10:35:00|8587|8581|8581.5|8575.5|8600.5|8594.5|8581.5|8575.5|507
1585046400000|2020-03-24 10:40:00|8582|8576|8571.5|8565.5|8582|8576|8554|8548|421
1585046700000|2020-03-24 10:45:00|8571|8565|8552|8546|8571|8565|8547|8541|618
1585047000000|2020-03-24 10:50:00|8552.5|8546.5|8521.5|8515.5|8552.5|8546.5|8520|8514|451
1585047300000|2020-03-24 10:55:00|8521|8515|8539.5|8533.5|8544.5|8538.5|8518.5|8512.5|427
1585047600000|2020-03-24 11:00:00|8539|8533|8545|8539|8558|8552|8538.5|8532.5|463
1585047900000|2020-03-24 11:05:00|8545.5|8539.5|8546.5|8540.5|8550|8544|8533.5|8527.5|377
1585048200000|2020-03-24 11:10:00|8550|8544|8560.5|8554.5|8577.5|8571.5|8545.5|8539.5|641
1585048500000|2020-03-24 11:15:00|8558.5|8552.5|8519.5|8513.5|8563|8557|8518|8512|499
1585048800000|2020-03-24 11:20:00|8519|8513|8517|8511|8530.5|8524.5|8512|8506|370
1585049100000|2020-03-24 11:25:00|8519|8513|8541|8535|8550|8544|8519|8513|667
1585049400000|2020-03-24 11:30:00|8537|8531|8571.5|8565.5|8575.5|8569.5|8537|8531|465
1585049700000|2020-03-24 11:35:00|8572|8566|8580.5|8574.5|8586.5|8580.5|8572|8566|309
1585050000000|2020-03-24 11:40:00|8580|8574|8572.5|8566.5|8582.5|8576.5|8563|8557|368
1585050300000|2020-03-24 11:45:00|8572|8566|8579.5|8573.5|8583.5|8577.5|8568|8562|315
1585050600000|2020-03-24 11:50:00|8580|8574|8566.5|8560.5|8590.5|8584.5|8555.5|8549.5|323
1585050900000|2020-03-24 11:55:00|8566|8560|8548.5|8542.5|8567|8561|8547.5|8541.5|390
1585051200000|2020-03-24 12:00:00|8548|8542|8549.5|8543.5|8560|8554|8539|8533|299
1585051500000|2020-03-24 12:05:00|8550|8544|8540|8534|8550|8544|8535|8529|264
1585051800000|2020-03-24 12:10:00|8539.5|8533.5|8537|8531|8557|8551|8535.5|8529.5|355
1585052100000|2020-03-24 12:15:00|8536.5|8530.5|8522.5|8516.5|8545|8539|8509.5|8503.5|327
1585052400000|2020-03-24 12:20:00|8523|8517|8557.5|8551.5|8565|8559|8522|8516|256
1585052700000|2020-03-24 12:25:00|8553|8547|8562|8556|8563.5|8557.5|8549|8543|205
1585053000000|2020-03-24 12:30:00|8562.5|8556.5|8535|8529|8571|8565|8531|8525|289
1585053300000|2020-03-24 12:35:00|8535.5|8529.5|8555|8549|8557.5|8551.5|8529.5|8523.5|305
1585053600000|2020-03-24 12:40:00|8553|8547|8548.5|8542.5|8557.5|8551.5|8539.5|8533.5|464
1585053900000|2020-03-24 12:45:00|8549.5|8543.5|8570|8564|8573.5|8567.5|8548|8542|218
1585054200000|2020-03-24 12:50:00|8570.5|8564.5|8580|8574|8585|8579|8564|8558|250
1585054500000|2020-03-24 12:55:00|8579.5|8573.5|8575.5|8569.5|8583|8577|8555.5|8549.5|231
1585054800000|2020-03-24 13:00:00|8575|8569|8570|8564|8579.5|8573.5|8561.5|8555.5|302
1585055100000|2020-03-24 13:05:00|8569.5|8563.5|8574.5|8568.5|8579|8573|8563.5|8557.5|238
1585055400000|2020-03-24 13:10:00|8574|8568|8583|8577|8590|8584|8562.5|8556.5|358
1585055700000|2020-03-24 13:15:00|8579|8573|8577.5|8571.5|8587|8581|8575|8569|189
1585056000000|2020-03-24 13:20:00|8578|8572|8595|8589|8596|8590|8575.5|8569.5|89
1585056300000|2020-03-24 13:25:00|8596|8590|8618.5|8612.5|8622.5|8616.5|8595|8589|299
1585056600000|2020-03-24 13:30:00|8618|8612|8608|8602|8619.5|8613.5|8567|8561|556
1585056900000|2020-03-24 13:35:00|8607.5|8601.5|8587|8581|8613.5|8607.5|8577|8571|559
1585057200000|2020-03-24 13:40:00|8588.5|8582.5|8573.5|8567.5|8599.5|8593.5|8560|8554|467
1585057500000|2020-03-24 13:45:00|8574|8568|8580|8574|8586.5|8580.5|8558.5|8552.5|232
1585057800000|2020-03-24 13:50:00|8580.5|8574.5|8573.5|8567.5|8589|8583|8565|8559|362
1585058100000|2020-03-24 13:55:00|8574.5|8568.5|8546.5|8540.5|8579.5|8573.5|8542.5|8536.5|301
1585058400000|2020-03-24 14:00:00|8545|8539|8547|8541|8562.5|8556.5|8537|8531|448
1585058700000|2020-03-24 14:05:00|8547.5|8541.5|8539|8533|8563.5|8557.5|8535.5|8529.5|520
1585059000000|2020-03-24 14:10:00|8538.5|8532.5|8552|8546|8552.5|8546.5|8523.5|8517.5|551
1585059300000|2020-03-24 14:15:00|8554.5|8548.5|8565.5|8559.5|8571.5|8565.5|8545|8539|724
1585059600000|2020-03-24 14:20:00|8564.5|8558.5|8565.5|8559.5|8575|8569|8558|8552|345
1585059900000|2020-03-24 14:25:00|8566|8560|8590|8584|8597.5|8591.5|8565.5|8559.5|477
1585060200000|2020-03-24 14:30:00|8589.5|8583.5|8597.5|8591.5|8602|8596|8585|8579|557
1585060500000|2020-03-24 14:35:00|8599.5|8593.5|8614|8608|8616|8610|8592.5|8586.5|626
1585060800000|2020-03-24 14:40:00|8614.5|8608.5|8616.5|8610.5|8621.5|8615.5|8606.5|8600.5|469
1585061100000|2020-03-24 14:45:00|8617|8611|8603|8597|8619|8613|8597|8591|335
1585061400000|2020-03-24 14:50:00|8603.5|8597.5|8612.5|8606.5|8613|8607|8591|8585|397
1585061700000|2020-03-24 14:55:00|8611.5|8605.5|8622.5|8616.5|8623.5|8617.5|8599.5|8593.5|337
1585062000000|2020-03-24 15:00:00|8621|8615|8601.5|8595.5|8636|8630|8600.5|8594.5|372
1585062300000|2020-03-24 15:05:00|8603|8597|8590.5|8584.5|8607|8601|8580|8574|378
1585062600000|2020-03-24 15:10:00|8591.3|8585.3|8612.8|8606.8|8622.8|8616.8|8588.8|8582.8|367
1585062900000|2020-03-24 15:15:00|8611.8|8605.8|8615.8|8609.8|8625.3|8619.3|8594.8|8588.8|700
1585063200000|2020-03-24 15:20:00|8615.3|8609.3|8616.3|8610.3|8633.3|8627.3|8613.8|8607.8|478
1585063500000|2020-03-24 15:25:00|8615.8|8609.8|8617.3|8611.3|8632.8|8626.8|8612.8|8606.8|760
1585063800000|2020-03-24 15:30:00|8618.3|8612.3|8614.8|8608.8|8627.8|8621.8|8604.8|8598.8|517
1585064100000|2020-03-24 15:35:00|8615.3|8609.3|8645.8|8639.8|8648.3|8642.3|8615.3|8609.3|522
1585064400000|2020-03-24 15:40:00|8643.8|8637.8|8625.8|8619.8|8650.8|8644.8|8623.8|8617.8|616
1585064700000|2020-03-24 15:45:00|8626.3|8620.3|8618.8|8612.8|8644.3|8638.3|8609.3|8603.3|855
1585065000000|2020-03-24 15:50:00|8619.3|8613.3|8621.3|8615.3|8633.8|8627.8|8605.8|8599.8|473
1585065300000|2020-03-24 15:55:00|8621.8|8615.8|8661.3|8655.3|8661.3|8655.3|8620.8|8614.8|996
1585065600000|2020-03-24 16:00:00|8661.8|8655.8|8663.3|8657.3|8673.3|8667.3|8656.8|8650.8|761
1585065900000|2020-03-24 16:05:00|8663.8|8657.8|8662.8|8656.8|8666.3|8660.3|8648.3|8642.3|530
1585066200000|2020-03-24 16:10:00|8663.3|8657.3|8648.3|8642.3|8666.3|8660.3|8636.3|8630.3|941
1585066500000|2020-03-24 16:15:00|8646.3|8640.3|8670.3|8664.3|8670.8|8664.8|8640.3|8634.3|916
1585066800000|2020-03-24 16:20:00|8670.8|8664.8|8684.3|8678.3|8684.3|8678.3|8664.8|8658.8|1184
1585067100000|2020-03-24 16:25:00|8683.3|8677.3|8765.8|8759.8|8765.8|8759.8|8683.3|8677.3|5766
1585067400000|2020-03-24 16:30:00|8759.8|8753.8|8811.3|8805.3|8813.3|8807.3|8730.8|8724.8|3245
1585067700000|2020-03-24 16:35:00|8813.3|8807.3|8821.3|8815.3|8830.8|8824.8|8785.3|8779.3|1162
1585068000000|2020-03-24 16:40:00|8820.8|8814.8|8810.8|8804.8|8821.8|8815.8|8793.3|8787.3|1010
1585068300000|2020-03-24 16:45:00|8808.8|8802.8|8799.8|8793.8|8810.8|8804.8|8795.3|8789.3|707
1585068600000|2020-03-24 16:50:00|8798.8|8792.8|8794.8|8788.8|8800.3|8794.3|8785.3|8779.3|649
1585068900000|2020-03-24 16:55:00|8794.3|8788.3|8751.3|8745.3|8801.3|8795.3|8750.3|8744.3|421
1585069200000|2020-03-24 17:00:00|8751.8|8745.8|8741.8|8735.8|8774.8|8768.8|8741.8|8735.8|428
1585069500000|2020-03-24 17:05:00|8741.3|8735.3|8694.8|8688.8|8741.8|8735.8|8692.8|8686.8|330
1585069800000|2020-03-24 17:10:00|8695.3|8689.3|8687.8|8681.8|8696.8|8690.8|8665.8|8659.8|278
1585070100000|2020-03-24 17:15:00|8687.3|8681.3|8675.8|8669.8|8688.8|8682.8|8665.8|8659.8|183
1585070400000|2020-03-24 17:20:00|8675.3|8669.3|8648.3|8642.3|8676.3|8670.3|8647.8|8641.8|320
1585070700000|2020-03-24 17:25:00|8647.8|8641.8|8664.3|8658.3|8672.8|8666.8|8643.3|8637.3|188
1585071000000|2020-03-24 17:30:00|8662.3|8656.3|8692.3|8686.3|8696.8|8690.8|8659.8|8653.8|373
1585071300000|2020-03-24 17:35:00|8691.8|8685.8|8707.8|8701.8|8707.8|8701.8|8690.3|8684.3|104
1585071600000|2020-03-24 17:40:00|8708.3|8702.3|8695.3|8689.3|8710.8|8704.8|8677.3|8671.3|74
1585071900000|2020-03-24 17:45:00|8694.8|8688.8|8676.3|8670.3|8700.8|8694.8|8671.8|8665.8|36
1585072200000|2020-03-24 17:50:00|8676.8|8670.8|8667.8|8661.8|8679.3|8673.3|8660.3|8654.3|224
1585072500000|2020-03-24 17:55:00|8667.3|8661.3|8668.3|8662.3|8672.3|8666.3|8656.3|8650.3|126
1585072800000|2020-03-24 18:00:00|8667.8|8661.8|8650.3|8644.3|8679.3|8673.3|8650.3|8644.3|40
1585073100000|2020-03-24 18:05:00|8649.3|8643.3|8641.3|8635.3|8657.3|8651.3|8636.8|8630.8|35
1585073400000|2020-03-24 18:10:00|8641.8|8635.8|8643.8|8637.8|8656.3|8650.3|8631.3|8625.3|51
1585073700000|2020-03-24 18:15:00|8642.8|8636.8|8661.8|8655.8|8676.8|8670.8|8640.3|8634.3|41
1585074000000|2020-03-24 18:20:00|8661.3|8655.3|8681.8|8675.8|8681.8|8675.8|8650.8|8644.8|42
1585074300000|2020-03-24 18:25:00|8682.8|8676.8|8676.8|8670.8|8686.8|8680.8|8675.8|8669.8|17
1585074600000|2020-03-24 18:30:00|8676.3|8670.3|8655.3|8649.3|8676.3|8670.3|8655.3|8649.3|39
1585074900000|2020-03-24 18:35:00|8656.3|8650.3|8683.8|8677.8|8688.8|8682.8|8656.3|8650.3|37
1585075200000|2020-03-24 18:40:00|8684.3|8678.3|8673.3|8667.3|8687.3|8681.3|8670.3|8664.3|25
1585075500000|2020-03-24 18:45:00|8673.8|8667.8|8667.8|8661.8|8681.3|8675.3|8662.8|8656.8|33
1585075800000|2020-03-24 18:50:00|8667.3|8661.3|8690.3|8684.3|8697.8|8691.8|8664.8|8658.8|28
1585076100000|2020-03-24 18:55:00|8691.3|8685.3|8715.3|8709.3|8715.3|8709.3|8686.3|8680.3|18
1585076400000|2020-03-24 19:00:00|8714.8|8708.8|8718.8|8712.8|8721.8|8715.8|8705.8|8699.8|24
1585076700000|2020-03-24 19:05:00|8718.3|8712.3|8734.8|8728.8|8734.8|8728.8|8717.8|8711.8|26
1585077000000|2020-03-24 19:10:00|8734.3|8728.3|8734.8|8728.8|8734.8|8728.8|8717.3|8711.3|16
1585077300000|2020-03-24 19:15:00|8734.3|8728.3|8727.3|8721.3|8737.3|8731.3|8715.3|8709.3|31
1585077600000|2020-03-24 19:20:00|8726.8|8720.8|8725.3|8719.3|8727.3|8721.3|8716.8|8710.8|13
1585077900000|2020-03-24 19:25:00|8725.8|8719.8|8723.8|8717.8|8726.3|8720.3|8722.3|8716.3|17
1585078200000|2020-03-24 19:30:00|8723.3|8717.3|8724.8|8718.8|8737.8|8731.8|8721.8|8715.8|16
1585078500000|2020-03-24 19:35:00|8725.3|8719.3|8737.3|8731.3|8737.3|8731.3|8720.3|8714.3|30
1585078800000|2020-03-24 19:40:00|8736.8|8730.8|8744.3|8738.3|8755.3|8749.3|8735.3|8729.3|109
1585079100000|2020-03-24 19:45:00|8744.8|8738.8|8704.8|8698.8|8746.3|8740.3|8696.3|8690.3|113
1585079400000|2020-03-24 19:50:00|8704.3|8698.3|8731.3|8725.3|8733.8|8727.8|8703.8|8697.8|82
1585079700000|2020-03-24 19:55:00|8731.8|8725.8|8754.8|8748.8|8754.8|8748.8|8723.8|8717.8|135
1585080000000|2020-03-24 20:00:00|8753.8|8747.8|8727.3|8721.3|8753.8|8747.8|8715.8|8709.8|15
1585080300000|2020-03-24 20:05:00|8727.8|8721.8|8757.3|8751.3|8757.3|8751.3|8727.3|8721.3|4
1585080600000|2020-03-24 20:10:00|8759.8|8753.8|8767.8|8761.8|8767.8|8761.8|8756.8|8750.8|19
1585080900000|2020-03-24 20:15:00|8767.3|8761.3|8766.8|8760.8|8767.8|8761.8|8753.3|8747.3|7
1585081200000|2020-03-24 20:20:00|8764.3|8758.3|8746.8|8740.8|8764.3|8758.3|8746.8|8740.8|42
1585081500000|2020-03-24 20:25:00|8746.3|8740.3|8753.8|8747.8|8753.8|8747.8|8743.3|8737.3|3
1585081800000|2020-03-24 20:30:00|8753.3|8747.3|8740.8|8734.8|8753.3|8747.3|8727.3|8721.3|2
1585082100000|2020-03-24 20:35:00|8748.3|8742.3|8756.3|8750.3|8764.8|8758.8|8742.8|8736.8|1
1585082400000|2020-03-24 20:40:00|8756.8|8750.8|8766.3|8760.3|8766.3|8760.3|8756.8|8750.8|3
1585082700000|2020-03-24 20:45:00|8766.8|8760.8|8757.8|8751.8|8766.8|8760.8|8757.3|8751.3|0
1585083000000|2020-03-24 20:50:00|8756.8|8750.8|8758.8|8752.8|8758.8|8752.8|8756.8|8750.8|0
1585083300000|2020-03-24 20:55:00|8758.3|8752.3|8758.1|8748.1|8767.8|8761.8|8754.8|8746.6|10
1585083600000|2020-03-24 21:00:00|8756.1|8746.1|8747.8|8737.8|8760.4|8750.4|8743.1|8733.1|1
1585083900000|2020-03-24 21:05:00|8747.1|8737.1|8729|8719|8747.1|8737.1|8726.5|8716.5|0
1585084200000|2020-03-24 21:10:00|8729.6|8719.6|8732.6|8722.6|8737.9|8727.9|8728.1|8718.1|0
1585084500000|2020-03-24 21:15:00|8736.1|8726.1|8730.5|8720.5|8736.8|8726.8|8728.5|8718.5|0
1585084800000|2020-03-24 21:20:00|8730.1|8720.1|8728.3|8718.3|8731|8721|8726.9|8716.9|0
1585085100000|2020-03-24 21:25:00|8728.7|8718.7|8728.1|8718.1|8730.1|8720.1|8726.3|8716.3|0
1585085400000|2020-03-24 21:30:00|8727.2|8717.2|8722.5|8712.5|8727.4|8717.4|8722.5|8712.5|0
1585085700000|2020-03-24 21:35:00|8722.7|8712.7|8722.5|8712.5|8725.6|8715.6|8722|8712|0
1585086000000|2020-03-24 21:40:00|8722.7|8712.7|8729|8719|8729|8719|8720.9|8710.9|0
1585086300000|2020-03-24 21:45:00|8732.6|8722.6|8732.6|8722.6|8739.3|8729.3|8732.3|8722.3|0
1585086600000|2020-03-24 21:50:00|8735.2|8725.2|8737.5|8727.5|8737.9|8727.9|8732.6|8722.6|0
1585086900000|2020-03-24 21:55:00|8735.5|8725.5|8747.8|8737.8|8747.8|8737.8|8735|8725|0
1585087200000|2020-03-24 22:00:00|8748|8738|8739|8729|8756.9|8746.9|8705.2|8695.2|0
1585087500000|2020-03-24 22:05:00|8741.5|8731.5|8776.5|8766.5|8782.7|8772.7|8738.5|8728.5|0
1585087800000|2020-03-24 22:10:00|8776.6|8766.6|8786.5|8776.5|8798.3|8788.3|8764.8|8754.8|0
1585088100000|2020-03-24 22:15:00|8787|8777|8787|8777|8790.2|8780.2|8774.3|8764.3|0
1585088400000|2020-03-24 22:20:00|8787.1|8777.1|8798.3|8788.3|8798.3|8788.3|8776.5|8766.5|0
1585088700000|2020-03-24 22:25:00|8798.4|8788.4|8817.4|8807.4|8832.9|8822.9|8798.4|8788.4|0
1585089000000|2020-03-24 22:30:00|8819.8|8809.8|8840.7|8830.7|8855.9|8845.9|8819.8|8809.8|0
1585089300000|2020-03-24 22:35:00|8840.8|8830.8|8817.4|8807.4|8849.1|8839.1|8808|8798|0
1585089600000|2020-03-24 22:40:00|8817.3|8807.3|8804.3|8794.3|8817.4|8807.4|8793.8|8783.8|0
1585089900000|2020-03-24 22:45:00|8804.4|8794.4|8822.9|8812.9|8830.9|8820.9|8803.7|8793.7|0
1585090200000|2020-03-24 22:50:00|8822.5|8812.5|8837.8|8827.8|8842.2|8832.2|8807.1|8797.1|0
1585090500000|2020-03-24 22:55:00|8837.9|8827.9|8811|8801|8842.7|8832.7|8806.9|8796.9|0
1585090800000|2020-03-24 23:00:00|8810.9|8800.9|8796.1|8786.1|8811|8801|8791.8|8781.8|0
1585091100000|2020-03-24 23:05:00|8796.4|8786.4|8774.9|8764.9|8801|8791|8765.9|8755.9|0
1585091400000|2020-03-24 23:10:00|8774.7|8764.7|8784.7|8774.7|8787.3|8777.3|8763.5|8753.5|0
1585091700000|2020-03-24 23:15:00|8785.2|8775.2|8736.3|8726.3|8793.1|8783.1|8731.7|8721.7|0
1585092000000|2020-03-24 23:20:00|8736.4|8726.4|8740.6|8730.6|8761.1|8751.1|8735.2|8725.2|0
1585092300000|2020-03-24 23:25:00|8740.5|8730.5|8751.9|8741.9|8752.3|8742.3|8724.5|8714.5|0
1585092600000|2020-03-24 23:30:00|8752.1|8742.1|8729.6|8719.6|8755.9|8745.9|8726.9|8716.9|0
1585092900000|2020-03-24 23:35:00|8729.7|8719.7|8724.5|8714.5|8743.4|8733.4|8718.9|8708.9|0
1585093200000|2020-03-24 23:40:00|8724.8|8714.8|8699.2|8689.2|8729.9|8719.9|8694.6|8684.6|0
1585093500000|2020-03-24 23:45:00|8699.3|8689.3|8687|8677|8706.3|8696.3|8657.2|8647.2|0
1585093800000|2020-03-24 23:50:00|8687.1|8677.1|8663.6|8653.6|8703.1|8693.1|8663|8653|0
1585094100000|2020-03-24 23:55:00|8663.8|8653.8|8689.1|8679.1|8693.8|8683.8|8657.3|8647.3|0
1585094400000|2020-03-25 00:00:00|8689|8679|8685.1|8675.1|8694.4|8684.4|8666.8|8656.8|0
1585094700000|2020-03-25 00:05:00|8685.4|8675.4|8666.8|8656.8|8689.3|8679.3|8647.3|8637.3|0
1585095000000|2020-03-25 00:10:00|8666.7|8656.7|8688|8678|8692|8682|8657|8647|0
1585095300000|2020-03-25 00:15:00|8688.3|8678.3|8730.3|8720.3|8736.7|8726.7|8680.5|8670.5|0
1585095600000|2020-03-25 00:20:00|8729|8719|8739|8729|8754|8744|8728.9|8718.9|0
1585095900000|2020-03-25 00:25:00|8739.5|8729.5|8715.1|8705.1|8750.3|8740.3|8713.8|8703.8|0
1585096200000|2020-03-25 00:30:00|8715.2|8705.2|8699.7|8689.7|8716.6|8706.6|8691.8|8681.8|0
1585096500000|2020-03-25 00:35:00|8699.8|8689.8|8674.1|8664.1|8702.3|8692.3|8673.9|8663.9|0
1585096800000|2020-03-25 00:40:00|8671.9|8661.9|8649.3|8639.3|8685.7|8675.7|8643.9|8633.9|0
1585097100000|2020-03-25 00:45:00|8649.2|8639.2|8656.5|8646.5|8670.8|8660.8|8644.2|8634.2|0
1585097400000|2020-03-25 00:50:00|8656.3|8646.3|8666.7|8656.7|8683.6|8673.6|8653.8|8643.8|0
1585097700000|2020-03-25 00:55:00|8666.6|8656.6|8650.4|8640.4|8676.9|8666.9|8647.7|8637.7|0
1585098000000|2020-03-25 01:00:00|8650.3|8640.3|8671.4|8661.4|8672.7|8662.7|8650.2|8640.2|0
1585098300000|2020-03-25 01:05:00|8671.3|8661.3|8692|8682|8694.8|8684.8|8671.3|8661.3|0
1585098600000|2020-03-25 01:10:00|8691.9|8681.9|8675.7|8665.7|8691.9|8681.9|8659.6|8649.6|0
1585098900000|2020-03-25 01:15:00|8675.8|8665.8|8678.4|8668.4|8678.4|8668.4|8648.5|8638.5|0
1585099200000|2020-03-25 01:20:00|8678.5|8668.5|8696.9|8686.9|8698.2|8688.2|8666.9|8656.9|0
1585099500000|2020-03-25 01:25:00|8697|8687|8710|8700|8711|8701|8693.7|8683.7|0
1585099800000|2020-03-25 01:30:00|8710.5|8700.5|8715.5|8705.5|8735.4|8725.4|8706.9|8696.9|0
1585100100000|2020-03-25 01:35:00|8714.2|8704.2|8712|8702|8719|8709|8700.9|8690.9|0
1585100400000|2020-03-25 01:40:00|8711.9|8701.9|8717.6|8707.6|8728.1|8718.1|8707.9|8697.9|0
1585100700000|2020-03-25 01:45:00|8718.3|8708.3|8721.9|8711.9|8721.9|8711.9|8694.9|8684.9|0
1585101000000|2020-03-25 01:50:00|8721.8|8711.8|8724.8|8714.8|8739.4|8729.4|8721.6|8711.6|0
1585101300000|2020-03-25 01:55:00|8724.7|8714.7|8701.7|8691.7|8727.3|8717.3|8694.2|8684.2|0
1585101600000|2020-03-25 02:00:00|8702.2|8692.2|8719.9|8709.9|8719.9|8709.9|8695|8685|0
1585101900000|2020-03-25 02:05:00|8720.9|8710.9|8700.2|8690.2|8723.8|8713.8|8700.2|8690.2|0
1585102200000|2020-03-25 02:10:00|8700.1|8690.1|8688.2|8678.2|8702.7|8692.7|8684.4|8674.4|0
1585102500000|2020-03-25 02:15:00|8688.4|8678.4|8704|8694|8713.1|8703.1|8688.4|8678.4|0
1585102800000|2020-03-25 02:20:00|8704.1|8694.1|8678.1|8668.1|8705.3|8695.3|8675.3|8665.3|0
1585103100000|2020-03-25 02:25:00|8678.2|8668.2|8673.6|8663.6|8686.2|8676.2|8671.4|8661.4|0
1585103400000|2020-03-25 02:30:00|8673.7|8663.7|8660.5|8650.5|8675|8665|8658|8648|0
1585103700000|2020-03-25 02:35:00|8660.4|8650.4|8670.7|8660.7|8679.3|8669.3|8657.4|8647.4|0
1585104000000|2020-03-25 02:40:00|8671.2|8661.2|8681.1|8671.1|8687.8|8677.8|8671.2|8661.2|0
1585104300000|2020-03-25 02:45:00|8681.6|8671.6|8691|8681|8691.2|8681.2|8679.6|8669.6|0
1585104600000|2020-03-25 02:50:00|8690.9|8680.9|8694.2|8684.2|8695.5|8685.5|8676.8|8666.8|0
1585104900000|2020-03-25 02:55:00|8695.1|8685.1|8712.7|8702.7|8720.8|8710.8|8691.3|8681.3|0
1585105200000|2020-03-25 03:00:00|8712.6|8702.6|8719.4|8709.4|8726.7|8716.7|8708.7|8698.7|0
1585105500000|2020-03-25 03:05:00|8718.9|8708.9|8741.4|8731.4|8744.9|8734.9|8718|8708|0
1585105800000|2020-03-25 03:10:00|8740.6|8730.6|8719.3|8709.3|8742.1|8732.1|8719.3|8709.3|0
1585106100000|2020-03-25 03:15:00|8718.8|8708.8|8709.6|8699.6|8720|8710|8707.9|8697.9|0
1585106400000|2020-03-25 03:20:00|8710.1|8700.1|8682.2|8672.2|8712.3|8702.3|8678.1|8668.1|0
1585106700000|2020-03-25 03:25:00|8682.3|8672.3|8674.6|8664.6|8684.4|8674.4|8673.1|8663.1|0
1585107000000|2020-03-25 03:30:00|8675.1|8665.1|8678.3|8668.3|8690.8|8680.8|8675.1|8665.1|0
1585107300000|2020-03-25 03:35:00|8679.6|8669.6|8686.5|8676.5|8686.6|8676.6|8675.2|8665.2|0
1585107600000|2020-03-25 03:40:00|8686.6|8676.6|8683.4|8673.4|8686.6|8676.6|8673.1|8663.1|0
1585107900000|2020-03-25 03:45:00|8683.5|8673.5|8700.2|8690.2|8708.2|8698.2|8682.1|8672.1|0
1585108200000|2020-03-25 03:50:00|8700.4|8690.4|8699.5|8689.5|8713|8703|8693.9|8683.9|0
1585108500000|2020-03-25 03:55:00|8699.6|8689.6|8703.8|8693.8|8713.9|8703.9|8696.7|8686.7|0
1585108800000|2020-03-25 04:00:00|8703.7|8693.7|8697.1|8687.1|8710.7|8700.7|8696.6|8686.6|0
1585109100000|2020-03-25 04:05:00|8698.1|8688.1|8712.3|8702.3|8714.8|8704.8|8697|8687|0
1585109400000|2020-03-25 04:10:00|8712.2|8702.2|8704.1|8694.1|8715.3|8705.3|8699.6|8689.6|0
1585109700000|2020-03-25 04:15:00|8704.6|8694.6|8696|8686|8705.5|8695.5|8694.8|8684.8|0
1585110000000|2020-03-25 04:20:00|8695.9|8685.9|8684|8674|8698.7|8688.7|8679.7|8669.7|0
1585110300000|2020-03-25 04:25:00|8684.5|8674.5|8659.5|8649.5|8685.4|8675.4|8656.5|8646.5|0
1585110600000|2020-03-25 04:30:00|8659.3|8649.3|8654.1|8644.1|8670.5|8660.5|8648.4|8638.4|0
1585110900000|2020-03-25 04:35:00|8654|8644|8658.6|8648.6|8668.7|8658.7|8651.5|8641.5|0
1585111200000|2020-03-25 04:40:00|8658.5|8648.5|8636.2|8626.2|8666.7|8656.7|8633.6|8623.6|0
1585111500000|2020-03-25 04:45:00|8636.1|8626.1|8651.3|8641.3|8651.3|8641.3|8626.3|8616.3|0
1585111800000|2020-03-25 04:50:00|8652.6|8642.6|8668.3|8658.3|8674.1|8664.1|8636.5|8626.5|0
1585112100000|2020-03-25 04:55:00|8668.8|8658.8|8759.9|8749.9|8788.7|8778.7|8663.6|8653.6|0
1585112400000|2020-03-25 05:00:00|8760|8750|8723.5|8713.5|8791.1|8781.1|8695.5|8685.5|0
1585112700000|2020-03-25 05:05:00|8723.4|8713.4|8763.5|8753.5|8790.6|8780.6|8719.9|8709.9|0
1585113000000|2020-03-25 05:10:00|8763.3|8753.3|8750.3|8740.3|8791.3|8781.3|8735|8725|0
1585113300000|2020-03-25 05:15:00|8750.4|8740.4|8655.3|8645.3|8750.6|8740.6|8655.3|8645.3|0
1585113600000|2020-03-25 05:20:00|8654.8|8644.8|8691|8681|8718.3|8708.3|8654.1|8644.1|0
1585113900000|2020-03-25 05:25:00|8691.1|8681.1|8742.2|8732.2|8747.8|8737.8|8672.5|8662.5|0
1585114200000|2020-03-25 05:30:00|8741.7|8731.7|8712.4|8702.4|8742.3|8732.3|8705.9|8695.9|0
1585114500000|2020-03-25 05:35:00|8712.3|8702.3|8753.1|8743.1|8769.6|8759.6|8707.5|8697.5|0
1585114800000|2020-03-25 05:40:00|8753|8743|8769.5|8759.5|8792.9|8782.9|8747.1|8737.1|0
1585115100000|2020-03-25 05:45:00|8769.8|8759.8|8766.1|8756.1|8782.5|8772.5|8753.8|8743.8|0
1585115400000|2020-03-25 05:50:00|8765.7|8755.7|8791.3|8781.3|8801.8|8791.8|8764.9|8754.9|0
1585115700000|2020-03-25 05:55:00|8791.4|8781.4|8828.9|8818.9|8829.9|8819.9|8790.7|8780.7|0
1585116000000|2020-03-25 06:00:00|8828.2|8818.2|8822.5|8812.5|8871.2|8861.2|8799.3|8789.3|0
1585116300000|2020-03-25 06:05:00|8823.5|8813.5|8801.4|8791.4|8830.3|8820.3|8788.8|8778.8|0
1585116600000|2020-03-25 06:10:00|8801.5|8791.5|8796.9|8786.9|8820.2|8810.2|8782.2|8772.2|0
1585116900000|2020-03-25 06:15:00|8797|8787|8762.7|8752.7|8806|8796|8745.9|8735.9|0
1585117200000|2020-03-25 06:20:00|8762.8|8752.8|8777|8767|8777|8767|8757.3|8747.3|0
1585117500000|2020-03-25 06:25:00|8777.1|8767.1|8819.6|8809.6|8822|8812|8771|8761|0
1585117800000|2020-03-25 06:30:00|8820.1|8810.1|8814.9|8804.9|8830.8|8820.8|8810.5|8800.5|0
1585118100000|2020-03-25 06:35:00|8814.8|8804.8|8812.6|8802.6|8814.8|8804.8|8796.6|8786.6|0
1585118400000|2020-03-25 06:40:00|8812.5|8802.5|8837|8827|8850.5|8840.5|8809.8|8799.8|0
1585118700000|2020-03-25 06:45:00|8836.5|8826.5|8831.4|8821.4|8844.3|8834.3|8824.4|8814.4|0
1585119000000|2020-03-25 06:50:00|8831.5|8821.5|8828.2|8818.2|8841.8|8831.8|8812.2|8802.2|0
1585119300000|2020-03-25 06:55:00|8828.4|8818.4|8828.2|8818.2|8829.9|8819.9|8804|8794|0
1585119600000|2020-03-25 07:00:00|8838.3|8832.3|8809.3|8803.3|8841.3|8835.3|8801.3|8795.3|95
1585119900000|2020-03-25 07:05:00|8808.8|8802.8|8835.3|8829.3|8843.3|8837.3|8808.8|8802.8|61
1585120200000|2020-03-25 07:10:00|8834.8|8828.8|8852.3|8846.3|8853.3|8847.3|8814.3|8808.3|66
1585120500000|2020-03-25 07:15:00|8851.8|8845.8|8843.3|8837.3|8852.8|8846.8|8828.8|8822.8|63
1585120800000|2020-03-25 07:20:00|8842.8|8836.8|8871.3|8865.3|8873.3|8867.3|8838.8|8832.8|104
1585121100000|2020-03-25 07:25:00|8871.8|8865.8|8873.8|8867.8|8904.3|8898.3|8871.3|8865.3|137
1585121400000|2020-03-25 07:30:00|8873.3|8867.3|8871.8|8865.8|8888.3|8882.3|8866.3|8860.3|78
1585121700000|2020-03-25 07:35:00|8869.3|8863.3|8899.8|8893.8|8908.3|8902.3|8860.8|8854.8|128
1585122000000|2020-03-25 07:40:00|8900.8|8894.8|8923.8|8917.8|8928.3|8922.3|8898.8|8892.8|73
1585122300000|2020-03-25 07:45:00|8924.3|8918.3|8907.8|8901.8|8932.8|8926.8|8907.8|8901.8|99
1585122600000|2020-03-25 07:50:00|8896.8|8890.8|8924.3|8918.3|8925.3|8919.3|8883.3|8877.3|196
1585122900000|2020-03-25 07:55:00|8923.8|8917.8|8960.3|8954.3|8969.8|8963.8|8898.3|8892.3|340
1585123200000|2020-03-25 08:00:00|8952.8|8946.8|8845.3|8839.3|8952.8|8946.8|8841.8|8835.8|878
1585123500000|2020-03-25 08:05:00|8851.8|8845.8|8877.8|8871.8|8903.3|8897.3|8846.8|8840.8|960
1585123800000|2020-03-25 08:10:00|8877.3|8871.3|8904.3|8898.3|8916.8|8910.8|8872.8|8866.8|613
1585124100000|2020-03-25 08:15:00|8904.8|8898.8|8945.8|8939.8|8955.8|8949.8|8903.8|8897.8|1340
1585124400000|2020-03-25 08:20:00|8945.3|8939.3|8970.8|8964.8|8973.3|8967.3|8945.3|8939.3|644
1585124700000|2020-03-25 08:25:00|8969.8|8963.8|9015.3|9009.3|9017.3|9011.3|8968.3|8962.3|980
1585125000000|2020-03-25 08:30:00|9017.8|9011.8|9009.8|9003.8|9023.8|9017.8|8996.8|8990.8|1311
1585125300000|2020-03-25 08:35:00|9010.3|9004.3|8985.8|8979.8|9019.8|9013.8|8977.8|8971.8|669
1585125600000|2020-03-25 08:40:00|8984.3|8978.3|9012.8|9006.8|9016.8|9010.8|8977.3|8971.3|778
1585125900000|2020-03-25 08:45:00|9013.3|9007.3|9001.8|8995.8|9013.3|9007.3|8987.3|8981.3|589
1585126200000|2020-03-25 08:50:00|9002.3|8996.3|9042.7|9036.7|9045.7|9039.7|9001.3|8995.3|647
1585126500000|2020-03-25 08:55:00|9041.7|9035.7|9084|9078|9094|9088|9034.1|9028.1|540
1585126800000|2020-03-25 09:00:00|9085|9079|9092|9086|9100|9094|9070|9064|861
1585127100000|2020-03-25 09:05:00|9091.5|9085.5|9129|9123|9131|9125|9091.5|9085.5|603
1585127400000|2020-03-25 09:10:00|9130|9124|9140|9134|9140|9134|9119.5|9113.5|340
1585127700000|2020-03-25 09:15:00|9139|9133|9108|9102|9141.5|9135.5|9105.5|9099.5|649
1585128000000|2020-03-25 09:20:00|9110.5|9104.5|9102.5|9096.5|9114|9108|9084|9078|841
1585128300000|2020-03-25 09:25:00|9101|9095|9102.5|9096.5|9111|9105|9086|9080|435
1585128600000|2020-03-25 09:30:00|9103|9097|9095|9089|9113.5|9107.5|9082.5|9076.5|257
1585128900000|2020-03-25 09:35:00|9095.5|9089.5|9101.5|9095.5|9110|9104|9090.5|9084.5|635
1585129200000|2020-03-25 09:40:00|9101|9095|9032|9026|9103.5|9097.5|9031.5|9025.5|671
1585129500000|2020-03-25 09:45:00|9032.5|9026.5|9028.5|9022.5|9048|9042|9028|9022|423
1585129800000|2020-03-25 09:50:00|9027.5|9021.5|8989|8983|9028.5|9022.5|8989|8983|461
1585130100000|2020-03-25 09:55:00|8989.5|8983.5|8983|8977|8989.5|8983.5|8952|8946|715
1585130400000|2020-03-25 10:00:00|8980.5|8974.5|8964|8958|8987.5|8981.5|8950|8944|475
1585130700000|2020-03-25 10:05:00|8963.5|8957.5|8894.5|8888.5|8963.5|8957.5|8894.5|8888.5|849
1585131000000|2020-03-25 10:10:00|8891|8885|8873.5|8867.5|8901|8895|8867.5|8861.5|569
1585131300000|2020-03-25 10:15:00|8872|8866|8835.5|8829.5|8889|8883|8831.5|8825.5|673
1585131600000|2020-03-25 10:20:00|8835|8829|8861.5|8855.5|8890.5|8884.5|8829.5|8823.5|534
1585131900000|2020-03-25 10:25:00|8861|8855|8827|8821|8864|8858|8819|8813|366
1585132200000|2020-03-25 10:30:00|8826.5|8820.5|8806|8800|8833.5|8827.5|8805|8799|287
1585132500000|2020-03-25 10:35:00|8805.5|8799.5|8780.5|8774.5|8808.5|8802.5|8773|8767|548
1585132800000|2020-03-25 10:40:00|8779|8773|8745.5|8739.5|8786.5|8780.5|8742|8736|511
1585133100000|2020-03-25 10:45:00|8745|8739|8715|8709|8752.5|8746.5|8706.5|8700.5|518
1585133400000|2020-03-25 10:50:00|8713|8707|8700.5|8694.5|8722.5|8716.5|8672.5|8666.5|646
1585133700000|2020-03-25 10:55:00|8703|8697|8665.5|8659.5|8706|8700|8657.5|8651.5|804
1585134000000|2020-03-25 11:00:00|8665|8659|8720|8714|8723|8717|8660|8654|975
1585134300000|2020-03-25 11:05:00|8720.5|8714.5|8768|8762|8812|8806|8719|8713|1098
1585134600000|2020-03-25 11:10:00|8768.5|8762.5|8769.5|8763.5|8781|8775|8737|8731|380
1585134900000|2020-03-25 11:15:00|8770|8764|8799|8793|8813.5|8807.5|8760|8754|934
1585135200000|2020-03-25 11:20:00|8796.5|8790.5|8825|8819|8825|8819|8781|8775|264
1585135500000|2020-03-25 11:25:00|8824.5|8818.5|8812.5|8806.5|8844|8838|8803.5|8797.5|429
1585135800000|2020-03-25 11:30:00|8813|8807|8724.5|8718.5|8823.5|8817.5|8723|8717|481
1585136100000|2020-03-25 11:35:00|8725|8719|8754|8748|8766|8760|8723|8717|302
1585136400000|2020-03-25 11:40:00|8754.5|8748.5|8808|8802|8812|8806|8747|8741|236
1585136700000|2020-03-25 11:45:00|8809|8803|8814|8808|8819.5|8813.5|8793|8787|382
1585137000000|2020-03-25 11:50:00|8813.5|8807.5|8786.5|8780.5|8816|8810|8776.5|8770.5|252
1585137300000|2020-03-25 11:55:00|8787|8781|8820.5|8814.5|8820.5|8814.5|8774|8768|314
1585137600000|2020-03-25 12:00:00|8820|8814|8862.5|8856.5|8866|8860|8805|8799|385
1585137900000|2020-03-25 12:05:00|8863|8857|8868|8862|8873|8867|8851|8845|316
1585138200000|2020-03-25 12:10:00|8868.5|8862.5|8856.5|8850.5|8879.5|8873.5|8846.5|8840.5|444
1585138500000|2020-03-25 12:15:00|8856|8850|8846|8840|8867.5|8861.5|8842.5|8836.5|160
1585138800000|2020-03-25 12:20:00|8846.5|8840.5|8802|8796|8856.5|8850.5|8797|8791|160
1585139100000|2020-03-25 12:25:00|8802.5|8796.5|8795.5|8789.5|8811.5|8805.5|8782.5|8776.5|286
1585139400000|2020-03-25 12:30:00|8796.5|8790.5|8785.5|8779.5|8806|8800|8777.5|8771.5|387
1585139700000|2020-03-25 12:35:00|8786|8780|8736|8730|8806.5|8800.5|8734|8728|244
1585140000000|2020-03-25 12:40:00|8735.5|8729.5|8752.5|8746.5|8773|8767|8734.5|8728.5|379
1585140300000|2020-03-25 12:45:00|8753|8747|8708|8702|8756.5|8750.5|8707|8701|288
1585140600000|2020-03-25 12:50:00|8708.5|8702.5|8751.5|8745.5|8751.5|8745.5|8708.5|8702.5|230
1585140900000|2020-03-25 12:55:00|8751|8745|8772.5|8766.5|8777|8771|8741|8735|362
1585141200000|2020-03-25 13:00:00|8773|8767|8764|8758|8782|8776|8754.5|8748.5|137
1585141500000|2020-03-25 13:05:00|8760.5|8754.5|8777|8771|8778|8772|8755.5|8749.5|146
1585141800000|2020-03-25 13:10:00|8777.5|8771.5|8810|8804|8822.5|8816.5|8776|8770|220
1585142100000|2020-03-25 13:15:00|8810.5|8804.5|8824.5|8818.5|8824.5|8818.5|8792.5|8786.5|270
1585142400000|2020-03-25 13:20:00|8825|8819|8808.5|8802.5|8829.5|8823.5|8805|8799|139
1585142700000|2020-03-25 13:25:00|8809|8803|8821.1|8815.1|8833.9|8827.9|8808.5|8802.5|191
1585143000000|2020-03-25 13:30:00|8821.6|8815.6|8849.6|8843.6|8849.6|8843.6|8763.1|8757.1|973
1585143300000|2020-03-25 13:35:00|8849.1|8843.1|8888.6|8882.6|8888.6|8882.6|8828.1|8822.1|668
1585143600000|2020-03-25 13:40:00|8889.1|8883.1|8856.1|8850.1|8889.6|8883.6|8844.1|8838.1|436
1585143900000|2020-03-25 13:45:00|8855.6|8849.6|8820.6|8814.6|8860.1|8854.1|8816.6|8810.6|487
1585144200000|2020-03-25 13:50:00|8821.1|8815.1|8783.6|8777.6|8836.1|8830.1|8774.1|8768.1|479
1585144500000|2020-03-25 13:55:00|8784.1|8778.1|8766.6|8760.6|8806.6|8800.6|8759.6|8753.6|439
1585144800000|2020-03-25 14:00:00|8761.6|8755.6|8748.1|8742.1|8790.6|8784.6|8735.6|8729.6|779
1585145100000|2020-03-25 14:05:00|8748.6|8742.6|8767.6|8761.6|8784.6|8778.6|8734.6|8728.6|653
1585145400000|2020-03-25 14:10:00|8766.1|8760.1|8732.1|8726.1|8772.6|8766.6|8714.6|8708.6|534
1585145700000|2020-03-25 14:15:00|8739.1|8733.1|8751.6|8745.6|8767.1|8761.1|8733.1|8727.1|300
1585146000000|2020-03-25 14:20:00|8751.1|8745.1|8763.1|8757.1|8784.6|8778.6|8738.6|8732.6|267
1585146300000|2020-03-25 14:25:00|8763.6|8757.6|8775.6|8769.6|8783.1|8777.1|8742.6|8736.6|342
1585146600000|2020-03-25 14:30:00|8776.1|8770.1|8792.1|8786.1|8797.1|8791.1|8773.6|8767.6|337
1585146900000|2020-03-25 14:35:00|8793.6|8787.6|8804.6|8798.6|8809.6|8803.6|8783.1|8777.1|388
1585147200000|2020-03-25 14:40:00|8804.1|8798.1|8819.1|8813.1|8833.6|8827.6|8797.6|8791.6|413
1585147500000|2020-03-25 14:45:00|8819.6|8813.6|8797.6|8791.6|8825.1|8819.1|8781.6|8775.6|491
1585147800000|2020-03-25 14:50:00|8797.1|8791.1|8812.1|8806.1|8822.6|8816.6|8791.6|8785.6|415
1585148100000|2020-03-25 14:55:00|8813.6|8807.6|8846.6|8840.6|8868.6|8862.6|8809.1|8803.1|531
1585148400000|2020-03-25 15:00:00|8845.6|8839.6|8866.1|8860.1|8866.1|8860.1|8844.6|8838.6|415
1585148700000|2020-03-25 15:05:00|8865.6|8859.6|8881.1|8875.1|8893.6|8887.6|8857.6|8851.6|556
1585149000000|2020-03-25 15:10:00|8881.2|8875.2|8880.7|8874.7|8889.7|8883.7|8860.2|8854.2|569
1585149300000|2020-03-25 15:15:00|8881.2|8875.2|8889.2|8883.2|8894.7|8888.7|8862.7|8856.7|446
1585149600000|2020-03-25 15:20:00|8886.7|8880.7|8866.2|8860.2|8890.7|8884.7|8855.7|8849.7|535
1585149900000|2020-03-25 15:25:00|8866.7|8860.7|8873.2|8867.2|8895.2|8889.2|8864.2|8858.2|629
1585150200000|2020-03-25 15:30:00|8873.7|8867.7|8869.7|8863.7|8886.2|8880.2|8852.7|8846.7|403
1585150500000|2020-03-25 15:35:00|8869.2|8863.2|8862.2|8856.2|8879.7|8873.7|8858.2|8852.2|573
1585150800000|2020-03-25 15:40:00|8863.7|8857.7|8837.7|8831.7|8869.2|8863.2|8835.7|8829.7|462
1585151100000|2020-03-25 15:45:00|8838.2|8832.2|8845.7|8839.7|8856.7|8850.7|8815.7|8809.7|301
1585151400000|2020-03-25 15:50:00|8846.2|8840.2|8838.2|8832.2|8856.7|8850.7|8828.7|8822.7|286
1585151700000|2020-03-25 15:55:00|8839.2|8833.2|8861.2|8855.2|8861.2|8855.2|8827.7|8821.7|304
1585152000000|2020-03-25 16:00:00|8862.7|8856.7|8897.2|8891.2|8902.7|8896.7|8858.7|8852.7|343
1585152300000|2020-03-25 16:05:00|8897.7|8891.7|8899.7|8893.7|8909.2|8903.2|8883.7|8877.7|575
1585152600000|2020-03-25 16:10:00|8900.2|8894.2|8919.2|8913.2|8921.7|8915.7|8900.2|8894.2|551
1585152900000|2020-03-25 16:15:00|8918.7|8912.7|8962.2|8956.2|8968.2|8962.2|8917.2|8911.2|2077
1585153200000|2020-03-25 16:20:00|8956.3|8950.3|8998.3|8992.3|8998.3|8992.3|8944.3|8938.3|1429
1585153500000|2020-03-25 16:25:00|8997.8|8991.8|8979.8|8973.8|9006.3|9000.3|8977.8|8971.8|4571
1585153800000|2020-03-25 16:30:00|8982.3|8976.3|9039.8|9033.8|9045.3|9039.3|8982.3|8976.3|2999
1585154100000|2020-03-25 16:35:00|9040.3|9034.3|9045.3|9039.3|9046.8|9040.8|9033.3|9027.3|699
1585154400000|2020-03-25 16:40:00|9046.3|9040.3|9066.3|9060.3|9066.8|9060.8|9041.8|9035.8|394
1585154700000|2020-03-25 16:45:00|9065.8|9059.8|9040.3|9034.3|9080.8|9074.8|9029.3|9023.3|883
1585155000000|2020-03-25 16:50:00|9039.8|9033.8|9034.3|9028.3|9056.8|9050.8|9033.8|9027.8|312
1585155300000|2020-03-25 16:55:00|9033.8|9027.8|9024.3|9018.3|9033.8|9027.8|9016.3|9010.3|236
1585155600000|2020-03-25 17:00:00|9023.8|9017.8|9059.8|9053.8|9066.3|9060.3|9023.8|9017.8|175
1585155900000|2020-03-25 17:05:00|9059.3|9053.3|9090.8|9084.8|9092.3|9086.3|9054.8|9048.8|193
1585156200000|2020-03-25 17:10:00|9090.3|9084.3|9094.3|9088.3|9105.3|9099.3|9083.8|9077.8|467
1585156500000|2020-03-25 17:15:00|9091.8|9085.8|9110.8|9104.8|9116.3|9110.3|9085.3|9079.3|125
1585156800000|2020-03-25 17:20:00|9109.3|9103.3|9118.8|9112.8|9120.8|9114.8|9103.8|9097.8|152
1585157100000|2020-03-25 17:25:00|9118.3|9112.3|9116.8|9110.8|9123.3|9117.3|9100.3|9094.3|63
1585157400000|2020-03-25 17:30:00|9116.3|9110.3|9146.3|9140.3|9147.3|9141.3|9104.3|9098.3|268
1585157700000|2020-03-25 17:35:00|9145.8|9139.8|9167.3|9161.3|9171.8|9165.8|9132.8|9126.8|173
1585158000000|2020-03-25 17:40:00|9167.8|9161.8|9169.8|9163.8|9175.3|9169.3|9155.8|9149.8|86
1585158300000|2020-03-25 17:45:00|9170.8|9164.8|9156.3|9150.3|9180.8|9174.8|9149.3|9143.3|383
1585158600000|2020-03-25 17:50:00|9155.8|9149.8|9122.8|9116.8|9164.3|9158.3|9122.3|9116.3|185
1585158900000|2020-03-25 17:55:00|9124.8|9118.8|9108.3|9102.3|9138.8|9132.8|9104.8|9098.8|73
1585159200000|2020-03-25 18:00:00|9108.8|9102.8|9080.3|9074.3|9115.3|9109.3|9077.3|9071.3|43
1585159500000|2020-03-25 18:05:00|9079.8|9073.8|9048.8|9042.8|9081.8|9075.8|9040.3|9034.3|71
1585159800000|2020-03-25 18:10:00|9048.3|9042.3|9083.3|9077.3|9083.8|9077.8|9039.8|9033.8|64
1585160100000|2020-03-25 18:15:00|9082.8|9076.8|9095.3|9089.3|9098.8|9092.8|9068.8|9062.8|38
1585160400000|2020-03-25 18:20:00|9095.8|9089.8|9101.3|9095.3|9107.3|9101.3|9087.8|9081.8|33
1585160700000|2020-03-25 18:25:00|9101.8|9095.8|9107.3|9101.3|9109.8|9103.8|9084.8|9078.8|30
1585161000000|2020-03-25 18:30:00|9106.8|9100.8|9079.3|9073.3|9108.8|9102.8|9078.8|9072.8|33
1585161300000|2020-03-25 18:35:00|9079.8|9073.8|9100.3|9094.3|9100.3|9094.3|9077.3|9071.3|87
1585161600000|2020-03-25 18:40:00|9100.8|9094.8|9117.8|9111.8|9118.3|9112.3|9092.3|9086.3|23
1585161900000|2020-03-25 18:45:00|9118.3|9112.3|9134.8|9128.8|9138.8|9132.8|9116.3|9110.3|101
1585162200000|2020-03-25 18:50:00|9135.3|9129.3|9128.3|9122.3|9138.8|9132.8|9114.8|9108.8|33
1585162500000|2020-03-25 18:55:00|9127.8|9121.8|9147.8|9141.8|9157.8|9151.8|9124.8|9118.8|20
1585162800000|2020-03-25 19:00:00|9149.3|9143.3|9164.8|9158.8|9164.8|9158.8|9136.8|9130.8|42
1585163100000|2020-03-25 19:05:00|9164.3|9158.3|9142.8|9136.8|9164.3|9158.3|9137.3|9131.3|59
1585163400000|2020-03-25 19:10:00|9142.3|9136.3|9128.8|9122.8|9142.3|9136.3|9116.8|9110.8|89
1585163700000|2020-03-25 19:15:00|9129.3|9123.3|9129.8|9123.8|9147.3|9141.3|9127.3|9121.3|30
1585164000000|2020-03-25 19:20:00|9129.3|9123.3|9132.3|9126.3|9145.3|9139.3|9127.3|9121.3|6
1585164300000|2020-03-25 19:25:00|9131.8|9125.8|9102.3|9096.3|9137.3|9131.3|9098.8|9092.8|32
1585164600000|2020-03-25 19:30:00|9101.8|9095.8|9116.8|9110.8|9126.3|9120.3|9101.8|9095.8|53
1585164900000|2020-03-25 19:35:00|9117.3|9111.3|9130.8|9124.8|9140.8|9134.8|9117.3|9111.3|53
1585165200000|2020-03-25 19:40:00|9133.3|9127.3|9100.3|9094.3|9140.3|9134.3|9090.8|9084.8|51
1585165500000|2020-03-25 19:45:00|9099.8|9093.8|9051.8|9045.8|9107.8|9101.8|9045.3|9039.3|125
1585165800000|2020-03-25 19:50:00|9052.3|9046.3|9007.3|9001.3|9053.3|9047.3|8980.3|8974.3|161
1585166100000|2020-03-25 19:55:00|9007.8|9001.8|8995.8|8989.8|9022.8|9016.8|8972.3|8966.3|79
1585166400000|2020-03-25 20:00:00|8996.3|8990.3|9015.3|9009.3|9036.8|9030.8|8996.3|8990.3|20
1585166700000|2020-03-25 20:05:00|9015.8|9009.8|9020.8|9014.8|9026.3|9020.3|9013.3|9007.3|3
1585167000000|2020-03-25 20:10:00|9020.3|9014.3|8997.8|8991.8|9020.8|9014.8|8990.3|8984.3|5
1585167300000|2020-03-25 20:15:00|8998.3|8992.3|8978.8|8972.8|8998.3|8992.3|8973.3|8967.3|1
1585167600000|2020-03-25 20:20:00|8978.3|8972.3|8979.8|8973.8|8982.8|8976.8|8972.3|8966.3|4
1585167900000|2020-03-25 20:25:00|8979.3|8973.3|8991.3|8985.3|8993.8|8987.8|8979.3|8973.3|28
1585168200000|2020-03-25 20:30:00|8991.8|8985.8|8997.8|8991.8|8999.3|8993.3|8989.8|8983.8|1
1585168500000|2020-03-25 20:35:00|8998.8|8992.8|8985.3|8979.3|8999.3|8993.3|8985.3|8979.3|1
1585168800000|2020-03-25 20:40:00|8983.3|8977.3|8981.8|8975.8|8985.3|8979.3|8980.3|8974.3|7
1585169100000|2020-03-25 20:45:00|8974.8|8968.8|8977.3|8971.3|8978.3|8972.3|8974.8|8968.8|1
1585169400000|2020-03-25 20:50:00|8976.8|8970.8|8978.3|8972.3|8978.8|8972.8|8976.3|8970.3|0
1585169700000|2020-03-25 20:55:00|8977.3|8971.3|8996.2|8986.2|8996.8|8986.8|8976.8|8970.8|5
1585170000000|2020-03-25 21:00:00|8995.3|8985.3|8994.9|8984.9|8996.2|8986.2|8993.5|8983.5|0
1585170300000|2020-03-25 21:05:00|8995.8|8985.8|8992.2|8982.2|8996.2|8986.2|8991.5|8981.5|0
1585170600000|2020-03-25 21:10:00|8992|8982|8992|8982|8992.7|8982.7|8990.9|8980.9|0
1585170900000|2020-03-25 21:15:00|8991.5|8981.5|8990.4|8980.4|8992|8982|8989.7|8979.7|0
1585171200000|2020-03-25 21:20:00|8991.8|8981.8|8988.6|8978.6|8991.8|8981.8|8987.7|8977.7|0
1585171500000|2020-03-25 21:25:00|8987.7|8977.7|8988.6|8978.6|8989.7|8979.7|8985.3|8975.3|0
1585171800000|2020-03-25 21:30:00|8988.4|8978.4|8998.7|8988.7|8998.7|8988.7|8987.7|8977.7|0
1585172100000|2020-03-25 21:35:00|8999.4|8989.4|8995.3|8985.3|9003.4|8993.4|8994.6|8984.6|0
1585172400000|2020-03-25 21:40:00|8995.1|8985.1|8996.6|8986.6|8997.5|8987.5|8995.1|8985.1|0
1585172700000|2020-03-25 21:45:00|8998.2|8988.2|8995.7|8985.7|8998.2|8988.2|8994.2|8984.2|0
1585173000000|2020-03-25 21:50:00|8994.6|8984.6|8997.3|8987.3|8999.3|8989.3|8994.4|8984.4|0
1585173300000|2020-03-25 21:55:00|8997.5|8987.5|9000.9|8990.9|9000.9|8990.9|8997.1|8987.1|0
1585173600000|2020-03-25 22:00:00|9003.1|8993.1|9050.5|9040.5|9061.8|9051.8|8983.3|8973.3|0
1585173900000|2020-03-25 22:05:00|9050.6|9040.6|9029.2|9019.2|9064.7|9054.7|9025.6|9015.6|0
1585174200000|2020-03-25 22:10:00|9029.1|9019.1|9028.7|9018.7|9048.2|9038.2|9014|9004|0
1585174500000|2020-03-25 22:15:00|9029|9019|9039.3|9029.3|9044|9034|9027.9|9017.9|0
1585174800000|2020-03-25 22:20:00|9039.2|9029.2|9010.9|9000.9|9046.2|9036.2|9007.8|8997.8|0
1585175100000|2020-03-25 22:25:00|9011|9001|9005.6|8995.6|9014.8|9004.8|8996.1|8986.1|0
1585175400000|2020-03-25 22:30:00|9005.7|8995.7|9015.6|9005.6|9024|9014|8997.2|8987.2|0
1585175700000|2020-03-25 22:35:00|9015.7|9005.7|9024|9014|9032.9|9022.9|9015.7|9005.7|0
1585176000000|2020-03-25 22:40:00|9024.4|9014.4|9025.6|9015.6|9033.8|9023.8|9020.9|9010.9|0
1585176300000|2020-03-25 22:45:00|9025.8|9015.8|9014.8|9004.8|9027.6|9017.6|9014.5|9004.5|0
1585176600000|2020-03-25 22:50:00|9014.6|9004.6|9007.6|8997.6|9020.1|9010.1|9006|8996|0
1585176900000|2020-03-25 22:55:00|9007.7|8997.7|9014.8|9004.8|9016.4|9006.4|9007.7|8997.7|0
1585177200000|2020-03-25 23:00:00|9014.9|9004.9|8986.2|8976.2|9014.9|9004.9|8984.2|8974.2|0
1585177500000|2020-03-25 23:05:00|8986.4|8976.4|8992.5|8982.5|8996.1|8986.1|8986.1|8976.1|0
1585177800000|2020-03-25 23:10:00|8992.6|8982.6|8973.4|8963.4|8993.7|8983.7|8973.2|8963.2|0
1585178100000|2020-03-25 23:15:00|8973.3|8963.3|8965|8955|8978.1|8968.1|8958.6|8948.6|0
1585178400000|2020-03-25 23:20:00|8964.9|8954.9|8974.2|8964.2|8978.9|8968.9|8961.1|8951.1|0
1585178700000|2020-03-25 23:25:00|8974.3|8964.3|8983.1|8973.1|8992.5|8982.5|8974.3|8964.3|0
1585179000000|2020-03-25 23:30:00|8983.6|8973.6|8991.3|8981.3|8991.8|8981.8|8973.4|8963.4|0
1585179300000|2020-03-25 23:35:00|8992.2|8982.2|8990.6|8980.6|9003.6|8993.6|8982.2|8972.2|0
1585179600000|2020-03-25 23:40:00|8990.5|8980.5|8980.8|8970.8|8990.5|8980.5|8967.2|8957.2|0
1585179900000|2020-03-25 23:45:00|8981|8971|9000.3|8990.3|9004.2|8994.2|8979.5|8969.5|0
1585180200000|2020-03-25 23:50:00|9000.1|8990.1|8991.1|8981.1|9002.3|8992.3|8980.1|8970.1|0
1585180500000|2020-03-25 23:55:00|8990.7|8980.7|9001.1|8991.1|9003.7|8993.7|8988.1|8978.1|0
1585180800000|2020-03-26 00:00:00|9000.8|8990.8|8976.5|8966.5|9002.9|8992.9|8975.5|8965.5|0
1585181100000|2020-03-26 00:05:00|8976.6|8966.6|8997.2|8987.2|8998.1|8988.1|8976.4|8966.4|0
1585181400000|2020-03-26 00:10:00|8997.4|8987.4|9033|9023|9048.9|9038.9|8992.2|8982.2|0
1585181700000|2020-03-26 00:15:00|9033.1|9023.1|9032.4|9022.4|9034.6|9024.6|9002.6|8992.6|0
1585182000000|2020-03-26 00:20:00|9033.2|9023.2|9057.2|9047.2|9059.8|9049.8|9017|9007|0
1585182300000|2020-03-26 00:25:00|9057.3|9047.3|9066.8|9056.8|9090|9080|9049.8|9039.8|0
1585182600000|2020-03-26 00:30:00|9067.4|9057.4|9052|9042|9071.4|9061.4|9052|9042|0
1585182900000|2020-03-26 00:35:00|9052.2|9042.2|9066.2|9056.2|9066.3|9056.3|9037.8|9027.8|0
1585183200000|2020-03-26 00:40:00|9066.8|9056.8|9053.6|9043.6|9073.1|9063.1|9044.9|9034.9|0
1585183500000|2020-03-26 00:45:00|9053.7|9043.7|9022.3|9012.3|9057.8|9047.8|9022.3|9012.3|0
1585183800000|2020-03-26 00:50:00|9022.5|9012.5|9035.1|9025.1|9035.1|9025.1|9014.3|9004.3|0
1585184100000|2020-03-26 00:55:00|9035|9025|8998.7|8988.7|9035|9025|8997.6|8987.6|0
1585184400000|2020-03-26 01:00:00|8997.8|8987.8|8943.1|8933.1|8998.4|8988.4|8927.8|8917.8|0
1585184700000|2020-03-26 01:05:00|8942.9|8932.9|8930.3|8920.3|8965.5|8955.5|8929.6|8919.6|0
1585185000000|2020-03-26 01:10:00|8929.6|8919.6|8942.4|8932.4|8961.5|8951.5|8923.1|8913.1|0
1585185300000|2020-03-26 01:15:00|8942.1|8932.1|8915.7|8905.7|8942.4|8932.4|8906.9|8896.9|0
1585185600000|2020-03-26 01:20:00|8916|8906|8887.1|8877.1|8916.5|8906.5|8881.6|8871.6|0
1585185900000|2020-03-26 01:25:00|8887.2|8877.2|8884.6|8874.6|8897.2|8887.2|8873.4|8863.4|0
1585186200000|2020-03-26 01:30:00|8884.5|8874.5|8879.2|8869.2|8896.3|8886.3|8875.9|8865.9|0
1585186500000|2020-03-26 01:35:00|8878.6|8868.6|8908.6|8898.6|8916.5|8906.5|8877.9|8867.9|0
1585186800000|2020-03-26 01:40:00|8908|8898|8917.8|8907.8|8920.8|8910.8|8901|8891|0
1585187100000|2020-03-26 01:45:00|8918.4|8908.4|8875|8865|8922|8912|8874.4|8864.4|0
1585187400000|2020-03-26 01:50:00|8874.4|8864.4|8916.4|8906.4|8918|8908|8874.3|8864.3|0
1585187700000|2020-03-26 01:55:00|8917.9|8907.9|8886|8876|8918|8908|8880.1|8870.1|0
1585188000000|2020-03-26 02:00:00|8886.1|8876.1|8885.7|8875.7|8896.8|8886.8|8869|8859|0
1585188300000|2020-03-26 02:05:00|8884.4|8874.4|8863.4|8853.4|8897.8|8887.8|8854.3|8844.3|0
1585188600000|2020-03-26 02:10:00|8863.5|8853.5|8837.1|8827.1|8867.2|8857.2|8835|8825|0
1585188900000|2020-03-26 02:15:00|8837.3|8827.3|8853.2|8843.2|8869|8859|8837|8827|0
1585189200000|2020-03-26 02:20:00|8853.9|8843.9|8876.5|8866.5|8888.2|8878.2|8851.7|8841.7|0
1585189500000|2020-03-26 02:25:00|8877|8867|8886.4|8876.4|8890.5|8880.5|8873.1|8863.1|0
1585189800000|2020-03-26 02:30:00|8886.6|8876.6|8878.9|8868.9|8893.4|8883.4|8878.4|8868.4|0
1585190100000|2020-03-26 02:35:00|8876.7|8866.7|8909.8|8899.8|8915.2|8905.2|8865.8|8855.8|0
1585190400000|2020-03-26 02:40:00|8909.7|8899.7|8878.7|8868.7|8909.7|8899.7|8877.3|8867.3|0
1585190700000|2020-03-26 02:45:00|8879.3|8869.3|8896.2|8886.2|8897.5|8887.5|8879.3|8869.3|0
1585191000000|2020-03-26 02:50:00|8896.1|8886.1|8878.2|8868.2|8897.2|8887.2|8875|8865|0
1585191300000|2020-03-26 02:55:00|8877.7|8867.7|8898.7|8888.7|8902.2|8892.2|8866.5|8856.5|0
1585191600000|2020-03-26 03:00:00|8898.9|8888.9|8905.5|8895.5|8918.8|8908.8|8898.9|8888.9|0
1585191900000|2020-03-26 03:05:00|8904.7|8894.7|8929.9|8919.9|8930.8|8920.8|8896.1|8886.1|0
1585192200000|2020-03-26 03:10:00|8930|8920|8922.7|8912.7|8932.4|8922.4|8920.6|8910.6|0
1585192500000|2020-03-26 03:15:00|8922.9|8912.9|8923.7|8913.7|8927.7|8917.7|8909.8|8899.8|0
1585192800000|2020-03-26 03:20:00|8923.8|8913.8|8906.5|8896.5|8926.8|8916.8|8906.4|8896.4|0
1585193100000|2020-03-26 03:25:00|8906|8896|8918.6|8908.6|8940.7|8930.7|8905.3|8895.3|0
1585193400000|2020-03-26 03:30:00|8918.7|8908.7|8865.6|8855.6|8924.8|8914.8|8850.9|8840.9|0
1585193700000|2020-03-26 03:35:00|8865.7|8855.7|8879.3|8869.3|8880.7|8870.7|8856.7|8846.7|0
1585194000000|2020-03-26 03:40:00|8878.8|8868.8|8891.6|8881.6|8894.4|8884.4|8875.8|8865.8|0
1585194300000|2020-03-26 03:45:00|8892.1|8882.1|8915.3|8905.3|8915.3|8905.3|8890.2|8880.2|0
1585194600000|2020-03-26 03:50:00|8915.9|8905.9|8940.3|8930.3|8940.5|8930.5|8915.9|8905.9|0
1585194900000|2020-03-26 03:55:00|8940.2|8930.2|8917.5|8907.5|8945.7|8935.7|8913.2|8903.2|0
1585195200000|2020-03-26 04:00:00|8917.7|8907.7|8888|8878|8926.8|8916.8|8886.5|8876.5|0
1585195500000|2020-03-26 04:05:00|8888.1|8878.1|8902.4|8892.4|8902.4|8892.4|8886.6|8876.6|0
1585195800000|2020-03-26 04:10:00|8902.8|8892.8|8900|8890|8924.3|8914.3|8899.1|8889.1|0
1585196100000|2020-03-26 04:15:00|8900.1|8890.1|8882.2|8872.2|8900.2|8890.2|8880.7|8870.7|0
1585196400000|2020-03-26 04:20:00|8882.5|8872.5|8894.5|8884.5|8895.5|8885.5|8865.2|8855.2|0
1585196700000|2020-03-26 04:25:00|8894.6|8884.6|8916.1|8906.1|8917.8|8907.8|8885.4|8875.4|0
1585197000000|2020-03-26 04:30:00|8916.2|8906.2|8916.6|8906.6|8927.6|8917.6|8915.6|8905.6|0
1585197300000|2020-03-26 04:35:00|8916.7|8906.7|8925.1|8915.1|8926.6|8916.6|8913.4|8903.4|0
1585197600000|2020-03-26 04:40:00|8925|8915|8926|8916|8926|8916|8917.9|8907.9|0
1585197900000|2020-03-26 04:45:00|8925.8|8915.8|8923.3|8913.3|8925.8|8915.8|8910|8900|0
1585198200000|2020-03-26 04:50:00|8923.2|8913.2|8909|8899|8923.3|8913.3|8906.7|8896.7|0
1585198500000|2020-03-26 04:55:00|8908.9|8898.9|8918.4|8908.4|8927.2|8917.2|8908.9|8898.9|0
1585198800000|2020-03-26 05:00:00|8918.5|8908.5|8892.8|8882.8|8921.5|8911.5|8884.4|8874.4|0
1585199100000|2020-03-26 05:05:00|8892.7|8882.7|8902|8892|8902.6|8892.6|8881.2|8871.2|0
1585199400000|2020-03-26 05:10:00|8901.9|8891.9|8907.5|8897.5|8920.5|8910.5|8901.8|8891.8|0
1585199700000|2020-03-26 05:15:00|8907.4|8897.4|8928.1|8918.1|8934.7|8924.7|8907.1|8897.1|0
1585200000000|2020-03-26 05:20:00|8928.2|8918.2|8909|8899|8929.8|8919.8|8907.7|8897.7|0
1585200300000|2020-03-26 05:25:00|8909.2|8899.2|8901.5|8891.5|8912.2|8902.2|8885.1|8875.1|0
1585200600000|2020-03-26 05:30:00|8902|8892|8909.1|8899.1|8916.4|8906.4|8902|8892|0
1585200900000|2020-03-26 05:35:00|8909.2|8899.2|8911|8901|8913.5|8903.5|8901.3|8891.3|0
1585201200000|2020-03-26 05:40:00|8909.7|8899.7|8910.9|8900.9|8911.9|8901.9|8901.5|8891.5|0
1585201500000|2020-03-26 05:45:00|8910.8|8900.8|8880.6|8870.6|8911.3|8901.3|8878.8|8868.8|0
1585201800000|2020-03-26 05:50:00|8881.7|8871.7|8852|8842|8890.4|8880.4|8852|8842|0
1585202100000|2020-03-26 05:55:00|8851.9|8841.9|8888.9|8878.9|8889|8879|8844.8|8834.8|0
1585202400000|2020-03-26 06:00:00|8889.1|8879.1|8878|8868|8908.3|8898.3|8876.1|8866.1|0
1585202700000|2020-03-26 06:05:00|8878.2|8868.2|8865.9|8855.9|8879.2|8869.2|8856.5|8846.5|0
1585203000000|2020-03-26 06:10:00|8866|8856|8865.7|8855.7|8875.5|8865.5|8859.5|8849.5|0
1585203300000|2020-03-26 06:15:00|8865.8|8855.8|8849.7|8839.7|8881.5|8871.5|8845.9|8835.9|0
1585203600000|2020-03-26 06:20:00|8849.8|8839.8|8856.5|8846.5|8858.2|8848.2|8833|8823|0
1585203900000|2020-03-26 06:25:00|8856.4|8846.4|8869.1|8859.1|8871.6|8861.6|8848.4|8838.4|0
1585204200000|2020-03-26 06:30:00|8869|8859|8883.6|8873.6|8883.7|8873.7|8864.4|8854.4|0
1585204500000|2020-03-26 06:35:00|8883.5|8873.5|8874.2|8864.2|8883.7|8873.7|8863.9|8853.9|0
1585204800000|2020-03-26 06:40:00|8874.3|8864.3|8865.6|8855.6|8875.8|8865.8|8860.8|8850.8|0
1585205100000|2020-03-26 06:45:00|8865.7|8855.7|8869.9|8859.9|8882.8|8872.8|8865.7|8855.7|0
1585205400000|2020-03-26 06:50:00|8870|8860|8869.2|8859.2|8873.9|8863.9|8867.8|8857.8|0
1585205700000|2020-03-26 06:55:00|8869.7|8859.7|8855.9|8845.9|8870.5|8860.5|8855.4|8845.4|0
1585206000000|2020-03-26 07:00:00|8836.3|8830.3|8788.3|8782.3|8836.3|8830.3|8781.8|8775.8|115
1585206300000|2020-03-26 07:05:00|8787.8|8781.8|8816.8|8810.8|8823.8|8817.8|8785.3|8779.3|43
1585206600000|2020-03-26 07:10:00|8816.3|8810.3|8795.3|8789.3|8816.3|8810.3|8786.3|8780.3|86
1585206900000|2020-03-26 07:15:00|8795.8|8789.8|8801.3|8795.3|8815.8|8809.8|8795.8|8789.8|62
1585207200000|2020-03-26 07:20:00|8800.8|8794.8|8807.3|8801.3|8816.3|8810.3|8790.3|8784.3|44
1585207500000|2020-03-26 07:25:00|8807.8|8801.8|8822.3|8816.3|8826.3|8820.3|8807.8|8801.8|82
1585207800000|2020-03-26 07:30:00|8821.8|8815.8|8811.3|8805.3|8822.3|8816.3|8795.3|8789.3|75
1585208100000|2020-03-26 07:35:00|8812.8|8806.8|8805.8|8799.8|8819.3|8813.3|8805.3|8799.3|25
1585208400000|2020-03-26 07:40:00|8805.3|8799.3|8829.3|8823.3|8835.8|8829.8|8805.3|8799.3|43
1585208700000|2020-03-26 07:45:00|8829.8|8823.8|8821.8|8815.8|8834.3|8828.3|8819.8|8813.8|36
1585209000000|2020-03-26 07:50:00|8822.3|8816.3|8809.3|8803.3|8823.8|8817.8|8807.8|8801.8|16
1585209300000|2020-03-26 07:55:00|8808.8|8802.8|8828.8|8822.8|8828.8|8822.8|8801.8|8795.8|225
1585209600000|2020-03-26 08:00:00|8829.3|8823.3|8843.3|8837.3|8852.3|8846.3|8789.8|8783.8|713
1585209900000|2020-03-26 08:05:00|8843.8|8837.8|8882.8|8876.8|8908.8|8902.8|8842.3|8836.3|674
1585210200000|2020-03-26 08:10:00|8883.3|8877.3|8861.3|8855.3|8896.8|8890.8|8852.8|8846.8|405
1585210500000|2020-03-26 08:15:00|8866.3|8860.3|8835.8|8829.8|8880.8|8874.8|8830.3|8824.3|495
1585210800000|2020-03-26 08:20:00|8837.8|8831.8|8877.3|8871.3|8877.3|8871.3|8836.3|8830.3|289
1585211100000|2020-03-26 08:25:00|8878.3|8872.3|8877.3|8871.3|8902.3|8896.3|8854.8|8848.8|396
1585211400000|2020-03-26 08:30:00|8873.8|8867.8|8917.3|8911.3|8984.3|8978.3|8869.3|8863.3|814
1585211700000|2020-03-26 08:35:00|8916.8|8910.8|8883.3|8877.3|8917.3|8911.3|8871.8|8865.8|494
1585212000000|2020-03-26 08:40:00|8882.8|8876.8|8876.3|8870.3|8890.8|8884.8|8855.3|8849.3|253
1585212300000|2020-03-26 08:45:00|8877.8|8871.8|8900.8|8894.8|8901.8|8895.8|8857.3|8851.3|459
1585212600000|2020-03-26 08:50:00|8898.8|8892.8|8904.3|8898.3|8913.8|8907.8|8885.3|8879.3|288
1585212900000|2020-03-26 08:55:00|8903.3|8897.3|8929.3|8923.3|8929.8|8923.8|8877.8|8871.8|253
1585213200000|2020-03-26 09:00:00|8929.8|8923.8|8950.8|8944.8|8951.8|8945.8|8912.3|8906.3|537
1585213500000|2020-03-26 09:05:00|8948.3|8942.3|8925.8|8919.8|8953.3|8947.3|8925.8|8919.8|398
1585213800000|2020-03-26 09:10:00|8926.3|8920.3|8904.5|8898.5|8947.3|8941.3|8904.5|8898.5|161
1585214100000|2020-03-26 09:15:00|8905|8899|8914.5|8908.5|8925.5|8919.5|8895.5|8889.5|466
1585214400000|2020-03-26 09:20:00|8910.5|8904.5|8921.5|8915.5|8927|8921|8889.5|8883.5|220
1585214700000|2020-03-26 09:25:00|8921|8915|8881.5|8875.5|8924.5|8918.5|8881|8875|157
1585215000000|2020-03-26 09:30:00|8881|8875|8891.5|8885.5|8899|8893|8878|8872|227
1585215300000|2020-03-26 09:35:00|8889|8883|8899.5|8893.5|8910|8904|8880|8874|180
1585215600000|2020-03-26 09:40:00|8900|8894|8884|8878|8912.5|8906.5|8875.5|8869.5|470
1585215900000|2020-03-26 09:45:00|8884.5|8878.5|8907.5|8901.5|8917.5|8911.5|8877.5|8871.5|239
1585216200000|2020-03-26 09:50:00|8908|8902|8884|8878|8914|8908|8881.5|8875.5|293
1585216500000|2020-03-26 09:55:00|8884.5|8878.5|8908|8902|8908|8902|8874.5|8868.5|220
1585216800000|2020-03-26 10:00:00|8908.5|8902.5|8918.5|8912.5|8922|8916|8908|8902|316
1585217100000|2020-03-26 10:05:00|8918|8912|8937|8931|8949|8943|8912.5|8906.5|358
1585217400000|2020-03-26 10:10:00|8937.5|8931.5|8907|8901|8943|8937|8907|8901|311
1585217700000|2020-03-26 10:15:00|8907.5|8901.5|8879.5|8873.5|8910|8904|8877|8871|238
1585218000000|2020-03-26 10:20:00|8880|8874|8884.5|8878.5|8895|8889|8877|8871|169
1585218300000|2020-03-26 10:25:00|8885|8879|8895|8889|8900.5|8894.5|8884|8878|95
1585218600000|2020-03-26 10:30:00|8895.5|8889.5|8911|8905|8920.5|8914.5|8894.5|8888.5|292
1585218900000|2020-03-26 10:35:00|8913.5|8907.5|8930.5|8924.5|8939.5|8933.5|8910.5|8904.5|206
1585219200000|2020-03-26 10:40:00|8928.5|8922.5|8912|8906|8937|8931|8910|8904|170
1585219500000|2020-03-26 10:45:00|8912.5|8906.5|8937.5|8931.5|8943.5|8937.5|8912.5|8906.5|160
1585219800000|2020-03-26 10:50:00|8937|8931|8914.5|8908.5|8941.5|8935.5|8913|8907|200
1585220100000|2020-03-26 10:55:00|8912.5|8906.5|8918|8912|8921|8915|8897|8891|213
1585220400000|2020-03-26 11:00:00|8917.5|8911.5|8905.5|8899.5|8918.5|8912.5|8903|8897|121
1585220700000|2020-03-26 11:05:00|8905|8899|8890|8884|8905|8899|8881.5|8875.5|337
1585221000000|2020-03-26 11:10:00|8890.5|8884.5|8896|8890|8908.5|8902.5|8886.5|8880.5|143
1585221300000|2020-03-26 11:15:00|8896.5|8890.5|8899.5|8893.5|8909.5|8903.5|8892.5|8886.5|99
1585221600000|2020-03-26 11:20:00|8900|8894|8907|8901|8911.5|8905.5|8898.5|8892.5|113
1585221900000|2020-03-26 11:25:00|8908|8902|8893.5|8887.5|8911.5|8905.5|8888.5|8882.5|391
1585222200000|2020-03-26 11:30:00|8891.5|8885.5|8906|8900|8907.5|8901.5|8890.5|8884.5|230
1585222500000|2020-03-26 11:35:00|8905.5|8899.5|8908.5|8902.5|8914.5|8908.5|8900.5|8894.5|77
1585222800000|2020-03-26 11:40:00|8908|8902|8871.5|8865.5|8908|8902|8869|8863|328
1585223100000|2020-03-26 11:45:00|8872|8866|8854|8848|8873.5|8867.5|8852|8846|283
1585223400000|2020-03-26 11:50:00|8854.5|8848.5|8852.5|8846.5|8854.5|8848.5|8840|8834|124
1585223700000|2020-03-26 11:55:00|8852|8846|8859.5|8853.5|8866.5|8860.5|8852|8846|220
1585224000000|2020-03-26 12:00:00|8863|8857|8845.5|8839.5|8865.5|8859.5|8833|8827|265
1585224300000|2020-03-26 12:05:00|8845|8839|8849.5|8843.5|8858|8852|8842|8836|173
1585224600000|2020-03-26 12:10:00|8843.5|8837.5|8837.5|8831.5|8845.5|8839.5|8834|8828|98
1585224900000|2020-03-26 12:15:00|8837|8831|8870|8864|8877|8871|8834.5|8828.5|137
1585225200000|2020-03-26 12:20:00|8869|8863|8838.5|8832.5|8869|8863|8838.5|8832.5|99
1585225500000|2020-03-26 12:25:00|8839|8833|8842.5|8836.5|8857|8851|8837|8831|131
1585225800000|2020-03-26 12:30:00|8832.5|8826.5|8865.5|8859.5|8891|8885|8814.5|8808.5|397
1585226100000|2020-03-26 12:35:00|8866|8860|8866.5|8860.5|8888|8882|8846.5|8840.5|464
1585226400000|2020-03-26 12:40:00|8867|8861|8856|8850|8885.5|8879.5|8855.5|8849.5|606
1585226700000|2020-03-26 12:45:00|8856.5|8850.5|8887|8881|8893|8887|8846.5|8840.5|625
1585227000000|2020-03-26 12:50:00|8886.5|8880.5|8874|8868|8895.5|8889.5|8872|8866|117
1585227300000|2020-03-26 12:55:00|8874.5|8868.5|8893.5|8887.5|8910|8904|8871|8865|252
1585227600000|2020-03-26 13:00:00|8894|8888|8902.5|8896.5|8904|8898|8874|8868|247
1585227900000|2020-03-26 13:05:00|8904.5|8898.5|8926|8920|8931|8925|8901.5|8895.5|339
1585228200000|2020-03-26 13:10:00|8927|8921|8919|8913|8928.5|8922.5|8913.5|8907.5|165
1585228500000|2020-03-26 13:15:00|8919.5|8913.5|8908|8902|8919.5|8913.5|8890|8884|201
1585228800000|2020-03-26 13:20:00|8908.5|8902.5|8923.5|8917.5|8927|8921|8896.5|8890.5|156
1585229100000|2020-03-26 13:25:00|8924|8918|8943|8937|8962|8956|8923|8917|730
1585229400000|2020-03-26 13:30:00|8943.5|8937.5|8960.6|8954.6|8988.6|8982.6|8935|8929|542
1585229700000|2020-03-26 13:35:00|8962.6|8956.6|8984.6|8978.6|8995.1|8989.1|8953.6|8947.6|1069
1585230000000|2020-03-26 13:40:00|8985.1|8979.1|8991.1|8985.1|9003.6|8997.6|8978.1|8972.1|602
1585230300000|2020-03-26 13:45:00|8992.6|8986.6|8986.6|8980.6|9008.6|9002.6|8985.1|8979.1|1209
1585230600000|2020-03-26 13:50:00|8987.1|8981.1|9011.1|9005.1|9014.1|9008.1|8963.6|8957.6|252
1585230900000|2020-03-26 13:55:00|9012.6|9006.6|9047.6|9041.6|9056.6|9050.6|9011.1|9005.1|722
1585231200000|2020-03-26 14:00:00|9048.6|9042.6|9027.1|9021.1|9051.6|9045.6|9016.6|9010.6|488
1585231500000|2020-03-26 14:05:00|9027.6|9021.6|9083.1|9077.1|9083.1|9077.1|9027.6|9021.6|1011
1585231800000|2020-03-26 14:10:00|9082.6|9076.6|9053.6|9047.6|9085.1|9079.1|9053.6|9047.6|851
1585232100000|2020-03-26 14:15:00|9054.1|9048.1|9112.1|9106.1|9113.1|9107.1|9051.6|9045.6|922
1585232400000|2020-03-26 14:20:00|9112.6|9106.6|9102.1|9096.1|9128.6|9122.6|9092.6|9086.6|892
1585232700000|2020-03-26 14:25:00|9101.6|9095.6|9072.6|9066.6|9109.6|9103.6|9072.6|9066.6|698
1585233000000|2020-03-26 14:30:00|9072.1|9066.1|9121.6|9115.6|9126.1|9120.1|9071.1|9065.1|605
1585233300000|2020-03-26 14:35:00|9121.1|9115.1|9085.1|9079.1|9122.6|9116.6|9082.6|9076.6|692
1585233600000|2020-03-26 14:40:00|9084.6|9078.6|9089.6|9083.6|9096.1|9090.1|9062.6|9056.6|589
1585233900000|2020-03-26 14:45:00|9089.1|9083.1|9048.1|9042.1|9096.6|9090.6|9035.1|9029.1|295
1585234200000|2020-03-26 14:50:00|9049.1|9043.1|9031.1|9025.1|9063.1|9057.1|9020.6|9014.6|305
1585234500000|2020-03-26 14:55:00|9025.6|9019.6|9028.6|9022.6|9045.6|9039.6|9015.1|9009.1|415
1585234800000|2020-03-26 15:00:00|9029.6|9023.6|9053.6|9047.6|9053.6|9047.6|9012.1|9006.1|355
1585235100000|2020-03-26 15:05:00|9050.1|9044.1|9049.1|9043.1|9072.1|9066.1|9035.1|9029.1|392
1585235400000|2020-03-26 15:10:00|9048.3|9042.3|9067.8|9061.8|9076.8|9070.8|9048.3|9042.3|266
1585235700000|2020-03-26 15:15:00|9067.3|9061.3|9108.3|9102.3|9109.3|9103.3|9066.8|9060.8|406
1585236000000|2020-03-26 15:20:00|9108.8|9102.8|9110.8|9104.8|9123.3|9117.3|9103.3|9097.3|280
1585236300000|2020-03-26 15:25:00|9111.3|9105.3|9116.3|9110.3|9118.8|9112.8|9101.3|9095.3|445
1585236600000|2020-03-26 15:30:00|9116.8|9110.8|9143.3|9137.3|9149.8|9143.8|9114.8|9108.8|593
1585236900000|2020-03-26 15:35:00|9141.3|9135.3|9140.8|9134.8|9152.3|9146.3|9128.8|9122.8|504
1585237200000|2020-03-26 15:40:00|9141.8|9135.8|9152.3|9146.3|9154.3|9148.3|9138.3|9132.3|563
1585237500000|2020-03-26 15:45:00|9151.8|9145.8|9129.8|9123.8|9152.3|9146.3|9123.3|9117.3|344
1585237800000|2020-03-26 15:50:00|9130.3|9124.3|9132.8|9126.8|9144.3|9138.3|9120.8|9114.8|618
1585238100000|2020-03-26 15:55:00|9132.3|9126.3|9114.3|9108.3|9132.3|9126.3|9097.8|9091.8|538
1585238400000|2020-03-26 16:00:00|9114.8|9108.8|9133.8|9127.8|9135.8|9129.8|9110.8|9104.8|587
1585238700000|2020-03-26 16:05:00|9134.3|9128.3|9129.8|9123.8|9144.8|9138.8|9121.3|9115.3|560
1585239000000|2020-03-26 16:10:00|9129.3|9123.3|9130.8|9124.8|9140.3|9134.3|9127.8|9121.8|676
1585239300000|2020-03-26 16:15:00|9130.3|9124.3|9123.8|9117.8|9134.8|9128.8|9109.3|9103.3|1210
1585239600000|2020-03-26 16:20:00|9119.9|9113.9|9177.9|9171.9|9179.9|9173.9|9119.9|9113.9|1991
1585239900000|2020-03-26 16:25:00|9179.9|9173.9|9198.4|9192.4|9237.4|9231.4|9176.4|9170.4|4784
1585240200000|2020-03-26 16:30:00|9204.4|9198.4|9203.4|9197.4|9215.9|9209.9|9186.4|9180.4|4058
1585240500000|2020-03-26 16:35:00|9204.4|9198.4|9209.4|9203.4|9210.9|9204.9|9190.9|9184.9|1107
1585240800000|2020-03-26 16:40:00|9209.9|9203.9|9196.4|9190.4|9215.4|9209.4|9195.4|9189.4|339
1585241100000|2020-03-26 16:45:00|9195.9|9189.9|9192.4|9186.4|9200.9|9194.9|9178.9|9172.9|303
1585241400000|2020-03-26 16:50:00|9191.9|9185.9|9202.4|9196.4|9224.9|9218.9|9191.4|9185.4|537
1585241700000|2020-03-26 16:55:00|9201.9|9195.9|9218.4|9212.4|9220.9|9214.9|9198.4|9192.4|176
1585242000000|2020-03-26 17:00:00|9217.9|9211.9|9220.4|9214.4|9222.4|9216.4|9211.4|9205.4|135
1585242300000|2020-03-26 17:05:00|9219.9|9213.9|9163.9|9157.9|9219.9|9213.9|9162.9|9156.9|273
1585242600000|2020-03-26 17:10:00|9163.4|9157.4|9136.4|9130.4|9167.9|9161.9|9127.4|9121.4|194
1585242900000|2020-03-26 17:15:00|9138.4|9132.4|9162.9|9156.9|9168.4|9162.4|9125.4|9119.4|210
1585243200000|2020-03-26 17:20:00|9163.9|9157.9|9165.9|9159.9|9166.4|9160.4|9139.9|9133.9|237
1585243500000|2020-03-26 17:25:00|9166.9|9160.9|9164.4|9158.4|9170.4|9164.4|9154.4|9148.4|189
1585243800000|2020-03-26 17:30:00|9163.9|9157.9|9134.9|9128.9|9169.9|9163.9|9128.4|9122.4|126
1585244100000|2020-03-26 17:35:00|9135.4|9129.4|9138.4|9132.4|9154.9|9148.9|9123.9|9117.9|131
1585244400000|2020-03-26 17:40:00|9137.9|9131.9|9140.4|9134.4|9146.9|9140.9|9132.4|9126.4|106
1585244700000|2020-03-26 17:45:00|9139.9|9133.9|9148.4|9142.4|9148.9|9142.9|9124.9|9118.9|56
1585245000000|2020-03-26 17:50:00|9148.9|9142.9|9145.9|9139.9|9160.4|9154.4|9138.4|9132.4|138
1585245300000|2020-03-26 17:55:00|9146.4|9140.4|9137.9|9131.9|9147.9|9141.9|9126.9|9120.9|92
1585245600000|2020-03-26 18:00:00|9138.9|9132.9|9145.9|9139.9|9146.9|9140.9|9131.4|9125.4|9
1585245900000|2020-03-26 18:05:00|9145.4|9139.4|9120.9|9114.9|9146.9|9140.9|9112.4|9106.4|49
1585246200000|2020-03-26 18:10:00|9119.9|9113.9|9108.4|9102.4|9133.4|9127.4|9104.9|9098.9|17
1585246500000|2020-03-26 18:15:00|9107.9|9101.9|9116.9|9110.9|9121.4|9115.4|9103.4|9097.4|17
1585246800000|2020-03-26 18:20:00|9113.4|9107.4|9139.4|9133.4|9145.9|9139.9|9110.4|9104.4|8
1585247100000|2020-03-26 18:25:00|9138.9|9132.9|9153.4|9147.4|9159.9|9153.9|9136.9|9130.9|30
1585247400000|2020-03-26 18:30:00|9153.9|9147.9|9170.9|9164.9|9178.9|9172.9|9153.9|9147.9|15
1585247700000|2020-03-26 18:35:00|9171.4|9165.4|9169.9|9163.9|9183.4|9177.4|9164.4|9158.4|57
1585248000000|2020-03-26 18:40:00|9169.4|9163.4|9159.9|9153.9|9178.9|9172.9|9157.9|9151.9|20
1585248300000|2020-03-26 18:45:00|9160.4|9154.4|9166.9|9160.9|9178.4|9172.4|9158.9|9152.9|14
1585248600000|2020-03-26 18:50:00|9167.4|9161.4|9192.4|9186.4|9193.4|9187.4|9167.4|9161.4|40
1585248900000|2020-03-26 18:55:00|9191.9|9185.9|9203.4|9197.4|9205.9|9199.9|9180.4|9174.4|44
1585249200000|2020-03-26 19:00:00|9202.9|9196.9|9201.4|9195.4|9203.9|9197.9|9195.9|9189.9|16
1585249500000|2020-03-26 19:05:00|9199.9|9193.9|9183.9|9177.9|9199.9|9193.9|9179.9|9173.9|48
1585249800000|2020-03-26 19:10:00|9184.4|9178.4|9190.9|9184.9|9197.9|9191.9|9182.9|9176.9|32
1585250100000|2020-03-26 19:15:00|9190.4|9184.4|9190.4|9184.4|9198.9|9192.9|9181.9|9175.9|38
1585250400000|2020-03-26 19:20:00|9189.4|9183.4|9166.9|9160.9|9193.4|9187.4|9166.9|9160.9|45
1585250700000|2020-03-26 19:25:00|9167.4|9161.4|9185.9|9179.9|9186.9|9180.9|9167.4|9161.4|2
1585251000000|2020-03-26 19:30:00|9186.4|9180.4|9208.4|9202.4|9208.4|9202.4|9186.4|9180.4|14
1585251300000|2020-03-26 19:35:00|9209.9|9203.9|9167.4|9161.4|9213.9|9207.9|9154.4|9148.4|29
1585251600000|2020-03-26 19:40:00|9169.9|9163.9|9184.4|9178.4|9189.9|9183.9|9169.4|9163.4|8
1585251900000|2020-03-26 19:45:00|9183.9|9177.9|9173.4|9167.4|9184.4|9178.4|9167.4|9161.4|11
1585252200000|2020-03-26 19:50:00|9174.4|9168.4|9246.4|9240.4|9246.9|9240.9|9174.4|9168.4|38
1585252500000|2020-03-26 19:55:00|9246.9|9240.9|9243.4|9237.4|9258.9|9252.9|9230.9|9224.9|139
1585252800000|2020-03-26 20:00:00|9242.4|9236.4|9238.9|9232.9|9247.4|9241.4|9236.4|9230.4|14
1585253100000|2020-03-26 20:05:00|9239.9|9233.9|9245.9|9239.9|9247.9|9241.9|9238.4|9232.4|10
1585253400000|2020-03-26 20:10:00|9247.4|9241.4|9252.4|9246.4|9255.9|9249.9|9247.4|9241.4|8
1585253700000|2020-03-26 20:15:00|9252.9|9246.9|9253.9|9247.9|9253.9|9247.9|9248.9|9242.9|1
1585254000000|2020-03-26 20:20:00|9254.4|9248.4|9254.4|9248.4|9255.4|9249.4|9254.4|9248.4|0
1585254300000|2020-03-26 20:25:00|9253.9|9247.9|9253.4|9247.4|9253.9|9247.9|9253.4|9247.4|0
1585254600000|2020-03-26 20:30:00|9254.4|9248.4|9265.9|9259.9|9266.9|9260.9|9254.4|9248.4|14
1585254900000|2020-03-26 20:35:00|9266.4|9260.4|9273.9|9267.9|9273.9|9267.9|9266.4|9260.4|1
1585255200000|2020-03-26 20:40:00|9271.4|9265.4|9269.9|9263.9|9274.4|9268.4|9269.4|9263.4|21
1585255500000|2020-03-26 20:45:00|9270.4|9264.4|9271.9|9265.9|9273.4|9267.4|9269.9|9263.9|1
1585255800000|2020-03-26 20:50:00|9271.4|9265.4|9270.4|9264.4|9271.4|9265.4|9263.4|9257.4|2
1585256100000|2020-03-26 20:55:00|9270.9|9264.9|9277.2|9267.2|9279.9|9273.9|9270.9|9264.9|2
1585256400000|2020-03-26 21:00:00|9277.1|9267.1|9275.7|9265.7|9278.6|9268.6|9274.8|9264.8|0
1585256700000|2020-03-26 21:05:00|9275.9|9265.9|9275.7|9265.7|9276.4|9266.4|9273.7|9263.7|0
1585257000000|2020-03-26 21:10:00|9276.2|9266.2|9273.2|9263.2|9276.4|9266.4|9272.1|9262.1|0
1585257300000|2020-03-26 21:15:00|9272.8|9262.8|9271.1|9261.1|9272.8|9262.8|9270.1|9260.1|0
1585257600000|2020-03-26 21:20:00|9270.6|9260.6|9271.1|9261.1|9273.1|9263.1|9267.7|9257.7|0
1585257900000|2020-03-26 21:25:00|9271.3|9261.3|9275.8|9265.8|9276.7|9266.7|9271.3|9261.3|0
1585258200000|2020-03-26 21:30:00|9276|9266|9278.9|9268.9|9281.8|9271.8|9275.6|9265.6|0
1585258500000|2020-03-26 21:35:00|9278.3|9268.3|9280.3|9270.3|9280.3|9270.3|9277.8|9267.8|0
1585258800000|2020-03-26 21:40:00|9280.5|9270.5|9276.5|9266.5|9280.5|9270.5|9274.9|9264.9|0
1585259100000|2020-03-26 21:45:00|9276.7|9266.7|9280.3|9270.3|9281.4|9271.4|9275.8|9265.8|0
1585259400000|2020-03-26 21:50:00|9280.5|9270.5|9278|9268|9282.1|9272.1|9276.9|9266.9|0
1585259700000|2020-03-26 21:55:00|9277.8|9267.8|9286.8|9276.8|9287.7|9277.7|9276|9266|0
1585260000000|2020-03-26 22:00:00|9291|9281|9276.9|9266.9|9299.9|9289.9|9266.5|9256.5|0
1585260300000|2020-03-26 22:05:00|9276.7|9266.7|9262.7|9252.7|9278.8|9268.8|9254.3|9244.3|0
1585260600000|2020-03-26 22:10:00|9263.3|9253.3|9271|9261|9271.4|9261.4|9252.5|9242.5|0
1585260900000|2020-03-26 22:15:00|9271.2|9261.2|9259.2|9249.2|9271.4|9261.4|9253|9243|0
1585261200000|2020-03-26 22:20:00|9259|9249|9249.9|9239.9|9259|9249|9245.6|9235.6|0
1585261500000|2020-03-26 22:25:00|9249.8|9239.8|9261|9251|9262.2|9252.2|9243.3|9233.3|0
1585261800000|2020-03-26 22:30:00|9261.1|9251.1|9266.6|9256.6|9275.8|9265.8|9257.6|9247.6|0
1585262100000|2020-03-26 22:35:00|9266.2|9256.2|9266.1|9256.1|9271.1|9261.1|9259.4|9249.4|0
1585262400000|2020-03-26 22:40:00|9266.2|9256.2|9252.1|9242.1|9269.2|9259.2|9249.9|9239.9|0
1585262700000|2020-03-26 22:45:00|9252|9242|9245.5|9235.5|9254.8|9244.8|9233.5|9223.5|0
1585263000000|2020-03-26 22:50:00|9244.8|9234.8|9239.3|9229.3|9247|9237|9235.8|9225.8|0
1585263300000|2020-03-26 22:55:00|9239.5|9229.5|9230.6|9220.6|9244.5|9234.5|9228.1|9218.1|0
1585263600000|2020-03-26 23:00:00|9230.4|9220.4|9230.4|9220.4|9234.5|9224.5|9226.5|9216.5|0
1585263900000|2020-03-26 23:05:00|9230.5|9220.5|9230.4|9220.4|9232.1|9222.1|9218.2|9208.2|0
1585264200000|2020-03-26 23:10:00|9230.2|9220.2|9235.4|9225.4|9238.8|9228.8|9229.3|9219.3|0
1585264500000|2020-03-26 23:15:00|9234.9|9224.9|9262.4|9252.4|9270.8|9260.8|9232.8|9222.8|0
1585264800000|2020-03-26 23:20:00|9262.1|9252.1|9268.6|9258.6|9268.6|9258.6|9257|9247|0
1585265100000|2020-03-26 23:25:00|9268.5|9258.5|9263.4|9253.4|9270.8|9260.8|9258.9|9248.9|0
1585265400000|2020-03-26 23:30:00|9263.6|9253.6|9250.8|9240.8|9263.6|9253.6|9246.1|9236.1|0
1585265700000|2020-03-26 23:35:00|9250.7|9240.7|9268.1|9258.1|9270.8|9260.8|9249.1|9239.1|0
1585266000000|2020-03-26 23:40:00|9267.9|9257.9|9275.8|9265.8|9286.8|9276.8|9266.9|9256.9|0
1585266300000|2020-03-26 23:45:00|9275.3|9265.3|9276.3|9266.3|9287.1|9277.1|9273.4|9263.4|0
1585266600000|2020-03-26 23:50:00|9275.8|9265.8|9277.2|9267.2|9281.2|9271.2|9268.9|9258.9|0
1585266900000|2020-03-26 23:55:00|9277.8|9267.8|9305.7|9295.7|9314.5|9304.5|9275.6|9265.6|0
1585267200000|2020-03-27 00:00:00|9305.5|9295.5|9314.2|9304.2|9314.8|9304.8|9293.8|9283.8|0
1585267500000|2020-03-27 00:05:00|9313.5|9303.5|9293.5|9283.5|9314.8|9304.8|9286.8|9276.8|0
1585267800000|2020-03-27 00:10:00|9293.6|9283.6|9276.6|9266.6|9299.1|9289.1|9273.7|9263.7|0
1585268100000|2020-03-27 00:15:00|9277.1|9267.1|9254.7|9244.7|9277.6|9267.6|9252.1|9242.1|0
1585268400000|2020-03-27 00:20:00|9254.6|9244.6|9246.6|9236.6|9260.4|9250.4|9242.9|9232.9|0
1585268700000|2020-03-27 00:25:00|9247.1|9237.1|9263.3|9253.3|9267.9|9257.9|9247.1|9237.1|0
1585269000000|2020-03-27 00:30:00|9263.4|9253.4|9262.9|9252.9|9272.8|9262.8|9262.9|9252.9|0
1585269300000|2020-03-27 00:35:00|9261.8|9251.8|9264.3|9254.3|9271.7|9261.7|9260.3|9250.3|0
1585269600000|2020-03-27 00:40:00|9264.8|9254.8|9243.2|9233.2|9266.3|9256.3|9241.7|9231.7|0
1585269900000|2020-03-27 00:45:00|9243.1|9233.1|9193.9|9183.9|9244.9|9234.9|9191.8|9181.8|0
1585270200000|2020-03-27 00:50:00|9193.3|9183.3|9202.2|9192.2|9220.8|9210.8|9184.2|9174.2|0
1585270500000|2020-03-27 00:55:00|9202.7|9192.7|9176|9166|9203.7|9193.7|9165.4|9155.4|0
1585270800000|2020-03-27 01:00:00|9175.8|9165.8|9173.1|9163.1|9185.3|9175.3|9157.1|9147.1|0
1585271100000|2020-03-27 01:05:00|9173.3|9163.3|9137.7|9127.7|9175.9|9165.9|9136.1|9126.1|0
1585271400000|2020-03-27 01:10:00|9137.2|9127.2|9121.7|9111.7|9147.6|9137.6|9118|9108|0
1585271700000|2020-03-27 01:15:00|9120.6|9110.6|9129.1|9119.1|9155.5|9145.5|9117.6|9107.6|0
1585272000000|2020-03-27 01:20:00|9128.3|9118.3|9142.7|9132.7|9146.3|9136.3|9120.3|9110.3|0
1585272300000|2020-03-27 01:25:00|9144|9134|9142.6|9132.6|9159.1|9149.1|9138.3|9128.3|0
1585272600000|2020-03-27 01:30:00|9142.5|9132.5|9160.8|9150.8|9167|9157|9129.6|9119.6|0
1585272900000|2020-03-27 01:35:00|9161.6|9151.6|9149.3|9139.3|9180.7|9170.7|9141.1|9131.1|0
1585273200000|2020-03-27 01:40:00|9149.5|9139.5|9136.9|9126.9|9155|9145|9134.5|9124.5|0
1585273500000|2020-03-27 01:45:00|9136.8|9126.8|9130.9|9120.9|9153.3|9143.3|9129.5|9119.5|0
1585273800000|2020-03-27 01:50:00|9130.8|9120.8|9127.1|9117.1|9133.8|9123.8|9110.2|9100.2|0
1585274100000|2020-03-27 01:55:00|9127.4|9117.4|9154.3|9144.3|9154.4|9144.4|9127.4|9117.4|0
1585274400000|2020-03-27 02:00:00|9154.5|9144.5|9131.2|9121.2|9154.5|9144.5|9123.5|9113.5|0
1585274700000|2020-03-27 02:05:00|9131.1|9121.1|9131.5|9121.5|9148.5|9138.5|9127.3|9117.3|0
1585275000000|2020-03-27 02:10:00|9130.9|9120.9|9093.5|9083.5|9130.9|9120.9|9093.5|9083.5|0
1585275300000|2020-03-27 02:15:00|9093.4|9083.4|9098|9088|9103.6|9093.6|9087.9|9077.9|0
1585275600000|2020-03-27 02:20:00|9098.1|9088.1|9105.6|9095.6|9105.7|9095.7|9094|9084|0
1585275900000|2020-03-27 02:25:00|9105.1|9095.1|9092.1|9082.1|9107.4|9097.4|9090.7|9080.7|0
1585276200000|2020-03-27 02:30:00|9092.3|9082.3|9104.4|9094.4|9104.5|9094.5|9090.5|9080.5|0
1585276500000|2020-03-27 02:35:00|9104.3|9094.3|9095.2|9085.2|9104.4|9094.4|9095.1|9085.1|0
1585276800000|2020-03-27 02:40:00|9095.1|9085.1|9111.5|9101.5|9115.8|9105.8|9087.1|9077.1|0
1585277100000|2020-03-27 02:45:00|9112.1|9102.1|9117|9107|9126.4|9116.4|9105.3|9095.3|0
1585277400000|2020-03-27 02:50:00|9118.3|9108.3|9091.2|9081.2|9136|9126|9091.1|9081.1|0
1585277700000|2020-03-27 02:55:00|9091.1|9081.1|9093.7|9083.7|9097.2|9087.2|9077.6|9067.6|0
1585278000000|2020-03-27 03:00:00|9093.8|9083.8|9089.6|9079.6|9108.7|9098.7|9083.9|9073.9|0
1585278300000|2020-03-27 03:05:00|9090.1|9080.1|9106.8|9096.8|9108.2|9098.2|9090.1|9080.1|0
1585278600000|2020-03-27 03:10:00|9106.6|9096.6|9116.8|9106.8|9121.4|9111.4|9100.7|9090.7|0
1585278900000|2020-03-27 03:15:00|9116.9|9106.9|9113.4|9103.4|9118.6|9108.6|9109.5|9099.5|0
1585279200000|2020-03-27 03:20:00|9114.7|9104.7|9135.8|9125.8|9145.2|9135.2|9109.1|9099.1|0
1585279500000|2020-03-27 03:25:00|9135.9|9125.9|9148.8|9138.8|9154.7|9144.7|9135.7|9125.7|0
1585279800000|2020-03-27 03:30:00|9149.3|9139.3|9144.9|9134.9|9153.5|9143.5|9139.8|9129.8|0
1585280100000|2020-03-27 03:35:00|9145|9135|9129.5|9119.5|9147.5|9137.5|9129.3|9119.3|0
1585280400000|2020-03-27 03:40:00|9129.6|9119.6|9141.3|9131.3|9148.8|9138.8|9126.1|9116.1|0
1585280700000|2020-03-27 03:45:00|9141.2|9131.2|9150.8|9140.8|9153.9|9143.9|9138.3|9128.3|0
1585281000000|2020-03-27 03:50:00|9149.7|9139.7|9159.5|9149.5|9169.8|9159.8|9144.7|9134.7|0
1585281300000|2020-03-27 03:55:00|9159.4|9149.4|9172.1|9162.1|9183.9|9173.9|9156.4|9146.4|0
1585281600000|2020-03-27 04:00:00|9172.3|9162.3|9176.9|9166.9|9178.4|9168.4|9166.1|9156.1|0
1585281900000|2020-03-27 04:05:00|9177|9167|9155.5|9145.5|9178.3|9168.3|9153.4|9143.4|0
1585282200000|2020-03-27 04:10:00|9155.2|9145.2|9157.8|9147.8|9160.8|9150.8|9150.8|9140.8|0
1585282500000|2020-03-27 04:15:00|9157.7|9147.7|9159.1|9149.1|9167.7|9157.7|9154.4|9144.4|0
1585282800000|2020-03-27 04:20:00|9159|9149|9164|9154|9164.1|9154.1|9150|9140|0
1585283100000|2020-03-27 04:25:00|9164.1|9154.1|9154.5|9144.5|9164.6|9154.6|9153|9143|0
1585283400000|2020-03-27 04:30:00|9154.6|9144.6|9131.1|9121.1|9156.1|9146.1|9131.1|9121.1|0
1585283700000|2020-03-27 04:35:00|9131.2|9121.2|9132.4|9122.4|9138.1|9128.1|9123.1|9113.1|0
1585284000000|2020-03-27 04:40:00|9133|9123|9132.1|9122.1|9136.8|9126.8|9128.3|9118.3|0
1585284300000|2020-03-27 04:45:00|9131.9|9121.9|9123.6|9113.6|9134.6|9124.6|9117|9107|0
1585284600000|2020-03-27 04:50:00|9123.5|9113.5|9102.4|9092.4|9123.6|9113.6|9093.2|9083.2|0
1585284900000|2020-03-27 04:55:00|9102.5|9092.5|9122.6|9112.6|9123.3|9113.3|9102.5|9092.5|0
1585285200000|2020-03-27 05:00:00|9122.1|9112.1|9116.6|9106.6|9126.8|9116.8|9112.9|9102.9|0
1585285500000|2020-03-27 05:05:00|9116|9106|9095.9|9085.9|9120.4|9110.4|9093|9083|0
1585285800000|2020-03-27 05:10:00|9095.4|9085.4|9098.8|9088.8|9101.4|9091.4|9089.9|9079.9|0
1585286100000|2020-03-27 05:15:00|9098.7|9088.7|9080.3|9070.3|9098.7|9088.7|9076.3|9066.3|0
1585286400000|2020-03-27 05:20:00|9080.2|9070.2|9092.2|9082.2|9102.3|9092.3|9080.2|9070.2|0
1585286700000|2020-03-27 05:25:00|9092.3|9082.3|9100.7|9090.7|9100.8|9090.8|9082.3|9072.3|0
1585287000000|2020-03-27 05:30:00|9102|9092|9139.9|9129.9|9144.8|9134.8|9099|9089|0
1585287300000|2020-03-27 05:35:00|9139.8|9129.8|9131|9121|9139.8|9129.8|9125|9115|0
1585287600000|2020-03-27 05:40:00|9131.1|9121.1|9131.3|9121.3|9144.3|9134.3|9122.5|9112.5|0
1585287900000|2020-03-27 05:45:00|9131.4|9121.4|9122.1|9112.1|9139.2|9129.2|9116|9106|0
1585288200000|2020-03-27 05:50:00|9122.6|9112.6|9134.5|9124.5|9135.8|9125.8|9122.1|9112.1|0
1585288500000|2020-03-27 05:55:00|9134.6|9124.6|9181.4|9171.4|9181.6|9171.6|9134.6|9124.6|0
1585288800000|2020-03-27 06:00:00|9181.1|9171.1|9226.4|9216.4|9232.5|9222.5|9160.9|9150.9|0
1585289100000|2020-03-27 06:05:00|9226.5|9216.5|9233.6|9223.6|9238.1|9228.1|9206.2|9196.2|0
1585289400000|2020-03-27 06:10:00|9233.7|9223.7|9194|9184|9235.1|9225.1|9192.2|9182.2|0
1585289700000|2020-03-27 06:15:00|9196.6|9186.6|9225.7|9215.7|9235.7|9225.7|9185|9175|0
1585290000000|2020-03-27 06:20:00|9225.9|9215.9|9226.6|9216.6|9237.2|9227.2|9213.4|9203.4|0
1585290300000|2020-03-27 06:25:00|9226.5|9216.5|9231.7|9221.7|9236.8|9226.8|9224.7|9214.7|0
1585290600000|2020-03-27 06:30:00|9232.3|9222.3|9228.6|9218.6|9243.4|9233.4|9225.6|9215.6|0
1585290900000|2020-03-27 06:35:00|9228.5|9218.5|9225|9215|9233.9|9223.9|9214.3|9204.3|0
1585291200000|2020-03-27 06:40:00|9224.9|9214.9|9194.1|9184.1|9232.3|9222.3|9194|9184|0
1585291500000|2020-03-27 06:45:00|9194|9184|9158.3|9148.3|9194|9184|9150|9140|0
1585291800000|2020-03-27 06:50:00|9157.6|9147.6|9173.7|9163.7|9175.5|9165.5|9156.3|9146.3|0
1585292100000|2020-03-27 06:55:00|9173.2|9163.2|9167.2|9157.2|9191|9181|9165.5|9155.5|0
1585292400000|2020-03-27 07:00:00|9145.4|9139.4|9109.4|9103.4|9151.9|9145.9|9108.9|9102.9|128
1585292700000|2020-03-27 07:05:00|9108.9|9102.9|9088.9|9082.9|9118.9|9112.9|9084.4|9078.4|147
1585293000000|2020-03-27 07:10:00|9088.4|9082.4|9058.4|9052.4|9092.4|9086.4|9052.4|9046.4|104
1585293300000|2020-03-27 07:15:00|9058.9|9052.9|9087.4|9081.4|9091.9|9085.9|9058.4|9052.4|65
1585293600000|2020-03-27 07:20:00|9087.9|9081.9|9090.9|9084.9|9106.9|9100.9|9068.9|9062.9|68
1585293900000|2020-03-27 07:25:00|9091.4|9085.4|9096.4|9090.4|9106.9|9100.9|9082.9|9076.9|46
1585294200000|2020-03-27 07:30:00|9096.9|9090.9|9075.9|9069.9|9105.9|9099.9|9075.4|9069.4|77
1585294500000|2020-03-27 07:35:00|9075.4|9069.4|9071.9|9065.9|9086.9|9080.9|9071.9|9065.9|27
1585294800000|2020-03-27 07:40:00|9069.9|9063.9|9081.9|9075.9|9082.9|9076.9|9066.9|9060.9|9
1585295100000|2020-03-27 07:45:00|9082.4|9076.4|9065.4|9059.4|9089.9|9083.9|9063.9|9057.9|89
1585295400000|2020-03-27 07:50:00|9065.9|9059.9|9059.9|9053.9|9079.9|9073.9|9053.9|9047.9|114
1585295700000|2020-03-27 07:55:00|9059.4|9053.4|9061.4|9055.4|9075.4|9069.4|9031.4|9025.4|331
1585296000000|2020-03-27 08:00:00|9060.9|9054.9|9067.9|9061.9|9068.4|9062.4|9019.4|9013.4|875
1585296300000|2020-03-27 08:05:00|9068.4|9062.4|9078.9|9072.9|9087.9|9081.9|9046.9|9040.9|870
1585296600000|2020-03-27 08:10:00|9078.4|9072.4|9094.4|9088.4|9111.4|9105.4|9065.4|9059.4|620
1585296900000|2020-03-27 08:15:00|9095.4|9089.4|9073.9|9067.9|9104.4|9098.4|9057.9|9051.9|347
1585297200000|2020-03-27 08:20:00|9071.4|9065.4|9081.9|9075.9|9084.4|9078.4|9061.4|9055.4|237
1585297500000|2020-03-27 08:25:00|9081.4|9075.4|9098.9|9092.9|9102.4|9096.4|9062.9|9056.9|379
1585297800000|2020-03-27 08:30:00|9098.4|9092.4|9094.4|9088.4|9107.9|9101.9|9081.4|9075.4|334
1585298100000|2020-03-27 08:35:00|9093.4|9087.4|9087.9|9081.9|9103.4|9097.4|9078.4|9072.4|558
1585298400000|2020-03-27 08:40:00|9086.3|9080.3|9073.3|9067.3|9100.8|9094.8|9065.8|9059.8|303
1585298700000|2020-03-27 08:45:00|9073.8|9067.8|9060.3|9054.3|9083.3|9077.3|9052.3|9046.3|301
1585299000000|2020-03-27 08:50:00|9060.8|9054.8|9044.8|9038.8|9064.8|9058.8|9028.3|9022.3|440
1585299300000|2020-03-27 08:55:00|9045.3|9039.3|9022.8|9016.8|9050.3|9044.3|9016.8|9010.8|512
1585299600000|2020-03-27 09:00:00|9022.3|9016.3|9032.3|9026.3|9053.8|9047.8|9022.3|9016.3|373
1585299900000|2020-03-27 09:05:00|9031.8|9025.8|9032.8|9026.8|9042.8|9036.8|9021.3|9015.3|269
1585300200000|2020-03-27 09:10:00|9032.3|9026.3|9026.8|9020.8|9041.3|9035.3|9022.3|9016.3|292
1585300500000|2020-03-27 09:15:00|9027.3|9021.3|9023.3|9017.3|9048.3|9042.3|9023.3|9017.3|317
1585300800000|2020-03-27 09:20:00|9023.8|9017.8|9025.8|9019.8|9033.8|9027.8|9023.8|9017.8|171
1585301100000|2020-03-27 09:25:00|9026.3|9020.3|9017.3|9011.3|9030.8|9024.8|9011.8|9005.8|399
1585301400000|2020-03-27 09:30:00|9016.8|9010.8|9014.3|9008.3|9018.3|9012.3|9006.3|9000.3|297
1585301700000|2020-03-27 09:35:00|9014.8|9008.8|9027.8|9021.8|9028.3|9022.3|9008.3|9002.3|580
1585302000000|2020-03-27 09:40:00|9028.3|9022.3|9051.8|9045.8|9055.3|9049.3|9026.8|9020.8|379
1585302300000|2020-03-27 09:45:00|9052.3|9046.3|9054.3|9048.3|9057.3|9051.3|9040.8|9034.8|129
1585302600000|2020-03-27 09:50:00|9054.8|9048.8|9058.3|9052.3|9076.8|9070.8|9054.3|9048.3|231
1585302900000|2020-03-27 09:55:00|9057.8|9051.8|9044.8|9038.8|9064.8|9058.8|9044.8|9038.8|141
1585303200000|2020-03-27 10:00:00|9045.8|9039.8|9024.3|9018.3|9045.8|9039.8|9018.8|9012.8|174
1585303500000|2020-03-27 10:05:00|9023.8|9017.8|9012.8|9006.8|9032.8|9026.8|9011.3|9005.3|542
1585303800000|2020-03-27 10:10:00|9014.8|9008.8|9009.8|9003.8|9015.8|9009.8|8994.3|8988.3|530
1585304100000|2020-03-27 10:15:00|9007.3|9001.3|9020.8|9014.8|9020.8|9014.8|8999.8|8993.8|296
1585304400000|2020-03-27 10:20:00|9020.3|9014.3|9026.3|9020.3|9033.3|9027.3|9020.3|9014.3|430
1585304700000|2020-03-27 10:25:00|9026.8|9020.8|9043.8|9037.8|9047.8|9041.8|9026.8|9020.8|318
1585305000000|2020-03-27 10:30:00|9044.3|9038.3|9048.8|9042.8|9051.8|9045.8|9023.8|9017.8|273
1585305300000|2020-03-27 10:35:00|9049.3|9043.3|9047.8|9041.8|9066.8|9060.8|9041.3|9035.3|544
1585305600000|2020-03-27 10:40:00|9045.8|9039.8|9053.8|9047.8|9056.8|9050.8|9037.8|9031.8|233
1585305900000|2020-03-27 10:45:00|9056.8|9050.8|9034.8|9028.8|9062.8|9056.8|9032.8|9026.8|489
1585306200000|2020-03-27 10:50:00|9034.3|9028.3|9015.3|9009.3|9034.8|9028.8|9015.3|9009.3|174
1585306500000|2020-03-27 10:55:00|9013.8|9007.8|9003.3|8997.3|9020.8|9014.8|8996.8|8990.8|419
1585306800000|2020-03-27 11:00:00|9003.8|8997.8|9038.3|9032.3|9045.8|9039.8|9000.8|8994.8|260
1585307100000|2020-03-27 11:05:00|9037.8|9031.8|9052.8|9046.8|9055.8|9049.8|9029.8|9023.8|151
1585307400000|2020-03-27 11:10:00|9052.3|9046.3|9039.3|9033.3|9056.3|9050.3|9036.8|9030.8|201
1585307700000|2020-03-27 11:15:00|9039.8|9033.8|9018.8|9012.8|9043.8|9037.8|9018.8|9012.8|204
1585308000000|2020-03-27 11:20:00|9018.3|9012.3|8996.3|8990.3|9024.3|9018.3|8994.8|8988.8|246
1585308300000|2020-03-27 11:25:00|8995.8|8989.8|8988.8|8982.8|9010.8|9004.8|8985.8|8979.8|267
1585308600000|2020-03-27 11:30:00|8991.3|8985.3|8976.3|8970.3|8993.8|8987.8|8974.8|8968.8|258
1585308900000|2020-03-27 11:35:00|8975.8|8969.8|8986.8|8980.8|8991.8|8985.8|8974.3|8968.3|322
1585309200000|2020-03-27 11:40:00|8984.8|8978.8|8973.8|8967.8|8989.3|8983.3|8965.8|8959.8|216
1585309500000|2020-03-27 11:45:00|8974.3|8968.3|8959.8|8953.8|8985.3|8979.3|8958.3|8952.3|236
1585309800000|2020-03-27 11:50:00|8959.3|8953.3|8931.3|8925.3|8960.8|8954.8|8928.8|8922.8|303
1585310100000|2020-03-27 11:55:00|8931.8|8925.8|8919.3|8913.3|8933.8|8927.8|8913.3|8907.3|418
1585310400000|2020-03-27 12:00:00|8918.8|8912.8|8921.8|8915.8|8923.3|8917.3|8902.8|8896.8|315
1585310700000|2020-03-27 12:05:00|8921.3|8915.3|8906.3|8900.3|8922.8|8916.8|8905.8|8899.8|240
1585311000000|2020-03-27 12:10:00|8906.8|8900.8|8878.3|8872.3|8913.3|8907.3|8878.3|8872.3|291
1585311300000|2020-03-27 12:15:00|8877.8|8871.8|8892.8|8886.8|8895.8|8889.8|8874.8|8868.8|224
1585311600000|2020-03-27 12:20:00|8892.3|8886.3|8891.8|8885.8|8907.3|8901.3|8887.8|8881.8|193
1585311900000|2020-03-27 12:25:00|8892.3|8886.3|8942.8|8936.8|8948.3|8942.3|8891.3|8885.3|330
1585312200000|2020-03-27 12:30:00|8942.3|8936.3|8947.3|8941.3|8965.3|8959.3|8938.3|8932.3|604
1585312500000|2020-03-27 12:35:00|8945.3|8939.3|8938.3|8932.3|8958.3|8952.3|8935.8|8929.8|235
1585312800000|2020-03-27 12:40:00|8939.3|8933.3|8933.3|8927.3|8951.3|8945.3|8933.3|8927.3|288
1585313100000|2020-03-27 12:45:00|8931.8|8925.8|8900.8|8894.8|8931.8|8925.8|8900.3|8894.3|367
1585313400000|2020-03-27 12:50:00|8901.3|8895.3|8924.3|8918.3|8928.8|8922.8|8894.8|8888.8|337
1585313700000|2020-03-27 12:55:00|8925.3|8919.3|8920.8|8914.8|8931.3|8925.3|8909.8|8903.8|246
1585314000000|2020-03-27 13:00:00|8921.3|8915.3|8908.3|8902.3|8932.8|8926.8|8906.8|8900.8|197
1585314300000|2020-03-27 13:05:00|8907.8|8901.8|8915.3|8909.3|8920.8|8914.8|8905.3|8899.3|531
1585314600000|2020-03-27 13:10:00|8915.8|8909.8|8904.3|8898.3|8923.8|8917.8|8903.8|8897.8|263
1585314900000|2020-03-27 13:15:00|8903.8|8897.8|8918.8|8912.8|8922.3|8916.3|8901.8|8895.8|198
1585315200000|2020-03-27 13:20:00|8917.3|8911.3|8917.3|8911.3|8927.3|8921.3|8909.3|8903.3|155
1585315500000|2020-03-27 13:25:00|8917.8|8911.8|8941.3|8935.3|8943.3|8937.3|8913.3|8907.3|312
1585315800000|2020-03-27 13:30:00|8940.8|8934.8|8960.8|8954.8|8969.8|8963.8|8933.3|8927.3|483
1585316100000|2020-03-27 13:35:00|8961.3|8955.3|8969.3|8963.3|8994.8|8988.8|8958.8|8952.8|579
1585316400000|2020-03-27 13:40:00|8968.8|8962.8|8940.3|8934.3|8969.3|8963.3|8928.3|8922.3|631
1585316700000|2020-03-27 13:45:00|8940.8|8934.8|8939.8|8933.8|8948.3|8942.3|8922.3|8916.3|495
1585317000000|2020-03-27 13:50:00|8940.3|8934.3|8954.3|8948.3|8983.8|8977.8|8940.3|8934.3|376
1585317300000|2020-03-27 13:55:00|8953.3|8947.3|8959.8|8953.8|8983.3|8977.3|8953.3|8947.3|347
1585317600000|2020-03-27 14:00:00|8957.3|8951.3|8935.8|8929.8|8962.3|8956.3|8935.8|8929.8|243
1585317900000|2020-03-27 14:05:00|8937.3|8931.3|8950.3|8944.3|8955.3|8949.3|8931.8|8925.8|562
1585318200000|2020-03-27 14:10:00|8949.8|8943.8|8959.3|8953.3|8969.8|8963.8|8948.8|8942.8|437
1585318500000|2020-03-27 14:15:00|8959.8|8953.8|8936.8|8930.8|8969.8|8963.8|8930.3|8924.3|260
1585318800000|2020-03-27 14:20:00|8936.3|8930.3|8923.3|8917.3|8943.8|8937.8|8921.8|8915.8|216
1585319100000|2020-03-27 14:25:00|8923.8|8917.8|8918.8|8912.8|8935.3|8929.3|8906.3|8900.3|510
1585319400000|2020-03-27 14:30:00|8918.3|8912.3|8903.8|8897.8|8925.3|8919.3|8902.3|8896.3|282
1585319700000|2020-03-27 14:35:00|8904.3|8898.3|8897.8|8891.8|8915.3|8909.3|8886.3|8880.3|578
1585320000000|2020-03-27 14:40:00|8898.3|8892.3|8900.3|8894.3|8918.3|8912.3|8890.3|8884.3|764
1585320300000|2020-03-27 14:45:00|8899.8|8893.8|8880.8|8874.8|8900.3|8894.3|8872.3|8866.3|682
1585320600000|2020-03-27 14:50:00|8881.3|8875.3|8907.8|8901.8|8909.8|8903.8|8869.8|8863.8|318
1585320900000|2020-03-27 14:55:00|8908.3|8902.3|8893.3|8887.3|8912.8|8906.8|8883.3|8877.3|328
1585321200000|2020-03-27 15:00:00|8892.8|8886.8|8934.8|8928.8|8935.3|8929.3|8892.8|8886.8|308
1585321500000|2020-03-27 15:05:00|8935.3|8929.3|8966.8|8960.8|8969.8|8963.8|8926.3|8920.3|465
1585321800000|2020-03-27 15:10:00|8967.8|8961.8|8980.8|8974.8|8990.8|8984.8|8961.8|8955.8|717
1585322100000|2020-03-27 15:15:00|8979.3|8973.3|9003.3|8997.3|9006.8|9000.8|8978.3|8972.3|771
1585322400000|2020-03-27 15:20:00|9003.8|8997.8|8993.3|8987.3|9004.3|8998.3|8983.3|8977.3|619
1585322700000|2020-03-27 15:25:00|8993.8|8987.8|8995.8|8989.8|9010.8|9004.8|8978.8|8972.8|605
1585323000000|2020-03-27 15:30:00|8996.3|8990.3|9008.3|9002.3|9013.3|9007.3|8986.3|8980.3|550
1585323300000|2020-03-27 15:35:00|9006.3|9000.3|8994.8|8988.8|9020.3|9014.3|8989.3|8983.3|736
1585323600000|2020-03-27 15:40:00|8994.3|8988.3|8984.8|8978.8|9005.8|8999.8|8977.3|8971.3|757
1585323900000|2020-03-27 15:45:00|8985.3|8979.3|8985.3|8979.3|8990.8|8984.8|8975.3|8969.3|521
1585324200000|2020-03-27 15:50:00|8985.8|8979.8|9006.3|9000.3|9006.3|9000.3|8985.8|8979.8|364
1585324500000|2020-03-27 15:55:00|9005.8|8999.8|8991.8|8985.8|9019.3|9013.3|8991.3|8985.3|508
1585324800000|2020-03-27 16:00:00|8990.8|8984.8|8977.8|8971.8|8995.3|8989.3|8975.8|8969.8|682
1585325100000|2020-03-27 16:05:00|8976.8|8970.8|8982.8|8976.8|8992.8|8986.8|8974.8|8968.8|737
1585325400000|2020-03-27 16:10:00|8983.3|8977.3|8987.8|8981.8|9002.3|8996.3|8977.8|8971.8|734
1585325700000|2020-03-27 16:15:00|8987.3|8981.3|9017.8|9011.8|9024.3|9018.3|8981.8|8975.8|1257
1585326000000|2020-03-27 16:20:00|9007.3|9001.3|8973.3|8967.3|9014.3|9008.3|8969.8|8963.8|1162
1585326300000|2020-03-27 16:25:00|8972.8|8966.8|8982.8|8976.8|8986.8|8980.8|8955.3|8949.3|2253
1585326600000|2020-03-27 16:30:00|8984.8|8978.8|9018.3|9012.3|9030.3|9024.3|8981.3|8975.3|2170
1585326900000|2020-03-27 16:35:00|9018.8|9012.8|9042.3|9036.3|9051.8|9045.8|9016.3|9010.3|517
1585327200000|2020-03-27 16:40:00|9041.3|9035.3|9044.8|9038.8|9046.3|9040.3|9027.8|9021.8|183
1585327500000|2020-03-27 16:45:00|9044.3|9038.3|9020.8|9014.8|9046.8|9040.8|9020.8|9014.8|167
1585327800000|2020-03-27 16:50:00|9021.3|9015.3|9012.3|9006.3|9023.8|9017.8|9006.3|9000.3|223
1585328100000|2020-03-27 16:55:00|9012.8|9006.8|9017.3|9011.3|9019.3|9013.3|9002.8|8996.8|646
1585328400000|2020-03-27 17:00:00|9018.3|9012.3|9031.8|9025.8|9038.3|9032.3|9012.8|9006.8|115
1585328700000|2020-03-27 17:05:00|9032.3|9026.3|8988.8|8982.8|9033.8|9027.8|8988.8|8982.8|156
1585329000000|2020-03-27 17:10:00|8989.3|8983.3|8963.8|8957.8|8992.3|8986.3|8961.8|8955.8|206
1585329300000|2020-03-27 17:15:00|8964.3|8958.3|8956.3|8950.3|8964.3|8958.3|8948.3|8942.3|207
1585329600000|2020-03-27 17:20:00|8956.8|8950.8|8963.3|8957.3|8965.8|8959.8|8953.3|8947.3|91
1585329900000|2020-03-27 17:25:00|8963.8|8957.8|8948.3|8942.3|8970.8|8964.8|8943.8|8937.8|132
1585330200000|2020-03-27 17:30:00|8947.8|8941.8|8990.8|8984.8|8993.8|8987.8|8944.8|8938.8|44
1585330500000|2020-03-27 17:35:00|8991.3|8985.3|9012.3|9006.3|9012.3|9006.3|8983.8|8977.8|113
1585330800000|2020-03-27 17:40:00|9012.8|9006.8|9015.8|9009.8|9023.3|9017.3|9008.3|9002.3|58
1585331100000|2020-03-27 17:45:00|9016.3|9010.3|9018.3|9012.3|9029.3|9023.3|9005.8|8999.8|38
1585331400000|2020-03-27 17:50:00|9018.8|9012.8|9015.8|9009.8|9030.8|9024.8|9011.3|9005.3|55
1585331700000|2020-03-27 17:55:00|9015.3|9009.3|8998.8|8992.8|9026.8|9020.8|8998.8|8992.8|43
1585332000000|2020-03-27 18:00:00|8999.3|8993.3|8986.3|8980.3|9006.3|9000.3|8984.8|8978.8|113
1585332300000|2020-03-27 18:05:00|8986.8|8980.8|8998.8|8992.8|9002.3|8996.3|8977.8|8971.8|78
1585332600000|2020-03-27 18:10:00|8999.3|8993.3|9022.3|9016.3|9024.3|9018.3|8999.3|8993.3|48
1585332900000|2020-03-27 18:15:00|9022.8|9016.8|9028.8|9022.8|9034.8|9028.8|9018.3|9012.3|50
1585333200000|2020-03-27 18:20:00|9029.3|9023.3|9026.8|9020.8|9036.3|9030.3|9021.3|9015.3|23
1585333500000|2020-03-27 18:25:00|9027.3|9021.3|9035.8|9029.8|9036.8|9030.8|9011.3|9005.3|301
1585333800000|2020-03-27 18:30:00|9034.3|9028.3|9059.3|9053.3|9061.3|9055.3|9034.3|9028.3|83
1585334100000|2020-03-27 18:35:00|9058.8|9052.8|9034.8|9028.8|9064.8|9058.8|9032.8|9026.8|149
1585334400000|2020-03-27 18:40:00|9035.3|9029.3|9025.3|9019.3|9038.8|9032.8|9023.3|9017.3|52
1585334700000|2020-03-27 18:45:00|9024.8|9018.8|9029.8|9023.8|9030.8|9024.8|9015.3|9009.3|30
1585335000000|2020-03-27 18:50:00|9029.3|9023.3|9050.3|9044.3|9051.8|9045.8|9019.3|9013.3|61
1585335300000|2020-03-27 18:55:00|9049.8|9043.8|9073.8|9067.8|9074.3|9068.3|9043.8|9037.8|39
1585335600000|2020-03-27 19:00:00|9072.3|9066.3|9091.3|9085.3|9091.3|9085.3|9061.3|9055.3|51
1585335900000|2020-03-27 19:05:00|9090.8|9084.8|9093.3|9087.3|9096.8|9090.8|9086.3|9080.3|5
1585336200000|2020-03-27 19:10:00|9095.8|9089.8|9090.8|9084.8|9115.3|9109.3|9088.8|9082.8|53
1585336500000|2020-03-27 19:15:00|9091.3|9085.3|9109.8|9103.8|9114.8|9108.8|9087.8|9081.8|53
1585336800000|2020-03-27 19:20:00|9108.8|9102.8|9116.8|9110.8|9118.8|9112.8|9099.8|9093.8|56
1585337100000|2020-03-27 19:25:00|9116.3|9110.3|9111.3|9105.3|9132.3|9126.3|9111.3|9105.3|92
1585337400000|2020-03-27 19:30:00|9108.8|9102.8|9095.3|9089.3|9113.8|9107.8|9068.3|9062.3|135
1585337700000|2020-03-27 19:35:00|9096.3|9090.3|9066.3|9060.3|9096.3|9090.3|9056.3|9050.3|72
1585338000000|2020-03-27 19:40:00|9063.8|9057.8|9026.3|9020.3|9063.8|9057.8|9016.3|9010.3|25
1585338300000|2020-03-27 19:45:00|9025.8|9019.8|9013.8|9007.8|9038.3|9032.3|9006.8|9000.8|21
1585338600000|2020-03-27 19:50:00|9013.3|9007.3|8947.3|8941.3|9013.3|9007.3|8945.3|8939.3|66
1585338900000|2020-03-27 19:55:00|8946.8|8940.8|8969.8|8963.8|8972.8|8966.8|8946.3|8940.3|152
1585339200000|2020-03-27 20:00:00|8978.3|8972.3|8959.3|8953.3|8978.3|8972.3|8954.8|8948.8|21
1585339500000|2020-03-27 20:05:00|8966.3|8960.3|8949.8|8943.8|8970.3|8964.3|8947.8|8941.8|10
1585339800000|2020-03-27 20:10:00|8950.3|8944.3|8947.8|8941.8|8953.8|8947.8|8939.8|8933.8|10
1585340100000|2020-03-27 20:15:00|8947.3|8941.3|8950.3|8944.3|8950.8|8944.8|8945.8|8939.8|1
1585340400000|2020-03-27 20:20:00|8949.8|8943.8|8946.3|8940.3|8950.8|8944.8|8946.3|8940.3|0
1585340700000|2020-03-27 20:25:00|8945.8|8939.8|8953.8|8947.8|8956.8|8950.8|8945.8|8939.8|3
1585341000000|2020-03-27 20:30:00|8953.3|8947.3|8947.8|8941.8|8956.8|8950.8|8939.8|8933.8|6
1585341300000|2020-03-27 20:35:00|8949.8|8943.8|8941.8|8935.8|8954.8|8948.8|8940.3|8934.3|4
1585341600000|2020-03-27 20:40:00|8943.3|8937.3|8939.8|8933.8|8946.3|8940.3|8939.3|8933.3|8
1585341900000|2020-03-27 20:45:00|8938.8|8932.8|8946.3|8940.3|8946.3|8940.3|8938.8|8932.8|12
1585342200000|2020-03-27 20:50:00|8945.8|8939.8|8945.3|8939.3|8946.8|8940.8|8943.8|8937.8|0
1585342500000|2020-03-27 20:55:00|8944.8|8938.8|8943.3|8933.3|8948.8|8942.8|8937.2|8927.2|7
1585519200000|2020-03-29 22:00:00|8806.9|8796.9|8854.5|8844.5|8859.9|8849.9|8792|8782|0
1585519500000|2020-03-29 22:05:00|8854.6|8844.6|8857.9|8847.9|8875.8|8865.8|8843.6|8833.6|0
1585519800000|2020-03-29 22:10:00|8857.8|8847.8|8850.9|8840.9|8861.3|8851.3|8818.3|8808.3|0
1585520100000|2020-03-29 22:15:00|8851|8841|8875.9|8865.9|8888.3|8878.3|8850.6|8840.6|0
1585520400000|2020-03-29 22:20:00|8874.7|8864.7|8848.4|8838.4|8875.7|8865.7|8835.6|8825.6|0
1585520700000|2020-03-29 22:25:00|8848.3|8838.3|8848.2|8838.2|8864.5|8854.5|8831.4|8821.4|0
1585521000000|2020-03-29 22:30:00|8848.4|8838.4|8827.3|8817.3|8855.6|8845.6|8821|8811|0
1585521300000|2020-03-29 22:35:00|8827.2|8817.2|8803.7|8793.7|8843.7|8833.7|8800.5|8790.5|0
1585521600000|2020-03-29 22:40:00|8803.5|8793.5|8811.9|8801.9|8819.5|8809.5|8794.9|8784.9|0
1585521900000|2020-03-29 22:45:00|8812|8802|8806.6|8796.6|8824.6|8814.6|8798.2|8788.2|0
1585522200000|2020-03-29 22:50:00|8806.2|8796.2|8801|8791|8814.7|8804.7|8798.2|8788.2|0
1585522500000|2020-03-29 22:55:00|8800.8|8790.8|8809.5|8799.5|8823.1|8813.1|8791.6|8781.6|0
1585522800000|2020-03-29 23:00:00|8809.8|8799.8|8815.6|8805.6|8821.5|8811.5|8795.3|8785.3|0
1585523100000|2020-03-29 23:05:00|8815.8|8805.8|8833.6|8823.6|8840.6|8830.6|8807.9|8797.9|0
1585523400000|2020-03-29 23:10:00|8834.5|8824.5|8841.7|8831.7|8842|8832|8830.1|8820.1|0
1585523700000|2020-03-29 23:15:00|8841.6|8831.6|8848.2|8838.2|8853.9|8843.9|8834|8824|0
1585524000000|2020-03-29 23:20:00|8848.3|8838.3|8844.8|8834.8|8853.9|8843.9|8843.4|8833.4|0
1585524300000|2020-03-29 23:25:00|8845.1|8835.1|8837.9|8827.9|8849.4|8839.4|8832.5|8822.5|0
1585524600000|2020-03-29 23:30:00|8838.9|8828.9|8858.8|8848.8|8861.6|8851.6|8838.3|8828.3|0
1585524900000|2020-03-29 23:35:00|8859.1|8849.1|8856.2|8846.2|8862.2|8852.2|8844.9|8834.9|0
1585525200000|2020-03-29 23:40:00|8856.3|8846.3|8871.3|8861.3|8871.5|8861.5|8854.2|8844.2|0
1585525500000|2020-03-29 23:45:00|8874.5|8864.5|8865.5|8855.5|8881.5|8871.5|8865.2|8855.2|0
1585525800000|2020-03-29 23:50:00|8865.6|8855.6|8859.3|8849.3|8879.2|8869.2|8856.1|8846.1|0
1585526100000|2020-03-29 23:55:00|8859.2|8849.2|8852.8|8842.8|8867.8|8857.8|8851.8|8841.8|0
1585526400000|2020-03-30 00:00:00|8853.4|8843.4|8870.1|8860.1|8871.2|8861.2|8852.7|8842.7|0
1585526700000|2020-03-30 00:05:00|8869.9|8859.9|8888.5|8878.5|8890.2|8880.2|8867.4|8857.4|0
1585527000000|2020-03-30 00:10:00|8888.6|8878.6|8883.2|8873.2|8902.4|8892.4|8881.2|8871.2|0
1585527300000|2020-03-30 00:15:00|8882.7|8872.7|8884.8|8874.8|8903.8|8893.8|8873.8|8863.8|0
1585527600000|2020-03-30 00:20:00|8886.2|8876.2|8911.5|8901.5|8912|8902|8877.1|8867.1|0
1585527900000|2020-03-30 00:25:00|8911.3|8901.3|8900.9|8890.9|8912.8|8902.8|8896.8|8886.8|0
1585528200000|2020-03-30 00:30:00|8900.8|8890.8|8892.6|8882.6|8908.3|8898.3|8882.8|8872.8|0
1585528500000|2020-03-30 00:35:00|8892.9|8882.9|8901.5|8891.5|8903.3|8893.3|8891.3|8881.3|0
1585528800000|2020-03-30 00:40:00|8901.6|8891.6|8899.7|8889.7|8906.1|8896.1|8891.3|8881.3|0
1585529100000|2020-03-30 00:45:00|8899.8|8889.8|8890|8880|8899.8|8889.8|8887|8877|0
1585529400000|2020-03-30 00:50:00|8889.9|8879.9|8891.4|8881.4|8902.4|8892.4|8879.9|8869.9|0
1585529700000|2020-03-30 00:55:00|8892.5|8882.5|8892|8882|8902.7|8892.7|8888.8|8878.8|0
1585530000000|2020-03-30 01:00:00|8892.1|8882.1|8891.9|8881.9|8903.7|8893.7|8880.9|8870.9|0
1585530300000|2020-03-30 01:05:00|8891.8|8881.8|8857.4|8847.4|8892|8882|8857.4|8847.4|0
1585530600000|2020-03-30 01:10:00|8857.5|8847.5|8863.2|8853.2|8873.3|8863.3|8857.5|8847.5|0
1585530900000|2020-03-30 01:15:00|8863|8853|8878.3|8868.3|8878.4|8868.4|8860.2|8850.2|0
1585531200000|2020-03-30 01:20:00|8878.5|8868.5|8903.2|8893.2|8904.6|8894.6|8875.9|8865.9|0
1585531500000|2020-03-30 01:25:00|8901.8|8891.8|8905.1|8895.1|8907.1|8897.1|8892.5|8882.5|0
1585531800000|2020-03-30 01:30:00|8906.7|8896.7|8892.5|8882.5|8907.4|8897.4|8892.3|8882.3|0
1585532100000|2020-03-30 01:35:00|8893|8883|8900.6|8890.6|8900.8|8890.8|8892.2|8882.2|0
1585532400000|2020-03-30 01:40:00|8900.7|8890.7|8925|8915|8925|8915|8894.9|8884.9|0
1585532700000|2020-03-30 01:45:00|8923.7|8913.7|8915.2|8905.2|8932.2|8922.2|8913.4|8903.4|0
1585533000000|2020-03-30 01:50:00|8915.8|8905.8|8905.7|8895.7|8916.7|8906.7|8903.1|8893.1|0
1585533300000|2020-03-30 01:55:00|8906.3|8896.3|8914.9|8904.9|8917.5|8907.5|8905.6|8895.6|0
1585533600000|2020-03-30 02:00:00|8914.3|8904.3|8905.6|8895.6|8914.6|8904.6|8901.1|8891.1|0
1585533900000|2020-03-30 02:05:00|8907|8897|8912.6|8902.6|8918.5|8908.5|8904.1|8894.1|0
1585534200000|2020-03-30 02:10:00|8912.7|8902.7|8914.5|8904.5|8921.5|8911.5|8909.9|8899.9|0
1585534500000|2020-03-30 02:15:00|8913.8|8903.8|8912.5|8902.5|8921.1|8911.1|8912.1|8902.1|0
1585534800000|2020-03-30 02:20:00|8912.4|8902.4|8924.5|8914.5|8927.3|8917.3|8912.4|8902.4|0
1585535100000|2020-03-30 02:25:00|8924.2|8914.2|8953.9|8943.9|8959.4|8949.4|8921.5|8911.5|0
1585535400000|2020-03-30 02:30:00|8954|8944|8941.9|8931.9|8954|8944|8934.1|8924.1|0
1585535700000|2020-03-30 02:35:00|8942|8932|8936.7|8926.7|8947.7|8937.7|8933.5|8923.5|0
1585536000000|2020-03-30 02:40:00|8936.8|8926.8|8934.6|8924.6|8962.2|8952.2|8933.2|8923.2|0
1585536300000|2020-03-30 02:45:00|8934.5|8924.5|8918.1|8908.1|8936.3|8926.3|8913.8|8903.8|0
1585536600000|2020-03-30 02:50:00|8916.8|8906.8|8930.5|8920.5|8936.7|8926.7|8916.7|8906.7|0
1585536900000|2020-03-30 02:55:00|8930.3|8920.3|8919.1|8909.1|8930.6|8920.6|8918.6|8908.6|0
1585537200000|2020-03-30 03:00:00|8919.2|8909.2|8918.1|8908.1|8919.2|8909.2|8900.9|8890.9|0
1585537500000|2020-03-30 03:05:00|8916.7|8906.7|8917.9|8907.9|8929.4|8919.4|8915.1|8905.1|0
1585537800000|2020-03-30 03:10:00|8917.8|8907.8|8916.5|8906.5|8927.5|8917.5|8915.1|8905.1|0
1585538100000|2020-03-30 03:15:00|8915.9|8905.9|8946.4|8936.4|8950.9|8940.9|8915.1|8905.1|0
1585538400000|2020-03-30 03:20:00|8946.5|8936.5|8942.3|8932.3|8953.9|8943.9|8939.4|8929.4|0
1585538700000|2020-03-30 03:25:00|8941.7|8931.7|8943|8933|8948.2|8938.2|8936.9|8926.9|0
1585539000000|2020-03-30 03:30:00|8942.9|8932.9|8946.2|8936.2|8946.3|8936.3|8936.7|8926.7|0
1585539300000|2020-03-30 03:35:00|8946.3|8936.3|8955.6|8945.6|8960.1|8950.1|8945.9|8935.9|0
1585539600000|2020-03-30 03:40:00|8955.5|8945.5|8955.8|8945.8|8955.8|8945.8|8951.3|8941.3|0
1585539900000|2020-03-30 03:45:00|8956.3|8946.3|8951.1|8941.1|8968|8958|8942.3|8932.3|0
1585540200000|2020-03-30 03:50:00|8951.2|8941.2|8986.7|8976.7|8987.5|8977.5|8948|8938|0
1585540500000|2020-03-30 03:55:00|8987.5|8977.5|8974.8|8964.8|8988.7|8978.7|8974.3|8964.3|0
1585540800000|2020-03-30 04:00:00|8974.9|8964.9|8988.3|8978.3|8990.3|8980.3|8974.7|8964.7|0
1585541100000|2020-03-30 04:05:00|8989.6|8979.6|9004.7|8994.7|9009.9|8999.9|8988.2|8978.2|0
1585541400000|2020-03-30 04:10:00|9004.4|8994.4|9013.3|9003.3|9016|9006|9000.2|8990.2|0
1585541700000|2020-03-30 04:15:00|9013.4|9003.4|9014.4|9004.4|9020.2|9010.2|9001.6|8991.6|0
1585542000000|2020-03-30 04:20:00|9014.3|9004.3|9033.2|9023.2|9033.3|9023.3|9011.5|9001.5|0
1585542300000|2020-03-30 04:25:00|9033.1|9023.1|9005.6|8995.6|9033.2|9023.2|9003.5|8993.5|0
1585542600000|2020-03-30 04:30:00|9004.8|8994.8|8986.3|8976.3|9012.1|9002.1|8986.2|8976.2|0
1585542900000|2020-03-30 04:35:00|8986.1|8976.1|8986.4|8976.4|8991.9|8981.9|8978|8968|0
1585543200000|2020-03-30 04:40:00|8987|8977|8976.7|8966.7|8999.5|8989.5|8970.1|8960.1|0
1585543500000|2020-03-30 04:45:00|8976.6|8966.6|8994.4|8984.4|8997.4|8987.4|8966.4|8956.4|0
1585543800000|2020-03-30 04:50:00|8994.3|8984.3|8992.1|8982.1|9004.9|8994.9|8987.2|8977.2|0
1585544100000|2020-03-30 04:55:00|8992.7|8982.7|9021.1|9011.1|9035.7|9025.7|8992.7|8982.7|0
1585544400000|2020-03-30 05:00:00|9022.4|9012.4|9029|9019|9035.2|9025.2|9009.2|8999.2|0
1585544700000|2020-03-30 05:05:00|9029.1|9019.1|9029.9|9019.9|9046.5|9036.5|9003.5|8993.5|0
1585545000000|2020-03-30 05:10:00|9029.7|9019.7|9028.7|9018.7|9035|9025|9000.2|8990.2|0
1585545300000|2020-03-30 05:15:00|9028.9|9018.9|9034.5|9024.5|9038.9|9028.9|9018.5|9008.5|0
1585545600000|2020-03-30 05:20:00|9034.6|9024.6|9039.3|9029.3|9047.5|9037.5|9033.3|9023.3|0
1585545900000|2020-03-30 05:25:00|9038.8|9028.8|9040.6|9030.6|9043.3|9033.3|9031.2|9021.2|0
1585546200000|2020-03-30 05:30:00|9040.1|9030.1|9046.5|9036.5|9046.5|9036.5|9026.1|9016.1|0
1585546500000|2020-03-30 05:35:00|9046.6|9036.6|9087.4|9077.4|9087.4|9077.4|9046.3|9036.3|0
1585546800000|2020-03-30 05:40:00|9087.5|9077.5|9107.1|9097.1|9109|9099|9080.3|9070.3|0
1585547100000|2020-03-30 05:45:00|9107.2|9097.2|9121.4|9111.4|9157.1|9147.1|9103.2|9093.2|0
1585547400000|2020-03-30 05:50:00|9121.5|9111.5|9109.2|9099.2|9132.9|9122.9|9092.6|9082.6|0
1585547700000|2020-03-30 05:55:00|9109.3|9099.3|9130.8|9120.8|9156.8|9146.8|9109.2|9099.2|0
1585548000000|2020-03-30 06:00:00|9128.8|9122.8|9097.8|9091.8|9133.8|9127.8|9083.8|9077.8|98
1585548300000|2020-03-30 06:05:00|9097.3|9091.3|9083.3|9077.3|9108.3|9102.3|9073.8|9067.8|57
1585548600000|2020-03-30 06:10:00|9083.8|9077.8|9076.8|9070.8|9102.3|9096.3|9075.8|9069.8|37
1585548900000|2020-03-30 06:15:00|9075.8|9069.8|9079.8|9073.8|9082.3|9076.3|9063.3|9057.3|34
1585549200000|2020-03-30 06:20:00|9079.3|9073.3|9052.8|9046.8|9079.3|9073.3|9046.3|9040.3|48
1585549500000|2020-03-30 06:25:00|9053.3|9047.3|9041.3|9035.3|9053.3|9047.3|9018.8|9012.8|81
1585549800000|2020-03-30 06:30:00|9040.8|9034.8|9025.3|9019.3|9050.3|9044.3|9025.3|9019.3|83
1585550100000|2020-03-30 06:35:00|9024.8|9018.8|9011.3|9005.3|9025.8|9019.8|9006.3|9000.3|59
1585550400000|2020-03-30 06:40:00|9011.8|9005.8|9048.8|9042.8|9049.8|9043.8|9007.8|9001.8|18
1585550700000|2020-03-30 06:45:00|9049.3|9043.3|9054.3|9048.3|9055.8|9049.8|9036.8|9030.8|80
1585551000000|2020-03-30 06:50:00|9058.3|9052.3|9065.8|9059.8|9077.8|9071.8|9049.3|9043.3|180
1585551300000|2020-03-30 06:55:00|9066.3|9060.3|9060.8|9054.8|9078.3|9072.3|9054.3|9048.3|282
1585551600000|2020-03-30 07:00:00|9061.3|9055.3|9068.3|9062.3|9097.8|9091.8|9055.3|9049.3|736
1585551900000|2020-03-30 07:05:00|9071.3|9065.3|9051.3|9045.3|9072.3|9066.3|9014.3|9008.3|854
1585552200000|2020-03-30 07:10:00|9051.8|9045.8|9003.3|8997.3|9061.3|9055.3|9001.8|8995.8|613
1585552500000|2020-03-30 07:15:00|9002.3|8996.3|8954.8|8948.8|9002.3|8996.3|8950.8|8944.8|396
1585552800000|2020-03-30 07:20:00|8953.8|8947.8|8981.8|8975.8|8991.3|8985.3|8951.8|8945.8|424
1585553100000|2020-03-30 07:25:00|8981.3|8975.3|8956.3|8950.3|8981.3|8975.3|8948.3|8942.3|427
1585553400000|2020-03-30 07:30:00|8956.8|8950.8|8925.3|8919.3|8966.8|8960.8|8905.3|8899.3|415
1585553700000|2020-03-30 07:35:00|8924.8|8918.8|8911.8|8905.8|8929.3|8923.3|8896.8|8890.8|258
1585554000000|2020-03-30 07:40:00|8912.3|8906.3|8911.3|8905.3|8914.8|8908.8|8890.8|8884.8|243
1585554300000|2020-03-30 07:45:00|8911.8|8905.8|8912.3|8906.3|8922.8|8916.8|8887.3|8881.3|363
1585554600000|2020-03-30 07:50:00|8913.8|8907.8|8879.8|8873.8|8917.8|8911.8|8879.8|8873.8|461
1585554900000|2020-03-30 07:55:00|8880.3|8874.3|8875.1|8869.1|8891.3|8885.3|8872.6|8866.6|150
1585555200000|2020-03-30 08:00:00|8874.6|8868.6|8924.1|8918.1|8936.1|8930.1|8874.6|8868.6|456
1585555500000|2020-03-30 08:05:00|8928.6|8922.6|8956.1|8950.1|8959.1|8953.1|8917.6|8911.6|557
1585555800000|2020-03-30 08:10:00|8956.6|8950.6|8925.6|8919.6|8957.6|8951.6|8919.6|8913.6|305
1585556100000|2020-03-30 08:15:00|8929.1|8923.1|8917.1|8911.1|8939.1|8933.1|8900.6|8894.6|227
1585556400000|2020-03-30 08:20:00|8914.6|8908.6|8884.1|8878.1|8915.1|8909.1|8877.1|8871.1|409
1585556700000|2020-03-30 08:25:00|8883.6|8877.6|8895.6|8889.6|8906.1|8900.1|8877.1|8871.1|138
1585557000000|2020-03-30 08:30:00|8895.1|8889.1|8928.6|8922.6|8939.6|8933.6|8895.1|8889.1|285
1585557300000|2020-03-30 08:35:00|8929.6|8923.6|8934.1|8928.1|8936.6|8930.6|8902.6|8896.6|300
1585557600000|2020-03-30 08:40:00|8934.6|8928.6|8979.6|8973.6|8981.1|8975.1|8934.6|8928.6|279
1585557900000|2020-03-30 08:45:00|8980.1|8974.1|8986.6|8980.6|8996.1|8990.1|8970.6|8964.6|258
1585558200000|2020-03-30 08:50:00|8985.6|8979.6|8954.1|8948.1|8986.6|8980.6|8950.1|8944.1|278
1585558500000|2020-03-30 08:55:00|8953.6|8947.6|8961.1|8955.1|8968.1|8962.1|8942.1|8936.1|142
1585558800000|2020-03-30 09:00:00|8960.6|8954.6|8939.6|8933.6|8964.1|8958.1|8935.1|8929.1|123
1585559100000|2020-03-30 09:05:00|8939.1|8933.1|8957.6|8951.6|8963.1|8957.1|8939.1|8933.1|78
1585559400000|2020-03-30 09:10:00|8957.1|8951.1|8957.1|8951.1|8969.6|8963.6|8951.1|8945.1|100
1585559700000|2020-03-30 09:15:00|8957.6|8951.6|8946.6|8940.6|8959.1|8953.1|8943.6|8937.6|506
1585560000000|2020-03-30 09:20:00|8947.6|8941.6|8994.6|8988.6|8994.6|8988.6|8946.1|8940.1|178
1585560300000|2020-03-30 09:25:00|8994.1|8988.1|9010.6|9004.6|9010.6|9004.6|8985.6|8979.6|87
1585560600000|2020-03-30 09:30:00|9010.1|9004.1|9011.6|9005.6|9015.1|9009.1|8999.1|8993.1|110
1585560900000|2020-03-30 09:35:00|9012.1|9006.1|9007.6|9001.6|9018.6|9012.6|8999.6|8993.6|186
1585561200000|2020-03-30 09:40:00|9007.1|9001.1|8995.6|8989.6|9016.6|9010.6|8995.1|8989.1|137
1585561500000|2020-03-30 09:45:00|8995.1|8989.1|8995.1|8989.1|9004.1|8998.1|8982.1|8976.1|179
1585561800000|2020-03-30 09:50:00|8994.6|8988.6|8972.1|8966.1|8998.1|8992.1|8970.6|8964.6|162
1585562100000|2020-03-30 09:55:00|8971.6|8965.6|8957.6|8951.6|8977.6|8971.6|8957.6|8951.6|212
1585562400000|2020-03-30 10:00:00|8957.1|8951.1|8976.6|8970.6|8980.1|8974.1|8956.1|8950.1|109
1585562700000|2020-03-30 10:05:00|8977.1|8971.1|8981.1|8975.1|8986.1|8980.1|8970.6|8964.6|39
1585563000000|2020-03-30 10:10:00|8980.6|8974.6|8992.1|8986.1|8995.1|8989.1|8975.6|8969.6|50
1585563300000|2020-03-30 10:15:00|8992.6|8986.6|8983.1|8977.1|8998.6|8992.6|8979.6|8973.6|116
1585563600000|2020-03-30 10:20:00|8982.6|8976.6|8975.6|8969.6|8986.1|8980.1|8975.6|8969.6|36
1585563900000|2020-03-30 10:25:00|8974.6|8968.6|8969.1|8963.1|8977.6|8971.6|8960.1|8954.1|187
1585564200000|2020-03-30 10:30:00|8968.6|8962.6|8973.6|8967.6|8982.6|8976.6|8966.1|8960.1|126
1585564500000|2020-03-30 10:35:00|8974.1|8968.1|8981.1|8975.1|8983.6|8977.6|8970.1|8964.1|98
1585564800000|2020-03-30 10:40:00|8982.1|8976.1|8988.1|8982.1|8989.1|8983.1|8982.1|8976.1|65
1585565100000|2020-03-30 10:45:00|8988.6|8982.6|8975.1|8969.1|8989.1|8983.1|8975.1|8969.1|68
1585565400000|2020-03-30 10:50:00|8975.6|8969.6|8968.1|8962.1|8981.6|8975.6|8966.6|8960.6|56
1585565700000|2020-03-30 10:55:00|8968.6|8962.6|8969.6|8963.6|8976.1|8970.1|8960.1|8954.1|115
1585566000000|2020-03-30 11:00:00|8969.1|8963.1|8973.6|8967.6|8976.6|8970.6|8959.6|8953.6|80
1585566300000|2020-03-30 11:05:00|8976.1|8970.1|8995.6|8989.6|8996.6|8990.6|8971.6|8965.6|137
1585566600000|2020-03-30 11:10:00|8996.1|8990.1|8987.6|8981.6|8999.1|8993.1|8986.6|8980.6|185
1585566900000|2020-03-30 11:15:00|8987.1|8981.1|8994.1|8988.1|8994.1|8988.1|8981.6|8975.6|50
1585567200000|2020-03-30 11:20:00|8993.6|8987.6|8979.6|8973.6|8993.6|8987.6|8973.1|8967.1|176
1585567500000|2020-03-30 11:25:00|8977.6|8971.6|8952.1|8946.1|8977.6|8971.6|8951.1|8945.1|162
1585567800000|2020-03-30 11:30:00|8951.6|8945.6|8941.6|8935.6|8955.6|8949.6|8936.1|8930.1|130
1585568100000|2020-03-30 11:35:00|8941.1|8935.1|8945.6|8939.6|8957.1|8951.1|8940.6|8934.6|128
1585568400000|2020-03-30 11:40:00|8945.1|8939.1|8940.9|8934.9|8952.4|8946.4|8926.9|8920.9|275
1585568700000|2020-03-30 11:45:00|8940.4|8934.4|8957.4|8951.4|8957.9|8951.9|8936.4|8930.4|106
1585569000000|2020-03-30 11:50:00|8956.9|8950.9|8970.4|8964.4|8973.9|8967.9|8953.9|8947.9|87
1585569300000|2020-03-30 11:55:00|8970.9|8964.9|8965.9|8959.9|8976.9|8970.9|8962.4|8956.4|56
1585569600000|2020-03-30 12:00:00|8965.4|8959.4|8971.9|8965.9|8982.9|8976.9|8960.4|8954.4|102
1585569900000|2020-03-30 12:05:00|8969.9|8963.9|8968.9|8962.9|8973.4|8967.4|8955.9|8949.9|107
1585570200000|2020-03-30 12:10:00|8970.9|8964.9|8966.4|8960.4|8974.9|8968.9|8960.9|8954.9|111
1585570500000|2020-03-30 12:15:00|8966.9|8960.9|8994.9|8988.9|8994.9|8988.9|8965.4|8959.4|291
1585570800000|2020-03-30 12:20:00|8994.4|8988.4|9025.4|9019.4|9026.4|9020.4|8993.9|8987.9|268
1585571100000|2020-03-30 12:25:00|9025.9|9019.9|9034.9|9028.9|9037.4|9031.4|9025.9|9019.9|417
1585571400000|2020-03-30 12:30:00|9035.9|9029.9|9046.9|9040.9|9054.9|9048.9|9033.4|9027.4|208
1585571700000|2020-03-30 12:35:00|9045.9|9039.9|9058.4|9052.4|9058.4|9052.4|9044.4|9038.4|520
1585572000000|2020-03-30 12:40:00|9057.9|9051.9|9054.4|9048.4|9059.9|9053.9|9051.9|9045.9|171
1585572300000|2020-03-30 12:45:00|9053.9|9047.9|9053.4|9047.4|9061.4|9055.4|9051.9|9045.9|209
1585572600000|2020-03-30 12:50:00|9053.9|9047.9|9060.9|9054.9|9066.9|9060.9|9042.4|9036.4|183
1585572900000|2020-03-30 12:55:00|9060.4|9054.4|9060.9|9054.9|9068.9|9062.9|9046.4|9040.4|178
1585573200000|2020-03-30 13:00:00|9060.4|9054.4|9042.9|9036.9|9061.9|9055.9|9037.9|9031.9|242
1585573500000|2020-03-30 13:05:00|9042.4|9036.4|9048.9|9042.9|9057.9|9051.9|9038.9|9032.9|104
1585573800000|2020-03-30 13:10:00|9049.4|9043.4|9072.9|9066.9|9077.4|9071.4|9049.4|9043.4|197
1585574100000|2020-03-30 13:15:00|9073.4|9067.4|9058.4|9052.4|9074.4|9068.4|9057.9|9051.9|90
1585574400000|2020-03-30 13:20:00|9057.9|9051.9|9073.4|9067.4|9077.4|9071.4|9057.9|9051.9|112
1585574700000|2020-03-30 13:25:00|9072.4|9066.4|9072.9|9066.9|9086.9|9080.9|9067.4|9061.4|211
1585575000000|2020-03-30 13:30:00|9073.4|9067.4|9075.4|9069.4|9099.4|9093.4|9062.4|9056.4|391
1585575300000|2020-03-30 13:35:00|9075.9|9069.9|9034.4|9028.4|9077.4|9071.4|9030.9|9024.9|536
1585575600000|2020-03-30 13:40:00|9033.9|9027.9|9038.9|9032.9|9043.4|9037.4|9019.4|9013.4|639
1585575900000|2020-03-30 13:45:00|9038.4|9032.4|9050.4|9044.4|9051.9|9045.9|9028.4|9022.4|215
1585576200000|2020-03-30 13:50:00|9050.9|9044.9|9084.4|9078.4|9092.4|9086.4|9050.9|9044.9|389
1585576500000|2020-03-30 13:55:00|9083.9|9077.9|9075.4|9069.4|9084.4|9078.4|9062.9|9056.9|329
1585576800000|2020-03-30 14:00:00|9075.9|9069.9|9092.9|9086.9|9095.9|9089.9|9068.4|9062.4|353
1585577100000|2020-03-30 14:05:00|9093.4|9087.4|9094.9|9088.9|9098.9|9092.9|9088.4|9082.4|231
1585577400000|2020-03-30 14:10:00|9093.1|9087.1|9104.1|9098.1|9105.1|9099.1|9071.6|9065.6|329
1585577700000|2020-03-30 14:15:00|9103.1|9097.1|9114.1|9108.1|9117.6|9111.6|9101.6|9095.6|328
1585578000000|2020-03-30 14:20:00|9112.6|9106.6|9115.6|9109.6|9119.6|9113.6|9105.6|9099.6|540
1585578300000|2020-03-30 14:25:00|9115.1|9109.1|9105.1|9099.1|9121.1|9115.1|9104.1|9098.1|254
1585578600000|2020-03-30 14:30:00|9105.6|9099.6|9115.1|9109.1|9118.6|9112.6|9105.6|9099.6|492
1585578900000|2020-03-30 14:35:00|9116.6|9110.6|9117.6|9111.6|9128.1|9122.1|9116.6|9110.6|275
1585579200000|2020-03-30 14:40:00|9117.1|9111.1|9108.1|9102.1|9123.6|9117.6|9106.6|9100.6|282
1585579500000|2020-03-30 14:45:00|9106.6|9100.6|9108.6|9102.6|9115.1|9109.1|9104.1|9098.1|230
1585579800000|2020-03-30 14:50:00|9108.1|9102.1|9110.1|9104.1|9112.1|9106.1|9096.1|9090.1|313
1585580100000|2020-03-30 14:55:00|9110.6|9104.6|9099.1|9093.1|9113.6|9107.6|9097.1|9091.1|274
1585580400000|2020-03-30 15:00:00|9098.6|9092.6|9117.1|9111.1|9117.6|9111.6|9095.1|9089.1|233
1585580700000|2020-03-30 15:05:00|9116.1|9110.1|9131.6|9125.6|9138.6|9132.6|9108.1|9102.1|636
1585581000000|2020-03-30 15:10:00|9132.1|9126.1|9127.6|9121.6|9137.6|9131.6|9126.1|9120.1|462
1585581300000|2020-03-30 15:15:00|9127.1|9121.1|9141.6|9135.6|9149.6|9143.6|9119.6|9113.6|797
1585581600000|2020-03-30 15:20:00|9145.6|9139.6|9182.6|9176.6|9186.6|9180.6|9141.1|9135.1|1395
1585581900000|2020-03-30 15:25:00|9182.1|9176.1|9177.6|9171.6|9192.1|9186.1|9166.1|9160.1|2610
1585582200000|2020-03-30 15:30:00|9179.6|9173.6|9195.6|9189.6|9196.6|9190.6|9174.6|9168.6|2042
1585582500000|2020-03-30 15:35:00|9194.6|9188.6|9178.1|9172.1|9195.1|9189.1|9172.6|9166.6|830
1585582800000|2020-03-30 15:40:00|9176.6|9170.6|9196.6|9190.6|9197.1|9191.1|9174.6|9168.6|633
1585583100000|2020-03-30 15:45:00|9196.1|9190.1|9204.6|9198.6|9218.1|9212.1|9186.6|9180.6|1126
1585583400000|2020-03-30 15:50:00|9204.1|9198.1|9222.1|9216.1|9222.6|9216.6|9196.1|9190.1|765
1585583700000|2020-03-30 15:55:00|9221.6|9215.6|9226.6|9220.6|9230.1|9224.1|9212.1|9206.1|168
1585584000000|2020-03-30 16:00:00|9226.1|9220.1|9191.1|9185.1|9228.6|9222.6|9189.1|9183.1|207
1585584300000|2020-03-30 16:05:00|9190.6|9184.6|9193.1|9187.1|9199.6|9193.6|9186.6|9180.6|124
1585584600000|2020-03-30 16:10:00|9192.6|9186.6|9201.6|9195.6|9209.6|9203.6|9189.6|9183.6|158
1585584900000|2020-03-30 16:15:00|9202.1|9196.1|9215.6|9209.6|9219.6|9213.6|9199.1|9193.1|475
1585585200000|2020-03-30 16:20:00|9215.1|9209.1|9204.1|9198.1|9216.1|9210.1|9200.6|9194.6|96
1585585500000|2020-03-30 16:25:00|9203.6|9197.6|9229.1|9223.1|9229.1|9223.1|9202.6|9196.6|232
1585585800000|2020-03-30 16:30:00|9230.1|9224.1|9205.1|9199.1|9234.6|9228.6|9205.1|9199.1|174
1585586100000|2020-03-30 16:35:00|9204.6|9198.6|9218.6|9212.6|9219.1|9213.1|9200.1|9194.1|37
1585586400000|2020-03-30 16:40:00|9219.1|9213.1|9216.6|9210.6|9227.1|9221.1|9215.6|9209.6|96
1585586700000|2020-03-30 16:45:00|9217.1|9211.1|9200.6|9194.6|9222.6|9216.6|9195.1|9189.1|60
1585587000000|2020-03-30 16:50:00|9201.1|9195.1|9220.1|9214.1|9221.6|9215.6|9196.6|9190.6|28
1585587300000|2020-03-30 16:55:00|9219.6|9213.6|9225.6|9219.6|9225.6|9219.6|9211.6|9205.6|40
1585587600000|2020-03-30 17:00:00|9226.6|9220.6|9214.1|9208.1|9226.6|9220.6|9210.1|9204.1|32
1585587900000|2020-03-30 17:05:00|9214.6|9208.6|9200.1|9194.1|9214.6|9208.6|9192.6|9186.6|46
1585588200000|2020-03-30 17:10:00|9199.6|9193.6|9208.1|9202.1|9212.6|9206.6|9199.6|9193.6|13
1585588500000|2020-03-30 17:15:00|9208.6|9202.6|9212.1|9206.1|9219.1|9213.1|9208.6|9202.6|36
1585588800000|2020-03-30 17:20:00|9211.6|9205.6|9204.1|9198.1|9211.6|9205.6|9195.1|9189.1|18
1585589100000|2020-03-30 17:25:00|9203.6|9197.6|9205.1|9199.1|9208.1|9202.1|9198.1|9192.1|10
1585589400000|2020-03-30 17:30:00|9206.1|9200.1|9202.6|9196.6|9209.1|9203.1|9195.1|9189.1|5
1585589700000|2020-03-30 17:35:00|9203.1|9197.1|9204.6|9198.6|9210.6|9204.6|9196.6|9190.6|45
1585590000000|2020-03-30 17:40:00|9205.1|9199.1|9184.6|9178.6|9208.1|9202.1|9184.6|9178.6|21
1585590300000|2020-03-30 17:45:00|9185.1|9179.1|9182.1|9176.1|9192.1|9186.1|9171.6|9165.6|37
1585590600000|2020-03-30 17:50:00|9183.1|9177.1|9191.1|9185.1|9195.6|9189.6|9179.6|9173.6|29
1585590900000|2020-03-30 17:55:00|9190.6|9184.6|9186.1|9180.1|9191.6|9185.6|9176.1|9170.1|15
1585591200000|2020-03-30 18:00:00|9185.6|9179.6|9187.6|9181.6|9192.1|9186.1|9180.1|9174.1|23
1585591500000|2020-03-30 18:05:00|9188.1|9182.1|9187.1|9181.1|9191.1|9185.1|9186.1|9180.1|16
1585591800000|2020-03-30 18:10:00|9187.6|9181.6|9173.6|9167.6|9187.6|9181.6|9169.6|9163.6|16
1585592100000|2020-03-30 18:15:00|9174.1|9168.1|9179.6|9173.6|9181.1|9175.1|9167.1|9161.1|48
1585592400000|2020-03-30 18:20:00|9179.1|9173.1|9189.6|9183.6|9191.1|9185.1|9170.1|9164.1|28
1585592700000|2020-03-30 18:25:00|9189.1|9183.1|9213.1|9207.1|9213.6|9207.6|9184.1|9178.1|37
1585593000000|2020-03-30 18:30:00|9212.6|9206.6|9218.1|9212.1|9218.6|9212.6|9207.1|9201.1|12
1585593300000|2020-03-30 18:35:00|9217.6|9211.6|9220.6|9214.6|9222.6|9216.6|9214.1|9208.1|25
1585593600000|2020-03-30 18:40:00|9220.1|9214.1|9232.1|9226.1|9233.6|9227.6|9216.1|9210.1|7
1585593900000|2020-03-30 18:45:00|9232.6|9226.6|9218.6|9212.6|9236.1|9230.1|9214.6|9208.6|18
1585594200000|2020-03-30 18:50:00|9219.6|9213.6|9233.1|9227.1|9240.6|9234.6|9215.6|9209.6|17
1585594500000|2020-03-30 18:55:00|9234.1|9228.1|9229.1|9223.1|9237.1|9231.1|9224.1|9218.1|55
1585594800000|2020-03-30 19:00:00|9229.6|9223.6|9234.6|9228.6|9238.6|9232.6|9226.1|9220.1|15
1585595100000|2020-03-30 19:05:00|9236.6|9230.6|9242.6|9236.6|9243.1|9237.1|9228.1|9222.1|17
1585595400000|2020-03-30 19:10:00|9244.1|9238.1|9253.1|9247.1|9258.6|9252.6|9244.1|9238.1|38
1585595700000|2020-03-30 19:15:00|9252.1|9246.1|9249.1|9243.1|9253.1|9247.1|9242.1|9236.1|18
1585596000000|2020-03-30 19:20:00|9249.6|9243.6|9236.1|9230.1|9256.6|9250.6|9236.1|9230.1|29
1585596300000|2020-03-30 19:25:00|9236.6|9230.6|9220.6|9214.6|9237.1|9231.1|9206.6|9200.6|35
1585596600000|2020-03-30 19:30:00|9221.6|9215.6|9222.6|9216.6|9235.6|9229.6|9218.6|9212.6|17
1585596900000|2020-03-30 19:35:00|9222.1|9216.1|9253.6|9247.6|9255.6|9249.6|9219.1|9213.1|20
1585597200000|2020-03-30 19:40:00|9253.1|9247.1|9261.1|9255.1|9264.6|9258.6|9248.6|9242.6|47
1585597500000|2020-03-30 19:45:00|9262.1|9256.1|9255.6|9249.6|9268.1|9262.1|9254.1|9248.1|24
1585597800000|2020-03-30 19:50:00|9256.1|9250.1|9274.1|9268.1|9275.1|9269.1|9253.6|9247.6|75
1585598100000|2020-03-30 19:55:00|9270.6|9264.6|9283.8|9273.8|9290.6|9284.6|9266.1|9260.1|108
1585598400000|2020-03-30 20:00:00|9283.5|9273.5|9261.9|9251.9|9283.5|9273.5|9259.1|9249.1|0
1585598700000|2020-03-30 20:05:00|9261.8|9251.8|9268.5|9258.5|9272|9262|9255|9245|0
1585599000000|2020-03-30 20:10:00|9268.4|9258.4|9271.1|9261.1|9274|9264|9260.2|9250.2|0
1585599300000|2020-03-30 20:15:00|9271.3|9261.3|9274.7|9264.7|9274.7|9264.7|9268.6|9258.6|0
1585599600000|2020-03-30 20:20:00|9275.2|9265.2|9275.2|9265.2|9275.4|9265.4|9273.3|9263.3|0
1585599900000|2020-03-30 20:25:00|9275.4|9265.4|9272.4|9262.4|9275.4|9265.4|9271.3|9261.3|0
1585600200000|2020-03-30 20:30:00|9272.5|9262.5|9274.1|9264.1|9275.5|9265.5|9265.2|9255.2|0
1585600500000|2020-03-30 20:35:00|9273.9|9263.9|9272|9262|9279.5|9269.5|9270|9260|0
1585600800000|2020-03-30 20:40:00|9271.9|9261.9|9271.4|9261.4|9274.1|9264.1|9268.1|9258.1|0
1585601100000|2020-03-30 20:45:00|9271.6|9261.6|9280.2|9270.2|9293|9283|9266.6|9256.6|0
1585601400000|2020-03-30 20:50:00|9280.9|9270.9|9271.5|9261.5|9287.6|9277.6|9270.9|9260.9|0
1585601700000|2020-03-30 20:55:00|9271.3|9261.3|9274.5|9264.5|9284.4|9274.4|9268|9258|0
1585602000000|2020-03-30 21:00:00|9274.1|9264.1|9276.5|9266.5|9276.8|9266.8|9274.1|9264.1|0
1585602300000|2020-03-30 21:05:00|9275.6|9265.6|9276.5|9266.5|9277|9267|9275.6|9265.6|0
1585602600000|2020-03-30 21:10:00|9276.3|9266.3|9276.3|9266.3|9277|9267|9276.3|9266.3|0
1585602900000|2020-03-30 21:15:00|9276.5|9266.5|9278.9|9268.9|9279.6|9269.6|9276.5|9266.5|0
1585603200000|2020-03-30 21:20:00|9279.6|9269.6|9278.9|9268.9|9280.3|9270.3|9278.7|9268.7|0
1585603500000|2020-03-30 21:25:00|9279.4|9269.4|9280.3|9270.3|9281|9271|9279.4|9269.4|0
1585603800000|2020-03-30 21:30:00|9279.9|9269.9|9279.4|9269.4|9279.9|9269.9|9278.7|9268.7|0
1585604100000|2020-03-30 21:35:00|9279.2|9269.2|9279.2|9269.2|9279.6|9269.6|9279.2|9269.2|0
1585604400000|2020-03-30 21:40:00|9279.4|9269.4|9278.2|9268.2|9279.4|9269.4|9278.2|9268.2|0
1585604700000|2020-03-30 21:45:00|9277.8|9267.8|9277.8|9267.8|9278.5|9268.5|9277.1|9267.1|0
1585605000000|2020-03-30 21:50:00|9277.1|9267.1|9277.3|9267.3|9277.8|9267.8|9276.4|9266.4|0
1585605300000|2020-03-30 21:55:00|9276.6|9266.6|9275.7|9265.7|9277.1|9267.1|9273.4|9263.4|0
1585605600000|2020-03-30 22:00:00|9276.1|9266.1|9275.9|9265.9|9280.1|9270.1|9267.8|9257.8|0
1585605900000|2020-03-30 22:05:00|9276|9266|9282.3|9272.3|9286.5|9276.5|9273|9263|0
1585606200000|2020-03-30 22:10:00|9282.2|9272.2|9282.3|9272.3|9289.8|9279.8|9277.7|9267.7|0
1585606500000|2020-03-30 22:15:00|9282.1|9272.1|9279.7|9269.7|9285.1|9275.1|9278.3|9268.3|0
1585606800000|2020-03-30 22:20:00|9280|9270|9284.8|9274.8|9285.4|9275.4|9279.4|9269.4|0
1585607100000|2020-03-30 22:25:00|9284.9|9274.9|9293.8|9283.8|9294.6|9284.6|9281.7|9271.7|0
1585607400000|2020-03-30 22:30:00|9294.3|9284.3|9291.3|9281.3|9302.2|9292.2|9291.3|9281.3|0
1585607700000|2020-03-30 22:35:00|9291.1|9281.1|9293.7|9283.7|9296.5|9286.5|9288|9278|0
1585608000000|2020-03-30 22:40:00|9293.9|9283.9|9299.4|9289.4|9300.5|9290.5|9293.4|9283.4|0
1585608300000|2020-03-30 22:45:00|9299.3|9289.3|9294.8|9284.8|9300.5|9290.5|9293.6|9283.6|0
1585608600000|2020-03-30 22:50:00|9294.5|9284.5|9288.2|9278.2|9294.5|9284.5|9282.7|9272.7|0
1585608900000|2020-03-30 22:55:00|9288.3|9278.3|9284.4|9274.4|9288.4|9278.4|9279|9269|0
1585609200000|2020-03-30 23:00:00|9284.1|9274.1|9278.4|9268.4|9285.5|9275.5|9274.3|9264.3|0
1585609500000|2020-03-30 23:05:00|9278.3|9268.3|9274.7|9264.7|9279.5|9269.5|9269.3|9259.3|0
1585609800000|2020-03-30 23:10:00|9274.6|9264.6|9272.1|9262.1|9274.7|9264.7|9268.6|9258.6|0
1585610100000|2020-03-30 23:15:00|9272.2|9262.2|9270.6|9260.6|9275.5|9265.5|9269.2|9259.2|0
1585610400000|2020-03-30 23:20:00|9270.5|9260.5|9274.3|9264.3|9276.4|9266.4|9268.6|9258.6|0
1585610700000|2020-03-30 23:25:00|9273|9263|9275.9|9265.9|9276.2|9266.2|9272.5|9262.5|0
1585611000000|2020-03-30 23:30:00|9276|9266|9284|9274|9285.7|9275.7|9274.8|9264.8|0
1585611300000|2020-03-30 23:35:00|9284.2|9274.2|9289.7|9279.7|9294.8|9284.8|9284|9274|0
1585611600000|2020-03-30 23:40:00|9289.8|9279.8|9283.7|9273.7|9290|9280|9281.7|9271.7|0
1585611900000|2020-03-30 23:45:00|9283.8|9273.8|9279.7|9269.7|9284.3|9274.3|9274.2|9264.2|0
1585612200000|2020-03-30 23:50:00|9279.8|9269.8|9279.7|9269.7|9283.7|9273.7|9278.2|9268.2|0
1585612500000|2020-03-30 23:55:00|9279.8|9269.8|9284.1|9274.1|9284.7|9274.7|9279.7|9269.7|0
1585612800000|2020-03-31 00:00:00|9284.2|9274.2|9303.5|9293.5|9304.3|9294.3|9284.2|9274.2|0
1585613100000|2020-03-31 00:05:00|9303.3|9293.3|9297.8|9287.8|9307.2|9297.2|9295.8|9285.8|0
1585613400000|2020-03-31 00:10:00|9298|9288|9297.3|9287.3|9301.3|9291.3|9291.8|9281.8|0
1585613700000|2020-03-31 00:15:00|9297.5|9287.5|9313.7|9303.7|9313.8|9303.8|9291.7|9281.7|0
1585614000000|2020-03-31 00:20:00|9313.6|9303.6|9335.6|9325.6|9336|9326|9313.6|9303.6|0
1585614300000|2020-03-31 00:25:00|9335.8|9325.8|9349.3|9339.3|9353.1|9343.1|9333.9|9323.9|0
1585614600000|2020-03-31 00:30:00|9345.3|9335.3|9332.8|9322.8|9355.4|9345.4|9331.5|9321.5|0
1585614900000|2020-03-31 00:35:00|9332.9|9322.9|9334.9|9324.9|9339.8|9329.8|9329.7|9319.7|0
1585615200000|2020-03-31 00:40:00|9334.8|9324.8|9336.4|9326.4|9338.1|9328.1|9329|9319|0
1585615500000|2020-03-31 00:45:00|9336.3|9326.3|9322.9|9312.9|9336.3|9326.3|9321.5|9311.5|0
1585615800000|2020-03-31 00:50:00|9323|9313|9324|9314|9341.2|9331.2|9321.5|9311.5|0
1585616100000|2020-03-31 00:55:00|9323.2|9313.2|9313|9303|9327.2|9317.2|9310|9300|0
1585616400000|2020-03-31 01:00:00|9313.2|9303.2|9351.1|9341.1|9355.2|9345.2|9312.9|9302.9|0
1585616700000|2020-03-31 01:05:00|9351.2|9341.2|9359.1|9349.1|9360.8|9350.8|9350.9|9340.9|0
1585617000000|2020-03-31 01:10:00|9359|9349|9347|9337|9359.9|9349.9|9346.9|9336.9|0
1585617300000|2020-03-31 01:15:00|9346.9|9336.9|9323.5|9313.5|9351.8|9341.8|9320.7|9310.7|0
1585617600000|2020-03-31 01:20:00|9323.4|9313.4|9331.1|9321.1|9332.6|9322.6|9313.8|9303.8|0
1585617900000|2020-03-31 01:25:00|9331.6|9321.6|9325.7|9315.7|9332.8|9322.8|9321.2|9311.2|0
1585618200000|2020-03-31 01:30:00|9325.6|9315.6|9321.6|9311.6|9327.2|9317.2|9312.7|9302.7|0
1585618500000|2020-03-31 01:35:00|9321.5|9311.5|9302.4|9292.4|9321.6|9311.6|9298.3|9288.3|0
1585618800000|2020-03-31 01:40:00|9303|9293|9312.3|9302.3|9318.1|9308.1|9300.8|9290.8|0
1585619100000|2020-03-31 01:45:00|9312.2|9302.2|9320.8|9310.8|9323.7|9313.7|9312.2|9302.2|0
1585619400000|2020-03-31 01:50:00|9320.7|9310.7|9329.5|9319.5|9332.7|9322.7|9318.3|9308.3|0
1585619700000|2020-03-31 01:55:00|9329.4|9319.4|9328.3|9318.3|9338.2|9328.2|9326.1|9316.1|0
1585620000000|2020-03-31 02:00:00|9329.1|9319.1|9323.8|9313.8|9339.3|9329.3|9319.6|9309.6|0
1585620300000|2020-03-31 02:05:00|9323.7|9313.7|9326.1|9316.1|9334.8|9324.8|9317.7|9307.7|0
1585620600000|2020-03-31 02:10:00|9326|9316|9323.4|9313.4|9331.8|9321.8|9320.7|9310.7|0
1585620900000|2020-03-31 02:15:00|9323.5|9313.5|9332.3|9322.3|9333.6|9323.6|9323.4|9313.4|0
1585621200000|2020-03-31 02:20:00|9332.2|9322.2|9335.4|9325.4|9338.2|9328.2|9329.2|9319.2|0
1585621500000|2020-03-31 02:25:00|9335.5|9325.5|9339.7|9329.7|9341.2|9331.2|9330.9|9320.9|0
1585621800000|2020-03-31 02:30:00|9339.9|9329.9|9347|9337|9347.2|9337.2|9333|9323|0
1585622100000|2020-03-31 02:35:00|9346.9|9336.9|9330.8|9320.8|9346.9|9336.9|9330.7|9320.7|0
1585622400000|2020-03-31 02:40:00|9330.7|9320.7|9325.1|9315.1|9332.5|9322.5|9322.3|9312.3|0
1585622700000|2020-03-31 02:45:00|9325|9315|9328.2|9318.2|9329.6|9319.6|9322.4|9312.4|0
1585623000000|2020-03-31 02:50:00|9328.1|9318.1|9347.5|9337.5|9349|9339|9326.6|9316.6|0
1585623300000|2020-03-31 02:55:00|9347.4|9337.4|9331.8|9321.8|9347.5|9337.5|9326.4|9316.4|0
1585623600000|2020-03-31 03:00:00|9331.9|9321.9|9306.1|9296.1|9334.8|9324.8|9304.7|9294.7|0
1585623900000|2020-03-31 03:05:00|9306.6|9296.6|9294.8|9284.8|9307.4|9297.4|9292.1|9282.1|0
1585624200000|2020-03-31 03:10:00|9294.7|9284.7|9291.9|9281.9|9299.2|9289.2|9287.7|9277.7|0
1585624500000|2020-03-31 03:15:00|9291.4|9281.4|9295.7|9285.7|9298.7|9288.7|9282.2|9272.2|0
1585624800000|2020-03-31 03:20:00|9295.6|9285.6|9298.2|9288.2|9303.5|9293.5|9294.3|9284.3|0
1585625100000|2020-03-31 03:25:00|9298.1|9288.1|9312|9302|9312.2|9302.2|9298.1|9288.1|0
1585625400000|2020-03-31 03:30:00|9309.4|9299.4|9313.9|9303.9|9319.5|9309.5|9306.3|9296.3|0
1585625700000|2020-03-31 03:35:00|9313.8|9303.8|9298.2|9288.2|9314|9304|9298.2|9288.2|0
1585626000000|2020-03-31 03:40:00|9298.1|9288.1|9307.8|9297.8|9312.3|9302.3|9296.8|9286.8|0
1585626300000|2020-03-31 03:45:00|9309.2|9299.2|9308.4|9298.4|9312|9302|9299.3|9289.3|0
1585626600000|2020-03-31 03:50:00|9305.8|9295.8|9309.9|9299.9|9311.4|9301.4|9297.1|9287.1|0
1585626900000|2020-03-31 03:55:00|9309.8|9299.8|9303.9|9293.9|9315|9305|9300.5|9290.5|0
1585627200000|2020-03-31 04:00:00|9303.8|9293.8|9279.1|9269.1|9303.9|9293.9|9276.2|9266.2|0
1585627500000|2020-03-31 04:05:00|9279.2|9269.2|9283.4|9273.4|9283.6|9273.6|9273.4|9263.4|0
1585627800000|2020-03-31 04:10:00|9283.5|9273.5|9277.6|9267.6|9292|9282|9277.5|9267.5|0
1585628100000|2020-03-31 04:15:00|9277|9267|9274.6|9264.6|9277.8|9267.8|9265.4|9255.4|0
1585628400000|2020-03-31 04:20:00|9274.7|9264.7|9263.6|9253.6|9276.1|9266.1|9262.3|9252.3|0
1585628700000|2020-03-31 04:25:00|9263.1|9253.1|9265.1|9255.1|9269.3|9259.3|9259.4|9249.4|0
1585629000000|2020-03-31 04:30:00|9265|9255|9242.7|9232.7|9265|9255|9235|9225|0
1585629300000|2020-03-31 04:35:00|9242.6|9232.6|9221|9211|9242.6|9232.6|9213.6|9203.6|0
1585629600000|2020-03-31 04:40:00|9221.1|9211.1|9223.3|9213.3|9227.1|9217.1|9205|9195|0
1585629900000|2020-03-31 04:45:00|9223.8|9213.8|9252.3|9242.3|9259.3|9249.3|9223.8|9213.8|0
1585630200000|2020-03-31 04:50:00|9252.2|9242.2|9235.7|9225.7|9252.2|9242.2|9225.7|9215.7|0
1585630500000|2020-03-31 04:55:00|9235.6|9225.6|9246.3|9236.3|9246.3|9236.3|9230.2|9220.2|0
1585630800000|2020-03-31 05:00:00|9245.7|9235.7|9207.9|9197.9|9245.7|9235.7|9202.4|9192.4|0
1585631100000|2020-03-31 05:05:00|9208|9198|9219.2|9209.2|9223.5|9213.5|9206.4|9196.4|0
1585631400000|2020-03-31 05:10:00|9219.3|9209.3|9231.5|9221.5|9231.5|9221.5|9204.8|9194.8|0
1585631700000|2020-03-31 05:15:00|9230.4|9220.4|9238.8|9228.8|9246|9236|9215.5|9205.5|0
1585632000000|2020-03-31 05:20:00|9239.9|9229.9|9249.4|9239.4|9259.3|9249.3|9238.7|9228.7|0
1585632300000|2020-03-31 05:25:00|9249.9|9239.9|9279|9269|9293.8|9283.8|9249.9|9239.9|0
1585632600000|2020-03-31 05:30:00|9280.4|9270.4|9275.4|9265.4|9284.3|9274.3|9249.3|9239.3|0
1585632900000|2020-03-31 05:35:00|9276|9266|9260.1|9250.1|9276.8|9266.8|9249.8|9239.8|0
1585633200000|2020-03-31 05:40:00|9259.9|9249.9|9265.7|9255.7|9275.8|9265.8|9258.5|9248.5|0
1585633500000|2020-03-31 05:45:00|9265.1|9255.1|9263|9253|9298.3|9288.3|9262.9|9252.9|0
1585633800000|2020-03-31 05:50:00|9263.6|9253.6|9250.7|9240.7|9266.1|9256.1|9247.6|9237.6|0
1585634100000|2020-03-31 05:55:00|9250.8|9240.8|9268|9258|9274.6|9264.6|9250.8|9240.8|0
1585634400000|2020-03-31 06:00:00|9260.6|9254.6|9228.6|9222.6|9274.1|9268.1|9228.6|9222.6|79
1585634700000|2020-03-31 06:05:00|9229.1|9223.1|9235.6|9229.6|9240.1|9234.1|9217.1|9211.1|64
1585635000000|2020-03-31 06:10:00|9236.1|9230.1|9246.6|9240.6|9247.6|9241.6|9234.6|9228.6|52
1585635300000|2020-03-31 06:15:00|9247.1|9241.1|9275.1|9269.1|9277.1|9271.1|9244.6|9238.6|141
1585635600000|2020-03-31 06:20:00|9275.6|9269.6|9288.1|9282.1|9292.1|9286.1|9269.6|9263.6|220
1585635900000|2020-03-31 06:25:00|9287.6|9281.6|9293.1|9287.1|9296.6|9290.6|9281.1|9275.1|144
1585636200000|2020-03-31 06:30:00|9292.6|9286.6|9301.6|9295.6|9314.1|9308.1|9291.1|9285.1|101
1585636500000|2020-03-31 06:35:00|9301.1|9295.1|9315.1|9309.1|9321.6|9315.6|9301.1|9295.1|55
1585636800000|2020-03-31 06:40:00|9314.6|9308.6|9303.6|9297.6|9319.1|9313.1|9302.6|9296.6|67
1585637100000|2020-03-31 06:45:00|9303.1|9297.1|9313.6|9307.6|9320.6|9314.6|9303.1|9297.1|55
1585637400000|2020-03-31 06:50:00|9313.1|9307.1|9302.6|9296.6|9314.6|9308.6|9302.6|9296.6|49
1585637700000|2020-03-31 06:55:00|9301.1|9295.1|9316.6|9310.6|9323.1|9317.1|9294.1|9288.1|250
1585638000000|2020-03-31 07:00:00|9317.1|9311.1|9279.1|9273.1|9321.6|9315.6|9264.6|9258.6|1269
1585638300000|2020-03-31 07:05:00|9283.1|9277.1|9319.6|9313.6|9338.1|9332.1|9277.6|9271.6|1116
1585638600000|2020-03-31 07:10:00|9320.1|9314.1|9353.1|9347.1|9360.1|9354.1|9314.6|9308.6|567
1585638900000|2020-03-31 07:15:00|9354.6|9348.6|9349.1|9343.1|9379.6|9373.6|9344.1|9338.1|692
1585639200000|2020-03-31 07:20:00|9349.6|9343.6|9356.1|9350.1|9373.1|9367.1|9347.1|9341.1|758
1585639500000|2020-03-31 07:25:00|9356.6|9350.6|9362.1|9356.1|9378.1|9372.1|9350.1|9344.1|379
1585639800000|2020-03-31 07:30:00|9362.6|9356.6|9357.1|9351.1|9369.1|9363.1|9344.1|9338.1|463
1585640100000|2020-03-31 07:35:00|9355.1|9349.1|9341.1|9335.1|9359.1|9353.1|9334.1|9328.1|504
1585640400000|2020-03-31 07:40:00|9341.6|9335.6|9320.1|9314.1|9348.1|9342.1|9308.1|9302.1|599
1585640700000|2020-03-31 07:45:00|9319.6|9313.6|9346.6|9340.6|9349.1|9343.1|9317.6|9311.6|401
1585641000000|2020-03-31 07:50:00|9350.6|9344.6|9355.6|9349.6|9371.1|9365.1|9349.1|9343.1|421
1585641300000|2020-03-31 07:55:00|9355.1|9349.1|9338.1|9332.1|9356.1|9350.1|9327.6|9321.6|650
1585641600000|2020-03-31 08:00:00|9338.6|9332.6|9324.1|9318.1|9350.1|9344.1|9317.6|9311.6|325
1585641900000|2020-03-31 08:05:00|9323.6|9317.6|9337.1|9331.1|9337.6|9331.6|9311.6|9305.6|282
1585642200000|2020-03-31 08:10:00|9336.6|9330.6|9329.1|9323.1|9337.1|9331.1|9323.1|9317.1|179
1585642500000|2020-03-31 08:15:00|9329.6|9323.6|9317|9311|9336.6|9330.6|9314.5|9308.5|341
1585642800000|2020-03-31 08:20:00|9317.5|9311.5|9316.5|9310.5|9320.5|9314.5|9306|9300|371
1585643100000|2020-03-31 08:25:00|9317|9311|9324.5|9318.5|9327.5|9321.5|9310.5|9304.5|165
1585643400000|2020-03-31 08:30:00|9325|9319|9318.5|9312.5|9327.5|9321.5|9314.5|9308.5|108
1585643700000|2020-03-31 08:35:00|9319|9313|9322.5|9316.5|9330|9324|9316.5|9310.5|173
1585644000000|2020-03-31 08:40:00|9322|9316|9322.5|9316.5|9340|9334|9322|9316|346
1585644300000|2020-03-31 08:45:00|9323|9317|9312.5|9306.5|9323|9317|9304|9298|202
1585644600000|2020-03-31 08:50:00|9311.5|9305.5|9309|9303|9321.5|9315.5|9308.5|9302.5|225
1585644900000|2020-03-31 08:55:00|9308.5|9302.5|9313.5|9307.5|9318.5|9312.5|9305|9299|486
1585645200000|2020-03-31 09:00:00|9314.5|9308.5|9319.5|9313.5|9321.5|9315.5|9307.5|9301.5|159
1585645500000|2020-03-31 09:05:00|9320|9314|9323.5|9317.5|9323.5|9317.5|9312.5|9306.5|177
1585645800000|2020-03-31 09:10:00|9323|9317|9326.5|9320.5|9328.5|9322.5|9317.5|9311.5|196
1585646100000|2020-03-31 09:15:00|9326|9320|9326.5|9320.5|9328.5|9322.5|9315.5|9309.5|108
1585646400000|2020-03-31 09:20:00|9326|9320|9327.5|9321.5|9331|9325|9322.5|9316.5|133
1585646700000|2020-03-31 09:25:00|9328|9322|9327|9321|9329|9323|9321.5|9315.5|78
1585647000000|2020-03-31 09:30:00|9326.5|9320.5|9323.5|9317.5|9335.5|9329.5|9323.5|9317.5|148
1585647300000|2020-03-31 09:35:00|9323|9317|9321.5|9315.5|9325.5|9319.5|9315.5|9309.5|81
1585647600000|2020-03-31 09:40:00|9322|9316|9308.5|9302.5|9329.5|9323.5|9306|9300|304
1585647900000|2020-03-31 09:45:00|9309|9303|9292.5|9286.5|9309.5|9303.5|9289|9283|158
1585648200000|2020-03-31 09:50:00|9292|9286|9306|9300|9306.5|9300.5|9288|9282|196
1585648500000|2020-03-31 09:55:00|9306.5|9300.5|9314.5|9308.5|9324.5|9318.5|9300.5|9294.5|163
1585648800000|2020-03-31 10:00:00|9315|9309|9306|9300|9317|9311|9306|9300|143
1585649100000|2020-03-31 10:05:00|9305.5|9299.5|9295|9289|9314|9308|9288.5|9282.5|411
1585649400000|2020-03-31 10:10:00|9295.5|9289.5|9303|9297|9309|9303|9288.5|9282.5|218
1585649700000|2020-03-31 10:15:00|9303.5|9297.5|9289|9283|9305|9299|9289|9283|74
1585650000000|2020-03-31 10:20:00|9283.5|9277.5|9249|9243|9296|9290|9244|9238|796
1585650300000|2020-03-31 10:25:00|9248.5|9242.5|9247.5|9241.5|9257.5|9251.5|9240.5|9234.5|380
1585650600000|2020-03-31 10:30:00|9248|9242|9248.5|9242.5|9250|9244|9230.5|9224.5|320
1585650900000|2020-03-31 10:35:00|9247.5|9241.5|9251|9245|9252.5|9246.5|9230.5|9224.5|412
1585651200000|2020-03-31 10:40:00|9252|9246|9272|9266|9272.5|9266.5|9248.5|9242.5|320
1585651500000|2020-03-31 10:45:00|9269|9263|9259|9253|9278.5|9272.5|9254|9248|250
1585651800000|2020-03-31 10:50:00|9259.5|9253.5|9255.5|9249.5|9271.5|9265.5|9253|9247|130
1585652100000|2020-03-31 10:55:00|9256|9250|9250|9244|9268|9262|9248.5|9242.5|137
1585652400000|2020-03-31 11:00:00|9248.5|9242.5|9228.5|9222.5|9248.5|9242.5|9222.5|9216.5|153
1585652700000|2020-03-31 11:05:00|9228|9222|9231.5|9225.5|9242.5|9236.5|9224.5|9218.5|166
1585653000000|2020-03-31 11:10:00|9232|9226|9220.5|9214.5|9235.5|9229.5|9219|9213|247
1585653300000|2020-03-31 11:15:00|9221|9215|9239.5|9233.5|9239.5|9233.5|9221|9215|359
1585653600000|2020-03-31 11:20:00|9239|9233|9243.5|9237.5|9247.5|9241.5|9233.5|9227.5|98
1585653900000|2020-03-31 11:25:00|9242|9236|9239|9233|9252.5|9246.5|9234.5|9228.5|129
1585654200000|2020-03-31 11:30:00|9239.5|9233.5|9239.5|9233.5|9245.5|9239.5|9236.5|9230.5|180
1585654500000|2020-03-31 11:35:00|9240|9234|9233|9227|9241.5|9235.5|9232.5|9226.5|165
1585654800000|2020-03-31 11:40:00|9231.4|9225.4|9212.9|9206.9|9238.9|9232.9|9211.9|9205.9|515
1585655100000|2020-03-31 11:45:00|9212.4|9206.4|9211.4|9205.4|9212.9|9206.9|9199.9|9193.9|283
1585655400000|2020-03-31 11:50:00|9211.9|9205.9|9206.9|9200.9|9217.9|9211.9|9206.9|9200.9|282
1585655700000|2020-03-31 11:55:00|9206.4|9200.4|9220.4|9214.4|9221.9|9215.9|9203.4|9197.4|179
1585656000000|2020-03-31 12:00:00|9219.9|9213.9|9187.9|9181.9|9225.4|9219.4|9182.4|9176.4|535
1585656300000|2020-03-31 12:05:00|9186.9|9180.9|9173.4|9167.4|9188.9|9182.9|9160.9|9154.9|284
1585656600000|2020-03-31 12:10:00|9172.9|9166.9|9163.9|9157.9|9181.4|9175.4|9163.9|9157.9|289
1585656900000|2020-03-31 12:15:00|9163.4|9157.4|9169.4|9163.4|9178.9|9172.9|9153.9|9147.9|325
1585657200000|2020-03-31 12:20:00|9168.9|9162.9|9163.9|9157.9|9182.4|9176.4|9161.9|9155.9|186
1585657500000|2020-03-31 12:25:00|9164.4|9158.4|9190.4|9184.4|9195.9|9189.9|9163.9|9157.9|267
1585657800000|2020-03-31 12:30:00|9189.9|9183.9|9214.4|9208.4|9220.4|9214.4|9189.9|9183.9|183
1585658100000|2020-03-31 12:35:00|9215.9|9209.9|9216.9|9210.9|9235.9|9229.9|9207.4|9201.4|596
1585658400000|2020-03-31 12:40:00|9217.4|9211.4|9218.4|9212.4|9229.9|9223.9|9215.4|9209.4|292
1585658700000|2020-03-31 12:45:00|9218.9|9212.9|9215.9|9209.9|9218.9|9212.9|9198.9|9192.9|359
1585659000000|2020-03-31 12:50:00|9216.4|9210.4|9219.9|9213.9|9225.4|9219.4|9204.9|9198.9|196
1585659300000|2020-03-31 12:55:00|9220.4|9214.4|9237.4|9231.4|9243.4|9237.4|9211.4|9205.4|473
1585659600000|2020-03-31 13:00:00|9235.9|9229.9|9236.9|9230.9|9240.9|9234.9|9227.9|9221.9|381
1585659900000|2020-03-31 13:05:00|9237.4|9231.4|9256.4|9250.4|9262.9|9256.9|9237.4|9231.4|504
1585660200000|2020-03-31 13:10:00|9256.9|9250.9|9237.9|9231.9|9260.9|9254.9|9235.4|9229.4|213
1585660500000|2020-03-31 13:15:00|9237.4|9231.4|9249.9|9243.9|9252.4|9246.4|9233.4|9227.4|221
1585660800000|2020-03-31 13:20:00|9250.4|9244.4|9254.4|9248.4|9263.9|9257.9|9239.9|9233.9|186
1585661100000|2020-03-31 13:25:00|9254.9|9248.9|9256.9|9250.9|9259.9|9253.9|9242.9|9236.9|371
1585661400000|2020-03-31 13:30:00|9257.4|9251.4|9270.4|9264.4|9274.4|9268.4|9243.9|9237.9|538
1585661700000|2020-03-31 13:35:00|9270.9|9264.9|9264.9|9258.9|9290.4|9284.4|9259.4|9253.4|515
1585662000000|2020-03-31 13:40:00|9266.9|9260.9|9260.4|9254.4|9278.9|9272.9|9258.9|9252.9|390
1585662300000|2020-03-31 13:45:00|9259.9|9253.9|9226.9|9220.9|9263.4|9257.4|9224.9|9218.9|511
1585662600000|2020-03-31 13:50:00|9226.4|9220.4|9234.4|9228.4|9244.4|9238.4|9222.4|9216.4|314
1585662900000|2020-03-31 13:55:00|9233.9|9227.9|9239.4|9233.4|9252.4|9246.4|9233.9|9227.9|332
1585663200000|2020-03-31 14:00:00|9241.4|9235.4|9237.4|9231.4|9256.9|9250.9|9237.4|9231.4|519
1585663500000|2020-03-31 14:05:00|9237.9|9231.9|9249.4|9243.4|9263.9|9257.9|9229.9|9223.9|539
1585663800000|2020-03-31 14:10:00|9249.9|9243.9|9294.2|9288.2|9297.7|9291.7|9249.9|9243.9|556
1585664100000|2020-03-31 14:15:00|9293.7|9287.7|9299.7|9293.7|9304.2|9298.2|9288.7|9282.7|478
1585664400000|2020-03-31 14:20:00|9298.7|9292.7|9297.7|9291.7|9307.7|9301.7|9291.7|9285.7|502
1585664700000|2020-03-31 14:25:00|9298.2|9292.2|9294.7|9288.7|9302.2|9296.2|9289.2|9283.2|445
1585665000000|2020-03-31 14:30:00|9295.2|9289.2|9296.7|9290.7|9309.7|9303.7|9288.7|9282.7|699
1585665300000|2020-03-31 14:35:00|9296.2|9290.2|9312.7|9306.7|9319.2|9313.2|9291.2|9285.2|588
1585665600000|2020-03-31 14:40:00|9312.2|9306.2|9291.7|9285.7|9319.2|9313.2|9291.7|9285.7|526
1585665900000|2020-03-31 14:45:00|9291.2|9285.2|9286.2|9280.2|9299.2|9293.2|9284.2|9278.2|386
1585666200000|2020-03-31 14:50:00|9285.7|9279.7|9270.7|9264.7|9290.7|9284.7|9268.7|9262.7|545
1585666500000|2020-03-31 14:55:00|9270.2|9264.2|9260.7|9254.7|9282.2|9276.2|9255.2|9249.2|640
1585666800000|2020-03-31 15:00:00|9258.7|9252.7|9246.2|9240.2|9259.2|9253.2|9236.7|9230.7|587
1585667100000|2020-03-31 15:05:00|9247.2|9241.2|9275.7|9269.7|9289.2|9283.2|9247.2|9241.2|608
1585667400000|2020-03-31 15:10:00|9276.2|9270.2|9300.7|9294.7|9308.2|9302.2|9274.7|9268.7|820
1585667700000|2020-03-31 15:15:00|9301.7|9295.7|9291.7|9285.7|9311.7|9305.7|9285.7|9279.7|1430
1585668000000|2020-03-31 15:20:00|9289.2|9283.2|9295.2|9289.2|9313.7|9307.7|9273.2|9267.2|1327
1585668300000|2020-03-31 15:25:00|9295.7|9289.7|9318.7|9312.7|9331.7|9325.7|9278.2|9272.2|4136
1585668600000|2020-03-31 15:30:00|9321.2|9315.2|9327.7|9321.7|9337.2|9331.2|9303.7|9297.7|2715
1585668900000|2020-03-31 15:35:00|9328.7|9322.7|9301.7|9295.7|9332.7|9326.7|9299.7|9293.7|570
1585669200000|2020-03-31 15:40:00|9302.2|9296.2|9311.7|9305.7|9323.2|9317.2|9302.2|9296.2|363
1585669500000|2020-03-31 15:45:00|9311.2|9305.2|9286.7|9280.7|9311.7|9305.7|9281.2|9275.2|397
1585669800000|2020-03-31 15:50:00|9287.2|9281.2|9276.7|9270.7|9287.7|9281.7|9269.7|9263.7|266
1585670100000|2020-03-31 15:55:00|9277.2|9271.2|9289.7|9283.7|9293.2|9287.2|9270.2|9264.2|157
1585670400000|2020-03-31 16:00:00|9289.2|9283.2|9271.2|9265.2|9290.7|9284.7|9269.7|9263.7|184
1585670700000|2020-03-31 16:05:00|9271.7|9265.7|9296.7|9290.7|9297.2|9291.2|9271.2|9265.2|105
1585671000000|2020-03-31 16:10:00|9296.2|9290.2|9286.2|9280.2|9296.7|9290.7|9279.7|9273.7|730
1585671300000|2020-03-31 16:15:00|9286.7|9280.7|9277.7|9271.7|9290.7|9284.7|9277.7|9271.7|89
1585671600000|2020-03-31 16:20:00|9278.2|9272.2|9268.7|9262.7|9280.2|9274.2|9267.2|9261.2|127
1585671900000|2020-03-31 16:25:00|9268.2|9262.2|9258.2|9252.2|9268.2|9262.2|9244.2|9238.2|1123
1585672200000|2020-03-31 16:30:00|9257.7|9251.7|9238.2|9232.2|9257.7|9251.7|9235.2|9229.2|103
1585672500000|2020-03-31 16:35:00|9236.7|9230.7|9215.7|9209.7|9240.2|9234.2|9212.2|9206.2|107
1585672800000|2020-03-31 16:40:00|9216.2|9210.2|9224.7|9218.7|9231.2|9225.2|9214.7|9208.7|47
1585673100000|2020-03-31 16:45:00|9225.7|9219.7|9257.7|9251.7|9258.7|9252.7|9221.2|9215.2|123
1585673400000|2020-03-31 16:50:00|9258.7|9252.7|9260.7|9254.7|9261.7|9255.7|9248.7|9242.7|29
1585673700000|2020-03-31 16:55:00|9260.2|9254.2|9236.2|9230.2|9260.2|9254.2|9233.7|9227.7|62
1585674000000|2020-03-31 17:00:00|9235.7|9229.7|9232.2|9226.2|9254.2|9248.2|9232.2|9226.2|43
1585674300000|2020-03-31 17:05:00|9231.2|9225.2|9233.7|9227.7|9235.7|9229.7|9215.7|9209.7|18
1585674600000|2020-03-31 17:10:00|9233.2|9227.2|9224.7|9218.7|9238.2|9232.2|9220.7|9214.7|10
1585674900000|2020-03-31 17:15:00|9223.7|9217.7|9207.7|9201.7|9226.7|9220.7|9204.2|9198.2|33
1585675200000|2020-03-31 17:20:00|9207.2|9201.2|9210.2|9204.2|9221.2|9215.2|9184.7|9178.7|226
1585675500000|2020-03-31 17:25:00|9209.7|9203.7|9205.2|9199.2|9221.7|9215.7|9202.7|9196.7|174
1585675800000|2020-03-31 17:30:00|9204.7|9198.7|9221.7|9215.7|9224.7|9218.7|9192.7|9186.7|49
1585676100000|2020-03-31 17:35:00|9222.2|9216.2|9229.2|9223.2|9239.7|9233.7|9220.7|9214.7|31
1585676400000|2020-03-31 17:40:00|9229.7|9223.7|9223.7|9217.7|9231.2|9225.2|9219.2|9213.2|137
1585676700000|2020-03-31 17:45:00|9224.2|9218.2|9237.2|9231.2|9238.2|9232.2|9224.2|9218.2|32
1585677000000|2020-03-31 17:50:00|9236.7|9230.7|9220.2|9214.2|9237.2|9231.2|9219.7|9213.7|27
1585677300000|2020-03-31 17:55:00|9220.7|9214.7|9235.7|9229.7|9240.7|9234.7|9217.2|9211.2|32
1585677600000|2020-03-31 18:00:00|9236.2|9230.2|9233.2|9227.2|9241.2|9235.2|9229.2|9223.2|33
1585677900000|2020-03-31 18:05:00|9235.2|9229.2|9229.7|9223.7|9235.7|9229.7|9220.2|9214.2|19
1585678200000|2020-03-31 18:10:00|9229.2|9223.2|9210.7|9204.7|9231.7|9225.7|9210.7|9204.7|12
1585678500000|2020-03-31 18:15:00|9210.2|9204.2|9216.2|9210.2|9217.7|9211.7|9202.2|9196.2|10
1585678800000|2020-03-31 18:20:00|9215.7|9209.7|9225.7|9219.7|9231.2|9225.2|9214.2|9208.2|9
1585679100000|2020-03-31 18:25:00|9225.2|9219.2|9237.2|9231.2|9239.2|9233.2|9222.7|9216.7|20
1585679400000|2020-03-31 18:30:00|9236.7|9230.7|9235.7|9229.7|9245.2|9239.2|9234.2|9228.2|46
1585679700000|2020-03-31 18:35:00|9236.7|9230.7|9244.7|9238.7|9244.7|9238.7|9233.2|9227.2|37
1585680000000|2020-03-31 18:40:00|9245.2|9239.2|9237.2|9231.2|9247.7|9241.7|9236.7|9230.7|7
1585680300000|2020-03-31 18:45:00|9237.7|9231.7|9229.2|9223.2|9239.2|9233.2|9219.7|9213.7|8
1585680600000|2020-03-31 18:50:00|9229.7|9223.7|9237.2|9231.2|9247.2|9241.2|9227.2|9221.2|3
1585680900000|2020-03-31 18:55:00|9237.7|9231.7|9235.2|9229.2|9245.2|9239.2|9235.2|9229.2|11
1585681200000|2020-03-31 19:00:00|9234.7|9228.7|9238.2|9232.2|9252.7|9246.7|9234.7|9228.7|7
1585681500000|2020-03-31 19:05:00|9239.2|9233.2|9231.7|9225.7|9242.2|9236.2|9224.7|9218.7|4
1585681800000|2020-03-31 19:10:00|9231.2|9225.2|9203.2|9197.2|9231.2|9225.2|9202.2|9196.2|6
1585682100000|2020-03-31 19:15:00|9203.7|9197.7|9186.7|9180.7|9204.2|9198.2|9185.7|9179.7|17
1585682400000|2020-03-31 19:20:00|9187.2|9181.2|9171.2|9165.2|9190.2|9184.2|9169.2|9163.2|26
1585682700000|2020-03-31 19:25:00|9171.7|9165.7|9183.7|9177.7|9193.7|9187.7|9171.7|9165.7|8
1585683000000|2020-03-31 19:30:00|9184.2|9178.2|9198.2|9192.2|9198.2|9192.2|9184.2|9178.2|5
1585683300000|2020-03-31 19:35:00|9198.7|9192.7|9208.7|9202.7|9210.2|9204.2|9194.2|9188.2|11
1585683600000|2020-03-31 19:40:00|9207.2|9201.2|9219.7|9213.7|9224.2|9218.2|9207.2|9201.2|36
1585683900000|2020-03-31 19:45:00|9220.2|9214.2|9189.7|9183.7|9220.2|9214.2|9189.7|9183.7|19
1585684200000|2020-03-31 19:50:00|9190.2|9184.2|9233.2|9227.2|9234.2|9228.2|9190.2|9184.2|41
1585684500000|2020-03-31 19:55:00|9232.7|9226.7|9263.4|9253.4|9273.6|9263.6|9226.2|9220.2|202
1585684800000|2020-03-31 20:00:00|9263.8|9253.8|9249.3|9239.3|9272.5|9262.5|9248.6|9238.6|0
1585685100000|2020-03-31 20:05:00|9249.2|9239.2|9258.9|9248.9|9262.7|9252.7|9246.5|9236.5|0
1585685400000|2020-03-31 20:10:00|9259|9249|9240.4|9230.4|9263.8|9253.8|9238.3|9228.3|0
1585685700000|2020-03-31 20:15:00|9240.5|9230.5|9245.6|9235.6|9246.8|9236.8|9239.1|9229.1|0
1585686000000|2020-03-31 20:20:00|9245.2|9235.2|9248.3|9238.3|9248.7|9238.7|9244.5|9234.5|0
1585686300000|2020-03-31 20:25:00|9248.1|9238.1|9246.2|9236.2|9248.3|9238.3|9245.5|9235.5|0
1585686600000|2020-03-31 20:30:00|9247.5|9237.5|9231.2|9221.2|9247.9|9237.9|9231.2|9221.2|0
1585686900000|2020-03-31 20:35:00|9231.1|9221.1|9251.3|9241.3|9253.8|9243.8|9226.3|9216.3|0
1585687200000|2020-03-31 20:40:00|9251.4|9241.4|9251.7|9241.7|9260.6|9250.6|9251.1|9241.1|0
1585687500000|2020-03-31 20:45:00|9251.9|9241.9|9252.5|9242.5|9257.2|9247.2|9251.7|9241.7|0
1585687800000|2020-03-31 20:50:00|9253.2|9243.2|9250.3|9240.3|9254.4|9244.4|9245.6|9235.6|0
1585688100000|2020-03-31 20:55:00|9250.2|9240.2|9247.8|9237.8|9253.2|9243.2|9244.8|9234.8|0
1585688400000|2020-03-31 21:00:00|9247.4|9237.4|9242.1|9232.1|9250.2|9240.2|9241.2|9231.2|0
1585688700000|2020-03-31 21:05:00|9241.6|9231.6|9242.5|9232.5|9242.5|9232.5|9240.9|9230.9|0
1585689000000|2020-03-31 21:10:00|9242.8|9232.8|9244.6|9234.6|9244.6|9234.6|9242.8|9232.8|0
1585689300000|2020-03-31 21:15:00|9244.9|9234.9|9246.3|9236.3|9246.7|9236.7|9244.9|9234.9|0
1585689600000|2020-03-31 21:20:00|9246|9236|9246.7|9236.7|9247|9237|9245.6|9235.6|0
1585689900000|2020-03-31 21:25:00|9246.3|9236.3|9245.8|9235.8|9246.5|9236.5|9245.6|9235.6|0
1585690200000|2020-03-31 21:30:00|9246.3|9236.3|9246.3|9236.3|9247|9237|9245.8|9235.8|0
1585690500000|2020-03-31 21:35:00|9246|9236|9246.3|9236.3|9246.7|9236.7|9246|9236|0
1585690800000|2020-03-31 21:40:00|9246|9236|9246.3|9236.3|9246.5|9236.5|9246|9236|0
1585691100000|2020-03-31 21:45:00|9246|9236|9243.9|9233.9|9246.3|9236.3|9242.8|9232.8|0
1585691400000|2020-03-31 21:50:00|9243.7|9233.7|9243.5|9233.5|9244.6|9234.6|9243|9233|0
1585691700000|2020-03-31 21:55:00|9243.7|9233.7|9241.8|9231.8|9243.7|9233.7|9241.8|9231.8|0
1585692000000|2020-03-31 22:00:00|9241.2|9231.2|9214.8|9204.8|9241.2|9231.2|9212.7|9202.7|0
1585692300000|2020-03-31 22:05:00|9215.2|9205.2|9201|9191|9219.4|9209.4|9198.1|9188.1|0
1585692600000|2020-03-31 22:10:00|9201.5|9191.5|9196.8|9186.8|9205.8|9195.8|9193.9|9183.9|0
1585692900000|2020-03-31 22:15:00|9196.9|9186.9|9192.8|9182.8|9197.4|9187.4|9182.9|9172.9|0
1585693200000|2020-03-31 22:20:00|9192.9|9182.9|9195.6|9185.6|9195.6|9185.6|9185.8|9175.8|0
1585693500000|2020-03-31 22:25:00|9195.8|9185.8|9197.8|9187.8|9201.3|9191.3|9185.6|9175.6|0
1585693800000|2020-03-31 22:30:00|9197.9|9187.9|9176.4|9166.4|9198.2|9188.2|9171.7|9161.7|0
1585694100000|2020-03-31 22:35:00|9176.5|9166.5|9187.1|9177.1|9188.2|9178.2|9168.3|9158.3|0
1585694400000|2020-03-31 22:40:00|9187.2|9177.2|9182.7|9172.7|9188.2|9178.2|9176.1|9166.1|0
1585694700000|2020-03-31 22:45:00|9182.8|9172.8|9192|9182|9194.3|9184.3|9182.8|9172.8|0
1585695000000|2020-03-31 22:50:00|9192.1|9182.1|9186.8|9176.8|9193.2|9183.2|9184.8|9174.8|0
1585695300000|2020-03-31 22:55:00|9186.9|9176.9|9192|9182|9192.3|9182.3|9185.4|9175.4|0
1585695600000|2020-03-31 23:00:00|9192.1|9182.1|9201.2|9191.2|9204.1|9194.1|9192.1|9182.1|0
1585695900000|2020-03-31 23:05:00|9201.3|9191.3|9192.6|9182.6|9202.3|9192.3|9192.5|9182.5|0
1585696200000|2020-03-31 23:10:00|9193|9183|9184.3|9174.3|9194.4|9184.4|9181.9|9171.9|0
1585696500000|2020-03-31 23:15:00|9184.5|9174.5|9178.7|9168.7|9191|9181|9177.3|9167.3|0
1585696800000|2020-03-31 23:20:00|9178.9|9168.9|9177.3|9167.3|9179.3|9169.3|9171.8|9161.8|0
1585697100000|2020-03-31 23:25:00|9177.1|9167.1|9179|9169|9180.8|9170.8|9174.4|9164.4|0
1585697400000|2020-03-31 23:30:00|9179.1|9169.1|9174.4|9164.4|9182|9172|9174.4|9164.4|0
1585697700000|2020-03-31 23:35:00|9174.3|9164.3|9184.2|9174.2|9184.2|9174.2|9173.8|9163.8|0
1585698000000|2020-03-31 23:40:00|9184.1|9174.1|9183.1|9173.1|9185.4|9175.4|9179.9|9169.9|0
1585698300000|2020-03-31 23:45:00|9183.2|9173.2|9191.6|9181.6|9195.2|9185.2|9183.2|9173.2|0
1585698600000|2020-03-31 23:50:00|9192.3|9182.3|9182.1|9172.1|9193.1|9183.1|9178.3|9168.3|0
1585698900000|2020-03-31 23:55:00|9182|9172|9176|9166|9182.1|9172.1|9172.5|9162.5|0
1585699200000|2020-04-01 00:00:00|9175.9|9165.9|9164.5|9154.5|9180.1|9170.1|9160.7|9150.7|0
1585699500000|2020-04-01 00:05:00|9165.9|9155.9|9161|9151|9168.7|9158.7|9159.5|9149.5|0
1585699800000|2020-04-01 00:10:00|9161.5|9151.5|9157|9147|9163.4|9153.4|9152.5|9142.5|0
1585700100000|2020-04-01 00:15:00|9157.2|9147.2|9176.6|9166.6|9191.2|9181.2|9156.9|9146.9|0
1585700400000|2020-04-01 00:20:00|9177.2|9167.2|9192.6|9182.6|9196.6|9186.6|9177.2|9167.2|0
1585700700000|2020-04-01 00:25:00|9192.5|9182.5|9188.3|9178.3|9192.5|9182.5|9179.4|9169.4|0
1585701000000|2020-04-01 00:30:00|9188.2|9178.2|9197.4|9187.4|9206.5|9196.5|9185.4|9175.4|0
1585701300000|2020-04-01 00:35:00|9198|9188|9206.4|9196.4|9206.5|9196.5|9191.2|9181.2|0
1585701600000|2020-04-01 00:40:00|9206.5|9196.5|9198.3|9188.3|9212.2|9202.2|9194.9|9184.9|0
1585701900000|2020-04-01 00:45:00|9198.4|9188.4|9207.4|9197.4|9210.5|9200.5|9192.3|9182.3|0
1585702200000|2020-04-01 00:50:00|9208.7|9198.7|9201.4|9191.4|9210.1|9200.1|9193.2|9183.2|0
1585702500000|2020-04-01 00:55:00|9201.5|9191.5|9199.3|9189.3|9205.2|9195.2|9193.5|9183.5|0
1585702800000|2020-04-01 01:00:00|9199.4|9189.4|9185.7|9175.7|9199.4|9189.4|9181.5|9171.5|0
1585703100000|2020-04-01 01:05:00|9184.4|9174.4|9187.7|9177.7|9193.6|9183.6|9178.8|9168.8|0
1585703400000|2020-04-01 01:10:00|9186.3|9176.3|9172.3|9162.3|9187.7|9177.7|9170.9|9160.9|0
1585703700000|2020-04-01 01:15:00|9172.2|9162.2|9150.1|9140.1|9172.2|9162.2|9144.5|9134.5|0
1585704000000|2020-04-01 01:20:00|9150|9140|9160.4|9150.4|9167.9|9157.9|9140.2|9130.2|0
1585704300000|2020-04-01 01:25:00|9160.6|9150.6|9177.1|9167.1|9183.2|9173.2|9160.4|9150.4|0
1585704600000|2020-04-01 01:30:00|9178.2|9168.2|9168.9|9158.9|9185.6|9175.6|9158.9|9148.9|0
1585704900000|2020-04-01 01:35:00|9169|9159|9162.9|9152.9|9180.2|9170.2|9162.8|9152.8|0
1585705200000|2020-04-01 01:40:00|9162.8|9152.8|9167.4|9157.4|9175.1|9165.1|9153.9|9143.9|0
1585705500000|2020-04-01 01:45:00|9167.7|9157.7|9190.9|9180.9|9193.9|9183.9|9164.3|9154.3|0
1585705800000|2020-04-01 01:50:00|9191|9181|9197.4|9187.4|9205.8|9195.8|9188.5|9178.5|0
1585706100000|2020-04-01 01:55:00|9197.5|9187.5|9201.5|9191.5|9201.5|9191.5|9182|9172|0
1585706400000|2020-04-01 02:00:00|9200.9|9190.9|9202.7|9192.7|9208.6|9198.6|9194.1|9184.1|0
1585706700000|2020-04-01 02:05:00|9202.8|9192.8|9202.9|9192.9|9205.9|9195.9|9194.1|9184.1|0
1585707000000|2020-04-01 02:10:00|9202.7|9192.7|9209.7|9199.7|9211|9201|9202.5|9192.5|0
1585707300000|2020-04-01 02:15:00|9209.6|9199.6|9210.7|9200.7|9217.3|9207.3|9206.7|9196.7|0
1585707600000|2020-04-01 02:20:00|9210.8|9200.8|9204.8|9194.8|9217|9207|9201.9|9191.9|0
1585707900000|2020-04-01 02:25:00|9204.9|9194.9|9196.2|9186.2|9214.9|9204.9|9193.3|9183.3|0
1585708200000|2020-04-01 02:30:00|9196.7|9186.7|9195.6|9185.6|9211.9|9201.9|9193|9183|0
1585708500000|2020-04-01 02:35:00|9195.4|9185.4|9196|9186|9198.9|9188.9|9190|9180|0
1585708800000|2020-04-01 02:40:00|9196.1|9186.1|9207.2|9197.2|9210.2|9200.2|9192.6|9182.6|0
1585709100000|2020-04-01 02:45:00|9207.1|9197.1|9215.7|9205.7|9216|9206|9207.1|9197.1|0
1585709400000|2020-04-01 02:50:00|9215.6|9205.6|9211.1|9201.1|9215.9|9205.9|9211.1|9201.1|0
1585709700000|2020-04-01 02:55:00|9211.2|9201.2|9205.5|9195.5|9215.9|9205.9|9205.5|9195.5|0
1585710000000|2020-04-01 03:00:00|9204.9|9194.9|9198.4|9188.4|9206.9|9196.9|9192.7|9182.7|0
1585710300000|2020-04-01 03:05:00|9198.3|9188.3|9197.2|9187.2|9201.3|9191.3|9195.4|9185.4|0
1585710600000|2020-04-01 03:10:00|9196.4|9186.4|9204.3|9194.3|9205.9|9195.9|9195.6|9185.6|0
1585710900000|2020-04-01 03:15:00|9204.4|9194.4|9191.3|9181.3|9207.1|9197.1|9191.3|9181.3|0
1585711200000|2020-04-01 03:20:00|9192.7|9182.7|9181.2|9171.2|9192.8|9182.8|9181.1|9171.1|0
1585711500000|2020-04-01 03:25:00|9182.3|9172.3|9184.5|9174.5|9186.9|9176.9|9181.1|9171.1|0
1585711800000|2020-04-01 03:30:00|9184.4|9174.4|9192.2|9182.2|9194.4|9184.4|9183.5|9173.5|0
1585712100000|2020-04-01 03:35:00|9192.3|9182.3|9190.3|9180.3|9197.5|9187.5|9185.9|9175.9|0
1585712400000|2020-04-01 03:40:00|9190.1|9180.1|9182|9172|9193.2|9183.2|9179.2|9169.2|0
1585712700000|2020-04-01 03:45:00|9181.9|9171.9|9184.9|9174.9|9187.8|9177.8|9181.9|9171.9|0
1585713000000|2020-04-01 03:50:00|9185|9175|9171|9161|9186.9|9176.9|9165.7|9155.7|0
1585713300000|2020-04-01 03:55:00|9169.7|9159.7|9151.2|9141.2|9169.7|9159.7|9148.4|9138.4|0
1585713600000|2020-04-01 04:00:00|9151.1|9141.1|9146.7|9136.7|9160.2|9150.2|9146.7|9136.7|0
1585713900000|2020-04-01 04:05:00|9146.8|9136.8|9149.1|9139.1|9149.3|9139.3|9143.7|9133.7|0
1585714200000|2020-04-01 04:10:00|9149|9139|9145.7|9135.7|9151.6|9141.6|9145.7|9135.7|0
1585714500000|2020-04-01 04:15:00|9145.8|9135.8|9152.5|9142.5|9152.6|9142.6|9145.6|9135.6|0
1585714800000|2020-04-01 04:20:00|9152.6|9142.6|9141|9131|9152.6|9142.6|9139.5|9129.5|0
1585715100000|2020-04-01 04:25:00|9140.9|9130.9|9142.9|9132.9|9147.6|9137.6|9136|9126|0
1585715400000|2020-04-01 04:30:00|9141.6|9131.6|9143.5|9133.5|9144.7|9134.7|9138.5|9128.5|0
1585715700000|2020-04-01 04:35:00|9142.9|9132.9|9136.5|9126.5|9148|9138|9136.3|9126.3|0
1585716000000|2020-04-01 04:40:00|9136.4|9126.4|9150.7|9140.7|9150.8|9140.8|9135.4|9125.4|0
1585716300000|2020-04-01 04:45:00|9150.6|9140.6|9140.6|9130.6|9150.7|9140.7|9136.3|9126.3|0
1585716600000|2020-04-01 04:50:00|9140.7|9130.7|9145.3|9135.3|9145.3|9135.3|9139.2|9129.2|0
1585716900000|2020-04-01 04:55:00|9145.2|9135.2|9154.4|9144.4|9157.4|9147.4|9145.2|9135.2|0
1585717200000|2020-04-01 05:00:00|9154.5|9144.5|9152.9|9142.9|9160.3|9150.3|9145.5|9135.5|0
1585717500000|2020-04-01 05:05:00|9153.5|9143.5|9139.7|9129.7|9163.3|9153.3|9139.7|9129.7|0
1585717800000|2020-04-01 05:10:00|9139.1|9129.1|9144.3|9134.3|9151.4|9141.4|9138.4|9128.4|0
1585718100000|2020-04-01 05:15:00|9143.2|9133.2|9156.2|9146.2|9158.9|9148.9|9141.4|9131.4|0
1585718400000|2020-04-01 05:20:00|9156.1|9146.1|9133.8|9123.8|9158.8|9148.8|9132.2|9122.2|0
1585718700000|2020-04-01 05:25:00|9133.7|9123.7|9132.4|9122.4|9144|9134|9124.9|9114.9|0
1585719000000|2020-04-01 05:30:00|9132.6|9122.6|9109.6|9099.6|9135.4|9125.4|9109.5|9099.5|0
1585719300000|2020-04-01 05:35:00|9109.5|9099.5|9091|9081|9117.9|9107.9|9089.7|9079.7|0
1585719600000|2020-04-01 05:40:00|9091.1|9081.1|9087.2|9077.2|9094.1|9084.1|9082.4|9072.4|0
1585719900000|2020-04-01 05:45:00|9087.1|9077.1|9056.1|9046.1|9107.9|9097.9|9056.1|9046.1|0
1585720200000|2020-04-01 05:50:00|9056.3|9046.3|9084.8|9074.8|9091.8|9081.8|9053.4|9043.4|0
1585720500000|2020-04-01 05:55:00|9085.9|9075.9|9100.8|9090.8|9111.8|9101.8|9082.9|9072.9|0
1585720800000|2020-04-01 06:00:00|9072.2|9066.2|9037.7|9031.7|9079.7|9073.7|9036.2|9030.2|183
1585721100000|2020-04-01 06:05:00|9038.2|9032.2|9009.7|9003.7|9038.2|9032.2|8998.2|8992.2|241
1585721400000|2020-04-01 06:10:00|9009.2|9003.2|9020.2|9014.2|9020.2|9014.2|8992.2|8986.2|93
1585721700000|2020-04-01 06:15:00|9020.7|9014.7|9001.7|8995.7|9024.2|9018.2|9000.2|8994.2|114
1585722000000|2020-04-01 06:20:00|9001.2|8995.2|9019.2|9013.2|9023.2|9017.2|9000.7|8994.7|165
1585722300000|2020-04-01 06:25:00|9019.7|9013.7|9078.7|9072.7|9078.7|9072.7|9019.2|9013.2|271
1585722600000|2020-04-01 06:30:00|9079.7|9073.7|9066.2|9060.2|9080.2|9074.2|9065.2|9059.2|137
1585722900000|2020-04-01 06:35:00|9065.7|9059.7|9046.2|9040.2|9082.7|9076.7|9041.7|9035.7|169
1585723200000|2020-04-01 06:40:00|9046.7|9040.7|9057.2|9051.2|9060.7|9054.7|9030.7|9024.7|62
1585723500000|2020-04-01 06:45:00|9056.7|9050.7|9060.7|9054.7|9070.7|9064.7|9048.2|9042.2|21
1585723800000|2020-04-01 06:50:00|9060.2|9054.2|9040.7|9034.7|9060.7|9054.7|9040.7|9034.7|56
1585724100000|2020-04-01 06:55:00|9041.2|9035.2|9068.7|9062.7|9071.2|9065.2|9028.7|9022.7|181
1585724400000|2020-04-01 07:00:00|9068.2|9062.2|9073.7|9067.7|9092.7|9086.7|9029.7|9023.7|713
1585724700000|2020-04-01 07:05:00|9076.7|9070.7|9115.2|9109.2|9137.2|9131.2|9064.7|9058.7|977
1585725000000|2020-04-01 07:10:00|9115.7|9109.7|9114.7|9108.7|9129.2|9123.2|9082.7|9076.7|566
1585725300000|2020-04-01 07:15:00|9115.2|9109.2|9119.2|9113.2|9143.2|9137.2|9099.7|9093.7|573
1585725600000|2020-04-01 07:20:00|9117.2|9111.2|9069.2|9063.2|9118.2|9112.2|9069.2|9063.2|482
1585725900000|2020-04-01 07:25:00|9069.7|9063.7|9058.2|9052.2|9097.2|9091.2|9052.2|9046.2|664
1585726200000|2020-04-01 07:30:00|9057.7|9051.7|9045.2|9039.2|9079.2|9073.2|9041.7|9035.7|452
1585726500000|2020-04-01 07:35:00|9044.7|9038.7|9060.7|9054.7|9075.7|9069.7|9037.2|9031.2|644
1585726800000|2020-04-01 07:40:00|9061.3|9055.3|9075.3|9069.3|9085.8|9079.8|9054.8|9048.8|335
1585727100000|2020-04-01 07:45:00|9073.3|9067.3|9074.3|9068.3|9077.3|9071.3|9057.3|9051.3|338
1585727400000|2020-04-01 07:50:00|9074.8|9068.8|9114.3|9108.3|9119.3|9113.3|9074.8|9068.8|439
1585727700000|2020-04-01 07:55:00|9115.3|9109.3|9131.3|9125.3|9131.8|9125.8|9101.8|9095.8|294
1585728000000|2020-04-01 08:00:00|9130.8|9124.8|9105.3|9099.3|9139.8|9133.8|9101.8|9095.8|266
1585728300000|2020-04-01 08:05:00|9103.8|9097.8|9135.8|9129.8|9144.8|9138.8|9092.8|9086.8|264
1585728600000|2020-04-01 08:10:00|9135.3|9129.3|9147.3|9141.3|9158.3|9152.3|9133.3|9127.3|290
1585728900000|2020-04-01 08:15:00|9146.8|9140.8|9143.8|9137.8|9155.8|9149.8|9132.8|9126.8|173
1585729200000|2020-04-01 08:20:00|9143.3|9137.3|9138.3|9132.3|9143.3|9137.3|9121.8|9115.8|159
1585729500000|2020-04-01 08:25:00|9136.3|9130.3|9121.8|9115.8|9143.3|9137.3|9116.3|9110.3|240
1585729800000|2020-04-01 08:30:00|9120.8|9114.8|9103.3|9097.3|9121.8|9115.8|9100.8|9094.8|378
1585730100000|2020-04-01 08:35:00|9102.8|9096.8|9086.8|9080.8|9112.3|9106.3|9085.8|9079.8|195
1585730400000|2020-04-01 08:40:00|9087.3|9081.3|9082.3|9076.3|9089.3|9083.3|9068.8|9062.8|386
1585730700000|2020-04-01 08:45:00|9080.3|9074.3|9109.8|9103.8|9110.3|9104.3|9080.3|9074.3|351
1585731000000|2020-04-01 08:50:00|9109.3|9103.3|9090.8|9084.8|9110.3|9104.3|9089.8|9083.8|215
1585731300000|2020-04-01 08:55:00|9091.3|9085.3|9101.3|9095.3|9115.8|9109.8|9090.3|9084.3|153
1585731600000|2020-04-01 09:00:00|9100.8|9094.8|9107.3|9101.3|9115.8|9109.8|9100.8|9094.8|213
1585731900000|2020-04-01 09:05:00|9106.8|9100.8|9123.8|9117.8|9123.8|9117.8|9105.8|9099.8|215
1585732200000|2020-04-01 09:10:00|9124.8|9118.8|9114.8|9108.8|9131.3|9125.3|9114.3|9108.3|241
1585732500000|2020-04-01 09:15:00|9115.3|9109.3|9103.3|9097.3|9115.3|9109.3|9101.3|9095.3|156
1585732800000|2020-04-01 09:20:00|9103.8|9097.8|9120.3|9114.3|9120.8|9114.8|9091.8|9085.8|222
1585733100000|2020-04-01 09:25:00|9119.8|9113.8|9128.3|9122.3|9128.3|9122.3|9114.3|9108.3|162
1585733400000|2020-04-01 09:30:00|9129.3|9123.3|9128.3|9122.3|9134.3|9128.3|9112.3|9106.3|130
1585733700000|2020-04-01 09:35:00|9128.8|9122.8|9113.8|9107.8|9131.8|9125.8|9111.8|9105.8|93
1585734000000|2020-04-01 09:40:00|9114.3|9108.3|9133.3|9127.3|9136.8|9130.8|9111.8|9105.8|151
1585734300000|2020-04-01 09:45:00|9132.8|9126.8|9139.8|9133.8|9144.8|9138.8|9126.8|9120.8|133
1585734600000|2020-04-01 09:50:00|9140.3|9134.3|9153.3|9147.3|9158.3|9152.3|9139.3|9133.3|186
1585734900000|2020-04-01 09:55:00|9152.8|9146.8|9139.8|9133.8|9157.8|9151.8|9137.8|9131.8|145
1585735200000|2020-04-01 10:00:00|9140.3|9134.3|9153.8|9147.8|9153.8|9147.8|9140.3|9134.3|142
1585735500000|2020-04-01 10:05:00|9154.3|9148.3|9129.3|9123.3|9158.8|9152.8|9125.3|9119.3|264
1585735800000|2020-04-01 10:10:00|9129.8|9123.8|9117.3|9111.3|9131.8|9125.8|9112.8|9106.8|153
1585736100000|2020-04-01 10:15:00|9116.8|9110.8|9126.8|9120.8|9128.3|9122.3|9112.8|9106.8|103
1585736400000|2020-04-01 10:20:00|9127.3|9121.3|9102.8|9096.8|9127.8|9121.8|9095.3|9089.3|294
1585736700000|2020-04-01 10:25:00|9100.8|9094.8|9102.8|9096.8|9111.8|9105.8|9100.8|9094.8|197
1585737000000|2020-04-01 10:30:00|9103.3|9097.3|9114.8|9108.8|9114.8|9108.8|9103.3|9097.3|138
1585737300000|2020-04-01 10:35:00|9115.3|9109.3|9132.8|9126.8|9133.8|9127.8|9113.8|9107.8|240
1585737600000|2020-04-01 10:40:00|9133.3|9127.3|9100.8|9094.8|9133.3|9127.3|9097.8|9091.8|157
1585737900000|2020-04-01 10:45:00|9100.3|9094.3|9110.8|9104.8|9112.8|9106.8|9098.8|9092.8|117
1585738200000|2020-04-01 10:50:00|9111.3|9105.3|9096.8|9090.8|9113.3|9107.3|9095.8|9089.8|276
1585738500000|2020-04-01 10:55:00|9096.3|9090.3|9097.8|9091.8|9100.8|9094.8|9083.3|9077.3|186
1585738800000|2020-04-01 11:00:00|9098.3|9092.3|9078.8|9072.8|9101.8|9095.8|9074.8|9068.8|207
1585739100000|2020-04-01 11:05:00|9078.3|9072.3|9073.8|9067.8|9084.8|9078.8|9073.3|9067.3|166
1585739400000|2020-04-01 11:10:00|9074.3|9068.3|9078.3|9072.3|9078.3|9072.3|9069.3|9063.3|137
1585739700000|2020-04-01 11:15:00|9077.3|9071.3|9094.8|9088.8|9095.3|9089.3|9076.8|9070.8|221
1585740000000|2020-04-01 11:20:00|9094.3|9088.3|9092.3|9086.3|9104.3|9098.3|9082.3|9076.3|194
1585740300000|2020-04-01 11:25:00|9092.8|9086.8|9092.8|9086.8|9094.3|9088.3|9078.8|9072.8|152
1585740600000|2020-04-01 11:30:00|9092.3|9086.3|9104.3|9098.3|9109.8|9103.8|9090.8|9084.8|245
1585740900000|2020-04-01 11:35:00|9103.8|9097.8|9113.8|9107.8|9116.8|9110.8|9101.8|9095.8|192
1585741200000|2020-04-01 11:40:00|9114.1|9108.1|9103.6|9097.6|9114.1|9108.1|9102.6|9096.6|293
1585741500000|2020-04-01 11:45:00|9104.1|9098.1|9093.6|9087.6|9105.6|9099.6|9088.6|9082.6|198
1585741800000|2020-04-01 11:50:00|9093.1|9087.1|9089.6|9083.6|9098.1|9092.1|9086.6|9080.6|145
1585742100000|2020-04-01 11:55:00|9090.1|9084.1|9086.1|9080.1|9091.6|9085.6|9083.6|9077.6|214
1585742400000|2020-04-01 12:00:00|9086.6|9080.6|9073.1|9067.1|9088.1|9082.1|9073.1|9067.1|124
1585742700000|2020-04-01 12:05:00|9072.6|9066.6|9071.1|9065.1|9073.1|9067.1|9063.1|9057.1|225
1585743000000|2020-04-01 12:10:00|9070.6|9064.6|9063.6|9057.6|9071.6|9065.6|9058.6|9052.6|240
1585743300000|2020-04-01 12:15:00|9064.1|9058.1|9101.1|9095.1|9103.6|9097.6|9063.1|9057.1|490
1585743600000|2020-04-01 12:20:00|9100.6|9094.6|9088.1|9082.1|9107.6|9101.6|9087.6|9081.6|202
1585743900000|2020-04-01 12:25:00|9087.6|9081.6|9092.1|9086.1|9095.1|9089.1|9079.6|9073.6|186
1585744200000|2020-04-01 12:30:00|9091.6|9085.6|9085.6|9079.6|9097.6|9091.6|9084.1|9078.1|205
1585744500000|2020-04-01 12:35:00|9085.1|9079.1|9087.1|9081.1|9091.1|9085.1|9082.6|9076.6|97
1585744800000|2020-04-01 12:40:00|9088.6|9082.6|9095.1|9089.1|9097.1|9091.1|9084.6|9078.6|137
1585745100000|2020-04-01 12:45:00|9096.6|9090.6|9091.1|9085.1|9104.1|9098.1|9088.1|9082.1|124
1585745400000|2020-04-01 12:50:00|9091.6|9085.6|9093.1|9087.1|9106.6|9100.6|9091.6|9085.6|118
1585745700000|2020-04-01 12:55:00|9093.6|9087.6|9093.1|9087.1|9097.1|9091.1|9086.6|9080.6|247
1585746000000|2020-04-01 13:00:00|9094.6|9088.6|9094.6|9088.6|9098.1|9092.1|9085.1|9079.1|342
1585746300000|2020-04-01 13:05:00|9095.1|9089.1|9119.6|9113.6|9120.1|9114.1|9094.1|9088.1|250
1585746600000|2020-04-01 13:10:00|9120.6|9114.6|9109.6|9103.6|9121.1|9115.1|9098.6|9092.6|162
1585746900000|2020-04-01 13:15:00|9110.1|9104.1|9100.1|9094.1|9112.1|9106.1|9090.6|9084.6|136
1585747200000|2020-04-01 13:20:00|9099.6|9093.6|9098.6|9092.6|9106.6|9100.6|9097.1|9091.1|266
1585747500000|2020-04-01 13:25:00|9099.1|9093.1|9122.6|9116.6|9123.6|9117.6|9097.1|9091.1|132
1585747800000|2020-04-01 13:30:00|9123.1|9117.1|9113.6|9107.6|9123.1|9117.1|9098.6|9092.6|608
1585748100000|2020-04-01 13:35:00|9113.1|9107.1|9153.6|9147.6|9156.6|9150.6|9101.1|9095.1|767
1585748400000|2020-04-01 13:40:00|9154.1|9148.1|9160.1|9154.1|9171.1|9165.1|9147.1|9141.1|400
1585748700000|2020-04-01 13:45:00|9160.6|9154.6|9157.6|9151.6|9169.6|9163.6|9148.6|9142.6|526
1585749000000|2020-04-01 13:50:00|9157.1|9151.1|9168.1|9162.1|9176.6|9170.6|9155.1|9149.1|521
1585749300000|2020-04-01 13:55:00|9167.6|9161.6|9162.1|9156.1|9173.6|9167.6|9159.6|9153.6|624
1585749600000|2020-04-01 14:00:00|9161.6|9155.6|9143.6|9137.6|9175.6|9169.6|9143.6|9137.6|504
1585749900000|2020-04-01 14:05:00|9143.1|9137.1|9157.6|9151.6|9157.6|9151.6|9129.6|9123.6|661
1585750200000|2020-04-01 14:10:00|9156.4|9150.4|9166.4|9160.4|9168.9|9162.9|9148.4|9142.4|640
1585750500000|2020-04-01 14:15:00|9166.9|9160.9|9177.4|9171.4|9196.9|9190.9|9166.9|9160.9|531
1585750800000|2020-04-01 14:20:00|9179.9|9173.9|9171.4|9165.4|9196.9|9190.9|9167.9|9161.9|312
1585751100000|2020-04-01 14:25:00|9171.9|9165.9|9184.9|9178.9|9184.9|9178.9|9169.9|9163.9|216
1585751400000|2020-04-01 14:30:00|9184.4|9178.4|9204.9|9198.9|9213.4|9207.4|9177.4|9171.4|371
1585751700000|2020-04-01 14:35:00|9205.4|9199.4|9199.4|9193.4|9208.9|9202.9|9186.9|9180.9|335
1585752000000|2020-04-01 14:40:00|9199.9|9193.9|9206.9|9200.9|9211.9|9205.9|9194.4|9188.4|573
1585752300000|2020-04-01 14:45:00|9207.4|9201.4|9217.4|9211.4|9221.4|9215.4|9206.9|9200.9|425
1585752600000|2020-04-01 14:50:00|9216.9|9210.9|9210.4|9204.4|9227.9|9221.9|9208.4|9202.4|659
1585752900000|2020-04-01 14:55:00|9209.9|9203.9|9215.9|9209.9|9216.4|9210.4|9200.4|9194.4|527
1585753200000|2020-04-01 15:00:00|9214.4|9208.4|9228.4|9222.4|9231.4|9225.4|9202.9|9196.9|663
1585753500000|2020-04-01 15:05:00|9227.4|9221.4|9235.4|9229.4|9236.9|9230.9|9223.4|9217.4|494
1585753800000|2020-04-01 15:10:00|9235.9|9229.9|9222.4|9216.4|9239.9|9233.9|9215.9|9209.9|474
1585754100000|2020-04-01 15:15:00|9220.9|9214.9|9222.4|9216.4|9226.4|9220.4|9206.9|9200.9|1067
1585754400000|2020-04-01 15:20:00|9221.9|9215.9|9180.4|9174.4|9226.9|9220.9|9180.4|9174.4|738
1585754700000|2020-04-01 15:25:00|9178.4|9172.4|9158.4|9152.4|9190.9|9184.9|9149.4|9143.4|2496
1585755000000|2020-04-01 15:30:00|9159.4|9153.4|9180.4|9174.4|9192.9|9186.9|9159.4|9153.4|2917
1585755300000|2020-04-01 15:35:00|9179.4|9173.4|9166.4|9160.4|9192.4|9186.4|9162.4|9156.4|501
1585755600000|2020-04-01 15:40:00|9165.4|9159.4|9139.9|9133.9|9168.4|9162.4|9131.9|9125.9|377
1585755900000|2020-04-01 15:45:00|9139.4|9133.4|9139.4|9133.4|9148.4|9142.4|9130.9|9124.9|192
1585756200000|2020-04-01 15:50:00|9139.9|9133.9|9136.9|9130.9|9142.4|9136.4|9131.4|9125.4|205
1585756500000|2020-04-01 15:55:00|9137.4|9131.4|9134.4|9128.4|9147.4|9141.4|9134.4|9128.4|67
1585756800000|2020-04-01 16:00:00|9133.9|9127.9|9113.4|9107.4|9137.9|9131.9|9113.4|9107.4|141
1585757100000|2020-04-01 16:05:00|9113.9|9107.9|9106.4|9100.4|9123.9|9117.9|9105.9|9099.9|69
1585757400000|2020-04-01 16:10:00|9106.9|9100.9|9105.9|9099.9|9115.9|9109.9|9100.4|9094.4|147
1585757700000|2020-04-01 16:15:00|9105.4|9099.4|9090.4|9084.4|9112.9|9106.9|9090.4|9084.4|81
1585758000000|2020-04-01 16:20:00|9089.9|9083.9|9092.9|9086.9|9096.9|9090.9|9087.4|9081.4|1183
1585758300000|2020-04-01 16:25:00|9093.4|9087.4|9078.9|9072.9|9100.4|9094.4|9078.4|9072.4|79
1585758600000|2020-04-01 16:30:00|9079.4|9073.4|9097.9|9091.9|9098.4|9092.4|9079.4|9073.4|47
1585758900000|2020-04-01 16:35:00|9098.4|9092.4|9091.9|9085.9|9098.4|9092.4|9087.9|9081.9|89
1585759200000|2020-04-01 16:40:00|9092.4|9086.4|9093.4|9087.4|9095.9|9089.9|9090.4|9084.4|76
1585759500000|2020-04-01 16:45:00|9092.9|9086.9|9076.9|9070.9|9099.9|9093.9|9076.9|9070.9|230
1585759800000|2020-04-01 16:50:00|9076.4|9070.4|9092.4|9086.4|9095.9|9089.9|9074.4|9068.4|88
1585760100000|2020-04-01 16:55:00|9091.9|9085.9|9091.9|9085.9|9102.4|9096.4|9087.9|9081.9|41
1585760400000|2020-04-01 17:00:00|9091.4|9085.4|9105.4|9099.4|9109.4|9103.4|9079.9|9073.9|34
1585760700000|2020-04-01 17:05:00|9104.9|9098.9|9097.9|9091.9|9107.9|9101.9|9094.4|9088.4|56
1585761000000|2020-04-01 17:10:00|9098.4|9092.4|9087.9|9081.9|9100.9|9094.9|9087.4|9081.4|43
1585761300000|2020-04-01 17:15:00|9088.4|9082.4|9087.4|9081.4|9093.9|9087.9|9079.4|9073.4|68
1585761600000|2020-04-01 17:20:00|9085.9|9079.9|9114.9|9108.9|9115.4|9109.4|9083.9|9077.9|39
1585761900000|2020-04-01 17:25:00|9114.4|9108.4|9121.9|9115.9|9122.9|9116.9|9108.9|9102.9|33
1585762200000|2020-04-01 17:30:00|9121.4|9115.4|9112.4|9106.4|9121.4|9115.4|9105.4|9099.4|23
1585762500000|2020-04-01 17:35:00|9113.4|9107.4|9119.4|9113.4|9120.9|9114.9|9113.4|9107.4|5
1585762800000|2020-04-01 17:40:00|9119.9|9113.9|9125.9|9119.9|9131.9|9125.9|9118.4|9112.4|16
1585763100000|2020-04-01 17:45:00|9124.9|9118.9|9130.4|9124.4|9136.4|9130.4|9113.9|9107.9|11
1585763400000|2020-04-01 17:50:00|9130.9|9124.9|9134.9|9128.9|9135.4|9129.4|9119.4|9113.4|28
1585763700000|2020-04-01 17:55:00|9135.4|9129.4|9146.9|9140.9|9149.9|9143.9|9135.4|9129.4|29
1585764000000|2020-04-01 18:00:00|9146.4|9140.4|9152.9|9146.9|9154.9|9148.9|9137.4|9131.4|18
1585764300000|2020-04-01 18:05:00|9153.4|9147.4|9149.9|9143.9|9164.9|9158.9|9148.4|9142.4|46
1585764600000|2020-04-01 18:10:00|9151.4|9145.4|9145.9|9139.9|9153.9|9147.9|9143.9|9137.9|40
1585764900000|2020-04-01 18:15:00|9143.9|9137.9|9137.4|9131.4|9147.4|9141.4|9132.9|9126.9|48
1585765200000|2020-04-01 18:20:00|9137.9|9131.9|9138.4|9132.4|9148.4|9142.4|9135.9|9129.9|34
1585765500000|2020-04-01 18:25:00|9138.9|9132.9|9148.4|9142.4|9152.9|9146.9|9138.9|9132.9|35
1585765800000|2020-04-01 18:30:00|9147.9|9141.9|9130.9|9124.9|9147.9|9141.9|9126.4|9120.4|20
1585766100000|2020-04-01 18:35:00|9131.4|9125.4|9152.4|9146.4|9154.4|9148.4|9128.4|9122.4|15
1585766400000|2020-04-01 18:40:00|9151.9|9145.9|9137.4|9131.4|9151.9|9145.9|9135.4|9129.4|25
1585766700000|2020-04-01 18:45:00|9136.9|9130.9|9137.4|9131.4|9145.4|9139.4|9135.4|9129.4|6
1585767000000|2020-04-01 18:50:00|9136.4|9130.4|9120.9|9114.9|9141.4|9135.4|9120.4|9114.4|9
1585767300000|2020-04-01 18:55:00|9121.4|9115.4|9110.9|9104.9|9121.4|9115.4|9109.4|9103.4|18
1585767600000|2020-04-01 19:00:00|9110.4|9104.4|9112.4|9106.4|9127.9|9121.9|9109.4|9103.4|6
1585767900000|2020-04-01 19:05:00|9111.9|9105.9|9103.4|9097.4|9120.4|9114.4|9102.9|9096.9|26
1585768200000|2020-04-01 19:10:00|9102.9|9096.9|9096.9|9090.9|9103.4|9097.4|9092.9|9086.9|11
1585768500000|2020-04-01 19:15:00|9097.4|9091.4|9098.9|9092.9|9100.9|9094.9|9093.4|9087.4|21
1585768800000|2020-04-01 19:20:00|9098.4|9092.4|9078.4|9072.4|9098.9|9092.9|9075.9|9069.9|56
1585769100000|2020-04-01 19:25:00|9076.9|9070.9|9069.4|9063.4|9080.4|9074.4|9068.9|9062.9|60
1585769400000|2020-04-01 19:30:00|9069.9|9063.9|9067.4|9061.4|9079.9|9073.9|9066.9|9060.9|30
1585769700000|2020-04-01 19:35:00|9066.9|9060.9|9043.9|9037.9|9067.4|9061.4|9037.9|9031.9|88
1585770000000|2020-04-01 19:40:00|9043.4|9037.4|9039.4|9033.4|9056.4|9050.4|9034.4|9028.4|105
1585770300000|2020-04-01 19:45:00|9039.9|9033.9|9078.9|9072.9|9084.4|9078.4|9039.9|9033.9|80
1585770600000|2020-04-01 19:50:00|9076.4|9070.4|9078.4|9072.4|9085.4|9079.4|9062.9|9056.9|72
1585770900000|2020-04-01 19:55:00|9079.4|9073.4|9056.9|9046.9|9080.4|9074.4|9049.9|9043.9|65
1585771200000|2020-04-01 20:00:00|9058.5|9048.5|9051.1|9041.1|9058.5|9048.5|9038.2|9028.2|0
1585771500000|2020-04-01 20:05:00|9051|9041|9030.3|9020.3|9052.6|9042.6|9029.8|9019.8|0
1585771800000|2020-04-01 20:10:00|9030.4|9020.4|9029.8|9019.8|9042.5|9032.5|9026.8|9016.8|0
1585772100000|2020-04-01 20:15:00|9029.7|9019.7|9026.9|9016.9|9030.2|9020.2|9026.4|9016.4|0
1585772400000|2020-04-01 20:20:00|9027.6|9017.6|9027.2|9017.2|9028.1|9018.1|9026.6|9016.6|0
1585772700000|2020-04-01 20:25:00|9027|9017|9029.4|9019.4|9029.8|9019.8|9025.8|9015.8|0
1585773000000|2020-04-01 20:30:00|9029.6|9019.6|9039.5|9029.5|9045.2|9035.2|9029.6|9019.6|0
1585773300000|2020-04-01 20:35:00|9039.4|9029.4|9053.7|9043.7|9055|9045|9038.1|9028.1|0
1585773600000|2020-04-01 20:40:00|9053.9|9043.9|9053.7|9043.7|9055|9045|9045.8|9035.8|0
1585773900000|2020-04-01 20:45:00|9053.6|9043.6|9056.6|9046.6|9058.5|9048.5|9052.9|9042.9|0
1585774200000|2020-04-01 20:50:00|9057|9047|9050.8|9040.8|9057|9047|9050.2|9040.2|0
1585774500000|2020-04-01 20:55:00|9050.9|9040.9|9054.1|9044.1|9057|9047|9050.2|9040.2|0
1585774800000|2020-04-01 21:00:00|9053.9|9043.9|9051.2|9041.2|9054.3|9044.3|9051.2|9041.2|0
1585775100000|2020-04-01 21:05:00|9051.5|9041.5|9051.5|9041.5|9051.9|9041.9|9050.5|9040.5|0
1585775400000|2020-04-01 21:10:00|9051.2|9041.2|9051.7|9041.7|9051.7|9041.7|9051.2|9041.2|0
1585775700000|2020-04-01 21:15:00|9051.5|9041.5|9052.4|9042.4|9052.9|9042.9|9051.2|9041.2|0
1585776000000|2020-04-01 21:20:00|9051.9|9041.9|9051.9|9041.9|9053.6|9043.6|9051.7|9041.7|0
1585776300000|2020-04-01 21:25:00|9051.2|9041.2|9050.3|9040.3|9051.7|9041.7|9049.6|9039.6|0
1585776600000|2020-04-01 21:30:00|9050.5|9040.5|9051.7|9041.7|9052.2|9042.2|9050.5|9040.5|0
1585776900000|2020-04-01 21:35:00|9052.2|9042.2|9048.6|9038.6|9052.2|9042.2|9048.6|9038.6|0
1585777200000|2020-04-01 21:40:00|9048.4|9038.4|9050.8|9040.8|9051.7|9041.7|9047.7|9037.7|0
1585777500000|2020-04-01 21:45:00|9051|9041|9051|9041|9052.5|9042.5|9051|9041|0
1585777800000|2020-04-01 21:50:00|9051.5|9041.5|9052.2|9042.2|9053.2|9043.2|9051.5|9041.5|0
1585778100000|2020-04-01 21:55:00|9052.5|9042.5|9053.2|9043.2|9053.6|9043.6|9049.8|9039.8|0
1585778400000|2020-04-01 22:00:00|9054.9|9044.9|9076.7|9066.7|9082|9072|9054.8|9044.8|0
1585778700000|2020-04-01 22:05:00|9077.2|9067.2|9087.3|9077.3|9087.3|9077.3|9071.5|9061.5|0
1585779000000|2020-04-01 22:10:00|9087.1|9077.1|9085.5|9075.5|9090.8|9080.8|9083.7|9073.7|0
1585779300000|2020-04-01 22:15:00|9085.6|9075.6|9092.7|9082.7|9093|9083|9085.2|9075.2|0
1585779600000|2020-04-01 22:20:00|9092.6|9082.6|9099.9|9089.9|9106.3|9096.3|9090.9|9080.9|0
1585779900000|2020-04-01 22:25:00|9099.2|9089.2|9080.9|9070.9|9100.1|9090.1|9080.8|9070.8|0
1585780200000|2020-04-01 22:30:00|9080.2|9070.2|9082.7|9072.7|9088.2|9078.2|9078.1|9068.1|0
1585780500000|2020-04-01 22:35:00|9081.9|9071.9|9087.3|9077.3|9089.4|9079.4|9079.6|9069.6|0
1585780800000|2020-04-01 22:40:00|9087.5|9077.5|9080.8|9070.8|9089.4|9079.4|9079|9069|0
1585781100000|2020-04-01 22:45:00|9080.7|9070.7|9089.4|9079.4|9089.4|9079.4|9080.2|9070.2|0
1585781400000|2020-04-01 22:50:00|9089.3|9079.3|9081.7|9071.7|9092.3|9082.3|9081.1|9071.1|0
1585781700000|2020-04-01 22:55:00|9081.8|9071.8|9066.2|9056.2|9084|9074|9064.7|9054.7|0
1585782000000|2020-04-01 23:00:00|9066|9056|9066|9056|9071.3|9061.3|9065.7|9055.7|0
1585782300000|2020-04-01 23:05:00|9066.3|9056.3|9057.4|9047.4|9068.4|9058.4|9055.6|9045.6|0
1585782600000|2020-04-01 23:10:00|9057.3|9047.3|9068.4|9058.4|9069.5|9059.5|9056.5|9046.5|0
1585782900000|2020-04-01 23:15:00|9068.7|9058.7|9073.7|9063.7|9076.1|9066.1|9067.7|9057.7|0
1585783200000|2020-04-01 23:20:00|9074|9064|9071.9|9061.9|9079.5|9069.5|9068.7|9058.7|0
1585783500000|2020-04-01 23:25:00|9072|9062|9079.3|9069.3|9083|9073|9071.9|9061.9|0
1585783800000|2020-04-01 23:30:00|9079.4|9069.4|9084.6|9074.6|9084.6|9074.6|9074.1|9064.1|0
1585784100000|2020-04-01 23:35:00|9084.1|9074.1|9087.3|9077.3|9089|9079|9082.5|9072.5|0
1585784400000|2020-04-01 23:40:00|9087.6|9077.6|9090.9|9080.9|9095.3|9085.3|9087.6|9077.6|0
1585784700000|2020-04-01 23:45:00|9091.1|9081.1|9092.6|9082.6|9099.3|9089.3|9091.1|9081.1|0
1585785000000|2020-04-01 23:50:00|9092.3|9082.3|9094.1|9084.1|9097.4|9087.4|9087.3|9077.3|0
1585785300000|2020-04-01 23:55:00|9093.9|9083.9|9098.3|9088.3|9098.3|9088.3|9088.1|9078.1|0
1585785600000|2020-04-02 00:00:00|9097.7|9087.7|9113.5|9103.5|9118.5|9108.5|9094.3|9084.3|0
1585785900000|2020-04-02 00:05:00|9113.8|9103.8|9101.2|9091.2|9114|9104|9099|9089|0
1585786200000|2020-04-02 00:10:00|9101.3|9091.3|9103.9|9093.9|9112.9|9102.9|9098.4|9088.4|0
1585786500000|2020-04-02 00:15:00|9104.1|9094.1|9102.6|9092.6|9114|9104|9096.7|9086.7|0
1585786800000|2020-04-02 00:20:00|9102.7|9092.7|9117.6|9107.6|9120.3|9110.3|9090.8|9080.8|0
1585787100000|2020-04-02 00:25:00|9117.4|9107.4|9106.9|9096.9|9117.6|9107.6|9102.4|9092.4|0
1585787400000|2020-04-02 00:30:00|9106.8|9096.8|9102.3|9092.3|9106.8|9096.8|9089.4|9079.4|0
1585787700000|2020-04-02 00:35:00|9102.2|9092.2|9102.2|9092.2|9110|9100|9096.5|9086.5|0
1585788000000|2020-04-02 00:40:00|9102.3|9092.3|9094.6|9084.6|9110.5|9100.5|9093.1|9083.1|0
1585788300000|2020-04-02 00:45:00|9095.1|9085.1|9104.4|9094.4|9113.2|9103.2|9095.1|9085.1|0
1585788600000|2020-04-02 00:50:00|9104.5|9094.5|9125.1|9115.1|9125.2|9115.2|9102.7|9092.7|0
1585788900000|2020-04-02 00:55:00|9125.2|9115.2|9104.5|9094.5|9125.3|9115.3|9098.7|9088.7|0
1585789200000|2020-04-02 01:00:00|9104.7|9094.7|9098.4|9088.4|9106|9096|9094.9|9084.9|0
1585789500000|2020-04-02 01:05:00|9099.5|9089.5|9070.9|9060.9|9106.9|9096.9|9069.3|9059.3|0
1585789800000|2020-04-02 01:10:00|9071.5|9061.5|9074|9064|9080.1|9070.1|9063.2|9053.2|0
1585790100000|2020-04-02 01:15:00|9073.9|9063.9|9091.9|9081.9|9091.9|9081.9|9062.1|9052.1|0
1585790400000|2020-04-02 01:20:00|9092|9082|9095.2|9085.2|9098.4|9088.4|9077.6|9067.6|0
1585790700000|2020-04-02 01:25:00|9095.3|9085.3|9089.3|9079.3|9095.5|9085.5|9078.7|9068.7|0
1585791000000|2020-04-02 01:30:00|9089.4|9079.4|9107.6|9097.6|9107.7|9097.7|9088.1|9078.1|0
1585791300000|2020-04-02 01:35:00|9107.7|9097.7|9109.8|9099.8|9118.5|9108.5|9101.4|9091.4|0
1585791600000|2020-04-02 01:40:00|9109.7|9099.7|9109|9099|9109.7|9099.7|9083.5|9073.5|0
1585791900000|2020-04-02 01:45:00|9107.8|9097.8|9107|9097|9117.8|9107.8|9105.2|9095.2|0
1585792200000|2020-04-02 01:50:00|9106.9|9096.9|9110.1|9100.1|9125.8|9115.8|9106.9|9096.9|0
1585792500000|2020-04-02 01:55:00|9110.2|9100.2|9096.5|9086.5|9119|9109|9093.9|9083.9|0
1585792800000|2020-04-02 02:00:00|9097.1|9087.1|9125.2|9115.2|9127.9|9117.9|9097.1|9087.1|0
1585793100000|2020-04-02 02:05:00|9125.1|9115.1|9128.9|9118.9|9137.5|9127.5|9122.4|9112.4|0
1585793400000|2020-04-02 02:10:00|9128.8|9118.8|9135.1|9125.1|9138|9128|9120.1|9110.1|0
1585793700000|2020-04-02 02:15:00|9135.2|9125.2|9144.4|9134.4|9150.9|9140.9|9133.1|9123.1|0
1585794000000|2020-04-02 02:20:00|9143.8|9133.8|9134.7|9124.7|9150.6|9140.6|9134.5|9124.5|0
1585794300000|2020-04-02 02:25:00|9134.6|9124.6|9131.6|9121.6|9134.7|9124.7|9125.8|9115.8|0
1585794600000|2020-04-02 02:30:00|9131.7|9121.7|9125.4|9115.4|9134.7|9124.7|9125.4|9115.4|0
1585794900000|2020-04-02 02:35:00|9126.8|9116.8|9139.8|9129.8|9141.3|9131.3|9125.4|9115.4|0
1585795200000|2020-04-02 02:40:00|9139.2|9129.2|9149|9139|9154.7|9144.7|9137|9127|0
1585795500000|2020-04-02 02:45:00|9148.9|9138.9|9148.9|9138.9|9153.3|9143.3|9148.7|9138.7|0
1585795800000|2020-04-02 02:50:00|9149|9139|9171.4|9161.4|9173.2|9163.2|9148.8|9138.8|0
1585796100000|2020-04-02 02:55:00|9171.3|9161.3|9169.4|9159.4|9172.5|9162.5|9166.3|9156.3|0
1585796400000|2020-04-02 03:00:00|9169.5|9159.5|9178.4|9168.4|9180|9170|9169.4|9159.4|0
1585796700000|2020-04-02 03:05:00|9178.5|9168.5|9177.8|9167.8|9179.1|9169.1|9169.6|9159.6|0
1585797000000|2020-04-02 03:10:00|9177.9|9167.9|9168.9|9158.9|9183.7|9173.7|9168.7|9158.7|0
1585797300000|2020-04-02 03:15:00|9170|9160|9187.2|9177.2|9187.2|9177.2|9168.8|9158.8|0
1585797600000|2020-04-02 03:20:00|9187.1|9177.1|9190|9180|9190.1|9180.1|9181.3|9171.3|0
1585797900000|2020-04-02 03:25:00|9189.9|9179.9|9190.8|9180.8|9192.5|9182.5|9186.2|9176.2|0
1585798200000|2020-04-02 03:30:00|9192.2|9182.2|9204.4|9194.4|9204.5|9194.5|9189.4|9179.4|0
1585798500000|2020-04-02 03:35:00|9204.3|9194.3|9201.2|9191.2|9206.8|9196.8|9198|9188|0
1585798800000|2020-04-02 03:40:00|9201.1|9191.1|9204|9194|9204.1|9194.1|9192.1|9182.1|0
1585799100000|2020-04-02 03:45:00|9203.4|9193.4|9200.6|9190.6|9207.3|9197.3|9200.6|9190.6|0
1585799400000|2020-04-02 03:50:00|9200.7|9190.7|9194.2|9184.2|9203.5|9193.5|9191.3|9181.3|0
1585799700000|2020-04-02 03:55:00|9195.4|9185.4|9190.8|9180.8|9202.6|9192.6|9190.5|9180.5|0
1585800000000|2020-04-02 04:00:00|9191|9181|9197.4|9187.4|9205.8|9195.8|9191|9181|0
1585800300000|2020-04-02 04:05:00|9197.9|9187.9|9190.4|9180.4|9202.9|9192.9|9187.6|9177.6|0
1585800600000|2020-04-02 04:10:00|9191.8|9181.8|9190.4|9180.4|9196.2|9186.2|9187|9177|0
1585800900000|2020-04-02 04:15:00|9190.5|9180.5|9198.7|9188.7|9199.4|9189.4|9190.5|9180.5|0
1585801200000|2020-04-02 04:20:00|9198.6|9188.6|9199.6|9189.6|9203.6|9193.6|9195.6|9185.6|0
1585801500000|2020-04-02 04:25:00|9199.5|9189.5|9182.7|9172.7|9200.8|9190.8|9175.8|9165.8|0
1585801800000|2020-04-02 04:30:00|9181.3|9171.3|9183.9|9173.9|9186.9|9176.9|9175.2|9165.2|0
1585802100000|2020-04-02 04:35:00|9184|9174|9181.6|9171.6|9190.5|9180.5|9175.8|9165.8|0
1585802400000|2020-04-02 04:40:00|9181.5|9171.5|9194.4|9184.4|9194.4|9184.4|9180.2|9170.2|0
1585802700000|2020-04-02 04:45:00|9194.3|9184.3|9207.9|9197.9|9209.6|9199.6|9188.7|9178.7|0
1585803000000|2020-04-02 04:50:00|9207.8|9197.8|9204.8|9194.8|9207.9|9197.9|9200.5|9190.5|0
1585803300000|2020-04-02 04:55:00|9204.9|9194.9|9182.1|9172.1|9205|9195|9173.2|9163.2|0
1585803600000|2020-04-02 05:00:00|9182.2|9172.2|9172.7|9162.7|9193.5|9183.5|9171.1|9161.1|0
1585803900000|2020-04-02 05:05:00|9173.2|9163.2|9169.4|9159.4|9175.5|9165.5|9161.7|9151.7|0
1585804200000|2020-04-02 05:10:00|9169.3|9159.3|9145.9|9135.9|9169.3|9159.3|9142.7|9132.7|0
1585804500000|2020-04-02 05:15:00|9146.8|9136.8|9158|9148|9159|9149|9146.8|9136.8|0
1585804800000|2020-04-02 05:20:00|9158.8|9148.8|9184.2|9174.2|9188.5|9178.5|9157.3|9147.3|0
1585805100000|2020-04-02 05:25:00|9184.1|9174.1|9173.4|9163.4|9191.1|9181.1|9173.2|9163.2|0
1585805400000|2020-04-02 05:30:00|9173.5|9163.5|9213.9|9203.9|9218.6|9208.6|9173.4|9163.4|0
1585805700000|2020-04-02 05:35:00|9214|9204|9191.8|9181.8|9217.4|9207.4|9182.9|9172.9|0
1585806000000|2020-04-02 05:40:00|9191.7|9181.7|9187.3|9177.3|9191.7|9181.7|9172.2|9162.2|0
1585806300000|2020-04-02 05:45:00|9187.2|9177.2|9179.8|9169.8|9187.3|9177.3|9176.5|9166.5|0
1585806600000|2020-04-02 05:50:00|9179.6|9169.6|9172.8|9162.8|9186.8|9176.8|9168.2|9158.2|0
1585806900000|2020-04-02 05:55:00|9172.2|9162.2|9178.3|9168.3|9181.5|9171.5|9162.6|9152.6|0
1585807200000|2020-04-02 06:00:00|9191.9|9185.9|9216.4|9210.4|9222.4|9216.4|9191.9|9185.9|82
1585807500000|2020-04-02 06:05:00|9215.9|9209.9|9209.4|9203.4|9218.4|9212.4|9202.4|9196.4|43
1585807800000|2020-04-02 06:10:00|9207.4|9201.4|9196.4|9190.4|9208.9|9202.9|9194.4|9188.4|66
1585808100000|2020-04-02 06:15:00|9195.9|9189.9|9182.4|9176.4|9195.9|9189.9|9174.9|9168.9|102
1585808400000|2020-04-02 06:20:00|9184.4|9178.4|9170.9|9164.9|9187.9|9181.9|9162.4|9156.4|104
1585808700000|2020-04-02 06:25:00|9170.4|9164.4|9177.9|9171.9|9182.9|9176.9|9170.4|9164.4|28
1585809000000|2020-04-02 06:30:00|9177.4|9171.4|9182.9|9176.9|9185.9|9179.9|9175.4|9169.4|58
1585809300000|2020-04-02 06:35:00|9183.4|9177.4|9190.4|9184.4|9191.9|9185.9|9179.9|9173.9|37
1585809600000|2020-04-02 06:40:00|9189.9|9183.9|9193.4|9187.4|9197.9|9191.9|9189.9|9183.9|55
1585809900000|2020-04-02 06:45:00|9193.9|9187.9|9212.4|9206.4|9212.4|9206.4|9193.9|9187.9|70
1585810200000|2020-04-02 06:50:00|9211.9|9205.9|9219.9|9213.9|9222.4|9216.4|9206.9|9200.9|73
1585810500000|2020-04-02 06:55:00|9219.4|9213.4|9239.4|9233.4|9258.4|9252.4|9218.9|9212.9|352
1585810800000|2020-04-02 07:00:00|9236.9|9230.9|9229.9|9223.9|9263.9|9257.9|9214.4|9208.4|1238
1585811100000|2020-04-02 07:05:00|9227.9|9221.9|9214.4|9208.4|9243.4|9237.4|9209.9|9203.9|474
1585811400000|2020-04-02 07:10:00|9214.9|9208.9|9218.9|9212.9|9234.4|9228.4|9211.4|9205.4|359
1585811700000|2020-04-02 07:15:00|9219.4|9213.4|9213.9|9207.9|9221.4|9215.4|9189.4|9183.4|602
1585812000000|2020-04-02 07:20:00|9214.9|9208.9|9232.4|9226.4|9235.4|9229.4|9207.9|9201.9|599
1585812300000|2020-04-02 07:25:00|9231.9|9225.9|9213.9|9207.9|9232.9|9226.9|9208.9|9202.9|255
1585812600000|2020-04-02 07:30:00|9211.9|9205.9|9154.9|9148.9|9214.9|9208.9|9153.9|9147.9|745
1585812900000|2020-04-02 07:35:00|9154.4|9148.4|9182.9|9176.9|9182.9|9176.9|9145.9|9139.9|421
1585813200000|2020-04-02 07:40:00|9182.1|9176.1|9196.6|9190.6|9200.1|9194.1|9173.1|9167.1|245
1585813500000|2020-04-02 07:45:00|9197.1|9191.1|9193.6|9187.6|9202.1|9196.1|9185.6|9179.6|182
1585813800000|2020-04-02 07:50:00|9194.1|9188.1|9211.6|9205.6|9214.6|9208.6|9178.1|9172.1|257
1585814100000|2020-04-02 07:55:00|9211.1|9205.1|9214.1|9208.1|9216.1|9210.1|9200.6|9194.6|189
1585814400000|2020-04-02 08:00:00|9213.6|9207.6|9233.1|9227.1|9237.6|9231.6|9206.6|9200.6|243
1585814700000|2020-04-02 08:05:00|9232.1|9226.1|9241.6|9235.6|9247.1|9241.1|9228.1|9222.1|230
1585815000000|2020-04-02 08:10:00|9242.1|9236.1|9240.1|9234.1|9245.6|9239.6|9227.6|9221.6|288
1585815300000|2020-04-02 08:15:00|9242.1|9236.1|9251.6|9245.6|9253.6|9247.6|9241.1|9235.1|225
1585815600000|2020-04-02 08:20:00|9251.1|9245.1|9239.1|9233.1|9261.6|9255.6|9234.1|9228.1|239
1585815900000|2020-04-02 08:25:00|9238.6|9232.6|9255.1|9249.1|9259.1|9253.1|9235.1|9229.1|184
1585816200000|2020-04-02 08:30:00|9254.6|9248.6|9250.1|9244.1|9254.6|9248.6|9229.6|9223.6|207
1585816500000|2020-04-02 08:35:00|9250.6|9244.6|9253.6|9247.6|9254.1|9248.1|9242.6|9236.6|184
1585816800000|2020-04-02 08:40:00|9251.6|9245.6|9242.1|9236.1|9252.6|9246.6|9230.6|9224.6|140
1585817100000|2020-04-02 08:45:00|9244.1|9238.1|9250.1|9244.1|9253.6|9247.6|9241.1|9235.1|114
1585817400000|2020-04-02 08:50:00|9249.1|9243.1|9239.1|9233.1|9260.6|9254.6|9239.1|9233.1|135
1585817700000|2020-04-02 08:55:00|9239.6|9233.6|9227.6|9221.6|9242.1|9236.1|9222.1|9216.1|205
1585818000000|2020-04-02 09:00:00|9229.1|9223.1|9234.6|9228.6|9240.1|9234.1|9212.6|9206.6|248
1585818300000|2020-04-02 09:05:00|9234.1|9228.1|9229.6|9223.6|9235.6|9229.6|9215.1|9209.1|215
1585818600000|2020-04-02 09:10:00|9229.1|9223.1|9222.1|9216.1|9232.1|9226.1|9220.6|9214.6|165
1585818900000|2020-04-02 09:15:00|9222.6|9216.6|9242.1|9236.1|9243.6|9237.6|9220.6|9214.6|130
1585819200000|2020-04-02 09:20:00|9241.6|9235.6|9230.6|9224.6|9242.1|9236.1|9229.6|9223.6|111
1585819500000|2020-04-02 09:25:00|9231.1|9225.1|9230.6|9224.6|9233.6|9227.6|9221.1|9215.1|127
1585819800000|2020-04-02 09:30:00|9230.1|9224.1|9228.6|9222.6|9235.6|9229.6|9223.1|9217.1|152
1585820100000|2020-04-02 09:35:00|9228.1|9222.1|9217.1|9211.1|9228.1|9222.1|9217.1|9211.1|183
1585820400000|2020-04-02 09:40:00|9217.6|9211.6|9219.1|9213.1|9219.6|9213.6|9208.1|9202.1|175
1585820700000|2020-04-02 09:45:00|9219.6|9213.6|9215.1|9209.1|9223.1|9217.1|9211.1|9205.1|97
1585821000000|2020-04-02 09:50:00|9214.6|9208.6|9217.1|9211.1|9220.1|9214.1|9212.6|9206.6|226
1585821300000|2020-04-02 09:55:00|9215.6|9209.6|9208.6|9202.6|9222.6|9216.6|9208.6|9202.6|160
1585821600000|2020-04-02 10:00:00|9210.1|9204.1|9204.6|9198.6|9213.1|9207.1|9197.1|9191.1|205
1585821900000|2020-04-02 10:05:00|9205.6|9199.6|9218.1|9212.1|9223.1|9217.1|9204.1|9198.1|114
1585822200000|2020-04-02 10:10:00|9218.6|9212.6|9236.1|9230.1|9237.6|9231.6|9218.6|9212.6|146
1585822500000|2020-04-02 10:15:00|9236.6|9230.6|9245.1|9239.1|9245.1|9239.1|9227.1|9221.1|406
1585822800000|2020-04-02 10:20:00|9244.6|9238.6|9257.6|9251.6|9257.6|9251.6|9244.6|9238.6|236
1585823100000|2020-04-02 10:25:00|9257.1|9251.1|9257.6|9251.6|9269.6|9263.6|9255.6|9249.6|1275
1585823400000|2020-04-02 10:30:00|9258.6|9252.6|9256.6|9250.6|9261.6|9255.6|9250.6|9244.6|198
1585823700000|2020-04-02 10:35:00|9257.1|9251.1|9261.1|9255.1|9267.1|9261.1|9255.1|9249.1|424
1585824000000|2020-04-02 10:40:00|9260.6|9254.6|9273.1|9267.1|9279.6|9273.6|9259.1|9253.1|375
1585824300000|2020-04-02 10:45:00|9271.1|9265.1|9266.6|9260.6|9276.6|9270.6|9265.6|9259.6|150
1585824600000|2020-04-02 10:50:00|9267.1|9261.1|9257.6|9251.6|9269.1|9263.1|9256.6|9250.6|155
1585824900000|2020-04-02 10:55:00|9258.1|9252.1|9274.1|9268.1|9275.6|9269.6|9257.6|9251.6|168
1585825200000|2020-04-02 11:00:00|9275.6|9269.6|9250.1|9244.1|9275.6|9269.6|9250.1|9244.1|274
1585825500000|2020-04-02 11:05:00|9250.6|9244.6|9229.6|9223.6|9254.1|9248.1|9227.1|9221.1|204
1585825800000|2020-04-02 11:10:00|9230.1|9224.1|9226.1|9220.1|9239.6|9233.6|9220.6|9214.6|154
1585826100000|2020-04-02 11:15:00|9226.6|9220.6|9235.6|9229.6|9241.1|9235.1|9226.1|9220.1|723
1585826400000|2020-04-02 11:20:00|9236.1|9230.1|9242.1|9236.1|9244.1|9238.1|9235.1|9229.1|119
1585826700000|2020-04-02 11:25:00|9241.6|9235.6|9237.6|9231.6|9241.6|9235.6|9233.6|9227.6|263
1585827000000|2020-04-02 11:30:00|9238.1|9232.1|9231.1|9225.1|9238.1|9232.1|9227.6|9221.6|296
1585827300000|2020-04-02 11:35:00|9230.6|9224.6|9233.6|9227.6|9236.1|9230.1|9227.1|9221.1|201
1585827600000|2020-04-02 11:40:00|9231.8|9225.8|9216.8|9210.8|9232.8|9226.8|9212.3|9206.3|131
1585827900000|2020-04-02 11:45:00|9217.3|9211.3|9221.8|9215.8|9224.3|9218.3|9213.8|9207.8|157
1585828200000|2020-04-02 11:50:00|9221.3|9215.3|9213.3|9207.3|9224.3|9218.3|9213.3|9207.3|238
1585828500000|2020-04-02 11:55:00|9213.8|9207.8|9213.8|9207.8|9215.8|9209.8|9207.8|9201.8|391
1585828800000|2020-04-02 12:00:00|9212.3|9206.3|9213.8|9207.8|9220.3|9214.3|9209.8|9203.8|263
1585829100000|2020-04-02 12:05:00|9214.3|9208.3|9206.8|9200.8|9219.3|9213.3|9206.8|9200.8|245
1585829400000|2020-04-02 12:10:00|9206.3|9200.3|9221.8|9215.8|9222.3|9216.3|9205.8|9199.8|264
1585829700000|2020-04-02 12:15:00|9222.3|9216.3|9216.3|9210.3|9226.3|9220.3|9210.3|9204.3|131
1585830000000|2020-04-02 12:20:00|9216.8|9210.8|9205.3|9199.3|9221.3|9215.3|9204.8|9198.8|129
1585830300000|2020-04-02 12:25:00|9205.8|9199.8|9205.3|9199.3|9209.3|9203.3|9189.8|9183.8|321
1585830600000|2020-04-02 12:30:00|9203.3|9197.3|9178.3|9172.3|9204.3|9198.3|9176.8|9170.8|556
1585830900000|2020-04-02 12:35:00|9176.3|9170.3|9154.8|9148.8|9176.3|9170.3|9146.8|9140.8|411
1585831200000|2020-04-02 12:40:00|9155.3|9149.3|9159.8|9153.8|9162.3|9156.3|9134.3|9128.3|303
1585831500000|2020-04-02 12:45:00|9159.3|9153.3|9170.3|9164.3|9170.8|9164.8|9155.3|9149.3|410
1585831800000|2020-04-02 12:50:00|9169.8|9163.8|9151.3|9145.3|9174.3|9168.3|9145.3|9139.3|185
1585832100000|2020-04-02 12:55:00|9151.8|9145.8|9149.8|9143.8|9169.3|9163.3|9148.8|9142.8|154
1585832400000|2020-04-02 13:00:00|9150.3|9144.3|9148.3|9142.3|9165.3|9159.3|9142.8|9136.8|243
1585832700000|2020-04-02 13:05:00|9147.8|9141.8|9118.8|9112.8|9155.8|9149.8|9118.3|9112.3|410
1585833000000|2020-04-02 13:10:00|9118.3|9112.3|9085.3|9079.3|9125.8|9119.8|9077.3|9071.3|958
1585833300000|2020-04-02 13:15:00|9084.8|9078.8|9117.3|9111.3|9119.8|9113.8|9084.8|9078.8|549
1585833600000|2020-04-02 13:20:00|9116.8|9110.8|9150.8|9144.8|9150.8|9144.8|9115.8|9109.8|441
1585833900000|2020-04-02 13:25:00|9150.3|9144.3|9139.3|9133.3|9150.8|9144.8|9131.8|9125.8|440
1585834200000|2020-04-02 13:30:00|9139.8|9133.8|9155.8|9149.8|9169.8|9163.8|9124.8|9118.8|928
1585834500000|2020-04-02 13:35:00|9157.3|9151.3|9169.3|9163.3|9176.3|9170.3|9153.8|9147.8|573
1585834800000|2020-04-02 13:40:00|9169.8|9163.8|9146.3|9140.3|9182.3|9176.3|9140.8|9134.8|613
1585835100000|2020-04-02 13:45:00|9145.8|9139.8|9140.8|9134.8|9151.3|9145.3|9129.3|9123.3|644
1585835400000|2020-04-02 13:50:00|9141.3|9135.3|9130.3|9124.3|9156.8|9150.8|9122.8|9116.8|697
1585835700000|2020-04-02 13:55:00|9130.8|9124.8|9172.3|9166.3|9172.3|9166.3|9129.8|9123.8|433
1585836000000|2020-04-02 14:00:00|9172.8|9166.8|9172.8|9166.8|9183.3|9177.3|9161.3|9155.3|587
1585836300000|2020-04-02 14:05:00|9172.3|9166.3|9199.3|9193.3|9199.3|9193.3|9158.8|9152.8|372
1585836600000|2020-04-02 14:10:00|9201.3|9195.3|9222.2|9216.2|9222.2|9216.2|9200.8|9194.8|527
1585836900000|2020-04-02 14:15:00|9222.7|9216.7|9230.7|9224.7|9232.2|9226.2|9208.2|9202.2|381
1585837200000|2020-04-02 14:20:00|9231.2|9225.2|9231.7|9225.7|9235.7|9229.7|9224.7|9218.7|1274
1585837500000|2020-04-02 14:25:00|9229.2|9223.2|9250.7|9244.7|9251.2|9245.2|9224.7|9218.7|597
1585837800000|2020-04-02 14:30:00|9249.2|9243.2|9286.7|9280.7|9289.2|9283.2|9244.7|9238.7|872
1585838100000|2020-04-02 14:35:00|9287.2|9281.2|9317.7|9311.7|9327.7|9321.7|9286.7|9280.7|1787
1585838400000|2020-04-02 14:40:00|9316.7|9310.7|9303.2|9297.2|9322.7|9316.7|9288.7|9282.7|1253
1585838700000|2020-04-02 14:45:00|9303.7|9297.7|9284.2|9278.2|9328.2|9322.2|9279.2|9273.2|1345
1585839000000|2020-04-02 14:50:00|9285.2|9279.2|9252.2|9246.2|9292.2|9286.2|9246.2|9240.2|813
1585839300000|2020-04-02 14:55:00|9252.7|9246.7|9274.7|9268.7|9282.7|9276.7|9252.7|9246.7|570
1585839600000|2020-04-02 15:00:00|9275.2|9269.2|9266.7|9260.7|9280.7|9274.7|9257.2|9251.2|581
1585839900000|2020-04-02 15:05:00|9267.2|9261.2|9235.7|9229.7|9270.7|9264.7|9229.2|9223.2|589
1585840200000|2020-04-02 15:10:00|9235.2|9229.2|9254.7|9248.7|9258.2|9252.2|9231.2|9225.2|650
1585840500000|2020-04-02 15:15:00|9255.2|9249.2|9276.2|9270.2|9283.2|9277.2|9252.7|9246.7|1152
1585840800000|2020-04-02 15:20:00|9234.6|9228.6|9244.1|9238.1|9283.1|9277.1|9234.6|9228.6|1724
1585841100000|2020-04-02 15:25:00|9245.6|9239.6|9233.1|9227.1|9246.6|9240.6|9214.6|9208.6|2676
1585841400000|2020-04-02 15:30:00|9231.6|9225.6|9244.6|9238.6|9254.1|9248.1|9231.6|9225.6|1855
1585841700000|2020-04-02 15:35:00|9245.1|9239.1|9237.1|9231.1|9253.6|9247.6|9226.6|9220.6|493
1585842000000|2020-04-02 15:40:00|9237.6|9231.6|9258.6|9252.6|9265.1|9259.1|9235.6|9229.6|300
1585842300000|2020-04-02 15:45:00|9259.1|9253.1|9271.6|9265.6|9277.6|9271.6|9250.1|9244.1|197
1585842600000|2020-04-02 15:50:00|9272.1|9266.1|9257.6|9251.6|9273.6|9267.6|9251.6|9245.6|758
1585842900000|2020-04-02 15:55:00|9258.1|9252.1|9262.6|9256.6|9272.6|9266.6|9251.6|9245.6|832
1585843200000|2020-04-02 16:00:00|9263.1|9257.1|9263.1|9257.1|9267.1|9261.1|9249.6|9243.6|209
1585843500000|2020-04-02 16:05:00|9262.6|9256.6|9264.1|9258.1|9279.1|9273.1|9261.1|9255.1|51
1585843800000|2020-04-02 16:10:00|9264.6|9258.6|9281.1|9275.1|9286.6|9280.6|9261.1|9255.1|147
1585844100000|2020-04-02 16:15:00|9280.6|9274.6|9272.6|9266.6|9284.6|9278.6|9268.6|9262.6|68
1585844400000|2020-04-02 16:20:00|9273.1|9267.1|9258.6|9252.6|9278.6|9272.6|9258.1|9252.1|80
1585844700000|2020-04-02 16:25:00|9259.1|9253.1|9253.6|9247.6|9275.1|9269.1|9253.1|9247.1|154
1585845000000|2020-04-02 16:30:00|9254.1|9248.1|9247.6|9241.6|9256.1|9250.1|9242.6|9236.6|316
1585845300000|2020-04-02 16:35:00|9248.1|9242.1|9252.1|9246.1|9259.1|9253.1|9241.6|9235.6|146
1585845600000|2020-04-02 16:40:00|9252.6|9246.6|9268.6|9262.6|9269.6|9263.6|9243.6|9237.6|43
1585845900000|2020-04-02 16:45:00|9268.1|9262.1|9266.6|9260.6|9270.6|9264.6|9258.6|9252.6|128
1585846200000|2020-04-02 16:50:00|9267.1|9261.1|9267.1|9261.1|9270.1|9264.1|9263.6|9257.6|27
1585846500000|2020-04-02 16:55:00|9266.6|9260.6|9256.1|9250.1|9266.6|9260.6|9255.6|9249.6|41
1585846800000|2020-04-02 17:00:00|9256.6|9250.6|9255.1|9249.1|9273.6|9267.6|9250.1|9244.1|44
1585847100000|2020-04-02 17:05:00|9254.6|9248.6|9236.6|9230.6|9255.1|9249.1|9236.1|9230.1|75
1585847400000|2020-04-02 17:10:00|9234.6|9228.6|9235.2|9229.2|9239.6|9233.6|9223.1|9217.1|140
1585847700000|2020-04-02 17:15:00|9234.7|9228.7|9219.3|9213.3|9241.2|9235.2|9219.3|9213.3|44
1585848000000|2020-04-02 17:20:00|9218.8|9212.8|9225.8|9219.8|9234.3|9228.3|9214.8|9208.8|21
1585848300000|2020-04-02 17:25:00|9226.3|9220.3|9213.8|9207.8|9227.8|9221.8|9208.3|9202.3|39
1585848600000|2020-04-02 17:30:00|9213.3|9207.3|9213.3|9207.3|9216.8|9210.8|9203.3|9197.3|69
1585848900000|2020-04-02 17:35:00|9212.8|9206.8|9215.3|9209.3|9225.3|9219.3|9211.8|9205.8|41
1585849200000|2020-04-02 17:40:00|9214.8|9208.8|9234.8|9228.8|9236.3|9230.3|9213.8|9207.8|24
1585849500000|2020-04-02 17:45:00|9234.3|9228.3|9226.3|9220.3|9237.3|9231.3|9226.3|9220.3|118
1585849800000|2020-04-02 17:50:00|9226.8|9220.8|9236.3|9230.3|9238.8|9232.8|9222.3|9216.3|90
1585850100000|2020-04-02 17:55:00|9235.3|9229.3|9216.8|9210.8|9235.3|9229.3|9212.3|9206.3|5
1585850400000|2020-04-02 18:00:00|9216.3|9210.3|9195.8|9189.8|9216.3|9210.3|9193.3|9187.3|82
1585850700000|2020-04-02 18:05:00|9196.3|9190.3|9182.8|9176.8|9197.8|9191.8|9182.8|9176.8|34
1585851000000|2020-04-02 18:10:00|9183.3|9177.3|9203.8|9197.8|9203.8|9197.8|9175.3|9169.3|22
1585851300000|2020-04-02 18:15:00|9203.3|9197.3|9181.8|9175.8|9209.3|9203.3|9181.3|9175.3|28
1585851600000|2020-04-02 18:20:00|9181.3|9175.3|9187.3|9181.3|9195.8|9189.8|9179.3|9173.3|8
1585851900000|2020-04-02 18:25:00|9186.8|9180.8|9207.3|9201.3|9212.3|9206.3|9184.8|9178.8|8
1585852200000|2020-04-02 18:30:00|9206.8|9200.8|9198.3|9192.3|9213.3|9207.3|9191.8|9185.8|11
1585852500000|2020-04-02 18:35:00|9198.8|9192.8|9211.3|9205.3|9214.3|9208.3|9195.8|9189.8|6
1585852800000|2020-04-02 18:40:00|9210.8|9204.8|9190.3|9184.3|9212.8|9206.8|9190.3|9184.3|6
1585853100000|2020-04-02 18:45:00|9190.8|9184.8|9190.3|9184.3|9205.8|9199.8|9184.3|9178.3|4
1585853400000|2020-04-02 18:50:00|9190.8|9184.8|9213.3|9207.3|9224.3|9218.3|9188.8|9182.8|9
1585853700000|2020-04-02 18:55:00|9212.8|9206.8|9231.3|9225.3|9233.8|9227.8|9210.3|9204.3|20
1585854000000|2020-04-02 19:00:00|9231.8|9225.8|9231.8|9225.8|9243.8|9237.8|9224.8|9218.8|34
1585854300000|2020-04-02 19:05:00|9231.3|9225.3|9231.8|9225.8|9236.3|9230.3|9215.8|9209.8|5
1585854600000|2020-04-02 19:10:00|9231.3|9225.3|9217.3|9211.3|9232.8|9226.8|9213.3|9207.3|4
1585854900000|2020-04-02 19:15:00|9216.8|9210.8|9242.8|9236.8|9242.8|9236.8|9216.3|9210.3|26
1585855200000|2020-04-02 19:20:00|9242.3|9236.3|9250.3|9244.3|9256.8|9250.8|9239.3|9233.3|32
1585855500000|2020-04-02 19:25:00|9250.8|9244.8|9243.3|9237.3|9256.3|9250.3|9234.8|9228.8|22
1585855800000|2020-04-02 19:30:00|9245.3|9239.3|9232.8|9226.8|9253.8|9247.8|9228.3|9222.3|13
1585856100000|2020-04-02 19:35:00|9233.8|9227.8|9224.3|9218.3|9239.3|9233.3|9223.3|9217.3|31
1585856400000|2020-04-02 19:40:00|9224.8|9218.8|9269.8|9263.8|9269.8|9263.8|9224.3|9218.3|21
1585856700000|2020-04-02 19:45:00|9270.3|9264.3|9261.8|9255.8|9276.8|9270.8|9253.8|9247.8|53
1585857000000|2020-04-02 19:50:00|9262.8|9256.8|9301.8|9295.8|9305.8|9299.8|9262.8|9256.8|92
1585857300000|2020-04-02 19:55:00|9301.3|9295.3|9308.1|9298.1|9311.3|9305.3|9291.3|9285.3|59
1585857600000|2020-04-02 20:00:00|9307.7|9297.7|9320.5|9310.5|9331.8|9321.8|9300.6|9290.6|1
1585857900000|2020-04-02 20:05:00|9320.4|9310.4|9330.7|9320.7|9333.5|9323.5|9317.2|9307.2|0
1585858200000|2020-04-02 20:10:00|9330.9|9320.9|9308.8|9298.8|9332.5|9322.5|9305|9295|0
1585858500000|2020-04-02 20:15:00|9309.3|9299.3|9309.5|9299.5|9311.7|9301.7|9309.1|9299.1|0
1585858800000|2020-04-02 20:20:00|9309.3|9299.3|9307.6|9297.6|9310|9300|9306.9|9296.9|0
1585859100000|2020-04-02 20:25:00|9308.1|9298.1|9309.5|9299.5|9310.1|9300.1|9307.6|9297.6|0
1585859400000|2020-04-02 20:30:00|9309.4|9299.4|9322.5|9312.5|9324|9314|9309.1|9299.1|0
1585859700000|2020-04-02 20:35:00|9322.7|9312.7|9324.5|9314.5|9326|9316|9322.7|9312.7|0
1585860000000|2020-04-02 20:40:00|9324.4|9314.4|9309|9299|9325.4|9315.4|9306.1|9296.1|0
1585860300000|2020-04-02 20:45:00|9309.1|9299.1|9318.2|9308.2|9320.3|9310.3|9303.3|9293.3|0
1585860600000|2020-04-02 20:50:00|9318.4|9308.4|9312.6|9302.6|9320.3|9310.3|9309|9299|0
1585860900000|2020-04-02 20:55:00|9312.7|9302.7|9307.3|9297.3|9316.8|9306.8|9305.4|9295.4|0
1585861200000|2020-04-02 21:00:00|9307.4|9297.4|9306.8|9296.8|9309|9299|9305.1|9295.1|0
1585861500000|2020-04-02 21:05:00|9307|9297|9305.1|9295.1|9307.5|9297.5|9305.1|9295.1|0
1585861800000|2020-04-02 21:10:00|9305.6|9295.6|9306.1|9296.1|9307.3|9297.3|9304.6|9294.6|0
1585862100000|2020-04-02 21:15:00|9305.8|9295.8|9305.6|9295.6|9306.5|9296.5|9305.1|9295.1|0
1585862400000|2020-04-02 21:20:00|9305.8|9295.8|9304.9|9294.9|9306.5|9296.5|9304.9|9294.9|0
1585862700000|2020-04-02 21:25:00|9305.3|9295.3|9301.7|9291.7|9306.1|9296.1|9301.7|9291.7|0
1585863000000|2020-04-02 21:30:00|9302|9292|9304.9|9294.9|9304.9|9294.9|9300|9290|0
1585863300000|2020-04-02 21:35:00|9304.6|9294.6|9305.3|9295.3|9305.3|9295.3|9304.4|9294.4|0
1585863600000|2020-04-02 21:40:00|9305.1|9295.1|9305.6|9295.6|9305.6|9295.6|9305.1|9295.1|0
1585863900000|2020-04-02 21:45:00|9306.3|9296.3|9308|9298|9308|9298|9305.8|9295.8|0
1585864200000|2020-04-02 21:50:00|9307.5|9297.5|9307.5|9297.5|9308.5|9298.5|9307.3|9297.3|0
1585864500000|2020-04-02 21:55:00|9307|9297|9307.7|9297.7|9308.2|9298.2|9306.8|9296.8|0
1585864800000|2020-04-02 22:00:00|9307.6|9297.6|9293.6|9283.6|9307.6|9297.6|9283.8|9273.8|0
1585865100000|2020-04-02 22:05:00|9293.7|9283.7|9303.5|9293.5|9306.4|9296.4|9293.3|9283.3|0
1585865400000|2020-04-02 22:10:00|9303.6|9293.6|9312.7|9302.7|9321.6|9311.6|9303.6|9293.6|0
1585865700000|2020-04-02 22:15:00|9312.9|9302.9|9317.8|9307.8|9319.9|9309.9|9310|9300|0
1585866000000|2020-04-02 22:20:00|9318.1|9308.1|9319.1|9309.1|9329.3|9319.3|9317.2|9307.2|0
1585866300000|2020-04-02 22:25:00|9318.4|9308.4|9319.6|9309.6|9323.4|9313.4|9316.6|9306.6|0
1585866600000|2020-04-02 22:30:00|9319.5|9309.5|9312.1|9302.1|9320.4|9310.4|9312.1|9302.1|0
1585866900000|2020-04-02 22:35:00|9312.2|9302.2|9306.4|9296.4|9314.8|9304.8|9303.5|9293.5|0
1585867200000|2020-04-02 22:40:00|9306.5|9296.5|9295.1|9285.1|9308.5|9298.5|9295.1|9285.1|0
1585867500000|2020-04-02 22:45:00|9295.3|9285.3|9303.5|9293.5|9304.7|9294.7|9295.3|9285.3|0
1585867800000|2020-04-02 22:50:00|9303.6|9293.6|9307.1|9297.1|9307.9|9297.9|9303.2|9293.2|0
1585868100000|2020-04-02 22:55:00|9307|9297|9312.8|9302.8|9314.8|9304.8|9304.7|9294.7|0
1585868400000|2020-04-02 23:00:00|9312.5|9302.5|9312.1|9302.1|9319.2|9309.2|9308.2|9298.2|0
1585868700000|2020-04-02 23:05:00|9312.2|9302.2|9306.8|9296.8|9317.2|9307.2|9306.8|9296.8|0
1585869000000|2020-04-02 23:10:00|9307.1|9297.1|9298.9|9288.9|9308.2|9298.2|9294|9284|0
1585869300000|2020-04-02 23:15:00|9298.1|9288.1|9303.5|9293.5|9303.5|9293.5|9297.8|9287.8|0
1585869600000|2020-04-02 23:20:00|9303.6|9293.6|9299.3|9289.3|9305|9295|9299.3|9289.3|0
1585869900000|2020-04-02 23:25:00|9299.2|9289.2|9299|9289|9302.3|9292.3|9297.8|9287.8|0
1585870200000|2020-04-02 23:30:00|9299.1|9289.1|9288.3|9278.3|9299.9|9289.9|9287.4|9277.4|0
1585870500000|2020-04-02 23:35:00|9288.2|9278.2|9274.6|9264.6|9295.7|9285.7|9274.1|9264.1|0
1585870800000|2020-04-02 23:40:00|9274.8|9264.8|9260.9|9250.9|9279.8|9269.8|9258.8|9248.8|0
1585871100000|2020-04-02 23:45:00|9260.8|9250.8|9264.3|9254.3|9273.1|9263.1|9260|9250|0
1585871400000|2020-04-02 23:50:00|9264.4|9254.4|9263.2|9253.2|9270|9260|9262|9252|0
1585871700000|2020-04-02 23:55:00|9263.1|9253.1|9270|9260|9272.9|9262.9|9261.9|9251.9|0
1585872000000|2020-04-03 00:00:00|9269.6|9259.6|9283.7|9273.7|9289.7|9279.7|9264|9254|0
1585872300000|2020-04-03 00:05:00|9282.2|9272.2|9268.2|9258.2|9283.4|9273.4|9265.6|9255.6|0
1585872600000|2020-04-03 00:10:00|9268|9258|9266.1|9256.1|9279.8|9269.8|9264.3|9254.3|0
1585872900000|2020-04-03 00:15:00|9265.9|9255.9|9258.6|9248.6|9279.6|9269.6|9249|9239|0
1585873200000|2020-04-03 00:20:00|9258.5|9248.5|9273.5|9263.5|9273.5|9263.5|9252.4|9242.4|0
1585873500000|2020-04-03 00:25:00|9273.4|9263.4|9273.6|9263.6|9283.8|9273.8|9270|9260|0
1585873800000|2020-04-03 00:30:00|9273.5|9263.5|9264.9|9254.9|9274.1|9264.1|9260.3|9250.3|0
1585874100000|2020-04-03 00:35:00|9265.4|9255.4|9270.6|9260.6|9279.9|9269.9|9264.7|9254.7|0
1585874400000|2020-04-03 00:40:00|9270.5|9260.5|9261.2|9251.2|9276.1|9266.1|9258|9248|0
1585874700000|2020-04-03 00:45:00|9261.1|9251.1|9253.7|9243.7|9261.1|9251.1|9246|9236|0
1585875000000|2020-04-03 00:50:00|9253.8|9243.8|9250.4|9240.4|9261.5|9251.5|9248.8|9238.8|0
1585875300000|2020-04-03 00:55:00|9249.8|9239.8|9258.7|9248.7|9264|9254|9248.8|9238.8|0
1585875600000|2020-04-03 01:00:00|9257.5|9247.5|9245|9235|9257.5|9247.5|9234.2|9224.2|0
1585875900000|2020-04-03 01:05:00|9244.9|9234.9|9253.9|9243.9|9258.6|9248.6|9243.1|9233.1|0
1585876200000|2020-04-03 01:10:00|9255.3|9245.3|9264.8|9254.8|9264.9|9254.9|9249.6|9239.6|0
1585876500000|2020-04-03 01:15:00|9264.7|9254.7|9250.2|9240.2|9264.7|9254.7|9249.4|9239.4|0
1585876800000|2020-04-03 01:20:00|9251|9241|9253|9243|9261.8|9251.8|9250.9|9240.9|0
1585877100000|2020-04-03 01:25:00|9253.1|9243.1|9253.2|9243.2|9273.9|9263.9|9251.6|9241.6|0
1585877400000|2020-04-03 01:30:00|9253.1|9243.1|9284|9274|9286.9|9276.9|9250|9240|0
1585877700000|2020-04-03 01:35:00|9285.3|9275.3|9292.3|9282.3|9293.9|9283.9|9277.5|9267.5|0
1585878000000|2020-04-03 01:40:00|9291.7|9281.7|9273.3|9263.3|9295.3|9285.3|9267.3|9257.3|0
1585878300000|2020-04-03 01:45:00|9273.2|9263.2|9284.8|9274.8|9284.9|9274.9|9271.6|9261.6|0
1585878600000|2020-04-03 01:50:00|9284.9|9274.9|9283.7|9273.7|9291.2|9281.2|9278.9|9268.9|0
1585878900000|2020-04-03 01:55:00|9283.6|9273.6|9288.3|9278.3|9289.7|9279.7|9274.7|9264.7|0
1585879200000|2020-04-03 02:00:00|9288.4|9278.4|9282.1|9272.1|9291.2|9281.2|9282.1|9272.1|0
1585879500000|2020-04-03 02:05:00|9282.3|9272.3|9274.7|9264.7|9285.2|9275.2|9266.9|9256.9|0
1585879800000|2020-04-03 02:10:00|9274.6|9264.6|9269.4|9259.4|9276.1|9266.1|9260.8|9250.8|0
1585880100000|2020-04-03 02:15:00|9269.3|9259.3|9254.5|9244.5|9275.3|9265.3|9251.3|9241.3|0
1585880400000|2020-04-03 02:20:00|9254.4|9244.4|9255.7|9245.7|9258.8|9248.8|9243.5|9233.5|0
1585880700000|2020-04-03 02:25:00|9255.6|9245.6|9254.5|9244.5|9259.1|9249.1|9249.9|9239.9|0
1585881000000|2020-04-03 02:30:00|9254.6|9244.6|9257.5|9247.5|9257.5|9247.5|9245.6|9235.6|0
1585881300000|2020-04-03 02:35:00|9258.9|9248.9|9251.6|9241.6|9258.9|9248.9|9246.9|9236.9|0
1585881600000|2020-04-03 02:40:00|9251.7|9241.7|9254.7|9244.7|9259|9249|9250.1|9240.1|0
1585881900000|2020-04-03 02:45:00|9254.6|9244.6|9247.6|9237.6|9262.4|9252.4|9246|9236|0
1585882200000|2020-04-03 02:50:00|9247.5|9237.5|9246.2|9236.2|9250.5|9240.5|9241.4|9231.4|0
1585882500000|2020-04-03 02:55:00|9246.1|9236.1|9249.4|9239.4|9256.7|9246.7|9246.1|9236.1|0
1585882800000|2020-04-03 03:00:00|9249.5|9239.5|9253|9243|9256.5|9246.5|9249.4|9239.4|0
1585883100000|2020-04-03 03:05:00|9252.9|9242.9|9252.1|9242.1|9256.4|9246.4|9248.8|9238.8|0
1585883400000|2020-04-03 03:10:00|9252|9242|9243.7|9233.7|9252.1|9242.1|9239.6|9229.6|0
1585883700000|2020-04-03 03:15:00|9243.6|9233.6|9242.5|9232.5|9246.5|9236.5|9240.9|9230.9|0
1585884000000|2020-04-03 03:20:00|9241.9|9231.9|9231.4|9221.4|9241.9|9231.9|9227.3|9217.3|0
1585884300000|2020-04-03 03:25:00|9230|9220|9240.3|9230.3|9244.8|9234.8|9228.6|9218.6|0
1585884600000|2020-04-03 03:30:00|9241.7|9231.7|9222.2|9212.2|9241.9|9231.9|9217.8|9207.8|0
1585884900000|2020-04-03 03:35:00|9222.3|9212.3|9232.5|9222.5|9236.8|9226.8|9220.7|9210.7|0
1585885200000|2020-04-03 03:40:00|9232.6|9222.6|9226|9216|9238.4|9228.4|9224.8|9214.8|0
1585885500000|2020-04-03 03:45:00|9227.4|9217.4|9226.6|9216.6|9229.8|9219.8|9220.2|9210.2|0
1585885800000|2020-04-03 03:50:00|9226.5|9216.5|9229.7|9219.7|9232.8|9222.8|9222.2|9212.2|0
1585886100000|2020-04-03 03:55:00|9229.8|9219.8|9230.7|9220.7|9235.5|9225.5|9226.5|9216.5|0
1585886400000|2020-04-03 04:00:00|9230.9|9220.9|9234.7|9224.7|9234.7|9224.7|9220.2|9210.2|0
1585886700000|2020-04-03 04:05:00|9234.6|9224.6|9217.6|9207.6|9234.7|9224.7|9217.5|9207.5|0
1585887000000|2020-04-03 04:10:00|9217.7|9207.7|9208.5|9198.5|9220.6|9210.6|9204|9194|0
1585887300000|2020-04-03 04:15:00|9208.6|9198.6|9199.7|9189.7|9214.3|9204.3|9199.6|9189.6|0
1585887600000|2020-04-03 04:20:00|9199.8|9189.8|9208.3|9198.3|9208.4|9198.4|9199.6|9189.6|0
1585887900000|2020-04-03 04:25:00|9208.4|9198.4|9205.8|9195.8|9214.1|9204.1|9205.8|9195.8|0
1585888200000|2020-04-03 04:30:00|9205|9195|9201.5|9191.5|9205.1|9195.1|9195.9|9185.9|0
1585888500000|2020-04-03 04:35:00|9200.9|9190.9|9196|9186|9204.6|9194.6|9190.1|9180.1|0
1585888800000|2020-04-03 04:40:00|9195.9|9185.9|9202|9192|9205.3|9195.3|9195.9|9185.9|0
1585889100000|2020-04-03 04:45:00|9202.6|9192.6|9210.6|9200.6|9219.6|9209.6|9202|9192|0
1585889400000|2020-04-03 04:50:00|9210.7|9200.7|9200.9|9190.9|9213.3|9203.3|9199.4|9189.4|0
1585889700000|2020-04-03 04:55:00|9200.3|9190.3|9210.3|9200.3|9210.5|9200.5|9198|9188|0
1585890000000|2020-04-03 05:00:00|9210.2|9200.2|9219.2|9209.2|9222.1|9212.1|9207.3|9197.3|0
1585890300000|2020-04-03 05:05:00|9219.3|9209.3|9214|9204|9220.3|9210.3|9208.1|9198.1|0
1585890600000|2020-04-03 05:10:00|9214.6|9204.6|9186.1|9176.1|9215.4|9205.4|9186|9176|0
1585890900000|2020-04-03 05:15:00|9186|9176|9185.8|9175.8|9191.9|9181.9|9185.7|9175.7|0
1585891200000|2020-04-03 05:20:00|9185.7|9175.7|9198.1|9188.1|9198.5|9188.5|9184.3|9174.3|0
1585891500000|2020-04-03 05:25:00|9197.5|9187.5|9185.7|9175.7|9197.5|9187.5|9180.2|9170.2|0
1585891800000|2020-04-03 05:30:00|9185.6|9175.6|9197.4|9187.4|9200|9190|9182.3|9172.3|0
1585892100000|2020-04-03 05:35:00|9197.3|9187.3|9214.3|9204.3|9217.1|9207.1|9194.1|9184.1|0
1585892400000|2020-04-03 05:40:00|9214.4|9204.4|9226.8|9216.8|9240.6|9230.6|9213.1|9203.1|0
1585892700000|2020-04-03 05:45:00|9226.2|9216.2|9227.6|9217.6|9233.6|9223.6|9215.4|9205.4|0
1585893000000|2020-04-03 05:50:00|9227.7|9217.7|9231.3|9221.3|9232.2|9222.2|9213.6|9203.6|0
1585893300000|2020-04-03 05:55:00|9231.4|9221.4|9260.1|9250.1|9261.6|9251.6|9231.4|9221.4|0
1585893600000|2020-04-03 06:00:00|9242.3|9236.3|9231.8|9225.8|9244.3|9238.3|9219.8|9213.8|160
1585893900000|2020-04-03 06:05:00|9231.3|9225.3|9221.3|9215.3|9234.3|9228.3|9215.8|9209.8|43
1585894200000|2020-04-03 06:10:00|9220.8|9214.8|9226.8|9220.8|9232.3|9226.3|9220.3|9214.3|27
1585894500000|2020-04-03 06:15:00|9227.3|9221.3|9235.3|9229.3|9241.3|9235.3|9227.3|9221.3|16
1585894800000|2020-04-03 06:20:00|9234.3|9228.3|9228.8|9222.8|9235.3|9229.3|9220.8|9214.8|25
1585895100000|2020-04-03 06:25:00|9229.3|9223.3|9227.3|9221.3|9237.3|9231.3|9225.8|9219.8|19
1585895400000|2020-04-03 06:30:00|9226.8|9220.8|9239.3|9233.3|9242.3|9236.3|9225.3|9219.3|44
1585895700000|2020-04-03 06:35:00|9238.8|9232.8|9233.8|9227.8|9241.8|9235.8|9230.3|9224.3|20
1585896000000|2020-04-03 06:40:00|9234.3|9228.3|9247.8|9241.8|9251.3|9245.3|9232.8|9226.8|38
1585896300000|2020-04-03 06:45:00|9247.3|9241.3|9258.8|9252.8|9266.8|9260.8|9245.3|9239.3|54
1585896600000|2020-04-03 06:50:00|9258.3|9252.3|9269.8|9263.8|9274.8|9268.8|9257.8|9251.8|81
1585896900000|2020-04-03 06:55:00|9270.3|9264.3|9274.8|9268.8|9282.8|9276.8|9261.3|9255.3|87
1585897200000|2020-04-03 07:00:00|9272.8|9266.8|9277.8|9271.8|9288.8|9282.8|9245.3|9239.3|1234
1585897500000|2020-04-03 07:05:00|9277.3|9271.3|9271.3|9265.3|9296.3|9290.3|9262.8|9256.8|762
1585897800000|2020-04-03 07:10:00|9271.8|9265.8|9277.3|9271.3|9281.3|9275.3|9261.8|9255.8|354
1585898100000|2020-04-03 07:15:00|9275.3|9269.3|9248.8|9242.8|9276.3|9270.3|9233.3|9227.3|419
1585898400000|2020-04-03 07:20:00|9248.3|9242.3|9240.8|9234.8|9248.3|9242.3|9217.8|9211.8|526
1585898700000|2020-04-03 07:25:00|9241.3|9235.3|9262.3|9256.3|9269.3|9263.3|9240.8|9234.8|328
1585899000000|2020-04-03 07:30:00|9261.8|9255.8|9263.3|9257.3|9271.3|9265.3|9255.3|9249.3|311
1585899300000|2020-04-03 07:35:00|9263.8|9257.8|9264.8|9258.8|9271.3|9265.3|9244.3|9238.3|338
1585899600000|2020-04-03 07:40:00|9263.3|9257.3|9281.3|9275.3|9289.3|9283.3|9259.8|9253.8|314
1585899900000|2020-04-03 07:45:00|9281.8|9275.8|9281.1|9275.1|9286.8|9280.8|9271.6|9265.6|128
1585900200000|2020-04-03 07:50:00|9280.6|9274.6|9268.6|9262.6|9291.1|9285.1|9267.6|9261.6|229
1585900500000|2020-04-03 07:55:00|9269.1|9263.1|9276.1|9270.1|9285.6|9279.6|9253.6|9247.6|249
1585900800000|2020-04-03 08:00:00|9275.1|9269.1|9285.6|9279.6|9288.6|9282.6|9271.1|9265.1|161
1585901100000|2020-04-03 08:05:00|9286.1|9280.1|9305.6|9299.6|9307.1|9301.1|9285.1|9279.1|173
1585901400000|2020-04-03 08:10:00|9305.1|9299.1|9304.1|9298.1|9306.6|9300.6|9291.1|9285.1|105
1585901700000|2020-04-03 08:15:00|9303.6|9297.6|9305.6|9299.6|9316.1|9310.1|9298.1|9292.1|161
1585902000000|2020-04-03 08:20:00|9303.1|9297.1|9295.6|9289.6|9303.1|9297.1|9291.1|9285.1|279
1585902300000|2020-04-03 08:25:00|9296.1|9290.1|9285.6|9279.6|9297.1|9291.1|9273.6|9267.6|280
1585902600000|2020-04-03 08:30:00|9280.6|9274.6|9264.6|9258.6|9285.1|9279.1|9258.1|9252.1|390
1585902900000|2020-04-03 08:35:00|9264.1|9258.1|9255.6|9249.6|9267.1|9261.1|9250.1|9244.1|472
1585903200000|2020-04-03 08:40:00|9255.1|9249.1|9265.1|9259.1|9265.1|9259.1|9242.1|9236.1|320
1585903500000|2020-04-03 08:45:00|9264.6|9258.6|9274.6|9268.6|9276.1|9270.1|9264.1|9258.1|193
1585903800000|2020-04-03 08:50:00|9274.1|9268.1|9273.6|9267.6|9274.1|9268.1|9262.1|9256.1|174
1585904100000|2020-04-03 08:55:00|9274.1|9268.1|9271.1|9265.1|9277.6|9271.6|9271.1|9265.1|105
1585904400000|2020-04-03 09:00:00|9271.6|9265.6|9264.1|9258.1|9288.1|9282.1|9264.1|9258.1|318
1585904700000|2020-04-03 09:05:00|9264.6|9258.6|9252.6|9246.6|9264.6|9258.6|9248.1|9242.1|150
1585905000000|2020-04-03 09:10:00|9251.6|9245.6|9253.1|9247.1|9255.6|9249.6|9247.1|9241.1|119
1585905300000|2020-04-03 09:15:00|9253.6|9247.6|9244.1|9238.1|9255.1|9249.1|9235.1|9229.1|285
1585905600000|2020-04-03 09:20:00|9243.6|9237.6|9235.6|9229.6|9243.6|9237.6|9227.6|9221.6|169
1585905900000|2020-04-03 09:25:00|9237.1|9231.1|9250.1|9244.1|9252.1|9246.1|9234.6|9228.6|201
1585906200000|2020-04-03 09:30:00|9250.6|9244.6|9237.6|9231.6|9253.1|9247.1|9237.1|9231.1|186
1585906500000|2020-04-03 09:35:00|9238.1|9232.1|9231.1|9225.1|9244.6|9238.6|9225.6|9219.6|376
1585906800000|2020-04-03 09:40:00|9230.1|9224.1|9235.6|9229.6|9250.1|9244.1|9229.6|9223.6|364
1585907100000|2020-04-03 09:45:00|9233.6|9227.6|9230.1|9224.1|9236.6|9230.6|9220.6|9214.6|253
1585907400000|2020-04-03 09:50:00|9230.6|9224.6|9246.1|9240.1|9250.6|9244.6|9226.6|9220.6|248
1585907700000|2020-04-03 09:55:00|9246.6|9240.6|9254.6|9248.6|9255.6|9249.6|9243.1|9237.1|345
1585908000000|2020-04-03 10:00:00|9255.1|9249.1|9253.1|9247.1|9256.1|9250.1|9247.1|9241.1|303
1585908300000|2020-04-03 10:05:00|9253.6|9247.6|9264.6|9258.6|9264.6|9258.6|9250.6|9244.6|215
1585908600000|2020-04-03 10:10:00|9264.1|9258.1|9262.1|9256.1|9265.1|9259.1|9250.6|9244.6|213
1585908900000|2020-04-03 10:15:00|9262.6|9256.6|9263.1|9257.1|9266.1|9260.1|9258.6|9252.6|147
1585909200000|2020-04-03 10:20:00|9263.6|9257.6|9269.6|9263.6|9272.1|9266.1|9255.6|9249.6|177
1585909500000|2020-04-03 10:25:00|9270.1|9264.1|9268.6|9262.6|9273.1|9267.1|9268.1|9262.1|151
1585909800000|2020-04-03 10:30:00|9266.6|9260.6|9274.6|9268.6|9276.6|9270.6|9264.6|9258.6|127
1585910100000|2020-04-03 10:35:00|9275.1|9269.1|9256.1|9250.1|9275.1|9269.1|9256.1|9250.1|146
1585910400000|2020-04-03 10:40:00|9255.6|9249.6|9261.6|9255.6|9264.6|9258.6|9253.6|9247.6|111
1585910700000|2020-04-03 10:45:00|9262.1|9256.1|9270.6|9264.6|9274.1|9268.1|9262.1|9256.1|114
1585911000000|2020-04-03 10:50:00|9270.1|9264.1|9271.6|9265.6|9277.6|9271.6|9270.1|9264.1|127
1585911300000|2020-04-03 10:55:00|9271.1|9265.1|9260.1|9254.1|9275.1|9269.1|9259.6|9253.6|167
1585911600000|2020-04-03 11:00:00|9259.1|9253.1|9266.6|9260.6|9266.6|9260.6|9248.6|9242.6|246
1585911900000|2020-04-03 11:05:00|9266.1|9260.1|9256.1|9250.1|9269.6|9263.6|9252.6|9246.6|125
1585912200000|2020-04-03 11:10:00|9256.6|9250.6|9258.6|9252.6|9263.1|9257.1|9253.1|9247.1|348
1585912500000|2020-04-03 11:15:00|9258.1|9252.1|9249.1|9243.1|9266.1|9260.1|9245.1|9239.1|149
1585912800000|2020-04-03 11:20:00|9250.1|9244.1|9260.1|9254.1|9264.6|9258.6|9250.1|9244.1|226
1585913100000|2020-04-03 11:25:00|9259.6|9253.6|9260.1|9254.1|9260.1|9254.1|9252.1|9246.1|188
1585913400000|2020-04-03 11:30:00|9259.6|9253.6|9276.1|9270.1|9277.1|9271.1|9255.6|9249.6|441
1585913700000|2020-04-03 11:35:00|9276.6|9270.6|9271.6|9265.6|9277.1|9271.1|9271.1|9265.1|123
1585914000000|2020-04-03 11:40:00|9272.1|9266.1|9267.1|9261.1|9272.1|9266.1|9262.1|9256.1|96
1585914300000|2020-04-03 11:45:00|9266.6|9260.6|9284.1|9278.1|9289.6|9283.6|9265.6|9259.6|314
1585914600000|2020-04-03 11:50:00|9283.6|9277.6|9287.1|9281.1|9293.1|9287.1|9278.1|9272.1|172
1585914900000|2020-04-03 11:55:00|9290.1|9284.1|9303.1|9297.1|9311.6|9305.6|9280.6|9274.6|723
1585915200000|2020-04-03 12:00:00|9302.6|9296.6|9291.6|9285.6|9307.6|9301.6|9291.6|9285.6|153
1585915500000|2020-04-03 12:05:00|9291.1|9285.1|9282.1|9276.1|9293.6|9287.6|9281.6|9275.6|127
1585915800000|2020-04-03 12:10:00|9282.6|9276.6|9276.1|9270.1|9286.6|9280.6|9269.1|9263.1|205
1585916100000|2020-04-03 12:15:00|9275.6|9269.6|9264.6|9258.6|9280.1|9274.1|9263.1|9257.1|164
1585916400000|2020-04-03 12:20:00|9264.1|9258.1|9265.1|9259.1|9272.1|9266.1|9259.6|9253.6|210
1585916700000|2020-04-03 12:25:00|9264.6|9258.6|9256.6|9250.6|9267.1|9261.1|9240.6|9234.6|383
1585917000000|2020-04-03 12:30:00|9255.6|9249.6|9267.6|9261.6|9283.6|9277.6|9244.1|9238.1|476
1585917300000|2020-04-03 12:35:00|9268.6|9262.6|9269.6|9263.6|9276.6|9270.6|9262.1|9256.1|166
1585917600000|2020-04-03 12:40:00|9269.1|9263.1|9267.1|9261.1|9278.6|9272.6|9262.1|9256.1|182
1585917900000|2020-04-03 12:45:00|9266.1|9260.1|9278.6|9272.6|9288.1|9282.1|9256.6|9250.6|192
1585918200000|2020-04-03 12:50:00|9279.1|9273.1|9285.1|9279.1|9286.1|9280.1|9268.6|9262.6|484
1585918500000|2020-04-03 12:55:00|9284.6|9278.6|9289.1|9283.1|9289.1|9283.1|9271.6|9265.6|265
1585918800000|2020-04-03 13:00:00|9289.6|9283.6|9302.6|9296.6|9309.1|9303.1|9285.6|9279.6|569
1585919100000|2020-04-03 13:05:00|9302.1|9296.1|9283.6|9277.6|9305.1|9299.1|9283.1|9277.1|583
1585919400000|2020-04-03 13:10:00|9283.1|9277.1|9277.6|9271.6|9287.6|9281.6|9273.6|9267.6|195
1585919700000|2020-04-03 13:15:00|9277.1|9271.1|9274.6|9268.6|9289.6|9283.6|9273.6|9267.6|228
1585920000000|2020-04-03 13:20:00|9275.1|9269.1|9282.1|9276.1|9288.6|9282.6|9275.1|9269.1|220
1585920300000|2020-04-03 13:25:00|9281.6|9275.6|9283.1|9277.1|9292.1|9286.1|9279.1|9273.1|268
1585920600000|2020-04-03 13:30:00|9281.6|9275.6|9281.1|9275.1|9291.6|9285.6|9264.6|9258.6|1071
1585920900000|2020-04-03 13:35:00|9282.1|9276.1|9283.6|9277.6|9284.6|9278.6|9266.1|9260.1|912
1585921200000|2020-04-03 13:40:00|9284.1|9278.1|9294.6|9288.6|9312.1|9306.1|9279.6|9273.6|486
1585921500000|2020-04-03 13:45:00|9292.6|9286.6|9283.1|9277.1|9301.1|9295.1|9282.6|9276.6|452
1585921800000|2020-04-03 13:50:00|9283.6|9277.6|9260.1|9254.1|9286.1|9280.1|9254.1|9248.1|356
1585922100000|2020-04-03 13:55:00|9259.6|9253.6|9275.1|9269.1|9278.1|9272.1|9257.6|9251.6|410
1585922400000|2020-04-03 14:00:00|9276.6|9270.6|9269.1|9263.1|9288.6|9282.6|9268.6|9262.6|388
1585922700000|2020-04-03 14:05:00|9268.6|9262.6|9297.1|9291.1|9303.1|9297.1|9268.6|9262.6|392
1585923000000|2020-04-03 14:10:00|9297.6|9291.6|9294.6|9288.6|9302.6|9296.6|9291.1|9285.1|708
1585923300000|2020-04-03 14:15:00|9294.1|9288.1|9257.6|9251.6|9294.1|9288.1|9256.1|9250.1|361
1585923600000|2020-04-03 14:20:00|9258.1|9252.1|9264.6|9258.6|9265.1|9259.1|9243.1|9237.1|416
1585923900000|2020-04-03 14:25:00|9264.1|9258.1|9253.6|9247.6|9265.6|9259.6|9243.1|9237.1|745
1585924200000|2020-04-03 14:30:00|9253.1|9247.1|9249.6|9243.6|9262.1|9256.1|9241.6|9235.6|331
1585924500000|2020-04-03 14:35:00|9249.1|9243.1|9242.6|9236.6|9255.6|9249.6|9236.1|9230.1|420
1585924800000|2020-04-03 14:40:00|9243.1|9237.1|9254.1|9248.1|9256.1|9250.1|9235.1|9229.1|462
1585925100000|2020-04-03 14:45:00|9253.6|9247.6|9255.6|9249.6|9265.6|9259.6|9246.1|9240.1|398
1585925400000|2020-04-03 14:50:00|9255.1|9249.1|9245.6|9239.6|9262.1|9256.1|9242.1|9236.1|364
1585925700000|2020-04-03 14:55:00|9246.1|9240.1|9260.1|9254.1|9263.1|9257.1|9244.6|9238.6|297
1585926000000|2020-04-03 15:00:00|9262.6|9256.6|9270.1|9264.1|9280.6|9274.6|9262.1|9256.1|417
1585926300000|2020-04-03 15:05:00|9269.6|9263.6|9255.6|9249.6|9270.1|9264.1|9248.6|9242.6|443
1585926600000|2020-04-03 15:10:00|9255.1|9249.1|9245.1|9239.1|9256.1|9250.1|9243.1|9237.1|444
1585926900000|2020-04-03 15:15:00|9244.6|9238.6|9250.1|9244.1|9252.6|9246.6|9239.6|9233.6|786
1585927200000|2020-04-03 15:20:00|9253.6|9247.6|9231.6|9225.6|9261.1|9255.1|9231.1|9225.1|723
1585927500000|2020-04-03 15:25:00|9232.1|9226.1|9247.1|9241.1|9258.6|9252.6|9228.1|9222.1|1521
1585927800000|2020-04-03 15:30:00|9251.1|9245.1|9245.1|9239.1|9252.1|9246.1|9229.6|9223.6|863
1585928100000|2020-04-03 15:35:00|9247.6|9241.6|9245.1|9239.1|9254.1|9248.1|9237.1|9231.1|464
1585928400000|2020-04-03 15:40:00|9244.6|9238.6|9224.1|9218.1|9246.1|9240.1|9222.1|9216.1|168
1585928700000|2020-04-03 15:45:00|9223.6|9217.6|9221.1|9215.1|9224.6|9218.6|9207.6|9201.6|192
1585929000000|2020-04-03 15:50:00|9220.6|9214.6|9225.1|9219.1|9227.1|9221.1|9215.1|9209.1|128
1585929300000|2020-04-03 15:55:00|9225.6|9219.6|9233.1|9227.1|9243.6|9237.6|9224.1|9218.1|69
1585929600000|2020-04-03 16:00:00|9232.6|9226.6|9227.1|9221.1|9240.1|9234.1|9221.1|9215.1|64
1585929900000|2020-04-03 16:05:00|9226.1|9220.1|9207.1|9201.1|9226.1|9220.1|9200.1|9194.1|2070
1585930200000|2020-04-03 16:10:00|9207.6|9201.6|9200.6|9194.6|9211.1|9205.1|9199.1|9193.1|56
1585930500000|2020-04-03 16:15:00|9200.1|9194.1|9197.6|9191.6|9207.6|9201.6|9196.1|9190.1|73
1585930800000|2020-04-03 16:20:00|9197.1|9191.1|9199.6|9193.6|9207.1|9201.1|9193.1|9187.1|92
1585931100000|2020-04-03 16:25:00|9199.1|9193.1|9194.6|9188.6|9201.6|9195.6|9186.1|9180.1|27
1585931400000|2020-04-03 16:30:00|9194.1|9188.1|9206.5|9200.5|9209.5|9203.5|9191.1|9185.1|49
1585931700000|2020-04-03 16:35:00|9206|9200|9216.5|9210.5|9216.5|9210.5|9203.5|9197.5|37
1585932000000|2020-04-03 16:40:00|9216|9210|9219|9213|9221.5|9215.5|9206.5|9200.5|45
1585932300000|2020-04-03 16:45:00|9218.5|9212.5|9199|9193|9219|9213|9193.5|9187.5|40
1585932600000|2020-04-03 16:50:00|9199.5|9193.5|9209.5|9203.5|9209.5|9203.5|9196|9190|59
1585932900000|2020-04-03 16:55:00|9209|9203|9214.5|9208.5|9214.5|9208.5|9203.5|9197.5|49
1585933200000|2020-04-03 17:00:00|9214|9208|9216.5|9210.5|9218.5|9212.5|9209|9203|23
1585933500000|2020-04-03 17:05:00|9216|9210|9220.5|9214.5|9221|9215|9212|9206|6
1585933800000|2020-04-03 17:10:00|9221|9215|9208.5|9202.5|9221|9215|9208.5|9202.5|33
1585934100000|2020-04-03 17:15:00|9207.5|9201.5|9217.5|9211.5|9222.5|9216.5|9207.5|9201.5|8
1585934400000|2020-04-03 17:20:00|9218|9212|9202.5|9196.5|9220.5|9214.5|9202.5|9196.5|10
1585934700000|2020-04-03 17:25:00|9202|9196|9183.5|9177.5|9202|9196|9181|9175|46
1585935000000|2020-04-03 17:30:00|9183|9177|9181.5|9175.5|9183.5|9177.5|9171.5|9165.5|23
1585935300000|2020-04-03 17:35:00|9181|9175|9181|9175|9185|9179|9178.5|9172.5|8
1585935600000|2020-04-03 17:40:00|9180.5|9174.5|9184|9178|9184|9178|9171.5|9165.5|4
1585935900000|2020-04-03 17:45:00|9185|9179|9189|9183|9197|9191|9184|9178|6
1585936200000|2020-04-03 17:50:00|9189.5|9183.5|9192.5|9186.5|9196.5|9190.5|9183|9177|35
1585936500000|2020-04-03 17:55:00|9192|9186|9189|9183|9193.5|9187.5|9180.5|9174.5|74
1585936800000|2020-04-03 18:00:00|9188.5|9182.5|9189|9183|9193.5|9187.5|9173|9167|26
1585937100000|2020-04-03 18:05:00|9188.5|9182.5|9177|9171|9189|9183|9174.5|9168.5|14
1585937400000|2020-04-03 18:10:00|9177.5|9171.5|9170.5|9164.5|9179|9173|9163|9157|7
1585937700000|2020-04-03 18:15:00|9171|9165|9169|9163|9178|9172|9164.5|9158.5|7
1585938000000|2020-04-03 18:20:00|9168.5|9162.5|9180.5|9174.5|9182|9176|9168.5|9162.5|3
1585938300000|2020-04-03 18:25:00|9180|9174|9195.5|9189.5|9195.5|9189.5|9177|9171|6
1585938600000|2020-04-03 18:30:00|9194|9188|9184|9178|9194|9188|9175|9169|11
1585938900000|2020-04-03 18:35:00|9184.5|9178.5|9180.5|9174.5|9188.5|9182.5|9176|9170|9
1585939200000|2020-04-03 18:40:00|9181|9175|9166.5|9160.5|9188.5|9182.5|9165.5|9159.5|21
1585939500000|2020-04-03 18:45:00|9167|9161|9186.5|9180.5|9190|9184|9167|9161|24
1585939800000|2020-04-03 18:50:00|9187|9181|9201|9195|9206|9200|9187|9181|4
1585940100000|2020-04-03 18:55:00|9201.5|9195.5|9211|9205|9211.5|9205.5|9201.5|9195.5|4
1585940400000|2020-04-03 19:00:00|9211.5|9205.5|9203.5|9197.5|9225.5|9219.5|9201|9195|11
1585940700000|2020-04-03 19:05:00|9204|9198|9190|9184|9205|9199|9188.5|9182.5|7
1585941000000|2020-04-03 19:10:00|9189.5|9183.5|9187.5|9181.5|9195.5|9189.5|9186|9180|3
1585941300000|2020-04-03 19:15:00|9188|9182|9197.5|9191.5|9204.5|9198.5|9185|9179|11
1585941600000|2020-04-03 19:20:00|9198|9192|9184.5|9178.5|9200|9194|9184|9178|20
1585941900000|2020-04-03 19:25:00|9184|9178|9194.5|9188.5|9197|9191|9181.5|9175.5|7
1585942200000|2020-04-03 19:30:00|9194|9188|9185|9179|9203.5|9197.5|9182.5|9176.5|9
1585942500000|2020-04-03 19:35:00|9185.5|9179.5|9179.5|9173.5|9194.5|9188.5|9178.5|9172.5|8
1585942800000|2020-04-03 19:40:00|9179|9173|9169|9163|9180.5|9174.5|9167.5|9161.5|10
1585943100000|2020-04-03 19:45:00|9169.5|9163.5|9210.5|9204.5|9224|9218|9169.5|9163.5|33
1585943400000|2020-04-03 19:50:00|9211|9205|9244|9238|9244.5|9238.5|9211|9205|37
1585943700000|2020-04-03 19:55:00|9243.5|9237.5|9235.5|9225.5|9244.5|9238.5|9221.5|9215.5|43
1586124000000|2020-04-05 22:00:00|9348.1|9338.1|9342.6|9332.6|9356.1|9346.1|9330.4|9320.4|0
1586124300000|2020-04-05 22:05:00|9342.8|9332.8|9340.2|9330.2|9354.6|9344.6|9327.6|9317.6|0
1586124600000|2020-04-05 22:10:00|9340.3|9330.3|9332.5|9322.5|9344.9|9334.9|9331|9321|0
1586124900000|2020-04-05 22:15:00|9332.4|9322.4|9333.4|9323.4|9333.7|9323.7|9313.7|9303.7|0
1586125200000|2020-04-05 22:20:00|9333.5|9323.5|9350.9|9340.9|9350.9|9340.9|9328|9318|0
1586125500000|2020-04-05 22:25:00|9350.8|9340.8|9341.5|9331.5|9351.4|9341.4|9339.4|9329.4|0
1586125800000|2020-04-05 22:30:00|9341.6|9331.6|9338.4|9328.4|9342.1|9332.1|9331.8|9321.8|0
1586126100000|2020-04-05 22:35:00|9338.7|9328.7|9333.6|9323.6|9341.6|9331.6|9330.6|9320.6|0
1586126400000|2020-04-05 22:40:00|9334.1|9324.1|9338.9|9328.9|9345.5|9335.5|9333.2|9323.2|0
1586126700000|2020-04-05 22:45:00|9339|9329|9340.1|9330.1|9346.1|9336.1|9338.9|9328.9|0
1586127000000|2020-04-05 22:50:00|9340|9330|9333.2|9323.2|9340|9330|9331.1|9321.1|0
1586127300000|2020-04-05 22:55:00|9333.1|9323.1|9336.2|9326.2|9338.9|9328.9|9331.8|9321.8|0
1586127600000|2020-04-05 23:00:00|9336.3|9326.3|9347.9|9337.9|9349.7|9339.7|9335.3|9325.3|0
1586127900000|2020-04-05 23:05:00|9347.6|9337.6|9356.6|9346.6|9361.4|9351.4|9347.1|9337.1|0
1586128200000|2020-04-05 23:10:00|9356.9|9346.9|9355.4|9345.4|9359.6|9349.6|9352.6|9342.6|0
1586128500000|2020-04-05 23:15:00|9355.5|9345.5|9353.6|9343.6|9359|9349|9352.6|9342.6|0
1586128800000|2020-04-05 23:20:00|9353.5|9343.5|9347.4|9337.4|9356.7|9346.7|9346.8|9336.8|0
1586129100000|2020-04-05 23:25:00|9347.5|9337.5|9350.1|9340.1|9352.4|9342.4|9345.3|9335.3|0
1586129400000|2020-04-05 23:30:00|9350|9340|9329|9319|9350|9340|9327|9317|0
1586129700000|2020-04-05 23:35:00|9328.4|9318.4|9333.1|9323.1|9337.9|9327.9|9328.4|9318.4|0
1586130000000|2020-04-05 23:40:00|9333.3|9323.3|9332.7|9322.7|9334|9324|9325.5|9315.5|0
1586130300000|2020-04-05 23:45:00|9332.9|9322.9|9334.8|9324.8|9337.5|9327.5|9330.6|9320.6|0
1586130600000|2020-04-05 23:50:00|9334.9|9324.9|9336.1|9326.1|9343.8|9333.8|9330.9|9320.9|0
1586130900000|2020-04-05 23:55:00|9336.4|9326.4|9346.3|9336.3|9349.4|9339.4|9336.4|9326.4|0
1586131200000|2020-04-06 00:00:00|9346.4|9336.4|9346.6|9336.6|9362.4|9352.4|9344.2|9334.2|0
1586131500000|2020-04-06 00:05:00|9346.5|9336.5|9354.6|9344.6|9355.8|9345.8|9344.5|9334.5|0
1586131800000|2020-04-06 00:10:00|9354.5|9344.5|9363.7|9353.7|9365.4|9355.4|9350.7|9340.7|0
1586132100000|2020-04-06 00:15:00|9363.5|9353.5|9436.4|9426.4|9437|9427|9360.4|9350.4|0
1586132400000|2020-04-06 00:20:00|9436.5|9426.5|9428.5|9418.5|9439.5|9429.5|9417.3|9407.3|0
1586132700000|2020-04-06 00:25:00|9428.6|9418.6|9432.8|9422.8|9434.2|9424.2|9418.5|9408.5|0
1586133000000|2020-04-06 00:30:00|9433.4|9423.4|9463.4|9453.4|9463.8|9453.8|9431.2|9421.2|0
1586133300000|2020-04-06 00:35:00|9463.6|9453.6|9492.3|9482.3|9498.7|9488.7|9456.5|9446.5|0
1586133600000|2020-04-06 00:40:00|9492.4|9482.4|9473.6|9463.6|9501|9491|9469.3|9459.3|0
1586133900000|2020-04-06 00:45:00|9473.7|9463.7|9461.8|9451.8|9483.8|9473.8|9448.3|9438.3|0
1586134200000|2020-04-06 00:50:00|9460.6|9450.6|9464.8|9454.8|9470.6|9460.6|9458.7|9448.7|0
1586134500000|2020-04-06 00:55:00|9465.4|9455.4|9463.5|9453.5|9472.2|9462.2|9458.5|9448.5|0
1586134800000|2020-04-06 01:00:00|9462.9|9452.9|9473|9463|9486.3|9476.3|9454|9444|0
1586135100000|2020-04-06 01:05:00|9473.6|9463.6|9470.1|9460.1|9476.5|9466.5|9463.7|9453.7|0
1586135400000|2020-04-06 01:10:00|9470.2|9460.2|9477.5|9467.5|9481.8|9471.8|9459.2|9449.2|0
1586135700000|2020-04-06 01:15:00|9477.6|9467.6|9469.5|9459.5|9491.7|9481.7|9469.3|9459.3|0
1586136000000|2020-04-06 01:20:00|9470.1|9460.1|9481.5|9471.5|9483.1|9473.1|9463.7|9453.7|0
1586136300000|2020-04-06 01:25:00|9480.1|9470.1|9457.4|9447.4|9487.6|9477.6|9457.2|9447.2|0
1586136600000|2020-04-06 01:30:00|9457.5|9447.5|9446.5|9436.5|9460.6|9450.6|9443.6|9433.6|0
1586136900000|2020-04-06 01:35:00|9445.1|9435.1|9441.9|9431.9|9455.7|9445.7|9436.8|9426.8|0
1586137200000|2020-04-06 01:40:00|9441.8|9431.8|9431.3|9421.3|9446.8|9436.8|9421.8|9411.8|0
1586137500000|2020-04-06 01:45:00|9431.2|9421.2|9406.5|9396.5|9432.1|9422.1|9406.2|9396.2|0
1586137800000|2020-04-06 01:50:00|9406.4|9396.4|9410.7|9400.7|9427.2|9417.2|9399.1|9389.1|0
1586138100000|2020-04-06 01:55:00|9409.4|9399.4|9435.2|9425.2|9436.6|9426.6|9404.7|9394.7|0
1586138400000|2020-04-06 02:00:00|9435.3|9425.3|9430.4|9420.4|9446.5|9436.5|9426.9|9416.9|0
1586138700000|2020-04-06 02:05:00|9430.5|9420.5|9444.2|9434.2|9453.1|9443.1|9430.5|9420.5|0
1586139000000|2020-04-06 02:10:00|9444.3|9434.3|9462|9452|9463.1|9453.1|9435.2|9425.2|0
1586139300000|2020-04-06 02:15:00|9461.9|9451.9|9453|9443|9471.5|9461.5|9446.9|9436.9|0
1586139600000|2020-04-06 02:20:00|9452.4|9442.4|9440.5|9430.5|9454.9|9444.9|9439.2|9429.2|0
1586139900000|2020-04-06 02:25:00|9440.4|9430.4|9441.9|9431.9|9454.1|9444.1|9428.8|9418.8|0
1586140200000|2020-04-06 02:30:00|9442.5|9432.5|9425.6|9415.6|9444.7|9434.7|9419.3|9409.3|0
1586140500000|2020-04-06 02:35:00|9425|9415|9442.3|9432.3|9446.7|9436.7|9422.3|9412.3|0
1586140800000|2020-04-06 02:40:00|9443.7|9433.7|9450.3|9440.3|9454.1|9444.1|9439.6|9429.6|0
1586141100000|2020-04-06 02:45:00|9450.4|9440.4|9442.8|9432.8|9465.4|9455.4|9441.1|9431.1|0
1586141400000|2020-04-06 02:50:00|9444.2|9434.2|9455.3|9445.3|9461.5|9451.5|9442.9|9432.9|0
1586141700000|2020-04-06 02:55:00|9455.4|9445.4|9460.4|9450.4|9464.7|9454.7|9452.8|9442.8|0
1586142000000|2020-04-06 03:00:00|9460.5|9450.5|9460.3|9450.3|9464.9|9454.9|9458.6|9448.6|0
1586142300000|2020-04-06 03:05:00|9460.4|9450.4|9444|9434|9461.9|9451.9|9441|9431|0
1586142600000|2020-04-06 03:10:00|9443.9|9433.9|9450.7|9440.7|9453.9|9443.9|9440.7|9430.7|0
1586142900000|2020-04-06 03:15:00|9450.6|9440.6|9454|9444|9454.1|9444.1|9441.7|9431.7|0
1586143200000|2020-04-06 03:20:00|9454.6|9444.6|9444.8|9434.8|9457|9447|9436.4|9426.4|0
1586143500000|2020-04-06 03:25:00|9444.9|9434.9|9461.8|9451.8|9463.1|9453.1|9444.6|9434.6|0
1586143800000|2020-04-06 03:30:00|9461.7|9451.7|9475.7|9465.7|9479.9|9469.9|9461.2|9451.2|0
1586144100000|2020-04-06 03:35:00|9475.8|9465.8|9474.5|9464.5|9484.7|9474.7|9465.1|9455.1|0
1586144400000|2020-04-06 03:40:00|9474.6|9464.6|9472.2|9462.2|9477.7|9467.7|9464.7|9454.7|0
1586144700000|2020-04-06 03:45:00|9472.9|9462.9|9466.3|9456.3|9476.9|9466.9|9463.1|9453.1|0
1586145000000|2020-04-06 03:50:00|9466.4|9456.4|9475.7|9465.7|9480.2|9470.2|9462.1|9452.1|0
1586145300000|2020-04-06 03:55:00|9475.8|9465.8|9480.2|9470.2|9483.2|9473.2|9475.1|9465.1|0
1586145600000|2020-04-06 04:00:00|9480.3|9470.3|9484.1|9474.1|9494.3|9484.3|9480.2|9470.2|0
1586145900000|2020-04-06 04:05:00|9484.7|9474.7|9478|9468|9491.5|9481.5|9465.5|9455.5|0
1586146200000|2020-04-06 04:10:00|9477.9|9467.9|9494.8|9484.8|9505.7|9495.7|9474.8|9464.8|0
1586146500000|2020-04-06 04:15:00|9495|9485|9487.7|9477.7|9505|9495|9484.5|9474.5|0
1586146800000|2020-04-06 04:20:00|9488.2|9478.2|9491.1|9481.1|9497|9487|9487.7|9477.7|0
1586147100000|2020-04-06 04:25:00|9490.5|9480.5|9490.1|9480.1|9500.2|9490.2|9487.9|9477.9|0
1586147400000|2020-04-06 04:30:00|9490.2|9480.2|9493.4|9483.4|9496.6|9486.6|9484.9|9474.9|0
1586147700000|2020-04-06 04:35:00|9493.6|9483.6|9506.5|9496.5|9509.7|9499.7|9493.5|9483.5|0
1586148000000|2020-04-06 04:40:00|9505.9|9495.9|9493.7|9483.7|9506.8|9496.8|9490.4|9480.4|0
1586148300000|2020-04-06 04:45:00|9493.8|9483.8|9493.6|9483.6|9502.3|9492.3|9484.7|9474.7|0
1586148600000|2020-04-06 04:50:00|9493.5|9483.5|9520.7|9510.7|9520.9|9510.9|9492|9482|0
1586148900000|2020-04-06 04:55:00|9520.6|9510.6|9522.5|9512.5|9526.2|9516.2|9515.6|9505.6|0
1586149200000|2020-04-06 05:00:00|9522.6|9512.6|9528.3|9518.3|9535.5|9525.5|9521.8|9511.8|0
1586149500000|2020-04-06 05:05:00|9528.9|9518.9|9505.6|9495.6|9532.6|9522.6|9500.4|9490.4|0
1586149800000|2020-04-06 05:10:00|9506.4|9496.4|9500.6|9490.6|9515.1|9505.1|9498.9|9488.9|0
1586150100000|2020-04-06 05:15:00|9500.5|9490.5|9497.5|9487.5|9507|9497|9494.5|9484.5|0
1586150400000|2020-04-06 05:20:00|9496.9|9486.9|9503.6|9493.6|9506.7|9496.7|9495.9|9485.9|0
1586150700000|2020-04-06 05:25:00|9503.7|9493.7|9501.3|9491.3|9503.7|9493.7|9486.7|9476.7|0
1586151000000|2020-04-06 05:30:00|9501.4|9491.4|9530.9|9520.9|9535.1|9525.1|9501.3|9491.3|0
1586151300000|2020-04-06 05:35:00|9530.8|9520.8|9546.1|9536.1|9547.6|9537.6|9524.8|9514.8|0
1586151600000|2020-04-06 05:40:00|9545.5|9535.5|9563.8|9553.8|9574.6|9564.6|9541.9|9531.9|0
1586151900000|2020-04-06 05:45:00|9563.7|9553.7|9549|9539|9573.4|9563.4|9542.8|9532.8|0
1586152200000|2020-04-06 05:50:00|9549.1|9539.1|9582.2|9572.2|9583.6|9573.6|9548.7|9538.7|0
1586152500000|2020-04-06 05:55:00|9582.1|9572.1|9576.2|9566.2|9582.1|9572.1|9559.8|9549.8|0
1586152800000|2020-04-06 06:00:00|9522.5|9516.5|9539.5|9533.5|9542|9536|9516.5|9510.5|367
1586153100000|2020-04-06 06:05:00|9538.5|9532.5|9498|9492|9543|9537|9496|9490|234
1586153400000|2020-04-06 06:10:00|9496|9490|9491|9485|9496.5|9490.5|9467.5|9461.5|158
1586153700000|2020-04-06 06:15:00|9495|9489|9498|9492|9507.5|9501.5|9484|9478|133
1586154000000|2020-04-06 06:20:00|9499|9493|9517.5|9511.5|9524.5|9518.5|9499|9493|63
1586154300000|2020-04-06 06:25:00|9518|9512|9524|9518|9524|9518|9500.5|9494.5|151
1586154600000|2020-04-06 06:30:00|9523.5|9517.5|9519.5|9513.5|9524|9518|9509|9503|65
1586154900000|2020-04-06 06:35:00|9519|9513|9508|9502|9522|9516|9499.5|9493.5|79
1586155200000|2020-04-06 06:40:00|9509|9503|9504|9498|9509|9503|9497.5|9491.5|24
1586155500000|2020-04-06 06:45:00|9503.5|9497.5|9483.5|9477.5|9505.5|9499.5|9480|9474|44
1586155800000|2020-04-06 06:50:00|9483|9477|9484.5|9478.5|9488.5|9482.5|9476.5|9470.5|74
1586156100000|2020-04-06 06:55:00|9484|9478|9470|9464|9486|9480|9470|9464|148
1586156400000|2020-04-06 07:00:00|9469|9463|9493|9487|9506|9500|9451.5|9445.5|862
1586156700000|2020-04-06 07:05:00|9492.5|9486.5|9469|9463|9496.5|9490.5|9444.5|9438.5|516
1586157000000|2020-04-06 07:10:00|9468.5|9462.5|9500.5|9494.5|9505.5|9499.5|9463.5|9457.5|743
1586157300000|2020-04-06 07:15:00|9502|9496|9526.5|9520.5|9526.5|9520.5|9496.5|9490.5|819
1586157600000|2020-04-06 07:20:00|9527|9521|9506|9500|9531|9525|9505|9499|617
1586157900000|2020-04-06 07:25:00|9506.5|9500.5|9533.5|9527.5|9535|9529|9496|9490|649
1586158200000|2020-04-06 07:30:00|9534|9528|9498.5|9492.5|9538.5|9532.5|9494.5|9488.5|608
1586158500000|2020-04-06 07:35:00|9498|9492|9491.5|9485.5|9499|9493|9475.5|9469.5|397
1586158800000|2020-04-06 07:40:00|9492.5|9486.5|9469|9463|9496|9490|9460.5|9454.5|476
1586159100000|2020-04-06 07:45:00|9470|9464|9474.5|9468.5|9477|9471|9462.5|9456.5|181
1586159400000|2020-04-06 07:50:00|9473.5|9467.5|9468|9462|9480.3|9474.3|9463|9457|182
1586159700000|2020-04-06 07:55:00|9468.5|9462.5|9474|9468|9481.5|9475.5|9468.5|9462.5|204
1586160000000|2020-04-06 08:00:00|9471.5|9465.5|9450|9444|9475|9469|9449|9443|307
1586160300000|2020-04-06 08:05:00|9450.5|9444.5|9431|9425|9450.5|9444.5|9429.5|9423.5|348
1586160600000|2020-04-06 08:10:00|9430.5|9424.5|9412.5|9406.5|9437.5|9431.5|9406.5|9400.5|214
1586160900000|2020-04-06 08:15:00|9413|9407|9423|9417|9426|9420|9411.5|9405.5|211
1586161200000|2020-04-06 08:20:00|9422.5|9416.5|9426|9420|9426|9420|9415|9409|185
1586161500000|2020-04-06 08:25:00|9426.5|9420.5|9443|9437|9443.5|9437.5|9423|9417|229
1586161800000|2020-04-06 08:30:00|9443.5|9437.5|9427.5|9421.5|9444|9438|9421|9415|63
1586162100000|2020-04-06 08:35:00|9427|9421|9413|9407|9429.5|9423.5|9408|9402|124
1586162400000|2020-04-06 08:40:00|9413.5|9407.5|9425|9419|9425|9419|9411|9405|203
1586162700000|2020-04-06 08:45:00|9424.5|9418.5|9414.5|9408.5|9429|9423|9410.5|9404.5|74
1586163000000|2020-04-06 08:50:00|9415|9409|9421.5|9415.5|9428.5|9422.5|9409|9403|197
1586163300000|2020-04-06 08:55:00|9422.5|9416.5|9433|9427|9436.5|9430.5|9420.5|9414.5|440
1586163600000|2020-04-06 09:00:00|9433.5|9427.5|9417|9411|9434.5|9428.5|9417|9411|186
1586163900000|2020-04-06 09:05:00|9417.5|9411.5|9409|9403|9420.5|9414.5|9408.5|9402.5|110
1586164200000|2020-04-06 09:10:00|9409.5|9403.5|9422|9416|9422|9416|9402|9396|148
1586164500000|2020-04-06 09:15:00|9421.5|9415.5|9426|9420|9429.5|9423.5|9421|9415|294
1586164800000|2020-04-06 09:20:00|9426.5|9420.5|9432.5|9426.5|9434|9428|9424|9418|126
1586165100000|2020-04-06 09:25:00|9433|9427|9429.5|9423.5|9439.5|9433.5|9426|9420|113
1586165400000|2020-04-06 09:30:00|9430|9424|9436|9430|9442|9436|9428|9422|118
1586165700000|2020-04-06 09:35:00|9436.5|9430.5|9426.5|9420.5|9440.5|9434.5|9422.5|9416.5|141
1586166000000|2020-04-06 09:40:00|9426|9420|9454|9448|9454.5|9448.5|9425.5|9419.5|144
1586166300000|2020-04-06 09:45:00|9453.5|9447.5|9447.5|9441.5|9453.5|9447.5|9438|9432|338
1586166600000|2020-04-06 09:50:00|9448|9442|9438|9432|9450.5|9444.5|9437|9431|99
1586166900000|2020-04-06 09:55:00|9437|9431|9438|9432|9442.5|9436.5|9430|9424|149
1586167200000|2020-04-06 10:00:00|9438.5|9432.5|9442|9436|9447|9441|9438|9432|117
1586167500000|2020-04-06 10:05:00|9442.5|9436.5|9424.5|9418.5|9442.5|9436.5|9422.5|9416.5|55
1586167800000|2020-04-06 10:10:00|9424|9418|9419|9413|9424|9418|9410.5|9404.5|85
1586168100000|2020-04-06 10:15:00|9419.5|9413.5|9429.5|9423.5|9434.5|9428.5|9415|9409|111
1586168400000|2020-04-06 10:20:00|9430|9424|9437|9431|9437.5|9431.5|9427.5|9421.5|50
1586168700000|2020-04-06 10:25:00|9437.5|9431.5|9435|9429|9440.5|9434.5|9433.5|9427.5|173
1586169000000|2020-04-06 10:30:00|9434.5|9428.5|9439|9433|9439.5|9433.5|9433.5|9427.5|140
1586169300000|2020-04-06 10:35:00|9439.5|9433.5|9431.5|9425.5|9440|9434|9428.5|9422.5|109
1586169600000|2020-04-06 10:40:00|9431|9425|9440|9434|9442|9436|9429.5|9423.5|82
1586169900000|2020-04-06 10:45:00|9437.5|9431.5|9440|9434|9445.5|9439.5|9436.5|9430.5|152
1586170200000|2020-04-06 10:50:00|9440.5|9434.5|9439.5|9433.5|9444|9438|9436.5|9430.5|102
1586170500000|2020-04-06 10:55:00|9438.5|9432.5|9423.5|9417.5|9442.5|9436.5|9420.5|9414.5|215
1586170800000|2020-04-06 11:00:00|9422|9416|9407|9401|9422.5|9416.5|9407|9401|211
1586171100000|2020-04-06 11:05:00|9407.5|9401.5|9407|9401|9410|9404|9400|9394|180
1586171400000|2020-04-06 11:10:00|9407.5|9401.5|9394.5|9388.5|9408.5|9402.5|9394.5|9388.5|200
1586171700000|2020-04-06 11:15:00|9395|9389|9387|9381|9396|9390|9385|9379|136
1586172000000|2020-04-06 11:20:00|9387.5|9381.5|9392.5|9386.5|9397|9391|9385.5|9379.5|77
1586172300000|2020-04-06 11:25:00|9393|9387|9393|9387|9395|9389|9388|9382|119
1586172600000|2020-04-06 11:30:00|9392.5|9386.5|9390.5|9384.5|9395|9389|9386|9380|126
1586172900000|2020-04-06 11:35:00|9391|9385|9403|9397|9407.5|9401.5|9391|9385|115
1586173200000|2020-04-06 11:40:00|9402.4|9396.4|9417.9|9411.9|9421.9|9415.9|9401.9|9395.9|190
1586173500000|2020-04-06 11:45:00|9418.4|9412.4|9417.9|9411.9|9418.9|9412.9|9409.9|9403.9|189
1586173800000|2020-04-06 11:50:00|9417.4|9411.4|9408.9|9402.9|9417.4|9411.4|9406.4|9400.4|153
1586174100000|2020-04-06 11:55:00|9408.4|9402.4|9399.9|9393.9|9408.4|9402.4|9399.4|9393.4|46
1586174400000|2020-04-06 12:00:00|9399.4|9393.4|9383.4|9377.4|9399.4|9393.4|9383.4|9377.4|134
1586174700000|2020-04-06 12:05:00|9383.9|9377.9|9386.9|9380.9|9386.9|9380.9|9379.9|9373.9|77
1586175000000|2020-04-06 12:10:00|9387.4|9381.4|9409.4|9403.4|9409.4|9403.4|9386.9|9380.9|137
1586175300000|2020-04-06 12:15:00|9411.9|9405.9|9407.9|9401.9|9411.9|9405.9|9398.4|9392.4|97
1586175600000|2020-04-06 12:20:00|9408.4|9402.4|9405.4|9399.4|9408.9|9402.9|9393.9|9387.9|63
1586175900000|2020-04-06 12:25:00|9404.9|9398.9|9386.4|9380.4|9406.4|9400.4|9386.4|9380.4|81
1586176200000|2020-04-06 12:30:00|9387.9|9381.9|9392.9|9386.9|9398.4|9392.4|9381.9|9375.9|128
1586176500000|2020-04-06 12:35:00|9393.4|9387.4|9398.4|9392.4|9399.9|9393.9|9391.9|9385.9|82
1586176800000|2020-04-06 12:40:00|9398.9|9392.9|9407.9|9401.9|9407.9|9401.9|9396.9|9390.9|134
1586177100000|2020-04-06 12:45:00|9408.9|9402.9|9439.4|9433.4|9442.9|9436.9|9407.4|9401.4|227
1586177400000|2020-04-06 12:50:00|9438.9|9432.9|9439.4|9433.4|9446.9|9440.9|9438.4|9432.4|111
1586177700000|2020-04-06 12:55:00|9440.4|9434.4|9428.9|9422.9|9443.9|9437.9|9421.4|9415.4|237
1586178000000|2020-04-06 13:00:00|9429.4|9423.4|9421.4|9415.4|9430.9|9424.9|9418.9|9412.9|638
1586178300000|2020-04-06 13:05:00|9421.9|9415.9|9425.4|9419.4|9429.4|9423.4|9421.4|9415.4|77
1586178600000|2020-04-06 13:10:00|9424.9|9418.9|9430.4|9424.4|9432.9|9426.9|9423.4|9417.4|94
1586178900000|2020-04-06 13:15:00|9429.9|9423.9|9442.4|9436.4|9445.4|9439.4|9429.9|9423.9|52
1586179200000|2020-04-06 13:20:00|9440.4|9434.4|9442.9|9436.9|9444.9|9438.9|9440.4|9434.4|127
1586179500000|2020-04-06 13:25:00|9443.4|9437.4|9445.9|9439.9|9452.9|9446.9|9442.4|9436.4|226
1586179800000|2020-04-06 13:30:00|9446.4|9440.4|9426.9|9420.9|9455.9|9449.9|9423.9|9417.9|601
1586180100000|2020-04-06 13:35:00|9426.4|9420.4|9432.4|9426.4|9439.4|9433.4|9423.9|9417.9|568
1586180400000|2020-04-06 13:40:00|9432.9|9426.9|9437.4|9431.4|9444.9|9438.9|9430.9|9424.9|386
1586180700000|2020-04-06 13:45:00|9437.9|9431.9|9459.9|9453.9|9463.9|9457.9|9437.9|9431.9|344
1586181000000|2020-04-06 13:50:00|9460.4|9454.4|9475.9|9469.9|9479.9|9473.9|9460.4|9454.4|653
1586181300000|2020-04-06 13:55:00|9476.9|9470.9|9477.9|9471.9|9480.9|9474.9|9465.4|9459.4|341
1586181600000|2020-04-06 14:00:00|9478.9|9472.9|9467.4|9461.4|9489.9|9483.9|9466.9|9460.9|565
1586181900000|2020-04-06 14:05:00|9467.9|9461.9|9467.9|9461.9|9471.4|9465.4|9447.4|9441.4|380
1586182200000|2020-04-06 14:10:00|9468.3|9462.3|9441.3|9435.3|9468.8|9462.8|9439.8|9433.8|313
1586182500000|2020-04-06 14:15:00|9441.8|9435.8|9452.3|9446.3|9455.8|9449.8|9441.3|9435.3|283
1586182800000|2020-04-06 14:20:00|9452.8|9446.8|9456.3|9450.3|9458.8|9452.8|9443.3|9437.3|318
1586183100000|2020-04-06 14:25:00|9455.8|9449.8|9450.3|9444.3|9458.8|9452.8|9446.3|9440.3|183
1586183400000|2020-04-06 14:30:00|9452.3|9446.3|9451.8|9445.8|9454.8|9448.8|9435.8|9429.8|291
1586183700000|2020-04-06 14:35:00|9452.8|9446.8|9466.8|9460.8|9470.3|9464.3|9447.8|9441.8|296
1586184000000|2020-04-06 14:40:00|9468.3|9462.3|9448.3|9442.3|9468.3|9462.3|9446.8|9440.8|325
1586184300000|2020-04-06 14:45:00|9448.8|9442.8|9444.3|9438.3|9461.3|9455.3|9442.3|9436.3|441
1586184600000|2020-04-06 14:50:00|9444.8|9438.8|9447.3|9441.3|9454.3|9448.3|9439.3|9433.3|396
1586184900000|2020-04-06 14:55:00|9447.8|9441.8|9451.8|9445.8|9454.3|9448.3|9443.3|9437.3|330
1586185200000|2020-04-06 15:00:00|9454.3|9448.3|9459.3|9453.3|9462.3|9456.3|9446.3|9440.3|238
1586185500000|2020-04-06 15:05:00|9458.8|9452.8|9453.3|9447.3|9460.8|9454.8|9451.3|9445.3|291
1586185800000|2020-04-06 15:10:00|9454.3|9448.3|9463.8|9457.8|9466.3|9460.3|9450.3|9444.3|570
1586186100000|2020-04-06 15:15:00|9463.3|9457.3|9464.3|9458.3|9474.3|9468.3|9459.8|9453.8|749
1586186400000|2020-04-06 15:20:00|9466.3|9460.3|9462.8|9456.8|9478.3|9472.3|9457.3|9451.3|753
1586186700000|2020-04-06 15:25:00|9461.8|9455.8|9473.3|9467.3|9480.8|9474.8|9460.8|9454.8|1508
1586187000000|2020-04-06 15:30:00|9474.8|9468.8|9469.3|9463.3|9480.8|9474.8|9462.3|9456.3|2094
1586187300000|2020-04-06 15:35:00|9468.8|9462.8|9462.3|9456.3|9472.3|9466.3|9459.3|9453.3|700
1586187600000|2020-04-06 15:40:00|9463.8|9457.8|9474.3|9468.3|9477.8|9471.8|9460.8|9454.8|301
1586187900000|2020-04-06 15:45:00|9473.8|9467.8|9486.8|9480.8|9498.3|9492.3|9470.8|9464.8|428
1586188200000|2020-04-06 15:50:00|9487.3|9481.3|9495.3|9489.3|9496.3|9490.3|9484.8|9478.8|86
1586188500000|2020-04-06 15:55:00|9494.8|9488.8|9487.8|9481.8|9495.3|9489.3|9484.8|9478.8|68
1586188800000|2020-04-06 16:00:00|9487.3|9481.3|9505.3|9499.3|9506.3|9500.3|9483.3|9477.3|116
1586189100000|2020-04-06 16:05:00|9505.8|9499.8|9504.3|9498.3|9505.8|9499.8|9497.8|9491.8|48
1586189400000|2020-04-06 16:10:00|9503.8|9497.8|9511.3|9505.3|9511.3|9505.3|9497.8|9491.8|74
1586189700000|2020-04-06 16:15:00|9510.8|9504.8|9515.3|9509.3|9517.3|9511.3|9509.3|9503.3|102
1586190000000|2020-04-06 16:20:00|9515.8|9509.8|9523.3|9517.3|9524.3|9518.3|9514.8|9508.8|84
1586190300000|2020-04-06 16:25:00|9523.8|9517.8|9523.3|9517.3|9528.8|9522.8|9516.8|9510.8|278
1586190600000|2020-04-06 16:30:00|9522.8|9516.8|9516.8|9510.8|9525.3|9519.3|9506.3|9500.3|117
1586190900000|2020-04-06 16:35:00|9517.3|9511.3|9510.8|9504.8|9517.3|9511.3|9507.3|9501.3|39
1586191200000|2020-04-06 16:40:00|9511.3|9505.3|9504.8|9498.8|9514.3|9508.3|9501.3|9495.3|34
1586191500000|2020-04-06 16:45:00|9504.3|9498.3|9501.3|9495.3|9507.8|9501.8|9496.3|9490.3|51
1586191800000|2020-04-06 16:50:00|9501.8|9495.8|9504.8|9498.8|9505.3|9499.3|9495.8|9489.8|72
1586192100000|2020-04-06 16:55:00|9505.3|9499.3|9511.3|9505.3|9511.3|9505.3|9499.3|9493.3|27
1586192400000|2020-04-06 17:00:00|9511.8|9505.8|9503.3|9497.3|9512.3|9506.3|9503.3|9497.3|27
1586192700000|2020-04-06 17:05:00|9502.8|9496.8|9501.8|9495.8|9508.3|9502.3|9496.3|9490.3|20
1586193000000|2020-04-06 17:10:00|9501.3|9495.3|9495.3|9489.3|9506.3|9500.3|9494.3|9488.3|5
1586193300000|2020-04-06 17:15:00|9494.8|9488.8|9497.3|9491.3|9503.8|9497.8|9492.8|9486.8|31
1586193600000|2020-04-06 17:20:00|9498.3|9492.3|9497.8|9491.8|9499.8|9493.8|9493.3|9487.3|40
1586193900000|2020-04-06 17:25:00|9498.3|9492.3|9495.8|9489.8|9501.3|9495.3|9493.3|9487.3|24
1586194200000|2020-04-06 17:30:00|9495.3|9489.3|9490.8|9484.8|9497.8|9491.8|9487.3|9481.3|23
1586194500000|2020-04-06 17:35:00|9491.3|9485.3|9500.8|9494.8|9503.8|9497.8|9491.3|9485.3|96
1586194800000|2020-04-06 17:40:00|9500.3|9494.3|9513.3|9507.3|9514.3|9508.3|9498.8|9492.8|50
1586195100000|2020-04-06 17:45:00|9512.3|9506.3|9525.8|9519.8|9528.3|9522.3|9504.3|9498.3|77
1586195400000|2020-04-06 17:50:00|9525.3|9519.3|9519.3|9513.3|9531.3|9525.3|9519.3|9513.3|47
1586195700000|2020-04-06 17:55:00|9519.8|9513.8|9520.3|9514.3|9521.8|9515.8|9514.8|9508.8|19
1586196000000|2020-04-06 18:00:00|9519.8|9513.8|9506.8|9500.8|9519.8|9513.8|9499.3|9493.3|14
1586196300000|2020-04-06 18:05:00|9506.3|9500.3|9492.3|9486.3|9506.3|9500.3|9492.3|9486.3|5
1586196600000|2020-04-06 18:10:00|9491.8|9485.8|9491.3|9485.3|9499.8|9493.8|9489.3|9483.3|18
1586196900000|2020-04-06 18:15:00|9490.8|9484.8|9492.8|9486.8|9496.8|9490.8|9486.3|9480.3|71
1586197200000|2020-04-06 18:20:00|9493.3|9487.3|9487.8|9481.8|9495.8|9489.8|9478.8|9472.8|29
1586197500000|2020-04-06 18:25:00|9488.3|9482.3|9482.8|9476.8|9492.8|9486.8|9478.8|9472.8|43
1586197800000|2020-04-06 18:30:00|9482.3|9476.3|9492.3|9486.3|9495.3|9489.3|9482.3|9476.3|62
1586198100000|2020-04-06 18:35:00|9492.8|9486.8|9496.3|9490.3|9500.8|9494.8|9491.3|9485.3|15
1586198400000|2020-04-06 18:40:00|9495.8|9489.8|9493.8|9487.8|9498.8|9492.8|9487.8|9481.8|36
1586198700000|2020-04-06 18:45:00|9494.3|9488.3|9496.3|9490.3|9496.8|9490.8|9490.3|9484.3|25
1586199000000|2020-04-06 18:50:00|9495.8|9489.8|9495.8|9489.8|9502.8|9496.8|9494.3|9488.3|39
1586199300000|2020-04-06 18:55:00|9495.3|9489.3|9499.8|9493.8|9503.8|9497.8|9494.3|9488.3|27
1586199600000|2020-04-06 19:00:00|9499.3|9493.3|9502.3|9496.3|9505.3|9499.3|9487.8|9481.8|31
1586199900000|2020-04-06 19:05:00|9501.8|9495.8|9521.3|9515.3|9523.3|9517.3|9500.8|9494.8|55
1586200200000|2020-04-06 19:10:00|9520.3|9514.3|9506.8|9500.8|9522.8|9516.8|9498.8|9492.8|38
1586200500000|2020-04-06 19:15:00|9506.3|9500.3|9485.3|9479.3|9512.8|9506.8|9482.8|9476.8|47
1586200800000|2020-04-06 19:20:00|9485.8|9479.8|9505.8|9499.8|9505.8|9499.8|9483.8|9477.8|40
1586201100000|2020-04-06 19:25:00|9505.3|9499.3|9514.3|9508.3|9515.3|9509.3|9499.8|9493.8|46
1586201400000|2020-04-06 19:30:00|9514.8|9508.8|9508.3|9502.3|9519.3|9513.3|9502.3|9496.3|50
1586201700000|2020-04-06 19:35:00|9508.8|9502.8|9514.3|9508.3|9518.3|9512.3|9506.8|9500.8|100
1586202000000|2020-04-06 19:40:00|9514.8|9508.8|9519.3|9513.3|9522.8|9516.8|9510.8|9504.8|56
1586202300000|2020-04-06 19:45:00|9521.3|9515.3|9516.8|9510.8|9525.3|9519.3|9511.3|9505.3|58
1586202600000|2020-04-06 19:50:00|9527.8|9521.8|9554.3|9548.3|9554.8|9548.8|9527.8|9521.8|403
1586202900000|2020-04-06 19:55:00|9554.8|9548.8|9528.9|9518.9|9569.8|9563.8|9526.8|9517|244
1586203200000|2020-04-06 20:00:00|9528.3|9518.3|9521.8|9511.8|9528.3|9518.3|9498.3|9488.3|0
1586203500000|2020-04-06 20:05:00|9521.7|9511.7|9509.1|9499.1|9530|9520|9508.5|9498.5|0
1586203800000|2020-04-06 20:10:00|9508.9|9498.9|9512.6|9502.6|9518.7|9508.7|9503.5|9493.5|0
1586204100000|2020-04-06 20:15:00|9512.8|9502.8|9514.1|9504.1|9514.9|9504.9|9512.8|9502.8|0
1586204400000|2020-04-06 20:20:00|9514.3|9504.3|9511.8|9501.8|9514.8|9504.8|9511.6|9501.6|0
1586204700000|2020-04-06 20:25:00|9511.6|9501.6|9516|9506|9517|9507|9511.6|9501.6|0
1586205000000|2020-04-06 20:30:00|9516.7|9506.7|9520.5|9510.5|9521.4|9511.4|9513.1|9503.1|0
1586205300000|2020-04-06 20:35:00|9520.4|9510.4|9518.5|9508.5|9523.4|9513.4|9515|9505|0
1586205600000|2020-04-06 20:40:00|9518.4|9508.4|9515|9505|9519.3|9509.3|9515|9505|0
1586205900000|2020-04-06 20:45:00|9515.3|9505.3|9515|9505|9517.9|9507.9|9513.8|9503.8|0
1586206200000|2020-04-06 20:50:00|9514.7|9504.7|9518.5|9508.5|9519.9|9509.9|9513.8|9503.8|0
1586206500000|2020-04-06 20:55:00|9518.4|9508.4|9521|9511|9524.9|9514.9|9517|9507|0
1586206800000|2020-04-06 21:00:00|9521.9|9511.9|9522.2|9512.2|9523.1|9513.1|9520.3|9510.3|0
1586207100000|2020-04-06 21:05:00|9522.7|9512.7|9523.4|9513.4|9523.4|9513.4|9520.1|9510.1|0
1586207400000|2020-04-06 21:10:00|9522.7|9512.7|9521.2|9511.2|9523.4|9513.4|9520.5|9510.5|0
1586207700000|2020-04-06 21:15:00|9521.7|9511.7|9521.7|9511.7|9522.2|9512.2|9520.5|9510.5|0
1586208000000|2020-04-06 21:20:00|9521.9|9511.9|9522.2|9512.2|9522.7|9512.7|9520.3|9510.3|0
1586208300000|2020-04-06 21:25:00|9522.7|9512.7|9522.7|9512.7|9522.7|9512.7|9522.2|9512.2|0
1586208600000|2020-04-06 21:30:00|9522.9|9512.9|9522.5|9512.5|9522.9|9512.9|9521.4|9511.4|0
1586208900000|2020-04-06 21:35:00|9523|9513|9524|9514|9524|9514|9522.8|9512.8|0
1586209200000|2020-04-06 21:40:00|9524.2|9514.2|9524.9|9514.9|9526.1|9516.1|9523.7|9513.7|0
1586209500000|2020-04-06 21:45:00|9524.4|9514.4|9521.1|9511.1|9525.1|9515.1|9520.4|9510.4|0
1586209800000|2020-04-06 21:50:00|9520.7|9510.7|9521.4|9511.4|9521.4|9511.4|9520.2|9510.2|0
1586210100000|2020-04-06 21:55:00|9521.1|9511.1|9520.9|9510.9|9521.1|9511.1|9520.2|9510.2|0
1586210400000|2020-04-06 22:00:00|9520.1|9510.1|9499.1|9489.1|9520.5|9510.5|9492.7|9482.7|0
1586210700000|2020-04-06 22:05:00|9499.7|9489.7|9500|9490|9508.7|9498.7|9496.8|9486.8|0
1586211000000|2020-04-06 22:10:00|9499.9|9489.9|9509.6|9499.6|9511.6|9501.6|9499.7|9489.7|0
1586211300000|2020-04-06 22:15:00|9509.7|9499.7|9519.7|9509.7|9524.7|9514.7|9509.7|9499.7|0
1586211600000|2020-04-06 22:20:00|9519.6|9509.6|9503.8|9493.8|9519.6|9509.6|9503.8|9493.8|0
1586211900000|2020-04-06 22:25:00|9504.5|9494.5|9497|9487|9504.5|9494.5|9492.9|9482.9|0
1586212200000|2020-04-06 22:30:00|9497.3|9487.3|9486.1|9476.1|9503.1|9493.1|9485.9|9475.9|0
1586212500000|2020-04-06 22:35:00|9485.9|9475.9|9495.5|9485.5|9497.6|9487.6|9485.8|9475.8|0
1586212800000|2020-04-06 22:40:00|9495.4|9485.4|9501|9491|9505.7|9495.7|9494.7|9484.7|0
1586213100000|2020-04-06 22:45:00|9501.2|9491.2|9496.4|9486.4|9504|9494|9492.1|9482.1|0
1586213400000|2020-04-06 22:50:00|9495.9|9485.9|9497.1|9487.1|9497.7|9487.7|9494.2|9484.2|0
1586213700000|2020-04-06 22:55:00|9497.2|9487.2|9495.7|9485.7|9499.1|9489.1|9494.8|9484.8|0
1586214000000|2020-04-06 23:00:00|9495.8|9485.8|9495.7|9485.7|9496.3|9486.3|9491.8|9481.8|0
1586214300000|2020-04-06 23:05:00|9495.6|9485.6|9498.9|9488.9|9506.1|9496.1|9494.6|9484.6|0
1586214600000|2020-04-06 23:10:00|9499.4|9489.4|9506.1|9496.1|9506.9|9496.9|9497.3|9487.3|0
1586214900000|2020-04-06 23:15:00|9506|9496|9507.8|9497.8|9510.7|9500.7|9504|9494|0
1586215200000|2020-04-06 23:20:00|9507.5|9497.5|9534.9|9524.9|9540.3|9530.3|9505.7|9495.7|0
1586215500000|2020-04-06 23:25:00|9534.5|9524.5|9527.4|9517.4|9534.5|9524.5|9520.4|9510.4|0
1586215800000|2020-04-06 23:30:00|9527.5|9517.5|9529.2|9519.2|9535.6|9525.6|9525.7|9515.7|0
1586216100000|2020-04-06 23:35:00|9529.3|9519.3|9531.5|9521.5|9538.5|9528.5|9528|9518|0
1586216400000|2020-04-06 23:40:00|9531.2|9521.2|9546.3|9536.3|9558.1|9548.1|9530.1|9520.1|0
1586216700000|2020-04-06 23:45:00|9546.5|9536.5|9539.5|9529.5|9552.3|9542.3|9538.6|9528.6|0
1586217000000|2020-04-06 23:50:00|9539.4|9529.4|9543.9|9533.9|9545.6|9535.6|9537.5|9527.5|0
1586217300000|2020-04-06 23:55:00|9544.1|9534.1|9564|9554|9566|9556|9543.1|9533.1|0
1586217600000|2020-04-07 00:00:00|9564.1|9554.1|9562.4|9552.4|9565.8|9555.8|9553|9543|0
1586217900000|2020-04-07 00:05:00|9562.6|9552.6|9566.5|9556.5|9575.6|9565.6|9562.4|9552.4|0
1586218200000|2020-04-07 00:10:00|9566.6|9556.6|9561.3|9551.3|9568|9558|9560.1|9550.1|0
1586218500000|2020-04-07 00:15:00|9561.1|9551.1|9556.4|9546.4|9576.9|9566.9|9548.6|9538.6|0
1586218800000|2020-04-07 00:20:00|9557|9547|9577.9|9567.9|9581.4|9571.4|9554.5|9544.5|0
1586219100000|2020-04-07 00:25:00|9578|9568|9559.9|9549.9|9581|9571|9556.8|9546.8|0
1586219400000|2020-04-07 00:30:00|9560.4|9550.4|9564.7|9554.7|9568.8|9558.8|9559.7|9549.7|0
1586219700000|2020-04-07 00:35:00|9564.6|9554.6|9542|9532|9564.7|9554.7|9537.7|9527.7|0
1586220000000|2020-04-07 00:40:00|9542.1|9532.1|9532.3|9522.3|9545|9535|9524.3|9514.3|0
1586220300000|2020-04-07 00:45:00|9531.7|9521.7|9540.5|9530.5|9548.6|9538.6|9530.9|9520.9|0
1586220600000|2020-04-07 00:50:00|9540.4|9530.4|9531.2|9521.2|9540.4|9530.4|9522.4|9512.4|0
1586220900000|2020-04-07 00:55:00|9531.3|9521.3|9528.3|9518.3|9540.4|9530.4|9528|9518|0
1586221200000|2020-04-07 01:00:00|9528.2|9518.2|9530.5|9520.5|9546|9536|9528.2|9518.2|0
1586221500000|2020-04-07 01:05:00|9530.6|9520.6|9530.1|9520.1|9539.9|9529.9|9522|9512|0
1586221800000|2020-04-07 01:10:00|9530.3|9520.3|9531|9521|9533.7|9523.7|9524.1|9514.1|0
1586222100000|2020-04-07 01:15:00|9530.9|9520.9|9531.6|9521.6|9535.7|9525.7|9522.3|9512.3|0
1586222400000|2020-04-07 01:20:00|9531.7|9521.7|9532.4|9522.4|9545.6|9535.6|9528.7|9518.7|0
1586222700000|2020-04-07 01:25:00|9533|9523|9524.3|9514.3|9537.1|9527.1|9521.1|9511.1|0
1586223000000|2020-04-07 01:30:00|9524.4|9514.4|9508.9|9498.9|9527.4|9517.4|9503.1|9493.1|0
1586223300000|2020-04-07 01:35:00|9508.8|9498.8|9495.6|9485.6|9513.4|9503.4|9492.8|9482.8|0
1586223600000|2020-04-07 01:40:00|9495.5|9485.5|9495.5|9485.5|9498.3|9488.3|9483.1|9473.1|0
1586223900000|2020-04-07 01:45:00|9495.4|9485.4|9506.6|9496.6|9506.6|9496.6|9490.9|9480.9|0
1586224200000|2020-04-07 01:50:00|9506.1|9496.1|9495.5|9485.5|9506.6|9496.6|9492.5|9482.5|0
1586224500000|2020-04-07 01:55:00|9495.4|9485.4|9489.9|9479.9|9495.4|9485.4|9484.3|9474.3|0
1586224800000|2020-04-07 02:00:00|9489.8|9479.8|9489.8|9479.8|9498.8|9488.8|9483.9|9473.9|0
1586225100000|2020-04-07 02:05:00|9489.7|9479.7|9493.4|9483.4|9494.6|9484.6|9485.5|9475.5|0
1586225400000|2020-04-07 02:10:00|9493.3|9483.3|9483.1|9473.1|9496.3|9486.3|9481.5|9471.5|0
1586225700000|2020-04-07 02:15:00|9483.2|9473.2|9466.6|9456.6|9487.4|9477.4|9466.6|9456.6|0
1586226000000|2020-04-07 02:20:00|9466.7|9456.7|9475.5|9465.5|9478.5|9468.5|9466.3|9456.3|0
1586226300000|2020-04-07 02:25:00|9474.9|9464.9|9481.9|9471.9|9484.8|9474.8|9463.7|9453.7|0
1586226600000|2020-04-07 02:30:00|9481.6|9471.6|9476.4|9466.4|9485.1|9475.1|9474.7|9464.7|0
1586226900000|2020-04-07 02:35:00|9476.5|9466.5|9490.3|9480.3|9494.6|9484.6|9469|9459|0
1586227200000|2020-04-07 02:40:00|9490.4|9480.4|9490|9480|9494.7|9484.7|9483|9473|0
1586227500000|2020-04-07 02:45:00|9490.1|9480.1|9485.8|9475.8|9491.7|9481.7|9482.9|9472.9|0
1586227800000|2020-04-07 02:50:00|9485.9|9475.9|9494.6|9484.6|9494.7|9484.7|9480.6|9470.6|0
1586228100000|2020-04-07 02:55:00|9494.5|9484.5|9501.4|9491.4|9502.7|9492.7|9488.8|9478.8|0
1586228400000|2020-04-07 03:00:00|9501.5|9491.5|9502.5|9492.5|9504.4|9494.4|9492.3|9482.3|0
1586228700000|2020-04-07 03:05:00|9501.1|9491.1|9506.1|9496.1|9510.6|9500.6|9495.1|9485.1|0
1586229000000|2020-04-07 03:10:00|9506.2|9496.2|9491.5|9481.5|9509.2|9499.2|9491.4|9481.4|0
1586229300000|2020-04-07 03:15:00|9491.4|9481.4|9491.3|9481.3|9492.9|9482.9|9479.5|9469.5|0
1586229600000|2020-04-07 03:20:00|9491.2|9481.2|9474.9|9464.9|9491.3|9481.3|9473.1|9463.1|0
1586229900000|2020-04-07 03:25:00|9475|9465|9480.9|9470.9|9482.3|9472.3|9473.4|9463.4|0
1586230200000|2020-04-07 03:30:00|9480.3|9470.3|9463.2|9453.2|9480.8|9470.8|9456.3|9446.3|0
1586230500000|2020-04-07 03:35:00|9463.3|9453.3|9460.5|9450.5|9471.1|9461.1|9459.1|9449.1|0
1586230800000|2020-04-07 03:40:00|9460.4|9450.4|9457.5|9447.5|9466.8|9456.8|9455.9|9445.9|0
1586231100000|2020-04-07 03:45:00|9457.4|9447.4|9444.4|9434.4|9457.6|9447.6|9442.8|9432.8|0
1586231400000|2020-04-07 03:50:00|9445.7|9435.7|9442.5|9432.5|9453.2|9443.2|9436.6|9426.6|0
1586231700000|2020-04-07 03:55:00|9442.7|9432.7|9450.3|9440.3|9457.6|9447.6|9442.7|9432.7|0
1586232000000|2020-04-07 04:00:00|9450.5|9440.5|9438.3|9428.3|9455.8|9445.8|9435.5|9425.5|0
1586232300000|2020-04-07 04:05:00|9438.4|9428.4|9450.5|9440.5|9452.1|9442.1|9438.4|9428.4|0
1586232600000|2020-04-07 04:10:00|9449.9|9439.9|9450.6|9440.6|9459.2|9449.2|9444.4|9434.4|0
1586232900000|2020-04-07 04:15:00|9450.5|9440.5|9462.7|9452.7|9465.8|9455.8|9450.5|9440.5|0
1586233200000|2020-04-07 04:20:00|9462.8|9452.8|9465.4|9455.4|9475.1|9465.1|9461.1|9451.1|0
1586233500000|2020-04-07 04:25:00|9464|9454|9462.3|9452.3|9464.1|9454.1|9450.5|9440.5|0
1586233800000|2020-04-07 04:30:00|9462.4|9452.4|9472|9462|9474.7|9464.7|9453.6|9443.6|0
1586234100000|2020-04-07 04:35:00|9472.1|9462.1|9473.2|9463.2|9477.7|9467.7|9465.6|9455.6|0
1586234400000|2020-04-07 04:40:00|9473.7|9463.7|9481.2|9471.2|9482.6|9472.6|9465|9455|0
1586234700000|2020-04-07 04:45:00|9481.3|9471.3|9493.3|9483.3|9494.9|9484.9|9479.5|9469.5|0
1586235000000|2020-04-07 04:50:00|9491.6|9481.6|9495.1|9485.1|9496.6|9486.6|9485.9|9475.9|0
1586235300000|2020-04-07 04:55:00|9494.5|9484.5|9501.7|9491.7|9501.7|9491.7|9484|9474|0
1586235600000|2020-04-07 05:00:00|9501.5|9491.5|9490|9480|9505.1|9495.1|9487.3|9477.3|0
1586235900000|2020-04-07 05:05:00|9490.1|9480.1|9500.9|9490.9|9505.4|9495.4|9487.1|9477.1|0
1586236200000|2020-04-07 05:10:00|9501|9491|9500.5|9490.5|9503.4|9493.4|9493|9483|0
1586236500000|2020-04-07 05:15:00|9500.4|9490.4|9500.4|9490.4|9500.4|9490.4|9489.9|9479.9|0
1586236800000|2020-04-07 05:20:00|9500.3|9490.3|9504.9|9494.9|9507.8|9497.8|9498.9|9488.9|0
1586237100000|2020-04-07 05:25:00|9505|9495|9503.7|9493.7|9506.4|9496.4|9495.4|9485.4|0
1586237400000|2020-04-07 05:30:00|9503.8|9493.8|9488.3|9478.3|9503.8|9493.8|9479.1|9469.1|0
1586237700000|2020-04-07 05:35:00|9488.4|9478.4|9527|9517|9536.6|9526.6|9488.4|9478.4|0
1586238000000|2020-04-07 05:40:00|9527.1|9517.1|9532.9|9522.9|9535.8|9525.8|9524.1|9514.1|0
1586238300000|2020-04-07 05:45:00|9533|9523|9555.4|9545.4|9559.9|9549.9|9528.5|9518.5|0
1586238600000|2020-04-07 05:50:00|9555.6|9545.6|9554|9544|9563.1|9553.1|9547.7|9537.7|0
1586238900000|2020-04-07 05:55:00|9553.9|9543.9|9563.6|9553.6|9567.4|9557.4|9552.4|9542.4|0
1586239200000|2020-04-07 06:00:00|9543.3|9537.3|9531.3|9525.3|9544.8|9538.8|9516.3|9510.3|60
1586239500000|2020-04-07 06:05:00|9530.8|9524.8|9567.3|9561.3|9573.3|9567.3|9528.3|9522.3|184
1586239800000|2020-04-07 06:10:00|9567.8|9561.8|9603.3|9597.3|9610.8|9604.8|9567.8|9561.8|287
1586240100000|2020-04-07 06:15:00|9602.8|9596.8|9608.3|9602.3|9611.3|9605.3|9596.3|9590.3|99
1586240400000|2020-04-07 06:20:00|9605.3|9599.3|9602.8|9596.8|9614.3|9608.3|9599.3|9593.3|129
1586240700000|2020-04-07 06:25:00|9602.3|9596.3|9598.3|9592.3|9608.8|9602.8|9591.8|9585.8|66
1586241000000|2020-04-07 06:30:00|9598.8|9592.8|9601.8|9595.8|9608.8|9602.8|9596.8|9590.8|70
1586241300000|2020-04-07 06:35:00|9602.3|9596.3|9614.3|9608.3|9615.3|9609.3|9597.8|9591.8|32
1586241600000|2020-04-07 06:40:00|9613.8|9607.8|9608.3|9602.3|9626.8|9620.8|9608.3|9602.3|114
1586241900000|2020-04-07 06:45:00|9607.8|9601.8|9626.8|9620.8|9628.3|9622.3|9607.8|9601.8|73
1586242200000|2020-04-07 06:50:00|9627.3|9621.3|9631.8|9625.8|9635.8|9629.8|9623.8|9617.8|228
1586242500000|2020-04-07 06:55:00|9632.3|9626.3|9630.8|9624.8|9651.3|9645.3|9630.3|9624.3|263
1586242800000|2020-04-07 07:00:00|9633.3|9627.3|9620.8|9614.8|9652.8|9646.8|9612.8|9606.8|1700
1586243100000|2020-04-07 07:05:00|9622.8|9616.8|9613.8|9607.8|9650.3|9644.3|9610.3|9604.3|1136
1586243400000|2020-04-07 07:10:00|9614.3|9608.3|9618.8|9612.8|9634.8|9628.8|9603.3|9597.3|863
1586243700000|2020-04-07 07:15:00|9619.8|9613.8|9610.3|9604.3|9620.3|9614.3|9599.3|9593.3|777
1586244000000|2020-04-07 07:20:00|9609.8|9603.8|9593.3|9589.3|9626.3|9620.3|9592.8|9587.8|496
1586244300000|2020-04-07 07:25:00|9593.8|9589.8|9580.8|9576.8|9602.3|9598.3|9576.3|9572.3|518
1586244600000|2020-04-07 07:30:00|9579.3|9575.3|9587|9583|9587.5|9583.5|9559|9555|553
1586244900000|2020-04-07 07:35:00|9585.5|9581.5|9607.5|9603.5|9615|9611|9585.5|9581.5|453
1586245200000|2020-04-07 07:40:00|9608|9604|9625.5|9621.5|9634|9630|9605|9601|487
1586245500000|2020-04-07 07:45:00|9626.5|9622.5|9667.7|9663.7|9667.7|9663.7|9624|9620|571
1586245800000|2020-04-07 07:50:00|9668.2|9664.2|9671.2|9667.2|9699.2|9695.2|9661.7|9657.7|774
1586246100000|2020-04-07 07:55:00|9672.2|9668.2|9635.7|9631.7|9672.2|9668.2|9629.2|9625.2|467
1586246400000|2020-04-07 08:00:00|9636.2|9632.2|9634.2|9630.2|9643.7|9639.7|9623.7|9619.7|522
1586246700000|2020-04-07 08:05:00|9634.7|9630.7|9630.2|9626.2|9649.2|9645.2|9621.7|9617.7|443
1586247000000|2020-04-07 08:10:00|9630.7|9626.7|9640.7|9636.7|9652.7|9648.7|9630.7|9626.7|264
1586247300000|2020-04-07 08:15:00|9641.2|9637.2|9643.2|9639.2|9654.2|9650.2|9636.2|9632.2|496
1586247600000|2020-04-07 08:20:00|9642.7|9638.7|9650.2|9646.2|9660.2|9656.2|9640.2|9636.2|378
1586247900000|2020-04-07 08:25:00|9649.7|9645.7|9645.7|9641.7|9650.7|9646.7|9639.7|9635.7|252
1586248200000|2020-04-07 08:30:00|9646.2|9642.2|9615.7|9611.7|9646.2|9642.2|9608.2|9604.2|228
1586248500000|2020-04-07 08:35:00|9616.2|9612.2|9616.7|9612.7|9623.7|9619.7|9608.2|9604.2|183
1586248800000|2020-04-07 08:40:00|9616.2|9612.2|9618.2|9614.2|9623.2|9619.2|9609.2|9605.2|256
1586249100000|2020-04-07 08:45:00|9618.7|9614.7|9610.2|9606.2|9618.7|9614.7|9594.7|9590.7|302
1586249400000|2020-04-07 08:50:00|9609.2|9605.2|9595.7|9591.7|9610.2|9606.2|9588.2|9584.2|156
1586249700000|2020-04-07 08:55:00|9595.2|9591.2|9590.7|9586.7|9602.2|9598.2|9589.7|9585.7|201
1586250000000|2020-04-07 09:00:00|9591.7|9587.7|9584.7|9580.7|9598.7|9594.7|9584.7|9580.7|227
1586250300000|2020-04-07 09:05:00|9584.2|9580.2|9566.7|9562.7|9585.2|9581.2|9565.7|9561.7|284
1586250600000|2020-04-07 09:10:00|9566.2|9562.2|9572.7|9568.7|9574.7|9570.7|9562.7|9558.7|131
1586250900000|2020-04-07 09:15:00|9572.2|9568.2|9562.7|9558.7|9575.2|9571.2|9558.2|9554.2|194
1586251200000|2020-04-07 09:20:00|9563.2|9559.2|9581.7|9577.7|9582.2|9578.2|9554.7|9550.7|368
1586251500000|2020-04-07 09:25:00|9581.2|9577.2|9571.7|9567.7|9594.7|9590.7|9571.7|9567.7|306
1586251800000|2020-04-07 09:30:00|9571.2|9567.2|9579.7|9575.7|9587.7|9583.7|9563.7|9559.7|222
1586252100000|2020-04-07 09:35:00|9580.2|9576.2|9572.7|9568.7|9581.7|9577.7|9572.7|9568.7|353
1586252400000|2020-04-07 09:40:00|9573.2|9569.2|9567.7|9563.7|9583.2|9579.2|9567.2|9563.2|116
1586252700000|2020-04-07 09:45:00|9568.2|9564.2|9563.2|9559.2|9570.7|9566.7|9556.2|9552.2|156
1586253000000|2020-04-07 09:50:00|9562.2|9558.2|9568.7|9564.7|9572.2|9568.2|9551.7|9547.7|213
1586253300000|2020-04-07 09:55:00|9568.2|9564.2|9560.7|9556.7|9571.7|9567.7|9555.7|9551.7|228
1586253600000|2020-04-07 10:00:00|9561.2|9557.2|9577.7|9573.7|9582.7|9578.7|9554.7|9550.7|343
1586253900000|2020-04-07 10:05:00|9578.2|9574.2|9590.2|9586.2|9592.7|9588.7|9572.7|9568.7|1384
1586254200000|2020-04-07 10:10:00|9590.7|9586.7|9616.2|9612.2|9618.7|9614.7|9589.7|9585.7|491
1586254500000|2020-04-07 10:15:00|9615.7|9611.7|9628.7|9624.7|9629.2|9625.2|9600.7|9596.7|406
1586254800000|2020-04-07 10:20:00|9629.2|9625.2|9616.7|9612.7|9630.7|9626.7|9615.7|9611.7|275
1586255100000|2020-04-07 10:25:00|9616.2|9612.2|9591.7|9587.7|9620.2|9616.2|9591.7|9587.7|252
1586255400000|2020-04-07 10:30:00|9592.2|9588.2|9595.2|9591.2|9600.2|9596.2|9587.7|9583.7|227
1586255700000|2020-04-07 10:35:00|9595.7|9591.7|9592.2|9588.2|9597.2|9593.2|9579.7|9575.7|217
1586256000000|2020-04-07 10:40:00|9592.7|9588.7|9599.2|9595.2|9605.7|9601.7|9588.2|9584.2|275
1586256300000|2020-04-07 10:45:00|9599.7|9595.7|9607.2|9603.2|9608.2|9604.2|9591.2|9587.2|108
1586256600000|2020-04-07 10:50:00|9606.7|9602.7|9615.2|9611.2|9618.7|9614.7|9606.7|9602.7|137
1586256900000|2020-04-07 10:55:00|9615.7|9611.7|9617.7|9613.7|9619.7|9615.7|9608.7|9604.7|216
1586257200000|2020-04-07 11:00:00|9617.2|9613.2|9598.2|9594.2|9621.2|9617.2|9598.2|9594.2|239
1586257500000|2020-04-07 11:05:00|9597.2|9593.2|9599.2|9595.2|9604.7|9600.7|9591.2|9587.2|180
1586257800000|2020-04-07 11:10:00|9600.7|9596.7|9616.7|9612.7|9616.7|9612.7|9598.7|9594.7|167
1586258100000|2020-04-07 11:15:00|9616.2|9612.2|9598.2|9594.2|9618.7|9614.7|9592.2|9588.2|247
1586258400000|2020-04-07 11:20:00|9598.7|9594.7|9600.7|9596.7|9604.7|9600.7|9592.7|9588.7|131
1586258700000|2020-04-07 11:25:00|9601.2|9597.2|9606.2|9602.2|9614.2|9610.2|9599.7|9595.7|120
1586259000000|2020-04-07 11:30:00|9606.7|9602.7|9604.7|9600.7|9610.2|9606.2|9600.7|9596.7|91
1586259300000|2020-04-07 11:35:00|9604.2|9600.2|9612.2|9608.2|9613.7|9609.7|9601.7|9597.7|81
1586259600000|2020-04-07 11:40:00|9611.7|9607.7|9601.2|9597.2|9612.7|9608.7|9600.2|9596.2|139
1586259900000|2020-04-07 11:45:00|9601.7|9597.7|9599.7|9595.7|9601.7|9597.7|9593.7|9589.7|69
1586260200000|2020-04-07 11:50:00|9599.2|9595.2|9592.7|9588.7|9601.2|9597.2|9592.7|9588.7|163
1586260500000|2020-04-07 11:55:00|9592.2|9588.2|9573.7|9569.7|9595.7|9591.7|9573.7|9569.7|234
1586260800000|2020-04-07 12:00:00|9573.2|9569.2|9580.7|9576.7|9584.7|9580.7|9571.2|9567.2|368
1586261100000|2020-04-07 12:05:00|9579.7|9575.7|9574.2|9570.2|9581.7|9577.7|9571.7|9567.7|226
1586261400000|2020-04-07 12:10:00|9576.7|9572.7|9564.7|9560.7|9578.7|9574.7|9558.7|9554.7|200
1586261700000|2020-04-07 12:15:00|9565.2|9561.2|9564.7|9560.7|9576.7|9572.7|9562.7|9558.7|137
1586262000000|2020-04-07 12:20:00|9565.2|9561.2|9561.7|9557.7|9568.2|9564.2|9553.2|9549.2|199
1586262300000|2020-04-07 12:25:00|9562.2|9558.2|9551.7|9547.7|9563.2|9559.2|9550.7|9546.7|127
1586262600000|2020-04-07 12:30:00|9550.7|9546.7|9570.2|9566.2|9570.7|9566.7|9550.7|9546.7|237
1586262900000|2020-04-07 12:35:00|9569.7|9565.7|9590.2|9586.2|9591.2|9587.2|9564.2|9560.2|364
1586263200000|2020-04-07 12:40:00|9589.7|9585.7|9601.7|9597.7|9604.7|9600.7|9587.2|9583.2|307
1586263500000|2020-04-07 12:45:00|9602.2|9598.2|9596.7|9592.7|9602.2|9598.2|9590.7|9586.7|187
1586263800000|2020-04-07 12:50:00|9597.2|9593.2|9584.2|9580.2|9601.7|9597.7|9584.2|9580.2|176
1586264100000|2020-04-07 12:55:00|9583.7|9579.7|9590.7|9586.7|9598.2|9594.2|9577.2|9573.2|301
1586264400000|2020-04-07 13:00:00|9591.2|9587.2|9580.7|9576.7|9594.7|9590.7|9574.2|9570.2|323
1586264700000|2020-04-07 13:05:00|9580.2|9576.2|9593.2|9589.2|9595.7|9591.7|9579.7|9575.7|128
1586265000000|2020-04-07 13:10:00|9594.7|9590.7|9592.7|9588.7|9597.2|9593.2|9587.2|9583.2|122
1586265300000|2020-04-07 13:15:00|9592.2|9588.2|9596.7|9592.7|9602.2|9598.2|9590.7|9586.7|319
1586265600000|2020-04-07 13:20:00|9596.2|9592.2|9602.7|9598.7|9603.7|9599.7|9591.7|9587.7|213
1586265900000|2020-04-07 13:25:00|9603.2|9599.2|9611.2|9607.2|9611.7|9607.7|9598.7|9594.7|222
1586266200000|2020-04-07 13:30:00|9610.2|9606.2|9593.7|9589.7|9616.7|9612.7|9584.2|9580.2|766
1586266500000|2020-04-07 13:35:00|9594.2|9590.2|9569.7|9565.7|9600.7|9596.7|9569.7|9565.7|674
1586266800000|2020-04-07 13:40:00|9569.2|9565.2|9567.7|9563.7|9580.7|9576.7|9564.7|9560.7|496
1586267100000|2020-04-07 13:45:00|9568.2|9564.2|9545.2|9541.2|9572.7|9568.7|9542.7|9538.7|422
1586267400000|2020-04-07 13:50:00|9545.7|9541.7|9555.2|9551.2|9556.7|9552.7|9538.7|9534.7|891
1586267700000|2020-04-07 13:55:00|9555.7|9551.7|9540.7|9536.7|9558.7|9554.7|9535.7|9531.7|548
1586268000000|2020-04-07 14:00:00|9541.2|9537.2|9509.2|9505.2|9548.7|9544.7|9503.2|9499.2|667
1586268300000|2020-04-07 14:05:00|9510.2|9506.2|9480.7|9476.7|9518.2|9514.2|9480.7|9476.7|429
1586268600000|2020-04-07 14:10:00|9480.6|9476.6|9477.6|9473.6|9490.6|9486.6|9457.6|9453.6|689
1586268900000|2020-04-07 14:15:00|9477.1|9473.1|9496.1|9492.1|9498.1|9494.1|9456.1|9452.1|885
1586269200000|2020-04-07 14:20:00|9495.6|9491.6|9472.1|9468.1|9498.1|9494.1|9471.1|9467.1|560
1586269500000|2020-04-07 14:25:00|9471.6|9467.6|9470.1|9466.1|9497.6|9493.6|9470.1|9466.1|441
1586269800000|2020-04-07 14:30:00|9469.6|9465.6|9481.1|9477.1|9490.1|9486.1|9466.1|9462.1|729
1586270100000|2020-04-07 14:35:00|9481.6|9477.6|9483.1|9479.1|9483.6|9479.6|9461.1|9457.1|314
1586270400000|2020-04-07 14:40:00|9483.6|9479.6|9479.1|9475.1|9493.1|9489.1|9470.1|9466.1|510
1586270700000|2020-04-07 14:45:00|9478.6|9474.6|9457.1|9453.1|9490.1|9486.1|9449.6|9445.6|573
1586271000000|2020-04-07 14:50:00|9459.1|9455.1|9456.1|9452.1|9471.6|9467.6|9451.6|9447.6|613
1586271300000|2020-04-07 14:55:00|9455.6|9451.6|9474.1|9470.1|9495.1|9491.1|9453.1|9449.1|774
1586271600000|2020-04-07 15:00:00|9473.6|9469.6|9478.6|9474.6|9485.1|9481.1|9457.1|9453.1|633
1586271900000|2020-04-07 15:05:00|9478.1|9474.1|9487.1|9483.1|9492.1|9488.1|9463.6|9459.6|661
1586272200000|2020-04-07 15:10:00|9487.6|9483.6|9479.1|9475.1|9493.1|9489.1|9470.1|9466.1|603
1586272500000|2020-04-07 15:15:00|9481.1|9477.1|9476.1|9472.1|9498.1|9494.1|9473.1|9469.1|967
1586272800000|2020-04-07 15:20:00|9471.7|9467.7|9496.7|9492.7|9498.7|9494.7|9465.7|9461.7|840
1586273100000|2020-04-07 15:25:00|9495.7|9491.7|9509.7|9505.7|9521.2|9517.2|9483.7|9479.7|1341
1586273400000|2020-04-07 15:30:00|9508.7|9504.7|9507.7|9503.7|9517.7|9513.7|9497.7|9493.7|1527
1586273700000|2020-04-07 15:35:00|9508.7|9504.7|9524.2|9520.2|9524.2|9520.2|9498.7|9494.7|671
1586274000000|2020-04-07 15:40:00|9524.7|9520.7|9530.2|9526.2|9535.2|9531.2|9515.7|9511.7|329
1586274300000|2020-04-07 15:45:00|9530.7|9526.7|9524.2|9520.2|9537.7|9533.7|9518.7|9514.7|227
1586274600000|2020-04-07 15:50:00|9524.7|9520.7|9523.7|9519.7|9526.7|9522.7|9511.7|9507.7|174
1586274900000|2020-04-07 15:55:00|9524.2|9520.2|9517.2|9513.2|9528.7|9524.7|9510.2|9506.2|104
1586275200000|2020-04-07 16:00:00|9517.7|9513.7|9536.2|9532.2|9536.7|9532.7|9516.7|9512.7|82
1586275500000|2020-04-07 16:05:00|9536.7|9532.7|9553.2|9549.2|9554.7|9550.7|9536.2|9532.2|83
1586275800000|2020-04-07 16:10:00|9552.7|9548.7|9552.2|9548.2|9555.7|9551.7|9542.2|9538.2|279
1586276100000|2020-04-07 16:15:00|9552.7|9548.7|9559.2|9555.2|9566.7|9562.7|9552.7|9548.7|221
1586276400000|2020-04-07 16:20:00|9559.7|9555.7|9537.7|9533.7|9561.7|9557.7|9536.2|9532.2|111
1586276700000|2020-04-07 16:25:00|9538.2|9534.2|9537.2|9533.2|9544.7|9540.7|9524.7|9520.7|79
1586277000000|2020-04-07 16:30:00|9539.2|9535.2|9525.7|9521.7|9542.7|9538.7|9522.2|9518.2|59
1586277300000|2020-04-07 16:35:00|9526.2|9522.2|9535.2|9531.2|9539.2|9535.2|9513.2|9509.2|119
1586277600000|2020-04-07 16:40:00|9535.7|9531.7|9545.2|9541.2|9551.7|9547.7|9527.7|9523.7|51
1586277900000|2020-04-07 16:45:00|9544.7|9540.7|9552.2|9548.2|9559.2|9555.2|9544.2|9540.2|79
1586278200000|2020-04-07 16:50:00|9553.2|9549.2|9526.2|9522.2|9555.2|9551.2|9526.2|9522.2|258
1586278500000|2020-04-07 16:55:00|9526.7|9522.7|9528.7|9524.7|9543.7|9539.7|9521.7|9517.7|159
1586278800000|2020-04-07 17:00:00|9530.2|9526.2|9532.2|9528.2|9540.2|9536.2|9526.7|9522.7|58
1586279100000|2020-04-07 17:05:00|9532.7|9528.7|9523.7|9519.7|9543.7|9539.7|9518.7|9514.7|45
1586279400000|2020-04-07 17:10:00|9524.2|9520.2|9524.7|9520.7|9527.7|9523.7|9510.7|9506.7|37
1586279700000|2020-04-07 17:15:00|9525.2|9521.2|9510.2|9506.2|9525.2|9521.2|9506.2|9502.2|20
1586280000000|2020-04-07 17:20:00|9509.2|9505.2|9513.2|9509.2|9515.7|9511.7|9503.7|9499.7|25
1586280300000|2020-04-07 17:25:00|9512.7|9508.7|9531.2|9527.2|9531.2|9527.2|9506.7|9502.7|63
1586280600000|2020-04-07 17:30:00|9531.7|9527.7|9519.2|9515.2|9532.2|9528.2|9516.7|9512.7|69
1586280900000|2020-04-07 17:35:00|9519.7|9515.7|9508.2|9504.2|9521.2|9517.2|9508.2|9504.2|9
1586281200000|2020-04-07 17:40:00|9507.7|9503.7|9510.2|9506.2|9520.2|9516.2|9504.7|9500.7|10
1586281500000|2020-04-07 17:45:00|9510.7|9506.7|9512.2|9508.2|9521.2|9517.2|9510.7|9506.7|31
1586281800000|2020-04-07 17:50:00|9512.7|9508.7|9501.7|9497.7|9512.7|9508.7|9494.7|9490.7|15
1586282100000|2020-04-07 17:55:00|9501.2|9497.2|9494.2|9490.2|9502.2|9498.2|9494.2|9490.2|11
1586282400000|2020-04-07 18:00:00|9494.7|9490.7|9480.7|9476.7|9494.7|9490.7|9480.2|9476.2|19
1586282700000|2020-04-07 18:05:00|9480.2|9476.2|9487.2|9483.2|9487.2|9483.2|9474.2|9470.2|194
1586283000000|2020-04-07 18:10:00|9487.7|9483.7|9481.7|9477.7|9495.7|9491.7|9476.2|9472.2|28
1586283300000|2020-04-07 18:15:00|9481.2|9477.2|9460.2|9456.2|9482.2|9478.2|9458.2|9454.2|83
1586283600000|2020-04-07 18:20:00|9460.7|9456.7|9480.7|9476.7|9488.2|9484.2|9460.2|9456.2|22
1586283900000|2020-04-07 18:25:00|9480.2|9476.2|9470.2|9466.2|9493.7|9489.7|9470.2|9466.2|15
1586284200000|2020-04-07 18:30:00|9469.7|9465.7|9457.2|9453.2|9476.2|9472.2|9455.7|9451.7|17
1586284500000|2020-04-07 18:35:00|9456.7|9452.7|9439.2|9435.2|9456.7|9452.7|9439.2|9435.2|31
1586284800000|2020-04-07 18:40:00|9438.7|9434.7|9422.7|9418.7|9439.7|9435.7|9416.2|9412.2|18
1586285100000|2020-04-07 18:45:00|9423.2|9419.2|9418.7|9414.7|9441.7|9437.7|9418.2|9414.2|34
1586285400000|2020-04-07 18:50:00|9418.2|9414.2|9401.2|9397.2|9428.7|9424.7|9397.7|9393.7|74
1586285700000|2020-04-07 18:55:00|9400.7|9396.7|9405.7|9401.7|9410.7|9406.7|9392.2|9388.2|72
1586286000000|2020-04-07 19:00:00|9406.7|9402.7|9429.7|9425.7|9432.7|9428.7|9403.7|9399.7|83
1586286300000|2020-04-07 19:05:00|9429.2|9425.2|9437.7|9433.7|9441.7|9437.7|9425.2|9421.2|56
1586286600000|2020-04-07 19:10:00|9438.2|9434.2|9444.2|9440.2|9452.7|9448.7|9432.2|9428.2|65
1586286900000|2020-04-07 19:15:00|9444.7|9440.7|9404.7|9400.7|9447.7|9443.7|9403.2|9399.2|39
1586287200000|2020-04-07 19:20:00|9405.2|9401.2|9369.7|9365.7|9407.2|9403.2|9367.7|9363.7|162
1586287500000|2020-04-07 19:25:00|9370.2|9366.2|9367.2|9363.2|9394.7|9390.7|9364.2|9360.2|40
1586287800000|2020-04-07 19:30:00|9367.7|9363.7|9385.7|9381.7|9393.2|9389.2|9357.2|9353.2|52
1586288100000|2020-04-07 19:35:00|9386.2|9382.2|9408.7|9404.7|9412.2|9408.2|9382.2|9378.2|18
1586288400000|2020-04-07 19:40:00|9409.7|9405.7|9414.7|9410.7|9425.2|9421.2|9404.7|9400.7|29
1586288700000|2020-04-07 19:45:00|9415.2|9411.2|9436.2|9432.2|9436.7|9432.7|9411.2|9407.2|66
1586289000000|2020-04-07 19:50:00|9436.7|9432.7|9389.2|9385.2|9436.7|9432.7|9363.2|9359.2|130
1586289300000|2020-04-07 19:55:00|9388.2|9384.2|9363.3|9355.3|9389.2|9385.2|9358.8|9350.8|56
1586289600000|2020-04-07 20:00:00|9364.3|9356.3|9334.6|9326.6|9373|9365|9330.1|9322.1|0
1586289900000|2020-04-07 20:05:00|9334.4|9326.4|9345.9|9337.9|9347.9|9339.9|9325.5|9317.5|0
1586290200000|2020-04-07 20:10:00|9346|9338|9349.4|9341.4|9356.2|9348.2|9339|9331|0
1586290500000|2020-04-07 20:15:00|9349.2|9341.2|9348.4|9340.4|9349.5|9341.5|9345.6|9337.6|0
1586290800000|2020-04-07 20:20:00|9347.9|9339.9|9345.2|9337.2|9348.5|9340.5|9344.3|9336.3|0
1586291100000|2020-04-07 20:25:00|9345|9337|9346.2|9338.2|9346.6|9338.6|9343.9|9335.9|0
1586291400000|2020-04-07 20:30:00|9345.4|9337.4|9337.2|9329.2|9355.6|9347.6|9331.1|9323.1|0
1586291700000|2020-04-07 20:35:00|9337.1|9329.1|9337.1|9329.1|9338.1|9330.1|9326.3|9318.3|0
1586292000000|2020-04-07 20:40:00|9336.7|9328.7|9327.6|9319.6|9340.1|9332.1|9327.6|9319.6|0
1586292300000|2020-04-07 20:45:00|9327.8|9319.8|9337.1|9329.1|9339.1|9331.1|9327.6|9319.6|0
1586292600000|2020-04-07 20:50:00|9337.4|9329.4|9331.7|9323.7|9346|9338|9331.1|9323.1|0
1586292900000|2020-04-07 20:55:00|9331.8|9323.8|9330.7|9322.7|9336.5|9328.5|9328.4|9320.4|0
1586293200000|2020-04-07 21:00:00|9331.9|9323.9|9331.4|9323.4|9331.9|9323.9|9330|9322|0
1586293500000|2020-04-07 21:05:00|9331.2|9323.2|9329.1|9321.1|9332.1|9324.1|9328.6|9320.6|0
1586293800000|2020-04-07 21:10:00|9328.6|9320.6|9329.1|9321.1|9331.2|9323.2|9328.6|9320.6|0
1586294100000|2020-04-07 21:15:00|9328.9|9320.9|9330.5|9322.5|9331.9|9323.9|9328.9|9320.9|0
1586294400000|2020-04-07 21:20:00|9330.7|9322.7|9332.3|9324.3|9332.8|9324.8|9330.5|9322.5|0
1586294700000|2020-04-07 21:25:00|9332.1|9324.1|9332.8|9324.8|9332.8|9324.8|9331.4|9323.4|0
1586295000000|2020-04-07 21:30:00|9332.6|9324.6|9335.8|9327.8|9337|9329|9332.6|9324.6|0
1586295300000|2020-04-07 21:35:00|9336.3|9328.3|9337.2|9329.2|9337.5|9329.5|9334.4|9326.4|0
1586295600000|2020-04-07 21:40:00|9336.5|9328.5|9334|9326|9336.5|9328.5|9332.8|9324.8|0
1586295900000|2020-04-07 21:45:00|9333.5|9325.5|9335.4|9327.4|9335.4|9327.4|9332.6|9324.6|0
1586296200000|2020-04-07 21:50:00|9335.6|9327.6|9335.1|9327.1|9335.8|9327.8|9334.2|9326.2|0
1586296500000|2020-04-07 21:55:00|9335.6|9327.6|9338.6|9330.6|9339.3|9331.3|9335.1|9327.1|0
1586296800000|2020-04-07 22:00:00|9340.5|9332.5|9343|9335|9347.6|9339.6|9328.6|9320.6|0
1586297100000|2020-04-07 22:05:00|9342.9|9334.9|9329.5|9321.5|9344.4|9336.4|9326|9318|0
1586297400000|2020-04-07 22:10:00|9329.3|9321.3|9316.2|9308.2|9333.5|9325.5|9307.2|9299.2|0
1586297700000|2020-04-07 22:15:00|9316.3|9308.3|9322.8|9314.8|9326.3|9318.3|9316.3|9308.3|0
1586298000000|2020-04-07 22:20:00|9322.9|9314.9|9324.3|9316.3|9331.4|9323.4|9321.9|9313.9|0
1586298300000|2020-04-07 22:25:00|9324.2|9316.2|9313.6|9305.6|9324.3|9316.3|9311.3|9303.3|0
1586298600000|2020-04-07 22:30:00|9313.8|9305.8|9314.1|9306.1|9316.1|9308.1|9305.6|9297.6|0
1586298900000|2020-04-07 22:35:00|9313.6|9305.6|9334.7|9326.7|9336.7|9328.7|9312.1|9304.1|0
1586299200000|2020-04-07 22:40:00|9334.5|9326.5|9339.1|9331.1|9343.7|9335.7|9332.6|9324.6|0
1586299500000|2020-04-07 22:45:00|9339.2|9331.2|9341.1|9333.1|9346.3|9338.3|9336.8|9328.8|0
1586299800000|2020-04-07 22:50:00|9341.4|9333.4|9326.9|9318.9|9341.4|9333.4|9326.5|9318.5|0
1586300100000|2020-04-07 22:55:00|9327|9319|9328.7|9320.7|9328.7|9320.7|9322.7|9314.7|0
1586300400000|2020-04-07 23:00:00|9328.8|9320.8|9336.5|9328.5|9338.5|9330.5|9323|9315|0
1586300700000|2020-04-07 23:05:00|9336.2|9328.2|9335.1|9327.1|9340.5|9332.5|9332.5|9324.5|0
1586301000000|2020-04-07 23:10:00|9335.2|9327.2|9338.5|9330.5|9340.5|9332.5|9334.5|9326.5|0
1586301300000|2020-04-07 23:15:00|9338.4|9330.4|9358|9350|9359.6|9351.6|9337.7|9329.7|0
1586301600000|2020-04-07 23:20:00|9357.7|9349.7|9368.3|9360.3|9368.3|9360.3|9355.7|9347.7|0
1586301900000|2020-04-07 23:25:00|9368.9|9360.9|9368.9|9360.9|9371.2|9363.2|9362.1|9354.1|0
1586302200000|2020-04-07 23:30:00|9369.1|9361.1|9371.8|9363.8|9374.4|9366.4|9363.5|9355.5|0
1586302500000|2020-04-07 23:35:00|9371.6|9363.6|9387|9379|9391.8|9383.8|9368.6|9360.6|0
1586302800000|2020-04-07 23:40:00|9387.2|9379.2|9388.7|9380.7|9391.5|9383.5|9380.6|9372.6|0
1586303100000|2020-04-07 23:45:00|9389|9381|9398.5|9390.5|9399|9391|9384.7|9376.7|0
1586303400000|2020-04-07 23:50:00|9398.4|9390.4|9376.4|9368.4|9401.1|9393.1|9376.4|9368.4|0
1586303700000|2020-04-07 23:55:00|9376.5|9368.5|9375.7|9367.7|9383.2|9375.2|9374.3|9366.3|0
1586304000000|2020-04-08 00:00:00|9375.5|9367.5|9361.9|9353.9|9381.5|9373.5|9353.9|9345.9|0
1586304300000|2020-04-08 00:05:00|9362|9354|9343.8|9335.8|9365.1|9357.1|9341.8|9333.8|0
1586304600000|2020-04-08 00:10:00|9343.7|9335.7|9340.3|9332.3|9343.8|9335.8|9332.3|9324.3|0
1586304900000|2020-04-08 00:15:00|9340.4|9332.4|9347.4|9339.4|9362.6|9354.6|9339.9|9331.9|0
1586305200000|2020-04-08 00:20:00|9347.5|9339.5|9347.2|9339.2|9350.9|9342.9|9346.7|9338.7|0
1586305500000|2020-04-08 00:25:00|9347.3|9339.3|9343.8|9335.8|9347.3|9339.3|9332.1|9324.1|0
1586305800000|2020-04-08 00:30:00|9343.7|9335.7|9323.3|9315.3|9356.1|9348.1|9319|9311|0
1586306100000|2020-04-08 00:35:00|9322.7|9314.7|9322.9|9314.9|9328.3|9320.3|9316.1|9308.1|0
1586306400000|2020-04-08 00:40:00|9323.7|9315.7|9325.2|9317.2|9327.4|9319.4|9310.6|9302.6|0
1586306700000|2020-04-08 00:45:00|9325.1|9317.1|9328.2|9320.2|9338.4|9330.4|9322.4|9314.4|0
1586307000000|2020-04-08 00:50:00|9328.3|9320.3|9334.2|9326.2|9337.1|9329.1|9313.5|9305.5|0
1586307300000|2020-04-08 00:55:00|9334.1|9326.1|9329.3|9321.3|9345.8|9337.8|9325|9317|0
1586307600000|2020-04-08 01:00:00|9328.7|9320.7|9345.5|9337.5|9348.5|9340.5|9320.3|9312.3|0
1586307900000|2020-04-08 01:05:00|9345.4|9337.4|9343.3|9335.3|9351.9|9343.9|9338.1|9330.1|0
1586308200000|2020-04-08 01:10:00|9343.2|9335.2|9333.8|9325.8|9346.2|9338.2|9331|9323|0
1586308500000|2020-04-08 01:15:00|9333.2|9325.2|9377.5|9369.5|9391.2|9383.2|9329.5|9321.5|0
1586308800000|2020-04-08 01:20:00|9377.6|9369.6|9398.3|9390.3|9401|9393|9366.1|9358.1|0
1586309100000|2020-04-08 01:25:00|9398.2|9390.2|9394.4|9386.4|9410.2|9402.2|9385.3|9377.3|0
1586309400000|2020-04-08 01:30:00|9394.6|9386.6|9384.7|9376.7|9400|9392|9380.3|9372.3|0
1586309700000|2020-04-08 01:35:00|9384.8|9376.8|9389.4|9381.4|9394.9|9386.9|9381.3|9373.3|0
1586310000000|2020-04-08 01:40:00|9388.9|9380.9|9403.1|9395.1|9407.5|9399.5|9385.1|9377.1|0
1586310300000|2020-04-08 01:45:00|9403.2|9395.2|9373.4|9365.4|9403.2|9395.2|9370.4|9362.4|0
1586310600000|2020-04-08 01:50:00|9373.5|9365.5|9389.7|9381.7|9389.7|9381.7|9373.4|9365.4|0
1586310900000|2020-04-08 01:55:00|9389.2|9381.2|9371|9363|9392.5|9384.5|9371|9363|0
1586311200000|2020-04-08 02:00:00|9371.1|9363.1|9391.7|9383.7|9394.7|9386.7|9369.5|9361.5|0
1586311500000|2020-04-08 02:05:00|9391.6|9383.6|9375.2|9367.2|9396.7|9388.7|9373.6|9365.6|0
1586311800000|2020-04-08 02:10:00|9375.3|9367.3|9396.2|9388.2|9396.3|9388.3|9372.3|9364.3|0
1586312100000|2020-04-08 02:15:00|9396.1|9388.1|9387.9|9379.9|9399.3|9391.3|9385.2|9377.2|0
1586312400000|2020-04-08 02:20:00|9387.8|9379.8|9405.7|9397.7|9405.7|9397.7|9385|9377|0
1586312700000|2020-04-08 02:25:00|9405.6|9397.6|9397.2|9389.2|9407|9399|9388.3|9380.3|0
1586313000000|2020-04-08 02:30:00|9397.3|9389.3|9391.6|9383.6|9397.4|9389.4|9383.6|9375.6|0
1586313300000|2020-04-08 02:35:00|9391|9383|9379.7|9371.7|9397.3|9389.3|9379.7|9371.7|0
1586313600000|2020-04-08 02:40:00|9379.8|9371.8|9381.4|9373.4|9384.1|9376.1|9376.7|9368.7|0
1586313900000|2020-04-08 02:45:00|9382.7|9374.7|9383|9375|9391.7|9383.7|9379.8|9371.8|0
1586314200000|2020-04-08 02:50:00|9382.9|9374.9|9376.1|9368.1|9385.5|9377.5|9370.5|9362.5|0
1586314500000|2020-04-08 02:55:00|9376|9368|9356.9|9348.9|9377.4|9369.4|9356.7|9348.7|0
1586314800000|2020-04-08 03:00:00|9357.5|9349.5|9355.3|9347.3|9365.8|9357.8|9345.4|9337.4|0
1586315100000|2020-04-08 03:05:00|9354.7|9346.7|9367.6|9359.6|9373.3|9365.3|9348.3|9340.3|0
1586315400000|2020-04-08 03:10:00|9368.7|9360.7|9359.9|9351.9|9375|9367|9358.6|9350.6|0
1586315700000|2020-04-08 03:15:00|9360|9352|9365.5|9357.5|9367.4|9359.4|9355.4|9347.4|0
1586316000000|2020-04-08 03:20:00|9364.9|9356.9|9374.4|9366.4|9377.6|9369.6|9356.6|9348.6|0
1586316300000|2020-04-08 03:25:00|9374.5|9366.5|9368.7|9360.7|9380.5|9372.5|9365.7|9357.7|0
1586316600000|2020-04-08 03:30:00|9368.9|9360.9|9355.8|9347.8|9371.7|9363.7|9354.5|9346.5|0
1586316900000|2020-04-08 03:35:00|9356.4|9348.4|9376.8|9368.8|9381.2|9373.2|9356.4|9348.4|0
1586317200000|2020-04-08 03:40:00|9376.3|9368.3|9376.8|9368.8|9378.5|9370.5|9370.9|9362.9|0
1586317500000|2020-04-08 03:45:00|9377.3|9369.3|9373.3|9365.3|9384.1|9376.1|9373.3|9365.3|0
1586317800000|2020-04-08 03:50:00|9372|9364|9367.7|9359.7|9378|9370|9367.6|9359.6|0
1586318100000|2020-04-08 03:55:00|9368.2|9360.2|9381|9373|9384.2|9376.2|9366.1|9358.1|0
1586318400000|2020-04-08 04:00:00|9381.2|9373.2|9374.9|9366.9|9381.2|9373.2|9374.7|9366.7|0
1586318700000|2020-04-08 04:05:00|9375.5|9367.5|9374.8|9366.8|9376.3|9368.3|9368.8|9360.8|0
1586319000000|2020-04-08 04:10:00|9374.9|9366.9|9404.3|9396.3|9404.4|9396.4|9371.7|9363.7|0
1586319300000|2020-04-08 04:15:00|9403.8|9395.8|9407.7|9399.7|9409.1|9401.1|9395.6|9387.6|0
1586319600000|2020-04-08 04:20:00|9408.2|9400.2|9410.1|9402.1|9413|9405|9400.8|9392.8|0
1586319900000|2020-04-08 04:25:00|9410|9402|9402.4|9394.4|9412.6|9404.6|9401|9393|0
1586320200000|2020-04-08 04:30:00|9402.5|9394.5|9404.2|9396.2|9411.5|9403.5|9396.4|9388.4|0
1586320500000|2020-04-08 04:35:00|9403.7|9395.7|9405.8|9397.8|9411.6|9403.6|9399.7|9391.7|0
1586320800000|2020-04-08 04:40:00|9405.9|9397.9|9411.9|9403.9|9412|9404|9404.5|9396.5|0
1586321100000|2020-04-08 04:45:00|9411.3|9403.3|9412.5|9404.5|9418.2|9410.2|9408.9|9400.9|0
1586321400000|2020-04-08 04:50:00|9413.1|9405.1|9441.9|9433.9|9448.7|9440.7|9413.1|9405.1|0
1586321700000|2020-04-08 04:55:00|9441.3|9433.3|9445.5|9437.5|9451.2|9443.2|9437.2|9429.2|0
1586322000000|2020-04-08 05:00:00|9445.4|9437.4|9439|9431|9448.2|9440.2|9434.9|9426.9|0
1586322300000|2020-04-08 05:05:00|9439.1|9431.1|9475|9467|9475|9467|9439|9431|0
1586322600000|2020-04-08 05:10:00|9474.9|9466.9|9483.5|9475.5|9487.6|9479.6|9469.2|9461.2|0
1586322900000|2020-04-08 05:15:00|9484.6|9476.6|9479|9471|9500.6|9492.6|9475.7|9467.7|0
1586323200000|2020-04-08 05:20:00|9478.9|9470.9|9466.1|9458.1|9480.6|9472.6|9466|9458|0
1586323500000|2020-04-08 05:25:00|9466|9458|9468.1|9460.1|9471.3|9463.3|9459.1|9451.1|0
1586323800000|2020-04-08 05:30:00|9468|9460|9455.6|9447.6|9468|9460|9452.9|9444.9|0
1586324100000|2020-04-08 05:35:00|9455|9447|9441.7|9433.7|9459.9|9451.9|9440.8|9432.8|0
1586324400000|2020-04-08 05:40:00|9441.6|9433.6|9454.1|9446.1|9455.3|9447.3|9440|9432|0
1586324700000|2020-04-08 05:45:00|9454.2|9446.2|9466.6|9458.6|9469.5|9461.5|9447.9|9439.9|0
1586325000000|2020-04-08 05:50:00|9469.2|9461.2|9463.6|9455.6|9487.7|9479.7|9459.7|9451.7|0
1586325300000|2020-04-08 05:55:00|9463.7|9455.7|9446|9438|9463.7|9455.7|9434.8|9426.8|0
1586325600000|2020-04-08 06:00:00|9422.2|9418.2|9382.2|9378.2|9433.2|9429.2|9359.2|9355.2|190
1586325900000|2020-04-08 06:05:00|9380.2|9376.2|9375.2|9371.2|9395.7|9391.7|9368.2|9364.2|129
1586326200000|2020-04-08 06:10:00|9375.7|9371.7|9373.2|9369.2|9383.2|9379.2|9369.2|9365.2|47
1586326500000|2020-04-08 06:15:00|9372.7|9368.7|9362.2|9358.2|9373.7|9369.7|9342.2|9338.2|40
1586326800000|2020-04-08 06:20:00|9363.2|9359.2|9357.7|9353.7|9370.7|9366.7|9344.7|9340.7|78
1586327100000|2020-04-08 06:25:00|9360.7|9356.7|9364.2|9360.2|9368.2|9364.2|9341.7|9337.7|149
1586327400000|2020-04-08 06:30:00|9364.7|9360.7|9384.7|9380.7|9394.2|9390.2|9361.2|9357.2|55
1586327700000|2020-04-08 06:35:00|9385.7|9381.7|9355.7|9351.7|9388.7|9384.7|9350.7|9346.7|42
1586328000000|2020-04-08 06:40:00|9355.2|9351.2|9374.7|9370.7|9377.7|9373.7|9354.2|9350.2|25
1586328300000|2020-04-08 06:45:00|9375.2|9371.2|9389.2|9385.2|9393.7|9389.7|9373.7|9369.7|70
1586328600000|2020-04-08 06:50:00|9388.2|9384.2|9384.2|9380.2|9389.7|9385.7|9374.7|9370.7|48
1586328900000|2020-04-08 06:55:00|9384.7|9380.7|9418.7|9414.7|9420.7|9416.7|9384.7|9380.7|121
1586329200000|2020-04-08 07:00:00|9420.7|9416.7|9432.2|9428.2|9449.2|9445.2|9401.2|9397.2|994
1586329500000|2020-04-08 07:05:00|9432.7|9428.7|9420.7|9416.7|9438.7|9434.7|9400.2|9396.2|546
1586329800000|2020-04-08 07:10:00|9420.2|9416.2|9416.7|9412.7|9425.2|9421.2|9400.2|9396.2|334
1586330100000|2020-04-08 07:15:00|9416.2|9412.2|9400.2|9396.2|9427.2|9423.2|9390.7|9386.7|355
1586330400000|2020-04-08 07:20:00|9400.7|9396.7|9400.7|9396.7|9417.7|9413.7|9386.7|9382.7|719
1586330700000|2020-04-08 07:25:00|9401.2|9397.2|9394.7|9390.7|9423.2|9419.2|9391.7|9387.7|306
1586331000000|2020-04-08 07:30:00|9396.7|9392.7|9378.2|9374.2|9399.7|9395.7|9369.2|9365.2|415
1586331300000|2020-04-08 07:35:00|9377.7|9373.7|9423.7|9419.7|9424.2|9420.2|9377.7|9373.7|192
1586331600000|2020-04-08 07:40:00|9424|9420|9405|9401|9432|9428|9404.5|9400.5|199
1586331900000|2020-04-08 07:45:00|9405.5|9401.5|9405.5|9401.5|9420|9416|9400.5|9396.5|264
1586332200000|2020-04-08 07:50:00|9406|9402|9434.5|9430.5|9435|9431|9406|9402|80
1586332500000|2020-04-08 07:55:00|9433.5|9429.5|9445|9441|9445|9441|9431|9427|626
1586332800000|2020-04-08 08:00:00|9446.5|9442.5|9424.5|9420.5|9447|9443|9417|9413|227
1586333100000|2020-04-08 08:05:00|9424|9420|9423|9419|9432.5|9428.5|9421.5|9417.5|221
1586333400000|2020-04-08 08:10:00|9422.5|9418.5|9416.5|9412.5|9426|9422|9408|9404|194
1586333700000|2020-04-08 08:15:00|9417|9413|9394|9390|9421.5|9417.5|9391|9387|344
1586334000000|2020-04-08 08:20:00|9394.5|9390.5|9398.5|9394.5|9403.5|9399.5|9391|9387|188
1586334300000|2020-04-08 08:25:00|9399|9395|9381.5|9377.5|9401.5|9397.5|9381|9377|234
1586334600000|2020-04-08 08:30:00|9381|9377|9370.5|9366.5|9381|9377|9363|9359|344
1586334900000|2020-04-08 08:35:00|9370|9366|9373.5|9369.5|9376|9372|9356|9352|292
1586335200000|2020-04-08 08:40:00|9374|9370|9383.5|9379.5|9387|9383|9365.5|9361.5|399
1586335500000|2020-04-08 08:45:00|9384|9380|9384|9380|9402|9398|9383|9379|124
1586335800000|2020-04-08 08:50:00|9385|9381|9406.5|9402.5|9407|9403|9381|9377|227
1586336100000|2020-04-08 08:55:00|9407|9403|9398|9394|9409|9405|9387.5|9383.5|143
1586336400000|2020-04-08 09:00:00|9400|9396|9394|9390|9402.5|9398.5|9384|9380|201
1586336700000|2020-04-08 09:05:00|9393.5|9389.5|9391.5|9387.5|9397.5|9393.5|9385.5|9381.5|263
1586337000000|2020-04-08 09:10:00|9392|9388|9380.5|9376.5|9395|9391|9377|9373|182
1586337300000|2020-04-08 09:15:00|9380|9376|9375|9371|9381|9377|9364|9360|226
1586337600000|2020-04-08 09:20:00|9375.5|9371.5|9368.5|9364.5|9378|9374|9364.5|9360.5|172
1586337900000|2020-04-08 09:25:00|9369|9365|9390.5|9386.5|9390.5|9386.5|9357.5|9353.5|161
1586338200000|2020-04-08 09:30:00|9390|9386|9385|9381|9395|9391|9384|9380|85
1586338500000|2020-04-08 09:35:00|9384.5|9380.5|9385.5|9381.5|9395|9391|9379|9375|194
1586338800000|2020-04-08 09:40:00|9385|9381|9383|9379|9386|9382|9375.5|9371.5|194
1586339100000|2020-04-08 09:45:00|9382.5|9378.5|9388.5|9384.5|9400.5|9396.5|9381.5|9377.5|298
1586339400000|2020-04-08 09:50:00|9388|9384|9351.5|9347.5|9388.5|9384.5|9349.5|9345.5|421
1586339700000|2020-04-08 09:55:00|9352|9348|9368.5|9364.5|9378.5|9374.5|9350.5|9346.5|373
1586340000000|2020-04-08 10:00:00|9370|9366|9389|9385|9396|9392|9368.5|9364.5|353
1586340300000|2020-04-08 10:05:00|9389.5|9385.5|9390.5|9386.5|9399|9395|9385.5|9381.5|132
1586340600000|2020-04-08 10:10:00|9390|9386|9381.5|9377.5|9392|9388|9371|9367|119
1586340900000|2020-04-08 10:15:00|9382|9378|9392|9388|9399|9395|9382|9378|81
1586341200000|2020-04-08 10:20:00|9391.5|9387.5|9390|9386|9401.5|9397.5|9387.5|9383.5|175
1586341500000|2020-04-08 10:25:00|9391|9387|9385|9381|9391|9387|9379.5|9375.5|44
1586341800000|2020-04-08 10:30:00|9386|9382|9388|9384|9398|9394|9384|9380|184
1586342100000|2020-04-08 10:35:00|9389|9385|9377.5|9373.5|9390|9386|9374|9370|83
1586342400000|2020-04-08 10:40:00|9377|9373|9370|9366|9378|9374|9365.5|9361.5|59
1586342700000|2020-04-08 10:45:00|9369.5|9365.5|9365|9361|9372.5|9368.5|9361|9357|90
1586343000000|2020-04-08 10:50:00|9364.5|9360.5|9375|9371|9376|9372|9362|9358|116
1586343300000|2020-04-08 10:55:00|9374.5|9370.5|9378|9374|9379|9375|9368.5|9364.5|128
1586343600000|2020-04-08 11:00:00|9379|9375|9374|9370|9379.5|9375.5|9367.5|9363.5|358
1586343900000|2020-04-08 11:05:00|9375.5|9371.5|9385|9381|9386.5|9382.5|9370.5|9366.5|271
1586344200000|2020-04-08 11:10:00|9383|9379|9394.5|9390.5|9398|9394|9383|9379|270
1586344500000|2020-04-08 11:15:00|9394|9390|9393|9389|9396.5|9392.5|9388|9384|149
1586344800000|2020-04-08 11:20:00|9393.5|9389.5|9396|9392|9401|9397|9388|9384|163
1586345100000|2020-04-08 11:25:00|9396.5|9392.5|9385|9381|9399.5|9395.5|9382.5|9378.5|199
1586345400000|2020-04-08 11:30:00|9384.5|9380.5|9381|9377|9385|9381|9373|9369|120
1586345700000|2020-04-08 11:35:00|9381.5|9377.5|9381|9377|9388.5|9384.5|9378.5|9374.5|176
1586346000000|2020-04-08 11:40:00|9381.3|9377.3|9363.8|9359.8|9386.8|9382.8|9362.3|9358.3|194
1586346300000|2020-04-08 11:45:00|9364.3|9360.3|9375.8|9371.8|9376.3|9372.3|9364.3|9360.3|152
1586346600000|2020-04-08 11:50:00|9377.3|9373.3|9382.3|9378.3|9384.8|9380.8|9374.8|9370.8|166
1586346900000|2020-04-08 11:55:00|9380.3|9376.3|9388.8|9384.8|9390.3|9386.3|9379.8|9375.8|79
1586347200000|2020-04-08 12:00:00|9387.8|9383.8|9394.3|9390.3|9396.3|9392.3|9380.3|9376.3|144
1586347500000|2020-04-08 12:05:00|9393.8|9389.8|9390.3|9386.3|9400.3|9396.3|9381.8|9377.8|399
1586347800000|2020-04-08 12:10:00|9390.8|9386.8|9394.3|9390.3|9396.3|9392.3|9387.3|9383.3|109
1586348100000|2020-04-08 12:15:00|9393.8|9389.8|9398.3|9394.3|9398.8|9394.8|9383.3|9379.3|104
1586348400000|2020-04-08 12:20:00|9398.8|9394.8|9404.8|9400.8|9419.3|9415.3|9397.3|9393.3|557
1586348700000|2020-04-08 12:25:00|9405.3|9401.3|9396.3|9392.3|9410.3|9406.3|9391.3|9387.3|128
1586349000000|2020-04-08 12:30:00|9396.8|9392.8|9400.3|9396.3|9412.3|9408.3|9395.3|9391.3|215
1586349300000|2020-04-08 12:35:00|9399.8|9395.8|9392.3|9388.3|9401.8|9397.8|9381.8|9377.8|170
1586349600000|2020-04-08 12:40:00|9392.8|9388.8|9401.3|9397.3|9402.3|9398.3|9390.3|9386.3|150
1586349900000|2020-04-08 12:45:00|9401.8|9397.8|9400.3|9396.3|9405.3|9401.3|9395.3|9391.3|181
1586350200000|2020-04-08 12:50:00|9400.8|9396.8|9389.3|9385.3|9402.8|9398.8|9389.3|9385.3|255
1586350500000|2020-04-08 12:55:00|9390.3|9386.3|9405.3|9401.3|9406.3|9402.3|9389.3|9385.3|210
1586350800000|2020-04-08 13:00:00|9404.8|9400.8|9406.3|9402.3|9418.3|9414.3|9403.3|9399.3|316
1586351100000|2020-04-08 13:05:00|9405.8|9401.8|9404.3|9400.3|9418.8|9414.8|9400.8|9396.8|273
1586351400000|2020-04-08 13:10:00|9404.8|9400.8|9410.8|9406.8|9410.8|9406.8|9401.3|9397.3|191
1586351700000|2020-04-08 13:15:00|9411.3|9407.3|9414.3|9410.3|9422.3|9418.3|9407.3|9403.3|141
1586352000000|2020-04-08 13:20:00|9413.8|9409.8|9416.8|9412.8|9420.8|9416.8|9407.3|9403.3|129
1586352300000|2020-04-08 13:25:00|9417.3|9413.3|9409.3|9405.3|9428.3|9424.3|9407.3|9403.3|221
1586352600000|2020-04-08 13:30:00|9408.3|9404.3|9409.3|9405.3|9431.3|9427.3|9398.3|9394.3|1318
1586352900000|2020-04-08 13:35:00|9410.3|9406.3|9396.3|9392.3|9415.3|9411.3|9386.3|9382.3|528
1586353200000|2020-04-08 13:40:00|9396.8|9392.8|9393.3|9389.3|9412.3|9408.3|9388.3|9384.3|343
1586353500000|2020-04-08 13:45:00|9393.8|9389.8|9376.3|9372.3|9400.3|9396.3|9375.8|9371.8|573
1586353800000|2020-04-08 13:50:00|9377.3|9373.3|9363.3|9359.3|9380.8|9376.8|9361.8|9357.8|431
1586354100000|2020-04-08 13:55:00|9362.3|9358.3|9355.8|9351.8|9367.8|9363.8|9354.3|9350.3|407
1586354400000|2020-04-08 14:00:00|9357.3|9353.3|9357.3|9353.3|9375.8|9371.8|9357.3|9353.3|397
1586354700000|2020-04-08 14:05:00|9357.8|9353.8|9355.3|9351.3|9368.3|9364.3|9348.3|9344.3|370
1586355000000|2020-04-08 14:10:00|9356.3|9352.3|9367.8|9363.8|9373.3|9369.3|9356.3|9352.3|287
1586355300000|2020-04-08 14:15:00|9368.3|9364.3|9389.3|9385.3|9389.3|9385.3|9365.3|9361.3|305
1586355600000|2020-04-08 14:20:00|9389.8|9385.8|9384.8|9380.8|9394.3|9390.3|9383.3|9379.3|354
1586355900000|2020-04-08 14:25:00|9385.3|9381.3|9396.3|9392.3|9399.3|9395.3|9381.3|9377.3|471
1586356200000|2020-04-08 14:30:00|9396.8|9392.8|9392.3|9388.3|9401.3|9397.3|9383.3|9379.3|289
1586356500000|2020-04-08 14:35:00|9394.3|9390.3|9381.8|9377.8|9394.3|9390.3|9380.3|9376.3|208
1586356800000|2020-04-08 14:40:00|9381.3|9377.3|9370.3|9366.3|9388.8|9384.8|9365.3|9361.3|287
1586357100000|2020-04-08 14:45:00|9369.8|9365.8|9389.3|9385.3|9390.3|9386.3|9369.3|9365.3|415
1586357400000|2020-04-08 14:50:00|9389.8|9385.8|9394.3|9390.3|9406.8|9402.8|9389.8|9385.8|383
1586357700000|2020-04-08 14:55:00|9393.3|9389.3|9410.3|9406.3|9413.8|9409.8|9387.8|9383.8|394
1586358000000|2020-04-08 15:00:00|9409.8|9405.8|9397.3|9393.3|9414.8|9410.8|9396.3|9392.3|605
1586358300000|2020-04-08 15:05:00|9398.3|9394.3|9389.8|9385.8|9404.3|9400.3|9386.3|9382.3|442
1586358600000|2020-04-08 15:10:00|9390.3|9386.3|9407.3|9403.3|9411.3|9407.3|9390.3|9386.3|555
1586358900000|2020-04-08 15:15:00|9406.8|9402.8|9406.8|9402.8|9422.3|9418.3|9403.8|9399.8|1116
1586359200000|2020-04-08 15:20:00|9405.3|9401.3|9402.3|9398.3|9417.3|9413.3|9400.3|9396.3|1199
1586359500000|2020-04-08 15:25:00|9402.8|9398.8|9432.3|9428.3|9432.8|9428.8|9402.3|9398.3|2192
1586359800000|2020-04-08 15:30:00|9433.3|9429.3|9444.3|9440.3|9446.8|9442.8|9421.3|9417.3|1383
1586360100000|2020-04-08 15:35:00|9444.8|9440.8|9457.3|9453.3|9460.3|9456.3|9442.8|9438.8|329
1586360400000|2020-04-08 15:40:00|9457.8|9453.8|9449.3|9445.3|9463.8|9459.8|9449.3|9445.3|131
1586360700000|2020-04-08 15:45:00|9448.3|9444.3|9458.3|9454.3|9463.3|9459.3|9448.3|9444.3|1834
1586361000000|2020-04-08 15:50:00|9458.8|9454.8|9451.3|9447.3|9459.3|9455.3|9448.3|9444.3|80
1586361300000|2020-04-08 15:55:00|9451.8|9447.8|9461.3|9457.3|9474.3|9470.3|9448.3|9444.3|1189
1586361600000|2020-04-08 16:00:00|9461.8|9457.8|9463.3|9459.3|9464.8|9460.8|9451.8|9447.8|106
1586361900000|2020-04-08 16:05:00|9462.8|9458.8|9458.8|9454.8|9469.8|9465.8|9456.3|9452.3|40
1586362200000|2020-04-08 16:10:00|9459.3|9455.3|9453.3|9449.3|9459.8|9455.8|9447.3|9443.3|46
1586362500000|2020-04-08 16:15:00|9453.8|9449.8|9469.3|9465.3|9470.8|9466.8|9453.8|9449.8|37
1586362800000|2020-04-08 16:20:00|9468.8|9464.8|9472.3|9468.3|9474.8|9470.8|9463.8|9459.8|69
1586363100000|2020-04-08 16:25:00|9471.8|9467.8|9468.5|9464.5|9473.3|9469.3|9466.5|9462.5|38
1586363400000|2020-04-08 16:30:00|9468|9464|9472.5|9468.5|9473|9469|9466.5|9462.5|47
1586363700000|2020-04-08 16:35:00|9475|9471|9481.5|9477.5|9482.5|9478.5|9457.5|9453.5|174
1586364000000|2020-04-08 16:40:00|9482|9478|9476.5|9472.5|9485|9481|9470|9466|43
1586364300000|2020-04-08 16:45:00|9477|9473|9466.5|9462.5|9480|9476|9466|9462|38
1586364600000|2020-04-08 16:50:00|9467|9463|9469|9465|9478.5|9474.5|9466|9462|34
1586364900000|2020-04-08 16:55:00|9468.5|9464.5|9471.5|9467.5|9473.5|9469.5|9459.5|9455.5|16
1586365200000|2020-04-08 17:00:00|9472.5|9468.5|9478.5|9474.5|9479.5|9475.5|9462|9458|16
1586365500000|2020-04-08 17:05:00|9478|9474|9477|9473|9485|9481|9474|9470|18
1586365800000|2020-04-08 17:10:00|9476.5|9472.5|9484.5|9480.5|9486|9482|9470|9466|34
1586366100000|2020-04-08 17:15:00|9485|9481|9487.5|9483.5|9491.5|9487.5|9483.5|9479.5|25
1586366400000|2020-04-08 17:20:00|9488|9484|9489|9485|9493.5|9489.5|9483.5|9479.5|9
1586366700000|2020-04-08 17:25:00|9489.5|9485.5|9479.5|9475.5|9490.5|9486.5|9479.5|9475.5|17
1586367000000|2020-04-08 17:30:00|9482|9478|9474|9470|9485|9481|9471.5|9467.5|17
1586367300000|2020-04-08 17:35:00|9474.5|9470.5|9466|9462|9475|9471|9462.5|9458.5|8
1586367600000|2020-04-08 17:40:00|9467|9463|9452|9448|9471|9467|9448.5|9444.5|10
1586367900000|2020-04-08 17:45:00|9452.5|9448.5|9458|9454|9466|9462|9452|9448|1
1586368200000|2020-04-08 17:50:00|9458.5|9454.5|9464.5|9460.5|9466|9462|9458|9454|8
1586368500000|2020-04-08 17:55:00|9464|9460|9450.5|9446.5|9464|9460|9448|9444|53
1586368800000|2020-04-08 18:00:00|9451|9447|9468.5|9464.5|9472.5|9468.5|9449|9445|20
1586369100000|2020-04-08 18:05:00|9468|9464|9474.5|9470.5|9476|9472|9459.5|9455.5|8
1586369400000|2020-04-08 18:10:00|9474|9470|9470.5|9466.5|9478.5|9474.5|9467.5|9463.5|8
1586369700000|2020-04-08 18:15:00|9471|9467|9478.5|9474.5|9484.5|9480.5|9471|9467|15
1586370000000|2020-04-08 18:20:00|9479|9475|9497|9493|9498.5|9494.5|9472.5|9468.5|41
1586370300000|2020-04-08 18:25:00|9498|9494|9498.5|9494.5|9501|9497|9490|9486|13
1586370600000|2020-04-08 18:30:00|9498|9494|9497.5|9493.5|9503.5|9499.5|9492.5|9488.5|12
1586370900000|2020-04-08 18:35:00|9497|9493|9505.5|9501.5|9506.5|9502.5|9496|9492|15
1586371200000|2020-04-08 18:40:00|9505|9501|9498.5|9494.5|9511.5|9507.5|9498.5|9494.5|18
1586371500000|2020-04-08 18:45:00|9499|9495|9486.5|9482.5|9504.5|9500.5|9483|9479|71
1586371800000|2020-04-08 18:50:00|9487|9483|9499|9495|9501|9497|9487|9483|24
1586372100000|2020-04-08 18:55:00|9498.5|9494.5|9500|9496|9502|9498|9492.5|9488.5|17
1586372400000|2020-04-08 19:00:00|9499.5|9495.5|9506.5|9502.5|9506.5|9502.5|9491|9487|12
1586372700000|2020-04-08 19:05:00|9507|9503|9512.5|9508.5|9515.5|9511.5|9499.5|9495.5|36
1586373000000|2020-04-08 19:10:00|9512|9508|9495.5|9491.5|9514|9510|9495.5|9491.5|37
1586373300000|2020-04-08 19:15:00|9495|9491|9503.5|9499.5|9507.5|9503.5|9493|9489|9
1586373600000|2020-04-08 19:20:00|9504|9500|9490.5|9486.5|9506|9502|9488|9484|23
1586373900000|2020-04-08 19:25:00|9490|9486|9498|9494|9502.5|9498.5|9490|9486|14
1586374200000|2020-04-08 19:30:00|9498.5|9494.5|9488.5|9484.5|9523|9519|9486.5|9482.5|26
1586374500000|2020-04-08 19:35:00|9489|9485|9489|9485|9491.5|9487.5|9476.5|9472.5|30
1586374800000|2020-04-08 19:40:00|9488|9484|9489.5|9485.5|9491.5|9487.5|9468|9464|17
1586375100000|2020-04-08 19:45:00|9488|9484|9485.5|9481.5|9492|9488|9480.5|9476.5|17
1586375400000|2020-04-08 19:50:00|9486|9482|9512.5|9508.5|9521|9517|9486|9482|123
1586375700000|2020-04-08 19:55:00|9512|9508|9504.6|9496.6|9512|9508|9495|9491|38
1586376000000|2020-04-08 20:00:00|9504.8|9496.8|9506.9|9498.9|9515.6|9507.6|9498.4|9490.4|0
1586376300000|2020-04-08 20:05:00|9506.7|9498.7|9506.3|9498.3|9512.3|9504.3|9503.4|9495.4|0
1586376600000|2020-04-08 20:10:00|9506.1|9498.1|9496.9|9488.9|9507.2|9499.2|9494.3|9486.3|0
1586376900000|2020-04-08 20:15:00|9497|9489|9498.7|9490.7|9499.4|9491.4|9497|9489|0
1586377200000|2020-04-08 20:20:00|9498.9|9490.9|9497.5|9489.5|9499.6|9491.6|9497.5|9489.5|0
1586377500000|2020-04-08 20:25:00|9497.7|9489.7|9496|9488|9497.7|9489.7|9495.3|9487.3|0
1586377800000|2020-04-08 20:30:00|9495.7|9487.7|9507.7|9499.7|9508.5|9500.5|9495|9487|0
1586378100000|2020-04-08 20:35:00|9507.8|9499.8|9505.7|9497.7|9509.1|9501.1|9504.5|9496.5|0
1586378400000|2020-04-08 20:40:00|9505.5|9497.5|9513.7|9505.7|9515.7|9507.7|9505.1|9497.1|0
1586378700000|2020-04-08 20:45:00|9513.6|9505.6|9507.7|9499.7|9514.5|9506.5|9503.7|9495.7|0
1586379000000|2020-04-08 20:50:00|9507.8|9499.8|9507.1|9499.1|9508.4|9500.4|9501.6|9493.6|0
1586379300000|2020-04-08 20:55:00|9507|9499|9510.2|9502.2|9510.5|9502.5|9502.5|9494.5|0
1586379600000|2020-04-08 21:00:00|9510|9502|9508.2|9500.2|9510|9502|9507.2|9499.2|0
1586379900000|2020-04-08 21:05:00|9508.4|9500.4|9507.2|9499.2|9508.9|9500.9|9507.2|9499.2|0
1586380200000|2020-04-08 21:10:00|9507.5|9499.5|9506.3|9498.3|9508.2|9500.2|9506.3|9498.3|0
1586380500000|2020-04-08 21:15:00|9506.5|9498.5|9506.3|9498.3|9506.8|9498.8|9504.9|9496.9|0
1586380800000|2020-04-08 21:20:00|9507|9499|9505.8|9497.8|9507|9499|9505.1|9497.1|0
1586381100000|2020-04-08 21:25:00|9506.3|9498.3|9506.3|9498.3|9506.5|9498.5|9505.4|9497.4|0
1586381400000|2020-04-08 21:30:00|9506.1|9498.1|9505.1|9497.1|9506.3|9498.3|9505.1|9497.1|0
1586381700000|2020-04-08 21:35:00|9506.1|9498.1|9503.3|9495.3|9506.8|9498.8|9503.3|9495.3|0
1586382000000|2020-04-08 21:40:00|9504.5|9496.5|9503.5|9495.5|9504.5|9496.5|9501.9|9493.9|0
1586382300000|2020-04-08 21:45:00|9503.8|9495.8|9505.1|9497.1|9505.4|9497.4|9503.5|9495.5|0
1586382600000|2020-04-08 21:50:00|9504.9|9496.9|9504.9|9496.9|9505.1|9497.1|9504.7|9496.7|0
1586382900000|2020-04-08 21:55:00|9505.1|9497.1|9504.9|9496.9|9505.1|9497.1|9504.2|9496.2|0
1586383200000|2020-04-08 22:00:00|9504|9496|9487|9479|9504|9496|9478.8|9470.8|0
1586383500000|2020-04-08 22:05:00|9486.9|9478.9|9496|9488|9500.3|9492.3|9484.7|9476.7|0
1586383800000|2020-04-08 22:10:00|9495.9|9487.9|9497.8|9489.8|9499.5|9491.5|9494.3|9486.3|0
1586384100000|2020-04-08 22:15:00|9498.3|9490.3|9495.2|9487.2|9501.5|9493.5|9494.6|9486.6|0
1586384400000|2020-04-08 22:20:00|9495.1|9487.1|9496.3|9488.3|9503.2|9495.2|9494.6|9486.6|0
1586384700000|2020-04-08 22:25:00|9496.6|9488.6|9488.5|9480.5|9497.2|9489.2|9486.8|9478.8|0
1586385000000|2020-04-08 22:30:00|9488.6|9480.6|9490.1|9482.1|9490.1|9482.1|9484.5|9476.5|0
1586385300000|2020-04-08 22:35:00|9490.4|9482.4|9491.5|9483.5|9493.5|9485.5|9486.3|9478.3|0
1586385600000|2020-04-08 22:40:00|9491.3|9483.3|9486.9|9478.9|9491.5|9483.5|9482.9|9474.9|0
1586385900000|2020-04-08 22:45:00|9487.2|9479.2|9490.3|9482.3|9492.3|9484.3|9486.9|9478.9|0
1586386200000|2020-04-08 22:50:00|9490.2|9482.2|9488.9|9480.9|9491.2|9483.2|9484.9|9476.9|0
1586386500000|2020-04-08 22:55:00|9488.8|9480.8|9491.5|9483.5|9493.5|9485.5|9488.3|9480.3|0
1586386800000|2020-04-08 23:00:00|9491.4|9483.4|9488.3|9480.3|9491.4|9483.4|9483.2|9475.2|0
1586387100000|2020-04-08 23:05:00|9488.2|9480.2|9496.3|9488.3|9496.6|9488.6|9487.5|9479.5|0
1586387400000|2020-04-08 23:10:00|9496.1|9488.1|9505.9|9497.9|9508.4|9500.4|9494.6|9486.6|0
1586387700000|2020-04-08 23:15:00|9505.8|9497.8|9511|9503|9512.8|9504.8|9505|9497|0
1586388000000|2020-04-08 23:20:00|9511.1|9503.1|9522.2|9514.2|9524.5|9516.5|9510.4|9502.4|0
1586388300000|2020-04-08 23:25:00|9521.9|9513.9|9526.2|9518.2|9527.1|9519.1|9515.2|9507.2|0
1586388600000|2020-04-08 23:30:00|9526.4|9518.4|9521.3|9513.3|9535.1|9527.1|9521|9513|0
1586388900000|2020-04-08 23:35:00|9521|9513|9515.3|9507.3|9523.3|9515.3|9514.2|9506.2|0
1586389200000|2020-04-08 23:40:00|9515.4|9507.4|9521.2|9513.2|9522|9514|9511.6|9503.6|0
1586389500000|2020-04-08 23:45:00|9521.4|9513.4|9526|9518|9527.7|9519.7|9518|9510|0
1586389800000|2020-04-08 23:50:00|9525.9|9517.9|9533.5|9525.5|9533.5|9525.5|9522.3|9514.3|0
1586390100000|2020-04-08 23:55:00|9533.6|9525.6|9528|9520|9536.9|9528.9|9526.9|9518.9|0
1586390400000|2020-04-09 00:00:00|9528.2|9520.2|9523.1|9515.1|9529.5|9521.5|9520|9512|0
1586390700000|2020-04-09 00:05:00|9523.2|9515.2|9527.7|9519.7|9531.2|9523.2|9518|9510|0
1586391000000|2020-04-09 00:10:00|9527.9|9519.9|9526.7|9518.7|9533.5|9525.5|9526|9518|0
1586391300000|2020-04-09 00:15:00|9526.8|9518.8|9523.4|9515.4|9533.5|9525.5|9523.3|9515.3|0
1586391600000|2020-04-09 00:20:00|9523.9|9515.9|9519.9|9511.9|9537.5|9529.5|9517.2|9509.2|0
1586391900000|2020-04-09 00:25:00|9520.1|9512.1|9529|9521|9529.1|9521.1|9514.4|9506.4|0
1586392200000|2020-04-09 00:30:00|9528.9|9520.9|9524.4|9516.4|9529|9521|9517.4|9509.4|0
1586392500000|2020-04-09 00:35:00|9523.9|9515.9|9538.5|9530.5|9540.6|9532.6|9517|9509|0
1586392800000|2020-04-09 00:40:00|9538.6|9530.6|9541.4|9533.4|9547.1|9539.1|9538.5|9530.5|0
1586393100000|2020-04-09 00:45:00|9541.3|9533.3|9538.4|9530.4|9541.3|9533.3|9531.2|9523.2|0
1586393400000|2020-04-09 00:50:00|9538.5|9530.5|9536.3|9528.3|9547.3|9539.3|9534.3|9526.3|0
1586393700000|2020-04-09 00:55:00|9537|9529|9524.5|9516.5|9538.9|9530.9|9520.2|9512.2|0
1586394000000|2020-04-09 01:00:00|9524.6|9516.6|9531.3|9523.3|9538.5|9530.5|9521.5|9513.5|0
1586394300000|2020-04-09 01:05:00|9531.2|9523.2|9535.4|9527.4|9538.4|9530.4|9526.9|9518.9|0
1586394600000|2020-04-09 01:10:00|9535.5|9527.5|9535.4|9527.4|9544.4|9536.4|9532.6|9524.6|0
1586394900000|2020-04-09 01:15:00|9535.5|9527.5|9529.1|9521.1|9535.5|9527.5|9526.1|9518.1|0
1586395200000|2020-04-09 01:20:00|9529|9521|9523.6|9515.6|9529.2|9521.2|9520.7|9512.7|0
1586395500000|2020-04-09 01:25:00|9523.7|9515.7|9529.1|9521.1|9532.3|9524.3|9522.1|9514.1|0
1586395800000|2020-04-09 01:30:00|9529|9521|9499|9491|9529|9521|9499|9491|0
1586396100000|2020-04-09 01:35:00|9499.1|9491.1|9491.2|9483.2|9510.4|9502.4|9484.2|9476.2|0
1586396400000|2020-04-09 01:40:00|9492.5|9484.5|9495.4|9487.4|9498.7|9490.7|9486.9|9478.9|0
1586396700000|2020-04-09 01:45:00|9495.3|9487.3|9501.7|9493.7|9504.4|9496.4|9489.5|9481.5|0
1586397000000|2020-04-09 01:50:00|9501.8|9493.8|9505.1|9497.1|9505.1|9497.1|9491.6|9483.6|0
1586397300000|2020-04-09 01:55:00|9505.2|9497.2|9498.9|9490.9|9511|9503|9494.8|9486.8|0
1586397600000|2020-04-09 02:00:00|9499.1|9491.1|9497.5|9489.5|9506.6|9498.6|9491.7|9483.7|0
1586397900000|2020-04-09 02:05:00|9497.6|9489.6|9513.4|9505.4|9513.4|9505.4|9497.6|9489.6|0
1586398200000|2020-04-09 02:10:00|9513.5|9505.5|9516.3|9508.3|9522.3|9514.3|9509|9501|0
1586398500000|2020-04-09 02:15:00|9517.6|9509.6|9513.9|9505.9|9521.1|9513.1|9507.8|9499.8|0
1586398800000|2020-04-09 02:20:00|9513.8|9505.8|9510.4|9502.4|9518.1|9510.1|9510.4|9502.4|0
1586399100000|2020-04-09 02:25:00|9510.5|9502.5|9508.8|9500.8|9510.6|9502.6|9507.1|9499.1|0
1586399400000|2020-04-09 02:30:00|9508.9|9500.9|9499.8|9491.8|9510.1|9502.1|9495.4|9487.4|0
1586399700000|2020-04-09 02:35:00|9499.2|9491.2|9498.6|9490.6|9503|9495|9493.2|9485.2|0
1586400000000|2020-04-09 02:40:00|9498.7|9490.7|9483.5|9475.5|9498.7|9490.7|9481.9|9473.9|0
1586400300000|2020-04-09 02:45:00|9484.1|9476.1|9490.2|9482.2|9494|9486|9481.7|9473.7|0
1586400600000|2020-04-09 02:50:00|9490.1|9482.1|9489.4|9481.4|9494.9|9486.9|9486.3|9478.3|0
1586400900000|2020-04-09 02:55:00|9489.3|9481.3|9496.4|9488.4|9496.6|9488.6|9486.4|9478.4|0
1586401200000|2020-04-09 03:00:00|9496.5|9488.5|9487.5|9479.5|9498.2|9490.2|9486.2|9478.2|0
1586401500000|2020-04-09 03:05:00|9487.4|9479.4|9490.6|9482.6|9495.1|9487.1|9486.1|9478.1|0
1586401800000|2020-04-09 03:10:00|9491.9|9483.9|9496.5|9488.5|9500.6|9492.6|9486.3|9478.3|0
1586402100000|2020-04-09 03:15:00|9496.4|9488.4|9494.9|9486.9|9497.8|9489.8|9489.1|9481.1|0
1586402400000|2020-04-09 03:20:00|9495|9487|9500.9|9492.9|9503.9|9495.9|9494.7|9486.7|0
1586402700000|2020-04-09 03:25:00|9501|9493|9507.2|9499.2|9512.8|9504.8|9500.8|9492.8|0
1586403000000|2020-04-09 03:30:00|9507.8|9499.8|9512.8|9504.8|9517.3|9509.3|9501.4|9493.4|0
1586403300000|2020-04-09 03:35:00|9512.7|9504.7|9507|9499|9513|9505|9507|9499|0
1586403600000|2020-04-09 03:40:00|9507.1|9499.1|9505.6|9497.6|9510.1|9502.1|9501.1|9493.1|0
1586403900000|2020-04-09 03:45:00|9505.5|9497.5|9523.1|9515.1|9523.1|9515.1|9501.2|9493.2|0
1586404200000|2020-04-09 03:50:00|9523.2|9515.2|9513|9505|9524.5|9516.5|9512.9|9504.9|0
1586404500000|2020-04-09 03:55:00|9513.1|9505.1|9518.2|9510.2|9518.4|9510.4|9512.3|9504.3|0
1586404800000|2020-04-09 04:00:00|9518.1|9510.1|9521.5|9513.5|9524.3|9516.3|9515.3|9507.3|0
1586405100000|2020-04-09 04:05:00|9521.4|9513.4|9508.4|9500.4|9521.5|9513.5|9504.3|9496.3|0
1586405400000|2020-04-09 04:10:00|9508.5|9500.5|9508.4|9500.4|9515.6|9507.6|9503.8|9495.8|0
1586405700000|2020-04-09 04:15:00|9509|9501|9507.3|9499.3|9513.1|9505.1|9504|9496|0
1586406000000|2020-04-09 04:20:00|9508.7|9500.7|9501.3|9493.3|9510.5|9502.5|9495.4|9487.4|0
1586406300000|2020-04-09 04:25:00|9501.2|9493.2|9505.7|9497.7|9505.8|9497.8|9495.6|9487.6|0
1586406600000|2020-04-09 04:30:00|9505.1|9497.1|9519.3|9511.3|9522.5|9514.5|9504.3|9496.3|0
1586406900000|2020-04-09 04:35:00|9518.8|9510.8|9511.7|9503.7|9521|9513|9508.6|9500.6|0
1586407200000|2020-04-09 04:40:00|9513|9505|9525.2|9517.2|9530.8|9522.8|9511.5|9503.5|0
1586407500000|2020-04-09 04:45:00|9526|9518|9513.3|9505.3|9526.1|9518.1|9513.2|9505.2|0
1586407800000|2020-04-09 04:50:00|9513.4|9505.4|9524.5|9516.5|9524.8|9516.8|9512|9504|0
1586408100000|2020-04-09 04:55:00|9524.4|9516.4|9532.2|9524.2|9533.8|9525.8|9518.6|9510.6|0
1586408400000|2020-04-09 05:00:00|9532.1|9524.1|9532.5|9524.5|9533.7|9525.7|9521.7|9513.7|0
1586408700000|2020-04-09 05:05:00|9532.6|9524.6|9518.3|9510.3|9532.7|9524.7|9518.2|9510.2|0
1586409000000|2020-04-09 05:10:00|9518.9|9510.9|9523.8|9515.8|9533.2|9525.2|9518.3|9510.3|0
1586409300000|2020-04-09 05:15:00|9523.7|9515.7|9519.7|9511.7|9524.9|9516.9|9517.4|9509.4|0
1586409600000|2020-04-09 05:20:00|9519.6|9511.6|9515.9|9507.9|9520.6|9512.6|9511.8|9503.8|0
1586409900000|2020-04-09 05:25:00|9516|9508|9526.5|9518.5|9529.4|9521.4|9515.9|9507.9|0
1586410200000|2020-04-09 05:30:00|9526.6|9518.6|9532.1|9524.1|9535|9527|9514.5|9506.5|0
1586410500000|2020-04-09 05:35:00|9532|9524|9536.1|9528.1|9537.7|9529.7|9528.7|9520.7|0
1586410800000|2020-04-09 05:40:00|9535.6|9527.6|9545.5|9537.5|9552|9544|9534.4|9526.4|0
1586411100000|2020-04-09 05:45:00|9545.6|9537.6|9542.4|9534.4|9549.8|9541.8|9539.5|9531.5|0
1586411400000|2020-04-09 05:50:00|9541.1|9533.1|9522|9514|9541.1|9533.1|9511|9503|0
1586411700000|2020-04-09 05:55:00|9522.1|9514.1|9519.2|9511.2|9530.9|9522.9|9519.2|9511.2|0
1586412000000|2020-04-09 06:00:00|9535.5|9531.5|9544|9540|9546.5|9542.5|9530.5|9526.5|200
1586412300000|2020-04-09 06:05:00|9543.5|9539.5|9539|9535|9545|9541|9533.5|9529.5|64
1586412600000|2020-04-09 06:10:00|9543.5|9539.5|9542.5|9538.5|9547|9543|9539|9535|36
1586412900000|2020-04-09 06:15:00|9542|9538|9542.5|9538.5|9543.5|9539.5|9535|9531|45
1586413200000|2020-04-09 06:20:00|9543|9539|9529.5|9525.5|9543|9539|9523.5|9519.5|103
1586413500000|2020-04-09 06:25:00|9530|9526|9525.5|9521.5|9539.5|9535.5|9524.5|9520.5|96
1586413800000|2020-04-09 06:30:00|9525|9521|9522.5|9518.5|9529.5|9525.5|9519|9515|44
1586414100000|2020-04-09 06:35:00|9523|9519|9516.5|9512.5|9526|9522|9514.5|9510.5|93
1586414400000|2020-04-09 06:40:00|9516|9512|9527|9523|9527.5|9523.5|9514|9510|140
1586414700000|2020-04-09 06:45:00|9528.5|9524.5|9538.5|9534.5|9538.5|9534.5|9528.5|9524.5|68
1586415000000|2020-04-09 06:50:00|9539|9535|9509.5|9505.5|9539|9535|9507.5|9503.5|53
1586415300000|2020-04-09 06:55:00|9510|9506|9563.5|9559.5|9568|9564|9510|9506|422
1586415600000|2020-04-09 07:00:00|9564|9560|9514|9510|9564|9560|9509.5|9505.5|1069
1586415900000|2020-04-09 07:05:00|9514.5|9510.5|9555.5|9551.5|9558|9554|9514.5|9510.5|580
1586416200000|2020-04-09 07:10:00|9557.5|9553.5|9543|9539|9560.5|9556.5|9531.5|9527.5|628
1586416500000|2020-04-09 07:15:00|9544|9540|9558|9554|9567|9563|9542.5|9538.5|493
1586416800000|2020-04-09 07:20:00|9558.5|9554.5|9550.5|9546.5|9564.5|9560.5|9548.5|9544.5|397
1586417100000|2020-04-09 07:25:00|9548.5|9544.5|9526|9522|9552|9548|9521|9517|274
1586417400000|2020-04-09 07:30:00|9526.5|9522.5|9529.5|9525.5|9532.5|9528.5|9513|9509|371
1586417700000|2020-04-09 07:35:00|9529|9525|9533|9529|9544|9540|9525.5|9521.5|354
1586418000000|2020-04-09 07:40:00|9533.5|9529.5|9515|9511|9535|9531|9512|9508|202
1586418300000|2020-04-09 07:45:00|9515.5|9511.5|9527|9523|9537|9533|9514.5|9510.5|279
1586418600000|2020-04-09 07:50:00|9527.5|9523.5|9525.5|9521.5|9537|9533|9524.5|9520.5|262
1586418900000|2020-04-09 07:55:00|9526|9522|9535.5|9531.5|9537|9533|9518.5|9514.5|460
1586419200000|2020-04-09 08:00:00|9535|9531|9513|9509|9541|9537|9511.5|9507.5|295
1586419500000|2020-04-09 08:05:00|9513.5|9509.5|9510|9506|9519|9515|9501|9497|366
1586419800000|2020-04-09 08:10:00|9508|9504|9512.5|9508.5|9515|9511|9498|9494|393
1586420100000|2020-04-09 08:15:00|9513|9509|9494|9490|9513|9509|9493.5|9489.5|305
1586420400000|2020-04-09 08:20:00|9494.5|9490.5|9489.5|9485.5|9503.5|9499.5|9489.5|9485.5|217
1586420700000|2020-04-09 08:25:00|9489|9485|9482|9478|9492|9488|9478|9474|335
1586421000000|2020-04-09 08:30:00|9481.5|9477.5|9483|9479|9488|9484|9478|9474|150
1586421300000|2020-04-09 08:35:00|9482.5|9478.5|9446|9442|9483|9479|9444|9440|346
1586421600000|2020-04-09 08:40:00|9445.5|9441.5|9455|9451|9473|9469|9445.5|9441.5|307
1586421900000|2020-04-09 08:45:00|9454.5|9450.5|9441.5|9437.5|9463.5|9459.5|9440.5|9436.5|219
1586422200000|2020-04-09 08:50:00|9442|9438|9418.5|9414.5|9442|9438|9409|9405|430
1586422500000|2020-04-09 08:55:00|9418|9414|9400.5|9396.5|9420|9416|9400|9396|388
1586422800000|2020-04-09 09:00:00|9401|9397|9395|9391|9415|9411|9389.5|9385.5|291
1586423100000|2020-04-09 09:05:00|9395.5|9391.5|9409|9405|9413.5|9409.5|9388.5|9384.5|438
1586423400000|2020-04-09 09:10:00|9408.5|9404.5|9390|9386|9410.5|9406.5|9383.5|9379.5|427
1586423700000|2020-04-09 09:15:00|9390.5|9386.5|9379|9375|9400.5|9396.5|9373.5|9369.5|277
1586424000000|2020-04-09 09:20:00|9378.5|9374.5|9394|9390|9398|9394|9377|9373|283
1586424300000|2020-04-09 09:25:00|9393.5|9389.5|9413.5|9409.5|9415.5|9411.5|9393.5|9389.5|258
1586424600000|2020-04-09 09:30:00|9414|9410|9399.5|9395.5|9422|9418|9398|9394|268
1586424900000|2020-04-09 09:35:00|9399|9395|9391.5|9387.5|9402.5|9398.5|9384|9380|178
1586425200000|2020-04-09 09:40:00|9393|9389|9385.5|9381.5|9401|9397|9385|9381|233
1586425500000|2020-04-09 09:45:00|9385|9381|9370.5|9366.5|9393.5|9389.5|9362|9358|471
1586425800000|2020-04-09 09:50:00|9372.5|9368.5|9372|9368|9384.5|9380.5|9366.5|9362.5|378
1586426100000|2020-04-09 09:55:00|9374|9370|9381|9377|9388.5|9384.5|9365|9361|305
1586426400000|2020-04-09 10:00:00|9380.5|9376.5|9391|9387|9391.5|9387.5|9370|9366|394
1586426700000|2020-04-09 10:05:00|9390.5|9386.5|9405.5|9401.5|9406|9402|9389.5|9385.5|219
1586427000000|2020-04-09 10:10:00|9405|9401|9407|9403|9408.5|9404.5|9396.5|9392.5|143
1586427300000|2020-04-09 10:15:00|9408|9404|9388.5|9384.5|9409|9405|9387.5|9383.5|154
1586427600000|2020-04-09 10:20:00|9389.5|9385.5|9385|9381|9401.5|9397.5|9384|9380|207
1586427900000|2020-04-09 10:25:00|9384.5|9380.5|9386|9382|9395|9391|9379|9375|183
1586428200000|2020-04-09 10:30:00|9386.5|9382.5|9380.5|9376.5|9398.5|9394.5|9375.5|9371.5|301
1586428500000|2020-04-09 10:35:00|9381|9377|9389.5|9385.5|9392|9388|9380.5|9376.5|240
1586428800000|2020-04-09 10:40:00|9390|9386|9386.5|9382.5|9392.5|9388.5|9383.5|9379.5|282
1586429100000|2020-04-09 10:45:00|9388|9384|9392.5|9388.5|9397|9393|9386|9382|234
1586429400000|2020-04-09 10:50:00|9392|9388|9377|9373|9395|9391|9376.5|9372.5|177
1586429700000|2020-04-09 10:55:00|9376.5|9372.5|9388.5|9384.5|9389|9385|9376.5|9372.5|211
1586430000000|2020-04-09 11:00:00|9389|9385|9382|9378|9391|9387|9379|9375|518
1586430300000|2020-04-09 11:05:00|9383|9379|9386|9382|9396.5|9392.5|9378.5|9374.5|409
1586430600000|2020-04-09 11:10:00|9384.5|9380.5|9380|9376|9388.5|9384.5|9377|9373|327
1586430900000|2020-04-09 11:15:00|9379.5|9375.5|9386|9382|9390.5|9386.5|9378.5|9374.5|153
1586431200000|2020-04-09 11:20:00|9385|9381|9374|9370|9392.5|9388.5|9372|9368|253
1586431500000|2020-04-09 11:25:00|9373|9369|9347.4|9343.4|9378|9374|9346.9|9342.9|332
1586431800000|2020-04-09 11:30:00|9346.9|9342.9|9375|9371|9375|9371|9333.4|9329.4|336
1586432100000|2020-04-09 11:35:00|9372|9368|9369.5|9365.5|9379|9375|9363|9359|258
1586432400000|2020-04-09 11:40:00|9371|9367|9366.5|9362.5|9374|9370|9357.5|9353.5|285
1586432700000|2020-04-09 11:45:00|9368|9364|9401.5|9397.5|9408|9404|9362.5|9358.5|511
1586433000000|2020-04-09 11:50:00|9402|9398|9415.5|9411.5|9418.5|9414.5|9399.5|9395.5|176
1586433300000|2020-04-09 11:55:00|9414.5|9410.5|9407|9403|9417|9413|9402|9398|322
1586433600000|2020-04-09 12:00:00|9407.5|9403.5|9394|9390|9415.5|9411.5|9392|9388|282
1586433900000|2020-04-09 12:05:00|9394.5|9390.5|9393.5|9389.5|9400|9396|9387|9383|217
1586434200000|2020-04-09 12:10:00|9394|9390|9390|9386|9398|9394|9383|9379|277
1586434500000|2020-04-09 12:15:00|9390.5|9386.5|9381.5|9377.5|9395|9391|9369|9365|333
1586434800000|2020-04-09 12:20:00|9382|9378|9388|9384|9397.5|9393.5|9381.5|9377.5|193
1586435100000|2020-04-09 12:25:00|9388.5|9384.5|9404.5|9400.5|9404.5|9400.5|9388.5|9384.5|344
1586435400000|2020-04-09 12:30:00|9405|9401|9432.5|9428.5|9452.5|9448.5|9400|9396|724
1586435700000|2020-04-09 12:35:00|9433|9429|9425|9421|9435|9431|9421.5|9417.5|320
1586436000000|2020-04-09 12:40:00|9424.5|9420.5|9435|9431|9435.5|9431.5|9418|9414|386
1586436300000|2020-04-09 12:45:00|9435.5|9431.5|9438.5|9434.5|9445.5|9441.5|9430|9426|373
1586436600000|2020-04-09 12:50:00|9439|9435|9456|9452|9459.5|9455.5|9438|9434|539
1586436900000|2020-04-09 12:55:00|9455.5|9451.5|9451|9447|9464.5|9460.5|9443|9439|490
1586437200000|2020-04-09 13:00:00|9451.5|9447.5|9436.5|9432.5|9457|9453|9434.5|9430.5|313
1586437500000|2020-04-09 13:05:00|9437|9433|9454|9450|9462|9458|9436.5|9432.5|359
1586437800000|2020-04-09 13:10:00|9455|9451|9441.1|9437.1|9465|9461|9441.1|9437.1|380
1586438100000|2020-04-09 13:15:00|9441.6|9437.6|9426.1|9422.1|9443.6|9439.6|9420.6|9416.6|237
1586438400000|2020-04-09 13:20:00|9426.6|9422.6|9443.6|9439.6|9446.1|9442.1|9426.6|9422.6|413
1586438700000|2020-04-09 13:25:00|9444.1|9440.1|9432.6|9428.6|9447.6|9443.6|9432.1|9428.1|309
1586439000000|2020-04-09 13:30:00|9433.6|9429.6|9443.6|9439.6|9451.6|9447.6|9427.1|9423.1|668
1586439300000|2020-04-09 13:35:00|9444.1|9440.1|9460.6|9456.6|9462.6|9458.6|9444.1|9440.1|670
1586439600000|2020-04-09 13:40:00|9461.1|9457.1|9473.1|9469.1|9474.6|9470.6|9457.1|9453.1|597
1586439900000|2020-04-09 13:45:00|9472.6|9468.6|9460.6|9456.6|9477.1|9473.1|9456.1|9452.1|594
1586440200000|2020-04-09 13:50:00|9460.1|9456.1|9471.6|9467.6|9471.6|9467.6|9455.6|9451.6|323
1586440500000|2020-04-09 13:55:00|9471.1|9467.1|9474.6|9470.6|9480.6|9476.6|9465.6|9461.6|653
1586440800000|2020-04-09 14:00:00|9475.1|9471.1|9454.6|9450.6|9479.1|9475.1|9452.6|9448.6|685
1586441100000|2020-04-09 14:05:00|9453.6|9449.6|9406.6|9402.6|9453.6|9449.6|9405.1|9401.1|817
1586441400000|2020-04-09 14:10:00|9404.8|9400.8|9440.3|9436.3|9442.8|9438.8|9403.8|9399.8|362
1586441700000|2020-04-09 14:15:00|9440.8|9436.8|9424.3|9420.3|9444.3|9440.3|9419.8|9415.8|571
1586442000000|2020-04-09 14:20:00|9424.8|9420.8|9430.8|9426.8|9435.3|9431.3|9412.8|9408.8|405
1586442300000|2020-04-09 14:25:00|9430.3|9426.3|9441.3|9437.3|9453.8|9449.8|9423.3|9419.3|958
1586442600000|2020-04-09 14:30:00|9441.8|9437.8|9443.3|9439.3|9445.3|9441.3|9423.8|9419.8|563
1586442900000|2020-04-09 14:35:00|9443.8|9439.8|9461.8|9457.8|9465.8|9461.8|9433.3|9429.3|620
1586443200000|2020-04-09 14:40:00|9462.8|9458.8|9455.8|9451.8|9463.8|9459.8|9445.8|9441.8|408
1586443500000|2020-04-09 14:45:00|9456.3|9452.3|9458.8|9454.8|9465.8|9461.8|9450.3|9446.3|333
1586443800000|2020-04-09 14:50:00|9457.8|9453.8|9452.3|9448.3|9463.3|9459.3|9448.3|9444.3|531
1586444100000|2020-04-09 14:55:00|9453.8|9449.8|9460.8|9456.8|9466.3|9462.3|9451.8|9447.8|263
1586444400000|2020-04-09 15:00:00|9459.8|9455.8|9444.3|9440.3|9461.3|9457.3|9438.3|9434.3|462
1586444700000|2020-04-09 15:05:00|9444.8|9440.8|9447.8|9443.8|9452.8|9448.8|9429.3|9425.3|522
1586445000000|2020-04-09 15:10:00|9448.3|9444.3|9445.3|9441.3|9453.8|9449.8|9434.8|9430.8|599
1586445300000|2020-04-09 15:15:00|9445.8|9441.8|9427.8|9423.8|9452.3|9448.3|9424.8|9420.8|1084
1586445600000|2020-04-09 15:20:00|9430.3|9426.3|9418.3|9414.3|9438.3|9434.3|9406.3|9402.3|804
1586445900000|2020-04-09 15:25:00|9418.8|9414.8|9455.8|9451.8|9464.8|9460.8|9416.3|9412.3|2244
1586446200000|2020-04-09 15:30:00|9456.3|9452.3|9457.8|9453.8|9462.3|9458.3|9447.8|9443.8|1207
1586446500000|2020-04-09 15:35:00|9459.3|9455.3|9467.8|9463.8|9472.3|9468.3|9439.8|9435.8|464
1586446800000|2020-04-09 15:40:00|9468.3|9464.3|9469.3|9465.3|9481.3|9477.3|9460.8|9456.8|224
1586447100000|2020-04-09 15:45:00|9469.8|9465.8|9488.8|9484.8|9489.8|9485.8|9469.8|9465.8|149
1586447400000|2020-04-09 15:50:00|9489.3|9485.3|9482.8|9478.8|9503.8|9499.8|9480.8|9476.8|1393
1586447700000|2020-04-09 15:55:00|9482.3|9478.3|9489.3|9485.3|9489.3|9485.3|9465.8|9461.8|149
1586448000000|2020-04-09 16:00:00|9488.8|9484.8|9493.8|9489.8|9493.8|9489.8|9476.8|9472.8|48
1586448300000|2020-04-09 16:05:00|9494.3|9490.3|9489.8|9485.8|9495.3|9491.3|9481.8|9477.8|56
1586448600000|2020-04-09 16:10:00|9489.3|9485.3|9495.3|9491.3|9497.8|9493.8|9483.8|9479.8|173
1586448900000|2020-04-09 16:15:00|9494.8|9490.8|9503.8|9499.8|9505.3|9501.3|9488.8|9484.8|136
1586449200000|2020-04-09 16:20:00|9504.3|9500.3|9498.3|9494.3|9504.3|9500.3|9494.8|9490.8|1033
1586449500000|2020-04-09 16:25:00|9497.8|9493.8|9488.8|9484.8|9497.8|9493.8|9487.8|9483.8|62
1586449800000|2020-04-09 16:30:00|9488.3|9484.3|9487.3|9483.3|9500.3|9496.3|9486.8|9482.8|51
1586450100000|2020-04-09 16:35:00|9487.8|9483.8|9495.8|9491.8|9496.8|9492.8|9483.8|9479.8|46
1586450400000|2020-04-09 16:40:00|9495.3|9491.3|9483.8|9479.8|9497.8|9493.8|9483.8|9479.8|52
1586450700000|2020-04-09 16:45:00|9483.3|9479.3|9477.3|9473.3|9483.8|9479.8|9474.8|9470.8|36
1586451000000|2020-04-09 16:50:00|9476.8|9472.8|9486.3|9482.3|9491.8|9487.8|9468.3|9464.3|89
1586451300000|2020-04-09 16:55:00|9485.8|9481.8|9489.8|9485.8|9497.8|9493.8|9480.8|9476.8|51
1586451600000|2020-04-09 17:00:00|9490.3|9486.3|9485.8|9481.8|9492.3|9488.3|9482.3|9478.3|23
1586451900000|2020-04-09 17:05:00|9486.8|9482.8|9492.8|9488.8|9493.8|9489.8|9484.8|9480.8|12
1586452200000|2020-04-09 17:10:00|9492.3|9488.3|9485.3|9481.3|9492.3|9488.3|9478.3|9474.3|9
1586452500000|2020-04-09 17:15:00|9485.8|9481.8|9492.8|9488.8|9493.8|9489.8|9478.8|9474.8|4
1586452800000|2020-04-09 17:20:00|9491.8|9487.8|9487.8|9483.8|9493.8|9489.8|9485.3|9481.3|11
1586453100000|2020-04-09 17:25:00|9488.3|9484.3|9521.3|9517.3|9521.8|9517.8|9486.3|9482.3|112
1586453400000|2020-04-09 17:30:00|9521.8|9517.8|9505.8|9501.8|9522.3|9518.3|9503.8|9499.8|29
1586453700000|2020-04-09 17:35:00|9506.3|9502.3|9478.3|9474.3|9506.3|9502.3|9478.3|9474.3|25
1586454000000|2020-04-09 17:40:00|9477.8|9473.8|9481.8|9477.8|9488.3|9484.3|9475.3|9471.3|13
1586454300000|2020-04-09 17:45:00|9482.3|9478.3|9471.8|9467.8|9484.3|9480.3|9471.8|9467.8|5
1586454600000|2020-04-09 17:50:00|9471.3|9467.3|9475.8|9471.8|9480.3|9476.3|9463.3|9459.3|7
1586454900000|2020-04-09 17:55:00|9476.3|9472.3|9484.8|9480.8|9488.8|9484.8|9471.3|9467.3|3
1586455200000|2020-04-09 18:00:00|9484.3|9480.3|9470.3|9466.3|9490.8|9486.8|9470.3|9466.3|23
1586455500000|2020-04-09 18:05:00|9469.8|9465.8|9466.3|9462.3|9472.8|9468.8|9457.3|9453.3|10
1586455800000|2020-04-09 18:10:00|9465.8|9461.8|9462.3|9458.3|9474.8|9470.8|9461.8|9457.8|13
1586456100000|2020-04-09 18:15:00|9462.8|9458.8|9453.8|9449.8|9465.8|9461.8|9447.8|9443.8|13
1586456400000|2020-04-09 18:20:00|9453.3|9449.3|9467.3|9463.3|9469.3|9465.3|9444.8|9440.8|19
1586456700000|2020-04-09 18:25:00|9466.8|9462.8|9453.8|9449.8|9472.8|9468.8|9451.8|9447.8|9
1586457000000|2020-04-09 18:30:00|9454.3|9450.3|9458.8|9454.8|9472.3|9468.3|9451.8|9447.8|9
1586457300000|2020-04-09 18:35:00|9458.3|9454.3|9460.8|9456.8|9468.8|9464.8|9454.8|9450.8|25
1586457600000|2020-04-09 18:40:00|9461.3|9457.3|9455.8|9451.8|9466.3|9462.3|9449.8|9445.8|5
1586457900000|2020-04-09 18:45:00|9456.3|9452.3|9448.8|9444.8|9463.3|9459.3|9447.8|9443.8|111
1586458200000|2020-04-09 18:50:00|9449.3|9445.3|9426.3|9422.3|9454.8|9450.8|9425.3|9421.3|57
1586458500000|2020-04-09 18:55:00|9426.8|9422.8|9447.8|9443.8|9449.8|9445.8|9419.8|9415.8|36
1586458800000|2020-04-09 19:00:00|9449.8|9445.8|9445.8|9441.8|9450.3|9446.3|9435.8|9431.8|20
1586459100000|2020-04-09 19:05:00|9446.3|9442.3|9468.8|9464.8|9468.8|9464.8|9437.3|9433.3|30
1586459400000|2020-04-09 19:10:00|9469.3|9465.3|9473.8|9469.8|9475.8|9471.8|9462.8|9458.8|18
1586459700000|2020-04-09 19:15:00|9474.3|9470.3|9478.8|9474.8|9484.3|9480.3|9473.3|9469.3|3
1586460000000|2020-04-09 19:20:00|9479.3|9475.3|9476.8|9472.8|9484.3|9480.3|9471.3|9467.3|37
1586460300000|2020-04-09 19:25:00|9477.3|9473.3|9500.8|9496.8|9501.3|9497.3|9476.8|9472.8|26
1586460600000|2020-04-09 19:30:00|9501.3|9497.3|9512.3|9508.3|9514.8|9510.8|9500.3|9496.3|57
1586460900000|2020-04-09 19:35:00|9512.8|9508.8|9518.3|9514.3|9518.8|9514.8|9499.3|9495.3|56
1586461200000|2020-04-09 19:40:00|9517.8|9513.8|9522.8|9518.8|9533.3|9529.3|9515.3|9511.3|62
1586461500000|2020-04-09 19:45:00|9523.3|9519.3|9491.8|9487.8|9525.8|9521.8|9480.8|9476.8|72
1586461800000|2020-04-09 19:50:00|9489.8|9485.8|9501.8|9497.8|9505.3|9501.3|9487.8|9483.8|27
1586462100000|2020-04-09 19:55:00|9501.3|9497.3|9486|9478|9501.3|9497.3|9469.3|9465.3|75
1586462400000|2020-04-09 20:00:00|9485.8|9477.8|9501.2|9493.2|9504.3|9496.3|9479.5|9471.5|0
1586462700000|2020-04-09 20:05:00|9501.1|9493.1|9502|9494|9504|9496|9492.7|9484.7|0
1586463000000|2020-04-09 20:10:00|9502.1|9494.1|9489.9|9481.9|9504|9496|9487.1|9479.1|0
1586463300000|2020-04-09 20:15:00|9490|9482|9493.1|9485.1|9493.1|9485.1|9489.7|9481.7|0
1586463600000|2020-04-09 20:20:00|9493.5|9485.5|9493.1|9485.1|9494.2|9486.2|9493.1|9485.1|0
1586463900000|2020-04-09 20:25:00|9492.9|9484.9|9490.6|9482.6|9493.3|9485.3|9490.6|9482.6|0
1586464200000|2020-04-09 20:30:00|9490.2|9482.2|9494.4|9486.4|9498.3|9490.3|9489.1|9481.1|0
1586464500000|2020-04-09 20:35:00|9494.3|9486.3|9494.4|9486.4|9495|9487|9489.6|9481.6|0
1586464800000|2020-04-09 20:40:00|9494.5|9486.5|9497|9489|9498.3|9490.3|9493|9485|0
1586465100000|2020-04-09 20:45:00|9496.8|9488.8|9488.5|9480.5|9497|9489|9486.5|9478.5|0
1586465400000|2020-04-09 20:50:00|9488.3|9480.3|9501.5|9493.5|9502.3|9494.3|9486.5|9478.5|0
1586465700000|2020-04-09 20:55:00|9501.6|9493.6|9508.8|9500.8|9512.2|9504.2|9499.5|9491.5|0
1586466000000|2020-04-09 21:00:00|9508.7|9500.7|9509.2|9501.2|9509.4|9501.4|9508.7|9500.7|0
1586728800000|2020-04-12 22:00:00|9524.6|9516.6|9472.8|9464.8|9535|9527|9470.6|9462.6|0
1586729100000|2020-04-12 22:05:00|9470.9|9462.9|9476.9|9468.9|9496.7|9488.7|9468.3|9460.3|0
1586729400000|2020-04-12 22:10:00|9477.3|9469.3|9428.3|9420.3|9480.2|9472.2|9426.8|9418.8|0
1586729700000|2020-04-12 22:15:00|9428.6|9420.6|9371.1|9363.1|9439.9|9431.9|9331.9|9323.9|0
1586730000000|2020-04-12 22:20:00|9371.2|9363.2|9393.3|9385.3|9396.5|9388.5|9359.6|9351.6|0
1586730300000|2020-04-12 22:25:00|9393.8|9385.8|9379.9|9371.9|9399.4|9391.4|9375.1|9367.1|0
1586730600000|2020-04-12 22:30:00|9380|9372|9402.4|9394.4|9408.8|9400.8|9369.9|9361.9|0
1586730900000|2020-04-12 22:35:00|9402.3|9394.3|9417.4|9409.4|9419.2|9411.2|9401.6|9393.6|0
1586731200000|2020-04-12 22:40:00|9417.2|9409.2|9410.4|9402.4|9417.8|9409.8|9406|9398|0
1586731500000|2020-04-12 22:45:00|9410.3|9402.3|9421.7|9413.7|9425.9|9417.9|9398.5|9390.5|0
1586731800000|2020-04-12 22:50:00|9421.6|9413.6|9409.3|9401.3|9421.7|9413.7|9405.7|9397.7|0
1586732100000|2020-04-12 22:55:00|9409.1|9401.1|9416.9|9408.9|9419.7|9411.7|9407.3|9399.3|0
1586732400000|2020-04-12 23:00:00|9417|9409|9426.1|9418.1|9426.6|9418.6|9415.2|9407.2|0
1586732700000|2020-04-12 23:05:00|9425.9|9417.9|9441.1|9433.1|9444.7|9436.7|9422.6|9414.6|0
1586733000000|2020-04-12 23:10:00|9441|9433|9436.8|9428.8|9445.6|9437.6|9433.2|9425.2|0
1586733300000|2020-04-12 23:15:00|9436.9|9428.9|9411.4|9403.4|9441.1|9433.1|9408.1|9400.1|0
1586733600000|2020-04-12 23:20:00|9411.2|9403.2|9418.3|9410.3|9419.9|9411.9|9411.2|9403.2|0
1586733900000|2020-04-12 23:25:00|9418.8|9410.8|9406.4|9398.4|9418.8|9410.8|9398.2|9390.2|0
1586734200000|2020-04-12 23:30:00|9406.8|9398.8|9397.3|9389.3|9410.3|9402.3|9397|9389|0
1586734500000|2020-04-12 23:35:00|9397|9389|9411.1|9403.1|9413.1|9405.1|9397|9389|0
1586734800000|2020-04-12 23:40:00|9411.3|9403.3|9403.5|9395.5|9417.1|9409.1|9401.3|9393.3|0
1586735100000|2020-04-12 23:45:00|9403.7|9395.7|9397.5|9389.5|9406.9|9398.9|9387.5|9379.5|0
1586735400000|2020-04-12 23:50:00|9397.1|9389.1|9404.1|9396.1|9405.5|9397.5|9389.1|9381.1|0
1586735700000|2020-04-12 23:55:00|9403.8|9395.8|9400.2|9392.2|9408.1|9400.1|9399.9|9391.9|0
1586736000000|2020-04-13 00:00:00|9400.3|9392.3|9413.4|9405.4|9416|9408|9397.2|9389.2|0
1586736300000|2020-04-13 00:05:00|9413.5|9405.5|9415.7|9407.7|9416|9408|9403.5|9395.5|0
1586736600000|2020-04-13 00:10:00|9416|9408|9399|9391|9416|9408|9396.6|9388.6|0
1586736900000|2020-04-13 00:15:00|9399.1|9391.1|9388.6|9380.6|9406.4|9398.4|9386.6|9378.6|0
1586737200000|2020-04-13 00:20:00|9388.7|9380.7|9396.4|9388.4|9397.6|9389.6|9387.1|9379.1|0
1586737500000|2020-04-13 00:25:00|9395.9|9387.9|9402.3|9394.3|9407|9399|9395.9|9387.9|0
1586737800000|2020-04-13 00:30:00|9402.4|9394.4|9399.9|9391.9|9405.1|9397.1|9395.8|9387.8|0
1586738100000|2020-04-13 00:35:00|9399.7|9391.7|9401.2|9393.2|9405.2|9397.2|9399.1|9391.1|0
1586738400000|2020-04-13 00:40:00|9401.4|9393.4|9394.5|9386.5|9405.8|9397.8|9392.5|9384.5|0
1586738700000|2020-04-13 00:45:00|9394.4|9386.4|9374.7|9366.7|9394.6|9386.6|9371.9|9363.9|0
1586739000000|2020-04-13 00:50:00|9374.6|9366.6|9376|9368|9376.2|9368.2|9367.7|9359.7|0
1586739300000|2020-04-13 00:55:00|9376.2|9368.2|9371|9363|9381.7|9373.7|9371|9363|0
1586739600000|2020-04-13 01:00:00|9371.1|9363.1|9377.2|9369.2|9388.8|9380.8|9370.8|9362.8|0
1586739900000|2020-04-13 01:05:00|9376.5|9368.5|9380.9|9372.9|9384.2|9376.2|9364.9|9356.9|0
1586740200000|2020-04-13 01:10:00|9380.3|9372.3|9384.2|9376.2|9393|9385|9377.2|9369.2|0
1586740500000|2020-04-13 01:15:00|9384|9376|9393.1|9385.1|9395.9|9387.9|9380.8|9372.8|0
1586740800000|2020-04-13 01:20:00|9393.3|9385.3|9386|9378|9395.9|9387.9|9384.9|9376.9|0
1586741100000|2020-04-13 01:25:00|9385.9|9377.9|9383.4|9375.4|9390.1|9382.1|9380.7|9372.7|0
1586741400000|2020-04-13 01:30:00|9383.3|9375.3|9392.2|9384.2|9394.5|9386.5|9382.2|9374.2|0
1586741700000|2020-04-13 01:35:00|9392.1|9384.1|9408|9400|9409.2|9401.2|9390.2|9382.2|0
1586742000000|2020-04-13 01:40:00|9407.5|9399.5|9408.3|9400.3|9414.5|9406.5|9402.1|9394.1|0
1586742300000|2020-04-13 01:45:00|9408.4|9400.4|9410.8|9402.8|9411.3|9403.3|9402.6|9394.6|0
1586742600000|2020-04-13 01:50:00|9410.9|9402.9|9408.6|9400.6|9412.2|9404.2|9401.3|9393.3|0
1586742900000|2020-04-13 01:55:00|9408.5|9400.5|9402.1|9394.1|9408.5|9400.5|9399.3|9391.3|0
1586743200000|2020-04-13 02:00:00|9402.4|9394.4|9408.6|9400.6|9409.2|9401.2|9402.1|9394.1|0
1586743500000|2020-04-13 02:05:00|9408.5|9400.5|9419.9|9411.9|9426.1|9418.1|9408|9400|0
1586743800000|2020-04-13 02:10:00|9419.7|9411.7|9417.9|9409.9|9419.9|9411.9|9412.8|9404.8|0
1586744100000|2020-04-13 02:15:00|9417.8|9409.8|9422.3|9414.3|9424.4|9416.4|9412.1|9404.1|0
1586744400000|2020-04-13 02:20:00|9422|9414|9421.5|9413.5|9426|9418|9420.6|9412.6|0
1586744700000|2020-04-13 02:25:00|9421.4|9413.4|9418.1|9410.1|9422|9414|9417.5|9409.5|0
1586745000000|2020-04-13 02:30:00|9418.4|9410.4|9405.1|9397.1|9422|9414|9404.8|9396.8|0
1586745300000|2020-04-13 02:35:00|9404.8|9396.8|9400.6|9392.6|9409.1|9401.1|9398.9|9390.9|0
1586745600000|2020-04-13 02:40:00|9400.9|9392.9|9411.9|9403.9|9412.2|9404.2|9400.3|9392.3|0
1586745900000|2020-04-13 02:45:00|9411.8|9403.8|9408.8|9400.8|9414.1|9406.1|9408.2|9400.2|0
1586746200000|2020-04-13 02:50:00|9408.9|9400.9|9411.5|9403.5|9416.1|9408.1|9408.9|9400.9|0
1586746500000|2020-04-13 02:55:00|9411.6|9403.6|9408.6|9400.6|9412.9|9404.9|9406.4|9398.4|0
1586746800000|2020-04-13 03:00:00|9408.5|9400.5|9407|9399|9408.9|9400.9|9405.6|9397.6|0
1586747100000|2020-04-13 03:05:00|9407.1|9399.1|9413.7|9405.7|9414.3|9406.3|9405.9|9397.9|0
1586747400000|2020-04-13 03:10:00|9413.5|9405.5|9414.9|9406.9|9415.5|9407.5|9408.9|9400.9|0
1586747700000|2020-04-13 03:15:00|9415.2|9407.2|9408.7|9400.7|9415.5|9407.5|9406.1|9398.1|0
1586748000000|2020-04-13 03:20:00|9408.8|9400.8|9408.1|9400.1|9411|9403|9408.1|9400.1|0
1586748300000|2020-04-13 03:25:00|9408.2|9400.2|9407|9399|9409|9401|9405.3|9397.3|0
1586748600000|2020-04-13 03:30:00|9407.1|9399.1|9388.9|9380.9|9407.3|9399.3|9385.8|9377.8|0
1586748900000|2020-04-13 03:35:00|9389|9381|9391.6|9383.6|9395.3|9387.3|9389|9381|0
1586749200000|2020-04-13 03:40:00|9391.5|9383.5|9382.1|9374.1|9391.6|9383.6|9377.8|9369.8|0
1586749500000|2020-04-13 03:45:00|9382.6|9374.6|9388.9|9380.9|9389.2|9381.2|9381.7|9373.7|0
1586749800000|2020-04-13 03:50:00|9388.8|9380.8|9390.2|9382.2|9394.6|9386.6|9381.8|9373.8|0
1586750100000|2020-04-13 03:55:00|9390.7|9382.7|9387.9|9379.9|9391.3|9383.3|9385.9|9377.9|0
1586750400000|2020-04-13 04:00:00|9388|9380|9381.4|9373.4|9388.7|9380.7|9379.7|9371.7|0
1586750700000|2020-04-13 04:05:00|9381.7|9373.7|9389.7|9381.7|9391.4|9383.4|9380.8|9372.8|0
1586751000000|2020-04-13 04:10:00|9389.6|9381.6|9386.2|9378.2|9393.1|9385.1|9385.6|9377.6|0
1586751300000|2020-04-13 04:15:00|9386|9378|9386.2|9378.2|9390.1|9382.1|9383.6|9375.6|0
1586751600000|2020-04-13 04:20:00|9386.5|9378.5|9378.5|9370.5|9387.5|9379.5|9378.3|9370.3|0
1586751900000|2020-04-13 04:25:00|9378.3|9370.3|9379.2|9371.2|9382.3|9374.3|9377.7|9369.7|0
1586752200000|2020-04-13 04:30:00|9379.3|9371.3|9380.4|9372.4|9381.8|9373.8|9377.2|9369.2|0
1586752500000|2020-04-13 04:35:00|9380.7|9372.7|9386.1|9378.1|9388.3|9380.3|9379.8|9371.8|0
1586752800000|2020-04-13 04:40:00|9386.2|9378.2|9387.8|9379.8|9390.4|9382.4|9386.2|9378.2|0
1586753100000|2020-04-13 04:45:00|9387.7|9379.7|9387.2|9379.2|9391.8|9383.8|9386.4|9378.4|0
1586753400000|2020-04-13 04:50:00|9386.7|9378.7|9390.7|9382.7|9394.6|9386.6|9385.5|9377.5|0
1586753700000|2020-04-13 04:55:00|9391.1|9383.1|9392.3|9384.3|9395.1|9387.1|9388.7|9380.7|0
1586754000000|2020-04-13 05:00:00|9392.5|9384.5|9399.1|9391.1|9401.6|9393.6|9392.3|9384.3|0
1586754300000|2020-04-13 05:05:00|9399|9391|9397.1|9389.1|9402.1|9394.1|9396.3|9388.3|0
1586754600000|2020-04-13 05:10:00|9397.2|9389.2|9398.3|9390.3|9401.6|9393.6|9394.6|9386.6|0
1586754900000|2020-04-13 05:15:00|9398.4|9390.4|9396.3|9388.3|9403|9395|9396.3|9388.3|0
1586755200000|2020-04-13 05:20:00|9396.4|9388.4|9391.5|9383.5|9397.1|9389.1|9385.8|9377.8|0
1586755500000|2020-04-13 05:25:00|9391.4|9383.4|9391.8|9383.8|9395.1|9387.1|9388.1|9380.1|0
1586755800000|2020-04-13 05:30:00|9391.6|9383.6|9388.7|9380.7|9391.6|9383.6|9382.7|9374.7|0
1586756100000|2020-04-13 05:35:00|9388.6|9380.6|9386|9378|9393.6|9385.6|9385.4|9377.4|0
1586756400000|2020-04-13 05:40:00|9385.9|9377.9|9391.7|9383.7|9392.8|9384.8|9383.4|9375.4|0
1586756700000|2020-04-13 05:45:00|9392|9384|9391.7|9383.7|9395.3|9387.3|9388.8|9380.8|0
1586757000000|2020-04-13 05:50:00|9392|9384|9377.8|9369.8|9395.9|9387.9|9377.8|9369.8|0
1586757300000|2020-04-13 05:55:00|9377.6|9369.6|9379.1|9371.1|9381.9|9373.9|9375.6|9367.6|0
1586757600000|2020-04-13 06:00:00|9382.8|9374.8|9403.9|9395.9|9405.1|9397.1|9378|9370|0
1586757900000|2020-04-13 06:05:00|9403.5|9395.5|9412.1|9404.1|9414.3|9406.3|9403.5|9395.5|0
1586758200000|2020-04-13 06:10:00|9412.8|9404.8|9409.8|9401.8|9423.5|9415.5|9408.2|9400.2|0
1586758500000|2020-04-13 06:15:00|9410.9|9402.9|9409|9401|9412.1|9404.1|9406.3|9398.3|0
1586758800000|2020-04-13 06:20:00|9408.6|9400.6|9411|9403|9418.1|9410.1|9408.2|9400.2|0
1586759100000|2020-04-13 06:25:00|9411.4|9403.4|9412.9|9404.9|9415.2|9407.2|9407.2|9399.2|0
1586759400000|2020-04-13 06:30:00|9413.3|9405.3|9409.5|9401.5|9414.5|9406.5|9407.6|9399.6|0
1586759700000|2020-04-13 06:35:00|9409.1|9401.1|9424|9416|9424.4|9416.4|9409.1|9401.1|0
1586760000000|2020-04-13 06:40:00|9424.4|9416.4|9416|9408|9426.7|9418.7|9414.5|9406.5|0
1586760300000|2020-04-13 06:45:00|9415.6|9407.6|9417.5|9409.5|9420.6|9412.6|9413.7|9405.7|0
1586760600000|2020-04-13 06:50:00|9417.9|9409.9|9408|9400|9417.9|9409.9|9408|9400|0
1586760900000|2020-04-13 06:55:00|9407.6|9399.6|9407.6|9399.6|9410.7|9402.7|9406.5|9398.5|0
1586761200000|2020-04-13 07:00:00|9408.4|9400.4|9401.9|9393.9|9410.7|9402.7|9400|9392|0
1586761500000|2020-04-13 07:05:00|9401.5|9393.5|9401.6|9393.6|9403.4|9395.4|9398.3|9390.3|0
1586761800000|2020-04-13 07:10:00|9402|9394|9401.6|9393.6|9405.8|9397.8|9401.6|9393.6|0
1586762100000|2020-04-13 07:15:00|9400.1|9392.1|9408.7|9400.7|9409.4|9401.4|9397.2|9389.2|0
1586762400000|2020-04-13 07:20:00|9407.9|9399.9|9407.2|9399.2|9414|9406|9406.4|9398.4|0
1586762700000|2020-04-13 07:25:00|9407.9|9399.9|9397.9|9389.9|9407.9|9399.9|9394.8|9386.8|0
1586763000000|2020-04-13 07:30:00|9398.3|9390.3|9401.1|9393.1|9402.6|9394.6|9396.4|9388.4|0
1586763300000|2020-04-13 07:35:00|9400.3|9392.3|9404.8|9396.8|9407|9399|9398.8|9390.8|0
1586763600000|2020-04-13 07:40:00|9404|9396|9394.5|9386.5|9404|9396|9393.3|9385.3|0
1586763900000|2020-04-13 07:45:00|9393.3|9385.3|9397.3|9389.3|9399.6|9391.6|9392.6|9384.6|0
1586764200000|2020-04-13 07:50:00|9396.5|9388.5|9391.2|9383.2|9400.3|9392.3|9391.2|9383.2|0
1586764500000|2020-04-13 07:55:00|9391.9|9383.9|9395.1|9387.1|9397.4|9389.4|9391.2|9383.2|0
1586764800000|2020-04-13 08:00:00|9395.9|9387.9|9392.9|9384.9|9399.3|9391.3|9391.4|9383.4|0
1586765100000|2020-04-13 08:05:00|9392.6|9384.6|9393.3|9385.3|9395.2|9387.2|9390.7|9382.7|0
1586765400000|2020-04-13 08:10:00|9393.7|9385.7|9395.3|9387.3|9397.6|9389.6|9389.5|9381.5|0
1586765700000|2020-04-13 08:15:00|9395.7|9387.7|9396.2|9388.2|9399.5|9391.5|9392.8|9384.8|0
1586766000000|2020-04-13 08:20:00|9395.5|9387.5|9392.6|9384.6|9395.5|9387.5|9391|9383|0
1586766300000|2020-04-13 08:25:00|9393.3|9385.3|9385.7|9377.7|9394.1|9386.1|9385.7|9377.7|0
1586766600000|2020-04-13 08:30:00|9386.5|9378.5|9391|9383|9392.2|9384.2|9383.4|9375.4|0
1586766900000|2020-04-13 08:35:00|9390.3|9382.3|9389.6|9381.6|9395|9387|9388.9|9380.9|0
1586767200000|2020-04-13 08:40:00|9389.2|9381.2|9389.4|9381.4|9391.9|9383.9|9387.5|9379.5|0
1586767500000|2020-04-13 08:45:00|9389.8|9381.8|9385.9|9377.9|9390.5|9382.5|9384.4|9376.4|0
1586767800000|2020-04-13 08:50:00|9386.3|9378.3|9392.8|9384.8|9393.2|9385.2|9384.4|9376.4|0
1586768100000|2020-04-13 08:55:00|9392.9|9384.9|9400.5|9392.5|9401.3|9393.3|9392.2|9384.2|0
1586768400000|2020-04-13 09:00:00|9399.8|9391.8|9406.9|9398.9|9409.6|9401.6|9398.3|9390.3|0
1586768700000|2020-04-13 09:05:00|9407.6|9399.6|9406.6|9398.6|9408.4|9400.4|9402.3|9394.3|0
1586769000000|2020-04-13 09:10:00|9407.4|9399.4|9411.6|9403.6|9412.3|9404.3|9404.7|9396.7|0
1586769300000|2020-04-13 09:15:00|9412|9404|9410.4|9402.4|9413.5|9405.5|9408.9|9400.9|0
1586769600000|2020-04-13 09:20:00|9411.2|9403.2|9412.7|9404.7|9413.5|9405.5|9407.4|9399.4|0
1586769900000|2020-04-13 09:25:00|9413.5|9405.5|9407.4|9399.4|9417.7|9409.7|9407.4|9399.4|0
1586770200000|2020-04-13 09:30:00|9408.2|9400.2|9407.4|9399.4|9408.5|9400.5|9402.8|9394.8|0
1586770500000|2020-04-13 09:35:00|9407|9399|9403.6|9395.6|9408.9|9400.9|9402.8|9394.8|0
1586770800000|2020-04-13 09:40:00|9404.4|9396.4|9398.3|9390.3|9405.1|9397.1|9397.5|9389.5|0
1586771100000|2020-04-13 09:45:00|9398.6|9390.6|9400.5|9392.5|9400.9|9392.9|9397.5|9389.5|0
1586771400000|2020-04-13 09:50:00|9401.3|9393.3|9400.5|9392.5|9403.6|9395.6|9398.3|9390.3|0
1586771700000|2020-04-13 09:55:00|9400.9|9392.9|9399|9391|9402.8|9394.8|9397.5|9389.5|0
1586772000000|2020-04-13 10:00:00|9399.8|9391.8|9405.9|9397.9|9407.4|9399.4|9399.4|9391.4|0
1586772300000|2020-04-13 10:05:00|9405.1|9397.1|9402.7|9394.7|9405.9|9397.9|9402.1|9394.1|0
1586772600000|2020-04-13 10:10:00|9402.3|9394.3|9392.8|9384.8|9402.7|9394.7|9390.2|9382.2|0
1586772900000|2020-04-13 10:15:00|9392.4|9384.4|9397.9|9389.9|9404|9396|9390.9|9382.9|0
1586773200000|2020-04-13 10:20:00|9397.1|9389.1|9405.1|9397.1|9405.5|9397.5|9395.2|9387.2|0
1586773500000|2020-04-13 10:25:00|9404.8|9396.8|9403.2|9395.2|9407|9399|9402.8|9394.8|0
1586773800000|2020-04-13 10:30:00|9402.8|9394.8|9407.8|9399.8|9410.1|9402.1|9402.5|9394.5|0
1586774100000|2020-04-13 10:35:00|9408.9|9400.9|9419.4|9411.4|9424.6|9416.6|9408.2|9400.2|0
1586774400000|2020-04-13 10:40:00|9418.6|9410.6|9426.1|9418.1|9426.5|9418.5|9417.8|9409.8|0
1586774700000|2020-04-13 10:45:00|9425.3|9417.3|9426.7|9418.7|9438.5|9430.5|9424.6|9416.6|0
1586775000000|2020-04-13 10:50:00|9427.1|9419.1|9421|9413|9427.9|9419.9|9420.6|9412.6|0
1586775300000|2020-04-13 10:55:00|9419.5|9411.5|9420.3|9412.3|9425.6|9417.6|9419.5|9411.5|0
1586775600000|2020-04-13 11:00:00|9421|9413|9428|9420|9431.4|9423.4|9421|9413|0
1586775900000|2020-04-13 11:05:00|9427.2|9419.2|9433.7|9425.7|9435.6|9427.6|9427.2|9419.2|0
1586776200000|2020-04-13 11:10:00|9433|9425|9432.2|9424.2|9434.5|9426.5|9429.9|9421.9|0
1586776500000|2020-04-13 11:15:00|9432.6|9424.6|9441.3|9433.3|9441.3|9433.3|9428.8|9420.8|0
1586776800000|2020-04-13 11:20:00|9442.5|9434.5|9447.4|9439.4|9449|9441|9439.8|9431.8|0
1586777100000|2020-04-13 11:25:00|9447.1|9439.1|9451.9|9443.9|9452.7|9444.7|9445|9437|0
1586777400000|2020-04-13 11:30:00|9451.8|9443.8|9459.8|9451.8|9462.5|9454.5|9451.8|9443.8|0
1586777700000|2020-04-13 11:35:00|9459.4|9451.4|9459.6|9451.6|9464.1|9456.1|9457.3|9449.3|0
1586778000000|2020-04-13 11:40:00|9458.8|9450.8|9447.4|9439.4|9458.8|9450.8|9447.4|9439.4|0
1586778300000|2020-04-13 11:45:00|9448.1|9440.1|9451.2|9443.2|9454.2|9446.2|9447.7|9439.7|0
1586778600000|2020-04-13 11:50:00|9452.7|9444.7|9468.7|9460.7|9471|9463|9452.7|9444.7|0
1586778900000|2020-04-13 11:55:00|9469.5|9461.5|9466.8|9458.8|9470.2|9462.2|9462.6|9454.6|0
1586779200000|2020-04-13 12:00:00|9467.2|9459.2|9461.5|9453.5|9471.7|9463.7|9455.8|9447.8|0
1586779500000|2020-04-13 12:05:00|9461.1|9453.1|9485.4|9477.4|9486.9|9478.9|9459.6|9451.6|0
1586779800000|2020-04-13 12:10:00|9484.6|9476.6|9479.4|9471.4|9486.3|9478.3|9477.9|9469.9|0
1586780100000|2020-04-13 12:15:00|9479.1|9471.1|9470.6|9462.6|9488.5|9480.5|9469.4|9461.4|0
1586780400000|2020-04-13 12:20:00|9470.9|9462.9|9469.3|9461.3|9474.4|9466.4|9456.4|9448.4|0
1586780700000|2020-04-13 12:25:00|9470.1|9462.1|9471.6|9463.6|9476.9|9468.9|9466.3|9458.3|0
1586781000000|2020-04-13 12:30:00|9472.7|9464.7|9481.1|9473.1|9483|9475|9467.8|9459.8|0
1586781300000|2020-04-13 12:35:00|9480.7|9472.7|9480.7|9472.7|9483.8|9475.8|9473.9|9465.9|0
1586781600000|2020-04-13 12:40:00|9480|9472|9467|9459|9481.5|9473.5|9461.7|9453.7|0
1586781900000|2020-04-13 12:45:00|9467.4|9459.4|9487.6|9479.6|9490.6|9482.6|9467.4|9459.4|0
1586782200000|2020-04-13 12:50:00|9487.2|9479.2|9483.8|9475.8|9497.5|9489.5|9482.3|9474.3|0
1586782500000|2020-04-13 12:55:00|9483|9475|9480.6|9472.6|9483|9475|9469.2|9461.2|0
1586782800000|2020-04-13 13:00:00|9481.4|9473.4|9486.7|9478.7|9487.5|9479.5|9479.9|9471.9|0
1586783100000|2020-04-13 13:05:00|9485.9|9477.9|9482.1|9474.1|9490.5|9482.5|9479.1|9471.1|0
1586783400000|2020-04-13 13:10:00|9481.4|9473.4|9489|9481|9492.8|9484.8|9481.4|9473.4|0
1586783700000|2020-04-13 13:15:00|9489.8|9481.8|9496|9488|9500.4|9492.4|9481.4|9473.4|0
1586784000000|2020-04-13 13:20:00|9495.6|9487.6|9497.4|9489.4|9505.5|9497.5|9495.6|9487.6|0
1586784300000|2020-04-13 13:25:00|9496.6|9488.6|9473.7|9465.7|9497.4|9489.4|9472.9|9464.9|0
1586784600000|2020-04-13 13:30:00|9475.2|9467.2|9442.3|9434.3|9482.8|9474.8|9437.8|9429.8|0
1586784900000|2020-04-13 13:35:00|9441.6|9433.6|9460.2|9452.2|9461.7|9453.7|9424.8|9416.8|0
1586785200000|2020-04-13 13:40:00|9461|9453|9413.9|9405.9|9463.4|9455.4|9410.9|9402.9|0
1586785500000|2020-04-13 13:45:00|9414.7|9406.7|9393.2|9385.2|9422.3|9414.3|9381|9373|0
1586785800000|2020-04-13 13:50:00|9393.6|9385.6|9398.5|9390.5|9412.2|9404.2|9390.9|9382.9|0
1586786100000|2020-04-13 13:55:00|9399.3|9391.3|9384.2|9376.2|9420.7|9412.7|9378.9|9370.9|0
1586786400000|2020-04-13 14:00:00|9385|9377|9416.4|9408.4|9419.4|9411.4|9378.1|9370.1|0
1586786700000|2020-04-13 14:05:00|9416|9408|9414.8|9406.8|9428.6|9420.6|9402.6|9394.6|0
1586787000000|2020-04-13 14:10:00|9415.6|9407.6|9404.2|9396.2|9420.9|9412.9|9394.3|9386.3|0
1586787300000|2020-04-13 14:15:00|9403.4|9395.4|9370.9|9362.9|9403.4|9395.4|9367.1|9359.1|0
1586787600000|2020-04-13 14:20:00|9372.5|9364.5|9346.5|9338.5|9383.9|9375.9|9346.5|9338.5|0
1586787900000|2020-04-13 14:25:00|9345.7|9337.7|9364.7|9356.7|9370.8|9362.8|9342.6|9334.6|0
1586788200000|2020-04-13 14:30:00|9365.5|9357.5|9364.8|9356.8|9372.3|9364.3|9350.3|9342.3|0
1586788500000|2020-04-13 14:35:00|9365.6|9357.6|9341.2|9333.2|9370.9|9362.9|9335.9|9327.9|0
1586788800000|2020-04-13 14:40:00|9340.4|9332.4|9334.3|9326.3|9349.2|9341.2|9331.2|9323.2|0
1586789100000|2020-04-13 14:45:00|9335.8|9327.8|9339.6|9331.6|9357.1|9349.1|9335.8|9327.8|0
1586789400000|2020-04-13 14:50:00|9340.3|9332.3|9329|9321|9350.4|9342.4|9323|9315|0
1586789700000|2020-04-13 14:55:00|9329.8|9321.8|9341.2|9333.2|9343.5|9335.5|9325.2|9317.2|0
1586790000000|2020-04-13 15:00:00|9342|9334|9329.1|9321.1|9342|9334|9316.9|9308.9|0
1586790300000|2020-04-13 15:05:00|9328.3|9320.3|9307.7|9299.7|9328.3|9320.3|9300.8|9292.8|0
1586790600000|2020-04-13 15:10:00|9308.4|9300.4|9329.4|9321.4|9332.4|9324.4|9308.4|9300.4|0
1586790900000|2020-04-13 15:15:00|9330.1|9322.1|9340.9|9332.9|9345.5|9337.5|9328.6|9320.6|0
1586791200000|2020-04-13 15:20:00|9341.3|9333.3|9353.1|9345.1|9355.4|9347.4|9332.5|9324.5|0
1586791500000|2020-04-13 15:25:00|9352.3|9344.3|9370.1|9362.1|9373.9|9365.9|9352.3|9344.3|0
1586791800000|2020-04-13 15:30:00|9370.8|9362.8|9360.6|9352.6|9371.6|9363.6|9349.9|9341.9|0
1586792100000|2020-04-13 15:35:00|9359|9351|9359|9351|9368.9|9360.9|9355.2|9347.2|0
1586792400000|2020-04-13 15:40:00|9359.8|9351.8|9352.2|9344.2|9361.3|9353.3|9343|9335|0
1586792700000|2020-04-13 15:45:00|9351.5|9343.5|9376.9|9368.9|9379.2|9371.2|9350|9342|0
1586793000000|2020-04-13 15:50:00|9376.6|9368.6|9379.5|9371.5|9381|9373|9368.1|9360.1|0
1586793300000|2020-04-13 15:55:00|9378.7|9370.7|9370.5|9362.5|9384.8|9376.8|9367.4|9359.4|0
1586793600000|2020-04-13 16:00:00|9369.7|9361.7|9392.6|9384.6|9393.9|9385.9|9364.4|9356.4|0
1586793900000|2020-04-13 16:05:00|9391.9|9383.9|9389|9381|9398.9|9390.9|9385.9|9377.9|0
1586794200000|2020-04-13 16:10:00|9388.6|9380.6|9405|9397|9405|9397|9384.4|9376.4|0
1586794500000|2020-04-13 16:15:00|9405.7|9397.7|9409.8|9401.8|9412.7|9404.7|9396.6|9388.6|0
1586794800000|2020-04-13 16:20:00|9411.3|9403.3|9399.1|9391.1|9412.1|9404.1|9395.3|9387.3|0
1586795100000|2020-04-13 16:25:00|9398.3|9390.3|9386.1|9378.1|9407.1|9399.1|9385.3|9377.3|0
1586795400000|2020-04-13 16:30:00|9385.3|9377.3|9369.6|9361.6|9385.3|9377.3|9368.6|9360.6|0
1586795700000|2020-04-13 16:35:00|9370.3|9362.3|9368|9360|9378.7|9370.7|9362.7|9354.7|0
1586796000000|2020-04-13 16:40:00|9368.8|9360.8|9376.4|9368.4|9381.8|9373.8|9368|9360|0
1586796300000|2020-04-13 16:45:00|9376.8|9368.8|9383.3|9375.3|9389.4|9381.4|9374.1|9366.1|0
1586796600000|2020-04-13 16:50:00|9382.5|9374.5|9353.4|9345.4|9382.5|9374.5|9353.4|9345.4|0
1586796900000|2020-04-13 16:55:00|9354.9|9346.9|9358.7|9350.7|9359.4|9351.4|9348.1|9340.1|0
1586797200000|2020-04-13 17:00:00|9357.9|9349.9|9351|9343|9357.9|9349.9|9344.2|9336.2|0
1586797500000|2020-04-13 17:05:00|9351.8|9343.8|9362.5|9354.5|9363.2|9355.2|9346.5|9338.5|0
1586797800000|2020-04-13 17:10:00|9362.6|9354.6|9342|9334|9364.1|9356.1|9335.2|9327.2|0
1586798100000|2020-04-13 17:15:00|9342.8|9334.8|9346.6|9338.6|9347.4|9339.4|9332.1|9324.1|0
1586798400000|2020-04-13 17:20:00|9347.4|9339.4|9341.3|9333.3|9347.4|9339.4|9336.7|9328.7|0
1586798700000|2020-04-13 17:25:00|9340.5|9332.5|9346.6|9338.6|9349.7|9341.7|9332.1|9324.1|0
1586799000000|2020-04-13 17:30:00|9345.8|9337.8|9362.1|9354.1|9364.4|9356.4|9339.7|9331.7|0
1586799300000|2020-04-13 17:35:00|9361.4|9353.4|9377.2|9369.2|9380.2|9372.2|9356|9348|0
1586799600000|2020-04-13 17:40:00|9376.4|9368.4|9383.4|9375.4|9388|9380|9373.1|9365.1|0
1586799900000|2020-04-13 17:45:00|9384.2|9376.2|9375|9367|9388.8|9380.8|9373.5|9365.5|0
1586800200000|2020-04-13 17:50:00|9375.8|9367.8|9394.9|9386.9|9395.6|9387.6|9375|9367|0
1586800500000|2020-04-13 17:55:00|9396.4|9388.4|9385.6|9377.6|9401|9393|9382.6|9374.6|0
1586800800000|2020-04-13 18:00:00|9386.4|9378.4|9393.2|9385.2|9398.6|9390.6|9378|9370|0
1586801100000|2020-04-13 18:05:00|9394|9386|9384.1|9376.1|9408.1|9400.1|9383.3|9375.3|0
1586801400000|2020-04-13 18:10:00|9385.6|9377.6|9356.9|9348.9|9387.9|9379.9|9355.4|9347.4|0
1586801700000|2020-04-13 18:15:00|9357.7|9349.7|9375.3|9367.3|9376.1|9368.1|9355.4|9347.4|0
1586802000000|2020-04-13 18:20:00|9376.1|9368.1|9366.9|9358.9|9376.1|9368.1|9356.3|9348.3|0
1586802300000|2020-04-13 18:25:00|9367.7|9359.7|9370.1|9362.1|9371.5|9363.5|9350.9|9342.9|0
1586802600000|2020-04-13 18:30:00|9370.9|9362.9|9378.5|9370.5|9381.6|9373.6|9367.8|9359.8|0
1586802900000|2020-04-13 18:35:00|9377|9369|9365.1|9357.1|9378.5|9370.5|9361.3|9353.3|0
1586803200000|2020-04-13 18:40:00|9366.6|9358.6|9361.3|9353.3|9371.2|9363.2|9355.2|9347.2|0
1586803500000|2020-04-13 18:45:00|9362|9354|9381.1|9373.1|9390.2|9382.2|9358.2|9350.2|0
1586803800000|2020-04-13 18:50:00|9380.3|9372.3|9381.1|9373.1|9388.7|9380.7|9375|9367|0
1586804100000|2020-04-13 18:55:00|9380.3|9372.3|9387.9|9379.9|9393.3|9385.3|9375.7|9367.7|0
1586804400000|2020-04-13 19:00:00|9387.2|9379.2|9363.6|9355.6|9390.2|9382.2|9359|9351|0
1586804700000|2020-04-13 19:05:00|9364.3|9356.3|9362.8|9354.8|9375|9367|9357.5|9349.5|0
1586805000000|2020-04-13 19:10:00|9363.6|9355.6|9369.7|9361.7|9377.3|9369.3|9358.2|9350.2|0
1586805300000|2020-04-13 19:15:00|9370.4|9362.4|9407.1|9399.1|9407.9|9399.9|9362|9354|0
1586805600000|2020-04-13 19:20:00|9407.9|9399.9|9401.3|9393.3|9417|9409|9394.2|9386.2|0
1586805900000|2020-04-13 19:25:00|9400.5|9392.5|9406.6|9398.6|9407|9399|9389.9|9381.9|0
1586806200000|2020-04-13 19:30:00|9408.2|9400.2|9427.2|9419.2|9430.3|9422.3|9398.3|9390.3|0
1586806500000|2020-04-13 19:35:00|9426.5|9418.5|9431.9|9423.9|9434.2|9426.2|9417.3|9409.3|0
1586806800000|2020-04-13 19:40:00|9431.2|9423.2|9440.3|9432.3|9441.1|9433.1|9419.7|9411.7|0
1586807100000|2020-04-13 19:45:00|9441.1|9433.1|9452.5|9444.5|9453.3|9445.3|9425.8|9417.8|0
1586807400000|2020-04-13 19:50:00|9443|9435|9426.6|9418.6|9443|9435|9401.5|9393.5|0
1586807700000|2020-04-13 19:55:00|9425.9|9417.9|9425.5|9417.5|9438.1|9430.1|9410.6|9402.6|0
1586808000000|2020-04-13 20:00:00|9425.7|9417.7|9433.4|9425.4|9440.5|9432.5|9425.7|9417.7|0
1586808300000|2020-04-13 20:05:00|9433.1|9425.1|9434.2|9426.2|9438.8|9430.8|9427.6|9419.6|0
1586808600000|2020-04-13 20:10:00|9434.4|9426.4|9444.4|9436.4|9446.4|9438.4|9428.3|9420.3|0
1586808900000|2020-04-13 20:15:00|9444.5|9436.5|9445.9|9437.9|9445.9|9437.9|9443.4|9435.4|0
1586809200000|2020-04-13 20:20:00|9445.4|9437.4|9444.7|9436.7|9445.7|9437.7|9444.7|9436.7|0
1586809500000|2020-04-13 20:25:00|9444.1|9436.1|9443.8|9435.8|9444.7|9436.7|9443.8|9435.8|0
1586809800000|2020-04-13 20:30:00|9443.7|9435.7|9436.8|9428.8|9446.1|9438.1|9432.9|9424.9|0
1586810100000|2020-04-13 20:35:00|9437|9429|9440.8|9432.8|9443.4|9435.4|9433.5|9425.5|0
1586810400000|2020-04-13 20:40:00|9440.7|9432.7|9444|9436|9447.3|9439.3|9440.2|9432.2|0
1586810700000|2020-04-13 20:45:00|9444.2|9436.2|9441.7|9433.7|9445.2|9437.2|9435.9|9427.9|0
1586811000000|2020-04-13 20:50:00|9441.4|9433.4|9443.4|9435.4|9443.4|9435.4|9439|9431|0
1586811300000|2020-04-13 20:55:00|9443.3|9435.3|9445.7|9437.7|9445.7|9437.7|9438.9|9430.9|0
1586811600000|2020-04-13 21:00:00|9444.8|9436.8|9445.3|9437.3|9445.5|9437.5|9444.4|9436.4|0
1586811900000|2020-04-13 21:05:00|9445.1|9437.1|9445.3|9437.3|9445.3|9437.3|9444.4|9436.4|0
1586812200000|2020-04-13 21:10:00|9445.5|9437.5|9445.7|9437.7|9445.7|9437.7|9445.5|9437.5|0
1586812500000|2020-04-13 21:15:00|9445.5|9437.5|9444.4|9436.4|9445.5|9437.5|9444.4|9436.4|0
1586812800000|2020-04-13 21:20:00|9444.6|9436.6|9444.6|9436.6|9444.6|9436.6|9444.4|9436.4|0
1586813100000|2020-04-13 21:25:00|9444.4|9436.4|9443.9|9435.9|9444.4|9436.4|9443.5|9435.5|0
1586813400000|2020-04-13 21:30:00|9444.2|9436.2|9444.4|9436.4|9444.6|9436.6|9441.9|9433.9|0
1586813700000|2020-04-13 21:35:00|9444.6|9436.6|9445.1|9437.1|9445.1|9437.1|9444.6|9436.6|0
1586814000000|2020-04-13 21:40:00|9444.6|9436.6|9445.1|9437.1|9445.3|9437.3|9444.6|9436.6|0
1586814300000|2020-04-13 21:45:00|9444.6|9436.6|9445.5|9437.5|9445.5|9437.5|9443.9|9435.9|0
1586814600000|2020-04-13 21:50:00|9446.7|9438.7|9447.6|9439.6|9448.3|9440.3|9446.2|9438.2|0
1586814900000|2020-04-13 21:55:00|9447.8|9439.8|9447.3|9439.3|9449.2|9441.2|9447.3|9439.3|0
1586815200000|2020-04-13 22:00:00|9447.7|9439.7|9449.1|9441.1|9459.5|9451.5|9444.5|9436.5|0
1586815500000|2020-04-13 22:05:00|9449.3|9441.3|9462.9|9454.9|9463.5|9455.5|9447.1|9439.1|0
1586815800000|2020-04-13 22:10:00|9462.8|9454.8|9447.6|9439.6|9464.3|9456.3|9446.5|9438.5|0
1586816100000|2020-04-13 22:15:00|9447.4|9439.4|9450.8|9442.8|9455.6|9447.6|9441.8|9433.8|0
1586816400000|2020-04-13 22:20:00|9451.1|9443.1|9454.4|9446.4|9462.9|9454.9|9450.5|9442.5|0
1586816700000|2020-04-13 22:25:00|9454.3|9446.3|9454.1|9446.1|9457.3|9449.3|9450.5|9442.5|0
1586817000000|2020-04-13 22:30:00|9454.2|9446.2|9461|9453|9462.4|9454.4|9451.5|9443.5|0
1586817300000|2020-04-13 22:35:00|9461.3|9453.3|9464.7|9456.7|9465|9457|9457.9|9449.9|0
1586817600000|2020-04-13 22:40:00|9465|9457|9462.7|9454.7|9468.1|9460.1|9462.3|9454.3|0
1586817900000|2020-04-13 22:45:00|9462.8|9454.8|9465.2|9457.2|9465.2|9457.2|9456.8|9448.8|0
1586818200000|2020-04-13 22:50:00|9465.1|9457.1|9464.4|9456.4|9465.8|9457.8|9461.3|9453.3|0
1586818500000|2020-04-13 22:55:00|9464.1|9456.1|9455.1|9447.1|9464.4|9456.4|9454.2|9446.2|0
1586818800000|2020-04-13 23:00:00|9455|9447|9457.3|9449.3|9458.2|9450.2|9453.1|9445.1|0
1586819100000|2020-04-13 23:05:00|9457|9449|9449.4|9441.4|9458.2|9450.2|9449.4|9441.4|0
1586819400000|2020-04-13 23:10:00|9449.5|9441.5|9450|9442|9453.9|9445.9|9449.4|9441.4|0
1586819700000|2020-04-13 23:15:00|9450.1|9442.1|9453.9|9445.9|9455.3|9447.3|9449.4|9441.4|0
1586820000000|2020-04-13 23:20:00|9454.1|9446.1|9455.3|9447.3|9455.9|9447.9|9453.1|9445.1|0
1586820300000|2020-04-13 23:25:00|9455|9447|9452|9444|9455.3|9447.3|9450.9|9442.9|0
1586820600000|2020-04-13 23:30:00|9452.1|9444.1|9450|9442|9453.4|9445.4|9448|9440|0
1586820900000|2020-04-13 23:35:00|9449.9|9441.9|9450|9442|9451.4|9443.4|9449.4|9441.4|0
1586821200000|2020-04-13 23:40:00|9449.9|9441.9|9448.8|9440.8|9451.4|9443.4|9448|9440|0
1586821500000|2020-04-13 23:45:00|9448.3|9440.3|9449|9441|9449|9441|9443.5|9435.5|0
1586821800000|2020-04-13 23:50:00|9449.2|9441.2|9450.9|9442.9|9450.9|9442.9|9446.5|9438.5|0
1586822100000|2020-04-13 23:55:00|9450.4|9442.4|9453.6|9445.6|9453.6|9445.6|9448.2|9440.2|0
1586822400000|2020-04-14 00:00:00|9453.4|9445.4|9436.6|9428.6|9453.4|9445.4|9432.3|9424.3|0
1586822700000|2020-04-14 00:05:00|9436.7|9428.7|9417.4|9409.4|9439.9|9431.9|9417.4|9409.4|0
1586823000000|2020-04-14 00:10:00|9417.5|9409.5|9415.6|9407.6|9423.2|9415.2|9414.7|9406.7|0
1586823300000|2020-04-14 00:15:00|9415.7|9407.7|9439.7|9431.7|9448.4|9440.4|9414.7|9406.7|0
1586823600000|2020-04-14 00:20:00|9438.6|9430.6|9428.5|9420.5|9440|9432|9426|9418|0
1586823900000|2020-04-14 00:25:00|9428.4|9420.4|9420.3|9412.3|9433.9|9425.9|9420.1|9412.1|0
1586824200000|2020-04-14 00:30:00|9420.1|9412.1|9437.4|9429.4|9437.4|9429.4|9415|9407|0
1586824500000|2020-04-14 00:35:00|9437.3|9429.3|9440.6|9432.6|9449|9441|9436.1|9428.1|0
1586824800000|2020-04-14 00:40:00|9440.7|9432.7|9438|9430|9446.3|9438.3|9432.4|9424.4|0
1586825100000|2020-04-14 00:45:00|9438.1|9430.1|9429.5|9421.5|9438.1|9430.1|9423.9|9415.9|0
1586825400000|2020-04-14 00:50:00|9429.6|9421.6|9432.7|9424.7|9434.9|9426.9|9426.7|9418.7|0
1586825700000|2020-04-14 00:55:00|9432.6|9424.6|9438.8|9430.8|9441.4|9433.4|9429.9|9421.9|0
1586826000000|2020-04-14 01:00:00|9438.9|9430.9|9441.5|9433.5|9441.6|9433.6|9435.6|9427.6|0
1586826300000|2020-04-14 01:05:00|9440.9|9432.9|9436.2|9428.2|9444.3|9436.3|9433.2|9425.2|0
1586826600000|2020-04-14 01:10:00|9436.8|9428.8|9446.4|9438.4|9448.1|9440.1|9436.8|9428.8|0
1586826900000|2020-04-14 01:15:00|9446.3|9438.3|9459.8|9451.8|9459.8|9451.8|9440.7|9432.7|0
1586827200000|2020-04-14 01:20:00|9459.9|9451.9|9455.6|9447.6|9462.6|9454.6|9455.4|9447.4|0
1586827500000|2020-04-14 01:25:00|9455.5|9447.5|9449.6|9441.6|9462.5|9454.5|9448.3|9440.3|0
1586827800000|2020-04-14 01:30:00|9449|9441|9466.3|9458.3|9469.3|9461.3|9446.7|9438.7|0
1586828100000|2020-04-14 01:35:00|9466.4|9458.4|9463.1|9455.1|9469.1|9461.1|9460.2|9452.2|0
1586828400000|2020-04-14 01:40:00|9463.2|9455.2|9469|9461|9474.8|9466.8|9463.1|9455.1|0
1586828700000|2020-04-14 01:45:00|9468.9|9460.9|9470.5|9462.5|9474.6|9466.6|9468.8|9460.8|0
1586829000000|2020-04-14 01:50:00|9470.6|9462.6|9514.2|9506.2|9518.9|9510.9|9470|9462|0
1586829300000|2020-04-14 01:55:00|9513.6|9505.6|9514.8|9506.8|9521.6|9513.6|9508.8|9500.8|0
1586829600000|2020-04-14 02:00:00|9514.5|9506.5|9521|9513|9526.9|9518.9|9511.9|9503.9|0
1586829900000|2020-04-14 02:05:00|9521.1|9513.1|9512.1|9504.1|9527.1|9519.1|9512|9504|0
1586830200000|2020-04-14 02:10:00|9512.2|9504.2|9513.3|9505.3|9514.7|9506.7|9508.7|9500.7|0
1586830500000|2020-04-14 02:15:00|9513.4|9505.4|9503.5|9495.5|9514.8|9506.8|9503.4|9495.4|0
1586830800000|2020-04-14 02:20:00|9504|9496|9509.5|9501.5|9515.2|9507.2|9504|9496|0
1586831100000|2020-04-14 02:25:00|9509.4|9501.4|9504.5|9496.5|9509.4|9501.4|9495.8|9487.8|0
1586831400000|2020-04-14 02:30:00|9505|9497|9525.6|9517.6|9529.7|9521.7|9505|9497|0
1586831700000|2020-04-14 02:35:00|9525.7|9517.7|9529.8|9521.8|9534|9526|9525.7|9517.7|0
1586832000000|2020-04-14 02:40:00|9529.7|9521.7|9520.7|9512.7|9531.3|9523.3|9519.5|9511.5|0
1586832300000|2020-04-14 02:45:00|9520.8|9512.8|9519.4|9511.4|9522.3|9514.3|9516.3|9508.3|0
1586832600000|2020-04-14 02:50:00|9519.5|9511.5|9522.4|9514.4|9525.5|9517.5|9516.6|9508.6|0
1586832900000|2020-04-14 02:55:00|9522.3|9514.3|9522.3|9514.3|9525.6|9517.6|9518|9510|0
1586833200000|2020-04-14 03:00:00|9522.2|9514.2|9516.9|9508.9|9522.5|9514.5|9516.5|9508.5|0
1586833500000|2020-04-14 03:05:00|9517.4|9509.4|9511.3|9503.3|9519.5|9511.5|9511.3|9503.3|0
1586833800000|2020-04-14 03:10:00|9511.4|9503.4|9514.8|9506.8|9520.4|9512.4|9511.3|9503.3|0
1586834100000|2020-04-14 03:15:00|9514.7|9506.7|9510.9|9502.9|9518.1|9510.1|9509.2|9501.2|0
1586834400000|2020-04-14 03:20:00|9511|9503|9514.2|9506.2|9517.9|9509.9|9506.3|9498.3|0
1586834700000|2020-04-14 03:25:00|9514.1|9506.1|9514.1|9506.1|9516.6|9508.6|9508.3|9500.3|0
1586835000000|2020-04-14 03:30:00|9514.2|9506.2|9514.8|9506.8|9517.6|9509.6|9507.3|9499.3|0
1586835300000|2020-04-14 03:35:00|9514.9|9506.9|9503.4|9495.4|9515|9507|9502|9494|0
1586835600000|2020-04-14 03:40:00|9503.3|9495.3|9497.7|9489.7|9506.2|9498.2|9497.7|9489.7|0
1586835900000|2020-04-14 03:45:00|9498.2|9490.2|9500.9|9492.9|9500.9|9492.9|9495.3|9487.3|0
1586836200000|2020-04-14 03:50:00|9500.3|9492.3|9502.1|9494.1|9502.3|9494.3|9498.2|9490.2|0
1586836500000|2020-04-14 03:55:00|9502.2|9494.2|9512.7|9504.7|9515.1|9507.1|9495|9487|0
1586836800000|2020-04-14 04:00:00|9513.2|9505.2|9519.5|9511.5|9523.9|9515.9|9512.6|9504.6|0
1586837100000|2020-04-14 04:05:00|9519.4|9511.4|9509.7|9501.7|9519.4|9511.4|9509.4|9501.4|0
1586837400000|2020-04-14 04:10:00|9509.8|9501.8|9527.8|9519.8|9529.4|9521.4|9509.8|9501.8|0
1586837700000|2020-04-14 04:15:00|9527.3|9519.3|9543.7|9535.7|9544|9536|9523.7|9515.7|0
1586838000000|2020-04-14 04:20:00|9543.8|9535.8|9549.9|9541.9|9554.5|9546.5|9543.7|9535.7|0
1586838300000|2020-04-14 04:25:00|9550|9542|9549.6|9541.6|9554|9546|9548.1|9540.1|0
1586838600000|2020-04-14 04:30:00|9549.7|9541.7|9554.1|9546.1|9554.2|9546.2|9548.4|9540.4|0
1586838900000|2020-04-14 04:35:00|9554|9546|9550.6|9542.6|9556.9|9548.9|9549.2|9541.2|0
1586839200000|2020-04-14 04:40:00|9550.7|9542.7|9542.4|9534.4|9553.5|9545.5|9542.4|9534.4|0
1586839500000|2020-04-14 04:45:00|9542.3|9534.3|9545.2|9537.2|9548|9540|9539.5|9531.5|0
1586839800000|2020-04-14 04:50:00|9545.3|9537.3|9550.5|9542.5|9550.5|9542.5|9545|9537|0
1586840100000|2020-04-14 04:55:00|9550.6|9542.6|9552.5|9544.5|9556.6|9548.6|9550.6|9542.6|0
1586840400000|2020-04-14 05:00:00|9552.6|9544.6|9541.9|9533.9|9552.6|9544.6|9541.9|9533.9|0
1586840700000|2020-04-14 05:05:00|9541.8|9533.8|9525.1|9517.1|9541.9|9533.9|9524.9|9516.9|0
1586841000000|2020-04-14 05:10:00|9525.2|9517.2|9528.7|9520.7|9531.2|9523.2|9525.2|9517.2|0
1586841300000|2020-04-14 05:15:00|9528.6|9520.6|9537.5|9529.5|9540.3|9532.3|9523.3|9515.3|0
1586841600000|2020-04-14 05:20:00|9537|9529|9532.3|9524.3|9540.6|9532.6|9526.8|9518.8|0
1586841900000|2020-04-14 05:25:00|9532.4|9524.4|9529.9|9521.9|9544.3|9536.3|9529.8|9521.8|0
1586842200000|2020-04-14 05:30:00|9530.2|9522.2|9542.5|9534.5|9546.9|9538.9|9530|9522|0
1586842500000|2020-04-14 05:35:00|9542.6|9534.6|9530.9|9522.9|9544.2|9536.2|9529.5|9521.5|0
1586842800000|2020-04-14 05:40:00|9531|9523|9518.5|9510.5|9534.2|9526.2|9518.4|9510.4|0
1586843100000|2020-04-14 05:45:00|9518.6|9510.6|9529.8|9521.8|9536|9528|9518.5|9510.5|0
1586843400000|2020-04-14 05:50:00|9529.9|9521.9|9526.8|9518.8|9529.9|9521.9|9518.4|9510.4|0
1586843700000|2020-04-14 05:55:00|9526.7|9518.7|9523.9|9515.9|9529.1|9521.1|9516.8|9508.8|0
1586844000000|2020-04-14 06:00:00|9518.8|9514.8|9528.3|9524.3|9529.3|9525.3|9507.8|9503.8|99
1586844300000|2020-04-14 06:05:00|9528.8|9524.8|9515.8|9511.8|9535.3|9531.3|9513.3|9509.3|79
1586844600000|2020-04-14 06:10:00|9516.3|9512.3|9520.8|9516.8|9527.3|9523.3|9515.3|9511.3|40
1586844900000|2020-04-14 06:15:00|9519.8|9515.8|9521.3|9517.3|9524.3|9520.3|9514.8|9510.8|16
1586845200000|2020-04-14 06:20:00|9521.8|9517.8|9512.3|9508.3|9522.8|9518.8|9507.8|9503.8|38
1586845500000|2020-04-14 06:25:00|9512.8|9508.8|9512.8|9508.8|9518.3|9514.3|9504.3|9500.3|37
1586845800000|2020-04-14 06:30:00|9513.3|9509.3|9502.8|9498.8|9518.3|9514.3|9497.3|9493.3|103
1586846100000|2020-04-14 06:35:00|9502.3|9498.3|9499.8|9495.8|9505.8|9501.8|9488.3|9484.3|125
1586846400000|2020-04-14 06:40:00|9499.3|9495.3|9493.8|9489.8|9501.3|9497.3|9492.8|9488.8|26
1586846700000|2020-04-14 06:45:00|9494.3|9490.3|9509.3|9505.3|9509.3|9505.3|9488.3|9484.3|47
1586847000000|2020-04-14 06:50:00|9509.8|9505.8|9514.3|9510.3|9515.3|9511.3|9501.3|9497.3|40
1586847300000|2020-04-14 06:55:00|9513.8|9509.8|9535.3|9531.3|9541.3|9537.3|9513.8|9509.8|159
1586847600000|2020-04-14 07:00:00|9534.8|9530.8|9538.3|9534.3|9541.8|9537.8|9518.3|9514.3|862
1586847900000|2020-04-14 07:05:00|9537.3|9533.3|9524.3|9520.3|9553.3|9549.3|9522.8|9518.8|572
1586848200000|2020-04-14 07:10:00|9524.8|9520.8|9527.3|9523.3|9532.3|9528.3|9518.3|9514.3|323
1586848500000|2020-04-14 07:15:00|9526.8|9522.8|9542.8|9538.8|9549.8|9545.8|9525.8|9521.8|477
1586848800000|2020-04-14 07:20:00|9541.8|9537.8|9529.3|9525.3|9554.8|9550.8|9525.8|9521.8|751
1586849100000|2020-04-14 07:25:00|9528.8|9524.8|9528.8|9524.8|9528.8|9524.8|9528.8|9524.8|0
1586853300000|2020-04-14 08:35:00|9532.3|9524.3|9533.1|9525.1|9536.9|9528.9|9531.6|9523.6|0
1586853600000|2020-04-14 08:40:00|9533.9|9525.9|9530.1|9522.1|9539.2|9531.2|9529.3|9521.3|0
1586853900000|2020-04-14 08:45:00|9529.3|9521.3|9526.4|9518.4|9530.1|9522.1|9526.3|9518.3|0
1586854200000|2020-04-14 08:50:00|9526.3|9518.3|9523.4|9515.4|9527.2|9519.2|9523.4|9515.4|0
1586854500000|2020-04-14 08:55:00|9522.6|9514.6|9526.4|9518.4|9526.4|9518.4|9518.1|9510.1|0
1586854800000|2020-04-14 09:00:00|9525.7|9517.7|9525.7|9517.7|9527.2|9519.2|9523.4|9515.4|0
1586855100000|2020-04-14 09:05:00|9525.3|9517.3|9536.3|9528.3|9537.9|9529.9|9524.2|9516.2|0
1586855400000|2020-04-14 09:10:00|9535.6|9527.6|9545.5|9537.5|9548.1|9540.1|9535.6|9527.6|0
1586855700000|2020-04-14 09:15:00|9546.2|9538.2|9547|9539|9547.8|9539.8|9540.9|9532.9|0
1586856000000|2020-04-14 09:20:00|9547.4|9539.4|9542.4|9534.4|9547.8|9539.8|9541.3|9533.3|0
1586856300000|2020-04-14 09:25:00|9542.8|9534.8|9549.7|9541.7|9556.9|9548.9|9540.1|9532.1|0
1586856600000|2020-04-14 09:30:00|9550|9542|9559.9|9551.9|9559.9|9551.9|9549.3|9541.3|0
1586856900000|2020-04-14 09:35:00|9559.5|9551.5|9547|9539|9559.5|9551.5|9542.8|9534.8|0
1586857200000|2020-04-14 09:40:00|9546.6|9538.6|9546.6|9538.6|9550|9542|9543.9|9535.9|0
1586857500000|2020-04-14 09:45:00|9546.2|9538.2|9550.8|9542.8|9553.1|9545.1|9544.3|9536.3|0
1586857800000|2020-04-14 09:50:00|9550|9542|9544.3|9536.3|9550|9542|9542.4|9534.4|0
1586858100000|2020-04-14 09:55:00|9543.9|9535.9|9543.6|9535.6|9545.1|9537.1|9537.9|9529.9|0
1586858400000|2020-04-14 10:00:00|9543.2|9535.2|9542.4|9534.4|9546.2|9538.2|9539.4|9531.4|0
1586858700000|2020-04-14 10:05:00|9543.2|9535.2|9537.9|9529.9|9543.2|9535.2|9534.1|9526.1|0
1586859000000|2020-04-14 10:10:00|9538.6|9530.6|9539.4|9531.4|9545.5|9537.5|9536.3|9528.3|0
1586859300000|2020-04-14 10:15:00|9540.1|9532.1|9538.6|9530.6|9542.4|9534.4|9535.6|9527.6|0
1586859600000|2020-04-14 10:20:00|9539.4|9531.4|9547.4|9539.4|9547.8|9539.8|9533.3|9525.3|0
1586859900000|2020-04-14 10:25:00|9547|9539|9548.5|9540.5|9549.7|9541.7|9546.2|9538.2|0
1586860200000|2020-04-14 10:30:00|9547.8|9539.8|9541.7|9533.7|9552.3|9544.3|9540.1|9532.1|0
1586860500000|2020-04-14 10:35:00|9542.4|9534.4|9545.9|9537.9|9547|9539|9541.7|9533.7|0
1586860800000|2020-04-14 10:40:00|9545.5|9537.5|9538.6|9530.6|9545.9|9537.9|9537.9|9529.9|0
1586861100000|2020-04-14 10:45:00|9539|9531|9521.9|9513.9|9540.9|9532.9|9520.7|9512.7|0
1586861400000|2020-04-14 10:50:00|9522.3|9514.3|9526.8|9518.8|9528.7|9520.7|9516.6|9508.6|172
1586861700000|2020-04-14 10:55:00|9527.2|9519.2|9532.5|9524.5|9537.9|9529.9|9523.4|9515.4|0
1586862000000|2020-04-14 11:00:00|9533.3|9525.3|9542.4|9534.4|9543.2|9535.2|9533.3|9525.3|0
1586862300000|2020-04-14 11:05:00|9542|9534|9539.4|9531.4|9545.9|9537.9|9537.1|9529.1|0
1586862600000|2020-04-14 11:10:00|9539|9531|9533.3|9525.3|9539.4|9531.4|9527.2|9519.2|0
1586862900000|2020-04-14 11:15:00|9532.9|9524.9|9521.1|9513.1|9533.3|9525.3|9521.1|9513.1|0
1586863200000|2020-04-14 11:20:00|9520.4|9512.4|9530.3|9522.3|9531.8|9523.8|9519.6|9511.6|0
1586863500000|2020-04-14 11:25:00|9531|9523|9534.8|9526.8|9534.8|9526.8|9526.4|9518.4|0
1586863800000|2020-04-14 11:30:00|9534.1|9526.1|9532.5|9524.5|9535.6|9527.6|9531.8|9523.8|0
1586864100000|2020-04-14 11:35:00|9531.8|9523.8|9547|9539|9550.8|9542.8|9529.5|9521.5|0
1586864400000|2020-04-14 11:40:00|9547.8|9539.8|9557.6|9549.6|9558.4|9550.4|9545.5|9537.5|0
1586864700000|2020-04-14 11:45:00|9558.4|9550.4|9556|9548|9567.5|9559.5|9556|9548|0
1586865000000|2020-04-14 11:50:00|9555.3|9547.3|9563.4|9555.4|9564.1|9556.1|9540.7|9532.7|0
1586865300000|2020-04-14 11:55:00|9564.1|9556.1|9581.1|9573.1|9583|9575|9560.3|9552.3|0
1586865600000|2020-04-14 12:00:00|9580.4|9572.4|9592.8|9584.8|9593.6|9585.6|9578|9570|0
1586865900000|2020-04-14 12:05:00|9594.3|9586.3|9558.8|9554.8|9604.9|9596.9|9557.8|9553.8|1253
1586866200000|2020-04-14 12:10:00|9558.3|9554.3|9561.8|9557.8|9571.8|9567.8|9554.3|9550.3|579
1586866500000|2020-04-14 12:15:00|9562.3|9558.3|9588.8|9584.8|9592.8|9588.8|9560.8|9556.8|475
1586866800000|2020-04-14 12:20:00|9589.3|9585.3|9591.8|9587.8|9595.8|9591.8|9581.8|9577.8|668
1586867100000|2020-04-14 12:25:00|9590.3|9586.3|9582.3|9578.3|9591.8|9587.8|9580.3|9576.3|322
1586867400000|2020-04-14 12:30:00|9581.8|9577.8|9578.3|9574.3|9582.8|9578.8|9568.8|9564.8|388
1586867700000|2020-04-14 12:35:00|9579.3|9575.3|9579.8|9575.8|9588.3|9584.3|9573.8|9569.8|1073
1586868000000|2020-04-14 12:40:00|9579.3|9575.3|9569.8|9565.8|9579.3|9575.3|9569.8|9565.8|163
1586868300000|2020-04-14 12:45:00|9569.3|9565.3|9582.8|9578.8|9582.8|9578.8|9569.3|9565.3|354
1586868600000|2020-04-14 12:50:00|9582.3|9578.3|9574.8|9570.8|9582.3|9578.3|9574.3|9570.3|249
1586868900000|2020-04-14 12:55:00|9576.3|9572.3|9556.3|9552.3|9577.8|9573.8|9555.8|9551.8|252
1586869200000|2020-04-14 13:00:00|9555.8|9551.8|9558.8|9554.8|9566.8|9562.8|9550.3|9546.3|196
1586869500000|2020-04-14 13:05:00|9558.3|9554.3|9572.8|9568.8|9572.8|9568.8|9557.3|9553.3|169
1586869800000|2020-04-14 13:10:00|9572.3|9568.3|9579.3|9575.3|9581.3|9577.3|9569.3|9565.3|303
1586870100000|2020-04-14 13:15:00|9579.8|9575.8|9579.8|9575.8|9587.8|9583.8|9576.8|9572.8|224
1586870400000|2020-04-14 13:20:00|9579.3|9575.3|9556.3|9552.3|9579.3|9575.3|9556.3|9552.3|198
1586870700000|2020-04-14 13:25:00|9556.8|9552.8|9553.8|9549.8|9562.3|9558.3|9545.8|9541.8|236
1586871000000|2020-04-14 13:30:00|9553.3|9549.3|9549.8|9545.8|9554.8|9550.8|9528.3|9524.3|598
1586871300000|2020-04-14 13:35:00|9550.3|9546.3|9536.8|9532.8|9558.8|9554.8|9536.8|9532.8|485
1586871600000|2020-04-14 13:40:00|9537.3|9533.3|9549.8|9545.8|9551.8|9547.8|9534.8|9530.8|291
1586871900000|2020-04-14 13:45:00|9550.3|9546.3|9565.8|9561.8|9568.3|9564.3|9545.3|9541.3|295
1586872200000|2020-04-14 13:50:00|9566.3|9562.3|9568.3|9564.3|9573.3|9569.3|9564.3|9560.3|392
1586872500000|2020-04-14 13:55:00|9568.8|9564.8|9582.3|9578.3|9585.3|9581.3|9567.3|9563.3|312
1586872800000|2020-04-14 14:00:00|9582.8|9578.8|9568.8|9564.8|9585.3|9581.3|9568.8|9564.8|424
1586873100000|2020-04-14 14:05:00|9569.3|9565.3|9563.8|9559.8|9571.3|9567.3|9562.3|9558.3|222
1586873400000|2020-04-14 14:10:00|9563.3|9559.3|9579.8|9575.8|9586.8|9582.8|9561.8|9557.8|384
1586873700000|2020-04-14 14:15:00|9580.3|9576.3|9599.8|9595.8|9600.3|9596.3|9580.3|9576.3|353
1586874000000|2020-04-14 14:20:00|9600.3|9596.3|9592.8|9588.8|9600.8|9596.8|9589.8|9585.8|619
1586874300000|2020-04-14 14:25:00|9593.3|9589.3|9587.3|9583.3|9594.8|9590.8|9576.8|9572.8|279
1586874600000|2020-04-14 14:30:00|9586.8|9582.8|9580.3|9576.3|9587.8|9583.8|9572.8|9568.8|380
1586874900000|2020-04-14 14:35:00|9580.8|9576.8|9572.8|9568.8|9590.8|9586.8|9572.3|9568.3|342
1586875200000|2020-04-14 14:40:00|9573.3|9569.3|9566.3|9562.3|9576.3|9572.3|9562.3|9558.3|702
1586875500000|2020-04-14 14:45:00|9565.8|9561.8|9567.3|9563.3|9573.8|9569.8|9560.3|9556.3|260
1586875800000|2020-04-14 14:50:00|9567.8|9563.8|9555.8|9551.8|9568.3|9564.3|9554.3|9550.3|241
1586876100000|2020-04-14 14:55:00|9555.3|9551.3|9550.8|9546.8|9563.3|9559.3|9547.8|9543.8|581
1586876400000|2020-04-14 15:00:00|9552.8|9548.8|9548.8|9544.8|9563.3|9559.3|9547.8|9543.8|263
1586876700000|2020-04-14 15:05:00|9548.3|9544.3|9545.8|9541.8|9552.8|9548.8|9541.8|9537.8|386
1586877000000|2020-04-14 15:10:00|9545.3|9541.3|9531.3|9527.3|9548.3|9544.3|9528.3|9524.3|504
1586877300000|2020-04-14 15:15:00|9532.8|9528.8|9500.3|9496.3|9532.8|9528.8|9499.8|9495.8|1020
1586877600000|2020-04-14 15:20:00|9501.8|9497.8|9529.3|9525.3|9530.3|9526.3|9499.3|9495.3|1638
1586877900000|2020-04-14 15:25:00|9528.8|9524.8|9534.8|9530.8|9534.8|9530.8|9510.8|9506.8|1849
1586878200000|2020-04-14 15:30:00|9533.3|9529.3|9537.8|9533.8|9547.8|9543.8|9531.3|9527.3|2143
1586878500000|2020-04-14 15:35:00|9536.8|9532.8|9524.8|9520.8|9537.3|9533.3|9522.8|9518.8|628
1586878800000|2020-04-14 15:40:00|9525.3|9521.3|9535.8|9531.8|9537.8|9533.8|9519.3|9515.3|212
1586879100000|2020-04-14 15:45:00|9536.3|9532.3|9520.8|9516.8|9537.3|9533.3|9517.8|9513.8|445
1586879400000|2020-04-14 15:50:00|9521.3|9517.3|9527.8|9523.8|9529.8|9525.8|9515.8|9511.8|92
1586879700000|2020-04-14 15:55:00|9525.8|9521.8|9521.8|9517.8|9528.3|9524.3|9516.3|9512.3|199
1586880000000|2020-04-14 16:00:00|9522.3|9518.3|9548.8|9544.8|9552.3|9548.3|9522.3|9518.3|111
1586880300000|2020-04-14 16:05:00|9549.3|9545.3|9551.3|9547.3|9554.8|9550.8|9542.8|9538.8|131
1586880600000|2020-04-14 16:10:00|9550.8|9546.8|9542.3|9538.3|9552.8|9548.8|9542.3|9538.3|57
1586880900000|2020-04-14 16:15:00|9542.8|9538.8|9569.8|9565.8|9580.8|9576.8|9541.8|9537.8|281
1586881200000|2020-04-14 16:20:00|9570.3|9566.3|9571.8|9567.8|9578.3|9574.3|9569.8|9565.8|133
1586881500000|2020-04-14 16:25:00|9571.3|9567.3|9568.8|9564.8|9575.3|9571.3|9564.8|9560.8|23
1586881800000|2020-04-14 16:30:00|9569.3|9565.3|9567.3|9563.3|9574.3|9570.3|9565.8|9561.8|37
1586882100000|2020-04-14 16:35:00|9567.8|9563.8|9564.3|9560.3|9573.8|9569.8|9562.8|9558.8|117
1586882400000|2020-04-14 16:40:00|9564.8|9560.8|9569.3|9565.3|9572.8|9568.8|9564.8|9560.8|78
1586882700000|2020-04-14 16:45:00|9568.8|9564.8|9572.3|9568.3|9575.3|9571.3|9567.3|9563.3|36
1586883000000|2020-04-14 16:50:00|9574.3|9570.3|9577.3|9573.3|9577.3|9573.3|9571.8|9567.8|25
1586883300000|2020-04-14 16:55:00|9577.8|9573.8|9572.8|9568.8|9583.3|9579.3|9572.8|9568.8|17
1586883600000|2020-04-14 17:00:00|9575.8|9571.8|9571.8|9567.8|9576.8|9572.8|9564.8|9560.8|21
1586883900000|2020-04-14 17:05:00|9572.3|9568.3|9566.8|9562.8|9572.3|9568.3|9565.8|9561.8|4
1586884200000|2020-04-14 17:10:00|9565.8|9561.8|9571.3|9567.3|9572.3|9568.3|9565.3|9561.3|18
1586884500000|2020-04-14 17:15:00|9570.8|9566.8|9558.8|9554.8|9571.3|9567.3|9558.8|9554.8|7
1586884800000|2020-04-14 17:20:00|9558.3|9554.3|9571.3|9567.3|9571.3|9567.3|9555.8|9551.8|4
1586885100000|2020-04-14 17:25:00|9570.8|9566.8|9567.8|9563.8|9572.8|9568.8|9562.3|9558.3|34
1586885400000|2020-04-14 17:30:00|9568.3|9564.3|9569.8|9565.8|9576.3|9572.3|9567.8|9563.8|13
1586885700000|2020-04-14 17:35:00|9570.3|9566.3|9564.8|9560.8|9570.8|9566.8|9561.8|9557.8|34
1586886000000|2020-04-14 17:40:00|9565.8|9561.8|9562.3|9558.3|9568.3|9564.3|9560.3|9556.3|25
1586886300000|2020-04-14 17:45:00|9562.8|9558.8|9568.3|9564.3|9570.3|9566.3|9559.8|9555.8|32
1586886600000|2020-04-14 17:50:00|9567.8|9563.8|9573.8|9569.8|9580.3|9576.3|9567.3|9563.3|8
1586886900000|2020-04-14 17:55:00|9573.3|9569.3|9570.8|9566.8|9581.3|9577.3|9570.3|9566.3|63
1586887200000|2020-04-14 18:00:00|9571.3|9567.3|9566.8|9562.8|9572.8|9568.8|9561.3|9557.3|25
1586887500000|2020-04-14 18:05:00|9566.3|9562.3|9565.8|9561.8|9569.3|9565.3|9561.3|9557.3|2
1586887800000|2020-04-14 18:10:00|9566.3|9562.3|9569.8|9565.8|9573.3|9569.3|9566.3|9562.3|7
1586888100000|2020-04-14 18:15:00|9569.3|9565.3|9578.3|9574.3|9578.3|9574.3|9568.3|9564.3|4
1586888400000|2020-04-14 18:20:00|9577.8|9573.8|9579.3|9575.3|9581.8|9577.8|9576.8|9572.8|34
1586888700000|2020-04-14 18:25:00|9579.8|9575.8|9561.8|9557.8|9579.8|9575.8|9561.3|9557.3|8
1586889000000|2020-04-14 18:30:00|9562.3|9558.3|9562.8|9558.8|9570.3|9566.3|9558.8|9554.8|11
1586889300000|2020-04-14 18:35:00|9563.3|9559.3|9563.8|9559.8|9568.3|9564.3|9561.8|9557.8|5
1586889600000|2020-04-14 18:40:00|9564.3|9560.3|9559.8|9555.8|9569.8|9565.8|9557.8|9553.8|13
1586889900000|2020-04-14 18:45:00|9560.3|9556.3|9558.3|9554.3|9564.3|9560.3|9556.8|9552.8|4
1586890200000|2020-04-14 18:50:00|9557.8|9553.8|9564.8|9560.8|9570.3|9566.3|9557.8|9553.8|11
1586890500000|2020-04-14 18:55:00|9564.3|9560.3|9564.3|9560.3|9567.8|9563.8|9559.8|9555.8|17
1586890800000|2020-04-14 19:00:00|9563.8|9559.8|9554.3|9550.3|9568.3|9564.3|9550.3|9546.3|50
1586891100000|2020-04-14 19:05:00|9553.8|9549.8|9535.3|9531.3|9554.8|9550.8|9533.8|9529.8|53
1586891400000|2020-04-14 19:10:00|9534.3|9530.3|9537.3|9533.3|9539.3|9535.3|9528.8|9524.8|46
1586891700000|2020-04-14 19:15:00|9536.8|9532.8|9539.3|9535.3|9541.3|9537.3|9525.3|9521.3|26
1586892000000|2020-04-14 19:20:00|9538.8|9534.8|9533.8|9529.8|9539.3|9535.3|9527.3|9523.3|19
1586892300000|2020-04-14 19:25:00|9533.3|9529.3|9546.8|9542.8|9547.3|9543.3|9532.3|9528.3|21
1586892600000|2020-04-14 19:30:00|9546.3|9542.3|9545.8|9541.8|9554.3|9550.3|9541.8|9537.8|24
1586892900000|2020-04-14 19:35:00|9545.3|9541.3|9550.8|9546.8|9553.8|9549.8|9544.8|9540.8|39
1586893200000|2020-04-14 19:40:00|9549.3|9545.3|9546.3|9542.3|9558.3|9554.3|9546.3|9542.3|8
1586893500000|2020-04-14 19:45:00|9546.8|9542.8|9556.3|9552.3|9560.3|9556.3|9543.3|9539.3|30
1586893800000|2020-04-14 19:50:00|9556.8|9552.8|9544.8|9540.8|9562.8|9558.8|9540.8|9536.8|75
1586894100000|2020-04-14 19:55:00|9542.3|9538.3|9543.8|9535.8|9544.3|9540.3|9532.8|9528.8|54
1586894400000|2020-04-14 20:00:00|9543.3|9535.3|9548.3|9540.3|9552.8|9544.8|9540.6|9532.6|0
1586894700000|2020-04-14 20:05:00|9548.4|9540.4|9554.2|9546.2|9556.2|9548.2|9548.3|9540.3|0
1586895000000|2020-04-14 20:10:00|9554.4|9546.4|9561|9553|9563.9|9555.9|9553.6|9545.6|0
1586895300000|2020-04-14 20:15:00|9561.5|9553.5|9561.5|9553.5|9561.9|9553.9|9560.8|9552.8|0
1586895600000|2020-04-14 20:20:00|9561.3|9553.3|9560.8|9552.8|9562.2|9554.2|9560.6|9552.6|0
1586895900000|2020-04-14 20:25:00|9560.6|9552.6|9559.9|9551.9|9560.8|9552.8|9559.4|9551.4|0
1586896200000|2020-04-14 20:30:00|9559.6|9551.6|9555.9|9547.9|9561.6|9553.6|9553.9|9545.9|0
1586896500000|2020-04-14 20:35:00|9555.8|9547.8|9561.9|9553.9|9562.5|9554.5|9555.1|9547.1|0
1586896800000|2020-04-14 20:40:00|9562.1|9554.1|9561.9|9553.9|9562.5|9554.5|9560|9552|0
1586897100000|2020-04-14 20:45:00|9561.8|9553.8|9561.9|9553.9|9563.1|9555.1|9560.5|9552.5|0
1586897400000|2020-04-14 20:50:00|9562.1|9554.1|9561.9|9553.9|9563.1|9555.1|9560|9552|0
1586897700000|2020-04-14 20:55:00|9562.1|9554.1|9563.6|9555.6|9564.2|9556.2|9560|9552|0
1586898000000|2020-04-14 21:00:00|9563.3|9555.3|9564.5|9556.5|9564.5|9556.5|9562.6|9554.6|0
1586898300000|2020-04-14 21:05:00|9564.2|9556.2|9563.6|9555.6|9564.9|9556.9|9563.1|9555.1|0
1586898600000|2020-04-14 21:10:00|9564|9556|9563.6|9555.6|9564|9556|9562.9|9554.9|0
1586898900000|2020-04-14 21:15:00|9564.2|9556.2|9565.4|9557.4|9565.8|9557.8|9563.6|9555.6|0
1586899200000|2020-04-14 21:20:00|9565.8|9557.8|9565.6|9557.6|9566.1|9558.1|9564.9|9556.9|0
1586899500000|2020-04-14 21:25:00|9565.8|9557.8|9565.6|9557.6|9565.8|9557.8|9565.4|9557.4|0
1586899800000|2020-04-14 21:30:00|9566.1|9558.1|9564.7|9556.7|9566.3|9558.3|9564.7|9556.7|0
1586900100000|2020-04-14 21:35:00|9564.5|9556.5|9564.7|9556.7|9564.9|9556.9|9564.2|9556.2|0
1586900400000|2020-04-14 21:40:00|9564.9|9556.9|9563.1|9555.1|9564.9|9556.9|9563.1|9555.1|0
1586900700000|2020-04-14 21:45:00|9562.6|9554.6|9563.8|9555.8|9564|9556|9562.2|9554.2|0
1586901000000|2020-04-14 21:50:00|9563.1|9555.1|9563.8|9555.8|9564.2|9556.2|9563.1|9555.1|0
1586901300000|2020-04-14 21:55:00|9563.1|9555.1|9564.7|9556.7|9564.7|9556.7|9562.2|9554.2|0
1586901600000|2020-04-14 22:00:00|9565.1|9557.1|9554.6|9546.6|9566.2|9558.2|9550.1|9542.1|0
1586901900000|2020-04-14 22:05:00|9554.7|9546.7|9555.3|9547.3|9559|9551|9554.4|9546.4|0
1586902200000|2020-04-14 22:10:00|9555.5|9547.5|9547.9|9539.9|9555.5|9547.5|9544.5|9536.5|0
1586902500000|2020-04-14 22:15:00|9548.1|9540.1|9546.9|9538.9|9553.9|9545.9|9546|9538|0
1586902800000|2020-04-14 22:20:00|9547|9539|9552.6|9544.6|9552.6|9544.6|9546.8|9538.8|0
1586903100000|2020-04-14 22:25:00|9552.9|9544.9|9557.9|9549.9|9559.4|9551.4|9552.9|9544.9|0
1586903400000|2020-04-14 22:30:00|9557.4|9549.4|9557.9|9549.9|9557.9|9549.9|9556|9548|0
1586903700000|2020-04-14 22:35:00|9557.8|9549.8|9552.6|9544.6|9559.1|9551.1|9552.6|9544.6|0
1586904000000|2020-04-14 22:40:00|9552.5|9544.5|9553.4|9545.4|9554|9546|9551.4|9543.4|0
1586904300000|2020-04-14 22:45:00|9553.3|9545.3|9552|9544|9554.6|9546.6|9552|9544|0
1586904600000|2020-04-14 22:50:00|9552.1|9544.1|9550.6|9542.6|9552.6|9544.6|9550|9542|0
1586904900000|2020-04-14 22:55:00|9550.3|9542.3|9548.1|9540.1|9550.3|9542.3|9547.5|9539.5|0
1586905200000|2020-04-14 23:00:00|9548|9540|9544.3|9536.3|9554|9546|9544.3|9536.3|0
1586905500000|2020-04-14 23:05:00|9544.5|9536.5|9541|9533|9545.5|9537.5|9541|9533|0
1586905800000|2020-04-14 23:10:00|9541.1|9533.1|9541.6|9533.6|9545.2|9537.2|9541|9533|0
1586906100000|2020-04-14 23:15:00|9541.5|9533.5|9536.4|9528.4|9542.4|9534.4|9533.9|9525.9|0
1586906400000|2020-04-14 23:20:00|9536.2|9528.2|9535.3|9527.3|9537|9529|9533.9|9525.9|0
1586906700000|2020-04-14 23:25:00|9535.2|9527.2|9534.5|9526.5|9537.8|9529.8|9533.9|9525.9|0
1586907000000|2020-04-14 23:30:00|9534.3|9526.3|9530.7|9522.7|9537.8|9529.8|9528.2|9520.2|0
1586907300000|2020-04-14 23:35:00|9530.2|9522.2|9530.7|9522.7|9532.5|9524.5|9528|9520|0
1586907600000|2020-04-14 23:40:00|9530.8|9522.8|9536.7|9528.7|9537.4|9529.4|9530.7|9522.7|0
1586907900000|2020-04-14 23:45:00|9536.2|9528.2|9537.9|9529.9|9541.9|9533.9|9536.2|9528.2|0
1586908200000|2020-04-14 23:50:00|9537.4|9529.4|9538.2|9530.2|9541.3|9533.3|9536.2|9528.2|0
1586908500000|2020-04-14 23:55:00|9538.3|9530.3|9532.7|9524.7|9538.5|9530.5|9531.7|9523.7|0
1586908800000|2020-04-15 00:00:00|9532.9|9524.9|9527.2|9519.2|9532.9|9524.9|9524.6|9516.6|0
1586909100000|2020-04-15 00:05:00|9527|9519|9529.7|9521.7|9531.1|9523.1|9521.2|9513.2|0
1586909400000|2020-04-15 00:10:00|9529.9|9521.9|9534.7|9526.7|9535|9527|9528.5|9520.5|0
1586909700000|2020-04-15 00:15:00|9535|9527|9534.2|9526.2|9541.6|9533.6|9532.4|9524.4|0
1586910000000|2020-04-15 00:20:00|9534.1|9526.1|9521.9|9513.9|9534.1|9526.1|9517.6|9509.6|0
1586910300000|2020-04-15 00:25:00|9522|9514|9518.1|9510.1|9522|9514|9508.3|9500.3|0
1586910600000|2020-04-15 00:30:00|9518.7|9510.7|9515.1|9507.1|9525|9517|9513.9|9505.9|0
1586910900000|2020-04-15 00:35:00|9515.2|9507.2|9511.1|9503.1|9515.4|9507.4|9505.7|9497.7|0
1586911200000|2020-04-15 00:40:00|9511|9503|9517.6|9509.6|9518.9|9510.9|9502.5|9494.5|0
1586911500000|2020-04-15 00:45:00|9518.2|9510.2|9517.8|9509.8|9518.9|9510.9|9510.3|9502.3|0
1586911800000|2020-04-15 00:50:00|9517.9|9509.9|9524.6|9516.6|9527.4|9519.4|9516.5|9508.5|0
1586912100000|2020-04-15 00:55:00|9524.7|9516.7|9527.4|9519.4|9531.8|9523.8|9524.6|9516.6|0
1586912400000|2020-04-15 01:00:00|9528|9520|9527.3|9519.3|9530.2|9522.2|9520.2|9512.2|0
1586912700000|2020-04-15 01:05:00|9527.2|9519.2|9519.8|9511.8|9527.2|9519.2|9514|9506|0
1586913000000|2020-04-15 01:10:00|9519.9|9511.9|9522.6|9514.6|9524.1|9516.1|9516.9|9508.9|0
1586913300000|2020-04-15 01:15:00|9522.1|9514.1|9513.1|9505.1|9522.7|9514.7|9511.4|9503.4|0
1586913600000|2020-04-15 01:20:00|9515.7|9507.7|9511.1|9503.1|9521.2|9513.2|9510.9|9502.9|0
1586913900000|2020-04-15 01:25:00|9511.2|9503.2|9516|9508|9520.1|9512.1|9509.8|9501.8|0
1586914200000|2020-04-15 01:30:00|9516.6|9508.6|9520.1|9512.1|9524.7|9516.7|9516.6|9508.6|0
1586914500000|2020-04-15 01:35:00|9519.9|9511.9|9523.1|9515.1|9524.7|9516.7|9518.6|9510.6|0
1586914800000|2020-04-15 01:40:00|9523|9515|9525.9|9517.9|9527.4|9519.4|9521.5|9513.5|0
1586915100000|2020-04-15 01:45:00|9526|9518|9521.8|9513.8|9527.2|9519.2|9520.4|9512.4|0
1586915400000|2020-04-15 01:50:00|9521.7|9513.7|9526.4|9518.4|9527.9|9519.9|9521.7|9513.7|0
1586915700000|2020-04-15 01:55:00|9526.5|9518.5|9526.5|9518.5|9527.9|9519.9|9523.3|9515.3|0
1586916000000|2020-04-15 02:00:00|9526.6|9518.6|9523.6|9515.6|9531.1|9523.1|9523.6|9515.6|0
1586916300000|2020-04-15 02:05:00|9523.7|9515.7|9519.3|9511.3|9523.8|9515.8|9517.8|9509.8|0
1586916600000|2020-04-15 02:10:00|9519.1|9511.1|9514.9|9506.9|9519.1|9511.1|9512.1|9504.1|0
1586916900000|2020-04-15 02:15:00|9516.2|9508.2|9513.5|9505.5|9519.1|9511.1|9512.1|9504.1|0
1586917200000|2020-04-15 02:20:00|9513.6|9505.6|9516.5|9508.5|9516.6|9508.6|9510.9|9502.9|0
1586917500000|2020-04-15 02:25:00|9516.6|9508.6|9513.6|9505.6|9516.7|9508.7|9513.5|9505.5|0
1586917800000|2020-04-15 02:30:00|9513.5|9505.5|9513.2|9505.2|9519.3|9511.3|9510.3|9502.3|0
1586918100000|2020-04-15 02:35:00|9513.3|9505.3|9506.3|9498.3|9518.6|9510.6|9504.8|9496.8|0
1586918400000|2020-04-15 02:40:00|9506.8|9498.8|9495.1|9487.1|9507.6|9499.6|9495|9487|0
1586918700000|2020-04-15 02:45:00|9495.6|9487.6|9495|9487|9499.1|9491.1|9494.8|9486.8|0
1586919000000|2020-04-15 02:50:00|9494.9|9486.9|9499.6|9491.6|9502.4|9494.4|9493.5|9485.5|0
1586919300000|2020-04-15 02:55:00|9499.5|9491.5|9499.4|9491.4|9499.7|9491.7|9493.9|9485.9|0
1586919600000|2020-04-15 03:00:00|9499.5|9491.5|9503.9|9495.9|9505.4|9497.4|9498.1|9490.1|0
1586919900000|2020-04-15 03:05:00|9503.8|9495.8|9505.1|9497.1|9506.5|9498.5|9502.4|9494.4|0
1586920200000|2020-04-15 03:10:00|9505.2|9497.2|9513.2|9505.2|9513.3|9505.3|9505|9497|0
1586920500000|2020-04-15 03:15:00|9511.9|9503.9|9520.6|9512.6|9522|9514|9511.8|9503.8|0
1586920800000|2020-04-15 03:20:00|9520.7|9512.7|9523.5|9515.5|9524.9|9516.9|9516.1|9508.1|0
1586921100000|2020-04-15 03:25:00|9523.4|9515.4|9522|9514|9524.9|9516.9|9519.1|9511.1|0
1586921400000|2020-04-15 03:30:00|9522.1|9514.1|9521.8|9513.8|9527.7|9519.7|9520.5|9512.5|0
1586921700000|2020-04-15 03:35:00|9521.9|9513.9|9526.3|9518.3|9526.4|9518.4|9519.1|9511.1|0
1586922000000|2020-04-15 03:40:00|9525.8|9517.8|9526.4|9518.4|9527.8|9519.8|9523.4|9515.4|0
1586922300000|2020-04-15 03:45:00|9526.5|9518.5|9529|9521|9533.1|9525.1|9526.4|9518.4|0
1586922600000|2020-04-15 03:50:00|9529.1|9521.1|9529.4|9521.4|9533.7|9525.7|9529|9521|0
1586922900000|2020-04-15 03:55:00|9529.3|9521.3|9522.5|9514.5|9529.3|9521.3|9522.4|9514.4|0
1586923200000|2020-04-15 04:00:00|9522.6|9514.6|9522.2|9514.2|9525.2|9517.2|9519.5|9511.5|0
1586923500000|2020-04-15 04:05:00|9522.3|9514.3|9520.6|9512.6|9522.3|9514.3|9519.5|9511.5|0
1586923800000|2020-04-15 04:10:00|9519.3|9511.3|9519.3|9511.3|9519.5|9511.5|9516.4|9508.4|0
1586924100000|2020-04-15 04:15:00|9519.2|9511.2|9520.9|9512.9|9523.7|9515.7|9519.2|9511.2|0
1586924400000|2020-04-15 04:20:00|9521|9513|9533.6|9525.6|9537.7|9529.7|9521|9513|0
1586924700000|2020-04-15 04:25:00|9533.4|9525.4|9533.3|9525.3|9533.5|9525.5|9526.5|9518.5|0
1586925000000|2020-04-15 04:30:00|9533.4|9525.4|9543.2|9535.2|9543.3|9535.3|9533.3|9525.3|0
1586925300000|2020-04-15 04:35:00|9543.1|9535.1|9534.6|9526.6|9543.1|9535.1|9534.5|9526.5|0
1586925600000|2020-04-15 04:40:00|9534.5|9526.5|9536.1|9528.1|9536.2|9528.2|9533.2|9525.2|0
1586925900000|2020-04-15 04:45:00|9536.2|9528.2|9527|9519|9536.2|9528.2|9527|9519|0
1586926200000|2020-04-15 04:50:00|9527.1|9519.1|9530.8|9522.8|9530.8|9522.8|9522.8|9514.8|0
1586926500000|2020-04-15 04:55:00|9530.9|9522.9|9526.3|9518.3|9532.3|9524.3|9523.6|9515.6|0
1586926800000|2020-04-15 05:00:00|9526.9|9518.9|9538|9530|9538|9530|9524.8|9516.8|0
1586927100000|2020-04-15 05:05:00|9537.9|9529.9|9537.6|9529.6|9540.2|9532.2|9533.5|9525.5|0
1586927400000|2020-04-15 05:10:00|9537.7|9529.7|9536.1|9528.1|9537.7|9529.7|9530.3|9522.3|0
1586927700000|2020-04-15 05:15:00|9536|9528|9527.2|9519.2|9537.4|9529.4|9527.2|9519.2|0
1586928000000|2020-04-15 05:20:00|9527.3|9519.3|9511.4|9503.4|9528.7|9520.7|9511.4|9503.4|0
1586928300000|2020-04-15 05:25:00|9510.9|9502.9|9507.3|9499.3|9516.5|9508.5|9503.8|9495.8|0
1586928600000|2020-04-15 05:30:00|9507.4|9499.4|9520.3|9512.3|9521.4|9513.4|9507.1|9499.1|0
1586928900000|2020-04-15 05:35:00|9520.8|9512.8|9517.9|9509.9|9524.4|9516.4|9517.3|9509.3|0
1586929200000|2020-04-15 05:40:00|9517.7|9509.7|9516.3|9508.3|9517.7|9509.7|9506.4|9498.4|0
1586929500000|2020-04-15 05:45:00|9515.8|9507.8|9509.3|9501.3|9517.8|9509.8|9509.1|9501.1|0
1586929800000|2020-04-15 05:50:00|9509.2|9501.2|9497.9|9489.9|9509.4|9501.4|9495.2|9487.2|0
1586930100000|2020-04-15 05:55:00|9498|9490|9494.7|9486.7|9501.5|9493.5|9491.5|9483.5|0
1586930400000|2020-04-15 06:00:00|9504.8|9500.8|9521.3|9517.3|9521.3|9517.3|9504.3|9500.3|38
1586930700000|2020-04-15 06:05:00|9521.8|9517.8|9523.3|9519.3|9524.8|9520.8|9520.3|9516.3|31
1586931000000|2020-04-15 06:10:00|9523.8|9519.8|9500.3|9496.3|9525.3|9521.3|9498.3|9494.3|49
1586931300000|2020-04-15 06:15:00|9500.8|9496.8|9487.8|9483.8|9502.3|9498.3|9478.3|9474.3|98
1586931600000|2020-04-15 06:20:00|9488.3|9484.3|9495.8|9491.8|9501.8|9497.8|9488.3|9484.3|86
1586931900000|2020-04-15 06:25:00|9496.3|9492.3|9509.3|9505.3|9509.3|9505.3|9493.3|9489.3|123
1586932200000|2020-04-15 06:30:00|9507.3|9503.3|9504.8|9500.8|9513.3|9509.3|9501.3|9497.3|32
1586932500000|2020-04-15 06:35:00|9505.3|9501.3|9514.3|9510.3|9515.8|9511.8|9503.8|9499.8|28
1586932800000|2020-04-15 06:40:00|9513.8|9509.8|9523.3|9519.3|9529.3|9525.3|9512.3|9508.3|68
1586933100000|2020-04-15 06:45:00|9523.8|9519.8|9514.3|9510.3|9526.3|9522.3|9509.3|9505.3|28
1586933400000|2020-04-15 06:50:00|9513.8|9509.8|9516.8|9512.8|9521.3|9517.3|9509.3|9505.3|48
1586933700000|2020-04-15 06:55:00|9516.3|9512.3|9532.3|9528.3|9533.3|9529.3|9514.8|9510.8|145
1586934000000|2020-04-15 07:00:00|9534.3|9530.3|9553.3|9549.3|9557.8|9553.8|9523.3|9519.3|908
1586934300000|2020-04-15 07:05:00|9553.8|9549.8|9554.8|9550.8|9565.8|9561.8|9547.8|9543.8|388
1586934600000|2020-04-15 07:10:00|9555.3|9551.3|9551.3|9547.3|9565.8|9561.8|9545.8|9541.8|425
1586934900000|2020-04-15 07:15:00|9550.8|9546.8|9537.3|9533.3|9562.8|9558.8|9534.3|9530.3|415
1586935200000|2020-04-15 07:20:00|9536.8|9532.8|9510.8|9506.8|9539.8|9535.8|9507.3|9503.3|443
1586935500000|2020-04-15 07:25:00|9511.3|9507.3|9508.8|9504.8|9518.8|9514.8|9503.8|9499.8|352
1586935800000|2020-04-15 07:30:00|9508.3|9504.3|9524.6|9520.6|9526.1|9522.1|9488.3|9484.3|589
1586936100000|2020-04-15 07:35:00|9524.1|9520.1|9519.1|9515.1|9529.1|9525.1|9511.6|9507.6|201
1586936400000|2020-04-15 07:40:00|9520|9516|9516.5|9512.5|9529.5|9525.5|9510.5|9506.5|219
1586936700000|2020-04-15 07:45:00|9516|9512|9508|9504|9519|9515|9504.5|9500.5|254
1586937000000|2020-04-15 07:50:00|9508.5|9504.5|9501.5|9497.5|9519|9515|9498.5|9494.5|280
1586937300000|2020-04-15 07:55:00|9501|9497|9483.5|9479.5|9502.5|9498.5|9474.5|9470.5|388
1586937600000|2020-04-15 08:00:00|9484|9480|9496.5|9492.5|9505|9501|9482|9478|420
1586937900000|2020-04-15 08:05:00|9497|9493|9504.5|9501.5|9507|9503|9494|9490|316
1586938200000|2020-04-15 08:10:00|9505|9502|9492.5|9489.5|9508.5|9505.5|9486|9483|266
1586938500000|2020-04-15 08:15:00|9493|9490|9503|9500|9503.5|9500.5|9487|9484|181
1586938800000|2020-04-15 08:20:00|9504|9501|9511|9508|9517|9514|9499|9496|253
1586939100000|2020-04-15 08:25:00|9510|9507|9504.5|9501.5|9515|9512|9503.5|9500.5|412
1586939400000|2020-04-15 08:30:00|9505|9502|9501|9498|9508|9505|9498|9495|207
1586939700000|2020-04-15 08:35:00|9501.5|9498.5|9494|9491|9506|9503|9493.5|9490.5|259
1586940000000|2020-04-15 08:40:00|9494.5|9491.5|9479.5|9476.5|9495.5|9492.5|9478|9475|289
1586940300000|2020-04-15 08:45:00|9479|9476|9476|9473|9479.5|9476.5|9469|9466|351
1586940600000|2020-04-15 08:50:00|9476.5|9473.5|9475|9472|9490|9487|9474|9471|321
1586940900000|2020-04-15 08:55:00|9475.5|9472.5|9477|9474|9479.5|9476.5|9458|9455|455
1586941200000|2020-04-15 09:00:00|9477.5|9474.5|9469.5|9466.5|9479|9476|9458|9455|213
1586941500000|2020-04-15 09:05:00|9469|9466|9460|9457|9469.5|9466.5|9448|9445|328
1586941800000|2020-04-15 09:10:00|9458|9455|9467.5|9464.5|9469.5|9466.5|9453|9450|238
1586942100000|2020-04-15 09:15:00|9468|9465|9451.5|9448.5|9471|9468|9451|9448|206
1586942400000|2020-04-15 09:20:00|9451|9448|9450|9447|9457.5|9454.5|9447.5|9444.5|477
1586942700000|2020-04-15 09:25:00|9449.5|9446.5|9446|9443|9454|9451|9439|9436|383
1586943000000|2020-04-15 09:30:00|9446.5|9443.5|9455|9452|9462|9459|9445.5|9442.5|269
1586943300000|2020-04-15 09:35:00|9454.5|9451.5|9459.5|9456.5|9461|9458|9449.5|9446.5|214
1586943600000|2020-04-15 09:40:00|9460|9457|9453|9450|9460.5|9457.5|9445|9442|194
1586943900000|2020-04-15 09:45:00|9452.5|9449.5|9457|9454|9457.5|9454.5|9448.5|9445.5|301
1586944200000|2020-04-15 09:50:00|9456.5|9453.5|9453|9450|9456.5|9453.5|9444|9441|195
1586944500000|2020-04-15 09:55:00|9453.5|9450.5|9458|9455|9458.5|9455.5|9448|9445|159
1586944800000|2020-04-15 10:00:00|9458.5|9455.5|9470.5|9467.5|9470.5|9467.5|9453|9450|207
1586945100000|2020-04-15 10:05:00|9469|9466|9444|9441|9472.5|9469.5|9442|9439|166
1586945400000|2020-04-15 10:10:00|9445|9442|9458|9455|9458|9455|9440.5|9437.5|172
1586945700000|2020-04-15 10:15:00|9458.5|9455.5|9443.5|9440.5|9461|9458|9443|9440|108
1586946000000|2020-04-15 10:20:00|9443|9440|9438|9435|9445|9442|9437|9434|163
1586946300000|2020-04-15 10:25:00|9437.5|9434.5|9439|9436|9441|9438|9431|9428|213
1586946600000|2020-04-15 10:30:00|9438.5|9435.5|9444|9441|9446|9443|9438|9435|166
1586946900000|2020-04-15 10:35:00|9444.5|9441.5|9438.5|9435.5|9448.5|9445.5|9428.5|9425.5|239
1586947200000|2020-04-15 10:40:00|9439|9436|9432|9429|9440.5|9437.5|9425|9422|134
1586947500000|2020-04-15 10:45:00|9431.5|9428.5|9423|9420|9432|9429|9419|9416|115
1586947800000|2020-04-15 10:50:00|9422|9419|9422|9419|9428|9425|9419|9416|99
1586948100000|2020-04-15 10:55:00|9422.5|9419.5|9432|9429|9436|9433|9419|9416|75
1586948400000|2020-04-15 11:00:00|9432.5|9429.5|9427.5|9424.5|9436.5|9433.5|9426.5|9423.5|289
1586948700000|2020-04-15 11:05:00|9426.5|9423.5|9436|9433|9436.5|9433.5|9418.5|9415.5|150
1586949000000|2020-04-15 11:10:00|9436.5|9433.5|9432|9429|9438|9435|9420|9417|231
1586949300000|2020-04-15 11:15:00|9431.5|9428.5|9428|9425|9436.5|9433.5|9427.5|9424.5|115
1586949600000|2020-04-15 11:20:00|9428.5|9425.5|9432|9429|9433|9430|9422|9419|128
1586949900000|2020-04-15 11:25:00|9431.5|9428.5|9441|9438|9444|9441|9430.5|9427.5|165
1586950200000|2020-04-15 11:30:00|9442|9439|9451|9448|9453|9450|9438|9435|168
1586950500000|2020-04-15 11:35:00|9450.5|9447.5|9445|9442|9457.5|9454.5|9444.5|9441.5|290
1586950800000|2020-04-15 11:40:00|9444.2|9441.2|9432.2|9429.2|9444.2|9441.2|9432.2|9429.2|201
1586951100000|2020-04-15 11:45:00|9431.7|9428.7|9441.2|9438.2|9444.2|9441.2|9431.2|9428.2|62
1586951400000|2020-04-15 11:50:00|9440.7|9437.7|9429.2|9426.2|9442.2|9439.2|9429.2|9426.2|119
1586951700000|2020-04-15 11:55:00|9428.7|9425.7|9434.2|9431.2|9436.2|9433.2|9427.7|9424.7|58
1586952000000|2020-04-15 12:00:00|9433.2|9430.2|9435.2|9432.2|9438.7|9435.7|9431.2|9428.2|145
1586952300000|2020-04-15 12:05:00|9435.7|9432.7|9415.2|9412.2|9437.2|9434.2|9413.2|9410.2|199
1586952600000|2020-04-15 12:10:00|9415.7|9412.7|9409.7|9406.7|9416.2|9413.2|9408.2|9405.2|158
1586952900000|2020-04-15 12:15:00|9410.2|9407.2|9408.7|9405.7|9416.2|9413.2|9407.2|9404.2|102
1586953200000|2020-04-15 12:20:00|9408.2|9405.2|9397.2|9394.2|9411.7|9408.7|9397.2|9394.2|281
1586953500000|2020-04-15 12:25:00|9398.2|9395.2|9385.2|9382.2|9398.7|9395.7|9383.7|9380.7|254
1586953800000|2020-04-15 12:30:00|9384.7|9381.7|9376.2|9373.2|9395.7|9392.7|9376.2|9373.2|234
1586954100000|2020-04-15 12:35:00|9377.2|9374.2|9381.2|9378.2|9384.7|9381.7|9374.7|9371.7|813
1586954400000|2020-04-15 12:40:00|9381.7|9378.7|9379.2|9376.2|9386.2|9383.2|9374.2|9371.2|195
1586954700000|2020-04-15 12:45:00|9379.7|9376.7|9379.2|9376.2|9380.7|9377.7|9363.7|9360.7|502
1586955000000|2020-04-15 12:50:00|9379.7|9376.7|9363.2|9360.2|9383.2|9380.2|9362.2|9359.2|347
1586955300000|2020-04-15 12:55:00|9363.7|9360.7|9354.2|9351.2|9367.2|9364.2|9353.7|9350.7|241
1586955600000|2020-04-15 13:00:00|9353.7|9350.7|9374.2|9371.2|9378.2|9375.2|9344.2|9341.2|549
1586955900000|2020-04-15 13:05:00|9374.7|9371.7|9372.7|9369.7|9375.2|9372.2|9364.2|9361.2|571
1586956200000|2020-04-15 13:10:00|9373.2|9370.2|9350.2|9347.2|9373.2|9370.2|9349.2|9346.2|288
1586956500000|2020-04-15 13:15:00|9349.7|9346.7|9349.2|9346.2|9359.2|9356.2|9340.2|9337.2|370
1586956800000|2020-04-15 13:20:00|9348.7|9345.7|9362.2|9359.2|9362.7|9359.7|9346.2|9343.2|163
1586957100000|2020-04-15 13:25:00|9361.7|9358.7|9371.2|9368.2|9376.2|9373.2|9359.7|9356.7|272
1586957400000|2020-04-15 13:30:00|9370.7|9367.7|9366.2|9363.2|9376.2|9373.2|9359.2|9356.2|756
1586957700000|2020-04-15 13:35:00|9365.2|9362.2|9371.2|9368.2|9379.2|9376.2|9362.2|9359.2|597
1586958000000|2020-04-15 13:40:00|9370.7|9367.7|9342.7|9339.7|9373.2|9370.2|9342.2|9339.2|397
1586958300000|2020-04-15 13:45:00|9343.2|9340.2|9352.2|9349.2|9354.7|9351.7|9336.2|9333.2|283
1586958600000|2020-04-15 13:50:00|9351.7|9348.7|9350.2|9347.2|9362.2|9359.2|9349.2|9346.2|329
1586958900000|2020-04-15 13:55:00|9349.2|9346.2|9353.2|9350.2|9356.7|9353.7|9338.7|9335.7|336
1586959200000|2020-04-15 14:00:00|9352.7|9349.7|9342.2|9339.2|9356.2|9353.2|9341.7|9338.7|332
1586959500000|2020-04-15 14:05:00|9342.7|9339.7|9355.2|9352.2|9358.7|9355.7|9339.2|9336.2|363
1586959800000|2020-04-15 14:10:00|9354.2|9351.2|9339.7|9336.7|9359.2|9356.2|9339.7|9336.7|669
1586960100000|2020-04-15 14:15:00|9339.2|9336.2|9317.2|9314.2|9342.2|9339.2|9310.2|9307.2|422
1586960400000|2020-04-15 14:20:00|9317.7|9314.7|9337.2|9334.2|9338.2|9335.2|9312.7|9309.7|580
1586960700000|2020-04-15 14:25:00|9336.7|9333.7|9335.2|9332.2|9341.7|9338.7|9326.2|9323.2|330
1586961000000|2020-04-15 14:30:00|9334.7|9331.7|9334.7|9331.7|9344.7|9341.7|9330.2|9327.2|576
1586961300000|2020-04-15 14:35:00|9334.2|9331.2|9323.7|9320.7|9345.2|9342.2|9314.7|9311.7|479
1586961600000|2020-04-15 14:40:00|9324.2|9321.2|9340.7|9337.7|9346.2|9343.2|9324.2|9321.2|284
1586961900000|2020-04-15 14:45:00|9341.2|9338.2|9344.2|9341.2|9349.7|9346.7|9338.7|9335.7|328
1586962200000|2020-04-15 14:50:00|9342.2|9339.2|9341.7|9338.7|9345.2|9342.2|9334.2|9331.2|250
1586962500000|2020-04-15 14:55:00|9341.2|9338.2|9337.2|9334.2|9349.7|9346.7|9335.2|9332.2|1052
1586962800000|2020-04-15 15:00:00|9336.7|9333.7|9327.2|9324.2|9339.7|9336.7|9322.7|9319.7|422
1586963100000|2020-04-15 15:05:00|9327.7|9324.7|9318.7|9315.7|9327.7|9324.7|9313.2|9310.2|527
1586963400000|2020-04-15 15:10:00|9319.7|9316.7|9321.2|9318.2|9325.7|9322.7|9317.2|9314.2|418
1586963700000|2020-04-15 15:15:00|9321.7|9318.7|9307.2|9304.2|9324.7|9321.7|9306.7|9303.7|678
1586964000000|2020-04-15 15:20:00|9305.2|9302.2|9282.2|9279.2|9305.2|9302.2|9282.2|9279.2|998
1586964300000|2020-04-15 15:25:00|9282.7|9279.7|9318.7|9315.7|9319.2|9316.2|9282.2|9279.2|2555
1586964600000|2020-04-15 15:30:00|9319.2|9316.2|9321.7|9318.7|9330.2|9327.2|9313.2|9310.2|1801
1586964900000|2020-04-15 15:35:00|9321.2|9318.2|9294.7|9291.7|9321.2|9318.2|9291.2|9288.2|538
1586965200000|2020-04-15 15:40:00|9295.2|9292.2|9287.2|9284.2|9296.2|9293.2|9282.7|9279.7|208
1586965500000|2020-04-15 15:45:00|9288.2|9285.2|9292.2|9289.2|9297.2|9294.2|9284.2|9281.2|119
1586965800000|2020-04-15 15:50:00|9290.2|9287.2|9296.2|9293.2|9299.2|9296.2|9289.7|9286.7|229
1586966100000|2020-04-15 15:55:00|9296.7|9293.7|9306|9303|9308.5|9305.5|9296.7|9293.7|186
1586966400000|2020-04-15 16:00:00|9306.5|9303.5|9324|9321|9324|9321|9305|9302|111
1586966700000|2020-04-15 16:05:00|9324.5|9321.5|9314|9311|9325.5|9322.5|9314|9311|63
1586967000000|2020-04-15 16:10:00|9314.5|9311.5|9303|9300|9318|9315|9297|9294|168
1586967300000|2020-04-15 16:15:00|9302|9299|9305|9302|9311.5|9308.5|9300|9297|57
1586967600000|2020-04-15 16:20:00|9305.5|9302.5|9322|9319|9325|9322|9305.5|9302.5|51
1586967900000|2020-04-15 16:25:00|9321|9318|9325|9322|9327|9324|9311.5|9308.5|41
1586968200000|2020-04-15 16:30:00|9324.5|9321.5|9320.5|9317.5|9324.5|9321.5|9315.5|9312.5|17
1586968500000|2020-04-15 16:35:00|9321|9318|9319|9316|9325|9322|9318.5|9315.5|3
1586968800000|2020-04-15 16:40:00|9319.5|9316.5|9332.5|9329.5|9333.5|9330.5|9317|9314|20
1586969100000|2020-04-15 16:45:00|9332|9329|9329|9326|9332|9329|9322|9319|15
1586969400000|2020-04-15 16:50:00|9329.5|9326.5|9335|9332|9338|9335|9329.5|9326.5|24
1586969700000|2020-04-15 16:55:00|9334.5|9331.5|9331|9328|9335|9332|9324|9321|12
1586970000000|2020-04-15 17:00:00|9329.5|9326.5|9337.5|9334.5|9338|9335|9329|9326|4
1586970300000|2020-04-15 17:05:00|9337|9334|9332|9329|9337|9334|9323|9320|48
1586970600000|2020-04-15 17:10:00|9332.5|9329.5|9348.5|9345.5|9349|9346|9332.5|9329.5|40
1586970900000|2020-04-15 17:15:00|9348|9345|9351|9348|9354|9351|9343.5|9340.5|32
1586971200000|2020-04-15 17:20:00|9349.5|9346.5|9347.5|9344.5|9349.5|9346.5|9340.5|9337.5|7
1586971500000|2020-04-15 17:25:00|9348|9345|9342.5|9339.5|9349.5|9346.5|9333.5|9330.5|30
1586971800000|2020-04-15 17:30:00|9342|9339|9339|9336|9342.5|9339.5|9334|9331|17
1586972100000|2020-04-15 17:35:00|9339.5|9336.5|9336.5|9333.5|9346.5|9343.5|9335.5|9332.5|3
1586972400000|2020-04-15 17:40:00|9336|9333|9342|9339|9344|9341|9334|9331|11
1586972700000|2020-04-15 17:45:00|9342.5|9339.5|9342|9339|9348.5|9345.5|9337.5|9334.5|25
1586973000000|2020-04-15 17:50:00|9342.5|9339.5|9334|9331|9348|9345|9333.5|9330.5|10
1586973300000|2020-04-15 17:55:00|9334.5|9331.5|9320|9317|9338|9335|9318.5|9315.5|24
1586973600000|2020-04-15 18:00:00|9321.5|9318.5|9325.5|9322.5|9329.5|9326.5|9320|9317|21
1586973900000|2020-04-15 18:05:00|9326|9323|9329.5|9326.5|9334|9331|9325.5|9322.5|6
1586974200000|2020-04-15 18:10:00|9330|9327|9344.5|9341.5|9346.5|9343.5|9330|9327|47
1586974500000|2020-04-15 18:15:00|9345|9342|9346.5|9343.5|9350|9347|9338|9335|58
1586974800000|2020-04-15 18:20:00|9347|9344|9351.5|9348.5|9356.5|9353.5|9344.5|9341.5|45
1586975100000|2020-04-15 18:25:00|9350.5|9347.5|9350|9347|9352.5|9349.5|9340|9337|19
1586975400000|2020-04-15 18:30:00|9350.5|9347.5|9355.5|9352.5|9355.5|9352.5|9346.5|9343.5|14
1586975700000|2020-04-15 18:35:00|9355|9352|9363|9360|9364.5|9361.5|9352|9349|58
1586976000000|2020-04-15 18:40:00|9362.5|9359.5|9363.5|9360.5|9365.5|9362.5|9358|9355|15
1586976300000|2020-04-15 18:45:00|9363|9360|9359|9356|9365.5|9362.5|9357.5|9354.5|9
1586976600000|2020-04-15 18:50:00|9359.5|9356.5|9352.5|9349.5|9359.5|9356.5|9347.5|9344.5|48
1586976900000|2020-04-15 18:55:00|9353|9350|9368|9365|9368.5|9365.5|9352.5|9349.5|31
1586977200000|2020-04-15 19:00:00|9367.5|9364.5|9353.5|9350.5|9373.5|9370.5|9353.5|9350.5|11
1586977500000|2020-04-15 19:05:00|9354|9351|9340|9337|9355|9352|9339.5|9336.5|13
1586977800000|2020-04-15 19:10:00|9339.5|9336.5|9332.5|9329.5|9340|9337|9328.5|9325.5|28
1586978100000|2020-04-15 19:15:00|9333|9330|9341.5|9338.5|9343.5|9340.5|9329.5|9326.5|4
1586978400000|2020-04-15 19:20:00|9342.5|9339.5|9333|9330|9347|9344|9328.5|9325.5|26
1586978700000|2020-04-15 19:25:00|9332.5|9329.5|9335.5|9332.5|9335.5|9332.5|9326.5|9323.5|8
1586979000000|2020-04-15 19:30:00|9335|9332|9331|9328|9337.5|9334.5|9325|9322|18
1586979300000|2020-04-15 19:35:00|9330.5|9327.5|9336.5|9333.5|9339|9336|9328|9325|11
1586979600000|2020-04-15 19:40:00|9337|9334|9333|9330|9338|9335|9321|9318|17
1586979900000|2020-04-15 19:45:00|9334.5|9331.5|9337.5|9334.5|9339.5|9336.5|9332.5|9329.5|53
1586980200000|2020-04-15 19:50:00|9337|9334|9310.5|9307.5|9337|9334|9309.5|9306.5|35
1586980500000|2020-04-15 19:55:00|9311|9308|9320.3|9313.3|9321.3|9317.5|9310.5|9307.5|59
1586980800000|2020-04-15 20:00:00|9320|9313|9322.2|9315.2|9327.9|9320.9|9318.8|9311.8|0
1586981100000|2020-04-15 20:05:00|9322|9315|9316.4|9309.4|9322|9315|9315.6|9308.6|0
1586981400000|2020-04-15 20:10:00|9316.5|9309.5|9319.4|9312.4|9322.2|9315.2|9313.8|9306.8|0
1586981700000|2020-04-15 20:15:00|9319.2|9312.2|9317.5|9310.5|9319.9|9312.9|9316.8|9309.8|0
1586982000000|2020-04-15 20:20:00|9317.3|9310.3|9317.1|9310.1|9317.5|9310.5|9316.6|9309.6|0
1586982300000|2020-04-15 20:25:00|9316.8|9309.8|9317.5|9310.5|9317.8|9310.8|9316.4|9309.4|0
1586982600000|2020-04-15 20:30:00|9317.3|9310.3|9310.1|9303.1|9321.1|9314.1|9308.2|9301.2|0
1586982900000|2020-04-15 20:35:00|9310.2|9303.2|9310.1|9303.1|9312.1|9305.1|9308.9|9301.9|0
1586983200000|2020-04-15 20:40:00|9310|9303|9305.1|9298.1|9311.5|9304.5|9304.3|9297.3|0
1586983500000|2020-04-15 20:45:00|9305|9298|9301.1|9294.1|9305.7|9298.7|9297.9|9290.9|0
1586983800000|2020-04-15 20:50:00|9301|9294|9301.1|9294.1|9301.1|9294.1|9295.3|9288.3|0
1586984100000|2020-04-15 20:55:00|9301|9294|9303.6|9296.6|9303.7|9296.7|9300.5|9293.5|0
1586984400000|2020-04-15 21:00:00|9303.3|9296.3|9301.2|9294.2|9304|9297|9301|9294|0
1586984700000|2020-04-15 21:05:00|9301|9294|9301.7|9294.7|9302.2|9295.2|9300.8|9293.8|0
1586985000000|2020-04-15 21:10:00|9301.2|9294.2|9300.8|9293.8|9301.7|9294.7|9300.8|9293.8|0
1586985300000|2020-04-15 21:15:00|9301|9294|9301.2|9294.2|9301.9|9294.9|9300.8|9293.8|0
1586985600000|2020-04-15 21:20:00|9302.2|9295.2|9301.2|9294.2|9302.4|9295.4|9301.2|9294.2|0
1586985900000|2020-04-15 21:25:00|9301.7|9294.7|9301.7|9294.7|9301.7|9294.7|9301.2|9294.2|0
1586986200000|2020-04-15 21:30:00|9301.2|9294.2|9301.2|9294.2|9301.2|9294.2|9301.2|9294.2|0
1586986500000|2020-04-15 21:35:00|9301.9|9294.9|9302.4|9295.4|9302.4|9295.4|9301.7|9294.7|0
1586986800000|2020-04-15 21:40:00|9302.1|9295.1|9301.9|9294.9|9302.4|9295.4|9301.9|9294.9|0
1586987100000|2020-04-15 21:45:00|9302.1|9295.1|9302.4|9295.4|9302.4|9295.4|9302.1|9295.1|0
1586987400000|2020-04-15 21:50:00|9302.1|9295.1|9302.4|9295.4|9302.8|9295.8|9302.1|9295.1|0
1586987700000|2020-04-15 21:55:00|9302.6|9295.6|9302.1|9295.1|9302.6|9295.6|9301.9|9294.9|0
1586988000000|2020-04-15 22:00:00|9302.3|9295.3|9311.4|9304.4|9315.9|9308.9|9302.3|9295.3|0
1586988300000|2020-04-15 22:05:00|9311.6|9304.6|9302.5|9295.5|9313.4|9306.4|9300.8|9293.8|0
1586988600000|2020-04-15 22:10:00|9302.8|9295.8|9283.2|9276.2|9302.8|9295.8|9279.7|9272.7|0
1586988900000|2020-04-15 22:15:00|9283.4|9276.4|9279|9272|9287.8|9280.8|9274.2|9267.2|0
1586989200000|2020-04-15 22:20:00|9278.9|9271.9|9282.4|9275.4|9284.4|9277.4|9273.3|9266.3|0
1586989500000|2020-04-15 22:25:00|9282.3|9275.3|9283|9276|9286.2|9279.2|9276.7|9269.7|0
1586989800000|2020-04-15 22:30:00|9283.1|9276.1|9279.3|9272.3|9288.2|9281.2|9279.3|9272.3|0
1586990100000|2020-04-15 22:35:00|9279.2|9272.2|9265.5|9258.5|9283|9276|9261.7|9254.7|0
1586990400000|2020-04-15 22:40:00|9265.3|9258.3|9262.3|9255.3|9268|9261|9261.1|9254.1|0
1586990700000|2020-04-15 22:45:00|9262.4|9255.4|9269.4|9262.4|9270.1|9263.1|9260.5|9253.5|0
1586991000000|2020-04-15 22:50:00|9269.2|9262.2|9267.5|9260.5|9269.5|9262.5|9263.1|9256.1|0
1586991300000|2020-04-15 22:55:00|9267.3|9260.3|9269.5|9262.5|9269.5|9262.5|9266.3|9259.3|0
1586991600000|2020-04-15 23:00:00|9269.4|9262.4|9259.7|9252.7|9269.5|9262.5|9254.2|9247.2|0
1586991900000|2020-04-15 23:05:00|9259.6|9252.6|9262.3|9255.3|9262.3|9255.3|9258.5|9251.5|0
1586992200000|2020-04-15 23:10:00|9262.2|9255.2|9259.7|9252.7|9262.2|9255.2|9259.1|9252.1|0
1586992500000|2020-04-15 23:15:00|9259.8|9252.8|9265.7|9258.7|9265.7|9258.7|9259.7|9252.7|0
1586992800000|2020-04-15 23:20:00|9265.8|9258.8|9264.3|9257.3|9268.1|9261.1|9263.7|9256.7|0
1586993100000|2020-04-15 23:25:00|9264.4|9257.4|9266.6|9259.6|9267.5|9260.5|9262|9255|0
1586993400000|2020-04-15 23:30:00|9266.8|9259.8|9268.9|9261.9|9272.1|9265.1|9266.8|9259.8|0
1586993700000|2020-04-15 23:35:00|9268.8|9261.8|9268.1|9261.1|9270.1|9263.1|9264.9|9257.9|0
1586994000000|2020-04-15 23:40:00|9268.2|9261.2|9268.1|9261.1|9271.5|9264.5|9267.2|9260.2|0
1586994300000|2020-04-15 23:45:00|9268.2|9261.2|9269.5|9262.5|9271.5|9264.5|9264.3|9257.3|0
1586994600000|2020-04-15 23:50:00|9269.3|9262.3|9261.1|9254.1|9269.5|9262.5|9258.5|9251.5|0
1586994900000|2020-04-15 23:55:00|9261.2|9254.2|9262|9255|9266.2|9259.2|9259.7|9252.7|0
1586995200000|2020-04-16 00:00:00|9261.9|9254.9|9285.4|9278.4|9285.9|9278.9|9258.5|9251.5|0
1586995500000|2020-04-16 00:05:00|9285.2|9278.2|9297.7|9290.7|9300.9|9293.9|9284.9|9277.9|0
1586995800000|2020-04-16 00:10:00|9297.5|9290.5|9295.5|9288.5|9297.5|9290.5|9290.5|9283.5|0
1586996100000|2020-04-16 00:15:00|9295.6|9288.6|9281.3|9274.3|9296.3|9289.3|9278.4|9271.4|0
1586996400000|2020-04-16 00:20:00|9281.4|9274.4|9273.9|9266.9|9286.8|9279.8|9269.4|9262.4|0
1586996700000|2020-04-16 00:25:00|9274.4|9267.4|9271.7|9264.7|9275.2|9268.2|9265.9|9258.9|0
1586997000000|2020-04-16 00:30:00|9271.6|9264.6|9266.1|9259.1|9271.6|9264.6|9254.1|9247.1|0
1586997300000|2020-04-16 00:35:00|9266|9259|9249.6|9242.6|9266.3|9259.3|9245.2|9238.2|0
1586997600000|2020-04-16 00:40:00|9249.1|9242.1|9259.9|9252.9|9260.2|9253.2|9248.1|9241.1|0
1586997900000|2020-04-16 00:45:00|9259.8|9252.8|9263.2|9256.2|9264.8|9257.8|9254.2|9247.2|0
1586998200000|2020-04-16 00:50:00|9263.3|9256.3|9265.8|9258.8|9271.6|9264.6|9263.3|9256.3|0
1586998500000|2020-04-16 00:55:00|9265.7|9258.7|9268.8|9261.8|9274.4|9267.4|9262.9|9255.9|0
1586998800000|2020-04-16 01:00:00|9268.7|9261.7|9278.6|9271.6|9280.1|9273.1|9268.6|9261.6|0
1586999100000|2020-04-16 01:05:00|9278.5|9271.5|9282.1|9275.1|9285.1|9278.1|9268.3|9261.3|0
1586999400000|2020-04-16 01:10:00|9282.6|9275.6|9278.1|9271.1|9284.8|9277.8|9276.7|9269.7|0
1586999700000|2020-04-16 01:15:00|9277.5|9270.5|9285.8|9278.8|9288.3|9281.3|9276.7|9269.7|0
1587000000000|2020-04-16 01:20:00|9285.9|9278.9|9278.9|9271.9|9286.2|9279.2|9277.1|9270.1|0
1587000300000|2020-04-16 01:25:00|9279|9272|9283.8|9276.8|9284.8|9277.8|9277.6|9270.6|0
1587000600000|2020-04-16 01:30:00|9283.9|9276.9|9296.1|9289.1|9298.8|9291.8|9283.8|9276.8|0
1587000900000|2020-04-16 01:35:00|9296|9289|9301.8|9294.8|9304.7|9297.7|9292.8|9285.8|0
1587001200000|2020-04-16 01:40:00|9301.9|9294.9|9292.3|9285.3|9302|9295|9292.3|9285.3|0
1587001500000|2020-04-16 01:45:00|9292.4|9285.4|9294.6|9287.6|9297.4|9290.4|9283.6|9276.6|0
1587001800000|2020-04-16 01:50:00|9295.7|9288.7|9290.9|9283.9|9297.3|9290.3|9285|9278|0
1587002100000|2020-04-16 01:55:00|9291|9284|9293.4|9286.4|9294|9287|9284.8|9277.8|0
1587002400000|2020-04-16 02:00:00|9293.5|9286.5|9284.8|9277.8|9293.6|9286.6|9281.6|9274.6|0
1587002700000|2020-04-16 02:05:00|9284.9|9277.9|9290.8|9283.8|9293.7|9286.7|9284.7|9277.7|0
1587003000000|2020-04-16 02:10:00|9290.7|9283.7|9304.6|9297.6|9306|9299|9290.1|9283.1|0
1587003300000|2020-04-16 02:15:00|9304.7|9297.7|9312.1|9305.1|9315.3|9308.3|9304.7|9297.7|0
1587003600000|2020-04-16 02:20:00|9311.5|9304.5|9318.3|9311.3|9322.7|9315.7|9310.6|9303.6|0
1587003900000|2020-04-16 02:25:00|9318.4|9311.4|9307.6|9300.6|9319.7|9312.7|9301.8|9294.8|0
1587004200000|2020-04-16 02:30:00|9307.1|9300.1|9304.3|9297.3|9307.6|9300.6|9295.7|9288.7|0
1587004500000|2020-04-16 02:35:00|9304.2|9297.2|9308.8|9301.8|9310.4|9303.4|9301.5|9294.5|0
1587004800000|2020-04-16 02:40:00|9308.9|9301.9|9317.3|9310.3|9324.2|9317.2|9308.8|9301.8|0
1587005100000|2020-04-16 02:45:00|9317.9|9310.9|9303.5|9296.5|9318.9|9311.9|9301.6|9294.6|0
1587005400000|2020-04-16 02:50:00|9303.4|9296.4|9299.9|9292.9|9304.8|9297.8|9298.6|9291.6|0
1587005700000|2020-04-16 02:55:00|9300|9293|9294.2|9287.2|9301.5|9294.5|9294|9287|0
1587006000000|2020-04-16 03:00:00|9294.3|9287.3|9288|9281|9295.7|9288.7|9283.4|9276.4|0
1587006300000|2020-04-16 03:05:00|9287.9|9280.9|9278|9271|9287.9|9280.9|9276.5|9269.5|0
1587006600000|2020-04-16 03:10:00|9278.1|9271.1|9279.7|9272.7|9286.1|9279.1|9276.7|9269.7|0
1587006900000|2020-04-16 03:15:00|9279.8|9272.8|9278.5|9271.5|9281.2|9274.2|9275.3|9268.3|0
1587007200000|2020-04-16 03:20:00|9278.4|9271.4|9281.5|9274.5|9281.7|9274.7|9278.4|9271.4|0
1587007500000|2020-04-16 03:25:00|9281.6|9274.6|9287.9|9280.9|9287.9|9280.9|9278.6|9271.6|0
1587007800000|2020-04-16 03:30:00|9288|9281|9289.1|9282.1|9293.6|9286.6|9280.6|9273.6|0
1587008100000|2020-04-16 03:35:00|9289|9282|9294.8|9287.8|9296.3|9289.3|9287.5|9280.5|0
1587008400000|2020-04-16 03:40:00|9295.4|9288.4|9301.9|9294.9|9301.9|9294.9|9294.4|9287.4|0
1587008700000|2020-04-16 03:45:00|9302|9295|9303.9|9296.9|9311.3|9304.3|9301.9|9294.9|0
1587009000000|2020-04-16 03:50:00|9305.2|9298.2|9305.2|9298.2|9310.8|9303.8|9302.2|9295.2|0
1587009300000|2020-04-16 03:55:00|9305.3|9298.3|9301.2|9294.2|9306.7|9299.7|9296.7|9289.7|0
1587009600000|2020-04-16 04:00:00|9300.7|9293.7|9305.7|9298.7|9308.9|9301.9|9299.8|9292.8|0
1587009900000|2020-04-16 04:05:00|9305.1|9298.1|9304.2|9297.2|9307.2|9300.2|9302.7|9295.7|0
1587010200000|2020-04-16 04:10:00|9304.8|9297.8|9307.3|9300.3|9314.7|9307.7|9304.8|9297.8|0
1587010500000|2020-04-16 04:15:00|9307.4|9300.4|9304.3|9297.3|9311.5|9304.5|9300|9293|0
1587010800000|2020-04-16 04:20:00|9304.4|9297.4|9304.2|9297.2|9308.6|9301.6|9302.7|9295.7|0
1587011100000|2020-04-16 04:25:00|9304.3|9297.3|9305.4|9298.4|9308.4|9301.4|9302.4|9295.4|0
1587011400000|2020-04-16 04:30:00|9304|9297|9305.9|9298.9|9308.7|9301.7|9300|9293|0
1587011700000|2020-04-16 04:35:00|9305.8|9298.8|9309.6|9302.6|9310.4|9303.4|9302.8|9295.8|0
1587012000000|2020-04-16 04:40:00|9308.8|9301.8|9309|9302|9309.1|9302.1|9304.4|9297.4|0
1587012300000|2020-04-16 04:45:00|9308.4|9301.4|9311.6|9304.6|9311.9|9304.9|9307.6|9300.6|0
1587012600000|2020-04-16 04:50:00|9311.7|9304.7|9320.8|9313.8|9320.9|9313.9|9311.7|9304.7|0
1587012900000|2020-04-16 04:55:00|9320.2|9313.2|9319.2|9312.2|9326.1|9319.1|9316.2|9309.2|0
1587013200000|2020-04-16 05:00:00|9318.7|9311.7|9300.1|9293.1|9320.7|9313.7|9297.2|9290.2|0
1587013500000|2020-04-16 05:05:00|9300.2|9293.2|9304.3|9297.3|9305.9|9298.9|9300.1|9293.1|0
1587013800000|2020-04-16 05:10:00|9304.4|9297.4|9308.8|9301.8|9314.4|9307.4|9303|9296|0
1587014100000|2020-04-16 05:15:00|9308.9|9301.9|9313.5|9306.5|9318|9311|9308.9|9301.9|0
1587014400000|2020-04-16 05:20:00|9314.8|9307.8|9327.4|9320.4|9335.7|9328.7|9310.8|9303.8|0
1587014700000|2020-04-16 05:25:00|9328.8|9321.8|9336.4|9329.4|9336.7|9329.7|9324.8|9317.8|0
1587015000000|2020-04-16 05:30:00|9336.5|9329.5|9335.8|9328.8|9336.5|9329.5|9330.3|9323.3|0
1587015300000|2020-04-16 05:35:00|9335.9|9328.9|9332.7|9325.7|9338.7|9331.7|9330|9323|0
1587015600000|2020-04-16 05:40:00|9332.8|9325.8|9348.3|9341.3|9351.3|9344.3|9329.9|9322.9|0
1587015900000|2020-04-16 05:45:00|9348.4|9341.4|9353|9346|9359.6|9352.6|9347.9|9340.9|0
1587016200000|2020-04-16 05:50:00|9353.1|9346.1|9360.2|9353.2|9360.4|9353.4|9353|9346|0
1587016500000|2020-04-16 05:55:00|9360.1|9353.1|9379.3|9372.3|9384.9|9377.9|9356.9|9349.9|0
1587016800000|2020-04-16 06:00:00|9370|9367|9350.5|9347.5|9370|9367|9344.5|9341.5|88
1587017100000|2020-04-16 06:05:00|9351|9348|9368|9365|9372.5|9369.5|9343|9340|57
1587017400000|2020-04-16 06:10:00|9368.5|9365.5|9367.5|9364.5|9382.5|9379.5|9362|9359|47
1587017700000|2020-04-16 06:15:00|9367|9364|9372|9369|9376|9373|9367|9364|27
1587018000000|2020-04-16 06:20:00|9372.5|9369.5|9380.5|9377.5|9381|9378|9366|9363|15
1587018300000|2020-04-16 06:25:00|9382.5|9379.5|9393.5|9390.5|9400|9397|9379|9376|68
1587018600000|2020-04-16 06:30:00|9394|9391|9394.5|9391.5|9399.5|9396.5|9387.5|9384.5|112
1587018900000|2020-04-16 06:35:00|9394|9391|9390.5|9387.5|9398|9395|9384|9381|116
1587019200000|2020-04-16 06:40:00|9392.5|9389.5|9401.5|9398.5|9412|9409|9391|9388|152
1587019500000|2020-04-16 06:45:00|9401|9398|9395.5|9392.5|9404|9401|9394.5|9391.5|40
1587019800000|2020-04-16 06:50:00|9396|9393|9408|9405|9408|9405|9390.5|9387.5|69
1587020100000|2020-04-16 06:55:00|9407.5|9404.5|9403.5|9400.5|9408.5|9405.5|9398.5|9395.5|108
1587020400000|2020-04-16 07:00:00|9404.5|9401.5|9411|9408|9426|9423|9400|9397|804
1587020700000|2020-04-16 07:05:00|9408.5|9405.5|9386.5|9383.5|9426|9423|9386.5|9383.5|378
1587021000000|2020-04-16 07:10:00|9387|9384|9388|9385|9397.5|9394.5|9383|9380|234
1587021300000|2020-04-16 07:15:00|9388.5|9385.5|9399.5|9396.5|9401|9398|9382|9379|243
1587021600000|2020-04-16 07:20:00|9400|9397|9411|9408|9417|9414|9400|9397|480
1587021900000|2020-04-16 07:25:00|9412|9409|9418.5|9415.5|9419|9416|9396.5|9393.5|397
1587022200000|2020-04-16 07:30:00|9419|9416|9425.5|9422.5|9439.5|9436.5|9418|9415|429
1587022500000|2020-04-16 07:35:00|9425|9422|9439|9436|9439.5|9436.5|9422|9419|305
1587022800000|2020-04-16 07:40:00|9437.7|9434.7|9428.7|9425.7|9442.7|9439.7|9423.7|9420.7|261
1587023100000|2020-04-16 07:45:00|9429.2|9426.2|9435.7|9432.7|9438.7|9435.7|9421.2|9418.2|291
1587023400000|2020-04-16 07:50:00|9436.2|9433.2|9444.2|9441.2|9449.7|9446.7|9430.2|9427.2|167
1587023700000|2020-04-16 07:55:00|9443.7|9440.7|9448.2|9445.2|9451.2|9448.2|9440.7|9437.7|219
1587024000000|2020-04-16 08:00:00|9447.2|9444.2|9453.2|9450.2|9457.7|9454.7|9438.7|9435.7|261
1587024300000|2020-04-16 08:05:00|9452.7|9449.7|9463.2|9460.2|9469.2|9466.2|9452.7|9449.7|603
1587024600000|2020-04-16 08:10:00|9462.7|9459.7|9456.7|9453.7|9464.7|9461.7|9453.7|9450.7|306
1587024900000|2020-04-16 08:15:00|9456.2|9453.2|9455.2|9452.2|9468.7|9465.7|9454.2|9451.2|390
1587025200000|2020-04-16 08:20:00|9455.7|9452.7|9455.2|9452.2|9458.7|9455.7|9449.2|9446.2|205
1587025500000|2020-04-16 08:25:00|9454.7|9451.7|9441.7|9438.7|9455.7|9452.7|9441.7|9438.7|261
1587025800000|2020-04-16 08:30:00|9442.2|9439.2|9453.2|9450.2|9454.2|9451.2|9438.7|9435.7|178
1587026100000|2020-04-16 08:35:00|9453.7|9450.7|9441.7|9438.7|9460.7|9457.7|9440.7|9437.7|310
1587026400000|2020-04-16 08:40:00|9441.2|9438.2|9440.2|9437.2|9444.2|9441.2|9437.7|9434.7|191
1587026700000|2020-04-16 08:45:00|9441.2|9438.2|9426.7|9423.7|9442.2|9439.2|9424.7|9421.7|290
1587027000000|2020-04-16 08:50:00|9427.2|9424.2|9417.7|9414.7|9432.7|9429.7|9416.7|9413.7|336
1587027300000|2020-04-16 08:55:00|9418.2|9415.2|9423.2|9420.2|9431.7|9428.7|9417.7|9414.7|350
1587027600000|2020-04-16 09:00:00|9423.7|9420.7|9409.7|9406.7|9423.7|9420.7|9408.2|9405.2|162
1587027900000|2020-04-16 09:05:00|9409.2|9406.2|9426.2|9423.2|9429.2|9426.2|9406.2|9403.2|196
1587028200000|2020-04-16 09:10:00|9425.7|9422.7|9429.7|9426.7|9433.7|9430.7|9420.2|9417.2|112
1587028500000|2020-04-16 09:15:00|9430.2|9427.2|9434.7|9431.7|9434.7|9431.7|9424.2|9421.2|132
1587028800000|2020-04-16 09:20:00|9434.2|9431.2|9421.2|9418.2|9434.2|9431.2|9419.2|9416.2|126
1587029100000|2020-04-16 09:25:00|9420.7|9417.7|9412.7|9409.7|9425.7|9422.7|9411.7|9408.7|111
1587029400000|2020-04-16 09:30:00|9413.2|9410.2|9426.2|9423.2|9432.7|9429.7|9413.2|9410.2|183
1587029700000|2020-04-16 09:35:00|9425.7|9422.7|9430.7|9427.7|9432.2|9429.2|9417.7|9414.7|72
1587030000000|2020-04-16 09:40:00|9431.2|9428.2|9444.7|9441.7|9444.7|9441.7|9428.7|9425.7|82
1587030300000|2020-04-16 09:45:00|9443.2|9440.2|9435.7|9432.7|9443.2|9440.2|9431.7|9428.7|219
1587030600000|2020-04-16 09:50:00|9435.2|9432.2|9421.2|9418.2|9435.7|9432.7|9419.7|9416.7|466
1587030900000|2020-04-16 09:55:00|9421.7|9418.7|9425.7|9422.7|9426.2|9423.2|9415.7|9412.7|130
1587031200000|2020-04-16 10:00:00|9426.2|9423.2|9406.7|9403.7|9430.2|9427.2|9405.2|9402.2|157
1587031500000|2020-04-16 10:05:00|9406.2|9403.2|9421.7|9418.7|9424.7|9421.7|9406.2|9403.2|149
1587031800000|2020-04-16 10:10:00|9421.2|9418.2|9429.2|9426.2|9431.2|9428.2|9419.2|9416.2|193
1587032100000|2020-04-16 10:15:00|9429.7|9426.7|9435.7|9432.7|9437.2|9434.2|9424.2|9421.2|135
1587032400000|2020-04-16 10:20:00|9436.2|9433.2|9441.7|9438.7|9441.7|9438.7|9434.2|9431.2|163
1587032700000|2020-04-16 10:25:00|9441.2|9438.2|9447.2|9444.2|9450.2|9447.2|9441.2|9438.2|75
1587033000000|2020-04-16 10:30:00|9447.7|9444.7|9437.7|9434.7|9449.2|9446.2|9435.2|9432.2|114
1587033300000|2020-04-16 10:35:00|9438.2|9435.2|9428.2|9425.2|9443.7|9440.7|9426.7|9423.7|235
1587033600000|2020-04-16 10:40:00|9428.7|9425.7|9439.7|9436.7|9447.7|9444.7|9426.7|9423.7|442
1587033900000|2020-04-16 10:45:00|9440.2|9437.2|9435.2|9432.2|9445.7|9442.7|9433.7|9430.7|81
1587034200000|2020-04-16 10:50:00|9434.7|9431.7|9439.7|9436.7|9441.7|9438.7|9429.7|9426.7|71
1587034500000|2020-04-16 10:55:00|9439.2|9436.2|9443.7|9440.7|9445.7|9442.7|9435.7|9432.7|581
1587034800000|2020-04-16 11:00:00|9443.2|9440.2|9432.2|9429.2|9444.2|9441.2|9430.7|9427.7|130
1587035100000|2020-04-16 11:05:00|9431.2|9428.2|9436.7|9433.7|9437.2|9434.2|9430.7|9427.7|101
1587035400000|2020-04-16 11:10:00|9435.7|9432.7|9444.2|9441.2|9444.7|9441.7|9435.7|9432.7|96
1587035700000|2020-04-16 11:15:00|9443.7|9440.7|9442.7|9439.7|9444.7|9441.7|9438.7|9435.7|48
1587036000000|2020-04-16 11:20:00|9443.2|9440.2|9453.2|9450.2|9453.2|9450.2|9442.7|9439.7|216
1587036300000|2020-04-16 11:25:00|9452.7|9449.7|9454.7|9451.7|9455.2|9452.2|9450.2|9447.2|96
1587036600000|2020-04-16 11:30:00|9455.2|9452.2|9437.7|9434.7|9456.7|9453.7|9436.2|9433.2|234
1587036900000|2020-04-16 11:35:00|9437.2|9434.2|9433.7|9430.7|9439.2|9436.2|9431.2|9428.2|172
1587037200000|2020-04-16 11:40:00|9435|9432|9431|9428|9438|9435|9430.5|9427.5|165
1587037500000|2020-04-16 11:45:00|9430.5|9427.5|9435|9432|9439.5|9436.5|9428|9425|245
1587037800000|2020-04-16 11:50:00|9434.5|9431.5|9438|9435|9441|9438|9429|9426|208
1587038100000|2020-04-16 11:55:00|9437.5|9434.5|9430|9427|9439|9436|9428|9425|113
1587038400000|2020-04-16 12:00:00|9430.5|9427.5|9433|9430|9438|9435|9430|9427|129
1587038700000|2020-04-16 12:05:00|9432.5|9429.5|9427|9424|9435|9432|9423.5|9420.5|179
1587039000000|2020-04-16 12:10:00|9426.5|9423.5|9427|9424|9430.5|9427.5|9424|9421|123
1587039300000|2020-04-16 12:15:00|9426.5|9423.5|9419.5|9416.5|9427.5|9424.5|9419.5|9416.5|190
1587039600000|2020-04-16 12:20:00|9420|9417|9426|9423|9428.5|9425.5|9418|9415|214
1587039900000|2020-04-16 12:25:00|9426.5|9423.5|9432.5|9429.5|9433|9430|9419|9416|281
1587040200000|2020-04-16 12:30:00|9432|9429|9446|9443|9466|9463|9429|9426|575
1587040500000|2020-04-16 12:35:00|9446.5|9443.5|9442|9439|9451|9448|9438|9435|429
1587040800000|2020-04-16 12:40:00|9441|9438|9453|9450|9454.5|9451.5|9439.5|9436.5|281
1587041100000|2020-04-16 12:45:00|9453.5|9450.5|9455.5|9452.5|9461.5|9458.5|9450|9447|274
1587041400000|2020-04-16 12:50:00|9455|9452|9464|9461|9465|9462|9451|9448|596
1587041700000|2020-04-16 12:55:00|9464.5|9461.5|9461|9458|9468.5|9465.5|9456.5|9453.5|540
1587042000000|2020-04-16 13:00:00|9458|9455|9464|9461|9470|9467|9458|9455|357
1587042300000|2020-04-16 13:05:00|9464.5|9461.5|9469|9466|9471|9468|9462.5|9459.5|217
1587042600000|2020-04-16 13:10:00|9469.5|9466.5|9468.5|9465.5|9471.5|9468.5|9458.5|9455.5|238
1587042900000|2020-04-16 13:15:00|9469|9466|9466|9463|9476|9473|9465|9462|201
1587043200000|2020-04-16 13:20:00|9464|9461|9468|9465|9474|9471|9463.5|9460.5|128
1587043500000|2020-04-16 13:25:00|9467.5|9464.5|9470|9467|9471.5|9468.5|9463.5|9460.5|124
1587043800000|2020-04-16 13:30:00|9471|9468|9455|9452|9476|9473|9454.5|9451.5|420
1587044100000|2020-04-16 13:35:00|9456|9453|9434.5|9431.5|9457|9454|9424|9421|700
1587044400000|2020-04-16 13:40:00|9435|9432|9444|9441|9448|9445|9430|9427|293
1587044700000|2020-04-16 13:45:00|9445|9442|9434|9431|9457|9454|9431|9428|225
1587045000000|2020-04-16 13:50:00|9433|9430|9430|9427|9435.5|9432.5|9422|9419|447
1587045300000|2020-04-16 13:55:00|9431|9428|9419|9416|9437|9434|9414.5|9411.5|382
1587045600000|2020-04-16 14:00:00|9420|9417|9401|9398|9430|9427|9400|9397|346
1587045900000|2020-04-16 14:05:00|9400.5|9397.5|9402|9399|9405.5|9402.5|9397|9394|375
1587046200000|2020-04-16 14:10:00|9402.7|9399.7|9398.7|9395.7|9403.7|9400.7|9388.7|9385.7|349
1587046500000|2020-04-16 14:15:00|9399.2|9396.2|9425.7|9422.7|9433.7|9430.7|9398.7|9395.7|337
1587046800000|2020-04-16 14:20:00|9424.7|9421.7|9435.2|9432.2|9436.7|9433.7|9410.7|9407.7|334
1587047100000|2020-04-16 14:25:00|9434.7|9431.7|9444.7|9441.7|9451.2|9448.2|9432.2|9429.2|3641
1587047400000|2020-04-16 14:30:00|9444.2|9441.2|9427.7|9424.7|9448.7|9445.7|9425.7|9422.7|361
1587047700000|2020-04-16 14:35:00|9428.2|9425.2|9421.2|9418.2|9439.2|9436.2|9421.2|9418.2|1121
1587048000000|2020-04-16 14:40:00|9420.7|9417.7|9442.7|9439.7|9445.7|9442.7|9410.2|9407.2|488
1587048300000|2020-04-16 14:45:00|9443.2|9440.2|9444.2|9441.2|9446.7|9443.7|9431.2|9428.2|542
1587048600000|2020-04-16 14:50:00|9444.7|9441.7|9436.7|9433.7|9444.7|9441.7|9427.2|9424.2|242
1587048900000|2020-04-16 14:55:00|9436.2|9433.2|9444.2|9441.2|9451.2|9448.2|9432.2|9429.2|729
1587049200000|2020-04-16 15:00:00|9448.7|9445.7|9446.7|9443.7|9449.2|9446.2|9431.2|9428.2|426
1587049500000|2020-04-16 15:05:00|9447.2|9444.2|9449.7|9446.7|9463.2|9460.2|9444.2|9441.2|566
1587049800000|2020-04-16 15:10:00|9450.2|9447.2|9445.7|9442.7|9457.7|9454.7|9445.2|9442.2|416
1587050100000|2020-04-16 15:15:00|9446.2|9443.2|9455.7|9452.7|9459.2|9456.2|9443.2|9440.2|938
1587050400000|2020-04-16 15:20:00|9454.7|9451.7|9462.7|9459.7|9464.7|9461.7|9453.2|9450.2|1088
1587050700000|2020-04-16 15:25:00|9462.2|9459.2|9445.2|9442.2|9462.7|9459.7|9445.2|9442.2|2193
1587051000000|2020-04-16 15:30:00|9446.7|9443.7|9431.7|9428.7|9447.2|9444.2|9428.2|9425.2|1930
1587051300000|2020-04-16 15:35:00|9432.7|9429.7|9449.7|9446.7|9452.2|9449.2|9423.7|9420.7|618
1587051600000|2020-04-16 15:40:00|9450.2|9447.2|9449.7|9446.7|9460.7|9457.7|9447.7|9444.7|174
1587051900000|2020-04-16 15:45:00|9450.2|9447.2|9441.7|9438.7|9456.7|9453.7|9437.2|9434.2|196
1587052200000|2020-04-16 15:50:00|9442.2|9439.2|9462.7|9459.7|9464.7|9461.7|9437.7|9434.7|176
1587052500000|2020-04-16 15:55:00|9463.2|9460.2|9464.7|9461.7|9467.2|9464.2|9462.7|9459.7|158
1587052800000|2020-04-16 16:00:00|9465.2|9462.2|9466.7|9463.7|9474.7|9471.7|9462.7|9459.7|368
1587053100000|2020-04-16 16:05:00|9465.2|9462.2|9452.7|9449.7|9466.7|9463.7|9448.7|9445.7|118
1587053400000|2020-04-16 16:10:00|9452.2|9449.2|9452.7|9449.7|9456.7|9453.7|9448.2|9445.2|38
1587053700000|2020-04-16 16:15:00|9452.2|9449.2|9435.7|9432.7|9453.7|9450.7|9429.2|9426.2|63
1587054000000|2020-04-16 16:20:00|9435.2|9432.2|9425.2|9422.2|9435.7|9432.7|9423.7|9420.7|75
1587054300000|2020-04-16 16:25:00|9425.7|9422.7|9435.7|9432.7|9437.7|9434.7|9425.7|9422.7|32
1587054600000|2020-04-16 16:30:00|9434.7|9431.7|9406.7|9403.7|9434.7|9431.7|9404.2|9401.2|70
1587054900000|2020-04-16 16:35:00|9407.2|9404.2|9412.2|9409.2|9417.7|9414.7|9406.7|9403.7|98
1587055200000|2020-04-16 16:40:00|9411.7|9408.7|9411.7|9408.7|9413.2|9410.2|9403.7|9400.7|27
1587055500000|2020-04-16 16:45:00|9412.2|9409.2|9419.7|9416.7|9422.7|9419.7|9405.7|9402.7|106
1587055800000|2020-04-16 16:50:00|9419.2|9416.2|9415.2|9412.2|9422.7|9419.7|9411.7|9408.7|20
1587056100000|2020-04-16 16:55:00|9414.7|9411.7|9421.2|9418.2|9427.7|9424.7|9408.7|9405.7|18
1587056400000|2020-04-16 17:00:00|9420.7|9417.7|9415.2|9412.2|9430.7|9427.7|9415.2|9412.2|24
1587056700000|2020-04-16 17:05:00|9415.7|9412.7|9410.7|9407.7|9421.2|9418.2|9410.2|9407.2|2
1587057000000|2020-04-16 17:10:00|9410.2|9407.2|9421.2|9418.2|9421.2|9418.2|9408.7|9405.7|33
1587057300000|2020-04-16 17:15:00|9422.2|9419.2|9419.7|9416.7|9426.7|9423.7|9412.2|9409.2|12
1587057600000|2020-04-16 17:20:00|9420.2|9417.2|9419.2|9416.2|9422.7|9419.7|9412.2|9409.2|21
1587057900000|2020-04-16 17:25:00|9418.7|9415.7|9432.2|9429.2|9432.2|9429.2|9416.2|9413.2|18
1587058200000|2020-04-16 17:30:00|9431.7|9428.7|9430.2|9427.2|9435.2|9432.2|9429.2|9426.2|5
1587058500000|2020-04-16 17:35:00|9430.7|9427.7|9424.7|9421.7|9437.2|9434.2|9424.7|9421.7|11
1587058800000|2020-04-16 17:40:00|9425.2|9422.2|9435.2|9432.2|9436.2|9433.2|9424.7|9421.7|11
1587059100000|2020-04-16 17:45:00|9435.7|9432.7|9426.2|9423.2|9436.2|9433.2|9424.7|9421.7|6
1587059400000|2020-04-16 17:50:00|9425.7|9422.7|9422.2|9419.2|9433.2|9430.2|9416.7|9413.7|5
1587059700000|2020-04-16 17:55:00|9419.2|9416.2|9421.7|9418.7|9425.2|9422.2|9417.7|9414.7|12
1587060000000|2020-04-16 18:00:00|9421.2|9418.2|9418.7|9415.7|9421.7|9418.7|9403.2|9400.2|38
1587060300000|2020-04-16 18:05:00|9419.2|9416.2|9430.2|9427.2|9431.2|9428.2|9412.7|9409.7|24
1587060600000|2020-04-16 18:10:00|9429.7|9426.7|9432.2|9429.2|9434.2|9431.2|9426.7|9423.7|23
1587060900000|2020-04-16 18:15:00|9432.7|9429.7|9428.7|9425.7|9436.7|9433.7|9427.7|9424.7|15
1587061200000|2020-04-16 18:20:00|9428.2|9425.2|9425.2|9422.2|9430.7|9427.7|9423.7|9420.7|45
1587061500000|2020-04-16 18:25:00|9425.7|9422.7|9431.2|9428.2|9434.2|9431.2|9423.7|9420.7|43
1587061800000|2020-04-16 18:30:00|9430.7|9427.7|9437.2|9434.2|9439.2|9436.2|9429.7|9426.7|7
1587062100000|2020-04-16 18:35:00|9436.7|9433.7|9441.7|9438.7|9450.2|9447.2|9435.2|9432.2|16
1587062400000|2020-04-16 18:40:00|9441.2|9438.2|9435.2|9432.2|9445.2|9442.2|9428.2|9425.2|25
1587062700000|2020-04-16 18:45:00|9435.7|9432.7|9427.7|9424.7|9436.2|9433.2|9425.2|9422.2|11
1587063000000|2020-04-16 18:50:00|9428.2|9425.2|9430.2|9427.2|9431.2|9428.2|9419.2|9416.2|6
1587063300000|2020-04-16 18:55:00|9430.7|9427.7|9434.7|9431.7|9438.7|9435.7|9429.2|9426.2|9
1587063600000|2020-04-16 19:00:00|9434.2|9431.2|9427.2|9424.2|9439.2|9436.2|9424.7|9421.7|18
1587063900000|2020-04-16 19:05:00|9426.7|9423.7|9421.7|9418.7|9431.2|9428.2|9421.2|9418.2|34
1587064200000|2020-04-16 19:10:00|9421.2|9418.2|9425.7|9422.7|9426.2|9423.2|9419.2|9416.2|34
1587064500000|2020-04-16 19:15:00|9425.2|9422.2|9429.2|9426.2|9433.2|9430.2|9422.2|9419.2|15
1587064800000|2020-04-16 19:20:00|9429.7|9426.7|9448.7|9445.7|9449.2|9446.2|9427.7|9424.7|32
1587065100000|2020-04-16 19:25:00|9446.2|9443.2|9459.7|9456.7|9460.2|9457.2|9440.7|9437.7|36
1587065400000|2020-04-16 19:30:00|9460.2|9457.2|9471.2|9468.2|9472.7|9469.7|9459.2|9456.2|24
1587065700000|2020-04-16 19:35:00|9471.7|9468.7|9465.7|9462.7|9471.7|9468.7|9460.7|9457.7|61
1587066000000|2020-04-16 19:40:00|9465.2|9462.2|9463.7|9460.7|9472.2|9469.2|9462.7|9459.7|34
1587066300000|2020-04-16 19:45:00|9465.2|9462.2|9473.2|9470.2|9477.7|9474.7|9464.7|9461.7|57
1587066600000|2020-04-16 19:50:00|9475.2|9472.2|9491.2|9488.2|9491.7|9488.7|9475.2|9472.2|84
1587066900000|2020-04-16 19:55:00|9490.7|9487.7|9492.5|9485.5|9498.7|9495.7|9486.7|9483.7|43
1587067200000|2020-04-16 20:00:00|9491.3|9484.3|9487.2|9480.2|9491.6|9484.6|9478.7|9471.7|0
1587067500000|2020-04-16 20:05:00|9487.3|9480.3|9485.3|9478.3|9488.4|9481.4|9484.1|9477.1|0
1587067800000|2020-04-16 20:10:00|9485.4|9478.4|9481.2|9474.2|9487.9|9480.9|9481.2|9474.2|0
1587068100000|2020-04-16 20:15:00|9480.9|9473.9|9480.7|9473.7|9482.3|9475.3|9479.5|9472.5|0
1587068400000|2020-04-16 20:20:00|9480.5|9473.5|9481.6|9474.6|9481.9|9474.9|9480.2|9473.2|0
1587068700000|2020-04-16 20:25:00|9481.9|9474.9|9481.9|9474.9|9482.8|9475.8|9481.2|9474.2|0
1587069000000|2020-04-16 20:30:00|9482.4|9475.4|9502|9495|9506|9499|9482.4|9475.4|0
1587069300000|2020-04-16 20:35:00|9502.7|9495.7|9517.6|9510.6|9522.9|9515.9|9500.7|9493.7|0
1587069600000|2020-04-16 20:40:00|9517.5|9510.5|9538.2|9531.2|9553.1|9546.1|9515.9|9508.9|0
1587069900000|2020-04-16 20:45:00|9538.1|9531.1|9569.6|9562.6|9572.7|9565.7|9535|9528|0
1587070200000|2020-04-16 20:50:00|9570.3|9563.3|9576.3|9569.3|9592.2|9585.2|9565|9558|0
1587070500000|2020-04-16 20:55:00|9576.7|9569.7|9593|9586|9595.6|9588.6|9570.3|9563.3|0
1587070800000|2020-04-16 21:00:00|9593.4|9586.4|9607.8|9600.8|9626|9619|9592.2|9585.2|0
1587071100000|2020-04-16 21:05:00|9606.6|9599.6|9604.5|9597.5|9613.7|9606.7|9597.3|9590.3|0
1587071400000|2020-04-16 21:10:00|9603.3|9596.3|9621.9|9614.9|9629.5|9622.5|9599.7|9592.7|0
1587071700000|2020-04-16 21:15:00|9620.8|9613.8|9637.9|9630.9|9639.8|9632.8|9614.9|9607.9|0
1587072000000|2020-04-16 21:20:00|9640.1|9633.1|9643.4|9636.4|9644.3|9637.3|9636.6|9629.6|0
1587072300000|2020-04-16 21:25:00|9643.9|9636.9|9646.5|9639.5|9646.5|9639.5|9638.5|9631.5|0
1587072600000|2020-04-16 21:30:00|9647.4|9640.4|9669.1|9662.1|9669.1|9662.1|9647.4|9640.4|0
1587072900000|2020-04-16 21:35:00|9669.3|9662.3|9670.2|9663.2|9674.2|9667.2|9662.2|9655.2|0
1587073200000|2020-04-16 21:40:00|9669.5|9662.5|9685.3|9678.3|9690.2|9683.2|9669.5|9662.5|0
1587073500000|2020-04-16 21:45:00|9685.5|9678.5|9665.5|9658.5|9686.5|9679.5|9663.6|9656.6|0
1587073800000|2020-04-16 21:50:00|9664.6|9657.6|9654|9647|9674.4|9667.4|9651.5|9644.5|0
1587074100000|2020-04-16 21:55:00|9655.4|9648.4|9644.1|9637.1|9655.4|9648.4|9632.5|9625.5|0
1587074400000|2020-04-16 22:00:00|9643.8|9636.8|9671.4|9664.4|9683.1|9676.1|9643.8|9636.8|0
1587074700000|2020-04-16 22:05:00|9671.6|9664.6|9647.2|9640.2|9675.4|9668.4|9645.9|9638.9|0
1587075000000|2020-04-16 22:10:00|9647.1|9640.1|9651.8|9644.8|9654.4|9647.4|9642|9635|0
1587075300000|2020-04-16 22:15:00|9651.7|9644.7|9660.7|9653.7|9661|9654|9646|9639|0
1587075600000|2020-04-16 22:20:00|9660.6|9653.6|9666|9659|9672.4|9665.4|9656.1|9649.1|0
1587075900000|2020-04-16 22:25:00|9665.9|9658.9|9667.4|9660.4|9667.4|9660.4|9654.9|9647.9|0
1587076200000|2020-04-16 22:30:00|9667.3|9660.3|9654.6|9647.6|9668.3|9661.3|9653.4|9646.4|0
1587076500000|2020-04-16 22:35:00|9654.7|9647.7|9664.3|9657.3|9666.8|9659.8|9653.2|9646.2|0
1587076800000|2020-04-16 22:40:00|9664.6|9657.6|9667.4|9660.4|9670|9663|9663.6|9656.6|0
1587077100000|2020-04-16 22:45:00|9667.5|9660.5|9702.7|9695.7|9708.4|9701.4|9667.4|9660.4|0
1587077400000|2020-04-16 22:50:00|9702.8|9695.8|9705.7|9698.7|9711.3|9704.3|9693.5|9686.5|0
1587077700000|2020-04-16 22:55:00|9705.9|9698.9|9700.2|9693.2|9708|9701|9692.3|9685.3|0
1587078000000|2020-04-16 23:00:00|9700.3|9693.3|9713.8|9706.8|9716.3|9709.3|9696.6|9689.6|0
1587078300000|2020-04-16 23:05:00|9713.7|9706.7|9709.6|9702.6|9717|9710|9706.8|9699.8|0
1587078600000|2020-04-16 23:10:00|9709.1|9702.1|9707.9|9700.9|9712.6|9705.6|9702.4|9695.4|0
1587078900000|2020-04-16 23:15:00|9707.8|9700.8|9718.8|9711.8|9720.3|9713.3|9705.3|9698.3|0
1587079200000|2020-04-16 23:20:00|9718.5|9711.5|9718.5|9711.5|9722.9|9715.9|9716.5|9709.5|0
1587079500000|2020-04-16 23:25:00|9718.7|9711.7|9702.8|9695.8|9721.4|9714.4|9702.2|9695.2|0
1587079800000|2020-04-16 23:30:00|9702.5|9695.5|9697.9|9690.9|9702.5|9695.5|9692.4|9685.4|0
1587080100000|2020-04-16 23:35:00|9698|9691|9691.8|9684.8|9706|9699|9691.8|9684.8|0
1587080400000|2020-04-16 23:40:00|9692.1|9685.1|9683.8|9676.8|9699|9692|9683.4|9676.4|0
1587080700000|2020-04-16 23:45:00|9683.3|9676.3|9666.5|9659.5|9688|9681|9658.5|9651.5|0
1587081000000|2020-04-16 23:50:00|9666.6|9659.6|9668.7|9661.7|9671.1|9664.1|9659.9|9652.9|0
1587081300000|2020-04-16 23:55:00|9668.8|9661.8|9683.3|9676.3|9684.6|9677.6|9666.4|9659.4|0
1587081600000|2020-04-17 00:00:00|9683.2|9676.2|9672.9|9665.9|9683.6|9676.6|9666.7|9659.7|0
1587081900000|2020-04-17 00:05:00|9673.2|9666.2|9682.1|9675.1|9685.4|9678.4|9670.9|9663.9|0
1587082200000|2020-04-17 00:10:00|9681.6|9674.6|9664.8|9657.8|9683.9|9676.9|9660.1|9653.1|0
1587082500000|2020-04-17 00:15:00|9664.7|9657.7|9671.9|9664.9|9692.3|9685.3|9663.2|9656.2|0
1587082800000|2020-04-17 00:20:00|9672|9665|9676.4|9669.4|9678|9671|9668.4|9661.4|0
1587083100000|2020-04-17 00:25:00|9676.5|9669.5|9687.8|9680.8|9690.6|9683.6|9673.5|9666.5|0
1587083400000|2020-04-17 00:30:00|9688|9681|9723.2|9716.2|9724.5|9717.5|9688|9681|0
1587083700000|2020-04-17 00:35:00|9722.6|9715.6|9740|9733|9743.1|9736.1|9715.8|9708.8|0
1587084000000|2020-04-17 00:40:00|9741.4|9734.4|9730.5|9723.5|9742.9|9735.9|9727.7|9720.7|0
1587084300000|2020-04-17 00:45:00|9730.6|9723.6|9719.3|9712.3|9733.4|9726.4|9713.6|9706.6|0
1587084600000|2020-04-17 00:50:00|9720.7|9713.7|9708.7|9701.7|9725.9|9718.9|9708.4|9701.4|0
1587084900000|2020-04-17 00:55:00|9708.6|9701.6|9709.4|9702.4|9712.4|9705.4|9705.7|9698.7|0
1587085200000|2020-04-17 01:00:00|9709.5|9702.5|9724.6|9717.6|9726|9719|9709.5|9702.5|0
1587085500000|2020-04-17 01:05:00|9726|9719|9731.5|9724.5|9732.4|9725.4|9723.1|9716.1|0
1587085800000|2020-04-17 01:10:00|9730.9|9723.9|9733|9726|9741.9|9734.9|9728.7|9721.7|0
1587086100000|2020-04-17 01:15:00|9733.1|9726.1|9751|9744|9752.3|9745.3|9728.4|9721.4|0
1587086400000|2020-04-17 01:20:00|9751.1|9744.1|9743.7|9736.7|9758|9751|9738.3|9731.3|0
1587086700000|2020-04-17 01:25:00|9743.8|9736.8|9754.2|9747.2|9756.6|9749.6|9743.8|9736.8|0
1587087000000|2020-04-17 01:30:00|9754.3|9747.3|9759.7|9752.7|9759.8|9752.8|9749.3|9742.3|0
1587087300000|2020-04-17 01:35:00|9759.8|9752.8|9753.4|9746.4|9764.3|9757.3|9753.3|9746.3|0
1587087600000|2020-04-17 01:40:00|9753.5|9746.5|9744.5|9737.5|9754.6|9747.6|9744|9737|0
1587087900000|2020-04-17 01:45:00|9744.6|9737.6|9752.7|9745.7|9753.1|9746.1|9741.3|9734.3|0
1587088200000|2020-04-17 01:50:00|9752.6|9745.6|9746.8|9739.8|9753.9|9746.9|9743.9|9736.9|0
1587088500000|2020-04-17 01:55:00|9746.7|9739.7|9746.3|9739.3|9752.5|9745.5|9746.1|9739.1|0
1587088800000|2020-04-17 02:00:00|9746.5|9739.5|9735.6|9728.6|9749.4|9742.4|9723.2|9716.2|0
1587089100000|2020-04-17 02:05:00|9735.4|9728.4|9729.4|9722.4|9741.6|9734.6|9726.5|9719.5|0
1587089400000|2020-04-17 02:10:00|9729.5|9722.5|9732.3|9725.3|9740|9733|9729.5|9722.5|0
1587089700000|2020-04-17 02:15:00|9732.2|9725.2|9736.1|9729.1|9740|9733|9732.2|9725.2|0
1587090000000|2020-04-17 02:20:00|9736|9729|9735.9|9728.9|9740.2|9733.2|9732.8|9725.8|0
1587090300000|2020-04-17 02:25:00|9736|9729|9744.5|9737.5|9744.8|9737.8|9733.2|9726.2|0
1587090600000|2020-04-17 02:30:00|9744.6|9737.6|9749.9|9742.9|9752.5|9745.5|9744.3|9737.3|0
1587090900000|2020-04-17 02:35:00|9750|9743|9754.1|9747.1|9755.6|9748.6|9749.6|9742.6|0
1587091200000|2020-04-17 02:40:00|9753.5|9746.5|9752.4|9745.4|9755.6|9748.6|9752.3|9745.3|0
1587091500000|2020-04-17 02:45:00|9752.3|9745.3|9743.8|9736.8|9752.5|9745.5|9740.7|9733.7|0
1587091800000|2020-04-17 02:50:00|9743.7|9736.7|9740.8|9733.8|9745.2|9738.2|9737.8|9730.8|0
1587092100000|2020-04-17 02:55:00|9740.9|9733.9|9735.2|9728.2|9744|9737|9735.1|9728.1|0
1587092400000|2020-04-17 03:00:00|9735.1|9728.1|9726.2|9719.2|9735.1|9728.1|9726.2|9719.2|0
1587092700000|2020-04-17 03:05:00|9726.3|9719.3|9726.9|9719.9|9730|9723|9723.8|9716.8|0
1587093000000|2020-04-17 03:10:00|9727|9720|9728.7|9721.7|9730.1|9723.1|9723.8|9716.8|0
1587093300000|2020-04-17 03:15:00|9728.1|9721.1|9728.9|9721.9|9731.8|9724.8|9727.3|9720.3|0
1587093600000|2020-04-17 03:20:00|9729|9722|9727.4|9720.4|9730.6|9723.6|9727.4|9720.4|0
1587093900000|2020-04-17 03:25:00|9727.5|9720.5|9721.2|9714.2|9728.9|9721.9|9721.1|9714.1|0
1587094200000|2020-04-17 03:30:00|9721.3|9714.3|9709|9702|9724|9717|9708.9|9701.9|0
1587094500000|2020-04-17 03:35:00|9708.9|9701.9|9706.1|9699.1|9711.9|9704.9|9703|9696|0
1587094800000|2020-04-17 03:40:00|9705.9|9698.9|9700.5|9693.5|9705.9|9698.9|9697.4|9690.4|0
1587095100000|2020-04-17 03:45:00|9700.4|9693.4|9712.1|9705.1|9712.5|9705.5|9700.4|9693.4|0
1587095400000|2020-04-17 03:50:00|9712|9705|9707.5|9700.5|9713.5|9706.5|9705.9|9698.9|0
1587095700000|2020-04-17 03:55:00|9707.4|9700.4|9719.9|9712.9|9719.9|9712.9|9704.9|9697.9|0
1587096000000|2020-04-17 04:00:00|9720.1|9713.1|9725.3|9718.3|9726.7|9719.7|9714.3|9707.3|0
1587096300000|2020-04-17 04:05:00|9724.7|9717.7|9735|9728|9735.1|9728.1|9723.9|9716.9|0
1587096600000|2020-04-17 04:10:00|9735.1|9728.1|9745.9|9738.9|9746.1|9739.1|9732.2|9725.2|0
1587096900000|2020-04-17 04:15:00|9746|9739|9746.5|9739.5|9752|9745|9743.2|9736.2|0
1587097200000|2020-04-17 04:20:00|9746.4|9739.4|9748.6|9741.6|9749.5|9742.5|9740.5|9733.5|0
1587097500000|2020-04-17 04:25:00|9748.7|9741.7|9751.6|9744.6|9751.6|9744.6|9741.2|9734.2|0
1587097800000|2020-04-17 04:30:00|9751.7|9744.7|9751.8|9744.8|9754.8|9747.8|9748.9|9741.9|0
1587098100000|2020-04-17 04:35:00|9751.3|9744.3|9753.2|9746.2|9754.6|9747.6|9748.7|9741.7|0
1587098400000|2020-04-17 04:40:00|9753.3|9746.3|9746.1|9739.1|9755.4|9748.4|9746|9739|0
1587098700000|2020-04-17 04:45:00|9746.2|9739.2|9741.5|9734.5|9747.5|9740.5|9740|9733|0
1587099000000|2020-04-17 04:50:00|9741.6|9734.6|9743.8|9736.8|9745.2|9738.2|9739.4|9732.4|0
1587099300000|2020-04-17 04:55:00|9743.7|9736.7|9745.4|9738.4|9747.1|9740.1|9739.2|9732.2|0
1587099600000|2020-04-17 05:00:00|9745.5|9738.5|9748.3|9741.3|9751.5|9744.5|9745.4|9738.4|0
1587099900000|2020-04-17 05:05:00|9748.9|9741.9|9762.6|9755.6|9765.4|9758.4|9748.3|9741.3|0
1587100200000|2020-04-17 05:10:00|9762.7|9755.7|9754.9|9747.9|9765.4|9758.4|9751.9|9744.9|0
1587100500000|2020-04-17 05:15:00|9755|9748|9756.4|9749.4|9760.6|9753.6|9754.8|9747.8|0
1587100800000|2020-04-17 05:20:00|9756.3|9749.3|9759.7|9752.7|9766.4|9759.4|9754.8|9747.8|0
1587101100000|2020-04-17 05:25:00|9759.8|9752.8|9777.1|9770.1|9777.2|9770.2|9759.8|9752.8|0
1587101400000|2020-04-17 05:30:00|9777|9770|9771.9|9764.9|9788.3|9781.3|9769.1|9762.1|0
1587101700000|2020-04-17 05:35:00|9772|9765|9765.7|9758.7|9776.6|9769.6|9765.5|9758.5|0
1587102000000|2020-04-17 05:40:00|9765.8|9758.8|9764.3|9757.3|9768.6|9761.6|9760|9753|0
1587102300000|2020-04-17 05:45:00|9764.9|9757.9|9762.6|9755.6|9771.3|9764.3|9759.7|9752.7|0
1587102600000|2020-04-17 05:50:00|9762.7|9755.7|9761.4|9754.4|9778.8|9771.8|9761.3|9754.3|0
1587102900000|2020-04-17 05:55:00|9761.5|9754.5|9740.9|9733.9|9764.1|9757.1|9732.3|9725.3|0
1587103200000|2020-04-17 06:00:00|9729.7|9726.7|9691.2|9688.2|9729.7|9726.7|9681.2|9678.2|324
1587103500000|2020-04-17 06:05:00|9690.7|9687.7|9673.2|9670.2|9703.2|9700.2|9672.7|9669.7|164
1587103800000|2020-04-17 06:10:00|9672.7|9669.7|9671.2|9668.2|9680.7|9677.7|9667.7|9664.7|97
1587104100000|2020-04-17 06:15:00|9670.7|9667.7|9677.7|9674.7|9683.2|9680.2|9669.2|9666.2|138
1587104400000|2020-04-17 06:20:00|9678.2|9675.2|9689.7|9686.7|9697.2|9694.2|9677.2|9674.2|144
1587104700000|2020-04-17 06:25:00|9688.2|9685.2|9660.2|9657.2|9690.7|9687.7|9657.2|9654.2|240
1587105000000|2020-04-17 06:30:00|9659.7|9656.7|9667.7|9664.7|9674.2|9671.2|9656.2|9653.2|109
1587105300000|2020-04-17 06:35:00|9667.2|9664.2|9662.7|9659.7|9667.7|9664.7|9652.2|9649.2|105
1587105600000|2020-04-17 06:40:00|9662.2|9659.2|9664.2|9661.2|9666.2|9663.2|9657.7|9654.7|169
1587105900000|2020-04-17 06:45:00|9664.7|9661.7|9674.7|9671.7|9675.2|9672.2|9656.7|9653.7|231
1587106200000|2020-04-17 06:50:00|9674.2|9671.2|9671.7|9668.7|9678.2|9675.2|9668.2|9665.2|240
1587106500000|2020-04-17 06:55:00|9672.2|9669.2|9674.7|9671.7|9679.2|9676.2|9648.2|9645.2|809
1587106800000|2020-04-17 07:00:00|9675.2|9672.2|9661.7|9658.7|9679.2|9676.2|9655.7|9652.7|1655
1587107100000|2020-04-17 07:05:00|9662.2|9659.2|9629.2|9626.2|9662.7|9659.7|9627.2|9624.2|1193
1587107400000|2020-04-17 07:10:00|9629.7|9626.7|9656.2|9653.2|9658.2|9655.2|9629.2|9626.2|401
1587107700000|2020-04-17 07:15:00|9655.7|9652.7|9660.7|9657.7|9664.7|9661.7|9654.7|9651.7|550
1587108000000|2020-04-17 07:20:00|9660.2|9657.2|9650.7|9647.7|9662.7|9659.7|9643.2|9640.2|861
1587108300000|2020-04-17 07:25:00|9650.2|9647.2|9662.7|9659.7|9663.7|9660.7|9650.2|9647.2|562
1587108600000|2020-04-17 07:30:00|9662.2|9659.2|9637.7|9634.7|9665.7|9662.7|9637.7|9634.7|719
1587108900000|2020-04-17 07:35:00|9638.2|9635.2|9639.2|9636.2|9641.7|9638.7|9632.7|9629.7|384
1587109200000|2020-04-17 07:40:00|9637.3|9634.3|9613.3|9610.3|9638.8|9635.8|9611.8|9608.8|338
1587109500000|2020-04-17 07:45:00|9613.8|9610.8|9606.8|9603.8|9617.8|9614.8|9599.8|9596.8|334
1587109800000|2020-04-17 07:50:00|9606.3|9603.3|9618.8|9615.8|9619.8|9616.8|9601.8|9598.8|503
1587110100000|2020-04-17 07:55:00|9618.3|9615.3|9616.8|9613.8|9623.3|9620.3|9612.8|9609.8|189
1587110400000|2020-04-17 08:00:00|9616.3|9613.3|9604.8|9601.8|9620.3|9617.3|9603.8|9600.8|513
1587110700000|2020-04-17 08:05:00|9605.8|9602.8|9616.3|9613.3|9616.8|9613.8|9590.8|9587.8|398
1587111000000|2020-04-17 08:10:00|9615.8|9612.8|9602.8|9599.8|9616.8|9613.8|9599.8|9596.8|162
1587111300000|2020-04-17 08:15:00|9602.3|9599.3|9603.3|9600.3|9611.8|9608.8|9598.8|9595.8|180
1587111600000|2020-04-17 08:20:00|9602.8|9599.8|9599.3|9596.3|9606.8|9603.8|9597.8|9594.8|169
1587111900000|2020-04-17 08:25:00|9599.8|9596.8|9589.3|9586.3|9602.3|9599.3|9587.8|9584.8|149
1587112200000|2020-04-17 08:30:00|9588.8|9585.8|9592.8|9589.8|9594.8|9591.8|9587.3|9584.3|107
1587112500000|2020-04-17 08:35:00|9592.3|9589.3|9584.8|9581.8|9596.3|9593.3|9584.8|9581.8|92
1587112800000|2020-04-17 08:40:00|9585.3|9582.3|9584.8|9581.8|9589.8|9586.8|9580.8|9577.8|98
1587113100000|2020-04-17 08:45:00|9585.3|9582.3|9587.3|9584.3|9590.3|9587.3|9582.8|9579.8|140
1587113400000|2020-04-17 08:50:00|9586.8|9583.8|9579.3|9576.3|9592.8|9589.8|9578.3|9575.3|156
1587113700000|2020-04-17 08:55:00|9578.8|9575.8|9562.8|9559.8|9578.8|9575.8|9561.8|9558.8|145
1587114000000|2020-04-17 09:00:00|9562.3|9559.3|9572.8|9569.8|9574.3|9571.3|9559.3|9556.3|148
1587114300000|2020-04-17 09:05:00|9573.3|9570.3|9572.8|9569.8|9575.8|9572.8|9565.8|9562.8|192
1587114600000|2020-04-17 09:10:00|9572.3|9569.3|9587.8|9584.8|9607.8|9604.8|9572.3|9569.3|590
1587114900000|2020-04-17 09:15:00|9588.3|9585.3|9594.8|9591.8|9596.8|9593.8|9584.3|9581.3|207
1587115200000|2020-04-17 09:20:00|9595.3|9592.3|9582.3|9579.3|9601.3|9598.3|9580.3|9577.3|215
1587115500000|2020-04-17 09:25:00|9581.8|9578.8|9584.8|9581.8|9589.3|9586.3|9580.8|9577.8|127
1587115800000|2020-04-17 09:30:00|9585.3|9582.3|9579.3|9576.3|9586.3|9583.3|9575.8|9572.8|154
1587116100000|2020-04-17 09:35:00|9578.8|9575.8|9582.8|9579.8|9585.3|9582.3|9574.8|9571.8|198
1587116400000|2020-04-17 09:40:00|9582.3|9579.3|9588.8|9585.8|9598.3|9595.3|9581.3|9578.3|315
1587116700000|2020-04-17 09:45:00|9589.8|9586.8|9605.8|9602.8|9605.8|9602.8|9585.3|9582.3|510
1587117000000|2020-04-17 09:50:00|9605.3|9602.3|9598.8|9595.8|9621.8|9618.8|9597.3|9594.3|745
1587117300000|2020-04-17 09:55:00|9597.8|9594.8|9584.8|9581.8|9603.8|9600.8|9583.3|9580.3|523
1587117600000|2020-04-17 10:00:00|9584.3|9581.3|9586.3|9583.3|9596.8|9593.8|9581.3|9578.3|243
1587117900000|2020-04-17 10:05:00|9585.8|9582.8|9593.8|9590.8|9597.8|9594.8|9584.8|9581.8|133
1587118200000|2020-04-17 10:10:00|9594.3|9591.3|9613.8|9610.8|9616.8|9613.8|9594.3|9591.3|243
1587118500000|2020-04-17 10:15:00|9614.3|9611.3|9632.8|9629.8|9633.8|9630.8|9610.3|9607.3|230
1587118800000|2020-04-17 10:20:00|9631.8|9628.8|9633.3|9630.3|9637.3|9634.3|9625.8|9622.8|257
1587119100000|2020-04-17 10:25:00|9635.8|9632.8|9631.8|9628.8|9638.8|9635.8|9627.3|9624.3|157
1587119400000|2020-04-17 10:30:00|9632.3|9629.3|9634.3|9631.3|9636.3|9633.3|9625.3|9622.3|396
1587119700000|2020-04-17 10:35:00|9633.8|9630.8|9630.8|9627.8|9636.3|9633.3|9627.3|9624.3|83
1587120000000|2020-04-17 10:40:00|9628.8|9625.8|9633.8|9630.8|9636.3|9633.3|9626.8|9623.8|121
1587120300000|2020-04-17 10:45:00|9633.3|9630.3|9636.8|9633.8|9639.8|9636.8|9630.3|9627.3|103
1587120600000|2020-04-17 10:50:00|9637.3|9634.3|9643.8|9640.8|9644.8|9641.8|9634.3|9631.3|199
1587120900000|2020-04-17 10:55:00|9643.3|9640.3|9652.8|9649.8|9653.3|9650.3|9640.8|9637.8|173
1587121200000|2020-04-17 11:00:00|9653.8|9650.8|9647.8|9644.8|9654.3|9651.3|9643.8|9640.8|181
1587121500000|2020-04-17 11:05:00|9647.3|9644.3|9646.3|9643.3|9651.3|9648.3|9644.3|9641.3|163
1587121800000|2020-04-17 11:10:00|9645.8|9642.8|9643.8|9640.8|9647.3|9644.3|9639.3|9636.3|178
1587122100000|2020-04-17 11:15:00|9643.3|9640.3|9633.8|9630.8|9644.3|9641.3|9632.8|9629.8|150
1587122400000|2020-04-17 11:20:00|9634.3|9631.3|9635.8|9632.8|9641.3|9638.3|9631.3|9628.3|219
1587122700000|2020-04-17 11:25:00|9636.3|9633.3|9638.8|9635.8|9643.3|9640.3|9636.3|9633.3|95
1587123000000|2020-04-17 11:30:00|9639.3|9636.3|9633.8|9630.8|9644.3|9641.3|9631.8|9628.8|174
1587123300000|2020-04-17 11:35:00|9634.8|9631.8|9626.8|9623.8|9636.3|9633.3|9622.3|9619.3|484
1587123600000|2020-04-17 11:40:00|9627.8|9624.8|9628.3|9625.3|9630.3|9627.3|9623.3|9620.3|358
1587123900000|2020-04-17 11:45:00|9627.8|9624.8|9643.8|9640.8|9644.3|9641.3|9627.8|9624.8|104
1587124200000|2020-04-17 11:50:00|9643.3|9640.3|9648.3|9645.3|9649.8|9646.8|9641.8|9638.8|94
1587124500000|2020-04-17 11:55:00|9647.8|9644.8|9646.8|9643.8|9651.8|9648.8|9646.3|9643.3|1135
1587124800000|2020-04-17 12:00:00|9645.8|9642.8|9642.8|9639.8|9651.8|9648.8|9638.3|9635.3|207
1587125100000|2020-04-17 12:05:00|9643.3|9640.3|9645.8|9642.8|9650.3|9647.3|9640.8|9637.8|9076
1587125400000|2020-04-17 12:10:00|9646.8|9643.8|9651|9648|9656|9653|9645.8|9642.8|114
1587125700000|2020-04-17 12:15:00|9650.5|9647.5|9642.5|9639.5|9651|9648|9639.5|9636.5|154
1587126000000|2020-04-17 12:20:00|9643.5|9640.5|9638|9635|9643.5|9640.5|9636.5|9633.5|97
1587126300000|2020-04-17 12:25:00|9637.5|9634.5|9630|9627|9641.5|9638.5|9626.5|9623.5|101
1587126600000|2020-04-17 12:30:00|9631.5|9628.5|9629.5|9626.5|9637.5|9634.5|9627.5|9624.5|154
1587126900000|2020-04-17 12:35:00|9629|9626|9626|9623|9631|9628|9617.5|9614.5|183
1587127200000|2020-04-17 12:40:00|9626.5|9623.5|9629.5|9626.5|9632|9629|9624|9621|239
1587127500000|2020-04-17 12:45:00|9629|9626|9629.5|9626.5|9633.5|9630.5|9625.5|9622.5|151
1587127800000|2020-04-17 12:50:00|9630|9627|9622.5|9619.5|9632|9629|9619.5|9616.5|135
1587128100000|2020-04-17 12:55:00|9625.5|9622.5|9630.5|9627.5|9632|9629|9624|9621|171
1587128400000|2020-04-17 13:00:00|9631|9628|9616.5|9613.5|9633|9630|9612|9609|210
1587128700000|2020-04-17 13:05:00|9616|9613|9613.5|9610.5|9619|9616|9609|9606|108
1587129000000|2020-04-17 13:10:00|9614|9611|9617.5|9614.5|9618.5|9615.5|9608.5|9605.5|181
1587129300000|2020-04-17 13:15:00|9618|9615|9612.5|9609.5|9618.5|9615.5|9606.5|9603.5|193
1587129600000|2020-04-17 13:20:00|9613.5|9610.5|9604.5|9601.5|9616.5|9613.5|9603|9600|129
1587129900000|2020-04-17 13:25:00|9605|9602|9609|9606|9611.5|9608.5|9601.5|9598.5|134
1587130200000|2020-04-17 13:30:00|9610|9607|9597|9594|9615.5|9612.5|9591.5|9588.5|634
1587130500000|2020-04-17 13:35:00|9596.5|9593.5|9593.5|9590.5|9598|9595|9576|9573|592
1587130800000|2020-04-17 13:40:00|9594|9591|9596.5|9593.5|9598|9595|9586|9583|418
1587131100000|2020-04-17 13:45:00|9597|9594|9597.5|9594.5|9604|9601|9593.5|9590.5|530
1587131400000|2020-04-17 13:50:00|9597|9594|9590|9587|9600.5|9597.5|9588|9585|321
1587131700000|2020-04-17 13:55:00|9589.5|9586.5|9608.5|9605.5|9611.5|9608.5|9589.5|9586.5|321
1587132000000|2020-04-17 14:00:00|9609|9606|9611.5|9608.5|9616.5|9613.5|9602.5|9599.5|401
1587132300000|2020-04-17 14:05:00|9612|9609|9617.5|9614.5|9618.5|9615.5|9601.5|9598.5|598
1587132600000|2020-04-17 14:10:00|9617|9614|9591.5|9588.5|9618|9615|9584.5|9581.5|354
1587132900000|2020-04-17 14:15:00|9591|9588|9572.5|9569.5|9594|9591|9572|9569|450
1587133200000|2020-04-17 14:20:00|9572|9569|9578.5|9575.5|9585|9582|9569|9566|449
1587133500000|2020-04-17 14:25:00|9579|9576|9577|9574|9589.5|9586.5|9576.5|9573.5|400
1587133800000|2020-04-17 14:30:00|9577.5|9574.5|9577.5|9574.5|9585.5|9582.5|9575.5|9572.5|379
1587134100000|2020-04-17 14:35:00|9577|9574|9580.5|9577.5|9581|9578|9569|9566|255
1587134400000|2020-04-17 14:40:00|9580|9577|9580|9577|9591.5|9588.5|9578.5|9575.5|580
1587134700000|2020-04-17 14:45:00|9579.5|9576.5|9573.1|9570.1|9579.5|9576.5|9569.5|9566.5|451
1587135000000|2020-04-17 14:50:00|9573.6|9570.6|9598.1|9595.1|9599.1|9596.1|9572.1|9569.1|750
1587135300000|2020-04-17 14:55:00|9597.6|9594.6|9592.6|9589.6|9603.1|9600.1|9589.6|9586.6|363
1587135600000|2020-04-17 15:00:00|9591.6|9588.6|9592.6|9589.6|9600.6|9597.6|9588.6|9585.6|289
1587135900000|2020-04-17 15:05:00|9592.1|9589.1|9599.6|9596.6|9604.1|9601.1|9588.1|9585.1|233
1587136200000|2020-04-17 15:10:00|9599.1|9596.1|9600.6|9597.6|9602.6|9599.6|9589.1|9586.1|357
1587136500000|2020-04-17 15:15:00|9601.6|9598.6|9604.1|9601.1|9604.1|9601.1|9589.1|9586.1|599
1587136800000|2020-04-17 15:20:00|9605.6|9602.6|9605.1|9602.1|9609.6|9606.6|9592.6|9589.6|899
1587137100000|2020-04-17 15:25:00|9605.6|9602.6|9614.1|9611.1|9614.1|9611.1|9599.1|9596.1|3304
1587137400000|2020-04-17 15:30:00|9613.6|9610.6|9622.1|9619.1|9623.1|9620.1|9598.6|9595.6|2177
1587137700000|2020-04-17 15:35:00|9622.6|9619.6|9628.6|9625.6|9632.1|9629.1|9622.6|9619.6|558
1587138000000|2020-04-17 15:40:00|9629.1|9626.1|9630.6|9627.6|9635.1|9632.1|9622.6|9619.6|203
1587138300000|2020-04-17 15:45:00|9631.1|9628.1|9634.6|9631.6|9636.6|9633.6|9630.6|9627.6|153
1587138600000|2020-04-17 15:50:00|9634.1|9631.1|9631.6|9628.6|9638.6|9635.6|9628.6|9625.6|131
1587138900000|2020-04-17 15:55:00|9631.1|9628.1|9630.6|9627.6|9633.1|9630.1|9624.1|9621.1|92
1587139200000|2020-04-17 16:00:00|9630.1|9627.1|9631.6|9628.6|9634.6|9631.6|9622.1|9619.1|226
1587139500000|2020-04-17 16:05:00|9632.1|9629.1|9634.1|9631.1|9640.6|9637.6|9631.6|9628.6|128
1587139800000|2020-04-17 16:10:00|9633.6|9630.6|9640.1|9637.1|9640.6|9637.6|9628.1|9625.1|121
1587140100000|2020-04-17 16:15:00|9639.6|9636.6|9644.1|9641.1|9645.1|9642.1|9639.6|9636.6|68
1587140400000|2020-04-17 16:20:00|9644.6|9641.6|9649.6|9646.6|9653.1|9650.1|9640.6|9637.6|73
1587140700000|2020-04-17 16:25:00|9650.1|9647.1|9648.6|9645.6|9652.6|9649.6|9644.6|9641.6|94
1587141000000|2020-04-17 16:30:00|9649.1|9646.1|9661.6|9658.6|9663.1|9660.1|9647.6|9644.6|57
1587141300000|2020-04-17 16:35:00|9661.1|9658.1|9656.6|9653.6|9662.6|9659.6|9655.6|9652.6|42
1587141600000|2020-04-17 16:40:00|9656.1|9653.1|9662.6|9659.6|9664.6|9661.6|9655.1|9652.1|38
1587141900000|2020-04-17 16:45:00|9663.1|9660.1|9666.6|9663.6|9666.6|9663.6|9658.1|9655.1|43
1587142200000|2020-04-17 16:50:00|9667.1|9664.1|9669.6|9666.6|9671.6|9668.6|9666.1|9663.1|54
1587142500000|2020-04-17 16:55:00|9669.1|9666.1|9667.6|9664.6|9669.1|9666.1|9662.6|9659.6|49
1587142800000|2020-04-17 17:00:00|9667.1|9664.1|9665.6|9662.6|9673.6|9670.6|9663.1|9660.1|51
1587143100000|2020-04-17 17:05:00|9666.1|9663.1|9670.1|9667.1|9670.6|9667.6|9665.6|9662.6|16
1587143400000|2020-04-17 17:10:00|9668.6|9665.6|9660.6|9657.6|9668.6|9665.6|9659.6|9656.6|14
1587143700000|2020-04-17 17:15:00|9661.1|9658.1|9664.1|9661.1|9666.1|9663.1|9658.1|9655.1|9
1587144000000|2020-04-17 17:20:00|9664.6|9661.6|9668.1|9665.1|9668.6|9665.6|9661.1|9658.1|112
1587144300000|2020-04-17 17:25:00|9667.6|9664.6|9662.6|9659.6|9673.6|9670.6|9662.6|9659.6|7
1587144600000|2020-04-17 17:30:00|9663.1|9660.1|9665.6|9662.6|9670.1|9667.1|9663.1|9660.1|8
1587144900000|2020-04-17 17:35:00|9666.1|9663.1|9668.6|9665.6|9670.1|9667.1|9664.1|9661.1|30
1587145200000|2020-04-17 17:40:00|9668.1|9665.1|9667.1|9664.1|9671.1|9668.1|9664.6|9661.6|4
1587145500000|2020-04-17 17:45:00|9666.6|9663.6|9656.1|9653.1|9666.6|9663.6|9655.6|9652.6|8
1587145800000|2020-04-17 17:50:00|9656.6|9653.6|9661.6|9658.6|9662.6|9659.6|9656.1|9653.1|7
1587146100000|2020-04-17 17:55:00|9661.1|9658.1|9665.6|9662.6|9667.1|9664.1|9661.1|9658.1|26
1587146400000|2020-04-17 18:00:00|9665.1|9662.1|9651.6|9648.6|9665.6|9662.6|9651.1|9648.1|15
1587146700000|2020-04-17 18:05:00|9652.1|9649.1|9652.6|9649.6|9653.6|9650.6|9648.1|9645.1|11
1587147000000|2020-04-17 18:10:00|9652.1|9649.1|9644.1|9641.1|9653.1|9650.1|9641.1|9638.1|4
1587147300000|2020-04-17 18:15:00|9644.6|9641.6|9647.1|9644.1|9648.6|9645.6|9644.1|9641.1|32
1587147600000|2020-04-17 18:20:00|9646.6|9643.6|9650.1|9647.1|9657.6|9654.6|9646.6|9643.6|9
1587147900000|2020-04-17 18:25:00|9649.6|9646.6|9645.6|9642.6|9655.6|9652.6|9645.6|9642.6|1
1587148200000|2020-04-17 18:30:00|9645.1|9642.1|9637.1|9634.1|9645.1|9642.1|9633.1|9630.1|25
1587148500000|2020-04-17 18:35:00|9636.6|9633.6|9634.1|9631.1|9636.6|9633.6|9630.1|9627.1|9
1587148800000|2020-04-17 18:40:00|9634.6|9631.6|9639.6|9636.6|9639.6|9636.6|9629.1|9626.1|12
1587149100000|2020-04-17 18:45:00|9639.1|9636.1|9641.1|9638.1|9643.1|9640.1|9635.6|9632.6|2
1587149400000|2020-04-17 18:50:00|9641.6|9638.6|9637.6|9634.6|9643.1|9640.1|9637.6|9634.6|10
1587149700000|2020-04-17 18:55:00|9639.6|9636.6|9650.1|9647.1|9652.1|9649.1|9637.1|9634.1|9
1587150000000|2020-04-17 19:00:00|9651.6|9648.6|9648.1|9645.1|9652.1|9649.1|9644.6|9641.6|14
1587150300000|2020-04-17 19:05:00|9647.6|9644.6|9651.1|9648.1|9651.1|9648.1|9645.6|9642.6|5
1587150600000|2020-04-17 19:10:00|9650.6|9647.6|9650.6|9647.6|9652.1|9649.1|9647.1|9644.1|14
1587150900000|2020-04-17 19:15:00|9651.1|9648.1|9660.6|9657.6|9662.1|9659.1|9648.6|9645.6|10
1587151200000|2020-04-17 19:20:00|9661.1|9658.1|9654.1|9651.1|9661.6|9658.6|9654.1|9651.1|7
1587151500000|2020-04-17 19:25:00|9654.6|9651.6|9662.6|9659.6|9664.1|9661.1|9654.6|9651.6|5
1587151800000|2020-04-17 19:30:00|9663.1|9660.1|9668.6|9665.6|9671.1|9668.1|9662.6|9659.6|13
1587152100000|2020-04-17 19:35:00|9669.1|9666.1|9674.6|9671.6|9676.6|9673.6|9668.6|9665.6|22
1587152400000|2020-04-17 19:40:00|9675.1|9672.1|9674.6|9671.6|9679.6|9676.6|9670.6|9667.6|21
1587152700000|2020-04-17 19:45:00|9675.6|9672.6|9682.6|9679.6|9682.6|9679.6|9672.6|9669.6|35
1587153000000|2020-04-17 19:50:00|9683.1|9680.1|9697.6|9694.6|9699.1|9696.1|9683.1|9680.1|99
1587153300000|2020-04-17 19:55:00|9697.1|9694.1|9696.2|9689.2|9698.6|9695.6|9687.6|9684.6|31
1587333600000|2020-04-19 22:00:00|9675.3|9668.3|9660.3|9653.3|9689.3|9682.3|9660.3|9653.3|0
1587333900000|2020-04-19 22:05:00|9660.2|9653.2|9667.1|9660.1|9670.7|9663.7|9657.7|9650.7|0
1587334200000|2020-04-19 22:10:00|9666.7|9659.7|9655.9|9648.9|9669|9662|9654.1|9647.1|0
1587334500000|2020-04-19 22:15:00|9656.2|9649.2|9650.1|9643.1|9657.3|9650.3|9648.9|9641.9|0
1587334800000|2020-04-19 22:20:00|9650.2|9643.2|9634.5|9627.5|9651.8|9644.8|9632.2|9625.2|0
1587335100000|2020-04-19 22:25:00|9634.8|9627.8|9641.6|9634.6|9642.2|9635.2|9633.9|9626.9|0
1587335400000|2020-04-19 22:30:00|9641.4|9634.4|9640.8|9633.8|9646.3|9639.3|9635.6|9628.6|0
1587335700000|2020-04-19 22:35:00|9640.7|9633.7|9634.4|9627.4|9644.2|9637.2|9631.5|9624.5|0
1587336000000|2020-04-19 22:40:00|9634.1|9627.1|9633.3|9626.3|9637.6|9630.6|9630.4|9623.4|0
1587336300000|2020-04-19 22:45:00|9633.2|9626.2|9638.2|9631.2|9639.6|9632.6|9633|9626|0
1587336600000|2020-04-19 22:50:00|9638.3|9631.3|9644.8|9637.8|9645.4|9638.4|9638.2|9631.2|0
1587336900000|2020-04-19 22:55:00|9644.7|9637.7|9648.3|9641.3|9649.2|9642.2|9640.5|9633.5|0
1587337200000|2020-04-19 23:00:00|9648|9641|9640.8|9633.8|9651.4|9644.4|9640.3|9633.3|0
1587337500000|2020-04-19 23:05:00|9641|9634|9648|9641|9648.5|9641.5|9638.6|9631.6|0
1587337800000|2020-04-19 23:10:00|9648.5|9641.5|9653.1|9646.1|9653.4|9646.4|9647.9|9640.9|0
1587338100000|2020-04-19 23:15:00|9653.4|9646.4|9658.3|9651.3|9659.7|9652.7|9650.5|9643.5|0
1587338400000|2020-04-19 23:20:00|9658.4|9651.4|9662.2|9655.2|9662.4|9655.4|9658.3|9651.3|0
1587338700000|2020-04-19 23:25:00|9661.8|9654.8|9661.6|9654.6|9662.4|9655.4|9659.6|9652.6|0
1587339000000|2020-04-19 23:30:00|9661.8|9654.8|9661.6|9654.6|9663.4|9656.4|9658.2|9651.2|0
1587339300000|2020-04-19 23:35:00|9661.1|9654.1|9657|9650|9662.2|9655.2|9653|9646|0
1587339600000|2020-04-19 23:40:00|9657.1|9650.1|9654.4|9647.4|9657.6|9650.6|9649.8|9642.8|0
1587339900000|2020-04-19 23:45:00|9654.3|9647.3|9658.7|9651.7|9659.6|9652.6|9653.8|9646.8|0
1587340200000|2020-04-19 23:50:00|9658.6|9651.6|9646.6|9639.6|9658.7|9651.7|9646|9639|0
1587340500000|2020-04-19 23:55:00|9646.5|9639.5|9649.9|9642.9|9650.7|9643.7|9646|9639|0
1587340800000|2020-04-20 00:00:00|9650|9643|9653.4|9646.4|9660.6|9653.6|9650|9643|0
1587341100000|2020-04-20 00:05:00|9653.5|9646.5|9659.1|9652.1|9659.4|9652.4|9651.3|9644.3|0
1587341400000|2020-04-20 00:10:00|9659|9652|9662|9655|9664.3|9657.3|9656.8|9649.8|0
1587341700000|2020-04-20 00:15:00|9661.9|9654.9|9692.2|9685.2|9695.3|9688.3|9661.4|9654.4|0
1587342000000|2020-04-20 00:20:00|9693.3|9686.3|9686.6|9679.6|9697.8|9690.8|9680.8|9673.8|0
1587342300000|2020-04-20 00:25:00|9686.7|9679.7|9692.5|9685.5|9692.5|9685.5|9681.2|9674.2|0
1587342600000|2020-04-20 00:30:00|9692.6|9685.6|9723.2|9716.2|9723.3|9716.3|9692.6|9685.6|0
1587342900000|2020-04-20 00:35:00|9722.7|9715.7|9725.5|9718.5|9730.8|9723.8|9721.9|9714.9|0
1587343200000|2020-04-20 00:40:00|9725.4|9718.4|9720.6|9713.6|9725.4|9718.4|9716.4|9709.4|0
1587343500000|2020-04-20 00:45:00|9720.5|9713.5|9741.3|9734.3|9744.9|9737.9|9716.5|9709.5|0
1587343800000|2020-04-20 00:50:00|9740|9733|9735.1|9728.1|9741.3|9734.3|9730.6|9723.6|0
1587344100000|2020-04-20 00:55:00|9734.5|9727.5|9739.1|9732.1|9742.3|9735.3|9732.2|9725.2|0
1587344400000|2020-04-20 01:00:00|9739|9732|9718.8|9711.8|9739.1|9732.1|9718.6|9711.6|0
1587344700000|2020-04-20 01:05:00|9718.7|9711.7|9709.7|9702.7|9718.8|9711.8|9703.9|9696.9|0
1587345000000|2020-04-20 01:10:00|9709.6|9702.6|9706.8|9699.8|9709.8|9702.8|9697.9|9690.9|0
1587345300000|2020-04-20 01:15:00|9706.9|9699.9|9706.4|9699.4|9709.3|9702.3|9697.7|9690.7|0
1587345600000|2020-04-20 01:20:00|9706.5|9699.5|9700.2|9693.2|9709.1|9702.1|9697.2|9690.2|0
1587345900000|2020-04-20 01:25:00|9701.5|9694.5|9699.7|9692.7|9704.5|9697.5|9698.4|9691.4|0
1587346200000|2020-04-20 01:30:00|9699.8|9692.8|9688.8|9681.8|9702.7|9695.7|9688.2|9681.2|0
1587346500000|2020-04-20 01:35:00|9689.6|9682.6|9689.4|9682.4|9689.7|9682.7|9679.2|9672.2|0
1587346800000|2020-04-20 01:40:00|9689.5|9682.5|9681.1|9674.1|9689.5|9682.5|9676.3|9669.3|0
1587347100000|2020-04-20 01:45:00|9680.6|9673.6|9699|9692|9700.6|9693.6|9679.8|9672.8|0
1587347400000|2020-04-20 01:50:00|9698.9|9691.9|9702.1|9695.1|9702.2|9695.2|9694.6|9687.6|0
1587347700000|2020-04-20 01:55:00|9702.2|9695.2|9703.6|9696.6|9703.7|9696.7|9700.6|9693.6|0
1587348000000|2020-04-20 02:00:00|9703.7|9696.7|9712.2|9705.2|9715.4|9708.4|9703.7|9696.7|0
1587348300000|2020-04-20 02:05:00|9712.3|9705.3|9709.1|9702.1|9715.3|9708.3|9706.2|9699.2|0
1587348600000|2020-04-20 02:10:00|9709.2|9702.2|9710.4|9703.4|9712|9705|9700.3|9693.3|0
1587348900000|2020-04-20 02:15:00|9710.9|9703.9|9718|9711|9720.7|9713.7|9708.7|9701.7|0
1587349200000|2020-04-20 02:20:00|9717.9|9710.9|9719.6|9712.6|9722.3|9715.3|9715|9708|0
1587349500000|2020-04-20 02:25:00|9719.7|9712.7|9720.1|9713.1|9726.1|9719.1|9718.7|9711.7|0
1587349800000|2020-04-20 02:30:00|9720|9713|9713|9706|9720|9713|9710.2|9703.2|0
1587350100000|2020-04-20 02:35:00|9713.1|9706.1|9705.5|9698.5|9714.5|9707.5|9704|9697|0
1587350400000|2020-04-20 02:40:00|9705.4|9698.4|9718.5|9711.5|9721.5|9714.5|9702.2|9695.2|0
1587350700000|2020-04-20 02:45:00|9718.4|9711.4|9697.3|9690.3|9720|9713|9694.2|9687.2|0
1587351000000|2020-04-20 02:50:00|9697.2|9690.2|9714.9|9707.9|9717.9|9710.9|9695.8|9688.8|0
1587351300000|2020-04-20 02:55:00|9714.8|9707.8|9718.3|9711.3|9721.1|9714.1|9712.1|9705.1|0
1587351600000|2020-04-20 03:00:00|9718.4|9711.4|9724.2|9717.2|9724.5|9717.5|9712.5|9705.5|0
1587351900000|2020-04-20 03:05:00|9724.3|9717.3|9723|9716|9724.3|9717.3|9715.4|9708.4|0
1587352200000|2020-04-20 03:10:00|9722.6|9715.6|9724|9717|9724.3|9717.3|9718|9711|0
1587352500000|2020-04-20 03:15:00|9724.1|9717.1|9737.3|9730.3|9738.7|9731.7|9724|9717|0
1587352800000|2020-04-20 03:20:00|9737.2|9730.2|9734.1|9727.1|9740.1|9733.1|9732.8|9725.8|0
1587353100000|2020-04-20 03:25:00|9734|9727|9736.2|9729.2|9741.3|9734.3|9730|9723|0
1587353400000|2020-04-20 03:30:00|9735.6|9728.6|9738.3|9731.3|9751.4|9744.4|9732|9725|0
1587353700000|2020-04-20 03:35:00|9738.2|9731.2|9732.6|9725.6|9739.9|9732.9|9732.4|9725.4|0
1587354000000|2020-04-20 03:40:00|9732.5|9725.5|9735.4|9728.4|9735.6|9728.6|9732.4|9725.4|0
1587354300000|2020-04-20 03:45:00|9735.3|9728.3|9727.5|9720.5|9735.5|9728.5|9723.5|9716.5|0
1587354600000|2020-04-20 03:50:00|9727.6|9720.6|9734.8|9727.8|9737.7|9730.7|9726|9719|0
1587354900000|2020-04-20 03:55:00|9734.9|9727.9|9747.3|9740.3|9748.7|9741.7|9734.9|9727.9|0
1587355200000|2020-04-20 04:00:00|9747.2|9740.2|9742.6|9735.6|9747.3|9740.3|9742.6|9735.6|0
1587355500000|2020-04-20 04:05:00|9742.5|9735.5|9751.5|9744.5|9753.1|9746.1|9741.3|9734.3|0
1587355800000|2020-04-20 04:10:00|9751.6|9744.6|9745.3|9738.3|9752.3|9745.3|9740.9|9733.9|0
1587356100000|2020-04-20 04:15:00|9745.2|9738.2|9743.1|9736.1|9746.9|9739.9|9738.9|9731.9|0
1587356400000|2020-04-20 04:20:00|9743|9736|9750.5|9743.5|9753.6|9746.6|9743|9736|0
1587356700000|2020-04-20 04:25:00|9750.4|9743.4|9747.5|9740.5|9751.7|9744.7|9744.4|9737.4|0
1587357000000|2020-04-20 04:30:00|9747.6|9740.6|9750.9|9743.9|9753.7|9746.7|9744.7|9737.7|0
1587357300000|2020-04-20 04:35:00|9750.8|9743.8|9747.6|9740.6|9753.8|9746.8|9747.6|9740.6|0
1587357600000|2020-04-20 04:40:00|9747.7|9740.7|9738.6|9731.6|9747.7|9740.7|9738.5|9731.5|0
1587357900000|2020-04-20 04:45:00|9738.7|9731.7|9727.2|9720.2|9738.9|9731.9|9724.2|9717.2|0
1587358200000|2020-04-20 04:50:00|9727.3|9720.3|9727.2|9720.2|9730.2|9723.2|9721.3|9714.3|0
1587358500000|2020-04-20 04:55:00|9727.3|9720.3|9724.8|9717.8|9730.2|9723.2|9721.8|9714.8|0
1587358800000|2020-04-20 05:00:00|9724.7|9717.7|9721.3|9714.3|9727.5|9720.5|9721.3|9714.3|0
1587359100000|2020-04-20 05:05:00|9721.4|9714.4|9713.8|9706.8|9721.4|9714.4|9713.8|9706.8|0
1587359400000|2020-04-20 05:10:00|9713.9|9706.9|9711.7|9704.7|9722.2|9715.2|9708.8|9701.8|0
1587359700000|2020-04-20 05:15:00|9712.2|9705.2|9711.9|9704.9|9713.3|9706.3|9707.1|9700.1|0
1587360000000|2020-04-20 05:20:00|9711.8|9704.8|9715.7|9708.7|9721.6|9714.6|9711.5|9704.5|0
1587360300000|2020-04-20 05:25:00|9715.8|9708.8|9718.8|9711.8|9718.8|9711.8|9715.6|9708.6|0
1587360600000|2020-04-20 05:30:00|9718.7|9711.7|9718.7|9711.7|9726.2|9719.2|9718.6|9711.6|0
1587360900000|2020-04-20 05:35:00|9718.8|9711.8|9702.6|9695.6|9720.4|9713.4|9701|9694|0
1587361200000|2020-04-20 05:40:00|9702.7|9695.7|9699.4|9692.4|9712.8|9705.8|9698|9691|0
1587361500000|2020-04-20 05:45:00|9699.9|9692.9|9707.2|9700.2|9708.6|9701.6|9697.1|9690.1|0
1587361800000|2020-04-20 05:50:00|9707.1|9700.1|9687.3|9680.3|9708.8|9701.8|9687.2|9680.2|0
1587362100000|2020-04-20 05:55:00|9687.2|9680.2|9689.1|9682.1|9692.3|9685.3|9684.6|9677.6|0
1587362400000|2020-04-20 06:00:00|9684.6|9681.6|9659.1|9656.1|9690.1|9687.1|9658.6|9655.6|51
1587362700000|2020-04-20 06:05:00|9661.6|9658.6|9679.1|9676.1|9681.1|9678.1|9654.1|9651.1|48
1587363000000|2020-04-20 06:10:00|9678.1|9675.1|9684.1|9681.1|9692.6|9689.6|9677.6|9674.6|39
1587363300000|2020-04-20 06:15:00|9683.6|9680.6|9693.6|9690.6|9693.6|9690.6|9679.1|9676.1|22
1587363600000|2020-04-20 06:20:00|9693.1|9690.1|9692.1|9689.1|9694.1|9691.1|9687.1|9684.1|14
1587363900000|2020-04-20 06:25:00|9691.6|9688.6|9690.6|9687.6|9692.1|9689.1|9685.6|9682.6|23
1587364200000|2020-04-20 06:30:00|9691.1|9688.1|9678.1|9675.1|9691.6|9688.6|9676.6|9673.6|27
1587364500000|2020-04-20 06:35:00|9677.6|9674.6|9684.6|9681.6|9688.1|9685.1|9676.1|9673.1|5
1587364800000|2020-04-20 06:40:00|9684.1|9681.1|9682.1|9679.1|9692.6|9689.6|9676.6|9673.6|85
1587365100000|2020-04-20 06:45:00|9681.6|9678.6|9691.1|9688.1|9692.1|9689.1|9679.6|9676.6|30
1587365400000|2020-04-20 06:50:00|9690.1|9687.1|9682.1|9679.1|9692.1|9689.1|9674.1|9671.1|70
1587365700000|2020-04-20 06:55:00|9682.6|9679.6|9680.1|9677.1|9686.6|9683.6|9676.1|9673.1|46
1587366000000|2020-04-20 07:00:00|9679.6|9676.6|9653.1|9650.1|9687.6|9684.6|9652.1|9649.1|668
1587366300000|2020-04-20 07:05:00|9653.6|9650.6|9659.6|9656.6|9669.6|9666.6|9648.6|9645.6|383
1587366600000|2020-04-20 07:10:00|9659.1|9656.1|9658.6|9655.6|9672.6|9669.6|9655.6|9652.6|165
1587366900000|2020-04-20 07:15:00|9660.6|9657.6|9641.6|9638.6|9667.6|9664.6|9640.1|9637.1|275
1587367200000|2020-04-20 07:20:00|9641.1|9638.1|9654.1|9651.1|9656.1|9653.1|9633.6|9630.6|393
1587367500000|2020-04-20 07:25:00|9654.6|9651.6|9663.6|9660.6|9669.1|9666.1|9652.1|9649.1|169
1587367800000|2020-04-20 07:30:00|9664.1|9661.1|9690.6|9687.6|9703.6|9700.6|9664.1|9661.1|437
1587368100000|2020-04-20 07:35:00|9690.1|9687.1|9669.1|9666.1|9691.1|9688.1|9668.6|9665.6|166
1587368400000|2020-04-20 07:40:00|9668.6|9665.6|9685.1|9682.1|9691.1|9688.1|9668.6|9665.6|329
1587368700000|2020-04-20 07:45:00|9685.6|9682.6|9685.1|9682.1|9690.6|9687.6|9678.1|9675.1|123
1587369000000|2020-04-20 07:50:00|9684.6|9681.6|9702.6|9699.6|9704.6|9701.6|9677.1|9674.1|200
1587369300000|2020-04-20 07:55:00|9703.1|9700.1|9709.6|9706.6|9710.1|9707.1|9699.6|9696.6|280
1587369600000|2020-04-20 08:00:00|9709.1|9706.1|9707.6|9704.6|9712.6|9709.6|9701.1|9698.1|122
1587369900000|2020-04-20 08:05:00|9708.1|9705.1|9703.6|9700.6|9712.1|9709.1|9697.1|9694.1|113
1587370200000|2020-04-20 08:10:00|9703.1|9700.1|9695.1|9692.1|9704.6|9701.6|9693.1|9690.1|238
1587370500000|2020-04-20 08:15:00|9695.6|9692.6|9696.1|9693.1|9696.6|9693.6|9688.1|9685.1|162
1587370800000|2020-04-20 08:20:00|9698.1|9695.1|9678.1|9675.1|9700.1|9697.1|9678.1|9675.1|131
1587371100000|2020-04-20 08:25:00|9678.6|9675.6|9679.1|9676.1|9687.1|9684.1|9676.6|9673.6|197
1587371400000|2020-04-20 08:30:00|9679.6|9676.6|9668.1|9665.1|9684.1|9681.1|9668.1|9665.1|167
1587371700000|2020-04-20 08:35:00|9668.6|9665.6|9671.6|9668.6|9676.6|9673.6|9667.1|9664.1|49
1587372000000|2020-04-20 08:40:00|9671.1|9668.1|9668.6|9665.6|9674.1|9671.1|9662.1|9659.1|162
1587372300000|2020-04-20 08:45:00|9669.1|9666.1|9663.6|9660.6|9677.6|9674.6|9663.6|9660.6|76
1587372600000|2020-04-20 08:50:00|9664.1|9661.1|9668.1|9665.1|9671.6|9668.6|9659.6|9656.6|92
1587372900000|2020-04-20 08:55:00|9668.6|9665.6|9669.1|9666.1|9674.1|9671.1|9662.6|9659.6|100
1587373200000|2020-04-20 09:00:00|9669.6|9666.6|9683.1|9680.1|9684.6|9681.6|9669.1|9666.1|111
1587373500000|2020-04-20 09:05:00|9682.6|9679.6|9685.6|9682.6|9687.1|9684.1|9678.1|9675.1|83
1587373800000|2020-04-20 09:10:00|9686.1|9683.1|9689.1|9686.1|9689.6|9686.6|9680.6|9677.6|75
1587374100000|2020-04-20 09:15:00|9689.6|9686.6|9698.1|9695.1|9699.6|9696.6|9689.6|9686.6|110
1587374400000|2020-04-20 09:20:00|9698.6|9695.6|9699.6|9696.6|9704.1|9701.1|9695.6|9692.6|129
1587374700000|2020-04-20 09:25:00|9700.1|9697.1|9702.6|9699.6|9706.6|9703.6|9698.6|9695.6|182
1587375000000|2020-04-20 09:30:00|9703.1|9700.1|9691.6|9688.6|9707.6|9704.6|9691.6|9688.6|188
1587375300000|2020-04-20 09:35:00|9693.1|9690.1|9682.1|9679.1|9693.6|9690.6|9681.6|9678.6|228
1587375600000|2020-04-20 09:40:00|9682.6|9679.6|9683.1|9680.1|9686.1|9683.1|9679.6|9676.6|127
1587375900000|2020-04-20 09:45:00|9682.6|9679.6|9685.1|9682.1|9685.1|9682.1|9674.6|9671.6|68
1587376200000|2020-04-20 09:50:00|9685.6|9682.6|9678.6|9675.6|9685.6|9682.6|9677.6|9674.6|94
1587376500000|2020-04-20 09:55:00|9678.1|9675.1|9676.1|9673.1|9680.1|9677.1|9671.6|9668.6|85
1587376800000|2020-04-20 10:00:00|9676.6|9673.6|9672.1|9669.1|9682.1|9679.1|9671.1|9668.1|106
1587377100000|2020-04-20 10:05:00|9672.6|9669.6|9669.1|9666.1|9677.6|9674.6|9668.1|9665.1|170
1587377400000|2020-04-20 10:10:00|9668.6|9665.6|9674.1|9671.1|9674.1|9671.1|9667.6|9664.6|113
1587377700000|2020-04-20 10:15:00|9673.6|9670.6|9673.6|9670.6|9683.6|9680.6|9672.6|9669.6|129
1587378000000|2020-04-20 10:20:00|9673.1|9670.1|9658.1|9655.1|9682.6|9679.6|9655.1|9652.1|376
1587378300000|2020-04-20 10:25:00|9657.6|9654.6|9661.6|9658.6|9662.6|9659.6|9653.6|9650.6|147
1587378600000|2020-04-20 10:30:00|9661.1|9658.1|9663.6|9660.6|9671.1|9668.1|9661.1|9658.1|92
1587378900000|2020-04-20 10:35:00|9664.1|9661.1|9666.6|9663.6|9669.1|9666.1|9661.6|9658.6|74
1587379200000|2020-04-20 10:40:00|9666.1|9663.1|9667.6|9664.6|9673.1|9670.1|9664.1|9661.1|138
1587379500000|2020-04-20 10:45:00|9668.1|9665.1|9672.6|9669.6|9674.1|9671.1|9668.1|9665.1|62
1587379800000|2020-04-20 10:50:00|9673.1|9670.1|9657.1|9654.1|9673.1|9670.1|9651.1|9648.1|135
1587380100000|2020-04-20 10:55:00|9656.6|9653.6|9663.1|9660.1|9669.1|9666.1|9654.6|9651.6|90
1587380400000|2020-04-20 11:00:00|9664.1|9661.1|9664.6|9661.6|9668.6|9665.6|9659.1|9656.1|121
1587380700000|2020-04-20 11:05:00|9665.1|9662.1|9662.1|9659.1|9667.6|9664.6|9660.1|9657.1|116
1587381000000|2020-04-20 11:10:00|9661.6|9658.6|9653.1|9650.1|9669.1|9666.1|9653.1|9650.1|205
1587381300000|2020-04-20 11:15:00|9652.6|9649.6|9644.1|9641.1|9653.1|9650.1|9641.1|9638.1|238
1587381600000|2020-04-20 11:20:00|9643.6|9640.6|9633.1|9630.1|9643.6|9640.6|9625.1|9622.1|123
1587381900000|2020-04-20 11:25:00|9632.6|9629.6|9624.1|9621.1|9634.1|9631.1|9621.1|9618.1|254
1587382200000|2020-04-20 11:30:00|9624.6|9621.6|9624.1|9621.1|9638.6|9635.6|9620.1|9617.1|571
1587382500000|2020-04-20 11:35:00|9624.6|9621.6|9610.6|9607.6|9624.6|9621.6|9610.1|9607.1|406
1587382800000|2020-04-20 11:40:00|9611.4|9608.4|9606.4|9603.4|9612.9|9609.9|9597.9|9594.9|178
1587383100000|2020-04-20 11:45:00|9607.9|9604.9|9596.9|9593.9|9614.4|9611.4|9593.4|9590.4|190
1587383400000|2020-04-20 11:50:00|9597.4|9594.4|9598.9|9595.9|9600.9|9597.9|9584.4|9581.4|234
1587383700000|2020-04-20 11:55:00|9598.4|9595.4|9598.4|9595.4|9599.9|9596.9|9589.4|9586.4|250
1587384000000|2020-04-20 12:00:00|9598.9|9595.9|9607.9|9604.9|9614.9|9611.9|9598.9|9595.9|241
1587384300000|2020-04-20 12:05:00|9605.4|9602.4|9617.4|9614.4|9625.4|9622.4|9601.4|9598.4|248
1587384600000|2020-04-20 12:10:00|9617.9|9614.9|9619.9|9616.9|9626.9|9623.9|9612.9|9609.9|316
1587384900000|2020-04-20 12:15:00|9620.4|9617.4|9632.4|9629.4|9635.9|9632.9|9618.4|9615.4|418
1587385200000|2020-04-20 12:20:00|9631.9|9628.9|9635.9|9632.9|9638.9|9635.9|9619.4|9616.4|263
1587385500000|2020-04-20 12:25:00|9636.4|9633.4|9638.4|9635.4|9644.4|9641.4|9633.9|9630.9|233
1587385800000|2020-04-20 12:30:00|9638.9|9635.9|9634.4|9631.4|9641.4|9638.4|9631.9|9628.9|246
1587386100000|2020-04-20 12:35:00|9634.9|9631.9|9643.4|9640.4|9645.4|9642.4|9633.9|9630.9|156
1587386400000|2020-04-20 12:40:00|9643.9|9640.9|9655.4|9652.4|9657.4|9654.4|9639.9|9636.9|291
1587386700000|2020-04-20 12:45:00|9654.9|9651.9|9660.9|9657.9|9662.9|9659.9|9652.9|9649.9|200
1587387000000|2020-04-20 12:50:00|9660.4|9657.4|9654.9|9651.9|9660.9|9657.9|9652.9|9649.9|333
1587387300000|2020-04-20 12:55:00|9655.4|9652.4|9663.9|9660.9|9669.4|9666.4|9655.4|9652.4|220
1587387600000|2020-04-20 13:00:00|9664.9|9661.9|9673.9|9670.9|9675.9|9672.9|9658.9|9655.9|250
1587387900000|2020-04-20 13:05:00|9674.4|9671.4|9671.9|9668.9|9675.4|9672.4|9668.4|9665.4|200
1587388200000|2020-04-20 13:10:00|9672.4|9669.4|9659.4|9656.4|9672.9|9669.9|9657.9|9654.9|325
1587388500000|2020-04-20 13:15:00|9659.9|9656.9|9662.9|9659.9|9664.4|9661.4|9654.4|9651.4|190
1587388800000|2020-04-20 13:20:00|9663.4|9660.4|9670.9|9667.9|9675.4|9672.4|9660.9|9657.9|227
1587389100000|2020-04-20 13:25:00|9671.4|9668.4|9679.9|9676.9|9684.9|9681.9|9670.9|9667.9|175
1587389400000|2020-04-20 13:30:00|9680.4|9677.4|9670.9|9667.9|9681.9|9678.9|9669.4|9666.4|357
1587389700000|2020-04-20 13:35:00|9671.9|9668.9|9681.9|9678.9|9692.9|9689.9|9670.9|9667.9|316
1587390000000|2020-04-20 13:40:00|9682.4|9679.4|9678.9|9675.9|9689.9|9686.9|9675.9|9672.9|386
1587390300000|2020-04-20 13:45:00|9679.9|9676.9|9691.4|9688.4|9699.4|9696.4|9679.9|9676.9|543
1587390600000|2020-04-20 13:50:00|9691.9|9688.9|9687.9|9684.9|9694.4|9691.4|9682.4|9679.4|501
1587390900000|2020-04-20 13:55:00|9688.4|9685.4|9693.9|9690.9|9694.4|9691.4|9682.9|9679.9|377
1587391200000|2020-04-20 14:00:00|9693.4|9690.4|9714.9|9711.9|9717.9|9714.9|9691.4|9688.4|511
1587391500000|2020-04-20 14:05:00|9714.4|9711.4|9708.9|9705.9|9717.9|9714.9|9703.4|9700.4|377
1587391800000|2020-04-20 14:10:00|9707.9|9704.9|9715.4|9712.4|9716.4|9713.4|9702.4|9699.4|363
1587392100000|2020-04-20 14:15:00|9714.9|9711.9|9711.9|9708.9|9717.4|9714.4|9709.9|9706.9|290
1587392400000|2020-04-20 14:20:00|9711.4|9708.4|9720.4|9717.4|9721.9|9718.9|9709.4|9706.4|354
1587392700000|2020-04-20 14:25:00|9720.9|9717.9|9717.4|9714.4|9728.9|9725.9|9717.4|9714.4|330
1587393000000|2020-04-20 14:30:00|9718.4|9715.4|9716.9|9713.9|9723.9|9720.9|9714.4|9711.4|346
1587393300000|2020-04-20 14:35:00|9717.9|9714.9|9717.4|9714.4|9720.9|9717.9|9713.9|9710.9|279
1587393600000|2020-04-20 14:40:00|9716.9|9713.9|9722.4|9720.4|9724.9|9722.9|9713.9|9710.9|309
1587393900000|2020-04-20 14:45:00|9722.9|9720.9|9740.4|9738.4|9742.4|9740.4|9722.4|9720.4|395
1587394200000|2020-04-20 14:50:00|9739.9|9737.9|9748.9|9746.9|9749.9|9747.9|9739.9|9737.9|364
1587394500000|2020-04-20 14:55:00|9749.4|9747.4|9753.4|9751.4|9762.9|9760.9|9749.4|9747.4|677
1587394800000|2020-04-20 15:00:00|9752.9|9750.9|9757.4|9755.4|9760.4|9758.4|9750.9|9748.9|379
1587395100000|2020-04-20 15:05:00|9756.9|9754.9|9761.1|9759.1|9769.9|9767.9|9755.4|9753.4|401
1587395400000|2020-04-20 15:10:00|9760.6|9758.6|9746.1|9744.1|9765.6|9763.6|9745.1|9743.1|417
1587395700000|2020-04-20 15:15:00|9745.6|9743.6|9751.1|9749.1|9751.6|9749.6|9740.6|9738.6|728
1587396000000|2020-04-20 15:20:00|9737.3|9735.3|9760.7|9758.7|9769.3|9767.3|9734.8|9732.8|884
1587396300000|2020-04-20 15:25:00|9760.2|9758.2|9772.7|9770.7|9775.2|9773.2|9757.7|9755.7|1494
1587396600000|2020-04-20 15:30:00|9774.7|9772.7|9781.7|9779.7|9782.7|9780.7|9768.2|9766.2|2341
1587396900000|2020-04-20 15:35:00|9783.2|9781.2|9799.2|9797.2|9804.7|9802.7|9780.7|9778.7|666
1587397200000|2020-04-20 15:40:00|9799.7|9797.7|9800.7|9798.7|9802.7|9800.7|9795.2|9793.2|175
1587397500000|2020-04-20 15:45:00|9800.2|9798.2|9807.7|9805.7|9811.2|9809.2|9796.7|9794.7|239
1587397800000|2020-04-20 15:50:00|9807.2|9805.2|9807.2|9805.2|9815.7|9813.7|9804.7|9802.7|230
1587398100000|2020-04-20 15:55:00|9807.7|9805.7|9811.7|9809.7|9813.2|9811.2|9806.2|9804.2|215
1587398400000|2020-04-20 16:00:00|9812.2|9810.2|9792.2|9790.2|9813.2|9811.2|9792.2|9790.2|126
1587398700000|2020-04-20 16:05:00|9791.7|9789.7|9799.7|9797.7|9799.7|9797.7|9790.2|9788.2|106
1587399000000|2020-04-20 16:10:00|9800.2|9798.2|9785.2|9783.2|9800.7|9798.7|9784.7|9782.7|15
1587399300000|2020-04-20 16:15:00|9785.7|9783.7|9792.7|9790.7|9797.7|9795.7|9785.7|9783.7|49
1587399600000|2020-04-20 16:20:00|9793.2|9791.2|9799.7|9797.7|9801.2|9799.2|9791.7|9789.7|64
1587399900000|2020-04-20 16:25:00|9800.7|9798.7|9798.7|9796.7|9807.2|9805.2|9798.7|9796.7|40
1587400200000|2020-04-20 16:30:00|9799.2|9797.2|9807.7|9805.7|9808.2|9806.2|9799.2|9797.2|34
1587400500000|2020-04-20 16:35:00|9808.2|9806.2|9810.7|9808.7|9813.7|9811.7|9805.7|9803.7|18
1587400800000|2020-04-20 16:40:00|9810.2|9808.2|9809.7|9807.7|9811.7|9809.7|9806.7|9804.7|31
1587401100000|2020-04-20 16:45:00|9809.2|9807.2|9812.7|9810.7|9813.7|9811.7|9806.7|9804.7|11
1587401400000|2020-04-20 16:50:00|9813.2|9811.2|9802.7|9800.7|9813.7|9811.7|9800.7|9798.7|35
1587401700000|2020-04-20 16:55:00|9803.2|9801.2|9798.2|9796.2|9804.7|9802.7|9797.2|9795.2|20
1587402000000|2020-04-20 17:00:00|9798.7|9796.7|9780.7|9778.7|9799.7|9797.7|9776.7|9774.7|11
1587402300000|2020-04-20 17:05:00|9781.2|9779.2|9783.7|9781.7|9785.7|9783.7|9780.2|9778.2|21
1587402600000|2020-04-20 17:10:00|9784.2|9782.2|9773.2|9771.2|9786.2|9784.2|9772.7|9770.7|35
1587402900000|2020-04-20 17:15:00|9773.7|9771.7|9770.2|9768.2|9774.2|9772.2|9768.7|9766.7|55
1587403200000|2020-04-20 17:20:00|9770.7|9768.7|9762.7|9760.7|9772.2|9770.2|9762.2|9760.2|30
1587403500000|2020-04-20 17:25:00|9763.2|9761.2|9775.2|9773.2|9777.2|9775.2|9762.7|9760.7|5
1587403800000|2020-04-20 17:30:00|9775.7|9773.7|9765.2|9763.2|9777.2|9775.2|9762.2|9760.2|16
1587404100000|2020-04-20 17:35:00|9765.7|9763.7|9775.7|9773.7|9775.7|9773.7|9759.2|9757.2|15
1587404400000|2020-04-20 17:40:00|9775.2|9773.2|9783.7|9781.7|9789.7|9787.7|9775.2|9773.2|120
1587404700000|2020-04-20 17:45:00|9783.2|9781.2|9776.7|9774.7|9784.7|9782.7|9773.2|9771.2|3
1587405000000|2020-04-20 17:50:00|9776.2|9774.2|9783.7|9781.7|9786.2|9784.2|9773.2|9771.2|2
1587405300000|2020-04-20 17:55:00|9783.2|9781.2|9781.7|9779.7|9784.2|9782.2|9777.7|9775.7|18
1587405600000|2020-04-20 18:00:00|9781.2|9779.2|9784.2|9782.2|9787.7|9785.7|9773.7|9771.7|4
1587405900000|2020-04-20 18:05:00|9784.7|9782.7|9781.7|9779.7|9787.7|9785.7|9779.7|9777.7|5
1587406200000|2020-04-20 18:10:00|9780.2|9778.2|9760.2|9758.2|9782.2|9780.2|9757.7|9755.7|18
1587406500000|2020-04-20 18:15:00|9759.7|9757.7|9742.7|9740.7|9762.7|9760.7|9740.7|9738.7|28
1587406800000|2020-04-20 18:20:00|9743.2|9741.2|9734.2|9732.2|9747.2|9745.2|9733.7|9731.7|26
1587407100000|2020-04-20 18:25:00|9734.7|9732.7|9715.2|9713.2|9736.2|9734.2|9713.7|9711.7|41
1587407400000|2020-04-20 18:30:00|9715.7|9713.7|9731.7|9729.7|9738.2|9736.2|9715.7|9713.7|31
1587407700000|2020-04-20 18:35:00|9731.2|9729.2|9732.2|9730.2|9742.2|9740.2|9729.2|9727.2|10
1587408000000|2020-04-20 18:40:00|9732.7|9730.7|9730.7|9728.7|9737.2|9735.2|9722.7|9720.7|13
1587408300000|2020-04-20 18:45:00|9730.2|9728.2|9741.7|9739.7|9741.7|9739.7|9721.2|9719.2|3
1587408600000|2020-04-20 18:50:00|9741.2|9739.2|9719.7|9717.7|9741.2|9739.2|9719.2|9717.2|25
1587408900000|2020-04-20 18:55:00|9720.2|9718.2|9694.2|9692.2|9721.2|9719.2|9693.2|9691.2|59
1587409200000|2020-04-20 19:00:00|9695.7|9693.7|9705.2|9703.2|9714.2|9712.2|9694.2|9692.2|14
1587409500000|2020-04-20 19:05:00|9705.7|9703.7|9700.7|9698.7|9708.7|9706.7|9686.7|9684.7|54
1587409800000|2020-04-20 19:10:00|9701.2|9699.2|9705.7|9703.7|9712.2|9710.2|9697.2|9695.2|11
1587410100000|2020-04-20 19:15:00|9705.2|9703.2|9696.7|9694.7|9709.7|9707.7|9696.7|9694.7|15
1587410400000|2020-04-20 19:20:00|9697.2|9695.2|9701.7|9699.7|9701.7|9699.7|9691.7|9689.7|33
1587410700000|2020-04-20 19:25:00|9701.2|9699.2|9708.7|9706.7|9710.7|9708.7|9690.2|9688.2|23
1587411000000|2020-04-20 19:30:00|9709.2|9707.2|9718.7|9716.7|9719.7|9717.7|9705.2|9703.2|38
1587411300000|2020-04-20 19:35:00|9718.2|9716.2|9700.7|9698.7|9719.7|9717.7|9700.7|9698.7|22
1587411600000|2020-04-20 19:40:00|9701.2|9699.2|9700.7|9698.7|9709.7|9707.7|9694.7|9692.7|20
1587411900000|2020-04-20 19:45:00|9701.2|9699.2|9701.2|9699.2|9705.2|9703.2|9693.7|9691.7|71
1587412200000|2020-04-20 19:50:00|9701.7|9699.7|9696.7|9694.7|9701.7|9699.7|9679.7|9677.7|187
1587412500000|2020-04-20 19:55:00|9695.2|9693.2|9690.4|9684.4|9704.2|9702.2|9687.4|9681.4|72
1587412800000|2020-04-20 20:00:00|9690.8|9684.8|9686.9|9680.9|9694.8|9688.8|9685.2|9679.2|0
1587413100000|2020-04-20 20:05:00|9686.8|9680.8|9665.1|9659.1|9686.8|9680.8|9663.9|9657.9|0
1587413400000|2020-04-20 20:10:00|9665|9659|9669.1|9663.1|9678.7|9672.7|9665|9659|0
1587413700000|2020-04-20 20:15:00|9669|9663|9669|9663|9669.7|9663.7|9667.8|9661.8|0
1587414000000|2020-04-20 20:20:00|9668.8|9662.8|9668.8|9662.8|9669.9|9663.9|9668.5|9662.5|0
1587414300000|2020-04-20 20:25:00|9669.2|9663.2|9669.7|9663.7|9669.9|9663.9|9669.2|9663.2|0
1587414600000|2020-04-20 20:30:00|9670.5|9664.5|9678|9672|9680.1|9674.1|9666.6|9660.6|0
1587414900000|2020-04-20 20:35:00|9678.1|9672.1|9674.2|9668.2|9681.5|9675.5|9673.3|9667.3|0
1587415200000|2020-04-20 20:40:00|9674.3|9668.3|9683.3|9677.3|9684.7|9678.7|9674.3|9668.3|0
1587415500000|2020-04-20 20:45:00|9683.4|9677.4|9680.1|9674.1|9687.4|9681.4|9677.4|9671.4|0
1587415800000|2020-04-20 20:50:00|9679.9|9673.9|9684.7|9678.7|9684.7|9678.7|9678.9|9672.9|0
1587416100000|2020-04-20 20:55:00|9684.6|9678.6|9681.7|9675.7|9687.7|9681.7|9681.2|9675.2|0
1587416400000|2020-04-20 21:00:00|9682.9|9676.9|9684.8|9678.8|9684.8|9678.8|9682|9676|0
1587416700000|2020-04-20 21:05:00|9684.6|9678.6|9682.4|9676.4|9684.6|9678.6|9682|9676|0
1587417000000|2020-04-20 21:10:00|9683.2|9677.2|9682.9|9676.9|9683.9|9677.9|9682.7|9676.7|0
1587417300000|2020-04-20 21:15:00|9683.2|9677.2|9683.2|9677.2|9683.9|9677.9|9682.9|9676.9|0
1587417600000|2020-04-20 21:20:00|9683.6|9677.6|9685|9679|9685|9679|9683.2|9677.2|0
1587417900000|2020-04-20 21:25:00|9684.3|9678.3|9683.6|9677.6|9684.3|9678.3|9682.7|9676.7|0
1587418200000|2020-04-20 21:30:00|9683.4|9677.4|9683.4|9677.4|9683.6|9677.6|9683.2|9677.2|0
1587418500000|2020-04-20 21:35:00|9683.2|9677.2|9685.8|9679.8|9685.8|9679.8|9682.7|9676.7|0
1587418800000|2020-04-20 21:40:00|9685.5|9679.5|9685.5|9679.5|9686|9680|9685.3|9679.3|0
1587419100000|2020-04-20 21:45:00|9685.3|9679.3|9684.8|9678.8|9685.8|9679.8|9684.6|9678.6|0
1587419400000|2020-04-20 21:50:00|9684.6|9678.6|9685.2|9679.2|9685.6|9679.6|9684.6|9678.6|0
1587419700000|2020-04-20 21:55:00|9684.9|9678.9|9682.8|9676.8|9685.2|9679.2|9681.9|9675.9|0
1587420000000|2020-04-20 22:00:00|9681.1|9675.1|9691.1|9685.1|9699.8|9693.8|9674.3|9668.3|0
1587420300000|2020-04-20 22:05:00|9691.4|9685.4|9687.2|9681.2|9693.9|9687.9|9683.4|9677.4|0
1587420600000|2020-04-20 22:10:00|9687.3|9681.3|9684.9|9678.9|9690.2|9684.2|9684.3|9678.3|0
1587420900000|2020-04-20 22:15:00|9685.1|9679.1|9681.6|9675.6|9687.8|9681.8|9681.6|9675.6|0
1587421200000|2020-04-20 22:20:00|9681.7|9675.7|9688.5|9682.5|9690.8|9684.8|9681.7|9675.7|0
1587421500000|2020-04-20 22:25:00|9688.4|9682.4|9687.8|9681.8|9689.6|9683.6|9683.4|9677.4|0
1587421800000|2020-04-20 22:30:00|9687.9|9681.9|9708.1|9702.1|9722.8|9716.8|9687.5|9681.5|0
1587422100000|2020-04-20 22:35:00|9708.2|9702.2|9717.7|9711.7|9718.6|9712.6|9707.5|9701.5|0
1587422400000|2020-04-20 22:40:00|9717.4|9711.4|9711|9705|9717.4|9711.4|9708.9|9702.9|0
1587422700000|2020-04-20 22:45:00|9710.8|9704.8|9709.5|9703.5|9714.7|9708.7|9708.9|9702.9|0
1587423000000|2020-04-20 22:50:00|9709.7|9703.7|9719.5|9713.5|9723.6|9717.6|9709.7|9703.7|0
1587423300000|2020-04-20 22:55:00|9719.4|9713.4|9722.1|9716.1|9723.6|9717.6|9716.2|9710.2|0
1587423600000|2020-04-20 23:00:00|9721.8|9715.8|9725.4|9719.4|9733|9727|9721.5|9715.5|0
1587423900000|2020-04-20 23:05:00|9725|9719|9714.8|9708.8|9725|9719|9712.7|9706.7|0
1587424200000|2020-04-20 23:10:00|9714.7|9708.7|9717.4|9711.4|9718|9712|9712.8|9706.8|0
1587424500000|2020-04-20 23:15:00|9717.3|9711.3|9713.6|9707.6|9717.4|9711.4|9711.6|9705.6|0
1587424800000|2020-04-20 23:20:00|9713.5|9707.5|9719.8|9713.8|9721.5|9715.5|9712.8|9706.8|0
1587425100000|2020-04-20 23:25:00|9719.7|9713.7|9710.1|9704.1|9720.9|9714.9|9709.8|9703.8|0
1587425400000|2020-04-20 23:30:00|9709.9|9703.9|9710.1|9704.1|9711.6|9705.6|9704.6|9698.6|0
1587425700000|2020-04-20 23:35:00|9709.7|9703.7|9715.1|9709.1|9717.9|9711.9|9704.3|9698.3|0
1587426000000|2020-04-20 23:40:00|9715.2|9709.2|9716.2|9710.2|9720.1|9714.1|9712.5|9706.5|0
1587426300000|2020-04-20 23:45:00|9716.1|9710.1|9697.4|9691.4|9716.1|9710.1|9696.6|9690.6|0
1587426600000|2020-04-20 23:50:00|9697.3|9691.3|9698.8|9692.8|9699.1|9693.1|9690.9|9684.9|0
1587426900000|2020-04-20 23:55:00|9698.9|9692.9|9706|9700|9706.9|9700.9|9698.8|9692.8|0
1587427200000|2020-04-21 00:00:00|9705.9|9699.9|9718.7|9712.7|9718.9|9712.9|9705.7|9699.7|0
1587427500000|2020-04-21 00:05:00|9719.1|9713.1|9718.1|9712.1|9721.5|9715.5|9711.5|9705.5|0
1587427800000|2020-04-21 00:10:00|9718.3|9712.3|9697.5|9691.5|9718.9|9712.9|9696|9690|0
1587428100000|2020-04-21 00:15:00|9697.4|9691.4|9695.7|9689.7|9701.1|9695.1|9688|9682|0
1587428400000|2020-04-21 00:20:00|9696.3|9690.3|9701.9|9695.9|9702.1|9696.1|9686.7|9680.7|0
1587428700000|2020-04-21 00:25:00|9702|9696|9709.4|9703.4|9710.9|9704.9|9697.4|9691.4|0
1587429000000|2020-04-21 00:30:00|9710|9704|9708.1|9702.1|9716.5|9710.5|9705.1|9699.1|0
1587429300000|2020-04-21 00:35:00|9708.2|9702.2|9721|9715|9722.9|9716.9|9705.2|9699.2|0
1587429600000|2020-04-21 00:40:00|9721.1|9715.1|9725.8|9719.8|9725.9|9719.9|9716.6|9710.6|0
1587429900000|2020-04-21 00:45:00|9725.9|9719.9|9738.5|9732.5|9747.6|9741.6|9724.5|9718.5|0
1587430200000|2020-04-21 00:50:00|9738.6|9732.6|9730.8|9724.8|9738.6|9732.6|9727.8|9721.8|0
1587430500000|2020-04-21 00:55:00|9730.9|9724.9|9729.1|9723.1|9735.3|9729.3|9724.5|9718.5|0
1587430800000|2020-04-21 01:00:00|9729.3|9723.3|9730.1|9724.1|9738.6|9732.6|9727.1|9721.1|0
1587431100000|2020-04-21 01:05:00|9730.2|9724.2|9727.2|9721.2|9730.2|9724.2|9723.7|9717.7|0
1587431400000|2020-04-21 01:10:00|9727.8|9721.8|9715.5|9709.5|9730.2|9724.2|9715.5|9709.5|0
1587431700000|2020-04-21 01:15:00|9714.9|9708.9|9731.9|9725.9|9735|9729|9712.6|9706.6|0
1587432000000|2020-04-21 01:20:00|9731.8|9725.8|9745.5|9739.5|9751.6|9745.6|9730.5|9724.5|0
1587432300000|2020-04-21 01:25:00|9745.6|9739.6|9742.7|9736.7|9748.5|9742.5|9739.8|9733.8|0
1587432600000|2020-04-21 01:30:00|9742.8|9736.8|9738|9732|9745.5|9739.5|9733.6|9727.6|0
1587432900000|2020-04-21 01:35:00|9737.9|9731.9|9727.4|9721.4|9739.3|9733.3|9727.4|9721.4|0
1587433200000|2020-04-21 01:40:00|9727.6|9721.6|9720.5|9714.5|9728.9|9722.9|9717.4|9711.4|0
1587433500000|2020-04-21 01:45:00|9720.6|9714.6|9703.1|9697.1|9720.6|9714.6|9695.6|9689.6|0
1587433800000|2020-04-21 01:50:00|9703|9697|9705|9699|9705|9699|9695.7|9689.7|0
1587434100000|2020-04-21 01:55:00|9704.9|9698.9|9688.1|9682.1|9704.9|9698.9|9683.6|9677.6|0
1587434400000|2020-04-21 02:00:00|9689.7|9683.7|9699|9693|9702.1|9696.1|9683.6|9677.6|0
1587434700000|2020-04-21 02:05:00|9699.1|9693.1|9677.6|9671.6|9699.1|9693.1|9674.9|9668.9|0
1587435000000|2020-04-21 02:10:00|9677.7|9671.7|9686.5|9680.5|9695.7|9689.7|9677.5|9671.5|0
1587435300000|2020-04-21 02:15:00|9686|9680|9683.5|9677.5|9691.2|9685.2|9672|9666|0
1587435600000|2020-04-21 02:20:00|9683.6|9677.6|9671.4|9665.4|9683.6|9677.6|9671.3|9665.3|0
1587435900000|2020-04-21 02:25:00|9671.3|9665.3|9621.6|9615.6|9674.2|9668.2|9603.7|9597.7|0
1587436200000|2020-04-21 02:30:00|9622.7|9616.7|9631.6|9625.6|9639.4|9633.4|9617.6|9611.6|0
1587436500000|2020-04-21 02:35:00|9631.1|9625.1|9599.7|9593.7|9631.7|9625.7|9593.4|9587.4|0
1587436800000|2020-04-21 02:40:00|9599.6|9593.6|9603.4|9597.4|9607.5|9601.5|9570|9564|0
1587437100000|2020-04-21 02:45:00|9603.5|9597.5|9640.8|9634.8|9641|9635|9601.9|9595.9|0
1587437400000|2020-04-21 02:50:00|9640.9|9634.9|9627.9|9621.9|9656.3|9650.3|9614.3|9608.3|0
1587437700000|2020-04-21 02:55:00|9627.3|9621.3|9616.1|9610.1|9635.4|9629.4|9612.9|9606.9|0
1587438000000|2020-04-21 03:00:00|9615.5|9609.5|9615.8|9609.8|9617.5|9611.5|9595.3|9589.3|0
1587438300000|2020-04-21 03:05:00|9614.4|9608.4|9632.5|9626.5|9632.5|9626.5|9608.2|9602.2|0
1587438600000|2020-04-21 03:10:00|9631.9|9625.9|9618|9612|9633.9|9627.9|9617.9|9611.9|0
1587438900000|2020-04-21 03:15:00|9617.9|9611.9|9603.1|9597.1|9625.4|9619.4|9603.1|9597.1|0
1587439200000|2020-04-21 03:20:00|9603.2|9597.2|9604.3|9598.3|9610.5|9604.5|9598.5|9592.5|0
1587439500000|2020-04-21 03:25:00|9603.2|9597.2|9603.1|9597.1|9607.4|9601.4|9592.3|9586.3|0
1587439800000|2020-04-21 03:30:00|9604.4|9598.4|9615.8|9609.8|9618.1|9612.1|9603|9597|0
1587440100000|2020-04-21 03:35:00|9615.9|9609.9|9614.8|9608.8|9619.5|9613.5|9607.9|9601.9|0
1587440400000|2020-04-21 03:40:00|9614.9|9608.9|9589.3|9583.3|9614.9|9608.9|9589.1|9583.1|0
1587440700000|2020-04-21 03:45:00|9589.4|9583.4|9606.3|9600.3|9607.1|9601.1|9589.2|9583.2|0
1587441000000|2020-04-21 03:50:00|9607.1|9601.1|9603.8|9597.8|9615.8|9609.8|9600.8|9594.8|0
1587441300000|2020-04-21 03:55:00|9603.3|9597.3|9605.8|9599.8|9611.3|9605.3|9599.6|9593.6|0
1587441600000|2020-04-21 04:00:00|9606.4|9600.4|9628.1|9622.1|9631.1|9625.1|9596.4|9590.4|0
1587441900000|2020-04-21 04:05:00|9628|9622|9613.2|9607.2|9628.1|9622.1|9613.2|9607.2|0
1587442200000|2020-04-21 04:10:00|9613.3|9607.3|9611.9|9605.9|9613.7|9607.7|9607.6|9601.6|0
1587442500000|2020-04-21 04:15:00|9612.4|9606.4|9605.9|9599.9|9613.3|9607.3|9595.3|9589.3|0
1587442800000|2020-04-21 04:20:00|9605.8|9599.8|9616.6|9610.6|9619.5|9613.5|9604.4|9598.4|0
1587443100000|2020-04-21 04:25:00|9616.5|9610.5|9618.4|9612.4|9619.6|9613.6|9610.8|9604.8|0
1587443400000|2020-04-21 04:30:00|9619|9613|9631.5|9625.5|9634.3|9628.3|9616.7|9610.7|0
1587443700000|2020-04-21 04:35:00|9631.4|9625.4|9622|9616|9634.4|9628.4|9619.6|9613.6|0
1587444000000|2020-04-21 04:40:00|9622.1|9616.1|9617.2|9611.2|9624.9|9618.9|9615.7|9609.7|0
1587444300000|2020-04-21 04:45:00|9617.8|9611.8|9624.8|9618.8|9629.3|9623.3|9617.8|9611.8|0
1587444600000|2020-04-21 04:50:00|9624.9|9618.9|9626|9620|9630.7|9624.7|9620|9614|0
1587444900000|2020-04-21 04:55:00|9626.5|9620.5|9618.3|9612.3|9627.4|9621.4|9616.8|9610.8|0
1587445200000|2020-04-21 05:00:00|9618.4|9612.4|9616.9|9610.9|9622.9|9616.9|9609.4|9603.4|0
1587445500000|2020-04-21 05:05:00|9616.8|9610.8|9612.4|9606.4|9616.8|9610.8|9606.1|9600.1|0
1587445800000|2020-04-21 05:10:00|9612.5|9606.5|9620.2|9614.2|9624.5|9618.5|9604|9598|0
1587446100000|2020-04-21 05:15:00|9620.8|9614.8|9636.1|9630.1|9636.3|9630.3|9619.1|9613.1|0
1587446400000|2020-04-21 05:20:00|9636.7|9630.7|9631.7|9625.7|9643.6|9637.6|9630.2|9624.2|0
1587446700000|2020-04-21 05:25:00|9631.6|9625.6|9621.2|9615.2|9633.1|9627.1|9618.2|9612.2|0
1587447000000|2020-04-21 05:30:00|9621.7|9615.7|9631.8|9625.8|9631.9|9625.9|9608.5|9602.5|0
1587447300000|2020-04-21 05:35:00|9631.9|9625.9|9613.6|9607.6|9631.9|9625.9|9610.6|9604.6|0
1587447600000|2020-04-21 05:40:00|9613.7|9607.7|9613.4|9607.4|9618.2|9612.2|9608|9602|0
1587447900000|2020-04-21 05:45:00|9613.5|9607.5|9596.6|9590.6|9613.8|9607.8|9590.7|9584.7|0
1587448200000|2020-04-21 05:50:00|9596.5|9590.5|9608.8|9602.8|9608.9|9602.9|9596.4|9590.4|0
1587448500000|2020-04-21 05:55:00|9608.6|9602.6|9605.8|9599.8|9609|9603|9602.8|9596.8|0
1587448800000|2020-04-21 06:00:00|9626.2|9624.2|9637.2|9635.2|9646.2|9644.2|9626.2|9624.2|66
1587449100000|2020-04-21 06:05:00|9638.2|9636.2|9638.2|9636.2|9650.2|9648.2|9632.2|9630.2|55
1587449400000|2020-04-21 06:10:00|9637.7|9635.7|9653.2|9651.2|9657.7|9655.7|9636.2|9634.2|72
1587449700000|2020-04-21 06:15:00|9653.7|9651.7|9670.2|9668.2|9674.2|9672.2|9652.7|9650.7|76
1587450000000|2020-04-21 06:20:00|9669.7|9667.7|9673.7|9671.7|9679.2|9677.2|9666.2|9664.2|42
1587450300000|2020-04-21 06:25:00|9673.2|9671.2|9685.2|9683.2|9687.2|9685.2|9666.7|9664.7|111
1587450600000|2020-04-21 06:30:00|9685.7|9683.7|9676.2|9674.2|9690.2|9688.2|9675.2|9673.2|139
1587450900000|2020-04-21 06:35:00|9677.2|9675.2|9674.2|9672.2|9679.7|9677.7|9670.2|9668.2|32
1587451200000|2020-04-21 06:40:00|9674.7|9672.7|9668.2|9666.2|9677.7|9675.7|9666.2|9664.2|81
1587451500000|2020-04-21 06:45:00|9668.7|9666.7|9669.2|9667.2|9677.7|9675.7|9668.2|9666.2|35
1587451800000|2020-04-21 06:50:00|9668.7|9666.7|9677.2|9675.2|9682.7|9680.7|9667.2|9665.2|48
1587452100000|2020-04-21 06:55:00|9676.7|9674.7|9705.2|9703.2|9705.2|9703.2|9675.2|9673.2|303
1587452400000|2020-04-21 07:00:00|9708.7|9706.7|9731.7|9729.7|9737.2|9735.2|9696.7|9694.7|1175
1587452700000|2020-04-21 07:05:00|9730.7|9728.7|9715.2|9713.2|9739.7|9737.7|9711.2|9709.2|404
1587453000000|2020-04-21 07:10:00|9715.7|9713.7|9690.2|9688.2|9719.7|9717.7|9684.2|9682.2|478
1587453300000|2020-04-21 07:15:00|9689.7|9687.7|9674.2|9672.2|9700.7|9698.7|9670.7|9668.7|242
1587453600000|2020-04-21 07:20:00|9674.7|9672.7|9659.2|9657.2|9677.7|9675.7|9658.7|9656.7|314
1587453900000|2020-04-21 07:25:00|9658.7|9656.7|9654.7|9652.7|9666.7|9664.7|9654.2|9652.2|193
1587454200000|2020-04-21 07:30:00|9655.7|9653.7|9653.2|9651.2|9662.2|9660.2|9646.7|9644.7|495
1587454500000|2020-04-21 07:35:00|9652.7|9650.7|9651.7|9649.7|9663.7|9661.7|9646.7|9644.7|231
1587454800000|2020-04-21 07:40:00|9652.3|9650.3|9643.8|9641.8|9654.8|9652.8|9639.3|9637.3|155
1587455100000|2020-04-21 07:45:00|9643.3|9641.3|9645.3|9643.3|9647.3|9645.3|9633.3|9631.3|166
1587455400000|2020-04-21 07:50:00|9644.8|9642.8|9642.3|9640.3|9649.3|9647.3|9635.3|9633.3|183
1587455700000|2020-04-21 07:55:00|9642.8|9640.8|9631.3|9629.3|9645.8|9643.8|9628.8|9626.8|106
1587456000000|2020-04-21 08:00:00|9630.8|9628.8|9649.8|9647.8|9651.8|9649.8|9627.8|9625.8|228
1587456300000|2020-04-21 08:05:00|9650.3|9648.3|9660.8|9658.8|9662.3|9660.3|9646.3|9644.3|241
1587456600000|2020-04-21 08:10:00|9661.3|9659.3|9651.8|9649.8|9669.8|9667.8|9651.8|9649.8|213
1587456900000|2020-04-21 08:15:00|9652.3|9650.3|9652.3|9650.3|9654.3|9652.3|9644.3|9642.3|203
1587457200000|2020-04-21 08:20:00|9651.3|9649.3|9647.8|9645.8|9656.3|9654.3|9647.3|9645.3|159
1587457500000|2020-04-21 08:25:00|9647.3|9645.3|9646.3|9644.3|9648.8|9646.8|9641.3|9639.3|107
1587457800000|2020-04-21 08:30:00|9646.8|9644.8|9639.8|9637.8|9647.8|9645.8|9635.3|9633.3|171
1587458100000|2020-04-21 08:35:00|9640.3|9638.3|9645.3|9643.3|9645.3|9643.3|9632.8|9630.8|85
1587458400000|2020-04-21 08:40:00|9645.8|9643.8|9633.8|9631.8|9647.3|9645.3|9631.3|9629.3|91
1587458700000|2020-04-21 08:45:00|9634.3|9632.3|9646.3|9644.3|9651.8|9649.8|9632.8|9630.8|119
1587459000000|2020-04-21 08:50:00|9646.8|9644.8|9650.3|9648.3|9655.3|9653.3|9643.8|9641.8|338
1587459300000|2020-04-21 08:55:00|9649.8|9647.8|9645.8|9643.8|9659.3|9657.3|9643.8|9641.8|168
1587459600000|2020-04-21 09:00:00|9644.8|9642.8|9646.3|9644.3|9655.8|9653.8|9644.3|9642.3|149
1587459900000|2020-04-21 09:05:00|9645.8|9643.8|9652.3|9650.3|9653.8|9651.8|9643.3|9641.3|194
1587460200000|2020-04-21 09:10:00|9652.8|9650.8|9630.3|9628.3|9662.3|9660.3|9629.8|9627.8|392
1587460500000|2020-04-21 09:15:00|9632.3|9630.3|9627.3|9625.3|9639.3|9637.3|9627.3|9625.3|239
1587460800000|2020-04-21 09:20:00|9627.8|9625.8|9632.3|9630.3|9641.8|9639.8|9627.3|9625.3|141
1587461100000|2020-04-21 09:25:00|9631.8|9629.8|9622.3|9620.3|9631.8|9629.8|9619.8|9617.8|143
1587461400000|2020-04-21 09:30:00|9621.8|9619.8|9608.3|9606.3|9633.3|9631.3|9608.3|9606.3|270
1587461700000|2020-04-21 09:35:00|9608.8|9606.8|9613.3|9611.3|9619.3|9617.3|9608.3|9606.3|196
1587462000000|2020-04-21 09:40:00|9612.8|9610.8|9617.3|9615.3|9623.3|9621.3|9612.8|9610.8|145
1587462300000|2020-04-21 09:45:00|9617.8|9615.8|9619.3|9617.3|9625.3|9623.3|9602.3|9600.3|249
1587462600000|2020-04-21 09:50:00|9618.8|9616.8|9606.8|9604.8|9619.3|9617.3|9603.8|9601.8|121
1587462900000|2020-04-21 09:55:00|9607.3|9605.3|9619.8|9617.8|9623.3|9621.3|9603.3|9601.3|126
1587463200000|2020-04-21 10:00:00|9620.3|9618.3|9621.3|9619.3|9629.8|9627.8|9616.8|9614.8|299
1587463500000|2020-04-21 10:05:00|9620.8|9618.8|9618.3|9616.3|9624.8|9622.8|9611.8|9609.8|116
1587463800000|2020-04-21 10:10:00|9618.8|9616.8|9603.3|9601.3|9624.3|9622.3|9600.3|9598.3|126
1587464100000|2020-04-21 10:15:00|9602.8|9600.8|9595.8|9593.8|9607.3|9605.3|9594.3|9592.3|361
1587464400000|2020-04-21 10:20:00|9596.3|9594.3|9601.3|9599.3|9603.8|9601.8|9590.8|9588.8|243
1587464700000|2020-04-21 10:25:00|9599.3|9597.3|9591.3|9589.3|9603.8|9601.8|9590.8|9588.8|163
1587465000000|2020-04-21 10:30:00|9590.8|9588.8|9596.3|9594.3|9599.3|9597.3|9580.8|9578.8|272
1587465300000|2020-04-21 10:35:00|9595.3|9593.3|9603.8|9601.8|9610.3|9608.3|9594.3|9592.3|353
1587465600000|2020-04-21 10:40:00|9604.3|9602.3|9609.3|9607.3|9612.3|9610.3|9601.8|9599.8|114
1587465900000|2020-04-21 10:45:00|9609.8|9607.8|9602.3|9600.3|9615.8|9613.8|9601.8|9599.8|189
1587466200000|2020-04-21 10:50:00|9602.8|9600.8|9598.3|9596.3|9607.8|9605.8|9598.3|9596.3|85
1587466500000|2020-04-21 10:55:00|9599.3|9597.3|9597.3|9595.3|9606.3|9604.3|9596.3|9594.3|78
1587466800000|2020-04-21 11:00:00|9599.3|9597.3|9605.8|9603.8|9609.8|9607.8|9599.3|9597.3|67
1587467100000|2020-04-21 11:05:00|9605.3|9603.3|9596.3|9594.3|9607.3|9605.3|9595.8|9593.8|206
1587467400000|2020-04-21 11:10:00|9595.8|9593.8|9600.3|9598.3|9600.3|9598.3|9590.3|9588.3|174
1587467700000|2020-04-21 11:15:00|9600.8|9598.8|9599.8|9597.8|9602.8|9600.8|9596.8|9594.8|91
1587468000000|2020-04-21 11:20:00|9600.8|9598.8|9599.3|9597.3|9603.8|9601.8|9594.8|9592.8|71
1587468300000|2020-04-21 11:25:00|9600.8|9598.8|9590.3|9588.3|9603.3|9601.3|9589.3|9587.3|97
1587468600000|2020-04-21 11:30:00|9590.8|9588.8|9585.3|9583.3|9595.8|9593.8|9584.8|9582.8|129
1587468900000|2020-04-21 11:35:00|9585.8|9583.8|9586.3|9584.3|9592.3|9590.3|9580.3|9578.3|97
1587469200000|2020-04-21 11:40:00|9584.9|9582.9|9575.4|9573.4|9585.9|9583.9|9573.4|9571.4|114
1587469500000|2020-04-21 11:45:00|9575.9|9573.9|9576.9|9574.9|9582.9|9580.9|9572.9|9570.9|277
1587469800000|2020-04-21 11:50:00|9576.4|9574.4|9584.9|9582.9|9587.9|9585.9|9571.4|9569.4|309
1587470100000|2020-04-21 11:55:00|9585.4|9583.4|9573.9|9571.9|9588.9|9586.9|9570.9|9568.9|148
1587470400000|2020-04-21 12:00:00|9573.4|9571.4|9568.4|9566.4|9576.9|9574.9|9566.4|9564.4|192
1587470700000|2020-04-21 12:05:00|9567.9|9565.9|9560.4|9558.4|9569.4|9567.4|9558.9|9556.9|145
1587471000000|2020-04-21 12:10:00|9560.9|9558.9|9568.9|9566.9|9571.9|9569.9|9556.9|9554.9|426
1587471300000|2020-04-21 12:15:00|9567.9|9565.9|9552.9|9550.9|9568.9|9566.9|9552.9|9550.9|130
1587471600000|2020-04-21 12:20:00|9553.9|9551.9|9566.4|9564.4|9566.9|9564.9|9553.9|9551.9|97
1587471900000|2020-04-21 12:25:00|9565.9|9563.9|9572.9|9570.9|9576.4|9574.4|9563.9|9561.9|152
1587472200000|2020-04-21 12:30:00|9573.4|9571.4|9572.9|9570.9|9576.4|9574.4|9569.4|9567.4|129
1587472500000|2020-04-21 12:35:00|9572.4|9570.4|9558.9|9556.9|9574.9|9572.9|9557.4|9555.4|222
1587472800000|2020-04-21 12:40:00|9558.4|9556.4|9569.4|9567.4|9571.9|9569.9|9556.9|9554.9|151
1587473100000|2020-04-21 12:45:00|9569.9|9567.9|9563.9|9561.9|9574.9|9572.9|9562.4|9560.4|97
1587473400000|2020-04-21 12:50:00|9565.9|9563.9|9568.4|9566.4|9569.9|9567.9|9561.9|9559.9|174
1587473700000|2020-04-21 12:55:00|9567.9|9565.9|9544.9|9542.9|9567.9|9565.9|9544.9|9542.9|235
1587474000000|2020-04-21 13:00:00|9544.4|9542.4|9551.9|9549.9|9552.4|9550.4|9544.4|9542.4|141
1587474300000|2020-04-21 13:05:00|9550.4|9548.4|9552.9|9550.9|9559.4|9557.4|9550.4|9548.4|159
1587474600000|2020-04-21 13:10:00|9553.4|9551.4|9559.4|9557.4|9561.4|9559.4|9551.9|9549.9|158
1587474900000|2020-04-21 13:15:00|9559.9|9557.9|9569.9|9567.9|9569.9|9567.9|9556.9|9554.9|191
1587475200000|2020-04-21 13:20:00|9569.4|9567.4|9585.9|9583.9|9587.9|9585.9|9567.9|9565.9|264
1587475500000|2020-04-21 13:25:00|9585.4|9583.4|9593.9|9591.9|9594.9|9592.9|9585.4|9583.4|239
1587475800000|2020-04-21 13:30:00|9593.4|9591.4|9584.4|9582.4|9598.4|9596.4|9582.9|9580.9|770
1587476100000|2020-04-21 13:35:00|9584.9|9582.9|9560.4|9558.4|9585.4|9583.4|9557.9|9555.9|551
1587476400000|2020-04-21 13:40:00|9559.9|9557.9|9577.9|9575.9|9578.9|9576.9|9559.4|9557.4|415
1587476700000|2020-04-21 13:45:00|9578.4|9576.4|9598.4|9596.4|9606.9|9604.9|9573.9|9571.9|886
1587477000000|2020-04-21 13:50:00|9598.9|9596.9|9590.4|9588.4|9599.9|9597.9|9577.4|9575.4|492
1587477300000|2020-04-21 13:55:00|9590.9|9588.9|9599.9|9597.9|9615.9|9613.9|9586.9|9584.9|670
1587477600000|2020-04-21 14:00:00|9601.9|9599.9|9600.9|9598.9|9603.4|9601.4|9583.4|9581.4|876
1587477900000|2020-04-21 14:05:00|9601.9|9599.9|9595.9|9593.9|9606.9|9604.9|9593.4|9591.4|454
1587478200000|2020-04-21 14:10:00|9594.9|9592.9|9587.9|9585.9|9600.4|9598.4|9583.9|9581.9|431
1587478500000|2020-04-21 14:15:00|9587.4|9585.4|9575.4|9573.4|9592.4|9590.4|9573.4|9571.4|263
1587478800000|2020-04-21 14:20:00|9575.9|9573.9|9597.9|9595.9|9599.4|9597.4|9575.9|9573.9|315
1587479100000|2020-04-21 14:25:00|9597.4|9595.4|9598.9|9596.9|9599.9|9597.9|9580.9|9578.9|386
1587479400000|2020-04-21 14:30:00|9598.4|9596.4|9587.9|9585.9|9603.9|9601.9|9579.9|9577.9|411
1587479700000|2020-04-21 14:35:00|9588.4|9586.4|9587.9|9585.9|9592.9|9590.9|9583.9|9581.9|301
1587480000000|2020-04-21 14:40:00|9587.4|9585.4|9593.9|9591.9|9597.4|9595.4|9584.4|9582.4|375
1587480300000|2020-04-21 14:45:00|9593.4|9591.4|9566.9|9564.9|9594.9|9592.9|9565.9|9563.9|449
1587480600000|2020-04-21 14:50:00|9566.4|9564.4|9570.9|9568.9|9576.4|9574.4|9565.9|9563.9|456
1587480900000|2020-04-21 14:55:00|9571.4|9569.4|9561.9|9559.9|9574.9|9572.9|9556.9|9554.9|408
1587481200000|2020-04-21 15:00:00|9561.4|9559.4|9555.9|9553.9|9564.4|9562.4|9552.4|9550.4|715
1587481500000|2020-04-21 15:05:00|9556.4|9554.4|9561.9|9559.9|9563.4|9561.4|9553.4|9551.4|736
1587481800000|2020-04-21 15:10:00|9561.4|9559.4|9549.9|9547.9|9562.4|9560.4|9548.4|9546.4|736
1587482100000|2020-04-21 15:15:00|9549.4|9547.4|9556.9|9554.9|9556.9|9554.9|9545.4|9543.4|830
1587482400000|2020-04-21 15:20:00|9553.2|9551.2|9555.2|9553.2|9561.2|9559.2|9551.2|9549.2|693
1587482700000|2020-04-21 15:25:00|9555.7|9553.7|9537.2|9535.2|9559.2|9557.2|9532.7|9530.7|1842
1587483000000|2020-04-21 15:30:00|9535.7|9533.7|9532.2|9530.2|9554.2|9552.2|9529.7|9527.7|2414
1587483300000|2020-04-21 15:35:00|9530.7|9528.7|9523.7|9521.7|9531.7|9529.7|9510.2|9508.2|524
1587483600000|2020-04-21 15:40:00|9524.2|9522.2|9511.7|9509.7|9524.7|9522.7|9509.7|9507.7|315
1587483900000|2020-04-21 15:45:00|9511.2|9509.2|9517.7|9515.7|9520.7|9518.7|9508.7|9506.7|115
1587484200000|2020-04-21 15:50:00|9517.2|9515.2|9524.2|9522.2|9525.7|9523.7|9511.7|9509.7|136
1587484500000|2020-04-21 15:55:00|9523.7|9521.7|9532.7|9530.7|9533.2|9531.2|9516.7|9514.7|93
1587484800000|2020-04-21 16:00:00|9532.2|9530.2|9515.7|9513.7|9533.7|9531.7|9512.7|9510.7|217
1587485100000|2020-04-21 16:05:00|9516.2|9514.2|9528.7|9526.7|9531.7|9529.7|9515.7|9513.7|61
1587485400000|2020-04-21 16:10:00|9529.2|9527.2|9538.7|9536.7|9540.7|9538.7|9524.7|9522.7|61
1587485700000|2020-04-21 16:15:00|9539.2|9537.2|9536.7|9534.7|9540.7|9538.7|9532.2|9530.2|49
1587486000000|2020-04-21 16:20:00|9536.2|9534.2|9526.2|9524.2|9539.7|9537.7|9525.7|9523.7|55
1587486300000|2020-04-21 16:25:00|9525.7|9523.7|9534.2|9532.2|9541.2|9539.2|9525.7|9523.7|91
1587486600000|2020-04-21 16:30:00|9534.7|9532.7|9531.7|9529.7|9541.7|9539.7|9531.2|9529.2|58
1587486900000|2020-04-21 16:35:00|9532.2|9530.2|9526.7|9524.7|9536.2|9534.2|9524.7|9522.7|69
1587487200000|2020-04-21 16:40:00|9526.2|9524.2|9522.7|9520.7|9531.7|9529.7|9519.7|9517.7|24
1587487500000|2020-04-21 16:45:00|9523.2|9521.2|9531.7|9529.7|9532.7|9530.7|9520.7|9518.7|40
1587487800000|2020-04-21 16:50:00|9532.2|9530.2|9544.7|9542.7|9547.7|9545.7|9530.7|9528.7|50
1587488100000|2020-04-21 16:55:00|9545.2|9543.2|9550.7|9548.7|9550.7|9548.7|9543.7|9541.7|23
1587488400000|2020-04-21 17:00:00|9550.2|9548.2|9556.2|9554.2|9558.2|9556.2|9547.7|9545.7|16
1587488700000|2020-04-21 17:05:00|9555.7|9553.7|9548.7|9546.7|9556.2|9554.2|9544.7|9542.7|20
1587489000000|2020-04-21 17:10:00|9548.2|9546.2|9542.2|9540.2|9550.2|9548.2|9542.2|9540.2|38
1587489300000|2020-04-21 17:15:00|9542.7|9540.7|9543.2|9541.2|9545.7|9543.7|9535.2|9533.2|49
1587489600000|2020-04-21 17:20:00|9543.7|9541.7|9544.2|9542.2|9555.7|9553.7|9543.2|9541.2|54
1587489900000|2020-04-21 17:25:00|9543.2|9541.2|9548.7|9546.7|9550.2|9548.2|9541.7|9539.7|26
1587490200000|2020-04-21 17:30:00|9548.2|9546.2|9547.2|9545.2|9548.7|9546.7|9537.2|9535.2|9
1587490500000|2020-04-21 17:35:00|9546.7|9544.7|9554.7|9552.7|9554.7|9552.7|9540.7|9538.7|33
1587490800000|2020-04-21 17:40:00|9554.2|9552.2|9544.7|9542.7|9554.2|9552.2|9541.2|9539.2|28
1587491100000|2020-04-21 17:45:00|9544.2|9542.2|9525.7|9523.7|9546.2|9544.2|9523.7|9521.7|32
1587491400000|2020-04-21 17:50:00|9526.2|9524.2|9527.7|9525.7|9531.7|9529.7|9524.2|9522.2|55
1587491700000|2020-04-21 17:55:00|9527.2|9525.2|9525.2|9523.2|9528.7|9526.7|9518.7|9516.7|11
1587492000000|2020-04-21 18:00:00|9524.7|9522.7|9529.2|9527.2|9532.7|9530.7|9518.7|9516.7|7
1587492300000|2020-04-21 18:05:00|9528.7|9526.7|9531.7|9529.7|9539.2|9537.2|9524.2|9522.2|77
1587492600000|2020-04-21 18:10:00|9531.2|9529.2|9534.2|9532.2|9537.2|9535.2|9525.7|9523.7|66
1587492900000|2020-04-21 18:15:00|9532.2|9530.2|9531.2|9529.2|9539.7|9537.7|9528.2|9526.2|21
1587493200000|2020-04-21 18:20:00|9530.7|9528.7|9552.7|9550.7|9557.2|9555.2|9526.2|9524.2|13
1587493500000|2020-04-21 18:25:00|9553.2|9551.2|9543.7|9541.7|9563.2|9561.2|9541.7|9539.7|44
1587493800000|2020-04-21 18:30:00|9544.2|9542.2|9537.7|9535.7|9547.7|9545.7|9537.7|9535.7|2
1587494100000|2020-04-21 18:35:00|9537.2|9535.2|9528.2|9526.2|9541.7|9539.7|9528.2|9526.2|2
1587494400000|2020-04-21 18:40:00|9527.7|9525.7|9520.7|9518.7|9527.7|9525.7|9515.7|9513.7|10
1587494700000|2020-04-21 18:45:00|9520.2|9518.2|9520.2|9518.2|9524.7|9522.7|9515.2|9513.2|11
1587495000000|2020-04-21 18:50:00|9519.7|9517.7|9525.7|9523.7|9528.7|9526.7|9517.7|9515.7|1
1587495300000|2020-04-21 18:55:00|9523.7|9521.7|9516.2|9514.2|9523.7|9521.7|9510.7|9508.7|27
1587495600000|2020-04-21 19:00:00|9516.7|9514.7|9532.2|9530.2|9535.7|9533.7|9516.7|9514.7|13
1587495900000|2020-04-21 19:05:00|9534.2|9532.2|9513.2|9511.2|9534.2|9532.2|9508.2|9506.2|20
1587496200000|2020-04-21 19:10:00|9512.7|9510.7|9533.2|9531.2|9533.2|9531.2|9512.7|9510.7|7
1587496500000|2020-04-21 19:15:00|9532.7|9530.7|9538.7|9536.7|9542.7|9540.7|9530.7|9528.7|19
1587496800000|2020-04-21 19:20:00|9538.2|9536.2|9540.7|9538.7|9544.7|9542.7|9534.7|9532.7|12
1587497100000|2020-04-21 19:25:00|9541.2|9539.2|9548.7|9546.7|9551.7|9549.7|9536.7|9534.7|14
1587497400000|2020-04-21 19:30:00|9548.2|9546.2|9551.2|9549.2|9556.7|9554.7|9541.2|9539.2|36
1587497700000|2020-04-21 19:35:00|9550.2|9548.2|9566.7|9564.7|9575.7|9573.7|9549.2|9547.2|46
1587498000000|2020-04-21 19:40:00|9567.2|9565.2|9558.2|9556.2|9570.2|9568.2|9557.2|9555.2|22
1587498300000|2020-04-21 19:45:00|9558.7|9556.7|9537.7|9535.7|9559.7|9557.7|9537.7|9535.7|14
1587498600000|2020-04-21 19:50:00|9530.2|9528.2|9511.7|9509.7|9540.2|9538.2|9511.7|9509.7|33
1587498900000|2020-04-21 19:55:00|9512.2|9510.2|9532.4|9526.4|9543.7|9541.7|9512.2|9510.2|44
1587499200000|2020-04-21 20:00:00|9533.6|9527.6|9540.8|9534.8|9548.2|9542.2|9531.1|9525.1|0
1587499500000|2020-04-21 20:05:00|9540.9|9534.9|9538.6|9532.6|9544.1|9538.1|9535.9|9529.9|0
1587499800000|2020-04-21 20:10:00|9538.7|9532.7|9548.6|9542.6|9552.5|9546.5|9535.3|9529.3|0
1587500100000|2020-04-21 20:15:00|9549.3|9543.3|9549.1|9543.1|9549.3|9543.3|9547.2|9541.2|0
1587500400000|2020-04-21 20:20:00|9549.3|9543.3|9546.5|9540.5|9549.6|9543.6|9546|9540|0
1587500700000|2020-04-21 20:25:00|9546.7|9540.7|9546.9|9540.9|9548.1|9542.1|9546.5|9540.5|0
1587501000000|2020-04-21 20:30:00|9545.9|9539.9|9553.7|9547.7|9556.4|9550.4|9543.3|9537.3|0
1587501300000|2020-04-21 20:35:00|9553.8|9547.8|9544.3|9538.3|9554.9|9548.9|9544.3|9538.3|0
1587501600000|2020-04-21 20:40:00|9544.4|9538.4|9545.3|9539.3|9549|9543|9544.3|9538.3|0
1587501900000|2020-04-21 20:45:00|9545.5|9539.5|9546.3|9540.3|9546.9|9540.9|9544.3|9538.3|0
1587502200000|2020-04-21 20:50:00|9546.2|9540.2|9546.3|9540.3|9546.9|9540.9|9544.3|9538.3|0
1587502500000|2020-04-21 20:55:00|9546.4|9540.4|9551.4|9545.4|9555.8|9549.8|9538.9|9532.9|0
1587502800000|2020-04-21 21:00:00|9552.4|9546.4|9555.3|9549.3|9555.7|9549.7|9552.4|9546.4|0
1587503100000|2020-04-21 21:05:00|9555.5|9549.5|9561.2|9555.2|9561.2|9555.2|9555|9549|0
1587503400000|2020-04-21 21:10:00|9561|9555|9561.6|9555.6|9565.1|9559.1|9560.6|9554.6|0
1587503700000|2020-04-21 21:15:00|9560.9|9554.9|9563.1|9557.1|9563.1|9557.1|9560.2|9554.2|0
1587504000000|2020-04-21 21:20:00|9562.9|9556.9|9561.2|9555.2|9562.9|9556.9|9559.5|9553.5|0
1587504300000|2020-04-21 21:25:00|9560.7|9554.7|9563.1|9557.1|9563.1|9557.1|9560.2|9554.2|0
1587504600000|2020-04-21 21:30:00|9563.3|9557.3|9563.3|9557.3|9564.1|9558.1|9560.9|9554.9|0
1587504900000|2020-04-21 21:35:00|9562.9|9556.9|9563.3|9557.3|9564.3|9558.3|9562.9|9556.9|0
1587505200000|2020-04-21 21:40:00|9562.4|9556.4|9561.4|9555.4|9562.4|9556.4|9560.5|9554.5|0
1587505500000|2020-04-21 21:45:00|9561.9|9555.9|9562.4|9556.4|9562.4|9556.4|9560.9|9554.9|0
1587505800000|2020-04-21 21:50:00|9562.9|9556.9|9559.8|9553.8|9562.9|9556.9|9559.5|9553.5|0
1587506100000|2020-04-21 21:55:00|9560.2|9554.2|9561.9|9555.9|9562.4|9556.4|9558.3|9552.3|0
1587506400000|2020-04-21 22:00:00|9564.1|9558.1|9568.7|9562.7|9589|9583|9560.8|9554.8|0
1587506700000|2020-04-21 22:05:00|9568.9|9562.9|9577.2|9571.2|9585.5|9579.5|9568.1|9562.1|0
1587507000000|2020-04-21 22:10:00|9578.1|9572.1|9575.5|9569.5|9579|9573|9566|9560|0
1587507300000|2020-04-21 22:15:00|9575.4|9569.4|9567.5|9561.5|9579.9|9573.9|9567.5|9561.5|0
1587507600000|2020-04-21 22:20:00|9567.7|9561.7|9570.1|9564.1|9576.1|9570.1|9566|9560|0
1587507900000|2020-04-21 22:25:00|9570|9564|9578|9572|9578.6|9572.6|9567.6|9561.6|0
1587508200000|2020-04-21 22:30:00|9577.9|9571.9|9579.6|9573.6|9580.6|9574.6|9571.5|9565.5|0
1587508500000|2020-04-21 22:35:00|9579.1|9573.1|9579.2|9573.2|9580.7|9574.7|9576.3|9570.3|0
1587508800000|2020-04-21 22:40:00|9579.3|9573.3|9578.2|9572.2|9583.2|9577.2|9576.1|9570.1|0
1587509100000|2020-04-21 22:45:00|9578.3|9572.3|9567.7|9561.7|9579.1|9573.1|9566.8|9560.8|0
1587509400000|2020-04-21 22:50:00|9567.6|9561.6|9557.7|9551.7|9568.4|9562.4|9556|9550|0
1587509700000|2020-04-21 22:55:00|9557.8|9551.8|9567.5|9561.5|9567.5|9561.5|9557.4|9551.4|0
1587510000000|2020-04-21 23:00:00|9567.4|9561.4|9562.2|9556.2|9569.6|9563.6|9561.3|9555.3|0
1587510300000|2020-04-21 23:05:00|9562.1|9556.1|9543.6|9537.6|9562.2|9556.2|9539.1|9533.1|0
1587510600000|2020-04-21 23:10:00|9543.5|9537.5|9547.5|9541.5|9550.2|9544.2|9542.7|9536.7|0
1587510900000|2020-04-21 23:15:00|9547.4|9541.4|9543.2|9537.2|9549|9543|9540.4|9534.4|0
1587511200000|2020-04-21 23:20:00|9542.9|9536.9|9557.2|9551.2|9558.7|9552.7|9542.9|9536.9|0
1587511500000|2020-04-21 23:25:00|9557.3|9551.3|9552.3|9546.3|9559.3|9553.3|9550.3|9544.3|0
1587511800000|2020-04-21 23:30:00|9552.4|9546.4|9559|9553|9560.4|9554.4|9550.3|9544.3|0
1587512100000|2020-04-21 23:35:00|9559.9|9553.9|9559.7|9553.7|9563|9557|9558|9552|0
1587512400000|2020-04-21 23:40:00|9559.6|9553.6|9563|9557|9563|9557|9557.7|9551.7|0
1587512700000|2020-04-21 23:45:00|9562.9|9556.9|9558.3|9552.3|9563|9557|9557.6|9551.6|0
1587513000000|2020-04-21 23:50:00|9558.2|9552.2|9557.7|9551.7|9558.9|9552.9|9550.6|9544.6|0
1587513300000|2020-04-21 23:55:00|9557.8|9551.8|9567.3|9561.3|9569|9563|9557.7|9551.7|0
1587513600000|2020-04-22 00:00:00|9567.8|9561.8|9572.7|9566.7|9586.6|9580.6|9567.6|9561.6|0
1587513900000|2020-04-22 00:05:00|9572.6|9566.6|9551.4|9545.4|9572.6|9566.6|9548.4|9542.4|0
1587514200000|2020-04-22 00:10:00|9551.6|9545.6|9524|9518|9553.7|9547.7|9523.7|9517.7|0
1587514500000|2020-04-22 00:15:00|9523.9|9517.9|9549.6|9543.6|9549.7|9543.7|9520.9|9514.9|0
1587514800000|2020-04-22 00:20:00|9547.9|9541.9|9528|9522|9547.9|9541.9|9523.1|9517.1|0
1587515100000|2020-04-22 00:25:00|9527.9|9521.9|9509.8|9503.8|9527.9|9521.9|9498.7|9492.7|0
1587515400000|2020-04-22 00:30:00|9509.7|9503.7|9526.5|9520.5|9532.4|9526.4|9508.3|9502.3|0
1587515700000|2020-04-22 00:35:00|9527.1|9521.1|9537.4|9531.4|9538.8|9532.8|9527.1|9521.1|0
1587516000000|2020-04-22 00:40:00|9537.5|9531.5|9544.3|9538.3|9550.5|9544.5|9535.7|9529.7|0
1587516300000|2020-04-22 00:45:00|9544.4|9538.4|9534.6|9528.6|9547.5|9541.5|9531.8|9525.8|0
1587516600000|2020-04-22 00:50:00|9534.5|9528.5|9540.8|9534.8|9540.9|9534.9|9522.7|9516.7|0
1587516900000|2020-04-22 00:55:00|9540.9|9534.9|9549.1|9543.1|9549.1|9543.1|9535.3|9529.3|0
1587517200000|2020-04-22 01:00:00|9548.5|9542.5|9533.9|9527.9|9553.6|9547.6|9533.7|9527.7|0
1587517500000|2020-04-22 01:05:00|9534|9528|9546.4|9540.4|9548|9542|9526.3|9520.3|0
1587517800000|2020-04-22 01:10:00|9546.5|9540.5|9549.5|9543.5|9557.3|9551.3|9544.9|9538.9|0
1587518100000|2020-04-22 01:15:00|9549|9543|9565|9559|9566.4|9560.4|9545.1|9539.1|0
1587518400000|2020-04-22 01:20:00|9565.5|9559.5|9561.9|9555.9|9567.8|9561.8|9560.1|9554.1|0
1587518700000|2020-04-22 01:25:00|9561.8|9555.8|9564.8|9558.8|9569.5|9563.5|9554.4|9548.4|0
1587519000000|2020-04-22 01:30:00|9564.9|9558.9|9553.8|9547.8|9568|9562|9550.9|9544.9|0
1587519300000|2020-04-22 01:35:00|9553.7|9547.7|9547.6|9541.6|9557.5|9551.5|9543|9537|0
1587519600000|2020-04-22 01:40:00|9547.7|9541.7|9547.8|9541.8|9554|9548|9541.5|9535.5|0
1587519900000|2020-04-22 01:45:00|9548.3|9542.3|9545.1|9539.1|9550.9|9544.9|9531.4|9525.4|0
1587520200000|2020-04-22 01:50:00|9545|9539|9546.6|9540.6|9551|9545|9538.7|9532.7|0
1587520500000|2020-04-22 01:55:00|9546.7|9540.7|9555.2|9549.2|9567.2|9561.2|9546.7|9540.7|0
1587520800000|2020-04-22 02:00:00|9555|9549|9541.1|9535.1|9555.3|9549.3|9538.2|9532.2|0
1587521100000|2020-04-22 02:05:00|9541.7|9535.7|9567.9|9561.9|9567.9|9561.9|9540.8|9534.8|0
1587521400000|2020-04-22 02:10:00|9567.8|9561.8|9562|9556|9567.9|9561.9|9559|9553|0
1587521700000|2020-04-22 02:15:00|9561.9|9555.9|9568.3|9562.3|9571.3|9565.3|9555.9|9549.9|0
1587522000000|2020-04-22 02:20:00|9568.4|9562.4|9568.2|9562.2|9571.4|9565.4|9562.3|9556.3|0
1587522300000|2020-04-22 02:25:00|9568.1|9562.1|9568.3|9562.3|9571.2|9565.2|9565.2|9559.2|0
1587522600000|2020-04-22 02:30:00|9568.4|9562.4|9563.5|9557.5|9568.6|9562.6|9560.2|9554.2|0
1587522900000|2020-04-22 02:35:00|9563.4|9557.4|9549.8|9543.8|9563.6|9557.6|9548.3|9542.3|0
1587523200000|2020-04-22 02:40:00|9549.9|9543.9|9563.7|9557.7|9563.8|9557.8|9549.9|9543.9|0
1587523500000|2020-04-22 02:45:00|9563.8|9557.8|9563.8|9557.8|9564|9558|9557.8|9551.8|0
1587523800000|2020-04-22 02:50:00|9563.7|9557.7|9555.1|9549.1|9563.8|9557.8|9551.9|9545.9|0
1587524100000|2020-04-22 02:55:00|9555|9549|9564.2|9558.2|9564.2|9558.2|9555|9549|0
1587524400000|2020-04-22 03:00:00|9564.1|9558.1|9564.1|9558.1|9564.2|9558.2|9560.9|9554.9|0
1587524700000|2020-04-22 03:05:00|9564.2|9558.2|9560.8|9554.8|9566.9|9560.9|9557.6|9551.6|0
1587525000000|2020-04-22 03:10:00|9560.7|9554.7|9548.9|9542.9|9562.3|9556.3|9548.7|9542.7|0
1587525300000|2020-04-22 03:15:00|9548.8|9542.8|9542.5|9536.5|9551.7|9545.7|9539.7|9533.7|0
1587525600000|2020-04-22 03:20:00|9541.9|9535.9|9532.3|9526.3|9541.9|9535.9|9532.2|9526.2|0
1587525900000|2020-04-22 03:25:00|9532.4|9526.4|9546|9540|9548.8|9542.8|9531|9525|0
1587526200000|2020-04-22 03:30:00|9546.1|9540.1|9557.7|9551.7|9557.7|9551.7|9545.4|9539.4|0
1587526500000|2020-04-22 03:35:00|9557.8|9551.8|9554.4|9548.4|9565.4|9559.4|9551.5|9545.5|0
1587526800000|2020-04-22 03:40:00|9554.5|9548.5|9548.8|9542.8|9557.8|9551.8|9545.6|9539.6|0
1587527100000|2020-04-22 03:45:00|9548.6|9542.6|9544.5|9538.5|9558.2|9552.2|9542.5|9536.5|0
1587527400000|2020-04-22 03:50:00|9544.6|9538.6|9555.1|9549.1|9555.1|9549.1|9542.8|9536.8|0
1587527700000|2020-04-22 03:55:00|9555.2|9549.2|9550.7|9544.7|9558.3|9552.3|9545.8|9539.8|0
1587528000000|2020-04-22 04:00:00|9551.2|9545.2|9559.8|9553.8|9559.9|9553.9|9545.9|9539.9|0
1587528300000|2020-04-22 04:05:00|9559.7|9553.7|9554.8|9548.8|9561.2|9555.2|9553.6|9547.6|0
1587528600000|2020-04-22 04:10:00|9554.2|9548.2|9559.9|9553.9|9564.5|9558.5|9553.4|9547.4|0
1587528900000|2020-04-22 04:15:00|9560|9554|9567|9561|9568.7|9562.7|9560|9554|0
1587529200000|2020-04-22 04:20:00|9566.9|9560.9|9562.1|9556.1|9567|9561|9556.3|9550.3|0
1587529500000|2020-04-22 04:25:00|9562.2|9556.2|9567|9561|9569.7|9563.7|9559.3|9553.3|0
1587529800000|2020-04-22 04:30:00|9566.9|9560.9|9543.8|9537.8|9567|9561|9543.6|9537.6|0
1587530100000|2020-04-22 04:35:00|9543.7|9537.7|9528.6|9522.6|9543.7|9537.7|9527|9521|0
1587530400000|2020-04-22 04:40:00|9528.7|9522.7|9536.2|9530.2|9537.9|9531.9|9528.5|9522.5|0
1587530700000|2020-04-22 04:45:00|9536.3|9530.3|9540.5|9534.5|9543.8|9537.8|9532.9|9526.9|0
1587531000000|2020-04-22 04:50:00|9540.6|9534.6|9530.9|9524.9|9540.6|9534.6|9524|9518|0
1587531300000|2020-04-22 04:55:00|9530.8|9524.8|9530.3|9524.3|9534.7|9528.7|9524.7|9518.7|0
1587531600000|2020-04-22 05:00:00|9530.9|9524.9|9548.3|9542.3|9549.8|9543.8|9528.9|9522.9|0
1587531900000|2020-04-22 05:05:00|9548.4|9542.4|9551.7|9545.7|9557.5|9551.5|9546.7|9540.7|0
1587532200000|2020-04-22 05:10:00|9552.6|9546.6|9555.7|9549.7|9561.9|9555.9|9546.7|9540.7|0
1587532500000|2020-04-22 05:15:00|9555.8|9549.8|9552.4|9546.4|9558.8|9552.8|9552.2|9546.2|0
1587532800000|2020-04-22 05:20:00|9552.5|9546.5|9550.6|9544.6|9558.4|9552.4|9548.9|9542.9|0
1587533100000|2020-04-22 05:25:00|9550.7|9544.7|9559.4|9553.4|9569.9|9563.9|9549.2|9543.2|0
1587533400000|2020-04-22 05:30:00|9559.5|9553.5|9564.5|9558.5|9564.6|9558.6|9553.8|9547.8|0
1587533700000|2020-04-22 05:35:00|9564.6|9558.6|9573.7|9567.7|9573.8|9567.8|9561.4|9555.4|0
1587534000000|2020-04-22 05:40:00|9573.8|9567.8|9591.6|9585.6|9592.1|9586.1|9573.7|9567.7|0
1587534300000|2020-04-22 05:45:00|9591.5|9585.5|9594.6|9588.6|9600.2|9594.2|9588.9|9582.9|0
1587534600000|2020-04-22 05:50:00|9594.9|9588.9|9594.8|9588.8|9598.5|9592.5|9589.2|9583.2|0
1587534900000|2020-04-22 05:55:00|9594.9|9588.9|9596.2|9590.2|9601.1|9595.1|9594.5|9588.5|0
1587535200000|2020-04-22 06:00:00|9595.2|9593.2|9580.2|9578.2|9599.7|9597.7|9574.7|9572.7|199
1587535500000|2020-04-22 06:05:00|9582.7|9580.7|9592.2|9590.2|9594.7|9592.7|9576.2|9574.2|116
1587535800000|2020-04-22 06:10:00|9592.7|9590.7|9609.2|9607.2|9610.7|9608.7|9591.2|9589.2|41
1587536100000|2020-04-22 06:15:00|9609.7|9607.7|9628.7|9626.7|9639.2|9637.2|9609.7|9607.7|109
1587536400000|2020-04-22 06:20:00|9629.2|9627.2|9620.2|9618.2|9630.2|9628.2|9617.2|9615.2|45
1587536700000|2020-04-22 06:25:00|9621.7|9619.7|9614.7|9612.7|9633.7|9631.7|9612.2|9610.2|175
1587537000000|2020-04-22 06:30:00|9615.2|9613.2|9612.7|9610.7|9618.7|9616.7|9609.2|9607.2|24
1587537300000|2020-04-22 06:35:00|9613.2|9611.2|9629.2|9627.2|9630.7|9628.7|9613.2|9611.2|28
1587537600000|2020-04-22 06:40:00|9628.7|9626.7|9618.2|9616.2|9631.2|9629.2|9618.2|9616.2|11
1587537900000|2020-04-22 06:45:00|9615.7|9613.7|9628.7|9626.7|9636.7|9634.7|9613.7|9611.7|41
1587538200000|2020-04-22 06:50:00|9628.2|9626.2|9622.2|9620.2|9631.2|9629.2|9620.2|9618.2|42
1587538500000|2020-04-22 06:55:00|9619.7|9617.7|9586.2|9584.2|9620.2|9618.2|9586.2|9584.2|168
1587538800000|2020-04-22 07:00:00|9586.7|9584.7|9605.7|9603.7|9628.2|9626.2|9585.2|9583.2|725
1587539100000|2020-04-22 07:05:00|9604.7|9602.7|9593.7|9591.7|9607.2|9605.2|9585.2|9583.2|286
1587539400000|2020-04-22 07:10:00|9594.7|9592.7|9600.7|9598.7|9601.2|9599.2|9585.2|9583.2|268
1587539700000|2020-04-22 07:15:00|9601.2|9599.2|9604.2|9602.2|9613.7|9611.7|9594.2|9592.2|280
1587540000000|2020-04-22 07:20:00|9598.2|9596.2|9597.7|9595.7|9604.7|9602.7|9587.7|9585.7|158
1587540300000|2020-04-22 07:25:00|9597.2|9595.2|9601.2|9599.2|9606.7|9604.7|9593.7|9591.7|196
1587540600000|2020-04-22 07:30:00|9600.7|9598.7|9604.7|9602.7|9621.2|9619.2|9598.2|9596.2|389
1587540900000|2020-04-22 07:35:00|9604.2|9602.2|9587.2|9585.2|9607.2|9605.2|9583.7|9581.7|207
1587541200000|2020-04-22 07:40:00|9587.8|9585.8|9599.8|9597.8|9600.8|9598.8|9584.8|9582.8|228
1587541500000|2020-04-22 07:45:00|9600.3|9598.3|9598.8|9596.8|9606.3|9604.3|9590.8|9588.8|171
1587541800000|2020-04-22 07:50:00|9598.3|9596.3|9594.3|9592.3|9607.3|9605.3|9591.3|9589.3|139
1587542100000|2020-04-22 07:55:00|9593.8|9591.8|9590.3|9588.3|9600.3|9598.3|9586.8|9584.8|137
1587542400000|2020-04-22 08:00:00|9587.8|9585.8|9588.3|9586.3|9594.8|9592.8|9581.3|9579.3|144
1587542700000|2020-04-22 08:05:00|9587.3|9585.3|9597.3|9595.3|9598.3|9596.3|9582.3|9580.3|175
1587543000000|2020-04-22 08:10:00|9597.8|9595.8|9601.3|9599.3|9604.8|9602.8|9594.8|9592.8|163
1587543300000|2020-04-22 08:15:00|9600.8|9598.8|9604.3|9602.3|9607.3|9605.3|9599.3|9597.3|118
1587543600000|2020-04-22 08:20:00|9603.8|9601.8|9608.3|9606.3|9608.8|9606.8|9600.3|9598.3|114
1587543900000|2020-04-22 08:25:00|9607.8|9605.8|9608.3|9606.3|9621.3|9619.3|9603.8|9601.8|221
1587544200000|2020-04-22 08:30:00|9608.8|9606.8|9611.3|9609.3|9614.8|9612.8|9601.3|9599.3|142
1587544500000|2020-04-22 08:35:00|9611.8|9609.8|9627.3|9625.3|9627.8|9625.8|9611.8|9609.8|216
1587544800000|2020-04-22 08:40:00|9627.8|9625.8|9627.8|9625.8|9628.8|9626.8|9623.3|9621.3|142
1587545100000|2020-04-22 08:45:00|9628.8|9626.8|9626.8|9624.8|9630.8|9628.8|9622.8|9620.8|827
1587545400000|2020-04-22 08:50:00|9627.8|9625.8|9635.3|9633.3|9635.3|9633.3|9627.3|9625.3|130
1587545700000|2020-04-22 08:55:00|9635.8|9633.8|9638.3|9636.3|9639.8|9637.8|9634.8|9632.8|194
1587546000000|2020-04-22 09:00:00|9638.8|9636.8|9635.3|9633.3|9643.3|9641.3|9635.3|9633.3|107
1587546300000|2020-04-22 09:05:00|9634.8|9632.8|9640.3|9638.3|9641.3|9639.3|9633.8|9631.8|351
1587546600000|2020-04-22 09:10:00|9639.8|9637.8|9649.3|9647.3|9651.3|9649.3|9639.3|9637.3|370
1587546900000|2020-04-22 09:15:00|9648.8|9646.8|9648.3|9646.3|9653.3|9651.3|9647.3|9645.3|150
1587547200000|2020-04-22 09:20:00|9648.8|9646.8|9639.8|9637.8|9652.3|9650.3|9639.3|9637.3|231
1587547500000|2020-04-22 09:25:00|9639.3|9637.3|9645.3|9643.3|9649.8|9647.8|9638.3|9636.3|240
1587547800000|2020-04-22 09:30:00|9644.8|9642.8|9633.3|9631.3|9647.3|9645.3|9629.3|9627.3|212
1587548100000|2020-04-22 09:35:00|9632.8|9630.8|9624.8|9622.8|9633.3|9631.3|9624.3|9622.3|117
1587548400000|2020-04-22 09:40:00|9624.3|9622.3|9619.3|9617.3|9626.8|9624.8|9618.8|9616.8|256
1587548700000|2020-04-22 09:45:00|9619.8|9617.8|9609.3|9607.3|9620.3|9618.3|9608.3|9606.3|211
1587549000000|2020-04-22 09:50:00|9608.8|9606.8|9613.3|9611.3|9615.3|9613.3|9606.3|9604.3|186
1587549300000|2020-04-22 09:55:00|9612.8|9610.8|9607.8|9605.8|9618.8|9616.8|9607.8|9605.8|200
1587549600000|2020-04-22 10:00:00|9608.3|9606.3|9598.8|9596.8|9611.3|9609.3|9598.8|9596.8|189
1587549900000|2020-04-22 10:05:00|9599.3|9597.3|9592.3|9590.3|9599.8|9597.8|9591.3|9589.3|247
1587550200000|2020-04-22 10:10:00|9592.8|9590.8|9597.3|9595.3|9602.3|9600.3|9592.3|9590.3|170
1587550500000|2020-04-22 10:15:00|9596.8|9594.8|9583.8|9581.8|9597.8|9595.8|9583.8|9581.8|240
1587550800000|2020-04-22 10:20:00|9584.3|9582.3|9581.8|9579.8|9585.8|9583.8|9576.3|9574.3|233
1587551100000|2020-04-22 10:25:00|9582.3|9580.3|9583.3|9581.3|9584.8|9582.8|9578.3|9576.3|85
1587551400000|2020-04-22 10:30:00|9583.8|9581.8|9590.3|9588.3|9593.3|9591.3|9581.8|9579.8|143
1587551700000|2020-04-22 10:35:00|9589.8|9587.8|9581.8|9579.8|9590.8|9588.8|9579.3|9577.3|215
1587552000000|2020-04-22 10:40:00|9581.3|9579.3|9568.3|9566.3|9581.3|9579.3|9568.3|9566.3|102
1587552300000|2020-04-22 10:45:00|9567.8|9565.8|9574.8|9572.8|9575.8|9573.8|9567.3|9565.3|109
1587552600000|2020-04-22 10:50:00|9575.3|9573.3|9578.8|9576.8|9581.3|9579.3|9572.3|9570.3|98
1587552900000|2020-04-22 10:55:00|9579.3|9577.3|9586.3|9584.3|9586.8|9584.8|9574.8|9572.8|115
1587553200000|2020-04-22 11:00:00|9585.8|9583.8|9585.3|9583.3|9592.3|9590.3|9584.3|9582.3|92
1587553500000|2020-04-22 11:05:00|9585.8|9583.8|9585.3|9583.3|9586.8|9584.8|9580.8|9578.8|86
1587553800000|2020-04-22 11:10:00|9585.8|9583.8|9598.3|9596.3|9598.8|9596.8|9584.3|9582.3|112
1587554100000|2020-04-22 11:15:00|9598.8|9596.8|9600.3|9598.3|9601.8|9599.8|9596.3|9594.3|99
1587554400000|2020-04-22 11:20:00|9599.8|9597.8|9596.3|9594.3|9600.3|9598.3|9595.3|9593.3|70
1587554700000|2020-04-22 11:25:00|9597.8|9595.8|9594.3|9592.3|9601.3|9599.3|9592.3|9590.3|54
1587555000000|2020-04-22 11:30:00|9594.8|9592.8|9601.3|9599.3|9605.3|9603.3|9594.8|9592.8|72
1587555300000|2020-04-22 11:35:00|9601.8|9599.8|9593.3|9591.3|9605.3|9603.3|9589.3|9587.3|99
1587555600000|2020-04-22 11:40:00|9592.8|9590.8|9596.8|9594.8|9597.8|9595.8|9591.8|9589.8|95
1587555900000|2020-04-22 11:45:00|9597.3|9595.3|9600.3|9598.3|9601.3|9599.3|9595.8|9593.8|58
1587556200000|2020-04-22 11:50:00|9599.8|9597.8|9602.3|9600.3|9603.3|9601.3|9595.8|9593.8|55
1587556500000|2020-04-22 11:55:00|9601.8|9599.8|9604.8|9602.8|9607.3|9605.3|9600.8|9598.8|47
1587556800000|2020-04-22 12:00:00|9603.8|9601.8|9596.8|9594.8|9604.3|9602.3|9595.3|9593.3|60
1587557100000|2020-04-22 12:05:00|9596.3|9594.3|9589.3|9587.3|9601.3|9599.3|9588.3|9586.3|102
1587557400000|2020-04-22 12:10:00|9589.8|9587.8|9595.3|9593.3|9601.8|9599.8|9589.8|9587.8|99
1587557700000|2020-04-22 12:15:00|9594.8|9592.8|9600.3|9598.3|9601.3|9599.3|9592.3|9590.3|138
1587558000000|2020-04-22 12:20:00|9600.8|9598.8|9596.3|9594.3|9602.3|9600.3|9590.8|9588.8|326
1587558300000|2020-04-22 12:25:00|9596.8|9594.8|9609.3|9607.3|9610.3|9608.3|9595.8|9593.8|163
1587558600000|2020-04-22 12:30:00|9609.8|9607.8|9611.3|9609.3|9612.8|9610.8|9607.3|9605.3|106
1587558900000|2020-04-22 12:35:00|9610.8|9608.8|9608.3|9606.3|9610.8|9608.8|9599.8|9597.8|105
1587559200000|2020-04-22 12:40:00|9607.8|9605.8|9622.3|9620.3|9625.3|9623.3|9607.3|9605.3|200
1587559500000|2020-04-22 12:45:00|9622.8|9620.8|9631.3|9629.3|9632.3|9630.3|9621.8|9619.8|173
1587559800000|2020-04-22 12:50:00|9631.8|9629.8|9633.3|9631.3|9635.3|9633.3|9628.8|9626.8|172
1587560100000|2020-04-22 12:55:00|9632.8|9630.8|9635.3|9633.3|9641.3|9639.3|9632.8|9630.8|210
1587560400000|2020-04-22 13:00:00|9634.3|9632.3|9635.3|9633.3|9642.8|9640.8|9634.3|9632.3|184
1587560700000|2020-04-22 13:05:00|9634.8|9632.8|9632.3|9630.3|9638.3|9636.3|9632.3|9630.3|245
1587561000000|2020-04-22 13:10:00|9632.8|9630.8|9634.3|9632.3|9640.8|9638.8|9630.8|9628.8|164
1587561300000|2020-04-22 13:15:00|9633.8|9631.8|9624.3|9622.3|9636.3|9634.3|9624.3|9622.3|243
1587561600000|2020-04-22 13:20:00|9623.3|9621.3|9619.8|9617.8|9627.3|9625.3|9619.8|9617.8|143
1587561900000|2020-04-22 13:25:00|9620.3|9618.3|9624.3|9622.3|9626.3|9624.3|9615.3|9613.3|101
1587562200000|2020-04-22 13:30:00|9623.8|9621.8|9604.3|9602.3|9626.3|9624.3|9598.8|9596.8|622
1587562500000|2020-04-22 13:35:00|9603.3|9601.3|9615.8|9613.8|9617.8|9615.8|9602.8|9600.8|294
1587562800000|2020-04-22 13:40:00|9615.3|9613.3|9616.8|9614.8|9627.8|9625.8|9611.3|9609.3|297
1587563100000|2020-04-22 13:45:00|9615.8|9613.8|9599.8|9597.8|9624.3|9622.3|9598.8|9596.8|473
1587563400000|2020-04-22 13:50:00|9600.3|9598.3|9608.3|9606.3|9610.8|9608.8|9598.8|9596.8|359
1587563700000|2020-04-22 13:55:00|9607.8|9605.8|9615.8|9613.8|9615.8|9613.8|9605.8|9603.8|915
1587564000000|2020-04-22 14:00:00|9616.3|9614.3|9610.3|9608.3|9627.3|9625.3|9608.8|9606.8|308
1587564300000|2020-04-22 14:05:00|9609.8|9607.8|9616.8|9614.8|9624.8|9622.8|9608.3|9606.3|223
1587564600000|2020-04-22 14:10:00|9617.3|9615.3|9608.3|9606.3|9627.8|9625.8|9606.8|9604.8|252
1587564900000|2020-04-22 14:15:00|9610.3|9608.3|9604.3|9602.3|9613.8|9611.8|9601.3|9599.3|556
1587565200000|2020-04-22 14:20:00|9603.8|9601.8|9624.8|9622.8|9628.3|9626.3|9603.3|9601.3|349
1587565500000|2020-04-22 14:25:00|9625.3|9623.3|9621.3|9619.3|9630.3|9628.3|9619.8|9617.8|242
1587565800000|2020-04-22 14:30:00|9622.3|9620.3|9625.3|9623.3|9634.3|9632.3|9619.3|9617.3|253
1587566100000|2020-04-22 14:35:00|9625.8|9623.8|9633.3|9631.3|9634.8|9632.8|9623.3|9621.3|249
1587566400000|2020-04-22 14:40:00|9633.8|9631.8|9634.3|9632.3|9641.8|9639.8|9632.8|9630.8|311
1587566700000|2020-04-22 14:45:00|9634.8|9632.8|9626.3|9624.3|9637.8|9635.8|9625.8|9623.8|232
1587567000000|2020-04-22 14:50:00|9625.8|9623.8|9617.3|9615.3|9628.8|9626.8|9609.8|9607.8|345
1587567300000|2020-04-22 14:55:00|9618.3|9616.3|9615.3|9613.3|9622.3|9620.3|9609.8|9607.8|216
1587567600000|2020-04-22 15:00:00|9614.8|9612.8|9621.3|9619.3|9623.8|9621.8|9611.3|9609.3|644
1587567900000|2020-04-22 15:05:00|9621.8|9619.8|9616.3|9614.3|9626.3|9624.3|9614.8|9612.8|353
1587568200000|2020-04-22 15:10:00|9616.8|9614.8|9624.3|9622.3|9626.8|9624.8|9614.3|9612.3|187
1587568500000|2020-04-22 15:15:00|9624.8|9622.8|9632.3|9630.3|9638.3|9636.3|9624.3|9622.3|691
1587568800000|2020-04-22 15:20:00|9630|9628|9639|9637|9646|9644|9630|9628|839
1587569100000|2020-04-22 15:25:00|9638.5|9636.5|9634.5|9632.5|9645|9643|9626|9624|1470
1587569400000|2020-04-22 15:30:00|9634|9632|9651|9649|9663.5|9661.5|9634|9632|1978
1587569700000|2020-04-22 15:35:00|9650|9648|9646|9644|9652|9650|9636.5|9634.5|1084
1587570000000|2020-04-22 15:40:00|9645.5|9643.5|9647|9645|9650.5|9648.5|9639|9637|304
1587570300000|2020-04-22 15:45:00|9647.5|9645.5|9647|9645|9648|9646|9643|9641|130
1587570600000|2020-04-22 15:50:00|9646.5|9644.5|9650.5|9648.5|9654|9652|9644|9642|54
1587570900000|2020-04-22 15:55:00|9651|9649|9647|9645|9651.5|9649.5|9642|9640|88
1587571200000|2020-04-22 16:00:00|9647.5|9645.5|9646|9644|9654|9652|9644.5|9642.5|86
1587571500000|2020-04-22 16:05:00|9646.5|9644.5|9639|9637|9647|9645|9638.5|9636.5|441
1587571800000|2020-04-22 16:10:00|9639.5|9637.5|9639.5|9637.5|9643|9641|9637|9635|73
1587572100000|2020-04-22 16:15:00|9640|9638|9643|9641|9643|9641|9637.5|9635.5|80
1587572400000|2020-04-22 16:20:00|9642.5|9640.5|9644|9642|9646.5|9644.5|9637.5|9635.5|55
1587572700000|2020-04-22 16:25:00|9643.5|9641.5|9640.5|9638.5|9644.5|9642.5|9636|9634|36
1587573000000|2020-04-22 16:30:00|9640|9638|9642|9640|9645|9643|9639|9637|4
1587573300000|2020-04-22 16:35:00|9641.5|9639.5|9647|9645|9647.5|9645.5|9636|9634|46
1587573600000|2020-04-22 16:40:00|9647.5|9645.5|9649|9647|9652.5|9650.5|9647.5|9645.5|11
1587573900000|2020-04-22 16:45:00|9649.5|9647.5|9645|9643|9650|9648|9643|9641|7
1587574200000|2020-04-22 16:50:00|9645.5|9643.5|9637|9635|9647|9645|9634.5|9632.5|9
1587574500000|2020-04-22 16:55:00|9637.5|9635.5|9636.5|9634.5|9640|9638|9635|9633|28
1587574800000|2020-04-22 17:00:00|9638|9636|9635.5|9633.5|9640|9638|9635|9633|8
1587575100000|2020-04-22 17:05:00|9636|9634|9632|9630|9637.5|9635.5|9630|9628|6
1587575400000|2020-04-22 17:10:00|9631.5|9629.5|9634.5|9632.5|9637.5|9635.5|9631.5|9629.5|10
1587575700000|2020-04-22 17:15:00|9633.5|9631.5|9639.5|9637.5|9640.5|9638.5|9633|9631|28
1587576000000|2020-04-22 17:20:00|9639|9637|9638|9636|9643|9641|9637.5|9635.5|23
1587576300000|2020-04-22 17:25:00|9638.5|9636.5|9645|9643|9645|9643|9638.5|9636.5|8
1587576600000|2020-04-22 17:30:00|9645.5|9643.5|9643.5|9641.5|9648.5|9646.5|9643|9641|22
1587576900000|2020-04-22 17:35:00|9644|9642|9639|9637|9645|9643|9639|9637|21
1587577200000|2020-04-22 17:40:00|9639.5|9637.5|9645.5|9643.5|9646.5|9644.5|9637|9635|8
1587577500000|2020-04-22 17:45:00|9646|9644|9643|9641|9646.5|9644.5|9637.5|9635.5|21
1587577800000|2020-04-22 17:50:00|9642.5|9640.5|9643.5|9641.5|9646.5|9644.5|9635.5|9633.5|22
1587578100000|2020-04-22 17:55:00|9644|9642|9644.5|9642.5|9644.5|9642.5|9639|9637|3
1587578400000|2020-04-22 18:00:00|9645|9643|9646.5|9644.5|9648.5|9646.5|9641|9639|12
1587578700000|2020-04-22 18:05:00|9647|9645|9643.5|9641.5|9650|9648|9641.5|9639.5|8
1587579000000|2020-04-22 18:10:00|9643|9641|9645|9643|9645.5|9643.5|9641.5|9639.5|2
1587579300000|2020-04-22 18:15:00|9644.5|9642.5|9641|9639|9645|9643|9640.5|9638.5|3
1587579600000|2020-04-22 18:20:00|9641.5|9639.5|9647|9645|9648.5|9646.5|9641.5|9639.5|4
1587579900000|2020-04-22 18:25:00|9646.5|9644.5|9641|9639|9647.5|9645.5|9641|9639|19
1587580200000|2020-04-22 18:30:00|9641.5|9639.5|9653.5|9651.5|9653.5|9651.5|9641.5|9639.5|16
1587580500000|2020-04-22 18:35:00|9653|9651|9652.5|9650.5|9654|9652|9649|9647|21
1587580800000|2020-04-22 18:40:00|9653|9651|9654|9652|9655|9653|9650|9648|10
1587581100000|2020-04-22 18:45:00|9654.5|9652.5|9656.5|9654.5|9657.5|9655.5|9652|9650|10
1587581400000|2020-04-22 18:50:00|9656|9654|9652.5|9650.5|9662.5|9660.5|9652.5|9650.5|32
1587581700000|2020-04-22 18:55:00|9653|9651|9658.5|9656.5|9661|9659|9652.5|9650.5|3
1587582000000|2020-04-22 19:00:00|9659|9657|9663.5|9661.5|9663.5|9661.5|9655.5|9653.5|7
1587582300000|2020-04-22 19:05:00|9663|9661|9661.5|9659.5|9663|9661|9657.5|9655.5|5
1587582600000|2020-04-22 19:10:00|9661|9659|9655.5|9653.5|9662|9660|9655.5|9653.5|12
1587582900000|2020-04-22 19:15:00|9656|9654|9656|9654|9658|9656|9651.5|9649.5|7
1587583200000|2020-04-22 19:20:00|9655.5|9653.5|9653.5|9651.5|9659.5|9657.5|9652.5|9650.5|72
1587583500000|2020-04-22 19:25:00|9654|9652|9646.5|9644.5|9655.5|9653.5|9646.5|9644.5|82
1587583800000|2020-04-22 19:30:00|9646|9644|9643.5|9641.5|9653|9651|9641|9639|38
1587584100000|2020-04-22 19:35:00|9644|9642|9645|9643|9649|9647|9643|9641|15
1587584400000|2020-04-22 19:40:00|9645.5|9643.5|9648.5|9646.5|9650.5|9648.5|9642.5|9640.5|51
1587584700000|2020-04-22 19:45:00|9648|9646|9637.5|9635.5|9649.5|9647.5|9635|9633|72
1587585000000|2020-04-22 19:50:00|9648|9646|9647|9645|9650.5|9648.5|9637.5|9635.5|79
1587585300000|2020-04-22 19:55:00|9647.5|9645.5|9637.7|9631.7|9649|9647|9631.9|9625.9|67
1587585600000|2020-04-22 20:00:00|9637.6|9631.6|9632.7|9626.7|9638.5|9632.5|9631.3|9625.3|0
1587585900000|2020-04-22 20:05:00|9632.6|9626.6|9634.1|9628.1|9639.8|9633.8|9632|9626|0
1587586200000|2020-04-22 20:10:00|9634.3|9628.3|9633.5|9627.5|9638.2|9632.2|9632.6|9626.6|0
1587586500000|2020-04-22 20:15:00|9633|9627|9641.6|9635.6|9643.8|9637.8|9629.9|9623.9|0
1587586800000|2020-04-22 20:20:00|9640.7|9634.7|9639|9633|9642.8|9636.8|9634.7|9628.7|0
1587587100000|2020-04-22 20:25:00|9638.5|9632.5|9638|9632|9641.6|9635.6|9633.5|9627.5|0
1587587400000|2020-04-22 20:30:00|9637.9|9631.9|9642.8|9636.8|9655.6|9649.6|9633|9627|0
1587587700000|2020-04-22 20:35:00|9643|9637|9612.2|9606.2|9646.4|9640.4|9606.1|9600.1|0
1587588000000|2020-04-22 20:40:00|9611.9|9605.9|9611.7|9605.7|9614.1|9608.1|9602.5|9596.5|0
1587588300000|2020-04-22 20:45:00|9611.8|9605.8|9612.3|9606.3|9618.2|9612.2|9610.3|9604.3|0
1587588600000|2020-04-22 20:50:00|9612.4|9606.4|9616.5|9610.5|9617.9|9611.9|9612.1|9606.1|0
1587588900000|2020-04-22 20:55:00|9616.9|9610.9|9614.9|9608.9|9619.7|9613.7|9614.9|9608.9|0
1587589200000|2020-04-22 21:00:00|9615|9609|9619.3|9613.3|9620.2|9614.2|9615|9609|0
1587589500000|2020-04-22 21:05:00|9619.8|9613.8|9621.2|9615.2|9622.4|9616.4|9618.1|9612.1|0
1587589800000|2020-04-22 21:10:00|9621.7|9615.7|9620.7|9614.7|9622.4|9616.4|9620.7|9614.7|0
1587590100000|2020-04-22 21:15:00|9621|9615|9620.7|9614.7|9621|9615|9620.7|9614.7|0
1587590400000|2020-04-22 21:20:00|9621|9615|9621.2|9615.2|9621.2|9615.2|9620.5|9614.5|0
1587590700000|2020-04-22 21:25:00|9621|9615|9620|9614|9621.2|9615.2|9620|9614|0
1587591000000|2020-04-22 21:30:00|9619.8|9613.8|9619.3|9613.3|9619.8|9613.8|9619.3|9613.3|0
1587591300000|2020-04-22 21:35:00|9619.1|9613.1|9619.8|9613.8|9620|9614|9619.1|9613.1|0
1587591600000|2020-04-22 21:40:00|9620|9614|9620|9614|9620|9614|9619.8|9613.8|0
1587591900000|2020-04-22 21:45:00|9620.1|9614.1|9623.3|9617.3|9623.5|9617.5|9618.5|9612.5|0
1587592200000|2020-04-22 21:50:00|9623|9617|9623.7|9617.7|9624.2|9618.2|9622.8|9616.8|0
1587592500000|2020-04-22 21:55:00|9624.2|9618.2|9622.1|9616.1|9625.8|9619.8|9622.1|9616.1|0
1587592800000|2020-04-22 22:00:00|9621|9615|9606.4|9600.4|9626.4|9620.4|9603.2|9597.2|0
1587593100000|2020-04-22 22:05:00|9606.5|9600.5|9611|9605|9614.4|9608.4|9600.8|9594.8|0
1587593400000|2020-04-22 22:10:00|9609.3|9603.3|9614.3|9608.3|9614.3|9608.3|9605.1|9599.1|0
1587593700000|2020-04-22 22:15:00|9613.9|9607.9|9608.7|9602.7|9615|9609|9608.3|9602.3|0
1587594000000|2020-04-22 22:20:00|9608.8|9602.8|9609.7|9603.7|9613.4|9607.4|9606.1|9600.1|0
1587594300000|2020-04-22 22:25:00|9609.8|9603.8|9610.7|9604.7|9614.6|9608.6|9608.5|9602.5|0
1587594600000|2020-04-22 22:30:00|9610.4|9604.4|9608.3|9602.3|9610.4|9604.4|9600.2|9594.2|0
1587594900000|2020-04-22 22:35:00|9608.8|9602.8|9602.3|9596.3|9609.1|9603.1|9596|9590|0
1587595200000|2020-04-22 22:40:00|9602.2|9596.2|9605.3|9599.3|9605.9|9599.9|9600|9594|0
1587595500000|2020-04-22 22:45:00|9605.2|9599.2|9597.3|9591.3|9605.2|9599.2|9595.3|9589.3|0
1587595800000|2020-04-22 22:50:00|9597.2|9591.2|9593.1|9587.1|9597.8|9591.8|9590.8|9584.8|0
1587596100000|2020-04-22 22:55:00|9593|9587|9596.6|9590.6|9598.8|9592.8|9592|9586|0
1587596400000|2020-04-22 23:00:00|9596.7|9590.7|9587.2|9581.2|9598.4|9592.4|9581.9|9575.9|0
1587596700000|2020-04-22 23:05:00|9587.5|9581.5|9584.5|9578.5|9589.2|9583.2|9584.2|9578.2|0
1587597000000|2020-04-22 23:10:00|9584.4|9578.4|9586|9580|9587.2|9581.2|9582.6|9576.6|0
1587597300000|2020-04-22 23:15:00|9585.8|9579.8|9592.6|9586.6|9593.2|9587.2|9584.8|9578.8|0
1587597600000|2020-04-22 23:20:00|9592.4|9586.4|9586.1|9580.1|9593.5|9587.5|9585.5|9579.5|0
1587597900000|2020-04-22 23:25:00|9586|9580|9593.5|9587.5|9594.6|9588.6|9582.8|9576.8|0
1587598200000|2020-04-22 23:30:00|9593.3|9587.3|9580.3|9574.3|9593.3|9587.3|9579.3|9573.3|0
1587598500000|2020-04-22 23:35:00|9581|9575|9582.4|9576.4|9584|9578|9577.3|9571.3|0
1587598800000|2020-04-22 23:40:00|9581.7|9575.7|9584.6|9578.6|9584.6|9578.6|9579.6|9573.6|0
1587599100000|2020-04-22 23:45:00|9584.5|9578.5|9580.9|9574.9|9584.5|9578.5|9580.5|9574.5|0
1587599400000|2020-04-22 23:50:00|9580.8|9574.8|9588.4|9582.4|9588.4|9582.4|9576.1|9570.1|0
1587599700000|2020-04-22 23:55:00|9587.7|9581.7|9589.7|9583.7|9589.9|9583.9|9584|9578|0
1587600000000|2020-04-23 00:00:00|9589.8|9583.8|9593.2|9587.2|9599.2|9593.2|9588.1|9582.1|0
1587600300000|2020-04-23 00:05:00|9593.3|9587.3|9590.9|9584.9|9595.9|9589.9|9589.1|9583.1|0
1587600600000|2020-04-23 00:10:00|9590.8|9584.8|9589.2|9583.2|9592.4|9586.4|9586.7|9580.7|0
1587600900000|2020-04-23 00:15:00|9589.1|9583.1|9599.7|9593.7|9610.3|9604.3|9588.9|9582.9|0
1587601200000|2020-04-23 00:20:00|9599.6|9593.6|9605|9599|9607.2|9601.2|9595.1|9589.1|0
1587601500000|2020-04-23 00:25:00|9604.4|9598.4|9613.4|9607.4|9616.1|9610.1|9604.4|9598.4|0
1587601800000|2020-04-23 00:30:00|9613.3|9607.3|9601.7|9595.7|9613.4|9607.4|9601.3|9595.3|0
1587602100000|2020-04-23 00:35:00|9601.8|9595.8|9606.7|9600.7|9608.1|9602.1|9598.4|9592.4|0
1587602400000|2020-04-23 00:40:00|9606.8|9600.8|9614.5|9608.5|9614.6|9608.6|9603.7|9597.7|0
1587602700000|2020-04-23 00:45:00|9614.6|9608.6|9620.5|9614.5|9623.4|9617.4|9610.7|9604.7|0
1587603000000|2020-04-23 00:50:00|9620.6|9614.6|9615.3|9609.3|9629.7|9623.7|9615.3|9609.3|0
1587603300000|2020-04-23 00:55:00|9615.4|9609.4|9624.1|9618.1|9626.2|9620.2|9614.5|9608.5|0
1587603600000|2020-04-23 01:00:00|9624.2|9618.2|9635.7|9629.7|9641.2|9635.2|9624|9618|0
1587603900000|2020-04-23 01:05:00|9635.8|9629.8|9651|9645|9657|9651|9635.8|9629.8|0
1587604200000|2020-04-23 01:10:00|9650.9|9644.9|9641.4|9635.4|9652.6|9646.6|9638.8|9632.8|0
1587604500000|2020-04-23 01:15:00|9641.3|9635.3|9645.7|9639.7|9647.3|9641.3|9640.5|9634.5|0
1587604800000|2020-04-23 01:20:00|9645.1|9639.1|9645.6|9639.6|9654.7|9648.7|9641.1|9635.1|0
1587605100000|2020-04-23 01:25:00|9645.7|9639.7|9637.4|9631.4|9648.6|9642.6|9636|9630|0
1587605400000|2020-04-23 01:30:00|9637.5|9631.5|9638.1|9632.1|9642.7|9636.7|9632.1|9626.1|0
1587605700000|2020-04-23 01:35:00|9638|9632|9646|9640|9649|9643|9636.6|9630.6|0
1587606000000|2020-04-23 01:40:00|9645.9|9639.9|9636|9630|9646.1|9640.1|9626.1|9620.1|0
1587606300000|2020-04-23 01:45:00|9636.1|9630.1|9635.8|9629.8|9644.8|9638.8|9632.5|9626.5|0
1587606600000|2020-04-23 01:50:00|9635.7|9629.7|9636.1|9630.1|9639.1|9633.1|9626.4|9620.4|0
1587606900000|2020-04-23 01:55:00|9636.2|9630.2|9630.1|9624.1|9642.4|9636.4|9630|9624|0
1587607200000|2020-04-23 02:00:00|9630.2|9624.2|9630.2|9624.2|9633.3|9627.3|9624.3|9618.3|0
1587607500000|2020-04-23 02:05:00|9630.1|9624.1|9624.2|9618.2|9633.2|9627.2|9623.6|9617.6|0
1587607800000|2020-04-23 02:10:00|9624.1|9618.1|9625.5|9619.5|9627.3|9621.3|9621.9|9615.9|0
1587608100000|2020-04-23 02:15:00|9624.9|9618.9|9617.4|9611.4|9624.9|9618.9|9615.5|9609.5|0
1587608400000|2020-04-23 02:20:00|9617.3|9611.3|9616|9610|9620.8|9614.8|9614.4|9608.4|0
1587608700000|2020-04-23 02:25:00|9615.5|9609.5|9611.7|9605.7|9616.2|9610.2|9607.7|9601.7|0
1587609000000|2020-04-23 02:30:00|9611.6|9605.6|9620.8|9614.8|9623.8|9617.8|9611.6|9605.6|0
1587609300000|2020-04-23 02:35:00|9620.9|9614.9|9611.8|9605.8|9623.9|9617.9|9611.7|9605.7|0
1587609600000|2020-04-23 02:40:00|9611.7|9605.7|9605.7|9599.7|9614.6|9608.6|9605.6|9599.6|0
1587609900000|2020-04-23 02:45:00|9605.6|9599.6|9613.3|9607.3|9614.1|9608.1|9604.2|9598.2|0
1587610200000|2020-04-23 02:50:00|9613.2|9607.2|9611.6|9605.6|9616.7|9610.7|9609.9|9603.9|0
1587610500000|2020-04-23 02:55:00|9611|9605|9613.3|9607.3|9614.9|9608.9|9608.4|9602.4|0
1587610800000|2020-04-23 03:00:00|9612.7|9606.7|9611.9|9605.9|9615.1|9609.1|9608.9|9602.9|0
1587611100000|2020-04-23 03:05:00|9612|9606|9617.9|9611.9|9620.8|9614.8|9611.9|9605.9|0
1587611400000|2020-04-23 03:10:00|9617.8|9611.8|9624|9618|9624.1|9618.1|9610.4|9604.4|0
1587611700000|2020-04-23 03:15:00|9623.9|9617.9|9624.6|9618.6|9628.8|9622.8|9621.1|9615.1|0
1587612000000|2020-04-23 03:20:00|9624.5|9618.5|9613|9607|9624.6|9618.6|9610|9604|0
1587612300000|2020-04-23 03:25:00|9612.9|9606.9|9620.2|9614.2|9621.9|9615.9|9612.9|9606.9|0
1587612600000|2020-04-23 03:30:00|9619.6|9613.6|9615.6|9609.6|9623.9|9617.9|9615.5|9609.5|0
1587612900000|2020-04-23 03:35:00|9615.5|9609.5|9610.8|9604.8|9618.5|9612.5|9608.4|9602.4|0
1587613200000|2020-04-23 03:40:00|9610.9|9604.9|9607.9|9601.9|9615.6|9609.6|9606.4|9600.4|0
1587613500000|2020-04-23 03:45:00|9607.4|9601.4|9606.4|9600.4|9609.6|9603.6|9606.4|9600.4|0
1587613800000|2020-04-23 03:50:00|9606.5|9600.5|9607.1|9601.1|9609.4|9603.4|9603.7|9597.7|0
1587614100000|2020-04-23 03:55:00|9607|9601|9612.8|9606.8|9612.8|9606.8|9604.2|9598.2|0
1587614400000|2020-04-23 04:00:00|9612.9|9606.9|9614.5|9608.5|9614.5|9608.5|9609.8|9603.8|0
1587614700000|2020-04-23 04:05:00|9614.6|9608.6|9614.7|9608.7|9619.2|9613.2|9613.1|9607.1|0
1587615000000|2020-04-23 04:10:00|9614.1|9608.1|9611.6|9605.6|9614.7|9608.7|9609.9|9603.9|0
1587615300000|2020-04-23 04:15:00|9612.2|9606.2|9618|9612|9618|9612|9610.2|9604.2|0
1587615600000|2020-04-23 04:20:00|9618.1|9612.1|9615.9|9609.9|9619.5|9613.5|9613.8|9607.8|0
1587615900000|2020-04-23 04:25:00|9615.1|9609.1|9626.3|9620.3|9630.1|9624.1|9615.1|9609.1|0
1587616200000|2020-04-23 04:30:00|9627.1|9621.1|9637|9631|9646.7|9640.7|9625.6|9619.6|0
1587616500000|2020-04-23 04:35:00|9636.2|9630.2|9637.7|9631.7|9642.5|9636.5|9630.9|9624.9|0
1587616800000|2020-04-23 04:40:00|9637.6|9631.6|9634.8|9628.8|9643.8|9637.8|9634.4|9628.4|0
1587617100000|2020-04-23 04:45:00|9634.7|9628.7|9626.8|9620.8|9634.7|9628.7|9625.3|9619.3|0
1587617400000|2020-04-23 04:50:00|9626.7|9620.7|9631.1|9625.1|9631.2|9625.2|9625.1|9619.1|0
1587617700000|2020-04-23 04:55:00|9631.2|9625.2|9637.3|9631.3|9640.4|9634.4|9631.2|9625.2|0
1587618000000|2020-04-23 05:00:00|9636.7|9630.7|9661.2|9655.2|9662.8|9656.8|9634.4|9628.4|0
1587618300000|2020-04-23 05:05:00|9661.1|9655.1|9658.8|9652.8|9667.7|9661.7|9658.2|9652.2|0
1587618600000|2020-04-23 05:10:00|9658.9|9652.9|9658.3|9652.3|9664.6|9658.6|9652.6|9646.6|0
1587618900000|2020-04-23 05:15:00|9658.4|9652.4|9655.4|9649.4|9658.5|9652.5|9649.3|9643.3|0
1587619200000|2020-04-23 05:20:00|9655.3|9649.3|9666.4|9660.4|9666.5|9660.5|9652.6|9646.6|0
1587619500000|2020-04-23 05:25:00|9666.3|9660.3|9658.7|9652.7|9666.3|9660.3|9657.3|9651.3|0
1587619800000|2020-04-23 05:30:00|9658.8|9652.8|9660.6|9654.6|9664.8|9658.8|9657.6|9651.6|0
1587620100000|2020-04-23 05:35:00|9660.5|9654.5|9651.8|9645.8|9660.5|9654.5|9648.7|9642.7|0
1587620400000|2020-04-23 05:40:00|9652.4|9646.4|9649.2|9643.2|9653.9|9647.9|9645.2|9639.2|0
1587620700000|2020-04-23 05:45:00|9648.6|9642.6|9644|9638|9648.6|9642.6|9636.4|9630.4|0
1587621000000|2020-04-23 05:50:00|9643.9|9637.9|9647|9641|9657.2|9651.2|9643.9|9637.9|0
1587621300000|2020-04-23 05:55:00|9646.9|9640.9|9645.5|9639.5|9648.5|9642.5|9642.4|9636.4|0
1587621600000|2020-04-23 06:00:00|9634|9632|9650.5|9648.5|9655.5|9653.5|9632.5|9630.5|81
1587621900000|2020-04-23 06:05:00|9650|9648|9654.5|9652.5|9658|9656|9644.5|9642.5|120
1587622200000|2020-04-23 06:10:00|9655|9653|9663.5|9661.5|9671.5|9669.5|9654.5|9652.5|110
1587622500000|2020-04-23 06:15:00|9662|9660|9662|9660|9670|9668|9660|9658|95
1587622800000|2020-04-23 06:20:00|9661.5|9659.5|9666|9664|9666.5|9664.5|9659.5|9657.5|36
1587623100000|2020-04-23 06:25:00|9666.5|9664.5|9664.5|9662.5|9668|9666|9653|9651|23
1587623400000|2020-04-23 06:30:00|9664|9662|9668|9666|9674.5|9672.5|9662.5|9660.5|68
1587623700000|2020-04-23 06:35:00|9668.5|9666.5|9669.5|9667.5|9671|9669|9662|9660|82
1587624000000|2020-04-23 06:40:00|9670|9668|9668|9666|9672|9670|9666.5|9664.5|56
1587624300000|2020-04-23 06:45:00|9667.5|9665.5|9660.5|9658.5|9670|9668|9659.5|9657.5|10
1587624600000|2020-04-23 06:50:00|9660|9658|9651.5|9649.5|9662.5|9660.5|9651.5|9649.5|35
1587624900000|2020-04-23 06:55:00|9652|9650|9636.5|9634.5|9655.5|9653.5|9636.5|9634.5|105
1587625200000|2020-04-23 07:00:00|9640|9638|9638.5|9636.5|9650|9648|9634|9632|664
1587625500000|2020-04-23 07:05:00|9638|9636|9643|9641|9656.5|9654.5|9632|9630|287
1587625800000|2020-04-23 07:10:00|9642.5|9640.5|9631.5|9629.5|9649.5|9647.5|9630.5|9628.5|203
1587626100000|2020-04-23 07:15:00|9627.5|9625.5|9619|9617|9635|9633|9618.5|9616.5|183
1587626400000|2020-04-23 07:20:00|9621|9619|9596|9594|9622.5|9620.5|9596|9594|293
1587626700000|2020-04-23 07:25:00|9595.5|9593.5|9607|9605|9607|9605|9587|9585|275
1587627000000|2020-04-23 07:30:00|9604|9602|9596.5|9594.5|9608.5|9606.5|9592|9590|339
1587627300000|2020-04-23 07:35:00|9597|9595|9586.5|9584.5|9597.5|9595.5|9579.5|9577.5|134
1587627600000|2020-04-23 07:40:00|9586|9584|9572|9570|9586|9584|9571|9569|134
1587627900000|2020-04-23 07:45:00|9571.5|9569.5|9568|9566|9572|9570|9556|9554|345
1587628200000|2020-04-23 07:50:00|9567.5|9565.5|9567|9565|9568.5|9566.5|9555|9553|223
1587628500000|2020-04-23 07:55:00|9567.5|9565.5|9563|9561|9572.5|9570.5|9561.5|9559.5|178
1587628800000|2020-04-23 08:00:00|9562.5|9560.5|9572.5|9570.5|9579|9577|9559|9557|127
1587629100000|2020-04-23 08:05:00|9572|9570|9559|9557|9572|9570|9556.5|9554.5|178
1587629400000|2020-04-23 08:10:00|9559.5|9557.5|9573|9571|9573.5|9571.5|9558.5|9556.5|151
1587629700000|2020-04-23 08:15:00|9572.5|9570.5|9575.5|9573.5|9576.5|9574.5|9571.5|9569.5|97
1587630000000|2020-04-23 08:20:00|9575|9573|9583|9581|9588.5|9586.5|9574.5|9572.5|104
1587630300000|2020-04-23 08:25:00|9582.5|9580.5|9568|9566|9583.5|9581.5|9563.5|9561.5|150
1587630600000|2020-04-23 08:30:00|9567|9565|9559|9557|9571.5|9569.5|9557.5|9555.5|139
1587630900000|2020-04-23 08:35:00|9559.5|9557.5|9572.5|9570.5|9574|9572|9553|9551|278
1587631200000|2020-04-23 08:40:00|9572|9570|9577|9575|9579.5|9577.5|9570|9568|65
1587631500000|2020-04-23 08:45:00|9576.5|9574.5|9572|9570|9584|9582|9571.5|9569.5|97
1587631800000|2020-04-23 08:50:00|9572.5|9570.5|9577|9575|9578|9576|9569|9567|108
1587632100000|2020-04-23 08:55:00|9576.5|9574.5|9567.5|9565.5|9579.5|9577.5|9567|9565|133
1587632400000|2020-04-23 09:00:00|9566.5|9564.5|9571.5|9569.5|9572.5|9570.5|9560|9558|153
1587632700000|2020-04-23 09:05:00|9572|9570|9577|9575|9581|9579|9565.5|9563.5|128
1587633000000|2020-04-23 09:10:00|9575|9573|9588|9586|9589.5|9587.5|9575|9573|162
1587633300000|2020-04-23 09:15:00|9588.5|9586.5|9585|9583|9592|9590|9580.5|9578.5|62
1587633600000|2020-04-23 09:20:00|9585.5|9583.5|9593|9591|9594|9592|9584|9582|98
1587633900000|2020-04-23 09:25:00|9593.5|9591.5|9600.5|9598.5|9603|9601|9591|9589|63
1587634200000|2020-04-23 09:30:00|9601|9599|9602|9600|9606.5|9604.5|9600|9598|163
1587634500000|2020-04-23 09:35:00|9602.5|9600.5|9591|9589|9605|9603|9590.5|9588.5|65
1587634800000|2020-04-23 09:40:00|9591.5|9589.5|9582|9580|9592|9590|9582|9580|92
1587635100000|2020-04-23 09:45:00|9581.5|9579.5|9580|9578|9582.5|9580.5|9575|9573|135
1587635400000|2020-04-23 09:50:00|9580.5|9578.5|9582|9580|9590.5|9588.5|9579|9577|204
1587635700000|2020-04-23 09:55:00|9582.5|9580.5|9585.5|9583.5|9590|9588|9580.5|9578.5|470
1587636000000|2020-04-23 10:00:00|9585|9583|9584|9582|9588.5|9586.5|9578|9576|188
1587636300000|2020-04-23 10:05:00|9584.5|9582.5|9584|9582|9587|9585|9582|9580|130
1587636600000|2020-04-23 10:10:00|9584.5|9582.5|9570|9568|9584.5|9582.5|9569|9567|98
1587636900000|2020-04-23 10:15:00|9570.5|9568.5|9566|9564|9570.5|9568.5|9566|9564|116
1587637200000|2020-04-23 10:20:00|9565.5|9563.5|9564|9562|9567.5|9565.5|9563|9561|81
1587637500000|2020-04-23 10:25:00|9564.5|9562.5|9566|9564|9567.5|9565.5|9564|9562|130
1587637800000|2020-04-23 10:30:00|9565.5|9563.5|9552.5|9550.5|9565.5|9563.5|9545|9543|242
1587638100000|2020-04-23 10:35:00|9552|9550|9550|9548|9555|9553|9548|9546|156
1587638400000|2020-04-23 10:40:00|9550.5|9548.5|9552|9550|9554|9552|9544.5|9542.5|87
1587638700000|2020-04-23 10:45:00|9552.5|9550.5|9556|9554|9557.5|9555.5|9551.5|9549.5|72
1587639000000|2020-04-23 10:50:00|9556.5|9554.5|9550.5|9548.5|9558|9556|9548.5|9546.5|84
1587639300000|2020-04-23 10:55:00|9551|9549|9534|9532|9552|9550|9532|9530|111
1587639600000|2020-04-23 11:00:00|9535|9533|9546.5|9544.5|9551.5|9549.5|9535|9533|123
1587639900000|2020-04-23 11:05:00|9547|9545|9559|9557|9561.5|9559.5|9545.5|9543.5|194
1587640200000|2020-04-23 11:10:00|9559.5|9557.5|9549|9547|9561|9559|9549|9547|150
1587640500000|2020-04-23 11:15:00|9549.5|9547.5|9562.5|9560.5|9563|9561|9548.5|9546.5|86
1587640800000|2020-04-23 11:20:00|9563|9561|9570|9568|9571|9569|9560|9558|100
1587641100000|2020-04-23 11:25:00|9570.5|9568.5|9564|9562|9572|9570|9559.5|9557.5|62
1587641400000|2020-04-23 11:30:00|9563.5|9561.5|9568|9566|9570|9568|9562.5|9560.5|66
1587641700000|2020-04-23 11:35:00|9567.5|9565.5|9569|9567|9572|9570|9564.5|9562.5|94
1587642000000|2020-04-23 11:40:00|9567.2|9565.2|9563.2|9561.2|9569.2|9567.2|9563.2|9561.2|155
1587642300000|2020-04-23 11:45:00|9562.7|9560.7|9561.7|9559.7|9566.2|9564.2|9559.7|9557.7|63
1587642600000|2020-04-23 11:50:00|9561.2|9559.2|9557.2|9555.2|9563.2|9561.2|9556.7|9554.7|64
1587642900000|2020-04-23 11:55:00|9556.7|9554.7|9554.2|9552.2|9560.2|9558.2|9551.7|9549.7|89
1587643200000|2020-04-23 12:00:00|9554.7|9552.7|9544.2|9542.2|9555.2|9553.2|9544.2|9542.2|171
1587643500000|2020-04-23 12:05:00|9543.7|9541.7|9543.2|9541.2|9546.2|9544.2|9536.2|9534.2|67
1587643800000|2020-04-23 12:10:00|9542.7|9540.7|9547.2|9545.2|9549.7|9547.7|9542.7|9540.7|89
1587644100000|2020-04-23 12:15:00|9547.7|9545.7|9539.2|9537.2|9549.7|9547.7|9539.2|9537.2|82
1587644400000|2020-04-23 12:20:00|9539.7|9537.7|9543.2|9541.2|9546.2|9544.2|9538.2|9536.2|64
1587644700000|2020-04-23 12:25:00|9543.7|9541.7|9547.7|9545.7|9553.7|9551.7|9543.7|9541.7|77
1587645000000|2020-04-23 12:30:00|9546.2|9544.2|9556.2|9554.2|9558.7|9556.7|9546.2|9544.2|200
1587645300000|2020-04-23 12:35:00|9555.7|9553.7|9557.2|9555.2|9558.7|9556.7|9552.2|9550.2|81
1587645600000|2020-04-23 12:40:00|9556.7|9554.7|9559.2|9557.2|9561.2|9559.2|9554.2|9552.2|80
1587645900000|2020-04-23 12:45:00|9559.7|9557.7|9571.2|9569.2|9575.2|9573.2|9559.7|9557.7|117
1587646200000|2020-04-23 12:50:00|9571.7|9569.7|9586.2|9584.2|9588.7|9586.7|9568.2|9566.2|182
1587646500000|2020-04-23 12:55:00|9585.7|9583.7|9594.2|9592.2|9595.2|9593.2|9584.7|9582.7|147
1587646800000|2020-04-23 13:00:00|9594.7|9592.7|9582.2|9580.2|9596.2|9594.2|9578.7|9576.7|147
1587647100000|2020-04-23 13:05:00|9582.7|9580.7|9584.2|9582.2|9588.2|9586.2|9580.2|9578.2|97
1587647400000|2020-04-23 13:10:00|9583.7|9581.7|9588.2|9586.2|9589.7|9587.7|9582.2|9580.2|69
1587647700000|2020-04-23 13:15:00|9590.2|9588.2|9592.2|9590.2|9593.2|9591.2|9587.2|9585.2|165
1587648000000|2020-04-23 13:20:00|9591.7|9589.7|9594.2|9592.2|9603.2|9601.2|9590.2|9588.2|434
1587648300000|2020-04-23 13:25:00|9593.7|9591.7|9600.2|9598.2|9602.2|9600.2|9591.2|9589.2|255
1587648600000|2020-04-23 13:30:00|9599.2|9597.2|9615.2|9613.2|9624.2|9622.2|9596.7|9594.7|811
1587648900000|2020-04-23 13:35:00|9615.7|9613.7|9613.2|9611.2|9622.7|9620.7|9612.7|9610.7|716
1587649200000|2020-04-23 13:40:00|9613.7|9611.7|9623.2|9621.2|9624.7|9622.7|9613.2|9611.2|279
1587649500000|2020-04-23 13:45:00|9623.7|9621.7|9616.7|9614.7|9626.7|9624.7|9612.2|9610.2|352
1587649800000|2020-04-23 13:50:00|9617.2|9615.2|9616.2|9614.2|9619.7|9617.7|9608.7|9606.7|293
1587650100000|2020-04-23 13:55:00|9616.7|9614.7|9626.2|9624.2|9626.2|9624.2|9614.7|9612.7|229
1587650400000|2020-04-23 14:00:00|9627.2|9625.2|9631.7|9629.7|9633.7|9631.7|9621.7|9619.7|347
1587650700000|2020-04-23 14:05:00|9632.7|9630.7|9654.7|9652.7|9654.7|9652.7|9632.7|9630.7|279
1587651000000|2020-04-23 14:10:00|9653.8|9651.8|9652.3|9650.3|9656.8|9654.8|9642.3|9640.3|567
1587651300000|2020-04-23 14:15:00|9652.8|9650.8|9658.8|9656.8|9661.3|9659.3|9643.8|9641.8|203
1587651600000|2020-04-23 14:20:00|9659.3|9657.3|9651.8|9649.8|9660.8|9658.8|9649.3|9647.3|396
1587651900000|2020-04-23 14:25:00|9652.3|9650.3|9657.3|9655.3|9665.3|9663.3|9648.3|9646.3|421
1587652200000|2020-04-23 14:30:00|9657.8|9655.8|9674.3|9672.3|9674.3|9672.3|9656.8|9654.8|462
1587652500000|2020-04-23 14:35:00|9673.3|9671.3|9681.3|9679.3|9682.3|9680.3|9668.8|9666.8|356
1587652800000|2020-04-23 14:40:00|9680.8|9678.8|9699.3|9697.3|9702.3|9700.3|9679.8|9677.8|923
1587653100000|2020-04-23 14:45:00|9699.8|9697.8|9689.3|9687.3|9700.3|9698.3|9687.8|9685.8|382
1587653400000|2020-04-23 14:50:00|9689.8|9687.8|9685.3|9683.3|9692.3|9690.3|9682.8|9680.8|414
1587653700000|2020-04-23 14:55:00|9685.8|9683.8|9684.8|9682.8|9690.3|9688.3|9682.3|9680.3|281
1587654000000|2020-04-23 15:00:00|9685.3|9683.3|9669.8|9667.8|9685.8|9683.8|9669.8|9667.8|896
1587654300000|2020-04-23 15:05:00|9669.3|9667.3|9660.8|9658.8|9673.8|9671.8|9658.8|9656.8|248
1587654600000|2020-04-23 15:10:00|9659.8|9657.8|9655.3|9653.3|9664.3|9662.3|9636.8|9634.8|385
1587654900000|2020-04-23 15:15:00|9655.8|9653.8|9647.3|9645.3|9662.3|9660.3|9646.3|9644.3|670
1587655200000|2020-04-23 15:20:00|9647.8|9645.8|9636.3|9634.3|9650.3|9648.3|9631.8|9629.8|927
1587655500000|2020-04-23 15:25:00|9636.8|9634.8|9632.3|9630.3|9649.8|9647.8|9630.8|9628.8|1875
1587655800000|2020-04-23 15:30:00|9635.3|9633.3|9618.8|9616.8|9635.3|9633.3|9612.3|9610.3|1552
1587656100000|2020-04-23 15:35:00|9620.3|9618.3|9610.3|9608.3|9624.3|9622.3|9608.3|9606.3|660
1587656400000|2020-04-23 15:40:00|9609.8|9607.8|9603.3|9601.3|9614.8|9612.8|9601.8|9599.8|195
1587656700000|2020-04-23 15:45:00|9603.8|9601.8|9603.8|9601.8|9605.3|9603.3|9593.3|9591.3|195
1587657000000|2020-04-23 15:50:00|9602.8|9600.8|9598.3|9596.3|9609.3|9607.3|9595.3|9593.3|62
1587657300000|2020-04-23 15:55:00|9598.8|9596.8|9605.3|9603.3|9613.8|9611.8|9598.3|9596.3|447
1587657600000|2020-04-23 16:00:00|9605.8|9603.8|9610.3|9608.3|9611.8|9609.8|9599.8|9597.8|25
1587657900000|2020-04-23 16:05:00|9609.8|9607.8|9620.8|9618.8|9621.8|9619.8|9608.3|9606.3|40
1587658200000|2020-04-23 16:10:00|9621.3|9619.3|9618.3|9616.3|9622.3|9620.3|9615.8|9613.8|46
1587658500000|2020-04-23 16:15:00|9619.3|9617.3|9620.3|9618.3|9626.8|9624.8|9615.3|9613.3|33
1587658800000|2020-04-23 16:20:00|9620.8|9618.8|9624.8|9622.8|9625.8|9623.8|9615.3|9613.3|28
1587659100000|2020-04-23 16:25:00|9624.3|9622.3|9626.3|9624.3|9626.8|9624.8|9620.8|9618.8|31
1587659400000|2020-04-23 16:30:00|9625.8|9623.8|9624.3|9622.3|9626.8|9624.8|9618.3|9616.3|50
1587659700000|2020-04-23 16:35:00|9623.8|9621.8|9624.3|9622.3|9624.8|9622.8|9619.3|9617.3|37
1587660000000|2020-04-23 16:40:00|9624.8|9622.8|9576.3|9574.3|9625.8|9623.8|9560.8|9558.8|438
1587660300000|2020-04-23 16:45:00|9574.3|9572.3|9572.8|9570.8|9598.8|9596.8|9528.3|9526.3|219
1587660600000|2020-04-23 16:50:00|9572.3|9570.3|9557.8|9555.8|9572.8|9570.8|9536.3|9534.3|73
1587660900000|2020-04-23 16:55:00|9557.3|9555.3|9560.3|9558.3|9572.3|9570.3|9554.8|9552.8|63
1587661200000|2020-04-23 17:00:00|9560.8|9558.8|9575.8|9573.8|9577.3|9575.3|9558.8|9556.8|38
1587661500000|2020-04-23 17:05:00|9576.3|9574.3|9575.3|9573.3|9580.8|9578.8|9566.3|9564.3|20
1587661800000|2020-04-23 17:10:00|9575.8|9573.8|9589.8|9587.8|9590.3|9588.3|9574.8|9572.8|32
1587662100000|2020-04-23 17:15:00|9589.3|9587.3|9577.8|9575.8|9598.8|9596.8|9577.8|9575.8|37
1587662400000|2020-04-23 17:20:00|9575.8|9573.8|9557.8|9555.8|9577.8|9575.8|9554.3|9552.3|28
1587662700000|2020-04-23 17:25:00|9557.3|9555.3|9555.8|9553.8|9557.8|9555.8|9545.8|9543.8|39
1587663000000|2020-04-23 17:30:00|9555.3|9553.3|9571.3|9569.3|9571.8|9569.8|9551.8|9549.8|12
1587663300000|2020-04-23 17:35:00|9571.8|9569.8|9558.3|9556.3|9572.8|9570.8|9558.3|9556.3|10
1587663600000|2020-04-23 17:40:00|9558.8|9556.8|9544.3|9542.3|9562.8|9560.8|9544.3|9542.3|60
1587663900000|2020-04-23 17:45:00|9544.8|9542.8|9543.8|9541.8|9557.8|9555.8|9542.8|9540.8|17
1587664200000|2020-04-23 17:50:00|9543.3|9541.3|9535.8|9533.8|9545.3|9543.3|9534.3|9532.3|60
1587664500000|2020-04-23 17:55:00|9535.3|9533.3|9554.3|9552.3|9556.3|9554.3|9532.8|9530.8|106
1587664800000|2020-04-23 18:00:00|9552.8|9550.8|9558.3|9556.3|9561.8|9559.8|9550.3|9548.3|29
1587665100000|2020-04-23 18:05:00|9557.8|9555.8|9547.8|9545.8|9560.3|9558.3|9547.8|9545.8|10
1587665400000|2020-04-23 18:10:00|9547.3|9545.3|9556.3|9554.3|9558.3|9556.3|9541.8|9539.8|12
1587665700000|2020-04-23 18:15:00|9555.8|9553.8|9565.3|9563.3|9569.8|9567.8|9554.3|9552.3|14
1587666000000|2020-04-23 18:20:00|9565.8|9563.8|9573.8|9571.8|9573.8|9571.8|9563.3|9561.3|0
1587666300000|2020-04-23 18:25:00|9574.3|9572.3|9575.3|9573.3|9578.3|9576.3|9570.8|9568.8|11
1587666600000|2020-04-23 18:30:00|9574.8|9572.8|9572.3|9570.3|9581.8|9579.8|9572.3|9570.3|34
1587666900000|2020-04-23 18:35:00|9573.8|9571.8|9567.3|9565.3|9577.8|9575.8|9565.8|9563.8|4
1587667200000|2020-04-23 18:40:00|9567.8|9565.8|9572.8|9570.8|9577.8|9575.8|9567.8|9565.8|0
1587667500000|2020-04-23 18:45:00|9573.3|9571.3|9564.3|9562.3|9575.3|9573.3|9564.3|9562.3|5
1587667800000|2020-04-23 18:50:00|9564.8|9562.8|9575.3|9573.3|9579.3|9577.3|9564.8|9562.8|19
1587668100000|2020-04-23 18:55:00|9575.8|9573.8|9576.3|9574.3|9582.3|9580.3|9574.8|9572.8|16
1587668400000|2020-04-23 19:00:00|9576.8|9574.8|9573.3|9571.3|9580.8|9578.8|9570.8|9568.8|17
1587668700000|2020-04-23 19:05:00|9572.8|9570.8|9560.3|9558.3|9572.8|9570.8|9559.8|9557.8|18
1587669000000|2020-04-23 19:10:00|9559.8|9557.8|9557.8|9555.8|9568.8|9566.8|9555.3|9553.3|159
1587669300000|2020-04-23 19:15:00|9557.3|9555.3|9552.3|9550.3|9562.8|9560.8|9550.8|9548.8|8
1587669600000|2020-04-23 19:20:00|9551.8|9549.8|9552.8|9550.8|9555.8|9553.8|9545.8|9543.8|36
1587669900000|2020-04-23 19:25:00|9552.3|9550.3|9556.8|9554.8|9558.8|9556.8|9548.8|9546.8|21
1587670200000|2020-04-23 19:30:00|9556.3|9554.3|9564.3|9562.3|9566.3|9564.3|9543.8|9541.8|17
1587670500000|2020-04-23 19:35:00|9563.8|9561.8|9561.3|9559.3|9565.3|9563.3|9557.8|9555.8|5
1587670800000|2020-04-23 19:40:00|9561.8|9559.8|9558.8|9556.8|9571.8|9569.8|9558.3|9556.3|15
1587671100000|2020-04-23 19:45:00|9559.3|9557.3|9562.3|9560.3|9567.8|9565.8|9554.8|9552.8|42
1587671400000|2020-04-23 19:50:00|9561.8|9559.8|9539.8|9537.8|9561.8|9559.8|9534.3|9532.3|36
1587671700000|2020-04-23 19:55:00|9540.3|9538.3|9549.8|9543.8|9552.3|9550.3|9538.8|9536.8|22
1587672000000|2020-04-23 20:00:00|9549.4|9543.4|9542.6|9536.6|9550.1|9544.1|9539.1|9533.1|0
1587672300000|2020-04-23 20:05:00|9542|9536|9536.2|9530.2|9544.3|9538.3|9534.5|9528.5|0
1587672600000|2020-04-23 20:10:00|9536.3|9530.3|9531.9|9525.9|9540.7|9534.7|9526.3|9520.3|0
1587672900000|2020-04-23 20:15:00|9532.2|9526.2|9533|9527|9533|9527|9530.2|9524.2|0
1587673200000|2020-04-23 20:20:00|9533.2|9527.2|9534.2|9528.2|9534.9|9528.9|9533|9527|0
1587673500000|2020-04-23 20:25:00|9534.4|9528.4|9535.8|9529.8|9538.7|9532.7|9533.9|9527.9|0
1587673800000|2020-04-23 20:30:00|9536.1|9530.1|9529|9523|9536.1|9530.1|9526.4|9520.4|0
1587674100000|2020-04-23 20:35:00|9529.2|9523.2|9529.9|9523.9|9532.5|9526.5|9529|9523|0
1587674400000|2020-04-23 20:40:00|9530|9524|9541.1|9535.1|9541.7|9535.7|9529.9|9523.9|0
1587674700000|2020-04-23 20:45:00|9541.2|9535.2|9544.5|9538.5|9546.7|9540.7|9541.2|9535.2|0
1587675000000|2020-04-23 20:50:00|9544.6|9538.6|9536.7|9530.7|9544.6|9538.6|9536.7|9530.7|0
1587675300000|2020-04-23 20:55:00|9536.6|9530.6|9533.2|9527.2|9539.9|9533.9|9532.8|9526.8|0
1587675600000|2020-04-23 21:00:00|9532.7|9526.7|9532.9|9526.9|9533.2|9527.2|9531.3|9525.3|0
1587675900000|2020-04-23 21:05:00|9533.4|9527.4|9531.9|9525.9|9533.7|9527.7|9531.1|9525.1|0
1587676200000|2020-04-23 21:10:00|9531.6|9525.6|9529.7|9523.7|9531.6|9525.6|9529.7|9523.7|0
1587676500000|2020-04-23 21:15:00|9530.2|9524.2|9530.4|9524.4|9530.4|9524.4|9528.3|9522.3|0
1587676800000|2020-04-23 21:20:00|9531.2|9525.2|9530.7|9524.7|9531.4|9525.4|9530.2|9524.2|0
1587677100000|2020-04-23 21:25:00|9530.9|9524.9|9529.7|9523.7|9530.9|9524.9|9528.8|9522.8|0
1587677400000|2020-04-23 21:30:00|9529.2|9523.2|9529.2|9523.2|9530|9524|9529.2|9523.2|0
1587677700000|2020-04-23 21:35:00|9529|9523|9528.3|9522.3|9529.2|9523.2|9528.1|9522.1|0
1587678000000|2020-04-23 21:40:00|9528.5|9522.5|9533.1|9527.1|9534.2|9528.2|9528.5|9522.5|0
1587678300000|2020-04-23 21:45:00|9533.8|9527.8|9532.8|9526.8|9533.8|9527.8|9531.9|9525.9|0
1587678600000|2020-04-23 21:50:00|9533.1|9527.1|9531.9|9525.9|9533.3|9527.3|9531.9|9525.9|0
1587678900000|2020-04-23 21:55:00|9531.6|9525.6|9530.9|9524.9|9532.1|9526.1|9530.4|9524.4|0
1587679200000|2020-04-23 22:00:00|9528.5|9522.5|9534.7|9528.7|9537.6|9531.6|9513.2|9507.2|0
1587679500000|2020-04-23 22:05:00|9534.9|9528.9|9531.7|9525.7|9535.2|9529.2|9520.7|9514.7|0
1587679800000|2020-04-23 22:10:00|9532.9|9526.9|9531.7|9525.7|9537.8|9531.8|9530.7|9524.7|0
1587680100000|2020-04-23 22:15:00|9531.9|9525.9|9524.6|9518.6|9533.1|9527.1|9519.9|9513.9|0
1587680400000|2020-04-23 22:20:00|9524.9|9518.9|9522.6|9516.6|9527.3|9521.3|9517.9|9511.9|0
1587680700000|2020-04-23 22:25:00|9522.8|9516.8|9515.5|9509.5|9525.8|9519.8|9515.5|9509.5|0
1587681000000|2020-04-23 22:30:00|9515.9|9509.9|9520.2|9514.2|9521.7|9515.7|9512.8|9506.8|0
1587681300000|2020-04-23 22:35:00|9520.1|9514.1|9493.5|9487.5|9523.5|9517.5|9489|9483|0
1587681600000|2020-04-23 22:40:00|9493.7|9487.7|9503|9497|9503.5|9497.5|9486.5|9480.5|0
1587681900000|2020-04-23 22:45:00|9502.8|9496.8|9500.4|9494.4|9505.3|9499.3|9496.5|9490.5|0
1587682200000|2020-04-23 22:50:00|9500.1|9494.1|9503.7|9497.7|9504.7|9498.7|9494.9|9488.9|0
1587682500000|2020-04-23 22:55:00|9503.9|9497.9|9500.2|9494.2|9504.3|9498.3|9499.6|9493.6|0
1587682800000|2020-04-23 23:00:00|9499.9|9493.9|9501|9495|9504.3|9498.3|9499|9493|0
1587683100000|2020-04-23 23:05:00|9501.1|9495.1|9495.9|9489.9|9501.3|9495.3|9494.5|9488.5|0
1587683400000|2020-04-23 23:10:00|9495.8|9489.8|9489.2|9483.2|9498.4|9492.4|9489.2|9483.2|0
1587683700000|2020-04-23 23:15:00|9489.1|9483.1|9496.3|9490.3|9496.3|9490.3|9489.1|9483.1|0
1587684000000|2020-04-23 23:20:00|9496.4|9490.4|9496.3|9490.3|9502.5|9496.5|9496.3|9490.3|0
1587684300000|2020-04-23 23:25:00|9496.2|9490.2|9501.5|9495.5|9504.3|9498.3|9495.8|9489.8|0
1587684600000|2020-04-23 23:30:00|9501.7|9495.7|9498.1|9492.1|9506|9500|9498.1|9492.1|0
1587684900000|2020-04-23 23:35:00|9498.3|9492.3|9501.2|9495.2|9502.6|9496.6|9495.2|9489.2|0
1587685200000|2020-04-23 23:40:00|9501.3|9495.3|9494.8|9488.8|9503.6|9497.6|9490.7|9484.7|0
1587685500000|2020-04-23 23:45:00|9495.3|9489.3|9498.6|9492.6|9499.1|9493.1|9494.4|9488.4|0
1587685800000|2020-04-23 23:50:00|9498.7|9492.7|9499.9|9493.9|9504|9498|9497.9|9491.9|0
1587686100000|2020-04-23 23:55:00|9500|9494|9500.6|9494.6|9503.8|9497.8|9500|9494|0
1587686400000|2020-04-24 00:00:00|9500.5|9494.5|9508|9502|9509.1|9503.1|9496.3|9490.3|0
1587686700000|2020-04-24 00:05:00|9508.2|9502.2|9496.2|9490.2|9508.4|9502.4|9493.3|9487.3|0
1587687000000|2020-04-24 00:10:00|9496.3|9490.3|9501|9495|9501|9495|9481.8|9475.8|0
1587687300000|2020-04-24 00:15:00|9500.9|9494.9|9497|9491|9507.5|9501.5|9490.8|9484.8|0
1587687600000|2020-04-24 00:20:00|9497.1|9491.1|9494|9488|9500.1|9494.1|9491.1|9485.1|0
1587687900000|2020-04-24 00:25:00|9494.1|9488.1|9488.2|9482.2|9495.7|9489.7|9485.4|9479.4|0
1587688200000|2020-04-24 00:30:00|9488.1|9482.1|9476.2|9470.2|9494.5|9488.5|9475.1|9469.1|0
1587688500000|2020-04-24 00:35:00|9476.8|9470.8|9473.9|9467.9|9482.3|9476.3|9473.7|9467.7|0
1587688800000|2020-04-24 00:40:00|9473.8|9467.8|9482.2|9476.2|9482.8|9476.8|9473.8|9467.8|0
1587689100000|2020-04-24 00:45:00|9481.7|9475.7|9474.2|9468.2|9486|9480|9474.1|9468.1|0
1587689400000|2020-04-24 00:50:00|9474.3|9468.3|9468|9462|9480.4|9474.4|9464.8|9458.8|0
1587689700000|2020-04-24 00:55:00|9468.1|9462.1|9474.4|9468.4|9474.5|9468.5|9468|9462|0
1587690000000|2020-04-24 01:00:00|9474.3|9468.3|9480.8|9474.8|9486.2|9480.2|9474.3|9468.3|0
1587690300000|2020-04-24 01:05:00|9481.3|9475.3|9480.8|9474.8|9483.6|9477.6|9474.7|9468.7|0
1587690600000|2020-04-24 01:10:00|9480.9|9474.9|9479.4|9473.4|9484.9|9478.9|9477.6|9471.6|0
1587690900000|2020-04-24 01:15:00|9479.5|9473.5|9470.2|9464.2|9479.5|9473.5|9465.7|9459.7|0
1587691200000|2020-04-24 01:20:00|9470.1|9464.1|9465|9459|9471.9|9465.9|9460.5|9454.5|0
1587691500000|2020-04-24 01:25:00|9465.1|9459.1|9467.9|9461.9|9468.2|9462.2|9459.1|9453.1|0
1587691800000|2020-04-24 01:30:00|9468|9462|9473.7|9467.7|9473.9|9467.9|9461.5|9455.5|0
1587692100000|2020-04-24 01:35:00|9473.8|9467.8|9482.5|9476.5|9485.7|9479.7|9470.7|9464.7|0
1587692400000|2020-04-24 01:40:00|9482.6|9476.6|9485.4|9479.4|9485.6|9479.6|9477.1|9471.1|0
1587692700000|2020-04-24 01:45:00|9485.3|9479.3|9485.2|9479.2|9485.6|9479.6|9479.1|9473.1|0
1587693000000|2020-04-24 01:50:00|9485.3|9479.3|9479.2|9473.2|9488.3|9482.3|9476.2|9470.2|0
1587693300000|2020-04-24 01:55:00|9479.3|9473.3|9470.6|9464.6|9482.1|9476.1|9470.6|9464.6|0
1587693600000|2020-04-24 02:00:00|9470.5|9464.5|9480.2|9474.2|9483.3|9477.3|9466.2|9460.2|0
1587693900000|2020-04-24 02:05:00|9480.3|9474.3|9471.8|9465.8|9486.1|9480.1|9471.8|9465.8|0
1587694200000|2020-04-24 02:10:00|9471.7|9465.7|9479.5|9473.5|9479.5|9473.5|9466.1|9460.1|0
1587694500000|2020-04-24 02:15:00|9478.9|9472.9|9477.9|9471.9|9481|9475|9474.9|9468.9|0
1587694800000|2020-04-24 02:20:00|9477.8|9471.8|9477.9|9471.9|9478|9472|9472|9466|0
1587695100000|2020-04-24 02:25:00|9477.8|9471.8|9473.2|9467.2|9478.1|9472.1|9471.7|9465.7|0
1587695400000|2020-04-24 02:30:00|9472.6|9466.6|9483.8|9477.8|9483.8|9477.8|9471.6|9465.6|0
1587695700000|2020-04-24 02:35:00|9483.7|9477.7|9483.9|9477.9|9489.6|9483.6|9480.8|9474.8|0
1587696000000|2020-04-24 02:40:00|9484|9478|9494.6|9488.6|9496|9490|9484|9478|0
1587696300000|2020-04-24 02:45:00|9494.5|9488.5|9493|9487|9495.5|9489.5|9487|9481|0
1587696600000|2020-04-24 02:50:00|9492.9|9486.9|9475.5|9469.5|9494.5|9488.5|9473.9|9467.9|0
1587696900000|2020-04-24 02:55:00|9475.4|9469.4|9487|9481|9490.2|9484.2|9475.4|9469.4|0
1587697200000|2020-04-24 03:00:00|9487.1|9481.1|9483.5|9477.5|9493.1|9487.1|9483.3|9477.3|0
1587697500000|2020-04-24 03:05:00|9483.4|9477.4|9487.9|9481.9|9488.1|9482.1|9482|9476|0
1587697800000|2020-04-24 03:10:00|9488|9482|9483.5|9477.5|9488.1|9482.1|9480.4|9474.4|0
1587698100000|2020-04-24 03:15:00|9482.9|9476.9|9481.5|9475.5|9484.8|9478.8|9475.5|9469.5|0
1587698400000|2020-04-24 03:20:00|9481.6|9475.6|9479.9|9473.9|9484.4|9478.4|9475.6|9469.6|0
1587698700000|2020-04-24 03:25:00|9479.8|9473.8|9481.5|9475.5|9481.7|9475.7|9478.5|9472.5|0
1587699000000|2020-04-24 03:30:00|9481.6|9475.6|9482.1|9476.1|9484.8|9478.8|9477.7|9471.7|0
1587699300000|2020-04-24 03:35:00|9482|9476|9488|9482|9490.7|9484.7|9482|9476|0
1587699600000|2020-04-24 03:40:00|9487.9|9481.9|9479|9473|9487.9|9481.9|9479|9473|0
1587699900000|2020-04-24 03:45:00|9477.9|9471.9|9479.1|9473.1|9480.7|9474.7|9476.2|9470.2|0
1587700200000|2020-04-24 03:50:00|9479|9473|9479.3|9473.3|9482.3|9476.3|9476.2|9470.2|0
1587700500000|2020-04-24 03:55:00|9479.4|9473.4|9479.2|9473.2|9479.4|9473.4|9476.3|9470.3|0
1587700800000|2020-04-24 04:00:00|9478.1|9472.1|9484|9478|9485.8|9479.8|9476.5|9470.5|0
1587701100000|2020-04-24 04:05:00|9483.4|9477.4|9485.9|9479.9|9486.1|9480.1|9482.5|9476.5|0
1587701400000|2020-04-24 04:10:00|9485.8|9479.8|9485.6|9479.6|9485.9|9479.9|9482.7|9476.7|0
1587701700000|2020-04-24 04:15:00|9485.7|9479.7|9485.5|9479.5|9485.7|9479.7|9482.6|9476.6|0
1587702000000|2020-04-24 04:20:00|9485.6|9479.6|9488.2|9482.2|9488.4|9482.4|9482.4|9476.4|0
1587702300000|2020-04-24 04:25:00|9488.1|9482.1|9488.3|9482.3|9488.3|9482.3|9485.2|9479.2|0
1587702600000|2020-04-24 04:30:00|9488.2|9482.2|9488.2|9482.2|9488.6|9482.6|9485.3|9479.3|0
1587702900000|2020-04-24 04:35:00|9488.3|9482.3|9485.1|9479.1|9488.4|9482.4|9485|9479|0
1587703200000|2020-04-24 04:40:00|9485.2|9479.2|9478.8|9472.8|9488|9482|9478.5|9472.5|0
1587703500000|2020-04-24 04:45:00|9478.7|9472.7|9487.3|9481.3|9487.3|9481.3|9477.1|9471.1|0
1587703800000|2020-04-24 04:50:00|9487.2|9481.2|9484.3|9478.3|9487.2|9481.2|9484.1|9478.1|0
1587704100000|2020-04-24 04:55:00|9484.4|9478.4|9481.6|9475.6|9484.7|9478.7|9481.5|9475.5|0
1587704400000|2020-04-24 05:00:00|9481.5|9475.5|9472.7|9466.7|9481.6|9475.6|9472.3|9466.3|0
1587704700000|2020-04-24 05:05:00|9472.6|9466.6|9454|9448|9472.6|9466.6|9451.4|9445.4|0
1587705000000|2020-04-24 05:10:00|9453.9|9447.9|9465|9459|9468.9|9462.9|9453.9|9447.9|0
1587705300000|2020-04-24 05:15:00|9464.4|9458.4|9472.4|9466.4|9472.7|9466.7|9463.6|9457.6|0
1587705600000|2020-04-24 05:20:00|9472.5|9466.5|9475|9469|9480.8|9474.8|9470.9|9464.9|0
1587705900000|2020-04-24 05:25:00|9474.4|9468.4|9483.8|9477.8|9483.9|9477.9|9471.8|9465.8|0
1587706200000|2020-04-24 05:30:00|9483.9|9477.9|9483.8|9477.8|9489.7|9483.7|9483.4|9477.4|0
1587706500000|2020-04-24 05:35:00|9483.7|9477.7|9492.9|9486.9|9496|9490|9483.5|9477.5|0
1587706800000|2020-04-24 05:40:00|9492.8|9486.8|9504.7|9498.7|9506.2|9500.2|9492.7|9486.7|0
1587707100000|2020-04-24 05:45:00|9505.9|9499.9|9498.6|9492.6|9507.8|9501.8|9495.7|9489.7|0
1587707400000|2020-04-24 05:50:00|9498.5|9492.5|9502.9|9496.9|9504.7|9498.7|9495.6|9489.6|0
1587707700000|2020-04-24 05:55:00|9502.3|9496.3|9507.3|9501.3|9507.3|9501.3|9495.4|9489.4|0
1587708000000|2020-04-24 06:00:00|9511.8|9509.8|9498.8|9496.8|9517.8|9515.8|9498.8|9496.8|229
1587708300000|2020-04-24 06:05:00|9499.3|9497.3|9499.3|9497.3|9503.3|9501.3|9489.8|9487.8|32
1587708600000|2020-04-24 06:10:00|9499.8|9497.8|9514.8|9512.8|9516.8|9514.8|9491.8|9489.8|77
1587708900000|2020-04-24 06:15:00|9515.3|9513.3|9536.8|9534.8|9539.3|9537.3|9515.3|9513.3|104
1587709200000|2020-04-24 06:20:00|9537.3|9535.3|9532.3|9530.3|9547.3|9545.3|9526.3|9524.3|59
1587709500000|2020-04-24 06:25:00|9532.8|9530.8|9520.3|9518.3|9534.8|9532.8|9520.3|9518.3|100
1587709800000|2020-04-24 06:30:00|9519.8|9517.8|9521.8|9519.8|9524.8|9522.8|9518.8|9516.8|38
1587710100000|2020-04-24 06:35:00|9522.3|9520.3|9534.8|9532.8|9535.8|9533.8|9520.8|9518.8|63
1587710400000|2020-04-24 06:40:00|9535.3|9533.3|9538.8|9536.8|9540.3|9538.3|9535.3|9533.3|65
1587710700000|2020-04-24 06:45:00|9540.3|9538.3|9538.8|9536.8|9543.3|9541.3|9537.3|9535.3|51
1587711000000|2020-04-24 06:50:00|9539.3|9537.3|9563.8|9561.8|9564.3|9562.3|9537.8|9535.8|143
1587711300000|2020-04-24 06:55:00|9561.3|9559.3|9565.3|9563.3|9571.8|9569.8|9552.8|9550.8|273
1587711600000|2020-04-24 07:00:00|9561.3|9559.3|9563.3|9561.3|9567.3|9565.3|9537.8|9535.8|809
1587711900000|2020-04-24 07:05:00|9562.3|9560.3|9566.3|9564.3|9590.8|9588.8|9559.3|9557.3|589
1587712200000|2020-04-24 07:10:00|9565.8|9563.8|9564.3|9562.3|9587.3|9585.3|9560.3|9558.3|526
1587712500000|2020-04-24 07:15:00|9563.8|9561.8|9554.8|9552.8|9577.3|9575.3|9554.3|9552.3|257
1587712800000|2020-04-24 07:20:00|9555.3|9553.3|9576.3|9574.3|9578.8|9576.8|9554.8|9552.8|174
1587713100000|2020-04-24 07:25:00|9575.3|9573.3|9569.3|9567.3|9582.3|9580.3|9563.8|9561.8|262
1587713400000|2020-04-24 07:30:00|9568.8|9566.8|9568.3|9566.3|9576.3|9574.3|9559.3|9557.3|289
1587713700000|2020-04-24 07:35:00|9567.8|9565.8|9578.8|9576.8|9583.8|9581.8|9566.3|9564.3|253
1587714000000|2020-04-24 07:40:00|9579.5|9577.5|9583|9581|9584|9582|9572|9570|123
1587714300000|2020-04-24 07:45:00|9583.5|9581.5|9579|9577|9590|9588|9577|9575|171
1587714600000|2020-04-24 07:50:00|9579.5|9577.5|9587|9585|9590|9588|9579|9577|107
1587714900000|2020-04-24 07:55:00|9587.5|9585.5|9591|9589|9591.5|9589.5|9583.5|9581.5|100
1587715200000|2020-04-24 08:00:00|9591.5|9589.5|9582|9580|9595.5|9593.5|9578|9576|160
1587715500000|2020-04-24 08:05:00|9582.5|9580.5|9593.5|9591.5|9595|9593|9581.5|9579.5|128
1587715800000|2020-04-24 08:10:00|9594|9592|9586|9584|9599.5|9597.5|9581.5|9579.5|230
1587716100000|2020-04-24 08:15:00|9586.5|9584.5|9579|9577|9586.5|9584.5|9574.5|9572.5|138
1587716400000|2020-04-24 08:20:00|9578.5|9576.5|9580|9578|9582.5|9580.5|9577.5|9575.5|202
1587716700000|2020-04-24 08:25:00|9579.5|9577.5|9588.5|9586.5|9592|9590|9579.5|9577.5|164
1587717000000|2020-04-24 08:30:00|9588|9586|9591|9589|9596|9594|9588|9586|280
1587717300000|2020-04-24 08:35:00|9590.5|9588.5|9590.5|9588.5|9591|9589|9586.5|9584.5|118
1587717600000|2020-04-24 08:40:00|9591|9589|9592|9590|9595.5|9593.5|9590.5|9588.5|289
1587717900000|2020-04-24 08:45:00|9592.5|9590.5|9590|9588|9594|9592|9587.5|9585.5|219
1587718200000|2020-04-24 08:50:00|9591|9589|9603.5|9601.5|9603.5|9601.5|9591|9589|239
1587718500000|2020-04-24 08:55:00|9604|9602|9611|9609|9611|9609|9602|9600|206
1587718800000|2020-04-24 09:00:00|9610.5|9608.5|9621|9619|9624|9622|9610.5|9608.5|174
1587719100000|2020-04-24 09:05:00|9621.5|9619.5|9639|9637|9639|9637|9621|9619|274
1587719400000|2020-04-24 09:10:00|9640|9638|9645|9643|9651.5|9649.5|9638.5|9636.5|465
1587719700000|2020-04-24 09:15:00|9644.5|9642.5|9642|9640|9649.5|9647.5|9640.5|9638.5|106
1587720000000|2020-04-24 09:20:00|9642.5|9640.5|9636|9634|9644|9642|9632.5|9630.5|202
1587720300000|2020-04-24 09:25:00|9636.5|9634.5|9641.5|9639.5|9650.5|9648.5|9636.5|9634.5|292
1587720600000|2020-04-24 09:30:00|9641|9639|9631|9629|9642|9640|9629.5|9627.5|126
1587720900000|2020-04-24 09:35:00|9631.5|9629.5|9630.5|9628.5|9635|9633|9629|9627|88
1587721200000|2020-04-24 09:40:00|9631.5|9629.5|9628|9626|9632|9630|9624.5|9622.5|145
1587721500000|2020-04-24 09:45:00|9628.5|9626.5|9642.5|9640.5|9642.5|9640.5|9628|9626|89
1587721800000|2020-04-24 09:50:00|9643|9641|9656|9654|9659.5|9657.5|9643|9641|181
1587722100000|2020-04-24 09:55:00|9656.5|9654.5|9650|9648|9663|9661|9650|9648|126
1587722400000|2020-04-24 10:00:00|9650.5|9648.5|9651.5|9649.5|9654|9652|9647.5|9645.5|145
1587722700000|2020-04-24 10:05:00|9651|9649|9648.5|9646.5|9652|9650|9645.5|9643.5|124
1587723000000|2020-04-24 10:10:00|9649|9647|9649.5|9647.5|9650|9648|9643.5|9641.5|77
1587723300000|2020-04-24 10:15:00|9649|9647|9658.5|9656.5|9661|9659|9649|9647|124
1587723600000|2020-04-24 10:20:00|9659|9657|9653|9651|9659|9657|9650|9648|99
1587723900000|2020-04-24 10:25:00|9652.5|9650.5|9642.5|9640.5|9652.5|9650.5|9641.5|9639.5|179
1587724200000|2020-04-24 10:30:00|9643|9641|9643|9641|9647.5|9645.5|9642.5|9640.5|98
1587724500000|2020-04-24 10:35:00|9644|9642|9650.5|9648.5|9654|9652|9641|9639|118
1587724800000|2020-04-24 10:40:00|9650|9648|9648.5|9646.5|9653|9651|9647.5|9645.5|141
1587725100000|2020-04-24 10:45:00|9649|9647|9656|9654|9657|9655|9646|9644|182
1587725400000|2020-04-24 10:50:00|9655.5|9653.5|9656|9654|9657|9655|9652.5|9650.5|74
1587725700000|2020-04-24 10:55:00|9656.5|9654.5|9672.5|9670.5|9673|9671|9656|9654|203
1587726000000|2020-04-24 11:00:00|9673|9671|9672|9670|9677|9675|9667.5|9665.5|245
1587726300000|2020-04-24 11:05:00|9672.5|9670.5|9672.5|9670.5|9678|9676|9669.5|9667.5|131
1587726600000|2020-04-24 11:10:00|9673|9671|9680|9678|9680.5|9678.5|9671.5|9669.5|97
1587726900000|2020-04-24 11:15:00|9680.5|9678.5|9670.5|9668.5|9680.5|9678.5|9668|9666|73
1587727200000|2020-04-24 11:20:00|9670|9668|9667|9665|9671|9669|9664.5|9662.5|49
1587727500000|2020-04-24 11:25:00|9666.5|9664.5|9665|9663|9668|9666|9661|9659|171
1587727800000|2020-04-24 11:30:00|9666|9664|9653|9651|9666|9664|9653|9651|239
1587728100000|2020-04-24 11:35:00|9653.5|9651.5|9657|9655|9657.5|9655.5|9653.5|9651.5|40
1587728400000|2020-04-24 11:40:00|9658.1|9656.1|9651.1|9649.1|9658.1|9656.1|9648.6|9646.6|59
1587728700000|2020-04-24 11:45:00|9650.6|9648.6|9641.6|9639.6|9650.6|9648.6|9640.1|9638.1|62
1587729000000|2020-04-24 11:50:00|9642.1|9640.1|9651.1|9649.1|9651.6|9649.6|9641.1|9639.1|36
1587729300000|2020-04-24 11:55:00|9650.6|9648.6|9649.1|9647.1|9653.1|9651.1|9647.1|9645.1|82
1587729600000|2020-04-24 12:00:00|9650.1|9648.1|9642.1|9640.1|9650.1|9648.1|9638.1|9636.1|269
1587729900000|2020-04-24 12:05:00|9642.6|9640.6|9646.1|9644.1|9647.6|9645.6|9639.1|9637.1|52
1587730200000|2020-04-24 12:10:00|9645.6|9643.6|9642.1|9640.1|9645.6|9643.6|9640.1|9638.1|64
1587730500000|2020-04-24 12:15:00|9642.6|9640.6|9636.1|9634.1|9644.6|9642.6|9634.6|9632.6|150
1587730800000|2020-04-24 12:20:00|9635.6|9633.6|9641.1|9639.1|9642.6|9640.6|9634.6|9632.6|83
1587731100000|2020-04-24 12:25:00|9640.6|9638.6|9645.1|9643.1|9650.1|9648.1|9640.1|9638.1|45
1587731400000|2020-04-24 12:30:00|9644.6|9642.6|9651.6|9649.6|9652.1|9650.1|9643.6|9641.6|58
1587731700000|2020-04-24 12:35:00|9651.1|9649.1|9658.6|9656.6|9661.1|9659.1|9648.6|9646.6|76
1587732000000|2020-04-24 12:40:00|9657.6|9655.6|9661.1|9659.1|9664.1|9662.1|9656.6|9654.6|130
1587732300000|2020-04-24 12:45:00|9661.6|9659.6|9668.1|9666.1|9668.1|9666.1|9660.1|9658.1|72
1587732600000|2020-04-24 12:50:00|9667.6|9665.6|9655.1|9653.1|9667.6|9665.6|9652.1|9650.1|73
1587732900000|2020-04-24 12:55:00|9654.6|9652.6|9653.1|9651.1|9656.6|9654.6|9649.1|9647.1|82
1587733200000|2020-04-24 13:00:00|9652.1|9650.1|9661.1|9659.1|9661.6|9659.6|9652.1|9650.1|120
1587733500000|2020-04-24 13:05:00|9661.6|9659.6|9650.1|9648.1|9662.1|9660.1|9649.1|9647.1|327
1587733800000|2020-04-24 13:10:00|9649.6|9647.6|9651.6|9649.6|9659.1|9657.1|9649.6|9647.6|86
1587734100000|2020-04-24 13:15:00|9651.1|9649.1|9654.1|9652.1|9657.1|9655.1|9650.1|9648.1|64
1587734400000|2020-04-24 13:20:00|9654.6|9652.6|9656.6|9654.6|9663.6|9661.6|9652.1|9650.1|95
1587734700000|2020-04-24 13:25:00|9657.1|9655.1|9655.6|9653.6|9661.1|9659.1|9653.6|9651.6|138
1587735000000|2020-04-24 13:30:00|9657.1|9655.1|9653.1|9651.1|9663.1|9661.1|9646.6|9644.6|231
1587735300000|2020-04-24 13:35:00|9652.6|9650.6|9645.6|9643.6|9654.1|9652.1|9642.1|9640.1|230
1587735600000|2020-04-24 13:40:00|9645.1|9643.1|9640.1|9638.1|9647.1|9645.1|9633.6|9631.6|283
1587735900000|2020-04-24 13:45:00|9639.6|9637.6|9624.6|9622.6|9642.1|9640.1|9622.6|9620.6|229
1587736200000|2020-04-24 13:50:00|9624.1|9622.1|9631.1|9629.1|9636.1|9634.1|9624.1|9622.1|213
1587736500000|2020-04-24 13:55:00|9630.6|9628.6|9609.1|9607.1|9630.6|9628.6|9601.6|9599.6|362
1587736800000|2020-04-24 14:00:00|9608.6|9606.6|9614.1|9612.1|9621.6|9619.6|9608.1|9606.1|280
1587737100000|2020-04-24 14:05:00|9614.6|9612.6|9603.1|9601.1|9621.1|9619.1|9602.6|9600.6|283
1587737400000|2020-04-24 14:10:00|9605|9603|9602|9600|9612.5|9610.5|9601|9599|307
1587737700000|2020-04-24 14:15:00|9602.5|9600.5|9608.5|9606.5|9612|9610|9599.5|9597.5|258
1587738000000|2020-04-24 14:20:00|9608|9606|9617.5|9615.5|9618|9616|9607.5|9605.5|392
1587738300000|2020-04-24 14:25:00|9617|9615|9608|9606|9620.5|9618.5|9604.5|9602.5|313
1587738600000|2020-04-24 14:30:00|9607.5|9605.5|9629|9627|9629|9627|9604.5|9602.5|225
1587738900000|2020-04-24 14:35:00|9628.5|9626.5|9636.5|9634.5|9639.5|9637.5|9626|9624|190
1587739200000|2020-04-24 14:40:00|9636|9634|9637.5|9635.5|9641|9639|9629.5|9627.5|148
1587739500000|2020-04-24 14:45:00|9638|9636|9631|9629|9638|9636|9627.5|9625.5|160
1587739800000|2020-04-24 14:50:00|9630.5|9628.5|9626|9624|9636|9634|9625|9623|180
1587740100000|2020-04-24 14:55:00|9625.5|9623.5|9615|9613|9627|9625|9611.5|9609.5|353
1587740400000|2020-04-24 15:00:00|9614.5|9612.5|9615|9613|9618.5|9616.5|9605|9603|328
1587740700000|2020-04-24 15:05:00|9614.5|9612.5|9622|9620|9628|9626|9612.5|9610.5|378
1587741000000|2020-04-24 15:10:00|9621.5|9619.5|9615|9613|9622.5|9620.5|9608|9606|391
1587741300000|2020-04-24 15:15:00|9614.5|9612.5|9626.5|9624.5|9627|9625|9612|9610|542
1587741600000|2020-04-24 15:20:00|9597.9|9595.9|9597.9|9595.9|9605.4|9603.4|9592.4|9590.4|535
1587741900000|2020-04-24 15:25:00|9597.4|9595.4|9588.4|9586.4|9603.4|9601.4|9587.4|9585.4|1974
1587742200000|2020-04-24 15:30:00|9590.9|9588.9|9588.9|9586.9|9601.4|9599.4|9578.9|9576.9|1580
1587742500000|2020-04-24 15:35:00|9588.4|9586.4|9605.4|9603.4|9607.4|9605.4|9587.9|9585.9|487
1587742800000|2020-04-24 15:40:00|9604.9|9602.9|9597.4|9595.4|9606.9|9604.9|9597.4|9595.4|232
1587743100000|2020-04-24 15:45:00|9596.9|9594.9|9606.4|9604.4|9607.4|9605.4|9595.9|9593.9|107
1587743400000|2020-04-24 15:50:00|9605.9|9603.9|9605.4|9603.4|9608.9|9606.9|9603.9|9601.9|31
1587743700000|2020-04-24 15:55:00|9605.9|9603.9|9607.9|9605.9|9609.9|9607.9|9602.4|9600.4|53
1587744000000|2020-04-24 16:00:00|9608.4|9606.4|9613.4|9611.4|9613.9|9611.9|9602.4|9600.4|67
1587744300000|2020-04-24 16:05:00|9612.9|9610.9|9617.9|9615.9|9619.9|9617.9|9612.9|9610.9|37
1587744600000|2020-04-24 16:10:00|9617.4|9615.4|9609.9|9607.9|9617.9|9615.9|9609.4|9607.4|15
1587744900000|2020-04-24 16:15:00|9609.4|9607.4|9611.9|9609.9|9616.4|9614.4|9608.4|9606.4|11
1587745200000|2020-04-24 16:20:00|9611.4|9609.4|9612.4|9610.4|9612.9|9610.9|9603.4|9601.4|36
1587745500000|2020-04-24 16:25:00|9612.9|9610.9|9617.4|9615.4|9617.9|9615.9|9604.9|9602.9|100
1587745800000|2020-04-24 16:30:00|9617.9|9615.9|9614.9|9612.9|9618.9|9616.9|9614.4|9612.4|8
1587746100000|2020-04-24 16:35:00|9614.4|9612.4|9616.9|9614.9|9618.9|9616.9|9610.4|9608.4|30
1587746400000|2020-04-24 16:40:00|9616.4|9614.4|9620.9|9618.9|9624.9|9622.9|9614.4|9612.4|15
1587746700000|2020-04-24 16:45:00|9621.4|9619.4|9624.9|9622.9|9626.9|9624.9|9619.4|9617.4|12
1587747000000|2020-04-24 16:50:00|9624.4|9622.4|9622.4|9620.4|9626.4|9624.4|9618.4|9616.4|9
1587747300000|2020-04-24 16:55:00|9621.9|9619.9|9626.9|9624.9|9627.4|9625.4|9620.9|9618.9|21
1587747600000|2020-04-24 17:00:00|9626.4|9624.4|9616.4|9614.4|9626.9|9624.9|9616.4|9614.4|5
1587747900000|2020-04-24 17:05:00|9617.4|9615.4|9615.9|9613.9|9617.4|9615.4|9614.4|9612.4|6
1587748200000|2020-04-24 17:10:00|9615.4|9613.4|9615.4|9613.4|9618.4|9616.4|9611.4|9609.4|10
1587748500000|2020-04-24 17:15:00|9614.4|9612.4|9620.4|9618.4|9621.4|9619.4|9613.4|9611.4|2
1587748800000|2020-04-24 17:20:00|9619.9|9617.9|9618.4|9616.4|9620.9|9618.9|9617.9|9615.9|0
1587749100000|2020-04-24 17:25:00|9618.9|9616.9|9625.9|9623.9|9625.9|9623.9|9617.9|9615.9|1
1587749400000|2020-04-24 17:30:00|9626.4|9624.4|9618.4|9616.4|9626.4|9624.4|9617.9|9615.9|1
1587749700000|2020-04-24 17:35:00|9618.9|9616.9|9626.4|9624.4|9626.9|9624.9|9618.9|9616.9|2
1587750000000|2020-04-24 17:40:00|9626.9|9624.9|9638.9|9636.9|9638.9|9636.9|9626.9|9624.9|15
1587750300000|2020-04-24 17:45:00|9639.9|9637.9|9639.9|9637.9|9640.9|9638.9|9636.9|9634.9|19
1587750600000|2020-04-24 17:50:00|9640.4|9638.4|9644.9|9642.9|9645.4|9643.4|9639.9|9637.9|5
1587750900000|2020-04-24 17:55:00|9644.4|9642.4|9652.4|9650.4|9653.9|9651.9|9636.4|9634.4|27
1587751200000|2020-04-24 18:00:00|9651.9|9649.9|9650.9|9648.9|9655.4|9653.4|9643.9|9641.9|38
1587751500000|2020-04-24 18:05:00|9650.4|9648.4|9653.9|9651.9|9656.9|9654.9|9649.9|9647.9|12
1587751800000|2020-04-24 18:10:00|9651.9|9649.9|9653.4|9651.4|9654.4|9652.4|9647.9|9645.9|42
1587752100000|2020-04-24 18:15:00|9653.9|9651.9|9654.9|9652.9|9655.9|9653.9|9650.9|9648.9|44
1587752400000|2020-04-24 18:20:00|9655.4|9653.4|9650.9|9648.9|9656.9|9654.9|9648.9|9646.9|15
1587752700000|2020-04-24 18:25:00|9650.4|9648.4|9650.9|9648.9|9651.4|9649.4|9647.9|9645.9|7
1587753000000|2020-04-24 18:30:00|9650.4|9648.4|9649.9|9647.9|9653.9|9651.9|9648.9|9646.9|4
1587753300000|2020-04-24 18:35:00|9650.4|9648.4|9656.4|9654.4|9657.4|9655.4|9650.4|9648.4|7
1587753600000|2020-04-24 18:40:00|9655.9|9653.9|9653.9|9651.9|9657.4|9655.4|9651.4|9649.4|8
1587753900000|2020-04-24 18:45:00|9654.4|9652.4|9657.9|9655.9|9658.9|9656.9|9653.4|9651.4|35
1587754200000|2020-04-24 18:50:00|9658.4|9656.4|9653.9|9651.9|9660.9|9658.9|9651.4|9649.4|6
1587754500000|2020-04-24 18:55:00|9654.4|9652.4|9657.9|9655.9|9658.4|9656.4|9652.9|9650.9|3
1587754800000|2020-04-24 19:00:00|9658.4|9656.4|9654.4|9652.4|9658.4|9656.4|9653.4|9651.4|7
1587755100000|2020-04-24 19:05:00|9654.9|9652.9|9666.4|9664.4|9667.4|9665.4|9653.9|9651.9|13
1587755400000|2020-04-24 19:10:00|9665.9|9663.9|9664.9|9662.9|9667.9|9665.9|9660.4|9658.4|17
1587755700000|2020-04-24 19:15:00|9664.4|9662.4|9665.9|9663.9|9669.9|9667.9|9660.9|9658.9|11
1587756000000|2020-04-24 19:20:00|9665.4|9663.4|9673.9|9671.9|9674.4|9672.4|9664.9|9662.9|21
1587756300000|2020-04-24 19:25:00|9673.4|9671.4|9669.4|9667.4|9673.9|9671.9|9668.9|9666.9|23
1587756600000|2020-04-24 19:30:00|9669.9|9667.9|9676.4|9674.4|9676.4|9674.4|9668.4|9666.4|11
1587756900000|2020-04-24 19:35:00|9675.9|9673.9|9681.9|9679.9|9682.4|9680.4|9675.4|9673.4|14
1587757200000|2020-04-24 19:40:00|9681.4|9679.4|9692.9|9690.9|9696.4|9694.4|9681.4|9679.4|19
1587757500000|2020-04-24 19:45:00|9692.4|9690.4|9693.4|9691.4|9696.9|9694.9|9688.9|9686.9|20
1587757800000|2020-04-24 19:50:00|9693.9|9691.9|9685.9|9683.9|9693.9|9691.9|9681.4|9679.4|14
1587758100000|2020-04-24 19:55:00|9685.4|9683.4|9690.4|9684.4|9692.8|9689.4|9677.4|9675.4|38
1587758400000|2020-04-24 20:00:00|9690|9684|9691.2|9685.2|9691.2|9685.2|9690|9684|2
1587938400000|2020-04-26 22:00:00|9721.8|9715.8|9719.5|9713.5|9735.2|9729.2|9716.8|9710.8|0
1587938700000|2020-04-26 22:05:00|9719.6|9713.6|9684.4|9678.4|9720.7|9714.7|9682.2|9676.2|0
1587939000000|2020-04-26 22:10:00|9683.2|9677.2|9693|9687|9693|9687|9678.3|9672.3|0
1587939300000|2020-04-26 22:15:00|9692.9|9686.9|9689.8|9683.8|9693|9687|9687.9|9681.9|0
1587939600000|2020-04-26 22:20:00|9689.7|9683.7|9689.2|9683.2|9690.6|9684.6|9687.9|9681.9|0
1587939900000|2020-04-26 22:25:00|9689.3|9683.3|9683.8|9677.8|9690.6|9684.6|9677.9|9671.9|0
1587940200000|2020-04-26 22:30:00|9683.5|9677.5|9670.7|9664.7|9685.1|9679.1|9665.1|9659.1|0
1587940500000|2020-04-26 22:35:00|9670.6|9664.6|9665.1|9659.1|9671.9|9665.9|9659.4|9653.4|0
1587940800000|2020-04-26 22:40:00|9665.4|9659.4|9666|9660|9671.6|9665.6|9665.4|9659.4|0
1587941100000|2020-04-26 22:45:00|9665.9|9659.9|9670.8|9664.8|9672|9666|9665.4|9659.4|0
1587941400000|2020-04-26 22:50:00|9670.9|9664.9|9670.1|9664.1|9680.2|9674.2|9667.3|9661.3|0
1587941700000|2020-04-26 22:55:00|9670.2|9664.2|9665.6|9659.6|9672.2|9666.2|9662.3|9656.3|0
1587942000000|2020-04-26 23:00:00|9666|9660|9676.2|9670.2|9677|9671|9666|9660|0
1587942300000|2020-04-26 23:05:00|9676.7|9670.7|9672.3|9666.3|9679.7|9673.7|9670.2|9664.2|0
1587942600000|2020-04-26 23:10:00|9672.4|9666.4|9678.2|9672.2|9680.3|9674.3|9672.3|9666.3|0
1587942900000|2020-04-26 23:15:00|9677.9|9671.9|9671.7|9665.7|9679.7|9673.7|9671.3|9665.3|0
1587943200000|2020-04-26 23:20:00|9671.6|9665.6|9684.2|9678.2|9684.4|9678.4|9670.2|9664.2|0
1587943500000|2020-04-26 23:25:00|9684.1|9678.1|9686.9|9680.9|9689.2|9683.2|9683.6|9677.6|0
1587943800000|2020-04-26 23:30:00|9686.7|9680.7|9683|9677|9691|9685|9680.9|9674.9|0
1587944100000|2020-04-26 23:35:00|9683.1|9677.1|9674.4|9668.4|9685.6|9679.6|9673.2|9667.2|0
1587944400000|2020-04-26 23:40:00|9674.5|9668.5|9675.6|9669.6|9676.2|9670.2|9670|9664|0
1587944700000|2020-04-26 23:45:00|9675.5|9669.5|9674|9668|9680.3|9674.3|9670.2|9664.2|0
1587945000000|2020-04-26 23:50:00|9673.7|9667.7|9672.9|9666.9|9677.6|9671.6|9670.2|9664.2|0
1587945300000|2020-04-26 23:55:00|9673|9667|9675.6|9669.6|9677|9671|9672.3|9666.3|0
1587945600000|2020-04-27 00:00:00|9675.7|9669.7|9669.4|9663.4|9677.6|9671.6|9663.1|9657.1|0
1587945900000|2020-04-27 00:05:00|9669.5|9663.5|9679.1|9673.1|9681.8|9675.8|9668.5|9662.5|0
1587946200000|2020-04-27 00:10:00|9679.2|9673.2|9672.5|9666.5|9683.2|9677.2|9670.5|9664.5|0
1587946500000|2020-04-27 00:15:00|9672.4|9666.4|9681.3|9675.3|9687.5|9681.5|9671.4|9665.4|0
1587946800000|2020-04-27 00:20:00|9681.4|9675.4|9675.9|9669.9|9687.7|9681.7|9674.5|9668.5|0
1587947100000|2020-04-27 00:25:00|9676.1|9670.1|9685.3|9679.3|9688.3|9682.3|9676.1|9670.1|0
1587947400000|2020-04-27 00:30:00|9685.2|9679.2|9687.3|9681.3|9690.5|9684.5|9680.5|9674.5|0
1587947700000|2020-04-27 00:35:00|9687.4|9681.4|9678.3|9672.3|9690.3|9684.3|9678.3|9672.3|0
1587948000000|2020-04-27 00:40:00|9678.4|9672.4|9675.5|9669.5|9681.4|9675.4|9675.2|9669.2|0
1587948300000|2020-04-27 00:45:00|9676.1|9670.1|9690.6|9684.6|9690.7|9684.7|9676.1|9670.1|0
1587948600000|2020-04-27 00:50:00|9690.7|9684.7|9693.4|9687.4|9696.4|9690.4|9687.3|9681.3|0
1587948900000|2020-04-27 00:55:00|9693.5|9687.5|9703.3|9697.3|9706.3|9700.3|9691|9685|0
1587949200000|2020-04-27 01:00:00|9703.4|9697.4|9698.2|9692.2|9709|9703|9698.1|9692.1|0
1587949500000|2020-04-27 01:05:00|9698.1|9692.1|9695.1|9689.1|9702.7|9696.7|9690.6|9684.6|0
1587949800000|2020-04-27 01:10:00|9695|9689|9696.5|9690.5|9696.6|9690.6|9691.9|9685.9|0
1587950100000|2020-04-27 01:15:00|9696.6|9690.6|9700.8|9694.8|9711.3|9705.3|9693.4|9687.4|0
1587950400000|2020-04-27 01:20:00|9700.9|9694.9|9708.3|9702.3|9711.7|9705.7|9699.4|9693.4|0
1587950700000|2020-04-27 01:25:00|9707.8|9701.8|9711.7|9705.7|9711.8|9705.8|9703.8|9697.8|0
1587951000000|2020-04-27 01:30:00|9711.8|9705.8|9717.3|9711.3|9721.9|9715.9|9710.9|9704.9|0
1587951300000|2020-04-27 01:35:00|9717.4|9711.4|9726.4|9720.4|9729.6|9723.6|9714.2|9708.2|0
1587951600000|2020-04-27 01:40:00|9726.5|9720.5|9723.4|9717.4|9726.5|9720.5|9717.5|9711.5|0
1587951900000|2020-04-27 01:45:00|9723.5|9717.5|9735.3|9729.3|9741.3|9735.3|9723.3|9717.3|0
1587952200000|2020-04-27 01:50:00|9735.4|9729.4|9732.4|9726.4|9738.4|9732.4|9732.2|9726.2|0
1587952500000|2020-04-27 01:55:00|9733|9727|9735.2|9729.2|9741.2|9735.2|9732.1|9726.1|0
1587952800000|2020-04-27 02:00:00|9735.3|9729.3|9735.2|9729.2|9738.2|9732.2|9732.3|9726.3|0
1587953100000|2020-04-27 02:05:00|9735.3|9729.3|9750.4|9744.4|9750.5|9744.5|9732.3|9726.3|0
1587953400000|2020-04-27 02:10:00|9750.5|9744.5|9755.9|9749.9|9756|9750|9744.3|9738.3|0
1587953700000|2020-04-27 02:15:00|9755.4|9749.4|9752.7|9746.7|9755.9|9749.9|9749.8|9743.8|0
1587954000000|2020-04-27 02:20:00|9752.8|9746.8|9755.7|9749.7|9758.6|9752.6|9752.5|9746.5|0
1587954300000|2020-04-27 02:25:00|9755.8|9749.8|9751.2|9745.2|9755.8|9749.8|9749.6|9743.6|0
1587954600000|2020-04-27 02:30:00|9751.1|9745.1|9752.3|9746.3|9755.9|9749.9|9747|9741|0
1587954900000|2020-04-27 02:35:00|9752.2|9746.2|9760.2|9754.2|9764.7|9758.7|9752.2|9746.2|0
1587955200000|2020-04-27 02:40:00|9759.6|9753.6|9758.8|9752.8|9764.6|9758.6|9758.7|9752.7|0
1587955500000|2020-04-27 02:45:00|9758.7|9752.7|9754.2|9748.2|9758.8|9752.8|9749.6|9743.6|0
1587955800000|2020-04-27 02:50:00|9753.6|9747.6|9750.8|9744.8|9755.8|9749.8|9747.9|9741.9|0
1587956100000|2020-04-27 02:55:00|9750.9|9744.9|9749.6|9743.6|9750.9|9744.9|9745.2|9739.2|0
1587956400000|2020-04-27 03:00:00|9749.4|9743.4|9764.8|9758.8|9764.9|9758.9|9748.1|9742.1|0
1587956700000|2020-04-27 03:05:00|9764.9|9758.9|9773.9|9767.9|9774|9768|9760.2|9754.2|0
1587957000000|2020-04-27 03:10:00|9774|9768|9765.2|9759.2|9774|9768|9764.9|9758.9|0
1587957300000|2020-04-27 03:15:00|9765.3|9759.3|9761.7|9755.7|9771.3|9765.3|9761.6|9755.6|0
1587957600000|2020-04-27 03:20:00|9761.8|9755.8|9759|9753|9764.8|9758.8|9758.9|9752.9|0
1587957900000|2020-04-27 03:25:00|9758.9|9752.9|9762|9756|9762.1|9756.1|9758.9|9752.9|0
1587958200000|2020-04-27 03:30:00|9761.9|9755.9|9764.9|9758.9|9768|9762|9761.8|9755.8|0
1587958500000|2020-04-27 03:35:00|9765|9759|9755.7|9749.7|9766.5|9760.5|9754.1|9748.1|0
1587958800000|2020-04-27 03:40:00|9755.8|9749.8|9761.7|9755.7|9761.8|9755.8|9755.7|9749.7|0
1587959100000|2020-04-27 03:45:00|9761.8|9755.8|9760.5|9754.5|9763.6|9757.6|9758.8|9752.8|0
1587959400000|2020-04-27 03:50:00|9759.9|9753.9|9758.7|9752.7|9759.9|9753.9|9752.8|9746.8|0
1587959700000|2020-04-27 03:55:00|9758.6|9752.6|9768.4|9762.4|9768.6|9762.6|9755.8|9749.8|0
1587960000000|2020-04-27 04:00:00|9767.8|9761.8|9771.8|9765.8|9777.5|9771.5|9766.9|9760.9|0
1587960300000|2020-04-27 04:05:00|9771.9|9765.9|9774.7|9768.7|9776.2|9770.2|9771.5|9765.5|0
1587960600000|2020-04-27 04:10:00|9774.8|9768.8|9776.1|9770.1|9776.2|9770.2|9771.5|9765.5|0
1587960900000|2020-04-27 04:15:00|9776.6|9770.6|9771.5|9765.5|9777.4|9771.4|9770.2|9764.2|0
1587961200000|2020-04-27 04:20:00|9771|9765|9774.5|9768.5|9774.6|9768.6|9768.6|9762.6|0
1587961500000|2020-04-27 04:25:00|9774.4|9768.4|9776.1|9770.1|9777.4|9771.4|9770|9764|0
1587961800000|2020-04-27 04:30:00|9775.5|9769.5|9794.1|9788.1|9797.6|9791.6|9774.6|9768.6|0
1587962100000|2020-04-27 04:35:00|9794.2|9788.2|9795.4|9789.4|9799|9793|9792.4|9786.4|0
1587962400000|2020-04-27 04:40:00|9795.3|9789.3|9798.1|9792.1|9801.1|9795.1|9792.5|9786.5|0
1587962700000|2020-04-27 04:45:00|9798|9792|9805.9|9799.9|9814.7|9808.7|9797.9|9791.9|0
1587963000000|2020-04-27 04:50:00|9806|9800|9803|9797|9811.4|9805.4|9802.9|9796.9|0
1587963300000|2020-04-27 04:55:00|9802.9|9796.9|9806.1|9800.1|9809.3|9803.3|9802.7|9796.7|0
1587963600000|2020-04-27 05:00:00|9806|9800|9808.6|9802.6|9815.4|9809.4|9805.6|9799.6|0
1587963900000|2020-04-27 05:05:00|9807.2|9801.2|9804.2|9798.2|9808.7|9802.7|9799.5|9793.5|0
1587964200000|2020-04-27 05:10:00|9803.6|9797.6|9797.3|9791.3|9806.1|9800.1|9797.2|9791.2|0
1587964500000|2020-04-27 05:15:00|9797.2|9791.2|9794.2|9788.2|9797.3|9791.3|9791.3|9785.3|0
1587964800000|2020-04-27 05:20:00|9793|9787|9799.7|9793.7|9800.3|9794.3|9788.5|9782.5|0
1587965100000|2020-04-27 05:25:00|9799.6|9793.6|9809.5|9803.5|9812.1|9806.1|9796.7|9790.7|0
1587965400000|2020-04-27 05:30:00|9809.4|9803.4|9802.1|9796.1|9809.5|9803.5|9799.3|9793.3|0
1587965700000|2020-04-27 05:35:00|9802.3|9796.3|9802|9796|9810.8|9804.8|9801.7|9795.7|0
1587966000000|2020-04-27 05:40:00|9801.9|9795.9|9807.4|9801.4|9807.5|9801.5|9793|9787|0
1587966300000|2020-04-27 05:45:00|9807.5|9801.5|9825.8|9819.8|9827.3|9821.3|9807.5|9801.5|0
1587966600000|2020-04-27 05:50:00|9825.2|9819.2|9809.5|9803.5|9825.2|9819.2|9806.5|9800.5|0
1587966900000|2020-04-27 05:55:00|9809.6|9803.6|9802.2|9796.2|9812.5|9806.5|9800.8|9794.8|0
1587967200000|2020-04-27 06:00:00|9755.4|9753.4|9739.9|9737.9|9755.4|9753.4|9723.9|9721.9|149
1587967500000|2020-04-27 06:05:00|9740.4|9738.4|9740.4|9738.4|9757.9|9755.9|9739.4|9737.4|132
1587967800000|2020-04-27 06:10:00|9739.9|9737.9|9738.4|9736.4|9749.9|9747.9|9732.9|9730.9|51
1587968100000|2020-04-27 06:15:00|9737.9|9735.9|9749.4|9747.4|9749.4|9747.4|9731.4|9729.4|75
1587968400000|2020-04-27 06:20:00|9748.9|9746.9|9742.4|9740.4|9754.9|9752.9|9741.4|9739.4|34
1587968700000|2020-04-27 06:25:00|9741.9|9739.9|9723.9|9721.9|9745.9|9743.9|9723.9|9721.9|130
1587969000000|2020-04-27 06:30:00|9724.4|9722.4|9730.9|9728.9|9733.4|9731.4|9717.4|9715.4|169
1587969300000|2020-04-27 06:35:00|9731.4|9729.4|9725.9|9723.9|9733.4|9731.4|9723.9|9721.9|44
1587969600000|2020-04-27 06:40:00|9726.4|9724.4|9727.4|9725.4|9728.4|9726.4|9719.4|9717.4|79
1587969900000|2020-04-27 06:45:00|9727.9|9725.9|9721.4|9719.4|9729.4|9727.4|9719.9|9717.9|38
1587970200000|2020-04-27 06:50:00|9721.9|9719.9|9724.9|9722.9|9726.9|9724.9|9717.4|9715.4|107
1587970500000|2020-04-27 06:55:00|9725.4|9723.4|9729.4|9727.4|9734.9|9732.9|9721.9|9719.9|124
1587970800000|2020-04-27 07:00:00|9731.9|9729.9|9748.9|9746.9|9749.9|9747.9|9723.4|9721.4|956
1587971100000|2020-04-27 07:05:00|9746.4|9744.4|9762.4|9760.4|9772.4|9770.4|9743.4|9741.4|807
1587971400000|2020-04-27 07:10:00|9762.9|9760.9|9784.4|9782.4|9784.9|9782.9|9761.9|9759.9|560
1587971700000|2020-04-27 07:15:00|9783.4|9781.4|9774.4|9772.4|9785.9|9783.9|9769.4|9767.4|536
1587972000000|2020-04-27 07:20:00|9774.9|9772.9|9781.4|9779.4|9787.4|9785.4|9773.4|9771.4|491
1587972300000|2020-04-27 07:25:00|9781.9|9779.9|9770.4|9768.4|9785.4|9783.4|9764.9|9762.9|301
1587972600000|2020-04-27 07:30:00|9769.9|9767.9|9776.4|9774.4|9777.9|9775.9|9762.9|9760.9|299
1587972900000|2020-04-27 07:35:00|9776.9|9774.9|9770.4|9768.4|9780.4|9778.4|9769.9|9767.9|195
1587973200000|2020-04-27 07:40:00|9769.5|9767.5|9762.5|9760.5|9775.5|9773.5|9761.5|9759.5|146
1587973500000|2020-04-27 07:45:00|9763|9761|9766.5|9764.5|9768.5|9766.5|9761.5|9759.5|109
1587973800000|2020-04-27 07:50:00|9767|9765|9757.5|9755.5|9771.5|9769.5|9757|9755|264
1587974100000|2020-04-27 07:55:00|9757|9755|9754.5|9752.5|9757.5|9755.5|9749.5|9747.5|201
1587974400000|2020-04-27 08:00:00|9755|9753|9745.5|9743.5|9755|9753|9740.5|9738.5|214
1587974700000|2020-04-27 08:05:00|9745|9743|9743.5|9741.5|9752|9750|9742.5|9740.5|120
1587975000000|2020-04-27 08:10:00|9744|9742|9741.5|9739.5|9750|9748|9741|9739|147
1587975300000|2020-04-27 08:15:00|9740|9738|9724.5|9722.5|9741.5|9739.5|9720|9718|293
1587975600000|2020-04-27 08:20:00|9724|9722|9735.5|9733.5|9735.5|9733.5|9716.5|9714.5|280
1587975900000|2020-04-27 08:25:00|9735|9733|9721.5|9719.5|9735|9733|9720|9718|238
1587976200000|2020-04-27 08:30:00|9721|9719|9724|9722|9725|9723|9714|9712|163
1587976500000|2020-04-27 08:35:00|9723.5|9721.5|9729|9727|9729.5|9727.5|9721.5|9719.5|136
1587976800000|2020-04-27 08:40:00|9729.5|9727.5|9718|9716|9734.5|9732.5|9718|9716|303
1587977100000|2020-04-27 08:45:00|9717.5|9715.5|9720|9718|9722|9720|9715.5|9713.5|105
1587977400000|2020-04-27 08:50:00|9719.5|9717.5|9730|9728|9730|9728|9718.5|9716.5|130
1587977700000|2020-04-27 08:55:00|9729.5|9727.5|9736.5|9734.5|9739|9737|9727|9725|113
1587978000000|2020-04-27 09:00:00|9735.5|9733.5|9732|9730|9737|9735|9721.5|9719.5|149
1587978300000|2020-04-27 09:05:00|9731.5|9729.5|9732|9730|9736.5|9734.5|9730.5|9728.5|52
1587978600000|2020-04-27 09:10:00|9732.5|9730.5|9732.5|9730.5|9739.5|9737.5|9732.5|9730.5|64
1587978900000|2020-04-27 09:15:00|9733|9731|9739.5|9737.5|9741|9739|9733|9731|60
1587979200000|2020-04-27 09:20:00|9740|9738|9743.5|9741.5|9745|9743|9734.5|9732.5|129
1587979500000|2020-04-27 09:25:00|9744|9742|9746.5|9744.5|9747.5|9745.5|9739.5|9737.5|98
1587979800000|2020-04-27 09:30:00|9747|9745|9743.5|9741.5|9748.5|9746.5|9742|9740|64
1587980100000|2020-04-27 09:35:00|9742.5|9740.5|9738.5|9736.5|9745.5|9743.5|9737.5|9735.5|53
1587980400000|2020-04-27 09:40:00|9738|9736|9739.5|9737.5|9743|9741|9736|9734|91
1587980700000|2020-04-27 09:45:00|9739|9737|9744.5|9742.5|9745|9743|9737.5|9735.5|35
1587981000000|2020-04-27 09:50:00|9745|9743|9749.5|9747.5|9750|9748|9744.5|9742.5|45
1587981300000|2020-04-27 09:55:00|9749|9747|9753.5|9751.5|9756.5|9754.5|9749|9747|75
1587981600000|2020-04-27 10:00:00|9752.5|9750.5|9746|9744|9753|9751|9742|9740|105
1587981900000|2020-04-27 10:05:00|9746.5|9744.5|9741.5|9739.5|9748|9746|9741.5|9739.5|52
1587982200000|2020-04-27 10:10:00|9742|9740|9744.5|9742.5|9745|9743|9739.5|9737.5|55
1587982500000|2020-04-27 10:15:00|9744|9742|9750.5|9748.5|9752.5|9750.5|9744|9742|109
1587982800000|2020-04-27 10:20:00|9751|9749|9742.5|9740.5|9751|9749|9739.5|9737.5|30
1587983100000|2020-04-27 10:25:00|9742|9740|9743.5|9741.5|9747.5|9745.5|9741.5|9739.5|49
1587983400000|2020-04-27 10:30:00|9744|9742|9736.5|9734.5|9744|9742|9734.5|9732.5|79
1587983700000|2020-04-27 10:35:00|9737|9735|9739|9737|9740.5|9738.5|9733|9731|64
1587984000000|2020-04-27 10:40:00|9738.5|9736.5|9735.5|9733.5|9739|9737|9733|9731|53
1587984300000|2020-04-27 10:45:00|9736|9734|9735|9733|9737.5|9735.5|9733|9731|64
1587984600000|2020-04-27 10:50:00|9735.5|9733.5|9736.5|9734.5|9738|9736|9733|9731|68
1587984900000|2020-04-27 10:55:00|9738.5|9736.5|9733|9731|9738.5|9736.5|9731.5|9729.5|53
1587985200000|2020-04-27 11:00:00|9732.5|9730.5|9733.5|9731.5|9735|9733|9730.5|9728.5|37
1587985500000|2020-04-27 11:05:00|9734|9732|9730|9728|9735|9733|9728|9726|88
1587985800000|2020-04-27 11:10:00|9729.5|9727.5|9742|9740|9742|9740|9728.5|9726.5|176
1587986100000|2020-04-27 11:15:00|9741.5|9739.5|9740.5|9738.5|9745|9743|9740|9738|62
1587986400000|2020-04-27 11:20:00|9741|9739|9739.5|9737.5|9744|9742|9734.5|9732.5|123
1587986700000|2020-04-27 11:25:00|9739|9737|9741.5|9739.5|9743.5|9741.5|9739|9737|56
1587987000000|2020-04-27 11:30:00|9742|9740|9741.5|9739.5|9743.5|9741.5|9739|9737|39
1587987300000|2020-04-27 11:35:00|9742|9740|9747.5|9745.5|9750.5|9748.5|9742|9740|80
1587987600000|2020-04-27 11:40:00|9745.7|9743.7|9743.7|9741.7|9746.2|9744.2|9741.7|9739.7|65
1587987900000|2020-04-27 11:45:00|9744.2|9742.2|9739.7|9737.7|9745.7|9743.7|9739.7|9737.7|60
1587988200000|2020-04-27 11:50:00|9739.2|9737.2|9735.7|9733.7|9739.7|9737.7|9734.2|9732.2|108
1587988500000|2020-04-27 11:55:00|9735.2|9733.2|9730.7|9728.7|9738.7|9736.7|9730.2|9728.2|263
1587988800000|2020-04-27 12:00:00|9731.2|9729.2|9727.7|9725.7|9733.7|9731.7|9726.2|9724.2|95
1587989100000|2020-04-27 12:05:00|9728.2|9726.2|9728.2|9726.2|9729.7|9727.7|9726.2|9724.2|72
1587989400000|2020-04-27 12:10:00|9728.7|9726.7|9727.7|9725.7|9730.2|9728.2|9724.2|9722.2|87
1587989700000|2020-04-27 12:15:00|9727.2|9725.2|9730.2|9728.2|9731.7|9729.7|9724.7|9722.7|284
1587990000000|2020-04-27 12:20:00|9729.7|9727.7|9732.7|9730.7|9736.2|9734.2|9729.7|9727.7|79
1587990300000|2020-04-27 12:25:00|9732.2|9730.2|9729.7|9727.7|9732.7|9730.7|9727.2|9725.2|84
1587990600000|2020-04-27 12:30:00|9729.2|9727.2|9731.7|9729.7|9738.2|9736.2|9729.2|9727.2|183
1587990900000|2020-04-27 12:35:00|9731.2|9729.2|9733.2|9731.2|9735.2|9733.2|9730.2|9728.2|93
1587991200000|2020-04-27 12:40:00|9732.7|9730.7|9726.2|9724.2|9733.2|9731.2|9724.7|9722.7|53
1587991500000|2020-04-27 12:45:00|9726.7|9724.7|9726.7|9724.7|9729.7|9727.7|9725.2|9723.2|154
1587991800000|2020-04-27 12:50:00|9726.2|9724.2|9717.2|9715.2|9727.2|9725.2|9715.2|9713.2|160
1587992100000|2020-04-27 12:55:00|9717.7|9715.7|9707.7|9705.7|9719.2|9717.2|9707.7|9705.7|158
1587992400000|2020-04-27 13:00:00|9708.7|9706.7|9715.7|9713.7|9719.2|9717.2|9707.7|9705.7|202
1587992700000|2020-04-27 13:05:00|9716.2|9714.2|9711.7|9709.7|9717.2|9715.2|9710.2|9708.2|166
1587993000000|2020-04-27 13:10:00|9711.2|9709.2|9715.2|9713.2|9718.2|9716.2|9709.2|9707.2|64
1587993300000|2020-04-27 13:15:00|9714.7|9712.7|9703.7|9701.7|9715.2|9713.2|9703.7|9701.7|134
1587993600000|2020-04-27 13:20:00|9704.2|9702.2|9703.7|9701.7|9707.2|9705.2|9697.7|9695.7|162
1587993900000|2020-04-27 13:25:00|9703.2|9701.2|9688.2|9686.2|9703.2|9701.2|9687.7|9685.7|165
1587994200000|2020-04-27 13:30:00|9688.7|9686.7|9690.2|9688.2|9694.2|9692.2|9681.7|9679.7|406
1587994500000|2020-04-27 13:35:00|9690.7|9688.7|9699.7|9697.7|9705.2|9703.2|9688.2|9686.2|299
1587994800000|2020-04-27 13:40:00|9700.2|9698.2|9688.2|9686.2|9701.2|9699.2|9685.7|9683.7|179
1587995100000|2020-04-27 13:45:00|9688.7|9686.7|9697.7|9695.7|9700.2|9698.2|9686.2|9684.2|471
1587995400000|2020-04-27 13:50:00|9698.2|9696.2|9698.7|9696.7|9702.7|9700.7|9691.2|9689.2|176
1587995700000|2020-04-27 13:55:00|9698.2|9696.2|9703.7|9701.7|9706.7|9704.7|9692.7|9690.7|416
1587996000000|2020-04-27 14:00:00|9704.7|9702.7|9712.2|9710.2|9720.2|9718.2|9702.7|9700.7|292
1587996300000|2020-04-27 14:05:00|9711.2|9709.2|9705.7|9703.7|9712.7|9710.7|9699.7|9697.7|234
1587996600000|2020-04-27 14:10:00|9706.6|9704.6|9712.1|9710.1|9717.1|9715.1|9702.6|9700.6|274
1587996900000|2020-04-27 14:15:00|9711.6|9709.6|9716.1|9714.1|9716.1|9714.1|9707.1|9705.1|227
1587997200000|2020-04-27 14:20:00|9716.6|9714.6|9715.6|9713.6|9721.1|9719.1|9712.6|9710.6|212
1587997500000|2020-04-27 14:25:00|9715.1|9713.1|9713.1|9711.1|9716.6|9714.6|9710.1|9708.1|188
1587997800000|2020-04-27 14:30:00|9712.6|9710.6|9707.6|9705.6|9719.1|9717.1|9706.6|9704.6|164
1587998100000|2020-04-27 14:35:00|9707.1|9705.1|9707.6|9705.6|9707.6|9705.6|9698.1|9696.1|197
1587998400000|2020-04-27 14:40:00|9708.1|9706.1|9717.6|9715.6|9719.1|9717.1|9706.6|9704.6|162
1587998700000|2020-04-27 14:45:00|9717.1|9715.1|9715.1|9713.1|9717.1|9715.1|9709.1|9707.1|160
1587999000000|2020-04-27 14:50:00|9715.6|9713.6|9710.6|9708.6|9716.1|9714.1|9708.1|9706.1|244
1587999300000|2020-04-27 14:55:00|9711.1|9709.1|9708.1|9706.1|9711.1|9709.1|9703.6|9701.6|252
1587999600000|2020-04-27 15:00:00|9709.6|9707.6|9727.6|9725.6|9729.1|9727.1|9705.6|9703.6|288
1587999900000|2020-04-27 15:05:00|9727.1|9725.1|9729.1|9727.1|9731.1|9729.1|9719.6|9717.6|300
1588000200000|2020-04-27 15:10:00|9728.6|9726.6|9724.1|9722.1|9728.6|9726.6|9719.6|9717.6|299
1588000500000|2020-04-27 15:15:00|9724.6|9722.6|9742.6|9740.6|9744.6|9742.6|9722.6|9720.6|567
1588000800000|2020-04-27 15:20:00|9743.6|9741.6|9750.1|9748.1|9751.1|9749.1|9741.1|9739.1|547
1588001100000|2020-04-27 15:25:00|9750.6|9748.6|9765.6|9763.6|9767.6|9765.6|9750.1|9748.1|2197
1588001400000|2020-04-27 15:30:00|9766.6|9764.6|9773.6|9771.6|9779.1|9777.1|9760.6|9758.6|1936
1588001700000|2020-04-27 15:35:00|9775.1|9773.1|9779.1|9777.1|9782.6|9780.6|9772.6|9770.6|444
1588002000000|2020-04-27 15:40:00|9779.6|9777.6|9787.6|9785.6|9788.6|9786.6|9778.1|9776.1|125
1588002300000|2020-04-27 15:45:00|9787.1|9785.1|9782.6|9780.6|9788.1|9786.1|9780.6|9778.6|56
1588002600000|2020-04-27 15:50:00|9781.6|9779.6|9786.1|9784.1|9789.1|9787.1|9780.1|9778.1|109
1588002900000|2020-04-27 15:55:00|9786.6|9784.6|9785.6|9783.6|9788.6|9786.6|9783.6|9781.6|56
1588003200000|2020-04-27 16:00:00|9786.1|9784.1|9773.6|9771.6|9786.6|9784.6|9773.1|9771.1|151
1588003500000|2020-04-27 16:05:00|9774.1|9772.1|9775.6|9773.6|9777.1|9775.1|9772.6|9770.6|1116
1588003800000|2020-04-27 16:10:00|9775.1|9773.1|9771.6|9769.6|9778.6|9776.6|9769.1|9767.1|181
1588004100000|2020-04-27 16:15:00|9770.6|9768.6|9777.6|9775.6|9777.6|9775.6|9770.6|9768.6|11
1588004400000|2020-04-27 16:20:00|9777.1|9775.1|9778.6|9776.6|9779.1|9777.1|9772.1|9770.1|83
1588004700000|2020-04-27 16:25:00|9779.1|9777.1|9775.6|9773.6|9779.1|9777.1|9771.1|9769.1|30
1588005000000|2020-04-27 16:30:00|9776.1|9774.1|9779.6|9777.6|9780.1|9778.1|9776.1|9774.1|17
1588005300000|2020-04-27 16:35:00|9779.1|9777.1|9778.1|9776.1|9782.6|9780.6|9777.6|9775.6|15
1588005600000|2020-04-27 16:40:00|9778.6|9776.6|9781.6|9779.6|9784.6|9782.6|9778.1|9776.1|27
1588005900000|2020-04-27 16:45:00|9782.1|9780.1|9780.6|9778.6|9782.1|9780.1|9775.6|9773.6|22
1588006200000|2020-04-27 16:50:00|9781.1|9779.1|9777.6|9775.6|9783.1|9781.1|9777.6|9775.6|12
1588006500000|2020-04-27 16:55:00|9778.1|9776.1|9777.6|9775.6|9780.1|9778.1|9777.6|9775.6|10
1588006800000|2020-04-27 17:00:00|9777.1|9775.1|9778.1|9776.1|9779.1|9777.1|9771.1|9769.1|14
1588007100000|2020-04-27 17:05:00|9778.6|9776.6|9781.1|9779.1|9781.1|9779.1|9778.1|9776.1|8
1588007400000|2020-04-27 17:10:00|9781.6|9779.6|9783.6|9781.6|9787.1|9785.1|9778.1|9776.1|77
1588007700000|2020-04-27 17:15:00|9783.1|9781.1|9772.6|9770.6|9786.6|9784.6|9772.1|9770.1|34
1588008000000|2020-04-27 17:20:00|9774.6|9772.6|9769.6|9767.6|9774.6|9772.6|9769.1|9767.1|23
1588008300000|2020-04-27 17:25:00|9770.1|9768.1|9775.1|9773.1|9777.6|9775.6|9769.6|9767.6|8
1588008600000|2020-04-27 17:30:00|9774.6|9772.6|9771.6|9769.6|9775.6|9773.6|9769.6|9767.6|11
1588008900000|2020-04-27 17:35:00|9771.1|9769.1|9776.1|9774.1|9777.6|9775.6|9768.6|9766.6|30
1588009200000|2020-04-27 17:40:00|9775.6|9773.6|9771.1|9769.1|9776.6|9774.6|9770.6|9768.6|9
1588009500000|2020-04-27 17:45:00|9770.6|9768.6|9771.1|9769.1|9773.6|9771.6|9768.6|9766.6|14
1588009800000|2020-04-27 17:50:00|9770.6|9768.6|9774.1|9772.1|9775.1|9773.1|9770.6|9768.6|1
1588010100000|2020-04-27 17:55:00|9774.6|9772.6|9776.1|9774.1|9779.6|9777.6|9774.6|9772.6|6
1588010400000|2020-04-27 18:00:00|9776.6|9774.6|9777.1|9775.1|9779.6|9777.6|9776.6|9774.6|4
1588010700000|2020-04-27 18:05:00|9776.6|9774.6|9777.1|9775.1|9778.6|9776.6|9775.1|9773.1|5
1588011000000|2020-04-27 18:10:00|9776.6|9774.6|9774.1|9772.1|9778.6|9776.6|9774.1|9772.1|7
1588011300000|2020-04-27 18:15:00|9774.6|9772.6|9779.1|9777.1|9779.1|9777.1|9774.1|9772.1|5
1588011600000|2020-04-27 18:20:00|9778.6|9776.6|9776.6|9774.6|9780.6|9778.6|9776.6|9774.6|7
1588011900000|2020-04-27 18:25:00|9777.1|9775.1|9777.6|9775.6|9779.1|9777.1|9777.1|9775.1|5
1588012200000|2020-04-27 18:30:00|9777.1|9775.1|9782.1|9780.1|9785.1|9783.1|9777.1|9775.1|48
1588012500000|2020-04-27 18:35:00|9782.6|9780.6|9783.1|9781.1|9783.6|9781.6|9779.6|9777.6|24
1588012800000|2020-04-27 18:40:00|9783.6|9781.6|9795.6|9793.6|9796.1|9794.1|9783.6|9781.6|41
1588013100000|2020-04-27 18:45:00|9795.1|9793.1|9804.1|9802.1|9804.1|9802.1|9794.1|9792.1|14
1588013400000|2020-04-27 18:50:00|9803.6|9801.6|9803.6|9801.6|9806.1|9804.1|9801.6|9799.6|67
1588013700000|2020-04-27 18:55:00|9803.1|9801.1|9803.6|9801.6|9806.1|9804.1|9801.1|9799.1|12
1588014000000|2020-04-27 19:00:00|9804.1|9802.1|9807.1|9805.1|9807.1|9805.1|9802.6|9800.6|10
1588014300000|2020-04-27 19:05:00|9807.6|9805.6|9800.1|9798.1|9808.1|9806.1|9800.1|9798.1|32
1588014600000|2020-04-27 19:10:00|9800.6|9798.6|9802.6|9800.6|9803.1|9801.1|9800.1|9798.1|9
1588014900000|2020-04-27 19:15:00|9802.1|9800.1|9799.6|9797.6|9803.1|9801.1|9797.6|9795.6|35
1588015200000|2020-04-27 19:20:00|9800.1|9798.1|9795.6|9793.6|9801.1|9799.1|9795.1|9793.1|54
1588015500000|2020-04-27 19:25:00|9795.1|9793.1|9788.1|9786.1|9795.6|9793.6|9785.6|9783.6|53
1588015800000|2020-04-27 19:30:00|9788.6|9786.6|9788.1|9786.1|9792.1|9790.1|9787.1|9785.1|48
1588016100000|2020-04-27 19:35:00|9788.6|9786.6|9796.6|9794.6|9796.6|9794.6|9787.1|9785.1|16
1588016400000|2020-04-27 19:40:00|9797.6|9795.6|9802.6|9800.6|9802.6|9800.6|9797.6|9795.6|7
1588016700000|2020-04-27 19:45:00|9803.6|9801.6|9801.6|9799.6|9804.6|9802.6|9799.1|9797.1|29
1588017000000|2020-04-27 19:50:00|9800.6|9798.6|9794.1|9792.1|9800.6|9798.6|9793.6|9791.6|19
1588017300000|2020-04-27 19:55:00|9793.6|9791.6|9785.6|9783.6|9799.1|9797.1|9785.6|9783.6|48
1588017600000|2020-04-27 20:00:00|9791.5|9785.5|9788.3|9782.3|9792.7|9786.7|9784.4|9778.4|0
1588017900000|2020-04-27 20:05:00|9788.1|9782.1|9780.3|9774.3|9789.5|9783.5|9779.8|9773.8|0
1588018200000|2020-04-27 20:10:00|9780.2|9774.2|9786.9|9780.9|9789.5|9783.5|9779.5|9773.5|0
1588018500000|2020-04-27 20:15:00|9785.3|9779.3|9787.5|9781.5|9787.5|9781.5|9785.1|9779.1|0
1588018800000|2020-04-27 20:20:00|9787.6|9781.6|9804.3|9798.3|9806.9|9800.9|9787.1|9781.1|0
1588019100000|2020-04-27 20:25:00|9804.5|9798.5|9804.5|9798.5|9805.2|9799.2|9804.3|9798.3|0
1588019400000|2020-04-27 20:30:00|9804.9|9798.9|9794.2|9788.2|9804.9|9798.9|9792.2|9786.2|0
1588019700000|2020-04-27 20:35:00|9794.1|9788.1|9794.8|9788.8|9796.9|9790.9|9793.6|9787.6|0
1588020000000|2020-04-27 20:40:00|9795|9789|9793|9787|9795.7|9789.7|9792.2|9786.2|0
1588020300000|2020-04-27 20:45:00|9792.9|9786.9|9793.6|9787.6|9794.2|9788.2|9792.2|9786.2|0
1588020600000|2020-04-27 20:50:00|9793.8|9787.8|9794.8|9788.8|9795.7|9789.7|9793.6|9787.6|0
1588020900000|2020-04-27 20:55:00|9794.7|9788.7|9792.1|9786.1|9796.9|9790.9|9791.7|9785.7|0
1588021200000|2020-04-27 21:00:00|9791.6|9785.6|9793.5|9787.5|9793.5|9787.5|9791.6|9785.6|0
1588021800000|2020-04-27 21:10:00|9793.3|9787.3|9793.5|9787.5|9793.5|9787.5|9793.3|9787.3|0
1588022100000|2020-04-27 21:15:00|9793.3|9787.3|9792.8|9786.8|9793.7|9787.7|9792.8|9786.8|0
1588022400000|2020-04-27 21:20:00|9793|9787|9793.3|9787.3|9793.5|9787.5|9792.8|9786.8|0
1588022700000|2020-04-27 21:25:00|9793|9787|9793.5|9787.5|9793.5|9787.5|9792.8|9786.8|0
1588023000000|2020-04-27 21:30:00|9793.3|9787.3|9794|9788|9794|9788|9793|9787|0
1588023300000|2020-04-27 21:35:00|9793.7|9787.7|9794|9788|9794.7|9788.7|9793.7|9787.7|0
1588023600000|2020-04-27 21:40:00|9794.2|9788.2|9792.3|9786.3|9794.2|9788.2|9791.6|9785.6|0
1588023900000|2020-04-27 21:45:00|9793.3|9787.3|9794.2|9788.2|9794.2|9788.2|9793|9787|0
1588024200000|2020-04-27 21:50:00|9794|9788|9794.4|9788.4|9794.4|9788.4|9793.5|9787.5|0
1588024500000|2020-04-27 21:55:00|9794.7|9788.7|9794.7|9788.7|9794.9|9788.9|9794.2|9788.2|0
1588024800000|2020-04-27 22:00:00|9795.8|9789.8|9784.1|9778.1|9796.2|9790.2|9780.5|9774.5|0
1588025100000|2020-04-27 22:05:00|9784.5|9778.5|9783.5|9777.5|9787.6|9781.6|9783.5|9777.5|0
1588025400000|2020-04-27 22:10:00|9783.3|9777.3|9780.2|9774.2|9783.5|9777.5|9779|9773|0
1588025700000|2020-04-27 22:15:00|9779.6|9773.6|9784.9|9778.9|9786.9|9780.9|9779.3|9773.3|0
1588026000000|2020-04-27 22:20:00|9784.2|9778.2|9788.1|9782.1|9788.3|9782.3|9784.2|9778.2|0
1588026300000|2020-04-27 22:25:00|9788.3|9782.3|9793.6|9787.6|9794.6|9788.6|9787.8|9781.8|0
1588026600000|2020-04-27 22:30:00|9793.7|9787.7|9786.4|9780.4|9793.7|9787.7|9785.8|9779.8|0
1588026900000|2020-04-27 22:35:00|9786.6|9780.6|9789|9783|9792.1|9786.1|9786.6|9780.6|0
1588027200000|2020-04-27 22:40:00|9789.2|9783.2|9788.5|9782.5|9790.5|9784.5|9785.8|9779.8|0
1588027500000|2020-04-27 22:45:00|9788.7|9782.7|9787.1|9781.1|9792.4|9786.4|9787.1|9781.1|0
1588027800000|2020-04-27 22:50:00|9787|9781|9786.4|9780.4|9788.9|9782.9|9784.5|9778.5|0
1588028100000|2020-04-27 22:55:00|9786.2|9780.2|9787.2|9781.2|9787.2|9781.2|9785.3|9779.3|0
1588028400000|2020-04-27 23:00:00|9787.1|9781.1|9794.3|9788.3|9797.2|9791.2|9785.4|9779.4|0
1588028700000|2020-04-27 23:05:00|9794.6|9788.6|9791.6|9785.6|9794.6|9788.6|9789.2|9783.2|0
1588029000000|2020-04-27 23:10:00|9791.7|9785.7|9795.3|9789.3|9795.6|9789.6|9790.7|9784.7|0
1588029300000|2020-04-27 23:15:00|9796|9790|9802.5|9796.5|9804.6|9798.6|9796|9790|0
1588029600000|2020-04-27 23:20:00|9802.3|9796.3|9796.8|9790.8|9802.3|9796.3|9796.8|9790.8|0
1588029900000|2020-04-27 23:25:00|9796.6|9790.6|9795.3|9789.3|9797.4|9791.4|9792.8|9786.8|0
1588030200000|2020-04-27 23:30:00|9795.6|9789.6|9796.8|9790.8|9797.4|9791.4|9792|9786|0
1588030500000|2020-04-27 23:35:00|9796.7|9790.7|9794.1|9788.1|9797.1|9791.1|9793.5|9787.5|0
1588030800000|2020-04-27 23:40:00|9794.2|9788.2|9794.7|9788.7|9794.7|9788.7|9792|9786|0
1588031100000|2020-04-27 23:45:00|9794.6|9788.6|9796.1|9790.1|9797.4|9791.4|9794.1|9788.1|0
1588031400000|2020-04-27 23:50:00|9796|9790|9789.5|9783.5|9796|9790|9787.5|9781.5|0
1588031700000|2020-04-27 23:55:00|9789.6|9783.6|9791.4|9785.4|9792.3|9786.3|9788.7|9782.7|0
1588032000000|2020-04-28 00:00:00|9792.1|9786.1|9783.6|9777.6|9793.9|9787.9|9781.6|9775.6|0
1588032300000|2020-04-28 00:05:00|9783.5|9777.5|9786|9780|9786.6|9780.6|9780.4|9774.4|0
1588032600000|2020-04-28 00:10:00|9785.9|9779.9|9787.3|9781.3|9789.1|9783.1|9778.7|9772.7|0
1588032900000|2020-04-28 00:15:00|9787.2|9781.2|9797.8|9791.8|9798.7|9792.7|9785.2|9779.2|0
1588033200000|2020-04-28 00:20:00|9797.9|9791.9|9793|9787|9797.9|9791.9|9787.1|9781.1|0
1588033500000|2020-04-28 00:25:00|9793.1|9787.1|9784.5|9778.5|9793.2|9787.2|9784.5|9778.5|0
1588033800000|2020-04-28 00:30:00|9784.7|9778.7|9790.3|9784.3|9790.5|9784.5|9775.9|9769.9|0
1588034100000|2020-04-28 00:35:00|9790.4|9784.4|9790.1|9784.1|9794.8|9788.8|9790.1|9784.1|0
1588034400000|2020-04-28 00:40:00|9790.2|9784.2|9803.9|9797.9|9807|9801|9790.2|9784.2|0
1588034700000|2020-04-28 00:45:00|9804|9798|9804.5|9798.5|9806.9|9800.9|9798.5|9792.5|0
1588035000000|2020-04-28 00:50:00|9803.7|9797.7|9799.4|9793.4|9805.3|9799.3|9796.5|9790.5|0
1588035300000|2020-04-28 00:55:00|9799.3|9793.3|9796.6|9790.6|9799.3|9793.3|9790.7|9784.7|0
1588035600000|2020-04-28 01:00:00|9796.5|9790.5|9781.1|9775.1|9796.5|9790.5|9781|9775|0
1588035900000|2020-04-28 01:05:00|9781|9775|9787|9781|9787.1|9781.1|9778.9|9772.9|0
1588036200000|2020-04-28 01:10:00|9786.9|9780.9|9771.2|9765.2|9790|9784|9768.2|9762.2|0
1588036500000|2020-04-28 01:15:00|9770.1|9764.1|9769.1|9763.1|9770.1|9764.1|9761.8|9755.8|0
1588036800000|2020-04-28 01:20:00|9769|9763|9764.7|9758.7|9770.9|9764.9|9760.2|9754.2|0
1588037100000|2020-04-28 01:25:00|9764.1|9758.1|9761.7|9755.7|9769.3|9763.3|9761.7|9755.7|0
1588037400000|2020-04-28 01:30:00|9761.8|9755.8|9761.4|9755.4|9763.3|9757.3|9755.4|9749.4|0
1588037700000|2020-04-28 01:35:00|9761.3|9755.3|9760.7|9754.7|9763.4|9757.4|9755.6|9749.6|0
1588038000000|2020-04-28 01:40:00|9760.6|9754.6|9763.8|9757.8|9765.4|9759.4|9757.5|9751.5|0
1588038300000|2020-04-28 01:45:00|9763.6|9757.6|9745.6|9739.6|9763.7|9757.7|9743.8|9737.8|0
1588038600000|2020-04-28 01:50:00|9745.7|9739.7|9739.4|9733.4|9754.4|9748.4|9739.3|9733.3|0
1588038900000|2020-04-28 01:55:00|9740|9734|9739.6|9733.6|9742.7|9736.7|9736.5|9730.5|0
1588039200000|2020-04-28 02:00:00|9739.7|9733.7|9739.6|9733.6|9742.6|9736.6|9733.7|9727.7|0
1588039500000|2020-04-28 02:05:00|9740.2|9734.2|9746.7|9740.7|9748.3|9742.3|9740.2|9734.2|0
1588039800000|2020-04-28 02:10:00|9748.3|9742.3|9746.9|9740.9|9751.3|9745.3|9745.4|9739.4|0
1588040100000|2020-04-28 02:15:00|9748.5|9742.5|9746.1|9740.1|9751.8|9745.8|9745.6|9739.6|0
1588040400000|2020-04-28 02:20:00|9746|9740|9745.7|9739.7|9748.6|9742.6|9742.8|9736.8|0
1588040700000|2020-04-28 02:25:00|9745.8|9739.8|9734.3|9728.3|9748.8|9742.8|9734.2|9728.2|0
1588041000000|2020-04-28 02:30:00|9734.2|9728.2|9746.5|9740.5|9748.9|9742.9|9734.2|9728.2|0
1588041300000|2020-04-28 02:35:00|9745.7|9739.7|9748.8|9742.8|9750.1|9744.1|9742.6|9736.6|0
1588041600000|2020-04-28 02:40:00|9748.9|9742.9|9749.2|9743.2|9751.6|9745.6|9748.9|9742.9|0
1588041900000|2020-04-28 02:45:00|9749.1|9743.1|9752|9746|9755.1|9749.1|9746.1|9740.1|0
1588042200000|2020-04-28 02:50:00|9751.9|9745.9|9751.8|9745.8|9754.9|9748.9|9751.7|9745.7|0
1588042500000|2020-04-28 02:55:00|9751.9|9745.9|9756|9750|9760.6|9754.6|9751.7|9745.7|0
1588042800000|2020-04-28 03:00:00|9756.5|9750.5|9746.8|9740.8|9760.5|9754.5|9745.4|9739.4|0
1588043100000|2020-04-28 03:05:00|9747.3|9741.3|9743.5|9737.5|9748.3|9742.3|9742.3|9736.3|0
1588043400000|2020-04-28 03:10:00|9743|9737|9749.5|9743.5|9751|9745|9742.2|9736.2|0
1588043700000|2020-04-28 03:15:00|9748.9|9742.9|9748.8|9742.8|9750.1|9744.1|9745.1|9739.1|0
1588044000000|2020-04-28 03:20:00|9749.4|9743.4|9748.1|9742.1|9751.3|9745.3|9745.1|9739.1|0
1588044300000|2020-04-28 03:25:00|9748.2|9742.2|9751.2|9745.2|9751.2|9745.2|9746.5|9740.5|0
1588044600000|2020-04-28 03:30:00|9751.4|9745.4|9756.9|9750.9|9756.9|9750.9|9751.2|9745.2|0
1588044900000|2020-04-28 03:35:00|9756.3|9750.3|9757|9751|9758.3|9752.3|9754|9748|0
1588045200000|2020-04-28 03:40:00|9756.9|9750.9|9754.1|9748.1|9757|9751|9749.7|9743.7|0
1588045500000|2020-04-28 03:45:00|9754.2|9748.2|9756.9|9750.9|9756.9|9750.9|9751.2|9745.2|0
1588045800000|2020-04-28 03:50:00|9756.8|9750.8|9754.2|9748.2|9757.1|9751.1|9752.3|9746.3|0
1588046100000|2020-04-28 03:55:00|9754.8|9748.8|9748.4|9742.4|9757.1|9751.1|9747.9|9741.9|0
1588046400000|2020-04-28 04:00:00|9749|9743|9749.6|9743.6|9751.2|9745.2|9748.2|9742.2|0
1588046700000|2020-04-28 04:05:00|9749.5|9743.5|9737.6|9731.6|9749.5|9743.5|9733.9|9727.9|0
1588047000000|2020-04-28 04:10:00|9737.5|9731.5|9738.8|9732.8|9741.5|9735.5|9732.9|9726.9|0
1588047300000|2020-04-28 04:15:00|9739.4|9733.4|9741.9|9735.9|9742|9736|9735.7|9729.7|0
1588047600000|2020-04-28 04:20:00|9742|9736|9739.5|9733.5|9742|9736|9738.9|9732.9|0
1588047900000|2020-04-28 04:25:00|9740|9734|9748.7|9742.7|9748.7|9742.7|9740|9734|0
1588048200000|2020-04-28 04:30:00|9748.6|9742.6|9748.7|9742.7|9748.7|9742.7|9745.4|9739.4|0
1588048500000|2020-04-28 04:35:00|9748.6|9742.6|9748.9|9742.9|9753.2|9747.2|9745.8|9739.8|0
1588048800000|2020-04-28 04:40:00|9748.8|9742.8|9748.7|9742.7|9753.3|9747.3|9748.5|9742.5|0
1588049100000|2020-04-28 04:45:00|9748.8|9742.8|9752.8|9746.8|9754.5|9748.5|9748.7|9742.7|0
1588049400000|2020-04-28 04:50:00|9752.9|9746.9|9757.4|9751.4|9757.4|9751.4|9751.3|9745.3|0
1588049700000|2020-04-28 04:55:00|9757.3|9751.3|9757.5|9751.5|9760.4|9754.4|9757.2|9751.2|0
1588050000000|2020-04-28 05:00:00|9757.4|9751.4|9757.6|9751.6|9757.6|9751.6|9751.4|9745.4|0
1588050300000|2020-04-28 05:05:00|9757.4|9751.4|9757.7|9751.7|9759.2|9753.2|9754.7|9748.7|0
1588050600000|2020-04-28 05:10:00|9757.8|9751.8|9759.8|9753.8|9770.2|9764.2|9757.7|9751.7|0
1588050900000|2020-04-28 05:15:00|9759.9|9753.9|9768.8|9762.8|9769.2|9763.2|9759.8|9753.8|0
1588051200000|2020-04-28 05:20:00|9768.9|9762.9|9769.3|9763.3|9772|9766|9765.6|9759.6|0
1588051500000|2020-04-28 05:25:00|9769.4|9763.4|9768.7|9762.7|9769.4|9763.4|9766|9760|0
1588051800000|2020-04-28 05:30:00|9768.8|9762.8|9768.1|9762.1|9769.1|9763.1|9764.1|9758.1|0
1588052100000|2020-04-28 05:35:00|9767.3|9761.3|9769.5|9763.5|9769.6|9763.6|9766.2|9760.2|0
1588052400000|2020-04-28 05:40:00|9769.4|9763.4|9768.5|9762.5|9769.9|9763.9|9766.6|9760.6|0
1588052700000|2020-04-28 05:45:00|9769.1|9763.1|9773|9767|9776.1|9770.1|9761.2|9755.2|0
1588053000000|2020-04-28 05:50:00|9772.9|9766.9|9778.7|9772.7|9778.8|9772.8|9772.6|9766.6|0
1588053300000|2020-04-28 05:55:00|9778.8|9772.8|9776.8|9770.8|9782.4|9776.4|9775.8|9769.8|0
1588053600000|2020-04-28 06:00:00|9773.1|9771.1|9785.1|9783.1|9789.1|9787.1|9768.6|9766.6|232
1588053900000|2020-04-28 06:05:00|9785.6|9783.6|9804.6|9802.6|9804.6|9802.6|9785.6|9783.6|202
1588054200000|2020-04-28 06:10:00|9804.1|9802.1|9806.6|9804.6|9807.6|9805.6|9801.1|9799.1|30
1588054500000|2020-04-28 06:15:00|9807.1|9805.1|9817.1|9815.1|9817.6|9815.6|9807.1|9805.1|64
1588054800000|2020-04-28 06:20:00|9816.6|9814.6|9813.6|9811.6|9816.6|9814.6|9809.1|9807.1|43
1588055100000|2020-04-28 06:25:00|9813.1|9811.1|9811.1|9809.1|9814.6|9812.6|9807.6|9805.6|39
1588055400000|2020-04-28 06:30:00|9810.6|9808.6|9807.1|9805.1|9811.1|9809.1|9806.6|9804.6|35
1588055700000|2020-04-28 06:35:00|9806.6|9804.6|9813.6|9811.6|9814.1|9812.1|9806.6|9804.6|53
1588056000000|2020-04-28 06:40:00|9814.1|9812.1|9825.6|9823.6|9826.1|9824.1|9809.6|9807.6|78
1588056300000|2020-04-28 06:45:00|9825.1|9823.1|9818.6|9816.6|9825.6|9823.6|9818.6|9816.6|28
1588056600000|2020-04-28 06:50:00|9819.1|9817.1|9814.6|9812.6|9819.6|9817.6|9812.6|9810.6|30
1588056900000|2020-04-28 06:55:00|9814.1|9812.1|9813.1|9811.1|9820.1|9818.1|9808.6|9806.6|84
1588057200000|2020-04-28 07:00:00|9811.6|9809.6|9814.1|9812.1|9823.1|9821.1|9805.6|9803.6|797
1588057500000|2020-04-28 07:05:00|9814.6|9812.6|9802.6|9800.6|9815.1|9813.1|9795.6|9793.6|322
1588057800000|2020-04-28 07:10:00|9803.1|9801.1|9793.1|9791.1|9811.6|9809.6|9788.1|9786.1|415
1588058100000|2020-04-28 07:15:00|9791.6|9789.6|9802.1|9800.1|9803.6|9801.6|9787.1|9785.1|240
1588058400000|2020-04-28 07:20:00|9801.6|9799.6|9817.6|9815.6|9818.1|9816.1|9801.1|9799.1|366
1588058700000|2020-04-28 07:25:00|9817.1|9815.1|9813.6|9811.6|9825.1|9823.1|9805.6|9803.6|308
1588059000000|2020-04-28 07:30:00|9814.1|9812.1|9821.6|9819.6|9827.1|9825.1|9808.6|9806.6|333
1588059300000|2020-04-28 07:35:00|9820.6|9818.6|9839.1|9837.1|9839.1|9837.1|9819.6|9817.6|243
1588059600000|2020-04-28 07:40:00|9839.6|9837.6|9850.6|9848.6|9853.1|9851.1|9839.6|9837.6|538
1588059900000|2020-04-28 07:45:00|9850.1|9848.1|9834.1|9832.1|9852.1|9850.1|9833.6|9831.6|328
1588060200000|2020-04-28 07:50:00|9833.6|9831.6|9849.6|9847.6|9854.6|9852.6|9833.6|9831.6|348
1588060500000|2020-04-28 07:55:00|9850.1|9848.1|9844.6|9842.6|9852.1|9850.1|9841.6|9839.6|197
1588060800000|2020-04-28 08:00:00|9845.1|9843.1|9839.6|9837.6|9845.6|9843.6|9838.1|9836.1|245
1588061100000|2020-04-28 08:05:00|9839.1|9837.1|9830.6|9828.6|9839.6|9837.6|9823.6|9821.6|378
1588061400000|2020-04-28 08:10:00|9830.1|9828.1|9830.6|9828.6|9840.6|9838.6|9825.6|9823.6|155
1588061700000|2020-04-28 08:15:00|9831.1|9829.1|9831.3|9829.3|9838.6|9836.6|9828.6|9826.6|107
1588062000000|2020-04-28 08:20:00|9830.8|9828.8|9837.3|9835.3|9838.8|9836.8|9829.3|9827.3|195
1588062300000|2020-04-28 08:25:00|9836.8|9834.8|9835.3|9833.3|9839.8|9837.8|9829.8|9827.8|158
1588062600000|2020-04-28 08:30:00|9834.8|9832.8|9837.3|9835.3|9840.3|9838.3|9833.3|9831.3|112
1588062900000|2020-04-28 08:35:00|9836.8|9834.8|9848.3|9846.3|9849.3|9847.3|9836.8|9834.8|227
1588063200000|2020-04-28 08:40:00|9847.8|9845.8|9848.3|9846.3|9852.3|9850.3|9845.8|9843.8|161
1588063500000|2020-04-28 08:45:00|9847.8|9845.8|9841.8|9839.8|9852.3|9850.3|9841.3|9839.3|344
1588063800000|2020-04-28 08:50:00|9841.3|9839.3|9856.8|9854.8|9861.8|9859.8|9841.3|9839.3|569
1588064100000|2020-04-28 08:55:00|9856.3|9854.3|9851.3|9849.3|9857.8|9855.8|9847.8|9845.8|161
1588064400000|2020-04-28 09:00:00|9851.8|9849.8|9860.8|9858.8|9864.3|9862.3|9848.8|9846.8|240
1588064700000|2020-04-28 09:05:00|9860.3|9858.3|9868.3|9866.3|9868.8|9866.8|9857.3|9855.3|691
1588065000000|2020-04-28 09:10:00|9869.8|9867.8|9867.8|9865.8|9872.8|9870.8|9865.3|9863.3|221
1588065300000|2020-04-28 09:15:00|9867.3|9865.3|9882.8|9880.8|9885.3|9883.3|9864.8|9862.8|393
1588065600000|2020-04-28 09:20:00|9884.3|9882.3|9887.3|9885.3|9889.8|9887.8|9877.8|9875.8|587
1588065900000|2020-04-28 09:25:00|9887.8|9885.8|9888.3|9886.3|9898.3|9896.3|9881.3|9879.3|514
1588066200000|2020-04-28 09:30:00|9887.8|9885.8|9885.3|9883.3|9893.3|9891.3|9881.3|9879.3|158
1588066500000|2020-04-28 09:35:00|9885.8|9883.8|9889.3|9887.3|9893.8|9891.8|9885.3|9883.3|182
1588066800000|2020-04-28 09:40:00|9889.8|9887.8|9885.3|9883.3|9893.3|9891.3|9884.8|9882.8|145
1588067100000|2020-04-28 09:45:00|9885.8|9883.8|9887.8|9885.8|9888.8|9886.8|9880.3|9878.3|115
1588067400000|2020-04-28 09:50:00|9887.3|9885.3|9888.3|9886.3|9895.8|9893.8|9885.8|9883.8|344
1588067700000|2020-04-28 09:55:00|9887.8|9885.8|9910.3|9908.3|9911.3|9909.3|9887.8|9885.8|394
1588068000000|2020-04-28 10:00:00|9910.8|9908.8|9902.3|9900.3|9912.8|9910.8|9894.3|9892.3|472
1588068300000|2020-04-28 10:05:00|9901.8|9899.8|9906.3|9904.3|9909.3|9907.3|9900.3|9898.3|276
1588068600000|2020-04-28 10:10:00|9905.8|9903.8|9899.3|9897.3|9907.3|9905.3|9897.8|9895.8|100
1588068900000|2020-04-28 10:15:00|9899.8|9897.8|9899.3|9897.3|9903.8|9901.8|9897.8|9895.8|97
1588069200000|2020-04-28 10:20:00|9898.3|9896.3|9900.3|9898.3|9904.3|9902.3|9897.8|9895.8|138
1588069500000|2020-04-28 10:25:00|9899.8|9897.8|9894.3|9892.3|9905.3|9903.3|9892.8|9890.8|136
1588069800000|2020-04-28 10:30:00|9893.8|9891.8|9901.8|9899.8|9902.8|9900.8|9891.3|9889.3|169
1588070100000|2020-04-28 10:35:00|9901.3|9899.3|9903.3|9901.3|9906.3|9904.3|9897.3|9895.3|90
1588070400000|2020-04-28 10:40:00|9902.8|9900.8|9910.8|9908.8|9912.8|9910.8|9902.3|9900.3|92
1588070700000|2020-04-28 10:45:00|9911.3|9909.3|9913.3|9911.3|9916.8|9914.8|9909.8|9907.8|108
1588071000000|2020-04-28 10:50:00|9913.8|9911.8|9913.3|9911.3|9915.3|9913.3|9911.3|9909.3|54
1588071300000|2020-04-28 10:55:00|9912.8|9910.8|9905.8|9903.8|9916.3|9914.3|9903.8|9901.8|145
1588071600000|2020-04-28 11:00:00|9905.3|9903.3|9903.8|9901.8|9905.3|9903.3|9896.3|9894.3|242
1588071900000|2020-04-28 11:05:00|9903.3|9901.3|9899.8|9897.8|9903.3|9901.3|9897.8|9895.8|84
1588072200000|2020-04-28 11:10:00|9900.3|9898.3|9907.3|9905.3|9910.3|9908.3|9900.3|9898.3|238
1588072500000|2020-04-28 11:15:00|9906.8|9904.8|9911.3|9909.3|9920.3|9918.3|9906.8|9904.8|174
1588072800000|2020-04-28 11:20:00|9910.8|9908.8|9901.8|9899.8|9912.3|9910.3|9898.3|9896.3|109
1588073100000|2020-04-28 11:25:00|9901.3|9899.3|9897.3|9895.3|9904.3|9902.3|9896.3|9894.3|100
1588073400000|2020-04-28 11:30:00|9897.8|9895.8|9906.8|9904.8|9907.3|9905.3|9897.8|9895.8|250
1588073700000|2020-04-28 11:35:00|9906.3|9904.3|9902.3|9900.3|9910.3|9908.3|9901.8|9899.8|100
1588074000000|2020-04-28 11:40:00|9901.7|9899.7|9902.7|9900.7|9905.2|9903.2|9901.2|9899.2|96
1588074300000|2020-04-28 11:45:00|9903.2|9901.2|9911.2|9909.2|9912.2|9910.2|9902.7|9900.7|120
1588074600000|2020-04-28 11:50:00|9910.7|9908.7|9912.2|9910.2|9913.7|9911.7|9904.7|9902.7|79
1588074900000|2020-04-28 11:55:00|9911.7|9909.7|9912.7|9910.7|9915.7|9913.7|9911.7|9909.7|106
1588075200000|2020-04-28 12:00:00|9912.2|9910.2|9910.2|9908.2|9917.2|9915.2|9907.7|9905.7|215
1588075500000|2020-04-28 12:05:00|9909.7|9907.7|9909.2|9907.2|9915.7|9913.7|9908.7|9906.7|133
1588075800000|2020-04-28 12:10:00|9909.7|9907.7|9913.7|9911.7|9916.7|9914.7|9909.7|9907.7|98
1588076100000|2020-04-28 12:15:00|9913.2|9911.2|9910.2|9908.2|9913.2|9911.2|9906.7|9904.7|82
1588076400000|2020-04-28 12:20:00|9909.7|9907.7|9911.2|9909.2|9914.7|9912.7|9909.2|9907.2|154
1588076700000|2020-04-28 12:25:00|9910.7|9908.7|9910.7|9908.7|9915.2|9913.2|9909.7|9907.7|170
1588077000000|2020-04-28 12:30:00|9911.2|9909.2|9910.2|9908.2|9918.7|9916.7|9909.7|9907.7|115
1588077300000|2020-04-28 12:35:00|9909.7|9907.7|9910.7|9908.7|9915.7|9913.7|9909.2|9907.2|128
1588077600000|2020-04-28 12:40:00|9911.2|9909.2|9917.7|9915.7|9919.7|9917.7|9907.7|9905.7|126
1588077900000|2020-04-28 12:45:00|9917.2|9915.2|9923.7|9921.7|9924.2|9922.2|9916.7|9914.7|146
1588078200000|2020-04-28 12:50:00|9923.2|9921.2|9932.7|9930.7|9932.7|9930.7|9921.7|9919.7|298
1588078500000|2020-04-28 12:55:00|9932.2|9930.2|9926.2|9924.2|9936.7|9934.7|9926.2|9924.2|209
1588078800000|2020-04-28 13:00:00|9925.7|9923.7|9931.7|9929.7|9933.7|9931.7|9922.7|9920.7|215
1588079100000|2020-04-28 13:05:00|9931.2|9929.2|9947.7|9945.7|9949.7|9947.7|9931.2|9929.2|205
1588079400000|2020-04-28 13:10:00|9948.2|9946.2|9948.7|9946.7|9950.2|9948.2|9939.7|9937.7|524
1588079700000|2020-04-28 13:15:00|9948.2|9946.2|9945.7|9943.7|9948.2|9946.2|9937.7|9935.7|287
1588080000000|2020-04-28 13:20:00|9945.2|9943.2|9938.7|9936.7|9945.7|9943.7|9933.7|9931.7|109
1588080300000|2020-04-28 13:25:00|9937.2|9935.2|9937.2|9935.2|9938.2|9936.2|9930.2|9928.2|370
1588080600000|2020-04-28 13:30:00|9937.7|9935.7|9919.7|9917.7|9940.7|9938.7|9917.2|9915.2|627
1588080900000|2020-04-28 13:35:00|9919.2|9917.2|9920.7|9918.7|9926.7|9924.7|9913.7|9911.7|454
1588081200000|2020-04-28 13:40:00|9921.7|9919.7|9913.7|9911.7|9925.2|9923.2|9903.2|9901.2|296
1588081500000|2020-04-28 13:45:00|9914.2|9912.2|9909.7|9907.7|9923.7|9921.7|9909.7|9907.7|488
1588081800000|2020-04-28 13:50:00|9909.2|9907.2|9913.2|9911.2|9917.2|9915.2|9909.2|9907.2|267
1588082100000|2020-04-28 13:55:00|9913.7|9911.7|9889.7|9887.7|9913.7|9911.7|9888.2|9886.2|359
1588082400000|2020-04-28 14:00:00|9889.2|9887.2|9892.7|9890.7|9893.7|9891.7|9878.7|9876.7|476
1588082700000|2020-04-28 14:05:00|9893.2|9891.2|9895.7|9893.7|9897.2|9895.2|9886.7|9884.7|402
1588083000000|2020-04-28 14:10:00|9895.1|9893.1|9900.1|9898.1|9900.1|9898.1|9885.6|9883.6|303
1588083300000|2020-04-28 14:15:00|9899.6|9897.6|9884.6|9882.6|9900.6|9898.6|9884.1|9882.1|287
1588083600000|2020-04-28 14:20:00|9885.1|9883.1|9872.6|9870.6|9886.1|9884.1|9871.1|9869.1|467
1588083900000|2020-04-28 14:25:00|9872.1|9870.1|9871.6|9869.6|9877.6|9875.6|9867.6|9865.6|669
1588084200000|2020-04-28 14:30:00|9872.1|9870.1|9858.1|9856.1|9874.1|9872.1|9852.1|9850.1|554
1588084500000|2020-04-28 14:35:00|9857.6|9855.6|9861.6|9859.6|9867.1|9865.1|9857.1|9855.1|257
1588084800000|2020-04-28 14:40:00|9861.1|9859.1|9847.1|9845.1|9862.6|9860.6|9842.6|9840.6|383
1588085100000|2020-04-28 14:45:00|9846.6|9844.6|9844.6|9842.6|9848.1|9846.1|9833.1|9831.1|474
1588085400000|2020-04-28 14:50:00|9844.1|9842.1|9838.6|9836.6|9855.1|9853.1|9835.1|9833.1|520
1588085700000|2020-04-28 14:55:00|9839.1|9837.1|9828.6|9826.6|9841.6|9839.6|9825.6|9823.6|1008
1588086000000|2020-04-28 15:00:00|9830.1|9828.1|9845.1|9843.1|9846.6|9844.6|9827.6|9825.6|700
1588086300000|2020-04-28 15:05:00|9844.6|9842.6|9868.1|9866.1|9870.6|9868.6|9838.6|9836.6|630
1588086600000|2020-04-28 15:10:00|9868.6|9866.6|9868.1|9866.1|9876.1|9874.1|9864.6|9862.6|541
1588086900000|2020-04-28 15:15:00|9867.6|9865.6|9863.6|9861.6|9873.6|9871.6|9856.6|9854.6|660
1588087200000|2020-04-28 15:20:00|9864.6|9862.6|9878.6|9876.6|9883.1|9881.1|9862.6|9860.6|665
1588087500000|2020-04-28 15:25:00|9879.1|9877.1|9890.1|9888.1|9894.6|9892.6|9872.6|9870.6|1760
1588087800000|2020-04-28 15:30:00|9892.1|9890.1|9895.1|9893.1|9898.6|9896.6|9887.6|9885.6|1853
1588088100000|2020-04-28 15:35:00|9895.6|9893.6|9889.6|9887.6|9901.6|9899.6|9886.1|9884.1|591
1588088400000|2020-04-28 15:40:00|9890.1|9888.1|9887.1|9885.1|9892.6|9890.6|9884.6|9882.6|158
1588088700000|2020-04-28 15:45:00|9887.6|9885.6|9887.1|9885.1|9893.1|9891.1|9883.6|9881.6|178
1588089000000|2020-04-28 15:50:00|9886.6|9884.6|9875.6|9873.6|9889.6|9887.6|9870.6|9868.6|182
1588089300000|2020-04-28 15:55:00|9876.1|9874.1|9879.1|9877.1|9879.6|9877.6|9873.1|9871.1|57
1588089600000|2020-04-28 16:00:00|9879.6|9877.6|9877.1|9875.1|9884.6|9882.6|9870.6|9868.6|89
1588089900000|2020-04-28 16:05:00|9877.6|9875.6|9881.1|9879.1|9882.6|9880.6|9874.6|9872.6|49
1588090200000|2020-04-28 16:10:00|9881.6|9879.6|9872.1|9870.1|9884.1|9882.1|9872.1|9870.1|178
1588090500000|2020-04-28 16:15:00|9872.6|9870.6|9853.1|9851.1|9873.1|9871.1|9849.1|9847.1|103
1588090800000|2020-04-28 16:20:00|9853.6|9851.6|9851.1|9849.1|9859.1|9857.1|9848.6|9846.6|59
1588091100000|2020-04-28 16:25:00|9851.6|9849.6|9858.1|9856.1|9859.1|9857.1|9849.1|9847.1|46
1588091400000|2020-04-28 16:30:00|9858.6|9856.6|9861.1|9859.1|9862.1|9860.1|9852.6|9850.6|62
1588091700000|2020-04-28 16:35:00|9860.6|9858.6|9857.1|9855.1|9863.6|9861.6|9856.1|9854.1|16
1588092000000|2020-04-28 16:40:00|9856.6|9854.6|9858.1|9856.1|9861.1|9859.1|9855.1|9853.1|2
1588092300000|2020-04-28 16:45:00|9858.6|9856.6|9862.1|9860.1|9863.6|9861.6|9848.6|9846.6|30
1588092600000|2020-04-28 16:50:00|9861.6|9859.6|9855.6|9853.6|9866.1|9864.1|9855.1|9853.1|8
1588092900000|2020-04-28 16:55:00|9855.1|9853.1|9870.6|9868.6|9870.6|9868.6|9855.1|9853.1|15
1588093200000|2020-04-28 17:00:00|9871.1|9869.1|9878.6|9876.6|9879.1|9877.1|9870.6|9868.6|34
1588093500000|2020-04-28 17:05:00|9879.1|9877.1|9875.6|9873.6|9881.1|9879.1|9873.6|9871.6|27
1588093800000|2020-04-28 17:10:00|9876.1|9874.1|9868.6|9866.6|9878.1|9876.1|9868.1|9866.1|25
1588094100000|2020-04-28 17:15:00|9869.1|9867.1|9866.6|9864.6|9869.6|9867.6|9866.1|9864.1|3
1588094400000|2020-04-28 17:20:00|9867.1|9865.1|9870.6|9868.6|9871.1|9869.1|9863.6|9861.6|12
1588094700000|2020-04-28 17:25:00|9871.1|9869.1|9871.6|9869.6|9875.6|9873.6|9868.6|9866.6|1
1588095000000|2020-04-28 17:30:00|9871.1|9869.1|9867.6|9865.6|9874.1|9872.1|9865.1|9863.1|6
1588095300000|2020-04-28 17:35:00|9868.1|9866.1|9862.1|9860.1|9868.1|9866.1|9862.1|9860.1|12
1588095600000|2020-04-28 17:40:00|9862.6|9860.6|9877.1|9875.1|9877.1|9875.1|9861.1|9859.1|18
1588095900000|2020-04-28 17:45:00|9876.6|9874.6|9878.6|9876.6|9881.6|9879.6|9876.1|9874.1|32
1588096200000|2020-04-28 17:50:00|9878.1|9876.1|9876.6|9874.6|9880.6|9878.6|9875.1|9873.1|2
1588096500000|2020-04-28 17:55:00|9876.1|9874.1|9872.6|9870.6|9876.6|9874.6|9870.1|9868.1|15
1588096800000|2020-04-28 18:00:00|9873.1|9871.1|9880.1|9878.1|9881.1|9879.1|9871.6|9869.6|18
1588097100000|2020-04-28 18:05:00|9880.6|9878.6|9877.6|9875.6|9880.6|9878.6|9873.6|9871.6|41
1588097400000|2020-04-28 18:10:00|9878.1|9876.1|9884.6|9882.6|9885.6|9883.6|9878.1|9876.1|7
1588097700000|2020-04-28 18:15:00|9885.1|9883.1|9882.6|9880.6|9887.1|9885.1|9880.6|9878.6|3
1588098000000|2020-04-28 18:20:00|9883.1|9881.1|9883.1|9881.1|9884.6|9882.6|9880.6|9878.6|20
1588098300000|2020-04-28 18:25:00|9882.6|9880.6|9880.6|9878.6|9887.6|9885.6|9878.1|9876.1|10
1588098600000|2020-04-28 18:30:00|9881.1|9879.1|9882.6|9880.6|9887.1|9885.1|9880.6|9878.6|3
1588098900000|2020-04-28 18:35:00|9883.1|9881.1|9873.1|9871.1|9883.1|9881.1|9872.1|9870.1|5
1588099200000|2020-04-28 18:40:00|9872.6|9870.6|9872.6|9870.6|9878.6|9876.6|9872.1|9870.1|6
1588099500000|2020-04-28 18:45:00|9872.1|9870.1|9875.1|9873.1|9875.1|9873.1|9869.6|9867.6|1
1588099800000|2020-04-28 18:50:00|9874.6|9872.6|9865.6|9863.6|9878.6|9876.6|9865.6|9863.6|5
1588100100000|2020-04-28 18:55:00|9866.1|9864.1|9862.6|9860.6|9867.6|9865.6|9858.6|9856.6|8
1588100400000|2020-04-28 19:00:00|9863.6|9861.6|9866.6|9864.6|9869.6|9867.6|9862.6|9860.6|4
1588100700000|2020-04-28 19:05:00|9867.1|9865.1|9870.1|9868.1|9872.6|9870.6|9865.6|9863.6|1
1588101000000|2020-04-28 19:10:00|9869.6|9867.6|9867.6|9865.6|9872.1|9870.1|9867.6|9865.6|2
1588101300000|2020-04-28 19:15:00|9867.1|9865.1|9869.1|9867.1|9871.1|9869.1|9863.1|9861.1|5
1588101600000|2020-04-28 19:20:00|9868.6|9866.6|9865.6|9863.6|9879.6|9877.6|9857.6|9855.6|27
1588101900000|2020-04-28 19:25:00|9866.1|9864.1|9871.6|9869.6|9874.6|9872.6|9866.1|9864.1|9
1588102200000|2020-04-28 19:30:00|9871.1|9869.1|9863.6|9861.6|9872.1|9870.1|9863.6|9861.6|2
1588102500000|2020-04-28 19:35:00|9864.1|9862.1|9865.1|9863.1|9867.1|9865.1|9857.1|9855.1|6
1588102800000|2020-04-28 19:40:00|9865.6|9863.6|9861.1|9859.1|9866.6|9864.6|9861.1|9859.1|10
1588103100000|2020-04-28 19:45:00|9862.1|9860.1|9841.1|9839.1|9862.6|9860.6|9841.1|9839.1|67
1588103400000|2020-04-28 19:50:00|9840.1|9838.1|9835.6|9833.6|9845.1|9843.1|9833.6|9831.6|35
1588103700000|2020-04-28 19:55:00|9835.1|9833.1|9834.1|9828.1|9842.6|9840.6|9830.1|9827.4|49
1588104000000|2020-04-28 20:00:00|9833.8|9827.8|9848.5|9842.5|9850.8|9844.8|9832.1|9826.1|0
1588104300000|2020-04-28 20:05:00|9847.8|9841.8|9857.9|9851.9|9866|9860|9839.8|9833.8|0
1588104600000|2020-04-28 20:10:00|9857.4|9851.4|9865.8|9859.8|9868|9862|9857.4|9851.4|0
1588104900000|2020-04-28 20:15:00|9865.7|9859.7|9863.8|9857.8|9866.1|9860.1|9863.3|9857.3|0
1588105200000|2020-04-28 20:20:00|9863.5|9857.5|9864.5|9858.5|9864.7|9858.7|9863.3|9857.3|0
1588105500000|2020-04-28 20:25:00|9864|9858|9863.6|9857.6|9865.1|9859.1|9863.6|9857.6|0
1588105800000|2020-04-28 20:30:00|9863.4|9857.4|9849.2|9843.2|9865.2|9859.2|9847.2|9841.2|0
1588106100000|2020-04-28 20:35:00|9849.3|9843.3|9862.6|9856.6|9862.6|9856.6|9849.2|9843.2|0
1588106400000|2020-04-28 20:40:00|9862.5|9856.5|9858.5|9852.5|9866.5|9860.5|9857.9|9851.9|0
1588106700000|2020-04-28 20:45:00|9858.7|9852.7|9861.2|9855.2|9862.6|9856.6|9857.9|9851.9|0
1588107000000|2020-04-28 20:50:00|9861.3|9855.3|9854.6|9848.6|9862|9856|9852|9846|0
1588107300000|2020-04-28 20:55:00|9854.8|9848.8|9848.1|9842.1|9855.9|9849.9|9847.4|9841.4|0
1588107600000|2020-04-28 21:00:00|9847.7|9841.7|9849.8|9843.8|9849.8|9843.8|9847.7|9841.7|0
1588107900000|2020-04-28 21:05:00|9850|9844|9851.5|9845.5|9851.5|9845.5|9849.3|9843.3|0
1588108200000|2020-04-28 21:10:00|9851.7|9845.7|9854.7|9848.7|9854.7|9848.7|9851.7|9845.7|0
1588108500000|2020-04-28 21:15:00|9854.5|9848.5|9853.9|9847.9|9855.5|9849.5|9853.2|9847.2|0
1588108800000|2020-04-28 21:20:00|9854.6|9848.6|9855.1|9849.1|9856|9850|9854.6|9848.6|0
1588109100000|2020-04-28 21:25:00|9855.3|9849.3|9854.6|9848.6|9855.5|9849.5|9854.4|9848.4|0
1588109400000|2020-04-28 21:30:00|9855.1|9849.1|9855.3|9849.3|9855.5|9849.5|9854.6|9848.6|0
1588109700000|2020-04-28 21:35:00|9855.8|9849.8|9857|9851|9857|9851|9855.1|9849.1|0
1588110000000|2020-04-28 21:40:00|9857.5|9851.5|9860.6|9854.6|9861|9855|9857.5|9851.5|0
1588110300000|2020-04-28 21:45:00|9861|9855|9860.6|9854.6|9861.3|9855.3|9859.8|9853.8|0
1588110600000|2020-04-28 21:50:00|9861|9855|9862.5|9856.5|9862.5|9856.5|9860.1|9854.1|0
1588110900000|2020-04-28 21:55:00|9862|9856|9866|9860|9866|9860|9861.3|9855.3|0
1588111200000|2020-04-28 22:00:00|9871.4|9865.4|9867.5|9861.5|9883.4|9877.4|9860.1|9854.1|0
1588111500000|2020-04-28 22:05:00|9867.6|9861.6|9871.3|9865.3|9873.7|9867.7|9865.6|9859.6|0
1588111800000|2020-04-28 22:10:00|9871.1|9865.1|9873.1|9867.1|9877.9|9871.9|9870.8|9864.8|0
1588112100000|2020-04-28 22:15:00|9872.8|9866.8|9864.9|9858.9|9874.3|9868.3|9862.8|9856.8|0
1588112400000|2020-04-28 22:20:00|9864.7|9858.7|9867.8|9861.8|9872.5|9866.5|9860.7|9854.7|0
1588112700000|2020-04-28 22:25:00|9868|9862|9873.4|9867.4|9876.7|9870.7|9868|9862|0
1588113000000|2020-04-28 22:30:00|9873.3|9867.3|9862.5|9856.5|9874.3|9868.3|9861.4|9855.4|0
1588113300000|2020-04-28 22:35:00|9862.4|9856.4|9860.4|9854.4|9865.8|9859.8|9858.4|9852.4|0
1588113600000|2020-04-28 22:40:00|9860.3|9854.3|9854|9848|9860.4|9854.4|9852.8|9846.8|0
1588113900000|2020-04-28 22:45:00|9854.5|9848.5|9860.9|9854.9|9861.2|9855.2|9854.5|9848.5|0
1588114200000|2020-04-28 22:50:00|9860.8|9854.8|9860.6|9854.6|9861.2|9855.2|9857.6|9851.6|0
1588114500000|2020-04-28 22:55:00|9860.9|9854.9|9861.8|9855.8|9864.7|9858.7|9860|9854|0
1588114800000|2020-04-28 23:00:00|9862.3|9856.3|9855.8|9849.8|9862.6|9856.6|9853.8|9847.8|0
1588115100000|2020-04-28 23:05:00|9855.9|9849.9|9861|9855|9863.9|9857.9|9852.6|9846.6|0
1588115400000|2020-04-28 23:10:00|9861.1|9855.1|9861.9|9855.9|9863.3|9857.3|9860.1|9854.1|0
1588115700000|2020-04-28 23:15:00|9862|9856|9863|9857|9865.4|9859.4|9861.6|9855.6|0
1588116000000|2020-04-28 23:20:00|9863.1|9857.1|9868.7|9862.7|9869.3|9863.3|9858.6|9852.6|0
1588116300000|2020-04-28 23:25:00|9868.8|9862.8|9877.2|9871.2|9880.8|9874.8|9867.5|9861.5|0
1588116600000|2020-04-28 23:30:00|9877.3|9871.3|9878.4|9872.4|9879.3|9873.3|9877.2|9871.2|0
1588116900000|2020-04-28 23:35:00|9878.3|9872.3|9882.4|9876.4|9889.6|9883.6|9878.1|9872.1|0
1588117200000|2020-04-28 23:40:00|9883.1|9877.1|9884.6|9878.6|9892.8|9886.8|9881.1|9875.1|0
1588117500000|2020-04-28 23:45:00|9884.8|9878.8|9886.1|9880.1|9888.4|9882.4|9881.7|9875.7|0
1588117800000|2020-04-28 23:50:00|9885.9|9879.9|9882.8|9876.8|9887.6|9881.6|9881.4|9875.4|0
1588118100000|2020-04-28 23:55:00|9882.7|9876.7|9881.4|9875.4|9884.3|9878.3|9877.8|9871.8|0
1588118400000|2020-04-29 00:00:00|9881.3|9875.3|9892.5|9886.5|9896.4|9890.4|9879.3|9873.3|0
1588118700000|2020-04-29 00:05:00|9892.3|9886.3|9882.2|9876.2|9895.5|9889.5|9881.3|9875.3|0
1588119000000|2020-04-29 00:10:00|9882.1|9876.1|9876.5|9870.5|9885.2|9879.2|9873.4|9867.4|0
1588119300000|2020-04-29 00:15:00|9876.7|9870.7|9886.6|9880.6|9888.1|9882.1|9867.7|9861.7|0
1588119600000|2020-04-29 00:20:00|9887.2|9881.2|9885.8|9879.8|9888.7|9882.7|9879.8|9873.8|0
1588119900000|2020-04-29 00:25:00|9885.7|9879.7|9883.1|9877.1|9888.9|9882.9|9877|9871|0
1588120200000|2020-04-29 00:30:00|9883.2|9877.2|9886.2|9880.2|9886.3|9880.3|9882|9876|0
1588120500000|2020-04-29 00:35:00|9886.1|9880.1|9881.8|9875.8|9887.6|9881.6|9878.8|9872.8|0
1588120800000|2020-04-29 00:40:00|9881.7|9875.7|9875.8|9869.8|9881.7|9875.7|9875.6|9869.6|0
1588121100000|2020-04-29 00:45:00|9875.7|9869.7|9880.1|9874.1|9884.7|9878.7|9875.5|9869.5|0
1588121400000|2020-04-29 00:50:00|9880.2|9874.2|9881.9|9875.9|9884.8|9878.8|9880.1|9874.1|0
1588121700000|2020-04-29 00:55:00|9882|9876|9881.6|9875.6|9887.6|9881.6|9878.4|9872.4|0
1588122000000|2020-04-29 01:00:00|9881.7|9875.7|9887.5|9881.5|9887.6|9881.6|9878.8|9872.8|0
1588122300000|2020-04-29 01:05:00|9887.6|9881.6|9901.4|9895.4|9902.9|9896.9|9887.6|9881.6|0
1588122600000|2020-04-29 01:10:00|9901.9|9895.9|9912.4|9906.4|9918.2|9912.2|9899.9|9893.9|0
1588122900000|2020-04-29 01:15:00|9912.3|9906.3|9910.7|9904.7|9918|9912|9909.4|9903.4|0
1588123200000|2020-04-29 01:20:00|9910.8|9904.8|9935.3|9929.3|9936.6|9930.6|9910.7|9904.7|0
1588123500000|2020-04-29 01:25:00|9935.2|9929.2|9934.1|9928.1|9941.2|9935.2|9933.7|9927.7|0
1588123800000|2020-04-29 01:30:00|9934|9928|9930.8|9924.8|9939.7|9933.7|9928|9922|0
1588124100000|2020-04-29 01:35:00|9931.4|9925.4|9951.5|9945.5|9952.5|9946.5|9927.8|9921.8|0
1588124400000|2020-04-29 01:40:00|9951|9945|9945.2|9939.2|9951|9945|9942.2|9936.2|0
1588124700000|2020-04-29 01:45:00|9945.3|9939.3|9936.1|9930.1|9946.8|9940.8|9932.9|9926.9|0
1588125000000|2020-04-29 01:50:00|9936.2|9930.2|9944.9|9938.9|9946.5|9940.5|9935.9|9929.9|0
1588125300000|2020-04-29 01:55:00|9945|9939|9928.5|9922.5|9945|9939|9927|9921|0
1588125600000|2020-04-29 02:00:00|9928.4|9922.4|9924.6|9918.6|9930.1|9924.1|9920.1|9914.1|0
1588125900000|2020-04-29 02:05:00|9924.7|9918.7|9933.5|9927.5|9939.4|9933.4|9924.7|9918.7|0
1588126200000|2020-04-29 02:10:00|9933.6|9927.6|9934.9|9928.9|9939.5|9933.5|9933.5|9927.5|0
1588126500000|2020-04-29 02:15:00|9934.4|9928.4|9934.6|9928.6|9936.1|9930.1|9921|9915|0
1588126800000|2020-04-29 02:20:00|9934.5|9928.5|9938|9932|9942.5|9936.5|9931.5|9925.5|0
1588127100000|2020-04-29 02:25:00|9937.9|9931.9|9942.5|9936.5|9945.4|9939.4|9937.9|9931.9|0
1588127400000|2020-04-29 02:30:00|9942.4|9936.4|9942.6|9936.6|9942.6|9936.6|9936.4|9930.4|0
1588127700000|2020-04-29 02:35:00|9943.2|9937.2|9936.7|9930.7|9945.3|9939.3|9933.4|9927.4|0
1588128000000|2020-04-29 02:40:00|9936.6|9930.6|9936.5|9930.5|9939.5|9933.5|9930.4|9924.4|0
1588128300000|2020-04-29 02:45:00|9933.8|9927.8|9930.5|9924.5|9935.2|9929.2|9930.4|9924.4|0
1588128600000|2020-04-29 02:50:00|9930.6|9924.6|9942.7|9936.7|9942.8|9936.8|9930.6|9924.6|0
1588128900000|2020-04-29 02:55:00|9942.4|9936.4|9945.7|9939.7|9947.3|9941.3|9939.5|9933.5|0
1588129200000|2020-04-29 03:00:00|9945.8|9939.8|9942.6|9936.6|9945.9|9939.9|9942.6|9936.6|0
1588129500000|2020-04-29 03:05:00|9942.5|9936.5|9933.8|9927.8|9942.5|9936.5|9930.7|9924.7|0
1588129800000|2020-04-29 03:10:00|9935|9929|9924.6|9918.6|9936.7|9930.7|9924.5|9918.5|0
1588130100000|2020-04-29 03:15:00|9924.7|9918.7|9927.1|9921.1|9930.6|9924.6|9924.7|9918.7|0
1588130400000|2020-04-29 03:20:00|9926.5|9920.5|9930.1|9924.1|9932.9|9926.9|9924.1|9918.1|0
1588130700000|2020-04-29 03:25:00|9930.2|9924.2|9933.5|9927.5|9933.5|9927.5|9927.5|9921.5|0
1588131000000|2020-04-29 03:30:00|9933.4|9927.4|9939.5|9933.5|9939.7|9933.7|9930.5|9924.5|0
1588131300000|2020-04-29 03:35:00|9939.4|9933.4|9934.5|9928.5|9939.4|9933.4|9933.2|9927.2|0
1588131600000|2020-04-29 03:40:00|9934.4|9928.4|9935.9|9929.9|9937.6|9931.6|9932.9|9926.9|0
1588131900000|2020-04-29 03:45:00|9936|9930|9940.2|9934.2|9941.7|9935.7|9935.7|9929.7|0
1588132200000|2020-04-29 03:50:00|9940.3|9934.3|9941.7|9935.7|9941.8|9935.8|9935.8|9929.8|0
1588132500000|2020-04-29 03:55:00|9940.3|9934.3|9942.1|9936.1|9945|9939|9940.3|9934.3|0
1588132800000|2020-04-29 04:00:00|9942|9936|9951.7|9945.7|9954.8|9948.8|9942|9936|0
1588133100000|2020-04-29 04:05:00|9951.8|9945.8|9954.7|9948.7|9957.5|9951.5|9948.8|9942.8|0
1588133400000|2020-04-29 04:10:00|9954.6|9948.6|9951.3|9945.3|9957.3|9951.3|9951|9945|0
1588133700000|2020-04-29 04:15:00|9951.4|9945.4|9951.1|9945.1|9954.4|9948.4|9951.1|9945.1|0
1588134000000|2020-04-29 04:20:00|9951.2|9945.2|9945.1|9939.1|9954.2|9948.2|9945|9939|0
1588134300000|2020-04-29 04:25:00|9945.2|9939.2|9944.7|9938.7|9950.8|9944.8|9941.7|9935.7|0
1588134600000|2020-04-29 04:30:00|9944.6|9938.6|9938.6|9932.6|9944.8|9938.8|9935.3|9929.3|0
1588134900000|2020-04-29 04:35:00|9938.7|9932.7|9930|9924|9941.4|9935.4|9930|9924|0
1588135200000|2020-04-29 04:40:00|9930.1|9924.1|9939|9933|9942.2|9936.2|9927|9921|0
1588135500000|2020-04-29 04:45:00|9939.1|9933.1|9942.4|9936.4|9945.1|9939.1|9939.1|9933.1|0
1588135800000|2020-04-29 04:50:00|9942.3|9936.3|9947|9941|9947.2|9941.2|9940.7|9934.7|0
1588136100000|2020-04-29 04:55:00|9945.8|9939.8|9950.3|9944.3|9953.3|9947.3|9944.2|9938.2|0
1588136400000|2020-04-29 05:00:00|9950.2|9944.2|9939.8|9933.8|9950.2|9944.2|9938.1|9932.1|0
1588136700000|2020-04-29 05:05:00|9939.7|9933.7|9936.9|9930.9|9939.8|9933.8|9933.6|9927.6|0
1588137000000|2020-04-29 05:10:00|9937|9931|9949|9943|9949.2|9943.2|9936.9|9930.9|0
1588137300000|2020-04-29 05:15:00|9948.9|9942.9|9951.6|9945.6|9954.4|9948.4|9946|9940|0
1588137600000|2020-04-29 05:20:00|9951.5|9945.5|9951.8|9945.8|9954.8|9948.8|9951.4|9945.4|0
1588137900000|2020-04-29 05:25:00|9951.7|9945.7|9936.9|9930.9|9954.9|9948.9|9936.9|9930.9|0
1588138200000|2020-04-29 05:30:00|9938.1|9932.1|9930.5|9924.5|9943.2|9937.2|9930.4|9924.4|0
1588138500000|2020-04-29 05:35:00|9930.4|9924.4|9925.6|9919.6|9933.9|9927.9|9925.4|9919.4|0
1588138800000|2020-04-29 05:40:00|9925.7|9919.7|9927.5|9921.5|9928.8|9922.8|9923|9917|0
1588139100000|2020-04-29 05:45:00|9928|9922|9929.1|9923.1|9932.2|9926.2|9923|9917|0
1588139400000|2020-04-29 05:50:00|9929.2|9923.2|9925.1|9919.1|9929.3|9923.3|9922.7|9916.7|0
1588139700000|2020-04-29 05:55:00|9925.7|9919.7|9929.5|9923.5|9933.4|9927.4|9925.1|9919.1|0
1588140000000|2020-04-29 06:00:00|9929.6|9927.6|9919.6|9917.6|9933.6|9931.6|9919.6|9917.6|84
1588140300000|2020-04-29 06:05:00|9919.1|9917.1|9920.1|9918.1|9921.6|9919.6|9913.6|9911.6|27
1588140600000|2020-04-29 06:10:00|9920.6|9918.6|9913.1|9911.1|9920.6|9918.6|9903.6|9901.6|19
1588140900000|2020-04-29 06:15:00|9912.6|9910.6|9910.6|9908.6|9913.1|9911.1|9908.1|9906.1|9
1588141200000|2020-04-29 06:20:00|9910.1|9908.1|9900.1|9898.1|9916.1|9914.1|9897.6|9895.6|18
1588141500000|2020-04-29 06:25:00|9900.6|9898.6|9897.6|9895.6|9903.6|9901.6|9897.1|9895.1|16
1588141800000|2020-04-29 06:30:00|9897.1|9895.1|9913.1|9911.1|9914.6|9912.6|9896.1|9894.1|24
1588142100000|2020-04-29 06:35:00|9912.6|9910.6|9907.6|9905.6|9913.6|9911.6|9906.6|9904.6|15
1588142400000|2020-04-29 06:40:00|9907.1|9905.1|9902.6|9900.6|9912.6|9910.6|9901.6|9899.6|17
1588142700000|2020-04-29 06:45:00|9902.1|9900.1|9915.6|9913.6|9916.1|9914.1|9901.6|9899.6|18
1588143000000|2020-04-29 06:50:00|9915.1|9913.1|9921.1|9919.1|9929.1|9927.1|9915.1|9913.1|37
1588143300000|2020-04-29 06:55:00|9920.6|9918.6|9886.6|9884.6|9921.6|9919.6|9883.6|9881.6|153
1588143600000|2020-04-29 07:00:00|9890.1|9888.1|9845.6|9843.6|9890.1|9888.1|9838.1|9836.1|1655
1588143900000|2020-04-29 07:05:00|9847.6|9845.6|9864.1|9862.1|9866.6|9864.6|9833.1|9831.1|605
1588144200000|2020-04-29 07:10:00|9862.6|9860.6|9860.1|9858.1|9874.1|9872.1|9850.1|9848.1|341
1588144500000|2020-04-29 07:15:00|9860.6|9858.6|9831.1|9829.1|9860.6|9858.6|9831.1|9829.1|505
1588144800000|2020-04-29 07:20:00|9830.1|9828.1|9835.1|9833.1|9844.6|9842.6|9826.1|9824.1|343
1588145100000|2020-04-29 07:25:00|9834.6|9832.6|9849.6|9847.6|9858.1|9856.1|9834.1|9832.1|241
1588145400000|2020-04-29 07:30:00|9850.1|9848.1|9838.1|9836.1|9855.1|9853.1|9837.6|9835.6|208
1588145700000|2020-04-29 07:35:00|9838.6|9836.6|9845.1|9843.1|9852.6|9850.6|9837.6|9835.6|151
1588146000000|2020-04-29 07:40:00|9844.6|9842.6|9845.1|9843.1|9848.6|9846.6|9839.6|9837.6|190
1588146300000|2020-04-29 07:45:00|9845.6|9843.6|9846.5|9844.5|9849.6|9847.6|9841.1|9839.1|156
1588146600000|2020-04-29 07:50:00|9847|9845|9844.5|9842.5|9848|9846|9840|9838|187
1588146900000|2020-04-29 07:55:00|9845|9843|9852|9850|9854|9852|9844|9842|184
1588147200000|2020-04-29 08:00:00|9851.5|9849.5|9838|9836|9852|9850|9833|9831|172
1588147500000|2020-04-29 08:05:00|9837.5|9835.5|9827|9825|9838|9836|9825.5|9823.5|128
1588147800000|2020-04-29 08:10:00|9826.5|9824.5|9829|9827|9837|9835|9823.5|9821.5|184
1588148100000|2020-04-29 08:15:00|9829.5|9827.5|9826.5|9824.5|9833.5|9831.5|9823|9821|144
1588148400000|2020-04-29 08:20:00|9826|9824|9828|9826|9832|9830|9824|9822|112
1588148700000|2020-04-29 08:25:00|9828.5|9826.5|9825|9823|9830|9828|9822.5|9820.5|90
1588149000000|2020-04-29 08:30:00|9824.5|9822.5|9827|9825|9831.5|9829.5|9822.5|9820.5|186
1588149300000|2020-04-29 08:35:00|9826|9824|9829|9827|9832|9830|9821|9819|195
1588149600000|2020-04-29 08:40:00|9829.5|9827.5|9821|9819|9829.5|9827.5|9820.5|9818.5|177
1588149900000|2020-04-29 08:45:00|9821.5|9819.5|9824.5|9822.5|9826|9824|9817.5|9815.5|236
1588150200000|2020-04-29 08:50:00|9824|9822|9829.5|9827.5|9833|9831|9819|9817|101
1588150500000|2020-04-29 08:55:00|9829|9827|9847.5|9845.5|9847.5|9845.5|9829|9827|186
1588150800000|2020-04-29 09:00:00|9848|9846|9844|9842|9848.5|9846.5|9840|9838|123
1588151100000|2020-04-29 09:05:00|9843.5|9841.5|9844.5|9842.5|9849.5|9847.5|9842.5|9840.5|129
1588151400000|2020-04-29 09:10:00|9845.5|9843.5|9845|9843|9846|9844|9839.5|9837.5|109
1588151700000|2020-04-29 09:15:00|9845.5|9843.5|9838|9836|9846|9844|9837.5|9835.5|62
1588152000000|2020-04-29 09:20:00|9837.5|9835.5|9838|9836|9845|9843|9832|9830|110
1588152300000|2020-04-29 09:25:00|9838.5|9836.5|9839|9837|9840|9838|9833|9831|87
1588152600000|2020-04-29 09:30:00|9839.5|9837.5|9831|9829|9840|9838|9830.5|9828.5|150
1588152900000|2020-04-29 09:35:00|9830.5|9828.5|9831|9829|9833.5|9831.5|9829|9827|124
1588153200000|2020-04-29 09:40:00|9831.5|9829.5|9825.5|9823.5|9832|9830|9823|9821|189
1588153500000|2020-04-29 09:45:00|9825|9823|9810|9808|9825.5|9823.5|9809|9807|235
1588153800000|2020-04-29 09:50:00|9810.5|9808.5|9816.5|9814.5|9819|9817|9807.5|9805.5|161
1588154100000|2020-04-29 09:55:00|9817|9815|9821.5|9819.5|9822|9820|9814.5|9812.5|75
1588154400000|2020-04-29 10:00:00|9822|9820|9811.5|9809.5|9822|9820|9809.5|9807.5|364
1588154700000|2020-04-29 10:05:00|9811|9809|9801|9799|9811|9809|9800|9798|152
1588155000000|2020-04-29 10:10:00|9801.5|9799.5|9807|9805|9808|9806|9800.5|9798.5|70
1588155300000|2020-04-29 10:15:00|9806.5|9804.5|9816|9814|9817.5|9815.5|9806|9804|98
1588155600000|2020-04-29 10:20:00|9815.5|9813.5|9817|9815|9818|9816|9813|9811|89
1588155900000|2020-04-29 10:25:00|9816.5|9814.5|9804|9802|9818|9816|9803|9801|110
1588156200000|2020-04-29 10:30:00|9804.5|9802.5|9805|9803|9809.5|9807.5|9802.5|9800.5|51
1588156500000|2020-04-29 10:35:00|9804.5|9802.5|9812.5|9810.5|9814|9812|9804.5|9802.5|82
1588156800000|2020-04-29 10:40:00|9813|9811|9818.5|9816.5|9824|9822|9812.5|9810.5|74
1588157100000|2020-04-29 10:45:00|9818|9816|9827|9825|9827|9825|9817|9815|72
1588157400000|2020-04-29 10:50:00|9827.5|9825.5|9815|9813|9828|9826|9815|9813|96
1588157700000|2020-04-29 10:55:00|9815.5|9813.5|9831|9829|9831|9829|9815.5|9813.5|62
1588158000000|2020-04-29 11:00:00|9830.5|9828.5|9837|9835|9842|9840|9830|9828|233
1588158300000|2020-04-29 11:05:00|9837.5|9835.5|9826.5|9824.5|9837.5|9835.5|9824|9822|74
1588158600000|2020-04-29 11:10:00|9827|9825|9824|9822|9834.5|9832.5|9824|9822|92
1588158900000|2020-04-29 11:15:00|9823.5|9821.5|9811|9809|9824.5|9822.5|9810|9808|50
1588159200000|2020-04-29 11:20:00|9811.5|9809.5|9811|9809|9812.5|9810.5|9806.5|9804.5|122
1588159500000|2020-04-29 11:25:00|9811.5|9809.5|9809|9807|9813|9811|9808|9806|78
1588159800000|2020-04-29 11:30:00|9808.5|9806.5|9809|9807|9816|9814|9807|9805|60
1588160100000|2020-04-29 11:35:00|9809.5|9807.5|9823|9821|9824|9822|9809|9807|64
1588160400000|2020-04-29 11:40:00|9822|9820|9820|9818|9823.5|9821.5|9818|9816|49
1588160700000|2020-04-29 11:45:00|9820.5|9818.5|9809|9807|9821|9819|9808|9806|98
1588161000000|2020-04-29 11:50:00|9809.5|9807.5|9806|9804|9812.5|9810.5|9805.5|9803.5|52
1588161300000|2020-04-29 11:55:00|9805.5|9803.5|9812|9810|9812.5|9810.5|9804|9802|93
1588161600000|2020-04-29 12:00:00|9812.5|9810.5|9810|9808|9812.5|9810.5|9803.5|9801.5|128
1588161900000|2020-04-29 12:05:00|9810.5|9808.5|9814.5|9812.5|9816|9814|9809|9807|73
1588162200000|2020-04-29 12:10:00|9815|9813|9819.5|9817.5|9823|9821|9814|9812|122
1588162500000|2020-04-29 12:15:00|9820|9818|9817.5|9815.5|9821|9819|9815.5|9813.5|135
1588162800000|2020-04-29 12:20:00|9817|9815|9814|9812|9819|9817|9812.5|9810.5|289
1588163100000|2020-04-29 12:25:00|9814.5|9812.5|9823|9821|9824|9822|9813|9811|349
1588163400000|2020-04-29 12:30:00|9823.5|9821.5|9854.5|9852.5|9871.5|9869.5|9823|9821|1269
1588163700000|2020-04-29 12:35:00|9855|9853|9861.5|9859.5|9868.5|9866.5|9852|9850|415
1588164000000|2020-04-29 12:40:00|9862|9860|9842.5|9840.5|9868|9866|9839|9837|512
1588164300000|2020-04-29 12:45:00|9843|9841|9856.5|9854.5|9859|9857|9840|9838|243
1588164600000|2020-04-29 12:50:00|9857|9855|9861|9859|9862.5|9860.5|9851|9849|557
1588164900000|2020-04-29 12:55:00|9861.5|9859.5|9878.5|9876.5|9883|9881|9860|9858|606
1588165200000|2020-04-29 13:00:00|9879|9877|9873|9871|9899.5|9897.5|9871.5|9869.5|764
1588165500000|2020-04-29 13:05:00|9873.5|9871.5|9875|9873|9879.5|9877.5|9870.5|9868.5|797
1588165800000|2020-04-29 13:10:00|9874.5|9872.5|9871|9869|9875|9873|9858|9856|353
1588166100000|2020-04-29 13:15:00|9871.5|9869.5|9857|9855|9872.5|9870.5|9852.5|9850.5|279
1588166400000|2020-04-29 13:20:00|9857.5|9855.5|9853|9851|9857.5|9855.5|9846|9844|254
1588166700000|2020-04-29 13:25:00|9853.5|9851.5|9848|9846|9856|9854|9842.5|9840.5|226
1588167000000|2020-04-29 13:30:00|9847|9845|9830.5|9828.5|9847|9845|9829.5|9827.5|455
1588167300000|2020-04-29 13:35:00|9830|9828|9816|9814|9835|9833|9814.5|9812.5|325
1588167600000|2020-04-29 13:40:00|9817|9815|9824.5|9822.5|9826.5|9824.5|9813.5|9811.5|211
1588167900000|2020-04-29 13:45:00|9825|9823|9824.5|9822.5|9827.5|9825.5|9814.5|9812.5|315
1588168200000|2020-04-29 13:50:00|9825|9823|9839|9837|9839.5|9837.5|9823.5|9821.5|368
1588168500000|2020-04-29 13:55:00|9839.5|9837.5|9840.5|9838.5|9841.5|9839.5|9833|9831|344
1588168800000|2020-04-29 14:00:00|9840|9838|9841.5|9839.5|9845|9843|9832.5|9830.5|467
1588169100000|2020-04-29 14:05:00|9841|9839|9835.5|9833.5|9853|9851|9834.5|9832.5|224
1588169400000|2020-04-29 14:10:00|9835|9833|9835|9833|9837.5|9835.5|9828.5|9826.5|275
1588169700000|2020-04-29 14:15:00|9835.5|9833.5|9861|9859|9861.5|9859.5|9835|9833|331
1588170000000|2020-04-29 14:20:00|9860.5|9858.5|9864|9862|9867.5|9865.5|9853.5|9851.5|283
1588170300000|2020-04-29 14:25:00|9863.5|9861.5|9865|9863|9871|9869|9860.5|9858.5|365
1588170600000|2020-04-29 14:30:00|9865.5|9863.5|9858.5|9856.5|9869|9867|9858|9856|224
1588170900000|2020-04-29 14:35:00|9859|9857|9838|9836|9863.5|9861.5|9835|9833|370
1588171200000|2020-04-29 14:40:00|9837.5|9835.5|9846.5|9844.5|9847.5|9845.5|9836.5|9834.5|349
1588171500000|2020-04-29 14:45:00|9847|9845|9841.5|9839.5|9849.5|9847.5|9840|9838|509
1588171800000|2020-04-29 14:50:00|9842|9840|9844.5|9842.5|9846.5|9844.5|9840|9838|485
1588172100000|2020-04-29 14:55:00|9844|9842|9856|9854|9860|9858|9840|9838|497
1588172400000|2020-04-29 15:00:00|9857|9855|9853.5|9851.5|9863.5|9861.5|9849|9847|237
1588172700000|2020-04-29 15:05:00|9854|9852|9856|9854|9861.5|9859.5|9850.5|9848.5|469
1588173000000|2020-04-29 15:10:00|9855.5|9853.5|9861.5|9859.5|9866.5|9864.5|9854.5|9852.5|629
1588173300000|2020-04-29 15:15:00|9862|9860|9879|9877|9882|9880|9858|9856|892
1588173600000|2020-04-29 15:20:00|9871.9|9869.9|9882.9|9880.9|9890.9|9888.9|9870.9|9868.9|917
1588173900000|2020-04-29 15:25:00|9883.4|9881.4|9870.9|9868.9|9888.4|9886.4|9868.9|9866.9|1504
1588174200000|2020-04-29 15:30:00|9868.9|9866.9|9863.9|9861.9|9880.9|9878.9|9860.9|9858.9|1545
1588174500000|2020-04-29 15:35:00|9864.4|9862.4|9862.4|9860.4|9868.9|9866.9|9857.9|9855.9|550
1588174800000|2020-04-29 15:40:00|9862.9|9860.9|9857.9|9855.9|9867.4|9865.4|9857.9|9855.9|151
1588175100000|2020-04-29 15:45:00|9857.4|9855.4|9861.9|9859.9|9863.9|9861.9|9853.9|9851.9|127
1588175400000|2020-04-29 15:50:00|9862.4|9860.4|9875|9873|9878|9876|9860.9|9858.9|128
1588175700000|2020-04-29 15:55:00|9874.5|9872.5|9879|9877|9882.5|9880.5|9872.5|9870.5|124
1588176000000|2020-04-29 16:00:00|9879.5|9877.5|9881|9879|9881.5|9879.5|9870|9868|138
1588176300000|2020-04-29 16:05:00|9881.5|9879.5|9881|9879|9884.5|9882.5|9877.5|9875.5|56
1588176600000|2020-04-29 16:10:00|9881.5|9879.5|9880|9878|9883|9881|9877|9875|55
1588176900000|2020-04-29 16:15:00|9880.5|9878.5|9876|9874|9884.5|9882.5|9872.5|9870.5|78
1588177200000|2020-04-29 16:20:00|9876.5|9874.5|9880.5|9878.5|9881.5|9879.5|9874.5|9872.5|59
1588177500000|2020-04-29 16:25:00|9880|9878|9881|9879|9882.5|9880.5|9874|9872|66
1588177800000|2020-04-29 16:30:00|9881.5|9879.5|9880|9878|9887.5|9885.5|9879|9877|34
1588178100000|2020-04-29 16:35:00|9879.5|9877.5|9888|9886|9890|9888|9879.5|9877.5|48
1588178400000|2020-04-29 16:40:00|9888.5|9886.5|9898|9896|9902.5|9900.5|9886.5|9884.5|236
1588178700000|2020-04-29 16:45:00|9898.5|9896.5|9895|9893|9900|9898|9892.5|9890.5|55
1588179000000|2020-04-29 16:50:00|9894.5|9892.5|9891|9889|9898.5|9896.5|9890|9888|40
1588179300000|2020-04-29 16:55:00|9890.5|9888.5|9892|9890|9893|9891|9888|9886|26
1588179600000|2020-04-29 17:00:00|9893|9891|9898|9896|9899|9897|9892|9890|33
1588179900000|2020-04-29 17:05:00|9898.5|9896.5|9901|9899|9905|9903|9898|9896|92
1588180200000|2020-04-29 17:10:00|9901.5|9899.5|9897.5|9895.5|9903|9901|9897.5|9895.5|15
1588180500000|2020-04-29 17:15:00|9898|9896|9898.5|9896.5|9901.5|9899.5|9897.5|9895.5|28
1588180800000|2020-04-29 17:20:00|9899|9897|9893|9891|9899|9897|9893|9891|21
1588181100000|2020-04-29 17:25:00|9893.5|9891.5|9887.5|9885.5|9896.5|9894.5|9887.5|9885.5|45
1588181400000|2020-04-29 17:30:00|9886.5|9884.5|9877|9875|9888.5|9886.5|9876|9874|47
1588181700000|2020-04-29 17:35:00|9876|9874|9877|9875|9877.5|9875.5|9872.5|9870.5|65
1588182000000|2020-04-29 17:40:00|9878.5|9876.5|9874.5|9872.5|9879.5|9877.5|9874.5|9872.5|21
1588182300000|2020-04-29 17:45:00|9875|9873|9883|9881|9883|9881|9875|9873|30
1588182600000|2020-04-29 17:50:00|9884.5|9882.5|9883.5|9881.5|9884.5|9882.5|9881|9879|33
1588182900000|2020-04-29 17:55:00|9884|9882|9862|9860|9884|9882|9861|9859|70
1588183200000|2020-04-29 18:00:00|9862.5|9860.5|9858.5|9856.5|9873.5|9871.5|9852.5|9850.5|57
1588183500000|2020-04-29 18:05:00|9857.5|9855.5|9854.5|9852.5|9859.5|9857.5|9848|9846|30
1588183800000|2020-04-29 18:10:00|9855|9853|9855.5|9853.5|9860|9858|9850.5|9848.5|22
1588184100000|2020-04-29 18:15:00|9856|9854|9847|9845|9859|9857|9846.5|9844.5|80
1588184400000|2020-04-29 18:20:00|9847.5|9845.5|9850|9848|9852|9850|9846|9844|34
1588184700000|2020-04-29 18:25:00|9851.5|9849.5|9847.5|9845.5|9855|9853|9847|9845|36
1588185000000|2020-04-29 18:30:00|9848.5|9846.5|9855.5|9853.5|9856.5|9854.5|9846|9844|38
1588185300000|2020-04-29 18:35:00|9855|9853|9861.5|9859.5|9864|9862|9851.5|9849.5|15
1588185600000|2020-04-29 18:40:00|9861|9859|9857.5|9855.5|9861|9859|9857.5|9855.5|35
1588185900000|2020-04-29 18:45:00|9857|9855|9852|9850|9857.5|9855.5|9850|9848|29
1588186200000|2020-04-29 18:50:00|9851.5|9849.5|9848|9846|9854.5|9852.5|9847|9845|20
1588186500000|2020-04-29 18:55:00|9847.5|9845.5|9864|9862|9866.5|9864.5|9847|9845|11
1588186800000|2020-04-29 19:00:00|9863|9861|9869|9867|9871|9869|9862.5|9860.5|13
1588187100000|2020-04-29 19:05:00|9870|9868|9868.5|9866.5|9873|9871|9867|9865|4
1588187400000|2020-04-29 19:10:00|9869|9867|9870.5|9868.5|9871|9869|9864|9862|11
1588187700000|2020-04-29 19:15:00|9871|9869|9863|9861|9871|9869|9860|9858|25
1588188000000|2020-04-29 19:20:00|9863.5|9861.5|9863.5|9861.5|9865|9863|9861.5|9859.5|68
1588188300000|2020-04-29 19:25:00|9865|9863|9867.5|9865.5|9871.5|9869.5|9864|9862|44
1588188600000|2020-04-29 19:30:00|9867|9865|9866.5|9864.5|9867.5|9865.5|9864.5|9862.5|11
1588188900000|2020-04-29 19:35:00|9867|9865|9862|9860|9872|9870|9862|9860|15
1588189200000|2020-04-29 19:40:00|9861.5|9859.5|9865|9863|9869.5|9867.5|9860.5|9858.5|30
1588189500000|2020-04-29 19:45:00|9864.5|9862.5|9856.5|9854.5|9864.5|9862.5|9852.5|9850.5|72
1588189800000|2020-04-29 19:50:00|9852|9850|9829.5|9827.5|9852|9850|9823|9821|97
1588190100000|2020-04-29 19:55:00|9830|9828|9829.3|9823.3|9837.5|9835.5|9823.5|9821.5|106
1588190400000|2020-04-29 20:00:00|9826.7|9820.7|9834.5|9828.5|9842.3|9836.3|9824.8|9818.8|0
1588190700000|2020-04-29 20:05:00|9834.3|9828.3|9845|9839|9848.4|9842.4|9829.5|9823.5|0
1588191000000|2020-04-29 20:10:00|9845.2|9839.2|9854|9848|9858.2|9852.2|9842.4|9836.4|0
1588191300000|2020-04-29 20:15:00|9854.2|9848.2|9853.3|9847.3|9854.9|9848.9|9852.1|9846.1|0
1588191600000|2020-04-29 20:20:00|9853.5|9847.5|9856.3|9850.3|9857.2|9851.2|9853.3|9847.3|0
1588191900000|2020-04-29 20:25:00|9856.8|9850.8|9862.3|9856.3|9863|9857|9856.8|9850.8|0
1588192200000|2020-04-29 20:30:00|9863.7|9857.7|9875.3|9869.3|9876.8|9870.8|9860.5|9854.5|0
1588192500000|2020-04-29 20:35:00|9874.9|9868.9|9888.2|9882.2|9888.4|9882.4|9873.7|9867.7|0
1588192800000|2020-04-29 20:40:00|9887.8|9881.8|9885.2|9879.2|9893.5|9887.5|9884.7|9878.7|0
1588193100000|2020-04-29 20:45:00|9885.1|9879.1|9875.4|9869.4|9887.8|9881.8|9874.6|9868.6|0
1588193400000|2020-04-29 20:50:00|9875.3|9869.3|9886.9|9880.9|9887.5|9881.5|9874.6|9868.6|0
1588193700000|2020-04-29 20:55:00|9887|9881|9902.6|9896.6|9903.9|9897.9|9885.6|9879.6|0
1588194000000|2020-04-29 21:00:00|9902.3|9896.3|9897.9|9891.9|9902.8|9896.8|9897.9|9891.9|0
1588194300000|2020-04-29 21:05:00|9898.2|9892.2|9892.6|9886.6|9898.6|9892.6|9892.1|9886.1|0
1588194600000|2020-04-29 21:10:00|9892.4|9886.4|9886.4|9880.4|9892.4|9886.4|9886.4|9880.4|0
1588194900000|2020-04-29 21:15:00|9886.6|9880.6|9889.4|9883.4|9891|9885|9886.1|9880.1|0
1588195200000|2020-04-29 21:20:00|9889.6|9883.6|9892.8|9886.8|9893.8|9887.8|9889.6|9883.6|0
1588195500000|2020-04-29 21:25:00|9892.6|9886.6|9892.1|9886.1|9893.1|9887.1|9891.7|9885.7|0
1588195800000|2020-04-29 21:30:00|9892.4|9886.4|9891.7|9885.7|9892.4|9886.4|9891|9885|0
1588196100000|2020-04-29 21:35:00|9891.2|9885.2|9890.5|9884.5|9892.6|9886.6|9890.3|9884.3|0
1588196400000|2020-04-29 21:40:00|9890.7|9884.7|9890.1|9884.1|9890.7|9884.7|9889.1|9883.1|0
1588196700000|2020-04-29 21:45:00|9890.5|9884.5|9890.3|9884.3|9891.7|9885.7|9890.1|9884.1|0
1588197000000|2020-04-29 21:50:00|9889.8|9883.8|9889.6|9883.6|9890.7|9884.7|9888.9|9882.9|0
1588197300000|2020-04-29 21:55:00|9889.4|9883.4|9897.5|9891.5|9897.5|9891.5|9889.1|9883.1|0
1588197600000|2020-04-29 22:00:00|9896.2|9890.2|9883.6|9877.6|9896.2|9890.2|9879.9|9873.9|0
1588197900000|2020-04-29 22:05:00|9883.3|9877.3|9875.9|9869.9|9887.9|9881.9|9875|9869|0
1588198200000|2020-04-29 22:10:00|9876.1|9870.1|9878.4|9872.4|9881.4|9875.4|9873.6|9867.6|0
1588198500000|2020-04-29 22:15:00|9878.5|9872.5|9876.1|9870.1|9881.9|9875.9|9868.7|9862.7|0
1588198800000|2020-04-29 22:20:00|9876|9870|9874.5|9868.5|9878.5|9872.5|9873.4|9867.4|0
1588199100000|2020-04-29 22:25:00|9874.2|9868.2|9875.3|9869.3|9875.3|9869.3|9872.8|9866.8|0
1588199400000|2020-04-29 22:30:00|9875.5|9869.5|9880.4|9874.4|9881.5|9875.5|9874.1|9868.1|0
1588199700000|2020-04-29 22:35:00|9880.6|9874.6|9875.8|9869.8|9880.9|9874.9|9875.8|9869.8|0
1588200000000|2020-04-29 22:40:00|9876.1|9870.1|9880.9|9874.9|9881.5|9875.5|9875.8|9869.8|0
1588200300000|2020-04-29 22:45:00|9880.6|9874.6|9878.9|9872.9|9882.3|9876.3|9878.9|9872.9|0
1588200600000|2020-04-29 22:50:00|9878.7|9872.7|9881.5|9875.5|9881.5|9875.5|9877.8|9871.8|0
1588200900000|2020-04-29 22:55:00|9881.3|9875.3|9878.7|9872.7|9881.5|9875.5|9878.4|9872.4|0
1588201200000|2020-04-29 23:00:00|9878.6|9872.6|9871.2|9865.2|9878.7|9872.7|9868.6|9862.6|0
1588201500000|2020-04-29 23:05:00|9871.1|9865.1|9870.6|9864.6|9871.2|9865.2|9868.6|9862.6|0
1588201800000|2020-04-29 23:10:00|9870.8|9864.8|9872.4|9866.4|9872.4|9866.4|9869.8|9863.8|0
1588202100000|2020-04-29 23:15:00|9872.3|9866.3|9869.5|9863.5|9872.4|9866.4|9869.2|9863.2|0
1588202400000|2020-04-29 23:20:00|9869.6|9863.6|9873.3|9867.3|9877.8|9871.8|9866.1|9860.1|0
1588202700000|2020-04-29 23:25:00|9873.2|9867.2|9868.3|9862.3|9873.5|9867.5|9866.3|9860.3|0
1588203000000|2020-04-29 23:30:00|9868.4|9862.4|9872.6|9866.6|9873.5|9867.5|9866.9|9860.9|0
1588203300000|2020-04-29 23:35:00|9872.5|9866.5|9878.9|9872.9|9881.2|9875.2|9870.9|9864.9|0
1588203600000|2020-04-29 23:40:00|9878.6|9872.6|9876.9|9870.9|9879.8|9873.8|9876|9870|0
1588203900000|2020-04-29 23:45:00|9876.7|9870.7|9872.6|9866.6|9876.9|9870.9|9871.8|9865.8|0
1588204200000|2020-04-29 23:50:00|9872.7|9866.7|9870.9|9864.9|9874.1|9868.1|9868.4|9862.4|0
1588204500000|2020-04-29 23:55:00|9871.2|9865.2|9867.2|9861.2|9874.1|9868.1|9866.9|9860.9|0
1588204800000|2020-04-30 00:00:00|9867|9861|9853.3|9847.3|9867.1|9861.1|9852.5|9846.5|0
1588205100000|2020-04-30 00:05:00|9853|9847|9847.9|9841.9|9854.5|9848.5|9847.9|9841.9|0
1588205400000|2020-04-30 00:10:00|9847.8|9841.8|9848.4|9842.4|9850.4|9844.4|9845.6|9839.6|0
1588205700000|2020-04-30 00:15:00|9848.3|9842.3|9843.7|9837.7|9848.7|9842.7|9838.2|9832.2|0
1588206000000|2020-04-30 00:20:00|9842.6|9836.6|9838|9832|9844.2|9838.2|9835.1|9829.1|0
1588206300000|2020-04-30 00:25:00|9838.1|9832.1|9849.5|9843.5|9849.5|9843.5|9838.1|9832.1|0
1588206600000|2020-04-30 00:30:00|9850.6|9844.6|9842.8|9836.8|9853.5|9847.5|9842.8|9836.8|0
1588206900000|2020-04-30 00:35:00|9842.3|9836.3|9842.7|9836.7|9842.8|9836.8|9837.3|9831.3|0
1588207200000|2020-04-30 00:40:00|9842.6|9836.6|9841.2|9835.2|9842.7|9836.7|9833.8|9827.8|0
1588207500000|2020-04-30 00:45:00|9841.7|9835.7|9844.9|9838.9|9845|9839|9830.6|9824.6|0
1588207800000|2020-04-30 00:50:00|9845|9839|9845.5|9839.5|9848.3|9842.3|9842.3|9836.3|0
1588208100000|2020-04-30 00:55:00|9845.6|9839.6|9845.9|9839.9|9851.4|9845.4|9842.4|9836.4|0
1588208400000|2020-04-30 01:00:00|9845.8|9839.8|9851.4|9845.4|9851.4|9845.4|9843.1|9837.1|0
1588208700000|2020-04-30 01:05:00|9851.3|9845.3|9857.3|9851.3|9857.5|9851.5|9845.8|9839.8|0
1588209000000|2020-04-30 01:10:00|9857.1|9851.1|9842.8|9836.8|9857.1|9851.1|9841.4|9835.4|0
1588209300000|2020-04-30 01:15:00|9842.9|9836.9|9848.7|9842.7|9851.7|9845.7|9840.1|9834.1|0
1588209600000|2020-04-30 01:20:00|9848.8|9842.8|9848.6|9842.6|9854.7|9848.7|9845.6|9839.6|0
1588209900000|2020-04-30 01:25:00|9848.5|9842.5|9857.5|9851.5|9857.5|9851.5|9845.8|9839.8|0
1588210200000|2020-04-30 01:30:00|9857.4|9851.4|9857.6|9851.6|9862|9856|9854.5|9848.5|0
1588210500000|2020-04-30 01:35:00|9856.5|9850.5|9857.4|9851.4|9857.6|9851.6|9848.8|9842.8|0
1588210800000|2020-04-30 01:40:00|9857.5|9851.5|9850.5|9844.5|9857.5|9851.5|9848.8|9842.8|0
1588211100000|2020-04-30 01:45:00|9851|9845|9837.2|9831.2|9851.8|9845.8|9835.6|9829.6|0
1588211400000|2020-04-30 01:50:00|9837.3|9831.3|9840.6|9834.6|9840.6|9834.6|9834.5|9828.5|0
1588211700000|2020-04-30 01:55:00|9841.2|9835.2|9843.4|9837.4|9843.6|9837.6|9837.8|9831.8|0
1588212000000|2020-04-30 02:00:00|9840.8|9834.8|9851.9|9845.9|9854.8|9848.8|9840.5|9834.5|0
1588212300000|2020-04-30 02:05:00|9852|9846|9860.8|9854.8|9860.9|9854.9|9851.7|9845.7|0
1588212600000|2020-04-30 02:10:00|9860.9|9854.9|9855.2|9849.2|9860.9|9854.9|9854.9|9848.9|0
1588212900000|2020-04-30 02:15:00|9856.3|9850.3|9862.3|9856.3|9862.3|9856.3|9855.1|9849.1|0
1588213200000|2020-04-30 02:20:00|9862.8|9856.8|9859.3|9853.3|9863.7|9857.7|9857.8|9851.8|0
1588213500000|2020-04-30 02:25:00|9858.7|9852.7|9863.8|9857.8|9863.8|9857.8|9858|9852|0
1588213800000|2020-04-30 02:30:00|9863.7|9857.7|9860.9|9854.9|9863.8|9857.8|9858|9852|0
1588214100000|2020-04-30 02:35:00|9861.1|9855.1|9869.5|9863.5|9869.5|9863.5|9860.9|9854.9|0
1588214400000|2020-04-30 02:40:00|9870.6|9864.6|9872.3|9866.3|9872.7|9866.7|9869.6|9863.6|0
1588214700000|2020-04-30 02:45:00|9870.9|9864.9|9872.6|9866.6|9872.8|9866.8|9869.6|9863.6|0
1588215000000|2020-04-30 02:50:00|9872.5|9866.5|9873.9|9867.9|9875.3|9869.3|9869.8|9863.8|0
1588215300000|2020-04-30 02:55:00|9873.8|9867.8|9872.5|9866.5|9875.2|9869.2|9872.4|9866.4|0
1588215600000|2020-04-30 03:00:00|9872.4|9866.4|9869.3|9863.3|9872.5|9866.5|9869.2|9863.2|0
1588215900000|2020-04-30 03:05:00|9869.4|9863.4|9872.3|9866.3|9872.4|9866.4|9869.4|9863.4|0
1588216200000|2020-04-30 03:10:00|9872.2|9866.2|9872.5|9866.5|9875.2|9869.2|9872.2|9866.2|0
1588216500000|2020-04-30 03:15:00|9872.6|9866.6|9873.8|9867.8|9875.3|9869.3|9869.5|9863.5|0
1588216800000|2020-04-30 03:20:00|9874.3|9868.3|9875.3|9869.3|9875.3|9869.3|9872.2|9866.2|0
1588217100000|2020-04-30 03:25:00|9875.2|9869.2|9884.3|9878.3|9884.6|9878.6|9875.2|9869.2|0
1588217400000|2020-04-30 03:30:00|9883|9877|9885.6|9879.6|9888.3|9882.3|9882.5|9876.5|0
1588217700000|2020-04-30 03:35:00|9885.5|9879.5|9892.6|9886.6|9892.6|9886.6|9884|9878|0
1588218000000|2020-04-30 03:40:00|9893.1|9887.1|9897.2|9891.2|9899.8|9893.8|9891.4|9885.4|0
1588218300000|2020-04-30 03:45:00|9897.1|9891.1|9900.5|9894.5|9900.8|9894.8|9895.6|9889.6|0
1588218600000|2020-04-30 03:50:00|9900.3|9894.3|9903.3|9897.3|9909.3|9903.3|9897.5|9891.5|0
1588218900000|2020-04-30 03:55:00|9903.2|9897.2|9906.9|9900.9|9909.7|9903.7|9900.5|9894.5|0
1588219200000|2020-04-30 04:00:00|9906.8|9900.8|9906.8|9900.8|9909.6|9903.6|9898.2|9892.2|0
1588219500000|2020-04-30 04:05:00|9906.9|9900.9|9909.7|9903.7|9910.9|9904.9|9903.6|9897.6|0
1588219800000|2020-04-30 04:10:00|9910.2|9904.2|9912.4|9906.4|9912.5|9906.5|9909.4|9903.4|0
1588220100000|2020-04-30 04:15:00|9912.3|9906.3|9909|9903|9915.2|9909.2|9908.9|9902.9|0
1588220400000|2020-04-30 04:20:00|9909.1|9903.1|9917.2|9911.2|9920.5|9914.5|9908.9|9902.9|0
1588220700000|2020-04-30 04:25:00|9917.3|9911.3|9974.3|9968.3|9983.7|9977.7|9917.2|9911.2|0
1588221000000|2020-04-30 04:30:00|9973.7|9967.7|9968.9|9962.9|9973.7|9967.7|9950.7|9944.7|0
1588221300000|2020-04-30 04:35:00|9970|9964|9953.3|9947.3|9974.2|9968.2|9953.3|9947.3|0
1588221600000|2020-04-30 04:40:00|9953.4|9947.4|9950.9|9944.9|9953.7|9947.7|9945.3|9939.3|0
1588221900000|2020-04-30 04:45:00|9950.8|9944.8|9950.8|9944.8|9951|9945|9947.8|9941.8|0
1588222200000|2020-04-30 04:50:00|9950.7|9944.7|9939.5|9933.5|9950.8|9944.8|9931.2|9925.2|0
1588222500000|2020-04-30 04:55:00|9938.4|9932.4|9942.4|9936.4|9945.2|9939.2|9934|9928|0
1588222800000|2020-04-30 05:00:00|9942.5|9936.5|9952.9|9946.9|9952.9|9946.9|9939.5|9933.5|0
1588223100000|2020-04-30 05:05:00|9952.8|9946.8|9960.6|9954.6|9960.8|9954.8|9952.1|9946.1|0
1588223400000|2020-04-30 05:10:00|9960.7|9954.7|9960.9|9954.9|9963.8|9957.8|9955.6|9949.6|0
1588223700000|2020-04-30 05:15:00|9960.8|9954.8|9942|9936|9960.8|9954.8|9938.9|9932.9|0
1588224000000|2020-04-30 05:20:00|9941.9|9935.9|9939.5|9933.5|9942.4|9936.4|9937.9|9931.9|0
1588224300000|2020-04-30 05:25:00|9939.4|9933.4|9933.1|9927.1|9939.6|9933.6|9930.2|9924.2|0
1588224600000|2020-04-30 05:30:00|9933|9927|9932|9926|9941.8|9935.8|9929.3|9923.3|0
1588224900000|2020-04-30 05:35:00|9931.9|9925.9|9936.9|9930.9|9939.7|9933.7|9929.2|9923.2|0
1588225200000|2020-04-30 05:40:00|9937.4|9931.4|9930.3|9924.3|9939.6|9933.6|9928.8|9922.8|0
1588225500000|2020-04-30 05:45:00|9929.7|9923.7|9925|9919|9930.1|9924.1|9921.7|9915.7|0
1588225800000|2020-04-30 05:50:00|9925.8|9919.8|9926.9|9920.9|9930.1|9924.1|9924.1|9918.1|0
1588226100000|2020-04-30 05:55:00|9927|9921|9930.3|9924.3|9936|9930|9924.3|9918.3|0
1588226400000|2020-04-30 06:00:00|9902.5|9900.5|9906.5|9904.5|9910|9908|9889.5|9887.5|178
1588226700000|2020-04-30 06:05:00|9906|9904|9890|9888|9908.5|9906.5|9886.5|9884.5|72
1588227000000|2020-04-30 06:10:00|9889.5|9887.5|9881.5|9879.5|9899.5|9897.5|9878.5|9876.5|82
1588227300000|2020-04-30 06:15:00|9881|9879|9890|9888|9892.5|9890.5|9875.5|9873.5|98
1588227600000|2020-04-30 06:20:00|9890.5|9888.5|9897.5|9895.5|9897.5|9895.5|9879.5|9877.5|19
1588227900000|2020-04-30 06:25:00|9897|9895|9898|9896|9899|9897|9886.5|9884.5|98
1588228200000|2020-04-30 06:30:00|9897.5|9895.5|9886.5|9884.5|9907|9905|9884.5|9882.5|91
1588228500000|2020-04-30 06:35:00|9886|9884|9881.5|9879.5|9890.5|9888.5|9879.5|9877.5|28
1588228800000|2020-04-30 06:40:00|9881|9879|9890|9888|9891|9889|9880.5|9878.5|23
1588229100000|2020-04-30 06:45:00|9889.5|9887.5|9905.5|9903.5|9907|9905|9880|9878|115
1588229400000|2020-04-30 06:50:00|9905|9903|9895.5|9893.5|9906.5|9904.5|9893.5|9891.5|48
1588229700000|2020-04-30 06:55:00|9894|9892|9891|9889|9894.5|9892.5|9887|9885|81
1588230000000|2020-04-30 07:00:00|9889.5|9887.5|9873|9871|9889.5|9887.5|9859|9857|1189
1588230300000|2020-04-30 07:05:00|9874|9872|9858|9856|9885|9883|9853.5|9851.5|774
1588230600000|2020-04-30 07:10:00|9858.5|9856.5|9857|9855|9867|9865|9847|9845|413
1588230900000|2020-04-30 07:15:00|9857.5|9855.5|9829.5|9827.5|9863|9861|9817|9815|601
1588231200000|2020-04-30 07:20:00|9829|9827|9833|9831|9836.5|9834.5|9821|9819|520
1588231500000|2020-04-30 07:25:00|9832.5|9830.5|9802|9800|9834.5|9832.5|9801|9799|338
1588231800000|2020-04-30 07:30:00|9801.5|9799.5|9809.5|9807.5|9816.5|9814.5|9793|9791|412
1588232100000|2020-04-30 07:35:00|9809|9807|9800.5|9798.5|9810|9808|9792.5|9790.5|591
1588232400000|2020-04-30 07:40:00|9801.5|9799.5|9817.5|9815.5|9822|9820|9794|9792|675
1588232700000|2020-04-30 07:45:00|9817|9815|9819|9817|9827|9825|9811|9809|426
1588233000000|2020-04-30 07:50:00|9819.5|9817.5|9794|9792|9824|9822|9793.5|9791.5|436
1588233300000|2020-04-30 07:55:00|9793.5|9791.5|9791|9789|9796.5|9794.5|9769|9767|438
1588233600000|2020-04-30 08:00:00|9791.5|9789.5|9804.5|9802.5|9810|9808|9788|9786|299
1588233900000|2020-04-30 08:05:00|9804|9802|9811|9809|9815|9813|9801|9799|136
1588234200000|2020-04-30 08:10:00|9811.5|9809.5|9817.5|9815.5|9827|9825|9811|9809|295
1588234500000|2020-04-30 08:15:00|9816|9814|9813|9811|9825|9823|9811.5|9809.5|298
1588234800000|2020-04-30 08:20:00|9813.5|9811.5|9795|9793|9818|9816|9793|9791|261
1588235100000|2020-04-30 08:25:00|9795.5|9793.5|9795.5|9793.5|9799|9797|9787.5|9785.5|378
1588235400000|2020-04-30 08:30:00|9796|9794|9806.5|9804.5|9823|9821|9795|9793|456
1588235700000|2020-04-30 08:35:00|9807.5|9805.5|9809|9807|9813|9811|9800|9798|365
1588236000000|2020-04-30 08:40:00|9809.5|9807.5|9806|9804|9822.5|9820.5|9805.5|9803.5|200
1588236300000|2020-04-30 08:45:00|9807|9805|9805|9803|9810|9808|9801|9799|178
1588236600000|2020-04-30 08:50:00|9805.5|9803.5|9805|9803|9808|9806|9796|9794|172
1588236900000|2020-04-30 08:55:00|9805.5|9803.5|9793|9791|9809|9807|9792|9790|215
1588237200000|2020-04-30 09:00:00|9796|9794|9802|9800|9803|9801|9791|9789|124
1588237500000|2020-04-30 09:05:00|9801.5|9799.5|9802.5|9800.5|9805|9803|9797|9795|164
1588237800000|2020-04-30 09:10:00|9802|9800|9807|9805|9808.5|9806.5|9801.5|9799.5|119
1588238100000|2020-04-30 09:15:00|9807.5|9805.5|9821|9819|9826|9824|9804.5|9802.5|342
1588238400000|2020-04-30 09:20:00|9821.5|9819.5|9824|9822|9831|9829|9819|9817|362
1588238700000|2020-04-30 09:25:00|9824.5|9822.5|9832.5|9830.5|9834|9832|9823.5|9821.5|153
1588239000000|2020-04-30 09:30:00|9833|9831|9830|9828|9833|9831|9823.5|9821.5|241
1588239300000|2020-04-30 09:35:00|9829.5|9827.5|9821|9819|9830|9828|9816.5|9814.5|165
1588239600000|2020-04-30 09:40:00|9820.5|9818.5|9824|9822|9825|9823|9819|9817|194
1588239900000|2020-04-30 09:45:00|9824.5|9822.5|9829|9827|9832|9830|9821.5|9819.5|213
1588240200000|2020-04-30 09:50:00|9828.5|9826.5|9820|9818|9829.5|9827.5|9820|9818|126
1588240500000|2020-04-30 09:55:00|9820.5|9818.5|9840|9838|9841|9839|9820.5|9818.5|280
1588240800000|2020-04-30 10:00:00|9840.5|9838.5|9842|9840|9853|9851|9838.5|9836.5|442
1588241100000|2020-04-30 10:05:00|9841.5|9839.5|9838|9836|9842|9840|9835.5|9833.5|93
1588241400000|2020-04-30 10:10:00|9837.5|9835.5|9830.9|9828.9|9840.5|9838.5|9830|9828|202
1588241700000|2020-04-30 10:15:00|9830.4|9828.4|9834.5|9832.5|9836.4|9834.4|9824|9822|187
1588242000000|2020-04-30 10:20:00|9833.5|9831.5|9845.5|9843.5|9847.5|9845.5|9827.5|9825.5|153
1588242300000|2020-04-30 10:25:00|9845|9843|9829.5|9827.5|9846|9844|9829.5|9827.5|195
1588242600000|2020-04-30 10:30:00|9830|9828|9825.5|9823.5|9830|9828|9819|9817|127
1588242900000|2020-04-30 10:35:00|9826|9824|9830.5|9828.5|9833|9831|9822|9820|200
1588243200000|2020-04-30 10:40:00|9830|9828|9818.5|9816.5|9830.5|9828.5|9817.5|9815.5|245
1588243500000|2020-04-30 10:45:00|9819|9817|9819.5|9817.5|9827.5|9825.5|9818|9816|142
1588243800000|2020-04-30 10:50:00|9819|9817|9809.5|9807.5|9819|9817|9805.5|9803.5|374
1588244100000|2020-04-30 10:55:00|9809|9807|9806.5|9804.5|9813|9811|9805|9803|190
1588244400000|2020-04-30 11:00:00|9806|9804|9809.5|9807.5|9813|9811|9801.5|9799.5|375
1588244700000|2020-04-30 11:05:00|9809|9807|9800.5|9798.5|9809|9807|9797|9795|206
1588245000000|2020-04-30 11:10:00|9800|9798|9800|9798|9806|9804|9797.5|9795.5|155
1588245300000|2020-04-30 11:15:00|9799.5|9797.5|9811.5|9809.5|9812.5|9810.5|9799.5|9797.5|318
1588245600000|2020-04-30 11:20:00|9810.5|9808.5|9800.5|9798.5|9810.5|9808.5|9795.5|9793.5|399
1588245900000|2020-04-30 11:25:00|9801|9799|9801.5|9799.5|9804.5|9802.5|9799|9797|213
1588246200000|2020-04-30 11:30:00|9802|9800|9808|9806|9810|9808|9800|9798|237
1588246500000|2020-04-30 11:35:00|9808.5|9806.5|9820.5|9818.5|9820.5|9818.5|9804|9802|390
1588246800000|2020-04-30 11:40:00|9818.7|9816.7|9807.7|9805.7|9819.7|9817.7|9806.7|9804.7|190
1588247100000|2020-04-30 11:45:00|9808.2|9806.2|9793.7|9791.7|9814.2|9812.2|9781.7|9779.7|514
1588247400000|2020-04-30 11:50:00|9792.7|9790.7|9784.7|9782.7|9796.2|9794.2|9780.2|9778.2|530
1588247700000|2020-04-30 11:55:00|9784.2|9782.2|9774.7|9772.7|9784.7|9782.7|9769.2|9767.2|509
1588248000000|2020-04-30 12:00:00|9774.2|9772.2|9788.7|9786.7|9791.2|9789.2|9772.7|9770.7|343
1588248300000|2020-04-30 12:05:00|9787.7|9785.7|9801.7|9799.7|9802.7|9800.7|9785.7|9783.7|339
1588248600000|2020-04-30 12:10:00|9802.2|9800.2|9797.7|9795.7|9805.7|9803.7|9791.7|9789.7|209
1588248900000|2020-04-30 12:15:00|9797.2|9795.2|9785.7|9783.7|9797.7|9795.7|9781.2|9779.2|245
1588249200000|2020-04-30 12:20:00|9785.2|9783.2|9791.2|9789.2|9791.7|9789.7|9781.7|9779.7|253
1588249500000|2020-04-30 12:25:00|9790.7|9788.7|9799.7|9797.7|9804.2|9802.2|9790.7|9788.7|226
1588249800000|2020-04-30 12:30:00|9799.2|9797.2|9805.2|9803.2|9812.7|9810.7|9796.2|9794.2|1187
1588250100000|2020-04-30 12:35:00|9804.7|9802.7|9798.7|9796.7|9817.2|9815.2|9794.2|9792.2|834
1588250400000|2020-04-30 12:40:00|9798.2|9796.2|9814.7|9812.7|9823.2|9821.2|9795.2|9793.2|1875
1588250700000|2020-04-30 12:45:00|9814.2|9812.2|9797.7|9795.7|9814.7|9812.7|9796.7|9794.7|327
1588251000000|2020-04-30 12:50:00|9798.2|9796.2|9793.7|9791.7|9801.2|9799.2|9786.2|9784.2|667
1588251300000|2020-04-30 12:55:00|9794.2|9792.2|9789.7|9787.7|9808.7|9806.7|9788.2|9786.2|478
1588251600000|2020-04-30 13:00:00|9788.7|9786.7|9789.7|9787.7|9799.7|9797.7|9784.7|9782.7|418
1588251900000|2020-04-30 13:05:00|9789.2|9787.2|9758.2|9756.2|9790.7|9788.7|9754.7|9752.7|693
1588252200000|2020-04-30 13:10:00|9758.7|9756.7|9779.2|9777.2|9782.2|9780.2|9758.2|9756.2|415
1588252500000|2020-04-30 13:15:00|9778.7|9776.7|9776.2|9774.2|9783.7|9781.7|9771.2|9769.2|281
1588252800000|2020-04-30 13:20:00|9775.7|9773.7|9776.2|9774.2|9786.7|9784.7|9768.7|9766.7|345
1588253100000|2020-04-30 13:25:00|9777.2|9775.2|9786.7|9784.7|9787.2|9785.2|9772.7|9770.7|297
1588253400000|2020-04-30 13:30:00|9787.2|9785.2|9754.2|9752.2|9787.2|9785.2|9754.2|9752.2|593
1588253700000|2020-04-30 13:35:00|9754.7|9752.7|9746.7|9744.7|9756.7|9754.7|9740.2|9738.2|626
1588254000000|2020-04-30 13:40:00|9746.2|9744.2|9733.7|9731.7|9746.7|9744.7|9732.7|9730.7|597
1588254300000|2020-04-30 13:45:00|9733.2|9731.2|9720.7|9718.7|9740.2|9738.2|9719.2|9717.2|617
1588254600000|2020-04-30 13:50:00|9720.2|9718.2|9731.7|9729.7|9735.7|9733.7|9714.2|9712.2|847
1588254900000|2020-04-30 13:55:00|9731.2|9729.2|9739.2|9737.2|9748.7|9746.7|9728.7|9726.7|525
1588255200000|2020-04-30 14:00:00|9738.7|9736.7|9728.7|9726.7|9750.2|9748.2|9727.7|9725.7|710
1588255500000|2020-04-30 14:05:00|9728.2|9726.2|9719.7|9717.7|9741.7|9739.7|9717.2|9715.2|671
1588255800000|2020-04-30 14:10:00|9720.2|9718.2|9716.2|9714.2|9726.7|9724.7|9714.2|9712.2|569
1588256100000|2020-04-30 14:15:00|9715.7|9713.7|9702.2|9700.2|9719.2|9717.2|9700.2|9698.2|763
1588256400000|2020-04-30 14:20:00|9701.7|9699.7|9696.2|9694.2|9707.7|9705.7|9691.2|9689.2|635
1588256700000|2020-04-30 14:25:00|9696.7|9694.7|9717.2|9715.2|9723.2|9721.2|9694.7|9692.7|483
1588257000000|2020-04-30 14:30:00|9718.7|9716.7|9715.7|9713.7|9722.2|9720.2|9710.7|9708.7|447
1588257300000|2020-04-30 14:35:00|9715.2|9713.2|9705.2|9703.2|9722.2|9720.2|9705.2|9703.2|339
1588257600000|2020-04-30 14:40:00|9704.7|9702.7|9700.2|9698.2|9711.2|9709.2|9697.2|9695.2|607
1588257900000|2020-04-30 14:45:00|9699.7|9697.7|9707.2|9705.2|9708.2|9706.2|9695.2|9693.2|574
1588258200000|2020-04-30 14:50:00|9707.7|9705.7|9707.7|9705.7|9716.2|9714.2|9703.7|9701.7|473
1588258500000|2020-04-30 14:55:00|9706.7|9704.7|9686.7|9684.7|9710.2|9708.2|9682.7|9680.7|763
1588258800000|2020-04-30 15:00:00|9687.7|9685.7|9699.2|9697.2|9704.2|9702.2|9685.7|9683.7|544
1588259100000|2020-04-30 15:05:00|9699.7|9697.7|9687.7|9685.7|9702.2|9700.2|9685.7|9683.7|525
1588259400000|2020-04-30 15:10:00|9688.2|9686.2|9681.2|9679.2|9691.7|9689.7|9680.2|9678.2|716
1588259700000|2020-04-30 15:15:00|9680.2|9678.2|9668.7|9666.7|9688.2|9686.2|9661.2|9659.2|1440
1588260000000|2020-04-30 15:20:00|9669.7|9667.7|9653.2|9651.2|9669.7|9667.7|9647.2|9645.2|1517
1588260300000|2020-04-30 15:25:00|9651.2|9649.2|9633.2|9631.2|9662.2|9660.2|9630.2|9628.2|3434
1588260600000|2020-04-30 15:30:00|9631.7|9629.7|9642.7|9640.7|9656.7|9654.7|9627.2|9625.2|2818
1588260900000|2020-04-30 15:35:00|9643.7|9641.7|9646.7|9644.7|9656.2|9654.2|9631.2|9629.2|611
1588261200000|2020-04-30 15:40:00|9645.7|9643.7|9647.7|9645.7|9653.7|9651.7|9643.2|9641.2|168
1588261500000|2020-04-30 15:45:00|9648.2|9646.2|9624.7|9622.7|9649.7|9647.7|9624.2|9622.2|162
1588261800000|2020-04-30 15:50:00|9625.2|9623.2|9621.7|9619.7|9630.2|9628.2|9621.7|9619.7|65
1588262100000|2020-04-30 15:55:00|9621.2|9619.2|9613.2|9611.2|9629.7|9627.7|9613.2|9611.2|117
1588262400000|2020-04-30 16:00:00|9613.7|9611.7|9583.2|9581.2|9613.7|9611.7|9581.2|9579.2|203
1588262700000|2020-04-30 16:05:00|9582.7|9580.7|9600.7|9598.7|9600.7|9598.7|9582.2|9580.2|492
1588263000000|2020-04-30 16:10:00|9600.2|9598.2|9607.7|9605.7|9609.2|9607.2|9595.7|9593.7|137
1588263300000|2020-04-30 16:15:00|9607.2|9605.2|9602.7|9600.7|9613.2|9611.2|9600.7|9598.7|158
1588263600000|2020-04-30 16:20:00|9603.2|9601.2|9585.7|9583.7|9605.7|9603.7|9584.7|9582.7|60
1588263900000|2020-04-30 16:25:00|9585.2|9583.2|9593.7|9591.7|9593.7|9591.7|9584.2|9582.2|97
1588264200000|2020-04-30 16:30:00|9594.7|9592.7|9579.7|9577.7|9594.7|9592.7|9576.2|9574.2|89
1588264500000|2020-04-30 16:35:00|9580.2|9578.2|9595.7|9593.7|9597.7|9595.7|9578.7|9576.7|126
1588264800000|2020-04-30 16:40:00|9595.2|9593.2|9587.7|9585.7|9598.7|9596.7|9587.7|9585.7|38
1588265100000|2020-04-30 16:45:00|9587.2|9585.2|9589.7|9587.7|9590.2|9588.2|9580.7|9578.7|30
1588265400000|2020-04-30 16:50:00|9589.2|9587.2|9595.7|9593.7|9597.7|9595.7|9587.7|9585.7|26
1588265700000|2020-04-30 16:55:00|9595.2|9593.2|9595.7|9593.7|9599.2|9597.2|9590.2|9588.2|36
1588266000000|2020-04-30 17:00:00|9595.2|9593.2|9585.2|9583.2|9595.7|9593.7|9585.2|9583.2|10
1588266300000|2020-04-30 17:05:00|9585.7|9583.7|9591.7|9589.7|9594.7|9592.7|9581.7|9579.7|13
1588266600000|2020-04-30 17:10:00|9591.2|9589.2|9601.7|9599.7|9601.7|9599.7|9586.7|9584.7|30
1588266900000|2020-04-30 17:15:00|9601.2|9599.2|9598.7|9596.7|9603.7|9601.7|9598.2|9596.2|17
1588267200000|2020-04-30 17:20:00|9598.2|9596.2|9595.2|9593.2|9600.2|9598.2|9593.2|9591.2|5
1588267500000|2020-04-30 17:25:00|9594.7|9592.7|9591.2|9589.2|9596.7|9594.7|9591.2|9589.2|12
1588267800000|2020-04-30 17:30:00|9590.7|9588.7|9589.2|9587.2|9594.2|9592.2|9584.7|9582.7|28
1588268100000|2020-04-30 17:35:00|9589.7|9587.7|9587.7|9585.7|9598.7|9596.7|9585.2|9583.2|14
1588268400000|2020-04-30 17:40:00|9587.2|9585.2|9581.7|9579.7|9587.7|9585.7|9577.7|9575.7|21
1588268700000|2020-04-30 17:45:00|9581.2|9579.2|9580.7|9578.7|9582.2|9580.2|9575.2|9573.2|8
1588269000000|2020-04-30 17:50:00|9580.2|9578.2|9582.7|9580.7|9584.7|9582.7|9576.7|9574.7|13
1588269300000|2020-04-30 17:55:00|9582.2|9580.2|9579.2|9577.2|9583.7|9581.7|9578.7|9576.7|2
1588269600000|2020-04-30 18:00:00|9578.7|9576.7|9593.7|9591.7|9594.7|9592.7|9575.2|9573.2|7
1588269900000|2020-04-30 18:05:00|9592.7|9590.7|9593.7|9591.7|9595.2|9593.2|9592.2|9590.2|17
1588270200000|2020-04-30 18:10:00|9594.2|9592.2|9603.2|9601.2|9603.7|9601.7|9593.7|9591.7|8
1588270500000|2020-04-30 18:15:00|9602.7|9600.7|9599.2|9597.2|9603.2|9601.2|9597.2|9595.2|6
1588270800000|2020-04-30 18:20:00|9599.7|9597.7|9599.7|9597.7|9603.2|9601.2|9599.2|9597.2|4
1588271100000|2020-04-30 18:25:00|9600.2|9598.2|9603.2|9601.2|9605.2|9603.2|9597.7|9595.7|5
1588271400000|2020-04-30 18:30:00|9603.7|9601.7|9608.7|9606.7|9613.2|9611.2|9603.7|9601.7|18
1588271700000|2020-04-30 18:35:00|9609.2|9607.2|9600.7|9598.7|9609.2|9607.2|9594.2|9592.2|16
1588272000000|2020-04-30 18:40:00|9600.2|9598.2|9599.2|9597.2|9601.7|9599.7|9594.2|9592.2|30
1588272300000|2020-04-30 18:45:00|9598.7|9596.7|9601.2|9599.2|9604.2|9602.2|9595.7|9593.7|2
1588272600000|2020-04-30 18:50:00|9601.7|9599.7|9598.2|9596.2|9606.7|9604.7|9595.2|9593.2|5
1588272900000|2020-04-30 18:55:00|9597.7|9595.7|9603.7|9601.7|9604.2|9602.2|9590.2|9588.2|11
1588273200000|2020-04-30 19:00:00|9604.2|9602.2|9600.7|9598.7|9606.2|9604.2|9598.7|9596.7|38
1588273500000|2020-04-30 19:05:00|9601.2|9599.2|9607.2|9605.2|9609.2|9607.2|9600.2|9598.2|11
1588273800000|2020-04-30 19:10:00|9606.7|9604.7|9605.2|9603.2|9608.2|9606.2|9602.2|9600.2|6
1588274100000|2020-04-30 19:15:00|9605.7|9603.7|9608.2|9606.2|9616.2|9614.2|9605.2|9603.2|43
1588274400000|2020-04-30 19:20:00|9607.7|9605.7|9612.2|9610.2|9619.2|9617.2|9607.7|9605.7|95
1588274700000|2020-04-30 19:25:00|9612.7|9610.7|9607.2|9605.2|9615.2|9613.2|9607.2|9605.2|34
1588275000000|2020-04-30 19:30:00|9607.7|9605.7|9605.7|9603.7|9613.7|9611.7|9605.2|9603.2|27
1588275300000|2020-04-30 19:35:00|9606.2|9604.2|9598.7|9596.7|9607.2|9605.2|9597.2|9595.2|6
1588275600000|2020-04-30 19:40:00|9598.2|9596.2|9598.7|9596.7|9599.7|9597.7|9592.2|9590.2|9
1588275900000|2020-04-30 19:45:00|9598.2|9596.2|9576.7|9574.7|9600.2|9598.2|9576.7|9574.7|54
1588276200000|2020-04-30 19:50:00|9577.2|9575.2|9596.2|9594.2|9603.2|9601.2|9577.2|9575.2|95
1588276500000|2020-04-30 19:55:00|9595.7|9593.7|9593|9587|9602.2|9600.2|9586.7|9584.7|153
1588276800000|2020-04-30 20:00:00|9593.5|9587.5|9568.9|9562.9|9595.8|9589.8|9565.8|9559.8|0
1588277100000|2020-04-30 20:05:00|9569|9563|9575.7|9569.7|9575.8|9569.8|9555.9|9549.9|0
1588277400000|2020-04-30 20:10:00|9575.2|9569.2|9580.6|9574.6|9583.5|9577.5|9569.4|9563.4|0
1588277700000|2020-04-30 20:15:00|9580.4|9574.4|9579.7|9573.7|9581.1|9575.1|9576.9|9570.9|0
1588278000000|2020-04-30 20:20:00|9580.2|9574.2|9577.6|9571.6|9580.2|9574.2|9577.4|9571.4|0
1588278300000|2020-04-30 20:25:00|9577.4|9571.4|9576.7|9570.7|9578.6|9572.6|9576|9570|0
1588278600000|2020-04-30 20:30:00|9576.1|9570.1|9569.3|9563.3|9593.6|9587.6|9564.8|9558.8|0
1588278900000|2020-04-30 20:35:00|9569.4|9563.4|9560.3|9554.3|9574.4|9568.4|9556.4|9550.4|0
1588279200000|2020-04-30 20:40:00|9560.2|9554.2|9545.8|9539.8|9567.3|9561.3|9541.6|9535.6|0
1588279500000|2020-04-30 20:45:00|9546.5|9540.5|9532.2|9526.2|9552.9|9546.9|9531.6|9525.6|0
1588279800000|2020-04-30 20:50:00|9532.9|9526.9|9542.6|9536.6|9545.9|9539.9|9532.2|9526.2|0
1588280100000|2020-04-30 20:55:00|9543.1|9537.1|9543.3|9537.3|9547.3|9541.3|9538.4|9532.4|0
1588280400000|2020-04-30 21:00:00|9544|9538|9542.4|9536.4|9544.5|9538.5|9541.9|9535.9|0
1588280700000|2020-04-30 21:05:00|9542.6|9536.6|9542.3|9536.3|9542.8|9536.8|9541.3|9535.3|0
1588281000000|2020-04-30 21:10:00|9542.1|9536.1|9538.1|9532.1|9542.1|9536.1|9537.9|9531.9|0
1588281300000|2020-04-30 21:15:00|9537.9|9531.9|9534.2|9528.2|9537.9|9531.9|9534.2|9528.2|0
1588281600000|2020-04-30 21:20:00|9533.5|9527.5|9533.5|9527.5|9536.3|9530.3|9531.2|9525.2|0
1588281900000|2020-04-30 21:25:00|9534.6|9528.6|9529.3|9523.3|9534.6|9528.6|9528.8|9522.8|0
1588282200000|2020-04-30 21:30:00|9529.5|9523.5|9524.9|9518.9|9529.8|9523.8|9522.6|9516.6|0
1588282500000|2020-04-30 21:35:00|9525.1|9519.1|9529.1|9523.1|9530.5|9524.5|9523.7|9517.7|0
1588282800000|2020-04-30 21:40:00|9528.8|9522.8|9529.3|9523.3|9529.5|9523.5|9527|9521|0
1588283100000|2020-04-30 21:45:00|9528.8|9522.8|9529.5|9523.5|9530.9|9524.9|9527.7|9521.7|0
1588283400000|2020-04-30 21:50:00|9529.1|9523.1|9527.4|9521.4|9529.3|9523.3|9527.4|9521.4|0
1588283700000|2020-04-30 21:55:00|9527|9521|9519.1|9513.1|9527.2|9521.2|9518.6|9512.6|0
1588284000000|2020-04-30 22:00:00|9519.2|9513.2|9487.5|9481.5|9519.2|9513.2|9480.5|9474.5|0
1588284300000|2020-04-30 22:05:00|9487.6|9481.6|9500.5|9494.5|9501.1|9495.1|9486.9|9480.9|0
1588284600000|2020-04-30 22:10:00|9500|9494|9478.7|9472.7|9506.9|9500.9|9474.4|9468.4|0
1588284900000|2020-04-30 22:15:00|9478.6|9472.6|9482.5|9476.5|9486.2|9480.2|9467.8|9461.8|0
1588285200000|2020-04-30 22:20:00|9482.8|9476.8|9482.2|9476.2|9488.8|9482.8|9480.2|9474.2|0
1588285500000|2020-04-30 22:25:00|9482.5|9476.5|9489.7|9483.7|9492.2|9486.2|9481.1|9475.1|0
1588285800000|2020-04-30 22:30:00|9489.8|9483.8|9492.8|9486.8|9494.3|9488.3|9487.8|9481.8|0
1588286100000|2020-04-30 22:35:00|9492.7|9486.7|9494.6|9488.6|9496|9490|9490.2|9484.2|0
1588286400000|2020-04-30 22:40:00|9494.4|9488.4|9488.8|9482.8|9494.4|9488.4|9478.7|9472.7|0
1588286700000|2020-04-30 22:45:00|9488.7|9482.7|9496.3|9490.3|9498.2|9492.2|9488.2|9482.2|0
1588287000000|2020-04-30 22:50:00|9495.4|9489.4|9494|9488|9498.3|9492.3|9492.8|9486.8|0
1588287300000|2020-04-30 22:55:00|9493.9|9487.9|9503.5|9497.5|9505.5|9499.5|9489.6|9483.6|0
1588287600000|2020-04-30 23:00:00|9503.7|9497.7|9502.3|9496.3|9507.5|9501.5|9501.7|9495.7|0
1588287900000|2020-04-30 23:05:00|9502|9496|9499.6|9493.6|9510.1|9504.1|9499|9493|0
1588288200000|2020-04-30 23:10:00|9499.5|9493.5|9504.2|9498.2|9507.1|9501.1|9497|9491|0
1588288500000|2020-04-30 23:15:00|9504.1|9498.1|9509.1|9503.1|9510|9504|9503.9|9497.9|0
1588288800000|2020-04-30 23:20:00|9509.4|9503.4|9508|9502|9510|9504|9505.9|9499.9|0
1588289100000|2020-04-30 23:25:00|9508.1|9502.1|9507|9501|9508.8|9502.8|9503|9497|0
1588289400000|2020-04-30 23:30:00|9507.1|9501.1|9515.1|9509.1|9520|9514|9507|9501|0
1588289700000|2020-04-30 23:35:00|9515|9509|9513.4|9507.4|9515.1|9509.1|9508|9502|0
1588290000000|2020-04-30 23:40:00|9513.6|9507.6|9512.5|9506.5|9515.7|9509.7|9509.4|9503.4|0
1588290300000|2020-04-30 23:45:00|9512.6|9506.6|9514.5|9508.5|9518.3|9512.3|9512.3|9506.3|0
1588290600000|2020-04-30 23:50:00|9514.4|9508.4|9509.4|9503.4|9514.4|9508.4|9503.6|9497.6|0
1588290900000|2020-04-30 23:55:00|9509.7|9503.7|9520.9|9514.9|9524.4|9518.4|9509.7|9503.7|0
1588291200000|2020-05-01 00:00:00|9521|9515|9523.5|9517.5|9529.2|9523.2|9518.9|9512.9|0
1588291500000|2020-05-01 00:05:00|9523.6|9517.6|9517.7|9511.7|9524.1|9518.1|9515.7|9509.7|0
1588291800000|2020-05-01 00:10:00|9517.6|9511.6|9517.1|9511.1|9520.3|9514.3|9507.5|9501.5|0
1588292100000|2020-05-01 00:15:00|9517.2|9511.2|9512.5|9506.5|9517.4|9511.4|9509.4|9503.4|0
1588292400000|2020-05-01 00:20:00|9512.7|9506.7|9515.7|9509.7|9520|9514|9508.8|9502.8|0
1588292700000|2020-05-01 00:25:00|9515.8|9509.8|9510.8|9504.8|9520.9|9514.9|9508.8|9502.8|0
1588293000000|2020-05-01 00:30:00|9510.9|9504.9|9513.3|9507.3|9515.1|9509.1|9503|9497|0
1588293300000|2020-05-01 00:35:00|9514|9508|9513.8|9507.8|9515.1|9509.1|9509.4|9503.4|0
1588293600000|2020-05-01 00:40:00|9513.1|9507.1|9523.7|9517.7|9525.1|9519.1|9510.5|9504.5|0
1588293900000|2020-05-01 00:45:00|9523.8|9517.8|9524.2|9518.2|9525.6|9519.6|9520.5|9514.5|0
1588294200000|2020-05-01 00:50:00|9524.1|9518.1|9528.8|9522.8|9528.8|9522.8|9523.6|9517.6|0
1588294500000|2020-05-01 00:55:00|9528.7|9522.7|9528.8|9522.8|9529.9|9523.9|9525|9519|0
1588294800000|2020-05-01 01:00:00|9528.9|9522.9|9532.5|9526.5|9534.2|9528.2|9526.8|9520.8|0
1588295100000|2020-05-01 01:05:00|9532.2|9526.2|9530.6|9524.6|9535.1|9529.1|9530.6|9524.6|0
1588295400000|2020-05-01 01:10:00|9529.9|9523.9|9521|9515|9531.4|9525.4|9520.4|9514.4|0
1588295700000|2020-05-01 01:15:00|9520.9|9514.9|9526.2|9520.2|9529.4|9523.4|9519|9513|0
1588296000000|2020-05-01 01:20:00|9526.1|9520.1|9524.2|9518.2|9529.9|9523.9|9524.2|9518.2|0
1588296300000|2020-05-01 01:25:00|9524.1|9518.1|9519|9513|9525|9519|9519|9513|0
1588296600000|2020-05-01 01:30:00|9518.8|9512.8|9518.7|9512.7|9520.4|9514.4|9513.3|9507.3|0
1588296900000|2020-05-01 01:35:00|9518.8|9512.8|9513.4|9507.4|9520.4|9514.4|9509.8|9503.8|0
1588297200000|2020-05-01 01:40:00|9514.1|9508.1|9514.1|9508.1|9514.7|9508.7|9510.1|9504.1|0
1588297500000|2020-05-01 01:45:00|9514|9508|9504.3|9498.3|9514|9508|9504|9498|0
1588297800000|2020-05-01 01:50:00|9504|9498|9508.9|9502.9|9509.2|9503.2|9501.7|9495.7|0
1588298100000|2020-05-01 01:55:00|9508.8|9502.8|9510.1|9504.1|9517.2|9511.2|9508.1|9502.1|0
1588298400000|2020-05-01 02:00:00|9510.2|9504.2|9514.1|9508.1|9514.1|9508.1|9504.9|9498.9|0
1588298700000|2020-05-01 02:05:00|9514|9508|9510.1|9504.1|9515.1|9509.1|9506.3|9500.3|0
1588299000000|2020-05-01 02:10:00|9510|9504|9494.6|9488.6|9510|9504|9494.6|9488.6|0
1588299300000|2020-05-01 02:15:00|9494.5|9488.5|9498.1|9492.1|9501.3|9495.3|9493.6|9487.6|0
1588299600000|2020-05-01 02:20:00|9498|9492|9501.9|9495.9|9502.5|9496.5|9497.6|9491.6|0
1588299900000|2020-05-01 02:25:00|9502.2|9496.2|9494.7|9488.7|9502.2|9496.2|9490.3|9484.3|0
1588300200000|2020-05-01 02:30:00|9494.6|9488.6|9496.1|9490.1|9498.1|9492.1|9493.5|9487.5|0
1588300500000|2020-05-01 02:35:00|9496.2|9490.2|9489.8|9483.8|9498.7|9492.7|9489|9483|0
1588300800000|2020-05-01 02:40:00|9489.9|9483.9|9483.2|9477.2|9490.3|9484.3|9482|9476|0
1588301100000|2020-05-01 02:45:00|9483.4|9477.4|9484.6|9478.6|9486.4|9480.4|9480|9474|0
1588301400000|2020-05-01 02:50:00|9484.7|9478.7|9484.6|9478.6|9487.8|9481.8|9482.6|9476.6|0
1588301700000|2020-05-01 02:55:00|9484.8|9478.8|9486.4|9480.4|9489.6|9483.6|9484.6|9478.6|0
1588302000000|2020-05-01 03:00:00|9486.5|9480.5|9480.3|9474.3|9491.7|9485.7|9478|9472|0
1588302300000|2020-05-01 03:05:00|9480.2|9474.2|9482.6|9476.6|9483.2|9477.2|9474.8|9468.8|0
1588302600000|2020-05-01 03:10:00|9482.8|9476.8|9478|9472|9485.2|9479.2|9474.8|9468.8|0
1588302900000|2020-05-01 03:15:00|9477.9|9471.9|9484.6|9478.6|9487.8|9481.8|9476.8|9470.8|0
1588303200000|2020-05-01 03:20:00|9484.5|9478.5|9487.2|9481.2|9487.2|9481.2|9480.6|9474.6|0
1588303500000|2020-05-01 03:25:00|9487.4|9481.4|9490.5|9484.5|9492.3|9486.3|9486.4|9480.4|0
1588303800000|2020-05-01 03:30:00|9490.9|9484.9|9491.6|9485.6|9492.3|9486.3|9484.4|9478.4|0
1588304100000|2020-05-01 03:35:00|9491.8|9485.8|9496.5|9490.5|9498.8|9492.8|9491.8|9485.8|0
1588304400000|2020-05-01 03:40:00|9496.2|9490.2|9491.7|9485.7|9496.8|9490.8|9487.5|9481.5|0
1588304700000|2020-05-01 03:45:00|9491.8|9485.8|9491.6|9485.6|9494.8|9488.8|9489.4|9483.4|0
1588305000000|2020-05-01 03:50:00|9491.8|9485.8|9491.6|9485.6|9493.6|9487.6|9490.5|9484.5|0
1588305300000|2020-05-01 03:55:00|9491.8|9485.8|9486.5|9480.5|9493.1|9487.1|9482.8|9476.8|0
1588305600000|2020-05-01 04:00:00|9486.4|9480.4|9488.8|9482.8|9490.5|9484.5|9485.3|9479.3|0
1588305900000|2020-05-01 04:05:00|9488.7|9482.7|9493.6|9487.6|9494.8|9488.8|9486.5|9480.5|0
1588306200000|2020-05-01 04:10:00|9493.7|9487.7|9487.9|9481.9|9494.8|9488.8|9485.9|9479.9|0
1588306500000|2020-05-01 04:15:00|9487.8|9481.8|9494.2|9488.2|9494.2|9488.2|9485.3|9479.3|0
1588306800000|2020-05-01 04:20:00|9493.9|9487.9|9495.6|9489.6|9496.8|9490.8|9493.1|9487.1|0
1588307100000|2020-05-01 04:25:00|9495.7|9489.7|9501.4|9495.4|9502|9496|9494.2|9488.2|0
1588307400000|2020-05-01 04:30:00|9501.3|9495.3|9498.8|9492.8|9502|9496|9496.8|9490.8|0
1588307700000|2020-05-01 04:35:00|9498.7|9492.7|9500|9494|9502|9496|9496.2|9490.2|0
1588308000000|2020-05-01 04:40:00|9499.9|9493.9|9497.4|9491.4|9500|9494|9494.2|9488.2|0
1588308300000|2020-05-01 04:45:00|9497.3|9491.3|9501.1|9495.1|9501.1|9495.1|9496.8|9490.8|0
1588308600000|2020-05-01 04:50:00|9500.9|9494.9|9489.1|9483.1|9501.1|9495.1|9488.8|9482.8|0
1588308900000|2020-05-01 04:55:00|9489.2|9483.2|9492|9486|9494.6|9488.6|9488.2|9482.2|0
1588309200000|2020-05-01 05:00:00|9492.1|9486.1|9488.2|9482.2|9492.6|9486.6|9487.4|9481.4|0
1588309500000|2020-05-01 05:05:00|9488.1|9482.1|9486.8|9480.8|9490.3|9484.3|9486.3|9480.3|0
1588309800000|2020-05-01 05:10:00|9486.9|9480.9|9487.3|9481.3|9488.3|9482.3|9483.1|9477.1|0
1588310100000|2020-05-01 05:15:00|9487.2|9481.2|9488.4|9482.4|9489.6|9483.6|9483.8|9477.8|0
1588310400000|2020-05-01 05:20:00|9488.3|9482.3|9492.1|9486.1|9494.7|9488.7|9487|9481|0
1588310700000|2020-05-01 05:25:00|9492|9486|9494.4|9488.4|9495.9|9489.9|9491.6|9485.6|0
1588311000000|2020-05-01 05:30:00|9494.3|9488.3|9487.6|9481.6|9495.3|9489.3|9486.4|9480.4|0
1588311300000|2020-05-01 05:35:00|9487.9|9481.9|9476.6|9470.6|9488.4|9482.4|9472.3|9466.3|0
1588311600000|2020-05-01 05:40:00|9476.5|9470.5|9470.9|9464.9|9478.6|9472.6|9465.8|9459.8|0
1588311900000|2020-05-01 05:45:00|9470.7|9464.7|9470.9|9464.9|9473.2|9467.2|9468.3|9462.3|0
1588312200000|2020-05-01 05:50:00|9470.8|9464.8|9477|9471|9478.2|9472.2|9469.7|9463.7|0
1588312500000|2020-05-01 05:55:00|9476.8|9470.8|9480.7|9474.7|9481.9|9475.9|9476.8|9470.8|0
1588312800000|2020-05-01 06:00:00|9477.1|9471.1|9468.2|9462.2|9481.5|9475.5|9468.2|9462.2|0
1588313100000|2020-05-01 06:05:00|9468.5|9462.5|9465.2|9459.2|9468.9|9462.9|9454.8|9448.8|0
1588313400000|2020-05-01 06:10:00|9465.9|9459.9|9463.7|9457.7|9470.4|9464.4|9462.2|9456.2|0
1588313700000|2020-05-01 06:15:00|9464.1|9458.1|9457|9451|9467.4|9461.4|9457|9451|0
1588314000000|2020-05-01 06:20:00|9456.3|9450.3|9455.3|9449.3|9457.8|9451.8|9452.6|9446.6|0
1588314300000|2020-05-01 06:25:00|9456|9450|9454.5|9448.5|9458.3|9452.3|9452.3|9446.3|0
1588314600000|2020-05-01 06:30:00|9453.8|9447.8|9462|9456|9462|9456|9452.3|9446.3|0
1588314900000|2020-05-01 06:35:00|9461.6|9455.6|9457.6|9451.6|9462|9456|9455.3|9449.3|0
1588315200000|2020-05-01 06:40:00|9457.9|9451.9|9442.2|9436.2|9459.1|9453.1|9442|9436|0
1588315500000|2020-05-01 06:45:00|9442.6|9436.6|9431.4|9425.4|9443.9|9437.9|9431.4|9425.4|0
1588315800000|2020-05-01 06:50:00|9432.2|9426.2|9421.8|9415.8|9433.6|9427.6|9421|9415|0
1588316100000|2020-05-01 06:55:00|9421|9415|9422.6|9416.6|9424.1|9418.1|9412.2|9406.2|0
1588316400000|2020-05-01 07:00:00|9423.4|9417.4|9424.1|9418.1|9434.9|9428.9|9422.6|9416.6|0
1588316700000|2020-05-01 07:05:00|9424.9|9418.9|9434.5|9428.5|9435.3|9429.3|9424.5|9418.5|0
1588317000000|2020-05-01 07:10:00|9435.3|9429.3|9427.2|9421.2|9439|9433|9425.7|9419.7|0
1588317300000|2020-05-01 07:15:00|9426.8|9420.8|9416.1|9410.1|9433.1|9427.1|9409.4|9403.4|0
1588317600000|2020-05-01 07:20:00|9415.3|9409.3|9412|9406|9422|9416|9405.7|9399.7|0
1588317900000|2020-05-01 07:25:00|9411.3|9405.3|9413.6|9407.6|9417.3|9411.3|9407.7|9401.7|0
1588318200000|2020-05-01 07:30:00|9412.9|9406.9|9397.9|9391.9|9414.4|9408.4|9397.9|9391.9|0
1588318500000|2020-05-01 07:35:00|9397.2|9391.2|9403.9|9397.9|9407.2|9401.2|9396.4|9390.4|0
1588318800000|2020-05-01 07:40:00|9404.2|9398.2|9405.1|9399.1|9408.8|9402.8|9398.7|9392.7|0
1588319100000|2020-05-01 07:45:00|9403.6|9397.6|9407.3|9401.3|9417|9411|9402.9|9396.9|0
1588319400000|2020-05-01 07:50:00|9408.8|9402.8|9414.8|9408.8|9418.5|9412.5|9407.3|9401.3|0
1588319700000|2020-05-01 07:55:00|9415.5|9409.5|9422.7|9416.7|9425.7|9419.7|9414|9408|0
1588320000000|2020-05-01 08:00:00|9424.2|9418.2|9414|9408|9426.4|9420.4|9414|9408|0
1588320300000|2020-05-01 08:05:00|9414.7|9408.7|9419.2|9413.2|9419.2|9413.2|9403.6|9397.6|0
1588320600000|2020-05-01 08:10:00|9419.5|9413.5|9428.8|9422.8|9428.8|9422.8|9414.7|9408.7|0
1588320900000|2020-05-01 08:15:00|9428.1|9422.1|9432.5|9426.5|9437|9431|9423.6|9417.6|0
1588321200000|2020-05-01 08:20:00|9433.3|9427.3|9432.9|9426.9|9441.5|9435.5|9429.6|9423.6|0
1588321500000|2020-05-01 08:25:00|9432.5|9426.5|9440.7|9434.7|9441.6|9435.6|9431.8|9425.8|0
1588321800000|2020-05-01 08:30:00|9441.5|9435.5|9442.7|9436.7|9446|9440|9438.5|9432.5|0
1588322100000|2020-05-01 08:35:00|9442.3|9436.3|9443.8|9437.8|9451.2|9445.2|9438.6|9432.6|0
1588322400000|2020-05-01 08:40:00|9444.2|9438.2|9438.5|9432.5|9444.5|9438.5|9431.2|9425.2|0
1588322700000|2020-05-01 08:45:00|9439.2|9433.2|9443.3|9437.3|9443.3|9437.3|9430.3|9424.3|0
1588323000000|2020-05-01 08:50:00|9442.9|9436.9|9447.4|9441.4|9452.6|9446.6|9441.5|9435.5|0
1588323300000|2020-05-01 08:55:00|9448.9|9442.9|9452.7|9446.7|9454.9|9448.9|9444.3|9438.3|0
1588323600000|2020-05-01 09:00:00|9453.5|9447.5|9449.7|9443.7|9454.9|9448.9|9445.3|9439.3|0
1588323900000|2020-05-01 09:05:00|9449|9443|9448|9442|9454.9|9448.9|9445.8|9439.8|0
1588324200000|2020-05-01 09:10:00|9447.3|9441.3|9444.3|9438.3|9451.7|9445.7|9441.3|9435.3|0
1588324500000|2020-05-01 09:15:00|9443.9|9437.9|9439.1|9433.1|9445|9439|9436.9|9430.9|0
1588324800000|2020-05-01 09:20:00|9438.4|9432.4|9433.2|9427.2|9438.4|9432.4|9430.9|9424.9|0
1588325100000|2020-05-01 09:25:00|9431.7|9425.7|9439.8|9433.8|9442.8|9436.8|9430.9|9424.9|0
1588325400000|2020-05-01 09:30:00|9439.1|9433.1|9432.4|9426.4|9442.8|9436.8|9426.8|9420.8|0
1588325700000|2020-05-01 09:35:00|9433.2|9427.2|9436.9|9430.9|9439.5|9433.5|9427.6|9421.6|0
1588326000000|2020-05-01 09:40:00|9436.1|9430.1|9434.5|9428.5|9439.8|9433.8|9431.7|9425.7|0
1588326300000|2020-05-01 09:45:00|9433.8|9427.8|9429.3|9423.3|9433.8|9427.8|9427.1|9421.1|0
1588326600000|2020-05-01 09:50:00|9428.6|9422.6|9441.3|9435.3|9442.1|9436.1|9428.6|9422.6|0
1588326900000|2020-05-01 09:55:00|9442.1|9436.1|9433.9|9427.9|9442.1|9436.1|9433.9|9427.9|0
1588327200000|2020-05-01 10:00:00|9433.5|9427.5|9446.5|9440.5|9448|9442|9432.4|9426.4|0
1588327500000|2020-05-01 10:05:00|9446.9|9440.9|9443.4|9437.4|9446.9|9440.9|9438.2|9432.2|0
1588327800000|2020-05-01 10:10:00|9442.7|9436.7|9451|9445|9451|9445|9442.7|9436.7|0
1588328100000|2020-05-01 10:15:00|9449.5|9443.5|9456.2|9450.2|9457.7|9451.7|9445.1|9439.1|0
1588328400000|2020-05-01 10:20:00|9456.9|9450.9|9452.3|9446.3|9456.9|9450.9|9451.5|9445.5|0
1588328700000|2020-05-01 10:25:00|9451.9|9445.9|9449.3|9443.3|9454.5|9448.5|9448.2|9442.2|0
1588329000000|2020-05-01 10:30:00|9450|9444|9453|9447|9453.7|9447.7|9449.3|9443.3|0
1588329300000|2020-05-01 10:35:00|9453.4|9447.4|9444.1|9438.1|9456|9450|9444.1|9438.1|0
1588329600000|2020-05-01 10:40:00|9443.3|9437.3|9446.7|9440.7|9448.5|9442.5|9442.6|9436.6|0
1588329900000|2020-05-01 10:45:00|9447.1|9441.1|9433.7|9427.7|9453.4|9447.4|9433.7|9427.7|0
1588330200000|2020-05-01 10:50:00|9434|9428|9434.4|9428.4|9439.6|9433.6|9431.4|9425.4|0
1588330500000|2020-05-01 10:55:00|9433.7|9427.7|9441.8|9435.8|9442.2|9436.2|9432.2|9426.2|0
1588330800000|2020-05-01 11:00:00|9441.1|9435.1|9441.1|9435.1|9444.8|9438.8|9438.1|9432.1|0
1588331100000|2020-05-01 11:05:00|9441.5|9435.5|9436.1|9430.1|9442.6|9436.6|9427.8|9421.8|0
1588331400000|2020-05-01 11:10:00|9435.4|9429.4|9433.2|9427.2|9436.9|9430.9|9430.2|9424.2|0
1588331700000|2020-05-01 11:15:00|9432.8|9426.8|9430.9|9424.9|9436.9|9430.9|9428.7|9422.7|0
1588332000000|2020-05-01 11:20:00|9430.2|9424.2|9416.3|9410.3|9431.7|9425.7|9415.6|9409.6|0
1588332300000|2020-05-01 11:25:00|9415.9|9409.9|9418.5|9412.5|9421.5|9415.5|9414.1|9408.1|0
1588332600000|2020-05-01 11:30:00|9417|9411|9420.8|9414.8|9423.7|9417.7|9411.8|9405.8|0
1588332900000|2020-05-01 11:35:00|9421.5|9415.5|9425.2|9419.2|9425.2|9419.2|9420.8|9414.8|0
1588333200000|2020-05-01 11:40:00|9424.8|9418.8|9433.9|9427.9|9436.5|9430.5|9424.5|9418.5|0
1588333500000|2020-05-01 11:45:00|9434.2|9428.2|9440.6|9434.6|9445|9439|9433.1|9427.1|0
1588333800000|2020-05-01 11:50:00|9439.8|9433.8|9439.8|9433.8|9443.5|9437.5|9436.8|9430.8|0
1588334100000|2020-05-01 11:55:00|9439.1|9433.1|9437.4|9431.4|9439.8|9433.8|9433.7|9427.7|0
1588334400000|2020-05-01 12:00:00|9438.2|9432.2|9426.4|9420.4|9438.9|9432.9|9424|9418|0
1588334700000|2020-05-01 12:05:00|9427.1|9421.1|9435.7|9429.7|9438.6|9432.6|9424.1|9418.1|0
1588335000000|2020-05-01 12:10:00|9436.4|9430.4|9431.9|9425.9|9440.1|9434.1|9431.2|9425.2|0
1588335300000|2020-05-01 12:15:00|9431.2|9425.2|9425.4|9419.4|9432.7|9426.7|9424.5|9418.5|0
1588335600000|2020-05-01 12:20:00|9426.1|9420.1|9422.4|9416.4|9431.3|9425.3|9421.7|9415.7|0
1588335900000|2020-05-01 12:25:00|9423.2|9417.2|9432.1|9426.1|9432.8|9426.8|9420.9|9414.9|0
1588336200000|2020-05-01 12:30:00|9431.3|9425.3|9431.3|9425.3|9438|9432|9429.1|9423.1|0
1588336500000|2020-05-01 12:35:00|9432.1|9426.1|9431.3|9425.3|9435.8|9429.8|9426.1|9420.1|0
1588336800000|2020-05-01 12:40:00|9432.1|9426.1|9429.1|9423.1|9434.3|9428.3|9427.6|9421.6|0
1588337100000|2020-05-01 12:45:00|9428.4|9422.4|9429.7|9423.7|9439.5|9433.5|9426.1|9420.1|0
1588337400000|2020-05-01 12:50:00|9430.1|9424.1|9430.7|9424.7|9431.2|9425.2|9423.2|9417.2|0
1588337700000|2020-05-01 12:55:00|9431.5|9425.5|9432.7|9426.7|9435.8|9429.8|9428.5|9422.5|0
1588338000000|2020-05-01 13:00:00|9431.2|9425.2|9433.4|9427.4|9434.2|9428.2|9426|9420|0
1588338300000|2020-05-01 13:05:00|9431.2|9425.2|9434.1|9428.1|9437.9|9431.9|9428.2|9422.2|0
1588338600000|2020-05-01 13:10:00|9434.9|9428.9|9446.1|9440.1|9446.9|9440.9|9432.7|9426.7|0
1588338900000|2020-05-01 13:15:00|9446.5|9440.5|9459.5|9453.5|9461.7|9455.7|9444.6|9438.6|0
1588339200000|2020-05-01 13:20:00|9460.3|9454.3|9454.2|9448.2|9465.4|9459.4|9454.2|9448.2|0
1588339500000|2020-05-01 13:25:00|9454.9|9448.9|9454.9|9448.9|9457.2|9451.2|9449.7|9443.7|0
1588339800000|2020-05-01 13:30:00|9454.2|9448.2|9473.7|9467.7|9476.5|9470.5|9445.3|9439.3|0
1588340100000|2020-05-01 13:35:00|9472.9|9466.9|9437.3|9431.3|9474.4|9468.4|9436.5|9430.5|0
1588340400000|2020-05-01 13:40:00|9438|9432|9441.4|9435.4|9445.4|9439.4|9432.1|9426.1|0
1588340700000|2020-05-01 13:45:00|9441.7|9435.7|9447.7|9441.7|9449.2|9443.2|9435.8|9429.8|0
1588341000000|2020-05-01 13:50:00|9448.4|9442.4|9431.4|9425.4|9451.4|9445.4|9427.6|9421.6|0
1588341300000|2020-05-01 13:55:00|9430.6|9424.6|9446.2|9440.2|9448.4|9442.4|9430.6|9424.6|0
1588341600000|2020-05-01 14:00:00|9455.1|9449.1|9458.1|9452.1|9472.8|9466.8|9438.7|9432.7|0
1588341900000|2020-05-01 14:05:00|9458.9|9452.9|9456.9|9450.9|9470.7|9464.7|9452.2|9446.2|0
1588342200000|2020-05-01 14:10:00|9456.1|9450.1|9444.9|9438.9|9456.1|9450.1|9434.6|9428.6|0
1588342500000|2020-05-01 14:15:00|9444.1|9438.1|9428.7|9422.7|9450.9|9444.9|9427.2|9421.2|0
1588342800000|2020-05-01 14:20:00|9427.2|9421.2|9425|9419|9434.6|9428.6|9419.8|9413.8|0
1588343100000|2020-05-01 14:25:00|9425.7|9419.7|9443.5|9437.5|9445|9439|9425|9419|0
1588343400000|2020-05-01 14:30:00|9446.5|9440.5|9447.2|9441.2|9453.2|9447.2|9431.6|9425.6|0
1588343700000|2020-05-01 14:35:00|9448.7|9442.7|9455.3|9449.3|9463.6|9457.6|9446.5|9440.5|0
1588344000000|2020-05-01 14:40:00|9454.5|9448.5|9452.3|9446.3|9462.7|9456.7|9450.1|9444.1|0
1588344300000|2020-05-01 14:45:00|9451.6|9445.6|9456.8|9450.8|9460.5|9454.5|9447.8|9441.8|0
1588344600000|2020-05-01 14:50:00|9457.9|9451.9|9450.8|9444.8|9464.9|9458.9|9449.3|9443.3|0
1588344900000|2020-05-01 14:55:00|9451.6|9445.6|9446.4|9440.4|9462|9456|9444.1|9438.1|0
1588345200000|2020-05-01 15:00:00|9447.1|9441.1|9434.5|9428.5|9447.1|9441.1|9434.5|9428.5|0
1588345500000|2020-05-01 15:05:00|9433.7|9427.7|9436.7|9430.7|9438.2|9432.2|9428.5|9422.5|0
1588345800000|2020-05-01 15:10:00|9436|9430|9440.4|9434.4|9441.9|9435.9|9432.3|9426.3|0
1588346100000|2020-05-01 15:15:00|9439.7|9433.7|9421.9|9415.9|9440.4|9434.4|9421.9|9415.9|0
1588346400000|2020-05-01 15:20:00|9421.1|9415.1|9417.4|9411.4|9428.5|9422.5|9417.4|9411.4|0
1588346700000|2020-05-01 15:25:00|9418.1|9412.1|9410.8|9404.8|9422|9416|9410.8|9404.8|0
1588347000000|2020-05-01 15:30:00|9411.5|9405.5|9402.8|9396.8|9411.5|9405.5|9401.3|9395.3|0
1588347300000|2020-05-01 15:35:00|9403.5|9397.5|9413.2|9407.2|9413.5|9407.5|9402|9396|0
1588347600000|2020-05-01 15:40:00|9412.4|9406.4|9402.8|9396.8|9413.2|9407.2|9402.8|9396.8|0
1588347900000|2020-05-01 15:45:00|9403.1|9397.1|9382.2|9376.2|9403.9|9397.9|9381|9375|0
1588348200000|2020-05-01 15:50:00|9382.5|9376.5|9375.7|9369.7|9382.5|9376.5|9371.2|9365.2|0
1588348500000|2020-05-01 15:55:00|9376.4|9370.4|9376.5|9370.5|9378.7|9372.7|9368.3|9362.3|0
1588348800000|2020-05-01 16:00:00|9375.7|9369.7|9356.8|9350.8|9375.7|9369.7|9356.8|9350.8|0
1588349100000|2020-05-01 16:05:00|9356.1|9350.1|9366.9|9360.9|9371.7|9365.7|9355.3|9349.3|0
1588349400000|2020-05-01 16:10:00|9367.7|9361.7|9385|9379|9385|9379|9367.7|9361.7|0
1588349700000|2020-05-01 16:15:00|9385.7|9379.7|9374|9368|9385.7|9379.7|9372.5|9366.5|0
1588350000000|2020-05-01 16:20:00|9375.5|9369.5|9371|9365|9382.1|9376.1|9369.5|9363.5|0
1588350300000|2020-05-01 16:25:00|9370.3|9364.3|9365.8|9359.8|9375.5|9369.5|9365.8|9359.8|0
1588350600000|2020-05-01 16:30:00|9366.5|9360.5|9376.2|9370.2|9376.2|9370.2|9358.4|9352.4|0
1588350900000|2020-05-01 16:35:00|9376.9|9370.9|9364.1|9358.1|9376.9|9370.9|9362.1|9356.1|0
1588351200000|2020-05-01 16:40:00|9363.3|9357.3|9357.1|9351.1|9367.8|9361.8|9348.3|9342.3|0
1588351500000|2020-05-01 16:45:00|9357.5|9351.5|9368.9|9362.9|9371.2|9365.2|9357.1|9351.1|0
1588351800000|2020-05-01 16:50:00|9369.3|9363.3|9374|9368|9376.2|9370.2|9366.6|9360.6|0
1588352100000|2020-05-01 16:55:00|9374.7|9368.7|9372.5|9366.5|9377.7|9371.7|9370.3|9364.3|0
1588352400000|2020-05-01 17:00:00|9373.2|9367.2|9384.5|9378.5|9385.3|9379.3|9371.8|9365.8|0
1588352700000|2020-05-01 17:05:00|9383.8|9377.8|9372|9366|9385.3|9379.3|9372|9366|0
1588353000000|2020-05-01 17:10:00|9372.8|9366.8|9363.9|9357.9|9377.2|9371.2|9363.9|9357.9|0
1588353300000|2020-05-01 17:15:00|9364.6|9358.6|9353.9|9347.9|9368.3|9362.3|9350.9|9344.9|0
1588353600000|2020-05-01 17:20:00|9353.1|9347.1|9350|9344|9359.7|9353.7|9348.7|9342.7|0
1588353900000|2020-05-01 17:25:00|9350.8|9344.8|9367.6|9361.6|9369.1|9363.1|9350.8|9344.8|0
1588354200000|2020-05-01 17:30:00|9368.4|9362.4|9362.4|9356.4|9375.8|9369.8|9362.4|9356.4|0
1588354500000|2020-05-01 17:35:00|9361.6|9355.6|9352|9346|9361.6|9355.6|9351.2|9345.2|0
1588354800000|2020-05-01 17:40:00|9352.7|9346.7|9357.2|9351.2|9360.2|9354.2|9349.8|9343.8|0
1588355100000|2020-05-01 17:45:00|9357.6|9351.6|9353.5|9347.5|9357.6|9351.6|9346|9340|0
1588355400000|2020-05-01 17:50:00|9352.7|9346.7|9349.9|9343.9|9357.9|9351.9|9348.4|9342.4|0
1588355700000|2020-05-01 17:55:00|9350.6|9344.6|9357.9|9351.9|9358|9352|9349.9|9343.9|0
1588356000000|2020-05-01 18:00:00|9357.2|9351.2|9363.9|9357.9|9366.8|9360.8|9346.8|9340.8|0
1588356300000|2020-05-01 18:05:00|9364.6|9358.6|9357.9|9351.9|9369.1|9363.1|9356.4|9350.4|0
1588356600000|2020-05-01 18:10:00|9358.7|9352.7|9352|9346|9362.4|9356.4|9350.5|9344.5|0
1588356900000|2020-05-01 18:15:00|9352.7|9346.7|9363.9|9357.9|9364.6|9358.6|9350.5|9344.5|0
1588357200000|2020-05-01 18:20:00|9364.6|9358.6|9380.2|9374.2|9381.7|9375.7|9363.9|9357.9|0
1588357500000|2020-05-01 18:25:00|9381|9375|9380.6|9374.6|9383.9|9377.9|9376.5|9370.5|0
1588357800000|2020-05-01 18:30:00|9381|9375|9372.7|9366.7|9381|9375|9369.8|9363.8|0
1588358100000|2020-05-01 18:35:00|9373.4|9367.4|9377.9|9371.9|9380.1|9374.1|9369.7|9363.7|0
1588358400000|2020-05-01 18:40:00|9377.1|9371.1|9370.4|9364.4|9381.6|9375.6|9369.7|9363.7|0
1588358700000|2020-05-01 18:45:00|9370.1|9364.1|9371.2|9365.2|9376.4|9370.4|9366.7|9360.7|0
1588359000000|2020-05-01 18:50:00|9370.4|9364.4|9371.2|9365.2|9371.2|9365.2|9360.8|9354.8|0
1588359300000|2020-05-01 18:55:00|9372.7|9366.7|9375.6|9369.6|9377.9|9371.9|9368.2|9362.2|0
1588359600000|2020-05-01 19:00:00|9376.4|9370.4|9372.7|9366.7|9384.6|9378.6|9369.7|9363.7|0
1588359900000|2020-05-01 19:05:00|9371.9|9365.9|9377.5|9371.5|9379.4|9373.4|9367.5|9361.5|0
1588360200000|2020-05-01 19:10:00|9377.9|9371.9|9393.5|9387.5|9396.5|9390.5|9373.4|9367.4|0
1588360500000|2020-05-01 19:15:00|9392.7|9386.7|9396.3|9390.3|9400.9|9394.9|9392|9386|0
1588360800000|2020-05-01 19:20:00|9396|9390|9386.7|9380.7|9400.8|9394.8|9386.7|9380.7|0
1588361100000|2020-05-01 19:25:00|9385.9|9379.9|9377.9|9371.9|9386.7|9380.7|9372.7|9366.7|0
1588361400000|2020-05-01 19:30:00|9378.7|9372.7|9366.9|9360.9|9383.9|9377.9|9365.5|9359.5|0
1588361700000|2020-05-01 19:35:00|9366.2|9360.2|9372.9|9366.9|9374.4|9368.4|9360.3|9354.3|0
1588362000000|2020-05-01 19:40:00|9373.7|9367.7|9373|9367|9384.9|9378.9|9364.8|9358.8|0
1588362300000|2020-05-01 19:45:00|9372.2|9366.2|9378.9|9372.9|9381.2|9375.2|9358.1|9352.1|0
1588362600000|2020-05-01 19:50:00|9367.8|9361.8|9350.5|9344.5|9371.5|9365.5|9349|9343|0
1588362900000|2020-05-01 19:55:00|9352|9346|9381.8|9375.8|9382.4|9376.4|9350.5|9344.5|0
1588543200000|2020-05-03 22:00:00|9361.6|9355.6|9363.2|9357.2|9369.5|9363.5|9360.7|9354.7|0
1588543500000|2020-05-03 22:05:00|9363.4|9357.4|9379.8|9373.8|9382.6|9376.6|9363.4|9357.4|0
1588543800000|2020-05-03 22:10:00|9379.7|9373.7|9380.6|9374.6|9390.1|9384.1|9374|9368|0
1588544100000|2020-05-03 22:15:00|9380.7|9374.7|9379.6|9373.6|9386.5|9380.5|9372.4|9366.4|0
1588544400000|2020-05-03 22:20:00|9379.5|9373.5|9369.9|9363.9|9380.2|9374.2|9368.4|9362.4|0
1588544700000|2020-05-03 22:25:00|9370|9364|9363.5|9357.5|9373.8|9367.8|9356.1|9350.1|0
1588545000000|2020-05-03 22:30:00|9363.2|9357.2|9365.4|9359.4|9370.8|9364.8|9360.2|9354.2|0
1588545300000|2020-05-03 22:35:00|9365.5|9359.5|9351.5|9345.5|9366|9360|9349.5|9343.5|0
1588545600000|2020-05-03 22:40:00|9351.6|9345.6|9343.1|9337.1|9358.5|9352.5|9343|9337|0
1588545900000|2020-05-03 22:45:00|9343.2|9337.2|9351.1|9345.1|9352.8|9346.8|9340.5|9334.5|0
1588546200000|2020-05-03 22:50:00|9351.4|9345.4|9349.9|9343.9|9352.8|9346.8|9343.3|9337.3|0
1588546500000|2020-05-03 22:55:00|9349.7|9343.7|9354.8|9348.8|9356|9350|9345.9|9339.9|0
1588546800000|2020-05-03 23:00:00|9354.9|9348.9|9353.4|9347.4|9364.3|9358.3|9352|9346|0
1588547100000|2020-05-03 23:05:00|9353.3|9347.3|9355.4|9349.4|9358.9|9352.9|9341.7|9335.7|0
1588547400000|2020-05-03 23:10:00|9355.3|9349.3|9360.5|9354.5|9362.5|9356.5|9349.9|9343.9|0
1588547700000|2020-05-03 23:15:00|9360.6|9354.6|9362.5|9356.5|9366.5|9360.5|9358|9352|0
1588548000000|2020-05-03 23:20:00|9362.3|9356.3|9363.1|9357.1|9364|9358|9358.8|9352.8|0
1588548300000|2020-05-03 23:25:00|9363|9357|9362.9|9356.9|9366.4|9360.4|9359.4|9353.4|0
1588548600000|2020-05-03 23:30:00|9363|9357|9346.5|9340.5|9363.5|9357.5|9346.5|9340.5|0
1588548900000|2020-05-03 23:35:00|9346.2|9340.2|9346.5|9340.5|9346.8|9340.8|9338.8|9332.8|0
1588549200000|2020-05-03 23:40:00|9346.3|9340.3|9331.8|9325.8|9346.6|9340.6|9331.2|9325.2|0
1588549500000|2020-05-03 23:45:00|9331.9|9325.9|9335|9329|9335.8|9329.8|9326.6|9320.6|0
1588549800000|2020-05-03 23:50:00|9334.8|9328.8|9331.5|9325.5|9335.8|9329.8|9330.9|9324.9|0
1588550100000|2020-05-03 23:55:00|9331.4|9325.4|9335.8|9329.8|9337.1|9331.1|9331.1|9325.1|0
1588550400000|2020-05-04 00:00:00|9336|9330|9341.2|9335.2|9347|9341|9335.8|9329.8|0
1588550700000|2020-05-04 00:05:00|9341.3|9335.3|9340.4|9334.4|9345.5|9339.5|9337.8|9331.8|0
1588551000000|2020-05-04 00:10:00|9340.7|9334.7|9351.6|9345.6|9351.6|9345.6|9338.4|9332.4|0
1588551300000|2020-05-04 00:15:00|9351.8|9345.8|9351.8|9345.8|9363.4|9357.4|9324.9|9318.9|0
1588551600000|2020-05-04 00:20:00|9352.4|9346.4|9349.2|9343.2|9360.5|9354.5|9349.1|9343.1|0
1588551900000|2020-05-04 00:25:00|9349.1|9343.1|9345.8|9339.8|9353.5|9347.5|9342.9|9336.9|0
1588552200000|2020-05-04 00:30:00|9345.7|9339.7|9342.7|9336.7|9357.5|9351.5|9342.6|9336.6|0
1588552500000|2020-05-04 00:35:00|9342.6|9336.6|9339.1|9333.1|9348.7|9342.7|9339|9333|0
1588552800000|2020-05-04 00:40:00|9339|9333|9341|9335|9352.2|9346.2|9335.1|9329.1|0
1588553100000|2020-05-04 00:45:00|9341.1|9335.1|9334.4|9328.4|9349.4|9343.4|9329.2|9323.2|0
1588553400000|2020-05-04 00:50:00|9334.2|9328.2|9312.9|9306.9|9334.3|9328.3|9308.7|9302.7|0
1588553700000|2020-05-04 00:55:00|9311.5|9305.5|9328.4|9322.4|9328.7|9322.7|9307.1|9301.1|0
1588554000000|2020-05-04 01:00:00|9328.5|9322.5|9345.8|9339.8|9345.9|9339.9|9328.5|9322.5|0
1588554300000|2020-05-04 01:05:00|9345.9|9339.9|9346.1|9340.1|9355|9349|9345.8|9339.8|0
1588554600000|2020-05-04 01:10:00|9346.2|9340.2|9346.8|9340.8|9349.8|9343.8|9334.7|9328.7|0
1588554900000|2020-05-04 01:15:00|9346.7|9340.7|9361.9|9355.9|9364.9|9358.9|9342.3|9336.3|0
1588555200000|2020-05-04 01:20:00|9362|9356|9350.4|9344.4|9365|9359|9350.3|9344.3|0
1588555500000|2020-05-04 01:25:00|9350.5|9344.5|9364.9|9358.9|9364.9|9358.9|9350.4|9344.4|0
1588555800000|2020-05-04 01:30:00|9364.8|9358.8|9364.5|9358.5|9370.3|9364.3|9364.3|9358.3|0
1588556100000|2020-05-04 01:35:00|9364.4|9358.4|9359.6|9353.6|9366.5|9360.5|9356.6|9350.6|0
1588556400000|2020-05-04 01:40:00|9358.5|9352.5|9356.8|9350.8|9367.9|9361.9|9355.2|9349.2|0
1588556700000|2020-05-04 01:45:00|9356.9|9350.9|9344.2|9338.2|9359.7|9353.7|9338|9332|0
1588557000000|2020-05-04 01:50:00|9344.3|9338.3|9358.5|9352.5|9359.1|9353.1|9338.6|9332.6|0
1588557300000|2020-05-04 01:55:00|9358.6|9352.6|9361.8|9355.8|9365|9359|9358.3|9352.3|0
1588557600000|2020-05-04 02:00:00|9361.9|9355.9|9361.5|9355.5|9361.9|9355.9|9355.9|9349.9|0
1588557900000|2020-05-04 02:05:00|9361.6|9355.6|9353.3|9347.3|9361.6|9355.6|9353|9347|0
1588558200000|2020-05-04 02:10:00|9353.2|9347.2|9341.8|9335.8|9353.2|9347.2|9341.4|9335.4|0
1588558500000|2020-05-04 02:15:00|9341.7|9335.7|9350.4|9344.4|9353.3|9347.3|9338.8|9332.8|0
1588558800000|2020-05-04 02:20:00|9350.5|9344.5|9350.2|9344.2|9358.8|9352.8|9350|9344|0
1588559100000|2020-05-04 02:25:00|9350.3|9344.3|9361.5|9355.5|9364.4|9358.4|9350.2|9344.2|0
1588559400000|2020-05-04 02:30:00|9362.1|9356.1|9369.5|9363.5|9369.5|9363.5|9361.3|9355.3|0
1588559700000|2020-05-04 02:35:00|9369.4|9363.4|9370.1|9364.1|9370.3|9364.3|9366.6|9360.6|0
1588560000000|2020-05-04 02:40:00|9370.2|9364.2|9367.7|9361.7|9373.5|9367.5|9365|9359|0
1588560300000|2020-05-04 02:45:00|9367.6|9361.6|9367.6|9361.6|9367.8|9361.8|9362.1|9356.1|0
1588560600000|2020-05-04 02:50:00|9367.5|9361.5|9364.8|9358.8|9367.9|9361.9|9364.7|9358.7|0
1588560900000|2020-05-04 02:55:00|9364.7|9358.7|9357.1|9351.1|9364.9|9358.9|9354|9348|0
1588561200000|2020-05-04 03:00:00|9357.2|9351.2|9367.2|9361.2|9367.2|9361.2|9357.1|9351.1|0
1588561500000|2020-05-04 03:05:00|9367.1|9361.1|9376.1|9370.1|9386.1|9380.1|9357.9|9351.9|0
1588561800000|2020-05-04 03:10:00|9376.2|9370.2|9376|9370|9384.4|9378.4|9375.8|9369.8|0
1588562100000|2020-05-04 03:15:00|9376.1|9370.1|9373|9367|9376.2|9370.2|9370.2|9364.2|0
1588562400000|2020-05-04 03:20:00|9373.1|9367.1|9373.3|9367.3|9375.9|9369.9|9364.4|9358.4|0
1588562700000|2020-05-04 03:25:00|9373.2|9367.2|9368.6|9362.6|9376.3|9370.3|9368.5|9362.5|0
1588563000000|2020-05-04 03:30:00|9368.7|9362.7|9371.4|9365.4|9374.4|9368.4|9368.5|9362.5|0
1588563300000|2020-05-04 03:35:00|9371.5|9365.5|9377.6|9371.6|9380.3|9374.3|9370.2|9364.2|0
1588563600000|2020-05-04 03:40:00|9377.7|9371.7|9387.5|9381.5|9387.7|9381.7|9377.5|9371.5|0
1588563900000|2020-05-04 03:45:00|9387.6|9381.6|9387.4|9381.4|9396.1|9390.1|9387.3|9381.3|0
1588564200000|2020-05-04 03:50:00|9387.5|9381.5|9394.5|9388.5|9396.4|9390.4|9387.2|9381.2|0
1588564500000|2020-05-04 03:55:00|9393.9|9387.9|9394.8|9388.8|9397.4|9391.4|9391.6|9385.6|0
1588564800000|2020-05-04 04:00:00|9394.7|9388.7|9391.7|9385.7|9394.7|9388.7|9388.8|9382.8|0
1588565100000|2020-05-04 04:05:00|9390.6|9384.6|9397.1|9391.1|9400.5|9394.5|9389.1|9383.1|0
1588565400000|2020-05-04 04:10:00|9397.2|9391.2|9392.6|9386.6|9397.2|9391.2|9391.3|9385.3|0
1588565700000|2020-05-04 04:15:00|9392.5|9386.5|9385.6|9379.6|9392.8|9386.8|9382.7|9376.7|0
1588566000000|2020-05-04 04:20:00|9385.5|9379.5|9385.3|9379.3|9388.1|9382.1|9382.7|9376.7|0
1588566300000|2020-05-04 04:25:00|9385.2|9379.2|9374.3|9368.3|9393.9|9387.9|9374.3|9368.3|0
1588566600000|2020-05-04 04:30:00|9374.2|9368.2|9379.1|9373.1|9384|9378|9371.1|9365.1|0
1588566900000|2020-05-04 04:35:00|9377.8|9371.8|9380.4|9374.4|9383.2|9377.2|9377.5|9371.5|0
1588567200000|2020-05-04 04:40:00|9380.5|9374.5|9386.3|9380.3|9387.6|9381.6|9380.4|9374.4|0
1588567500000|2020-05-04 04:45:00|9386.2|9380.2|9393.7|9387.7|9395.2|9389.2|9386.2|9380.2|0
1588567800000|2020-05-04 04:50:00|9393.1|9387.1|9380.8|9374.8|9393.1|9387.1|9379.3|9373.3|0
1588568100000|2020-05-04 04:55:00|9380.3|9374.3|9382.3|9376.3|9389.6|9383.6|9379.5|9373.5|0
1588568400000|2020-05-04 05:00:00|9382.4|9376.4|9376.4|9370.4|9388.1|9382.1|9376.4|9370.4|0
1588568700000|2020-05-04 05:05:00|9376.5|9370.5|9381.5|9375.5|9381.6|9375.6|9376.3|9370.3|0
1588569000000|2020-05-04 05:10:00|9381.6|9375.6|9390.6|9384.6|9393.6|9387.6|9381.6|9375.6|0
1588569300000|2020-05-04 05:15:00|9390.7|9384.7|9391.9|9385.9|9394.3|9388.3|9385.7|9379.7|0
1588569600000|2020-05-04 05:20:00|9392|9386|9389.5|9383.5|9393.3|9387.3|9387.7|9381.7|0
1588569900000|2020-05-04 05:25:00|9389.4|9383.4|9390.3|9384.3|9393.5|9387.5|9383.8|9377.8|0
1588570200000|2020-05-04 05:30:00|9390.9|9384.9|9380|9374|9391.7|9385.7|9378.6|9372.6|0
1588570500000|2020-05-04 05:35:00|9380.1|9374.1|9376.9|9370.9|9390.9|9384.9|9376.9|9370.9|0
1588570800000|2020-05-04 05:40:00|9377|9371|9375.3|9369.3|9379|9373|9370.9|9364.9|0
1588571100000|2020-05-04 05:45:00|9374.8|9368.8|9370.6|9364.6|9376|9370|9364.5|9358.5|0
1588571400000|2020-05-04 05:50:00|9371.1|9365.1|9368.9|9362.9|9380.2|9374.2|9367.3|9361.3|0
1588571700000|2020-05-04 05:55:00|9367.8|9361.8|9395.9|9389.9|9396.1|9390.1|9366.2|9360.2|0
1588572000000|2020-05-04 06:00:00|9413.2|9411.2|9331.2|9329.2|9421.7|9419.7|9327.7|9325.7|945
1588572300000|2020-05-04 06:05:00|9331.7|9329.7|9368.7|9366.7|9381.7|9379.7|9331.2|9329.2|379
1588572600000|2020-05-04 06:10:00|9369.2|9367.2|9386.2|9384.2|9386.2|9384.2|9369.2|9367.2|200
1588572900000|2020-05-04 06:15:00|9385.7|9383.7|9386.7|9384.7|9389.7|9387.7|9379.2|9377.2|156
1588573200000|2020-05-04 06:20:00|9386.2|9384.2|9400.2|9398.2|9403.7|9401.7|9385.2|9383.2|119
1588573500000|2020-05-04 06:25:00|9400.7|9398.7|9387.7|9385.7|9405.2|9403.2|9387.7|9385.7|121
1588573800000|2020-05-04 06:30:00|9385.2|9383.2|9393.7|9391.7|9396.7|9394.7|9383.2|9381.2|99
1588574100000|2020-05-04 06:35:00|9394.2|9392.2|9411.2|9409.2|9413.7|9411.7|9393.7|9391.7|81
1588574400000|2020-05-04 06:40:00|9411.7|9409.7|9412.7|9410.7|9423.2|9421.2|9410.7|9408.7|144
1588574700000|2020-05-04 06:45:00|9413.2|9411.2|9422.7|9420.7|9436.7|9434.7|9412.7|9410.7|232
1588575000000|2020-05-04 06:50:00|9423.2|9421.2|9424.7|9422.7|9440.7|9438.7|9422.2|9420.2|227
1588575300000|2020-05-04 06:55:00|9424.2|9422.2|9448.2|9446.2|9448.2|9446.2|9422.7|9420.7|401
1588575600000|2020-05-04 07:00:00|9447.7|9445.7|9446.7|9444.7|9467.7|9465.7|9430.2|9428.2|1587
1588575900000|2020-05-04 07:05:00|9447.2|9445.2|9448.7|9446.7|9453.7|9451.7|9422.7|9420.7|1493
1588576200000|2020-05-04 07:10:00|9449.7|9447.7|9438.7|9436.7|9454.7|9452.7|9433.2|9431.2|1245
1588576500000|2020-05-04 07:15:00|9438.2|9436.2|9412.2|9410.2|9441.2|9439.2|9410.2|9408.2|467
1588576800000|2020-05-04 07:20:00|9412.7|9410.7|9413.7|9411.7|9413.7|9411.7|9397.7|9395.7|771
1588577100000|2020-05-04 07:25:00|9413.2|9411.2|9405.7|9403.7|9419.2|9417.2|9401.2|9399.2|620
1588577400000|2020-05-04 07:30:00|9405.2|9403.2|9430.2|9428.2|9437.2|9435.2|9402.7|9400.7|763
1588577700000|2020-05-04 07:35:00|9429.7|9427.7|9442.7|9440.7|9442.7|9440.7|9422.7|9420.7|466
1588578000000|2020-05-04 07:40:00|9443.9|9441.9|9446.9|9444.9|9458.4|9456.4|9442.4|9440.4|400
1588578300000|2020-05-04 07:45:00|9447.4|9445.4|9452.9|9450.9|9453.4|9451.4|9442.9|9440.9|258
1588578600000|2020-05-04 07:50:00|9452.4|9450.4|9445.4|9443.4|9456.9|9454.9|9442.4|9440.4|310
1588578900000|2020-05-04 07:55:00|9445.9|9443.9|9430.4|9428.4|9450.9|9448.9|9428.4|9426.4|293
1588579200000|2020-05-04 08:00:00|9431.9|9429.9|9446.4|9444.4|9451.9|9449.9|9429.9|9427.9|289
1588579500000|2020-05-04 08:05:00|9446.9|9444.9|9434.9|9432.9|9448.9|9446.9|9430.9|9428.9|336
1588579800000|2020-05-04 08:10:00|9435.4|9433.4|9428.9|9426.9|9436.4|9434.4|9422.9|9420.9|292
1588580100000|2020-05-04 08:15:00|9428.4|9426.4|9423.4|9421.4|9435.4|9433.4|9422.9|9420.9|156
1588580400000|2020-05-04 08:20:00|9422.9|9420.9|9419.4|9417.4|9428.4|9426.4|9414.9|9412.9|241
1588580700000|2020-05-04 08:25:00|9418.9|9416.9|9422.4|9420.4|9429.4|9427.4|9417.9|9415.9|189
1588581000000|2020-05-04 08:30:00|9422.9|9420.9|9408.4|9406.4|9423.4|9421.4|9406.9|9404.9|212
1588581300000|2020-05-04 08:35:00|9407.9|9405.9|9412.9|9410.9|9413.9|9411.9|9405.4|9403.4|142
1588581600000|2020-05-04 08:40:00|9412.4|9410.4|9430.4|9428.4|9431.4|9429.4|9410.9|9408.9|333
1588581900000|2020-05-04 08:45:00|9429.9|9427.9|9436.9|9434.9|9444.9|9442.9|9429.9|9427.9|224
1588582200000|2020-05-04 08:50:00|9437.4|9435.4|9427.9|9425.9|9437.4|9435.4|9421.9|9419.9|274
1588582500000|2020-05-04 08:55:00|9427.4|9425.4|9421.9|9419.9|9429.4|9427.4|9419.4|9417.4|160
1588582800000|2020-05-04 09:00:00|9421.4|9419.4|9402.4|9400.4|9422.4|9420.4|9402.4|9400.4|301
1588583100000|2020-05-04 09:05:00|9401.9|9399.9|9404.9|9402.9|9405.9|9403.9|9398.4|9396.4|174
1588583400000|2020-05-04 09:10:00|9404.4|9402.4|9405.9|9403.9|9406.4|9404.4|9397.9|9395.9|249
1588583700000|2020-05-04 09:15:00|9405.4|9403.4|9399.9|9397.9|9405.9|9403.9|9398.9|9396.9|248
1588584000000|2020-05-04 09:20:00|9399.4|9397.4|9393.4|9391.4|9403.9|9401.9|9390.4|9388.4|164
1588584300000|2020-05-04 09:25:00|9393.9|9391.9|9398.9|9396.9|9401.9|9399.9|9388.9|9386.9|155
1588584600000|2020-05-04 09:30:00|9398.4|9396.4|9400.9|9398.9|9404.9|9402.9|9397.4|9395.4|153
1588584900000|2020-05-04 09:35:00|9400.4|9398.4|9398.4|9396.4|9404.4|9402.4|9396.4|9394.4|188
1588585200000|2020-05-04 09:40:00|9399.4|9397.4|9401.9|9399.9|9405.9|9403.9|9398.9|9396.9|84
1588585500000|2020-05-04 09:45:00|9401.4|9399.4|9410.4|9408.4|9411.9|9409.9|9401.4|9399.4|153
1588585800000|2020-05-04 09:50:00|9409.9|9407.9|9418.9|9416.9|9419.9|9417.9|9409.9|9407.9|131
1588586100000|2020-05-04 09:55:00|9417.9|9415.9|9424.4|9422.4|9425.4|9423.4|9414.9|9412.9|84
1588586400000|2020-05-04 10:00:00|9424.9|9422.9|9422.9|9420.9|9428.4|9426.4|9417.4|9415.4|125
1588586700000|2020-05-04 10:05:00|9423.4|9421.4|9421.9|9419.9|9427.9|9425.9|9420.4|9418.4|77
1588587000000|2020-05-04 10:10:00|9421.4|9419.4|9428.9|9426.9|9429.9|9427.9|9417.9|9415.9|244
1588587300000|2020-05-04 10:15:00|9429.4|9427.4|9438.4|9436.4|9438.4|9436.4|9427.9|9425.9|184
1588587600000|2020-05-04 10:20:00|9437.9|9435.9|9439.9|9437.9|9441.9|9439.9|9435.4|9433.4|258
1588587900000|2020-05-04 10:25:00|9440.9|9438.9|9427.9|9425.9|9441.4|9439.4|9427.9|9425.9|137
1588588200000|2020-05-04 10:30:00|9428.4|9426.4|9430.4|9428.4|9436.9|9434.9|9426.4|9424.4|128
1588588500000|2020-05-04 10:35:00|9430.9|9428.9|9425.4|9423.4|9432.9|9430.9|9424.4|9422.4|67
1588588800000|2020-05-04 10:40:00|9425.9|9423.9|9440.4|9438.4|9441.9|9439.9|9424.4|9422.4|130
1588589100000|2020-05-04 10:45:00|9438.9|9436.9|9443.4|9441.4|9444.9|9442.9|9436.9|9434.9|66
1588589400000|2020-05-04 10:50:00|9443.9|9441.9|9434.9|9432.9|9444.4|9442.4|9432.9|9430.9|190
1588589700000|2020-05-04 10:55:00|9434.4|9432.4|9438.9|9436.9|9441.4|9439.4|9434.4|9432.4|99
1588590000000|2020-05-04 11:00:00|9439.4|9437.4|9438.9|9436.9|9439.9|9437.9|9430.9|9428.9|93
1588590300000|2020-05-04 11:05:00|9438.4|9436.4|9433.4|9431.4|9441.9|9439.9|9429.4|9427.4|80
1588590600000|2020-05-04 11:10:00|9433.9|9431.9|9443.9|9441.9|9444.4|9442.4|9433.4|9431.4|48
1588590900000|2020-05-04 11:15:00|9443.4|9441.4|9446.9|9444.9|9449.9|9447.9|9438.9|9436.9|118
1588591200000|2020-05-04 11:20:00|9446.4|9444.4|9438.9|9436.9|9449.9|9447.9|9436.9|9434.9|189
1588591500000|2020-05-04 11:25:00|9440.4|9438.4|9450.9|9448.9|9452.9|9450.9|9438.9|9436.9|134
1588591800000|2020-05-04 11:30:00|9451.4|9449.4|9447.9|9445.9|9452.9|9450.9|9446.9|9444.9|139
1588592100000|2020-05-04 11:35:00|9447.4|9445.4|9457.9|9455.9|9457.9|9455.9|9444.4|9442.4|185
1588592400000|2020-05-04 11:40:00|9458.7|9456.7|9454.7|9452.7|9459.2|9457.2|9450.2|9448.2|203
1588592700000|2020-05-04 11:45:00|9455.2|9453.2|9459.7|9457.7|9461.7|9459.7|9454.7|9452.7|111
1588593000000|2020-05-04 11:50:00|9460.2|9458.2|9475.7|9473.7|9478.2|9476.2|9458.2|9456.2|394
1588593300000|2020-05-04 11:55:00|9476.7|9474.7|9473.7|9471.7|9482.2|9480.2|9473.7|9471.7|391
1588593600000|2020-05-04 12:00:00|9473.2|9471.2|9457.7|9455.7|9473.2|9471.2|9451.7|9449.7|252
1588593900000|2020-05-04 12:05:00|9457.2|9455.2|9467.2|9465.2|9467.7|9465.7|9453.2|9451.2|140
1588594200000|2020-05-04 12:10:00|9466.7|9464.7|9482.7|9480.7|9483.7|9481.7|9466.7|9464.7|275
1588594500000|2020-05-04 12:15:00|9482.2|9480.2|9473.2|9471.2|9483.7|9481.7|9472.2|9470.2|301
1588594800000|2020-05-04 12:20:00|9472.7|9470.7|9482.2|9480.2|9484.2|9482.2|9471.7|9469.7|169
1588595100000|2020-05-04 12:25:00|9481.7|9479.7|9488.7|9486.7|9492.7|9490.7|9480.2|9478.2|199
1588595400000|2020-05-04 12:30:00|9489.7|9487.7|9484.7|9482.7|9490.7|9488.7|9484.2|9482.2|213
1588595700000|2020-05-04 12:35:00|9484.2|9482.2|9471.7|9469.7|9485.2|9483.2|9471.7|9469.7|197
1588596000000|2020-05-04 12:40:00|9472.2|9470.2|9460.7|9458.7|9474.2|9472.2|9456.2|9454.2|464
1588596300000|2020-05-04 12:45:00|9461.2|9459.2|9457.7|9455.7|9461.2|9459.2|9450.2|9448.2|141
1588596600000|2020-05-04 12:50:00|9458.2|9456.2|9456.7|9454.7|9461.2|9459.2|9451.7|9449.7|75
1588596900000|2020-05-04 12:55:00|9457.2|9455.2|9472.2|9470.2|9473.2|9471.2|9456.7|9454.7|265
1588597200000|2020-05-04 13:00:00|9471.7|9469.7|9457.2|9455.2|9472.2|9470.2|9456.7|9454.7|307
1588597500000|2020-05-04 13:05:00|9456.7|9454.7|9447.7|9445.7|9458.2|9456.2|9444.2|9442.2|189
1588597800000|2020-05-04 13:10:00|9448.2|9446.2|9458.7|9456.7|9461.7|9459.7|9445.7|9443.7|308
1588598100000|2020-05-04 13:15:00|9458.2|9456.2|9445.2|9443.2|9460.2|9458.2|9444.2|9442.2|167
1588598400000|2020-05-04 13:20:00|9444.7|9442.7|9467.7|9465.7|9467.7|9465.7|9444.2|9442.2|189
1588598700000|2020-05-04 13:25:00|9467.2|9465.2|9459.2|9457.2|9474.7|9472.7|9457.2|9455.2|137
1588599000000|2020-05-04 13:30:00|9459.7|9457.7|9446.2|9444.2|9463.7|9461.7|9440.7|9438.7|421
1588599300000|2020-05-04 13:35:00|9445.7|9443.7|9436.2|9434.2|9447.2|9445.2|9432.2|9430.2|323
1588599600000|2020-05-04 13:40:00|9435.7|9433.7|9429.2|9427.2|9437.2|9435.2|9427.7|9425.7|415
1588599900000|2020-05-04 13:45:00|9428.7|9426.7|9438.2|9436.2|9440.7|9438.7|9423.7|9421.7|663
1588600200000|2020-05-04 13:50:00|9437.7|9435.7|9460.2|9458.2|9460.2|9458.2|9433.7|9431.7|295
1588600500000|2020-05-04 13:55:00|9459.7|9457.7|9475.7|9473.7|9478.2|9476.2|9458.2|9456.2|598
1588600800000|2020-05-04 14:00:00|9476.2|9474.2|9478.2|9476.2|9483.2|9481.2|9462.7|9460.7|688
1588601100000|2020-05-04 14:05:00|9478.7|9476.7|9449.7|9447.7|9482.2|9480.2|9447.7|9445.7|482
1588601400000|2020-05-04 14:10:00|9449.2|9447.2|9456.7|9454.7|9460.7|9458.7|9444.7|9442.7|467
1588601700000|2020-05-04 14:15:00|9456.2|9454.2|9465.7|9463.7|9473.7|9471.7|9456.2|9454.2|447
1588602000000|2020-05-04 14:20:00|9464.7|9462.7|9436.2|9434.2|9465.2|9463.2|9436.2|9434.2|269
1588602300000|2020-05-04 14:25:00|9436.7|9434.7|9454.7|9452.7|9456.7|9454.7|9432.2|9430.2|370
1588602600000|2020-05-04 14:30:00|9454.2|9452.2|9453.2|9451.2|9457.2|9455.2|9446.7|9444.7|509
1588602900000|2020-05-04 14:35:00|9453.7|9451.7|9461.7|9459.7|9464.2|9462.2|9452.7|9450.7|432
1588603200000|2020-05-04 14:40:00|9462.2|9460.2|9454.7|9452.7|9463.7|9461.7|9451.7|9449.7|328
1588603500000|2020-05-04 14:45:00|9455.2|9453.2|9450.7|9448.7|9459.2|9457.2|9443.7|9441.7|416
1588603800000|2020-05-04 14:50:00|9451.2|9449.2|9450.7|9448.7|9455.7|9453.7|9438.2|9436.2|368
1588604100000|2020-05-04 14:55:00|9450.2|9448.2|9437.7|9435.7|9450.2|9448.2|9431.7|9429.7|371
1588604400000|2020-05-04 15:00:00|9438.2|9436.2|9434|9432|9441.5|9439.5|9433|9431|530
1588604700000|2020-05-04 15:05:00|9433.5|9431.5|9425|9423|9443.5|9441.5|9422.5|9420.5|613
1588605000000|2020-05-04 15:10:00|9425.5|9423.5|9419|9417|9432.5|9430.5|9414|9412|849
1588605300000|2020-05-04 15:15:00|9418.5|9416.5|9424|9422|9429|9427|9415.5|9413.5|815
1588605600000|2020-05-04 15:20:00|9420.1|9418.1|9403.6|9401.6|9422.1|9420.1|9381.1|9379.1|1004
1588605900000|2020-05-04 15:25:00|9403.1|9401.1|9383.1|9381.1|9405.1|9403.1|9371.6|9369.6|2315
1588606200000|2020-05-04 15:30:00|9386.6|9384.6|9387.1|9385.1|9395.6|9393.6|9374.1|9372.1|2253
1588606500000|2020-05-04 15:35:00|9386.1|9384.1|9396.6|9394.6|9396.6|9394.6|9381.1|9379.1|610
1588606800000|2020-05-04 15:40:00|9397.1|9395.1|9404.6|9402.6|9411.1|9409.1|9395.1|9393.1|281
1588607100000|2020-05-04 15:45:00|9405.1|9403.1|9413.1|9411.1|9413.6|9411.6|9404.1|9402.1|397
1588607400000|2020-05-04 15:50:00|9413.6|9411.6|9415.1|9413.1|9415.6|9413.6|9410.6|9408.6|84
1588607700000|2020-05-04 15:55:00|9415.6|9413.6|9407.1|9405.1|9421.1|9419.1|9404.6|9402.6|96
1588608000000|2020-05-04 16:00:00|9407.6|9405.6|9413.1|9411.1|9414.1|9412.1|9400.1|9398.1|89
1588608300000|2020-05-04 16:05:00|9413.6|9411.6|9416.1|9414.1|9417.6|9415.6|9407.1|9405.1|143
1588608600000|2020-05-04 16:10:00|9416.6|9414.6|9404.1|9402.1|9417.1|9415.1|9404.1|9402.1|30
1588608900000|2020-05-04 16:15:00|9404.6|9402.6|9406.1|9404.1|9409.1|9407.1|9402.1|9400.1|98
1588609200000|2020-05-04 16:20:00|9406.6|9404.6|9417.1|9415.1|9417.6|9415.6|9406.1|9404.1|164
1588609500000|2020-05-04 16:25:00|9417.6|9415.6|9419.6|9417.6|9422.6|9420.6|9417.1|9415.1|62
1588609800000|2020-05-04 16:30:00|9420.1|9418.1|9418.1|9416.1|9420.6|9418.6|9413.1|9411.1|47
1588610100000|2020-05-04 16:35:00|9417.6|9415.6|9409.6|9407.6|9419.1|9417.1|9406.6|9404.6|14
1588610400000|2020-05-04 16:40:00|9410.1|9408.1|9414.1|9412.1|9414.1|9412.1|9408.1|9406.1|4
1588610700000|2020-05-04 16:45:00|9413.6|9411.6|9406.1|9404.1|9417.6|9415.6|9406.1|9404.1|56
1588611000000|2020-05-04 16:50:00|9407.1|9405.1|9408.1|9406.1|9413.1|9411.1|9405.1|9403.1|39
1588611300000|2020-05-04 16:55:00|9407.6|9405.6|9405.1|9403.1|9411.1|9409.1|9405.1|9403.1|26
1588611600000|2020-05-04 17:00:00|9405.6|9403.6|9410.1|9408.1|9410.1|9408.1|9405.6|9403.6|5
1588611900000|2020-05-04 17:05:00|9409.6|9407.6|9411.1|9409.1|9411.1|9409.1|9407.6|9405.6|3
1588612200000|2020-05-04 17:10:00|9410.6|9408.6|9404.1|9402.1|9410.6|9408.6|9404.1|9402.1|8
1588612500000|2020-05-04 17:15:00|9405.1|9403.1|9395.1|9393.1|9406.1|9404.1|9395.1|9393.1|1
1588612800000|2020-05-04 17:20:00|9394.6|9392.6|9391.1|9389.1|9394.6|9392.6|9391.1|9389.1|14
1588613100000|2020-05-04 17:25:00|9390.6|9388.6|9392.6|9390.6|9393.6|9391.6|9389.6|9387.6|8
1588613400000|2020-05-04 17:30:00|9393.1|9391.1|9398.1|9396.1|9398.1|9396.1|9392.1|9390.1|27
1588613700000|2020-05-04 17:35:00|9398.6|9396.6|9407.6|9405.6|9407.6|9405.6|9398.6|9396.6|12
1588614000000|2020-05-04 17:40:00|9408.1|9406.1|9409.6|9407.6|9409.6|9407.6|9408.1|9406.1|0
1588614300000|2020-05-04 17:45:00|9409.1|9407.1|9410.1|9408.1|9410.1|9408.1|9409.1|9407.1|2
1588614600000|2020-05-04 17:50:00|9409.6|9407.6|9412.6|9410.6|9414.6|9412.6|9408.6|9406.6|7
1588614900000|2020-05-04 17:55:00|9411.6|9409.6|9411.1|9409.1|9411.6|9409.6|9411.1|9409.1|1
1588615200000|2020-05-04 18:00:00|9409.1|9407.1|9408.1|9406.1|9412.1|9410.1|9406.6|9404.6|9
1588615500000|2020-05-04 18:05:00|9408.6|9406.6|9406.1|9404.1|9410.6|9408.6|9406.1|9404.1|5
1588615800000|2020-05-04 18:10:00|9405.6|9403.6|9414.6|9412.6|9414.6|9412.6|9405.6|9403.6|5
1588616100000|2020-05-04 18:15:00|9414.1|9412.1|9415.1|9413.1|9419.6|9417.6|9414.1|9412.1|12
1588616400000|2020-05-04 18:20:00|9414.6|9412.6|9413.6|9411.6|9414.6|9412.6|9412.6|9410.6|9
1588616700000|2020-05-04 18:25:00|9413.1|9411.1|9408.1|9406.1|9413.1|9411.1|9408.1|9406.1|21
1588617000000|2020-05-04 18:30:00|9407.6|9405.6|9403.6|9401.6|9410.1|9408.1|9403.6|9401.6|6
1588617300000|2020-05-04 18:35:00|9403.1|9401.1|9394.1|9392.1|9403.1|9401.1|9394.1|9392.1|2
1588617600000|2020-05-04 18:40:00|9394.6|9392.6|9399.6|9397.6|9400.1|9398.1|9394.6|9392.6|14
1588617900000|2020-05-04 18:45:00|9396.1|9394.1|9411.1|9409.1|9411.1|9409.1|9395.6|9393.6|23
1588618200000|2020-05-04 18:50:00|9410.6|9408.6|9412.1|9410.1|9419.1|9417.1|9409.6|9407.6|18
1588618500000|2020-05-04 18:55:00|9412.6|9410.6|9421.1|9419.1|9423.6|9421.6|9412.6|9410.6|9
1588618800000|2020-05-04 19:00:00|9420.6|9418.6|9421.6|9419.6|9423.1|9421.1|9416.6|9414.6|4
1588619100000|2020-05-04 19:05:00|9421.1|9419.1|9425.1|9423.1|9425.1|9423.1|9421.1|9419.1|0
1588619400000|2020-05-04 19:10:00|9425.6|9423.6|9431.6|9429.6|9435.1|9433.1|9425.6|9423.6|64
1588619700000|2020-05-04 19:15:00|9432.1|9430.1|9443.6|9441.6|9443.6|9441.6|9432.1|9430.1|2
1588620000000|2020-05-04 19:20:00|9444.1|9442.1|9442.6|9440.6|9446.1|9444.1|9442.6|9440.6|12
1588620300000|2020-05-04 19:25:00|9441.1|9439.1|9447.1|9445.1|9447.6|9445.6|9439.1|9437.1|42
1588620600000|2020-05-04 19:30:00|9445.1|9443.1|9453.6|9451.6|9453.6|9451.6|9443.6|9441.6|6
1588620900000|2020-05-04 19:35:00|9453.1|9451.1|9446.6|9444.6|9454.1|9452.1|9446.1|9444.1|36
1588621200000|2020-05-04 19:40:00|9447.1|9445.1|9453.1|9451.1|9456.1|9454.1|9447.1|9445.1|10
1588621500000|2020-05-04 19:45:00|9452.6|9450.6|9453.1|9451.1|9454.6|9452.6|9448.6|9446.6|34
1588621800000|2020-05-04 19:50:00|9452.6|9450.6|9452.1|9450.1|9452.6|9450.6|9451.1|9449.1|10
1588622100000|2020-05-04 19:55:00|9453.6|9451.6|9471.2|9465.2|9472.6|9467.1|9453.6|9451.6|109
1588622400000|2020-05-04 20:00:00|9465.5|9459.5|9448.4|9442.4|9465.5|9459.5|9448.4|9442.4|0
1588622700000|2020-05-04 20:05:00|9448.5|9442.5|9449.1|9443.1|9452.3|9446.3|9446.3|9440.3|0
1588623000000|2020-05-04 20:10:00|9449|9443|9444.1|9438.1|9449.7|9443.7|9441.3|9435.3|0
1588623300000|2020-05-04 20:15:00|9444.2|9438.2|9445.5|9439.5|9445.5|9439.5|9444.2|9438.2|0
1588623600000|2020-05-04 20:20:00|9445.3|9439.3|9446|9440|9446.2|9440.2|9445|9439|0
1588623900000|2020-05-04 20:25:00|9445.7|9439.7|9446|9440|9446|9440|9444.8|9438.8|0
1588624200000|2020-05-04 20:30:00|9446.5|9440.5|9441.6|9435.6|9446.9|9440.9|9439|9433|0
1588624500000|2020-05-04 20:35:00|9441.5|9435.5|9446.3|9440.3|9448.1|9442.1|9441|9435|0
1588624800000|2020-05-04 20:40:00|9446.2|9440.2|9446.3|9440.3|9447.5|9441.5|9444.9|9438.9|0
1588625100000|2020-05-04 20:45:00|9446.5|9440.5|9447.5|9441.5|9449|9443|9446.3|9440.3|0
1588625400000|2020-05-04 20:50:00|9447.4|9441.4|9450.1|9444.1|9450.7|9444.7|9446.3|9440.3|0
1588625700000|2020-05-04 20:55:00|9450.3|9444.3|9450.1|9444.1|9452.2|9446.2|9449.6|9443.6|0
1588626000000|2020-05-04 21:00:00|9450.4|9444.4|9448.7|9442.7|9450.4|9444.4|9448|9442|0
1588626300000|2020-05-04 21:05:00|9449|9443|9448.5|9442.5|9449|9443|9448|9442|0
1588626600000|2020-05-04 21:10:00|9448.3|9442.3|9448.5|9442.5|9448.7|9442.7|9448|9442|0
1588626900000|2020-05-04 21:15:00|9448.3|9442.3|9449.2|9443.2|9449.2|9443.2|9448|9442|0
1588627200000|2020-05-04 21:20:00|9448.7|9442.7|9448.7|9442.7|9449.2|9443.2|9448|9442|0
1588627500000|2020-05-04 21:25:00|9449|9443|9448.3|9442.3|9449|9443|9447.3|9441.3|0
1588627800000|2020-05-04 21:30:00|9448.7|9442.7|9448|9442|9448.7|9442.7|9447.8|9441.8|0
1588628100000|2020-05-04 21:35:00|9448.7|9442.7|9449|9443|9449|9443|9448|9442|0
1588628400000|2020-05-04 21:40:00|9449.2|9443.2|9448.5|9442.5|9450.4|9444.4|9448.5|9442.5|0
1588628700000|2020-05-04 21:45:00|9448.3|9442.3|9449.4|9443.4|9449.7|9443.7|9448|9442|0
1588629000000|2020-05-04 21:50:00|9448.3|9442.3|9448.5|9442.5|9449.4|9443.4|9447.6|9441.6|0
1588629300000|2020-05-04 21:55:00|9448.7|9442.7|9446.6|9440.6|9448.7|9442.7|9446.6|9440.6|0
1588629600000|2020-05-04 22:00:00|9447.2|9441.2|9457|9451|9458.5|9452.5|9443.4|9437.4|0
1588629900000|2020-05-04 22:05:00|9457.1|9451.1|9455.5|9449.5|9457.6|9451.6|9452.9|9446.9|0
1588630200000|2020-05-04 22:10:00|9455.2|9449.2|9455|9449|9457|9451|9452.3|9446.3|0
1588630500000|2020-05-04 22:15:00|9454.8|9448.8|9458.2|9452.2|9458.5|9452.5|9454.4|9448.4|0
1588630800000|2020-05-04 22:20:00|9458.1|9452.1|9464|9458|9464.6|9458.6|9457.9|9451.9|0
1588631100000|2020-05-04 22:25:00|9463.9|9457.9|9464.3|9458.3|9465.1|9459.1|9460.8|9454.8|0
1588631400000|2020-05-04 22:30:00|9464.4|9458.4|9466.9|9460.9|9468.4|9462.4|9464.4|9458.4|0
1588631700000|2020-05-04 22:35:00|9466.8|9460.8|9458.3|9452.3|9466.8|9460.8|9458|9452|0
1588632000000|2020-05-04 22:40:00|9458.6|9452.6|9458.6|9452.6|9460.9|9454.9|9458.3|9452.3|0
1588632300000|2020-05-04 22:45:00|9458.8|9452.8|9452.5|9446.5|9460|9454|9451.9|9445.9|0
1588632600000|2020-05-04 22:50:00|9452.3|9446.3|9450.4|9444.4|9453|9447|9449.2|9443.2|0
1588632900000|2020-05-04 22:55:00|9450.1|9444.1|9452.9|9446.9|9454.5|9448.5|9449.2|9443.2|0
1588633200000|2020-05-04 23:00:00|9452.5|9446.5|9453.6|9447.6|9453.9|9447.9|9447.8|9441.8|0
1588633500000|2020-05-04 23:05:00|9453.5|9447.5|9453.6|9447.6|9455.7|9449.7|9453|9447|0
1588633800000|2020-05-04 23:10:00|9453.5|9447.5|9456.3|9450.3|9457.7|9451.7|9453|9447|0
1588634100000|2020-05-04 23:15:00|9456.1|9450.1|9452.5|9446.5|9456.3|9450.3|9451.9|9445.9|0
1588634400000|2020-05-04 23:20:00|9452.4|9446.4|9456.3|9450.3|9456.3|9450.3|9451.9|9445.9|0
1588634700000|2020-05-04 23:25:00|9456.4|9450.4|9453.6|9447.6|9457.7|9451.7|9453.6|9447.6|0
1588635000000|2020-05-04 23:30:00|9453.7|9447.7|9456.3|9450.3|9458.3|9452.3|9453.7|9447.7|0
1588635300000|2020-05-04 23:35:00|9456.2|9450.2|9457.1|9451.1|9457.7|9451.7|9455.7|9449.7|0
1588635600000|2020-05-04 23:40:00|9457.4|9451.4|9457.7|9451.7|9458.9|9452.9|9457.1|9451.1|0
1588635900000|2020-05-04 23:45:00|9457.6|9451.6|9457.7|9451.7|9458.9|9452.9|9455.1|9449.1|0
1588636200000|2020-05-04 23:50:00|9457.6|9451.6|9458.9|9452.9|9458.9|9452.9|9455.4|9449.4|0
1588636500000|2020-05-04 23:55:00|9459|9453|9464.4|9458.4|9464.4|9458.4|9459|9453|0
1588636800000|2020-05-05 00:00:00|9464.6|9458.6|9478.9|9472.9|9481.5|9475.5|9464.6|9458.6|0
1588637100000|2020-05-05 00:05:00|9479|9473|9471.7|9465.7|9479.2|9473.2|9470.5|9464.5|0
1588637400000|2020-05-05 00:10:00|9471.6|9465.6|9474.3|9468.3|9476.9|9470.9|9469.1|9463.1|0
1588637700000|2020-05-05 00:15:00|9474.6|9468.6|9475.3|9469.3|9483|9477|9473.7|9467.7|0
1588638000000|2020-05-05 00:20:00|9475.2|9469.2|9473.5|9467.5|9475.3|9469.3|9467.7|9461.7|0
1588638300000|2020-05-05 00:25:00|9473.4|9467.4|9479.2|9473.2|9481.8|9475.8|9473.4|9467.4|0
1588638600000|2020-05-05 00:30:00|9479.1|9473.1|9473.8|9467.8|9479.4|9473.4|9470.7|9464.7|0
1588638900000|2020-05-05 00:35:00|9473.9|9467.9|9475.3|9469.3|9478.2|9472.2|9473.8|9467.8|0
1588639200000|2020-05-05 00:40:00|9474.7|9468.7|9479.9|9473.9|9482.8|9476.8|9471|9465|0
1588639500000|2020-05-05 00:45:00|9480|9474|9481.3|9475.3|9483|9477|9480|9474|0
1588639800000|2020-05-05 00:50:00|9479.9|9473.9|9482.9|9476.9|9483|9477|9477.3|9471.3|0
1588640100000|2020-05-05 00:55:00|9482.8|9476.8|9493.2|9487.2|9493.2|9487.2|9480.1|9474.1|0
1588640400000|2020-05-05 01:00:00|9493.7|9487.7|9494.6|9488.6|9496|9490|9491.6|9485.6|0
1588640700000|2020-05-05 01:05:00|9494.7|9488.7|9497.7|9491.7|9497.7|9491.7|9491.8|9485.8|0
1588641000000|2020-05-05 01:10:00|9498|9492|9497.7|9491.7|9504|9498|9497.7|9491.7|0
1588641300000|2020-05-05 01:15:00|9497.8|9491.8|9491.8|9485.8|9503.4|9497.4|9491.7|9485.7|0
1588641600000|2020-05-05 01:20:00|9491.9|9485.9|9500.7|9494.7|9500.7|9494.7|9491.8|9485.8|0
1588641900000|2020-05-05 01:25:00|9500.8|9494.8|9495|9489|9500.8|9494.8|9495|9489|0
1588642200000|2020-05-05 01:30:00|9495.1|9489.1|9495.5|9489.5|9501.1|9495.1|9493.6|9487.6|0
1588642500000|2020-05-05 01:35:00|9495.6|9489.6|9507.9|9501.9|9512.4|9506.4|9495.6|9489.6|0
1588642800000|2020-05-05 01:40:00|9508|9502|9511|9505|9512.6|9506.6|9506.4|9500.4|0
1588643100000|2020-05-05 01:45:00|9512.4|9506.4|9512.4|9506.4|9512.5|9506.5|9506.4|9500.4|0
1588643400000|2020-05-05 01:50:00|9512.6|9506.6|9518.2|9512.2|9521.1|9515.1|9512.6|9506.6|0
1588643700000|2020-05-05 01:55:00|9518.3|9512.3|9516.9|9510.9|9521.3|9515.3|9515.5|9509.5|0
1588644000000|2020-05-05 02:00:00|9517.5|9511.5|9515.6|9509.6|9518.3|9512.3|9515.3|9509.3|0
1588644300000|2020-05-05 02:05:00|9515.5|9509.5|9504.2|9498.2|9515.6|9509.6|9504.1|9498.1|0
1588644600000|2020-05-05 02:10:00|9504.3|9498.3|9506.9|9500.9|9508.5|9502.5|9504.3|9498.3|0
1588644900000|2020-05-05 02:15:00|9507|9501|9507.1|9501.1|9509.9|9503.9|9506.8|9500.8|0
1588645200000|2020-05-05 02:20:00|9507.2|9501.2|9510|9504|9512.9|9506.9|9504.2|9498.2|0
1588645500000|2020-05-05 02:25:00|9510.2|9504.2|9507.1|9501.1|9510.2|9504.2|9504.2|9498.2|0
1588645800000|2020-05-05 02:30:00|9507.2|9501.2|9507.2|9501.2|9508.9|9502.9|9504.5|9498.5|0
1588646100000|2020-05-05 02:35:00|9507.3|9501.3|9504.2|9498.2|9507.3|9501.3|9501.5|9495.5|0
1588646400000|2020-05-05 02:40:00|9504.3|9498.3|9498.3|9492.3|9504.3|9498.3|9496.8|9490.8|0
1588646700000|2020-05-05 02:45:00|9498.4|9492.4|9495.2|9489.2|9498.4|9492.4|9492.3|9486.3|0
1588647000000|2020-05-05 02:50:00|9495.1|9489.1|9495.4|9489.4|9495.4|9489.4|9489.6|9483.6|0
1588647300000|2020-05-05 02:55:00|9495.5|9489.5|9495.6|9489.6|9498.2|9492.2|9492.4|9486.4|0
1588647600000|2020-05-05 03:00:00|9495.5|9489.5|9492.8|9486.8|9498.5|9492.5|9489.9|9483.9|0
1588647900000|2020-05-05 03:05:00|9492.9|9486.9|9492.9|9486.9|9493|9487|9489.8|9483.8|0
1588648200000|2020-05-05 03:10:00|9492.4|9486.4|9492.6|9486.6|9492.9|9486.9|9486.8|9480.8|0
1588648500000|2020-05-05 03:15:00|9492.5|9486.5|9495.7|9489.7|9495.7|9489.7|9491.2|9485.2|0
1588648800000|2020-05-05 03:20:00|9495.8|9489.8|9497.3|9491.3|9498.8|9492.8|9495.7|9489.7|0
1588649100000|2020-05-05 03:25:00|9496.7|9490.7|9495.8|9489.8|9498.7|9492.7|9492.9|9486.9|0
1588649400000|2020-05-05 03:30:00|9496.4|9490.4|9492.8|9486.8|9497.2|9491.2|9492.7|9486.7|0
1588649700000|2020-05-05 03:35:00|9492.7|9486.7|9483.8|9477.8|9492.7|9486.7|9483.7|9477.7|0
1588650000000|2020-05-05 03:40:00|9483.9|9477.9|9489.5|9483.5|9489.7|9483.7|9483.6|9477.6|0
1588650300000|2020-05-05 03:45:00|9489.6|9483.6|9489.6|9483.6|9489.7|9483.7|9486.7|9480.7|0
1588650600000|2020-05-05 03:50:00|9489.4|9483.4|9486.9|9480.9|9489.4|9483.4|9486.7|9480.7|0
1588650900000|2020-05-05 03:55:00|9487|9481|9486.8|9480.8|9489.8|9483.8|9486.8|9480.8|0
1588651200000|2020-05-05 04:00:00|9486.7|9480.7|9498.1|9492.1|9498.1|9492.1|9486.7|9480.7|0
1588651500000|2020-05-05 04:05:00|9498.2|9492.2|9498.2|9492.2|9498.3|9492.3|9495.2|9489.2|0
1588651800000|2020-05-05 04:10:00|9498.1|9492.1|9507.3|9501.3|9507.3|9501.3|9496.8|9490.8|0
1588652100000|2020-05-05 04:15:00|9507.2|9501.2|9504.5|9498.5|9507.3|9501.3|9504.2|9498.2|0
1588652400000|2020-05-05 04:20:00|9504.4|9498.4|9498.9|9492.9|9504.5|9498.5|9498.6|9492.6|0
1588652700000|2020-05-05 04:25:00|9498.8|9492.8|9498.7|9492.7|9498.9|9492.9|9498.6|9492.6|0
1588653000000|2020-05-05 04:30:00|9498.8|9492.8|9497.3|9491.3|9498.9|9492.9|9493|9487|0
1588653300000|2020-05-05 04:35:00|9496.7|9490.7|9498.3|9492.3|9498.8|9492.8|9495.3|9489.3|0
1588653600000|2020-05-05 04:40:00|9498.4|9492.4|9501.6|9495.6|9501.7|9495.7|9498.2|9492.2|0
1588653900000|2020-05-05 04:45:00|9501.5|9495.5|9498.9|9492.9|9501.6|9495.6|9498.8|9492.8|0
1588654200000|2020-05-05 04:50:00|9498.8|9492.8|9507.6|9501.6|9507.6|9501.6|9498.8|9492.8|0
1588654500000|2020-05-05 04:55:00|9508.8|9502.8|9510.6|9504.6|9516.8|9510.8|9507.6|9501.6|0
1588654800000|2020-05-05 05:00:00|9510.5|9504.5|9513.6|9507.6|9513.6|9507.6|9510.4|9504.4|0
1588655100000|2020-05-05 05:05:00|9513.5|9507.5|9510.4|9504.4|9513.6|9507.6|9510.3|9504.3|0
1588655400000|2020-05-05 05:10:00|9510.3|9504.3|9510.3|9504.3|9514.8|9508.8|9507.5|9501.5|0
1588655700000|2020-05-05 05:15:00|9510.2|9504.2|9507.6|9501.6|9513.3|9507.3|9507.2|9501.2|0
1588656000000|2020-05-05 05:20:00|9507.7|9501.7|9510.6|9504.6|9510.6|9504.6|9504.8|9498.8|0
1588656300000|2020-05-05 05:25:00|9510.5|9504.5|9507.5|9501.5|9510.5|9504.5|9504.7|9498.7|0
1588656600000|2020-05-05 05:30:00|9507.6|9501.6|9501.8|9495.8|9510.5|9504.5|9501.8|9495.8|0
1588656900000|2020-05-05 05:35:00|9501.9|9495.9|9501.7|9495.7|9504.7|9498.7|9499.1|9493.1|0
1588657200000|2020-05-05 05:40:00|9501.8|9495.8|9504.7|9498.7|9504.9|9498.9|9501.6|9495.6|0
1588657500000|2020-05-05 05:45:00|9504.8|9498.8|9504.4|9498.4|9504.8|9498.8|9501.5|9495.5|0
1588657800000|2020-05-05 05:50:00|9504.5|9498.5|9504.7|9498.7|9504.7|9498.7|9501.5|9495.5|0
1588658100000|2020-05-05 05:55:00|9504.8|9498.8|9501.8|9495.8|9505|9499|9499|9493|0
1588658400000|2020-05-05 06:00:00|9487.1|9485.1|9507.1|9505.1|9513.6|9511.6|9485.6|9483.6|112
1588658700000|2020-05-05 06:05:00|9506.6|9504.6|9509.6|9507.6|9513.6|9511.6|9493.1|9491.1|145
1588659000000|2020-05-05 06:10:00|9507.1|9505.1|9520.1|9518.1|9528.1|9526.1|9503.1|9501.1|221
1588659300000|2020-05-05 06:15:00|9521.1|9519.1|9519.1|9517.1|9521.1|9519.1|9511.6|9509.6|24
1588659600000|2020-05-05 06:20:00|9519.6|9517.6|9505.6|9503.6|9520.1|9518.1|9504.6|9502.6|27
1588659900000|2020-05-05 06:25:00|9506.1|9504.1|9498.1|9496.1|9506.6|9504.6|9492.6|9490.6|130
1588660200000|2020-05-05 06:30:00|9498.6|9496.6|9494.1|9492.1|9506.1|9504.1|9494.1|9492.1|31
1588660500000|2020-05-05 06:35:00|9493.6|9491.6|9498.1|9496.1|9501.1|9499.1|9493.1|9491.1|32
1588660800000|2020-05-05 06:40:00|9498.6|9496.6|9494.1|9492.1|9506.1|9504.1|9494.1|9492.1|57
1588661100000|2020-05-05 06:45:00|9494.6|9492.6|9509.6|9507.6|9509.6|9507.6|9494.1|9492.1|19
1588661400000|2020-05-05 06:50:00|9509.1|9507.1|9508.1|9506.1|9512.1|9510.1|9504.1|9502.1|146
1588661700000|2020-05-05 06:55:00|9507.6|9505.6|9513.1|9511.1|9520.1|9518.1|9499.6|9497.6|338
1588662000000|2020-05-05 07:00:00|9512.6|9510.6|9489.1|9487.1|9519.1|9517.1|9487.1|9485.1|1198
1588662300000|2020-05-05 07:05:00|9490.6|9488.6|9495.1|9493.1|9503.1|9501.1|9481.6|9479.6|452
1588662600000|2020-05-05 07:10:00|9495.6|9493.6|9489.1|9487.1|9503.1|9501.1|9478.1|9476.1|312
1588662900000|2020-05-05 07:15:00|9489.6|9487.6|9482.1|9480.1|9496.6|9494.6|9477.1|9475.1|583
1588663200000|2020-05-05 07:20:00|9482.6|9480.6|9473.6|9471.6|9487.1|9485.1|9471.1|9469.1|529
1588663500000|2020-05-05 07:25:00|9473.1|9471.1|9471.6|9469.6|9475.1|9473.1|9459.6|9457.6|531
1588663800000|2020-05-05 07:30:00|9472.1|9470.1|9487.6|9485.6|9490.1|9488.1|9469.1|9467.1|629
1588664100000|2020-05-05 07:35:00|9488.1|9486.1|9471.6|9469.6|9489.1|9487.1|9465.6|9463.6|251
1588664400000|2020-05-05 07:40:00|9471.1|9469.1|9481.1|9479.1|9482.1|9480.1|9469.1|9467.1|360
1588664700000|2020-05-05 07:45:00|9481.6|9479.6|9485.6|9483.6|9489.1|9487.1|9478.1|9476.1|307
1588665000000|2020-05-05 07:50:00|9485.1|9483.1|9492.6|9490.6|9494.1|9492.1|9485.1|9483.1|193
1588665300000|2020-05-05 07:55:00|9492.1|9490.1|9500.1|9498.1|9504.6|9502.6|9491.6|9489.6|199
1588665600000|2020-05-05 08:00:00|9499.6|9497.6|9483.1|9481.1|9499.6|9497.6|9482.1|9480.1|233
1588665900000|2020-05-05 08:05:00|9482.6|9480.6|9498.1|9496.1|9499.1|9497.1|9481.1|9479.1|200
1588666200000|2020-05-05 08:10:00|9497.6|9495.6|9481.1|9479.1|9508.6|9506.6|9481.1|9479.1|523
1588666500000|2020-05-05 08:15:00|9481.6|9479.6|9474.1|9472.1|9481.6|9479.6|9457.1|9455.1|930
1588666800000|2020-05-05 08:20:00|9473.6|9471.6|9496.1|9494.1|9503.1|9501.1|9468.1|9466.1|332
1588667100000|2020-05-05 08:25:00|9494.1|9492.1|9496.6|9494.6|9511.1|9509.1|9493.1|9491.1|387
1588667400000|2020-05-05 08:30:00|9497.1|9495.1|9474.6|9472.6|9502.6|9500.6|9470.6|9468.6|314
1588667700000|2020-05-05 08:35:00|9475.1|9473.1|9473|9471|9484.6|9482.6|9465.1|9463.1|352
1588668000000|2020-05-05 08:40:00|9473.5|9471.5|9458|9456|9474|9472|9444|9442|531
1588668300000|2020-05-05 08:45:00|9457.5|9455.5|9436.5|9434.5|9458|9456|9435|9433|434
1588668600000|2020-05-05 08:50:00|9437|9435|9433|9431|9450|9448|9430|9428|579
1588668900000|2020-05-05 08:55:00|9432.5|9430.5|9417|9415|9437.5|9435.5|9415|9413|443
1588669200000|2020-05-05 09:00:00|9416.5|9414.5|9431|9429|9437.5|9435.5|9415|9413|408
1588669500000|2020-05-05 09:05:00|9430.5|9428.5|9447.5|9445.5|9449|9447|9429.5|9427.5|288
1588669800000|2020-05-05 09:10:00|9448|9446|9436|9434|9449.5|9447.5|9436|9434|299
1588670100000|2020-05-05 09:15:00|9435|9433|9449|9447|9464|9462|9434.5|9432.5|364
1588670400000|2020-05-05 09:20:00|9448.5|9446.5|9432|9430|9453.5|9451.5|9432|9430|157
1588670700000|2020-05-05 09:25:00|9431.5|9429.5|9424.5|9422.5|9436|9434|9424.5|9422.5|157
1588671000000|2020-05-05 09:30:00|9424|9422|9435|9433|9435.5|9433.5|9422|9420|209
1588671300000|2020-05-05 09:35:00|9434.5|9432.5|9440.5|9438.5|9442|9440|9430|9428|144
1588671600000|2020-05-05 09:40:00|9440|9438|9445.5|9443.5|9447|9445|9436.5|9434.5|144
1588671900000|2020-05-05 09:45:00|9446|9444|9451|9449|9455.5|9453.5|9441|9439|245
1588672200000|2020-05-05 09:50:00|9451.5|9449.5|9452|9450|9464|9462|9450.5|9448.5|235
1588672500000|2020-05-05 09:55:00|9452.5|9450.5|9457|9455|9462|9460|9451|9449|211
1588672800000|2020-05-05 10:00:00|9457.5|9455.5|9461.5|9459.5|9462|9460|9455.5|9453.5|214
1588673100000|2020-05-05 10:05:00|9461|9459|9454.5|9452.5|9463|9461|9453|9451|161
1588673400000|2020-05-05 10:10:00|9454|9452|9446|9444|9462|9460|9445.5|9443.5|194
1588673700000|2020-05-05 10:15:00|9445.5|9443.5|9440|9438|9447|9445|9435.5|9433.5|212
1588674000000|2020-05-05 10:20:00|9439.5|9437.5|9438|9436|9443|9441|9437|9435|175
1588674300000|2020-05-05 10:25:00|9438.5|9436.5|9442|9440|9442.5|9440.5|9434|9432|179
1588674600000|2020-05-05 10:30:00|9442.5|9440.5|9446|9444|9448|9446|9431|9429|210
1588674900000|2020-05-05 10:35:00|9445.5|9443.5|9445|9443|9447|9445|9434|9432|121
1588675200000|2020-05-05 10:40:00|9445.5|9443.5|9454.5|9452.5|9459.5|9457.5|9444|9442|125
1588675500000|2020-05-05 10:45:00|9455|9453|9446|9444|9457.5|9455.5|9445.5|9443.5|116
1588675800000|2020-05-05 10:50:00|9445.5|9443.5|9450.5|9448.5|9452|9450|9442.5|9440.5|77
1588676100000|2020-05-05 10:55:00|9450|9448|9456|9454|9456|9454|9447|9445|98
1588676400000|2020-05-05 11:00:00|9455|9453|9457|9455|9470|9468|9455|9453|107
1588676700000|2020-05-05 11:05:00|9457.5|9455.5|9456|9454|9461.5|9459.5|9450.5|9448.5|77
1588677000000|2020-05-05 11:10:00|9456.5|9454.5|9460.5|9458.5|9464|9462|9455|9453|83
1588677300000|2020-05-05 11:15:00|9461|9459|9453|9451|9462|9460|9450|9448|218
1588677600000|2020-05-05 11:20:00|9453.5|9451.5|9453|9451|9458|9456|9449|9447|206
1588677900000|2020-05-05 11:25:00|9452.5|9450.5|9456.5|9454.5|9460|9458|9450.5|9448.5|56
1588678200000|2020-05-05 11:30:00|9459|9457|9460.5|9458.5|9465.5|9463.5|9456|9454|87
1588678500000|2020-05-05 11:35:00|9461|9459|9463|9461|9465|9463|9458.5|9456.5|93
1588678800000|2020-05-05 11:40:00|9461.9|9459.9|9455.9|9453.9|9463.9|9461.9|9455.9|9453.9|72
1588679100000|2020-05-05 11:45:00|9456.4|9454.4|9461.9|9459.9|9462.9|9460.9|9451.9|9449.9|131
1588679400000|2020-05-05 11:50:00|9462.4|9460.4|9464.4|9462.4|9469.4|9467.4|9462.4|9460.4|119
1588679700000|2020-05-05 11:55:00|9464.9|9462.9|9466.9|9464.9|9470.4|9468.4|9464.4|9462.4|128
1588680000000|2020-05-05 12:00:00|9467.4|9465.4|9468.9|9466.9|9471.4|9469.4|9463.9|9461.9|135
1588680300000|2020-05-05 12:05:00|9468.4|9466.4|9474.4|9472.4|9474.9|9472.9|9466.4|9464.4|143
1588680600000|2020-05-05 12:10:00|9474.9|9472.9|9474.9|9472.9|9479.9|9477.9|9473.9|9471.9|121
1588680900000|2020-05-05 12:15:00|9475.4|9473.4|9472.4|9470.4|9479.9|9477.9|9472.4|9470.4|91
1588681200000|2020-05-05 12:20:00|9473.4|9471.4|9477.9|9475.9|9477.9|9475.9|9471.4|9469.4|159
1588681500000|2020-05-05 12:25:00|9479.9|9477.9|9489.9|9487.9|9490.9|9488.9|9479.4|9477.4|377
1588681800000|2020-05-05 12:30:00|9490.4|9488.4|9484.9|9482.9|9493.9|9491.9|9484.4|9482.4|312
1588682100000|2020-05-05 12:35:00|9484.4|9482.4|9479.4|9477.4|9485.4|9483.4|9478.4|9476.4|165
1588682400000|2020-05-05 12:40:00|9479.9|9477.9|9477.4|9475.4|9482.4|9480.4|9474.9|9472.9|94
1588682700000|2020-05-05 12:45:00|9478.9|9476.9|9479.4|9477.4|9481.4|9479.4|9474.9|9472.9|84
1588683000000|2020-05-05 12:50:00|9478.9|9476.9|9476.4|9474.4|9484.9|9482.9|9473.9|9471.9|73
1588683300000|2020-05-05 12:55:00|9477.4|9475.4|9479.4|9477.4|9481.4|9479.4|9475.9|9473.9|97
1588683600000|2020-05-05 13:00:00|9478.9|9476.9|9478.4|9476.4|9480.4|9478.4|9468.4|9466.4|116
1588683900000|2020-05-05 13:05:00|9477.9|9475.9|9479.9|9477.9|9480.4|9478.4|9472.4|9470.4|129
1588684200000|2020-05-05 13:10:00|9480.4|9478.4|9479.9|9477.9|9481.9|9479.9|9471.4|9469.4|160
1588684500000|2020-05-05 13:15:00|9480.4|9478.4|9476.4|9474.4|9481.9|9479.9|9470.4|9468.4|101
1588684800000|2020-05-05 13:20:00|9475.9|9473.9|9475.4|9473.4|9478.9|9476.9|9470.4|9468.4|88
1588685100000|2020-05-05 13:25:00|9475.9|9473.9|9478.4|9476.4|9480.4|9478.4|9470.4|9468.4|139
1588685400000|2020-05-05 13:30:00|9478.9|9476.9|9487.9|9485.9|9493.4|9491.4|9471.9|9469.9|439
1588685700000|2020-05-05 13:35:00|9488.9|9486.9|9474.4|9472.4|9489.4|9487.4|9474.4|9472.4|236
1588686000000|2020-05-05 13:40:00|9474.9|9472.9|9473.9|9471.9|9484.4|9482.4|9473.4|9471.4|173
1588686300000|2020-05-05 13:45:00|9474.4|9472.4|9474.4|9472.4|9477.4|9475.4|9463.4|9461.4|220
1588686600000|2020-05-05 13:50:00|9473.9|9471.9|9486.4|9484.4|9486.9|9484.9|9472.9|9470.9|212
1588686900000|2020-05-05 13:55:00|9486.9|9484.9|9485.9|9483.9|9489.4|9487.4|9482.4|9480.4|197
1588687200000|2020-05-05 14:00:00|9486.4|9484.4|9479.9|9477.9|9490.4|9488.4|9479.4|9477.4|246
1588687500000|2020-05-05 14:05:00|9479.4|9477.4|9479.4|9477.4|9484.4|9482.4|9468.9|9466.9|232
1588687800000|2020-05-05 14:10:00|9480.9|9478.9|9476.9|9474.9|9481.9|9479.9|9468.4|9466.4|286
1588688100000|2020-05-05 14:15:00|9476.4|9474.4|9493.9|9491.9|9493.9|9491.9|9476.4|9474.4|323
1588688400000|2020-05-05 14:20:00|9494.4|9492.4|9484.9|9482.9|9498.9|9496.9|9484.9|9482.9|336
1588688700000|2020-05-05 14:25:00|9484.4|9482.4|9493.9|9491.9|9493.9|9491.9|9481.9|9479.9|217
1588689000000|2020-05-05 14:30:00|9494.4|9492.4|9500.4|9498.4|9502.4|9500.4|9493.9|9491.9|267
1588689300000|2020-05-05 14:35:00|9500.9|9498.9|9511.4|9509.4|9512.9|9510.9|9500.9|9498.9|233
1588689600000|2020-05-05 14:40:00|9511.9|9509.9|9506.4|9504.4|9513.4|9511.4|9504.4|9502.4|346
1588689900000|2020-05-05 14:45:00|9506.9|9504.9|9496.9|9494.9|9508.9|9506.9|9493.4|9491.4|491
1588690200000|2020-05-05 14:50:00|9495.9|9493.9|9496.4|9494.4|9501.4|9499.4|9494.4|9492.4|357
1588690500000|2020-05-05 14:55:00|9496.9|9494.9|9505.9|9503.9|9510.4|9508.4|9496.4|9494.4|303
1588690800000|2020-05-05 15:00:00|9505.4|9503.4|9505.9|9503.9|9511.4|9509.4|9502.9|9500.9|373
1588691100000|2020-05-05 15:05:00|9505.4|9503.4|9499.3|9497.3|9507.9|9505.9|9497.3|9495.3|255
1588691400000|2020-05-05 15:10:00|9498.8|9496.8|9501.8|9499.8|9505.3|9503.3|9496.8|9494.8|277
1588691700000|2020-05-05 15:15:00|9502.8|9500.8|9502.3|9500.3|9503.3|9501.3|9488.8|9486.8|855
1588692000000|2020-05-05 15:20:00|9504.8|9502.8|9530.8|9528.8|9535.8|9533.8|9502.8|9500.8|985
1588692300000|2020-05-05 15:25:00|9531.3|9529.3|9514.8|9512.8|9531.8|9529.8|9514.8|9512.8|1071
1588692600000|2020-05-05 15:30:00|9518.8|9516.8|9514.8|9512.8|9522.8|9520.8|9508.3|9506.3|1101
1588692900000|2020-05-05 15:35:00|9514.3|9512.3|9517.3|9515.3|9519.3|9517.3|9511.3|9509.3|277
1588693200000|2020-05-05 15:40:00|9517.8|9515.8|9524.8|9522.8|9528.3|9526.3|9517.3|9515.3|61
1588693500000|2020-05-05 15:45:00|9523.8|9521.8|9520.8|9518.8|9524.8|9522.8|9519.3|9517.3|58
1588693800000|2020-05-05 15:50:00|9521.3|9519.3|9518.3|9516.3|9521.8|9519.8|9516.8|9514.8|705
1588694100000|2020-05-05 15:55:00|9519.3|9517.3|9518.3|9516.3|9521.3|9519.3|9517.8|9515.8|121
1588694400000|2020-05-05 16:00:00|9518.8|9516.8|9519.8|9517.8|9523.8|9521.8|9518.3|9516.3|80
1588694700000|2020-05-05 16:05:00|9519.3|9517.3|9523.3|9521.3|9524.8|9522.8|9518.8|9516.8|41
1588695000000|2020-05-05 16:10:00|9523.8|9521.8|9526.8|9524.8|9529.8|9527.8|9523.3|9521.3|48
1588695300000|2020-05-05 16:15:00|9526.3|9524.3|9527.3|9525.3|9531.8|9529.8|9525.3|9523.3|41
1588695600000|2020-05-05 16:20:00|9526.8|9524.8|9523.8|9521.8|9528.3|9526.3|9520.8|9518.8|50
1588695900000|2020-05-05 16:25:00|9523.3|9521.3|9517.8|9515.8|9525.8|9523.8|9516.8|9514.8|27
1588696200000|2020-05-05 16:30:00|9518.3|9516.3|9516.8|9514.8|9524.8|9522.8|9516.8|9514.8|50
1588696500000|2020-05-05 16:35:00|9517.3|9515.3|9510.8|9508.8|9517.3|9515.3|9510.3|9508.3|19
1588696800000|2020-05-05 16:40:00|9510.3|9508.3|9511.8|9509.8|9513.8|9511.8|9507.8|9505.8|38
1588697100000|2020-05-05 16:45:00|9512.3|9510.3|9509.3|9507.3|9515.3|9513.3|9509.3|9507.3|61
1588697400000|2020-05-05 16:50:00|9509.8|9507.8|9513.8|9511.8|9514.3|9512.3|9507.8|9505.8|61
1588697700000|2020-05-05 16:55:00|9513.3|9511.3|9511.8|9509.8|9514.3|9512.3|9510.3|9508.3|33
1588698000000|2020-05-05 17:00:00|9511.3|9509.3|9510.8|9508.8|9515.3|9513.3|9510.8|9508.8|18
1588698300000|2020-05-05 17:05:00|9511.3|9509.3|9508.8|9506.8|9511.3|9509.3|9504.3|9502.3|17
1588698600000|2020-05-05 17:10:00|9509.3|9507.3|9507.8|9505.8|9511.8|9509.8|9505.8|9503.8|12
1588698900000|2020-05-05 17:15:00|9508.3|9506.3|9506.8|9504.8|9509.8|9507.8|9506.3|9504.3|10
1588699200000|2020-05-05 17:20:00|9506.3|9504.3|9505.3|9503.3|9506.8|9504.8|9502.8|9500.8|11
1588699500000|2020-05-05 17:25:00|9505.8|9503.8|9510.8|9508.8|9511.8|9509.8|9504.8|9502.8|6
1588699800000|2020-05-05 17:30:00|9511.3|9509.3|9516.8|9514.8|9517.8|9515.8|9511.3|9509.3|15
1588700100000|2020-05-05 17:35:00|9517.3|9515.3|9515.3|9513.3|9518.8|9516.8|9514.8|9512.8|1
1588700400000|2020-05-05 17:40:00|9515.8|9513.8|9515.8|9513.8|9517.3|9515.3|9513.8|9511.8|13
1588700700000|2020-05-05 17:45:00|9515.3|9513.3|9514.3|9512.3|9516.8|9514.8|9513.8|9511.8|18
1588701000000|2020-05-05 17:50:00|9514.8|9512.8|9518.3|9516.3|9518.3|9516.3|9513.8|9511.8|8
1588701300000|2020-05-05 17:55:00|9517.8|9515.8|9515.8|9513.8|9518.3|9516.3|9514.8|9512.8|0
1588701600000|2020-05-05 18:00:00|9515.3|9513.3|9513.3|9511.3|9516.3|9514.3|9510.3|9508.3|5
1588701900000|2020-05-05 18:05:00|9512.8|9510.8|9513.3|9511.3|9516.8|9514.8|9512.3|9510.3|8
1588702200000|2020-05-05 18:10:00|9512.8|9510.8|9517.8|9515.8|9518.3|9516.3|9511.3|9509.3|6
1588702500000|2020-05-05 18:15:00|9517.3|9515.3|9517.3|9515.3|9518.3|9516.3|9514.8|9512.8|0
1588702800000|2020-05-05 18:20:00|9517.8|9515.8|9514.3|9512.3|9519.8|9517.8|9513.8|9511.8|2
1588703100000|2020-05-05 18:25:00|9514.8|9512.8|9514.8|9512.8|9515.8|9513.8|9513.3|9511.3|4
1588703400000|2020-05-05 18:30:00|9514.3|9512.3|9503.8|9501.8|9515.3|9513.3|9503.3|9501.3|3
1588703700000|2020-05-05 18:35:00|9504.3|9502.3|9496.3|9494.3|9505.3|9503.3|9493.8|9491.8|3
1588704000000|2020-05-05 18:40:00|9496.8|9494.8|9498.3|9496.3|9498.3|9496.3|9491.3|9489.3|4
1588704300000|2020-05-05 18:45:00|9497.8|9495.8|9500.3|9498.3|9502.3|9500.3|9497.8|9495.8|0
1588704600000|2020-05-05 18:50:00|9500.8|9498.8|9505.8|9503.8|9506.3|9504.3|9500.8|9498.8|0
1588704900000|2020-05-05 18:55:00|9506.3|9504.3|9511.3|9509.3|9511.3|9509.3|9505.8|9503.8|2
1588705200000|2020-05-05 19:00:00|9509.8|9507.8|9507.3|9505.3|9509.8|9507.8|9504.3|9502.3|1
1588705500000|2020-05-05 19:05:00|9507.8|9505.8|9505.3|9503.3|9509.3|9507.3|9501.3|9499.3|7
1588705800000|2020-05-05 19:10:00|9504.8|9502.8|9507.3|9505.3|9508.8|9506.8|9503.8|9501.8|8
1588706100000|2020-05-05 19:15:00|9506.8|9504.8|9484.8|9482.8|9506.8|9504.8|9482.3|9480.3|32
1588706400000|2020-05-05 19:20:00|9484.3|9482.3|9486.3|9484.3|9487.8|9485.8|9479.8|9477.8|26
1588706700000|2020-05-05 19:25:00|9486.8|9484.8|9477.8|9475.8|9490.3|9488.3|9474.3|9472.3|21
1588707000000|2020-05-05 19:30:00|9477.3|9475.3|9468.3|9466.3|9480.8|9478.8|9465.8|9463.8|4
1588707300000|2020-05-05 19:35:00|9467.8|9465.8|9458.3|9456.3|9468.8|9466.8|9452.8|9450.8|35
1588707600000|2020-05-05 19:40:00|9457.8|9455.8|9465.3|9463.3|9465.8|9463.8|9452.3|9450.3|25
1588707900000|2020-05-05 19:45:00|9465.8|9463.8|9457.3|9455.3|9466.3|9464.3|9455.8|9453.8|30
1588708200000|2020-05-05 19:50:00|9457.8|9455.8|9470.8|9468.8|9470.8|9468.8|9456.8|9454.8|23
1588708500000|2020-05-05 19:55:00|9470.3|9468.3|9455.2|9449.2|9471.3|9469.3|9453.3|9448.8|22
1588708800000|2020-05-05 20:00:00|9455.4|9449.4|9447.3|9441.3|9456.3|9450.3|9444.7|9438.7|0
1588709100000|2020-05-05 20:05:00|9447.2|9441.2|9450.5|9444.5|9453.7|9447.7|9442.7|9436.7|0
1588709400000|2020-05-05 20:10:00|9450.6|9444.6|9450.3|9444.3|9453.7|9447.7|9445.9|9439.9|0
1588709700000|2020-05-05 20:15:00|9450.8|9444.8|9448.2|9442.2|9451.5|9445.5|9448.2|9442.2|0
1588710000000|2020-05-05 20:20:00|9448|9442|9446.8|9440.8|9448.5|9442.5|9446.1|9440.1|0
1588710300000|2020-05-05 20:25:00|9446.6|9440.6|9447.1|9441.1|9447.5|9441.5|9446.1|9440.1|0
1588710600000|2020-05-05 20:30:00|9446.4|9440.4|9438.6|9432.6|9449.6|9443.6|9435.4|9429.4|0
1588710900000|2020-05-05 20:35:00|9438.5|9432.5|9444.8|9438.8|9446.8|9440.8|9437.9|9431.9|0
1588711200000|2020-05-05 20:40:00|9444.7|9438.7|9440.4|9434.4|9444.8|9438.8|9440.4|9434.4|0
1588711500000|2020-05-05 20:45:00|9440.6|9434.6|9448.6|9442.6|9449.4|9443.4|9439|9433|0
1588711800000|2020-05-05 20:50:00|9448.5|9442.5|9446.8|9440.8|9448.6|9442.6|9444.2|9438.2|0
1588712100000|2020-05-05 20:55:00|9446.7|9440.7|9454.4|9448.4|9454.4|9448.4|9446.2|9440.2|0
1588712400000|2020-05-05 21:00:00|9454.2|9448.2|9459.7|9453.7|9459.7|9453.7|9451.4|9445.4|0
1588712700000|2020-05-05 21:05:00|9459|9453|9463.4|9457.4|9463.6|9457.6|9457|9451|0
1588713000000|2020-05-05 21:10:00|9464.5|9458.5|9471.1|9465.1|9471.1|9465.1|9463.8|9457.8|0
1588713300000|2020-05-05 21:15:00|9471.2|9465.2|9475.2|9469.2|9475.2|9469.2|9471|9465|0
1588713600000|2020-05-05 21:20:00|9475.4|9469.4|9472.1|9466.1|9475.7|9469.7|9471.2|9465.2|0
1588713900000|2020-05-05 21:25:00|9471.9|9465.9|9468.6|9462.6|9472.1|9466.1|9468.6|9462.6|0
1588714200000|2020-05-05 21:30:00|9468.2|9462.2|9467.2|9461.2|9468.2|9462.2|9467|9461|0
1588714500000|2020-05-05 21:35:00|9467|9461|9466.3|9460.3|9467|9461|9466.1|9460.1|0
1588714800000|2020-05-05 21:40:00|9466.1|9460.1|9463.3|9457.3|9466.1|9460.1|9463.1|9457.1|0
1588715100000|2020-05-05 21:45:00|9463.6|9457.6|9463.1|9457.1|9463.6|9457.6|9462.6|9456.6|0
1588715400000|2020-05-05 21:50:00|9462.9|9456.9|9460.8|9454.8|9462.9|9456.9|9460.5|9454.5|0
1588715700000|2020-05-05 21:55:00|9460.3|9454.3|9451.2|9445.2|9460.3|9454.3|9450.9|9444.9|0
1588716000000|2020-05-05 22:00:00|9450.5|9444.5|9463.5|9457.5|9464.3|9458.3|9441.1|9435.1|0
1588716300000|2020-05-05 22:05:00|9463.6|9457.6|9465.5|9459.5|9469|9463|9461.7|9455.7|0
1588716600000|2020-05-05 22:10:00|9465.6|9459.6|9465.4|9459.4|9467.5|9461.5|9464.3|9458.3|0
1588716900000|2020-05-05 22:15:00|9464.9|9458.9|9471.3|9465.3|9474.5|9468.5|9464.9|9458.9|0
1588717200000|2020-05-05 22:20:00|9471.4|9465.4|9467.5|9461.5|9473.3|9467.3|9466.9|9460.9|0
1588717500000|2020-05-05 22:25:00|9467.4|9461.4|9465.5|9459.5|9468.1|9462.1|9464.3|9458.3|0
1588717800000|2020-05-05 22:30:00|9465.7|9459.7|9468.1|9462.1|9470.1|9464.1|9463.5|9457.5|0
1588718100000|2020-05-05 22:35:00|9468.2|9462.2|9461.7|9455.7|9470.1|9464.1|9459.1|9453.1|0
1588718400000|2020-05-05 22:40:00|9461.9|9455.9|9462.3|9456.3|9464.3|9458.3|9457.1|9451.1|0
1588718700000|2020-05-05 22:45:00|9462.4|9456.4|9464.9|9458.9|9466.9|9460.9|9462.4|9456.4|0
1588719000000|2020-05-05 22:50:00|9465.1|9459.1|9472.7|9466.7|9473.3|9467.3|9465.1|9459.1|0
1588719300000|2020-05-05 22:55:00|9472.8|9466.8|9482.4|9476.4|9483.2|9477.2|9471.3|9465.3|0
1588719600000|2020-05-05 23:00:00|9482.5|9476.5|9478.6|9472.6|9483.2|9477.2|9478.3|9472.3|0
1588719900000|2020-05-05 23:05:00|9478.5|9472.5|9471.3|9465.3|9479.2|9473.2|9470.1|9464.1|0
1588720200000|2020-05-05 23:10:00|9471.4|9465.4|9470.7|9464.7|9476.5|9470.5|9470.1|9464.1|0
1588720500000|2020-05-05 23:15:00|9470.6|9464.6|9473.3|9467.3|9474.2|9468.2|9470.1|9464.1|0
1588720800000|2020-05-05 23:20:00|9473.2|9467.2|9470.1|9464.1|9473.3|9467.3|9470.1|9464.1|0
1588721100000|2020-05-05 23:25:00|9469.8|9463.8|9471.9|9465.9|9473.9|9467.9|9469.8|9463.8|0
1588721400000|2020-05-05 23:30:00|9472|9466|9478.5|9472.5|9479.1|9473.1|9471.9|9465.9|0
1588721700000|2020-05-05 23:35:00|9478|9472|9474.5|9468.5|9478.5|9472.5|9473.9|9467.9|0
1588722000000|2020-05-05 23:40:00|9474.6|9468.6|9472.7|9466.7|9475.9|9469.9|9472.2|9466.2|0
1588722300000|2020-05-05 23:45:00|9472.8|9466.8|9473.1|9467.1|9473.4|9467.4|9468.7|9462.7|0
1588722600000|2020-05-05 23:50:00|9473|9467|9472.8|9466.8|9474|9468|9470.8|9464.8|0
1588722900000|2020-05-05 23:55:00|9472.6|9466.6|9472.8|9466.8|9472.8|9466.8|9470.2|9464.2|0
1588723200000|2020-05-06 00:00:00|9472.9|9466.9|9471.9|9465.9|9473.4|9467.4|9464.4|9458.4|0
1588723500000|2020-05-06 00:05:00|9471.8|9465.8|9457|9451|9471.8|9465.8|9456.4|9450.4|0
1588723800000|2020-05-06 00:10:00|9456.8|9450.8|9455.2|9449.2|9457.6|9451.6|9451.2|9445.2|0
1588724100000|2020-05-06 00:15:00|9455.1|9449.1|9444.9|9438.9|9459.4|9453.4|9442.2|9436.2|0
1588724400000|2020-05-06 00:20:00|9444.8|9438.8|9444.5|9438.5|9453.1|9447.1|9438.9|9432.9|0
1588724700000|2020-05-06 00:25:00|9445|9439|9445.2|9439.2|9455.6|9449.6|9443.7|9437.7|0
1588725000000|2020-05-06 00:30:00|9444.7|9438.7|9449.6|9443.6|9452.6|9446.6|9440.7|9434.7|0
1588725300000|2020-05-06 00:35:00|9449.5|9443.5|9458.3|9452.3|9458.3|9452.3|9446.9|9440.9|0
1588725600000|2020-05-06 00:40:00|9458.2|9452.2|9449.7|9443.7|9458.2|9452.2|9446.6|9440.6|0
1588725900000|2020-05-06 00:45:00|9449.8|9443.8|9455.3|9449.3|9455.5|9449.5|9449.6|9443.6|0
1588726200000|2020-05-06 00:50:00|9453.9|9447.9|9419.9|9413.9|9453.9|9447.9|9419.9|9413.9|0
1588726500000|2020-05-06 00:55:00|9420.5|9414.5|9424.3|9418.3|9425.7|9419.7|9416.4|9410.4|0
1588726800000|2020-05-06 01:00:00|9424.4|9418.4|9419.4|9413.4|9431.3|9425.3|9416.7|9410.7|0
1588727100000|2020-05-06 01:05:00|9418.3|9412.3|9422.5|9416.5|9428.5|9422.5|9416.4|9410.4|0
1588727400000|2020-05-06 01:10:00|9422.4|9416.4|9420.2|9414.2|9425.6|9419.6|9417|9411|0
1588727700000|2020-05-06 01:15:00|9420|9414|9421|9415|9426.1|9420.1|9416.5|9410.5|0
1588728000000|2020-05-06 01:20:00|9420.9|9414.9|9434.3|9428.3|9434.3|9428.3|9419.6|9413.6|0
1588728300000|2020-05-06 01:25:00|9434.2|9428.2|9431.7|9425.7|9437.3|9431.3|9428.4|9422.4|0
1588728600000|2020-05-06 01:30:00|9431.8|9425.8|9451.7|9445.7|9455|9449|9431.8|9425.8|0
1588728900000|2020-05-06 01:35:00|9452.3|9446.3|9457.5|9451.5|9457.7|9451.7|9449|9443|0
1588729200000|2020-05-06 01:40:00|9457.6|9451.6|9458.2|9452.2|9468.9|9462.9|9457|9451|0
1588729500000|2020-05-06 01:45:00|9457.6|9451.6|9454.7|9448.7|9462.8|9456.8|9454.2|9448.2|0
1588729800000|2020-05-06 01:50:00|9454.8|9448.8|9458|9452|9458|9452|9449.2|9443.2|0
1588730100000|2020-05-06 01:55:00|9457.9|9451.9|9452.2|9446.2|9458|9452|9452.2|9446.2|0
1588730400000|2020-05-06 02:00:00|9452.3|9446.3|9448.7|9442.7|9457.9|9451.9|9443.2|9437.2|0
1588730700000|2020-05-06 02:05:00|9448.6|9442.6|9454.3|9448.3|9454.3|9448.3|9439.8|9433.8|0
1588731000000|2020-05-06 02:10:00|9454.5|9448.5|9445.8|9439.8|9457.3|9451.3|9445.7|9439.7|0
1588731300000|2020-05-06 02:15:00|9445.7|9439.7|9445.4|9439.4|9445.7|9439.7|9436.7|9430.7|0
1588731600000|2020-05-06 02:20:00|9445.5|9439.5|9448.3|9442.3|9451.3|9445.3|9445.2|9439.2|0
1588731900000|2020-05-06 02:25:00|9448.2|9442.2|9449|9443|9454.5|9448.5|9447.4|9441.4|0
1588732200000|2020-05-06 02:30:00|9449.2|9443.2|9450.9|9444.9|9453.7|9447.7|9443.4|9437.4|0
1588732500000|2020-05-06 02:35:00|9450.8|9444.8|9449.4|9443.4|9452.2|9446.2|9444.9|9438.9|0
1588732800000|2020-05-06 02:40:00|9448.8|9442.8|9449.3|9443.3|9449.5|9443.5|9445|9439|0
1588733100000|2020-05-06 02:45:00|9449.2|9443.2|9446.5|9440.5|9452.4|9446.4|9443.5|9437.5|0
1588733400000|2020-05-06 02:50:00|9446.6|9440.6|9452.2|9446.2|9452.4|9446.4|9443.4|9437.4|0
1588733700000|2020-05-06 02:55:00|9452.3|9446.3|9455.5|9449.5|9458.3|9452.3|9449.6|9443.6|0
1588734000000|2020-05-06 03:00:00|9455.4|9449.4|9461.5|9455.5|9461.5|9455.5|9454.1|9448.1|0
1588734300000|2020-05-06 03:05:00|9461.4|9455.4|9464.3|9458.3|9467.3|9461.3|9461.2|9455.2|0
1588734600000|2020-05-06 03:10:00|9464.4|9458.4|9476.3|9470.3|9476.4|9470.4|9464.3|9458.3|0
1588734900000|2020-05-06 03:15:00|9476.4|9470.4|9475.9|9469.9|9479|9473|9473.2|9467.2|0
1588735200000|2020-05-06 03:20:00|9476|9470|9473.2|9467.2|9478.7|9472.7|9473|9467|0
1588735500000|2020-05-06 03:25:00|9473.1|9467.1|9473.3|9467.3|9473.4|9467.4|9470.1|9464.1|0
1588735800000|2020-05-06 03:30:00|9473.4|9467.4|9481.9|9475.9|9482.1|9476.1|9473.3|9467.3|0
1588736100000|2020-05-06 03:35:00|9482|9476|9477.6|9471.6|9482.1|9476.1|9477.6|9471.6|0
1588736400000|2020-05-06 03:40:00|9477|9471|9476.1|9470.1|9479.1|9473.1|9474.7|9468.7|0
1588736700000|2020-05-06 03:45:00|9475.5|9469.5|9470.2|9464.2|9476.2|9470.2|9470.2|9464.2|0
1588737000000|2020-05-06 03:50:00|9470.1|9464.1|9475.9|9469.9|9476|9470|9467.1|9461.1|0
1588737300000|2020-05-06 03:55:00|9475.8|9469.8|9473|9467|9477.7|9471.7|9473|9467|0
1588737600000|2020-05-06 04:00:00|9473.1|9467.1|9469.6|9463.6|9473.1|9467.1|9467.2|9461.2|0
1588737900000|2020-05-06 04:05:00|9469.5|9463.5|9466.3|9460.3|9469.5|9463.5|9466.3|9460.3|0
1588738200000|2020-05-06 04:10:00|9464.9|9458.9|9469.3|9463.3|9472.4|9466.4|9463.3|9457.3|0
1588738500000|2020-05-06 04:15:00|9469.4|9463.4|9472.5|9466.5|9473.9|9467.9|9466.4|9460.4|0
1588738800000|2020-05-06 04:20:00|9473.9|9467.9|9481.1|9475.1|9481.3|9475.3|9472.3|9466.3|0
1588739100000|2020-05-06 04:25:00|9481.2|9475.2|9475.5|9469.5|9482.9|9476.9|9475.4|9469.4|0
1588739400000|2020-05-06 04:30:00|9475.4|9469.4|9469.6|9463.6|9476.8|9470.8|9469.6|9463.6|0
1588739700000|2020-05-06 04:35:00|9469.7|9463.7|9472.3|9466.3|9475.4|9469.4|9469.3|9463.3|0
1588740000000|2020-05-06 04:40:00|9471.7|9465.7|9472.5|9466.5|9475.3|9469.3|9469.5|9463.5|0
1588740300000|2020-05-06 04:45:00|9472.6|9466.6|9476.9|9470.9|9479.8|9473.8|9471.1|9465.1|0
1588740600000|2020-05-06 04:50:00|9477|9471|9475.4|9469.4|9478.4|9472.4|9475.4|9469.4|0
1588740900000|2020-05-06 04:55:00|9475.5|9469.5|9472.8|9466.8|9475.6|9469.6|9472.4|9466.4|0
1588741200000|2020-05-06 05:00:00|9474|9468|9478.4|9472.4|9481.7|9475.7|9473.9|9467.9|0
1588741500000|2020-05-06 05:05:00|9478.5|9472.5|9487.6|9481.6|9490.6|9484.6|9473.9|9467.9|0
1588741800000|2020-05-06 05:10:00|9487.7|9481.7|9487.2|9481.2|9492.2|9486.2|9484.6|9478.6|0
1588742100000|2020-05-06 05:15:00|9487.3|9481.3|9505.8|9499.8|9511.5|9505.5|9487.3|9481.3|0
1588742400000|2020-05-06 05:20:00|9504.4|9498.4|9502.9|9496.9|9506|9500|9499.8|9493.8|0
1588742700000|2020-05-06 05:25:00|9502.8|9496.8|9511.3|9505.3|9511.4|9505.4|9502.6|9496.6|0
1588743000000|2020-05-06 05:30:00|9511.2|9505.2|9505.8|9499.8|9514.7|9508.7|9502.8|9496.8|0
1588743300000|2020-05-06 05:35:00|9505.7|9499.7|9503.1|9497.1|9509|9503|9500.1|9494.1|0
1588743600000|2020-05-06 05:40:00|9503|9497|9497.4|9491.4|9503.2|9497.2|9495.9|9489.9|0
1588743900000|2020-05-06 05:45:00|9497.5|9491.5|9500.5|9494.5|9506.5|9500.5|9497.5|9491.5|0
1588744200000|2020-05-06 05:50:00|9500.4|9494.4|9506.4|9500.4|9506.5|9500.5|9491.9|9485.9|0
1588744500000|2020-05-06 05:55:00|9506.3|9500.3|9490.2|9484.2|9506.4|9500.4|9488.4|9482.4|0
1588744800000|2020-05-06 06:00:00|9510.3|9508.3|9498.8|9496.8|9511.3|9509.3|9488.3|9486.3|57
1588745100000|2020-05-06 06:05:00|9499.3|9497.3|9495.3|9493.3|9504.3|9502.3|9493.8|9491.8|38
1588745400000|2020-05-06 06:10:00|9495.8|9493.8|9498.8|9496.8|9500.3|9498.3|9490.3|9488.3|18
1588745700000|2020-05-06 06:15:00|9499.3|9497.3|9513.3|9511.3|9515.3|9513.3|9495.3|9493.3|47
1588746000000|2020-05-06 06:20:00|9515.3|9513.3|9509.3|9507.3|9517.8|9515.8|9500.8|9498.8|55
1588746300000|2020-05-06 06:25:00|9509.8|9507.8|9525.3|9523.3|9530.8|9528.8|9509.3|9507.3|50
1588746600000|2020-05-06 06:30:00|9525.8|9523.8|9519.3|9517.3|9529.8|9527.8|9518.3|9516.3|81
1588746900000|2020-05-06 06:35:00|9519.8|9517.8|9530.8|9528.8|9535.8|9533.8|9516.3|9514.3|67
1588747200000|2020-05-06 06:40:00|9530.3|9528.3|9521.8|9519.8|9531.8|9529.8|9520.8|9518.8|30
1588747500000|2020-05-06 06:45:00|9521.3|9519.3|9522.3|9520.3|9526.3|9524.3|9514.8|9512.8|17
1588747800000|2020-05-06 06:50:00|9522.8|9520.8|9513.8|9511.8|9526.3|9524.3|9511.8|9509.8|102
1588748100000|2020-05-06 06:55:00|9514.3|9512.3|9515.3|9513.3|9519.8|9517.8|9508.8|9506.8|58
1588748400000|2020-05-06 07:00:00|9509.8|9507.8|9498.3|9496.3|9515.8|9513.8|9491.8|9489.8|613
1588748700000|2020-05-06 07:05:00|9498.8|9496.8|9501.3|9499.3|9504.3|9502.3|9476.8|9474.8|293
1588749000000|2020-05-06 07:10:00|9501.8|9499.8|9512.8|9510.8|9519.3|9517.3|9497.3|9495.3|260
1588749300000|2020-05-06 07:15:00|9510.8|9508.8|9520.8|9518.8|9522.3|9520.3|9501.8|9499.8|244
1588749600000|2020-05-06 07:20:00|9521.8|9519.8|9520.8|9518.8|9523.3|9521.3|9514.8|9512.8|246
1588749900000|2020-05-06 07:25:00|9520.3|9518.3|9527.8|9525.8|9533.3|9531.3|9519.8|9517.8|362
1588750200000|2020-05-06 07:30:00|9527.3|9525.3|9499.8|9497.8|9527.3|9525.3|9499.8|9497.8|442
1588750500000|2020-05-06 07:35:00|9499.3|9497.3|9503.8|9501.8|9508.3|9506.3|9498.8|9496.8|326
1588750800000|2020-05-06 07:40:00|9505.8|9503.8|9515.8|9513.8|9524.3|9522.3|9503.8|9501.8|465
1588751100000|2020-05-06 07:45:00|9516.3|9514.3|9533.3|9531.3|9535.3|9533.3|9516.3|9514.3|263
1588751400000|2020-05-06 07:50:00|9533.8|9531.8|9528.8|9526.8|9534.8|9532.8|9524.8|9522.8|182
1588751700000|2020-05-06 07:55:00|9529.3|9527.3|9524.8|9522.8|9531.8|9529.8|9524.3|9522.3|297
1588752000000|2020-05-06 08:00:00|9524.3|9522.3|9540.8|9538.8|9542.3|9540.3|9521.8|9519.8|229
1588752300000|2020-05-06 08:05:00|9541.3|9539.3|9551.3|9549.3|9551.3|9549.3|9540.8|9538.8|250
1588752600000|2020-05-06 08:10:00|9550.8|9548.8|9542.8|9540.8|9552.3|9550.3|9541.8|9539.8|118
1588752900000|2020-05-06 08:15:00|9543.3|9541.3|9559.8|9557.8|9560.8|9558.8|9542.8|9540.8|235
1588753200000|2020-05-06 08:20:00|9559.3|9557.3|9559.8|9557.8|9563.3|9561.3|9553.3|9551.3|168
1588753500000|2020-05-06 08:25:00|9559.3|9557.3|9553.8|9551.8|9562.3|9560.3|9552.8|9550.8|155
1588753800000|2020-05-06 08:30:00|9553.3|9551.3|9559.3|9557.3|9559.8|9557.8|9548.3|9546.3|199
1588754100000|2020-05-06 08:35:00|9559.8|9557.8|9559.8|9557.8|9566.8|9564.8|9551.8|9549.8|272
1588754400000|2020-05-06 08:40:00|9560.3|9558.3|9551.3|9549.3|9560.3|9558.3|9548.8|9546.8|152
1588754700000|2020-05-06 08:45:00|9551.8|9549.8|9558.8|9556.8|9562.3|9560.3|9545.8|9543.8|283
1588755000000|2020-05-06 08:50:00|9558.3|9556.3|9565.8|9563.8|9566.3|9564.3|9551.8|9549.8|302
1588755300000|2020-05-06 08:55:00|9565.3|9563.3|9567.3|9565.3|9574.3|9572.3|9561.8|9559.8|163
1588755600000|2020-05-06 09:00:00|9567.8|9565.8|9560.3|9558.3|9568.3|9566.3|9558.8|9556.8|164
1588755900000|2020-05-06 09:05:00|9559.8|9557.8|9561.8|9559.8|9564.8|9562.8|9551.3|9549.3|170
1588756200000|2020-05-06 09:10:00|9562.3|9560.3|9562.8|9560.8|9571.3|9569.3|9561.3|9559.3|114
1588756500000|2020-05-06 09:15:00|9562.3|9560.3|9565.8|9563.8|9567.8|9565.8|9557.8|9555.8|149
1588756800000|2020-05-06 09:20:00|9565.3|9563.3|9576.8|9574.8|9577.8|9575.8|9563.3|9561.3|155
1588757100000|2020-05-06 09:25:00|9576.3|9574.3|9577.8|9575.8|9579.8|9577.8|9570.8|9568.8|249
1588757400000|2020-05-06 09:30:00|9578.3|9576.3|9574.8|9572.8|9586.8|9584.8|9573.8|9571.8|196
1588757700000|2020-05-06 09:35:00|9575.3|9573.3|9578.3|9576.3|9579.3|9577.3|9574.8|9572.8|114
1588758000000|2020-05-06 09:40:00|9577.8|9575.8|9573.8|9571.8|9578.8|9576.8|9568.3|9566.3|169
1588758300000|2020-05-06 09:45:00|9573.3|9571.3|9577.8|9575.8|9583.3|9581.3|9573.3|9571.3|110
1588758600000|2020-05-06 09:50:00|9577.3|9575.3|9579.8|9577.8|9585.8|9583.8|9576.8|9574.8|156
1588758900000|2020-05-06 09:55:00|9580.3|9578.3|9590.8|9588.8|9595.3|9593.3|9579.3|9577.3|139
1588759200000|2020-05-06 10:00:00|9591.3|9589.3|9590.8|9588.8|9593.8|9591.8|9584.3|9582.3|191
1588759500000|2020-05-06 10:05:00|9591.3|9589.3|9588.8|9586.8|9595.8|9593.8|9587.3|9585.3|196
1588759800000|2020-05-06 10:10:00|9589.3|9587.3|9590.8|9588.8|9592.8|9590.8|9586.3|9584.3|82
1588760100000|2020-05-06 10:15:00|9590.3|9588.3|9584.8|9582.8|9590.3|9588.3|9579.8|9577.8|95
1588760400000|2020-05-06 10:20:00|9585.3|9583.3|9579.8|9577.8|9586.3|9584.3|9578.3|9576.3|264
1588760700000|2020-05-06 10:25:00|9579.3|9577.3|9587.8|9585.8|9590.8|9588.8|9576.8|9574.8|85
1588761000000|2020-05-06 10:30:00|9588.3|9586.3|9583.3|9581.3|9590.8|9588.8|9582.8|9580.8|83
1588761300000|2020-05-06 10:35:00|9583.8|9581.8|9588.8|9586.8|9590.8|9588.8|9581.3|9579.3|104
1588761600000|2020-05-06 10:40:00|9589.3|9587.3|9585.3|9583.3|9590.3|9588.3|9582.8|9580.8|66
1588761900000|2020-05-06 10:45:00|9583.8|9581.8|9591.8|9589.8|9595.3|9593.3|9581.3|9579.3|163
1588762200000|2020-05-06 10:50:00|9592.3|9590.3|9587.8|9585.8|9592.3|9590.3|9582.8|9580.8|72
1588762500000|2020-05-06 10:55:00|9588.3|9586.3|9581.3|9579.3|9588.3|9586.3|9580.3|9578.3|66
1588762800000|2020-05-06 11:00:00|9581.8|9579.8|9576.8|9574.8|9583.3|9581.3|9576.3|9574.3|66
1588763100000|2020-05-06 11:05:00|9576.3|9574.3|9574.3|9572.3|9578.8|9576.8|9572.3|9570.3|83
1588763400000|2020-05-06 11:10:00|9573.8|9571.8|9576.8|9574.8|9578.8|9576.8|9571.3|9569.3|158
1588763700000|2020-05-06 11:15:00|9576.3|9574.3|9581.3|9579.3|9582.8|9580.8|9576.3|9574.3|54
1588764000000|2020-05-06 11:20:00|9581.8|9579.8|9583.8|9581.8|9586.3|9584.3|9579.3|9577.3|80
1588764300000|2020-05-06 11:25:00|9584.3|9582.3|9586.8|9584.8|9587.8|9585.8|9582.3|9580.3|92
1588764600000|2020-05-06 11:30:00|9587.3|9585.3|9588.8|9586.8|9592.3|9590.3|9587.3|9585.3|135
1588764900000|2020-05-06 11:35:00|9588.3|9586.3|9587.3|9585.3|9590.3|9588.3|9585.3|9583.3|162
1588765200000|2020-05-06 11:40:00|9586.8|9584.8|9577.8|9575.8|9587.3|9585.3|9577.3|9575.3|114
1588765500000|2020-05-06 11:45:00|9578.3|9576.3|9575.8|9573.8|9579.3|9577.3|9575.3|9573.3|91
1588765800000|2020-05-06 11:50:00|9576.3|9574.3|9580.8|9578.8|9582.3|9580.3|9575.8|9573.8|153
1588766100000|2020-05-06 11:55:00|9581.3|9579.3|9578.3|9576.3|9582.3|9580.3|9576.3|9574.3|112
1588766400000|2020-05-06 12:00:00|9577.8|9575.8|9577.8|9575.8|9581.3|9579.3|9575.8|9573.8|78
1588766700000|2020-05-06 12:05:00|9577.3|9575.3|9577.8|9575.8|9579.8|9577.8|9570.8|9568.8|78
1588767000000|2020-05-06 12:10:00|9578.3|9576.3|9572.8|9570.8|9584.3|9582.3|9572.3|9570.3|77
1588767300000|2020-05-06 12:15:00|9572.3|9570.3|9562.8|9560.8|9581.3|9579.3|9560.8|9558.8|191
1588767600000|2020-05-06 12:20:00|9563.3|9561.3|9573|9571|9574.5|9572.5|9560.3|9558.3|103
1588767900000|2020-05-06 12:25:00|9572.5|9570.5|9575.9|9573.9|9578.4|9576.4|9571|9569|140
1588768200000|2020-05-06 12:30:00|9576.4|9574.4|9578.4|9576.4|9579.4|9577.4|9574.9|9572.9|158
1588768500000|2020-05-06 12:35:00|9579.4|9577.4|9569.9|9567.9|9582.4|9580.4|9568.4|9566.4|271
1588768800000|2020-05-06 12:40:00|9570.4|9568.4|9566.4|9564.4|9570.4|9568.4|9564.4|9562.4|172
1588769100000|2020-05-06 12:45:00|9565.9|9563.9|9574.9|9572.9|9575.9|9573.9|9565.4|9563.4|227
1588769400000|2020-05-06 12:50:00|9575.4|9573.4|9582.4|9580.4|9582.4|9580.4|9574.9|9572.9|200
1588769700000|2020-05-06 12:55:00|9581.9|9579.9|9583.9|9581.9|9585.4|9583.4|9580.4|9578.4|73
1588770000000|2020-05-06 13:00:00|9582.9|9580.9|9588.9|9586.9|9589.4|9587.4|9580.4|9578.4|105
1588770300000|2020-05-06 13:05:00|9588.4|9586.4|9581.9|9579.9|9588.4|9586.4|9581.9|9579.9|159
1588770600000|2020-05-06 13:10:00|9581.4|9579.4|9577.9|9575.9|9584.4|9582.4|9577.9|9575.9|89
1588770900000|2020-05-06 13:15:00|9578.4|9576.4|9560.9|9558.9|9578.4|9576.4|9559.4|9557.4|176
1588771200000|2020-05-06 13:20:00|9560.4|9558.4|9572.4|9570.4|9573.9|9571.9|9558.4|9556.4|290
1588771500000|2020-05-06 13:25:00|9573.4|9571.4|9586.9|9584.9|9586.9|9584.9|9572.9|9570.9|109
1588771800000|2020-05-06 13:30:00|9587.4|9585.4|9565.9|9563.9|9587.9|9585.9|9564.4|9562.4|507
1588772100000|2020-05-06 13:35:00|9565.4|9563.4|9559.4|9557.4|9571.4|9569.4|9557.4|9555.4|220
1588772400000|2020-05-06 13:40:00|9558.9|9556.9|9552.4|9550.4|9564.9|9562.9|9547.4|9545.4|323
1588772700000|2020-05-06 13:45:00|9552.9|9550.9|9561.4|9559.4|9569.4|9567.4|9550.9|9548.9|210
1588773000000|2020-05-06 13:50:00|9560.9|9558.9|9555.4|9553.4|9575.4|9573.4|9555.4|9553.4|343
1588773300000|2020-05-06 13:55:00|9555.9|9553.9|9560.9|9558.9|9563.4|9561.4|9554.4|9552.4|473
1588773600000|2020-05-06 14:00:00|9561.4|9559.4|9555.4|9553.4|9569.9|9567.9|9553.4|9551.4|300
1588773900000|2020-05-06 14:05:00|9554.9|9552.9|9544.9|9542.9|9557.4|9555.4|9544.4|9542.4|374
1588774200000|2020-05-06 14:10:00|9545.7|9543.7|9537.7|9535.7|9547.2|9545.2|9533.2|9531.2|405
1588774500000|2020-05-06 14:15:00|9537.2|9535.2|9549.7|9547.7|9551.2|9549.2|9530.2|9528.2|479
1588774800000|2020-05-06 14:20:00|9549.2|9547.2|9557.2|9555.2|9557.2|9555.2|9544.2|9542.2|226
1588775100000|2020-05-06 14:25:00|9556.7|9554.7|9560.7|9558.7|9565.2|9563.2|9554.2|9552.2|468
1588775400000|2020-05-06 14:30:00|9561.2|9559.2|9560.7|9558.7|9567.2|9565.2|9557.7|9555.7|328
1588775700000|2020-05-06 14:35:00|9561.2|9559.2|9553.7|9551.7|9564.2|9562.2|9549.7|9547.7|298
1588776000000|2020-05-06 14:40:00|9553.2|9551.2|9581.2|9579.2|9582.2|9580.2|9551.2|9549.2|666
1588776300000|2020-05-06 14:45:00|9580.7|9578.7|9590.7|9588.7|9596.2|9594.2|9580.2|9578.2|695
1588776600000|2020-05-06 14:50:00|9590.2|9588.2|9586.7|9584.7|9592.2|9590.2|9583.2|9581.2|528
1588776900000|2020-05-06 14:55:00|9586.2|9584.2|9585.2|9583.2|9592.2|9590.2|9582.7|9580.7|281
1588777200000|2020-05-06 15:00:00|9585.7|9583.7|9586.2|9584.2|9590.7|9588.7|9582.2|9580.2|303
1588777500000|2020-05-06 15:05:00|9587.2|9585.2|9582.2|9580.2|9587.2|9585.2|9575.7|9573.7|387
1588777800000|2020-05-06 15:10:00|9581.7|9579.7|9582.7|9580.7|9586.2|9584.2|9573.2|9571.2|441
1588778100000|2020-05-06 15:15:00|9582.2|9580.2|9569.2|9567.2|9582.2|9580.2|9565.7|9563.7|878
1588778400000|2020-05-06 15:20:00|9567.9|9565.9|9557.9|9555.9|9577.4|9575.4|9557.9|9555.9|863
1588778700000|2020-05-06 15:25:00|9558.4|9556.4|9571.4|9569.4|9575.9|9573.9|9553.9|9551.9|1842
1588779000000|2020-05-06 15:30:00|9572.9|9570.9|9574.4|9572.4|9580.9|9578.9|9570.9|9568.9|1880
1588779300000|2020-05-06 15:35:00|9575.4|9573.4|9584.4|9582.4|9586.9|9584.9|9568.9|9566.9|496
1588779600000|2020-05-06 15:40:00|9584.9|9582.9|9572.9|9570.9|9586.4|9584.4|9570.4|9568.4|269
1588779900000|2020-05-06 15:45:00|9572.4|9570.4|9567.9|9565.9|9577.9|9575.9|9564.9|9562.9|309
1588780200000|2020-05-06 15:50:00|9566.9|9564.9|9557.9|9555.9|9566.9|9564.9|9552.9|9550.9|239
1588780500000|2020-05-06 15:55:00|9557.4|9555.4|9562.9|9560.9|9564.4|9562.4|9555.4|9553.4|108
1588780800000|2020-05-06 16:00:00|9561.9|9559.9|9573.9|9571.9|9574.4|9572.4|9557.4|9555.4|70
1588781100000|2020-05-06 16:05:00|9574.4|9572.4|9560.4|9558.4|9574.4|9572.4|9558.9|9556.9|68
1588781400000|2020-05-06 16:10:00|9559.9|9557.9|9559.4|9557.4|9565.9|9563.9|9555.9|9553.9|315
1588781700000|2020-05-06 16:15:00|9559.9|9557.9|9571.4|9569.4|9573.4|9571.4|9559.4|9557.4|100
1588782000000|2020-05-06 16:20:00|9572.4|9570.4|9573.4|9571.4|9573.9|9571.9|9563.9|9561.9|834
1588782300000|2020-05-06 16:25:00|9572.9|9570.9|9571.4|9569.4|9575.4|9573.4|9567.4|9565.4|54
1588782600000|2020-05-06 16:30:00|9571.9|9569.9|9570.4|9568.4|9575.9|9573.9|9568.9|9566.9|85
1588782900000|2020-05-06 16:35:00|9569.9|9567.9|9566.9|9564.9|9572.9|9570.9|9561.9|9559.9|44
1588783200000|2020-05-06 16:40:00|9566.4|9564.4|9561.9|9559.9|9567.4|9565.4|9558.9|9556.9|47
1588783500000|2020-05-06 16:45:00|9562.4|9560.4|9570.4|9568.4|9573.4|9571.4|9562.4|9560.4|35
1588783800000|2020-05-06 16:50:00|9569.9|9567.9|9572.4|9570.4|9575.4|9573.4|9569.4|9567.4|33
1588784100000|2020-05-06 16:55:00|9571.9|9569.9|9571.4|9569.4|9578.9|9576.9|9569.9|9567.9|34
1588784400000|2020-05-06 17:00:00|9571.9|9569.9|9560.9|9558.9|9574.4|9572.4|9558.4|9556.4|28
1588784700000|2020-05-06 17:05:00|9560.4|9558.4|9566.9|9564.9|9569.4|9567.4|9559.4|9557.4|6
1588785000000|2020-05-06 17:10:00|9567.4|9565.4|9566.9|9564.9|9569.4|9567.4|9563.4|9561.4|5
1588785300000|2020-05-06 17:15:00|9567.9|9565.9|9575.9|9573.9|9575.9|9573.9|9565.4|9563.4|20
1588785600000|2020-05-06 17:20:00|9575.4|9573.4|9572.9|9570.9|9578.9|9576.9|9563.4|9561.4|2
1588785900000|2020-05-06 17:25:00|9573.4|9571.4|9573.4|9571.4|9575.9|9573.9|9572.4|9570.4|38
1588786200000|2020-05-06 17:30:00|9572.9|9570.9|9572.4|9570.4|9577.4|9575.4|9570.4|9568.4|14
1588786500000|2020-05-06 17:35:00|9572.9|9570.9|9578.9|9576.9|9580.4|9578.4|9572.4|9570.4|8
1588786800000|2020-05-06 17:40:00|9579.4|9577.4|9574.9|9572.9|9579.4|9577.4|9572.4|9570.4|3
1588787100000|2020-05-06 17:45:00|9575.4|9573.4|9574.9|9572.9|9582.9|9580.9|9574.4|9572.4|7
1588787400000|2020-05-06 17:50:00|9575.4|9573.4|9576.9|9574.9|9580.9|9578.9|9572.9|9570.9|1
1588787700000|2020-05-06 17:55:00|9577.4|9575.4|9572.4|9570.4|9578.9|9576.9|9571.4|9569.4|0
1588788000000|2020-05-06 18:00:00|9571.4|9569.4|9562.4|9560.4|9571.9|9569.9|9560.4|9558.4|56
1588788300000|2020-05-06 18:05:00|9561.9|9559.9|9562.9|9560.9|9567.4|9565.4|9560.4|9558.4|2
1588788600000|2020-05-06 18:10:00|9563.4|9561.4|9556.4|9554.4|9565.4|9563.4|9551.4|9549.4|4
1588788900000|2020-05-06 18:15:00|9556.9|9554.9|9561.9|9559.9|9565.9|9563.9|9555.9|9553.9|3
1588789200000|2020-05-06 18:20:00|9561.4|9559.4|9567.9|9565.9|9568.4|9566.4|9560.4|9558.4|0
1588789500000|2020-05-06 18:25:00|9567.4|9565.4|9558.9|9556.9|9570.9|9568.9|9558.9|9556.9|5
1588789800000|2020-05-06 18:30:00|9558.4|9556.4|9563.9|9561.9|9569.4|9567.4|9553.9|9551.9|24
1588790100000|2020-05-06 18:35:00|9563.4|9561.4|9561.9|9559.9|9566.4|9564.4|9558.9|9556.9|1
1588790400000|2020-05-06 18:40:00|9562.4|9560.4|9565.9|9563.9|9567.9|9565.9|9556.4|9554.4|6
1588790700000|2020-05-06 18:45:00|9565.4|9563.4|9573.9|9571.9|9576.4|9574.4|9563.9|9561.9|5
1588791000000|2020-05-06 18:50:00|9573.4|9571.4|9573.9|9571.9|9576.4|9574.4|9571.4|9569.4|3
1588791300000|2020-05-06 18:55:00|9573.4|9571.4|9565.9|9563.9|9577.9|9575.9|9564.9|9562.9|7
1588791600000|2020-05-06 19:00:00|9566.4|9564.4|9562.9|9560.9|9570.4|9568.4|9558.9|9556.9|43
1588791900000|2020-05-06 19:05:00|9563.4|9561.4|9569.9|9567.9|9570.9|9568.9|9563.4|9561.4|9
1588792200000|2020-05-06 19:10:00|9570.4|9568.4|9569.9|9567.9|9574.4|9572.4|9565.4|9563.4|6
1588792500000|2020-05-06 19:15:00|9569.4|9567.4|9575.4|9573.4|9575.4|9573.4|9565.9|9563.9|24
1588792800000|2020-05-06 19:20:00|9575.9|9573.9|9574.9|9572.9|9578.9|9576.9|9571.9|9569.9|8
1588793100000|2020-05-06 19:25:00|9575.4|9573.4|9570.4|9568.4|9576.9|9574.9|9567.4|9565.4|4
1588793400000|2020-05-06 19:30:00|9569.9|9567.9|9544.9|9542.9|9569.9|9567.9|9544.4|9542.4|18
1588793700000|2020-05-06 19:35:00|9545.4|9543.4|9544.9|9542.9|9550.9|9548.9|9539.9|9537.9|6
1588794000000|2020-05-06 19:40:00|9545.4|9543.4|9546.9|9544.9|9547.4|9545.4|9535.9|9533.9|12
1588794300000|2020-05-06 19:45:00|9548.4|9546.4|9533.4|9531.4|9548.4|9546.4|9532.9|9530.9|22
1588794600000|2020-05-06 19:50:00|9532.9|9530.9|9539.4|9537.4|9539.9|9537.9|9528.9|9526.9|42
1588794900000|2020-05-06 19:55:00|9539.9|9537.9|9529.8|9523.8|9539.9|9537.9|9528.9|9523.6|38
1588795200000|2020-05-06 20:00:00|9530|9524|9521.9|9515.9|9536|9530|9519.4|9513.4|0
1588795500000|2020-05-06 20:05:00|9522.1|9516.1|9517.9|9511.9|9526|9520|9517.3|9511.3|0
1588795800000|2020-05-06 20:10:00|9518|9512|9516.1|9510.1|9521.1|9515.1|9514.6|9508.6|0
1588796100000|2020-05-06 20:15:00|9516.8|9510.8|9516.8|9510.8|9517.6|9511.6|9516.4|9510.4|0
1588796400000|2020-05-06 20:20:00|9517.1|9511.1|9517.1|9511.1|9517.8|9511.8|9515.7|9509.7|0
1588796700000|2020-05-06 20:25:00|9516.8|9510.8|9517.2|9511.2|9517.7|9511.7|9516.5|9510.5|0
1588797000000|2020-05-06 20:30:00|9517.5|9511.5|9522.4|9516.4|9523.8|9517.8|9515.9|9509.9|0
1588797300000|2020-05-06 20:35:00|9522.5|9516.5|9523.2|9517.2|9526.5|9520.5|9521.8|9515.8|0
1588797600000|2020-05-06 20:40:00|9523.1|9517.1|9521.8|9515.8|9523.8|9517.8|9519.1|9513.1|0
1588797900000|2020-05-06 20:45:00|9521.7|9515.7|9519.1|9513.1|9521.8|9515.8|9516.5|9510.5|0
1588798200000|2020-05-06 20:50:00|9519.3|9513.3|9526.5|9520.5|9527.1|9521.1|9519.1|9513.1|0
1588798500000|2020-05-06 20:55:00|9526.4|9520.4|9519.9|9513.9|9527.1|9521.1|9519.2|9513.2|0
1588798800000|2020-05-06 21:00:00|9520.1|9514.1|9520.6|9514.6|9520.6|9514.6|9520.1|9514.1|0
1588799100000|2020-05-06 21:05:00|9521.5|9515.5|9520.8|9514.8|9522|9516|9520.4|9514.4|0
1588799400000|2020-05-06 21:10:00|9521.1|9515.1|9521.5|9515.5|9522.7|9516.7|9521.1|9515.1|0
1588799700000|2020-05-06 21:15:00|9521.8|9515.8|9523.2|9517.2|9523.2|9517.2|9521.5|9515.5|0
1588800000000|2020-05-06 21:20:00|9523|9517|9521.8|9515.8|9523.5|9517.5|9521.8|9515.8|0
1588800300000|2020-05-06 21:25:00|9522.7|9516.7|9523|9517|9523|9517|9521.8|9515.8|0
1588800600000|2020-05-06 21:30:00|9523.2|9517.2|9521.3|9515.3|9523.2|9517.2|9520.8|9514.8|0
1588800900000|2020-05-06 21:35:00|9521.8|9515.8|9521.5|9515.5|9522.3|9516.3|9520.4|9514.4|0
1588801200000|2020-05-06 21:40:00|9521.8|9515.8|9521.1|9515.1|9521.8|9515.8|9521.1|9515.1|0
1588801500000|2020-05-06 21:45:00|9521.3|9515.3|9521.5|9515.5|9521.5|9515.5|9521.3|9515.3|0
1588801800000|2020-05-06 21:50:00|9521.1|9515.1|9519.9|9513.9|9521.3|9515.3|9519.4|9513.4|0
1588802100000|2020-05-06 21:55:00|9519.6|9513.6|9519.2|9513.2|9520.6|9514.6|9518.7|9512.7|0
1588802400000|2020-05-06 22:00:00|9518.5|9512.5|9528|9522|9529.5|9523.5|9515.9|9509.9|0
1588802700000|2020-05-06 22:05:00|9527.9|9521.9|9525.4|9519.4|9531|9525|9523.9|9517.9|0
1588803000000|2020-05-06 22:10:00|9525.7|9519.7|9529.5|9523.5|9529.5|9523.5|9522.7|9516.7|0
1588803300000|2020-05-06 22:15:00|9529.6|9523.6|9525.4|9519.4|9530.7|9524.7|9522.7|9516.7|0
1588803600000|2020-05-06 22:20:00|9525.1|9519.1|9517.7|9511.7|9526.2|9520.2|9516.8|9510.8|0
1588803900000|2020-05-06 22:25:00|9517.8|9511.8|9502.5|9496.5|9518.3|9512.3|9498.1|9492.1|0
1588804200000|2020-05-06 22:30:00|9502.6|9496.6|9504.2|9498.2|9507.4|9501.4|9500.8|9494.8|0
1588804500000|2020-05-06 22:35:00|9504.1|9498.1|9508.2|9502.2|9509.5|9503.5|9503.9|9497.9|0
1588804800000|2020-05-06 22:40:00|9508.1|9502.1|9507.4|9501.4|9508.9|9502.9|9505.6|9499.6|0
1588805100000|2020-05-06 22:45:00|9507.2|9501.2|9506.8|9500.8|9507.2|9501.2|9503.6|9497.6|0
1588805400000|2020-05-06 22:50:00|9506.9|9500.9|9500.3|9494.3|9509.5|9503.5|9499.7|9493.7|0
1588805700000|2020-05-06 22:55:00|9500.1|9494.1|9499.7|9493.7|9500.3|9494.3|9490.5|9484.5|0
1588806000000|2020-05-06 23:00:00|9499.8|9493.8|9501.3|9495.3|9502.2|9496.2|9494.2|9488.2|0
1588806300000|2020-05-06 23:05:00|9501.2|9495.2|9496.6|9490.6|9501.3|9495.3|9495.1|9489.1|0
1588806600000|2020-05-06 23:10:00|9496.9|9490.9|9501.6|9495.6|9505.4|9499.4|9496.6|9490.6|0
1588806900000|2020-05-06 23:15:00|9501.5|9495.5|9501.6|9495.6|9502.8|9496.8|9495.7|9489.7|0
1588807200000|2020-05-06 23:20:00|9501.9|9495.9|9504.4|9498.4|9505.6|9499.6|9501.9|9495.9|0
1588807500000|2020-05-06 23:25:00|9504|9498|9499.1|9493.1|9505|9499|9498.2|9492.2|0
1588807800000|2020-05-06 23:30:00|9499|9493|9501.2|9495.2|9505|9499|9497.9|9491.9|0
1588808100000|2020-05-06 23:35:00|9501.1|9495.1|9504.4|9498.4|9505|9499|9500|9494|0
1588808400000|2020-05-06 23:40:00|9504.3|9498.3|9508.3|9502.3|9508.9|9502.9|9501.2|9495.2|0
1588808700000|2020-05-06 23:45:00|9508.4|9502.4|9511.6|9505.6|9516.2|9510.2|9508.3|9502.3|0
1588809000000|2020-05-06 23:50:00|9511.7|9505.7|9511|9505|9516.3|9510.3|9511|9505|0
1588809300000|2020-05-06 23:55:00|9511.1|9505.1|9516.3|9510.3|9516.3|9510.3|9510.4|9504.4|0
1588809600000|2020-05-07 00:00:00|9516.6|9510.6|9529.9|9523.9|9529.9|9523.9|9516.6|9510.6|0
1588809900000|2020-05-07 00:05:00|9530.6|9524.6|9525|9519|9531.2|9525.2|9523.8|9517.8|0
1588810200000|2020-05-07 00:10:00|9524.9|9518.9|9537.2|9531.2|9539.5|9533.5|9523.5|9517.5|0
1588810500000|2020-05-07 00:15:00|9537.3|9531.3|9542.3|9536.3|9546.9|9540.9|9536.8|9530.8|0
1588810800000|2020-05-07 00:20:00|9542.2|9536.2|9539|9533|9545.1|9539.1|9536.3|9530.3|0
1588811100000|2020-05-07 00:25:00|9539.1|9533.1|9541.7|9535.7|9545|9539|9539|9533|0
1588811400000|2020-05-07 00:30:00|9541.8|9535.8|9554.2|9548.2|9554.3|9548.3|9539|9533|0
1588811700000|2020-05-07 00:35:00|9554.1|9548.1|9554|9548|9559.9|9553.9|9548.2|9542.2|0
1588812000000|2020-05-07 00:40:00|9553.9|9547.9|9548.2|9542.2|9554|9548|9545.3|9539.3|0
1588812300000|2020-05-07 00:45:00|9548.3|9542.3|9548.1|9542.1|9554.3|9548.3|9545.1|9539.1|0
1588812600000|2020-05-07 00:50:00|9548.2|9542.2|9547.5|9541.5|9553.3|9547.3|9544.7|9538.7|0
1588812900000|2020-05-07 00:55:00|9547.6|9541.6|9556.5|9550.5|9559.2|9553.2|9547.4|9541.4|0
1588813200000|2020-05-07 01:00:00|9556.6|9550.6|9553.4|9547.4|9565.4|9559.4|9553.3|9547.3|0
1588813500000|2020-05-07 01:05:00|9553.3|9547.3|9553.5|9547.5|9556.5|9550.5|9547.4|9541.4|0
1588813800000|2020-05-07 01:10:00|9553.6|9547.6|9562.2|9556.2|9565.1|9559.1|9553.4|9547.4|0
1588814100000|2020-05-07 01:15:00|9562.3|9556.3|9562.8|9556.8|9571.2|9565.2|9559.4|9553.4|0
1588814400000|2020-05-07 01:20:00|9562.9|9556.9|9569.8|9563.8|9571.3|9565.3|9562.5|9556.5|0
1588814700000|2020-05-07 01:25:00|9571.1|9565.1|9565.3|9559.3|9574.2|9568.2|9562.1|9556.1|0
1588815000000|2020-05-07 01:30:00|9565.4|9559.4|9560.5|9554.5|9568.3|9562.3|9556.3|9550.3|0
1588815300000|2020-05-07 01:35:00|9560.4|9554.4|9559.3|9553.3|9565.1|9559.1|9556.2|9550.2|0
1588815600000|2020-05-07 01:40:00|9558.8|9552.8|9567.9|9561.9|9568.1|9562.1|9556.4|9550.4|0
1588815900000|2020-05-07 01:45:00|9565.6|9559.6|9571|9565|9574|9568|9555.8|9549.8|0
1588816200000|2020-05-07 01:50:00|9570.9|9564.9|9562|9556|9570.9|9564.9|9558.9|9552.9|0
1588816500000|2020-05-07 01:55:00|9561.9|9555.9|9556|9550|9564.8|9558.8|9555.7|9549.7|0
1588816800000|2020-05-07 02:00:00|9555.9|9549.9|9558.7|9552.7|9559|9553|9555.7|9549.7|0
1588817100000|2020-05-07 02:05:00|9558.8|9552.8|9563.1|9557.1|9564.5|9558.5|9555.6|9549.6|0
1588817400000|2020-05-07 02:10:00|9563|9557|9555.4|9549.4|9564.8|9558.8|9552.5|9546.5|0
1588817700000|2020-05-07 02:15:00|9555.5|9549.5|9552.6|9546.6|9561.2|9555.2|9547|9541|0
1588818000000|2020-05-07 02:20:00|9552.5|9546.5|9561.7|9555.7|9562|9556|9549.7|9543.7|0
1588818300000|2020-05-07 02:25:00|9561.1|9555.1|9563.6|9557.6|9565|9559|9558.9|9552.9|0
1588818600000|2020-05-07 02:30:00|9564.1|9558.1|9567.7|9561.7|9567.7|9561.7|9559.1|9553.1|0
1588818900000|2020-05-07 02:35:00|9567.6|9561.6|9570.9|9564.9|9576.5|9570.5|9567.6|9561.6|0
1588819200000|2020-05-07 02:40:00|9573.6|9567.6|9570.8|9564.8|9573.8|9567.8|9570.7|9564.7|0
1588819500000|2020-05-07 02:45:00|9570.9|9564.9|9567.7|9561.7|9573.8|9567.8|9563.6|9557.6|0
1588819800000|2020-05-07 02:50:00|9567.9|9561.9|9567.6|9561.6|9567.9|9561.9|9564.8|9558.8|0
1588820100000|2020-05-07 02:55:00|9567.7|9561.7|9570.8|9564.8|9572.2|9566.2|9567.6|9561.6|0
1588820400000|2020-05-07 03:00:00|9570.9|9564.9|9587.7|9581.7|9592.2|9586.2|9570.8|9564.8|0
1588820700000|2020-05-07 03:05:00|9587.8|9581.8|9589.3|9583.3|9592.3|9586.3|9586.2|9580.2|0
1588821000000|2020-05-07 03:10:00|9589.4|9583.4|9590.8|9584.8|9592.1|9586.1|9586.2|9580.2|0
1588821300000|2020-05-07 03:15:00|9591.4|9585.4|9589.1|9583.1|9595.1|9589.1|9586.3|9580.3|0
1588821600000|2020-05-07 03:20:00|9589.2|9583.2|9580.1|9574.1|9589.3|9583.3|9580.1|9574.1|0
1588821900000|2020-05-07 03:25:00|9580.8|9574.8|9580.2|9574.2|9583.1|9577.1|9577.3|9571.3|0
1588822200000|2020-05-07 03:30:00|9580.3|9574.3|9577.4|9571.4|9583.1|9577.1|9577.3|9571.3|0
1588822500000|2020-05-07 03:35:00|9577.3|9571.3|9580.4|9574.4|9580.6|9574.6|9577.3|9571.3|0
1588822800000|2020-05-07 03:40:00|9580.3|9574.3|9574.3|9568.3|9580.3|9574.3|9574.2|9568.2|0
1588823100000|2020-05-07 03:45:00|9574.2|9568.2|9580|9574|9580.1|9574.1|9574.2|9568.2|0
1588823400000|2020-05-07 03:50:00|9579.9|9573.9|9583.3|9577.3|9589.2|9583.2|9577.1|9571.1|0
1588823700000|2020-05-07 03:55:00|9583.2|9577.2|9584.7|9578.7|9586.3|9580.3|9580.2|9574.2|0
1588824000000|2020-05-07 04:00:00|9584.6|9578.6|9583.2|9577.2|9589.3|9583.3|9581.6|9575.6|0
1588824300000|2020-05-07 04:05:00|9583.3|9577.3|9582.8|9576.8|9583.3|9577.3|9578.5|9572.5|0
1588824600000|2020-05-07 04:10:00|9582.9|9576.9|9593.8|9587.8|9597.1|9591.1|9582.8|9576.8|0
1588824900000|2020-05-07 04:15:00|9593.9|9587.9|9602.9|9596.9|9602.9|9596.9|9589.4|9583.4|0
1588825200000|2020-05-07 04:20:00|9602.8|9596.8|9611.4|9605.4|9611.7|9605.7|9602.8|9596.8|0
1588825500000|2020-05-07 04:25:00|9610.8|9604.8|9611.6|9605.6|9614.4|9608.4|9608.7|9602.7|0
1588825800000|2020-05-07 04:30:00|9611.5|9605.5|9614.3|9608.3|9622.7|9616.7|9608.7|9602.7|0
1588826100000|2020-05-07 04:35:00|9613.7|9607.7|9612.8|9606.8|9615.8|9609.8|9611.7|9605.7|0
1588826400000|2020-05-07 04:40:00|9612.9|9606.9|9620.3|9614.3|9620.5|9614.5|9611.4|9605.4|0
1588826700000|2020-05-07 04:45:00|9619.2|9613.2|9608.8|9602.8|9619.2|9613.2|9608.8|9602.8|0
1588827000000|2020-05-07 04:50:00|9608.7|9602.7|9606.1|9600.1|9611.3|9605.3|9605.5|9599.5|0
1588827300000|2020-05-07 04:55:00|9606|9600|9604.9|9598.9|9606.4|9600.4|9603.3|9597.3|0
1588827600000|2020-05-07 05:00:00|9605.4|9599.4|9597.3|9591.3|9609.1|9603.1|9597.3|9591.3|0
1588827900000|2020-05-07 05:05:00|9597.2|9591.2|9597.1|9591.1|9603.5|9597.5|9597|9591|0
1588828200000|2020-05-07 05:10:00|9597|9591|9591.3|9585.3|9597.2|9591.2|9591.2|9585.2|0
1588828500000|2020-05-07 05:15:00|9591.2|9585.2|9591.4|9585.4|9592.9|9586.9|9582.6|9576.6|0
1588828800000|2020-05-07 05:20:00|9591.3|9585.3|9591.6|9585.6|9597.4|9591.4|9591.3|9585.3|0
1588829100000|2020-05-07 05:25:00|9591.5|9585.5|9595.8|9589.8|9597.4|9591.4|9585.6|9579.6|0
1588829400000|2020-05-07 05:30:00|9595.3|9589.3|9594.6|9588.6|9597.5|9591.5|9591.8|9585.8|0
1588829700000|2020-05-07 05:35:00|9594.7|9588.7|9591.9|9585.9|9597.5|9591.5|9591.8|9585.8|0
1588830000000|2020-05-07 05:40:00|9592|9586|9585.9|9579.9|9592|9586|9585.8|9579.8|0
1588830300000|2020-05-07 05:45:00|9586|9580|9591.8|9585.8|9595|9589|9585.8|9579.8|0
1588830600000|2020-05-07 05:50:00|9591.7|9585.7|9589.3|9583.3|9591.8|9585.8|9580.2|9574.2|0
1588830900000|2020-05-07 05:55:00|9589.2|9583.2|9589.2|9583.2|9592.3|9586.3|9587.8|9581.8|0
1588831200000|2020-05-07 06:00:00|9592.9|9590.9|9605.9|9603.9|9610.4|9608.4|9586.9|9584.9|70
1588831500000|2020-05-07 06:05:00|9606.4|9604.4|9594.9|9592.9|9606.9|9604.9|9593.4|9591.4|50
1588831800000|2020-05-07 06:10:00|9595.4|9593.4|9595.4|9593.4|9598.4|9596.4|9591.4|9589.4|47
1588832100000|2020-05-07 06:15:00|9595.9|9593.9|9589.4|9587.4|9599.9|9597.9|9589.4|9587.4|36
1588832400000|2020-05-07 06:20:00|9588.9|9586.9|9591.9|9589.9|9593.4|9591.4|9587.4|9585.4|19
1588832700000|2020-05-07 06:25:00|9592.4|9590.4|9601.4|9599.4|9602.4|9600.4|9591.4|9589.4|11
1588833000000|2020-05-07 06:30:00|9600.9|9598.9|9596.4|9594.4|9600.9|9598.9|9589.9|9587.9|34
1588833300000|2020-05-07 06:35:00|9595.9|9593.9|9593.4|9591.4|9599.9|9597.9|9591.4|9589.4|42
1588833600000|2020-05-07 06:40:00|9593.9|9591.9|9606.4|9604.4|9606.4|9604.4|9593.4|9591.4|34
1588833900000|2020-05-07 06:45:00|9605.9|9603.9|9611.9|9609.9|9611.9|9609.9|9599.9|9597.9|57
1588834200000|2020-05-07 06:50:00|9611.4|9609.4|9606.4|9604.4|9612.4|9610.4|9602.4|9600.4|15
1588834500000|2020-05-07 06:55:00|9606.9|9604.9|9605.4|9603.4|9609.9|9607.9|9593.9|9591.9|154
1588834800000|2020-05-07 07:00:00|9606.4|9604.4|9607.4|9605.4|9624.4|9622.4|9589.9|9587.9|1011
1588835100000|2020-05-07 07:05:00|9606.9|9604.9|9621.4|9619.4|9641.4|9639.4|9606.4|9604.4|584
1588835400000|2020-05-07 07:10:00|9620.9|9618.9|9623.4|9621.4|9629.4|9627.4|9616.4|9614.4|332
1588835700000|2020-05-07 07:15:00|9623.9|9621.9|9618.4|9616.4|9635.4|9633.4|9616.4|9614.4|277
1588836000000|2020-05-07 07:20:00|9617.9|9615.9|9602.9|9600.9|9622.4|9620.4|9602.9|9600.9|369
1588836300000|2020-05-07 07:25:00|9601.4|9599.4|9593.4|9591.4|9602.9|9600.9|9591.4|9589.4|269
1588836600000|2020-05-07 07:30:00|9593.9|9591.9|9607.9|9605.9|9608.9|9606.9|9591.4|9589.4|307
1588836900000|2020-05-07 07:35:00|9607.4|9605.4|9596.9|9594.9|9607.4|9605.4|9594.4|9592.4|336
1588837200000|2020-05-07 07:40:00|9598.4|9596.4|9601.4|9599.4|9604.9|9602.9|9586.4|9584.4|329
1588837500000|2020-05-07 07:45:00|9600.9|9598.9|9607.9|9605.9|9612.4|9610.4|9598.9|9596.9|201
1588837800000|2020-05-07 07:50:00|9607.4|9605.4|9615.4|9613.4|9616.4|9614.4|9606.9|9604.9|134
1588838100000|2020-05-07 07:55:00|9614.9|9612.9|9598.9|9596.9|9615.4|9613.4|9596.9|9594.9|152
1588838400000|2020-05-07 08:00:00|9598.4|9596.4|9591.9|9589.9|9599.9|9597.9|9589.9|9587.9|168
1588838700000|2020-05-07 08:05:00|9592.4|9590.4|9592.9|9590.9|9597.4|9595.4|9587.9|9585.9|171
1588839000000|2020-05-07 08:10:00|9592.4|9590.4|9589.4|9587.4|9592.9|9590.9|9583.4|9581.4|248
1588839300000|2020-05-07 08:15:00|9590.9|9588.9|9599.4|9597.4|9601.4|9599.4|9590.9|9588.9|239
1588839600000|2020-05-07 08:20:00|9598.9|9596.9|9599.4|9597.4|9602.4|9600.4|9595.4|9593.4|188
1588839900000|2020-05-07 08:25:00|9598.9|9596.9|9599.9|9597.9|9600.4|9598.4|9591.9|9589.9|105
1588840200000|2020-05-07 08:30:00|9600.4|9598.4|9591.9|9589.9|9600.9|9598.9|9591.9|9589.9|106
1588840500000|2020-05-07 08:35:00|9592.4|9590.4|9596.9|9594.9|9598.4|9596.4|9589.9|9587.9|166
1588840800000|2020-05-07 08:40:00|9596.4|9594.4|9589.4|9587.4|9600.4|9598.4|9589.4|9587.4|155
1588841100000|2020-05-07 08:45:00|9589.9|9587.9|9599.9|9597.9|9599.9|9597.9|9586.4|9584.4|243
1588841400000|2020-05-07 08:50:00|9599.4|9597.4|9595.9|9593.9|9599.9|9597.9|9592.9|9590.9|144
1588841700000|2020-05-07 08:55:00|9596.4|9594.4|9597.4|9595.4|9600.9|9598.9|9592.9|9590.9|101
1588842000000|2020-05-07 09:00:00|9597.9|9595.9|9590.9|9588.9|9599.4|9597.4|9589.9|9587.9|83
1588842300000|2020-05-07 09:05:00|9590.4|9588.4|9588.9|9586.9|9591.4|9589.4|9585.4|9583.4|90
1588842600000|2020-05-07 09:10:00|9588.4|9586.4|9588.9|9586.9|9593.9|9591.9|9586.4|9584.4|146
1588842900000|2020-05-07 09:15:00|9589.4|9587.4|9587.9|9585.9|9593.4|9591.4|9584.9|9582.9|74
1588843200000|2020-05-07 09:20:00|9587.4|9585.4|9585.9|9583.9|9591.4|9589.4|9583.9|9581.9|127
1588843500000|2020-05-07 09:25:00|9586.4|9584.4|9585.9|9583.9|9588.9|9586.9|9584.4|9582.4|102
1588843800000|2020-05-07 09:30:00|9586.4|9584.4|9585.9|9583.9|9588.4|9586.4|9583.9|9581.9|70
1588844100000|2020-05-07 09:35:00|9586.4|9584.4|9595.4|9593.4|9596.9|9594.9|9585.4|9583.4|233
1588844400000|2020-05-07 09:40:00|9595.9|9593.9|9600.9|9598.9|9601.4|9599.4|9591.9|9589.9|141
1588844700000|2020-05-07 09:45:00|9601.9|9599.9|9590.9|9588.9|9601.9|9599.9|9589.9|9587.9|118
1588845000000|2020-05-07 09:50:00|9591.4|9589.4|9593.9|9591.9|9599.4|9597.4|9591.4|9589.4|141
1588845300000|2020-05-07 09:55:00|9594.4|9592.4|9595.9|9593.9|9602.9|9600.9|9591.9|9589.9|122
1588845600000|2020-05-07 10:00:00|9595.4|9593.4|9594.9|9592.9|9598.9|9596.9|9591.4|9589.4|198
1588845900000|2020-05-07 10:05:00|9594.4|9592.4|9597.9|9595.9|9602.9|9600.9|9594.4|9592.4|208
1588846200000|2020-05-07 10:10:00|9597.4|9595.4|9605.9|9603.9|9605.9|9603.9|9597.4|9595.4|96
1588846500000|2020-05-07 10:15:00|9606.4|9604.4|9599.9|9597.9|9607.9|9605.9|9598.4|9596.4|87
1588846800000|2020-05-07 10:20:00|9599.4|9597.4|9598.9|9596.9|9602.9|9600.9|9596.4|9594.4|49
1588847100000|2020-05-07 10:25:00|9599.4|9597.4|9597.9|9595.9|9602.4|9600.4|9591.4|9589.4|440
1588847400000|2020-05-07 10:30:00|9598.9|9596.9|9600.9|9598.9|9604.9|9602.9|9597.9|9595.9|77
1588847700000|2020-05-07 10:35:00|9600.4|9598.4|9603.9|9601.9|9608.4|9606.4|9599.4|9597.4|112
1588848000000|2020-05-07 10:40:00|9603.4|9601.4|9589.9|9587.9|9603.9|9601.9|9589.9|9587.9|78
1588848300000|2020-05-07 10:45:00|9589.4|9587.4|9591.9|9589.9|9596.4|9594.4|9586.9|9584.9|105
1588848600000|2020-05-07 10:50:00|9592.4|9590.4|9592.4|9590.4|9598.4|9596.4|9587.9|9585.9|123
1588848900000|2020-05-07 10:55:00|9590.9|9588.9|9600.9|9598.9|9603.9|9601.9|9590.9|9588.9|83
1588849200000|2020-05-07 11:00:00|9600.4|9598.4|9596.9|9594.9|9600.4|9598.4|9592.9|9590.9|57
1588849500000|2020-05-07 11:05:00|9596.4|9594.4|9594.9|9592.9|9600.9|9598.9|9593.9|9591.9|92
1588849800000|2020-05-07 11:10:00|9595.4|9593.4|9602.9|9600.9|9602.9|9600.9|9590.9|9588.9|68
1588850100000|2020-05-07 11:15:00|9602.4|9600.4|9600.9|9598.9|9606.9|9604.9|9600.4|9598.4|108
1588850400000|2020-05-07 11:20:00|9600.4|9598.4|9603.9|9601.9|9606.4|9604.4|9597.9|9595.9|130
1588850700000|2020-05-07 11:25:00|9603.4|9601.4|9600.4|9598.4|9603.9|9601.9|9595.9|9593.9|76
1588851000000|2020-05-07 11:30:00|9599.9|9597.9|9606.4|9604.4|9606.4|9604.4|9598.4|9596.4|118
1588851300000|2020-05-07 11:35:00|9605.9|9603.9|9604.4|9602.4|9608.4|9606.4|9602.4|9600.4|104
1588851600000|2020-05-07 11:40:00|9604.9|9602.9|9603.9|9601.9|9608.4|9606.4|9602.4|9600.4|87
1588851900000|2020-05-07 11:45:00|9603.4|9601.4|9610.9|9608.9|9610.9|9608.9|9602.9|9600.9|142
1588852200000|2020-05-07 11:50:00|9610.4|9608.4|9620.6|9618.6|9621.1|9619.1|9607.4|9605.4|273
1588852500000|2020-05-07 11:55:00|9620.1|9618.1|9625.1|9623.1|9633.1|9631.1|9620.1|9618.1|235
1588852800000|2020-05-07 12:00:00|9625.6|9623.6|9619.6|9617.6|9629.1|9627.1|9619.6|9617.6|132
1588853100000|2020-05-07 12:05:00|9620.1|9618.1|9611.1|9609.1|9620.1|9618.1|9610.1|9608.1|116
1588853400000|2020-05-07 12:10:00|9611.6|9609.6|9611.6|9609.6|9614.6|9612.6|9608.6|9606.6|130
1588853700000|2020-05-07 12:15:00|9611.1|9609.1|9617.1|9615.1|9617.1|9615.1|9611.1|9609.1|84
1588854000000|2020-05-07 12:20:00|9616.6|9614.6|9628.1|9626.1|9628.6|9626.6|9615.1|9613.1|94
1588854300000|2020-05-07 12:25:00|9627.6|9625.6|9622.1|9620.1|9627.6|9625.6|9622.1|9620.1|71
1588854600000|2020-05-07 12:30:00|9621.6|9619.6|9612.1|9610.1|9628.1|9626.1|9610.1|9608.1|135
1588854900000|2020-05-07 12:35:00|9612.6|9610.6|9611.1|9609.1|9617.6|9615.6|9611.1|9609.1|98
1588855200000|2020-05-07 12:40:00|9611.6|9609.6|9620.6|9618.6|9626.1|9624.1|9610.6|9608.6|88
1588855500000|2020-05-07 12:45:00|9620.1|9618.1|9618.6|9616.6|9623.6|9621.6|9615.6|9613.6|81
1588855800000|2020-05-07 12:50:00|9619.1|9617.1|9615.6|9613.6|9620.6|9618.6|9614.1|9612.1|76
1588856100000|2020-05-07 12:55:00|9616.1|9614.1|9614.6|9612.6|9620.1|9618.1|9611.6|9609.6|84
1588856400000|2020-05-07 13:00:00|9615.1|9613.1|9606.1|9604.1|9617.6|9615.6|9604.1|9602.1|195
1588856700000|2020-05-07 13:05:00|9606.6|9604.6|9607.6|9605.6|9611.1|9609.1|9603.6|9601.6|82
1588857000000|2020-05-07 13:10:00|9608.1|9606.1|9602.1|9600.1|9611.1|9609.1|9599.1|9597.1|154
1588857300000|2020-05-07 13:15:00|9601.6|9599.6|9602.6|9600.6|9606.6|9604.6|9599.1|9597.1|247
1588857600000|2020-05-07 13:20:00|9602.1|9600.1|9603.1|9601.1|9607.1|9605.1|9599.6|9597.6|119
1588857900000|2020-05-07 13:25:00|9603.6|9601.6|9610.6|9608.6|9612.1|9610.1|9602.1|9600.1|152
1588858200000|2020-05-07 13:30:00|9611.6|9609.6|9615.6|9613.6|9624.1|9622.1|9611.6|9609.6|416
1588858500000|2020-05-07 13:35:00|9616.1|9614.1|9603.6|9601.6|9617.6|9615.6|9597.1|9595.1|357
1588858800000|2020-05-07 13:40:00|9604.1|9602.1|9607.1|9605.1|9610.1|9608.1|9602.6|9600.6|377
1588859100000|2020-05-07 13:45:00|9606.1|9604.1|9602.1|9600.1|9607.6|9605.6|9595.6|9593.6|364
1588859400000|2020-05-07 13:50:00|9602.6|9600.6|9608.1|9606.1|9612.1|9610.1|9595.1|9593.1|348
1588859700000|2020-05-07 13:55:00|9608.6|9606.6|9601.2|9599.2|9610.7|9608.7|9594.2|9592.2|367
1588860000000|2020-05-07 14:00:00|9600.7|9598.7|9582.2|9580.2|9601.2|9599.2|9582.2|9580.2|270
1588860300000|2020-05-07 14:05:00|9582.7|9580.7|9587.2|9585.2|9588.2|9586.2|9577.7|9575.7|259
1588860600000|2020-05-07 14:10:00|9586.6|9584.6|9572.1|9570.1|9588.6|9586.6|9569.6|9567.6|337
1588860900000|2020-05-07 14:15:00|9572.6|9570.6|9582.1|9580.1|9582.6|9580.6|9569.1|9567.1|328
1588861200000|2020-05-07 14:20:00|9582.6|9580.6|9575.1|9573.1|9589.1|9587.1|9575.1|9573.1|192
1588861500000|2020-05-07 14:25:00|9574.6|9572.6|9577.1|9575.1|9578.1|9576.1|9570.1|9568.1|346
1588861800000|2020-05-07 14:30:00|9576.6|9574.6|9580.1|9578.1|9584.6|9582.6|9575.6|9573.6|138
1588862100000|2020-05-07 14:35:00|9579.6|9577.6|9571.1|9569.1|9579.6|9577.6|9564.6|9562.6|211
1588862400000|2020-05-07 14:40:00|9571.6|9569.6|9570.1|9568.1|9580.6|9578.6|9569.6|9567.6|292
1588862700000|2020-05-07 14:45:00|9570.6|9568.6|9557.6|9555.6|9575.1|9573.1|9555.6|9553.6|286
1588863000000|2020-05-07 14:50:00|9556.6|9554.6|9565.1|9563.1|9569.6|9567.6|9556.1|9554.1|282
1588863300000|2020-05-07 14:55:00|9565.6|9563.6|9567.1|9565.1|9570.6|9568.6|9557.1|9555.1|265
1588863600000|2020-05-07 15:00:00|9569.6|9567.6|9584.1|9582.1|9587.6|9585.6|9569.1|9567.1|261
1588863900000|2020-05-07 15:05:00|9583.6|9581.6|9588.6|9586.6|9590.1|9588.1|9579.6|9577.6|168
1588864200000|2020-05-07 15:10:00|9588.1|9586.1|9590.1|9588.1|9598.1|9596.1|9587.6|9585.6|275
1588864500000|2020-05-07 15:15:00|9590.6|9588.6|9613.1|9611.1|9615.1|9613.1|9586.6|9584.6|681
1588864800000|2020-05-07 15:20:00|9613.6|9611.6|9609.1|9607.1|9613.6|9611.6|9601.6|9599.6|688
1588865100000|2020-05-07 15:25:00|9608.6|9606.6|9621.1|9619.1|9622.1|9620.1|9607.6|9605.6|1001
1588865400000|2020-05-07 15:30:00|9620.6|9618.6|9624.1|9622.1|9628.1|9626.1|9615.6|9613.6|1354
1588865700000|2020-05-07 15:35:00|9625.1|9623.1|9617.1|9615.1|9629.1|9627.1|9614.1|9612.1|391
1588866000000|2020-05-07 15:40:00|9618.1|9616.1|9647.1|9645.1|9648.6|9646.6|9618.1|9616.1|369
1588866300000|2020-05-07 15:45:00|9647.6|9645.6|9642.6|9640.6|9652.6|9650.6|9639.1|9637.1|123
1588866600000|2020-05-07 15:50:00|9643.1|9641.1|9634.1|9632.1|9644.1|9642.1|9632.1|9630.1|119
1588866900000|2020-05-07 15:55:00|9634.6|9632.6|9634.1|9632.1|9637.1|9635.1|9629.1|9627.1|85
1588867200000|2020-05-07 16:00:00|9634.6|9632.6|9635.1|9633.1|9640.6|9638.6|9633.1|9631.1|84
1588867500000|2020-05-07 16:05:00|9634.6|9632.6|9637.6|9635.6|9640.6|9638.6|9633.6|9631.6|47
1588867800000|2020-05-07 16:10:00|9636.6|9634.6|9639.1|9637.1|9641.1|9639.1|9632.1|9630.1|101
1588868100000|2020-05-07 16:15:00|9637.1|9635.1|9640.1|9638.1|9642.1|9640.1|9636.1|9634.1|64
1588868400000|2020-05-07 16:20:00|9639.6|9637.6|9636.1|9634.1|9642.1|9640.1|9632.1|9630.1|13
1588868700000|2020-05-07 16:25:00|9636.6|9634.6|9634.1|9632.1|9645.1|9643.1|9634.1|9632.1|62
1588869000000|2020-05-07 16:30:00|9633.6|9631.6|9623.6|9621.6|9635.1|9633.1|9622.1|9620.1|24
1588869300000|2020-05-07 16:35:00|9623.1|9621.1|9615.1|9613.1|9625.1|9623.1|9614.1|9612.1|20
1588869600000|2020-05-07 16:40:00|9614.6|9612.6|9613.1|9611.1|9619.6|9617.6|9612.1|9610.1|32
1588869900000|2020-05-07 16:45:00|9612.6|9610.6|9612.1|9610.1|9621.1|9619.1|9612.1|9610.1|48
1588870200000|2020-05-07 16:50:00|9612.6|9610.6|9609.6|9607.6|9615.1|9613.1|9607.1|9605.1|47
1588870500000|2020-05-07 16:55:00|9610.6|9608.6|9619.6|9617.6|9620.1|9618.1|9609.1|9607.1|53
1588870800000|2020-05-07 17:00:00|9619.1|9617.1|9618.6|9616.6|9620.1|9618.1|9617.6|9615.6|7
1588871100000|2020-05-07 17:05:00|9619.1|9617.1|9619.6|9617.6|9620.1|9618.1|9617.6|9615.6|10
1588871400000|2020-05-07 17:10:00|9619.1|9617.1|9621.1|9619.1|9622.1|9620.1|9618.6|9616.6|13
1588871700000|2020-05-07 17:15:00|9620.6|9618.6|9617.1|9615.1|9621.1|9619.1|9616.6|9614.6|1
1588872000000|2020-05-07 17:20:00|9617.6|9615.6|9608.6|9606.6|9620.1|9618.1|9604.6|9602.6|172
1588872300000|2020-05-07 17:25:00|9609.1|9607.1|9606.1|9604.1|9611.1|9609.1|9606.1|9604.1|22
1588872600000|2020-05-07 17:30:00|9606.6|9604.6|9607.6|9605.6|9608.6|9606.6|9603.6|9601.6|6
1588872900000|2020-05-07 17:35:00|9608.1|9606.1|9601.6|9599.6|9609.1|9607.1|9600.1|9598.1|10
1588873200000|2020-05-07 17:40:00|9602.1|9600.1|9602.1|9600.1|9604.6|9602.6|9599.6|9597.6|5
1588873500000|2020-05-07 17:45:00|9601.6|9599.6|9603.1|9601.1|9609.6|9607.6|9600.6|9598.6|24
1588873800000|2020-05-07 17:50:00|9603.6|9601.6|9598.6|9596.6|9605.1|9603.1|9595.1|9593.1|8
1588874100000|2020-05-07 17:55:00|9599.1|9597.1|9597.6|9595.6|9600.6|9598.6|9595.6|9593.6|22
1588874400000|2020-05-07 18:00:00|9597.1|9595.1|9595.6|9593.6|9597.6|9595.6|9593.6|9591.6|4
1588874700000|2020-05-07 18:05:00|9598.1|9596.1|9594.6|9592.6|9598.1|9596.1|9591.6|9589.6|41
1588875000000|2020-05-07 18:10:00|9594.1|9592.1|9595.6|9593.6|9597.6|9595.6|9594.1|9592.1|0
1588875300000|2020-05-07 18:15:00|9595.1|9593.1|9593.6|9591.6|9595.6|9593.6|9591.6|9589.6|5
1588875600000|2020-05-07 18:20:00|9594.1|9592.1|9585.6|9583.6|9594.1|9592.1|9585.1|9583.1|23
1588875900000|2020-05-07 18:25:00|9586.1|9584.1|9589.1|9587.1|9589.6|9587.6|9585.1|9583.1|4
1588876200000|2020-05-07 18:30:00|9589.6|9587.6|9585.6|9583.6|9593.1|9591.1|9585.1|9583.1|7
1588876500000|2020-05-07 18:35:00|9585.1|9583.1|9591.6|9589.6|9592.1|9590.1|9585.1|9583.1|27
1588876800000|2020-05-07 18:40:00|9591.1|9589.1|9584.6|9582.6|9591.6|9589.6|9584.6|9582.6|31
1588877100000|2020-05-07 18:45:00|9585.6|9583.6|9583.6|9581.6|9586.1|9584.1|9577.1|9575.1|80
1588877400000|2020-05-07 18:50:00|9583.1|9581.1|9587.1|9585.1|9588.6|9586.6|9577.6|9575.6|11
1588877700000|2020-05-07 18:55:00|9586.6|9584.6|9591.1|9589.1|9592.6|9590.6|9584.1|9582.1|64
1588878000000|2020-05-07 19:00:00|9590.6|9588.6|9593.1|9591.1|9595.6|9593.6|9581.1|9579.1|60
1588878300000|2020-05-07 19:05:00|9592.6|9590.6|9598.1|9596.1|9599.6|9597.6|9592.6|9590.6|24
1588878600000|2020-05-07 19:10:00|9597.6|9595.6|9587.1|9585.1|9598.6|9596.6|9587.1|9585.1|40
1588878900000|2020-05-07 19:15:00|9587.6|9585.6|9579.1|9577.1|9588.6|9586.6|9572.6|9570.6|27
1588879200000|2020-05-07 19:20:00|9578.6|9576.6|9586.6|9584.6|9587.6|9585.6|9576.6|9574.6|4
1588879500000|2020-05-07 19:25:00|9587.1|9585.1|9590.1|9588.1|9593.6|9591.6|9586.6|9584.6|9
1588879800000|2020-05-07 19:30:00|9589.6|9587.6|9584.1|9582.1|9590.6|9588.6|9578.1|9576.1|23
1588880100000|2020-05-07 19:35:00|9584.6|9582.6|9579.6|9577.6|9590.6|9588.6|9578.6|9576.6|6
1588880400000|2020-05-07 19:40:00|9579.1|9577.1|9579.1|9577.1|9581.6|9579.6|9574.6|9572.6|6
1588880700000|2020-05-07 19:45:00|9579.6|9577.6|9566.6|9564.6|9585.1|9583.1|9566.1|9564.1|26
1588881000000|2020-05-07 19:50:00|9566.1|9564.1|9574.6|9572.6|9582.1|9580.1|9566.1|9564.1|15
1588881300000|2020-05-07 19:55:00|9574.1|9572.1|9577.1|9571.1|9583.1|9578.1|9569.1|9567.1|93
1588881600000|2020-05-07 20:00:00|9583.2|9577.2|9587.8|9581.8|9590.3|9584.3|9579.2|9573.2|0
1588881900000|2020-05-07 20:05:00|9587.9|9581.9|9593.6|9587.6|9597|9591|9587.8|9581.8|0
1588882200000|2020-05-07 20:10:00|9593.5|9587.5|9599.1|9593.1|9600.2|9594.2|9590.6|9584.6|0
1588882500000|2020-05-07 20:15:00|9598.9|9592.9|9598.7|9592.7|9599.6|9593.6|9597.9|9591.9|0
1588882800000|2020-05-07 20:20:00|9599.1|9593.1|9599.6|9593.6|9599.8|9593.8|9599.1|9593.1|0
1588883100000|2020-05-07 20:25:00|9599.8|9593.8|9598.7|9592.7|9599.8|9593.8|9597.7|9591.7|0
1588883400000|2020-05-07 20:30:00|9598.5|9592.5|9602|9596|9610.5|9604.5|9598.2|9592.2|0
1588883700000|2020-05-07 20:35:00|9602.1|9596.1|9604.6|9598.6|9607.2|9601.2|9602.1|9596.1|0
1588884000000|2020-05-07 20:40:00|9604.5|9598.5|9602.8|9596.8|9605.5|9599.5|9602|9596|0
1588884300000|2020-05-07 20:45:00|9603.1|9597.1|9603.4|9597.4|9604.6|9598.6|9601.4|9595.4|0
1588884600000|2020-05-07 20:50:00|9603.3|9597.3|9605.5|9599.5|9606|9600|9602|9596|0
1588884900000|2020-05-07 20:55:00|9605.3|9599.3|9605.5|9599.5|9607.2|9601.2|9604.6|9598.6|0
1588885200000|2020-05-07 21:00:00|9605.3|9599.3|9604.6|9598.6|9606|9600|9604.6|9598.6|0
1588885500000|2020-05-07 21:05:00|9604.8|9598.8|9604.1|9598.1|9604.8|9598.8|9603.6|9597.6|0
1588885800000|2020-05-07 21:10:00|9603.9|9597.9|9603.9|9597.9|9604.1|9598.1|9603.6|9597.6|0
1588886100000|2020-05-07 21:15:00|9603.4|9597.4|9604.1|9598.1|9604.1|9598.1|9603.4|9597.4|0
1588886400000|2020-05-07 21:20:00|9603.6|9597.6|9604.1|9598.1|9604.1|9598.1|9603.4|9597.4|0
1588886700000|2020-05-07 21:25:00|9604.3|9598.3|9602.1|9596.1|9604.3|9598.3|9602.1|9596.1|0
1588887000000|2020-05-07 21:30:00|9602.4|9596.4|9602.4|9596.4|9602.4|9596.4|9602.1|9596.1|0
1588887300000|2020-05-07 21:35:00|9602.6|9596.6|9603.1|9597.1|9603.3|9597.3|9602.6|9596.6|0
1588887600000|2020-05-07 21:40:00|9602.9|9596.9|9602.4|9596.4|9603.1|9597.1|9601.7|9595.7|0
1588887900000|2020-05-07 21:45:00|9602.1|9596.1|9601.9|9595.9|9602.4|9596.4|9601.9|9595.9|0
1588888200000|2020-05-07 21:50:00|9601.2|9595.2|9601.9|9595.9|9602.1|9596.1|9601.2|9595.2|0
1588888500000|2020-05-07 21:55:00|9602.1|9596.1|9601.9|9595.9|9602.4|9596.4|9601.9|9595.9|0
1588888800000|2020-05-07 22:00:00|9601.5|9595.5|9602.4|9596.4|9605|9599|9597.2|9591.2|0
1588889100000|2020-05-07 22:05:00|9602.5|9596.5|9601.2|9595.2|9604.1|9598.1|9598.6|9592.6|0
1588889400000|2020-05-07 22:10:00|9600.7|9594.7|9600.4|9594.4|9601.5|9595.5|9598.6|9592.6|0
1588889700000|2020-05-07 22:15:00|9600.5|9594.5|9602.1|9596.1|9603.8|9597.8|9600.4|9594.4|0
1588890000000|2020-05-07 22:20:00|9601.8|9595.8|9609.7|9603.7|9609.7|9603.7|9601.2|9595.2|0
1588890300000|2020-05-07 22:25:00|9609.6|9603.6|9615.5|9609.5|9615.5|9609.5|9607.1|9601.1|0
1588890600000|2020-05-07 22:30:00|9615.6|9609.6|9626.4|9620.4|9626.4|9620.4|9612|9606|0
1588890900000|2020-05-07 22:35:00|9626.3|9620.3|9624.4|9618.4|9626.4|9620.4|9622.3|9616.3|0
1588891200000|2020-05-07 22:40:00|9624.3|9618.3|9623.8|9617.8|9624.4|9618.4|9621.8|9615.8|0
1588891500000|2020-05-07 22:45:00|9623.9|9617.9|9622.6|9616.6|9625.8|9619.8|9621.2|9615.2|0
1588891800000|2020-05-07 22:50:00|9622.5|9616.5|9623.1|9617.1|9623.8|9617.8|9621.8|9615.8|0
1588892100000|2020-05-07 22:55:00|9622.9|9616.9|9625.7|9619.7|9625.7|9619.7|9622.5|9616.5|0
1588892400000|2020-05-07 23:00:00|9626|9620|9624.3|9618.3|9629.5|9623.5|9623.7|9617.7|0
1588892700000|2020-05-07 23:05:00|9624.4|9618.4|9626.9|9620.9|9628.3|9622.3|9624.4|9618.4|0
1588893000000|2020-05-07 23:10:00|9626.8|9620.8|9625.8|9619.8|9627.8|9621.8|9624.4|9618.4|0
1588893300000|2020-05-07 23:15:00|9625.9|9619.9|9617|9611|9626.1|9620.1|9614.6|9608.6|0
1588893600000|2020-05-07 23:20:00|9616.9|9610.9|9612.6|9606.6|9616.9|9610.9|9612|9606|0
1588893900000|2020-05-07 23:25:00|9612.5|9606.5|9609.1|9603.1|9613.2|9607.2|9608.5|9602.5|0
1588894200000|2020-05-07 23:30:00|9609.4|9603.4|9612.7|9606.7|9613.3|9607.3|9608.5|9602.5|0
1588894500000|2020-05-07 23:35:00|9612.8|9606.8|9609.5|9603.5|9615.9|9609.9|9609.5|9603.5|0
1588894800000|2020-05-07 23:40:00|9609.6|9603.6|9613.4|9607.4|9613.7|9607.7|9609.6|9603.6|0
1588895100000|2020-05-07 23:45:00|9613.6|9607.6|9612.2|9606.2|9614|9608|9609.6|9603.6|0
1588895400000|2020-05-07 23:50:00|9612.3|9606.3|9619.9|9613.9|9619.9|9613.9|9611.4|9605.4|0
1588895700000|2020-05-07 23:55:00|9619.7|9613.7|9633|9627|9633.6|9627.6|9618.1|9612.1|0
1588896000000|2020-05-08 00:00:00|9633.1|9627.1|9647.9|9641.9|9648.7|9642.7|9633.1|9627.1|0
1588896300000|2020-05-08 00:05:00|9648|9642|9637.9|9631.9|9648.7|9642.7|9636.4|9630.4|0
1588896600000|2020-05-08 00:10:00|9637.8|9631.8|9629.4|9623.4|9637.9|9631.9|9628.8|9622.8|0
1588896900000|2020-05-08 00:15:00|9629.3|9623.3|9646.3|9640.3|9647.8|9641.8|9628.8|9622.8|0
1588897200000|2020-05-08 00:20:00|9646.2|9640.2|9651.8|9645.8|9651.9|9645.9|9640.4|9634.4|0
1588897500000|2020-05-08 00:25:00|9651.9|9645.9|9645.6|9639.6|9655|9649|9645.6|9639.6|0
1588897800000|2020-05-08 00:30:00|9645.7|9639.7|9654.4|9648.4|9657.3|9651.3|9645.6|9639.6|0
1588898100000|2020-05-08 00:35:00|9654.5|9648.5|9667|9661|9667|9661|9654.5|9648.5|0
1588898400000|2020-05-08 00:40:00|9667.2|9661.2|9664.3|9658.3|9667.5|9661.5|9661.3|9655.3|0
1588898700000|2020-05-08 00:45:00|9664.1|9658.1|9667.7|9661.7|9667.7|9661.7|9661.2|9655.2|0
1588899000000|2020-05-08 00:50:00|9667.8|9661.8|9667.8|9661.8|9678.7|9672.7|9667.6|9661.6|0
1588899300000|2020-05-08 00:55:00|9667.9|9661.9|9673.7|9667.7|9679.4|9673.4|9667.9|9661.9|0
1588899600000|2020-05-08 01:00:00|9674.9|9668.9|9667.9|9661.9|9676.6|9670.6|9667.8|9661.8|0
1588899900000|2020-05-08 01:05:00|9668|9662|9676.7|9670.7|9679.7|9673.7|9667.5|9661.5|0
1588900200000|2020-05-08 01:10:00|9676.8|9670.8|9662.5|9656.5|9676.8|9670.8|9662.3|9656.3|0
1588900500000|2020-05-08 01:15:00|9662.4|9656.4|9662.2|9656.2|9668.2|9662.2|9656.5|9650.5|0
1588900800000|2020-05-08 01:20:00|9662.1|9656.1|9665.2|9659.2|9665.3|9659.3|9659.2|9653.2|0
1588901100000|2020-05-08 01:25:00|9665.1|9659.1|9668.1|9662.1|9671.1|9665.1|9662.4|9656.4|0
1588901400000|2020-05-08 01:30:00|9668.2|9662.2|9656.5|9650.5|9668.2|9662.2|9653.8|9647.8|0
1588901700000|2020-05-08 01:35:00|9655.9|9649.9|9659.6|9653.6|9659.9|9653.9|9653.8|9647.8|0
1588902000000|2020-05-08 01:40:00|9659|9653|9660|9654|9662.8|9656.8|9656.7|9650.7|0
1588902300000|2020-05-08 01:45:00|9660.1|9654.1|9668.9|9662.9|9668.9|9662.9|9657.1|9651.1|0
1588902600000|2020-05-08 01:50:00|9668.3|9662.3|9668.4|9662.4|9668.9|9662.9|9660.1|9654.1|0
1588902900000|2020-05-08 01:55:00|9668.3|9662.3|9659.6|9653.6|9668.5|9662.5|9659.6|9653.6|0
1588903200000|2020-05-08 02:00:00|9659.7|9653.7|9659.8|9653.8|9662.7|9656.7|9656.8|9650.8|0
1588903500000|2020-05-08 02:05:00|9659.9|9653.9|9661.3|9655.3|9665.8|9659.8|9659.8|9653.8|0
1588903800000|2020-05-08 02:10:00|9660.8|9654.8|9661.2|9655.2|9665.7|9659.7|9659.6|9653.6|0
1588904100000|2020-05-08 02:15:00|9661.1|9655.1|9668.8|9662.8|9670.4|9664.4|9661.1|9655.1|0
1588904400000|2020-05-08 02:20:00|9668.9|9662.9|9675.3|9669.3|9675.5|9669.5|9663.4|9657.4|0
1588904700000|2020-05-08 02:25:00|9675.2|9669.2|9678.3|9672.3|9678.3|9672.3|9672.5|9666.5|0
1588905000000|2020-05-08 02:30:00|9678.4|9672.4|9681.2|9675.2|9681.4|9675.4|9675.3|9669.3|0
1588905300000|2020-05-08 02:35:00|9681.1|9675.1|9687.1|9681.1|9687.3|9681.3|9681.1|9675.1|0
1588905600000|2020-05-08 02:40:00|9687|9681|9687.4|9681.4|9690|9684|9684|9678|0
1588905900000|2020-05-08 02:45:00|9687.3|9681.3|9695|9689|9695.2|9689.2|9687.1|9681.1|0
1588906200000|2020-05-08 02:50:00|9694.9|9688.9|9692.3|9686.3|9695|9689|9692|9686|0
1588906500000|2020-05-08 02:55:00|9692.4|9686.4|9690.7|9684.7|9695.3|9689.3|9689.4|9683.4|0
1588906800000|2020-05-08 03:00:00|9692|9686|9692.4|9686.4|9692.5|9686.5|9690.5|9684.5|0
1588907100000|2020-05-08 03:05:00|9692.5|9686.5|9692.9|9686.9|9695.7|9689.7|9692.5|9686.5|0
1588907400000|2020-05-08 03:10:00|9692.8|9686.8|9690|9684|9693|9687|9689.9|9683.9|0
1588907700000|2020-05-08 03:15:00|9689.9|9683.9|9684.1|9678.1|9690|9684|9684|9678|0
1588908000000|2020-05-08 03:20:00|9684|9678|9686.8|9680.8|9689.5|9683.5|9684|9678|0
1588908300000|2020-05-08 03:25:00|9686.7|9680.7|9686.7|9680.7|9686.8|9680.8|9686.6|9680.6|0
1588908600000|2020-05-08 03:30:00|9686.8|9680.8|9686.5|9680.5|9686.8|9680.8|9683.8|9677.8|0
1588908900000|2020-05-08 03:35:00|9685.1|9679.1|9689.7|9683.7|9689.8|9683.8|9685.1|9679.1|0
1588909200000|2020-05-08 03:40:00|9689.8|9683.8|9683.9|9677.9|9689.8|9683.8|9681|9675|0
1588909500000|2020-05-08 03:45:00|9683.8|9677.8|9686|9680|9686.7|9680.7|9683.7|9677.7|0
1588909800000|2020-05-08 03:50:00|9684.9|9678.9|9689.1|9683.1|9689.3|9683.3|9683.3|9677.3|0
1588910100000|2020-05-08 03:55:00|9689.2|9683.2|9686.3|9680.3|9689.2|9683.2|9683.5|9677.5|0
1588910400000|2020-05-08 04:00:00|9686.4|9680.4|9686.4|9680.4|9689.3|9683.3|9683.5|9677.5|0
1588910700000|2020-05-08 04:05:00|9686.3|9680.3|9689.3|9683.3|9692.2|9686.2|9686.3|9680.3|0
1588911000000|2020-05-08 04:10:00|9689.4|9683.4|9686.6|9680.6|9692.2|9686.2|9683.3|9677.3|0
1588911300000|2020-05-08 04:15:00|9686.7|9680.7|9691.9|9685.9|9691.9|9685.9|9685.4|9679.4|0
1588911600000|2020-05-08 04:20:00|9691.8|9685.8|9688.7|9682.7|9694.7|9688.7|9688.6|9682.6|0
1588911900000|2020-05-08 04:25:00|9688.8|9682.8|9688.5|9682.5|9691.7|9685.7|9688.5|9682.5|0
1588912200000|2020-05-08 04:30:00|9687.3|9681.3|9688.8|9682.8|9691.6|9685.6|9685.7|9679.7|0
1588912500000|2020-05-08 04:35:00|9688.7|9682.7|9691.6|9685.6|9691.8|9685.8|9688.7|9682.7|0
1588912800000|2020-05-08 04:40:00|9691.7|9685.7|9688.8|9682.8|9691.7|9685.7|9688.7|9682.7|0
1588913100000|2020-05-08 04:45:00|9688.9|9682.9|9686.2|9680.2|9689|9683|9685.8|9679.8|0
1588913400000|2020-05-08 04:50:00|9686.1|9680.1|9686.2|9680.2|9689|9683|9686.1|9680.1|0
1588913700000|2020-05-08 04:55:00|9686.3|9680.3|9686.1|9680.1|9686.3|9680.3|9683.2|9677.2|0
1588914000000|2020-05-08 05:00:00|9686.2|9680.2|9689|9683|9694.4|9688.4|9686.2|9680.2|0
1588914300000|2020-05-08 05:05:00|9690.4|9684.4|9691.7|9685.7|9694.7|9688.7|9686.1|9680.1|0
1588914600000|2020-05-08 05:10:00|9691.8|9685.8|9694.6|9688.6|9694.6|9688.6|9691.7|9685.7|0
1588914900000|2020-05-08 05:15:00|9694.7|9688.7|9697.9|9691.9|9698.1|9692.1|9691.7|9685.7|0
1588915200000|2020-05-08 05:20:00|9698|9692|9701.1|9695.1|9704.1|9698.1|9697.9|9691.9|0
1588915500000|2020-05-08 05:25:00|9701.2|9695.2|9697.8|9691.8|9703.6|9697.6|9697.7|9691.7|0
1588915800000|2020-05-08 05:30:00|9697.7|9691.7|9692.2|9686.2|9697.8|9691.8|9692.1|9686.1|0
1588916100000|2020-05-08 05:35:00|9692.3|9686.3|9680.9|9674.9|9692.3|9686.3|9680.9|9674.9|0
1588916400000|2020-05-08 05:40:00|9680.8|9674.8|9685.7|9679.7|9694|9688|9680.8|9674.8|0
1588916700000|2020-05-08 05:45:00|9685.6|9679.6|9691.4|9685.4|9694.2|9688.2|9682.8|9676.8|0
1588917000000|2020-05-08 05:50:00|9691.3|9685.3|9689.1|9683.1|9697|9691|9689.1|9683.1|0
1588917300000|2020-05-08 05:55:00|9687.9|9681.9|9689.2|9683.2|9691.8|9685.8|9686.4|9680.4|0
1588917600000|2020-05-08 06:00:00|9689.6|9687.6|9672.1|9670.1|9689.6|9687.6|9669.6|9667.6|78
1588917900000|2020-05-08 06:05:00|9672.6|9670.6|9664.6|9662.6|9675.6|9673.6|9663.6|9661.6|55
1588918200000|2020-05-08 06:10:00|9664.1|9662.1|9667.1|9665.1|9670.1|9668.1|9659.1|9657.1|47
1588918500000|2020-05-08 06:15:00|9666.6|9664.6|9673.6|9671.6|9673.6|9671.6|9665.6|9663.6|31
1588918800000|2020-05-08 06:20:00|9673.1|9671.1|9671.6|9669.6|9676.1|9674.1|9669.6|9667.6|88
1588919100000|2020-05-08 06:25:00|9671.1|9669.1|9664.1|9662.1|9671.6|9669.6|9663.1|9661.1|37
1588919400000|2020-05-08 06:30:00|9663.6|9661.6|9665.1|9663.1|9665.1|9663.1|9659.6|9657.6|16
1588919700000|2020-05-08 06:35:00|9664.1|9662.1|9667.1|9665.1|9669.1|9667.1|9663.1|9661.1|40
1588920000000|2020-05-08 06:40:00|9667.6|9665.6|9674.1|9672.1|9674.1|9672.1|9667.1|9665.1|31
1588920300000|2020-05-08 06:45:00|9674.6|9672.6|9670.1|9668.1|9674.6|9672.6|9669.6|9667.6|38
1588920600000|2020-05-08 06:50:00|9670.6|9668.6|9670.1|9668.1|9672.1|9670.1|9668.1|9666.1|57
1588920900000|2020-05-08 06:55:00|9669.6|9667.6|9667.1|9665.1|9669.6|9667.6|9661.6|9659.6|95
1588921200000|2020-05-08 07:00:00|9667.6|9665.6|9673.1|9671.1|9682.1|9680.1|9659.1|9657.1|1072
1588921500000|2020-05-08 07:05:00|9672.1|9670.1|9663.6|9661.6|9677.1|9675.1|9662.6|9660.6|233
1588921800000|2020-05-08 07:10:00|9664.1|9662.1|9676.1|9674.1|9677.1|9675.1|9664.1|9662.1|188
1588922100000|2020-05-08 07:15:00|9677.1|9675.1|9682.1|9680.1|9683.6|9681.6|9669.6|9667.6|199
1588922400000|2020-05-08 07:20:00|9681.6|9679.6|9685.1|9683.1|9687.6|9685.6|9678.1|9676.1|216
1588922700000|2020-05-08 07:25:00|9685.6|9683.6|9689.1|9687.1|9689.6|9687.6|9683.6|9681.6|131
1588923000000|2020-05-08 07:30:00|9688.6|9686.6|9667.6|9665.6|9689.1|9687.1|9667.1|9665.1|235
1588923300000|2020-05-08 07:35:00|9669.1|9667.1|9673.1|9671.1|9676.6|9674.6|9668.1|9666.1|227
1588923600000|2020-05-08 07:40:00|9673.7|9671.7|9671.7|9669.7|9674.2|9672.2|9664.7|9662.7|164
1588923900000|2020-05-08 07:45:00|9672.2|9670.2|9675.2|9673.2|9676.2|9674.2|9665.7|9663.7|124
1588924200000|2020-05-08 07:50:00|9674.7|9672.7|9664.2|9662.2|9674.7|9672.7|9662.7|9660.7|89
1588924500000|2020-05-08 07:55:00|9663.7|9661.7|9655.7|9653.7|9663.7|9661.7|9655.7|9653.7|138
1588924800000|2020-05-08 08:00:00|9654.7|9652.7|9662.7|9660.7|9665.7|9663.7|9652.2|9650.2|239
1588925100000|2020-05-08 08:05:00|9663.2|9661.2|9662.2|9660.2|9668.2|9666.2|9657.7|9655.7|137
1588925400000|2020-05-08 08:10:00|9661.7|9659.7|9661.7|9659.7|9667.2|9665.2|9658.2|9656.2|107
1588925700000|2020-05-08 08:15:00|9661.2|9659.2|9655.7|9653.7|9662.7|9660.7|9655.7|9653.7|99
1588926000000|2020-05-08 08:20:00|9655.2|9653.2|9654.7|9652.7|9656.2|9654.2|9649.2|9647.2|102
1588926300000|2020-05-08 08:25:00|9655.2|9653.2|9652.2|9650.2|9655.7|9653.7|9648.7|9646.7|64
1588926600000|2020-05-08 08:30:00|9651.7|9649.7|9648.7|9646.7|9654.7|9652.7|9646.7|9644.7|87
1588926900000|2020-05-08 08:35:00|9649.2|9647.2|9657.7|9655.7|9657.7|9655.7|9649.2|9647.2|119
1588927200000|2020-05-08 08:40:00|9658.2|9656.2|9664.7|9662.7|9666.2|9664.2|9657.7|9655.7|59
1588927500000|2020-05-08 08:45:00|9664.2|9662.2|9664.2|9662.2|9665.2|9663.2|9660.7|9658.7|119
1588927800000|2020-05-08 08:50:00|9663.7|9661.7|9668.7|9666.7|9669.7|9667.7|9663.7|9661.7|151
1588928100000|2020-05-08 08:55:00|9669.2|9667.2|9669.7|9667.7|9671.2|9669.2|9667.7|9665.7|111
1588928400000|2020-05-08 09:00:00|9670.2|9668.2|9666.7|9664.7|9673.2|9671.2|9665.2|9663.2|126
1588928700000|2020-05-08 09:05:00|9667.2|9665.2|9664.7|9662.7|9667.2|9665.2|9660.7|9658.7|51
1588929000000|2020-05-08 09:10:00|9664.2|9662.2|9666.7|9664.7|9670.2|9668.2|9662.7|9660.7|126
1588929300000|2020-05-08 09:15:00|9667.2|9665.2|9663.2|9661.2|9667.7|9665.7|9659.7|9657.7|330
1588929600000|2020-05-08 09:20:00|9662.7|9660.7|9656.2|9654.2|9664.2|9662.2|9653.2|9651.2|99
1588929900000|2020-05-08 09:25:00|9657.7|9655.7|9655.7|9653.7|9659.2|9657.2|9655.7|9653.7|54
1588930200000|2020-05-08 09:30:00|9656.2|9654.2|9654.7|9652.7|9659.2|9657.2|9654.7|9652.7|41
1588930500000|2020-05-08 09:35:00|9654.2|9652.2|9660.2|9658.2|9661.7|9659.7|9653.2|9651.2|70
1588930800000|2020-05-08 09:40:00|9660.7|9658.7|9666.7|9664.7|9670.2|9668.2|9660.2|9658.2|72
1588931100000|2020-05-08 09:45:00|9667.2|9665.2|9660.2|9658.2|9667.2|9665.2|9657.7|9655.7|45
1588931400000|2020-05-08 09:50:00|9660.7|9658.7|9661.2|9659.2|9664.7|9662.7|9659.7|9657.7|54
1588931700000|2020-05-08 09:55:00|9660.7|9658.7|9664.2|9662.2|9668.2|9666.2|9660.7|9658.7|60
1588932000000|2020-05-08 10:00:00|9663.7|9661.7|9658.7|9656.7|9664.7|9662.7|9656.2|9654.2|53
1588932300000|2020-05-08 10:05:00|9659.2|9657.2|9661.7|9659.7|9661.7|9659.7|9657.2|9655.2|15
1588932600000|2020-05-08 10:10:00|9661.2|9659.2|9666.7|9664.7|9668.7|9666.7|9660.2|9658.2|31
1588932900000|2020-05-08 10:15:00|9667.2|9665.2|9668.7|9666.7|9671.2|9669.2|9666.7|9664.7|51
1588933200000|2020-05-08 10:20:00|9668.2|9666.2|9668.7|9666.7|9669.2|9667.2|9662.7|9660.7|54
1588933500000|2020-05-08 10:25:00|9669.2|9667.2|9670.7|9668.7|9672.7|9670.7|9667.7|9665.7|62
1588933800000|2020-05-08 10:30:00|9671.2|9669.2|9677.7|9675.7|9680.2|9678.2|9671.2|9669.2|183
1588934100000|2020-05-08 10:35:00|9677.2|9675.2|9676.7|9674.7|9679.2|9677.2|9676.2|9674.2|58
1588934400000|2020-05-08 10:40:00|9676.2|9674.2|9679.2|9677.2|9680.2|9678.2|9674.2|9672.2|92
1588934700000|2020-05-08 10:45:00|9679.7|9677.7|9677.7|9675.7|9680.2|9678.2|9676.2|9674.2|97
1588935000000|2020-05-08 10:50:00|9676.2|9674.2|9672.2|9670.2|9676.2|9674.2|9670.7|9668.7|119
1588935300000|2020-05-08 10:55:00|9671.7|9669.7|9673.7|9671.7|9678.2|9676.2|9671.2|9669.2|73
1588935600000|2020-05-08 11:00:00|9673.2|9671.2|9668.2|9666.2|9673.2|9671.2|9666.7|9664.7|57
1588935900000|2020-05-08 11:05:00|9668.7|9666.7|9677.2|9675.2|9678.2|9676.2|9667.2|9665.2|85
1588936200000|2020-05-08 11:10:00|9677.7|9675.7|9676.2|9674.2|9678.7|9676.7|9675.7|9673.7|22
1588936500000|2020-05-08 11:15:00|9676.7|9674.7|9675.7|9673.7|9678.2|9676.2|9672.2|9670.2|86
1588936800000|2020-05-08 11:20:00|9676.2|9674.2|9676.7|9674.7|9678.7|9676.7|9675.7|9673.7|77
1588937100000|2020-05-08 11:25:00|9677.2|9675.2|9675.7|9673.7|9679.2|9677.2|9675.2|9673.2|51
1588937400000|2020-05-08 11:30:00|9676.2|9674.2|9671.7|9669.7|9678.2|9676.2|9670.7|9668.7|26
1588937700000|2020-05-08 11:35:00|9671.2|9669.2|9674.7|9672.7|9677.2|9675.2|9671.2|9669.2|37
1588938000000|2020-05-08 11:40:00|9675.2|9673.2|9677.2|9675.2|9677.2|9675.2|9672.2|9670.2|25
1588938300000|2020-05-08 11:45:00|9676.7|9674.7|9673.2|9671.2|9677.2|9675.2|9672.2|9670.2|17
1588938600000|2020-05-08 11:50:00|9673.7|9671.7|9678.7|9676.7|9679.2|9677.2|9672.2|9670.2|61
1588938900000|2020-05-08 11:55:00|9678.2|9676.2|9677.2|9675.2|9680.7|9678.7|9675.2|9673.2|47
1588939200000|2020-05-08 12:00:00|9678.2|9676.2|9675.2|9673.2|9679.7|9677.7|9674.2|9672.2|90
1588939500000|2020-05-08 12:05:00|9674.7|9672.7|9680.7|9678.7|9682.7|9680.7|9673.2|9671.2|100
1588939800000|2020-05-08 12:10:00|9680.2|9678.2|9676.7|9674.7|9683.7|9681.7|9675.7|9673.7|69
1588940100000|2020-05-08 12:15:00|9677.2|9675.2|9669.7|9667.7|9677.7|9675.7|9668.7|9666.7|73
1588940400000|2020-05-08 12:20:00|9670.2|9668.2|9659.7|9657.7|9680.7|9678.7|9659.2|9657.2|232
1588940700000|2020-05-08 12:25:00|9659.2|9657.2|9664.2|9662.2|9664.2|9662.2|9649.2|9647.2|310
1588941000000|2020-05-08 12:30:00|9661.2|9659.2|9666.7|9664.7|9681.2|9679.2|9661.2|9659.2|347
1588941300000|2020-05-08 12:35:00|9666.2|9664.2|9675.7|9673.7|9676.7|9674.7|9665.2|9663.2|174
1588941600000|2020-05-08 12:40:00|9675.2|9673.2|9673.2|9671.2|9681.7|9679.7|9668.2|9666.2|83
1588941900000|2020-05-08 12:45:00|9673.7|9671.7|9658.2|9656.2|9678.7|9676.7|9657.2|9655.2|182
1588942200000|2020-05-08 12:50:00|9658.7|9656.7|9664.2|9662.2|9666.7|9664.7|9658.7|9656.7|163
1588942500000|2020-05-08 12:55:00|9664.7|9662.7|9658.2|9656.2|9666.2|9664.2|9658.2|9656.2|132
1588942800000|2020-05-08 13:00:00|9657.7|9655.7|9666.2|9664.2|9671.2|9669.2|9657.2|9655.2|96
1588943100000|2020-05-08 13:05:00|9666.7|9664.7|9666.2|9664.2|9672.7|9670.7|9661.2|9659.2|109
1588943400000|2020-05-08 13:10:00|9665.7|9663.7|9663.7|9661.7|9666.7|9664.7|9652.7|9650.7|163
1588943700000|2020-05-08 13:15:00|9663.2|9661.2|9666.2|9664.2|9670.2|9668.2|9662.7|9660.7|265
1588944000000|2020-05-08 13:20:00|9665.7|9663.7|9659.2|9657.2|9665.7|9663.7|9656.2|9654.2|286
1588944300000|2020-05-08 13:25:00|9659.7|9657.7|9657.2|9655.2|9664.2|9662.2|9657.2|9655.2|78
1588944600000|2020-05-08 13:30:00|9657.7|9655.7|9653.2|9651.2|9662.7|9660.7|9648.2|9646.2|248
1588944900000|2020-05-08 13:35:00|9652.7|9650.7|9639.2|9637.2|9652.7|9650.7|9636.7|9634.7|404
1588945200000|2020-05-08 13:40:00|9639.7|9637.7|9630.2|9628.2|9640.2|9638.2|9628.7|9626.7|171
1588945500000|2020-05-08 13:45:00|9630.7|9628.7|9642.2|9640.2|9645.2|9643.2|9630.7|9628.7|202
1588945800000|2020-05-08 13:50:00|9642.7|9640.7|9639.2|9637.2|9648.7|9646.7|9638.2|9636.2|160
1588946100000|2020-05-08 13:55:00|9639.7|9637.7|9645.2|9643.2|9650.2|9648.2|9638.2|9636.2|139
1588946400000|2020-05-08 14:00:00|9645.7|9643.7|9654.2|9652.2|9655.2|9653.2|9645.2|9643.2|339
1588946700000|2020-05-08 14:05:00|9653.7|9651.7|9653.2|9651.2|9665.7|9663.7|9652.2|9650.2|208
1588947000000|2020-05-08 14:10:00|9652.9|9650.9|9654.9|9652.9|9657.9|9655.9|9647.9|9645.9|250
1588947300000|2020-05-08 14:15:00|9654.4|9652.4|9655.9|9653.9|9658.9|9656.9|9648.9|9646.9|147
1588947600000|2020-05-08 14:20:00|9656.4|9654.4|9646.9|9644.9|9656.9|9654.9|9646.4|9644.4|184
1588947900000|2020-05-08 14:25:00|9647.4|9645.4|9642.9|9640.9|9652.9|9650.9|9642.4|9640.4|162
1588948200000|2020-05-08 14:30:00|9642.4|9640.4|9650.9|9648.9|9651.9|9649.9|9641.4|9639.4|151
1588948500000|2020-05-08 14:35:00|9651.4|9649.4|9655.4|9653.4|9658.4|9656.4|9649.4|9647.4|115
1588948800000|2020-05-08 14:40:00|9655.9|9653.9|9637.4|9635.4|9657.4|9655.4|9635.4|9633.4|204
1588949100000|2020-05-08 14:45:00|9638.4|9636.4|9633.9|9631.9|9638.9|9636.9|9632.9|9630.9|220
1588949400000|2020-05-08 14:50:00|9634.4|9632.4|9635.9|9633.9|9641.9|9639.9|9631.4|9629.4|150
1588949700000|2020-05-08 14:55:00|9635.4|9633.4|9637.4|9635.4|9639.4|9637.4|9629.9|9627.9|165
1588950000000|2020-05-08 15:00:00|9637.9|9635.9|9636.9|9634.9|9642.9|9640.9|9630.4|9628.4|170
1588950300000|2020-05-08 15:05:00|9637.4|9635.4|9646.9|9644.9|9646.9|9644.9|9637.4|9635.4|91
1588950600000|2020-05-08 15:10:00|9646.4|9644.4|9645.4|9643.4|9649.4|9647.4|9644.9|9642.9|154
1588950900000|2020-05-08 15:15:00|9644.9|9642.9|9648.4|9646.4|9649.9|9647.9|9643.4|9641.4|159
1588951200000|2020-05-08 15:20:00|9648.9|9646.9|9656.4|9654.4|9656.9|9654.9|9648.4|9646.4|405
1588951500000|2020-05-08 15:25:00|9657.4|9655.4|9663.4|9661.4|9667.9|9665.9|9657.4|9655.4|1305
1588951800000|2020-05-08 15:30:00|9664.9|9662.9|9665.4|9663.4|9671.4|9669.4|9661.9|9659.9|924
1588952100000|2020-05-08 15:35:00|9666.9|9664.9|9666.9|9664.9|9671.4|9669.4|9658.4|9656.4|177
1588952400000|2020-05-08 15:40:00|9666.4|9664.4|9666.9|9664.9|9669.9|9667.9|9660.4|9658.4|178
1588952700000|2020-05-08 15:45:00|9667.4|9665.4|9664.9|9662.9|9668.9|9666.9|9661.9|9659.9|53
1588953000000|2020-05-08 15:50:00|9665.4|9663.4|9672.4|9670.4|9672.4|9670.4|9660.4|9658.4|111
1588953300000|2020-05-08 15:55:00|9671.9|9669.9|9673.4|9671.4|9677.4|9675.4|9666.9|9664.9|130
1588953600000|2020-05-08 16:00:00|9673.9|9671.9|9678.4|9676.4|9679.4|9677.4|9671.9|9669.9|81
1588953900000|2020-05-08 16:05:00|9678.9|9676.9|9681.4|9679.4|9687.9|9685.9|9676.9|9674.9|91
1588954200000|2020-05-08 16:10:00|9680.9|9678.9|9677.9|9675.9|9681.4|9679.4|9676.4|9674.4|40
1588954500000|2020-05-08 16:15:00|9676.9|9674.9|9674.9|9672.9|9678.4|9676.4|9671.4|9669.4|102
1588954800000|2020-05-08 16:20:00|9674.4|9672.4|9674.9|9672.9|9676.4|9674.4|9672.9|9670.9|23
1588955100000|2020-05-08 16:25:00|9674.4|9672.4|9673.9|9671.9|9674.4|9672.4|9666.9|9664.9|43
1588955400000|2020-05-08 16:30:00|9674.4|9672.4|9675.9|9673.9|9677.9|9675.9|9673.9|9671.9|10
1588955700000|2020-05-08 16:35:00|9676.4|9674.4|9679.9|9677.9|9679.9|9677.9|9673.9|9671.9|18
1588956000000|2020-05-08 16:40:00|9679.4|9677.4|9680.9|9678.9|9682.9|9680.9|9678.9|9676.9|3
1588956300000|2020-05-08 16:45:00|9680.4|9678.4|9675.4|9673.4|9681.4|9679.4|9674.9|9672.9|7
1588956600000|2020-05-08 16:50:00|9674.4|9672.4|9677.9|9675.9|9677.9|9675.9|9673.9|9671.9|19
1588956900000|2020-05-08 16:55:00|9677.4|9675.4|9675.9|9673.9|9677.9|9675.9|9675.4|9673.4|6
1588957200000|2020-05-08 17:00:00|9676.4|9674.4|9675.4|9673.4|9676.4|9674.4|9674.9|9672.9|3
1588957500000|2020-05-08 17:05:00|9674.9|9672.9|9669.9|9667.9|9674.9|9672.9|9666.4|9664.4|9
1588957800000|2020-05-08 17:10:00|9669.4|9667.4|9669.4|9667.4|9670.4|9668.4|9666.4|9664.4|9
1588958100000|2020-05-08 17:15:00|9668.9|9666.9|9665.4|9663.4|9669.9|9667.9|9663.9|9661.9|3
1588958400000|2020-05-08 17:20:00|9665.9|9663.9|9664.4|9662.4|9667.9|9665.9|9663.9|9661.9|7
1588958700000|2020-05-08 17:25:00|9664.9|9662.9|9660.4|9658.4|9666.9|9664.9|9660.4|9658.4|3
1588959000000|2020-05-08 17:30:00|9660.9|9658.9|9660.4|9658.4|9662.9|9660.9|9658.9|9656.9|10
1588959300000|2020-05-08 17:35:00|9660.9|9658.9|9658.4|9656.4|9662.4|9660.4|9656.9|9654.9|14
1588959600000|2020-05-08 17:40:00|9657.9|9655.9|9655.4|9653.4|9658.4|9656.4|9655.4|9653.4|1
1588959900000|2020-05-08 17:45:00|9655.9|9653.9|9653.4|9651.4|9657.4|9655.4|9651.9|9649.9|10
1588960200000|2020-05-08 17:50:00|9653.9|9651.9|9653.4|9651.4|9656.9|9654.9|9652.9|9650.9|13
1588960500000|2020-05-08 17:55:00|9653.9|9651.9|9657.4|9655.4|9658.9|9656.9|9653.4|9651.4|2
1588960800000|2020-05-08 18:00:00|9656.9|9654.9|9653.4|9651.4|9657.4|9655.4|9652.4|9650.4|7
1588961100000|2020-05-08 18:05:00|9652.9|9650.9|9653.4|9651.4|9656.4|9654.4|9650.9|9648.9|12
1588961400000|2020-05-08 18:10:00|9653.9|9651.9|9660.4|9658.4|9660.9|9658.9|9652.4|9650.4|3
1588961700000|2020-05-08 18:15:00|9661.4|9659.4|9660.9|9658.9|9663.9|9661.9|9659.9|9657.9|5
1588962000000|2020-05-08 18:20:00|9661.4|9659.4|9662.4|9660.4|9663.9|9661.9|9660.4|9658.4|18
1588962300000|2020-05-08 18:25:00|9662.9|9660.9|9662.4|9660.4|9663.9|9661.9|9660.4|9658.4|8
1588962600000|2020-05-08 18:30:00|9662.9|9660.9|9660.4|9658.4|9664.9|9662.9|9659.4|9657.4|13
1588962900000|2020-05-08 18:35:00|9661.4|9659.4|9658.9|9656.9|9663.4|9661.4|9656.9|9654.9|14
1588963200000|2020-05-08 18:40:00|9659.4|9657.4|9665.4|9663.4|9665.4|9663.4|9657.9|9655.9|1
1588963500000|2020-05-08 18:45:00|9664.9|9662.9|9668.9|9666.9|9669.9|9667.9|9663.9|9661.9|3
1588963800000|2020-05-08 18:50:00|9669.4|9667.4|9667.4|9665.4|9669.9|9667.9|9667.4|9665.4|1
1588964100000|2020-05-08 18:55:00|9667.9|9665.9|9672.4|9670.4|9672.4|9670.4|9666.4|9664.4|1
1588964400000|2020-05-08 19:00:00|9671.9|9669.9|9673.4|9671.4|9676.4|9674.4|9670.4|9668.4|7
1588964700000|2020-05-08 19:05:00|9672.9|9670.9|9670.4|9668.4|9673.4|9671.4|9669.9|9667.9|7
1588965000000|2020-05-08 19:10:00|9670.9|9668.9|9665.4|9663.4|9670.9|9668.9|9663.9|9661.9|5
1588965300000|2020-05-08 19:15:00|9664.9|9662.9|9664.4|9662.4|9664.9|9662.9|9660.4|9658.4|4
1588965600000|2020-05-08 19:20:00|9663.9|9661.9|9666.9|9664.9|9668.9|9666.9|9663.9|9661.9|14
1588965900000|2020-05-08 19:25:00|9667.4|9665.4|9668.9|9666.9|9669.4|9667.4|9665.4|9663.4|4
1588966200000|2020-05-08 19:30:00|9669.4|9667.4|9674.9|9672.9|9676.9|9674.9|9667.4|9665.4|20
1588966500000|2020-05-08 19:35:00|9674.4|9672.4|9672.9|9670.9|9675.9|9673.9|9670.9|9668.9|6
1588966800000|2020-05-08 19:40:00|9673.4|9671.4|9677.9|9675.9|9679.9|9677.9|9672.4|9670.4|14
1588967100000|2020-05-08 19:45:00|9678.4|9676.4|9683.4|9681.4|9683.4|9681.4|9675.9|9673.9|69
1588967400000|2020-05-08 19:50:00|9682.9|9680.9|9681.4|9679.4|9686.9|9684.9|9680.4|9678.4|9
1588967700000|2020-05-08 19:55:00|9680.9|9678.9|9688.4|9682.4|9688.4|9685.4|9675.9|9673.9|90
1589148000000|2020-05-10 22:00:00|9685.6|9679.6|9684|9678|9688.2|9682.2|9683.2|9677.2|0
1589148300000|2020-05-10 22:05:00|9684.7|9678.7|9681.7|9675.7|9685.3|9679.3|9681.2|9675.2|0
1589148600000|2020-05-10 22:10:00|9681.8|9675.8|9697.2|9691.2|9701.2|9695.2|9681.7|9675.7|0
1589148900000|2020-05-10 22:15:00|9696.8|9690.8|9695.3|9689.3|9698.8|9692.8|9692.1|9686.1|0
1589149200000|2020-05-10 22:20:00|9695.1|9689.1|9703.2|9697.2|9705.2|9699.2|9693.6|9687.6|0
1589149500000|2020-05-10 22:25:00|9703.3|9697.3|9702.5|9696.5|9709.5|9703.5|9700.5|9694.5|0
1589149800000|2020-05-10 22:30:00|9702.6|9696.6|9693.5|9687.5|9705.1|9699.1|9692.9|9686.9|0
1589150100000|2020-05-10 22:35:00|9693.2|9687.2|9696.1|9690.1|9699.9|9693.9|9690.3|9684.3|0
1589150400000|2020-05-10 22:40:00|9696.2|9690.2|9697.3|9691.3|9699.9|9693.9|9696.1|9690.1|0
1589150700000|2020-05-10 22:45:00|9697.4|9691.4|9701.9|9695.9|9701.9|9695.9|9696.7|9690.7|0
1589151000000|2020-05-10 22:50:00|9702.2|9696.2|9700.2|9694.2|9705.7|9699.7|9698.7|9692.7|0
1589151300000|2020-05-10 22:55:00|9699.9|9693.9|9702.8|9696.8|9704.8|9698.8|9698.8|9692.8|0
1589151600000|2020-05-10 23:00:00|9702.9|9696.9|9705.3|9699.3|9711.1|9705.1|9702.9|9696.9|0
1589151900000|2020-05-10 23:05:00|9705.6|9699.6|9705.3|9699.3|9706.5|9700.5|9704.7|9698.7|0
1589152200000|2020-05-10 23:10:00|9705.2|9699.2|9698.6|9692.6|9706.5|9700.5|9698|9692|0
1589152500000|2020-05-10 23:15:00|9698.5|9692.5|9704.7|9698.7|9707.9|9701.9|9697.4|9691.4|0
1589152800000|2020-05-10 23:20:00|9705|9699|9706.5|9700.5|9708.5|9702.5|9702.7|9696.7|0
1589153100000|2020-05-10 23:25:00|9706.4|9700.4|9713.1|9707.1|9714.3|9708.3|9705.9|9699.9|0
1589153400000|2020-05-10 23:30:00|9713.5|9707.5|9723.3|9717.3|9724.4|9718.4|9713.5|9707.5|0
1589153700000|2020-05-10 23:35:00|9723.4|9717.4|9729.8|9723.8|9731|9725|9722.1|9716.1|0
1589154000000|2020-05-10 23:40:00|9729.7|9723.7|9731|9725|9734.8|9728.8|9726.4|9720.4|0
1589154300000|2020-05-10 23:45:00|9731.3|9725.3|9726.4|9720.4|9733|9727|9722.9|9716.9|0
1589154600000|2020-05-10 23:50:00|9726.7|9720.7|9727.2|9721.2|9728.4|9722.4|9725.2|9719.2|0
1589154900000|2020-05-10 23:55:00|9727.3|9721.3|9732.2|9726.2|9733|9727|9727.2|9721.2|0
1589155200000|2020-05-11 00:00:00|9732|9726|9729|9723|9734.8|9728.8|9726.4|9720.4|0
1589155500000|2020-05-11 00:05:00|9729.3|9723.3|9733.6|9727.6|9736.2|9730.2|9728.4|9722.4|0
1589155800000|2020-05-11 00:10:00|9733.7|9727.7|9721.5|9715.5|9736.2|9730.2|9721.5|9715.5|0
1589156100000|2020-05-11 00:15:00|9721.6|9715.6|9726.7|9720.7|9726.8|9720.8|9708.7|9702.7|0
1589156400000|2020-05-11 00:20:00|9726.8|9720.8|9720.8|9714.8|9731|9725|9720.7|9714.7|0
1589156700000|2020-05-11 00:25:00|9721.4|9715.4|9726.2|9720.2|9729|9723|9720.6|9714.6|0
1589157000000|2020-05-11 00:30:00|9726.3|9720.3|9723.4|9717.4|9726.4|9720.4|9723.3|9717.3|0
1589157300000|2020-05-11 00:35:00|9723.3|9717.3|9717.4|9711.4|9723.4|9717.4|9717.2|9711.2|0
1589157600000|2020-05-11 00:40:00|9717.3|9711.3|9720.3|9714.3|9720.3|9714.3|9714.6|9708.6|0
1589157900000|2020-05-11 00:45:00|9720.2|9714.2|9716.3|9710.3|9720.2|9714.2|9711.7|9705.7|0
1589158200000|2020-05-11 00:50:00|9717.7|9711.7|9723.7|9717.7|9723.9|9717.9|9716.3|9710.3|0
1589158500000|2020-05-11 00:55:00|9723.8|9717.8|9732.3|9726.3|9732.3|9726.3|9723.7|9717.7|0
1589158800000|2020-05-11 01:00:00|9732.2|9726.2|9726.3|9720.3|9733.8|9727.8|9718.8|9712.8|0
1589159100000|2020-05-11 01:05:00|9726.4|9720.4|9723.2|9717.2|9726.4|9720.4|9720.2|9714.2|0
1589159400000|2020-05-11 01:10:00|9723.1|9717.1|9727.6|9721.6|9727.6|9721.6|9723.1|9717.1|0
1589159700000|2020-05-11 01:15:00|9728.2|9722.2|9726.3|9720.3|9729.2|9723.2|9723|9717|0
1589160000000|2020-05-11 01:20:00|9726.2|9720.2|9731.8|9725.8|9734.8|9728.8|9723.3|9717.3|0
1589160300000|2020-05-11 01:25:00|9731.7|9725.7|9733|9727|9734.5|9728.5|9728.5|9722.5|0
1589160600000|2020-05-11 01:30:00|9733.6|9727.6|9743.8|9737.8|9743.9|9737.9|9730.2|9724.2|0
1589160900000|2020-05-11 01:35:00|9743.7|9737.7|9744.3|9738.3|9744.4|9738.4|9741.3|9735.3|0
1589161200000|2020-05-11 01:40:00|9744.2|9738.2|9741|9735|9747.2|9741.2|9741|9735|0
1589161500000|2020-05-11 01:45:00|9742.2|9736.2|9746.7|9740.7|9749.7|9743.7|9742.2|9736.2|0
1589161800000|2020-05-11 01:50:00|9746.8|9740.8|9744.2|9738.2|9747.1|9741.1|9743.9|9737.9|0
1589162100000|2020-05-11 01:55:00|9745.3|9739.3|9743.8|9737.8|9747.1|9741.1|9741|9735|0
1589162400000|2020-05-11 02:00:00|9743.9|9737.9|9743.8|9737.8|9747|9741|9743.6|9737.6|0
1589162700000|2020-05-11 02:05:00|9743.9|9737.9|9746.7|9740.7|9746.8|9740.8|9743.9|9737.9|0
1589163000000|2020-05-11 02:10:00|9746.6|9740.6|9743.3|9737.3|9746.6|9740.6|9740.4|9734.4|0
1589163300000|2020-05-11 02:15:00|9743.4|9737.4|9743.2|9737.2|9746.2|9740.2|9743.2|9737.2|0
1589163600000|2020-05-11 02:20:00|9743.1|9737.1|9743.1|9737.1|9743.3|9737.3|9737.2|9731.2|0
1589163900000|2020-05-11 02:25:00|9742|9736|9735.1|9729.1|9742|9736|9735|9729|0
1589164200000|2020-05-11 02:30:00|9735|9729|9734.9|9728.9|9737.8|9731.8|9732.1|9726.1|0
1589164500000|2020-05-11 02:35:00|9734.8|9728.8|9737.9|9731.9|9738|9732|9734.8|9728.8|0
1589164800000|2020-05-11 02:40:00|9737.8|9731.8|9738.1|9732.1|9743.6|9737.6|9737.8|9731.8|0
1589165100000|2020-05-11 02:45:00|9738|9732|9737.9|9731.9|9741|9735|9737.9|9731.9|0
1589165400000|2020-05-11 02:50:00|9737.8|9731.8|9740.3|9734.3|9741.8|9735.8|9734.9|9728.9|0
1589165700000|2020-05-11 02:55:00|9740.2|9734.2|9734.7|9728.7|9740.2|9734.2|9729|9723|0
1589166000000|2020-05-11 03:00:00|9734.6|9728.6|9734.7|9728.7|9735|9729|9731.6|9725.6|0
1589166300000|2020-05-11 03:05:00|9734.6|9728.6|9734.4|9728.4|9737.6|9731.6|9734.4|9728.4|0
1589166600000|2020-05-11 03:10:00|9734.5|9728.5|9732|9726|9737.3|9731.3|9729.1|9723.1|0
1589166900000|2020-05-11 03:15:00|9732.1|9726.1|9735|9729|9735|9729|9731.7|9725.7|0
1589167200000|2020-05-11 03:20:00|9734.9|9728.9|9737.6|9731.6|9737.7|9731.7|9734.7|9728.7|0
1589167500000|2020-05-11 03:25:00|9737.5|9731.5|9737.4|9731.4|9740.5|9734.5|9737.4|9731.4|0
1589167800000|2020-05-11 03:30:00|9737.5|9731.5|9743|9737|9743|9737|9737.5|9731.5|0
1589168100000|2020-05-11 03:35:00|9742.9|9736.9|9742.9|9736.9|9743|9737|9740.1|9734.1|0
1589168400000|2020-05-11 03:40:00|9741.7|9735.7|9745.7|9739.7|9745.7|9739.7|9740.1|9734.1|0
1589168700000|2020-05-11 03:45:00|9745.6|9739.6|9745.6|9739.6|9745.7|9739.7|9742.9|9736.9|0
1589169000000|2020-05-11 03:50:00|9745.7|9739.7|9745.5|9739.5|9747|9741|9745.4|9739.4|0
1589169300000|2020-05-11 03:55:00|9745.4|9739.4|9748.3|9742.3|9748.3|9742.3|9745.4|9739.4|0
1589169600000|2020-05-11 04:00:00|9748.4|9742.4|9754.2|9748.2|9754.4|9748.4|9748.4|9742.4|0
1589169900000|2020-05-11 04:05:00|9754.3|9748.3|9762.5|9756.5|9762.5|9756.5|9754.2|9748.2|0
1589170200000|2020-05-11 04:10:00|9762.6|9756.6|9759.8|9753.8|9762.7|9756.7|9759.8|9753.8|0
1589170500000|2020-05-11 04:15:00|9759.7|9753.7|9754.2|9748.2|9759.7|9753.7|9754.2|9748.2|0
1589170800000|2020-05-11 04:20:00|9754.1|9748.1|9739.3|9733.3|9754.1|9748.1|9739.3|9733.3|0
1589171100000|2020-05-11 04:25:00|9739.2|9733.2|9742.4|9736.4|9742.5|9736.5|9739.2|9733.2|0
1589171400000|2020-05-11 04:30:00|9741.1|9735.1|9740|9734|9742.7|9736.7|9736.7|9730.7|0
1589171700000|2020-05-11 04:35:00|9739.9|9733.9|9743|9737|9743|9737|9739.9|9733.9|0
1589172000000|2020-05-11 04:40:00|9742.9|9736.9|9740.1|9734.1|9743|9737|9739.9|9733.9|0
1589172300000|2020-05-11 04:45:00|9740|9734|9736.9|9730.9|9740|9734|9736.8|9730.8|0
1589172600000|2020-05-11 04:50:00|9737|9731|9742.6|9736.6|9742.7|9736.7|9736.9|9730.9|0
1589172900000|2020-05-11 04:55:00|9742.5|9736.5|9745.4|9739.4|9745.6|9739.6|9742.5|9736.5|0
1589173200000|2020-05-11 05:00:00|9745.3|9739.3|9739.1|9733.1|9745.3|9739.3|9736.4|9730.4|0
1589173500000|2020-05-11 05:05:00|9739.2|9733.2|9742.2|9736.2|9744.9|9738.9|9736.2|9730.2|0
1589173800000|2020-05-11 05:10:00|9742.1|9736.1|9736.7|9730.7|9742.2|9736.2|9736.6|9730.6|0
1589174100000|2020-05-11 05:15:00|9736.8|9730.8|9730.9|9724.9|9736.8|9730.8|9730.7|9724.7|0
1589174400000|2020-05-11 05:20:00|9730.8|9724.8|9731.1|9725.1|9731.1|9725.1|9725|9719|0
1589174700000|2020-05-11 05:25:00|9731|9725|9725.4|9719.4|9733.9|9727.9|9725.4|9719.4|0
1589175000000|2020-05-11 05:30:00|9725.3|9719.3|9719.5|9713.5|9725.4|9719.4|9719.5|9713.5|0
1589175300000|2020-05-11 05:35:00|9719.6|9713.6|9728|9722|9728|9722|9716.8|9710.8|0
1589175600000|2020-05-11 05:40:00|9727.9|9721.9|9724.8|9718.8|9728|9722|9722.1|9716.1|0
1589175900000|2020-05-11 05:45:00|9724.7|9718.7|9720.8|9714.8|9730.6|9724.6|9718|9712|0
1589176200000|2020-05-11 05:50:00|9720.2|9714.2|9724.4|9718.4|9730.4|9724.4|9719.4|9713.4|0
1589176500000|2020-05-11 05:55:00|9724.3|9718.3|9718|9712|9724.3|9718.3|9712.7|9706.7|0
1589176800000|2020-05-11 06:00:00|9706.9|9704.9|9694.4|9692.4|9707.4|9705.4|9690.4|9688.4|37
1589177100000|2020-05-11 06:05:00|9693.9|9691.9|9699.4|9697.4|9700.9|9698.9|9687.9|9685.9|27
1589177400000|2020-05-11 06:10:00|9698.9|9696.9|9706.4|9704.4|9709.9|9707.9|9696.9|9694.9|101
1589177700000|2020-05-11 06:15:00|9705.9|9703.9|9707.4|9705.4|9710.9|9708.9|9705.9|9703.9|39
1589178000000|2020-05-11 06:20:00|9706.9|9704.9|9696.4|9694.4|9707.9|9705.9|9696.4|9694.4|128
1589178300000|2020-05-11 06:25:00|9696.9|9694.9|9701.4|9699.4|9706.9|9704.9|9692.9|9690.9|67
1589178600000|2020-05-11 06:30:00|9700.9|9698.9|9706.9|9704.9|9711.9|9709.9|9700.9|9698.9|43
1589178900000|2020-05-11 06:35:00|9707.4|9705.4|9700.9|9698.9|9709.4|9707.4|9698.9|9696.9|86
1589179200000|2020-05-11 06:40:00|9701.9|9699.9|9703.9|9701.9|9706.4|9704.4|9701.9|9699.9|35
1589179500000|2020-05-11 06:45:00|9704.4|9702.4|9702.9|9700.9|9705.9|9703.9|9700.4|9698.4|43
1589179800000|2020-05-11 06:50:00|9702.4|9700.4|9704.9|9702.9|9706.9|9704.9|9700.4|9698.4|20
1589180100000|2020-05-11 06:55:00|9704.4|9702.4|9699.4|9697.4|9710.9|9708.9|9699.4|9697.4|151
1589180400000|2020-05-11 07:00:00|9700.9|9698.9|9685.4|9683.4|9706.9|9704.9|9675.9|9673.9|891
1589180700000|2020-05-11 07:05:00|9685.9|9683.9|9686.9|9684.9|9690.9|9688.9|9675.9|9673.9|265
1589181000000|2020-05-11 07:10:00|9687.4|9685.4|9708.9|9706.9|9709.4|9707.4|9681.4|9679.4|475
1589181300000|2020-05-11 07:15:00|9709.4|9707.4|9723.4|9721.4|9723.4|9721.4|9700.9|9698.9|248
1589181600000|2020-05-11 07:20:00|9722.9|9720.9|9727.9|9725.9|9727.9|9725.9|9718.9|9716.9|206
1589181900000|2020-05-11 07:25:00|9728.4|9726.4|9718.9|9716.9|9730.4|9728.4|9718.9|9716.9|209
1589182200000|2020-05-11 07:30:00|9719.4|9717.4|9692.9|9690.9|9719.9|9717.9|9692.4|9690.4|359
1589182500000|2020-05-11 07:35:00|9692.4|9690.4|9711.9|9709.9|9716.9|9714.9|9690.4|9688.4|234
1589182800000|2020-05-11 07:40:00|9710.8|9708.8|9701.3|9699.3|9712.8|9710.8|9696.8|9694.8|179
1589183100000|2020-05-11 07:45:00|9700.8|9698.8|9694.8|9692.8|9701.8|9699.8|9692.8|9690.8|137
1589183400000|2020-05-11 07:50:00|9694.3|9692.3|9693.3|9691.3|9700.3|9698.3|9690.3|9688.3|109
1589183700000|2020-05-11 07:55:00|9693.8|9691.8|9684.8|9682.8|9697.8|9695.8|9683.8|9681.8|249
1589184000000|2020-05-11 08:00:00|9686.3|9684.3|9679.8|9677.8|9686.3|9684.3|9675.8|9673.8|147
1589184300000|2020-05-11 08:05:00|9679.3|9677.3|9678.8|9676.8|9683.3|9681.3|9676.3|9674.3|102
1589184600000|2020-05-11 08:10:00|9678.3|9676.3|9674.8|9672.8|9681.3|9679.3|9674.3|9672.3|228
1589184900000|2020-05-11 08:15:00|9675.3|9673.3|9674.8|9672.8|9675.8|9673.8|9668.8|9666.8|232
1589185200000|2020-05-11 08:20:00|9675.3|9673.3|9667.8|9665.8|9678.8|9676.8|9667.3|9665.3|143
1589185500000|2020-05-11 08:25:00|9667.3|9665.3|9666.8|9664.8|9670.3|9668.3|9665.3|9663.3|149
1589185800000|2020-05-11 08:30:00|9667.3|9665.3|9660.8|9658.8|9667.8|9665.8|9659.3|9657.3|304
1589186100000|2020-05-11 08:35:00|9660.3|9658.3|9660.8|9658.8|9661.8|9659.8|9654.8|9652.8|199
1589186400000|2020-05-11 08:40:00|9661.3|9659.3|9647.3|9645.3|9662.3|9660.3|9646.3|9644.3|156
1589186700000|2020-05-11 08:45:00|9646.3|9644.3|9647.8|9645.8|9649.3|9647.3|9639.8|9637.8|213
1589187000000|2020-05-11 08:50:00|9646.3|9644.3|9648.8|9646.8|9648.8|9646.8|9641.8|9639.8|277
1589187300000|2020-05-11 08:55:00|9648.3|9646.3|9652.3|9650.3|9655.3|9653.3|9645.8|9643.8|236
1589187600000|2020-05-11 09:00:00|9652.8|9650.8|9634.8|9632.8|9652.8|9650.8|9631.8|9629.8|250
1589187900000|2020-05-11 09:05:00|9635.3|9633.3|9637.8|9635.8|9643.8|9641.8|9633.8|9631.8|82
1589188200000|2020-05-11 09:10:00|9637.3|9635.3|9637.8|9635.8|9640.3|9638.3|9632.3|9630.3|179
1589188500000|2020-05-11 09:15:00|9638.3|9636.3|9642.8|9640.8|9644.3|9642.3|9636.8|9634.8|78
1589188800000|2020-05-11 09:20:00|9642.3|9640.3|9643.3|9641.3|9648.3|9646.3|9639.8|9637.8|90
1589189100000|2020-05-11 09:25:00|9644.3|9642.3|9633.3|9631.3|9645.8|9643.8|9633.3|9631.3|335
1589189400000|2020-05-11 09:30:00|9633.8|9631.8|9634.3|9632.3|9641.3|9639.3|9631.3|9629.3|227
1589189700000|2020-05-11 09:35:00|9634.8|9632.8|9635.3|9633.3|9640.8|9638.8|9632.8|9630.8|82
1589190000000|2020-05-11 09:40:00|9635.8|9633.8|9641.8|9639.8|9642.3|9640.3|9633.8|9631.8|67
1589190300000|2020-05-11 09:45:00|9641.3|9639.3|9651.8|9649.8|9651.8|9649.8|9640.3|9638.3|125
1589190600000|2020-05-11 09:50:00|9652.3|9650.3|9649.3|9647.3|9653.3|9651.3|9645.8|9643.8|129
1589190900000|2020-05-11 09:55:00|9649.8|9647.8|9644.8|9642.8|9652.3|9650.3|9644.3|9642.3|84
1589191200000|2020-05-11 10:00:00|9644.3|9642.3|9639.8|9637.8|9645.3|9643.3|9637.3|9635.3|84
1589191500000|2020-05-11 10:05:00|9639.3|9637.3|9641.3|9639.3|9644.8|9642.8|9636.8|9634.8|42
1589191800000|2020-05-11 10:10:00|9640.8|9638.8|9637.8|9635.8|9646.3|9644.3|9637.8|9635.8|144
1589192100000|2020-05-11 10:15:00|9638.3|9636.3|9623.3|9621.3|9638.8|9636.8|9622.8|9620.8|302
1589192400000|2020-05-11 10:20:00|9622.8|9620.8|9617.8|9615.8|9623.3|9621.3|9614.3|9612.3|246
1589192700000|2020-05-11 10:25:00|9617.3|9615.3|9620.8|9618.8|9624.8|9622.8|9616.8|9614.8|97
1589193000000|2020-05-11 10:30:00|9620.3|9618.3|9618.8|9616.8|9623.3|9621.3|9613.3|9611.3|98
1589193300000|2020-05-11 10:35:00|9619.3|9617.3|9620.8|9618.8|9625.3|9623.3|9617.8|9615.8|104
1589193600000|2020-05-11 10:40:00|9621.3|9619.3|9630.8|9628.8|9630.8|9628.8|9616.3|9614.3|144
1589193900000|2020-05-11 10:45:00|9631.3|9629.3|9626.8|9624.8|9631.8|9629.8|9626.8|9624.8|65
1589194200000|2020-05-11 10:50:00|9627.3|9625.3|9621.3|9619.3|9628.3|9626.3|9620.3|9618.3|96
1589194500000|2020-05-11 10:55:00|9620.8|9618.8|9630.8|9628.8|9630.8|9628.8|9619.3|9617.3|50
1589194800000|2020-05-11 11:00:00|9632.8|9630.8|9633.3|9631.3|9638.3|9636.3|9628.8|9626.8|105
1589195100000|2020-05-11 11:05:00|9633.8|9631.8|9630.8|9628.8|9637.8|9635.8|9630.8|9628.8|87
1589195400000|2020-05-11 11:10:00|9631.3|9629.3|9637.3|9635.3|9638.3|9636.3|9628.8|9626.8|98
1589195700000|2020-05-11 11:15:00|9637.8|9635.8|9636.3|9634.3|9640.8|9638.8|9635.3|9633.3|67
1589196000000|2020-05-11 11:20:00|9636.8|9634.8|9632.8|9630.8|9636.8|9634.8|9627.8|9625.8|132
1589196300000|2020-05-11 11:25:00|9633.3|9631.3|9632.8|9630.8|9635.3|9633.3|9626.8|9624.8|38
1589196600000|2020-05-11 11:30:00|9633.3|9631.3|9623.8|9621.8|9633.3|9631.3|9622.8|9620.8|144
1589196900000|2020-05-11 11:35:00|9623.3|9621.3|9623.8|9621.8|9627.8|9625.8|9621.3|9619.3|58
1589197200000|2020-05-11 11:40:00|9624.8|9622.8|9614.8|9612.8|9630.8|9628.8|9614.3|9612.3|172
1589197500000|2020-05-11 11:45:00|9614.3|9612.3|9613.8|9611.8|9623.8|9621.8|9613.3|9611.3|153
1589197800000|2020-05-11 11:50:00|9613.3|9611.3|9614.8|9612.8|9619.3|9617.3|9610.3|9608.3|87
1589198100000|2020-05-11 11:55:00|9615.3|9613.3|9601.8|9599.8|9616.3|9614.3|9601.3|9599.3|176
1589198400000|2020-05-11 12:00:00|9602.3|9600.3|9606.8|9604.8|9611.3|9609.3|9598.3|9596.3|407
1589198700000|2020-05-11 12:05:00|9606.3|9604.3|9601.8|9599.8|9607.8|9605.8|9597.8|9595.8|212
1589199000000|2020-05-11 12:10:00|9601.3|9599.3|9604.8|9602.8|9605.3|9603.3|9597.8|9595.8|98
1589199300000|2020-05-11 12:15:00|9604.3|9602.3|9600.3|9598.3|9605.3|9603.3|9589.3|9587.3|200
1589199600000|2020-05-11 12:20:00|9600.8|9598.8|9605.8|9603.8|9606.8|9604.8|9591.3|9589.3|157
1589199900000|2020-05-11 12:25:00|9605.3|9603.3|9595.8|9593.8|9606.8|9604.8|9594.8|9592.8|163
1589200200000|2020-05-11 12:30:00|9595.3|9593.3|9607.3|9605.3|9607.3|9605.3|9593.8|9591.8|51
1589200500000|2020-05-11 12:35:00|9606.8|9604.8|9605.8|9603.8|9608.3|9606.3|9598.8|9596.8|107
1589200800000|2020-05-11 12:40:00|9605.3|9603.3|9595.8|9593.8|9605.8|9603.8|9592.8|9590.8|217
1589201100000|2020-05-11 12:45:00|9596.3|9594.3|9600.3|9598.3|9601.3|9599.3|9593.8|9591.8|111
1589201400000|2020-05-11 12:50:00|9599.8|9597.8|9599.8|9597.8|9603.8|9601.8|9598.3|9596.3|106
1589201700000|2020-05-11 12:55:00|9599.3|9597.3|9607.3|9605.3|9607.8|9605.8|9599.3|9597.3|43
1589202000000|2020-05-11 13:00:00|9606.8|9604.8|9623.8|9621.8|9623.8|9621.8|9605.8|9603.8|187
1589202300000|2020-05-11 13:05:00|9624.8|9622.8|9624.3|9622.3|9629.3|9627.3|9621.3|9619.3|148
1589202600000|2020-05-11 13:10:00|9624.8|9622.8|9621.3|9619.3|9626.3|9624.3|9617.3|9615.3|139
1589202900000|2020-05-11 13:15:00|9620.8|9618.8|9618.8|9616.8|9620.8|9618.8|9610.3|9608.3|77
1589203200000|2020-05-11 13:20:00|9619.3|9617.3|9613.3|9611.3|9621.8|9619.8|9610.8|9608.8|65
1589203500000|2020-05-11 13:25:00|9612.3|9610.3|9622.3|9620.3|9623.8|9621.8|9612.3|9610.3|96
1589203800000|2020-05-11 13:30:00|9622.8|9620.8|9621.8|9619.8|9624.3|9622.3|9612.3|9610.3|315
1589204100000|2020-05-11 13:35:00|9622.3|9620.3|9639.8|9637.8|9640.3|9638.3|9619.3|9617.3|278
1589204400000|2020-05-11 13:40:00|9639.3|9637.3|9648.3|9646.3|9648.3|9646.3|9638.8|9636.8|435
1589204700000|2020-05-11 13:45:00|9648.8|9646.8|9643.3|9641.3|9653.3|9651.3|9641.8|9639.8|328
1589205000000|2020-05-11 13:50:00|9644.3|9642.3|9651.3|9649.3|9651.8|9649.8|9642.3|9640.3|190
1589205300000|2020-05-11 13:55:00|9650.8|9648.8|9640.8|9638.8|9651.3|9649.3|9633.3|9631.3|216
1589205600000|2020-05-11 14:00:00|9641.3|9639.3|9663.3|9661.3|9663.3|9661.3|9641.3|9639.3|388
1589205900000|2020-05-11 14:05:00|9663.8|9661.8|9664.3|9662.3|9670.8|9668.8|9660.3|9658.3|174
1589206200000|2020-05-11 14:10:00|9664.4|9662.4|9663.9|9661.9|9670.4|9668.4|9661.4|9659.4|264
1589206500000|2020-05-11 14:15:00|9663.4|9661.4|9657.4|9655.4|9667.4|9665.4|9652.9|9650.9|157
1589206800000|2020-05-11 14:20:00|9656.9|9654.9|9663.9|9661.9|9668.4|9666.4|9656.4|9654.4|165
1589207100000|2020-05-11 14:25:00|9663.4|9661.4|9666.9|9664.9|9670.4|9668.4|9663.4|9661.4|322
1589207400000|2020-05-11 14:30:00|9666.4|9664.4|9670.4|9668.4|9671.4|9669.4|9656.4|9654.4|202
1589207700000|2020-05-11 14:35:00|9669.9|9667.9|9663.9|9661.9|9675.4|9673.4|9656.9|9654.9|437
1589208000000|2020-05-11 14:40:00|9663.4|9661.4|9668.4|9666.4|9668.4|9666.4|9658.4|9656.4|125
1589208300000|2020-05-11 14:45:00|9667.9|9665.9|9686.9|9684.9|9687.4|9685.4|9667.4|9665.4|248
1589208600000|2020-05-11 14:50:00|9686.4|9684.4|9678.4|9676.4|9686.9|9684.9|9674.4|9672.4|219
1589208900000|2020-05-11 14:55:00|9677.9|9675.9|9676.9|9674.9|9680.9|9678.9|9672.4|9670.4|255
1589209200000|2020-05-11 15:00:00|9677.9|9675.9|9681.9|9679.9|9686.9|9684.9|9673.4|9671.4|273
1589209500000|2020-05-11 15:05:00|9682.4|9680.4|9684.4|9682.4|9687.4|9685.4|9679.4|9677.4|254
1589209800000|2020-05-11 15:10:00|9683.9|9681.9|9689.4|9687.4|9689.4|9687.4|9681.4|9679.4|265
1589210100000|2020-05-11 15:15:00|9689.9|9687.9|9692.9|9690.9|9696.9|9694.9|9683.9|9681.9|720
1589210400000|2020-05-11 15:20:00|9694.9|9692.9|9690.4|9688.4|9701.4|9699.4|9688.9|9686.9|652
1589210700000|2020-05-11 15:25:00|9690.9|9688.9|9692.4|9690.4|9697.4|9695.4|9684.4|9682.4|1142
1589211000000|2020-05-11 15:30:00|9693.9|9691.9|9699.9|9697.9|9703.4|9701.4|9690.9|9688.9|1375
1589211300000|2020-05-11 15:35:00|9700.4|9698.4|9706.9|9704.9|9710.9|9708.9|9696.9|9694.9|255
1589211600000|2020-05-11 15:40:00|9706.4|9704.4|9705.9|9703.9|9708.4|9706.4|9701.9|9699.9|83
1589211900000|2020-05-11 15:45:00|9705.4|9703.4|9705.9|9703.9|9709.9|9707.9|9702.4|9700.4|174
1589212200000|2020-05-11 15:50:00|9705.4|9703.4|9702.9|9700.9|9705.4|9703.4|9700.4|9698.4|91
1589212500000|2020-05-11 15:55:00|9702.4|9700.4|9701.4|9699.4|9704.4|9702.4|9698.4|9696.4|87
1589212800000|2020-05-11 16:00:00|9701.9|9699.9|9700.9|9698.9|9704.9|9702.9|9696.4|9694.4|56
1589213100000|2020-05-11 16:05:00|9700.4|9698.4|9698.9|9696.9|9701.9|9699.9|9696.4|9694.4|33
1589213400000|2020-05-11 16:10:00|9698.4|9696.4|9701.9|9699.9|9701.9|9699.9|9696.9|9694.9|20
1589213700000|2020-05-11 16:15:00|9701.4|9699.4|9710.9|9708.9|9712.4|9710.4|9699.4|9697.4|41
1589214000000|2020-05-11 16:20:00|9710.4|9708.4|9718.9|9716.9|9718.9|9716.9|9710.4|9708.4|45
1589214300000|2020-05-11 16:25:00|9718.4|9716.4|9721.9|9719.9|9722.9|9720.9|9717.4|9715.4|30
1589214600000|2020-05-11 16:30:00|9722.4|9720.4|9732.9|9730.9|9732.9|9730.9|9718.9|9716.9|40
1589214900000|2020-05-11 16:35:00|9732.4|9730.4|9729.9|9727.9|9734.9|9732.9|9729.4|9727.4|49
1589215200000|2020-05-11 16:40:00|9729.4|9727.4|9731.9|9729.9|9731.9|9729.9|9725.9|9723.9|15
1589215500000|2020-05-11 16:45:00|9732.4|9730.4|9727.4|9725.4|9733.4|9731.4|9724.9|9722.9|33
1589215800000|2020-05-11 16:50:00|9727.9|9725.9|9735.9|9733.9|9736.9|9734.9|9726.9|9724.9|70
1589216100000|2020-05-11 16:55:00|9736.4|9734.4|9738.4|9736.4|9738.4|9736.4|9734.9|9732.9|50
1589216400000|2020-05-11 17:00:00|9737.9|9735.9|9738.9|9736.9|9740.4|9738.4|9736.4|9734.4|42
1589216700000|2020-05-11 17:05:00|9739.4|9737.4|9745.4|9743.4|9745.4|9743.4|9737.9|9735.9|57
1589217000000|2020-05-11 17:10:00|9744.9|9742.9|9743.4|9741.4|9745.4|9743.4|9740.4|9738.4|25
1589217300000|2020-05-11 17:15:00|9742.9|9740.9|9742.4|9740.4|9742.9|9740.9|9738.9|9736.9|10
1589217600000|2020-05-11 17:20:00|9743.9|9741.9|9739.4|9737.4|9743.9|9741.9|9738.9|9736.9|18
1589217900000|2020-05-11 17:25:00|9739.9|9737.9|9745.9|9743.9|9746.9|9744.9|9739.9|9737.9|5
1589218200000|2020-05-11 17:30:00|9746.4|9744.4|9748.9|9746.9|9749.4|9747.4|9746.4|9744.4|5
1589218500000|2020-05-11 17:35:00|9749.4|9747.4|9755.4|9753.4|9755.4|9753.4|9749.4|9747.4|24
1589218800000|2020-05-11 17:40:00|9755.9|9753.9|9746.9|9744.9|9755.9|9753.9|9746.9|9744.9|8
1589219100000|2020-05-11 17:45:00|9747.4|9745.4|9745.4|9743.4|9747.4|9745.4|9745.4|9743.4|5
1589219400000|2020-05-11 17:50:00|9744.9|9742.9|9739.9|9737.9|9744.9|9742.9|9738.9|9736.9|13
1589219700000|2020-05-11 17:55:00|9738.9|9736.9|9731.9|9729.9|9738.9|9736.9|9731.4|9729.4|6
1589220000000|2020-05-11 18:00:00|9730.9|9728.9|9722.9|9720.9|9730.9|9728.9|9722.9|9720.9|36
1589220300000|2020-05-11 18:05:00|9722.4|9720.4|9721.9|9719.9|9722.4|9720.4|9717.9|9715.9|12
1589220600000|2020-05-11 18:10:00|9722.4|9720.4|9717.4|9715.4|9722.4|9720.4|9717.4|9715.4|3
1589220900000|2020-05-11 18:15:00|9718.4|9716.4|9718.9|9716.9|9718.9|9716.9|9718.4|9716.4|0
1589221200000|2020-05-11 18:20:00|9719.9|9717.9|9722.9|9720.9|9723.9|9721.9|9719.9|9717.9|4
1589221500000|2020-05-11 18:25:00|9721.4|9719.4|9719.9|9717.9|9721.4|9719.4|9716.9|9714.9|15
1589221800000|2020-05-11 18:30:00|9720.4|9718.4|9717.9|9715.9|9721.9|9719.9|9713.9|9711.9|53
1589222100000|2020-05-11 18:35:00|9719.4|9717.4|9721.9|9719.9|9723.9|9721.9|9714.4|9712.4|74
1589222400000|2020-05-11 18:40:00|9723.4|9721.4|9726.9|9724.9|9729.4|9727.4|9720.9|9718.9|18
1589222700000|2020-05-11 18:45:00|9726.4|9724.4|9731.9|9729.9|9732.4|9730.4|9726.4|9724.4|14
1589223000000|2020-05-11 18:50:00|9731.4|9729.4|9738.9|9736.9|9739.4|9737.4|9731.4|9729.4|18
1589223300000|2020-05-11 18:55:00|9739.4|9737.4|9736.4|9734.4|9740.4|9738.4|9734.4|9732.4|11
1589223600000|2020-05-11 19:00:00|9736.9|9734.9|9741.4|9739.4|9743.4|9741.4|9736.9|9734.9|25
1589223900000|2020-05-11 19:05:00|9741.9|9739.9|9741.4|9739.4|9742.4|9740.4|9739.4|9737.4|8
1589224200000|2020-05-11 19:10:00|9741.9|9739.9|9735.9|9733.9|9743.9|9741.9|9735.9|9733.9|12
1589224500000|2020-05-11 19:15:00|9736.4|9734.4|9743.4|9741.4|9745.4|9743.4|9736.4|9734.4|12
1589224800000|2020-05-11 19:20:00|9742.9|9740.9|9741.4|9739.4|9743.4|9741.4|9735.9|9733.9|14
1589225100000|2020-05-11 19:25:00|9740.9|9738.9|9744.4|9742.4|9744.4|9742.4|9736.9|9734.9|15
1589225400000|2020-05-11 19:30:00|9743.4|9741.4|9736.9|9734.9|9746.9|9744.9|9734.9|9732.9|17
1589225700000|2020-05-11 19:35:00|9737.4|9735.4|9744.9|9742.9|9744.9|9742.9|9737.4|9735.4|35
1589226000000|2020-05-11 19:40:00|9746.4|9744.4|9745.9|9743.9|9746.4|9744.4|9744.4|9742.4|12
1589226300000|2020-05-11 19:45:00|9744.9|9742.9|9747.9|9745.9|9749.9|9747.9|9744.4|9742.4|26
1589226600000|2020-05-11 19:50:00|9746.9|9744.9|9742.4|9740.4|9748.4|9746.4|9741.4|9739.4|12
1589226900000|2020-05-11 19:55:00|9742.9|9740.9|9737.2|9731.2|9746.4|9744.4|9734.7|9728.7|27
1589227200000|2020-05-11 20:00:00|9735|9729|9722.8|9716.8|9739.2|9733.2|9722.8|9716.8|0
1589227500000|2020-05-11 20:05:00|9722.6|9716.6|9720.7|9714.7|9726.8|9720.8|9719.5|9713.5|0
1589227800000|2020-05-11 20:10:00|9720.6|9714.6|9736|9730|9737.1|9731.1|9720.1|9714.1|0
1589228100000|2020-05-11 20:15:00|9735.8|9729.8|9735.2|9729.2|9736.4|9730.4|9734.2|9728.2|0
1589228400000|2020-05-11 20:20:00|9735.9|9729.9|9735.2|9729.2|9735.9|9729.9|9735.2|9729.2|0
1589228700000|2020-05-11 20:25:00|9735.7|9729.7|9739.2|9733.2|9739.7|9733.7|9735.7|9729.7|0
1589229000000|2020-05-11 20:30:00|9739.1|9733.1|9727.2|9721.2|9739.6|9733.6|9725.8|9719.8|0
1589229300000|2020-05-11 20:35:00|9727.4|9721.4|9727.8|9721.8|9728.4|9722.4|9725.8|9719.8|0
1589229600000|2020-05-11 20:40:00|9727.7|9721.7|9729.2|9723.2|9733.8|9727.8|9727.2|9721.2|0
1589229900000|2020-05-11 20:45:00|9729.3|9723.3|9728.1|9722.1|9731.3|9725.3|9727.5|9721.5|0
1589230200000|2020-05-11 20:50:00|9728|9722|9726.7|9720.7|9728.1|9722.1|9725.5|9719.5|0
1589230500000|2020-05-11 20:55:00|9726.8|9720.8|9726.2|9720.2|9727.5|9721.5|9724.9|9718.9|0
1589230800000|2020-05-11 21:00:00|9726.4|9720.4|9727.6|9721.6|9728.1|9722.1|9726.4|9720.4|0
1589231100000|2020-05-11 21:05:00|9727.1|9721.1|9726.9|9720.9|9727.1|9721.1|9726.4|9720.4|0
1589231400000|2020-05-11 21:10:00|9727.1|9721.1|9726.2|9720.2|9727.1|9721.1|9725.7|9719.7|0
1589231700000|2020-05-11 21:15:00|9726.4|9720.4|9726.7|9720.7|9726.7|9720.7|9726.2|9720.2|0
1589232000000|2020-05-11 21:20:00|9726.4|9720.4|9727.6|9721.6|9727.6|9721.6|9725.9|9719.9|0
1589232300000|2020-05-11 21:25:00|9727.7|9721.7|9727.9|9721.9|9727.9|9721.9|9727.5|9721.5|0
1589232600000|2020-05-11 21:30:00|9728.1|9722.1|9728.3|9722.3|9728.3|9722.3|9727.9|9721.9|0
1589232900000|2020-05-11 21:35:00|9728.6|9722.6|9729.4|9723.4|9730.2|9724.2|9728.6|9722.6|0
1589233200000|2020-05-11 21:40:00|9729.1|9723.1|9729.1|9723.1|9729.1|9723.1|9728.7|9722.7|0
1589233500000|2020-05-11 21:45:00|9728.7|9722.7|9729.6|9723.6|9729.6|9723.6|9728.4|9722.4|0
1589233800000|2020-05-11 21:50:00|9729.4|9723.4|9729.1|9723.1|9729.4|9723.4|9728.7|9722.7|0
1589234100000|2020-05-11 21:55:00|9728.7|9722.7|9728|9722|9729.1|9723.1|9727.5|9721.5|0
1589234400000|2020-05-11 22:00:00|9728.3|9722.3|9732.3|9726.3|9733.8|9727.8|9727.9|9721.9|0
1589234700000|2020-05-11 22:05:00|9732.4|9726.4|9736.4|9730.4|9737.6|9731.6|9732.4|9726.4|0
1589235000000|2020-05-11 22:10:00|9736.5|9730.5|9737.6|9731.6|9738.2|9732.2|9735.6|9729.6|0
1589235300000|2020-05-11 22:15:00|9737.7|9731.7|9743.1|9737.1|9744.3|9738.3|9737.7|9731.7|0
1589235600000|2020-05-11 22:20:00|9743.2|9737.2|9744.3|9738.3|9748.4|9742.4|9743.2|9737.2|0
1589235900000|2020-05-11 22:25:00|9744.4|9738.4|9741.9|9735.9|9746.4|9740.4|9741.1|9735.1|0
1589236200000|2020-05-11 22:30:00|9742.2|9736.2|9747|9741|9749|9743|9742.2|9736.2|0
1589236500000|2020-05-11 22:35:00|9747.1|9741.1|9744.3|9738.3|9747.6|9741.6|9744.3|9738.3|0
1589236800000|2020-05-11 22:40:00|9744.2|9738.2|9742.7|9736.7|9746.4|9740.4|9741.1|9735.1|0
1589237100000|2020-05-11 22:45:00|9742.4|9736.4|9731.4|9725.4|9742.4|9736.4|9727.2|9721.2|0
1589237400000|2020-05-11 22:50:00|9731.5|9725.5|9734.1|9728.1|9735.3|9729.3|9726.9|9720.9|0
1589237700000|2020-05-11 22:55:00|9734.3|9728.3|9735.3|9729.3|9735.3|9729.3|9732.7|9726.7|0
1589238000000|2020-05-11 23:00:00|9735|9729|9732.7|9726.7|9735|9729|9730.3|9724.3|0
1589238300000|2020-05-11 23:05:00|9732.6|9726.6|9731.6|9725.6|9732.8|9726.8|9730.3|9724.3|0
1589238600000|2020-05-11 23:10:00|9731.7|9725.7|9738.7|9732.7|9740.1|9734.1|9731.6|9725.6|0
1589238900000|2020-05-11 23:15:00|9738.6|9732.6|9734.9|9728.9|9738.6|9732.6|9732.2|9726.2|0
1589239200000|2020-05-11 23:20:00|9734.7|9728.7|9720.4|9714.4|9734.9|9728.9|9719.6|9713.6|0
1589239500000|2020-05-11 23:25:00|9719.9|9713.9|9718.4|9712.4|9721.3|9715.3|9714|9708|0
1589239800000|2020-05-11 23:30:00|9718.3|9712.3|9720.2|9714.2|9720.8|9714.8|9716.4|9710.4|0
1589240100000|2020-05-11 23:35:00|9720.3|9714.3|9711.9|9705.9|9721.6|9715.6|9711.9|9705.9|0
1589240400000|2020-05-11 23:40:00|9711.7|9705.7|9714.3|9708.3|9717.9|9711.9|9711.1|9705.1|0
1589240700000|2020-05-11 23:45:00|9714.4|9708.4|9713.7|9707.7|9716.4|9710.4|9712.5|9706.5|0
1589241000000|2020-05-11 23:50:00|9713.9|9707.9|9717.6|9711.6|9719|9713|9711.7|9705.7|0
1589241300000|2020-05-11 23:55:00|9717.4|9711.4|9719.6|9713.6|9720.8|9714.8|9716.4|9710.4|0
1589241600000|2020-05-12 00:00:00|9719.7|9713.7|9715.6|9709.6|9724.6|9718.6|9708.9|9702.9|0
1589241900000|2020-05-12 00:05:00|9715.8|9709.8|9710.1|9704.1|9719.5|9713.5|9708.9|9702.9|0
1589242200000|2020-05-12 00:10:00|9710|9704|9707.5|9701.5|9714.2|9708.2|9706.3|9700.3|0
1589242500000|2020-05-12 00:15:00|9705.1|9699.1|9703.4|9697.4|9708.2|9702.2|9700.2|9694.2|0
1589242800000|2020-05-12 00:20:00|9703.3|9697.3|9695|9689|9706.4|9700.4|9692|9686|0
1589243100000|2020-05-12 00:25:00|9694.9|9688.9|9671.8|9665.8|9698|9692|9671.4|9665.4|0
1589243400000|2020-05-12 00:30:00|9671.7|9665.7|9668|9662|9677.4|9671.4|9667.9|9661.9|0
1589243700000|2020-05-12 00:35:00|9667.9|9661.9|9673.9|9667.9|9676.7|9670.7|9664.9|9658.9|0
1589244000000|2020-05-12 00:40:00|9673.8|9667.8|9676.9|9670.9|9679.9|9673.9|9671|9665|0
1589244300000|2020-05-12 00:45:00|9676.8|9670.8|9664.7|9658.7|9679.8|9673.8|9664.4|9658.4|0
1589244600000|2020-05-12 00:50:00|9664.8|9658.8|9673.4|9667.4|9673.7|9667.7|9664.7|9658.7|0
1589244900000|2020-05-12 00:55:00|9673.3|9667.3|9669|9663|9673.4|9667.4|9661.5|9655.5|0
1589245200000|2020-05-12 01:00:00|9669.6|9663.6|9667.3|9661.3|9670.5|9664.5|9661.5|9655.5|0
1589245500000|2020-05-12 01:05:00|9666.1|9660.1|9677.8|9671.8|9679.4|9673.4|9664.5|9658.5|0
1589245800000|2020-05-12 01:10:00|9677.9|9671.9|9676.2|9670.2|9679.4|9673.4|9671.9|9665.9|0
1589246100000|2020-05-12 01:15:00|9676.3|9670.3|9679.3|9673.3|9682.1|9676.1|9670.6|9664.6|0
1589246400000|2020-05-12 01:20:00|9679.2|9673.2|9693.7|9687.7|9693.7|9687.7|9676.2|9670.2|0
1589246700000|2020-05-12 01:25:00|9693.1|9687.1|9696.6|9690.6|9699.3|9693.3|9688.1|9682.1|0
1589247000000|2020-05-12 01:30:00|9697.2|9691.2|9694.2|9688.2|9699.6|9693.6|9694|9688|0
1589247300000|2020-05-12 01:35:00|9694.3|9688.3|9677|9671|9694.3|9688.3|9676.8|9670.8|0
1589247600000|2020-05-12 01:40:00|9676.9|9670.9|9664.6|9658.6|9676.9|9670.9|9661.7|9655.7|0
1589247900000|2020-05-12 01:45:00|9664.5|9658.5|9658.5|9652.5|9664.5|9658.5|9658.2|9652.2|0
1589248200000|2020-05-12 01:50:00|9658.4|9652.4|9670.1|9664.1|9670.2|9664.2|9655.6|9649.6|0
1589248500000|2020-05-12 01:55:00|9670.2|9664.2|9668.7|9662.7|9676|9670|9667.3|9661.3|0
1589248800000|2020-05-12 02:00:00|9668.1|9662.1|9670.4|9664.4|9676.2|9670.2|9667.3|9661.3|0
1589249100000|2020-05-12 02:05:00|9670.3|9664.3|9677.8|9671.8|9679.3|9673.3|9670.3|9664.3|0
1589249400000|2020-05-12 02:10:00|9677.2|9671.2|9676.4|9670.4|9679.4|9673.4|9673.3|9667.3|0
1589249700000|2020-05-12 02:15:00|9676.5|9670.5|9667.3|9661.3|9679.3|9673.3|9667.1|9661.1|0
1589250000000|2020-05-12 02:20:00|9667.4|9661.4|9664.8|9658.8|9671.9|9665.9|9664.8|9658.8|0
1589250300000|2020-05-12 02:25:00|9665.4|9659.4|9660.6|9654.6|9667.7|9661.7|9656.2|9650.2|0
1589250600000|2020-05-12 02:30:00|9660.1|9654.1|9657.8|9651.8|9660.7|9654.7|9654.6|9648.6|0
1589250900000|2020-05-12 02:35:00|9657.7|9651.7|9660.6|9654.6|9663.4|9657.4|9657.6|9651.6|0
1589251200000|2020-05-12 02:40:00|9660.5|9654.5|9662|9656|9666.3|9660.3|9660.3|9654.3|0
1589251500000|2020-05-12 02:45:00|9662.5|9656.5|9663.8|9657.8|9666.6|9660.6|9660.3|9654.3|0
1589251800000|2020-05-12 02:50:00|9663.9|9657.9|9664|9658|9666.9|9660.9|9663.8|9657.8|0
1589252100000|2020-05-12 02:55:00|9663.9|9657.9|9664.1|9658.1|9666.9|9660.9|9660.8|9654.8|0
1589252400000|2020-05-12 03:00:00|9664.7|9658.7|9657.6|9651.6|9666.9|9660.9|9655|9649|0
1589252700000|2020-05-12 03:05:00|9657.7|9651.7|9658.1|9652.1|9661.3|9655.3|9657.6|9651.6|0
1589253000000|2020-05-12 03:10:00|9658|9652|9657.6|9651.6|9658.1|9652.1|9654.4|9648.4|0
1589253300000|2020-05-12 03:15:00|9657.5|9651.5|9657.4|9651.4|9660.6|9654.6|9654.7|9648.7|0
1589253600000|2020-05-12 03:20:00|9657.3|9651.3|9657.3|9651.3|9660.3|9654.3|9655.9|9649.9|0
1589253900000|2020-05-12 03:25:00|9657.2|9651.2|9654.6|9648.6|9657.6|9651.6|9654.4|9648.4|0
1589254200000|2020-05-12 03:30:00|9655.2|9649.2|9654.4|9648.4|9657.4|9651.4|9654.4|9648.4|0
1589254500000|2020-05-12 03:35:00|9654.5|9648.5|9648.8|9642.8|9657.5|9651.5|9648.5|9642.5|0
1589254800000|2020-05-12 03:40:00|9647.6|9641.6|9654.8|9648.8|9654.9|9648.9|9645.8|9639.8|0
1589255100000|2020-05-12 03:45:00|9657.6|9651.6|9655.2|9649.2|9664|9658|9654.8|9648.8|0
1589255400000|2020-05-12 03:50:00|9655.3|9649.3|9664.1|9658.1|9664.1|9658.1|9655.2|9649.2|0
1589255700000|2020-05-12 03:55:00|9664.3|9658.3|9667.8|9661.8|9670.4|9664.4|9664.2|9658.2|0
1589256000000|2020-05-12 04:00:00|9668.3|9662.3|9672.2|9666.2|9673.6|9667.6|9664.6|9658.6|0
1589256300000|2020-05-12 04:05:00|9672.8|9666.8|9673.5|9667.5|9676.7|9670.7|9667.9|9661.9|0
1589256600000|2020-05-12 04:10:00|9673.4|9667.4|9669|9663|9673.6|9667.6|9667.6|9661.6|0
1589256900000|2020-05-12 04:15:00|9669.6|9663.6|9679.9|9673.9|9682.9|9676.9|9669.6|9663.6|0
1589257200000|2020-05-12 04:20:00|9679.8|9673.8|9685.3|9679.3|9685.4|9679.4|9676.7|9670.7|0
1589257500000|2020-05-12 04:25:00|9684.2|9678.2|9676.5|9670.5|9685.4|9679.4|9676.3|9670.3|0
1589257800000|2020-05-12 04:30:00|9676.6|9670.6|9675.9|9669.9|9682.2|9676.2|9673.2|9667.2|0
1589258100000|2020-05-12 04:35:00|9676|9670|9682|9676|9682.1|9676.1|9676|9670|0
1589258400000|2020-05-12 04:40:00|9682.1|9676.1|9679.1|9673.1|9682.1|9676.1|9677.6|9671.6|0
1589258700000|2020-05-12 04:45:00|9679.2|9673.2|9685|9679|9685|9679|9679.1|9673.1|0
1589259000000|2020-05-12 04:50:00|9684.9|9678.9|9681.9|9675.9|9685|9679|9679|9673|0
1589259300000|2020-05-12 04:55:00|9681.8|9675.8|9690.8|9684.8|9693.8|9687.8|9681.8|9675.8|0
1589259600000|2020-05-12 05:00:00|9690.7|9684.7|9698.4|9692.4|9702.7|9696.7|9690.7|9684.7|0
1589259900000|2020-05-12 05:05:00|9699|9693|9693.8|9687.8|9702.7|9696.7|9693.7|9687.7|0
1589260200000|2020-05-12 05:10:00|9693.9|9687.9|9693.9|9687.9|9696.6|9690.6|9690.8|9684.8|0
1589260500000|2020-05-12 05:15:00|9693.8|9687.8|9702.5|9696.5|9702.6|9696.6|9693.8|9687.8|0
1589260800000|2020-05-12 05:20:00|9702|9696|9711.6|9705.6|9711.7|9705.7|9701.2|9695.2|0
1589261100000|2020-05-12 05:25:00|9711.5|9705.5|9711.6|9705.6|9714.4|9708.4|9708.6|9702.6|0
1589261400000|2020-05-12 05:30:00|9711.5|9705.5|9708.7|9702.7|9711.5|9705.5|9700.2|9694.2|0
1589261700000|2020-05-12 05:35:00|9708.8|9702.8|9700.1|9694.1|9708.8|9702.8|9700|9694|0
1589262000000|2020-05-12 05:40:00|9700.2|9694.2|9700.8|9694.8|9703.3|9697.3|9700.1|9694.1|0
1589262300000|2020-05-12 05:45:00|9701.6|9695.6|9697.2|9691.2|9702.9|9696.9|9697.1|9691.1|0
1589262600000|2020-05-12 05:50:00|9697.1|9691.1|9691.3|9685.3|9697.3|9691.3|9688.1|9682.1|0
1589262900000|2020-05-12 05:55:00|9691.5|9685.5|9692.9|9686.9|9694.6|9688.6|9688.6|9682.6|0
1589263200000|2020-05-12 06:00:00|9690.4|9688.4|9678.9|9676.9|9696.4|9694.4|9675.4|9673.4|98
1589263500000|2020-05-12 06:05:00|9678.4|9676.4|9677.4|9675.4|9682.4|9680.4|9675.9|9673.9|56
1589263800000|2020-05-12 06:10:00|9677.9|9675.9|9663.4|9661.4|9678.4|9676.4|9660.9|9658.9|40
1589264100000|2020-05-12 06:15:00|9662.9|9660.9|9669.4|9667.4|9673.4|9671.4|9662.9|9660.9|47
1589264400000|2020-05-12 06:20:00|9669.9|9667.9|9669.9|9667.9|9674.4|9672.4|9666.4|9664.4|20
1589264700000|2020-05-12 06:25:00|9670.4|9668.4|9666.9|9664.9|9670.9|9668.9|9662.9|9660.9|41
1589265000000|2020-05-12 06:30:00|9666.4|9664.4|9666.9|9664.9|9670.9|9668.9|9664.9|9662.9|9
1589265300000|2020-05-12 06:35:00|9666.4|9664.4|9671.9|9669.9|9672.9|9670.9|9665.4|9663.4|13
1589265600000|2020-05-12 06:40:00|9672.4|9670.4|9675.4|9673.4|9676.4|9674.4|9670.9|9668.9|35
1589265900000|2020-05-12 06:45:00|9674.9|9672.9|9659.9|9657.9|9675.9|9673.9|9659.4|9657.4|52
1589266200000|2020-05-12 06:50:00|9660.4|9658.4|9662.4|9660.4|9670.4|9668.4|9660.4|9658.4|13
1589266500000|2020-05-12 06:55:00|9662.9|9660.9|9671.9|9669.9|9671.9|9669.9|9662.4|9660.4|57
1589266800000|2020-05-12 07:00:00|9668.4|9666.4|9698.4|9696.4|9699.4|9697.4|9668.4|9666.4|695
1589267100000|2020-05-12 07:05:00|9697.9|9695.9|9702.9|9700.9|9704.9|9702.9|9685.4|9683.4|275
1589267400000|2020-05-12 07:10:00|9702.4|9700.4|9725.4|9723.4|9725.9|9723.9|9701.4|9699.4|598
1589267700000|2020-05-12 07:15:00|9725.9|9723.9|9743.9|9741.9|9743.9|9741.9|9722.4|9720.4|549
1589268000000|2020-05-12 07:20:00|9744.9|9742.9|9738.9|9736.9|9744.9|9742.9|9735.9|9733.9|488
1589268300000|2020-05-12 07:25:00|9738.4|9736.4|9732.9|9730.9|9748.9|9746.9|9732.4|9730.4|221
1589268600000|2020-05-12 07:30:00|9733.4|9731.4|9735.9|9733.9|9738.9|9736.9|9729.4|9727.4|303
1589268900000|2020-05-12 07:35:00|9735.4|9733.4|9727.9|9725.9|9737.4|9735.4|9723.9|9721.9|224
1589269200000|2020-05-12 07:40:00|9726.5|9724.5|9723|9721|9730.5|9728.5|9719.5|9717.5|236
1589269500000|2020-05-12 07:45:00|9722.5|9720.5|9732.5|9730.5|9733|9731|9722.5|9720.5|129
1589269800000|2020-05-12 07:50:00|9733|9731|9738.5|9736.5|9740|9738|9733|9731|373
1589270100000|2020-05-12 07:55:00|9739|9737|9730|9728|9740.5|9738.5|9725.5|9723.5|133
1589270400000|2020-05-12 08:00:00|9730.5|9728.5|9718.5|9716.5|9731.5|9729.5|9718.5|9716.5|185
1589270700000|2020-05-12 08:05:00|9719|9717|9714|9712|9724|9722|9711.5|9709.5|142
1589271000000|2020-05-12 08:10:00|9714.5|9712.5|9719|9717|9723|9721|9711.5|9709.5|145
1589271300000|2020-05-12 08:15:00|9719.5|9717.5|9719.5|9717.5|9721|9719|9715.5|9713.5|145
1589271600000|2020-05-12 08:20:00|9720|9718|9722|9720|9723.5|9721.5|9714.5|9712.5|176
1589271900000|2020-05-12 08:25:00|9722.5|9720.5|9720|9718|9725.5|9723.5|9716|9714|132
1589272200000|2020-05-12 08:30:00|9719|9717|9727|9725|9727|9725|9717.5|9715.5|79
1589272500000|2020-05-12 08:35:00|9727.5|9725.5|9728.5|9726.5|9734.5|9732.5|9726.5|9724.5|87
1589272800000|2020-05-12 08:40:00|9729|9727|9726.5|9724.5|9733|9731|9722|9720|83
1589273100000|2020-05-12 08:45:00|9727|9725|9735.5|9733.5|9738.5|9736.5|9726.5|9724.5|73
1589273400000|2020-05-12 08:50:00|9735|9733|9724|9722|9738.5|9736.5|9723.5|9721.5|105
1589273700000|2020-05-12 08:55:00|9724.5|9722.5|9724.5|9722.5|9729|9727|9722|9720|78
1589274000000|2020-05-12 09:00:00|9725|9723|9719.5|9717.5|9726|9724|9717.5|9715.5|162
1589274300000|2020-05-12 09:05:00|9720|9718|9714.5|9712.5|9721.5|9719.5|9714|9712|119
1589274600000|2020-05-12 09:10:00|9714|9712|9722|9720|9724|9722|9714|9712|292
1589274900000|2020-05-12 09:15:00|9722.5|9720.5|9719.5|9717.5|9726|9724|9719.5|9717.5|121
1589275200000|2020-05-12 09:20:00|9719|9717|9719|9717|9719|9717|9715|9713|58
1589275500000|2020-05-12 09:25:00|9719.5|9717.5|9718|9716|9722.5|9720.5|9716.5|9714.5|87
1589275800000|2020-05-12 09:30:00|9717.5|9715.5|9721|9719|9723.5|9721.5|9715.5|9713.5|78
1589276100000|2020-05-12 09:35:00|9719.5|9717.5|9709|9707|9719.5|9717.5|9709|9707|176
1589276400000|2020-05-12 09:40:00|9708.5|9706.5|9699.5|9697.5|9709.5|9707.5|9699|9697|191
1589276700000|2020-05-12 09:45:00|9699|9697|9706|9704|9707|9705|9696|9694|238
1589277000000|2020-05-12 09:50:00|9706.5|9704.5|9716.5|9714.5|9720.5|9718.5|9705.5|9703.5|150
1589277300000|2020-05-12 09:55:00|9716|9714|9720.5|9718.5|9721.5|9719.5|9715.5|9713.5|82
1589277600000|2020-05-12 10:00:00|9720|9718|9714|9712|9725.5|9723.5|9712.5|9710.5|111
1589277900000|2020-05-12 10:05:00|9714.5|9712.5|9720|9718|9721|9719|9712.5|9710.5|93
1589278200000|2020-05-12 10:10:00|9720.5|9718.5|9724|9722|9724|9722|9716.5|9714.5|135
1589278500000|2020-05-12 10:15:00|9724.5|9722.5|9728.5|9726.5|9730|9728|9722.5|9720.5|101
1589278800000|2020-05-12 10:20:00|9728|9726|9733.5|9731.5|9734|9732|9728|9726|187
1589279100000|2020-05-12 10:25:00|9734|9732|9730.5|9728.5|9734.5|9732.5|9728|9726|121
1589279400000|2020-05-12 10:30:00|9730|9728|9732|9730|9735|9733|9730|9728|140
1589279700000|2020-05-12 10:35:00|9732.5|9730.5|9727|9725|9734.5|9732.5|9726|9724|120
1589280000000|2020-05-12 10:40:00|9726.5|9724.5|9733|9731|9733.5|9731.5|9726|9724|124
1589280300000|2020-05-12 10:45:00|9733.5|9731.5|9729.5|9727.5|9733.5|9731.5|9726.5|9724.5|83
1589280600000|2020-05-12 10:50:00|9730|9728|9730|9728|9733|9731|9729|9727|72
1589280900000|2020-05-12 10:55:00|9730.5|9728.5|9729|9727|9734.5|9732.5|9727|9725|147
1589281200000|2020-05-12 11:00:00|9728.5|9726.5|9730.5|9728.5|9731.5|9729.5|9724|9722|141
1589281500000|2020-05-12 11:05:00|9731|9729|9735|9733|9741|9739|9730|9728|196
1589281800000|2020-05-12 11:10:00|9736|9734|9731.5|9729.5|9736.5|9734.5|9729.5|9727.5|94
1589282100000|2020-05-12 11:15:00|9731|9729|9736.5|9734.5|9739.5|9737.5|9730.5|9728.5|92
1589282400000|2020-05-12 11:20:00|9737|9735|9736.5|9734.5|9740|9738|9730.5|9728.5|72
1589282700000|2020-05-12 11:25:00|9737|9735|9737|9735|9740|9738|9733.5|9731.5|64
1589283000000|2020-05-12 11:30:00|9737.5|9735.5|9738|9736|9738.5|9736.5|9732.5|9730.5|92
1589283300000|2020-05-12 11:35:00|9738.5|9736.5|9736.5|9734.5|9740|9738|9736|9734|75
1589283600000|2020-05-12 11:40:00|9735|9733|9736.5|9734.5|9739.5|9737.5|9732|9730|105
1589283900000|2020-05-12 11:45:00|9737|9735|9745.5|9743.5|9747.5|9745.5|9737|9735|117
1589284200000|2020-05-12 11:50:00|9746|9744|9744.5|9742.5|9750|9748|9741.5|9739.5|197
1589284500000|2020-05-12 11:55:00|9744|9742|9739.5|9737.5|9747.5|9745.5|9739.5|9737.5|108
1589284800000|2020-05-12 12:00:00|9739|9737|9740|9738|9742|9740|9737|9735|104
1589285100000|2020-05-12 12:05:00|9740.5|9738.5|9742|9740|9742.5|9740.5|9737|9735|85
1589285400000|2020-05-12 12:10:00|9742.5|9740.5|9737.5|9735.5|9743.5|9741.5|9737|9735|111
1589285700000|2020-05-12 12:15:00|9738|9736|9740|9738|9741.5|9739.5|9734.5|9732.5|64
1589286000000|2020-05-12 12:20:00|9740.5|9738.5|9744.5|9742.5|9746|9744|9739|9737|100
1589286300000|2020-05-12 12:25:00|9743.5|9741.5|9744.5|9742.5|9746|9744|9742.5|9740.5|116
1589286600000|2020-05-12 12:30:00|9745|9743|9736|9734|9746|9744|9735.5|9733.5|131
1589286900000|2020-05-12 12:35:00|9736.5|9734.5|9742|9740|9742.5|9740.5|9733.5|9731.5|101
1589287200000|2020-05-12 12:40:00|9742.5|9740.5|9755|9753|9756.5|9754.5|9742.5|9740.5|157
1589287500000|2020-05-12 12:45:00|9754.5|9752.5|9757.5|9755.5|9757.5|9755.5|9751|9749|248
1589287800000|2020-05-12 12:50:00|9758.5|9756.5|9755|9753|9760.5|9758.5|9754.5|9752.5|217
1589288100000|2020-05-12 12:55:00|9754.5|9752.5|9757|9755|9763.5|9761.5|9751.5|9749.5|427
1589288400000|2020-05-12 13:00:00|9757.5|9755.5|9759|9757|9761.5|9759.5|9756|9754|244
1589288700000|2020-05-12 13:05:00|9759.5|9757.5|9751|9749|9761.5|9759.5|9750.5|9748.5|224
1589289000000|2020-05-12 13:10:00|9751.5|9749.5|9738.5|9736.5|9753.5|9751.5|9733.5|9731.5|278
1589289300000|2020-05-12 13:15:00|9739|9737|9734.5|9732.5|9739|9737|9726.5|9724.5|324
1589289600000|2020-05-12 13:20:00|9735.5|9733.5|9736.5|9734.5|9741.5|9739.5|9734|9732|240
1589289900000|2020-05-12 13:25:00|9735.5|9733.5|9730|9728|9743|9741|9729.5|9727.5|173
1589290200000|2020-05-12 13:30:00|9730.5|9728.5|9735|9733|9744.5|9742.5|9727|9725|397
1589290500000|2020-05-12 13:35:00|9734.5|9732.5|9714|9712|9736.5|9734.5|9712|9710|362
1589290800000|2020-05-12 13:40:00|9714.5|9712.5|9709.5|9707.5|9721|9719|9709.5|9707.5|380
1589291100000|2020-05-12 13:45:00|9709|9707|9703|9701|9714|9712|9700.5|9698.5|752
1589291400000|2020-05-12 13:50:00|9703.5|9701.5|9702.5|9700.5|9706.5|9704.5|9698|9696|731
1589291700000|2020-05-12 13:55:00|9703|9701|9720|9718|9720.5|9718.5|9698.5|9696.5|561
1589292000000|2020-05-12 14:00:00|9720.5|9718.5|9728.5|9726.5|9729.5|9727.5|9718.5|9716.5|356
1589292300000|2020-05-12 14:05:00|9728|9726|9729.5|9727.5|9729.5|9727.5|9720.5|9718.5|429
1589292600000|2020-05-12 14:10:00|9730.5|9728.5|9733|9731|9734.5|9732.5|9720.5|9718.5|492
1589292900000|2020-05-12 14:15:00|9733.5|9731.5|9730|9728|9738.5|9736.5|9725.5|9723.5|375
1589293200000|2020-05-12 14:20:00|9730.5|9728.5|9726.5|9724.5|9730.5|9728.5|9720|9718|391
1589293500000|2020-05-12 14:25:00|9727|9725|9724|9722|9728.5|9726.5|9718|9716|275
1589293800000|2020-05-12 14:30:00|9724.5|9722.5|9722|9720|9732.5|9730.5|9719|9717|499
1589294100000|2020-05-12 14:35:00|9722.5|9720.5|9722|9720|9726|9724|9718.5|9716.5|190
1589294400000|2020-05-12 14:40:00|9722.5|9720.5|9722|9720|9727.5|9725.5|9718.5|9716.5|181
1589294700000|2020-05-12 14:45:00|9722.5|9720.5|9704.5|9702.5|9725.5|9723.5|9701.5|9699.5|331
1589295000000|2020-05-12 14:50:00|9705|9703|9713.5|9711.5|9714.5|9712.5|9704.5|9702.5|223
1589295300000|2020-05-12 14:55:00|9714|9712|9717.5|9715.5|9719.5|9717.5|9709.5|9707.5|335
1589295600000|2020-05-12 15:00:00|9719|9717|9715.5|9713.5|9719.5|9717.5|9710.5|9708.5|250
1589295900000|2020-05-12 15:05:00|9716|9714|9728|9726|9728.5|9726.5|9712.5|9710.5|211
1589296200000|2020-05-12 15:10:00|9727.5|9725.5|9724|9722|9732|9730|9722.5|9720.5|369
1589296500000|2020-05-12 15:15:00|9723.5|9721.5|9723.5|9721.5|9728.5|9726.5|9715.5|9713.5|466
1589296800000|2020-05-12 15:20:00|9724.5|9722.5|9731.5|9729.5|9738.5|9736.5|9724.5|9722.5|591
1589297100000|2020-05-12 15:25:00|9730.5|9728.5|9733|9731|9735|9733|9726.5|9724.5|1746
1589297400000|2020-05-12 15:30:00|9733.5|9731.5|9720|9718|9739.5|9737.5|9715.5|9713.5|1536
1589297700000|2020-05-12 15:35:00|9719.5|9717.5|9733|9731|9733|9731|9716.5|9714.5|310
1589298000000|2020-05-12 15:40:00|9733.5|9731.5|9727|9725|9734.5|9732.5|9724.5|9722.5|142
1589298300000|2020-05-12 15:45:00|9726.5|9724.5|9718.5|9716.5|9728.5|9726.5|9714.5|9712.5|126
1589298600000|2020-05-12 15:50:00|9719|9717|9730|9728|9731|9729|9718.5|9716.5|219
1589298900000|2020-05-12 15:55:00|9729.5|9727.5|9732|9730|9736|9734|9728.5|9726.5|49
1589299200000|2020-05-12 16:00:00|9732.5|9730.5|9731.5|9729.5|9733|9731|9727.5|9725.5|144
1589299500000|2020-05-12 16:05:00|9731|9729|9732|9730|9735.5|9733.5|9729|9727|111
1589299800000|2020-05-12 16:10:00|9732.5|9730.5|9732.5|9730.5|9733|9731|9724|9722|16
1589300100000|2020-05-12 16:15:00|9731.5|9729.5|9729|9727|9731.5|9729.5|9723.5|9721.5|77
1589300400000|2020-05-12 16:20:00|9728.5|9726.5|9728|9726|9731|9729|9723|9721|61
1589300700000|2020-05-12 16:25:00|9727.5|9725.5|9730|9728|9733.5|9731.5|9727|9725|20
1589301000000|2020-05-12 16:30:00|9729.5|9727.5|9730.5|9728.5|9734.5|9732.5|9726|9724|47
1589301300000|2020-05-12 16:35:00|9731.5|9729.5|9732.5|9730.5|9734|9732|9727.5|9725.5|76
1589301600000|2020-05-12 16:40:00|9732|9730|9729|9727|9732|9730|9725|9723|11
1589301900000|2020-05-12 16:45:00|9728.5|9726.5|9722|9720|9730.5|9728.5|9720.5|9718.5|44
1589302200000|2020-05-12 16:50:00|9721.5|9719.5|9724|9722|9725|9723|9717.5|9715.5|15
1589302500000|2020-05-12 16:55:00|9724.5|9722.5|9730|9728|9733|9731|9724.5|9722.5|17
1589302800000|2020-05-12 17:00:00|9729.5|9727.5|9721|9719|9731|9729|9719.5|9717.5|30
1589303100000|2020-05-12 17:05:00|9721.5|9719.5|9722|9720|9726|9724|9721.5|9719.5|1
1589303400000|2020-05-12 17:10:00|9721.5|9719.5|9712.5|9710.5|9721.5|9719.5|9709|9707|11
1589303700000|2020-05-12 17:15:00|9712|9710|9704|9702|9716|9714|9701.5|9699.5|30
1589304000000|2020-05-12 17:20:00|9703.5|9701.5|9691.5|9689.5|9706|9704|9689|9687|50
1589304300000|2020-05-12 17:25:00|9691|9689|9693|9691|9695.5|9693.5|9688|9686|22
1589304600000|2020-05-12 17:30:00|9693.5|9691.5|9696.5|9694.5|9699|9697|9691|9689|9
1589304900000|2020-05-12 17:35:00|9696|9694|9698.5|9696.5|9701|9699|9694.5|9692.5|4
1589305200000|2020-05-12 17:40:00|9698|9696|9692.5|9690.5|9699.5|9697.5|9691.5|9689.5|11
1589305500000|2020-05-12 17:45:00|9693|9691|9699.5|9697.5|9702.5|9700.5|9692|9690|9
1589305800000|2020-05-12 17:50:00|9698.5|9696.5|9699|9697|9701.5|9699.5|9696.5|9694.5|13
1589306100000|2020-05-12 17:55:00|9700|9698|9697|9695|9701|9699|9695|9693|28
1589306400000|2020-05-12 18:00:00|9696.5|9694.5|9695|9693|9701.5|9699.5|9693.5|9691.5|18
1589306700000|2020-05-12 18:05:00|9696.5|9694.5|9693.5|9691.5|9697.5|9695.5|9691.5|9689.5|51
1589307000000|2020-05-12 18:10:00|9693|9691|9686.5|9684.5|9693.5|9691.5|9686.5|9684.5|12
1589307300000|2020-05-12 18:15:00|9687|9685|9678|9676|9689|9687|9674.5|9672.5|8
1589307600000|2020-05-12 18:20:00|9678.5|9676.5|9687|9685|9689|9687|9678.5|9676.5|6
1589307900000|2020-05-12 18:25:00|9686.5|9684.5|9686|9684|9688.5|9686.5|9683|9681|12
1589308200000|2020-05-12 18:30:00|9685.5|9683.5|9686.5|9684.5|9687|9685|9679|9677|21
1589308500000|2020-05-12 18:35:00|9686|9684|9689.5|9687.5|9691.5|9689.5|9678|9676|26
1589308800000|2020-05-12 18:40:00|9689|9687|9681.5|9679.5|9689.5|9687.5|9675.5|9673.5|7
1589309100000|2020-05-12 18:45:00|9681|9679|9681|9679|9686.5|9684.5|9677.5|9675.5|6
1589309400000|2020-05-12 18:50:00|9681.5|9679.5|9689|9687|9689.5|9687.5|9680|9678|29
1589309700000|2020-05-12 18:55:00|9688.5|9686.5|9684.5|9682.5|9690.5|9688.5|9683.5|9681.5|12
1589310000000|2020-05-12 19:00:00|9684|9682|9687|9685|9688.5|9686.5|9680|9678|25
1589310300000|2020-05-12 19:05:00|9687.5|9685.5|9687.5|9685.5|9692|9690|9684.5|9682.5|19
1589310600000|2020-05-12 19:10:00|9687|9685|9674.5|9672.5|9687|9685|9674|9672|9
1589310900000|2020-05-12 19:15:00|9675|9673|9669.5|9667.5|9678.5|9676.5|9667|9665|10
1589311200000|2020-05-12 19:20:00|9669|9667|9663.5|9661.5|9671.5|9669.5|9663|9661|15
1589311500000|2020-05-12 19:25:00|9663|9661|9665|9663|9670.5|9668.5|9663|9661|15
1589311800000|2020-05-12 19:30:00|9664.5|9662.5|9661.5|9659.5|9673.5|9671.5|9660|9658|58
1589312100000|2020-05-12 19:35:00|9661|9659|9657|9655|9662.5|9660.5|9653|9651|92
1589312400000|2020-05-12 19:40:00|9656.5|9654.5|9639.5|9637.5|9657|9655|9637|9635|126
1589312700000|2020-05-12 19:45:00|9639|9637|9637.5|9635.5|9651|9649|9634.5|9632.5|104
1589313000000|2020-05-12 19:50:00|9635|9633|9630.5|9628.5|9638|9636|9626.5|9624.5|149
1589313300000|2020-05-12 19:55:00|9631.5|9629.5|9608|9602|9632.5|9630.5|9608|9602|77
1589313600000|2020-05-12 20:00:00|9608.3|9602.3|9592.4|9586.4|9609.3|9603.3|9588.5|9582.5|0
1589313900000|2020-05-12 20:05:00|9592.1|9586.1|9599.4|9593.4|9600.6|9594.6|9587.9|9581.9|0
1589314200000|2020-05-12 20:10:00|9599.5|9593.5|9585|9579|9603.5|9597.5|9581.7|9575.7|0
1589314500000|2020-05-12 20:15:00|9584.8|9578.8|9584|9578|9586.7|9580.7|9583.3|9577.3|0
1589314800000|2020-05-12 20:20:00|9583.8|9577.8|9583|9577|9585|9579|9581.3|9575.3|0
1589315100000|2020-05-12 20:25:00|9582.5|9576.5|9582|9576|9583.5|9577.5|9581.3|9575.3|0
1589315400000|2020-05-12 20:30:00|9580.9|9574.9|9574.1|9568.1|9590.2|9584.2|9558.3|9552.3|0
1589315700000|2020-05-12 20:35:00|9574.2|9568.2|9570.6|9564.6|9574.7|9568.7|9563.5|9557.5|0
1589316000000|2020-05-12 20:40:00|9570.5|9564.5|9556.9|9550.9|9570.5|9564.5|9556.7|9550.7|0
1589316300000|2020-05-12 20:45:00|9556.7|9550.7|9564.2|9558.2|9568.7|9562.7|9555|9549|0
1589316600000|2020-05-12 20:50:00|9564.3|9558.3|9556.4|9550.4|9566|9560|9553.7|9547.7|0
1589316900000|2020-05-12 20:55:00|9556.5|9550.5|9555.2|9549.2|9562.3|9556.3|9551.7|9545.7|0
1589317200000|2020-05-12 21:00:00|9555.4|9549.4|9552.3|9546.3|9557.1|9551.1|9552.1|9546.1|0
1589317500000|2020-05-12 21:05:00|9552.6|9546.6|9549.7|9543.7|9552.6|9546.6|9549.4|9543.4|0
1589317800000|2020-05-12 21:10:00|9549.9|9543.9|9549.1|9543.1|9550.9|9544.9|9548.4|9542.4|0
1589318100000|2020-05-12 21:15:00|9548.9|9542.9|9550.7|9544.7|9550.7|9544.7|9547.9|9541.9|0
1589318400000|2020-05-12 21:20:00|9550.2|9544.2|9552.1|9546.1|9552.1|9546.1|9547.8|9541.8|0
1589318700000|2020-05-12 21:25:00|9551.8|9545.8|9553.8|9547.8|9553.8|9547.8|9551.4|9545.4|0
1589319000000|2020-05-12 21:30:00|9553.5|9547.5|9566|9560|9566.2|9560.2|9553.5|9547.5|0
1589319300000|2020-05-12 21:35:00|9565.7|9559.7|9564.3|9558.3|9567.6|9561.6|9564.3|9558.3|0
1589319600000|2020-05-12 21:40:00|9563.6|9557.6|9560|9554|9564.5|9558.5|9559.8|9553.8|0
1589319900000|2020-05-12 21:45:00|9560.5|9554.5|9561.7|9555.7|9561.7|9555.7|9559.8|9553.8|0
1589320200000|2020-05-12 21:50:00|9562.1|9556.1|9562.4|9556.4|9564.1|9558.1|9562.1|9556.1|0
1589320500000|2020-05-12 21:55:00|9562.7|9556.7|9559.7|9553.7|9563.5|9557.5|9559.7|9553.7|0
1589320800000|2020-05-12 22:00:00|9559.8|9553.8|9551.4|9545.4|9561.9|9555.9|9541.1|9535.1|0
1589321100000|2020-05-12 22:05:00|9551.6|9545.6|9574.9|9568.9|9580|9574|9550|9544|0
1589321400000|2020-05-12 22:10:00|9574.8|9568.8|9582.6|9576.6|9582.6|9576.6|9570.2|9564.2|0
1589321700000|2020-05-12 22:15:00|9582.3|9576.3|9576.4|9570.4|9582.6|9576.6|9574.9|9568.9|0
1589322000000|2020-05-12 22:20:00|9576.6|9570.6|9575.6|9569.6|9581.5|9575.5|9574.4|9568.4|0
1589322300000|2020-05-12 22:25:00|9575.8|9569.8|9569.1|9563.1|9580.6|9574.6|9569.1|9563.1|0
1589322600000|2020-05-12 22:30:00|9569.2|9563.2|9567.2|9561.2|9572.4|9566.4|9561.9|9555.9|0
1589322900000|2020-05-12 22:35:00|9567.1|9561.1|9564.6|9558.6|9572.5|9566.5|9563.9|9557.9|0
1589323200000|2020-05-12 22:40:00|9564.4|9558.4|9576.2|9570.2|9576.8|9570.8|9563.3|9557.3|0
1589323500000|2020-05-12 22:45:00|9576.3|9570.3|9567.1|9561.1|9579.5|9573.5|9565.7|9559.7|0
1589323800000|2020-05-12 22:50:00|9567|9561|9571|9565|9571.8|9565.8|9566.5|9560.5|0
1589324100000|2020-05-12 22:55:00|9571.3|9565.3|9568.3|9562.3|9573.6|9567.6|9568.3|9562.3|0
1589324400000|2020-05-12 23:00:00|9568.4|9562.4|9572.4|9566.4|9572.4|9566.4|9563.2|9557.2|0
1589324700000|2020-05-12 23:05:00|9572.3|9566.3|9572.4|9566.4|9577.7|9571.7|9568.3|9562.3|0
1589325000000|2020-05-12 23:10:00|9572.3|9566.3|9571.8|9565.8|9574.5|9568.5|9568.3|9562.3|0
1589325300000|2020-05-12 23:15:00|9571.9|9565.9|9573.6|9567.6|9576.9|9570.9|9571.3|9565.3|0
1589325600000|2020-05-12 23:20:00|9573.9|9567.9|9569.2|9563.2|9576.3|9570.3|9569.2|9563.2|0
1589325900000|2020-05-12 23:25:00|9569.3|9563.3|9571.8|9565.8|9571.8|9565.8|9566.5|9560.5|0
1589326200000|2020-05-12 23:30:00|9572.2|9566.2|9566.5|9560.5|9575.7|9569.7|9566.5|9560.5|0
1589326500000|2020-05-12 23:35:00|9566.4|9560.4|9542.3|9536.3|9566.4|9560.4|9536.9|9530.9|0
1589326800000|2020-05-12 23:40:00|9542.4|9536.4|9533.7|9527.7|9547.6|9541.6|9531.1|9525.1|0
1589327100000|2020-05-12 23:45:00|9533.6|9527.6|9533.6|9527.6|9536.8|9530.8|9527.7|9521.7|0
1589327400000|2020-05-12 23:50:00|9533.9|9527.9|9533.3|9527.3|9540.3|9534.3|9532.1|9526.1|0
1589327700000|2020-05-12 23:55:00|9533.4|9527.4|9535.4|9529.4|9536.6|9530.6|9529.5|9523.5|0
1589328000000|2020-05-13 00:00:00|9535.5|9529.5|9546.7|9540.7|9547.2|9541.2|9533.9|9527.9|0
1589328300000|2020-05-13 00:05:00|9547.2|9541.2|9540.7|9534.7|9549.9|9543.9|9539.2|9533.2|0
1589328600000|2020-05-13 00:10:00|9540.6|9534.6|9539.3|9533.3|9540.8|9534.8|9529.8|9523.8|0
1589328900000|2020-05-13 00:15:00|9539.4|9533.4|9557.7|9551.7|9558.5|9552.5|9539.4|9533.4|0
1589329200000|2020-05-13 00:20:00|9557.6|9551.6|9558.1|9552.1|9566.8|9560.8|9557.5|9551.5|0
1589329500000|2020-05-13 00:25:00|9557.9|9551.9|9566.6|9560.6|9566.7|9560.7|9552.1|9546.1|0
1589329800000|2020-05-13 00:30:00|9566.5|9560.5|9570.1|9564.1|9578.7|9572.7|9564|9558|0
1589330100000|2020-05-13 00:35:00|9570.2|9564.2|9564.3|9558.3|9571.7|9565.7|9560.9|9554.9|0
1589330400000|2020-05-13 00:40:00|9565.4|9559.4|9579.1|9573.1|9579.2|9573.2|9564.3|9558.3|0
1589330700000|2020-05-13 00:45:00|9579|9573|9587.6|9581.6|9587.9|9581.9|9573.3|9567.3|0
1589331000000|2020-05-13 00:50:00|9587.7|9581.7|9567.7|9561.7|9587.7|9581.7|9564.8|9558.8|0
1589331300000|2020-05-13 00:55:00|9567.6|9561.6|9573.5|9567.5|9573.5|9567.5|9564.5|9558.5|0
1589331600000|2020-05-13 01:00:00|9573.6|9567.6|9582.4|9576.4|9588.1|9582.1|9573.6|9567.6|0
1589331900000|2020-05-13 01:05:00|9582.5|9576.5|9567.5|9561.5|9582.6|9576.6|9564.6|9558.6|0
1589332200000|2020-05-13 01:10:00|9567.6|9561.6|9567.5|9561.5|9567.6|9561.6|9558.6|9552.6|0
1589332500000|2020-05-13 01:15:00|9567.4|9561.4|9556.8|9550.8|9567.5|9561.5|9555.5|9549.5|0
1589332800000|2020-05-13 01:20:00|9558.3|9552.3|9561.4|9555.4|9564.4|9558.4|9555.4|9549.4|0
1589333100000|2020-05-13 01:25:00|9561.3|9555.3|9573.2|9567.2|9576.3|9570.3|9561.3|9555.3|0
1589333400000|2020-05-13 01:30:00|9573.1|9567.1|9563.5|9557.5|9573.1|9567.1|9554.9|9548.9|0
1589333700000|2020-05-13 01:35:00|9563.4|9557.4|9566.8|9560.8|9569.8|9563.8|9557.6|9551.6|0
1589334000000|2020-05-13 01:40:00|9568|9562|9555.6|9549.6|9569.6|9563.6|9555.4|9549.4|0
1589334300000|2020-05-13 01:45:00|9555.5|9549.5|9552.7|9546.7|9558.8|9552.8|9552.6|9546.6|0
1589334600000|2020-05-13 01:50:00|9552.8|9546.8|9565.2|9559.2|9568.2|9562.2|9552.7|9546.7|0
1589334900000|2020-05-13 01:55:00|9565.8|9559.8|9571|9565|9573.9|9567.9|9565.2|9559.2|0
1589335200000|2020-05-13 02:00:00|9571.1|9565.1|9577.4|9571.4|9577.5|9571.5|9568.1|9562.1|0
1589335500000|2020-05-13 02:05:00|9577.5|9571.5|9577.8|9571.8|9580.5|9574.5|9574.6|9568.6|0
1589335800000|2020-05-13 02:10:00|9577.7|9571.7|9580.5|9574.5|9580.6|9574.6|9574.7|9568.7|0
1589336100000|2020-05-13 02:15:00|9580.4|9574.4|9581.8|9575.8|9583.7|9577.7|9580|9574|0
1589336400000|2020-05-13 02:20:00|9581.3|9575.3|9580.5|9574.5|9583.3|9577.3|9577.5|9571.5|0
1589336700000|2020-05-13 02:25:00|9581.1|9575.1|9586.3|9580.3|9592|9586|9580.5|9574.5|0
1589337000000|2020-05-13 02:30:00|9586.2|9580.2|9598.1|9592.1|9601|9595|9583.2|9577.2|0
1589337300000|2020-05-13 02:35:00|9598|9592|9606.2|9600.2|9606.3|9600.3|9597.9|9591.9|0
1589337600000|2020-05-13 02:40:00|9606.3|9600.3|9612.5|9606.5|9615.2|9609.2|9606.2|9600.2|0
1589337900000|2020-05-13 02:45:00|9613|9607|9603.6|9597.6|9613.8|9607.8|9603.6|9597.6|0
1589338200000|2020-05-13 02:50:00|9603.7|9597.7|9606.6|9600.6|9609.6|9603.6|9603.6|9597.6|0
1589338500000|2020-05-13 02:55:00|9606.5|9600.5|9606|9600|9608.8|9602.8|9603.1|9597.1|0
1589338800000|2020-05-13 03:00:00|9606.1|9600.1|9614.8|9608.8|9614.8|9608.8|9602.9|9596.9|0
1589339100000|2020-05-13 03:05:00|9614.7|9608.7|9615|9609|9618|9612|9611.8|9605.8|0
1589339400000|2020-05-13 03:10:00|9614.9|9608.9|9606.2|9600.2|9615|9609|9603.4|9597.4|0
1589339700000|2020-05-13 03:15:00|9606.3|9600.3|9609|9603|9609.3|9603.3|9606.1|9600.1|0
1589340000000|2020-05-13 03:20:00|9608.9|9602.9|9609.3|9603.3|9609.3|9603.3|9603|9597|0
1589340300000|2020-05-13 03:25:00|9609.9|9603.9|9612.3|9606.3|9612.3|9606.3|9609.9|9603.9|0
1589340600000|2020-05-13 03:30:00|9612.2|9606.2|9612.1|9606.1|9615.4|9609.4|9609.3|9603.3|0
1589340900000|2020-05-13 03:35:00|9612.2|9606.2|9615.4|9609.4|9615.4|9609.4|9612|9606|0
1589341200000|2020-05-13 03:40:00|9616.5|9610.5|9621.1|9615.1|9623.9|9617.9|9615.3|9609.3|0
1589341500000|2020-05-13 03:45:00|9621.2|9615.2|9624|9618|9626.8|9620.8|9621.2|9615.2|0
1589341800000|2020-05-13 03:50:00|9624.1|9618.1|9624.1|9618.1|9627|9621|9623.9|9617.9|0
1589342100000|2020-05-13 03:55:00|9624|9618|9624.2|9618.2|9627|9621|9621.1|9615.1|0
1589342400000|2020-05-13 04:00:00|9624.8|9618.8|9621.2|9615.2|9627|9621|9621|9615|0
1589342700000|2020-05-13 04:05:00|9621.3|9615.3|9614.9|9608.9|9622.7|9616.7|9614.9|9608.9|0
1589343000000|2020-05-13 04:10:00|9615|9609|9618|9612|9618|9612|9614.9|9608.9|0
1589343300000|2020-05-13 04:15:00|9618.1|9612.1|9618|9612|9618.2|9612.2|9617.9|9611.9|0
1589343600000|2020-05-13 04:20:00|9617.9|9611.9|9624.2|9618.2|9624.2|9618.2|9617.9|9611.9|0
1589343900000|2020-05-13 04:25:00|9624.1|9618.1|9624.7|9618.7|9624.7|9618.7|9621.4|9615.4|0
1589344200000|2020-05-13 04:30:00|9624.8|9618.8|9627.7|9621.7|9630.9|9624.9|9624.8|9618.8|0
1589344500000|2020-05-13 04:35:00|9627.8|9621.8|9630.7|9624.7|9630.7|9624.7|9627.5|9621.5|0
1589344800000|2020-05-13 04:40:00|9630.6|9624.6|9631.2|9625.2|9636.6|9630.6|9630.6|9624.6|0
1589345100000|2020-05-13 04:45:00|9631.1|9625.1|9634.3|9628.3|9637.2|9631.2|9631.1|9625.1|0
1589345400000|2020-05-13 04:50:00|9634.2|9628.2|9637|9631|9637.2|9631.2|9631.3|9625.3|0
1589345700000|2020-05-13 04:55:00|9637.1|9631.1|9639.9|9633.9|9640|9634|9634.3|9628.3|0
1589346000000|2020-05-13 05:00:00|9640|9634|9630.9|9624.9|9642.9|9636.9|9630.9|9624.9|0
1589346300000|2020-05-13 05:05:00|9632.1|9626.1|9630.8|9624.8|9636.7|9630.7|9630.8|9624.8|0
1589346600000|2020-05-13 05:10:00|9630.9|9624.9|9633.6|9627.6|9633.7|9627.7|9625|9619|0
1589346900000|2020-05-13 05:15:00|9633.4|9627.4|9624.9|9618.9|9633.6|9627.6|9624.9|9618.9|0
1589347200000|2020-05-13 05:20:00|9625.1|9619.1|9628|9622|9628|9622|9625.1|9619.1|0
1589347500000|2020-05-13 05:25:00|9629.1|9623.1|9625|9619|9630.7|9624.7|9622|9616|0
1589347800000|2020-05-13 05:30:00|9625.1|9619.1|9633.9|9627.9|9637|9631|9624.8|9618.8|0
1589348100000|2020-05-13 05:35:00|9635.1|9629.1|9636.4|9630.4|9640.7|9634.7|9630.6|9624.6|0
1589348400000|2020-05-13 05:40:00|9636.5|9630.5|9636.5|9630.5|9642.2|9636.2|9636.4|9630.4|0
1589348700000|2020-05-13 05:45:00|9636.6|9630.6|9632.8|9626.8|9639.4|9633.4|9632.8|9626.8|0
1589349000000|2020-05-13 05:50:00|9632.7|9626.7|9600.1|9594.1|9632.9|9626.9|9596.8|9590.8|0
1589349300000|2020-05-13 05:55:00|9600|9594|9615.3|9609.3|9618.1|9612.1|9599.9|9593.9|0
1589349600000|2020-05-13 06:00:00|9626|9624|9635|9633|9641|9639|9625|9623|280
1589349900000|2020-05-13 06:05:00|9634.5|9632.5|9630|9628|9636|9634|9625|9623|66
1589350200000|2020-05-13 06:10:00|9629.5|9627.5|9641|9639|9644|9642|9629.5|9627.5|79
1589350500000|2020-05-13 06:15:00|9640.5|9638.5|9645|9643|9645.5|9643.5|9639|9637|35
1589350800000|2020-05-13 06:20:00|9645.5|9643.5|9635|9633|9647|9645|9634|9632|104
1589351100000|2020-05-13 06:25:00|9635.5|9633.5|9640|9638|9640|9638|9633|9631|79
1589351400000|2020-05-13 06:30:00|9639.5|9637.5|9644|9642|9644|9642|9638|9636|38
1589351700000|2020-05-13 06:35:00|9643.5|9641.5|9646|9644|9650|9648|9640|9638|43
1589352000000|2020-05-13 06:40:00|9644.5|9642.5|9645|9643|9649|9647|9641|9639|35
1589352300000|2020-05-13 06:45:00|9645.5|9643.5|9633|9631|9645.5|9643.5|9629.5|9627.5|84
1589352600000|2020-05-13 06:50:00|9632.5|9630.5|9633|9631|9644|9642|9630.5|9628.5|120
1589352900000|2020-05-13 06:55:00|9633.5|9631.5|9647|9645|9647|9645|9633|9631|156
1589353200000|2020-05-13 07:00:00|9649|9647|9662.5|9660.5|9668|9666|9642.5|9640.5|1466
1589353500000|2020-05-13 07:05:00|9662|9660|9654|9652|9665.5|9663.5|9653|9651|672
1589353800000|2020-05-13 07:10:00|9654.5|9652.5|9654.5|9652.5|9659|9657|9643|9641|594
1589354100000|2020-05-13 07:15:00|9655|9653|9658.5|9656.5|9659|9657|9644|9642|406
1589354400000|2020-05-13 07:20:00|9659|9657|9661|9659|9665.5|9663.5|9655|9653|283
1589354700000|2020-05-13 07:25:00|9660.5|9658.5|9654|9652|9666|9664|9652|9650|398
1589355000000|2020-05-13 07:30:00|9653|9651|9639|9637|9654|9652|9637|9635|426
1589355300000|2020-05-13 07:35:00|9638.5|9636.5|9623.5|9621.5|9639|9637|9620.5|9618.5|358
1589355600000|2020-05-13 07:40:00|9623|9621|9645.7|9643.7|9646.7|9644.7|9620|9618|392
1589355900000|2020-05-13 07:45:00|9645.2|9643.2|9646.7|9644.7|9647.2|9645.2|9640.7|9638.7|234
1589356200000|2020-05-13 07:50:00|9646.2|9644.2|9650.7|9648.7|9652.7|9650.7|9641.7|9639.7|180
1589356500000|2020-05-13 07:55:00|9651.2|9649.2|9642.2|9640.2|9652.7|9650.7|9641.7|9639.7|408
1589356800000|2020-05-13 08:00:00|9641.7|9639.7|9639.7|9637.7|9646.7|9644.7|9635.7|9633.7|268
1589357100000|2020-05-13 08:05:00|9639.2|9637.2|9646.2|9644.2|9651.2|9649.2|9636.7|9634.7|220
1589357400000|2020-05-13 08:10:00|9645.7|9643.7|9651.2|9649.2|9652.2|9650.2|9641.7|9639.7|409
1589357700000|2020-05-13 08:15:00|9649.7|9647.7|9641.2|9639.2|9651.7|9649.7|9640.7|9638.7|118
1589358000000|2020-05-13 08:20:00|9641.7|9639.7|9642.7|9640.7|9648.7|9646.7|9640.7|9638.7|126
1589358300000|2020-05-13 08:25:00|9642.2|9640.2|9652.2|9650.2|9652.2|9650.2|9640.2|9638.2|87
1589358600000|2020-05-13 08:30:00|9651.7|9649.7|9652.7|9650.7|9654.7|9652.7|9645.2|9643.2|238
1589358900000|2020-05-13 08:35:00|9652.2|9650.2|9650.7|9648.7|9659.7|9657.7|9650.7|9648.7|95
1589359200000|2020-05-13 08:40:00|9651.2|9649.2|9654.7|9652.7|9655.2|9653.2|9650.2|9648.2|112
1589359500000|2020-05-13 08:45:00|9655.2|9653.2|9642.7|9640.7|9655.2|9653.2|9642.2|9640.2|93
1589359800000|2020-05-13 08:50:00|9643.2|9641.2|9637.2|9635.2|9645.2|9643.2|9634.7|9632.7|122
1589360100000|2020-05-13 08:55:00|9636.7|9634.7|9630.2|9628.2|9638.2|9636.2|9629.7|9627.7|183
1589360400000|2020-05-13 09:00:00|9629.7|9627.7|9631.7|9629.7|9633.2|9631.2|9625.7|9623.7|283
1589360700000|2020-05-13 09:05:00|9631.2|9629.2|9646.2|9644.2|9646.2|9644.2|9631.2|9629.2|277
1589361000000|2020-05-13 09:10:00|9647.2|9645.2|9642.2|9640.2|9651.7|9649.7|9640.7|9638.7|218
1589361300000|2020-05-13 09:15:00|9641.7|9639.7|9653.7|9651.7|9656.2|9654.2|9641.7|9639.7|121
1589361600000|2020-05-13 09:20:00|9654.2|9652.2|9649.7|9647.7|9655.7|9653.7|9647.2|9645.2|228
1589361900000|2020-05-13 09:25:00|9650.2|9648.2|9646.7|9644.7|9652.7|9650.7|9645.7|9643.7|139
1589362200000|2020-05-13 09:30:00|9646.2|9644.2|9647.7|9645.7|9647.7|9645.7|9640.2|9638.2|98
1589362500000|2020-05-13 09:35:00|9648.2|9646.2|9653.7|9651.7|9654.7|9652.7|9648.2|9646.2|92
1589362800000|2020-05-13 09:40:00|9654.2|9652.2|9648.7|9646.7|9655.2|9653.2|9645.7|9643.7|127
1589363100000|2020-05-13 09:45:00|9648.2|9646.2|9653.2|9651.2|9655.7|9653.7|9644.7|9642.7|209
1589363400000|2020-05-13 09:50:00|9653.7|9651.7|9667.7|9665.7|9669.2|9667.2|9653.2|9651.2|182
1589363700000|2020-05-13 09:55:00|9668.2|9666.2|9660.7|9658.7|9670.2|9668.2|9659.2|9657.2|166
1589364000000|2020-05-13 10:00:00|9661.2|9659.2|9673.2|9671.2|9676.7|9674.7|9660.7|9658.7|188
1589364300000|2020-05-13 10:05:00|9673.7|9671.7|9666.7|9664.7|9673.7|9671.7|9666.2|9664.2|91
1589364600000|2020-05-13 10:10:00|9667.2|9665.2|9663.7|9661.7|9669.2|9667.2|9663.7|9661.7|166
1589364900000|2020-05-13 10:15:00|9664.2|9662.2|9661.2|9659.2|9664.2|9662.2|9659.7|9657.7|168
1589365200000|2020-05-13 10:20:00|9661.7|9659.7|9664.7|9662.7|9669.7|9667.7|9661.7|9659.7|62
1589365500000|2020-05-13 10:25:00|9664.2|9662.2|9665.2|9663.2|9667.2|9665.2|9662.2|9660.2|43
1589365800000|2020-05-13 10:30:00|9665.7|9663.7|9657.2|9655.2|9666.7|9664.7|9656.2|9654.2|44
1589366100000|2020-05-13 10:35:00|9656.7|9654.7|9655.7|9653.7|9659.7|9657.7|9654.2|9652.2|49
1589366400000|2020-05-13 10:40:00|9655.2|9653.2|9647.2|9645.2|9656.2|9654.2|9646.7|9644.7|405
1589366700000|2020-05-13 10:45:00|9646.7|9644.7|9647.7|9645.7|9648.7|9646.7|9644.2|9642.2|85
1589367000000|2020-05-13 10:50:00|9648.2|9646.2|9651.2|9649.2|9651.7|9649.7|9646.7|9644.7|125
1589367300000|2020-05-13 10:55:00|9651.7|9649.7|9657.2|9655.2|9657.2|9655.2|9650.7|9648.7|111
1589367600000|2020-05-13 11:00:00|9657.7|9655.7|9655.7|9653.7|9657.7|9655.7|9652.2|9650.2|142
1589367900000|2020-05-13 11:05:00|9655.2|9653.2|9657.2|9655.2|9657.7|9655.7|9653.2|9651.2|125
1589368200000|2020-05-13 11:10:00|9656.7|9654.7|9661.7|9659.7|9662.7|9660.7|9656.2|9654.2|95
1589368500000|2020-05-13 11:15:00|9662.7|9660.7|9659.7|9657.7|9664.7|9662.7|9659.7|9657.7|90
1589368800000|2020-05-13 11:20:00|9659.2|9657.2|9660.7|9658.7|9665.2|9663.2|9659.2|9657.2|80
1589369100000|2020-05-13 11:25:00|9661.2|9659.2|9663.7|9661.7|9667.2|9665.2|9660.7|9658.7|85
1589369400000|2020-05-13 11:30:00|9664.2|9662.2|9666.2|9664.2|9667.2|9665.2|9662.7|9660.7|102
1589369700000|2020-05-13 11:35:00|9666.7|9664.7|9663.2|9661.2|9667.2|9665.2|9659.2|9657.2|140
1589370000000|2020-05-13 11:40:00|9661.4|9659.4|9665.9|9663.9|9666.4|9664.4|9658.9|9656.9|79
1589370300000|2020-05-13 11:45:00|9666.9|9664.9|9675.4|9673.4|9676.9|9674.9|9665.9|9663.9|238
1589370600000|2020-05-13 11:50:00|9674.9|9672.9|9676.9|9674.9|9679.9|9677.9|9674.4|9672.4|130
1589370900000|2020-05-13 11:55:00|9677.4|9675.4|9680.9|9678.9|9680.9|9678.9|9675.4|9673.4|95
1589371200000|2020-05-13 12:00:00|9680.4|9678.4|9679.9|9677.9|9684.4|9682.4|9677.9|9675.9|157
1589371500000|2020-05-13 12:05:00|9679.4|9677.4|9676.4|9674.4|9683.4|9681.4|9675.9|9673.9|120
1589371800000|2020-05-13 12:10:00|9675.9|9673.9|9672.9|9670.9|9678.4|9676.4|9672.9|9670.9|145
1589372100000|2020-05-13 12:15:00|9673.9|9671.9|9669.9|9667.9|9675.4|9673.4|9664.4|9662.4|136
1589372400000|2020-05-13 12:20:00|9668.9|9666.9|9670.4|9668.4|9671.4|9669.4|9667.4|9665.4|134
1589372700000|2020-05-13 12:25:00|9670.9|9668.9|9669.9|9667.9|9672.9|9670.9|9667.4|9665.4|119
1589373000000|2020-05-13 12:30:00|9669.4|9667.4|9662.4|9660.4|9672.4|9670.4|9662.4|9660.4|143
1589373300000|2020-05-13 12:35:00|9661.9|9659.9|9657.4|9655.4|9662.4|9660.4|9653.4|9651.4|154
1589373600000|2020-05-13 12:40:00|9656.9|9654.9|9657.9|9655.9|9661.9|9659.9|9656.4|9654.4|133
1589373900000|2020-05-13 12:45:00|9658.4|9656.4|9654.9|9652.9|9664.4|9662.4|9651.4|9649.4|153
1589374200000|2020-05-13 12:50:00|9655.4|9653.4|9658.9|9656.9|9662.9|9660.9|9655.4|9653.4|140
1589374500000|2020-05-13 12:55:00|9658.4|9656.4|9657.9|9655.9|9662.4|9660.4|9654.9|9652.9|115
1589374800000|2020-05-13 13:00:00|9657.4|9655.4|9642.4|9640.4|9657.4|9655.4|9642.4|9640.4|433
1589375100000|2020-05-13 13:05:00|9641.9|9639.9|9639.4|9637.4|9647.4|9645.4|9635.4|9633.4|397
1589375400000|2020-05-13 13:10:00|9638.9|9636.9|9650.9|9648.9|9654.4|9652.4|9638.9|9636.9|298
1589375700000|2020-05-13 13:15:00|9651.4|9649.4|9653.4|9651.4|9654.9|9652.9|9649.4|9647.4|159
1589376000000|2020-05-13 13:20:00|9653.9|9651.9|9654.9|9652.9|9659.4|9657.4|9650.4|9648.4|219
1589376300000|2020-05-13 13:25:00|9654.4|9652.4|9661.4|9659.4|9661.9|9659.9|9651.4|9649.4|460
1589376600000|2020-05-13 13:30:00|9661.9|9659.9|9635.4|9633.4|9663.4|9661.4|9633.4|9631.4|806
1589376900000|2020-05-13 13:35:00|9634.4|9632.4|9642.9|9640.9|9643.4|9641.4|9624.9|9622.9|858
1589377200000|2020-05-13 13:40:00|9642.4|9640.4|9634.4|9632.4|9643.9|9641.9|9631.4|9629.4|454
1589377500000|2020-05-13 13:45:00|9633.9|9631.9|9649.9|9647.9|9651.9|9649.9|9630.9|9628.9|495
1589377800000|2020-05-13 13:50:00|9649.4|9647.4|9647.9|9645.9|9656.4|9654.4|9646.4|9644.4|385
1589378100000|2020-05-13 13:55:00|9648.4|9646.4|9643.9|9641.9|9650.4|9648.4|9633.9|9631.9|591
1589378400000|2020-05-13 14:00:00|9642.9|9640.9|9656.9|9654.9|9658.4|9656.4|9641.4|9639.4|765
1589378700000|2020-05-13 14:05:00|9657.4|9655.4|9652.4|9650.4|9661.4|9659.4|9650.4|9648.4|575
1589379000000|2020-05-13 14:10:00|9651.3|9649.3|9656.8|9654.8|9659.3|9657.3|9648.8|9646.8|323
1589379300000|2020-05-13 14:15:00|9656.3|9654.3|9649.3|9647.3|9659.8|9657.8|9647.3|9645.3|484
1589379600000|2020-05-13 14:20:00|9648.8|9646.8|9638.3|9636.3|9651.3|9649.3|9633.3|9631.3|397
1589379900000|2020-05-13 14:25:00|9637.8|9635.8|9652.3|9650.3|9654.3|9652.3|9635.8|9633.8|480
1589380200000|2020-05-13 14:30:00|9652.8|9650.8|9659.8|9657.8|9661.3|9659.3|9649.3|9647.3|619
1589380500000|2020-05-13 14:35:00|9660.3|9658.3|9660.8|9658.8|9665.8|9663.8|9653.8|9651.8|358
1589380800000|2020-05-13 14:40:00|9661.8|9659.8|9658.3|9656.3|9665.3|9663.3|9654.8|9652.8|455
1589381100000|2020-05-13 14:45:00|9657.8|9655.8|9656.3|9654.3|9661.3|9659.3|9653.8|9651.8|843
1589381400000|2020-05-13 14:50:00|9656.8|9654.8|9651.3|9649.3|9665.3|9663.3|9646.3|9644.3|428
1589381700000|2020-05-13 14:55:00|9651.8|9649.8|9643.3|9641.3|9651.8|9649.8|9643.3|9641.3|378
1589382000000|2020-05-13 15:00:00|9644.3|9642.3|9644.8|9642.8|9647.8|9645.8|9634.3|9632.3|460
1589382300000|2020-05-13 15:05:00|9645.3|9643.3|9637.3|9635.3|9650.3|9648.3|9636.3|9634.3|658
1589382600000|2020-05-13 15:10:00|9637.8|9635.8|9653.8|9651.8|9653.8|9651.8|9637.8|9635.8|706
1589382900000|2020-05-13 15:15:00|9653.3|9651.3|9633.8|9631.8|9658.3|9656.3|9632.3|9630.3|777
1589383200000|2020-05-13 15:20:00|9634.3|9632.3|9616.8|9614.8|9637.3|9635.3|9614.8|9612.8|963
1589383500000|2020-05-13 15:25:00|9616.3|9614.3|9629.8|9627.8|9629.8|9627.8|9607.3|9605.3|1652
1589383800000|2020-05-13 15:30:00|9626.8|9624.8|9629.8|9627.8|9637.8|9635.8|9620.8|9618.8|1886
1589384100000|2020-05-13 15:35:00|9629.3|9627.3|9628.8|9626.8|9636.3|9634.3|9612.8|9610.8|656
1589384400000|2020-05-13 15:40:00|9627.8|9625.8|9610.3|9608.3|9629.8|9627.8|9607.8|9605.8|416
1589384700000|2020-05-13 15:45:00|9610.8|9608.8|9590.8|9588.8|9610.8|9608.8|9587.8|9585.8|1311
1589385000000|2020-05-13 15:50:00|9591.3|9589.3|9586.3|9584.3|9598.3|9596.3|9585.3|9583.3|257
1589385300000|2020-05-13 15:55:00|9585.8|9583.8|9590.3|9588.3|9593.3|9591.3|9576.3|9574.3|664
1589385600000|2020-05-13 16:00:00|9589.8|9587.8|9577.8|9575.8|9597.8|9595.8|9577.3|9575.3|148
1589385900000|2020-05-13 16:05:00|9578.3|9576.3|9569.8|9567.8|9585.3|9583.3|9569.8|9567.8|341
1589386200000|2020-05-13 16:10:00|9571.8|9569.8|9565.3|9563.3|9576.8|9574.8|9562.8|9560.8|130
1589386500000|2020-05-13 16:15:00|9565.8|9563.8|9559.3|9557.3|9574.3|9572.3|9555.3|9553.3|162
1589386800000|2020-05-13 16:20:00|9558.8|9556.8|9565.8|9563.8|9573.8|9571.8|9558.8|9556.8|105
1589387100000|2020-05-13 16:25:00|9565.3|9563.3|9571.3|9569.3|9572.3|9570.3|9560.3|9558.3|76
1589387400000|2020-05-13 16:30:00|9571.8|9569.8|9574.8|9572.8|9576.8|9574.8|9562.3|9560.3|60
1589387700000|2020-05-13 16:35:00|9575.3|9573.3|9581.3|9579.3|9583.3|9581.3|9568.8|9566.8|71
1589388000000|2020-05-13 16:40:00|9580.8|9578.8|9568.3|9566.3|9581.3|9579.3|9566.8|9564.8|79
1589388300000|2020-05-13 16:45:00|9569.3|9567.3|9581.3|9579.3|9582.8|9580.8|9566.3|9564.3|129
1589388600000|2020-05-13 16:50:00|9580.8|9578.8|9582.8|9580.8|9585.3|9583.3|9575.8|9573.8|39
1589388900000|2020-05-13 16:55:00|9583.3|9581.3|9581.3|9579.3|9586.8|9584.8|9576.8|9574.8|15
1589389200000|2020-05-13 17:00:00|9580.8|9578.8|9567.8|9565.8|9584.8|9582.8|9567.8|9565.8|104
1589389500000|2020-05-13 17:05:00|9568.3|9566.3|9562.8|9560.8|9569.3|9567.3|9558.8|9556.8|12
1589389800000|2020-05-13 17:10:00|9563.3|9561.3|9586.8|9584.8|9589.3|9587.3|9563.3|9561.3|36
1589390100000|2020-05-13 17:15:00|9586.3|9584.3|9592.8|9590.8|9598.3|9596.3|9577.3|9575.3|30
1589390400000|2020-05-13 17:20:00|9592.3|9590.3|9585.3|9583.3|9592.8|9590.8|9580.8|9578.8|22
1589390700000|2020-05-13 17:25:00|9584.8|9582.8|9589.8|9587.8|9591.3|9589.3|9580.3|9578.3|18
1589391000000|2020-05-13 17:30:00|9590.3|9588.3|9580.3|9578.3|9590.3|9588.3|9578.3|9576.3|1
1589391300000|2020-05-13 17:35:00|9579.8|9577.8|9587.3|9585.3|9587.3|9585.3|9576.3|9574.3|4
1589391600000|2020-05-13 17:40:00|9587.8|9585.8|9585.3|9583.3|9588.8|9586.8|9578.3|9576.3|12
1589391900000|2020-05-13 17:45:00|9584.8|9582.8|9586.8|9584.8|9589.8|9587.8|9579.8|9577.8|12
1589392200000|2020-05-13 17:50:00|9587.3|9585.3|9576.3|9574.3|9589.3|9587.3|9574.8|9572.8|13
1589392500000|2020-05-13 17:55:00|9576.8|9574.8|9577.8|9575.8|9581.3|9579.3|9575.8|9573.8|10
1589392800000|2020-05-13 18:00:00|9577.3|9575.3|9565.3|9563.3|9577.3|9575.3|9564.8|9562.8|3
1589393100000|2020-05-13 18:05:00|9565.8|9563.8|9577.8|9575.8|9579.8|9577.8|9565.3|9563.3|46
1589393400000|2020-05-13 18:10:00|9577.3|9575.3|9578.8|9576.8|9589.3|9587.3|9572.3|9570.3|3
1589393700000|2020-05-13 18:15:00|9578.3|9576.3|9581.8|9579.8|9589.3|9587.3|9577.3|9575.3|11
1589394000000|2020-05-13 18:20:00|9581.3|9579.3|9582.8|9580.8|9591.3|9589.3|9580.3|9578.3|8
1589394300000|2020-05-13 18:25:00|9582.3|9580.3|9579.8|9577.8|9586.3|9584.3|9578.3|9576.3|3
1589394600000|2020-05-13 18:30:00|9579.3|9577.3|9577.3|9575.3|9584.3|9582.3|9576.8|9574.8|5
1589394900000|2020-05-13 18:35:00|9577.8|9575.8|9578.3|9576.3|9583.8|9581.8|9573.8|9571.8|8
1589395200000|2020-05-13 18:40:00|9577.8|9575.8|9566.8|9564.8|9578.3|9576.3|9565.8|9563.8|22
1589395500000|2020-05-13 18:45:00|9566.3|9564.3|9569.8|9567.8|9574.8|9572.8|9564.3|9562.3|11
1589395800000|2020-05-13 18:50:00|9569.3|9567.3|9567.8|9565.8|9571.3|9569.3|9564.3|9562.3|2
1589396100000|2020-05-13 18:55:00|9567.3|9565.3|9559.8|9557.8|9569.8|9567.8|9558.3|9556.3|14
1589396400000|2020-05-13 19:00:00|9560.3|9558.3|9580.3|9578.3|9582.8|9580.8|9560.3|9558.3|32
1589396700000|2020-05-13 19:05:00|9579.8|9577.8|9570.3|9568.3|9580.3|9578.3|9565.8|9563.8|9
1589397000000|2020-05-13 19:10:00|9570.8|9568.8|9567.3|9565.3|9578.3|9576.3|9565.8|9563.8|4
1589397300000|2020-05-13 19:15:00|9566.8|9564.8|9570.3|9568.3|9570.3|9568.3|9561.3|9559.3|20
1589397600000|2020-05-13 19:20:00|9569.8|9567.8|9548.3|9546.3|9572.3|9570.3|9547.8|9545.8|48
1589397900000|2020-05-13 19:25:00|9547.8|9545.8|9558.3|9556.3|9561.3|9559.3|9546.8|9544.8|27
1589398200000|2020-05-13 19:30:00|9557.3|9555.3|9567.8|9565.8|9573.3|9571.3|9553.3|9551.3|5
1589398500000|2020-05-13 19:35:00|9567.3|9565.3|9568.8|9566.8|9575.8|9573.8|9563.8|9561.8|27
1589398800000|2020-05-13 19:40:00|9569.3|9567.3|9566.3|9564.3|9575.3|9573.3|9565.8|9563.8|16
1589399100000|2020-05-13 19:45:00|9566.8|9564.8|9573.3|9571.3|9575.8|9573.8|9561.8|9559.8|43
1589399400000|2020-05-13 19:50:00|9573.8|9571.8|9588.3|9586.3|9594.3|9592.3|9572.8|9570.8|63
1589399700000|2020-05-13 19:55:00|9587.8|9585.8|9587|9581|9590.8|9588.8|9579.8|9577.8|74
1589400000000|2020-05-13 20:00:00|9587.2|9581.2|9596.9|9590.9|9598.1|9592.1|9570.3|9564.3|0
1589400300000|2020-05-13 20:05:00|9597|9591|9578.9|9572.9|9597.5|9591.5|9578.1|9572.1|0
1589400600000|2020-05-13 20:10:00|9579.1|9573.1|9580|9574|9582.8|9576.8|9574.8|9568.8|0
1589400900000|2020-05-13 20:15:00|9580.7|9574.7|9581.4|9575.4|9583.1|9577.1|9579|9573|0
1589401200000|2020-05-13 20:20:00|9581.6|9575.6|9582.6|9576.6|9582.9|9576.9|9581.6|9575.6|0
1589401500000|2020-05-13 20:25:00|9582.9|9576.9|9582.4|9576.4|9583.1|9577.1|9581.9|9575.9|0
1589401800000|2020-05-13 20:30:00|9582.9|9576.9|9593.2|9587.2|9597.8|9591.8|9581.9|9575.9|0
1589402100000|2020-05-13 20:35:00|9593.1|9587.1|9593.8|9587.8|9595.3|9589.3|9591.1|9585.1|0
1589402400000|2020-05-13 20:40:00|9593.7|9587.7|9585.2|9579.2|9599.2|9593.2|9585.2|9579.2|0
1589402700000|2020-05-13 20:45:00|9585.3|9579.3|9588.5|9582.5|9588.5|9582.5|9582.5|9576.5|0
1589403000000|2020-05-13 20:50:00|9588.6|9582.6|9594.4|9588.4|9596.5|9590.5|9588.1|9582.1|0
1589403300000|2020-05-13 20:55:00|9594.5|9588.5|9596.7|9590.7|9598|9592|9593.8|9587.8|0
1589403600000|2020-05-13 21:00:00|9596.5|9590.5|9595.8|9589.8|9596.7|9590.7|9595.8|9589.8|0
1589403900000|2020-05-13 21:05:00|9596|9590|9595.8|9589.8|9596|9590|9595.1|9589.1|0
1589404200000|2020-05-13 21:10:00|9596|9590|9595.3|9589.3|9596.5|9590.5|9595.3|9589.3|0
1589404500000|2020-05-13 21:15:00|9595.1|9589.1|9594.1|9588.1|9595.1|9589.1|9593.8|9587.8|0
1589404800000|2020-05-13 21:20:00|9593.8|9587.8|9594.6|9588.6|9595.3|9589.3|9593.6|9587.6|0
1589405100000|2020-05-13 21:25:00|9594.3|9588.3|9597.7|9591.7|9597.7|9591.7|9594.3|9588.3|0
1589405400000|2020-05-13 21:30:00|9597.5|9591.5|9597.7|9591.7|9597.7|9591.7|9596.5|9590.5|0
1589405700000|2020-05-13 21:35:00|9600.1|9594.1|9601.3|9595.3|9601.3|9595.3|9599.7|9593.7|0
1589406000000|2020-05-13 21:40:00|9601.5|9595.5|9602.2|9596.2|9602.4|9596.4|9600.7|9594.7|0
1589406300000|2020-05-13 21:45:00|9602.4|9596.4|9601.9|9595.9|9602.9|9596.9|9601.7|9595.7|0
1589406600000|2020-05-13 21:50:00|9601.7|9595.7|9602.4|9596.4|9602.9|9596.9|9601.2|9595.2|0
1589406900000|2020-05-13 21:55:00|9601.9|9595.9|9603.4|9597.4|9603.4|9597.4|9600.7|9594.7|0
1589407200000|2020-05-13 22:00:00|9604.7|9598.7|9615.3|9609.3|9617.7|9611.7|9604.7|9598.7|0
1589407500000|2020-05-13 22:05:00|9615.2|9609.2|9605.8|9599.8|9618|9612|9605.8|9599.8|0
1589407800000|2020-05-13 22:10:00|9605.7|9599.7|9609.7|9603.7|9613.9|9607.9|9605.2|9599.2|0
1589408100000|2020-05-13 22:15:00|9609.8|9603.8|9610.4|9604.4|9612.4|9606.4|9607.9|9601.9|0
1589408400000|2020-05-13 22:20:00|9610|9604|9606.3|9600.3|9610|9604|9601.9|9595.9|0
1589408700000|2020-05-13 22:25:00|9603.9|9597.9|9597.7|9591.7|9603.9|9597.9|9594.2|9588.2|0
1589409000000|2020-05-13 22:30:00|9597.9|9591.9|9603.2|9597.2|9604.3|9598.3|9595.1|9589.1|0
1589409300000|2020-05-13 22:35:00|9603.4|9597.4|9604.3|9598.3|9604.3|9598.3|9601|9595|0
1589409600000|2020-05-13 22:40:00|9604.2|9598.2|9594.1|9588.1|9604.6|9598.6|9591.7|9585.7|0
1589409900000|2020-05-13 22:45:00|9594.2|9588.2|9594.1|9588.1|9598.3|9592.3|9592.9|9586.9|0
1589410200000|2020-05-13 22:50:00|9594|9588|9598.9|9592.9|9598.9|9592.9|9592.9|9586.9|0
1589410500000|2020-05-13 22:55:00|9599|9593|9607|9601|9608.2|9602.2|9598.9|9592.9|0
1589410800000|2020-05-13 23:00:00|9607.1|9601.1|9599.8|9593.8|9607.6|9601.6|9598.6|9592.6|0
1589411100000|2020-05-13 23:05:00|9599.7|9593.7|9608.8|9602.8|9610.3|9604.3|9597.7|9591.7|0
1589411400000|2020-05-13 23:10:00|9608.5|9602.5|9608.8|9602.8|9612.3|9606.3|9608.2|9602.2|0
1589411700000|2020-05-13 23:15:00|9608.7|9602.7|9611.5|9605.5|9612.1|9606.1|9606.2|9600.2|0
1589412000000|2020-05-13 23:20:00|9611.6|9605.6|9606.2|9600.2|9612.1|9606.1|9605.5|9599.5|0
1589412300000|2020-05-13 23:25:00|9606.3|9600.3|9608.2|9602.2|9609.8|9603.8|9603.5|9597.5|0
1589412600000|2020-05-13 23:30:00|9608.4|9602.4|9611.5|9605.5|9611.5|9605.5|9607.4|9601.4|0
1589412900000|2020-05-13 23:35:00|9611.6|9605.6|9612.7|9606.7|9614.8|9608.8|9611.6|9605.6|0
1589413200000|2020-05-13 23:40:00|9612.9|9606.9|9598.4|9592.4|9614.2|9608.2|9597.8|9591.8|0
1589413500000|2020-05-13 23:45:00|9598.5|9592.5|9594.5|9588.5|9601.7|9595.7|9593.8|9587.8|0
1589413800000|2020-05-13 23:50:00|9594.4|9588.4|9596.3|9590.3|9596.3|9590.3|9593.8|9587.8|0
1589414100000|2020-05-13 23:55:00|9596.4|9590.4|9590.9|9584.9|9601.1|9595.1|9587|9581|0
1589414400000|2020-05-14 00:00:00|9590.8|9584.8|9575.9|9569.9|9590.8|9584.8|9569.7|9563.7|0
1589414700000|2020-05-14 00:05:00|9576.3|9570.3|9579.2|9573.2|9584.3|9578.3|9571.8|9565.8|0
1589415000000|2020-05-14 00:10:00|9579.1|9573.1|9577.1|9571.1|9582.5|9576.5|9574.4|9568.4|0
1589415300000|2020-05-14 00:15:00|9577|9571|9586.9|9580.9|9592.7|9586.7|9570.8|9564.8|0
1589415600000|2020-05-14 00:20:00|9587|9581|9584.2|9578.2|9587.1|9581.1|9581.3|9575.3|0
1589415900000|2020-05-14 00:25:00|9583|9577|9562.8|9556.8|9583|9577|9562.8|9556.8|0
1589416200000|2020-05-14 00:30:00|9562.7|9556.7|9556|9550|9562.8|9556.8|9553|9547|0
1589416500000|2020-05-14 00:35:00|9556.1|9550.1|9556.2|9550.2|9559.5|9553.5|9549.9|9543.9|0
1589416800000|2020-05-14 00:40:00|9556.3|9550.3|9562.8|9556.8|9563|9557|9556.2|9550.2|0
1589417100000|2020-05-14 00:45:00|9562.7|9556.7|9571.9|9565.9|9574.9|9568.9|9559.6|9553.6|0
1589417400000|2020-05-14 00:50:00|9572.4|9566.4|9562.7|9556.7|9575|9569|9562.6|9556.6|0
1589417700000|2020-05-14 00:55:00|9562.6|9556.6|9575.2|9569.2|9575.2|9569.2|9559.4|9553.4|0
1589418000000|2020-05-14 01:00:00|9575.1|9569.1|9579.6|9573.6|9581.3|9575.3|9572.2|9566.2|0
1589418300000|2020-05-14 01:05:00|9580.2|9574.2|9584.3|9578.3|9584.6|9578.6|9575.1|9569.1|0
1589418600000|2020-05-14 01:10:00|9584.4|9578.4|9572.1|9566.1|9587.3|9581.3|9571.9|9565.9|0
1589418900000|2020-05-14 01:15:00|9572.2|9566.2|9584.3|9578.3|9586|9580|9572.1|9566.1|0
1589419200000|2020-05-14 01:20:00|9584.4|9578.4|9584.4|9578.4|9590.5|9584.5|9578.2|9572.2|0
1589419500000|2020-05-14 01:25:00|9584.5|9578.5|9584.5|9578.5|9587.5|9581.5|9581.4|9575.4|0
1589419800000|2020-05-14 01:30:00|9584.6|9578.6|9578.3|9572.3|9587.6|9581.6|9569|9563|0
1589420100000|2020-05-14 01:35:00|9578.4|9572.4|9555.1|9549.1|9578.4|9572.4|9553.8|9547.8|0
1589420400000|2020-05-14 01:40:00|9556.7|9550.7|9554.1|9548.1|9557.1|9551.1|9544.5|9538.5|0
1589420700000|2020-05-14 01:45:00|9554|9548|9557.2|9551.2|9558.5|9552.5|9547.7|9541.7|0
1589421000000|2020-05-14 01:50:00|9557.1|9551.1|9555.6|9549.6|9560.2|9554.2|9549.3|9543.3|0
1589421300000|2020-05-14 01:55:00|9555.5|9549.5|9554.2|9548.2|9557.3|9551.3|9549.3|9543.3|0
1589421600000|2020-05-14 02:00:00|9554.1|9548.1|9559.9|9553.9|9561.5|9555.5|9550.9|9544.9|0
1589421900000|2020-05-14 02:05:00|9559.8|9553.8|9541.2|9535.2|9559.9|9553.9|9538.1|9532.1|0
1589422200000|2020-05-14 02:10:00|9540.6|9534.6|9538.1|9532.1|9541.2|9535.2|9535|9529|0
1589422500000|2020-05-14 02:15:00|9538|9532|9534.7|9528.7|9541|9535|9531.4|9525.4|0
1589422800000|2020-05-14 02:20:00|9534.6|9528.6|9547.2|9541.2|9550.1|9544.1|9534.6|9528.6|0
1589423100000|2020-05-14 02:25:00|9547.1|9541.1|9547|9541|9553.2|9547.2|9544.2|9538.2|0
1589423400000|2020-05-14 02:30:00|9547.1|9541.1|9553.2|9547.2|9553.4|9547.4|9540.6|9534.6|0
1589423700000|2020-05-14 02:35:00|9553.3|9547.3|9547.3|9541.3|9553.3|9547.3|9547.3|9541.3|0
1589424000000|2020-05-14 02:40:00|9547.2|9541.2|9559.1|9553.1|9559.2|9553.2|9547.2|9541.2|0
1589424300000|2020-05-14 02:45:00|9559.2|9553.2|9553.2|9547.2|9562.1|9556.1|9553|9547|0
1589424600000|2020-05-14 02:50:00|9553.1|9547.1|9555|9549|9556.5|9550.5|9546.8|9540.8|0
1589424900000|2020-05-14 02:55:00|9554.4|9548.4|9572|9566|9572.2|9566.2|9553.3|9547.3|0
1589425200000|2020-05-14 03:00:00|9572.1|9566.1|9572|9566|9575.4|9569.4|9569.1|9563.1|0
1589425500000|2020-05-14 03:05:00|9573.2|9567.2|9568.9|9562.9|9575.2|9569.2|9565.8|9559.8|0
1589425800000|2020-05-14 03:10:00|9569|9563|9575.5|9569.5|9578.7|9572.7|9569|9563|0
1589426100000|2020-05-14 03:15:00|9575.4|9569.4|9572.3|9566.3|9575.5|9569.5|9572|9566|0
1589426400000|2020-05-14 03:20:00|9572.2|9566.2|9563.2|9557.2|9572.5|9566.5|9563|9557|0
1589426700000|2020-05-14 03:25:00|9563.3|9557.3|9575.5|9569.5|9578.4|9572.4|9563.1|9557.1|0
1589427000000|2020-05-14 03:30:00|9574.9|9568.9|9571.4|9565.4|9575.7|9569.7|9568.5|9562.5|0
1589427300000|2020-05-14 03:35:00|9571.3|9565.3|9565.4|9559.4|9571.4|9565.4|9562.3|9556.3|0
1589427600000|2020-05-14 03:40:00|9564.8|9558.8|9565.3|9559.3|9565.5|9559.5|9562.1|9556.1|0
1589427900000|2020-05-14 03:45:00|9565.2|9559.2|9554.5|9548.5|9565.3|9559.3|9553|9547|0
1589428200000|2020-05-14 03:50:00|9555.1|9549.1|9565.4|9559.4|9568.5|9562.5|9553|9547|0
1589428500000|2020-05-14 03:55:00|9565.5|9559.5|9565.5|9559.5|9568.5|9562.5|9562.4|9556.4|0
1589428800000|2020-05-14 04:00:00|9565.6|9559.6|9571.6|9565.6|9571.7|9565.7|9565.5|9559.5|0
1589429100000|2020-05-14 04:05:00|9571.7|9565.7|9578|9572|9581.4|9575.4|9571.6|9565.6|0
1589429400000|2020-05-14 04:10:00|9577.9|9571.9|9578.3|9572.3|9581.1|9575.1|9576.5|9570.5|0
1589429700000|2020-05-14 04:15:00|9578.2|9572.2|9581.3|9575.3|9581.4|9575.4|9576.7|9570.7|0
1589430000000|2020-05-14 04:20:00|9581.4|9575.4|9580.5|9574.5|9581.4|9575.4|9577.5|9571.5|0
1589430300000|2020-05-14 04:25:00|9579.1|9573.1|9574.3|9568.3|9580.7|9574.7|9574.3|9568.3|0
1589430600000|2020-05-14 04:30:00|9574.4|9568.4|9556.4|9550.4|9574.6|9568.6|9553|9547|0
1589430900000|2020-05-14 04:35:00|9556.5|9550.5|9557.9|9551.9|9559.7|9553.7|9550.2|9544.2|0
1589431200000|2020-05-14 04:40:00|9558.5|9552.5|9551.7|9545.7|9559.5|9553.5|9543.9|9537.9|0
1589431500000|2020-05-14 04:45:00|9551.1|9545.1|9553.1|9547.1|9559.1|9553.1|9547|9541|0
1589431800000|2020-05-14 04:50:00|9553|9547|9565.1|9559.1|9568.1|9562.1|9553|9547|0
1589432100000|2020-05-14 04:55:00|9565|9559|9546.8|9540.8|9565|9559|9546.6|9540.6|0
1589432400000|2020-05-14 05:00:00|9546.7|9540.7|9549.4|9543.4|9555.6|9549.6|9540.4|9534.4|0
1589432700000|2020-05-14 05:05:00|9548.8|9542.8|9545.3|9539.3|9552.5|9546.5|9545.3|9539.3|0
1589433000000|2020-05-14 05:10:00|9545.4|9539.4|9553.1|9547.1|9556.1|9550.1|9545.4|9539.4|0
1589433300000|2020-05-14 05:15:00|9553|9547|9547|9541|9556.3|9550.3|9546.9|9540.9|0
1589433600000|2020-05-14 05:20:00|9546.9|9540.9|9556.3|9550.3|9559.4|9553.4|9544.1|9538.1|0
1589433900000|2020-05-14 05:25:00|9555.2|9549.2|9553.1|9547.1|9556.4|9550.4|9550.3|9544.3|0
1589434200000|2020-05-14 05:30:00|9553.2|9547.2|9540.6|9534.6|9556.2|9550.2|9540.6|9534.6|0
1589434500000|2020-05-14 05:35:00|9540.5|9534.5|9539.4|9533.4|9547|9541|9537.3|9531.3|0
1589434800000|2020-05-14 05:40:00|9539.5|9533.5|9547.9|9541.9|9550.9|9544.9|9539.4|9533.4|0
1589435100000|2020-05-14 05:45:00|9548|9542|9544.4|9538.4|9553.9|9547.9|9544.2|9538.2|0
1589435400000|2020-05-14 05:50:00|9544.5|9538.5|9551.6|9545.6|9557.9|9551.9|9541.4|9535.4|0
1589435700000|2020-05-14 05:55:00|9551.5|9545.5|9543.3|9537.3|9560.2|9554.2|9543.3|9537.3|0
1589436000000|2020-05-14 06:00:00|9555.3|9553.3|9550.8|9548.8|9567.3|9565.3|9550.8|9548.8|149
1589436300000|2020-05-14 06:05:00|9548.3|9546.3|9546.8|9544.8|9549.8|9547.8|9541.8|9539.8|189
1589436600000|2020-05-14 06:10:00|9548.3|9546.3|9539.3|9537.3|9552.8|9550.8|9536.8|9534.8|80
1589436900000|2020-05-14 06:15:00|9539.8|9537.8|9536.8|9534.8|9543.8|9541.8|9536.3|9534.3|71
1589437200000|2020-05-14 06:20:00|9537.3|9535.3|9544.8|9542.8|9544.8|9542.8|9536.8|9534.8|49
1589437500000|2020-05-14 06:25:00|9545.3|9543.3|9545.8|9543.8|9554.3|9552.3|9542.8|9540.8|72
1589437800000|2020-05-14 06:30:00|9546.3|9544.3|9545.8|9543.8|9552.8|9550.8|9544.3|9542.3|59
1589438100000|2020-05-14 06:35:00|9546.3|9544.3|9539.3|9537.3|9546.8|9544.8|9533.3|9531.3|82
1589438400000|2020-05-14 06:40:00|9539.8|9537.8|9537.8|9535.8|9550.8|9548.8|9536.8|9534.8|51
1589438700000|2020-05-14 06:45:00|9538.3|9536.3|9534.8|9532.8|9539.8|9537.8|9531.8|9529.8|67
1589439000000|2020-05-14 06:50:00|9535.3|9533.3|9534.8|9532.8|9537.3|9535.3|9529.3|9527.3|77
1589439300000|2020-05-14 06:55:00|9535.3|9533.3|9563.8|9561.8|9563.8|9561.8|9533.3|9531.3|341
1589439600000|2020-05-14 07:00:00|9563.3|9561.3|9572.8|9570.8|9573.3|9571.3|9552.3|9550.3|851
1589439900000|2020-05-14 07:05:00|9570.8|9568.8|9548.8|9546.8|9577.3|9575.3|9540.8|9538.8|604
1589440200000|2020-05-14 07:10:00|9549.3|9547.3|9566.8|9564.8|9576.3|9574.3|9543.8|9541.8|517
1589440500000|2020-05-14 07:15:00|9566.3|9564.3|9571.8|9569.8|9575.3|9573.3|9562.8|9560.8|305
1589440800000|2020-05-14 07:20:00|9572.3|9570.3|9580.8|9578.8|9586.3|9584.3|9567.8|9565.8|468
1589441100000|2020-05-14 07:25:00|9579.8|9577.8|9577.8|9575.8|9582.3|9580.3|9574.3|9572.3|347
1589441400000|2020-05-14 07:30:00|9578.3|9576.3|9570.8|9568.8|9592.8|9590.8|9570.8|9568.8|598
1589441700000|2020-05-14 07:35:00|9570.3|9568.3|9584.8|9582.8|9590.8|9588.8|9567.8|9565.8|166
1589442000000|2020-05-14 07:40:00|9586.4|9584.4|9570.4|9568.4|9587.4|9585.4|9570.4|9568.4|107
1589442300000|2020-05-14 07:45:00|9569.9|9567.9|9558.4|9556.4|9570.9|9568.9|9557.9|9555.9|274
1589442600000|2020-05-14 07:50:00|9558.9|9556.9|9544.9|9542.9|9561.4|9559.4|9541.4|9539.4|339
1589442900000|2020-05-14 07:55:00|9544.4|9542.4|9529.4|9527.4|9550.9|9548.9|9528.9|9526.9|465
1589443200000|2020-05-14 08:00:00|9529.9|9527.9|9522.9|9520.9|9529.9|9527.9|9511.4|9509.4|681
1589443500000|2020-05-14 08:05:00|9522.4|9520.4|9513.4|9511.4|9522.4|9520.4|9507.9|9505.9|522
1589443800000|2020-05-14 08:10:00|9513.9|9511.9|9520.4|9518.4|9526.4|9524.4|9511.4|9509.4|356
1589444100000|2020-05-14 08:15:00|9519.9|9517.9|9500.9|9498.9|9521.4|9519.4|9498.9|9496.9|397
1589444400000|2020-05-14 08:20:00|9500.4|9498.4|9510.4|9508.4|9517.9|9515.9|9498.4|9496.4|265
1589444700000|2020-05-14 08:25:00|9509.9|9507.9|9509.9|9507.9|9515.4|9513.4|9504.9|9502.9|164
1589445000000|2020-05-14 08:30:00|9510.4|9508.4|9508.4|9506.4|9515.9|9513.9|9503.4|9501.4|166
1589445300000|2020-05-14 08:35:00|9507.9|9505.9|9506.4|9504.4|9515.9|9513.9|9504.9|9502.9|183
1589445600000|2020-05-14 08:40:00|9506.9|9504.9|9493.9|9491.9|9508.4|9506.4|9489.9|9487.9|333
1589445900000|2020-05-14 08:45:00|9493.4|9491.4|9491.9|9489.9|9497.4|9495.4|9487.4|9485.4|173
1589446200000|2020-05-14 08:50:00|9492.4|9490.4|9497.9|9495.9|9500.4|9498.4|9491.4|9489.4|275
1589446500000|2020-05-14 08:55:00|9498.4|9496.4|9505.4|9503.4|9505.9|9503.9|9496.9|9494.9|115
1589446800000|2020-05-14 09:00:00|9504.9|9502.9|9511.9|9509.9|9513.4|9511.4|9499.4|9497.4|548
1589447100000|2020-05-14 09:05:00|9512.4|9510.4|9522.4|9520.4|9527.4|9525.4|9511.9|9509.9|238
1589447400000|2020-05-14 09:10:00|9522.9|9520.9|9518.9|9516.9|9525.4|9523.4|9514.9|9512.9|449
1589447700000|2020-05-14 09:15:00|9518.4|9516.4|9517.4|9515.4|9521.4|9519.4|9516.9|9514.9|108
1589448000000|2020-05-14 09:20:00|9517.9|9515.9|9514.9|9512.9|9520.4|9518.4|9508.9|9506.9|268
1589448300000|2020-05-14 09:25:00|9515.4|9513.4|9524.4|9522.4|9526.4|9524.4|9511.4|9509.4|209
1589448600000|2020-05-14 09:30:00|9523.9|9521.9|9526.4|9524.4|9529.4|9527.4|9520.9|9518.9|91
1589448900000|2020-05-14 09:35:00|9525.9|9523.9|9525.4|9523.4|9529.4|9527.4|9519.4|9517.4|226
1589449200000|2020-05-14 09:40:00|9525.9|9523.9|9511.4|9509.4|9526.4|9524.4|9510.4|9508.4|65
1589449500000|2020-05-14 09:45:00|9511.9|9509.9|9509.4|9507.4|9515.9|9513.9|9508.4|9506.4|85
1589449800000|2020-05-14 09:50:00|9508.9|9506.9|9514.9|9512.9|9523.9|9521.9|9508.9|9506.9|218
1589450100000|2020-05-14 09:55:00|9514.4|9512.4|9522.4|9520.4|9523.4|9521.4|9511.4|9509.4|124
1589450400000|2020-05-14 10:00:00|9522.9|9520.9|9517.4|9515.4|9524.4|9522.4|9506.9|9504.9|221
1589450700000|2020-05-14 10:05:00|9517.9|9515.9|9504.9|9502.9|9520.4|9518.4|9504.4|9502.4|150
1589451000000|2020-05-14 10:10:00|9505.4|9503.4|9501.4|9499.4|9505.4|9503.4|9495.4|9493.4|181
1589451300000|2020-05-14 10:15:00|9502.4|9500.4|9502.9|9500.9|9505.4|9503.4|9497.4|9495.4|99
1589451600000|2020-05-14 10:20:00|9502.4|9500.4|9494.4|9492.4|9504.4|9502.4|9492.4|9490.4|148
1589451900000|2020-05-14 10:25:00|9494.9|9492.9|9499.4|9497.4|9499.9|9497.9|9489.4|9487.4|214
1589452200000|2020-05-14 10:30:00|9498.4|9496.4|9492.9|9490.9|9500.9|9498.9|9491.4|9489.4|134
1589452500000|2020-05-14 10:35:00|9492.4|9490.4|9498.4|9496.4|9499.4|9497.4|9490.9|9488.9|191
1589452800000|2020-05-14 10:40:00|9500.4|9498.4|9495.4|9493.4|9503.4|9501.4|9493.9|9491.9|126
1589453100000|2020-05-14 10:45:00|9495.9|9493.9|9493.4|9491.4|9496.9|9494.9|9491.9|9489.9|79
1589453400000|2020-05-14 10:50:00|9492.9|9490.9|9485.4|9483.4|9492.9|9490.9|9484.9|9482.9|152
1589453700000|2020-05-14 10:55:00|9485.9|9483.9|9495.4|9493.4|9495.4|9493.4|9483.9|9481.9|131
1589454000000|2020-05-14 11:00:00|9497.4|9495.4|9494.4|9492.4|9497.9|9495.9|9492.4|9490.4|143
1589454300000|2020-05-14 11:05:00|9493.9|9491.9|9491.4|9489.4|9496.4|9494.4|9489.9|9487.9|149
1589454600000|2020-05-14 11:10:00|9491.9|9489.9|9481.4|9479.4|9491.9|9489.9|9480.9|9478.9|215
1589454900000|2020-05-14 11:15:00|9481.9|9479.9|9480.9|9478.9|9484.9|9482.9|9478.4|9476.4|129
1589455200000|2020-05-14 11:20:00|9480.4|9478.4|9479.9|9477.9|9480.9|9478.9|9476.4|9474.4|117
1589455500000|2020-05-14 11:25:00|9479.4|9477.4|9475.9|9473.9|9481.9|9479.9|9475.4|9473.4|77
1589455800000|2020-05-14 11:30:00|9475.4|9473.4|9476.4|9474.4|9481.4|9479.4|9475.4|9473.4|156
1589456100000|2020-05-14 11:35:00|9475.9|9473.9|9477.9|9475.9|9480.9|9478.9|9473.9|9471.9|281
1589456400000|2020-05-14 11:40:00|9477.4|9475.4|9463.4|9461.4|9477.4|9475.4|9460.9|9458.9|480
1589456700000|2020-05-14 11:45:00|9463.9|9461.9|9471.4|9469.4|9474.9|9472.9|9463.9|9461.9|174
1589457000000|2020-05-14 11:50:00|9470.9|9468.9|9478.4|9476.4|9479.9|9477.9|9467.4|9465.4|124
1589457300000|2020-05-14 11:55:00|9477.9|9475.9|9471.4|9469.4|9479.4|9477.4|9466.9|9464.9|220
1589457600000|2020-05-14 12:00:00|9471.9|9469.9|9464.4|9462.4|9473.4|9471.4|9462.9|9460.9|239
1589457900000|2020-05-14 12:05:00|9463.9|9461.9|9451.4|9449.4|9463.9|9461.9|9447.9|9445.9|416
1589458200000|2020-05-14 12:10:00|9450.9|9448.9|9448.4|9446.4|9453.9|9451.9|9447.4|9445.4|192
1589458500000|2020-05-14 12:15:00|9448.9|9446.9|9450.4|9448.4|9457.9|9455.9|9447.9|9445.9|255
1589458800000|2020-05-14 12:20:00|9450.9|9448.9|9431.4|9429.4|9450.9|9448.9|9428.9|9426.9|490
1589459100000|2020-05-14 12:25:00|9430.9|9428.9|9442.4|9440.4|9446.4|9444.4|9429.4|9427.4|194
1589459400000|2020-05-14 12:30:00|9441.9|9439.9|9424.4|9422.4|9447.4|9445.4|9421.4|9419.4|359
1589459700000|2020-05-14 12:35:00|9423.9|9421.9|9429.4|9427.4|9429.9|9427.9|9421.9|9419.9|223
1589460000000|2020-05-14 12:40:00|9428.9|9426.9|9417.9|9415.9|9433.4|9431.4|9417.4|9415.4|284
1589460300000|2020-05-14 12:45:00|9417.4|9415.4|9413.4|9411.4|9420.9|9418.9|9410.9|9408.9|470
1589460600000|2020-05-14 12:50:00|9413.9|9411.9|9422.9|9420.9|9424.9|9422.9|9410.9|9408.9|388
1589460900000|2020-05-14 12:55:00|9422.4|9420.4|9420.4|9418.4|9426.4|9424.4|9413.9|9411.9|508
1589461200000|2020-05-14 13:00:00|9419.4|9417.4|9426.4|9424.4|9427.4|9425.4|9410.9|9408.9|422
1589461500000|2020-05-14 13:05:00|9425.9|9423.9|9429.4|9427.4|9433.9|9431.9|9423.9|9421.9|394
1589461800000|2020-05-14 13:10:00|9428.9|9426.9|9428.4|9426.4|9433.4|9431.4|9423.9|9421.9|273
1589462100000|2020-05-14 13:15:00|9427.9|9425.9|9416.4|9414.4|9430.4|9428.4|9415.9|9413.9|285
1589462400000|2020-05-14 13:20:00|9415.9|9413.9|9421.9|9419.9|9422.9|9420.9|9413.4|9411.4|145
1589462700000|2020-05-14 13:25:00|9422.4|9420.4|9418.9|9416.9|9428.4|9426.4|9415.9|9413.9|503
1589463000000|2020-05-14 13:30:00|9419.9|9417.9|9420.9|9418.9|9437.9|9435.9|9416.4|9414.4|479
1589463300000|2020-05-14 13:35:00|9420.4|9418.4|9432.9|9430.9|9450.9|9448.9|9415.4|9413.4|531
1589463600000|2020-05-14 13:40:00|9431.4|9429.4|9426.9|9424.9|9434.9|9432.9|9421.4|9419.4|381
1589463900000|2020-05-14 13:45:00|9426.4|9424.4|9411.9|9409.9|9432.9|9430.9|9410.4|9408.4|420
1589464200000|2020-05-14 13:50:00|9411.4|9409.4|9399.9|9397.9|9415.9|9413.9|9396.4|9394.4|828
1589464500000|2020-05-14 13:55:00|9400.4|9398.4|9400.9|9398.9|9409.4|9407.4|9392.9|9390.9|674
1589464800000|2020-05-14 14:00:00|9399.4|9397.4|9395.9|9393.9|9403.9|9401.9|9390.4|9388.4|634
1589465100000|2020-05-14 14:05:00|9396.9|9394.9|9408.4|9406.4|9408.4|9406.4|9391.4|9389.4|592
1589465400000|2020-05-14 14:10:00|9407.9|9405.9|9401.4|9399.4|9419.4|9417.4|9399.9|9397.9|399
1589465700000|2020-05-14 14:15:00|9402.4|9400.4|9403.9|9401.9|9408.9|9406.9|9394.9|9392.9|518
1589466000000|2020-05-14 14:20:00|9403.4|9401.4|9418|9416|9418|9416|9398.9|9396.9|418
1589466300000|2020-05-14 14:25:00|9418.5|9416.5|9408.8|9406.8|9426.3|9424.3|9406.3|9404.3|543
1589466600000|2020-05-14 14:30:00|9409.3|9407.3|9424.8|9422.8|9425.8|9423.8|9408.3|9406.3|499
1589466900000|2020-05-14 14:35:00|9424.3|9422.3|9441.8|9439.8|9442.8|9440.8|9417.8|9415.8|832
1589467200000|2020-05-14 14:40:00|9441.3|9439.3|9432.3|9430.3|9441.8|9439.8|9422.3|9420.3|901
1589467500000|2020-05-14 14:45:00|9431.8|9429.8|9458.8|9456.8|9459.8|9457.8|9430.3|9428.3|869
1589467800000|2020-05-14 14:50:00|9458.3|9456.3|9464.8|9462.8|9468.8|9466.8|9456.8|9454.8|795
1589468100000|2020-05-14 14:55:00|9465.3|9463.3|9441.8|9439.8|9467.3|9465.3|9441.3|9439.3|449
1589468400000|2020-05-14 15:00:00|9442.3|9440.3|9446.3|9444.3|9454.8|9452.8|9440.8|9438.8|622
1589468700000|2020-05-14 15:05:00|9447.8|9445.8|9454.3|9452.3|9461.3|9459.3|9446.8|9444.8|920
1589469000000|2020-05-14 15:10:00|9455.8|9453.8|9462.8|9460.8|9469.3|9467.3|9453.8|9451.8|775
1589469300000|2020-05-14 15:15:00|9462.3|9460.3|9484.3|9482.3|9485.8|9483.8|9461.8|9459.8|1185
1589469600000|2020-05-14 15:20:00|9483.3|9481.3|9454.8|9452.8|9483.8|9481.8|9452.8|9450.8|1031
1589469900000|2020-05-14 15:25:00|9455.3|9453.3|9450.8|9448.8|9465.3|9463.3|9437.8|9435.8|1989
1589470200000|2020-05-14 15:30:00|9449.8|9447.8|9466.8|9464.8|9473.3|9471.3|9443.8|9441.8|2387
1589470500000|2020-05-14 15:35:00|9465.8|9463.8|9465.3|9463.3|9486.8|9484.8|9461.8|9459.8|709
1589470800000|2020-05-14 15:40:00|9464.8|9462.8|9459.3|9457.3|9466.3|9464.3|9448.3|9446.3|300
1589471100000|2020-05-14 15:45:00|9458.8|9456.8|9453.8|9451.8|9463.8|9461.8|9451.8|9449.8|249
1589471400000|2020-05-14 15:50:00|9453.3|9451.3|9473.8|9471.8|9474.8|9472.8|9448.8|9446.8|129
1589471700000|2020-05-14 15:55:00|9473.3|9471.3|9455.3|9453.3|9474.8|9472.8|9453.3|9451.3|403
1589472000000|2020-05-14 16:00:00|9455.8|9453.8|9448.3|9446.3|9461.8|9459.8|9445.8|9443.8|152
1589472300000|2020-05-14 16:05:00|9447.8|9445.8|9442.3|9440.3|9450.3|9448.3|9440.8|9438.8|190
1589472600000|2020-05-14 16:10:00|9441.8|9439.8|9448.8|9446.8|9455.8|9453.8|9438.8|9436.8|120
1589472900000|2020-05-14 16:15:00|9448.3|9446.3|9453.3|9451.3|9462.3|9460.3|9446.8|9444.8|81
1589473200000|2020-05-14 16:20:00|9452.8|9450.8|9467.3|9465.3|9469.8|9467.8|9452.8|9450.8|99
1589473500000|2020-05-14 16:25:00|9467.8|9465.8|9461.8|9459.8|9467.8|9465.8|9460.3|9458.3|65
1589473800000|2020-05-14 16:30:00|9461.3|9459.3|9468.3|9466.3|9468.8|9466.8|9460.3|9458.3|55
1589474100000|2020-05-14 16:35:00|9467.8|9465.8|9469.3|9467.3|9475.8|9473.8|9465.3|9463.3|64
1589474400000|2020-05-14 16:40:00|9469.8|9467.8|9465.8|9463.8|9473.3|9471.3|9465.3|9463.3|49
1589474700000|2020-05-14 16:45:00|9466.3|9464.3|9461.3|9459.3|9469.3|9467.3|9460.8|9458.8|110
1589475000000|2020-05-14 16:50:00|9461.8|9459.8|9486.8|9484.8|9486.8|9484.8|9459.3|9457.3|110
1589475300000|2020-05-14 16:55:00|9486.3|9484.3|9492.8|9490.8|9496.3|9494.3|9485.3|9483.3|139
1589475600000|2020-05-14 17:00:00|9493.8|9491.8|9486.8|9484.8|9498.8|9496.8|9486.8|9484.8|65
1589475900000|2020-05-14 17:05:00|9487.3|9485.3|9491.8|9489.8|9494.8|9492.8|9486.8|9484.8|47
1589476200000|2020-05-14 17:10:00|9492.3|9490.3|9494.3|9492.3|9499.3|9497.3|9489.8|9487.8|60
1589476500000|2020-05-14 17:15:00|9494.8|9492.8|9497.8|9495.8|9499.3|9497.3|9491.8|9489.8|33
1589476800000|2020-05-14 17:20:00|9497.3|9495.3|9496.3|9494.3|9502.3|9500.3|9493.8|9491.8|37
1589477100000|2020-05-14 17:25:00|9496.8|9494.8|9514.8|9512.8|9515.3|9513.3|9496.8|9494.8|116
1589477400000|2020-05-14 17:30:00|9515.3|9513.3|9513.3|9511.3|9522.8|9520.8|9509.8|9507.8|72
1589477700000|2020-05-14 17:35:00|9514.3|9512.3|9509.8|9507.8|9518.3|9516.3|9509.3|9507.3|29
1589478000000|2020-05-14 17:40:00|9510.3|9508.3|9504.8|9502.8|9512.8|9510.8|9503.8|9501.8|18
1589478300000|2020-05-14 17:45:00|9505.3|9503.3|9508.3|9506.3|9510.8|9508.8|9503.3|9501.3|17
1589478600000|2020-05-14 17:50:00|9508.8|9506.8|9499.3|9497.3|9508.8|9506.8|9499.3|9497.3|45
1589478900000|2020-05-14 17:55:00|9499.8|9497.8|9494.8|9492.8|9508.3|9506.3|9494.3|9492.3|27
1589479200000|2020-05-14 18:00:00|9495.3|9493.3|9488.3|9486.3|9496.8|9494.8|9484.8|9482.8|51
1589479500000|2020-05-14 18:05:00|9488.8|9486.8|9488.3|9486.3|9489.8|9487.8|9479.8|9477.8|23
1589479800000|2020-05-14 18:10:00|9488.8|9486.8|9496.3|9494.3|9496.3|9494.3|9487.3|9485.3|20
1589480100000|2020-05-14 18:15:00|9495.8|9493.8|9500.8|9498.8|9501.3|9499.3|9490.8|9488.8|179
1589480400000|2020-05-14 18:20:00|9501.3|9499.3|9507.8|9505.8|9508.3|9506.3|9499.3|9497.3|135
1589480700000|2020-05-14 18:25:00|9507.3|9505.3|9515.3|9513.3|9515.8|9513.8|9507.3|9505.3|83
1589481000000|2020-05-14 18:30:00|9514.8|9512.8|9510.8|9508.8|9517.8|9515.8|9510.3|9508.3|143
1589481300000|2020-05-14 18:35:00|9510.3|9508.3|9496.8|9494.8|9512.8|9510.8|9496.3|9494.3|24
1589481600000|2020-05-14 18:40:00|9497.3|9495.3|9493.3|9491.3|9503.8|9501.8|9489.3|9487.3|8
1589481900000|2020-05-14 18:45:00|9493.8|9491.8|9490.3|9488.3|9494.8|9492.8|9485.8|9483.8|14
1589482200000|2020-05-14 18:50:00|9489.8|9487.8|9498.8|9496.8|9499.8|9497.8|9486.3|9484.3|4
1589482500000|2020-05-14 18:55:00|9499.3|9497.3|9505.8|9503.8|9508.3|9506.3|9499.3|9497.3|13
1589482800000|2020-05-14 19:00:00|9506.3|9504.3|9519.3|9517.3|9519.3|9517.3|9501.3|9499.3|24
1589483100000|2020-05-14 19:05:00|9518.8|9516.8|9525.3|9523.3|9526.8|9524.8|9515.3|9513.3|13
1589483400000|2020-05-14 19:10:00|9524.8|9522.8|9524.8|9522.8|9526.8|9524.8|9515.8|9513.8|19
1589483700000|2020-05-14 19:15:00|9525.3|9523.3|9527.8|9525.8|9532.8|9530.8|9524.3|9522.3|27
1589484000000|2020-05-14 19:20:00|9527.3|9525.3|9541.3|9539.3|9544.3|9542.3|9523.3|9521.3|60
1589484300000|2020-05-14 19:25:00|9540.8|9538.8|9539.3|9537.3|9543.8|9541.8|9533.8|9531.8|63
1589484600000|2020-05-14 19:30:00|9539.8|9537.8|9530.3|9528.3|9543.3|9541.3|9529.8|9527.8|25
1589484900000|2020-05-14 19:35:00|9529.8|9527.8|9527.3|9525.3|9529.8|9527.8|9523.3|9521.3|32
1589485200000|2020-05-14 19:40:00|9530.3|9528.3|9527.8|9525.8|9530.8|9528.8|9519.8|9517.8|41
1589485500000|2020-05-14 19:45:00|9528.3|9526.3|9545.8|9543.8|9545.8|9543.8|9528.3|9526.3|17
1589485800000|2020-05-14 19:50:00|9546.3|9544.3|9549.3|9547.3|9550.8|9548.8|9545.8|9543.8|139
1589486100000|2020-05-14 19:55:00|9548.8|9546.8|9552.3|9546.3|9552.5|9547.3|9539.3|9537.3|162
1589486400000|2020-05-14 20:00:00|9552.2|9546.2|9558.5|9552.5|9564.4|9558.4|9546.4|9540.4|1
1589486700000|2020-05-14 20:05:00|9558.7|9552.7|9563|9557|9567|9561|9555.3|9549.3|0
1589487000000|2020-05-14 20:10:00|9562.9|9556.9|9549.3|9543.3|9564.5|9558.5|9547.5|9541.5|0
1589487300000|2020-05-14 20:15:00|9549|9543|9550.2|9544.2|9550.2|9544.2|9549|9543|0
1589487600000|2020-05-14 20:20:00|9550.5|9544.5|9550|9544|9550.5|9544.5|9549|9543|0
1589487900000|2020-05-14 20:25:00|9549.3|9543.3|9549.7|9543.7|9550|9544|9549|9543|0
1589488200000|2020-05-14 20:30:00|9549.6|9543.6|9550.2|9544.2|9555.6|9549.6|9542.4|9536.4|0
1589488500000|2020-05-14 20:35:00|9550.1|9544.1|9556.2|9550.2|9558.9|9552.9|9549|9543|0
1589488800000|2020-05-14 20:40:00|9556.3|9550.3|9553|9547|9558.3|9552.3|9552.9|9546.9|0
1589489100000|2020-05-14 20:45:00|9553.5|9547.5|9555.1|9549.1|9556.2|9550.2|9551.7|9545.7|0
1589489400000|2020-05-14 20:50:00|9555.6|9549.6|9552.3|9546.3|9556.8|9550.8|9551.1|9545.1|0
1589489700000|2020-05-14 20:55:00|9552.2|9546.2|9554.8|9548.8|9555.9|9549.9|9548.8|9542.8|0
1589490000000|2020-05-14 21:00:00|9554.6|9548.6|9554.6|9548.6|9555.8|9549.8|9553.9|9547.9|0
1589490300000|2020-05-14 21:05:00|9554.8|9548.8|9554.6|9548.6|9554.8|9548.8|9553.9|9547.9|0
1589490600000|2020-05-14 21:10:00|9554.4|9548.4|9556|9550|9556|9550|9554.1|9548.1|0
1589490900000|2020-05-14 21:15:00|9555.8|9549.8|9555.6|9549.6|9556.3|9550.3|9554.6|9548.6|0
1589491200000|2020-05-14 21:20:00|9554.8|9548.8|9553|9547|9555.1|9549.1|9553|9547|0
1589491500000|2020-05-14 21:25:00|9553.3|9547.3|9552.5|9546.5|9554.2|9548.2|9552|9546|0
1589491800000|2020-05-14 21:30:00|9552.3|9546.3|9552|9546|9552.5|9546.5|9551.8|9545.8|0
1589492100000|2020-05-14 21:35:00|9551.6|9545.6|9551.3|9545.3|9552|9546|9550.8|9544.8|0
1589492400000|2020-05-14 21:40:00|9551.1|9545.1|9552.3|9546.3|9552.3|9546.3|9550.8|9544.8|0
1589492700000|2020-05-14 21:45:00|9552|9546|9552|9546|9552.3|9546.3|9552|9546|0
1589493000000|2020-05-14 21:50:00|9552.3|9546.3|9553.7|9547.7|9554|9548|9551.6|9545.6|0
1589493300000|2020-05-14 21:55:00|9554.7|9548.7|9554.5|9548.5|9554.7|9548.7|9553|9547|0
1589493600000|2020-05-14 22:00:00|9553.6|9547.6|9548.8|9542.8|9554.2|9548.2|9543.4|9537.4|0
1589493900000|2020-05-14 22:05:00|9548.9|9542.9|9546.5|9540.5|9549.7|9543.7|9539.5|9533.5|0
1589494200000|2020-05-14 22:10:00|9546.8|9540.8|9554.3|9548.3|9556.3|9550.3|9545|9539|0
1589494500000|2020-05-14 22:15:00|9554.2|9548.2|9548.9|9542.9|9555.5|9549.5|9547.1|9541.1|0
1589494800000|2020-05-14 22:20:00|9548.8|9542.8|9550.7|9544.7|9556.3|9550.3|9547.1|9541.1|0
1589495100000|2020-05-14 22:25:00|9551|9545|9551|9545|9553.7|9547.7|9547.7|9541.7|0
1589495400000|2020-05-14 22:30:00|9551.1|9545.1|9543.8|9537.8|9551.6|9545.6|9541.7|9535.7|0
1589495700000|2020-05-14 22:35:00|9543.7|9537.7|9539.6|9533.6|9543.8|9537.8|9539.6|9533.6|0
1589496000000|2020-05-14 22:40:00|9539.5|9533.5|9540.5|9534.5|9545.6|9539.6|9538.4|9532.4|0
1589496300000|2020-05-14 22:45:00|9540.4|9534.4|9540.4|9534.4|9542.5|9536.5|9539.2|9533.2|0
1589496600000|2020-05-14 22:50:00|9540.3|9534.3|9545.3|9539.3|9545.6|9539.6|9540.1|9534.1|0
1589496900000|2020-05-14 22:55:00|9545|9539|9542.9|9536.9|9545|9539|9542|9536|0
1589497200000|2020-05-14 23:00:00|9543|9537|9545|9539|9545.3|9539.3|9539.9|9533.9|0
1589497500000|2020-05-14 23:05:00|9544.9|9538.9|9540.5|9534.5|9546.5|9540.5|9540.5|9534.5|0
1589497800000|2020-05-14 23:10:00|9540.6|9534.6|9545|9539|9545.6|9539.6|9540.6|9534.6|0
1589498100000|2020-05-14 23:15:00|9545.1|9539.1|9548.9|9542.9|9554.3|9548.3|9545|9539|0
1589498400000|2020-05-14 23:20:00|9549|9543|9553.7|9547.7|9554.3|9548.3|9548.9|9542.9|0
1589498700000|2020-05-14 23:25:00|9553.8|9547.8|9556.3|9550.3|9557.6|9551.6|9553.1|9547.1|0
1589499000000|2020-05-14 23:30:00|9556.4|9550.4|9563.5|9557.5|9566.8|9560.8|9556.3|9550.3|0
1589499300000|2020-05-14 23:35:00|9563.7|9557.7|9565.4|9559.4|9565.4|9559.4|9560.9|9554.9|0
1589499600000|2020-05-14 23:40:00|9565.5|9559.5|9567.7|9561.7|9568|9562|9565.4|9559.4|0
1589499900000|2020-05-14 23:45:00|9567.8|9561.8|9561.5|9555.5|9568.7|9562.7|9560.6|9554.6|0
1589500200000|2020-05-14 23:50:00|9561.4|9555.4|9565.6|9559.6|9566|9560|9560.2|9554.2|0
1589500500000|2020-05-14 23:55:00|9565.5|9559.5|9569.2|9563.2|9571.9|9565.9|9565.3|9559.3|0
1589500800000|2020-05-15 00:00:00|9569.1|9563.1|9577.1|9571.1|9579|9573|9569.1|9563.1|0
1589501100000|2020-05-15 00:05:00|9576.6|9570.6|9569.4|9563.4|9577.8|9571.8|9568.2|9562.2|0
1589501400000|2020-05-15 00:10:00|9569.3|9563.3|9570.5|9564.5|9572.5|9566.5|9568.8|9562.8|0
1589501700000|2020-05-15 00:15:00|9570.4|9564.4|9549.9|9543.9|9575.6|9569.6|9549.8|9543.8|0
1589502000000|2020-05-15 00:20:00|9550|9544|9547|9541|9558.5|9552.5|9546.5|9540.5|0
1589502300000|2020-05-15 00:25:00|9547.1|9541.1|9546.9|9540.9|9550|9544|9541.1|9535.1|0
1589502600000|2020-05-15 00:30:00|9548.1|9542.1|9554.6|9548.6|9556.3|9550.3|9543.9|9537.9|0
1589502900000|2020-05-15 00:35:00|9556.2|9550.2|9552.4|9546.4|9559.2|9553.2|9552.4|9546.4|0
1589503200000|2020-05-15 00:40:00|9552.2|9546.2|9543.5|9537.5|9552.2|9546.2|9540.6|9534.6|0
1589503500000|2020-05-15 00:45:00|9543.6|9537.6|9537.5|9531.5|9549.6|9543.6|9537.5|9531.5|0
1589503800000|2020-05-15 00:50:00|9537.4|9531.4|9543.7|9537.7|9543.9|9537.9|9534.7|9528.7|0
1589504100000|2020-05-15 00:55:00|9543.8|9537.8|9540.5|9534.5|9546.7|9540.7|9534.3|9528.3|0
1589504400000|2020-05-15 01:00:00|9540.6|9534.6|9534.4|9528.4|9546.5|9540.5|9534.3|9528.3|0
1589504700000|2020-05-15 01:05:00|9534.5|9528.5|9528.1|9522.1|9540.2|9534.2|9528|9522|0
1589505000000|2020-05-15 01:10:00|9528|9522|9522.2|9516.2|9531.1|9525.1|9522.1|9516.1|0
1589505300000|2020-05-15 01:15:00|9522.3|9516.3|9525.7|9519.7|9531.4|9525.4|9522.1|9516.1|0
1589505600000|2020-05-15 01:20:00|9525.8|9519.8|9525.6|9519.6|9528.6|9522.6|9513.3|9507.3|0
1589505900000|2020-05-15 01:25:00|9525.5|9519.5|9528.3|9522.3|9531.5|9525.5|9522.4|9516.4|0
1589506200000|2020-05-15 01:30:00|9528.5|9522.5|9534.6|9528.6|9540.4|9534.4|9528.3|9522.3|0
1589506500000|2020-05-15 01:35:00|9534.5|9528.5|9528.5|9522.5|9540.7|9534.7|9528.5|9522.5|0
1589506800000|2020-05-15 01:40:00|9528.4|9522.4|9510.2|9504.2|9531.7|9525.7|9510|9504|0
1589507100000|2020-05-15 01:45:00|9510.7|9504.7|9521.5|9515.5|9521.7|9515.7|9509.8|9503.8|0
1589507400000|2020-05-15 01:50:00|9520.3|9514.3|9519|9513|9527.7|9521.7|9512.9|9506.9|0
1589507700000|2020-05-15 01:55:00|9519.1|9513.1|9524.7|9518.7|9526.3|9520.3|9515.8|9509.8|0
1589508000000|2020-05-15 02:00:00|9525.8|9519.8|9512.3|9506.3|9534.1|9528.1|9509.4|9503.4|0
1589508300000|2020-05-15 02:05:00|9512.4|9506.4|9514.5|9508.5|9518.7|9512.7|9509.5|9503.5|0
1589508600000|2020-05-15 02:10:00|9512.8|9506.8|9503.6|9497.6|9514.3|9508.3|9500.7|9494.7|0
1589508900000|2020-05-15 02:15:00|9503.5|9497.5|9501|9495|9506.8|9500.8|9495.1|9489.1|0
1589509200000|2020-05-15 02:20:00|9500.8|9494.8|9501.5|9495.5|9503.8|9497.8|9494.9|9488.9|0
1589509500000|2020-05-15 02:25:00|9501.6|9495.6|9504.3|9498.3|9504.5|9498.5|9495.4|9489.4|0
1589509800000|2020-05-15 02:30:00|9504.4|9498.4|9516.5|9510.5|9516.6|9510.6|9502.8|9496.8|0
1589510100000|2020-05-15 02:35:00|9516.6|9510.6|9528.2|9522.2|9528.4|9522.4|9513.5|9507.5|0
1589510400000|2020-05-15 02:40:00|9528.3|9522.3|9522.3|9516.3|9528.4|9522.4|9520.6|9514.6|0
1589510700000|2020-05-15 02:45:00|9522.2|9516.2|9525.5|9519.5|9528.9|9522.9|9519.2|9513.2|0
1589511000000|2020-05-15 02:50:00|9525.4|9519.4|9525.6|9519.6|9531.6|9525.6|9522.6|9516.6|0
1589511300000|2020-05-15 02:55:00|9525.5|9519.5|9526|9520|9535|9529|9521.1|9515.1|0
1589511600000|2020-05-15 03:00:00|9526.1|9520.1|9519.8|9513.8|9526.2|9520.2|9518.5|9512.5|0
1589511900000|2020-05-15 03:05:00|9519.9|9513.9|9517|9511|9522.9|9516.9|9517|9511|0
1589512200000|2020-05-15 03:10:00|9517.1|9511.1|9510.5|9504.5|9519.8|9513.8|9507.2|9501.2|0
1589512500000|2020-05-15 03:15:00|9511|9505|9510.6|9504.6|9516.6|9510.6|9510.5|9504.5|0
1589512800000|2020-05-15 03:20:00|9511.2|9505.2|9513.7|9507.7|9515|9509|9507.5|9501.5|0
1589513100000|2020-05-15 03:25:00|9513.8|9507.8|9525.8|9519.8|9525.9|9519.9|9513.6|9507.6|0
1589513400000|2020-05-15 03:30:00|9525.7|9519.7|9519.9|9513.9|9528.9|9522.9|9517.2|9511.2|0
1589513700000|2020-05-15 03:35:00|9519.8|9513.8|9519.8|9513.8|9522.9|9516.9|9516.8|9510.8|0
1589514000000|2020-05-15 03:40:00|9519.7|9513.7|9525.8|9519.8|9526.1|9520.1|9519.7|9513.7|0
1589514300000|2020-05-15 03:45:00|9525.9|9519.9|9529.2|9523.2|9532.2|9526.2|9525.8|9519.8|0
1589514600000|2020-05-15 03:50:00|9529.1|9523.1|9529.1|9523.1|9532|9526|9525.8|9519.8|0
1589514900000|2020-05-15 03:55:00|9529.2|9523.2|9539.6|9533.6|9541.2|9535.2|9529.1|9523.1|0
1589515200000|2020-05-15 04:00:00|9540.2|9534.2|9541.1|9535.1|9547.7|9541.7|9538.2|9532.2|0
1589515500000|2020-05-15 04:05:00|9541.2|9535.2|9541.2|9535.2|9544.3|9538.3|9538|9532|0
1589515800000|2020-05-15 04:10:00|9541.1|9535.1|9541.3|9535.3|9547.1|9541.1|9535.1|9529.1|0
1589516100000|2020-05-15 04:15:00|9541.9|9535.9|9538.1|9532.1|9544.1|9538.1|9534.9|9528.9|0
1589516400000|2020-05-15 04:20:00|9538|9532|9543.9|9537.9|9544|9538|9538|9532|0
1589516700000|2020-05-15 04:25:00|9544|9538|9537.4|9531.4|9544|9538|9534.5|9528.5|0
1589517000000|2020-05-15 04:30:00|9537.5|9531.5|9546.7|9540.7|9546.9|9540.9|9534.6|9528.6|0
1589517300000|2020-05-15 04:35:00|9546.8|9540.8|9544|9538|9547.1|9541.1|9541.1|9535.1|0
1589517600000|2020-05-15 04:40:00|9543.9|9537.9|9547|9541|9550|9544|9543.9|9537.9|0
1589517900000|2020-05-15 04:45:00|9546.9|9540.9|9556.1|9550.1|9556.2|9550.2|9540.8|9534.8|0
1589518200000|2020-05-15 04:50:00|9556.2|9550.2|9553.1|9547.1|9559.2|9553.2|9550|9544|0
1589518500000|2020-05-15 04:55:00|9553|9547|9553|9547|9553.1|9547.1|9549.9|9543.9|0
1589518800000|2020-05-15 05:00:00|9552.9|9546.9|9562.3|9556.3|9562.3|9556.3|9550|9544|0
1589519100000|2020-05-15 05:05:00|9562.4|9556.4|9558.9|9552.9|9565.6|9559.6|9556.2|9550.2|0
1589519400000|2020-05-15 05:10:00|9559|9553|9559.2|9553.2|9560.5|9554.5|9555.9|9549.9|0
1589519700000|2020-05-15 05:15:00|9559.3|9553.3|9562.1|9556.1|9562.2|9556.2|9555.8|9549.8|0
1589520000000|2020-05-15 05:20:00|9562|9556|9555.9|9549.9|9562.1|9556.1|9555.8|9549.8|0
1589520300000|2020-05-15 05:25:00|9556.5|9550.5|9549.8|9543.8|9560.4|9554.4|9549.6|9543.6|0
1589520600000|2020-05-15 05:30:00|9549.9|9543.9|9562|9556|9562.3|9556.3|9549.8|9543.8|0
1589520900000|2020-05-15 05:35:00|9561.9|9555.9|9553|9547|9562.1|9556.1|9552.9|9546.9|0
1589521200000|2020-05-15 05:40:00|9552.9|9546.9|9555.7|9549.7|9558.7|9552.7|9552.7|9546.7|0
1589521500000|2020-05-15 05:45:00|9555.6|9549.6|9558.4|9552.4|9561.3|9555.3|9552.6|9546.6|0
1589521800000|2020-05-15 05:50:00|9558.3|9552.3|9552.6|9546.6|9558.5|9552.5|9552.5|9546.5|0
1589522100000|2020-05-15 05:55:00|9552.5|9546.5|9543.4|9537.4|9552.6|9546.6|9543.1|9537.1|0
1589522400000|2020-05-15 06:00:00|9540.3|9538.3|9548.8|9546.8|9550.3|9548.3|9536.8|9534.8|91
1589522700000|2020-05-15 06:05:00|9548.3|9546.3|9538.8|9536.8|9548.3|9546.3|9528.3|9526.3|88
1589523000000|2020-05-15 06:10:00|9539.3|9537.3|9538.8|9536.8|9540.8|9538.8|9533.8|9531.8|66
1589523300000|2020-05-15 06:15:00|9537.3|9535.3|9543.3|9541.3|9545.3|9543.3|9536.8|9534.8|72
1589523600000|2020-05-15 06:20:00|9543.8|9541.8|9539.8|9537.8|9547.3|9545.3|9535.3|9533.3|79
1589523900000|2020-05-15 06:25:00|9541.3|9539.3|9545.8|9543.8|9547.8|9545.8|9541.3|9539.3|43
1589524200000|2020-05-15 06:30:00|9545.3|9543.3|9541.8|9539.8|9546.8|9544.8|9538.8|9536.8|74
1589524500000|2020-05-15 06:35:00|9539.8|9537.8|9540.8|9538.8|9543.3|9541.3|9535.8|9533.8|175
1589524800000|2020-05-15 06:40:00|9541.3|9539.3|9540.3|9538.3|9543.8|9541.8|9538.3|9536.3|48
1589525100000|2020-05-15 06:45:00|9539.8|9537.8|9542.8|9540.8|9545.3|9543.3|9537.8|9535.8|58
1589525400000|2020-05-15 06:50:00|9542.3|9540.3|9540.3|9538.3|9544.8|9542.8|9530.8|9528.8|270
1589525700000|2020-05-15 06:55:00|9540.8|9538.8|9539.3|9537.3|9548.3|9546.3|9536.8|9534.8|420
1589526000000|2020-05-15 07:00:00|9540.8|9538.8|9565.8|9563.8|9568.8|9566.8|9535.8|9533.8|1839
1589526300000|2020-05-15 07:05:00|9566.3|9564.3|9583.8|9581.8|9592.3|9590.3|9557.3|9555.3|828
1589526600000|2020-05-15 07:10:00|9583.3|9581.3|9581.3|9579.3|9591.8|9589.8|9576.8|9574.8|404
1589526900000|2020-05-15 07:15:00|9581.8|9579.8|9573.3|9571.3|9585.8|9583.8|9571.8|9569.8|366
1589527200000|2020-05-15 07:20:00|9572.8|9570.8|9570.8|9568.8|9575.3|9573.3|9566.3|9564.3|299
1589527500000|2020-05-15 07:25:00|9570.3|9568.3|9558.3|9556.3|9572.8|9570.8|9556.3|9554.3|295
1589527800000|2020-05-15 07:30:00|9557.8|9555.8|9551.3|9549.3|9557.8|9555.8|9540.8|9538.8|741
1589528100000|2020-05-15 07:35:00|9550.3|9548.3|9568.8|9566.8|9568.8|9566.8|9550.3|9548.3|280
1589528400000|2020-05-15 07:40:00|9568.3|9566.3|9564.8|9562.8|9570.8|9568.8|9562.8|9560.8|223
1589528700000|2020-05-15 07:45:00|9565.3|9563.3|9557.3|9555.3|9567.3|9565.3|9555.8|9553.8|135
1589529000000|2020-05-15 07:50:00|9557.8|9555.8|9566.3|9564.3|9566.3|9564.3|9552.8|9550.8|261
1589529300000|2020-05-15 07:55:00|9565.8|9563.8|9558.8|9556.8|9567.8|9565.8|9554.8|9552.8|296
1589529600000|2020-05-15 08:00:00|9558.3|9556.3|9548.8|9546.8|9558.3|9556.3|9542.8|9540.8|251
1589529900000|2020-05-15 08:05:00|9548.3|9546.3|9534.3|9532.3|9548.3|9546.3|9530.8|9528.8|350
1589530200000|2020-05-15 08:10:00|9533.8|9531.8|9533.8|9531.8|9536.8|9534.8|9525.8|9523.8|160
1589530500000|2020-05-15 08:15:00|9533.3|9531.3|9536.8|9534.8|9536.8|9534.8|9526.8|9524.8|252
1589530800000|2020-05-15 08:20:00|9537.3|9535.3|9531.8|9529.8|9538.8|9536.8|9528.8|9526.8|110
1589531100000|2020-05-15 08:25:00|9531.3|9529.3|9526.8|9524.8|9532.8|9530.8|9523.3|9521.3|200
1589531400000|2020-05-15 08:30:00|9527.8|9525.8|9531.8|9529.8|9535.8|9533.8|9527.8|9525.8|92
1589531700000|2020-05-15 08:35:00|9532.3|9530.3|9525.8|9523.8|9536.3|9534.3|9523.3|9521.3|128
1589532000000|2020-05-15 08:40:00|9525.3|9523.3|9536.3|9534.3|9536.3|9534.3|9522.8|9520.8|94
1589532300000|2020-05-15 08:45:00|9535.8|9533.8|9534.8|9532.8|9536.8|9534.8|9527.3|9525.3|205
1589532600000|2020-05-15 08:50:00|9534.3|9532.3|9540.8|9538.8|9543.3|9541.3|9532.8|9530.8|111
1589532900000|2020-05-15 08:55:00|9541.3|9539.3|9544.3|9542.3|9545.8|9543.8|9538.8|9536.8|106
1589533200000|2020-05-15 09:00:00|9544.8|9542.8|9556.8|9554.8|9559.3|9557.3|9543.3|9541.3|235
1589533500000|2020-05-15 09:05:00|9557.3|9555.3|9567.8|9565.8|9568.3|9566.3|9555.8|9553.8|1129
1589533800000|2020-05-15 09:10:00|9568.3|9566.3|9564.8|9562.8|9573.8|9571.8|9564.3|9562.3|808
1589534100000|2020-05-15 09:15:00|9565.3|9563.3|9567.8|9565.8|9567.8|9565.8|9561.8|9559.8|233
1589534400000|2020-05-15 09:20:00|9568.3|9566.3|9560.8|9558.8|9568.8|9566.8|9556.3|9554.3|172
1589534700000|2020-05-15 09:25:00|9560.3|9558.3|9564.8|9562.8|9564.8|9562.8|9558.8|9556.8|155
1589535000000|2020-05-15 09:30:00|9565.3|9563.3|9561.8|9559.8|9568.3|9566.3|9556.8|9554.8|133
1589535300000|2020-05-15 09:35:00|9561.3|9559.3|9557.3|9555.3|9563.8|9561.8|9552.8|9550.8|189
1589535600000|2020-05-15 09:40:00|9556.8|9554.8|9553.8|9551.8|9558.8|9556.8|9552.8|9550.8|196
1589535900000|2020-05-15 09:45:00|9552.8|9550.8|9556.8|9554.8|9561.3|9559.3|9551.8|9549.8|226
1589536200000|2020-05-15 09:50:00|9557.3|9555.3|9552.3|9550.3|9562.8|9560.8|9550.8|9548.8|174
1589536500000|2020-05-15 09:55:00|9551.8|9549.8|9553.3|9551.3|9557.3|9555.3|9547.3|9545.3|164
1589536800000|2020-05-15 10:00:00|9553.8|9551.8|9550.3|9548.3|9554.8|9552.8|9547.3|9545.3|97
1589537100000|2020-05-15 10:05:00|9551.3|9549.3|9560.8|9558.8|9560.8|9558.8|9550.3|9548.3|100
1589537400000|2020-05-15 10:10:00|9560.3|9558.3|9557.3|9555.3|9561.8|9559.8|9554.8|9552.8|60
1589537700000|2020-05-15 10:15:00|9557.8|9555.8|9550.8|9548.8|9559.3|9557.3|9550.8|9548.8|77
1589538000000|2020-05-15 10:20:00|9551.3|9549.3|9549.3|9547.3|9551.8|9549.8|9546.8|9544.8|57
1589538300000|2020-05-15 10:25:00|9549.8|9547.8|9544.8|9542.8|9551.3|9549.3|9543.8|9541.8|64
1589538600000|2020-05-15 10:30:00|9545.3|9543.3|9525.4|9523.4|9545.3|9543.3|9524.4|9522.4|358
1589538900000|2020-05-15 10:35:00|9524.9|9522.9|9519.4|9517.4|9526.9|9524.9|9518.4|9516.4|354
1589539200000|2020-05-15 10:40:00|9518.9|9516.9|9530.4|9528.4|9530.9|9528.9|9513.9|9511.9|276
1589539500000|2020-05-15 10:45:00|9530.9|9528.9|9532.9|9530.9|9537.4|9535.4|9526.4|9524.4|95
1589539800000|2020-05-15 10:50:00|9532.4|9530.4|9525.4|9523.4|9535.9|9533.9|9524.4|9522.4|120
1589540100000|2020-05-15 10:55:00|9524.9|9522.9|9519.9|9517.9|9528.9|9526.9|9515.4|9513.4|183
1589540400000|2020-05-15 11:00:00|9520.4|9518.4|9501.4|9499.4|9520.9|9518.9|9497.4|9495.4|647
1589540700000|2020-05-15 11:05:00|9500.9|9498.9|9500.9|9498.9|9505.4|9503.4|9492.4|9490.4|378
1589541000000|2020-05-15 11:10:00|9500.4|9498.4|9513.4|9511.4|9516.4|9514.4|9496.9|9494.9|196
1589541300000|2020-05-15 11:15:00|9513.9|9511.9|9520.4|9518.4|9524.4|9522.4|9512.4|9510.4|145
1589541600000|2020-05-15 11:20:00|9520.9|9518.9|9519.7|9517.7|9521.4|9519.4|9508|9506|161
1589541900000|2020-05-15 11:25:00|9519.2|9517.2|9513.5|9511.5|9519.7|9517.7|9512.5|9510.5|349
1589542200000|2020-05-15 11:30:00|9513|9511|9496.5|9494.5|9513.5|9511.5|9494.5|9492.5|176
1589542500000|2020-05-15 11:35:00|9497|9495|9489.3|9487.3|9500|9498|9489.3|9487.3|93
1589542800000|2020-05-15 11:40:00|9489.4|9487.4|9476.9|9474.9|9489.4|9487.4|9475.4|9473.4|244
1589543100000|2020-05-15 11:45:00|9476.4|9474.4|9478.9|9476.9|9480.4|9478.4|9473.4|9471.4|165
1589543400000|2020-05-15 11:50:00|9479.4|9477.4|9484.4|9482.4|9486.4|9484.4|9475.9|9473.9|143
1589543700000|2020-05-15 11:55:00|9485.4|9483.4|9486.4|9484.4|9489.9|9487.9|9480.9|9478.9|180
1589544000000|2020-05-15 12:00:00|9485.9|9483.9|9484.9|9482.9|9487.4|9485.4|9479.4|9477.4|183
1589544300000|2020-05-15 12:05:00|9484.4|9482.4|9503.9|9501.9|9505.9|9503.9|9481.9|9479.9|238
1589544600000|2020-05-15 12:10:00|9503.4|9501.4|9508.9|9506.9|9511.9|9509.9|9500.9|9498.9|323
1589544900000|2020-05-15 12:15:00|9508.4|9506.4|9513.9|9511.9|9515.4|9513.4|9504.9|9502.9|206
1589545200000|2020-05-15 12:20:00|9514.4|9512.4|9514.4|9512.4|9520.4|9518.4|9513.4|9511.4|229
1589545500000|2020-05-15 12:25:00|9514.9|9512.9|9505.4|9503.4|9514.9|9512.9|9505.4|9503.4|155
1589545800000|2020-05-15 12:30:00|9504.9|9502.9|9494.9|9492.9|9504.9|9502.9|9492.9|9490.9|205
1589546100000|2020-05-15 12:35:00|9494.4|9492.4|9495.4|9493.4|9500.9|9498.9|9490.9|9488.9|175
1589546400000|2020-05-15 12:40:00|9494.9|9492.9|9487.9|9485.9|9500.9|9498.9|9484.9|9482.9|266
1589546700000|2020-05-15 12:45:00|9488.4|9486.4|9485.9|9483.9|9493.9|9491.9|9482.9|9480.9|294
1589547000000|2020-05-15 12:50:00|9485.4|9483.4|9498.4|9496.4|9500.4|9498.4|9481.9|9479.9|222
1589547300000|2020-05-15 12:55:00|9498.9|9496.9|9509.4|9507.4|9509.4|9507.4|9498.4|9496.4|186
1589547600000|2020-05-15 13:00:00|9509.9|9507.9|9500.4|9498.4|9512.9|9510.9|9499.4|9497.4|307
1589547900000|2020-05-15 13:05:00|9499.9|9497.9|9492.4|9490.4|9503.4|9501.4|9492.4|9490.4|225
1589548200000|2020-05-15 13:10:00|9492.9|9490.9|9494.9|9492.9|9497.4|9495.4|9487.9|9485.9|239
1589548500000|2020-05-15 13:15:00|9495.4|9493.4|9490.9|9488.9|9502.4|9500.4|9489.9|9487.9|264
1589548800000|2020-05-15 13:20:00|9491.4|9489.4|9497.4|9495.4|9499.9|9497.9|9490.4|9488.4|146
1589549100000|2020-05-15 13:25:00|9497.9|9495.9|9493.4|9491.4|9498.9|9496.9|9487.9|9485.9|144
1589549400000|2020-05-15 13:30:00|9492.9|9490.9|9491.4|9489.4|9507.9|9505.9|9488.9|9486.9|616
1589549700000|2020-05-15 13:35:00|9490.4|9488.4|9506.4|9504.4|9507.4|9505.4|9485.9|9483.9|526
1589550000000|2020-05-15 13:40:00|9505.9|9503.9|9516.4|9514.4|9521.9|9519.9|9501.9|9499.9|499
1589550300000|2020-05-15 13:45:00|9517.4|9515.4|9517.9|9515.9|9520.4|9518.4|9510.4|9508.4|334
1589550600000|2020-05-15 13:50:00|9518.4|9516.4|9532.4|9530.4|9534.9|9532.9|9518.4|9516.4|453
1589550900000|2020-05-15 13:55:00|9532.9|9530.9|9526.4|9524.4|9534.4|9532.4|9524.9|9522.9|246
1589551200000|2020-05-15 14:00:00|9527.9|9525.9|9518.4|9516.4|9536.9|9534.9|9518.4|9516.4|633
1589551500000|2020-05-15 14:05:00|9519.4|9517.4|9525.4|9523.4|9527.4|9525.4|9517.9|9515.9|285
1589551800000|2020-05-15 14:10:00|9524.8|9522.8|9536.8|9534.8|9539.8|9537.8|9522.3|9520.3|389
1589552100000|2020-05-15 14:15:00|9536.3|9534.3|9530.8|9528.8|9542.3|9540.3|9530.3|9528.3|553
1589552400000|2020-05-15 14:20:00|9530.3|9528.3|9514.8|9512.8|9534.8|9532.8|9514.3|9512.3|478
1589552700000|2020-05-15 14:25:00|9514.3|9512.3|9512.8|9510.8|9520.3|9518.3|9509.8|9507.8|263
1589553000000|2020-05-15 14:30:00|9512.3|9510.3|9504.8|9502.8|9518.8|9516.8|9504.3|9502.3|334
1589553300000|2020-05-15 14:35:00|9504.3|9502.3|9508.8|9506.8|9512.8|9510.8|9497.8|9495.8|513
1589553600000|2020-05-15 14:40:00|9509.3|9507.3|9505.3|9503.3|9510.3|9508.3|9501.8|9499.8|149
1589553900000|2020-05-15 14:45:00|9504.8|9502.8|9504.8|9502.8|9511.3|9509.3|9499.8|9497.8|305
1589554200000|2020-05-15 14:50:00|9505.3|9503.3|9495.8|9493.8|9508.8|9506.8|9494.8|9492.8|411
1589554500000|2020-05-15 14:55:00|9496.3|9494.3|9498.8|9496.8|9501.3|9499.3|9491.8|9489.8|351
1589554800000|2020-05-15 15:00:00|9499.3|9497.3|9486.8|9484.8|9500.3|9498.3|9481.3|9479.3|425
1589555100000|2020-05-15 15:05:00|9486.3|9484.3|9489.3|9487.3|9489.8|9487.8|9481.8|9479.8|484
1589555400000|2020-05-15 15:10:00|9489.8|9487.8|9485.3|9483.3|9489.8|9487.8|9480.3|9478.3|343
1589555700000|2020-05-15 15:15:00|9484.8|9482.8|9489.3|9487.3|9491.3|9489.3|9481.8|9479.8|595
1589556000000|2020-05-15 15:20:00|9489.8|9487.8|9482.8|9480.8|9494.3|9492.3|9482.3|9480.3|746
1589556300000|2020-05-15 15:25:00|9483.3|9481.3|9482.8|9480.8|9494.3|9492.3|9481.3|9479.3|1761
1589556600000|2020-05-15 15:30:00|9481.8|9479.8|9498.3|9496.3|9505.8|9503.8|9481.8|9479.8|1378
1589556900000|2020-05-15 15:35:00|9498.8|9496.8|9490.3|9488.3|9502.8|9500.8|9488.3|9486.3|247
1589557200000|2020-05-15 15:40:00|9489.8|9487.8|9475.3|9473.3|9493.3|9491.3|9469.8|9467.8|453
1589557500000|2020-05-15 15:45:00|9475.8|9473.8|9468.3|9466.3|9478.8|9476.8|9464.8|9462.8|73
1589557800000|2020-05-15 15:50:00|9467.3|9465.3|9470.8|9468.8|9476.8|9474.8|9467.3|9465.3|91
1589558100000|2020-05-15 15:55:00|9471.3|9469.3|9481.8|9479.8|9481.8|9479.8|9471.3|9469.3|80
1589558400000|2020-05-15 16:00:00|9481.3|9479.3|9487.8|9485.8|9489.8|9487.8|9477.8|9475.8|216
1589558700000|2020-05-15 16:05:00|9488.3|9486.3|9497.8|9495.8|9497.8|9495.8|9486.3|9484.3|40
1589559000000|2020-05-15 16:10:00|9497.3|9495.3|9484.8|9482.8|9498.8|9496.8|9482.8|9480.8|216
1589559300000|2020-05-15 16:15:00|9485.3|9483.3|9488.8|9486.8|9489.3|9487.3|9480.8|9478.8|64
1589559600000|2020-05-15 16:20:00|9489.3|9487.3|9503.3|9501.3|9503.8|9501.8|9489.3|9487.3|110
1589559900000|2020-05-15 16:25:00|9502.8|9500.8|9500.3|9498.3|9507.3|9505.3|9498.3|9496.3|70
1589560200000|2020-05-15 16:30:00|9499.8|9497.8|9501.8|9499.8|9501.8|9499.8|9494.3|9492.3|33
1589560500000|2020-05-15 16:35:00|9502.3|9500.3|9496.8|9494.8|9502.8|9500.8|9492.3|9490.3|48
1589560800000|2020-05-15 16:40:00|9496.3|9494.3|9495.8|9493.8|9505.8|9503.8|9494.3|9492.3|78
1589561100000|2020-05-15 16:45:00|9495.3|9493.3|9491.3|9489.3|9498.8|9496.8|9485.3|9483.3|35
1589561400000|2020-05-15 16:50:00|9490.8|9488.8|9498.8|9496.8|9500.8|9498.8|9490.3|9488.3|22
1589561700000|2020-05-15 16:55:00|9498.3|9496.3|9493.8|9491.8|9498.8|9496.8|9486.8|9484.8|21
1589562000000|2020-05-15 17:00:00|9494.8|9492.8|9501.8|9499.8|9505.8|9503.8|9494.3|9492.3|24
1589562300000|2020-05-15 17:05:00|9501.3|9499.3|9499.8|9497.8|9503.8|9501.8|9496.3|9494.3|6
1589562600000|2020-05-15 17:10:00|9500.3|9498.3|9513.8|9511.8|9514.8|9512.8|9500.3|9498.3|17
1589562900000|2020-05-15 17:15:00|9513.3|9511.3|9504.8|9502.8|9513.8|9511.8|9503.3|9501.3|23
1589563200000|2020-05-15 17:20:00|9504.3|9502.3|9505.3|9503.3|9507.3|9505.3|9503.3|9501.3|2
1589563500000|2020-05-15 17:25:00|9505.8|9503.8|9508.3|9506.3|9511.3|9509.3|9503.3|9501.3|6
1589563800000|2020-05-15 17:30:00|9507.8|9505.8|9505.3|9503.3|9507.8|9505.8|9501.3|9499.3|0
1589564100000|2020-05-15 17:35:00|9504.8|9502.8|9506.3|9504.3|9511.8|9509.8|9500.3|9498.3|12
1589564400000|2020-05-15 17:40:00|9505.8|9503.8|9501.8|9499.8|9507.8|9505.8|9499.3|9497.3|4
1589564700000|2020-05-15 17:45:00|9501.3|9499.3|9496.3|9494.3|9503.8|9501.8|9494.3|9492.3|2
1589565000000|2020-05-15 17:50:00|9496.8|9494.8|9507.8|9505.8|9508.3|9506.3|9495.8|9493.8|6
1589565300000|2020-05-15 17:55:00|9507.3|9505.3|9509.3|9507.3|9509.8|9507.8|9507.3|9505.3|4
1589565600000|2020-05-15 18:00:00|9509.8|9507.8|9526.3|9524.3|9529.3|9527.3|9509.8|9507.8|44
1589565900000|2020-05-15 18:05:00|9525.8|9523.8|9520.3|9518.3|9527.3|9525.3|9520.3|9518.3|11
1589566200000|2020-05-15 18:10:00|9519.8|9517.8|9516.8|9514.8|9523.3|9521.3|9514.8|9512.8|40
1589566500000|2020-05-15 18:15:00|9517.3|9515.3|9521.8|9519.8|9526.3|9524.3|9517.3|9515.3|9
1589566800000|2020-05-15 18:20:00|9522.3|9520.3|9528.3|9526.3|9531.3|9529.3|9519.8|9517.8|31
1589567100000|2020-05-15 18:25:00|9528.8|9526.8|9533.8|9531.8|9534.8|9532.8|9526.8|9524.8|27
1589567400000|2020-05-15 18:30:00|9534.3|9532.3|9520.3|9518.3|9534.8|9532.8|9519.3|9517.3|11
1589567700000|2020-05-15 18:35:00|9519.8|9517.8|9517.3|9515.3|9522.8|9520.8|9511.8|9509.8|6
1589568000000|2020-05-15 18:40:00|9517.8|9515.8|9515.3|9513.3|9518.3|9516.3|9514.3|9512.3|9
1589568300000|2020-05-15 18:45:00|9515.8|9513.8|9522.3|9520.3|9524.3|9522.3|9514.8|9512.8|4
1589568600000|2020-05-15 18:50:00|9521.8|9519.8|9519.3|9517.3|9524.8|9522.8|9519.3|9517.3|8
1589568900000|2020-05-15 18:55:00|9519.8|9517.8|9505.3|9503.3|9520.3|9518.3|9504.8|9502.8|6
1589569200000|2020-05-15 19:00:00|9505.8|9503.8|9512.3|9510.3|9517.3|9515.3|9501.8|9499.8|7
1589569500000|2020-05-15 19:05:00|9512.8|9510.8|9514.8|9512.8|9517.3|9515.3|9512.8|9510.8|12
1589569800000|2020-05-15 19:10:00|9515.3|9513.3|9509.3|9507.3|9515.3|9513.3|9507.8|9505.8|8
1589570100000|2020-05-15 19:15:00|9508.8|9506.8|9508.8|9506.8|9511.8|9509.8|9504.8|9502.8|11
1589570400000|2020-05-15 19:20:00|9509.3|9507.3|9506.8|9504.8|9514.3|9512.3|9506.3|9504.3|21
1589570700000|2020-05-15 19:25:00|9509.3|9507.3|9508.3|9506.3|9515.3|9513.3|9506.3|9504.3|60
1589571000000|2020-05-15 19:30:00|9507.8|9505.8|9509.3|9507.3|9512.8|9510.8|9507.3|9505.3|50
1589571300000|2020-05-15 19:35:00|9509.8|9507.8|9492.3|9490.3|9512.3|9510.3|9492.3|9490.3|36
1589571600000|2020-05-15 19:40:00|9492.8|9490.8|9492.3|9490.3|9492.8|9490.8|9488.3|9486.3|55
1589571900000|2020-05-15 19:45:00|9491.8|9489.8|9509.8|9507.8|9509.8|9507.8|9490.8|9488.8|80
1589572200000|2020-05-15 19:50:00|9509.3|9507.3|9511.3|9509.3|9514.3|9512.3|9503.3|9501.3|148
1589572500000|2020-05-15 19:55:00|9511.8|9509.8|9515.6|9509.6|9520.1|9517.3|9510.8|9505.9|163
1589752800000|2020-05-17 22:00:00|9508.7|9502.7|9496.2|9490.2|9511.9|9505.9|9493.7|9487.7|0
1589753100000|2020-05-17 22:05:00|9496.4|9490.4|9502|9496|9505.6|9499.6|9493.7|9487.7|0
1589753400000|2020-05-17 22:10:00|9501.7|9495.7|9501.7|9495.7|9504.8|9498.8|9497.6|9491.6|0
1589753700000|2020-05-17 22:15:00|9501.6|9495.6|9499.7|9493.7|9501.7|9495.7|9494.6|9488.6|0
1589754000000|2020-05-17 22:20:00|9499.6|9493.6|9508.1|9502.1|9508.1|9502.1|9499.1|9493.1|0
1589754300000|2020-05-17 22:25:00|9508.2|9502.2|9508.9|9502.9|9512|9506|9505.6|9499.6|0
1589754600000|2020-05-17 22:30:00|9509|9503|9504.3|9498.3|9510.1|9504.1|9501|9495|0
1589754900000|2020-05-17 22:35:00|9504.4|9498.4|9510|9504|9511.5|9505.5|9504.3|9498.3|0
1589755200000|2020-05-17 22:40:00|9509.9|9503.9|9512.9|9506.9|9515.4|9509.4|9509.7|9503.7|0
1589755500000|2020-05-17 22:45:00|9513.1|9507.1|9538.4|9532.4|9538.4|9532.4|9513.1|9507.1|0
1589755800000|2020-05-17 22:50:00|9538.3|9532.3|9541|9535|9551.2|9545.2|9532.4|9526.4|0
1589756100000|2020-05-17 22:55:00|9541.3|9535.3|9540.4|9534.4|9549.4|9543.4|9537.7|9531.7|0
1589756400000|2020-05-17 23:00:00|9540.5|9534.5|9550.9|9544.9|9554.2|9548.2|9538.3|9532.3|0
1589756700000|2020-05-17 23:05:00|9551.2|9545.2|9549.7|9543.7|9552.1|9546.1|9543.1|9537.1|0
1589757000000|2020-05-17 23:10:00|9549.8|9543.8|9546.4|9540.4|9550.3|9544.3|9544.6|9538.6|0
1589757300000|2020-05-17 23:15:00|9546.2|9540.2|9553|9547|9554.2|9548.2|9543.1|9537.1|0
1589757600000|2020-05-17 23:20:00|9552.8|9546.8|9557.5|9551.5|9560.1|9554.1|9549.7|9543.7|0
1589757900000|2020-05-17 23:25:00|9557.6|9551.6|9553.6|9547.6|9558.9|9552.9|9552.7|9546.7|0
1589758200000|2020-05-17 23:30:00|9553.7|9547.7|9550.3|9544.3|9554.2|9548.2|9544|9538|0
1589758500000|2020-05-17 23:35:00|9550.4|9544.4|9545.2|9539.2|9551.2|9545.2|9544.9|9538.9|0
1589758800000|2020-05-17 23:40:00|9545.3|9539.3|9547|9541|9551.2|9545.2|9545.3|9539.3|0
1589759100000|2020-05-17 23:45:00|9546.9|9540.9|9548.4|9542.4|9552.9|9546.9|9543.9|9537.9|0
1589759400000|2020-05-17 23:50:00|9548.5|9542.5|9554.3|9548.3|9555.5|9549.5|9548.5|9542.5|0
1589759700000|2020-05-17 23:55:00|9554.4|9548.4|9548.4|9542.4|9554.9|9548.9|9548.4|9542.4|0
1589760000000|2020-05-18 00:00:00|9548.5|9542.5|9542.7|9536.7|9551.1|9545.1|9540.6|9534.6|0
1589760300000|2020-05-18 00:05:00|9542.5|9536.5|9546|9540|9548.1|9542.1|9540.6|9534.6|0
1589760600000|2020-05-18 00:10:00|9545.8|9539.8|9543.9|9537.9|9547.8|9541.8|9540.6|9534.6|0
1589760900000|2020-05-18 00:15:00|9543.8|9537.8|9573.1|9567.1|9573.2|9567.2|9542|9536|0
1589761200000|2020-05-18 00:20:00|9573|9567|9575.8|9569.8|9578.6|9572.6|9570.2|9564.2|0
1589761500000|2020-05-18 00:25:00|9575.7|9569.7|9576.2|9570.2|9582.1|9576.1|9572.9|9566.9|0
1589761800000|2020-05-18 00:30:00|9576.1|9570.1|9576.2|9570.2|9579.2|9573.2|9572.7|9566.7|0
1589762100000|2020-05-18 00:35:00|9576.3|9570.3|9573|9567|9577.6|9571.6|9572.9|9566.9|0
1589762400000|2020-05-18 00:40:00|9572.9|9566.9|9573|9567|9576.1|9570.1|9572.8|9566.8|0
1589762700000|2020-05-18 00:45:00|9573.1|9567.1|9572.7|9566.7|9573.2|9567.2|9570.2|9564.2|0
1589763000000|2020-05-18 00:50:00|9572.6|9566.6|9569.6|9563.6|9575.6|9569.6|9569.3|9563.3|0
1589763300000|2020-05-18 00:55:00|9569.5|9563.5|9572.9|9566.9|9578.6|9572.6|9569.5|9563.5|0
1589763600000|2020-05-18 01:00:00|9573|9567|9579|9573|9579.1|9573.1|9572.9|9566.9|0
1589763900000|2020-05-18 01:05:00|9579.1|9573.1|9576.1|9570.1|9579.4|9573.4|9576.1|9570.1|0
1589764200000|2020-05-18 01:10:00|9576.2|9570.2|9579|9573|9579.3|9573.3|9576.1|9570.1|0
1589764500000|2020-05-18 01:15:00|9579.1|9573.1|9582.5|9576.5|9583.1|9577.1|9579.1|9573.1|0
1589764800000|2020-05-18 01:20:00|9582.6|9576.6|9577.8|9571.8|9585.8|9579.8|9577.7|9571.7|0
1589765100000|2020-05-18 01:25:00|9577.9|9571.9|9578.6|9572.6|9580.6|9574.6|9576.4|9570.4|0
1589765400000|2020-05-18 01:30:00|9578.5|9572.5|9578.4|9572.4|9578.9|9572.9|9576.8|9570.8|0
1589765700000|2020-05-18 01:35:00|9578.3|9572.3|9578.8|9572.8|9578.9|9572.9|9572.4|9566.4|0
1589766000000|2020-05-18 01:40:00|9578.7|9572.7|9581.8|9575.8|9586.2|9580.2|9578.6|9572.6|0
1589766300000|2020-05-18 01:45:00|9581.9|9575.9|9584.2|9578.2|9590.3|9584.3|9581.4|9575.4|0
1589766600000|2020-05-18 01:50:00|9584.3|9578.3|9584.2|9578.2|9587.2|9581.2|9578.3|9572.3|0
1589766900000|2020-05-18 01:55:00|9584.3|9578.3|9589.8|9583.8|9593.1|9587.1|9584.3|9578.3|0
1589767200000|2020-05-18 02:00:00|9589.7|9583.7|9592.5|9586.5|9595.6|9589.6|9589.6|9583.6|0
1589767500000|2020-05-18 02:05:00|9593.7|9587.7|9589.8|9583.8|9598.4|9592.4|9589.7|9583.7|0
1589767800000|2020-05-18 02:10:00|9589.9|9583.9|9602.9|9596.9|9603.1|9597.1|9589.9|9583.9|0
1589768100000|2020-05-18 02:15:00|9603|9597|9610.5|9604.5|9613.3|9607.3|9602.9|9596.9|0
1589768400000|2020-05-18 02:20:00|9610.6|9604.6|9610|9604|9613.2|9607.2|9607.2|9601.2|0
1589768700000|2020-05-18 02:25:00|9609.9|9603.9|9621.5|9615.5|9627.1|9621.1|9609.9|9603.9|0
1589769000000|2020-05-18 02:30:00|9622.7|9616.7|9621.4|9615.4|9624.3|9618.3|9621.3|9615.3|0
1589769300000|2020-05-18 02:35:00|9621.3|9615.3|9615.9|9609.9|9621.5|9615.5|9615.7|9609.7|0
1589769600000|2020-05-18 02:40:00|9616|9610|9622|9616|9622.1|9616.1|9615.8|9609.8|0
1589769900000|2020-05-18 02:45:00|9621.9|9615.9|9615.5|9609.5|9622|9616|9612.5|9606.5|0
1589770200000|2020-05-18 02:50:00|9615.4|9609.4|9618.3|9612.3|9618.5|9612.5|9615.4|9609.4|0
1589770500000|2020-05-18 02:55:00|9618.4|9612.4|9618.5|9612.5|9621.2|9615.2|9615.2|9609.2|0
1589770800000|2020-05-18 03:00:00|9618.4|9612.4|9618.4|9612.4|9618.8|9612.8|9615.5|9609.5|0
1589771100000|2020-05-18 03:05:00|9618.3|9612.3|9615.7|9609.7|9621.7|9615.7|9615.6|9609.6|0
1589771400000|2020-05-18 03:10:00|9616.3|9610.3|9618.6|9612.6|9618.7|9612.7|9615.7|9609.7|0
1589771700000|2020-05-18 03:15:00|9618.7|9612.7|9622|9616|9625.4|9619.4|9618.5|9612.5|0
1589772000000|2020-05-18 03:20:00|9622.6|9616.6|9621.8|9615.8|9627.8|9621.8|9621.6|9615.6|0
1589772300000|2020-05-18 03:25:00|9621.9|9615.9|9621.6|9615.6|9625|9619|9621.6|9615.6|0
1589772600000|2020-05-18 03:30:00|9621.5|9615.5|9624.5|9618.5|9627.4|9621.4|9618.7|9612.7|0
1589772900000|2020-05-18 03:35:00|9624.4|9618.4|9624.3|9618.3|9624.5|9618.5|9621.3|9615.3|0
1589773200000|2020-05-18 03:40:00|9624.2|9618.2|9625|9619|9625|9619|9621.4|9615.4|0
1589773500000|2020-05-18 03:45:00|9626.1|9620.1|9627.4|9621.4|9627.7|9621.7|9624.5|9618.5|0
1589773800000|2020-05-18 03:50:00|9627.3|9621.3|9627.5|9621.5|9627.5|9621.5|9624.6|9618.6|0
1589774100000|2020-05-18 03:55:00|9627.4|9621.4|9627|9621|9627.4|9621.4|9624.2|9618.2|0
1589774400000|2020-05-18 04:00:00|9626.9|9620.9|9627.1|9621.1|9627.2|9621.2|9624.1|9618.1|0
1589774700000|2020-05-18 04:05:00|9627|9621|9625.8|9619.8|9627.1|9621.1|9623|9617|0
1589775000000|2020-05-18 04:10:00|9625.9|9619.9|9622.9|9616.9|9626.1|9620.1|9622.9|9616.9|0
1589775300000|2020-05-18 04:15:00|9622.7|9616.7|9625.5|9619.5|9625.7|9619.7|9622.5|9616.5|0
1589775600000|2020-05-18 04:20:00|9625.6|9619.6|9626.1|9620.1|9626.2|9620.2|9625.6|9619.6|0
1589775900000|2020-05-18 04:25:00|9626.2|9620.2|9626.1|9620.1|9626.2|9620.2|9623.1|9617.1|0
1589776200000|2020-05-18 04:30:00|9626.1|9620.1|9626.1|9620.1|9629.5|9623.5|9626|9620|0
1589776500000|2020-05-18 04:35:00|9626.2|9620.2|9626.1|9620.1|9629.2|9623.2|9625.8|9619.8|0
1589776800000|2020-05-18 04:40:00|9626.2|9620.2|9625.9|9619.9|9626.5|9620.5|9623.1|9617.1|0
1589777100000|2020-05-18 04:45:00|9625.8|9619.8|9626|9620|9626.1|9620.1|9623.2|9617.2|0
1589777400000|2020-05-18 04:50:00|9624.9|9618.9|9623.2|9617.2|9624.9|9618.9|9623.1|9617.1|0
1589777700000|2020-05-18 04:55:00|9623.1|9617.1|9623.7|9617.7|9623.9|9617.9|9617.4|9611.4|0
1589778000000|2020-05-18 05:00:00|9623.6|9617.6|9623.8|9617.8|9624|9618|9620.7|9614.7|0
1589778300000|2020-05-18 05:05:00|9623.7|9617.7|9618.1|9612.1|9623.8|9617.8|9618|9612|0
1589778600000|2020-05-18 05:10:00|9618.2|9612.2|9611.6|9605.6|9618.2|9612.2|9608.6|9602.6|0
1589778900000|2020-05-18 05:15:00|9611.4|9605.4|9605.7|9599.7|9614.4|9608.4|9605.7|9599.7|0
1589779200000|2020-05-18 05:20:00|9605.6|9599.6|9608.6|9602.6|9611.6|9605.6|9605.6|9599.6|0
1589779500000|2020-05-18 05:25:00|9608.7|9602.7|9602|9596|9608.8|9602.8|9601.9|9595.9|0
1589779800000|2020-05-18 05:30:00|9602.1|9596.1|9602|9596|9602.3|9596.3|9601.9|9595.9|0
1589780100000|2020-05-18 05:35:00|9601.9|9595.9|9613.2|9607.2|9613.2|9607.2|9598.7|9592.7|0
1589780400000|2020-05-18 05:40:00|9614.3|9608.3|9605.2|9599.2|9616.2|9610.2|9605|9599|0
1589780700000|2020-05-18 05:45:00|9605.1|9599.1|9598.9|9592.9|9605.4|9599.4|9598.9|9592.9|0
1589781000000|2020-05-18 05:50:00|9598.8|9592.8|9596.5|9590.5|9602.1|9596.1|9594.9|9588.9|0
1589781300000|2020-05-18 05:55:00|9596.6|9590.6|9593.4|9587.4|9596.6|9590.6|9593.2|9587.2|0
1589781600000|2020-05-18 06:00:00|9586.3|9584.3|9582.3|9580.3|9586.8|9584.8|9576.3|9574.3|48
1589781900000|2020-05-18 06:05:00|9583.3|9581.3|9579.8|9577.8|9583.8|9581.8|9575.3|9573.3|54
1589782200000|2020-05-18 06:10:00|9580.3|9578.3|9586.3|9584.3|9589.3|9587.3|9578.8|9576.8|115
1589782500000|2020-05-18 06:15:00|9584.8|9582.8|9590.8|9588.8|9593.3|9591.3|9582.3|9580.3|71
1589782800000|2020-05-18 06:20:00|9591.3|9589.3|9596.3|9594.3|9598.8|9596.8|9589.8|9587.8|84
1589783100000|2020-05-18 06:25:00|9595.8|9593.8|9602.3|9600.3|9602.8|9600.8|9593.3|9591.3|107
1589783400000|2020-05-18 06:30:00|9602.8|9600.8|9598.8|9596.8|9608.3|9606.3|9597.8|9595.8|115
1589783700000|2020-05-18 06:35:00|9598.3|9596.3|9593.8|9591.8|9602.3|9600.3|9593.8|9591.8|48
1589784000000|2020-05-18 06:40:00|9593.3|9591.3|9598.8|9596.8|9601.8|9599.8|9591.8|9589.8|34
1589784300000|2020-05-18 06:45:00|9599.3|9597.3|9602.8|9600.8|9603.3|9601.3|9596.3|9594.3|81
1589784600000|2020-05-18 06:50:00|9602.3|9600.3|9601.8|9599.8|9605.3|9603.3|9598.3|9596.3|38
1589784900000|2020-05-18 06:55:00|9601.3|9599.3|9604.8|9602.8|9607.3|9605.3|9600.8|9598.8|78
1589785200000|2020-05-18 07:00:00|9604.3|9602.3|9625.8|9623.8|9628.8|9626.8|9592.8|9590.8|1144
1589785500000|2020-05-18 07:05:00|9626.3|9624.3|9628.8|9626.8|9635.3|9633.3|9616.8|9614.8|1184
1589785800000|2020-05-18 07:10:00|9629.3|9627.3|9610.3|9608.3|9632.3|9630.3|9605.3|9603.3|538
1589786100000|2020-05-18 07:15:00|9610.8|9608.8|9599.3|9597.3|9620.3|9618.3|9597.8|9595.8|564
1589786400000|2020-05-18 07:20:00|9599.8|9597.8|9595.8|9593.8|9604.8|9602.8|9592.3|9590.3|505
1589786700000|2020-05-18 07:25:00|9596.3|9594.3|9588.8|9586.8|9598.8|9596.8|9586.3|9584.3|329
1589787000000|2020-05-18 07:30:00|9589.3|9587.3|9581.8|9579.8|9589.8|9587.8|9576.8|9574.8|579
1589787300000|2020-05-18 07:35:00|9582.3|9580.3|9575.3|9573.3|9586.8|9584.8|9568.3|9566.3|372
1589787600000|2020-05-18 07:40:00|9573.4|9571.4|9588.4|9586.4|9588.9|9586.9|9570.4|9568.4|331
1589787900000|2020-05-18 07:45:00|9588.9|9586.9|9597.9|9595.9|9599.4|9597.4|9586.9|9584.9|276
1589788200000|2020-05-18 07:50:00|9598.4|9596.4|9598.9|9596.9|9605.4|9603.4|9592.9|9590.9|253
1589788500000|2020-05-18 07:55:00|9599.4|9597.4|9601.4|9599.4|9607.4|9605.4|9598.4|9596.4|206
1589788800000|2020-05-18 08:00:00|9601.9|9599.9|9614.9|9612.9|9619.9|9617.9|9601.9|9599.9|382
1589789100000|2020-05-18 08:05:00|9615.4|9613.4|9617.9|9615.9|9622.4|9620.4|9614.9|9612.9|275
1589789400000|2020-05-18 08:10:00|9618.9|9616.9|9616.9|9614.9|9622.9|9620.9|9614.4|9612.4|175
1589789700000|2020-05-18 08:15:00|9617.9|9615.9|9618.4|9616.4|9620.9|9618.9|9614.9|9612.9|178
1589790000000|2020-05-18 08:20:00|9618.9|9616.9|9607.9|9605.9|9621.4|9619.4|9607.4|9605.4|250
1589790300000|2020-05-18 08:25:00|9608.4|9606.4|9608.9|9606.9|9612.9|9610.9|9607.4|9605.4|144
1589790600000|2020-05-18 08:30:00|9609.4|9607.4|9609.9|9607.9|9616.4|9614.4|9604.4|9602.4|182
1589790900000|2020-05-18 08:35:00|9610.4|9608.4|9614.9|9612.9|9620.9|9618.9|9609.4|9607.4|198
1589791200000|2020-05-18 08:40:00|9614.4|9612.4|9613.4|9611.4|9621.9|9619.9|9612.9|9610.9|136
1589791500000|2020-05-18 08:45:00|9613.9|9611.9|9606.9|9604.9|9615.4|9613.4|9604.4|9602.4|93
1589791800000|2020-05-18 08:50:00|9607.4|9605.4|9604.9|9602.9|9610.4|9608.4|9601.4|9599.4|125
1589792100000|2020-05-18 08:55:00|9605.4|9603.4|9603.4|9601.4|9605.9|9603.9|9601.4|9599.4|121
1589792400000|2020-05-18 09:00:00|9602.9|9600.9|9599.9|9597.9|9609.4|9607.4|9597.9|9595.9|90
1589792700000|2020-05-18 09:05:00|9600.4|9598.4|9607.9|9605.9|9608.4|9606.4|9599.9|9597.9|246
1589793000000|2020-05-18 09:10:00|9607.4|9605.4|9615.4|9613.4|9617.4|9615.4|9606.4|9604.4|133
1589793300000|2020-05-18 09:15:00|9615.9|9613.9|9616.9|9614.9|9617.4|9615.4|9613.4|9611.4|102
1589793600000|2020-05-18 09:20:00|9617.4|9615.4|9624.9|9622.9|9625.9|9623.9|9616.9|9614.9|140
1589793900000|2020-05-18 09:25:00|9625.4|9623.4|9617.4|9615.4|9626.9|9624.9|9617.4|9615.4|137
1589794200000|2020-05-18 09:30:00|9617.9|9615.9|9613.9|9611.9|9618.4|9616.4|9613.4|9611.4|92
1589794500000|2020-05-18 09:35:00|9614.4|9612.4|9618.9|9616.9|9619.9|9617.9|9609.4|9607.4|144
1589794800000|2020-05-18 09:40:00|9619.4|9617.4|9620.9|9618.9|9623.4|9621.4|9618.4|9616.4|75
1589795100000|2020-05-18 09:45:00|9621.4|9619.4|9619.9|9617.9|9625.9|9623.9|9619.9|9617.9|104
1589795400000|2020-05-18 09:50:00|9620.4|9618.4|9621.9|9619.9|9621.9|9619.9|9615.9|9613.9|72
1589795700000|2020-05-18 09:55:00|9622.4|9620.4|9616.9|9614.9|9625.4|9623.4|9613.4|9611.4|159
1589796000000|2020-05-18 10:00:00|9617.4|9615.4|9614.9|9612.9|9621.9|9619.9|9614.9|9612.9|93
1589796300000|2020-05-18 10:05:00|9615.4|9613.4|9623.9|9621.9|9623.9|9621.9|9615.4|9613.4|64
1589796600000|2020-05-18 10:10:00|9624.4|9622.4|9620.4|9618.4|9627.4|9625.4|9617.9|9615.9|178
1589796900000|2020-05-18 10:15:00|9620.9|9618.9|9617.9|9615.9|9626.4|9624.4|9617.9|9615.9|133
1589797200000|2020-05-18 10:20:00|9618.4|9616.4|9623.9|9621.9|9623.9|9621.9|9614.4|9612.4|94
1589797500000|2020-05-18 10:25:00|9623.4|9621.4|9629.9|9627.9|9632.4|9630.4|9623.4|9621.4|163
1589797800000|2020-05-18 10:30:00|9629.4|9627.4|9622.9|9620.9|9630.4|9628.4|9620.9|9618.9|88
1589798100000|2020-05-18 10:35:00|9622.4|9620.4|9628.9|9626.9|9629.9|9627.9|9622.4|9620.4|41
1589798400000|2020-05-18 10:40:00|9629.4|9627.4|9620.4|9618.4|9630.4|9628.4|9620.4|9618.4|129
1589798700000|2020-05-18 10:45:00|9619.4|9617.4|9615.9|9613.9|9620.4|9618.4|9613.4|9611.4|52
1589799000000|2020-05-18 10:50:00|9615.4|9613.4|9612.9|9610.9|9616.4|9614.4|9606.9|9604.9|104
1589799300000|2020-05-18 10:55:00|9613.4|9611.4|9618.9|9616.9|9621.9|9619.9|9611.4|9609.4|234
1589799600000|2020-05-18 11:00:00|9619.4|9617.4|9617.9|9615.9|9624.4|9622.4|9611.9|9609.9|193
1589799900000|2020-05-18 11:05:00|9617.4|9615.4|9614.9|9612.9|9619.9|9617.9|9611.4|9609.4|221
1589800200000|2020-05-18 11:10:00|9614.4|9612.4|9610.9|9608.9|9614.9|9612.9|9605.4|9603.4|150
1589800500000|2020-05-18 11:15:00|9611.4|9609.4|9616.9|9614.9|9618.9|9616.9|9610.9|9608.9|166
1589800800000|2020-05-18 11:20:00|9616.4|9614.4|9614.9|9612.9|9618.4|9616.4|9611.4|9609.4|104
1589801100000|2020-05-18 11:25:00|9615.4|9613.4|9614.9|9612.9|9616.4|9614.4|9610.9|9608.9|59
1589801400000|2020-05-18 11:30:00|9615.4|9613.4|9613.4|9611.4|9622.4|9620.4|9613.4|9611.4|140
1589801700000|2020-05-18 11:35:00|9613.9|9611.9|9624.9|9622.9|9626.9|9624.9|9613.4|9611.4|131
1589802000000|2020-05-18 11:40:00|9625|9623|9634|9632|9636.5|9634.5|9624.5|9622.5|205
1589802300000|2020-05-18 11:45:00|9634.5|9632.5|9650|9648|9653.5|9651.5|9634.5|9632.5|574
1589802600000|2020-05-18 11:50:00|9650.5|9648.5|9649|9647|9656.5|9654.5|9647|9645|347
1589802900000|2020-05-18 11:55:00|9648.5|9646.5|9653|9651|9654|9652|9647.5|9645.5|327
1589803200000|2020-05-18 12:00:00|9652.5|9650.5|9658|9656|9660.5|9658.5|9652.5|9650.5|261
1589803500000|2020-05-18 12:05:00|9658.5|9656.5|9659|9657|9665.5|9663.5|9656.5|9654.5|196
1589803800000|2020-05-18 12:10:00|9659.5|9657.5|9674.5|9672.5|9674.5|9672.5|9659.5|9657.5|461
1589804100000|2020-05-18 12:15:00|9674|9672|9690|9688|9691|9689|9673|9671|430
1589804400000|2020-05-18 12:20:00|9689.5|9687.5|9689.5|9687.5|9693.5|9691.5|9687.5|9685.5|320
1589804700000|2020-05-18 12:25:00|9690|9688|9707.5|9705.5|9712.5|9710.5|9689.5|9687.5|778
1589805000000|2020-05-18 12:30:00|9708|9706|9695|9693|9708.5|9706.5|9693|9691|450
1589805300000|2020-05-18 12:35:00|9695.5|9693.5|9680.5|9678.5|9697|9695|9680.5|9678.5|278
1589805600000|2020-05-18 12:40:00|9681|9679|9688|9686|9691.5|9689.5|9681|9679|235
1589805900000|2020-05-18 12:45:00|9687.5|9685.5|9691|9689|9693.5|9691.5|9682.5|9680.5|294
1589806200000|2020-05-18 12:50:00|9691.5|9689.5|9681.5|9679.5|9693|9691|9681.5|9679.5|237
1589806500000|2020-05-18 12:55:00|9681|9679|9688|9686|9689|9687|9676|9674|256
1589806800000|2020-05-18 13:00:00|9687.5|9685.5|9677|9675|9690.5|9688.5|9675.5|9673.5|253
1589807100000|2020-05-18 13:05:00|9677.5|9675.5|9667|9665|9680.5|9678.5|9667|9665|374
1589807400000|2020-05-18 13:10:00|9666.5|9664.5|9671|9669|9672|9670|9663|9661|285
1589807700000|2020-05-18 13:15:00|9671.5|9669.5|9679|9677|9687|9685|9671.5|9669.5|311
1589808000000|2020-05-18 13:20:00|9678|9676|9676.5|9674.5|9681.5|9679.5|9670|9668|262
1589808300000|2020-05-18 13:25:00|9676|9674|9675|9673|9677.5|9675.5|9670|9668|221
1589808600000|2020-05-18 13:30:00|9674.5|9672.5|9679.5|9677.5|9684|9682|9669.5|9667.5|865
1589808900000|2020-05-18 13:35:00|9679|9677|9698.5|9696.5|9699.5|9697.5|9675|9673|1103
1589809200000|2020-05-18 13:40:00|9697.5|9695.5|9690.5|9688.5|9704|9702|9690|9688|458
1589809500000|2020-05-18 13:45:00|9691.5|9689.5|9684.5|9682.5|9701.5|9699.5|9683.5|9681.5|466
1589809800000|2020-05-18 13:50:00|9685|9683|9680|9678|9691|9689|9676|9674|542
1589810100000|2020-05-18 13:55:00|9679.5|9677.5|9691|9689|9691.5|9689.5|9676|9674|403
1589810400000|2020-05-18 14:00:00|9691.5|9689.5|9691|9689|9698.5|9696.5|9684.5|9682.5|669
1589810700000|2020-05-18 14:05:00|9691.5|9689.5|9686|9684|9696|9694|9683|9681|367
1589811000000|2020-05-18 14:10:00|9684.1|9682.1|9675.6|9673.6|9685.6|9683.6|9672.6|9670.6|427
1589811300000|2020-05-18 14:15:00|9675.1|9673.1|9686.6|9684.6|9687.6|9685.6|9671.1|9669.1|535
1589811600000|2020-05-18 14:20:00|9686.1|9684.1|9671.1|9669.1|9691.6|9689.6|9669.6|9667.6|407
1589811900000|2020-05-18 14:25:00|9670.6|9668.6|9671.1|9669.1|9682.1|9680.1|9669.1|9667.1|386
1589812200000|2020-05-18 14:30:00|9671.6|9669.6|9683.6|9681.6|9683.6|9681.6|9671.1|9669.1|417
1589812500000|2020-05-18 14:35:00|9684.1|9682.1|9689.1|9687.1|9691.1|9689.1|9680.1|9678.1|311
1589812800000|2020-05-18 14:40:00|9689.6|9687.6|9699.6|9697.6|9702.1|9700.1|9688.6|9686.6|395
1589813100000|2020-05-18 14:45:00|9699.1|9697.1|9702.1|9700.1|9703.6|9701.6|9694.6|9692.6|381
1589813400000|2020-05-18 14:50:00|9703.6|9701.6|9700.1|9698.1|9706.6|9704.6|9698.1|9696.1|422
1589813700000|2020-05-18 14:55:00|9700.6|9698.6|9707.6|9705.6|9711.6|9709.6|9700.6|9698.6|538
1589814000000|2020-05-18 15:00:00|9706.6|9704.6|9708.1|9706.1|9711.6|9709.6|9703.6|9701.6|436
1589814300000|2020-05-18 15:05:00|9708.6|9706.6|9715.6|9713.6|9716.1|9714.1|9707.1|9705.1|671
1589814600000|2020-05-18 15:10:00|9716.1|9714.1|9724.1|9722.1|9724.1|9722.1|9710.6|9708.6|626
1589814900000|2020-05-18 15:15:00|9724.6|9722.6|9735.1|9733.1|9736.6|9734.6|9718.6|9716.6|1192
1589815200000|2020-05-18 15:20:00|9734.6|9732.6|9755.6|9753.6|9758.6|9756.6|9734.6|9732.6|1317
1589815500000|2020-05-18 15:25:00|9755.1|9753.1|9745.6|9743.6|9777.1|9775.1|9743.6|9741.6|2848
1589815800000|2020-05-18 15:30:00|9750.1|9748.1|9749.6|9747.6|9756.6|9754.6|9740.6|9738.6|2330
1589816100000|2020-05-18 15:35:00|9750.1|9748.1|9744.1|9742.1|9758.1|9756.1|9738.6|9736.6|350
1589816400000|2020-05-18 15:40:00|9743.6|9741.6|9746.1|9744.1|9749.1|9747.1|9738.1|9736.1|483
1589816700000|2020-05-18 15:45:00|9745.6|9743.6|9744.1|9742.1|9746.6|9744.6|9740.1|9738.1|309
1589817000000|2020-05-18 15:50:00|9743.6|9741.6|9755.6|9753.6|9756.6|9754.6|9743.6|9741.6|210
1589817300000|2020-05-18 15:55:00|9755.1|9753.1|9758.1|9756.1|9760.1|9758.1|9753.6|9751.6|84
1589817600000|2020-05-18 16:00:00|9757.6|9755.6|9755.6|9753.6|9758.6|9756.6|9751.1|9749.1|139
1589817900000|2020-05-18 16:05:00|9755.1|9753.1|9767.1|9765.1|9770.1|9768.1|9754.6|9752.6|153
1589818200000|2020-05-18 16:10:00|9766.6|9764.6|9763.6|9761.6|9767.6|9765.6|9762.1|9760.1|60
1589818500000|2020-05-18 16:15:00|9764.1|9762.1|9760.1|9758.1|9770.1|9768.1|9758.1|9756.1|38
1589818800000|2020-05-18 16:20:00|9759.6|9757.6|9764.6|9762.6|9767.6|9765.6|9759.1|9757.1|133
1589819100000|2020-05-18 16:25:00|9765.1|9763.1|9767.1|9765.1|9768.6|9766.6|9762.6|9760.6|56
1589819400000|2020-05-18 16:30:00|9767.6|9765.6|9762.1|9760.1|9769.1|9767.1|9761.1|9759.1|29
1589819700000|2020-05-18 16:35:00|9762.6|9760.6|9759.1|9757.1|9764.1|9762.1|9757.1|9755.1|28
1589820000000|2020-05-18 16:40:00|9759.6|9757.6|9758.1|9756.1|9761.6|9759.6|9752.6|9750.6|29
1589820300000|2020-05-18 16:45:00|9758.6|9756.6|9745.6|9743.6|9762.6|9760.6|9744.6|9742.6|288
1589820600000|2020-05-18 16:50:00|9746.1|9744.1|9750.1|9748.1|9754.1|9752.1|9746.1|9744.1|56
1589820900000|2020-05-18 16:55:00|9750.6|9748.6|9753.1|9751.1|9753.1|9751.1|9750.1|9748.1|32
1589821200000|2020-05-18 17:00:00|9754.1|9752.1|9759.6|9757.6|9759.6|9757.6|9754.1|9752.1|8
1589821500000|2020-05-18 17:05:00|9760.6|9758.6|9764.6|9762.6|9765.6|9763.6|9760.6|9758.6|22
1589821800000|2020-05-18 17:10:00|9764.1|9762.1|9783.1|9781.1|9785.1|9783.1|9764.1|9762.1|106
1589822100000|2020-05-18 17:15:00|9782.1|9780.1|9789.1|9787.1|9789.1|9787.1|9781.6|9779.6|104
1589822400000|2020-05-18 17:20:00|9789.6|9787.6|9801.1|9799.1|9803.1|9801.1|9789.6|9787.6|46
1589822700000|2020-05-18 17:25:00|9800.6|9798.6|9790.6|9788.6|9806.1|9804.1|9787.6|9785.6|103
1589823000000|2020-05-18 17:30:00|9790.1|9788.1|9781.6|9779.6|9790.6|9788.6|9781.1|9779.1|44
1589823300000|2020-05-18 17:35:00|9782.1|9780.1|9777.6|9775.6|9782.6|9780.6|9776.1|9774.1|48
1589823600000|2020-05-18 17:40:00|9778.1|9776.1|9779.6|9777.6|9781.6|9779.6|9774.1|9772.1|43
1589823900000|2020-05-18 17:45:00|9780.1|9778.1|9781.6|9779.6|9784.6|9782.6|9778.1|9776.1|16
1589824200000|2020-05-18 17:50:00|9781.1|9779.1|9778.1|9776.1|9781.1|9779.1|9775.6|9773.6|4
1589824500000|2020-05-18 17:55:00|9777.6|9775.6|9777.6|9775.6|9777.6|9775.6|9774.1|9772.1|3
1589824800000|2020-05-18 18:00:00|9778.6|9776.6|9784.1|9782.1|9784.1|9782.1|9776.6|9774.6|4
1589825100000|2020-05-18 18:05:00|9784.6|9782.6|9781.1|9779.1|9786.1|9784.1|9781.1|9779.1|3
1589825400000|2020-05-18 18:10:00|9781.6|9779.6|9781.1|9779.1|9781.6|9779.6|9777.1|9775.1|31
1589825700000|2020-05-18 18:15:00|9780.6|9778.6|9775.6|9773.6|9781.1|9779.1|9773.1|9771.1|30
1589826000000|2020-05-18 18:20:00|9776.6|9774.6|9775.6|9773.6|9778.6|9776.6|9775.6|9773.6|3
1589826300000|2020-05-18 18:25:00|9773.6|9771.6|9780.6|9778.6|9781.6|9779.6|9773.6|9771.6|10
1589826600000|2020-05-18 18:30:00|9781.1|9779.1|9783.1|9781.1|9783.1|9781.1|9780.1|9778.1|12
1589826900000|2020-05-18 18:35:00|9784.6|9782.6|9780.1|9778.1|9785.1|9783.1|9778.1|9776.1|38
1589827200000|2020-05-18 18:40:00|9780.6|9778.6|9783.1|9781.1|9783.6|9781.6|9779.6|9777.6|13
1589827500000|2020-05-18 18:45:00|9781.1|9779.1|9780.1|9778.1|9783.6|9781.6|9780.1|9778.1|30
1589827800000|2020-05-18 18:50:00|9779.6|9777.6|9777.1|9775.1|9779.6|9777.6|9773.6|9771.6|8
1589828100000|2020-05-18 18:55:00|9776.6|9774.6|9778.6|9776.6|9778.6|9776.6|9776.6|9774.6|4
1589828400000|2020-05-18 19:00:00|9778.1|9776.1|9780.6|9778.6|9780.6|9778.6|9777.1|9775.1|1
1589828700000|2020-05-18 19:05:00|9780.1|9778.1|9779.1|9777.1|9780.1|9778.1|9776.1|9774.1|6
1589829000000|2020-05-18 19:10:00|9778.6|9776.6|9779.1|9777.1|9779.1|9777.1|9774.6|9772.6|4
1589829300000|2020-05-18 19:15:00|9778.6|9776.6|9778.1|9776.1|9778.6|9776.6|9775.1|9773.1|9
1589829600000|2020-05-18 19:20:00|9777.6|9775.6|9777.6|9775.6|9781.1|9779.1|9776.6|9774.6|8
1589829900000|2020-05-18 19:25:00|9777.1|9775.1|9782.1|9780.1|9782.1|9780.1|9776.6|9774.6|9
1589830200000|2020-05-18 19:30:00|9781.1|9779.1|9789.1|9787.1|9789.6|9787.6|9781.1|9779.1|16
1589830500000|2020-05-18 19:35:00|9790.1|9788.1|9794.1|9792.1|9795.1|9793.1|9790.1|9788.1|28
1589830800000|2020-05-18 19:40:00|9795.1|9793.1|9792.6|9790.6|9795.1|9793.1|9792.6|9790.6|8
1589831100000|2020-05-18 19:45:00|9792.1|9790.1|9791.6|9789.6|9795.6|9793.6|9789.6|9787.6|43
1589831400000|2020-05-18 19:50:00|9792.1|9790.1|9780.6|9778.6|9794.6|9792.6|9778.1|9776.1|34
1589831700000|2020-05-18 19:55:00|9779.6|9777.6|9773|9767|9782.1|9780.1|9767.6|9765.5|71
1589832000000|2020-05-18 20:00:00|9770.2|9764.2|9766.8|9760.8|9777.3|9771.3|9761|9755|0
1589832300000|2020-05-18 20:05:00|9766.5|9760.5|9776.7|9770.7|9777.9|9771.9|9766.2|9760.2|0
1589832600000|2020-05-18 20:10:00|9776.6|9770.6|9774.3|9768.3|9780.6|9774.6|9773.5|9767.5|0
1589832900000|2020-05-18 20:15:00|9774.5|9768.5|9775.2|9769.2|9775.2|9769.2|9773.8|9767.8|0
1589833200000|2020-05-18 20:20:00|9775|9769|9775|9769|9775.7|9769.7|9774.8|9768.8|0
1589833500000|2020-05-18 20:25:00|9775.2|9769.2|9775.5|9769.5|9776|9770|9774.8|9768.8|0
1589833800000|2020-05-18 20:30:00|9776|9770|9766.3|9760.3|9776.5|9770.5|9765.1|9759.1|0
1589834100000|2020-05-18 20:35:00|9766.5|9760.5|9769.7|9763.7|9772.9|9766.9|9763.7|9757.7|0
1589834400000|2020-05-18 20:40:00|9769.8|9763.8|9771.7|9765.7|9772.3|9766.3|9768.5|9762.5|0
1589834700000|2020-05-18 20:45:00|9771.9|9765.9|9771.1|9765.1|9774.4|9768.4|9769.7|9763.7|0
1589835000000|2020-05-18 20:50:00|9771.3|9765.3|9774.8|9768.8|9775|9769|9769.1|9763.1|0
1589835300000|2020-05-18 20:55:00|9774.4|9768.4|9767.4|9761.4|9777|9771|9767.1|9761.1|0
1589835600000|2020-05-18 21:00:00|9767.7|9761.7|9769.1|9763.1|9769.3|9763.3|9767.7|9761.7|0
1589835900000|2020-05-18 21:05:00|9768.6|9762.6|9768.6|9762.6|9769.1|9763.1|9767.9|9761.9|0
1589836200000|2020-05-18 21:10:00|9768.4|9762.4|9767.4|9761.4|9768.6|9762.6|9767.4|9761.4|0
1589836500000|2020-05-18 21:15:00|9767.2|9761.2|9767.4|9761.4|9767.7|9761.7|9767.2|9761.2|0
1589836800000|2020-05-18 21:20:00|9767.7|9761.7|9768.6|9762.6|9768.6|9762.6|9767.2|9761.2|0
1589837100000|2020-05-18 21:25:00|9768.8|9762.8|9768.8|9762.8|9769.1|9763.1|9768.1|9762.1|0
1589837400000|2020-05-18 21:30:00|9768.6|9762.6|9769.1|9763.1|9769.1|9763.1|9768.1|9762.1|0
1589837700000|2020-05-18 21:35:00|9769.6|9763.6|9769.8|9763.8|9770.7|9764.7|9769.1|9763.1|0
1589838000000|2020-05-18 21:40:00|9770|9764|9770.3|9764.3|9771|9765|9769.8|9763.8|0
1589838300000|2020-05-18 21:45:00|9769.3|9763.3|9769.8|9763.8|9769.8|9763.8|9768.8|9762.8|0
1589838600000|2020-05-18 21:50:00|9769.6|9763.6|9768.4|9762.4|9769.8|9763.8|9768.4|9762.4|0
1589838900000|2020-05-18 21:55:00|9767.4|9761.4|9768.8|9762.8|9768.8|9762.8|9766.7|9760.7|0
1589839200000|2020-05-18 22:00:00|9769.5|9763.5|9775.5|9769.5|9775.5|9769.5|9758.8|9752.8|0
1589839500000|2020-05-18 22:05:00|9775.6|9769.6|9775.5|9769.5|9776.9|9770.9|9772.3|9766.3|0
1589839800000|2020-05-18 22:10:00|9775.6|9769.6|9784.9|9778.9|9784.9|9778.9|9775.6|9769.6|0
1589840100000|2020-05-18 22:15:00|9785|9779|9789.9|9783.9|9789.9|9783.9|9784.3|9778.3|0
1589840400000|2020-05-18 22:20:00|9790|9784|9784.3|9778.3|9791.4|9785.4|9782.6|9776.6|0
1589840700000|2020-05-18 22:25:00|9784.4|9778.4|9780.2|9774.2|9786.1|9780.1|9777|9771|0
1589841000000|2020-05-18 22:30:00|9780.1|9774.1|9784.9|9778.9|9786.7|9780.7|9779.6|9773.6|0
1589841300000|2020-05-18 22:35:00|9785|9779|9789.9|9783.9|9793.4|9787.4|9785|9779|0
1589841600000|2020-05-18 22:40:00|9790|9784|9789.9|9783.9|9790.8|9784.8|9788.7|9782.7|0
1589841900000|2020-05-18 22:45:00|9789.8|9783.8|9794.6|9788.6|9794.6|9788.6|9789.3|9783.3|0
1589842200000|2020-05-18 22:50:00|9794.9|9788.9|9792.9|9786.9|9796.3|9790.3|9791.4|9785.4|0
1589842500000|2020-05-18 22:55:00|9792.8|9786.8|9791.4|9785.4|9793.7|9787.7|9791.4|9785.4|0
1589842800000|2020-05-18 23:00:00|9791.5|9785.5|9791.4|9785.4|9792.6|9786.6|9790.8|9784.8|0
1589843100000|2020-05-18 23:05:00|9791.3|9785.3|9788.7|9782.7|9792|9786|9788.7|9782.7|0
1589843400000|2020-05-18 23:10:00|9788.8|9782.8|9789.4|9783.4|9791.4|9785.4|9788.7|9782.7|0
1589843700000|2020-05-18 23:15:00|9789.3|9783.3|9788.8|9782.8|9792.3|9786.3|9788.8|9782.8|0
1589844000000|2020-05-18 23:20:00|9788.7|9782.7|9787.6|9781.6|9789.4|9783.4|9785.6|9779.6|0
1589844300000|2020-05-18 23:25:00|9787.1|9781.1|9786.2|9780.2|9787.6|9781.6|9783|9777|0
1589844600000|2020-05-18 23:30:00|9786.1|9780.1|9777.1|9771.1|9786.1|9780.1|9774.5|9768.5|0
1589844900000|2020-05-18 23:35:00|9777.2|9771.2|9781|9775|9784.5|9778.5|9777.1|9771.1|0
1589845200000|2020-05-18 23:40:00|9781.2|9775.2|9786.3|9780.3|9788.9|9782.9|9781.2|9775.2|0
1589845500000|2020-05-18 23:45:00|9786.4|9780.4|9778.3|9772.3|9787.7|9781.7|9773.9|9767.9|0
1589845800000|2020-05-18 23:50:00|9778.2|9772.2|9778.3|9772.3|9779.2|9773.2|9774.5|9768.5|0
1589846100000|2020-05-18 23:55:00|9778.5|9772.5|9786.7|9780.7|9788.1|9782.1|9778.5|9772.5|0
1589846400000|2020-05-19 00:00:00|9786.6|9780.6|9783.7|9777.7|9789|9783|9780.5|9774.5|0
1589846700000|2020-05-19 00:05:00|9783.8|9777.8|9785.5|9779.5|9790.2|9784.2|9783.7|9777.7|0
1589847000000|2020-05-19 00:10:00|9785.4|9779.4|9787.2|9781.2|9791.4|9785.4|9784.6|9778.6|0
1589847300000|2020-05-19 00:15:00|9787.3|9781.3|9775.2|9769.2|9796.5|9790.5|9775.1|9769.1|0
1589847600000|2020-05-19 00:20:00|9775.1|9769.1|9769.8|9763.8|9778.4|9772.4|9769.7|9763.7|0
1589847900000|2020-05-19 00:25:00|9769.9|9763.9|9773.1|9767.1|9779|9773|9769.9|9763.9|0
1589848200000|2020-05-19 00:30:00|9773|9767|9759.8|9753.8|9776.1|9770.1|9759.5|9753.5|0
1589848500000|2020-05-19 00:35:00|9759.6|9753.6|9760.1|9754.1|9763.2|9757.2|9756.9|9750.9|0
1589848800000|2020-05-19 00:40:00|9760|9754|9766.2|9760.2|9769.2|9763.2|9757.4|9751.4|0
1589849100000|2020-05-19 00:45:00|9765|9759|9766.2|9760.2|9772.3|9766.3|9763.3|9757.3|0
1589849400000|2020-05-19 00:50:00|9766.3|9760.3|9769.8|9763.8|9775.8|9769.8|9766.2|9760.2|0
1589849700000|2020-05-19 00:55:00|9769.7|9763.7|9767.1|9761.1|9772.9|9766.9|9767.1|9761.1|0
1589850000000|2020-05-19 01:00:00|9767|9761|9757.9|9751.9|9767.1|9761.1|9757.9|9751.9|0
1589850300000|2020-05-19 01:05:00|9757.8|9751.8|9759.3|9753.3|9761.2|9755.2|9757.8|9751.8|0
1589850600000|2020-05-19 01:10:00|9758.8|9752.8|9754.9|9748.9|9758.8|9752.8|9748.9|9742.9|0
1589850900000|2020-05-19 01:15:00|9755|9749|9760.8|9754.8|9763.9|9757.9|9754.7|9748.7|0
1589851200000|2020-05-19 01:20:00|9760.9|9754.9|9762.9|9756.9|9769.4|9763.4|9760.9|9754.9|0
1589851500000|2020-05-19 01:25:00|9762.8|9756.8|9766.3|9760.3|9766.5|9760.5|9760.2|9754.2|0
1589851800000|2020-05-19 01:30:00|9766.2|9760.2|9765.9|9759.9|9772.6|9766.6|9763|9757|0
1589852100000|2020-05-19 01:35:00|9765.8|9759.8|9751.6|9745.6|9768.9|9762.9|9751.3|9745.3|0
1589852400000|2020-05-19 01:40:00|9751.7|9745.7|9759.8|9753.8|9759.9|9753.9|9748.7|9742.7|0
1589852700000|2020-05-19 01:45:00|9759.7|9753.7|9754|9748|9765.7|9759.7|9753.9|9747.9|0
1589853000000|2020-05-19 01:50:00|9754.1|9748.1|9757.2|9751.2|9759.9|9753.9|9751.2|9745.2|0
1589853300000|2020-05-19 01:55:00|9757.3|9751.3|9745.9|9739.9|9760|9754|9745.8|9739.8|0
1589853600000|2020-05-19 02:00:00|9746|9740|9744.3|9738.3|9748.7|9742.7|9742.7|9736.7|0
1589853900000|2020-05-19 02:05:00|9744.4|9738.4|9746.6|9740.6|9749.3|9743.3|9743|9737|0
1589854200000|2020-05-19 02:10:00|9747.7|9741.7|9749.3|9743.3|9749.5|9743.5|9743.5|9737.5|0
1589854500000|2020-05-19 02:15:00|9749.2|9743.2|9752.2|9746.2|9752.4|9746.4|9746.6|9740.6|0
1589854800000|2020-05-19 02:20:00|9749.4|9743.4|9752.5|9746.5|9755.5|9749.5|9746.4|9740.4|0
1589855100000|2020-05-19 02:25:00|9753.7|9747.7|9758.4|9752.4|9761.4|9755.4|9752.3|9746.3|0
1589855400000|2020-05-19 02:30:00|9758.5|9752.5|9758.2|9752.2|9761.4|9755.4|9755.1|9749.1|0
1589855700000|2020-05-19 02:35:00|9758.3|9752.3|9758.1|9752.1|9758.3|9752.3|9751.9|9745.9|0
1589856000000|2020-05-19 02:40:00|9758|9752|9752|9746|9758.2|9752.2|9751.8|9745.8|0
1589856300000|2020-05-19 02:45:00|9751.9|9745.9|9749.1|9743.1|9755.1|9749.1|9748.9|9742.9|0
1589856600000|2020-05-19 02:50:00|9749|9743|9752.3|9746.3|9752.4|9746.4|9748.9|9742.9|0
1589856900000|2020-05-19 02:55:00|9752.5|9746.5|9752.6|9746.6|9755.6|9749.6|9752.3|9746.3|0
1589857200000|2020-05-19 03:00:00|9752.7|9746.7|9743.2|9737.2|9752.8|9746.8|9740|9734|0
1589857500000|2020-05-19 03:05:00|9743.1|9737.1|9734.7|9728.7|9743.2|9737.2|9734.7|9728.7|0
1589857800000|2020-05-19 03:10:00|9734.6|9728.6|9731.8|9725.8|9734.8|9728.8|9731.8|9725.8|0
1589858100000|2020-05-19 03:15:00|9731.9|9725.9|9731.7|9725.7|9734.8|9728.8|9728.8|9722.8|0
1589858400000|2020-05-19 03:20:00|9731.6|9725.6|9737.3|9731.3|9737.3|9731.3|9728.9|9722.9|0
1589858700000|2020-05-19 03:25:00|9737.4|9731.4|9737.5|9731.5|9740.4|9734.4|9734.4|9728.4|0
1589859000000|2020-05-19 03:30:00|9737.6|9731.6|9742.7|9736.7|9742.8|9736.8|9734.3|9728.3|0
1589859300000|2020-05-19 03:35:00|9742.8|9736.8|9745.8|9739.8|9745.9|9739.9|9740|9734|0
1589859600000|2020-05-19 03:40:00|9745.9|9739.9|9746|9740|9748.8|9742.8|9745.7|9739.7|0
1589859900000|2020-05-19 03:45:00|9745.9|9739.9|9749|9743|9749.2|9743.2|9743|9737|0
1589860200000|2020-05-19 03:50:00|9749.1|9743.1|9749.1|9743.1|9752.2|9746.2|9749|9743|0
1589860500000|2020-05-19 03:55:00|9749|9743|9751.9|9745.9|9754.8|9748.8|9746|9740|0
1589860800000|2020-05-19 04:00:00|9752|9746|9770|9764|9773.5|9767.5|9751.9|9745.9|0
1589861100000|2020-05-19 04:05:00|9770.1|9764.1|9778.4|9772.4|9784|9778|9770.1|9764.1|0
1589861400000|2020-05-19 04:10:00|9779.5|9773.5|9784.4|9778.4|9784.6|9778.6|9778|9772|0
1589861700000|2020-05-19 04:15:00|9784.6|9778.6|9789.7|9783.7|9790.1|9784.1|9781.1|9775.1|0
1589862000000|2020-05-19 04:20:00|9789.8|9783.8|9781|9775|9792.4|9786.4|9781|9775|0
1589862300000|2020-05-19 04:25:00|9782.2|9776.2|9780.9|9774.9|9783.9|9777.9|9780.7|9774.7|0
1589862600000|2020-05-19 04:30:00|9781|9775|9781.1|9775.1|9784.2|9778.2|9780.9|9774.9|0
1589862900000|2020-05-19 04:35:00|9781.3|9775.3|9784.2|9778.2|9784.2|9778.2|9781.1|9775.1|0
1589863200000|2020-05-19 04:40:00|9784.1|9778.1|9783.8|9777.8|9784.2|9778.2|9780.8|9774.8|0
1589863500000|2020-05-19 04:45:00|9783.7|9777.7|9798.9|9792.9|9798.9|9792.9|9783.7|9777.7|0
1589863800000|2020-05-19 04:50:00|9798.8|9792.8|9801.4|9795.4|9804.1|9798.1|9793|9787|0
1589864100000|2020-05-19 04:55:00|9801.5|9795.5|9800.1|9794.1|9803.1|9797.1|9798.5|9792.5|0
1589864400000|2020-05-19 05:00:00|9800|9794|9791|9785|9803.1|9797.1|9789.5|9783.5|0
1589864700000|2020-05-19 05:05:00|9791.1|9785.1|9785.5|9779.5|9791.2|9785.2|9785.4|9779.4|0
1589865000000|2020-05-19 05:10:00|9785.6|9779.6|9788.1|9782.1|9791|9785|9784.9|9778.9|0
1589865300000|2020-05-19 05:15:00|9788.2|9782.2|9790.6|9784.6|9793.5|9787.5|9784.4|9778.4|0
1589865600000|2020-05-19 05:20:00|9790.5|9784.5|9781.6|9775.6|9790.5|9784.5|9778.9|9772.9|0
1589865900000|2020-05-19 05:25:00|9781.7|9775.7|9785|9779|9787.9|9781.9|9778.9|9772.9|0
1589866200000|2020-05-19 05:30:00|9784.9|9778.9|9787.4|9781.4|9787.5|9781.5|9782.1|9776.1|0
1589866500000|2020-05-19 05:35:00|9787.3|9781.3|9792.6|9786.6|9795.4|9789.4|9787|9781|0
1589866800000|2020-05-19 05:40:00|9792.5|9786.5|9795.2|9789.2|9795.2|9789.2|9786.6|9780.6|0
1589867100000|2020-05-19 05:45:00|9795.1|9789.1|9788.5|9782.5|9795.2|9789.2|9785.8|9779.8|0
1589867400000|2020-05-19 05:50:00|9788.4|9782.4|9786.4|9780.4|9789.3|9783.3|9783.1|9777.1|0
1589867700000|2020-05-19 05:55:00|9786.5|9780.5|9786.7|9780.7|9789.7|9783.7|9786.3|9780.3|0
1589868000000|2020-05-19 06:00:00|9772.6|9770.6|9772.1|9770.1|9783.6|9781.6|9753.6|9751.6|111
1589868300000|2020-05-19 06:05:00|9771.6|9769.6|9771.6|9769.6|9780.1|9778.1|9765.1|9763.1|51
1589868600000|2020-05-19 06:10:00|9772.1|9770.1|9780.6|9778.6|9783.6|9781.6|9771.1|9769.1|37
1589868900000|2020-05-19 06:15:00|9780.1|9778.1|9786.6|9784.6|9788.6|9786.6|9776.1|9774.1|37
1589869200000|2020-05-19 06:20:00|9786.1|9784.1|9790.1|9788.1|9793.1|9791.1|9781.6|9779.6|41
1589869500000|2020-05-19 06:25:00|9789.6|9787.6|9802.1|9800.1|9808.6|9806.6|9789.6|9787.6|172
1589869800000|2020-05-19 06:30:00|9801.6|9799.6|9802.1|9800.1|9807.6|9805.6|9794.1|9792.1|80
1589870100000|2020-05-19 06:35:00|9801.6|9799.6|9803.1|9801.1|9808.1|9806.1|9798.1|9796.1|83
1589870400000|2020-05-19 06:40:00|9802.6|9800.6|9800.6|9798.6|9806.1|9804.1|9792.1|9790.1|60
1589870700000|2020-05-19 06:45:00|9801.1|9799.1|9809.1|9807.1|9813.1|9811.1|9793.1|9791.1|134
1589871000000|2020-05-19 06:50:00|9810.1|9808.1|9816.6|9814.6|9820.6|9818.6|9808.6|9806.6|152
1589871300000|2020-05-19 06:55:00|9816.1|9814.1|9817.1|9815.1|9831.1|9829.1|9808.1|9806.1|292
1589871600000|2020-05-19 07:00:00|9818.1|9816.1|9760.6|9758.6|9818.1|9816.1|9760.1|9758.1|1914
1589871900000|2020-05-19 07:05:00|9762.1|9760.1|9757.6|9755.6|9779.6|9777.6|9752.1|9750.1|939
1589872200000|2020-05-19 07:10:00|9757.1|9755.1|9768.1|9766.1|9775.1|9773.1|9752.6|9750.6|617
1589872500000|2020-05-19 07:15:00|9768.6|9766.6|9763.1|9761.1|9779.6|9777.6|9760.6|9758.6|568
1589872800000|2020-05-19 07:20:00|9763.6|9761.6|9768.1|9766.1|9774.6|9772.6|9751.6|9749.6|678
1589873100000|2020-05-19 07:25:00|9767.6|9765.6|9756.6|9754.6|9769.1|9767.1|9751.1|9749.1|396
1589873400000|2020-05-19 07:30:00|9757.1|9755.1|9741.1|9739.1|9757.1|9755.1|9734.6|9732.6|1070
1589873700000|2020-05-19 07:35:00|9740.6|9738.6|9761.6|9759.6|9763.1|9761.1|9736.1|9734.1|671
1589874000000|2020-05-19 07:40:00|9761.4|9759.4|9758.9|9756.9|9761.9|9759.9|9744.4|9742.4|327
1589874300000|2020-05-19 07:45:00|9759.4|9757.4|9758.9|9756.9|9763.4|9761.4|9746.9|9744.9|390
1589874600000|2020-05-19 07:50:00|9759.4|9757.4|9726.9|9724.9|9760.9|9758.9|9725.9|9723.9|794
1589874900000|2020-05-19 07:55:00|9726.4|9724.4|9739.4|9737.4|9744.4|9742.4|9726.4|9724.4|319
1589875200000|2020-05-19 08:00:00|9739.9|9737.9|9734.4|9732.4|9746.4|9744.4|9733.9|9731.9|446
1589875500000|2020-05-19 08:05:00|9734.9|9732.9|9728.9|9726.9|9738.9|9736.9|9717.9|9715.9|442
1589875800000|2020-05-19 08:10:00|9729.4|9727.4|9728.9|9726.9|9732.9|9730.9|9719.4|9717.4|335
1589876100000|2020-05-19 08:15:00|9728.4|9726.4|9745.9|9743.9|9746.4|9744.4|9724.9|9722.9|322
1589876400000|2020-05-19 08:20:00|9746.4|9744.4|9723.9|9721.9|9746.9|9744.9|9721.4|9719.4|302
1589876700000|2020-05-19 08:25:00|9723.4|9721.4|9727.4|9725.4|9734.9|9732.9|9717.9|9715.9|352
1589877000000|2020-05-19 08:30:00|9727.9|9725.9|9736.9|9734.9|9739.4|9737.4|9726.9|9724.9|278
1589877300000|2020-05-19 08:35:00|9737.4|9735.4|9728.4|9726.4|9738.4|9736.4|9719.9|9717.9|372
1589877600000|2020-05-19 08:40:00|9728.9|9726.9|9737.4|9735.4|9746.9|9744.9|9728.4|9726.4|267
1589877900000|2020-05-19 08:45:00|9737.9|9735.9|9742.9|9740.9|9745.4|9743.4|9734.9|9732.9|222
1589878200000|2020-05-19 08:50:00|9743.4|9741.4|9734.9|9732.9|9744.4|9742.4|9729.9|9727.9|173
1589878500000|2020-05-19 08:55:00|9735.4|9733.4|9744.4|9742.4|9745.4|9743.4|9731.4|9729.4|131
1589878800000|2020-05-19 09:00:00|9743.9|9741.9|9736.9|9734.9|9748.9|9746.9|9736.4|9734.4|257
1589879100000|2020-05-19 09:05:00|9736.4|9734.4|9733.4|9731.4|9738.9|9736.9|9727.4|9725.4|279
1589879400000|2020-05-19 09:10:00|9733.9|9731.9|9729.4|9727.4|9736.4|9734.4|9723.9|9721.9|244
1589879700000|2020-05-19 09:15:00|9728.9|9726.9|9726.9|9724.9|9732.9|9730.9|9724.4|9722.4|99
1589880000000|2020-05-19 09:20:00|9727.4|9725.4|9713.4|9711.4|9727.4|9725.4|9711.4|9709.4|212
1589880300000|2020-05-19 09:25:00|9712.9|9710.9|9710.4|9708.4|9712.9|9710.9|9702.9|9700.9|399
1589880600000|2020-05-19 09:30:00|9710.9|9708.9|9720.9|9718.9|9721.4|9719.4|9701.4|9699.4|350
1589880900000|2020-05-19 09:35:00|9721.4|9719.4|9722.9|9720.9|9725.4|9723.4|9718.4|9716.4|165
1589881200000|2020-05-19 09:40:00|9723.4|9721.4|9727.9|9725.9|9732.4|9730.4|9722.4|9720.4|187
1589881500000|2020-05-19 09:45:00|9727.4|9725.4|9730.9|9728.9|9734.4|9732.4|9718.9|9716.9|207
1589881800000|2020-05-19 09:50:00|9731.4|9729.4|9738.9|9736.9|9739.4|9737.4|9725.4|9723.4|179
1589882100000|2020-05-19 09:55:00|9740.4|9738.4|9735.9|9733.9|9741.9|9739.9|9731.4|9729.4|268
1589882400000|2020-05-19 10:00:00|9736.4|9734.4|9722.9|9720.9|9736.9|9734.9|9716.4|9714.4|253
1589882700000|2020-05-19 10:05:00|9722.4|9720.4|9724.9|9722.9|9727.9|9725.9|9718.9|9716.9|166
1589883000000|2020-05-19 10:10:00|9724.4|9722.4|9717.9|9715.9|9730.9|9728.9|9717.4|9715.4|254
1589883300000|2020-05-19 10:15:00|9718.4|9716.4|9721.9|9719.9|9730.9|9728.9|9717.9|9715.9|210
1589883600000|2020-05-19 10:20:00|9722.4|9720.4|9712.9|9710.9|9724.9|9722.9|9709.4|9707.4|218
1589883900000|2020-05-19 10:25:00|9713.4|9711.4|9718.9|9716.9|9719.9|9717.9|9709.4|9707.4|126
1589884200000|2020-05-19 10:30:00|9718.4|9716.4|9720.9|9718.9|9722.9|9720.9|9711.4|9709.4|123
1589884500000|2020-05-19 10:35:00|9720.4|9718.4|9720.4|9718.4|9728.4|9726.4|9718.4|9716.4|142
1589884800000|2020-05-19 10:40:00|9720.9|9718.9|9730.9|9728.9|9732.4|9730.4|9719.4|9717.4|199
1589885100000|2020-05-19 10:45:00|9730.4|9728.4|9730.9|9728.9|9737.4|9735.4|9726.9|9724.9|173
1589885400000|2020-05-19 10:50:00|9731.4|9729.4|9735.9|9733.9|9739.4|9737.4|9729.9|9727.9|205
1589885700000|2020-05-19 10:55:00|9735.4|9733.4|9735.4|9733.4|9737.9|9735.9|9728.9|9726.9|147
1589886000000|2020-05-19 11:00:00|9735.9|9733.9|9745.9|9743.9|9746.4|9744.4|9734.9|9732.9|78
1589886300000|2020-05-19 11:05:00|9745.4|9743.4|9749.4|9747.4|9749.9|9747.9|9743.4|9741.4|159
1589886600000|2020-05-19 11:10:00|9748.9|9746.9|9751.4|9749.4|9751.9|9749.9|9747.9|9745.9|82
1589886900000|2020-05-19 11:15:00|9750.9|9748.9|9762.9|9760.9|9764.9|9762.9|9750.4|9748.4|276
1589887200000|2020-05-19 11:20:00|9763.4|9761.4|9773.9|9771.9|9776.4|9774.4|9757.9|9755.9|273
1589887500000|2020-05-19 11:25:00|9774.4|9772.4|9770.9|9768.9|9781.4|9779.4|9769.9|9767.9|174
1589887800000|2020-05-19 11:30:00|9768.4|9766.4|9761.4|9759.4|9770.4|9768.4|9760.4|9758.4|204
1589888100000|2020-05-19 11:35:00|9760.9|9758.9|9764.9|9762.9|9766.4|9764.4|9759.4|9757.4|134
1589888400000|2020-05-19 11:40:00|9765.4|9763.4|9775.4|9773.4|9777.4|9775.4|9761.9|9759.9|321
1589888700000|2020-05-19 11:45:00|9775.9|9773.9|9782.4|9780.4|9785.4|9783.4|9770.4|9768.4|136
1589889000000|2020-05-19 11:50:00|9781.9|9779.9|9766.9|9764.9|9781.9|9779.9|9766.4|9764.4|145
1589889300000|2020-05-19 11:55:00|9767.4|9765.4|9765.9|9763.9|9770.9|9768.9|9764.4|9762.4|125
1589889600000|2020-05-19 12:00:00|9767.4|9765.4|9764.9|9762.9|9773.4|9771.4|9762.4|9760.4|205
1589889900000|2020-05-19 12:05:00|9764.4|9762.4|9767.4|9765.4|9767.9|9765.9|9762.9|9760.9|163
1589890200000|2020-05-19 12:10:00|9766.9|9764.9|9767.4|9765.4|9769.9|9767.9|9763.4|9761.4|212
1589890500000|2020-05-19 12:15:00|9766.9|9764.9|9767.6|9765.6|9770.3|9768.3|9762.4|9760.4|99
1589890800000|2020-05-19 12:20:00|9768.1|9766.1|9764.6|9762.6|9770.1|9768.1|9761.6|9759.6|180
1589891100000|2020-05-19 12:25:00|9764.1|9762.1|9772.6|9770.6|9774.1|9772.1|9763.6|9761.6|156
1589891400000|2020-05-19 12:30:00|9773.1|9771.1|9770.6|9768.6|9777.1|9775.1|9769.6|9767.6|119
1589891700000|2020-05-19 12:35:00|9770.1|9768.1|9769.1|9767.1|9774.6|9772.6|9768.1|9766.1|83
1589892000000|2020-05-19 12:40:00|9769.6|9767.6|9766.1|9764.1|9773.1|9771.1|9762.1|9760.1|268
1589892300000|2020-05-19 12:45:00|9765.6|9763.6|9766.1|9764.1|9772.1|9770.1|9764.6|9762.6|146
1589892600000|2020-05-19 12:50:00|9766.6|9764.6|9756.6|9754.6|9766.6|9764.6|9754.1|9752.1|201
1589892900000|2020-05-19 12:55:00|9757.1|9755.1|9757.6|9755.6|9766.6|9764.6|9756.6|9754.6|209
1589893200000|2020-05-19 13:00:00|9758.1|9756.1|9754.6|9752.6|9761.1|9759.1|9751.1|9749.1|284
1589893500000|2020-05-19 13:05:00|9755.1|9753.1|9758.1|9756.1|9760.6|9758.6|9750.6|9748.6|178
1589893800000|2020-05-19 13:10:00|9757.6|9755.6|9753.6|9751.6|9758.6|9756.6|9751.6|9749.6|153
1589894100000|2020-05-19 13:15:00|9753.1|9751.1|9755.1|9753.1|9755.1|9753.1|9750.1|9748.1|107
1589894400000|2020-05-19 13:20:00|9754.6|9752.6|9749.6|9747.6|9757.1|9755.1|9749.1|9747.1|102
1589894700000|2020-05-19 13:25:00|9749.1|9747.1|9733.6|9731.6|9753.6|9751.6|9733.6|9731.6|507
1589895000000|2020-05-19 13:30:00|9734.1|9732.1|9724.6|9722.6|9739.1|9737.1|9721.6|9719.6|603
1589895300000|2020-05-19 13:35:00|9724.1|9722.1|9741.6|9739.6|9741.6|9739.6|9724.1|9722.1|457
1589895600000|2020-05-19 13:40:00|9742.1|9740.1|9729.6|9727.6|9744.6|9742.6|9728.6|9726.6|383
1589895900000|2020-05-19 13:45:00|9730.1|9728.1|9724.6|9722.6|9731.6|9729.6|9716.1|9714.1|546
1589896200000|2020-05-19 13:50:00|9724.1|9722.1|9733.1|9731.1|9737.1|9735.1|9723.1|9721.1|487
1589896500000|2020-05-19 13:55:00|9733.6|9731.6|9744.1|9742.1|9749.6|9747.6|9732.1|9730.1|444
1589896800000|2020-05-19 14:00:00|9741.6|9739.6|9757.6|9755.6|9759.1|9757.1|9741.1|9739.1|459
1589897100000|2020-05-19 14:05:00|9758.1|9756.1|9755.6|9753.6|9763.1|9761.1|9754.1|9752.1|693
1589897400000|2020-05-19 14:10:00|9756.4|9754.4|9751.9|9749.9|9760.9|9758.9|9751.4|9749.4|407
1589897700000|2020-05-19 14:15:00|9752.4|9750.4|9742.9|9740.9|9753.4|9751.4|9738.4|9736.4|323
1589898000000|2020-05-19 14:20:00|9742.4|9740.4|9738.9|9736.9|9747.4|9745.4|9733.4|9731.4|346
1589898300000|2020-05-19 14:25:00|9738.4|9736.4|9736.4|9734.4|9742.9|9740.9|9724.9|9722.9|606
1589898600000|2020-05-19 14:30:00|9735.9|9733.9|9738.4|9736.4|9744.9|9742.9|9729.4|9727.4|539
1589898900000|2020-05-19 14:35:00|9738.9|9736.9|9729.9|9727.9|9741.9|9739.9|9724.9|9722.9|261
1589899200000|2020-05-19 14:40:00|9729.4|9727.4|9730.4|9728.4|9730.9|9728.9|9721.4|9719.4|328
1589899500000|2020-05-19 14:45:00|9730.9|9728.9|9737.4|9735.4|9740.9|9738.9|9727.9|9725.9|344
1589899800000|2020-05-19 14:50:00|9736.9|9734.9|9745.9|9743.9|9747.9|9745.9|9736.9|9734.9|366
1589900100000|2020-05-19 14:55:00|9746.4|9744.4|9754.4|9752.4|9755.9|9753.9|9742.4|9740.4|356
1589900400000|2020-05-19 15:00:00|9753.9|9751.9|9751.4|9749.4|9755.9|9753.9|9746.9|9744.9|409
1589900700000|2020-05-19 15:05:00|9751.9|9749.9|9747.4|9745.4|9754.4|9752.4|9746.4|9744.4|389
1589901000000|2020-05-19 15:10:00|9746.9|9744.9|9736.9|9734.9|9749.9|9747.9|9733.9|9731.9|673
1589901300000|2020-05-19 15:15:00|9735.9|9733.9|9761.4|9759.4|9761.4|9759.4|9735.9|9733.9|1379
1589901600000|2020-05-19 15:20:00|9762.4|9760.4|9769.9|9767.9|9780.9|9778.9|9760.9|9758.9|911
1589901900000|2020-05-19 15:25:00|9768.9|9766.9|9768.4|9766.4|9775.4|9773.4|9763.4|9761.4|1158
1589902200000|2020-05-19 15:30:00|9767.9|9765.9|9771.9|9769.9|9780.4|9778.4|9763.9|9761.9|1404
1589902500000|2020-05-19 15:35:00|9773.4|9771.4|9762.9|9760.9|9774.4|9772.4|9759.9|9757.9|592
1589902800000|2020-05-19 15:40:00|9762.4|9760.4|9753.4|9751.4|9769.9|9767.9|9752.9|9750.9|538
1589903100000|2020-05-19 15:45:00|9753.9|9751.9|9752.9|9750.9|9760.4|9758.4|9752.9|9750.9|72
1589903400000|2020-05-19 15:50:00|9753.4|9751.4|9755.4|9753.4|9757.9|9755.9|9750.4|9748.4|187
1589903700000|2020-05-19 15:55:00|9754.9|9752.9|9755.4|9753.4|9757.9|9755.9|9747.9|9745.9|75
1589904000000|2020-05-19 16:00:00|9755.9|9753.9|9754.4|9752.4|9758.4|9756.4|9750.4|9748.4|48
1589904300000|2020-05-19 16:05:00|9753.9|9751.9|9758.4|9756.4|9760.4|9758.4|9751.9|9749.9|32
1589904600000|2020-05-19 16:10:00|9758.9|9756.9|9762.4|9760.4|9764.9|9762.9|9756.4|9754.4|88
1589904900000|2020-05-19 16:15:00|9762.9|9760.9|9747.4|9745.4|9762.9|9760.9|9744.9|9742.9|36
1589905200000|2020-05-19 16:20:00|9747.9|9745.9|9755.4|9753.4|9757.9|9755.9|9747.9|9745.9|21
1589905500000|2020-05-19 16:25:00|9755.9|9753.9|9743.4|9741.4|9756.4|9754.4|9742.4|9740.4|105
1589905800000|2020-05-19 16:30:00|9742.9|9740.9|9735.4|9733.4|9750.4|9748.4|9734.4|9732.4|34
1589906100000|2020-05-19 16:35:00|9735.9|9733.9|9733.9|9731.9|9740.4|9738.4|9732.9|9730.9|40
1589906400000|2020-05-19 16:40:00|9734.4|9732.4|9738.9|9736.9|9740.4|9738.4|9734.4|9732.4|17
1589906700000|2020-05-19 16:45:00|9738.4|9736.4|9742.4|9740.4|9743.4|9741.4|9737.9|9735.9|42
1589907000000|2020-05-19 16:50:00|9742.9|9740.9|9737.4|9735.4|9744.9|9742.9|9737.4|9735.4|10
1589907300000|2020-05-19 16:55:00|9737.9|9735.9|9739.4|9737.4|9742.4|9740.4|9737.4|9735.4|15
1589907600000|2020-05-19 17:00:00|9738.9|9736.9|9737.9|9735.9|9740.9|9738.9|9736.4|9734.4|18
1589907900000|2020-05-19 17:05:00|9738.4|9736.4|9741.4|9739.4|9741.9|9739.9|9737.4|9735.4|8
1589908200000|2020-05-19 17:10:00|9740.9|9738.9|9744.4|9742.4|9744.4|9742.4|9740.9|9738.9|11
1589908500000|2020-05-19 17:15:00|9743.9|9741.9|9743.9|9741.9|9744.4|9742.4|9741.9|9739.9|16
1589908800000|2020-05-19 17:20:00|9745.4|9743.4|9741.4|9739.4|9745.9|9743.9|9739.9|9737.9|26
1589909100000|2020-05-19 17:25:00|9741.9|9739.9|9740.9|9738.9|9743.4|9741.4|9740.4|9738.4|4
1589909400000|2020-05-19 17:30:00|9740.4|9738.4|9747.4|9745.4|9747.9|9745.9|9737.9|9735.9|14
1589909700000|2020-05-19 17:35:00|9746.9|9744.9|9748.4|9746.4|9748.4|9746.4|9744.4|9742.4|3
1589910000000|2020-05-19 17:40:00|9748.9|9746.9|9747.9|9745.9|9748.9|9746.9|9746.4|9744.4|14
1589910300000|2020-05-19 17:45:00|9747.4|9745.4|9747.4|9745.4|9748.4|9746.4|9743.4|9741.4|21
1589910600000|2020-05-19 17:50:00|9746.9|9744.9|9748.9|9746.9|9749.4|9747.4|9746.4|9744.4|38
1589910900000|2020-05-19 17:55:00|9749.4|9747.4|9744.9|9742.9|9749.9|9747.9|9744.4|9742.4|17
1589911200000|2020-05-19 18:00:00|9744.4|9742.4|9741.9|9739.9|9747.9|9745.9|9735.4|9733.4|6
1589911500000|2020-05-19 18:05:00|9741.4|9739.4|9753.4|9751.4|9753.4|9751.4|9740.4|9738.4|0
1589911800000|2020-05-19 18:10:00|9752.9|9750.9|9752.4|9750.4|9752.9|9750.9|9750.4|9748.4|15
1589912100000|2020-05-19 18:15:00|9751.9|9749.9|9750.9|9748.9|9753.9|9751.9|9749.9|9747.9|14
1589912400000|2020-05-19 18:20:00|9750.4|9748.4|9750.4|9748.4|9752.9|9750.9|9748.4|9746.4|20
1589912700000|2020-05-19 18:25:00|9749.9|9747.9|9746.4|9744.4|9749.9|9747.9|9745.9|9743.9|11
1589913000000|2020-05-19 18:30:00|9746.9|9744.9|9748.4|9746.4|9749.4|9747.4|9743.9|9741.9|17
1589913300000|2020-05-19 18:35:00|9748.9|9746.9|9750.4|9748.4|9750.4|9748.4|9748.9|9746.9|4
1589913600000|2020-05-19 18:40:00|9750.9|9748.9|9750.4|9748.4|9750.9|9748.9|9746.4|9744.4|8
1589913900000|2020-05-19 18:45:00|9748.9|9746.9|9757.4|9755.4|9757.4|9755.4|9748.4|9746.4|20
1589914200000|2020-05-19 18:50:00|9756.9|9754.9|9747.9|9745.9|9756.9|9754.9|9747.9|9745.9|25
1589914500000|2020-05-19 18:55:00|9748.4|9746.4|9709.9|9707.9|9748.9|9746.9|9706.4|9704.4|46
1589914800000|2020-05-19 19:00:00|9709.4|9707.4|9718.4|9716.4|9718.9|9716.9|9705.9|9703.9|28
1589915100000|2020-05-19 19:05:00|9718.9|9716.9|9723.9|9721.9|9724.4|9722.4|9714.4|9712.4|8
1589915400000|2020-05-19 19:10:00|9723.4|9721.4|9738.4|9736.4|9743.4|9741.4|9721.9|9719.9|47
1589915700000|2020-05-19 19:15:00|9738.9|9736.9|9731.9|9729.9|9739.4|9737.4|9731.9|9729.9|19
1589916000000|2020-05-19 19:20:00|9732.4|9730.4|9729.9|9727.9|9738.9|9736.9|9723.9|9721.9|47
1589916300000|2020-05-19 19:25:00|9730.4|9728.4|9735.9|9733.9|9738.9|9736.9|9724.4|9722.4|59
1589916600000|2020-05-19 19:30:00|9735.4|9733.4|9726.4|9724.4|9735.4|9733.4|9721.9|9719.9|13
1589916900000|2020-05-19 19:35:00|9725.4|9723.4|9711.9|9709.9|9725.4|9723.4|9708.4|9706.4|138
1589917200000|2020-05-19 19:40:00|9710.9|9708.9|9710.4|9708.4|9719.9|9717.9|9710.4|9708.4|62
1589917500000|2020-05-19 19:45:00|9709.9|9707.9|9698.4|9696.4|9715.4|9713.4|9698.4|9696.4|10
1589917800000|2020-05-19 19:50:00|9695.4|9693.4|9682.9|9680.9|9698.4|9696.4|9681.4|9679.4|84
1589918100000|2020-05-19 19:55:00|9682.4|9680.4|9687.7|9681.7|9690.9|9688.9|9682.4|9680.4|76
1589918400000|2020-05-19 20:00:00|9687.8|9681.8|9695|9689|9695|9689|9685.3|9679.3|2
1589918700000|2020-05-19 20:05:00|9695.1|9689.1|9687.9|9681.9|9696.5|9690.5|9687.3|9681.3|0
1589919000000|2020-05-19 20:10:00|9688|9682|9691.9|9685.9|9697.1|9691.1|9687.9|9681.9|0
1589919300000|2020-05-19 20:15:00|9692.7|9686.7|9689.1|9683.1|9692.7|9686.7|9689.1|9683.1|0
1589919600000|2020-05-19 20:20:00|9688.6|9682.6|9688.4|9682.4|9689.1|9683.1|9687.7|9681.7|0
1589919900000|2020-05-19 20:25:00|9688.1|9682.1|9689.3|9683.3|9689.3|9683.3|9688.1|9682.1|0
1589920200000|2020-05-19 20:30:00|9688.7|9682.7|9690.3|9684.3|9690.9|9684.9|9685.6|9679.6|0
1589920500000|2020-05-19 20:35:00|9690.4|9684.4|9685|9679|9691.5|9685.5|9685|9679|0
1589920800000|2020-05-19 20:40:00|9685.1|9679.1|9687.6|9681.6|9688.8|9682.8|9685|9679|0
1589921100000|2020-05-19 20:45:00|9687.5|9681.5|9681.7|9675.7|9688.2|9682.2|9681.7|9675.7|0
1589921400000|2020-05-19 20:50:00|9681.9|9675.9|9688.2|9682.2|9688.8|9682.8|9681.7|9675.7|0
1589921700000|2020-05-19 20:55:00|9688.1|9682.1|9689.3|9683.3|9692.1|9686.1|9687.6|9681.6|0
1589922000000|2020-05-19 21:00:00|9689.1|9683.1|9689.5|9683.5|9689.5|9683.5|9689.1|9683.1|0
1589922300000|2020-05-19 21:05:00|9689.8|9683.8|9687.9|9681.9|9690.3|9684.3|9687.9|9681.9|0
1589922600000|2020-05-19 21:10:00|9688.1|9682.1|9687.2|9681.2|9688.6|9682.6|9686.7|9680.7|0
1589922900000|2020-05-19 21:15:00|9686.7|9680.7|9686|9680|9687.9|9681.9|9685.7|9679.7|0
1589923200000|2020-05-19 21:20:00|9685.7|9679.7|9684.1|9678.1|9686|9680|9684.1|9678.1|0
1589923500000|2020-05-19 21:25:00|9683.8|9677.8|9682.6|9676.6|9684.1|9678.1|9682.6|9676.6|0
1589923800000|2020-05-19 21:30:00|9683.3|9677.3|9683.8|9677.8|9684.1|9678.1|9683.1|9677.1|0
1589924100000|2020-05-19 21:35:00|9683.3|9677.3|9681.2|9675.2|9683.8|9677.8|9681|9675|0
1589924400000|2020-05-19 21:40:00|9681|9675|9681|9675|9681|9675|9680.2|9674.2|0
1589924700000|2020-05-19 21:45:00|9680.7|9674.7|9681.7|9675.7|9681.9|9675.9|9680.7|9674.7|0
1589925000000|2020-05-19 21:50:00|9681.4|9675.4|9681.4|9675.4|9682.4|9676.4|9681|9675|0
1589925300000|2020-05-19 21:55:00|9681.7|9675.7|9682.9|9676.9|9684.5|9678.5|9681.7|9675.7|0
1589925600000|2020-05-19 22:00:00|9681.1|9675.1|9676.3|9670.3|9684.8|9678.8|9673|9667|0
1589925900000|2020-05-19 22:05:00|9676.4|9670.4|9672.4|9666.4|9677.7|9671.7|9667.1|9661.1|0
1589926200000|2020-05-19 22:10:00|9672.3|9666.3|9681|9675|9684.8|9678.8|9669.8|9663.8|0
1589926500000|2020-05-19 22:15:00|9681.1|9675.1|9693.2|9687.2|9693.5|9687.5|9681.1|9675.1|0
1589926800000|2020-05-19 22:20:00|9693.5|9687.5|9690.8|9684.8|9695.3|9689.3|9688.2|9682.2|0
1589927100000|2020-05-19 22:25:00|9690.9|9684.9|9690.2|9684.2|9693.5|9687.5|9688.8|9682.8|0
1589927400000|2020-05-19 22:30:00|9690.3|9684.3|9678.2|9672.2|9692.3|9686.3|9677.8|9671.8|0
1589927700000|2020-05-19 22:35:00|9678.4|9672.4|9682.8|9676.8|9685.2|9679.2|9670.8|9664.8|0
1589928000000|2020-05-19 22:40:00|9682.9|9676.9|9690.5|9684.5|9691.1|9685.1|9682.5|9676.5|0
1589928300000|2020-05-19 22:45:00|9690.8|9684.8|9687.2|9681.2|9690.8|9684.8|9684.6|9678.6|0
1589928600000|2020-05-19 22:50:00|9687.3|9681.3|9691.1|9685.1|9691.7|9685.7|9684.6|9678.6|0
1589928900000|2020-05-19 22:55:00|9691.4|9685.4|9693.7|9687.7|9694.9|9688.9|9691.4|9685.4|0
1589929200000|2020-05-19 23:00:00|9693.6|9687.6|9702.2|9696.2|9704.6|9698.6|9692.9|9686.9|0
1589929500000|2020-05-19 23:05:00|9702.5|9696.5|9706.6|9700.6|9707.2|9701.2|9702.2|9696.2|0
1589929800000|2020-05-19 23:10:00|9706.7|9700.7|9710.2|9704.2|9711|9705|9704.6|9698.6|0
1589930100000|2020-05-19 23:15:00|9710.3|9704.3|9709.3|9703.3|9711.6|9705.6|9706.1|9700.1|0
1589930400000|2020-05-19 23:20:00|9709.2|9703.2|9709.6|9703.6|9710.2|9704.2|9706.4|9700.4|0
1589930700000|2020-05-19 23:25:00|9709.5|9703.5|9710.2|9704.2|9711|9705|9708.4|9702.4|0
1589931000000|2020-05-19 23:30:00|9710.1|9704.1|9705.7|9699.7|9710.2|9704.2|9703.7|9697.7|0
1589931300000|2020-05-19 23:35:00|9705.6|9699.6|9708.4|9702.4|9709|9703|9705.1|9699.1|0
1589931600000|2020-05-19 23:40:00|9708.3|9702.3|9715.5|9709.5|9715.5|9709.5|9708.1|9702.1|0
1589931900000|2020-05-19 23:45:00|9715.4|9709.4|9714.9|9708.9|9715.4|9709.4|9712.2|9706.2|0
1589932200000|2020-05-19 23:50:00|9715|9709|9709.3|9703.3|9715.5|9709.5|9708.6|9702.6|0
1589932500000|2020-05-19 23:55:00|9709.4|9703.4|9707.8|9701.8|9710.5|9704.5|9706.6|9700.6|0
1589932800000|2020-05-20 00:00:00|9707.9|9701.9|9712.8|9706.8|9715.8|9709.8|9706.6|9700.6|0
1589933100000|2020-05-20 00:05:00|9712.7|9706.7|9717|9711|9719|9713|9711.9|9705.9|0
1589933400000|2020-05-20 00:10:00|9717.3|9711.3|9714|9708|9719|9713|9714|9708|0
1589933700000|2020-05-20 00:15:00|9714.3|9708.3|9717.6|9711.6|9723.6|9717.6|9712.2|9706.2|0
1589934000000|2020-05-20 00:20:00|9717.7|9711.7|9708.9|9702.9|9720.6|9714.6|9706|9700|0
1589934300000|2020-05-20 00:25:00|9709|9703|9714.5|9708.5|9717.6|9711.6|9708.9|9702.9|0
1589934600000|2020-05-20 00:30:00|9714.6|9708.6|9736.4|9730.4|9738|9732|9714.6|9708.6|0
1589934900000|2020-05-20 00:35:00|9735.8|9729.8|9734.8|9728.8|9737.8|9731.8|9732.1|9726.1|0
1589935200000|2020-05-20 00:40:00|9734.9|9728.9|9737.6|9731.6|9737.8|9731.8|9731.8|9725.8|0
1589935500000|2020-05-20 00:45:00|9737.5|9731.5|9737.6|9731.6|9740.4|9734.4|9734.5|9728.5|0
1589935800000|2020-05-20 00:50:00|9737.5|9731.5|9734.7|9728.7|9740.4|9734.4|9734.7|9728.7|0
1589936100000|2020-05-20 00:55:00|9734.8|9728.8|9737.6|9731.6|9743.6|9737.6|9734.7|9728.7|0
1589936400000|2020-05-20 01:00:00|9738.8|9732.8|9746.5|9740.5|9752.2|9746.2|9738.8|9732.8|0
1589936700000|2020-05-20 01:05:00|9746.4|9740.4|9740.9|9734.9|9746.5|9740.5|9740.7|9734.7|0
1589937000000|2020-05-20 01:10:00|9740.8|9734.8|9737.9|9731.9|9740.9|9734.9|9734.9|9728.9|0
1589937300000|2020-05-20 01:15:00|9737.8|9731.8|9749.5|9743.5|9752.4|9746.4|9737.8|9731.8|0
1589937600000|2020-05-20 01:20:00|9749.6|9743.6|9749.5|9743.5|9755.5|9749.5|9746.5|9740.5|0
1589937900000|2020-05-20 01:25:00|9749.6|9743.6|9755.4|9749.4|9755.4|9749.4|9749.4|9743.4|0
1589938200000|2020-05-20 01:30:00|9754.2|9748.2|9758.4|9752.4|9758.8|9752.8|9746.7|9740.7|0
1589938500000|2020-05-20 01:35:00|9758.3|9752.3|9761.1|9755.1|9764|9758|9755.6|9749.6|0
1589938800000|2020-05-20 01:40:00|9761.2|9755.2|9764.1|9758.1|9764.3|9758.3|9761.1|9755.1|0
1589939100000|2020-05-20 01:45:00|9764.2|9758.2|9768.6|9762.6|9770.2|9764.2|9761.3|9755.3|0
1589939400000|2020-05-20 01:50:00|9768.7|9762.7|9768.3|9762.3|9773.2|9767.2|9767.4|9761.4|0
1589939700000|2020-05-20 01:55:00|9767.5|9761.5|9773.1|9767.1|9773.2|9767.2|9767.2|9761.2|0
1589940000000|2020-05-20 02:00:00|9773|9767|9764.1|9758.1|9773|9767|9764.1|9758.1|0
1589940300000|2020-05-20 02:05:00|9764.2|9758.2|9767.2|9761.2|9767.2|9761.2|9761.3|9755.3|0
1589940600000|2020-05-20 02:10:00|9767.1|9761.1|9761.3|9755.3|9767.2|9761.2|9761.3|9755.3|0
1589940900000|2020-05-20 02:15:00|9760.1|9754.1|9758.5|9752.5|9761.5|9755.5|9755.7|9749.7|0
1589941200000|2020-05-20 02:20:00|9758.6|9752.6|9747.1|9741.1|9761.5|9755.5|9747.1|9741.1|0
1589941500000|2020-05-20 02:25:00|9747.2|9741.2|9749.9|9743.9|9752.9|9746.9|9747.2|9741.2|0
1589941800000|2020-05-20 02:30:00|9749.8|9743.8|9749.8|9743.8|9752.7|9746.7|9747|9741|0
1589942100000|2020-05-20 02:35:00|9749.7|9743.7|9758.5|9752.5|9760|9754|9749.7|9743.7|0
1589942400000|2020-05-20 02:40:00|9758.4|9752.4|9761.4|9755.4|9764.4|9758.4|9758.4|9752.4|0
1589942700000|2020-05-20 02:45:00|9762|9756|9761.3|9755.3|9764.4|9758.4|9761.3|9755.3|0
1589943000000|2020-05-20 02:50:00|9761.4|9755.4|9758.2|9752.2|9761.4|9755.4|9755.3|9749.3|0
1589943300000|2020-05-20 02:55:00|9758.3|9752.3|9755.4|9749.4|9761.3|9755.3|9755.4|9749.4|0
1589943600000|2020-05-20 03:00:00|9755.5|9749.5|9743.4|9737.4|9758.4|9752.4|9740.3|9734.3|0
1589943900000|2020-05-20 03:05:00|9743.3|9737.3|9743.7|9737.7|9746.5|9740.5|9741.9|9735.9|0
1589944200000|2020-05-20 03:10:00|9743.8|9737.8|9750.3|9744.3|9753|9747|9743.8|9737.8|0
1589944500000|2020-05-20 03:15:00|9751.4|9745.4|9755.7|9749.7|9758.5|9752.5|9744.2|9738.2|0
1589944800000|2020-05-20 03:20:00|9755.6|9749.6|9755.4|9749.4|9758.6|9752.6|9752.6|9746.6|0
1589945100000|2020-05-20 03:25:00|9755.3|9749.3|9761.1|9755.1|9761.1|9755.1|9755.3|9749.3|0
1589945400000|2020-05-20 03:30:00|9761.2|9755.2|9768.3|9762.3|9768.3|9762.3|9759.7|9753.7|0
1589945700000|2020-05-20 03:35:00|9767.7|9761.7|9769.7|9763.7|9772.5|9766.5|9766.7|9760.7|0
1589946000000|2020-05-20 03:40:00|9769.6|9763.6|9769.6|9763.6|9769.7|9763.7|9763.7|9757.7|0
1589946300000|2020-05-20 03:45:00|9769.5|9763.5|9769.7|9763.7|9769.7|9763.7|9766.6|9760.6|0
1589946600000|2020-05-20 03:50:00|9769.1|9763.1|9769.8|9763.8|9769.9|9763.9|9766.8|9760.8|0
1589946900000|2020-05-20 03:55:00|9769.6|9763.6|9766.8|9760.8|9769.7|9763.7|9766.7|9760.7|0
1589947200000|2020-05-20 04:00:00|9766.9|9760.9|9761.3|9755.3|9769.9|9763.9|9758|9752|0
1589947500000|2020-05-20 04:05:00|9761.2|9755.2|9772.7|9766.7|9772.7|9766.7|9761.1|9755.1|0
1589947800000|2020-05-20 04:10:00|9772.6|9766.6|9779.4|9773.4|9782.3|9776.3|9772.6|9766.6|0
1589948100000|2020-05-20 04:15:00|9779.3|9773.3|9773.4|9767.4|9779.4|9773.4|9773.4|9767.4|0
1589948400000|2020-05-20 04:20:00|9773.5|9767.5|9779.4|9773.4|9782.3|9776.3|9773.4|9767.4|0
1589948700000|2020-05-20 04:25:00|9779.3|9773.3|9776.5|9770.5|9779.3|9773.3|9773.4|9767.4|0
1589949000000|2020-05-20 04:30:00|9776.4|9770.4|9773.6|9767.6|9779.4|9773.4|9770.7|9764.7|0
1589949300000|2020-05-20 04:35:00|9773.7|9767.7|9773.4|9767.4|9776.2|9770.2|9773.1|9767.1|0
1589949600000|2020-05-20 04:40:00|9773.3|9767.3|9773.2|9767.2|9776.3|9770.3|9773.2|9767.2|0
1589949900000|2020-05-20 04:45:00|9773.3|9767.3|9770.1|9764.1|9773.3|9767.3|9768.7|9762.7|0
1589950200000|2020-05-20 04:50:00|9769.6|9763.6|9767.6|9761.6|9770.5|9764.5|9759.1|9753.1|0
1589950500000|2020-05-20 04:55:00|9767.7|9761.7|9761.7|9755.7|9770.5|9764.5|9760.4|9754.4|0
1589950800000|2020-05-20 05:00:00|9761.8|9755.8|9756.1|9750.1|9761.9|9755.9|9756.1|9750.1|0
1589951100000|2020-05-20 05:05:00|9756|9750|9765.4|9759.4|9768.2|9762.2|9756|9750|0
1589951400000|2020-05-20 05:10:00|9765.5|9759.5|9765.5|9759.5|9767|9761|9762.6|9756.6|0
1589951700000|2020-05-20 05:15:00|9765.6|9759.6|9762.4|9756.4|9768.5|9762.5|9762.3|9756.3|0
1589952000000|2020-05-20 05:20:00|9762.3|9756.3|9756.2|9750.2|9764.9|9758.9|9756.2|9750.2|0
1589952300000|2020-05-20 05:25:00|9756.1|9750.1|9758.7|9752.7|9761.6|9755.6|9753|9747|0
1589952600000|2020-05-20 05:30:00|9759.3|9753.3|9743.4|9737.4|9761.4|9755.4|9739|9733|0
1589952900000|2020-05-20 05:35:00|9743.5|9737.5|9737.7|9731.7|9743.5|9737.5|9737.5|9731.5|0
1589953200000|2020-05-20 05:40:00|9738.2|9732.2|9737.8|9731.8|9740.7|9734.7|9734.9|9728.9|0
1589953500000|2020-05-20 05:45:00|9737.9|9731.9|9746.2|9740.2|9749.1|9743.1|9737.9|9731.9|0
1589953800000|2020-05-20 05:50:00|9746.1|9740.1|9731.3|9725.3|9746.2|9740.2|9731.2|9725.2|0
1589954100000|2020-05-20 05:55:00|9731.2|9725.2|9734.1|9728.1|9734.1|9728.1|9728.1|9722.1|0
1589954400000|2020-05-20 06:00:00|9719.9|9717.9|9715.4|9713.4|9725.9|9723.9|9706.9|9704.9|139
1589954700000|2020-05-20 06:05:00|9715.9|9713.9|9704.4|9702.4|9715.9|9713.9|9703.4|9701.4|47
1589955000000|2020-05-20 06:10:00|9704.9|9702.9|9703.9|9701.9|9709.9|9707.9|9700.4|9698.4|35
1589955300000|2020-05-20 06:15:00|9704.4|9702.4|9712.4|9710.4|9713.4|9711.4|9702.4|9700.4|62
1589955600000|2020-05-20 06:20:00|9712.9|9710.9|9712.9|9710.9|9718.9|9716.9|9710.9|9708.9|55
1589955900000|2020-05-20 06:25:00|9713.4|9711.4|9710.4|9708.4|9716.4|9714.4|9708.9|9706.9|34
1589956200000|2020-05-20 06:30:00|9709.9|9707.9|9715.9|9713.9|9718.4|9716.4|9709.9|9707.9|40
1589956500000|2020-05-20 06:35:00|9716.4|9714.4|9706.4|9704.4|9716.4|9714.4|9704.9|9702.9|23
1589956800000|2020-05-20 06:40:00|9705.9|9703.9|9711.4|9709.4|9712.9|9710.9|9703.9|9701.9|38
1589957100000|2020-05-20 06:45:00|9711.9|9709.9|9713.4|9711.4|9717.9|9715.9|9710.4|9708.4|21
1589957400000|2020-05-20 06:50:00|9712.9|9710.9|9711.4|9709.4|9717.4|9715.4|9711.4|9709.4|29
1589957700000|2020-05-20 06:55:00|9710.9|9708.9|9725.4|9723.4|9725.4|9723.4|9709.4|9707.4|207
1589958000000|2020-05-20 07:00:00|9724.9|9722.9|9739.4|9737.4|9741.4|9739.4|9713.4|9711.4|644
1589958300000|2020-05-20 07:05:00|9739.9|9737.9|9740.4|9738.4|9748.9|9746.9|9723.4|9721.4|598
1589958600000|2020-05-20 07:10:00|9738.4|9736.4|9738.4|9736.4|9746.9|9744.9|9726.9|9724.9|403
1589958900000|2020-05-20 07:15:00|9737.9|9735.9|9740.4|9738.4|9744.4|9742.4|9727.4|9725.4|252
1589959200000|2020-05-20 07:20:00|9739.9|9737.9|9727.9|9725.9|9739.9|9737.9|9726.9|9724.9|271
1589959500000|2020-05-20 07:25:00|9728.4|9726.4|9743.4|9741.4|9748.4|9746.4|9726.9|9724.9|251
1589959800000|2020-05-20 07:30:00|9743.9|9741.9|9723.9|9721.9|9745.4|9743.4|9723.4|9721.4|376
1589960100000|2020-05-20 07:35:00|9723.4|9721.4|9727.4|9725.4|9727.9|9725.9|9716.9|9714.9|373
1589960400000|2020-05-20 07:40:00|9727.7|9725.7|9742.7|9740.7|9742.7|9740.7|9726.7|9724.7|328
1589960700000|2020-05-20 07:45:00|9742.2|9740.2|9727.7|9725.7|9742.7|9740.7|9726.7|9724.7|224
1589961000000|2020-05-20 07:50:00|9728.2|9726.2|9735.7|9733.7|9741.7|9739.7|9727.7|9725.7|265
1589961300000|2020-05-20 07:55:00|9735.2|9733.2|9733.2|9731.2|9737.2|9735.2|9731.2|9729.2|219
1589961600000|2020-05-20 08:00:00|9732.7|9730.7|9737.7|9735.7|9741.7|9739.7|9731.2|9729.2|187
1589961900000|2020-05-20 08:05:00|9737.2|9735.2|9748.7|9746.7|9749.2|9747.2|9735.7|9733.7|156
1589962200000|2020-05-20 08:10:00|9748.2|9746.2|9759.7|9757.7|9760.2|9758.2|9744.7|9742.7|229
1589962500000|2020-05-20 08:15:00|9760.2|9758.2|9756.7|9754.7|9768.7|9766.7|9755.2|9753.2|410
1589962800000|2020-05-20 08:20:00|9757.2|9755.2|9763.7|9761.7|9767.7|9765.7|9757.2|9755.2|288
1589963100000|2020-05-20 08:25:00|9763.2|9761.2|9771.2|9769.2|9771.2|9769.2|9759.7|9757.7|164
1589963400000|2020-05-20 08:30:00|9770.2|9768.2|9773.7|9771.7|9775.7|9773.7|9765.7|9763.7|163
1589963700000|2020-05-20 08:35:00|9773.2|9771.2|9786.7|9784.7|9787.7|9785.7|9773.2|9771.2|174
1589964000000|2020-05-20 08:40:00|9786.2|9784.2|9770.7|9768.7|9787.2|9785.2|9769.7|9767.7|270
1589964300000|2020-05-20 08:45:00|9771.2|9769.2|9771.7|9769.7|9778.2|9776.2|9769.2|9767.2|159
1589964600000|2020-05-20 08:50:00|9771.2|9769.2|9765.7|9763.7|9774.7|9772.7|9763.2|9761.2|123
1589964900000|2020-05-20 08:55:00|9765.2|9763.2|9756.2|9754.2|9769.2|9767.2|9755.2|9753.2|254
1589965200000|2020-05-20 09:00:00|9755.7|9753.7|9754.7|9752.7|9763.2|9761.2|9751.2|9749.2|242
1589965500000|2020-05-20 09:05:00|9754.2|9752.2|9760.2|9758.2|9760.7|9758.7|9751.2|9749.2|183
1589965800000|2020-05-20 09:10:00|9760.7|9758.7|9753.7|9751.7|9765.2|9763.2|9753.2|9751.2|164
1589966100000|2020-05-20 09:15:00|9754.2|9752.2|9744.7|9742.7|9754.2|9752.2|9738.7|9736.7|145
1589966400000|2020-05-20 09:20:00|9745.2|9743.2|9745.7|9743.7|9745.7|9743.7|9734.2|9732.2|108
1589966700000|2020-05-20 09:25:00|9746.2|9744.2|9741.7|9739.7|9752.2|9750.2|9740.7|9738.7|116
1589967000000|2020-05-20 09:30:00|9741.2|9739.2|9735.7|9733.7|9744.2|9742.2|9731.7|9729.7|100
1589967300000|2020-05-20 09:35:00|9735.2|9733.2|9733.7|9731.7|9739.2|9737.2|9730.2|9728.2|146
1589967600000|2020-05-20 09:40:00|9733.2|9731.2|9741.2|9739.2|9743.2|9741.2|9728.7|9726.7|139
1589967900000|2020-05-20 09:45:00|9740.7|9738.7|9736.7|9734.7|9743.2|9741.2|9735.2|9733.2|98
1589968200000|2020-05-20 09:50:00|9736.2|9734.2|9743.7|9741.7|9747.2|9745.2|9736.2|9734.2|131
1589968500000|2020-05-20 09:55:00|9744.2|9742.2|9754.7|9752.7|9759.2|9757.2|9741.7|9739.7|287
1589968800000|2020-05-20 10:00:00|9753.7|9751.7|9746.2|9744.2|9754.7|9752.7|9742.2|9740.2|126
1589969100000|2020-05-20 10:05:00|9746.7|9744.7|9751.7|9749.7|9752.7|9750.7|9741.2|9739.2|182
1589969400000|2020-05-20 10:10:00|9751.2|9749.2|9747.7|9745.7|9751.2|9749.2|9741.2|9739.2|114
1589969700000|2020-05-20 10:15:00|9748.2|9746.2|9751.7|9749.7|9754.7|9752.7|9747.2|9745.2|104
1589970000000|2020-05-20 10:20:00|9752.2|9750.2|9750.2|9748.2|9758.7|9756.7|9750.2|9748.2|121
1589970300000|2020-05-20 10:25:00|9750.7|9748.7|9746.2|9744.2|9754.7|9752.7|9742.7|9740.7|164
1589970600000|2020-05-20 10:30:00|9745.7|9743.7|9745.2|9743.2|9749.7|9747.7|9740.2|9738.2|143
1589970900000|2020-05-20 10:35:00|9744.7|9742.7|9748.7|9746.7|9750.2|9748.2|9744.2|9742.2|87
1589971200000|2020-05-20 10:40:00|9749.2|9747.2|9745.2|9743.2|9751.2|9749.2|9743.2|9741.2|168
1589971500000|2020-05-20 10:45:00|9745.7|9743.7|9747.2|9745.2|9747.7|9745.7|9741.2|9739.2|81
1589971800000|2020-05-20 10:50:00|9746.7|9744.7|9746.2|9744.2|9747.2|9745.2|9740.7|9738.7|169
1589972100000|2020-05-20 10:55:00|9745.7|9743.7|9736.7|9734.7|9746.2|9744.2|9735.7|9733.7|110
1589972400000|2020-05-20 11:00:00|9736.2|9734.2|9736.7|9734.7|9740.7|9738.7|9733.7|9731.7|126
1589972700000|2020-05-20 11:05:00|9737.2|9735.2|9730.7|9728.7|9738.2|9736.2|9729.2|9727.2|126
1589973000000|2020-05-20 11:10:00|9730.2|9728.2|9734.7|9732.7|9735.2|9733.2|9729.7|9727.7|119
1589973300000|2020-05-20 11:15:00|9735.2|9733.2|9737.7|9735.7|9741.2|9739.2|9732.7|9730.7|117
1589973600000|2020-05-20 11:20:00|9737.2|9735.2|9738.2|9736.2|9738.2|9736.2|9732.2|9730.2|58
1589973900000|2020-05-20 11:25:00|9737.7|9735.7|9739.7|9737.7|9740.2|9738.2|9733.2|9731.2|65
1589974200000|2020-05-20 11:30:00|9739.2|9737.2|9741.2|9739.2|9743.2|9741.2|9738.7|9736.7|132
1589974500000|2020-05-20 11:35:00|9741.7|9739.7|9752.7|9750.7|9752.7|9750.7|9741.7|9739.7|115
1589974800000|2020-05-20 11:40:00|9752.3|9750.3|9753.3|9751.3|9756.3|9754.3|9748.8|9746.8|130
1589975100000|2020-05-20 11:45:00|9751.8|9749.8|9746.3|9744.3|9756.3|9754.3|9745.8|9743.8|108
1589975400000|2020-05-20 11:50:00|9745.8|9743.8|9741.8|9739.8|9748.8|9746.8|9739.8|9737.8|94
1589975700000|2020-05-20 11:55:00|9744.3|9742.3|9738.8|9736.8|9744.3|9742.3|9735.3|9733.3|97
1589976000000|2020-05-20 12:00:00|9739.3|9737.3|9737.8|9735.8|9742.8|9740.8|9733.8|9731.8|108
1589976300000|2020-05-20 12:05:00|9738.3|9736.3|9754.3|9752.3|9755.8|9753.8|9737.8|9735.8|88
1589976600000|2020-05-20 12:10:00|9753.8|9751.8|9763.3|9761.3|9763.8|9761.8|9753.8|9751.8|127
1589976900000|2020-05-20 12:15:00|9763.8|9761.8|9764.8|9762.8|9772.3|9770.3|9762.3|9760.3|108
1589977200000|2020-05-20 12:20:00|9765.3|9763.3|9753.3|9751.3|9767.3|9765.3|9751.3|9749.3|168
1589977500000|2020-05-20 12:25:00|9753.8|9751.8|9749.8|9747.8|9754.8|9752.8|9747.8|9745.8|120
1589977800000|2020-05-20 12:30:00|9749.3|9747.3|9747.8|9745.8|9756.8|9754.8|9746.8|9744.8|105
1589978100000|2020-05-20 12:35:00|9748.3|9746.3|9752.8|9750.8|9753.8|9751.8|9744.3|9742.3|84
1589978400000|2020-05-20 12:40:00|9752.3|9750.3|9750.3|9748.3|9758.8|9756.8|9749.8|9747.8|133
1589978700000|2020-05-20 12:45:00|9749.8|9747.8|9756.3|9754.3|9758.8|9756.8|9745.3|9743.3|121
1589979000000|2020-05-20 12:50:00|9755.8|9753.8|9755.8|9753.8|9757.8|9755.8|9751.8|9749.8|99
1589979300000|2020-05-20 12:55:00|9755.3|9753.3|9759.3|9757.3|9761.8|9759.8|9750.8|9748.8|201
1589979600000|2020-05-20 13:00:00|9759.8|9757.8|9745.3|9743.3|9763.3|9761.3|9743.8|9741.8|252
1589979900000|2020-05-20 13:05:00|9744.8|9742.8|9749.3|9747.3|9749.8|9747.8|9743.8|9741.8|140
1589980200000|2020-05-20 13:10:00|9749.8|9747.8|9760.8|9758.8|9762.3|9760.3|9747.8|9745.8|189
1589980500000|2020-05-20 13:15:00|9759.8|9757.8|9756.8|9754.8|9760.3|9758.3|9753.8|9751.8|152
1589980800000|2020-05-20 13:20:00|9756.3|9754.3|9758.3|9756.3|9759.3|9757.3|9752.3|9750.3|129
1589981100000|2020-05-20 13:25:00|9757.8|9755.8|9765.8|9763.8|9768.8|9766.8|9755.3|9753.3|169
1589981400000|2020-05-20 13:30:00|9765.3|9763.3|9754.3|9752.3|9767.8|9765.8|9753.3|9751.3|375
1589981700000|2020-05-20 13:35:00|9754.8|9752.8|9757.8|9755.8|9760.8|9758.8|9750.3|9748.3|209
1589982000000|2020-05-20 13:40:00|9758.3|9756.3|9748.3|9746.3|9760.3|9758.3|9747.8|9745.8|504
1589982300000|2020-05-20 13:45:00|9747.8|9745.8|9750.3|9748.3|9757.3|9755.3|9743.3|9741.3|284
1589982600000|2020-05-20 13:50:00|9750.8|9748.8|9747.3|9745.3|9753.8|9751.8|9741.3|9739.3|249
1589982900000|2020-05-20 13:55:00|9746.8|9744.8|9749.3|9747.3|9749.8|9747.8|9737.8|9735.8|237
1589983200000|2020-05-20 14:00:00|9749.8|9747.8|9748.3|9746.3|9756.8|9754.8|9745.8|9743.8|352
1589983500000|2020-05-20 14:05:00|9748.8|9746.8|9746.3|9744.3|9753.8|9751.8|9744.3|9742.3|206
1589983800000|2020-05-20 14:10:00|9745.6|9743.6|9764.1|9762.1|9764.6|9762.6|9744.1|9742.1|295
1589984100000|2020-05-20 14:15:00|9763.6|9761.6|9763.6|9761.6|9766.1|9764.1|9755.6|9753.6|259
1589984400000|2020-05-20 14:20:00|9763.1|9761.1|9770.1|9768.1|9773.1|9771.1|9763.1|9761.1|336
1589984700000|2020-05-20 14:25:00|9770.6|9768.6|9777.1|9775.1|9779.1|9777.1|9766.6|9764.6|271
1589985000000|2020-05-20 14:30:00|9777.6|9775.6|9770.1|9768.1|9778.1|9776.1|9765.1|9763.1|381
1589985300000|2020-05-20 14:35:00|9770.6|9768.6|9774.1|9772.1|9777.6|9775.6|9768.1|9766.1|581
1589985600000|2020-05-20 14:40:00|9773.6|9771.6|9769.6|9767.6|9782.1|9780.1|9769.1|9767.1|356
1589985900000|2020-05-20 14:45:00|9770.1|9768.1|9767.6|9765.6|9776.1|9774.1|9766.6|9764.6|218
1589986200000|2020-05-20 14:50:00|9768.1|9766.1|9769.1|9767.1|9770.1|9768.1|9761.6|9759.6|252
1589986500000|2020-05-20 14:55:00|9769.6|9767.6|9768.1|9766.1|9773.1|9771.1|9764.1|9762.1|159
1589986800000|2020-05-20 15:00:00|9767.1|9765.1|9770.1|9768.1|9778.6|9776.6|9765.1|9763.1|280
1589987100000|2020-05-20 15:05:00|9770.6|9768.6|9780.1|9778.1|9780.1|9778.1|9769.1|9767.1|352
1589987400000|2020-05-20 15:10:00|9779.6|9777.6|9784.6|9782.6|9784.6|9782.6|9773.6|9771.6|209
1589987700000|2020-05-20 15:15:00|9784.1|9782.1|9789.1|9787.1|9791.1|9789.1|9777.6|9775.6|560
1589988000000|2020-05-20 15:20:00|9788.6|9786.6|9790.6|9788.6|9793.1|9791.1|9781.1|9779.1|947
1589988300000|2020-05-20 15:25:00|9791.1|9789.1|9792.1|9790.1|9798.6|9796.6|9788.6|9786.6|1664
1589988600000|2020-05-20 15:30:00|9793.6|9791.6|9794.1|9792.1|9800.6|9798.6|9792.1|9790.1|1160
1589988900000|2020-05-20 15:35:00|9795.1|9793.1|9795.1|9793.1|9799.6|9797.6|9792.1|9790.1|396
1589989200000|2020-05-20 15:40:00|9794.6|9792.6|9796.1|9794.1|9801.1|9799.1|9794.6|9792.6|211
1589989500000|2020-05-20 15:45:00|9796.6|9794.6|9797.6|9795.6|9799.6|9797.6|9793.1|9791.1|98
1589989800000|2020-05-20 15:50:00|9798.1|9796.1|9792.6|9790.6|9799.1|9797.1|9792.6|9790.6|110
1589990100000|2020-05-20 15:55:00|9793.1|9791.1|9787.6|9785.6|9794.6|9792.6|9785.1|9783.1|130
1589990400000|2020-05-20 16:00:00|9788.1|9786.1|9780.1|9778.1|9791.6|9789.6|9778.1|9776.1|74
1589990700000|2020-05-20 16:05:00|9780.6|9778.6|9773.1|9771.1|9783.6|9781.6|9772.1|9770.1|43
1589991000000|2020-05-20 16:10:00|9772.6|9770.6|9775.6|9773.6|9778.1|9776.1|9769.1|9767.1|87
1589991300000|2020-05-20 16:15:00|9775.1|9773.1|9769.1|9767.1|9779.1|9777.1|9764.6|9762.6|144
1589991600000|2020-05-20 16:20:00|9769.6|9767.6|9762.1|9760.1|9771.1|9769.1|9760.6|9758.6|65
1589991900000|2020-05-20 16:25:00|9762.6|9760.6|9772.1|9770.1|9773.1|9771.1|9762.6|9760.6|19
1589992200000|2020-05-20 16:30:00|9772.6|9770.6|9779.1|9777.1|9779.1|9777.1|9770.6|9768.6|30
1589992500000|2020-05-20 16:35:00|9779.6|9777.6|9774.6|9772.6|9780.1|9778.1|9774.6|9772.6|11
1589992800000|2020-05-20 16:40:00|9775.1|9773.1|9765.1|9763.1|9776.1|9774.1|9763.6|9761.6|28
1589993100000|2020-05-20 16:45:00|9764.6|9762.6|9768.6|9766.6|9768.6|9766.6|9757.6|9755.6|21
1589993400000|2020-05-20 16:50:00|9769.1|9767.1|9767.6|9765.6|9771.6|9769.6|9767.1|9765.1|13
1589993700000|2020-05-20 16:55:00|9768.1|9766.1|9773.1|9771.1|9774.1|9772.1|9762.6|9760.6|50
1589994000000|2020-05-20 17:00:00|9773.6|9771.6|9771.6|9769.6|9777.1|9775.1|9771.6|9769.6|22
1589994300000|2020-05-20 17:05:00|9772.1|9770.1|9770.6|9768.6|9778.1|9776.1|9769.1|9767.1|48
1589994600000|2020-05-20 17:10:00|9771.1|9769.1|9779.6|9777.6|9781.1|9779.1|9771.1|9769.1|63
1589994900000|2020-05-20 17:15:00|9780.1|9778.1|9773.6|9771.6|9781.1|9779.1|9773.6|9771.6|26
1589995200000|2020-05-20 17:20:00|9774.1|9772.1|9767.1|9765.1|9775.1|9773.1|9763.6|9761.6|21
1589995500000|2020-05-20 17:25:00|9767.6|9765.6|9766.6|9764.6|9769.6|9767.6|9765.1|9763.1|8
1589995800000|2020-05-20 17:30:00|9767.1|9765.1|9764.1|9762.1|9769.1|9767.1|9762.1|9760.1|9
1589996100000|2020-05-20 17:35:00|9763.6|9761.6|9771.6|9769.6|9771.6|9769.6|9763.6|9761.6|6
1589996400000|2020-05-20 17:40:00|9771.1|9769.1|9774.6|9772.6|9775.6|9773.6|9769.1|9767.1|7
1589996700000|2020-05-20 17:45:00|9775.1|9773.1|9778.1|9776.1|9778.1|9776.1|9772.6|9770.6|2
1589997000000|2020-05-20 17:50:00|9777.6|9775.6|9771.6|9769.6|9778.1|9776.1|9771.1|9769.1|2
1589997300000|2020-05-20 17:55:00|9772.1|9770.1|9767.6|9765.6|9774.1|9772.1|9764.1|9762.1|19
1589997600000|2020-05-20 18:00:00|9767.1|9765.1|9772.1|9770.1|9773.6|9771.6|9765.1|9763.1|13
1589997900000|2020-05-20 18:05:00|9772.6|9770.6|9767.6|9765.6|9779.1|9777.1|9767.6|9765.6|26
1589998200000|2020-05-20 18:10:00|9767.1|9765.1|9764.6|9762.6|9773.6|9771.6|9764.1|9762.1|4
1589998500000|2020-05-20 18:15:00|9765.1|9763.1|9763.1|9761.1|9767.1|9765.1|9758.6|9756.6|5
1589998800000|2020-05-20 18:20:00|9762.6|9760.6|9771.1|9769.1|9775.1|9773.1|9761.1|9759.1|0
1589999100000|2020-05-20 18:25:00|9770.6|9768.6|9769.1|9767.1|9772.6|9770.6|9767.1|9765.1|3
1589999400000|2020-05-20 18:30:00|9768.6|9766.6|9774.1|9772.1|9774.6|9772.6|9767.6|9765.6|2
1589999700000|2020-05-20 18:35:00|9773.6|9771.6|9770.1|9768.1|9776.1|9774.1|9770.1|9768.1|0
1590000000000|2020-05-20 18:40:00|9770.6|9768.6|9771.1|9769.1|9771.6|9769.6|9768.1|9766.1|2
1590000300000|2020-05-20 18:45:00|9771.6|9769.6|9779.1|9777.1|9780.6|9778.6|9770.1|9768.1|1
1590000600000|2020-05-20 18:50:00|9778.6|9776.6|9787.6|9785.6|9788.1|9786.1|9778.6|9776.6|5
1590000900000|2020-05-20 18:55:00|9787.1|9785.1|9782.1|9780.1|9787.1|9785.1|9780.6|9778.6|11
1590001200000|2020-05-20 19:00:00|9781.6|9779.6|9778.1|9776.1|9783.6|9781.6|9776.1|9774.1|13
1590001500000|2020-05-20 19:05:00|9777.6|9775.6|9776.1|9774.1|9780.1|9778.1|9774.1|9772.1|7
1590001800000|2020-05-20 19:10:00|9776.6|9774.6|9768.1|9766.1|9778.1|9776.1|9763.1|9761.1|8
1590002100000|2020-05-20 19:15:00|9767.6|9765.6|9768.6|9766.6|9769.6|9767.6|9764.1|9762.1|17
1590002400000|2020-05-20 19:20:00|9769.1|9767.1|9774.1|9772.1|9776.6|9774.6|9768.1|9766.1|15
1590002700000|2020-05-20 19:25:00|9773.6|9771.6|9775.1|9773.1|9777.1|9775.1|9770.1|9768.1|2
1590003000000|2020-05-20 19:30:00|9774.6|9772.6|9763.1|9761.1|9775.1|9773.1|9763.1|9761.1|18
1590003300000|2020-05-20 19:35:00|9763.6|9761.6|9768.1|9766.1|9769.6|9767.6|9763.6|9761.6|3
1590003600000|2020-05-20 19:40:00|9767.6|9765.6|9768.1|9766.1|9768.6|9766.6|9764.6|9762.6|13
1590003900000|2020-05-20 19:45:00|9768.6|9766.6|9754.6|9752.6|9770.1|9768.1|9752.6|9750.6|11
1590004200000|2020-05-20 19:50:00|9755.1|9753.1|9763.6|9761.6|9763.6|9761.6|9752.6|9750.6|6
1590004500000|2020-05-20 19:55:00|9763.1|9761.1|9768.8|9762.8|9771.3|9769.1|9758.6|9756.6|30
1590004800000|2020-05-20 20:00:00|9769.1|9763.1|9778.1|9772.1|9778.1|9772.1|9769.1|9763.1|0
1590005100000|2020-05-20 20:05:00|9778|9772|9780.7|9774.7|9784.8|9778.8|9777.5|9771.5|0
1590005400000|2020-05-20 20:10:00|9780.6|9774.6|9777.1|9771.1|9780.6|9774.6|9773.7|9767.7|0
1590005700000|2020-05-20 20:15:00|9776.9|9770.9|9775.9|9769.9|9777.3|9771.3|9775.7|9769.7|0
1590006000000|2020-05-20 20:20:00|9775.5|9769.5|9776.2|9770.2|9776.4|9770.4|9775.2|9769.2|0
1590006300000|2020-05-20 20:25:00|9776.4|9770.4|9776.4|9770.4|9776.6|9770.6|9776.2|9770.2|0
1590006600000|2020-05-20 20:30:00|9776.5|9770.5|9783.1|9777.1|9783.1|9777.1|9775.2|9769.2|0
1590006900000|2020-05-20 20:35:00|9782.9|9776.9|9781.9|9775.9|9783.7|9777.7|9780.4|9774.4|0
1590007200000|2020-05-20 20:40:00|9782|9776|9786.3|9780.3|9786.3|9780.3|9782|9776|0
1590007500000|2020-05-20 20:45:00|9786.1|9780.1|9784.2|9778.2|9787.7|9781.7|9783.7|9777.7|0
1590007800000|2020-05-20 20:50:00|9784.4|9778.4|9785.7|9779.7|9786.3|9780.3|9783.7|9777.7|0
1590008100000|2020-05-20 20:55:00|9785.5|9779.5|9784|9778|9786.3|9780.3|9783.7|9777.7|0
1590008400000|2020-05-20 21:00:00|9783.5|9777.5|9784.2|9778.2|9784.7|9778.7|9783.5|9777.5|0
1590008700000|2020-05-20 21:05:00|9784|9778|9783.3|9777.3|9784.7|9778.7|9783.3|9777.3|0
1590009000000|2020-05-20 21:10:00|9783.5|9777.5|9783.5|9777.5|9783.8|9777.8|9783.3|9777.3|0
1590009300000|2020-05-20 21:15:00|9784|9778|9783.5|9777.5|9784|9778|9783.1|9777.1|0
1590009600000|2020-05-20 21:20:00|9784|9778|9784|9778|9784.2|9778.2|9783.8|9777.8|0
1590009900000|2020-05-20 21:25:00|9784.2|9778.2|9784.2|9778.2|9784.2|9778.2|9784.2|9778.2|0
1590010800000|2020-05-20 21:40:00|9784|9778|9784|9778|9784|9778|9784|9778|0
1590011100000|2020-05-20 21:45:00|9785.4|9779.4|9783.3|9777.3|9785.4|9779.4|9783.3|9777.3|0
1590011400000|2020-05-20 21:50:00|9783.1|9777.1|9784.7|9778.7|9784.7|9778.7|9783.1|9777.1|0
1590011700000|2020-05-20 21:55:00|9784.5|9778.5|9785.7|9779.7|9787.1|9781.1|9784.3|9778.3|0
1590012000000|2020-05-20 22:00:00|9786.3|9780.3|9784.3|9778.3|9789.8|9783.8|9782.8|9776.8|0
1590012300000|2020-05-20 22:05:00|9784.4|9778.4|9784.2|9778.2|9786.9|9780.9|9783.7|9777.7|0
1590012600000|2020-05-20 22:10:00|9784.3|9778.3|9779.5|9773.5|9785.4|9779.4|9776.4|9770.4|0
1590012900000|2020-05-20 22:15:00|9779.6|9773.6|9782.4|9776.4|9785.6|9779.6|9779.5|9773.5|0
1590013200000|2020-05-20 22:20:00|9783.5|9777.5|9780.7|9774.7|9783.5|9777.5|9778.5|9772.5|0
1590013500000|2020-05-20 22:25:00|9780.9|9774.9|9782.3|9776.3|9783.9|9777.9|9780.6|9774.6|0
1590013800000|2020-05-20 22:30:00|9782.5|9776.5|9789.5|9783.5|9790.1|9784.1|9782.5|9776.5|0
1590014100000|2020-05-20 22:35:00|9789.3|9783.3|9793.5|9787.5|9795|9789|9788.9|9782.9|0
1590014400000|2020-05-20 22:40:00|9793.7|9787.7|9785.7|9779.7|9796.7|9790.7|9785.1|9779.1|0
1590014700000|2020-05-20 22:45:00|9785.6|9779.6|9788.3|9782.3|9789.5|9783.5|9784.5|9778.5|0
1590015000000|2020-05-20 22:50:00|9788.2|9782.2|9788.6|9782.6|9789.5|9783.5|9787.7|9781.7|0
1590015300000|2020-05-20 22:55:00|9788.7|9782.7|9783.6|9777.6|9789.1|9783.1|9782.4|9776.4|0
1590015600000|2020-05-20 23:00:00|9783.7|9777.7|9783.9|9777.9|9786.5|9780.5|9783.7|9777.7|0
1590015900000|2020-05-20 23:05:00|9784|9778|9785.3|9779.3|9786.5|9780.5|9783.9|9777.9|0
1590016200000|2020-05-20 23:10:00|9785.1|9779.1|9785.9|9779.9|9786.5|9780.5|9783.9|9777.9|0
1590016500000|2020-05-20 23:15:00|9786.1|9780.1|9783.3|9777.3|9786.5|9780.5|9780.4|9774.4|0
1590016800000|2020-05-20 23:20:00|9783.4|9777.4|9783.3|9777.3|9783.9|9777.9|9780.3|9774.3|0
1590017100000|2020-05-20 23:25:00|9783.4|9777.4|9782.1|9776.1|9783.9|9777.9|9781.3|9775.3|0
1590017400000|2020-05-20 23:30:00|9782.2|9776.2|9780.7|9774.7|9783.9|9777.9|9780.1|9774.1|0
1590017700000|2020-05-20 23:35:00|9780.6|9774.6|9780.7|9774.7|9782.1|9776.1|9778.1|9772.1|0
1590018000000|2020-05-20 23:40:00|9780.6|9774.6|9781.3|9775.3|9783.3|9777.3|9778.7|9772.7|0
1590018300000|2020-05-20 23:45:00|9781.2|9775.2|9778.7|9772.7|9783.3|9777.3|9777.5|9771.5|0
1590018600000|2020-05-20 23:50:00|9778.6|9772.6|9780.7|9774.7|9781.3|9775.3|9777.5|9771.5|0
1590018900000|2020-05-20 23:55:00|9780.8|9774.8|9777.5|9771.5|9781|9775|9777.5|9771.5|0
1590019200000|2020-05-21 00:00:00|9777.6|9771.6|9771.4|9765.4|9778.1|9772.1|9770.5|9764.5|0
1590019500000|2020-05-21 00:05:00|9771.7|9765.7|9767.9|9761.9|9773.7|9767.7|9765.8|9759.8|0
1590019800000|2020-05-21 00:10:00|9768|9762|9767.9|9761.9|9768.5|9762.5|9763.2|9757.2|0
1590020100000|2020-05-21 00:15:00|9768|9762|9763|9757|9769.1|9763.1|9760.3|9754.3|0
1590020400000|2020-05-21 00:20:00|9763.1|9757.1|9760.3|9754.3|9766|9760|9757.3|9751.3|0
1590020700000|2020-05-21 00:25:00|9760.2|9754.2|9760.3|9754.3|9760.4|9754.4|9757.2|9751.2|0
1590021000000|2020-05-21 00:30:00|9760.2|9754.2|9765.8|9759.8|9766.1|9760.1|9757.3|9751.3|0
1590021300000|2020-05-21 00:35:00|9765.7|9759.7|9766.1|9760.1|9766.2|9760.2|9757.1|9751.1|0
1590021600000|2020-05-21 00:40:00|9766|9760|9769.1|9763.1|9769.2|9763.2|9766|9760|0
1590021900000|2020-05-21 00:45:00|9769.2|9763.2|9769.4|9763.4|9769.6|9763.6|9766.4|9760.4|0
1590022200000|2020-05-21 00:50:00|9769.3|9763.3|9769.5|9763.5|9772.4|9766.4|9769.3|9763.3|0
1590022500000|2020-05-21 00:55:00|9769.4|9763.4|9769.5|9763.5|9772.3|9766.3|9769.4|9763.4|0
1590022800000|2020-05-21 01:00:00|9769.4|9763.4|9751.7|9745.7|9769.4|9763.4|9751.5|9745.5|0
1590023100000|2020-05-21 01:05:00|9752.3|9746.3|9760.3|9754.3|9760.4|9754.4|9751.7|9745.7|0
1590023400000|2020-05-21 01:10:00|9760.4|9754.4|9763.1|9757.1|9766.1|9760.1|9760.1|9754.1|0
1590023700000|2020-05-21 01:15:00|9763.2|9757.2|9763.5|9757.5|9766.2|9760.2|9757.3|9751.3|0
1590024000000|2020-05-21 01:20:00|9763.4|9757.4|9763.5|9757.5|9763.7|9757.7|9754.7|9748.7|0
1590024300000|2020-05-21 01:25:00|9763.6|9757.6|9760.9|9754.9|9766.4|9760.4|9758|9752|0
1590024600000|2020-05-21 01:30:00|9761|9755|9749.4|9743.4|9761|9755|9746.5|9740.5|0
1590024900000|2020-05-21 01:35:00|9749.5|9743.5|9743.2|9737.2|9752.3|9746.3|9743.2|9737.2|0
1590025200000|2020-05-21 01:40:00|9743.3|9737.3|9742.3|9736.3|9746.2|9740.2|9739.3|9733.3|0
1590025500000|2020-05-21 01:45:00|9742.2|9736.2|9742.4|9736.4|9745.3|9739.3|9736.6|9730.6|0
1590025800000|2020-05-21 01:50:00|9742.3|9736.3|9739.6|9733.6|9743.9|9737.9|9733.6|9727.6|0
1590026100000|2020-05-21 01:55:00|9739.5|9733.5|9733.6|9727.6|9739.6|9733.6|9733.4|9727.4|0
1590026400000|2020-05-21 02:00:00|9732.5|9726.5|9733.7|9727.7|9736.9|9730.9|9728.1|9722.1|0
1590026700000|2020-05-21 02:05:00|9732.6|9726.6|9721.6|9715.6|9732.6|9726.6|9718.3|9712.3|0
1590027000000|2020-05-21 02:10:00|9721.5|9715.5|9722|9716|9722|9716|9716.1|9710.1|0
1590027300000|2020-05-21 02:15:00|9721.9|9715.9|9719.3|9713.3|9722.3|9716.3|9714.7|9708.7|0
1590027600000|2020-05-21 02:20:00|9719.2|9713.2|9725|9719|9725|9719|9716.2|9710.2|0
1590027900000|2020-05-21 02:25:00|9724.9|9718.9|9718.8|9712.8|9725.1|9719.1|9718.8|9712.8|0
1590028200000|2020-05-21 02:30:00|9718.7|9712.7|9727.7|9721.7|9727.8|9721.8|9715.9|9709.9|0
1590028500000|2020-05-21 02:35:00|9727.6|9721.6|9727.5|9721.5|9727.7|9721.7|9724.4|9718.4|0
1590028800000|2020-05-21 02:40:00|9727.6|9721.6|9730.5|9724.5|9730.5|9724.5|9724.6|9718.6|0
1590029100000|2020-05-21 02:45:00|9730.6|9724.6|9733.5|9727.5|9736.5|9730.5|9730.4|9724.4|0
1590029400000|2020-05-21 02:50:00|9733.6|9727.6|9739.4|9733.4|9739.6|9733.6|9733.6|9727.6|0
1590029700000|2020-05-21 02:55:00|9739.5|9733.5|9733.9|9727.9|9739.5|9733.5|9731|9725|0
1590030000000|2020-05-21 03:00:00|9734|9728|9733.9|9727.9|9734.1|9728.1|9731.2|9725.2|0
1590030300000|2020-05-21 03:05:00|9734|9728|9730.9|9724.9|9734.1|9728.1|9728.1|9722.1|0
1590030600000|2020-05-21 03:10:00|9730.8|9724.8|9739.7|9733.7|9739.8|9733.8|9728|9722|0
1590030900000|2020-05-21 03:15:00|9739.6|9733.6|9736.7|9730.7|9739.6|9733.6|9736.7|9730.7|0
1590031200000|2020-05-21 03:20:00|9735.6|9729.6|9736.4|9730.4|9739.6|9733.6|9734|9728|0
1590031500000|2020-05-21 03:25:00|9736.5|9730.5|9738.1|9732.1|9742.4|9736.4|9736.5|9730.5|0
1590031800000|2020-05-21 03:30:00|9738.6|9732.6|9730.8|9724.8|9739.6|9733.6|9730.7|9724.7|0
1590032100000|2020-05-21 03:35:00|9730.7|9724.7|9724.8|9718.8|9730.7|9724.7|9724.7|9718.7|0
1590032400000|2020-05-21 03:40:00|9724.7|9718.7|9730.5|9724.5|9730.6|9724.6|9721.8|9715.8|0
1590032700000|2020-05-21 03:45:00|9730.4|9724.4|9727.9|9721.9|9730.8|9724.8|9724.7|9718.7|0
1590033000000|2020-05-21 03:50:00|9728|9722|9733.8|9727.8|9736.5|9730.5|9728|9722|0
1590033300000|2020-05-21 03:55:00|9733.7|9727.7|9731|9725|9733.8|9727.8|9729.4|9723.4|0
1590033600000|2020-05-21 04:00:00|9731.1|9725.1|9724.8|9718.8|9731.1|9725.1|9724.6|9718.6|0
1590033900000|2020-05-21 04:05:00|9725|9719|9725|9719|9727.8|9721.8|9721.9|9715.9|0
1590034200000|2020-05-21 04:10:00|9725.1|9719.1|9730.7|9724.7|9730.9|9724.9|9725.1|9719.1|0
1590034500000|2020-05-21 04:15:00|9730.8|9724.8|9734.3|9728.3|9736.9|9730.9|9730.8|9724.8|0
1590034800000|2020-05-21 04:20:00|9735.4|9729.4|9737.1|9731.1|9737.2|9731.2|9734.1|9728.1|0
1590035100000|2020-05-21 04:25:00|9737.2|9731.2|9731.5|9725.5|9737.2|9731.2|9731.3|9725.3|0
1590035400000|2020-05-21 04:30:00|9731.7|9725.7|9737.6|9731.6|9737.6|9731.6|9731.6|9725.6|0
1590035700000|2020-05-21 04:35:00|9737.5|9731.5|9737.5|9731.5|9737.6|9731.6|9737.4|9731.4|0
1590036000000|2020-05-21 04:40:00|9736.9|9730.9|9731.7|9725.7|9736.9|9730.9|9731.7|9725.7|0
1590036300000|2020-05-21 04:45:00|9731.8|9725.8|9731.5|9725.5|9734.7|9728.7|9731.5|9725.5|0
1590036600000|2020-05-21 04:50:00|9731.4|9725.4|9737.6|9731.6|9737.7|9731.7|9731.4|9725.4|0
1590036900000|2020-05-21 04:55:00|9737.7|9731.7|9739.3|9733.3|9740.8|9734.8|9737.7|9731.7|0
1590037200000|2020-05-21 05:00:00|9737.9|9731.9|9749.3|9743.3|9749.4|9743.4|9737.7|9731.7|0
1590037500000|2020-05-21 05:05:00|9749.2|9743.2|9743.7|9737.7|9749.2|9743.2|9743.6|9737.6|0
1590037800000|2020-05-21 05:10:00|9743.6|9737.6|9740.9|9734.9|9743.9|9737.9|9740.7|9734.7|0
1590038100000|2020-05-21 05:15:00|9740.8|9734.8|9743.6|9737.6|9743.6|9737.6|9740.7|9734.7|0
1590038400000|2020-05-21 05:20:00|9743.5|9737.5|9740.8|9734.8|9746.6|9740.6|9740.7|9734.7|0
1590038700000|2020-05-21 05:25:00|9740.7|9734.7|9737.6|9731.6|9740.8|9734.8|9737.6|9731.6|0
1590039000000|2020-05-21 05:30:00|9737|9731|9743.8|9737.8|9746.6|9740.6|9734.9|9728.9|0
1590039300000|2020-05-21 05:35:00|9743.7|9737.7|9740.4|9734.4|9743.8|9737.8|9736.3|9730.3|0
1590039600000|2020-05-21 05:40:00|9740.5|9734.5|9730|9724|9740.5|9734.5|9726.6|9720.6|0
1590039900000|2020-05-21 05:45:00|9729.9|9723.9|9728.7|9722.7|9729.9|9723.9|9726.9|9720.9|0
1590040200000|2020-05-21 05:50:00|9728.6|9722.6|9728.7|9722.7|9731.6|9725.6|9728.3|9722.3|0
1590040500000|2020-05-21 05:55:00|9728.8|9722.8|9736.9|9730.9|9746.8|9740.8|9728.7|9722.7|0
1590040800000|2020-05-21 06:00:00|9739.2|9733.2|9730.2|9724.2|9739.3|9733.3|9720.3|9714.3|0
1590041100000|2020-05-21 06:05:00|9730.4|9724.4|9718|9712|9735.7|9729.7|9717.8|9711.8|0
1590041400000|2020-05-21 06:10:00|9717.8|9711.8|9726.4|9720.4|9726.9|9720.9|9717.4|9711.4|0
1590041700000|2020-05-21 06:15:00|9723.9|9717.9|9726.8|9720.8|9730|9724|9720.6|9714.6|0
1590042000000|2020-05-21 06:20:00|9726.9|9720.9|9722.9|9716.9|9729.6|9723.6|9720|9714|0
1590042300000|2020-05-21 06:25:00|9722.8|9716.8|9716.8|9710.8|9722.8|9716.8|9716.4|9710.4|0
1590042600000|2020-05-21 06:30:00|9716.6|9710.6|9724.5|9718.5|9724.5|9718.5|9713.1|9707.1|0
1590042900000|2020-05-21 06:35:00|9724.3|9718.3|9721.4|9715.4|9727.2|9721.2|9721.3|9715.3|0
1590043200000|2020-05-21 06:40:00|9721.3|9715.3|9718.8|9712.8|9721.6|9715.6|9715.1|9709.1|0
1590043500000|2020-05-21 06:45:00|9718.9|9712.9|9718.9|9712.9|9721.6|9715.6|9716.3|9710.3|0
1590043800000|2020-05-21 06:50:00|9717.7|9711.7|9724.5|9718.5|9724.7|9718.7|9717.7|9711.7|0
1590044100000|2020-05-21 06:55:00|9724.7|9718.7|9717.1|9711.1|9727.6|9721.6|9715.7|9709.7|0
1590044400000|2020-05-21 07:00:00|9717.6|9711.6|9699.1|9693.1|9717.6|9711.6|9682.2|9676.2|0
1590044700000|2020-05-21 07:05:00|9699|9693|9693.7|9687.7|9699|9693|9687.4|9681.4|0
1590045000000|2020-05-21 07:10:00|9693.9|9687.9|9701.7|9695.7|9707.3|9701.3|9692.9|9686.9|0
1590045300000|2020-05-21 07:15:00|9701.5|9695.5|9702.3|9696.3|9708.1|9702.1|9693.9|9687.9|0
1590045600000|2020-05-21 07:20:00|9702.2|9696.2|9693.5|9687.5|9705.1|9699.1|9693.3|9687.3|0
1590045900000|2020-05-21 07:25:00|9693.3|9687.3|9711|9705|9713.5|9707.5|9690.6|9684.6|0
1590046200000|2020-05-21 07:30:00|9713.5|9707.5|9723.4|9717.4|9729.5|9723.5|9697|9691|0
1590046500000|2020-05-21 07:35:00|9723.5|9717.5|9731.6|9725.6|9740.5|9734.5|9723.4|9717.4|0
1590046800000|2020-05-21 07:40:00|9731.5|9725.5|9717.7|9711.7|9731.6|9725.6|9714.7|9708.7|0
1590047100000|2020-05-21 07:45:00|9717.5|9711.5|9717.8|9711.8|9725.7|9719.7|9709|9703|0
1590047400000|2020-05-21 07:50:00|9717.9|9711.9|9714.6|9708.6|9723.4|9717.4|9711.9|9705.9|0
1590047700000|2020-05-21 07:55:00|9712.1|9706.1|9708.8|9702.8|9712.1|9706.1|9700.2|9694.2|0
1590048000000|2020-05-21 08:00:00|9709|9703|9717.8|9711.8|9726.5|9720.5|9709|9703|0
1590048300000|2020-05-21 08:05:00|9717.9|9711.9|9690.7|9684.7|9718|9712|9690.6|9684.6|0
1590048600000|2020-05-21 08:10:00|9693.2|9687.2|9690.3|9684.3|9698.9|9692.9|9687.2|9681.2|0
1590048900000|2020-05-21 08:15:00|9690.4|9684.4|9690.3|9684.3|9692.8|9686.8|9686.7|9680.7|0
1590049200000|2020-05-21 08:20:00|9690.1|9684.1|9682|9676|9693.7|9687.7|9681.8|9675.8|0
1590049500000|2020-05-21 08:25:00|9681.9|9675.9|9684.7|9678.7|9687.4|9681.4|9673.1|9667.1|0
1590049800000|2020-05-21 08:30:00|9684.5|9678.5|9695.6|9689.6|9696.2|9690.2|9684.5|9678.5|0
1590050100000|2020-05-21 08:35:00|9695.4|9689.4|9707.5|9701.5|9707.7|9701.7|9692.9|9686.9|0
1590050400000|2020-05-21 08:40:00|9707.6|9701.6|9708.9|9702.9|9711.8|9705.8|9699|9693|0
1590050700000|2020-05-21 08:45:00|9711.5|9705.5|9708.6|9702.6|9714.2|9708.2|9702.8|9696.8|0
1590051000000|2020-05-21 08:50:00|9708.5|9702.5|9717.4|9711.4|9722.6|9716.6|9705.4|9699.4|0
1590051300000|2020-05-21 08:55:00|9717.3|9711.3|9722.8|9716.8|9725.7|9719.7|9717.1|9711.1|0
1590051600000|2020-05-21 09:00:00|9723|9717|9717|9711|9734.3|9728.3|9714.3|9708.3|0
1590051900000|2020-05-21 09:05:00|9717.2|9711.2|9708.6|9702.6|9722.8|9716.8|9705.5|9699.5|0
1590052200000|2020-05-21 09:10:00|9708.8|9702.8|9713.8|9707.8|9716.6|9710.6|9705|9699|0
1590052500000|2020-05-21 09:15:00|9716.3|9710.3|9702.4|9696.4|9716.6|9710.6|9699.6|9693.6|0
1590052800000|2020-05-21 09:20:00|9699.8|9693.8|9721.5|9715.5|9721.5|9715.5|9696.7|9690.7|0
1590053100000|2020-05-21 09:25:00|9721.6|9715.6|9733.6|9727.6|9744.1|9738.1|9721.5|9715.5|0
1590053400000|2020-05-21 09:30:00|9731.1|9725.1|9714.4|9708.4|9733.7|9727.7|9714|9708|0
1590053700000|2020-05-21 09:35:00|9714.6|9708.6|9711.3|9705.3|9719.9|9713.9|9708.3|9702.3|0
1590054000000|2020-05-21 09:40:00|9711.4|9705.4|9714.4|9708.4|9720.3|9714.3|9708.8|9702.8|0
1590054300000|2020-05-21 09:45:00|9714.2|9708.2|9708.8|9702.8|9715.1|9709.1|9705.6|9699.6|0
1590054600000|2020-05-21 09:50:00|9708.9|9702.9|9705.4|9699.4|9711.7|9705.7|9705.2|9699.2|0
1590054900000|2020-05-21 09:55:00|9705.6|9699.6|9703|9697|9716.7|9710.7|9701.5|9695.5|0
1590055200000|2020-05-21 10:00:00|9701.8|9695.8|9691.4|9685.4|9704.1|9698.1|9682.6|9676.6|0
1590055500000|2020-05-21 10:05:00|9691.2|9685.2|9689.2|9683.2|9697.4|9691.4|9688.5|9682.5|0
1590055800000|2020-05-21 10:10:00|9689.1|9683.1|9702.7|9696.7|9702.8|9696.8|9682.8|9676.8|0
1590056100000|2020-05-21 10:15:00|9702.5|9696.5|9695.5|9689.5|9702.5|9696.5|9688|9682|0
1590056400000|2020-05-21 10:20:00|9695.4|9689.4|9687.2|9681.2|9695.5|9689.5|9684|9678|0
1590056700000|2020-05-21 10:25:00|9685.9|9679.9|9694.2|9688.2|9697.3|9691.3|9681.6|9675.6|0
1590057000000|2020-05-21 10:30:00|9695.5|9689.5|9693|9687|9696.7|9690.7|9691|9685|0
1590057300000|2020-05-21 10:35:00|9690.5|9684.5|9696.4|9690.4|9699.1|9693.1|9690.3|9684.3|0
1590057600000|2020-05-21 10:40:00|9697.7|9691.7|9689.9|9683.9|9699.3|9693.3|9689.9|9683.9|0
1590057900000|2020-05-21 10:45:00|9689.7|9683.7|9698.4|9692.4|9698.5|9692.5|9689.5|9683.5|0
1590058200000|2020-05-21 10:50:00|9698.2|9692.2|9695.9|9689.9|9704.1|9698.1|9693|9687|0
1590058500000|2020-05-21 10:55:00|9695.8|9689.8|9693|9687|9695.9|9689.9|9687.4|9681.4|0
1590058800000|2020-05-21 11:00:00|9693.2|9687.2|9698|9692|9701.8|9695.8|9693.2|9687.2|0
1590059100000|2020-05-21 11:05:00|9696.8|9690.8|9700|9694|9700.2|9694.2|9693.9|9687.9|0
1590059400000|2020-05-21 11:10:00|9699.9|9693.9|9702.5|9696.5|9706.1|9700.1|9694.3|9688.3|0
1590059700000|2020-05-21 11:15:00|9702.7|9696.7|9702.7|9696.7|9705.8|9699.8|9699.5|9693.5|0
1590060000000|2020-05-21 11:20:00|9702.9|9696.9|9709.2|9703.2|9720|9714|9702.7|9696.7|0
1590060300000|2020-05-21 11:25:00|9709.4|9703.4|9718.3|9712.3|9723.8|9717.8|9709.4|9703.4|0
1590060600000|2020-05-21 11:30:00|9718.4|9712.4|9715.6|9709.6|9720.9|9714.9|9711.8|9705.8|0
1590060900000|2020-05-21 11:35:00|9715.4|9709.4|9723.5|9717.5|9723.5|9717.5|9715.2|9709.2|0
1590061200000|2020-05-21 11:40:00|9723.3|9717.3|9715.4|9709.4|9723.8|9717.8|9715.2|9709.2|0
1590061500000|2020-05-21 11:45:00|9712.9|9706.9|9706.6|9700.6|9714.1|9708.1|9705.3|9699.3|0
1590061800000|2020-05-21 11:50:00|9706.4|9700.4|9705.7|9699.7|9709|9703|9703|9697|0
1590062100000|2020-05-21 11:55:00|9705.8|9699.8|9702.4|9696.4|9708.1|9702.1|9699.7|9693.7|0
1590062400000|2020-05-21 12:00:00|9702.5|9696.5|9698.8|9692.8|9702.6|9696.6|9695.7|9689.7|0
1590062700000|2020-05-21 12:05:00|9699|9693|9710.1|9704.1|9710.3|9704.3|9698.8|9692.8|0
1590063000000|2020-05-21 12:10:00|9710.3|9704.3|9718.7|9712.7|9718.7|9712.7|9709.9|9703.9|0
1590063300000|2020-05-21 12:15:00|9718.5|9712.5|9722|9716|9725.2|9719.2|9715.3|9709.3|0
1590063600000|2020-05-21 12:20:00|9719.5|9713.5|9721.7|9715.7|9725|9719|9718.7|9712.7|0
1590063900000|2020-05-21 12:25:00|9721.9|9715.9|9716.3|9710.3|9721.9|9715.9|9710.6|9704.6|0
1590064200000|2020-05-21 12:30:00|9716|9710|9709.8|9703.8|9716.5|9710.5|9706.6|9700.6|0
1590064500000|2020-05-21 12:35:00|9710|9704|9737.9|9731.9|9743.8|9737.8|9709.7|9703.7|0
1590064800000|2020-05-21 12:40:00|9739.1|9733.1|9741.2|9735.2|9741.4|9735.4|9731.7|9725.7|0
1590065100000|2020-05-21 12:45:00|9741.4|9735.4|9741.5|9735.5|9754.9|9748.9|9741.2|9735.2|0
1590065400000|2020-05-21 12:50:00|9744|9738|9729.2|9723.2|9744|9738|9726.7|9720.7|0
1590065700000|2020-05-21 12:55:00|9729.3|9723.3|9727.6|9721.6|9729.3|9723.3|9723.9|9717.9|0
1590066000000|2020-05-21 13:00:00|9727.4|9721.4|9723.6|9717.6|9728|9722|9720.9|9714.9|0
1590066300000|2020-05-21 13:05:00|9723.4|9717.4|9727|9721|9729.5|9723.5|9721.1|9715.1|0
1590066600000|2020-05-21 13:10:00|9726.9|9720.9|9745.7|9739.7|9745.7|9739.7|9726.9|9720.9|0
1590066900000|2020-05-21 13:15:00|9745.5|9739.5|9745.7|9739.7|9748|9742|9739|9733|0
1590067200000|2020-05-21 13:20:00|9748.2|9742.2|9749.7|9743.7|9751.8|9745.8|9748.2|9742.2|0
1590067500000|2020-05-21 13:25:00|9749.5|9743.5|9752.7|9746.7|9755.8|9749.8|9745.4|9739.4|0
1590067800000|2020-05-21 13:30:00|9752.5|9746.5|9752.1|9746.1|9753.7|9747.7|9734.2|9728.2|0
1590068100000|2020-05-21 13:35:00|9752.3|9746.3|9769.1|9763.1|9769.1|9763.1|9749.2|9743.2|0
1590068400000|2020-05-21 13:40:00|9768.9|9762.9|9775.4|9769.4|9781.9|9775.9|9763|9757|0
1590068700000|2020-05-21 13:45:00|9775.9|9769.9|9781.8|9775.8|9787.6|9781.6|9769|9763|0
1590069000000|2020-05-21 13:50:00|9781.7|9775.7|9757|9751|9781.8|9775.8|9753.2|9747.2|0
1590069300000|2020-05-21 13:55:00|9756.8|9750.8|9764.6|9758.6|9766|9760|9750.3|9744.3|0
1590069600000|2020-05-21 14:00:00|9764.4|9758.4|9750.5|9744.5|9771.3|9765.3|9750.5|9744.5|0
1590069900000|2020-05-21 14:05:00|9750.7|9744.7|9759.9|9753.9|9763.1|9757.1|9746.5|9740.5|0
1590070200000|2020-05-21 14:10:00|9760|9754|9767.9|9761.9|9775|9769|9759.9|9753.9|0
1590070500000|2020-05-21 14:15:00|9768.1|9762.1|9771.6|9765.6|9777.9|9771.9|9761.3|9755.3|0
1590070800000|2020-05-21 14:20:00|9771.7|9765.7|9784.2|9778.2|9784.5|9778.5|9768.3|9762.3|0
1590071100000|2020-05-21 14:25:00|9784|9778|9764.9|9758.9|9784.2|9778.2|9761.6|9755.6|0
1590071400000|2020-05-21 14:30:00|9764.7|9758.7|9734.7|9728.7|9764.7|9758.7|9734.7|9728.7|0
1590071700000|2020-05-21 14:35:00|9734.5|9728.5|9711.9|9705.9|9737.2|9731.2|9708.7|9702.7|0
1590072000000|2020-05-21 14:40:00|9711.8|9705.8|9734|9728|9737.4|9731.4|9708.8|9702.8|0
1590072300000|2020-05-21 14:45:00|9733.6|9727.6|9735.6|9729.6|9742.2|9736.2|9724.1|9718.1|0
1590072600000|2020-05-21 14:50:00|9735.4|9729.4|9730.4|9724.4|9741.9|9735.9|9730.4|9724.4|0
1590072900000|2020-05-21 14:55:00|9730.2|9724.2|9727.7|9721.7|9740.6|9734.6|9725.2|9719.2|0
1590073200000|2020-05-21 15:00:00|9725.2|9719.2|9699.2|9693.2|9725.2|9719.2|9696.3|9690.3|0
1590073500000|2020-05-21 15:05:00|9699.4|9693.4|9692.9|9686.9|9702.3|9696.3|9681.5|9675.5|0
1590073800000|2020-05-21 15:10:00|9693.1|9687.1|9699.4|9693.4|9702|9696|9684.5|9678.5|0
1590074100000|2020-05-21 15:15:00|9699.3|9693.3|9678.6|9672.6|9699.4|9693.4|9672.1|9666.1|0
1590074400000|2020-05-21 15:20:00|9678.5|9672.5|9665|9659|9683.2|9677.2|9663.5|9657.5|0
1590074700000|2020-05-21 15:25:00|9667.5|9661.5|9676.9|9670.9|9676.9|9670.9|9654|9648|0
1590075000000|2020-05-21 15:30:00|9677|9671|9683.4|9677.4|9691.4|9685.4|9674|9668|0
1590075300000|2020-05-21 15:35:00|9685.9|9679.9|9705.7|9699.7|9705.9|9699.9|9682.6|9676.6|0
1590075600000|2020-05-21 15:40:00|9703.2|9697.2|9708.7|9702.7|9711.3|9705.3|9703|9697|0
1590075900000|2020-05-21 15:45:00|9709.4|9703.4|9700.7|9694.7|9713|9707|9700.4|9694.4|0
1590076200000|2020-05-21 15:50:00|9703.2|9697.2|9700.8|9694.8|9710|9704|9700.2|9694.2|0
1590076500000|2020-05-21 15:55:00|9700.6|9694.6|9699.7|9693.7|9709.3|9703.3|9699.5|9693.5|0
1590076800000|2020-05-21 16:00:00|9700.1|9694.1|9714.5|9708.5|9722.8|9716.8|9700.1|9694.1|0
1590077100000|2020-05-21 16:05:00|9714.3|9708.3|9720.2|9714.2|9724.1|9718.1|9714.3|9708.3|0
1590077400000|2020-05-21 16:10:00|9720.4|9714.4|9721.2|9715.2|9723.9|9717.9|9710.3|9704.3|0
1590077700000|2020-05-21 16:15:00|9721|9715|9717|9711|9727.1|9721.1|9714.2|9708.2|0
1590078000000|2020-05-21 16:20:00|9714.5|9708.5|9720.5|9714.5|9722|9716|9713.6|9707.6|0
1590078300000|2020-05-21 16:25:00|9721.8|9715.8|9715.4|9709.4|9732|9726|9715.4|9709.4|0
1590078600000|2020-05-21 16:30:00|9715.3|9709.3|9708|9702|9717.8|9711.8|9705.5|9699.5|0
1590078900000|2020-05-21 16:35:00|9708.2|9702.2|9695.2|9689.2|9712.2|9706.2|9692.2|9686.2|0
1590079200000|2020-05-21 16:40:00|9695.4|9689.4|9709.2|9703.2|9711|9705|9695.4|9689.4|0
1590079500000|2020-05-21 16:45:00|9709|9703|9709.9|9703.9|9713.4|9707.4|9703.3|9697.3|0
1590079800000|2020-05-21 16:50:00|9709.7|9703.7|9709.4|9703.4|9710.5|9704.5|9699.3|9693.3|0
1590080100000|2020-05-21 16:55:00|9709.2|9703.2|9699.6|9693.6|9709.6|9703.6|9698.9|9692.9|0
1590080400000|2020-05-21 17:00:00|9699.8|9693.8|9722.5|9716.5|9726.3|9720.3|9696|9690|0
1590080700000|2020-05-21 17:05:00|9720|9714|9707.4|9701.4|9722.5|9716.5|9703.8|9697.8|0
1590081000000|2020-05-21 17:10:00|9707.6|9701.6|9713.6|9707.6|9719.6|9713.6|9707.6|9701.6|0
1590081300000|2020-05-21 17:15:00|9713.5|9707.5|9712.4|9706.4|9719.4|9713.4|9709.1|9703.1|0
1590081600000|2020-05-21 17:20:00|9712.2|9706.2|9712.8|9706.8|9715.7|9709.7|9705.1|9699.1|0
1590081900000|2020-05-21 17:25:00|9713|9707|9712.8|9706.8|9715.9|9709.9|9706|9700|0
1590082200000|2020-05-21 17:30:00|9712.6|9706.6|9709.6|9703.6|9715.9|9709.9|9702.5|9696.5|0
1590082500000|2020-05-21 17:35:00|9709.8|9703.8|9703.6|9697.6|9716.2|9710.2|9699.8|9693.8|0
1590082800000|2020-05-21 17:40:00|9703.5|9697.5|9709.6|9703.6|9710.3|9704.3|9697|9691|0
1590083100000|2020-05-21 17:45:00|9709.4|9703.4|9712.8|9706.8|9716.4|9710.4|9706|9700|0
1590083400000|2020-05-21 17:50:00|9713|9707|9712.6|9706.6|9716.4|9710.4|9712.1|9706.1|0
1590083700000|2020-05-21 17:55:00|9712.4|9706.4|9712.1|9706.1|9717.5|9711.5|9709|9703|0
1590084000000|2020-05-21 18:00:00|9712.3|9706.3|9720.2|9714.2|9723.5|9717.5|9708.8|9702.8|0
1590084300000|2020-05-21 18:05:00|9720|9714|9719.7|9713.7|9723.1|9717.1|9716.2|9710.2|0
1590084600000|2020-05-21 18:10:00|9719.9|9713.9|9720|9714|9720.6|9714.6|9716.6|9710.6|0
1590084900000|2020-05-21 18:15:00|9720.2|9714.2|9719.6|9713.6|9723.4|9717.4|9719.1|9713.1|0
1590085200000|2020-05-21 18:20:00|9719.8|9713.8|9726.7|9720.7|9726.9|9720.9|9719.8|9713.8|0
1590085500000|2020-05-21 18:25:00|9726.5|9720.5|9723.2|9717.2|9726.5|9720.5|9719.8|9713.8|0
1590085800000|2020-05-21 18:30:00|9723.4|9717.4|9719.6|9713.6|9726.7|9720.7|9719.1|9713.1|0
1590086100000|2020-05-21 18:35:00|9719.5|9713.5|9707.6|9701.6|9719.8|9713.8|9700.8|9694.8|0
1590086400000|2020-05-21 18:40:00|9707.8|9701.8|9711.1|9705.1|9714.3|9708.3|9707.6|9701.6|0
1590086700000|2020-05-21 18:45:00|9710.9|9704.9|9697.5|9691.5|9710.9|9704.9|9696.8|9690.8|0
1590087000000|2020-05-21 18:50:00|9697.3|9691.3|9704.8|9698.8|9704.9|9698.9|9693.7|9687.7|0
1590087300000|2020-05-21 18:55:00|9704.9|9698.9|9701.1|9695.1|9711.2|9705.2|9701.1|9695.1|0
1590087600000|2020-05-21 19:00:00|9702.6|9696.6|9711.4|9705.4|9719.1|9713.1|9702.6|9696.6|0
1590087900000|2020-05-21 19:05:00|9711.6|9705.6|9712|9706|9715|9709|9708|9702|0
1590088200000|2020-05-21 19:10:00|9712.2|9706.2|9715.4|9709.4|9717.7|9711.7|9704.4|9698.4|0
1590088500000|2020-05-21 19:15:00|9715.6|9709.6|9722.3|9716.3|9725.1|9719.1|9711.8|9705.8|0
1590088800000|2020-05-21 19:20:00|9722.1|9716.1|9722.4|9716.4|9722.6|9716.6|9718.8|9712.8|0
1590089100000|2020-05-21 19:25:00|9722.6|9716.6|9715.4|9709.4|9723|9717|9714.8|9708.8|0
1590089400000|2020-05-21 19:30:00|9715.2|9709.2|9708|9702|9719.2|9713.2|9704.4|9698.4|0
1590089700000|2020-05-21 19:35:00|9708.2|9702.2|9711.8|9705.8|9715.2|9709.2|9701.1|9695.1|0
1590090000000|2020-05-21 19:40:00|9711.6|9705.6|9718.9|9712.9|9718.9|9712.9|9705.2|9699.2|0
1590090300000|2020-05-21 19:45:00|9718.7|9712.7|9712.5|9706.5|9718.9|9712.9|9708.6|9702.6|0
1590090600000|2020-05-21 19:50:00|9713.3|9707.3|9692.9|9686.9|9715.8|9709.8|9692.8|9686.8|0
1590090900000|2020-05-21 19:55:00|9692.8|9686.8|9704.5|9698.5|9711.3|9705.3|9692.6|9686.6|0
1590091200000|2020-05-21 20:00:00|9707.8|9701.8|9709.6|9703.6|9713.4|9707.4|9707.8|9701.8|0
1590091500000|2020-05-21 20:05:00|9709.5|9703.5|9704.4|9698.4|9709.6|9703.6|9702.6|9696.6|0
1590091800000|2020-05-21 20:10:00|9704.3|9698.3|9691.8|9685.8|9704.4|9698.4|9689.8|9683.8|0
1590092100000|2020-05-21 20:15:00|9691.7|9685.7|9691.1|9685.1|9693.5|9687.5|9691.1|9685.1|0
1590092400000|2020-05-21 20:20:00|9690.9|9684.9|9693.3|9687.3|9693.7|9687.7|9690.9|9684.9|0
1590092700000|2020-05-21 20:25:00|9693.5|9687.5|9693.4|9687.4|9694.4|9688.4|9693.4|9687.4|0
1590093000000|2020-05-21 20:30:00|9693.8|9687.8|9697.9|9691.9|9697.9|9691.9|9690.9|9684.9|0
1590093300000|2020-05-21 20:35:00|9697.8|9691.8|9696|9690|9697.9|9691.9|9695.3|9689.3|0
1590093600000|2020-05-21 20:40:00|9696.2|9690.2|9691.6|9685.6|9696.9|9690.9|9691.6|9685.6|0
1590093900000|2020-05-21 20:45:00|9691.8|9685.8|9693.4|9687.4|9694.2|9688.2|9691.6|9685.6|0
1590094200000|2020-05-21 20:50:00|9693.5|9687.5|9692.2|9686.2|9694.8|9688.8|9691.6|9685.6|0
1590094500000|2020-05-21 20:55:00|9692.3|9686.3|9691.4|9685.4|9692.8|9686.8|9690.2|9684.2|0
1590094800000|2020-05-21 21:00:00|9691.6|9685.6|9693|9687|9693|9687|9691.6|9685.6|0
1590095100000|2020-05-21 21:05:00|9692.8|9686.8|9693.7|9687.7|9694|9688|9692.8|9686.8|0
1590095400000|2020-05-21 21:10:00|9694|9688|9693.7|9687.7|9694.4|9688.4|9693.7|9687.7|0
1590095700000|2020-05-21 21:15:00|9694|9688|9693|9687|9694.4|9688.4|9693|9687|0
1590096000000|2020-05-21 21:20:00|9693.7|9687.7|9694|9688|9694.4|9688.4|9693.7|9687.7|0
1590096300000|2020-05-21 21:25:00|9694.2|9688.2|9693.7|9687.7|9694.2|9688.2|9693.5|9687.5|0
1590096600000|2020-05-21 21:30:00|9694|9688|9694|9688|9694.4|9688.4|9693.5|9687.5|0
1590096900000|2020-05-21 21:35:00|9694.2|9688.2|9694.4|9688.4|9694.4|9688.4|9694.2|9688.2|0
1590097200000|2020-05-21 21:40:00|9693.7|9687.7|9694|9688|9694.4|9688.4|9693.7|9687.7|0
1590097500000|2020-05-21 21:45:00|9694.2|9688.2|9694.2|9688.2|9694.2|9688.2|9693.3|9687.3|0
1590097800000|2020-05-21 21:50:00|9694.4|9688.4|9694|9688|9694.4|9688.4|9693.7|9687.7|0
1590098100000|2020-05-21 21:55:00|9694.2|9688.2|9693|9687|9694.2|9688.2|9693|9687|0
1590098400000|2020-05-21 22:00:00|9692.6|9686.6|9697|9691|9697|9691|9684.8|9678.8|0
1590098700000|2020-05-21 22:05:00|9696.9|9690.9|9698.8|9692.8|9700.8|9694.8|9694.1|9688.1|0
1590099000000|2020-05-21 22:10:00|9698.7|9692.7|9707.9|9701.9|9709.9|9703.9|9698.2|9692.2|0
1590099300000|2020-05-21 22:15:00|9708|9702|9708.7|9702.7|9710.8|9704.8|9707.3|9701.3|0
1590099600000|2020-05-21 22:20:00|9708.6|9702.6|9710.5|9704.5|9712.5|9706.5|9706.7|9700.7|0
1590099900000|2020-05-21 22:25:00|9710.8|9704.8|9713.1|9707.1|9713.7|9707.7|9708.7|9702.7|0
1590100200000|2020-05-21 22:30:00|9713.2|9707.2|9711.9|9705.9|9714.5|9708.5|9710.5|9704.5|0
1590100500000|2020-05-21 22:35:00|9711.8|9705.8|9710.5|9704.5|9713.7|9707.7|9707.3|9701.3|0
1590100800000|2020-05-21 22:40:00|9710.8|9704.8|9711.3|9705.3|9715.1|9709.1|9710.5|9704.5|0
1590101100000|2020-05-21 22:45:00|9711.4|9705.4|9709.3|9703.3|9713.1|9707.1|9708.7|9702.7|0
1590101400000|2020-05-21 22:50:00|9709.4|9703.4|9710.5|9704.5|9712.5|9706.5|9707.9|9701.9|0
1590101700000|2020-05-21 22:55:00|9710.8|9704.8|9710.8|9704.8|9711.9|9705.9|9710.5|9704.5|0
1590102000000|2020-05-21 23:00:00|9710.7|9704.7|9714.5|9708.5|9718.3|9712.3|9710.5|9704.5|0
1590102300000|2020-05-21 23:05:00|9714.4|9708.4|9717.7|9711.7|9718|9712|9713.1|9707.1|0
1590102600000|2020-05-21 23:10:00|9717.6|9711.6|9714.5|9708.5|9717.7|9711.7|9713.7|9707.7|0
1590102900000|2020-05-21 23:15:00|9714.4|9708.4|9711.9|9705.9|9715.1|9709.1|9710.5|9704.5|0
1590103200000|2020-05-21 23:20:00|9712|9706|9716.3|9710.3|9719.5|9713.5|9711.9|9705.9|0
1590103500000|2020-05-21 23:25:00|9716.2|9710.2|9716.3|9710.3|9717.1|9711.1|9713.7|9707.7|0
1590103800000|2020-05-21 23:30:00|9716.4|9710.4|9722.7|9716.7|9723.6|9717.6|9715.1|9709.1|0
1590104100000|2020-05-21 23:35:00|9722.6|9716.6|9720.3|9714.3|9722.6|9716.6|9719.5|9713.5|0
1590104400000|2020-05-21 23:40:00|9720.4|9714.4|9718.3|9712.3|9720.9|9714.9|9718.3|9712.3|0
1590104700000|2020-05-21 23:45:00|9718.4|9712.4|9721.5|9715.5|9722.7|9716.7|9718.4|9712.4|0
1590105000000|2020-05-21 23:50:00|9721.2|9715.2|9721.5|9715.5|9724.1|9718.1|9720.9|9714.9|0
1590105300000|2020-05-21 23:55:00|9721.4|9715.4|9724.1|9718.1|9725.3|9719.3|9720.9|9714.9|0
1590105600000|2020-05-22 00:00:00|9724.3|9718.3|9721.5|9715.5|9725.3|9719.3|9720.9|9714.9|0
1590105900000|2020-05-22 00:05:00|9721.2|9715.2|9719.5|9713.5|9723.8|9717.8|9718.3|9712.3|0
1590106200000|2020-05-22 00:10:00|9719.6|9713.6|9715.4|9709.4|9720.9|9714.9|9713.9|9707.9|0
1590106500000|2020-05-22 00:15:00|9715.7|9709.7|9729.8|9723.8|9732.6|9726.6|9714.7|9708.7|0
1590106800000|2020-05-22 00:20:00|9729.9|9723.9|9736.8|9730.8|9736.8|9730.8|9728.1|9722.1|0
1590107100000|2020-05-22 00:25:00|9736.9|9730.9|9735.7|9729.7|9745.8|9739.8|9734.1|9728.1|0
1590107400000|2020-05-22 00:30:00|9736.3|9730.3|9734.5|9728.5|9737.2|9731.2|9728.6|9722.6|0
1590107700000|2020-05-22 00:35:00|9735.7|9729.7|9725.7|9719.7|9739.9|9733.9|9722.8|9716.8|0
1590108000000|2020-05-22 00:40:00|9725.6|9719.6|9725.3|9719.3|9728.6|9722.6|9721.1|9715.1|0
1590108300000|2020-05-22 00:45:00|9724.2|9718.2|9728.3|9722.3|9728.3|9722.3|9722.6|9716.6|0
1590108600000|2020-05-22 00:50:00|9728.4|9722.4|9725.2|9719.2|9732.5|9726.5|9725.2|9719.2|0
1590108900000|2020-05-22 00:55:00|9725.3|9719.3|9719.8|9713.8|9725.4|9719.4|9719.7|9713.7|0
1590109200000|2020-05-22 01:00:00|9719.7|9713.7|9719.9|9713.9|9725.7|9719.7|9717|9711|0
1590109500000|2020-05-22 01:05:00|9719.8|9713.8|9692.7|9686.7|9725.5|9719.5|9686.7|9680.7|0
1590109800000|2020-05-22 01:10:00|9692.6|9686.6|9708|9702|9710.8|9704.8|9691.2|9685.2|0
1590110100000|2020-05-22 01:15:00|9708.5|9702.5|9704.8|9698.8|9710.8|9704.8|9701.6|9695.6|0
1590110400000|2020-05-22 01:20:00|9704.7|9698.7|9705|9699|9707.9|9701.9|9701.8|9695.8|0
1590110700000|2020-05-22 01:25:00|9704.9|9698.9|9696.1|9690.1|9705.1|9699.1|9690.4|9684.4|0
1590111000000|2020-05-22 01:30:00|9696.3|9690.3|9696.5|9690.5|9696.5|9690.5|9687.5|9681.5|0
1590111300000|2020-05-22 01:35:00|9696.6|9690.6|9693.3|9687.3|9696.8|9690.8|9687.5|9681.5|0
1590111600000|2020-05-22 01:40:00|9693.2|9687.2|9679.1|9673.1|9693.3|9687.3|9679|9673|0
1590111900000|2020-05-22 01:45:00|9679|9673|9673.2|9667.2|9679|9673|9667.3|9661.3|0
1590112200000|2020-05-22 01:50:00|9673.1|9667.1|9687.6|9681.6|9687.7|9681.7|9673.1|9667.1|0
1590112500000|2020-05-22 01:55:00|9687.5|9681.5|9685|9679|9687.9|9681.9|9682|9676|0
1590112800000|2020-05-22 02:00:00|9684.9|9678.9|9676|9670|9684.9|9678.9|9667.4|9661.4|0
1590113100000|2020-05-22 02:05:00|9676.1|9670.1|9669.6|9663.6|9676.1|9670.1|9666.8|9660.8|0
1590113400000|2020-05-22 02:10:00|9669.5|9663.5|9657.6|9651.6|9669.9|9663.9|9654.3|9648.3|0
1590113700000|2020-05-22 02:15:00|9657.5|9651.5|9656.2|9650.2|9660.5|9654.5|9654.7|9648.7|0
1590114000000|2020-05-22 02:20:00|9655.6|9649.6|9655.1|9649.1|9658.1|9652.1|9652.3|9646.3|0
1590114300000|2020-05-22 02:25:00|9655|9649|9651.9|9645.9|9657.8|9651.8|9651.8|9645.8|0
1590114600000|2020-05-22 02:30:00|9652|9646|9658.3|9652.3|9658.4|9652.4|9651.8|9645.8|0
1590114900000|2020-05-22 02:35:00|9658.4|9652.4|9660.9|9654.9|9664.1|9658.1|9658|9652|0
1590115200000|2020-05-22 02:40:00|9661|9655|9658|9652|9663.8|9657.8|9655.1|9649.1|0
1590115500000|2020-05-22 02:45:00|9655.3|9649.3|9658.4|9652.4|9658.4|9652.4|9652.3|9646.3|0
1590115800000|2020-05-22 02:50:00|9658.3|9652.3|9643.3|9637.3|9658.4|9652.4|9640.7|9634.7|0
1590116100000|2020-05-22 02:55:00|9643.4|9637.4|9643.2|9637.2|9646.2|9640.2|9640|9634|0
1590116400000|2020-05-22 03:00:00|9643.3|9637.3|9643.3|9637.3|9649|9643|9643.1|9637.1|0
1590116700000|2020-05-22 03:05:00|9643.1|9637.1|9646.3|9640.3|9646.5|9640.5|9640.3|9634.3|0
1590117000000|2020-05-22 03:10:00|9646.1|9640.1|9643.6|9637.6|9646.5|9640.5|9640.5|9634.5|0
1590117300000|2020-05-22 03:15:00|9643.7|9637.7|9635.9|9629.9|9643.7|9637.7|9634.4|9628.4|0
1590117600000|2020-05-22 03:20:00|9634.6|9628.6|9628.5|9622.5|9636|9630|9628.5|9622.5|0
1590117900000|2020-05-22 03:25:00|9628.6|9622.6|9626.2|9620.2|9628.8|9622.8|9622.9|9616.9|0
1590118200000|2020-05-22 03:30:00|9626.1|9620.1|9622.6|9616.6|9626.1|9620.1|9619.7|9613.7|0
1590118500000|2020-05-22 03:35:00|9622.5|9616.5|9616.5|9610.5|9622.5|9616.5|9610.6|9604.6|0
1590118800000|2020-05-22 03:40:00|9616.4|9610.4|9619.7|9613.7|9622.6|9616.6|9613.5|9607.5|0
1590119100000|2020-05-22 03:45:00|9619.1|9613.1|9613.9|9607.9|9619.9|9613.9|9611.1|9605.1|0
1590119400000|2020-05-22 03:50:00|9614|9608|9615.8|9609.8|9618.8|9612.8|9611.2|9605.2|0
1590119700000|2020-05-22 03:55:00|9615.7|9609.7|9615.3|9609.3|9617.5|9611.5|9611.8|9605.8|0
1590120000000|2020-05-22 04:00:00|9615.4|9609.4|9622.8|9616.8|9623.1|9617.1|9615.3|9609.3|0
1590120300000|2020-05-22 04:05:00|9622.9|9616.9|9627|9621|9627|9621|9622.8|9616.8|0
1590120600000|2020-05-22 04:10:00|9627.3|9621.3|9634.3|9628.3|9637.3|9631.3|9626.1|9620.1|0
1590120900000|2020-05-22 04:15:00|9634.4|9628.4|9627.2|9621.2|9643.9|9637.9|9626.6|9620.6|0
1590121200000|2020-05-22 04:20:00|9627.3|9621.3|9621.2|9615.2|9630|9624|9618|9612|0
1590121500000|2020-05-22 04:25:00|9621.3|9615.3|9624.2|9618.2|9624.3|9618.3|9618.2|9612.2|0
1590121800000|2020-05-22 04:30:00|9624.3|9618.3|9627.5|9621.5|9630.5|9624.5|9624.2|9618.2|0
1590122100000|2020-05-22 04:35:00|9627.6|9621.6|9624.7|9618.7|9633.3|9627.3|9624.6|9618.6|0
1590122400000|2020-05-22 04:40:00|9624.8|9618.8|9624.5|9618.5|9627.4|9621.4|9618.8|9612.8|0
1590122700000|2020-05-22 04:45:00|9624.6|9618.6|9627.6|9621.6|9627.7|9621.7|9624.6|9618.6|0
1590123000000|2020-05-22 04:50:00|9627.5|9621.5|9621.8|9615.8|9627.6|9621.6|9618.6|9612.6|0
1590123300000|2020-05-22 04:55:00|9621.7|9615.7|9618.7|9612.7|9621.8|9615.8|9615.6|9609.6|0
1590123600000|2020-05-22 05:00:00|9618.8|9612.8|9613|9607|9618.8|9612.8|9612.8|9606.8|0
1590123900000|2020-05-22 05:05:00|9612.9|9606.9|9610.2|9604.2|9616.2|9610.2|9607.2|9601.2|0
1590124200000|2020-05-22 05:10:00|9610.1|9604.1|9608.9|9602.9|9610.3|9604.3|9602.1|9596.1|0
1590124500000|2020-05-22 05:15:00|9609|9603|9601.7|9595.7|9612.1|9606.1|9600.4|9594.4|0
1590124800000|2020-05-22 05:20:00|9601.8|9595.8|9600.9|9594.9|9611.4|9605.4|9600.8|9594.8|0
1590125100000|2020-05-22 05:25:00|9601.5|9595.5|9603|9597|9614.4|9608.4|9600.1|9594.1|0
1590125400000|2020-05-22 05:30:00|9602.4|9596.4|9605.1|9599.1|9610|9604|9598.8|9592.8|0
1590125700000|2020-05-22 05:35:00|9617.1|9611.1|9609.3|9603.3|9619.9|9613.9|9603.5|9597.5|0
1590126000000|2020-05-22 05:40:00|9611.3|9605.3|9608.1|9602.1|9614.3|9608.3|9605.3|9599.3|0
1590126300000|2020-05-22 05:45:00|9608|9602|9614|9608|9616.9|9610.9|9599.5|9593.5|0
1590126600000|2020-05-22 05:50:00|9614.1|9608.1|9617|9611|9625.4|9619.4|9613.9|9607.9|0
1590126900000|2020-05-22 05:55:00|9616.9|9610.9|9624.9|9618.9|9625.1|9619.1|9614.4|9608.4|0
1590127200000|2020-05-22 06:00:00|9638.6|9636.6|9657.1|9655.1|9663.6|9661.6|9638.6|9636.6|264
1590127500000|2020-05-22 06:05:00|9656.6|9654.6|9658.6|9656.6|9661.1|9659.1|9648.6|9646.6|101
1590127800000|2020-05-22 06:10:00|9658.1|9656.1|9653.6|9651.6|9660.1|9658.1|9649.1|9647.1|141
1590128100000|2020-05-22 06:15:00|9654.1|9652.1|9660.1|9658.1|9661.6|9659.6|9651.1|9649.1|107
1590128400000|2020-05-22 06:20:00|9660.6|9658.6|9655.6|9653.6|9661.6|9659.6|9654.6|9652.6|62
1590128700000|2020-05-22 06:25:00|9656.1|9654.1|9654.6|9652.6|9657.6|9655.6|9650.6|9648.6|50
1590129000000|2020-05-22 06:30:00|9654.1|9652.1|9646.6|9644.6|9654.1|9652.1|9643.6|9641.6|76
1590129300000|2020-05-22 06:35:00|9647.1|9645.1|9637.1|9635.1|9647.1|9645.1|9633.6|9631.6|106
1590129600000|2020-05-22 06:40:00|9637.6|9635.6|9633.6|9631.6|9638.6|9636.6|9624.6|9622.6|80
1590129900000|2020-05-22 06:45:00|9632.6|9630.6|9636.6|9634.6|9640.1|9638.1|9631.6|9629.6|51
1590130200000|2020-05-22 06:50:00|9636.1|9634.1|9645.6|9643.6|9648.1|9646.1|9632.6|9630.6|103
1590130500000|2020-05-22 06:55:00|9646.1|9644.1|9660.1|9658.1|9661.1|9659.1|9637.6|9635.6|747
1590130800000|2020-05-22 07:00:00|9661.1|9659.1|9669.6|9667.6|9671.1|9669.1|9636.6|9634.6|1621
1590131100000|2020-05-22 07:05:00|9669.1|9667.1|9646.1|9644.1|9669.1|9667.1|9645.6|9643.6|776
1590131400000|2020-05-22 07:10:00|9645.6|9643.6|9632.6|9630.6|9652.6|9650.6|9629.1|9627.1|832
1590131700000|2020-05-22 07:15:00|9632.1|9630.1|9628.1|9626.1|9632.1|9630.1|9614.1|9612.1|703
1590132000000|2020-05-22 07:20:00|9627.6|9625.6|9634.1|9632.1|9640.1|9638.1|9627.6|9625.6|393
1590132300000|2020-05-22 07:25:00|9634.6|9632.6|9633.1|9631.1|9643.6|9641.6|9631.1|9629.1|395
1590132600000|2020-05-22 07:30:00|9632.1|9630.1|9644.6|9642.6|9645.6|9643.6|9631.6|9629.6|463
1590132900000|2020-05-22 07:35:00|9644.1|9642.1|9628.6|9626.6|9644.1|9642.1|9626.6|9624.6|272
1590133200000|2020-05-22 07:40:00|9628.4|9626.4|9635.4|9633.4|9637.4|9635.4|9625.9|9623.9|335
1590133500000|2020-05-22 07:45:00|9634.9|9632.9|9630.4|9628.4|9640.4|9638.4|9625.4|9623.4|339
1590133800000|2020-05-22 07:50:00|9629.9|9627.9|9625.9|9623.9|9635.4|9633.4|9622.9|9620.9|279
1590134100000|2020-05-22 07:55:00|9625.4|9623.4|9605.4|9603.4|9625.9|9623.9|9605.4|9603.4|442
1590134400000|2020-05-22 08:00:00|9605.9|9603.9|9609.9|9607.9|9613.9|9611.9|9605.9|9603.9|461
1590134700000|2020-05-22 08:05:00|9609.4|9607.4|9612.9|9610.9|9618.4|9616.4|9607.9|9605.9|317
1590135000000|2020-05-22 08:10:00|9612.4|9610.4|9630.4|9628.4|9631.4|9629.4|9611.4|9609.4|310
1590135300000|2020-05-22 08:15:00|9630.9|9628.9|9630.4|9628.4|9638.4|9636.4|9629.4|9627.4|262
1590135600000|2020-05-22 08:20:00|9630.9|9628.9|9632.4|9630.4|9636.9|9634.9|9628.9|9626.9|259
1590135900000|2020-05-22 08:25:00|9632.9|9630.9|9630.4|9628.4|9634.9|9632.9|9627.9|9625.9|344
1590136200000|2020-05-22 08:30:00|9628.9|9626.9|9649.4|9647.4|9652.9|9650.9|9626.9|9624.9|465
1590136500000|2020-05-22 08:35:00|9648.9|9646.9|9644.4|9642.4|9654.9|9652.9|9641.9|9639.9|165
1590136800000|2020-05-22 08:40:00|9644.9|9642.9|9655.4|9653.4|9660.9|9658.9|9644.4|9642.4|196
1590137100000|2020-05-22 08:45:00|9654.9|9652.9|9652.9|9650.9|9658.9|9656.9|9651.9|9649.9|192
1590137400000|2020-05-22 08:50:00|9653.4|9651.4|9656.4|9654.4|9660.9|9658.9|9651.4|9649.4|202
1590137700000|2020-05-22 08:55:00|9656.9|9654.9|9665.9|9663.9|9667.9|9665.9|9656.4|9654.4|251
1590138000000|2020-05-22 09:00:00|9666.4|9664.4|9656.4|9654.4|9666.9|9664.9|9656.4|9654.4|832
1590138300000|2020-05-22 09:05:00|9656.9|9654.9|9658.4|9656.4|9659.9|9657.9|9654.9|9652.9|238
1590138600000|2020-05-22 09:10:00|9658.9|9656.9|9656.9|9654.9|9660.9|9658.9|9656.4|9654.4|186
1590138900000|2020-05-22 09:15:00|9657.4|9655.4|9661.9|9659.9|9664.4|9662.4|9655.9|9653.9|387
1590139200000|2020-05-22 09:20:00|9662.9|9660.9|9658.4|9656.4|9667.9|9665.9|9657.9|9655.9|273
1590139500000|2020-05-22 09:25:00|9658.9|9656.9|9663.4|9661.4|9663.4|9661.4|9653.4|9651.4|194
1590139800000|2020-05-22 09:30:00|9662.9|9660.9|9658.9|9656.9|9664.4|9662.4|9655.9|9653.9|151
1590140100000|2020-05-22 09:35:00|9659.4|9657.4|9654.4|9652.4|9659.9|9657.9|9651.9|9649.9|86
1590140400000|2020-05-22 09:40:00|9654.9|9652.9|9649.4|9647.4|9657.9|9655.9|9647.9|9645.9|237
1590140700000|2020-05-22 09:45:00|9648.9|9646.9|9648.9|9646.9|9650.4|9648.4|9646.4|9644.4|217
1590141000000|2020-05-22 09:50:00|9648.4|9646.4|9639.4|9637.4|9650.9|9648.9|9636.9|9634.9|189
1590141300000|2020-05-22 09:55:00|9638.4|9636.4|9641.9|9639.9|9642.9|9640.9|9637.9|9635.9|160
1590141600000|2020-05-22 10:00:00|9641.4|9639.4|9645.4|9643.4|9647.9|9645.9|9640.9|9638.9|105
1590141900000|2020-05-22 10:05:00|9645.9|9643.9|9648.4|9646.4|9653.9|9651.9|9645.4|9643.4|254
1590142200000|2020-05-22 10:10:00|9648.9|9646.9|9662.4|9660.4|9662.4|9660.4|9648.4|9646.4|221
1590142500000|2020-05-22 10:15:00|9663.4|9661.4|9658.4|9656.4|9664.9|9662.9|9656.4|9654.4|155
1590142800000|2020-05-22 10:20:00|9657.9|9655.9|9658.4|9656.4|9661.9|9659.9|9654.9|9652.9|191
1590143100000|2020-05-22 10:25:00|9657.9|9655.9|9659.4|9657.4|9663.4|9661.4|9655.9|9653.9|135
1590143400000|2020-05-22 10:30:00|9658.9|9656.9|9659.4|9657.4|9663.9|9661.9|9657.4|9655.4|95
1590143700000|2020-05-22 10:35:00|9658.9|9656.9|9660.4|9658.4|9660.9|9658.9|9656.9|9654.9|84
1590144000000|2020-05-22 10:40:00|9659.9|9657.9|9650.9|9648.9|9660.9|9658.9|9649.9|9647.9|111
1590144300000|2020-05-22 10:45:00|9651.4|9649.4|9654.4|9652.4|9654.9|9652.9|9646.4|9644.4|176
1590144600000|2020-05-22 10:50:00|9654.9|9652.9|9649.9|9647.9|9656.9|9654.9|9649.9|9647.9|133
1590144900000|2020-05-22 10:55:00|9648.9|9646.9|9648.9|9646.9|9650.9|9648.9|9644.4|9642.4|105
1590145200000|2020-05-22 11:00:00|9649.4|9647.4|9646.4|9644.4|9654.9|9652.9|9643.9|9641.9|130
1590145500000|2020-05-22 11:05:00|9647.4|9645.4|9655.9|9653.9|9657.9|9655.9|9646.9|9644.9|194
1590145800000|2020-05-22 11:10:00|9656.4|9654.4|9659.9|9657.9|9663.4|9661.4|9655.4|9653.4|146
1590146100000|2020-05-22 11:15:00|9660.4|9658.4|9653.4|9651.4|9661.4|9659.4|9653.4|9651.4|161
1590146400000|2020-05-22 11:20:00|9652.9|9650.9|9650.9|9648.9|9656.4|9654.4|9649.9|9647.9|57
1590146700000|2020-05-22 11:25:00|9651.4|9649.4|9650.4|9648.4|9657.4|9655.4|9649.4|9647.4|82
1590147000000|2020-05-22 11:30:00|9649.9|9647.9|9656.8|9654.8|9661.8|9659.8|9647.8|9645.8|201
1590147300000|2020-05-22 11:35:00|9656.3|9654.3|9666.3|9664.3|9666.8|9664.8|9654.8|9652.8|203
1590147600000|2020-05-22 11:40:00|9665|9663|9665.5|9663.5|9675.5|9673.5|9665|9663|153
1590147900000|2020-05-22 11:45:00|9666|9664|9674.5|9672.5|9675|9673|9658.5|9656.5|268
1590148200000|2020-05-22 11:50:00|9675|9673|9676.5|9674.5|9684|9682|9673|9671|276
1590148500000|2020-05-22 11:55:00|9677|9675|9678.5|9676.5|9681.5|9679.5|9672.5|9670.5|131
1590148800000|2020-05-22 12:00:00|9679|9677|9676.5|9674.5|9685.5|9683.5|9676.5|9674.5|331
1590149100000|2020-05-22 12:05:00|9677|9675|9677.5|9675.5|9682|9680|9674.5|9672.5|184
1590149400000|2020-05-22 12:10:00|9677|9675|9688.5|9686.5|9691|9689|9673.5|9671.5|241
1590149700000|2020-05-22 12:15:00|9688|9686|9684|9682|9691|9689|9682.5|9680.5|159
1590150000000|2020-05-22 12:20:00|9685|9683|9675.5|9673.5|9685|9683|9675.5|9673.5|121
1590150300000|2020-05-22 12:25:00|9676|9674|9685|9683|9685|9683|9676|9674|106
1590150600000|2020-05-22 12:30:00|9686|9684|9676.5|9674.5|9687.5|9685.5|9675|9673|234
1590150900000|2020-05-22 12:35:00|9677|9675|9670.5|9668.5|9679|9677|9667.5|9665.5|189
1590151200000|2020-05-22 12:40:00|9670|9668|9679.5|9677.5|9680|9678|9670|9668|134
1590151500000|2020-05-22 12:45:00|9679|9677|9679|9677|9686|9684|9678|9676|114
1590151800000|2020-05-22 12:50:00|9678.5|9676.5|9679.5|9677.5|9681|9679|9675|9673|118
1590152100000|2020-05-22 12:55:00|9680|9678|9683.5|9681.5|9686.5|9684.5|9679.5|9677.5|125
1590152400000|2020-05-22 13:00:00|9684|9682|9690.5|9688.5|9691|9689|9679.5|9677.5|169
1590152700000|2020-05-22 13:05:00|9691|9689|9688|9686|9701.5|9699.5|9688|9686|258
1590153000000|2020-05-22 13:10:00|9688.5|9686.5|9682|9680|9690|9688|9678|9676|113
1590153300000|2020-05-22 13:15:00|9681.5|9679.5|9672.5|9670.5|9684|9682|9671.5|9669.5|206
1590153600000|2020-05-22 13:20:00|9672|9670|9670.5|9668.5|9674|9672|9667|9665|133
1590153900000|2020-05-22 13:25:00|9670|9668|9667|9665|9671|9669|9666|9664|107
1590154200000|2020-05-22 13:30:00|9668.5|9666.5|9648|9646|9672|9670|9643|9641|866
1590154500000|2020-05-22 13:35:00|9647.5|9645.5|9634.5|9632.5|9648|9646|9632|9630|581
1590154800000|2020-05-22 13:40:00|9634|9632|9647|9645|9647.5|9645.5|9632|9630|728
1590155100000|2020-05-22 13:45:00|9646.5|9644.5|9663.5|9661.5|9666|9664|9642.5|9640.5|412
1590155400000|2020-05-22 13:50:00|9663|9661|9667.5|9665.5|9671|9669|9656|9654|292
1590155700000|2020-05-22 13:55:00|9668|9666|9675.5|9673.5|9678.5|9676.5|9666|9664|335
1590156000000|2020-05-22 14:00:00|9677|9675|9670.5|9668.5|9678|9676|9667.5|9665.5|327
1590156300000|2020-05-22 14:05:00|9670|9668|9650.5|9648.5|9671|9669|9650.5|9648.5|388
1590156600000|2020-05-22 14:10:00|9650.9|9648.9|9639.4|9637.4|9655.9|9653.9|9638.4|9636.4|554
1590156900000|2020-05-22 14:15:00|9638.9|9636.9|9658.4|9656.4|9659.4|9657.4|9637.4|9635.4|458
1590157200000|2020-05-22 14:20:00|9657.9|9655.9|9666.9|9664.9|9676.4|9674.4|9657.4|9655.4|417
1590157500000|2020-05-22 14:25:00|9667.4|9665.4|9673.9|9671.9|9675.4|9673.4|9663.4|9661.4|324
1590157800000|2020-05-22 14:30:00|9674.4|9672.4|9678.4|9676.4|9681.4|9679.4|9670.9|9668.9|373
1590158100000|2020-05-22 14:35:00|9677.9|9675.9|9685.4|9683.4|9686.4|9684.4|9676.4|9674.4|453
1590158400000|2020-05-22 14:40:00|9685.9|9683.9|9684.9|9682.9|9689.4|9687.4|9680.4|9678.4|329
1590158700000|2020-05-22 14:45:00|9684.4|9682.4|9685.9|9683.9|9696.4|9694.4|9682.4|9680.4|385
1590159000000|2020-05-22 14:50:00|9685.4|9683.4|9687.4|9685.4|9690.9|9688.9|9680.9|9678.9|432
1590159300000|2020-05-22 14:55:00|9686.9|9684.9|9676.9|9674.9|9688.4|9686.4|9676.9|9674.9|334
1590159600000|2020-05-22 15:00:00|9677.4|9675.4|9683.9|9681.9|9686.4|9684.4|9673.9|9671.9|303
1590159900000|2020-05-22 15:05:00|9683.4|9681.4|9683.4|9681.4|9685.9|9683.9|9675.9|9673.9|335
1590160200000|2020-05-22 15:10:00|9683.9|9681.9|9687.4|9685.4|9690.4|9688.4|9678.9|9676.9|456
1590160500000|2020-05-22 15:15:00|9687.9|9685.9|9702.4|9700.4|9702.9|9700.9|9686.4|9684.4|1247
1590160800000|2020-05-22 15:20:00|9701.9|9699.9|9677.4|9675.4|9703.4|9701.4|9677.4|9675.4|1072
1590161100000|2020-05-22 15:25:00|9677.9|9675.9|9686.4|9684.4|9688.4|9686.4|9676.9|9674.9|1376
1590161400000|2020-05-22 15:30:00|9687.4|9685.4|9682.4|9680.4|9691.4|9689.4|9680.9|9678.9|1405
1590161700000|2020-05-22 15:35:00|9680.9|9678.9|9691.9|9689.9|9696.9|9694.9|9678.9|9676.9|286
1590162000000|2020-05-22 15:40:00|9691.4|9689.4|9691.9|9689.9|9693.9|9691.9|9688.4|9686.4|138
1590162300000|2020-05-22 15:45:00|9691.4|9689.4|9693.4|9691.4|9695.4|9693.4|9687.9|9685.9|131
1590162600000|2020-05-22 15:50:00|9693.9|9691.9|9697.4|9695.4|9699.9|9697.9|9692.4|9690.4|56
1590162900000|2020-05-22 15:55:00|9697.9|9695.9|9694.9|9692.9|9698.9|9696.9|9693.4|9691.4|106
1590163200000|2020-05-22 16:00:00|9695.4|9693.4|9694.4|9692.4|9701.4|9699.4|9692.9|9690.9|53
1590163500000|2020-05-22 16:05:00|9693.9|9691.9|9689.9|9687.9|9696.9|9694.9|9687.4|9685.4|26
1590163800000|2020-05-22 16:10:00|9690.4|9688.4|9683.9|9681.9|9690.4|9688.4|9682.4|9680.4|27
1590164100000|2020-05-22 16:15:00|9683.4|9681.4|9683.9|9681.9|9683.9|9681.9|9679.4|9677.4|19
1590164400000|2020-05-22 16:20:00|9684.4|9682.4|9683.4|9681.4|9685.9|9683.9|9681.9|9679.9|16
1590164700000|2020-05-22 16:25:00|9683.9|9681.9|9682.9|9680.9|9684.9|9682.9|9681.4|9679.4|23
1590165000000|2020-05-22 16:30:00|9683.4|9681.4|9685.9|9683.9|9686.4|9684.4|9683.4|9681.4|20
1590165300000|2020-05-22 16:35:00|9686.4|9684.4|9690.9|9688.9|9693.9|9691.9|9686.4|9684.4|27
1590165600000|2020-05-22 16:40:00|9691.4|9689.4|9696.4|9694.4|9696.4|9694.4|9690.9|9688.9|20
1590165900000|2020-05-22 16:45:00|9697.4|9695.4|9691.9|9689.9|9698.9|9696.9|9691.9|9689.9|8
1590166200000|2020-05-22 16:50:00|9692.4|9690.4|9695.9|9693.9|9696.4|9694.4|9692.4|9690.4|10
1590166500000|2020-05-22 16:55:00|9696.4|9694.4|9696.9|9694.9|9699.4|9697.4|9695.9|9693.9|10
1590166800000|2020-05-22 17:00:00|9699.9|9697.9|9698.9|9696.9|9699.9|9697.9|9697.4|9695.4|2
1590167100000|2020-05-22 17:05:00|9698.4|9696.4|9693.9|9691.9|9698.4|9696.4|9693.9|9691.9|3
1590167400000|2020-05-22 17:10:00|9693.4|9691.4|9691.9|9689.9|9693.4|9691.4|9690.4|9688.4|7
1590167700000|2020-05-22 17:15:00|9692.4|9690.4|9692.9|9690.9|9693.4|9691.4|9691.9|9689.9|0
1590168000000|2020-05-22 17:20:00|9693.4|9691.4|9697.4|9695.4|9697.4|9695.4|9693.4|9691.4|3
1590168300000|2020-05-22 17:25:00|9697.9|9695.9|9697.4|9695.4|9699.4|9697.4|9696.4|9694.4|9
1590168600000|2020-05-22 17:30:00|9697.9|9695.9|9695.9|9693.9|9699.4|9697.4|9695.4|9693.4|4
1590168900000|2020-05-22 17:35:00|9696.4|9694.4|9695.9|9693.9|9696.4|9694.4|9694.4|9692.4|5
1590169200000|2020-05-22 17:40:00|9695.4|9693.4|9695.9|9693.9|9695.9|9693.9|9692.9|9690.9|11
1590169500000|2020-05-22 17:45:00|9696.4|9694.4|9698.4|9696.4|9699.9|9697.9|9695.9|9693.9|10
1590169800000|2020-05-22 17:50:00|9697.4|9695.4|9699.9|9697.9|9700.9|9698.9|9695.9|9693.9|17
1590170100000|2020-05-22 17:55:00|9700.4|9698.4|9703.9|9701.9|9704.4|9702.4|9699.9|9697.9|19
1590170400000|2020-05-22 18:00:00|9704.4|9702.4|9709.9|9707.9|9709.9|9707.9|9704.4|9702.4|14
1590170700000|2020-05-22 18:05:00|9710.4|9708.4|9711.4|9709.4|9711.4|9709.4|9710.4|9708.4|13
1590171000000|2020-05-22 18:10:00|9711.9|9709.9|9711.9|9709.9|9712.9|9710.9|9711.9|9709.9|0
1590171300000|2020-05-22 18:15:00|9710.9|9708.9|9709.9|9707.9|9712.4|9710.4|9709.9|9707.9|7
1590171600000|2020-05-22 18:20:00|9708.4|9706.4|9706.9|9704.9|9708.4|9706.4|9706.9|9704.9|10
1590171900000|2020-05-22 18:25:00|9707.4|9705.4|9707.4|9705.4|9707.9|9705.9|9707.4|9705.4|0
1590172200000|2020-05-22 18:30:00|9706.9|9704.9|9707.9|9705.9|9707.9|9705.9|9706.4|9704.4|11
1590172500000|2020-05-22 18:35:00|9708.4|9706.4|9712.4|9710.4|9712.4|9710.4|9708.4|9706.4|8
1590172800000|2020-05-22 18:40:00|9711.9|9709.9|9703.9|9701.9|9711.9|9709.9|9703.4|9701.4|4
1590173100000|2020-05-22 18:45:00|9703.4|9701.4|9704.4|9702.4|9704.9|9702.9|9701.9|9699.9|0
1590173400000|2020-05-22 18:50:00|9703.9|9701.9|9702.9|9700.9|9703.9|9701.9|9701.9|9699.9|0
1590173700000|2020-05-22 18:55:00|9703.9|9701.9|9708.4|9706.4|9708.4|9706.4|9703.9|9701.9|1
1590174000000|2020-05-22 19:00:00|9707.9|9705.9|9707.9|9705.9|9707.9|9705.9|9705.4|9703.4|3
1590174300000|2020-05-22 19:05:00|9708.4|9706.4|9712.9|9710.9|9713.4|9711.4|9708.4|9706.4|5
1590174600000|2020-05-22 19:10:00|9710.4|9708.4|9705.9|9703.9|9712.9|9710.9|9705.9|9703.9|8
1590174900000|2020-05-22 19:15:00|9706.4|9704.4|9708.4|9706.4|9709.9|9707.9|9705.9|9703.9|44
1590175200000|2020-05-22 19:20:00|9706.9|9704.9|9705.9|9703.9|9710.9|9708.9|9701.9|9699.9|19
1590175500000|2020-05-22 19:25:00|9707.4|9705.4|9703.9|9701.9|9707.9|9705.9|9701.4|9699.4|7
1590175800000|2020-05-22 19:30:00|9703.4|9701.4|9708.9|9706.9|9709.4|9707.4|9703.4|9701.4|0
1590176100000|2020-05-22 19:35:00|9708.4|9706.4|9710.4|9708.4|9710.4|9708.4|9707.9|9705.9|2
1590176400000|2020-05-22 19:40:00|9709.4|9707.4|9709.9|9707.9|9709.9|9707.9|9704.9|9702.9|4
1590176700000|2020-05-22 19:45:00|9710.4|9708.4|9715.4|9713.4|9719.4|9717.4|9709.4|9707.4|20
1590177000000|2020-05-22 19:50:00|9714.4|9712.4|9718.4|9716.4|9718.4|9716.4|9712.9|9710.9|5
1590177300000|2020-05-22 19:55:00|9717.9|9715.9|9720.4|9714.4|9724.4|9722.4|9715.9|9713.9|25
1590177600000|2020-05-22 20:00:00|9720.5|9714.5|9720.5|9714.5|9720.5|9714.5|9720.5|9714.5|0
1590357600000|2020-05-24 22:00:00|9728.6|9722.6|9723.8|9717.8|9729.2|9723.2|9723.1|9717.1|0
1590357900000|2020-05-24 22:05:00|9723.9|9717.9|9724|9718|9724.9|9718.9|9721.7|9715.7|0
1590358200000|2020-05-24 22:10:00|9724.1|9718.1|9724.9|9718.9|9726.9|9720.9|9722.3|9716.3|0
1590358500000|2020-05-24 22:15:00|9724.8|9718.8|9741|9735|9745.5|9739.5|9724.3|9718.3|0
1590358800000|2020-05-24 22:20:00|9741.1|9735.1|9740.1|9734.1|9741.6|9735.6|9737.7|9731.7|0
1590359100000|2020-05-24 22:25:00|9740|9734|9742.7|9736.7|9743.5|9737.5|9738.9|9732.9|0
1590359400000|2020-05-24 22:30:00|9742.6|9736.6|9738.9|9732.9|9743.5|9737.5|9738|9732|0
1590359700000|2020-05-24 22:35:00|9739.2|9733.2|9740.9|9734.9|9742.1|9736.1|9738.3|9732.3|0
1590360000000|2020-05-24 22:40:00|9741|9735|9754.6|9748.6|9756|9750|9741|9735|0
1590360300000|2020-05-24 22:45:00|9754.5|9748.5|9761|9755|9763.6|9757.6|9754|9748|0
1590360600000|2020-05-24 22:50:00|9760.9|9754.9|9761.9|9755.9|9766.5|9760.5|9760.4|9754.4|0
1590360900000|2020-05-24 22:55:00|9761.8|9755.8|9761.5|9755.5|9763.3|9757.3|9758.9|9752.9|0
1590361200000|2020-05-24 23:00:00|9761.4|9755.4|9761.7|9755.7|9762|9756|9758.8|9752.8|0
1590361500000|2020-05-24 23:05:00|9761.8|9755.8|9758.2|9752.2|9762|9756|9756.2|9750.2|0
1590361800000|2020-05-24 23:10:00|9758.3|9752.3|9755.6|9749.6|9759.4|9753.4|9755.6|9749.6|0
1590362100000|2020-05-24 23:15:00|9755.5|9749.5|9751.2|9745.2|9756.4|9750.4|9750.6|9744.6|0
1590362400000|2020-05-24 23:20:00|9750.9|9744.9|9753.5|9747.5|9755.9|9749.9|9750|9744|0
1590362700000|2020-05-24 23:25:00|9753.6|9747.6|9756.8|9750.8|9758.5|9752.5|9752.1|9746.1|0
1590363000000|2020-05-24 23:30:00|9757|9751|9753.8|9747.8|9758.5|9752.5|9751.5|9745.5|0
1590363300000|2020-05-24 23:35:00|9753.5|9747.5|9752.9|9746.9|9755.3|9749.3|9752.6|9746.6|0
1590363600000|2020-05-24 23:40:00|9752.6|9746.6|9755.9|9749.9|9756.4|9750.4|9752.6|9746.6|0
1590363900000|2020-05-24 23:45:00|9756.2|9750.2|9760.2|9754.2|9761.1|9755.1|9756.2|9750.2|0
1590364200000|2020-05-24 23:50:00|9760.1|9754.1|9765.5|9759.5|9768.1|9762.1|9759.7|9753.7|0
1590364500000|2020-05-24 23:55:00|9765.3|9759.3|9762.3|9756.3|9765.3|9759.3|9761.7|9755.7|0
1590364800000|2020-05-25 00:00:00|9762.4|9756.4|9760.2|9754.2|9766.1|9760.1|9756.2|9750.2|0
1590365100000|2020-05-25 00:05:00|9760.1|9754.1|9757.9|9751.9|9762.3|9756.3|9755.9|9749.9|0
1590365400000|2020-05-25 00:10:00|9757.6|9751.6|9754.1|9748.1|9757.6|9751.6|9751.2|9745.2|0
1590365700000|2020-05-25 00:15:00|9754|9748|9750.9|9744.9|9764.6|9758.6|9748.2|9742.2|0
1590366000000|2020-05-25 00:20:00|9750.8|9744.8|9748.2|9742.2|9753.6|9747.6|9745.1|9739.1|0
1590366300000|2020-05-25 00:25:00|9748.1|9742.1|9742.3|9736.3|9750.9|9744.9|9740.8|9734.8|0
1590366600000|2020-05-25 00:30:00|9742.4|9736.4|9744.8|9738.8|9748|9742|9739.4|9733.4|0
1590366900000|2020-05-25 00:35:00|9744.9|9738.9|9745.1|9739.1|9745.3|9739.3|9739.3|9733.3|0
1590367200000|2020-05-25 00:40:00|9745.2|9739.2|9741.1|9735.1|9745.2|9739.2|9736.5|9730.5|0
1590367500000|2020-05-25 00:45:00|9741.6|9735.6|9745.5|9739.5|9745.8|9739.8|9741.6|9735.6|0
1590367800000|2020-05-25 00:50:00|9745.6|9739.6|9741.2|9735.2|9745.7|9739.7|9739.7|9733.7|0
1590368100000|2020-05-25 00:55:00|9741.3|9735.3|9739.8|9733.8|9742.7|9736.7|9736.8|9730.8|0
1590368400000|2020-05-25 01:00:00|9739.7|9733.7|9733.8|9727.8|9745.7|9739.7|9733.7|9727.7|0
1590368700000|2020-05-25 01:05:00|9733.7|9727.7|9730.9|9724.9|9733.8|9727.8|9725.3|9719.3|0
1590369000000|2020-05-25 01:10:00|9731|9725|9720.6|9714.6|9731|9725|9719.1|9713.1|0
1590369300000|2020-05-25 01:15:00|9721.1|9715.1|9725.3|9719.3|9728.2|9722.2|9720.7|9714.7|0
1590369600000|2020-05-25 01:20:00|9725.2|9719.2|9730.7|9724.7|9730.8|9724.8|9719.2|9713.2|0
1590369900000|2020-05-25 01:25:00|9730.8|9724.8|9728.4|9722.4|9733.8|9727.8|9725.4|9719.4|0
1590370200000|2020-05-25 01:30:00|9728.3|9722.3|9716.4|9710.4|9728.4|9722.4|9712|9706|0
1590370500000|2020-05-25 01:35:00|9716.5|9710.5|9719.6|9713.6|9719.6|9713.6|9713.5|9707.5|0
1590370800000|2020-05-25 01:40:00|9720.7|9714.7|9728.1|9722.1|9730.9|9724.9|9718.1|9712.1|0
1590371100000|2020-05-25 01:45:00|9728.2|9722.2|9739.8|9733.8|9740|9734|9728.1|9722.1|0
1590371400000|2020-05-25 01:50:00|9739.9|9733.9|9742.9|9736.9|9745.8|9739.8|9737|9731|0
1590371700000|2020-05-25 01:55:00|9743|9737|9746|9740|9746|9740|9737.1|9731.1|0
1590372000000|2020-05-25 02:00:00|9746.1|9740.1|9740.3|9734.3|9746.2|9740.2|9740.2|9734.2|0
1590372300000|2020-05-25 02:05:00|9740.9|9734.9|9737.6|9731.6|9743.2|9737.2|9737.3|9731.3|0
1590372600000|2020-05-25 02:10:00|9737.7|9731.7|9734.7|9728.7|9743.1|9737.1|9734.7|9728.7|0
1590372900000|2020-05-25 02:15:00|9734.5|9728.5|9746.2|9740.2|9746.5|9740.5|9731.7|9725.7|0
1590373200000|2020-05-25 02:20:00|9746.3|9740.3|9737.4|9731.4|9746.3|9740.3|9734.4|9728.4|0
1590373500000|2020-05-25 02:25:00|9737.5|9731.5|9737.3|9731.3|9743.2|9737.2|9737.3|9731.3|0
1590373800000|2020-05-25 02:30:00|9737.4|9731.4|9734.3|9728.3|9737.4|9731.4|9731.5|9725.5|0
1590374100000|2020-05-25 02:35:00|9731.5|9725.5|9728.7|9722.7|9734.3|9728.3|9724.2|9718.2|0
1590374400000|2020-05-25 02:40:00|9727.6|9721.6|9725.9|9719.9|9728.8|9722.8|9722.9|9716.9|0
1590374700000|2020-05-25 02:45:00|9726|9720|9720.1|9714.1|9728.9|9722.9|9720.1|9714.1|0
1590375000000|2020-05-25 02:50:00|9720.2|9714.2|9726.2|9720.2|9727.6|9721.6|9720.1|9714.1|0
1590375300000|2020-05-25 02:55:00|9726.3|9720.3|9724.7|9718.7|9726.3|9720.3|9723.2|9717.2|0
1590375600000|2020-05-25 03:00:00|9725.2|9719.2|9728.5|9722.5|9729.3|9723.3|9724.6|9718.6|0
1590375900000|2020-05-25 03:05:00|9729.3|9723.3|9732.1|9726.1|9735.1|9729.1|9729.3|9723.3|0
1590376200000|2020-05-25 03:10:00|9732.6|9726.6|9736.2|9730.2|9737.6|9731.6|9731.8|9725.8|0
1590376500000|2020-05-25 03:15:00|9736.1|9730.1|9730.1|9724.1|9737.8|9731.8|9728.8|9722.8|0
1590376800000|2020-05-25 03:20:00|9730.2|9724.2|9733.4|9727.4|9736.1|9730.1|9727.4|9721.4|0
1590377100000|2020-05-25 03:25:00|9733.5|9727.5|9730.7|9724.7|9736.2|9730.2|9730.5|9724.5|0
1590377400000|2020-05-25 03:30:00|9730.8|9724.8|9730.5|9724.5|9733.5|9727.5|9727.7|9721.7|0
1590377700000|2020-05-25 03:35:00|9730|9724|9727.9|9721.9|9730.7|9724.7|9724.8|9718.8|0
1590378000000|2020-05-25 03:40:00|9728|9722|9728|9722|9730.8|9724.8|9727.8|9721.8|0
1590378300000|2020-05-25 03:45:00|9728.1|9722.1|9733.7|9727.7|9734|9728|9728.1|9722.1|0
1590378600000|2020-05-25 03:50:00|9733.6|9727.6|9730.7|9724.7|9735.1|9729.1|9728|9722|0
1590378900000|2020-05-25 03:55:00|9729.5|9723.5|9733.5|9727.5|9733.5|9727.5|9727.8|9721.8|0
1590379200000|2020-05-25 04:00:00|9733.6|9727.6|9736.5|9730.5|9739.4|9733.4|9733.4|9727.4|0
1590379500000|2020-05-25 04:05:00|9736.6|9730.6|9739.6|9733.6|9739.6|9733.6|9736.5|9730.5|0
1590379800000|2020-05-25 04:10:00|9739.7|9733.7|9739.5|9733.5|9742.4|9736.4|9739.5|9733.5|0
1590380100000|2020-05-25 04:15:00|9739.6|9733.6|9742.3|9736.3|9743.6|9737.6|9739.4|9733.4|0
1590380400000|2020-05-25 04:20:00|9742.2|9736.2|9742.3|9736.3|9742.4|9736.4|9742.2|9736.2|0
1590380700000|2020-05-25 04:25:00|9742.5|9736.5|9742.5|9736.5|9745.2|9739.2|9742.4|9736.4|0
1590381000000|2020-05-25 04:30:00|9742.4|9736.4|9745.1|9739.1|9745.2|9739.2|9742.4|9736.4|0
1590381300000|2020-05-25 04:35:00|9745|9739|9739.6|9733.6|9745.1|9739.1|9739.5|9733.5|0
1590381600000|2020-05-25 04:40:00|9739.5|9733.5|9736.8|9730.8|9739.5|9733.5|9736.5|9730.5|0
1590381900000|2020-05-25 04:45:00|9736.9|9730.9|9739.5|9733.5|9739.6|9733.6|9736.6|9730.6|0
1590382200000|2020-05-25 04:50:00|9739.6|9733.6|9736.6|9730.6|9739.7|9733.7|9736.6|9730.6|0
1590382500000|2020-05-25 04:55:00|9736.7|9730.7|9739.4|9733.4|9739.5|9733.5|9736.4|9730.4|0
1590382800000|2020-05-25 05:00:00|9739.3|9733.3|9745.3|9739.3|9748.1|9742.1|9739.3|9733.3|0
1590383100000|2020-05-25 05:05:00|9745.2|9739.2|9743.9|9737.9|9746.7|9740.7|9743.7|9737.7|0
1590383400000|2020-05-25 05:10:00|9743.8|9737.8|9743.9|9737.9|9746.9|9740.9|9743.8|9737.8|0
1590383700000|2020-05-25 05:15:00|9744|9738|9746.8|9740.8|9749.7|9743.7|9743.9|9737.9|0
1590384000000|2020-05-25 05:20:00|9747.9|9741.9|9755|9749|9755.1|9749.1|9747.9|9741.9|0
1590384300000|2020-05-25 05:25:00|9754.9|9748.9|9757.8|9751.8|9757.8|9751.8|9752.2|9746.2|0
1590384600000|2020-05-25 05:30:00|9757.9|9751.9|9755|9749|9758|9752|9752.3|9746.3|0
1590384900000|2020-05-25 05:35:00|9755.1|9749.1|9746.3|9740.3|9755.1|9749.1|9746.3|9740.3|0
1590385200000|2020-05-25 05:40:00|9746.2|9740.2|9749.1|9743.1|9749.2|9743.2|9743.3|9737.3|0
1590385500000|2020-05-25 05:45:00|9749|9743|9748.8|9742.8|9751.8|9745.8|9746.2|9740.2|0
1590385800000|2020-05-25 05:50:00|9748.9|9742.9|9751.6|9745.6|9751.7|9745.7|9748.8|9742.8|0
1590386100000|2020-05-25 05:55:00|9751.7|9745.7|9757.4|9751.4|9757.5|9751.5|9746.3|9740.3|0
1590386400000|2020-05-25 06:00:00|9742.4|9740.4|9754.4|9752.4|9758.4|9756.4|9740.9|9738.9|101
1590386700000|2020-05-25 06:05:00|9753.9|9751.9|9751.4|9749.4|9759.4|9757.4|9750.9|9748.9|32
1590387000000|2020-05-25 06:10:00|9750.9|9748.9|9762.4|9760.4|9762.9|9760.9|9750.4|9748.4|24
1590387300000|2020-05-25 06:15:00|9761.9|9759.9|9762.9|9760.9|9764.4|9762.4|9760.4|9758.4|47
1590387600000|2020-05-25 06:20:00|9763.4|9761.4|9761.4|9759.4|9765.9|9763.9|9757.9|9755.9|42
1590387900000|2020-05-25 06:25:00|9761.9|9759.9|9761.4|9759.4|9765.9|9763.9|9760.4|9758.4|36
1590388200000|2020-05-25 06:30:00|9762.4|9760.4|9763.9|9761.9|9764.4|9762.4|9760.9|9758.9|15
1590388500000|2020-05-25 06:35:00|9764.4|9762.4|9765.9|9763.9|9768.4|9766.4|9764.4|9762.4|15
1590388800000|2020-05-25 06:40:00|9765.4|9763.4|9763.4|9761.4|9765.9|9763.9|9762.9|9760.9|24
1590389100000|2020-05-25 06:45:00|9762.9|9760.9|9760.9|9758.9|9763.9|9761.9|9757.9|9755.9|94
1590389400000|2020-05-25 06:50:00|9760.4|9758.4|9761.4|9759.4|9762.4|9760.4|9758.9|9756.9|10
1590389700000|2020-05-25 06:55:00|9761.9|9759.9|9766.4|9764.4|9767.4|9765.4|9760.9|9758.9|43
1590390000000|2020-05-25 07:00:00|9763.9|9761.9|9745.9|9743.9|9763.9|9761.9|9738.9|9736.9|684
1590390300000|2020-05-25 07:05:00|9745.4|9743.4|9734.9|9732.9|9751.9|9749.9|9730.9|9728.9|487
1590390600000|2020-05-25 07:10:00|9734.4|9732.4|9732.9|9730.9|9739.4|9737.4|9725.9|9723.9|436
1590390900000|2020-05-25 07:15:00|9733.4|9731.4|9724.9|9722.9|9736.4|9734.4|9716.9|9714.9|332
1590391200000|2020-05-25 07:20:00|9724.4|9722.4|9723.9|9721.9|9728.4|9726.4|9720.4|9718.4|264
1590391500000|2020-05-25 07:25:00|9724.4|9722.4|9720.9|9718.9|9726.9|9724.9|9716.9|9714.9|278
1590391800000|2020-05-25 07:30:00|9720.4|9718.4|9716.9|9714.9|9724.4|9722.4|9710.4|9708.4|308
1590392100000|2020-05-25 07:35:00|9717.4|9715.4|9732.9|9730.9|9734.9|9732.9|9713.9|9711.9|199
1590392400000|2020-05-25 07:40:00|9734.5|9732.5|9736.5|9734.5|9739.5|9737.5|9732|9730|171
1590392700000|2020-05-25 07:45:00|9736|9734|9725|9723|9736.5|9734.5|9723.5|9721.5|211
1590393000000|2020-05-25 07:50:00|9725.5|9723.5|9727.5|9725.5|9733.5|9731.5|9724.5|9722.5|156
1590393300000|2020-05-25 07:55:00|9728|9726|9734|9732|9738|9736|9724.5|9722.5|232
1590393600000|2020-05-25 08:00:00|9735|9733|9728.5|9726.5|9736|9734|9728.5|9726.5|122
1590393900000|2020-05-25 08:05:00|9728|9726|9726.5|9724.5|9732.5|9730.5|9725.5|9723.5|209
1590394200000|2020-05-25 08:10:00|9727|9725|9728.5|9726.5|9730|9728|9720.5|9718.5|146
1590394500000|2020-05-25 08:15:00|9728|9726|9730.5|9728.5|9736|9734|9726.5|9724.5|276
1590394800000|2020-05-25 08:20:00|9730|9728|9726.5|9724.5|9730.5|9728.5|9722|9720|210
1590395100000|2020-05-25 08:25:00|9727|9725|9721.5|9719.5|9729|9727|9718|9716|301
1590395400000|2020-05-25 08:30:00|9722|9720|9729.5|9727.5|9730|9728|9722|9720|261
1590395700000|2020-05-25 08:35:00|9730|9728|9740|9738|9740|9738|9728.5|9726.5|560
1590396000000|2020-05-25 08:40:00|9741|9739|9747|9745|9748|9746|9730|9728|431
1590396300000|2020-05-25 08:45:00|9747.5|9745.5|9757.5|9755.5|9761.5|9759.5|9746.5|9744.5|716
1590396600000|2020-05-25 08:50:00|9758|9756|9752|9750|9764|9762|9748.5|9746.5|344
1590396900000|2020-05-25 08:55:00|9751.5|9749.5|9750.5|9748.5|9753.5|9751.5|9747.5|9745.5|237
1590397200000|2020-05-25 09:00:00|9751|9749|9754|9752|9760|9758|9751|9749|255
1590397500000|2020-05-25 09:05:00|9754.5|9752.5|9750.5|9748.5|9756.5|9754.5|9749.5|9747.5|158
1590397800000|2020-05-25 09:10:00|9750|9748|9744|9742|9750|9748|9742|9740|154
1590398100000|2020-05-25 09:15:00|9744.5|9742.5|9741|9739|9745|9743|9741|9739|129
1590398400000|2020-05-25 09:20:00|9741.5|9739.5|9749.5|9747.5|9749.5|9747.5|9741|9739|237
1590398700000|2020-05-25 09:25:00|9749|9747|9757.5|9755.5|9758|9756|9749|9747|136
1590399000000|2020-05-25 09:30:00|9758|9756|9753|9751|9758|9756|9752.5|9750.5|154
1590399300000|2020-05-25 09:35:00|9752|9750|9762|9760|9766|9764|9751|9749|177
1590399600000|2020-05-25 09:40:00|9762.5|9760.5|9764.5|9762.5|9766|9764|9760.5|9758.5|287
1590399900000|2020-05-25 09:45:00|9764|9762|9770.5|9768.5|9772|9770|9764|9762|205
1590400200000|2020-05-25 09:50:00|9770|9768|9768.5|9766.5|9772|9770|9763.5|9761.5|199
1590400500000|2020-05-25 09:55:00|9769|9767|9774|9772|9778.5|9776.5|9767.5|9765.5|246
1590400800000|2020-05-25 10:00:00|9774.5|9772.5|9771|9769|9776|9774|9769|9767|202
1590401100000|2020-05-25 10:05:00|9771.5|9769.5|9764.5|9762.5|9774.5|9772.5|9764.5|9762.5|163
1590401400000|2020-05-25 10:10:00|9764|9762|9772|9770|9772.5|9770.5|9763.5|9761.5|170
1590401700000|2020-05-25 10:15:00|9772.5|9770.5|9776.5|9774.5|9780.5|9778.5|9772.5|9770.5|173
1590402000000|2020-05-25 10:20:00|9776|9774|9778.5|9776.5|9780.5|9778.5|9773|9771|202
1590402300000|2020-05-25 10:25:00|9779|9777|9774.5|9772.5|9779|9777|9770.5|9768.5|199
1590402600000|2020-05-25 10:30:00|9775|9773|9778.5|9776.5|9781|9779|9773|9771|238
1590402900000|2020-05-25 10:35:00|9778|9776|9776.5|9774.5|9780|9778|9774|9772|93
1590403200000|2020-05-25 10:40:00|9777|9775|9778|9776|9783|9781|9776.5|9774.5|199
1590403500000|2020-05-25 10:45:00|9778.5|9776.5|9781.5|9779.5|9783|9781|9777|9775|184
1590403800000|2020-05-25 10:50:00|9782|9780|9789.5|9787.5|9792.5|9790.5|9782|9780|259
1590404100000|2020-05-25 10:55:00|9790|9788|9784|9782|9791|9789|9781|9779|271
1590404400000|2020-05-25 11:00:00|9784.5|9782.5|9781.5|9779.5|9786.5|9784.5|9779.5|9777.5|129
1590404700000|2020-05-25 11:05:00|9782|9780|9782.5|9780.5|9784.5|9782.5|9780|9778|119
1590405000000|2020-05-25 11:10:00|9783|9781|9789.5|9787.5|9790.5|9788.5|9780.5|9778.5|199
1590405300000|2020-05-25 11:15:00|9790|9788|9792.5|9790.5|9795|9793|9788.5|9786.5|149
1590405600000|2020-05-25 11:20:00|9792|9790|9788.5|9786.5|9792|9790|9786.5|9784.5|183
1590405900000|2020-05-25 11:25:00|9789|9787|9794|9792|9795|9793|9787|9785|167
1590406200000|2020-05-25 11:30:00|9794.5|9792.5|9788.5|9786.5|9795|9793|9787|9785|175
1590406500000|2020-05-25 11:35:00|9788|9786|9784.5|9782.5|9789|9787|9784.5|9782.5|187
1590406800000|2020-05-25 11:40:00|9785|9783|9791|9789|9792.5|9790.5|9783.5|9781.5|1191
1590407100000|2020-05-25 11:45:00|9790.5|9788.5|9797.5|9795.5|9798|9796|9788|9786|288
1590407400000|2020-05-25 11:50:00|9797|9795|9795|9793|9798|9796|9795|9793|121
1590407700000|2020-05-25 11:55:00|9794.5|9792.5|9795|9793|9796|9794|9792.5|9790.5|166
1590408000000|2020-05-25 12:00:00|9795.5|9793.5|9796.5|9794.5|9796.5|9794.5|9791|9789|182
1590408300000|2020-05-25 12:05:00|9796|9794|9795.5|9793.5|9799|9797|9793|9791|181
1590408600000|2020-05-25 12:10:00|9795|9793|9793.5|9791.5|9796.5|9794.5|9790|9788|134
1590408900000|2020-05-25 12:15:00|9794|9792|9792|9790|9794|9792|9788.5|9786.5|113
1590409200000|2020-05-25 12:20:00|9791.5|9789.5|9800.5|9798.5|9801|9799|9791.5|9789.5|163
1590409500000|2020-05-25 12:25:00|9801|9799|9795|9793|9804|9802|9794.5|9792.5|192
1590409800000|2020-05-25 12:30:00|9795.5|9793.5|9797|9795|9800|9798|9793|9791|149
1590410100000|2020-05-25 12:35:00|9797.5|9795.5|9805|9803|9805|9803|9795|9793|172
1590410400000|2020-05-25 12:40:00|9802|9800|9808.5|9806.5|9813.5|9811.5|9800.5|9798.5|307
1590410700000|2020-05-25 12:45:00|9809|9807|9804.5|9802.5|9810|9808|9801.5|9799.5|233
1590411000000|2020-05-25 12:50:00|9806|9804|9807.5|9805.5|9809.5|9807.5|9802|9800|188
1590411300000|2020-05-25 12:55:00|9808|9806|9806.5|9804.5|9808.5|9806.5|9806|9804|146
1590411600000|2020-05-25 13:00:00|9807|9805|9802|9800|9810|9808|9801.5|9799.5|252
1590411900000|2020-05-25 13:05:00|9802.5|9800.5|9805|9803|9806.5|9804.5|9802.5|9800.5|171
1590412200000|2020-05-25 13:10:00|9805.5|9803.5|9808|9806|9813.5|9811.5|9805.5|9803.5|252
1590412500000|2020-05-25 13:15:00|9808.5|9806.5|9809.5|9807.5|9810.5|9808.5|9805.5|9803.5|164
1590412800000|2020-05-25 13:20:00|9809|9807|9814|9812|9814.5|9812.5|9807|9805|324
1590413100000|2020-05-25 13:25:00|9814.5|9812.5|9813.5|9811.5|9818.5|9816.5|9812.5|9810.5|352
1590413400000|2020-05-25 13:30:00|9813|9811|9806|9804|9814|9812|9804.5|9802.5|224
1590413700000|2020-05-25 13:35:00|9806.5|9804.5|9807.5|9805.5|9809.5|9807.5|9804|9802|180
1590414000000|2020-05-25 13:40:00|9808|9806|9801|9799|9812|9810|9801|9799|178
1590414300000|2020-05-25 13:45:00|9800.5|9798.5|9809.5|9807.5|9809.5|9807.5|9798|9796|244
1590414600000|2020-05-25 13:50:00|9810.5|9808.5|9814|9812|9818|9816|9810|9808|285
1590414900000|2020-05-25 13:55:00|9813.5|9811.5|9814|9812|9819.5|9817.5|9812.5|9810.5|258
1590415200000|2020-05-25 14:00:00|9814.5|9812.5|9811.5|9809.5|9814.5|9812.5|9808|9806|214
1590415500000|2020-05-25 14:05:00|9812|9810|9815.5|9813.5|9815.5|9813.5|9810.5|9808.5|320
1590415800000|2020-05-25 14:10:00|9814.7|9812.7|9817.7|9815.7|9817.7|9815.7|9807.7|9805.7|236
1590416100000|2020-05-25 14:15:00|9818.2|9816.2|9816.2|9814.2|9818.7|9816.7|9813.7|9811.7|223
1590416400000|2020-05-25 14:20:00|9815.7|9813.7|9817.2|9815.2|9818.7|9816.7|9813.7|9811.7|719
1590416700000|2020-05-25 14:25:00|9816.7|9814.7|9816.2|9814.2|9818.7|9816.7|9813.2|9811.2|225
1590417000000|2020-05-25 14:30:00|9816.7|9814.7|9817.7|9815.7|9819.2|9817.2|9815.7|9813.7|261
1590417300000|2020-05-25 14:35:00|9817.2|9815.2|9830.2|9828.2|9831.7|9829.7|9816.7|9814.7|576
1590417600000|2020-05-25 14:40:00|9830.7|9828.7|9822.7|9820.7|9832.7|9830.7|9819.2|9817.2|288
1590417900000|2020-05-25 14:45:00|9821.7|9819.7|9820.7|9818.7|9824.7|9822.7|9816.7|9814.7|245
1590418200000|2020-05-25 14:50:00|9821.2|9819.2|9824.7|9822.7|9824.7|9822.7|9820.7|9818.7|231
1590418500000|2020-05-25 14:55:00|9825.2|9823.2|9816.7|9814.7|9826.2|9824.2|9816.7|9814.7|212
1590418800000|2020-05-25 15:00:00|9817.2|9815.2|9810.2|9808.2|9817.2|9815.2|9806.7|9804.7|243
1590419100000|2020-05-25 15:05:00|9809.7|9807.7|9811.7|9809.7|9812.2|9810.2|9807.2|9805.2|199
1590419400000|2020-05-25 15:10:00|9812.2|9810.2|9824.2|9822.2|9825.7|9823.7|9810.7|9808.7|384
1590419700000|2020-05-25 15:15:00|9824.7|9822.7|9829.7|9827.7|9833.7|9831.7|9823.7|9821.7|893
1590420000000|2020-05-25 15:20:00|9830.2|9828.2|9837.7|9835.7|9838.2|9836.2|9829.7|9827.7|761
1590420300000|2020-05-25 15:25:00|9837.2|9835.2|9828.2|9826.2|9839.2|9837.2|9825.7|9823.7|1307
1590420600000|2020-05-25 15:30:00|9826.2|9824.2|9834.2|9832.2|9835.2|9833.2|9826.2|9824.2|964
1590420900000|2020-05-25 15:35:00|9834.7|9832.7|9836.7|9834.7|9838.7|9836.7|9833.7|9831.7|341
1590421200000|2020-05-25 15:40:00|9836.2|9834.2|9833.7|9831.7|9837.2|9835.2|9831.2|9829.2|138
1590421500000|2020-05-25 15:45:00|9833.2|9831.2|9835.2|9833.2|9836.2|9834.2|9832.7|9830.7|544
1590421800000|2020-05-25 15:50:00|9834.7|9832.7|9832.2|9830.2|9835.2|9833.2|9832.2|9830.2|38
1590422100000|2020-05-25 15:55:00|9832.7|9830.7|9831.2|9829.2|9834.2|9832.2|9830.7|9828.7|46
1590422400000|2020-05-25 16:00:00|9830.7|9828.7|9826.7|9824.7|9831.7|9829.7|9826.2|9824.2|512
1590422700000|2020-05-25 16:05:00|9827.2|9825.2|9828.2|9826.2|9828.2|9826.2|9825.7|9823.7|6
1590423000000|2020-05-25 16:10:00|9827.7|9825.7|9826.2|9824.2|9827.7|9825.7|9825.2|9823.2|10
1590423300000|2020-05-25 16:15:00|9825.7|9823.7|9822.7|9820.7|9825.7|9823.7|9822.2|9820.2|26
1590423600000|2020-05-25 16:20:00|9823.2|9821.2|9819.7|9817.7|9823.2|9821.2|9819.7|9817.7|4
1590423900000|2020-05-25 16:25:00|9819.2|9817.2|9818.7|9816.7|9819.7|9817.7|9817.7|9815.7|4
1590424200000|2020-05-25 16:30:00|9819.2|9817.2|9823.2|9821.2|9823.2|9821.2|9819.2|9817.2|10
1590424500000|2020-05-25 16:35:00|9823.7|9821.7|9821.2|9819.2|9824.2|9822.2|9821.2|9819.2|12
1590424800000|2020-05-25 16:40:00|9820.7|9818.7|9820.2|9818.2|9823.2|9821.2|9820.2|9818.2|17
1590425100000|2020-05-25 16:45:00|9820.7|9818.7|9826.2|9824.2|9827.2|9825.2|9819.7|9817.7|16
1590425400000|2020-05-25 16:50:00|9825.7|9823.7|9829.2|9827.2|9831.7|9829.7|9825.7|9823.7|51
1590425700000|2020-05-25 16:55:00|9829.7|9827.7|9829.2|9827.2|9830.7|9828.7|9827.7|9825.7|6
1590426000000|2020-05-25 17:00:00|9828.7|9826.7|9830.7|9828.7|9831.7|9829.7|9828.7|9826.7|20
1590426300000|2020-05-25 17:05:00|9831.2|9829.2|9830.7|9828.7|9831.2|9829.2|9830.7|9828.7|0
1590426600000|2020-05-25 17:10:00|9830.2|9828.2|9829.2|9827.2|9830.2|9828.2|9829.2|9827.2|1
1590426900000|2020-05-25 17:15:00|9828.7|9826.7|9828.7|9826.7|9829.2|9827.2|9828.7|9826.7|1
1590427200000|2020-05-25 17:20:00|9829.2|9827.2|9830.7|9828.7|9831.2|9829.2|9828.7|9826.7|4
1590427500000|2020-05-25 17:25:00|9831.2|9829.2|9830.2|9828.2|9831.2|9829.2|9830.2|9828.2|2
1590427800000|2020-05-25 17:30:00|9830.7|9828.7|9830.2|9828.2|9830.7|9828.7|9830.2|9828.2|0
1590428100000|2020-05-25 17:35:00|9830.7|9828.7|9830.2|9828.2|9830.7|9828.7|9830.2|9828.2|0
1590428400000|2020-05-25 17:40:00|9829.7|9827.7|9829.7|9827.7|9830.2|9828.2|9829.7|9827.7|1
1590428700000|2020-05-25 17:45:00|9829.2|9827.2|9828.7|9826.7|9829.2|9827.2|9828.7|9826.7|0
1590429000000|2020-05-25 17:50:00|9828.2|9826.2|9828.7|9826.7|9829.2|9827.2|9828.2|9826.2|0
1590429300000|2020-05-25 17:55:00|9827.7|9825.7|9827.7|9825.7|9829.2|9827.2|9827.7|9825.7|3
1590429600000|2020-05-25 18:00:00|9828.2|9826.2|9828.7|9826.7|9829.2|9827.2|9827.7|9825.7|0
1590429900000|2020-05-25 18:05:00|9828.2|9826.2|9828.7|9826.7|9828.7|9826.7|9828.2|9826.2|1
1590430200000|2020-05-25 18:10:00|9828.2|9826.2|9829.2|9827.2|9829.2|9827.2|9828.2|9826.2|0
1590430500000|2020-05-25 18:15:00|9829.7|9827.7|9829.2|9827.2|9829.7|9827.7|9828.7|9826.7|0
1590430800000|2020-05-25 18:20:00|9828.7|9826.7|9828.7|9826.7|9829.2|9827.2|9828.7|9826.7|0
1590431100000|2020-05-25 18:25:00|9829.2|9827.2|9828.7|9826.7|9829.2|9827.2|9828.2|9826.2|2
1590431400000|2020-05-25 18:30:00|9828.2|9826.2|9828.7|9826.7|9828.7|9826.7|9828.2|9826.2|0
1590431700000|2020-05-25 18:35:00|9829.2|9827.2|9828.7|9826.7|9829.2|9827.2|9828.2|9826.2|0
1590432300000|2020-05-25 18:45:00|9828.2|9826.2|9829.2|9827.2|9829.2|9827.2|9828.2|9826.2|7
1590432900000|2020-05-25 18:55:00|9828.7|9826.7|9829.2|9827.2|9829.2|9827.2|9828.7|9826.7|0
1590433200000|2020-05-25 19:00:00|9829.7|9827.7|9830.2|9828.2|9830.2|9828.2|9829.2|9827.2|1
1590433500000|2020-05-25 19:05:00|9829.7|9827.7|9829.7|9827.7|9829.7|9827.7|9829.7|9827.7|0
1590433800000|2020-05-25 19:10:00|9829.2|9827.2|9829.2|9827.2|9829.2|9827.2|9829.2|9827.2|0
1590434400000|2020-05-25 19:20:00|9829.7|9827.7|9830.7|9828.7|9830.7|9828.7|9829.7|9827.7|0
1590435000000|2020-05-25 19:30:00|9831.2|9829.2|9832.2|9830.2|9832.2|9830.2|9831.2|9829.2|0
1590435300000|2020-05-25 19:35:00|9831.7|9829.7|9830.2|9828.2|9832.2|9830.2|9827.7|9825.7|20
1590435600000|2020-05-25 19:40:00|9831.7|9829.7|9830.7|9828.7|9832.2|9830.2|9830.2|9828.2|8
1590435900000|2020-05-25 19:45:00|9830.2|9828.2|9825.7|9823.7|9832.2|9830.2|9822.7|9820.7|34
1590436200000|2020-05-25 19:50:00|9826.2|9824.2|9827.2|9825.2|9827.7|9825.7|9825.2|9823.2|4
1590436500000|2020-05-25 19:55:00|9827.7|9825.7|9829.7|9823.7|9829.9|9826.7|9826.2|9823.7|11
1590437400000|2020-05-25 20:10:00|9829.5|9823.5|9830.3|9824.3|9830.3|9824.3|9829.5|9823.5|0
1590437700000|2020-05-25 20:15:00|9830.6|9824.6|9830.3|9824.3|9830.6|9824.6|9830.3|9824.3|0
1590443400000|2020-05-25 21:50:00|9829.6|9823.6|9829.2|9823.2|9829.6|9823.6|9829.2|9823.2|0
1590443700000|2020-05-25 21:55:00|9828.7|9822.7|9828.7|9822.7|9828.7|9822.7|9828.7|9822.7|0
1590444000000|2020-05-25 22:00:00|9828.3|9822.3|9814.3|9808.3|9828.8|9822.8|9811.7|9805.7|0
1590444300000|2020-05-25 22:05:00|9814|9808|9817.2|9811.2|9818.6|9812.6|9811.7|9805.7|0
1590444600000|2020-05-25 22:10:00|9817|9811|9817.8|9811.8|9818.3|9812.3|9814.6|9808.6|0
1590444900000|2020-05-25 22:15:00|9818|9812|9817.9|9811.9|9820.5|9814.5|9817.3|9811.3|0
1590445200000|2020-05-25 22:20:00|9817.6|9811.6|9819.5|9813.5|9822.7|9816.7|9816.6|9810.6|0
1590445500000|2020-05-25 22:25:00|9819.2|9813.2|9819|9813|9820.7|9814.7|9817.5|9811.5|0
1590445800000|2020-05-25 22:30:00|9818.3|9812.3|9816.4|9810.4|9819.5|9813.5|9814.9|9808.9|0
1590446100000|2020-05-25 22:35:00|9816.2|9810.2|9819|9813|9819.5|9813.5|9815.5|9809.5|0
1590446400000|2020-05-25 22:40:00|9818.8|9812.8|9816.9|9810.9|9819|9813|9816.9|9810.9|0
1590446700000|2020-05-25 22:45:00|9817|9811|9817.5|9811.5|9817.5|9811.5|9814.9|9808.9|0
1590447000000|2020-05-25 22:50:00|9817.6|9811.6|9818.1|9812.1|9819.5|9813.5|9817.6|9811.6|0
1590447300000|2020-05-25 22:55:00|9817.8|9811.8|9816.9|9810.9|9819|9813|9816.6|9810.6|0
1590447600000|2020-05-25 23:00:00|9817|9811|9816.9|9810.9|9817.8|9811.8|9816.9|9810.9|0
1590447900000|2020-05-25 23:05:00|9817.1|9811.1|9811.7|9805.7|9817.5|9811.5|9811.2|9805.2|0
1590448200000|2020-05-25 23:10:00|9811.4|9805.4|9814.9|9808.9|9814.9|9808.9|9811.2|9805.2|0
1590448500000|2020-05-25 23:15:00|9814.6|9808.6|9812.3|9806.3|9815.5|9809.5|9812.3|9806.3|0
1590448800000|2020-05-25 23:20:00|9812.5|9806.5|9809.7|9803.7|9813.2|9807.2|9807.1|9801.1|0
1590449100000|2020-05-25 23:25:00|9809.4|9803.4|9810|9804|9810.6|9804.6|9807.1|9801.1|0
1590449400000|2020-05-25 23:30:00|9809.7|9803.7|9812.3|9806.3|9813.8|9807.8|9809.7|9803.7|0
1590449700000|2020-05-25 23:35:00|9812|9806|9812.3|9806.3|9812.3|9806.3|9811.2|9805.2|0
1590450000000|2020-05-25 23:40:00|9812|9806|9813.2|9807.2|9813.2|9807.2|9811.2|9805.2|0
1590450300000|2020-05-25 23:45:00|9813.1|9807.1|9814|9808|9815.2|9809.2|9812.3|9806.3|0
1590450600000|2020-05-25 23:50:00|9814.1|9808.1|9817.2|9811.2|9817.8|9811.8|9814|9808|0
1590450900000|2020-05-25 23:55:00|9817.3|9811.3|9811.1|9805.1|9817.8|9811.8|9810.8|9804.8|0
1590451200000|2020-05-26 00:00:00|9811|9805|9810.3|9804.3|9813.4|9807.4|9806.8|9800.8|0
1590451500000|2020-05-26 00:05:00|9810.8|9804.8|9810|9804|9811.4|9805.4|9808.2|9802.2|0
1590451800000|2020-05-26 00:10:00|9810.1|9804.1|9814.1|9808.1|9814.7|9808.7|9808.2|9802.2|0
1590452100000|2020-05-26 00:15:00|9814.3|9808.3|9807.7|9801.7|9816.3|9810.3|9807.6|9801.6|0
1590452400000|2020-05-26 00:20:00|9807.6|9801.6|9804.7|9798.7|9807.7|9801.7|9801.8|9795.8|0
1590452700000|2020-05-26 00:25:00|9804.6|9798.6|9807.8|9801.8|9810.6|9804.6|9804.5|9798.5|0
1590453000000|2020-05-26 00:30:00|9807.7|9801.7|9807.8|9801.8|9816.4|9810.4|9807.7|9801.7|0
1590453300000|2020-05-26 00:35:00|9807.7|9801.7|9819.7|9813.7|9822.4|9816.4|9804.9|9798.9|0
1590453600000|2020-05-26 00:40:00|9819.8|9813.8|9829.5|9823.5|9831.1|9825.1|9819.7|9813.7|0
1590453900000|2020-05-26 00:45:00|9831|9825|9834|9828|9834.1|9828.1|9828.2|9822.2|0
1590454200000|2020-05-26 00:50:00|9834.1|9828.1|9825.8|9819.8|9834.1|9828.1|9823|9817|0
1590454500000|2020-05-26 00:55:00|9825.7|9819.7|9822.8|9816.8|9828.6|9822.6|9822.7|9816.7|0
1590454800000|2020-05-26 01:00:00|9822.9|9816.9|9823|9817|9827.1|9821.1|9819.9|9813.9|0
1590455100000|2020-05-26 01:05:00|9823.1|9817.1|9837.3|9831.3|9843.3|9837.3|9823.1|9817.1|0
1590455400000|2020-05-26 01:10:00|9837.4|9831.4|9845.7|9839.7|9848.5|9842.5|9837.4|9831.4|0
1590455700000|2020-05-26 01:15:00|9846.8|9840.8|9845.6|9839.6|9848.8|9842.8|9842.7|9836.7|0
1590456000000|2020-05-26 01:20:00|9845.7|9839.7|9851|9845|9856.7|9850.7|9845.4|9839.4|0
1590456300000|2020-05-26 01:25:00|9851.1|9845.1|9856.4|9850.4|9859.3|9853.3|9851.1|9845.1|0
1590456600000|2020-05-26 01:30:00|9859.1|9853.1|9861.9|9855.9|9865|9859|9859.1|9853.1|0
1590456900000|2020-05-26 01:35:00|9862|9856|9867.7|9861.7|9867.8|9861.8|9862|9856|0
1590457200000|2020-05-26 01:40:00|9867.1|9861.1|9862.3|9856.3|9867.8|9861.8|9862.2|9856.2|0
1590457500000|2020-05-26 01:45:00|9862.4|9856.4|9859.4|9853.4|9867.8|9861.8|9859.4|9853.4|0
1590457800000|2020-05-26 01:50:00|9860.5|9854.5|9859.6|9853.6|9865.1|9859.1|9859.4|9853.4|0
1590458100000|2020-05-26 01:55:00|9859.5|9853.5|9870.5|9864.5|9873.2|9867.2|9859.5|9853.5|0
1590458400000|2020-05-26 02:00:00|9870.7|9864.7|9869.8|9863.8|9874.3|9868.3|9866.8|9860.8|0
1590458700000|2020-05-26 02:05:00|9869.7|9863.7|9872.6|9866.6|9875.5|9869.5|9869.6|9863.6|0
1590459000000|2020-05-26 02:10:00|9872.5|9866.5|9866.8|9860.8|9875.4|9869.4|9866.7|9860.7|0
1590459300000|2020-05-26 02:15:00|9866.7|9860.7|9863.8|9857.8|9869.6|9863.6|9863.8|9857.8|0
1590459600000|2020-05-26 02:20:00|9863.9|9857.9|9866.6|9860.6|9869.7|9863.7|9863.9|9857.9|0
1590459900000|2020-05-26 02:25:00|9866.7|9860.7|9869.6|9863.6|9869.7|9863.7|9866.7|9860.7|0
1590460200000|2020-05-26 02:30:00|9869.5|9863.5|9866.6|9860.6|9869.6|9863.6|9866.6|9860.6|0
1590460500000|2020-05-26 02:35:00|9866.7|9860.7|9866.5|9860.5|9866.7|9860.7|9863.6|9857.6|0
1590460800000|2020-05-26 02:40:00|9866.4|9860.4|9861|9855|9866.6|9860.6|9861|9855|0
1590461100000|2020-05-26 02:45:00|9861.1|9855.1|9861.1|9855.1|9863.9|9857.9|9858.2|9852.2|0
1590461400000|2020-05-26 02:50:00|9861.2|9855.2|9866.8|9860.8|9866.8|9860.8|9861|9855|0
1590461700000|2020-05-26 02:55:00|9866.7|9860.7|9864|9858|9868.2|9862.2|9863.8|9857.8|0
1590462000000|2020-05-26 03:00:00|9864.1|9858.1|9867.1|9861.1|9869.8|9863.8|9864.1|9858.1|0
1590462300000|2020-05-26 03:05:00|9867.2|9861.2|9867.1|9861.1|9869.9|9863.9|9867.1|9861.1|0
1590462600000|2020-05-26 03:10:00|9867|9861|9864.1|9858.1|9867.1|9861.1|9864.1|9858.1|0
1590462900000|2020-05-26 03:15:00|9864.2|9858.2|9864.1|9858.1|9866.9|9860.9|9864.1|9858.1|0
1590463200000|2020-05-26 03:20:00|9864.2|9858.2|9867.1|9861.1|9867.1|9861.1|9863.8|9857.8|0
1590463500000|2020-05-26 03:25:00|9867.2|9861.2|9870|9864|9870.1|9864.1|9867|9861|0
1590463800000|2020-05-26 03:30:00|9870.1|9864.1|9875.5|9869.5|9878.3|9872.3|9870|9864|0
1590464100000|2020-05-26 03:35:00|9875.4|9869.4|9888.5|9882.5|9888.6|9882.6|9875.4|9869.4|0
1590464400000|2020-05-26 03:40:00|9888.4|9882.4|9891.1|9885.1|9891.4|9885.4|9888.4|9882.4|0
1590464700000|2020-05-26 03:45:00|9891.2|9885.2|9891.3|9885.3|9894.1|9888.1|9891.2|9885.2|0
1590465000000|2020-05-26 03:50:00|9891.2|9885.2|9897.2|9891.2|9897.4|9891.4|9891.2|9885.2|0
1590465300000|2020-05-26 03:55:00|9897.1|9891.1|9897.1|9891.1|9897.2|9891.2|9894.2|9888.2|0
1590465600000|2020-05-26 04:00:00|9897|9891|9891.8|9885.8|9897.5|9891.5|9891.7|9885.7|0
1590465900000|2020-05-26 04:05:00|9891.7|9885.7|9897.1|9891.1|9897.2|9891.2|9891.5|9885.5|0
1590466200000|2020-05-26 04:10:00|9897.2|9891.2|9893.9|9887.9|9897.2|9891.2|9893.9|9887.9|0
1590466500000|2020-05-26 04:15:00|9894|9888|9896.6|9890.6|9896.8|9890.8|9893.9|9887.9|0
1590466800000|2020-05-26 04:20:00|9896.7|9890.7|9908.8|9902.8|9910.3|9904.3|9896.7|9890.7|0
1590467100000|2020-05-26 04:25:00|9907.7|9901.7|9917.3|9911.3|9920.2|9914.2|9906.1|9900.1|0
1590467400000|2020-05-26 04:30:00|9917.2|9911.2|9922|9916|9926.3|9920.3|9917.2|9911.2|0
1590467700000|2020-05-26 04:35:00|9922.1|9916.1|9927.8|9921.8|9930.6|9924.6|9922.1|9916.1|0
1590468000000|2020-05-26 04:40:00|9929.2|9923.2|9917.7|9911.7|9931|9925|9913.5|9907.5|0
1590468300000|2020-05-26 04:45:00|9917.2|9911.2|9910|9904|9919.1|9913.1|9909.9|9903.9|0
1590468600000|2020-05-26 04:50:00|9909.9|9903.9|9912.7|9906.7|9915.4|9909.4|9907.2|9901.2|0
1590468900000|2020-05-26 04:55:00|9913.8|9907.8|9912.4|9906.4|9915.4|9909.4|9909.6|9903.6|0
1590469200000|2020-05-26 05:00:00|9912.5|9906.5|9910|9904|9915.6|9909.6|9909.7|9903.7|0
1590469500000|2020-05-26 05:05:00|9909.9|9903.9|9909.9|9903.9|9913.1|9907.1|9907|9901|0
1590469800000|2020-05-26 05:10:00|9909.8|9903.8|9904|9898|9909.8|9903.8|9903.7|9897.7|0
1590470100000|2020-05-26 05:15:00|9902.9|9896.9|9903.7|9897.7|9904.2|9898.2|9900.8|9894.8|0
1590470400000|2020-05-26 05:20:00|9903.6|9897.6|9898.7|9892.7|9903.6|9897.6|9895|9889|0
1590470700000|2020-05-26 05:25:00|9898.8|9892.8|9898.7|9892.7|9901.6|9895.6|9895.7|9889.7|0
1590471000000|2020-05-26 05:30:00|9898.6|9892.6|9895.7|9889.7|9901.4|9895.4|9893|9887|0
1590471300000|2020-05-26 05:35:00|9895.8|9889.8|9910.4|9904.4|9910.6|9904.6|9893|9887|0
1590471600000|2020-05-26 05:40:00|9910.3|9904.3|9906.3|9900.3|9913.1|9907.1|9906.3|9900.3|0
1590471900000|2020-05-26 05:45:00|9905.2|9899.2|9906.6|9900.6|9906.6|9900.6|9898.1|9892.1|0
1590472200000|2020-05-26 05:50:00|9906.7|9900.7|9909.1|9903.1|9912.3|9906.3|9903.8|9897.8|0
1590472500000|2020-05-26 05:55:00|9909.2|9903.2|9908.8|9902.8|9912|9906|9908.7|9902.7|0
1590472800000|2020-05-26 06:00:00|9882.2|9880.2|9893.2|9891.2|9895.2|9893.2|9880.2|9878.2|139
1590473100000|2020-05-26 06:05:00|9894.7|9892.7|9896.2|9894.2|9898.2|9896.2|9890.7|9888.7|128
1590473400000|2020-05-26 06:10:00|9895.7|9893.7|9901.2|9899.2|9906.2|9904.2|9893.7|9891.7|142
1590473700000|2020-05-26 06:15:00|9901.7|9899.7|9903.2|9901.2|9904.2|9902.2|9897.2|9895.2|67
1590474000000|2020-05-26 06:20:00|9902.7|9900.7|9912.2|9910.2|9912.7|9910.7|9902.2|9900.2|56
1590474300000|2020-05-26 06:25:00|9913.7|9911.7|9909.7|9907.7|9914.7|9912.7|9905.2|9903.2|107
1590474600000|2020-05-26 06:30:00|9910.7|9908.7|9908.7|9906.7|9911.2|9909.2|9907.7|9905.7|47
1590474900000|2020-05-26 06:35:00|9908.2|9906.2|9906.2|9904.2|9908.7|9906.7|9904.7|9902.7|34
1590475200000|2020-05-26 06:40:00|9905.7|9903.7|9913.7|9911.7|9916.2|9914.2|9904.2|9902.2|87
1590475500000|2020-05-26 06:45:00|9914.2|9912.2|9907.7|9905.7|9918.2|9916.2|9904.2|9902.2|76
1590475800000|2020-05-26 06:50:00|9907.2|9905.2|9906.2|9904.2|9910.7|9908.7|9906.2|9904.2|16
1590476100000|2020-05-26 06:55:00|9906.7|9904.7|9904.2|9902.2|9909.2|9907.2|9902.7|9900.7|115
1590476400000|2020-05-26 07:00:00|9903.2|9901.2|9884.2|9882.2|9909.2|9907.2|9878.2|9876.2|1033
1590476700000|2020-05-26 07:05:00|9887.2|9885.2|9878.2|9876.2|9887.2|9885.2|9869.2|9867.2|853
1590477000000|2020-05-26 07:10:00|9878.7|9876.7|9870.2|9868.2|9882.7|9880.7|9863.7|9861.7|593
1590477300000|2020-05-26 07:15:00|9873.7|9871.7|9870.7|9868.7|9874.7|9872.7|9858.7|9856.7|536
1590477600000|2020-05-26 07:20:00|9870.2|9868.2|9860.7|9858.7|9875.7|9873.7|9860.2|9858.2|542
1590477900000|2020-05-26 07:25:00|9860.2|9858.2|9839.7|9837.7|9862.7|9860.7|9839.7|9837.7|647
1590478200000|2020-05-26 07:30:00|9839.2|9837.2|9824.2|9822.2|9839.2|9837.2|9821.2|9819.2|909
1590478500000|2020-05-26 07:35:00|9824.7|9822.7|9840.7|9838.7|9846.2|9844.2|9824.2|9822.2|499
1590478800000|2020-05-26 07:40:00|9841.2|9839.2|9833.2|9831.2|9841.7|9839.7|9832.2|9830.2|313
1590479100000|2020-05-26 07:45:00|9833.7|9831.7|9837.7|9835.7|9838.2|9836.2|9828.7|9826.7|406
1590479400000|2020-05-26 07:50:00|9837.2|9835.2|9820.7|9818.7|9838.7|9836.7|9818.7|9816.7|334
1590479700000|2020-05-26 07:55:00|9821.2|9819.2|9822.2|9820.2|9825.7|9823.7|9817.7|9815.7|362
1590480000000|2020-05-26 08:00:00|9821.7|9819.7|9825.7|9823.7|9829.7|9827.7|9820.2|9818.2|272
1590480300000|2020-05-26 08:05:00|9826.2|9824.2|9828.2|9826.2|9830.7|9828.7|9818.7|9816.7|304
1590480600000|2020-05-26 08:10:00|9828.7|9826.7|9838.2|9836.2|9839.2|9837.2|9826.2|9824.2|412
1590480900000|2020-05-26 08:15:00|9838.7|9836.7|9847.2|9845.2|9848.2|9846.2|9838.7|9836.7|236
1590481200000|2020-05-26 08:20:00|9847.7|9845.7|9849.2|9847.2|9856.2|9854.2|9843.2|9841.2|256
1590481500000|2020-05-26 08:25:00|9848.7|9846.7|9848.7|9846.7|9848.7|9846.7|9842.2|9840.2|227
1590481800000|2020-05-26 08:30:00|9848.2|9846.2|9831.2|9829.2|9849.7|9847.7|9829.7|9827.7|398
1590482100000|2020-05-26 08:35:00|9831.7|9829.7|9828.2|9826.2|9833.7|9831.7|9825.7|9823.7|221
1590482400000|2020-05-26 08:40:00|9828.7|9826.7|9815.7|9813.7|9830.7|9828.7|9814.7|9812.7|522
1590482700000|2020-05-26 08:45:00|9815.2|9813.2|9809.7|9807.7|9817.2|9815.2|9805.7|9803.7|364
1590483000000|2020-05-26 08:50:00|9809.2|9807.2|9815.2|9813.2|9816.7|9814.7|9804.7|9802.7|401
1590483300000|2020-05-26 08:55:00|9815.7|9813.7|9815.2|9813.2|9820.7|9818.7|9812.7|9810.7|324
1590483600000|2020-05-26 09:00:00|9815.7|9813.7|9815.2|9813.2|9815.7|9813.7|9810.2|9808.2|235
1590483900000|2020-05-26 09:05:00|9816.2|9814.2|9822.2|9820.2|9822.2|9820.2|9813.7|9811.7|207
1590484200000|2020-05-26 09:10:00|9822.7|9820.7|9831.2|9829.2|9832.7|9830.7|9819.2|9817.2|339
1590484500000|2020-05-26 09:15:00|9831.7|9829.7|9831.2|9829.2|9833.2|9831.2|9826.2|9824.2|283
1590484800000|2020-05-26 09:20:00|9830.7|9828.7|9829.7|9827.7|9833.7|9831.7|9827.7|9825.7|295
1590485100000|2020-05-26 09:25:00|9830.2|9828.2|9833.2|9831.2|9838.7|9836.7|9829.7|9827.7|225
1590485400000|2020-05-26 09:30:00|9833.7|9831.7|9831.2|9829.2|9834.7|9832.7|9827.7|9825.7|163
1590485700000|2020-05-26 09:35:00|9831.7|9829.7|9826.2|9824.2|9832.2|9830.2|9822.7|9820.7|215
1590486000000|2020-05-26 09:40:00|9825.7|9823.7|9821.7|9819.7|9831.7|9829.7|9821.2|9819.2|177
1590486300000|2020-05-26 09:45:00|9822.2|9820.2|9825.2|9823.2|9830.7|9828.7|9821.7|9819.7|110
1590486600000|2020-05-26 09:50:00|9824.7|9822.7|9828.7|9826.7|9830.2|9828.2|9822.7|9820.7|146
1590486900000|2020-05-26 09:55:00|9829.2|9827.2|9830.2|9828.2|9830.7|9828.7|9825.2|9823.2|111
1590487200000|2020-05-26 10:00:00|9830.7|9828.7|9826.2|9824.2|9832.7|9830.7|9825.7|9823.7|146
1590487500000|2020-05-26 10:05:00|9826.7|9824.7|9815.2|9813.2|9826.7|9824.7|9811.2|9809.2|209
1590487800000|2020-05-26 10:10:00|9815.7|9813.7|9810.2|9808.2|9815.7|9813.7|9807.7|9805.7|171
1590488100000|2020-05-26 10:15:00|9810.7|9808.7|9815.2|9813.2|9820.2|9818.2|9809.7|9807.7|180
1590488400000|2020-05-26 10:20:00|9815.7|9813.7|9810.2|9808.2|9819.2|9817.2|9809.2|9807.2|213
1590488700000|2020-05-26 10:25:00|9810.7|9808.7|9807.2|9805.2|9811.7|9809.7|9803.7|9801.7|236
1590489000000|2020-05-26 10:30:00|9807.7|9805.7|9813.7|9811.7|9820.7|9818.7|9806.7|9804.7|167
1590489300000|2020-05-26 10:35:00|9814.2|9812.2|9815.7|9813.7|9816.7|9814.7|9811.7|9809.7|198
1590489600000|2020-05-26 10:40:00|9815.2|9813.2|9820.7|9818.7|9821.2|9819.2|9810.7|9808.7|241
1590489900000|2020-05-26 10:45:00|9820.2|9818.2|9821.2|9819.2|9825.7|9823.7|9820.2|9818.2|183
1590490200000|2020-05-26 10:50:00|9821.7|9819.7|9808.7|9806.7|9821.7|9819.7|9808.7|9806.7|225
1590490500000|2020-05-26 10:55:00|9808.2|9806.2|9812.2|9810.2|9813.7|9811.7|9808.2|9806.2|157
1590490800000|2020-05-26 11:00:00|9811.7|9809.7|9803.7|9801.7|9812.7|9810.7|9803.7|9801.7|216
1590491100000|2020-05-26 11:05:00|9804.2|9802.2|9811.2|9809.2|9812.2|9810.2|9801.7|9799.7|258
1590491400000|2020-05-26 11:10:00|9811.7|9809.7|9816.7|9814.7|9823.7|9821.7|9811.7|9809.7|273
1590491700000|2020-05-26 11:15:00|9815.2|9813.2|9819.2|9817.2|9821.7|9819.7|9814.2|9812.2|245
1590492000000|2020-05-26 11:20:00|9819.7|9817.7|9817.2|9815.2|9819.7|9817.7|9813.7|9811.7|112
1590492300000|2020-05-26 11:25:00|9817.7|9815.7|9813.2|9811.2|9819.7|9817.7|9812.7|9810.7|142
1590492600000|2020-05-26 11:30:00|9813.7|9811.7|9809.2|9807.2|9814.7|9812.7|9807.7|9805.7|139
1590492900000|2020-05-26 11:35:00|9808.7|9806.7|9808.2|9806.2|9811.7|9809.7|9803.7|9801.7|222
1590493200000|2020-05-26 11:40:00|9807.8|9805.8|9811.8|9809.8|9812.3|9810.3|9802.8|9800.8|131
1590493500000|2020-05-26 11:45:00|9812.3|9810.3|9800.3|9798.3|9812.3|9810.3|9800.3|9798.3|124
1590493800000|2020-05-26 11:50:00|9800.8|9798.8|9810.8|9808.8|9811.3|9809.3|9798.8|9796.8|322
1590494100000|2020-05-26 11:55:00|9811.3|9809.3|9799.8|9797.8|9811.3|9809.3|9799.8|9797.8|212
1590494400000|2020-05-26 12:00:00|9800.3|9798.3|9797.8|9795.8|9805.8|9803.8|9796.3|9794.3|174
1590494700000|2020-05-26 12:05:00|9798.3|9796.3|9793.8|9791.8|9801.3|9799.3|9789.8|9787.8|272
1590495000000|2020-05-26 12:10:00|9794.3|9792.3|9796.8|9794.8|9798.3|9796.3|9793.8|9791.8|186
1590495300000|2020-05-26 12:15:00|9796.3|9794.3|9800.3|9798.3|9801.3|9799.3|9794.8|9792.8|191
1590495600000|2020-05-26 12:20:00|9800.8|9798.8|9801.8|9799.8|9805.3|9803.3|9800.3|9798.3|178
1590495900000|2020-05-26 12:25:00|9801.3|9799.3|9804.8|9802.8|9807.3|9805.3|9799.3|9797.3|285
1590496200000|2020-05-26 12:30:00|9805.3|9803.3|9807.8|9805.8|9809.3|9807.3|9802.8|9800.8|380
1590496500000|2020-05-26 12:35:00|9807.3|9805.3|9805.8|9803.8|9808.3|9806.3|9801.8|9799.8|155
1590496800000|2020-05-26 12:40:00|9806.3|9804.3|9813.8|9811.8|9818.8|9816.8|9803.8|9801.8|251
1590497100000|2020-05-26 12:45:00|9814.3|9812.3|9813.8|9811.8|9817.3|9815.3|9810.3|9808.3|200
1590497400000|2020-05-26 12:50:00|9814.3|9812.3|9814.8|9812.8|9820.3|9818.3|9813.3|9811.3|253
1590497700000|2020-05-26 12:55:00|9815.3|9813.3|9826.3|9824.3|9828.3|9826.3|9813.8|9811.8|273
1590498000000|2020-05-26 13:00:00|9825.8|9823.8|9829.3|9827.3|9833.3|9831.3|9822.3|9820.3|422
1590498300000|2020-05-26 13:05:00|9829.8|9827.8|9833.8|9831.8|9837.3|9835.3|9829.3|9827.3|343
1590498600000|2020-05-26 13:10:00|9833.3|9831.3|9826.8|9824.8|9834.3|9832.3|9824.3|9822.3|245
1590498900000|2020-05-26 13:15:00|9826.3|9824.3|9830.8|9828.8|9831.8|9829.8|9819.3|9817.3|353
1590499200000|2020-05-26 13:20:00|9831.3|9829.3|9832.8|9830.8|9836.3|9834.3|9828.3|9826.3|386
1590499500000|2020-05-26 13:25:00|9833.3|9831.3|9836.3|9834.3|9839.3|9837.3|9832.3|9830.3|247
1590499800000|2020-05-26 13:30:00|9837.8|9835.8|9827.8|9825.8|9842.8|9840.8|9826.8|9824.8|808
1590500100000|2020-05-26 13:35:00|9827.3|9825.3|9821.3|9819.3|9833.8|9831.8|9819.8|9817.8|548
1590500400000|2020-05-26 13:40:00|9821.8|9819.8|9832.8|9830.8|9837.3|9835.3|9819.8|9817.8|574
1590500700000|2020-05-26 13:45:00|9833.3|9831.3|9819.8|9817.8|9834.3|9832.3|9819.8|9817.8|395
1590501000000|2020-05-26 13:50:00|9819.3|9817.3|9817.8|9815.8|9822.3|9820.3|9811.3|9809.3|427
1590501300000|2020-05-26 13:55:00|9818.3|9816.3|9806.8|9804.8|9821.8|9819.8|9803.8|9801.8|428
1590501600000|2020-05-26 14:00:00|9807.3|9805.3|9815.3|9813.3|9819.3|9817.3|9805.8|9803.8|722
1590501900000|2020-05-26 14:05:00|9814.8|9812.8|9798.3|9796.3|9816.3|9814.3|9797.8|9795.8|768
1590502200000|2020-05-26 14:10:00|9798.4|9796.4|9814.4|9812.4|9815.4|9813.4|9796.9|9794.9|527
1590502500000|2020-05-26 14:15:00|9814.9|9812.9|9820.9|9818.9|9827.4|9825.4|9813.4|9811.4|450
1590502800000|2020-05-26 14:20:00|9821.4|9819.4|9819.9|9817.9|9821.4|9819.4|9813.9|9811.9|467
1590503100000|2020-05-26 14:25:00|9819.4|9817.4|9821.9|9819.9|9822.4|9820.4|9811.9|9809.9|883
1590503400000|2020-05-26 14:30:00|9822.4|9820.4|9831.9|9829.9|9833.9|9831.9|9818.9|9816.9|513
1590503700000|2020-05-26 14:35:00|9831.4|9829.4|9838.4|9836.4|9840.9|9838.9|9830.4|9828.4|512
1590504000000|2020-05-26 14:40:00|9839.4|9837.4|9837.4|9835.4|9843.9|9841.9|9835.4|9833.4|515
1590504300000|2020-05-26 14:45:00|9837.9|9835.9|9842.9|9840.9|9843.9|9841.9|9836.4|9834.4|451
1590504600000|2020-05-26 14:50:00|9843.4|9841.4|9847.9|9845.9|9847.9|9845.9|9839.4|9837.4|506
1590504900000|2020-05-26 14:55:00|9847.4|9845.4|9844.4|9842.4|9852.4|9850.4|9844.4|9842.4|515
1590505200000|2020-05-26 15:00:00|9843.9|9841.9|9858.4|9856.4|9860.9|9858.9|9842.9|9840.9|818
1590505500000|2020-05-26 15:05:00|9857.9|9855.9|9849.4|9847.4|9858.4|9856.4|9847.4|9845.4|635
1590505800000|2020-05-26 15:10:00|9850.4|9848.4|9853.9|9851.9|9853.9|9851.9|9842.9|9840.9|593
1590506100000|2020-05-26 15:15:00|9854.4|9852.4|9853.4|9851.4|9857.4|9855.4|9846.4|9844.4|1164
1590506400000|2020-05-26 15:20:00|9852.9|9850.9|9846.4|9844.4|9857.4|9855.4|9845.4|9843.4|1013
1590506700000|2020-05-26 15:25:00|9845.9|9843.9|9834.9|9832.9|9846.4|9844.4|9814.4|9812.4|3668
1590507000000|2020-05-26 15:30:00|9835.4|9833.4|9825.9|9823.9|9836.4|9834.4|9819.9|9817.9|1993
1590507300000|2020-05-26 15:35:00|9825.4|9823.4|9827.4|9825.4|9829.9|9827.9|9822.9|9820.9|1472
1590507600000|2020-05-26 15:40:00|9827.9|9825.9|9812.9|9810.9|9830.9|9828.9|9812.9|9810.9|303
1590507900000|2020-05-26 15:45:00|9812.4|9810.4|9815.4|9813.4|9820.9|9818.9|9810.4|9808.4|120
1590508200000|2020-05-26 15:50:00|9815.9|9813.9|9812.9|9810.9|9817.9|9815.9|9811.9|9809.9|60
1590508500000|2020-05-26 15:55:00|9813.4|9811.4|9815.9|9813.9|9816.9|9814.9|9810.4|9808.4|77
1590508800000|2020-05-26 16:00:00|9815.4|9813.4|9812.4|9810.4|9816.9|9814.9|9811.4|9809.4|197
1590509100000|2020-05-26 16:05:00|9811.9|9809.9|9809.9|9807.9|9816.4|9814.4|9805.9|9803.9|131
1590509400000|2020-05-26 16:10:00|9809.4|9807.4|9815.4|9813.4|9817.4|9815.4|9809.4|9807.4|136
1590509700000|2020-05-26 16:15:00|9815.9|9813.9|9804.4|9802.4|9815.9|9813.9|9804.4|9802.4|106
1590510000000|2020-05-26 16:20:00|9803.9|9801.9|9810.9|9808.9|9813.4|9811.4|9802.4|9800.4|80
1590510300000|2020-05-26 16:25:00|9811.4|9809.4|9815.9|9813.9|9816.9|9814.9|9810.9|9808.9|541
1590510600000|2020-05-26 16:30:00|9816.4|9814.4|9819.9|9817.9|9821.4|9819.4|9816.4|9814.4|32
1590510900000|2020-05-26 16:35:00|9821.9|9819.9|9832.4|9830.4|9833.4|9831.4|9819.4|9817.4|230
1590511200000|2020-05-26 16:40:00|9831.9|9829.9|9828.4|9826.4|9834.4|9832.4|9827.9|9825.9|98
1590511500000|2020-05-26 16:45:00|9827.9|9825.9|9826.9|9824.9|9830.4|9828.4|9825.9|9823.9|41
1590511800000|2020-05-26 16:50:00|9827.4|9825.4|9831.9|9829.9|9832.9|9830.9|9826.9|9824.9|22
1590512100000|2020-05-26 16:55:00|9831.4|9829.4|9828.9|9826.9|9832.9|9830.9|9824.9|9822.9|27
1590512400000|2020-05-26 17:00:00|9829.4|9827.4|9829.9|9827.9|9831.4|9829.4|9826.4|9824.4|20
1590512700000|2020-05-26 17:05:00|9830.4|9828.4|9827.4|9825.4|9831.9|9829.9|9827.4|9825.4|10
1590513000000|2020-05-26 17:10:00|9828.4|9826.4|9831.4|9829.4|9834.4|9832.4|9824.9|9822.9|20
1590513300000|2020-05-26 17:15:00|9831.9|9829.9|9828.4|9826.4|9835.9|9833.9|9828.4|9826.4|47
1590513600000|2020-05-26 17:20:00|9828.9|9826.9|9828.9|9826.9|9831.9|9829.9|9826.9|9824.9|34
1590513900000|2020-05-26 17:25:00|9829.4|9827.4|9834.9|9832.9|9835.9|9833.9|9828.4|9826.4|25
1590514200000|2020-05-26 17:30:00|9834.4|9832.4|9824.9|9822.9|9835.9|9833.9|9824.9|9822.9|44
1590514500000|2020-05-26 17:35:00|9826.4|9824.4|9823.9|9821.9|9826.4|9824.4|9821.4|9819.4|36
1590514800000|2020-05-26 17:40:00|9824.4|9822.4|9819.9|9817.9|9824.4|9822.4|9819.9|9817.9|25
1590515100000|2020-05-26 17:45:00|9819.4|9817.4|9816.4|9814.4|9819.9|9817.9|9815.4|9813.4|43
1590515400000|2020-05-26 17:50:00|9815.9|9813.9|9816.4|9814.4|9818.4|9816.4|9815.4|9813.4|34
1590515700000|2020-05-26 17:55:00|9816.9|9814.9|9815.4|9813.4|9822.4|9820.4|9814.9|9812.9|20
1590516000000|2020-05-26 18:00:00|9815.9|9813.9|9814.9|9812.9|9817.9|9815.9|9814.4|9812.4|2
1590516300000|2020-05-26 18:05:00|9815.4|9813.4|9817.9|9815.9|9818.4|9816.4|9814.4|9812.4|7
1590516600000|2020-05-26 18:10:00|9818.4|9816.4|9812.4|9810.4|9818.4|9816.4|9812.4|9810.4|0
1590516900000|2020-05-26 18:15:00|9812.9|9810.9|9814.9|9812.9|9815.9|9813.9|9812.4|9810.4|8
1590517200000|2020-05-26 18:20:00|9815.4|9813.4|9815.4|9813.4|9818.4|9816.4|9814.9|9812.9|20
1590517500000|2020-05-26 18:25:00|9814.9|9812.9|9813.4|9811.4|9814.9|9812.9|9812.4|9810.4|15
1590517800000|2020-05-26 18:30:00|9813.9|9811.9|9805.4|9803.4|9813.9|9811.9|9804.9|9802.9|41
1590518100000|2020-05-26 18:35:00|9805.9|9803.9|9806.4|9804.4|9810.9|9808.9|9805.9|9803.9|24
1590518400000|2020-05-26 18:40:00|9805.9|9803.9|9800.9|9798.9|9806.4|9804.4|9800.4|9798.4|11
1590518700000|2020-05-26 18:45:00|9800.4|9798.4|9801.4|9799.4|9804.4|9802.4|9798.4|9796.4|10
1590519000000|2020-05-26 18:50:00|9801.9|9799.9|9800.4|9798.4|9802.4|9800.4|9800.4|9798.4|0
1590519300000|2020-05-26 18:55:00|9800.9|9798.9|9804.9|9802.9|9806.4|9804.4|9800.4|9798.4|7
1590519600000|2020-05-26 19:00:00|9805.4|9803.4|9798.4|9796.4|9805.4|9803.4|9795.4|9793.4|28
1590519900000|2020-05-26 19:05:00|9798.9|9796.9|9800.4|9798.4|9801.4|9799.4|9797.4|9795.4|11
1590520200000|2020-05-26 19:10:00|9800.9|9798.9|9800.9|9798.9|9802.9|9800.9|9800.4|9798.4|2
1590520500000|2020-05-26 19:15:00|9801.4|9799.4|9798.4|9796.4|9802.4|9800.4|9795.9|9793.9|41
1590520800000|2020-05-26 19:20:00|9798.9|9796.9|9803.9|9801.9|9803.9|9801.9|9793.9|9791.9|40
1590521100000|2020-05-26 19:25:00|9803.4|9801.4|9801.4|9799.4|9803.9|9801.9|9800.9|9798.9|33
1590521400000|2020-05-26 19:30:00|9802.4|9800.4|9788.4|9786.4|9802.4|9800.4|9786.9|9784.9|81
1590521700000|2020-05-26 19:35:00|9788.9|9786.9|9787.9|9785.9|9794.9|9792.9|9787.4|9785.4|14
1590522000000|2020-05-26 19:40:00|9785.4|9783.4|9776.4|9774.4|9785.4|9783.4|9774.9|9772.9|29
1590522300000|2020-05-26 19:45:00|9774.9|9772.9|9768.9|9766.9|9778.9|9776.9|9768.9|9766.9|39
1590522600000|2020-05-26 19:50:00|9769.4|9767.4|9760.4|9758.4|9772.4|9770.4|9760.4|9758.4|62
1590522900000|2020-05-26 19:55:00|9759.9|9757.9|9764.1|9758.1|9767.4|9765.4|9756.4|9754.4|154
1590523200000|2020-05-26 20:00:00|9764.5|9758.5|9767.3|9761.3|9771.8|9765.8|9764.5|9758.5|0
1590523500000|2020-05-26 20:05:00|9767.6|9761.6|9776.4|9770.4|9777|9771|9767.3|9761.3|0
1590523800000|2020-05-26 20:10:00|9776.3|9770.3|9781.4|9775.4|9783.6|9777.6|9770.4|9764.4|0
1590524100000|2020-05-26 20:15:00|9781.2|9775.2|9781.2|9775.2|9781.7|9775.7|9780.1|9774.1|0
1590524400000|2020-05-26 20:20:00|9781.5|9775.5|9781.5|9775.5|9782.9|9776.9|9781.2|9775.2|0
1590524700000|2020-05-26 20:25:00|9781.7|9775.7|9781.9|9775.9|9781.9|9775.9|9781|9775|0
1590525000000|2020-05-26 20:30:00|9782.1|9776.1|9779.2|9773.2|9785.6|9779.6|9777.8|9771.8|0
1590525300000|2020-05-26 20:35:00|9779.4|9773.4|9784.4|9778.4|9784.4|9778.4|9778.4|9772.4|0
1590525600000|2020-05-26 20:40:00|9784.3|9778.3|9780.4|9774.4|9785|9779|9780.4|9774.4|0
1590525900000|2020-05-26 20:45:00|9780.5|9774.5|9780.4|9774.4|9783|9777|9779.2|9773.2|0
1590526200000|2020-05-26 20:50:00|9780.5|9774.5|9779.8|9773.8|9782.4|9776.4|9778.4|9772.4|0
1590526500000|2020-05-26 20:55:00|9780|9774|9781.1|9775.1|9782.4|9776.4|9779.8|9773.8|0
1590526800000|2020-05-26 21:00:00|9781.2|9775.2|9778.5|9772.5|9781.5|9775.5|9778.2|9772.2|0
1590527100000|2020-05-26 21:05:00|9778.2|9772.2|9778.2|9772.2|9778.5|9772.5|9778|9772|0
1590527400000|2020-05-26 21:10:00|9778.5|9772.5|9778|9772|9778.5|9772.5|9777.8|9771.8|0
1590527700000|2020-05-26 21:15:00|9777.9|9771.9|9776.7|9770.7|9777.9|9771.9|9776.5|9770.5|0
1590528000000|2020-05-26 21:20:00|9777|9771|9777.4|9771.4|9777.4|9771.4|9776.7|9770.7|0
1590528600000|2020-05-26 21:30:00|9777.6|9771.6|9778.1|9772.1|9778.1|9772.1|9777.6|9771.6|0
1590528900000|2020-05-26 21:35:00|9778.6|9772.6|9778.6|9772.6|9779.3|9773.3|9778.1|9772.1|0
1590529200000|2020-05-26 21:40:00|9778.3|9772.3|9777.9|9771.9|9779|9773|9777.9|9771.9|0
1590529500000|2020-05-26 21:45:00|9778.3|9772.3|9777.4|9771.4|9778.3|9772.3|9777.2|9771.2|0
1590529800000|2020-05-26 21:50:00|9777.6|9771.6|9777.9|9771.9|9777.9|9771.9|9777.6|9771.6|0
1590530100000|2020-05-26 21:55:00|9777.6|9771.6|9779|9773|9779|9773|9777.6|9771.6|0
1590530400000|2020-05-26 22:00:00|9778.7|9772.7|9771.1|9765.1|9780.3|9774.3|9769.1|9763.1|0
1590530700000|2020-05-26 22:05:00|9771.2|9765.2|9776.8|9770.8|9779.4|9773.4|9771.1|9765.1|0
1590531000000|2020-05-26 22:10:00|9777|9771|9776.8|9770.8|9780|9774|9776.8|9770.8|0
1590531300000|2020-05-26 22:15:00|9776.5|9770.5|9769.7|9763.7|9776.8|9770.8|9765.1|9759.1|0
1590531600000|2020-05-26 22:20:00|9769.8|9763.8|9771.1|9765.1|9772.9|9766.9|9769.1|9763.1|0
1590531900000|2020-05-26 22:25:00|9771|9765|9766.9|9760.9|9774.3|9768.3|9766.9|9760.9|0
1590532200000|2020-05-26 22:30:00|9767.1|9761.1|9765.8|9759.8|9771.5|9765.5|9765|9759|0
1590532500000|2020-05-26 22:35:00|9766|9760|9768.9|9762.9|9768.9|9762.9|9765|9759|0
1590532800000|2020-05-26 22:40:00|9768.6|9762.6|9770.9|9764.9|9776.1|9770.1|9768.3|9762.3|0
1590533100000|2020-05-26 22:45:00|9771|9765|9771.8|9765.8|9773.5|9767.5|9770.1|9764.1|0
1590533400000|2020-05-26 22:50:00|9771.9|9765.9|9772.1|9766.1|9772.7|9766.7|9768.9|9762.9|0
1590533700000|2020-05-26 22:55:00|9772.2|9766.2|9776.6|9770.6|9778.6|9772.6|9772.2|9766.2|0
1590534000000|2020-05-26 23:00:00|9776.7|9770.7|9777.2|9771.2|9778.6|9772.6|9776.1|9770.1|0
1590534300000|2020-05-26 23:05:00|9777.4|9771.4|9778.6|9772.6|9778.6|9772.6|9776.6|9770.6|0
1590534600000|2020-05-26 23:10:00|9778.5|9772.5|9772.4|9766.4|9778.5|9772.5|9771.5|9765.5|0
1590534900000|2020-05-26 23:15:00|9772.7|9766.7|9766.9|9760.9|9774.1|9768.1|9766.1|9760.1|0
1590535200000|2020-05-26 23:20:00|9767|9761|9768.9|9762.9|9769.5|9763.5|9766.4|9760.4|0
1590535500000|2020-05-26 23:25:00|9769|9763|9767.5|9761.5|9770.9|9764.9|9766.9|9760.9|0
1590535800000|2020-05-26 23:30:00|9767.2|9761.2|9770.1|9764.1|9770.9|9764.9|9766.4|9760.4|0
1590536100000|2020-05-26 23:35:00|9770|9764|9765.8|9759.8|9771.5|9765.5|9765.8|9759.8|0
1590536400000|2020-05-26 23:40:00|9765.7|9759.7|9766.4|9760.4|9766.9|9760.9|9763.8|9757.8|0
1590536700000|2020-05-26 23:45:00|9766.7|9760.7|9768.9|9762.9|9770.1|9764.1|9766.4|9760.4|0
1590537000000|2020-05-26 23:50:00|9768.8|9762.8|9772.7|9766.7|9772.7|9766.7|9766.9|9760.9|0
1590537300000|2020-05-26 23:55:00|9772.6|9766.6|9769.5|9763.5|9772.7|9766.7|9768.9|9762.9|0
1590537600000|2020-05-27 00:00:00|9769.6|9763.6|9776.4|9770.4|9778.6|9772.6|9769.6|9763.6|0
1590537900000|2020-05-27 00:05:00|9776.6|9770.6|9760|9754|9777.8|9771.8|9756.7|9750.7|0
1590538200000|2020-05-27 00:10:00|9759.9|9753.9|9759.4|9753.4|9761.4|9755.4|9753.4|9747.4|0
1590538500000|2020-05-27 00:15:00|9759.3|9753.3|9760.1|9754.1|9761.4|9755.4|9751.2|9745.2|0
1590538800000|2020-05-27 00:20:00|9760.2|9754.2|9765.6|9759.6|9768.4|9762.4|9760.1|9754.1|0
1590539100000|2020-05-27 00:25:00|9765.5|9759.5|9773.9|9767.9|9776.7|9770.7|9762.9|9756.9|0
1590539400000|2020-05-27 00:30:00|9774|9768|9773.9|9767.9|9779.5|9773.5|9768.3|9762.3|0
1590539700000|2020-05-27 00:35:00|9775|9769|9776.8|9770.8|9776.8|9770.8|9770.8|9764.8|0
1590540000000|2020-05-27 00:40:00|9776.9|9770.9|9771.4|9765.4|9779.9|9773.9|9771.4|9765.4|0
1590540300000|2020-05-27 00:45:00|9771.5|9765.5|9780.3|9774.3|9780.4|9774.4|9771.2|9765.2|0
1590540600000|2020-05-27 00:50:00|9780.2|9774.2|9789.1|9783.1|9791.8|9785.8|9780.2|9774.2|0
1590540900000|2020-05-27 00:55:00|9789.2|9783.2|9791.9|9785.9|9792.2|9786.2|9786.2|9780.2|0
1590541200000|2020-05-27 01:00:00|9792|9786|9806.7|9800.7|9809.5|9803.5|9792|9786|0
1590541500000|2020-05-27 01:05:00|9806.8|9800.8|9815.7|9809.7|9818.6|9812.6|9803.6|9797.6|0
1590541800000|2020-05-27 01:10:00|9815.6|9809.6|9810|9804|9815.7|9809.7|9807.1|9801.1|0
1590542100000|2020-05-27 01:15:00|9810.1|9804.1|9818.8|9812.8|9821.9|9815.9|9809.9|9803.9|0
1590542400000|2020-05-27 01:20:00|9818.7|9812.7|9818.6|9812.6|9821.7|9815.7|9815.7|9809.7|0
1590542700000|2020-05-27 01:25:00|9818.5|9812.5|9815.7|9809.7|9818.7|9812.7|9815.6|9809.6|0
1590543000000|2020-05-27 01:30:00|9815.8|9809.8|9810.3|9804.3|9818.6|9812.6|9807.2|9801.2|0
1590543300000|2020-05-27 01:35:00|9810.2|9804.2|9815.9|9809.9|9816|9810|9807.4|9801.4|0
1590543600000|2020-05-27 01:40:00|9815.7|9809.7|9816.1|9810.1|9816.4|9810.4|9812.9|9806.9|0
1590543900000|2020-05-27 01:45:00|9816|9810|9815.9|9809.9|9820.5|9814.5|9815.9|9809.9|0
1590544200000|2020-05-27 01:50:00|9815.8|9809.8|9804.7|9798.7|9815.8|9809.8|9804.7|9798.7|0
1590544500000|2020-05-27 01:55:00|9804.5|9798.5|9804.7|9798.7|9807.6|9801.6|9796.3|9790.3|0
1590544800000|2020-05-27 02:00:00|9804.8|9798.8|9796.2|9790.2|9807.5|9801.5|9796.1|9790.1|0
1590545100000|2020-05-27 02:05:00|9797.5|9791.5|9793.4|9787.4|9801.7|9795.7|9789|9783|0
1590545400000|2020-05-27 02:10:00|9793.3|9787.3|9793.5|9787.5|9796.3|9790.3|9787.7|9781.7|0
1590545700000|2020-05-27 02:15:00|9793.4|9787.4|9790.4|9784.4|9794.8|9788.8|9787.7|9781.7|0
1590546000000|2020-05-27 02:20:00|9790.3|9784.3|9790.5|9784.5|9793.3|9787.3|9784.6|9778.6|0
1590546300000|2020-05-27 02:25:00|9790.4|9784.4|9799.1|9793.1|9801.9|9795.9|9787.8|9781.8|0
1590546600000|2020-05-27 02:30:00|9799|9793|9802|9796|9804.9|9798.9|9799|9793|0
1590546900000|2020-05-27 02:35:00|9801.9|9795.9|9798.9|9792.9|9804.8|9798.8|9796.1|9790.1|0
1590547200000|2020-05-27 02:40:00|9798.8|9792.8|9810.2|9804.2|9813.2|9807.2|9796|9790|0
1590547500000|2020-05-27 02:45:00|9811.3|9805.3|9813|9807|9815.8|9809.8|9810.2|9804.2|0
1590547800000|2020-05-27 02:50:00|9812.9|9806.9|9815.8|9809.8|9815.9|9809.9|9812.8|9806.8|0
1590548100000|2020-05-27 02:55:00|9815.7|9809.7|9825.2|9819.2|9828|9822|9813|9807|0
1590548400000|2020-05-27 03:00:00|9825.3|9819.3|9828.4|9822.4|9830.8|9824.8|9825.3|9819.3|0
1590548700000|2020-05-27 03:05:00|9828.3|9822.3|9822.4|9816.4|9828.5|9822.5|9822.4|9816.4|0
1590549000000|2020-05-27 03:10:00|9822.5|9816.5|9822.4|9816.4|9825.3|9819.3|9822.3|9816.3|0
1590549300000|2020-05-27 03:15:00|9822.5|9816.5|9825.2|9819.2|9825.3|9819.3|9822.4|9816.4|0
1590549600000|2020-05-27 03:20:00|9825.1|9819.1|9830.7|9824.7|9830.8|9824.8|9825.1|9819.1|0
1590549900000|2020-05-27 03:25:00|9830.9|9824.9|9828.1|9822.1|9833.9|9827.9|9828.1|9822.1|0
1590550200000|2020-05-27 03:30:00|9828.3|9822.3|9834.4|9828.4|9837.1|9831.1|9828.3|9822.3|0
1590550500000|2020-05-27 03:35:00|9834.3|9828.3|9832.8|9826.8|9838.7|9832.7|9832.8|9826.8|0
1590550800000|2020-05-27 03:40:00|9832.7|9826.7|9835.8|9829.8|9838.6|9832.6|9832.7|9826.7|0
1590551100000|2020-05-27 03:45:00|9835.9|9829.9|9841.3|9835.3|9841.4|9835.4|9835.6|9829.6|0
1590551400000|2020-05-27 03:50:00|9841.2|9835.2|9839.7|9833.7|9841.4|9835.4|9838.3|9832.3|0
1590551700000|2020-05-27 03:55:00|9839.1|9833.1|9835.4|9829.4|9839.1|9833.1|9832.7|9826.7|0
1590552000000|2020-05-27 04:00:00|9835.3|9829.3|9851.6|9845.6|9854.5|9848.5|9835.3|9829.3|0
1590552300000|2020-05-27 04:05:00|9851.5|9845.5|9845.8|9839.8|9851.6|9845.6|9845.7|9839.7|0
1590552600000|2020-05-27 04:10:00|9845.9|9839.9|9845.6|9839.6|9848.6|9842.6|9845.6|9839.6|0
1590552900000|2020-05-27 04:15:00|9845.7|9839.7|9848.6|9842.6|9848.8|9842.8|9845.7|9839.7|0
1590553200000|2020-05-27 04:20:00|9848.7|9842.7|9854.3|9848.3|9854.4|9848.4|9845.9|9839.9|0
1590553500000|2020-05-27 04:25:00|9854.2|9848.2|9863.2|9857.2|9863.2|9857.2|9851.4|9845.4|0
1590553800000|2020-05-27 04:30:00|9863|9857|9852.9|9846.9|9863|9857|9851.6|9845.6|0
1590554100000|2020-05-27 04:35:00|9852.4|9846.4|9850.5|9844.5|9854.3|9848.3|9849.1|9843.1|0
1590554400000|2020-05-27 04:40:00|9847.8|9841.8|9848|9842|9848|9842|9847.8|9841.8|0
1590554700000|2020-05-27 04:45:00|9847.9|9841.9|9853.5|9847.5|9853.5|9847.5|9847.8|9841.8|0
1590555000000|2020-05-27 04:50:00|9853.4|9847.4|9847.5|9841.5|9853.4|9847.4|9847.5|9841.5|0
1590555300000|2020-05-27 04:55:00|9847.6|9841.6|9847.6|9841.6|9850.4|9844.4|9847.5|9841.5|0
1590555600000|2020-05-27 05:00:00|9847.5|9841.5|9847|9841|9847.6|9841.6|9844.4|9838.4|0
1590555900000|2020-05-27 05:05:00|9845.9|9839.9|9847.2|9841.2|9850.1|9844.1|9844.4|9838.4|0
1590556200000|2020-05-27 05:10:00|9847.1|9841.1|9842.8|9836.8|9847.3|9841.3|9841.3|9835.3|0
1590556500000|2020-05-27 05:15:00|9843.3|9837.3|9844.4|9838.4|9844.4|9838.4|9841.3|9835.3|0
1590556800000|2020-05-27 05:20:00|9844.5|9838.5|9844.3|9838.3|9847.2|9841.2|9843|9837|0
1590557100000|2020-05-27 05:25:00|9843.2|9837.2|9849.6|9843.6|9849.6|9843.6|9841.5|9835.5|0
1590557400000|2020-05-27 05:30:00|9849.5|9843.5|9843.9|9837.9|9852.2|9846.2|9843.8|9837.8|0
1590557700000|2020-05-27 05:35:00|9843.8|9837.8|9851.8|9845.8|9854.5|9848.5|9841.1|9835.1|0
1590558000000|2020-05-27 05:40:00|9851.3|9845.3|9848.7|9842.7|9851.9|9845.9|9845.8|9839.8|0
1590558300000|2020-05-27 05:45:00|9851.3|9845.3|9850|9844|9854.1|9848.1|9847.8|9841.8|0
1590558600000|2020-05-27 05:50:00|9849.9|9843.9|9844|9838|9850.4|9844.4|9844|9838|0
1590558900000|2020-05-27 05:55:00|9843.9|9837.9|9841.3|9835.3|9843.9|9837.9|9838.3|9832.3|0
1590559200000|2020-05-27 06:00:00|9825.4|9823.4|9829.4|9827.4|9831.4|9829.4|9822.9|9820.9|107
1590559500000|2020-05-27 06:05:00|9828.9|9826.9|9831.4|9829.4|9832.4|9830.4|9822.4|9820.4|146
1590559800000|2020-05-27 06:10:00|9831.9|9829.9|9831.9|9829.9|9833.4|9831.4|9825.4|9823.4|137
1590560100000|2020-05-27 06:15:00|9832.4|9830.4|9829.9|9827.9|9834.4|9832.4|9828.9|9826.9|52
1590560400000|2020-05-27 06:20:00|9829.4|9827.4|9828.4|9826.4|9835.4|9833.4|9824.9|9822.9|47
1590560700000|2020-05-27 06:25:00|9827.9|9825.9|9825.9|9823.9|9829.9|9827.9|9822.4|9820.4|52
1590561000000|2020-05-27 06:30:00|9826.4|9824.4|9825.9|9823.9|9828.9|9826.9|9822.4|9820.4|32
1590561300000|2020-05-27 06:35:00|9826.4|9824.4|9825.9|9823.9|9827.9|9825.9|9822.9|9820.9|97
1590561600000|2020-05-27 06:40:00|9826.4|9824.4|9821.9|9819.9|9826.9|9824.9|9821.4|9819.4|20
1590561900000|2020-05-27 06:45:00|9821.4|9819.4|9830.4|9828.4|9830.4|9828.4|9820.9|9818.9|55
1590562200000|2020-05-27 06:50:00|9829.9|9827.9|9827.9|9825.9|9830.4|9828.4|9822.9|9820.9|96
1590562500000|2020-05-27 06:55:00|9828.4|9826.4|9821.9|9819.9|9832.9|9830.9|9819.9|9817.9|88
1590562800000|2020-05-27 07:00:00|9821.4|9819.4|9825.9|9823.9|9839.9|9837.9|9810.9|9808.9|1209
1590563100000|2020-05-27 07:05:00|9825.4|9823.4|9827.4|9825.4|9829.9|9827.9|9816.9|9814.9|960
1590563400000|2020-05-27 07:10:00|9826.9|9824.9|9813.4|9811.4|9828.9|9826.9|9808.4|9806.4|720
1590563700000|2020-05-27 07:15:00|9812.9|9810.9|9801.9|9799.9|9820.9|9818.9|9794.9|9792.9|1298
1590564000000|2020-05-27 07:20:00|9801.4|9799.4|9787.9|9785.9|9804.9|9802.9|9781.9|9779.9|1072
1590564300000|2020-05-27 07:25:00|9787.4|9785.4|9798.4|9796.4|9800.4|9798.4|9781.9|9779.9|623
1590564600000|2020-05-27 07:30:00|9797.9|9795.9|9802.4|9800.4|9811.9|9809.9|9796.4|9794.4|568
1590564900000|2020-05-27 07:35:00|9801.9|9799.9|9803.9|9801.9|9808.4|9806.4|9797.4|9795.4|423
1590565200000|2020-05-27 07:40:00|9803.8|9801.8|9803.3|9801.3|9811.8|9809.8|9800.3|9798.3|461
1590565500000|2020-05-27 07:45:00|9802.8|9800.8|9816.3|9814.3|9819.3|9817.3|9801.3|9799.3|477
1590565800000|2020-05-27 07:50:00|9815.8|9813.8|9811.8|9809.8|9816.3|9814.3|9808.3|9806.3|476
1590566100000|2020-05-27 07:55:00|9812.3|9810.3|9813.3|9811.3|9815.8|9813.8|9808.8|9806.8|258
1590566400000|2020-05-27 08:00:00|9812.8|9810.8|9817.3|9815.3|9819.3|9817.3|9812.8|9810.8|233
1590566700000|2020-05-27 08:05:00|9817.8|9815.8|9810.8|9808.8|9819.3|9817.3|9810.3|9808.3|212
1590567000000|2020-05-27 08:10:00|9810.3|9808.3|9807.8|9805.8|9814.3|9812.3|9806.3|9804.3|258
1590567300000|2020-05-27 08:15:00|9808.8|9806.8|9807.3|9805.3|9811.8|9809.8|9806.3|9804.3|245
1590567600000|2020-05-27 08:20:00|9806.8|9804.8|9808.8|9806.8|9810.3|9808.3|9805.8|9803.8|465
1590567900000|2020-05-27 08:25:00|9808.3|9806.3|9814.8|9812.8|9817.8|9815.8|9808.3|9806.3|465
1590568200000|2020-05-27 08:30:00|9815.3|9813.3|9816.3|9814.3|9821.8|9819.8|9815.3|9813.3|308
1590568500000|2020-05-27 08:35:00|9815.8|9813.8|9833.8|9831.8|9837.8|9835.8|9813.8|9811.8|733
1590568800000|2020-05-27 08:40:00|9834.3|9832.3|9827.8|9825.8|9838.8|9836.8|9827.3|9825.3|274
1590569100000|2020-05-27 08:45:00|9826.8|9824.8|9824.8|9822.8|9829.3|9827.3|9821.3|9819.3|314
1590569400000|2020-05-27 08:50:00|9824.3|9822.3|9819.8|9817.8|9829.8|9827.8|9819.8|9817.8|346
1590569700000|2020-05-27 08:55:00|9820.3|9818.3|9823.3|9821.3|9826.8|9824.8|9817.3|9815.3|279
1590570000000|2020-05-27 09:00:00|9823.8|9821.8|9833.3|9831.3|9834.3|9832.3|9822.8|9820.8|267
1590570300000|2020-05-27 09:05:00|9832.8|9830.8|9811.8|9809.8|9833.8|9831.8|9811.8|9809.8|304
1590570600000|2020-05-27 09:10:00|9812.3|9810.3|9818.3|9816.3|9821.8|9819.8|9808.8|9806.8|422
1590570900000|2020-05-27 09:15:00|9817.8|9815.8|9829.8|9827.8|9831.8|9829.8|9817.8|9815.8|443
1590571200000|2020-05-27 09:20:00|9829.3|9827.3|9833.8|9831.8|9836.8|9834.8|9828.3|9826.3|354
1590571500000|2020-05-27 09:25:00|9833.3|9831.3|9837.8|9835.8|9848.3|9846.3|9833.3|9831.3|469
1590571800000|2020-05-27 09:30:00|9836.8|9834.8|9814.8|9812.8|9838.3|9836.3|9814.3|9812.3|496
1590572100000|2020-05-27 09:35:00|9814.3|9812.3|9830.8|9828.8|9830.8|9828.8|9813.3|9811.3|442
1590572400000|2020-05-27 09:40:00|9830.3|9828.3|9825.3|9823.3|9836.3|9834.3|9825.3|9823.3|222
1590572700000|2020-05-27 09:45:00|9825.8|9823.8|9830.8|9828.8|9833.8|9831.8|9825.8|9823.8|183
1590573000000|2020-05-27 09:50:00|9831.3|9829.3|9834.8|9832.8|9834.8|9832.8|9827.8|9825.8|307
1590573300000|2020-05-27 09:55:00|9835.3|9833.3|9843.8|9841.8|9850.3|9848.3|9834.8|9832.8|392
1590573600000|2020-05-27 10:00:00|9844.3|9842.3|9829.8|9827.8|9846.3|9844.3|9829.3|9827.3|287
1590573900000|2020-05-27 10:05:00|9829.3|9827.3|9838.3|9836.3|9838.3|9836.3|9826.3|9824.3|505
1590574200000|2020-05-27 10:10:00|9838.8|9836.8|9840.8|9838.8|9844.8|9842.8|9835.8|9833.8|221
1590574500000|2020-05-27 10:15:00|9840.3|9838.3|9826.3|9824.3|9844.3|9842.3|9825.8|9823.8|261
1590574800000|2020-05-27 10:20:00|9826.8|9824.8|9831.8|9829.8|9831.8|9829.8|9824.3|9822.3|174
1590575100000|2020-05-27 10:25:00|9830.8|9828.8|9814.8|9812.8|9830.8|9828.8|9814.8|9812.8|231
1590575400000|2020-05-27 10:30:00|9814.3|9812.3|9816.3|9814.3|9821.8|9819.8|9813.8|9811.8|141
1590575700000|2020-05-27 10:35:00|9815.8|9813.8|9808.3|9806.3|9816.3|9814.3|9803.8|9801.8|627
1590576000000|2020-05-27 10:40:00|9806.8|9804.8|9798.8|9796.8|9806.8|9804.8|9796.3|9794.3|837
1590576300000|2020-05-27 10:45:00|9799.3|9797.3|9791.3|9789.3|9802.3|9800.3|9790.3|9788.3|225
1590576600000|2020-05-27 10:50:00|9791.8|9789.8|9775.8|9773.8|9791.8|9789.8|9769.3|9767.3|280
1590576900000|2020-05-27 10:55:00|9775.3|9773.3|9785.8|9783.8|9786.3|9784.3|9774.8|9772.8|389
1590577200000|2020-05-27 11:00:00|9786.3|9784.3|9790.3|9788.3|9790.3|9788.3|9777.8|9775.8|301
1590577500000|2020-05-27 11:05:00|9790.8|9788.8|9795.3|9793.3|9802.8|9800.8|9787.3|9785.3|255
1590577800000|2020-05-27 11:10:00|9795.8|9793.8|9794.8|9792.8|9797.8|9795.8|9791.8|9789.8|169
1590578100000|2020-05-27 11:15:00|9794.3|9792.3|9788.8|9786.8|9797.8|9795.8|9788.3|9786.3|106
1590578400000|2020-05-27 11:20:00|9788.3|9786.3|9798.3|9796.3|9798.3|9796.3|9787.8|9785.8|172
1590578700000|2020-05-27 11:25:00|9798.8|9796.8|9794.8|9792.8|9800.3|9798.3|9792.3|9790.3|150
1590579000000|2020-05-27 11:30:00|9794.3|9792.3|9797.8|9795.8|9797.8|9795.8|9786.8|9784.8|243
1590579300000|2020-05-27 11:35:00|9797.3|9795.3|9809.8|9807.8|9811.8|9809.8|9797.3|9795.3|455
1590579600000|2020-05-27 11:40:00|9811.3|9809.3|9800.3|9798.3|9812.8|9810.8|9794.8|9792.8|198
1590579900000|2020-05-27 11:45:00|9800.8|9798.8|9792.3|9790.3|9802.3|9800.3|9790.8|9788.8|177
1590580200000|2020-05-27 11:50:00|9791.8|9789.8|9803.3|9801.3|9806.8|9804.8|9790.3|9788.3|218
1590580500000|2020-05-27 11:55:00|9803.8|9801.8|9799.8|9797.8|9805.8|9803.8|9797.8|9795.8|117
1590580800000|2020-05-27 12:00:00|9799.3|9797.3|9793.8|9791.8|9800.8|9798.8|9791.3|9789.3|252
1590581100000|2020-05-27 12:05:00|9793.3|9791.3|9801.8|9799.8|9801.8|9799.8|9791.8|9789.8|180
1590581400000|2020-05-27 12:10:00|9801.3|9799.3|9812.3|9810.3|9813.3|9811.3|9798.8|9796.8|202
1590581700000|2020-05-27 12:15:00|9811.8|9809.8|9812.8|9810.8|9814.3|9812.3|9805.8|9803.8|199
1590582000000|2020-05-27 12:20:00|9813.3|9811.3|9819.3|9817.3|9821.3|9819.3|9813.3|9811.3|224
1590582300000|2020-05-27 12:25:00|9818.8|9816.8|9814.8|9812.8|9823.3|9821.3|9814.8|9812.8|197
1590582600000|2020-05-27 12:30:00|9815.3|9813.3|9808.8|9806.8|9820.3|9818.3|9808.3|9806.3|239
1590582900000|2020-05-27 12:35:00|9809.3|9807.3|9804.8|9802.8|9809.8|9807.8|9802.3|9800.3|487
1590583200000|2020-05-27 12:40:00|9805.3|9803.3|9806.3|9804.3|9807.3|9805.3|9803.8|9801.8|285
1590583500000|2020-05-27 12:45:00|9806.8|9804.8|9805.3|9803.3|9807.3|9805.3|9800.3|9798.3|258
1590583800000|2020-05-27 12:50:00|9805.8|9803.8|9790.8|9788.8|9806.3|9804.3|9788.3|9786.3|383
1590584100000|2020-05-27 12:55:00|9790.3|9788.3|9790.3|9788.3|9794.3|9792.3|9784.3|9782.3|495
1590584400000|2020-05-27 13:00:00|9789.8|9787.8|9796.8|9794.8|9802.8|9800.8|9784.8|9782.8|548
1590584700000|2020-05-27 13:05:00|9797.3|9795.3|9804.8|9802.8|9805.3|9803.3|9793.8|9791.8|283
1590585000000|2020-05-27 13:10:00|9805.3|9803.3|9818.3|9816.3|9821.3|9819.3|9803.8|9801.8|373
1590585300000|2020-05-27 13:15:00|9818.8|9816.8|9819.8|9817.8|9820.8|9818.8|9811.3|9809.3|291
1590585600000|2020-05-27 13:20:00|9819.3|9817.3|9808.8|9806.8|9821.8|9819.8|9807.8|9805.8|317
1590585900000|2020-05-27 13:25:00|9808.3|9806.3|9800.8|9798.8|9814.3|9812.3|9800.3|9798.3|374
1590586200000|2020-05-27 13:30:00|9799.8|9797.8|9788.3|9786.3|9803.3|9801.3|9781.3|9779.3|842
1590586500000|2020-05-27 13:35:00|9788.8|9786.8|9781.3|9779.3|9792.8|9790.8|9779.3|9777.3|680
1590586800000|2020-05-27 13:40:00|9780.8|9778.8|9780.3|9778.3|9783.8|9781.8|9772.8|9770.8|700
1590587100000|2020-05-27 13:45:00|9779.8|9777.8|9762.8|9760.8|9780.3|9778.3|9761.8|9759.8|926
1590587400000|2020-05-27 13:50:00|9762.3|9760.3|9743.3|9741.3|9766.8|9764.8|9739.3|9737.3|773
1590587700000|2020-05-27 13:55:00|9741.8|9739.8|9737.3|9735.3|9745.3|9743.3|9733.3|9731.3|826
1590588000000|2020-05-27 14:00:00|9736.3|9734.3|9751.3|9749.3|9751.8|9749.8|9733.8|9731.8|872
1590588300000|2020-05-27 14:05:00|9751.8|9749.8|9765.8|9763.8|9770.8|9768.8|9750.3|9748.3|580
1590588600000|2020-05-27 14:10:00|9766.3|9764.3|9757.8|9755.8|9771.3|9769.3|9756.8|9754.8|764
1590588900000|2020-05-27 14:15:00|9757.3|9755.3|9764.3|9762.3|9764.8|9762.8|9754.3|9752.3|468
1590589200000|2020-05-27 14:20:00|9764.8|9762.8|9730.3|9728.3|9765.3|9763.3|9726.8|9724.8|711
1590589500000|2020-05-27 14:25:00|9729.8|9727.8|9723.3|9721.3|9729.8|9727.8|9715.8|9713.8|1008
1590589800000|2020-05-27 14:30:00|9722.8|9720.8|9708.3|9706.3|9722.8|9720.8|9703.3|9701.3|962
1590590100000|2020-05-27 14:35:00|9707.8|9705.8|9709.3|9707.3|9714.3|9712.3|9701.3|9699.3|842
1590590400000|2020-05-27 14:40:00|9708.8|9706.8|9707.8|9705.8|9710.3|9708.3|9694.3|9692.3|871
1590590700000|2020-05-27 14:45:00|9708.3|9706.3|9673.3|9671.3|9708.8|9706.8|9672.8|9670.8|880
1590591000000|2020-05-27 14:50:00|9673.8|9671.8|9688.3|9686.3|9693.3|9691.3|9669.8|9667.8|728
1590591300000|2020-05-27 14:55:00|9687.8|9685.8|9684.8|9682.8|9694.8|9692.8|9680.3|9678.3|811
1590591600000|2020-05-27 15:00:00|9686.8|9684.8|9712.8|9710.8|9716.8|9714.8|9678.3|9676.3|1154
1590591900000|2020-05-27 15:05:00|9712.3|9710.3|9708.7|9706.7|9712.8|9710.8|9701.2|9699.2|1153
1590592200000|2020-05-27 15:10:00|9708.2|9706.2|9700.3|9698.3|9711.8|9709.8|9698.3|9696.3|626
1590592500000|2020-05-27 15:15:00|9699.8|9697.8|9717.3|9715.3|9717.8|9715.8|9691.3|9689.3|867
1590592800000|2020-05-27 15:20:00|9717.8|9715.8|9704.8|9702.8|9718.3|9716.3|9702.3|9700.3|987
1590593100000|2020-05-27 15:25:00|9705.3|9703.3|9716.3|9714.3|9716.3|9714.3|9702.8|9700.8|1496
1590593400000|2020-05-27 15:30:00|9716.8|9714.8|9714.8|9712.8|9722.8|9720.8|9707.8|9705.8|2024
1590593700000|2020-05-27 15:35:00|9714.3|9712.3|9683.8|9681.8|9717.3|9715.3|9673.3|9671.3|1557
1590594000000|2020-05-27 15:40:00|9683.3|9681.3|9696.3|9694.3|9699.8|9697.8|9683.3|9681.3|397
1590594300000|2020-05-27 15:45:00|9695.8|9693.8|9717.3|9715.3|9717.8|9715.8|9694.3|9692.3|277
1590594600000|2020-05-27 15:50:00|9716.8|9714.8|9712.8|9710.8|9716.8|9714.8|9708.3|9706.3|94
1590594900000|2020-05-27 15:55:00|9712.3|9710.3|9717.3|9715.3|9719.8|9717.8|9709.3|9707.3|112
1590595200000|2020-05-27 16:00:00|9717.8|9715.8|9720.8|9718.8|9725.3|9723.3|9710.3|9708.3|51
1590595500000|2020-05-27 16:05:00|9721.3|9719.3|9731.3|9729.3|9731.8|9729.8|9717.3|9715.3|128
1590595800000|2020-05-27 16:10:00|9731.8|9729.8|9731.3|9729.3|9736.3|9734.3|9729.3|9727.3|134
1590596100000|2020-05-27 16:15:00|9731.8|9729.8|9731.8|9729.8|9738.3|9736.3|9728.3|9726.3|62
1590596400000|2020-05-27 16:20:00|9731.3|9729.3|9728.8|9726.8|9733.8|9731.8|9724.8|9722.8|39
1590596700000|2020-05-27 16:25:00|9729.3|9727.3|9731.3|9729.3|9737.3|9735.3|9728.3|9726.3|124
1590597000000|2020-05-27 16:30:00|9731.8|9729.8|9734.3|9732.3|9737.3|9735.3|9729.8|9727.8|39
1590597300000|2020-05-27 16:35:00|9733.8|9731.8|9734.8|9732.8|9735.3|9733.3|9729.3|9727.3|48
1590597600000|2020-05-27 16:40:00|9734.3|9732.3|9734.3|9732.3|9734.8|9732.8|9728.3|9726.3|91
1590597900000|2020-05-27 16:45:00|9734.8|9732.8|9738.3|9736.3|9743.3|9741.3|9734.8|9732.8|26
1590598200000|2020-05-27 16:50:00|9737.3|9735.3|9737.3|9735.3|9739.3|9737.3|9734.3|9732.3|47
1590598500000|2020-05-27 16:55:00|9736.8|9734.8|9736.3|9734.3|9738.8|9736.8|9735.3|9733.3|22
1590598800000|2020-05-27 17:00:00|9735.8|9733.8|9742.3|9740.3|9745.3|9743.3|9713.3|9711.3|213
1590599100000|2020-05-27 17:05:00|9741.3|9739.3|9728.8|9726.8|9742.3|9740.3|9728.3|9726.3|50
1590599400000|2020-05-27 17:10:00|9729.3|9727.3|9730.3|9728.3|9731.8|9729.8|9726.3|9724.3|9
1590599700000|2020-05-27 17:15:00|9729.8|9727.8|9726.8|9724.8|9730.8|9728.8|9722.8|9720.8|88
1590600000000|2020-05-27 17:20:00|9726.3|9724.3|9725.8|9723.8|9726.8|9724.8|9723.8|9721.8|20
1590600300000|2020-05-27 17:25:00|9726.3|9724.3|9722.3|9720.3|9726.8|9724.8|9719.3|9717.3|41
1590600600000|2020-05-27 17:30:00|9721.8|9719.8|9715.8|9713.8|9723.8|9721.8|9715.3|9713.3|11
1590600900000|2020-05-27 17:35:00|9716.3|9714.3|9733.3|9731.3|9733.3|9731.3|9716.3|9714.3|17
1590601200000|2020-05-27 17:40:00|9733.8|9731.8|9733.3|9731.3|9734.3|9732.3|9730.3|9728.3|13
1590601500000|2020-05-27 17:45:00|9733.8|9731.8|9733.8|9731.8|9734.3|9732.3|9728.8|9726.8|9
1590601800000|2020-05-27 17:50:00|9733.3|9731.3|9734.3|9732.3|9734.8|9732.8|9730.3|9728.3|8
1590602100000|2020-05-27 17:55:00|9733.8|9731.8|9731.3|9729.3|9733.8|9731.8|9729.8|9727.8|4
1590602400000|2020-05-27 18:00:00|9731.8|9729.8|9747.8|9745.8|9747.8|9745.8|9731.8|9729.8|20
1590602700000|2020-05-27 18:05:00|9747.3|9745.3|9744.3|9742.3|9747.8|9745.8|9743.3|9741.3|46
1590603000000|2020-05-27 18:10:00|9744.8|9742.8|9750.8|9748.8|9754.8|9752.8|9744.3|9742.3|9
1590603300000|2020-05-27 18:15:00|9751.3|9749.3|9753.3|9751.3|9754.8|9752.8|9750.8|9748.8|20
1590603600000|2020-05-27 18:20:00|9753.8|9751.8|9742.8|9740.8|9754.8|9752.8|9741.3|9739.3|13
1590603900000|2020-05-27 18:25:00|9742.3|9740.3|9745.8|9743.8|9747.3|9745.3|9741.8|9739.8|23
1590604200000|2020-05-27 18:30:00|9746.3|9744.3|9738.3|9736.3|9746.8|9744.8|9736.8|9734.8|105
1590604500000|2020-05-27 18:35:00|9737.8|9735.8|9732.8|9730.8|9738.3|9736.3|9732.3|9730.3|38
1590604800000|2020-05-27 18:40:00|9732.3|9730.3|9726.3|9724.3|9732.3|9730.3|9723.3|9721.3|33
1590605100000|2020-05-27 18:45:00|9726.8|9724.8|9730.3|9728.3|9731.3|9729.3|9726.3|9724.3|11
1590605400000|2020-05-27 18:50:00|9729.8|9727.8|9738.3|9736.3|9738.3|9736.3|9729.3|9727.3|33
1590605700000|2020-05-27 18:55:00|9737.8|9735.8|9736.8|9734.8|9737.8|9735.8|9734.3|9732.3|65
1590606000000|2020-05-27 19:00:00|9737.8|9735.8|9734.3|9732.3|9740.3|9738.3|9733.3|9731.3|37
1590606300000|2020-05-27 19:05:00|9733.8|9731.8|9732.3|9730.3|9736.8|9734.8|9728.8|9726.8|27
1590606600000|2020-05-27 19:10:00|9732.8|9730.8|9738.3|9736.3|9738.3|9736.3|9729.8|9727.8|43
1590606900000|2020-05-27 19:15:00|9737.8|9735.8|9739.8|9737.8|9739.8|9737.8|9731.8|9729.8|37
1590607200000|2020-05-27 19:20:00|9737.8|9735.8|9737.8|9735.8|9738.8|9736.8|9735.8|9733.8|26
1590607500000|2020-05-27 19:25:00|9737.3|9735.3|9736.3|9734.3|9741.3|9739.3|9734.8|9732.8|65
1590607800000|2020-05-27 19:30:00|9735.8|9733.8|9728.8|9726.8|9735.8|9733.8|9728.3|9726.3|22
1590608100000|2020-05-27 19:35:00|9728.3|9726.3|9732.8|9730.8|9732.8|9730.8|9725.3|9723.3|21
1590608400000|2020-05-27 19:40:00|9734.3|9732.3|9743.8|9741.8|9745.8|9743.8|9733.8|9731.8|84
1590608700000|2020-05-27 19:45:00|9743.3|9741.3|9738.8|9736.8|9744.8|9742.8|9736.3|9734.3|100
1590609000000|2020-05-27 19:50:00|9739.3|9737.3|9745.8|9743.8|9748.8|9746.8|9739.3|9737.3|60
1590609300000|2020-05-27 19:55:00|9745.3|9743.3|9755.7|9749.7|9755.9|9752.3|9744.3|9742.3|111
1590609600000|2020-05-27 20:00:00|9757.7|9751.7|9758.6|9752.6|9759.7|9753.7|9747.7|9741.7|1
1590609900000|2020-05-27 20:05:00|9758.9|9752.9|9758.5|9752.5|9762.8|9756.8|9758.5|9752.5|0
1590610200000|2020-05-27 20:10:00|9758.6|9752.6|9767.9|9761.9|9769.4|9763.4|9757.1|9751.1|0
1590610500000|2020-05-27 20:15:00|9767|9761|9768.1|9762.1|9768.3|9762.3|9767|9761|0
1590610800000|2020-05-27 20:20:00|9767.8|9761.8|9767.6|9761.6|9768.1|9762.1|9767.6|9761.6|0
1590611100000|2020-05-27 20:25:00|9767.5|9761.5|9766.4|9760.4|9767.5|9761.5|9766.2|9760.2|0
1590611400000|2020-05-27 20:30:00|9766.2|9760.2|9773.4|9767.4|9775.4|9769.4|9765.8|9759.8|0
1590611700000|2020-05-27 20:35:00|9773.5|9767.5|9770.9|9764.9|9776.5|9770.5|9769|9763|0
1590612000000|2020-05-27 20:40:00|9770.8|9764.8|9769|9763|9772.3|9766.3|9768.4|9762.4|0
1590612300000|2020-05-27 20:45:00|9768.8|9762.8|9769.5|9763.5|9769.5|9763.5|9767.8|9761.8|0
1590612600000|2020-05-27 20:50:00|9769.4|9763.4|9771|9765|9771|9765|9768.5|9762.5|0
1590612900000|2020-05-27 20:55:00|9770.9|9764.9|9769.8|9763.8|9771.6|9765.6|9769.1|9763.1|0
1590613200000|2020-05-27 21:00:00|9769.6|9763.6|9769.3|9763.3|9769.6|9763.6|9769.1|9763.1|0
1590613500000|2020-05-27 21:05:00|9769.6|9763.6|9769.6|9763.6|9770.9|9764.9|9769.1|9763.1|0
1590613800000|2020-05-27 21:10:00|9769.8|9763.8|9770|9764|9771.1|9765.1|9769.6|9763.6|0
1590614100000|2020-05-27 21:15:00|9770.2|9764.2|9767.8|9761.8|9770.5|9764.5|9767.8|9761.8|0
1590614400000|2020-05-27 21:20:00|9767.5|9761.5|9766.2|9760.2|9767.8|9761.8|9765.7|9759.7|0
1590614700000|2020-05-27 21:25:00|9765.5|9759.5|9767.5|9761.5|9767.5|9761.5|9765|9759|0
1590615000000|2020-05-27 21:30:00|9767.3|9761.3|9767.1|9761.1|9767.8|9761.8|9766.2|9760.2|0
1590615300000|2020-05-27 21:35:00|9766.9|9760.9|9766.9|9760.9|9767.5|9761.5|9766.9|9760.9|0
1590615600000|2020-05-27 21:40:00|9767.1|9761.1|9766.9|9760.9|9767.1|9761.1|9766.6|9760.6|0
1590615900000|2020-05-27 21:45:00|9766.4|9760.4|9767.1|9761.1|9767.5|9761.5|9765.9|9759.9|0
1590616200000|2020-05-27 21:50:00|9767.3|9761.3|9766.2|9760.2|9767.5|9761.5|9765.5|9759.5|0
1590616500000|2020-05-27 21:55:00|9766.4|9760.4|9765.7|9759.7|9768|9762|9764.6|9758.6|0
1590616800000|2020-05-27 22:00:00|9764.8|9758.8|9763.2|9757.2|9768.5|9762.5|9759.9|9753.9|0
1590617100000|2020-05-27 22:05:00|9763.3|9757.3|9761.3|9755.3|9763.8|9757.8|9759.3|9753.3|0
1590617400000|2020-05-27 22:10:00|9761.2|9755.2|9760.7|9754.7|9761.3|9755.3|9757.4|9751.4|0
1590617700000|2020-05-27 22:15:00|9760.8|9754.8|9759.9|9753.9|9766.9|9760.9|9758.8|9752.8|0
1590618000000|2020-05-27 22:20:00|9759.8|9753.8|9760.7|9754.7|9762.4|9756.4|9758.8|9752.8|0
1590618300000|2020-05-27 22:25:00|9760.6|9754.6|9756.8|9750.8|9760.6|9754.6|9756.2|9750.2|0
1590618600000|2020-05-27 22:30:00|9756.9|9750.9|9755.2|9749.2|9757.4|9751.4|9752.6|9746.6|0
1590618900000|2020-05-27 22:35:00|9755|9749|9756.5|9750.5|9757.1|9751.1|9753.4|9747.4|0
1590619200000|2020-05-27 22:40:00|9756.2|9750.2|9758.5|9752.5|9761.6|9755.6|9756|9750|0
1590619500000|2020-05-27 22:45:00|9758.4|9752.4|9762.1|9756.1|9762.9|9756.9|9756.5|9750.5|0
1590619800000|2020-05-27 22:50:00|9762.2|9756.2|9771.6|9765.6|9774.1|9768.1|9761.6|9755.6|0
1590620100000|2020-05-27 22:55:00|9771.7|9765.7|9769|9763|9772.4|9766.4|9767.9|9761.9|0
1590620400000|2020-05-27 23:00:00|9769.2|9763.2|9769.6|9763.6|9772.3|9766.3|9769|9763|0
1590620700000|2020-05-27 23:05:00|9769.5|9763.5|9774.1|9768.1|9774.8|9768.8|9769|9763|0
1590621000000|2020-05-27 23:10:00|9774.2|9768.2|9772.9|9766.9|9774.8|9768.8|9772.3|9766.3|0
1590621300000|2020-05-27 23:15:00|9773|9767|9765.9|9759.9|9774.3|9768.3|9765.9|9759.9|0
1590621600000|2020-05-27 23:20:00|9766.1|9760.1|9767.9|9761.9|9768.5|9762.5|9764|9758|0
1590621900000|2020-05-27 23:25:00|9767.8|9761.8|9767.1|9761.1|9770.4|9764.4|9766.8|9760.8|0
1590622200000|2020-05-27 23:30:00|9767.2|9761.2|9766.5|9760.5|9769|9763|9765.4|9759.4|0
1590622500000|2020-05-27 23:35:00|9766.2|9760.2|9764|9758|9767.1|9761.1|9764|9758|0
1590622800000|2020-05-27 23:40:00|9764.1|9758.1|9761.5|9755.5|9764.6|9758.6|9759.6|9753.6|0
1590623100000|2020-05-27 23:45:00|9761.4|9755.4|9766.5|9760.5|9766.5|9760.5|9760.9|9754.9|0
1590623400000|2020-05-27 23:50:00|9766.4|9760.4|9772.3|9766.3|9772.9|9766.9|9765.4|9759.4|0
1590623700000|2020-05-27 23:55:00|9772.2|9766.2|9781.7|9775.7|9782.5|9776.5|9771|9765|0
1590624000000|2020-05-28 00:00:00|9781.6|9775.6|9776.4|9770.4|9781.6|9775.6|9773.9|9767.9|0
1590624300000|2020-05-28 00:05:00|9776.6|9770.6|9789.7|9783.7|9796.7|9790.7|9776.4|9770.4|0
1590624600000|2020-05-28 00:10:00|9789.8|9783.8|9785.2|9779.2|9791.6|9785.6|9784.9|9778.9|0
1590624900000|2020-05-28 00:15:00|9785.1|9779.1|9773.2|9767.2|9785.5|9779.5|9770.4|9764.4|0
1590625200000|2020-05-28 00:20:00|9773.3|9767.3|9776.4|9770.4|9776.5|9770.5|9773.2|9767.2|0
1590625500000|2020-05-28 00:25:00|9776.3|9770.3|9781.6|9775.6|9784.3|9778.3|9773.2|9767.2|0
1590625800000|2020-05-28 00:30:00|9781.7|9775.7|9780|9774|9787|9781|9780|9774|0
1590626100000|2020-05-28 00:35:00|9781.3|9775.3|9786.7|9780.7|9789.4|9783.4|9778.8|9772.8|0
1590626400000|2020-05-28 00:40:00|9786.6|9780.6|9795|9789|9800.4|9794.4|9786.6|9780.6|0
1590626700000|2020-05-28 00:45:00|9794.9|9788.9|9811|9805|9811.1|9805.1|9792.2|9786.2|0
1590627000000|2020-05-28 00:50:00|9811.1|9805.1|9810.8|9804.8|9813.7|9807.7|9808.1|9802.1|0
1590627300000|2020-05-28 00:55:00|9810.2|9804.2|9804.8|9798.8|9810.8|9804.8|9802.3|9796.3|0
1590627600000|2020-05-28 01:00:00|9803.8|9797.8|9807.4|9801.4|9810.3|9804.3|9802.2|9796.2|0
1590627900000|2020-05-28 01:05:00|9807.5|9801.5|9813.5|9807.5|9813.5|9807.5|9804.7|9798.7|0
1590628200000|2020-05-28 01:10:00|9813.4|9807.4|9804.4|9798.4|9813.5|9807.5|9801.7|9795.7|0
1590628500000|2020-05-28 01:15:00|9804.5|9798.5|9801.7|9795.7|9804.5|9798.5|9796.1|9790.1|0
1590628800000|2020-05-28 01:20:00|9801.6|9795.6|9798.6|9792.6|9804.3|9798.3|9796.1|9790.1|0
1590629100000|2020-05-28 01:25:00|9798.7|9792.7|9804.2|9798.2|9804.3|9798.3|9796|9790|0
1590629400000|2020-05-28 01:30:00|9804.3|9798.3|9815.7|9809.7|9815.9|9809.9|9801.6|9795.6|0
1590629700000|2020-05-28 01:35:00|9815.8|9809.8|9810.2|9804.2|9815.9|9809.9|9810.2|9804.2|0
1590630000000|2020-05-28 01:40:00|9810.3|9804.3|9816.2|9810.2|9816.2|9810.2|9810.3|9804.3|0
1590630300000|2020-05-28 01:45:00|9816.1|9810.1|9813.3|9807.3|9816.2|9810.2|9813|9807|0
1590630600000|2020-05-28 01:50:00|9813.2|9807.2|9824.3|9818.3|9827.3|9821.3|9813.2|9807.2|0
1590630900000|2020-05-28 01:55:00|9824.2|9818.2|9818.2|9812.2|9824.5|9818.5|9818.1|9812.1|0
1590631200000|2020-05-28 02:00:00|9818.3|9812.3|9820.8|9814.8|9821|9815|9815.3|9809.3|0
1590631500000|2020-05-28 02:05:00|9820.7|9814.7|9822|9816|9826.1|9820.1|9820.5|9814.5|0
1590631800000|2020-05-28 02:10:00|9822.5|9816.5|9826|9820|9826.5|9820.5|9822.5|9816.5|0
1590632100000|2020-05-28 02:15:00|9826.1|9820.1|9831.5|9825.5|9831.9|9825.9|9823|9817|0
1590632400000|2020-05-28 02:20:00|9831.4|9825.4|9822.8|9816.8|9832.9|9826.9|9822.7|9816.7|0
1590632700000|2020-05-28 02:25:00|9822.9|9816.9|9817.6|9811.6|9822.9|9816.9|9816.9|9810.9|0
1590633000000|2020-05-28 02:30:00|9817.5|9811.5|9809.6|9803.6|9820.2|9814.2|9809.4|9803.4|0
1590633300000|2020-05-28 02:35:00|9809.7|9803.7|9809.6|9803.6|9812.5|9806.5|9808.2|9802.2|0
1590633600000|2020-05-28 02:40:00|9809.7|9803.7|9817.8|9811.8|9817.8|9811.8|9809.7|9803.7|0
1590633900000|2020-05-28 02:45:00|9817.7|9811.7|9817.2|9811.2|9820.3|9814.3|9813|9807|0
1590634200000|2020-05-28 02:50:00|9817.3|9811.3|9814.2|9808.2|9817.3|9811.3|9814.1|9808.1|0
1590634500000|2020-05-28 02:55:00|9814.1|9808.1|9813.8|9807.8|9818.4|9812.4|9811.2|9805.2|0
1590634800000|2020-05-28 03:00:00|9813.9|9807.9|9810.9|9804.9|9813.9|9807.9|9808|9802|0
1590635100000|2020-05-28 03:05:00|9810.8|9804.8|9814.1|9808.1|9814.1|9808.1|9805.5|9799.5|0
1590635400000|2020-05-28 03:10:00|9814.2|9808.2|9811.4|9805.4|9816.9|9810.9|9811.3|9805.3|0
1590635700000|2020-05-28 03:15:00|9811.5|9805.5|9814.1|9808.1|9816.9|9810.9|9811.5|9805.5|0
1590636000000|2020-05-28 03:20:00|9814.7|9808.7|9808.5|9802.5|9819.6|9813.6|9805.7|9799.7|0
1590636300000|2020-05-28 03:25:00|9808.4|9802.4|9803.1|9797.1|9808.7|9802.7|9798|9792|0
1590636600000|2020-05-28 03:30:00|9802.6|9796.6|9790.6|9784.6|9806|9800|9789.2|9783.2|0
1590636900000|2020-05-28 03:35:00|9791.2|9785.2|9775.4|9769.4|9792|9786|9772.7|9766.7|0
1590637200000|2020-05-28 03:40:00|9774.9|9768.9|9781|9775|9781.1|9775.1|9772.7|9766.7|0
1590637500000|2020-05-28 03:45:00|9781.1|9775.1|9770|9764|9786.6|9780.6|9769.9|9763.9|0
1590637800000|2020-05-28 03:50:00|9770.1|9764.1|9765.1|9759.1|9773|9767|9763.3|9757.3|0
1590638100000|2020-05-28 03:55:00|9765.2|9759.2|9754.3|9748.3|9767.7|9761.7|9746.2|9740.2|0
1590638400000|2020-05-28 04:00:00|9754.2|9748.2|9751.4|9745.4|9759.9|9753.9|9748.9|9742.9|0
1590638700000|2020-05-28 04:05:00|9751.5|9745.5|9767.9|9761.9|9768|9762|9751.4|9745.4|0
1590639000000|2020-05-28 04:10:00|9768|9762|9775.4|9769.4|9778.7|9772.7|9767.9|9761.9|0
1590639300000|2020-05-28 04:15:00|9775.5|9769.5|9755.7|9749.7|9775.5|9769.5|9755.7|9749.7|0
1590639600000|2020-05-28 04:20:00|9755.6|9749.6|9750.2|9744.2|9758.4|9752.4|9747.3|9741.3|0
1590639900000|2020-05-28 04:25:00|9750.3|9744.3|9750.4|9744.4|9750.6|9744.6|9747.4|9741.4|0
1590640200000|2020-05-28 04:30:00|9750.5|9744.5|9766.4|9760.4|9766.7|9760.7|9747.6|9741.6|0
1590640500000|2020-05-28 04:35:00|9766.5|9760.5|9783.3|9777.3|9783.3|9777.3|9763.8|9757.8|0
1590640800000|2020-05-28 04:40:00|9783.2|9777.2|9791.2|9785.2|9791.3|9785.3|9780.1|9774.1|0
1590641100000|2020-05-28 04:45:00|9791.1|9785.1|9789.9|9783.9|9791.1|9785.1|9782.8|9776.8|0
1590641400000|2020-05-28 04:50:00|9790.4|9784.4|9784.9|9778.9|9796.8|9790.8|9784.7|9778.7|0
1590641700000|2020-05-28 04:55:00|9784.8|9778.8|9785.1|9779.1|9787.8|9781.8|9782.1|9776.1|0
1590642000000|2020-05-28 05:00:00|9785.2|9779.2|9786.4|9780.4|9786.4|9780.4|9768.6|9762.6|0
1590642300000|2020-05-28 05:05:00|9786.2|9780.2|9795.3|9789.3|9802.1|9796.1|9783.4|9777.4|0
1590642600000|2020-05-28 05:10:00|9796.6|9790.6|9806.5|9800.5|9809.3|9803.3|9789.6|9783.6|0
1590642900000|2020-05-28 05:15:00|9805.9|9799.9|9803.5|9797.5|9806.5|9800.5|9800.8|9794.8|0
1590643200000|2020-05-28 05:20:00|9803|9797|9805.4|9799.4|9807|9801|9797.3|9791.3|0
1590643500000|2020-05-28 05:25:00|9805.5|9799.5|9809|9803|9809|9803|9801.1|9795.1|0
1590643800000|2020-05-28 05:30:00|9809.1|9803.1|9797.3|9791.3|9811.9|9805.9|9794.4|9788.4|0
1590644100000|2020-05-28 05:35:00|9797.2|9791.2|9798.6|9792.6|9799.9|9793.9|9791.9|9785.9|0
1590644400000|2020-05-28 05:40:00|9798.5|9792.5|9797|9791|9811|9805|9797|9791|0
1590644700000|2020-05-28 05:45:00|9797.1|9791.1|9801.9|9795.9|9805.4|9799.4|9794.4|9788.4|0
1590645000000|2020-05-28 05:50:00|9801.7|9795.7|9796.7|9790.7|9803.2|9797.2|9790.8|9784.8|0
1590645300000|2020-05-28 05:55:00|9796.8|9790.8|9802.2|9796.2|9805.5|9799.5|9794.3|9788.3|0
1590645600000|2020-05-28 06:00:00|9782.3|9780.3|9791.3|9789.3|9793.8|9791.8|9777.3|9775.3|197
1590645900000|2020-05-28 06:05:00|9791.8|9789.8|9797.3|9795.3|9798.3|9796.3|9786.8|9784.8|65
1590646200000|2020-05-28 06:10:00|9797.8|9795.8|9803.8|9801.8|9805.3|9803.3|9793.3|9791.3|91
1590646500000|2020-05-28 06:15:00|9803.3|9801.3|9797.3|9795.3|9805.3|9803.3|9793.8|9791.8|53
1590646800000|2020-05-28 06:20:00|9796.8|9794.8|9798.8|9796.8|9801.3|9799.3|9793.3|9791.3|26
1590647100000|2020-05-28 06:25:00|9798.3|9796.3|9798.3|9796.3|9798.8|9796.8|9790.3|9788.3|79
1590647400000|2020-05-28 06:30:00|9797.8|9795.8|9798.3|9796.3|9802.3|9800.3|9795.8|9793.8|41
1590647700000|2020-05-28 06:35:00|9798.8|9796.8|9794.3|9792.3|9799.3|9797.3|9791.8|9789.8|57
1590648000000|2020-05-28 06:40:00|9793.8|9791.8|9792.3|9790.3|9794.8|9792.8|9790.8|9788.8|36
1590648300000|2020-05-28 06:45:00|9792.8|9790.8|9786.3|9784.3|9796.8|9794.8|9784.3|9782.3|37
1590648600000|2020-05-28 06:50:00|9786.8|9784.8|9784.8|9782.8|9787.8|9785.8|9781.3|9779.3|74
1590648900000|2020-05-28 06:55:00|9785.3|9783.3|9778.8|9776.8|9791.3|9789.3|9773.8|9771.8|129
1590649200000|2020-05-28 07:00:00|9780.8|9778.8|9789.3|9787.3|9792.8|9790.8|9772.3|9770.3|965
1590649500000|2020-05-28 07:05:00|9788.8|9786.8|9788.3|9786.3|9794.8|9792.8|9780.8|9778.8|613
1590649800000|2020-05-28 07:10:00|9788.8|9786.8|9793.3|9791.3|9796.8|9794.8|9775.3|9773.3|499
1590650100000|2020-05-28 07:15:00|9792.8|9790.8|9790.8|9788.8|9795.8|9793.8|9773.8|9771.8|600
1590650400000|2020-05-28 07:20:00|9790.3|9788.3|9816.3|9814.3|9817.3|9815.3|9782.8|9780.8|870
1590650700000|2020-05-28 07:25:00|9816.8|9814.8|9825.8|9823.8|9825.8|9823.8|9810.3|9808.3|409
1590651000000|2020-05-28 07:30:00|9826.3|9824.3|9826.8|9824.8|9837.8|9835.8|9819.3|9817.3|755
1590651300000|2020-05-28 07:35:00|9827.3|9825.3|9824.3|9822.3|9839.3|9837.3|9821.3|9819.3|660
1590651600000|2020-05-28 07:40:00|9823.5|9821.5|9830|9828|9832|9830|9813.5|9811.5|512
1590651900000|2020-05-28 07:45:00|9829.5|9827.5|9845|9843|9845|9843|9827|9825|595
1590652200000|2020-05-28 07:50:00|9844.5|9842.5|9839|9837|9845|9843|9830.5|9828.5|610
1590652500000|2020-05-28 07:55:00|9839.5|9837.5|9827.5|9825.5|9842.5|9840.5|9826.5|9824.5|204
1590652800000|2020-05-28 08:00:00|9828|9826|9839|9837|9841|9839|9828|9826|303
1590653100000|2020-05-28 08:05:00|9839.5|9837.5|9835|9833|9841.5|9839.5|9829.5|9827.5|271
1590653400000|2020-05-28 08:10:00|9834.5|9832.5|9852.5|9850.5|9853|9851|9832|9830|359
1590653700000|2020-05-28 08:15:00|9852|9850|9850.5|9848.5|9854|9852|9847.5|9845.5|518
1590654000000|2020-05-28 08:20:00|9851|9849|9849|9847|9855.5|9853.5|9845|9843|341
1590654300000|2020-05-28 08:25:00|9848.5|9846.5|9860|9858|9863.5|9861.5|9847|9845|360
1590654600000|2020-05-28 08:30:00|9859.5|9857.5|9852.5|9850.5|9862|9860|9852.5|9850.5|429
1590654900000|2020-05-28 08:35:00|9853.5|9851.5|9864|9862|9865|9863|9853.5|9851.5|383
1590655200000|2020-05-28 08:40:00|9863.5|9861.5|9869.5|9867.5|9871.5|9869.5|9859.5|9857.5|244
1590655500000|2020-05-28 08:45:00|9870|9868|9867|9865|9876|9874|9867|9865|398
1590655800000|2020-05-28 08:50:00|9867.5|9865.5|9856|9854|9870|9868|9854.5|9852.5|356
1590656100000|2020-05-28 08:55:00|9855.5|9853.5|9864.5|9862.5|9866.5|9864.5|9853.5|9851.5|243
1590656400000|2020-05-28 09:00:00|9865|9863|9870.5|9868.5|9871|9869|9862|9860|307
1590656700000|2020-05-28 09:05:00|9871|9869|9875.5|9873.5|9881.5|9879.5|9869.5|9867.5|381
1590657000000|2020-05-28 09:10:00|9875|9873|9878|9876|9879.5|9877.5|9873.5|9871.5|206
1590657300000|2020-05-28 09:15:00|9878.5|9876.5|9878.5|9876.5|9882.5|9880.5|9873|9871|220
1590657600000|2020-05-28 09:20:00|9879.5|9877.5|9878.5|9876.5|9882|9880|9873.5|9871.5|230
1590657900000|2020-05-28 09:25:00|9879|9877|9863.5|9861.5|9879|9877|9862.5|9860.5|176
1590658200000|2020-05-28 09:30:00|9862.5|9860.5|9861|9859|9867.5|9865.5|9858.5|9856.5|138
1590658500000|2020-05-28 09:35:00|9861.5|9859.5|9857.5|9855.5|9866.5|9864.5|9856.5|9854.5|254
1590658800000|2020-05-28 09:40:00|9857|9855|9852|9850|9857|9855|9852|9850|146
1590659100000|2020-05-28 09:45:00|9852.5|9850.5|9857|9855|9860|9858|9849|9847|144
1590659400000|2020-05-28 09:50:00|9856.5|9854.5|9850.5|9848.5|9857.5|9855.5|9842.5|9840.5|277
1590659700000|2020-05-28 09:55:00|9850|9848|9849.5|9847.5|9856|9854|9849.5|9847.5|209
1590660000000|2020-05-28 10:00:00|9849|9847|9846.5|9844.5|9856.5|9854.5|9844.5|9842.5|257
1590660300000|2020-05-28 10:05:00|9847|9845|9860.5|9858.5|9860.5|9858.5|9844.5|9842.5|258
1590660600000|2020-05-28 10:10:00|9861|9859|9869.5|9867.5|9873|9871|9859|9857|240
1590660900000|2020-05-28 10:15:00|9870|9868|9871|9869|9875|9873|9867|9865|222
1590661200000|2020-05-28 10:20:00|9870.5|9868.5|9868.5|9866.5|9870.5|9868.5|9861.5|9859.5|178
1590661500000|2020-05-28 10:25:00|9869|9867|9877.5|9875.5|9879|9877|9867.5|9865.5|125
1590661800000|2020-05-28 10:30:00|9878|9876|9874|9872|9880|9878|9873.5|9871.5|257
1590662100000|2020-05-28 10:35:00|9873.5|9871.5|9875.5|9873.5|9878.5|9876.5|9873.5|9871.5|141
1590662400000|2020-05-28 10:40:00|9876|9874|9870|9868|9876|9874|9864.5|9862.5|188
1590662700000|2020-05-28 10:45:00|9869.5|9867.5|9876.5|9874.5|9880.5|9878.5|9868.5|9866.5|300
1590663000000|2020-05-28 10:50:00|9877|9875|9884.5|9882.5|9886|9884|9877|9875|234
1590663300000|2020-05-28 10:55:00|9885|9883|9884.5|9882.5|9885.5|9883.5|9880.5|9878.5|125
1590663600000|2020-05-28 11:00:00|9885|9883|9882|9880|9885|9883|9879.5|9877.5|171
1590663900000|2020-05-28 11:05:00|9881.5|9879.5|9886.5|9884.5|9892|9890|9881.5|9879.5|214
1590664200000|2020-05-28 11:10:00|9885.5|9883.5|9885.5|9883.5|9889|9887|9881|9879|219
1590664500000|2020-05-28 11:15:00|9886|9884|9879.5|9877.5|9886.5|9884.5|9878.5|9876.5|90
1590664800000|2020-05-28 11:20:00|9879|9877|9882.5|9880.5|9888|9886|9879|9877|139
1590665100000|2020-05-28 11:25:00|9882|9880|9892|9890|9894|9892|9881.5|9879.5|217
1590665400000|2020-05-28 11:30:00|9891.5|9889.5|9895.5|9893.5|9897.5|9895.5|9887.5|9885.5|267
1590665700000|2020-05-28 11:35:00|9896|9894|9888.5|9886.5|9897.5|9895.5|9886|9884|279
1590666000000|2020-05-28 11:40:00|9888|9886|9884|9882|9892.5|9890.5|9881|9879|233
1590666300000|2020-05-28 11:45:00|9884.5|9882.5|9879|9877|9885|9883|9876.5|9874.5|185
1590666600000|2020-05-28 11:50:00|9879.5|9877.5|9887|9885|9891.5|9889.5|9878.5|9876.5|135
1590666900000|2020-05-28 11:55:00|9886.5|9884.5|9882|9880|9887.5|9885.5|9880.5|9878.5|133
1590667200000|2020-05-28 12:00:00|9882.5|9880.5|9881|9879|9884|9882|9876.5|9874.5|172
1590667500000|2020-05-28 12:05:00|9881.5|9879.5|9874|9872|9883.5|9881.5|9872.5|9870.5|310
1590667800000|2020-05-28 12:10:00|9874.5|9872.5|9879|9877|9879|9877|9868.5|9866.5|251
1590668100000|2020-05-28 12:15:00|9879.5|9877.5|9880|9878|9880.5|9878.5|9876|9874|192
1590668400000|2020-05-28 12:20:00|9880.5|9878.5|9879.5|9877.5|9886|9884|9876.5|9874.5|165
1590668700000|2020-05-28 12:25:00|9879|9877|9872.5|9870.5|9884|9882|9871.5|9869.5|210
1590669000000|2020-05-28 12:30:00|9873|9871|9878|9876|9878.5|9876.5|9867.5|9865.5|334
1590669300000|2020-05-28 12:35:00|9878.5|9876.5|9874|9872|9881|9879|9870.5|9868.5|178
1590669600000|2020-05-28 12:40:00|9874.5|9872.5|9864|9862|9876|9874|9863|9861|578
1590669900000|2020-05-28 12:45:00|9863.5|9861.5|9856.5|9854.5|9867.5|9865.5|9855|9853|259
1590670200000|2020-05-28 12:50:00|9857|9855|9870|9868|9874.5|9872.5|9856.5|9854.5|649
1590670500000|2020-05-28 12:55:00|9869.5|9867.5|9880|9878|9888.5|9886.5|9866.5|9864.5|491
1590670800000|2020-05-28 13:00:00|9879.5|9877.5|9899|9897|9905|9903|9879.5|9877.5|570
1590671100000|2020-05-28 13:05:00|9898.5|9896.5|9897.5|9895.5|9906.5|9904.5|9897.5|9895.5|416
1590671400000|2020-05-28 13:10:00|9897|9895|9886.5|9884.5|9900.5|9898.5|9886.5|9884.5|323
1590671700000|2020-05-28 13:15:00|9886|9884|9882.5|9880.5|9890.5|9888.5|9882.5|9880.5|288
1590672000000|2020-05-28 13:20:00|9883|9881|9883.5|9881.5|9885.5|9883.5|9877.5|9875.5|340
1590672300000|2020-05-28 13:25:00|9883|9881|9880|9878|9886|9884|9872.5|9870.5|337
1590672600000|2020-05-28 13:30:00|9881|9879|9892|9890|9892|9890|9879|9877|701
1590672900000|2020-05-28 13:35:00|9891.5|9889.5|9893.5|9891.5|9909.5|9907.5|9890.5|9888.5|602
1590673200000|2020-05-28 13:40:00|9894|9892|9898.5|9896.5|9903|9901|9894|9892|481
1590673500000|2020-05-28 13:45:00|9899|9897|9888|9886|9902|9900|9886.5|9884.5|554
1590673800000|2020-05-28 13:50:00|9888.5|9886.5|9904.5|9902.5|9907.5|9905.5|9887.5|9885.5|559
1590674100000|2020-05-28 13:55:00|9905|9903|9909|9907|9909|9907|9899|9897|507
1590674400000|2020-05-28 14:00:00|9909.5|9907.5|9919|9917|9923.5|9921.5|9900|9898|1147
1590674700000|2020-05-28 14:05:00|9919.5|9917.5|9939|9937|9940.5|9938.5|9918.5|9916.5|774
1590675000000|2020-05-28 14:10:00|9937.9|9935.9|9932.9|9930.9|9941.4|9939.4|9931.9|9929.9|531
1590675300000|2020-05-28 14:15:00|9933.4|9931.4|9920.9|9918.9|9933.9|9931.9|9913.9|9911.9|645
1590675600000|2020-05-28 14:20:00|9920.4|9918.4|9929.9|9927.9|9937.4|9935.4|9919.4|9917.4|597
1590675900000|2020-05-28 14:25:00|9930.4|9928.4|9945.9|9943.9|9948.4|9946.4|9928.9|9926.9|748
1590676200000|2020-05-28 14:30:00|9946.4|9944.4|9941.4|9939.4|9947.9|9945.9|9935.4|9933.4|805
1590676500000|2020-05-28 14:35:00|9940.9|9938.9|9950.4|9948.4|9952.4|9950.4|9939.9|9937.9|753
1590676800000|2020-05-28 14:40:00|9949.9|9947.9|9960.4|9958.4|9961.4|9959.4|9947.4|9945.4|586
1590677100000|2020-05-28 14:45:00|9960.9|9958.9|9963.9|9961.9|9967.9|9965.9|9959.4|9957.4|680
1590677400000|2020-05-28 14:50:00|9963.4|9961.4|9949.4|9947.4|9966.4|9964.4|9948.4|9946.4|1148
1590677700000|2020-05-28 14:55:00|9948.9|9946.9|9937.9|9935.9|9949.4|9947.4|9935.9|9933.9|484
1590678000000|2020-05-28 15:00:00|9938.4|9936.4|9943.4|9941.4|9944.4|9942.4|9935.4|9933.4|574
1590678300000|2020-05-28 15:05:00|9943.9|9941.9|9939.9|9937.9|9955.4|9953.4|9939.4|9937.4|1201
1590678600000|2020-05-28 15:10:00|9939.4|9937.4|9939.4|9937.4|9944.4|9942.4|9932.9|9930.9|1028
1590678900000|2020-05-28 15:15:00|9939.9|9937.9|9941.4|9939.4|9943.4|9941.4|9936.4|9934.4|1226
1590679200000|2020-05-28 15:20:00|9941.9|9939.9|9934.4|9932.4|9943.4|9941.4|9923.4|9921.4|1219
1590679500000|2020-05-28 15:25:00|9934.9|9932.9|9935.9|9933.9|9937.4|9935.4|9924.4|9922.4|3067
1590679800000|2020-05-28 15:30:00|9936.4|9934.4|9930.4|9928.4|9936.9|9934.9|9926.9|9924.9|2755
1590680100000|2020-05-28 15:35:00|9930.9|9928.9|9922.4|9920.4|9938.9|9936.9|9922.4|9920.4|1448
1590680400000|2020-05-28 15:40:00|9921.9|9919.9|9925.9|9923.9|9928.4|9926.4|9915.4|9913.4|403
1590680700000|2020-05-28 15:45:00|9926.4|9924.4|9924.9|9922.9|9928.9|9926.9|9920.9|9918.9|117
1590681000000|2020-05-28 15:50:00|9925.4|9923.4|9920.9|9918.9|9927.4|9925.4|9919.4|9917.4|23
1590681300000|2020-05-28 15:55:00|9921.4|9919.4|9923.9|9921.9|9927.4|9925.4|9918.4|9916.4|66
1590681600000|2020-05-28 16:00:00|9923.4|9921.4|9914.4|9912.4|9923.4|9921.4|9912.4|9910.4|149
1590681900000|2020-05-28 16:05:00|9914.9|9912.9|9919.9|9917.9|9923.4|9921.4|9914.9|9912.9|271
1590682200000|2020-05-28 16:10:00|9919.4|9917.4|9916.4|9914.4|9921.9|9919.9|9915.9|9913.9|44
1590682500000|2020-05-28 16:15:00|9916.9|9914.9|9915.9|9913.9|9919.9|9917.9|9914.9|9912.9|50
1590682800000|2020-05-28 16:20:00|9916.4|9914.4|9918.4|9916.4|9919.4|9917.4|9914.9|9912.9|2132
1590683100000|2020-05-28 16:25:00|9917.9|9915.9|9914.4|9912.4|9921.4|9919.4|9910.9|9908.9|44
1590683400000|2020-05-28 16:30:00|9914.9|9912.9|9915.4|9913.4|9917.4|9915.4|9909.9|9907.9|45
1590683700000|2020-05-28 16:35:00|9914.9|9912.9|9923.9|9921.9|9925.4|9923.4|9913.9|9911.9|36
1590684000000|2020-05-28 16:40:00|9923.4|9921.4|9922.9|9920.9|9926.9|9924.9|9922.4|9920.4|56
1590684300000|2020-05-28 16:45:00|9923.4|9921.4|9925.4|9923.4|9925.9|9923.9|9920.9|9918.9|23
1590684600000|2020-05-28 16:50:00|9925.9|9923.9|9926.9|9924.9|9929.4|9927.4|9924.4|9922.4|36
1590684900000|2020-05-28 16:55:00|9927.4|9925.4|9923.4|9921.4|9929.4|9927.4|9923.4|9921.4|55
1590685200000|2020-05-28 17:00:00|9923.9|9921.9|9927.4|9925.4|9929.4|9927.4|9923.9|9921.9|22
1590685500000|2020-05-28 17:05:00|9927.9|9925.9|9925.4|9923.4|9927.9|9925.9|9923.4|9921.4|12
1590685800000|2020-05-28 17:10:00|9924.9|9922.9|9925.9|9923.9|9927.9|9925.9|9920.9|9918.9|9
1590686100000|2020-05-28 17:15:00|9925.4|9923.4|9926.4|9924.4|9927.9|9925.9|9923.4|9921.4|14
1590686400000|2020-05-28 17:20:00|9926.9|9924.9|9929.4|9927.4|9929.4|9927.4|9923.4|9921.4|6
1590686700000|2020-05-28 17:25:00|9929.9|9927.9|9935.4|9933.4|9936.9|9934.9|9928.4|9926.4|20
1590687000000|2020-05-28 17:30:00|9935.9|9933.9|9934.4|9932.4|9935.9|9933.9|9931.9|9929.9|10
1590687300000|2020-05-28 17:35:00|9933.9|9931.9|9933.4|9931.4|9935.9|9933.9|9932.4|9930.4|22
1590687600000|2020-05-28 17:40:00|9933.9|9931.9|9932.4|9930.4|9936.4|9934.4|9931.4|9929.4|35
1590687900000|2020-05-28 17:45:00|9932.9|9930.9|9926.4|9924.4|9934.9|9932.9|9926.4|9924.4|32
1590688200000|2020-05-28 17:50:00|9925.9|9923.9|9923.4|9921.4|9926.4|9924.4|9917.9|9915.9|7
1590688500000|2020-05-28 17:55:00|9923.9|9921.9|9921.9|9919.9|9931.4|9929.4|9919.9|9917.9|9
1590688800000|2020-05-28 18:00:00|9922.4|9920.4|9918.4|9916.4|9925.4|9923.4|9918.4|9916.4|14
1590689100000|2020-05-28 18:05:00|9917.9|9915.9|9913.9|9911.9|9918.4|9916.4|9913.9|9911.9|20
1590689400000|2020-05-28 18:10:00|9913.4|9911.4|9914.9|9912.9|9915.9|9913.9|9912.4|9910.4|12
1590689700000|2020-05-28 18:15:00|9917.9|9915.9|9918.9|9916.9|9921.4|9919.4|9914.9|9912.9|25
1590690000000|2020-05-28 18:20:00|9918.4|9916.4|9917.4|9915.4|9922.4|9920.4|9916.9|9914.9|20
1590690300000|2020-05-28 18:25:00|9916.9|9914.9|9911.4|9909.4|9917.9|9915.9|9910.9|9908.9|20
1590690600000|2020-05-28 18:30:00|9911.9|9909.9|9913.4|9911.4|9914.9|9912.9|9911.9|9909.9|4
1590690900000|2020-05-28 18:35:00|9914.4|9912.4|9912.4|9910.4|9915.9|9913.9|9911.4|9909.4|4
1590691200000|2020-05-28 18:40:00|9910.4|9908.4|9909.4|9907.4|9912.9|9910.9|9908.4|9906.4|16
1590691500000|2020-05-28 18:45:00|9908.9|9906.9|9913.4|9911.4|9915.4|9913.4|9908.9|9906.9|5
1590691800000|2020-05-28 18:50:00|9913.9|9911.9|9910.4|9908.4|9915.4|9913.4|9909.4|9907.4|11
1590692100000|2020-05-28 18:55:00|9911.4|9909.4|9915.4|9913.4|9915.4|9913.4|9908.4|9906.4|25
1590692400000|2020-05-28 19:00:00|9914.4|9912.4|9918.4|9916.4|9918.9|9916.9|9914.4|9912.4|3
1590692700000|2020-05-28 19:05:00|9918.9|9916.9|9919.4|9917.4|9920.9|9918.9|9916.9|9914.9|26
1590693000000|2020-05-28 19:10:00|9918.9|9916.9|9921.9|9919.9|9922.4|9920.4|9916.9|9914.9|12
1590693300000|2020-05-28 19:15:00|9923.9|9921.9|9901.9|9899.9|9923.9|9921.9|9901.4|9899.4|57
1590693600000|2020-05-28 19:20:00|9902.4|9900.4|9901.9|9899.9|9904.4|9902.4|9895.9|9893.9|20
1590693900000|2020-05-28 19:25:00|9901.4|9899.4|9894.9|9892.9|9905.9|9903.9|9894.4|9892.4|17
1590694200000|2020-05-28 19:30:00|9895.4|9893.4|9882.9|9880.9|9896.9|9894.9|9880.9|9878.9|34
1590694500000|2020-05-28 19:35:00|9882.4|9880.4|9884.4|9882.4|9885.4|9883.4|9876.4|9874.4|22
1590694800000|2020-05-28 19:40:00|9879.4|9877.4|9872.4|9870.4|9879.4|9877.4|9872.4|9870.4|26
1590695100000|2020-05-28 19:45:00|9872.9|9870.9|9852.9|9850.9|9876.9|9874.9|9851.9|9849.9|93
1590695400000|2020-05-28 19:50:00|9851.9|9849.9|9849.4|9847.4|9856.9|9854.9|9844.9|9842.9|97
1590695700000|2020-05-28 19:55:00|9850.4|9848.4|9844.2|9838.2|9858.4|9856.4|9840.5|9834.5|276
1590696000000|2020-05-28 20:00:00|9844|9838|9876.4|9870.4|9876.4|9870.4|9844|9838|0
1590696300000|2020-05-28 20:05:00|9876.3|9870.3|9875.4|9869.4|9880.5|9874.5|9873|9867|0
1590696600000|2020-05-28 20:10:00|9875.6|9869.6|9883.9|9877.9|9886.2|9880.2|9873.8|9867.8|0
1590696900000|2020-05-28 20:15:00|9884.1|9878.1|9880.9|9874.9|9884.4|9878.4|9880.9|9874.9|0
1590697200000|2020-05-28 20:20:00|9879.5|9873.5|9872.5|9866.5|9879.5|9873.5|9872.5|9866.5|0
1590697500000|2020-05-28 20:25:00|9871.8|9865.8|9878.7|9872.7|9878.7|9872.7|9871.8|9865.8|0
1590697800000|2020-05-28 20:30:00|9878.2|9872.2|9877.8|9871.8|9882.6|9876.6|9873.8|9867.8|0
1590698100000|2020-05-28 20:35:00|9877.7|9871.7|9877.2|9871.2|9881.2|9875.2|9876.4|9870.4|0
1590698400000|2020-05-28 20:40:00|9877.3|9871.3|9877.2|9871.2|9879.6|9873.6|9875.6|9869.6|0
1590698700000|2020-05-28 20:45:00|9877.3|9871.3|9882|9876|9882.8|9876.8|9876.4|9870.4|0
1590699000000|2020-05-28 20:50:00|9882.1|9876.1|9886.7|9880.7|9888.3|9882.3|9882|9876|0
1590699300000|2020-05-28 20:55:00|9886.5|9880.5|9881.9|9875.9|9886.7|9880.7|9880.4|9874.4|0
1590699600000|2020-05-28 21:00:00|9882.3|9876.3|9881.9|9875.9|9883.4|9877.4|9881.9|9875.9|0
1590699900000|2020-05-28 21:05:00|9881.7|9875.7|9881.4|9875.4|9883.2|9877.2|9881|9875|0
1590700200000|2020-05-28 21:10:00|9882.3|9876.3|9881.9|9875.9|9882.8|9876.8|9881.7|9875.7|0
1590700500000|2020-05-28 21:15:00|9882.3|9876.3|9881.7|9875.7|9883|9877|9881.2|9875.2|0
1590700800000|2020-05-28 21:20:00|9881.2|9875.2|9881.7|9875.7|9881.7|9875.7|9881|9875|0
1590701100000|2020-05-28 21:25:00|9882.1|9876.1|9880.8|9874.8|9882.3|9876.3|9879.2|9873.2|0
1590701400000|2020-05-28 21:30:00|9880.3|9874.3|9879.4|9873.4|9881.2|9875.2|9878.6|9872.6|0
1590701700000|2020-05-28 21:35:00|9878.6|9872.6|9879.9|9873.9|9879.9|9873.9|9878.6|9872.6|0
1590702000000|2020-05-28 21:40:00|9881|9875|9880.1|9874.1|9881.2|9875.2|9879.4|9873.4|0
1590702300000|2020-05-28 21:45:00|9880.3|9874.3|9879.4|9873.4|9880.8|9874.8|9878.6|9872.6|0
1590702600000|2020-05-28 21:50:00|9879|9873|9877.9|9871.9|9879.4|9873.4|9877.9|9871.9|0
1590702900000|2020-05-28 21:55:00|9878.1|9872.1|9876.3|9870.3|9878.3|9872.3|9876.3|9870.3|0
1590703200000|2020-05-28 22:00:00|9875.7|9869.7|9872.8|9866.8|9881.2|9875.2|9870.4|9864.4|0
1590703500000|2020-05-28 22:05:00|9872.9|9866.9|9877.6|9871.6|9886.1|9880.1|9872|9866|0
1590703800000|2020-05-28 22:10:00|9877.3|9871.3|9862.3|9856.3|9877.6|9871.6|9857.1|9851.1|0
1590704100000|2020-05-28 22:15:00|9862.5|9856.5|9871.9|9865.9|9877.5|9871.5|9862.5|9856.5|0
1590704400000|2020-05-28 22:20:00|9872|9866|9871.1|9865.1|9874.3|9868.3|9867.9|9861.9|0
1590704700000|2020-05-28 22:25:00|9871|9865|9876.7|9870.7|9880.9|9874.9|9868.7|9862.7|0
1590705000000|2020-05-28 22:30:00|9876.6|9870.6|9877.5|9871.5|9884.1|9878.1|9876.4|9870.4|0
1590705300000|2020-05-28 22:35:00|9877.4|9871.4|9880.4|9874.4|9883.3|9877.3|9877.2|9871.2|0
1590705600000|2020-05-28 22:40:00|9880.5|9874.5|9880.1|9874.1|9881.7|9875.7|9875.9|9869.9|0
1590705900000|2020-05-28 22:45:00|9880.3|9874.3|9870.3|9864.3|9880.9|9874.9|9867.9|9861.9|0
1590706200000|2020-05-28 22:50:00|9870.2|9864.2|9871.1|9865.1|9874.3|9868.3|9867.9|9861.9|0
1590706500000|2020-05-28 22:55:00|9871.4|9865.4|9867.9|9861.9|9873.5|9867.5|9865.5|9859.5|0
1590706800000|2020-05-28 23:00:00|9867.8|9861.8|9871.9|9865.9|9872.7|9866.7|9867.1|9861.1|0
1590707100000|2020-05-28 23:05:00|9871.8|9865.8|9876.4|9870.4|9878.3|9872.3|9866.3|9860.3|0
1590707400000|2020-05-28 23:10:00|9875.9|9869.9|9873.5|9867.5|9878.3|9872.3|9871.9|9865.9|0
1590707700000|2020-05-28 23:15:00|9873.6|9867.6|9871.9|9865.9|9874.3|9868.3|9870.3|9864.3|0
1590708000000|2020-05-28 23:20:00|9872|9866|9867.4|9861.4|9873.2|9867.2|9867.1|9861.1|0
1590708300000|2020-05-28 23:25:00|9867.5|9861.5|9859.9|9853.9|9867.9|9861.9|9853.3|9847.3|0
1590708600000|2020-05-28 23:30:00|9860|9854|9852.5|9846.5|9865.5|9859.5|9851.7|9845.7|0
1590708900000|2020-05-28 23:35:00|9852.4|9846.4|9853.3|9847.3|9857.5|9851.5|9851.7|9845.7|0
1590709200000|2020-05-28 23:40:00|9853.4|9847.4|9845.3|9839.3|9856.2|9850.2|9843.2|9837.2|0
1590709500000|2020-05-28 23:45:00|9845.6|9839.6|9850.6|9844.6|9850.9|9844.9|9845.6|9839.6|0
1590709800000|2020-05-28 23:50:00|9850.5|9844.5|9851.7|9845.7|9851.7|9845.7|9844.5|9838.5|0
1590710100000|2020-05-28 23:55:00|9851.6|9845.6|9842.1|9836.1|9853.3|9847.3|9839.7|9833.7|0
1590710400000|2020-05-29 00:00:00|9842.2|9836.2|9847.6|9841.6|9849.2|9843.2|9836.4|9830.4|0
1590710700000|2020-05-29 00:05:00|9847.1|9841.1|9848.3|9842.3|9852.9|9846.9|9845.4|9839.4|0
1590711000000|2020-05-29 00:10:00|9848.2|9842.2|9838.3|9832.3|9852.6|9846.6|9835|9829|0
1590711300000|2020-05-29 00:15:00|9838.5|9832.5|9832.6|9826.6|9850.6|9844.6|9829.7|9823.7|0
1590711600000|2020-05-29 00:20:00|9832.9|9826.9|9844|9838|9844.3|9838.3|9832.7|9826.7|0
1590711900000|2020-05-29 00:25:00|9843.9|9837.9|9844|9838|9850|9844|9843.9|9837.9|0
1590712200000|2020-05-29 00:30:00|9845.1|9839.1|9841|9835|9852.8|9846.8|9840.9|9834.9|0
1590712500000|2020-05-29 00:35:00|9841.1|9835.1|9838.7|9832.7|9841.5|9835.5|9835.6|9829.6|0
1590712800000|2020-05-29 00:40:00|9838.8|9832.8|9832.7|9826.7|9844.5|9838.5|9832.7|9826.7|0
1590713100000|2020-05-29 00:45:00|9832.6|9826.6|9835.7|9829.7|9838.7|9832.7|9832.6|9826.6|0
1590713400000|2020-05-29 00:50:00|9835.8|9829.8|9825.7|9819.7|9836|9830|9821.5|9815.5|0
1590713700000|2020-05-29 00:55:00|9824.3|9818.3|9807.5|9801.5|9824.3|9818.3|9800.1|9794.1|0
1590714000000|2020-05-29 01:00:00|9808.1|9802.1|9809.5|9803.5|9812.7|9806.7|9804|9798|0
1590714300000|2020-05-29 01:05:00|9809.6|9803.6|9804.1|9798.1|9812.3|9806.3|9802.5|9796.5|0
1590714600000|2020-05-29 01:10:00|9804|9798|9800.9|9794.9|9806.8|9800.8|9797.9|9791.9|0
1590714900000|2020-05-29 01:15:00|9800.8|9794.8|9801|9795|9804.2|9798.2|9792.2|9786.2|0
1590715200000|2020-05-29 01:20:00|9801.1|9795.1|9812.9|9806.9|9813|9807|9800.9|9794.9|0
1590715500000|2020-05-29 01:25:00|9812.8|9806.8|9815.8|9809.8|9816|9810|9809.9|9803.9|0
1590715800000|2020-05-29 01:30:00|9815.9|9809.9|9816.2|9810.2|9819.4|9813.4|9810.3|9804.3|0
1590716100000|2020-05-29 01:35:00|9816.3|9810.3|9819.2|9813.2|9819.5|9813.5|9813.4|9807.4|0
1590716400000|2020-05-29 01:40:00|9819.3|9813.3|9813.4|9807.4|9824.5|9818.5|9813.2|9807.2|0
1590716700000|2020-05-29 01:45:00|9814.4|9808.4|9830.3|9824.3|9835.7|9829.7|9814.4|9808.4|0
1590717000000|2020-05-29 01:50:00|9830.4|9824.4|9833|9827|9835.9|9829.9|9828.9|9822.9|0
1590717300000|2020-05-29 01:55:00|9832.9|9826.9|9832.9|9826.9|9837.2|9831.2|9830.2|9824.2|0
1590717600000|2020-05-29 02:00:00|9833|9827|9835.6|9829.6|9841.5|9835.5|9832.8|9826.8|0
1590717900000|2020-05-29 02:05:00|9835.5|9829.5|9832.7|9826.7|9835.6|9829.6|9827.1|9821.1|0
1590718200000|2020-05-29 02:10:00|9832.8|9826.8|9829.8|9823.8|9835.5|9829.5|9828.5|9822.5|0
1590718500000|2020-05-29 02:15:00|9828.5|9822.5|9833.1|9827.1|9837.4|9831.4|9821.4|9815.4|0
1590718800000|2020-05-29 02:20:00|9833.2|9827.2|9830.4|9824.4|9836.1|9830.1|9830.3|9824.3|0
1590719100000|2020-05-29 02:25:00|9830.5|9824.5|9836.3|9830.3|9837.7|9831.7|9830.4|9824.4|0
1590719400000|2020-05-29 02:30:00|9837.4|9831.4|9845.1|9839.1|9852.2|9846.2|9837.4|9831.4|0
1590719700000|2020-05-29 02:35:00|9845.2|9839.2|9847.9|9841.9|9850.7|9844.7|9843.7|9837.7|0
1590720000000|2020-05-29 02:40:00|9847.8|9841.8|9845.1|9839.1|9853.1|9847.1|9842.2|9836.2|0
1590720300000|2020-05-29 02:45:00|9845|9839|9847.7|9841.7|9847.7|9841.7|9838.1|9832.1|0
1590720600000|2020-05-29 02:50:00|9847.8|9841.8|9845|9839|9849.2|9843.2|9839.5|9833.5|0
1590720900000|2020-05-29 02:55:00|9845.1|9839.1|9845.1|9839.1|9848|9842|9839.6|9833.6|0
1590721200000|2020-05-29 03:00:00|9845.2|9839.2|9836.4|9830.4|9847.9|9841.9|9836.3|9830.3|0
1590721500000|2020-05-29 03:05:00|9836.3|9830.3|9828.3|9822.3|9836.4|9830.4|9828.2|9822.2|0
1590721800000|2020-05-29 03:10:00|9828.2|9822.2|9831.2|9825.2|9834.2|9828.2|9825.5|9819.5|0
1590722100000|2020-05-29 03:15:00|9831.1|9825.1|9825.6|9819.6|9831.2|9825.2|9823|9817|0
1590722400000|2020-05-29 03:20:00|9825.5|9819.5|9836.9|9830.9|9836.9|9830.9|9825.5|9819.5|0
1590722700000|2020-05-29 03:25:00|9836.8|9830.8|9831.1|9825.1|9836.9|9830.9|9831|9825|0
1590723000000|2020-05-29 03:30:00|9831.2|9825.2|9835.4|9829.4|9836.9|9830.9|9828.1|9822.1|0
1590723300000|2020-05-29 03:35:00|9835.5|9829.5|9827.1|9821.1|9836.7|9830.7|9825.7|9819.7|0
1590723600000|2020-05-29 03:40:00|9827.6|9821.6|9825.7|9819.7|9828.6|9822.6|9824.3|9818.3|0
1590723900000|2020-05-29 03:45:00|9825.6|9819.6|9822.8|9816.8|9825.7|9819.7|9817.4|9811.4|0
1590724200000|2020-05-29 03:50:00|9822.9|9816.9|9820.3|9814.3|9825.6|9819.6|9817.4|9811.4|0
1590724500000|2020-05-29 03:55:00|9820.4|9814.4|9821.6|9815.6|9823.1|9817.1|9814.4|9808.4|0
1590724800000|2020-05-29 04:00:00|9822.2|9816.2|9826|9820|9828.8|9822.8|9820.6|9814.6|0
1590725100000|2020-05-29 04:05:00|9826.1|9820.1|9823.4|9817.4|9829|9823|9823.2|9817.2|0
1590725400000|2020-05-29 04:10:00|9824.5|9818.5|9822.1|9816.1|9826.1|9820.1|9819.4|9813.4|0
1590725700000|2020-05-29 04:15:00|9822|9816|9814.7|9808.7|9823.4|9817.4|9811.8|9805.8|0
1590726000000|2020-05-29 04:20:00|9814.2|9808.2|9817.7|9811.7|9817.8|9811.8|9812|9806|0
1590726300000|2020-05-29 04:25:00|9817.8|9811.8|9808.8|9802.8|9820.3|9814.3|9808.8|9802.8|0
1590726600000|2020-05-29 04:30:00|9808.7|9802.7|9815.5|9809.5|9818.4|9812.4|9804.6|9798.6|0
1590726900000|2020-05-29 04:35:00|9815.4|9809.4|9821.4|9815.4|9821.6|9815.6|9812.6|9806.6|0
1590727200000|2020-05-29 04:40:00|9821.5|9815.5|9824.3|9818.3|9824.3|9818.3|9818.7|9812.7|0
1590727500000|2020-05-29 04:45:00|9824.4|9818.4|9828.7|9822.7|9830|9824|9821.5|9815.5|0
1590727800000|2020-05-29 04:50:00|9828.6|9822.6|9835.4|9829.4|9838.2|9832.2|9828.6|9822.6|0
1590728100000|2020-05-29 04:55:00|9835.5|9829.5|9839.9|9833.9|9841.2|9835.2|9835.4|9829.4|0
1590728400000|2020-05-29 05:00:00|9840.4|9834.4|9836.8|9830.8|9842.2|9836.2|9834|9828|0
1590728700000|2020-05-29 05:05:00|9836.7|9830.7|9847.4|9841.4|9847.4|9841.4|9836.7|9830.7|0
1590729000000|2020-05-29 05:10:00|9847.5|9841.5|9847.7|9841.7|9853.2|9847.2|9847.4|9841.4|0
1590729300000|2020-05-29 05:15:00|9847.8|9841.8|9842|9836|9850.5|9844.5|9839.4|9833.4|0
1590729600000|2020-05-29 05:20:00|9842.1|9836.1|9845|9839|9845.2|9839.2|9839.5|9833.5|0
1590729900000|2020-05-29 05:25:00|9844.9|9838.9|9839.1|9833.1|9844.9|9838.9|9836.4|9830.4|0
1590730200000|2020-05-29 05:30:00|9839.2|9833.2|9853.2|9847.2|9853.4|9847.4|9836.2|9830.2|0
1590730500000|2020-05-29 05:35:00|9853.1|9847.1|9855.7|9849.7|9858.5|9852.5|9850.2|9844.2|0
1590730800000|2020-05-29 05:40:00|9855.8|9849.8|9847.5|9841.5|9855.8|9849.8|9847.4|9841.4|0
1590731100000|2020-05-29 05:45:00|9847.4|9841.4|9852.1|9846.1|9855.4|9849.4|9841.6|9835.6|0
1590731400000|2020-05-29 05:50:00|9852.2|9846.2|9851.8|9845.8|9857.7|9851.7|9851.6|9845.6|0
1590731700000|2020-05-29 05:55:00|9851.7|9845.7|9844.4|9838.4|9854.6|9848.6|9844.4|9838.4|0
1590732000000|2020-05-29 06:00:00|9846.9|9844.9|9867.4|9865.4|9869.4|9867.4|9844.9|9842.9|156
1590732300000|2020-05-29 06:05:00|9867.9|9865.9|9843.4|9841.4|9870.4|9868.4|9840.4|9838.4|126
1590732600000|2020-05-29 06:10:00|9845.4|9843.4|9847.9|9845.9|9849.4|9847.4|9840.9|9838.9|60
1590732900000|2020-05-29 06:15:00|9848.9|9846.9|9844.9|9842.9|9849.9|9847.9|9841.4|9839.4|60
1590733200000|2020-05-29 06:20:00|9845.4|9843.4|9840.4|9838.4|9845.9|9843.9|9836.9|9834.9|48
1590733500000|2020-05-29 06:25:00|9840.9|9838.9|9841.9|9839.9|9846.9|9844.9|9838.4|9836.4|38
1590733800000|2020-05-29 06:30:00|9842.4|9840.4|9835.4|9833.4|9842.9|9840.9|9830.4|9828.4|71
1590734100000|2020-05-29 06:35:00|9834.9|9832.9|9832.9|9830.9|9837.4|9835.4|9829.9|9827.9|60
1590734400000|2020-05-29 06:40:00|9833.4|9831.4|9832.9|9830.9|9838.4|9836.4|9829.9|9827.9|49
1590734700000|2020-05-29 06:45:00|9832.4|9830.4|9841.9|9839.9|9842.4|9840.4|9831.9|9829.9|38
1590735000000|2020-05-29 06:50:00|9841.4|9839.4|9845.4|9843.4|9847.4|9845.4|9836.9|9834.9|114
1590735300000|2020-05-29 06:55:00|9845.9|9843.9|9848.4|9846.4|9850.9|9848.9|9842.4|9840.4|173
1590735600000|2020-05-29 07:00:00|9852.4|9850.4|9877.9|9875.9|9886.9|9884.9|9843.4|9841.4|1633
1590735900000|2020-05-29 07:05:00|9878.4|9876.4|9892.4|9890.4|9894.4|9892.4|9868.9|9866.9|929
1590736200000|2020-05-29 07:10:00|9892.9|9890.9|9881.4|9879.4|9893.9|9891.9|9871.9|9869.9|546
1590736500000|2020-05-29 07:15:00|9880.9|9878.9|9879.9|9877.9|9890.9|9888.9|9870.4|9868.4|909
1590736800000|2020-05-29 07:20:00|9880.4|9878.4|9881.4|9879.4|9886.4|9884.4|9875.4|9873.4|731
1590737100000|2020-05-29 07:25:00|9880.9|9878.9|9874.4|9872.4|9882.4|9880.4|9866.9|9864.9|442
1590737400000|2020-05-29 07:30:00|9874.9|9872.9|9874.4|9872.4|9881.9|9879.9|9870.9|9868.9|403
1590737700000|2020-05-29 07:35:00|9874.9|9872.9|9861.9|9859.9|9875.9|9873.9|9858.9|9856.9|393
1590738000000|2020-05-29 07:40:00|9862.7|9860.7|9853.2|9851.2|9862.7|9860.7|9842.2|9840.2|535
1590738300000|2020-05-29 07:45:00|9852.7|9850.7|9833.7|9831.7|9854.7|9852.7|9832.2|9830.2|446
1590738600000|2020-05-29 07:50:00|9834.2|9832.2|9835.7|9833.7|9835.7|9833.7|9825.2|9823.2|477
1590738900000|2020-05-29 07:55:00|9835.2|9833.2|9844.2|9842.2|9844.7|9842.7|9832.2|9830.2|281
1590739200000|2020-05-29 08:00:00|9843.7|9841.7|9830.2|9828.2|9845.2|9843.2|9821.7|9819.7|450
1590739500000|2020-05-29 08:05:00|9829.7|9827.7|9841.7|9839.7|9842.7|9840.7|9826.2|9824.2|273
1590739800000|2020-05-29 08:10:00|9840.7|9838.7|9847.7|9845.7|9850.2|9848.2|9839.7|9837.7|252
1590740100000|2020-05-29 08:15:00|9847.2|9845.2|9854.7|9852.7|9856.7|9854.7|9844.2|9842.2|258
1590740400000|2020-05-29 08:20:00|9855.2|9853.2|9847.7|9845.7|9858.7|9856.7|9841.7|9839.7|460
1590740700000|2020-05-29 08:25:00|9847.2|9845.2|9841.2|9839.2|9847.2|9845.2|9836.7|9834.7|183
1590741000000|2020-05-29 08:30:00|9841.7|9839.7|9849.7|9847.7|9850.7|9848.7|9833.7|9831.7|211
1590741300000|2020-05-29 08:35:00|9849.2|9847.2|9846.7|9844.7|9851.2|9849.2|9842.7|9840.7|274
1590741600000|2020-05-29 08:40:00|9846.2|9844.2|9849.7|9847.7|9850.7|9848.7|9844.7|9842.7|107
1590741900000|2020-05-29 08:45:00|9849.2|9847.2|9845.2|9843.2|9850.7|9848.7|9843.7|9841.7|185
1590742200000|2020-05-29 08:50:00|9845.7|9843.7|9841.7|9839.7|9847.2|9845.2|9839.7|9837.7|178
1590742500000|2020-05-29 08:55:00|9841.2|9839.2|9853.2|9851.2|9855.2|9853.2|9840.2|9838.2|245
1590742800000|2020-05-29 09:00:00|9853.7|9851.7|9859.7|9857.7|9862.7|9860.7|9849.7|9847.7|321
1590743100000|2020-05-29 09:05:00|9859.2|9857.2|9876.2|9874.2|9876.2|9874.2|9855.2|9853.2|303
1590743400000|2020-05-29 09:10:00|9876.7|9874.7|9879.7|9877.7|9882.7|9880.7|9875.7|9873.7|414
1590743700000|2020-05-29 09:15:00|9880.2|9878.2|9883.7|9881.7|9886.2|9884.2|9876.2|9874.2|169
1590744000000|2020-05-29 09:20:00|9883.2|9881.2|9890.2|9888.2|9890.2|9888.2|9883.2|9881.2|278
1590744300000|2020-05-29 09:25:00|9889.7|9887.7|9889.7|9887.7|9896.2|9894.2|9886.7|9884.7|179
1590744600000|2020-05-29 09:30:00|9889.2|9887.2|9893.2|9891.2|9893.2|9891.2|9886.7|9884.7|253
1590744900000|2020-05-29 09:35:00|9893.7|9891.7|9890.7|9888.7|9894.2|9892.2|9888.7|9886.7|238
1590745200000|2020-05-29 09:40:00|9891.2|9889.2|9892.7|9890.7|9896.7|9894.7|9891.2|9889.2|291
1590745500000|2020-05-29 09:45:00|9892.2|9890.2|9895.7|9893.7|9897.7|9895.7|9888.7|9886.7|217
1590745800000|2020-05-29 09:50:00|9895.2|9893.2|9903.7|9901.7|9907.2|9905.2|9893.7|9891.7|424
1590746100000|2020-05-29 09:55:00|9904.2|9902.2|9902.7|9900.7|9905.7|9903.7|9898.2|9896.2|460
1590746400000|2020-05-29 10:00:00|9901.7|9899.7|9903.7|9901.7|9905.2|9903.2|9895.2|9893.2|205
1590746700000|2020-05-29 10:05:00|9904.7|9902.7|9917.7|9915.7|9919.2|9917.2|9900.7|9898.7|318
1590747000000|2020-05-29 10:10:00|9918.2|9916.2|9911.7|9909.7|9918.7|9916.7|9909.7|9907.7|227
1590747300000|2020-05-29 10:15:00|9912.2|9910.2|9915.2|9913.2|9918.2|9916.2|9909.7|9907.7|357
1590747600000|2020-05-29 10:20:00|9915.7|9913.7|9905.7|9903.7|9916.2|9914.2|9904.7|9902.7|174
1590747900000|2020-05-29 10:25:00|9906.2|9904.2|9916.7|9914.7|9917.7|9915.7|9904.7|9902.7|64
1590748200000|2020-05-29 10:30:00|9916.2|9914.2|9914.7|9912.7|9921.2|9919.2|9913.7|9911.7|159
1590748500000|2020-05-29 10:35:00|9914.2|9912.2|9913.7|9911.7|9915.2|9913.2|9909.2|9907.2|200
1590748800000|2020-05-29 10:40:00|9913.2|9911.2|9908.7|9906.7|9915.2|9913.2|9908.7|9906.7|160
1590749100000|2020-05-29 10:45:00|9909.2|9907.2|9909.7|9907.7|9914.2|9912.2|9908.7|9906.7|92
1590749400000|2020-05-29 10:50:00|9909.2|9907.2|9905.7|9903.7|9911.7|9909.7|9905.2|9903.2|71
1590749700000|2020-05-29 10:55:00|9906.2|9904.2|9904.7|9902.7|9908.2|9906.2|9899.7|9897.7|99
1590750000000|2020-05-29 11:00:00|9904.2|9902.2|9906.7|9904.7|9913.2|9911.2|9903.7|9901.7|165
1590750300000|2020-05-29 11:05:00|9906.2|9904.2|9907.7|9905.7|9909.7|9907.7|9903.2|9901.2|140
1590750600000|2020-05-29 11:10:00|9908.2|9906.2|9901.2|9899.2|9909.2|9907.2|9896.2|9894.2|162
1590750900000|2020-05-29 11:15:00|9901.7|9899.7|9912.7|9910.7|9913.7|9911.7|9901.2|9899.2|152
1590751200000|2020-05-29 11:20:00|9913.2|9911.2|9911.7|9909.7|9917.2|9915.2|9908.2|9906.2|129
1590751500000|2020-05-29 11:25:00|9912.2|9910.2|9911.2|9909.2|9913.7|9911.7|9909.2|9907.2|113
1590751800000|2020-05-29 11:30:00|9910.2|9908.2|9901.7|9899.7|9911.2|9909.2|9901.2|9899.2|108
1590752100000|2020-05-29 11:35:00|9901.2|9899.2|9904.7|9902.7|9908.7|9906.7|9901.2|9899.2|160
1590752400000|2020-05-29 11:40:00|9904.8|9902.8|9900.8|9898.8|9906.3|9904.3|9898.8|9896.8|163
1590752700000|2020-05-29 11:45:00|9901.3|9899.3|9912.8|9910.8|9914.8|9912.8|9895.8|9893.8|323
1590753000000|2020-05-29 11:50:00|9913.3|9911.3|9910.3|9908.3|9913.3|9911.3|9903.8|9901.8|209
1590753300000|2020-05-29 11:55:00|9909.8|9907.8|9907.3|9905.3|9914.8|9912.8|9904.8|9902.8|141
1590753600000|2020-05-29 12:00:00|9906.8|9904.8|9913.3|9911.3|9913.3|9911.3|9903.8|9901.8|94
1590753900000|2020-05-29 12:05:00|9913.8|9911.8|9924.8|9922.8|9926.8|9924.8|9909.8|9907.8|343
1590754200000|2020-05-29 12:10:00|9925.3|9923.3|9930.8|9928.8|9931.8|9929.8|9923.3|9921.3|268
1590754500000|2020-05-29 12:15:00|9932.3|9930.3|9928.8|9926.8|9934.3|9932.3|9920.3|9918.3|261
1590754800000|2020-05-29 12:20:00|9928.3|9926.3|9931.3|9929.3|9940.8|9938.8|9928.3|9926.3|280
1590755100000|2020-05-29 12:25:00|9931.8|9929.8|9934.8|9932.8|9934.8|9932.8|9930.8|9928.8|213
1590755400000|2020-05-29 12:30:00|9934.3|9932.3|9924.8|9922.8|9934.8|9932.8|9919.8|9917.8|231
1590755700000|2020-05-29 12:35:00|9924.3|9922.3|9932.3|9930.3|9933.3|9931.3|9922.3|9920.3|128
1590756000000|2020-05-29 12:40:00|9931.8|9929.8|9930.8|9928.8|9935.3|9933.3|9928.8|9926.8|119
1590756300000|2020-05-29 12:45:00|9930.3|9928.3|9931.3|9929.3|9933.8|9931.8|9924.8|9922.8|349
1590756600000|2020-05-29 12:50:00|9931.8|9929.8|9945.3|9943.3|9946.3|9944.3|9929.3|9927.3|453
1590756900000|2020-05-29 12:55:00|9945.8|9943.8|9929.8|9927.8|9946.3|9944.3|9926.8|9924.8|187
1590757200000|2020-05-29 13:00:00|9929.3|9927.3|9927.8|9925.8|9933.3|9931.3|9925.8|9923.8|271
1590757500000|2020-05-29 13:05:00|9928.3|9926.3|9932.3|9930.3|9933.3|9931.3|9924.3|9922.3|152
1590757800000|2020-05-29 13:10:00|9931.8|9929.8|9929.8|9927.8|9935.3|9933.3|9926.3|9924.3|214
1590758100000|2020-05-29 13:15:00|9929.3|9927.3|9923.8|9921.8|9930.3|9928.3|9923.3|9921.3|274
1590758400000|2020-05-29 13:20:00|9923.3|9921.3|9906.8|9904.8|9924.8|9922.8|9906.8|9904.8|586
1590758700000|2020-05-29 13:25:00|9907.3|9905.3|9913.8|9911.8|9917.8|9915.8|9907.3|9905.3|283
1590759000000|2020-05-29 13:30:00|9913.3|9911.3|9892.3|9890.3|9913.8|9911.8|9891.3|9889.3|588
1590759300000|2020-05-29 13:35:00|9892.8|9890.8|9883.8|9881.8|9899.3|9897.3|9881.8|9879.8|617
1590759600000|2020-05-29 13:40:00|9883.3|9881.3|9889.3|9887.3|9892.8|9890.8|9882.3|9880.3|737
1590759900000|2020-05-29 13:45:00|9888.8|9886.8|9892.3|9890.3|9899.8|9897.8|9883.3|9881.3|711
1590760200000|2020-05-29 13:50:00|9891.8|9889.8|9893.8|9891.8|9900.3|9898.3|9888.8|9886.8|326
1590760500000|2020-05-29 13:55:00|9893.3|9891.3|9886.3|9884.3|9897.3|9895.3|9882.8|9880.8|418
1590760800000|2020-05-29 14:00:00|9886.8|9884.8|9896.8|9894.8|9897.3|9895.3|9883.8|9881.8|380
1590761100000|2020-05-29 14:05:00|9896.3|9894.3|9878.3|9876.3|9903.3|9901.3|9877.3|9875.3|453
1590761400000|2020-05-29 14:10:00|9878.8|9876.8|9879.3|9877.3|9886.3|9884.3|9874.8|9872.8|484
1590761700000|2020-05-29 14:15:00|9879.8|9877.8|9867.3|9865.3|9879.8|9877.8|9866.8|9864.8|746
1590762000000|2020-05-29 14:20:00|9866.8|9864.8|9864.3|9862.3|9871.8|9869.8|9850.3|9848.3|655
1590762300000|2020-05-29 14:25:00|9864.8|9862.8|9856.8|9854.8|9871.3|9869.3|9853.3|9851.3|393
1590762600000|2020-05-29 14:30:00|9857.3|9855.3|9873.3|9871.3|9873.8|9871.8|9857.3|9855.3|598
1590762900000|2020-05-29 14:35:00|9872.8|9870.8|9863.3|9861.3|9872.8|9870.8|9857.3|9855.3|466
1590763200000|2020-05-29 14:40:00|9862.8|9860.8|9853.3|9851.3|9864.8|9862.8|9852.3|9850.3|532
1590763500000|2020-05-29 14:45:00|9853.8|9851.8|9847.8|9845.8|9856.3|9854.3|9843.8|9841.8|512
1590763800000|2020-05-29 14:50:00|9848.3|9846.3|9841.3|9839.3|9851.8|9849.8|9840.3|9838.3|400
1590764100000|2020-05-29 14:55:00|9841.8|9839.8|9846.3|9844.3|9847.8|9845.8|9838.3|9836.3|560
1590764400000|2020-05-29 15:00:00|9847.8|9845.8|9835.3|9833.3|9853.8|9851.8|9831.3|9829.3|546
1590764700000|2020-05-29 15:05:00|9835.8|9833.8|9832.3|9830.3|9844.3|9842.3|9830.3|9828.3|557
1590765000000|2020-05-29 15:10:00|9831.8|9829.8|9846.3|9844.3|9847.8|9845.8|9828.8|9826.8|702
1590765300000|2020-05-29 15:15:00|9846.8|9844.8|9829.8|9827.8|9848.3|9846.3|9827.8|9825.8|2189
1590765600000|2020-05-29 15:20:00|9827.8|9825.8|9832.8|9830.8|9841.3|9839.3|9818.8|9816.8|2071
1590765900000|2020-05-29 15:25:00|9833.3|9831.3|9830.3|9828.3|9833.3|9831.3|9818.8|9816.8|4476
1590766200000|2020-05-29 15:30:00|9831.3|9829.3|9824.3|9822.3|9833.8|9831.8|9813.8|9811.8|2867
1590766500000|2020-05-29 15:35:00|9823.8|9821.8|9840.8|9838.8|9843.8|9841.8|9816.8|9814.8|785
1590766800000|2020-05-29 15:40:00|9840.3|9838.3|9834.8|9832.8|9842.3|9840.3|9830.8|9828.8|229
1590767100000|2020-05-29 15:45:00|9835.3|9833.3|9839.8|9837.8|9843.3|9841.3|9830.8|9828.8|176
1590767400000|2020-05-29 15:50:00|9839.3|9837.3|9835.3|9833.3|9844.3|9842.3|9834.3|9832.3|212
1590767700000|2020-05-29 15:55:00|9834.8|9832.8|9831.8|9829.8|9838.3|9836.3|9829.8|9827.8|106
1590768000000|2020-05-29 16:00:00|9832.3|9830.3|9834.8|9832.8|9837.3|9835.3|9829.8|9827.8|55
1590768300000|2020-05-29 16:05:00|9834.3|9832.3|9828.3|9826.3|9835.3|9833.3|9826.3|9824.3|71
1590768600000|2020-05-29 16:10:00|9828.8|9826.8|9821.8|9819.8|9831.3|9829.3|9821.8|9819.8|61
1590768900000|2020-05-29 16:15:00|9822.3|9820.3|9812.3|9810.3|9823.8|9821.8|9809.3|9807.3|97
1590769200000|2020-05-29 16:20:00|9811.8|9809.8|9815.3|9813.3|9815.8|9813.8|9809.8|9807.8|45
1590769500000|2020-05-29 16:25:00|9814.8|9812.8|9824.3|9822.3|9825.8|9823.8|9813.3|9811.3|45
1590769800000|2020-05-29 16:30:00|9823.8|9821.8|9817.8|9815.8|9824.3|9822.3|9816.3|9814.3|44
1590770100000|2020-05-29 16:35:00|9817.3|9815.3|9827.3|9825.3|9827.3|9825.3|9815.8|9813.8|23
1590770400000|2020-05-29 16:40:00|9826.8|9824.8|9819.3|9817.3|9828.3|9826.3|9817.3|9815.3|18
1590770700000|2020-05-29 16:45:00|9818.8|9816.8|9813.3|9811.3|9820.3|9818.3|9809.8|9807.8|46
1590771000000|2020-05-29 16:50:00|9812.8|9810.8|9796.3|9794.3|9814.8|9812.8|9791.3|9789.3|177
1590771300000|2020-05-29 16:55:00|9795.8|9793.8|9830.8|9828.8|9843.3|9841.3|9795.3|9793.3|198
1590771600000|2020-05-29 17:00:00|9830.3|9828.3|9819.3|9817.3|9834.3|9832.3|9819.3|9817.3|21
1590771900000|2020-05-29 17:05:00|9819.8|9817.8|9819.8|9817.8|9825.8|9823.8|9815.3|9813.3|11
1590772200000|2020-05-29 17:10:00|9819.3|9817.3|9820.3|9818.3|9825.8|9823.8|9816.8|9814.8|21
1590772500000|2020-05-29 17:15:00|9820.8|9818.8|9818.3|9816.3|9825.3|9823.3|9815.3|9813.3|24
1590772800000|2020-05-29 17:20:00|9818.8|9816.8|9818.3|9816.3|9824.3|9822.3|9815.3|9813.3|38
1590773100000|2020-05-29 17:25:00|9817.8|9815.8|9819.8|9817.8|9822.3|9820.3|9815.8|9813.8|27
1590773400000|2020-05-29 17:30:00|9819.3|9817.3|9817.3|9815.3|9823.8|9821.8|9815.3|9813.3|11
1590773700000|2020-05-29 17:35:00|9817.8|9815.8|9809.3|9807.3|9818.3|9816.3|9807.3|9805.3|41
1590774000000|2020-05-29 17:40:00|9808.8|9806.8|9806.3|9804.3|9814.3|9812.3|9805.3|9803.3|15
1590774300000|2020-05-29 17:45:00|9806.8|9804.8|9811.3|9809.3|9812.3|9810.3|9805.3|9803.3|19
1590774600000|2020-05-29 17:50:00|9811.8|9809.8|9812.3|9810.3|9812.8|9810.8|9809.3|9807.3|66
1590774900000|2020-05-29 17:55:00|9812.8|9810.8|9818.8|9816.8|9822.3|9820.3|9812.3|9810.3|39
1590775200000|2020-05-29 18:00:00|9818.3|9816.3|9812.8|9810.8|9818.8|9816.8|9812.8|9810.8|20
1590775500000|2020-05-29 18:05:00|9812.3|9810.3|9842.3|9840.3|9843.8|9841.8|9808.8|9806.8|172
1590775800000|2020-05-29 18:10:00|9842.8|9840.8|9830.8|9828.8|9846.8|9844.8|9830.3|9828.3|41
1590776100000|2020-05-29 18:15:00|9831.3|9829.3|9839.8|9837.8|9840.3|9838.3|9826.8|9824.8|15
1590776400000|2020-05-29 18:20:00|9840.3|9838.3|9839.8|9837.8|9842.8|9840.8|9833.8|9831.8|20
1590776700000|2020-05-29 18:25:00|9840.3|9838.3|9847.3|9845.3|9851.8|9849.8|9837.8|9835.8|22
1590777000000|2020-05-29 18:30:00|9847.8|9845.8|9847.3|9845.3|9849.8|9847.8|9842.8|9840.8|5
1590777300000|2020-05-29 18:35:00|9847.8|9845.8|9839.3|9837.3|9851.3|9849.3|9837.8|9835.8|6
1590777600000|2020-05-29 18:40:00|9839.8|9837.8|9835.8|9833.8|9843.8|9841.8|9834.8|9832.8|1
1590777900000|2020-05-29 18:45:00|9836.3|9834.3|9831.3|9829.3|9842.8|9840.8|9830.8|9828.8|10
1590778200000|2020-05-29 18:50:00|9830.8|9828.8|9811.3|9809.3|9830.8|9828.8|9795.3|9793.3|42
1590778500000|2020-05-29 18:55:00|9810.8|9808.8|9863.3|9861.3|9863.3|9861.3|9810.3|9808.3|12
1590778800000|2020-05-29 19:00:00|9863.8|9861.8|9881.3|9879.3|9883.3|9881.3|9863.8|9861.8|115
1590779100000|2020-05-29 19:05:00|9881.8|9879.8|9876.3|9874.3|9883.8|9881.8|9869.8|9867.8|26
1590779400000|2020-05-29 19:10:00|9876.8|9874.8|9872.8|9870.8|9883.3|9881.3|9871.8|9869.8|15
1590779700000|2020-05-29 19:15:00|9873.3|9871.3|9876.3|9874.3|9877.8|9875.8|9867.8|9865.8|13
1590780000000|2020-05-29 19:20:00|9876.8|9874.8|9884.3|9882.3|9885.8|9883.8|9873.3|9871.3|16
1590780300000|2020-05-29 19:25:00|9883.8|9881.8|9864.8|9862.8|9883.8|9881.8|9863.8|9861.8|15
1590780600000|2020-05-29 19:30:00|9864.3|9862.3|9863.3|9861.3|9875.3|9873.3|9860.8|9858.8|16
1590780900000|2020-05-29 19:35:00|9863.8|9861.8|9873.8|9871.8|9873.8|9871.8|9863.8|9861.8|7
1590781200000|2020-05-29 19:40:00|9873.3|9871.3|9872.3|9870.3|9873.3|9871.3|9871.8|9869.8|7
1590781500000|2020-05-29 19:45:00|9871.3|9869.3|9855.3|9853.3|9871.3|9869.3|9855.3|9853.3|38
1590781800000|2020-05-29 19:50:00|9855.8|9853.8|9879.8|9877.8|9882.3|9880.3|9855.8|9853.8|58
1590782100000|2020-05-29 19:55:00|9877.3|9875.3|9859.8|9853.8|9879.3|9877.3|9859.5|9853.5|63
1590962400000|2020-05-31 22:00:00|9798.2|9792.2|9765.6|9759.6|9816|9810|9763.7|9757.7|0
1590962700000|2020-05-31 22:05:00|9765.5|9759.5|9772.7|9766.7|9791.9|9785.9|9764.5|9758.5|0
1590963000000|2020-05-31 22:10:00|9772.8|9766.8|9778.2|9772.2|9788.5|9782.5|9770|9764|0
1590963300000|2020-05-31 22:15:00|9778|9772|9761.9|9755.9|9778.2|9772.2|9750|9744|0
1590963600000|2020-05-31 22:20:00|9762|9756|9771.8|9765.8|9771.8|9765.8|9757.9|9751.9|0
1590963900000|2020-05-31 22:25:00|9772.5|9766.5|9783.8|9777.8|9783.8|9777.8|9771|9765|0
1590964200000|2020-05-31 22:30:00|9783.9|9777.9|9781.4|9775.4|9785.4|9779.4|9778.2|9772.2|0
1590964500000|2020-05-31 22:35:00|9781.3|9775.3|9785.4|9779.4|9792.6|9786.6|9779|9773|0
1590964800000|2020-05-31 22:40:00|9785.5|9779.5|9777.3|9771.3|9786.2|9780.2|9776.5|9770.5|0
1590965100000|2020-05-31 22:45:00|9777.2|9771.2|9780.5|9774.5|9785.3|9779.3|9771.7|9765.7|0
1590965400000|2020-05-31 22:50:00|9780.6|9774.6|9785.5|9779.5|9791.6|9785.6|9777.3|9771.3|0
1590965700000|2020-05-31 22:55:00|9785.4|9779.4|9787.1|9781.1|9788.7|9782.7|9779.9|9773.9|0
1590966000000|2020-05-31 23:00:00|9786.9|9780.9|9783.1|9777.1|9787.1|9781.1|9782.6|9776.6|0
1590966300000|2020-05-31 23:05:00|9783.2|9777.2|9777.5|9771.5|9784.7|9778.7|9775.9|9769.9|0
1590966600000|2020-05-31 23:10:00|9777.6|9771.6|9779.1|9773.1|9785.5|9779.5|9775.9|9769.9|0
1590966900000|2020-05-31 23:15:00|9779.2|9773.2|9775.9|9769.9|9779.9|9773.9|9770.3|9764.3|0
1590967200000|2020-05-31 23:20:00|9776|9770|9784.7|9778.7|9785.5|9779.5|9776|9770|0
1590967500000|2020-05-31 23:25:00|9784.8|9778.8|9787.9|9781.9|9789.5|9783.5|9780.7|9774.7|0
1590967800000|2020-05-31 23:30:00|9788|9782|9783.1|9777.1|9790.6|9784.6|9778.3|9772.3|0
1590968100000|2020-05-31 23:35:00|9783.2|9777.2|9784.7|9778.7|9784.7|9778.7|9780.7|9774.7|0
1590968400000|2020-05-31 23:40:00|9784.6|9778.6|9794.3|9788.3|9795.1|9789.1|9782.3|9776.3|0
1590968700000|2020-05-31 23:45:00|9794.5|9788.5|9794.3|9788.3|9795.9|9789.9|9790.3|9784.3|0
1590969000000|2020-05-31 23:50:00|9793.8|9787.8|9804|9798|9804|9798|9791.9|9785.9|0
1590969300000|2020-05-31 23:55:00|9803.9|9797.9|9804|9798|9806.1|9800.1|9801.6|9795.6|0
1590969600000|2020-06-01 00:00:00|9803.9|9797.9|9803.2|9797.2|9808|9802|9799.2|9793.2|0
1590969900000|2020-06-01 00:05:00|9802.9|9796.9|9809.6|9803.6|9810.4|9804.4|9802.9|9796.9|0
1590970200000|2020-06-01 00:10:00|9809.8|9803.8|9817.7|9811.7|9818.5|9812.5|9808|9802|0
1590970500000|2020-06-01 00:15:00|9817.9|9811.9|9867.9|9861.9|9882.8|9876.8|9817.7|9811.7|0
1590970800000|2020-06-01 00:20:00|9868.5|9862.5|9873.3|9867.3|9876.4|9870.4|9867.9|9861.9|0
1590971100000|2020-06-01 00:25:00|9873.4|9867.4|9883.5|9877.5|9883.9|9877.9|9873.1|9867.1|0
1590971400000|2020-06-01 00:30:00|9883.6|9877.6|9873.2|9867.2|9898.4|9892.4|9870.4|9864.4|0
1590971700000|2020-06-01 00:35:00|9873.1|9867.1|9869.9|9863.9|9874.2|9868.2|9867.2|9861.2|0
1590972000000|2020-06-01 00:40:00|9869.8|9863.8|9866.9|9860.9|9870.1|9864.1|9864.3|9858.3|0
1590972300000|2020-06-01 00:45:00|9867|9861|9868|9862|9868|9862|9858.3|9852.3|0
1590972600000|2020-06-01 00:50:00|9868.5|9862.5|9878.6|9872.6|9881.2|9875.2|9868.5|9862.5|0
1590972900000|2020-06-01 00:55:00|9878.5|9872.5|9875.9|9869.9|9878.6|9872.6|9875.5|9869.5|0
1590973200000|2020-06-01 01:00:00|9875.8|9869.8|9864.1|9858.1|9876.1|9870.1|9862.8|9856.8|0
1590973500000|2020-06-01 01:05:00|9864|9858|9867.6|9861.6|9867.7|9861.7|9863.9|9857.9|0
1590973800000|2020-06-01 01:10:00|9867.7|9861.7|9886.1|9880.1|9886.2|9880.2|9867.5|9861.5|0
1590974100000|2020-06-01 01:15:00|9886.2|9880.2|9888.7|9882.7|9894.3|9888.3|9885.6|9879.6|0
1590974400000|2020-06-01 01:20:00|9888.6|9882.6|9891.7|9885.7|9894.4|9888.4|9877.5|9871.5|0
1590974700000|2020-06-01 01:25:00|9891.8|9885.8|9902.9|9896.9|9902.9|9896.9|9891.8|9885.8|0
1590975000000|2020-06-01 01:30:00|9903|9897|9908.7|9902.7|9914.8|9908.8|9903|9897|0
1590975300000|2020-06-01 01:35:00|9908.8|9902.8|9917.3|9911.3|9920.4|9914.4|9908.8|9902.8|0
1590975600000|2020-06-01 01:40:00|9917.6|9911.6|9917.3|9911.3|9923.2|9917.2|9917.1|9911.1|0
1590975900000|2020-06-01 01:45:00|9917.5|9911.5|9922.2|9916.2|9925.4|9919.4|9916.8|9910.8|0
1590976200000|2020-06-01 01:50:00|9922.3|9916.3|9919.2|9913.2|9923.9|9917.9|9913.7|9907.7|0
1590976500000|2020-06-01 01:55:00|9919.3|9913.3|9927.4|9921.4|9927.5|9921.5|9919.1|9913.1|0
1590976800000|2020-06-01 02:00:00|9927.5|9921.5|9930|9924|9935.9|9929.9|9921.9|9915.9|0
1590977100000|2020-06-01 02:05:00|9930.1|9924.1|9934.1|9928.1|9935.5|9929.5|9929.9|9923.9|0
1590977400000|2020-06-01 02:10:00|9934.6|9928.6|9932.4|9926.4|9935.5|9929.5|9927.2|9921.2|0
1590977700000|2020-06-01 02:15:00|9932.5|9926.5|9932.5|9926.5|9935.3|9929.3|9932.2|9926.2|0
1590978000000|2020-06-01 02:20:00|9932.4|9926.4|9935.2|9929.2|9938|9932|9929.7|9923.7|0
1590978300000|2020-06-01 02:25:00|9935.3|9929.3|9933|9927|9943.7|9937.7|9932.9|9926.9|0
1590978600000|2020-06-01 02:30:00|9933.1|9927.1|9926.7|9920.7|9935.6|9929.6|9926.7|9920.7|0
1590978900000|2020-06-01 02:35:00|9926.5|9920.5|9929.3|9923.3|9929.4|9923.4|9923.8|9917.8|0
1590979200000|2020-06-01 02:40:00|9929.4|9923.4|9940.9|9934.9|9943.6|9937.6|9929.2|9923.2|0
1590979500000|2020-06-01 02:45:00|9941|9935|9938.6|9932.6|9943.6|9937.6|9937.9|9931.9|0
1590979800000|2020-06-01 02:50:00|9939.3|9933.3|9940.4|9934.4|9940.9|9934.9|9935.1|9929.1|0
1590980100000|2020-06-01 02:55:00|9940.3|9934.3|9940.5|9934.5|9940.6|9934.6|9937.7|9931.7|0
1590980400000|2020-06-01 03:00:00|9940.6|9934.6|9943.6|9937.6|9948.9|9942.9|9940.5|9934.5|0
1590980700000|2020-06-01 03:05:00|9944.2|9938.2|9928.7|9922.7|9946.4|9940.4|9928.6|9922.6|0
1590981000000|2020-06-01 03:10:00|9928.8|9922.8|9928.9|9922.9|9929.1|9923.1|9925.9|9919.9|0
1590981300000|2020-06-01 03:15:00|9928.8|9922.8|9917.2|9911.2|9928.8|9922.8|9917.2|9911.2|0
1590981600000|2020-06-01 03:20:00|9916.6|9910.6|9917|9911|9917.5|9911.5|9911.5|9905.5|0
1590981900000|2020-06-01 03:25:00|9917.1|9911.1|9917.1|9911.1|9917.3|9911.3|9916.9|9910.9|0
1590982200000|2020-06-01 03:30:00|9917.2|9911.2|9911.8|9905.8|9917.2|9911.2|9911.7|9905.7|0
1590982500000|2020-06-01 03:35:00|9911.7|9905.7|9917.4|9911.4|9917.4|9911.4|9911.4|9905.4|0
1590982800000|2020-06-01 03:40:00|9917.3|9911.3|9925.7|9919.7|9925.7|9919.7|9914.8|9908.8|0
1590983100000|2020-06-01 03:45:00|9925.8|9919.8|9925.6|9919.6|9925.8|9919.8|9922.8|9916.8|0
1590983400000|2020-06-01 03:50:00|9925.5|9919.5|9911.4|9905.4|9925.6|9919.6|9911.3|9905.3|0
1590983700000|2020-06-01 03:55:00|9911.3|9905.3|9913.8|9907.8|9914.4|9908.4|9908.4|9902.4|0
1590984000000|2020-06-01 04:00:00|9913.9|9907.9|9916.9|9910.9|9916.9|9910.9|9913.7|9907.7|0
1590984300000|2020-06-01 04:05:00|9916.8|9910.8|9916.8|9910.8|9916.9|9910.9|9916.5|9910.5|0
1590984600000|2020-06-01 04:10:00|9917|9911|9922.8|9916.8|9923|9917|9917|9911|0
1590984900000|2020-06-01 04:15:00|9922.9|9916.9|9914.8|9908.8|9922.9|9916.9|9914.7|9908.7|0
1590985200000|2020-06-01 04:20:00|9914.9|9908.9|9920.5|9914.5|9920.6|9914.6|9914.7|9908.7|0
1590985500000|2020-06-01 04:25:00|9920.6|9914.6|9926.1|9920.1|9926.2|9920.2|9920.5|9914.5|0
1590985800000|2020-06-01 04:30:00|9925.6|9919.6|9928.6|9922.6|9929|9923|9924.9|9918.9|0
1590986100000|2020-06-01 04:35:00|9928.7|9922.7|9922.7|9916.7|9928.7|9922.7|9922.6|9916.6|0
1590986400000|2020-06-01 04:40:00|9922.8|9916.8|9920|9914|9925.6|9919.6|9919.9|9913.9|0
1590986700000|2020-06-01 04:45:00|9920.1|9914.1|9920.2|9914.2|9923.3|9917.3|9917.2|9911.2|0
1590987000000|2020-06-01 04:50:00|9920.3|9914.3|9915|9909|9920.3|9914.3|9914.8|9908.8|0
1590987300000|2020-06-01 04:55:00|9915.1|9909.1|9920.7|9914.7|9920.9|9914.9|9915|9909|0
1590987600000|2020-06-01 05:00:00|9920.9|9914.9|9920.6|9914.6|9923.9|9917.9|9917.7|9911.7|0
1590987900000|2020-06-01 05:05:00|9919.5|9913.5|9909|9903|9919.5|9913.5|9908.5|9902.5|0
1590988200000|2020-06-01 05:10:00|9909.1|9903.1|9912.3|9906.3|9917.5|9911.5|9908.9|9902.9|0
1590988500000|2020-06-01 05:15:00|9912.2|9906.2|9912.2|9906.2|9920.5|9914.5|9912.1|9906.1|0
1590988800000|2020-06-01 05:20:00|9912.1|9906.1|9926|9920|9926.3|9920.3|9912|9906|0
1590989100000|2020-06-01 05:25:00|9926.1|9920.1|9928.3|9922.3|9930|9924|9926|9920|0
1590989400000|2020-06-01 05:30:00|9928.2|9922.2|9929.1|9923.1|9929.2|9923.2|9923.3|9917.3|0
1590989700000|2020-06-01 05:35:00|9929|9923|9926.4|9920.4|9929.1|9923.1|9926.1|9920.1|0
1590990000000|2020-06-01 05:40:00|9926.3|9920.3|9925.7|9919.7|9929|9923|9923|9917|0
1590990300000|2020-06-01 05:45:00|9925.6|9919.6|9922.6|9916.6|9928.8|9922.8|9922.4|9916.4|0
1590990600000|2020-06-01 05:50:00|9922.7|9916.7|9925.5|9919.5|9925.6|9919.6|9922.2|9916.2|0
1590990900000|2020-06-01 05:55:00|9924.9|9918.9|9922.8|9916.8|9925.7|9919.7|9922.6|9916.6|0
1590991200000|2020-06-01 06:00:00|9918.6|9912.6|9921.3|9915.3|9924.4|9918.4|9908.6|9902.6|0
1590991500000|2020-06-01 06:05:00|9921.1|9915.1|9939.1|9933.1|9942.5|9936.5|9921.1|9915.1|0
1590991800000|2020-06-01 06:10:00|9939.3|9933.3|9936.4|9930.4|9942.1|9936.1|9933|9927|0
1590992100000|2020-06-01 06:15:00|9936.3|9930.3|9944.3|9938.3|9946.8|9940.8|9935.9|9929.9|0
1590992400000|2020-06-01 06:20:00|9944.4|9938.4|9944.4|9938.4|9947.6|9941.6|9938.6|9932.6|0
1590992700000|2020-06-01 06:25:00|9944.5|9938.5|9948|9942|9950.6|9944.6|9941.6|9935.6|0
1590993000000|2020-06-01 06:30:00|9948.1|9942.1|9939|9933|9950.8|9944.8|9939|9933|0
1590993300000|2020-06-01 06:35:00|9938.8|9932.8|9957.9|9951.9|9957.9|9951.9|9936.1|9930.1|0
1590993600000|2020-06-01 06:40:00|9958.1|9952.1|9966.6|9960.6|9966.6|9960.6|9952.2|9946.2|0
1590993900000|2020-06-01 06:45:00|9966.4|9960.4|9970.1|9964.1|9981.9|9975.9|9963.2|9957.2|0
1590994200000|2020-06-01 06:50:00|9969.9|9963.9|9975.2|9969.2|9982.4|9976.4|9967|9961|0
1590994500000|2020-06-01 06:55:00|9975|9969|9969.5|9963.5|9977.6|9971.6|9966.4|9960.4|0
1590994800000|2020-06-01 07:00:00|9971.9|9965.9|9962.3|9956.3|9978.5|9972.5|9961.3|9955.3|0
1590995100000|2020-06-01 07:05:00|9962.2|9956.2|9946.6|9940.6|9966.4|9960.4|9942.8|9936.8|0
1590995400000|2020-06-01 07:10:00|9946.8|9940.8|9941.4|9935.4|9947.2|9941.2|9938.8|9932.8|0
1590995700000|2020-06-01 07:15:00|9941.3|9935.3|9947.2|9941.2|9949.8|9943.8|9936|9930|0
1590996000000|2020-06-01 07:20:00|9947|9941|9961.2|9955.2|9964|9958|9946.7|9940.7|0
1590996300000|2020-06-01 07:25:00|9961.3|9955.3|9948.2|9942.2|9964.6|9958.6|9945|9939|0
1590996600000|2020-06-01 07:30:00|9948.1|9942.1|9947.6|9941.6|9951|9945|9941.8|9935.8|0
1590996900000|2020-06-01 07:35:00|9947.5|9941.5|9941.6|9935.6|9950.2|9944.2|9935.9|9929.9|0
1590997200000|2020-06-01 07:40:00|9941.7|9935.7|9954.2|9948.2|9956.4|9950.4|9938.9|9932.9|0
1590997500000|2020-06-01 07:45:00|9954.3|9948.3|9946.9|9940.9|9957.7|9951.7|9941|9935|0
1590997800000|2020-06-01 07:50:00|9947|9941|9940.6|9934.6|9949.8|9943.8|9934.6|9928.6|0
1590998100000|2020-06-01 07:55:00|9940.4|9934.4|9929.1|9923.1|9941|9935|9928.7|9922.7|0
1590998400000|2020-06-01 08:00:00|9928.9|9922.9|9927.8|9921.8|9931.5|9925.5|9919.6|9913.6|0
1590998700000|2020-06-01 08:05:00|9928|9922|9884.2|9878.2|9931.4|9925.4|9872.2|9866.2|0
1590999000000|2020-06-01 08:10:00|9884|9878|9882.3|9876.3|9897.7|9891.7|9873.6|9867.6|0
1590999300000|2020-06-01 08:15:00|9882.1|9876.1|9863.5|9857.5|9882.1|9876.1|9845.9|9839.9|0
1590999600000|2020-06-01 08:20:00|9863.6|9857.6|9845.6|9839.6|9864.4|9858.4|9836.3|9830.3|0
1590999900000|2020-06-01 08:25:00|9845.7|9839.7|9862.1|9856.1|9862.1|9856.1|9836.3|9830.3|0
1591000200000|2020-06-01 08:30:00|9861.7|9855.7|9861.2|9855.2|9866.8|9860.8|9855.2|9849.2|0
1591000500000|2020-06-01 08:35:00|9861.4|9855.4|9863.4|9857.4|9869.4|9863.4|9852.7|9846.7|0
1591000800000|2020-06-01 08:40:00|9863.6|9857.6|9854.9|9848.9|9865.8|9859.8|9851.7|9845.7|0
1591001100000|2020-06-01 08:45:00|9855.1|9849.1|9869.1|9863.1|9869.2|9863.2|9851.5|9845.5|0
1591001400000|2020-06-01 08:50:00|9869.2|9863.2|9877.2|9871.2|9882.9|9876.9|9868.4|9862.4|0
1591001700000|2020-06-01 08:55:00|9877.5|9871.5|9877|9871|9880.5|9874.5|9871.4|9865.4|0
1591002000000|2020-06-01 09:00:00|9877.4|9871.4|9885.4|9879.4|9885.7|9879.7|9865.1|9859.1|0
1591002300000|2020-06-01 09:05:00|9885.6|9879.6|9886|9880|9889|9883|9882|9876|0
1591002600000|2020-06-01 09:10:00|9885.8|9879.8|9876.9|9870.9|9885.9|9879.9|9870.1|9864.1|0
1591002900000|2020-06-01 09:15:00|9877.1|9871.1|9882.5|9876.5|9883|9877|9874.3|9868.3|0
1591003200000|2020-06-01 09:20:00|9882.8|9876.8|9879.8|9873.8|9891.5|9885.5|9876.5|9870.5|0
1591003500000|2020-06-01 09:25:00|9879.9|9873.9|9876.6|9870.6|9889.1|9883.1|9876.6|9870.6|0
1591003800000|2020-06-01 09:30:00|9876.5|9870.5|9888.6|9882.6|9888.8|9882.8|9874.2|9868.2|0
1591004100000|2020-06-01 09:35:00|9888.8|9882.8|9885.6|9879.6|9888.8|9882.8|9880.1|9874.1|0
1591004400000|2020-06-01 09:40:00|9885.8|9879.8|9880.8|9874.8|9885.8|9879.8|9874.2|9868.2|0
1591004700000|2020-06-01 09:45:00|9880.6|9874.6|9868.2|9862.2|9880.6|9874.6|9865|9859|0
1591005000000|2020-06-01 09:50:00|9868.4|9862.4|9864.3|9858.3|9870.8|9864.8|9857.9|9851.9|0
1591005300000|2020-06-01 09:55:00|9864.5|9858.5|9864.5|9858.5|9870.3|9864.3|9859.2|9853.2|0
1591005600000|2020-06-01 10:00:00|9864.7|9858.7|9860.5|9854.5|9864.7|9858.7|9851.7|9845.7|0
1591005900000|2020-06-01 10:05:00|9860.9|9854.9|9873.6|9867.6|9873.8|9867.8|9860.9|9854.9|0
1591006200000|2020-06-01 10:10:00|9873.7|9867.7|9876.3|9870.3|9879.5|9873.5|9873|9867|0
1591006500000|2020-06-01 10:15:00|9876.5|9870.5|9881.2|9875.2|9881.7|9875.7|9876.5|9870.5|0
1591006800000|2020-06-01 10:20:00|9881.4|9875.4|9894.9|9888.9|9895|9889|9880.8|9874.8|0
1591007100000|2020-06-01 10:25:00|9894.7|9888.7|9894.2|9888.2|9897.7|9891.7|9888.2|9882.2|0
1591007400000|2020-06-01 10:30:00|9894.5|9888.5|9881|9875|9895.1|9889.1|9876.8|9870.8|0
1591007700000|2020-06-01 10:35:00|9880.8|9874.8|9885.4|9879.4|9886.8|9880.8|9879|9873|0
1591008000000|2020-06-01 10:40:00|9885.5|9879.5|9882.3|9876.3|9891.2|9885.2|9882.2|9876.2|0
1591008300000|2020-06-01 10:45:00|9882.1|9876.1|9883.6|9877.6|9888.7|9882.7|9882|9876|0
1591008600000|2020-06-01 10:50:00|9883.5|9877.5|9892.2|9886.2|9893|9887|9883.4|9877.4|0
1591008900000|2020-06-01 10:55:00|9892.4|9886.4|9900.7|9894.7|9900.7|9894.7|9891.6|9885.6|0
1591009200000|2020-06-01 11:00:00|9900.8|9894.8|9898.8|9892.8|9909.6|9903.6|9898.8|9892.8|0
1591009500000|2020-06-01 11:05:00|9899.2|9893.2|9905.3|9899.3|9907.9|9901.9|9899|9893|0
1591009800000|2020-06-01 11:10:00|9905.5|9899.5|9917.6|9911.6|9917.8|9911.8|9902.5|9896.5|0
1591010100000|2020-06-01 11:15:00|9915.2|9909.2|9920|9914|9923.3|9917.3|9908.4|9902.4|0
1591010400000|2020-06-01 11:20:00|9920.2|9914.2|9911.6|9905.6|9920.2|9914.2|9911.4|9905.4|0
1591010700000|2020-06-01 11:25:00|9911.9|9905.9|9911.6|9905.6|9914.8|9908.8|9911.4|9905.4|0
1591011000000|2020-06-01 11:30:00|9911.7|9905.7|9910.8|9904.8|9914.8|9908.8|9908.2|9902.2|0
1591011300000|2020-06-01 11:35:00|9910.6|9904.6|9911.6|9905.6|9914|9908|9908.2|9902.2|0
1591011600000|2020-06-01 11:40:00|9911.7|9905.7|9903.2|9897.2|9915.3|9909.3|9903.2|9897.2|0
1591011900000|2020-06-01 11:45:00|9903.1|9897.1|9905.2|9899.2|9905.9|9899.9|9900.2|9894.2|0
1591012200000|2020-06-01 11:50:00|9905.1|9899.1|9905.1|9899.1|9907.8|9901.8|9902.1|9896.1|0
1591012500000|2020-06-01 11:55:00|9905|9899|9907|9901|9908|9902|9901.9|9895.9|0
1591012800000|2020-06-01 12:00:00|9906.9|9900.9|9901.7|9895.7|9910|9904|9898.5|9892.5|0
1591013100000|2020-06-01 12:05:00|9901.8|9895.8|9913.7|9907.7|9916.6|9910.6|9901.8|9895.8|0
1591013400000|2020-06-01 12:10:00|9913.6|9907.6|9905.8|9899.8|9913.9|9907.9|9902.8|9896.8|0
1591013700000|2020-06-01 12:15:00|9903.4|9897.4|9892.1|9886.1|9905.9|9899.9|9891.9|9885.9|0
1591014000000|2020-06-01 12:20:00|9891.9|9885.9|9889.1|9883.1|9895.2|9889.2|9885.9|9879.9|0
1591014300000|2020-06-01 12:25:00|9889.3|9883.3|9882.9|9876.9|9891.9|9885.9|9880.3|9874.3|0
1591014600000|2020-06-01 12:30:00|9883.1|9877.1|9886.6|9880.6|9896.8|9890.8|9877.8|9871.8|0
1591014900000|2020-06-01 12:35:00|9886.7|9880.7|9881|9875|9892.3|9886.3|9877.5|9871.5|0
1591015200000|2020-06-01 12:40:00|9878.5|9872.5|9885|9879|9885|9879|9876.1|9870.1|0
1591015500000|2020-06-01 12:45:00|9884.8|9878.8|9887.6|9881.6|9890.8|9884.8|9884.2|9878.2|0
1591015800000|2020-06-01 12:50:00|9887.4|9881.4|9887|9881|9887.6|9881.6|9883.6|9877.6|0
1591016100000|2020-06-01 12:55:00|9886.9|9880.9|9884.2|9878.2|9890.1|9884.1|9884|9878|0
1591016400000|2020-06-01 13:00:00|9884|9878|9887.4|9881.4|9888.4|9882.4|9880.2|9874.2|0
1591016700000|2020-06-01 13:05:00|9887.6|9881.6|9883.8|9877.8|9890.6|9884.6|9883.2|9877.2|0
1591017000000|2020-06-01 13:10:00|9884|9878|9885.8|9879.8|9887.4|9881.4|9884|9878|0
1591017300000|2020-06-01 13:15:00|9883.4|9877.4|9883|9877|9884.8|9878.8|9877.1|9871.1|0
1591017600000|2020-06-01 13:20:00|9882.8|9876.8|9889.4|9883.4|9890|9884|9882.7|9876.7|0
1591017900000|2020-06-01 13:25:00|9889.6|9883.6|9894.2|9888.2|9898.1|9892.1|9889.6|9883.6|0
1591018200000|2020-06-01 13:30:00|9894.4|9888.4|9896.6|9890.6|9912.6|9906.6|9885.1|9879.1|0
1591018500000|2020-06-01 13:35:00|9899.1|9893.1|9894.4|9888.4|9905.3|9899.3|9888.2|9882.2|0
1591018800000|2020-06-01 13:40:00|9894.5|9888.5|9915.9|9909.9|9919|9913|9894.2|9888.2|0
1591019100000|2020-06-01 13:45:00|9915.7|9909.7|9926|9920|9929.5|9923.5|9915.7|9909.7|0
1591019400000|2020-06-01 13:50:00|9925.8|9919.8|9918.4|9912.4|9932.1|9926.1|9915.3|9909.3|0
1591019700000|2020-06-01 13:55:00|9918.6|9912.6|9912.9|9906.9|9921.3|9915.3|9910.3|9904.3|0
1591020000000|2020-06-01 14:00:00|9913.5|9907.5|9909.2|9903.2|9927.2|9921.2|9899.7|9893.7|0
1591020300000|2020-06-01 14:05:00|9909.4|9903.4|9919.3|9913.3|9926.4|9920.4|9909.2|9903.2|0
1591020600000|2020-06-01 14:10:00|9919.5|9913.5|9932.3|9926.3|9937.1|9931.1|9913.8|9907.8|0
1591020900000|2020-06-01 14:15:00|9932.5|9926.5|9935.1|9929.1|9938.7|9932.7|9930.6|9924.6|0
1591021200000|2020-06-01 14:20:00|9935.3|9929.3|9938.1|9932.1|9943.5|9937.5|9933.5|9927.5|0
1591021500000|2020-06-01 14:25:00|9938.3|9932.3|9943.4|9937.4|9944.2|9938.2|9936.3|9930.3|0
1591021800000|2020-06-01 14:30:00|9943.6|9937.6|9952.1|9946.1|9952.3|9946.3|9938|9932|0
1591022100000|2020-06-01 14:35:00|9951.8|9945.8|9952.5|9946.5|9954.3|9948.3|9943.4|9937.4|0
1591022400000|2020-06-01 14:40:00|9952.3|9946.3|9952.9|9946.9|9957.7|9951.7|9948.6|9942.6|0
1591022700000|2020-06-01 14:45:00|9952.7|9946.7|9950|9944|9952.7|9946.7|9944.8|9938.8|0
1591023000000|2020-06-01 14:50:00|9950.2|9944.2|9955.2|9949.2|9958.5|9952.5|9943.6|9937.6|0
1591023300000|2020-06-01 14:55:00|9955.4|9949.4|9958.3|9952.3|9961|9955|9950.3|9944.3|0
1591023600000|2020-06-01 15:00:00|9958.5|9952.5|9936.4|9930.4|9961.4|9955.4|9936.4|9930.4|0
1591023900000|2020-06-01 15:05:00|9936.2|9930.2|9942.2|9936.2|9946.1|9940.1|9933.8|9927.8|0
1591024200000|2020-06-01 15:10:00|9942.3|9936.3|9945.4|9939.4|9945.8|9939.8|9936|9930|0
1591024500000|2020-06-01 15:15:00|9945.6|9939.6|9949.9|9943.9|9956.7|9950.7|9939.4|9933.4|0
1591024800000|2020-06-01 15:20:00|9950.1|9944.1|9948.5|9942.5|9955.5|9949.5|9944|9938|0
1591025100000|2020-06-01 15:25:00|9948.4|9942.4|9948.9|9942.9|9953.9|9947.9|9939.7|9933.7|0
1591025400000|2020-06-01 15:30:00|9948.7|9942.7|9951|9945|9952.1|9946.1|9943.7|9937.7|0
1591025700000|2020-06-01 15:35:00|9948.6|9942.6|9956.4|9950.4|9959.4|9953.4|9942.3|9936.3|0
1591026000000|2020-06-01 15:40:00|9958.8|9952.8|9957.4|9951.4|9960.4|9954.4|9953.6|9947.6|0
1591026300000|2020-06-01 15:45:00|9957.2|9951.2|9958|9952|9958.2|9952.2|9951.8|9945.8|0
1591026600000|2020-06-01 15:50:00|9957.8|9951.8|9955|9949|9958.2|9952.2|9954.6|9948.6|0
1591026900000|2020-06-01 15:55:00|9954.9|9948.9|9955.2|9949.2|9958|9952|9954.6|9948.6|0
1591027200000|2020-06-01 16:00:00|9955|9949|9953.4|9947.4|9955.2|9949.2|9945.5|9939.5|0
1591027500000|2020-06-01 16:05:00|9953.6|9947.6|9956.4|9950.4|9958.9|9952.9|9953.4|9947.4|0
1591027800000|2020-06-01 16:10:00|9956.5|9950.5|9958.7|9952.7|9961.5|9955.5|9956.4|9950.4|0
1591028100000|2020-06-01 16:15:00|9958.5|9952.5|9964.9|9958.9|9965.1|9959.1|9958.3|9952.3|0
1591028400000|2020-06-01 16:20:00|9964.8|9958.8|9965.3|9959.3|9965.5|9959.5|9961.5|9955.5|0
1591028700000|2020-06-01 16:25:00|9965.1|9959.1|9959.7|9953.7|9965.3|9959.3|9959.3|9953.3|0
1591029000000|2020-06-01 16:30:00|9959.9|9953.9|9963.3|9957.3|9963.7|9957.7|9959.9|9953.9|0
1591029300000|2020-06-01 16:35:00|9960.9|9954.9|9960.5|9954.5|9963.5|9957.5|9957.9|9951.9|0
1591029600000|2020-06-01 16:40:00|9958.1|9952.1|9960.5|9954.5|9961.3|9955.3|9957.7|9951.7|0
1591029900000|2020-06-01 16:45:00|9960.7|9954.7|9964.7|9958.7|9967.3|9961.3|9960.7|9954.7|0
1591030200000|2020-06-01 16:50:00|9964.5|9958.5|9966.7|9960.7|9969.7|9963.7|9964.1|9958.1|0
1591030500000|2020-06-01 16:55:00|9966.9|9960.9|9963.9|9957.9|9966.9|9960.9|9960.9|9954.9|0
1591030800000|2020-06-01 17:00:00|9964.1|9958.1|9970.3|9964.3|9970.5|9964.5|9963.7|9957.7|0
1591031100000|2020-06-01 17:05:00|9970.1|9964.1|9971|9965|9974.4|9968.4|9967.5|9961.5|0
1591031400000|2020-06-01 17:10:00|9971.2|9965.2|9971.2|9965.2|9971.6|9965.6|9967.7|9961.7|0
1591031700000|2020-06-01 17:15:00|9970|9964|9971.2|9965.2|9974.6|9968.6|9968.3|9962.3|0
1591032000000|2020-06-01 17:20:00|9971|9965|9974.5|9968.5|9974.7|9968.7|9971|9965|0
1591032300000|2020-06-01 17:25:00|9974.7|9968.7|9974.9|9968.9|9980.1|9974.1|9974.7|9968.7|0
1591032600000|2020-06-01 17:30:00|9975.1|9969.1|9979.7|9973.7|9980.5|9974.5|9971.6|9965.6|0
1591032900000|2020-06-01 17:35:00|9979.5|9973.5|9985.7|9979.7|9986.1|9980.1|9979.1|9973.1|0
1591033200000|2020-06-01 17:40:00|9983.3|9977.3|9985.9|9979.9|9986.1|9980.1|9983|9977|0
1591033500000|2020-06-01 17:45:00|9985.7|9979.7|9982.5|9976.5|9986.1|9980.1|9982.3|9976.3|0
1591033800000|2020-06-01 17:50:00|9982.7|9976.7|9981.6|9975.6|9985.3|9979.3|9978.6|9972.6|0
1591034100000|2020-06-01 17:55:00|9981.8|9975.8|9981.4|9975.4|9981.8|9975.8|9977.8|9971.8|0
1591034400000|2020-06-01 18:00:00|9981.6|9975.6|9981.2|9975.2|9982|9976|9977.9|9971.9|0
1591034700000|2020-06-01 18:05:00|9981.4|9975.4|9984|9978|9986.8|9980.8|9980.7|9974.7|0
1591035000000|2020-06-01 18:10:00|9984.2|9978.2|9980.6|9974.6|9984.6|9978.6|9980.2|9974.2|0
1591035300000|2020-06-01 18:15:00|9980.8|9974.8|9980.2|9974.2|9980.8|9974.8|9976.7|9970.7|0
1591035600000|2020-06-01 18:20:00|9980|9974|9976.3|9970.3|9980.4|9974.4|9975.9|9969.9|0
1591035900000|2020-06-01 18:25:00|9976.5|9970.5|9975.9|9969.9|9976.7|9970.7|9973.5|9967.5|0
1591036200000|2020-06-01 18:30:00|9976.1|9970.1|9979.3|9973.3|9979.6|9973.6|9972.9|9966.9|0
1591036500000|2020-06-01 18:35:00|9979.6|9973.6|9985.2|9979.2|9985.8|9979.8|9975.7|9969.7|0
1591036800000|2020-06-01 18:40:00|9984|9978|9988|9982|9988.6|9982.6|9982.2|9976.2|0
1591037100000|2020-06-01 18:45:00|9987.8|9981.8|9987.9|9981.9|9990.5|9984.5|9984.3|9978.3|0
1591037400000|2020-06-01 18:50:00|9989.1|9983.1|9992.9|9986.9|9993.5|9987.5|9987.7|9981.7|0
1591037700000|2020-06-01 18:55:00|9993.1|9987.1|9995.8|9989.8|9996|9990|9992.5|9986.5|0
1591038000000|2020-06-01 19:00:00|9996|9990|9996.9|9990.9|9996.9|9990.9|9993.7|9987.7|0
1591038300000|2020-06-01 19:05:00|9996.8|9990.8|9990.7|9984.7|9996.9|9990.9|9986.4|9980.4|0
1591038600000|2020-06-01 19:10:00|9990.9|9984.9|9983.6|9977.6|9990.9|9984.9|9983.6|9977.6|0
1591038900000|2020-06-01 19:15:00|9983.4|9977.4|9989|9983|9989.1|9983.1|9979.3|9973.3|0
1591039200000|2020-06-01 19:20:00|9991.4|9985.4|9993.8|9987.8|9994.4|9988.4|9990.8|9984.8|0
1591039500000|2020-06-01 19:25:00|9994|9988|9999.5|9993.5|10002.7|9996.7|9994|9988|0
1591039800000|2020-06-01 19:30:00|9999.2|9993.2|10003.4|9997.4|10008|10002|9995.8|9989.8|0
1591040100000|2020-06-01 19:35:00|10003.6|9997.6|9995.5|9989.5|10006.4|10000.4|9992.9|9986.9|0
1591040400000|2020-06-01 19:40:00|9994.3|9988.3|9996.9|9990.9|9996.9|9990.9|9989.5|9983.5|0
1591040700000|2020-06-01 19:45:00|9996.7|9990.7|9990.1|9984.1|9997|9991|9989.3|9983.3|0
1591041000000|2020-06-01 19:50:00|9989.3|9983.3|10006.8|10000.8|10007|10001|9987.7|9981.7|0
1591041300000|2020-06-01 19:55:00|10006.6|10000.6|10006.6|10000.6|10014.7|10008.7|10004|9998|0
1591041600000|2020-06-01 20:00:00|10006.7|10000.7|10003.4|9997.4|10006.9|10000.9|9994.5|9988.5|0
1591041900000|2020-06-01 20:05:00|10003.3|9997.3|10005.8|9999.8|10006.6|10000.6|9998.6|9992.6|0
1591042200000|2020-06-01 20:10:00|10006|10000|10011.2|10005.2|10013.3|10007.3|10005.8|9999.8|0
1591042500000|2020-06-01 20:15:00|10011.4|10005.4|10011.8|10005.8|10011.8|10005.8|10010.3|10004.3|0
1591042800000|2020-06-01 20:20:00|10011.6|10005.6|10010.7|10004.7|10012|10006|10010.7|10004.7|0
1591043100000|2020-06-01 20:25:00|10010.9|10004.9|10010.9|10004.9|10011.4|10005.4|10010.1|10004.1|0
1591043400000|2020-06-01 20:30:00|10011.1|10005.1|10009.6|10003.6|10012|10006|10006.4|10000.4|0
1591043700000|2020-06-01 20:35:00|10009.4|10003.4|10015.2|10009.2|10016|10010|10008.8|10002.8|0
1591044000000|2020-06-01 20:40:00|10015.3|10009.3|10012.9|10006.9|10016|10010|10011.3|10005.3|0
1591044300000|2020-06-01 20:45:00|10013|10007|10012.9|10006.9|10014.5|10008.5|10011.3|10005.3|0
1591044600000|2020-06-01 20:50:00|10012.8|10006.8|10011.3|10005.3|10013.7|10007.7|10011.3|10005.3|0
1591044900000|2020-06-01 20:55:00|10011.4|10005.4|10010.5|10004.5|10014.5|10008.5|10010.5|10004.5|0
1591045200000|2020-06-01 21:00:00|10009.8|10003.8|10007.8|10001.8|10011.8|10005.8|10007.8|10001.8|0
1591045500000|2020-06-01 21:05:00|10008.7|10002.7|10007.4|10001.4|10008.9|10002.9|10006.3|10000.3|0
1591045800000|2020-06-01 21:10:00|10006.9|10000.9|10008.1|10002.1|10008.1|10002.1|10006.5|10000.5|0
1591046100000|2020-06-01 21:15:00|10008.3|10002.3|10007.4|10001.4|10009.2|10003.2|10007.4|10001.4|0
1591046400000|2020-06-01 21:20:00|10008.3|10002.3|10008.3|10002.3|10008.3|10002.3|10007.8|10001.8|0
1591046700000|2020-06-01 21:25:00|10007.8|10001.8|10007.6|10001.6|10008.1|10002.1|10007.6|10001.6|0
1591047000000|2020-06-01 21:30:00|10007.8|10001.8|10007.2|10001.2|10008.3|10002.3|10006.7|10000.7|0
1591047300000|2020-06-01 21:35:00|10007.4|10001.4|10007.6|10001.6|10007.6|10001.6|10007.4|10001.4|0
1591047600000|2020-06-01 21:40:00|10007.4|10001.4|10007.8|10001.8|10007.8|10001.8|10007.4|10001.4|0
1591047900000|2020-06-01 21:45:00|10007.6|10001.6|10007.6|10001.6|10007.8|10001.8|10007.6|10001.6|0
1591048200000|2020-06-01 21:50:00|10007.4|10001.4|10007.8|10001.8|10007.8|10001.8|10006.9|10000.9|0
1591048500000|2020-06-01 21:55:00|10007.4|10001.4|10006.7|10000.7|10008.1|10002.1|10006.7|10000.7|0
1591048800000|2020-06-01 22:00:00|10006.2|10000.2|10007.9|10001.9|10012.8|10006.8|10003.4|9997.4|0
1591049100000|2020-06-01 22:05:00|10008|10002|10001.4|9995.4|10008.7|10002.7|10001.4|9995.4|0
1591049400000|2020-06-01 22:10:00|10001.6|9995.6|10003|9997|10006.2|10000.2|10001.4|9995.4|0
1591049700000|2020-06-01 22:15:00|10003.1|9997.1|10003.7|9997.7|10003.7|9997.7|10001.3|9995.3|0
1591050000000|2020-06-01 22:20:00|10003.8|9997.8|10005.3|9999.3|10005.3|9999.3|10002.9|9996.9|0
1591050300000|2020-06-01 22:25:00|10005.4|9999.4|10011.1|10005.1|10013.5|10007.5|10005.4|9999.4|0
1591050600000|2020-06-01 22:30:00|10011.3|10005.3|10007.7|10001.7|10012.7|10006.7|10006.9|10000.9|0
1591050900000|2020-06-01 22:35:00|10007.6|10001.6|10002.9|9996.9|10007.7|10001.7|9999.7|9993.7|0
1591051200000|2020-06-01 22:40:00|10002.8|9996.8|9993.1|9987.1|10002.8|9996.8|9991.5|9985.5|0
1591051500000|2020-06-01 22:45:00|9992.9|9986.9|9976.4|9970.4|10002.8|9996.8|9972.4|9966.4|0
1591051800000|2020-06-01 22:50:00|9976.5|9970.5|9983.8|9977.8|9987|9981|9972.4|9966.4|0
1591052100000|2020-06-01 22:55:00|9984|9978|9982|9976|9985.4|9979.4|9981.2|9975.2|0
1591052400000|2020-06-01 23:00:00|9981.9|9975.9|9970.9|9964.9|9982|9976|9969|9963|0
1591052700000|2020-06-01 23:05:00|9971.1|9965.1|9961.8|9955.8|9973.2|9967.2|9958.6|9952.6|0
1591053000000|2020-06-01 23:10:00|9961.6|9955.6|9954.1|9948.1|9967.2|9961.2|9950.1|9944.1|0
1591053300000|2020-06-01 23:15:00|9954.3|9948.3|9961.6|9955.6|9964.8|9958.8|9952.5|9946.5|0
1591053600000|2020-06-01 23:20:00|9961.7|9955.7|9967.2|9961.2|9970.4|9964.4|9961.6|9955.6|0
1591053900000|2020-06-01 23:25:00|9967.3|9961.3|9963.2|9957.2|9968|9962|9955.7|9949.7|0
1591054200000|2020-06-01 23:30:00|9963.5|9957.5|9973.8|9967.8|9974.6|9968.6|9963.2|9957.2|0
1591054500000|2020-06-01 23:35:00|9974|9968|9974.6|9968.6|9976.2|9970.2|9969.6|9963.6|0
1591054800000|2020-06-01 23:40:00|9974.5|9968.5|9968|9962|9974.5|9968.5|9968|9962|0
1591055100000|2020-06-01 23:45:00|9967.9|9961.9|9962.4|9956.4|9969.6|9963.6|9959|9953|0
1591055400000|2020-06-01 23:50:00|9962.3|9956.3|9965.6|9959.6|9968.8|9962.8|9958.2|9952.2|0
1591055700000|2020-06-01 23:55:00|9965.5|9959.5|9959.9|9953.9|9965.6|9959.6|9954.1|9948.1|0
1591056000000|2020-06-02 00:00:00|9960.8|9954.8|9968|9962|9969.6|9963.6|9954.9|9948.9|0
1591056300000|2020-06-02 00:05:00|9968.1|9962.1|9968.8|9962.8|9973.8|9967.8|9968.1|9962.1|0
1591056600000|2020-06-02 00:10:00|9968.7|9962.7|9979|9973|9983.4|9977.4|9966.4|9960.4|0
1591056900000|2020-06-02 00:15:00|9979.4|9973.4|9979|9973|9986.8|9980.8|9976.1|9970.1|0
1591057200000|2020-06-02 00:20:00|9979.1|9973.1|9976.5|9970.5|9984.5|9978.5|9973.6|9967.6|0
1591057500000|2020-06-02 00:25:00|9976.4|9970.4|9987.4|9981.4|9987.6|9981.6|9976.4|9970.4|0
1591057800000|2020-06-02 00:30:00|9987.5|9981.5|9989.7|9983.7|9992.7|9986.7|9987.5|9981.5|0
1591058100000|2020-06-02 00:35:00|9989.6|9983.6|9981.2|9975.2|9992.5|9986.5|9981|9975|0
1591058400000|2020-06-02 00:40:00|9981.1|9975.1|9989.5|9983.5|9992.2|9986.2|9981|9975|0
1591058700000|2020-06-02 00:45:00|9990|9984|9986.4|9980.4|9994.8|9988.8|9986.2|9980.2|0
1591059000000|2020-06-02 00:50:00|9986.3|9980.3|9989.3|9983.3|9989.4|9983.4|9980.6|9974.6|0
1591059300000|2020-06-02 00:55:00|9989.4|9983.4|9992.1|9986.1|9997.3|9991.3|9986.4|9980.4|0
1591059600000|2020-06-02 01:00:00|9992.2|9986.2|9991.8|9985.8|9997.7|9991.7|9983.6|9977.6|0
1591059900000|2020-06-02 01:05:00|9991.9|9985.9|9997.5|9991.5|9997.6|9991.6|9988.8|9982.8|0
1591060200000|2020-06-02 01:10:00|9997.6|9991.6|9997.6|9991.6|9997.7|9991.7|9991.7|9985.7|0
1591060500000|2020-06-02 01:15:00|9997.5|9991.5|9991.9|9985.9|10000.3|9994.3|9989.2|9983.2|0
1591060800000|2020-06-02 01:20:00|9991.8|9985.8|9997.6|9991.6|9997.7|9991.7|9989.2|9983.2|0
1591061100000|2020-06-02 01:25:00|9997.7|9991.7|9989.2|9983.2|9997.7|9991.7|9989.1|9983.1|0
1591061400000|2020-06-02 01:30:00|9989.3|9983.3|9989.1|9983.1|9997.5|9991.5|9988.8|9982.8|0
1591061700000|2020-06-02 01:35:00|9989.2|9983.2|9997.2|9991.2|9997.3|9991.3|9988.7|9982.7|0
1591062000000|2020-06-02 01:40:00|9997.3|9991.3|9997|9991|10000.1|9994.1|9991.6|9985.6|0
1591062300000|2020-06-02 01:45:00|9997.1|9991.1|9982.7|9976.7|9997.2|9991.2|9982.6|9976.6|0
1591062600000|2020-06-02 01:50:00|9982.2|9976.2|9976.9|9970.9|9982.8|9976.8|9976.7|9970.7|0
1591062900000|2020-06-02 01:55:00|9978|9972|9979.7|9973.7|9985.1|9979.1|9978|9972|0
1591063200000|2020-06-02 02:00:00|9979.6|9973.6|9985.4|9979.4|9985.4|9979.4|9979.5|9973.5|0
1591063500000|2020-06-02 02:05:00|9986.5|9980.5|9988|9982|9990.8|9984.8|9985.2|9979.2|0
1591063800000|2020-06-02 02:10:00|9987.9|9981.9|9976.3|9970.3|9988|9982|9976.2|9970.2|0
1591064100000|2020-06-02 02:15:00|9976.2|9970.2|9979.3|9973.3|9979.4|9973.4|9973.7|9967.7|0
1591064400000|2020-06-02 02:20:00|9979.4|9973.4|9976.8|9970.8|9979.4|9973.4|9973.9|9967.9|0
1591064700000|2020-06-02 02:25:00|9976.7|9970.7|9976.5|9970.5|9976.9|9970.9|9973.8|9967.8|0
1591065000000|2020-06-02 02:30:00|9976.6|9970.6|9979.5|9973.5|9979.6|9973.6|9973.9|9967.9|0
1591065300000|2020-06-02 02:35:00|9979.4|9973.4|9985|9979|9987.8|9981.8|9976.6|9970.6|0
1591065600000|2020-06-02 02:40:00|9985.1|9979.1|9985|9979|9987.9|9981.9|9982.3|9976.3|0
1591065900000|2020-06-02 02:45:00|9985.1|9979.1|9985.2|9979.2|9988|9982|9985|9979|0
1591066200000|2020-06-02 02:50:00|9985.3|9979.3|9976.7|9970.7|9988|9982|9976.7|9970.7|0
1591066500000|2020-06-02 02:55:00|9976.8|9970.8|9976.7|9970.7|9976.9|9970.9|9973.8|9967.8|0
1591066800000|2020-06-02 03:00:00|9976.8|9970.8|9982.3|9976.3|9982.5|9976.5|9976.8|9970.8|0
1591067100000|2020-06-02 03:05:00|9982.4|9976.4|9979.8|9973.8|9985|9979|9979.5|9973.5|0
1591067400000|2020-06-02 03:10:00|9980.3|9974.3|9986.6|9980.6|9988|9982|9979.7|9973.7|0
1591067700000|2020-06-02 03:15:00|9987.2|9981.2|9982.4|9976.4|9988|9982|9982.3|9976.3|0
1591068000000|2020-06-02 03:20:00|9982.5|9976.5|9985.4|9979.4|9985.4|9979.4|9982.4|9976.4|0
1591068300000|2020-06-02 03:25:00|9985.5|9979.5|9985.2|9979.2|9988|9982|9985.1|9979.1|0
1591068600000|2020-06-02 03:30:00|9985.3|9979.3|9985.3|9979.3|9988.1|9982.1|9985.2|9979.2|0
1591068900000|2020-06-02 03:35:00|9985.4|9979.4|9993.6|9987.6|9993.8|9987.8|9985.3|9979.3|0
1591069200000|2020-06-02 03:40:00|9992.5|9986.5|9993.8|9987.8|9995.1|9989.1|9990.9|9984.9|0
1591069500000|2020-06-02 03:45:00|9994.9|9988.9|9996.5|9990.5|9999.3|9993.3|9994.9|9988.9|0
1591069800000|2020-06-02 03:50:00|9996.6|9990.6|9999.3|9993.3|9999.3|9993.3|9996.3|9990.3|0
1591070100000|2020-06-02 03:55:00|9999.4|9993.4|9998.1|9992.1|9999.4|9993.4|9996.6|9990.6|0
1591070400000|2020-06-02 04:00:00|9998.2|9992.2|9992.7|9986.7|9998.2|9992.2|9992.6|9986.6|0
1591070700000|2020-06-02 04:05:00|9992.8|9986.8|10001|9995|10001|9995|9992.7|9986.7|0
1591071000000|2020-06-02 04:10:00|10001.2|9995.2|9994.3|9988.3|10003.9|9997.9|9994.3|9988.3|0
1591071300000|2020-06-02 04:15:00|9994.4|9988.4|9989.1|9983.1|9997.1|9991.1|9989|9983|0
1591071600000|2020-06-02 04:20:00|9989|9983|9991.7|9985.7|9991.7|9985.7|9988.9|9982.9|0
1591071900000|2020-06-02 04:25:00|9991.6|9985.6|9988.6|9982.6|9991.6|9985.6|9985.7|9979.7|0
1591072200000|2020-06-02 04:30:00|9987.5|9981.5|9989|9983|9991.6|9985.6|9986|9980|0
1591072500000|2020-06-02 04:35:00|9988.9|9982.9|9989.2|9983.2|9991.9|9985.9|9986.1|9980.1|0
1591072800000|2020-06-02 04:40:00|9989.3|9983.3|9989.1|9983.1|9991.9|9985.9|9989.1|9983.1|0
1591073100000|2020-06-02 04:45:00|9989.2|9983.2|9989.2|9983.2|9989.3|9983.3|9989.1|9983.1|0
1591073400000|2020-06-02 04:50:00|9989.3|9983.3|9980.3|9974.3|9989.3|9983.3|9980.3|9974.3|0
1591073700000|2020-06-02 04:55:00|9980.2|9974.2|9974.7|9968.7|9980.2|9974.2|9974.5|9968.5|0
1591074000000|2020-06-02 05:00:00|9974.8|9968.8|9983.2|9977.2|9983.2|9977.2|9974.8|9968.8|0
1591074300000|2020-06-02 05:05:00|9983.3|9977.3|9983.2|9977.2|9986|9980|9983|9977|0
1591074600000|2020-06-02 05:10:00|9983.3|9977.3|9994.9|9988.9|9995|9989|9982.9|9976.9|0
1591074900000|2020-06-02 05:15:00|9994.8|9988.8|9989.7|9983.7|9994.9|9988.9|9989.5|9983.5|0
1591075200000|2020-06-02 05:20:00|9989.8|9983.8|9987.1|9981.1|9989.8|9983.8|9984.2|9978.2|0
1591075500000|2020-06-02 05:25:00|9987|9981|9979.1|9973.1|9987.1|9981.1|9979|9973|0
1591075800000|2020-06-02 05:30:00|9979.2|9973.2|9993|9987|9993|9987|9979.1|9973.1|0
1591076100000|2020-06-02 05:35:00|9992.9|9986.9|9993|9987|9993.2|9987.2|9990.2|9984.2|0
1591076400000|2020-06-02 05:40:00|9991.9|9985.9|9993.4|9987.4|9996.3|9990.3|9990.4|9984.4|0
1591076700000|2020-06-02 05:45:00|9993.5|9987.5|9990.6|9984.6|9993.5|9987.5|9988|9982|0
1591077000000|2020-06-02 05:50:00|9990.7|9984.7|9990.5|9984.5|9997.7|9991.7|9985.4|9979.4|0
1591077300000|2020-06-02 05:55:00|9990.6|9984.6|9997.5|9991.5|10001.9|9995.9|9990.5|9984.5|0
1591077600000|2020-06-02 06:00:00|9994|9988|9959.3|9957.3|9994|9988|9951.3|9949.3|247
1591077900000|2020-06-02 06:05:00|9959.8|9957.8|9950.3|9948.3|9961.3|9959.3|9950.3|9948.3|150
1591078200000|2020-06-02 06:10:00|9950.8|9948.8|9947.3|9945.3|9954.3|9952.3|9947.3|9945.3|86
1591078500000|2020-06-02 06:15:00|9946.8|9944.8|9943.8|9941.8|9953.3|9951.3|9940.8|9938.8|103
1591078800000|2020-06-02 06:20:00|9943.3|9941.3|9941.3|9939.3|9945.3|9943.3|9939.3|9937.3|93
1591079100000|2020-06-02 06:25:00|9941.8|9939.8|9946.8|9944.8|9948.3|9946.3|9939.3|9937.3|21
1591079400000|2020-06-02 06:30:00|9946.3|9944.3|9944.3|9942.3|9947.3|9945.3|9942.3|9940.3|17
1591079700000|2020-06-02 06:35:00|9944.8|9942.8|9942.8|9940.8|9948.3|9946.3|9940.8|9938.8|54
1591080000000|2020-06-02 06:40:00|9943.3|9941.3|9943.8|9941.8|9945.3|9943.3|9939.3|9937.3|42
1591080300000|2020-06-02 06:45:00|9943.3|9941.3|9942.3|9940.3|9945.8|9943.8|9941.3|9939.3|54
1591080600000|2020-06-02 06:50:00|9941.8|9939.8|9942.3|9940.3|9946.3|9944.3|9934.8|9932.8|295
1591080900000|2020-06-02 06:55:00|9941.8|9939.8|9935.8|9933.8|9943.8|9941.8|9933.3|9931.3|216
1591081200000|2020-06-02 07:00:00|9932.8|9930.8|9948.3|9946.3|9958.3|9956.3|9932.8|9930.8|1285
1591081500000|2020-06-02 07:05:00|9950.3|9948.3|9937.3|9935.3|9951.3|9949.3|9922.3|9920.3|1285
1591081800000|2020-06-02 07:10:00|9935.3|9933.3|9923.8|9921.8|9939.8|9937.8|9922.8|9920.8|730
1591082100000|2020-06-02 07:15:00|9924.3|9922.3|9920.8|9918.8|9931.8|9929.8|9918.8|9916.8|471
1591082400000|2020-06-02 07:20:00|9921.3|9919.3|9913.8|9911.8|9921.3|9919.3|9911.8|9909.8|568
1591082700000|2020-06-02 07:25:00|9914.3|9912.3|9931.3|9929.3|9935.3|9933.3|9911.8|9909.8|675
1591083000000|2020-06-02 07:30:00|9931.8|9929.8|9954.3|9952.3|9965.3|9963.3|9931.8|9929.8|938
1591083300000|2020-06-02 07:35:00|9954.8|9952.8|9958.8|9956.8|9969.3|9967.3|9954.8|9952.8|468
1591083600000|2020-06-02 07:40:00|9959.4|9957.4|9960.9|9958.9|9968.4|9966.4|9952.9|9950.9|392
1591083900000|2020-06-02 07:45:00|9960.4|9958.4|9944.4|9942.4|9963.9|9961.9|9942.4|9940.4|322
1591084200000|2020-06-02 07:50:00|9944.9|9942.9|9934.4|9932.4|9945.9|9943.9|9933.4|9931.4|240
1591084500000|2020-06-02 07:55:00|9933.9|9931.9|9935.9|9933.9|9937.9|9935.9|9932.9|9930.9|272
1591084800000|2020-06-02 08:00:00|9936.9|9934.9|9940.9|9938.9|9941.4|9939.4|9927.4|9925.4|309
1591085100000|2020-06-02 08:05:00|9941.9|9939.9|9955.9|9953.9|9955.9|9953.9|9941.9|9939.9|514
1591085400000|2020-06-02 08:10:00|9956.4|9954.4|9960.4|9958.4|9960.9|9958.9|9955.4|9953.4|340
1591085700000|2020-06-02 08:15:00|9959.9|9957.9|9954.4|9952.4|9965.9|9963.9|9952.9|9950.9|346
1591086000000|2020-06-02 08:20:00|9954.9|9952.9|9947.4|9945.4|9956.9|9954.9|9944.9|9942.9|216
1591086300000|2020-06-02 08:25:00|9946.9|9944.9|9942.4|9940.4|9952.4|9950.4|9941.4|9939.4|165
1591086600000|2020-06-02 08:30:00|9943.9|9941.9|9942.9|9940.9|9945.4|9943.4|9938.4|9936.4|246
1591086900000|2020-06-02 08:35:00|9943.4|9941.4|9945.4|9943.4|9949.4|9947.4|9933.4|9931.4|412
1591087200000|2020-06-02 08:40:00|9945.9|9943.9|9948.9|9946.9|9952.9|9950.9|9943.4|9941.4|240
1591087500000|2020-06-02 08:45:00|9948.4|9946.4|9942.9|9940.9|9953.4|9951.4|9937.9|9935.9|279
1591087800000|2020-06-02 08:50:00|9942.4|9940.4|9945.4|9943.4|9955.9|9953.9|9940.4|9938.4|430
1591088100000|2020-06-02 08:55:00|9945.9|9943.9|9939.9|9937.9|9946.4|9944.4|9929.9|9927.9|391
1591088400000|2020-06-02 09:00:00|9940.4|9938.4|9937.4|9935.4|9943.9|9941.9|9934.9|9932.9|372
1591088700000|2020-06-02 09:05:00|9937.9|9935.9|9939.4|9937.4|9945.4|9943.4|9935.9|9933.9|168
1591089000000|2020-06-02 09:10:00|9939.9|9937.9|9942.4|9940.4|9943.9|9941.9|9934.9|9932.9|186
1591089300000|2020-06-02 09:15:00|9944.4|9942.4|9943.4|9941.4|9950.4|9948.4|9941.9|9939.9|298
1591089600000|2020-06-02 09:20:00|9943.9|9941.9|9937.4|9935.4|9944.4|9942.4|9936.4|9934.4|180
1591089900000|2020-06-02 09:25:00|9936.9|9934.9|9940.4|9938.4|9943.9|9941.9|9935.9|9933.9|377
1591090200000|2020-06-02 09:30:00|9939.9|9937.9|9940.4|9938.4|9942.4|9940.4|9931.4|9929.4|416
1591090500000|2020-06-02 09:35:00|9939.9|9937.9|9942.9|9940.9|9945.4|9943.4|9937.9|9935.9|253
1591090800000|2020-06-02 09:40:00|9943.4|9941.4|9952.4|9950.4|9953.4|9951.4|9942.9|9940.9|201
1591091100000|2020-06-02 09:45:00|9952.9|9950.9|9947.9|9945.9|9954.4|9952.4|9943.9|9941.9|235
1591091400000|2020-06-02 09:50:00|9947.4|9945.4|9941.4|9939.4|9950.9|9948.9|9940.4|9938.4|186
1591091700000|2020-06-02 09:55:00|9940.9|9938.9|9948.4|9946.4|9950.9|9948.9|9940.4|9938.4|260
1591092000000|2020-06-02 10:00:00|9948.9|9946.9|9949.4|9947.4|9958.9|9956.9|9946.4|9944.4|313
1591092300000|2020-06-02 10:05:00|9949.9|9947.9|9952.4|9950.4|9952.9|9950.9|9944.9|9942.9|248
1591092600000|2020-06-02 10:10:00|9951.9|9949.9|9958.4|9956.4|9959.9|9957.9|9951.4|9949.4|337
1591092900000|2020-06-02 10:15:00|9957.9|9955.9|9954.9|9952.9|9959.9|9957.9|9952.4|9950.4|216
1591093200000|2020-06-02 10:20:00|9955.9|9953.9|9959.9|9957.9|9966.9|9964.9|9955.9|9953.9|211
1591093500000|2020-06-02 10:25:00|9960.4|9958.4|9965.9|9963.9|9968.4|9966.4|9959.9|9957.9|177
1591093800000|2020-06-02 10:30:00|9966.4|9964.4|9962.4|9960.4|9967.4|9965.4|9960.9|9958.9|119
1591094100000|2020-06-02 10:35:00|9962.9|9960.9|9961.4|9959.4|9963.9|9961.9|9957.4|9955.4|319
1591094400000|2020-06-02 10:40:00|9960.9|9958.9|9959.4|9957.4|9961.9|9959.9|9958.9|9956.9|162
1591094700000|2020-06-02 10:45:00|9958.9|9956.9|9960.9|9958.9|9965.4|9963.4|9958.9|9956.9|184
1591095000000|2020-06-02 10:50:00|9960.4|9958.4|9953.9|9951.9|9960.9|9958.9|9952.9|9950.9|161
1591095300000|2020-06-02 10:55:00|9953.4|9951.4|9957.4|9955.4|9960.9|9958.9|9952.4|9950.4|151
1591095600000|2020-06-02 11:00:00|9956.4|9954.4|9943.4|9941.4|9957.4|9955.4|9940.4|9938.4|295
1591095900000|2020-06-02 11:05:00|9943.9|9941.9|9944.4|9942.4|9948.4|9946.4|9940.4|9938.4|317
1591096200000|2020-06-02 11:10:00|9944.9|9942.9|9947.9|9945.9|9949.9|9947.9|9943.4|9941.4|222
1591096500000|2020-06-02 11:15:00|9948.4|9946.4|9949.4|9947.4|9949.4|9947.4|9943.9|9941.9|111
1591096800000|2020-06-02 11:20:00|9949.9|9947.9|9950.4|9948.4|9952.9|9950.9|9947.9|9945.9|227
1591097100000|2020-06-02 11:25:00|9949.9|9947.9|9941.4|9939.4|9949.9|9947.9|9938.4|9936.4|171
1591097400000|2020-06-02 11:30:00|9941.9|9939.9|9944.9|9942.9|9945.4|9943.4|9940.4|9938.4|124
1591097700000|2020-06-02 11:35:00|9944.4|9942.4|9937.4|9935.4|9944.9|9942.9|9936.9|9934.9|134
1591098000000|2020-06-02 11:40:00|9937.2|9935.2|9932.7|9930.7|9938.7|9936.7|9931.2|9929.2|137
1591098300000|2020-06-02 11:45:00|9931.7|9929.7|9935.2|9933.2|9936.7|9934.7|9930.7|9928.7|134
1591098600000|2020-06-02 11:50:00|9934.7|9932.7|9926.2|9924.2|9935.2|9933.2|9926.2|9924.2|175
1591098900000|2020-06-02 11:55:00|9925.7|9923.7|9926.2|9924.2|9926.7|9924.7|9920.7|9918.7|168
1591099200000|2020-06-02 12:00:00|9926.7|9924.7|9929.7|9927.7|9929.7|9927.7|9924.2|9922.2|220
1591099500000|2020-06-02 12:05:00|9929.2|9927.2|9924.7|9922.7|9932.7|9930.7|9924.7|9922.7|161
1591099800000|2020-06-02 12:10:00|9925.2|9923.2|9920.2|9918.2|9926.7|9924.7|9914.7|9912.7|310
1591100100000|2020-06-02 12:15:00|9920.7|9918.7|9933.7|9931.7|9934.2|9932.2|9920.2|9918.2|215
1591100400000|2020-06-02 12:20:00|9934.2|9932.2|9936.7|9934.7|9937.7|9935.7|9930.2|9928.2|268
1591100700000|2020-06-02 12:25:00|9936.2|9934.2|9935.2|9933.2|9938.7|9936.7|9930.2|9928.2|294
1591101000000|2020-06-02 12:30:00|9934.7|9932.7|9944.2|9942.2|9945.7|9943.7|9932.2|9930.2|395
1591101300000|2020-06-02 12:35:00|9944.7|9942.7|9949.7|9947.7|9950.7|9948.7|9942.7|9940.7|276
1591101600000|2020-06-02 12:40:00|9951.7|9949.7|9934.2|9932.2|9952.7|9950.7|9932.7|9930.7|433
1591101900000|2020-06-02 12:45:00|9934.7|9932.7|9928.7|9926.7|9938.7|9936.7|9922.2|9920.2|388
1591102200000|2020-06-02 12:50:00|9929.2|9927.2|9933.2|9931.2|9936.2|9934.2|9925.7|9923.7|427
1591102500000|2020-06-02 12:55:00|9932.7|9930.7|9936.2|9934.2|9940.7|9938.7|9932.7|9930.7|364
1591102800000|2020-06-02 13:00:00|9936.7|9934.7|9941.7|9939.7|9942.7|9940.7|9933.7|9931.7|376
1591103100000|2020-06-02 13:05:00|9941.2|9939.2|9944.7|9942.7|9945.7|9943.7|9938.7|9936.7|277
1591103400000|2020-06-02 13:10:00|9945.2|9943.2|9949.2|9947.2|9949.2|9947.2|9942.7|9940.7|241
1591103700000|2020-06-02 13:15:00|9949.7|9947.7|9956.2|9954.2|9956.7|9954.7|9945.7|9943.7|268
1591104000000|2020-06-02 13:20:00|9956.7|9954.7|9950.2|9948.2|9956.7|9954.7|9946.2|9944.2|189
1591104300000|2020-06-02 13:25:00|9949.7|9947.7|9944.7|9942.7|9950.7|9948.7|9942.2|9940.2|293
1591104600000|2020-06-02 13:30:00|9943.7|9941.7|9942.2|9940.2|9944.7|9942.7|9931.7|9929.7|658
1591104900000|2020-06-02 13:35:00|9942.7|9940.7|9947.7|9945.7|9947.7|9945.7|9932.2|9930.2|655
1591105200000|2020-06-02 13:40:00|9948.7|9946.7|9942.2|9940.2|9954.2|9952.2|9941.2|9939.2|593
1591105500000|2020-06-02 13:45:00|9942.7|9940.7|9953.7|9951.7|9954.7|9952.7|9941.7|9939.7|550
1591105800000|2020-06-02 13:50:00|9954.2|9952.2|9946.7|9944.7|9955.2|9953.2|9944.2|9942.2|661
1591106100000|2020-06-02 13:55:00|9947.2|9945.2|9949.7|9947.7|9951.2|9949.2|9939.7|9937.7|532
1591106400000|2020-06-02 14:00:00|9950.2|9948.2|9949.2|9947.2|9955.7|9953.7|9947.2|9945.2|500
1591106700000|2020-06-02 14:05:00|9948.7|9946.7|9953.7|9951.7|9953.7|9951.7|9947.2|9945.2|373
1591107000000|2020-06-02 14:10:00|9952.5|9950.5|9950|9948|9956.5|9954.5|9946|9944|354
1591107300000|2020-06-02 14:15:00|9950.5|9948.5|9957.5|9955.5|9957.5|9955.5|9946|9944|305
1591107600000|2020-06-02 14:20:00|9958|9956|9963|9961|9963|9961|9955|9953|560
1591107900000|2020-06-02 14:25:00|9961.5|9959.5|9974.5|9972.5|9976.5|9974.5|9959|9957|548
1591108200000|2020-06-02 14:30:00|9975.5|9973.5|9970.5|9968.5|9977.5|9975.5|9967.5|9965.5|571
1591108500000|2020-06-02 14:35:00|9970|9968|9967.5|9965.5|9973.5|9971.5|9966|9964|488
1591108800000|2020-06-02 14:40:00|9968|9966|9962|9960|9973.5|9971.5|9962|9960|407
1591109100000|2020-06-02 14:45:00|9962.5|9960.5|9960.5|9958.5|9968.5|9966.5|9958.5|9956.5|433
1591109400000|2020-06-02 14:50:00|9961|9959|9976.5|9974.5|9977.5|9975.5|9957.5|9955.5|963
1591109700000|2020-06-02 14:55:00|9977|9975|9973.5|9971.5|9979|9977|9970|9968|640
1591110000000|2020-06-02 15:00:00|9973|9971|9968.5|9966.5|9974.5|9972.5|9955.5|9953.5|893
1591110300000|2020-06-02 15:05:00|9968|9966|9961|9959|9968|9966|9957|9955|946
1591110600000|2020-06-02 15:10:00|9961.5|9959.5|9958|9956|9966|9964|9956|9954|658
1591110900000|2020-06-02 15:15:00|9957.5|9955.5|9971|9969|9971.5|9969.5|9957.5|9955.5|783
1591111200000|2020-06-02 15:20:00|9970.5|9968.5|9958.5|9956.5|9970.5|9968.5|9958.5|9956.5|726
1591111500000|2020-06-02 15:25:00|9959|9957|9953.5|9951.5|9965.5|9963.5|9952.5|9950.5|2240
1591111800000|2020-06-02 15:30:00|9953|9951|9958|9956|9961.5|9959.5|9948.5|9946.5|1686
1591112100000|2020-06-02 15:35:00|9959.5|9957.5|9956|9954|9962.5|9960.5|9953.5|9951.5|486
1591112400000|2020-06-02 15:40:00|9956.5|9954.5|9959.5|9957.5|9962.5|9960.5|9955.5|9953.5|318
1591112700000|2020-06-02 15:45:00|9960|9958|9960.5|9958.5|9966.5|9964.5|9954|9952|167
1591113000000|2020-06-02 15:50:00|9960|9958|9953.5|9951.5|9960|9958|9949.5|9947.5|152
1591113300000|2020-06-02 15:55:00|9954|9952|9957|9955|9958.5|9956.5|9945.5|9943.5|190
1591113600000|2020-06-02 16:00:00|9957.5|9955.5|9961|9959|9965|9963|9956|9954|159
1591113900000|2020-06-02 16:05:00|9960.5|9958.5|9960.5|9958.5|9963|9961|9958|9956|115
1591114200000|2020-06-02 16:10:00|9960|9958|9963|9961|9965.5|9963.5|9958.5|9956.5|58
1591114500000|2020-06-02 16:15:00|9963.5|9961.5|9970.5|9968.5|9971.5|9969.5|9960.5|9958.5|119
1591114800000|2020-06-02 16:20:00|9970|9968|9967|9965|9973|9971|9966|9964|94
1591115100000|2020-06-02 16:25:00|9967.5|9965.5|9968.5|9966.5|9970|9968|9965.5|9963.5|42
1591115400000|2020-06-02 16:30:00|9969|9967|9967|9965|9969.5|9967.5|9965.5|9963.5|33
1591115700000|2020-06-02 16:35:00|9967.5|9965.5|9968|9966|9971|9969|9965.5|9963.5|37
1591116000000|2020-06-02 16:40:00|9968.5|9966.5|9971.5|9969.5|9972|9970|9964.5|9962.5|27
1591116300000|2020-06-02 16:45:00|9971|9969|9970.5|9968.5|9972.5|9970.5|9966.5|9964.5|37
1591116600000|2020-06-02 16:50:00|9970|9968|9971|9969|9972|9970|9966.5|9964.5|42
1591116900000|2020-06-02 16:55:00|9971.5|9969.5|9975|9973|9976.5|9974.5|9971|9969|28
1591117200000|2020-06-02 17:00:00|9975.5|9973.5|9975.5|9973.5|9976.5|9974.5|9973|9971|22
1591117500000|2020-06-02 17:05:00|9976.5|9974.5|9980|9978|9980.5|9978.5|9976|9974|12
1591117800000|2020-06-02 17:10:00|9979.5|9977.5|9981|9979|9981.5|9979.5|9977|9975|38
1591118100000|2020-06-02 17:15:00|9980.5|9978.5|9979|9977|9982|9980|9978.5|9976.5|32
1591118400000|2020-06-02 17:20:00|9979.5|9977.5|9981|9979|9983.5|9981.5|9979|9977|49
1591118700000|2020-06-02 17:25:00|9980.5|9978.5|9983|9981|9983|9981|9977.5|9975.5|44
1591119000000|2020-06-02 17:30:00|9982|9980|9984|9982|9985|9983|9978|9976|60
1591119300000|2020-06-02 17:35:00|9984.5|9982.5|9991.5|9989.5|9992.5|9990.5|9984.5|9982.5|29
1591119600000|2020-06-02 17:40:00|9992|9990|9996|9994|9996|9994|9991|9989|29
1591119900000|2020-06-02 17:45:00|9996.5|9994.5|9991|9989|9996.5|9994.5|9989|9987|18
1591120200000|2020-06-02 17:50:00|9991.5|9989.5|9990.5|9988.5|9992|9990|9987.5|9985.5|31
1591120500000|2020-06-02 17:55:00|9991|9989|9992|9990|9993.5|9991.5|9989|9987|18
1591120800000|2020-06-02 18:00:00|9991.5|9989.5|9995.5|9993.5|9996|9994|9989.5|9987.5|22
1591121100000|2020-06-02 18:05:00|9995|9993|9988.5|9986.5|9995|9993|9984|9982|22
1591121400000|2020-06-02 18:10:00|9989|9987|9991.5|9989.5|9994|9992|9987|9985|23
1591121700000|2020-06-02 18:15:00|9992|9990|10000.5|9998.5|10000.5|9998.5|9991.5|9989.5|33
1591122000000|2020-06-02 18:20:00|9999.5|9997.5|9998|9996|9999.5|9997.5|9996|9994|21
1591122300000|2020-06-02 18:25:00|9998.5|9996.5|9997|9995|10001.5|9999.5|9996.5|9994.5|126
1591122600000|2020-06-02 18:30:00|9998.5|9996.5|9986|9984|9999|9997|9986|9984|18
1591122900000|2020-06-02 18:35:00|9987|9985|9984|9982|9988|9986|9982.5|9980.5|23
1591123200000|2020-06-02 18:40:00|9984.5|9982.5|9985.5|9983.5|9987|9985|9984|9982|43
1591123500000|2020-06-02 18:45:00|9987|9985|9987.5|9985.5|9987.5|9985.5|9984.5|9982.5|30
1591123800000|2020-06-02 18:50:00|9988.5|9986.5|9987.5|9985.5|9989.5|9987.5|9986.5|9984.5|13
1591124100000|2020-06-02 18:55:00|9987|9985|9988|9986|9991.5|9989.5|9985.5|9983.5|17
1591124400000|2020-06-02 19:00:00|9987.5|9985.5|9985|9983|9989|9987|9985|9983|13
1591124700000|2020-06-02 19:05:00|9985.5|9983.5|9979.5|9977.5|9986|9984|9979.5|9977.5|7
1591125000000|2020-06-02 19:10:00|9978.5|9976.5|9979|9977|9981.5|9979.5|9977.5|9975.5|84
1591125300000|2020-06-02 19:15:00|9979.5|9977.5|9981|9979|9981|9979|9979|9977|0
1591125600000|2020-06-02 19:20:00|9980.5|9978.5|9974.5|9972.5|9983.5|9981.5|9973.5|9971.5|41
1591125900000|2020-06-02 19:25:00|9974|9972|9978.5|9976.5|9978.5|9976.5|9969.5|9967.5|41
1591126200000|2020-06-02 19:30:00|9979|9977|9973|9971|9979|9977|9972|9970|3
1591126500000|2020-06-02 19:35:00|9973.5|9971.5|9973.5|9971.5|9973.5|9971.5|9973|9971|0
1591126800000|2020-06-02 19:40:00|9973|9971|9983|9981|9985.5|9983.5|9973|9971|13
1591127100000|2020-06-02 19:45:00|9982.5|9980.5|9989|9987|9989|9987|9981|9979|18
1591127400000|2020-06-02 19:50:00|9990.5|9988.5|10005.5|10003.5|10005.5|10003.5|9990.5|9988.5|40
1591127700000|2020-06-02 19:55:00|10007|10005|10017.6|10011.6|10017.7|10012.5|10004|10002|88
1591128000000|2020-06-02 20:00:00|10017.8|10011.8|10008.6|10002.6|10017.8|10011.8|10008.6|10002.6|2
1591128300000|2020-06-02 20:05:00|10008.7|10002.7|10000.7|9994.7|10009.4|10003.4|10000.2|9994.2|0
1591128600000|2020-06-02 20:10:00|10000.9|9994.9|10006.6|10000.6|10010.4|10004.4|10000.9|9994.9|0
1591128900000|2020-06-02 20:15:00|10005.9|9999.9|10007.1|10001.1|10007.1|10001.1|10005.5|9999.5|0
1591129200000|2020-06-02 20:20:00|10007.3|10001.3|10008.1|10002.1|10008.6|10002.6|10006.8|10000.8|0
1591129500000|2020-06-02 20:25:00|10008.4|10002.4|10008.4|10002.4|10009|10003|10007.7|10001.7|0
1591129800000|2020-06-02 20:30:00|10008.6|10002.6|10014.2|10008.2|10015|10009|10005.1|9999.1|0
1591130100000|2020-06-02 20:35:00|10014|10008|10012.6|10006.6|10015|10009|10011.6|10005.6|0
1591130400000|2020-06-02 20:40:00|10012.7|10006.7|10013.4|10007.4|10015|10009|10011.6|10005.6|0
1591130700000|2020-06-02 20:45:00|10013.3|10007.3|10015.8|10009.8|10015.8|10009.8|10012.6|10006.6|0
1591131000000|2020-06-02 20:50:00|10015.6|10009.6|10015|10009|10015.6|10009.6|10013.4|10007.4|0
1591131300000|2020-06-02 20:55:00|10015.1|10009.1|10011.7|10005.7|10015.8|10009.8|10011.6|10005.6|0
1591131600000|2020-06-02 21:00:00|10011.5|10005.5|10011.5|10005.5|10012.4|10006.4|10011.5|10005.5|0
1591131900000|2020-06-02 21:05:00|10011.7|10005.7|10011.7|10005.7|10011.7|10005.7|10011.1|10005.1|0
1591132200000|2020-06-02 21:10:00|10011.5|10005.5|10012.6|10006.6|10013.5|10007.5|10011.5|10005.5|0
1591132500000|2020-06-02 21:15:00|10012.8|10006.8|10013|10007|10013|10007|10012.6|10006.6|0
1591132800000|2020-06-02 21:20:00|10012.6|10006.6|10012.4|10006.4|10012.6|10006.6|10012.4|10006.4|0
1591133100000|2020-06-02 21:25:00|10012.6|10006.6|10012.2|10006.2|10012.6|10006.6|10011.9|10005.9|0
1591133400000|2020-06-02 21:30:00|10012.4|10006.4|10012.4|10006.4|10012.4|10006.4|10012.4|10006.4|0
1591133700000|2020-06-02 21:35:00|10012.2|10006.2|10011.1|10005.1|10013.7|10007.7|10011.1|10005.1|0
1591134000000|2020-06-02 21:40:00|10010.6|10004.6|10011.9|10005.9|10012.2|10006.2|10010.6|10004.6|0
1591134300000|2020-06-02 21:45:00|10011.5|10005.5|10011.5|10005.5|10012.2|10006.2|10011.5|10005.5|0
1591134600000|2020-06-02 21:50:00|10010.9|10004.9|10011.5|10005.5|10013.5|10007.5|10010.6|10004.6|0
1591134900000|2020-06-02 21:55:00|10012.2|10006.2|10012.4|10006.4|10012.6|10006.6|10012.2|10006.2|0
1591135200000|2020-06-02 22:00:00|10012.7|10006.7|10005.3|9999.3|10016.8|10010.8|10004.5|9998.5|0
1591135500000|2020-06-02 22:05:00|10005.4|9999.4|10005.3|9999.3|10008.7|10002.7|10002.1|9996.1|0
1591135800000|2020-06-02 22:10:00|10005.2|9999.2|10004.5|9998.5|10006.1|10000.1|10002.1|9996.1|0
1591136100000|2020-06-02 22:15:00|10004.6|9998.6|10002.1|9996.1|10006.1|10000.1|10001.6|9995.6|0
1591136400000|2020-06-02 22:20:00|10002.2|9996.2|10005.3|9999.3|10006.1|10000.1|10000.6|9994.6|0
1591136700000|2020-06-02 22:25:00|10005.2|9999.2|10007.9|10001.9|10008.7|10002.7|10002.9|9996.9|0
1591137000000|2020-06-02 22:30:00|10007.6|10001.6|10007.1|10001.1|10008.7|10002.7|10005.3|9999.3|0
1591137300000|2020-06-02 22:35:00|10007.2|10001.2|10005.3|9999.3|10009.5|10003.5|10004.5|9998.5|0
1591137600000|2020-06-02 22:40:00|10005.4|9999.4|10005.3|9999.3|10006.6|10000.6|10002.9|9996.9|0
1591137900000|2020-06-02 22:45:00|10005.4|9999.4|10007.9|10001.9|10008.7|10002.7|10004.2|9998.2|0
1591138200000|2020-06-02 22:50:00|10007.8|10001.8|10003.7|9997.7|10008.7|10002.7|10002.1|9996.1|0
1591138500000|2020-06-02 22:55:00|10003.8|9997.8|10006.1|10000.1|10006.1|10000.1|10003.8|9997.8|0
1591138800000|2020-06-02 23:00:00|10005.9|9999.9|10008.7|10002.7|10009.5|10003.5|10005.3|9999.3|0
1591139100000|2020-06-02 23:05:00|10008.5|10002.5|10007.9|10001.9|10009.5|10003.5|10005.3|9999.3|0
1591139400000|2020-06-02 23:10:00|10008|10002|10011.8|10005.8|10013.4|10007.4|10008|10002|0
1591139700000|2020-06-02 23:15:00|10012|10006|10011.8|10005.8|10013.4|10007.4|10011|10005|0
1591140000000|2020-06-02 23:20:00|10011.9|10005.9|10030.6|10024.6|10032.2|10026.2|10011.8|10005.8|0
1591140300000|2020-06-02 23:25:00|10031.1|10025.1|10033|10027|10033|10027|10028.2|10022.2|0
1591140600000|2020-06-02 23:30:00|10032.8|10026.8|10036.4|10030.4|10041.1|10035.1|10032.2|10026.2|0
1591140900000|2020-06-02 23:35:00|10036.2|10030.2|10035.6|10029.6|10037.1|10031.1|10033.5|10027.5|0
1591141200000|2020-06-02 23:40:00|10035.7|10029.7|10033|10027|10039.5|10033.5|10033|10027|0
1591141500000|2020-06-02 23:45:00|10033.5|10027.5|10041.4|10035.4|10042.2|10036.2|10032.2|10026.2|0
1591141800000|2020-06-02 23:50:00|10041.3|10035.3|10035.9|10029.9|10043|10037|10035.9|10029.9|0
1591142100000|2020-06-02 23:55:00|10036|10030|10039|10033|10040.6|10034.6|10035.3|10029.3|0
1591142400000|2020-06-03 00:00:00|10039.2|10033.2|10042.2|10036.2|10043.8|10037.8|10035.9|10029.9|0
1591142700000|2020-06-03 00:05:00|10042.3|10036.3|10037.4|10031.4|10043.5|10037.5|10037.4|10031.4|0
1591143000000|2020-06-03 00:10:00|10037.6|10031.6|10034.7|10028.7|10041.4|10035.4|10033.7|10027.7|0
1591143300000|2020-06-03 00:15:00|10034.8|10028.8|10047.1|10041.1|10061.5|10055.5|10034.7|10028.7|0
1591143600000|2020-06-03 00:20:00|10048.2|10042.2|10054.5|10048.5|10054.9|10048.9|10046.8|10040.8|0
1591143900000|2020-06-03 00:25:00|10054.6|10048.6|10052|10046|10057.5|10051.5|10051.9|10045.9|0
1591144200000|2020-06-03 00:30:00|10051.9|10045.9|10049.2|10043.2|10054.7|10048.7|10049.2|10043.2|0
1591144500000|2020-06-03 00:35:00|10049.1|10043.1|10049.2|10043.2|10049.3|10043.3|10043.2|10037.2|0
1591144800000|2020-06-03 00:40:00|10049.3|10043.3|10049.6|10043.6|10049.7|10043.7|10043.8|10037.8|0
1591145100000|2020-06-03 00:45:00|10049.7|10043.7|10060.4|10054.4|10061|10055|10049.6|10043.6|0
1591145400000|2020-06-03 00:50:00|10060.5|10054.5|10058.3|10052.3|10060.8|10054.8|10057.7|10051.7|0
1591145700000|2020-06-03 00:55:00|10058.2|10052.2|10062.7|10056.7|10065.7|10059.7|10058.2|10052.2|0
1591146000000|2020-06-03 01:00:00|10062.8|10056.8|10068.6|10062.6|10078.2|10072.2|10062.7|10056.7|0
1591146300000|2020-06-03 01:05:00|10068.7|10062.7|10075.2|10069.2|10075.3|10069.3|10068.4|10062.4|0
1591146600000|2020-06-03 01:10:00|10075.1|10069.1|10074.9|10068.9|10077.7|10071.7|10074.8|10068.8|0
1591146900000|2020-06-03 01:15:00|10075|10069|10067.1|10061.1|10075.1|10069.1|10067.1|10061.1|0
1591147200000|2020-06-03 01:20:00|10067|10061|10067|10061|10069.9|10063.9|10064.3|10058.3|0
1591147500000|2020-06-03 01:25:00|10066.9|10060.9|10059.3|10053.3|10067|10061|10056.3|10050.3|0
1591147800000|2020-06-03 01:30:00|10059.2|10053.2|10052.4|10046.4|10059.3|10053.3|10050.8|10044.8|0
1591148100000|2020-06-03 01:35:00|10052.5|10046.5|10054.8|10048.8|10058|10052|10052.3|10046.3|0
1591148400000|2020-06-03 01:40:00|10054.7|10048.7|10060|10054|10062.8|10056.8|10054.7|10048.7|0
1591148700000|2020-06-03 01:45:00|10061.1|10055.1|10066.8|10060.8|10068.7|10062.7|10059.9|10053.9|0
1591149000000|2020-06-03 01:50:00|10066.9|10060.9|10056|10050|10066.9|10060.9|10055.8|10049.8|0
1591149300000|2020-06-03 01:55:00|10055.9|10049.9|10061.2|10055.2|10061.4|10055.4|10055.9|10049.9|0
1591149600000|2020-06-03 02:00:00|10061.3|10055.3|10055.6|10049.6|10066.8|10060.8|10055.3|10049.3|0
1591149900000|2020-06-03 02:05:00|10055.5|10049.5|10055.7|10049.7|10059.8|10053.8|10055.4|10049.4|0
1591150200000|2020-06-03 02:10:00|10055.6|10049.6|10056|10050|10056|10050|10052.9|10046.9|0
1591150500000|2020-06-03 02:15:00|10056.1|10050.1|10050.7|10044.7|10056.1|10050.1|10050.5|10044.5|0
1591150800000|2020-06-03 02:20:00|10051.2|10045.2|10045.3|10039.3|10053.2|10047.2|10045.1|10039.1|0
1591151100000|2020-06-03 02:25:00|10045.2|10039.2|10047.7|10041.7|10047.9|10041.9|10042.2|10036.2|0
1591151400000|2020-06-03 02:30:00|10047.1|10041.1|10047.8|10041.8|10048|10042|10045|10039|0
1591151700000|2020-06-03 02:35:00|10047.9|10041.9|10050.7|10044.7|10050.8|10044.8|10047.8|10041.8|0
1591152000000|2020-06-03 02:40:00|10050.6|10044.6|10053.6|10047.6|10053.8|10047.8|10048|10042|0
1591152300000|2020-06-03 02:45:00|10052.3|10046.3|10045.2|10039.2|10053.6|10047.6|10045.2|10039.2|0
1591152600000|2020-06-03 02:50:00|10045.1|10039.1|10051.9|10045.9|10052|10046|10045.1|10039.1|0
1591152900000|2020-06-03 02:55:00|10052|10046|10046.6|10040.6|10055|10049|10046.6|10040.6|0
1591153200000|2020-06-03 03:00:00|10046.7|10040.7|10054.6|10048.6|10054.6|10048.6|10046.6|10040.6|0
1591153500000|2020-06-03 03:05:00|10054.5|10048.5|10052|10046|10054.5|10048.5|10051.8|10045.8|0
1591153800000|2020-06-03 03:10:00|10051.9|10045.9|10057.2|10051.2|10057.2|10051.2|10051.9|10045.9|0
1591154100000|2020-06-03 03:15:00|10057.4|10051.4|10068.3|10062.3|10068.4|10062.4|10057.3|10051.3|0
1591154400000|2020-06-03 03:20:00|10068.4|10062.4|10068.3|10062.3|10073.5|10067.5|10065.6|10059.6|0
1591154700000|2020-06-03 03:25:00|10069.4|10063.4|10067.3|10061.3|10070.8|10064.8|10065.7|10059.7|0
1591155000000|2020-06-03 03:30:00|10067.4|10061.4|10066.1|10060.1|10069.4|10063.4|10066|10060|0
1591155300000|2020-06-03 03:35:00|10066|10060|10068.2|10062.2|10068.8|10062.8|10065.8|10059.8|0
1591155600000|2020-06-03 03:40:00|10068.1|10062.1|10057.6|10051.6|10068.2|10062.2|10057.4|10051.4|0
1591155900000|2020-06-03 03:45:00|10057.5|10051.5|10054.9|10048.9|10057.8|10051.8|10054.9|10048.9|0
1591156200000|2020-06-03 03:50:00|10054.8|10048.8|10051.8|10045.8|10057.7|10051.7|10051.8|10045.8|0
1591156500000|2020-06-03 03:55:00|10051.9|10045.9|10054.4|10048.4|10054.7|10048.7|10051.9|10045.9|0
1591156800000|2020-06-03 04:00:00|10053.4|10047.4|10057.4|10051.4|10057.5|10051.5|10051.9|10045.9|0
1591157100000|2020-06-03 04:05:00|10057.5|10051.5|10057.3|10051.3|10062.7|10056.7|10057.1|10051.1|0
1591157400000|2020-06-03 04:10:00|10057.2|10051.2|10054.8|10048.8|10057.4|10051.4|10054.5|10048.5|0
1591157700000|2020-06-03 04:15:00|10054.9|10048.9|10055.9|10049.9|10060.3|10054.3|10054.6|10048.6|0
1591158000000|2020-06-03 04:20:00|10057.4|10051.4|10056.1|10050.1|10057.5|10051.5|10054.5|10048.5|0
1591158300000|2020-06-03 04:25:00|10056.2|10050.2|10061.4|10055.4|10061.6|10055.6|10055.9|10049.9|0
1591158600000|2020-06-03 04:30:00|10061.5|10055.5|10063.4|10057.4|10064.4|10058.4|10060.5|10054.5|0
1591158900000|2020-06-03 04:35:00|10063.3|10057.3|10060.8|10054.8|10063.5|10057.5|10060.8|10054.8|0
1591159200000|2020-06-03 04:40:00|10060.9|10054.9|10055.5|10049.5|10060.9|10054.9|10055.5|10049.5|0
1591159500000|2020-06-03 04:45:00|10055.6|10049.6|10058.3|10052.3|10061.1|10055.1|10055.6|10049.6|0
1591159800000|2020-06-03 04:50:00|10058.2|10052.2|10059.9|10053.9|10061.3|10055.3|10055.6|10049.6|0
1591160100000|2020-06-03 04:55:00|10060.4|10054.4|10060.8|10054.8|10061.4|10055.4|10058.2|10052.2|0
1591160400000|2020-06-03 05:00:00|10060.7|10054.7|10063.7|10057.7|10066.3|10060.3|10058.2|10052.2|0
1591160700000|2020-06-03 05:05:00|10063.6|10057.6|10069.1|10063.1|10069.2|10063.2|10061.3|10055.3|0
1591161000000|2020-06-03 05:10:00|10069.2|10063.2|10062.6|10056.6|10069.3|10063.3|10062.5|10056.5|0
1591161300000|2020-06-03 05:15:00|10062.7|10056.7|10062.6|10056.6|10065.3|10059.3|10060.1|10054.1|0
1591161600000|2020-06-03 05:20:00|10062.5|10056.5|10054.6|10048.6|10062.5|10056.5|10054.3|10048.3|0
1591161900000|2020-06-03 05:25:00|10054.5|10048.5|10046.2|10040.2|10054.5|10048.5|10043.5|10037.5|0
1591162200000|2020-06-03 05:30:00|10046.1|10040.1|10051.6|10045.6|10051.7|10045.7|10040.9|10034.9|0
1591162500000|2020-06-03 05:35:00|10051.1|10045.1|10053.6|10047.6|10057.6|10051.6|10049|10043|0
1591162800000|2020-06-03 05:40:00|10053.5|10047.5|10053.6|10047.6|10053.7|10047.7|10050.9|10044.9|0
1591163100000|2020-06-03 05:45:00|10053.5|10047.5|10046.5|10040.5|10053.7|10047.7|10043.9|10037.9|0
1591163400000|2020-06-03 05:50:00|10046.4|10040.4|10056.1|10050.1|10056.1|10050.1|10043.5|10037.5|0
1591163700000|2020-06-03 05:55:00|10056|10050|10059.2|10053.2|10059.9|10053.9|10047.6|10041.6|0
1591164000000|2020-06-03 06:00:00|10056.5|10054.5|10050|10048|10064.5|10062.5|10048.5|10046.5|100
1591164300000|2020-06-03 06:05:00|10050.5|10048.5|10058|10056|10059|10057|10045.5|10043.5|215
1591164600000|2020-06-03 06:10:00|10057.5|10055.5|10052|10050|10060|10058|10050.5|10048.5|46
1591164900000|2020-06-03 06:15:00|10051.5|10049.5|10053|10051|10053.5|10051.5|10048|10046|64
1591165200000|2020-06-03 06:20:00|10052.5|10050.5|10053|10051|10053.5|10051.5|10049|10047|34
1591165500000|2020-06-03 06:25:00|10052.5|10050.5|10052|10050|10060.5|10058.5|10051|10049|82
1591165800000|2020-06-03 06:30:00|10052.5|10050.5|10050|10048|10053|10051|10043|10041|85
1591166100000|2020-06-03 06:35:00|10048.5|10046.5|10046|10044|10051|10049|10045|10043|29
1591166400000|2020-06-03 06:40:00|10046.5|10044.5|10044|10042|10051|10049|10041|10039|58
1591166700000|2020-06-03 06:45:00|10044.5|10042.5|10049|10047|10055|10053|10044.5|10042.5|233
1591167000000|2020-06-03 06:50:00|10048.5|10046.5|10050|10048|10053.5|10051.5|10046|10044|95
1591167300000|2020-06-03 06:55:00|10049.5|10047.5|10045|10043|10053.5|10051.5|10042|10040|155
1591167600000|2020-06-03 07:00:00|10047.5|10045.5|10004|10002|10047.5|10045.5|9999|9997|1329
1591167900000|2020-06-03 07:05:00|10003|10001|10024|10022|10027|10025|9999.5|9997.5|1169
1591168200000|2020-06-03 07:10:00|10024.5|10022.5|10045|10043|10045|10043|10016.5|10014.5|551
1591168500000|2020-06-03 07:15:00|10046|10044|10041|10039|10048.5|10046.5|10035|10033|507
1591168800000|2020-06-03 07:20:00|10041.5|10039.5|10053|10051|10062|10060|10038.5|10036.5|604
1591169100000|2020-06-03 07:25:00|10052|10050|10060|10058|10063.5|10061.5|10049|10047|561
1591169400000|2020-06-03 07:30:00|10059.5|10057.5|10061|10059|10065|10063|10056.5|10054.5|357
1591169700000|2020-06-03 07:35:00|10061.5|10059.5|10078|10076|10078.5|10076.5|10058.5|10056.5|468
1591170000000|2020-06-03 07:40:00|10077.1|10075.1|10071.1|10069.1|10081.1|10079.1|10067.1|10065.1|528
1591170300000|2020-06-03 07:45:00|10070.6|10068.6|10089.1|10087.1|10089.1|10087.1|10069.1|10067.1|763
1591170600000|2020-06-03 07:50:00|10089.6|10087.6|10094.1|10092.1|10094.6|10092.6|10087.1|10085.1|712
1591170900000|2020-06-03 07:55:00|10093.6|10091.6|10092.6|10090.6|10093.6|10091.6|10082.6|10080.6|658
1591171200000|2020-06-03 08:00:00|10093.1|10091.1|10081.1|10079.1|10095.1|10093.1|10078.6|10076.6|492
1591171500000|2020-06-03 08:05:00|10081.6|10079.6|10073.1|10071.1|10082.6|10080.6|10066.1|10064.1|439
1591171800000|2020-06-03 08:10:00|10073.6|10071.6|10069.1|10067.1|10077.1|10075.1|10067.1|10065.1|265
1591172100000|2020-06-03 08:15:00|10068.6|10066.6|10060.1|10058.1|10069.1|10067.1|10053.6|10051.6|159
1591172400000|2020-06-03 08:20:00|10060.6|10058.6|10062.6|10060.6|10064.6|10062.6|10054.6|10052.6|280
1591172700000|2020-06-03 08:25:00|10063.1|10061.1|10068.1|10066.1|10078.1|10076.1|10061.6|10059.6|317
1591173000000|2020-06-03 08:30:00|10067.6|10065.6|10083.1|10081.1|10091.1|10089.1|10067.6|10065.6|385
1591173300000|2020-06-03 08:35:00|10083.6|10081.6|10076.6|10074.6|10083.6|10081.6|10074.1|10072.1|158
1591173600000|2020-06-03 08:40:00|10077.1|10075.1|10076.1|10074.1|10077.6|10075.6|10071.1|10069.1|160
1591173900000|2020-06-03 08:45:00|10076.6|10074.6|10063.1|10061.1|10077.6|10075.6|10061.1|10059.1|208
1591174200000|2020-06-03 08:50:00|10062.6|10060.6|10065.6|10063.6|10067.6|10065.6|10059.6|10057.6|168
1591174500000|2020-06-03 08:55:00|10066.1|10064.1|10072.6|10070.6|10075.6|10073.6|10064.6|10062.6|213
1591174800000|2020-06-03 09:00:00|10075.1|10073.1|10065.1|10063.1|10077.1|10075.1|10062.6|10060.6|183
1591175100000|2020-06-03 09:05:00|10065.6|10063.6|10071.1|10069.1|10072.1|10070.1|10061.1|10059.1|321
1591175400000|2020-06-03 09:10:00|10071.6|10069.6|10073.1|10071.1|10074.6|10072.6|10066.6|10064.6|152
1591175700000|2020-06-03 09:15:00|10073.6|10071.6|10075.1|10073.1|10076.1|10074.1|10067.6|10065.6|139
1591176000000|2020-06-03 09:20:00|10075.6|10073.6|10084.1|10082.1|10085.6|10083.6|10073.6|10071.6|251
1591176300000|2020-06-03 09:25:00|10083.6|10081.6|10088.1|10086.1|10091.1|10089.1|10083.6|10081.6|358
1591176600000|2020-06-03 09:30:00|10087.6|10085.6|10091.6|10089.6|10092.1|10090.1|10086.6|10084.6|212
1591176900000|2020-06-03 09:35:00|10091.1|10089.1|10088.6|10086.6|10093.6|10091.6|10087.6|10085.6|218
1591177200000|2020-06-03 09:40:00|10089.1|10087.1|10089.6|10087.6|10090.1|10088.1|10086.6|10084.6|230
1591177500000|2020-06-03 09:45:00|10089.1|10087.1|10089.6|10087.6|10090.6|10088.6|10084.6|10082.6|183
1591177800000|2020-06-03 09:50:00|10090.6|10088.6|10090.6|10088.6|10094.6|10092.6|10089.1|10087.1|187
1591178100000|2020-06-03 09:55:00|10090.1|10088.1|10090.6|10088.6|10092.1|10090.1|10087.6|10085.6|284
1591178400000|2020-06-03 10:00:00|10090.1|10088.1|10085.6|10083.6|10092.6|10090.6|10083.1|10081.1|507
1591178700000|2020-06-03 10:05:00|10085.1|10083.1|10081.6|10079.6|10088.6|10086.6|10081.1|10079.1|307
1591179000000|2020-06-03 10:10:00|10082.1|10080.1|10089.1|10087.1|10089.6|10087.6|10081.1|10079.1|486
1591179300000|2020-06-03 10:15:00|10089.6|10087.6|10082.1|10080.1|10089.6|10087.6|10081.6|10079.6|107
1591179600000|2020-06-03 10:20:00|10081.6|10079.6|10080.6|10078.6|10087.1|10085.1|10079.6|10077.6|211
1591179900000|2020-06-03 10:25:00|10080.1|10078.1|10086.1|10084.1|10086.6|10084.6|10080.1|10078.1|100
1591180200000|2020-06-03 10:30:00|10086.6|10084.6|10085.1|10083.1|10089.6|10087.6|10082.6|10080.6|339
1591180500000|2020-06-03 10:35:00|10084.6|10082.6|10083.1|10081.1|10087.1|10085.1|10082.1|10080.1|150
1591180800000|2020-06-03 10:40:00|10083.6|10081.6|10083.6|10081.6|10086.6|10084.6|10082.6|10080.6|98
1591181100000|2020-06-03 10:45:00|10084.1|10082.1|10083.1|10081.1|10085.1|10083.1|10082.6|10080.6|139
1591181400000|2020-06-03 10:50:00|10082.6|10080.6|10075.1|10073.1|10084.6|10082.6|10074.6|10072.6|202
1591181700000|2020-06-03 10:55:00|10075.6|10073.6|10060.1|10058.1|10077.6|10075.6|10060.1|10058.1|513
1591182000000|2020-06-03 11:00:00|10060.6|10058.6|10061.1|10059.1|10065.1|10063.1|10059.1|10057.1|210
1591182300000|2020-06-03 11:05:00|10060.6|10058.6|10065.1|10063.1|10065.1|10063.1|10056.6|10054.6|197
1591182600000|2020-06-03 11:10:00|10065.6|10063.6|10074.6|10072.6|10075.6|10073.6|10064.1|10062.1|246
1591182900000|2020-06-03 11:15:00|10075.1|10073.1|10080.1|10078.1|10082.1|10080.1|10074.6|10072.6|172
1591183200000|2020-06-03 11:20:00|10079.6|10077.6|10071.1|10069.1|10081.6|10079.6|10066.6|10064.6|239
1591183500000|2020-06-03 11:25:00|10071.6|10069.6|10063.6|10061.6|10071.6|10069.6|10063.6|10061.6|131
1591183800000|2020-06-03 11:30:00|10063.1|10061.1|10061.6|10059.6|10065.6|10063.6|10058.6|10056.6|185
1591184100000|2020-06-03 11:35:00|10061.1|10059.1|10068.1|10066.1|10069.1|10067.1|10060.6|10058.6|182
1591184400000|2020-06-03 11:40:00|10068.2|10066.2|10066.2|10064.2|10072.7|10070.7|10064.2|10062.2|122
1591184700000|2020-06-03 11:45:00|10066.7|10064.7|10065.7|10063.7|10069.7|10067.7|10060.7|10058.7|162
1591185000000|2020-06-03 11:50:00|10065.2|10063.2|10060.2|10058.2|10067.7|10065.7|10055.7|10053.7|341
1591185300000|2020-06-03 11:55:00|10060.7|10058.7|10053.2|10051.2|10061.7|10059.7|10052.7|10050.7|158
1591185600000|2020-06-03 12:00:00|10052.7|10050.7|10054.7|10052.7|10060.2|10058.2|10050.2|10048.2|221
1591185900000|2020-06-03 12:05:00|10054.2|10052.2|10054.7|10052.7|10057.7|10055.7|10051.7|10049.7|182
1591186200000|2020-06-03 12:10:00|10054.2|10052.2|10058.2|10056.2|10058.7|10056.7|10053.2|10051.2|150
1591186500000|2020-06-03 12:15:00|10061.2|10059.2|10064.7|10062.7|10065.2|10063.2|10056.7|10054.7|204
1591186800000|2020-06-03 12:20:00|10065.2|10063.2|10063.2|10061.2|10067.2|10065.2|10061.7|10059.7|197
1591187100000|2020-06-03 12:25:00|10063.7|10061.7|10066.2|10064.2|10067.7|10065.7|10062.7|10060.7|92
1591187400000|2020-06-03 12:30:00|10067.7|10065.7|10062.2|10060.2|10069.7|10067.7|10062.2|10060.2|103
1591187700000|2020-06-03 12:35:00|10061.7|10059.7|10064.2|10062.2|10066.7|10064.7|10061.2|10059.2|135
1591188000000|2020-06-03 12:40:00|10064.7|10062.7|10068.7|10066.7|10072.7|10070.7|10062.7|10060.7|170
1591188300000|2020-06-03 12:45:00|10068.2|10066.2|10067.7|10065.7|10069.2|10067.2|10062.7|10060.7|147
1591188600000|2020-06-03 12:50:00|10067.2|10065.2|10082.2|10080.2|10083.7|10081.7|10066.7|10064.7|259
1591188900000|2020-06-03 12:55:00|10083.2|10081.2|10089.2|10087.2|10094.7|10092.7|10082.7|10080.7|351
1591189200000|2020-06-03 13:00:00|10088.7|10086.7|10092.7|10090.7|10093.7|10091.7|10087.7|10085.7|335
1591189500000|2020-06-03 13:05:00|10093.2|10091.2|10101.2|10099.2|10102.7|10100.7|10092.7|10090.7|314
1591189800000|2020-06-03 13:10:00|10101.7|10099.7|10104.2|10102.2|10104.7|10102.7|10100.7|10098.7|300
1591190100000|2020-06-03 13:15:00|10104.7|10102.7|10103.2|10101.2|10107.7|10105.7|10102.7|10100.7|291
1591190400000|2020-06-03 13:20:00|10103.7|10101.7|10117.2|10115.2|10117.7|10115.7|10103.2|10101.2|513
1591190700000|2020-06-03 13:25:00|10117.7|10115.7|10116.7|10114.7|10120.7|10118.7|10113.2|10111.2|465
1591191000000|2020-06-03 13:30:00|10117.2|10115.2|10132.2|10130.2|10136.7|10134.7|10114.2|10112.2|1198
1591191300000|2020-06-03 13:35:00|10132.7|10130.7|10126.2|10124.2|10135.7|10133.7|10116.2|10114.2|763
1591191600000|2020-06-03 13:40:00|10126.7|10124.7|10142.2|10140.2|10142.7|10140.7|10126.7|10124.7|845
1591191900000|2020-06-03 13:45:00|10142.7|10140.7|10147.7|10145.7|10149.7|10147.7|10140.7|10138.7|1042
1591192200000|2020-06-03 13:50:00|10148.2|10146.2|10154.2|10152.2|10170.7|10168.7|10148.2|10146.2|1911
1591192500000|2020-06-03 13:55:00|10154.7|10152.7|10149.7|10147.7|10161.2|10159.2|10147.7|10145.7|1136
1591192800000|2020-06-03 14:00:00|10150.2|10148.2|10162.7|10160.7|10164.7|10162.7|10147.2|10145.2|1282
1591193100000|2020-06-03 14:05:00|10163.2|10161.2|10166.7|10164.7|10166.7|10164.7|10157.7|10155.7|730
1591193400000|2020-06-03 14:10:00|10164.8|10162.8|10164.8|10162.8|10170.8|10168.8|10162.3|10160.3|953
1591193700000|2020-06-03 14:15:00|10165.3|10163.3|10175.3|10173.3|10177.8|10175.8|10161.3|10159.3|1037
1591194000000|2020-06-03 14:20:00|10175.8|10173.8|10172.3|10170.3|10178.8|10176.8|10166.8|10164.8|649
1591194300000|2020-06-03 14:25:00|10172.8|10170.8|10174.8|10172.8|10177.8|10175.8|10169.3|10167.3|787
1591194600000|2020-06-03 14:30:00|10174.3|10172.3|10179.3|10177.3|10181.8|10179.8|10169.8|10167.8|907
1591194900000|2020-06-03 14:35:00|10178.8|10176.8|10177.8|10175.8|10184.8|10182.8|10175.8|10173.8|962
1591195200000|2020-06-03 14:40:00|10177.3|10175.3|10172.3|10170.3|10179.3|10177.3|10165.8|10163.8|565
1591195500000|2020-06-03 14:45:00|10171.8|10169.8|10162.8|10160.8|10171.8|10169.8|10154.8|10152.8|584
1591195800000|2020-06-03 14:50:00|10163.3|10161.3|10159.3|10157.3|10163.8|10161.8|10151.8|10149.8|494
1591196100000|2020-06-03 14:55:00|10159.8|10157.8|10150.3|10148.3|10166.8|10164.8|10149.8|10147.8|850
1591196400000|2020-06-03 15:00:00|10149.8|10147.8|10169.8|10167.8|10173.8|10171.8|10148.8|10146.8|937
1591196700000|2020-06-03 15:05:00|10171.8|10169.8|10177.8|10175.8|10180.8|10178.8|10167.8|10165.8|946
1591197000000|2020-06-03 15:10:00|10177.3|10175.3|10177.3|10175.3|10179.8|10177.8|10170.3|10168.3|1018
1591197300000|2020-06-03 15:15:00|10176.8|10174.8|10174.8|10172.8|10182.8|10180.8|10172.8|10170.8|1056
1591197600000|2020-06-03 15:20:00|10174.3|10172.3|10170.3|10168.3|10174.8|10172.8|10164.8|10162.8|930
1591197900000|2020-06-03 15:25:00|10170.8|10168.8|10180.3|10178.3|10180.3|10178.3|10169.8|10167.8|2668
1591198200000|2020-06-03 15:30:00|10181.3|10179.3|10182.3|10180.3|10185.8|10183.8|10177.8|10175.8|1953
1591198500000|2020-06-03 15:35:00|10182.8|10180.8|10179.3|10177.3|10184.8|10182.8|10175.8|10173.8|533
1591198800000|2020-06-03 15:40:00|10179.8|10177.8|10179.8|10177.8|10184.3|10182.3|10177.8|10175.8|269
1591199100000|2020-06-03 15:45:00|10179.3|10177.3|10189.8|10187.8|10190.8|10188.8|10178.8|10176.8|254
1591199400000|2020-06-03 15:50:00|10189.3|10187.3|10179.3|10177.3|10191.8|10189.8|10178.8|10176.8|196
1591199700000|2020-06-03 15:55:00|10179.8|10177.8|10180.3|10178.3|10185.3|10183.3|10177.8|10175.8|86
1591200000000|2020-06-03 16:00:00|10179.8|10177.8|10181.3|10179.3|10182.8|10180.8|10177.8|10175.8|440
1591200300000|2020-06-03 16:05:00|10181.8|10179.8|10174.8|10172.8|10182.3|10180.3|10174.8|10172.8|54
1591200600000|2020-06-03 16:10:00|10175.3|10173.3|10179.8|10177.8|10179.8|10177.8|10175.3|10173.3|78
1591200900000|2020-06-03 16:15:00|10180.3|10178.3|10180.8|10178.8|10183.8|10181.8|10177.8|10175.8|171
1591201200000|2020-06-03 16:20:00|10181.3|10179.3|10178.3|10176.3|10181.8|10179.8|10176.8|10174.8|100
1591201500000|2020-06-03 16:25:00|10178.8|10176.8|10184.3|10182.3|10184.8|10182.8|10176.8|10174.8|83
1591201800000|2020-06-03 16:30:00|10184.8|10182.8|10185.3|10183.3|10187.3|10185.3|10182.8|10180.8|44
1591202100000|2020-06-03 16:35:00|10185.8|10183.8|10181.8|10179.8|10186.8|10184.8|10181.8|10179.8|1862
1591202400000|2020-06-03 16:40:00|10182.3|10180.3|10185.8|10183.8|10186.3|10184.3|10181.3|10179.3|19
1591202700000|2020-06-03 16:45:00|10185.3|10183.3|10180.3|10178.3|10189.3|10187.3|10179.3|10177.3|20
1591203000000|2020-06-03 16:50:00|10180.8|10178.8|10177.3|10175.3|10182.3|10180.3|10174.3|10172.3|41
1591203300000|2020-06-03 16:55:00|10176.8|10174.8|10167.8|10165.8|10178.8|10176.8|10167.8|10165.8|39
1591203600000|2020-06-03 17:00:00|10168.3|10166.3|10170.8|10168.8|10172.3|10170.3|10167.3|10165.3|19
1591203900000|2020-06-03 17:05:00|10171.3|10169.3|10167.3|10165.3|10173.3|10171.3|10166.3|10164.3|6
1591204200000|2020-06-03 17:10:00|10167.8|10165.8|10170.8|10168.8|10171.3|10169.3|10166.3|10164.3|17
1591204500000|2020-06-03 17:15:00|10170.3|10168.3|10171.3|10169.3|10171.8|10169.8|10167.8|10165.8|12
1591204800000|2020-06-03 17:20:00|10171.8|10169.8|10175.8|10173.8|10176.3|10174.3|10171.3|10169.3|20
1591205100000|2020-06-03 17:25:00|10176.8|10174.8|10177.8|10175.8|10179.8|10177.8|10176.8|10174.8|13
1591205400000|2020-06-03 17:30:00|10178.3|10176.3|10177.3|10175.3|10181.3|10179.3|10176.3|10174.3|11
1591205700000|2020-06-03 17:35:00|10176.8|10174.8|10176.8|10174.8|10177.8|10175.8|10176.8|10174.8|10
1591206000000|2020-06-03 17:40:00|10178.3|10176.3|10182.3|10180.3|10183.3|10181.3|10177.8|10175.8|19
1591206300000|2020-06-03 17:45:00|10182.8|10180.8|10174.8|10172.8|10182.8|10180.8|10174.8|10172.8|4
1591206600000|2020-06-03 17:50:00|10175.3|10173.3|10178.8|10176.8|10178.8|10176.8|10169.8|10167.8|12
1591206900000|2020-06-03 17:55:00|10179.3|10177.3|10181.3|10179.3|10181.8|10179.8|10177.3|10175.3|16
1591207200000|2020-06-03 18:00:00|10181.8|10179.8|10195.8|10193.8|10196.3|10194.3|10181.3|10179.3|6
1591207500000|2020-06-03 18:05:00|10196.3|10194.3|10191.3|10189.3|10196.3|10194.3|10190.3|10188.3|16
1591207800000|2020-06-03 18:10:00|10191.8|10189.8|10188.3|10186.3|10191.8|10189.8|10188.3|10186.3|26
1591208100000|2020-06-03 18:15:00|10188.8|10186.8|10192.3|10190.3|10192.3|10190.3|10187.3|10185.3|13
1591208400000|2020-06-03 18:20:00|10190.3|10188.3|10194.3|10192.3|10196.3|10194.3|10189.8|10187.8|12
1591208700000|2020-06-03 18:25:00|10194.8|10192.8|10197.3|10195.3|10198.3|10196.3|10193.8|10191.8|14
1591209000000|2020-06-03 18:30:00|10196.8|10194.8|10201.8|10199.8|10201.8|10199.8|10194.8|10192.8|24
1591209300000|2020-06-03 18:35:00|10202.3|10200.3|10204.3|10202.3|10205.8|10203.8|10201.3|10199.3|33
1591209600000|2020-06-03 18:40:00|10204.8|10202.8|10201.3|10199.3|10205.8|10203.8|10197.8|10195.8|12
1591209900000|2020-06-03 18:45:00|10200.8|10198.8|10199.3|10197.3|10202.3|10200.3|10198.8|10196.8|23
1591210200000|2020-06-03 18:50:00|10198.8|10196.8|10200.8|10198.8|10202.8|10200.8|10196.3|10194.3|15
1591210500000|2020-06-03 18:55:00|10200.3|10198.3|10195.3|10193.3|10200.3|10198.3|10195.3|10193.3|28
1591210800000|2020-06-03 19:00:00|10194.8|10192.8|10191.8|10189.8|10195.3|10193.3|10188.8|10186.8|8
1591211100000|2020-06-03 19:05:00|10191.3|10189.3|10193.8|10191.8|10195.8|10193.8|10190.8|10188.8|16
1591211400000|2020-06-03 19:10:00|10195.3|10193.3|10195.3|10193.3|10197.3|10195.3|10192.3|10190.3|17
1591211700000|2020-06-03 19:15:00|10194.8|10192.8|10193.8|10191.8|10195.8|10193.8|10191.8|10189.8|13
1591212000000|2020-06-03 19:20:00|10193.3|10191.3|10195.3|10193.3|10196.3|10194.3|10187.8|10185.8|49
1591212300000|2020-06-03 19:25:00|10195.8|10193.8|10199.3|10197.3|10201.8|10199.8|10194.8|10192.8|12
1591212600000|2020-06-03 19:30:00|10199.8|10197.8|10193.3|10191.3|10199.8|10197.8|10192.3|10190.3|30
1591212900000|2020-06-03 19:35:00|10192.8|10190.8|10200.8|10198.8|10202.8|10200.8|10192.8|10190.8|25
1591213200000|2020-06-03 19:40:00|10201.3|10199.3|10206.8|10204.8|10209.3|10207.3|10200.3|10198.3|54
1591213500000|2020-06-03 19:45:00|10205.8|10203.8|10205.8|10203.8|10208.3|10206.3|10200.3|10198.3|31
1591213800000|2020-06-03 19:50:00|10206.3|10204.3|10206.8|10204.8|10206.8|10204.8|10202.3|10200.3|43
1591214100000|2020-06-03 19:55:00|10206.3|10204.3|10194.3|10188.3|10206.3|10204.3|10186.3|10184.3|139
1591214400000|2020-06-03 20:00:00|10191.5|10185.5|10185.2|10179.2|10191.6|10185.6|10176.1|10170.1|0
1591214700000|2020-06-03 20:05:00|10185.3|10179.3|10195.2|10189.2|10196.9|10190.9|10184.4|10178.4|0
1591215000000|2020-06-03 20:10:00|10195.1|10189.1|10194.8|10188.8|10198.4|10192.4|10192.1|10186.1|0
1591215300000|2020-06-03 20:15:00|10194.3|10188.3|10195.2|10189.2|10195.6|10189.6|10194.3|10188.3|0
1591215600000|2020-06-03 20:20:00|10195|10189|10196.3|10190.3|10196.5|10190.5|10195|10189|0
1591215900000|2020-06-03 20:25:00|10196.5|10190.5|10196.9|10190.9|10196.9|10190.9|10196.1|10190.1|0
1591216200000|2020-06-03 20:30:00|10196.3|10190.3|10197.2|10191.2|10199.7|10193.7|10194.9|10188.9|0
1591216500000|2020-06-03 20:35:00|10197.3|10191.3|10194.9|10188.9|10197.9|10191.9|10193.2|10187.2|0
1591216800000|2020-06-03 20:40:00|10194.8|10188.8|10196.4|10190.4|10198.7|10192.7|10194.1|10188.1|0
1591217100000|2020-06-03 20:45:00|10196.5|10190.5|10194.1|10188.1|10197.9|10191.9|10194.1|10188.1|0
1591217400000|2020-06-03 20:50:00|10194.3|10188.3|10193.2|10187.2|10194.9|10188.9|10192.4|10186.4|0
1591217700000|2020-06-03 20:55:00|10193.3|10187.3|10194.5|10188.5|10195.7|10189.7|10192.4|10186.4|0
1591218000000|2020-06-03 21:00:00|10194.7|10188.7|10196.4|10190.4|10196.4|10190.4|10194.5|10188.5|0
1591218300000|2020-06-03 21:05:00|10195.8|10189.8|10195.8|10189.8|10196|10190|10195.5|10189.5|0
1591218600000|2020-06-03 21:10:00|10196|10190|10195.5|10189.5|10196|10190|10195.5|10189.5|0
1591218900000|2020-06-03 21:15:00|10195.8|10189.8|10196|10190|10196.6|10190.6|10195.5|10189.5|0
1591219200000|2020-06-03 21:20:00|10195.3|10189.3|10195.8|10189.8|10196|10190|10195.3|10189.3|0
1591219500000|2020-06-03 21:25:00|10196|10190|10196|10190|10196.2|10190.2|10196|10190|0
1591219800000|2020-06-03 21:30:00|10196.2|10190.2|10195.3|10189.3|10196.2|10190.2|10195.3|10189.3|0
1591220100000|2020-06-03 21:35:00|10195.5|10189.5|10195.5|10189.5|10195.8|10189.8|10195.5|10189.5|0
1591220400000|2020-06-03 21:40:00|10196|10190|10196.4|10190.4|10196.4|10190.4|10196|10190|0
1591220700000|2020-06-03 21:45:00|10195.8|10189.8|10196|10190|10196|10190|10195.8|10189.8|0
1591221000000|2020-06-03 21:50:00|10195.8|10189.8|10195.8|10189.8|10196|10190|10195.5|10189.5|0
1591221300000|2020-06-03 21:55:00|10195.5|10189.5|10195.8|10189.8|10195.8|10189.8|10195.5|10189.5|0
1591221600000|2020-06-03 22:00:00|10195.9|10189.9|10183.8|10177.8|10197.7|10191.7|10176.8|10170.8|0
1591221900000|2020-06-03 22:05:00|10183.9|10177.9|10175.1|10169.1|10185.6|10179.6|10169.1|10163.1|0
1591222200000|2020-06-03 22:10:00|10175|10169|10173.6|10167.6|10175.2|10169.2|10170.6|10164.6|0
1591222500000|2020-06-03 22:15:00|10174|10168|10173.6|10167.6|10177.4|10171.4|10172.7|10166.7|0
1591222800000|2020-06-03 22:20:00|10173.7|10167.7|10172.7|10166.7|10175.2|10169.2|10172.7|10166.7|0
1591223100000|2020-06-03 22:25:00|10172.8|10166.8|10173.6|10167.6|10174.4|10168.4|10170.6|10164.6|0
1591223400000|2020-06-03 22:30:00|10173.7|10167.7|10181.5|10175.5|10183|10177|10173.7|10167.7|0
1591223700000|2020-06-03 22:35:00|10181.6|10175.6|10182.3|10176.3|10185.6|10179.6|10181.6|10175.6|0
1591224000000|2020-06-03 22:40:00|10181.8|10175.8|10180|10174|10184.8|10178.8|10179.3|10173.3|0
1591224300000|2020-06-03 22:45:00|10179.9|10173.9|10181.6|10175.6|10183.1|10177.1|10178.3|10172.3|0
1591224600000|2020-06-03 22:50:00|10181.7|10175.7|10187.9|10181.9|10187.9|10181.9|10181.6|10175.6|0
1591224900000|2020-06-03 22:55:00|10187.7|10181.7|10186.3|10180.3|10187.9|10181.9|10184.8|10178.8|0
1591225200000|2020-06-03 23:00:00|10185.9|10179.9|10191.4|10185.4|10192.9|10186.9|10185.6|10179.6|0
1591225500000|2020-06-03 23:05:00|10191.5|10185.5|10195.2|10189.2|10195.2|10189.2|10190.6|10184.6|0
1591225800000|2020-06-03 23:10:00|10195.1|10189.1|10192.9|10186.9|10196.9|10190.9|10192.9|10186.9|0
1591226100000|2020-06-03 23:15:00|10192.8|10186.8|10192.9|10186.9|10194.4|10188.4|10191.4|10185.4|0
1591226400000|2020-06-03 23:20:00|10193|10187|10194.4|10188.4|10195.2|10189.2|10191.4|10185.4|0
1591226700000|2020-06-03 23:25:00|10194.5|10188.5|10200.7|10194.7|10203.2|10197.2|10194.5|10188.5|0
1591227000000|2020-06-03 23:30:00|10200.8|10194.8|10206|10200|10207.8|10201.8|10200.8|10194.8|0
1591227300000|2020-06-03 23:35:00|10206.1|10200.1|10218.9|10212.9|10220.9|10214.9|10206.1|10200.1|0
1591227600000|2020-06-03 23:40:00|10218.8|10212.8|10219.7|10213.7|10221.7|10215.7|10216.4|10210.4|0
1591227900000|2020-06-03 23:45:00|10219.6|10213.6|10217.8|10211.8|10220.4|10214.4|10214.8|10208.8|0
1591228200000|2020-06-03 23:50:00|10217.9|10211.9|10215.5|10209.5|10218.6|10212.6|10213|10207|0
1591228500000|2020-06-03 23:55:00|10215.6|10209.6|10211.5|10205.5|10216.3|10210.3|10211.5|10205.5|0
1591142400000|2020-06-03 00:00:00|10039.2|10033.2|10042.2|10036.2|10043.8|10037.8|10035.9|10029.9|0
1591142700000|2020-06-03 00:05:00|10042.3|10036.3|10037.4|10031.4|10043.5|10037.5|10037.4|10031.4|0
1591143000000|2020-06-03 00:10:00|10037.6|10031.6|10034.7|10028.7|10041.4|10035.4|10033.7|10027.7|0
1591143300000|2020-06-03 00:15:00|10034.8|10028.8|10047.1|10041.1|10061.5|10055.5|10034.7|10028.7|0
1591143600000|2020-06-03 00:20:00|10048.2|10042.2|10054.5|10048.5|10054.9|10048.9|10046.8|10040.8|0
1591143900000|2020-06-03 00:25:00|10054.6|10048.6|10052|10046|10057.5|10051.5|10051.9|10045.9|0
1591144200000|2020-06-03 00:30:00|10051.9|10045.9|10049.2|10043.2|10054.7|10048.7|10049.2|10043.2|0
1591144500000|2020-06-03 00:35:00|10049.1|10043.1|10049.2|10043.2|10049.3|10043.3|10043.2|10037.2|0
1591144800000|2020-06-03 00:40:00|10049.3|10043.3|10049.6|10043.6|10049.7|10043.7|10043.8|10037.8|0
1591145100000|2020-06-03 00:45:00|10049.7|10043.7|10060.4|10054.4|10061|10055|10049.6|10043.6|0
1591145400000|2020-06-03 00:50:00|10060.5|10054.5|10058.3|10052.3|10060.8|10054.8|10057.7|10051.7|0
1591145700000|2020-06-03 00:55:00|10058.2|10052.2|10062.7|10056.7|10065.7|10059.7|10058.2|10052.2|0
1591146000000|2020-06-03 01:00:00|10062.8|10056.8|10068.6|10062.6|10078.2|10072.2|10062.7|10056.7|0
1591146300000|2020-06-03 01:05:00|10068.7|10062.7|10075.2|10069.2|10075.3|10069.3|10068.4|10062.4|0
1591146600000|2020-06-03 01:10:00|10075.1|10069.1|10074.9|10068.9|10077.7|10071.7|10074.8|10068.8|0
1591146900000|2020-06-03 01:15:00|10075|10069|10067.1|10061.1|10075.1|10069.1|10067.1|10061.1|0
1591147200000|2020-06-03 01:20:00|10067|10061|10067|10061|10069.9|10063.9|10064.3|10058.3|0
1591147500000|2020-06-03 01:25:00|10066.9|10060.9|10059.3|10053.3|10067|10061|10056.3|10050.3|0
1591147800000|2020-06-03 01:30:00|10059.2|10053.2|10052.4|10046.4|10059.3|10053.3|10050.8|10044.8|0
1591148100000|2020-06-03 01:35:00|10052.5|10046.5|10054.8|10048.8|10058|10052|10052.3|10046.3|0
1591148400000|2020-06-03 01:40:00|10054.7|10048.7|10060|10054|10062.8|10056.8|10054.7|10048.7|0
1591148700000|2020-06-03 01:45:00|10061.1|10055.1|10066.8|10060.8|10068.7|10062.7|10059.9|10053.9|0
1591149000000|2020-06-03 01:50:00|10066.9|10060.9|10056|10050|10066.9|10060.9|10055.8|10049.8|0
1591149300000|2020-06-03 01:55:00|10055.9|10049.9|10061.2|10055.2|10061.4|10055.4|10055.9|10049.9|0
1591149600000|2020-06-03 02:00:00|10061.3|10055.3|10055.6|10049.6|10066.8|10060.8|10055.3|10049.3|0
1591149900000|2020-06-03 02:05:00|10055.5|10049.5|10055.7|10049.7|10059.8|10053.8|10055.4|10049.4|0
1591150200000|2020-06-03 02:10:00|10055.6|10049.6|10056|10050|10056|10050|10052.9|10046.9|0
1591150500000|2020-06-03 02:15:00|10056.1|10050.1|10050.7|10044.7|10056.1|10050.1|10050.5|10044.5|0
1591150800000|2020-06-03 02:20:00|10051.2|10045.2|10045.3|10039.3|10053.2|10047.2|10045.1|10039.1|0
1591151100000|2020-06-03 02:25:00|10045.2|10039.2|10047.7|10041.7|10047.9|10041.9|10042.2|10036.2|0
1591151400000|2020-06-03 02:30:00|10047.1|10041.1|10047.8|10041.8|10048|10042|10045|10039|0
1591151700000|2020-06-03 02:35:00|10047.9|10041.9|10050.7|10044.7|10050.8|10044.8|10047.8|10041.8|0
1591152000000|2020-06-03 02:40:00|10050.6|10044.6|10053.6|10047.6|10053.8|10047.8|10048|10042|0
1591152300000|2020-06-03 02:45:00|10052.3|10046.3|10045.2|10039.2|10053.6|10047.6|10045.2|10039.2|0
1591152600000|2020-06-03 02:50:00|10045.1|10039.1|10051.9|10045.9|10052|10046|10045.1|10039.1|0
1591152900000|2020-06-03 02:55:00|10052|10046|10046.6|10040.6|10055|10049|10046.6|10040.6|0
1591153200000|2020-06-03 03:00:00|10046.7|10040.7|10054.6|10048.6|10054.6|10048.6|10046.6|10040.6|0
1591153500000|2020-06-03 03:05:00|10054.5|10048.5|10052|10046|10054.5|10048.5|10051.8|10045.8|0
1591153800000|2020-06-03 03:10:00|10051.9|10045.9|10057.2|10051.2|10057.2|10051.2|10051.9|10045.9|0
1591154100000|2020-06-03 03:15:00|10057.4|10051.4|10068.3|10062.3|10068.4|10062.4|10057.3|10051.3|0
1591154400000|2020-06-03 03:20:00|10068.4|10062.4|10068.3|10062.3|10073.5|10067.5|10065.6|10059.6|0
1591154700000|2020-06-03 03:25:00|10069.4|10063.4|10067.3|10061.3|10070.8|10064.8|10065.7|10059.7|0
1591155000000|2020-06-03 03:30:00|10067.4|10061.4|10066.1|10060.1|10069.4|10063.4|10066|10060|0
1591155300000|2020-06-03 03:35:00|10066|10060|10068.2|10062.2|10068.8|10062.8|10065.8|10059.8|0
1591155600000|2020-06-03 03:40:00|10068.1|10062.1|10057.6|10051.6|10068.2|10062.2|10057.4|10051.4|0
1591155900000|2020-06-03 03:45:00|10057.5|10051.5|10054.9|10048.9|10057.8|10051.8|10054.9|10048.9|0
1591156200000|2020-06-03 03:50:00|10054.8|10048.8|10051.8|10045.8|10057.7|10051.7|10051.8|10045.8|0
1591156500000|2020-06-03 03:55:00|10051.9|10045.9|10054.4|10048.4|10054.7|10048.7|10051.9|10045.9|0
1591156800000|2020-06-03 04:00:00|10053.4|10047.4|10057.4|10051.4|10057.5|10051.5|10051.9|10045.9|0
1591157100000|2020-06-03 04:05:00|10057.5|10051.5|10057.3|10051.3|10062.7|10056.7|10057.1|10051.1|0
1591157400000|2020-06-03 04:10:00|10057.2|10051.2|10054.8|10048.8|10057.4|10051.4|10054.5|10048.5|0
1591157700000|2020-06-03 04:15:00|10054.9|10048.9|10055.9|10049.9|10060.3|10054.3|10054.6|10048.6|0
1591158000000|2020-06-03 04:20:00|10057.4|10051.4|10056.1|10050.1|10057.5|10051.5|10054.5|10048.5|0
1591158300000|2020-06-03 04:25:00|10056.2|10050.2|10061.4|10055.4|10061.6|10055.6|10055.9|10049.9|0
1591158600000|2020-06-03 04:30:00|10061.5|10055.5|10063.4|10057.4|10064.4|10058.4|10060.5|10054.5|0
1591158900000|2020-06-03 04:35:00|10063.3|10057.3|10060.8|10054.8|10063.5|10057.5|10060.8|10054.8|0
1591159200000|2020-06-03 04:40:00|10060.9|10054.9|10055.5|10049.5|10060.9|10054.9|10055.5|10049.5|0
1591159500000|2020-06-03 04:45:00|10055.6|10049.6|10058.3|10052.3|10061.1|10055.1|10055.6|10049.6|0
1591159800000|2020-06-03 04:50:00|10058.2|10052.2|10059.9|10053.9|10061.3|10055.3|10055.6|10049.6|0
1591160100000|2020-06-03 04:55:00|10060.4|10054.4|10060.8|10054.8|10061.4|10055.4|10058.2|10052.2|0
1591160400000|2020-06-03 05:00:00|10060.7|10054.7|10063.7|10057.7|10066.3|10060.3|10058.2|10052.2|0
1591160700000|2020-06-03 05:05:00|10063.6|10057.6|10069.1|10063.1|10069.2|10063.2|10061.3|10055.3|0
1591161000000|2020-06-03 05:10:00|10069.2|10063.2|10062.6|10056.6|10069.3|10063.3|10062.5|10056.5|0
1591161300000|2020-06-03 05:15:00|10062.7|10056.7|10062.6|10056.6|10065.3|10059.3|10060.1|10054.1|0
1591161600000|2020-06-03 05:20:00|10062.5|10056.5|10054.6|10048.6|10062.5|10056.5|10054.3|10048.3|0
1591161900000|2020-06-03 05:25:00|10054.5|10048.5|10046.2|10040.2|10054.5|10048.5|10043.5|10037.5|0
1591162200000|2020-06-03 05:30:00|10046.1|10040.1|10051.6|10045.6|10051.7|10045.7|10040.9|10034.9|0
1591162500000|2020-06-03 05:35:00|10051.1|10045.1|10053.6|10047.6|10057.6|10051.6|10049|10043|0
1591162800000|2020-06-03 05:40:00|10053.5|10047.5|10053.6|10047.6|10053.7|10047.7|10050.9|10044.9|0
1591163100000|2020-06-03 05:45:00|10053.5|10047.5|10046.5|10040.5|10053.7|10047.7|10043.9|10037.9|0
1591163400000|2020-06-03 05:50:00|10046.4|10040.4|10056.1|10050.1|10056.1|10050.1|10043.5|10037.5|0
1591163700000|2020-06-03 05:55:00|10056|10050|10059.2|10053.2|10059.9|10053.9|10047.6|10041.6|0
1591164000000|2020-06-03 06:00:00|10056.5|10054.5|10050|10048|10064.5|10062.5|10048.5|10046.5|100
1591164300000|2020-06-03 06:05:00|10050.5|10048.5|10058|10056|10059|10057|10045.5|10043.5|215
1591164600000|2020-06-03 06:10:00|10057.5|10055.5|10052|10050|10060|10058|10050.5|10048.5|46
1591164900000|2020-06-03 06:15:00|10051.5|10049.5|10053|10051|10053.5|10051.5|10048|10046|64
1591165200000|2020-06-03 06:20:00|10052.5|10050.5|10053|10051|10053.5|10051.5|10049|10047|34
1591165500000|2020-06-03 06:25:00|10052.5|10050.5|10052|10050|10060.5|10058.5|10051|10049|82
1591165800000|2020-06-03 06:30:00|10052.5|10050.5|10050|10048|10053|10051|10043|10041|85
1591166100000|2020-06-03 06:35:00|10048.5|10046.5|10046|10044|10051|10049|10045|10043|29
1591166400000|2020-06-03 06:40:00|10046.5|10044.5|10044|10042|10051|10049|10041|10039|58
1591166700000|2020-06-03 06:45:00|10044.5|10042.5|10049|10047|10055|10053|10044.5|10042.5|233
1591167000000|2020-06-03 06:50:00|10048.5|10046.5|10050|10048|10053.5|10051.5|10046|10044|95
1591167300000|2020-06-03 06:55:00|10049.5|10047.5|10045|10043|10053.5|10051.5|10042|10040|155
1591167600000|2020-06-03 07:00:00|10047.5|10045.5|10004|10002|10047.5|10045.5|9999|9997|1329
1591167900000|2020-06-03 07:05:00|10003|10001|10024|10022|10027|10025|9999.5|9997.5|1169
1591168200000|2020-06-03 07:10:00|10024.5|10022.5|10045|10043|10045|10043|10016.5|10014.5|551
1591168500000|2020-06-03 07:15:00|10046|10044|10041|10039|10048.5|10046.5|10035|10033|507
1591168800000|2020-06-03 07:20:00|10041.5|10039.5|10053|10051|10062|10060|10038.5|10036.5|604
1591169100000|2020-06-03 07:25:00|10052|10050|10060|10058|10063.5|10061.5|10049|10047|561
1591169400000|2020-06-03 07:30:00|10059.5|10057.5|10061|10059|10065|10063|10056.5|10054.5|357
1591169700000|2020-06-03 07:35:00|10061.5|10059.5|10078|10076|10078.5|10076.5|10058.5|10056.5|468
1591170000000|2020-06-03 07:40:00|10077.1|10075.1|10071.1|10069.1|10081.1|10079.1|10067.1|10065.1|528
1591170300000|2020-06-03 07:45:00|10070.6|10068.6|10089.1|10087.1|10089.1|10087.1|10069.1|10067.1|763
1591170600000|2020-06-03 07:50:00|10089.6|10087.6|10094.1|10092.1|10094.6|10092.6|10087.1|10085.1|712
1591170900000|2020-06-03 07:55:00|10093.6|10091.6|10092.6|10090.6|10093.6|10091.6|10082.6|10080.6|658
1591171200000|2020-06-03 08:00:00|10093.1|10091.1|10081.1|10079.1|10095.1|10093.1|10078.6|10076.6|492
1591171500000|2020-06-03 08:05:00|10081.6|10079.6|10073.1|10071.1|10082.6|10080.6|10066.1|10064.1|439
1591171800000|2020-06-03 08:10:00|10073.6|10071.6|10069.1|10067.1|10077.1|10075.1|10067.1|10065.1|265
1591172100000|2020-06-03 08:15:00|10068.6|10066.6|10060.1|10058.1|10069.1|10067.1|10053.6|10051.6|159
1591172400000|2020-06-03 08:20:00|10060.6|10058.6|10062.6|10060.6|10064.6|10062.6|10054.6|10052.6|280
1591172700000|2020-06-03 08:25:00|10063.1|10061.1|10068.1|10066.1|10078.1|10076.1|10061.6|10059.6|317
1591173000000|2020-06-03 08:30:00|10067.6|10065.6|10083.1|10081.1|10091.1|10089.1|10067.6|10065.6|385
1591173300000|2020-06-03 08:35:00|10083.6|10081.6|10076.6|10074.6|10083.6|10081.6|10074.1|10072.1|158
1591173600000|2020-06-03 08:40:00|10077.1|10075.1|10076.1|10074.1|10077.6|10075.6|10071.1|10069.1|160
1591173900000|2020-06-03 08:45:00|10076.6|10074.6|10063.1|10061.1|10077.6|10075.6|10061.1|10059.1|208
1591174200000|2020-06-03 08:50:00|10062.6|10060.6|10065.6|10063.6|10067.6|10065.6|10059.6|10057.6|168
1591174500000|2020-06-03 08:55:00|10066.1|10064.1|10072.6|10070.6|10075.6|10073.6|10064.6|10062.6|213
1591174800000|2020-06-03 09:00:00|10075.1|10073.1|10065.1|10063.1|10077.1|10075.1|10062.6|10060.6|183
1591175100000|2020-06-03 09:05:00|10065.6|10063.6|10071.1|10069.1|10072.1|10070.1|10061.1|10059.1|321
1591175400000|2020-06-03 09:10:00|10071.6|10069.6|10073.1|10071.1|10074.6|10072.6|10066.6|10064.6|152
1591175700000|2020-06-03 09:15:00|10073.6|10071.6|10075.1|10073.1|10076.1|10074.1|10067.6|10065.6|139
1591176000000|2020-06-03 09:20:00|10075.6|10073.6|10084.1|10082.1|10085.6|10083.6|10073.6|10071.6|251
1591176300000|2020-06-03 09:25:00|10083.6|10081.6|10088.1|10086.1|10091.1|10089.1|10083.6|10081.6|358
1591176600000|2020-06-03 09:30:00|10087.6|10085.6|10091.6|10089.6|10092.1|10090.1|10086.6|10084.6|212
1591176900000|2020-06-03 09:35:00|10091.1|10089.1|10088.6|10086.6|10093.6|10091.6|10087.6|10085.6|218
1591177200000|2020-06-03 09:40:00|10089.1|10087.1|10089.6|10087.6|10090.1|10088.1|10086.6|10084.6|230
1591177500000|2020-06-03 09:45:00|10089.1|10087.1|10089.6|10087.6|10090.6|10088.6|10084.6|10082.6|183
1591177800000|2020-06-03 09:50:00|10090.6|10088.6|10090.6|10088.6|10094.6|10092.6|10089.1|10087.1|187
1591178100000|2020-06-03 09:55:00|10090.1|10088.1|10090.6|10088.6|10092.1|10090.1|10087.6|10085.6|284
1591178400000|2020-06-03 10:00:00|10090.1|10088.1|10085.6|10083.6|10092.6|10090.6|10083.1|10081.1|507
1591178700000|2020-06-03 10:05:00|10085.1|10083.1|10081.6|10079.6|10088.6|10086.6|10081.1|10079.1|307
1591179000000|2020-06-03 10:10:00|10082.1|10080.1|10089.1|10087.1|10089.6|10087.6|10081.1|10079.1|486
1591179300000|2020-06-03 10:15:00|10089.6|10087.6|10082.1|10080.1|10089.6|10087.6|10081.6|10079.6|107
1591179600000|2020-06-03 10:20:00|10081.6|10079.6|10080.6|10078.6|10087.1|10085.1|10079.6|10077.6|211
1591179900000|2020-06-03 10:25:00|10080.1|10078.1|10086.1|10084.1|10086.6|10084.6|10080.1|10078.1|100
1591180200000|2020-06-03 10:30:00|10086.6|10084.6|10085.1|10083.1|10089.6|10087.6|10082.6|10080.6|339
1591180500000|2020-06-03 10:35:00|10084.6|10082.6|10083.1|10081.1|10087.1|10085.1|10082.1|10080.1|150
1591180800000|2020-06-03 10:40:00|10083.6|10081.6|10083.6|10081.6|10086.6|10084.6|10082.6|10080.6|98
1591181100000|2020-06-03 10:45:00|10084.1|10082.1|10083.1|10081.1|10085.1|10083.1|10082.6|10080.6|139
1591181400000|2020-06-03 10:50:00|10082.6|10080.6|10075.1|10073.1|10084.6|10082.6|10074.6|10072.6|202
1591181700000|2020-06-03 10:55:00|10075.6|10073.6|10060.1|10058.1|10077.6|10075.6|10060.1|10058.1|513
1591182000000|2020-06-03 11:00:00|10060.6|10058.6|10061.1|10059.1|10065.1|10063.1|10059.1|10057.1|210
1591182300000|2020-06-03 11:05:00|10060.6|10058.6|10065.1|10063.1|10065.1|10063.1|10056.6|10054.6|197
1591182600000|2020-06-03 11:10:00|10065.6|10063.6|10074.6|10072.6|10075.6|10073.6|10064.1|10062.1|246
1591182900000|2020-06-03 11:15:00|10075.1|10073.1|10080.1|10078.1|10082.1|10080.1|10074.6|10072.6|172
1591183200000|2020-06-03 11:20:00|10079.6|10077.6|10071.1|10069.1|10081.6|10079.6|10066.6|10064.6|239
1591183500000|2020-06-03 11:25:00|10071.6|10069.6|10063.6|10061.6|10071.6|10069.6|10063.6|10061.6|131
1591183800000|2020-06-03 11:30:00|10063.1|10061.1|10061.6|10059.6|10065.6|10063.6|10058.6|10056.6|185
1591184100000|2020-06-03 11:35:00|10061.1|10059.1|10068.1|10066.1|10069.1|10067.1|10060.6|10058.6|182
1591184400000|2020-06-03 11:40:00|10068.2|10066.2|10066.2|10064.2|10072.7|10070.7|10064.2|10062.2|122
1591184700000|2020-06-03 11:45:00|10066.7|10064.7|10065.7|10063.7|10069.7|10067.7|10060.7|10058.7|162
1591185000000|2020-06-03 11:50:00|10065.2|10063.2|10060.2|10058.2|10067.7|10065.7|10055.7|10053.7|341
1591185300000|2020-06-03 11:55:00|10060.7|10058.7|10053.2|10051.2|10061.7|10059.7|10052.7|10050.7|158
1591185600000|2020-06-03 12:00:00|10052.7|10050.7|10054.7|10052.7|10060.2|10058.2|10050.2|10048.2|221
1591185900000|2020-06-03 12:05:00|10054.2|10052.2|10054.7|10052.7|10057.7|10055.7|10051.7|10049.7|182
1591186200000|2020-06-03 12:10:00|10054.2|10052.2|10058.2|10056.2|10058.7|10056.7|10053.2|10051.2|150
1591186500000|2020-06-03 12:15:00|10061.2|10059.2|10064.7|10062.7|10065.2|10063.2|10056.7|10054.7|204
1591186800000|2020-06-03 12:20:00|10065.2|10063.2|10063.2|10061.2|10067.2|10065.2|10061.7|10059.7|197
1591187100000|2020-06-03 12:25:00|10063.7|10061.7|10066.2|10064.2|10067.7|10065.7|10062.7|10060.7|92
1591187400000|2020-06-03 12:30:00|10067.7|10065.7|10062.2|10060.2|10069.7|10067.7|10062.2|10060.2|103
1591187700000|2020-06-03 12:35:00|10061.7|10059.7|10064.2|10062.2|10066.7|10064.7|10061.2|10059.2|135
1591188000000|2020-06-03 12:40:00|10064.7|10062.7|10068.7|10066.7|10072.7|10070.7|10062.7|10060.7|170
1591188300000|2020-06-03 12:45:00|10068.2|10066.2|10067.7|10065.7|10069.2|10067.2|10062.7|10060.7|147
1591188600000|2020-06-03 12:50:00|10067.2|10065.2|10082.2|10080.2|10083.7|10081.7|10066.7|10064.7|259
1591188900000|2020-06-03 12:55:00|10083.2|10081.2|10089.2|10087.2|10094.7|10092.7|10082.7|10080.7|351
1591189200000|2020-06-03 13:00:00|10088.7|10086.7|10092.7|10090.7|10093.7|10091.7|10087.7|10085.7|335
1591189500000|2020-06-03 13:05:00|10093.2|10091.2|10101.2|10099.2|10102.7|10100.7|10092.7|10090.7|314
1591189800000|2020-06-03 13:10:00|10101.7|10099.7|10104.2|10102.2|10104.7|10102.7|10100.7|10098.7|300
1591190100000|2020-06-03 13:15:00|10104.7|10102.7|10103.2|10101.2|10107.7|10105.7|10102.7|10100.7|291
1591190400000|2020-06-03 13:20:00|10103.7|10101.7|10117.2|10115.2|10117.7|10115.7|10103.2|10101.2|513
1591190700000|2020-06-03 13:25:00|10117.7|10115.7|10116.7|10114.7|10120.7|10118.7|10113.2|10111.2|465
1591191000000|2020-06-03 13:30:00|10117.2|10115.2|10132.2|10130.2|10136.7|10134.7|10114.2|10112.2|1198
1591191300000|2020-06-03 13:35:00|10132.7|10130.7|10126.2|10124.2|10135.7|10133.7|10116.2|10114.2|763
1591191600000|2020-06-03 13:40:00|10126.7|10124.7|10142.2|10140.2|10142.7|10140.7|10126.7|10124.7|845
1591191900000|2020-06-03 13:45:00|10142.7|10140.7|10147.7|10145.7|10149.7|10147.7|10140.7|10138.7|1042
1591192200000|2020-06-03 13:50:00|10148.2|10146.2|10154.2|10152.2|10170.7|10168.7|10148.2|10146.2|1911
1591192500000|2020-06-03 13:55:00|10154.7|10152.7|10149.7|10147.7|10161.2|10159.2|10147.7|10145.7|1136
1591192800000|2020-06-03 14:00:00|10150.2|10148.2|10162.7|10160.7|10164.7|10162.7|10147.2|10145.2|1282
1591193100000|2020-06-03 14:05:00|10163.2|10161.2|10166.7|10164.7|10166.7|10164.7|10157.7|10155.7|730
1591193400000|2020-06-03 14:10:00|10164.8|10162.8|10164.8|10162.8|10170.8|10168.8|10162.3|10160.3|953
1591193700000|2020-06-03 14:15:00|10165.3|10163.3|10175.3|10173.3|10177.8|10175.8|10161.3|10159.3|1037
1591194000000|2020-06-03 14:20:00|10175.8|10173.8|10172.3|10170.3|10178.8|10176.8|10166.8|10164.8|649
1591194300000|2020-06-03 14:25:00|10172.8|10170.8|10174.8|10172.8|10177.8|10175.8|10169.3|10167.3|787
1591194600000|2020-06-03 14:30:00|10174.3|10172.3|10179.3|10177.3|10181.8|10179.8|10169.8|10167.8|907
1591194900000|2020-06-03 14:35:00|10178.8|10176.8|10177.8|10175.8|10184.8|10182.8|10175.8|10173.8|962
1591195200000|2020-06-03 14:40:00|10177.3|10175.3|10172.3|10170.3|10179.3|10177.3|10165.8|10163.8|565
1591195500000|2020-06-03 14:45:00|10171.8|10169.8|10162.8|10160.8|10171.8|10169.8|10154.8|10152.8|584
1591195800000|2020-06-03 14:50:00|10163.3|10161.3|10159.3|10157.3|10163.8|10161.8|10151.8|10149.8|494
1591196100000|2020-06-03 14:55:00|10159.8|10157.8|10150.3|10148.3|10166.8|10164.8|10149.8|10147.8|850
1591196400000|2020-06-03 15:00:00|10149.8|10147.8|10169.8|10167.8|10173.8|10171.8|10148.8|10146.8|937
1591196700000|2020-06-03 15:05:00|10171.8|10169.8|10177.8|10175.8|10180.8|10178.8|10167.8|10165.8|946
1591197000000|2020-06-03 15:10:00|10177.3|10175.3|10177.3|10175.3|10179.8|10177.8|10170.3|10168.3|1018
1591197300000|2020-06-03 15:15:00|10176.8|10174.8|10174.8|10172.8|10182.8|10180.8|10172.8|10170.8|1056
1591197600000|2020-06-03 15:20:00|10174.3|10172.3|10170.3|10168.3|10174.8|10172.8|10164.8|10162.8|930
1591197900000|2020-06-03 15:25:00|10170.8|10168.8|10180.3|10178.3|10180.3|10178.3|10169.8|10167.8|2668
1591198200000|2020-06-03 15:30:00|10181.3|10179.3|10182.3|10180.3|10185.8|10183.8|10177.8|10175.8|1953
1591198500000|2020-06-03 15:35:00|10182.8|10180.8|10179.3|10177.3|10184.8|10182.8|10175.8|10173.8|533
1591198800000|2020-06-03 15:40:00|10179.8|10177.8|10179.8|10177.8|10184.3|10182.3|10177.8|10175.8|269
1591199100000|2020-06-03 15:45:00|10179.3|10177.3|10189.8|10187.8|10190.8|10188.8|10178.8|10176.8|254
1591199400000|2020-06-03 15:50:00|10189.3|10187.3|10179.3|10177.3|10191.8|10189.8|10178.8|10176.8|196
1591199700000|2020-06-03 15:55:00|10179.8|10177.8|10180.3|10178.3|10185.3|10183.3|10177.8|10175.8|86
1591200000000|2020-06-03 16:00:00|10179.8|10177.8|10181.3|10179.3|10182.8|10180.8|10177.8|10175.8|440
1591200300000|2020-06-03 16:05:00|10181.8|10179.8|10174.8|10172.8|10182.3|10180.3|10174.8|10172.8|54
1591200600000|2020-06-03 16:10:00|10175.3|10173.3|10179.8|10177.8|10179.8|10177.8|10175.3|10173.3|78
1591200900000|2020-06-03 16:15:00|10180.3|10178.3|10180.8|10178.8|10183.8|10181.8|10177.8|10175.8|171
1591201200000|2020-06-03 16:20:00|10181.3|10179.3|10178.3|10176.3|10181.8|10179.8|10176.8|10174.8|100
1591201500000|2020-06-03 16:25:00|10178.8|10176.8|10184.3|10182.3|10184.8|10182.8|10176.8|10174.8|83
1591201800000|2020-06-03 16:30:00|10184.8|10182.8|10185.3|10183.3|10187.3|10185.3|10182.8|10180.8|44
1591202100000|2020-06-03 16:35:00|10185.8|10183.8|10181.8|10179.8|10186.8|10184.8|10181.8|10179.8|1862
1591202400000|2020-06-03 16:40:00|10182.3|10180.3|10185.8|10183.8|10186.3|10184.3|10181.3|10179.3|19
1591202700000|2020-06-03 16:45:00|10185.3|10183.3|10180.3|10178.3|10189.3|10187.3|10179.3|10177.3|20
1591203000000|2020-06-03 16:50:00|10180.8|10178.8|10177.3|10175.3|10182.3|10180.3|10174.3|10172.3|41
1591203300000|2020-06-03 16:55:00|10176.8|10174.8|10167.8|10165.8|10178.8|10176.8|10167.8|10165.8|39
1591203600000|2020-06-03 17:00:00|10168.3|10166.3|10170.8|10168.8|10172.3|10170.3|10167.3|10165.3|19
1591203900000|2020-06-03 17:05:00|10171.3|10169.3|10167.3|10165.3|10173.3|10171.3|10166.3|10164.3|6
1591204200000|2020-06-03 17:10:00|10167.8|10165.8|10170.8|10168.8|10171.3|10169.3|10166.3|10164.3|17
1591204500000|2020-06-03 17:15:00|10170.3|10168.3|10171.3|10169.3|10171.8|10169.8|10167.8|10165.8|12
1591204800000|2020-06-03 17:20:00|10171.8|10169.8|10175.8|10173.8|10176.3|10174.3|10171.3|10169.3|20
1591205100000|2020-06-03 17:25:00|10176.8|10174.8|10177.8|10175.8|10179.8|10177.8|10176.8|10174.8|13
1591205400000|2020-06-03 17:30:00|10178.3|10176.3|10177.3|10175.3|10181.3|10179.3|10176.3|10174.3|11
1591205700000|2020-06-03 17:35:00|10176.8|10174.8|10176.8|10174.8|10177.8|10175.8|10176.8|10174.8|10
1591206000000|2020-06-03 17:40:00|10178.3|10176.3|10182.3|10180.3|10183.3|10181.3|10177.8|10175.8|19
1591206300000|2020-06-03 17:45:00|10182.8|10180.8|10174.8|10172.8|10182.8|10180.8|10174.8|10172.8|4
1591206600000|2020-06-03 17:50:00|10175.3|10173.3|10178.8|10176.8|10178.8|10176.8|10169.8|10167.8|12
1591206900000|2020-06-03 17:55:00|10179.3|10177.3|10181.3|10179.3|10181.8|10179.8|10177.3|10175.3|16
1591207200000|2020-06-03 18:00:00|10181.8|10179.8|10195.8|10193.8|10196.3|10194.3|10181.3|10179.3|6
1591207500000|2020-06-03 18:05:00|10196.3|10194.3|10191.3|10189.3|10196.3|10194.3|10190.3|10188.3|16
1591207800000|2020-06-03 18:10:00|10191.8|10189.8|10188.3|10186.3|10191.8|10189.8|10188.3|10186.3|26
1591208100000|2020-06-03 18:15:00|10188.8|10186.8|10192.3|10190.3|10192.3|10190.3|10187.3|10185.3|13
1591208400000|2020-06-03 18:20:00|10190.3|10188.3|10194.3|10192.3|10196.3|10194.3|10189.8|10187.8|12
1591208700000|2020-06-03 18:25:00|10194.8|10192.8|10197.3|10195.3|10198.3|10196.3|10193.8|10191.8|14
1591209000000|2020-06-03 18:30:00|10196.8|10194.8|10201.8|10199.8|10201.8|10199.8|10194.8|10192.8|24
1591209300000|2020-06-03 18:35:00|10202.3|10200.3|10204.3|10202.3|10205.8|10203.8|10201.3|10199.3|33
1591209600000|2020-06-03 18:40:00|10204.8|10202.8|10201.3|10199.3|10205.8|10203.8|10197.8|10195.8|12
1591209900000|2020-06-03 18:45:00|10200.8|10198.8|10199.3|10197.3|10202.3|10200.3|10198.8|10196.8|23
1591210200000|2020-06-03 18:50:00|10198.8|10196.8|10200.8|10198.8|10202.8|10200.8|10196.3|10194.3|15
1591210500000|2020-06-03 18:55:00|10200.3|10198.3|10195.3|10193.3|10200.3|10198.3|10195.3|10193.3|28
1591210800000|2020-06-03 19:00:00|10194.8|10192.8|10191.8|10189.8|10195.3|10193.3|10188.8|10186.8|8
1591211100000|2020-06-03 19:05:00|10191.3|10189.3|10193.8|10191.8|10195.8|10193.8|10190.8|10188.8|16
1591211400000|2020-06-03 19:10:00|10195.3|10193.3|10195.3|10193.3|10197.3|10195.3|10192.3|10190.3|17
1591211700000|2020-06-03 19:15:00|10194.8|10192.8|10193.8|10191.8|10195.8|10193.8|10191.8|10189.8|13
1591212000000|2020-06-03 19:20:00|10193.3|10191.3|10195.3|10193.3|10196.3|10194.3|10187.8|10185.8|49
1591212300000|2020-06-03 19:25:00|10195.8|10193.8|10199.3|10197.3|10201.8|10199.8|10194.8|10192.8|12
1591212600000|2020-06-03 19:30:00|10199.8|10197.8|10193.3|10191.3|10199.8|10197.8|10192.3|10190.3|30
1591212900000|2020-06-03 19:35:00|10192.8|10190.8|10200.8|10198.8|10202.8|10200.8|10192.8|10190.8|25
1591213200000|2020-06-03 19:40:00|10201.3|10199.3|10206.8|10204.8|10209.3|10207.3|10200.3|10198.3|54
1591213500000|2020-06-03 19:45:00|10205.8|10203.8|10205.8|10203.8|10208.3|10206.3|10200.3|10198.3|31
1591213800000|2020-06-03 19:50:00|10206.3|10204.3|10206.8|10204.8|10206.8|10204.8|10202.3|10200.3|43
1591214100000|2020-06-03 19:55:00|10206.3|10204.3|10194.3|10188.3|10206.3|10204.3|10186.3|10184.3|139
1591214400000|2020-06-03 20:00:00|10191.5|10185.5|10185.2|10179.2|10191.6|10185.6|10176.1|10170.1|0
1591214700000|2020-06-03 20:05:00|10185.3|10179.3|10195.2|10189.2|10196.9|10190.9|10184.4|10178.4|0
1591215000000|2020-06-03 20:10:00|10195.1|10189.1|10194.8|10188.8|10198.4|10192.4|10192.1|10186.1|0
1591215300000|2020-06-03 20:15:00|10194.3|10188.3|10195.2|10189.2|10195.6|10189.6|10194.3|10188.3|0
1591215600000|2020-06-03 20:20:00|10195|10189|10196.3|10190.3|10196.5|10190.5|10195|10189|0
1591215900000|2020-06-03 20:25:00|10196.5|10190.5|10196.9|10190.9|10196.9|10190.9|10196.1|10190.1|0
1591216200000|2020-06-03 20:30:00|10196.3|10190.3|10197.2|10191.2|10199.7|10193.7|10194.9|10188.9|0
1591216500000|2020-06-03 20:35:00|10197.3|10191.3|10194.9|10188.9|10197.9|10191.9|10193.2|10187.2|0
1591216800000|2020-06-03 20:40:00|10194.8|10188.8|10196.4|10190.4|10198.7|10192.7|10194.1|10188.1|0
1591217100000|2020-06-03 20:45:00|10196.5|10190.5|10194.1|10188.1|10197.9|10191.9|10194.1|10188.1|0
1591217400000|2020-06-03 20:50:00|10194.3|10188.3|10193.2|10187.2|10194.9|10188.9|10192.4|10186.4|0
1591217700000|2020-06-03 20:55:00|10193.3|10187.3|10194.5|10188.5|10195.7|10189.7|10192.4|10186.4|0
1591218000000|2020-06-03 21:00:00|10194.7|10188.7|10196.4|10190.4|10196.4|10190.4|10194.5|10188.5|0
1591218300000|2020-06-03 21:05:00|10195.8|10189.8|10195.8|10189.8|10196|10190|10195.5|10189.5|0
1591218600000|2020-06-03 21:10:00|10196|10190|10195.5|10189.5|10196|10190|10195.5|10189.5|0
1591218900000|2020-06-03 21:15:00|10195.8|10189.8|10196|10190|10196.6|10190.6|10195.5|10189.5|0
1591219200000|2020-06-03 21:20:00|10195.3|10189.3|10195.8|10189.8|10196|10190|10195.3|10189.3|0
1591219500000|2020-06-03 21:25:00|10196|10190|10196|10190|10196.2|10190.2|10196|10190|0
1591219800000|2020-06-03 21:30:00|10196.2|10190.2|10195.3|10189.3|10196.2|10190.2|10195.3|10189.3|0
1591220100000|2020-06-03 21:35:00|10195.5|10189.5|10195.5|10189.5|10195.8|10189.8|10195.5|10189.5|0
1591220400000|2020-06-03 21:40:00|10196|10190|10196.4|10190.4|10196.4|10190.4|10196|10190|0
1591220700000|2020-06-03 21:45:00|10195.8|10189.8|10196|10190|10196|10190|10195.8|10189.8|0
1591221000000|2020-06-03 21:50:00|10195.8|10189.8|10195.8|10189.8|10196|10190|10195.5|10189.5|0
1591221300000|2020-06-03 21:55:00|10195.5|10189.5|10195.8|10189.8|10195.8|10189.8|10195.5|10189.5|0
1591221600000|2020-06-03 22:00:00|10195.9|10189.9|10183.8|10177.8|10197.7|10191.7|10176.8|10170.8|0
1591221900000|2020-06-03 22:05:00|10183.9|10177.9|10175.1|10169.1|10185.6|10179.6|10169.1|10163.1|0
1591222200000|2020-06-03 22:10:00|10175|10169|10173.6|10167.6|10175.2|10169.2|10170.6|10164.6|0
1591222500000|2020-06-03 22:15:00|10174|10168|10173.6|10167.6|10177.4|10171.4|10172.7|10166.7|0
1591222800000|2020-06-03 22:20:00|10173.7|10167.7|10172.7|10166.7|10175.2|10169.2|10172.7|10166.7|0
1591223100000|2020-06-03 22:25:00|10172.8|10166.8|10173.6|10167.6|10174.4|10168.4|10170.6|10164.6|0
1591223400000|2020-06-03 22:30:00|10173.7|10167.7|10181.5|10175.5|10183|10177|10173.7|10167.7|0
1591223700000|2020-06-03 22:35:00|10181.6|10175.6|10182.3|10176.3|10185.6|10179.6|10181.6|10175.6|0
1591224000000|2020-06-03 22:40:00|10181.8|10175.8|10180|10174|10184.8|10178.8|10179.3|10173.3|0
1591224300000|2020-06-03 22:45:00|10179.9|10173.9|10181.6|10175.6|10183.1|10177.1|10178.3|10172.3|0
1591224600000|2020-06-03 22:50:00|10181.7|10175.7|10187.9|10181.9|10187.9|10181.9|10181.6|10175.6|0
1591224900000|2020-06-03 22:55:00|10187.7|10181.7|10186.3|10180.3|10187.9|10181.9|10184.8|10178.8|0
1591225200000|2020-06-03 23:00:00|10185.9|10179.9|10191.4|10185.4|10192.9|10186.9|10185.6|10179.6|0
1591225500000|2020-06-03 23:05:00|10191.5|10185.5|10195.2|10189.2|10195.2|10189.2|10190.6|10184.6|0
1591225800000|2020-06-03 23:10:00|10195.1|10189.1|10192.9|10186.9|10196.9|10190.9|10192.9|10186.9|0
1591226100000|2020-06-03 23:15:00|10192.8|10186.8|10192.9|10186.9|10194.4|10188.4|10191.4|10185.4|0
1591226400000|2020-06-03 23:20:00|10193|10187|10194.4|10188.4|10195.2|10189.2|10191.4|10185.4|0
1591226700000|2020-06-03 23:25:00|10194.5|10188.5|10200.7|10194.7|10203.2|10197.2|10194.5|10188.5|0
1591227000000|2020-06-03 23:30:00|10200.8|10194.8|10206|10200|10207.8|10201.8|10200.8|10194.8|0
1591227300000|2020-06-03 23:35:00|10206.1|10200.1|10218.9|10212.9|10220.9|10214.9|10206.1|10200.1|0
1591227600000|2020-06-03 23:40:00|10218.8|10212.8|10219.7|10213.7|10221.7|10215.7|10216.4|10210.4|0
1591227900000|2020-06-03 23:45:00|10219.6|10213.6|10217.8|10211.8|10220.4|10214.4|10214.8|10208.8|0
1591228200000|2020-06-03 23:50:00|10217.9|10211.9|10215.5|10209.5|10218.6|10212.6|10213|10207|0
1591228500000|2020-06-03 23:55:00|10215.6|10209.6|10211.5|10205.5|10216.3|10210.3|10211.5|10205.5|0
1591228800000|2020-06-04 00:00:00|10211.6|10205.6|10206.1|10200.1|10215.5|10209.5|10205.2|10199.2|0
1591229100000|2020-06-04 00:05:00|10206.7|10200.7|10206|10200|10210|10204|10204.4|10198.4|0
1591229400000|2020-06-04 00:10:00|10206.1|10200.1|10201.4|10195.4|10210.7|10204.7|10200.9|10194.9|0
1591229700000|2020-06-04 00:15:00|10201.7|10195.7|10174.1|10168.1|10204.9|10198.9|10174.1|10168.1|0
1591230000000|2020-06-04 00:20:00|10174.2|10168.2|10176.6|10170.6|10184.4|10178.4|10171.5|10165.5|0
1591230300000|2020-06-04 00:25:00|10176.5|10170.5|10179.2|10173.2|10179.2|10173.2|10171.1|10165.1|0
1591230600000|2020-06-04 00:30:00|10179.3|10173.3|10173.3|10167.3|10182.1|10176.1|10173.2|10167.2|0
1591230900000|2020-06-04 00:35:00|10173.4|10167.4|10165.4|10159.4|10178.9|10172.9|10162.9|10156.9|0
1591231200000|2020-06-04 00:40:00|10165.5|10159.5|10165.9|10159.9|10171.2|10165.2|10162.9|10156.9|0
1591231500000|2020-06-04 00:45:00|10165.8|10159.8|10155.3|10149.3|10165.8|10159.8|10155.2|10149.2|0
1591231800000|2020-06-04 00:50:00|10155.2|10149.2|10157.9|10151.9|10160.8|10154.8|10155.1|10149.1|0
1591232100000|2020-06-04 00:55:00|10158|10152|10162.4|10156.4|10163.7|10157.7|10158|10152|0
1591232400000|2020-06-04 01:00:00|10162.9|10156.9|10168|10162|10169.3|10163.3|10161|10155|0
1591232700000|2020-06-04 01:05:00|10167.5|10161.5|10164.2|10158.2|10169.3|10163.3|10161.2|10155.2|0
1591233000000|2020-06-04 01:10:00|10164.1|10158.1|10162.6|10156.6|10166.8|10160.8|10158.7|10152.7|0
1591233300000|2020-06-04 01:15:00|10163.2|10157.2|10161.3|10155.3|10165.3|10159.3|10158.2|10152.2|0
1591233600000|2020-06-04 01:20:00|10161.2|10155.2|10158.2|10152.2|10161.2|10155.2|10155.9|10149.9|0
1591233900000|2020-06-04 01:25:00|10157.2|10151.2|10161.6|10155.6|10161.8|10155.8|10155.7|10149.7|0
1591234200000|2020-06-04 01:30:00|10161.5|10155.5|10157.2|10151.2|10164.4|10158.4|10154.6|10148.6|0
1591234500000|2020-06-04 01:35:00|10157.3|10151.3|10149.7|10143.7|10157.6|10151.6|10149.7|10143.7|0
1591234800000|2020-06-04 01:40:00|10149.8|10143.8|10149.5|10143.5|10155.1|10149.1|10149.4|10143.4|0
1591235100000|2020-06-04 01:45:00|10149.6|10143.6|10146.5|10140.5|10149.6|10143.6|10144.4|10138.4|0
1591235400000|2020-06-04 01:50:00|10147.2|10141.2|10157.6|10151.6|10158.9|10152.9|10147.2|10141.2|0
1591235700000|2020-06-04 01:55:00|10157.7|10151.7|10144.2|10138.2|10157.7|10151.7|10144|10138|0
1591236000000|2020-06-04 02:00:00|10144.1|10138.1|10136.3|10130.3|10144.1|10138.1|10136.2|10130.2|0
1591236300000|2020-06-04 02:05:00|10136.4|10130.4|10141.8|10135.8|10144.2|10138.2|10136.3|10130.3|0
1591236600000|2020-06-04 02:10:00|10141.9|10135.9|10136.7|10130.7|10144.6|10138.6|10133.9|10127.9|0
1591236900000|2020-06-04 02:15:00|10136.2|10130.2|10134.4|10128.4|10136.7|10130.7|10128.9|10122.9|0
1591237200000|2020-06-04 02:20:00|10134.3|10128.3|10137.1|10131.1|10137.1|10131.1|10131.7|10125.7|0
1591237500000|2020-06-04 02:25:00|10137|10131|10139.6|10133.6|10139.7|10133.7|10136.9|10130.9|0
1591237800000|2020-06-04 02:30:00|10139.7|10133.7|10131.2|10125.2|10139.7|10133.7|10128.5|10122.5|0
1591238100000|2020-06-04 02:35:00|10131.3|10125.3|10123.7|10117.7|10133.9|10127.9|10118.3|10112.3|0
1591238400000|2020-06-04 02:40:00|10123.6|10117.6|10128.6|10122.6|10131.4|10125.4|10123.5|10117.5|0
1591238700000|2020-06-04 02:45:00|10128.7|10122.7|10123.3|10117.3|10131.3|10125.3|10123.2|10117.2|0
1591239000000|2020-06-04 02:50:00|10123.2|10117.2|10120.8|10114.8|10128.7|10122.7|10120.6|10114.6|0
1591239300000|2020-06-04 02:55:00|10122.1|10116.1|10122|10116|10125.9|10119.9|10120.7|10114.7|0
1591239600000|2020-06-04 03:00:00|10122.5|10116.5|10118.6|10112.6|10123.6|10117.6|10118.2|10112.2|0
1591239900000|2020-06-04 03:05:00|10118.7|10112.7|10121.3|10115.3|10121.4|10115.4|10118.6|10112.6|0
1591240200000|2020-06-04 03:10:00|10121.4|10115.4|10121.2|10115.2|10126.5|10120.5|10121.2|10115.2|0
1591240500000|2020-06-04 03:15:00|10121.1|10115.1|10124.8|10118.8|10126.4|10120.4|10121.1|10115.1|0
1591240800000|2020-06-04 03:20:00|10125.4|10119.4|10131.6|10125.6|10134.2|10128.2|10123.5|10117.5|0
1591241100000|2020-06-04 03:25:00|10131.5|10125.5|10131.6|10125.6|10134.2|10128.2|10131.5|10125.5|0
1591241400000|2020-06-04 03:30:00|10132.6|10126.6|10129.1|10123.1|10134.1|10128.1|10123.6|10117.6|0
1591241700000|2020-06-04 03:35:00|10129.2|10123.2|10131.8|10125.8|10131.8|10125.8|10126.4|10120.4|0
1591242000000|2020-06-04 03:40:00|10131.7|10125.7|10129.2|10123.2|10131.8|10125.8|10129.1|10123.1|0
1591242300000|2020-06-04 03:45:00|10129.7|10123.7|10131.7|10125.7|10131.8|10125.8|10129|10123|0
1591242600000|2020-06-04 03:50:00|10131.8|10125.8|10144.5|10138.5|10144.5|10138.5|10131.7|10125.7|0
1591242900000|2020-06-04 03:55:00|10144.4|10138.4|10147|10141|10147.3|10141.3|10144.4|10138.4|0
1591243200000|2020-06-04 04:00:00|10147.1|10141.1|10155.1|10149.1|10155.2|10149.2|10147.1|10141.1|0
1591243500000|2020-06-04 04:05:00|10155.2|10149.2|10158.2|10152.2|10160.8|10154.8|10155.1|10149.1|0
1591243800000|2020-06-04 04:10:00|10157.9|10151.9|10155.1|10149.1|10160.6|10154.6|10155|10149|0
1591244100000|2020-06-04 04:15:00|10155|10149|10149.7|10143.7|10155.1|10149.1|10149.7|10143.7|0
1591244400000|2020-06-04 04:20:00|10149.8|10143.8|10160.1|10154.1|10160.4|10154.4|10149.7|10143.7|0
1591244700000|2020-06-04 04:25:00|10157.6|10151.6|10158.4|10152.4|10162.5|10156.5|10152|10146|0
1591245000000|2020-06-04 04:30:00|10158.3|10152.3|10161.5|10155.5|10161.6|10155.6|10156.2|10150.2|0
1591245300000|2020-06-04 04:35:00|10161.6|10155.6|10157.8|10151.8|10161.6|10155.6|10157.6|10151.6|0
1591245600000|2020-06-04 04:40:00|10158.9|10152.9|10160.2|10154.2|10162.8|10156.8|10157.8|10151.8|0
1591245900000|2020-06-04 04:45:00|10160.3|10154.3|10160.2|10154.2|10165.5|10159.5|10160|10154|0
1591246200000|2020-06-04 04:50:00|10160.1|10154.1|10157.5|10151.5|10162.6|10156.6|10157.4|10151.4|0
1591246500000|2020-06-04 04:55:00|10157.4|10151.4|10165.3|10159.3|10165.3|10159.3|10154.8|10148.8|0
1591246800000|2020-06-04 05:00:00|10165.4|10159.4|10172.2|10166.2|10172.2|10166.2|10165.4|10159.4|0
1591247100000|2020-06-04 05:05:00|10172.3|10166.3|10172.2|10166.2|10172.4|10166.4|10169.6|10163.6|0
1591247400000|2020-06-04 05:10:00|10172.3|10166.3|10174.9|10168.9|10174.9|10168.9|10172.2|10166.2|0
1591247700000|2020-06-04 05:15:00|10175|10169|10172.2|10166.2|10177.6|10171.6|10172.2|10166.2|0
1591248000000|2020-06-04 05:20:00|10172.1|10166.1|10172|10166|10174.7|10168.7|10171.9|10165.9|0
1591248300000|2020-06-04 05:25:00|10172.1|10166.1|10177.3|10171.3|10177.4|10171.4|10171.9|10165.9|0
1591248600000|2020-06-04 05:30:00|10176.2|10170.2|10163.9|10157.9|10177.3|10171.3|10162.5|10156.5|0
1591248900000|2020-06-04 05:35:00|10164|10158|10158.9|10152.9|10164.3|10158.3|10158.9|10152.9|0
1591249200000|2020-06-04 05:40:00|10160|10154|10166.7|10160.7|10166.9|10160.9|10159.1|10153.1|0
1591249500000|2020-06-04 05:45:00|10166.8|10160.8|10159.8|10153.8|10171.6|10165.6|10159|10153|0
1591249800000|2020-06-04 05:50:00|10159.7|10153.7|10162|10156|10167.3|10161.3|10159.7|10153.7|0
1591250100000|2020-06-04 05:55:00|10161.9|10155.9|10157.4|10151.4|10162.1|10156.1|10152.6|10146.6|0
1591250400000|2020-06-04 06:00:00|10154.3|10152.3|10161.8|10159.8|10168.8|10166.8|10153.3|10151.3|90
1591250700000|2020-06-04 06:05:00|10160.3|10158.3|10164.3|10162.3|10164.3|10162.3|10157.8|10155.8|52
1591251000000|2020-06-04 06:10:00|10163.8|10161.8|10160.3|10158.3|10163.8|10161.8|10152.8|10150.8|103
1591251300000|2020-06-04 06:15:00|10161.3|10159.3|10156.8|10154.8|10161.3|10159.3|10154.3|10152.3|55
1591251600000|2020-06-04 06:20:00|10156.3|10154.3|10153.8|10151.8|10159.8|10157.8|10153.3|10151.3|15
1591251900000|2020-06-04 06:25:00|10153.3|10151.3|10155.3|10153.3|10157.3|10155.3|10153.3|10151.3|31
1591252200000|2020-06-04 06:30:00|10155.8|10153.8|10154.3|10152.3|10156.3|10154.3|10150.8|10148.8|62
1591252500000|2020-06-04 06:35:00|10154.8|10152.8|10145.3|10143.3|10155.8|10153.8|10145.3|10143.3|50
1591252800000|2020-06-04 06:40:00|10146.3|10144.3|10136.3|10134.3|10148.8|10146.8|10134.8|10132.8|77
1591253100000|2020-06-04 06:45:00|10135.8|10133.8|10131.8|10129.8|10140.3|10138.3|10131.8|10129.8|59
1591253400000|2020-06-04 06:50:00|10131.3|10129.3|10133.8|10131.8|10135.3|10133.3|10128.8|10126.8|59
1591253700000|2020-06-04 06:55:00|10133.3|10131.3|10136.3|10134.3|10140.3|10138.3|10131.3|10129.3|54
1591254000000|2020-06-04 07:00:00|10138.3|10136.3|10150.8|10148.8|10159.3|10157.3|10131.3|10129.3|1232
1591254300000|2020-06-04 07:05:00|10153.8|10151.8|10155.8|10153.8|10166.8|10164.8|10149.8|10147.8|909
1591254600000|2020-06-04 07:10:00|10155.3|10153.3|10170.8|10168.8|10175.8|10173.8|10154.8|10152.8|718
1591254900000|2020-06-04 07:15:00|10170.3|10168.3|10170.8|10168.8|10180.8|10178.8|10168.8|10166.8|578
1591255200000|2020-06-04 07:20:00|10171.3|10169.3|10185.8|10183.8|10185.8|10183.8|10170.3|10168.3|589
1591255500000|2020-06-04 07:25:00|10185.3|10183.3|10190.3|10188.3|10202.8|10200.8|10182.8|10180.8|774
1591255800000|2020-06-04 07:30:00|10189.8|10187.8|10177.3|10175.3|10189.8|10187.8|10165.8|10163.8|990
1591256100000|2020-06-04 07:35:00|10177.8|10175.8|10175.3|10173.3|10182.3|10180.3|10171.3|10169.3|405
1591256400000|2020-06-04 07:40:00|10175.8|10173.8|10155.3|10153.3|10177.3|10175.3|10153.8|10151.8|326
1591256700000|2020-06-04 07:45:00|10154.8|10152.8|10158.3|10156.3|10166.8|10164.8|10153.3|10151.3|276
1591257000000|2020-06-04 07:50:00|10158.8|10156.8|10163.7|10161.7|10174.7|10172.7|10158.8|10156.8|282
1591257300000|2020-06-04 07:55:00|10162.7|10160.7|10166.7|10164.7|10167.7|10165.7|10161.7|10159.7|310
1591257600000|2020-06-04 08:00:00|10167.2|10165.2|10157.7|10155.7|10171.2|10169.2|10156.7|10154.7|289
1591257900000|2020-06-04 08:05:00|10158.7|10156.7|10152.7|10150.7|10160.2|10158.2|10149.2|10147.2|546
1591258200000|2020-06-04 08:10:00|10152.2|10150.2|10134.2|10132.2|10153.2|10151.2|10133.2|10131.2|522
1591258500000|2020-06-04 08:15:00|10134.7|10132.7|10134.7|10132.7|10137.2|10135.2|10129.2|10127.2|397
1591258800000|2020-06-04 08:20:00|10135.2|10133.2|10130.2|10128.2|10137.2|10135.2|10129.7|10127.7|304
1591259100000|2020-06-04 08:25:00|10129.7|10127.7|10122.2|10120.2|10134.2|10132.2|10119.7|10117.7|385
1591259400000|2020-06-04 08:30:00|10121.7|10119.7|10120.7|10118.7|10130.2|10128.2|10118.7|10116.7|450
1591259700000|2020-06-04 08:35:00|10121.2|10119.2|10109.2|10107.2|10123.2|10121.2|10109.2|10107.2|352
1591260000000|2020-06-04 08:40:00|10109.7|10107.7|10112.2|10110.2|10118.7|10116.7|10109.2|10107.2|310
1591260300000|2020-06-04 08:45:00|10112.7|10110.7|10111.2|10109.2|10114.2|10112.2|10106.2|10104.2|249
1591260600000|2020-06-04 08:50:00|10111.7|10109.7|10118.7|10116.7|10120.2|10118.2|10110.2|10108.2|363
1591260900000|2020-06-04 08:55:00|10118.2|10116.2|10120.2|10118.2|10126.2|10124.2|10117.7|10115.7|334
1591261200000|2020-06-04 09:00:00|10120.7|10118.7|10114.7|10112.7|10123.7|10121.7|10114.7|10112.7|314
1591261500000|2020-06-04 09:05:00|10115.7|10113.7|10120.2|10118.2|10120.2|10118.2|10111.2|10109.2|222
1591261800000|2020-06-04 09:10:00|10119.7|10117.7|10122.7|10120.7|10125.2|10123.2|10117.2|10115.2|282
1591262100000|2020-06-04 09:15:00|10122.2|10120.2|10127.2|10125.2|10130.2|10128.2|10120.7|10118.7|245
1591262400000|2020-06-04 09:20:00|10126.2|10124.2|10120.7|10118.7|10127.2|10125.2|10117.7|10115.7|289
1591262700000|2020-06-04 09:25:00|10119.7|10117.7|10114.2|10112.2|10122.2|10120.2|10114.2|10112.2|429
1591263000000|2020-06-04 09:30:00|10113.7|10111.7|10123.2|10121.2|10123.7|10121.7|10113.2|10111.2|366
1591263300000|2020-06-04 09:35:00|10122.7|10120.7|10123.7|10121.7|10123.7|10121.7|10116.2|10114.2|228
1591263600000|2020-06-04 09:40:00|10124.2|10122.2|10120.7|10118.7|10125.7|10123.7|10117.2|10115.2|251
1591263900000|2020-06-04 09:45:00|10121.2|10119.2|10117.2|10115.2|10123.2|10121.2|10112.7|10110.7|277
1591264200000|2020-06-04 09:50:00|10116.2|10114.2|10121.2|10119.2|10123.2|10121.2|10114.7|10112.7|260
1591264500000|2020-06-04 09:55:00|10123.2|10121.2|10117.7|10115.7|10127.2|10125.2|10116.2|10114.2|332
1591264800000|2020-06-04 10:00:00|10118.2|10116.2|10121.2|10119.2|10122.2|10120.2|10113.2|10111.2|269
1591265100000|2020-06-04 10:05:00|10121.7|10119.7|10113.2|10111.2|10121.7|10119.7|10112.2|10110.2|188
1591265400000|2020-06-04 10:10:00|10113.7|10111.7|10110.2|10108.2|10117.7|10115.7|10109.7|10107.7|208
1591265700000|2020-06-04 10:15:00|10110.7|10108.7|10122.7|10120.7|10123.2|10121.2|10110.7|10108.7|315
1591266000000|2020-06-04 10:20:00|10122.2|10120.2|10127.2|10125.2|10130.2|10128.2|10122.2|10120.2|167
1591266300000|2020-06-04 10:25:00|10127.7|10125.7|10119.7|10117.7|10127.7|10125.7|10119.2|10117.2|150
1591266600000|2020-06-04 10:30:00|10119.2|10117.2|10118.2|10116.2|10122.2|10120.2|10116.2|10114.2|240
1591266900000|2020-06-04 10:35:00|10117.7|10115.7|10114.7|10112.7|10119.2|10117.2|10113.7|10111.7|229
1591267200000|2020-06-04 10:40:00|10114.2|10112.2|10106.2|10104.2|10116.7|10114.7|10106.2|10104.2|170
1591267500000|2020-06-04 10:45:00|10106.7|10104.7|10100.7|10098.7|10107.2|10105.2|10098.7|10096.7|244
1591267800000|2020-06-04 10:50:00|10101.2|10099.2|10110.2|10108.2|10111.7|10109.7|10101.2|10099.2|191
1591268100000|2020-06-04 10:55:00|10111.2|10109.2|10112.7|10110.7|10112.7|10110.7|10106.2|10104.2|199
1591268400000|2020-06-04 11:00:00|10112.2|10110.2|10107.7|10105.7|10116.7|10114.7|10106.7|10104.7|195
1591268700000|2020-06-04 11:05:00|10107.2|10105.2|10120.2|10118.2|10120.2|10118.2|10105.7|10103.7|172
1591269000000|2020-06-04 11:10:00|10119.7|10117.7|10115.7|10113.7|10120.2|10118.2|10114.2|10112.2|191
1591269300000|2020-06-04 11:15:00|10115.2|10113.2|10115.7|10113.7|10116.7|10114.7|10111.7|10109.7|147
1591269600000|2020-06-04 11:20:00|10114.7|10112.7|10113.2|10111.2|10115.7|10113.7|10111.2|10109.2|180
1591269900000|2020-06-04 11:25:00|10113.7|10111.7|10112.2|10110.2|10116.2|10114.2|10110.7|10108.7|154
1591270200000|2020-06-04 11:30:00|10112.7|10110.7|10110.7|10108.7|10115.2|10113.2|10109.7|10107.7|243
1591270500000|2020-06-04 11:35:00|10112.2|10110.2|10105.7|10103.7|10115.2|10113.2|10104.2|10102.2|216
1591270800000|2020-06-04 11:40:00|10105.2|10103.2|10093.7|10091.7|10109.7|10107.7|10092.7|10090.7|238
1591271100000|2020-06-04 11:45:00|10093.2|10091.2|10133.7|10131.7|10145.7|10143.7|10092.2|10090.2|916
1591271400000|2020-06-04 11:50:00|10134.2|10132.2|10146.7|10144.7|10152.2|10150.2|10128.7|10126.7|634
1591271700000|2020-06-04 11:55:00|10144.7|10142.7|10128.2|10126.2|10158.7|10156.7|10127.2|10125.2|582
1591272000000|2020-06-04 12:00:00|10127.7|10125.7|10118.7|10116.7|10134.7|10132.7|10115.7|10113.7|373
1591272300000|2020-06-04 12:05:00|10119.2|10117.2|10113.7|10111.7|10124.2|10122.2|10111.7|10109.7|409
1591272600000|2020-06-04 12:10:00|10113.2|10111.2|10096.7|10094.7|10114.2|10112.2|10090.2|10088.2|687
1591272900000|2020-06-04 12:15:00|10095.7|10093.7|10089.2|10087.2|10101.7|10099.7|10088.2|10086.2|398
1591273200000|2020-06-04 12:20:00|10089.7|10087.7|10089.2|10087.2|10092.7|10090.7|10075.7|10073.7|426
1591273500000|2020-06-04 12:25:00|10088.7|10086.7|10082.7|10080.7|10089.2|10087.2|10076.7|10074.7|398
1591273800000|2020-06-04 12:30:00|10081.7|10079.7|10066.7|10064.7|10095.7|10093.7|10063.7|10061.7|797
1591274100000|2020-06-04 12:35:00|10067.2|10065.2|10061|10059|10077.5|10075.5|10057|10055|719
1591274400000|2020-06-04 12:40:00|10060.5|10058.5|10027|10025|10063|10061|10024|10022|1144
1591274700000|2020-06-04 12:45:00|10026.5|10024.5|10048.5|10046.5|10051|10049|10025|10023|551
1591275000000|2020-06-04 12:50:00|10049|10047|10066.5|10064.5|10067|10065|10049|10047|425
1591275300000|2020-06-04 12:55:00|10066|10064|10064|10062|10069.5|10067.5|10061.5|10059.5|559
1591275600000|2020-06-04 13:00:00|10063.5|10061.5|10070|10068|10072|10070|10058.5|10056.5|428
1591275900000|2020-06-04 13:05:00|10070.5|10068.5|10077|10075|10080|10078|10069.5|10067.5|549
1591276200000|2020-06-04 13:10:00|10077.5|10075.5|10076.5|10074.5|10078|10076|10066.5|10064.5|451
1591276500000|2020-06-04 13:15:00|10077|10075|10074.5|10072.5|10082.5|10080.5|10073.5|10071.5|454
1591276800000|2020-06-04 13:20:00|10075|10073|10070|10068|10080.5|10078.5|10064.5|10062.5|635
1591277100000|2020-06-04 13:25:00|10070.5|10068.5|10058|10056|10075|10073|10054.5|10052.5|434
1591277400000|2020-06-04 13:30:00|10058.5|10056.5|10049.5|10047.5|10058.5|10056.5|10045.5|10043.5|1057
1591277700000|2020-06-04 13:35:00|10048.5|10046.5|10067.5|10065.5|10076|10074|10046.5|10044.5|858
1591278000000|2020-06-04 13:40:00|10066.5|10064.5|10077|10075|10080|10078|10064.5|10062.5|643
1591278300000|2020-06-04 13:45:00|10077.5|10075.5|10096|10094|10096.5|10094.5|10075.5|10073.5|755
1591278600000|2020-06-04 13:50:00|10096.5|10094.5|10125.5|10123.5|10127|10125|10091|10089|886
1591278900000|2020-06-04 13:55:00|10125|10123|10137.5|10135.5|10140.5|10138.5|10125|10123|938
1591279200000|2020-06-04 14:00:00|10138|10136|10122|10120|10138.5|10136.5|10120|10118|733
1591279500000|2020-06-04 14:05:00|10122.5|10120.5|10130|10128|10130.5|10128.5|10117|10115|413
1591279800000|2020-06-04 14:10:00|10129.9|10127.9|10109.4|10107.4|10130.4|10128.4|10108.4|10106.4|518
1591280100000|2020-06-04 14:15:00|10109.9|10107.9|10111.9|10109.9|10123.4|10121.4|10109.9|10107.9|607
1591280400000|2020-06-04 14:20:00|10111.4|10109.4|10085.9|10083.9|10113.4|10111.4|10085.9|10083.9|587
1591280700000|2020-06-04 14:25:00|10085.4|10083.4|10095.9|10093.9|10096.9|10094.9|10080.9|10078.9|454
1591281000000|2020-06-04 14:30:00|10096.4|10094.4|10091.4|10089.4|10097.4|10095.4|10089.4|10087.4|592
1591281300000|2020-06-04 14:35:00|10091.9|10089.9|10098.4|10096.4|10100.4|10098.4|10090.4|10088.4|602
1591281600000|2020-06-04 14:40:00|10098.9|10096.9|10090.9|10088.9|10099.9|10097.9|10084.9|10082.9|1407
1591281900000|2020-06-04 14:45:00|10091.4|10089.4|10100.4|10098.4|10101.9|10099.9|10080.9|10078.9|802
1591282200000|2020-06-04 14:50:00|10100.9|10098.9|10102.4|10100.4|10104.4|10102.4|10091.4|10089.4|852
1591282500000|2020-06-04 14:55:00|10101.9|10099.9|10099.9|10097.9|10108.4|10106.4|10099.4|10097.4|771
1591282800000|2020-06-04 15:00:00|10100.4|10098.4|10096.4|10094.4|10101.9|10099.9|10091.4|10089.4|720
1591283100000|2020-06-04 15:05:00|10096.9|10094.9|10083.4|10081.4|10098.4|10096.4|10081.4|10079.4|738
1591283400000|2020-06-04 15:10:00|10083.9|10081.9|10075.4|10073.4|10084.9|10082.9|10072.4|10070.4|882
1591283700000|2020-06-04 15:15:00|10075.9|10073.9|10061.9|10059.9|10077.4|10075.4|10056.4|10054.4|1083
1591284000000|2020-06-04 15:20:00|10062.4|10060.4|10055.9|10053.9|10069.9|10067.9|10054.4|10052.4|1207
1591284300000|2020-06-04 15:25:00|10055.4|10053.4|10074.4|10072.4|10075.4|10073.4|10048.9|10046.9|2442
1591284600000|2020-06-04 15:30:00|10072.9|10070.9|10081.4|10079.4|10081.4|10079.4|10069.9|10067.9|1461
1591284900000|2020-06-04 15:35:00|10083.4|10081.4|10085.4|10083.4|10087.4|10085.4|10080.9|10078.9|415
1591285200000|2020-06-04 15:40:00|10086.4|10084.4|10085.4|10083.4|10087.9|10085.9|10079.9|10077.9|505
1591285500000|2020-06-04 15:45:00|10084.4|10082.4|10083.9|10081.9|10092.4|10090.4|10081.9|10079.9|312
1591285800000|2020-06-04 15:50:00|10083.4|10081.4|10087.9|10085.9|10089.4|10087.4|10080.4|10078.4|222
1591286100000|2020-06-04 15:55:00|10087.4|10085.4|10083.4|10081.4|10088.4|10086.4|10081.9|10079.9|142
1591286400000|2020-06-04 16:00:00|10083.9|10081.9|10072.9|10070.9|10084.4|10082.4|10071.4|10069.4|184
1591286700000|2020-06-04 16:05:00|10073.4|10071.4|10075.4|10073.4|10077.9|10075.9|10070.4|10068.4|157
1591287000000|2020-06-04 16:10:00|10074.9|10072.9|10066.9|10064.9|10075.4|10073.4|10066.4|10064.4|74
1591287300000|2020-06-04 16:15:00|10066.4|10064.4|10068.4|10066.4|10070.9|10068.9|10060.9|10058.9|84
1591287600000|2020-06-04 16:20:00|10068.9|10066.9|10077.4|10075.4|10078.4|10076.4|10066.9|10064.9|192
1591287900000|2020-06-04 16:25:00|10077.9|10075.9|10072.4|10070.4|10077.9|10075.9|10070.9|10068.9|134
1591288200000|2020-06-04 16:30:00|10071.9|10069.9|10064.9|10062.9|10073.9|10071.9|10060.4|10058.4|77
1591288500000|2020-06-04 16:35:00|10065.4|10063.4|10065.9|10063.9|10070.4|10068.4|10064.9|10062.9|27
1591288800000|2020-06-04 16:40:00|10065.4|10063.4|10063.9|10061.9|10069.4|10067.4|10063.4|10061.4|23
1591289100000|2020-06-04 16:45:00|10063.4|10061.4|10061.9|10059.9|10067.4|10065.4|10060.9|10058.9|18
1591289400000|2020-06-04 16:50:00|10062.4|10060.4|10061.4|10059.4|10064.9|10062.9|10060.9|10058.9|14
1591289700000|2020-06-04 16:55:00|10061.9|10059.9|10058.9|10056.9|10062.4|10060.4|10056.4|10054.4|28
1591290000000|2020-06-04 17:00:00|10059.4|10057.4|10058.9|10056.9|10062.4|10060.4|10058.4|10056.4|3
1591290300000|2020-06-04 17:05:00|10059.4|10057.4|10061.9|10059.9|10063.9|10061.9|10055.9|10053.9|72
1591290600000|2020-06-04 17:10:00|10062.4|10060.4|10055.9|10053.9|10062.9|10060.9|10055.4|10053.4|48
1591290900000|2020-06-04 17:15:00|10056.4|10054.4|10054.4|10052.4|10058.4|10056.4|10052.9|10050.9|17
1591291200000|2020-06-04 17:20:00|10053.9|10051.9|10050.9|10048.9|10055.4|10053.4|10050.4|10048.4|30
1591291500000|2020-06-04 17:25:00|10051.4|10049.4|10052.9|10050.9|10054.4|10052.4|10048.9|10046.9|14
1591291800000|2020-06-04 17:30:00|10053.4|10051.4|10061.4|10059.4|10062.4|10060.4|10052.9|10050.9|43
1591292100000|2020-06-04 17:35:00|10061.9|10059.9|10067.9|10065.9|10068.9|10066.9|10059.9|10057.9|4
1591292400000|2020-06-04 17:40:00|10067.4|10065.4|10077.9|10075.9|10078.9|10076.9|10067.4|10065.4|5
1591292700000|2020-06-04 17:45:00|10078.4|10076.4|10077.4|10075.4|10079.4|10077.4|10074.4|10072.4|8
1591293000000|2020-06-04 17:50:00|10077.9|10075.9|10077.4|10075.4|10078.4|10076.4|10074.9|10072.9|3
1591293300000|2020-06-04 17:55:00|10076.9|10074.9|10081.9|10079.9|10082.4|10080.4|10076.4|10074.4|9
1591293600000|2020-06-04 18:00:00|10081.4|10079.4|10082.9|10080.9|10084.9|10082.9|10081.4|10079.4|3
1591293900000|2020-06-04 18:05:00|10082.4|10080.4|10076.4|10074.4|10082.9|10080.9|10074.9|10072.9|5
1591294200000|2020-06-04 18:10:00|10076.9|10074.9|10081.4|10079.4|10082.4|10080.4|10075.9|10073.9|2
1591294500000|2020-06-04 18:15:00|10081.9|10079.9|10078.4|10076.4|10082.4|10080.4|10076.9|10074.9|12
1591294800000|2020-06-04 18:20:00|10077.9|10075.9|10077.9|10075.9|10079.4|10077.4|10076.4|10074.4|1
1591295100000|2020-06-04 18:25:00|10077.4|10075.4|10081.9|10079.9|10081.9|10079.9|10077.4|10075.4|8
1591295400000|2020-06-04 18:30:00|10082.4|10080.4|10075.4|10073.4|10084.4|10082.4|10073.9|10071.9|48
1591295700000|2020-06-04 18:35:00|10075.9|10073.9|10083.4|10081.4|10085.4|10083.4|10075.9|10073.9|39
1591296000000|2020-06-04 18:40:00|10082.9|10080.9|10081.9|10079.9|10083.4|10081.4|10078.4|10076.4|19
1591296300000|2020-06-04 18:45:00|10082.4|10080.4|10083.4|10081.4|10083.4|10081.4|10078.4|10076.4|19
1591296600000|2020-06-04 18:50:00|10082.9|10080.9|10079.9|10077.9|10083.4|10081.4|10079.9|10077.9|22
1591296900000|2020-06-04 18:55:00|10080.4|10078.4|10061.9|10059.9|10080.9|10078.9|10058.9|10056.9|56
1591297200000|2020-06-04 19:00:00|10062.4|10060.4|10066.4|10064.4|10066.9|10064.9|10061.4|10059.4|7
1591297500000|2020-06-04 19:05:00|10065.9|10063.9|10056.4|10054.4|10066.4|10064.4|10054.9|10052.9|1
1591297800000|2020-06-04 19:10:00|10055.4|10053.4|10045.9|10043.9|10057.4|10055.4|10045.4|10043.4|53
1591298100000|2020-06-04 19:15:00|10045.4|10043.4|10047.9|10045.9|10049.9|10047.9|10037.9|10035.9|0
1591298400000|2020-06-04 19:20:00|10047.4|10045.4|10049.4|10047.4|10051.9|10049.9|10046.9|10044.9|3
1591298700000|2020-06-04 19:25:00|10049.9|10047.9|10052.9|10050.9|10052.9|10050.9|10047.9|10045.9|13
1591299000000|2020-06-04 19:30:00|10052.4|10050.4|10057.9|10055.9|10057.9|10055.9|10050.4|10048.4|12
1591299300000|2020-06-04 19:35:00|10058.4|10056.4|10054.9|10052.9|10058.9|10056.9|10054.9|10052.9|15
1591299600000|2020-06-04 19:40:00|10055.4|10053.4|10052.9|10050.9|10055.9|10053.9|10052.4|10050.4|8
1591299900000|2020-06-04 19:45:00|10053.4|10051.4|10056.4|10054.4|10056.4|10054.4|10052.9|10050.9|32
1591300200000|2020-06-04 19:50:00|10058.9|10056.9|10048.9|10046.9|10059.4|10057.4|10046.4|10044.4|14
1591300500000|2020-06-04 19:55:00|10048.4|10046.4|10060.4|10054.4|10063.8|10060.4|10048.4|10046.4|53
1591300800000|2020-06-04 20:00:00|10063.2|10057.2|10060.9|10054.9|10067.2|10061.2|10058.4|10052.4|0
1591301100000|2020-06-04 20:05:00|10061|10055|10063.2|10057.2|10067.2|10061.2|10060.9|10054.9|0
1591301400000|2020-06-04 20:10:00|10063.3|10057.3|10065.4|10059.4|10067.9|10061.9|10060.9|10054.9|0
1591301700000|2020-06-04 20:15:00|10065.6|10059.6|10065|10059|10066.4|10060.4|10064.7|10058.7|0
1591302000000|2020-06-04 20:20:00|10065.2|10059.2|10067.3|10061.3|10067.3|10061.3|10065.2|10059.2|0
1591302300000|2020-06-04 20:25:00|10066.9|10060.9|10067.5|10061.5|10068.4|10062.4|10066.9|10060.9|0
1591302600000|2020-06-04 20:30:00|10067.7|10061.7|10070.9|10064.9|10072.4|10066.4|10065.4|10059.4|0
1591302900000|2020-06-04 20:35:00|10071|10065|10077.9|10071.9|10078.7|10072.7|10070.9|10064.9|0
1591303200000|2020-06-04 20:40:00|10078|10072|10079.4|10073.4|10084.2|10078.2|10077.9|10071.9|0
1591303500000|2020-06-04 20:45:00|10079.5|10073.5|10080.1|10074.1|10084.1|10078.1|10079.4|10073.4|0
1591303800000|2020-06-04 20:50:00|10080.2|10074.2|10076.4|10070.4|10082.6|10076.6|10076.4|10070.4|0
1591304100000|2020-06-04 20:55:00|10076.2|10070.2|10076|10070|10080.1|10074.1|10074.8|10068.8|0
1591304400000|2020-06-04 21:00:00|10076.2|10070.2|10075|10069|10077.6|10071.6|10075|10069|0
1591304700000|2020-06-04 21:05:00|10075.2|10069.2|10076.5|10070.5|10076.5|10070.5|10075.2|10069.2|0
1591305000000|2020-06-04 21:10:00|10076.1|10070.1|10076.5|10070.5|10076.5|10070.5|10075.2|10069.2|0
1591305300000|2020-06-04 21:15:00|10075.8|10069.8|10076.3|10070.3|10076.3|10070.3|10075.8|10069.8|0
1591305600000|2020-06-04 21:20:00|10076.1|10070.1|10076.5|10070.5|10076.9|10070.9|10075|10069|0
1591305900000|2020-06-04 21:25:00|10076.3|10070.3|10075.2|10069.2|10076.7|10070.7|10074.4|10068.4|0
1591306200000|2020-06-04 21:30:00|10074.1|10068.1|10073.3|10067.3|10074.8|10068.8|10072.9|10066.9|0
1591306500000|2020-06-04 21:35:00|10072.6|10066.6|10072.9|10066.9|10072.9|10066.9|10072|10066|0
1591306800000|2020-06-04 21:40:00|10072.4|10066.4|10072.6|10066.6|10072.9|10066.9|10072.4|10066.4|0
1591307100000|2020-06-04 21:45:00|10072.4|10066.4|10072|10066|10072.4|10066.4|10072|10066|0
1591307400000|2020-06-04 21:50:00|10071.8|10065.8|10073.1|10067.1|10073.5|10067.5|10071.8|10065.8|0
1591307700000|2020-06-04 21:55:00|10072.9|10066.9|10072.2|10066.2|10073.1|10067.1|10072|10066|0
1591308000000|2020-06-04 22:00:00|10072|10066|10075.8|10069.8|10076.8|10070.8|10071.6|10065.6|0
1591308300000|2020-06-04 22:05:00|10075.1|10069.1|10071.3|10065.3|10075.9|10069.9|10070.4|10064.4|0
1591308600000|2020-06-04 22:10:00|10071.5|10065.5|10070.4|10064.4|10072.9|10066.9|10068.9|10062.9|0
1591308900000|2020-06-04 22:15:00|10070.5|10064.5|10070.9|10064.9|10072.6|10066.6|10068.9|10062.9|0
1591309200000|2020-06-04 22:20:00|10071|10065|10076.4|10070.4|10076.4|10070.4|10069.4|10063.4|0
1591309500000|2020-06-04 22:25:00|10075.9|10069.9|10080.4|10074.4|10082.6|10076.6|10072.9|10066.9|0
1591309800000|2020-06-04 22:30:00|10080.2|10074.2|10084.3|10078.3|10087.8|10081.8|10078.8|10072.8|0
1591310100000|2020-06-04 22:35:00|10084.5|10078.5|10082.6|10076.6|10085.1|10079.1|10081.6|10075.6|0
1591310400000|2020-06-04 22:40:00|10082.5|10076.5|10081.9|10075.9|10084.3|10078.3|10081.1|10075.1|0
1591310700000|2020-06-04 22:45:00|10082|10076|10079.6|10073.6|10082.6|10076.6|10078.8|10072.8|0
1591311000000|2020-06-04 22:50:00|10079.5|10073.5|10075.6|10069.6|10079.5|10073.5|10070.4|10064.4|0
1591311300000|2020-06-04 22:55:00|10075.7|10069.7|10076.8|10070.8|10077.9|10071.9|10074.8|10068.8|0
1591311600000|2020-06-04 23:00:00|10076.9|10070.9|10074.8|10068.8|10080.3|10074.3|10074.8|10068.8|0
1591311900000|2020-06-04 23:05:00|10074.7|10068.7|10072.4|10066.4|10075.6|10069.6|10069.3|10063.3|0
1591312200000|2020-06-04 23:10:00|10072.5|10066.5|10073.3|10067.3|10073.3|10067.3|10070.1|10064.1|0
1591312500000|2020-06-04 23:15:00|10073.4|10067.4|10077.1|10071.1|10078.8|10072.8|10073.3|10067.3|0
1591312800000|2020-06-04 23:20:00|10077.2|10071.2|10077.9|10071.9|10080.3|10074.3|10077.1|10071.1|0
1591313100000|2020-06-04 23:25:00|10077.8|10071.8|10081.9|10075.9|10083.4|10077.4|10077.1|10071.1|0
1591313400000|2020-06-04 23:30:00|10081.7|10075.7|10077.9|10071.9|10081.9|10075.9|10077.9|10071.9|0
1591313700000|2020-06-04 23:35:00|10078|10072|10074.1|10068.1|10079.6|10073.6|10072.4|10066.4|0
1591314000000|2020-06-04 23:40:00|10074|10068|10073.3|10067.3|10074.1|10068.1|10070.1|10064.1|0
1591314300000|2020-06-04 23:45:00|10073.2|10067.2|10063.8|10057.8|10073.3|10067.3|10060.6|10054.6|0
1591314600000|2020-06-04 23:50:00|10063.7|10057.7|10062.3|10056.3|10064.1|10058.1|10059.9|10053.9|0
1591314900000|2020-06-04 23:55:00|10062.5|10056.5|10060.6|10054.6|10065.4|10059.4|10059.9|10053.9|0
1591315200000|2020-06-05 00:00:00|10060.7|10054.7|10062.3|10056.3|10066.1|10060.1|10054.4|10048.4|0
1591315500000|2020-06-05 00:05:00|10062.5|10056.5|10070.9|10064.9|10071.6|10065.6|10062.3|10056.3|0
1591315800000|2020-06-05 00:10:00|10070.8|10064.8|10074.1|10068.1|10074.8|10068.8|10067.8|10061.8|0
1591316100000|2020-06-05 00:15:00|10074.2|10068.2|10063.9|10057.9|10078.3|10072.3|10063.8|10057.8|0
1591316400000|2020-06-05 00:20:00|10063.8|10057.8|10058.7|10052.7|10063.8|10057.8|10050.9|10044.9|0
1591316700000|2020-06-05 00:25:00|10058.6|10052.6|10064.1|10058.1|10066.7|10060.7|10058.6|10052.6|0
1591317000000|2020-06-05 00:30:00|10064|10058|10057.6|10051.6|10066.8|10060.8|10056|10050|0
1591317300000|2020-06-05 00:35:00|10058.2|10052.2|10066.8|10060.8|10066.9|10060.9|10056.3|10050.3|0
1591317600000|2020-06-05 00:40:00|10066.9|10060.9|10067.2|10061.2|10072|10066|10064.5|10058.5|0
1591317900000|2020-06-05 00:45:00|10067.4|10061.4|10067.3|10061.3|10069.9|10063.9|10064.5|10058.5|0
1591318200000|2020-06-05 00:50:00|10067.4|10061.4|10059.3|10053.3|10070|10064|10059.2|10053.2|0
1591318500000|2020-06-05 00:55:00|10059.8|10053.8|10061.9|10055.9|10062|10056|10059.1|10053.1|0
1591318800000|2020-06-05 01:00:00|10063|10057|10072.7|10066.7|10075.7|10069.7|10063|10057|0
1591319100000|2020-06-05 01:05:00|10072.6|10066.6|10064.8|10058.8|10072.9|10066.9|10062.1|10056.1|0
1591319400000|2020-06-05 01:10:00|10064.9|10058.9|10053.9|10047.9|10066.2|10060.2|10053.7|10047.7|0
1591319700000|2020-06-05 01:15:00|10055.1|10049.1|10064|10058|10064.2|10058.2|10053.7|10047.7|0
1591320000000|2020-06-05 01:20:00|10064.1|10058.1|10066.9|10060.9|10067.1|10061.1|10061.5|10055.5|0
1591320300000|2020-06-05 01:25:00|10067|10061|10066.7|10060.7|10069.5|10063.5|10064.2|10058.2|0
1591320600000|2020-06-05 01:30:00|10066.6|10060.6|10069.6|10063.6|10080.3|10074.3|10066.6|10060.6|0
1591320900000|2020-06-05 01:35:00|10069.5|10063.5|10069.4|10063.4|10072.2|10066.2|10066.7|10060.7|0
1591321200000|2020-06-05 01:40:00|10069.5|10063.5|10066.6|10060.6|10072.1|10066.1|10064|10058|0
1591321500000|2020-06-05 01:45:00|10066.7|10060.7|10065.5|10059.5|10069.4|10063.4|10061.3|10055.3|0
1591321800000|2020-06-05 01:50:00|10065|10059|10069.6|10063.6|10072.3|10066.3|10064|10058|0
1591322100000|2020-06-05 01:55:00|10069.7|10063.7|10072.1|10066.1|10072.4|10066.4|10067|10061|0
1591322400000|2020-06-05 02:00:00|10072.2|10066.2|10072.4|10066.4|10074.9|10068.9|10066.9|10060.9|0
1591322700000|2020-06-05 02:05:00|10072.5|10066.5|10074.7|10068.7|10077.6|10071.6|10072.4|10066.4|0
1591323000000|2020-06-05 02:10:00|10074.8|10068.8|10072.5|10066.5|10077.5|10071.5|10072.2|10066.2|0
1591323300000|2020-06-05 02:15:00|10072.6|10066.6|10078.1|10072.1|10078.1|10072.1|10072.6|10066.6|0
1591323600000|2020-06-05 02:20:00|10078.2|10072.2|10078|10072|10080.7|10074.7|10077.8|10071.8|0
1591323900000|2020-06-05 02:25:00|10078.1|10072.1|10075.4|10069.4|10080.7|10074.7|10075.4|10069.4|0
1591324200000|2020-06-05 02:30:00|10076|10070|10093.8|10087.8|10095.2|10089.2|10076|10070|0
1591324500000|2020-06-05 02:35:00|10093.7|10087.7|10088.3|10082.3|10094|10088|10088.3|10082.3|0
1591324800000|2020-06-05 02:40:00|10088.4|10082.4|10088.2|10082.2|10088.5|10082.5|10085.7|10079.7|0
1591325100000|2020-06-05 02:45:00|10087.7|10081.7|10096.2|10090.2|10098.8|10092.8|10085.7|10079.7|0
1591325400000|2020-06-05 02:50:00|10096.3|10090.3|10090.7|10084.7|10096.3|10090.3|10088.2|10082.2|0
1591325700000|2020-06-05 02:55:00|10090.8|10084.8|10090.8|10084.8|10093.5|10087.5|10088.2|10082.2|0
1591326000000|2020-06-05 03:00:00|10091|10085|10091.3|10085.3|10096.3|10090.3|10090.9|10084.9|0
1591326300000|2020-06-05 03:05:00|10091.2|10085.2|10093.5|10087.5|10094|10088|10091.2|10085.2|0
1591326600000|2020-06-05 03:10:00|10093.6|10087.6|10096.6|10090.6|10096.6|10090.6|10093.4|10087.4|0
1591326900000|2020-06-05 03:15:00|10096.5|10090.5|10098.8|10092.8|10098.9|10092.9|10096.4|10090.4|0
1591327200000|2020-06-05 03:20:00|10098.9|10092.9|10101.2|10095.2|10101.5|10095.5|10098.8|10092.8|0
1591327500000|2020-06-05 03:25:00|10101.3|10095.3|10101.3|10095.3|10103.8|10097.8|10101|10095|0
1591327800000|2020-06-05 03:30:00|10101.4|10095.4|10100.9|10094.9|10101.4|10095.4|10100.9|10094.9|0
1591328100000|2020-06-05 03:35:00|10101|10095|10109|10103|10111.8|10105.8|10098|10092|0
1591328400000|2020-06-05 03:40:00|10108.9|10102.9|10106.2|10100.2|10108.9|10102.9|10103.5|10097.5|0
1591328700000|2020-06-05 03:45:00|10106.3|10100.3|10106.1|10100.1|10106.3|10100.3|10103.5|10097.5|0
1591329000000|2020-06-05 03:50:00|10106.2|10100.2|10114.1|10108.1|10114.1|10108.1|10106.1|10100.1|0
1591329300000|2020-06-05 03:55:00|10114.2|10108.2|10118.7|10112.7|10126.5|10120.5|10114.2|10108.2|0
1591329600000|2020-06-05 04:00:00|10118.6|10112.6|10120.4|10114.4|10122.9|10116.9|10117.5|10111.5|0
1591329900000|2020-06-05 04:05:00|10120.3|10114.3|10116.6|10110.6|10125.3|10119.3|10114|10108|0
1591330200000|2020-06-05 04:10:00|10115.5|10109.5|10121.7|10115.7|10121.9|10115.9|10114|10108|0
1591330500000|2020-06-05 04:15:00|10121.8|10115.8|10127.1|10121.1|10129.6|10123.6|10121.7|10115.7|0
1591330800000|2020-06-05 04:20:00|10127.2|10121.2|10131.7|10125.7|10132.1|10126.1|10127|10121|0
1591331100000|2020-06-05 04:25:00|10131.8|10125.8|10127.5|10121.5|10137|10131|10126.3|10120.3|0
1591331400000|2020-06-05 04:30:00|10127|10121|10128.6|10122.6|10128.7|10122.7|10126|10120|0
1591331700000|2020-06-05 04:35:00|10128.5|10122.5|10128.1|10122.1|10128.6|10122.6|10126|10120|0
1591332000000|2020-06-05 04:40:00|10128.2|10122.2|10130.7|10124.7|10133.3|10127.3|10128.1|10122.1|0
1591332300000|2020-06-05 04:45:00|10130.6|10124.6|10133.2|10127.2|10133.3|10127.3|10130.6|10124.6|0
1591332600000|2020-06-05 04:50:00|10133.3|10127.3|10130.6|10124.6|10133.3|10127.3|10130.6|10124.6|0
1591332900000|2020-06-05 04:55:00|10130.5|10124.5|10127.5|10121.5|10130.6|10124.6|10127.5|10121.5|0
1591333200000|2020-06-05 05:00:00|10127.3|10121.3|10122.4|10116.4|10127.5|10121.5|10121.9|10115.9|0
1591333500000|2020-06-05 05:05:00|10122.5|10116.5|10122.6|10116.6|10125.4|10119.4|10119.9|10113.9|0
1591333800000|2020-06-05 05:10:00|10122.5|10116.5|10120|10114|10125.1|10119.1|10120|10114|0
1591334100000|2020-06-05 05:15:00|10119.9|10113.9|10112.1|10106.1|10120|10114|10112.1|10106.1|0
1591334400000|2020-06-05 05:20:00|10112|10106|10120.7|10114.7|10120.7|10114.7|10109.7|10103.7|0
1591334700000|2020-06-05 05:25:00|10120.8|10114.8|10122|10116|10122.3|10116.3|10119.5|10113.5|0
1591335000000|2020-06-05 05:30:00|10122.1|10116.1|10121.8|10115.8|10124.7|10118.7|10121.8|10115.8|0
1591335300000|2020-06-05 05:35:00|10121.7|10115.7|10121.8|10115.8|10124.7|10118.7|10119.2|10113.2|0
1591335600000|2020-06-05 05:40:00|10121.7|10115.7|10126.5|10120.5|10128.4|10122.4|10121.7|10115.7|0
1591335900000|2020-06-05 05:45:00|10123.5|10117.5|10149.9|10143.9|10162.3|10156.3|10123.5|10117.5|0
1591336200000|2020-06-05 05:50:00|10149.8|10143.8|10159.8|10153.8|10162.4|10156.4|10147.2|10141.2|0
1591336500000|2020-06-05 05:55:00|10159.7|10153.7|10154.8|10148.8|10160|10154|10154.7|10148.7|0
1591336800000|2020-06-05 06:00:00|10168.9|10166.9|10151.9|10149.9|10169.9|10167.9|10148.4|10146.4|97
1591337100000|2020-06-05 06:05:00|10151.4|10149.4|10144.9|10142.9|10152.9|10150.9|10143.9|10141.9|74
1591337400000|2020-06-05 06:10:00|10144.4|10142.4|10147.9|10145.9|10148.4|10146.4|10142.9|10140.9|38
1591337700000|2020-06-05 06:15:00|10148.4|10146.4|10150.9|10148.9|10158.4|10156.4|10148.4|10146.4|49
1591338000000|2020-06-05 06:20:00|10150.4|10148.4|10146.9|10144.9|10150.9|10148.9|10140.9|10138.9|72
1591338300000|2020-06-05 06:25:00|10146.4|10144.4|10152.9|10150.9|10152.9|10150.9|10145.4|10143.4|21
1591338600000|2020-06-05 06:30:00|10152.4|10150.4|10157.9|10155.9|10160.4|10158.4|10146.9|10144.9|116
1591338900000|2020-06-05 06:35:00|10156.4|10154.4|10158.9|10156.9|10171.9|10169.9|10156.4|10154.4|156
1591339200000|2020-06-05 06:40:00|10158.4|10156.4|10157.9|10155.9|10158.9|10156.9|10155.9|10153.9|32
1591339500000|2020-06-05 06:45:00|10157.4|10155.4|10156.4|10154.4|10157.4|10155.4|10151.9|10149.9|90
1591339800000|2020-06-05 06:50:00|10155.9|10153.9|10150.9|10148.9|10155.9|10153.9|10149.9|10147.9|54
1591340100000|2020-06-05 06:55:00|10150.4|10148.4|10128.4|10126.4|10150.4|10148.4|10128.4|10126.4|201
1591340400000|2020-06-05 07:00:00|10130.4|10128.4|10101.4|10099.4|10130.9|10128.9|10094.9|10092.9|1480
1591340700000|2020-06-05 07:05:00|10099.9|10097.9|10104.4|10102.4|10108.4|10106.4|10085.9|10083.9|1143
1591341000000|2020-06-05 07:10:00|10104.9|10102.9|10132.9|10130.9|10133.9|10131.9|10102.4|10100.4|785
1591341300000|2020-06-05 07:15:00|10132.4|10130.4|10132.9|10130.9|10140.4|10138.4|10129.9|10127.9|551
1591341600000|2020-06-05 07:20:00|10133.4|10131.4|10136.9|10134.9|10142.4|10140.4|10131.4|10129.4|633
1591341900000|2020-06-05 07:25:00|10136.4|10134.4|10141.9|10139.9|10149.4|10147.4|10135.4|10133.4|435
1591342200000|2020-06-05 07:30:00|10140.9|10138.9|10149.9|10147.9|10151.4|10149.4|10137.9|10135.9|688
1591342500000|2020-06-05 07:35:00|10149.4|10147.4|10153.4|10151.4|10161.4|10159.4|10147.4|10145.4|538
1591342800000|2020-06-05 07:40:00|10153|10151|10165.5|10163.5|10168|10166|10151.5|10149.5|422
1591343100000|2020-06-05 07:45:00|10165|10163|10166.5|10164.5|10174|10172|10164.5|10162.5|296
1591343400000|2020-06-05 07:50:00|10167|10165|10162|10160|10169|10167|10158|10156|416
1591343700000|2020-06-05 07:55:00|10161.5|10159.5|10158.5|10156.5|10166|10164|10156|10154|391
1591344000000|2020-06-05 08:00:00|10158|10156|10161|10159|10168|10166|10157|10155|387
1591344300000|2020-06-05 08:05:00|10160.5|10158.5|10135|10133|10162.5|10160.5|10135|10133|593
1591344600000|2020-06-05 08:10:00|10135.5|10133.5|10128|10126|10137|10135|10126.5|10124.5|395
1591344900000|2020-06-05 08:15:00|10127.5|10125.5|10133|10131|10133|10131|10120|10118|367
1591345200000|2020-06-05 08:20:00|10132.5|10130.5|10123|10121|10134.5|10132.5|10122.5|10120.5|215
1591345500000|2020-06-05 08:25:00|10123.5|10121.5|10126|10124|10133.5|10131.5|10123.5|10121.5|284
1591345800000|2020-06-05 08:30:00|10127|10125|10131.5|10129.5|10136|10134|10126.5|10124.5|260
1591346100000|2020-06-05 08:35:00|10131|10129|10125.5|10123.5|10136|10134|10123|10121|284
1591346400000|2020-06-05 08:40:00|10124.5|10122.5|10128.5|10126.5|10131|10129|10121.5|10119.5|235
1591346700000|2020-06-05 08:45:00|10128|10126|10128.5|10126.5|10132.5|10130.5|10126|10124|158
1591347000000|2020-06-05 08:50:00|10129|10127|10121.5|10119.5|10129|10127|10107.5|10105.5|827
1591347300000|2020-06-05 08:55:00|10122|10120|10126|10124|10129|10127|10120|10118|229
1591347600000|2020-06-05 09:00:00|10126.5|10124.5|10130|10128|10132.5|10130.5|10126|10124|171
1591347900000|2020-06-05 09:05:00|10129.5|10127.5|10129.5|10127.5|10133.5|10131.5|10125|10123|279
1591348200000|2020-06-05 09:10:00|10130|10128|10126|10124|10133|10131|10122.5|10120.5|295
1591348500000|2020-06-05 09:15:00|10125.5|10123.5|10127|10125|10134|10132|10125.5|10123.5|147
1591348800000|2020-06-05 09:20:00|10126.5|10124.5|10111|10109|10126.5|10124.5|10110|10108|280
1591349100000|2020-06-05 09:25:00|10110.5|10108.5|10098.5|10096.5|10110.5|10108.5|10098|10096|385
1591349400000|2020-06-05 09:30:00|10098|10096|10088.5|10086.5|10100.5|10098.5|10083|10081|425
1591349700000|2020-06-05 09:35:00|10089|10087|10096.5|10094.5|10097.5|10095.5|10087|10085|286
1591350000000|2020-06-05 09:40:00|10097|10095|10091|10089|10098|10096|10088.5|10086.5|178
1591350300000|2020-06-05 09:45:00|10090.5|10088.5|10092.5|10090.5|10093|10091|10089|10087|180
1591350600000|2020-06-05 09:50:00|10093.5|10091.5|10095|10093|10101|10099|10091.5|10089.5|324
1591350900000|2020-06-05 09:55:00|10094.5|10092.5|10096|10094|10097|10095|10092|10090|255
1591351200000|2020-06-05 10:00:00|10095.5|10093.5|10088.5|10086.5|10095.5|10093.5|10085|10083|212
1591351500000|2020-06-05 10:05:00|10089|10087|10082.5|10080.5|10090.5|10088.5|10081.5|10079.5|194
1591351800000|2020-06-05 10:10:00|10083|10081|10091|10089|10091.5|10089.5|10083|10081|270
1591352100000|2020-06-05 10:15:00|10091.5|10089.5|10088.5|10086.5|10094|10092|10087.5|10085.5|150
1591352400000|2020-06-05 10:20:00|10089|10087|10084|10082|10092|10090|10084|10082|229
1591352700000|2020-06-05 10:25:00|10084.5|10082.5|10089|10087|10090|10088|10083|10081|192
1591353000000|2020-06-05 10:30:00|10088|10086|10091|10089|10092|10090|10086.5|10084.5|131
1591353300000|2020-06-05 10:35:00|10091.5|10089.5|10092.5|10090.5|10094.5|10092.5|10085.5|10083.5|163
1591353600000|2020-06-05 10:40:00|10092|10090|10091.5|10089.5|10092.5|10090.5|10085.5|10083.5|110
1591353900000|2020-06-05 10:45:00|10090|10088|10087|10085|10091|10089|10083|10081|126
1591354200000|2020-06-05 10:50:00|10087.5|10085.5|10092|10090|10095.5|10093.5|10087|10085|121
1591354500000|2020-06-05 10:55:00|10091.5|10089.5|10086|10084|10092|10090|10084.5|10082.5|66
1591354800000|2020-06-05 11:00:00|10086.5|10084.5|10090.5|10088.5|10093|10091|10086|10084|166
1591355100000|2020-06-05 11:05:00|10090|10088|10090.5|10088.5|10091.5|10089.5|10086.5|10084.5|73
1591355400000|2020-06-05 11:10:00|10090|10088|10090.5|10088.5|10091|10089|10086|10084|95
1591355700000|2020-06-05 11:15:00|10091|10089|10088|10086|10092.5|10090.5|10086.5|10084.5|95
1591356000000|2020-06-05 11:20:00|10088.5|10086.5|10091|10089|10092.5|10090.5|10087.5|10085.5|88
1591356300000|2020-06-05 11:25:00|10090.5|10088.5|10100|10098|10100.5|10098.5|10090.5|10088.5|163
1591356600000|2020-06-05 11:30:00|10099.5|10097.5|10097|10095|10100.5|10098.5|10091|10089|163
1591356900000|2020-06-05 11:35:00|10096.5|10094.5|10096|10094|10097.5|10095.5|10093|10091|183
1591357200000|2020-06-05 11:40:00|10097.4|10095.4|10094.4|10092.4|10098.9|10096.9|10093.4|10091.4|177
1591357500000|2020-06-05 11:45:00|10094.9|10092.9|10100.4|10098.4|10100.9|10098.9|10094.4|10092.4|130
1591357800000|2020-06-05 11:50:00|10100.9|10098.9|10093.9|10091.9|10100.9|10098.9|10091.9|10089.9|130
1591358100000|2020-06-05 11:55:00|10094.4|10092.4|10091.9|10089.9|10099.4|10097.4|10091.9|10089.9|110
1591358400000|2020-06-05 12:00:00|10091.4|10089.4|10096.9|10094.9|10097.4|10095.4|10089.4|10087.4|135
1591358700000|2020-06-05 12:05:00|10097.4|10095.4|10095.9|10093.9|10100.9|10098.9|10092.4|10090.4|222
1591359000000|2020-06-05 12:10:00|10096.4|10094.4|10094.9|10092.9|10100.4|10098.4|10094.4|10092.4|138
1591359300000|2020-06-05 12:15:00|10095.4|10093.4|10096.9|10094.9|10098.9|10096.9|10092.4|10090.4|164
1591359600000|2020-06-05 12:20:00|10096.4|10094.4|10100.9|10098.9|10102.4|10100.4|10095.9|10093.9|172
1591359900000|2020-06-05 12:25:00|10100.4|10098.4|10100.9|10098.9|10105.9|10103.9|10099.4|10097.4|167
1591360200000|2020-06-05 12:30:00|10101.4|10099.4|10142.9|10140.9|10143.4|10141.4|10101.4|10099.4|906
1591360500000|2020-06-05 12:35:00|10142.4|10140.4|10159.9|10157.9|10163.9|10161.9|10140.4|10138.4|1048
1591360800000|2020-06-05 12:40:00|10160.4|10158.4|10158.4|10156.4|10170.9|10168.9|10157.9|10155.9|1230
1591361100000|2020-06-05 12:45:00|10158.9|10156.9|10150.9|10148.9|10161.4|10159.4|10149.9|10147.9|806
1591361400000|2020-06-05 12:50:00|10150.4|10148.4|10151.4|10149.4|10153.4|10151.4|10140.4|10138.4|666
1591361700000|2020-06-05 12:55:00|10150.9|10148.9|10158.9|10156.9|10162.4|10160.4|10150.4|10148.4|553
1591362000000|2020-06-05 13:00:00|10158.4|10156.4|10164.4|10162.4|10173.4|10171.4|10153.9|10151.9|619
1591362300000|2020-06-05 13:05:00|10164.9|10162.9|10159.9|10157.9|10171.9|10169.9|10157.4|10155.4|622
1591362600000|2020-06-05 13:10:00|10160.4|10158.4|10164.4|10162.4|10164.9|10162.9|10148.4|10146.4|519
1591362900000|2020-06-05 13:15:00|10163.9|10161.9|10161.4|10159.4|10165.4|10163.4|10157.4|10155.4|463
1591363200000|2020-06-05 13:20:00|10160.4|10158.4|10147.4|10145.4|10162.4|10160.4|10146.4|10144.4|593
1591363500000|2020-06-05 13:25:00|10147.9|10145.9|10157.4|10155.4|10158.9|10156.9|10145.9|10143.9|621
1591363800000|2020-06-05 13:30:00|10157.9|10155.9|10172.4|10170.4|10173.9|10171.9|10152.4|10150.4|1094
1591364100000|2020-06-05 13:35:00|10173.9|10171.9|10172.4|10170.4|10182.4|10180.4|10170.4|10168.4|904
1591364400000|2020-06-05 13:40:00|10172.9|10170.9|10169.4|10167.4|10174.9|10172.9|10159.4|10157.4|905
1591364700000|2020-06-05 13:45:00|10169.9|10167.9|10150.9|10148.9|10170.4|10168.4|10143.9|10141.9|655
1591365000000|2020-06-05 13:50:00|10151.4|10149.4|10169.4|10167.4|10169.9|10167.9|10144.9|10142.9|616
1591365300000|2020-06-05 13:55:00|10168.9|10166.9|10152.4|10150.4|10168.9|10166.9|10150.4|10148.4|769
1591365600000|2020-06-05 14:00:00|10152.9|10150.9|10161.4|10159.4|10165.9|10163.9|10149.9|10147.9|426
1591365900000|2020-06-05 14:05:00|10161.9|10159.9|10162.4|10160.4|10171.4|10169.4|10160.9|10158.9|374
1591366200000|2020-06-05 14:10:00|10163.4|10161.4|10170.4|10168.4|10174.4|10172.4|10161.4|10159.4|399
1591366500000|2020-06-05 14:15:00|10169.9|10167.9|10152.9|10150.9|10169.9|10167.9|10151.4|10149.4|519
1591366800000|2020-06-05 14:20:00|10153.9|10151.9|10161.4|10159.4|10165.4|10163.4|10153.4|10151.4|378
1591367100000|2020-06-05 14:25:00|10161.9|10159.9|10163.1|10161.1|10166.9|10164.9|10158.1|10156.1|420
1591367400000|2020-06-05 14:30:00|10163.6|10161.6|10166.6|10164.6|10173.1|10171.1|10163.1|10161.1|508
1591367700000|2020-06-05 14:35:00|10167.1|10165.1|10176.6|10174.6|10180.1|10178.1|10163.1|10161.1|504
1591368000000|2020-06-05 14:40:00|10176.1|10174.1|10162.6|10160.6|10179.1|10177.1|10162.1|10160.1|504
1591368300000|2020-06-05 14:45:00|10163.6|10161.6|10158.6|10156.6|10166.1|10164.1|10156.6|10154.6|298
1591368600000|2020-06-05 14:50:00|10158.1|10156.1|10155.6|10153.6|10160.6|10158.6|10148.1|10146.1|340
1591368900000|2020-06-05 14:55:00|10156.1|10154.1|10156.1|10154.1|10164.6|10162.6|10153.6|10151.6|326
1591369200000|2020-06-05 15:00:00|10155.1|10153.1|10160.1|10158.1|10161.1|10159.1|10153.1|10151.1|386
1591369500000|2020-06-05 15:05:00|10159.6|10157.6|10152.1|10150.1|10163.6|10161.6|10151.1|10149.1|376
1591369800000|2020-06-05 15:10:00|10151.6|10149.6|10165.1|10163.1|10165.6|10163.6|10151.6|10149.6|478
1591370100000|2020-06-05 15:15:00|10164.6|10162.6|10168.6|10166.6|10170.1|10168.1|10160.1|10158.1|1102
1591370400000|2020-06-05 15:20:00|10169.1|10167.1|10181.1|10179.1|10181.1|10179.1|10161.1|10159.1|1024
1591370700000|2020-06-05 15:25:00|10180.6|10178.6|10190.6|10188.6|10199.1|10197.1|10174.1|10172.1|2769
1591371000000|2020-06-05 15:30:00|10194.1|10192.1|10187.1|10185.1|10197.1|10195.1|10187.1|10185.1|1654
1591371300000|2020-06-05 15:35:00|10186.6|10184.6|10186.1|10184.1|10188.1|10186.1|10178.1|10176.1|568
1591371600000|2020-06-05 15:40:00|10184.6|10182.6|10183.1|10181.1|10186.1|10184.1|10181.1|10179.1|164
1591371900000|2020-06-05 15:45:00|10182.6|10180.6|10190.1|10188.1|10190.6|10188.6|10181.1|10179.1|202
1591372200000|2020-06-05 15:50:00|10189.6|10187.6|10188.6|10186.6|10192.1|10190.1|10187.1|10185.1|187
1591372500000|2020-06-05 15:55:00|10188.1|10186.1|10179.1|10177.1|10188.6|10186.6|10176.1|10174.1|310
1591372800000|2020-06-05 16:00:00|10179.6|10177.6|10171.6|10169.6|10179.6|10177.6|10169.6|10167.6|188
1591373100000|2020-06-05 16:05:00|10172.1|10170.1|10171.6|10169.6|10176.6|10174.6|10169.6|10167.6|119
1591373400000|2020-06-05 16:10:00|10172.1|10170.1|10162.6|10160.6|10173.1|10171.1|10161.6|10159.6|62
1591373700000|2020-06-05 16:15:00|10162.1|10160.1|10156.1|10154.1|10162.1|10160.1|10151.6|10149.6|121
1591374000000|2020-06-05 16:20:00|10156.6|10154.6|10166.1|10164.1|10172.6|10170.6|10156.6|10154.6|187
1591374300000|2020-06-05 16:25:00|10165.6|10163.6|10163.6|10161.6|10169.1|10167.1|10162.1|10160.1|81
1591374600000|2020-06-05 16:30:00|10164.1|10162.1|10169.1|10167.1|10170.6|10168.6|10163.6|10161.6|36
1591374900000|2020-06-05 16:35:00|10168.6|10166.6|10174.1|10172.1|10174.6|10172.6|10168.6|10166.6|46
1591375200000|2020-06-05 16:40:00|10174.6|10172.6|10168.6|10166.6|10174.6|10172.6|10167.1|10165.1|16
1591375500000|2020-06-05 16:45:00|10169.1|10167.1|10170.1|10168.1|10172.6|10170.6|10167.6|10165.6|33
1591375800000|2020-06-05 16:50:00|10169.6|10167.6|10167.6|10165.6|10170.6|10168.6|10163.6|10161.6|25
1591376100000|2020-06-05 16:55:00|10167.1|10165.1|10166.1|10164.1|10167.6|10165.6|10162.6|10160.6|13
1591376400000|2020-06-05 17:00:00|10165.6|10163.6|10167.6|10165.6|10168.6|10166.6|10157.6|10155.6|32
1591376700000|2020-06-05 17:05:00|10168.1|10166.1|10169.1|10167.1|10171.6|10169.6|10167.6|10165.6|9
1591377000000|2020-06-05 17:10:00|10168.6|10166.6|10158.1|10156.1|10168.6|10166.6|10154.6|10152.6|61
1591377300000|2020-06-05 17:15:00|10157.6|10155.6|10156.6|10154.6|10158.1|10156.1|10155.1|10153.1|15
1591377600000|2020-06-05 17:20:00|10157.1|10155.1|10159.6|10157.6|10160.6|10158.6|10155.1|10153.1|6
1591377900000|2020-06-05 17:25:00|10159.1|10157.1|10160.1|10158.1|10160.1|10158.1|10155.1|10153.1|4
1591378200000|2020-06-05 17:30:00|10159.6|10157.6|10154.6|10152.6|10159.6|10157.6|10154.1|10152.1|3
1591378500000|2020-06-05 17:35:00|10155.1|10153.1|10152.6|10150.6|10155.6|10153.6|10152.6|10150.6|9
1591378800000|2020-06-05 17:40:00|10152.1|10150.1|10155.6|10153.6|10156.1|10154.1|10149.6|10147.6|11
1591379100000|2020-06-05 17:45:00|10156.1|10154.1|10152.1|10150.1|10157.6|10155.6|10152.1|10150.1|2
1591379400000|2020-06-05 17:50:00|10152.6|10150.6|10151.1|10149.1|10153.6|10151.6|10150.6|10148.6|6
1591380000000|2020-06-05 18:00:00|10151.6|10149.6|10158.6|10156.6|10159.6|10157.6|10151.6|10149.6|9
1591380300000|2020-06-05 18:05:00|10160.1|10158.1|10155.6|10153.6|10161.1|10159.1|10155.1|10153.1|55
1591380600000|2020-06-05 18:10:00|10155.1|10153.1|10153.6|10151.6|10157.1|10155.1|10151.1|10149.1|3
1591380900000|2020-06-05 18:15:00|10154.1|10152.1|10154.6|10152.6|10156.1|10154.1|10154.1|10152.1|3
1591381200000|2020-06-05 18:20:00|10156.1|10154.1|10156.1|10154.1|10157.1|10155.1|10154.6|10152.6|9
1591381500000|2020-06-05 18:25:00|10155.6|10153.6|10156.1|10154.1|10156.1|10154.1|10153.1|10151.1|5
1591381800000|2020-06-05 18:30:00|10157.1|10155.1|10151.1|10149.1|10157.1|10155.1|10151.1|10149.1|5
1591382100000|2020-06-05 18:35:00|10150.6|10148.6|10161.6|10159.6|10161.6|10159.6|10135.6|10133.6|88
1591382400000|2020-06-05 18:40:00|10162.1|10160.1|10162.1|10160.1|10169.6|10167.6|10161.6|10159.6|12
1591382700000|2020-06-05 18:45:00|10162.6|10160.6|10158.1|10156.1|10165.6|10163.6|10158.1|10156.1|14
1591383000000|2020-06-05 18:50:00|10158.6|10156.6|10148.1|10146.1|10162.1|10160.1|10147.1|10145.1|6
1591383300000|2020-06-05 18:55:00|10147.6|10145.6|10142.1|10140.1|10153.6|10151.6|10140.1|10138.1|13
1591383600000|2020-06-05 19:00:00|10142.6|10140.6|10142.1|10140.1|10145.6|10143.6|10141.1|10139.1|21
1591383900000|2020-06-05 19:05:00|10142.6|10140.6|10131.1|10129.1|10142.6|10140.6|10131.1|10129.1|6
1591384200000|2020-06-05 19:10:00|10130.6|10128.6|10124.1|10122.1|10131.1|10129.1|10121.6|10119.6|26
1591384500000|2020-06-05 19:15:00|10126.1|10124.1|10128.6|10126.6|10128.6|10126.6|10122.1|10120.1|10
1591384800000|2020-06-05 19:20:00|10128.1|10126.1|10127.6|10125.6|10129.6|10127.6|10121.1|10119.1|6
1591385100000|2020-06-05 19:25:00|10127.1|10125.1|10128.6|10126.6|10128.6|10126.6|10122.6|10120.6|59
1591385400000|2020-06-05 19:30:00|10129.1|10127.1|10120.6|10118.6|10130.6|10128.6|10120.6|10118.6|20
1591385700000|2020-06-05 19:35:00|10121.6|10119.6|10116.1|10114.1|10122.1|10120.1|10115.1|10113.1|4
1591386000000|2020-06-05 19:40:00|10114.1|10112.1|10115.6|10113.6|10119.6|10117.6|10111.1|10109.1|36
1591386300000|2020-06-05 19:45:00|10116.1|10114.1|10116.6|10114.6|10117.1|10115.1|10100.1|10098.1|35
1591386600000|2020-06-05 19:50:00|10117.1|10115.1|10120.6|10118.6|10124.6|10122.6|10112.1|10110.1|27
1591386900000|2020-06-05 19:55:00|10120.1|10118.1|10137.8|10131.8|10139.3|10136.1|10118.1|10116.1|115
1591567200000|2020-06-07 22:00:00|10154.2|10148.2|10162|10156|10162.2|10156.2|10151.5|10145.5|1
1591567500000|2020-06-07 22:05:00|10161.9|10155.9|10171|10165|10176.4|10170.4|10155.6|10149.6|0
1591567800000|2020-06-07 22:10:00|10171.1|10165.1|10174.2|10168.2|10175.7|10169.7|10166.4|10160.4|0
1591568100000|2020-06-07 22:15:00|10174.4|10168.4|10174|10168|10178.6|10172.6|10171.8|10165.8|0
1591568400000|2020-06-07 22:20:00|10174.2|10168.2|10176.4|10170.4|10182.5|10176.5|10174|10168|0
1591568700000|2020-06-07 22:25:00|10176.3|10170.3|10177.9|10171.9|10180.8|10174.8|10174.7|10168.7|0
1591569000000|2020-06-07 22:30:00|10177.6|10171.6|10171.9|10165.9|10177.6|10171.6|10170.8|10164.8|0
1591569300000|2020-06-07 22:35:00|10171.8|10165.8|10171.9|10165.9|10173.4|10167.4|10168.7|10162.7|0
1591569600000|2020-06-07 22:40:00|10172|10166|10175.8|10169.8|10178|10172|10171.9|10165.9|0
1591569900000|2020-06-07 22:45:00|10175.7|10169.7|10173.4|10167.4|10177.3|10171.3|10169.7|10163.7|0
1591570200000|2020-06-07 22:50:00|10173.3|10167.3|10172.6|10166.6|10175.1|10169.1|10172.4|10166.4|0
1591570500000|2020-06-07 22:55:00|10172.7|10166.7|10171.2|10165.2|10174.3|10168.3|10168.7|10162.7|0
1591570800000|2020-06-07 23:00:00|10171.1|10165.1|10175|10169|10175.8|10169.8|10168.7|10162.7|0
1591571100000|2020-06-07 23:05:00|10175.1|10169.1|10185.3|10179.3|10189.7|10183.7|10175|10169|0
1591571400000|2020-06-07 23:10:00|10185.4|10179.4|10185|10179|10187.3|10181.3|10180.4|10174.4|0
1591571700000|2020-06-07 23:15:00|10185.1|10179.1|10184.3|10178.3|10187.7|10181.7|10181.9|10175.9|0
1591572000000|2020-06-07 23:20:00|10184.1|10178.1|10189.7|10183.7|10191.9|10185.9|10182.6|10176.6|0
1591572300000|2020-06-07 23:25:00|10189.6|10183.6|10191.9|10185.9|10195|10189|10188.7|10182.7|0
1591572600000|2020-06-07 23:30:00|10192.1|10186.1|10193.4|10187.4|10195.8|10189.8|10192.1|10186.1|0
1591572900000|2020-06-07 23:35:00|10193.2|10187.2|10193.4|10187.4|10199|10193|10191.2|10185.2|0
1591573200000|2020-06-07 23:40:00|10193.3|10187.3|10194.3|10188.3|10195.1|10189.1|10190.4|10184.4|0
1591573500000|2020-06-07 23:45:00|10194.4|10188.4|10190.6|10184.6|10195.1|10189.1|10189.4|10183.4|0
1591573800000|2020-06-07 23:50:00|10190.5|10184.5|10193|10187|10193|10187|10188.3|10182.3|0
1591574100000|2020-06-07 23:55:00|10192.9|10186.9|10189.1|10183.1|10193|10187|10188.3|10182.3|0
1591574400000|2020-06-08 00:00:00|10189|10183|10159.8|10153.8|10189|10183|10155.2|10149.2|0
1591574700000|2020-06-08 00:05:00|10159.7|10153.7|10159.1|10153.1|10168.4|10162.4|10153.7|10147.7|0
1591575000000|2020-06-08 00:10:00|10159.2|10153.2|10159.7|10153.7|10168.4|10162.4|10159.2|10153.2|0
1591575300000|2020-06-08 00:15:00|10159.8|10153.8|10179.3|10173.3|10194.1|10188.1|10159.2|10153.2|0
1591575600000|2020-06-08 00:20:00|10180.3|10174.3|10174.8|10168.8|10181.7|10175.7|10169.5|10163.5|0
1591575900000|2020-06-08 00:25:00|10174.7|10168.7|10181.2|10175.2|10190.2|10184.2|10172.3|10166.3|0
1591576200000|2020-06-08 00:30:00|10181.1|10175.1|10172.1|10166.1|10181.1|10175.1|10163.4|10157.4|0
1591576500000|2020-06-08 00:35:00|10172.6|10166.6|10167.9|10161.9|10173.3|10167.3|10160.9|10154.9|0
1591576800000|2020-06-08 00:40:00|10168|10162|10170.4|10164.4|10172.9|10166.9|10167.9|10161.9|0
1591577100000|2020-06-08 00:45:00|10170.3|10164.3|10172.7|10166.7|10175.4|10169.4|10167.5|10161.5|0
1591577400000|2020-06-08 00:50:00|10172.6|10166.6|10169.8|10163.8|10175.2|10169.2|10169.8|10163.8|0
1591577700000|2020-06-08 00:55:00|10169.9|10163.9|10165.1|10159.1|10172.5|10166.5|10162.6|10156.6|0
1591578000000|2020-06-08 01:00:00|10165.2|10159.2|10159.5|10153.5|10167.9|10161.9|10159.5|10153.5|0
1591578300000|2020-06-08 01:05:00|10159|10153|10157.5|10151.5|10160.1|10154.1|10154.8|10148.8|0
1591578600000|2020-06-08 01:10:00|10157.4|10151.4|10144.2|10138.2|10160|10154|10144.1|10138.1|0
1591578900000|2020-06-08 01:15:00|10144.1|10138.1|10153.9|10147.9|10159|10153|10141.7|10135.7|0
1591579200000|2020-06-08 01:20:00|10153.8|10147.8|10154.1|10148.1|10154.3|10148.3|10148.8|10142.8|0
1591579500000|2020-06-08 01:25:00|10154.2|10148.2|10164.3|10158.3|10164.3|10158.3|10152.9|10146.9|0
1591579800000|2020-06-08 01:30:00|10164.2|10158.2|10166.7|10160.7|10174.1|10168.1|10164.1|10158.1|0
1591580100000|2020-06-08 01:35:00|10166.8|10160.8|10158.6|10152.6|10169.3|10163.3|10158.6|10152.6|0
1591580400000|2020-06-08 01:40:00|10158.7|10152.7|10150.9|10144.9|10158.7|10152.7|10150.4|10144.4|0
1591580700000|2020-06-08 01:45:00|10151.6|10145.6|10153.4|10147.4|10155.9|10149.9|10150.4|10144.4|0
1591581000000|2020-06-08 01:50:00|10153.3|10147.3|10146.4|10140.4|10153.4|10147.4|10146.2|10140.2|0
1591581300000|2020-06-08 01:55:00|10146.3|10140.3|10141.5|10135.5|10151.6|10145.6|10141.3|10135.3|0
1591581600000|2020-06-08 02:00:00|10141.6|10135.6|10136.3|10130.3|10144.1|10138.1|10130.7|10124.7|0
1591581900000|2020-06-08 02:05:00|10136.4|10130.4|10141.7|10135.7|10141.9|10135.9|10133.8|10127.8|0
1591582200000|2020-06-08 02:10:00|10141.8|10135.8|10141.7|10135.7|10147|10141|10138.9|10132.9|0
1591582500000|2020-06-08 02:15:00|10141.8|10135.8|10144.5|10138.5|10149.6|10143.6|10141.8|10135.8|0
1591582800000|2020-06-08 02:20:00|10144.4|10138.4|10152|10146|10152.1|10146.1|10144.3|10138.3|0
1591583100000|2020-06-08 02:25:00|10151.9|10145.9|10157|10151|10157.1|10151.1|10151.9|10145.9|0
1591583400000|2020-06-08 02:30:00|10157.1|10151.1|10164.7|10158.7|10164.7|10158.7|10151.7|10145.7|0
1591583700000|2020-06-08 02:35:00|10163.7|10157.7|10164.4|10158.4|10164.4|10158.4|10159.4|10153.4|0
1591584000000|2020-06-08 02:40:00|10164.3|10158.3|10169.5|10163.5|10172.1|10166.1|10161.6|10155.6|0
1591584300000|2020-06-08 02:45:00|10169.6|10163.6|10167.4|10161.4|10170|10164|10164.8|10158.8|0
1591584600000|2020-06-08 02:50:00|10167.3|10161.3|10167.6|10161.6|10169.9|10163.9|10164.6|10158.6|0
1591584900000|2020-06-08 02:55:00|10167.5|10161.5|10162.1|10156.1|10167.6|10161.6|10161.9|10155.9|0
1591585200000|2020-06-08 03:00:00|10161.9|10155.9|10162.4|10156.4|10164.7|10158.7|10156.2|10150.2|0
1591585500000|2020-06-08 03:05:00|10162.5|10156.5|10158.4|10152.4|10162.5|10156.5|10152.1|10146.1|0
1591585800000|2020-06-08 03:10:00|10158.9|10152.9|10165|10159|10167.5|10161.5|10157.1|10151.1|0
1591586100000|2020-06-08 03:15:00|10165.1|10159.1|10175.1|10169.1|10177.8|10171.8|10165|10159|0
1591586400000|2020-06-08 03:20:00|10175.2|10169.2|10172.8|10166.8|10179.2|10173.2|10172.8|10166.8|0
1591586700000|2020-06-08 03:25:00|10172.7|10166.7|10162.6|10156.6|10172.7|10166.7|10162.6|10156.6|0
1591587000000|2020-06-08 03:30:00|10163.1|10157.1|10163|10157|10170.5|10164.5|10162.5|10156.5|0
1591587300000|2020-06-08 03:35:00|10162.9|10156.9|10163.2|10157.2|10165.8|10159.8|10157.8|10151.8|0
1591587600000|2020-06-08 03:40:00|10163.3|10157.3|10158.2|10152.2|10163.3|10157.3|10155.8|10149.8|0
1591587900000|2020-06-08 03:45:00|10158.1|10152.1|10150.4|10144.4|10160.9|10154.9|10150.3|10144.3|0
1591588200000|2020-06-08 03:50:00|10150.5|10144.5|10155.3|10149.3|10158.1|10152.1|10150.3|10144.3|0
1591588500000|2020-06-08 03:55:00|10155.4|10149.4|10150.5|10144.5|10155.5|10149.5|10150|10144|0
1591588800000|2020-06-08 04:00:00|10150.4|10144.4|10145.6|10139.6|10150.7|10144.7|10142.9|10136.9|0
1591589100000|2020-06-08 04:05:00|10145.5|10139.5|10143.2|10137.2|10146.8|10140.8|10142.9|10136.9|0
1591589400000|2020-06-08 04:10:00|10143.1|10137.1|10151|10145|10153.5|10147.5|10143|10137|0
1591589700000|2020-06-08 04:15:00|10150.9|10144.9|10150.7|10144.7|10153.6|10147.6|10148.3|10142.3|0
1591590000000|2020-06-08 04:20:00|10150.6|10144.6|10148.5|10142.5|10151.2|10145.2|10148.3|10142.3|0
1591590300000|2020-06-08 04:25:00|10148.6|10142.6|10148.2|10142.2|10148.6|10142.6|10145.6|10139.6|0
1591590600000|2020-06-08 04:30:00|10148.1|10142.1|10148.2|10142.2|10148.4|10142.4|10145.5|10139.5|0
1591590900000|2020-06-08 04:35:00|10148.1|10142.1|10148.2|10142.2|10148.3|10142.3|10145.6|10139.6|0
1591591200000|2020-06-08 04:40:00|10148.3|10142.3|10146.1|10140.1|10148.7|10142.7|10145.6|10139.6|0
1591591500000|2020-06-08 04:45:00|10146|10140|10143.9|10137.9|10151.1|10145.1|10143.6|10137.6|0
1591591800000|2020-06-08 04:50:00|10143.8|10137.8|10151.4|10145.4|10151.5|10145.5|10141.1|10135.1|0
1591592100000|2020-06-08 04:55:00|10151.3|10145.3|10151.3|10145.3|10151.5|10145.5|10150.1|10144.1|0
1591592400000|2020-06-08 05:00:00|10151.2|10145.2|10154|10148|10158.9|10152.9|10151.1|10145.1|0
1591592700000|2020-06-08 05:05:00|10153.9|10147.9|10144.1|10138.1|10156.4|10150.4|10141.2|10135.2|0
1591593000000|2020-06-08 05:10:00|10144|10138|10144.3|10138.3|10144.3|10138.3|10141.5|10135.5|0
1591593300000|2020-06-08 05:15:00|10143.3|10137.3|10134.3|10128.3|10143.3|10137.3|10134.3|10128.3|0
1591593600000|2020-06-08 05:20:00|10134.2|10128.2|10129.2|10123.2|10136.7|10130.7|10126.5|10120.5|0
1591593900000|2020-06-08 05:25:00|10129.1|10123.1|10133.9|10127.9|10136.6|10130.6|10129|10123|0
1591594200000|2020-06-08 05:30:00|10134|10128|10136.6|10130.6|10136.6|10130.6|10131.5|10125.5|0
1591594500000|2020-06-08 05:35:00|10136.5|10130.5|10134|10128|10139|10133|10133.9|10127.9|0
1591594800000|2020-06-08 05:40:00|10133.9|10127.9|10141.6|10135.6|10144|10138|10131.4|10125.4|0
1591595100000|2020-06-08 05:45:00|10142.6|10136.6|10148.6|10142.6|10148.7|10142.7|10141.2|10135.2|0
1591595400000|2020-06-08 05:50:00|10146.2|10140.2|10161.2|10155.2|10161.2|10155.2|10146.1|10140.1|0
1591595700000|2020-06-08 05:55:00|10160.1|10154.1|10158.9|10152.9|10160.1|10154.1|10153.7|10147.7|0
1591596000000|2020-06-08 06:00:00|10148.1|10146.1|10120.1|10118.1|10148.1|10146.1|10118.6|10116.6|88
1591596300000|2020-06-08 06:05:00|10119.6|10117.6|10127.1|10125.1|10127.1|10125.1|10110.1|10108.1|81
1591596600000|2020-06-08 06:10:00|10126.6|10124.6|10118.1|10116.1|10126.6|10124.6|10115.1|10113.1|36
1591596900000|2020-06-08 06:15:00|10117.6|10115.6|10117.1|10115.1|10118.6|10116.6|10111.1|10109.1|47
1591597200000|2020-06-08 06:20:00|10116.6|10114.6|10119.6|10117.6|10123.1|10121.1|10114.6|10112.6|9
1591597500000|2020-06-08 06:25:00|10119.1|10117.1|10121.1|10119.1|10121.1|10119.1|10116.1|10114.1|15
1591597800000|2020-06-08 06:30:00|10120.6|10118.6|10110.1|10108.1|10120.6|10118.6|10110.1|10108.1|28
1591598100000|2020-06-08 06:35:00|10109.6|10107.6|10118.6|10116.6|10118.6|10116.6|10107.6|10105.6|7
1591598400000|2020-06-08 06:40:00|10118.1|10116.1|10115.1|10113.1|10118.6|10116.6|10113.1|10111.1|23
1591598700000|2020-06-08 06:45:00|10115.6|10113.6|10118.6|10116.6|10121.1|10119.1|10113.1|10111.1|23
1591599000000|2020-06-08 06:50:00|10118.1|10116.1|10118.6|10116.6|10120.6|10118.6|10114.6|10112.6|49
1591599300000|2020-06-08 06:55:00|10118.1|10116.1|10116.1|10114.1|10118.1|10116.1|10108.1|10106.1|66
1591599600000|2020-06-08 07:00:00|10119.1|10117.1|10103.6|10101.6|10122.1|10120.1|10092.6|10090.6|1212
1591599900000|2020-06-08 07:05:00|10103.1|10101.1|10124.6|10122.6|10128.1|10126.1|10096.1|10094.1|792
1591600200000|2020-06-08 07:10:00|10123.6|10121.6|10119.6|10117.6|10133.1|10131.1|10118.6|10116.6|689
1591600500000|2020-06-08 07:15:00|10118.1|10116.1|10135.1|10133.1|10137.1|10135.1|10114.6|10112.6|533
1591600800000|2020-06-08 07:20:00|10134.6|10132.6|10132.1|10130.1|10142.1|10140.1|10132.1|10130.1|482
1591601100000|2020-06-08 07:25:00|10132.6|10130.6|10140.6|10138.6|10142.1|10140.1|10131.6|10129.6|336
1591601400000|2020-06-08 07:30:00|10141.1|10139.1|10174.1|10172.1|10181.6|10179.6|10141.1|10139.1|1130
1591601700000|2020-06-08 07:35:00|10173.6|10171.6|10186.6|10184.6|10191.6|10189.6|10171.1|10169.1|435
1591602000000|2020-06-08 07:40:00|10186.9|10184.9|10169.4|10167.4|10187.9|10185.9|10162.4|10160.4|706
1591602300000|2020-06-08 07:45:00|10168.9|10166.9|10140.9|10138.9|10171.9|10169.9|10140.4|10138.4|393
1591602600000|2020-06-08 07:50:00|10140.4|10138.4|10141.9|10139.9|10145.4|10143.4|10137.9|10135.9|301
1591602900000|2020-06-08 07:55:00|10142.4|10140.4|10140.9|10138.9|10145.4|10143.4|10136.4|10134.4|385
1591603200000|2020-06-08 08:00:00|10140.4|10138.4|10151.9|10149.9|10152.9|10150.9|10135.9|10133.9|262
1591603500000|2020-06-08 08:05:00|10152.4|10150.4|10156.4|10154.4|10158.9|10156.9|10147.4|10145.4|243
1591603800000|2020-06-08 08:10:00|10155.9|10153.9|10170.9|10168.9|10174.4|10172.4|10152.4|10150.4|311
1591604100000|2020-06-08 08:15:00|10170.4|10168.4|10179.9|10177.9|10184.4|10182.4|10168.4|10166.4|197
1591604400000|2020-06-08 08:20:00|10180.4|10178.4|10169.9|10167.9|10180.9|10178.9|10169.9|10167.9|221
1591604700000|2020-06-08 08:25:00|10169.4|10167.4|10169.4|10167.4|10178.4|10176.4|10167.4|10165.4|234
1591605000000|2020-06-08 08:30:00|10169.9|10167.9|10169.4|10167.4|10171.4|10169.4|10162.4|10160.4|162
1591605300000|2020-06-08 08:35:00|10169.9|10167.9|10165.4|10163.4|10169.9|10167.9|10161.4|10159.4|86
1591605600000|2020-06-08 08:40:00|10165.9|10163.9|10160.4|10158.4|10168.4|10166.4|10155.9|10153.9|192
1591605900000|2020-06-08 08:45:00|10161.4|10159.4|10176.9|10174.9|10176.9|10174.9|10158.4|10156.4|158
1591606200000|2020-06-08 08:50:00|10176.4|10174.4|10185.9|10183.9|10189.4|10187.4|10176.4|10174.4|260
1591606500000|2020-06-08 08:55:00|10186.4|10184.4|10182.9|10180.9|10186.4|10184.4|10178.9|10176.9|203
1591606800000|2020-06-08 09:00:00|10182.4|10180.4|10178.9|10176.9|10182.9|10180.9|10175.9|10173.9|332
1591607100000|2020-06-08 09:05:00|10178.4|10176.4|10178.4|10176.4|10182.4|10180.4|10174.9|10172.9|239
1591607400000|2020-06-08 09:10:00|10177.9|10175.9|10175.9|10173.9|10183.4|10181.4|10175.4|10173.4|233
1591607700000|2020-06-08 09:15:00|10176.4|10174.4|10173.9|10171.9|10177.4|10175.4|10169.4|10167.4|197
1591608000000|2020-06-08 09:20:00|10173.4|10171.4|10172.4|10170.4|10174.4|10172.4|10164.9|10162.9|201
1591608300000|2020-06-08 09:25:00|10170.9|10168.9|10181.4|10179.4|10182.4|10180.4|10170.4|10168.4|129
1591608600000|2020-06-08 09:30:00|10180.9|10178.9|10181.9|10179.9|10189.4|10187.4|10179.4|10177.4|134
1591608900000|2020-06-08 09:35:00|10182.4|10180.4|10172.9|10170.9|10182.9|10180.9|10170.4|10168.4|162
1591609200000|2020-06-08 09:40:00|10173.4|10171.4|10157.9|10155.9|10173.4|10171.4|10157.9|10155.9|121
1591609500000|2020-06-08 09:45:00|10158.4|10156.4|10156.4|10154.4|10161.4|10159.4|10155.9|10153.9|105
1591609800000|2020-06-08 09:50:00|10155.9|10153.9|10160.4|10158.4|10161.4|10159.4|10150.9|10148.9|290
1591610100000|2020-06-08 09:55:00|10160.9|10158.9|10155.9|10153.9|10161.4|10159.4|10151.9|10149.9|75
1591610400000|2020-06-08 10:00:00|10154.4|10152.4|10153.4|10151.4|10160.4|10158.4|10153.4|10151.4|185
1591610700000|2020-06-08 10:05:00|10152.9|10150.9|10153.4|10151.4|10156.4|10154.4|10150.4|10148.4|156
1591611000000|2020-06-08 10:10:00|10152.9|10150.9|10156.9|10154.9|10157.9|10155.9|10151.4|10149.4|94
1591611300000|2020-06-08 10:15:00|10156.4|10154.4|10156.9|10154.9|10161.9|10159.9|10156.4|10154.4|929
1591611600000|2020-06-08 10:20:00|10157.4|10155.4|10155.9|10153.9|10157.4|10155.4|10151.9|10149.9|148
1591611900000|2020-06-08 10:25:00|10156.4|10154.4|10159.9|10157.9|10161.9|10159.9|10155.4|10153.4|213
1591612200000|2020-06-08 10:30:00|10159.4|10157.4|10160.9|10158.9|10164.4|10162.4|10157.9|10155.9|124
1591612500000|2020-06-08 10:35:00|10160.4|10158.4|10171.4|10169.4|10172.9|10170.9|10160.4|10158.4|148
1591612800000|2020-06-08 10:40:00|10171.9|10169.9|10172.4|10170.4|10172.4|10170.4|10166.4|10164.4|174
1591613100000|2020-06-08 10:45:00|10171.9|10169.9|10164.9|10162.9|10175.4|10173.4|10163.4|10161.4|155
1591613400000|2020-06-08 10:50:00|10164.4|10162.4|10166.9|10164.9|10168.4|10166.4|10158.9|10156.9|167
1591613700000|2020-06-08 10:55:00|10167.4|10165.4|10161.9|10159.9|10167.4|10165.4|10161.4|10159.4|115
1591614000000|2020-06-08 11:00:00|10161.4|10159.4|10174.9|10172.9|10176.4|10174.4|10161.4|10159.4|190
1591614300000|2020-06-08 11:05:00|10174.4|10172.4|10171.4|10169.4|10174.4|10172.4|10168.9|10166.9|102
1591614600000|2020-06-08 11:10:00|10170.4|10168.4|10164.4|10162.4|10171.4|10169.4|10163.4|10161.4|129
1591614900000|2020-06-08 11:15:00|10163.9|10161.9|10179.9|10177.9|10179.9|10177.9|10161.9|10159.9|163
1591615200000|2020-06-08 11:20:00|10180.4|10178.4|10174.4|10172.4|10180.4|10178.4|10170.9|10168.9|121
1591615500000|2020-06-08 11:25:00|10173.9|10171.9|10170.9|10168.9|10176.4|10174.4|10169.4|10167.4|88
1591615800000|2020-06-08 11:30:00|10170.4|10168.4|10171.9|10169.9|10178.4|10176.4|10167.9|10165.9|104
1591616100000|2020-06-08 11:35:00|10172.4|10170.4|10169.9|10167.9|10173.4|10171.4|10168.9|10166.9|108
1591616400000|2020-06-08 11:40:00|10170.9|10168.9|10168.9|10166.9|10170.9|10168.9|10164.9|10162.9|121
1591616700000|2020-06-08 11:45:00|10168.4|10166.4|10158.9|10156.9|10170.4|10168.4|10158.4|10156.4|132
1591617000000|2020-06-08 11:50:00|10159.4|10157.4|10163.9|10161.9|10168.4|10166.4|10158.4|10156.4|195
1591617300000|2020-06-08 11:55:00|10163.4|10161.4|10164.4|10162.4|10166.4|10164.4|10159.4|10157.4|97
1591617600000|2020-06-08 12:00:00|10163.9|10161.9|10162.4|10160.4|10166.4|10164.4|10159.4|10157.4|105
1591617900000|2020-06-08 12:05:00|10162.9|10160.9|10154.4|10152.4|10163.4|10161.4|10153.4|10151.4|97
1591618200000|2020-06-08 12:10:00|10154.9|10152.9|10154.9|10152.9|10160.9|10158.9|10153.9|10151.9|130
1591618500000|2020-06-08 12:15:00|10154.4|10152.4|10166.4|10164.4|10166.4|10164.4|10150.4|10148.4|353
1591618800000|2020-06-08 12:20:00|10166.9|10164.9|10168.9|10166.9|10175.4|10173.4|10166.4|10164.4|300
1591619100000|2020-06-08 12:25:00|10169.4|10167.4|10163.4|10161.4|10169.9|10167.9|10158.9|10156.9|176
1591619400000|2020-06-08 12:30:00|10162.9|10160.9|10165.9|10163.9|10167.4|10165.4|10160.4|10158.4|183
1591619700000|2020-06-08 12:35:00|10165.4|10163.4|10153.4|10151.4|10167.9|10165.9|10152.9|10150.9|136
1591620000000|2020-06-08 12:40:00|10152.9|10150.9|10148.9|10146.9|10154.4|10152.4|10146.4|10144.4|268
1591620300000|2020-06-08 12:45:00|10148.4|10146.4|10146.9|10144.9|10150.4|10148.4|10143.4|10141.4|313
1591620600000|2020-06-08 12:50:00|10145.9|10143.9|10143.4|10141.4|10145.9|10143.9|10141.4|10139.4|377
1591620900000|2020-06-08 12:55:00|10142.9|10140.9|10143.9|10141.9|10146.4|10144.4|10140.4|10138.4|156
1591621200000|2020-06-08 13:00:00|10144.4|10142.4|10149.4|10147.4|10149.4|10147.4|10143.4|10141.4|234
1591621500000|2020-06-08 13:05:00|10148.9|10146.9|10148.9|10146.9|10150.4|10148.4|10146.4|10144.4|160
1591621800000|2020-06-08 13:10:00|10148.4|10146.4|10146.4|10144.4|10153.4|10151.4|10146.4|10144.4|298
1591622100000|2020-06-08 13:15:00|10145.9|10143.9|10152.9|10150.9|10155.4|10153.4|10143.9|10141.9|253
1591622400000|2020-06-08 13:20:00|10152.4|10150.4|10157.9|10155.9|10158.4|10156.4|10150.4|10148.4|196
1591622700000|2020-06-08 13:25:00|10158.4|10156.4|10149.4|10147.4|10160.4|10158.4|10147.4|10145.4|278
1591623000000|2020-06-08 13:30:00|10149.9|10147.9|10165.9|10163.9|10166.4|10164.4|10147.4|10145.4|693
1591623300000|2020-06-08 13:35:00|10166.9|10164.9|10152.9|10150.9|10167.9|10165.9|10148.9|10146.9|504
1591623600000|2020-06-08 13:40:00|10152.4|10150.4|10136.9|10134.9|10152.4|10150.4|10135.4|10133.4|945
1591623900000|2020-06-08 13:45:00|10136.4|10134.4|10114.9|10112.9|10140.4|10138.4|10114.4|10112.4|792
1591624200000|2020-06-08 13:50:00|10114.4|10112.4|10126.4|10124.4|10127.9|10125.9|10112.9|10110.9|533
1591624500000|2020-06-08 13:55:00|10125.4|10123.4|10112.9|10110.9|10126.4|10124.4|10102.9|10100.9|629
1591624800000|2020-06-08 14:00:00|10114.4|10112.4|10104.4|10102.4|10115.4|10113.4|10099.4|10097.4|512
1591625100000|2020-06-08 14:05:00|10103.9|10101.9|10107.4|10105.4|10112.4|10110.4|10100.4|10098.4|637
1591625400000|2020-06-08 14:10:00|10106.8|10104.8|10109.8|10107.8|10111.8|10109.8|10101.3|10099.3|362
1591625700000|2020-06-08 14:15:00|10109.3|10107.3|10085.8|10083.8|10115.8|10113.8|10085.8|10083.8|741
1591626000000|2020-06-08 14:20:00|10086.3|10084.3|10105.3|10103.3|10106.8|10104.8|10082.8|10080.8|625
1591626300000|2020-06-08 14:25:00|10104.8|10102.8|10104.8|10102.8|10109.3|10107.3|10098.8|10096.8|458
1591626600000|2020-06-08 14:30:00|10105.3|10103.3|10091.8|10089.8|10111.8|10109.8|10090.8|10088.8|549
1591626900000|2020-06-08 14:35:00|10091.3|10089.3|10114.8|10112.8|10114.8|10112.8|10091.3|10089.3|649
1591627200000|2020-06-08 14:40:00|10114.3|10112.3|10138.8|10136.8|10139.8|10137.8|10113.3|10111.3|581
1591627500000|2020-06-08 14:45:00|10139.3|10137.3|10153.8|10151.8|10157.3|10155.3|10136.8|10134.8|840
1591627800000|2020-06-08 14:50:00|10154.3|10152.3|10148.3|10146.3|10159.8|10157.8|10145.8|10143.8|609
1591628100000|2020-06-08 14:55:00|10148.8|10146.8|10148.8|10146.8|10151.8|10149.8|10142.8|10140.8|397
1591628400000|2020-06-08 15:00:00|10149.8|10147.8|10155.3|10153.3|10157.3|10155.3|10144.8|10142.8|364
1591628700000|2020-06-08 15:05:00|10155.8|10153.8|10151.8|10149.8|10157.8|10155.8|10145.3|10143.3|427
1591629000000|2020-06-08 15:10:00|10152.3|10150.3|10159.8|10157.8|10162.3|10160.3|10150.8|10148.8|343
1591629300000|2020-06-08 15:15:00|10160.3|10158.3|10162.8|10160.8|10167.8|10165.8|10157.3|10155.3|796
1591629600000|2020-06-08 15:20:00|10162.3|10160.3|10153.8|10151.8|10162.8|10160.8|10151.8|10149.8|807
1591629900000|2020-06-08 15:25:00|10154.3|10152.3|10161.3|10159.3|10167.8|10165.8|10154.3|10152.3|1974
1591630200000|2020-06-08 15:30:00|10160.3|10158.3|10153.8|10151.8|10162.3|10160.3|10153.8|10151.8|1306
1591630500000|2020-06-08 15:35:00|10153.3|10151.3|10142.8|10140.8|10156.3|10154.3|10140.8|10138.8|298
1591630800000|2020-06-08 15:40:00|10143.3|10141.3|10150.3|10148.3|10153.3|10151.3|10142.8|10140.8|378
1591631100000|2020-06-08 15:45:00|10150.8|10148.8|10164.8|10162.8|10164.8|10162.8|10150.8|10148.8|93
1591631400000|2020-06-08 15:50:00|10164.3|10162.3|10156.8|10154.8|10164.3|10162.3|10154.8|10152.8|292
1591631700000|2020-06-08 15:55:00|10156.3|10154.3|10153.8|10151.8|10158.3|10156.3|10152.8|10150.8|100
1591632000000|2020-06-08 16:00:00|10154.3|10152.3|10151.3|10149.3|10156.3|10154.3|10150.8|10148.8|50
1591632300000|2020-06-08 16:05:00|10151.8|10149.8|10156.3|10154.3|10156.3|10154.3|10151.8|10149.8|92
1591632600000|2020-06-08 16:10:00|10155.8|10153.8|10147.3|10145.3|10165.8|10163.8|10147.3|10145.3|71
1591632900000|2020-06-08 16:15:00|10148.3|10146.3|10154.3|10152.3|10156.3|10154.3|10147.8|10145.8|37
1591633200000|2020-06-08 16:20:00|10153.8|10151.8|10157.8|10155.8|10157.8|10155.8|10151.8|10149.8|44
1591633500000|2020-06-08 16:25:00|10158.3|10156.3|10154.8|10152.8|10159.8|10157.8|10153.8|10151.8|23
1591633800000|2020-06-08 16:30:00|10155.3|10153.3|10161.3|10159.3|10161.3|10159.3|10154.3|10152.3|32
1591634100000|2020-06-08 16:35:00|10160.8|10158.8|10162.3|10160.3|10162.3|10160.3|10158.3|10156.3|34
1591634400000|2020-06-08 16:40:00|10161.8|10159.8|10161.3|10159.3|10164.8|10162.8|10160.3|10158.3|18
1591634700000|2020-06-08 16:45:00|10160.8|10158.8|10161.3|10159.3|10161.3|10159.3|10158.3|10156.3|20
1591635000000|2020-06-08 16:50:00|10160.8|10158.8|10160.3|10158.3|10162.3|10160.3|10159.3|10157.3|7
1591635300000|2020-06-08 16:55:00|10159.8|10157.8|10162.3|10160.3|10162.8|10160.8|10157.3|10155.3|13
1591635600000|2020-06-08 17:00:00|10162.8|10160.8|10162.8|10160.8|10164.8|10162.8|10162.8|10160.8|7
1591635900000|2020-06-08 17:05:00|10163.3|10161.3|10163.3|10161.3|10163.8|10161.8|10160.3|10158.3|11
1591636200000|2020-06-08 17:10:00|10163.8|10161.8|10166.3|10164.3|10166.8|10164.8|10163.8|10161.8|8
1591636500000|2020-06-08 17:15:00|10165.8|10163.8|10165.8|10163.8|10166.8|10164.8|10165.8|10163.8|3
1591636800000|2020-06-08 17:20:00|10166.3|10164.3|10162.8|10160.8|10166.8|10164.8|10162.8|10160.8|4
1591637100000|2020-06-08 17:25:00|10163.3|10161.3|10162.8|10160.8|10164.8|10162.8|10162.8|10160.8|13
1591637400000|2020-06-08 17:30:00|10163.8|10161.8|10167.3|10165.3|10167.3|10165.3|10159.3|10157.3|38
1591637700000|2020-06-08 17:35:00|10167.8|10165.8|10170.8|10168.8|10171.3|10169.3|10165.3|10163.3|25
1591638000000|2020-06-08 17:40:00|10171.3|10169.3|10166.8|10164.8|10171.3|10169.3|10166.3|10164.3|5
1591638300000|2020-06-08 17:45:00|10164.8|10162.8|10167.3|10165.3|10167.3|10165.3|10162.8|10160.8|9
1591638600000|2020-06-08 17:50:00|10167.8|10165.8|10171.8|10169.8|10171.8|10169.8|10167.8|10165.8|5
1591638900000|2020-06-08 17:55:00|10172.3|10170.3|10168.8|10166.8|10172.3|10170.3|10168.8|10166.8|9
1591639200000|2020-06-08 18:00:00|10167.8|10165.8|10173.3|10171.3|10173.8|10171.8|10167.8|10165.8|8
1591639500000|2020-06-08 18:05:00|10172.8|10170.8|10172.3|10170.3|10174.8|10172.8|10172.3|10170.3|15
1591639800000|2020-06-08 18:10:00|10172.8|10170.8|10172.8|10170.8|10172.8|10170.8|10172.8|10170.8|6
1591640100000|2020-06-08 18:15:00|10175.8|10173.8|10176.3|10174.3|10177.8|10175.8|10175.8|10173.8|6
1591640400000|2020-06-08 18:20:00|10176.8|10174.8|10173.3|10171.3|10177.8|10175.8|10173.3|10171.3|11
1591640700000|2020-06-08 18:25:00|10173.8|10171.8|10174.8|10172.8|10175.3|10173.3|10173.3|10171.3|8
1591641000000|2020-06-08 18:30:00|10175.3|10173.3|10172.3|10170.3|10175.8|10173.8|10172.3|10170.3|3
1591641300000|2020-06-08 18:35:00|10172.8|10170.8|10174.8|10172.8|10174.8|10172.8|10172.8|10170.8|2
1591641600000|2020-06-08 18:40:00|10173.8|10171.8|10174.8|10172.8|10174.8|10172.8|10173.8|10171.8|3
1591641900000|2020-06-08 18:45:00|10174.3|10172.3|10172.3|10170.3|10174.3|10172.3|10171.8|10169.8|12
1591642200000|2020-06-08 18:50:00|10172.8|10170.8|10172.3|10170.3|10174.8|10172.8|10172.3|10170.3|8
1591642500000|2020-06-08 18:55:00|10172.8|10170.8|10172.3|10170.3|10172.8|10170.8|10171.8|10169.8|2
1591642800000|2020-06-08 19:00:00|10171.8|10169.8|10165.8|10163.8|10171.8|10169.8|10165.8|10163.8|21
1591643100000|2020-06-08 19:05:00|10166.3|10164.3|10167.3|10165.3|10168.8|10166.8|10165.8|10163.8|23
1591643400000|2020-06-08 19:10:00|10166.8|10164.8|10168.3|10166.3|10169.8|10167.8|10166.8|10164.8|7
1591643700000|2020-06-08 19:15:00|10169.3|10167.3|10166.8|10164.8|10169.3|10167.3|10166.8|10164.8|13
1591644000000|2020-06-08 19:20:00|10167.3|10165.3|10167.3|10165.3|10169.8|10167.8|10166.3|10164.3|24
1591644300000|2020-06-08 19:25:00|10167.8|10165.8|10162.3|10160.3|10167.8|10165.8|10159.8|10157.8|27
1591644600000|2020-06-08 19:30:00|10162.8|10160.8|10167.8|10165.8|10168.3|10166.3|10159.3|10157.3|23
1591644900000|2020-06-08 19:35:00|10168.3|10166.3|10169.3|10167.3|10169.3|10167.3|10165.8|10163.8|23
1591645200000|2020-06-08 19:40:00|10169.8|10167.8|10178.8|10176.8|10179.3|10177.3|10168.8|10166.8|24
1591645500000|2020-06-08 19:45:00|10178.3|10176.3|10178.3|10176.3|10178.8|10176.8|10175.3|10173.3|42
1591645800000|2020-06-08 19:50:00|10182.8|10180.8|10187.8|10185.8|10195.3|10193.3|10182.3|10180.3|152
1591646100000|2020-06-08 19:55:00|10188.3|10186.3|10194.3|10188.3|10195.1|10189.1|10181.8|10179.8|60
1591646400000|2020-06-08 20:00:00|10191.6|10185.6|10174.6|10168.6|10191.6|10185.6|10173.6|10167.6|1
1591646700000|2020-06-08 20:05:00|10174.5|10168.5|10176|10170|10176|10170|10171.4|10165.4|0
1591647000000|2020-06-08 20:10:00|10176.1|10170.1|10182.4|10176.4|10186.2|10180.2|10176.1|10170.1|0
1591647300000|2020-06-08 20:15:00|10182.6|10176.6|10182.2|10176.2|10182.6|10176.6|10181.8|10175.8|0
1591647600000|2020-06-08 20:20:00|10182|10176|10182.4|10176.4|10183|10177|10182|10176|0
1591647900000|2020-06-08 20:25:00|10182.2|10176.2|10183|10177|10183|10177|10182.2|10176.2|0
1591648200000|2020-06-08 20:30:00|10183.1|10177.1|10179.7|10173.7|10185|10179|10177.5|10171.5|0
1591648500000|2020-06-08 20:35:00|10179.6|10173.6|10185|10179|10185|10179|10177.5|10171.5|0
1591648800000|2020-06-08 20:40:00|10184.9|10178.9|10184|10178|10185.8|10179.8|10181.2|10175.2|0
1591649100000|2020-06-08 20:45:00|10183.9|10177.9|10183.3|10177.3|10185.5|10179.5|10180.9|10174.9|0
1591649400000|2020-06-08 20:50:00|10183.2|10177.2|10180.9|10174.9|10184.8|10178.8|10180.2|10174.2|0
1591649700000|2020-06-08 20:55:00|10180.8|10174.8|10181.3|10175.3|10183.3|10177.3|10178.7|10172.7|0
1591650000000|2020-06-08 21:00:00|10181.5|10175.5|10181.3|10175.3|10182.4|10176.4|10180.7|10174.7|0
1591650300000|2020-06-08 21:05:00|10181.5|10175.5|10181.7|10175.7|10182.4|10176.4|10180.7|10174.7|0
1591650600000|2020-06-08 21:10:00|10182.4|10176.4|10182.1|10176.1|10182.6|10176.6|10182.1|10176.1|0
1591650900000|2020-06-08 21:15:00|10182.4|10176.4|10182.1|10176.1|10182.4|10176.4|10181.9|10175.9|0
1591651200000|2020-06-08 21:20:00|10181.9|10175.9|10182.1|10176.1|10182.1|10176.1|10181.9|10175.9|0
1591651500000|2020-06-08 21:25:00|10182.4|10176.4|10182.4|10176.4|10182.4|10176.4|10181.9|10175.9|0
1591651800000|2020-06-08 21:30:00|10182.6|10176.6|10183|10177|10183.4|10177.4|10182.6|10176.6|0
1591652100000|2020-06-08 21:35:00|10182.8|10176.8|10181.1|10175.1|10182.8|10176.8|10181.1|10175.1|0
1591652400000|2020-06-08 21:40:00|10181.5|10175.5|10182.1|10176.1|10182.1|10176.1|10181.5|10175.5|0
1591652700000|2020-06-08 21:45:00|10181.9|10175.9|10182.1|10176.1|10182.1|10176.1|10181.9|10175.9|0
1591653000000|2020-06-08 21:50:00|10182.4|10176.4|10182.8|10176.8|10182.8|10176.8|10182.4|10176.4|0
1591653300000|2020-06-08 21:55:00|10183|10177|10182.8|10176.8|10183|10177|10182.8|10176.8|0
1591653600000|2020-06-08 22:00:00|10183.4|10177.4|10171.2|10165.2|10186.7|10180.7|10168|10162|0
1591653900000|2020-06-08 22:05:00|10171.3|10165.3|10171.4|10165.4|10172.6|10166.6|10169.7|10163.7|0
1591654200000|2020-06-08 22:10:00|10171.5|10165.5|10169.7|10163.7|10172.4|10166.4|10168.8|10162.8|0
1591654500000|2020-06-08 22:15:00|10169.8|10163.8|10168|10162|10170.4|10164.4|10166.6|10160.6|0
1591654800000|2020-06-08 22:20:00|10167.9|10161.9|10170.4|10164.4|10171.2|10165.2|10167|10161|0
1591655100000|2020-06-08 22:25:00|10170.3|10164.3|10172.6|10166.6|10173.4|10167.4|10169.7|10163.7|0
1591655400000|2020-06-08 22:30:00|10172.8|10166.8|10169.6|10163.6|10173.4|10167.4|10169.6|10163.6|0
1591655700000|2020-06-08 22:35:00|10169.7|10163.7|10171.8|10165.8|10173.2|10167.2|10169.7|10163.7|0
1591656000000|2020-06-08 22:40:00|10171.7|10165.7|10166.4|10160.4|10173.2|10167.2|10166.4|10160.4|0
1591656300000|2020-06-08 22:45:00|10166.6|10160.6|10166.4|10160.4|10168.6|10162.6|10165.7|10159.7|0
1591656600000|2020-06-08 22:50:00|10166|10160|10167.2|10161.2|10167.2|10161.2|10165.7|10159.7|0
1591656900000|2020-06-08 22:55:00|10167.3|10161.3|10167.2|10161.2|10169.6|10163.6|10166.4|10160.4|0
1591657200000|2020-06-08 23:00:00|10167.3|10161.3|10166.9|10160.9|10168.6|10162.6|10166.4|10160.4|0
1591657500000|2020-06-08 23:05:00|10167|10161|10170.3|10164.3|10170.3|10164.3|10167|10161|0
1591657800000|2020-06-08 23:10:00|10170.4|10164.4|10173.2|10167.2|10173.2|10167.2|10170.3|10164.3|0
1591658100000|2020-06-08 23:15:00|10173.4|10167.4|10176.4|10170.4|10177.9|10171.9|10173.4|10167.4|0
1591658400000|2020-06-08 23:20:00|10176.9|10170.9|10176.3|10170.3|10177.1|10171.1|10173.2|10167.2|0
1591658700000|2020-06-08 23:25:00|10175.9|10169.9|10174.9|10168.9|10177.1|10171.1|10173.2|10167.2|0
1591659000000|2020-06-08 23:30:00|10175.1|10169.1|10170.3|10164.3|10176.4|10170.4|10168.6|10162.6|0
1591659300000|2020-06-08 23:35:00|10170.2|10164.2|10171.8|10165.8|10172.5|10166.5|10167.2|10161.2|0
1591659600000|2020-06-08 23:40:00|10172.3|10166.3|10170.3|10164.3|10172.5|10166.5|10167.9|10161.9|0
1591659900000|2020-06-08 23:45:00|10169.8|10163.8|10167.9|10161.9|10171.8|10165.8|10167.9|10161.9|0
1591660200000|2020-06-08 23:50:00|10167.8|10161.8|10171.8|10165.8|10172.5|10166.5|10165|10159|0
1591660500000|2020-06-08 23:55:00|10171.9|10165.9|10169.6|10163.6|10175.7|10169.7|10168.6|10162.6|0
1591660800000|2020-06-09 00:00:00|10169.7|10163.7|10175.7|10169.7|10175.7|10169.7|10162.6|10156.6|0
1591661100000|2020-06-09 00:05:00|10175.8|10169.8|10183.2|10177.2|10187.1|10181.1|10175.8|10169.8|0
1591661400000|2020-06-09 00:10:00|10183.3|10177.3|10188|10182|10189.4|10183.4|10182.5|10176.5|0
1591661700000|2020-06-09 00:15:00|10188.1|10182.1|10180.7|10174.7|10192.8|10186.8|10175.7|10169.7|0
1591662000000|2020-06-09 00:20:00|10179.7|10173.7|10165.8|10159.8|10180.7|10174.7|10165.6|10159.6|0
1591662300000|2020-06-09 00:25:00|10165.9|10159.9|10168.6|10162.6|10173.7|10167.7|10165.8|10159.8|0
1591662600000|2020-06-09 00:30:00|10169.1|10163.1|10160.9|10154.9|10171.3|10165.3|10158.3|10152.3|0
1591662900000|2020-06-09 00:35:00|10160.8|10154.8|10149.1|10143.1|10161|10155|10145.3|10139.3|0
1591663200000|2020-06-09 00:40:00|10147.9|10141.9|10147.7|10141.7|10152.9|10146.9|10145.1|10139.1|0
1591663500000|2020-06-09 00:45:00|10147.8|10141.8|10153|10147|10153.3|10147.3|10145.1|10139.1|0
1591663800000|2020-06-09 00:50:00|10152|10146|10155.5|10149.5|10155.8|10149.8|10150.3|10144.3|0
1591664100000|2020-06-09 00:55:00|10155.6|10149.6|10150.6|10144.6|10155.6|10149.6|10147.7|10141.7|0
1591664400000|2020-06-09 01:00:00|10150.5|10144.5|10134.9|10128.9|10151.8|10145.8|10132.5|10126.5|0
1591664700000|2020-06-09 01:05:00|10135.9|10129.9|10142.5|10136.5|10142.6|10136.6|10134.9|10128.9|0
1591665000000|2020-06-09 01:10:00|10142.6|10136.6|10137.4|10131.4|10142.6|10136.6|10137.3|10131.3|0
1591665300000|2020-06-09 01:15:00|10137.3|10131.3|10142.5|10136.5|10142.6|10136.6|10134.8|10128.8|0
1591665600000|2020-06-09 01:20:00|10142.4|10136.4|10139.8|10133.8|10142.6|10136.6|10137.2|10131.2|0
1591665900000|2020-06-09 01:25:00|10139.9|10133.9|10142.2|10136.2|10142.4|10136.4|10137.3|10131.3|0
1591666200000|2020-06-09 01:30:00|10142.1|10136.1|10152.4|10146.4|10152.4|10146.4|10139.7|10133.7|0
1591666500000|2020-06-09 01:35:00|10151.9|10145.9|10157.5|10151.5|10157.7|10151.7|10149.9|10143.9|0
1591666800000|2020-06-09 01:40:00|10156.5|10150.5|10158|10152|10158.1|10152.1|10155|10149|0
1591667100000|2020-06-09 01:45:00|10158.1|10152.1|10160.6|10154.6|10163.3|10157.3|10158|10152|0
1591667400000|2020-06-09 01:50:00|10160.5|10154.5|10158|10152|10163.2|10157.2|10156.7|10150.7|0
1591667700000|2020-06-09 01:55:00|10159|10153|10168.2|10162.2|10168.3|10162.3|10159|10153|0
1591668000000|2020-06-09 02:00:00|10168.3|10162.3|10165.9|10159.9|10171|10165|10165.6|10159.6|0
1591668300000|2020-06-09 02:05:00|10166|10160|10163.3|10157.3|10166|10160|10160.6|10154.6|0
1591668600000|2020-06-09 02:10:00|10163.2|10157.2|10160.5|10154.5|10163.4|10157.4|10157.9|10151.9|0
1591668900000|2020-06-09 02:15:00|10160.4|10154.4|10163.2|10157.2|10163.3|10157.3|10157.9|10151.9|0
1591669200000|2020-06-09 02:20:00|10163.3|10157.3|10147.9|10141.9|10163.3|10157.3|10147.8|10141.8|0
1591669500000|2020-06-09 02:25:00|10146.9|10140.9|10145.6|10139.6|10150.5|10144.5|10145.4|10139.4|0
1591669800000|2020-06-09 02:30:00|10145.5|10139.5|10150.8|10144.8|10150.8|10144.8|10143.1|10137.1|0
1591670100000|2020-06-09 02:35:00|10150.7|10144.7|10149.7|10143.7|10150.9|10144.9|10148.2|10142.2|0
1591670400000|2020-06-09 02:40:00|10149.6|10143.6|10153.6|10147.6|10156.1|10150.1|10148.4|10142.4|0
1591670700000|2020-06-09 02:45:00|10153.7|10147.7|10156.1|10150.1|10156.2|10150.2|10153.5|10147.5|0
1591671000000|2020-06-09 02:50:00|10156|10150|10151|10145|10156.1|10150.1|10150.9|10144.9|0
1591671300000|2020-06-09 02:55:00|10152|10146|10151.2|10145.2|10156.2|10150.2|10151|10145|0
1591671600000|2020-06-09 03:00:00|10151.1|10145.1|10148.3|10142.3|10151.3|10145.3|10145.9|10139.9|0
1591671900000|2020-06-09 03:05:00|10148.2|10142.2|10145.9|10139.9|10148.4|10142.4|10143.3|10137.3|0
1591672200000|2020-06-09 03:10:00|10146|10140|10143.4|10137.4|10146.1|10140.1|10140.9|10134.9|0
1591672500000|2020-06-09 03:15:00|10143.5|10137.5|10140.9|10134.9|10143.5|10137.5|10140.9|10134.9|0
1591672800000|2020-06-09 03:20:00|10141|10135|10154.9|10148.9|10156.3|10150.3|10141|10135|0
1591673100000|2020-06-09 03:25:00|10155|10149|10156.1|10150.1|10156.3|10150.3|10153.6|10147.6|0
1591673400000|2020-06-09 03:30:00|10156.2|10150.2|10151.1|10145.1|10156.3|10150.3|10148.6|10142.6|0
1591673700000|2020-06-09 03:35:00|10151|10145|10151.2|10145.2|10151.2|10145.2|10146|10140|0
1591674000000|2020-06-09 03:40:00|10151.3|10145.3|10149.9|10143.9|10151.4|10145.4|10148.5|10142.5|0
1591674300000|2020-06-09 03:45:00|10150.4|10144.4|10148.5|10142.5|10151.1|10145.1|10146.1|10140.1|0
1591674600000|2020-06-09 03:50:00|10148.6|10142.6|10151.1|10145.1|10151.2|10145.2|10145.9|10139.9|0
1591674900000|2020-06-09 03:55:00|10151.2|10145.2|10151.1|10145.1|10151.3|10145.3|10147.3|10141.3|0
1591675200000|2020-06-09 04:00:00|10151.6|10145.6|10151|10145|10155.9|10149.9|10150.9|10144.9|0
1591675500000|2020-06-09 04:05:00|10150.9|10144.9|10145.7|10139.7|10153.5|10147.5|10145.7|10139.7|0
1591675800000|2020-06-09 04:10:00|10145.6|10139.6|10145.9|10139.9|10148.5|10142.5|10143.3|10137.3|0
1591676100000|2020-06-09 04:15:00|10146.4|10140.4|10148.4|10142.4|10148.4|10142.4|10145.8|10139.8|0
1591676400000|2020-06-09 04:20:00|10148.3|10142.3|10153.5|10147.5|10153.5|10147.5|10145.9|10139.9|0
1591676700000|2020-06-09 04:25:00|10153.4|10147.4|10153.5|10147.5|10156|10150|10148.4|10142.4|0
1591677000000|2020-06-09 04:30:00|10153.6|10147.6|10151|10145|10153.6|10147.6|10151|10145|0
1591677300000|2020-06-09 04:35:00|10151.1|10145.1|10156.1|10150.1|10158.7|10152.7|10151|10145|0
1591677600000|2020-06-09 04:40:00|10156|10150|10158.7|10152.7|10158.7|10152.7|10153.5|10147.5|0
1591677900000|2020-06-09 04:45:00|10158.2|10152.2|10153.4|10147.4|10158.7|10152.7|10153.4|10147.4|0
1591678200000|2020-06-09 04:50:00|10153.3|10147.3|10150.8|10144.8|10156|10150|10150.7|10144.7|0
1591678500000|2020-06-09 04:55:00|10150.7|10144.7|10150.9|10144.9|10153.5|10147.5|10148.5|10142.5|0
1591678800000|2020-06-09 05:00:00|10151|10145|10151.3|10145.3|10153.8|10147.8|10151|10145|0
1591679100000|2020-06-09 05:05:00|10151.4|10145.4|10154|10148|10156.5|10150.5|10151.4|10145.4|0
1591679400000|2020-06-09 05:10:00|10154.5|10148.5|10156.2|10150.2|10156.5|10150.5|10153.8|10147.8|0
1591679700000|2020-06-09 05:15:00|10156.1|10150.1|10161.6|10155.6|10161.6|10155.6|10153.7|10147.7|0
1591680000000|2020-06-09 05:20:00|10161.5|10155.5|10159.1|10153.1|10161.6|10155.6|10159|10153|0
1591680300000|2020-06-09 05:25:00|10159|10153|10159.3|10153.3|10159.3|10153.3|10156.5|10150.5|0
1591680600000|2020-06-09 05:30:00|10159.2|10153.2|10164|10158|10164.1|10158.1|10159.2|10153.2|0
1591680900000|2020-06-09 05:35:00|10163.9|10157.9|10161.1|10155.1|10164|10158|10158.8|10152.8|0
1591681200000|2020-06-09 05:40:00|10161.2|10155.2|10176.4|10170.4|10176.4|10170.4|10161.2|10155.2|0
1591681500000|2020-06-09 05:45:00|10176.3|10170.3|10174.2|10168.2|10176.3|10170.3|10171.4|10165.4|0
1591681800000|2020-06-09 05:50:00|10174.3|10168.3|10174.2|10168.2|10181.8|10175.8|10174.1|10168.1|0
1591682100000|2020-06-09 05:55:00|10174.3|10168.3|10172.3|10166.3|10177.1|10171.1|10172.1|10166.1|0
1591682400000|2020-06-09 06:00:00|10165.3|10163.3|10184.8|10182.8|10188.3|10186.3|10163.3|10161.3|150
1591682700000|2020-06-09 06:05:00|10184.3|10182.3|10182.3|10180.3|10187.3|10185.3|10172.3|10170.3|145
1591683000000|2020-06-09 06:10:00|10181.8|10179.8|10174.3|10172.3|10185.8|10183.8|10172.3|10170.3|68
1591683300000|2020-06-09 06:15:00|10173.3|10171.3|10166.3|10164.3|10173.3|10171.3|10164.8|10162.8|39
1591683600000|2020-06-09 06:20:00|10166.8|10164.8|10169.8|10167.8|10172.3|10170.3|10164.8|10162.8|21
1591683900000|2020-06-09 06:25:00|10170.3|10168.3|10174.8|10172.8|10176.8|10174.8|10170.3|10168.3|24
1591684200000|2020-06-09 06:30:00|10174.3|10172.3|10162.8|10160.8|10175.3|10173.3|10160.8|10158.8|30
1591684500000|2020-06-09 06:35:00|10163.3|10161.3|10163.3|10161.3|10166.8|10164.8|10161.3|10159.3|54
1591684800000|2020-06-09 06:40:00|10162.8|10160.8|10160.3|10158.3|10163.3|10161.3|10157.8|10155.8|26
1591685100000|2020-06-09 06:45:00|10160.8|10158.8|10168.3|10166.3|10171.8|10169.8|10158.3|10156.3|78
1591685400000|2020-06-09 06:50:00|10168.8|10166.8|10159.8|10157.8|10169.3|10167.3|10159.3|10157.3|48
1591685700000|2020-06-09 06:55:00|10159.3|10157.3|10141.8|10139.8|10159.3|10157.3|10141.3|10139.3|155
1591686000000|2020-06-09 07:00:00|10142.3|10140.3|10144.8|10142.8|10164.3|10162.3|10140.3|10138.3|1228
1591686300000|2020-06-09 07:05:00|10145.3|10143.3|10159.8|10157.8|10162.3|10160.3|10140.3|10138.3|746
1591686600000|2020-06-09 07:10:00|10159.3|10157.3|10173.3|10171.3|10173.3|10171.3|10154.3|10152.3|625
1591686900000|2020-06-09 07:15:00|10172.3|10170.3|10167.3|10165.3|10181.3|10179.3|10164.3|10162.3|719
1591687200000|2020-06-09 07:20:00|10166.8|10164.8|10166.3|10164.3|10177.8|10175.8|10165.8|10163.8|835
1591687500000|2020-06-09 07:25:00|10166.8|10164.8|10170.3|10168.3|10176.3|10174.3|10165.8|10163.8|924
1591687800000|2020-06-09 07:30:00|10170.8|10168.8|10192.3|10190.3|10195.8|10193.8|10170.8|10168.8|1173
1591688100000|2020-06-09 07:35:00|10192.8|10190.8|10195.8|10193.8|10204.3|10202.3|10187.8|10185.8|1331
1591688400000|2020-06-09 07:40:00|10197.7|10195.7|10193.2|10191.2|10201.2|10199.2|10189.2|10187.2|693
1591688700000|2020-06-09 07:45:00|10192.7|10190.7|10177.2|10175.2|10197.7|10195.7|10174.7|10172.7|491
1591689000000|2020-06-09 07:50:00|10178.2|10176.2|10186.7|10184.7|10190.2|10188.2|10173.2|10171.2|540
1591689300000|2020-06-09 07:55:00|10185.7|10183.7|10194.7|10192.7|10196.7|10194.7|10185.7|10183.7|471
1591689600000|2020-06-09 08:00:00|10195.7|10193.7|10207.2|10205.2|10208.7|10206.7|10194.2|10192.2|555
1591689900000|2020-06-09 08:05:00|10206.7|10204.7|10198.2|10196.2|10207.7|10205.7|10192.7|10190.7|630
1591690200000|2020-06-09 08:10:00|10197.7|10195.7|10191.2|10189.2|10201.2|10199.2|10190.7|10188.7|418
1591690500000|2020-06-09 08:15:00|10192.2|10190.2|10162.7|10160.7|10192.7|10190.7|10159.7|10157.7|607
1591690800000|2020-06-09 08:20:00|10162.2|10160.2|10169.2|10167.2|10173.7|10171.7|10154.2|10152.2|456
1591691100000|2020-06-09 08:25:00|10169.7|10167.7|10164.2|10162.2|10172.2|10170.2|10157.7|10155.7|392
1591691400000|2020-06-09 08:30:00|10163.7|10161.7|10162.2|10160.2|10172.2|10170.2|10155.7|10153.7|405
1591691700000|2020-06-09 08:35:00|10161.7|10159.7|10159.2|10157.2|10168.2|10166.2|10152.2|10150.2|558
1591692000000|2020-06-09 08:40:00|10159.7|10157.7|10146.7|10144.7|10165.7|10163.7|10145.2|10143.2|531
1591692300000|2020-06-09 08:45:00|10146.2|10144.2|10158.7|10156.7|10164.2|10162.2|10145.7|10143.7|505
1591692600000|2020-06-09 08:50:00|10158.2|10156.2|10156.2|10154.2|10163.2|10161.2|10153.7|10151.7|271
1591692900000|2020-06-09 08:55:00|10155.7|10153.7|10149.2|10147.2|10157.7|10155.7|10143.7|10141.7|392
1591693200000|2020-06-09 09:00:00|10149.7|10147.7|10153.2|10151.2|10154.2|10152.2|10141.7|10139.7|531
1591693500000|2020-06-09 09:05:00|10152.7|10150.7|10158.2|10156.2|10158.7|10156.7|10149.2|10147.2|326
1591693800000|2020-06-09 09:10:00|10157.7|10155.7|10144.2|10142.2|10158.7|10156.7|10141.2|10139.2|459
1591694100000|2020-06-09 09:15:00|10143.7|10141.7|10131.2|10129.2|10145.7|10143.7|10126.7|10124.7|440
1591694400000|2020-06-09 09:20:00|10130.7|10128.7|10126.7|10124.7|10137.7|10135.7|10125.7|10123.7|407
1591694700000|2020-06-09 09:25:00|10126.2|10124.2|10139.2|10137.2|10141.7|10139.7|10125.2|10123.2|468
1591695000000|2020-06-09 09:30:00|10139.7|10137.7|10143.2|10141.2|10145.7|10143.7|10134.2|10132.2|489
1591695300000|2020-06-09 09:35:00|10142.7|10140.7|10152.7|10150.7|10162.7|10160.7|10142.2|10140.2|710
1591695600000|2020-06-09 09:40:00|10151.2|10149.2|10154.2|10152.2|10160.7|10158.7|10148.2|10146.2|264
1591695900000|2020-06-09 09:45:00|10154.7|10152.7|10154.7|10152.7|10154.7|10152.7|10150.2|10148.2|373
1591696200000|2020-06-09 09:50:00|10155.2|10153.2|10149.7|10147.7|10155.2|10153.2|10147.2|10145.2|1132
1591696500000|2020-06-09 09:55:00|10149.2|10147.2|10144.7|10142.7|10149.2|10147.2|10138.2|10136.2|676
1591696800000|2020-06-09 10:00:00|10143.7|10141.7|10129.7|10127.7|10149.7|10147.7|10128.7|10126.7|335
1591697100000|2020-06-09 10:05:00|10130.2|10128.2|10118.2|10116.2|10130.2|10128.2|10116.7|10114.7|908
1591697400000|2020-06-09 10:10:00|10117.7|10115.7|10116.2|10114.2|10121.7|10119.7|10112.2|10110.2|404
1591697700000|2020-06-09 10:15:00|10116.7|10114.7|10124.2|10122.2|10125.2|10123.2|10114.2|10112.2|303
1591698000000|2020-06-09 10:20:00|10124.7|10122.7|10133.7|10131.7|10136.2|10134.2|10123.2|10121.2|327
1591698300000|2020-06-09 10:25:00|10134.2|10132.2|10128.2|10126.2|10137.2|10135.2|10125.7|10123.7|401
1591698600000|2020-06-09 10:30:00|10127.7|10125.7|10130.7|10128.7|10131.7|10129.7|10124.7|10122.7|267
1591698900000|2020-06-09 10:35:00|10131.2|10129.2|10135.7|10133.7|10135.7|10133.7|10129.7|10127.7|154
1591699200000|2020-06-09 10:40:00|10136.7|10134.7|10135.2|10133.2|10137.2|10135.2|10131.2|10129.2|218
1591699500000|2020-06-09 10:45:00|10135.7|10133.7|10130.2|10128.2|10139.7|10137.7|10130.2|10128.2|255
1591699800000|2020-06-09 10:50:00|10129.7|10127.7|10135.2|10133.2|10135.2|10133.2|10127.7|10125.7|222
1591700100000|2020-06-09 10:55:00|10135.7|10133.7|10135.2|10133.2|10138.2|10136.2|10132.7|10130.7|172
1591700400000|2020-06-09 11:00:00|10136.2|10134.2|10138.2|10136.2|10145.2|10143.2|10136.2|10134.2|178
1591700700000|2020-06-09 11:05:00|10137.7|10135.7|10139.7|10137.7|10142.2|10140.2|10133.7|10131.7|141
1591701000000|2020-06-09 11:10:00|10139.2|10137.2|10139.7|10137.7|10141.2|10139.2|10135.7|10133.7|86
1591701300000|2020-06-09 11:15:00|10140.2|10138.2|10136.2|10134.2|10143.2|10141.2|10132.2|10130.2|85
1591701600000|2020-06-09 11:20:00|10135.7|10133.7|10139.2|10137.2|10143.7|10141.7|10134.7|10132.7|77
1591701900000|2020-06-09 11:25:00|10138.7|10136.7|10142.2|10140.2|10142.2|10140.2|10136.7|10134.7|84
1591702200000|2020-06-09 11:30:00|10142.7|10140.7|10144.7|10142.7|10145.2|10143.2|10136.7|10134.7|87
1591702500000|2020-06-09 11:35:00|10145.2|10143.2|10143.7|10141.7|10147.7|10145.7|10142.2|10140.2|73
1591702800000|2020-06-09 11:40:00|10144.8|10142.8|10158.8|10156.8|10159.8|10157.8|10144.8|10142.8|320
1591703100000|2020-06-09 11:45:00|10159.3|10157.3|10170.8|10168.8|10171.8|10169.8|10158.8|10156.8|494
1591703400000|2020-06-09 11:50:00|10170.3|10168.3|10167.3|10165.3|10170.3|10168.3|10161.8|10159.8|294
1591703700000|2020-06-09 11:55:00|10166.8|10164.8|10161.3|10159.3|10168.8|10166.8|10160.8|10158.8|271
1591704000000|2020-06-09 12:00:00|10160.8|10158.8|10160.3|10158.3|10162.8|10160.8|10155.3|10153.3|1096
1591704300000|2020-06-09 12:05:00|10160.8|10158.8|10160.8|10158.8|10162.8|10160.8|10157.3|10155.3|166
1591704600000|2020-06-09 12:10:00|10161.3|10159.3|10160.8|10158.8|10166.3|10164.3|10159.3|10157.3|171
1591704900000|2020-06-09 12:15:00|10160.3|10158.3|10160.3|10158.3|10162.8|10160.8|10156.8|10154.8|154
1591705200000|2020-06-09 12:20:00|10160.8|10158.8|10166.3|10164.3|10168.8|10166.8|10160.3|10158.3|171
1591705500000|2020-06-09 12:25:00|10166.8|10164.8|10165.3|10163.3|10168.8|10166.8|10162.3|10160.3|147
1591705800000|2020-06-09 12:30:00|10164.8|10162.8|10168.8|10166.8|10169.8|10167.8|10162.3|10160.3|206
1591706100000|2020-06-09 12:35:00|10168.3|10166.3|10165.8|10163.8|10171.3|10169.3|10160.8|10158.8|374
1591706400000|2020-06-09 12:40:00|10165.3|10163.3|10160.8|10158.8|10168.8|10166.8|10159.3|10157.3|241
1591706700000|2020-06-09 12:45:00|10161.3|10159.3|10159.8|10157.8|10162.3|10160.3|10155.8|10153.8|200
1591707000000|2020-06-09 12:50:00|10159.3|10157.3|10160.8|10158.8|10162.8|10160.8|10155.8|10153.8|215
1591707300000|2020-06-09 12:55:00|10160.3|10158.3|10159.3|10157.3|10162.8|10160.8|10155.8|10153.8|197
1591707600000|2020-06-09 13:00:00|10158.3|10156.3|10146.3|10144.3|10160.8|10158.8|10146.3|10144.3|158
1591707900000|2020-06-09 13:05:00|10145.8|10143.8|10148.3|10146.3|10152.3|10150.3|10144.8|10142.8|219
1591708200000|2020-06-09 13:10:00|10148.8|10146.8|10146.8|10144.8|10151.3|10149.3|10143.3|10141.3|143
1591708500000|2020-06-09 13:15:00|10147.3|10145.3|10143.8|10141.8|10149.3|10147.3|10141.8|10139.8|181
1591708800000|2020-06-09 13:20:00|10144.3|10142.3|10143.3|10141.3|10146.8|10144.8|10138.3|10136.3|219
1591709100000|2020-06-09 13:25:00|10143.8|10141.8|10151.3|10149.3|10151.3|10149.3|10141.3|10139.3|192
1591709400000|2020-06-09 13:30:00|10152.8|10150.8|10144.8|10142.8|10153.3|10151.3|10139.8|10137.8|741
1591709700000|2020-06-09 13:35:00|10143.8|10141.8|10148.8|10146.8|10156.3|10154.3|10143.3|10141.3|476
1591710000000|2020-06-09 13:40:00|10148.3|10146.3|10158.3|10156.3|10158.8|10156.8|10138.8|10136.8|403
1591710300000|2020-06-09 13:45:00|10157.8|10155.8|10162.3|10160.3|10165.3|10163.3|10147.8|10145.8|647
1591710600000|2020-06-09 13:50:00|10161.8|10159.8|10172.3|10170.3|10172.3|10170.3|10153.8|10151.8|519
1591710900000|2020-06-09 13:55:00|10171.8|10169.8|10155.3|10153.3|10175.3|10173.3|10153.8|10151.8|541
1591711200000|2020-06-09 14:00:00|10155.8|10153.8|10156.3|10154.3|10159.8|10157.8|10145.3|10143.3|687
1591711500000|2020-06-09 14:05:00|10155.8|10153.8|10157.8|10155.8|10160.8|10158.8|10151.3|10149.3|370
1591711800000|2020-06-09 14:10:00|10156.3|10154.3|10151.3|10149.3|10158.8|10156.8|10149.3|10147.3|931
1591712100000|2020-06-09 14:15:00|10151.8|10149.8|10167.3|10165.3|10168.3|10166.3|10145.8|10143.8|488
1591712400000|2020-06-09 14:20:00|10166.8|10164.8|10166.3|10164.3|10172.3|10170.3|10162.3|10160.3|556
1591712700000|2020-06-09 14:25:00|10165.3|10163.3|10163.3|10161.3|10167.8|10165.8|10160.8|10158.8|534
1591713000000|2020-06-09 14:30:00|10163.8|10161.8|10165.8|10163.8|10169.3|10167.3|10161.8|10159.8|1062
1591713300000|2020-06-09 14:35:00|10166.3|10164.3|10159.8|10157.8|10167.3|10165.3|10157.8|10155.8|493
1591713600000|2020-06-09 14:40:00|10160.3|10158.3|10176.8|10174.8|10178.3|10176.3|10160.3|10158.3|535
1591713900000|2020-06-09 14:45:00|10177.3|10175.3|10192.3|10190.3|10192.3|10190.3|10175.3|10173.3|840
1591714200000|2020-06-09 14:50:00|10191.3|10189.3|10193.3|10191.3|10197.3|10195.3|10189.3|10187.3|887
1591714500000|2020-06-09 14:55:00|10194.3|10192.3|10192.8|10190.8|10197.3|10195.3|10190.8|10188.8|591
1591714800000|2020-06-09 15:00:00|10191.8|10189.8|10199.3|10197.3|10199.3|10197.3|10187.3|10185.3|671
1591715100000|2020-06-09 15:05:00|10198.8|10196.8|10194.3|10192.3|10200.8|10198.8|10191.3|10189.3|731
1591715400000|2020-06-09 15:10:00|10193.8|10191.8|10191.3|10189.3|10194.8|10192.8|10185.8|10183.8|385
1591715700000|2020-06-09 15:15:00|10191.8|10189.8|10183.3|10181.3|10192.3|10190.3|10179.3|10177.3|594
1591716000000|2020-06-09 15:20:00|10183.8|10181.8|10192.8|10190.8|10195.3|10193.3|10182.8|10180.8|1130
1591716300000|2020-06-09 15:25:00|10192.3|10190.3|10188.8|10186.8|10193.8|10191.8|10181.3|10179.3|2313
1591716600000|2020-06-09 15:30:00|10189.3|10187.3|10176.8|10174.8|10190.3|10188.3|10171.8|10169.8|1759
1591716900000|2020-06-09 15:35:00|10177.3|10175.3|10171.8|10169.8|10178.3|10176.3|10165.8|10163.8|735
1591717200000|2020-06-09 15:40:00|10171.3|10169.3|10172.3|10170.3|10174.8|10172.8|10168.3|10166.3|277
1591717500000|2020-06-09 15:45:00|10172.8|10170.8|10168.3|10166.3|10175.8|10173.8|10166.3|10164.3|115
1591717800000|2020-06-09 15:50:00|10168.8|10166.8|10171.3|10169.3|10173.3|10171.3|10167.3|10165.3|62
1591718100000|2020-06-09 15:55:00|10170.3|10168.3|10173.3|10171.3|10174.3|10172.3|10170.3|10168.3|77
1591718400000|2020-06-09 16:00:00|10173.8|10171.8|10162.8|10160.8|10175.3|10173.3|10162.3|10160.3|70
1591718700000|2020-06-09 16:05:00|10163.3|10161.3|10170.3|10168.3|10170.3|10168.3|10160.3|10158.3|61
1591719000000|2020-06-09 16:10:00|10169.8|10167.8|10168.8|10166.8|10171.8|10169.8|10167.8|10165.8|36
1591719300000|2020-06-09 16:15:00|10169.3|10167.3|10167.8|10165.8|10170.8|10168.8|10163.3|10161.3|43
1591719600000|2020-06-09 16:20:00|10168.3|10166.3|10168.3|10166.3|10172.3|10170.3|10166.3|10164.3|28
1591719900000|2020-06-09 16:25:00|10168.8|10166.8|10172.3|10170.3|10172.3|10170.3|10168.8|10166.8|21
1591720200000|2020-06-09 16:30:00|10171.8|10169.8|10175.8|10173.8|10176.3|10174.3|10171.3|10169.3|45
1591720500000|2020-06-09 16:35:00|10175.3|10173.3|10181.3|10179.3|10183.3|10181.3|10174.3|10172.3|102
1591720800000|2020-06-09 16:40:00|10180.8|10178.8|10186.8|10184.8|10186.8|10184.8|10180.3|10178.3|72
1591721100000|2020-06-09 16:45:00|10187.3|10185.3|10191.3|10189.3|10193.3|10191.3|10186.8|10184.8|50
1591721400000|2020-06-09 16:50:00|10190.8|10188.8|10194.8|10192.8|10194.8|10192.8|10189.3|10187.3|56
1591721700000|2020-06-09 16:55:00|10195.3|10193.3|10201.3|10199.3|10201.8|10199.8|10191.8|10189.8|55
1591722000000|2020-06-09 17:00:00|10200.8|10198.8|10203.8|10201.8|10206.8|10204.8|10200.8|10198.8|21
1591722300000|2020-06-09 17:05:00|10203.3|10201.3|10193.8|10191.8|10203.3|10201.3|10190.3|10188.3|106
1591722600000|2020-06-09 17:10:00|10194.3|10192.3|10191.8|10189.8|10196.3|10194.3|10191.8|10189.8|4
1591722900000|2020-06-09 17:15:00|10192.3|10190.3|10195.8|10193.8|10197.8|10195.8|10191.8|10189.8|5
1591723200000|2020-06-09 17:20:00|10196.3|10194.3|10204.3|10202.3|10204.8|10202.8|10196.3|10194.3|10
1591723500000|2020-06-09 17:25:00|10204.8|10202.8|10205.3|10203.3|10205.3|10203.3|10203.8|10201.8|9
1591723800000|2020-06-09 17:30:00|10204.8|10202.8|10205.3|10203.3|10206.3|10204.3|10203.3|10201.3|13
1591724100000|2020-06-09 17:35:00|10206.3|10204.3|10203.8|10201.8|10207.8|10205.8|10203.3|10201.3|24
1591724400000|2020-06-09 17:40:00|10204.8|10202.8|10206.8|10204.8|10207.3|10205.3|10204.8|10202.8|8
1591724700000|2020-06-09 17:45:00|10207.3|10205.3|10202.8|10200.8|10207.3|10205.3|10201.3|10199.3|6
1591725000000|2020-06-09 17:50:00|10202.3|10200.3|10198.3|10196.3|10202.3|10200.3|10197.8|10195.8|5
1591725300000|2020-06-09 17:55:00|10197.8|10195.8|10199.8|10197.8|10201.8|10199.8|10197.8|10195.8|5
1591725600000|2020-06-09 18:00:00|10200.3|10198.3|10199.8|10197.8|10202.8|10200.8|10191.3|10189.3|10
1591725900000|2020-06-09 18:05:00|10199.3|10197.3|10191.3|10189.3|10199.8|10197.8|10191.3|10189.3|0
1591726200000|2020-06-09 18:10:00|10191.8|10189.8|10195.8|10193.8|10195.8|10193.8|10191.8|10189.8|0
1591726500000|2020-06-09 18:15:00|10197.3|10195.3|10192.3|10190.3|10197.3|10195.3|10192.3|10190.3|8
1591726800000|2020-06-09 18:20:00|10191.8|10189.8|10191.3|10189.3|10193.3|10191.3|10190.3|10188.3|10
1591727100000|2020-06-09 18:25:00|10190.8|10188.8|10191.3|10189.3|10191.8|10189.8|10189.3|10187.3|3
1591727400000|2020-06-09 18:30:00|10189.8|10187.8|10198.3|10196.3|10198.8|10196.8|10189.8|10187.8|16
1591727700000|2020-06-09 18:35:00|10197.8|10195.8|10195.3|10193.3|10197.8|10195.8|10192.8|10190.8|14
1591728000000|2020-06-09 18:40:00|10194.8|10192.8|10197.8|10195.8|10197.8|10195.8|10194.8|10192.8|5
1591728300000|2020-06-09 18:45:00|10198.3|10196.3|10196.3|10194.3|10198.3|10196.3|10193.8|10191.8|7
1591728600000|2020-06-09 18:50:00|10196.8|10194.8|10195.8|10193.8|10197.8|10195.8|10193.8|10191.8|6
1591728900000|2020-06-09 18:55:00|10195.3|10193.3|10196.3|10194.3|10196.8|10194.8|10194.8|10192.8|0
1591729200000|2020-06-09 19:00:00|10195.8|10193.8|10189.8|10187.8|10196.3|10194.3|10189.8|10187.8|25
1591729500000|2020-06-09 19:05:00|10189.3|10187.3|10194.8|10192.8|10195.3|10193.3|10189.3|10187.3|39
1591729800000|2020-06-09 19:10:00|10195.8|10193.8|10195.3|10193.3|10196.8|10194.8|10190.8|10188.8|30
1591730100000|2020-06-09 19:15:00|10194.8|10192.8|10198.8|10196.8|10202.8|10200.8|10194.8|10192.8|30
1591730400000|2020-06-09 19:20:00|10199.3|10197.3|10197.3|10195.3|10205.3|10203.3|10197.3|10195.3|54
1591730700000|2020-06-09 19:25:00|10198.3|10196.3|10201.3|10199.3|10201.8|10199.8|10196.3|10194.3|36
1591731000000|2020-06-09 19:30:00|10200.8|10198.8|10190.8|10188.8|10201.8|10199.8|10190.8|10188.8|15
1591731300000|2020-06-09 19:35:00|10190.3|10188.3|10200.3|10198.3|10201.3|10199.3|10188.3|10186.3|27
1591731600000|2020-06-09 19:40:00|10202.3|10200.3|10200.3|10198.3|10204.3|10202.3|10200.3|10198.3|19
1591731900000|2020-06-09 19:45:00|10197.3|10195.3|10185.8|10183.8|10198.8|10196.8|10183.8|10181.8|28
1591732200000|2020-06-09 19:50:00|10185.3|10183.3|10181.8|10179.8|10188.3|10186.3|10180.3|10178.3|43
1591732500000|2020-06-09 19:55:00|10181.3|10179.3|10186.2|10180.2|10191.3|10189.3|10181.3|10177.4|46
1591732800000|2020-06-09 20:00:00|10186.9|10180.9|10199.2|10193.2|10200|10194|10181|10175|0
1591733100000|2020-06-09 20:05:00|10199.1|10193.1|10185.3|10179.3|10200|10194|10184.6|10178.6|0
1591733400000|2020-06-09 20:10:00|10185.2|10179.2|10181.1|10175.1|10186.8|10180.8|10179.1|10173.1|0
1591733700000|2020-06-09 20:15:00|10180.9|10174.9|10180.1|10174.1|10181.3|10175.3|10179.6|10173.6|0
1591734000000|2020-06-09 20:20:00|10180.3|10174.3|10178.8|10172.8|10180.3|10174.3|10178.8|10172.8|0
1591734300000|2020-06-09 20:25:00|10179|10173|10179.4|10173.4|10179.4|10173.4|10178.8|10172.8|0
1591734600000|2020-06-09 20:30:00|10179.1|10173.1|10174.2|10168.2|10179.4|10173.4|10169.5|10163.5|0
1591734900000|2020-06-09 20:35:00|10174.1|10168.1|10171|10165|10174.2|10168.2|10170.2|10164.2|0
1591735200000|2020-06-09 20:40:00|10171.1|10165.1|10173.4|10167.4|10174.2|10168.2|10171.1|10165.1|0
1591735500000|2020-06-09 20:45:00|10173.5|10167.5|10173.4|10167.4|10175.7|10169.7|10171|10165|0
1591735800000|2020-06-09 20:50:00|10173.5|10167.5|10178.2|10172.2|10181.4|10175.4|10173.4|10167.4|0
1591736100000|2020-06-09 20:55:00|10178.1|10172.1|10180.2|10174.2|10181.4|10175.4|10175.2|10169.2|0
1591736400000|2020-06-09 21:00:00|10179.6|10173.6|10179.6|10173.6|10179.8|10173.8|10178.7|10172.7|0
1591736700000|2020-06-09 21:05:00|10179.4|10173.4|10179.4|10173.4|10180.4|10174.4|10179.4|10173.4|0
1591737000000|2020-06-09 21:10:00|10179.1|10173.1|10178.7|10172.7|10179.8|10173.8|10178.7|10172.7|0
1591737300000|2020-06-09 21:15:00|10179.4|10173.4|10180|10174|10180|10174|10179.4|10173.4|0
1591737600000|2020-06-09 21:20:00|10180.4|10174.4|10180.2|10174.2|10180.4|10174.4|10179.1|10173.1|0
1591737900000|2020-06-09 21:25:00|10179.6|10173.6|10179.4|10173.4|10180.6|10174.6|10178.9|10172.9|0
1591738200000|2020-06-09 21:30:00|10179.1|10173.1|10178.5|10172.5|10179.1|10173.1|10178.5|10172.5|0
1591738500000|2020-06-09 21:35:00|10178.9|10172.9|10178.7|10172.7|10178.9|10172.9|10178.3|10172.3|0
1591738800000|2020-06-09 21:40:00|10179.1|10173.1|10179.1|10173.1|10179.1|10173.1|10179.1|10173.1|0
1591739100000|2020-06-09 21:45:00|10178.5|10172.5|10182.7|10176.7|10182.7|10176.7|10178.5|10172.5|0
1591739400000|2020-06-09 21:50:00|10183|10177|10188|10182|10188|10182|10183|10177|0
1591739700000|2020-06-09 21:55:00|10187.8|10181.8|10184.8|10178.8|10188.6|10182.6|10184.8|10178.8|0
1591740000000|2020-06-09 22:00:00|10184.9|10178.9|10189|10183|10189|10183|10183.2|10177.2|0
1591740300000|2020-06-09 22:05:00|10188.8|10182.8|10189.7|10183.7|10190.5|10184.5|10186.7|10180.7|0
1591740600000|2020-06-09 22:10:00|10189.8|10183.8|10186.7|10180.7|10191.9|10185.9|10186|10180|0
1591740900000|2020-06-09 22:15:00|10186.6|10180.6|10188.2|10182.2|10188.2|10182.2|10186|10180|0
1591741200000|2020-06-09 22:20:00|10188.3|10182.3|10189|10183|10190.5|10184.5|10187.5|10181.5|0
1591741500000|2020-06-09 22:25:00|10189.1|10183.1|10188.2|10182.2|10190.5|10184.5|10187.5|10181.5|0
1591741800000|2020-06-09 22:30:00|10188.3|10182.3|10184.3|10178.3|10189|10183|10182.8|10176.8|0
1591742100000|2020-06-09 22:35:00|10184.7|10178.7|10198.1|10192.1|10198.1|10192.1|10184.3|10178.3|0
1591742400000|2020-06-09 22:40:00|10197.9|10191.9|10201.8|10195.8|10202.6|10196.6|10194.9|10188.9|0
1591742700000|2020-06-09 22:45:00|10201.4|10195.4|10201.9|10195.9|10204.1|10198.1|10200.3|10194.3|0
1591743000000|2020-06-09 22:50:00|10202|10196|10203.4|10197.4|10204.9|10198.9|10201.2|10195.2|0
1591743300000|2020-06-09 22:55:00|10203.3|10197.3|10200.4|10194.4|10204.1|10198.1|10200.4|10194.4|0
1591743600000|2020-06-09 23:00:00|10200.5|10194.5|10199.4|10193.4|10202.7|10196.7|10198|10192|0
1591743900000|2020-06-09 23:05:00|10199.2|10193.2|10197.2|10191.2|10199.4|10193.4|10197.2|10191.2|0
1591744200000|2020-06-09 23:10:00|10197.1|10191.1|10190.3|10184.3|10197.1|10191.1|10189.5|10183.5|0
1591744500000|2020-06-09 23:15:00|10190.2|10184.2|10190.3|10184.3|10191.8|10185.8|10188.8|10182.8|0
1591744800000|2020-06-09 23:20:00|10190.7|10184.7|10194.2|10188.2|10194.2|10188.2|10188.8|10182.8|0
1591745100000|2020-06-09 23:25:00|10194.1|10188.1|10198.7|10192.7|10198.7|10192.7|10192.7|10186.7|0
1591745400000|2020-06-09 23:30:00|10198.6|10192.6|10207.1|10201.1|10208.1|10202.1|10195|10189|0
1591745700000|2020-06-09 23:35:00|10207.2|10201.2|10207.1|10201.1|10211.1|10205.1|10206.4|10200.4|0
1591746000000|2020-06-09 23:40:00|10206.9|10200.9|10204.9|10198.9|10208.1|10202.1|10201.9|10195.9|0
1591746300000|2020-06-09 23:45:00|10204.8|10198.8|10208.2|10202.2|10209.1|10203.1|10202.6|10196.6|0
1591746600000|2020-06-09 23:50:00|10208.9|10202.9|10215|10209|10218|10212|10205.6|10199.6|0
1591746900000|2020-06-09 23:55:00|10215.2|10209.2|10215|10209|10218|10212|10211.8|10205.8|0
1591747200000|2020-06-10 00:00:00|10215.2|10209.2|10205.9|10199.9|10219.5|10213.5|10205.9|10199.9|0
1591747500000|2020-06-10 00:05:00|10205.7|10199.7|10211.3|10205.3|10212.8|10206.8|10201.9|10195.9|0
1591747800000|2020-06-10 00:10:00|10211.2|10205.2|10203|10197|10212.8|10206.8|10203|10197|0
1591748100000|2020-06-10 00:15:00|10203.1|10197.1|10206.9|10200.9|10209.1|10203.1|10199.3|10193.3|0
1591748400000|2020-06-10 00:20:00|10208|10202|10199.5|10193.5|10209.4|10203.4|10196.7|10190.7|0
1591748700000|2020-06-10 00:25:00|10200|10194|10199.6|10193.6|10202.1|10196.1|10196.9|10190.9|0
1591749000000|2020-06-10 00:30:00|10200.7|10194.7|10214.7|10208.7|10219.9|10213.9|10200.7|10194.7|0
1591749300000|2020-06-10 00:35:00|10214.8|10208.8|10212.1|10206.1|10214.8|10208.8|10207|10201|0
1591749600000|2020-06-10 00:40:00|10211.6|10205.6|10212.7|10206.7|10214|10208|10208.9|10202.9|0
1591749900000|2020-06-10 00:45:00|10213.2|10207.2|10208.7|10202.7|10216.5|10210.5|10206|10200|0
1591750200000|2020-06-10 00:50:00|10208.8|10202.8|10211.7|10205.7|10211.7|10205.7|10206.1|10200.1|0
1591750500000|2020-06-10 00:55:00|10211.6|10205.6|10221.9|10215.9|10222.1|10216.1|10209.1|10203.1|0
1591750800000|2020-06-10 01:00:00|10221.6|10215.6|10211.2|10205.2|10221.8|10215.8|10208.5|10202.5|0
1591751100000|2020-06-10 01:05:00|10211.1|10205.1|10213.8|10207.8|10216.7|10210.7|10206.1|10200.1|0
1591751400000|2020-06-10 01:10:00|10213.3|10207.3|10227.3|10221.3|10229.8|10223.8|10212.6|10206.6|0
1591751700000|2020-06-10 01:15:00|10227.4|10221.4|10235.2|10229.2|10235.5|10229.5|10227.2|10221.2|0
1591752000000|2020-06-10 01:20:00|10236.2|10230.2|10235|10229|10237.6|10231.6|10232.4|10226.4|0
1591752300000|2020-06-10 01:25:00|10234.9|10228.9|10240.3|10234.3|10242.9|10236.9|10232.4|10226.4|0
1591752600000|2020-06-10 01:30:00|10240.2|10234.2|10234.9|10228.9|10244.1|10238.1|10232.7|10226.7|0
1591752900000|2020-06-10 01:35:00|10235|10229|10237.2|10231.2|10242.5|10236.5|10232.4|10226.4|0
1591753200000|2020-06-10 01:40:00|10237.3|10231.3|10240|10234|10242.6|10236.6|10237.2|10231.2|0
1591753500000|2020-06-10 01:45:00|10239.9|10233.9|10242.7|10236.7|10242.9|10236.9|10234.6|10228.6|0
1591753800000|2020-06-10 01:50:00|10242.2|10236.2|10252.6|10246.6|10252.7|10246.7|10240.1|10234.1|0
1591754100000|2020-06-10 01:55:00|10252.7|10246.7|10247.8|10241.8|10252.8|10246.8|10247.5|10241.5|0
1591754400000|2020-06-10 02:00:00|10247.9|10241.9|10254.4|10248.4|10255.6|10249.6|10247.8|10241.8|0
1591754700000|2020-06-10 02:05:00|10253.9|10247.9|10248.1|10242.1|10253.9|10247.9|10247.9|10241.9|0
1591755000000|2020-06-10 02:10:00|10248.2|10242.2|10250.7|10244.7|10250.8|10244.8|10248|10242|0
1591755300000|2020-06-10 02:15:00|10250.8|10244.8|10250|10244|10250.8|10244.8|10247.4|10241.4|0
1591755600000|2020-06-10 02:20:00|10249.9|10243.9|10247.3|10241.3|10250|10244|10247.2|10241.2|0
1591755900000|2020-06-10 02:25:00|10247.4|10241.4|10239.1|10233.1|10247.4|10241.4|10239.1|10233.1|0
1591756200000|2020-06-10 02:30:00|10239.2|10233.2|10236.2|10230.2|10241.6|10235.6|10233.6|10227.6|0
1591756500000|2020-06-10 02:35:00|10236.1|10230.1|10228.6|10222.6|10236.2|10230.2|10223.4|10217.4|0
1591756800000|2020-06-10 02:40:00|10228.5|10222.5|10228.7|10222.7|10231.4|10225.4|10228.5|10222.5|0
1591757100000|2020-06-10 02:45:00|10228.6|10222.6|10231.5|10225.5|10234.2|10228.2|10228.6|10222.6|0
1591757400000|2020-06-10 02:50:00|10231.4|10225.4|10234.1|10228.1|10234.1|10228.1|10228.9|10222.9|0
1591757700000|2020-06-10 02:55:00|10234|10228|10234.3|10228.3|10236.9|10230.9|10231.5|10225.5|0
1591758000000|2020-06-10 03:00:00|10234.2|10228.2|10236.8|10230.8|10239.4|10233.4|10234.2|10228.2|0
1591758300000|2020-06-10 03:05:00|10236.7|10230.7|10236.4|10230.4|10239.3|10233.3|10236.4|10230.4|0
1591758600000|2020-06-10 03:10:00|10237|10231|10236.4|10230.4|10241.6|10235.6|10236.4|10230.4|0
1591758900000|2020-06-10 03:15:00|10236.3|10230.3|10230.9|10224.9|10236.3|10230.3|10230.9|10224.9|0
1591759200000|2020-06-10 03:20:00|10231|10225|10228.1|10222.1|10233.6|10227.6|10228.1|10222.1|0
1591759500000|2020-06-10 03:25:00|10228|10222|10225.3|10219.3|10230.7|10224.7|10225.1|10219.1|0
1591759800000|2020-06-10 03:30:00|10225.2|10219.2|10222.9|10216.9|10228|10222|10222.8|10216.8|0
1591760100000|2020-06-10 03:35:00|10223|10217|10230.7|10224.7|10233.3|10227.3|10223|10217|0
1591760400000|2020-06-10 03:40:00|10230.8|10224.8|10233.2|10227.2|10233.3|10227.3|10230.6|10224.6|0
1591760700000|2020-06-10 03:45:00|10232.1|10226.1|10225.5|10219.5|10233.2|10227.2|10225.4|10219.4|0
1591761000000|2020-06-10 03:50:00|10225.4|10219.4|10223|10217|10225.6|10219.6|10222.9|10216.9|0
1591761300000|2020-06-10 03:55:00|10222.9|10216.9|10231.9|10225.9|10231.9|10225.9|10222.9|10216.9|0
1591761600000|2020-06-10 04:00:00|10231.4|10225.4|10226.8|10220.8|10232|10226|10226.8|10220.8|0
1591761900000|2020-06-10 04:05:00|10226.9|10220.9|10221.3|10215.3|10229.5|10223.5|10221.2|10215.2|0
1591762200000|2020-06-10 04:10:00|10221.2|10215.2|10224.1|10218.1|10226.5|10220.5|10221.1|10215.1|0
1591762500000|2020-06-10 04:15:00|10224|10218|10224|10218|10226.6|10220.6|10223.8|10217.8|0
1591762800000|2020-06-10 04:20:00|10224.1|10218.1|10220.2|10214.2|10226.6|10220.6|10218.9|10212.9|0
1591763100000|2020-06-10 04:25:00|10219.7|10213.7|10221.6|10215.6|10221.6|10215.6|10218.9|10212.9|0
1591763400000|2020-06-10 04:30:00|10221.7|10215.7|10226.8|10220.8|10226.8|10220.8|10221.4|10215.4|0
1591763700000|2020-06-10 04:35:00|10226.3|10220.3|10221.7|10215.7|10226.8|10220.8|10221.5|10215.5|0
1591764000000|2020-06-10 04:40:00|10221.6|10215.6|10224.1|10218.1|10226.8|10220.8|10221.6|10215.6|0
1591764300000|2020-06-10 04:45:00|10224.2|10218.2|10226.7|10220.7|10226.8|10220.8|10224.1|10218.1|0
1591764600000|2020-06-10 04:50:00|10226.8|10220.8|10231.9|10225.9|10232.1|10226.1|10226.8|10220.8|0
1591764900000|2020-06-10 04:55:00|10232|10226|10231.9|10225.9|10232.1|10226.1|10229.2|10223.2|0
1591765200000|2020-06-10 05:00:00|10232|10226|10234.4|10228.4|10237|10231|10231.9|10225.9|0
1591765500000|2020-06-10 05:05:00|10234.5|10228.5|10237|10231|10237|10231|10234.4|10228.4|0
1591765800000|2020-06-10 05:10:00|10236.9|10230.9|10234.2|10228.2|10237|10231|10231.6|10225.6|0
1591766100000|2020-06-10 05:15:00|10234.3|10228.3|10239.4|10233.4|10239.4|10233.4|10234.3|10228.3|0
1591766400000|2020-06-10 05:20:00|10239.5|10233.5|10239.5|10233.5|10240.7|10234.7|10236.9|10230.9|0
1591766700000|2020-06-10 05:25:00|10239.4|10233.4|10236.6|10230.6|10240.7|10234.7|10234.2|10228.2|0
1591767000000|2020-06-10 05:30:00|10236.7|10230.7|10241.1|10235.1|10244.2|10238.2|10236.7|10230.7|0
1591767300000|2020-06-10 05:35:00|10241|10235|10244|10238|10244|10238|10238.9|10232.9|0
1591767600000|2020-06-10 05:40:00|10244.1|10238.1|10243.2|10237.2|10244.1|10238.1|10240.7|10234.7|0
1591767900000|2020-06-10 05:45:00|10243.1|10237.1|10231.1|10225.1|10245.6|10239.6|10231.1|10225.1|0
1591768200000|2020-06-10 05:50:00|10231|10225|10234.3|10228.3|10237|10231|10225.7|10219.7|0
1591768500000|2020-06-10 05:55:00|10234.2|10228.2|10236.9|10230.9|10238.1|10232.1|10231.6|10225.6|0
1591768800000|2020-06-10 06:00:00|10229.8|10227.8|10215.8|10213.8|10231.3|10229.3|10211.3|10209.3|239
1591769100000|2020-06-10 06:05:00|10216.3|10214.3|10213.8|10211.8|10217.3|10215.3|10208.8|10206.8|67
1591769400000|2020-06-10 06:10:00|10213.3|10211.3|10207.8|10205.8|10214.3|10212.3|10207.8|10205.8|33
1591769700000|2020-06-10 06:15:00|10209.3|10207.3|10214.8|10212.8|10218.3|10216.3|10209.3|10207.3|38
1591770000000|2020-06-10 06:20:00|10214.3|10212.3|10212.8|10210.8|10216.3|10214.3|10209.8|10207.8|26
1591770300000|2020-06-10 06:25:00|10212.3|10210.3|10211.8|10209.8|10214.3|10212.3|10208.8|10206.8|84
1591770600000|2020-06-10 06:30:00|10211.3|10209.3|10206.8|10204.8|10211.8|10209.8|10203.8|10201.8|85
1591770900000|2020-06-10 06:35:00|10205.8|10203.8|10207.8|10205.8|10210.3|10208.3|10204.3|10202.3|25
1591771200000|2020-06-10 06:40:00|10208.8|10206.8|10210.3|10208.3|10212.3|10210.3|10205.8|10203.8|40
1591771500000|2020-06-10 06:45:00|10209.8|10207.8|10213.3|10211.3|10213.8|10211.8|10209.8|10207.8|16
1591771800000|2020-06-10 06:50:00|10212.8|10210.8|10206.8|10204.8|10213.3|10211.3|10206.8|10204.8|24
1591772100000|2020-06-10 06:55:00|10206.3|10204.3|10192.8|10190.8|10206.3|10204.3|10190.8|10188.8|203
1591772400000|2020-06-10 07:00:00|10193.8|10191.8|10197.8|10195.8|10200.3|10198.3|10182.8|10180.8|1469
1591772700000|2020-06-10 07:05:00|10197.3|10195.3|10190.8|10188.8|10197.8|10195.8|10173.3|10171.3|1384
1591773000000|2020-06-10 07:10:00|10192.8|10190.8|10203.8|10201.8|10218.3|10216.3|10192.8|10190.8|856
1591773300000|2020-06-10 07:15:00|10203.3|10201.3|10184.3|10182.3|10207.8|10205.8|10180.8|10178.8|449
1591773600000|2020-06-10 07:20:00|10183.8|10181.8|10181.3|10179.3|10187.3|10185.3|10174.8|10172.8|500
1591773900000|2020-06-10 07:25:00|10182.8|10180.8|10209.3|10207.3|10209.3|10207.3|10182.3|10180.3|804
1591774200000|2020-06-10 07:30:00|10208.8|10206.8|10216.3|10214.3|10220.8|10218.8|10202.3|10200.3|731
1591774500000|2020-06-10 07:35:00|10216.8|10214.8|10209.3|10207.3|10222.3|10220.3|10207.8|10205.8|380
1591774800000|2020-06-10 07:40:00|10208.8|10206.8|10196.8|10194.8|10212.8|10210.8|10189.8|10187.8|375
1591775100000|2020-06-10 07:45:00|10196.3|10194.3|10205.3|10203.3|10209.8|10207.8|10196.3|10194.3|294
1591775400000|2020-06-10 07:50:00|10204.8|10202.8|10196.8|10194.8|10214.3|10212.3|10195.3|10193.3|194
1591775700000|2020-06-10 07:55:00|10197.3|10195.3|10200.5|10198.5|10201.5|10199.5|10193|10191|235
1591776000000|2020-06-10 08:00:00|10201|10199|10195.5|10193.5|10207.5|10205.5|10194.5|10192.5|232
1591776300000|2020-06-10 08:05:00|10195|10193|10204.5|10202.5|10208|10206|10191|10189|444
1591776600000|2020-06-10 08:10:00|10204|10202|10210.5|10208.5|10213.5|10211.5|10199|10197|245
1591776900000|2020-06-10 08:15:00|10211|10209|10217|10215|10217|10215|10210|10208|292
1591777200000|2020-06-10 08:20:00|10216.5|10214.5|10206.5|10204.5|10217|10215|10204.5|10202.5|278
1591777500000|2020-06-10 08:25:00|10206|10204|10217|10215|10218.5|10216.5|10204|10202|390
1591777800000|2020-06-10 08:30:00|10216.5|10214.5|10210.5|10208.5|10216.5|10214.5|10206|10204|181
1591778100000|2020-06-10 08:35:00|10210|10208|10206.5|10204.5|10215|10213|10204|10202|104
1591778400000|2020-06-10 08:40:00|10206|10204|10196.5|10194.5|10207.5|10205.5|10193.5|10191.5|529
1591778700000|2020-06-10 08:45:00|10196|10194|10190|10188|10198|10196|10190|10188|171
1591779000000|2020-06-10 08:50:00|10190.5|10188.5|10192.5|10190.5|10193.5|10191.5|10189|10187|121
1591779300000|2020-06-10 08:55:00|10192|10190|10185.5|10183.5|10193|10191|10182.5|10180.5|273
1591779600000|2020-06-10 09:00:00|10185|10183|10162|10160|10185|10183|10158|10156|709
1591779900000|2020-06-10 09:05:00|10161.5|10159.5|10169.5|10167.5|10176|10174|10160|10158|424
1591780200000|2020-06-10 09:10:00|10170|10168|10166.5|10164.5|10170.5|10168.5|10162.5|10160.5|248
1591780500000|2020-06-10 09:15:00|10167|10165|10155.5|10153.5|10173|10171|10155|10153|243
1591780800000|2020-06-10 09:20:00|10155|10153|10155.5|10153.5|10159.5|10157.5|10153|10151|248
1591781100000|2020-06-10 09:25:00|10155|10153|10149.5|10147.5|10155.5|10153.5|10147|10145|206
1591781400000|2020-06-10 09:30:00|10149|10147|10160|10158|10163|10161|10148|10146|194
1591781700000|2020-06-10 09:35:00|10160.5|10158.5|10160.5|10158.5|10162|10160|10156.5|10154.5|98
1591782000000|2020-06-10 09:40:00|10161|10159|10163.5|10161.5|10163.5|10161.5|10153|10151|176
1591782300000|2020-06-10 09:45:00|10164|10162|10152.5|10150.5|10164.5|10162.5|10151.5|10149.5|123
1591782600000|2020-06-10 09:50:00|10153|10151|10157.5|10155.5|10160|10158|10150|10148|108
1591782900000|2020-06-10 09:55:00|10158|10156|10163.5|10161.5|10163.5|10161.5|10154|10152|105
1591783200000|2020-06-10 10:00:00|10164.5|10162.5|10148|10146|10164.5|10162.5|10148|10146|122
1591783500000|2020-06-10 10:05:00|10148.5|10146.5|10138.5|10136.5|10152.5|10150.5|10136|10134|279
1591783800000|2020-06-10 10:10:00|10138|10136|10128|10126|10141|10139|10126|10124|278
1591784100000|2020-06-10 10:15:00|10127|10125|10133.5|10131.5|10144|10142|10122.5|10120.5|382
1591784400000|2020-06-10 10:20:00|10133|10131|10134.5|10132.5|10138|10136|10130.5|10128.5|129
1591784700000|2020-06-10 10:25:00|10135|10133|10127.5|10125.5|10136|10134|10126.5|10124.5|175
1591785000000|2020-06-10 10:30:00|10128|10126|10131|10129|10133|10131|10125.5|10123.5|124
1591785300000|2020-06-10 10:35:00|10131.5|10129.5|10135|10133|10135|10133|10127.5|10125.5|314
1591785600000|2020-06-10 10:40:00|10134.5|10132.5|10142.5|10140.5|10143|10141|10134.5|10132.5|104
1591785900000|2020-06-10 10:45:00|10142|10140|10144.5|10142.5|10146.5|10144.5|10138|10136|158
1591786200000|2020-06-10 10:50:00|10144|10142|10146|10144|10150.5|10148.5|10141.5|10139.5|178
1591786500000|2020-06-10 10:55:00|10146.5|10144.5|10149|10147|10153.5|10151.5|10145.5|10143.5|150
1591786800000|2020-06-10 11:00:00|10149.5|10147.5|10152|10150|10153|10151|10147.5|10145.5|156
1591787100000|2020-06-10 11:05:00|10151.5|10149.5|10153|10151|10155.5|10153.5|10151|10149|195
1591787400000|2020-06-10 11:10:00|10152.5|10150.5|10154.5|10152.5|10155.5|10153.5|10148.5|10146.5|109
1591787700000|2020-06-10 11:15:00|10154|10152|10155.5|10153.5|10157.5|10155.5|10151|10149|42
1591788000000|2020-06-10 11:20:00|10156|10154|10150|10148|10156|10154|10149|10147|110
1591788300000|2020-06-10 11:25:00|10149.5|10147.5|10139.5|10137.5|10154.5|10152.5|10137|10135|150
1591788600000|2020-06-10 11:30:00|10139|10137|10149|10147|10152.5|10150.5|10138.5|10136.5|127
1591788900000|2020-06-10 11:35:00|10148.5|10146.5|10158.5|10156.5|10160.5|10158.5|10147|10145|232
1591789200000|2020-06-10 11:40:00|10157.6|10155.6|10157.6|10155.6|10162.6|10160.6|10155.1|10153.1|52
1591789500000|2020-06-10 11:45:00|10157.1|10155.1|10165.1|10163.1|10165.6|10163.6|10154.6|10152.6|100
1591789800000|2020-06-10 11:50:00|10164.6|10162.6|10157.6|10155.6|10165.6|10163.6|10157.6|10155.6|80
1591790100000|2020-06-10 11:55:00|10158.1|10156.1|10162.1|10160.1|10168.6|10166.6|10157.6|10155.6|180
1591790400000|2020-06-10 12:00:00|10161.1|10159.1|10156.6|10154.6|10164.6|10162.6|10154.6|10152.6|215
1591790700000|2020-06-10 12:05:00|10157.1|10155.1|10152.1|10150.1|10160.6|10158.6|10151.6|10149.6|198
1591791000000|2020-06-10 12:10:00|10152.6|10150.6|10159.6|10157.6|10165.6|10163.6|10152.6|10150.6|340
1591791300000|2020-06-10 12:15:00|10160.1|10158.1|10165.6|10163.6|10167.1|10165.1|10158.1|10156.1|496
1591791600000|2020-06-10 12:20:00|10166.1|10164.1|10163.1|10161.1|10170.1|10168.1|10161.1|10159.1|179
1591791900000|2020-06-10 12:25:00|10162.6|10160.6|10170.1|10168.1|10171.6|10169.6|10162.6|10160.6|187
1591792200000|2020-06-10 12:30:00|10169.6|10167.6|10178.1|10176.1|10182.1|10180.1|10169.6|10167.6|216
1591792500000|2020-06-10 12:35:00|10178.6|10176.6|10175.1|10173.1|10181.1|10179.1|10174.1|10172.1|147
1591792800000|2020-06-10 12:40:00|10174.6|10172.6|10185.1|10183.1|10185.1|10183.1|10174.6|10172.6|154
1591793100000|2020-06-10 12:45:00|10184.6|10182.6|10186.6|10184.6|10189.1|10187.1|10183.1|10181.1|165
1591793400000|2020-06-10 12:50:00|10187.1|10185.1|10194.6|10192.6|10197.6|10195.6|10185.1|10183.1|414
1591793700000|2020-06-10 12:55:00|10195.6|10193.6|10201.1|10199.1|10201.6|10199.6|10193.1|10191.1|269
1591794000000|2020-06-10 13:00:00|10199.1|10197.1|10193.1|10191.1|10202.1|10200.1|10191.1|10189.1|362
1591794300000|2020-06-10 13:05:00|10193.6|10191.6|10188.6|10186.6|10197.1|10195.1|10188.1|10186.1|375
1591794600000|2020-06-10 13:10:00|10188.1|10186.1|10194.1|10192.1|10196.1|10194.1|10188.1|10186.1|112
1591794900000|2020-06-10 13:15:00|10193.6|10191.6|10182.6|10180.6|10194.1|10192.1|10181.6|10179.6|195
1591795200000|2020-06-10 13:20:00|10182.1|10180.1|10185.1|10183.1|10185.6|10183.6|10180.1|10178.1|158
1591795500000|2020-06-10 13:25:00|10184.6|10182.6|10186.6|10184.6|10188.1|10186.1|10178.1|10176.1|353
1591795800000|2020-06-10 13:30:00|10187.1|10185.1|10185.6|10183.6|10197.1|10195.1|10184.6|10182.6|594
1591796100000|2020-06-10 13:35:00|10185.1|10183.1|10179.1|10177.1|10190.6|10188.6|10175.1|10173.1|421
1591796400000|2020-06-10 13:40:00|10178.1|10176.1|10176.6|10174.6|10183.1|10181.1|10168.6|10166.6|417
1591796700000|2020-06-10 13:45:00|10177.1|10175.1|10180.6|10178.6|10183.6|10181.6|10172.1|10170.1|349
1591797000000|2020-06-10 13:50:00|10180.1|10178.1|10163.1|10161.1|10180.6|10178.6|10163.1|10161.1|355
1591797300000|2020-06-10 13:55:00|10163.6|10161.6|10175.1|10173.1|10175.6|10173.6|10161.6|10159.6|400
1591797600000|2020-06-10 14:00:00|10175.6|10173.6|10179.1|10177.1|10186.1|10184.1|10174.1|10172.1|325
1591797900000|2020-06-10 14:05:00|10178.6|10176.6|10180.1|10178.1|10182.1|10180.1|10170.6|10168.6|231
1591798200000|2020-06-10 14:10:00|10180.7|10178.7|10162.2|10160.2|10180.7|10178.7|10159.7|10157.7|623
1591798500000|2020-06-10 14:15:00|10161.7|10159.7|10155.2|10153.2|10166.2|10164.2|10153.2|10151.2|492
1591798800000|2020-06-10 14:20:00|10154.2|10152.2|10154.7|10152.7|10161.2|10159.2|10149.7|10147.7|604
1591799100000|2020-06-10 14:25:00|10155.7|10153.7|10152.2|10150.2|10161.7|10159.7|10145.7|10143.7|481
1591799400000|2020-06-10 14:30:00|10151.2|10149.2|10157.7|10155.7|10159.7|10157.7|10145.2|10143.2|485
1591799700000|2020-06-10 14:35:00|10158.2|10156.2|10156.2|10154.2|10160.2|10158.2|10146.7|10144.7|532
1591800000000|2020-06-10 14:40:00|10155.7|10153.7|10150.7|10148.7|10164.7|10162.7|10147.7|10145.7|486
1591800300000|2020-06-10 14:45:00|10151.7|10149.7|10155.7|10153.7|10159.2|10157.2|10150.2|10148.2|789
1591800600000|2020-06-10 14:50:00|10156.2|10154.2|10141.2|10139.2|10159.2|10157.2|10140.7|10138.7|330
1591800900000|2020-06-10 14:55:00|10141.7|10139.7|10144.2|10142.2|10144.7|10142.7|10132.7|10130.7|404
1591801200000|2020-06-10 15:00:00|10143.7|10141.7|10152.7|10150.7|10154.7|10152.7|10139.2|10137.2|1063
1591801500000|2020-06-10 15:05:00|10153.2|10151.2|10155.7|10153.7|10161.2|10159.2|10152.2|10150.2|854
1591801800000|2020-06-10 15:10:00|10155.2|10153.2|10159.7|10157.7|10160.7|10158.7|10153.7|10151.7|325
1591802100000|2020-06-10 15:15:00|10160.2|10158.2|10173.2|10171.2|10173.2|10171.2|10157.7|10155.7|1259
1591802400000|2020-06-10 15:20:00|10173.7|10171.7|10160.2|10158.2|10176.7|10174.7|10160.2|10158.2|776
1591802700000|2020-06-10 15:25:00|10159.7|10157.7|10150.2|10148.2|10163.2|10161.2|10150.2|10148.2|2159
1591803000000|2020-06-10 15:30:00|10152.7|10150.7|10141.2|10139.2|10152.7|10150.7|10141.2|10139.2|1475
1591803300000|2020-06-10 15:35:00|10140.7|10138.7|10149.7|10147.7|10150.2|10148.2|10131.7|10129.7|448
1591803600000|2020-06-10 15:40:00|10150.2|10148.2|10148.2|10146.2|10155.7|10153.7|10145.2|10143.2|267
1591803900000|2020-06-10 15:45:00|10147.7|10145.7|10143.7|10141.7|10150.7|10148.7|10139.7|10137.7|146
1591804200000|2020-06-10 15:50:00|10143.2|10141.2|10145.7|10143.7|10148.2|10146.2|10141.7|10139.7|87
1591804500000|2020-06-10 15:55:00|10145.2|10143.2|10135.7|10133.7|10145.2|10143.2|10135.7|10133.7|106
1591804800000|2020-06-10 16:00:00|10136.2|10134.2|10142.2|10140.2|10146.7|10144.7|10133.7|10131.7|221
1591805100000|2020-06-10 16:05:00|10141.7|10139.7|10135.2|10133.2|10143.2|10141.2|10132.7|10130.7|106
1591805400000|2020-06-10 16:10:00|10135.7|10133.7|10135.2|10133.2|10138.7|10136.7|10132.7|10130.7|66
1591805700000|2020-06-10 16:15:00|10135.7|10133.7|10142.7|10140.7|10142.7|10140.7|10132.2|10130.2|167
1591806000000|2020-06-10 16:20:00|10142.2|10140.2|10145.7|10143.7|10146.2|10144.2|10141.7|10139.7|58
1591806300000|2020-06-10 16:25:00|10146.2|10144.2|10146.2|10144.2|10147.2|10145.2|10141.7|10139.7|23
1591806600000|2020-06-10 16:30:00|10145.7|10143.7|10137.7|10135.7|10146.7|10144.7|10136.2|10134.2|23
1591806900000|2020-06-10 16:35:00|10137.2|10135.2|10140.2|10138.2|10140.2|10138.2|10134.7|10132.7|33
1591807200000|2020-06-10 16:40:00|10139.7|10137.7|10141.2|10139.2|10143.2|10141.2|10137.7|10135.7|7
1591807500000|2020-06-10 16:45:00|10140.7|10138.7|10141.2|10139.2|10141.2|10139.2|10138.2|10136.2|14
1591807800000|2020-06-10 16:50:00|10140.7|10138.7|10142.2|10140.2|10145.2|10143.2|10138.7|10136.7|13
1591808100000|2020-06-10 16:55:00|10142.7|10140.7|10142.7|10140.7|10146.2|10144.2|10142.7|10140.7|9
1591808400000|2020-06-10 17:00:00|10142.2|10140.2|10133.2|10131.2|10142.2|10140.2|10131.2|10129.2|3
1591808700000|2020-06-10 17:05:00|10133.7|10131.7|10146.7|10144.7|10146.7|10144.7|10133.7|10131.7|4
1591809000000|2020-06-10 17:10:00|10146.2|10144.2|10142.7|10140.7|10147.2|10145.2|10141.2|10139.2|17
1591809300000|2020-06-10 17:15:00|10143.2|10141.2|10146.7|10144.7|10148.7|10146.7|10143.2|10141.2|3
1591809600000|2020-06-10 17:20:00|10146.2|10144.2|10142.7|10140.7|10146.2|10144.2|10142.2|10140.2|12
1591809900000|2020-06-10 17:25:00|10142.2|10140.2|10137.7|10135.7|10143.7|10141.7|10137.2|10135.2|18
1591810200000|2020-06-10 17:30:00|10137.2|10135.2|10137.7|10135.7|10142.2|10140.2|10136.7|10134.7|41
1591810500000|2020-06-10 17:35:00|10137.2|10135.2|10136.7|10134.7|10137.2|10135.2|10133.2|10131.2|4
1591810800000|2020-06-10 17:40:00|10137.2|10135.2|10138.2|10136.2|10139.7|10137.7|10134.7|10132.7|26
1591811100000|2020-06-10 17:45:00|10137.2|10135.2|10138.7|10136.7|10138.7|10136.7|10135.7|10133.7|9
1591811400000|2020-06-10 17:50:00|10138.2|10136.2|10134.7|10132.7|10138.2|10136.2|10131.2|10129.2|33
1591811700000|2020-06-10 17:55:00|10133.7|10131.7|10123.7|10121.7|10133.7|10131.7|10120.2|10118.2|46
1591812000000|2020-06-10 18:00:00|10122.7|10120.7|10160.7|10158.7|10166.2|10164.2|10116.2|10114.2|233
1591812300000|2020-06-10 18:05:00|10161.2|10159.2|10144.2|10142.2|10164.7|10162.7|10143.2|10141.2|116
1591812600000|2020-06-10 18:10:00|10144.7|10142.7|10148.7|10146.7|10150.7|10148.7|10144.7|10142.7|26
1591812900000|2020-06-10 18:15:00|10149.7|10147.7|10161.2|10159.2|10164.7|10162.7|10148.7|10146.7|96
1591813200000|2020-06-10 18:20:00|10160.7|10158.7|10154.2|10152.2|10161.2|10159.2|10151.7|10149.7|33
1591813500000|2020-06-10 18:25:00|10154.7|10152.7|10156.7|10154.7|10159.2|10157.2|10154.7|10152.7|20
1591813800000|2020-06-10 18:30:00|10157.2|10155.2|10137.2|10135.2|10157.2|10155.2|10137.2|10135.2|78
1591814100000|2020-06-10 18:35:00|10138.2|10136.2|10127.2|10125.2|10141.2|10139.2|10127.2|10125.2|32
1591814400000|2020-06-10 18:40:00|10126.7|10124.7|10126.2|10124.2|10128.7|10126.7|10102.2|10100.2|135
1591814700000|2020-06-10 18:45:00|10126.7|10124.7|10113.2|10111.2|10129.2|10127.2|10113.2|10111.2|70
1591815000000|2020-06-10 18:50:00|10113.7|10111.7|10100.7|10098.7|10119.7|10117.7|10091.7|10089.7|104
1591815300000|2020-06-10 18:55:00|10100.2|10098.2|10112.7|10110.7|10115.7|10113.7|10094.7|10092.7|26
1591815600000|2020-06-10 19:00:00|10112.2|10110.2|10092.7|10090.7|10112.7|10110.7|10091.2|10089.2|26
1591815900000|2020-06-10 19:05:00|10093.2|10091.2|10108.2|10106.2|10113.2|10111.2|10091.2|10089.2|39
1591816200000|2020-06-10 19:10:00|10108.7|10106.7|10113.2|10111.2|10117.7|10115.7|10106.7|10104.7|21
1591816500000|2020-06-10 19:15:00|10112.7|10110.7|10113.2|10111.2|10115.7|10113.7|10104.2|10102.2|26
1591816800000|2020-06-10 19:20:00|10112.7|10110.7|10104.7|10102.7|10112.7|10110.7|10098.2|10096.2|46
1591817100000|2020-06-10 19:25:00|10105.2|10103.2|10125.2|10123.2|10126.7|10124.7|10104.7|10102.7|24
1591817400000|2020-06-10 19:30:00|10125.7|10123.7|10119.7|10117.7|10129.2|10127.2|10119.7|10117.7|4
1591817700000|2020-06-10 19:35:00|10118.7|10116.7|10124.7|10122.7|10125.2|10123.2|10111.2|10109.2|11
1591818000000|2020-06-10 19:40:00|10124.2|10122.2|10120.2|10118.2|10124.7|10122.7|10116.2|10114.2|54
1591818300000|2020-06-10 19:45:00|10119.7|10117.7|10101.2|10099.2|10119.7|10117.7|10095.7|10093.7|41
1591818600000|2020-06-10 19:50:00|10100.2|10098.2|10097.2|10095.2|10109.7|10107.7|10093.2|10091.2|16
1591818900000|2020-06-10 19:55:00|10095.7|10093.7|10090.1|10084.1|10096.7|10094.7|10087.7|10083.5|99
1591819200000|2020-06-10 20:00:00|10086.3|10080.3|10066.8|10060.8|10095.5|10089.5|10065.3|10059.3|2
1591819500000|2020-06-10 20:05:00|10066.7|10060.7|10072.5|10066.5|10073.2|10067.2|10066|10060|0
1591819800000|2020-06-10 20:10:00|10072.3|10066.3|10082.5|10076.5|10084.9|10078.9|10067.8|10061.8|0
1591820100000|2020-06-10 20:15:00|10082.4|10076.4|10082.2|10076.2|10083.9|10077.9|10082|10076|0
1591820400000|2020-06-10 20:20:00|10082|10076|10082|10076|10082|10076|10081.3|10075.3|0
1591820700000|2020-06-10 20:25:00|10081.8|10075.8|10079|10073|10082|10076|10079|10073|0
1591821000000|2020-06-10 20:30:00|10078.2|10072.2|10075|10069|10078.5|10072.5|10070|10064|0
1591821300000|2020-06-10 20:35:00|10075.1|10069.1|10077.3|10071.3|10079.8|10073.8|10068.9|10062.9|0
1591821600000|2020-06-10 20:40:00|10077.4|10071.4|10078.1|10072.1|10081.3|10075.3|10073.6|10067.6|0
1591821900000|2020-06-10 20:45:00|10078|10072|10075.8|10069.8|10078.8|10072.8|10075.1|10069.1|0
1591822200000|2020-06-10 20:50:00|10075.7|10069.7|10075.1|10069.1|10078.1|10072.1|10072.1|10066.1|0
1591822500000|2020-06-10 20:55:00|10075.4|10069.4|10071.1|10065.1|10077.3|10071.3|10069.6|10063.6|0
1591822800000|2020-06-10 21:00:00|10071.3|10065.3|10072.2|10066.2|10072.4|10066.4|10070.9|10064.9|0
1591823100000|2020-06-10 21:05:00|10072.4|10066.4|10073|10067|10073.2|10067.2|10072.2|10066.2|0
1591823400000|2020-06-10 21:10:00|10072.2|10066.2|10073.5|10067.5|10073.5|10067.5|10072|10066|0
1591823700000|2020-06-10 21:15:00|10073|10067|10072.6|10066.6|10073.5|10067.5|10072.6|10066.6|0
1591824000000|2020-06-10 21:20:00|10071.8|10065.8|10072.4|10066.4|10072.9|10066.9|10070.9|10064.9|0
1591824300000|2020-06-10 21:25:00|10072.2|10066.2|10071.6|10065.6|10072.6|10066.6|10071.6|10065.6|0
1591824600000|2020-06-10 21:30:00|10071.4|10065.4|10071.6|10065.6|10072.4|10066.4|10071.4|10065.4|0
1591824900000|2020-06-10 21:35:00|10072|10066|10071.2|10065.2|10072|10066|10070.7|10064.7|0
1591825200000|2020-06-10 21:40:00|10071.8|10065.8|10070.6|10064.6|10072.3|10066.3|10070.6|10064.6|0
1591825500000|2020-06-10 21:45:00|10070.3|10064.3|10069.7|10063.7|10070.8|10064.8|10069.5|10063.5|0
1591825800000|2020-06-10 21:50:00|10069.5|10063.5|10070.6|10064.6|10070.6|10064.6|10069.5|10063.5|0
1591826100000|2020-06-10 21:55:00|10070.1|10064.1|10069.7|10063.7|10070.6|10064.6|10069.3|10063.3|0
1591826400000|2020-06-10 22:00:00|10069.6|10063.6|10079.3|10073.3|10080.8|10074.8|10065.4|10059.4|0
1591826700000|2020-06-10 22:05:00|10079.4|10073.4|10081.5|10075.5|10086.3|10080.3|10078.6|10072.6|0
1591827000000|2020-06-10 22:10:00|10081.4|10075.4|10077.8|10071.8|10083.8|10077.8|10077.1|10071.1|0
1591827300000|2020-06-10 22:15:00|10077.9|10071.9|10075.6|10069.6|10083|10077|10073.8|10067.8|0
1591827600000|2020-06-10 22:20:00|10075.7|10069.7|10064.7|10058.7|10077.8|10071.8|10063.9|10057.9|0
1591827900000|2020-06-10 22:25:00|10064.5|10058.5|10030.2|10024.2|10064.5|10058.5|10023.3|10017.3|0
1591828200000|2020-06-10 22:30:00|10030.6|10024.6|10036.7|10030.7|10038.5|10032.5|10026.3|10020.3|0
1591828500000|2020-06-10 22:35:00|10036.8|10030.8|10035.5|10029.5|10037|10031|10028.2|10022.2|0
1591828800000|2020-06-10 22:40:00|10035.6|10029.6|10031.7|10025.7|10037|10031|10029.3|10023.3|0
1591829100000|2020-06-10 22:45:00|10031.8|10025.8|10040.9|10034.9|10042.4|10036.4|10031.7|10025.7|0
1591829400000|2020-06-10 22:50:00|10040.7|10034.7|10040.9|10034.9|10040.9|10034.9|10034.7|10028.7|0
1591829700000|2020-06-10 22:55:00|10040.8|10034.8|10031.7|10025.7|10040.8|10034.8|10031.7|10025.7|0
1591830000000|2020-06-10 23:00:00|10031.2|10025.2|10042.4|10036.4|10044.7|10038.7|10029.3|10023.3|0
1591830300000|2020-06-10 23:05:00|10042.3|10036.3|10037.7|10031.7|10043.9|10037.9|10037.7|10031.7|0
1591830600000|2020-06-10 23:10:00|10037.6|10031.6|10041.7|10035.7|10044.7|10038.7|10035.5|10029.5|0
1591830900000|2020-06-10 23:15:00|10041.8|10035.8|10027.8|10021.8|10042.4|10036.4|10027.8|10021.8|0
1591831200000|2020-06-10 23:20:00|10027.6|10021.6|10017.1|10011.1|10027.6|10021.6|10009.3|10003.3|0
1591831500000|2020-06-10 23:25:00|10017|10011|10012.7|10006.7|10021|10015|10006.6|10000.6|0
1591831800000|2020-06-10 23:30:00|10012.8|10006.8|10010.4|10004.4|10014.2|10008.2|10003.5|9997.5|0
1591832100000|2020-06-10 23:35:00|10010.5|10004.5|10011.4|10005.4|10015.7|10009.7|10008.2|10002.2|0
1591832400000|2020-06-10 23:40:00|10011.3|10005.3|10015.4|10009.4|10017.7|10011.7|10009.9|10003.9|0
1591832700000|2020-06-10 23:45:00|10015.3|10009.3|10021.7|10015.7|10024.6|10018.6|10014.2|10008.2|0
1591833000000|2020-06-10 23:50:00|10021.8|10015.8|10017.7|10011.7|10022.4|10016.4|10013.2|10007.2|0
1591833300000|2020-06-10 23:55:00|10017.8|10011.8|10012.5|10006.5|10018.5|10012.5|10007|10001|0
1591833600000|2020-06-11 00:00:00|10012.6|10006.6|10026.2|10020.2|10030.1|10024.1|10007.7|10001.7|0
1591833900000|2020-06-11 00:05:00|10026.1|10020.1|10035.4|10029.4|10037.9|10031.9|10024.7|10018.7|0
1591834200000|2020-06-11 00:10:00|10035.3|10029.3|10040.4|10034.4|10045.1|10039.1|10034.4|10028.4|0
1591834500000|2020-06-11 00:15:00|10040.2|10034.2|10072.3|10066.3|10074.8|10068.8|10035.9|10029.9|0
1591834800000|2020-06-11 00:20:00|10072.2|10066.2|10080|10074|10080|10074|10069.6|10063.6|0
1591835100000|2020-06-11 00:25:00|10079.9|10073.9|10077.4|10071.4|10080|10074|10074.5|10068.5|0
1591835400000|2020-06-11 00:30:00|10077.5|10071.5|10069.5|10063.5|10080.2|10074.2|10069.4|10063.4|0
1591835700000|2020-06-11 00:35:00|10069.4|10063.4|10065.8|10059.8|10071.2|10065.2|10063.4|10057.4|0
1591836000000|2020-06-11 00:40:00|10065.9|10059.9|10071.3|10065.3|10071.3|10065.3|10063.2|10057.2|0
1591836300000|2020-06-11 00:45:00|10072.3|10066.3|10071.1|10065.1|10073.8|10067.8|10063.2|10057.2|0
1591836600000|2020-06-11 00:50:00|10071|10065|10064.2|10058.2|10071.1|10065.1|10063.1|10057.1|0
1591836900000|2020-06-11 00:55:00|10065.6|10059.6|10065.9|10059.9|10068.6|10062.6|10060.3|10054.3|0
1591837200000|2020-06-11 01:00:00|10066.1|10060.1|10079.4|10073.4|10079.7|10073.7|10066|10060|0
1591837500000|2020-06-11 01:05:00|10079.5|10073.5|10087.2|10081.2|10092.6|10086.6|10079.4|10073.4|0
1591837800000|2020-06-11 01:10:00|10088.3|10082.3|10085.9|10079.9|10092.4|10086.4|10085.9|10079.9|0
1591838100000|2020-06-11 01:15:00|10084.7|10078.7|10076.6|10070.6|10089.8|10083.8|10076.5|10070.5|0
1591838400000|2020-06-11 01:20:00|10076.9|10070.9|10074.2|10068.2|10079.5|10073.5|10074.1|10068.1|0
1591838700000|2020-06-11 01:25:00|10074.1|10068.1|10080.2|10074.2|10083|10077|10070.6|10064.6|0
1591839000000|2020-06-11 01:30:00|10079.9|10073.9|10077.6|10071.6|10080.5|10074.5|10072.5|10066.5|0
1591839300000|2020-06-11 01:35:00|10077.7|10071.7|10085.2|10079.2|10092|10086|10077.6|10071.6|0
1591839600000|2020-06-11 01:40:00|10085.1|10079.1|10095.8|10089.8|10095.9|10089.9|10085|10079|0
1591839900000|2020-06-11 01:45:00|10095.9|10089.9|10087.8|10081.8|10096|10090|10087.8|10081.8|0
1591840200000|2020-06-11 01:50:00|10087.7|10081.7|10075.8|10069.8|10087.7|10081.7|10068.4|10062.4|0
1591840500000|2020-06-11 01:55:00|10075.9|10069.9|10075.9|10069.9|10078.6|10072.6|10070.6|10064.6|0
1591840800000|2020-06-11 02:00:00|10075.8|10069.8|10069.4|10063.4|10075.9|10069.9|10068.1|10062.1|0
1591841100000|2020-06-11 02:05:00|10068.9|10062.9|10060.7|10054.7|10070.7|10064.7|10060.7|10054.7|0
1591841400000|2020-06-11 02:10:00|10059.9|10053.9|10072.8|10066.8|10072.8|10066.8|10059.9|10053.9|0
1591841700000|2020-06-11 02:15:00|10072.9|10066.9|10074.1|10068.1|10078|10072|10072.7|10066.7|0
1591842000000|2020-06-11 02:20:00|10074.2|10068.2|10075.5|10069.5|10078|10072|10072.9|10066.9|0
1591842300000|2020-06-11 02:25:00|10075.6|10069.6|10075.7|10069.7|10078.2|10072.2|10075.5|10069.5|0
1591842600000|2020-06-11 02:30:00|10075.8|10069.8|10066.4|10060.4|10075.8|10069.8|10063.8|10057.8|0
1591842900000|2020-06-11 02:35:00|10066.5|10060.5|10068.1|10062.1|10068.3|10062.3|10065.5|10059.5|0
1591843200000|2020-06-11 02:40:00|10068.2|10062.2|10072.2|10066.2|10073.6|10067.6|10068.1|10062.1|0
1591843500000|2020-06-11 02:45:00|10072.3|10066.3|10070.9|10064.9|10076.4|10070.4|10068.5|10062.5|0
1591843800000|2020-06-11 02:50:00|10071|10065|10062.4|10056.4|10071.2|10065.2|10062.1|10056.1|0
1591844100000|2020-06-11 02:55:00|10062.5|10056.5|10062.4|10056.4|10064.9|10058.9|10062.2|10056.2|0
1591844400000|2020-06-11 03:00:00|10062.5|10056.5|10062.3|10056.3|10064.9|10058.9|10062.3|10056.3|0
1591844700000|2020-06-11 03:05:00|10062.2|10056.2|10057.4|10051.4|10062.2|10056.2|10051.9|10045.9|0
1591845000000|2020-06-11 03:10:00|10060.4|10054.4|10064.7|10058.7|10064.8|10058.8|10057.8|10051.8|0
1591845300000|2020-06-11 03:15:00|10064.6|10058.6|10064.8|10058.8|10067.4|10061.4|10062.1|10056.1|0
1591845600000|2020-06-11 03:20:00|10064.9|10058.9|10067.2|10061.2|10067.5|10061.5|10062.1|10056.1|0
1591845900000|2020-06-11 03:25:00|10067.3|10061.3|10056.6|10050.6|10067.3|10061.3|10056.5|10050.5|0
1591846200000|2020-06-11 03:30:00|10057.6|10051.6|10056.8|10050.8|10059.6|10053.6|10056.5|10050.5|0
1591846500000|2020-06-11 03:35:00|10056.7|10050.7|10039.1|10033.1|10059.6|10053.6|10039.1|10033.1|0
1591846800000|2020-06-11 03:40:00|10039.3|10033.3|10031.3|10025.3|10040.5|10034.5|10031|10025|0
1591847100000|2020-06-11 03:45:00|10031.2|10025.2|10011.1|10005.1|10031.3|10025.3|10007.7|10001.7|0
1591847400000|2020-06-11 03:50:00|10010.1|10004.1|10020|10014|10020|10014|10003.1|9997.1|0
1591847700000|2020-06-11 03:55:00|10019.9|10013.9|10009|10003|10019.9|10013.9|10006.4|10000.4|0
1591848000000|2020-06-11 04:00:00|10008.9|10002.9|10012|10006|10014.7|10008.7|10008.9|10002.9|0
1591848300000|2020-06-11 04:05:00|10010.9|10004.9|9971.8|9965.8|10010.9|10004.9|9969|9963|0
1591848600000|2020-06-11 04:10:00|9971.9|9965.9|9968.4|9962.4|9980.2|9974.2|9968.3|9962.3|0
1591848900000|2020-06-11 04:15:00|9968.3|9962.3|9982.4|9976.4|9987.4|9981.4|9968.1|9962.1|0
1591849200000|2020-06-11 04:20:00|9982.3|9976.3|9990.6|9984.6|9990.8|9984.8|9979.6|9973.6|0
1591849500000|2020-06-11 04:25:00|9990.5|9984.5|10000.7|9994.7|10000.8|9994.8|9988.1|9982.1|0
1591849800000|2020-06-11 04:30:00|10000.8|9994.8|10002.3|9996.3|10008.2|10002.2|9997|9991|0
1591850100000|2020-06-11 04:35:00|10002.4|9996.4|10019.6|10013.6|10019.7|10013.7|9998.8|9992.8|0
1591850400000|2020-06-11 04:40:00|10019.7|10013.7|10022.3|10016.3|10027.6|10021.6|10017|10011|0
1591850700000|2020-06-11 04:45:00|10022.2|10016.2|10009.6|10003.6|10025.1|10019.1|10009.6|10003.6|0
1591851000000|2020-06-11 04:50:00|10009.7|10003.7|9998.7|9992.7|10009.7|10003.7|9998.5|9992.5|0
1591851300000|2020-06-11 04:55:00|9998.6|9992.6|10004.6|9998.6|10010.3|10004.3|9998.5|9992.5|0
1591851600000|2020-06-11 05:00:00|10004.7|9998.7|9994.1|9988.1|10010.1|10004.1|9994|9988|0
1591851900000|2020-06-11 05:05:00|9993.9|9987.9|9989.7|9983.7|9993.9|9987.9|9986.7|9980.7|0
1591852200000|2020-06-11 05:10:00|9989.8|9983.8|9984.1|9978.1|9989.8|9983.8|9975.9|9969.9|0
1591852500000|2020-06-11 05:15:00|9984.2|9978.2|9976.1|9970.1|9992.6|9986.6|9976|9970|0
1591852800000|2020-06-11 05:20:00|9975.9|9969.9|9981.8|9975.8|9984.6|9978.6|9974.1|9968.1|0
1591853100000|2020-06-11 05:25:00|9981.7|9975.7|9989.9|9983.9|9994.9|9988.9|9981.6|9975.6|0
1591853400000|2020-06-11 05:30:00|9990|9984|9968.6|9962.6|9990.1|9984.1|9968.6|9962.6|0
1591853700000|2020-06-11 05:35:00|9967.5|9961.5|9966.1|9960.1|9972.5|9966.5|9957.2|9951.2|0
1591854000000|2020-06-11 05:40:00|9965.1|9959.1|9949.7|9943.7|9965.1|9959.1|9949.7|9943.7|0
1591854300000|2020-06-11 05:45:00|9950.8|9944.8|9957.5|9951.5|9957.9|9951.9|9950.8|9944.8|0
1591854600000|2020-06-11 05:50:00|9957|9951|9965.3|9959.3|9965.4|9959.4|9955|9949|0
1591854900000|2020-06-11 05:55:00|9965.4|9959.4|9970.4|9964.4|9971.8|9965.8|9962.5|9956.5|0
1591855200000|2020-06-11 06:00:00|9961.7|9959.7|9988.2|9986.2|9994.2|9992.2|9961.7|9959.7|497
1591855500000|2020-06-11 06:05:00|9988.7|9986.7|9992.2|9990.2|10000.2|9998.2|9988.7|9986.7|82
1591855800000|2020-06-11 06:10:00|9993.2|9991.2|9996.2|9994.2|9996.2|9994.2|9980.7|9978.7|186
1591856100000|2020-06-11 06:15:00|9995.7|9993.7|9997.7|9995.7|10001.2|9999.2|9990.2|9988.2|50
1591856400000|2020-06-11 06:20:00|9998.2|9996.2|10005.7|10003.7|10008.7|10006.7|9997.2|9995.2|71
1591856700000|2020-06-11 06:25:00|10005.2|10003.2|9989.2|9987.2|10005.2|10003.2|9985.2|9983.2|85
1591857000000|2020-06-11 06:30:00|9988.7|9986.7|9992.2|9990.2|9993.2|9991.2|9983.2|9981.2|88
1591857300000|2020-06-11 06:35:00|9991.7|9989.7|10000.2|9998.2|10001.7|9999.7|9990.7|9988.7|47
1591857600000|2020-06-11 06:40:00|10002.2|10000.2|10002.2|10000.2|10007.2|10005.2|9999.7|9997.7|151
1591857900000|2020-06-11 06:45:00|10001.7|9999.7|9996.2|9994.2|10003.7|10001.7|9989.7|9987.7|77
1591858200000|2020-06-11 06:50:00|9996.7|9994.7|9995.2|9993.2|9999.7|9997.7|9990.2|9988.2|63
1591858500000|2020-06-11 06:55:00|9995.7|9993.7|9993.7|9991.7|9998.7|9996.7|9990.2|9988.2|83
1591858800000|2020-06-11 07:00:00|9994.7|9992.7|9987.7|9985.7|10000.2|9998.2|9976.2|9974.2|1900
1591859100000|2020-06-11 07:05:00|9988.2|9986.2|9947.7|9945.7|9988.2|9986.2|9943.7|9941.7|1685
1591859400000|2020-06-11 07:10:00|9947.2|9945.2|9940.2|9938.2|9952.2|9950.2|9928.2|9926.2|1427
1591859700000|2020-06-11 07:15:00|9939.2|9937.2|9956.7|9954.7|9961.7|9959.7|9932.2|9930.2|829
1591860000000|2020-06-11 07:20:00|9957.2|9955.2|9948.7|9946.7|9957.2|9955.2|9944.2|9942.2|966
1591860300000|2020-06-11 07:25:00|9948.2|9946.2|9986.7|9984.7|9986.7|9984.7|9947.7|9945.7|1057
1591860600000|2020-06-11 07:30:00|9985.7|9983.7|9997.2|9995.2|9999.7|9997.7|9975.7|9973.7|1223
1591860900000|2020-06-11 07:35:00|9996.7|9994.7|10005.2|10003.2|10009.7|10007.7|9995.2|9993.2|525
1591861200000|2020-06-11 07:40:00|10004.7|10002.7|9996.2|9994.2|10008.7|10006.7|9990.2|9988.2|2975
1591861500000|2020-06-11 07:45:00|9995.7|9993.7|9976.2|9974.2|9999.7|9997.7|9975.2|9973.2|580
1591861800000|2020-06-11 07:50:00|9976.7|9974.7|9992.2|9990.2|9993.2|9991.2|9975.2|9973.2|519
1591862100000|2020-06-11 07:55:00|9990.7|9988.7|9982.7|9980.7|9994.2|9992.2|9982.2|9980.2|462
1591862400000|2020-06-11 08:00:00|9983.2|9981.2|9993.2|9991.2|9994.7|9992.7|9977.2|9975.2|505
1591862700000|2020-06-11 08:05:00|9993.7|9991.7|9998.7|9996.7|10006.2|10004.2|9988.7|9986.7|417
1591863000000|2020-06-11 08:10:00|9999.2|9997.2|9999.7|9997.7|10011.7|10009.7|9998.2|9996.2|428
1591863300000|2020-06-11 08:15:00|10000.2|9998.2|9998.2|9996.2|10007.7|10005.7|9996.7|9994.7|227
1591863600000|2020-06-11 08:20:00|9998.7|9996.7|9990.2|9988.2|9999.2|9997.2|9989.2|9987.2|250
1591863900000|2020-06-11 08:25:00|9990.7|9988.7|9985.2|9983.2|9993.2|9991.2|9982.2|9980.2|284
1591864200000|2020-06-11 08:30:00|9984.2|9982.2|9984.2|9982.2|9990.2|9988.2|9980.2|9978.2|1797
1591864500000|2020-06-11 08:35:00|9984.7|9982.7|9979.2|9977.2|9992.7|9990.7|9979.2|9977.2|1146
1591864800000|2020-06-11 08:40:00|9979.7|9977.7|9972.2|9970.2|9981.7|9979.7|9968.7|9966.7|373
1591865100000|2020-06-11 08:45:00|9971.7|9969.7|9967.2|9965.2|9971.7|9969.7|9963.7|9961.7|708
1591865400000|2020-06-11 08:50:00|9966.7|9964.7|9977.2|9975.2|9980.2|9978.2|9964.7|9962.7|267
1591865700000|2020-06-11 08:55:00|9976.7|9974.7|9981.2|9979.2|9985.2|9983.2|9975.7|9973.7|375
1591866000000|2020-06-11 09:00:00|9981.7|9979.7|9984.7|9982.7|9987.7|9985.7|9979.7|9977.7|363
1591866300000|2020-06-11 09:05:00|9984.2|9982.2|9982.7|9980.7|9990.2|9988.2|9980.7|9978.7|351
1591866600000|2020-06-11 09:10:00|9983.2|9981.2|9985.7|9983.7|9990.7|9988.7|9979.2|9977.2|449
1591866900000|2020-06-11 09:15:00|9986.7|9984.7|9998.7|9996.7|10004.2|10002.2|9985.2|9983.2|373
1591867200000|2020-06-11 09:20:00|9998.2|9996.2|9985.2|9983.2|9999.7|9997.7|9984.2|9982.2|311
1591867500000|2020-06-11 09:25:00|9984.2|9982.2|9981.2|9979.2|9988.2|9986.2|9980.2|9978.2|239
1591867800000|2020-06-11 09:30:00|9980.7|9978.7|9989.2|9987.2|9992.2|9990.2|9980.2|9978.2|200
1591868100000|2020-06-11 09:35:00|9989.7|9987.7|9983.2|9981.2|9992.2|9990.2|9983.2|9981.2|271
1591868400000|2020-06-11 09:40:00|9983.7|9981.7|9979.2|9977.2|9986.2|9984.2|9979.2|9977.2|338
1591868700000|2020-06-11 09:45:00|9979.7|9977.7|9983.2|9981.2|9984.2|9982.2|9976.7|9974.7|403
1591869000000|2020-06-11 09:50:00|9983.7|9981.7|9986.2|9984.2|9991.2|9989.2|9982.7|9980.7|489
1591869300000|2020-06-11 09:55:00|9986.7|9984.7|9998.2|9996.2|9998.7|9996.7|9986.2|9984.2|415
1591869600000|2020-06-11 10:00:00|9997.2|9995.2|9999.2|9997.2|10003.2|10001.2|9995.2|9993.2|193
1591869900000|2020-06-11 10:05:00|9999.7|9997.7|9992.7|9990.7|10004.7|10002.7|9990.2|9988.2|197
1591870200000|2020-06-11 10:10:00|9993.2|9991.2|9987.2|9985.2|9996.2|9994.2|9984.7|9982.7|139
1591870500000|2020-06-11 10:15:00|9986.7|9984.7|9982.2|9980.2|9989.2|9987.2|9978.7|9976.7|156
1591870800000|2020-06-11 10:20:00|9981.7|9979.7|9987.2|9985.2|9989.7|9987.7|9981.2|9979.2|248
1591871100000|2020-06-11 10:25:00|9986.7|9984.7|9985.2|9983.2|9990.2|9988.2|9980.7|9978.7|188
1591871400000|2020-06-11 10:30:00|9984.7|9982.7|9984.7|9982.7|9992.7|9990.7|9984.2|9982.2|117
1591871700000|2020-06-11 10:35:00|9985.2|9983.2|9980.2|9978.2|9986.2|9984.2|9979.2|9977.2|110
1591872000000|2020-06-11 10:40:00|9980.7|9978.7|9986.2|9984.2|9986.7|9984.7|9978.2|9976.2|222
1591872300000|2020-06-11 10:45:00|9985.7|9983.7|9989.2|9987.2|9990.2|9988.2|9984.7|9982.7|282
1591872600000|2020-06-11 10:50:00|9989.7|9987.7|9996.2|9994.2|9996.2|9994.2|9988.2|9986.2|445
1591872900000|2020-06-11 10:55:00|9995.7|9993.7|9993.2|9991.2|9998.2|9996.2|9991.7|9989.7|570
1591873200000|2020-06-11 11:00:00|9992.7|9990.7|9991.7|9989.7|9996.7|9994.7|9989.7|9987.7|541
1591873500000|2020-06-11 11:05:00|9992.2|9990.2|9980.2|9978.2|9996.7|9994.7|9978.7|9976.7|544
1591873800000|2020-06-11 11:10:00|9979.7|9977.7|9974.2|9972.2|9980.7|9978.7|9972.7|9970.7|262
1591874100000|2020-06-11 11:15:00|9971.2|9969.2|9962.2|9960.2|9971.2|9969.2|9961.2|9959.2|412
1591874400000|2020-06-11 11:20:00|9961.7|9959.7|9970.7|9968.7|9973.7|9971.7|9960.7|9958.7|260
1591874700000|2020-06-11 11:25:00|9970.2|9968.2|9973.2|9971.2|9977.7|9975.7|9968.2|9966.2|160
1591875000000|2020-06-11 11:30:00|9972.7|9970.7|9978.2|9976.2|9979.2|9977.2|9970.7|9968.7|202
1591875300000|2020-06-11 11:35:00|9977.7|9975.7|9971.2|9969.2|9979.7|9977.7|9969.7|9967.7|86
1591875600000|2020-06-11 11:40:00|9969.9|9967.9|9965.4|9963.4|9971.4|9969.4|9963.4|9961.4|255
1591875900000|2020-06-11 11:45:00|9965.9|9963.9|9959.4|9957.4|9970.9|9968.9|9958.9|9956.9|178
1591876200000|2020-06-11 11:50:00|9958.9|9956.9|9948.9|9946.9|9958.9|9956.9|9945.9|9943.9|470
1591876500000|2020-06-11 11:55:00|9948.4|9946.4|9962.9|9960.9|9963.4|9961.4|9946.9|9944.9|567
1591876800000|2020-06-11 12:00:00|9962.4|9960.4|9956.9|9954.9|9967.9|9965.9|9950.9|9948.9|416
1591877100000|2020-06-11 12:05:00|9956.4|9954.4|9964.9|9962.9|9966.4|9964.4|9956.4|9954.4|275
1591877400000|2020-06-11 12:10:00|9965.4|9963.4|9971.4|9969.4|9971.4|9969.4|9963.9|9961.9|210
1591877700000|2020-06-11 12:15:00|9970.9|9968.9|9969.9|9967.9|9971.9|9969.9|9966.9|9964.9|183
1591878000000|2020-06-11 12:20:00|9970.4|9968.4|9966.9|9964.9|9971.4|9969.4|9953.4|9951.4|232
1591878300000|2020-06-11 12:25:00|9966.4|9964.4|9971.9|9969.9|9973.4|9971.4|9965.9|9963.9|200
1591878600000|2020-06-11 12:30:00|9971.4|9969.4|9960.9|9958.9|9974.4|9972.4|9954.9|9952.9|319
1591878900000|2020-06-11 12:35:00|9960.4|9958.4|9952.9|9950.9|9961.9|9959.9|9950.4|9948.4|344
1591879200000|2020-06-11 12:40:00|9953.4|9951.4|9957.4|9955.4|9959.9|9957.9|9949.9|9947.9|209
1591879500000|2020-06-11 12:45:00|9956.9|9954.9|9950.9|9948.9|9960.4|9958.4|9949.9|9947.9|234
1591879800000|2020-06-11 12:50:00|9950.4|9948.4|9951.4|9949.4|9954.9|9952.9|9948.9|9946.9|320
1591880100000|2020-06-11 12:55:00|9951.9|9949.9|9945.4|9943.4|9952.9|9950.9|9942.4|9940.4|232
1591880400000|2020-06-11 13:00:00|9944.9|9942.9|9931.9|9929.9|9945.4|9943.4|9928.4|9926.4|395
1591880700000|2020-06-11 13:05:00|9931.4|9929.4|9941.9|9939.9|9945.4|9943.4|9930.4|9928.4|207
1591881000000|2020-06-11 13:10:00|9941.4|9939.4|9942.4|9940.4|9942.4|9940.4|9934.4|9932.4|312
1591881300000|2020-06-11 13:15:00|9942.9|9940.9|9961.4|9959.4|9961.9|9959.9|9941.4|9939.4|364
1591881600000|2020-06-11 13:20:00|9960.9|9958.9|9961.4|9959.4|9966.9|9964.9|9958.9|9956.9|375
1591881900000|2020-06-11 13:25:00|9960.9|9958.9|9959.4|9957.4|9966.4|9964.4|9959.4|9957.4|260
1591882200000|2020-06-11 13:30:00|9958.4|9956.4|9958.4|9956.4|9968.9|9966.9|9947.9|9945.9|732
1591882500000|2020-06-11 13:35:00|9957.4|9955.4|9923.9|9921.9|9963.9|9961.9|9922.4|9920.4|901
1591882800000|2020-06-11 13:40:00|9924.9|9922.9|9951.3|9949.3|9951.8|9949.8|9920.4|9918.4|533
1591883100000|2020-06-11 13:45:00|9950.8|9948.8|9951.8|9949.8|9969.3|9967.3|9949.3|9947.3|509
1591883400000|2020-06-11 13:50:00|9950.3|9948.3|9942.3|9940.3|9950.8|9948.8|9940.8|9938.8|498
1591883700000|2020-06-11 13:55:00|9941.8|9939.8|9944.8|9942.8|9953.3|9951.3|9938.3|9936.3|457
1591884000000|2020-06-11 14:00:00|9945.3|9943.3|9933.8|9931.8|9954.8|9952.8|9926.8|9924.8|612
1591884300000|2020-06-11 14:05:00|9935.3|9933.3|9933.8|9931.8|9947.3|9945.3|9932.8|9930.8|373
1591884600000|2020-06-11 14:10:00|9932.4|9930.4|9943.4|9941.4|9954.4|9952.4|9928.9|9926.9|430
1591884900000|2020-06-11 14:15:00|9943.9|9941.9|9935.4|9933.4|9946.9|9944.9|9931.4|9929.4|522
1591885200000|2020-06-11 14:20:00|9935.9|9933.9|9924.4|9922.4|9941.4|9939.4|9924.4|9922.4|599
1591885500000|2020-06-11 14:25:00|9924.9|9922.9|9904.9|9902.9|9924.9|9922.9|9904.9|9902.9|826
1591885800000|2020-06-11 14:30:00|9904.4|9902.4|9916.9|9914.9|9919.9|9917.9|9904.4|9902.4|606
1591886100000|2020-06-11 14:35:00|9916.4|9914.4|9912.9|9910.9|9919.9|9917.9|9911.4|9909.4|602
1591886400000|2020-06-11 14:40:00|9912.4|9910.4|9895.4|9893.4|9914.9|9912.9|9894.4|9892.4|697
1591886700000|2020-06-11 14:45:00|9896.4|9894.4|9883.4|9881.4|9898.4|9896.4|9879.4|9877.4|898
1591887000000|2020-06-11 14:50:00|9882.9|9880.9|9876.4|9874.4|9888.4|9886.4|9876.4|9874.4|676
1591887300000|2020-06-11 14:55:00|9875.9|9873.9|9868.9|9866.9|9879.4|9877.4|9863.9|9861.9|695
1591887600000|2020-06-11 15:00:00|9868.4|9866.4|9866.4|9864.4|9868.4|9866.4|9853.9|9851.9|1022
1591887900000|2020-06-11 15:05:00|9865.9|9863.9|9861.4|9859.4|9874.4|9872.4|9858.4|9856.4|810
1591888200000|2020-06-11 15:10:00|9861.9|9859.9|9848.4|9846.4|9863.4|9861.4|9847.4|9845.4|798
1591888500000|2020-06-11 15:15:00|9847.9|9845.9|9868.9|9866.9|9870.4|9868.4|9847.9|9845.9|1476
1591888800000|2020-06-11 15:20:00|9868.4|9866.4|9833.9|9831.9|9868.9|9866.9|9833.4|9831.4|1229
1591889100000|2020-06-11 15:25:00|9832.4|9830.4|9830.9|9828.9|9833.9|9831.9|9818.4|9816.4|2763
1591889400000|2020-06-11 15:30:00|9829.9|9827.9|9807.4|9805.4|9834.4|9832.4|9804.9|9802.9|3029
1591889700000|2020-06-11 15:35:00|9806.9|9804.9|9791.4|9789.4|9811.9|9809.9|9791.4|9789.4|1207
1591890000000|2020-06-11 15:40:00|9792.4|9790.4|9793.9|9791.9|9794.4|9792.4|9782.4|9780.4|2760
1591890300000|2020-06-11 15:45:00|9793.4|9791.4|9765.4|9763.4|9793.4|9791.4|9764.9|9762.9|367
1591890600000|2020-06-11 15:50:00|9764.9|9762.9|9770.4|9768.4|9776.9|9774.9|9759.9|9757.9|272
1591890900000|2020-06-11 15:55:00|9769.9|9767.9|9776.4|9774.4|9777.4|9775.4|9762.4|9760.4|265
1591891200000|2020-06-11 16:00:00|9775.9|9773.9|9767.4|9765.4|9775.9|9773.9|9754.9|9752.9|357
1591891500000|2020-06-11 16:05:00|9767.9|9765.9|9750.9|9748.9|9771.9|9769.9|9748.4|9746.4|98
1591891800000|2020-06-11 16:10:00|9751.4|9749.4|9740.9|9738.9|9753.4|9751.4|9740.4|9738.4|191
1591892100000|2020-06-11 16:15:00|9740.4|9738.4|9735.9|9733.9|9743.4|9741.4|9733.4|9731.4|291
1591892400000|2020-06-11 16:20:00|9736.4|9734.4|9732.9|9730.9|9748.4|9746.4|9732.9|9730.9|219
1591892700000|2020-06-11 16:25:00|9732.4|9730.4|9731.9|9729.9|9736.9|9734.9|9723.4|9721.4|265
1591893000000|2020-06-11 16:30:00|9731.4|9729.4|9751.9|9749.9|9760.4|9758.4|9730.9|9728.9|99
1591893300000|2020-06-11 16:35:00|9751.4|9749.4|9740.9|9738.9|9757.9|9755.9|9740.9|9738.9|59
1591893600000|2020-06-11 16:40:00|9741.4|9739.4|9728.4|9726.4|9745.4|9743.4|9726.9|9724.9|52
1591893900000|2020-06-11 16:45:00|9728.9|9726.9|9717.9|9715.9|9741.9|9739.9|9713.9|9711.9|159
1591894200000|2020-06-11 16:50:00|9718.4|9716.4|9699.9|9697.9|9720.4|9718.4|9699.9|9697.9|103
1591894500000|2020-06-11 16:55:00|9700.4|9698.4|9717.9|9715.9|9719.9|9717.9|9695.9|9693.9|74
1591894800000|2020-06-11 17:00:00|9715.9|9713.9|9743.4|9741.4|9743.9|9741.9|9715.4|9713.4|78
1591895100000|2020-06-11 17:05:00|9742.9|9740.9|9738.9|9736.9|9743.4|9741.4|9731.9|9729.9|81
1591895400000|2020-06-11 17:10:00|9738.4|9736.4|9753.4|9751.4|9753.4|9751.4|9732.4|9730.4|37
1591895700000|2020-06-11 17:15:00|9752.9|9750.9|9755.9|9753.9|9761.4|9759.4|9750.9|9748.9|110
1591896000000|2020-06-11 17:20:00|9756.4|9754.4|9762.4|9760.4|9763.4|9761.4|9755.4|9753.4|33
1591896300000|2020-06-11 17:25:00|9761.9|9759.9|9755.9|9753.9|9764.4|9762.4|9752.4|9750.4|29
1591896600000|2020-06-11 17:30:00|9755.4|9753.4|9766.9|9764.9|9766.9|9764.9|9753.9|9751.9|39
1591896900000|2020-06-11 17:35:00|9764.9|9762.9|9757.9|9755.9|9765.4|9763.4|9754.9|9752.9|14
1591897200000|2020-06-11 17:40:00|9757.4|9755.4|9750.4|9748.4|9758.9|9756.9|9749.4|9747.4|14
1591897500000|2020-06-11 17:45:00|9750.9|9748.9|9753.4|9751.4|9756.9|9754.9|9745.9|9743.9|72
1591897800000|2020-06-11 17:50:00|9751.4|9749.4|9762.4|9760.4|9762.4|9760.4|9748.9|9746.9|33
1591898100000|2020-06-11 17:55:00|9761.9|9759.9|9759.4|9757.4|9767.4|9765.4|9749.9|9747.9|44
1591898400000|2020-06-11 18:00:00|9758.9|9756.9|9739.4|9737.4|9759.4|9757.4|9737.9|9735.9|32
1591898700000|2020-06-11 18:05:00|9740.4|9738.4|9746.4|9744.4|9752.9|9750.9|9740.4|9738.4|11
1591899000000|2020-06-11 18:10:00|9745.9|9743.9|9745.4|9743.4|9750.4|9748.4|9737.4|9735.4|49
1591899300000|2020-06-11 18:15:00|9744.4|9742.4|9742.9|9740.9|9749.4|9747.4|9739.9|9737.9|14
1591899600000|2020-06-11 18:20:00|9741.9|9739.9|9747.9|9745.9|9748.4|9746.4|9738.9|9736.9|12
1591899900000|2020-06-11 18:25:00|9747.4|9745.4|9744.9|9742.9|9752.9|9750.9|9743.9|9741.9|2
1591900200000|2020-06-11 18:30:00|9745.4|9743.4|9730.4|9728.4|9750.4|9748.4|9728.4|9726.4|11
1591900500000|2020-06-11 18:35:00|9730.9|9728.9|9718.4|9716.4|9732.4|9730.4|9714.9|9712.9|11
1591900800000|2020-06-11 18:40:00|9717.9|9715.9|9715.4|9713.4|9721.4|9719.4|9706.9|9704.9|28
1591901100000|2020-06-11 18:45:00|9715.9|9713.9|9714.9|9712.9|9723.9|9721.9|9713.9|9711.9|36
1591901400000|2020-06-11 18:50:00|9717.4|9715.4|9705.4|9703.4|9717.4|9715.4|9700.9|9698.9|61
1591901700000|2020-06-11 18:55:00|9704.9|9702.9|9705.9|9703.9|9713.9|9711.9|9697.4|9695.4|21
1591902000000|2020-06-11 19:00:00|9703.9|9701.9|9708.9|9706.9|9711.4|9709.4|9697.4|9695.4|25
1591902300000|2020-06-11 19:05:00|9710.4|9708.4|9703.4|9701.4|9713.9|9711.9|9698.9|9696.9|63
1591902600000|2020-06-11 19:10:00|9703.9|9701.9|9684.4|9682.4|9707.4|9705.4|9680.9|9678.9|49
1591902900000|2020-06-11 19:15:00|9681.4|9679.4|9676.4|9674.4|9688.4|9686.4|9669.4|9667.4|66
1591903200000|2020-06-11 19:20:00|9675.9|9673.9|9668.9|9666.9|9678.9|9676.9|9667.9|9665.9|62
1591903500000|2020-06-11 19:25:00|9669.9|9667.9|9673.4|9671.4|9677.9|9675.9|9666.9|9664.9|100
1591903800000|2020-06-11 19:30:00|9672.9|9670.9|9674.4|9672.4|9688.4|9686.4|9668.9|9666.9|46
1591904100000|2020-06-11 19:35:00|9672.9|9670.9|9682.4|9680.4|9682.4|9680.4|9668.9|9666.9|36
1591904400000|2020-06-11 19:40:00|9681.4|9679.4|9705.9|9703.9|9706.4|9704.4|9678.4|9676.4|26
1591904700000|2020-06-11 19:45:00|9704.4|9702.4|9697.4|9695.4|9704.4|9702.4|9693.4|9691.4|23
1591905000000|2020-06-11 19:50:00|9696.9|9694.9|9687.9|9685.9|9696.9|9694.9|9685.4|9683.4|49
1591905300000|2020-06-11 19:55:00|9685.4|9683.4|9678.9|9672.9|9690.9|9688.9|9674.4|9670.8|159
1591905600000|2020-06-11 20:00:00|9679.5|9673.5|9671|9665|9712.6|9706.6|9669.4|9663.4|1
1591905900000|2020-06-11 20:05:00|9671.1|9665.1|9667.7|9661.7|9677|9671|9649.7|9643.7|0
1591906200000|2020-06-11 20:10:00|9667.8|9661.8|9675.9|9669.9|9680.6|9674.6|9666.1|9660.1|0
1591906500000|2020-06-11 20:15:00|9676.1|9670.1|9672.5|9666.5|9676.1|9670.1|9670.7|9664.7|0
1591906800000|2020-06-11 20:20:00|9672.7|9666.7|9672.7|9666.7|9673.8|9667.8|9670.4|9664.4|0
1591907100000|2020-06-11 20:25:00|9672.3|9666.3|9672.7|9666.7|9673|9667|9671.9|9665.9|0
1591907400000|2020-06-11 20:30:00|9671.5|9665.5|9662.7|9656.7|9672.5|9666.5|9654.8|9648.8|0
1591907700000|2020-06-11 20:35:00|9662.8|9656.8|9683.7|9677.7|9691.1|9685.1|9662.7|9656.7|0
1591908000000|2020-06-11 20:40:00|9683.8|9677.8|9681.3|9675.3|9685.9|9679.9|9679.8|9673.8|0
1591908300000|2020-06-11 20:45:00|9681.6|9675.6|9704.6|9698.6|9709.4|9703.4|9681.3|9675.3|0
1591908600000|2020-06-11 20:50:00|9704.7|9698.7|9722.5|9716.5|9725.8|9719.8|9704.7|9698.7|0
1591908900000|2020-06-11 20:55:00|9722.7|9716.7|9714|9708|9724.8|9718.8|9711.8|9705.8|0
1591909200000|2020-06-11 21:00:00|9713.9|9707.9|9711.4|9705.4|9716.7|9710.7|9711.1|9705.1|0
1591909500000|2020-06-11 21:05:00|9714|9708|9712|9706|9714.8|9708.8|9711.6|9705.6|0
1591909800000|2020-06-11 21:10:00|9711.8|9705.8|9716.1|9710.1|9716.3|9710.3|9710.3|9704.3|0
1591910100000|2020-06-11 21:15:00|9716.3|9710.3|9720.8|9714.8|9722.1|9716.1|9714.8|9708.8|0
1591910400000|2020-06-11 21:20:00|9720.6|9714.6|9718.2|9712.2|9720.8|9714.8|9716.5|9710.5|0
1591910700000|2020-06-11 21:25:00|9717.6|9711.6|9717.4|9711.4|9717.8|9711.8|9715.2|9709.2|0
1591911000000|2020-06-11 21:30:00|9717.1|9711.1|9716.3|9710.3|9717.6|9711.6|9715|9709|0
1591911300000|2020-06-11 21:35:00|9716.7|9710.7|9717.8|9711.8|9717.8|9711.8|9713.7|9707.7|0
1591911600000|2020-06-11 21:40:00|9718.2|9712.2|9717.1|9711.1|9718.2|9712.2|9716.5|9710.5|0
1591911900000|2020-06-11 21:45:00|9717.4|9711.4|9715.4|9709.4|9717.4|9711.4|9715.4|9709.4|0
1591912200000|2020-06-11 21:50:00|9714.6|9708.6|9714.6|9708.6|9715.8|9709.8|9712.2|9706.2|0
1591912500000|2020-06-11 21:55:00|9714.3|9708.3|9713|9707|9714.6|9708.6|9711.5|9705.5|0
1591912800000|2020-06-11 22:00:00|9712.1|9706.1|9688.2|9682.2|9725.1|9719.1|9685.2|9679.2|0
1591913100000|2020-06-11 22:05:00|9687.9|9681.9|9698.7|9692.7|9705.3|9699.3|9679.5|9673.5|0
1591913400000|2020-06-11 22:10:00|9698.8|9692.8|9715.3|9709.3|9720.3|9714.3|9688.4|9682.4|0
1591913700000|2020-06-11 22:15:00|9715.8|9709.8|9711|9705|9716.3|9710.3|9699.3|9693.3|0
1591914000000|2020-06-11 22:20:00|9710.7|9704.7|9703.1|9697.1|9716.5|9710.5|9702.4|9696.4|0
1591914300000|2020-06-11 22:25:00|9702.9|9696.9|9690|9684|9702.9|9696.9|9688.7|9682.7|0
1591914600000|2020-06-11 22:30:00|9689.9|9683.9|9704.9|9698.9|9712.7|9706.7|9689|9683|0
1591914900000|2020-06-11 22:35:00|9705.2|9699.2|9714.7|9708.7|9717.5|9711.5|9704.9|9698.9|0
1591915200000|2020-06-11 22:40:00|9714.8|9708.8|9720.8|9714.8|9720.8|9714.8|9710.9|9704.9|0
1591915500000|2020-06-11 22:45:00|9721|9715|9730.7|9724.7|9734.2|9728.2|9721|9715|0
1591915800000|2020-06-11 22:50:00|9730.6|9724.6|9730.6|9724.6|9735.6|9729.6|9725.1|9719.1|0
1591916100000|2020-06-11 22:55:00|9730.7|9724.7|9748.2|9742.2|9749.7|9743.7|9727.6|9721.6|0
1591916400000|2020-06-11 23:00:00|9748.7|9742.7|9743.4|9737.4|9758.8|9752.8|9741.1|9735.1|0
1591916700000|2020-06-11 23:05:00|9743.5|9737.5|9739.6|9733.6|9751|9745|9736.6|9730.6|0
1591917000000|2020-06-11 23:10:00|9740.1|9734.1|9739.5|9733.5|9749.7|9743.7|9734|9728|0
1591917300000|2020-06-11 23:15:00|9739.3|9733.3|9738.1|9732.1|9739.6|9733.6|9724.7|9718.7|0
1591917600000|2020-06-11 23:20:00|9738.2|9732.2|9737.3|9731.3|9740.3|9734.3|9726.4|9720.4|0
1591917900000|2020-06-11 23:25:00|9737.4|9731.4|9741.3|9735.3|9746.8|9740.8|9737.4|9731.4|0
1591918200000|2020-06-11 23:30:00|9741.4|9735.4|9757.7|9751.7|9757.7|9751.7|9741.3|9735.3|0
1591918500000|2020-06-11 23:35:00|9757.8|9751.8|9761.7|9755.7|9764|9758|9756.9|9750.9|0
1591918800000|2020-06-11 23:40:00|9761.8|9755.8|9765.5|9759.5|9765.5|9759.5|9759.7|9753.7|0
1591919100000|2020-06-11 23:45:00|9765.4|9759.4|9764.7|9758.7|9768.8|9762.8|9752.6|9746.6|0
1591919400000|2020-06-11 23:50:00|9764.9|9758.9|9767.8|9761.8|9770.3|9764.3|9764|9758|0
1591919700000|2020-06-11 23:55:00|9768.3|9762.3|9759.1|9753.1|9771.8|9765.8|9750.6|9744.6|0
1591920000000|2020-06-12 00:00:00|9758.4|9752.4|9761.1|9755.1|9771.8|9765.8|9756|9750|0
1591920300000|2020-06-12 00:05:00|9761.6|9755.6|9747.3|9741.3|9763.9|9757.9|9740.2|9734.2|0
1591920600000|2020-06-12 00:10:00|9747.2|9741.2|9722.9|9716.9|9747.3|9741.3|9711.8|9705.8|0
1591920900000|2020-06-12 00:15:00|9723|9717|9737.7|9731.7|9738.3|9732.3|9710.8|9704.8|0
1591921200000|2020-06-12 00:20:00|9737|9731|9743.7|9737.7|9747.6|9741.6|9732.5|9726.5|0
1591921500000|2020-06-12 00:25:00|9744.2|9738.2|9749.2|9743.2|9754.1|9748.1|9742.1|9736.1|0
1591921800000|2020-06-12 00:30:00|9749.3|9743.3|9747.9|9741.9|9759|9753|9737.9|9731.9|0
1591922100000|2020-06-12 00:35:00|9748|9742|9747.8|9741.8|9748.1|9742.1|9734.3|9728.3|0
1591922400000|2020-06-12 00:40:00|9747.3|9741.3|9739.8|9733.8|9750.5|9744.5|9734.1|9728.1|0
1591922700000|2020-06-12 00:45:00|9739.7|9733.7|9723.5|9717.5|9739.8|9733.8|9723.5|9717.5|0
1591923000000|2020-06-12 00:50:00|9723.6|9717.6|9708|9702|9724.4|9718.4|9707.9|9701.9|0
1591923300000|2020-06-12 00:55:00|9707.9|9701.9|9711.4|9705.4|9711.4|9705.4|9702.7|9696.7|0
1591923600000|2020-06-12 01:00:00|9711.3|9705.3|9679|9673|9714.1|9708.1|9678.8|9672.8|0
1591923900000|2020-06-12 01:05:00|9678.9|9672.9|9686|9680|9703.1|9697.1|9676.2|9670.2|0
1591924200000|2020-06-12 01:10:00|9686.1|9680.1|9702.7|9696.7|9708.1|9702.1|9686.1|9680.1|0
1591924500000|2020-06-12 01:15:00|9703|9697|9700.7|9694.7|9711.3|9705.3|9697.9|9691.9|0
1591924800000|2020-06-12 01:20:00|9700.6|9694.6|9706.2|9700.2|9711.5|9705.5|9695.5|9689.5|0
1591925100000|2020-06-12 01:25:00|9706.1|9700.1|9713|9707|9714.4|9708.4|9700.7|9694.7|0
1591925400000|2020-06-12 01:30:00|9713.5|9707.5|9722.6|9716.6|9725.2|9719.2|9704|9698|0
1591925700000|2020-06-12 01:35:00|9722.7|9716.7|9735.3|9729.3|9735.4|9729.4|9719.8|9713.8|0
1591926000000|2020-06-12 01:40:00|9735.2|9729.2|9737.6|9731.6|9737.6|9731.6|9729.6|9723.6|0
1591926300000|2020-06-12 01:45:00|9737.5|9731.5|9732|9726|9737.8|9731.8|9729.4|9723.4|0
1591926600000|2020-06-12 01:50:00|9732.1|9726.1|9743.3|9737.3|9743.3|9737.3|9729.6|9723.6|0
1591926900000|2020-06-12 01:55:00|9743.8|9737.8|9748.4|9742.4|9748.4|9742.4|9735|9729|0
1591927200000|2020-06-12 02:00:00|9748.3|9742.3|9753.3|9747.3|9753.3|9747.3|9742.6|9736.6|0
1591927500000|2020-06-12 02:05:00|9753.4|9747.4|9750.6|9744.6|9755.9|9749.9|9747.8|9741.8|0
1591927800000|2020-06-12 02:10:00|9750.7|9744.7|9780|9774|9780|9774|9750.7|9744.7|0
1591928100000|2020-06-12 02:15:00|9779.9|9773.9|9782.4|9776.4|9790.5|9784.5|9774.2|9768.2|0
1591928400000|2020-06-12 02:20:00|9782.5|9776.5|9771.7|9765.7|9790.6|9784.6|9769|9763|0
1591928700000|2020-06-12 02:25:00|9771.2|9765.2|9769.1|9763.1|9771.7|9765.7|9766.2|9760.2|0
1591929000000|2020-06-12 02:30:00|9769|9763|9777.3|9771.3|9780.2|9774.2|9766.5|9760.5|0
1591929300000|2020-06-12 02:35:00|9777.4|9771.4|9782.1|9776.1|9787.7|9781.7|9776.6|9770.6|0
1591929600000|2020-06-12 02:40:00|9782.2|9776.2|9776.6|9770.6|9784.8|9778.8|9773.9|9767.9|0
1591929900000|2020-06-12 02:45:00|9776.7|9770.7|9784.9|9778.9|9793.1|9787.1|9776.7|9770.7|0
1591930200000|2020-06-12 02:50:00|9785|9779|9777.1|9771.1|9787.7|9781.7|9771.8|9765.8|0
1591930500000|2020-06-12 02:55:00|9776.6|9770.6|9768.8|9762.8|9776.6|9770.6|9763.6|9757.6|0
1591930800000|2020-06-12 03:00:00|9768.9|9762.9|9753.8|9747.8|9774.3|9768.3|9752.4|9746.4|0
1591931100000|2020-06-12 03:05:00|9754.3|9748.3|9760.7|9754.7|9760.9|9754.9|9749.8|9743.8|0
1591931400000|2020-06-12 03:10:00|9760.6|9754.6|9745.2|9739.2|9760.7|9754.7|9745.1|9739.1|0
1591931700000|2020-06-12 03:15:00|9745|9739|9747.8|9741.8|9758.5|9752.5|9744.9|9738.9|0
1591932000000|2020-06-12 03:20:00|9747.9|9741.9|9755.7|9749.7|9755.7|9749.7|9744.9|9738.9|0
1591932300000|2020-06-12 03:25:00|9755.8|9749.8|9758.4|9752.4|9766.5|9760.5|9752.9|9746.9|0
1591932600000|2020-06-12 03:30:00|9758.2|9752.2|9771.8|9765.8|9774.3|9768.3|9758.2|9752.2|0
1591932900000|2020-06-12 03:35:00|9772.9|9766.9|9771.9|9765.9|9774.5|9768.5|9769|9763|0
1591933200000|2020-06-12 03:40:00|9771.8|9765.8|9772.1|9766.1|9774.7|9768.7|9769.2|9763.2|0
1591933500000|2020-06-12 03:45:00|9772.4|9766.4|9783.1|9777.1|9790.7|9784.7|9772.4|9766.4|0
1591933800000|2020-06-12 03:50:00|9783.2|9777.2|9783.5|9777.5|9791.2|9785.2|9780.8|9774.8|0
1591934100000|2020-06-12 03:55:00|9783.6|9777.6|9775.6|9769.6|9786.4|9780.4|9773|9767|0
1591934400000|2020-06-12 04:00:00|9775.7|9769.7|9782|9776|9792.3|9786.3|9775.6|9769.6|0
1591934700000|2020-06-12 04:05:00|9781.9|9775.9|9792.5|9786.5|9792.5|9786.5|9781.9|9775.9|0
1591935000000|2020-06-12 04:10:00|9792.4|9786.4|9789.5|9783.5|9792.5|9786.5|9786.8|9780.8|0
1591935300000|2020-06-12 04:15:00|9789.6|9783.6|9794.8|9788.8|9797.6|9791.6|9789.6|9783.6|0
1591935600000|2020-06-12 04:20:00|9794.9|9788.9|9781.7|9775.7|9794.9|9788.9|9776.2|9770.2|0
1591935900000|2020-06-12 04:25:00|9781.8|9775.8|9784.7|9778.7|9784.7|9778.7|9778.9|9772.9|0
1591936200000|2020-06-12 04:30:00|9784.5|9778.5|9785.9|9779.9|9788.6|9782.6|9779|9773|0
1591936500000|2020-06-12 04:35:00|9786|9780|9787.2|9781.2|9789.7|9783.7|9781.5|9775.5|0
1591936800000|2020-06-12 04:40:00|9789.3|9783.3|9786.6|9780.6|9792.3|9786.3|9786.4|9780.4|0
1591937100000|2020-06-12 04:45:00|9786.5|9780.5|9770.8|9764.8|9786.5|9780.5|9767.7|9761.7|0
1591937400000|2020-06-12 04:50:00|9770.7|9764.7|9776.3|9770.3|9776.3|9770.3|9768.1|9762.1|0
1591937700000|2020-06-12 04:55:00|9776.5|9770.5|9781.8|9775.8|9784.5|9778.5|9776.2|9770.2|0
1591938000000|2020-06-12 05:00:00|9781.7|9775.7|9788.3|9782.3|9789.6|9783.6|9779.1|9773.1|0
1591938300000|2020-06-12 05:05:00|9788.8|9782.8|9772.3|9766.3|9789.7|9783.7|9772.3|9766.3|0
1591938600000|2020-06-12 05:10:00|9772.4|9766.4|9771.2|9765.2|9783.1|9777.1|9770.9|9764.9|0
1591938900000|2020-06-12 05:15:00|9771.1|9765.1|9782.6|9776.6|9782.8|9776.8|9763.8|9757.8|0
1591939200000|2020-06-12 05:20:00|9783.7|9777.7|9793.7|9787.7|9793.8|9787.8|9780.1|9774.1|0
1591939500000|2020-06-12 05:25:00|9793.8|9787.8|9788.1|9782.1|9796.3|9790.3|9788|9782|0
1591939800000|2020-06-12 05:30:00|9788|9782|9783.5|9777.5|9793.5|9787.5|9783.3|9777.3|0
1591940100000|2020-06-12 05:35:00|9783.6|9777.6|9786|9780|9786.2|9780.2|9775.3|9769.3|0
1591940400000|2020-06-12 05:40:00|9786.1|9780.1|9790.6|9784.6|9790.8|9784.8|9782.2|9776.2|0
1591940700000|2020-06-12 05:45:00|9790.7|9784.7|9788.6|9782.6|9793.6|9787.6|9780.6|9774.6|0
1591941000000|2020-06-12 05:50:00|9788.5|9782.5|9797.2|9791.2|9797.2|9791.2|9783.3|9777.3|0
1591941300000|2020-06-12 05:55:00|9797.1|9791.1|9793.3|9787.3|9802.6|9796.6|9790.4|9784.4|0
1591941600000|2020-06-12 06:00:00|9800.9|9798.9|9808.9|9806.9|9818.9|9816.9|9796.9|9794.9|249
1591941900000|2020-06-12 06:05:00|9809.4|9807.4|9802.4|9800.4|9809.4|9807.4|9790.4|9788.4|118
1591942200000|2020-06-12 06:10:00|9801.9|9799.9|9780.4|9778.4|9807.9|9805.9|9780.4|9778.4|217
1591942500000|2020-06-12 06:15:00|9779.9|9777.9|9770.9|9768.9|9782.4|9780.4|9769.9|9767.9|87
1591942800000|2020-06-12 06:20:00|9770.4|9768.4|9742.4|9740.4|9773.9|9771.9|9740.9|9738.9|160
1591943100000|2020-06-12 06:25:00|9742.9|9740.9|9739.9|9737.9|9744.4|9742.4|9730.4|9728.4|180
1591943400000|2020-06-12 06:30:00|9740.9|9738.9|9748.9|9746.9|9759.4|9757.4|9733.4|9731.4|105
1591943700000|2020-06-12 06:35:00|9749.4|9747.4|9751.4|9749.4|9754.9|9752.9|9735.9|9733.9|70
1591944000000|2020-06-12 06:40:00|9750.9|9748.9|9745.4|9743.4|9755.4|9753.4|9743.9|9741.9|90
1591944300000|2020-06-12 06:45:00|9744.4|9742.4|9776.4|9774.4|9776.9|9774.9|9741.9|9739.9|282
1591944600000|2020-06-12 06:50:00|9773.9|9771.9|9752.4|9750.4|9789.9|9787.9|9749.4|9747.4|500
1591944900000|2020-06-12 06:55:00|9752.9|9750.9|9750.9|9748.9|9764.9|9762.9|9747.4|9745.4|214
1591945200000|2020-06-12 07:00:00|9751.9|9749.9|9753.9|9751.9|9773.4|9771.4|9743.9|9741.9|987
1591945500000|2020-06-12 07:05:00|9753.4|9751.4|9741.9|9739.9|9753.4|9751.4|9724.4|9722.4|1100
1591945800000|2020-06-12 07:10:00|9742.4|9740.4|9775.9|9773.9|9777.9|9775.9|9737.4|9735.4|1052
1591946100000|2020-06-12 07:15:00|9776.9|9774.9|9795.4|9793.4|9805.9|9803.9|9775.9|9773.9|1004
1591946400000|2020-06-12 07:20:00|9796.4|9794.4|9804.9|9802.9|9812.9|9810.9|9789.4|9787.4|818
1591946700000|2020-06-12 07:25:00|9805.4|9803.4|9805.9|9803.9|9812.4|9810.4|9798.9|9796.9|715
1591947000000|2020-06-12 07:30:00|9806.4|9804.4|9783.4|9781.4|9808.4|9806.4|9781.9|9779.9|720
1591947300000|2020-06-12 07:35:00|9781.9|9779.9|9755.9|9753.9|9784.4|9782.4|9746.9|9744.9|1047
1591947600000|2020-06-12 07:40:00|9755.5|9753.5|9765.5|9763.5|9781.5|9779.5|9755.5|9753.5|580
1591947900000|2020-06-12 07:45:00|9765|9763|9788|9786|9788.5|9786.5|9757|9755|534
1591948200000|2020-06-12 07:50:00|9787.5|9785.5|9794.5|9792.5|9795|9793|9779.5|9777.5|524
1591948500000|2020-06-12 07:55:00|9795|9793|9790.5|9788.5|9798.5|9796.5|9788.5|9786.5|370
1591948800000|2020-06-12 08:00:00|9791|9789|9804|9802|9807|9805|9790|9788|446
1591949100000|2020-06-12 08:05:00|9803.5|9801.5|9811.5|9809.5|9816.5|9814.5|9797.5|9795.5|381
1591949400000|2020-06-12 08:10:00|9812|9810|9801|9799|9813|9811|9799.5|9797.5|1182
1591949700000|2020-06-12 08:15:00|9800.5|9798.5|9820.5|9818.5|9824.5|9822.5|9800.5|9798.5|699
1591950000000|2020-06-12 08:20:00|9821|9819|9824.5|9822.5|9832|9830|9820.5|9818.5|236
1591950300000|2020-06-12 08:25:00|9825|9823|9832.5|9830.5|9834|9832|9824|9822|358
1591950600000|2020-06-12 08:30:00|9833|9831|9834|9832|9837|9835|9826|9824|246
1591950900000|2020-06-12 08:35:00|9833.5|9831.5|9838.5|9836.5|9841.5|9839.5|9831.5|9829.5|221
1591951200000|2020-06-12 08:40:00|9839|9837|9850.5|9848.5|9852|9850|9837|9835|322
1591951500000|2020-06-12 08:45:00|9851|9849|9856|9854|9859.5|9857.5|9845.5|9843.5|881
1591951800000|2020-06-12 08:50:00|9856.5|9854.5|9856|9854|9867.5|9865.5|9853|9851|578
1591952100000|2020-06-12 08:55:00|9855.5|9853.5|9869.5|9867.5|9874|9872|9855|9853|2009
1591952400000|2020-06-12 09:00:00|9869|9867|9869.5|9867.5|9873|9871|9864.5|9862.5|289
1591952700000|2020-06-12 09:05:00|9869|9867|9875.5|9873.5|9877.5|9875.5|9868.5|9866.5|299
1591953000000|2020-06-12 09:10:00|9876|9874|9879|9877|9882|9880|9869.5|9867.5|408
1591953300000|2020-06-12 09:15:00|9879.5|9877.5|9884.5|9882.5|9886.5|9884.5|9877|9875|292
1591953600000|2020-06-12 09:20:00|9885|9883|9892|9890|9900|9898|9885|9883|446
1591953900000|2020-06-12 09:25:00|9892.5|9890.5|9883.5|9881.5|9893|9891|9877.5|9875.5|271
1591954200000|2020-06-12 09:30:00|9884|9882|9882.5|9880.5|9889|9887|9877|9875|1073
1591954500000|2020-06-12 09:35:00|9882|9880|9879.5|9877.5|9883.5|9881.5|9874.5|9872.5|393
1591954800000|2020-06-12 09:40:00|9880|9878|9885|9883|9887|9885|9879.5|9877.5|188
1591955100000|2020-06-12 09:45:00|9885.5|9883.5|9894|9892|9895.5|9893.5|9877.5|9875.5|213
1591955400000|2020-06-12 09:50:00|9894.5|9892.5|9886.5|9884.5|9897|9895|9885|9883|170
1591955700000|2020-06-12 09:55:00|9886|9884|9891.5|9889.5|9891.5|9889.5|9883.5|9881.5|205
1591956000000|2020-06-12 10:00:00|9891|9889|9902.5|9900.5|9903|9901|9885.5|9883.5|1380
1591956300000|2020-06-12 10:05:00|9903|9901|9890|9888|9906.5|9904.5|9887|9885|257
1591956600000|2020-06-12 10:10:00|9890.5|9888.5|9900.5|9898.5|9902.5|9900.5|9890|9888|157
1591956900000|2020-06-12 10:15:00|9900|9898|9903|9901|9910|9908|9897.5|9895.5|450
1591957200000|2020-06-12 10:20:00|9903.5|9901.5|9906.5|9904.5|9909.5|9907.5|9901|9899|218
1591957500000|2020-06-12 10:25:00|9907|9905|9904.5|9902.5|9910.5|9908.5|9899.5|9897.5|259
1591957800000|2020-06-12 10:30:00|9905|9903|9880.5|9878.5|9905|9903|9880|9878|299
1591958100000|2020-06-12 10:35:00|9881|9879|9877.5|9875.5|9886.5|9884.5|9876|9874|201
1591958400000|2020-06-12 10:40:00|9877|9875|9875.5|9873.5|9880.5|9878.5|9871.5|9869.5|160
1591958700000|2020-06-12 10:45:00|9876|9874|9866|9864|9877|9875|9864|9862|231
1591959000000|2020-06-12 10:50:00|9866.5|9864.5|9864.5|9862.5|9870.5|9868.5|9864|9862|209
1591959300000|2020-06-12 10:55:00|9863.5|9861.5|9871.5|9869.5|9874.5|9872.5|9863.5|9861.5|213
1591959600000|2020-06-12 11:00:00|9873.5|9871.5|9878|9876|9884|9882|9873.5|9871.5|294
1591959900000|2020-06-12 11:05:00|9878.5|9876.5|9873.5|9871.5|9881.5|9879.5|9873.5|9871.5|146
1591960200000|2020-06-12 11:10:00|9874|9872|9871.5|9869.5|9880|9878|9868|9866|292
1591960500000|2020-06-12 11:15:00|9872.5|9870.5|9870.5|9868.5|9875|9873|9868|9866|214
1591960800000|2020-06-12 11:20:00|9871|9869|9866.5|9864.5|9871.5|9869.5|9862.5|9860.5|87
1591961100000|2020-06-12 11:25:00|9866|9864|9873.5|9871.5|9876|9874|9866|9864|260
1591961400000|2020-06-12 11:30:00|9873|9871|9865.5|9863.5|9873.5|9871.5|9863.5|9861.5|125
1591961700000|2020-06-12 11:35:00|9865|9863|9859|9857|9866.5|9864.5|9856|9854|130
1591962000000|2020-06-12 11:40:00|9859.2|9857.2|9862.7|9860.7|9869.2|9867.2|9859.2|9857.2|1240
1591962300000|2020-06-12 11:45:00|9863.2|9861.2|9853.7|9851.7|9865.7|9863.7|9852.2|9850.2|450
1591962600000|2020-06-12 11:50:00|9852.7|9850.7|9855.7|9853.7|9858.7|9856.7|9848.2|9846.2|351
1591962900000|2020-06-12 11:55:00|9855.2|9853.2|9854.7|9852.7|9865.2|9863.2|9850.2|9848.2|150
1591963200000|2020-06-12 12:00:00|9854.2|9852.2|9854.7|9852.7|9856.7|9854.7|9847.7|9845.7|216
1591963500000|2020-06-12 12:05:00|9855.2|9853.2|9847.2|9845.2|9858.7|9856.7|9845.7|9843.7|341
1591963800000|2020-06-12 12:10:00|9846.7|9844.7|9831.7|9829.7|9849.2|9847.2|9831.7|9829.7|377
1591964100000|2020-06-12 12:15:00|9832.2|9830.2|9843.7|9841.7|9843.7|9841.7|9830.7|9828.7|410
1591964400000|2020-06-12 12:20:00|9844.2|9842.2|9854.7|9852.7|9858.2|9856.2|9842.7|9840.7|126
1591964700000|2020-06-12 12:25:00|9855.2|9853.2|9858.7|9856.7|9862.2|9860.2|9853.7|9851.7|4164
1591965000000|2020-06-12 12:30:00|9860.7|9858.7|9867.7|9865.7|9868.7|9866.7|9858.7|9856.7|1215
1591965300000|2020-06-12 12:35:00|9867.2|9865.2|9876.7|9874.7|9878.7|9876.7|9863.7|9861.7|201
1591965600000|2020-06-12 12:40:00|9876.2|9874.2|9875.7|9873.7|9882.7|9880.7|9872.2|9870.2|161
1591965900000|2020-06-12 12:45:00|9876.2|9874.2|9875.2|9873.2|9880.7|9878.7|9869.7|9867.7|155
1591966200000|2020-06-12 12:50:00|9874.7|9872.7|9871.2|9869.2|9876.7|9874.7|9865.7|9863.7|147
1591966500000|2020-06-12 12:55:00|9871.7|9869.7|9875.2|9873.2|9877.7|9875.7|9867.7|9865.7|192
1591966800000|2020-06-12 13:00:00|9875.7|9873.7|9871.2|9869.2|9878.2|9876.2|9870.7|9868.7|175
1591967100000|2020-06-12 13:05:00|9871.7|9869.7|9879.7|9877.7|9881.2|9879.2|9871.7|9869.7|426
1591967400000|2020-06-12 13:10:00|9879.2|9877.2|9890.2|9888.2|9890.7|9888.7|9875.7|9873.7|455
1591967700000|2020-06-12 13:15:00|9889.7|9887.7|9899.2|9897.2|9899.2|9897.2|9886.2|9884.2|623
1591968000000|2020-06-12 13:20:00|9898.7|9896.7|9902.7|9900.7|9903.7|9901.7|9892.2|9890.2|834
1591968300000|2020-06-12 13:25:00|9903.2|9901.2|9897.7|9895.7|9904.2|9902.2|9895.2|9893.2|219
1591968600000|2020-06-12 13:30:00|9897.2|9895.2|9900.7|9898.7|9904.7|9902.7|9883.7|9881.7|582
1591968900000|2020-06-12 13:35:00|9901.2|9899.2|9897.7|9895.7|9903.2|9901.2|9883.7|9881.7|536
1591969200000|2020-06-12 13:40:00|9896.7|9894.7|9904.7|9902.7|9915.7|9913.7|9896.7|9894.7|595
1591969500000|2020-06-12 13:45:00|9905.2|9903.2|9888.7|9886.7|9914.2|9912.2|9888.7|9886.7|532
1591969800000|2020-06-12 13:50:00|9889.2|9887.2|9883.7|9881.7|9895.2|9893.2|9883.2|9881.2|598
1591970100000|2020-06-12 13:55:00|9884.2|9882.2|9889.2|9887.2|9891.7|9889.7|9881.7|9879.7|359
1591970400000|2020-06-12 14:00:00|9887.7|9885.7|9890.2|9888.2|9903.7|9901.7|9886.2|9884.2|444
1591970700000|2020-06-12 14:05:00|9890.7|9888.7|9879.2|9877.2|9891.7|9889.7|9878.7|9876.7|346
1591971000000|2020-06-12 14:10:00|9879.3|9877.3|9864.3|9862.3|9890.8|9888.8|9864.3|9862.3|469
1591971300000|2020-06-12 14:15:00|9863.8|9861.8|9858.8|9856.8|9873.3|9871.3|9857.8|9855.8|452
1591971600000|2020-06-12 14:20:00|9858.3|9856.3|9872.8|9870.8|9877.8|9875.8|9858.3|9856.3|358
1591971900000|2020-06-12 14:25:00|9872.3|9870.3|9849.3|9847.3|9877.8|9875.8|9849.3|9847.3|366
1591972200000|2020-06-12 14:30:00|9849.8|9847.8|9860.8|9858.8|9868.3|9866.3|9846.8|9844.8|547
1591972500000|2020-06-12 14:35:00|9861.3|9859.3|9852.8|9850.8|9861.3|9859.3|9847.3|9845.3|475
1591972800000|2020-06-12 14:40:00|9851.8|9849.8|9864.8|9862.8|9869.8|9867.8|9849.8|9847.8|581
1591973100000|2020-06-12 14:45:00|9865.3|9863.3|9867.3|9865.3|9880.8|9878.8|9859.3|9857.3|545
1591973400000|2020-06-12 14:50:00|9868.3|9866.3|9842.3|9840.3|9868.3|9866.3|9840.8|9838.8|509
1591973700000|2020-06-12 14:55:00|9842.8|9840.8|9829.8|9827.8|9852.8|9850.8|9828.8|9826.8|544
1591974000000|2020-06-12 15:00:00|9828.8|9826.8|9804.8|9802.8|9839.3|9837.3|9804.8|9802.8|892
1591974300000|2020-06-12 15:05:00|9804.3|9802.3|9837.8|9835.8|9840.3|9838.3|9803.8|9801.8|1429
1591974600000|2020-06-12 15:10:00|9838.3|9836.3|9803.8|9801.8|9839.8|9837.8|9803.3|9801.3|598
1591974900000|2020-06-12 15:15:00|9804.3|9802.3|9779.3|9777.3|9816.8|9814.8|9778.8|9776.8|1467
1591975200000|2020-06-12 15:20:00|9778.3|9776.3|9763.8|9761.8|9799.3|9797.3|9756.8|9754.8|1552
1591975500000|2020-06-12 15:25:00|9764.3|9762.3|9795.8|9793.8|9800.3|9798.3|9762.3|9760.3|2358
1591975800000|2020-06-12 15:30:00|9792.8|9790.8|9805.8|9803.8|9811.8|9809.8|9780.3|9778.3|1844
1591976100000|2020-06-12 15:35:00|9807.3|9805.3|9838.8|9836.8|9851.8|9849.8|9805.3|9803.3|625
1591976400000|2020-06-12 15:40:00|9839.3|9837.3|9830.3|9828.3|9842.3|9840.3|9825.3|9823.3|1950
1591976700000|2020-06-12 15:45:00|9831.8|9829.8|9842.8|9840.8|9856.8|9854.8|9829.8|9827.8|176
1591977000000|2020-06-12 15:50:00|9842.3|9840.3|9838.3|9836.3|9848.8|9846.8|9828.3|9826.3|140
1591977300000|2020-06-12 15:55:00|9838.8|9836.8|9861.8|9859.8|9863.3|9861.3|9834.3|9832.3|271
1591977600000|2020-06-12 16:00:00|9862.3|9860.3|9876.8|9874.8|9877.3|9875.3|9855.3|9853.3|247
1591977900000|2020-06-12 16:05:00|9877.3|9875.3|9875.3|9873.3|9888.8|9886.8|9875.3|9873.3|221
1591978200000|2020-06-12 16:10:00|9874.8|9872.8|9872.3|9870.3|9878.3|9876.3|9866.8|9864.8|88
1591978500000|2020-06-12 16:15:00|9872.8|9870.8|9881.8|9879.8|9884.8|9882.8|9866.3|9864.3|58
1591978800000|2020-06-12 16:20:00|9881.3|9879.3|9863.8|9861.8|9883.3|9881.3|9861.8|9859.8|104
1591979100000|2020-06-12 16:25:00|9863.3|9861.3|9873.8|9871.8|9880.8|9878.8|9861.3|9859.3|84
1591979400000|2020-06-12 16:30:00|9872.8|9870.8|9856.3|9854.3|9874.8|9872.8|9854.8|9852.8|75
1591979700000|2020-06-12 16:35:00|9855.8|9853.8|9859.3|9857.3|9862.3|9860.3|9854.8|9852.8|102
1591980000000|2020-06-12 16:40:00|9859.8|9857.8|9855.3|9853.3|9867.8|9865.8|9855.3|9853.3|54
1591980300000|2020-06-12 16:45:00|9855.8|9853.8|9837.8|9835.8|9856.8|9854.8|9837.3|9835.3|190
1591980600000|2020-06-12 16:50:00|9838.3|9836.3|9858.3|9856.3|9858.8|9856.8|9838.3|9836.3|84
1591980900000|2020-06-12 16:55:00|9857.3|9855.3|9859.3|9857.3|9861.3|9859.3|9850.8|9848.8|53
1591981200000|2020-06-12 17:00:00|9858.8|9856.8|9835.8|9833.8|9858.8|9856.8|9835.8|9833.8|33
1591981500000|2020-06-12 17:05:00|9836.3|9834.3|9838.8|9836.8|9840.8|9838.8|9830.8|9828.8|32
1591981800000|2020-06-12 17:10:00|9838.3|9836.3|9832.3|9830.3|9840.3|9838.3|9826.3|9824.3|22
1591982100000|2020-06-12 17:15:00|9831.8|9829.8|9827.8|9825.8|9831.8|9829.8|9820.3|9818.3|41
1591982400000|2020-06-12 17:20:00|9826.8|9824.8|9816.8|9814.8|9835.8|9833.8|9811.3|9809.3|280
1591982700000|2020-06-12 17:25:00|9815.3|9813.3|9816.3|9814.3|9827.8|9825.8|9815.3|9813.3|11
1591983000000|2020-06-12 17:30:00|9815.8|9813.8|9797.8|9795.8|9819.8|9817.8|9796.8|9794.8|52
1591983300000|2020-06-12 17:35:00|9798.8|9796.8|9789.8|9787.8|9805.3|9803.3|9784.8|9782.8|105
1591983600000|2020-06-12 17:40:00|9787.3|9785.3|9787.3|9785.3|9802.8|9800.8|9782.8|9780.8|37
1591983900000|2020-06-12 17:45:00|9787.8|9785.8|9773.3|9771.3|9790.8|9788.8|9772.8|9770.8|32
1591984200000|2020-06-12 17:50:00|9774.3|9772.3|9784.8|9782.8|9785.3|9783.3|9768.8|9766.8|97
1591984500000|2020-06-12 17:55:00|9785.3|9783.3|9767.8|9765.8|9793.8|9791.8|9765.3|9763.3|20
1591984800000|2020-06-12 18:00:00|9769.8|9767.8|9784.3|9782.3|9791.3|9789.3|9765.8|9763.8|30
1591985100000|2020-06-12 18:05:00|9783.8|9781.8|9779.3|9777.3|9784.8|9782.8|9771.3|9769.3|29
1591985400000|2020-06-12 18:10:00|9780.3|9778.3|9796.8|9794.8|9805.8|9803.8|9780.3|9778.3|28
1591985700000|2020-06-12 18:15:00|9797.3|9795.3|9790.3|9788.3|9802.3|9800.3|9788.8|9786.8|24
1591986000000|2020-06-12 18:20:00|9790.8|9788.8|9791.3|9789.3|9797.3|9795.3|9786.3|9784.3|4
1591986300000|2020-06-12 18:25:00|9791.8|9789.8|9802.8|9800.8|9803.3|9801.3|9791.8|9789.8|5
1591986600000|2020-06-12 18:30:00|9803.3|9801.3|9826.8|9824.8|9832.8|9830.8|9802.3|9800.3|44
1591986900000|2020-06-12 18:35:00|9827.8|9825.8|9811.3|9809.3|9829.3|9827.3|9809.8|9807.8|0
1591987200000|2020-06-12 18:40:00|9811.8|9809.8|9804.3|9802.3|9816.3|9814.3|9796.8|9794.8|5
1591987500000|2020-06-12 18:45:00|9803.8|9801.8|9814.8|9812.8|9827.3|9825.3|9803.8|9801.8|25
1591987800000|2020-06-12 18:50:00|9815.8|9813.8|9829.3|9827.3|9829.8|9827.8|9808.3|9806.3|3
1591988100000|2020-06-12 18:55:00|9829.8|9827.8|9830.3|9828.3|9833.3|9831.3|9816.3|9814.3|15
1591988400000|2020-06-12 19:00:00|9830.8|9828.8|9843.3|9841.3|9848.3|9846.3|9830.8|9828.8|29
1591988700000|2020-06-12 19:05:00|9842.8|9840.8|9846.8|9844.8|9854.8|9852.8|9839.3|9837.3|23
1591989000000|2020-06-12 19:10:00|9847.3|9845.3|9854.8|9852.8|9858.8|9856.8|9846.3|9844.3|8
1591989300000|2020-06-12 19:15:00|9855.8|9853.8|9837.3|9835.3|9856.8|9854.8|9825.8|9823.8|2
1591989600000|2020-06-12 19:20:00|9836.8|9834.8|9816.3|9814.3|9840.3|9838.3|9815.3|9813.3|13
1591989900000|2020-06-12 19:25:00|9816.8|9814.8|9820.8|9818.8|9827.8|9825.8|9809.3|9807.3|10
1591990200000|2020-06-12 19:30:00|9822.3|9820.3|9823.3|9821.3|9826.8|9824.8|9808.3|9806.3|9
1591990500000|2020-06-12 19:35:00|9824.8|9822.8|9833.3|9831.3|9839.8|9837.8|9822.8|9820.8|19
1591990800000|2020-06-12 19:40:00|9833.8|9831.8|9840.3|9838.3|9841.3|9839.3|9831.3|9829.3|13
1591991100000|2020-06-12 19:45:00|9841.3|9839.3|9859.8|9857.8|9865.3|9863.3|9841.3|9839.3|47
1591991400000|2020-06-12 19:50:00|9860.8|9858.8|9849.3|9847.3|9867.3|9865.3|9847.3|9845.3|120
1591991700000|2020-06-12 19:55:00|9850.8|9848.8|9860.2|9854.2|9874.8|9872.8|9849.3|9846.3|61
1592172000000|2020-06-14 22:00:00|9764.8|9758.8|9751.3|9745.3|9770.2|9764.2|9749.5|9743.5|0
1592172300000|2020-06-14 22:05:00|9751.4|9745.4|9708.6|9702.6|9753.9|9747.9|9703.1|9697.1|0
1592172600000|2020-06-14 22:10:00|9708.5|9702.5|9723.8|9717.8|9731.4|9725.4|9706.8|9700.8|0
1592172900000|2020-06-14 22:15:00|9724.1|9718.1|9740.7|9734.7|9742.2|9736.2|9721.7|9715.7|0
1592173200000|2020-06-14 22:20:00|9740.9|9734.9|9746.9|9740.9|9753.8|9747.8|9740.6|9734.6|0
1592173500000|2020-06-14 22:25:00|9747|9741|9766.2|9760.2|9770.3|9764.3|9746.3|9740.3|0
1592173800000|2020-06-14 22:30:00|9766.3|9760.3|9769.4|9763.4|9771.3|9765.3|9757.2|9751.2|0
1592174100000|2020-06-14 22:35:00|9769.3|9763.3|9771.8|9765.8|9774.5|9768.5|9765.7|9759.7|0
1592174400000|2020-06-14 22:40:00|9771.9|9765.9|9764.8|9758.8|9773.9|9767.9|9757|9751|0
1592174700000|2020-06-14 22:45:00|9764.7|9758.7|9783.3|9777.3|9784.6|9778.6|9762|9756|0
1592175000000|2020-06-14 22:50:00|9783.1|9777.1|9784|9778|9788.5|9782.5|9780.8|9774.8|0
1592175300000|2020-06-14 22:55:00|9783.6|9777.6|9789.7|9783.7|9795|9789|9782.7|9776.7|0
1592175600000|2020-06-14 23:00:00|9789.8|9783.8|9775.1|9769.1|9792.5|9786.5|9774.4|9768.4|0
1592175900000|2020-06-14 23:05:00|9775|9769|9770.3|9764.3|9780|9774|9768.9|9762.9|0
1592176200000|2020-06-14 23:10:00|9770.5|9764.5|9778.7|9772.7|9780|9774|9762.5|9756.5|0
1592176500000|2020-06-14 23:15:00|9778.9|9772.9|9756.6|9750.6|9782.6|9776.6|9753.9|9747.9|0
1592176800000|2020-06-14 23:20:00|9756.7|9750.7|9759.1|9753.1|9767.1|9761.1|9752.7|9746.7|0
1592177100000|2020-06-14 23:25:00|9759.2|9753.2|9754|9748|9760.5|9754.5|9746.9|9740.9|0
1592177400000|2020-06-14 23:30:00|9754.1|9748.1|9767.6|9761.6|9768.3|9762.3|9754.1|9748.1|0
1592177700000|2020-06-14 23:35:00|9767.5|9761.5|9774.9|9768.9|9775.4|9769.4|9762.4|9756.4|0
1592178000000|2020-06-14 23:40:00|9775.1|9769.1|9769|9763|9778.8|9772.8|9764.4|9758.4|0
1592178300000|2020-06-14 23:45:00|9769.2|9763.2|9751.5|9745.5|9776.8|9770.8|9749.2|9743.2|0
1592178600000|2020-06-14 23:50:00|9751.7|9745.7|9752.6|9746.6|9764.4|9758.4|9749.2|9743.2|0
1592178900000|2020-06-14 23:55:00|9752.7|9746.7|9761.5|9755.5|9765.1|9759.1|9741.7|9735.7|0
1592179200000|2020-06-15 00:00:00|9761.6|9755.6|9757.2|9751.2|9770.4|9764.4|9750.8|9744.8|0
1592179500000|2020-06-15 00:05:00|9757.1|9751.1|9774.6|9768.6|9779.1|9773.1|9756.9|9750.9|0
1592179800000|2020-06-15 00:10:00|9774.5|9768.5|9779.9|9773.9|9795.4|9789.4|9770.4|9764.4|0
1592180100000|2020-06-15 00:15:00|9780.5|9774.5|9773.2|9767.2|9785.9|9779.9|9762.3|9756.3|0
1592180400000|2020-06-15 00:20:00|9773.1|9767.1|9777.1|9771.1|9784.2|9778.2|9765.5|9759.5|0
1592180700000|2020-06-15 00:25:00|9777|9771|9781.4|9775.4|9783.7|9777.7|9768.9|9762.9|0
1592181000000|2020-06-15 00:30:00|9781.6|9775.6|9788.6|9782.6|9791.2|9785.2|9779|9773|0
1592181300000|2020-06-15 00:35:00|9788.5|9782.5|9786|9780|9793.8|9787.8|9783.6|9777.6|0
1592181600000|2020-06-15 00:40:00|9786.1|9780.1|9772.9|9766.9|9791|9785|9771.8|9765.8|0
1592181900000|2020-06-15 00:45:00|9772.8|9766.8|9783.2|9777.2|9784.5|9778.5|9770.5|9764.5|0
1592182200000|2020-06-15 00:50:00|9783.3|9777.3|9778|9772|9787.2|9781.2|9773|9767|0
1592182500000|2020-06-15 00:55:00|9777.9|9771.9|9765.1|9759.1|9780.4|9774.4|9765|9759|0
1592182800000|2020-06-15 01:00:00|9765.2|9759.2|9771.5|9765.5|9773.9|9767.9|9762.4|9756.4|0
1592183100000|2020-06-15 01:05:00|9771.6|9765.6|9767.8|9761.8|9775.4|9769.4|9766.5|9760.5|0
1592183400000|2020-06-15 01:10:00|9767.9|9761.9|9758.2|9752.2|9775.4|9769.4|9755.7|9749.7|0
1592183700000|2020-06-15 01:15:00|9757.7|9751.7|9759.3|9753.3|9763.7|9757.7|9751.3|9745.3|0
1592184000000|2020-06-15 01:20:00|9759.2|9753.2|9765.8|9759.8|9771.8|9765.8|9759.2|9753.2|0
1592184300000|2020-06-15 01:25:00|9766.3|9760.3|9767|9761|9772|9766|9764.3|9758.3|0
1592184600000|2020-06-15 01:30:00|9766.9|9760.9|9774.4|9768.4|9777|9771|9766.9|9760.9|0
1592184900000|2020-06-15 01:35:00|9774.5|9768.5|9776.7|9770.7|9779.5|9773.5|9771.9|9765.9|0
1592185200000|2020-06-15 01:40:00|9776.8|9770.8|9784.1|9778.1|9784.1|9778.1|9771.8|9765.8|0
1592185500000|2020-06-15 01:45:00|9784.2|9778.2|9789.2|9783.2|9789.2|9783.2|9781.7|9775.7|0
1592185800000|2020-06-15 01:50:00|9789.1|9783.1|9776.2|9770.2|9789.2|9783.2|9774.1|9768.1|0
1592186100000|2020-06-15 01:55:00|9776.8|9770.8|9782|9776|9784.4|9778.4|9771.8|9765.8|0
1592186400000|2020-06-15 02:00:00|9781.8|9775.8|9767.5|9761.5|9784.6|9778.6|9767.4|9761.4|0
1592186700000|2020-06-15 02:05:00|9767.4|9761.4|9773.7|9767.7|9777.2|9771.2|9762.1|9756.1|0
1592187000000|2020-06-15 02:10:00|9774.2|9768.2|9777.2|9771.2|9782.3|9776.3|9772.5|9766.5|0
1592187300000|2020-06-15 02:15:00|9777.1|9771.1|9784.5|9778.5|9786.8|9780.8|9772|9766|0
1592187600000|2020-06-15 02:20:00|9784.6|9778.6|9781.8|9775.8|9789.7|9783.7|9781.8|9775.8|0
1592187900000|2020-06-15 02:25:00|9781.9|9775.9|9779.5|9773.5|9784.5|9778.5|9774.4|9768.4|0
1592188200000|2020-06-15 02:30:00|9779.4|9773.4|9771.8|9765.8|9779.4|9773.4|9769.1|9763.1|0
1592188500000|2020-06-15 02:35:00|9771.9|9765.9|9769.1|9763.1|9776.8|9770.8|9766.4|9760.4|0
1592188800000|2020-06-15 02:40:00|9769|9763|9769.7|9763.7|9771|9765|9764.4|9758.4|0
1592189100000|2020-06-15 02:45:00|9769.5|9763.5|9774.1|9768.1|9776.9|9770.9|9767|9761|0
1592189400000|2020-06-15 02:50:00|9774.2|9768.2|9767.4|9761.4|9776.6|9770.6|9766.2|9760.2|0
1592189700000|2020-06-15 02:55:00|9766.9|9760.9|9760.9|9754.9|9768.9|9762.9|9760.9|9754.9|0
1592190000000|2020-06-15 03:00:00|9761|9755|9766.3|9760.3|9768.8|9762.8|9761|9755|0
1592190300000|2020-06-15 03:05:00|9766.2|9760.2|9767.7|9761.7|9769|9763|9763.7|9757.7|0
1592190600000|2020-06-15 03:10:00|9768.2|9762.2|9771.5|9765.5|9771.8|9765.8|9768.2|9762.2|0
1592190900000|2020-06-15 03:15:00|9771.4|9765.4|9776.8|9770.8|9779.2|9773.2|9768.9|9762.9|0
1592191200000|2020-06-15 03:20:00|9776.7|9770.7|9781.5|9775.5|9781.7|9775.7|9776.7|9770.7|0
1592191500000|2020-06-15 03:25:00|9781.6|9775.6|9779.2|9773.2|9781.6|9775.6|9779.1|9773.1|0
1592191800000|2020-06-15 03:30:00|9779.3|9773.3|9773.9|9767.9|9781.6|9775.6|9773.8|9767.8|0
1592192100000|2020-06-15 03:35:00|9773.7|9767.7|9778.9|9772.9|9781.5|9775.5|9771.3|9765.3|0
1592192400000|2020-06-15 03:40:00|9778.8|9772.8|9776.6|9770.6|9778.8|9772.8|9771.3|9765.3|0
1592192700000|2020-06-15 03:45:00|9776.5|9770.5|9774.3|9768.3|9779.1|9773.1|9771.5|9765.5|0
1592193000000|2020-06-15 03:50:00|9774.2|9768.2|9769.3|9763.3|9774.2|9768.2|9766.7|9760.7|0
1592193300000|2020-06-15 03:55:00|9769.2|9763.2|9769.5|9763.5|9772|9766|9766.6|9760.6|0
1592193600000|2020-06-15 04:00:00|9770.6|9764.6|9759.3|9753.3|9771.8|9765.8|9759.2|9753.2|0
1592193900000|2020-06-15 04:05:00|9759.2|9753.2|9756.8|9750.8|9759.4|9753.4|9754.2|9748.2|0
1592194200000|2020-06-15 04:10:00|9756.7|9750.7|9756.8|9750.8|9759.5|9753.5|9755.5|9749.5|0
1592194500000|2020-06-15 04:15:00|9756.7|9750.7|9765.4|9759.4|9766.7|9760.7|9756.7|9750.7|0
1592194800000|2020-06-15 04:20:00|9765.9|9759.9|9759.1|9753.1|9766.6|9760.6|9759|9753|0
1592195100000|2020-06-15 04:25:00|9759|9753|9756.6|9750.6|9761.6|9755.6|9756.5|9750.5|0
1592195400000|2020-06-15 04:30:00|9756.5|9750.5|9756.7|9750.7|9761.8|9755.8|9754.1|9748.1|0
1592195700000|2020-06-15 04:35:00|9756.6|9750.6|9759.1|9753.1|9761.5|9755.5|9754.2|9748.2|0
1592196000000|2020-06-15 04:40:00|9759.2|9753.2|9748.9|9742.9|9759.2|9753.2|9748.5|9742.5|0
1592196300000|2020-06-15 04:45:00|9749|9743|9740.9|9734.9|9751.5|9745.5|9737.9|9731.9|0
1592196600000|2020-06-15 04:50:00|9739.8|9733.8|9737.9|9731.9|9743.4|9737.4|9737.7|9731.7|0
1592196900000|2020-06-15 04:55:00|9738|9732|9737.7|9731.7|9740.5|9734.5|9737.6|9731.6|0
1592197200000|2020-06-15 05:00:00|9737.6|9731.6|9714.4|9708.4|9738.2|9732.2|9712.1|9706.1|0
1592197500000|2020-06-15 05:05:00|9714.5|9708.5|9686.7|9680.7|9714.9|9708.9|9683|9677|0
1592197800000|2020-06-15 05:10:00|9687.2|9681.2|9691.8|9685.8|9695.7|9689.7|9683.9|9677.9|0
1592198100000|2020-06-15 05:15:00|9691.9|9685.9|9681.9|9675.9|9698.3|9692.3|9681.8|9675.8|0
1592198400000|2020-06-15 05:20:00|9681.8|9675.8|9704|9698|9704.8|9698.8|9678.4|9672.4|0
1592198700000|2020-06-15 05:25:00|9704.6|9698.6|9698.1|9692.1|9707.7|9701.7|9695.6|9689.6|0
1592199000000|2020-06-15 05:30:00|9698.7|9692.7|9692.1|9686.1|9702.3|9696.3|9692|9686|0
1592199300000|2020-06-15 05:35:00|9692.6|9686.6|9662.9|9656.9|9693.2|9687.2|9662.8|9656.8|0
1592199600000|2020-06-15 05:40:00|9662.4|9656.4|9664.3|9658.3|9667|9661|9642.3|9636.3|0
1592199900000|2020-06-15 05:45:00|9664.2|9658.2|9663.1|9657.1|9674.5|9668.5|9660.7|9654.7|0
1592200200000|2020-06-15 05:50:00|9663.6|9657.6|9649.2|9643.2|9666.6|9660.6|9649.2|9643.2|0
1592200500000|2020-06-15 05:55:00|9649.3|9643.3|9635.4|9629.4|9658.7|9652.7|9630.3|9624.3|0
1592200800000|2020-06-15 06:00:00|9646.3|9644.3|9634.8|9632.8|9659.8|9657.8|9625.3|9623.3|1484
1592201100000|2020-06-15 06:05:00|9634.3|9632.3|9623.3|9621.3|9638.3|9636.3|9614.8|9612.8|374
1592201400000|2020-06-15 06:10:00|9624.3|9622.3|9627.8|9625.8|9640.8|9638.8|9623.3|9621.3|288
1592201700000|2020-06-15 06:15:00|9628.3|9626.3|9640.8|9638.8|9644.3|9642.3|9623.8|9621.8|299
1592202000000|2020-06-15 06:20:00|9640.3|9638.3|9630.3|9628.3|9640.8|9638.8|9625.8|9623.8|169
1592202300000|2020-06-15 06:25:00|9629.8|9627.8|9635.3|9633.3|9635.3|9633.3|9616.3|9614.3|140
1592202600000|2020-06-15 06:30:00|9634.8|9632.8|9650.3|9648.3|9656.8|9654.8|9631.8|9629.8|92
1592202900000|2020-06-15 06:35:00|9649.8|9647.8|9642.3|9640.3|9658.8|9656.8|9641.8|9639.8|67
1592203200000|2020-06-15 06:40:00|9643.3|9641.3|9627.3|9625.3|9644.3|9642.3|9624.3|9622.3|185
1592203500000|2020-06-15 06:45:00|9627.8|9625.8|9641.3|9639.3|9644.8|9642.8|9626.3|9624.3|103
1592203800000|2020-06-15 06:50:00|9640.8|9638.8|9645.3|9643.3|9651.3|9649.3|9633.8|9631.8|43
1592204100000|2020-06-15 06:55:00|9644.8|9642.8|9661.8|9659.8|9661.8|9659.8|9640.8|9638.8|148
1592204400000|2020-06-15 07:00:00|9666.8|9664.8|9684.3|9682.3|9700.8|9698.8|9666.8|9664.8|1433
1592204700000|2020-06-15 07:05:00|9683.8|9681.8|9661.3|9659.3|9683.8|9681.8|9646.8|9644.8|1288
1592205000000|2020-06-15 07:10:00|9660.8|9658.8|9651.3|9649.3|9678.8|9676.8|9645.8|9643.8|1229
1592205300000|2020-06-15 07:15:00|9649.8|9647.8|9667.8|9665.8|9667.8|9665.8|9629.8|9627.8|1109
1592205600000|2020-06-15 07:20:00|9668.3|9666.3|9674.3|9672.3|9676.8|9674.8|9647.8|9645.8|1256
1592205900000|2020-06-15 07:25:00|9672.8|9670.8|9660.3|9658.3|9674.8|9672.8|9654.8|9652.8|592
1592206200000|2020-06-15 07:30:00|9659.8|9657.8|9643.3|9641.3|9660.8|9658.8|9640.8|9638.8|843
1592206500000|2020-06-15 07:35:00|9642.8|9640.8|9668.8|9666.8|9677.8|9675.8|9639.8|9637.8|761
1592206800000|2020-06-15 07:40:00|9670.5|9668.5|9670|9668|9687|9685|9664|9662|599
1592207100000|2020-06-15 07:45:00|9669.5|9667.5|9663|9661|9683.5|9681.5|9658.5|9656.5|654
1592207400000|2020-06-15 07:50:00|9663.5|9661.5|9668.5|9666.5|9672.5|9670.5|9657|9655|459
1592207700000|2020-06-15 07:55:00|9668|9666|9662|9660|9674.5|9672.5|9660.5|9658.5|358
1592208000000|2020-06-15 08:00:00|9663|9661|9660.5|9658.5|9668.5|9666.5|9657.5|9655.5|402
1592208300000|2020-06-15 08:05:00|9660|9658|9656.5|9654.5|9667|9665|9653|9651|593
1592208600000|2020-06-15 08:10:00|9656|9654|9700.5|9698.5|9700.5|9698.5|9649.5|9647.5|597
1592208900000|2020-06-15 08:15:00|9701|9699|9720.5|9718.5|9724|9722|9696.5|9694.5|571
1592209200000|2020-06-15 08:20:00|9721|9719|9719.5|9717.5|9721.5|9719.5|9709|9707|467
1592209500000|2020-06-15 08:25:00|9720|9718|9726.5|9724.5|9733|9731|9713.5|9711.5|333
1592209800000|2020-06-15 08:30:00|9726|9724|9747.5|9745.5|9749|9747|9724.5|9722.5|1512
1592210100000|2020-06-15 08:35:00|9746.5|9744.5|9742.5|9740.5|9754.5|9752.5|9741.5|9739.5|974
1592210400000|2020-06-15 08:40:00|9743|9741|9762|9760|9762.5|9760.5|9740.5|9738.5|877
1592210700000|2020-06-15 08:45:00|9762.5|9760.5|9765.5|9763.5|9776.5|9774.5|9754|9752|526
1592211000000|2020-06-15 08:50:00|9765|9763|9787.5|9785.5|9788.5|9786.5|9760.5|9758.5|675
1592211300000|2020-06-15 08:55:00|9788.5|9786.5|9782.5|9780.5|9796|9794|9779|9777|2672
1592211600000|2020-06-15 09:00:00|9781.5|9779.5|9781.5|9779.5|9792|9790|9777.5|9775.5|386
1592211900000|2020-06-15 09:05:00|9781|9779|9765|9763|9784.5|9782.5|9763|9761|707
1592212200000|2020-06-15 09:10:00|9765.5|9763.5|9777|9775|9781|9779|9764|9762|906
1592212500000|2020-06-15 09:15:00|9777.5|9775.5|9787|9785|9790|9788|9777|9775|2714
1592212800000|2020-06-15 09:20:00|9788|9786|9796.5|9794.5|9799|9797|9782.5|9780.5|367
1592213100000|2020-06-15 09:25:00|9796|9794|9799.5|9797.5|9804.5|9802.5|9789|9787|1268
1592213400000|2020-06-15 09:30:00|9799|9797|9799.5|9797.5|9804|9802|9787|9785|1089
1592213700000|2020-06-15 09:35:00|9800|9798|9790|9788|9805|9803|9785|9783|4374
1592214000000|2020-06-15 09:40:00|9789.5|9787.5|9805.5|9803.5|9806|9804|9788.5|9786.5|237
1592214300000|2020-06-15 09:45:00|9806|9804|9816.5|9814.5|9819.5|9817.5|9800.5|9798.5|298
1592214600000|2020-06-15 09:50:00|9816|9814|9817.5|9815.5|9830|9828|9815.5|9813.5|415
1592214900000|2020-06-15 09:55:00|9817|9815|9836|9834|9840|9838|9815.5|9813.5|2943
1592215200000|2020-06-15 10:00:00|9833.5|9831.5|9851|9849|9852|9850|9831.5|9829.5|288
1592215500000|2020-06-15 10:05:00|9851.5|9849.5|9841.5|9839.5|9851.5|9849.5|9833.5|9831.5|2333
1592215800000|2020-06-15 10:10:00|9841|9839|9845.5|9843.5|9855|9853|9840.5|9838.5|755
1592216100000|2020-06-15 10:15:00|9846|9844|9816|9814|9846.5|9844.5|9813.5|9811.5|343
1592216400000|2020-06-15 10:20:00|9816.5|9814.5|9818.5|9816.5|9820.5|9818.5|9811|9809|5539
1592216700000|2020-06-15 10:25:00|9819|9817|9823.5|9821.5|9833|9831|9816.5|9814.5|859
1592217000000|2020-06-15 10:30:00|9823|9821|9821|9819|9825|9823|9811.5|9809.5|323
1592217300000|2020-06-15 10:35:00|9820.5|9818.5|9832|9830|9834|9832|9820|9818|195
1592217600000|2020-06-15 10:40:00|9832.5|9830.5|9845.5|9843.5|9846|9844|9831|9829|177
1592217900000|2020-06-15 10:45:00|9846|9844|9804.5|9802.5|9847|9845|9803.5|9801.5|658
1592218200000|2020-06-15 10:50:00|9805|9803|9810.5|9808.5|9817.5|9815.5|9804|9802|259
1592218500000|2020-06-15 10:55:00|9810|9808|9815|9813|9821|9819|9807.5|9805.5|242
1592218800000|2020-06-15 11:00:00|9814.5|9812.5|9815.5|9813.5|9821|9819|9811.5|9809.5|173
1592219100000|2020-06-15 11:05:00|9815|9813|9819|9817|9825|9823|9814|9812|131
1592219400000|2020-06-15 11:10:00|9818.5|9816.5|9811.5|9809.5|9822.5|9820.5|9809.5|9807.5|192
1592219700000|2020-06-15 11:15:00|9811|9809|9818.5|9816.5|9818.5|9816.5|9804|9802|375
1592220000000|2020-06-15 11:20:00|9818|9816|9820|9818|9822|9820|9807.5|9805.5|286
1592220300000|2020-06-15 11:25:00|9820.5|9818.5|9822.5|9820.5|9833|9831|9818|9816|194
1592220600000|2020-06-15 11:30:00|9823|9821|9814|9812|9825.5|9823.5|9811.5|9809.5|370
1592220900000|2020-06-15 11:35:00|9813.5|9811.5|9833|9831|9833|9831|9812|9810|471
1592221200000|2020-06-15 11:40:00|9831.6|9829.6|9833.6|9831.6|9835.6|9833.6|9828.1|9826.1|150
1592221500000|2020-06-15 11:45:00|9833.1|9831.1|9838.6|9836.6|9845.6|9843.6|9830.1|9828.1|288
1592221800000|2020-06-15 11:50:00|9839.1|9837.1|9853.1|9851.1|9853.1|9851.1|9836.1|9834.1|221
1592222100000|2020-06-15 11:55:00|9852.6|9850.6|9836.1|9834.1|9853.1|9851.1|9827.6|9825.6|873
1592222400000|2020-06-15 12:00:00|9835.6|9833.6|9830.1|9828.1|9840.6|9838.6|9823.1|9821.1|790
1592222700000|2020-06-15 12:05:00|9830.6|9828.6|9839.1|9837.1|9843.6|9841.6|9829.1|9827.1|239
1592223000000|2020-06-15 12:10:00|9839.6|9837.6|9834.6|9832.6|9849.6|9847.6|9829.1|9827.1|223
1592223300000|2020-06-15 12:15:00|9834.1|9832.1|9833.1|9831.1|9836.6|9834.6|9823.6|9821.6|198
1592223600000|2020-06-15 12:20:00|9833.6|9831.6|9824.1|9822.1|9838.1|9836.1|9812.6|9810.6|2817
1592223900000|2020-06-15 12:25:00|9825.6|9823.6|9825.6|9823.6|9826.6|9824.6|9812.1|9810.1|510
1592224200000|2020-06-15 12:30:00|9826.6|9824.6|9831.1|9829.1|9835.1|9833.1|9825.6|9823.6|253
1592224500000|2020-06-15 12:35:00|9830.6|9828.6|9845.1|9843.1|9845.6|9843.6|9830.1|9828.1|179
1592224800000|2020-06-15 12:40:00|9845.6|9843.6|9831.1|9829.1|9848.6|9846.6|9829.6|9827.6|437
1592225100000|2020-06-15 12:45:00|9831.6|9829.6|9848.1|9846.1|9848.6|9846.6|9830.1|9828.1|256
1592225400000|2020-06-15 12:50:00|9847.6|9845.6|9847.6|9845.6|9848.1|9846.1|9837.6|9835.6|359
1592225700000|2020-06-15 12:55:00|9847.1|9845.1|9833.1|9831.1|9849.1|9847.1|9831.6|9829.6|324
1592226000000|2020-06-15 13:00:00|9833.6|9831.6|9845.1|9843.1|9848.6|9846.6|9831.1|9829.1|2460
1592226300000|2020-06-15 13:05:00|9845.6|9843.6|9828.1|9826.1|9845.6|9843.6|9827.1|9825.1|265
1592226600000|2020-06-15 13:10:00|9827.6|9825.6|9822.6|9820.6|9828.1|9826.1|9819.1|9817.1|963
1592226900000|2020-06-15 13:15:00|9823.1|9821.1|9814.1|9812.1|9824.6|9822.6|9813.6|9811.6|872
1592227200000|2020-06-15 13:20:00|9813.6|9811.6|9819.6|9817.6|9822.6|9820.6|9812.6|9810.6|679
1592227500000|2020-06-15 13:25:00|9819.1|9817.1|9811.6|9809.6|9821.6|9819.6|9808.6|9806.6|572
1592227800000|2020-06-15 13:30:00|9812.6|9810.6|9779.6|9777.6|9813.1|9811.1|9776.1|9774.1|1984
1592228100000|2020-06-15 13:35:00|9779.1|9777.1|9809.1|9807.1|9816.1|9814.1|9778.1|9776.1|837
1592228400000|2020-06-15 13:40:00|9809.6|9807.6|9811.1|9809.1|9831.1|9829.1|9802.1|9800.1|931
1592228700000|2020-06-15 13:45:00|9810.6|9808.6|9789.1|9787.1|9815.6|9813.6|9789.1|9787.1|632
1592229000000|2020-06-15 13:50:00|9790.1|9788.1|9807.1|9805.1|9810.6|9808.6|9786.1|9784.1|689
1592229300000|2020-06-15 13:55:00|9808.1|9806.1|9813.1|9811.1|9813.6|9811.6|9798.1|9796.1|511
1592229600000|2020-06-15 14:00:00|9814.1|9812.1|9817.1|9815.1|9821.1|9819.1|9797.1|9795.1|504
1592229900000|2020-06-15 14:05:00|9817.6|9815.6|9837.6|9835.6|9840.1|9838.1|9815.1|9813.1|474
1592230200000|2020-06-15 14:10:00|9837.3|9835.3|9829.8|9827.8|9846.3|9844.3|9829.3|9827.3|1443
1592230500000|2020-06-15 14:15:00|9829.3|9827.3|9837.8|9835.8|9839.8|9837.8|9819.3|9817.3|514
1592230800000|2020-06-15 14:20:00|9837.3|9835.3|9820.8|9818.8|9837.8|9835.8|9819.3|9817.3|2168
1592231100000|2020-06-15 14:25:00|9820.3|9818.3|9818.3|9816.3|9831.8|9829.8|9816.3|9814.3|462
1592231400000|2020-06-15 14:30:00|9817.8|9815.8|9833.8|9831.8|9833.8|9831.8|9805.3|9803.3|894
1592231700000|2020-06-15 14:35:00|9833.3|9831.3|9823.8|9821.8|9845.3|9843.3|9823.3|9821.3|1225
1592232000000|2020-06-15 14:40:00|9823.3|9821.3|9833.3|9831.3|9833.3|9831.3|9818.8|9816.8|489
1592232300000|2020-06-15 14:45:00|9832.8|9830.8|9852.8|9850.8|9858.8|9856.8|9830.3|9828.3|3475
1592232600000|2020-06-15 14:50:00|9851.3|9849.3|9852.3|9850.3|9857.8|9855.8|9841.3|9839.3|2063
1592232900000|2020-06-15 14:55:00|9853.8|9851.8|9838.3|9836.3|9860.3|9858.3|9834.3|9832.3|1821
1592233200000|2020-06-15 15:00:00|9837.8|9835.8|9864.8|9862.8|9865.3|9863.3|9833.3|9831.3|515
1592233500000|2020-06-15 15:05:00|9864.3|9862.3|9873.8|9871.8|9876.3|9874.3|9858.8|9856.8|7168
1592233800000|2020-06-15 15:10:00|9874.3|9872.3|9870.8|9868.8|9878.3|9876.3|9861.3|9859.3|4933
1592234100000|2020-06-15 15:15:00|9870.3|9868.3|9858.3|9856.3|9870.3|9868.3|9850.8|9848.8|787
1592234400000|2020-06-15 15:20:00|9857.3|9855.3|9859.3|9857.3|9862.8|9860.8|9842.3|9840.3|1433
1592234700000|2020-06-15 15:25:00|9858.8|9856.8|9843.8|9841.8|9863.3|9861.3|9842.3|9840.3|3397
1592235000000|2020-06-15 15:30:00|9843.3|9841.3|9839.8|9837.8|9857.3|9855.3|9839.3|9837.3|2183
1592235300000|2020-06-15 15:35:00|9841.8|9839.8|9850.8|9848.8|9856.3|9854.3|9840.3|9838.3|2503
1592235600000|2020-06-15 15:40:00|9851.3|9849.3|9831.3|9829.3|9857.3|9855.3|9831.3|9829.3|453
1592235900000|2020-06-15 15:45:00|9831.8|9829.8|9835.8|9833.8|9838.3|9836.3|9828.3|9826.3|202
1592236200000|2020-06-15 15:50:00|9835.3|9833.3|9839.3|9837.3|9852.3|9850.3|9833.8|9831.8|358
1592236500000|2020-06-15 15:55:00|9839.8|9837.8|9852.3|9850.3|9858.8|9856.8|9839.3|9837.3|189
1592236800000|2020-06-15 16:00:00|9851.8|9849.8|9867.8|9865.8|9869.8|9867.8|9847.8|9845.8|298
1592237100000|2020-06-15 16:05:00|9868.3|9866.3|9872.8|9870.8|9874.3|9872.3|9865.3|9863.3|156
1592237400000|2020-06-15 16:10:00|9873.3|9871.3|9873.3|9871.3|9877.8|9875.8|9867.3|9865.3|3161
1592237700000|2020-06-15 16:15:00|9874.8|9872.8|9881.8|9879.8|9886.8|9884.8|9873.3|9871.3|175
1592238000000|2020-06-15 16:20:00|9881.3|9879.3|9893.3|9891.3|9893.3|9891.3|9879.8|9877.8|74
1592238300000|2020-06-15 16:25:00|9892.8|9890.8|9885.3|9883.3|9893.3|9891.3|9882.8|9880.8|79
1592238600000|2020-06-15 16:30:00|9884.8|9882.8|9873.3|9871.3|9884.8|9882.8|9872.8|9870.8|31
1592238900000|2020-06-15 16:35:00|9873.8|9871.8|9879.3|9877.3|9885.3|9883.3|9873.8|9871.8|71
1592239200000|2020-06-15 16:40:00|9878.8|9876.8|9875.3|9873.3|9881.3|9879.3|9874.8|9872.8|15
1592239500000|2020-06-15 16:45:00|9875.8|9873.8|9880.8|9878.8|9886.3|9884.3|9871.3|9869.3|28
1592239800000|2020-06-15 16:50:00|9881.3|9879.3|9880.8|9878.8|9883.8|9881.8|9874.8|9872.8|19
1592240100000|2020-06-15 16:55:00|9881.3|9879.3|9884.8|9882.8|9885.3|9883.3|9877.8|9875.8|17
1592240400000|2020-06-15 17:00:00|9885.3|9883.3|9891.3|9889.3|9891.3|9889.3|9882.3|9880.3|46
1592240700000|2020-06-15 17:05:00|9890.8|9888.8|9894.8|9892.8|9895.3|9893.3|9886.3|9884.3|68
1592241000000|2020-06-15 17:10:00|9894.3|9892.3|9890.8|9888.8|9896.3|9894.3|9887.3|9885.3|55
1592241300000|2020-06-15 17:15:00|9891.3|9889.3|9890.8|9888.8|9903.3|9901.3|9888.3|9886.3|48
1592241600000|2020-06-15 17:20:00|9891.3|9889.3|9885.3|9883.3|9895.8|9893.8|9884.3|9882.3|18
1592241900000|2020-06-15 17:25:00|9885.8|9883.8|9885.8|9883.8|9890.3|9888.3|9884.3|9882.3|14
1592242200000|2020-06-15 17:30:00|9885.3|9883.3|9882.8|9880.8|9889.3|9887.3|9882.8|9880.8|21
1592242500000|2020-06-15 17:35:00|9882.3|9880.3|9889.8|9887.8|9894.3|9892.3|9882.3|9880.3|41
1592242800000|2020-06-15 17:40:00|9889.3|9887.3|9881.8|9879.8|9891.8|9889.8|9877.8|9875.8|12
1592243100000|2020-06-15 17:45:00|9881.3|9879.3|9878.3|9876.3|9884.3|9882.3|9877.8|9875.8|8
1592243400000|2020-06-15 17:50:00|9878.8|9876.8|9878.8|9876.8|9885.3|9883.3|9878.3|9876.3|35
1592243700000|2020-06-15 17:55:00|9879.3|9877.3|9870.3|9868.3|9881.3|9879.3|9870.3|9868.3|14
1592244000000|2020-06-15 18:00:00|9870.8|9868.8|9929.8|9927.8|9937.3|9935.3|9870.8|9868.8|143
1592244300000|2020-06-15 18:05:00|9930.3|9928.3|9939.3|9937.3|9949.3|9947.3|9927.8|9925.8|58
1592244600000|2020-06-15 18:10:00|9938.8|9936.8|9939.3|9937.3|9943.3|9941.3|9929.3|9927.3|30
1592244900000|2020-06-15 18:15:00|9939.8|9937.8|9956.3|9954.3|9958.3|9956.3|9939.8|9937.8|28
1592245200000|2020-06-15 18:20:00|9955.8|9953.8|9952.3|9950.3|9957.8|9955.8|9938.8|9936.8|10
1592245500000|2020-06-15 18:25:00|9951.8|9949.8|9952.3|9950.3|9956.8|9954.8|9947.8|9945.8|22
1592245800000|2020-06-15 18:30:00|9952.8|9950.8|9929.8|9927.8|9959.3|9957.3|9928.8|9926.8|40
1592246100000|2020-06-15 18:35:00|9930.3|9928.3|9936.8|9934.8|9941.3|9939.3|9929.8|9927.8|16
1592246400000|2020-06-15 18:40:00|9937.3|9935.3|9927.8|9925.8|9941.3|9939.3|9926.3|9924.3|33
1592246700000|2020-06-15 18:45:00|9928.3|9926.3|9937.8|9935.8|9943.3|9941.3|9928.3|9926.3|22
1592247000000|2020-06-15 18:50:00|9938.8|9936.8|9926.8|9924.8|9942.3|9940.3|9925.3|9923.3|13
1592247300000|2020-06-15 18:55:00|9928.3|9926.3|9925.8|9923.8|9930.8|9928.8|9924.3|9922.3|18
1592247600000|2020-06-15 19:00:00|9926.8|9924.8|9944.8|9942.8|9949.3|9947.3|9923.3|9921.3|23
1592247900000|2020-06-15 19:05:00|9944.3|9942.3|9937.8|9935.8|9944.3|9942.3|9929.3|9927.3|8
1592248200000|2020-06-15 19:10:00|9938.8|9936.8|9936.8|9934.8|9944.3|9942.3|9934.8|9932.8|13
1592248500000|2020-06-15 19:15:00|9936.3|9934.3|9932.3|9930.3|9940.8|9938.8|9931.8|9929.8|8
1592248800000|2020-06-15 19:20:00|9932.8|9930.8|9929.8|9927.8|9933.8|9931.8|9924.8|9922.8|12
1592249100000|2020-06-15 19:25:00|9930.3|9928.3|9912.8|9910.8|9937.3|9935.3|9912.8|9910.8|15
1592249400000|2020-06-15 19:30:00|9912.3|9910.3|9896.8|9894.8|9914.8|9912.8|9895.8|9893.8|15
1592249700000|2020-06-15 19:35:00|9895.3|9893.3|9904.8|9902.8|9904.8|9902.8|9887.3|9885.3|15
1592250000000|2020-06-15 19:40:00|9904.3|9902.3|9909.8|9907.8|9912.8|9910.8|9901.8|9899.8|22
1592250300000|2020-06-15 19:45:00|9907.8|9905.8|9913.8|9911.8|9919.3|9917.3|9906.3|9904.3|97
1592250600000|2020-06-15 19:50:00|9909.3|9907.3|9922.3|9920.3|9923.8|9921.8|9909.3|9907.3|25
1592250900000|2020-06-15 19:55:00|9922.8|9920.8|9933.4|9927.4|9934.3|9932.3|9921.3|9919.3|66
1592251200000|2020-06-15 20:00:00|9932.6|9926.6|9936.5|9930.5|9942.4|9936.4|9924.2|9918.2|0
1592251500000|2020-06-15 20:05:00|9936.6|9930.6|9936.5|9930.5|9937.9|9931.9|9931.3|9925.3|0
1592251800000|2020-06-15 20:10:00|9936.4|9930.4|9947.8|9941.8|9949.7|9943.7|9931.9|9925.9|0
1592252100000|2020-06-15 20:15:00|9948.2|9942.2|9946.7|9940.7|9948.8|9942.8|9946.7|9940.7|0
1592252400000|2020-06-15 20:20:00|9946.9|9940.9|9945.3|9939.3|9948.2|9942.2|9945.3|9939.3|0
1592252700000|2020-06-15 20:25:00|9945.9|9939.9|9945.3|9939.3|9946.3|9940.3|9944.8|9938.8|0
1592253000000|2020-06-15 20:30:00|9945.7|9939.7|9953.6|9947.6|9953.6|9947.6|9945.7|9939.7|0
1592253300000|2020-06-15 20:35:00|9953.7|9947.7|9954.3|9948.3|9955|9949|9950.4|9944.4|0
1592253600000|2020-06-15 20:40:00|9954.2|9948.2|9953.1|9947.1|9955.7|9949.7|9951.1|9945.1|0
1592253900000|2020-06-15 20:45:00|9953.2|9947.2|9957|9951|9957.7|9951.7|9952.5|9946.5|0
1592254200000|2020-06-15 20:50:00|9957.1|9951.1|9956.3|9950.3|9958.2|9952.2|9955.7|9949.7|0
1592254500000|2020-06-15 20:55:00|9956.2|9950.2|9956.3|9950.3|9958.9|9952.9|9955.7|9949.7|0
1592254800000|2020-06-15 21:00:00|9956.5|9950.5|9957.6|9951.6|9958|9952|9955.7|9949.7|0
1592255100000|2020-06-15 21:05:00|9957.8|9951.8|9956.8|9950.8|9957.8|9951.8|9956.5|9950.5|0
1592255400000|2020-06-15 21:10:00|9956.7|9950.7|9957.4|9951.4|9957.4|9951.4|9956.5|9950.5|0
1592255700000|2020-06-15 21:15:00|9957.6|9951.6|9956.7|9950.7|9957.6|9951.6|9956.5|9950.5|0
1592256000000|2020-06-15 21:20:00|9956.5|9950.5|9957|9951|9957.2|9951.2|9954.6|9948.6|0
1592256300000|2020-06-15 21:25:00|9957.2|9951.2|9957|9951|9957.2|9951.2|9956.3|9950.3|0
1592256600000|2020-06-15 21:30:00|9957.2|9951.2|9957.8|9951.8|9957.8|9951.8|9957.2|9951.2|0
1592256900000|2020-06-15 21:35:00|9958|9952|9959.3|9953.3|9959.3|9953.3|9957.6|9951.6|0
1592257200000|2020-06-15 21:40:00|9959.1|9953.1|9960.1|9954.1|9960.2|9954.2|9959.1|9953.1|0
1592257500000|2020-06-15 21:45:00|9960.3|9954.3|9960.4|9954.4|9960.6|9954.6|9960.1|9954.1|0
1592257800000|2020-06-15 21:50:00|9960.3|9954.3|9960.3|9954.3|9961.2|9955.2|9960.1|9954.1|0
1592258100000|2020-06-15 21:55:00|9960.6|9954.6|9958.7|9952.7|9960.6|9954.6|9957.6|9951.6|0
1592258400000|2020-06-15 22:00:00|9959.1|9953.1|9974|9968|9978.3|9972.3|9953.1|9947.1|0
1592258700000|2020-06-15 22:05:00|9973.9|9967.9|9973.5|9967.5|9974.2|9968.2|9970.3|9964.3|0
1592259000000|2020-06-15 22:10:00|9973.3|9967.3|9974.2|9968.2|9980.1|9974.1|9972.9|9966.9|0
1592259300000|2020-06-15 22:15:00|9974.1|9968.1|9961.2|9955.2|9974.9|9968.9|9949.6|9943.6|0
1592259600000|2020-06-15 22:20:00|9961.3|9955.3|9967.1|9961.1|9967.8|9961.8|9957.4|9951.4|0
1592259900000|2020-06-15 22:25:00|9967|9961|9963.3|9957.3|9967.8|9961.8|9961.2|9955.2|0
1592260200000|2020-06-15 22:30:00|9962.9|9956.9|9949.6|9943.6|9964.4|9958.4|9948.3|9942.3|0
1592260500000|2020-06-15 22:35:00|9949.5|9943.5|9947.8|9941.8|9950.8|9944.8|9945.8|9939.8|0
1592260800000|2020-06-15 22:40:00|9947.6|9941.6|9947.1|9941.1|9949.8|9943.8|9946.5|9940.5|0
1592261100000|2020-06-15 22:45:00|9947|9941|9949.8|9943.8|9950.3|9944.3|9943.9|9937.9|0
1592261400000|2020-06-15 22:50:00|9949.4|9943.4|9956.9|9950.9|9962.8|9956.8|9949.2|9943.2|0
1592261700000|2020-06-15 22:55:00|9956.8|9950.8|9964.7|9958.7|9969.9|9963.9|9956|9950|0
1592262000000|2020-06-15 23:00:00|9964.9|9958.9|9958.3|9952.3|9967.4|9961.4|9955.6|9949.6|0
1592262300000|2020-06-15 23:05:00|9958.4|9952.4|9952.4|9946.4|9962.2|9956.2|9946.5|9940.5|0
1592262600000|2020-06-15 23:10:00|9952.3|9946.3|9948.5|9942.5|9953.8|9947.8|9947.2|9941.2|0
1592262900000|2020-06-15 23:15:00|9948.8|9942.8|9942.6|9936.6|9952.4|9946.4|9942.6|9936.6|0
1592263200000|2020-06-15 23:20:00|9942.7|9936.7|9960.9|9954.9|9961.5|9955.5|9942.7|9936.7|0
1592263500000|2020-06-15 23:25:00|9961.3|9955.3|9973.8|9967.8|9974.5|9968.5|9959|9953|0
1592263800000|2020-06-15 23:30:00|9973.9|9967.9|9990.5|9984.5|9990.5|9984.5|9971.3|9965.3|0
1592264100000|2020-06-15 23:35:00|9990.2|9984.2|9999.5|9993.5|10004|9998|9983.9|9977.9|0
1592264400000|2020-06-15 23:40:00|9999.4|9993.4|9996.1|9990.1|10004.5|9998.5|9994.9|9988.9|0
1592264700000|2020-06-15 23:45:00|9996.2|9990.2|9992.6|9986.6|10003.3|9997.3|9991.5|9985.5|0
1592265000000|2020-06-15 23:50:00|9992.7|9986.7|9998.8|9992.8|10000|9994|9992.2|9986.2|0
1592265300000|2020-06-15 23:55:00|9998.9|9992.9|10010.5|10004.5|10012.4|10006.4|9997.2|9991.2|0
1592265600000|2020-06-16 00:00:00|10010.3|10004.3|10012.4|10006.4|10014.9|10008.9|9998.8|9992.8|0
1592265900000|2020-06-16 00:05:00|10012|10006|10001.3|9995.3|10015.6|10009.6|10000.6|9994.6|0
1592266200000|2020-06-16 00:10:00|10001.4|9995.4|9993.8|9987.8|10003.3|9997.3|9989.2|9983.2|0
1592266500000|2020-06-16 00:15:00|9993.7|9987.7|9992.2|9986.2|10000.9|9994.9|9984.7|9978.7|0
1592266800000|2020-06-16 00:20:00|9992.3|9986.3|9994.5|9988.5|10000|9994|9984.8|9978.8|0
1592267100000|2020-06-16 00:25:00|9993.9|9987.9|9999.2|9993.2|10001.9|9995.9|9992.1|9986.1|0
1592267400000|2020-06-16 00:30:00|9999.1|9993.1|10016.4|10010.4|10019.2|10013.2|9999.1|9993.1|0
1592267700000|2020-06-16 00:35:00|10016.6|10010.6|10011.2|10005.2|10018.9|10012.9|10008.4|10002.4|0
1592268000000|2020-06-16 00:40:00|10011.3|10005.3|10008.4|10002.4|10016.4|10010.4|10008.4|10002.4|0
1592268300000|2020-06-16 00:45:00|10007.4|10001.4|9996|9990|10013.6|10007.6|9994.7|9988.7|0
1592268600000|2020-06-16 00:50:00|9996.1|9990.1|10001.4|9995.4|10001.4|9995.4|9993.7|9987.7|0
1592268900000|2020-06-16 00:55:00|10001.5|9995.5|10001.8|9995.8|10004.1|9998.1|9999.1|9993.1|0
1592269200000|2020-06-16 01:00:00|10001.9|9995.9|10026.9|10020.9|10031|10025|10001.9|9995.9|0
1592269500000|2020-06-16 01:05:00|10026.8|10020.8|10024.6|10018.6|10029.5|10023.5|10022.1|10016.1|0
1592269800000|2020-06-16 01:10:00|10024.7|10018.7|10021.4|10015.4|10027.2|10021.2|10019|10013|0
1592270100000|2020-06-16 01:15:00|10021.5|10015.5|10015.8|10009.8|10024.1|10018.1|10010.1|10004.1|0
1592270400000|2020-06-16 01:20:00|10015.7|10009.7|10008.6|10002.6|10018.7|10012.7|10008.6|10002.6|0
1592270700000|2020-06-16 01:25:00|10008.7|10002.7|10003.5|9997.5|10011.1|10005.1|10001|9995|0
1592271000000|2020-06-16 01:30:00|10003.6|9997.6|10018.5|10012.5|10018.6|10012.6|10001.2|9995.2|0
1592271300000|2020-06-16 01:35:00|10017.9|10011.9|10008.6|10002.6|10018.6|10012.6|10008.6|10002.6|0
1592271600000|2020-06-16 01:40:00|10008.5|10002.5|10013.2|10007.2|10017.6|10011.6|10006.1|10000.1|0
1592271900000|2020-06-16 01:45:00|10013.3|10007.3|10021.7|10015.7|10024.2|10018.2|10013.3|10007.3|0
1592272200000|2020-06-16 01:50:00|10022.2|10016.2|10025.2|10019.2|10028|10022|10018|10012|0
1592272500000|2020-06-16 01:55:00|10025.1|10019.1|10017.9|10011.9|10025.3|10019.3|10017.5|10011.5|0
1592272800000|2020-06-16 02:00:00|10017.8|10011.8|10028.5|10022.5|10031|10025|10015.3|10009.3|0
1592273100000|2020-06-16 02:05:00|10028.6|10022.6|10036.5|10030.5|10039.1|10033.1|10028.6|10022.6|0
1592273400000|2020-06-16 02:10:00|10036.4|10030.4|10035.1|10029.1|10039|10033|10031.4|10025.4|0
1592273700000|2020-06-16 02:15:00|10034.6|10028.6|10031.1|10025.1|10036.4|10030.4|10031|10025|0
1592274000000|2020-06-16 02:20:00|10031.2|10025.2|10029|10023|10033.9|10027.9|10026.2|10020.2|0
1592274300000|2020-06-16 02:25:00|10028.9|10022.9|10024.2|10018.2|10028.9|10022.9|10019.1|10013.1|0
1592274600000|2020-06-16 02:30:00|10024.3|10018.3|10057.6|10051.6|10059.8|10053.8|10024.3|10018.3|0
1592274900000|2020-06-16 02:35:00|10057.5|10051.5|10067.6|10061.6|10075.1|10069.1|10057.5|10051.5|0
1592275200000|2020-06-16 02:40:00|10067.4|10061.4|10072.4|10066.4|10075.1|10069.1|10067.2|10061.2|0
1592275500000|2020-06-16 02:45:00|10072.5|10066.5|10082.6|10076.6|10085.4|10079.4|10067.4|10061.4|0
1592275800000|2020-06-16 02:50:00|10083.1|10077.1|10085.2|10079.2|10092.7|10086.7|10082.6|10076.6|0
1592276100000|2020-06-16 02:55:00|10085.1|10079.1|10086.1|10080.1|10087.2|10081.2|10075.1|10069.1|0
1592276400000|2020-06-16 03:00:00|10086.6|10080.6|10070.5|10064.5|10087.5|10081.5|10068.1|10062.1|0
1592276700000|2020-06-16 03:05:00|10070.6|10064.6|10073|10067|10080.6|10074.6|10070.6|10064.6|0
1592277000000|2020-06-16 03:10:00|10073.1|10067.1|10070.9|10064.9|10075.6|10069.6|10068.1|10062.1|0
1592277300000|2020-06-16 03:15:00|10070.8|10064.8|10070.3|10064.3|10075.5|10069.5|10068.1|10062.1|0
1592277600000|2020-06-16 03:20:00|10070.2|10064.2|10067|10061|10075.3|10069.3|10067|10061|0
1592277900000|2020-06-16 03:25:00|10067.1|10061.1|10071.7|10065.7|10077.5|10071.5|10067.1|10061.1|0
1592278200000|2020-06-16 03:30:00|10071.8|10065.8|10076.2|10070.2|10079.4|10073.4|10066.7|10060.7|0
1592278500000|2020-06-16 03:35:00|10076.3|10070.3|10076.4|10070.4|10081.2|10075.2|10071.3|10065.3|0
1592278800000|2020-06-16 03:40:00|10076.6|10070.6|10076.3|10070.3|10081.4|10075.4|10074|10068|0
1592279100000|2020-06-16 03:45:00|10075.8|10069.8|10077.1|10071.1|10082|10076|10074|10068|0
1592279400000|2020-06-16 03:50:00|10077|10071|10076.6|10070.6|10080.7|10074.7|10074.4|10068.4|0
1592279700000|2020-06-16 03:55:00|10076.7|10070.7|10069.1|10063.1|10079.1|10073.1|10069|10063|0
1592280000000|2020-06-16 04:00:00|10069|10063|10065|10059|10069.1|10063.1|10056.4|10050.4|0
1592280300000|2020-06-16 04:05:00|10064.4|10058.4|10064.5|10058.5|10071.4|10065.4|10063.7|10057.7|0
1592280600000|2020-06-16 04:10:00|10065|10059|10064.4|10058.4|10065.8|10059.8|10059.5|10053.5|0
1592280900000|2020-06-16 04:15:00|10064.5|10058.5|10069.3|10063.3|10072|10066|10062.1|10056.1|0
1592281200000|2020-06-16 04:20:00|10069.2|10063.2|10066.4|10060.4|10070.5|10064.5|10063.9|10057.9|0
1592281500000|2020-06-16 04:25:00|10066.9|10060.9|10070|10064|10071.6|10065.6|10066.4|10060.4|0
1592281800000|2020-06-16 04:30:00|10069.5|10063.5|10066.4|10060.4|10071.5|10065.5|10066.4|10060.4|0
1592282100000|2020-06-16 04:35:00|10066.5|10060.5|10051.1|10045.1|10066.5|10060.5|10051.1|10045.1|0
1592282400000|2020-06-16 04:40:00|10051.3|10045.3|10053|10047|10056.5|10050.5|10046.7|10040.7|0
1592282700000|2020-06-16 04:45:00|10052.9|10046.9|10059.3|10053.3|10059.3|10053.3|10046.8|10040.8|0
1592283000000|2020-06-16 04:50:00|10059.2|10053.2|10061.8|10055.8|10064.2|10058.2|10056.7|10050.7|0
1592283300000|2020-06-16 04:55:00|10061.7|10055.7|10054.3|10048.3|10064.3|10058.3|10054.1|10048.1|0
1592283600000|2020-06-16 05:00:00|10054.4|10048.4|10073.9|10067.9|10074|10068|10053.8|10047.8|0
1592283900000|2020-06-16 05:05:00|10074.5|10068.5|10071.2|10065.2|10081.8|10075.8|10068.6|10062.6|0
1592284200000|2020-06-16 05:10:00|10071.3|10065.3|10059.1|10053.1|10071.3|10065.3|10056.3|10050.3|0
1592284500000|2020-06-16 05:15:00|10059.2|10053.2|10060.3|10054.3|10061.8|10055.8|10056.5|10050.5|0
1592284800000|2020-06-16 05:20:00|10060.6|10054.6|10063.4|10057.4|10065.5|10059.5|10058.2|10052.2|0
1592285100000|2020-06-16 05:25:00|10063.3|10057.3|10070|10064|10072.6|10066.6|10060.6|10054.6|0
1592285400000|2020-06-16 05:30:00|10070.5|10064.5|10067.1|10061.1|10072.6|10066.6|10061.8|10055.8|0
1592285700000|2020-06-16 05:35:00|10068.2|10062.2|10074.4|10068.4|10074.8|10068.8|10067.9|10061.9|0
1592286000000|2020-06-16 05:40:00|10074.3|10068.3|10059.1|10053.1|10074.4|10068.4|10056.6|10050.6|0
1592286300000|2020-06-16 05:45:00|10059|10053|10060|10054|10061.2|10055.2|10053.3|10047.3|0
1592286600000|2020-06-16 05:50:00|10059.9|10053.9|10063.6|10057.6|10066.3|10060.3|10055.6|10049.6|0
1592286900000|2020-06-16 05:55:00|10063.5|10057.5|10055.5|10049.5|10066.4|10060.4|10055.5|10049.5|0
1592287200000|2020-06-16 06:00:00|10036.3|10034.3|10020.3|10018.3|10044.8|10042.8|10016.3|10014.3|232
1592287500000|2020-06-16 06:05:00|10019.8|10017.8|10016.8|10014.8|10026.3|10024.3|10015.3|10013.3|113
1592287800000|2020-06-16 06:10:00|10016.3|10014.3|10030.8|10028.8|10033.3|10031.3|10010.8|10008.8|218
1592288100000|2020-06-16 06:15:00|10030.3|10028.3|10031.8|10029.8|10035.3|10033.3|10026.8|10024.8|131
1592288400000|2020-06-16 06:20:00|10031.3|10029.3|10035.3|10033.3|10036.8|10034.8|10025.8|10023.8|1418
1592288700000|2020-06-16 06:25:00|10034.3|10032.3|10042.8|10040.8|10045.8|10043.8|10034.3|10032.3|195
1592289000000|2020-06-16 06:30:00|10042.3|10040.3|10039.8|10037.8|10042.8|10040.8|10036.8|10034.8|29
1592289300000|2020-06-16 06:35:00|10039.3|10037.3|10023.8|10021.8|10039.8|10037.8|10016.8|10014.8|558
1592289600000|2020-06-16 06:40:00|10023.3|10021.3|10035.3|10033.3|10041.8|10039.8|10018.8|10016.8|258
1592289900000|2020-06-16 06:45:00|10035.8|10033.8|10030.3|10028.3|10040.8|10038.8|10026.8|10024.8|275
1592290200000|2020-06-16 06:50:00|10030.8|10028.8|10022.8|10020.8|10032.3|10030.3|10021.3|10019.3|62
1592290500000|2020-06-16 06:55:00|10022.3|10020.3|10021.3|10019.3|10022.8|10020.8|10009.8|10007.8|260
1592290800000|2020-06-16 07:00:00|10026.3|10024.3|9991.8|9989.8|10028.3|10026.3|9983.8|9981.8|5382
1592291100000|2020-06-16 07:05:00|9992.8|9990.8|9999.3|9997.3|10001.8|9999.8|9985.8|9983.8|1027
1592291400000|2020-06-16 07:10:00|9998.3|9996.3|10014.8|10012.8|10017.3|10015.3|9994.8|9992.8|1176
1592291700000|2020-06-16 07:15:00|10014.3|10012.3|10010.8|10008.8|10014.3|10012.3|9997.8|9995.8|840
1592292000000|2020-06-16 07:20:00|10011.8|10009.8|10031.3|10029.3|10038.8|10036.8|10007.3|10005.3|711
1592292300000|2020-06-16 07:25:00|10031.8|10029.8|10043.3|10041.3|10046.8|10044.8|10012.8|10010.8|679
1592292600000|2020-06-16 07:30:00|10042.8|10040.8|10038.8|10036.8|10043.8|10041.8|10016.8|10014.8|744
1592292900000|2020-06-16 07:35:00|10038.3|10036.3|10049.3|10047.3|10055.3|10053.3|10036.3|10034.3|1084
1592293200000|2020-06-16 07:40:00|10048.1|10046.1|10034.6|10032.6|10055.6|10053.6|10033.1|10031.1|454
1592293500000|2020-06-16 07:45:00|10035.1|10033.1|10026.6|10024.6|10037.1|10035.1|10022.6|10020.6|476
1592293800000|2020-06-16 07:50:00|10026.1|10024.1|10024.1|10022.1|10035.6|10033.6|10022.6|10020.6|1127
1592294100000|2020-06-16 07:55:00|10025.1|10023.1|10010.6|10008.6|10025.1|10023.1|10005.6|10003.6|5059
1592294400000|2020-06-16 08:00:00|10011.1|10009.1|10015.1|10013.1|10017.6|10015.6|9999.1|9997.1|655
1592294700000|2020-06-16 08:05:00|10014.6|10012.6|10002.6|10000.6|10016.6|10014.6|9993.6|9991.6|1091
1592295000000|2020-06-16 08:10:00|10003.1|10001.1|10011.1|10009.1|10016.6|10014.6|10000.1|9998.1|668
1592295300000|2020-06-16 08:15:00|10011.6|10009.6|10003.6|10001.6|10015.1|10013.1|9998.6|9996.6|356
1592295600000|2020-06-16 08:20:00|10003.1|10001.1|9998.1|9996.1|10006.6|10004.6|9995.1|9993.1|542
1592295900000|2020-06-16 08:25:00|9997.6|9995.6|10015.6|10013.6|10019.1|10017.1|9993.6|9991.6|349
1592296200000|2020-06-16 08:30:00|10016.1|10014.1|10015.6|10013.6|10019.1|10017.1|10007.1|10005.1|304
1592296500000|2020-06-16 08:35:00|10016.1|10014.1|10028.1|10026.1|10030.6|10028.6|10009.1|10007.1|2129
1592296800000|2020-06-16 08:40:00|10028.6|10026.6|10035.1|10033.1|10036.1|10034.1|10026.1|10024.1|1981
1592297100000|2020-06-16 08:45:00|10036.1|10034.1|10031.1|10029.1|10037.6|10035.6|10022.6|10020.6|3193
1592297400000|2020-06-16 08:50:00|10031.6|10029.6|10019.6|10017.6|10033.6|10031.6|10017.1|10015.1|2367
1592297700000|2020-06-16 08:55:00|10021.1|10019.1|10018.6|10016.6|10024.6|10022.6|10013.1|10011.1|518
1592298000000|2020-06-16 09:00:00|10019.1|10017.1|10027.6|10025.6|10033.6|10031.6|10018.6|10016.6|1008
1592298300000|2020-06-16 09:05:00|10028.1|10026.1|10026.6|10024.6|10029.1|10027.1|10020.6|10018.6|487
1592298600000|2020-06-16 09:10:00|10026.1|10024.1|10016.1|10014.1|10026.1|10024.1|10008.6|10006.6|688
1592298900000|2020-06-16 09:15:00|10015.6|10013.6|10007.1|10005.1|10019.6|10017.6|10007.1|10005.1|321
1592299200000|2020-06-16 09:20:00|10006.6|10004.6|10020.1|10018.1|10023.6|10021.6|10006.6|10004.6|1284
1592299500000|2020-06-16 09:25:00|10020.6|10018.6|10015.6|10013.6|10026.1|10024.1|10013.1|10011.1|2895
1592299800000|2020-06-16 09:30:00|10016.1|10014.1|10013.6|10011.6|10023.1|10021.1|10012.6|10010.6|1022
1592300100000|2020-06-16 09:35:00|10015.6|10013.6|10019.6|10017.6|10025.1|10023.1|10012.6|10010.6|481
1592300400000|2020-06-16 09:40:00|10020.1|10018.1|10030.6|10028.6|10032.6|10030.6|10019.6|10017.6|405
1592300700000|2020-06-16 09:45:00|10029.6|10027.6|10034.6|10032.6|10036.1|10034.1|10022.6|10020.6|327
1592301000000|2020-06-16 09:50:00|10033.6|10031.6|10035.1|10033.1|10038.1|10036.1|10024.6|10022.6|2693
1592301300000|2020-06-16 09:55:00|10034.6|10032.6|10031.6|10029.6|10037.6|10035.6|10025.1|10023.1|225
1592301600000|2020-06-16 10:00:00|10032.1|10030.1|10025.1|10023.1|10032.1|10030.1|10022.6|10020.6|586
1592301900000|2020-06-16 10:05:00|10025.6|10023.6|10033.6|10031.6|10035.6|10033.6|10024.6|10022.6|672
1592302200000|2020-06-16 10:10:00|10034.1|10032.1|10049.6|10047.6|10050.1|10048.1|10034.1|10032.1|569
1592302500000|2020-06-16 10:15:00|10049.1|10047.1|10040.1|10038.1|10050.1|10048.1|10037.6|10035.6|735
1592302800000|2020-06-16 10:20:00|10039.6|10037.6|10036.6|10034.6|10039.6|10037.6|10032.6|10030.6|1967
1592303100000|2020-06-16 10:25:00|10037.1|10035.1|10045.6|10043.6|10045.6|10043.6|10036.6|10034.6|445
1592303400000|2020-06-16 10:30:00|10046.1|10044.1|10054.6|10052.6|10058.1|10056.1|10044.1|10042.1|280
1592303700000|2020-06-16 10:35:00|10054.1|10052.1|10045.6|10043.6|10057.1|10055.1|10045.6|10043.6|2437
1592304000000|2020-06-16 10:40:00|10046.1|10044.1|10043.1|10041.1|10048.6|10046.6|10042.1|10040.1|198
1592304300000|2020-06-16 10:45:00|10045.6|10043.6|10040.6|10038.6|10047.1|10045.1|10037.6|10035.6|158
1592304600000|2020-06-16 10:50:00|10041.1|10039.1|10046.6|10044.6|10049.1|10047.1|10040.1|10038.1|199
1592304900000|2020-06-16 10:55:00|10046.1|10044.1|10052.6|10050.6|10052.6|10050.6|10043.1|10041.1|194
1592305200000|2020-06-16 11:00:00|10056.6|10054.6|10046.6|10044.6|10056.6|10054.6|10044.6|10042.6|1691
1592305500000|2020-06-16 11:05:00|10047.1|10045.1|10036.6|10034.6|10047.6|10045.6|10036.6|10034.6|165
1592305800000|2020-06-16 11:10:00|10037.1|10035.1|10028.1|10026.1|10037.1|10035.1|10027.1|10025.1|489
1592306100000|2020-06-16 11:15:00|10028.6|10026.6|10036.6|10034.6|10037.1|10035.1|10026.6|10024.6|629
1592306400000|2020-06-16 11:20:00|10035.6|10033.6|10045.6|10043.6|10046.1|10044.1|10032.6|10030.6|169
1592306700000|2020-06-16 11:25:00|10046.1|10044.1|10048.6|10046.6|10052.1|10050.1|10044.6|10042.6|109
1592307000000|2020-06-16 11:30:00|10048.1|10046.1|10051.6|10049.6|10052.1|10050.1|10044.1|10042.1|342
1592307300000|2020-06-16 11:35:00|10051.1|10049.1|10050.6|10048.6|10052.6|10050.6|10048.6|10046.6|164
1592307600000|2020-06-16 11:40:00|10050|10048|10041|10039|10051|10049|10040.5|10038.5|442
1592307900000|2020-06-16 11:45:00|10042|10040|10051|10049|10051|10049|10039|10037|403
1592308200000|2020-06-16 11:50:00|10050.5|10048.5|10047|10045|10052.5|10050.5|10046|10044|2530
1592308500000|2020-06-16 11:55:00|10047.5|10045.5|10049|10047|10052|10050|10046|10044|6491
1592308800000|2020-06-16 12:00:00|10049.5|10047.5|10053|10051|10054|10052|10047.5|10045.5|2185
1592309100000|2020-06-16 12:05:00|10053.5|10051.5|10050|10048|10055|10053|10049|10047|812
1592309400000|2020-06-16 12:10:00|10050.5|10048.5|10062|10060|10063.5|10061.5|10049.5|10047.5|285
1592309700000|2020-06-16 12:15:00|10062.5|10060.5|10064|10062|10067|10065|10061|10059|383
1592310000000|2020-06-16 12:20:00|10064.5|10062.5|10062|10060|10068.5|10066.5|10059|10057|3715
1592310300000|2020-06-16 12:25:00|10062.5|10060.5|10057.5|10055.5|10070|10068|10056|10054|679
1592310600000|2020-06-16 12:30:00|10058.5|10056.5|10068|10066|10073|10071|10058.5|10056.5|958
1592310900000|2020-06-16 12:35:00|10067|10065|10073.5|10071.5|10077.5|10075.5|10063.5|10061.5|769
1592311200000|2020-06-16 12:40:00|10073|10071|10082|10080|10083.5|10081.5|10072|10070|752
1592311500000|2020-06-16 12:45:00|10081.5|10079.5|10074.5|10072.5|10082|10080|10068|10066|499
1592311800000|2020-06-16 12:50:00|10074|10072|10080|10078|10087|10085|10071.5|10069.5|506
1592312100000|2020-06-16 12:55:00|10080.5|10078.5|10074|10072|10085|10083|10073.5|10071.5|1690
1592312400000|2020-06-16 13:00:00|10075|10073|10072|10070|10080|10078|10070|10068|1325
1592312700000|2020-06-16 13:05:00|10071.5|10069.5|10073|10071|10076.5|10074.5|10064.5|10062.5|1551
1592313000000|2020-06-16 13:10:00|10072.5|10070.5|10066|10064|10075|10073|10065.5|10063.5|958
1592313300000|2020-06-16 13:15:00|10066.5|10064.5|10065.5|10063.5|10067.5|10065.5|10061.5|10059.5|549
1592313600000|2020-06-16 13:20:00|10065|10063|10057.5|10055.5|10065.5|10063.5|10052.5|10050.5|630
1592313900000|2020-06-16 13:25:00|10058|10056|10061|10059|10064|10062|10048.5|10046.5|4239
1592314200000|2020-06-16 13:30:00|10062|10060|10049|10047|10065|10063|10048|10046|404
1592314500000|2020-06-16 13:35:00|10050|10048|10054.5|10052.5|10055|10053|10037.5|10035.5|583
1592314800000|2020-06-16 13:40:00|10055|10053|10060|10058|10060|10058|10047|10045|523
1592315100000|2020-06-16 13:45:00|10060.5|10058.5|10053|10051|10071.5|10069.5|10052|10050|957
1592315400000|2020-06-16 13:50:00|10053.5|10051.5|10054.5|10052.5|10058.5|10056.5|10048|10046|429
1592315700000|2020-06-16 13:55:00|10055|10053|10060|10058|10069.5|10067.5|10050.5|10048.5|573
1592316000000|2020-06-16 14:00:00|10059.5|10057.5|10065.5|10063.5|10070|10068|10055|10053|3594
1592316300000|2020-06-16 14:05:00|10064|10062|10068.5|10066.5|10077.5|10075.5|10062.5|10060.5|598
1592316600000|2020-06-16 14:10:00|10067.1|10065.1|10078.1|10076.1|10079.1|10077.1|10065.1|10063.1|1968
1592316900000|2020-06-16 14:15:00|10078.6|10076.6|10077.1|10075.1|10083.1|10081.1|10075.1|10073.1|4171
1592317200000|2020-06-16 14:20:00|10077.6|10075.6|10082.1|10080.1|10082.6|10080.6|10062.6|10060.6|614
1592317500000|2020-06-16 14:25:00|10081.6|10079.6|10093.6|10091.6|10097.1|10095.1|10079.1|10077.1|433
1592317800000|2020-06-16 14:30:00|10094.1|10092.1|10086.6|10084.6|10099.6|10097.6|10086.1|10084.1|633
1592318100000|2020-06-16 14:35:00|10087.1|10085.1|10070.6|10068.6|10090.1|10088.1|10053.6|10051.6|1191
1592318400000|2020-06-16 14:40:00|10071.1|10069.1|10046.1|10044.1|10074.1|10072.1|10041.1|10039.1|2178
1592318700000|2020-06-16 14:45:00|10046.6|10044.6|10062.1|10060.1|10065.1|10063.1|10034.6|10032.6|765
1592319000000|2020-06-16 14:50:00|10061.6|10059.6|10021.1|10019.1|10062.1|10060.1|10004.6|10002.6|904
1592319300000|2020-06-16 14:55:00|10020.1|10018.1|9982.6|9980.6|10025.6|10023.6|9972.6|9970.6|1181
1592319600000|2020-06-16 15:00:00|9980.6|9978.6|10010.6|10008.6|10010.6|10008.6|9956.1|9954.1|1725
1592319900000|2020-06-16 15:05:00|10010.1|10008.1|10034.6|10032.6|10039.6|10037.6|10007.6|10005.6|1589
1592320200000|2020-06-16 15:10:00|10035.1|10033.1|10028.6|10026.6|10037.6|10035.6|10005.1|10003.1|979
1592320500000|2020-06-16 15:15:00|10030.6|10028.6|10032.6|10030.6|10051.1|10049.1|10029.6|10027.6|1267
1592320800000|2020-06-16 15:20:00|10032.1|10030.1|10058.6|10056.6|10064.1|10062.1|10031.6|10029.6|1387
1592321100000|2020-06-16 15:25:00|10059.1|10057.1|10045.6|10043.6|10068.1|10066.1|10042.1|10040.1|2414
1592321400000|2020-06-16 15:30:00|10047.6|10045.6|10040.1|10038.1|10059.1|10057.1|10032.6|10030.6|6905
1592321700000|2020-06-16 15:35:00|10040.6|10038.6|10033.6|10031.6|10049.6|10047.6|10022.1|10020.1|749
1592322000000|2020-06-16 15:40:00|10032.6|10030.6|10043.1|10041.1|10045.1|10043.1|10028.1|10026.1|292
1592322300000|2020-06-16 15:45:00|10044.1|10042.1|10051.1|10049.1|10060.1|10058.1|10038.6|10036.6|246
1592322600000|2020-06-16 15:50:00|10051.6|10049.6|10046.1|10044.1|10055.1|10053.1|10042.6|10040.6|180
1592322900000|2020-06-16 15:55:00|10046.6|10044.6|10039.6|10037.6|10049.1|10047.1|10033.1|10031.1|135
1592323200000|2020-06-16 16:00:00|10040.1|10038.1|10019.1|10017.1|10043.6|10041.6|10012.6|10010.6|1053
1592323500000|2020-06-16 16:05:00|10018.6|10016.6|10020.1|10018.1|10024.6|10022.6|10012.6|10010.6|96
1592323800000|2020-06-16 16:10:00|10020.6|10018.6|10023.6|10021.6|10024.1|10022.1|10012.1|10010.1|2275
1592324100000|2020-06-16 16:15:00|10024.1|10022.1|10022.6|10020.6|10027.1|10025.1|10013.1|10011.1|143
1592324400000|2020-06-16 16:20:00|10023.1|10021.1|10028.6|10026.6|10031.1|10029.1|10019.6|10017.6|235
1592324700000|2020-06-16 16:25:00|10029.6|10027.6|10037.6|10035.6|10039.1|10037.1|10026.6|10024.6|27
1592325000000|2020-06-16 16:30:00|10037.1|10035.1|10050.1|10048.1|10050.6|10048.6|10036.1|10034.1|46
1592325300000|2020-06-16 16:35:00|10049.6|10047.6|10063.6|10061.6|10065.1|10063.1|10049.1|10047.1|231
1592325600000|2020-06-16 16:40:00|10064.1|10062.1|10063.6|10061.6|10066.6|10064.6|10058.6|10056.6|16
1592325900000|2020-06-16 16:45:00|10063.1|10061.1|10056.1|10054.1|10066.6|10064.6|10055.6|10053.6|20
1592326200000|2020-06-16 16:50:00|10056.6|10054.6|10057.1|10055.1|10063.6|10061.6|10055.1|10053.1|8
1592326500000|2020-06-16 16:55:00|10057.6|10055.6|10053.6|10051.6|10060.1|10058.1|10053.1|10051.1|26
1592326800000|2020-06-16 17:00:00|10052.6|10050.6|10050.1|10048.1|10061.6|10059.6|10049.6|10047.6|20
1592327100000|2020-06-16 17:05:00|10049.6|10047.6|10060.1|10058.1|10060.1|10058.1|10045.6|10043.6|59
1592327400000|2020-06-16 17:10:00|10060.6|10058.6|10058.1|10056.1|10065.1|10063.1|10056.6|10054.6|19
1592327700000|2020-06-16 17:15:00|10058.6|10056.6|10058.6|10056.6|10060.6|10058.6|10054.1|10052.1|89
1592328000000|2020-06-16 17:20:00|10058.1|10056.1|10060.1|10058.1|10060.6|10058.6|10052.1|10050.1|5
1592328300000|2020-06-16 17:25:00|10059.6|10057.6|10057.1|10055.1|10064.6|10062.6|10054.1|10052.1|25
1592328600000|2020-06-16 17:30:00|10056.1|10054.1|10045.6|10043.6|10059.6|10057.6|10043.6|10041.6|14
1592328900000|2020-06-16 17:35:00|10045.1|10043.1|10036.6|10034.6|10046.1|10044.1|10036.1|10034.1|22
1592329200000|2020-06-16 17:40:00|10037.1|10035.1|10044.1|10042.1|10047.6|10045.6|10037.1|10035.1|6
1592329500000|2020-06-16 17:45:00|10045.1|10043.1|10042.6|10040.6|10046.1|10044.1|10040.1|10038.1|4
1592329800000|2020-06-16 17:50:00|10043.1|10041.1|10033.1|10031.1|10054.1|10052.1|10031.1|10029.1|53
1592330100000|2020-06-16 17:55:00|10033.6|10031.6|10041.1|10039.1|10042.1|10040.1|10027.1|10025.1|6
1592330400000|2020-06-16 18:00:00|10041.6|10039.6|10050.1|10048.1|10051.6|10049.6|10041.6|10039.6|10
1592330700000|2020-06-16 18:05:00|10049.6|10047.6|10053.6|10051.6|10053.6|10051.6|10047.6|10045.6|7
1592331000000|2020-06-16 18:10:00|10054.1|10052.1|10062.1|10060.1|10066.1|10064.1|10050.6|10048.6|9
1592331300000|2020-06-16 18:15:00|10061.6|10059.6|10064.1|10062.1|10070.1|10068.1|10059.6|10057.6|35
1592331600000|2020-06-16 18:20:00|10064.6|10062.6|10050.1|10048.1|10065.1|10063.1|10026.1|10024.1|263
1592331900000|2020-06-16 18:25:00|10049.1|10047.1|10051.6|10049.6|10054.1|10052.1|10042.6|10040.6|29
1592332200000|2020-06-16 18:30:00|10052.1|10050.1|10056.6|10054.6|10064.1|10062.1|10052.1|10050.1|19
1592332500000|2020-06-16 18:35:00|10056.1|10054.1|10057.1|10055.1|10060.1|10058.1|10055.6|10053.6|2
1592332800000|2020-06-16 18:40:00|10057.6|10055.6|10049.1|10047.1|10058.6|10056.6|10049.1|10047.1|3
1592333100000|2020-06-16 18:45:00|10051.1|10049.1|10049.6|10047.6|10053.6|10051.6|10044.1|10042.1|3
1592333400000|2020-06-16 18:50:00|10050.1|10048.1|10048.1|10046.1|10054.6|10052.6|10041.1|10039.1|11
1592333700000|2020-06-16 18:55:00|10048.6|10046.6|10045.6|10043.6|10051.1|10049.1|10042.6|10040.6|13
1592334000000|2020-06-16 19:00:00|10045.1|10043.1|10033.6|10031.6|10045.6|10043.6|10033.6|10031.6|12
1592334300000|2020-06-16 19:05:00|10036.1|10034.1|10021.1|10019.1|10038.6|10036.6|10019.6|10017.6|36
1592334600000|2020-06-16 19:10:00|10021.6|10019.6|10025.6|10023.6|10028.1|10026.1|10020.1|10018.1|30
1592334900000|2020-06-16 19:15:00|10025.1|10023.1|10012.6|10010.6|10025.1|10023.1|10010.6|10008.6|303
1592335200000|2020-06-16 19:20:00|10013.1|10011.1|10034.1|10032.1|10036.6|10034.6|10012.6|10010.6|60
1592335500000|2020-06-16 19:25:00|10034.6|10032.6|10040.6|10038.6|10043.6|10041.6|10034.6|10032.6|58
1592335800000|2020-06-16 19:30:00|10040.1|10038.1|10048.6|10046.6|10048.6|10046.6|10037.6|10035.6|26
1592336100000|2020-06-16 19:35:00|10046.1|10044.1|10026.6|10024.6|10046.1|10044.1|10025.6|10023.6|30
1592336400000|2020-06-16 19:40:00|10029.6|10027.6|10013.1|10011.1|10029.6|10027.6|10011.6|10009.6|19
1592336700000|2020-06-16 19:45:00|10012.1|10010.1|10020.6|10018.6|10029.6|10027.6|10010.6|10008.6|43
1592337000000|2020-06-16 19:50:00|10022.1|10020.1|10020.6|10018.6|10037.1|10035.1|10014.6|10012.6|39
1592337300000|2020-06-16 19:55:00|10019.6|10017.6|10044.6|10038.6|10045.3|10039.3|10017.6|10015.6|93
1592337600000|2020-06-16 20:00:00|10049.6|10043.6|10041.8|10035.8|10052.7|10046.7|10038.1|10032.1|0
1592337900000|2020-06-16 20:05:00|10041.9|10035.9|10044.3|10038.3|10045.5|10039.5|10037.8|10031.8|0
1592338200000|2020-06-16 20:10:00|10044.2|10038.2|10051.9|10045.9|10058.4|10052.4|10043|10037|0
1592338500000|2020-06-16 20:15:00|10051.7|10045.7|10051.6|10045.6|10052.6|10046.6|10050.8|10044.8|0
1592338800000|2020-06-16 20:20:00|10051.4|10045.4|10051.4|10045.4|10052.1|10046.1|10051.2|10045.2|0
1592339100000|2020-06-16 20:25:00|10051.6|10045.6|10050.4|10044.4|10051.6|10045.6|10050.2|10044.2|0
1592339400000|2020-06-16 20:30:00|10050.5|10044.5|10048|10042|10051.8|10045.8|10047.3|10041.3|0
1592339700000|2020-06-16 20:35:00|10047.9|10041.9|10046|10040|10048.5|10042.5|10045.3|10039.3|0
1592340000000|2020-06-16 20:40:00|10046.1|10040.1|10046.8|10040.8|10049.3|10043.3|10044.8|10038.8|0
1592340300000|2020-06-16 20:45:00|10046.9|10040.9|10048.5|10042.5|10049.3|10043.3|10046|10040|0
1592340600000|2020-06-16 20:50:00|10048.4|10042.4|10048.5|10042.5|10050|10044|10046.8|10040.8|0
1592340900000|2020-06-16 20:55:00|10048.4|10042.4|10049.4|10043.4|10050|10044|10046|10040|0
1592341200000|2020-06-16 21:00:00|10049.1|10043.1|10049.1|10043.1|10049.8|10043.8|10048.5|10042.5|0
1592341500000|2020-06-16 21:05:00|10048.9|10042.9|10048.3|10042.3|10049.4|10043.4|10047.7|10041.7|0
1592341800000|2020-06-16 21:10:00|10048.1|10042.1|10044.8|10038.8|10048.1|10042.1|10044.6|10038.6|0
1592342100000|2020-06-16 21:15:00|10044.6|10038.6|10044.8|10038.8|10045.2|10039.2|10044.2|10038.2|0
1592342400000|2020-06-16 21:20:00|10044.6|10038.6|10043.8|10037.8|10044.8|10038.8|10043.6|10037.6|0
1592342700000|2020-06-16 21:25:00|10044.6|10038.6|10043.4|10037.4|10044.6|10038.6|10043.1|10037.1|0
1592343000000|2020-06-16 21:30:00|10043.6|10037.6|10042.7|10036.7|10044|10038|10042.7|10036.7|0
1592343300000|2020-06-16 21:35:00|10043.1|10037.1|10042.9|10036.9|10044|10038|10041.5|10035.5|0
1592343600000|2020-06-16 21:40:00|10042.7|10036.7|10042.3|10036.3|10042.7|10036.7|10041.5|10035.5|0
1592343900000|2020-06-16 21:45:00|10042.1|10036.1|10042.3|10036.3|10042.7|10036.7|10041.7|10035.7|0
1592344200000|2020-06-16 21:50:00|10042.7|10036.7|10042.5|10036.5|10044|10038|10042.3|10036.3|0
1592344500000|2020-06-16 21:55:00|10043.1|10037.1|10043.8|10037.8|10043.8|10037.8|10042.5|10036.5|0
1592344800000|2020-06-16 22:00:00|10041.9|10035.9|10035.1|10029.1|10042.1|10036.1|10027.7|10021.7|0
1592345100000|2020-06-16 22:05:00|10035.2|10029.2|10027.4|10021.4|10039.8|10033.8|10024.4|10018.4|0
1592345400000|2020-06-16 22:10:00|10027.3|10021.3|10017.2|10011.2|10028.4|10022.4|10014|10008|0
1592345700000|2020-06-16 22:15:00|10017.6|10011.6|10009.5|10003.5|10019.7|10013.7|10006.8|10000.8|0
1592346000000|2020-06-16 22:20:00|10009.1|10003.1|10017.2|10011.2|10019.2|10013.2|10009.1|10003.1|0
1592346300000|2020-06-16 22:25:00|10017.3|10011.3|10033.1|10027.1|10034.6|10028.6|10017.3|10011.3|0
1592346600000|2020-06-16 22:30:00|10033.2|10027.2|10033.9|10027.9|10039.8|10033.8|10030.1|10024.1|0
1592346900000|2020-06-16 22:35:00|10034.4|10028.4|10031.4|10025.4|10037.8|10031.8|10027.4|10021.4|0
1592347200000|2020-06-16 22:40:00|10031.3|10025.3|10031.4|10025.4|10034.6|10028.6|10030.7|10024.7|0
1592347500000|2020-06-16 22:45:00|10031.5|10025.5|10033.9|10027.9|10034.6|10028.6|10030.7|10024.7|0
1592347800000|2020-06-16 22:50:00|10033.8|10027.8|10042.9|10036.9|10043|10037|10033.4|10027.4|0
1592348100000|2020-06-16 22:55:00|10042.3|10036.3|10045|10039|10046.8|10040.8|10040.3|10034.3|0
1592348400000|2020-06-16 23:00:00|10044.6|10038.6|10054.7|10048.7|10055.2|10049.2|10044.6|10038.6|0
1592348700000|2020-06-16 23:05:00|10054.8|10048.8|10052|10046|10055.9|10049.9|10048.2|10042.2|0
1592349000000|2020-06-16 23:10:00|10052.3|10046.3|10049.5|10043.5|10054|10048|10048.2|10042.2|0
1592349300000|2020-06-16 23:15:00|10049.4|10043.4|10050.7|10044.7|10052|10046|10045|10039|0
1592349600000|2020-06-16 23:20:00|10050.9|10044.9|10060.9|10054.9|10062.9|10056.9|10050|10044|0
1592349900000|2020-06-16 23:25:00|10060.7|10054.7|10060.4|10054.4|10065.6|10059.6|10059.7|10053.7|0
1592350200000|2020-06-16 23:30:00|10060.3|10054.3|10061.4|10055.4|10062.4|10056.4|10057.7|10051.7|0
1592350500000|2020-06-16 23:35:00|10060.9|10054.9|10059.7|10053.7|10060.9|10054.9|10057.7|10051.7|0
1592350800000|2020-06-16 23:40:00|10059.8|10053.8|10067.4|10061.4|10071.3|10065.3|10059.8|10053.8|0
1592351100000|2020-06-16 23:45:00|10067.9|10061.9|10066.1|10060.1|10068.1|10062.1|10063.6|10057.6|0
1592351400000|2020-06-16 23:50:00|10066|10060|10069.4|10063.4|10071.3|10065.3|10064.2|10058.2|0
1592351700000|2020-06-16 23:55:00|10069.3|10063.3|10072.1|10066.1|10076.5|10070.5|10067.4|10061.4|0
1592352000000|2020-06-17 00:00:00|10072|10066|10059.2|10053.2|10072.6|10066.6|10057.2|10051.2|0
1592352300000|2020-06-17 00:05:00|10059.1|10053.1|10061.9|10055.9|10066.1|10060.1|10057.2|10051.2|0
1592352600000|2020-06-17 00:10:00|10061.7|10055.7|10054.7|10048.7|10061.7|10055.7|10048.2|10042.2|0
1592352900000|2020-06-17 00:15:00|10054.6|10048.6|10037.6|10031.6|10062.8|10056.8|10033.4|10027.4|0
1592353200000|2020-06-17 00:20:00|10037.1|10031.1|10033.6|10027.6|10038.9|10032.9|10030.5|10024.5|0
1592353500000|2020-06-17 00:25:00|10033.7|10027.7|10040.1|10034.1|10042.9|10036.9|10030.5|10024.5|0
1592353800000|2020-06-17 00:30:00|10040.6|10034.6|10047.2|10041.2|10049.8|10043.8|10033.6|10027.6|0
1592354100000|2020-06-17 00:35:00|10047.1|10041.1|10047.1|10041.1|10049.8|10043.8|10039.1|10033.1|0
1592354400000|2020-06-17 00:40:00|10047.2|10041.2|10054.9|10048.9|10057.6|10051.6|10039.1|10033.1|0
1592354700000|2020-06-17 00:45:00|10055|10049|10065.7|10059.7|10065.9|10059.9|10054.9|10048.9|0
1592355000000|2020-06-17 00:50:00|10065.8|10059.8|10052.9|10046.9|10068.3|10062.3|10050.3|10044.3|0
1592355300000|2020-06-17 00:55:00|10053|10047|10060.7|10054.7|10065.9|10059.9|10052.9|10046.9|0
1592355600000|2020-06-17 01:00:00|10060.6|10054.6|10064.6|10058.6|10073.9|10067.9|10060.6|10054.6|0
1592355900000|2020-06-17 01:05:00|10064.1|10058.1|10052.8|10046.8|10064.1|10058.1|10050.1|10044.1|0
1592356200000|2020-06-17 01:10:00|10052.9|10046.9|10047.3|10041.3|10060.7|10054.7|10047.2|10041.2|0
1592356500000|2020-06-17 01:15:00|10047.2|10041.2|10034.6|10028.6|10047.5|10041.5|10034.5|10028.5|0
1592356800000|2020-06-17 01:20:00|10034.7|10028.7|10034.9|10028.9|10040|10034|10030.8|10024.8|0
1592357100000|2020-06-17 01:25:00|10034.8|10028.8|10023.9|10017.9|10042.7|10036.7|10023.9|10017.9|0
1592357400000|2020-06-17 01:30:00|10022.8|10016.8|10017.5|10011.5|10026.7|10020.7|10008.2|10002.2|0
1592357700000|2020-06-17 01:35:00|10017|10011|10034.4|10028.4|10034.5|10028.5|10016.3|10010.3|0
1592358000000|2020-06-17 01:40:00|10034.5|10028.5|10042.4|10036.4|10042.4|10036.4|10029.2|10023.2|0
1592358300000|2020-06-17 01:45:00|10042.5|10036.5|10050.1|10044.1|10050.2|10044.2|10042.4|10036.4|0
1592358600000|2020-06-17 01:50:00|10050.2|10044.2|10048.1|10042.1|10052.7|10046.7|10037.2|10031.2|0
1592358900000|2020-06-17 01:55:00|10047.6|10041.6|10026.9|10020.9|10048.1|10042.1|10021.8|10015.8|0
1592359200000|2020-06-17 02:00:00|10027.1|10021.1|10030|10024|10035|10029|10020.4|10014.4|0
1592359500000|2020-06-17 02:05:00|10030.5|10024.5|10032.8|10026.8|10035.5|10029.5|10022.1|10016.1|0
1592359800000|2020-06-17 02:10:00|10032.6|10026.6|10018.7|10012.7|10032.7|10026.7|10016.3|10010.3|0
1592360100000|2020-06-17 02:15:00|10018.8|10012.8|10026.6|10020.6|10026.7|10020.7|10015.8|10009.8|0
1592360400000|2020-06-17 02:20:00|10026.4|10020.4|10018.3|10012.3|10029.1|10023.1|10010.7|10004.7|0
1592360700000|2020-06-17 02:25:00|10017.7|10011.7|10013.5|10007.5|10018.6|10012.6|10013|10007|0
1592361000000|2020-06-17 02:30:00|10013.6|10007.6|9991.3|9985.3|10016.1|10010.1|9986.7|9980.7|0
1592361300000|2020-06-17 02:35:00|9992|9986|10005|9999|10007.9|10001.9|9989.4|9983.4|0
1592361600000|2020-06-17 02:40:00|10004.9|9998.9|9995.3|9989.3|10005.5|9999.5|9992.5|9986.5|0
1592361900000|2020-06-17 02:45:00|9995.8|9989.8|10007.7|10001.7|10008.4|10002.4|9989.8|9983.8|0
1592362200000|2020-06-17 02:50:00|10007|10001|10010.9|10004.9|10013.6|10007.6|10005.5|9999.5|0
1592362500000|2020-06-17 02:55:00|10010.8|10004.8|10010.7|10004.7|10013.4|10007.4|10005.6|9999.6|0
1592362800000|2020-06-17 03:00:00|10010.8|10004.8|10012.6|10006.6|10016.4|10010.4|9999.1|9993.1|0
1592363100000|2020-06-17 03:05:00|10012.5|10006.5|10011.3|10005.3|10015.2|10009.2|10008.5|10002.5|0
1592363400000|2020-06-17 03:10:00|10011.2|10005.2|10006.3|10000.3|10014|10008|10006.3|10000.3|0
1592363700000|2020-06-17 03:15:00|10006.2|10000.2|10008.7|10002.7|10011.4|10005.4|9998.5|9992.5|0
1592364000000|2020-06-17 03:20:00|10007.5|10001.5|10011.6|10005.6|10011.7|10005.7|10006.1|10000.1|0
1592364300000|2020-06-17 03:25:00|10011.5|10005.5|10014.1|10008.1|10016.9|10010.9|10006.2|10000.2|0
1592364600000|2020-06-17 03:30:00|10014.2|10008.2|10027.1|10021.1|10029.7|10023.7|10007.7|10001.7|0
1592364900000|2020-06-17 03:35:00|10027|10021|10029.7|10023.7|10029.7|10023.7|10023.3|10017.3|0
1592365200000|2020-06-17 03:40:00|10029.6|10023.6|10029.5|10023.5|10029.7|10023.7|10019.6|10013.6|0
1592365500000|2020-06-17 03:45:00|10029.4|10023.4|10019.3|10013.3|10029.7|10023.7|10019.3|10013.3|0
1592365800000|2020-06-17 03:50:00|10019.4|10013.4|10021.8|10015.8|10024.5|10018.5|10019.1|10013.1|0
1592366100000|2020-06-17 03:55:00|10021.9|10015.9|10019.4|10013.4|10024.8|10018.8|10014.1|10008.1|0
1592366400000|2020-06-17 04:00:00|10019.5|10013.5|10036.4|10030.4|10037.7|10031.7|10017.9|10011.9|0
1592366700000|2020-06-17 04:05:00|10036.5|10030.5|10046.6|10040.6|10046.7|10040.7|10035.1|10029.1|0
1592367000000|2020-06-17 04:10:00|10046.7|10040.7|10047.7|10041.7|10047.9|10041.9|10043.9|10037.9|0
1592367300000|2020-06-17 04:15:00|10047.8|10041.8|10045|10039|10050.3|10044.3|10044.9|10038.9|0
1592367600000|2020-06-17 04:20:00|10045.1|10039.1|10058.3|10052.3|10061.1|10055.1|10045.1|10039.1|0
1592367900000|2020-06-17 04:25:00|10058.4|10052.4|10061|10055|10063.7|10057.7|10058.1|10052.1|0
1592368200000|2020-06-17 04:30:00|10061.1|10055.1|10055.9|10049.9|10066.1|10060.1|10055.7|10049.7|0
1592368500000|2020-06-17 04:35:00|10056|10050|10058.5|10052.5|10058.7|10052.7|10055.9|10049.9|0
1592368800000|2020-06-17 04:40:00|10058.6|10052.6|10061.1|10055.1|10061.3|10055.3|10050.7|10044.7|0
1592369100000|2020-06-17 04:45:00|10061|10055|10050.7|10044.7|10061.1|10055.1|10045.4|10039.4|0
1592369400000|2020-06-17 04:50:00|10050.8|10044.8|10041.9|10035.9|10053.5|10047.5|10040.7|10034.7|0
1592369700000|2020-06-17 04:55:00|10041.4|10035.4|10048.1|10042.1|10053.5|10047.5|10040.7|10034.7|0
1592370000000|2020-06-17 05:00:00|10048.2|10042.2|10056.1|10050.1|10058.6|10052.6|10039|10033|0
1592370300000|2020-06-17 05:05:00|10057.1|10051.1|10024.8|10018.8|10058.6|10052.6|10022.1|10016.1|0
1592370600000|2020-06-17 05:10:00|10024.7|10018.7|10021.7|10015.7|10032.6|10026.6|10018.9|10012.9|0
1592370900000|2020-06-17 05:15:00|10021.6|10015.6|10031.8|10025.8|10031.9|10025.9|10016.5|10010.5|0
1592371200000|2020-06-17 05:20:00|10031.9|10025.9|10035|10029|10035|10029|10025.8|10019.8|0
1592371500000|2020-06-17 05:25:00|10034.9|10028.9|10029.5|10023.5|10034.9|10028.9|10024|10018|0
1592371800000|2020-06-17 05:30:00|10029.6|10023.6|10029.3|10023.3|10039.8|10033.8|10024.1|10018.1|0
1592372100000|2020-06-17 05:35:00|10029.2|10023.2|10034.3|10028.3|10036.9|10030.9|10018.7|10012.7|0
1592372400000|2020-06-17 05:40:00|10036.8|10030.8|10041.7|10035.7|10044.5|10038.5|10034.3|10028.3|0
1592372700000|2020-06-17 05:45:00|10041.8|10035.8|10044.9|10038.9|10044.9|10038.9|10033.8|10027.8|0
1592373000000|2020-06-17 05:50:00|10045|10039|10040.2|10034.2|10045.1|10039.1|10034.5|10028.5|0
1592373300000|2020-06-17 05:55:00|10042.7|10036.7|10037.5|10031.5|10042.7|10036.7|10034.9|10028.9|0
1592373600000|2020-06-17 06:00:00|10054.6|10052.6|10061.6|10059.6|10064.1|10062.1|10054.6|10052.6|143
1592373900000|2020-06-17 06:05:00|10061.1|10059.1|10081.1|10079.1|10083.1|10081.1|10059.1|10057.1|59
1592374200000|2020-06-17 06:10:00|10080.6|10078.6|10082.1|10080.1|10087.1|10085.1|10073.6|10071.6|152
1592374500000|2020-06-17 06:15:00|10082.6|10080.6|10073.1|10071.1|10084.1|10082.1|10072.1|10070.1|82
1592374800000|2020-06-17 06:20:00|10073.6|10071.6|10091.6|10089.6|10092.1|10090.1|10073.1|10071.1|77
1592375100000|2020-06-17 06:25:00|10091.1|10089.1|10080.6|10078.6|10101.1|10099.1|10080.6|10078.6|66
1592375400000|2020-06-17 06:30:00|10080.1|10078.1|10079.1|10077.1|10087.1|10085.1|10074.1|10072.1|110
1592375700000|2020-06-17 06:35:00|10079.6|10077.6|10084.6|10082.6|10086.6|10084.6|10076.1|10074.1|27
1592376000000|2020-06-17 06:40:00|10084.1|10082.1|10083.6|10081.6|10084.6|10082.6|10080.1|10078.1|18
1592376300000|2020-06-17 06:45:00|10083.1|10081.1|10077.1|10075.1|10084.6|10082.6|10074.1|10072.1|61
1592376600000|2020-06-17 06:50:00|10076.6|10074.6|10072.1|10070.1|10086.1|10084.1|10063.1|10061.1|327
1592376900000|2020-06-17 06:55:00|10071.6|10069.6|10063.6|10061.6|10075.6|10073.6|10059.1|10057.1|140
1592377200000|2020-06-17 07:00:00|10062.1|10060.1|10089.1|10087.1|10094.6|10092.6|10049.6|10047.6|894
1592377500000|2020-06-17 07:05:00|10088.6|10086.6|10096.1|10094.1|10103.1|10101.1|10085.6|10083.6|1001
1592377800000|2020-06-17 07:10:00|10095.6|10093.6|10091.1|10089.1|10099.6|10097.6|10082.6|10080.6|542
1592378100000|2020-06-17 07:15:00|10091.6|10089.6|10106.6|10104.6|10111.6|10109.6|10087.1|10085.1|965
1592378400000|2020-06-17 07:20:00|10107.6|10105.6|10098.1|10096.1|10110.6|10108.6|10092.6|10090.6|774
1592378700000|2020-06-17 07:25:00|10098.6|10096.6|10134.1|10132.1|10137.1|10135.1|10093.1|10091.1|823
1592379000000|2020-06-17 07:30:00|10133.6|10131.6|10139.6|10137.6|10147.6|10145.6|10125.6|10123.6|1807
1592379300000|2020-06-17 07:35:00|10140.1|10138.1|10141.6|10139.6|10151.1|10149.1|10133.6|10131.6|1477
1592379600000|2020-06-17 07:40:00|10142|10140|10133|10131|10145|10143|10128.5|10126.5|632
1592379900000|2020-06-17 07:45:00|10132.5|10130.5|10123|10121|10137|10135|10120.5|10118.5|405
1592380200000|2020-06-17 07:50:00|10123.5|10121.5|10119.5|10117.5|10126.5|10124.5|10113.5|10111.5|413
1592380500000|2020-06-17 07:55:00|10120|10118|10119|10117|10124|10122|10116.5|10114.5|265
1592380800000|2020-06-17 08:00:00|10118.5|10116.5|10125|10123|10130|10128|10117|10115|594
1592381100000|2020-06-17 08:05:00|10125.5|10123.5|10127|10125|10127|10125|10116.5|10114.5|299
1592381400000|2020-06-17 08:10:00|10126.5|10124.5|10129.5|10127.5|10134.5|10132.5|10123|10121|232
1592381700000|2020-06-17 08:15:00|10130.5|10128.5|10143|10141|10143|10141|10125|10123|385
1592382000000|2020-06-17 08:20:00|10143.5|10141.5|10143.5|10141.5|10146|10144|10138|10136|1018
1592382300000|2020-06-17 08:25:00|10143|10141|10150|10148|10155.5|10153.5|10139.5|10137.5|2260
1592382600000|2020-06-17 08:30:00|10150.5|10148.5|10151|10149|10157|10155|10146.5|10144.5|347
1592382900000|2020-06-17 08:35:00|10150.5|10148.5|10132|10130|10153.5|10151.5|10131.5|10129.5|1100
1592383200000|2020-06-17 08:40:00|10131.5|10129.5|10139|10137|10144|10142|10131.5|10129.5|179
1592383500000|2020-06-17 08:45:00|10138.5|10136.5|10144|10142|10149.5|10147.5|10134.5|10132.5|309
1592383800000|2020-06-17 08:50:00|10143.5|10141.5|10134.5|10132.5|10144.5|10142.5|10131.5|10129.5|1209
1592384100000|2020-06-17 08:55:00|10134|10132|10137|10135|10147|10145|10131.5|10129.5|596
1592384400000|2020-06-17 09:00:00|10137.5|10135.5|10142|10140|10144.5|10142.5|10131.5|10129.5|415
1592384700000|2020-06-17 09:05:00|10141.5|10139.5|10138|10136|10145|10143|10133|10131|449
1592385000000|2020-06-17 09:10:00|10138.5|10136.5|10140.5|10138.5|10144|10142|10135|10133|901
1592385300000|2020-06-17 09:15:00|10139.5|10137.5|10132.5|10130.5|10140.5|10138.5|10129.5|10127.5|2283
1592385600000|2020-06-17 09:20:00|10133|10131|10133.5|10131.5|10139|10137|10129.5|10127.5|256
1592385900000|2020-06-17 09:25:00|10133|10131|10127.5|10125.5|10136|10134|10124|10122|523
1592386200000|2020-06-17 09:30:00|10128|10126|10130|10128|10131.5|10129.5|10121.5|10119.5|516
1592386500000|2020-06-17 09:35:00|10129.5|10127.5|10126|10124|10130.5|10128.5|10118|10116|240
1592386800000|2020-06-17 09:40:00|10126.5|10124.5|10133|10131|10137|10135|10124.5|10122.5|444
1592387100000|2020-06-17 09:45:00|10133.5|10131.5|10108|10106|10136|10134|10106|10104|672
1592387400000|2020-06-17 09:50:00|10107.5|10105.5|10119|10117|10122|10120|10104.5|10102.5|490
1592387700000|2020-06-17 09:55:00|10118.5|10116.5|10119.5|10117.5|10123|10121|10116.5|10114.5|310
1592388000000|2020-06-17 10:00:00|10120|10118|10121|10119|10122.5|10120.5|10113|10111|218
1592388300000|2020-06-17 10:05:00|10121.5|10119.5|10122.5|10120.5|10123.5|10121.5|10117.5|10115.5|322
1592388600000|2020-06-17 10:10:00|10122|10120|10125.5|10123.5|10129.5|10127.5|10121.5|10119.5|531
1592388900000|2020-06-17 10:15:00|10126|10124|10129.5|10127.5|10131.5|10129.5|10125|10123|528
1592389200000|2020-06-17 10:20:00|10129|10127|10133.5|10131.5|10134.5|10132.5|10126|10124|513
1592389500000|2020-06-17 10:25:00|10134|10132|10156|10154|10157.5|10155.5|10134|10132|466
1592389800000|2020-06-17 10:30:00|10155.5|10153.5|10153|10151|10162|10160|10152|10150|582
1592390100000|2020-06-17 10:35:00|10153.5|10151.5|10166|10164|10168.5|10166.5|10153|10151|218
1592390400000|2020-06-17 10:40:00|10165.5|10163.5|10155|10153|10165.5|10163.5|10153.5|10151.5|335
1592390700000|2020-06-17 10:45:00|10156|10154|10160|10158|10163.5|10161.5|10154|10152|234
1592391000000|2020-06-17 10:50:00|10159.5|10157.5|10156.5|10154.5|10161.5|10159.5|10154.5|10152.5|411
1592391300000|2020-06-17 10:55:00|10157|10155|10168.5|10166.5|10169|10167|10155.5|10153.5|874
1592391600000|2020-06-17 11:00:00|10167.5|10165.5|10163|10161|10172|10170|10162.5|10160.5|990
1592391900000|2020-06-17 11:05:00|10163.5|10161.5|10167|10165|10169.5|10167.5|10162.5|10160.5|2901
1592392200000|2020-06-17 11:10:00|10167.5|10165.5|10171.5|10169.5|10174.5|10172.5|10167|10165|712
1592392500000|2020-06-17 11:15:00|10171|10169|10165|10163|10171|10169|10159|10157|765
1592392800000|2020-06-17 11:20:00|10164.5|10162.5|10159|10157|10166.5|10164.5|10156.5|10154.5|110
1592393100000|2020-06-17 11:25:00|10159.5|10157.5|10162.5|10160.5|10167|10165|10159|10157|450
1592393400000|2020-06-17 11:30:00|10163|10161|10160|10158|10164.5|10162.5|10157|10155|162
1592393700000|2020-06-17 11:35:00|10160.5|10158.5|10162.5|10160.5|10162.5|10160.5|10158.5|10156.5|223
1592394000000|2020-06-17 11:40:00|10163.3|10161.3|10155.3|10153.3|10165.8|10163.8|10155.3|10153.3|262
1592394300000|2020-06-17 11:45:00|10155.8|10153.8|10165.3|10163.3|10165.8|10163.8|10151.3|10149.3|266
1592394600000|2020-06-17 11:50:00|10165.8|10163.8|10164.8|10162.8|10168.8|10166.8|10164.3|10162.3|99
1592394900000|2020-06-17 11:55:00|10165.3|10163.3|10153.3|10151.3|10165.8|10163.8|10147.8|10145.8|681
1592395200000|2020-06-17 12:00:00|10153.8|10151.8|10161.8|10159.8|10164.8|10162.8|10153.8|10151.8|204
1592395500000|2020-06-17 12:05:00|10162.3|10160.3|10169.8|10167.8|10172.8|10170.8|10161.3|10159.3|468
1592395800000|2020-06-17 12:10:00|10170.3|10168.3|10177.8|10175.8|10178.3|10176.3|10170.3|10168.3|400
1592396100000|2020-06-17 12:15:00|10178.3|10176.3|10176.8|10174.8|10184.3|10182.3|10176.3|10174.3|285
1592396400000|2020-06-17 12:20:00|10176.3|10174.3|10182.8|10180.8|10183.8|10181.8|10175.8|10173.8|158
1592396700000|2020-06-17 12:25:00|10182.3|10180.3|10185.8|10183.8|10187.3|10185.3|10180.8|10178.8|115
1592397000000|2020-06-17 12:30:00|10185.3|10183.3|10193.3|10191.3|10193.3|10191.3|10185.3|10183.3|278
1592397300000|2020-06-17 12:35:00|10192.8|10190.8|10187.3|10185.3|10193.3|10191.3|10187.3|10185.3|294
1592397600000|2020-06-17 12:40:00|10187.8|10185.8|10188.3|10186.3|10194.3|10192.3|10186.8|10184.8|404
1592397900000|2020-06-17 12:45:00|10188.8|10186.8|10197.3|10195.3|10198.8|10196.8|10187.8|10185.8|268
1592398200000|2020-06-17 12:50:00|10196.8|10194.8|10193.3|10191.3|10198.3|10196.3|10192.8|10190.8|604
1592398500000|2020-06-17 12:55:00|10193.8|10191.8|10189.3|10187.3|10194.3|10192.3|10184.3|10182.3|4178
1592398800000|2020-06-17 13:00:00|10189.8|10187.8|10189.8|10187.8|10193.3|10191.3|10186.8|10184.8|1517
1592399100000|2020-06-17 13:05:00|10188.8|10186.8|10189.3|10187.3|10190.8|10188.8|10183.3|10181.3|1772
1592399400000|2020-06-17 13:10:00|10189.8|10187.8|10194.8|10192.8|10198.8|10196.8|10189.8|10187.8|375
1592399700000|2020-06-17 13:15:00|10195.8|10193.8|10180.8|10178.8|10195.8|10193.8|10179.3|10177.3|433
1592400000000|2020-06-17 13:20:00|10181.3|10179.3|10188.8|10186.8|10193.3|10191.3|10181.3|10179.3|450
1592400300000|2020-06-17 13:25:00|10188.3|10186.3|10193.3|10191.3|10193.3|10191.3|10185.8|10183.8|330
1592400600000|2020-06-17 13:30:00|10193.8|10191.8|10185.8|10183.8|10194.8|10192.8|10178.3|10176.3|935
1592400900000|2020-06-17 13:35:00|10186.8|10184.8|10176.3|10174.3|10188.8|10186.8|10173.8|10171.8|529
1592401200000|2020-06-17 13:40:00|10176.8|10174.8|10187.3|10185.3|10187.8|10185.8|10171.3|10169.3|808
1592401500000|2020-06-17 13:45:00|10186.8|10184.8|10192.3|10190.3|10192.8|10190.8|10180.3|10178.3|398
1592401800000|2020-06-17 13:50:00|10192.8|10190.8|10202.8|10200.8|10205.3|10203.3|10191.8|10189.8|526
1592402100000|2020-06-17 13:55:00|10203.3|10201.3|10195.8|10193.8|10203.8|10201.8|10184.3|10182.3|465
1592402400000|2020-06-17 14:00:00|10195.3|10193.3|10189.3|10187.3|10203.3|10201.3|10188.3|10186.3|626
1592402700000|2020-06-17 14:05:00|10188.8|10186.8|10197.8|10195.8|10202.3|10200.3|10188.8|10186.8|586
1592403000000|2020-06-17 14:10:00|10196.8|10194.8|10191.8|10189.8|10201.3|10199.3|10190.3|10188.3|1323
1592403300000|2020-06-17 14:15:00|10192.3|10190.3|10180.3|10178.3|10201.3|10199.3|10170.3|10168.3|1755
1592403600000|2020-06-17 14:20:00|10180.8|10178.8|10183.8|10181.8|10192.8|10190.8|10176.8|10174.8|605
1592403900000|2020-06-17 14:25:00|10184.3|10182.3|10176.3|10174.3|10188.3|10186.3|10172.3|10170.3|512
1592404200000|2020-06-17 14:30:00|10176.8|10174.8|10189.3|10187.3|10192.8|10190.8|10161.8|10159.8|1133
1592404500000|2020-06-17 14:35:00|10188.8|10186.8|10193.3|10191.3|10194.8|10192.8|10182.3|10180.3|481
1592404800000|2020-06-17 14:40:00|10193.8|10191.8|10201.3|10199.3|10203.3|10201.3|10188.8|10186.8|4315
1592405100000|2020-06-17 14:45:00|10200.8|10198.8|10201.8|10199.8|10204.3|10202.3|10195.3|10193.3|1177
1592405400000|2020-06-17 14:50:00|10202.3|10200.3|10209.3|10207.3|10209.3|10207.3|10196.3|10194.3|385
1592405700000|2020-06-17 14:55:00|10209.8|10207.8|10216.3|10214.3|10220.3|10218.3|10209.8|10207.8|911
1592406000000|2020-06-17 15:00:00|10215.8|10213.8|10209.3|10207.3|10220.8|10218.8|10203.8|10201.8|643
1592406300000|2020-06-17 15:05:00|10209.8|10207.8|10208.3|10206.3|10218.3|10216.3|10205.8|10203.8|665
1592406600000|2020-06-17 15:10:00|10208.8|10206.8|10199.8|10197.8|10212.3|10210.3|10196.8|10194.8|436
1592406900000|2020-06-17 15:15:00|10200.3|10198.3|10198.8|10196.8|10206.3|10204.3|10193.8|10191.8|746
1592407200000|2020-06-17 15:20:00|10197.8|10195.8|10197.8|10195.8|10202.3|10200.3|10196.3|10194.3|1256
1592407500000|2020-06-17 15:25:00|10197.3|10195.3|10202.8|10200.8|10207.3|10205.3|10195.3|10193.3|2334
1592407800000|2020-06-17 15:30:00|10203.3|10201.3|10208.8|10206.8|10212.8|10210.8|10199.8|10197.8|1833
1592408100000|2020-06-17 15:35:00|10210.8|10208.8|10212.3|10210.3|10219.3|10217.3|10209.3|10207.3|568
1592408400000|2020-06-17 15:40:00|10212.8|10210.8|10219.3|10217.3|10222.8|10220.8|10212.3|10210.3|215
1592408700000|2020-06-17 15:45:00|10218.8|10216.8|10211.8|10209.8|10223.3|10221.3|10210.3|10208.3|172
1592409000000|2020-06-17 15:50:00|10211.3|10209.3|10205.3|10203.3|10212.8|10210.8|10201.3|10199.3|66
1592409300000|2020-06-17 15:55:00|10205.8|10203.8|10210.8|10208.8|10215.3|10213.3|10204.8|10202.8|162
1592409600000|2020-06-17 16:00:00|10211.3|10209.3|10210.3|10208.3|10211.8|10209.8|10205.8|10203.8|630
1592409900000|2020-06-17 16:05:00|10210.8|10208.8|10211.3|10209.3|10213.3|10211.3|10209.3|10207.3|69
1592410200000|2020-06-17 16:10:00|10211.8|10209.8|10202.8|10200.8|10212.3|10210.3|10201.3|10199.3|71
1592410500000|2020-06-17 16:15:00|10203.3|10201.3|10207.3|10205.3|10208.3|10206.3|10202.3|10200.3|131
1592410800000|2020-06-17 16:20:00|10207.8|10205.8|10212.3|10210.3|10214.8|10212.8|10204.8|10202.8|69
1592411100000|2020-06-17 16:25:00|10212.8|10210.8|10211.8|10209.8|10214.8|10212.8|10210.8|10208.8|23
1592411400000|2020-06-17 16:30:00|10211.3|10209.3|10217.8|10215.8|10223.3|10221.3|10210.8|10208.8|73
1592411700000|2020-06-17 16:35:00|10218.3|10216.3|10214.3|10212.3|10218.3|10216.3|10212.8|10210.8|177
1592412000000|2020-06-17 16:40:00|10213.8|10211.8|10208.3|10206.3|10214.8|10212.8|10208.3|10206.3|112
1592412300000|2020-06-17 16:45:00|10207.8|10205.8|10207.3|10205.3|10210.8|10208.8|10202.3|10200.3|113
1592412600000|2020-06-17 16:50:00|10206.8|10204.8|10209.3|10207.3|10209.3|10207.3|10206.8|10204.8|104
1592412900000|2020-06-17 16:55:00|10208.8|10206.8|10211.3|10209.3|10211.3|10209.3|10204.8|10202.8|12
1592413200000|2020-06-17 17:00:00|10211.8|10209.8|10216.8|10214.8|10219.8|10217.8|10211.8|10209.8|44
1592413500000|2020-06-17 17:05:00|10217.3|10215.3|10213.8|10211.8|10217.8|10215.8|10213.8|10211.8|8
1592413800000|2020-06-17 17:10:00|10213.3|10211.3|10211.8|10209.8|10215.3|10213.3|10211.8|10209.8|5
1592414100000|2020-06-17 17:15:00|10212.3|10210.3|10207.8|10205.8|10213.3|10211.3|10205.3|10203.3|113
1592414400000|2020-06-17 17:20:00|10207.3|10205.3|10204.8|10202.8|10207.3|10205.3|10202.3|10200.3|130
1592414700000|2020-06-17 17:25:00|10205.3|10203.3|10206.3|10204.3|10208.8|10206.8|10204.3|10202.3|5
1592415000000|2020-06-17 17:30:00|10206.8|10204.8|10204.3|10202.3|10208.8|10206.8|10203.8|10201.8|1
1592415300000|2020-06-17 17:35:00|10204.8|10202.8|10209.3|10207.3|10209.3|10207.3|10203.8|10201.8|6
1592415600000|2020-06-17 17:40:00|10208.8|10206.8|10208.8|10206.8|10211.8|10209.8|10204.3|10202.3|13
1592415900000|2020-06-17 17:45:00|10208.3|10206.3|10206.8|10204.8|10208.8|10206.8|10203.3|10201.3|6
1592416200000|2020-06-17 17:50:00|10206.3|10204.3|10205.8|10203.8|10206.3|10204.3|10199.3|10197.3|29
1592416500000|2020-06-17 17:55:00|10206.3|10204.3|10197.3|10195.3|10207.8|10205.8|10197.3|10195.3|176
1592416800000|2020-06-17 18:00:00|10197.8|10195.8|10196.3|10194.3|10198.8|10196.8|10194.8|10192.8|14
1592417100000|2020-06-17 18:05:00|10196.8|10194.8|10201.3|10199.3|10201.3|10199.3|10196.8|10194.8|1
1592417400000|2020-06-17 18:10:00|10201.8|10199.8|10197.3|10195.3|10204.3|10202.3|10196.8|10194.8|13
1592417700000|2020-06-17 18:15:00|10196.8|10194.8|10189.8|10187.8|10198.8|10196.8|10189.8|10187.8|18
1592418000000|2020-06-17 18:20:00|10190.3|10188.3|10194.3|10192.3|10195.3|10193.3|10190.3|10188.3|6
1592418300000|2020-06-17 18:25:00|10193.8|10191.8|10191.8|10189.8|10194.3|10192.3|10186.8|10184.8|11
1592418600000|2020-06-17 18:30:00|10192.3|10190.3|10189.8|10187.8|10193.8|10191.8|10186.8|10184.8|205
1592418900000|2020-06-17 18:35:00|10190.3|10188.3|10190.3|10188.3|10191.8|10189.8|10187.8|10185.8|2
1592419200000|2020-06-17 18:40:00|10191.8|10189.8|10191.8|10189.8|10199.3|10197.3|10190.8|10188.8|27
1592419500000|2020-06-17 18:45:00|10192.3|10190.3|10192.3|10190.3|10195.8|10193.8|10190.8|10188.8|7
1592419800000|2020-06-17 18:50:00|10191.8|10189.8|10190.3|10188.3|10197.3|10195.3|10190.3|10188.3|3
1592420100000|2020-06-17 18:55:00|10190.8|10188.8|10181.3|10179.3|10190.8|10188.8|10180.8|10178.8|16
1592420400000|2020-06-17 19:00:00|10180.8|10178.8|10183.3|10181.3|10183.3|10181.3|10177.3|10175.3|30
1592420700000|2020-06-17 19:05:00|10182.8|10180.8|10183.8|10181.8|10186.3|10184.3|10179.3|10177.3|3
1592421000000|2020-06-17 19:10:00|10181.8|10179.8|10183.8|10181.8|10183.8|10181.8|10178.8|10176.8|10
1592421300000|2020-06-17 19:15:00|10184.3|10182.3|10178.3|10176.3|10187.3|10185.3|10177.8|10175.8|31
1592421600000|2020-06-17 19:20:00|10178.8|10176.8|10170.3|10168.3|10180.3|10178.3|10169.8|10167.8|71
1592421900000|2020-06-17 19:25:00|10170.8|10168.8|10169.8|10167.8|10171.3|10169.3|10164.8|10162.8|27
1592422200000|2020-06-17 19:30:00|10170.3|10168.3|10172.3|10170.3|10172.3|10170.3|10164.3|10162.3|8
1592422500000|2020-06-17 19:35:00|10171.8|10169.8|10176.3|10174.3|10177.8|10175.8|10170.8|10168.8|13
1592422800000|2020-06-17 19:40:00|10175.3|10173.3|10165.3|10163.3|10175.3|10173.3|10161.8|10159.8|17
1592423100000|2020-06-17 19:45:00|10164.8|10162.8|10163.8|10161.8|10170.8|10168.8|10163.3|10161.3|22
1592423400000|2020-06-17 19:50:00|10164.3|10162.3|10175.3|10173.3|10176.3|10174.3|10163.8|10161.8|18
1592423700000|2020-06-17 19:55:00|10176.3|10174.3|10181.8|10175.8|10182.3|10180.3|10172.3|10170.3|57
1592424000000|2020-06-17 20:00:00|10178|10172|10186|10180|10187.3|10181.3|10177.8|10171.8|0
1592424300000|2020-06-17 20:05:00|10186.2|10180.2|10190.1|10184.1|10194.5|10188.5|10186.2|10180.2|0
1592424600000|2020-06-17 20:10:00|10190.5|10184.5|10191|10185|10194.3|10188.3|10185.3|10179.3|0
1592424900000|2020-06-17 20:15:00|10191.6|10185.6|10191|10185|10191.8|10185.8|10190.8|10184.8|0
1592425200000|2020-06-17 20:20:00|10190.8|10184.8|10190.8|10184.8|10191.2|10185.2|10190.8|10184.8|0
1592425500000|2020-06-17 20:25:00|10191|10185|10191.2|10185.2|10191.2|10185.2|10190.8|10184.8|0
1592425800000|2020-06-17 20:30:00|10191.7|10185.7|10195.5|10189.5|10201.3|10195.3|10191.7|10185.7|0
1592426100000|2020-06-17 20:35:00|10195.4|10189.4|10187.6|10181.6|10195.4|10189.4|10185.1|10179.1|0
1592426400000|2020-06-17 20:40:00|10187.5|10181.5|10193.6|10187.6|10194.8|10188.8|10185.1|10179.1|0
1592426700000|2020-06-17 20:45:00|10193.5|10187.5|10191.1|10185.1|10193.6|10187.6|10189.1|10183.1|0
1592427000000|2020-06-17 20:50:00|10191|10185|10189.6|10183.6|10192.3|10186.3|10186.3|10180.3|0
1592427300000|2020-06-17 20:55:00|10189.7|10183.7|10190.3|10184.3|10192.3|10186.3|10188.3|10182.3|0
1592427600000|2020-06-17 21:00:00|10190.1|10184.1|10190.2|10184.2|10191|10185|10189.9|10183.9|0
1592427900000|2020-06-17 21:05:00|10190.8|10184.8|10190|10184|10190.8|10184.8|10190|10184|0
1592428200000|2020-06-17 21:10:00|10190.2|10184.2|10189.8|10183.8|10190.4|10184.4|10189.3|10183.3|0
1592428500000|2020-06-17 21:15:00|10189.5|10183.5|10188.7|10182.7|10190.2|10184.2|10188.7|10182.7|0
1592428800000|2020-06-17 21:20:00|10188.9|10182.9|10188.7|10182.7|10189.1|10183.1|10188.5|10182.5|0
1592429100000|2020-06-17 21:25:00|10188.5|10182.5|10186.4|10180.4|10188.5|10182.5|10186.4|10180.4|0
1592429400000|2020-06-17 21:30:00|10186.6|10180.6|10185.8|10179.8|10186.6|10180.6|10185.4|10179.4|0
1592429700000|2020-06-17 21:35:00|10185.2|10179.2|10185.6|10179.6|10187|10181|10185.2|10179.2|0
1592430000000|2020-06-17 21:40:00|10185|10179|10184.5|10178.5|10185|10179|10183.7|10177.7|0
1592430300000|2020-06-17 21:45:00|10184.1|10178.1|10183.5|10177.5|10184.1|10178.1|10182.7|10176.7|0
1592430600000|2020-06-17 21:50:00|10183.7|10177.7|10182|10176|10183.7|10177.7|10181.8|10175.8|0
1592430900000|2020-06-17 21:55:00|10181.8|10175.8|10184.1|10178.1|10185.6|10179.6|10181.4|10175.4|0
1592431200000|2020-06-17 22:00:00|10183.3|10177.3|10181.1|10175.1|10186.1|10180.1|10168.1|10162.1|0
1592431500000|2020-06-17 22:05:00|10181.3|10175.3|10179.4|10173.4|10184.3|10178.3|10177.8|10171.8|0
1592431800000|2020-06-17 22:10:00|10179.8|10173.8|10183.6|10177.6|10184.3|10178.3|10179.1|10173.1|0
1592432100000|2020-06-17 22:15:00|10183.7|10177.7|10175.1|10169.1|10185.1|10179.1|10169.3|10163.3|0
1592432400000|2020-06-17 22:20:00|10175.4|10169.4|10173.3|10167.3|10177.1|10171.1|10171.3|10165.3|0
1592432700000|2020-06-17 22:25:00|10173.6|10167.6|10175.8|10169.8|10177.8|10171.8|10172.6|10166.6|0
1592433000000|2020-06-17 22:30:00|10175.9|10169.9|10190.3|10184.3|10191.6|10185.6|10175.6|10169.6|0
1592433300000|2020-06-17 22:35:00|10190.2|10184.2|10192.9|10186.9|10194.9|10188.9|10185.6|10179.6|0
1592433600000|2020-06-17 22:40:00|10193.1|10187.1|10190.9|10184.9|10194.1|10188.1|10188.9|10182.9|0
1592433900000|2020-06-17 22:45:00|10191.3|10185.3|10188.9|10182.9|10192.6|10186.6|10187.6|10181.6|0
1592434200000|2020-06-17 22:50:00|10189|10183|10190.3|10184.3|10191.6|10185.6|10188.4|10182.4|0
1592434500000|2020-06-17 22:55:00|10190.1|10184.1|10181.8|10175.8|10191.6|10185.6|10181.8|10175.8|0
1592434800000|2020-06-17 23:00:00|10182|10176|10183.1|10177.1|10192.3|10186.3|10182|10176|0
1592435100000|2020-06-17 23:05:00|10183|10177|10177.9|10171.9|10183.6|10177.6|10175.1|10169.1|0
1592435400000|2020-06-17 23:10:00|10177.7|10171.7|10182.4|10176.4|10184.4|10178.4|10176.9|10170.9|0
1592435700000|2020-06-17 23:15:00|10182.5|10176.5|10184.4|10178.4|10186.4|10180.4|10181.8|10175.8|0
1592436000000|2020-06-17 23:20:00|10184.3|10178.3|10158.9|10152.9|10184.3|10178.3|10151.3|10145.3|0
1592436300000|2020-06-17 23:25:00|10158.8|10152.8|10158.9|10152.9|10162.1|10156.1|10156.6|10150.6|0
1592436600000|2020-06-17 23:30:00|10158.8|10152.8|10158.5|10152.5|10161.7|10155.7|10153.7|10147.7|0
1592436900000|2020-06-17 23:35:00|10158.4|10152.4|10163.2|10157.2|10164.4|10158.4|10157.9|10151.9|0
1592437200000|2020-06-17 23:40:00|10163.1|10157.1|10152.7|10146.7|10163.1|10157.1|10150|10144|0
1592437500000|2020-06-17 23:45:00|10152.8|10146.8|10155.1|10149.1|10158|10152|10150.7|10144.7|0
1592437800000|2020-06-17 23:50:00|10154.7|10148.7|10156.7|10150.7|10157|10151|10150|10144|0
1592438100000|2020-06-17 23:55:00|10156.6|10150.6|10152|10146|10159.2|10153.2|10152|10146|0
1592438400000|2020-06-18 00:00:00|10152.1|10146.1|10136|10130|10162|10156|10135.6|10129.6|0
1592438700000|2020-06-18 00:05:00|10135.6|10129.6|10139.9|10133.9|10140.9|10134.9|10128.9|10122.9|0
1592439000000|2020-06-18 00:10:00|10139.8|10133.8|10125.9|10119.9|10141.4|10135.4|10125.6|10119.6|0
1592439300000|2020-06-18 00:15:00|10125.8|10119.8|10130.5|10124.5|10138.2|10132.2|10125.3|10119.3|0
1592439600000|2020-06-18 00:20:00|10130.6|10124.6|10138.7|10132.7|10139.1|10133.1|10128|10122|0
1592439900000|2020-06-18 00:25:00|10137.6|10131.6|10137.8|10131.8|10144.3|10138.3|10136.2|10130.2|0
1592440200000|2020-06-18 00:30:00|10138.3|10132.3|10136.8|10130.8|10139|10133|10120.9|10114.9|0
1592440500000|2020-06-18 00:35:00|10136.9|10130.9|10137.2|10131.2|10139.3|10133.3|10131.2|10125.2|0
1592440800000|2020-06-18 00:40:00|10137.9|10131.9|10131.4|10125.4|10139.3|10133.3|10131.2|10125.2|0
1592441100000|2020-06-18 00:45:00|10131.5|10125.5|10131.7|10125.7|10137|10131|10128.8|10122.8|0
1592441400000|2020-06-18 00:50:00|10131.6|10125.6|10134.5|10128.5|10142.4|10136.4|10131.6|10125.6|0
1592441700000|2020-06-18 00:55:00|10134.6|10128.6|10133.1|10127.1|10137.1|10131.1|10131.7|10125.7|0
1592442000000|2020-06-18 01:00:00|10133|10127|10142.5|10136.5|10142.5|10136.5|10128.7|10122.7|0
1592442300000|2020-06-18 01:05:00|10142.4|10136.4|10142.5|10136.5|10147.7|10141.7|10141.2|10135.2|0
1592442600000|2020-06-18 01:10:00|10142.4|10136.4|10142.5|10136.5|10145|10139|10139.8|10133.8|0
1592442900000|2020-06-18 01:15:00|10142.6|10136.6|10138.9|10132.9|10148.2|10142.2|10137.4|10131.4|0
1592443200000|2020-06-18 01:20:00|10139.5|10133.5|10107.8|10101.8|10140.2|10134.2|10107.5|10101.5|0
1592443500000|2020-06-18 01:25:00|10107.9|10101.9|10110.7|10104.7|10110.8|10104.8|10097.5|10091.5|0
1592443800000|2020-06-18 01:30:00|10110.6|10104.6|10083.1|10077.1|10110.6|10104.6|10081.6|10075.6|0
1592444100000|2020-06-18 01:35:00|10082.6|10076.6|10076.4|10070.4|10088.2|10082.2|10063.6|10057.6|0
1592444400000|2020-06-18 01:40:00|10076.5|10070.5|10076.7|10070.7|10079.2|10073.2|10068.3|10062.3|0
1592444700000|2020-06-18 01:45:00|10076.6|10070.6|10082.7|10076.7|10085.3|10079.3|10071.6|10065.6|0
1592445000000|2020-06-18 01:50:00|10083.8|10077.8|10086.6|10080.6|10090.4|10084.4|10076.9|10070.9|0
1592445300000|2020-06-18 01:55:00|10087.1|10081.1|10100.4|10094.4|10103.1|10097.1|10083.8|10077.8|0
1592445600000|2020-06-18 02:00:00|10100.5|10094.5|10094.4|10088.4|10103|10097|10091.7|10085.7|0
1592445900000|2020-06-18 02:05:00|10094.3|10088.3|10099.8|10093.8|10102.6|10096.6|10084.1|10078.1|0
1592446200000|2020-06-18 02:10:00|10099.7|10093.7|10091.8|10085.8|10099.8|10093.8|10087.8|10081.8|0
1592446500000|2020-06-18 02:15:00|10091.3|10085.3|10094.7|10088.7|10094.8|10088.8|10089.1|10083.1|0
1592446800000|2020-06-18 02:20:00|10094.6|10088.6|10097|10091|10101.2|10095.2|10092|10086|0
1592447100000|2020-06-18 02:25:00|10096.9|10090.9|10093.5|10087.5|10097.6|10091.6|10086.3|10080.3|0
1592447400000|2020-06-18 02:30:00|10094|10088|10095|10089|10097.7|10091.7|10092|10086|0
1592447700000|2020-06-18 02:35:00|10094.5|10088.5|10092.4|10086.4|10095.1|10089.1|10091|10085|0
1592448000000|2020-06-18 02:40:00|10092.5|10086.5|10097.8|10091.8|10105.8|10099.8|10092.5|10086.5|0
1592448300000|2020-06-18 02:45:00|10097.7|10091.7|10086.9|10080.9|10097.8|10091.8|10084.1|10078.1|0
1592448600000|2020-06-18 02:50:00|10086.8|10080.8|10089.1|10083.1|10090.7|10084.7|10078.4|10072.4|0
1592448900000|2020-06-18 02:55:00|10089|10083|10100.2|10094.2|10102.8|10096.8|10086.5|10080.5|0
1592449200000|2020-06-18 03:00:00|10100.7|10094.7|10108.2|10102.2|10110.9|10104.9|10097.5|10091.5|0
1592449500000|2020-06-18 03:05:00|10108.1|10102.1|10113.5|10107.5|10113.5|10107.5|10106.8|10100.8|0
1592449800000|2020-06-18 03:10:00|10114.6|10108.6|10131.9|10125.9|10136.9|10130.9|10114.6|10108.6|0
1592450100000|2020-06-18 03:15:00|10131.8|10125.8|10128.1|10122.1|10134.6|10128.6|10126.6|10120.6|0
1592450400000|2020-06-18 03:20:00|10128.6|10122.6|10136.1|10130.1|10137.5|10131.5|10124.1|10118.1|0
1592450700000|2020-06-18 03:25:00|10136.6|10130.6|10140.2|10134.2|10145.3|10139.3|10131.9|10125.9|0
1592451000000|2020-06-18 03:30:00|10140.1|10134.1|10148.1|10142.1|10159.8|10153.8|10140.1|10134.1|0
1592451300000|2020-06-18 03:35:00|10148.7|10142.7|10149.6|10143.6|10156.1|10150.1|10146.8|10140.8|0
1592451600000|2020-06-18 03:40:00|10149.1|10143.1|10152.5|10146.5|10152.5|10146.5|10144.2|10138.2|0
1592451900000|2020-06-18 03:45:00|10152.6|10146.6|10162.4|10156.4|10165.1|10159.1|10152.6|10146.6|0
1592452200000|2020-06-18 03:50:00|10162.5|10156.5|10165.5|10159.5|10165.6|10159.6|10159.9|10153.9|0
1592452500000|2020-06-18 03:55:00|10165.6|10159.6|10157.6|10151.6|10165.6|10159.6|10157.5|10151.5|0
1592452800000|2020-06-18 04:00:00|10157.7|10151.7|10150.1|10144.1|10160.2|10154.2|10149.6|10143.6|0
1592453100000|2020-06-18 04:05:00|10150.8|10144.8|10154.6|10148.6|10154.8|10148.8|10149.6|10143.6|0
1592453400000|2020-06-18 04:10:00|10154.7|10148.7|10149.4|10143.4|10157.1|10151.1|10149.3|10143.3|0
1592453700000|2020-06-18 04:15:00|10150|10144|10154.6|10148.6|10154.6|10148.6|10149.3|10143.3|0
1592454000000|2020-06-18 04:20:00|10154|10148|10154.5|10148.5|10162.5|10156.5|10151.7|10145.7|0
1592454300000|2020-06-18 04:25:00|10154.4|10148.4|10154.6|10148.6|10155.8|10149.8|10149|10143|0
1592454600000|2020-06-18 04:30:00|10154.7|10148.7|10141.7|10135.7|10154.8|10148.8|10138.8|10132.8|0
1592454900000|2020-06-18 04:35:00|10141.6|10135.6|10152.6|10146.6|10154|10148|10141.6|10135.6|0
1592455200000|2020-06-18 04:40:00|10152.7|10146.7|10160.7|10154.7|10162|10156|10152.7|10146.7|0
1592455500000|2020-06-18 04:45:00|10160.8|10154.8|10167.4|10161.4|10167.4|10161.4|10158.1|10152.1|0
1592455800000|2020-06-18 04:50:00|10166.2|10160.2|10170.7|10164.7|10174.7|10168.7|10166.2|10160.2|0
1592456100000|2020-06-18 04:55:00|10170.8|10164.8|10166.2|10160.2|10172.1|10166.1|10166.2|10160.2|0
1592456400000|2020-06-18 05:00:00|10166.3|10160.3|10169|10163|10176.8|10170.8|10163.5|10157.5|0
1592456700000|2020-06-18 05:05:00|10167.9|10161.9|10163.5|10157.5|10169.1|10163.1|10161|10155|0
1592457000000|2020-06-18 05:10:00|10163.6|10157.6|10158.5|10152.5|10163.6|10157.6|10158.2|10152.2|0
1592457300000|2020-06-18 05:15:00|10158.6|10152.6|10158.8|10152.8|10162.8|10156.8|10158.6|10152.6|0
1592457600000|2020-06-18 05:20:00|10158.9|10152.9|10156|10150|10158.9|10152.9|10150.8|10144.8|0
1592457900000|2020-06-18 05:25:00|10155.9|10149.9|10139.9|10133.9|10156|10150|10137.2|10131.2|0
1592458200000|2020-06-18 05:30:00|10140|10134|10152.8|10146.8|10152.8|10146.8|10138.8|10132.8|0
1592458500000|2020-06-18 05:35:00|10152.7|10146.7|10144.7|10138.7|10152.7|10146.7|10139.3|10133.3|0
1592458800000|2020-06-18 05:40:00|10144.5|10138.5|10149.6|10143.6|10152.8|10146.8|10144.2|10138.2|0
1592459100000|2020-06-18 05:45:00|10149.7|10143.7|10134.1|10128.1|10149.9|10143.9|10134.1|10128.1|0
1592459400000|2020-06-18 05:50:00|10134.2|10128.2|10151.7|10145.7|10152.9|10146.9|10134.2|10128.2|0
1592459700000|2020-06-18 05:55:00|10151.1|10145.1|10147.9|10141.9|10153|10147|10142.7|10136.7|0
1592460000000|2020-06-18 06:00:00|10160.3|10158.3|10155.3|10153.3|10164.8|10162.8|10154.3|10152.3|188
1592460300000|2020-06-18 06:05:00|10155.8|10153.8|10152.3|10150.3|10163.3|10161.3|10148.8|10146.8|138
1592460600000|2020-06-18 06:10:00|10152.8|10150.8|10151.8|10149.8|10154.3|10152.3|10148.3|10146.3|71
1592460900000|2020-06-18 06:15:00|10151.3|10149.3|10160.8|10158.8|10163.3|10161.3|10149.3|10147.3|39
1592461200000|2020-06-18 06:20:00|10161.3|10159.3|10169.3|10167.3|10175.3|10173.3|10161.3|10159.3|53
1592461500000|2020-06-18 06:25:00|10169.8|10167.8|10188.3|10186.3|10188.3|10186.3|10169.8|10167.8|36
1592461800000|2020-06-18 06:30:00|10188.8|10186.8|10196.3|10194.3|10208.8|10206.8|10187.8|10185.8|57
1592462100000|2020-06-18 06:35:00|10195.8|10193.8|10190.8|10188.8|10195.8|10193.8|10190.3|10188.3|146
1592462400000|2020-06-18 06:40:00|10191.3|10189.3|10193.3|10191.3|10193.3|10191.3|10186.8|10184.8|12
1592462700000|2020-06-18 06:45:00|10193.8|10191.8|10184.3|10182.3|10193.8|10191.8|10182.8|10180.8|35
1592463000000|2020-06-18 06:50:00|10183.8|10181.8|10192.3|10190.3|10197.3|10195.3|10182.3|10180.3|66
1592463300000|2020-06-18 06:55:00|10191.8|10189.8|10187.3|10185.3|10195.8|10193.8|10187.3|10185.3|337
1592463600000|2020-06-18 07:00:00|10187.8|10185.8|10199.3|10197.3|10204.3|10202.3|10179.8|10177.8|1104
1592463900000|2020-06-18 07:05:00|10199.8|10197.8|10175.8|10173.8|10204.8|10202.8|10173.8|10171.8|740
1592464200000|2020-06-18 07:10:00|10175.3|10173.3|10188.8|10186.8|10193.3|10191.3|10168.3|10166.3|1111
1592464500000|2020-06-18 07:15:00|10187.8|10185.8|10191.8|10189.8|10197.3|10195.3|10182.3|10180.3|638
1592464800000|2020-06-18 07:20:00|10192.3|10190.3|10178.8|10176.8|10193.3|10191.3|10169.8|10167.8|526
1592465100000|2020-06-18 07:25:00|10179.3|10177.3|10186.8|10184.8|10187.3|10185.3|10171.3|10169.3|2035
1592465400000|2020-06-18 07:30:00|10187.3|10185.3|10186.8|10184.8|10191.8|10189.8|10182.8|10180.8|373
1592465700000|2020-06-18 07:35:00|10186.3|10184.3|10192.8|10190.8|10197.3|10195.3|10184.8|10182.8|350
1592466000000|2020-06-18 07:40:00|10192.3|10190.3|10183.3|10181.3|10200.8|10198.8|10182.3|10180.3|375
1592466300000|2020-06-18 07:45:00|10182.8|10180.8|10180.8|10178.8|10194.3|10192.3|10179.8|10177.8|334
1592466600000|2020-06-18 07:50:00|10180.3|10178.3|10185.8|10183.8|10190.3|10188.3|10177.3|10175.3|910
1592466900000|2020-06-18 07:55:00|10186.3|10184.3|10176.8|10174.8|10188.8|10186.8|10175.8|10173.8|264
1592467200000|2020-06-18 08:00:00|10177.3|10175.3|10182.3|10180.3|10182.8|10180.8|10165.8|10163.8|349
1592467500000|2020-06-18 08:05:00|10182.8|10180.8|10188.8|10186.8|10189.8|10187.8|10176.3|10174.3|658
1592467800000|2020-06-18 08:10:00|10188.3|10186.3|10182.3|10180.3|10191.8|10189.8|10178.3|10176.3|227
1592468100000|2020-06-18 08:15:00|10181.8|10179.8|10185.3|10183.3|10186.3|10184.3|10179.3|10177.3|366
1592468400000|2020-06-18 08:20:00|10185.8|10183.8|10192.8|10190.8|10195.8|10193.8|10180.3|10178.3|291
1592468700000|2020-06-18 08:25:00|10192.3|10190.3|10185.3|10183.3|10195.8|10193.8|10185.3|10183.3|353
1592469000000|2020-06-18 08:30:00|10185.8|10183.8|10204.3|10202.3|10208.8|10206.8|10178.8|10176.8|516
1592469300000|2020-06-18 08:35:00|10203.8|10201.8|10205.3|10203.3|10221.3|10219.3|10201.8|10199.8|663
1592469600000|2020-06-18 08:40:00|10204.8|10202.8|10197.3|10195.3|10210.3|10208.3|10195.3|10193.3|555
1592469900000|2020-06-18 08:45:00|10196.8|10194.8|10192.3|10190.3|10203.3|10201.3|10188.3|10186.3|1023
1592470200000|2020-06-18 08:50:00|10191.8|10189.8|10194.3|10192.3|10196.8|10194.8|10181.8|10179.8|723
1592470500000|2020-06-18 08:55:00|10195.3|10193.3|10201.3|10199.3|10206.8|10204.8|10192.3|10190.3|1722
1592470800000|2020-06-18 09:00:00|10201.8|10199.8|10174.3|10172.3|10202.8|10200.8|10172.8|10170.8|542
1592471100000|2020-06-18 09:05:00|10173.8|10171.8|10188.3|10186.3|10188.8|10186.8|10169.3|10167.3|553
1592471400000|2020-06-18 09:10:00|10187.8|10185.8|10189.3|10187.3|10189.8|10187.8|10178.8|10176.8|297
1592471700000|2020-06-18 09:15:00|10188.8|10186.8|10202.8|10200.8|10203.8|10201.8|10186.3|10184.3|327
1592472000000|2020-06-18 09:20:00|10203.3|10201.3|10204.3|10202.3|10207.3|10205.3|10198.3|10196.3|1717
1592472300000|2020-06-18 09:25:00|10204.8|10202.8|10197.3|10195.3|10204.8|10202.8|10193.8|10191.8|252
1592472600000|2020-06-18 09:30:00|10197.8|10195.8|10188.3|10186.3|10222.3|10220.3|10186.3|10184.3|1009
1592472900000|2020-06-18 09:35:00|10188.8|10186.8|10164.3|10162.3|10194.3|10192.3|10159.3|10157.3|682
1592473200000|2020-06-18 09:40:00|10163.8|10161.8|10170.3|10168.3|10174.8|10172.8|10159.8|10157.8|340
1592473500000|2020-06-18 09:45:00|10169.8|10167.8|10182.3|10180.3|10184.8|10182.8|10168.3|10166.3|453
1592473800000|2020-06-18 09:50:00|10181.8|10179.8|10176.3|10174.3|10183.8|10181.8|10169.3|10167.3|826
1592474100000|2020-06-18 09:55:00|10175.8|10173.8|10182.3|10180.3|10183.8|10181.8|10170.3|10168.3|218
1592474400000|2020-06-18 10:00:00|10181.8|10179.8|10173.8|10171.8|10183.3|10181.3|10167.8|10165.8|304
1592474700000|2020-06-18 10:05:00|10174.3|10172.3|10170.8|10168.8|10178.3|10176.3|10169.3|10167.3|353
1592475000000|2020-06-18 10:10:00|10171.3|10169.3|10174.8|10172.8|10174.8|10172.8|10165.3|10163.3|687
1592475300000|2020-06-18 10:15:00|10175.8|10173.8|10182.8|10180.8|10186.8|10184.8|10169.8|10167.8|350
1592475600000|2020-06-18 10:20:00|10182.3|10180.3|10177.8|10175.8|10185.8|10183.8|10177.8|10175.8|276
1592475900000|2020-06-18 10:25:00|10177.3|10175.3|10191.3|10189.3|10192.3|10190.3|10176.8|10174.8|419
1592476200000|2020-06-18 10:30:00|10191.8|10189.8|10188.8|10186.8|10193.8|10191.8|10186.3|10184.3|310
1592476500000|2020-06-18 10:35:00|10189.3|10187.3|10189.8|10187.8|10191.8|10189.8|10184.3|10182.3|145
1592476800000|2020-06-18 10:40:00|10189.3|10187.3|10190.8|10188.8|10193.8|10191.8|10185.8|10183.8|132
1592477100000|2020-06-18 10:45:00|10191.3|10189.3|10201.3|10199.3|10201.3|10199.3|10191.3|10189.3|691
1592477400000|2020-06-18 10:50:00|10201.8|10199.8|10194.3|10192.3|10202.8|10200.8|10188.3|10186.3|140
1592477700000|2020-06-18 10:55:00|10194.8|10192.8|10205.3|10203.3|10205.8|10203.8|10193.8|10191.8|106
1592478000000|2020-06-18 11:00:00|10203.8|10201.8|10199.8|10197.8|10203.8|10201.8|10192.3|10190.3|173
1592478300000|2020-06-18 11:05:00|10199.3|10197.3|10190.3|10188.3|10199.3|10197.3|10186.8|10184.8|138
1592478600000|2020-06-18 11:10:00|10189.8|10187.8|10180.3|10178.3|10190.3|10188.3|10173.3|10171.3|216
1592478900000|2020-06-18 11:15:00|10179.8|10177.8|10182.3|10180.3|10184.8|10182.8|10175.8|10173.8|155
1592479200000|2020-06-18 11:20:00|10181.8|10179.8|10176.8|10174.8|10182.8|10180.8|10172.8|10170.8|154
1592479500000|2020-06-18 11:25:00|10177.3|10175.3|10185.3|10183.3|10186.3|10184.3|10177.3|10175.3|267
1592479800000|2020-06-18 11:30:00|10185.8|10183.8|10178.8|10176.8|10190.3|10188.3|10178.8|10176.8|265
1592480100000|2020-06-18 11:35:00|10179.3|10177.3|10166.3|10164.3|10179.8|10177.8|10166.3|10164.3|171
1592480400000|2020-06-18 11:40:00|10165.1|10163.1|10163.6|10161.6|10166.1|10164.1|10161.1|10159.1|168
1592480700000|2020-06-18 11:45:00|10163.1|10161.1|10153.1|10151.1|10166.1|10164.1|10152.6|10150.6|180
1592481000000|2020-06-18 11:50:00|10152.6|10150.6|10141.1|10139.1|10154.1|10152.1|10140.6|10138.6|252
1592481300000|2020-06-18 11:55:00|10141.6|10139.6|10145.1|10143.1|10145.6|10143.6|10131.6|10129.6|1620
1592481600000|2020-06-18 12:00:00|10145.6|10143.6|10147.6|10145.6|10148.6|10146.6|10132.1|10130.1|357
1592481900000|2020-06-18 12:05:00|10147.1|10145.1|10151.1|10149.1|10152.1|10150.1|10139.1|10137.1|139
1592482200000|2020-06-18 12:10:00|10150.6|10148.6|10152.6|10150.6|10152.6|10150.6|10144.6|10142.6|197
1592482500000|2020-06-18 12:15:00|10153.6|10151.6|10159.1|10157.1|10160.1|10158.1|10149.1|10147.1|140
1592482800000|2020-06-18 12:20:00|10158.6|10156.6|10160.1|10158.1|10166.1|10164.1|10157.6|10155.6|194
1592483100000|2020-06-18 12:25:00|10160.6|10158.6|10173.1|10171.1|10173.1|10171.1|10160.6|10158.6|249
1592483400000|2020-06-18 12:30:00|10172.6|10170.6|10164.6|10162.6|10177.1|10175.1|10151.6|10149.6|146
1592483700000|2020-06-18 12:35:00|10166.1|10164.1|10174.6|10172.6|10176.6|10174.6|10159.6|10157.6|265
1592484000000|2020-06-18 12:40:00|10175.1|10173.1|10180.1|10178.1|10182.6|10180.6|10171.6|10169.6|115
1592484300000|2020-06-18 12:45:00|10179.6|10177.6|10178.1|10176.1|10189.1|10187.1|10177.6|10175.6|215
1592484600000|2020-06-18 12:50:00|10178.6|10176.6|10173.6|10171.6|10183.1|10181.1|10173.1|10171.1|128
1592484900000|2020-06-18 12:55:00|10174.1|10172.1|10176.1|10174.1|10181.6|10179.6|10169.1|10167.1|186
1592485200000|2020-06-18 13:00:00|10175.6|10173.6|10167.6|10165.6|10179.6|10177.6|10164.6|10162.6|155
1592485500000|2020-06-18 13:05:00|10168.1|10166.1|10178.1|10176.1|10178.6|10176.6|10165.6|10163.6|210
1592485800000|2020-06-18 13:10:00|10177.6|10175.6|10179.6|10177.6|10180.6|10178.6|10174.6|10172.6|139
1592486100000|2020-06-18 13:15:00|10180.1|10178.1|10185.1|10183.1|10185.1|10183.1|10180.1|10178.1|127
1592486400000|2020-06-18 13:20:00|10184.1|10182.1|10186.1|10184.1|10189.6|10187.6|10183.1|10181.1|636
1592486700000|2020-06-18 13:25:00|10186.6|10184.6|10180.6|10178.6|10187.6|10185.6|10180.1|10178.1|254
1592487000000|2020-06-18 13:30:00|10179.6|10177.6|10165.6|10163.6|10182.6|10180.6|10165.1|10163.1|875
1592487300000|2020-06-18 13:35:00|10165.1|10163.1|10169.1|10167.1|10174.6|10172.6|10154.6|10152.6|348
1592487600000|2020-06-18 13:40:00|10168.1|10166.1|10172.6|10170.6|10176.6|10174.6|10165.1|10163.1|379
1592487900000|2020-06-18 13:45:00|10173.6|10171.6|10180.1|10178.1|10182.6|10180.6|10165.6|10163.6|1851
1592488200000|2020-06-18 13:50:00|10180.6|10178.6|10169.1|10167.1|10182.1|10180.1|10166.6|10164.6|476
1592488500000|2020-06-18 13:55:00|10168.6|10166.6|10160.6|10158.6|10175.6|10173.6|10160.1|10158.1|1614
1592488800000|2020-06-18 14:00:00|10161.1|10159.1|10172.6|10170.6|10177.1|10175.1|10160.1|10158.1|987
1592489100000|2020-06-18 14:05:00|10173.1|10171.1|10184.6|10182.6|10188.1|10186.1|10173.1|10171.1|267
1592489400000|2020-06-18 14:10:00|10185.4|10183.4|10184.9|10182.9|10189.4|10187.4|10181.4|10179.4|331
1592489700000|2020-06-18 14:15:00|10184.4|10182.4|10178.9|10176.9|10186.9|10184.9|10175.4|10173.4|280
1592490000000|2020-06-18 14:20:00|10178.4|10176.4|10169.9|10167.9|10181.9|10179.9|10165.9|10163.9|213
1592490300000|2020-06-18 14:25:00|10170.4|10168.4|10175.9|10173.9|10180.9|10178.9|10170.4|10168.4|202
1592490600000|2020-06-18 14:30:00|10176.9|10174.9|10190.9|10188.9|10191.4|10189.4|10154.9|10152.9|854
1592490900000|2020-06-18 14:35:00|10191.4|10189.4|10190.9|10188.9|10202.4|10200.4|10188.9|10186.9|249
1592491200000|2020-06-18 14:40:00|10191.4|10189.4|10181.9|10179.9|10193.9|10191.9|10175.4|10173.4|280
1592491500000|2020-06-18 14:45:00|10182.4|10180.4|10182.4|10180.4|10192.9|10190.9|10177.9|10175.9|717
1592491800000|2020-06-18 14:50:00|10182.9|10180.9|10173.9|10171.9|10183.4|10181.4|10169.9|10167.9|262
1592492100000|2020-06-18 14:55:00|10174.4|10172.4|10193.4|10191.4|10197.4|10195.4|10174.4|10172.4|155
1592492400000|2020-06-18 15:00:00|10192.9|10190.9|10191.9|10189.9|10194.9|10192.9|10182.4|10180.4|378
1592492700000|2020-06-18 15:05:00|10192.4|10190.4|10197.4|10195.4|10198.9|10196.9|10189.9|10187.9|386
1592493000000|2020-06-18 15:10:00|10197.9|10195.9|10199.4|10197.4|10200.4|10198.4|10191.4|10189.4|301
1592493300000|2020-06-18 15:15:00|10198.9|10196.9|10198.9|10196.9|10206.4|10204.4|10198.4|10196.4|475
1592493600000|2020-06-18 15:20:00|10199.4|10197.4|10203.4|10201.4|10206.4|10204.4|10196.4|10194.4|267
1592493900000|2020-06-18 15:25:00|10202.9|10200.9|10185.4|10183.4|10211.9|10209.9|10184.4|10182.4|905
1592494200000|2020-06-18 15:30:00|10184.9|10182.9|10183.9|10181.9|10198.4|10196.4|10181.4|10179.4|659
1592494500000|2020-06-18 15:35:00|10185.9|10183.9|10177.4|10175.4|10187.4|10185.4|10174.9|10172.9|201
1592494800000|2020-06-18 15:40:00|10176.9|10174.9|10181.4|10179.4|10182.4|10180.4|10174.4|10172.4|574
1592495100000|2020-06-18 15:45:00|10180.9|10178.9|10183.9|10181.9|10187.9|10185.9|10179.4|10177.4|27
1592495400000|2020-06-18 15:50:00|10184.4|10182.4|10176.4|10174.4|10184.9|10182.9|10173.9|10171.9|16
1592495700000|2020-06-18 15:55:00|10176.9|10174.9|10179.9|10177.9|10180.9|10178.9|10172.9|10170.9|69
1592496000000|2020-06-18 16:00:00|10179.4|10177.4|10170.4|10168.4|10182.9|10180.9|10165.9|10163.9|88
1592496300000|2020-06-18 16:05:00|10170.9|10168.9|10180.4|10178.4|10182.9|10180.9|10170.4|10168.4|16
1592496600000|2020-06-18 16:10:00|10179.9|10177.9|10181.4|10179.4|10181.9|10179.9|10176.4|10174.4|140
1592496900000|2020-06-18 16:15:00|10182.4|10180.4|10186.9|10184.9|10186.9|10184.9|10177.4|10175.4|56
1592497200000|2020-06-18 16:20:00|10187.4|10185.4|10196.4|10194.4|10196.9|10194.9|10187.4|10185.4|88
1592497500000|2020-06-18 16:25:00|10196.9|10194.9|10193.9|10191.9|10201.4|10199.4|10193.9|10191.9|56
1592497800000|2020-06-18 16:30:00|10194.4|10192.4|10187.4|10185.4|10195.4|10193.4|10187.4|10185.4|10
1592498100000|2020-06-18 16:35:00|10187.9|10185.9|10183.9|10181.9|10188.4|10186.4|10179.9|10177.9|108
1592498400000|2020-06-18 16:40:00|10184.9|10182.9|10183.4|10181.4|10187.9|10185.9|10180.4|10178.4|12
1592498700000|2020-06-18 16:45:00|10184.4|10182.4|10185.4|10183.4|10186.9|10184.9|10182.4|10180.4|43
1592499000000|2020-06-18 16:50:00|10184.9|10182.9|10182.4|10180.4|10184.9|10182.9|10179.9|10177.9|19
1592499300000|2020-06-18 16:55:00|10181.9|10179.9|10182.4|10180.4|10182.9|10180.9|10174.9|10172.9|98
1592499600000|2020-06-18 17:00:00|10182.9|10180.9|10186.4|10184.4|10191.4|10189.4|10182.9|10180.9|13
1592499900000|2020-06-18 17:05:00|10186.9|10184.9|10189.4|10187.4|10189.4|10187.4|10181.9|10179.9|23
1592500200000|2020-06-18 17:10:00|10188.9|10186.9|10191.4|10189.4|10193.4|10191.4|10188.9|10186.9|9
1592500500000|2020-06-18 17:15:00|10191.9|10189.9|10191.9|10189.9|10192.4|10190.4|10186.9|10184.9|8
1592500800000|2020-06-18 17:20:00|10191.4|10189.4|10190.9|10188.9|10191.9|10189.9|10188.9|10186.9|6
1592501100000|2020-06-18 17:25:00|10190.4|10188.4|10190.9|10188.9|10191.4|10189.4|10185.9|10183.9|12
1592501400000|2020-06-18 17:30:00|10191.4|10189.4|10194.4|10192.4|10195.4|10193.4|10191.4|10189.4|6
1592501700000|2020-06-18 17:35:00|10194.9|10192.9|10195.4|10193.4|10195.9|10193.9|10194.4|10192.4|3
1592502000000|2020-06-18 17:40:00|10194.9|10192.9|10191.9|10189.9|10196.4|10194.4|10191.9|10189.9|5
1592502300000|2020-06-18 17:45:00|10191.4|10189.4|10189.9|10187.9|10191.9|10189.9|10189.4|10187.4|5
1592502600000|2020-06-18 17:50:00|10189.4|10187.4|10190.4|10188.4|10190.4|10188.4|10189.4|10187.4|3
1592502900000|2020-06-18 17:55:00|10190.9|10188.9|10192.9|10190.9|10192.9|10190.9|10187.4|10185.4|8
1592503200000|2020-06-18 18:00:00|10190.9|10188.9|10178.4|10176.4|10191.4|10189.4|10177.9|10175.9|4
1592503500000|2020-06-18 18:05:00|10179.9|10177.9|10175.9|10173.9|10180.9|10178.9|10174.4|10172.4|12
1592503800000|2020-06-18 18:10:00|10176.4|10174.4|10174.4|10172.4|10176.4|10174.4|10172.9|10170.9|6
1592504100000|2020-06-18 18:15:00|10173.9|10171.9|10174.4|10172.4|10174.4|10172.4|10170.9|10168.9|1
1592504400000|2020-06-18 18:20:00|10173.9|10171.9|10177.9|10175.9|10178.4|10176.4|10173.9|10171.9|4
1592504700000|2020-06-18 18:25:00|10178.4|10176.4|10178.9|10176.9|10181.4|10179.4|10178.4|10176.4|3
1592505000000|2020-06-18 18:30:00|10179.4|10177.4|10180.4|10178.4|10184.4|10182.4|10172.9|10170.9|18
1592505300000|2020-06-18 18:35:00|10179.9|10177.9|10175.9|10173.9|10179.9|10177.9|10174.4|10172.4|22
1592505600000|2020-06-18 18:40:00|10176.4|10174.4|10172.9|10170.9|10179.9|10177.9|10172.4|10170.4|6
1592505900000|2020-06-18 18:45:00|10173.4|10171.4|10173.9|10171.9|10174.9|10172.9|10172.9|10170.9|5
1592506200000|2020-06-18 18:50:00|10174.4|10172.4|10177.9|10175.9|10177.9|10175.9|10173.9|10171.9|5
1592506500000|2020-06-18 18:55:00|10177.4|10175.4|10164.4|10162.4|10177.4|10175.4|10163.4|10161.4|10
1592506800000|2020-06-18 19:00:00|10164.9|10162.9|10158.9|10156.9|10165.4|10163.4|10158.4|10156.4|9
1592507100000|2020-06-18 19:05:00|10158.4|10156.4|10165.4|10163.4|10165.4|10163.4|10158.4|10156.4|15
1592507400000|2020-06-18 19:10:00|10164.9|10162.9|10164.9|10162.9|10165.4|10163.4|10162.4|10160.4|1
1592507700000|2020-06-18 19:15:00|10165.4|10163.4|10168.9|10166.9|10170.9|10168.9|10164.9|10162.9|6
1592508000000|2020-06-18 19:20:00|10168.4|10166.4|10169.9|10167.9|10172.4|10170.4|10167.4|10165.4|11
1592508300000|2020-06-18 19:25:00|10170.9|10168.9|10169.9|10167.9|10171.4|10169.4|10169.4|10167.4|5
1592508600000|2020-06-18 19:30:00|10170.4|10168.4|10173.4|10171.4|10175.4|10173.4|10167.4|10165.4|5
1592508900000|2020-06-18 19:35:00|10173.9|10171.9|10174.4|10172.4|10176.4|10174.4|10171.9|10169.9|5
1592509200000|2020-06-18 19:40:00|10173.9|10171.9|10167.9|10165.9|10176.4|10174.4|10166.9|10164.9|29
1592509500000|2020-06-18 19:45:00|10168.4|10166.4|10170.4|10168.4|10171.9|10169.9|10164.4|10162.4|6
1592509800000|2020-06-18 19:50:00|10169.9|10167.9|10175.4|10173.4|10175.4|10173.4|10161.9|10159.9|10
1592510100000|2020-06-18 19:55:00|10175.9|10173.9|10190.3|10184.3|10191.6|10188.4|10173.9|10171.9|73
1592510400000|2020-06-18 20:00:00|10190.6|10184.6|10182.9|10176.9|10192.2|10186.2|10180.4|10174.4|0
1592510700000|2020-06-18 20:05:00|10183.4|10177.4|10183.7|10177.7|10186.9|10180.9|10179.7|10173.7|0
1592511000000|2020-06-18 20:10:00|10183.8|10177.8|10173.1|10167.1|10184.9|10178.9|10169.9|10163.9|0
1592511300000|2020-06-18 20:15:00|10172.9|10166.9|10172.3|10166.3|10173.9|10167.9|10172.3|10166.3|0
1592511600000|2020-06-18 20:20:00|10172.5|10166.5|10172.1|10166.1|10172.5|10166.5|10171.9|10165.9|0
1592511900000|2020-06-18 20:25:00|10172.3|10166.3|10172.1|10166.1|10172.3|10166.3|10171.9|10165.9|0
1592512200000|2020-06-18 20:30:00|10172|10166|10176.1|10170.1|10179.4|10173.4|10169.6|10163.6|0
1592512500000|2020-06-18 20:35:00|10176|10170|10173.6|10167.6|10177.4|10171.4|10169.6|10163.6|0
1592512800000|2020-06-18 20:40:00|10173.5|10167.5|10180.7|10174.7|10180.7|10174.7|10172.9|10166.9|0
1592513100000|2020-06-18 20:45:00|10180.5|10174.5|10181.9|10175.9|10182.7|10176.7|10180.1|10174.1|0
1592513400000|2020-06-18 20:50:00|10182|10176|10185.2|10179.2|10186.6|10180.6|10180.1|10174.1|0
1592513700000|2020-06-18 20:55:00|10185|10179|10175.8|10169.8|10185.2|10179.2|10174.9|10168.9|0
1592514000000|2020-06-18 21:00:00|10176|10170|10177.1|10171.1|10177.1|10171.1|10176|10170|0
1592514300000|2020-06-18 21:05:00|10176.7|10170.7|10176.2|10170.2|10176.7|10170.7|10176.2|10170.2|0
1592514600000|2020-06-18 21:10:00|10176.7|10170.7|10175.6|10169.6|10176.7|10170.7|10175.6|10169.6|0
1592514900000|2020-06-18 21:15:00|10175.8|10169.8|10176.8|10170.8|10177.2|10171.2|10175.8|10169.8|0
1592515200000|2020-06-18 21:20:00|10177|10171|10176.4|10170.4|10177|10171|10175.8|10169.8|0
1592515500000|2020-06-18 21:25:00|10176.6|10170.6|10174.7|10168.7|10176.8|10170.8|10174.7|10168.7|0
1592515800000|2020-06-18 21:30:00|10174.5|10168.5|10176|10170|10176|10170|10174.5|10168.5|0
1592516100000|2020-06-18 21:35:00|10175.2|10169.2|10177.2|10171.2|10177.9|10171.9|10175.2|10169.2|0
1592516400000|2020-06-18 21:40:00|10176.8|10170.8|10176.8|10170.8|10177|10171|10176.8|10170.8|0
1592516700000|2020-06-18 21:45:00|10176.4|10170.4|10175.6|10169.6|10177.2|10171.2|10175.6|10169.6|0
1592517000000|2020-06-18 21:50:00|10176.2|10170.2|10176.2|10170.2|10176.4|10170.4|10174.9|10168.9|0
1592517300000|2020-06-18 21:55:00|10175.8|10169.8|10174.3|10168.3|10175.8|10169.8|10174.3|10168.3|0
1592517600000|2020-06-18 22:00:00|10173.9|10167.9|10181.4|10175.4|10183.4|10177.4|10170.1|10164.1|0
1592517900000|2020-06-18 22:05:00|10181.5|10175.5|10187.2|10181.2|10187.2|10181.2|10181.5|10175.5|0
1592518200000|2020-06-18 22:10:00|10187.1|10181.1|10185.9|10179.9|10187.9|10181.9|10183.9|10177.9|0
1592518500000|2020-06-18 22:15:00|10186|10180|10192.4|10186.4|10193.7|10187.7|10183.9|10177.9|0
1592518800000|2020-06-18 22:20:00|10192.6|10186.6|10191.9|10185.9|10193.7|10187.7|10189.4|10183.4|0
1592519100000|2020-06-18 22:25:00|10191.8|10185.8|10190.4|10184.4|10193.7|10187.7|10190.4|10184.4|0
1592519400000|2020-06-18 22:30:00|10190.6|10184.6|10192.4|10186.4|10195.2|10189.2|10190.4|10184.4|0
1592519700000|2020-06-18 22:35:00|10192.6|10186.6|10192.4|10186.4|10193.2|10187.2|10192.4|10186.4|0
1592520000000|2020-06-18 22:40:00|10192.5|10186.5|10192.4|10186.4|10193.7|10187.7|10191.9|10185.9|0
1592520300000|2020-06-18 22:45:00|10192.3|10186.3|10194.4|10188.4|10194.4|10188.4|10191.2|10185.2|0
1592520600000|2020-06-18 22:50:00|10194.5|10188.5|10193.7|10187.7|10197|10191|10193.7|10187.7|0
1592520900000|2020-06-18 22:55:00|10193.9|10187.9|10195.7|10189.7|10195.7|10189.7|10193.2|10187.2|0
1592521200000|2020-06-18 23:00:00|10195.8|10189.8|10198.6|10192.6|10199.1|10193.1|10195.7|10189.7|0
1592521500000|2020-06-18 23:05:00|10198.4|10192.4|10198.6|10192.6|10199.1|10193.1|10196.6|10190.6|0
1592521800000|2020-06-18 23:10:00|10198.4|10192.4|10197.6|10191.6|10198.6|10192.6|10196.6|10190.6|0
1592522100000|2020-06-18 23:15:00|10197.8|10191.8|10207.6|10201.6|10210.1|10204.1|10197.8|10191.8|0
1592522400000|2020-06-18 23:20:00|10207.8|10201.8|10206.9|10200.9|10208.8|10202.8|10204.9|10198.9|0
1592522700000|2020-06-18 23:25:00|10206.7|10200.7|10212.9|10206.9|10213.5|10207.5|10206.3|10200.3|0
1592523000000|2020-06-18 23:30:00|10213|10207|10221.2|10215.2|10221.7|10215.7|10213|10207|0
1592523300000|2020-06-18 23:35:00|10221.3|10215.3|10218.5|10212.5|10221.7|10215.7|10216.7|10210.7|0
1592523600000|2020-06-18 23:40:00|10218.4|10212.4|10218.5|10212.5|10219.2|10213.2|10216.7|10210.7|0
1592523900000|2020-06-18 23:45:00|10218.9|10212.9|10218.2|10212.2|10219.9|10213.9|10217.2|10211.2|0
1592524200000|2020-06-18 23:50:00|10218.3|10212.3|10216.7|10210.7|10219.2|10213.2|10214.7|10208.7|0
1592524500000|2020-06-18 23:55:00|10216.6|10210.6|10218.6|10212.6|10219.2|10213.2|10214.7|10208.7|0
1592524800000|2020-06-19 00:00:00|10219.2|10213.2|10212.7|10206.7|10219.2|10213.2|10212.2|10206.2|0
1592525100000|2020-06-19 00:05:00|10212.6|10206.6|10204.9|10198.9|10212.7|10206.7|10203.7|10197.7|0
1592525400000|2020-06-19 00:10:00|10204.8|10198.8|10198.4|10192.4|10209.4|10203.4|10198.4|10192.4|0
1592525700000|2020-06-19 00:15:00|10198.3|10192.3|10193.7|10187.7|10204|10198|10186|10180|0
1592526000000|2020-06-19 00:20:00|10193.1|10187.1|10201.4|10195.4|10201.6|10195.6|10192.4|10186.4|0
1592526300000|2020-06-19 00:25:00|10201.3|10195.3|10178.2|10172.2|10201.3|10195.3|10173|10167|0
1592526600000|2020-06-19 00:30:00|10178.1|10172.1|10182.9|10176.9|10185.8|10179.8|10175.5|10169.5|0
1592526900000|2020-06-19 00:35:00|10181.8|10175.8|10170.1|10164.1|10188.4|10182.4|10165|10159|0
1592527200000|2020-06-19 00:40:00|10170|10164|10170.1|10164.1|10175.4|10169.4|10165|10159|0
1592527500000|2020-06-19 00:45:00|10170.2|10164.2|10164.7|10158.7|10172.9|10166.9|10159.4|10153.4|0
1592527800000|2020-06-19 00:50:00|10164.8|10158.8|10180.5|10174.5|10180.5|10174.5|10164.8|10158.8|0
1592528100000|2020-06-19 00:55:00|10180.6|10174.6|10181.5|10175.5|10183.1|10177.1|10177.8|10171.8|0
1592528400000|2020-06-19 01:00:00|10181|10175|10172.7|10166.7|10185.6|10179.6|10167.2|10161.2|0
1592528700000|2020-06-19 01:05:00|10172.6|10166.6|10158|10152|10172.7|10166.7|10155.3|10149.3|0
1592529000000|2020-06-19 01:10:00|10157.5|10151.5|10157.5|10151.5|10161.7|10155.7|10155.2|10149.2|0
1592529300000|2020-06-19 01:15:00|10157|10151|10169.9|10163.9|10173.7|10167.7|10156.2|10150.2|0
1592529600000|2020-06-19 01:20:00|10169.8|10163.8|10176.3|10170.3|10177.7|10171.7|10169.8|10163.8|0
1592529900000|2020-06-19 01:25:00|10175.7|10169.7|10176.4|10170.4|10180.4|10174.4|10173.7|10167.7|0
1592530200000|2020-06-19 01:30:00|10176.9|10170.9|10185.2|10179.2|10188|10182|10169.5|10163.5|0
1592530500000|2020-06-19 01:35:00|10185.3|10179.3|10194.7|10188.7|10195.9|10189.9|10182.6|10176.6|0
1592530800000|2020-06-19 01:40:00|10195.2|10189.2|10191.9|10185.9|10198.5|10192.5|10190.8|10184.8|0
1592531100000|2020-06-19 01:45:00|10193.3|10187.3|10193.4|10187.4|10198.7|10192.7|10190.5|10184.5|0
1592531400000|2020-06-19 01:50:00|10193.5|10187.5|10187.9|10181.9|10196|10190|10185.2|10179.2|0
1592531700000|2020-06-19 01:55:00|10187.8|10181.8|10179.6|10173.6|10190.5|10184.5|10174.4|10168.4|0
1592532000000|2020-06-19 02:00:00|10179.5|10173.5|10177.2|10171.2|10182.3|10176.3|10174.5|10168.5|0
1592532300000|2020-06-19 02:05:00|10177.1|10171.1|10174.6|10168.6|10180|10174|10171.8|10165.8|0
1592532600000|2020-06-19 02:10:00|10174.7|10168.7|10182.4|10176.4|10182.4|10176.4|10174.6|10168.6|0
1592532900000|2020-06-19 02:15:00|10183.5|10177.5|10182.4|10176.4|10185|10179|10182.1|10176.1|0
1592533200000|2020-06-19 02:20:00|10182.5|10176.5|10176.8|10170.8|10184.9|10178.9|10176.8|10170.8|0
1592533500000|2020-06-19 02:25:00|10176.7|10170.7|10187.7|10181.7|10190.3|10184.3|10176.7|10170.7|0
1592533800000|2020-06-19 02:30:00|10187.8|10181.8|10195.7|10189.7|10195.7|10189.7|10185.1|10179.1|0
1592534100000|2020-06-19 02:35:00|10195.8|10189.8|10192.9|10186.9|10198.5|10192.5|10192.9|10186.9|0
1592534400000|2020-06-19 02:40:00|10192.8|10186.8|10192.9|10186.9|10195.7|10189.7|10191.6|10185.6|0
1592534700000|2020-06-19 02:45:00|10193.1|10187.1|10190.4|10184.4|10195.5|10189.5|10190.3|10184.3|0
1592535000000|2020-06-19 02:50:00|10190.5|10184.5|10201|10195|10203.8|10197.8|10190.5|10184.5|0
1592535300000|2020-06-19 02:55:00|10201.1|10195.1|10203.6|10197.6|10203.6|10197.6|10198.5|10192.5|0
1592535600000|2020-06-19 03:00:00|10203.5|10197.5|10198.1|10192.1|10203.8|10197.8|10195.5|10189.5|0
1592535900000|2020-06-19 03:05:00|10198.2|10192.2|10198.4|10192.4|10201|10195|10195.4|10189.4|0
1592536200000|2020-06-19 03:10:00|10198.3|10192.3|10198.2|10192.2|10199.5|10193.5|10195.6|10189.6|0
1592536500000|2020-06-19 03:15:00|10198.1|10192.1|10200.8|10194.8|10203.6|10197.6|10196.8|10190.8|0
1592536800000|2020-06-19 03:20:00|10200.9|10194.9|10195.9|10189.9|10201.1|10195.1|10195.9|10189.9|0
1592537100000|2020-06-19 03:25:00|10195.8|10189.8|10187.6|10181.6|10195.8|10189.8|10184.9|10178.9|0
1592537400000|2020-06-19 03:30:00|10188.1|10182.1|10187.6|10181.6|10193.1|10187.1|10185|10179|0
1592537700000|2020-06-19 03:35:00|10187.5|10181.5|10187.8|10181.8|10190.3|10184.3|10185.1|10179.1|0
1592538000000|2020-06-19 03:40:00|10187.9|10181.9|10198.2|10192.2|10198.2|10192.2|10187.9|10181.9|0
1592538300000|2020-06-19 03:45:00|10198.3|10192.3|10196|10190|10202.1|10196.1|10195.2|10189.2|0
1592538600000|2020-06-19 03:50:00|10196.7|10190.7|10195.5|10189.5|10198|10192|10192.7|10186.7|0
1592538900000|2020-06-19 03:55:00|10195.4|10189.4|10200.8|10194.8|10200.9|10194.9|10195.4|10189.4|0
1592539200000|2020-06-19 04:00:00|10200.9|10194.9|10203.4|10197.4|10206.2|10200.2|10200.6|10194.6|0
1592539500000|2020-06-19 04:05:00|10203.5|10197.5|10198.2|10192.2|10203.6|10197.6|10198.1|10192.1|0
1592539800000|2020-06-19 04:10:00|10198.3|10192.3|10200.6|10194.6|10203.5|10197.5|10198.3|10192.3|0
1592540100000|2020-06-19 04:15:00|10200.5|10194.5|10203.3|10197.3|10203.5|10197.5|10198.1|10192.1|0
1592540400000|2020-06-19 04:20:00|10203.4|10197.4|10203.2|10197.2|10206|10200|10203.2|10197.2|0
1592540700000|2020-06-19 04:25:00|10203.1|10197.1|10195.4|10189.4|10203.2|10197.2|10195.4|10189.4|0
1592541000000|2020-06-19 04:30:00|10195.5|10189.5|10203.2|10197.2|10203.3|10197.3|10195.5|10189.5|0
1592541300000|2020-06-19 04:35:00|10203.1|10197.1|10200.6|10194.6|10203.3|10197.3|10195.4|10189.4|0
1592541600000|2020-06-19 04:40:00|10200.7|10194.7|10200.6|10194.6|10200.8|10194.8|10198|10192|0
1592541900000|2020-06-19 04:45:00|10200.5|10194.5|10200.6|10194.6|10203.3|10197.3|10200.5|10194.5|0
1592542200000|2020-06-19 04:50:00|10200.5|10194.5|10197.9|10191.9|10200.6|10194.6|10195.4|10189.4|0
1592542500000|2020-06-19 04:55:00|10197.8|10191.8|10192.2|10186.2|10197.9|10191.9|10189.5|10183.5|0
1592542800000|2020-06-19 05:00:00|10192.1|10186.1|10194.8|10188.8|10194.9|10188.9|10189.5|10183.5|0
1592543100000|2020-06-19 05:05:00|10194.7|10188.7|10189.8|10183.8|10195|10189|10189.7|10183.7|0
1592543400000|2020-06-19 05:10:00|10189.7|10183.7|10195|10189|10195|10189|10189.7|10183.7|0
1592543700000|2020-06-19 05:15:00|10195.1|10189.1|10189.8|10183.8|10197.6|10191.6|10189.7|10183.7|0
1592544000000|2020-06-19 05:20:00|10189.7|10183.7|10194.9|10188.9|10197.7|10191.7|10187.1|10181.1|0
1592544300000|2020-06-19 05:25:00|10195|10189|10194.9|10188.9|10197.5|10191.5|10192.3|10186.3|0
1592544600000|2020-06-19 05:30:00|10193.8|10187.8|10194.9|10188.9|10197.6|10191.6|10192.4|10186.4|0
1592544900000|2020-06-19 05:35:00|10195|10189|10197.9|10191.9|10200.4|10194.4|10195|10189|0
1592545200000|2020-06-19 05:40:00|10197.8|10191.8|10200.4|10194.4|10200.5|10194.5|10197.8|10191.8|0
1592545500000|2020-06-19 05:45:00|10200.5|10194.5|10200.2|10194.2|10200.6|10194.6|10197.5|10191.5|0
1592545800000|2020-06-19 05:50:00|10200.3|10194.3|10210.6|10204.6|10210.6|10204.6|10200.3|10194.3|0
1592546100000|2020-06-19 05:55:00|10210.7|10204.7|10215.6|10209.6|10215.6|10209.6|10210.5|10204.5|0
1592546400000|2020-06-19 06:00:00|10208.4|10206.4|10212.4|10210.4|10212.4|10210.4|10204.4|10202.4|114
1592546700000|2020-06-19 06:05:00|10212.9|10210.9|10223.4|10221.4|10223.4|10221.4|10212.9|10210.9|75
1592547000000|2020-06-19 06:10:00|10221.4|10219.4|10214.9|10212.9|10221.4|10219.4|10213.4|10211.4|113
1592547300000|2020-06-19 06:15:00|10212.4|10210.4|10224.4|10222.4|10224.4|10222.4|10212.4|10210.4|121
1592547600000|2020-06-19 06:20:00|10224.9|10222.9|10236.4|10234.4|10241.4|10239.4|10224.9|10222.9|190
1592547900000|2020-06-19 06:25:00|10236.9|10234.9|10244.4|10242.4|10245.9|10243.9|10236.4|10234.4|125
1592548200000|2020-06-19 06:30:00|10243.9|10241.9|10260.4|10258.4|10261.4|10259.4|10236.9|10234.9|229
1592548500000|2020-06-19 06:35:00|10258.4|10256.4|10240.9|10238.9|10264.4|10262.4|10239.9|10237.9|203
1592548800000|2020-06-19 06:40:00|10241.4|10239.4|10238.4|10236.4|10248.9|10246.9|10236.9|10234.9|38
1592549100000|2020-06-19 06:45:00|10237.9|10235.9|10217.4|10215.4|10238.9|10236.9|10217.4|10215.4|115
1592549400000|2020-06-19 06:50:00|10216.9|10214.9|10232.9|10230.9|10238.4|10236.4|10213.9|10211.9|516
1592549700000|2020-06-19 06:55:00|10234.9|10232.9|10321.4|10319.4|10331.4|10329.4|10234.9|10232.9|4869
1592550000000|2020-06-19 07:00:00|10317.9|10315.9|10287.4|10285.4|10327.9|10325.9|10287.4|10285.4|4142
1592550300000|2020-06-19 07:05:00|10286.4|10284.4|10252.9|10250.9|10288.9|10286.9|10251.9|10249.9|2291
1592550600000|2020-06-19 07:10:00|10252.4|10250.4|10251.9|10249.9|10271.9|10269.9|10250.4|10248.4|2158
1592550900000|2020-06-19 07:15:00|10252.4|10250.4|10240.9|10238.9|10253.9|10251.9|10237.9|10235.9|1730
1592551200000|2020-06-19 07:20:00|10239.9|10237.9|10234.4|10232.4|10242.9|10240.9|10230.4|10228.4|790
1592551500000|2020-06-19 07:25:00|10232.4|10230.4|10222.9|10220.9|10235.4|10233.4|10219.4|10217.4|1326
1592551800000|2020-06-19 07:30:00|10222.4|10220.4|10235.9|10233.9|10236.9|10234.9|10214.4|10212.4|837
1592552100000|2020-06-19 07:35:00|10236.9|10234.9|10234.9|10232.9|10237.4|10235.4|10228.9|10226.9|551
1592552400000|2020-06-19 07:40:00|10235.4|10233.4|10236.4|10234.4|10241.9|10239.9|10231.4|10229.4|292
1592552700000|2020-06-19 07:45:00|10236.9|10234.9|10235.5|10233.5|10237.9|10235.9|10224.4|10222.4|234
1592553000000|2020-06-19 07:50:00|10235|10233|10241|10239|10245|10243|10235|10233|203
1592553300000|2020-06-19 07:55:00|10240.5|10238.5|10245|10243|10249.5|10247.5|10239|10237|289
1592553600000|2020-06-19 08:00:00|10244.5|10242.5|10247.4|10245.4|10248.4|10246.4|10239|10237|159
1592553900000|2020-06-19 08:05:00|10247.9|10245.9|10226.9|10224.9|10247.9|10245.9|10225.4|10223.4|430
1592554200000|2020-06-19 08:10:00|10226.4|10224.4|10230.4|10228.4|10235.4|10233.4|10225.9|10223.9|166
1592554500000|2020-06-19 08:15:00|10229.9|10227.9|10234.9|10232.9|10236.4|10234.4|10229.4|10227.4|217
1592554800000|2020-06-19 08:20:00|10234.4|10232.4|10237.9|10235.9|10240.4|10238.4|10232.4|10230.4|229
1592555100000|2020-06-19 08:25:00|10237.4|10235.4|10230.9|10228.9|10238.4|10236.4|10226.9|10224.9|255
1592555400000|2020-06-19 08:30:00|10230.4|10228.4|10236.9|10234.9|10237.4|10235.4|10228.4|10226.4|154
1592555700000|2020-06-19 08:35:00|10236.4|10234.4|10231.9|10229.9|10237.4|10235.4|10227.4|10225.4|153
1592556000000|2020-06-19 08:40:00|10233.4|10231.4|10235.9|10233.9|10237.4|10235.4|10230.9|10228.9|224
1592556300000|2020-06-19 08:45:00|10236.4|10234.4|10241.9|10239.9|10242.4|10240.4|10234.4|10232.4|161
1592556600000|2020-06-19 08:50:00|10242.4|10240.4|10244.9|10242.9|10245.9|10243.9|10240.4|10238.4|68
1592556900000|2020-06-19 08:55:00|10245.4|10243.4|10249.9|10247.9|10250.4|10248.4|10244.9|10242.9|114
1592557200000|2020-06-19 09:00:00|10250.4|10248.4|10255.4|10253.4|10255.4|10253.4|10250.4|10248.4|139
1592557500000|2020-06-19 09:05:00|10255.9|10253.9|10253.4|10251.4|10258.4|10256.4|10252.4|10250.4|151
1592557800000|2020-06-19 09:10:00|10252.9|10250.9|10263.4|10261.4|10266.4|10264.4|10250.4|10248.4|639
1592558100000|2020-06-19 09:15:00|10262.9|10260.9|10262.4|10260.4|10269.4|10267.4|10260.4|10258.4|230
1592558400000|2020-06-19 09:20:00|10260.9|10258.9|10259.9|10257.9|10261.9|10259.9|10251.4|10249.4|332
1592558700000|2020-06-19 09:25:00|10260.4|10258.4|10262.9|10260.9|10264.9|10262.9|10256.9|10254.9|261
1592559000000|2020-06-19 09:30:00|10262.4|10260.4|10261.4|10259.4|10262.9|10260.9|10256.4|10254.4|228
1592559300000|2020-06-19 09:35:00|10261.9|10259.9|10263.9|10261.9|10266.9|10264.9|10260.9|10258.9|234
1592559600000|2020-06-19 09:40:00|10263.4|10261.4|10251.9|10249.9|10269.4|10267.4|10251.9|10249.9|261
1592559900000|2020-06-19 09:45:00|10252.4|10250.4|10248.9|10246.9|10253.9|10251.9|10244.9|10242.9|310
1592560200000|2020-06-19 09:50:00|10249.9|10247.9|10261.9|10259.9|10273.9|10271.9|10248.9|10246.9|1228
1592560500000|2020-06-19 09:55:00|10262.4|10260.4|10258.4|10256.4|10264.4|10262.4|10254.4|10252.4|623
1592560800000|2020-06-19 10:00:00|10257.9|10255.9|10261.9|10259.9|10265.9|10263.9|10249.4|10247.4|264
1592561100000|2020-06-19 10:05:00|10261.4|10259.4|10276.9|10274.9|10287.9|10285.9|10261.4|10259.4|283
1592561400000|2020-06-19 10:10:00|10277.4|10275.4|10275.4|10273.4|10280.4|10278.4|10274.9|10272.9|171
1592561700000|2020-06-19 10:15:00|10274.9|10272.9|10276.9|10274.9|10279.4|10277.4|10273.9|10271.9|72
1592562000000|2020-06-19 10:20:00|10277.4|10275.4|10281.4|10279.4|10284.9|10282.9|10276.4|10274.4|171
1592562300000|2020-06-19 10:25:00|10281.9|10279.9|10273.4|10271.4|10284.4|10282.4|10272.9|10270.9|161
1592562600000|2020-06-19 10:30:00|10272.9|10270.9|10267.4|10265.4|10274.9|10272.9|10266.4|10264.4|241
1592562900000|2020-06-19 10:35:00|10267.9|10265.9|10276.9|10274.9|10276.9|10274.9|10267.9|10265.9|50
1592563200000|2020-06-19 10:40:00|10277.4|10275.4|10277.9|10275.9|10280.9|10278.9|10275.9|10273.9|71
1592563500000|2020-06-19 10:45:00|10278.4|10276.4|10284.4|10282.4|10288.9|10286.9|10276.9|10274.9|127
1592563800000|2020-06-19 10:50:00|10284.9|10282.9|10277.9|10275.9|10291.4|10289.4|10276.4|10274.4|270
1592564100000|2020-06-19 10:55:00|10278.4|10276.4|10285.9|10283.9|10288.9|10286.9|10277.9|10275.9|67
1592564400000|2020-06-19 11:00:00|10286.9|10284.9|10287.9|10285.9|10289.9|10287.9|10282.9|10280.9|207
1592564700000|2020-06-19 11:05:00|10287.4|10285.4|10282.9|10280.9|10289.9|10287.9|10281.4|10279.4|115
1592565000000|2020-06-19 11:10:00|10282.4|10280.4|10270.9|10268.9|10282.9|10280.9|10269.4|10267.4|315
1592565300000|2020-06-19 11:15:00|10271.4|10269.4|10275.4|10273.4|10275.4|10273.4|10263.9|10261.9|100
1592565600000|2020-06-19 11:20:00|10275.9|10273.9|10277.4|10275.4|10279.9|10277.9|10273.4|10271.4|78
1592565900000|2020-06-19 11:25:00|10276.9|10274.9|10280.9|10278.9|10282.4|10280.4|10275.4|10273.4|60
1592566200000|2020-06-19 11:30:00|10280.4|10278.4|10283.9|10281.9|10286.4|10284.4|10279.9|10277.9|137
1592566500000|2020-06-19 11:35:00|10284.4|10282.4|10284.9|10282.9|10288.9|10286.9|10278.9|10276.9|202
1592566800000|2020-06-19 11:40:00|10286.1|10284.1|10279.6|10277.6|10286.1|10284.1|10278.6|10276.6|126
1592567100000|2020-06-19 11:45:00|10279.1|10277.1|10280.6|10278.6|10282.6|10280.6|10277.6|10275.6|132
1592567400000|2020-06-19 11:50:00|10280.1|10278.1|10284.6|10282.6|10284.6|10282.6|10279.1|10277.1|147
1592567700000|2020-06-19 11:55:00|10284.1|10282.1|10289.1|10287.1|10289.6|10287.6|10282.6|10280.6|77
1592568000000|2020-06-19 12:00:00|10288.6|10286.6|10284.6|10282.6|10290.6|10288.6|10283.6|10281.6|267
1592568300000|2020-06-19 12:05:00|10285.1|10283.1|10291.6|10289.6|10294.6|10292.6|10283.6|10281.6|198
1592568600000|2020-06-19 12:10:00|10292.1|10290.1|10281.1|10279.1|10293.1|10291.1|10276.6|10274.6|465
1592568900000|2020-06-19 12:15:00|10281.6|10279.6|10287.1|10285.1|10287.6|10285.6|10280.6|10278.6|142
1592569200000|2020-06-19 12:20:00|10287.6|10285.6|10281.1|10279.1|10287.6|10285.6|10279.6|10277.6|163
1592569500000|2020-06-19 12:25:00|10281.6|10279.6|10277.1|10275.1|10281.6|10279.6|10275.1|10273.1|144
1592569800000|2020-06-19 12:30:00|10276.6|10274.6|10281.6|10279.6|10284.6|10282.6|10276.6|10274.6|232
1592570100000|2020-06-19 12:35:00|10281.1|10279.1|10282.6|10280.6|10287.6|10285.6|10281.1|10279.1|150
1592570400000|2020-06-19 12:40:00|10282.1|10280.1|10282.1|10280.1|10282.1|10280.1|10277.6|10275.6|91
1592570700000|2020-06-19 12:45:00|10282.6|10280.6|10281.6|10279.6|10282.6|10280.6|10279.6|10277.6|56
1592571000000|2020-06-19 12:50:00|10278.1|10276.1|10270.1|10268.1|10278.6|10276.6|10268.6|10266.6|221
1592571300000|2020-06-19 12:55:00|10269.6|10267.6|10268.6|10266.6|10273.6|10271.6|10262.6|10260.6|260
1592571600000|2020-06-19 13:00:00|10268.1|10266.1|10269.6|10267.6|10272.6|10270.6|10260.6|10258.6|138
1592571900000|2020-06-19 13:05:00|10270.1|10268.1|10265.1|10263.1|10271.1|10269.1|10262.1|10260.1|276
1592572200000|2020-06-19 13:10:00|10265.6|10263.6|10265.1|10263.1|10271.1|10269.1|10264.6|10262.6|155
1592572500000|2020-06-19 13:15:00|10265.6|10263.6|10273.6|10271.6|10274.1|10272.1|10264.6|10262.6|116
1592572800000|2020-06-19 13:20:00|10274.1|10272.1|10279.6|10277.6|10279.6|10277.6|10273.6|10271.6|101
1592573100000|2020-06-19 13:25:00|10279.1|10277.1|10287.1|10285.1|10291.6|10289.6|10279.1|10277.1|215
1592573400000|2020-06-19 13:30:00|10286.6|10284.6|10270.1|10268.1|10290.1|10288.1|10268.1|10266.1|372
1592573700000|2020-06-19 13:35:00|10270.6|10268.6|10272.1|10270.1|10275.6|10273.6|10266.1|10264.1|213
1592574000000|2020-06-19 13:40:00|10272.6|10270.6|10264.6|10262.6|10273.6|10271.6|10262.6|10260.6|261
1592574300000|2020-06-19 13:45:00|10264.1|10262.1|10269.6|10267.6|10271.6|10269.6|10259.1|10257.1|394
1592574600000|2020-06-19 13:50:00|10269.1|10267.1|10265.6|10263.6|10274.6|10272.6|10265.1|10263.1|194
1592574900000|2020-06-19 13:55:00|10265.1|10263.1|10258.6|10256.6|10265.6|10263.6|10251.1|10249.1|274
1592575200000|2020-06-19 14:00:00|10259.1|10257.1|10265.1|10263.1|10267.1|10265.1|10255.1|10253.1|317
1592575500000|2020-06-19 14:05:00|10264.6|10262.6|10270.6|10268.6|10274.1|10272.1|10262.1|10260.1|93
1592575800000|2020-06-19 14:10:00|10269.5|10267.5|10277|10275|10277.5|10275.5|10263|10261|404
1592576100000|2020-06-19 14:15:00|10277.5|10275.5|10282.5|10280.5|10283.5|10281.5|10273|10271|208
1592576400000|2020-06-19 14:20:00|10282|10280|10280|10278|10283.5|10281.5|10275.5|10273.5|516
1592576700000|2020-06-19 14:25:00|10279.5|10277.5|10267.5|10265.5|10280.5|10278.5|10264|10262|237
1592577000000|2020-06-19 14:30:00|10268|10266|10256.5|10254.5|10268.5|10266.5|10251.5|10249.5|247
1592577300000|2020-06-19 14:35:00|10257|10255|10258|10256|10268|10266|10255.5|10253.5|146
1592577600000|2020-06-19 14:40:00|10258.5|10256.5|10263.5|10261.5|10265.5|10263.5|10253.5|10251.5|183
1592577900000|2020-06-19 14:45:00|10264|10262|10266|10264|10268|10266|10257|10255|234
1592578200000|2020-06-19 14:50:00|10265.5|10263.5|10266|10264|10267.5|10265.5|10256.5|10254.5|297
1592578500000|2020-06-19 14:55:00|10266.5|10264.5|10250|10248|10267|10265|10248.5|10246.5|250
1592578800000|2020-06-19 15:00:00|10251|10249|10251|10249|10255|10253|10247|10245|557
1592579100000|2020-06-19 15:05:00|10250.5|10248.5|10251.5|10249.5|10254|10252|10248.5|10246.5|220
1592579400000|2020-06-19 15:10:00|10252.5|10250.5|10266|10264|10269.5|10267.5|10251|10249|242
1592579700000|2020-06-19 15:15:00|10268|10266|10254|10252|10272|10270|10253.5|10251.5|1348
1592580000000|2020-06-19 15:20:00|10254.5|10252.5|10278.5|10276.5|10279|10277|10243|10241|1527
1592580300000|2020-06-19 15:25:00|10279.5|10277.5|10264|10262|10281.5|10279.5|10252|10250|4069
1592580600000|2020-06-19 15:30:00|10265|10263|10262|10260|10272.5|10270.5|10258|10256|1782
1592580900000|2020-06-19 15:35:00|10260|10258|10252.5|10250.5|10265|10263|10247|10245|934
1592581200000|2020-06-19 15:40:00|10253|10251|10242|10240|10257.5|10255.5|10241.5|10239.5|302
1592581500000|2020-06-19 15:45:00|10241.5|10239.5|10243.5|10241.5|10249.5|10247.5|10241|10239|133
1592581800000|2020-06-19 15:50:00|10244|10242|10243|10241|10246|10244|10241.5|10239.5|75
1592582100000|2020-06-19 15:55:00|10242.5|10240.5|10233|10231|10243.5|10241.5|10232|10230|86
1592582400000|2020-06-19 16:00:00|10233.5|10231.5|10226.5|10224.5|10235|10233|10224.5|10222.5|88
1592582700000|2020-06-19 16:05:00|10226|10224|10226|10224|10228|10226|10219.5|10217.5|70
1592583000000|2020-06-19 16:10:00|10225.5|10223.5|10215|10213|10232|10230|10215|10213|118
1592583300000|2020-06-19 16:15:00|10215.5|10213.5|10187|10185|10215.5|10213.5|10184.5|10182.5|354
1592583600000|2020-06-19 16:20:00|10187.5|10185.5|10178|10176|10203|10201|10171|10169|281
1592583900000|2020-06-19 16:25:00|10176|10174|10196|10194|10197|10195|10175.5|10173.5|147
1592584200000|2020-06-19 16:30:00|10195.5|10193.5|10192|10190|10199.5|10197.5|10189.5|10187.5|61
1592584500000|2020-06-19 16:35:00|10192.5|10190.5|10186|10184|10198|10196|10185|10183|38
1592584800000|2020-06-19 16:40:00|10186.5|10184.5|10189|10187|10197|10195|10181|10179|44
1592585100000|2020-06-19 16:45:00|10189.5|10187.5|10193|10191|10193|10191|10183.5|10181.5|122
1592585400000|2020-06-19 16:50:00|10192.5|10190.5|10198|10196|10199.5|10197.5|10192.5|10190.5|28
1592585700000|2020-06-19 16:55:00|10197.5|10195.5|10211|10209|10213.5|10211.5|10197.5|10195.5|51
1592586000000|2020-06-19 17:00:00|10210.5|10208.5|10202|10200|10213|10211|10199.5|10197.5|60
1592586300000|2020-06-19 17:05:00|10202.5|10200.5|10201|10199|10204.5|10202.5|10199.5|10197.5|44
1592586600000|2020-06-19 17:10:00|10201.5|10199.5|10205|10203|10210|10208|10200.5|10198.5|58
1592586900000|2020-06-19 17:15:00|10205.5|10203.5|10198|10196|10206|10204|10195|10193|19
1592587200000|2020-06-19 17:20:00|10197.5|10195.5|10187|10185|10200|10198|10186|10184|17
1592587500000|2020-06-19 17:25:00|10186.5|10184.5|10189|10187|10189.5|10187.5|10186.5|10184.5|0
1592587800000|2020-06-19 17:30:00|10188.5|10186.5|10184.5|10182.5|10192|10190|10184.5|10182.5|58
1592588100000|2020-06-19 17:35:00|10185.5|10183.5|10198.5|10196.5|10199.5|10197.5|10185.5|10183.5|10
1592588400000|2020-06-19 17:40:00|10198|10196|10197.5|10195.5|10199.5|10197.5|10192.5|10190.5|4
1592588700000|2020-06-19 17:45:00|10198|10196|10189|10187|10201.5|10199.5|10186|10184|22
1592589000000|2020-06-19 17:50:00|10190|10188|10189.5|10187.5|10191.5|10189.5|10186.5|10184.5|19
1592589300000|2020-06-19 17:55:00|10191.5|10189.5|10181.5|10179.5|10195.5|10193.5|10181.5|10179.5|23
1592589600000|2020-06-19 18:00:00|10179|10177|10192.5|10190.5|10195.5|10193.5|10179|10177|25
1592589900000|2020-06-19 18:05:00|10192|10190|10186|10184|10194.5|10192.5|10176.5|10174.5|55
1592590200000|2020-06-19 18:10:00|10185.5|10183.5|10181.5|10179.5|10186|10184|10179.5|10177.5|8
1592590500000|2020-06-19 18:15:00|10182|10180|10180|10178|10186|10184|10178|10176|14
1592590800000|2020-06-19 18:20:00|10180.5|10178.5|10185|10183|10185|10183|10177.5|10175.5|14
1592591100000|2020-06-19 18:25:00|10184|10182|10182|10180|10185|10183|10181.5|10179.5|1
1592591400000|2020-06-19 18:30:00|10181.5|10179.5|10195|10193|10196|10194|10178.5|10176.5|9
1592591700000|2020-06-19 18:35:00|10194.5|10192.5|10200.5|10198.5|10201.5|10199.5|10194.5|10192.5|4
1592592000000|2020-06-19 18:40:00|10201|10199|10203.5|10201.5|10205.5|10203.5|10199.5|10197.5|12
1592592300000|2020-06-19 18:45:00|10203|10201|10201|10199|10208|10206|10201|10199|13
1592592600000|2020-06-19 18:50:00|10201.5|10199.5|10213|10211|10214.5|10212.5|10201.5|10199.5|27
1592592900000|2020-06-19 18:55:00|10212|10210|10209.5|10207.5|10214.5|10212.5|10207|10205|6
1592593200000|2020-06-19 19:00:00|10209|10207|10203.5|10201.5|10209|10207|10203|10201|7
1592593500000|2020-06-19 19:05:00|10203|10201|10200.5|10198.5|10205|10203|10200.5|10198.5|11
1592593800000|2020-06-19 19:10:00|10201|10199|10211.5|10209.5|10212|10210|10196|10194|19
1592594100000|2020-06-19 19:15:00|10213|10211|10227|10225|10227.5|10225.5|10213|10211|6
1592594400000|2020-06-19 19:20:00|10226.5|10224.5|10223.5|10221.5|10226.5|10224.5|10222.5|10220.5|34
1592594700000|2020-06-19 19:25:00|10223|10221|10221.5|10219.5|10227.5|10225.5|10220.5|10218.5|29
1592595000000|2020-06-19 19:30:00|10220.5|10218.5|10227|10225|10227|10225|10218|10216|45
1592595300000|2020-06-19 19:35:00|10226.5|10224.5|10219|10217|10228|10226|10216|10214|7
1592595600000|2020-06-19 19:40:00|10218.5|10216.5|10229.5|10227.5|10229.5|10227.5|10218|10216|6
1592595900000|2020-06-19 19:45:00|10229|10227|10204.5|10202.5|10233|10231|10204.5|10202.5|42
1592596200000|2020-06-19 19:50:00|10204|10202|10215|10213|10218.5|10216.5|10204|10202|41
1592596500000|2020-06-19 19:55:00|10216|10214|10209.2|10203.2|10222|10220|10209.2|10203.2|49
1592776800000|2020-06-21 22:00:00|10090.2|10084.2|10105.5|10099.5|10117.9|10111.9|10088.7|10082.7|0
1592777100000|2020-06-21 22:05:00|10105.6|10099.6|10077.7|10071.7|10108.8|10102.8|10059.5|10053.5|0
1592777400000|2020-06-21 22:10:00|10077.9|10071.9|10081.5|10075.5|10086.8|10080.8|10069.1|10063.1|0
1592777700000|2020-06-21 22:15:00|10082|10076|10095.6|10089.6|10096.2|10090.2|10076.7|10070.7|0
1592778000000|2020-06-21 22:20:00|10095.5|10089.5|10089.8|10083.8|10097.6|10091.6|10087.3|10081.3|0
1592778300000|2020-06-21 22:25:00|10090|10084|10105.2|10099.2|10105.2|10099.2|10090|10084|0
1592778600000|2020-06-21 22:30:00|10105.3|10099.3|10111.1|10105.1|10113.9|10107.9|10101.2|10095.2|0
1592778900000|2020-06-21 22:35:00|10111.2|10105.2|10113.2|10107.2|10115.7|10109.7|10108.1|10102.1|0
1592779200000|2020-06-21 22:40:00|10113.4|10107.4|10113|10107|10117.2|10111.2|10111.2|10105.2|0
1592779500000|2020-06-21 22:45:00|10112.8|10106.8|10104.9|10098.9|10113.8|10107.8|10104.2|10098.2|0
1592779800000|2020-06-21 22:50:00|10105|10099|10112|10106|10114.8|10108.8|10099.9|10093.9|0
1592780100000|2020-06-21 22:55:00|10112.1|10106.1|10130.5|10124.5|10137|10131|10112|10106|0
1592780400000|2020-06-21 23:00:00|10130.7|10124.7|10130.5|10124.5|10134.6|10128.6|10130|10124|0
1592780700000|2020-06-21 23:05:00|10130.4|10124.4|10129.3|10123.3|10130.8|10124.8|10125.2|10119.2|0
1592781000000|2020-06-21 23:10:00|10129.2|10123.2|10116.9|10110.9|10129.2|10123.2|10114.4|10108.4|0
1592781300000|2020-06-21 23:15:00|10116.8|10110.8|10109.8|10103.8|10116.8|10110.8|10108.6|10102.6|0
1592781600000|2020-06-21 23:20:00|10109.6|10103.6|10118.2|10112.2|10120.7|10114.7|10106.3|10100.3|0
1592781900000|2020-06-21 23:25:00|10118|10112|10116.1|10110.1|10118|10112|10112.9|10106.9|0
1592782200000|2020-06-21 23:30:00|10116.2|10110.2|10121.7|10115.7|10126|10120|10111.1|10105.1|0
1592782500000|2020-06-21 23:35:00|10121.8|10115.8|10125.9|10119.9|10129.3|10123.3|10119.4|10113.4|0
1592782800000|2020-06-21 23:40:00|10125.7|10119.7|10126.7|10120.7|10130.6|10124.6|10123.5|10117.5|0
1592783100000|2020-06-21 23:45:00|10126.8|10120.8|10130.6|10124.6|10134.6|10128.6|10126.8|10120.8|0
1592783400000|2020-06-21 23:50:00|10130.7|10124.7|10133.3|10127.3|10136.6|10130.6|10128|10122|0
1592783700000|2020-06-21 23:55:00|10133.4|10127.4|10133.8|10127.8|10136.6|10130.6|10132.6|10126.6|0
1592784000000|2020-06-22 00:00:00|10134|10128|10148.4|10142.4|10148.4|10142.4|10124|10118|0
1592784300000|2020-06-22 00:05:00|10148.5|10142.5|10146.4|10140.4|10150.4|10144.4|10140.5|10134.5|0
1592784600000|2020-06-22 00:10:00|10146.3|10140.3|10149.8|10143.8|10149.8|10143.8|10137.3|10131.3|0
1592784900000|2020-06-22 00:15:00|10149.9|10143.9|10169.4|10163.4|10172|10166|10139.1|10133.1|0
1592785200000|2020-06-22 00:20:00|10169.5|10163.5|10164.1|10158.1|10179.6|10173.6|10164|10158|0
1592785500000|2020-06-22 00:25:00|10164.2|10158.2|10162.6|10156.6|10169.4|10163.4|10160.9|10154.9|0
1592785800000|2020-06-22 00:30:00|10163.8|10157.8|10150.4|10144.4|10169.1|10163.1|10150.4|10144.4|0
1592786100000|2020-06-22 00:35:00|10150.2|10144.2|10153|10147|10158.6|10152.6|10145.3|10139.3|0
1592786400000|2020-06-22 00:40:00|10152.9|10146.9|10158.4|10152.4|10163.9|10157.9|10150.3|10144.3|0
1592786700000|2020-06-22 00:45:00|10158.5|10152.5|10163.7|10157.7|10169.1|10163.1|10158.3|10152.3|0
1592787000000|2020-06-22 00:50:00|10163.6|10157.6|10160.4|10154.4|10166.7|10160.7|10160.4|10154.4|0
1592787300000|2020-06-22 00:55:00|10159.7|10153.7|10169.1|10163.1|10174.3|10168.3|10158.5|10152.5|0
1592787600000|2020-06-22 01:00:00|10169.2|10163.2|10191.9|10185.9|10193.7|10187.7|10169.1|10163.1|0
1592787900000|2020-06-22 01:05:00|10192|10186|10185.7|10179.7|10196.1|10190.1|10185.5|10179.5|0
1592788200000|2020-06-22 01:10:00|10185.8|10179.8|10198.7|10192.7|10201.5|10195.5|10185.8|10179.8|0
1592788500000|2020-06-22 01:15:00|10198.8|10192.8|10205.2|10199.2|10205.3|10199.3|10198.6|10192.6|0
1592788800000|2020-06-22 01:20:00|10205.3|10199.3|10212.3|10206.3|10212.3|10206.3|10204|10198|0
1592789100000|2020-06-22 01:25:00|10212.2|10206.2|10209.3|10203.3|10212.2|10206.2|10206.6|10200.6|0
1592789400000|2020-06-22 01:30:00|10209.4|10203.4|10211.6|10205.6|10212.1|10206.1|10203.7|10197.7|0
1592789700000|2020-06-22 01:35:00|10211.5|10205.5|10217.2|10211.2|10225.4|10219.4|10211.5|10205.5|0
1592790000000|2020-06-22 01:40:00|10217.3|10211.3|10217.4|10211.4|10219.9|10213.9|10214.8|10208.8|0
1592790300000|2020-06-22 01:45:00|10217.3|10211.3|10211.9|10205.9|10217.3|10211.3|10211.9|10205.9|0
1592790600000|2020-06-22 01:50:00|10212|10206|10206.5|10200.5|10217.4|10211.4|10206.5|10200.5|0
1592790900000|2020-06-22 01:55:00|10206.4|10200.4|10198.5|10192.5|10209.3|10203.3|10195.9|10189.9|0
1592791200000|2020-06-22 02:00:00|10198.4|10192.4|10211.8|10205.8|10213.2|10207.2|10195.9|10189.9|0
1592791500000|2020-06-22 02:05:00|10211.9|10205.9|10222.2|10216.2|10222.3|10216.3|10211.7|10205.7|0
1592791800000|2020-06-22 02:10:00|10222.3|10216.3|10217.3|10211.3|10224.8|10218.8|10214.7|10208.7|0
1592792100000|2020-06-22 02:15:00|10217.2|10211.2|10222.4|10216.4|10222.4|10216.4|10214.4|10208.4|0
1592792400000|2020-06-22 02:20:00|10222.3|10216.3|10224.8|10218.8|10225|10219|10219.6|10213.6|0
1592792700000|2020-06-22 02:25:00|10224.7|10218.7|10225.2|10219.2|10230.3|10224.3|10222.2|10216.2|0
1592793000000|2020-06-22 02:30:00|10225.7|10219.7|10222.7|10216.7|10227.8|10221.8|10222.3|10216.3|0
1592793300000|2020-06-22 02:35:00|10222.6|10216.6|10230.7|10224.7|10231|10225|10222.5|10216.5|0
1592793600000|2020-06-22 02:40:00|10230.8|10224.8|10220.1|10214.1|10230.9|10224.9|10220.1|10214.1|0
1592793900000|2020-06-22 02:45:00|10220.2|10214.2|10222.5|10216.5|10225.3|10219.3|10220|10214|0
1592794200000|2020-06-22 02:50:00|10221.4|10215.4|10225.1|10219.1|10230.4|10224.4|10220|10214|0
1592794500000|2020-06-22 02:55:00|10225.2|10219.2|10227.8|10221.8|10230.6|10224.6|10222.5|10216.5|0
1592794800000|2020-06-22 03:00:00|10227.7|10221.7|10219.8|10213.8|10227.8|10221.8|10219.6|10213.6|0
1592795100000|2020-06-22 03:05:00|10219.9|10213.9|10222.3|10216.3|10222.5|10216.5|10219.6|10213.6|0
1592795400000|2020-06-22 03:10:00|10222.2|10216.2|10228|10222|10228.1|10222.1|10219.7|10213.7|0
1592795700000|2020-06-22 03:15:00|10227.9|10221.9|10230.4|10224.4|10230.4|10224.4|10225.2|10219.2|0
1592796000000|2020-06-22 03:20:00|10230.3|10224.3|10240.7|10234.7|10240.7|10234.7|10227.6|10221.6|0
1592796300000|2020-06-22 03:25:00|10240.6|10234.6|10251.2|10245.2|10251.2|10245.2|10238|10232|0
1592796600000|2020-06-22 03:30:00|10250.1|10244.1|10264.5|10258.5|10264.5|10258.5|10248.4|10242.4|0
1592796900000|2020-06-22 03:35:00|10263.9|10257.9|10254.5|10248.5|10263.9|10257.9|10251.8|10245.8|0
1592797200000|2020-06-22 03:40:00|10254.6|10248.6|10254.3|10248.3|10257.1|10251.1|10254.3|10248.3|0
1592797500000|2020-06-22 03:45:00|10254.4|10248.4|10252|10246|10257|10251|10249.3|10243.3|0
1592797800000|2020-06-22 03:50:00|10251.9|10245.9|10254.5|10248.5|10254.5|10248.5|10249.3|10243.3|0
1592798100000|2020-06-22 03:55:00|10254.4|10248.4|10244.3|10238.3|10254.4|10248.4|10244.1|10238.1|0
1592798400000|2020-06-22 04:00:00|10244.4|10238.4|10258.2|10252.2|10258.3|10252.3|10244.4|10238.4|0
1592798700000|2020-06-22 04:05:00|10257.1|10251.1|10258.3|10252.3|10258.6|10252.6|10253|10247|0
1592799000000|2020-06-22 04:10:00|10258.4|10252.4|10255.7|10249.7|10260.9|10254.9|10255.6|10249.6|0
1592799300000|2020-06-22 04:15:00|10255.6|10249.6|10255.7|10249.7|10255.8|10249.8|10253|10247|0
1592799600000|2020-06-22 04:20:00|10255.6|10249.6|10250|10244|10255.7|10249.7|10247.4|10241.4|0
1592799900000|2020-06-22 04:25:00|10249.9|10243.9|10250.3|10244.3|10255.4|10249.4|10249.9|10243.9|0
1592800200000|2020-06-22 04:30:00|10250.4|10244.4|10250.3|10244.3|10256.9|10250.9|10250.1|10244.1|0
1592800500000|2020-06-22 04:35:00|10250.4|10244.4|10242.5|10236.5|10250.4|10244.4|10242.5|10236.5|0
1592800800000|2020-06-22 04:40:00|10242.6|10236.6|10239.8|10233.8|10242.7|10236.7|10237.3|10231.3|0
1592801100000|2020-06-22 04:45:00|10239.7|10233.7|10234.1|10228.1|10242.3|10236.3|10234.1|10228.1|0
1592801400000|2020-06-22 04:50:00|10234.2|10228.2|10233.8|10227.8|10239.3|10233.3|10233.6|10227.6|0
1592801700000|2020-06-22 04:55:00|10233.9|10227.9|10233.8|10227.8|10236.4|10230.4|10231|10225|0
1592802000000|2020-06-22 05:00:00|10233.7|10227.7|10236.6|10230.6|10236.6|10230.6|10228.6|10222.6|0
1592802300000|2020-06-22 05:05:00|10236.5|10230.5|10220.2|10214.2|10236.5|10230.5|10220|10214|0
1592802600000|2020-06-22 05:10:00|10219.1|10213.1|10214.7|10208.7|10220.4|10214.4|10212|10206|0
1592802900000|2020-06-22 05:15:00|10214.8|10208.8|10218|10212|10218.1|10212.1|10212.5|10206.5|0
1592803200000|2020-06-22 05:20:00|10218.1|10212.1|10219.7|10213.7|10223.3|10217.3|10218|10212|0
1592803500000|2020-06-22 05:25:00|10219.8|10213.8|10229.5|10223.5|10229.6|10223.6|10219.8|10213.8|0
1592803800000|2020-06-22 05:30:00|10229.6|10223.6|10234.4|10228.4|10234.4|10228.4|10221.4|10215.4|0
1592804100000|2020-06-22 05:35:00|10234.3|10228.3|10229.1|10223.1|10236.7|10230.7|10229|10223|0
1592804400000|2020-06-22 05:40:00|10229.2|10223.2|10234.5|10228.5|10237.1|10231.1|10229|10223|0
1592804700000|2020-06-22 05:45:00|10234.6|10228.6|10231.7|10225.7|10236.6|10230.6|10229.2|10223.2|0
1592805000000|2020-06-22 05:50:00|10231.6|10225.6|10223.4|10217.4|10231.7|10225.7|10220.6|10214.6|0
1592805300000|2020-06-22 05:55:00|10223.5|10217.5|10214.4|10208.4|10225.5|10219.5|10209.8|10203.8|0
1592805600000|2020-06-22 06:00:00|10192.5|10190.5|10178|10176|10193.5|10191.5|10176|10174|208
1592805900000|2020-06-22 06:05:00|10176|10174|10180|10178|10180|10178|10170.5|10168.5|60
1592806200000|2020-06-22 06:10:00|10180.5|10178.5|10187.5|10185.5|10193.5|10191.5|10180.5|10178.5|46
1592806500000|2020-06-22 06:15:00|10187|10185|10180.5|10178.5|10189.5|10187.5|10175.5|10173.5|109
1592806800000|2020-06-22 06:20:00|10181|10179|10177.5|10175.5|10183|10181|10174|10172|26
1592807100000|2020-06-22 06:25:00|10178|10176|10177|10175|10188.5|10186.5|10176.5|10174.5|16
1592807400000|2020-06-22 06:30:00|10176.5|10174.5|10166.5|10164.5|10178.5|10176.5|10161.5|10159.5|35
1592807700000|2020-06-22 06:35:00|10166|10164|10180|10178|10180.5|10178.5|10161.5|10159.5|36
1592808000000|2020-06-22 06:40:00|10179.5|10177.5|10192.5|10190.5|10195.5|10193.5|10174.5|10172.5|98
1592808300000|2020-06-22 06:45:00|10193|10191|10195|10193|10204.5|10202.5|10193|10191|67
1592808600000|2020-06-22 06:50:00|10195.5|10193.5|10198|10196|10200.5|10198.5|10195|10193|30
1592808900000|2020-06-22 06:55:00|10197.5|10195.5|10195.5|10193.5|10207.5|10205.5|10193.5|10191.5|51
1592809200000|2020-06-22 07:00:00|10196|10194|10191.5|10189.5|10207|10205|10183.5|10181.5|748
1592809500000|2020-06-22 07:05:00|10192|10190|10200|10198|10201.5|10199.5|10182|10180|678
1592809800000|2020-06-22 07:10:00|10200.5|10198.5|10225|10223|10228.5|10226.5|10194|10192|542
1592810100000|2020-06-22 07:15:00|10224|10222|10209|10207|10227|10225|10199|10197|354
1592810400000|2020-06-22 07:20:00|10210|10208|10222.5|10220.5|10228|10226|10204|10202|442
1592810700000|2020-06-22 07:25:00|10222|10220|10249|10247|10254.5|10252.5|10220.5|10218.5|515
1592811000000|2020-06-22 07:30:00|10249.5|10247.5|10264|10262|10269.5|10267.5|10247.5|10245.5|858
1592811300000|2020-06-22 07:35:00|10265|10263|10249.5|10247.5|10267.5|10265.5|10248.5|10246.5|485
1592811600000|2020-06-22 07:40:00|10247.8|10245.8|10243.8|10241.8|10249.3|10247.3|10239.3|10237.3|367
1592811900000|2020-06-22 07:45:00|10243.3|10241.3|10248.3|10246.3|10252.3|10250.3|10240.3|10238.3|256
1592812200000|2020-06-22 07:50:00|10248.8|10246.8|10249.8|10247.8|10254.8|10252.8|10245.3|10243.3|146
1592812500000|2020-06-22 07:55:00|10250.3|10248.3|10248.3|10246.3|10254.8|10252.8|10244.3|10242.3|175
1592812800000|2020-06-22 08:00:00|10247.8|10245.8|10236.3|10234.3|10249.3|10247.3|10236.3|10234.3|189
1592813100000|2020-06-22 08:05:00|10236.8|10234.8|10245.3|10243.3|10248.3|10246.3|10235.3|10233.3|187
1592813400000|2020-06-22 08:10:00|10244.8|10242.8|10234.8|10232.8|10246.3|10244.3|10234.8|10232.8|156
1592813700000|2020-06-22 08:15:00|10233.3|10231.3|10238.3|10236.3|10243.3|10241.3|10232.3|10230.3|150
1592814000000|2020-06-22 08:20:00|10239.3|10237.3|10243.3|10241.3|10251.8|10249.8|10237.3|10235.3|175
1592814300000|2020-06-22 08:25:00|10242.8|10240.8|10244.3|10242.3|10245.3|10243.3|10232.8|10230.8|168
1592814600000|2020-06-22 08:30:00|10243.8|10241.8|10255.3|10253.3|10258.3|10256.3|10240.8|10238.8|223
1592814900000|2020-06-22 08:35:00|10254.8|10252.8|10266.3|10264.3|10273.8|10271.8|10253.3|10251.3|347
1592815200000|2020-06-22 08:40:00|10266.8|10264.8|10259.8|10257.8|10274.8|10272.8|10258.3|10256.3|286
1592815500000|2020-06-22 08:45:00|10259.3|10257.3|10256.3|10254.3|10261.8|10259.8|10254.3|10252.3|163
1592815800000|2020-06-22 08:50:00|10255.8|10253.8|10266.3|10264.3|10266.8|10264.8|10252.3|10250.3|328
1592816100000|2020-06-22 08:55:00|10266.8|10264.8|10264.3|10262.3|10266.8|10264.8|10255.8|10253.8|157
1592816400000|2020-06-22 09:00:00|10263.8|10261.8|10267.3|10265.3|10275.8|10273.8|10260.8|10258.8|289
1592816700000|2020-06-22 09:05:00|10266.8|10264.8|10267.8|10265.8|10275.3|10273.3|10264.8|10262.8|188
1592817000000|2020-06-22 09:10:00|10269.3|10267.3|10256.3|10254.3|10269.8|10267.8|10255.3|10253.3|382
1592817300000|2020-06-22 09:15:00|10255.8|10253.8|10251.3|10249.3|10258.3|10256.3|10250.8|10248.8|415
1592817600000|2020-06-22 09:20:00|10250.8|10248.8|10260.8|10258.8|10262.3|10260.3|10247.8|10245.8|498
1592817900000|2020-06-22 09:25:00|10261.3|10259.3|10268.8|10266.8|10273.8|10271.8|10257.3|10255.3|149
1592818200000|2020-06-22 09:30:00|10269.3|10267.3|10256.3|10254.3|10269.3|10267.3|10255.3|10253.3|154
1592818500000|2020-06-22 09:35:00|10256.8|10254.8|10260.3|10258.3|10268.8|10266.8|10252.3|10250.3|210
1592818800000|2020-06-22 09:40:00|10260.8|10258.8|10266.8|10264.8|10271.8|10269.8|10260.3|10258.3|157
1592819100000|2020-06-22 09:45:00|10267.3|10265.3|10267.8|10265.8|10271.8|10269.8|10264.3|10262.3|140
1592819400000|2020-06-22 09:50:00|10268.3|10266.3|10265.3|10263.3|10273.8|10271.8|10264.8|10262.8|187
1592819700000|2020-06-22 09:55:00|10265.8|10263.8|10267.3|10265.3|10269.8|10267.8|10263.8|10261.8|87
1592820000000|2020-06-22 10:00:00|10266.8|10264.8|10258.8|10256.8|10268.8|10266.8|10254.3|10252.3|102
1592820300000|2020-06-22 10:05:00|10259.3|10257.3|10257.8|10255.8|10262.8|10260.8|10254.8|10252.8|84
1592820600000|2020-06-22 10:10:00|10258.3|10256.3|10243.3|10241.3|10258.3|10256.3|10242.8|10240.8|114
1592820900000|2020-06-22 10:15:00|10242.8|10240.8|10243.3|10241.3|10247.8|10245.8|10241.3|10239.3|112
1592821200000|2020-06-22 10:20:00|10242.8|10240.8|10241.3|10239.3|10247.3|10245.3|10239.8|10237.8|73
1592821500000|2020-06-22 10:25:00|10240.8|10238.8|10234.3|10232.3|10240.8|10238.8|10231.8|10229.8|99
1592821800000|2020-06-22 10:30:00|10234.8|10232.8|10234.8|10232.8|10237.8|10235.8|10232.3|10230.3|134
1592822100000|2020-06-22 10:35:00|10234.3|10232.3|10235.3|10233.3|10235.3|10233.3|10229.3|10227.3|111
1592822400000|2020-06-22 10:40:00|10234.8|10232.8|10239.8|10237.8|10242.8|10240.8|10234.3|10232.3|112
1592822700000|2020-06-22 10:45:00|10239.3|10237.3|10231.3|10229.3|10239.3|10237.3|10230.3|10228.3|81
1592823000000|2020-06-22 10:50:00|10230.8|10228.8|10217.8|10215.8|10235.3|10233.3|10215.3|10213.3|247
1592823300000|2020-06-22 10:55:00|10216.8|10214.8|10221.3|10219.3|10223.3|10221.3|10211.3|10209.3|304
1592823600000|2020-06-22 11:00:00|10220.8|10218.8|10221.3|10219.3|10224.3|10222.3|10215.8|10213.8|106
1592823900000|2020-06-22 11:05:00|10220.8|10218.8|10218.3|10216.3|10222.8|10220.8|10215.3|10213.3|143
1592824200000|2020-06-22 11:10:00|10218.8|10216.8|10218.3|10216.3|10220.3|10218.3|10212.8|10210.8|193
1592824500000|2020-06-22 11:15:00|10217.8|10215.8|10221.3|10219.3|10228.8|10226.8|10216.3|10214.3|129
1592824800000|2020-06-22 11:20:00|10220.8|10218.8|10212.3|10210.3|10220.8|10218.8|10211.3|10209.3|133
1592825100000|2020-06-22 11:25:00|10212.8|10210.8|10209.3|10207.3|10213.3|10211.3|10208.8|10206.8|134
1592825400000|2020-06-22 11:30:00|10208.8|10206.8|10210.3|10208.3|10213.3|10211.3|10208.3|10206.3|254
1592825700000|2020-06-22 11:35:00|10209.8|10207.8|10217.3|10215.3|10219.3|10217.3|10208.3|10206.3|152
1592826000000|2020-06-22 11:40:00|10218.8|10216.8|10215.8|10213.8|10219.8|10217.8|10215.3|10213.3|104
1592826300000|2020-06-22 11:45:00|10216.3|10214.3|10222.3|10220.3|10225.3|10223.3|10215.8|10213.8|82
1592826600000|2020-06-22 11:50:00|10222.8|10220.8|10226.8|10224.8|10229.3|10227.3|10221.8|10219.8|148
1592826900000|2020-06-22 11:55:00|10225.8|10223.8|10230.8|10228.8|10231.8|10229.8|10223.8|10221.8|82
1592827200000|2020-06-22 12:00:00|10230.3|10228.3|10234.3|10232.3|10237.3|10235.3|10228.3|10226.3|382
1592827500000|2020-06-22 12:05:00|10233.8|10231.8|10230.8|10228.8|10235.8|10233.8|10229.3|10227.3|80
1592827800000|2020-06-22 12:10:00|10231.3|10229.3|10234.3|10232.3|10242.8|10240.8|10226.8|10224.8|267
1592828100000|2020-06-22 12:15:00|10234.8|10232.8|10236.8|10234.8|10241.8|10239.8|10233.8|10231.8|156
1592828400000|2020-06-22 12:20:00|10236.3|10234.3|10239.8|10237.8|10241.3|10239.3|10235.8|10233.8|143
1592828700000|2020-06-22 12:25:00|10239.3|10237.3|10238.8|10236.8|10239.8|10237.8|10233.8|10231.8|108
1592829000000|2020-06-22 12:30:00|10238.3|10236.3|10234.8|10232.8|10239.8|10237.8|10231.8|10229.8|134
1592829300000|2020-06-22 12:35:00|10235.3|10233.3|10227.3|10225.3|10235.3|10233.3|10226.8|10224.8|191
1592829600000|2020-06-22 12:40:00|10226.8|10224.8|10227.8|10225.8|10232.8|10230.8|10226.3|10224.3|76
1592829900000|2020-06-22 12:45:00|10227.3|10225.3|10224.3|10222.3|10232.8|10230.8|10221.3|10219.3|365
1592830200000|2020-06-22 12:50:00|10223.8|10221.8|10218.8|10216.8|10226.8|10224.8|10217.3|10215.3|408
1592830500000|2020-06-22 12:55:00|10218.3|10216.3|10223.8|10221.8|10223.8|10221.8|10217.3|10215.3|131
1592830800000|2020-06-22 13:00:00|10223.3|10221.3|10224.8|10222.8|10229.3|10227.3|10222.3|10220.3|120
1592831100000|2020-06-22 13:05:00|10224.3|10222.3|10220.8|10218.8|10226.3|10224.3|10219.3|10217.3|76
1592831400000|2020-06-22 13:10:00|10220.3|10218.3|10215.8|10213.8|10222.3|10220.3|10212.8|10210.8|167
1592831700000|2020-06-22 13:15:00|10216.3|10214.3|10211.8|10209.8|10218.3|10216.3|10209.3|10207.3|186
1592832000000|2020-06-22 13:20:00|10211.3|10209.3|10210.8|10208.8|10215.8|10213.8|10207.8|10205.8|76
1592832300000|2020-06-22 13:25:00|10210.3|10208.3|10208.8|10206.8|10213.8|10211.8|10204.3|10202.3|174
1592832600000|2020-06-22 13:30:00|10208.3|10206.3|10183.3|10181.3|10208.8|10206.8|10178.8|10176.8|735
1592832900000|2020-06-22 13:35:00|10182.8|10180.8|10168.8|10166.8|10189.3|10187.3|10167.8|10165.8|521
1592833200000|2020-06-22 13:40:00|10167.8|10165.8|10178.8|10176.8|10179.3|10177.3|10163.3|10161.3|446
1592833500000|2020-06-22 13:45:00|10178.3|10176.3|10174.8|10172.8|10185.3|10183.3|10172.3|10170.3|399
1592833800000|2020-06-22 13:50:00|10174.3|10172.3|10178.8|10176.8|10184.3|10182.3|10173.3|10171.3|229
1592834100000|2020-06-22 13:55:00|10178.3|10176.3|10184.8|10182.8|10184.8|10182.8|10175.3|10173.3|308
1592834400000|2020-06-22 14:00:00|10185.3|10183.3|10191.8|10189.8|10198.8|10196.8|10174.8|10172.8|247
1592834700000|2020-06-22 14:05:00|10192.3|10190.3|10197.8|10195.8|10199.8|10197.8|10188.3|10186.3|281
1592835000000|2020-06-22 14:10:00|10196.7|10194.7|10205.7|10203.7|10209.7|10207.7|10193.7|10191.7|342
1592835300000|2020-06-22 14:15:00|10206.2|10204.2|10193.2|10191.2|10207.2|10205.2|10190.7|10188.7|365
1592835600000|2020-06-22 14:20:00|10192.7|10190.7|10187.2|10185.2|10198.7|10196.7|10183.2|10181.2|226
1592835900000|2020-06-22 14:25:00|10188.2|10186.2|10179.2|10177.2|10191.7|10189.7|10176.2|10174.2|225
1592836200000|2020-06-22 14:30:00|10178.7|10176.7|10171.2|10169.2|10182.2|10180.2|10170.2|10168.2|330
1592836500000|2020-06-22 14:35:00|10170.7|10168.7|10169.2|10167.2|10174.7|10172.7|10168.2|10166.2|186
1592836800000|2020-06-22 14:40:00|10169.7|10167.7|10159.7|10157.7|10171.2|10169.2|10158.2|10156.2|433
1592837100000|2020-06-22 14:45:00|10160.2|10158.2|10158.7|10156.7|10164.2|10162.2|10158.2|10156.2|176
1592837400000|2020-06-22 14:50:00|10158.2|10156.2|10152.2|10150.2|10162.7|10160.7|10150.2|10148.2|250
1592837700000|2020-06-22 14:55:00|10152.7|10150.7|10148.7|10146.7|10158.2|10156.2|10148.2|10146.2|331
1592838000000|2020-06-22 15:00:00|10148.2|10146.2|10152.7|10150.7|10159.2|10157.2|10144.2|10142.2|386
1592838300000|2020-06-22 15:05:00|10153.2|10151.2|10149.2|10147.2|10155.7|10153.7|10146.7|10144.7|301
1592838600000|2020-06-22 15:10:00|10149.7|10147.7|10157.7|10155.7|10160.7|10158.7|10149.7|10147.7|224
1592838900000|2020-06-22 15:15:00|10158.2|10156.2|10161.7|10159.7|10165.2|10163.2|10158.2|10156.2|586
1592839200000|2020-06-22 15:20:00|10163.7|10161.7|10170.7|10168.7|10171.7|10169.7|10159.2|10157.2|521
1592839500000|2020-06-22 15:25:00|10171.2|10169.2|10156.2|10154.2|10171.7|10169.7|10156.2|10154.2|1958
1592839800000|2020-06-22 15:30:00|10156.7|10154.7|10163.2|10161.2|10164.7|10162.7|10151.2|10149.2|1837
1592840100000|2020-06-22 15:35:00|10164.2|10162.2|10172.7|10170.7|10175.2|10173.2|10160.2|10158.2|463
1592840400000|2020-06-22 15:40:00|10173.2|10171.2|10177.7|10175.7|10182.7|10180.7|10172.2|10170.2|343
1592840700000|2020-06-22 15:45:00|10178.2|10176.2|10179.2|10177.2|10180.7|10178.7|10175.2|10173.2|152
1592841000000|2020-06-22 15:50:00|10179.7|10177.7|10179.2|10177.2|10184.2|10182.2|10177.2|10175.2|1680
1592841300000|2020-06-22 15:55:00|10178.7|10176.7|10184.2|10182.2|10185.7|10183.7|10178.7|10176.7|89
1592841600000|2020-06-22 16:00:00|10184.7|10182.7|10194.2|10192.2|10197.7|10195.7|10181.2|10179.2|292
1592841900000|2020-06-22 16:05:00|10193.7|10191.7|10194.7|10192.7|10194.7|10192.7|10190.2|10188.2|44
1592842200000|2020-06-22 16:10:00|10194.2|10192.2|10201.2|10199.2|10203.2|10201.2|10191.2|10189.2|73
1592842500000|2020-06-22 16:15:00|10201.7|10199.7|10204.7|10202.7|10206.7|10204.7|10200.7|10198.7|60
1592842800000|2020-06-22 16:20:00|10205.2|10203.2|10208.2|10206.2|10208.2|10206.2|10203.2|10201.2|46
1592843100000|2020-06-22 16:25:00|10207.7|10205.7|10207.7|10205.7|10208.2|10206.2|10204.2|10202.2|58
1592843400000|2020-06-22 16:30:00|10208.2|10206.2|10202.7|10200.7|10208.2|10206.2|10202.7|10200.7|56
1592843700000|2020-06-22 16:35:00|10202.2|10200.2|10200.7|10198.7|10203.7|10201.7|10199.7|10197.7|20
1592844000000|2020-06-22 16:40:00|10200.2|10198.2|10206.7|10204.7|10206.7|10204.7|10198.7|10196.7|24
1592844300000|2020-06-22 16:45:00|10206.2|10204.2|10210.7|10208.7|10215.7|10213.7|10202.7|10200.7|42
1592844600000|2020-06-22 16:50:00|10209.7|10207.7|10207.2|10205.2|10210.7|10208.7|10205.7|10203.7|25
1592844900000|2020-06-22 16:55:00|10207.7|10205.7|10206.7|10204.7|10209.2|10207.2|10206.7|10204.7|20
1592845200000|2020-06-22 17:00:00|10207.2|10205.2|10206.2|10204.2|10209.2|10207.2|10205.7|10203.7|10
1592845500000|2020-06-22 17:05:00|10206.7|10204.7|10201.7|10199.7|10207.7|10205.7|10198.7|10196.7|22
1592845800000|2020-06-22 17:10:00|10202.2|10200.2|10197.2|10195.2|10202.7|10200.7|10197.2|10195.2|11
1592846100000|2020-06-22 17:15:00|10196.7|10194.7|10199.2|10197.2|10199.2|10197.2|10195.7|10193.7|13
1592846400000|2020-06-22 17:20:00|10199.7|10197.7|10200.2|10198.2|10202.2|10200.2|10198.2|10196.2|13
1592846700000|2020-06-22 17:25:00|10199.7|10197.7|10197.7|10195.7|10200.2|10198.2|10197.2|10195.2|19
1592847000000|2020-06-22 17:30:00|10198.2|10196.2|10198.7|10196.7|10199.7|10197.7|10197.7|10195.7|11
1592847300000|2020-06-22 17:35:00|10198.2|10196.2|10195.7|10193.7|10199.7|10197.7|10195.7|10193.7|11
1592847600000|2020-06-22 17:40:00|10196.2|10194.2|10202.7|10200.7|10202.7|10200.7|10196.2|10194.2|8
1592847900000|2020-06-22 17:45:00|10203.2|10201.2|10205.2|10203.2|10209.7|10207.7|10203.2|10201.2|34
1592848200000|2020-06-22 17:50:00|10205.7|10203.7|10204.2|10202.2|10205.7|10203.7|10204.2|10202.2|2
1592848500000|2020-06-22 17:55:00|10203.7|10201.7|10201.7|10199.7|10204.7|10202.7|10201.7|10199.7|3
1592848800000|2020-06-22 18:00:00|10201.2|10199.2|10193.2|10191.2|10201.2|10199.2|10189.7|10187.7|15
1592849100000|2020-06-22 18:05:00|10194.2|10192.2|10198.2|10196.2|10198.2|10196.2|10194.2|10192.2|2
1592849400000|2020-06-22 18:10:00|10197.7|10195.7|10183.7|10181.7|10197.7|10195.7|10183.7|10181.7|2
1592849700000|2020-06-22 18:15:00|10183.2|10181.2|10182.2|10180.2|10184.7|10182.7|10181.2|10179.2|4
1592850000000|2020-06-22 18:20:00|10182.7|10180.7|10193.2|10191.2|10193.7|10191.7|10182.7|10180.7|9
1592850300000|2020-06-22 18:25:00|10192.2|10190.2|10192.2|10190.2|10195.7|10193.7|10191.2|10189.2|5
1592850600000|2020-06-22 18:30:00|10193.2|10191.2|10194.7|10192.7|10195.2|10193.2|10192.2|10190.2|14
1592850900000|2020-06-22 18:35:00|10193.7|10191.7|10197.7|10195.7|10199.7|10197.7|10191.7|10189.7|13
1592851200000|2020-06-22 18:40:00|10197.2|10195.2|10197.2|10195.2|10198.2|10196.2|10194.2|10192.2|3
1592851500000|2020-06-22 18:45:00|10197.7|10195.7|10203.7|10201.7|10205.2|10203.2|10197.7|10195.7|10
1592851800000|2020-06-22 18:50:00|10205.2|10203.2|10207.7|10205.7|10209.2|10207.2|10205.2|10203.2|3
1592852100000|2020-06-22 18:55:00|10208.2|10206.2|10213.7|10211.7|10214.2|10212.2|10208.2|10206.2|6
1592852400000|2020-06-22 19:00:00|10214.2|10212.2|10212.7|10210.7|10214.2|10212.2|10211.7|10209.7|7
1592852700000|2020-06-22 19:05:00|10212.2|10210.2|10213.7|10211.7|10213.7|10211.7|10209.7|10207.7|5
1592853000000|2020-06-22 19:10:00|10214.2|10212.2|10201.7|10199.7|10216.7|10214.7|10201.7|10199.7|10
1592853300000|2020-06-22 19:15:00|10202.2|10200.2|10193.7|10191.7|10203.2|10201.2|10191.7|10189.7|11
1592853600000|2020-06-22 19:20:00|10193.2|10191.2|10183.7|10181.7|10193.2|10191.2|10182.7|10180.7|8
1592853900000|2020-06-22 19:25:00|10184.2|10182.2|10189.2|10187.2|10190.7|10188.7|10182.7|10180.7|6
1592854200000|2020-06-22 19:30:00|10189.7|10187.7|10195.7|10193.7|10196.2|10194.2|10189.7|10187.7|6
1592854500000|2020-06-22 19:35:00|10195.2|10193.2|10197.2|10195.2|10197.2|10195.2|10191.7|10189.7|11
1592854800000|2020-06-22 19:40:00|10196.7|10194.7|10202.2|10200.2|10202.2|10200.2|10194.7|10192.7|12
1592855100000|2020-06-22 19:45:00|10201.7|10199.7|10202.2|10200.2|10206.7|10204.7|10197.7|10195.7|30
1592855400000|2020-06-22 19:50:00|10201.7|10199.7|10204.7|10202.7|10204.7|10202.7|10197.2|10195.2|22
1592855700000|2020-06-22 19:55:00|10205.2|10203.2|10208.5|10202.5|10209.2|10207.2|10203.7|10201.7|47
1592856000000|2020-06-22 20:00:00|10208.7|10202.7|10211.2|10205.2|10213.2|10207.2|10204.2|10198.2|0
1592856300000|2020-06-22 20:05:00|10211.4|10205.4|10218.5|10212.5|10221.7|10215.7|10210.7|10204.7|0
1592856600000|2020-06-22 20:10:00|10218.3|10212.3|10223.3|10217.3|10224|10218|10213.2|10207.2|0
1592856900000|2020-06-22 20:15:00|10223.2|10217.2|10223.5|10217.5|10224.2|10218.2|10222.5|10216.5|0
1592857200000|2020-06-22 20:20:00|10224.3|10218.3|10224.1|10218.1|10224.7|10218.7|10223.5|10217.5|0
1592857500000|2020-06-22 20:25:00|10224.5|10218.5|10224.3|10218.3|10224.9|10218.9|10223.9|10217.9|0
1592857800000|2020-06-22 20:30:00|10224.4|10218.4|10224.7|10218.7|10229.7|10223.7|10221.2|10215.2|0
1592858100000|2020-06-22 20:35:00|10224.6|10218.6|10224.2|10218.2|10227.5|10221.5|10222.8|10216.8|0
1592858400000|2020-06-22 20:40:00|10224.1|10218.1|10227.5|10221.5|10228.7|10222.7|10222.8|10216.8|0
1592858700000|2020-06-22 20:45:00|10227.6|10221.6|10222.8|10216.8|10229.3|10223.3|10222.8|10216.8|0
1592859000000|2020-06-22 20:50:00|10222.9|10216.9|10226.3|10220.3|10226.3|10220.3|10221.5|10215.5|0
1592859300000|2020-06-22 20:55:00|10226.2|10220.2|10219.7|10213.7|10226.3|10220.3|10219.2|10213.2|0
1592859600000|2020-06-22 21:00:00|10220.1|10214.1|10219.9|10213.9|10221.5|10215.5|10219.4|10213.4|0
1592859900000|2020-06-22 21:05:00|10220.1|10214.1|10219.7|10213.7|10220.1|10214.1|10219.4|10213.4|0
1592860200000|2020-06-22 21:10:00|10220.1|10214.1|10220.1|10214.1|10220.3|10214.3|10220.1|10214.1|0
1592860500000|2020-06-22 21:15:00|10219.7|10213.7|10219.9|10213.9|10220.5|10214.5|10219.7|10213.7|0
1592860800000|2020-06-22 21:20:00|10220.3|10214.3|10221.3|10215.3|10221.3|10215.3|10220.1|10214.1|0
1592861100000|2020-06-22 21:25:00|10221.1|10215.1|10220.9|10214.9|10221.3|10215.3|10220.3|10214.3|0
1592861400000|2020-06-22 21:30:00|10220.5|10214.5|10220.3|10214.3|10220.5|10214.5|10220.3|10214.3|0
1592861700000|2020-06-22 21:35:00|10220.5|10214.5|10221.7|10215.7|10221.9|10215.9|10220.5|10214.5|0
1592862000000|2020-06-22 21:40:00|10221.5|10215.5|10220.9|10214.9|10221.5|10215.5|10220.7|10214.7|0
1592862300000|2020-06-22 21:45:00|10221.1|10215.1|10221.5|10215.5|10221.5|10215.5|10220.9|10214.9|0
1592862600000|2020-06-22 21:50:00|10220.7|10214.7|10221.5|10215.5|10221.5|10215.5|10220.5|10214.5|0
1592862900000|2020-06-22 21:55:00|10220.7|10214.7|10221.1|10215.1|10221.5|10215.5|10220.7|10214.7|0
1592863200000|2020-06-22 22:00:00|10221.8|10215.8|10230.8|10224.8|10230.8|10224.8|10221.2|10215.2|0
1592863500000|2020-06-22 22:05:00|10230.9|10224.9|10230.2|10224.2|10234|10228|10223|10217|0
1592863800000|2020-06-22 22:10:00|10230.1|10224.1|10229|10223|10230.8|10224.8|10224.3|10218.3|0
1592864100000|2020-06-22 22:15:00|10229.1|10223.1|10226.2|10220.2|10230.2|10224.2|10225.7|10219.7|0
1592864400000|2020-06-22 22:20:00|10226.1|10220.1|10230.2|10224.2|10230.8|10224.8|10225.7|10219.7|0
1592864700000|2020-06-22 22:25:00|10230.1|10224.1|10230.8|10224.8|10230.8|10224.8|10229|10223|0
1592865000000|2020-06-22 22:30:00|10231.2|10225.2|10218.9|10212.9|10234|10228|10214.5|10208.5|0
1592865300000|2020-06-22 22:35:00|10218.5|10212.5|10221.7|10215.7|10223.7|10217.7|10217.8|10211.8|0
1592865600000|2020-06-22 22:40:00|10221.6|10215.6|10225.7|10219.7|10225.7|10219.7|10219.7|10213.7|0
1592865900000|2020-06-22 22:45:00|10225.3|10219.3|10239.2|10233.2|10241.2|10235.2|10224.7|10218.7|0
1592866200000|2020-06-22 22:50:00|10239|10233|10243.2|10237.2|10244.5|10238.5|10238|10232|0
1592866500000|2020-06-22 22:55:00|10243.3|10237.3|10243.2|10237.2|10245|10239|10242.5|10236.5|0
1592866800000|2020-06-22 23:00:00|10243.1|10237.1|10241.1|10235.1|10244.3|10238.3|10241.1|10235.1|0
1592867100000|2020-06-22 23:05:00|10241|10235|10248.8|10242.8|10250.1|10244.1|10240.6|10234.6|0
1592867400000|2020-06-22 23:10:00|10248.9|10242.9|10246.3|10240.3|10250.8|10244.8|10245.6|10239.6|0
1592867700000|2020-06-22 23:15:00|10246.2|10240.2|10249.6|10243.6|10250.1|10244.1|10245.6|10239.6|0
1592868000000|2020-06-22 23:20:00|10249.5|10243.5|10256.2|10250.2|10258.5|10252.5|10248.8|10242.8|0
1592868300000|2020-06-22 23:25:00|10256|10250|10253.2|10247.2|10256.5|10250.5|10252.7|10246.7|0
1592868600000|2020-06-22 23:30:00|10253.1|10247.1|10258|10252|10258|10252|10252.7|10246.7|0
1592868900000|2020-06-22 23:35:00|10258.1|10252.1|10259.2|10253.2|10259.2|10253.2|10256|10250|0
1592869200000|2020-06-22 23:40:00|10258.7|10252.7|10256.5|10250.5|10260.5|10254.5|10255.2|10249.2|0
1592869500000|2020-06-22 23:45:00|10256.4|10250.4|10254|10248|10256.5|10250.5|10252|10246|0
1592869800000|2020-06-22 23:50:00|10254.2|10248.2|10254.7|10248.7|10258|10252|10253.2|10247.2|0
1592870100000|2020-06-22 23:55:00|10254.8|10248.8|10252.7|10246.7|10255.5|10249.5|10252.7|10246.7|0
1592870400000|2020-06-23 00:00:00|10252.6|10246.6|10247.9|10241.9|10252.7|10246.7|10244.1|10238.1|0
1592870700000|2020-06-23 00:05:00|10248|10242|10245.7|10239.7|10248.6|10242.6|10244.1|10238.1|0
1592871000000|2020-06-23 00:10:00|10245.6|10239.6|10246.7|10240.7|10247.9|10241.9|10244.7|10238.7|0
1592871300000|2020-06-23 00:15:00|10246.8|10240.8|10249.8|10243.8|10249.8|10243.8|10239.6|10233.6|0
1592871600000|2020-06-23 00:20:00|10248.7|10242.7|10237|10231|10248.7|10242.7|10234.4|10228.4|0
1592871900000|2020-06-23 00:25:00|10239.5|10233.5|10239.8|10233.8|10242.3|10236.3|10236.9|10230.9|0
1592872200000|2020-06-23 00:30:00|10240.3|10234.3|10235.7|10229.7|10242.3|10236.3|10234.4|10228.4|0
1592872500000|2020-06-23 00:35:00|10234.4|10228.4|10231.5|10225.5|10235.7|10229.7|10228.9|10222.9|0
1592872800000|2020-06-23 00:40:00|10231.4|10225.4|10240.7|10234.7|10242|10236|10231.4|10225.4|0
1592873100000|2020-06-23 00:45:00|10240.8|10234.8|10242.3|10236.3|10242.4|10236.4|10239.4|10233.4|0
1592873400000|2020-06-23 00:50:00|10242.4|10236.4|10247.1|10241.1|10247.2|10241.2|10242.2|10236.2|0
1592873700000|2020-06-23 00:55:00|10247.2|10241.2|10246.9|10240.9|10249.5|10243.5|10244.3|10238.3|0
1592874000000|2020-06-23 01:00:00|10246.8|10240.8|10245.6|10239.6|10249.6|10243.6|10244.2|10238.2|0
1592874300000|2020-06-23 01:05:00|10246.1|10240.1|10233.1|10227.1|10246.9|10240.9|10232.8|10226.8|0
1592874600000|2020-06-23 01:10:00|10233|10227|10193.7|10187.7|10235.6|10229.6|10192.4|10186.4|0
1592874900000|2020-06-23 01:15:00|10193.2|10187.2|10163.7|10157.7|10193.2|10187.2|10140.3|10134.3|0
1592875200000|2020-06-23 01:20:00|10164.2|10158.2|10116.3|10110.3|10164.9|10158.9|10113.2|10107.2|0
1592875500000|2020-06-23 01:25:00|10116.2|10110.2|10107.6|10101.6|10141.1|10135.1|10091.3|10085.3|0
1592875800000|2020-06-23 01:30:00|10107.5|10101.5|10132.9|10126.9|10145|10139|10099.6|10093.6|0
1592876100000|2020-06-23 01:35:00|10133|10127|10096.5|10090.5|10138.1|10132.1|10093.1|10087.1|0
1592876400000|2020-06-23 01:40:00|10097.2|10091.2|10105.5|10099.5|10113.7|10107.7|10094.5|10088.5|0
1592876700000|2020-06-23 01:45:00|10105.4|10099.4|10120.1|10114.1|10128|10122|10092.3|10086.3|0
1592877000000|2020-06-23 01:50:00|10120|10114|10162.4|10156.4|10177.9|10171.9|10115.9|10109.9|0
1592877300000|2020-06-23 01:55:00|10163|10157|10213.4|10207.4|10213.5|10207.5|10140.6|10134.6|0
1592877600000|2020-06-23 02:00:00|10213.5|10207.5|10198.5|10192.5|10224.2|10218.2|10196|10190|0
1592877900000|2020-06-23 02:05:00|10198.6|10192.6|10216.4|10210.4|10217.7|10211.7|10190.6|10184.6|0
1592878200000|2020-06-23 02:10:00|10216.5|10210.5|10208.9|10202.9|10217.9|10211.9|10202.3|10196.3|0
1592878500000|2020-06-23 02:15:00|10209|10203|10214.7|10208.7|10217.3|10211.3|10206.1|10200.1|0
1592878800000|2020-06-23 02:20:00|10214.8|10208.8|10251.7|10245.7|10251.8|10245.8|10206.5|10200.5|0
1592879100000|2020-06-23 02:25:00|10251.8|10245.8|10238.4|10232.4|10251.8|10245.8|10229.1|10223.1|0
1592879400000|2020-06-23 02:30:00|10238.5|10232.5|10250.3|10244.3|10259.9|10253.9|10238.3|10232.3|0
1592879700000|2020-06-23 02:35:00|10249|10243|10239.6|10233.6|10259.4|10253.4|10237.1|10231.1|0
1592880000000|2020-06-23 02:40:00|10239.7|10233.7|10227.3|10221.3|10239.8|10233.8|10222|10216|0
1592880300000|2020-06-23 02:45:00|10227.2|10221.2|10227.6|10221.6|10231.4|10225.4|10224.6|10218.6|0
1592880600000|2020-06-23 02:50:00|10227.5|10221.5|10221.1|10215.1|10230.3|10224.3|10212|10206|0
1592880900000|2020-06-23 02:55:00|10221.2|10215.2|10225.4|10219.4|10230.8|10224.8|10217.4|10211.4|0
1592881200000|2020-06-23 03:00:00|10224.9|10218.9|10230.7|10224.7|10230.8|10224.8|10216.1|10210.1|0
1592881500000|2020-06-23 03:05:00|10230.8|10224.8|10239.1|10233.1|10243.4|10237.4|10225.3|10219.3|0
1592881800000|2020-06-23 03:10:00|10239.2|10233.2|10237.6|10231.6|10239.2|10233.2|10233.7|10227.7|0
1592882100000|2020-06-23 03:15:00|10237.1|10231.1|10234.4|10228.4|10245.3|10239.3|10233.1|10227.1|0
1592882400000|2020-06-23 03:20:00|10234.5|10228.5|10232.7|10226.7|10237.6|10231.6|10223.8|10217.8|0
1592882700000|2020-06-23 03:25:00|10232.8|10226.8|10230.1|10224.1|10235.4|10229.4|10227.5|10221.5|0
1592883000000|2020-06-23 03:30:00|10230.6|10224.6|10227.5|10221.5|10235.3|10229.3|10225|10219|0
1592883300000|2020-06-23 03:35:00|10227.4|10221.4|10218.7|10212.7|10227.5|10221.5|10218.1|10212.1|0
1592883600000|2020-06-23 03:40:00|10218.6|10212.6|10215.9|10209.9|10221.2|10215.2|10212|10206|0
1592883900000|2020-06-23 03:45:00|10216|10210|10226.9|10220.9|10229.4|10223.4|10216|10210|0
1592884200000|2020-06-23 03:50:00|10226.8|10220.8|10234.6|10228.6|10234.8|10228.8|10226.8|10220.8|0
1592884500000|2020-06-23 03:55:00|10234.7|10228.7|10227|10221|10234.7|10228.7|10226.9|10220.9|0
1592884800000|2020-06-23 04:00:00|10226.9|10220.9|10222.3|10216.3|10230|10224|10217.2|10211.2|0
1592885100000|2020-06-23 04:05:00|10222.2|10216.2|10230.3|10224.3|10232.9|10226.9|10222.2|10216.2|0
1592885400000|2020-06-23 04:10:00|10230.4|10224.4|10229.1|10223.1|10232.9|10226.9|10227.8|10221.8|0
1592885700000|2020-06-23 04:15:00|10229.6|10223.6|10227.7|10221.7|10236.9|10230.9|10227.5|10221.5|0
1592886000000|2020-06-23 04:20:00|10227.8|10221.8|10237.5|10231.5|10237.7|10231.7|10225.1|10219.1|0
1592886300000|2020-06-23 04:25:00|10237.6|10231.6|10232.5|10226.5|10237.8|10231.8|10230|10224|0
1592886600000|2020-06-23 04:30:00|10232.6|10226.6|10244.9|10238.9|10247.4|10241.4|10232.3|10226.3|0
1592886900000|2020-06-23 04:35:00|10245|10239|10241.1|10235.1|10245|10239|10237.1|10231.1|0
1592887200000|2020-06-23 04:40:00|10241|10235|10234.4|10228.4|10241|10235|10234.4|10228.4|0
1592887500000|2020-06-23 04:45:00|10234.6|10228.6|10228.6|10222.6|10239.6|10233.6|10226.9|10220.9|0
1592887800000|2020-06-23 04:50:00|10228.5|10222.5|10226.8|10220.8|10229.4|10223.4|10221.8|10215.8|0
1592888100000|2020-06-23 04:55:00|10226.9|10220.9|10225.5|10219.5|10232.1|10226.1|10225.4|10219.4|0
1592888400000|2020-06-23 05:00:00|10226|10220|10234.8|10228.8|10234.9|10228.9|10225.4|10219.4|0
1592888700000|2020-06-23 05:05:00|10234.9|10228.9|10237.3|10231.3|10237.4|10231.4|10233.4|10227.4|0
1592889000000|2020-06-23 05:10:00|10237.4|10231.4|10229.5|10223.5|10239.9|10233.9|10225.5|10219.5|0
1592889300000|2020-06-23 05:15:00|10229.6|10223.6|10221.8|10215.8|10229.6|10223.6|10219.2|10213.2|0
1592889600000|2020-06-23 05:20:00|10221.9|10215.9|10221.9|10215.9|10227.3|10221.3|10220.7|10214.7|0
1592889900000|2020-06-23 05:25:00|10222|10216|10221.7|10215.7|10227.2|10221.2|10218|10212|0
1592890200000|2020-06-23 05:30:00|10221.8|10215.8|10227.2|10221.2|10229.9|10223.9|10221.7|10215.7|0
1592890500000|2020-06-23 05:35:00|10227.3|10221.3|10224.3|10218.3|10227.3|10221.3|10221.6|10215.6|0
1592890800000|2020-06-23 05:40:00|10224.4|10218.4|10200.3|10194.3|10226.8|10220.8|10197.5|10191.5|0
1592891100000|2020-06-23 05:45:00|10200.2|10194.2|10203.2|10197.2|10208.2|10202.2|10192.6|10186.6|0
1592891400000|2020-06-23 05:50:00|10203.1|10197.1|10208|10202|10209.4|10203.4|10200.2|10194.2|0
1592891700000|2020-06-23 05:55:00|10207.9|10201.9|10202.8|10196.8|10207.9|10201.9|10200.1|10194.1|0
1592892000000|2020-06-23 06:00:00|10203.2|10201.2|10196.2|10194.2|10203.2|10201.2|10187.2|10185.2|83
1592892300000|2020-06-23 06:05:00|10195.7|10193.7|10209.7|10207.7|10217.7|10215.7|10194.7|10192.7|115
1592892600000|2020-06-23 06:10:00|10210.2|10208.2|10213.2|10211.2|10217.2|10215.2|10209.7|10207.7|28
1592892900000|2020-06-23 06:15:00|10212.7|10210.7|10217.7|10215.7|10219.7|10217.7|10212.2|10210.2|40
1592893200000|2020-06-23 06:20:00|10218.2|10216.2|10219.7|10217.7|10219.7|10217.7|10214.7|10212.7|15
1592893500000|2020-06-23 06:25:00|10219.2|10217.2|10215.2|10213.2|10219.2|10217.2|10213.2|10211.2|20
1592893800000|2020-06-23 06:30:00|10214.7|10212.7|10220.7|10218.7|10220.7|10218.7|10210.7|10208.7|16
1592894100000|2020-06-23 06:35:00|10220.2|10218.2|10217.7|10215.7|10223.2|10221.2|10217.2|10215.2|3
1592894400000|2020-06-23 06:40:00|10218.2|10216.2|10216.2|10214.2|10220.7|10218.7|10212.2|10210.2|17
1592894700000|2020-06-23 06:45:00|10216.7|10214.7|10222.2|10220.2|10224.2|10222.2|10216.7|10214.7|49
1592895000000|2020-06-23 06:50:00|10221.7|10219.7|10222.2|10220.2|10224.7|10222.7|10218.7|10216.7|21
1592895300000|2020-06-23 06:55:00|10222.7|10220.7|10226.2|10224.2|10226.7|10224.7|10221.7|10219.7|94
1592895600000|2020-06-23 07:00:00|10223.7|10221.7|10197.7|10195.7|10227.2|10225.2|10197.7|10195.7|1171
1592895900000|2020-06-23 07:05:00|10197.2|10195.2|10195.7|10193.7|10205.2|10203.2|10188.7|10186.7|807
1592896200000|2020-06-23 07:10:00|10196.2|10194.2|10192.7|10190.7|10199.7|10197.7|10188.2|10186.2|356
1592896500000|2020-06-23 07:15:00|10198.2|10196.2|10217.7|10215.7|10227.7|10225.7|10196.2|10194.2|1292
1592896800000|2020-06-23 07:20:00|10217.2|10215.2|10201.2|10199.2|10219.7|10217.7|10195.7|10193.7|493
1592897100000|2020-06-23 07:25:00|10200.7|10198.7|10195.7|10193.7|10203.7|10201.7|10188.7|10186.7|310
1592897400000|2020-06-23 07:30:00|10196.2|10194.2|10205.7|10203.7|10215.2|10213.2|10188.2|10186.2|622
1592897700000|2020-06-23 07:35:00|10206.2|10204.2|10192.7|10190.7|10206.7|10204.7|10188.2|10186.2|243
1592898000000|2020-06-23 07:40:00|10191.4|10189.4|10200.9|10198.9|10203.4|10201.4|10191.4|10189.4|343
1592898300000|2020-06-23 07:45:00|10200.4|10198.4|10186.4|10184.4|10200.9|10198.9|10180.9|10178.9|405
1592898600000|2020-06-23 07:50:00|10186.9|10184.9|10197.4|10195.4|10197.9|10195.9|10185.9|10183.9|393
1592898900000|2020-06-23 07:55:00|10197.9|10195.9|10214.4|10212.4|10217.9|10215.9|10197.9|10195.9|478
1592899200000|2020-06-23 08:00:00|10213.9|10211.9|10206.4|10204.4|10216.9|10214.9|10202.9|10200.9|518
1592899500000|2020-06-23 08:05:00|10205.9|10203.9|10209.9|10207.9|10216.4|10214.4|10202.9|10200.9|527
1592899800000|2020-06-23 08:10:00|10208.9|10206.9|10208.4|10206.4|10215.4|10213.4|10205.4|10203.4|400
1592900100000|2020-06-23 08:15:00|10208.9|10206.9|10210.9|10208.9|10212.9|10210.9|10204.9|10202.9|258
1592900400000|2020-06-23 08:20:00|10211.4|10209.4|10211.9|10209.9|10215.9|10213.9|10207.4|10205.4|155
1592900700000|2020-06-23 08:25:00|10211.4|10209.4|10216.9|10214.9|10220.4|10218.4|10211.4|10209.4|285
1592901000000|2020-06-23 08:30:00|10219.4|10217.4|10216.9|10214.9|10222.9|10220.9|10214.9|10212.9|281
1592901300000|2020-06-23 08:35:00|10217.4|10215.4|10212.9|10210.9|10220.4|10218.4|10207.4|10205.4|226
1592901600000|2020-06-23 08:40:00|10213.4|10211.4|10215.4|10213.4|10219.9|10217.9|10210.9|10208.9|88
1592901900000|2020-06-23 08:45:00|10215.9|10213.9|10218.4|10216.4|10219.9|10217.9|10213.4|10211.4|435
1592902200000|2020-06-23 08:50:00|10217.9|10215.9|10212.9|10210.9|10218.4|10216.4|10210.9|10208.9|166
1592902500000|2020-06-23 08:55:00|10213.4|10211.4|10206.4|10204.4|10216.4|10214.4|10204.9|10202.9|124
1592902800000|2020-06-23 09:00:00|10205.9|10203.9|10211.4|10209.4|10211.9|10209.9|10204.9|10202.9|225
1592903100000|2020-06-23 09:05:00|10211.9|10209.9|10209.9|10207.9|10213.9|10211.9|10203.9|10201.9|194
1592903400000|2020-06-23 09:10:00|10210.4|10208.4|10208.4|10206.4|10214.4|10212.4|10205.4|10203.4|169
1592903700000|2020-06-23 09:15:00|10210.4|10208.4|10209.4|10207.4|10214.4|10212.4|10207.9|10205.9|74
1592904000000|2020-06-23 09:20:00|10208.9|10206.9|10215.9|10213.9|10215.9|10213.9|10207.9|10205.9|76
1592904300000|2020-06-23 09:25:00|10216.4|10214.4|10218.9|10216.9|10221.9|10219.9|10211.9|10209.9|91
1592904600000|2020-06-23 09:30:00|10219.4|10217.4|10224.9|10222.9|10225.9|10223.9|10217.9|10215.9|116
1592904900000|2020-06-23 09:35:00|10224.4|10222.4|10228.4|10226.4|10228.4|10226.4|10221.9|10219.9|86
1592905200000|2020-06-23 09:40:00|10228.9|10226.9|10234.4|10232.4|10234.9|10232.9|10227.9|10225.9|144
1592905500000|2020-06-23 09:45:00|10233.9|10231.9|10236.9|10234.9|10236.9|10234.9|10230.9|10228.9|171
1592905800000|2020-06-23 09:50:00|10235.9|10233.9|10239.4|10237.4|10242.9|10240.9|10234.9|10232.9|386
1592906100000|2020-06-23 09:55:00|10239.9|10237.9|10233.4|10231.4|10240.4|10238.4|10230.4|10228.4|165
1592906400000|2020-06-23 10:00:00|10233.9|10231.9|10233.9|10231.9|10235.9|10233.9|10230.4|10228.4|123
1592906700000|2020-06-23 10:05:00|10234.4|10232.4|10235.4|10233.4|10241.4|10239.4|10232.9|10230.9|277
1592907000000|2020-06-23 10:10:00|10235.9|10233.9|10242.4|10240.4|10245.9|10243.9|10233.9|10231.9|242
1592907300000|2020-06-23 10:15:00|10242.9|10240.9|10238.4|10236.4|10244.4|10242.4|10234.9|10232.9|127
1592907600000|2020-06-23 10:20:00|10237.9|10235.9|10232.4|10230.4|10240.9|10238.9|10231.9|10229.9|71
1592907900000|2020-06-23 10:25:00|10231.9|10229.9|10239.4|10237.4|10239.9|10237.9|10230.4|10228.4|130
1592908200000|2020-06-23 10:30:00|10239.9|10237.9|10234.4|10232.4|10240.4|10238.4|10232.4|10230.4|170
1592908500000|2020-06-23 10:35:00|10233.9|10231.9|10236.9|10234.9|10238.4|10236.4|10229.4|10227.4|124
1592908800000|2020-06-23 10:40:00|10237.4|10235.4|10240.9|10238.9|10241.9|10239.9|10236.4|10234.4|112
1592909100000|2020-06-23 10:45:00|10241.4|10239.4|10248.4|10246.4|10250.4|10248.4|10240.9|10238.9|161
1592909400000|2020-06-23 10:50:00|10248.9|10246.9|10249.4|10247.4|10251.4|10249.4|10244.4|10242.4|97
1592909700000|2020-06-23 10:55:00|10248.9|10246.9|10251.4|10249.4|10251.4|10249.4|10247.9|10245.9|76
1592910000000|2020-06-23 11:00:00|10251.9|10249.9|10237.4|10235.4|10251.9|10249.9|10235.4|10233.4|231
1592910300000|2020-06-23 11:05:00|10237.9|10235.9|10232.9|10230.9|10237.9|10235.9|10232.4|10230.4|93
1592910600000|2020-06-23 11:10:00|10232.4|10230.4|10230.9|10228.9|10236.9|10234.9|10228.4|10226.4|103
1592910900000|2020-06-23 11:15:00|10231.4|10229.4|10237.9|10235.9|10239.9|10237.9|10230.9|10228.9|72
1592911200000|2020-06-23 11:20:00|10238.4|10236.4|10242.9|10240.9|10243.4|10241.4|10237.4|10235.4|53
1592911500000|2020-06-23 11:25:00|10243.4|10241.4|10242.4|10240.4|10245.9|10243.9|10240.4|10238.4|111
1592911800000|2020-06-23 11:30:00|10242.9|10240.9|10244.4|10242.4|10244.9|10242.9|10238.9|10236.9|141
1592912100000|2020-06-23 11:35:00|10244.9|10242.9|10251.9|10249.9|10251.9|10249.9|10244.4|10242.4|216
1592912400000|2020-06-23 11:40:00|10251.3|10249.3|10251.3|10249.3|10254.3|10252.3|10249.3|10247.3|177
1592912700000|2020-06-23 11:45:00|10251.8|10249.8|10252.3|10250.3|10254.8|10252.8|10249.8|10247.8|200
1592913000000|2020-06-23 11:50:00|10252.8|10250.8|10251.8|10249.8|10254.3|10252.3|10248.3|10246.3|190
1592913300000|2020-06-23 11:55:00|10252.3|10250.3|10254.3|10252.3|10255.8|10253.8|10251.8|10249.8|203
1592913600000|2020-06-23 12:00:00|10255.3|10253.3|10255.8|10253.8|10259.3|10257.3|10252.8|10250.8|354
1592913900000|2020-06-23 12:05:00|10255.3|10253.3|10263.3|10261.3|10268.3|10266.3|10255.3|10253.3|265
1592914200000|2020-06-23 12:10:00|10263.8|10261.8|10263.3|10261.3|10265.8|10263.8|10255.3|10253.3|241
1592914500000|2020-06-23 12:15:00|10263.8|10261.8|10259.3|10257.3|10266.8|10264.8|10257.3|10255.3|338
1592914800000|2020-06-23 12:20:00|10258.8|10256.8|10255.8|10253.8|10259.3|10257.3|10254.3|10252.3|86
1592915100000|2020-06-23 12:25:00|10256.3|10254.3|10253.8|10251.8|10257.3|10255.3|10251.3|10249.3|75
1592915400000|2020-06-23 12:30:00|10254.3|10252.3|10246.3|10244.3|10254.8|10252.8|10243.8|10241.8|109
1592915700000|2020-06-23 12:35:00|10245.8|10243.8|10251.8|10249.8|10253.8|10251.8|10244.8|10242.8|113
1592916000000|2020-06-23 12:40:00|10251.3|10249.3|10246.8|10244.8|10252.3|10250.3|10244.3|10242.3|62
1592916300000|2020-06-23 12:45:00|10246.3|10244.3|10237.8|10235.8|10247.3|10245.3|10235.8|10233.8|123
1592916600000|2020-06-23 12:50:00|10237.3|10235.3|10234.3|10232.3|10237.8|10235.8|10230.3|10228.3|93
1592916900000|2020-06-23 12:55:00|10233.3|10231.3|10240.3|10238.3|10240.8|10238.8|10230.8|10228.8|132
1592917200000|2020-06-23 13:00:00|10240.8|10238.8|10238.8|10236.8|10241.3|10239.3|10236.3|10234.3|136
1592917500000|2020-06-23 13:05:00|10239.3|10237.3|10237.3|10235.3|10239.3|10237.3|10232.3|10230.3|156
1592917800000|2020-06-23 13:10:00|10236.8|10234.8|10233.3|10231.3|10237.3|10235.3|10230.8|10228.8|118
1592918100000|2020-06-23 13:15:00|10233.8|10231.8|10227.3|10225.3|10234.8|10232.8|10225.8|10223.8|131
1592918400000|2020-06-23 13:20:00|10226.8|10224.8|10223.8|10221.8|10227.3|10225.3|10220.3|10218.3|159
1592918700000|2020-06-23 13:25:00|10223.3|10221.3|10225.8|10223.8|10228.3|10226.3|10222.8|10220.8|161
1592919000000|2020-06-23 13:30:00|10226.3|10224.3|10226.3|10224.3|10229.3|10227.3|10215.3|10213.3|320
1592919300000|2020-06-23 13:35:00|10226.8|10224.8|10240.8|10238.8|10241.8|10239.8|10222.8|10220.8|304
1592919600000|2020-06-23 13:40:00|10241.8|10239.8|10242.3|10240.3|10245.3|10243.3|10233.8|10231.8|272
1592919900000|2020-06-23 13:45:00|10238.8|10236.8|10237.8|10235.8|10244.3|10242.3|10234.8|10232.8|459
1592920200000|2020-06-23 13:50:00|10238.3|10236.3|10229.3|10227.3|10241.3|10239.3|10228.3|10226.3|394
1592920500000|2020-06-23 13:55:00|10229.8|10227.8|10224.3|10222.3|10235.3|10233.3|10223.3|10221.3|313
1592920800000|2020-06-23 14:00:00|10224.8|10222.8|10227.8|10225.8|10230.3|10228.3|10218.8|10216.8|336
1592921100000|2020-06-23 14:05:00|10227.3|10225.3|10224.3|10222.3|10229.3|10227.3|10213.3|10211.3|485
1592921400000|2020-06-23 14:10:00|10224.7|10222.7|10224.2|10222.2|10228.7|10226.7|10218.7|10216.7|416
1592921700000|2020-06-23 14:15:00|10223.7|10221.7|10228.2|10226.2|10229.2|10227.2|10222.7|10220.7|286
1592922000000|2020-06-23 14:20:00|10228.7|10226.7|10233.7|10231.7|10235.7|10233.7|10223.2|10221.2|217
1592922300000|2020-06-23 14:25:00|10234.2|10232.2|10233.7|10231.7|10235.7|10233.7|10227.7|10225.7|275
1592922600000|2020-06-23 14:30:00|10233.2|10231.2|10225.2|10223.2|10235.2|10233.2|10224.2|10222.2|291
1592922900000|2020-06-23 14:35:00|10225.7|10223.7|10226.2|10224.2|10229.7|10227.7|10220.7|10218.7|297
1592923200000|2020-06-23 14:40:00|10225.7|10223.7|10217.2|10215.2|10229.7|10227.7|10214.7|10212.7|473
1592923500000|2020-06-23 14:45:00|10217.7|10215.7|10200.7|10198.7|10217.7|10215.7|10192.2|10190.2|684
1592923800000|2020-06-23 14:50:00|10201.2|10199.2|10205.7|10203.7|10209.7|10207.7|10196.7|10194.7|398
1592924100000|2020-06-23 14:55:00|10206.2|10204.2|10203.2|10201.2|10206.2|10204.2|10200.2|10198.2|242
1592924400000|2020-06-23 15:00:00|10203.7|10201.7|10218.2|10216.2|10221.7|10219.7|10198.2|10196.2|636
1592924700000|2020-06-23 15:05:00|10218.7|10216.7|10222.2|10220.2|10222.7|10220.7|10216.2|10214.2|260
1592925000000|2020-06-23 15:10:00|10221.7|10219.7|10218.2|10216.2|10222.7|10220.7|10215.7|10213.7|324
1592925300000|2020-06-23 15:15:00|10217.2|10215.2|10216.7|10214.7|10222.7|10220.7|10214.7|10212.7|613
1592925600000|2020-06-23 15:20:00|10216.2|10214.2|10235.7|10233.7|10236.2|10234.2|10216.2|10214.2|994
1592925900000|2020-06-23 15:25:00|10236.2|10234.2|10246.7|10244.7|10247.2|10245.2|10230.7|10228.7|1642
1592926200000|2020-06-23 15:30:00|10247.2|10245.2|10240.7|10238.7|10252.7|10250.7|10239.7|10237.7|2075
1592926500000|2020-06-23 15:35:00|10241.2|10239.2|10230.7|10228.7|10241.7|10239.7|10229.2|10227.2|713
1592926800000|2020-06-23 15:40:00|10230.2|10228.2|10230.2|10228.2|10234.7|10232.7|10224.7|10222.7|430
1592927100000|2020-06-23 15:45:00|10230.7|10228.7|10227.7|10225.7|10231.7|10229.7|10226.7|10224.7|89
1592927400000|2020-06-23 15:50:00|10227.2|10225.2|10229.2|10227.2|10229.7|10227.7|10218.2|10216.2|806
1592927700000|2020-06-23 15:55:00|10229.7|10227.7|10241.7|10239.7|10242.7|10240.7|10229.2|10227.2|137
1592928000000|2020-06-23 16:00:00|10242.7|10240.7|10243.7|10241.7|10245.7|10243.7|10241.7|10239.7|175
1592928300000|2020-06-23 16:05:00|10243.2|10241.2|10232.7|10230.7|10243.7|10241.7|10232.2|10230.2|142
1592928600000|2020-06-23 16:10:00|10233.2|10231.2|10232.7|10230.7|10236.2|10234.2|10230.7|10228.7|188
1592928900000|2020-06-23 16:15:00|10233.2|10231.2|10240.2|10238.2|10245.2|10243.2|10229.7|10227.7|205
1592929200000|2020-06-23 16:20:00|10239.7|10237.7|10239.7|10237.7|10242.7|10240.7|10231.7|10229.7|118
1592929500000|2020-06-23 16:25:00|10239.2|10237.2|10233.2|10231.2|10239.2|10237.2|10229.2|10227.2|80
1592929800000|2020-06-23 16:30:00|10233.7|10231.7|10235.2|10233.2|10238.2|10236.2|10231.2|10229.2|40
1592930100000|2020-06-23 16:35:00|10234.7|10232.7|10232.2|10230.2|10236.7|10234.7|10226.7|10224.7|42
1592930400000|2020-06-23 16:40:00|10231.7|10229.7|10228.7|10226.7|10233.2|10231.2|10226.2|10224.2|14
1592930700000|2020-06-23 16:45:00|10229.2|10227.2|10232.2|10230.2|10233.7|10231.7|10226.2|10224.2|10
1592931000000|2020-06-23 16:50:00|10231.7|10229.7|10226.2|10224.2|10231.7|10229.7|10224.2|10222.2|22
1592931300000|2020-06-23 16:55:00|10226.7|10224.7|10230.2|10228.2|10232.7|10230.7|10226.2|10224.2|28
1592931600000|2020-06-23 17:00:00|10231.2|10229.2|10233.7|10231.7|10234.7|10232.7|10230.2|10228.2|8
1592931900000|2020-06-23 17:05:00|10233.2|10231.2|10235.7|10233.7|10238.2|10236.2|10233.2|10231.2|9
1592932200000|2020-06-23 17:10:00|10235.2|10233.2|10234.2|10232.2|10235.7|10233.7|10231.7|10229.7|13
1592932500000|2020-06-23 17:15:00|10233.7|10231.7|10239.7|10237.7|10240.2|10238.2|10231.7|10229.7|35
1592932800000|2020-06-23 17:20:00|10239.2|10237.2|10239.7|10237.7|10242.2|10240.2|10239.2|10237.2|20
1592933100000|2020-06-23 17:25:00|10240.2|10238.2|10237.2|10235.2|10240.2|10238.2|10236.7|10234.7|12
1592933400000|2020-06-23 17:30:00|10237.7|10235.7|10237.2|10235.2|10240.7|10238.7|10235.2|10233.2|30
1592933700000|2020-06-23 17:35:00|10237.7|10235.7|10241.2|10239.2|10241.7|10239.7|10237.2|10235.2|16
1592934000000|2020-06-23 17:40:00|10241.7|10239.7|10234.2|10232.2|10242.2|10240.2|10232.7|10230.7|12
1592934300000|2020-06-23 17:45:00|10233.7|10231.7|10238.2|10236.2|10238.2|10236.2|10233.7|10231.7|16
1592934600000|2020-06-23 17:50:00|10237.7|10235.7|10239.7|10237.7|10245.2|10243.2|10221.2|10219.2|245
1592934900000|2020-06-23 17:55:00|10240.2|10238.2|10237.7|10235.7|10241.7|10239.7|10235.2|10233.2|8
1592935200000|2020-06-23 18:00:00|10238.2|10236.2|10227.2|10225.2|10238.2|10236.2|10226.2|10224.2|20
1592935500000|2020-06-23 18:05:00|10226.7|10224.7|10229.7|10227.7|10229.7|10227.7|10223.7|10221.7|2
1592935800000|2020-06-23 18:10:00|10230.2|10228.2|10222.2|10220.2|10230.2|10228.2|10222.2|10220.2|13
1592936100000|2020-06-23 18:15:00|10221.7|10219.7|10226.7|10224.7|10227.7|10225.7|10221.7|10219.7|11
1592936400000|2020-06-23 18:20:00|10227.2|10225.2|10228.7|10226.7|10230.2|10228.2|10227.2|10225.2|11
1592936700000|2020-06-23 18:25:00|10229.2|10227.2|10229.2|10227.2|10231.7|10229.7|10227.2|10225.2|10
1592937000000|2020-06-23 18:30:00|10229.7|10227.7|10229.7|10227.7|10230.2|10228.2|10228.2|10226.2|4
1592937300000|2020-06-23 18:35:00|10230.7|10228.7|10229.7|10227.7|10231.7|10229.7|10228.7|10226.7|2
1592937600000|2020-06-23 18:40:00|10229.2|10227.2|10229.7|10227.7|10232.2|10230.2|10228.2|10226.2|8
1592937900000|2020-06-23 18:45:00|10229.2|10227.2|10215.7|10213.7|10229.2|10227.2|10215.7|10213.7|11
1592938200000|2020-06-23 18:50:00|10216.2|10214.2|10217.2|10215.2|10219.7|10217.7|10215.7|10213.7|9
1592938500000|2020-06-23 18:55:00|10217.7|10215.7|10219.7|10217.7|10221.2|10219.2|10216.7|10214.7|9
1592938800000|2020-06-23 19:00:00|10220.2|10218.2|10217.7|10215.7|10220.2|10218.2|10215.2|10213.2|8
1592939100000|2020-06-23 19:05:00|10218.2|10216.2|10219.2|10217.2|10220.2|10218.2|10216.7|10214.7|7
1592939400000|2020-06-23 19:10:00|10219.7|10217.7|10220.7|10218.7|10221.2|10219.2|10215.7|10213.7|10
1592939700000|2020-06-23 19:15:00|10221.2|10219.2|10220.7|10218.7|10222.2|10220.2|10219.2|10217.2|7
1592940000000|2020-06-23 19:20:00|10222.2|10220.2|10214.2|10212.2|10222.2|10220.2|10213.2|10211.2|27
1592940300000|2020-06-23 19:25:00|10215.7|10213.7|10212.7|10210.7|10215.7|10213.7|10208.7|10206.7|21
1592940600000|2020-06-23 19:30:00|10213.2|10211.2|10206.2|10204.2|10215.7|10213.7|10204.7|10202.7|7
1592940900000|2020-06-23 19:35:00|10207.7|10205.7|10208.7|10206.7|10212.2|10210.2|10207.7|10205.7|1
1592941200000|2020-06-23 19:40:00|10208.2|10206.2|10203.7|10201.7|10209.2|10207.2|10201.7|10199.7|12
1592941500000|2020-06-23 19:45:00|10205.7|10203.7|10210.2|10208.2|10213.2|10211.2|10201.7|10199.7|63
1592941800000|2020-06-23 19:50:00|10209.2|10207.2|10200.2|10198.2|10209.2|10207.2|10187.7|10185.7|44
1592942100000|2020-06-23 19:55:00|10199.7|10197.7|10190.9|10184.9|10202.2|10200.2|10188.7|10184.7|75
1592942400000|2020-06-23 20:00:00|10191.9|10185.9|10189.1|10183.1|10205.1|10199.1|10183.1|10177.1|0
1592942700000|2020-06-23 20:05:00|10189.6|10183.6|10192.8|10186.8|10198.2|10192.2|10186.3|10180.3|0
1592943000000|2020-06-23 20:10:00|10192.9|10186.9|10189.2|10183.2|10197.2|10191.2|10187.8|10181.8|0
1592943300000|2020-06-23 20:15:00|10189.1|10183.1|10187.9|10181.9|10189.7|10183.7|10187.9|10181.9|0
1592943600000|2020-06-23 20:20:00|10188.3|10182.3|10188.1|10182.1|10188.5|10182.5|10187.3|10181.3|0
1592943900000|2020-06-23 20:25:00|10187.9|10181.9|10188.1|10182.1|10188.5|10182.5|10187.5|10181.5|0
1592944200000|2020-06-23 20:30:00|10187.8|10181.8|10174.6|10168.6|10187.8|10181.8|10174|10168|0
1592944500000|2020-06-23 20:35:00|10174.7|10168.7|10174|10168|10177.3|10171.3|10171.3|10165.3|0
1592944800000|2020-06-23 20:40:00|10173.9|10167.9|10173.3|10167.3|10176|10170|10172.8|10166.8|0
1592945100000|2020-06-23 20:45:00|10173.4|10167.4|10177.3|10171.3|10179.8|10173.8|10171.3|10165.3|0
1592945400000|2020-06-23 20:50:00|10177.4|10171.4|10176|10170|10177.8|10171.8|10172.8|10166.8|0
1592945700000|2020-06-23 20:55:00|10176.1|10170.1|10174.7|10168.7|10176.5|10170.5|10173.3|10167.3|0
1592946000000|2020-06-23 21:00:00|10174.6|10168.6|10172.7|10166.7|10175.6|10169.6|10172.1|10166.1|0
1592946300000|2020-06-23 21:05:00|10172.6|10166.6|10172.6|10166.6|10172.8|10166.8|10172.4|10166.4|0
1592946600000|2020-06-23 21:10:00|10172.4|10166.4|10172.2|10166.2|10172.6|10166.6|10172|10166|0
1592946900000|2020-06-23 21:15:00|10172|10166|10174.1|10168.1|10174.3|10168.3|10172|10166|0
1592947200000|2020-06-23 21:20:00|10174.3|10168.3|10178.6|10172.6|10178.6|10172.6|10174.3|10168.3|0
1592947500000|2020-06-23 21:25:00|10179.4|10173.4|10183.4|10177.4|10183.6|10177.6|10178.6|10172.6|0
1592947800000|2020-06-23 21:30:00|10183.8|10177.8|10182.1|10176.1|10183.8|10177.8|10181.5|10175.5|0
1592948100000|2020-06-23 21:35:00|10181.9|10175.9|10182.1|10176.1|10182.1|10176.1|10181.7|10175.7|0
1592948400000|2020-06-23 21:40:00|10181.7|10175.7|10184|10178|10184|10178|10181.5|10175.5|0
1592948700000|2020-06-23 21:45:00|10183.6|10177.6|10183.6|10177.6|10184.8|10178.8|10183.4|10177.4|0
1592949000000|2020-06-23 21:50:00|10183.2|10177.2|10183.2|10177.2|10183.8|10177.8|10182.1|10176.1|0
1592949300000|2020-06-23 21:55:00|10183.4|10177.4|10182.3|10176.3|10183.4|10177.4|10180.7|10174.7|0
1592949600000|2020-06-23 22:00:00|10182.5|10176.5|10189.6|10183.6|10189.6|10183.6|10176.3|10170.3|0
1592949900000|2020-06-23 22:05:00|10189.7|10183.7|10187.6|10181.6|10191.8|10185.8|10187.6|10181.6|0
1592950200000|2020-06-23 22:10:00|10187.8|10181.8|10182.4|10176.4|10188.1|10182.1|10181.6|10175.6|0
1592950500000|2020-06-23 22:15:00|10182.5|10176.5|10181.6|10175.6|10183.6|10177.6|10175.9|10169.9|0
1592950800000|2020-06-23 22:20:00|10181.8|10175.8|10191.3|10185.3|10193.3|10187.3|10181.8|10175.8|0
1592951100000|2020-06-23 22:25:00|10191.4|10185.4|10190.1|10184.1|10194.6|10188.6|10186.1|10180.1|0
1592951400000|2020-06-23 22:30:00|10190.3|10184.3|10186.1|10180.1|10192.1|10186.1|10186.1|10180.1|0
1592951700000|2020-06-23 22:35:00|10186.2|10180.2|10184.9|10178.9|10192.1|10186.1|10184.9|10178.9|0
1592952000000|2020-06-23 22:40:00|10185|10179|10185.6|10179.6|10188.1|10182.1|10185|10179|0
1592952300000|2020-06-23 22:45:00|10185.7|10179.7|10186.1|10180.1|10189.1|10183.1|10182.9|10176.9|0
1592952600000|2020-06-23 22:50:00|10186.2|10180.2|10183.6|10177.6|10188.1|10182.1|10183.4|10177.4|0
1592952900000|2020-06-23 22:55:00|10183.4|10177.4|10169.5|10163.5|10184.4|10178.4|10166.8|10160.8|0
1592953200000|2020-06-23 23:00:00|10169.4|10163.4|10171.2|10165.2|10172|10166|10166.8|10160.8|0
1592953500000|2020-06-23 23:05:00|10171.6|10165.6|10172.7|10166.7|10176.2|10170.2|10170.2|10164.2|0
1592953800000|2020-06-23 23:10:00|10172.8|10166.8|10167.7|10161.7|10183.9|10177.9|10167.5|10161.5|0
1592954100000|2020-06-23 23:15:00|10167.8|10161.8|10173.2|10167.2|10175.5|10169.5|10164.8|10158.8|0
1592954400000|2020-06-23 23:20:00|10173|10167|10174.5|10168.5|10177.2|10171.2|10170|10164|0
1592954700000|2020-06-23 23:25:00|10174.9|10168.9|10177.9|10171.9|10178.4|10172.4|10168|10162|0
1592955000000|2020-06-23 23:30:00|10178|10172|10181.7|10175.7|10185.6|10179.6|10175.9|10169.9|0
1592955300000|2020-06-23 23:35:00|10181.8|10175.8|10184.9|10178.9|10184.9|10178.9|10180.4|10174.4|0
1592955600000|2020-06-23 23:40:00|10184.8|10178.8|10185.6|10179.6|10188.1|10182.1|10182.6|10176.6|0
1592955900000|2020-06-23 23:45:00|10185.5|10179.5|10182.4|10176.4|10188.1|10182.1|10182.4|10176.4|0
1592956200000|2020-06-23 23:50:00|10182.5|10176.5|10179.7|10173.7|10186.9|10180.9|10179.2|10173.2|0
1592956500000|2020-06-23 23:55:00|10179.6|10173.6|10175.2|10169.2|10179.7|10173.7|10173.9|10167.9|0
1592956800000|2020-06-24 00:00:00|10175.3|10169.3|10190.8|10184.8|10191.3|10185.3|10173.2|10167.2|0
1592957100000|2020-06-24 00:05:00|10190.9|10184.9|10196.1|10190.1|10199.9|10193.9|10189.6|10183.6|0
1592957400000|2020-06-24 00:10:00|10196.2|10190.2|10195.4|10189.4|10197.4|10191.4|10194.1|10188.1|0
1592957700000|2020-06-24 00:15:00|10195.7|10189.7|10200.6|10194.6|10203.1|10197.1|10190.3|10184.3|0
1592958000000|2020-06-24 00:20:00|10201.7|10195.7|10213.4|10207.4|10215.9|10209.9|10201.7|10195.7|0
1592958300000|2020-06-24 00:25:00|10213.5|10207.5|10209.4|10203.4|10218.5|10212.5|10208|10202|0
1592958600000|2020-06-24 00:30:00|10209.9|10203.9|10215.7|10209.7|10215.8|10209.8|10205.2|10199.2|0
1592958900000|2020-06-24 00:35:00|10215.2|10209.2|10215.8|10209.8|10215.8|10209.8|10213.2|10207.2|0
1592959200000|2020-06-24 00:40:00|10215.7|10209.7|10213.2|10207.2|10218.3|10212.3|10210.5|10204.5|0
1592959500000|2020-06-24 00:45:00|10213.3|10207.3|10213|10207|10215.8|10209.8|10210.4|10204.4|0
1592959800000|2020-06-24 00:50:00|10213.1|10207.1|10222.2|10216.2|10226.1|10220.1|10213.1|10207.1|0
1592960100000|2020-06-24 00:55:00|10221.7|10215.7|10218|10212|10223.4|10217.4|10212.9|10206.9|0
1592960400000|2020-06-24 01:00:00|10218.1|10212.1|10207.4|10201.4|10220.7|10214.7|10204.6|10198.6|0
1592960700000|2020-06-24 01:05:00|10207.3|10201.3|10209.8|10203.8|10212.6|10206.6|10207.3|10201.3|0
1592961000000|2020-06-24 01:10:00|10209.9|10203.9|10219.2|10213.2|10220.6|10214.6|10209.9|10203.9|0
1592961300000|2020-06-24 01:15:00|10219.7|10213.7|10223.1|10217.1|10223.3|10217.3|10217.8|10211.8|0
1592961600000|2020-06-24 01:20:00|10223.7|10217.7|10225.8|10219.8|10229.6|10223.6|10223.1|10217.1|0
1592961900000|2020-06-24 01:25:00|10225.7|10219.7|10226.8|10220.8|10230.6|10224.6|10223.1|10217.1|0
1592962200000|2020-06-24 01:30:00|10226.2|10220.2|10221.5|10215.5|10228.4|10222.4|10220.1|10214.1|0
1592962500000|2020-06-24 01:35:00|10222|10216|10222.7|10216.7|10228.2|10222.2|10220.3|10214.3|0
1592962800000|2020-06-24 01:40:00|10222.6|10216.6|10207.2|10201.2|10222.6|10216.6|10207.1|10201.1|0
1592963100000|2020-06-24 01:45:00|10206.7|10200.7|10196.7|10190.7|10206.7|10200.7|10196.4|10190.4|0
1592963400000|2020-06-24 01:50:00|10196.8|10190.8|10196.7|10190.7|10196.9|10190.9|10187.5|10181.5|0
1592963700000|2020-06-24 01:55:00|10196.6|10190.6|10191.3|10185.3|10196.7|10190.7|10188.7|10182.7|0
1592964000000|2020-06-24 02:00:00|10191.2|10185.2|10186|10180|10192.9|10186.9|10173|10167|0
1592964300000|2020-06-24 02:05:00|10185.9|10179.9|10191.5|10185.5|10194.1|10188.1|10183.3|10177.3|0
1592964600000|2020-06-24 02:10:00|10191.4|10185.4|10191.7|10185.7|10194.2|10188.2|10189|10183|0
1592964900000|2020-06-24 02:15:00|10191.6|10185.6|10193.2|10187.2|10194.6|10188.6|10188.8|10182.8|0
1592965200000|2020-06-24 02:20:00|10193.7|10187.7|10197.1|10191.1|10197.2|10191.2|10186.2|10180.2|0
1592965500000|2020-06-24 02:25:00|10196.6|10190.6|10201.8|10195.8|10202|10196|10194.4|10188.4|0
1592965800000|2020-06-24 02:30:00|10201.7|10195.7|10207.2|10201.2|10209.7|10203.7|10196.4|10190.4|0
1592966100000|2020-06-24 02:35:00|10207.1|10201.1|10207.3|10201.3|10209.7|10203.7|10204.5|10198.5|0
1592966400000|2020-06-24 02:40:00|10207.2|10201.2|10199.7|10193.7|10207.3|10201.3|10199.4|10193.4|0
1592966700000|2020-06-24 02:45:00|10199.6|10193.6|10202|10196|10202|10196|10194.3|10188.3|0
1592967000000|2020-06-24 02:50:00|10202.1|10196.1|10196.9|10190.9|10203.5|10197.5|10196.7|10190.7|0
1592967300000|2020-06-24 02:55:00|10196.8|10190.8|10194.3|10188.3|10199.4|10193.4|10194.2|10188.2|0
1592967600000|2020-06-24 03:00:00|10194.2|10188.2|10194.3|10188.3|10199.4|10193.4|10194.2|10188.2|0
1592967900000|2020-06-24 03:05:00|10194.4|10188.4|10210.1|10204.1|10212.6|10206.6|10194.4|10188.4|0
1592968200000|2020-06-24 03:10:00|10210.2|10204.2|10210.3|10204.3|10212.8|10206.8|10210.1|10204.1|0
1592968500000|2020-06-24 03:15:00|10210.4|10204.4|10210.5|10204.5|10213.2|10207.2|10210.2|10204.2|0
1592968800000|2020-06-24 03:20:00|10210.4|10204.4|10215.5|10209.5|10218|10212|10207.8|10201.8|0
1592969100000|2020-06-24 03:25:00|10215.4|10209.4|10207.7|10201.7|10215.4|10209.4|10206.3|10200.3|0
1592969400000|2020-06-24 03:30:00|10207.6|10201.6|10192.3|10186.3|10207.6|10201.6|10192|10186|0
1592969700000|2020-06-24 03:35:00|10192.2|10186.2|10189.6|10183.6|10193.5|10187.5|10187|10181|0
1592970000000|2020-06-24 03:40:00|10189.7|10183.7|10197.2|10191.2|10197.2|10191.2|10189.6|10183.6|0
1592970300000|2020-06-24 03:45:00|10197.3|10191.3|10200|10194|10202.6|10196.6|10197.2|10191.2|0
1592970600000|2020-06-24 03:50:00|10200.5|10194.5|10202.5|10196.5|10202.6|10196.6|10197.3|10191.3|0
1592970900000|2020-06-24 03:55:00|10202.4|10196.4|10202.6|10196.6|10205.3|10199.3|10199.8|10193.8|0
1592971200000|2020-06-24 04:00:00|10203.9|10197.9|10202.7|10196.7|10205.2|10199.2|10199.9|10193.9|0
1592971500000|2020-06-24 04:05:00|10203.2|10197.2|10210.5|10204.5|10210.7|10204.7|10202.6|10196.6|0
1592971800000|2020-06-24 04:10:00|10210.4|10204.4|10210.5|10204.5|10210.6|10204.6|10209.1|10203.1|0
1592972100000|2020-06-24 04:15:00|10210.7|10204.7|10213.1|10207.1|10217.1|10211.1|10210.7|10204.7|0
1592972400000|2020-06-24 04:20:00|10213|10207|10220.9|10214.9|10220.9|10214.9|10213|10207|0
1592972700000|2020-06-24 04:25:00|10220.8|10214.8|10226.3|10220.3|10230.2|10224.2|10220.7|10214.7|0
1592973000000|2020-06-24 04:30:00|10226.2|10220.2|10228.6|10222.6|10228.8|10222.8|10221.2|10215.2|0
1592973300000|2020-06-24 04:35:00|10228.5|10222.5|10231.5|10225.5|10236.6|10230.6|10228.5|10222.5|0
1592973600000|2020-06-24 04:40:00|10231.4|10225.4|10228.5|10222.5|10233.9|10227.9|10223.6|10217.6|0
1592973900000|2020-06-24 04:45:00|10228.6|10222.6|10228.6|10222.6|10231.2|10225.2|10228.5|10222.5|0
1592974200000|2020-06-24 04:50:00|10228.5|10222.5|10226.1|10220.1|10228.6|10222.6|10223.3|10217.3|0
1592974500000|2020-06-24 04:55:00|10226.2|10220.2|10220.8|10214.8|10226.3|10220.3|10220.6|10214.6|0
1592974800000|2020-06-24 05:00:00|10220.7|10214.7|10210.7|10204.7|10220.8|10214.8|10205.6|10199.6|0
1592975100000|2020-06-24 05:05:00|10210.6|10204.6|10213.4|10207.4|10213.5|10207.5|10208.2|10202.2|0
1592975400000|2020-06-24 05:10:00|10213.3|10207.3|10210.3|10204.3|10213.5|10207.5|10205.1|10199.1|0
1592975700000|2020-06-24 05:15:00|10210.4|10204.4|10213|10207|10215.5|10209.5|10210.2|10204.2|0
1592976000000|2020-06-24 05:20:00|10212.9|10206.9|10210.2|10204.2|10215.5|10209.5|10210|10204|0
1592976300000|2020-06-24 05:25:00|10210.3|10204.3|10210.2|10204.2|10215.5|10209.5|10210.2|10204.2|0
1592976600000|2020-06-24 05:30:00|10210.1|10204.1|10221.3|10215.3|10223.1|10217.1|10207.6|10201.6|0
1592976900000|2020-06-24 05:35:00|10220.6|10214.6|10223.4|10217.4|10226|10220|10218|10212|0
1592977200000|2020-06-24 05:40:00|10223.5|10217.5|10225.9|10219.9|10225.9|10219.9|10219.7|10213.7|0
1592977500000|2020-06-24 05:45:00|10226|10220|10220.6|10214.6|10230.8|10224.8|10218.2|10212.2|0
1592977800000|2020-06-24 05:50:00|10220.5|10214.5|10215.2|10209.2|10220.6|10214.6|10215.1|10209.1|0
1592978100000|2020-06-24 05:55:00|10216.3|10210.3|10204.9|10198.9|10217.7|10211.7|10204.9|10198.9|0
1592978400000|2020-06-24 06:00:00|10195.2|10193.2|10196.7|10194.7|10208.2|10206.2|10195.2|10193.2|43
1592978700000|2020-06-24 06:05:00|10197.2|10195.2|10203.2|10201.2|10209.2|10207.2|10197.2|10195.2|33
1592979000000|2020-06-24 06:10:00|10202.7|10200.7|10198.7|10196.7|10203.7|10201.7|10196.7|10194.7|28
1592979300000|2020-06-24 06:15:00|10199.2|10197.2|10196.7|10194.7|10201.7|10199.7|10195.7|10193.7|45
1592979600000|2020-06-24 06:20:00|10196.2|10194.2|10192.7|10190.7|10198.7|10196.7|10190.7|10188.7|29
1592979900000|2020-06-24 06:25:00|10193.2|10191.2|10198.7|10196.7|10198.7|10196.7|10193.2|10191.2|2
1592980200000|2020-06-24 06:30:00|10199.2|10197.2|10205.2|10203.2|10205.2|10203.2|10195.7|10193.7|18
1592980500000|2020-06-24 06:35:00|10205.7|10203.7|10205.2|10203.2|10208.7|10206.7|10204.2|10202.2|9
1592980800000|2020-06-24 06:40:00|10204.7|10202.7|10209.7|10207.7|10209.7|10207.7|10203.2|10201.2|5
1592981100000|2020-06-24 06:45:00|10210.2|10208.2|10212.7|10210.7|10215.7|10213.7|10208.7|10206.7|27
1592981400000|2020-06-24 06:50:00|10213.2|10211.2|10215.7|10213.7|10218.7|10216.7|10212.7|10210.7|9
1592981700000|2020-06-24 06:55:00|10215.2|10213.2|10207.2|10205.2|10215.2|10213.2|10202.7|10200.7|64
1592982000000|2020-06-24 07:00:00|10205.7|10203.7|10186.2|10184.2|10210.2|10208.2|10183.2|10181.2|740
1592982300000|2020-06-24 07:05:00|10186.7|10184.7|10209.2|10207.2|10219.2|10217.2|10186.7|10184.7|503
1592982600000|2020-06-24 07:10:00|10209.7|10207.7|10195.7|10193.7|10214.2|10212.2|10195.7|10193.7|311
1592982900000|2020-06-24 07:15:00|10195.2|10193.2|10199.2|10197.2|10205.2|10203.2|10191.7|10189.7|446
1592983200000|2020-06-24 07:20:00|10199.7|10197.7|10199.7|10197.7|10205.7|10203.7|10192.2|10190.2|294
1592983500000|2020-06-24 07:25:00|10200.7|10198.7|10188.7|10186.7|10201.2|10199.2|10187.2|10185.2|239
1592983800000|2020-06-24 07:30:00|10189.2|10187.2|10195.7|10193.7|10200.7|10198.7|10188.2|10186.2|304
1592984100000|2020-06-24 07:35:00|10195.2|10193.2|10160.7|10158.7|10200.2|10198.2|10159.7|10157.7|626
1592984400000|2020-06-24 07:40:00|10160.2|10158.2|10146.7|10144.7|10163.7|10161.7|10145.2|10143.2|1021
1592984700000|2020-06-24 07:45:00|10146.2|10144.2|10146.7|10144.7|10147.7|10145.7|10137.2|10135.2|610
1592985000000|2020-06-24 07:50:00|10146.2|10144.2|10155.7|10153.7|10159.7|10157.7|10140.7|10138.7|506
1592985300000|2020-06-24 07:55:00|10155.2|10153.2|10151.7|10149.7|10159.2|10157.2|10151.7|10149.7|274
1592985600000|2020-06-24 08:00:00|10152.7|10150.7|10158.2|10156.2|10158.2|10156.2|10143.7|10141.7|340
1592985900000|2020-06-24 08:05:00|10157.7|10155.7|10146.2|10144.2|10164.2|10162.2|10143.7|10141.7|704
1592986200000|2020-06-24 08:10:00|10145.7|10143.7|10134.7|10132.7|10147.7|10145.7|10132.2|10130.2|418
1592986500000|2020-06-24 08:15:00|10134.2|10132.2|10128.2|10126.2|10137.7|10135.7|10127.2|10125.2|738
1592986800000|2020-06-24 08:20:00|10127.7|10125.7|10137.2|10135.2|10138.7|10136.7|10116.7|10114.7|271
1592987100000|2020-06-24 08:25:00|10137.7|10135.7|10138.2|10136.2|10141.2|10139.2|10133.7|10131.7|227
1592987400000|2020-06-24 08:30:00|10137.7|10135.7|10136.3|10134.3|10138.3|10136.3|10129.7|10127.7|174
1592987700000|2020-06-24 08:35:00|10135.8|10133.8|10135.8|10133.8|10138.8|10136.8|10131.3|10129.3|128
1592988000000|2020-06-24 08:40:00|10135.3|10133.3|10137.8|10135.8|10140.8|10138.8|10128.8|10126.8|209
1592988300000|2020-06-24 08:45:00|10138.3|10136.3|10143.3|10141.3|10143.8|10141.8|10135.3|10133.3|113
1592988600000|2020-06-24 08:50:00|10143.8|10141.8|10146.3|10144.3|10150.8|10148.8|10143.3|10141.3|133
1592988900000|2020-06-24 08:55:00|10145.8|10143.8|10145.3|10143.3|10150.8|10148.8|10144.3|10142.3|209
1592989200000|2020-06-24 09:00:00|10144.8|10142.8|10148.3|10146.3|10154.8|10152.8|10144.3|10142.3|219
1592989500000|2020-06-24 09:05:00|10147.8|10145.8|10135.3|10133.3|10147.8|10145.8|10135.3|10133.3|146
1592989800000|2020-06-24 09:10:00|10134.8|10132.8|10113.3|10111.3|10135.8|10133.8|10103.3|10101.3|595
1592990100000|2020-06-24 09:15:00|10113.8|10111.8|10097.3|10095.3|10115.3|10113.3|10094.8|10092.8|399
1592990400000|2020-06-24 09:20:00|10096.8|10094.8|10100.3|10098.3|10108.8|10106.8|10094.8|10092.8|346
1592990700000|2020-06-24 09:25:00|10099.8|10097.8|10111.3|10109.3|10113.8|10111.8|10098.8|10096.8|175
1592991000000|2020-06-24 09:30:00|10110.8|10108.8|10116.3|10114.3|10116.3|10114.3|10102.3|10100.3|151
1592991300000|2020-06-24 09:35:00|10116.8|10114.8|10117.8|10115.8|10122.8|10120.8|10114.3|10112.3|309
1592991600000|2020-06-24 09:40:00|10118.3|10116.3|10111.3|10109.3|10118.8|10116.8|10106.8|10104.8|182
1592991900000|2020-06-24 09:45:00|10110.8|10108.8|10117.3|10115.3|10117.8|10115.8|10108.3|10106.3|119
1592992200000|2020-06-24 09:50:00|10116.8|10114.8|10119.3|10117.3|10120.3|10118.3|10113.8|10111.8|131
1592992500000|2020-06-24 09:55:00|10119.8|10117.8|10124.3|10122.3|10124.3|10122.3|10113.8|10111.8|327
1592992800000|2020-06-24 10:00:00|10123.8|10121.8|10120.3|10118.3|10124.3|10122.3|10115.8|10113.8|260
1592993100000|2020-06-24 10:05:00|10120.8|10118.8|10127.3|10125.3|10128.3|10126.3|10120.3|10118.3|118
1592993400000|2020-06-24 10:10:00|10126.8|10124.8|10116.3|10114.3|10126.8|10124.8|10113.3|10111.3|141
1592993700000|2020-06-24 10:15:00|10116.8|10114.8|10126.3|10124.3|10128.8|10126.8|10114.3|10112.3|99
1592994000000|2020-06-24 10:20:00|10126.8|10124.8|10116.8|10114.8|10128.8|10126.8|10115.3|10113.3|159
1592994300000|2020-06-24 10:25:00|10117.3|10115.3|10117.3|10115.3|10119.8|10117.8|10112.8|10110.8|123
1592994600000|2020-06-24 10:30:00|10116.8|10114.8|10120.3|10118.3|10122.8|10120.8|10114.3|10112.3|111
1592994900000|2020-06-24 10:35:00|10120.8|10118.8|10119.3|10117.3|10123.8|10121.8|10117.8|10115.8|74
1592995200000|2020-06-24 10:40:00|10118.8|10116.8|10114.3|10112.3|10121.8|10119.8|10113.8|10111.8|131
1592995500000|2020-06-24 10:45:00|10114.8|10112.8|10115.3|10113.3|10117.3|10115.3|10111.8|10109.8|165
1592995800000|2020-06-24 10:50:00|10113.3|10111.3|10106.3|10104.3|10113.3|10111.3|10105.8|10103.8|208
1592996100000|2020-06-24 10:55:00|10105.8|10103.8|10109.3|10107.3|10109.3|10107.3|10102.8|10100.8|93
1592996400000|2020-06-24 11:00:00|10109.8|10107.8|10106.3|10104.3|10110.8|10108.8|10104.3|10102.3|93
1592996700000|2020-06-24 11:05:00|10105.8|10103.8|10118.3|10116.3|10119.3|10117.3|10104.8|10102.8|85
1592997000000|2020-06-24 11:10:00|10118.8|10116.8|10117.3|10115.3|10122.3|10120.3|10115.3|10113.3|142
1592997300000|2020-06-24 11:15:00|10117.8|10115.8|10123.3|10121.3|10123.8|10121.8|10116.8|10114.8|70
1592997600000|2020-06-24 11:20:00|10122.8|10120.8|10119.3|10117.3|10123.8|10121.8|10117.8|10115.8|156
1592997900000|2020-06-24 11:25:00|10118.8|10116.8|10116.3|10114.3|10118.8|10116.8|10112.8|10110.8|80
1592998200000|2020-06-24 11:30:00|10116.8|10114.8|10114.8|10112.8|10116.8|10114.8|10110.8|10108.8|116
1592998500000|2020-06-24 11:35:00|10115.3|10113.3|10118.3|10116.3|10120.8|10118.8|10114.3|10112.3|65
1592998800000|2020-06-24 11:40:00|10119.9|10117.9|10123.9|10121.9|10124.9|10122.9|10119.9|10117.9|79
1592999100000|2020-06-24 11:45:00|10124.4|10122.4|10124.9|10122.9|10125.9|10123.9|10122.4|10120.4|92
1592999400000|2020-06-24 11:50:00|10125.4|10123.4|10124.9|10122.9|10127.9|10125.9|10122.4|10120.4|90
1592999700000|2020-06-24 11:55:00|10124.4|10122.4|10123.4|10121.4|10126.9|10124.9|10120.9|10118.9|71
1593000000000|2020-06-24 12:00:00|10122.9|10120.9|10127.9|10125.9|10130.9|10128.9|10119.4|10117.4|184
1593000300000|2020-06-24 12:05:00|10127.4|10125.4|10123.9|10121.9|10127.9|10125.9|10121.9|10119.9|123
1593000600000|2020-06-24 12:10:00|10123.4|10121.4|10130.4|10128.4|10134.4|10132.4|10123.4|10121.4|162
1593000900000|2020-06-24 12:15:00|10130.9|10128.9|10133.9|10131.9|10139.4|10137.4|10129.4|10127.4|137
1593001200000|2020-06-24 12:20:00|10134.4|10132.4|10127.9|10125.9|10134.9|10132.9|10126.9|10124.9|101
1593001500000|2020-06-24 12:25:00|10127.4|10125.4|10125.4|10123.4|10129.4|10127.4|10121.9|10119.9|125
1593001800000|2020-06-24 12:30:00|10125.9|10123.9|10118.9|10116.9|10127.4|10125.4|10118.4|10116.4|96
1593002100000|2020-06-24 12:35:00|10119.4|10117.4|10110.9|10108.9|10119.9|10117.9|10107.9|10105.9|295
1593002400000|2020-06-24 12:40:00|10110.4|10108.4|10116.4|10114.4|10116.4|10114.4|10110.4|10108.4|79
1593002700000|2020-06-24 12:45:00|10115.9|10113.9|10132.4|10130.4|10133.4|10131.4|10115.9|10113.9|168
1593003000000|2020-06-24 12:50:00|10133.4|10131.4|10137.4|10135.4|10138.4|10136.4|10131.9|10129.9|193
1593003300000|2020-06-24 12:55:00|10136.9|10134.9|10145.4|10143.4|10146.4|10144.4|10134.4|10132.4|169
1593003600000|2020-06-24 13:00:00|10144.9|10142.9|10149.4|10147.4|10155.4|10153.4|10143.9|10141.9|378
1593003900000|2020-06-24 13:05:00|10149.9|10147.9|10148.4|10146.4|10151.4|10149.4|10147.4|10145.4|88
1593004200000|2020-06-24 13:10:00|10148.9|10146.9|10144.4|10142.4|10149.4|10147.4|10140.4|10138.4|163
1593004500000|2020-06-24 13:15:00|10144.9|10142.9|10135.4|10133.4|10145.4|10143.4|10134.9|10132.9|405
1593004800000|2020-06-24 13:20:00|10134.9|10132.9|10147.9|10145.9|10147.9|10145.9|10133.4|10131.4|417
1593005100000|2020-06-24 13:25:00|10147.4|10145.4|10142.4|10140.4|10151.4|10149.4|10141.9|10139.9|319
1593005400000|2020-06-24 13:30:00|10141.9|10139.9|10133.4|10131.4|10148.4|10146.4|10131.9|10129.9|608
1593005700000|2020-06-24 13:35:00|10133.9|10131.9|10150.4|10148.4|10155.4|10153.4|10133.9|10131.9|287
1593006000000|2020-06-24 13:40:00|10150.9|10148.9|10158.4|10156.4|10164.4|10162.4|10144.4|10142.4|315
1593006300000|2020-06-24 13:45:00|10157.9|10155.9|10134.5|10132.5|10159.4|10157.4|10134|10132|288
1593006600000|2020-06-24 13:50:00|10135|10133|10118|10116|10136.5|10134.5|10115.5|10113.5|379
1593006900000|2020-06-24 13:55:00|10118.5|10116.5|10108|10106|10120|10118|10107|10105|381
1593007200000|2020-06-24 14:00:00|10108.5|10106.5|10100.5|10098.5|10111.5|10109.5|10099.5|10097.5|510
1593007500000|2020-06-24 14:05:00|10101.5|10099.5|10101.5|10099.5|10114|10112|10099|10097|431
1593007800000|2020-06-24 14:10:00|10101.4|10099.4|10108.9|10106.9|10114.9|10112.9|10097.9|10095.9|352
1593008100000|2020-06-24 14:15:00|10109.4|10107.4|10090.4|10088.4|10109.4|10107.4|10081.4|10079.4|384
1593008400000|2020-06-24 14:20:00|10089.9|10087.9|10090.9|10088.9|10096.4|10094.4|10086.4|10084.4|465
1593008700000|2020-06-24 14:25:00|10091.4|10089.4|10097.4|10095.4|10097.9|10095.9|10083.4|10081.4|340
1593009000000|2020-06-24 14:30:00|10096.9|10094.9|10086.4|10084.4|10098.9|10096.9|10081.9|10079.9|493
1593009300000|2020-06-24 14:35:00|10086.9|10084.9|10071.4|10069.4|10095.4|10093.4|10063.4|10061.4|723
1593009600000|2020-06-24 14:40:00|10072.4|10070.4|10079.4|10077.4|10081.9|10079.9|10070.4|10068.4|414
1593009900000|2020-06-24 14:45:00|10079.9|10077.9|10075.4|10073.4|10080.4|10078.4|10068.4|10066.4|373
1593010200000|2020-06-24 14:50:00|10075.9|10073.9|10062.4|10060.4|10078.9|10076.9|10061.9|10059.9|710
1593010500000|2020-06-24 14:55:00|10063.4|10061.4|10069.4|10067.4|10080.4|10078.4|10063.4|10061.4|535
1593010800000|2020-06-24 15:00:00|10068.9|10066.9|10072.4|10070.4|10076.4|10074.4|10066.4|10064.4|487
1593011100000|2020-06-24 15:05:00|10071.9|10069.9|10048.9|10046.9|10073.9|10071.9|10047.9|10045.9|634
1593011400000|2020-06-24 15:10:00|10048.4|10046.4|10045.4|10043.4|10052.9|10050.9|10044.9|10042.9|603
1593011700000|2020-06-24 15:15:00|10045.9|10043.9|10039.9|10037.9|10049.9|10047.9|10039.4|10037.4|882
1593012000000|2020-06-24 15:20:00|10041.4|10039.4|10019.4|10017.4|10045.4|10043.4|10017.4|10015.4|1240
1593012300000|2020-06-24 15:25:00|10019.9|10017.9|10018.4|10016.4|10026.9|10024.9|10009.4|10007.4|3866
1593012600000|2020-06-24 15:30:00|10018.9|10016.9|10008.4|10006.4|10028.4|10026.4|10000.4|9998.4|2193
1593012900000|2020-06-24 15:35:00|10007.4|10005.4|9997.4|9995.4|10017.4|10015.4|9997.4|9995.4|770
1593013200000|2020-06-24 15:40:00|9997.9|9995.9|9980.4|9978.4|9998.4|9996.4|9975.4|9973.4|978
1593013500000|2020-06-24 15:45:00|9978.9|9976.9|9977.4|9975.4|9993.4|9991.4|9975.4|9973.4|368
1593013800000|2020-06-24 15:50:00|9977.9|9975.9|9979.4|9977.4|9986.9|9984.9|9972.9|9970.9|182
1593014100000|2020-06-24 15:55:00|9978.9|9976.9|9991.9|9989.9|9993.4|9991.4|9976.4|9974.4|116
1593014400000|2020-06-24 16:00:00|9991.4|9989.4|10003.9|10001.9|10005.9|10003.9|9985.9|9983.9|143
1593014700000|2020-06-24 16:05:00|10004.4|10002.4|9986.9|9984.9|10004.4|10002.4|9982.9|9980.9|297
1593015000000|2020-06-24 16:10:00|9986.4|9984.4|9986.9|9984.9|9991.9|9989.9|9979.4|9977.4|90
1593015300000|2020-06-24 16:15:00|9986.4|9984.4|9990.9|9988.9|9992.9|9990.9|9983.9|9981.9|108
1593015600000|2020-06-24 16:20:00|9990.4|9988.4|9989.9|9987.9|9996.4|9994.4|9989.9|9987.9|2548
1593015900000|2020-06-24 16:25:00|9989.4|9987.4|9987.9|9985.9|9992.9|9990.9|9979.9|9977.9|74
1593016200000|2020-06-24 16:30:00|9988.4|9986.4|9981.9|9979.9|9988.9|9986.9|9980.9|9978.9|23
1593016500000|2020-06-24 16:35:00|9982.4|9980.4|9984.9|9982.9|9989.9|9987.9|9981.9|9979.9|32
1593016800000|2020-06-24 16:40:00|9985.4|9983.4|10001.9|9999.9|10002.4|10000.4|9982.9|9980.9|55
1593017100000|2020-06-24 16:45:00|10001.4|9999.4|10002.9|10000.9|10010.9|10008.9|9999.9|9997.9|54
1593017400000|2020-06-24 16:50:00|10003.4|10001.4|10006.9|10004.9|10008.4|10006.4|10000.4|9998.4|35
1593017700000|2020-06-24 16:55:00|10006.4|10004.4|10021.9|10019.9|10021.9|10019.9|10005.9|10003.9|76
1593018000000|2020-06-24 17:00:00|10020.9|10018.9|10027.4|10025.4|10028.9|10026.9|10018.4|10016.4|73
1593018300000|2020-06-24 17:05:00|10026.9|10024.9|10021.4|10019.4|10029.4|10027.4|10020.9|10018.9|19
1593018600000|2020-06-24 17:10:00|10021.9|10019.9|10016.9|10014.9|10024.4|10022.4|10015.4|10013.4|28
1593018900000|2020-06-24 17:15:00|10016.4|10014.4|10022.9|10020.9|10027.9|10025.9|10015.9|10013.9|39
1593019200000|2020-06-24 17:20:00|10022.4|10020.4|10009.9|10007.9|10022.4|10020.4|10009.4|10007.4|13
1593019500000|2020-06-24 17:25:00|10010.4|10008.4|10002.4|10000.4|10013.4|10011.4|10001.9|9999.9|11
1593019800000|2020-06-24 17:30:00|10001.9|9999.9|9994.9|9992.9|10002.9|10000.9|9994.4|9992.4|28
1593020100000|2020-06-24 17:35:00|9994.4|9992.4|9992.9|9990.9|9996.9|9994.9|9989.9|9987.9|34
1593020400000|2020-06-24 17:40:00|9992.4|9990.4|9992.4|9990.4|9995.9|9993.9|9987.9|9985.9|44
1593020700000|2020-06-24 17:45:00|9992.9|9990.9|9996.9|9994.9|9996.9|9994.9|9987.9|9985.9|23
1593021000000|2020-06-24 17:50:00|9996.4|9994.4|9997.9|9995.9|9997.9|9995.9|9990.4|9988.4|6
1593021300000|2020-06-24 17:55:00|9997.4|9995.4|10000.9|9998.9|10001.4|9999.4|9993.4|9991.4|7
1593021600000|2020-06-24 18:00:00|10001.4|9999.4|9984.9|9982.9|10003.4|10001.4|9981.9|9979.9|34
1593021900000|2020-06-24 18:05:00|9985.4|9983.4|10004.4|10002.4|10004.9|10002.9|9985.4|9983.4|10
1593022200000|2020-06-24 18:10:00|10004.9|10002.9|9995.9|9993.9|10004.9|10002.9|9994.9|9992.9|10
1593022500000|2020-06-24 18:15:00|9995.4|9993.4|10003.4|10001.4|10009.4|10007.4|9995.4|9993.4|15
1593022800000|2020-06-24 18:20:00|10003.9|10001.9|10000.4|9998.4|10007.4|10005.4|9996.9|9994.9|7
1593023100000|2020-06-24 18:25:00|10000.9|9998.9|10009.4|10007.4|10011.9|10009.9|9998.4|9996.4|20
1593023400000|2020-06-24 18:30:00|10008.9|10006.9|10012.4|10010.4|10015.4|10013.4|10005.4|10003.4|10
1593023700000|2020-06-24 18:35:00|10014.4|10012.4|10010.9|10008.9|10014.4|10012.4|10006.9|10004.9|13
1593024000000|2020-06-24 18:40:00|10010.4|10008.4|9997.9|9995.9|10014.4|10012.4|9997.9|9995.9|8
1593024300000|2020-06-24 18:45:00|9998.4|9996.4|10003.4|10001.4|10009.9|10007.9|9998.4|9996.4|18
1593024600000|2020-06-24 18:50:00|10003.9|10001.9|9995.4|9993.4|10003.9|10001.9|9990.9|9988.9|6
1593024900000|2020-06-24 18:55:00|9995.9|9993.9|9993.9|9991.9|10003.4|10001.4|9991.9|9989.9|7
1593025200000|2020-06-24 19:00:00|9994.9|9992.9|10008.9|10006.9|10008.9|10006.9|9994.9|9992.9|10
1593025500000|2020-06-24 19:05:00|10008.4|10006.4|10002.9|10000.9|10008.9|10006.9|10000.9|9998.9|7
1593025800000|2020-06-24 19:10:00|10003.4|10001.4|10019.4|10017.4|10020.9|10018.9|9999.4|9997.4|4
1593026100000|2020-06-24 19:15:00|10019.9|10017.9|10030.4|10028.4|10034.4|10032.4|10015.4|10013.4|51
1593026400000|2020-06-24 19:20:00|10030.9|10028.9|10020.4|10018.4|10032.4|10030.4|10016.4|10014.4|13
1593026700000|2020-06-24 19:25:00|10020.9|10018.9|10013.4|10011.4|10023.9|10021.9|10012.4|10010.4|10
1593027000000|2020-06-24 19:30:00|10013.9|10011.9|10013.9|10011.9|10017.9|10015.9|10009.9|10007.9|11
1593027300000|2020-06-24 19:35:00|10014.4|10012.4|10009.4|10007.4|10016.4|10014.4|10007.9|10005.9|5
1593027600000|2020-06-24 19:40:00|10011.9|10009.9|10027.9|10025.9|10030.9|10028.9|10011.9|10009.9|26
1593027900000|2020-06-24 19:45:00|10027.4|10025.4|10020.9|10018.9|10032.4|10030.4|10020.9|10018.9|43
1593028200000|2020-06-24 19:50:00|10020.4|10018.4|9998.4|9996.4|10020.4|10018.4|9998.4|9996.4|24
1593028500000|2020-06-24 19:55:00|9998.9|9996.9|10004.2|9998.2|10008.9|10006.9|9995.9|9993.9|52
1593028800000|2020-06-24 20:00:00|10004.5|9998.5|10023.7|10017.7|10031.5|10025.5|10004.5|9998.5|3
1593029100000|2020-06-24 20:05:00|10023.1|10017.1|10025|10019|10025.6|10019.6|10013.3|10007.3|0
1593029400000|2020-06-24 20:10:00|10024.9|10018.9|10035.7|10029.7|10037|10031|10015.8|10009.8|0
1593029700000|2020-06-24 20:15:00|10035.8|10029.8|10032.9|10026.9|10036.2|10030.2|10031.8|10025.8|0
1593030000000|2020-06-24 20:20:00|10032.7|10026.7|10031.4|10025.4|10032.9|10026.9|10031.2|10025.2|0
1593030300000|2020-06-24 20:25:00|10031.6|10025.6|10031|10025|10032.3|10026.3|10030|10024|0
1593030600000|2020-06-24 20:30:00|10030.5|10024.5|10033.8|10027.8|10034.5|10028.5|10023.3|10017.3|0
1593030900000|2020-06-24 20:35:00|10033.9|10027.9|10033.8|10027.8|10035.8|10029.8|10031.8|10025.8|0
1593031200000|2020-06-24 20:40:00|10033.9|10027.9|10026|10020|10035|10029|10025.3|10019.3|0
1593031500000|2020-06-24 20:45:00|10025.8|10019.8|10031.8|10025.8|10033.3|10027.3|10024.1|10018.1|0
1593031800000|2020-06-24 20:50:00|10031.7|10025.7|10034.5|10028.5|10036.5|10030.5|10030.5|10024.5|0
1593032100000|2020-06-24 20:55:00|10034.4|10028.4|10035.8|10029.8|10036.5|10030.5|10031.8|10025.8|0
1593032400000|2020-06-24 21:00:00|10035.4|10029.4|10034.7|10028.7|10036|10030|10034.3|10028.3|0
1593032700000|2020-06-24 21:05:00|10035.2|10029.2|10034.7|10028.7|10035.6|10029.6|10034.5|10028.5|0
1593033000000|2020-06-24 21:10:00|10035.2|10029.2|10034.9|10028.9|10035.6|10029.6|10034.7|10028.7|0
1593033300000|2020-06-24 21:15:00|10035.2|10029.2|10035.8|10029.8|10035.8|10029.8|10034.7|10028.7|0
1593033600000|2020-06-24 21:20:00|10035.4|10029.4|10034.7|10028.7|10036|10030|10034.7|10028.7|0
1593033900000|2020-06-24 21:25:00|10034.9|10028.9|10034.9|10028.9|10035.4|10029.4|10034.5|10028.5|0
1593034200000|2020-06-24 21:30:00|10034.7|10028.7|10035.4|10029.4|10035.4|10029.4|10034.5|10028.5|0
1593034500000|2020-06-24 21:35:00|10034.7|10028.7|10034.1|10028.1|10034.7|10028.7|10034.1|10028.1|0
1593034800000|2020-06-24 21:40:00|10034.3|10028.3|10034.3|10028.3|10034.7|10028.7|10032.9|10026.9|0
1593035100000|2020-06-24 21:45:00|10034.1|10028.1|10033.3|10027.3|10034.3|10028.3|10033.1|10027.1|0
1593035400000|2020-06-24 21:50:00|10033.7|10027.7|10032.7|10026.7|10033.9|10027.9|10032|10026|0
1593035700000|2020-06-24 21:55:00|10032.9|10026.9|10031.4|10025.4|10033.1|10027.1|10031.4|10025.4|0
1593036000000|2020-06-24 22:00:00|10030.2|10024.2|10039|10033|10041.3|10035.3|10020.8|10014.8|0
1593036300000|2020-06-24 22:05:00|10039.2|10033.2|10031.3|10025.3|10040|10034|10030.3|10024.3|0
1593036600000|2020-06-24 22:10:00|10031.1|10025.1|10020.8|10014.8|10031.1|10025.1|10014.9|10008.9|0
1593036900000|2020-06-24 22:15:00|10020.6|10014.6|10018.6|10012.6|10023.8|10017.8|10016.6|10010.6|0
1593037200000|2020-06-24 22:20:00|10018.5|10012.5|10027.6|10021.6|10033.5|10027.5|10017.8|10011.8|0
1593037500000|2020-06-24 22:25:00|10027.7|10021.7|10030.3|10024.3|10039.3|10033.3|10025.1|10019.1|0
1593037800000|2020-06-24 22:30:00|10030.4|10024.4|10024.3|10018.3|10032.3|10026.3|10023.8|10017.8|0
1593038100000|2020-06-24 22:35:00|10024.4|10018.4|10027.6|10021.6|10030.8|10024.8|10024.4|10018.4|0
1593038400000|2020-06-24 22:40:00|10027.7|10021.7|10029.6|10023.6|10033.3|10027.3|10026.1|10020.1|0
1593038700000|2020-06-24 22:45:00|10029.4|10023.4|10028.3|10022.3|10031.5|10025.5|10024.3|10018.3|0
1593039000000|2020-06-24 22:50:00|10028.2|10022.2|10020.8|10014.8|10029.6|10023.6|10018.8|10012.8|0
1593039300000|2020-06-24 22:55:00|10020.6|10014.6|10015.6|10009.6|10022.3|10016.3|10011.4|10005.4|0
1593039600000|2020-06-24 23:00:00|10015.9|10009.9|10014.6|10008.6|10017.1|10011.1|10013.3|10007.3|0
1593039900000|2020-06-24 23:05:00|10014.7|10008.7|10010.5|10004.5|10017.1|10011.1|10009.7|10003.7|0
1593040200000|2020-06-24 23:10:00|10010.3|10004.3|10011.2|10005.2|10011.4|10005.4|10004.5|9998.5|0
1593040500000|2020-06-24 23:15:00|10011.3|10005.3|10009.7|10003.7|10013|10007|10009.2|10003.2|0
1593040800000|2020-06-24 23:20:00|10009.8|10003.8|9998.7|9992.7|10012.4|10006.4|9998.7|9992.7|0
1593041100000|2020-06-24 23:25:00|9998.8|9992.8|10005.2|9999.2|10006|10000|9998.8|9992.8|0
1593041400000|2020-06-24 23:30:00|10005.3|9999.3|10004.5|9998.5|10013|10007|10004|9998|0
1593041700000|2020-06-24 23:35:00|10004.6|9998.6|10004.2|9998.2|10008.5|10002.5|9998|9992|0
1593042000000|2020-06-24 23:40:00|10004|9998|10007.5|10001.5|10007.5|10001.5|10001.2|9995.2|0
1593042300000|2020-06-24 23:45:00|10007.4|10001.4|10009.7|10003.7|10013|10007|10007.2|10001.2|0
1593042600000|2020-06-24 23:50:00|10009.9|10003.9|10004.5|9998.5|10011.7|10005.7|10002.7|9996.7|0
1593042900000|2020-06-24 23:55:00|10005|9999|9998.6|9992.6|10010.7|10004.7|9998|9992|0
1593043200000|2020-06-25 00:00:00|9998|9992|10009.7|10003.7|10012.4|10006.4|9990.3|9984.3|0
1593043500000|2020-06-25 00:05:00|10009.8|10003.8|10013|10007|10023.4|10017.4|10008.5|10002.5|0
1593043800000|2020-06-25 00:10:00|10013.1|10007.1|10007.7|10001.7|10018.9|10012.9|10006|10000|0
1593044100000|2020-06-25 00:15:00|10007.6|10001.6|10034.9|10028.9|10035|10029|10007.2|10001.2|0
1593044400000|2020-06-25 00:20:00|10035|10029|10034.9|10028.9|10040|10034|10029.6|10023.6|0
1593044700000|2020-06-25 00:25:00|10034.8|10028.8|10040.4|10034.4|10045.8|10039.8|10032.4|10026.4|0
1593045000000|2020-06-25 00:30:00|10040.5|10034.5|10041.9|10035.9|10048.4|10042.4|10040.4|10034.4|0
1593045300000|2020-06-25 00:35:00|10041.4|10035.4|10037.6|10031.6|10042.9|10036.9|10037.5|10031.5|0
1593045600000|2020-06-25 00:40:00|10037.7|10031.7|10034.8|10028.8|10040.4|10034.4|10032.1|10026.1|0
1593045900000|2020-06-25 00:45:00|10034.9|10028.9|10050.5|10044.5|10052.1|10046.1|10034.8|10028.8|0
1593046200000|2020-06-25 00:50:00|10050.4|10044.4|10057|10051|10058.4|10052.4|10047.5|10041.5|0
1593046500000|2020-06-25 00:55:00|10056.5|10050.5|10053.1|10047.1|10061.1|10055.1|10053|10047|0
1593046800000|2020-06-25 01:00:00|10053|10047|10060.8|10054.8|10066.2|10060.2|10052.9|10046.9|0
1593047100000|2020-06-25 01:05:00|10060.9|10054.9|10045.2|10039.2|10060.9|10054.9|10043.9|10037.9|0
1593047400000|2020-06-25 01:10:00|10045.1|10039.1|10041.1|10035.1|10045.2|10039.2|10039.9|10033.9|0
1593047700000|2020-06-25 01:15:00|10040.6|10034.6|10034.5|10028.5|10042.7|10036.7|10031.9|10025.9|0
1593048000000|2020-06-25 01:20:00|10034.4|10028.4|10034.4|10028.4|10037.2|10031.2|10031.8|10025.8|0
1593048300000|2020-06-25 01:25:00|10034.3|10028.3|10020.4|10014.4|10034.3|10028.3|10012.5|10006.5|0
1593048600000|2020-06-25 01:30:00|10019.9|10013.9|10012.1|10006.1|10019.9|10013.9|10004.1|9998.1|0
1593048900000|2020-06-25 01:35:00|10012.3|10006.3|10009.7|10003.7|10014.9|10008.9|10009.6|10003.6|0
1593049200000|2020-06-25 01:40:00|10009.6|10003.6|9988.7|9982.7|10009.6|10003.6|9988.5|9982.5|0
1593049500000|2020-06-25 01:45:00|9988.6|9982.6|9991.8|9985.8|10004.7|9998.7|9988.6|9982.6|0
1593049800000|2020-06-25 01:50:00|9991.9|9985.9|9989.7|9983.7|9997.3|9991.3|9987|9981|0
1593050100000|2020-06-25 01:55:00|9990.2|9984.2|9970.5|9964.5|9990.8|9984.8|9965.5|9959.5|0
1593050400000|2020-06-25 02:00:00|9970.6|9964.6|9965.3|9959.3|9975.7|9969.7|9962.8|9956.8|0
1593050700000|2020-06-25 02:05:00|9965.2|9959.2|9960.3|9954.3|9970.7|9964.7|9955|9949|0
1593051000000|2020-06-25 02:10:00|9960.1|9954.1|9947.3|9941.3|9960.1|9954.1|9944.6|9938.6|0
1593051300000|2020-06-25 02:15:00|9947.4|9941.4|9960.6|9954.6|9965.7|9959.7|9945|9939|0
1593051600000|2020-06-25 02:20:00|9960.5|9954.5|9968.2|9962.2|9970.7|9964.7|9957.9|9951.9|0
1593051900000|2020-06-25 02:25:00|9968.3|9962.3|9968.6|9962.6|9971.4|9965.4|9965.6|9959.6|0
1593052200000|2020-06-25 02:30:00|9969.2|9963.2|9968.5|9962.5|9971.3|9965.3|9965.7|9959.7|0
1593052500000|2020-06-25 02:35:00|9968.4|9962.4|9976.3|9970.3|9976.4|9970.4|9963|9957|0
1593052800000|2020-06-25 02:40:00|9977.3|9971.3|9981.3|9975.3|9984.3|9978.3|9976.1|9970.1|0
1593053100000|2020-06-25 02:45:00|9981.2|9975.2|9981.1|9975.1|9983.9|9977.9|9978.5|9972.5|0
1593053400000|2020-06-25 02:50:00|9981.2|9975.2|9965.6|9959.6|9981.2|9975.2|9965.4|9959.4|0
1593053700000|2020-06-25 02:55:00|9965.5|9959.5|9981.7|9975.7|9984.5|9978.5|9963|9957|0
1593054000000|2020-06-25 03:00:00|9981.8|9975.8|9986.6|9980.6|9986.9|9980.9|9981.3|9975.3|0
1593054300000|2020-06-25 03:05:00|9986.5|9980.5|9990.5|9984.5|9997.1|9991.1|9986.4|9980.4|0
1593054600000|2020-06-25 03:10:00|9990|9984|9989.2|9983.2|9994.3|9988.3|9989.2|9983.2|0
1593054900000|2020-06-25 03:15:00|9989.3|9983.3|9989.3|9983.3|9992|9986|9986.4|9980.4|0
1593055200000|2020-06-25 03:20:00|9989.2|9983.2|9977.4|9971.4|9989.2|9983.2|9976.1|9970.1|0
1593055500000|2020-06-25 03:25:00|9976.9|9970.9|9976.1|9970.1|9981.4|9975.4|9973.2|9967.2|0
1593055800000|2020-06-25 03:30:00|9976.2|9970.2|9970.7|9964.7|9981.6|9975.6|9970.6|9964.6|0
1593056100000|2020-06-25 03:35:00|9970.6|9964.6|9965.4|9959.4|9970.7|9964.7|9965.4|9959.4|0
1593056400000|2020-06-25 03:40:00|9965.9|9959.9|9967.8|9961.8|9973.4|9967.4|9965.9|9959.9|0
1593056700000|2020-06-25 03:45:00|9968|9962|9965.1|9959.1|9973.4|9967.4|9959.7|9953.7|0
1593057000000|2020-06-25 03:50:00|9965.2|9959.2|9986.2|9980.2|9988.9|9982.9|9965.2|9959.2|0
1593057300000|2020-06-25 03:55:00|9986.3|9980.3|9994.2|9988.2|9996.9|9990.9|9986.1|9980.1|0
1593057600000|2020-06-25 04:00:00|9994.4|9988.4|9989.1|9983.1|9996.9|9990.9|9986.6|9980.6|0
1593057900000|2020-06-25 04:05:00|9989.2|9983.2|9994.6|9988.6|10000|9994|9986.5|9980.5|0
1593058200000|2020-06-25 04:10:00|9994.5|9988.5|9991.8|9985.8|9997.1|9991.1|9991.8|9985.8|0
1593058500000|2020-06-25 04:15:00|9991.9|9985.9|9983.9|9977.9|9992|9986|9983.8|9977.8|0
1593058800000|2020-06-25 04:20:00|9983.8|9977.8|9987.6|9981.6|9991.7|9985.7|9983.8|9977.8|0
1593059100000|2020-06-25 04:25:00|9987.1|9981.1|9986.3|9980.3|9989.1|9983.1|9986.3|9980.3|0
1593059400000|2020-06-25 04:30:00|9986.2|9980.2|9978.9|9972.9|9986.2|9980.2|9978.2|9972.2|0
1593059700000|2020-06-25 04:35:00|9978.8|9972.8|9968.4|9962.4|9978.9|9972.9|9968.2|9962.2|0
1593060000000|2020-06-25 04:40:00|9968.5|9962.5|9971|9965|9973.8|9967.8|9968.4|9962.4|0
1593060300000|2020-06-25 04:45:00|9971.1|9965.1|9963.1|9957.1|9972.4|9966.4|9960.4|9954.4|0
1593060600000|2020-06-25 04:50:00|9962.9|9956.9|9976|9970|9976.1|9970.1|9962.9|9956.9|0
1593060900000|2020-06-25 04:55:00|9975.9|9969.9|9976.4|9970.4|9979.1|9973.1|9968.1|9962.1|0
1593061200000|2020-06-25 05:00:00|9976.3|9970.3|9981.5|9975.5|9981.7|9975.7|9972.5|9966.5|0
1593061500000|2020-06-25 05:05:00|9981.6|9975.6|9979.4|9973.4|9982.1|9976.1|9968.5|9962.5|0
1593061800000|2020-06-25 05:10:00|9979.3|9973.3|9979|9973|9981.7|9975.7|9973.5|9967.5|0
1593062100000|2020-06-25 05:15:00|9978.9|9972.9|9977.7|9971.7|9979.2|9973.2|9973.8|9967.8|0
1593062400000|2020-06-25 05:20:00|9977.2|9971.2|9981.7|9975.7|9982|9976|9976.4|9970.4|0
1593062700000|2020-06-25 05:25:00|9981.8|9975.8|9987.2|9981.2|9987.2|9981.2|9981.6|9975.6|0
1593063000000|2020-06-25 05:30:00|9987.3|9981.3|9995.3|9989.3|9995.3|9989.3|9984.7|9978.7|0
1593063300000|2020-06-25 05:35:00|9995.5|9989.5|9990.1|9984.1|10000.7|9994.7|9986.2|9980.2|0
1593063600000|2020-06-25 05:40:00|9990.2|9984.2|9982.5|9976.5|9990.3|9984.3|9980|9974|0
1593063900000|2020-06-25 05:45:00|9982.6|9976.6|9989.8|9983.8|9997.7|9991.7|9982.6|9976.6|0
1593064200000|2020-06-25 05:50:00|9989.9|9983.9|9989.5|9983.5|9997.6|9991.6|9989.5|9983.5|0
1593064500000|2020-06-25 05:55:00|9990.5|9984.5|10002.2|9996.2|10007.4|10001.4|9990.5|9984.5|0
1593064800000|2020-06-25 06:00:00|10016.4|10014.4|10008.4|10006.4|10024.4|10022.4|10007.4|10005.4|113
1593065100000|2020-06-25 06:05:00|10008.9|10006.9|9995.9|9993.9|10011.4|10009.4|9994.4|9992.4|87
1593065400000|2020-06-25 06:10:00|9996.4|9994.4|9984.4|9982.4|10004.9|10002.9|9983.4|9981.4|160
1593065700000|2020-06-25 06:15:00|9986.9|9984.9|9988.9|9986.9|9993.4|9991.4|9986.4|9984.4|62
1593066000000|2020-06-25 06:20:00|9989.4|9987.4|9986.4|9984.4|9991.4|9989.4|9986.4|9984.4|32
1593066300000|2020-06-25 06:25:00|9986.9|9984.9|9983.4|9981.4|9987.4|9985.4|9979.9|9977.9|67
1593066600000|2020-06-25 06:30:00|9986.9|9984.9|9990.9|9988.9|9990.9|9988.9|9983.9|9981.9|28
1593066900000|2020-06-25 06:35:00|9991.4|9989.4|9992.9|9990.9|9996.9|9994.9|9988.4|9986.4|47
1593067200000|2020-06-25 06:40:00|9993.4|9991.4|9978.4|9976.4|9993.4|9991.4|9977.9|9975.9|57
1593067500000|2020-06-25 06:45:00|9977.9|9975.9|9969.4|9967.4|9978.9|9976.9|9967.9|9965.9|29
1593067800000|2020-06-25 06:50:00|9969.9|9967.9|9965.9|9963.9|9970.9|9968.9|9963.4|9961.4|39
1593068100000|2020-06-25 06:55:00|9965.4|9963.4|9968.9|9966.9|9975.4|9973.4|9960.4|9958.4|59
1593068400000|2020-06-25 07:00:00|9967.9|9965.9|9987.9|9985.9|9988.9|9986.9|9965.4|9963.4|945
1593068700000|2020-06-25 07:05:00|9987.4|9985.4|9998.4|9996.4|9999.9|9997.9|9985.4|9983.4|808
1593069000000|2020-06-25 07:10:00|9996.4|9994.4|9956.9|9954.9|10002.4|10000.4|9951.4|9949.4|1706
1593069300000|2020-06-25 07:15:00|9957.4|9955.4|9939.9|9937.9|9957.4|9955.4|9934.4|9932.4|674
1593069600000|2020-06-25 07:20:00|9939.4|9937.4|9928.4|9926.4|9946.4|9944.4|9926.9|9924.9|684
1593069900000|2020-06-25 07:25:00|9927.9|9925.9|9956.9|9954.9|9957.9|9955.9|9924.4|9922.4|453
1593070200000|2020-06-25 07:30:00|9957.4|9955.4|9959.9|9957.9|9966.9|9964.9|9953.4|9951.4|430
1593070500000|2020-06-25 07:35:00|9958.9|9956.9|9974.9|9972.9|9974.9|9972.9|9956.4|9954.4|298
1593070800000|2020-06-25 07:40:00|9976|9974|9967.5|9965.5|9984.5|9982.5|9964.5|9962.5|398
1593071100000|2020-06-25 07:45:00|9968|9966|9967|9965|9977|9975|9965|9963|397
1593071400000|2020-06-25 07:50:00|9966.5|9964.5|9964|9962|9969|9967|9955.5|9953.5|338
1593071700000|2020-06-25 07:55:00|9964.5|9962.5|9979|9977|9981|9979|9963|9961|281
1593072000000|2020-06-25 08:00:00|9980.5|9978.5|9998.5|9996.5|9999.5|9997.5|9972.5|9970.5|870
1593072300000|2020-06-25 08:05:00|9999|9997|10018.5|10016.5|10023|10021|9995|9993|751
1593072600000|2020-06-25 08:10:00|10019|10017|10033|10031|10041.5|10039.5|10017|10015|675
1593072900000|2020-06-25 08:15:00|10033.5|10031.5|10050|10048|10050.5|10048.5|10028.5|10026.5|639
1593073200000|2020-06-25 08:20:00|10050.5|10048.5|10063.5|10061.5|10066.5|10064.5|10048.5|10046.5|790
1593073500000|2020-06-25 08:25:00|10064.5|10062.5|10039|10037|10064.5|10062.5|10038|10036|420
1593073800000|2020-06-25 08:30:00|10038.5|10036.5|10031|10029|10049.5|10047.5|10030|10028|311
1593074100000|2020-06-25 08:35:00|10031.5|10029.5|10035.5|10033.5|10036|10034|10029.5|10027.5|176
1593074400000|2020-06-25 08:40:00|10035|10033|10059.5|10057.5|10062|10060|10030.5|10028.5|199
1593074700000|2020-06-25 08:45:00|10060|10058|10048|10046|10062.5|10060.5|10046|10044|186
1593075000000|2020-06-25 08:50:00|10049|10047|10048|10046|10054.5|10052.5|10045|10043|96
1593075300000|2020-06-25 08:55:00|10047.5|10045.5|10042|10040|10048.5|10046.5|10032.5|10030.5|205
1593075600000|2020-06-25 09:00:00|10041.5|10039.5|10046|10044|10047.5|10045.5|10033.5|10031.5|265
1593075900000|2020-06-25 09:05:00|10045.5|10043.5|10031|10029|10047|10045|10030.5|10028.5|260
1593076200000|2020-06-25 09:10:00|10030.5|10028.5|10028|10026|10035|10033|10023.5|10021.5|154
1593076500000|2020-06-25 09:15:00|10028.5|10026.5|10029|10027|10031.5|10029.5|10024.5|10022.5|96
1593076800000|2020-06-25 09:20:00|10028.5|10026.5|10037|10035|10042.5|10040.5|10026|10024|115
1593077100000|2020-06-25 09:25:00|10037.5|10035.5|10038|10036|10041.5|10039.5|10031|10029|161
1593077400000|2020-06-25 09:30:00|10038.5|10036.5|10040|10038|10045.5|10043.5|10037|10035|188
1593077700000|2020-06-25 09:35:00|10041.5|10039.5|10044|10042|10047|10045|10037.5|10035.5|176
1593078000000|2020-06-25 09:40:00|10043.5|10041.5|10010|10008|10045.5|10043.5|10000|9998|436
1593078300000|2020-06-25 09:45:00|10009.5|10007.5|10024|10022|10025|10023|10006|10004|272
1593078600000|2020-06-25 09:50:00|10024.5|10022.5|10020|10018|10026.5|10024.5|10018|10016|99
1593078900000|2020-06-25 09:55:00|10020.5|10018.5|10021.5|10019.5|10029|10027|10020.5|10018.5|82
1593079200000|2020-06-25 10:00:00|10022|10020|10029|10027|10031|10029|10021|10019|248
1593079500000|2020-06-25 10:05:00|10029.5|10027.5|10023|10021|10031.5|10029.5|10019.5|10017.5|135
1593079800000|2020-06-25 10:10:00|10023.5|10021.5|10020.5|10018.5|10028.5|10026.5|10018|10016|78
1593080100000|2020-06-25 10:15:00|10021|10019|10015.5|10013.5|10026|10024|10011.5|10009.5|103
1593080400000|2020-06-25 10:20:00|10016|10014|10023|10021|10025.5|10023.5|10013.5|10011.5|107
1593080700000|2020-06-25 10:25:00|10023.5|10021.5|10024|10022|10027|10025|10018|10016|92
1593081000000|2020-06-25 10:30:00|10024.5|10022.5|10036.5|10034.5|10039|10037|10022|10020|175
1593081300000|2020-06-25 10:35:00|10036|10034|10040|10038|10044|10042|10030|10028|149
1593081600000|2020-06-25 10:40:00|10040.5|10038.5|10038.5|10036.5|10041|10039|10030|10028|233
1593081900000|2020-06-25 10:45:00|10039|10037|10033|10031|10042|10040|10031.5|10029.5|120
1593082200000|2020-06-25 10:50:00|10033.5|10031.5|10042|10040|10043.5|10041.5|10031|10029|145
1593082500000|2020-06-25 10:55:00|10041.5|10039.5|10050|10048|10050|10048|10040|10038|75
1593082800000|2020-06-25 11:00:00|10049.5|10047.5|10044|10042|10050.5|10048.5|10036|10034|123
1593083100000|2020-06-25 11:05:00|10043.5|10041.5|10048.5|10046.5|10048.5|10046.5|10040|10038|95
1593083400000|2020-06-25 11:10:00|10048|10046|10047|10045|10052|10050|10044|10042|73
1593083700000|2020-06-25 11:15:00|10046.5|10044.5|10038|10036|10047|10045|10034|10032|212
1593084000000|2020-06-25 11:20:00|10037.5|10035.5|10031.5|10029.5|10042|10040|10031|10029|148
1593084300000|2020-06-25 11:25:00|10032|10030|10027.5|10025.5|10034|10032|10027.5|10025.5|114
1593084600000|2020-06-25 11:30:00|10028|10026|10025|10023|10031.5|10029.5|10023.5|10021.5|171
1593084900000|2020-06-25 11:35:00|10025.5|10023.5|10020|10018|10028|10026|10018|10016|188
1593085200000|2020-06-25 11:40:00|10019.4|10017.4|10012.9|10010.9|10022.4|10020.4|10006.4|10004.4|214
1593085500000|2020-06-25 11:45:00|10014.4|10012.4|10015.9|10013.9|10015.9|10013.9|10004.9|10002.9|101
1593085800000|2020-06-25 11:50:00|10015.4|10013.4|10021.4|10019.4|10021.4|10019.4|10013.9|10011.9|183
1593086100000|2020-06-25 11:55:00|10020.9|10018.9|10019.4|10017.4|10023.9|10021.9|10016.4|10014.4|195
1593086400000|2020-06-25 12:00:00|10020.9|10018.9|10022.4|10020.4|10026.4|10024.4|10018.4|10016.4|176
1593086700000|2020-06-25 12:05:00|10021.9|10019.9|10016.4|10014.4|10022.4|10020.4|10015.4|10013.4|75
1593087000000|2020-06-25 12:10:00|10015.9|10013.9|10019.9|10017.9|10020.4|10018.4|10012.9|10010.9|101
1593087300000|2020-06-25 12:15:00|10019.4|10017.4|10012.4|10010.4|10020.9|10018.9|10011.9|10009.9|88
1593087600000|2020-06-25 12:20:00|10011.9|10009.9|10025.4|10023.4|10025.9|10023.9|10010.9|10008.9|113
1593087900000|2020-06-25 12:25:00|10024.9|10022.9|10029.9|10027.9|10033.9|10031.9|10023.9|10021.9|125
1593088200000|2020-06-25 12:30:00|10030.4|10028.4|10024.4|10022.4|10030.4|10028.4|10008.4|10006.4|284
1593088500000|2020-06-25 12:35:00|10023.9|10021.9|10016.9|10014.9|10046.4|10044.4|10016.9|10014.9|285
1593088800000|2020-06-25 12:40:00|10016.4|10014.4|10016.9|10014.9|10029.4|10027.4|10013.9|10011.9|124
1593089100000|2020-06-25 12:45:00|10016.4|10014.4|10020.4|10018.4|10022.4|10020.4|10008.4|10006.4|211
1593089400000|2020-06-25 12:50:00|10020.9|10018.9|10021.9|10019.9|10031.4|10029.4|10017.9|10015.9|107
1593089700000|2020-06-25 12:55:00|10021.4|10019.4|10009.4|10007.4|10022.9|10020.9|10008.4|10006.4|110
1593090000000|2020-06-25 13:00:00|10008.9|10006.9|10023.9|10021.9|10024.4|10022.4|10008.9|10006.9|202
1593090300000|2020-06-25 13:05:00|10024.4|10022.4|10025.4|10023.4|10032.4|10030.4|10021.9|10019.9|150
1593090600000|2020-06-25 13:10:00|10025.9|10023.9|10036.9|10034.9|10037.9|10035.9|10023.4|10021.4|276
1593090900000|2020-06-25 13:15:00|10036.4|10034.4|10041.9|10039.9|10044.9|10042.9|10035.9|10033.9|164
1593091200000|2020-06-25 13:20:00|10042.4|10040.4|10048.4|10046.4|10048.9|10046.9|10034.4|10032.4|224
1593091500000|2020-06-25 13:25:00|10047.9|10045.9|10032.4|10030.4|10047.9|10045.9|10030.9|10028.9|148
1593091800000|2020-06-25 13:30:00|10032.9|10030.9|10030.9|10028.9|10039.9|10037.9|10019.4|10017.4|378
1593092100000|2020-06-25 13:35:00|10031.4|10029.4|10038.9|10036.9|10044.4|10042.4|10028.9|10026.9|232
1593092400000|2020-06-25 13:40:00|10039.4|10037.4|10014.4|10012.4|10039.9|10037.9|10008.9|10006.9|356
1593092700000|2020-06-25 13:45:00|10014.9|10012.9|9993.9|9991.9|10018.9|10016.9|9992.9|9990.9|487
1593093000000|2020-06-25 13:50:00|9993.4|9991.4|10015.9|10013.9|10018.4|10016.4|9991.4|9989.4|355
1593093300000|2020-06-25 13:55:00|10016.4|10014.4|10015.9|10013.9|10016.4|10014.4|10000.4|9998.4|233
1593093600000|2020-06-25 14:00:00|10013.4|10011.4|10028.9|10026.9|10036.4|10034.4|10011.9|10009.9|270
1593093900000|2020-06-25 14:05:00|10028.4|10026.4|10024.4|10022.4|10030.9|10028.9|10015.4|10013.4|200
1593094200000|2020-06-25 14:10:00|10023.9|10021.9|10035.4|10033.4|10042.9|10040.9|10022.4|10020.4|374
1593094500000|2020-06-25 14:15:00|10034.4|10032.4|10022.4|10020.4|10038.9|10036.9|10018.4|10016.4|489
1593094800000|2020-06-25 14:20:00|10022.9|10020.9|10035.9|10033.9|10040.4|10038.4|10022.4|10020.4|380
1593095100000|2020-06-25 14:25:00|10035.4|10033.4|10039.9|10037.9|10047.9|10045.9|10028.4|10026.4|437
1593095400000|2020-06-25 14:30:00|10040.4|10038.4|10036.4|10034.4|10047.9|10045.9|10036.4|10034.4|359
1593095700000|2020-06-25 14:35:00|10036.9|10034.9|10043.4|10041.4|10045.4|10043.4|10034.4|10032.4|283
1593096000000|2020-06-25 14:40:00|10043.9|10041.9|10045.9|10043.9|10047.9|10045.9|10036.4|10034.4|420
1593096300000|2020-06-25 14:45:00|10045.4|10043.4|10049.9|10047.9|10057.9|10055.9|10042.9|10040.9|336
1593096600000|2020-06-25 14:50:00|10049.4|10047.4|10050.9|10048.9|10061.4|10059.4|10047.4|10045.4|272
1593096900000|2020-06-25 14:55:00|10051.4|10049.4|10059.9|10057.9|10065.4|10063.4|10048.9|10046.9|275
1593097200000|2020-06-25 15:00:00|10058.9|10056.9|10054.4|10052.4|10065.4|10063.4|10048.4|10046.4|276
1593097500000|2020-06-25 15:05:00|10054.9|10052.9|10051.4|10049.4|10054.9|10052.9|10046.4|10044.4|263
1593097800000|2020-06-25 15:10:00|10051.9|10049.9|10065.9|10063.9|10069.4|10067.4|10047.9|10045.9|295
1593098100000|2020-06-25 15:15:00|10066.4|10064.4|10076.9|10074.9|10081.9|10079.9|10063.9|10061.9|444
1593098400000|2020-06-25 15:20:00|10078.4|10076.4|10080.9|10078.9|10086.9|10084.9|10072.4|10070.4|805
1593098700000|2020-06-25 15:25:00|10081.4|10079.4|10089.9|10087.9|10090.4|10088.4|10075.4|10073.4|1343
1593099000000|2020-06-25 15:30:00|10090.4|10088.4|10069.4|10067.4|10095.4|10093.4|10067.4|10065.4|1848
1593099300000|2020-06-25 15:35:00|10067.4|10065.4|10074.9|10072.9|10078.4|10076.4|10055.9|10053.9|1152
1593099600000|2020-06-25 15:40:00|10075.4|10073.4|10070.9|10068.9|10075.4|10073.4|10060.4|10058.4|239
1593099900000|2020-06-25 15:45:00|10070.4|10068.4|10080.4|10078.4|10082.9|10080.9|10069.4|10067.4|234
1593100200000|2020-06-25 15:50:00|10080.9|10078.9|10081.9|10079.9|10085.9|10083.9|10077.4|10075.4|149
1593100500000|2020-06-25 15:55:00|10082.4|10080.4|10090.4|10088.4|10090.4|10088.4|10081.9|10079.9|92
1593100800000|2020-06-25 16:00:00|10089.9|10087.9|10097.4|10095.4|10101.4|10099.4|10089.9|10087.9|81
1593101100000|2020-06-25 16:05:00|10098.4|10096.4|10100.4|10098.4|10104.9|10102.9|10097.4|10095.4|84
1593101400000|2020-06-25 16:10:00|10099.9|10097.9|10098.4|10096.4|10099.9|10097.9|10094.4|10092.4|182
1593101700000|2020-06-25 16:15:00|10098.9|10096.9|10104.4|10102.4|10106.9|10104.9|10098.9|10096.9|107
1593102000000|2020-06-25 16:20:00|10104.9|10102.9|10107.9|10105.9|10111.4|10109.4|10103.9|10101.9|100
1593102300000|2020-06-25 16:25:00|10107.4|10105.4|10105.9|10103.9|10108.9|10106.9|10103.4|10101.4|64
1593102600000|2020-06-25 16:30:00|10105.4|10103.4|10103.9|10101.9|10110.4|10108.4|10095.9|10093.9|294
1593102900000|2020-06-25 16:35:00|10104.4|10102.4|10107.9|10105.9|10112.9|10110.9|10102.4|10100.4|84
1593103200000|2020-06-25 16:40:00|10108.4|10106.4|10116.9|10114.9|10118.9|10116.9|10106.9|10104.9|47
1593103500000|2020-06-25 16:45:00|10116.4|10114.4|10109.9|10107.9|10119.4|10117.4|10109.9|10107.9|88
1593103800000|2020-06-25 16:50:00|10110.4|10108.4|10111.4|10109.4|10111.9|10109.9|10106.9|10104.9|16
1593104100000|2020-06-25 16:55:00|10112.4|10110.4|10116.4|10114.4|10116.4|10114.4|10108.4|10106.4|29
1593104400000|2020-06-25 17:00:00|10117.9|10115.9|10109.4|10107.4|10117.9|10115.9|10104.4|10102.4|71
1593104700000|2020-06-25 17:05:00|10109.9|10107.9|10108.9|10106.9|10111.9|10109.9|10107.4|10105.4|4
1593105000000|2020-06-25 17:10:00|10108.4|10106.4|10109.4|10107.4|10109.9|10107.9|10104.4|10102.4|7
1593105300000|2020-06-25 17:15:00|10108.9|10106.9|10111.4|10109.4|10112.4|10110.4|10107.4|10105.4|8
1593105600000|2020-06-25 17:20:00|10110.9|10108.9|10107.9|10105.9|10112.4|10110.4|10105.4|10103.4|3
1593105900000|2020-06-25 17:25:00|10108.9|10106.9|10110.9|10108.9|10113.9|10111.9|10106.9|10104.9|4
1593106200000|2020-06-25 17:30:00|10110.4|10108.4|10107.4|10105.4|10112.9|10110.9|10101.9|10099.9|17
1593106500000|2020-06-25 17:35:00|10106.9|10104.9|10116.4|10114.4|10116.4|10114.4|10102.9|10100.9|26
1593106800000|2020-06-25 17:40:00|10115.9|10113.9|10113.4|10111.4|10116.4|10114.4|10113.4|10111.4|2
1593107100000|2020-06-25 17:45:00|10113.9|10111.9|10115.4|10113.4|10119.4|10117.4|10113.4|10111.4|11
1593107400000|2020-06-25 17:50:00|10115.9|10113.9|10111.4|10109.4|10115.9|10113.9|10109.9|10107.9|17
1593107700000|2020-06-25 17:55:00|10110.9|10108.9|10109.4|10107.4|10111.9|10109.9|10107.4|10105.4|19
1593108000000|2020-06-25 18:00:00|10109.9|10107.9|10105.9|10103.9|10110.4|10108.4|10103.9|10101.9|11
1593108300000|2020-06-25 18:05:00|10106.4|10104.4|10107.4|10105.4|10110.4|10108.4|10106.4|10104.4|4
1593108600000|2020-06-25 18:10:00|10107.9|10105.9|10107.9|10105.9|10110.9|10108.9|10106.9|10104.9|5
1593108900000|2020-06-25 18:15:00|10108.4|10106.4|10109.4|10107.4|10110.4|10108.4|10107.4|10105.4|10
1593109200000|2020-06-25 18:20:00|10108.4|10106.4|10096.4|10094.4|10108.4|10106.4|10096.4|10094.4|2
1593109500000|2020-06-25 18:25:00|10095.9|10093.9|10098.4|10096.4|10098.9|10096.9|10095.9|10093.9|12
1593109800000|2020-06-25 18:30:00|10097.4|10095.4|10092.9|10090.9|10097.4|10095.4|10091.4|10089.4|13
1593110100000|2020-06-25 18:35:00|10093.4|10091.4|10094.4|10092.4|10095.4|10093.4|10088.4|10086.4|26
1593110400000|2020-06-25 18:40:00|10093.9|10091.9|10098.4|10096.4|10098.4|10096.4|10093.4|10091.4|5
1593110700000|2020-06-25 18:45:00|10097.4|10095.4|10098.9|10096.9|10100.4|10098.4|10094.4|10092.4|8
1593111000000|2020-06-25 18:50:00|10098.4|10096.4|10102.9|10100.9|10105.4|10103.4|10097.4|10095.4|21
1593111300000|2020-06-25 18:55:00|10102.4|10100.4|10104.4|10102.4|10107.4|10105.4|10101.4|10099.4|5
1593111600000|2020-06-25 19:00:00|10103.9|10101.9|10119.9|10117.9|10119.9|10117.9|10100.4|10098.4|40
1593111900000|2020-06-25 19:05:00|10120.4|10118.4|10133.9|10131.9|10136.9|10134.9|10120.4|10118.4|53
1593112200000|2020-06-25 19:10:00|10132.9|10130.9|10129.9|10127.9|10134.4|10132.4|10127.4|10125.4|4
1593112500000|2020-06-25 19:15:00|10130.4|10128.4|10135.9|10133.9|10137.4|10135.4|10130.4|10128.4|11
1593112800000|2020-06-25 19:20:00|10136.4|10134.4|10144.4|10142.4|10146.9|10144.9|10136.4|10134.4|44
1593113100000|2020-06-25 19:25:00|10143.9|10141.9|10150.4|10148.4|10154.4|10152.4|10143.4|10141.4|43
1593113400000|2020-06-25 19:30:00|10150.9|10148.9|10156.4|10154.4|10159.9|10157.9|10147.4|10145.4|18
1593113700000|2020-06-25 19:35:00|10155.9|10153.9|10141.9|10139.9|10155.9|10153.9|10141.4|10139.4|4
1593114000000|2020-06-25 19:40:00|10142.4|10140.4|10144.9|10142.9|10145.9|10143.9|10141.4|10139.4|2
1593114300000|2020-06-25 19:45:00|10144.4|10142.4|10144.4|10142.4|10147.4|10145.4|10142.4|10140.4|18
1593114600000|2020-06-25 19:50:00|10144.9|10142.9|10163.4|10161.4|10163.4|10161.4|10144.9|10142.9|15
1593114900000|2020-06-25 19:55:00|10163.9|10161.9|10163.7|10157.7|10171.7|10165.7|10159.5|10153.5|60
1593115200000|2020-06-25 20:00:00|10163.8|10157.8|10171.4|10165.4|10173.4|10167.4|10153.7|10147.7|0
1593115500000|2020-06-25 20:05:00|10171.5|10165.5|10169.4|10163.4|10177.4|10171.4|10169|10163|0
1593115800000|2020-06-25 20:10:00|10169|10163|10153.7|10147.7|10169|10163|10151.5|10145.5|0
1593116100000|2020-06-25 20:15:00|10153.6|10147.6|10153|10147|10154.2|10148.2|10152.8|10146.8|0
1593116400000|2020-06-25 20:20:00|10152.8|10146.8|10154.2|10148.2|10154.2|10148.2|10152.6|10146.6|0
1593116700000|2020-06-25 20:25:00|10154.5|10148.5|10155.9|10149.9|10155.9|10149.9|10154.2|10148.2|0
1593117000000|2020-06-25 20:30:00|10156.2|10150.2|10139.8|10133.8|10158.2|10152.2|10138.6|10132.6|0
1593117300000|2020-06-25 20:35:00|10139.9|10133.9|10146.3|10140.3|10146.3|10140.3|10139.8|10133.8|0
1593117600000|2020-06-25 20:40:00|10146.2|10140.2|10152.3|10146.3|10154.2|10148.2|10145.8|10139.8|0
1593117900000|2020-06-25 20:45:00|10152.4|10146.4|10161.5|10155.5|10162.2|10156.2|10152.3|10146.3|0
1593118200000|2020-06-25 20:50:00|10161.3|10155.3|10162.2|10156.2|10162.2|10156.2|10153|10147|0
1593118500000|2020-06-25 20:55:00|10162.1|10156.1|10162.4|10156.4|10163.4|10157.4|10158.7|10152.7|0
1593118800000|2020-06-25 21:00:00|10161.8|10155.8|10161.4|10155.4|10161.8|10155.8|10160.7|10154.7|0
1593119100000|2020-06-25 21:05:00|10161.6|10155.6|10160.9|10154.9|10162.2|10156.2|10160.9|10154.9|0
1593119400000|2020-06-25 21:10:00|10161.4|10155.4|10160.7|10154.7|10161.6|10155.6|10160.7|10154.7|0
1593119700000|2020-06-25 21:15:00|10160.9|10154.9|10159.9|10153.9|10160.9|10154.9|10159.9|10153.9|0
1593120000000|2020-06-25 21:20:00|10160.1|10154.1|10159.9|10153.9|10160.1|10154.1|10159.9|10153.9|0
1593120300000|2020-06-25 21:25:00|10159.7|10153.7|10160.1|10154.1|10160.1|10154.1|10159.7|10153.7|0
1593120600000|2020-06-25 21:30:00|10160.3|10154.3|10159.9|10153.9|10160.3|10154.3|10159.9|10153.9|0
1593120900000|2020-06-25 21:35:00|10160.1|10154.1|10160.3|10154.3|10160.3|10154.3|10160.1|10154.1|0
1593121200000|2020-06-25 21:40:00|10160.1|10154.1|10160.1|10154.1|10160.3|10154.3|10160.1|10154.1|0
1593121500000|2020-06-25 21:45:00|10160.3|10154.3|10160.3|10154.3|10160.3|10154.3|10160.1|10154.1|0
1593121800000|2020-06-25 21:50:00|10160.1|10154.1|10159.9|10153.9|10160.3|10154.3|10159.9|10153.9|0
1593122100000|2020-06-25 21:55:00|10160.1|10154.1|10158.9|10152.9|10160.5|10154.5|10158|10152|0
1593122400000|2020-06-25 22:00:00|10158.2|10152.2|10160.2|10154.2|10161.9|10155.9|10152.3|10146.3|0
1593122700000|2020-06-25 22:05:00|10160.3|10154.3|10153.9|10147.9|10161.5|10155.5|10151|10145|0
1593123000000|2020-06-25 22:10:00|10155|10149|10156.2|10150.2|10157|10151|10151|10145|0
1593123300000|2020-06-25 22:15:00|10156.3|10150.3|10153.7|10147.7|10157|10151|10148.5|10142.5|0
1593123600000|2020-06-25 22:20:00|10153.8|10147.8|10159.5|10153.5|10159.5|10153.5|10150.5|10144.5|0
1593123900000|2020-06-25 22:25:00|10159.4|10153.4|10161.5|10155.5|10162.9|10156.9|10158.9|10152.9|0
1593124200000|2020-06-25 22:30:00|10161.3|10155.3|10152.7|10146.7|10161.3|10155.3|10151.7|10145.7|0
1593124500000|2020-06-25 22:35:00|10152.8|10146.8|10152.3|10146.3|10157|10151|10152.3|10146.3|0
1593124800000|2020-06-25 22:40:00|10152.5|10146.5|10153|10147|10156.2|10150.2|10150.5|10144.5|0
1593125100000|2020-06-25 22:45:00|10153.2|10147.2|10153|10147|10154.2|10148.2|10149.7|10143.7|0
1593125400000|2020-06-25 22:50:00|10153.1|10147.1|10159.9|10153.9|10161.5|10155.5|10153.1|10147.1|0
1593125700000|2020-06-25 22:55:00|10160|10154|10160.9|10154.9|10162.9|10156.9|10158.9|10152.9|0
1593126000000|2020-06-25 23:00:00|10160.8|10154.8|10157|10151|10162.2|10156.2|10157|10151|0
1593126300000|2020-06-25 23:05:00|10157.2|10151.2|10157|10151|10160.9|10154.9|10154.2|10148.2|0
1593126600000|2020-06-25 23:10:00|10157.1|10151.1|10157|10151|10161.5|10155.5|10156.2|10150.2|0
1593126900000|2020-06-25 23:15:00|10156.8|10150.8|10157.7|10151.7|10159.5|10153.5|10156.2|10150.2|0
1593127200000|2020-06-25 23:20:00|10157.6|10151.6|10171.9|10165.9|10173.4|10167.4|10156.2|10150.2|0
1593127500000|2020-06-25 23:25:00|10171.7|10165.7|10172.6|10166.6|10175.4|10169.4|10170.7|10164.7|0
1593127800000|2020-06-25 23:30:00|10172.8|10166.8|10170.7|10164.7|10176.6|10170.6|10170.1|10164.1|0
1593128100000|2020-06-25 23:35:00|10170.8|10164.8|10171.9|10165.9|10172.6|10166.6|10169.4|10163.4|0
1593128400000|2020-06-25 23:40:00|10171.8|10165.8|10175.9|10169.9|10175.9|10169.9|10171.4|10165.4|0
1593128700000|2020-06-25 23:45:00|10176|10170|10170.1|10164.1|10177.9|10171.9|10169.4|10163.4|0
1593129000000|2020-06-25 23:50:00|10170|10164|10168.1|10162.1|10172.6|10166.6|10167.7|10161.7|0
1593129300000|2020-06-25 23:55:00|10168.3|10162.3|10160.2|10154.2|10168.7|10162.7|10158.9|10152.9|0
1593129600000|2020-06-26 00:00:00|10160.1|10154.1|10149.2|10143.2|10162.9|10156.9|10147.7|10141.7|0
1593129900000|2020-06-26 00:05:00|10149.7|10143.7|10152.3|10146.3|10155.6|10149.6|10148.9|10142.9|0
1593130200000|2020-06-26 00:10:00|10152.9|10146.9|10145.5|10139.5|10158.9|10152.9|10137.7|10131.7|0
1593130500000|2020-06-26 00:15:00|10145.4|10139.4|10144|10138|10151.5|10145.5|10131|10125|0
1593130800000|2020-06-26 00:20:00|10143.9|10137.9|10146.8|10140.8|10149.5|10143.5|10141.3|10135.3|0
1593131100000|2020-06-26 00:25:00|10146.9|10140.9|10144|10138|10149.4|10143.4|10138.8|10132.8|0
1593131400000|2020-06-26 00:30:00|10144.6|10138.6|10144|10138|10145.4|10139.4|10134.9|10128.9|0
1593131700000|2020-06-26 00:35:00|10143.4|10137.4|10135.7|10129.7|10143.4|10137.4|10130.4|10124.4|0
1593132000000|2020-06-26 00:40:00|10135.8|10129.8|10148.7|10142.7|10148.8|10142.8|10135.8|10129.8|0
1593132300000|2020-06-26 00:45:00|10148.8|10142.8|10147.3|10141.3|10153.7|10147.7|10145.6|10139.6|0
1593132600000|2020-06-26 00:50:00|10147.2|10141.2|10153.8|10147.8|10153.9|10147.9|10146.1|10140.1|0
1593132900000|2020-06-26 00:55:00|10153.9|10147.9|10164.8|10158.8|10164.8|10158.8|10153.8|10147.8|0
1593133200000|2020-06-26 01:00:00|10164.7|10158.7|10159.4|10153.4|10167.3|10161.3|10159.4|10153.4|0
1593133500000|2020-06-26 01:05:00|10160.4|10154.4|10159.7|10153.7|10164.9|10158.9|10157|10151|0
1593133800000|2020-06-26 01:10:00|10159.8|10153.8|10170.2|10164.2|10172.8|10166.8|10159.8|10153.8|0
1593134100000|2020-06-26 01:15:00|10170.3|10164.3|10167.6|10161.6|10172.8|10166.8|10164.8|10158.8|0
1593134400000|2020-06-26 01:20:00|10168.1|10162.1|10167.5|10161.5|10170.3|10164.3|10167.4|10161.4|0
1593134700000|2020-06-26 01:25:00|10167.6|10161.6|10159.8|10153.8|10170.1|10164.1|10157.1|10151.1|0
1593135000000|2020-06-26 01:30:00|10159.9|10153.9|10159.6|10153.6|10163.6|10157.6|10151.8|10145.8|0
1593135300000|2020-06-26 01:35:00|10158.6|10152.6|10157.1|10151.1|10159.8|10153.8|10154.3|10148.3|0
1593135600000|2020-06-26 01:40:00|10157|10151|10156.8|10150.8|10159.7|10153.7|10151.5|10145.5|0
1593135900000|2020-06-26 01:45:00|10156.9|10150.9|10164.8|10158.8|10164.9|10158.9|10155.5|10149.5|0
1593136200000|2020-06-26 01:50:00|10164.9|10158.9|10170.1|10164.1|10171.4|10165.4|10164.8|10158.8|0
1593136500000|2020-06-26 01:55:00|10170|10164|10169.9|10163.9|10172.8|10166.8|10169.8|10163.8|0
1593136800000|2020-06-26 02:00:00|10171|10165|10167.1|10161.1|10172.6|10166.6|10167.1|10161.1|0
1593137100000|2020-06-26 02:05:00|10167|10161|10167.2|10161.2|10169.9|10163.9|10164.6|10158.6|0
1593137400000|2020-06-26 02:10:00|10167.3|10161.3|10159.5|10153.5|10167.3|10161.3|10159.3|10153.3|0
1593137700000|2020-06-26 02:15:00|10160.1|10154.1|10143.5|10137.5|10162|10156|10143.4|10137.4|0
1593138000000|2020-06-26 02:20:00|10144|10138|10143.7|10137.7|10146.3|10140.3|10141|10135|0
1593138300000|2020-06-26 02:25:00|10143.6|10137.6|10143.8|10137.8|10146.5|10140.5|10143.6|10137.6|0
1593138600000|2020-06-26 02:30:00|10143.7|10137.7|10146.5|10140.5|10146.6|10140.6|10143.7|10137.7|0
1593138900000|2020-06-26 02:35:00|10146.4|10140.4|10146.5|10140.5|10146.5|10140.5|10143.7|10137.7|0
1593139200000|2020-06-26 02:40:00|10146.6|10140.6|10146.4|10140.4|10151.9|10145.9|10146.2|10140.2|0
1593139500000|2020-06-26 02:45:00|10146.5|10140.5|10154|10148|10154.3|10148.3|10146.5|10140.5|0
1593139800000|2020-06-26 02:50:00|10154.1|10148.1|10154.2|10148.2|10157|10151|10151.3|10145.3|0
1593140100000|2020-06-26 02:55:00|10154.1|10148.1|10146.2|10140.2|10154.1|10148.1|10146.1|10140.1|0
1593140400000|2020-06-26 03:00:00|10146.3|10140.3|10146.5|10140.5|10148.9|10142.9|10143.7|10137.7|0
1593140700000|2020-06-26 03:05:00|10146.4|10140.4|10146.2|10140.2|10149.3|10143.3|10146.2|10140.2|0
1593141000000|2020-06-26 03:10:00|10146.3|10140.3|10140.9|10134.9|10146.5|10140.5|10140.7|10134.7|0
1593141300000|2020-06-26 03:15:00|10141|10135|10143.6|10137.6|10143.7|10137.7|10138.4|10132.4|0
1593141600000|2020-06-26 03:20:00|10143.1|10137.1|10149|10143|10149.2|10143.2|10142.3|10136.3|0
1593141900000|2020-06-26 03:25:00|10149.1|10143.1|10149.1|10143.1|10151.8|10145.8|10148.9|10142.9|0
1593142200000|2020-06-26 03:30:00|10149.2|10143.2|10162|10156|10162.1|10156.1|10148.9|10142.9|0
1593142500000|2020-06-26 03:35:00|10161.9|10155.9|10159.3|10153.3|10162|10156|10158|10152|0
1593142800000|2020-06-26 03:40:00|10159.2|10153.2|10160.6|10154.6|10162.1|10156.1|10159.2|10153.2|0
1593143100000|2020-06-26 03:45:00|10160.1|10154.1|10161.9|10155.9|10162|10156|10159.3|10153.3|0
1593143400000|2020-06-26 03:50:00|10161.4|10155.4|10159.4|10153.4|10161.4|10155.4|10156.7|10150.7|0
1593143700000|2020-06-26 03:55:00|10159.5|10153.5|10159.5|10153.5|10162.3|10156.3|10159.4|10153.4|0
1593144000000|2020-06-26 04:00:00|10159.7|10153.7|10168.6|10162.6|10171.3|10165.3|10159.7|10153.7|0
1593144300000|2020-06-26 04:05:00|10169.1|10163.1|10175.1|10169.1|10175.1|10169.1|10167.3|10161.3|0
1593144600000|2020-06-26 04:10:00|10175.2|10169.2|10172.3|10166.3|10175.2|10169.2|10172.3|10166.3|0
1593144900000|2020-06-26 04:15:00|10172.4|10166.4|10182.7|10176.7|10182.7|10176.7|10172.1|10166.1|0
1593145200000|2020-06-26 04:20:00|10182.8|10176.8|10188.2|10182.2|10188.3|10182.3|10182.6|10176.6|0
1593145500000|2020-06-26 04:25:00|10188.3|10182.3|10193.3|10187.3|10193.5|10187.5|10188.3|10182.3|0
1593145800000|2020-06-26 04:30:00|10193.4|10187.4|10187.7|10181.7|10193.5|10187.5|10187.6|10181.6|0
1593146100000|2020-06-26 04:35:00|10187.8|10181.8|10192.6|10186.6|10192.8|10186.8|10187.6|10181.6|0
1593146400000|2020-06-26 04:40:00|10192.7|10186.7|10195.4|10189.4|10195.4|10189.4|10190|10184|0
1593146700000|2020-06-26 04:45:00|10195.5|10189.5|10189.8|10183.8|10198.2|10192.2|10189.7|10183.7|0
1593147000000|2020-06-26 04:50:00|10189.9|10183.9|10187.4|10181.4|10190|10184|10187.3|10181.3|0
1593147300000|2020-06-26 04:55:00|10187.3|10181.3|10187.1|10181.1|10190|10184|10181.7|10175.7|0
1593147600000|2020-06-26 05:00:00|10187.2|10181.2|10187.8|10181.8|10195.4|10189.4|10187.1|10181.1|0
1593147900000|2020-06-26 05:05:00|10187.9|10181.9|10184.8|10178.8|10189.1|10183.1|10184.6|10178.6|0
1593148200000|2020-06-26 05:10:00|10184.9|10178.9|10184.8|10178.8|10187.7|10181.7|10184.6|10178.6|0
1593148500000|2020-06-26 05:15:00|10184.9|10178.9|10179.4|10173.4|10184.9|10178.9|10179.3|10173.3|0
1593148800000|2020-06-26 05:20:00|10179.5|10173.5|10178.6|10172.6|10182|10176|10178.4|10172.4|0
1593149100000|2020-06-26 05:25:00|10178.7|10172.7|10178.8|10172.8|10181.4|10175.4|10178.7|10172.7|0
1593149400000|2020-06-26 05:30:00|10178.9|10172.9|10178.6|10172.6|10184|10178|10178.6|10172.6|0
1593149700000|2020-06-26 05:35:00|10177.5|10171.5|10175.9|10169.9|10180.7|10174.7|10170.7|10164.7|0
1593150000000|2020-06-26 05:40:00|10175.8|10169.8|10181.3|10175.3|10184.2|10178.2|10175.7|10169.7|0
1593150300000|2020-06-26 05:45:00|10181.2|10175.2|10183.8|10177.8|10183.9|10177.9|10176.1|10170.1|0
1593150600000|2020-06-26 05:50:00|10183.9|10177.9|10175.4|10169.4|10186.3|10180.3|10175.4|10169.4|0
1593150900000|2020-06-26 05:55:00|10174.4|10168.4|10165.3|10159.3|10174.4|10168.4|10160.3|10154.3|0
1593151200000|2020-06-26 06:00:00|10166.9|10164.9|10162.4|10160.4|10166.9|10164.9|10151.9|10149.9|43
1593151500000|2020-06-26 06:05:00|10161.9|10159.9|10161.9|10159.9|10165.4|10163.4|10160.9|10158.9|11
1593151800000|2020-06-26 06:10:00|10162.4|10160.4|10154.4|10152.4|10163.4|10161.4|10154.4|10152.4|32
1593152100000|2020-06-26 06:15:00|10153.4|10151.4|10152.4|10150.4|10156.4|10154.4|10149.4|10147.4|47
1593152400000|2020-06-26 06:20:00|10151.9|10149.9|10149.9|10147.9|10152.9|10150.9|10143.9|10141.9|29
1593152700000|2020-06-26 06:25:00|10149.4|10147.4|10148.9|10146.9|10150.9|10148.9|10146.4|10144.4|32
1593153000000|2020-06-26 06:30:00|10148.4|10146.4|10145.9|10143.9|10153.9|10151.9|10145.9|10143.9|69
1593153300000|2020-06-26 06:35:00|10146.4|10144.4|10149.9|10147.9|10150.4|10148.4|10145.4|10143.4|54
1593153600000|2020-06-26 06:40:00|10150.4|10148.4|10153.9|10151.9|10154.9|10152.9|10147.4|10145.4|40
1593153900000|2020-06-26 06:45:00|10154.4|10152.4|10156.4|10154.4|10159.9|10157.9|10152.9|10150.9|45
1593154200000|2020-06-26 06:50:00|10155.9|10153.9|10160.9|10158.9|10161.9|10159.9|10154.4|10152.4|61
1593154500000|2020-06-26 06:55:00|10160.4|10158.4|10145.4|10143.4|10162.4|10160.4|10144.4|10142.4|108
1593154800000|2020-06-26 07:00:00|10144.4|10142.4|10155.9|10153.9|10173.9|10171.9|10143.4|10141.4|1335
1593155100000|2020-06-26 07:05:00|10155.4|10153.4|10137.9|10135.9|10164.4|10162.4|10136.4|10134.4|514
1593155400000|2020-06-26 07:10:00|10135.9|10133.9|10121.9|10119.9|10141.4|10139.4|10119.4|10117.4|527
1593155700000|2020-06-26 07:15:00|10122.4|10120.4|10112.4|10110.4|10125.9|10123.9|10107.9|10105.9|509
1593156000000|2020-06-26 07:20:00|10112.9|10110.9|10115.9|10113.9|10124.9|10122.9|10108.4|10106.4|436
1593156300000|2020-06-26 07:25:00|10115.4|10113.4|10120.9|10118.9|10122.9|10120.9|10114.4|10112.4|208
1593156600000|2020-06-26 07:30:00|10121.4|10119.4|10114.9|10112.9|10125.9|10123.9|10112.9|10110.9|524
1593156900000|2020-06-26 07:35:00|10115.9|10113.9|10108.4|10106.4|10116.4|10114.4|10101.4|10099.4|486
1593157200000|2020-06-26 07:40:00|10106.6|10104.6|10111.6|10109.6|10112.1|10110.1|10104.1|10102.1|264
1593157500000|2020-06-26 07:45:00|10111.1|10109.1|10112.1|10110.1|10116.6|10114.6|10107.1|10105.1|207
1593157800000|2020-06-26 07:50:00|10111.6|10109.6|10111.6|10109.6|10120.6|10118.6|10108.6|10106.6|191
1593158100000|2020-06-26 07:55:00|10111.1|10109.1|10107.1|10105.1|10115.6|10113.6|10106.6|10104.6|206
1593158400000|2020-06-26 08:00:00|10107.6|10105.6|10093.6|10091.6|10109.6|10107.6|10091.6|10089.6|234
1593158700000|2020-06-26 08:05:00|10094.1|10092.1|10089.6|10087.6|10099.1|10097.1|10085.1|10083.1|358
1593159000000|2020-06-26 08:10:00|10090.1|10088.1|10090.6|10088.6|10095.1|10093.1|10081.6|10079.6|353
1593159300000|2020-06-26 08:15:00|10091.1|10089.1|10096.6|10094.6|10103.1|10101.1|10084.6|10082.6|242
1593159600000|2020-06-26 08:20:00|10097.1|10095.1|10093.1|10091.1|10098.1|10096.1|10089.6|10087.6|140
1593159900000|2020-06-26 08:25:00|10092.6|10090.6|10090.6|10088.6|10097.1|10095.1|10087.6|10085.6|128
1593160200000|2020-06-26 08:30:00|10091.1|10089.1|10098.6|10096.6|10102.1|10100.1|10090.6|10088.6|199
1593160500000|2020-06-26 08:35:00|10099.1|10097.1|10109.6|10107.6|10110.6|10108.6|10098.1|10096.1|135
1593160800000|2020-06-26 08:40:00|10109.1|10107.1|10109.6|10107.6|10112.6|10110.6|10102.6|10100.6|382
1593161100000|2020-06-26 08:45:00|10110.1|10108.1|10114.6|10112.6|10117.6|10115.6|10110.1|10108.1|207
1593161400000|2020-06-26 08:50:00|10114.1|10112.1|10125.6|10123.6|10126.1|10124.1|10112.1|10110.1|110
1593161700000|2020-06-26 08:55:00|10126.1|10124.1|10133.1|10131.1|10139.1|10137.1|10126.1|10124.1|200
1593162000000|2020-06-26 09:00:00|10133.6|10131.6|10125.1|10123.1|10136.6|10134.6|10123.1|10121.1|321
1593162300000|2020-06-26 09:05:00|10125.6|10123.6|10134.1|10132.1|10135.1|10133.1|10124.1|10122.1|163
1593162600000|2020-06-26 09:10:00|10134.6|10132.6|10138.1|10136.1|10146.6|10144.6|10134.1|10132.1|280
1593162900000|2020-06-26 09:15:00|10138.6|10136.6|10143.1|10141.1|10148.1|10146.1|10136.6|10134.6|156
1593163200000|2020-06-26 09:20:00|10143.6|10141.6|10143.6|10141.6|10149.6|10147.6|10140.1|10138.1|157
1593163500000|2020-06-26 09:25:00|10142.6|10140.6|10138.6|10136.6|10142.6|10140.6|10136.6|10134.6|140
1593163800000|2020-06-26 09:30:00|10139.1|10137.1|10146.1|10144.1|10149.6|10147.6|10133.6|10131.6|239
1593164100000|2020-06-26 09:35:00|10145.6|10143.6|10148.6|10146.6|10149.1|10147.1|10143.1|10141.1|117
1593164400000|2020-06-26 09:40:00|10149.1|10147.1|10151.1|10149.1|10153.6|10151.6|10144.1|10142.1|182
1593164700000|2020-06-26 09:45:00|10151.6|10149.6|10144.1|10142.1|10154.6|10152.6|10143.1|10141.1|248
1593165000000|2020-06-26 09:50:00|10143.6|10141.6|10145.1|10143.1|10145.1|10143.1|10137.1|10135.1|162
1593165300000|2020-06-26 09:55:00|10144.6|10142.6|10152.6|10150.6|10153.6|10151.6|10144.1|10142.1|215
1593165600000|2020-06-26 10:00:00|10152.1|10150.1|10159.1|10157.1|10162.6|10160.6|10151.6|10149.6|175
1593165900000|2020-06-26 10:05:00|10159.6|10157.6|10157.1|10155.1|10165.1|10163.1|10154.1|10152.1|177
1593166200000|2020-06-26 10:10:00|10157.6|10155.6|10161.6|10159.6|10162.6|10160.6|10154.1|10152.1|207
1593166500000|2020-06-26 10:15:00|10159.6|10157.6|10151.6|10149.6|10161.6|10159.6|10151.6|10149.6|127
1593166800000|2020-06-26 10:20:00|10151.1|10149.1|10152.6|10150.6|10155.6|10153.6|10148.6|10146.6|118
1593167100000|2020-06-26 10:25:00|10152.1|10150.1|10151.1|10149.1|10157.6|10155.6|10148.6|10146.6|269
1593167400000|2020-06-26 10:30:00|10150.6|10148.6|10154.6|10152.6|10156.1|10154.1|10148.6|10146.6|132
1593167700000|2020-06-26 10:35:00|10155.1|10153.1|10150.6|10148.6|10159.6|10157.6|10150.6|10148.6|131
1593168000000|2020-06-26 10:40:00|10151.1|10149.1|10152.6|10150.6|10157.1|10155.1|10148.6|10146.6|143
1593168300000|2020-06-26 10:45:00|10153.1|10151.1|10155.1|10153.1|10156.1|10154.1|10151.1|10149.1|38
1593168600000|2020-06-26 10:50:00|10155.6|10153.6|10158.6|10156.6|10162.6|10160.6|10153.6|10151.6|87
1593168900000|2020-06-26 10:55:00|10159.1|10157.1|10167.6|10165.6|10169.1|10167.1|10159.1|10157.1|59
1593169200000|2020-06-26 11:00:00|10168.1|10166.1|10168.6|10166.6|10170.6|10168.6|10165.1|10163.1|101
1593169500000|2020-06-26 11:05:00|10169.1|10167.1|10168.1|10166.1|10173.6|10171.6|10167.1|10165.1|393
1593169800000|2020-06-26 11:10:00|10168.6|10166.6|10162.1|10160.1|10170.6|10168.6|10160.1|10158.1|102
1593170100000|2020-06-26 11:15:00|10162.6|10160.6|10160.1|10158.1|10163.1|10161.1|10158.6|10156.6|62
1593170400000|2020-06-26 11:20:00|10160.6|10158.6|10151.6|10149.6|10162.1|10160.1|10151.6|10149.6|117
1593170700000|2020-06-26 11:25:00|10150.6|10148.6|10153.1|10151.1|10155.1|10153.1|10150.1|10148.1|101
1593171000000|2020-06-26 11:30:00|10153.6|10151.6|10153.1|10151.1|10154.6|10152.6|10150.6|10148.6|98
1593171300000|2020-06-26 11:35:00|10153.6|10151.6|10152.6|10150.6|10156.6|10154.6|10150.6|10148.6|89
1593171600000|2020-06-26 11:40:00|10152.8|10150.8|10155.3|10153.3|10160.3|10158.3|10152.3|10150.3|82
1593171900000|2020-06-26 11:45:00|10154.8|10152.8|10144.3|10142.3|10156.3|10154.3|10142.8|10140.8|217
1593172200000|2020-06-26 11:50:00|10144.8|10142.8|10145.8|10143.8|10146.3|10144.3|10143.3|10141.3|80
1593172500000|2020-06-26 11:55:00|10146.3|10144.3|10150.3|10148.3|10150.8|10148.8|10141.8|10139.8|138
1593172800000|2020-06-26 12:00:00|10150.8|10148.8|10147.3|10145.3|10153.8|10151.8|10147.3|10145.3|192
1593173100000|2020-06-26 12:05:00|10147.8|10145.8|10144.8|10142.8|10150.8|10148.8|10142.8|10140.8|125
1593173400000|2020-06-26 12:10:00|10145.3|10143.3|10140.8|10138.8|10145.3|10143.3|10137.8|10135.8|112
1593173700000|2020-06-26 12:15:00|10140.3|10138.3|10145.3|10143.3|10148.8|10146.8|10138.3|10136.3|121
1593174000000|2020-06-26 12:20:00|10145.8|10143.8|10145.3|10143.3|10145.8|10143.8|10140.8|10138.8|164
1593174300000|2020-06-26 12:25:00|10144.8|10142.8|10143.3|10141.3|10146.8|10144.8|10141.8|10139.8|103
1593174600000|2020-06-26 12:30:00|10142.8|10140.8|10144.3|10142.3|10150.8|10148.8|10142.3|10140.3|163
1593174900000|2020-06-26 12:35:00|10143.8|10141.8|10138.3|10136.3|10143.8|10141.8|10136.8|10134.8|112
1593175200000|2020-06-26 12:40:00|10138.8|10136.8|10139.3|10137.3|10140.8|10138.8|10135.8|10133.8|223
1593175500000|2020-06-26 12:45:00|10139.8|10137.8|10143.8|10141.8|10144.8|10142.8|10139.8|10137.8|123
1593175800000|2020-06-26 12:50:00|10144.3|10142.3|10133.8|10131.8|10144.8|10142.8|10133.8|10131.8|94
1593176100000|2020-06-26 12:55:00|10134.3|10132.3|10134.8|10132.8|10137.3|10135.3|10129.3|10127.3|174
1593176400000|2020-06-26 13:00:00|10135.3|10133.3|10137.3|10135.3|10137.3|10135.3|10129.8|10127.8|126
1593176700000|2020-06-26 13:05:00|10136.8|10134.8|10141.3|10139.3|10142.3|10140.3|10133.8|10131.8|79
1593177000000|2020-06-26 13:10:00|10141.8|10139.8|10132.8|10130.8|10142.3|10140.3|10131.8|10129.8|62
1593177300000|2020-06-26 13:15:00|10132.3|10130.3|10129.3|10127.3|10132.8|10130.8|10128.8|10126.8|90
1593177600000|2020-06-26 13:20:00|10128.8|10126.8|10128.3|10126.3|10130.8|10128.8|10125.8|10123.8|66
1593177900000|2020-06-26 13:25:00|10128.8|10126.8|10131.8|10129.8|10136.8|10134.8|10127.8|10125.8|51
1593178200000|2020-06-26 13:30:00|10130.8|10128.8|10126.3|10124.3|10137.8|10135.8|10121.3|10119.3|348
1593178500000|2020-06-26 13:35:00|10126.8|10124.8|10129.8|10127.8|10140.8|10138.8|10122.8|10120.8|250
1593178800000|2020-06-26 13:40:00|10129.3|10127.3|10117.3|10115.3|10130.8|10128.8|10116.8|10114.8|235
1593179100000|2020-06-26 13:45:00|10116.8|10114.8|10118.3|10116.3|10123.3|10121.3|10111.3|10109.3|415
1593179400000|2020-06-26 13:50:00|10118.8|10116.8|10122.3|10120.3|10122.8|10120.8|10100.3|10098.3|787
1593179700000|2020-06-26 13:55:00|10122.8|10120.8|10125.8|10123.8|10125.8|10123.8|10109.8|10107.8|349
1593180000000|2020-06-26 14:00:00|10125.3|10123.3|10111.3|10109.3|10125.3|10123.3|10107.8|10105.8|412
1593180300000|2020-06-26 14:05:00|10110.8|10108.8|10112.8|10110.8|10122.8|10120.8|10108.8|10106.8|191
1593180600000|2020-06-26 14:10:00|10113.3|10111.3|10098.9|10096.9|10114.9|10112.9|10095.9|10093.9|271
1593180900000|2020-06-26 14:15:00|10098.4|10096.4|10092.4|10090.4|10098.4|10096.4|10085.4|10083.4|427
1593181200000|2020-06-26 14:20:00|10091.9|10089.9|10076.9|10074.9|10092.9|10090.9|10066.9|10064.9|618
1593181500000|2020-06-26 14:25:00|10077.4|10075.4|10067.4|10065.4|10079.9|10077.9|10056.9|10054.9|657
1593181800000|2020-06-26 14:30:00|10066.9|10064.9|10047.4|10045.4|10071.4|10069.4|10045.9|10043.9|778
1593182100000|2020-06-26 14:35:00|10047.9|10045.9|10032.4|10030.4|10051.4|10049.4|10032.4|10030.4|647
1593182400000|2020-06-26 14:40:00|10032.9|10030.9|10033.4|10031.4|10040.9|10038.9|10026.9|10024.9|695
1593182700000|2020-06-26 14:45:00|10032.9|10030.9|10028.9|10026.9|10039.4|10037.4|10025.9|10023.9|492
1593183000000|2020-06-26 14:50:00|10030.4|10028.4|10025.4|10023.4|10037.9|10035.9|10016.9|10014.9|407
1593183300000|2020-06-26 14:55:00|10025.9|10023.9|10029.9|10027.9|10036.4|10034.4|10019.9|10017.9|480
1593183600000|2020-06-26 15:00:00|10031.4|10029.4|10044.4|10042.4|10044.4|10042.4|10028.9|10026.9|355
1593183900000|2020-06-26 15:05:00|10043.9|10041.9|10049.4|10047.4|10057.9|10055.9|10039.9|10037.9|554
1593184200000|2020-06-26 15:10:00|10048.9|10046.9|10049.9|10047.9|10051.9|10049.9|10040.9|10038.9|299
1593184500000|2020-06-26 15:15:00|10049.4|10047.4|10048.9|10046.9|10053.4|10051.4|10038.9|10036.9|563
1593184800000|2020-06-26 15:20:00|10049.9|10047.9|10056.9|10054.9|10057.9|10055.9|10041.9|10039.9|863
1593185100000|2020-06-26 15:25:00|10056.4|10054.4|10049.9|10047.9|10059.9|10057.9|10043.4|10041.4|1191
1593185400000|2020-06-26 15:30:00|10050.9|10048.9|10035.9|10033.9|10053.4|10051.4|10032.9|10030.9|1671
1593185700000|2020-06-26 15:35:00|10035.4|10033.4|10045.9|10043.9|10050.4|10048.4|10034.9|10032.9|379
1593186000000|2020-06-26 15:40:00|10046.4|10044.4|10042.9|10040.9|10048.9|10046.9|10038.9|10036.9|1928
1593186300000|2020-06-26 15:45:00|10043.4|10041.4|10050.4|10048.4|10051.4|10049.4|10038.9|10036.9|165
1593186600000|2020-06-26 15:50:00|10050.9|10048.9|10046.4|10044.4|10051.9|10049.9|10045.9|10043.9|123
1593186900000|2020-06-26 15:55:00|10046.9|10044.9|10055.4|10053.4|10063.9|10061.9|10046.4|10044.4|101
1593187200000|2020-06-26 16:00:00|10055.9|10053.9|10050.4|10048.4|10056.4|10054.4|10044.9|10042.9|75
1593187500000|2020-06-26 16:05:00|10050.9|10048.9|10043.9|10041.9|10050.9|10048.9|10042.9|10040.9|77
1593187800000|2020-06-26 16:10:00|10044.4|10042.4|10044.4|10042.4|10050.9|10048.9|10040.9|10038.9|46
1593188100000|2020-06-26 16:15:00|10043.9|10041.9|10029.4|10027.4|10046.4|10044.4|10028.4|10026.4|76
1593188400000|2020-06-26 16:20:00|10029.9|10027.9|10038.4|10036.4|10040.4|10038.4|10021.4|10019.4|99
1593188700000|2020-06-26 16:25:00|10037.9|10035.9|10039.9|10037.9|10042.4|10040.4|10035.4|10033.4|31
1593189000000|2020-06-26 16:30:00|10040.4|10038.4|10031.4|10029.4|10040.4|10038.4|10028.4|10026.4|42
1593189300000|2020-06-26 16:35:00|10030.9|10028.9|10038.4|10036.4|10038.9|10036.9|10026.4|10024.4|20
1593189600000|2020-06-26 16:40:00|10037.9|10035.9|10031.4|10029.4|10038.4|10036.4|10026.4|10024.4|17
1593189900000|2020-06-26 16:45:00|10030.9|10028.9|10028.4|10026.4|10040.4|10038.4|10021.4|10019.4|56
1593190200000|2020-06-26 16:50:00|10027.9|10025.9|10032.4|10030.4|10034.4|10032.4|10024.4|10022.4|14
1593190500000|2020-06-26 16:55:00|10031.9|10029.9|10035.9|10033.9|10036.9|10034.9|10028.9|10026.9|17
1593190800000|2020-06-26 17:00:00|10035.4|10033.4|10039.9|10037.9|10045.4|10043.4|10031.9|10029.9|25
1593191100000|2020-06-26 17:05:00|10040.4|10038.4|10043.4|10041.4|10046.4|10044.4|10039.9|10037.9|5
1593191400000|2020-06-26 17:10:00|10042.9|10040.9|10037.9|10035.9|10042.9|10040.9|10037.9|10035.9|5
1593191700000|2020-06-26 17:15:00|10038.4|10036.4|10044.4|10042.4|10045.9|10043.9|10038.4|10036.4|27
1593192000000|2020-06-26 17:20:00|10044.9|10042.9|10044.9|10042.9|10047.9|10045.9|10041.9|10039.9|27
1593192300000|2020-06-26 17:25:00|10044.4|10042.4|10046.4|10044.4|10047.9|10045.9|10038.9|10036.9|11
1593192600000|2020-06-26 17:30:00|10046.9|10044.9|10046.4|10044.4|10047.4|10045.4|10042.9|10040.9|11
1593192900000|2020-06-26 17:35:00|10045.9|10043.9|10047.9|10045.9|10049.9|10047.9|10038.4|10036.4|23
1593193200000|2020-06-26 17:40:00|10047.4|10045.4|10046.4|10044.4|10047.4|10045.4|10041.9|10039.9|8
1593193500000|2020-06-26 17:45:00|10046.9|10044.9|10045.9|10043.9|10047.4|10045.4|10040.9|10038.9|5
1593193800000|2020-06-26 17:50:00|10047.4|10045.4|10041.9|10039.9|10047.4|10045.4|10040.4|10038.4|15
1593194100000|2020-06-26 17:55:00|10041.4|10039.4|10036.9|10034.9|10041.4|10039.4|10036.9|10034.9|3
1593194400000|2020-06-26 18:00:00|10035.4|10033.4|10036.9|10034.9|10039.9|10037.9|10030.4|10028.4|50
1593194700000|2020-06-26 18:05:00|10037.4|10035.4|10033.4|10031.4|10037.4|10035.4|10032.9|10030.9|43
1593195000000|2020-06-26 18:10:00|10033.9|10031.9|10026.4|10024.4|10039.9|10037.9|10024.4|10022.4|39
1593195300000|2020-06-26 18:15:00|10025.9|10023.9|10027.4|10025.4|10030.4|10028.4|10025.4|10023.4|11
1593195600000|2020-06-26 18:20:00|10026.9|10024.9|10027.4|10025.4|10029.9|10027.9|10024.9|10022.9|11
1593195900000|2020-06-26 18:25:00|10026.9|10024.9|10018.4|10016.4|10027.4|10025.4|10014.4|10012.4|33
1593196200000|2020-06-26 18:30:00|10018.9|10016.9|10019.4|10017.4|10021.9|10019.9|10012.4|10010.4|1
1593196500000|2020-06-26 18:35:00|10018.9|10016.9|10009.4|10007.4|10018.9|10016.9|10008.4|10006.4|26
1593196800000|2020-06-26 18:40:00|10009.9|10007.9|10007.9|10005.9|10015.4|10013.4|10007.4|10005.4|5
1593197100000|2020-06-26 18:45:00|10008.4|10006.4|9996.9|9994.9|10009.9|10007.9|9995.4|9993.4|46
1593197400000|2020-06-26 18:50:00|9997.4|9995.4|10005.4|10003.4|10008.9|10006.9|9997.4|9995.4|14
1593197700000|2020-06-26 18:55:00|10004.9|10002.9|10005.9|10003.9|10007.4|10005.4|10000.4|9998.4|15
1593198000000|2020-06-26 19:00:00|10006.4|10004.4|10005.9|10003.9|10013.4|10011.4|10004.9|10002.9|0
1593198300000|2020-06-26 19:05:00|10004.9|10002.9|9998.4|9996.4|10007.4|10005.4|9993.4|9991.4|15
1593198600000|2020-06-26 19:10:00|9996.9|9994.9|10004.4|10002.4|10004.4|10002.4|9994.9|9992.9|5
1593198900000|2020-06-26 19:15:00|10003.9|10001.9|9994.9|9992.9|10006.4|10004.4|9994.4|9992.4|10
1593199200000|2020-06-26 19:20:00|9995.4|9993.4|9991.4|9989.4|9997.4|9995.4|9991.4|9989.4|8
1593199500000|2020-06-26 19:25:00|9990.9|9988.9|9999.9|9997.9|10001.4|9999.4|9986.4|9984.4|16
1593199800000|2020-06-26 19:30:00|9999.4|9997.4|9993.4|9991.4|9999.4|9997.4|9991.9|9989.9|11
1593200100000|2020-06-26 19:35:00|9992.9|9990.9|9994.9|9992.9|9995.4|9993.4|9988.9|9986.9|9
1593200400000|2020-06-26 19:40:00|9994.4|9992.4|10014.4|10012.4|10014.4|10012.4|9994.4|9992.4|5
1593200700000|2020-06-26 19:45:00|10015.4|10013.4|10012.4|10010.4|10024.9|10022.9|10012.4|10010.4|20
1593201000000|2020-06-26 19:50:00|10011.4|10009.4|10007.9|10005.9|10015.4|10013.4|10006.4|10004.4|24
1593201300000|2020-06-26 19:55:00|10007.4|10005.4|10007|10001|10013.4|10011.4|10003.4|9997.4|42
1593381600000|2020-06-28 22:00:00|9978.6|9972.6|9982.5|9976.5|9990.5|9984.5|9973.3|9967.3|0
1593381900000|2020-06-28 22:05:00|9982.3|9976.3|9981.7|9975.7|9985.8|9979.8|9975.3|9969.3|0
1593382200000|2020-06-28 22:10:00|9981.3|9975.3|9978.5|9972.5|9987.8|9981.8|9977.3|9971.3|0
1593382500000|2020-06-28 22:15:00|9978.4|9972.4|9990.5|9984.5|9994.8|9988.8|9977.3|9971.3|0
1593382800000|2020-06-28 22:20:00|9990.6|9984.6|10001|9995|10001.8|9995.8|9990.5|9984.5|0
1593383100000|2020-06-28 22:25:00|10001.1|9995.1|9999|9993|10001.8|9995.8|9998.5|9992.5|0
1593383400000|2020-06-28 22:30:00|9999.1|9993.1|9999.8|9993.8|10006.3|10000.3|9998.5|9992.5|0
1593383700000|2020-06-28 22:35:00|10000|9994|10001.8|9995.8|10005.8|9999.8|9999|9993|0
1593384000000|2020-06-28 22:40:00|10001.7|9995.7|10003|9997|10011|10005|10001|9995|0
1593384300000|2020-06-28 22:45:00|10002.9|9996.9|10001.8|9995.8|10003.8|9997.8|9999|9993|0
1593384600000|2020-06-28 22:50:00|10002|9996|10004.3|9998.3|10011|10005|10002|9996|0
1593384900000|2020-06-28 22:55:00|10004.4|9998.4|10002.3|9996.3|10005.8|9999.8|10001.8|9995.8|0
1593385200000|2020-06-28 23:00:00|10002.4|9996.4|10002.5|9996.5|10008.3|10002.3|9996|9990|0
1593385500000|2020-06-28 23:05:00|10002.4|9996.4|9992.8|9986.8|10005.3|9999.3|9991.3|9985.3|0
1593385800000|2020-06-28 23:10:00|9992.9|9986.9|10004|9998|10004|9998|9992.8|9986.8|0
1593386100000|2020-06-28 23:15:00|10004.1|9998.1|9995.3|9989.3|10004.5|9998.5|9993.8|9987.8|0
1593386400000|2020-06-28 23:20:00|9995.4|9989.4|9993.3|9987.3|9999.3|9993.3|9992.8|9986.8|0
1593386700000|2020-06-28 23:25:00|9993.2|9987.2|9988|9982|9998.3|9992.3|9986.8|9980.8|0
1593387000000|2020-06-28 23:30:00|9987.8|9981.8|9997.8|9991.8|9998.8|9992.8|9986.8|9980.8|0
1593387300000|2020-06-28 23:35:00|9998|9992|10009.3|10003.3|10009.3|10003.3|9997.3|9991.3|0
1593387600000|2020-06-28 23:40:00|10009.4|10003.4|10021.4|10015.4|10022.5|10016.5|10009.3|10003.3|0
1593387900000|2020-06-28 23:45:00|10021.3|10015.3|10018.7|10012.7|10021.9|10015.9|10015.9|10009.9|0
1593388200000|2020-06-28 23:50:00|10018.6|10012.6|10016.7|10010.7|10020.7|10014.7|10014.7|10008.7|0
1593388500000|2020-06-28 23:55:00|10016.9|10010.9|10011.7|10005.7|10021.9|10015.9|10008.7|10002.7|0
1593388800000|2020-06-29 00:00:00|10012.1|10006.1|10004.4|9998.4|10016.7|10010.7|10000.2|9994.2|0
1593389100000|2020-06-29 00:05:00|10004.1|9998.1|10012.9|10006.9|10016.7|10010.7|10004.1|9998.1|0
1593389400000|2020-06-29 00:10:00|10013|10007|10007.3|10001.3|10018.7|10012.7|10003.1|9997.1|0
1593389700000|2020-06-29 00:15:00|10007.2|10001.2|9990.6|9984.6|10007.3|10001.3|9990.6|9984.6|0
1593390000000|2020-06-29 00:20:00|9990.5|9984.5|9988.4|9982.4|9991|9985|9985.4|9979.4|0
1593390300000|2020-06-29 00:25:00|9988.3|9982.3|9993.6|9987.6|9999|9993|9988.3|9982.3|0
1593390600000|2020-06-29 00:30:00|9993.5|9987.5|9996.4|9990.4|10001.8|9995.8|9988.5|9982.5|0
1593390900000|2020-06-29 00:35:00|9996.2|9990.2|9987.7|9981.7|9996.3|9990.3|9983.1|9977.1|0
1593391200000|2020-06-29 00:40:00|9988.4|9982.4|9995.3|9989.3|9999.5|9993.5|9985.9|9979.9|0
1593391500000|2020-06-29 00:45:00|9995.8|9989.8|10004.8|9998.8|10007.5|10001.5|9995.3|9989.3|0
1593391800000|2020-06-29 00:50:00|10005.4|9999.4|10004.5|9998.5|10012.2|10006.2|10004.4|9998.4|0
1593392100000|2020-06-29 00:55:00|10004.6|9998.6|10016.8|10010.8|10018.2|10012.2|10002|9996|0
1593392400000|2020-06-29 01:00:00|10016.2|10010.2|10020.9|10014.9|10023.7|10017.7|10014.2|10008.2|0
1593392700000|2020-06-29 01:05:00|10020.3|10014.3|10022.5|10016.5|10023.9|10017.9|10015.8|10009.8|0
1593393000000|2020-06-29 01:10:00|10022.4|10016.4|10039.7|10033.7|10039.8|10033.8|10021|10015|0
1593393300000|2020-06-29 01:15:00|10039.6|10033.6|10045.1|10039.1|10049.3|10043.3|10037|10031|0
1593393600000|2020-06-29 01:20:00|10045|10039|10037.2|10031.2|10045.1|10039.1|10032.1|10026.1|0
1593393900000|2020-06-29 01:25:00|10037.8|10031.8|10045.1|10039.1|10052.8|10046.8|10037.1|10031.1|0
1593394200000|2020-06-29 01:30:00|10045.2|10039.2|10039.7|10033.7|10058.3|10052.3|10039.7|10033.7|0
1593394500000|2020-06-29 01:35:00|10039.8|10033.8|10034.7|10028.7|10039.8|10033.8|10029.3|10023.3|0
1593394800000|2020-06-29 01:40:00|10033.5|10027.5|10042.8|10036.8|10047.9|10041.9|10030.6|10024.6|0
1593395100000|2020-06-29 01:45:00|10045.2|10039.2|10045.4|10039.4|10050.7|10044.7|10042.7|10036.7|0
1593395400000|2020-06-29 01:50:00|10045.5|10039.5|10047.6|10041.6|10053.3|10047.3|10045.5|10039.5|0
1593395700000|2020-06-29 01:55:00|10047.7|10041.7|10049.5|10043.5|10050.9|10044.9|10042.6|10036.6|0
1593396000000|2020-06-29 02:00:00|10048.3|10042.3|10038.9|10032.9|10050.9|10044.9|10037.6|10031.6|0
1593396300000|2020-06-29 02:05:00|10038.4|10032.4|10043.1|10037.1|10043.1|10037.1|10035|10029|0
1593396600000|2020-06-29 02:10:00|10043|10037|10059.1|10053.1|10059.2|10053.2|10042.9|10036.9|0
1593396900000|2020-06-29 02:15:00|10059|10053|10047.2|10041.2|10059.2|10053.2|10045.9|10039.9|0
1593397200000|2020-06-29 02:20:00|10047.3|10041.3|10043.4|10037.4|10048.7|10042.7|10043.1|10037.1|0
1593397500000|2020-06-29 02:25:00|10043.3|10037.3|10043.2|10037.2|10046|10040|10040.6|10034.6|0
1593397800000|2020-06-29 02:30:00|10043.3|10037.3|10029.8|10023.8|10043.3|10037.3|10028.5|10022.5|0
1593398100000|2020-06-29 02:35:00|10029.7|10023.7|10035|10029|10035.1|10029.1|10029.7|10023.7|0
1593398400000|2020-06-29 02:40:00|10034.9|10028.9|10032.5|10026.5|10037.8|10031.8|10029.9|10023.9|0
1593398700000|2020-06-29 02:45:00|10032|10026|10035|10029|10038|10032|10030|10024|0
1593399000000|2020-06-29 02:50:00|10035.2|10029.2|10018.8|10012.8|10036.3|10030.3|10018.7|10012.7|0
1593399300000|2020-06-29 02:55:00|10018.7|10012.7|10022|10016|10024.7|10018.7|10016|10010|0
1593399600000|2020-06-29 03:00:00|10022.1|10016.1|10021.9|10015.9|10027.5|10021.5|10017.9|10011.9|0
1593399900000|2020-06-29 03:05:00|10022|10016|10019.2|10013.2|10022|10016|10016.6|10010.6|0
1593400200000|2020-06-29 03:10:00|10019.3|10013.3|10011.1|10005.1|10020.5|10014.5|10005.8|9999.8|0
1593400500000|2020-06-29 03:15:00|10011|10005|10011.4|10005.4|10011.4|10005.4|10005.8|9999.8|0
1593400800000|2020-06-29 03:20:00|10011.3|10005.3|10020.6|10014.6|10022.1|10016.1|10011.3|10005.3|0
1593401100000|2020-06-29 03:25:00|10020.5|10014.5|10016.5|10010.5|10021.7|10015.7|10015.1|10009.1|0
1593401400000|2020-06-29 03:30:00|10016|10010|10011.2|10005.2|10019.3|10013.3|10003.2|9997.2|0
1593401700000|2020-06-29 03:35:00|10011.3|10005.3|10010|10004|10013.9|10007.9|10005.9|9999.9|0
1593402000000|2020-06-29 03:40:00|10009.5|10003.5|9996.4|9990.4|10011.5|10005.5|9995.1|9989.1|0
1593402300000|2020-06-29 03:45:00|9995.9|9989.9|9995.2|9989.2|10000.5|9994.5|9995|9989|0
1593402600000|2020-06-29 03:50:00|9995.1|9989.1|9995.4|9989.4|9998|9992|9992.3|9986.3|0
1593402900000|2020-06-29 03:55:00|9995.5|9989.5|10000.4|9994.4|10003.4|9997.4|9995.4|9989.4|0
1593403200000|2020-06-29 04:00:00|10000.5|9994.5|10008.5|10002.5|10008.6|10002.6|9997.9|9991.9|0
1593403500000|2020-06-29 04:05:00|10008.4|10002.4|10003.4|9997.4|10016.5|10010.5|10000.6|9994.6|0
1593403800000|2020-06-29 04:10:00|10003.3|9997.3|9997.8|9991.8|10007.2|10001.2|9995.4|9989.4|0
1593404100000|2020-06-29 04:15:00|9997.3|9991.3|10000.5|9994.5|10003.1|9997.1|9992.3|9986.3|0
1593404400000|2020-06-29 04:20:00|10000.4|9994.4|9995.3|9989.3|10007|10001|9995.3|9989.3|0
1593404700000|2020-06-29 04:25:00|9995.2|9989.2|10000.8|9994.8|10000.8|9994.8|9995.2|9989.2|0
1593405000000|2020-06-29 04:30:00|10001.9|9995.9|9995.7|9989.7|10006.1|10000.1|9995.6|9989.6|0
1593405300000|2020-06-29 04:35:00|9995.6|9989.6|9976.9|9970.9|9995.7|9989.7|9974.3|9968.3|0
1593405600000|2020-06-29 04:40:00|9976.8|9970.8|9984.6|9978.6|9986.1|9980.1|9971.6|9965.6|0
1593405900000|2020-06-29 04:45:00|9984.1|9978.1|9982.2|9976.2|9987.4|9981.4|9982.2|9976.2|0
1593406200000|2020-06-29 04:50:00|9982.3|9976.3|9981.1|9975.1|9982.3|9976.3|9974.2|9968.2|0
1593406500000|2020-06-29 04:55:00|9980.6|9974.6|9975.8|9969.8|9986.5|9980.5|9974.3|9968.3|0
1593406800000|2020-06-29 05:00:00|9975.7|9969.7|9983.7|9977.7|9986.4|9980.4|9975.7|9969.7|0
1593407100000|2020-06-29 05:05:00|9983.6|9977.6|9996.1|9990.1|9998.7|9992.7|9983.6|9977.6|0
1593407400000|2020-06-29 05:10:00|9996.3|9990.3|10004|9998|10006.6|10000.6|9996.3|9990.3|0
1593407700000|2020-06-29 05:15:00|10004.1|9998.1|9999|9993|10006.7|10000.7|9998.9|9992.9|0
1593408000000|2020-06-29 05:20:00|9998.9|9992.9|9998.9|9992.9|10006.8|10000.8|9998.9|9992.9|0
1593408300000|2020-06-29 05:25:00|9999|9993|10009.7|10003.7|10012.6|10006.6|9998.9|9992.9|0
1593408600000|2020-06-29 05:30:00|10009.8|10003.8|10007.1|10001.1|10012.4|10006.4|10004.3|9998.3|0
1593408900000|2020-06-29 05:35:00|10007|10001|9996.5|9990.5|10007.1|10001.1|9993.9|9987.9|0
1593409200000|2020-06-29 05:40:00|9996|9990|9993.8|9987.8|9996.8|9990.8|9988.6|9982.6|0
1593409500000|2020-06-29 05:45:00|9993.9|9987.9|9973.2|9967.2|9996.4|9990.4|9973.1|9967.1|0
1593409800000|2020-06-29 05:50:00|9973.3|9967.3|9965.1|9959.1|9978.6|9972.6|9962.6|9956.6|0
1593410100000|2020-06-29 05:55:00|9965.2|9959.2|9965.4|9959.4|9970.6|9964.6|9962.6|9956.6|0
1593410400000|2020-06-29 06:00:00|9973.4|9971.4|9975.4|9973.4|9987.9|9985.9|9968.9|9966.9|271
1593410700000|2020-06-29 06:05:00|9974.9|9972.9|9988.4|9986.4|9988.9|9986.9|9964.4|9962.4|82
1593411000000|2020-06-29 06:10:00|9988.9|9986.9|9979.4|9977.4|9990.4|9988.4|9977.4|9975.4|54
1593411300000|2020-06-29 06:15:00|9980.4|9978.4|9992.4|9990.4|9993.4|9991.4|9976.9|9974.9|74
1593411600000|2020-06-29 06:20:00|9992.9|9990.9|10005.4|10003.4|10008.4|10006.4|9984.4|9982.4|51
1593411900000|2020-06-29 06:25:00|10005.9|10003.9|10004.9|10002.9|10007.9|10005.9|10001.4|9999.4|49
1593412200000|2020-06-29 06:30:00|10005.4|10003.4|9995.4|9993.4|10013.4|10011.4|9994.9|9992.9|36
1593412500000|2020-06-29 06:35:00|9994.9|9992.9|10002.9|10000.9|10004.9|10002.9|9987.9|9985.9|29
1593412800000|2020-06-29 06:40:00|10002.4|10000.4|10001.4|9999.4|10008.9|10006.9|9999.4|9997.4|45
1593413100000|2020-06-29 06:45:00|9997.9|9995.9|9992.4|9990.4|10001.9|9999.9|9991.9|9989.9|39
1593413400000|2020-06-29 06:50:00|9991.9|9989.9|10002.9|10000.9|10005.4|10003.4|9989.4|9987.4|15
1593413700000|2020-06-29 06:55:00|10003.9|10001.9|9994.9|9992.9|10011.9|10009.9|9992.9|9990.9|121
1593414000000|2020-06-29 07:00:00|9995.4|9993.4|10015.9|10013.9|10029.4|10027.4|9988.4|9986.4|920
1593414300000|2020-06-29 07:05:00|10015.4|10013.4|10045.4|10043.4|10052.4|10050.4|10014.4|10012.4|663
1593414600000|2020-06-29 07:10:00|10045.9|10043.9|10065.4|10063.4|10072.9|10070.9|10043.4|10041.4|573
1593414900000|2020-06-29 07:15:00|10065.9|10063.9|10047.4|10045.4|10072.4|10070.4|10047.4|10045.4|304
1593415200000|2020-06-29 07:20:00|10047.9|10045.9|10068.9|10066.9|10071.9|10069.9|10047.4|10045.4|310
1593415500000|2020-06-29 07:25:00|10068.4|10066.4|10056.9|10054.9|10072.4|10070.4|10054.9|10052.9|242
1593415800000|2020-06-29 07:30:00|10056.4|10054.4|10067.4|10065.4|10074.9|10072.9|10055.9|10053.9|322
1593416100000|2020-06-29 07:35:00|10067.9|10065.9|10073.4|10071.4|10084.4|10082.4|10066.4|10064.4|300
1593416400000|2020-06-29 07:40:00|10071.6|10069.6|10058.6|10056.6|10076.1|10074.1|10057.6|10055.6|264
1593416700000|2020-06-29 07:45:00|10059.1|10057.1|10042.6|10040.6|10065.1|10063.1|10037.6|10035.6|324
1593417000000|2020-06-29 07:50:00|10042.1|10040.1|10047.6|10045.6|10049.6|10047.6|10041.1|10039.1|139
1593417300000|2020-06-29 07:55:00|10047.1|10045.1|10046.6|10044.6|10051.1|10049.1|10044.1|10042.1|148
1593417600000|2020-06-29 08:00:00|10046.1|10044.1|10033.1|10031.1|10047.1|10045.1|10031.1|10029.1|196
1593417900000|2020-06-29 08:05:00|10034.1|10032.1|10033.1|10031.1|10036.1|10034.1|10021.6|10019.6|271
1593418200000|2020-06-29 08:10:00|10033.6|10031.6|10013.6|10011.6|10037.6|10035.6|10009.6|10007.6|160
1593418500000|2020-06-29 08:15:00|10013.1|10011.1|10011.6|10009.6|10023.1|10021.1|10011.6|10009.6|148
1593418800000|2020-06-29 08:20:00|10011.1|10009.1|10013.6|10011.6|10022.1|10020.1|10010.1|10008.1|114
1593419100000|2020-06-29 08:25:00|10014.1|10012.1|10025.6|10023.6|10027.6|10025.6|10012.6|10010.6|114
1593419400000|2020-06-29 08:30:00|10026.1|10024.1|10028.6|10026.6|10034.6|10032.6|10022.6|10020.6|112
1593419700000|2020-06-29 08:35:00|10028.1|10026.1|10035.1|10033.1|10041.1|10039.1|10027.6|10025.6|147
1593420000000|2020-06-29 08:40:00|10034.6|10032.6|10042.6|10040.6|10048.1|10046.1|10034.6|10032.6|126
1593420300000|2020-06-29 08:45:00|10042.1|10040.1|10047.6|10045.6|10048.6|10046.6|10038.1|10036.1|144
1593420600000|2020-06-29 08:50:00|10047.1|10045.1|10050.6|10048.6|10054.1|10052.1|10047.1|10045.1|101
1593420900000|2020-06-29 08:55:00|10051.1|10049.1|10047.6|10045.6|10051.6|10049.6|10043.6|10041.6|127
1593421200000|2020-06-29 09:00:00|10047.1|10045.1|10042.1|10040.1|10047.6|10045.6|10036.1|10034.1|91
1593421500000|2020-06-29 09:05:00|10042.6|10040.6|10052.6|10050.6|10052.6|10050.6|10039.6|10037.6|139
1593421800000|2020-06-29 09:10:00|10053.1|10051.1|10052.6|10050.6|10061.6|10059.6|10048.6|10046.6|190
1593422100000|2020-06-29 09:15:00|10053.1|10051.1|10056.6|10054.6|10060.6|10058.6|10051.1|10049.1|98
1593422400000|2020-06-29 09:20:00|10056.1|10054.1|10059.6|10057.6|10059.6|10057.6|10051.1|10049.1|156
1593422700000|2020-06-29 09:25:00|10059.1|10057.1|10057.6|10055.6|10063.1|10061.1|10057.1|10055.1|73
1593423000000|2020-06-29 09:30:00|10057.1|10055.1|10062.1|10060.1|10064.1|10062.1|10045.6|10043.6|275
1593423300000|2020-06-29 09:35:00|10061.6|10059.6|10062.6|10060.6|10063.6|10061.6|10055.1|10053.1|99
1593423600000|2020-06-29 09:40:00|10063.1|10061.1|10063.6|10061.6|10069.6|10067.6|10063.1|10061.1|204
1593423900000|2020-06-29 09:45:00|10064.1|10062.1|10060.6|10058.6|10065.6|10063.6|10059.1|10057.1|93
1593424200000|2020-06-29 09:50:00|10061.1|10059.1|10061.1|10059.1|10061.6|10059.6|10056.1|10054.1|145
1593424500000|2020-06-29 09:55:00|10060.6|10058.6|10065.6|10063.6|10071.1|10069.1|10060.6|10058.6|142
1593424800000|2020-06-29 10:00:00|10065.1|10063.1|10041.6|10039.6|10071.6|10069.6|10034.6|10032.6|560
1593425100000|2020-06-29 10:05:00|10042.1|10040.1|10047.6|10045.6|10050.1|10048.1|10042.1|10040.1|237
1593425400000|2020-06-29 10:10:00|10047.1|10045.1|10043.6|10041.6|10050.6|10048.6|10041.6|10039.6|135
1593425700000|2020-06-29 10:15:00|10044.1|10042.1|10050.1|10048.1|10051.6|10049.6|10044.1|10042.1|100
1593426000000|2020-06-29 10:20:00|10049.6|10047.6|10051.6|10049.6|10055.6|10053.6|10045.1|10043.1|120
1593426300000|2020-06-29 10:25:00|10052.1|10050.1|10055.6|10053.6|10056.6|10054.6|10050.6|10048.6|44
1593426600000|2020-06-29 10:30:00|10055.1|10053.1|10052.6|10050.6|10057.6|10055.6|10052.6|10050.6|75
1593426900000|2020-06-29 10:35:00|10052.1|10050.1|10043.1|10041.1|10054.6|10052.6|10040.6|10038.6|197
1593427200000|2020-06-29 10:40:00|10043.6|10041.6|10049.6|10047.6|10051.1|10049.1|10043.6|10041.6|101
1593427500000|2020-06-29 10:45:00|10050.1|10048.1|10057.6|10055.6|10059.1|10057.1|10049.1|10047.1|67
1593427800000|2020-06-29 10:50:00|10057.1|10055.1|10062.6|10060.6|10064.6|10062.6|10056.1|10054.1|131
1593428100000|2020-06-29 10:55:00|10063.1|10061.1|10065.1|10063.1|10066.6|10064.6|10061.6|10059.6|171
1593428400000|2020-06-29 11:00:00|10066.6|10064.6|10060.6|10058.6|10069.6|10067.6|10059.6|10057.6|165
1593428700000|2020-06-29 11:05:00|10060.1|10058.1|10057.6|10055.6|10068.1|10066.1|10057.6|10055.6|132
1593429000000|2020-06-29 11:10:00|10057.1|10055.1|10053.6|10051.6|10064.1|10062.1|10053.6|10051.6|60
1593429300000|2020-06-29 11:15:00|10054.1|10052.1|10051.6|10049.6|10057.6|10055.6|10049.1|10047.1|115
1593429600000|2020-06-29 11:20:00|10051.1|10049.1|10061.6|10059.6|10063.1|10061.1|10050.1|10048.1|151
1593429900000|2020-06-29 11:25:00|10061.1|10059.1|10065.6|10063.6|10067.1|10065.1|10059.1|10057.1|76
1593430200000|2020-06-29 11:30:00|10066.1|10064.1|10058.6|10056.6|10067.6|10065.6|10057.6|10055.6|68
1593430500000|2020-06-29 11:35:00|10059.1|10057.1|10057.6|10055.6|10063.6|10061.6|10056.1|10054.1|27
1593430800000|2020-06-29 11:40:00|10058.7|10056.7|10058.7|10056.7|10060.7|10058.7|10056.7|10054.7|29
1593431100000|2020-06-29 11:45:00|10059.2|10057.2|10056.7|10054.7|10061.7|10059.7|10052.7|10050.7|39
1593431400000|2020-06-29 11:50:00|10056.2|10054.2|10068.7|10066.7|10070.7|10068.7|10052.7|10050.7|176
1593431700000|2020-06-29 11:55:00|10069.2|10067.2|10062.7|10060.7|10069.7|10067.7|10061.7|10059.7|100
1593432000000|2020-06-29 12:00:00|10063.2|10061.2|10053.7|10051.7|10066.2|10064.2|10052.2|10050.2|132
1593432300000|2020-06-29 12:05:00|10053.2|10051.2|10045.7|10043.7|10054.2|10052.2|10043.2|10041.2|170
1593432600000|2020-06-29 12:10:00|10046.2|10044.2|10038.2|10036.2|10047.2|10045.2|10038.2|10036.2|147
1593432900000|2020-06-29 12:15:00|10038.7|10036.7|10036.7|10034.7|10041.2|10039.2|10036.2|10034.2|105
1593433200000|2020-06-29 12:20:00|10036.2|10034.2|10041.7|10039.7|10045.7|10043.7|10034.2|10032.2|164
1593433500000|2020-06-29 12:25:00|10041.2|10039.2|10041.7|10039.7|10046.7|10044.7|10037.2|10035.2|89
1593433800000|2020-06-29 12:30:00|10042.2|10040.2|10042.7|10040.7|10048.7|10046.7|10041.2|10039.2|87
1593434100000|2020-06-29 12:35:00|10042.2|10040.2|10038.7|10036.7|10047.2|10045.2|10036.2|10034.2|176
1593434400000|2020-06-29 12:40:00|10039.2|10037.2|10040.7|10038.7|10042.2|10040.2|10036.2|10034.2|87
1593434700000|2020-06-29 12:45:00|10041.2|10039.2|10046.2|10044.2|10047.2|10045.2|10041.2|10039.2|77
1593435000000|2020-06-29 12:50:00|10046.7|10044.7|10043.7|10041.7|10048.7|10046.7|10041.7|10039.7|100
1593435300000|2020-06-29 12:55:00|10043.2|10041.2|10043.2|10041.2|10043.7|10041.7|10034.2|10032.2|175
1593435600000|2020-06-29 13:00:00|10043.7|10041.7|10046.7|10044.7|10056.2|10054.2|10043.7|10041.7|409
1593435900000|2020-06-29 13:05:00|10047.2|10045.2|10037.7|10035.7|10049.2|10047.2|10031.7|10029.7|105
1593436200000|2020-06-29 13:10:00|10037.2|10035.2|10033.2|10031.2|10041.7|10039.7|10032.2|10030.2|68
1593436500000|2020-06-29 13:15:00|10033.7|10031.7|10038.7|10036.7|10042.2|10040.2|10032.7|10030.7|83
1593436800000|2020-06-29 13:20:00|10039.2|10037.2|10050.7|10048.7|10051.2|10049.2|10036.2|10034.2|120
1593437100000|2020-06-29 13:25:00|10051.2|10049.2|10048.7|10046.7|10053.7|10051.7|10044.2|10042.2|216
1593437400000|2020-06-29 13:30:00|10049.2|10047.2|10024.7|10022.7|10049.2|10047.2|10021.2|10019.2|487
1593437700000|2020-06-29 13:35:00|10024.2|10022.2|10013.7|10011.7|10026.7|10024.7|10011.7|10009.7|430
1593438000000|2020-06-29 13:40:00|10014.2|10012.2|10006.2|10004.2|10015.2|10013.2|10005.7|10003.7|351
1593438300000|2020-06-29 13:45:00|10006.7|10004.7|10019.2|10017.2|10020.7|10018.7|10002.7|10000.7|312
1593438600000|2020-06-29 13:50:00|10018.7|10016.7|10022.7|10020.7|10024.2|10022.2|10008.7|10006.7|228
1593438900000|2020-06-29 13:55:00|10022.2|10020.2|10021.7|10019.7|10025.7|10023.7|10017.2|10015.2|341
1593439200000|2020-06-29 14:00:00|10022.2|10020.2|10018.2|10016.2|10029.2|10027.2|10009.7|10007.7|1133
1593439500000|2020-06-29 14:05:00|10018.7|10016.7|10024.7|10022.7|10029.2|10027.2|10011.7|10009.7|587
1593439800000|2020-06-29 14:10:00|10025.4|10023.4|10041.4|10039.4|10044.4|10042.4|10015.9|10013.9|515
1593440100000|2020-06-29 14:15:00|10042.4|10040.4|10053.9|10051.9|10057.4|10055.4|10040.4|10038.4|446
1593440400000|2020-06-29 14:20:00|10054.4|10052.4|10064.4|10062.4|10065.9|10063.9|10053.4|10051.4|458
1593440700000|2020-06-29 14:25:00|10065.4|10063.4|10060.9|10058.9|10073.9|10071.9|10059.9|10057.9|601
1593441000000|2020-06-29 14:30:00|10061.4|10059.4|10070.9|10068.9|10074.9|10072.9|10059.9|10057.9|416
1593441300000|2020-06-29 14:35:00|10071.4|10069.4|10071.9|10069.9|10079.4|10077.4|10060.4|10058.4|789
1593441600000|2020-06-29 14:40:00|10072.4|10070.4|10072.9|10070.9|10081.9|10079.9|10065.9|10063.9|621
1593441900000|2020-06-29 14:45:00|10073.4|10071.4|10069.9|10067.9|10078.4|10076.4|10066.9|10064.9|336
1593442200000|2020-06-29 14:50:00|10069.4|10067.4|10071.4|10069.4|10078.4|10076.4|10067.4|10065.4|365
1593442500000|2020-06-29 14:55:00|10070.9|10068.9|10065.9|10063.9|10074.9|10072.9|10063.9|10061.9|335
1593442800000|2020-06-29 15:00:00|10066.4|10064.4|10061.4|10059.4|10070.9|10068.9|10060.9|10058.9|309
1593443100000|2020-06-29 15:05:00|10060.9|10058.9|10064.9|10062.9|10065.9|10063.9|10059.9|10057.9|239
1593443400000|2020-06-29 15:10:00|10064.4|10062.4|10057.9|10055.9|10066.9|10064.9|10056.9|10054.9|205
1593443700000|2020-06-29 15:15:00|10058.4|10056.4|10067.9|10065.9|10068.9|10066.9|10054.4|10052.4|429
1593444000000|2020-06-29 15:20:00|10068.9|10066.9|10070.9|10068.9|10073.9|10071.9|10060.4|10058.4|448
1593444300000|2020-06-29 15:25:00|10070.4|10068.4|10066.4|10064.4|10077.9|10075.9|10064.9|10062.9|1398
1593444600000|2020-06-29 15:30:00|10067.4|10065.4|10057.4|10055.4|10073.9|10071.9|10052.9|10050.9|1743
1593444900000|2020-06-29 15:35:00|10057.9|10055.9|10066.4|10064.4|10066.9|10064.9|10054.9|10052.9|375
1593445200000|2020-06-29 15:40:00|10066.9|10064.9|10070.9|10068.9|10073.9|10071.9|10064.4|10062.4|127
1593445500000|2020-06-29 15:45:00|10070.4|10068.4|10064.4|10062.4|10073.9|10071.9|10057.4|10055.4|226
1593445800000|2020-06-29 15:50:00|10063.9|10061.9|10066.9|10064.9|10068.9|10066.9|10060.9|10058.9|86
1593446100000|2020-06-29 15:55:00|10067.4|10065.4|10058.9|10056.9|10069.9|10067.9|10057.9|10055.9|173
1593446400000|2020-06-29 16:00:00|10058.4|10056.4|10065.4|10063.4|10068.9|10066.9|10058.4|10056.4|42
1593446700000|2020-06-29 16:05:00|10064.9|10062.9|10057.4|10055.4|10065.9|10063.9|10055.4|10053.4|45
1593447000000|2020-06-29 16:10:00|10056.9|10054.9|10062.9|10060.9|10064.9|10062.9|10056.9|10054.9|46
1593447300000|2020-06-29 16:15:00|10063.4|10061.4|10070.9|10068.9|10071.9|10069.9|10058.9|10056.9|58
1593447600000|2020-06-29 16:20:00|10071.4|10069.4|10070.9|10068.9|10073.4|10071.4|10069.4|10067.4|33
1593447900000|2020-06-29 16:25:00|10071.4|10069.4|10074.4|10072.4|10074.9|10072.9|10069.9|10067.9|33
1593448200000|2020-06-29 16:30:00|10074.9|10072.9|10077.4|10075.4|10078.9|10076.9|10072.4|10070.4|23
1593448500000|2020-06-29 16:35:00|10076.9|10074.9|10080.4|10078.4|10081.4|10079.4|10074.4|10072.4|48
1593448800000|2020-06-29 16:40:00|10080.9|10078.9|10074.9|10072.9|10080.9|10078.9|10074.4|10072.4|33
1593449100000|2020-06-29 16:45:00|10075.4|10073.4|10080.9|10078.9|10082.4|10080.4|10073.9|10071.9|15
1593449400000|2020-06-29 16:50:00|10080.4|10078.4|10077.4|10075.4|10081.9|10079.9|10076.4|10074.4|19
1593449700000|2020-06-29 16:55:00|10076.9|10074.9|10072.4|10070.4|10078.9|10076.9|10070.9|10068.9|29
1593450000000|2020-06-29 17:00:00|10072.9|10070.9|10071.9|10069.9|10074.9|10072.9|10070.4|10068.4|11
1593450300000|2020-06-29 17:05:00|10072.4|10070.4|10071.4|10069.4|10073.9|10071.9|10071.4|10069.4|5
1593450600000|2020-06-29 17:10:00|10071.9|10069.9|10072.4|10070.4|10073.9|10071.9|10071.4|10069.4|12
1593450900000|2020-06-29 17:15:00|10071.9|10069.9|10069.4|10067.4|10071.9|10069.9|10067.4|10065.4|13
1593451200000|2020-06-29 17:20:00|10068.9|10066.9|10071.4|10069.4|10074.4|10072.4|10068.9|10066.9|4
1593451500000|2020-06-29 17:25:00|10071.9|10069.9|10074.4|10072.4|10074.9|10072.9|10070.9|10068.9|1
1593451800000|2020-06-29 17:30:00|10074.9|10072.9|10072.9|10070.9|10076.4|10074.4|10072.9|10070.9|10
1593452100000|2020-06-29 17:35:00|10073.4|10071.4|10079.9|10077.9|10080.4|10078.4|10073.4|10071.4|14
1593452400000|2020-06-29 17:40:00|10079.4|10077.4|10076.4|10074.4|10079.9|10077.9|10076.4|10074.4|4
1593452700000|2020-06-29 17:45:00|10076.9|10074.9|10074.9|10072.9|10077.9|10075.9|10074.9|10072.9|2
1593453000000|2020-06-29 17:50:00|10074.4|10072.4|10075.4|10073.4|10075.4|10073.4|10074.4|10072.4|2
1593453300000|2020-06-29 17:55:00|10075.9|10073.9|10074.9|10072.9|10076.4|10074.4|10074.9|10072.9|0
1593453600000|2020-06-29 18:00:00|10075.4|10073.4|10077.9|10075.9|10078.9|10076.9|10075.4|10073.4|2
1593453900000|2020-06-29 18:05:00|10077.4|10075.4|10070.4|10068.4|10077.4|10075.4|10068.4|10066.4|14
1593454200000|2020-06-29 18:10:00|10070.9|10068.9|10069.4|10067.4|10073.4|10071.4|10069.4|10067.4|6
1593454500000|2020-06-29 18:15:00|10069.9|10067.9|10067.9|10065.9|10071.9|10069.9|10067.9|10065.9|13
1593454800000|2020-06-29 18:20:00|10068.4|10066.4|10062.4|10060.4|10069.9|10067.9|10062.4|10060.4|20
1593455100000|2020-06-29 18:25:00|10062.9|10060.9|10058.9|10056.9|10062.9|10060.9|10058.4|10056.4|3
1593455400000|2020-06-29 18:30:00|10059.9|10057.9|10059.4|10057.4|10061.4|10059.4|10058.9|10056.9|2
1593455700000|2020-06-29 18:35:00|10059.9|10057.9|10059.4|10057.4|10059.9|10057.9|10059.4|10057.4|0
1593456000000|2020-06-29 18:40:00|10059.9|10057.9|10061.9|10059.9|10061.9|10059.9|10059.9|10057.9|5
1593456300000|2020-06-29 18:45:00|10061.4|10059.4|10051.9|10049.9|10061.4|10059.4|10051.9|10049.9|5
1593456600000|2020-06-29 18:50:00|10052.4|10050.4|10052.4|10050.4|10052.9|10050.9|10047.9|10045.9|14
1593456900000|2020-06-29 18:55:00|10051.9|10049.9|10053.4|10051.4|10057.9|10055.9|10051.9|10049.9|14
1593457200000|2020-06-29 19:00:00|10053.9|10051.9|10054.4|10052.4|10056.4|10054.4|10049.9|10047.9|35
1593457500000|2020-06-29 19:05:00|10054.9|10052.9|10055.9|10053.9|10058.4|10056.4|10053.9|10051.9|33
1593457800000|2020-06-29 19:10:00|10056.4|10054.4|10057.9|10055.9|10057.9|10055.9|10053.9|10051.9|17
1593458100000|2020-06-29 19:15:00|10059.4|10057.4|10058.9|10056.9|10063.4|10061.4|10056.9|10054.9|17
1593458400000|2020-06-29 19:20:00|10058.4|10056.4|10058.9|10056.9|10060.4|10058.4|10057.4|10055.4|1
1593458700000|2020-06-29 19:25:00|10059.4|10057.4|10060.4|10058.4|10060.9|10058.9|10058.4|10056.4|9
1593459000000|2020-06-29 19:30:00|10060.9|10058.9|10066.4|10064.4|10066.4|10064.4|10060.4|10058.4|16
1593459300000|2020-06-29 19:35:00|10066.9|10064.9|10061.9|10059.9|10067.9|10065.9|10061.9|10059.9|20
1593459600000|2020-06-29 19:40:00|10062.4|10060.4|10060.4|10058.4|10062.9|10060.9|10059.9|10057.9|6
1593459900000|2020-06-29 19:45:00|10061.4|10059.4|10048.4|10046.4|10061.4|10059.4|10047.9|10045.9|37
1593460200000|2020-06-29 19:50:00|10047.9|10045.9|10058.9|10056.9|10059.9|10057.9|10047.4|10045.4|29
1593460500000|2020-06-29 19:55:00|10059.4|10057.4|10078.5|10072.5|10078.7|10073.9|10059.4|10057.4|32
1593460800000|2020-06-29 20:00:00|10078.7|10072.7|10079.8|10073.8|10095.8|10089.8|10078.7|10072.7|0
1593461100000|2020-06-29 20:05:00|10079.9|10073.9|10079.9|10073.9|10087.7|10081.7|10078.5|10072.5|0
1593461400000|2020-06-29 20:10:00|10080.5|10074.5|10088.4|10082.4|10091.1|10085.1|10078|10072|0
1593461700000|2020-06-29 20:15:00|10088.3|10082.3|10086.4|10080.4|10088.3|10082.3|10085.8|10079.8|0
1593462000000|2020-06-29 20:20:00|10086|10080|10086|10080|10087|10081|10085.8|10079.8|0
1593462300000|2020-06-29 20:25:00|10085.6|10079.6|10086.2|10080.2|10086.2|10080.2|10085.2|10079.2|0
1593462600000|2020-06-29 20:30:00|10086|10080|10084.7|10078.7|10086.7|10080.7|10081.5|10075.5|0
1593462900000|2020-06-29 20:35:00|10084.6|10078.6|10088.7|10082.7|10088.7|10082.7|10082.7|10076.7|0
1593463200000|2020-06-29 20:40:00|10088.6|10082.6|10091.9|10085.9|10097.3|10091.3|10088.2|10082.2|0
1593463500000|2020-06-29 20:45:00|10092|10086|10093.4|10087.4|10096.6|10090.6|10091.4|10085.4|0
1593463800000|2020-06-29 20:50:00|10093.5|10087.5|10093.4|10087.4|10094.6|10088.6|10090.6|10084.6|0
1593464100000|2020-06-29 20:55:00|10093.3|10087.3|10087.5|10081.5|10093.4|10087.4|10085.5|10079.5|0
1593464400000|2020-06-29 21:00:00|10087.3|10081.3|10084.6|10078.6|10089.3|10083.3|10083.6|10077.6|0
1593464700000|2020-06-29 21:05:00|10084.8|10078.8|10088.3|10082.3|10088.9|10082.9|10084.4|10078.4|0
1593465000000|2020-06-29 21:10:00|10088.5|10082.5|10089.7|10083.7|10090.2|10084.2|10088.3|10082.3|0
1593465300000|2020-06-29 21:15:00|10090.4|10084.4|10090.8|10084.8|10090.8|10084.8|10089.3|10083.3|0
1593465600000|2020-06-29 21:20:00|10090|10084|10090|10084|10090|10084|10089.7|10083.7|0
1593465900000|2020-06-29 21:25:00|10090.4|10084.4|10089.3|10083.3|10090.4|10084.4|10087.9|10081.9|0
1593466200000|2020-06-29 21:30:00|10090.6|10084.6|10088.5|10082.5|10090.6|10084.6|10088.5|10082.5|0
1593466500000|2020-06-29 21:35:00|10088.3|10082.3|10088.1|10082.1|10088.5|10082.5|10087.7|10081.7|0
1593466800000|2020-06-29 21:40:00|10088.3|10082.3|10087.7|10081.7|10088.3|10082.3|10087.7|10081.7|0
1593467100000|2020-06-29 21:45:00|10087.9|10081.9|10089.1|10083.1|10090.4|10084.4|10087.9|10081.9|0
1593467400000|2020-06-29 21:50:00|10089.7|10083.7|10090.4|10084.4|10090.4|10084.4|10089.1|10083.1|0
1593467700000|2020-06-29 21:55:00|10090.6|10084.6|10090.6|10084.6|10093.1|10087.1|10090.2|10084.2|0
1593468000000|2020-06-29 22:00:00|10090.5|10084.5|10091.6|10085.6|10093.1|10087.1|10085.7|10079.7|0
1593468300000|2020-06-29 22:05:00|10091.7|10085.7|10094.3|10088.3|10097.1|10091.1|10091.7|10085.7|0
1593468600000|2020-06-29 22:10:00|10094.1|10088.1|10095.3|10089.3|10098.8|10092.8|10093.1|10087.1|0
1593468900000|2020-06-29 22:15:00|10095.1|10089.1|10110.2|10104.2|10112|10106|10095.1|10089.1|0
1593469200000|2020-06-29 22:20:00|10110.3|10104.3|10110.2|10104.2|10112.7|10106.7|10108.7|10102.7|0
1593469500000|2020-06-29 22:25:00|10110.3|10104.3|10109.5|10103.5|10110.7|10104.7|10108.7|10102.7|0
1593469800000|2020-06-29 22:30:00|10109.4|10103.4|10112|10106|10115.9|10109.9|10108.2|10102.2|0
1593470100000|2020-06-29 22:35:00|10112.1|10106.1|10117.8|10111.8|10118.6|10112.6|10110.7|10104.7|0
1593470400000|2020-06-29 22:40:00|10117.9|10111.9|10115.8|10109.8|10119.3|10113.3|10114.6|10108.6|0
1593470700000|2020-06-29 22:45:00|10115.9|10109.9|10116.5|10110.5|10116.5|10110.5|10115.3|10109.3|0
1593471000000|2020-06-29 22:50:00|10116.7|10110.7|10117.8|10111.8|10124.5|10118.5|10116.5|10110.5|0
1593471300000|2020-06-29 22:55:00|10117.9|10111.9|10114|10108|10119.3|10113.3|10114|10108|0
1593471600000|2020-06-29 23:00:00|10114.1|10108.1|10114|10108|10116.5|10110.5|10113.3|10107.3|0
1593471900000|2020-06-29 23:05:00|10113.5|10107.5|10113.3|10107.3|10113.5|10107.5|10111|10105|0
1593472200000|2020-06-29 23:10:00|10113.2|10107.2|10113.3|10107.3|10113.3|10107.3|10111.3|10105.3|0
1593472500000|2020-06-29 23:15:00|10113.2|10107.2|10112.6|10106.6|10114|10108|10111.3|10105.3|0
1593472800000|2020-06-29 23:20:00|10112.7|10106.7|10111.3|10105.3|10115.3|10109.3|10111.3|10105.3|0
1593473100000|2020-06-29 23:25:00|10111.4|10105.4|10112.6|10106.6|10113.3|10107.3|10110.6|10104.6|0
1593473400000|2020-06-29 23:30:00|10113|10107|10120.5|10114.5|10120.5|10114.5|10113|10107|0
1593473700000|2020-06-29 23:35:00|10120.4|10114.4|10119.7|10113.7|10123.7|10117.7|10119.2|10113.2|0
1593474000000|2020-06-29 23:40:00|10119.8|10113.8|10116.3|10110.3|10121.7|10115.7|10115.5|10109.5|0
1593474300000|2020-06-29 23:45:00|10116.1|10110.1|10109.6|10103.6|10116.1|10110.1|10109.1|10103.1|0
1593474600000|2020-06-29 23:50:00|10109.5|10103.5|10109.1|10103.1|10110.8|10104.8|10107.1|10101.1|0
1593474900000|2020-06-29 23:55:00|10109|10103|10110.8|10104.8|10110.8|10104.8|10107.6|10101.6|0
1593475200000|2020-06-30 00:00:00|10110.7|10104.7|10100.2|10094.2|10110.7|10104.7|10097.5|10091.5|0
1593475500000|2020-06-30 00:05:00|10100.1|10094.1|10094.9|10088.9|10102|10096|10094.9|10088.9|0
1593475800000|2020-06-30 00:10:00|10095|10089|10092.1|10086.1|10097.4|10091.4|10090.8|10084.8|0
1593476100000|2020-06-30 00:15:00|10092|10086|10092.1|10086.1|10098|10092|10086.1|10080.1|0
1593476400000|2020-06-30 00:20:00|10092.2|10086.2|10086.4|10080.4|10092.8|10086.8|10085.1|10079.1|0
1593476700000|2020-06-30 00:25:00|10086.6|10080.6|10088.4|10082.4|10091.1|10085.1|10086.6|10080.6|0
1593477000000|2020-06-30 00:30:00|10088.8|10082.8|10085.9|10079.9|10091.6|10085.6|10083.2|10077.2|0
1593477300000|2020-06-30 00:35:00|10085.8|10079.8|10087.6|10081.6|10087.6|10081.6|10082.4|10076.4|0
1593477600000|2020-06-30 00:40:00|10087.7|10081.7|10093.6|10087.6|10095|10089|10086.4|10080.4|0
1593477900000|2020-06-30 00:45:00|10093.7|10087.7|10089.6|10083.6|10096.3|10090.3|10089.1|10083.1|0
1593478200000|2020-06-30 00:50:00|10089.7|10083.7|10082.4|10076.4|10091.6|10085.6|10079.2|10073.2|0
1593478500000|2020-06-30 00:55:00|10082.5|10076.5|10084.4|10078.4|10088.4|10082.4|10082.4|10076.4|0
1593478800000|2020-06-30 01:00:00|10084.3|10078.3|10095|10089|10099|10093|10082.4|10076.4|0
1593479100000|2020-06-30 01:05:00|10095.1|10089.1|10092.3|10086.3|10096.3|10090.3|10091.1|10085.1|0
1593479400000|2020-06-30 01:10:00|10092.4|10086.4|10103.5|10097.5|10104.2|10098.2|10092.3|10086.3|0
1593479700000|2020-06-30 01:15:00|10103.4|10097.4|10101.2|10095.2|10103.4|10097.4|10099.5|10093.5|0
1593480000000|2020-06-30 01:20:00|10100.8|10094.8|10099|10093|10103.5|10097.5|10098.3|10092.3|0
1593480300000|2020-06-30 01:25:00|10099.1|10093.1|10100.3|10094.3|10100.8|10094.8|10098.5|10092.5|0
1593480600000|2020-06-30 01:30:00|10100.4|10094.4|10096.3|10090.3|10102.8|10096.8|10096.3|10090.3|0
1593480900000|2020-06-30 01:35:00|10096.4|10090.4|10111.4|10105.4|10111.5|10105.5|10096.3|10090.3|0
1593481200000|2020-06-30 01:40:00|10111.2|10105.2|10106.3|10100.3|10112.7|10106.7|10106.3|10100.3|0
1593481500000|2020-06-30 01:45:00|10106.4|10100.4|10101.1|10095.1|10106.8|10100.8|10100.3|10094.3|0
1593481800000|2020-06-30 01:50:00|10101.2|10095.2|10096.4|10090.4|10104.3|10098.3|10095.1|10089.1|0
1593482100000|2020-06-30 01:55:00|10096.3|10090.3|10097.6|10091.6|10099.1|10093.1|10095.1|10089.1|0
1593482400000|2020-06-30 02:00:00|10097.7|10091.7|10104.8|10098.8|10106.8|10100.8|10097.7|10091.7|0
1593482700000|2020-06-30 02:05:00|10104.9|10098.9|10104.3|10098.3|10106.8|10100.8|10102.8|10096.8|0
1593483000000|2020-06-30 02:10:00|10104.4|10098.4|10108.3|10102.3|10108.3|10102.3|10102.3|10096.3|0
1593483300000|2020-06-30 02:15:00|10108.2|10102.2|10101.9|10095.9|10108.2|10102.2|10100.3|10094.3|0
1593483600000|2020-06-30 02:20:00|10101.8|10095.8|10104.3|10098.3|10105.6|10099.6|10100.3|10094.3|0
1593483900000|2020-06-30 02:25:00|10104.2|10098.2|10104.3|10098.3|10106.8|10100.8|10102.8|10096.8|0
1593484200000|2020-06-30 02:30:00|10104.2|10098.2|10102.8|10096.8|10104.2|10098.2|10101.1|10095.1|0
1593484500000|2020-06-30 02:35:00|10102.6|10096.6|10103.6|10097.6|10106.3|10100.3|10102.3|10096.3|0
1593484800000|2020-06-30 02:40:00|10103.5|10097.5|10099.6|10093.6|10103.6|10097.6|10096.6|10090.6|0
1593485100000|2020-06-30 02:45:00|10099.5|10093.5|10096.4|10090.4|10099.5|10093.5|10095.6|10089.6|0
1593485400000|2020-06-30 02:50:00|10096.5|10090.5|10099.1|10093.1|10099.1|10093.1|10096.5|10090.5|0
1593485700000|2020-06-30 02:55:00|10099.3|10093.3|10095.1|10089.1|10099.6|10093.6|10093.1|10087.1|0
1593486000000|2020-06-30 03:00:00|10095.3|10089.3|10093.4|10087.4|10096.3|10090.3|10093.1|10087.1|0
1593486300000|2020-06-30 03:05:00|10093.5|10087.5|10093.1|10087.1|10095.1|10089.1|10091.7|10085.7|0
1593486600000|2020-06-30 03:10:00|10093.3|10087.3|10098.4|10092.4|10098.4|10092.4|10093.1|10087.1|0
1593486900000|2020-06-30 03:15:00|10098.2|10092.2|10098.4|10092.4|10100.3|10094.3|10097.1|10091.1|0
1593487200000|2020-06-30 03:20:00|10098.5|10092.5|10101.1|10095.1|10101.1|10095.1|10098.4|10092.4|0
1593487500000|2020-06-30 03:25:00|10101.2|10095.2|10103.6|10097.6|10106.3|10100.3|10100.6|10094.6|0
1593487800000|2020-06-30 03:30:00|10103.7|10097.7|10099.3|10093.3|10104.3|10098.3|10099.1|10093.1|0
1593488100000|2020-06-30 03:35:00|10099.4|10093.4|10101.1|10095.1|10101.6|10095.6|10099.4|10093.4|0
1593488400000|2020-06-30 03:40:00|10101|10095|10098.2|10092.2|10102.3|10096.3|10097.6|10091.6|0
1593488700000|2020-06-30 03:45:00|10097.6|10091.6|10097.6|10091.6|10098.4|10092.4|10095.6|10089.6|0
1593489000000|2020-06-30 03:50:00|10097.7|10091.7|10095.6|10089.6|10098.4|10092.4|10095.6|10089.6|0
1593489300000|2020-06-30 03:55:00|10095.8|10089.8|10099.1|10093.1|10099.6|10093.6|10095.6|10089.6|0
1593489600000|2020-06-30 04:00:00|10099.3|10093.3|10102.3|10096.3|10103.6|10097.6|10099.3|10093.3|0
1593489900000|2020-06-30 04:05:00|10101.9|10095.9|10103.6|10097.6|10104.3|10098.3|10101.1|10095.1|0
1593490200000|2020-06-30 04:10:00|10103.5|10097.5|10102.8|10096.8|10104.3|10098.3|10102.3|10096.3|0
1593490500000|2020-06-30 04:15:00|10102.7|10096.7|10103.5|10097.5|10108.1|10102.1|10099.6|10093.6|0
1593490800000|2020-06-30 04:20:00|10101.1|10095.1|10098.4|10092.4|10101.1|10095.1|10098.4|10092.4|0
1593491100000|2020-06-30 04:25:00|10098.5|10092.5|10088.6|10082.6|10098.5|10092.5|10088.6|10082.6|0
1593491400000|2020-06-30 04:30:00|10087.6|10081.6|10086.2|10080.2|10088.8|10082.8|10086.2|10080.2|0
1593491700000|2020-06-30 04:35:00|10087.2|10081.2|10088.6|10082.6|10088.6|10082.6|10086.2|10080.2|0
1593492000000|2020-06-30 04:40:00|10088.7|10082.7|10091.3|10085.3|10093.9|10087.9|10088.7|10082.7|0
1593492300000|2020-06-30 04:45:00|10091.2|10085.2|10091.3|10085.3|10091.4|10085.4|10088.8|10082.8|0
1593492600000|2020-06-30 04:50:00|10091.4|10085.4|10091.5|10085.5|10094|10088|10091.4|10085.4|0
1593492900000|2020-06-30 04:55:00|10091.4|10085.4|10093.8|10087.8|10096.5|10090.5|10091.3|10085.3|0
1593493200000|2020-06-30 05:00:00|10093.7|10087.7|10101.4|10095.4|10101.5|10095.5|10091.1|10085.1|0
1593493500000|2020-06-30 05:05:00|10101.5|10095.5|10106.3|10100.3|10106.3|10100.3|10101|10095|0
1593493800000|2020-06-30 05:10:00|10106.4|10100.4|10108.8|10102.8|10108.8|10102.8|10106.1|10100.1|0
1593494100000|2020-06-30 05:15:00|10108.9|10102.9|10108.8|10102.8|10111.3|10105.3|10108.6|10102.6|0
1593494400000|2020-06-30 05:20:00|10108.9|10102.9|10108.7|10102.7|10111.6|10105.6|10105.9|10099.9|0
1593494700000|2020-06-30 05:25:00|10108.6|10102.6|10103.2|10097.2|10108.7|10102.7|10103.2|10097.2|0
1593495000000|2020-06-30 05:30:00|10103.3|10097.3|10100.6|10094.6|10105.8|10099.8|10097.9|10091.9|0
1593495300000|2020-06-30 05:35:00|10100.7|10094.7|10073.7|10067.7|10103.1|10097.1|10073.6|10067.6|0
1593495600000|2020-06-30 05:40:00|10073.6|10067.6|10084.3|10078.3|10086.9|10080.9|10068.6|10062.6|0
1593495900000|2020-06-30 05:45:00|10084.1|10078.1|10089.6|10083.6|10094.8|10088.8|10084.1|10078.1|0
1593496200000|2020-06-30 05:50:00|10089.4|10083.4|10082.6|10076.6|10089.4|10083.4|10081.7|10075.7|0
1593496500000|2020-06-30 05:55:00|10081.9|10075.9|10069.1|10063.1|10084.5|10078.5|10064.1|10058.1|0
1593496800000|2020-06-30 06:00:00|10064.9|10062.9|10068.9|10066.9|10074.9|10072.9|10060.9|10058.9|109
1593497100000|2020-06-30 06:05:00|10069.4|10067.4|10054.4|10052.4|10069.9|10067.9|10052.4|10050.4|64
1593497400000|2020-06-30 06:10:00|10053.9|10051.9|10051.9|10049.9|10054.9|10052.9|10048.9|10046.9|43
1593497700000|2020-06-30 06:15:00|10052.4|10050.4|10050.4|10048.4|10052.9|10050.9|10043.9|10041.9|54
1593498000000|2020-06-30 06:20:00|10049.9|10047.9|10055.9|10053.9|10059.9|10057.9|10049.9|10047.9|34
1593498300000|2020-06-30 06:25:00|10055.4|10053.4|10059.4|10057.4|10059.4|10057.4|10055.4|10053.4|12
1593498600000|2020-06-30 06:30:00|10059.9|10057.9|10060.9|10058.9|10066.9|10064.9|10059.9|10057.9|37
1593498900000|2020-06-30 06:35:00|10060.4|10058.4|10069.4|10067.4|10069.4|10067.4|10058.9|10056.9|19
1593499200000|2020-06-30 06:40:00|10068.9|10066.9|10065.4|10063.4|10071.4|10069.4|10061.9|10059.9|42
1593499500000|2020-06-30 06:45:00|10065.9|10063.9|10057.4|10055.4|10066.9|10064.9|10057.4|10055.4|28
1593499800000|2020-06-30 06:50:00|10057.9|10055.9|10064.9|10062.9|10064.9|10062.9|10056.4|10054.4|26
1593500100000|2020-06-30 06:55:00|10064.4|10062.4|10062.4|10060.4|10069.4|10067.4|10062.4|10060.4|59
1593500400000|2020-06-30 07:00:00|10058.9|10056.9|10072.4|10070.4|10090.4|10088.4|10058.4|10056.4|870
1593500700000|2020-06-30 07:05:00|10074.4|10072.4|10068.4|10066.4|10076.4|10074.4|10060.4|10058.4|415
1593501000000|2020-06-30 07:10:00|10067.9|10065.9|10052.4|10050.4|10067.9|10065.9|10049.4|10047.4|274
1593501300000|2020-06-30 07:15:00|10053.9|10051.9|10054.4|10052.4|10058.4|10056.4|10048.4|10046.4|371
1593501600000|2020-06-30 07:20:00|10053.9|10051.9|10048.4|10046.4|10058.4|10056.4|10040.4|10038.4|200
1593501900000|2020-06-30 07:25:00|10048.9|10046.9|10043.4|10041.4|10050.9|10048.9|10040.9|10038.9|191
1593502200000|2020-06-30 07:30:00|10042.9|10040.9|10038.9|10036.9|10045.4|10043.4|10030.4|10028.4|272
1593502500000|2020-06-30 07:35:00|10039.4|10037.4|10047.4|10045.4|10053.4|10051.4|10035.4|10033.4|182
1593502800000|2020-06-30 07:40:00|10046.9|10044.9|10036.4|10034.4|10049.4|10047.4|10035.9|10033.9|116
1593503100000|2020-06-30 07:45:00|10035.4|10033.4|10045.4|10043.4|10048.4|10046.4|10029.4|10027.4|205
1593503400000|2020-06-30 07:50:00|10045.9|10043.9|10059.4|10057.4|10059.4|10057.4|10045.9|10043.9|122
1593503700000|2020-06-30 07:55:00|10058.9|10056.9|10057.4|10055.4|10063.4|10061.4|10052.9|10050.9|98
1593504000000|2020-06-30 08:00:00|10057.9|10055.9|10054.9|10052.9|10061.9|10059.9|10053.9|10051.9|161
1593504300000|2020-06-30 08:05:00|10054.4|10052.4|10042.4|10040.4|10056.9|10054.9|10041.9|10039.9|90
1593504600000|2020-06-30 08:10:00|10042.9|10040.9|10042.4|10040.4|10043.4|10041.4|10035.4|10033.4|111
1593504900000|2020-06-30 08:15:00|10041.9|10039.9|10037|10035|10042.4|10040.4|10033.5|10031.5|55
1593505200000|2020-06-30 08:20:00|10036.5|10034.5|10027.5|10025.5|10036.5|10034.5|10025|10023|129
1593505500000|2020-06-30 08:25:00|10027|10025|10028.5|10026.5|10031.5|10029.5|10024.5|10022.5|103
1593505800000|2020-06-30 08:30:00|10028|10026|10015.5|10013.5|10029|10027|10015.5|10013.5|134
1593506100000|2020-06-30 08:35:00|10016|10014|10024|10022|10034.5|10032.5|10014|10012|201
1593506400000|2020-06-30 08:40:00|10024.5|10022.5|10017|10015|10024.5|10022.5|10016.5|10014.5|70
1593506700000|2020-06-30 08:45:00|10016.5|10014.5|10023|10021|10025|10023|10012|10010|173
1593507000000|2020-06-30 08:50:00|10023.5|10021.5|10019|10017|10023.5|10021.5|10011|10009|164
1593507300000|2020-06-30 08:55:00|10015.5|10013.5|10025.5|10023.5|10026|10024|10015|10013|289
1593507600000|2020-06-30 09:00:00|10026|10024|10032|10030|10039.5|10037.5|10023|10021|144
1593507900000|2020-06-30 09:05:00|10031.5|10029.5|10041|10039|10041.5|10039.5|10031|10029|124
1593508200000|2020-06-30 09:10:00|10040.5|10038.5|10044|10042|10045|10043|10037|10035|139
1593508500000|2020-06-30 09:15:00|10043.5|10041.5|10039|10037|10051|10049|10037.5|10035.5|126
1593508800000|2020-06-30 09:20:00|10039.5|10037.5|10041|10039|10045|10043|10035|10033|201
1593509100000|2020-06-30 09:25:00|10040.5|10038.5|10042|10040|10044.5|10042.5|10037|10035|104
1593509400000|2020-06-30 09:30:00|10042.5|10040.5|10046|10044|10048|10046|10042|10040|97
1593509700000|2020-06-30 09:35:00|10046.5|10044.5|10040|10038|10046.5|10044.5|10039|10037|87
1593510000000|2020-06-30 09:40:00|10039.5|10037.5|10037|10035|10041|10039|10035|10033|84
1593510300000|2020-06-30 09:45:00|10036.5|10034.5|10034|10032|10041|10039|10033|10031|79
1593510600000|2020-06-30 09:50:00|10033.5|10031.5|10043|10041|10043|10041|10031.5|10029.5|105
1593510900000|2020-06-30 09:55:00|10043.5|10041.5|10055.5|10053.5|10057.5|10055.5|10042|10040|115
1593511200000|2020-06-30 10:00:00|10056|10054|10055.5|10053.5|10061|10059|10053|10051|111
1593511500000|2020-06-30 10:05:00|10056|10054|10055|10053|10058|10056|10053|10051|90
1593511800000|2020-06-30 10:10:00|10054.5|10052.5|10050|10048|10057.5|10055.5|10049|10047|176
1593512100000|2020-06-30 10:15:00|10049.5|10047.5|10053|10051|10053.5|10051.5|10047.5|10045.5|58
1593512400000|2020-06-30 10:20:00|10052.5|10050.5|10051|10049|10053|10051|10047|10045|38
1593512700000|2020-06-30 10:25:00|10051.5|10049.5|10062|10060|10065.5|10063.5|10049|10047|163
1593513000000|2020-06-30 10:30:00|10062.5|10060.5|10058|10056|10063.5|10061.5|10054|10052|87
1593513300000|2020-06-30 10:35:00|10059|10057|10062|10060|10064.5|10062.5|10055.5|10053.5|85
1593513600000|2020-06-30 10:40:00|10062.5|10060.5|10061|10059|10066|10064|10060|10058|44
1593513900000|2020-06-30 10:45:00|10060.5|10058.5|10055|10053|10062|10060|10054|10052|24
1593514200000|2020-06-30 10:50:00|10055.5|10053.5|10052.5|10050.5|10058|10056|10050|10048|82
1593514500000|2020-06-30 10:55:00|10052|10050|10051.5|10049.5|10057.5|10055.5|10050.5|10048.5|82
1593514800000|2020-06-30 11:00:00|10051|10049|10057|10055|10057.5|10055.5|10050|10048|57
1593515100000|2020-06-30 11:05:00|10057.5|10055.5|10057.5|10055.5|10059|10057|10054.5|10052.5|87
1593515400000|2020-06-30 11:10:00|10057|10055|10063|10061|10063|10061|10057|10055|51
1593515700000|2020-06-30 11:15:00|10062.5|10060.5|10060|10058|10063|10061|10058|10056|51
1593516000000|2020-06-30 11:20:00|10059.5|10057.5|10057|10055|10063.5|10061.5|10055|10053|86
1593516300000|2020-06-30 11:25:00|10057.5|10055.5|10060|10058|10061|10059|10055.5|10053.5|135
1593516600000|2020-06-30 11:30:00|10060.5|10058.5|10059.5|10057.5|10072|10070|10057|10055|340
1593516900000|2020-06-30 11:35:00|10059|10057|10054|10052|10061.5|10059.5|10052|10050|67
1593517200000|2020-06-30 11:40:00|10053.2|10051.2|10045.2|10043.2|10056.2|10054.2|10043.2|10041.2|86
1593517500000|2020-06-30 11:45:00|10043.2|10041.2|10046.2|10044.2|10048.7|10046.7|10042.7|10040.7|77
1593517800000|2020-06-30 11:50:00|10046.7|10044.7|10044.2|10042.2|10046.7|10044.7|10039.7|10037.7|288
1593518100000|2020-06-30 11:55:00|10044.7|10042.7|10040.2|10038.2|10046.7|10044.7|10039.7|10037.7|56
1593518400000|2020-06-30 12:00:00|10039.7|10037.7|10042.2|10040.2|10045.7|10043.7|10039.2|10037.2|146
1593518700000|2020-06-30 12:05:00|10042.7|10040.7|10038.2|10036.2|10044.2|10042.2|10036.2|10034.2|247
1593519000000|2020-06-30 12:10:00|10036.7|10034.7|10032.7|10030.7|10036.7|10034.7|10027.7|10025.7|190
1593519300000|2020-06-30 12:15:00|10032.2|10030.2|10028.2|10026.2|10033.7|10031.7|10026.2|10024.2|114
1593519600000|2020-06-30 12:20:00|10027.7|10025.7|10029.7|10027.7|10029.7|10027.7|10024.2|10022.2|108
1593519900000|2020-06-30 12:25:00|10029.2|10027.2|10017.2|10015.2|10029.7|10027.7|10017.2|10015.2|97
1593520200000|2020-06-30 12:30:00|10016.7|10014.7|10010.2|10008.2|10018.2|10016.2|10008.7|10006.7|135
1593520500000|2020-06-30 12:35:00|10009.7|10007.7|10006.2|10004.2|10010.7|10008.7|10005.7|10003.7|97
1593520800000|2020-06-30 12:40:00|10005.7|10003.7|10012.2|10010.2|10012.7|10010.7|10003.7|10001.7|154
1593521100000|2020-06-30 12:45:00|10011.7|10009.7|10013.2|10011.2|10018.2|10016.2|10009.7|10007.7|126
1593521400000|2020-06-30 12:50:00|10012.7|10010.7|10013.2|10011.2|10013.2|10011.2|10007.2|10005.2|116
1593521700000|2020-06-30 12:55:00|10012.7|10010.7|10019.2|10017.2|10020.7|10018.7|10011.7|10009.7|136
1593522000000|2020-06-30 13:00:00|10019.7|10017.7|10026.2|10024.2|10027.2|10025.2|10018.2|10016.2|85
1593522300000|2020-06-30 13:05:00|10025.7|10023.7|10020.2|10018.2|10025.7|10023.7|10015.2|10013.2|87
1593522600000|2020-06-30 13:10:00|10019.7|10017.7|10017.7|10015.7|10021.7|10019.7|10015.2|10013.2|162
1593522900000|2020-06-30 13:15:00|10018.2|10016.2|10015.2|10013.2|10020.7|10018.7|10015.2|10013.2|123
1593523200000|2020-06-30 13:20:00|10015.7|10013.7|10022.2|10020.2|10025.2|10023.2|10012.7|10010.7|168
1593523500000|2020-06-30 13:25:00|10022.7|10020.7|10019.2|10017.2|10022.7|10020.7|10016.2|10014.2|119
1593523800000|2020-06-30 13:30:00|10018.7|10016.7|10019.2|10017.2|10024.7|10022.7|10008.2|10006.2|257
1593524100000|2020-06-30 13:35:00|10019.7|10017.7|10028.7|10026.7|10032.7|10030.7|10019.7|10017.7|232
1593524400000|2020-06-30 13:40:00|10028.2|10026.2|10021.2|10019.2|10029.7|10027.7|10018.7|10016.7|342
1593524700000|2020-06-30 13:45:00|10021.7|10019.7|10023.2|10021.2|10031.7|10029.7|10017.2|10015.2|277
1593525000000|2020-06-30 13:50:00|10023.7|10021.7|10017.7|10015.7|10023.7|10021.7|10009.7|10007.7|271
1593525300000|2020-06-30 13:55:00|10018.2|10016.2|10006.2|10004.2|10019.2|10017.2|10005.7|10003.7|248
1593525600000|2020-06-30 14:00:00|10005.7|10003.7|10006.2|10004.2|10019.7|10017.7|10002.7|10000.7|384
1593525900000|2020-06-30 14:05:00|10006.7|10004.7|10012.2|10010.2|10014.7|10012.7|10001.2|9999.2|326
1593526200000|2020-06-30 14:10:00|10012.5|10010.5|10013.5|10011.5|10017.5|10015.5|10008|10006|187
1593526500000|2020-06-30 14:15:00|10013|10011|10021|10019|10024|10022|10011|10009|206
1593526800000|2020-06-30 14:20:00|10021.5|10019.5|10038.5|10036.5|10041|10039|10021.5|10019.5|326
1593527100000|2020-06-30 14:25:00|10039|10037|10025|10023|10041.5|10039.5|10023.5|10021.5|230
1593527400000|2020-06-30 14:30:00|10025.5|10023.5|10022|10020|10027.5|10025.5|10018|10016|264
1593527700000|2020-06-30 14:35:00|10022.5|10020.5|10012|10010|10025|10023|10011|10009|299
1593528000000|2020-06-30 14:40:00|10012.5|10010.5|10015|10013|10026.5|10024.5|10012.5|10010.5|296
1593528300000|2020-06-30 14:45:00|10015.5|10013.5|10018.5|10016.5|10020|10018|10011|10009|165
1593528600000|2020-06-30 14:50:00|10019|10017|10017.5|10015.5|10026|10024|10012|10010|415
1593528900000|2020-06-30 14:55:00|10018|10016|10016.5|10014.5|10024|10022|10016|10014|244
1593529200000|2020-06-30 15:00:00|10017|10015|10024|10022|10025|10023|10013|10011|297
1593529500000|2020-06-30 15:05:00|10023.5|10021.5|10029|10027|10030.5|10028.5|10019|10017|324
1593529800000|2020-06-30 15:10:00|10029.5|10027.5|10028|10026|10031|10029|10020|10018|357
1593530100000|2020-06-30 15:15:00|10027.5|10025.5|10038|10036|10041|10039|10023.5|10021.5|868
1593530400000|2020-06-30 15:20:00|10036|10034|10046.5|10044.5|10056|10054|10033.5|10031.5|1366
1593530700000|2020-06-30 15:25:00|10047|10045|10049|10047|10053|10051|10040.5|10038.5|1563
1593531000000|2020-06-30 15:30:00|10050|10048|10041.5|10039.5|10051|10049|10040.5|10038.5|1470
1593531300000|2020-06-30 15:35:00|10042|10040|10041|10039|10043.5|10041.5|10034|10032|471
1593531600000|2020-06-30 15:40:00|10040.5|10038.5|10040|10038|10043|10041|10035|10033|148
1593531900000|2020-06-30 15:45:00|10040.5|10038.5|10042|10040|10044|10042|10039|10037|101
1593532200000|2020-06-30 15:50:00|10041.5|10039.5|10046|10044|10047|10045|10040.5|10038.5|47
1593532500000|2020-06-30 15:55:00|10045.5|10043.5|10045|10043|10046|10044|10041|10039|34
1593532800000|2020-06-30 16:00:00|10044.5|10042.5|10043|10041|10047.5|10045.5|10039.5|10037.5|49
1593533100000|2020-06-30 16:05:00|10043.5|10041.5|10046.5|10044.5|10049|10047|10043|10041|54
1593533400000|2020-06-30 16:10:00|10047|10045|10049|10047|10054|10052|10046|10044|100
1593533700000|2020-06-30 16:15:00|10050|10048|10057|10055|10060|10058|10050|10048|114
1593534000000|2020-06-30 16:20:00|10056.5|10054.5|10050|10048|10056.5|10054.5|10049|10047|22
1593534300000|2020-06-30 16:25:00|10050.5|10048.5|10049|10047|10053|10051|10047|10045|33
1593534600000|2020-06-30 16:30:00|10048.5|10046.5|10042.5|10040.5|10057|10055|10040.5|10038.5|336
1593534900000|2020-06-30 16:35:00|10042|10040|10038|10036|10045|10043|10038|10036|53
1593535200000|2020-06-30 16:40:00|10038.5|10036.5|10028|10026|10038.5|10036.5|10025|10023|104
1593535500000|2020-06-30 16:45:00|10029|10027|10023.5|10021.5|10029|10027|10020|10018|36
1593535800000|2020-06-30 16:50:00|10023|10021|10015|10013|10025|10023|10014|10012|54
1593536100000|2020-06-30 16:55:00|10015.5|10013.5|10012|10010|10018.5|10016.5|10010.5|10008.5|50
1593536400000|2020-06-30 17:00:00|10011.5|10009.5|10015.5|10013.5|10017.5|10015.5|10010|10008|32
1593536700000|2020-06-30 17:05:00|10016|10014|10017|10015|10018.5|10016.5|10012|10010|54
1593537000000|2020-06-30 17:10:00|10017.5|10015.5|10013.5|10011.5|10017.5|10015.5|10012.5|10010.5|32
1593537300000|2020-06-30 17:15:00|10013|10011|10014.5|10012.5|10016|10014|10010|10008|16
1593537600000|2020-06-30 17:20:00|10014|10012|10015|10013|10017.5|10015.5|10012.5|10010.5|32
1593537900000|2020-06-30 17:25:00|10015.5|10013.5|10015.5|10013.5|10016|10014|10011.5|10009.5|28
1593538200000|2020-06-30 17:30:00|10015|10013|10011.5|10009.5|10015.5|10013.5|10010|10008|28
1593538500000|2020-06-30 17:35:00|10011|10009|10011|10009|10014.5|10012.5|10010|10008|45
1593538800000|2020-06-30 17:40:00|10011.5|10009.5|10008|10006|10012.5|10010.5|10008|10006|25
1593539100000|2020-06-30 17:45:00|10008.5|10006.5|10010.5|10008.5|10011.5|10009.5|10008.5|10006.5|8
1593539400000|2020-06-30 17:50:00|10010|10008|10012.5|10010.5|10012.5|10010.5|10008.5|10006.5|2
1593539700000|2020-06-30 17:55:00|10013|10011|10015.5|10013.5|10016.5|10014.5|10013|10011|12
1593540000000|2020-06-30 18:00:00|10015|10013|10014|10012|10015.5|10013.5|10011.5|10009.5|28
1593540300000|2020-06-30 18:05:00|10014.5|10012.5|10012|10010|10016|10014|10010|10008|38
1593540600000|2020-06-30 18:10:00|10011.5|10009.5|10011|10009|10012.5|10010.5|10009|10007|47
1593540900000|2020-06-30 18:15:00|10010.5|10008.5|10014.5|10012.5|10014.5|10012.5|10009|10007|54
1593541200000|2020-06-30 18:20:00|10014|10012|10022|10020|10024|10022|10012|10010|32
1593541500000|2020-06-30 18:25:00|10021.5|10019.5|10027.5|10025.5|10028|10026|10021.5|10019.5|9
1593541800000|2020-06-30 18:30:00|10028|10026|10028.5|10026.5|10029.5|10027.5|10027.5|10025.5|33
1593542100000|2020-06-30 18:35:00|10029|10027|10032|10030|10032.5|10030.5|10029|10027|16
1593542400000|2020-06-30 18:40:00|10032.5|10030.5|10036|10034|10036.5|10034.5|10031|10029|33
1593542700000|2020-06-30 18:45:00|10035.5|10033.5|10033.5|10031.5|10036|10034|10031|10029|10
1593543000000|2020-06-30 18:50:00|10033|10031|10031|10029|10034.5|10032.5|10030.5|10028.5|7
1593543300000|2020-06-30 18:55:00|10030.5|10028.5|10036.5|10034.5|10037.5|10035.5|10029.5|10027.5|38
1593543600000|2020-06-30 19:00:00|10035.5|10033.5|10028.5|10026.5|10036.5|10034.5|10025.5|10023.5|18
1593543900000|2020-06-30 19:05:00|10029|10027|10028|10026|10030.5|10028.5|10024.5|10022.5|6
1593544200000|2020-06-30 19:10:00|10027.5|10025.5|10030|10028|10030.5|10028.5|10027.5|10025.5|6
1593544500000|2020-06-30 19:15:00|10029.5|10027.5|10032.5|10030.5|10032.5|10030.5|10025.5|10023.5|9
1593544800000|2020-06-30 19:20:00|10033|10031|10037.5|10035.5|10039|10037|10033|10031|9
1593545100000|2020-06-30 19:25:00|10038|10036|10040.5|10038.5|10044.5|10042.5|10038|10036|14
1593545400000|2020-06-30 19:30:00|10040|10038|10053|10051|10054|10052|10039|10037|18
1593545700000|2020-06-30 19:35:00|10052.5|10050.5|10046|10044|10053|10051|10045.5|10043.5|24
1593546000000|2020-06-30 19:40:00|10049|10047|10048.5|10046.5|10049.5|10047.5|10046.5|10044.5|29
1593546300000|2020-06-30 19:45:00|10049|10047|10051.5|10049.5|10054|10052|10047|10045|49
1593546600000|2020-06-30 19:50:00|10052|10050|10076|10074|10077.5|10075.5|10052|10050|209
1593546900000|2020-06-30 19:55:00|10075.5|10073.5|10050.3|10044.3|10075.5|10073.5|10047|10044.3|308
1593547200000|2020-06-30 20:00:00|10040|10034|10030.6|10024.6|10047|10041|10028.6|10022.6|5
1593547500000|2020-06-30 20:05:00|10030.3|10024.3|10029.9|10023.9|10034.1|10028.1|10026.6|10020.6|0
1593547800000|2020-06-30 20:10:00|10029.7|10023.7|10034|10028|10035.8|10029.8|10028.6|10022.6|0
1593548100000|2020-06-30 20:15:00|10033.9|10027.9|10033.7|10027.7|10034.1|10028.1|10032.7|10026.7|0
1593548400000|2020-06-30 20:20:00|10033.5|10027.5|10034.9|10028.9|10036.4|10030.4|10033.5|10027.5|0
1593548700000|2020-06-30 20:25:00|10034.7|10028.7|10034.5|10028.5|10035.3|10029.3|10034.5|10028.5|0
1593549000000|2020-06-30 20:30:00|10034.6|10028.6|10031.1|10025.1|10035.6|10029.6|10028.4|10022.4|0
1593549300000|2020-06-30 20:35:00|10031|10025|10033.6|10027.6|10034.8|10028.8|10029.1|10023.1|0
1593549600000|2020-06-30 20:40:00|10033.5|10027.5|10038.3|10032.3|10038.3|10032.3|10032.3|10026.3|0
1593549900000|2020-06-30 20:45:00|10038.1|10032.1|10040.7|10034.7|10041.5|10035.5|10037.5|10031.5|0
1593550200000|2020-06-30 20:50:00|10040.6|10034.6|10040.7|10034.7|10042.7|10036.7|10039.5|10033.5|0
1593550500000|2020-06-30 20:55:00|10040.6|10034.6|10036.8|10030.8|10040.7|10034.7|10036.3|10030.3|0
1593550800000|2020-06-30 21:00:00|10036.2|10030.2|10036|10030|10037|10031|10035.4|10029.4|0
1593551100000|2020-06-30 21:05:00|10035.8|10029.8|10034.7|10028.7|10036.2|10030.2|10034.5|10028.5|0
1593551400000|2020-06-30 21:10:00|10035.2|10029.2|10035.2|10029.2|10036|10030|10034.7|10028.7|0
1593551700000|2020-06-30 21:15:00|10035.6|10029.6|10034.3|10028.3|10035.8|10029.8|10033.5|10027.5|0
1593552000000|2020-06-30 21:20:00|10034.5|10028.5|10034.3|10028.3|10035.2|10029.2|10033.9|10027.9|0
1593552300000|2020-06-30 21:25:00|10034.1|10028.1|10033.3|10027.3|10034.1|10028.1|10032.3|10026.3|0
1593552600000|2020-06-30 21:30:00|10033.5|10027.5|10034.1|10028.1|10034.3|10028.3|10033.5|10027.5|0
1593552900000|2020-06-30 21:35:00|10033.9|10027.9|10034.1|10028.1|10034.3|10028.3|10033.9|10027.9|0
1593553200000|2020-06-30 21:40:00|10033.9|10027.9|10034.3|10028.3|10034.5|10028.5|10033.9|10027.9|0
1593553500000|2020-06-30 21:45:00|10034.1|10028.1|10035|10029|10035.2|10029.2|10034.1|10028.1|0
1593553800000|2020-06-30 21:50:00|10035.2|10029.2|10035.8|10029.8|10036.4|10030.4|10035.2|10029.2|0
1593554100000|2020-06-30 21:55:00|10036.2|10030.2|10036|10030|10037.2|10031.2|10035.6|10029.6|0
1593554400000|2020-06-30 22:00:00|10036.1|10030.1|10039.2|10033.2|10044.8|10038.8|10034.6|10028.6|0
1593554700000|2020-06-30 22:05:00|10039.4|10033.4|10039.2|10033.2|10041|10035|10037.1|10031.1|0
1593555000000|2020-06-30 22:10:00|10038.8|10032.8|10041|10035|10041|10035|10038.5|10032.5|0
1593555300000|2020-06-30 22:15:00|10040.9|10034.9|10045.9|10039.9|10046.6|10040.6|10040.5|10034.5|0
1593555600000|2020-06-30 22:20:00|10046|10040|10039.5|10033.5|10046.7|10040.7|10039.5|10033.5|0
1593555900000|2020-06-30 22:25:00|10039.6|10033.6|10047.9|10041.9|10048.6|10042.6|10037.3|10031.3|0
1593556200000|2020-06-30 22:30:00|10047.8|10041.8|10051.2|10045.2|10052.4|10046.4|10047.2|10041.2|0
1593556500000|2020-06-30 22:35:00|10051.1|10045.1|10051.9|10045.9|10053.9|10047.9|10050|10044|0
1593556800000|2020-06-30 22:40:00|10052|10046|10052.4|10046.4|10053.2|10047.2|10050.7|10044.7|0
1593557100000|2020-06-30 22:45:00|10052.3|10046.3|10049.2|10043.2|10053.2|10047.2|10048.7|10042.7|0
1593557400000|2020-06-30 22:50:00|10049.1|10043.1|10037.5|10031.5|10049.1|10043.1|10036.5|10030.5|0
1593557700000|2020-06-30 22:55:00|10037.6|10031.6|10036.3|10030.3|10038.3|10032.3|10036.3|10030.3|0
1593558000000|2020-06-30 23:00:00|10036.4|10030.4|10037.5|10031.5|10038.3|10032.3|10035|10029|0
1593558300000|2020-06-30 23:05:00|10037.4|10031.4|10042.7|10036.7|10043.7|10037.7|10037|10031|0
1593558600000|2020-06-30 23:10:00|10042.8|10036.8|10044|10038|10044.4|10038.4|10039.5|10033.5|0
1593558900000|2020-06-30 23:15:00|10043.9|10037.9|10042|10036|10044.7|10038.7|10041.5|10035.5|0
1593559200000|2020-06-30 23:20:00|10041.9|10035.9|10045.9|10039.9|10047.9|10041.9|10040.7|10034.7|0
1593559500000|2020-06-30 23:25:00|10045.8|10039.8|10042|10036|10048.6|10042.6|10041.5|10035.5|0
1593559800000|2020-06-30 23:30:00|10042.1|10036.1|10040.7|10034.7|10044.7|10038.7|10038.3|10032.3|0
1593560100000|2020-06-30 23:35:00|10040.8|10034.8|10037|10031|10042|10036|10037|10031|0
1593560400000|2020-06-30 23:40:00|10037.1|10031.1|10037.5|10031.5|10038.3|10032.3|10035|10029|0
1593560700000|2020-06-30 23:45:00|10037.3|10031.3|10036.3|10030.3|10040.2|10034.2|10033.6|10027.6|0
1593561000000|2020-06-30 23:50:00|10036.5|10030.5|10035.6|10029.6|10037|10031|10034.3|10028.3|0
1593561300000|2020-06-30 23:55:00|10035.7|10029.7|10035.6|10029.6|10037|10031|10031.1|10025.1|0
1593561600000|2020-07-01 00:00:00|10035.5|10029.5|10033.1|10027.1|10035.6|10029.6|10028.6|10022.6|0
1593561900000|2020-07-01 00:05:00|10033|10027|10037|10031|10037|10031|10031.8|10025.8|0
1593562200000|2020-07-01 00:10:00|10036.9|10030.9|10033.6|10027.6|10038.3|10032.3|10033.1|10027.1|0
1593562500000|2020-07-01 00:15:00|10034.1|10028.1|10034.3|10028.3|10043.6|10037.6|10031.7|10025.7|0
1593562800000|2020-07-01 00:20:00|10034.4|10028.4|10038|10032|10041.8|10035.8|10034.3|10028.3|0
1593563100000|2020-07-01 00:25:00|10037.5|10031.5|10037.2|10031.2|10039.6|10033.6|10036.7|10030.7|0
1593563400000|2020-07-01 00:30:00|10039.6|10033.6|10047.5|10041.5|10047.7|10041.7|10037|10031|0
1593563700000|2020-07-01 00:35:00|10047.6|10041.6|10052.5|10046.5|10055.2|10049.2|10047.5|10041.5|0
1593564000000|2020-07-01 00:40:00|10053.1|10047.1|10059.7|10053.7|10062.4|10056.4|10053.1|10047.1|0
1593564300000|2020-07-01 00:45:00|10059.8|10053.8|10057|10051|10059.8|10053.8|10054.4|10048.4|0
1593564600000|2020-07-01 00:50:00|10056.9|10050.9|10064.6|10058.6|10064.7|10058.7|10054.4|10048.4|0
1593564900000|2020-07-01 00:55:00|10064.5|10058.5|10061.7|10055.7|10064.5|10058.5|10056.7|10050.7|0
1593565200000|2020-07-01 01:00:00|10061.8|10055.8|10063.1|10057.1|10065.5|10059.5|10056.5|10050.5|0
1593565500000|2020-07-01 01:05:00|10063.6|10057.6|10069.4|10063.4|10072.1|10066.1|10061.7|10055.7|0
1593565800000|2020-07-01 01:10:00|10069.3|10063.3|10066.7|10060.7|10069.5|10063.5|10066.7|10060.7|0
1593566100000|2020-07-01 01:15:00|10067.8|10061.8|10056.3|10050.3|10077.1|10071.1|10056.3|10050.3|0
1593566400000|2020-07-01 01:20:00|10057.4|10051.4|10056.3|10050.3|10059|10053|10056|10050|0
1593566700000|2020-07-01 01:25:00|10056.5|10050.5|10058.9|10052.9|10059|10053|10056.3|10050.3|0
1593567000000|2020-07-01 01:30:00|10059|10053|10064|10058|10065.4|10059.4|10053.6|10047.6|0
1593567300000|2020-07-01 01:35:00|10064.1|10058.1|10064|10058|10066.8|10060.8|10064|10058|0
1593567600000|2020-07-01 01:40:00|10064.1|10058.1|10071.8|10065.8|10071.8|10065.8|10064|10058|0
1593567900000|2020-07-01 01:45:00|10072.8|10066.8|10061.7|10055.7|10077.2|10071.2|10059.1|10053.1|0
1593568200000|2020-07-01 01:50:00|10062.8|10056.8|10060.2|10054.2|10066.8|10060.8|10058.9|10052.9|0
1593568500000|2020-07-01 01:55:00|10060.7|10054.7|10066.9|10060.9|10067|10061|10060.7|10054.7|0
1593568800000|2020-07-01 02:00:00|10067|10061|10069.4|10063.4|10069.4|10063.4|10064.2|10058.2|0
1593569100000|2020-07-01 02:05:00|10069.5|10063.5|10066.7|10060.7|10072.1|10066.1|10066.6|10060.6|0
1593569400000|2020-07-01 02:10:00|10066.8|10060.8|10060.4|10054.4|10069.4|10063.4|10059|10053|0
1593569700000|2020-07-01 02:15:00|10061|10055|10056.7|10050.7|10061.7|10055.7|10056.6|10050.6|0
1593570000000|2020-07-01 02:20:00|10056.8|10050.8|10059.4|10053.4|10059.5|10053.5|10056.8|10050.8|0
1593570300000|2020-07-01 02:25:00|10059.3|10053.3|10056.8|10050.8|10059.5|10053.5|10056.7|10050.7|0
1593570600000|2020-07-01 02:30:00|10056.7|10050.7|10049|10043|10059.4|10053.4|10041.2|10035.2|0
1593570900000|2020-07-01 02:35:00|10047.9|10041.9|10049.2|10043.2|10050.5|10044.5|10046.4|10040.4|0
1593571200000|2020-07-01 02:40:00|10049.3|10043.3|10049.1|10043.1|10050.5|10044.5|10046.7|10040.7|0
1593571500000|2020-07-01 02:45:00|10049.2|10043.2|10045.4|10039.4|10051.8|10045.8|10044.1|10038.1|0
1593571800000|2020-07-01 02:50:00|10046|10040|10047.9|10041.9|10049.3|10043.3|10044|10038|0
1593572100000|2020-07-01 02:55:00|10048.4|10042.4|10049.2|10043.2|10049.3|10043.3|10044|10038|0
1593572400000|2020-07-01 03:00:00|10049.1|10043.1|10054.4|10048.4|10054.4|10048.4|10046.5|10040.5|0
1593572700000|2020-07-01 03:05:00|10054.2|10048.2|10051.7|10045.7|10054.5|10048.5|10050.5|10044.5|0
1593573000000|2020-07-01 03:10:00|10051.8|10045.8|10054.3|10048.3|10056.7|10050.7|10051.7|10045.7|0
1593573300000|2020-07-01 03:15:00|10054.2|10048.2|10058.2|10052.2|10060.9|10054.9|10054.2|10048.2|0
1593573600000|2020-07-01 03:20:00|10057.7|10051.7|10054.3|10048.3|10057.7|10051.7|10054.3|10048.3|0
1593573900000|2020-07-01 03:25:00|10054.2|10048.2|10054.4|10048.4|10056.8|10050.8|10054.2|10048.2|0
1593574200000|2020-07-01 03:30:00|10054.9|10048.9|10056.8|10050.8|10057|10051|10051.7|10045.7|0
1593574500000|2020-07-01 03:35:00|10056.9|10050.9|10059.5|10053.5|10059.5|10053.5|10056.8|10050.8|0
1593574800000|2020-07-01 03:40:00|10059.6|10053.6|10061|10055|10062.2|10056.2|10055.8|10049.8|0
1593575100000|2020-07-01 03:45:00|10061.5|10055.5|10063.9|10057.9|10064.6|10058.6|10058.3|10052.3|0
1593575400000|2020-07-01 03:50:00|10064.6|10058.6|10061.9|10055.9|10067.1|10061.1|10061.9|10055.9|0
1593575700000|2020-07-01 03:55:00|10061.8|10055.8|10061.3|10055.3|10064.5|10058.5|10059.4|10053.4|0
1593576000000|2020-07-01 04:00:00|10062|10056|10059.5|10053.5|10062.2|10056.2|10059.3|10053.3|0
1593576300000|2020-07-01 04:05:00|10060|10054|10056.8|10050.8|10062|10056|10056.7|10050.7|0
1593576600000|2020-07-01 04:10:00|10056.9|10050.9|10060.7|10054.7|10062|10056|10056.9|10050.9|0
1593576900000|2020-07-01 04:15:00|10061.2|10055.2|10061.9|10055.9|10064.4|10058.4|10061.2|10055.2|0
1593577200000|2020-07-01 04:20:00|10062|10056|10062|10056|10064.4|10058.4|10061.8|10055.8|0
1593577500000|2020-07-01 04:25:00|10061.9|10055.9|10056.8|10050.8|10061.9|10055.9|10056.8|10050.8|0
1593577800000|2020-07-01 04:30:00|10056.7|10050.7|10059.2|10053.2|10061.8|10055.8|10056.7|10050.7|0
1593578100000|2020-07-01 04:35:00|10059.1|10053.1|10054.2|10048.2|10059.3|10053.3|10054.1|10048.1|0
1593578400000|2020-07-01 04:40:00|10054.1|10048.1|10054.3|10048.3|10054.3|10048.3|10049.1|10043.1|0
1593578700000|2020-07-01 04:45:00|10054.2|10048.2|10049.5|10043.5|10054.8|10048.8|10047.1|10041.1|0
1593579000000|2020-07-01 04:50:00|10049.6|10043.6|10042|10036|10049.7|10043.7|10042|10036|0
1593579300000|2020-07-01 04:55:00|10042.1|10036.1|10042.2|10036.2|10044.7|10038.7|10042|10036|0
1593579600000|2020-07-01 05:00:00|10042.1|10036.1|10042.2|10036.2|10042.2|10036.2|10036.9|10030.9|0
1593579900000|2020-07-01 05:05:00|10043.3|10037.3|10042|10036|10047.3|10041.3|10039.5|10033.5|0
1593580200000|2020-07-01 05:10:00|10041.5|10035.5|10034.4|10028.4|10042.1|10036.1|10034.4|10028.4|0
1593580500000|2020-07-01 05:15:00|10034.9|10028.9|10022.2|10016.2|10037|10031|10020.9|10014.9|0
1593580800000|2020-07-01 05:20:00|10022.3|10016.3|10034.5|10028.5|10034.5|10028.5|10022.2|10016.2|0
1593581100000|2020-07-01 05:25:00|10034|10028|10032.2|10026.2|10039.7|10033.7|10029.6|10023.6|0
1593581400000|2020-07-01 05:30:00|10032.1|10026.1|10037.1|10031.1|10039.7|10033.7|10031.9|10025.9|0
1593581700000|2020-07-01 05:35:00|10037|10031|10034.6|10028.6|10039.6|10033.6|10034.5|10028.5|0
1593582000000|2020-07-01 05:40:00|10034.5|10028.5|10034.3|10028.3|10037|10031|10031.8|10025.8|0
1593582300000|2020-07-01 05:45:00|10033.2|10027.2|10031.2|10025.2|10036.2|10030.2|10026.4|10020.4|0
1593582600000|2020-07-01 05:50:00|10031.1|10025.1|10029.1|10023.1|10033.8|10027.8|10023.6|10017.6|0
1593582900000|2020-07-01 05:55:00|10029.2|10023.2|10029.2|10023.2|10034.2|10028.2|10026.5|10020.5|0
1593583200000|2020-07-01 06:00:00|10020.5|10018.5|10006|10004|10020.5|10018.5|10005|10003|272
1593583500000|2020-07-01 06:05:00|10006.5|10004.5|10014|10012|10014.5|10012.5|10006.5|10004.5|144
1593583800000|2020-07-01 06:10:00|10013|10011|10018|10016|10020.5|10018.5|10012.5|10010.5|85
1593584100000|2020-07-01 06:15:00|10018.5|10016.5|10013.5|10011.5|10019|10017|10012|10010|19
1593584400000|2020-07-01 06:20:00|10014|10012|10014.5|10012.5|10014.5|10012.5|10009.5|10007.5|11
1593584700000|2020-07-01 06:25:00|10014|10012|10021.5|10019.5|10021.5|10019.5|10013.5|10011.5|24
1593585000000|2020-07-01 06:30:00|10022|10020|10021.5|10019.5|10024|10022|10021|10019|11
1593585300000|2020-07-01 06:35:00|10021|10019|10031.5|10029.5|10031.5|10029.5|10021|10019|49
1593585600000|2020-07-01 06:40:00|10031|10029|10035|10033|10035|10033|10030.5|10028.5|13
1593585900000|2020-07-01 06:45:00|10037.5|10035.5|10040|10038|10042|10040|10037.5|10035.5|9
1593586200000|2020-07-01 06:50:00|10026.5|10024.5|10026.5|10024.5|10026.5|10024.5|10026.5|10024.5|0
1593588300000|2020-07-01 07:25:00|10028.5|10022.5|10044.1|10038.1|10044.1|10038.1|10028.5|10022.5|0
1593588600000|2020-07-01 07:30:00|10044.3|10038.3|10046|10040|10046.3|10040.3|10043.2|10037.2|0
1593588900000|2020-07-01 07:35:00|10045.8|10039.8|10044|10038|10046.1|10040.1|10044|10038|0
1593589200000|2020-07-01 07:40:00|10044.2|10038.2|10043.4|10037.4|10045.2|10039.2|10043.2|10037.2|0
1593589500000|2020-07-01 07:45:00|10043.5|10037.5|10042.4|10036.4|10044.4|10038.4|10041.8|10035.8|0
1593589800000|2020-07-01 07:50:00|10041.8|10035.8|10043.4|10037.4|10045|10039|10041.1|10035.1|0
1593590100000|2020-07-01 07:55:00|10044.1|10038.1|10044.7|10038.7|10044.7|10038.7|10041.5|10035.5|0
1593590400000|2020-07-01 08:00:00|10043.4|10037.4|10048|10042|10048|10042|10040.2|10034.2|0
1593590700000|2020-07-01 08:05:00|10048.6|10042.6|10047.3|10041.3|10053.8|10047.8|10046.7|10040.7|0
1593591000000|2020-07-01 08:10:00|10046.7|10040.7|10048.3|10042.3|10051.2|10045.2|10046.7|10040.7|0
1593591300000|2020-07-01 08:15:00|10048.6|10042.6|10038.3|10032.3|10048.6|10042.6|10036.3|10030.3|0
1593591600000|2020-07-01 08:20:00|10038.9|10032.9|10041.5|10035.5|10041.5|10035.5|10037|10031|0
1593591900000|2020-07-01 08:25:00|10040.9|10034.9|10038|10032|10040.9|10034.9|10033.5|10027.5|0
1593592200000|2020-07-01 08:30:00|10038.7|10032.7|10045.1|10039.1|10045.1|10039.1|10036.1|10030.1|1
1593592500000|2020-07-01 08:35:00|10044.4|10038.4|10046.3|10040.3|10047|10041|10043.1|10037.1|0
1593592800000|2020-07-01 08:40:00|10047|10041|10044.6|10038.6|10047.6|10041.6|10042.4|10036.4|0
1593593100000|2020-07-01 08:45:00|10044|10038|10044.6|10038.6|10045.9|10039.9|10042.7|10036.7|0
1593593400000|2020-07-01 08:50:00|10044|10038|10046.6|10040.6|10047.9|10041.9|10044|10038|0
1593593700000|2020-07-01 08:55:00|10046.9|10040.9|10048.5|10042.5|10050.5|10044.5|10046.6|10040.6|0
1593594000000|2020-07-01 09:00:00|10049.2|10043.2|10052.4|10046.4|10053.7|10047.7|10049.2|10043.2|0
1593594300000|2020-07-01 09:05:00|10053.1|10047.1|10054.8|10048.8|10055.6|10049.6|10052.4|10046.4|0
1593594600000|2020-07-01 09:10:00|10055.4|10049.4|10055.6|10049.6|10058|10052|10055.4|10049.4|0
1593594900000|2020-07-01 09:15:00|10056.2|10050.2|10058.7|10052.7|10059.4|10053.4|10055.6|10049.6|0
1593595200000|2020-07-01 09:20:00|10059.3|10053.3|10061.9|10055.9|10063.2|10057.2|10059.3|10053.3|0
1593595500000|2020-07-01 09:25:00|10061.2|10055.2|10068.2|10062.2|10068.3|10062.3|10061.1|10055.1|0
1593595800000|2020-07-01 09:30:00|10068.9|10062.9|10086|10084|10090.5|10088.5|10049.5|10047.5|914
1593596100000|2020-07-01 09:35:00|10086.5|10084.5|10086|10084|10088.5|10086.5|10077.5|10075.5|456
1593596400000|2020-07-01 09:40:00|10086.5|10084.5|10070|10068|10086.5|10084.5|10066.5|10064.5|596
1593596700000|2020-07-01 09:45:00|10069.5|10067.5|10071.5|10069.5|10073.5|10071.5|10057|10055|388
1593597000000|2020-07-01 09:50:00|10070|10068|10089.5|10087.5|10089.5|10087.5|10067.5|10065.5|487
1593597300000|2020-07-01 09:55:00|10089|10087|10076.5|10074.5|10092|10090|10072.5|10070.5|469
1593597600000|2020-07-01 10:00:00|10075.5|10073.5|10076.5|10074.5|10078.5|10076.5|10064.5|10062.5|355
1593597900000|2020-07-01 10:05:00|10077|10075|10068.5|10066.5|10077|10075|10066|10064|299
1593598200000|2020-07-01 10:10:00|10068|10066|10071.5|10069.5|10074.5|10072.5|10065.5|10063.5|329
1593598500000|2020-07-01 10:15:00|10071|10069|10072.5|10070.5|10077.5|10075.5|10063|10061|405
1593598800000|2020-07-01 10:20:00|10072|10070|10061.5|10059.5|10072|10070|10060|10058|393
1593599100000|2020-07-01 10:25:00|10062|10060|10059|10057|10067.5|10065.5|10058|10056|358
1593599400000|2020-07-01 10:30:00|10059.5|10057.5|10061.5|10059.5|10062.5|10060.5|10056.5|10054.5|221
1593599700000|2020-07-01 10:35:00|10061|10059|10043|10041|10061|10059|10040.5|10038.5|639
1593600000000|2020-07-01 10:40:00|10042.5|10040.5|10027.5|10025.5|10043|10041|10025.5|10023.5|404
1593600300000|2020-07-01 10:45:00|10027|10025|10023.5|10021.5|10030.5|10028.5|10021|10019|200
1593600600000|2020-07-01 10:50:00|10023|10021|10009.5|10007.5|10024.5|10022.5|10007|10005|296
1593600900000|2020-07-01 10:55:00|10009|10007|10009.5|10007.5|10009.5|10007.5|9996|9994|335
1593601200000|2020-07-01 11:00:00|10009|10007|9995.5|9993.5|10013|10011|9990.5|9988.5|428
1593601500000|2020-07-01 11:05:00|9996|9994|10003.5|10001.5|10004.5|10002.5|9988.5|9986.5|353
1593601800000|2020-07-01 11:10:00|10003|10001|10001.5|9999.5|10010.5|10008.5|9999|9997|390
1593602100000|2020-07-01 11:15:00|10001|9999|10014.5|10012.5|10019.5|10017.5|9999.5|9997.5|174
1593602400000|2020-07-01 11:20:00|10015|10013|10015.5|10013.5|10018|10016|10006.5|10004.5|145
1593602700000|2020-07-01 11:25:00|10015|10013|10021.5|10019.5|10022|10020|10008|10006|198
1593603000000|2020-07-01 11:30:00|10021|10019|10001.5|9999.5|10021.5|10019.5|10000.5|9998.5|238
1593603300000|2020-07-01 11:35:00|10002|10000|10004.5|10002.5|10005|10003|9997|9995|236
1593603600000|2020-07-01 11:40:00|10006.2|10004.2|10009.2|10007.2|10010.2|10008.2|10000.2|9998.2|182
1593603900000|2020-07-01 11:45:00|10008.7|10006.7|10013.2|10011.2|10015.2|10013.2|10004.7|10002.7|139
1593604200000|2020-07-01 11:50:00|10012.7|10010.7|10024.2|10022.2|10025.7|10023.7|10012.7|10010.7|148
1593604500000|2020-07-01 11:55:00|10023.7|10021.7|10027.2|10025.2|10027.7|10025.7|10019.7|10017.7|125
1593604800000|2020-07-01 12:00:00|10025.7|10023.7|10026.2|10024.2|10032.2|10030.2|10023.7|10021.7|223
1593605100000|2020-07-01 12:05:00|10025.7|10023.7|10020.7|10018.7|10025.7|10023.7|10013.7|10011.7|193
1593605400000|2020-07-01 12:10:00|10020.2|10018.2|10030.2|10028.2|10030.2|10028.2|10018.7|10016.7|184
1593605700000|2020-07-01 12:15:00|10030.7|10028.7|10032.2|10030.2|10032.7|10030.7|10025.7|10023.7|190
1593606000000|2020-07-01 12:20:00|10031.7|10029.7|10044.2|10042.2|10045.2|10043.2|10030.7|10028.7|371
1593606300000|2020-07-01 12:25:00|10045.2|10043.2|10047.2|10045.2|10047.7|10045.7|10036.7|10034.7|277
1593606600000|2020-07-01 12:30:00|10046.7|10044.7|10064.2|10062.2|10064.7|10062.7|10044.2|10042.2|294
1593606900000|2020-07-01 12:35:00|10064.7|10062.7|10064.2|10062.2|10073.7|10071.7|10062.2|10060.2|401
1593607200000|2020-07-01 12:40:00|10064.7|10062.7|10065.2|10063.2|10068.7|10066.7|10060.2|10058.2|325
1593607500000|2020-07-01 12:45:00|10065.7|10063.7|10085.2|10083.2|10094.7|10092.7|10064.7|10062.7|1055
1593607800000|2020-07-01 12:50:00|10085.7|10083.7|10104.2|10102.2|10105.7|10103.7|10085.2|10083.2|486
1593608100000|2020-07-01 12:55:00|10105.2|10103.2|10117.2|10115.2|10118.2|10116.2|10103.7|10101.7|520
1593608400000|2020-07-01 13:00:00|10117.7|10115.7|10126.7|10124.7|10131.2|10129.2|10114.7|10112.7|750
1593608700000|2020-07-01 13:05:00|10127.2|10125.2|10116.2|10114.2|10134.2|10132.2|10116.2|10114.2|549
1593609000000|2020-07-01 13:10:00|10115.7|10113.7|10123.7|10121.7|10123.7|10121.7|10114.7|10112.7|368
1593609300000|2020-07-01 13:15:00|10124.2|10122.2|10114.2|10112.2|10128.2|10126.2|10113.7|10111.7|330
1593609600000|2020-07-01 13:20:00|10114.7|10112.7|10117.7|10115.7|10121.2|10119.2|10112.7|10110.7|275
1593609900000|2020-07-01 13:25:00|10118.2|10116.2|10117.2|10115.2|10124.7|10122.7|10115.7|10113.7|316
1593610200000|2020-07-01 13:30:00|10116.7|10114.7|10124.2|10122.2|10127.7|10125.7|10109.7|10107.7|634
1593610500000|2020-07-01 13:35:00|10124.7|10122.7|10102.2|10100.2|10128.7|10126.7|10100.7|10098.7|513
1593610800000|2020-07-01 13:40:00|10102.7|10100.7|10123.2|10121.2|10123.2|10121.2|10102.7|10100.7|406
1593611100000|2020-07-01 13:45:00|10122.7|10120.7|10105.7|10103.7|10123.7|10121.7|10102.2|10100.2|319
1593611400000|2020-07-01 13:50:00|10104.7|10102.7|10085.2|10083.2|10110.7|10108.7|10081.2|10079.2|390
1593611700000|2020-07-01 13:55:00|10085.7|10083.7|10101.7|10099.7|10102.2|10100.2|10085.7|10083.7|256
1593612000000|2020-07-01 14:00:00|10109.7|10107.7|10107.2|10105.2|10120.2|10118.2|10092.2|10090.2|646
1593612300000|2020-07-01 14:05:00|10108.2|10106.2|10122.2|10120.2|10125.7|10123.7|10106.7|10104.7|334
1593612600000|2020-07-01 14:10:00|10122.7|10120.7|10133.2|10131.2|10140.2|10138.2|10122.7|10120.7|535
1593612900000|2020-07-01 14:15:00|10133.7|10131.7|10134.2|10132.2|10141.7|10139.7|10130.7|10128.7|369
1593613200000|2020-07-01 14:20:00|10134.7|10132.7|10133.2|10131.2|10141.2|10139.2|10124.7|10122.7|308
1593613500000|2020-07-01 14:25:00|10132.7|10130.7|10142.7|10140.7|10143.2|10141.2|10131.7|10129.7|231
1593613800000|2020-07-01 14:30:00|10142.2|10140.2|10128.7|10126.7|10147.7|10145.7|10127.7|10125.7|381
1593614100000|2020-07-01 14:35:00|10129.2|10127.2|10126.2|10124.2|10132.2|10130.2|10121.7|10119.7|251
1593614400000|2020-07-01 14:40:00|10126.7|10124.7|10127.7|10125.7|10135.7|10133.7|10126.7|10124.7|425
1593614700000|2020-07-01 14:45:00|10128.2|10126.2|10114.7|10112.7|10128.7|10126.7|10112.2|10110.2|302
1593615000000|2020-07-01 14:50:00|10114.2|10112.2|10116.7|10114.7|10124.7|10122.7|10113.7|10111.7|392
1593615300000|2020-07-01 14:55:00|10116.2|10114.2|10115.2|10113.2|10116.2|10114.2|10104.7|10102.7|533
1593615600000|2020-07-01 15:00:00|10115.7|10113.7|10108.7|10106.7|10119.2|10117.2|10106.7|10104.7|279
1593615900000|2020-07-01 15:05:00|10109.2|10107.2|10110.8|10108.8|10114.7|10112.7|10107.7|10105.7|271
1593616200000|2020-07-01 15:10:00|10111.3|10109.3|10103.3|10101.3|10111.3|10109.3|10097.3|10095.3|354
1593616500000|2020-07-01 15:15:00|10102.8|10100.8|10093.8|10091.8|10108.3|10106.3|10089.3|10087.3|584
1593616800000|2020-07-01 15:20:00|10092.8|10090.8|10093.8|10091.8|10099.8|10097.8|10087.8|10085.8|586
1593617100000|2020-07-01 15:25:00|10094.3|10092.3|10091.8|10089.8|10097.8|10095.8|10086.8|10084.8|1572
1593617400000|2020-07-01 15:30:00|10095.3|10093.3|10099.3|10097.3|10102.8|10100.8|10085.3|10083.3|1202
1593617700000|2020-07-01 15:35:00|10100.8|10098.8|10100.3|10098.3|10106.3|10104.3|10097.3|10095.3|180
1593618000000|2020-07-01 15:40:00|10101.3|10099.3|10108.3|10106.3|10109.3|10107.3|10100.3|10098.3|120
1593618300000|2020-07-01 15:45:00|10108.8|10106.8|10120.3|10118.3|10121.3|10119.3|10108.3|10106.3|121
1593618600000|2020-07-01 15:50:00|10119.8|10117.8|10127.8|10125.8|10127.8|10125.8|10119.3|10117.3|122
1593618900000|2020-07-01 15:55:00|10127.3|10125.3|10129.3|10127.3|10130.8|10128.8|10123.3|10121.3|94
1593619200000|2020-07-01 16:00:00|10129.8|10127.8|10121.8|10119.8|10131.3|10129.3|10120.3|10118.3|113
1593619500000|2020-07-01 16:05:00|10121.3|10119.3|10123.8|10121.8|10127.3|10125.3|10121.3|10119.3|51
1593619800000|2020-07-01 16:10:00|10123.3|10121.3|10130.3|10128.3|10130.8|10128.8|10120.8|10118.8|29
1593620100000|2020-07-01 16:15:00|10130.8|10128.8|10138.3|10136.3|10139.3|10137.3|10129.3|10127.3|33
1593620400000|2020-07-01 16:20:00|10137.8|10135.8|10138.3|10136.3|10141.8|10139.8|10137.3|10135.3|26
1593620700000|2020-07-01 16:25:00|10139.3|10137.3|10138.3|10136.3|10144.3|10142.3|10138.3|10136.3|34
1593621000000|2020-07-01 16:30:00|10139.3|10137.3|10139.3|10137.3|10142.3|10140.3|10138.8|10136.8|24
1593621300000|2020-07-01 16:35:00|10139.8|10137.8|10136.3|10134.3|10140.3|10138.3|10135.3|10133.3|103
1593621600000|2020-07-01 16:40:00|10136.8|10134.8|10134.8|10132.8|10138.3|10136.3|10132.8|10130.8|4
1593621900000|2020-07-01 16:45:00|10134.3|10132.3|10126.8|10124.8|10134.8|10132.8|10120.3|10118.3|352
1593622200000|2020-07-01 16:50:00|10127.3|10125.3|10120.8|10118.8|10127.8|10125.8|10120.3|10118.3|21
1593622500000|2020-07-01 16:55:00|10121.3|10119.3|10122.8|10120.8|10125.8|10123.8|10117.8|10115.8|33
1593622800000|2020-07-01 17:00:00|10123.3|10121.3|10114.8|10112.8|10124.8|10122.8|10114.8|10112.8|18
1593623100000|2020-07-01 17:05:00|10115.3|10113.3|10112.8|10110.8|10115.8|10113.8|10109.8|10107.8|28
1593623400000|2020-07-01 17:10:00|10113.3|10111.3|10121.3|10119.3|10121.3|10119.3|10112.3|10110.3|41
1593623700000|2020-07-01 17:15:00|10121.8|10119.8|10117.8|10115.8|10122.8|10120.8|10117.3|10115.3|31
1593624000000|2020-07-01 17:20:00|10118.3|10116.3|10121.3|10119.3|10121.3|10119.3|10116.8|10114.8|31
1593624300000|2020-07-01 17:25:00|10121.8|10119.8|10121.8|10119.8|10121.8|10119.8|10120.8|10118.8|0
1593624600000|2020-07-01 17:30:00|10120.8|10118.8|10122.3|10120.3|10122.3|10120.3|10120.8|10118.8|6
1593624900000|2020-07-01 17:35:00|10122.8|10120.8|10125.8|10123.8|10125.8|10123.8|10121.8|10119.8|3
1593625200000|2020-07-01 17:40:00|10125.3|10123.3|10120.3|10118.3|10125.3|10123.3|10120.3|10118.3|2
1593625500000|2020-07-01 17:45:00|10119.8|10117.8|10116.8|10114.8|10119.8|10117.8|10116.8|10114.8|2
1593625800000|2020-07-01 17:50:00|10116.3|10114.3|10115.3|10113.3|10116.3|10114.3|10114.8|10112.8|0
1593626100000|2020-07-01 17:55:00|10113.8|10111.8|10117.3|10115.3|10117.3|10115.3|10111.8|10109.8|21
1593626400000|2020-07-01 18:00:00|10117.8|10115.8|10124.8|10122.8|10126.3|10124.3|10117.8|10115.8|6
1593626700000|2020-07-01 18:05:00|10125.3|10123.3|10125.8|10123.8|10126.3|10124.3|10119.3|10117.3|10
1593627000000|2020-07-01 18:10:00|10125.3|10123.3|10125.3|10123.3|10127.3|10125.3|10123.3|10121.3|2
1593627300000|2020-07-01 18:15:00|10125.8|10123.8|10123.3|10121.3|10125.8|10123.8|10122.3|10120.3|22
1593627600000|2020-07-01 18:20:00|10122.8|10120.8|10121.8|10119.8|10124.3|10122.3|10120.3|10118.3|7
1593627900000|2020-07-01 18:25:00|10122.3|10120.3|10123.3|10121.3|10124.8|10122.8|10121.3|10119.3|2
1593628200000|2020-07-01 18:30:00|10122.8|10120.8|10115.8|10113.8|10126.3|10124.3|10114.8|10112.8|11
1593628500000|2020-07-01 18:35:00|10115.3|10113.3|10112.3|10110.3|10115.8|10113.8|10111.8|10109.8|5
1593628800000|2020-07-01 18:40:00|10112.8|10110.8|10114.8|10112.8|10116.8|10114.8|10112.8|10110.8|1
1593629100000|2020-07-01 18:45:00|10115.3|10113.3|10114.8|10112.8|10115.8|10113.8|10114.8|10112.8|0
1593629400000|2020-07-01 18:50:00|10115.8|10113.8|10116.8|10114.8|10117.8|10115.8|10114.8|10112.8|0
1593629700000|2020-07-01 18:55:00|10117.8|10115.8|10121.8|10119.8|10122.8|10120.8|10116.8|10114.8|2
1593630000000|2020-07-01 19:00:00|10122.3|10120.3|10126.3|10124.3|10127.8|10125.8|10118.8|10116.8|9
1593630300000|2020-07-01 19:05:00|10125.8|10123.8|10128.3|10126.3|10128.8|10126.8|10125.3|10123.3|13
1593630600000|2020-07-01 19:10:00|10128.8|10126.8|10131.3|10129.3|10131.8|10129.8|10128.3|10126.3|12
1593630900000|2020-07-01 19:15:00|10131.8|10129.8|10133.8|10131.8|10135.3|10133.3|10129.8|10127.8|11
1593631200000|2020-07-01 19:20:00|10133.3|10131.3|10135.3|10133.3|10135.8|10133.8|10130.3|10128.3|39
1593631500000|2020-07-01 19:25:00|10134.8|10132.8|10135.3|10133.3|10136.3|10134.3|10133.3|10131.3|39
1593631800000|2020-07-01 19:30:00|10133.8|10131.8|10136.3|10134.3|10136.3|10134.3|10132.3|10130.3|13
1593632100000|2020-07-01 19:35:00|10136.8|10134.8|10137.3|10135.3|10137.3|10135.3|10135.3|10133.3|9
1593632400000|2020-07-01 19:40:00|10135.8|10133.8|10143.3|10141.3|10143.3|10141.3|10135.8|10133.8|10
1593632700000|2020-07-01 19:45:00|10142.8|10140.8|10146.8|10144.8|10148.8|10146.8|10140.3|10138.3|60
1593633000000|2020-07-01 19:50:00|10146.3|10144.3|10136.8|10134.8|10146.3|10144.3|10134.8|10132.8|33
1593633300000|2020-07-01 19:55:00|10134.8|10132.8|10134|10128|10137.7|10134.8|10127.3|10125.3|77
1593633600000|2020-07-01 20:00:00|10135.1|10129.1|10131.8|10125.8|10136|10130|10125.4|10119.4|0
1593633900000|2020-07-01 20:05:00|10131.7|10125.7|10133.1|10127.1|10135|10129|10128|10122|0
1593634200000|2020-07-01 20:10:00|10133|10127|10129.7|10123.7|10134.5|10128.5|10128.8|10122.8|0
1593634500000|2020-07-01 20:15:00|10129.5|10123.5|10128.1|10122.1|10131.2|10125.2|10127.5|10121.5|0
1593634800000|2020-07-01 20:20:00|10127.9|10121.9|10127.7|10121.7|10128.3|10122.3|10126.9|10120.9|0
1593635100000|2020-07-01 20:25:00|10127.9|10121.9|10128.3|10122.3|10128.5|10122.5|10127.7|10121.7|0
1593635400000|2020-07-01 20:30:00|10128.1|10122.1|10131.5|10125.5|10133.5|10127.5|10128.1|10122.1|0
1593635700000|2020-07-01 20:35:00|10131.6|10125.6|10134.8|10128.8|10135.3|10129.3|10131.5|10125.5|0
1593636000000|2020-07-01 20:40:00|10134.7|10128.7|10134|10128|10136.8|10130.8|10134|10128|0
1593636300000|2020-07-01 20:45:00|10134.2|10128.2|10129.5|10123.5|10134.8|10128.8|10128.8|10122.8|0
1593636600000|2020-07-01 20:50:00|10129.4|10123.4|10128.3|10122.3|10129.5|10123.5|10126.3|10120.3|0
1593636900000|2020-07-01 20:55:00|10128.2|10122.2|10124.8|10118.8|10128.3|10122.3|10123.1|10117.1|0
1593637200000|2020-07-01 21:00:00|10124.4|10118.4|10124.8|10118.8|10125.5|10119.5|10124.4|10118.4|0
1593637500000|2020-07-01 21:05:00|10124.6|10118.6|10123.2|10117.2|10125.1|10119.1|10123.2|10117.2|0
1593637800000|2020-07-01 21:10:00|10123|10117|10122.4|10116.4|10123.2|10117.2|10122.4|10116.4|0
1593638100000|2020-07-01 21:15:00|10122.1|10116.1|10120.9|10114.9|10122.4|10116.4|10119.9|10113.9|0
1593638400000|2020-07-01 21:20:00|10120.7|10114.7|10121.5|10115.5|10121.5|10115.5|10120.7|10114.7|0
1593638700000|2020-07-01 21:25:00|10121.3|10115.3|10120.9|10114.9|10121.7|10115.7|10120.1|10114.1|0
1593639000000|2020-07-01 21:30:00|10120.7|10114.7|10120.9|10114.9|10120.9|10114.9|10120.7|10114.7|0
1593639300000|2020-07-01 21:35:00|10121.1|10115.1|10120.9|10114.9|10121.1|10115.1|10120.7|10114.7|0
1593639600000|2020-07-01 21:40:00|10120.3|10114.3|10120.9|10114.9|10121.1|10115.1|10120.3|10114.3|0
1593639900000|2020-07-01 21:45:00|10120.7|10114.7|10121.3|10115.3|10121.3|10115.3|10120.7|10114.7|0
1593640200000|2020-07-01 21:50:00|10121.1|10115.1|10121.5|10115.5|10121.9|10115.9|10120.3|10114.3|0
1593640500000|2020-07-01 21:55:00|10121.7|10115.7|10122.4|10116.4|10123.4|10117.4|10121.5|10115.5|0
1593640800000|2020-07-01 22:00:00|10122.7|10116.7|10127.2|10121.2|10127.7|10121.7|10121.7|10115.7|0
1593641100000|2020-07-01 22:05:00|10127.1|10121.1|10119.5|10113.5|10127.1|10121.1|10118|10112|0
1593641400000|2020-07-01 22:10:00|10119.6|10113.6|10124|10118|10124.2|10118.2|10117.5|10111.5|0
1593641700000|2020-07-01 22:15:00|10124.2|10118.2|10129.2|10123.2|10129.7|10123.7|10119.5|10113.5|0
1593642000000|2020-07-01 22:20:00|10129.3|10123.3|10127.2|10121.2|10130.5|10124.5|10126|10120|0
1593642300000|2020-07-01 22:25:00|10127.1|10121.1|10128.7|10122.7|10131.2|10125.2|10126.7|10120.7|0
1593642600000|2020-07-01 22:30:00|10128.9|10122.9|10128.7|10122.7|10130|10124|10127.7|10121.7|0
1593642900000|2020-07-01 22:35:00|10128.8|10122.8|10129.2|10123.2|10131.2|10125.2|10126|10120|0
1593643200000|2020-07-01 22:40:00|10129.3|10123.3|10133.2|10127.2|10135.2|10129.2|10129.3|10123.3|0
1593643500000|2020-07-01 22:45:00|10133.3|10127.3|10129.2|10123.2|10133.7|10127.7|10126.7|10120.7|0
1593643800000|2020-07-01 22:50:00|10129|10123|10132|10126|10132|10126|10129|10123|0
1593644100000|2020-07-01 22:55:00|10132.1|10126.1|10134.5|10128.5|10135.7|10129.7|10132.1|10126.1|0
1593644400000|2020-07-01 23:00:00|10134.7|10128.7|10132.5|10126.5|10135.7|10129.7|10132|10126|0
1593644700000|2020-07-01 23:05:00|10132.4|10126.4|10135.7|10129.7|10135.7|10129.7|10131.2|10125.2|0
1593645000000|2020-07-01 23:10:00|10135.8|10129.8|10133.7|10127.7|10137.7|10131.7|10133.7|10127.7|0
1593645300000|2020-07-01 23:15:00|10133.8|10127.8|10128.7|10122.7|10134.5|10128.5|10128.7|10122.7|0
1593645600000|2020-07-01 23:20:00|10128.8|10122.8|10128.7|10122.7|10131.2|10125.2|10128|10122|0
1593645900000|2020-07-01 23:25:00|10128.8|10122.8|10124.7|10118.7|10130.5|10124.5|10124.7|10118.7|0
1593646200000|2020-07-01 23:30:00|10124.5|10118.5|10127.2|10121.2|10130.5|10124.5|10121.5|10115.5|0
1593646500000|2020-07-01 23:35:00|10127.4|10121.4|10126|10120|10129.2|10123.2|10125.5|10119.5|0
1593646800000|2020-07-01 23:40:00|10126.1|10120.1|10133.7|10127.7|10134.5|10128.5|10124.7|10118.7|0
1593647100000|2020-07-01 23:45:00|10133.8|10127.8|10132.5|10126.5|10135.7|10129.7|10131.2|10125.2|0
1593647400000|2020-07-01 23:50:00|10132.6|10126.6|10128|10122|10133.2|10127.2|10124|10118|0
1593647700000|2020-07-01 23:55:00|10128.1|10122.1|10126.7|10120.7|10128.7|10122.7|10126|10120|0
1593648000000|2020-07-02 00:00:00|10126.3|10120.3|10129.2|10123.2|10132.2|10126.2|10121.5|10115.5|0
1593648300000|2020-07-02 00:05:00|10129.3|10123.3|10132.5|10126.5|10133.2|10127.2|10128|10122|0
1593648600000|2020-07-02 00:10:00|10132.4|10126.4|10124.7|10118.7|10133.2|10127.2|10122.8|10116.8|0
1593648900000|2020-07-02 00:15:00|10124.6|10118.6|10107.7|10101.7|10124.6|10118.6|10105.1|10099.1|0
1593649200000|2020-07-02 00:20:00|10107.8|10101.8|10107.8|10101.8|10113.1|10107.1|10107.7|10101.7|0
1593649500000|2020-07-02 00:25:00|10107.9|10101.9|10095|10089|10110.4|10104.4|10094.8|10088.8|0
1593649800000|2020-07-02 00:30:00|10094.9|10088.9|10092.5|10086.5|10095.1|10089.1|10091.1|10085.1|0
1593650100000|2020-07-02 00:35:00|10092.4|10086.4|10097.9|10091.9|10097.9|10091.9|10092.4|10086.4|0
1593650400000|2020-07-02 00:40:00|10098|10092|10095|10089|10100.5|10094.5|10092.3|10086.3|0
1593650700000|2020-07-02 00:45:00|10095.5|10089.5|10110.2|10104.2|10110.2|10104.2|10095.5|10089.5|0
1593651000000|2020-07-02 00:50:00|10110.8|10104.8|10102.3|10096.3|10112.8|10106.8|10102.2|10096.2|0
1593651300000|2020-07-02 00:55:00|10102.4|10096.4|10102.6|10096.6|10105|10099|10097.2|10091.2|0
1593651600000|2020-07-02 01:00:00|10103.2|10097.2|10092.1|10086.1|10103.9|10097.9|10092|10086|0
1593651900000|2020-07-02 01:05:00|10092.6|10086.6|10092.6|10086.6|10095|10089|10092.1|10086.1|0
1593652200000|2020-07-02 01:10:00|10092.5|10086.5|10089.1|10083.1|10093.1|10087.1|10087.7|10081.7|0
1593652500000|2020-07-02 01:15:00|10089.6|10083.6|10103.2|10097.2|10105.9|10099.9|10086.5|10080.5|0
1593652800000|2020-07-02 01:20:00|10103.3|10097.3|10115.9|10109.9|10116.2|10110.2|10103.2|10097.2|0
1593653100000|2020-07-02 01:25:00|10116.5|10110.5|10118.4|10112.4|10118.5|10112.5|10113.2|10107.2|0
1593653400000|2020-07-02 01:30:00|10118.5|10112.5|10120.7|10114.7|10120.8|10114.8|10112.9|10106.9|0
1593653700000|2020-07-02 01:35:00|10120.8|10114.8|10128.4|10122.4|10131.1|10125.1|10118.2|10112.2|0
1593654000000|2020-07-02 01:40:00|10128.3|10122.3|10135.9|10129.9|10136|10130|10128.3|10122.3|0
1593654300000|2020-07-02 01:45:00|10136|10130|10146.2|10140.2|10146.2|10140.2|10135.8|10129.8|0
1593654600000|2020-07-02 01:50:00|10146.1|10140.1|10148.4|10142.4|10150.9|10144.9|10143.4|10137.4|0
1593654900000|2020-07-02 01:55:00|10148.5|10142.5|10140.6|10134.6|10150.9|10144.9|10138|10132|0
1593655200000|2020-07-02 02:00:00|10140.7|10134.7|10145.8|10139.8|10148.4|10142.4|10140.4|10134.4|0
1593655500000|2020-07-02 02:05:00|10145.9|10139.9|10153.3|10147.3|10158.3|10152.3|10145.8|10139.8|0
1593655800000|2020-07-02 02:10:00|10154.4|10148.4|10156|10150|10156|10150|10150.6|10144.6|0
1593656100000|2020-07-02 02:15:00|10155.9|10149.9|10155.9|10149.9|10158.6|10152.6|10153.4|10147.4|0
1593656400000|2020-07-02 02:20:00|10155.8|10149.8|10158.5|10152.5|10158.6|10152.6|10155.8|10149.8|0
1593656700000|2020-07-02 02:25:00|10158.6|10152.6|10167.8|10161.8|10171.7|10165.7|10158.5|10152.5|0
1593657000000|2020-07-02 02:30:00|10169|10163|10163.8|10157.8|10169|10163|10163.7|10157.7|0
1593657300000|2020-07-02 02:35:00|10163.9|10157.9|10161.2|10155.2|10169|10163|10161.1|10155.1|0
1593657600000|2020-07-02 02:40:00|10161.3|10155.3|10161.1|10155.1|10163.8|10157.8|10159.9|10153.9|0
1593657900000|2020-07-02 02:45:00|10161.2|10155.2|10166.2|10160.2|10166.4|10160.4|10161.2|10155.2|0
1593658200000|2020-07-02 02:50:00|10165.7|10159.7|10166.3|10160.3|10166.4|10160.4|10163.6|10157.6|0
1593658500000|2020-07-02 02:55:00|10166.4|10160.4|10174.2|10168.2|10175.4|10169.4|10166.3|10160.3|0
1593658800000|2020-07-02 03:00:00|10175.3|10169.3|10176.6|10170.6|10179.4|10173.4|10174.2|10168.2|0
1593659100000|2020-07-02 03:05:00|10176.5|10170.5|10176.5|10170.5|10176.7|10170.7|10174|10168|0
1593659400000|2020-07-02 03:10:00|10176.6|10170.6|10174|10168|10179|10173|10174|10168|0
1593659700000|2020-07-02 03:15:00|10173.5|10167.5|10173.5|10167.5|10173.6|10167.6|10171|10165|0
1593660000000|2020-07-02 03:20:00|10173.4|10167.4|10178.9|10172.9|10179|10173|10173.4|10167.4|0
1593660300000|2020-07-02 03:25:00|10178.8|10172.8|10176.2|10170.2|10178.9|10172.9|10176.2|10170.2|0
1593660600000|2020-07-02 03:30:00|10177.3|10171.3|10168.5|10162.5|10178.7|10172.7|10168.4|10162.4|0
1593660900000|2020-07-02 03:35:00|10168.4|10162.4|10168.4|10162.4|10171.1|10165.1|10168.4|10162.4|0
1593661200000|2020-07-02 03:40:00|10169.4|10163.4|10160.8|10154.8|10170.8|10164.8|10160.5|10154.5|0
1593661500000|2020-07-02 03:45:00|10160.7|10154.7|10160.9|10154.9|10165.9|10159.9|10158.2|10152.2|0
1593661800000|2020-07-02 03:50:00|10160.8|10154.8|10154.4|10148.4|10160.9|10154.9|10153.1|10147.1|0
1593662100000|2020-07-02 03:55:00|10154.3|10148.3|10159.5|10153.5|10160.9|10154.9|10153.1|10147.1|0
1593662400000|2020-07-02 04:00:00|10160|10154|10155.4|10149.4|10160.7|10154.7|10155.4|10149.4|0
1593662700000|2020-07-02 04:05:00|10155.3|10149.3|10160.7|10154.7|10160.7|10154.7|10152.8|10146.8|0
1593663000000|2020-07-02 04:10:00|10160.6|10154.6|10168.2|10162.2|10168.3|10162.3|10160.6|10154.6|0
1593663300000|2020-07-02 04:15:00|10168.1|10162.1|10168.2|10162.2|10170.7|10164.7|10165.5|10159.5|0
1593663600000|2020-07-02 04:20:00|10168.1|10162.1|10160.5|10154.5|10168.2|10162.2|10157.9|10151.9|0
1593663900000|2020-07-02 04:25:00|10159.5|10153.5|10160.7|10154.7|10160.7|10154.7|10158|10152|0
1593664200000|2020-07-02 04:30:00|10160.6|10154.6|10160.9|10154.9|10163.3|10157.3|10158.2|10152.2|0
1593664500000|2020-07-02 04:35:00|10161|10155|10163.6|10157.6|10163.7|10157.7|10160.9|10154.9|0
1593664800000|2020-07-02 04:40:00|10163.7|10157.7|10166|10160|10166.2|10160.2|10163.5|10157.5|0
1593665100000|2020-07-02 04:45:00|10166.2|10160.2|10168.4|10162.4|10171|10165|10165.7|10159.7|0
1593665400000|2020-07-02 04:50:00|10168.3|10162.3|10164.6|10158.6|10169.5|10163.5|10163|10157|0
1593665700000|2020-07-02 04:55:00|10163.2|10157.2|10155.4|10149.4|10163.3|10157.3|10155.4|10149.4|0
1593666000000|2020-07-02 05:00:00|10155.5|10149.5|10158.2|10152.2|10158.2|10152.2|10155.5|10149.5|0
1593666300000|2020-07-02 05:05:00|10158.3|10152.3|10153.1|10147.1|10160.8|10154.8|10152.9|10146.9|0
1593666600000|2020-07-02 05:10:00|10153.6|10147.6|10150.4|10144.4|10155.7|10149.7|10150.4|10144.4|0
1593666900000|2020-07-02 05:15:00|10150.3|10144.3|10157.9|10151.9|10157.9|10151.9|10150.2|10144.2|0
1593667200000|2020-07-02 05:20:00|10157.8|10151.8|10160.5|10154.5|10162.9|10156.9|10157.8|10151.8|0
1593667500000|2020-07-02 05:25:00|10161.6|10155.6|10163.2|10157.2|10168.2|10162.2|10161.6|10155.6|0
1593667800000|2020-07-02 05:30:00|10163.7|10157.7|10160.5|10154.5|10165.7|10159.7|10157.8|10151.8|0
1593668100000|2020-07-02 05:35:00|10160.6|10154.6|10145|10139|10163.1|10157.1|10142.3|10136.3|0
1593668400000|2020-07-02 05:40:00|10144.9|10138.9|10153.2|10147.2|10153.2|10147.2|10142.6|10136.6|0
1593668700000|2020-07-02 05:45:00|10153.1|10147.1|10156.9|10150.9|10160.9|10154.9|10153.1|10147.1|0
1593669000000|2020-07-02 05:50:00|10157|10151|10157|10151|10159.6|10153.6|10154.5|10148.5|0
1593669300000|2020-07-02 05:55:00|10157.1|10151.1|10143.7|10137.7|10159.5|10153.5|10139|10133|0
1593669600000|2020-07-02 06:00:00|10145.3|10143.3|10138.3|10136.3|10149.3|10147.3|10137.3|10135.3|33
1593669900000|2020-07-02 06:05:00|10137.8|10135.8|10169.3|10167.3|10169.3|10167.3|10137.8|10135.8|161
1593670200000|2020-07-02 06:10:00|10168.8|10166.8|10168.3|10166.3|10170.8|10168.8|10164.8|10162.8|66
1593670500000|2020-07-02 06:15:00|10168.8|10166.8|10167.3|10165.3|10171.3|10169.3|10166.3|10164.3|56
1593670800000|2020-07-02 06:20:00|10166.8|10164.8|10168.8|10166.8|10170.3|10168.3|10166.3|10164.3|28
1593671100000|2020-07-02 06:25:00|10168.3|10166.3|10171.3|10169.3|10171.3|10169.3|10166.8|10164.8|27
1593671400000|2020-07-02 06:30:00|10171.8|10169.8|10171.3|10169.3|10173.8|10171.8|10170.3|10168.3|9
1593671700000|2020-07-02 06:35:00|10171.8|10169.8|10171.8|10169.8|10172.3|10170.3|10168.3|10166.3|45
1593672000000|2020-07-02 06:40:00|10171.3|10169.3|10174.3|10172.3|10174.8|10172.8|10170.3|10168.3|46
1593672300000|2020-07-02 06:45:00|10174.8|10172.8|10168.8|10166.8|10175.3|10173.3|10166.8|10164.8|40
1593672600000|2020-07-02 06:50:00|10169.3|10167.3|10172.3|10170.3|10172.3|10170.3|10169.3|10167.3|41
1593672900000|2020-07-02 06:55:00|10171.8|10169.8|10166.3|10164.3|10172.3|10170.3|10164.8|10162.8|134
1593673200000|2020-07-02 07:00:00|10166.8|10164.8|10158.8|10156.8|10174.3|10172.3|10153.8|10151.8|712
1593673500000|2020-07-02 07:05:00|10159.3|10157.3|10153.8|10151.8|10160.3|10158.3|10145.3|10143.3|440
1593673800000|2020-07-02 07:10:00|10152.8|10150.8|10160.8|10158.8|10168.8|10166.8|10152.3|10150.3|240
1593674100000|2020-07-02 07:15:00|10161.8|10159.8|10156.3|10154.3|10164.8|10162.8|10154.3|10152.3|171
1593674400000|2020-07-02 07:20:00|10155.8|10153.8|10148.8|10146.8|10158.3|10156.3|10147.8|10145.8|155
1593674700000|2020-07-02 07:25:00|10148.3|10146.3|10144.8|10142.8|10152.3|10150.3|10141.3|10139.3|215
1593675000000|2020-07-02 07:30:00|10145.3|10143.3|10147.8|10145.8|10155.3|10153.3|10138.3|10136.3|254
1593675300000|2020-07-02 07:35:00|10147.3|10145.3|10147.8|10145.8|10163.3|10161.3|10146.3|10144.3|224
1593675600000|2020-07-02 07:40:00|10148.3|10146.3|10145.9|10143.9|10149.9|10147.9|10140.9|10138.9|221
1593675900000|2020-07-02 07:45:00|10146.4|10144.4|10158.4|10156.4|10162.4|10160.4|10145.4|10143.4|279
1593676200000|2020-07-02 07:50:00|10158.9|10156.9|10150.9|10148.9|10164.9|10162.9|10149.4|10147.4|285
1593676500000|2020-07-02 07:55:00|10151.4|10149.4|10151.4|10149.4|10157.4|10155.4|10142.9|10140.9|196
1593676800000|2020-07-02 08:00:00|10151.9|10149.9|10133.9|10131.9|10155.4|10153.4|10133.9|10131.9|188
1593677100000|2020-07-02 08:05:00|10133.4|10131.4|10139.4|10137.4|10140.9|10138.9|10133.4|10131.4|151
1593677400000|2020-07-02 08:10:00|10138.9|10136.9|10139.4|10137.4|10142.9|10140.9|10136.9|10134.9|133
1593677700000|2020-07-02 08:15:00|10139.9|10137.9|10136.9|10134.9|10143.9|10141.9|10131.4|10129.4|111
1593678000000|2020-07-02 08:20:00|10137.4|10135.4|10139.9|10137.9|10141.4|10139.4|10134.4|10132.4|180
1593678300000|2020-07-02 08:25:00|10140.4|10138.4|10140.9|10138.9|10144.4|10142.4|10134.9|10132.9|175
1593678600000|2020-07-02 08:30:00|10141.4|10139.4|10134.9|10132.9|10143.4|10141.4|10134.4|10132.4|65
1593678900000|2020-07-02 08:35:00|10135.4|10133.4|10129.9|10127.9|10143.4|10141.4|10128.9|10126.9|187
1593679200000|2020-07-02 08:40:00|10129.4|10127.4|10134.9|10132.9|10138.4|10136.4|10127.9|10125.9|198
1593679500000|2020-07-02 08:45:00|10134.4|10132.4|10124.9|10122.9|10135.9|10133.9|10123.4|10121.4|121
1593679800000|2020-07-02 08:50:00|10125.4|10123.4|10129.9|10127.9|10134.4|10132.4|10124.4|10122.4|93
1593680100000|2020-07-02 08:55:00|10129.4|10127.4|10132.9|10130.9|10136.9|10134.9|10128.4|10126.4|180
1593680400000|2020-07-02 09:00:00|10132.4|10130.4|10134.9|10132.9|10134.9|10132.9|10125.4|10123.4|163
1593680700000|2020-07-02 09:05:00|10134.4|10132.4|10132.9|10130.9|10137.9|10135.9|10132.9|10130.9|281
1593681000000|2020-07-02 09:10:00|10132.4|10130.4|10129.9|10127.9|10132.9|10130.9|10124.9|10122.9|106
1593681300000|2020-07-02 09:15:00|10131.9|10129.9|10133.9|10131.9|10134.9|10132.9|10128.9|10126.9|114
1593681600000|2020-07-02 09:20:00|10132.9|10130.9|10127.9|10125.9|10133.9|10131.9|10126.9|10124.9|110
1593681900000|2020-07-02 09:25:00|10128.4|10126.4|10125.9|10123.9|10130.9|10128.9|10125.4|10123.4|72
1593682200000|2020-07-02 09:30:00|10125.4|10123.4|10117.9|10115.9|10126.4|10124.4|10116.4|10114.4|127
1593682500000|2020-07-02 09:35:00|10117.4|10115.4|10117.9|10115.9|10119.4|10117.4|10115.9|10113.9|238
1593682800000|2020-07-02 09:40:00|10118.9|10116.9|10113.9|10111.9|10122.4|10120.4|10113.9|10111.9|118
1593683100000|2020-07-02 09:45:00|10114.4|10112.4|10114.9|10112.9|10116.9|10114.9|10112.9|10110.9|70
1593683400000|2020-07-02 09:50:00|10114.4|10112.4|10119.9|10117.9|10122.9|10120.9|10112.9|10110.9|102
1593683700000|2020-07-02 09:55:00|10119.4|10117.4|10126.4|10124.4|10132.9|10130.9|10119.4|10117.4|172
1593684000000|2020-07-02 10:00:00|10126.9|10124.9|10120.9|10118.9|10128.9|10126.9|10119.9|10117.9|152
1593684300000|2020-07-02 10:05:00|10120.4|10118.4|10113.4|10111.4|10120.4|10118.4|10111.4|10109.4|117
1593684600000|2020-07-02 10:10:00|10112.9|10110.9|10117.9|10115.9|10120.4|10118.4|10112.4|10110.4|83
1593684900000|2020-07-02 10:15:00|10117.4|10115.4|10116.9|10114.9|10118.9|10116.9|10113.9|10111.9|102
1593685200000|2020-07-02 10:20:00|10117.4|10115.4|10116.9|10114.9|10122.9|10120.9|10114.9|10112.9|305
1593685500000|2020-07-02 10:25:00|10116.4|10114.4|10118.9|10116.9|10122.4|10120.4|10115.9|10113.9|120
1593685800000|2020-07-02 10:30:00|10119.4|10117.4|10114.9|10112.9|10119.4|10117.4|10112.9|10110.9|86
1593686100000|2020-07-02 10:35:00|10115.4|10113.4|10115.9|10113.9|10118.4|10116.4|10113.4|10111.4|65
1593686400000|2020-07-02 10:40:00|10116.4|10114.4|10115.9|10113.9|10117.4|10115.4|10113.4|10111.4|70
1593686700000|2020-07-02 10:45:00|10116.4|10114.4|10115.9|10113.9|10119.9|10117.9|10114.4|10112.4|64
1593687000000|2020-07-02 10:50:00|10115.4|10113.4|10118.9|10116.9|10120.9|10118.9|10114.4|10112.4|58
1593687300000|2020-07-02 10:55:00|10119.4|10117.4|10130.4|10128.4|10130.4|10128.4|10118.9|10116.9|144
1593687600000|2020-07-02 11:00:00|10130.9|10128.9|10131.9|10129.9|10134.9|10132.9|10129.4|10127.4|107
1593687900000|2020-07-02 11:05:00|10132.4|10130.4|10129.4|10127.4|10133.9|10131.9|10127.9|10125.9|129
1593688200000|2020-07-02 11:10:00|10128.9|10126.9|10128.4|10126.4|10131.9|10129.9|10127.4|10125.4|78
1593688500000|2020-07-02 11:15:00|10128.9|10126.9|10135.9|10133.9|10137.4|10135.4|10128.9|10126.9|136
1593688800000|2020-07-02 11:20:00|10135.4|10133.4|10141.4|10139.4|10142.4|10140.4|10135.4|10133.4|100
1593689100000|2020-07-02 11:25:00|10141.9|10139.9|10135.9|10133.9|10143.4|10141.4|10132.9|10130.9|179
1593689400000|2020-07-02 11:30:00|10135.4|10133.4|10135.9|10133.9|10139.9|10137.9|10134.9|10132.9|62
1593689700000|2020-07-02 11:35:00|10136.4|10134.4|10133.9|10131.9|10137.4|10135.4|10133.4|10131.4|45
1593690000000|2020-07-02 11:40:00|10135.4|10133.4|10138.4|10136.4|10139.4|10137.4|10132.4|10130.4|63
1593690300000|2020-07-02 11:45:00|10138.9|10136.9|10136.4|10134.4|10141.4|10139.4|10135.9|10133.9|37
1593690600000|2020-07-02 11:50:00|10136.9|10134.9|10129.9|10127.9|10138.9|10136.9|10129.9|10127.9|126
1593690900000|2020-07-02 11:55:00|10130.4|10128.4|10131.9|10129.9|10132.4|10130.4|10126.9|10124.9|99
1593691200000|2020-07-02 12:00:00|10131.4|10129.4|10130.4|10128.4|10133.4|10131.4|10128.9|10126.9|89
1593691500000|2020-07-02 12:05:00|10129.9|10127.9|10131.4|10129.4|10132.4|10130.4|10126.9|10124.9|87
1593691800000|2020-07-02 12:10:00|10131.9|10129.9|10134.9|10132.9|10135.4|10133.4|10129.9|10127.9|85
1593692100000|2020-07-02 12:15:00|10134.4|10132.4|10131.4|10129.4|10134.4|10132.4|10129.9|10127.9|75
1593692400000|2020-07-02 12:20:00|10131.9|10129.9|10130.4|10128.4|10133.9|10131.9|10128.9|10126.9|114
1593692700000|2020-07-02 12:25:00|10130.9|10128.9|10130.4|10128.4|10130.9|10128.9|10124.4|10122.4|243
1593693000000|2020-07-02 12:30:00|10129.9|10127.9|10147.4|10145.4|10160.4|10158.4|10129.9|10127.9|657
1593693300000|2020-07-02 12:35:00|10146.9|10144.9|10142.4|10140.4|10150.9|10148.9|10137.9|10135.9|355
1593693600000|2020-07-02 12:40:00|10142.9|10140.9|10146.4|10144.4|10157.4|10155.4|10142.9|10140.9|372
1593693900000|2020-07-02 12:45:00|10146.9|10144.9|10158.9|10156.9|10159.4|10157.4|10146.4|10144.4|358
1593694200000|2020-07-02 12:50:00|10158.4|10156.4|10174.4|10172.4|10177.4|10175.4|10158.4|10156.4|254
1593694500000|2020-07-02 12:55:00|10174.9|10172.9|10179.4|10177.4|10181.9|10179.9|10171.4|10169.4|317
1593694800000|2020-07-02 13:00:00|10179.9|10177.9|10173.4|10171.4|10185.4|10183.4|10171.9|10169.9|225
1593695100000|2020-07-02 13:05:00|10172.9|10170.9|10174.9|10172.9|10177.9|10175.9|10171.9|10169.9|151
1593695400000|2020-07-02 13:10:00|10174.4|10172.4|10166.4|10164.4|10175.4|10173.4|10164.9|10162.9|187
1593695700000|2020-07-02 13:15:00|10166.9|10164.9|10162.4|10160.4|10168.4|10166.4|10161.9|10159.9|272
1593696000000|2020-07-02 13:20:00|10161.9|10159.9|10160.9|10158.9|10167.9|10165.9|10157.4|10155.4|140
1593696300000|2020-07-02 13:25:00|10160.4|10158.4|10158.4|10156.4|10162.4|10160.4|10156.9|10154.9|186
1593696600000|2020-07-02 13:30:00|10158.9|10156.9|10167.4|10165.4|10171.9|10169.9|10154.4|10152.4|503
1593696900000|2020-07-02 13:35:00|10166.9|10164.9|10164.4|10162.4|10170.9|10168.9|10161.9|10159.9|335
1593697200000|2020-07-02 13:40:00|10164.9|10162.9|10166.4|10164.4|10171.9|10169.9|10164.9|10162.9|151
1593697500000|2020-07-02 13:45:00|10166.9|10164.9|10167.4|10165.4|10173.4|10171.4|10164.9|10162.9|175
1593697800000|2020-07-02 13:50:00|10166.9|10164.9|10165.9|10163.9|10168.4|10166.4|10159.4|10157.4|222
1593698100000|2020-07-02 13:55:00|10165.4|10163.4|10167.9|10165.9|10171.9|10169.9|10164.9|10162.9|193
1593698400000|2020-07-02 14:00:00|10167.4|10165.4|10164.4|10162.4|10173.4|10171.4|10162.9|10160.9|377
1593698700000|2020-07-02 14:05:00|10164.9|10162.9|10166.4|10164.4|10171.4|10169.4|10162.9|10160.9|149
1593699000000|2020-07-02 14:10:00|10165.5|10163.5|10148.5|10146.5|10168.5|10166.5|10148|10146|149
1593699300000|2020-07-02 14:15:00|10149|10147|10159.5|10157.5|10164|10162|10149|10147|280
1593699600000|2020-07-02 14:20:00|10160|10158|10154.5|10152.5|10163.5|10161.5|10152.5|10150.5|208
1593699900000|2020-07-02 14:25:00|10155|10153|10132|10130|10156.5|10154.5|10130|10128|552
1593700200000|2020-07-02 14:30:00|10131.5|10129.5|10155|10153|10157|10155|10130|10128|426
1593700500000|2020-07-02 14:35:00|10154.5|10152.5|10157|10155|10162.5|10160.5|10147.5|10145.5|603
1593700800000|2020-07-02 14:40:00|10156|10154|10160.5|10158.5|10163|10161|10155.5|10153.5|336
1593701100000|2020-07-02 14:45:00|10161|10159|10165.5|10163.5|10169.5|10167.5|10159|10157|413
1593701400000|2020-07-02 14:50:00|10166|10164|10152.5|10150.5|10169.5|10167.5|10148|10146|460
1593701700000|2020-07-02 14:55:00|10153|10151|10152.5|10150.5|10159|10157|10150.5|10148.5|357
1593702000000|2020-07-02 15:00:00|10152|10150|10152|10150|10161|10159|10145|10143|264
1593702300000|2020-07-02 15:05:00|10151.5|10149.5|10163.5|10161.5|10168|10166|10150.5|10148.5|373
1593702600000|2020-07-02 15:10:00|10164|10162|10165.5|10163.5|10169.5|10167.5|10154.5|10152.5|555
1593702900000|2020-07-02 15:15:00|10166|10164|10174.5|10172.5|10175.5|10173.5|10159.5|10157.5|765
1593703200000|2020-07-02 15:20:00|10176|10174|10189|10187|10193|10191|10174|10172|962
1593703500000|2020-07-02 15:25:00|10188.5|10186.5|10187|10185|10191|10189|10180|10178|1556
1593703800000|2020-07-02 15:30:00|10189|10187|10191|10189|10198.5|10196.5|10185.5|10183.5|1061
1593704100000|2020-07-02 15:35:00|10190.5|10188.5|10201|10199|10201.5|10199.5|10190|10188|342
1593704400000|2020-07-02 15:40:00|10200|10198|10203.5|10201.5|10206|10204|10199|10197|183
1593704700000|2020-07-02 15:45:00|10203|10201|10200.5|10198.5|10206|10204|10199.5|10197.5|151
1593705000000|2020-07-02 15:50:00|10201|10199|10201|10199|10203|10201|10197|10195|73
1593705300000|2020-07-02 15:55:00|10201.5|10199.5|10206.5|10204.5|10208|10206|10200.5|10198.5|230
1593705600000|2020-07-02 16:00:00|10206|10204|10194|10192|10207|10205|10190|10188|137
1593705900000|2020-07-02 16:05:00|10193.5|10191.5|10202|10200|10202.5|10200.5|10193.5|10191.5|78
1593706200000|2020-07-02 16:10:00|10202.5|10200.5|10199.5|10197.5|10204|10202|10198.5|10196.5|56
1593706500000|2020-07-02 16:15:00|10199|10197|10196|10194|10199.5|10197.5|10189.5|10187.5|114
1593706800000|2020-07-02 16:20:00|10195.5|10193.5|10197.5|10195.5|10199|10197|10194|10192|28
1593707100000|2020-07-02 16:25:00|10197|10195|10199|10197|10200.5|10198.5|10195|10193|20
1593707400000|2020-07-02 16:30:00|10198.5|10196.5|10198.5|10196.5|10200|10198|10193.5|10191.5|35
1593707700000|2020-07-02 16:35:00|10199|10197|10197.5|10195.5|10199.5|10197.5|10191.5|10189.5|27
1593708000000|2020-07-02 16:40:00|10197|10195|10191|10189|10197|10195|10190.5|10188.5|29
1593708300000|2020-07-02 16:45:00|10191.5|10189.5|10190|10188|10191.5|10189.5|10189|10187|48
1593708600000|2020-07-02 16:50:00|10189.5|10187.5|10187|10185|10191|10189|10185.5|10183.5|40
1593708900000|2020-07-02 16:55:00|10187.5|10185.5|10191|10189|10194|10192|10186.5|10184.5|43
1593709200000|2020-07-02 17:00:00|10191.5|10189.5|10185.5|10183.5|10192|10190|10184.5|10182.5|38
1593709500000|2020-07-02 17:05:00|10188|10186|10190|10188|10192|10190|10187|10185|59
1593709800000|2020-07-02 17:10:00|10189.5|10187.5|10185.5|10183.5|10189.5|10187.5|10185|10183|11
1593710100000|2020-07-02 17:15:00|10185|10183|10183.5|10181.5|10186.5|10184.5|10183|10181|4
1593710400000|2020-07-02 17:20:00|10184|10182|10186.5|10184.5|10186.5|10184.5|10182.5|10180.5|31
1593710700000|2020-07-02 17:25:00|10186|10184|10184.5|10182.5|10186.5|10184.5|10183.5|10181.5|6
1593711000000|2020-07-02 17:30:00|10184|10182|10187.5|10185.5|10188|10186|10183.5|10181.5|22
1593711300000|2020-07-02 17:35:00|10187|10185|10188|10186|10188|10186|10184.5|10182.5|18
1593711600000|2020-07-02 17:40:00|10190.5|10188.5|10190|10188|10190.5|10188.5|10187.5|10185.5|5
1593711900000|2020-07-02 17:45:00|10190.5|10188.5|10198|10196|10198|10196|10190|10188|6
1593712200000|2020-07-02 17:50:00|10198.5|10196.5|10196.5|10194.5|10200.5|10198.5|10196|10194|20
1593712500000|2020-07-02 17:55:00|10197|10195|10191.5|10189.5|10197.5|10195.5|10191.5|10189.5|9
1593712800000|2020-07-02 18:00:00|10191|10189|10192|10190|10197|10195|10189.5|10187.5|34
1593713100000|2020-07-02 18:05:00|10191.5|10189.5|10190|10188|10192|10190|10188|10186|3
1593713400000|2020-07-02 18:10:00|10190.5|10188.5|10190|10188|10191|10189|10188|10186|1
1593713700000|2020-07-02 18:15:00|10189.5|10187.5|10192|10190|10192|10190|10188|10186|2
1593714000000|2020-07-02 18:20:00|10191.5|10189.5|10195|10193|10195|10193|10191|10189|1
1593714300000|2020-07-02 18:25:00|10195.5|10193.5|10197|10195|10197|10195|10195.5|10193.5|0
1593714600000|2020-07-02 18:30:00|10197.5|10195.5|10201.5|10199.5|10202.5|10200.5|10197.5|10195.5|1
1593714900000|2020-07-02 18:35:00|10201|10199|10200.5|10198.5|10201|10199|10200|10198|5
1593715200000|2020-07-02 18:40:00|10200|10198|10197.5|10195.5|10200|10198|10196|10194|7
1593715500000|2020-07-02 18:45:00|10197|10195|10196.5|10194.5|10198|10196|10195.5|10193.5|5
1593715800000|2020-07-02 18:50:00|10197|10195|10194|10192|10199|10197|10194|10192|2
1593716100000|2020-07-02 18:55:00|10194.5|10192.5|10192.5|10190.5|10194.5|10192.5|10190.5|10188.5|0
1593716400000|2020-07-02 19:00:00|10192|10190|10189.5|10187.5|10194.5|10192.5|10188.5|10186.5|5
1593716700000|2020-07-02 19:05:00|10190.5|10188.5|10188|10186|10190.5|10188.5|10188|10186|1
1593717000000|2020-07-02 19:10:00|10188.5|10186.5|10183|10181|10188.5|10186.5|10182.5|10180.5|7
1593717300000|2020-07-02 19:15:00|10183.5|10181.5|10183.5|10181.5|10185.5|10183.5|10183.5|10181.5|0
1593717600000|2020-07-02 19:20:00|10183|10181|10185.5|10183.5|10185.5|10183.5|10183|10181|2
1593717900000|2020-07-02 19:25:00|10185|10183|10185|10183|10185|10183|10183.5|10181.5|3
1593718200000|2020-07-02 19:30:00|10184.5|10182.5|10183.5|10181.5|10184.5|10182.5|10182.5|10180.5|5
1593718500000|2020-07-02 19:35:00|10183|10181|10187.5|10185.5|10189|10187|10181|10179|35
1593718800000|2020-07-02 19:40:00|10187|10185|10179.5|10177.5|10187|10185|10178.5|10176.5|39
1593719100000|2020-07-02 19:45:00|10180|10178|10173|10171|10180|10178|10172.5|10170.5|24
1593719400000|2020-07-02 19:50:00|10172.5|10170.5|10159|10157|10173|10171|10158.5|10156.5|23
1593719700000|2020-07-02 19:55:00|10158.5|10156.5|10160.6|10154.6|10162.7|10160.5|10151|10149|57
1593720000000|2020-07-02 20:00:00|10166.5|10160.5|10173.6|10167.6|10175|10169|10164.9|10158.9|1
1593720300000|2020-07-02 20:05:00|10173.7|10167.7|10181.4|10175.4|10182.1|10176.1|10171.8|10165.8|0
1593720600000|2020-07-02 20:10:00|10181.3|10175.3|10183.1|10177.1|10186.1|10180.1|10177.5|10171.5|0
1593720900000|2020-07-02 20:15:00|10183.2|10177.2|10182.8|10176.8|10183.2|10177.2|10181.2|10175.2|0
1593721200000|2020-07-02 20:20:00|10182.6|10176.6|10182|10176|10182.6|10176.6|10181.4|10175.4|0
1593721500000|2020-07-02 20:25:00|10181.8|10175.8|10181.8|10175.8|10182.8|10176.8|10180.8|10174.8|0
1593721800000|2020-07-02 20:30:00|10181.5|10175.5|10179.2|10173.2|10183.6|10177.6|10176|10170|0
1593722100000|2020-07-02 20:35:00|10179.1|10173.1|10177.2|10171.2|10179.2|10173.2|10174|10168|0
1593722400000|2020-07-02 20:40:00|10177.4|10171.4|10179.2|10173.2|10179.7|10173.7|10177.2|10171.2|0
1593722700000|2020-07-02 20:45:00|10179.1|10173.1|10177.2|10171.2|10179.2|10173.2|10175.3|10169.3|0
1593723000000|2020-07-02 20:50:00|10177.4|10171.4|10175.3|10169.3|10178|10172|10174.6|10168.6|0
1593723300000|2020-07-02 20:55:00|10175.4|10169.4|10174.9|10168.9|10178|10172|10172.1|10166.1|0
1593723600000|2020-07-02 21:00:00|10174.8|10168.8|10170.3|10164.3|10174.8|10168.8|10170.3|10164.3|0
1593723900000|2020-07-02 21:05:00|10170.7|10164.7|10171.7|10165.7|10171.9|10165.9|10170.7|10164.7|0
1593724200000|2020-07-02 21:10:00|10171.5|10165.5|10170.9|10164.9|10171.5|10165.5|10170.9|10164.9|0
1593724500000|2020-07-02 21:15:00|10170.7|10164.7|10170.7|10164.7|10170.9|10164.9|10170.7|10164.7|0
1593724800000|2020-07-02 21:20:00|10170.5|10164.5|10170.9|10164.9|10170.9|10164.9|10170.5|10164.5|0
1593725100000|2020-07-02 21:25:00|10170.7|10164.7|10171.7|10165.7|10172.1|10166.1|10170.7|10164.7|0
1593725400000|2020-07-02 21:30:00|10172.1|10166.1|10171.7|10165.7|10172.1|10166.1|10171.7|10165.7|0
1593725700000|2020-07-02 21:35:00|10171.9|10165.9|10171.9|10165.9|10172.7|10166.7|10171.1|10165.1|0
1593726000000|2020-07-02 21:40:00|10172.1|10166.1|10171.9|10165.9|10172.1|10166.1|10171.5|10165.5|0
1593726300000|2020-07-02 21:45:00|10170.9|10164.9|10171.1|10165.1|10172.3|10166.3|10170.5|10164.5|0
1593726600000|2020-07-02 21:50:00|10171.3|10165.3|10170.3|10164.3|10171.3|10165.3|10170.3|10164.3|0
1593726900000|2020-07-02 21:55:00|10170.5|10164.5|10170.3|10164.3|10170.9|10164.9|10169.9|10163.9|0
1593727200000|2020-07-02 22:00:00|10170.2|10164.2|10174.2|10168.2|10174.2|10168.2|10168.3|10162.3|0
1593727500000|2020-07-02 22:05:00|10174.3|10168.3|10173|10167|10176.9|10170.9|10172.3|10166.3|0
1593727800000|2020-07-02 22:10:00|10173.1|10167.1|10178.1|10172.1|10179.6|10173.6|10172.3|10166.3|0
1593728100000|2020-07-02 22:15:00|10178.2|10172.2|10179.4|10173.4|10182.1|10176.1|10177.4|10171.4|0
1593728400000|2020-07-02 22:20:00|10179.3|10173.3|10175.5|10169.5|10182.6|10176.6|10174|10168|0
1593728700000|2020-07-02 22:25:00|10175.9|10169.9|10180.6|10174.6|10182.6|10176.6|10175.5|10169.5|0
1593729000000|2020-07-02 22:30:00|10180.4|10174.4|10183.6|10177.6|10184|10178|10178.4|10172.4|0
1593729300000|2020-07-02 22:35:00|10183.5|10177.5|10186.5|10180.5|10186.5|10180.5|10181.3|10175.3|0
1593729600000|2020-07-02 22:40:00|10186.6|10180.6|10187.2|10181.2|10188.5|10182.5|10185.8|10179.8|0
1593729900000|2020-07-02 22:45:00|10187.1|10181.1|10186.5|10180.5|10187.1|10181.1|10185.8|10179.8|0
1593730200000|2020-07-02 22:50:00|10186.6|10180.6|10184.5|10178.5|10187.2|10181.2|10184|10178|0
1593730500000|2020-07-02 22:55:00|10184.3|10178.3|10184.5|10178.5|10184.5|10178.5|10183.3|10177.3|0
1593730800000|2020-07-02 23:00:00|10184.4|10178.4|10185.4|10179.4|10185.9|10179.9|10182.2|10176.2|0
1593731100000|2020-07-02 23:05:00|10185.6|10179.6|10187.3|10181.3|10188.6|10182.6|10185.4|10179.4|0
1593731400000|2020-07-02 23:10:00|10187.4|10181.4|10183.4|10177.4|10187.6|10181.6|10183.4|10177.4|0
1593731700000|2020-07-02 23:15:00|10183.5|10177.5|10185.4|10179.4|10185.6|10179.6|10183.5|10177.5|0
1593732000000|2020-07-02 23:20:00|10185.3|10179.3|10182.7|10176.7|10185.3|10179.3|10182.7|10176.7|0
1593732300000|2020-07-02 23:25:00|10182.8|10176.8|10181.5|10175.5|10183.4|10177.4|10181.5|10175.5|0
1593732600000|2020-07-02 23:30:00|10181.6|10175.6|10184.1|10178.1|10184.7|10178.7|10181.5|10175.5|0
1593732900000|2020-07-02 23:35:00|10184.3|10178.3|10185.4|10179.4|10185.9|10179.9|10182.7|10176.7|0
1593733200000|2020-07-02 23:40:00|10185.3|10179.3|10184.7|10178.7|10185.9|10179.9|10180.7|10174.7|0
1593733500000|2020-07-02 23:45:00|10184.6|10178.6|10181.4|10175.4|10184.7|10178.7|10180.7|10174.7|0
1593733800000|2020-07-02 23:50:00|10181.3|10175.3|10178.2|10172.2|10181.3|10175.3|10176.7|10170.7|0
1593734100000|2020-07-02 23:55:00|10178.3|10172.3|10176.2|10170.2|10178.7|10172.7|10173.6|10167.6|0
1593734400000|2020-07-03 00:00:00|10176.1|10170.1|10166.3|10160.3|10180.1|10174.1|10165.6|10159.6|0
1593734700000|2020-07-03 00:05:00|10166.5|10160.5|10169.9|10163.9|10170.2|10164.2|10164.3|10158.3|0
1593735000000|2020-07-03 00:10:00|10169.5|10163.5|10165.8|10159.8|10171.4|10165.4|10164.4|10158.4|0
1593735300000|2020-07-03 00:15:00|10165.9|10159.9|10176.4|10170.4|10179|10173|10163.6|10157.6|0
1593735600000|2020-07-03 00:20:00|10176.5|10170.5|10171.4|10165.4|10179|10173|10171.3|10165.3|0
1593735900000|2020-07-03 00:25:00|10171.3|10165.3|10169|10163|10174.1|10168.1|10168.8|10162.8|0
1593736200000|2020-07-03 00:30:00|10168.5|10162.5|10162.7|10156.7|10169.1|10163.1|10161.4|10155.4|0
1593736500000|2020-07-03 00:35:00|10162.6|10156.6|10166.5|10160.5|10166.5|10160.5|10161.4|10155.4|0
1593736800000|2020-07-03 00:40:00|10166.4|10160.4|10174.1|10168.1|10176.5|10170.5|10166.4|10160.4|0
1593737100000|2020-07-03 00:45:00|10174|10168|10171.2|10165.2|10176.5|10170.5|10167.4|10161.4|0
1593737400000|2020-07-03 00:50:00|10170.7|10164.7|10171.4|10165.4|10174.1|10168.1|10168.8|10162.8|0
1593737700000|2020-07-03 00:55:00|10171.5|10165.5|10176.6|10170.6|10179.2|10173.2|10171.3|10165.3|0
1593738000000|2020-07-03 01:00:00|10176.7|10170.7|10170.1|10164.1|10176.7|10170.7|10166.2|10160.2|0
1593738300000|2020-07-03 01:05:00|10170.6|10164.6|10173.8|10167.8|10176.4|10170.4|10170.1|10164.1|0
1593738600000|2020-07-03 01:10:00|10174.3|10168.3|10176.4|10170.4|10178.9|10172.9|10174.3|10168.3|0
1593738900000|2020-07-03 01:15:00|10176.6|10170.6|10191.6|10185.6|10194.2|10188.2|10176.6|10170.6|0
1593739200000|2020-07-03 01:20:00|10191.7|10185.7|10196.5|10190.5|10196.7|10190.7|10191.5|10185.5|0
1593739500000|2020-07-03 01:25:00|10196.6|10190.6|10188.7|10182.7|10196.6|10190.6|10188.7|10182.7|0
1593739800000|2020-07-03 01:30:00|10188.6|10182.6|10190.8|10184.8|10198.5|10192.5|10188.6|10182.6|0
1593740100000|2020-07-03 01:35:00|10190.9|10184.9|10183.4|10177.4|10191.1|10185.1|10182.1|10176.1|0
1593740400000|2020-07-03 01:40:00|10183.5|10177.5|10174.5|10168.5|10184.7|10178.7|10168.1|10162.1|0
1593740700000|2020-07-03 01:45:00|10176|10170|10180.9|10174.9|10183.5|10177.5|10176|10170|0
1593741000000|2020-07-03 01:50:00|10181|10175|10183.2|10177.2|10186|10180|10180.9|10174.9|0
1593741300000|2020-07-03 01:55:00|10183.3|10177.3|10175.6|10169.6|10188.5|10182.5|10175.6|10169.6|0
1593741600000|2020-07-03 02:00:00|10175.7|10169.7|10185.7|10179.7|10185.7|10179.7|10173.1|10167.1|0
1593741900000|2020-07-03 02:05:00|10185.6|10179.6|10190.8|10184.8|10192|10186|10183.2|10177.2|0
1593742200000|2020-07-03 02:10:00|10190.9|10184.9|10188.3|10182.3|10193.3|10187.3|10185.9|10179.9|0
1593742500000|2020-07-03 02:15:00|10188.4|10182.4|10188|10182|10190.9|10184.9|10185.7|10179.7|0
1593742800000|2020-07-03 02:20:00|10187.5|10181.5|10182.8|10176.8|10187.5|10181.5|10182.8|10176.8|0
1593743100000|2020-07-03 02:25:00|10183.3|10177.3|10184.1|10178.1|10188|10182|10182.7|10176.7|0
1593743400000|2020-07-03 02:30:00|10184.2|10178.2|10187.8|10181.8|10188|10182|10180.1|10174.1|0
1593743700000|2020-07-03 02:35:00|10187.9|10181.9|10190.3|10184.3|10190.5|10184.5|10186.5|10180.5|0
1593744000000|2020-07-03 02:40:00|10190.2|10184.2|10185.2|10179.2|10190.3|10184.3|10185.2|10179.2|0
1593744300000|2020-07-03 02:45:00|10185.1|10179.1|10182.6|10176.6|10186.5|10180.5|10180.1|10174.1|0
1593744600000|2020-07-03 02:50:00|10182.7|10176.7|10185.2|10179.2|10185.3|10179.3|10182.7|10176.7|0
1593744900000|2020-07-03 02:55:00|10185.1|10179.1|10178.9|10172.9|10185.2|10179.2|10177.3|10171.3|0
1593745200000|2020-07-03 03:00:00|10178.8|10172.8|10177.4|10171.4|10180.1|10174.1|10174.9|10168.9|0
1593745500000|2020-07-03 03:05:00|10177.3|10171.3|10182.5|10176.5|10183.7|10177.7|10174.8|10168.8|0
1593745800000|2020-07-03 03:10:00|10182.6|10176.6|10182.5|10176.5|10185.1|10179.1|10179.8|10173.8|0
1593746100000|2020-07-03 03:15:00|10182.4|10176.4|10181.2|10175.2|10182.5|10176.5|10179.8|10173.8|0
1593746400000|2020-07-03 03:20:00|10181.7|10175.7|10187.8|10181.8|10187.8|10181.8|10181.7|10175.7|0
1593746700000|2020-07-03 03:25:00|10187.7|10181.7|10187.8|10181.8|10190.4|10184.4|10185.3|10179.3|0
1593747000000|2020-07-03 03:30:00|10187.7|10181.7|10187.8|10181.8|10190.3|10184.3|10185.3|10179.3|0
1593747300000|2020-07-03 03:35:00|10187.9|10181.9|10188.1|10182.1|10191.9|10185.9|10185.4|10179.4|0
1593747600000|2020-07-03 03:40:00|10188|10182|10190.6|10184.6|10193|10187|10185.6|10179.6|0
1593747900000|2020-07-03 03:45:00|10190.7|10184.7|10188|10182|10190.7|10184.7|10187.9|10181.9|0
1593748200000|2020-07-03 03:50:00|10187.9|10181.9|10190.5|10184.5|10192.9|10186.9|10187.9|10181.9|0
1593748500000|2020-07-03 03:55:00|10190.4|10184.4|10185.5|10179.5|10190.5|10184.5|10185.4|10179.4|0
1593748800000|2020-07-03 04:00:00|10185.6|10179.6|10175.4|10169.4|10185.6|10179.6|10170.1|10164.1|0
1593749100000|2020-07-03 04:05:00|10175.5|10169.5|10172.8|10166.8|10175.5|10169.5|10170.2|10164.2|0
1593749400000|2020-07-03 04:10:00|10172.2|10166.2|10172.8|10166.8|10175.4|10169.4|10171.5|10165.5|0
1593749700000|2020-07-03 04:15:00|10172.7|10166.7|10175.2|10169.2|10175.3|10169.3|10170|10164|0
1593750000000|2020-07-03 04:20:00|10175.3|10169.3|10175.3|10169.3|10177.9|10171.9|10174|10168|0
1593750300000|2020-07-03 04:25:00|10175.2|10169.2|10175.4|10169.4|10178|10172|10172.6|10166.6|0
1593750600000|2020-07-03 04:30:00|10174.8|10168.8|10177.8|10171.8|10177.8|10171.8|10172.8|10166.8|0
1593750900000|2020-07-03 04:35:00|10177.7|10171.7|10177.7|10171.7|10177.8|10171.8|10175.1|10169.1|0
1593751200000|2020-07-03 04:40:00|10177.8|10171.8|10173.9|10167.9|10177.8|10171.8|10172.6|10166.6|0
1593751500000|2020-07-03 04:45:00|10173.4|10167.4|10177.6|10171.6|10177.6|10171.6|10172.5|10166.5|0
1593751800000|2020-07-03 04:50:00|10177.7|10171.7|10182.5|10176.5|10185|10179|10177.6|10171.6|0
1593752100000|2020-07-03 04:55:00|10182.6|10176.6|10177.6|10171.6|10185.1|10179.1|10177.6|10171.6|0
1593752400000|2020-07-03 05:00:00|10177.5|10171.5|10180.1|10174.1|10182.6|10176.6|10177.5|10171.5|0
1593752700000|2020-07-03 05:05:00|10180.2|10174.2|10172.5|10166.5|10181.4|10175.4|10172.4|10166.4|0
1593753000000|2020-07-03 05:10:00|10172.4|10166.4|10172.5|10166.5|10172.6|10166.6|10169.8|10163.8|0
1593753300000|2020-07-03 05:15:00|10172.6|10166.6|10172.6|10166.6|10175.1|10169.1|10171.4|10165.4|0
1593753600000|2020-07-03 05:20:00|10172.5|10166.5|10172.2|10166.2|10172.6|10166.6|10169.6|10163.6|0
1593753900000|2020-07-03 05:25:00|10172.1|10166.1|10174.6|10168.6|10174.7|10168.7|10170.9|10164.9|0
1593754200000|2020-07-03 05:30:00|10174.1|10168.1|10175.4|10169.4|10175.4|10169.4|10172.2|10166.2|0
1593754500000|2020-07-03 05:35:00|10175.3|10169.3|10175.4|10169.4|10175.5|10169.5|10172.9|10166.9|0
1593754800000|2020-07-03 05:40:00|10175.3|10169.3|10184.2|10178.2|10185.5|10179.5|10175.3|10169.3|0
1593755100000|2020-07-03 05:45:00|10183.7|10177.7|10184.6|10178.6|10187.9|10181.9|10181.6|10175.6|0
1593755400000|2020-07-03 05:50:00|10185.4|10179.4|10193.2|10187.2|10195.9|10189.9|10185.4|10179.4|0
1593755700000|2020-07-03 05:55:00|10193.1|10187.1|10190.9|10184.9|10193.4|10187.4|10190.7|10184.7|0
1593756000000|2020-07-03 06:00:00|10189|10187|10188|10186|10191.5|10189.5|10185|10183|14
1593756300000|2020-07-03 06:05:00|10188.5|10186.5|10194.5|10192.5|10195.5|10193.5|10187.5|10185.5|21
1593756600000|2020-07-03 06:10:00|10195|10193|10193|10191|10199.5|10197.5|10189.5|10187.5|90
1593756900000|2020-07-03 06:15:00|10192.5|10190.5|10196|10194|10197.5|10195.5|10192.5|10190.5|20
1593757200000|2020-07-03 06:20:00|10195.5|10193.5|10197|10195|10197|10195|10193.5|10191.5|7
1593757500000|2020-07-03 06:25:00|10197.5|10195.5|10200.5|10198.5|10203|10201|10197.5|10195.5|19
1593757800000|2020-07-03 06:30:00|10200|10198|10198|10196|10203.5|10201.5|10196.5|10194.5|34
1593758100000|2020-07-03 06:35:00|10197.5|10195.5|10197|10195|10197.5|10195.5|10197|10195|1
1593758400000|2020-07-03 06:40:00|10195|10193|10195|10193|10195|10193|10192.5|10190.5|11
1593758700000|2020-07-03 06:45:00|10194.5|10192.5|10195|10193|10195|10193|10193.5|10191.5|5
1593759000000|2020-07-03 06:50:00|10195.5|10193.5|10197|10195|10199|10197|10194|10192|41
1593759300000|2020-07-03 06:55:00|10198|10196|10192|10190|10202|10200|10186|10184|503
1593759600000|2020-07-03 07:00:00|10191|10189|10186.5|10184.5|10204.5|10202.5|10183.5|10181.5|730
1593759900000|2020-07-03 07:05:00|10188.5|10186.5|10197.5|10195.5|10197.5|10195.5|10183|10181|160
1593760200000|2020-07-03 07:10:00|10198|10196|10199|10197|10203.5|10201.5|10195.5|10193.5|222
1593760500000|2020-07-03 07:15:00|10199.5|10197.5|10200.5|10198.5|10203.5|10201.5|10194|10192|136
1593760800000|2020-07-03 07:20:00|10201|10199|10201.5|10199.5|10203.5|10201.5|10193.5|10191.5|155
1593761100000|2020-07-03 07:25:00|10203.5|10201.5|10208.5|10206.5|10211|10209|10202|10200|261
1593761400000|2020-07-03 07:30:00|10208|10206|10202.5|10200.5|10208.5|10206.5|10197|10195|363
1593761700000|2020-07-03 07:35:00|10202|10200|10199.5|10197.5|10207|10205|10196|10194|194
1593762000000|2020-07-03 07:40:00|10199.3|10197.3|10196.3|10194.3|10200.8|10198.8|10194.8|10192.8|98
1593762300000|2020-07-03 07:45:00|10196.8|10194.8|10193.3|10191.3|10198.8|10196.8|10188.8|10186.8|207
1593762600000|2020-07-03 07:50:00|10193.8|10191.8|10187.3|10185.3|10195.3|10193.3|10185.3|10183.3|138
1593762900000|2020-07-03 07:55:00|10187.8|10185.8|10193.3|10191.3|10193.3|10191.3|10185.8|10183.8|101
1593763200000|2020-07-03 08:00:00|10194.3|10192.3|10193.3|10191.3|10195.3|10193.3|10189.8|10187.8|118
1593763500000|2020-07-03 08:05:00|10193.8|10191.8|10193.3|10191.3|10197.3|10195.3|10190.8|10188.8|197
1593763800000|2020-07-03 08:10:00|10192.8|10190.8|10185.3|10183.3|10192.8|10190.8|10180.3|10178.3|155
1593764100000|2020-07-03 08:15:00|10184.8|10182.8|10183.3|10181.3|10185.8|10183.8|10179.8|10177.8|60
1593764400000|2020-07-03 08:20:00|10182.8|10180.8|10181.3|10179.3|10184.8|10182.8|10177.8|10175.8|76
1593764700000|2020-07-03 08:25:00|10181.8|10179.8|10179.3|10177.3|10182.8|10180.8|10178.8|10176.8|69
1593765000000|2020-07-03 08:30:00|10178.8|10176.8|10180.3|10178.3|10181.3|10179.3|10176.3|10174.3|68
1593765300000|2020-07-03 08:35:00|10180.8|10178.8|10179.3|10177.3|10184.3|10182.3|10179.3|10177.3|46
1593765600000|2020-07-03 08:40:00|10179.8|10177.8|10177.3|10175.3|10180.3|10178.3|10174.3|10172.3|50
1593765900000|2020-07-03 08:45:00|10177.8|10175.8|10175.8|10173.8|10181.3|10179.3|10172.8|10170.8|55
1593766200000|2020-07-03 08:50:00|10176.3|10174.3|10183.3|10181.3|10184.8|10182.8|10176.3|10174.3|200
1593766500000|2020-07-03 08:55:00|10182.8|10180.8|10183.3|10181.3|10185.3|10183.3|10181.3|10179.3|29
1593766800000|2020-07-03 09:00:00|10183.8|10181.8|10192.3|10190.3|10192.8|10190.8|10182.3|10180.3|139
1593767100000|2020-07-03 09:05:00|10192.8|10190.8|10187.3|10185.3|10193.3|10191.3|10185.3|10183.3|78
1593767400000|2020-07-03 09:10:00|10186.8|10184.8|10179.3|10177.3|10187.8|10185.8|10175.3|10173.3|78
1593767700000|2020-07-03 09:15:00|10179.8|10177.8|10182.3|10180.3|10184.3|10182.3|10178.3|10176.3|33
1593768000000|2020-07-03 09:20:00|10181.8|10179.8|10179.3|10177.3|10182.3|10180.3|10178.3|10176.3|57
1593768300000|2020-07-03 09:25:00|10180.3|10178.3|10178.3|10176.3|10186.8|10184.8|10175.8|10173.8|66
1593768600000|2020-07-03 09:30:00|10177.8|10175.8|10169.3|10167.3|10178.8|10176.8|10169.3|10167.3|56
1593768900000|2020-07-03 09:35:00|10169.8|10167.8|10178.8|10176.8|10179.3|10177.3|10167.8|10165.8|74
1593769200000|2020-07-03 09:40:00|10178.3|10176.3|10169.3|10167.3|10178.3|10176.3|10168.8|10166.8|79
1593769500000|2020-07-03 09:45:00|10168.8|10166.8|10164.3|10162.3|10172.8|10170.8|10161.3|10159.3|175
1593769800000|2020-07-03 09:50:00|10163.8|10161.8|10167.3|10165.3|10171.3|10169.3|10161.3|10159.3|119
1593770100000|2020-07-03 09:55:00|10166.8|10164.8|10165.3|10163.3|10167.8|10165.8|10163.3|10161.3|99
1593770400000|2020-07-03 10:00:00|10164.8|10162.8|10158.3|10156.3|10165.8|10163.8|10156.8|10154.8|59
1593770700000|2020-07-03 10:05:00|10157.8|10155.8|10151.3|10149.3|10157.8|10155.8|10146.8|10144.8|88
1593771000000|2020-07-03 10:10:00|10150.8|10148.8|10151.3|10149.3|10152.8|10150.8|10147.8|10145.8|39
1593771300000|2020-07-03 10:15:00|10150.8|10148.8|10151.3|10149.3|10153.8|10151.8|10149.3|10147.3|146
1593771600000|2020-07-03 10:20:00|10150.8|10148.8|10149.3|10147.3|10152.3|10150.3|10147.8|10145.8|101
1593771900000|2020-07-03 10:25:00|10148.8|10146.8|10154.3|10152.3|10154.3|10152.3|10145.3|10143.3|113
1593772200000|2020-07-03 10:30:00|10153.8|10151.8|10164.3|10162.3|10164.3|10162.3|10152.8|10150.8|250
1593772500000|2020-07-03 10:35:00|10164.8|10162.8|10155.3|10153.3|10165.3|10163.3|10155.3|10153.3|74
1593772800000|2020-07-03 10:40:00|10155.8|10153.8|10153.3|10151.3|10157.3|10155.3|10152.3|10150.3|61
1593773100000|2020-07-03 10:45:00|10152.8|10150.8|10156.3|10154.3|10158.3|10156.3|10152.3|10150.3|54
1593773400000|2020-07-03 10:50:00|10155.8|10153.8|10162.3|10160.3|10162.3|10160.3|10155.8|10153.8|39
1593773700000|2020-07-03 10:55:00|10162.8|10160.8|10164.8|10162.8|10166.3|10164.3|10162.8|10160.8|25
1593774000000|2020-07-03 11:00:00|10164.3|10162.3|10158.3|10156.3|10164.8|10162.8|10153.8|10151.8|87
1593774300000|2020-07-03 11:05:00|10157.8|10155.8|10159.8|10157.8|10160.3|10158.3|10156.8|10154.8|51
1593774600000|2020-07-03 11:10:00|10159.3|10157.3|10157.3|10155.3|10159.8|10157.8|10154.8|10152.8|16
1593774900000|2020-07-03 11:15:00|10157.8|10155.8|10149.8|10147.8|10157.8|10155.8|10148.8|10146.8|45
1593775200000|2020-07-03 11:20:00|10150.3|10148.3|10148.3|10146.3|10150.3|10148.3|10145.3|10143.3|60
1593775500000|2020-07-03 11:25:00|10147.8|10145.8|10137.8|10135.8|10147.8|10145.8|10136.8|10134.8|46
1593775800000|2020-07-03 11:30:00|10137.3|10135.3|10142.3|10140.3|10144.8|10142.8|10136.8|10134.8|43
1593776100000|2020-07-03 11:35:00|10141.8|10139.8|10142.3|10140.3|10143.3|10141.3|10140.3|10138.3|74
1593776400000|2020-07-03 11:40:00|10143.2|10141.2|10143.7|10141.7|10144.2|10142.2|10138.7|10136.7|93
1593776700000|2020-07-03 11:45:00|10143.2|10141.2|10147.7|10145.7|10148.2|10146.2|10140.7|10138.7|50
1593777000000|2020-07-03 11:50:00|10147.2|10145.2|10143.7|10141.7|10147.2|10145.2|10140.2|10138.2|81
1593777300000|2020-07-03 11:55:00|10143.2|10141.2|10139.2|10137.2|10143.2|10141.2|10135.2|10133.2|65
1593777600000|2020-07-03 12:00:00|10138.7|10136.7|10141.2|10139.2|10143.2|10141.2|10137.7|10135.7|58
1593777900000|2020-07-03 12:05:00|10141.7|10139.7|10143.2|10141.2|10143.2|10141.2|10136.7|10134.7|74
1593778200000|2020-07-03 12:10:00|10142.7|10140.7|10144.2|10142.2|10144.2|10142.2|10141.2|10139.2|29
1593778500000|2020-07-03 12:15:00|10143.7|10141.7|10145.2|10143.2|10149.2|10147.2|10142.2|10140.2|90
1593778800000|2020-07-03 12:20:00|10144.7|10142.7|10150.2|10148.2|10150.2|10148.2|10144.7|10142.7|35
1593779100000|2020-07-03 12:25:00|10149.7|10147.7|10153.2|10151.2|10153.2|10151.2|10148.7|10146.7|41
1593779400000|2020-07-03 12:30:00|10153.7|10151.7|10156.2|10154.2|10156.7|10154.7|10152.2|10150.2|79
1593779700000|2020-07-03 12:35:00|10155.7|10153.7|10153.7|10151.7|10156.7|10154.7|10151.7|10149.7|32
1593780000000|2020-07-03 12:40:00|10153.2|10151.2|10150.2|10148.2|10153.7|10151.7|10147.7|10145.7|54
1593780300000|2020-07-03 12:45:00|10150.7|10148.7|10146.7|10144.7|10151.2|10149.2|10146.2|10144.2|26
1593780600000|2020-07-03 12:50:00|10146.2|10144.2|10146.7|10144.7|10147.7|10145.7|10142.2|10140.2|122
1593780900000|2020-07-03 12:55:00|10146.2|10144.2|10149.2|10147.2|10150.2|10148.2|10143.2|10141.2|45
1593781200000|2020-07-03 13:00:00|10149.7|10147.7|10152.7|10150.7|10153.7|10151.7|10148.7|10146.7|66
1593781500000|2020-07-03 13:05:00|10153.2|10151.2|10156.2|10154.2|10158.2|10156.2|10153.2|10151.2|76
1593781800000|2020-07-03 13:10:00|10156.7|10154.7|10151.2|10149.2|10157.7|10155.7|10149.2|10147.2|60
1593782100000|2020-07-03 13:15:00|10150.7|10148.7|10147.2|10145.2|10159.7|10157.7|10145.7|10143.7|128
1593782400000|2020-07-03 13:20:00|10146.7|10144.7|10144.2|10142.2|10152.2|10150.2|10143.7|10141.7|93
1593782700000|2020-07-03 13:25:00|10144.7|10142.7|10146.2|10144.2|10146.7|10144.7|10136.7|10134.7|46
1593783000000|2020-07-03 13:30:00|10146.7|10144.7|10134.2|10132.2|10146.7|10144.7|10132.7|10130.7|48
1593783300000|2020-07-03 13:35:00|10132.7|10130.7|10132.2|10130.2|10133.2|10131.2|10128.7|10126.7|145
1593783600000|2020-07-03 13:40:00|10132.7|10130.7|10137.2|10135.2|10137.2|10135.2|10130.2|10128.2|74
1593783900000|2020-07-03 13:45:00|10137.7|10135.7|10151.2|10149.2|10152.2|10150.2|10137.7|10135.7|123
1593784200000|2020-07-03 13:50:00|10151.7|10149.7|10153.2|10151.2|10153.2|10151.2|10147.7|10145.7|91
1593784500000|2020-07-03 13:55:00|10153.7|10151.7|10155.2|10153.2|10155.7|10153.7|10149.7|10147.7|142
1593784800000|2020-07-03 14:00:00|10154.7|10152.7|10154.2|10152.2|10158.7|10156.7|10152.7|10150.7|105
1593785100000|2020-07-03 14:05:00|10154.7|10152.7|10144.2|10142.2|10155.7|10153.7|10144.2|10142.2|106
1593785400000|2020-07-03 14:10:00|10144.4|10142.4|10147.4|10145.4|10149.4|10147.4|10140.4|10138.4|71
1593785700000|2020-07-03 14:15:00|10146.9|10144.9|10140.9|10138.9|10146.9|10144.9|10139.9|10137.9|57
1593786000000|2020-07-03 14:20:00|10141.4|10139.4|10135.4|10133.4|10145.4|10143.4|10135.4|10133.4|138
1593786300000|2020-07-03 14:25:00|10134.9|10132.9|10127.9|10125.9|10135.9|10133.9|10127.9|10125.9|199
1593786600000|2020-07-03 14:30:00|10127.4|10125.4|10119.4|10117.4|10130.9|10128.9|10118.4|10116.4|251
1593786900000|2020-07-03 14:35:00|10118.9|10116.9|10125.4|10123.4|10126.9|10124.9|10115.9|10113.9|295
1593787200000|2020-07-03 14:40:00|10125.9|10123.9|10130.9|10128.9|10132.4|10130.4|10124.9|10122.9|116
1593787500000|2020-07-03 14:45:00|10130.4|10128.4|10125.4|10123.4|10132.9|10130.9|10124.9|10122.9|122
1593787800000|2020-07-03 14:50:00|10125.9|10123.9|10121.4|10119.4|10126.4|10124.4|10119.4|10117.4|104
1593788100000|2020-07-03 14:55:00|10120.9|10118.9|10123.9|10121.9|10126.4|10124.4|10120.9|10118.9|96
1593788400000|2020-07-03 15:00:00|10123.4|10121.4|10122.9|10120.9|10123.4|10121.4|10116.4|10114.4|337
1593788700000|2020-07-03 15:05:00|10122.4|10120.4|10121.4|10119.4|10124.9|10122.9|10118.4|10116.4|212
1593789000000|2020-07-03 15:10:00|10120.9|10118.9|10116.9|10114.9|10122.9|10120.9|10115.4|10113.4|157
1593789300000|2020-07-03 15:15:00|10117.9|10115.9|10111.9|10109.9|10118.4|10116.4|10109.9|10107.9|250
1593789600000|2020-07-03 15:20:00|10112.4|10110.4|10116.9|10114.9|10118.9|10116.9|10108.9|10106.9|301
1593789900000|2020-07-03 15:25:00|10115.9|10113.9|10123.4|10121.4|10124.9|10122.9|10111.9|10109.9|749
1593790200000|2020-07-03 15:30:00|10123.9|10121.9|10135.4|10133.4|10135.4|10133.4|10122.9|10120.9|521
1593790500000|2020-07-03 15:35:00|10136.4|10134.4|10138.9|10136.9|10139.9|10137.9|10132.9|10130.9|249
1593790800000|2020-07-03 15:40:00|10139.4|10137.4|10137.9|10135.9|10141.4|10139.4|10137.9|10135.9|82
1593791100000|2020-07-03 15:45:00|10138.9|10136.9|10140.9|10138.9|10142.9|10140.9|10137.9|10135.9|68
1593791400000|2020-07-03 15:50:00|10141.4|10139.4|10138.9|10136.9|10141.4|10139.4|10137.9|10135.9|9
1593791700000|2020-07-03 15:55:00|10138.4|10136.4|10135.9|10133.9|10138.9|10136.9|10135.4|10133.4|20
1593792000000|2020-07-03 16:00:00|10135.4|10133.4|10135.9|10133.9|10135.9|10133.9|10133.4|10131.4|28
1593792300000|2020-07-03 16:05:00|10136.4|10134.4|10135.9|10133.9|10136.4|10134.4|10135.9|10133.9|5
1593792600000|2020-07-03 16:10:00|10134.9|10132.9|10136.9|10134.9|10136.9|10134.9|10134.9|10132.9|35
1593792900000|2020-07-03 16:15:00|10137.9|10135.9|10141.9|10139.9|10142.9|10140.9|10137.9|10135.9|26
1593793200000|2020-07-03 16:20:00|10142.4|10140.4|10139.9|10137.9|10143.9|10141.9|10139.9|10137.9|72
1593793500000|2020-07-03 16:25:00|10140.4|10138.4|10139.4|10137.4|10142.4|10140.4|10139.4|10137.4|18
1593793800000|2020-07-03 16:30:00|10138.9|10136.9|10133.9|10131.9|10138.9|10136.9|10133.4|10131.4|10
1593794100000|2020-07-03 16:35:00|10133.4|10131.4|10138.9|10136.9|10139.4|10137.4|10133.4|10131.4|18
1593794400000|2020-07-03 16:40:00|10139.4|10137.4|10135.9|10133.9|10139.4|10137.4|10135.9|10133.9|3
1593794700000|2020-07-03 16:45:00|10136.4|10134.4|10137.9|10135.9|10139.4|10137.4|10135.4|10133.4|6
1593795000000|2020-07-03 16:50:00|10138.4|10136.4|10140.4|10138.4|10140.4|10138.4|10138.4|10136.4|7
1593795300000|2020-07-03 16:55:00|10139.9|10137.9|10139.4|10137.4|10140.9|10138.9|10138.9|10136.9|5
1593795600000|2020-07-03 17:00:00|10139.9|10137.9|10142.4|10140.4|10142.9|10140.9|10139.9|10137.9|18
1593795900000|2020-07-03 17:05:00|10140.4|10138.4|10139.4|10137.4|10140.4|10138.4|10137.9|10135.9|9
1593796200000|2020-07-03 17:10:00|10137.9|10135.9|10136.9|10134.9|10138.9|10136.9|10136.9|10134.9|10
1593796500000|2020-07-03 17:15:00|10137.4|10135.4|10136.4|10134.4|10137.4|10135.4|10135.9|10133.9|2
1593796800000|2020-07-03 17:20:00|10135.9|10133.9|10132.9|10130.9|10135.9|10133.9|10132.9|10130.9|12
1593797100000|2020-07-03 17:25:00|10132.4|10130.4|10131.9|10129.9|10132.4|10130.4|10131.9|10129.9|0
1593797400000|2020-07-03 17:30:00|10132.4|10130.4|10132.4|10130.4|10132.4|10130.4|10132.4|10130.4|0
1593798300000|2020-07-03 17:45:00|10131.9|10129.9|10131.9|10129.9|10132.4|10130.4|10131.9|10129.9|4
1593798600000|2020-07-03 17:50:00|10132.4|10130.4|10131.9|10129.9|10132.4|10130.4|10131.9|10129.9|3
1593798900000|2020-07-03 17:55:00|||||||||6
1593799200000|2020-07-03 18:00:00|10131.4|10129.4|10131.4|10129.4|10131.4|10129.4|10130.9|10128.9|4
1593799500000|2020-07-03 18:05:00|10131.9|10129.9|10133.9|10131.9|10134.4|10132.4|10131.9|10129.9|3
1593799800000|2020-07-03 18:10:00|10133.4|10131.4|10132.4|10130.4|10134.4|10132.4|10132.4|10130.4|3
1593800100000|2020-07-03 18:15:00|10132.9|10130.9|10133.9|10131.9|10134.4|10132.4|10132.4|10130.4|5
1593800400000|2020-07-03 18:20:00|10134.4|10132.4|10135.4|10133.4|10135.4|10133.4|10134.4|10132.4|1
1593800700000|2020-07-03 18:25:00|10135.9|10133.9|10135.9|10133.9|10136.4|10134.4|10135.4|10133.4|4
1593801300000|2020-07-03 18:35:00|10135.4|10133.4|10133.4|10131.4|10135.4|10133.4|10133.4|10131.4|0
1593801600000|2020-07-03 18:40:00|10134.4|10132.4|10134.9|10132.9|10134.9|10132.9|10132.9|10130.9|5
1593802500000|2020-07-03 18:55:00|10135.4|10133.4|10135.4|10133.4|10135.4|10133.4|10135.4|10133.4|0
1593802800000|2020-07-03 19:00:00|10135.9|10133.9|10135.9|10133.9|10135.9|10133.9|10135.4|10133.4|1
1593803100000|2020-07-03 19:05:00|10135.4|10133.4|10134.9|10132.9|10135.9|10133.9|10132.9|10130.9|11
1593803400000|2020-07-03 19:10:00|10135.9|10133.9|10134.9|10132.9|10135.9|10133.9|10134.9|10132.9|0
1593803700000|2020-07-03 19:15:00|||||||||1
1593804000000|2020-07-03 19:20:00|10134.4|10132.4|10134.9|10132.9|10134.9|10132.9|10134.4|10132.4|0
1593804300000|2020-07-03 19:25:00|10135.4|10133.4|10137.9|10135.9|10137.9|10135.9|10135.4|10133.4|0
1593804600000|2020-07-03 19:30:00|10138.4|10136.4|10141.4|10139.4|10141.4|10139.4|10138.4|10136.4|0
1593804900000|2020-07-03 19:35:00|10141.9|10139.9|10141.4|10139.4|10141.9|10139.9|10141.4|10139.4|0
1593805200000|2020-07-03 19:40:00|10141.9|10139.9|10142.4|10140.4|10142.4|10140.4|10141.9|10139.9|0
1593805500000|2020-07-03 19:45:00|10142.9|10140.9|10152.4|10150.4|10154.9|10152.9|10141.4|10139.4|9
1593805800000|2020-07-03 19:50:00|10149.4|10147.4|10149.9|10147.9|10152.4|10150.4|10149.4|10147.4|0
1593806100000|2020-07-03 19:55:00|10149.4|10147.4|10162.9|10156.9|10165.9|10163.9|10144.4|10142.4|33
1593734400000|2020-07-03 00:00:00|10176.1|10170.1|10166.3|10160.3|10180.1|10174.1|10165.6|10159.6|0
1593734700000|2020-07-03 00:05:00|10166.5|10160.5|10169.9|10163.9|10170.2|10164.2|10164.3|10158.3|0
1593735000000|2020-07-03 00:10:00|10169.5|10163.5|10165.8|10159.8|10171.4|10165.4|10164.4|10158.4|0
1593735300000|2020-07-03 00:15:00|10165.9|10159.9|10176.4|10170.4|10179|10173|10163.6|10157.6|0
1593735600000|2020-07-03 00:20:00|10176.5|10170.5|10171.4|10165.4|10179|10173|10171.3|10165.3|0
1593735900000|2020-07-03 00:25:00|10171.3|10165.3|10169|10163|10174.1|10168.1|10168.8|10162.8|0
1593736200000|2020-07-03 00:30:00|10168.5|10162.5|10162.7|10156.7|10169.1|10163.1|10161.4|10155.4|0
1593736500000|2020-07-03 00:35:00|10162.6|10156.6|10166.5|10160.5|10166.5|10160.5|10161.4|10155.4|0
1593736800000|2020-07-03 00:40:00|10166.4|10160.4|10174.1|10168.1|10176.5|10170.5|10166.4|10160.4|0
1593737100000|2020-07-03 00:45:00|10174|10168|10171.2|10165.2|10176.5|10170.5|10167.4|10161.4|0
1593737400000|2020-07-03 00:50:00|10170.7|10164.7|10171.4|10165.4|10174.1|10168.1|10168.8|10162.8|0
1593737700000|2020-07-03 00:55:00|10171.5|10165.5|10176.6|10170.6|10179.2|10173.2|10171.3|10165.3|0
1593738000000|2020-07-03 01:00:00|10176.7|10170.7|10170.1|10164.1|10176.7|10170.7|10166.2|10160.2|0
1593738300000|2020-07-03 01:05:00|10170.6|10164.6|10173.8|10167.8|10176.4|10170.4|10170.1|10164.1|0
1593738600000|2020-07-03 01:10:00|10174.3|10168.3|10176.4|10170.4|10178.9|10172.9|10174.3|10168.3|0
1593738900000|2020-07-03 01:15:00|10176.6|10170.6|10191.6|10185.6|10194.2|10188.2|10176.6|10170.6|0
1593739200000|2020-07-03 01:20:00|10191.7|10185.7|10196.5|10190.5|10196.7|10190.7|10191.5|10185.5|0
1593739500000|2020-07-03 01:25:00|10196.6|10190.6|10188.7|10182.7|10196.6|10190.6|10188.7|10182.7|0
1593739800000|2020-07-03 01:30:00|10188.6|10182.6|10190.8|10184.8|10198.5|10192.5|10188.6|10182.6|0
1593740100000|2020-07-03 01:35:00|10190.9|10184.9|10183.4|10177.4|10191.1|10185.1|10182.1|10176.1|0
1593740400000|2020-07-03 01:40:00|10183.5|10177.5|10174.5|10168.5|10184.7|10178.7|10168.1|10162.1|0
1593740700000|2020-07-03 01:45:00|10176|10170|10180.9|10174.9|10183.5|10177.5|10176|10170|0
1593741000000|2020-07-03 01:50:00|10181|10175|10183.2|10177.2|10186|10180|10180.9|10174.9|0
1593741300000|2020-07-03 01:55:00|10183.3|10177.3|10175.6|10169.6|10188.5|10182.5|10175.6|10169.6|0
1593741600000|2020-07-03 02:00:00|10175.7|10169.7|10185.7|10179.7|10185.7|10179.7|10173.1|10167.1|0
1593741900000|2020-07-03 02:05:00|10185.6|10179.6|10190.8|10184.8|10192|10186|10183.2|10177.2|0
1593742200000|2020-07-03 02:10:00|10190.9|10184.9|10188.3|10182.3|10193.3|10187.3|10185.9|10179.9|0
1593742500000|2020-07-03 02:15:00|10188.4|10182.4|10188|10182|10190.9|10184.9|10185.7|10179.7|0
1593742800000|2020-07-03 02:20:00|10187.5|10181.5|10182.8|10176.8|10187.5|10181.5|10182.8|10176.8|0
1593743100000|2020-07-03 02:25:00|10183.3|10177.3|10184.1|10178.1|10188|10182|10182.7|10176.7|0
1593743400000|2020-07-03 02:30:00|10184.2|10178.2|10187.8|10181.8|10188|10182|10180.1|10174.1|0
1593743700000|2020-07-03 02:35:00|10187.9|10181.9|10190.3|10184.3|10190.5|10184.5|10186.5|10180.5|0
1593744000000|2020-07-03 02:40:00|10190.2|10184.2|10185.2|10179.2|10190.3|10184.3|10185.2|10179.2|0
1593744300000|2020-07-03 02:45:00|10185.1|10179.1|10182.6|10176.6|10186.5|10180.5|10180.1|10174.1|0
1593744600000|2020-07-03 02:50:00|10182.7|10176.7|10185.2|10179.2|10185.3|10179.3|10182.7|10176.7|0
1593744900000|2020-07-03 02:55:00|10185.1|10179.1|10178.9|10172.9|10185.2|10179.2|10177.3|10171.3|0
1593745200000|2020-07-03 03:00:00|10178.8|10172.8|10177.4|10171.4|10180.1|10174.1|10174.9|10168.9|0
1593745500000|2020-07-03 03:05:00|10177.3|10171.3|10182.5|10176.5|10183.7|10177.7|10174.8|10168.8|0
1593745800000|2020-07-03 03:10:00|10182.6|10176.6|10182.5|10176.5|10185.1|10179.1|10179.8|10173.8|0
1593746100000|2020-07-03 03:15:00|10182.4|10176.4|10181.2|10175.2|10182.5|10176.5|10179.8|10173.8|0
1593746400000|2020-07-03 03:20:00|10181.7|10175.7|10187.8|10181.8|10187.8|10181.8|10181.7|10175.7|0
1593746700000|2020-07-03 03:25:00|10187.7|10181.7|10187.8|10181.8|10190.4|10184.4|10185.3|10179.3|0
1593747000000|2020-07-03 03:30:00|10187.7|10181.7|10187.8|10181.8|10190.3|10184.3|10185.3|10179.3|0
1593747300000|2020-07-03 03:35:00|10187.9|10181.9|10188.1|10182.1|10191.9|10185.9|10185.4|10179.4|0
1593747600000|2020-07-03 03:40:00|10188|10182|10190.6|10184.6|10193|10187|10185.6|10179.6|0
1593747900000|2020-07-03 03:45:00|10190.7|10184.7|10188|10182|10190.7|10184.7|10187.9|10181.9|0
1593748200000|2020-07-03 03:50:00|10187.9|10181.9|10190.5|10184.5|10192.9|10186.9|10187.9|10181.9|0
1593748500000|2020-07-03 03:55:00|10190.4|10184.4|10185.5|10179.5|10190.5|10184.5|10185.4|10179.4|0
1593748800000|2020-07-03 04:00:00|10185.6|10179.6|10175.4|10169.4|10185.6|10179.6|10170.1|10164.1|0
1593749100000|2020-07-03 04:05:00|10175.5|10169.5|10172.8|10166.8|10175.5|10169.5|10170.2|10164.2|0
1593749400000|2020-07-03 04:10:00|10172.2|10166.2|10172.8|10166.8|10175.4|10169.4|10171.5|10165.5|0
1593749700000|2020-07-03 04:15:00|10172.7|10166.7|10175.2|10169.2|10175.3|10169.3|10170|10164|0
1593750000000|2020-07-03 04:20:00|10175.3|10169.3|10175.3|10169.3|10177.9|10171.9|10174|10168|0
1593750300000|2020-07-03 04:25:00|10175.2|10169.2|10175.4|10169.4|10178|10172|10172.6|10166.6|0
1593750600000|2020-07-03 04:30:00|10174.8|10168.8|10177.8|10171.8|10177.8|10171.8|10172.8|10166.8|0
1593750900000|2020-07-03 04:35:00|10177.7|10171.7|10177.7|10171.7|10177.8|10171.8|10175.1|10169.1|0
1593751200000|2020-07-03 04:40:00|10177.8|10171.8|10173.9|10167.9|10177.8|10171.8|10172.6|10166.6|0
1593751500000|2020-07-03 04:45:00|10173.4|10167.4|10177.6|10171.6|10177.6|10171.6|10172.5|10166.5|0
1593751800000|2020-07-03 04:50:00|10177.7|10171.7|10182.5|10176.5|10185|10179|10177.6|10171.6|0
1593752100000|2020-07-03 04:55:00|10182.6|10176.6|10177.6|10171.6|10185.1|10179.1|10177.6|10171.6|0
1593752400000|2020-07-03 05:00:00|10177.5|10171.5|10180.1|10174.1|10182.6|10176.6|10177.5|10171.5|0
1593752700000|2020-07-03 05:05:00|10180.2|10174.2|10172.5|10166.5|10181.4|10175.4|10172.4|10166.4|0
1593753000000|2020-07-03 05:10:00|10172.4|10166.4|10172.5|10166.5|10172.6|10166.6|10169.8|10163.8|0
1593753300000|2020-07-03 05:15:00|10172.6|10166.6|10172.6|10166.6|10175.1|10169.1|10171.4|10165.4|0
1593753600000|2020-07-03 05:20:00|10172.5|10166.5|10172.2|10166.2|10172.6|10166.6|10169.6|10163.6|0
1593753900000|2020-07-03 05:25:00|10172.1|10166.1|10174.6|10168.6|10174.7|10168.7|10170.9|10164.9|0
1593754200000|2020-07-03 05:30:00|10174.1|10168.1|10175.4|10169.4|10175.4|10169.4|10172.2|10166.2|0
1593754500000|2020-07-03 05:35:00|10175.3|10169.3|10175.4|10169.4|10175.5|10169.5|10172.9|10166.9|0
1593754800000|2020-07-03 05:40:00|10175.3|10169.3|10184.2|10178.2|10185.5|10179.5|10175.3|10169.3|0
1593755100000|2020-07-03 05:45:00|10183.7|10177.7|10184.6|10178.6|10187.9|10181.9|10181.6|10175.6|0
1593755400000|2020-07-03 05:50:00|10185.4|10179.4|10193.2|10187.2|10195.9|10189.9|10185.4|10179.4|0
1593755700000|2020-07-03 05:55:00|10193.1|10187.1|10190.9|10184.9|10193.4|10187.4|10190.7|10184.7|0
1593756000000|2020-07-03 06:00:00|10189|10187|10188|10186|10191.5|10189.5|10185|10183|14
1593756300000|2020-07-03 06:05:00|10188.5|10186.5|10194.5|10192.5|10195.5|10193.5|10187.5|10185.5|21
1593756600000|2020-07-03 06:10:00|10195|10193|10193|10191|10199.5|10197.5|10189.5|10187.5|90
1593756900000|2020-07-03 06:15:00|10192.5|10190.5|10196|10194|10197.5|10195.5|10192.5|10190.5|20
1593757200000|2020-07-03 06:20:00|10195.5|10193.5|10197|10195|10197|10195|10193.5|10191.5|7
1593757500000|2020-07-03 06:25:00|10197.5|10195.5|10200.5|10198.5|10203|10201|10197.5|10195.5|19
1593757800000|2020-07-03 06:30:00|10200|10198|10198|10196|10203.5|10201.5|10196.5|10194.5|34
1593758100000|2020-07-03 06:35:00|10197.5|10195.5|10197|10195|10197.5|10195.5|10197|10195|1
1593758400000|2020-07-03 06:40:00|10195|10193|10195|10193|10195|10193|10192.5|10190.5|11
1593758700000|2020-07-03 06:45:00|10194.5|10192.5|10195|10193|10195|10193|10193.5|10191.5|5
1593759000000|2020-07-03 06:50:00|10195.5|10193.5|10197|10195|10199|10197|10194|10192|41
1593759300000|2020-07-03 06:55:00|10198|10196|10192|10190|10202|10200|10186|10184|503
1593759600000|2020-07-03 07:00:00|10191|10189|10186.5|10184.5|10204.5|10202.5|10183.5|10181.5|730
1593759900000|2020-07-03 07:05:00|10188.5|10186.5|10197.5|10195.5|10197.5|10195.5|10183|10181|160
1593760200000|2020-07-03 07:10:00|10198|10196|10199|10197|10203.5|10201.5|10195.5|10193.5|222
1593760500000|2020-07-03 07:15:00|10199.5|10197.5|10200.5|10198.5|10203.5|10201.5|10194|10192|136
1593760800000|2020-07-03 07:20:00|10201|10199|10201.5|10199.5|10203.5|10201.5|10193.5|10191.5|155
1593761100000|2020-07-03 07:25:00|10203.5|10201.5|10208.5|10206.5|10211|10209|10202|10200|261
1593761400000|2020-07-03 07:30:00|10208|10206|10202.5|10200.5|10208.5|10206.5|10197|10195|363
1593761700000|2020-07-03 07:35:00|10202|10200|10199.5|10197.5|10207|10205|10196|10194|194
1593762000000|2020-07-03 07:40:00|10199.3|10197.3|10196.3|10194.3|10200.8|10198.8|10194.8|10192.8|98
1593762300000|2020-07-03 07:45:00|10196.8|10194.8|10193.3|10191.3|10198.8|10196.8|10188.8|10186.8|207
1593762600000|2020-07-03 07:50:00|10193.8|10191.8|10187.3|10185.3|10195.3|10193.3|10185.3|10183.3|138
1593762900000|2020-07-03 07:55:00|10187.8|10185.8|10193.3|10191.3|10193.3|10191.3|10185.8|10183.8|101
1593763200000|2020-07-03 08:00:00|10194.3|10192.3|10193.3|10191.3|10195.3|10193.3|10189.8|10187.8|118
1593763500000|2020-07-03 08:05:00|10193.8|10191.8|10193.3|10191.3|10197.3|10195.3|10190.8|10188.8|197
1593763800000|2020-07-03 08:10:00|10192.8|10190.8|10185.3|10183.3|10192.8|10190.8|10180.3|10178.3|155
1593764100000|2020-07-03 08:15:00|10184.8|10182.8|10183.3|10181.3|10185.8|10183.8|10179.8|10177.8|60
1593764400000|2020-07-03 08:20:00|10182.8|10180.8|10181.3|10179.3|10184.8|10182.8|10177.8|10175.8|76
1593764700000|2020-07-03 08:25:00|10181.8|10179.8|10179.3|10177.3|10182.8|10180.8|10178.8|10176.8|69
1593765000000|2020-07-03 08:30:00|10178.8|10176.8|10180.3|10178.3|10181.3|10179.3|10176.3|10174.3|68
1593765300000|2020-07-03 08:35:00|10180.8|10178.8|10179.3|10177.3|10184.3|10182.3|10179.3|10177.3|46
1593765600000|2020-07-03 08:40:00|10179.8|10177.8|10177.3|10175.3|10180.3|10178.3|10174.3|10172.3|50
1593765900000|2020-07-03 08:45:00|10177.8|10175.8|10175.8|10173.8|10181.3|10179.3|10172.8|10170.8|55
1593766200000|2020-07-03 08:50:00|10176.3|10174.3|10183.3|10181.3|10184.8|10182.8|10176.3|10174.3|200
1593766500000|2020-07-03 08:55:00|10182.8|10180.8|10183.3|10181.3|10185.3|10183.3|10181.3|10179.3|29
1593766800000|2020-07-03 09:00:00|10183.8|10181.8|10192.3|10190.3|10192.8|10190.8|10182.3|10180.3|139
1593767100000|2020-07-03 09:05:00|10192.8|10190.8|10187.3|10185.3|10193.3|10191.3|10185.3|10183.3|78
1593767400000|2020-07-03 09:10:00|10186.8|10184.8|10179.3|10177.3|10187.8|10185.8|10175.3|10173.3|78
1593767700000|2020-07-03 09:15:00|10179.8|10177.8|10182.3|10180.3|10184.3|10182.3|10178.3|10176.3|33
1593768000000|2020-07-03 09:20:00|10181.8|10179.8|10179.3|10177.3|10182.3|10180.3|10178.3|10176.3|57
1593768300000|2020-07-03 09:25:00|10180.3|10178.3|10178.3|10176.3|10186.8|10184.8|10175.8|10173.8|66
1593768600000|2020-07-03 09:30:00|10177.8|10175.8|10169.3|10167.3|10178.8|10176.8|10169.3|10167.3|56
1593768900000|2020-07-03 09:35:00|10169.8|10167.8|10178.8|10176.8|10179.3|10177.3|10167.8|10165.8|74
1593769200000|2020-07-03 09:40:00|10178.3|10176.3|10169.3|10167.3|10178.3|10176.3|10168.8|10166.8|79
1593769500000|2020-07-03 09:45:00|10168.8|10166.8|10164.3|10162.3|10172.8|10170.8|10161.3|10159.3|175
1593769800000|2020-07-03 09:50:00|10163.8|10161.8|10167.3|10165.3|10171.3|10169.3|10161.3|10159.3|119
1593770100000|2020-07-03 09:55:00|10166.8|10164.8|10165.3|10163.3|10167.8|10165.8|10163.3|10161.3|99
1593770400000|2020-07-03 10:00:00|10164.8|10162.8|10158.3|10156.3|10165.8|10163.8|10156.8|10154.8|59
1593770700000|2020-07-03 10:05:00|10157.8|10155.8|10151.3|10149.3|10157.8|10155.8|10146.8|10144.8|88
1593771000000|2020-07-03 10:10:00|10150.8|10148.8|10151.3|10149.3|10152.8|10150.8|10147.8|10145.8|39
1593771300000|2020-07-03 10:15:00|10150.8|10148.8|10151.3|10149.3|10153.8|10151.8|10149.3|10147.3|146
1593771600000|2020-07-03 10:20:00|10150.8|10148.8|10149.3|10147.3|10152.3|10150.3|10147.8|10145.8|101
1593771900000|2020-07-03 10:25:00|10148.8|10146.8|10154.3|10152.3|10154.3|10152.3|10145.3|10143.3|113
1593772200000|2020-07-03 10:30:00|10153.8|10151.8|10164.3|10162.3|10164.3|10162.3|10152.8|10150.8|250
1593772500000|2020-07-03 10:35:00|10164.8|10162.8|10155.3|10153.3|10165.3|10163.3|10155.3|10153.3|74
1593772800000|2020-07-03 10:40:00|10155.8|10153.8|10153.3|10151.3|10157.3|10155.3|10152.3|10150.3|61
1593773100000|2020-07-03 10:45:00|10152.8|10150.8|10156.3|10154.3|10158.3|10156.3|10152.3|10150.3|54
1593773400000|2020-07-03 10:50:00|10155.8|10153.8|10162.3|10160.3|10162.3|10160.3|10155.8|10153.8|39
1593773700000|2020-07-03 10:55:00|10162.8|10160.8|10164.8|10162.8|10166.3|10164.3|10162.8|10160.8|25
1593774000000|2020-07-03 11:00:00|10164.3|10162.3|10158.3|10156.3|10164.8|10162.8|10153.8|10151.8|87
1593774300000|2020-07-03 11:05:00|10157.8|10155.8|10159.8|10157.8|10160.3|10158.3|10156.8|10154.8|51
1593774600000|2020-07-03 11:10:00|10159.3|10157.3|10157.3|10155.3|10159.8|10157.8|10154.8|10152.8|16
1593774900000|2020-07-03 11:15:00|10157.8|10155.8|10149.8|10147.8|10157.8|10155.8|10148.8|10146.8|45
1593775200000|2020-07-03 11:20:00|10150.3|10148.3|10148.3|10146.3|10150.3|10148.3|10145.3|10143.3|60
1593775500000|2020-07-03 11:25:00|10147.8|10145.8|10137.8|10135.8|10147.8|10145.8|10136.8|10134.8|46
1593775800000|2020-07-03 11:30:00|10137.3|10135.3|10142.3|10140.3|10144.8|10142.8|10136.8|10134.8|43
1593776100000|2020-07-03 11:35:00|10141.8|10139.8|10142.3|10140.3|10143.3|10141.3|10140.3|10138.3|74
1593776400000|2020-07-03 11:40:00|10143.2|10141.2|10143.7|10141.7|10144.2|10142.2|10138.7|10136.7|93
1593776700000|2020-07-03 11:45:00|10143.2|10141.2|10147.7|10145.7|10148.2|10146.2|10140.7|10138.7|50
1593777000000|2020-07-03 11:50:00|10147.2|10145.2|10143.7|10141.7|10147.2|10145.2|10140.2|10138.2|81
1593777300000|2020-07-03 11:55:00|10143.2|10141.2|10139.2|10137.2|10143.2|10141.2|10135.2|10133.2|65
1593777600000|2020-07-03 12:00:00|10138.7|10136.7|10141.2|10139.2|10143.2|10141.2|10137.7|10135.7|58
1593777900000|2020-07-03 12:05:00|10141.7|10139.7|10143.2|10141.2|10143.2|10141.2|10136.7|10134.7|74
1593778200000|2020-07-03 12:10:00|10142.7|10140.7|10144.2|10142.2|10144.2|10142.2|10141.2|10139.2|29
1593778500000|2020-07-03 12:15:00|10143.7|10141.7|10145.2|10143.2|10149.2|10147.2|10142.2|10140.2|90
1593778800000|2020-07-03 12:20:00|10144.7|10142.7|10150.2|10148.2|10150.2|10148.2|10144.7|10142.7|35
1593779100000|2020-07-03 12:25:00|10149.7|10147.7|10153.2|10151.2|10153.2|10151.2|10148.7|10146.7|41
1593779400000|2020-07-03 12:30:00|10153.7|10151.7|10156.2|10154.2|10156.7|10154.7|10152.2|10150.2|79
1593779700000|2020-07-03 12:35:00|10155.7|10153.7|10153.7|10151.7|10156.7|10154.7|10151.7|10149.7|32
1593780000000|2020-07-03 12:40:00|10153.2|10151.2|10150.2|10148.2|10153.7|10151.7|10147.7|10145.7|54
1593780300000|2020-07-03 12:45:00|10150.7|10148.7|10146.7|10144.7|10151.2|10149.2|10146.2|10144.2|26
1593780600000|2020-07-03 12:50:00|10146.2|10144.2|10146.7|10144.7|10147.7|10145.7|10142.2|10140.2|122
1593780900000|2020-07-03 12:55:00|10146.2|10144.2|10149.2|10147.2|10150.2|10148.2|10143.2|10141.2|45
1593781200000|2020-07-03 13:00:00|10149.7|10147.7|10152.7|10150.7|10153.7|10151.7|10148.7|10146.7|66
1593781500000|2020-07-03 13:05:00|10153.2|10151.2|10156.2|10154.2|10158.2|10156.2|10153.2|10151.2|76
1593781800000|2020-07-03 13:10:00|10156.7|10154.7|10151.2|10149.2|10157.7|10155.7|10149.2|10147.2|60
1593782100000|2020-07-03 13:15:00|10150.7|10148.7|10147.2|10145.2|10159.7|10157.7|10145.7|10143.7|128
1593782400000|2020-07-03 13:20:00|10146.7|10144.7|10144.2|10142.2|10152.2|10150.2|10143.7|10141.7|93
1593782700000|2020-07-03 13:25:00|10144.7|10142.7|10146.2|10144.2|10146.7|10144.7|10136.7|10134.7|46
1593783000000|2020-07-03 13:30:00|10146.7|10144.7|10134.2|10132.2|10146.7|10144.7|10132.7|10130.7|48
1593783300000|2020-07-03 13:35:00|10132.7|10130.7|10132.2|10130.2|10133.2|10131.2|10128.7|10126.7|145
1593783600000|2020-07-03 13:40:00|10132.7|10130.7|10137.2|10135.2|10137.2|10135.2|10130.2|10128.2|74
1593783900000|2020-07-03 13:45:00|10137.7|10135.7|10151.2|10149.2|10152.2|10150.2|10137.7|10135.7|123
1593784200000|2020-07-03 13:50:00|10151.7|10149.7|10153.2|10151.2|10153.2|10151.2|10147.7|10145.7|91
1593784500000|2020-07-03 13:55:00|10153.7|10151.7|10155.2|10153.2|10155.7|10153.7|10149.7|10147.7|142
1593784800000|2020-07-03 14:00:00|10154.7|10152.7|10154.2|10152.2|10158.7|10156.7|10152.7|10150.7|105
1593785100000|2020-07-03 14:05:00|10154.7|10152.7|10144.2|10142.2|10155.7|10153.7|10144.2|10142.2|106
1593785400000|2020-07-03 14:10:00|10144.4|10142.4|10147.4|10145.4|10149.4|10147.4|10140.4|10138.4|71
1593785700000|2020-07-03 14:15:00|10146.9|10144.9|10140.9|10138.9|10146.9|10144.9|10139.9|10137.9|57
1593786000000|2020-07-03 14:20:00|10141.4|10139.4|10135.4|10133.4|10145.4|10143.4|10135.4|10133.4|138
1593786300000|2020-07-03 14:25:00|10134.9|10132.9|10127.9|10125.9|10135.9|10133.9|10127.9|10125.9|199
1593786600000|2020-07-03 14:30:00|10127.4|10125.4|10119.4|10117.4|10130.9|10128.9|10118.4|10116.4|251
1593786900000|2020-07-03 14:35:00|10118.9|10116.9|10125.4|10123.4|10126.9|10124.9|10115.9|10113.9|295
1593787200000|2020-07-03 14:40:00|10125.9|10123.9|10130.9|10128.9|10132.4|10130.4|10124.9|10122.9|116
1593787500000|2020-07-03 14:45:00|10130.4|10128.4|10125.4|10123.4|10132.9|10130.9|10124.9|10122.9|122
1593787800000|2020-07-03 14:50:00|10125.9|10123.9|10121.4|10119.4|10126.4|10124.4|10119.4|10117.4|104
1593788100000|2020-07-03 14:55:00|10120.9|10118.9|10123.9|10121.9|10126.4|10124.4|10120.9|10118.9|96
1593788400000|2020-07-03 15:00:00|10123.4|10121.4|10122.9|10120.9|10123.4|10121.4|10116.4|10114.4|337
1593788700000|2020-07-03 15:05:00|10122.4|10120.4|10121.4|10119.4|10124.9|10122.9|10118.4|10116.4|212
1593789000000|2020-07-03 15:10:00|10120.9|10118.9|10116.9|10114.9|10122.9|10120.9|10115.4|10113.4|157
1593789300000|2020-07-03 15:15:00|10117.9|10115.9|10111.9|10109.9|10118.4|10116.4|10109.9|10107.9|250
1593789600000|2020-07-03 15:20:00|10112.4|10110.4|10116.9|10114.9|10118.9|10116.9|10108.9|10106.9|301
1593789900000|2020-07-03 15:25:00|10115.9|10113.9|10123.4|10121.4|10124.9|10122.9|10111.9|10109.9|749
1593790200000|2020-07-03 15:30:00|10123.9|10121.9|10135.4|10133.4|10135.4|10133.4|10122.9|10120.9|521
1593790500000|2020-07-03 15:35:00|10136.4|10134.4|10138.9|10136.9|10139.9|10137.9|10132.9|10130.9|249
1593790800000|2020-07-03 15:40:00|10139.4|10137.4|10137.9|10135.9|10141.4|10139.4|10137.9|10135.9|82
1593791100000|2020-07-03 15:45:00|10138.9|10136.9|10140.9|10138.9|10142.9|10140.9|10137.9|10135.9|68
1593791400000|2020-07-03 15:50:00|10141.4|10139.4|10138.9|10136.9|10141.4|10139.4|10137.9|10135.9|9
1593791700000|2020-07-03 15:55:00|10138.4|10136.4|10135.9|10133.9|10138.9|10136.9|10135.4|10133.4|20
1593792000000|2020-07-03 16:00:00|10135.4|10133.4|10135.9|10133.9|10135.9|10133.9|10133.4|10131.4|28
1593792300000|2020-07-03 16:05:00|10136.4|10134.4|10135.9|10133.9|10136.4|10134.4|10135.9|10133.9|5
1593792600000|2020-07-03 16:10:00|10134.9|10132.9|10136.9|10134.9|10136.9|10134.9|10134.9|10132.9|35
1593792900000|2020-07-03 16:15:00|10137.9|10135.9|10141.9|10139.9|10142.9|10140.9|10137.9|10135.9|26
1593793200000|2020-07-03 16:20:00|10142.4|10140.4|10139.9|10137.9|10143.9|10141.9|10139.9|10137.9|72
1593793500000|2020-07-03 16:25:00|10140.4|10138.4|10139.4|10137.4|10142.4|10140.4|10139.4|10137.4|18
1593793800000|2020-07-03 16:30:00|10138.9|10136.9|10133.9|10131.9|10138.9|10136.9|10133.4|10131.4|10
1593794100000|2020-07-03 16:35:00|10133.4|10131.4|10138.9|10136.9|10139.4|10137.4|10133.4|10131.4|18
1593794400000|2020-07-03 16:40:00|10139.4|10137.4|10135.9|10133.9|10139.4|10137.4|10135.9|10133.9|3
1593794700000|2020-07-03 16:45:00|10136.4|10134.4|10137.9|10135.9|10139.4|10137.4|10135.4|10133.4|6
1593795000000|2020-07-03 16:50:00|10138.4|10136.4|10140.4|10138.4|10140.4|10138.4|10138.4|10136.4|7
1593795300000|2020-07-03 16:55:00|10139.9|10137.9|10139.4|10137.4|10140.9|10138.9|10138.9|10136.9|5
1593795600000|2020-07-03 17:00:00|10139.9|10137.9|10142.4|10140.4|10142.9|10140.9|10139.9|10137.9|18
1593795900000|2020-07-03 17:05:00|10140.4|10138.4|10139.4|10137.4|10140.4|10138.4|10137.9|10135.9|9
1593796200000|2020-07-03 17:10:00|10137.9|10135.9|10136.9|10134.9|10138.9|10136.9|10136.9|10134.9|10
1593796500000|2020-07-03 17:15:00|10137.4|10135.4|10136.4|10134.4|10137.4|10135.4|10135.9|10133.9|2
1593796800000|2020-07-03 17:20:00|10135.9|10133.9|10132.9|10130.9|10135.9|10133.9|10132.9|10130.9|12
1593797100000|2020-07-03 17:25:00|10132.4|10130.4|10131.9|10129.9|10132.4|10130.4|10131.9|10129.9|0
1593797400000|2020-07-03 17:30:00|10132.4|10130.4|10132.4|10130.4|10132.4|10130.4|10132.4|10130.4|0
1593798300000|2020-07-03 17:45:00|10131.9|10129.9|10131.9|10129.9|10132.4|10130.4|10131.9|10129.9|4
1593798600000|2020-07-03 17:50:00|10132.4|10130.4|10131.9|10129.9|10132.4|10130.4|10131.9|10129.9|3
1593798900000|2020-07-03 17:55:00|||||||||6
1593799200000|2020-07-03 18:00:00|10131.4|10129.4|10131.4|10129.4|10131.4|10129.4|10130.9|10128.9|4
1593799500000|2020-07-03 18:05:00|10131.9|10129.9|10133.9|10131.9|10134.4|10132.4|10131.9|10129.9|3
1593799800000|2020-07-03 18:10:00|10133.4|10131.4|10132.4|10130.4|10134.4|10132.4|10132.4|10130.4|3
1593800100000|2020-07-03 18:15:00|10132.9|10130.9|10133.9|10131.9|10134.4|10132.4|10132.4|10130.4|5
1593800400000|2020-07-03 18:20:00|10134.4|10132.4|10135.4|10133.4|10135.4|10133.4|10134.4|10132.4|1
1593800700000|2020-07-03 18:25:00|10135.9|10133.9|10135.9|10133.9|10136.4|10134.4|10135.4|10133.4|4
1593801300000|2020-07-03 18:35:00|10135.4|10133.4|10133.4|10131.4|10135.4|10133.4|10133.4|10131.4|0
1593801600000|2020-07-03 18:40:00|10134.4|10132.4|10134.9|10132.9|10134.9|10132.9|10132.9|10130.9|5
1593802500000|2020-07-03 18:55:00|10135.4|10133.4|10135.4|10133.4|10135.4|10133.4|10135.4|10133.4|0
1593802800000|2020-07-03 19:00:00|10135.9|10133.9|10135.9|10133.9|10135.9|10133.9|10135.4|10133.4|1
1593803100000|2020-07-03 19:05:00|10135.4|10133.4|10134.9|10132.9|10135.9|10133.9|10132.9|10130.9|11
1593803400000|2020-07-03 19:10:00|10135.9|10133.9|10134.9|10132.9|10135.9|10133.9|10134.9|10132.9|0
1593803700000|2020-07-03 19:15:00|||||||||1
1593804000000|2020-07-03 19:20:00|10134.4|10132.4|10134.9|10132.9|10134.9|10132.9|10134.4|10132.4|0
1593804300000|2020-07-03 19:25:00|10135.4|10133.4|10137.9|10135.9|10137.9|10135.9|10135.4|10133.4|0
1593804600000|2020-07-03 19:30:00|10138.4|10136.4|10141.4|10139.4|10141.4|10139.4|10138.4|10136.4|0
1593804900000|2020-07-03 19:35:00|10141.9|10139.9|10141.4|10139.4|10141.9|10139.9|10141.4|10139.4|0
1593805200000|2020-07-03 19:40:00|10141.9|10139.9|10142.4|10140.4|10142.4|10140.4|10141.9|10139.9|0
1593805500000|2020-07-03 19:45:00|10142.9|10140.9|10152.4|10150.4|10154.9|10152.9|10141.4|10139.4|9
1593805800000|2020-07-03 19:50:00|10149.4|10147.4|10149.9|10147.9|10152.4|10150.4|10149.4|10147.4|0
1593806100000|2020-07-03 19:55:00|10149.4|10147.4|10162.9|10156.9|10165.9|10163.9|10144.4|10142.4|33
1593986400000|2020-07-05 22:00:00|10185.3|10179.3|10185.6|10179.6|10188.1|10182.1|10184.6|10178.6|0
1593986700000|2020-07-05 22:05:00|10185.7|10179.7|10190.5|10184.5|10193.9|10187.9|10185.6|10179.6|0
1593987000000|2020-07-05 22:10:00|10190.4|10184.4|10187.1|10181.1|10191.4|10185.4|10184.6|10178.6|0
1593987300000|2020-07-05 22:15:00|10187.2|10181.2|10185.1|10179.1|10188.3|10182.3|10185.1|10179.1|0
1593987600000|2020-07-05 22:20:00|10185|10179|10187.8|10181.8|10188.3|10182.3|10184.6|10178.6|0
1593987900000|2020-07-05 22:25:00|10187.9|10181.9|10187.1|10181.1|10189.7|10183.7|10187.1|10181.1|0
1593988200000|2020-07-05 22:30:00|10187.2|10181.2|10193.1|10187.1|10193.1|10187.1|10187.2|10181.2|0
1593988500000|2020-07-05 22:35:00|10192.8|10186.8|10198.7|10192.7|10200.2|10194.2|10192.8|10186.8|0
1593988800000|2020-07-05 22:40:00|10198.6|10192.6|10198.7|10192.7|10199.2|10193.2|10197.2|10191.2|0
1593989100000|2020-07-05 22:45:00|10198.8|10192.8|10198.6|10192.6|10201.9|10195.9|10197.9|10191.9|0
1593989400000|2020-07-05 22:50:00|10198.8|10192.8|10196.2|10190.2|10200.5|10194.5|10195.9|10189.9|0
1593989700000|2020-07-05 22:55:00|10196.6|10190.6|10199.1|10193.1|10200.5|10194.5|10196.2|10190.2|0
1593990000000|2020-07-05 23:00:00|10199.2|10193.2|10199.8|10193.8|10203|10197|10199.1|10193.1|0
1593990300000|2020-07-05 23:05:00|10199.9|10193.9|10200.5|10194.5|10201.8|10195.8|10199.8|10193.8|0
1593990600000|2020-07-05 23:10:00|10200.4|10194.4|10197.1|10191.1|10200.4|10194.4|10195.9|10189.9|0
1593990900000|2020-07-05 23:15:00|10196.9|10190.9|10194.7|10188.7|10197.1|10191.1|10193.2|10187.2|0
1593991200000|2020-07-05 23:20:00|10194.6|10188.6|10192|10186|10194.7|10188.7|10191.5|10185.5|0
1593991500000|2020-07-05 23:25:00|10192.1|10186.1|10199.8|10193.8|10199.8|10193.8|10191.5|10185.5|0
1593991800000|2020-07-05 23:30:00|10199.6|10193.6|10197.9|10191.9|10200.5|10194.5|10197.1|10191.1|0
1593992100000|2020-07-05 23:35:00|10197.7|10191.7|10200.5|10194.5|10200.5|10194.5|10194.9|10188.9|0
1593992400000|2020-07-05 23:40:00|10200.1|10194.1|10202.3|10196.3|10202.3|10196.3|10198.8|10192.8|0
1593992700000|2020-07-05 23:45:00|10202.7|10196.7|10202.3|10196.3|10203|10197|10200.5|10194.5|0
1593993000000|2020-07-05 23:50:00|10202.7|10196.7|10206.9|10200.9|10209.1|10203.1|10202.3|10196.3|0
1593993300000|2020-07-05 23:55:00|10207|10201|10204.9|10198.9|10208.1|10202.1|10202.3|10196.3|0
1593993600000|2020-07-06 00:00:00|10205|10199|10208.8|10202.8|10211.3|10205.3|10203|10197|0
1593993900000|2020-07-06 00:05:00|10208.9|10202.9|10210.8|10204.8|10212|10206|10208.1|10202.1|0
1593994200000|2020-07-06 00:10:00|10211|10205|10198.6|10192.6|10212|10206|10198.6|10192.6|0
1593994500000|2020-07-06 00:15:00|10198.5|10192.5|10201.3|10195.3|10204|10198|10185.2|10179.2|0
1593994800000|2020-07-06 00:20:00|10201.2|10195.2|10203.6|10197.6|10206.2|10200.2|10201.2|10195.2|0
1593995100000|2020-07-06 00:25:00|10203.7|10197.7|10206|10200|10206.1|10200.1|10203.7|10197.7|0
1593995400000|2020-07-06 00:30:00|10206.1|10200.1|10200.9|10194.9|10208.5|10202.5|10200.7|10194.7|0
1593995700000|2020-07-06 00:35:00|10201.5|10195.5|10206.1|10200.1|10206.3|10200.3|10200.9|10194.9|0
1593996000000|2020-07-06 00:40:00|10206.2|10200.2|10208.5|10202.5|10211.1|10205.1|10206.2|10200.2|0
1593996300000|2020-07-06 00:45:00|10208.6|10202.6|10205.8|10199.8|10211.1|10205.1|10205.7|10199.7|0
1593996600000|2020-07-06 00:50:00|10205.7|10199.7|10206|10200|10208.5|10202.5|10205.6|10199.6|0
1593996900000|2020-07-06 00:55:00|10205.9|10199.9|10217.6|10211.6|10218.9|10212.9|10205.8|10199.8|0
1593997200000|2020-07-06 01:00:00|10218.1|10212.1|10232.7|10226.7|10232.8|10226.8|10218.1|10212.1|0
1593997500000|2020-07-06 01:05:00|10232.6|10226.6|10232|10226|10235|10229|10227.6|10221.6|0
1593997800000|2020-07-06 01:10:00|10232.1|10226.1|10235.8|10229.8|10237.1|10231.1|10230.6|10224.6|0
1593998100000|2020-07-06 01:15:00|10236.4|10230.4|10235.7|10229.7|10237.1|10231.1|10234.4|10228.4|0
1593998400000|2020-07-06 01:20:00|10235.8|10229.8|10236.8|10230.8|10237.2|10231.2|10235.7|10229.7|0
1593998700000|2020-07-06 01:25:00|10236.9|10230.9|10244.8|10238.8|10244.8|10238.8|10236.9|10230.9|0
1593999000000|2020-07-06 01:30:00|10244.9|10238.9|10251.2|10245.2|10255.2|10249.2|10244.8|10238.8|0
1593999300000|2020-07-06 01:35:00|10251.7|10245.7|10264.6|10258.6|10265.8|10259.8|10250.8|10244.8|0
1593999600000|2020-07-06 01:40:00|10265.1|10259.1|10270.7|10264.7|10272|10266|10263.1|10257.1|0
1593999900000|2020-07-06 01:45:00|10271.2|10265.2|10280.8|10274.8|10280.9|10274.9|10269.4|10263.4|0
1594000200000|2020-07-06 01:50:00|10280.9|10274.9|10270.8|10264.8|10280.9|10274.9|10270.8|10264.8|0
1594000500000|2020-07-06 01:55:00|10270.3|10264.3|10263.4|10257.4|10272.1|10266.1|10262.1|10256.1|0
1594000800000|2020-07-06 02:00:00|10264.6|10258.6|10273.1|10267.1|10274.6|10268.6|10262.2|10256.2|0
1594001100000|2020-07-06 02:05:00|10273.2|10267.2|10274.2|10268.2|10275.5|10269.5|10270.5|10264.5|0
1594001400000|2020-07-06 02:10:00|10273.7|10267.7|10270.3|10264.3|10273.7|10267.7|10270.3|10264.3|0
1594001700000|2020-07-06 02:15:00|10270.4|10264.4|10270.4|10264.4|10273|10267|10270.3|10264.3|0
1594002000000|2020-07-06 02:20:00|10270.5|10264.5|10259.5|10253.5|10270.5|10264.5|10259.4|10253.4|0
1594002300000|2020-07-06 02:25:00|10259.6|10253.6|10259.6|10253.6|10264.8|10258.8|10259.6|10253.6|0
1594002600000|2020-07-06 02:30:00|10259.7|10253.7|10262.2|10256.2|10264.5|10258.5|10256.7|10250.7|0
1594002900000|2020-07-06 02:35:00|10262.7|10256.7|10267|10261|10267.1|10261.1|10262.1|10256.1|0
1594003200000|2020-07-06 02:40:00|10266.9|10260.9|10269.7|10263.7|10272.1|10266.1|10266.9|10260.9|0
1594003500000|2020-07-06 02:45:00|10270.2|10264.2|10270.1|10264.1|10274.7|10268.7|10269.5|10263.5|0
1594003800000|2020-07-06 02:50:00|10269.5|10263.5|10265.7|10259.7|10269.5|10263.5|10263.1|10257.1|0
1594004100000|2020-07-06 02:55:00|10265.8|10259.8|10271|10265|10271.1|10265.1|10265.7|10259.7|0
1594004400000|2020-07-06 03:00:00|10270.9|10264.9|10273.4|10267.4|10276|10270|10270.9|10264.9|0
1594004700000|2020-07-06 03:05:00|10273.3|10267.3|10267.1|10261.1|10274.6|10268.6|10263.3|10257.3|0
1594005000000|2020-07-06 03:10:00|10267.6|10261.6|10269.6|10263.6|10270.9|10264.9|10267.1|10261.1|0
1594005300000|2020-07-06 03:15:00|10270.1|10264.1|10275.6|10269.6|10278|10272|10270.1|10264.1|0
1594005600000|2020-07-06 03:20:00|10275.7|10269.7|10270.2|10264.2|10280.8|10274.8|10270.1|10264.1|0
1594005900000|2020-07-06 03:25:00|10270.3|10264.3|10272.6|10266.6|10272.8|10266.8|10270.2|10264.2|0
1594006200000|2020-07-06 03:30:00|10272.7|10266.7|10278.1|10272.1|10280.6|10274.6|10272.7|10266.7|0
1594006500000|2020-07-06 03:35:00|10278|10272|10275.6|10269.6|10278.1|10272.1|10275.4|10269.4|0
1594006800000|2020-07-06 03:40:00|10275.7|10269.7|10275.5|10269.5|10278.1|10272.1|10275.5|10269.5|0
1594007100000|2020-07-06 03:45:00|10275.4|10269.4|10281.1|10275.1|10281.1|10275.1|10275.4|10269.4|0
1594007400000|2020-07-06 03:50:00|10281.2|10275.2|10292.2|10286.2|10295.3|10289.3|10281|10275|0
1594007700000|2020-07-06 03:55:00|10291.1|10285.1|10282.4|10276.4|10291.2|10285.2|10282.3|10276.3|0
1594008000000|2020-07-06 04:00:00|10283.5|10277.5|10282|10276|10285|10279|10282|10276|0
1594008300000|2020-07-06 04:05:00|10282.1|10276.1|10278.5|10272.5|10282.2|10276.2|10277|10271|0
1594008600000|2020-07-06 04:10:00|10277.9|10271.9|10279.6|10273.6|10282.3|10276.3|10277.3|10271.3|0
1594008900000|2020-07-06 04:15:00|10279.7|10273.7|10277.3|10271.3|10279.7|10273.7|10274.8|10268.8|0
1594009200000|2020-07-06 04:20:00|10276.3|10270.3|10275|10269|10276.3|10270.3|10274.8|10268.8|0
1594009500000|2020-07-06 04:25:00|10274.9|10268.9|10277.4|10271.4|10277.5|10271.5|10274.7|10268.7|0
1594009800000|2020-07-06 04:30:00|10277.5|10271.5|10285.2|10279.2|10288|10282|10277.5|10271.5|0
1594010100000|2020-07-06 04:35:00|10285.1|10279.1|10274.7|10268.7|10285.2|10279.2|10272.2|10266.2|0
1594010400000|2020-07-06 04:40:00|10274.6|10268.6|10261.7|10255.7|10274.7|10268.7|10261.7|10255.7|0
1594010700000|2020-07-06 04:45:00|10261.8|10255.8|10269.3|10263.3|10270.5|10264.5|10261.7|10255.7|0
1594011000000|2020-07-06 04:50:00|10269.4|10263.4|10264.5|10258.5|10271.9|10265.9|10264.3|10258.3|0
1594011300000|2020-07-06 04:55:00|10264.4|10258.4|10267.3|10261.3|10269.8|10263.8|10263.2|10257.2|0
1594011600000|2020-07-06 05:00:00|10268.3|10262.3|10279.7|10273.7|10279.8|10273.8|10268.3|10262.3|0
1594011900000|2020-07-06 05:05:00|10279.1|10273.1|10272.6|10266.6|10279.1|10273.1|10272.5|10266.5|0
1594012200000|2020-07-06 05:10:00|10272.7|10266.7|10272.8|10266.8|10272.9|10266.9|10267.6|10261.6|0
1594012500000|2020-07-06 05:15:00|10272.7|10266.7|10269.1|10263.1|10272.9|10266.9|10267.5|10261.5|0
1594012800000|2020-07-06 05:20:00|10268.6|10262.6|10269.9|10263.9|10272.7|10266.7|10265|10259|0
1594013100000|2020-07-06 05:25:00|10269.8|10263.8|10272.1|10266.1|10275|10269|10267.4|10261.4|0
1594013400000|2020-07-06 05:30:00|10272|10266|10266.1|10260.1|10276|10270|10265.7|10259.7|0
1594013700000|2020-07-06 05:35:00|10266|10260|10258.3|10252.3|10268.4|10262.4|10255.8|10249.8|0
1594014000000|2020-07-06 05:40:00|10258.8|10252.8|10258.3|10252.3|10261|10255|10255.8|10249.8|0
1594014300000|2020-07-06 05:45:00|10258.2|10252.2|10267.2|10261.2|10267.2|10261.2|10255.7|10249.7|0
1594014600000|2020-07-06 05:50:00|10267.3|10261.3|10270|10264|10275|10269|10264.9|10258.9|0
1594014900000|2020-07-06 05:55:00|10269|10263|10262.7|10256.7|10270.2|10264.2|10257.5|10251.5|0
1594015200000|2020-07-06 06:00:00|10242.4|10240.4|10241.9|10239.9|10254.9|10252.9|10239.4|10237.4|175
1594015500000|2020-07-06 06:05:00|10241.4|10239.4|10235.4|10233.4|10241.9|10239.9|10230.9|10228.9|78
1594015800000|2020-07-06 06:10:00|10235.9|10233.9|10242.9|10240.9|10243.4|10241.4|10232.9|10230.9|124
1594016100000|2020-07-06 06:15:00|10243.4|10241.4|10242.4|10240.4|10245.9|10243.9|10239.4|10237.4|43
1594016400000|2020-07-06 06:20:00|10242.9|10240.9|10243.9|10241.9|10248.9|10246.9|10241.9|10239.9|71
1594016700000|2020-07-06 06:25:00|10243.4|10241.4|10237.4|10235.4|10243.4|10241.4|10236.4|10234.4|28
1594017000000|2020-07-06 06:30:00|10236.9|10234.9|10238.4|10236.4|10240.4|10238.4|10236.9|10234.9|28
1594017300000|2020-07-06 06:35:00|10237.9|10235.9|10238.4|10236.4|10241.4|10239.4|10235.9|10233.9|40
1594017600000|2020-07-06 06:40:00|10238.9|10236.9|10239.4|10237.4|10239.9|10237.9|10236.9|10234.9|25
1594017900000|2020-07-06 06:45:00|10238.9|10236.9|10241.4|10239.4|10243.4|10241.4|10237.4|10235.4|52
1594018200000|2020-07-06 06:50:00|10240.9|10238.9|10240.4|10238.4|10240.9|10238.9|10236.9|10234.9|31
1594018500000|2020-07-06 06:55:00|10238.9|10236.9|10230.4|10228.4|10241.4|10239.4|10222.4|10220.4|313
1594018800000|2020-07-06 07:00:00|10230.9|10228.9|10259.4|10257.4|10268.9|10266.9|10230.9|10228.9|1451
1594019100000|2020-07-06 07:05:00|10258.9|10256.9|10258.4|10256.4|10270.9|10268.9|10249.4|10247.4|561
1594019400000|2020-07-06 07:10:00|10258.9|10256.9|10247.9|10245.9|10270.9|10268.9|10241.4|10239.4|454
1594019700000|2020-07-06 07:15:00|10248.4|10246.4|10250.4|10248.4|10259.9|10257.9|10248.4|10246.4|372
1594020000000|2020-07-06 07:20:00|10250.9|10248.9|10231.4|10229.4|10265.4|10263.4|10230.4|10228.4|740
1594020300000|2020-07-06 07:25:00|10230.9|10228.9|10238.4|10236.4|10240.4|10238.4|10230.4|10228.4|278
1594020600000|2020-07-06 07:30:00|10239.4|10237.4|10234.4|10232.4|10246.4|10244.4|10230.9|10228.9|267
1594020900000|2020-07-06 07:35:00|10231.9|10229.9|10238.9|10236.9|10239.4|10237.4|10230.4|10228.4|179
1594021200000|2020-07-06 07:40:00|10237.4|10235.4|10242.4|10240.4|10243.9|10241.9|10233.9|10231.9|149
1594021500000|2020-07-06 07:45:00|10241.9|10239.9|10239.4|10237.4|10241.9|10239.9|10232.9|10230.9|103
1594021800000|2020-07-06 07:50:00|10239.9|10237.9|10236.4|10234.4|10243.9|10241.9|10232.9|10230.9|106
1594022100000|2020-07-06 07:55:00|10236.9|10234.9|10228.9|10226.9|10240.4|10238.4|10226.9|10224.9|323
1594022400000|2020-07-06 08:00:00|10229.4|10227.4|10236.9|10234.9|10239.4|10237.4|10227.4|10225.4|148
1594022700000|2020-07-06 08:05:00|10237.4|10235.4|10230.4|10228.4|10241.9|10239.9|10226.9|10224.9|127
1594023000000|2020-07-06 08:10:00|10229.9|10227.9|10237.9|10235.9|10237.9|10235.9|10228.9|10226.9|131
1594023300000|2020-07-06 08:15:00|10238.4|10236.4|10244.4|10242.4|10245.9|10243.9|10227.9|10225.9|130
1594023600000|2020-07-06 08:20:00|10244.9|10242.9|10237.9|10235.9|10246.9|10244.9|10237.9|10235.9|81
1594023900000|2020-07-06 08:25:00|10238.4|10236.4|10237.9|10235.9|10238.9|10236.9|10233.9|10231.9|68
1594024200000|2020-07-06 08:30:00|10238.4|10236.4|10233.9|10231.9|10239.4|10237.4|10228.9|10226.9|82
1594024500000|2020-07-06 08:35:00|10232.9|10230.9|10218.9|10216.9|10233.9|10231.9|10213.4|10211.4|232
1594024800000|2020-07-06 08:40:00|10219.4|10217.4|10219.9|10217.9|10222.9|10220.9|10215.9|10213.9|93
1594025100000|2020-07-06 08:45:00|10219.4|10217.4|10220.9|10218.9|10226.9|10224.9|10217.9|10215.9|71
1594025400000|2020-07-06 08:50:00|10220.4|10218.4|10210.9|10208.9|10226.9|10224.9|10208.9|10206.9|163
1594025700000|2020-07-06 08:55:00|10210.4|10208.4|10214.4|10212.4|10217.4|10215.4|10207.9|10205.9|134
1594026000000|2020-07-06 09:00:00|10214.9|10212.9|10210.9|10208.9|10217.4|10215.4|10208.4|10206.4|55
1594026300000|2020-07-06 09:05:00|10211.4|10209.4|10204.4|10202.4|10211.9|10209.9|10200.9|10198.9|179
1594026600000|2020-07-06 09:10:00|10203.9|10201.9|10198.9|10196.9|10204.9|10202.9|10196.9|10194.9|134
1594026900000|2020-07-06 09:15:00|10197.9|10195.9|10207.9|10205.9|10209.4|10207.4|10196.4|10194.4|118
1594027200000|2020-07-06 09:20:00|10208.4|10206.4|10209.9|10207.9|10211.9|10209.9|10204.9|10202.9|108
1594027500000|2020-07-06 09:25:00|10210.4|10208.4|10211.9|10209.9|10211.9|10209.9|10206.4|10204.4|272
1594027800000|2020-07-06 09:30:00|10211.4|10209.4|10222.9|10220.9|10224.4|10222.4|10210.9|10208.9|79
1594028100000|2020-07-06 09:35:00|10222.4|10220.4|10222.4|10220.4|10228.9|10226.9|10221.9|10219.9|96
1594028400000|2020-07-06 09:40:00|10221.9|10219.9|10224.9|10222.9|10226.9|10224.9|10221.4|10219.4|57
1594028700000|2020-07-06 09:45:00|10225.4|10223.4|10223.9|10221.9|10229.9|10227.9|10222.4|10220.4|121
1594029000000|2020-07-06 09:50:00|10224.4|10222.4|10225.9|10223.9|10228.9|10226.9|10223.9|10221.9|56
1594029300000|2020-07-06 09:55:00|10225.4|10223.4|10225.9|10223.9|10233.4|10231.4|10223.9|10221.9|103
1594029600000|2020-07-06 10:00:00|10226.4|10224.4|10231.9|10229.9|10235.9|10233.9|10223.9|10221.9|90
1594029900000|2020-07-06 10:05:00|10231.4|10229.4|10229.9|10227.9|10231.4|10229.4|10225.4|10223.4|126
1594030200000|2020-07-06 10:10:00|10230.4|10228.4|10242.9|10240.9|10243.9|10241.9|10230.4|10228.4|86
1594030500000|2020-07-06 10:15:00|10243.4|10241.4|10234.4|10232.4|10243.9|10241.9|10233.4|10231.4|90
1594030800000|2020-07-06 10:20:00|10234.9|10232.9|10242.9|10240.9|10246.4|10244.4|10234.9|10232.9|84
1594031100000|2020-07-06 10:25:00|10243.4|10241.4|10240.9|10238.9|10244.9|10242.9|10238.9|10236.9|65
1594031400000|2020-07-06 10:30:00|10241.4|10239.4|10235.9|10233.9|10242.9|10240.9|10235.9|10233.9|43
1594031700000|2020-07-06 10:35:00|10236.4|10234.4|10232.9|10230.9|10237.9|10235.9|10232.4|10230.4|58
1594032000000|2020-07-06 10:40:00|10232.4|10230.4|10228.9|10226.9|10232.9|10230.9|10225.9|10223.9|53
1594032300000|2020-07-06 10:45:00|10228.4|10226.4|10232.4|10230.4|10233.9|10231.9|10225.9|10223.9|26
1594032600000|2020-07-06 10:50:00|10231.9|10229.9|10235.9|10233.9|10236.9|10234.9|10228.9|10226.9|29
1594032900000|2020-07-06 10:55:00|10236.4|10234.4|10238.4|10236.4|10239.4|10237.4|10231.9|10229.9|73
1594033200000|2020-07-06 11:00:00|10238.9|10236.9|10231.9|10229.9|10238.9|10236.9|10229.4|10227.4|270
1594033500000|2020-07-06 11:05:00|10231.4|10229.4|10228.9|10226.9|10231.4|10229.4|10224.9|10222.9|29
1594033800000|2020-07-06 11:10:00|10229.4|10227.4|10228.9|10226.9|10231.9|10229.9|10227.4|10225.4|89
1594034100000|2020-07-06 11:15:00|10229.4|10227.4|10220.9|10218.9|10230.4|10228.4|10219.9|10217.9|57
1594034400000|2020-07-06 11:20:00|10220.4|10218.4|10215.9|10213.9|10220.4|10218.4|10212.9|10210.9|56
1594034700000|2020-07-06 11:25:00|10215.4|10213.4|10222.9|10220.9|10223.9|10221.9|10213.9|10211.9|87
1594035000000|2020-07-06 11:30:00|10223.4|10221.4|10218.4|10216.4|10224.4|10222.4|10217.9|10215.9|67
1594035300000|2020-07-06 11:35:00|10217.9|10215.9|10221.9|10219.9|10222.9|10220.9|10216.4|10214.4|54
1594035600000|2020-07-06 11:40:00|10222.8|10220.8|10225.8|10223.8|10227.3|10225.3|10220.3|10218.3|95
1594035900000|2020-07-06 11:45:00|10225.3|10223.3|10226.8|10224.8|10231.8|10229.8|10225.3|10223.3|37
1594036200000|2020-07-06 11:50:00|10227.3|10225.3|10224.8|10222.8|10227.3|10225.3|10223.8|10221.8|46
1594036500000|2020-07-06 11:55:00|10223.8|10221.8|10221.8|10219.8|10226.8|10224.8|10221.8|10219.8|45
1594036800000|2020-07-06 12:00:00|10222.3|10220.3|10229.8|10227.8|10230.8|10228.8|10222.3|10220.3|66
1594037100000|2020-07-06 12:05:00|10230.3|10228.3|10233.3|10231.3|10235.3|10233.3|10228.8|10226.8|268
1594037400000|2020-07-06 12:10:00|10232.8|10230.8|10233.8|10231.8|10237.3|10235.3|10232.8|10230.8|87
1594037700000|2020-07-06 12:15:00|10234.3|10232.3|10232.8|10230.8|10235.8|10233.8|10228.8|10226.8|58
1594038000000|2020-07-06 12:20:00|10232.3|10230.3|10230.8|10228.8|10232.8|10230.8|10228.3|10226.3|56
1594038300000|2020-07-06 12:25:00|10231.3|10229.3|10235.3|10233.3|10236.8|10234.8|10229.8|10227.8|114
1594038600000|2020-07-06 12:30:00|10234.8|10232.8|10229.8|10227.8|10234.8|10232.8|10227.8|10225.8|32
1594038900000|2020-07-06 12:35:00|10230.8|10228.8|10226.8|10224.8|10232.3|10230.3|10225.8|10223.8|87
1594039200000|2020-07-06 12:40:00|10225.8|10223.8|10213.8|10211.8|10227.8|10225.8|10213.8|10211.8|71
1594039500000|2020-07-06 12:45:00|10213.3|10211.3|10208.8|10206.8|10216.3|10214.3|10206.3|10204.3|179
1594039800000|2020-07-06 12:50:00|10209.3|10207.3|10209.3|10207.3|10209.8|10207.8|10204.3|10202.3|74
1594040100000|2020-07-06 12:55:00|10208.8|10206.8|10216.8|10214.8|10216.8|10214.8|10208.3|10206.3|186
1594040400000|2020-07-06 13:00:00|10217.3|10215.3|10217.8|10215.8|10220.8|10218.8|10214.8|10212.8|76
1594040700000|2020-07-06 13:05:00|10218.3|10216.3|10209.8|10207.8|10219.8|10217.8|10206.3|10204.3|115
1594041000000|2020-07-06 13:10:00|10210.3|10208.3|10210.8|10208.8|10218.3|10216.3|10209.8|10207.8|58
1594041300000|2020-07-06 13:15:00|10210.3|10208.3|10210.8|10208.8|10212.8|10210.8|10206.8|10204.8|73
1594041600000|2020-07-06 13:20:00|10210.3|10208.3|10203.3|10201.3|10211.3|10209.3|10200.3|10198.3|181
1594041900000|2020-07-06 13:25:00|10202.8|10200.8|10206.8|10204.8|10209.8|10207.8|10199.3|10197.3|246
1594042200000|2020-07-06 13:30:00|10207.8|10205.8|10232.8|10230.8|10232.8|10230.8|10207.8|10205.8|672
1594042500000|2020-07-06 13:35:00|10233.3|10231.3|10211.8|10209.8|10233.3|10231.3|10208.8|10206.8|407
1594042800000|2020-07-06 13:40:00|10212.8|10210.8|10223.8|10221.8|10225.8|10223.8|10212.8|10210.8|114
1594043100000|2020-07-06 13:45:00|10224.3|10222.3|10216.8|10214.8|10226.3|10224.3|10216.8|10214.8|310
1594043400000|2020-07-06 13:50:00|10216.3|10214.3|10215.8|10213.8|10221.8|10219.8|10211.3|10209.3|120
1594043700000|2020-07-06 13:55:00|10216.3|10214.3|10213.8|10211.8|10221.8|10219.8|10209.8|10207.8|137
1594044000000|2020-07-06 14:00:00|10227.8|10225.8|10215.8|10213.8|10232.8|10230.8|10211.8|10209.8|473
1594044300000|2020-07-06 14:05:00|10216.3|10214.3|10206.8|10204.8|10217.8|10215.8|10201.3|10199.3|235
1594044600000|2020-07-06 14:10:00|10206.5|10204.5|10204.5|10202.5|10210|10208|10200|10198|381
1594044900000|2020-07-06 14:15:00|10204|10202|10214.5|10212.5|10217.5|10215.5|10203.5|10201.5|237
1594045200000|2020-07-06 14:20:00|10214|10212|10208|10206|10214|10212|10205.5|10203.5|524
1594045500000|2020-07-06 14:25:00|10207.5|10205.5|10208.5|10206.5|10210|10208|10200|10198|293
1594045800000|2020-07-06 14:30:00|10208|10206|10215.5|10213.5|10217|10215|10203|10201|242
1594046100000|2020-07-06 14:35:00|10215|10213|10211.5|10209.5|10216.5|10214.5|10209.5|10207.5|125
1594046400000|2020-07-06 14:40:00|10212|10210|10219|10217|10220|10218|10211.5|10209.5|210
1594046700000|2020-07-06 14:45:00|10219.5|10217.5|10224.5|10222.5|10227.5|10225.5|10219|10217|221
1594047000000|2020-07-06 14:50:00|10225|10223|10235.5|10233.5|10236.5|10234.5|10223.5|10221.5|294
1594047300000|2020-07-06 14:55:00|10235|10233|10239|10237|10241.5|10239.5|10233|10231|190
1594047600000|2020-07-06 15:00:00|10238.5|10236.5|10239.5|10237.5|10240|10238|10235|10233|271
1594047900000|2020-07-06 15:05:00|10240|10238|10241.5|10239.5|10242|10240|10236.5|10234.5|189
1594048200000|2020-07-06 15:10:00|10241|10239|10235.5|10233.5|10245|10243|10234|10232|325
1594048500000|2020-07-06 15:15:00|10236|10234|10246|10244|10246|10244|10232.5|10230.5|336
1594048800000|2020-07-06 15:20:00|10245.5|10243.5|10247.5|10245.5|10250|10248|10238|10236|646
1594049100000|2020-07-06 15:25:00|10248|10246|10255.5|10253.5|10256|10254|10247|10245|1270
1594049400000|2020-07-06 15:30:00|10256|10254|10253|10251|10260|10258|10251.5|10249.5|1063
1594049700000|2020-07-06 15:35:00|10252.5|10250.5|10257.5|10255.5|10263|10261|10252|10250|464
1594050000000|2020-07-06 15:40:00|10258|10256|10258.5|10256.5|10264.5|10262.5|10255.5|10253.5|183
1594050300000|2020-07-06 15:45:00|10259|10257|10260|10258|10262.5|10260.5|10257|10255|115
1594050600000|2020-07-06 15:50:00|10259.5|10257.5|10253.5|10251.5|10261|10259|10251|10249|147
1594050900000|2020-07-06 15:55:00|10253|10251|10248|10246|10253.5|10251.5|10248|10246|66
1594051200000|2020-07-06 16:00:00|10248.5|10246.5|10252|10250|10254|10252|10246|10244|258
1594051500000|2020-07-06 16:05:00|10251.5|10249.5|10247|10245|10251.5|10249.5|10243.5|10241.5|55
1594051800000|2020-07-06 16:10:00|10246.5|10244.5|10245|10243|10248|10246|10244.5|10242.5|36
1594052100000|2020-07-06 16:15:00|10245.5|10243.5|10243.5|10241.5|10249|10247|10243.5|10241.5|62
1594052400000|2020-07-06 16:20:00|10244|10242|10244|10242|10246.5|10244.5|10240|10238|86
1594052700000|2020-07-06 16:25:00|10244.5|10242.5|10245|10243|10245.5|10243.5|10242|10240|35
1594053000000|2020-07-06 16:30:00|10244.5|10242.5|10244|10242|10246.5|10244.5|10243|10241|21
1594053300000|2020-07-06 16:35:00|10244.5|10242.5|10249|10247|10249|10247|10244|10242|19
1594053600000|2020-07-06 16:40:00|10248.5|10246.5|10249.5|10247.5|10250|10248|10247.5|10245.5|12
1594053900000|2020-07-06 16:45:00|10249|10247|10254|10252|10254|10252|10248|10246|9
1594054200000|2020-07-06 16:50:00|10253.5|10251.5|10254.5|10252.5|10255.5|10253.5|10252.5|10250.5|9
1594054500000|2020-07-06 16:55:00|10254|10252|10255.5|10253.5|10257|10255|10252|10250|15
1594054800000|2020-07-06 17:00:00|10256|10254|10256|10254|10257|10255|10253|10251|35
1594055100000|2020-07-06 17:05:00|10255.5|10253.5|10256.5|10254.5|10257.5|10255.5|10253.5|10251.5|50
1594055400000|2020-07-06 17:10:00|10256|10254|10252.5|10250.5|10256.5|10254.5|10252.5|10250.5|11
1594055700000|2020-07-06 17:15:00|10252|10250|10248.5|10246.5|10253.5|10251.5|10248.5|10246.5|12
1594056000000|2020-07-06 17:20:00|10249|10247|10251.5|10249.5|10251.5|10249.5|10248|10246|23
1594056300000|2020-07-06 17:25:00|10252|10250|10259.5|10257.5|10259.5|10257.5|10251.5|10249.5|16
1594056600000|2020-07-06 17:30:00|10260|10258|10254.5|10252.5|10261|10259|10254|10252|16
1594056900000|2020-07-06 17:35:00|10254|10252|10258|10256|10259|10257|10253|10251|11
1594057200000|2020-07-06 17:40:00|10258.5|10256.5|10261|10259|10262|10260|10258|10256|3
1594057500000|2020-07-06 17:45:00|10261.5|10259.5|10259|10257|10261.5|10259.5|10259|10257|2
1594057800000|2020-07-06 17:50:00|10259.5|10257.5|10258|10256|10259.5|10257.5|10257|10255|0
1594058100000|2020-07-06 17:55:00|10256.5|10254.5|10257.5|10255.5|10260.5|10258.5|10256.5|10254.5|31
1594058400000|2020-07-06 18:00:00|10257|10255|10251.5|10249.5|10257|10255|10248|10246|3
1594058700000|2020-07-06 18:05:00|10251|10249|10249.5|10247.5|10251.5|10249.5|10248.5|10246.5|1
1594059000000|2020-07-06 18:10:00|10249|10247|10246|10244|10251.5|10249.5|10246|10244|6
1594059300000|2020-07-06 18:15:00|10246.5|10244.5|10243.5|10241.5|10247.5|10245.5|10243|10241|18
1594059600000|2020-07-06 18:20:00|10244|10242|10242|10240|10244.5|10242.5|10239.5|10237.5|8
1594059900000|2020-07-06 18:25:00|10241.5|10239.5|10244|10242|10244|10242|10241.5|10239.5|2
1594060200000|2020-07-06 18:30:00|10244.5|10242.5|10246|10244|10246.5|10244.5|10244.5|10242.5|3
1594060500000|2020-07-06 18:35:00|10245.5|10243.5|10245.5|10243.5|10246|10244|10245.5|10243.5|1
1594060800000|2020-07-06 18:40:00|10244.5|10242.5|10241.5|10239.5|10244.5|10242.5|10241.5|10239.5|10
1594061100000|2020-07-06 18:45:00|10241|10239|10240.5|10238.5|10243|10241|10238.5|10236.5|4
1594061400000|2020-07-06 18:50:00|10241|10239|10241|10239|10242|10240|10239|10237|6
1594061700000|2020-07-06 18:55:00|10241.5|10239.5|10243|10241|10245|10243|10241|10239|9
1594062000000|2020-07-06 19:00:00|10242|10240|10237.5|10235.5|10242|10240|10237|10235|14
1594062300000|2020-07-06 19:05:00|10238|10236|10238.5|10236.5|10241|10239|10238|10236|19
1594062600000|2020-07-06 19:10:00|10238|10236|10238.5|10236.5|10241.5|10239.5|10237|10235|8
1594062900000|2020-07-06 19:15:00|10239|10237|10237|10235|10239|10237|10232.5|10230.5|49
1594063200000|2020-07-06 19:20:00|10236.5|10234.5|10238.5|10236.5|10241|10239|10235|10233|18
1594063500000|2020-07-06 19:25:00|10238|10236|10243|10241|10243|10241|10238|10236|4
1594063800000|2020-07-06 19:30:00|10244|10242|10244.5|10242.5|10244.5|10242.5|10243.5|10241.5|1
1594064100000|2020-07-06 19:35:00|10245|10243|10247.5|10245.5|10248|10246|10245|10243|1
1594064400000|2020-07-06 19:40:00|10246|10244|10242.5|10240.5|10246|10244|10242.5|10240.5|3
1594064700000|2020-07-06 19:45:00|10241|10239|10258.5|10256.5|10259|10257|10241|10239|29
1594065000000|2020-07-06 19:50:00|10259.5|10257.5|10258.5|10256.5|10259.5|10257.5|10252.5|10250.5|32
1594065300000|2020-07-06 19:55:00|10258|10256|10260.4|10254.4|10267.3|10261.3|10258|10254.4|12
1594065600000|2020-07-06 20:00:00|10260.3|10254.3|10257.1|10251.1|10261|10255|10251.9|10245.9|0
1594065900000|2020-07-06 20:05:00|10257|10251|10263|10257|10264.2|10258.2|10255.9|10249.9|0
1594066200000|2020-07-06 20:10:00|10262.9|10256.9|10264.4|10258.4|10270.1|10264.1|10261.7|10255.7|0
1594066500000|2020-07-06 20:15:00|10264.3|10258.3|10263|10257|10265.3|10259.3|10263|10257|0
1594066800000|2020-07-06 20:20:00|10263.6|10257.6|10263.2|10257.2|10263.6|10257.6|10262.8|10256.8|0
1594067100000|2020-07-06 20:25:00|10263.4|10257.4|10263|10257|10263.4|10257.4|10262.4|10256.4|0
1594067400000|2020-07-06 20:30:00|10263.1|10257.1|10264.5|10258.5|10265.9|10259.9|10260|10254|0
1594067700000|2020-07-06 20:35:00|10264.6|10258.6|10262|10256|10265.2|10259.2|10261.3|10255.3|0
1594068000000|2020-07-06 20:40:00|10261.9|10255.9|10262|10256|10263.2|10257.2|10260.8|10254.8|0
1594068300000|2020-07-06 20:45:00|10261.9|10255.9|10258.1|10252.1|10262.7|10256.7|10258.1|10252.1|0
1594068600000|2020-07-06 20:50:00|10258.2|10252.2|10259.3|10253.3|10260.8|10254.8|10258.1|10252.1|0
1594068900000|2020-07-06 20:55:00|10259.2|10253.2|10256.6|10250.6|10260|10254|10256.4|10250.4|0
1594069200000|2020-07-06 21:00:00|10256.8|10250.8|10257|10251|10257.4|10251.4|10256.6|10250.6|0
1594069500000|2020-07-06 21:05:00|10257.2|10251.2|10257.2|10251.2|10257.4|10251.4|10257.2|10251.2|0
1594069800000|2020-07-06 21:10:00|10257.4|10251.4|10256.1|10250.1|10257.4|10251.4|10256.1|10250.1|0
1594070100000|2020-07-06 21:15:00|10256.4|10250.4|10257.8|10251.8|10258.2|10252.2|10256.4|10250.4|0
1594070400000|2020-07-06 21:20:00|10257.6|10251.6|10257|10251|10257.8|10251.8|10255.5|10249.5|0
1594070700000|2020-07-06 21:25:00|10257.4|10251.4|10257.2|10251.2|10257.4|10251.4|10257|10251|0
1594071000000|2020-07-06 21:30:00|10257.4|10251.4|10257|10251|10257.4|10251.4|10257|10251|0
1594071300000|2020-07-06 21:35:00|10256.8|10250.8|10257|10251|10257.4|10251.4|10256.8|10250.8|0
1594071600000|2020-07-06 21:40:00|10256.8|10250.8|10257|10251|10257|10251|10256.8|10250.8|0
1594071900000|2020-07-06 21:45:00|10256.8|10250.8|10256.8|10250.8|10256.8|10250.8|10256.8|10250.8|0
1594072200000|2020-07-06 21:50:00|10257|10251|10257|10251|10257|10251|10257|10251|0
1594072500000|2020-07-06 21:55:00|10257.4|10251.4|10257.4|10251.4|10257.8|10251.8|10257|10251|0
1594072800000|2020-07-06 22:00:00|10258|10252|10256.6|10250.6|10261.3|10255.3|10255.9|10249.9|0
1594073100000|2020-07-06 22:05:00|10256.7|10250.7|10257.8|10251.8|10259.1|10253.1|10256.7|10250.7|0
1594073400000|2020-07-06 22:10:00|10257.7|10251.7|10253.7|10247.7|10257.7|10251.7|10253.2|10247.2|0
1594073700000|2020-07-06 22:15:00|10253.6|10247.6|10254.7|10248.7|10255.9|10249.9|10252.7|10246.7|0
1594074000000|2020-07-06 22:20:00|10254.8|10248.8|10255.2|10249.2|10257.4|10251.4|10254.8|10248.8|0
1594074300000|2020-07-06 22:25:00|10255.6|10249.6|10254.7|10248.7|10256.6|10250.6|10253.2|10247.2|0
1594074600000|2020-07-06 22:30:00|10254.9|10248.9|10255.9|10249.9|10256.6|10250.6|10254.7|10248.7|0
1594074900000|2020-07-06 22:35:00|10255.8|10249.8|10255.9|10249.9|10255.9|10249.9|10254.7|10248.7|0
1594075200000|2020-07-06 22:40:00|10256.1|10250.1|10260.3|10254.3|10261|10255|10256.1|10250.1|0
1594075500000|2020-07-06 22:45:00|10260.2|10254.2|10259.8|10253.8|10260.3|10254.3|10259.1|10253.1|0
1594075800000|2020-07-06 22:50:00|10259.7|10253.7|10260.3|10254.3|10261.7|10255.7|10259.1|10253.1|0
1594076100000|2020-07-06 22:55:00|10260.4|10254.4|10265.4|10259.4|10269.3|10263.3|10260.4|10254.4|0
1594076400000|2020-07-06 23:00:00|10265.6|10259.6|10270.1|10264.1|10272.5|10266.5|10265.4|10259.4|0
1594076700000|2020-07-06 23:05:00|10270.2|10264.2|10266.9|10260.9|10270.6|10264.6|10266.2|10260.2|0
1594077000000|2020-07-06 23:10:00|10266.8|10260.8|10267.4|10261.4|10268.1|10262.1|10265.4|10259.4|0
1594077300000|2020-07-06 23:15:00|10267.5|10261.5|10273.3|10267.3|10274.3|10268.3|10267.5|10261.5|0
1594077600000|2020-07-06 23:20:00|10273.7|10267.7|10277.7|10271.7|10279.7|10273.7|10273.7|10267.7|0
1594077900000|2020-07-06 23:25:00|10277.8|10271.8|10276.3|10270.3|10278.2|10272.2|10275|10269|0
1594078200000|2020-07-06 23:30:00|10276.7|10270.7|10284.8|10278.8|10285.3|10279.3|10276.7|10270.7|0
1594078500000|2020-07-06 23:35:00|10284.7|10278.7|10283.3|10277.3|10284.7|10278.7|10281.4|10275.4|0
1594078800000|2020-07-06 23:40:00|10283.2|10277.2|10279.4|10273.4|10283.3|10277.3|10279.4|10273.4|0
1594079100000|2020-07-06 23:45:00|10279.6|10273.6|10279.2|10273.2|10281.4|10275.4|10278.2|10272.2|0
1594079400000|2020-07-06 23:50:00|10279.4|10273.4|10279.4|10273.4|10282.4|10276.4|10278.2|10272.2|0
1594079700000|2020-07-06 23:55:00|10279.2|10273.2|10279.4|10273.4|10281.4|10275.4|10277.7|10271.7|0
1594080000000|2020-07-07 00:00:00|10279.3|10273.3|10275|10269|10279.3|10273.3|10270.4|10264.4|0
1594080300000|2020-07-07 00:05:00|10275.1|10269.1|10278.7|10272.7|10279.2|10273.2|10273.5|10267.5|0
1594080600000|2020-07-07 00:10:00|10278.9|10272.9|10283.7|10277.7|10283.7|10277.7|10278.9|10272.9|0
1594080900000|2020-07-07 00:15:00|10283.8|10277.8|10294.2|10288.2|10304|10298|10283.8|10277.8|0
1594081200000|2020-07-07 00:20:00|10293.7|10287.7|10289.4|10283.4|10294.3|10288.3|10289.2|10283.2|0
1594081500000|2020-07-07 00:25:00|10289.5|10283.5|10285.5|10279.5|10291.9|10285.9|10285.5|10279.5|0
1594081800000|2020-07-07 00:30:00|10285.6|10279.6|10283|10277|10288.1|10282.1|10283|10277|0
1594082100000|2020-07-07 00:35:00|10283.1|10277.1|10285.7|10279.7|10290.6|10284.6|10283|10277|0
1594082400000|2020-07-07 00:40:00|10285.2|10279.2|10290.9|10284.9|10291|10285|10284.6|10278.6|0
1594082700000|2020-07-07 00:45:00|10290.8|10284.8|10289.5|10283.5|10293.3|10287.3|10285.6|10279.6|0
1594083000000|2020-07-07 00:50:00|10290|10284|10296|10290|10298.3|10292.3|10290|10284|0
1594083300000|2020-07-07 00:55:00|10295.9|10289.9|10288.4|10282.4|10296.1|10290.1|10288.4|10282.4|0
1594083600000|2020-07-07 01:00:00|10288.3|10282.3|10289.7|10283.7|10293.5|10287.5|10285.6|10279.6|0
1594083900000|2020-07-07 01:05:00|10289.8|10283.8|10273.2|10267.2|10289.8|10283.8|10270.4|10264.4|0
1594084200000|2020-07-07 01:10:00|10273.1|10267.1|10256.4|10250.4|10273.3|10267.3|10255.1|10249.1|0
1594084500000|2020-07-07 01:15:00|10255.9|10249.9|10247.2|10241.2|10255.9|10249.9|10236.9|10230.9|0
1594084800000|2020-07-07 01:20:00|10247.1|10241.1|10252.1|10246.1|10257.3|10251.3|10247|10241|0
1594085100000|2020-07-07 01:25:00|10252|10246|10247.3|10241.3|10252|10246|10241.1|10235.1|0
1594085400000|2020-07-07 01:30:00|10247.2|10241.2|10258.6|10252.6|10260|10254|10244.7|10238.7|0
1594085700000|2020-07-07 01:35:00|10258.1|10252.1|10241.9|10235.9|10258.5|10252.5|10239.1|10233.1|0
1594086000000|2020-07-07 01:40:00|10241.8|10235.8|10229.1|10223.1|10241.8|10235.8|10226.6|10220.6|0
1594086300000|2020-07-07 01:45:00|10229|10223|10234.4|10228.4|10237|10231|10226.5|10220.5|0
1594086600000|2020-07-07 01:50:00|10234.3|10228.3|10229.2|10223.2|10236.9|10230.9|10221.4|10215.4|0
1594086900000|2020-07-07 01:55:00|10229.3|10223.3|10221.5|10215.5|10231.7|10225.7|10221.3|10215.3|0
1594087200000|2020-07-07 02:00:00|10221.4|10215.4|10231.6|10225.6|10231.7|10225.7|10211.5|10205.5|0
1594087500000|2020-07-07 02:05:00|10231.7|10225.7|10229.2|10223.2|10231.7|10225.7|10226.5|10220.5|0
1594087800000|2020-07-07 02:10:00|10229.3|10223.3|10229.3|10223.3|10231.8|10225.8|10228|10222|0
1594088100000|2020-07-07 02:15:00|10229.8|10223.8|10228.6|10222.6|10231.2|10225.2|10224.6|10218.6|0
1594088400000|2020-07-07 02:20:00|10229.1|10223.1|10230.1|10224.1|10232.6|10226.6|10227.4|10221.4|0
1594088700000|2020-07-07 02:25:00|10230|10224|10224.7|10218.7|10232.6|10226.6|10224.7|10218.7|0
1594089000000|2020-07-07 02:30:00|10224.5|10218.5|10214.8|10208.8|10224.5|10218.5|10209.5|10203.5|0
1594089300000|2020-07-07 02:35:00|10215.3|10209.3|10227.9|10221.9|10230.5|10224.5|10214.7|10208.7|0
1594089600000|2020-07-07 02:40:00|10228|10222|10225.4|10219.4|10233.1|10227.1|10225.3|10219.3|0
1594089900000|2020-07-07 02:45:00|10225.3|10219.3|10215|10209|10228|10222|10214.8|10208.8|0
1594090200000|2020-07-07 02:50:00|10215.1|10209.1|10215.1|10209.1|10217.9|10211.9|10212.5|10206.5|0
1594090500000|2020-07-07 02:55:00|10215.2|10209.2|10222.6|10216.6|10225.2|10219.2|10212.5|10206.5|0
1594090800000|2020-07-07 03:00:00|10222.7|10216.7|10227.7|10221.7|10230.3|10224.3|10222.7|10216.7|0
1594091100000|2020-07-07 03:05:00|10227.6|10221.6|10230.2|10224.2|10230.2|10224.2|10224.9|10218.9|0
1594091400000|2020-07-07 03:10:00|10230.7|10224.7|10232.6|10226.6|10235.2|10229.2|10230.1|10224.1|0
1594091700000|2020-07-07 03:15:00|10232.5|10226.5|10232.7|10226.7|10235.2|10229.2|10229.9|10223.9|0
1594092000000|2020-07-07 03:20:00|10232.6|10226.6|10227.5|10221.5|10232.8|10226.8|10227.4|10221.4|0
1594092300000|2020-07-07 03:25:00|10227.4|10221.4|10235.3|10229.3|10235.4|10229.4|10227.4|10221.4|0
1594092600000|2020-07-07 03:30:00|10235.4|10229.4|10240.3|10234.3|10240.3|10234.3|10235.4|10229.4|0
1594092900000|2020-07-07 03:35:00|10240.2|10234.2|10240.3|10234.3|10242.9|10236.9|10235.2|10229.2|0
1594093200000|2020-07-07 03:40:00|10240.2|10234.2|10240.3|10234.3|10240.3|10234.3|10237.6|10231.6|0
1594093500000|2020-07-07 03:45:00|10240.2|10234.2|10240.1|10234.1|10240.3|10234.3|10237.7|10231.7|0
1594093800000|2020-07-07 03:50:00|10240.2|10234.2|10238.9|10232.9|10240.2|10234.2|10237.5|10231.5|0
1594094100000|2020-07-07 03:55:00|10238.3|10232.3|10237.6|10231.6|10241.4|10235.4|10237.6|10231.6|0
1594094400000|2020-07-07 04:00:00|10237.5|10231.5|10232.4|10226.4|10237.7|10231.7|10232.4|10226.4|0
1594094700000|2020-07-07 04:05:00|10232.5|10226.5|10227.5|10221.5|10235|10229|10227.5|10221.5|0
1594095000000|2020-07-07 04:10:00|10227.4|10221.4|10222.3|10216.3|10227.4|10221.4|10222.2|10216.2|0
1594095300000|2020-07-07 04:15:00|10222.2|10216.2|10224.8|10218.8|10227.4|10221.4|10219.7|10213.7|0
1594095600000|2020-07-07 04:20:00|10224.7|10218.7|10227.3|10221.3|10229.9|10223.9|10223.5|10217.5|0
1594095900000|2020-07-07 04:25:00|10227.4|10221.4|10232.5|10226.5|10232.6|10226.6|10227.2|10221.2|0
1594096200000|2020-07-07 04:30:00|10232.4|10226.4|10235.3|10229.3|10237.9|10231.9|10223.3|10217.3|0
1594096500000|2020-07-07 04:35:00|10235.2|10229.2|10232.9|10226.9|10235.2|10229.2|10230.2|10224.2|0
1594096800000|2020-07-07 04:40:00|10232.8|10226.8|10239.1|10233.1|10240.4|10234.4|10232.8|10226.8|0
1594097100000|2020-07-07 04:45:00|10238.5|10232.5|10240.3|10234.3|10240.5|10234.5|10237.8|10231.8|0
1594097400000|2020-07-07 04:50:00|10240.4|10234.4|10240.2|10234.2|10241.6|10235.6|10237.7|10231.7|0
1594097700000|2020-07-07 04:55:00|10240.1|10234.1|10240|10234|10241.4|10235.4|10237.6|10231.6|0
1594098000000|2020-07-07 05:00:00|10239|10233|10242.8|10236.8|10242.8|10236.8|10237.5|10231.5|0
1594098300000|2020-07-07 05:05:00|10242.9|10236.9|10242.5|10236.5|10245.1|10239.1|10240.2|10234.2|0
1594098600000|2020-07-07 05:10:00|10242.4|10236.4|10247.7|10241.7|10247.7|10241.7|10240|10234|0
1594098900000|2020-07-07 05:15:00|10248.2|10242.2|10237.4|10231.4|10250.2|10244.2|10237.4|10231.4|0
1594099200000|2020-07-07 05:20:00|10237.3|10231.3|10233.4|10227.4|10239.9|10233.9|10233.4|10227.4|0
1594099500000|2020-07-07 05:25:00|10233.9|10227.9|10226.7|10220.7|10234.8|10228.8|10224.2|10218.2|0
1594099800000|2020-07-07 05:30:00|10226.8|10220.8|10227.4|10221.4|10229.3|10223.3|10224.4|10218.4|0
1594100100000|2020-07-07 05:35:00|10227.3|10221.3|10229.7|10223.7|10233.5|10227.5|10227.2|10221.2|0
1594100400000|2020-07-07 05:40:00|10228.7|10222.7|10225.1|10219.1|10231.2|10225.2|10224.8|10218.8|0
1594100700000|2020-07-07 05:45:00|10224.1|10218.1|10219.8|10213.8|10224.1|10218.1|10217.3|10211.3|0
1594101000000|2020-07-07 05:50:00|10219.7|10213.7|10210|10204|10222.4|10216.4|10210|10204|0
1594101300000|2020-07-07 05:55:00|10209.9|10203.9|10212.8|10206.8|10217.7|10211.7|10207.6|10201.6|0
1594101600000|2020-07-07 06:00:00|10221|10219|10207|10205|10222.5|10220.5|10205|10203|119
1594101900000|2020-07-07 06:05:00|10207.5|10205.5|10202|10200|10208.5|10206.5|10196.5|10194.5|92
1594102200000|2020-07-07 06:10:00|10204|10202|10211.5|10209.5|10211.5|10209.5|10201.5|10199.5|53
1594102500000|2020-07-07 06:15:00|10211|10209|10211.5|10209.5|10216.5|10214.5|10210.5|10208.5|25
1594102800000|2020-07-07 06:20:00|10212|10210|10209.5|10207.5|10212|10210|10206|10204|24
1594103100000|2020-07-07 06:25:00|10210|10208|10209.5|10207.5|10211|10209|10207.5|10205.5|4
1594103400000|2020-07-07 06:30:00|10209|10207|10216|10214|10217|10215|10207.5|10205.5|22
1594103700000|2020-07-07 06:35:00|10216.5|10214.5|10215.5|10213.5|10218|10216|10215.5|10213.5|6
1594104000000|2020-07-07 06:40:00|10215|10213|10217.5|10215.5|10219.5|10217.5|10212.5|10210.5|18
1594104300000|2020-07-07 06:45:00|10217|10215|10218.5|10216.5|10221.5|10219.5|10215.5|10213.5|15
1594104600000|2020-07-07 06:50:00|10218|10216|10227.5|10225.5|10231|10229|10218|10216|83
1594104900000|2020-07-07 06:55:00|10227|10225|10228.5|10226.5|10229|10227|10224|10222|39
1594105200000|2020-07-07 07:00:00|10229|10227|10204.5|10202.5|10236.5|10234.5|10203|10201|546
1594105500000|2020-07-07 07:05:00|10205.5|10203.5|10207.5|10205.5|10208.5|10206.5|10199|10197|401
1594105800000|2020-07-07 07:10:00|10208.5|10206.5|10221.5|10219.5|10223.5|10221.5|10207.5|10205.5|293
1594106100000|2020-07-07 07:15:00|10222|10220|10217.5|10215.5|10223.5|10221.5|10212.5|10210.5|212
1594106400000|2020-07-07 07:20:00|10217|10215|10198|10196|10225.5|10223.5|10194.5|10192.5|449
1594106700000|2020-07-07 07:25:00|10197.5|10195.5|10205|10203|10205.5|10203.5|10192.5|10190.5|203
1594107000000|2020-07-07 07:30:00|10204.5|10202.5|10211.5|10209.5|10214|10212|10197.5|10195.5|231
1594107300000|2020-07-07 07:35:00|10212|10210|10210.5|10208.5|10212.5|10210.5|10202.5|10200.5|179
1594107600000|2020-07-07 07:40:00|10211|10209|10207|10205|10215|10213|10205|10203|150
1594107900000|2020-07-07 07:45:00|10206.5|10204.5|10212|10210|10214|10212|10202|10200|118
1594108200000|2020-07-07 07:50:00|10210.5|10208.5|10217|10215|10220|10218|10209.5|10207.5|165
1594108500000|2020-07-07 07:55:00|10215.5|10213.5|10225|10223|10227|10225|10214|10212|264
1594108800000|2020-07-07 08:00:00|10224.5|10222.5|10217|10215|10225|10223|10216.5|10214.5|109
1594109100000|2020-07-07 08:05:00|10216.5|10214.5|10210|10208|10217|10215|10203|10201|253
1594109400000|2020-07-07 08:10:00|10211|10209|10217|10215|10225|10223|10209|10207|203
1594109700000|2020-07-07 08:15:00|10216|10214|10202|10200|10216|10214|10202|10200|110
1594110000000|2020-07-07 08:20:00|10202.5|10200.5|10199.5|10197.5|10206|10204|10197.5|10195.5|116
1594110300000|2020-07-07 08:25:00|10200|10198|10177|10175|10200|10198|10174|10172|504
1594110600000|2020-07-07 08:30:00|10177.5|10175.5|10179|10177|10190.5|10188.5|10176.5|10174.5|281
1594110900000|2020-07-07 08:35:00|10178.5|10176.5|10185|10183|10186.5|10184.5|10176|10174|209
1594111200000|2020-07-07 08:40:00|10184.5|10182.5|10183|10181|10189.5|10187.5|10180.5|10178.5|144
1594111500000|2020-07-07 08:45:00|10183.5|10181.5|10182|10180|10187.5|10185.5|10182|10180|226
1594111800000|2020-07-07 08:50:00|10182.5|10180.5|10180|10178|10183|10181|10175|10173|149
1594112100000|2020-07-07 08:55:00|10179.5|10177.5|10175|10173|10182|10180|10171.5|10169.5|174
1594112400000|2020-07-07 09:00:00|10174|10172|10170|10168|10181|10179|10169.5|10167.5|207
1594112700000|2020-07-07 09:05:00|10169.5|10167.5|10184|10182|10184.5|10182.5|10167.5|10165.5|138
1594113000000|2020-07-07 09:10:00|10183.5|10181.5|10178|10176|10183.5|10181.5|10176|10174|184
1594113300000|2020-07-07 09:15:00|10178.5|10176.5|10178|10176|10183|10181|10175|10173|77
1594113600000|2020-07-07 09:20:00|10178.5|10176.5|10171|10169|10178.5|10176.5|10170|10168|61
1594113900000|2020-07-07 09:25:00|10170.5|10168.5|10179|10177|10179|10177|10167.5|10165.5|107
1594114200000|2020-07-07 09:30:00|10179.5|10177.5|10180|10178|10183|10181|10177.5|10175.5|159
1594114500000|2020-07-07 09:35:00|10179.5|10177.5|10186|10184|10187.5|10185.5|10177.5|10175.5|71
1594114800000|2020-07-07 09:40:00|10185.5|10183.5|10183|10181|10192|10190|10182.5|10180.5|132
1594115100000|2020-07-07 09:45:00|10183.5|10181.5|10175|10173|10183.5|10181.5|10175|10173|55
1594115400000|2020-07-07 09:50:00|10175.5|10173.5|10173|10171|10180|10178|10172.5|10170.5|71
1594115700000|2020-07-07 09:55:00|10173.5|10171.5|10176|10174|10179|10177|10172|10170|123
1594116000000|2020-07-07 10:00:00|10176.5|10174.5|10171|10169|10176.5|10174.5|10167.5|10165.5|146
1594116300000|2020-07-07 10:05:00|10170.5|10168.5|10172|10170|10172.5|10170.5|10168|10166|101
1594116600000|2020-07-07 10:10:00|10171.5|10169.5|10172|10170|10173.5|10171.5|10165|10163|102
1594116900000|2020-07-07 10:15:00|10171.5|10169.5|10167|10165|10171.5|10169.5|10157.5|10155.5|227
1594117200000|2020-07-07 10:20:00|10167.5|10165.5|10164|10162|10168|10166|10158|10156|186
1594117500000|2020-07-07 10:25:00|10164.5|10162.5|10172|10170|10172|10170|10164|10162|125
1594117800000|2020-07-07 10:30:00|10171|10169|10178|10176|10180|10178|10168|10166|134
1594118100000|2020-07-07 10:35:00|10177.5|10175.5|10181|10179|10187.5|10185.5|10175|10173|180
1594118400000|2020-07-07 10:40:00|10180|10178|10174.5|10172.5|10180|10178|10174|10172|53
1594118700000|2020-07-07 10:45:00|10175|10173|10174|10172|10178|10176|10173|10171|89
1594119000000|2020-07-07 10:50:00|10173.5|10171.5|10175|10173|10177|10175|10170.5|10168.5|75
1594119300000|2020-07-07 10:55:00|10175.5|10173.5|10177|10175|10177.5|10175.5|10172|10170|64
1594119600000|2020-07-07 11:00:00|10177.5|10175.5|10177|10175|10179|10177|10176|10174|89
1594119900000|2020-07-07 11:05:00|10176.5|10174.5|10174|10172|10177.5|10175.5|10171|10169|39
1594120200000|2020-07-07 11:10:00|10174.5|10172.5|10178.5|10176.5|10181|10179|10174|10172|76
1594120500000|2020-07-07 11:15:00|10179|10177|10182|10180|10184.5|10182.5|10178|10176|66
1594120800000|2020-07-07 11:20:00|10182.5|10180.5|10174|10172|10183|10181|10174|10172|62
1594121100000|2020-07-07 11:25:00|10173.5|10171.5|10170.5|10168.5|10173.5|10171.5|10168.5|10166.5|87
1594121400000|2020-07-07 11:30:00|10170|10168|10160|10158|10174|10172|10159.5|10157.5|340
1594121700000|2020-07-07 11:35:00|10161|10159|10164|10162|10165.5|10163.5|10157.5|10155.5|141
1594122000000|2020-07-07 11:40:00|10164.4|10162.4|10169.4|10167.4|10170.4|10168.4|10163.9|10161.9|122
1594122300000|2020-07-07 11:45:00|10169.9|10167.9|10176.4|10174.4|10176.4|10174.4|10168.4|10166.4|201
1594122600000|2020-07-07 11:50:00|10175.4|10173.4|10172.4|10170.4|10179.4|10177.4|10171.9|10169.9|179
1594122900000|2020-07-07 11:55:00|10172.9|10170.9|10176.9|10174.9|10178.4|10176.4|10171.9|10169.9|185
1594123200000|2020-07-07 12:00:00|10177.4|10175.4|10185.4|10183.4|10186.9|10184.9|10177.4|10175.4|125
1594123500000|2020-07-07 12:05:00|10185.9|10183.9|10178.4|10176.4|10185.9|10183.9|10177.4|10175.4|71
1594123800000|2020-07-07 12:10:00|10177.9|10175.9|10175.4|10173.4|10180.4|10178.4|10173.9|10171.9|60
1594124100000|2020-07-07 12:15:00|10174.9|10172.9|10178.4|10176.4|10180.4|10178.4|10171.9|10169.9|49
1594124400000|2020-07-07 12:20:00|10178.9|10176.9|10178.4|10176.4|10181.4|10179.4|10177.4|10175.4|33
1594124700000|2020-07-07 12:25:00|10178.9|10176.9|10174.9|10172.9|10179.9|10177.9|10173.4|10171.4|48
1594125000000|2020-07-07 12:30:00|10175.4|10173.4|10171.4|10169.4|10175.9|10173.9|10164.9|10162.9|126
1594125300000|2020-07-07 12:35:00|10171.9|10169.9|10173.4|10171.4|10176.4|10174.4|10171.4|10169.4|54
1594125600000|2020-07-07 12:40:00|10173.9|10171.9|10178.4|10176.4|10181.4|10179.4|10173.9|10171.9|116
1594125900000|2020-07-07 12:45:00|10178.9|10176.9|10178.4|10176.4|10178.9|10176.9|10173.9|10171.9|38
1594126200000|2020-07-07 12:50:00|10177.9|10175.9|10176.4|10174.4|10178.9|10176.9|10174.9|10172.9|54
1594126500000|2020-07-07 12:55:00|10175.9|10173.9|10181.4|10179.4|10181.4|10179.4|10172.9|10170.9|63
1594126800000|2020-07-07 13:00:00|10181.9|10179.9|10184.4|10182.4|10186.9|10184.9|10181.9|10179.9|68
1594127100000|2020-07-07 13:05:00|10184.9|10182.9|10188.4|10186.4|10188.9|10186.9|10182.4|10180.4|83
1594127400000|2020-07-07 13:10:00|10188.9|10186.9|10192.9|10190.9|10192.9|10190.9|10188.9|10186.9|67
1594127700000|2020-07-07 13:15:00|10193.4|10191.4|10191.9|10189.9|10194.9|10192.9|10190.9|10188.9|109
1594128000000|2020-07-07 13:20:00|10192.4|10190.4|10201.9|10199.9|10201.9|10199.9|10191.4|10189.4|165
1594128300000|2020-07-07 13:25:00|10202.4|10200.4|10201.9|10199.9|10204.9|10202.9|10197.9|10195.9|139
1594128600000|2020-07-07 13:30:00|10202.4|10200.4|10196.4|10194.4|10202.9|10200.9|10190.4|10188.4|194
1594128900000|2020-07-07 13:35:00|10195.9|10193.9|10182.4|10180.4|10196.4|10194.4|10180.9|10178.9|157
1594129200000|2020-07-07 13:40:00|10182.9|10180.9|10192.4|10190.4|10192.4|10190.4|10181.4|10179.4|184
1594129500000|2020-07-07 13:45:00|10191.9|10189.9|10197.4|10195.4|10203.9|10201.9|10190.4|10188.4|145
1594129800000|2020-07-07 13:50:00|10196.9|10194.9|10188.9|10186.9|10200.4|10198.4|10188.4|10186.4|157
1594130100000|2020-07-07 13:55:00|10188.4|10186.4|10199.4|10197.4|10202.4|10200.4|10187.9|10185.9|213
1594130400000|2020-07-07 14:00:00|10199.9|10197.9|10203.4|10201.4|10203.9|10201.9|10191.4|10189.4|157
1594130700000|2020-07-07 14:05:00|10203.9|10201.9|10207.4|10205.4|10212.4|10210.4|10200.4|10198.4|162
1594131000000|2020-07-07 14:10:00|10206.6|10204.6|10216.6|10214.6|10219.1|10217.1|10205.6|10203.6|169
1594131300000|2020-07-07 14:15:00|10217.1|10215.1|10218.6|10216.6|10218.6|10216.6|10209.6|10207.6|154
1594131600000|2020-07-07 14:20:00|10219.1|10217.1|10226.6|10224.6|10226.6|10224.6|10215.6|10213.6|223
1594131900000|2020-07-07 14:25:00|10227.1|10225.1|10221.1|10219.1|10231.1|10229.1|10218.1|10216.1|297
1594132200000|2020-07-07 14:30:00|10221.6|10219.6|10199.6|10197.6|10222.1|10220.1|10198.6|10196.6|310
1594132500000|2020-07-07 14:35:00|10199.1|10197.1|10200.6|10198.6|10203.1|10201.1|10198.6|10196.6|213
1594132800000|2020-07-07 14:40:00|10200.1|10198.1|10178.1|10176.1|10200.1|10198.1|10177.1|10175.1|405
1594133100000|2020-07-07 14:45:00|10177.6|10175.6|10178.1|10176.1|10181.6|10179.6|10173.6|10171.6|280
1594133400000|2020-07-07 14:50:00|10178.6|10176.6|10195.1|10193.1|10195.1|10193.1|10178.6|10176.6|301
1594133700000|2020-07-07 14:55:00|10195.6|10193.6|10189.6|10187.6|10196.6|10194.6|10189.6|10187.6|263
1594134000000|2020-07-07 15:00:00|10190.1|10188.1|10184.6|10182.6|10194.1|10192.1|10184.1|10182.1|161
1594134300000|2020-07-07 15:05:00|10185.1|10183.1|10194.6|10192.6|10197.1|10195.1|10185.1|10183.1|214
1594134600000|2020-07-07 15:10:00|10195.1|10193.1|10197.6|10195.6|10204.1|10202.1|10194.1|10192.1|316
1594134900000|2020-07-07 15:15:00|10198.6|10196.6|10203.6|10201.6|10206.1|10204.1|10198.6|10196.6|331
1594135200000|2020-07-07 15:20:00|10205.6|10203.6|10214.1|10212.1|10214.1|10212.1|10204.1|10202.1|485
1594135500000|2020-07-07 15:25:00|10213.1|10211.1|10211.1|10209.1|10214.1|10212.1|10200.6|10198.6|1452
1594135800000|2020-07-07 15:30:00|10212.6|10210.6|10204.6|10202.6|10214.1|10212.1|10201.1|10199.1|652
1594136100000|2020-07-07 15:35:00|10205.1|10203.1|10199.6|10197.6|10206.6|10204.6|10197.1|10195.1|245
1594136400000|2020-07-07 15:40:00|10200.1|10198.1|10201.6|10199.6|10204.1|10202.1|10199.6|10197.6|71
1594136700000|2020-07-07 15:45:00|10201.1|10199.1|10210.6|10208.6|10211.1|10209.1|10201.1|10199.1|114
1594137000000|2020-07-07 15:50:00|10210.1|10208.1|10212.1|10210.1|10214.6|10212.6|10207.1|10205.1|179
1594137300000|2020-07-07 15:55:00|10212.6|10210.6|10212.6|10210.6|10213.1|10211.1|10204.1|10202.1|54
1594137600000|2020-07-07 16:00:00|10213.1|10211.1|10207.6|10205.6|10214.6|10212.6|10207.1|10205.1|65
1594137900000|2020-07-07 16:05:00|10208.1|10206.1|10202.6|10200.6|10210.1|10208.1|10200.6|10198.6|129
1594138200000|2020-07-07 16:10:00|10202.1|10200.1|10199.1|10197.1|10204.6|10202.6|10199.1|10197.1|66
1594138500000|2020-07-07 16:15:00|10199.6|10197.6|10197.1|10195.1|10200.6|10198.6|10196.1|10194.1|34
1594138800000|2020-07-07 16:20:00|10196.6|10194.6|10193.1|10191.1|10198.1|10196.1|10191.6|10189.6|17
1594139100000|2020-07-07 16:25:00|10192.6|10190.6|10195.6|10193.6|10198.1|10196.1|10189.6|10187.6|38
1594139400000|2020-07-07 16:30:00|10195.1|10193.1|10197.6|10195.6|10198.1|10196.1|10192.6|10190.6|5
1594139700000|2020-07-07 16:35:00|10197.1|10195.1|10191.6|10189.6|10197.1|10195.1|10191.6|10189.6|18
1594140000000|2020-07-07 16:40:00|10191.1|10189.1|10188.6|10186.6|10194.6|10192.6|10185.1|10183.1|22
1594140300000|2020-07-07 16:45:00|10188.1|10186.1|10192.6|10190.6|10193.1|10191.1|10188.1|10186.1|3
1594140600000|2020-07-07 16:50:00|10192.1|10190.1|10184.6|10182.6|10192.1|10190.1|10184.1|10182.1|36
1594140900000|2020-07-07 16:55:00|10185.1|10183.1|10188.6|10186.6|10189.6|10187.6|10183.6|10181.6|34
1594141200000|2020-07-07 17:00:00|10188.1|10186.1|10193.1|10191.1|10194.6|10192.6|10187.6|10185.6|11
1594141500000|2020-07-07 17:05:00|10192.6|10190.6|10184.1|10182.1|10193.6|10191.6|10180.1|10178.1|21
1594141800000|2020-07-07 17:10:00|10184.6|10182.6|10190.1|10188.1|10190.1|10188.1|10183.6|10181.6|10
1594142100000|2020-07-07 17:15:00|10190.6|10188.6|10191.6|10189.6|10192.1|10190.1|10189.6|10187.6|7
1594142400000|2020-07-07 17:20:00|10191.1|10189.1|10193.1|10191.1|10194.1|10192.1|10189.6|10187.6|2
1594142700000|2020-07-07 17:25:00|10193.6|10191.6|10193.6|10191.6|10195.6|10193.6|10188.1|10186.1|9
1594143000000|2020-07-07 17:30:00|10193.1|10191.1|10197.1|10195.1|10197.6|10195.6|10191.6|10189.6|9
1594143300000|2020-07-07 17:35:00|10197.6|10195.6|10195.6|10193.6|10198.6|10196.6|10195.6|10193.6|6
1594143600000|2020-07-07 17:40:00|10195.1|10193.1|10199.6|10197.6|10200.1|10198.1|10194.1|10192.1|4
1594143900000|2020-07-07 17:45:00|10199.1|10197.1|10197.6|10195.6|10199.6|10197.6|10196.1|10194.1|4
1594144200000|2020-07-07 17:50:00|10198.1|10196.1|10193.1|10191.1|10198.6|10196.6|10190.6|10188.6|5
1594144500000|2020-07-07 17:55:00|10193.6|10191.6|10195.1|10193.1|10195.6|10193.6|10193.1|10191.1|3
1594144800000|2020-07-07 18:00:00|10195.6|10193.6|10190.1|10188.1|10197.1|10195.1|10190.1|10188.1|2
1594145100000|2020-07-07 18:05:00|10190.6|10188.6|10191.6|10189.6|10192.1|10190.1|10189.6|10187.6|2
1594145400000|2020-07-07 18:10:00|10192.1|10190.1|10192.1|10190.1|10194.6|10192.6|10191.6|10189.6|0
1594145700000|2020-07-07 18:15:00|10192.6|10190.6|10188.6|10186.6|10193.1|10191.1|10188.1|10186.1|17
1594146000000|2020-07-07 18:20:00|10188.1|10186.1|10185.6|10183.6|10188.1|10186.1|10185.6|10183.6|11
1594146300000|2020-07-07 18:25:00|10186.1|10184.1|10183.1|10181.1|10186.6|10184.6|10183.1|10181.1|13
1594146600000|2020-07-07 18:30:00|10182.6|10180.6|10181.6|10179.6|10184.1|10182.1|10178.6|10176.6|8
1594146900000|2020-07-07 18:35:00|10181.1|10179.1|10180.1|10178.1|10181.6|10179.6|10179.1|10177.1|1
1594147200000|2020-07-07 18:40:00|10180.6|10178.6|10185.1|10183.1|10185.6|10183.6|10180.6|10178.6|10
1594147500000|2020-07-07 18:45:00|10184.6|10182.6|10182.6|10180.6|10184.6|10182.6|10182.6|10180.6|3
1594147800000|2020-07-07 18:50:00|10182.1|10180.1|10179.1|10177.1|10182.6|10180.6|10176.6|10174.6|6
1594148100000|2020-07-07 18:55:00|10179.6|10177.6|10186.6|10184.6|10186.6|10184.6|10179.6|10177.6|0
1594148400000|2020-07-07 19:00:00|10186.1|10184.1|10177.6|10175.6|10186.1|10184.1|10177.1|10175.1|16
1594148700000|2020-07-07 19:05:00|10178.1|10176.1|10175.6|10173.6|10181.6|10179.6|10175.1|10173.1|7
1594149000000|2020-07-07 19:10:00|10176.1|10174.1|10174.1|10172.1|10176.1|10174.1|10172.1|10170.1|13
1594149300000|2020-07-07 19:15:00|10173.6|10171.6|10178.1|10176.1|10179.6|10177.6|10171.6|10169.6|12
1594149600000|2020-07-07 19:20:00|10177.6|10175.6|10175.6|10173.6|10178.1|10176.1|10172.6|10170.6|13
1594149900000|2020-07-07 19:25:00|10175.1|10173.1|10170.6|10168.6|10177.1|10175.1|10170.6|10168.6|5
1594150200000|2020-07-07 19:30:00|10171.6|10169.6|10171.6|10169.6|10173.1|10171.1|10170.6|10168.6|8
1594150500000|2020-07-07 19:35:00|10171.1|10169.1|10162.6|10160.6|10171.1|10169.1|10162.1|10160.1|18
1594150800000|2020-07-07 19:40:00|10162.1|10160.1|10159.6|10157.6|10164.1|10162.1|10159.6|10157.6|6
1594151100000|2020-07-07 19:45:00|10159.1|10157.1|10158.6|10156.6|10165.1|10163.1|10157.6|10155.6|27
1594151400000|2020-07-07 19:50:00|10159.1|10157.1|10151.6|10149.6|10159.1|10157.1|10147.1|10145.1|51
1594151700000|2020-07-07 19:55:00|10152.1|10150.1|10154.7|10148.7|10158.9|10153.6|10148.6|10145.1|76
1594152000000|2020-07-07 20:00:00|10154.6|10148.6|10158.3|10152.3|10165.4|10159.4|10154.6|10148.6|1
1594152300000|2020-07-07 20:05:00|10158.4|10152.4|10163.4|10157.4|10164.7|10158.7|10156.3|10150.3|0
1594152600000|2020-07-07 20:10:00|10163.5|10157.5|10159|10153|10166.6|10160.6|10157.5|10151.5|0
1594152900000|2020-07-07 20:15:00|10158.9|10152.9|10159.3|10153.3|10160.2|10154.2|10158.7|10152.7|0
1594153200000|2020-07-07 20:20:00|10159.5|10153.5|10158.5|10152.5|10159.9|10153.9|10158.5|10152.5|0
1594153500000|2020-07-07 20:25:00|10159.1|10153.1|10158.3|10152.3|10159.1|10153.1|10157.7|10151.7|0
1594153800000|2020-07-07 20:30:00|10158.1|10152.1|10156.6|10150.6|10158.1|10152.1|10154.1|10148.1|0
1594154100000|2020-07-07 20:35:00|10156.7|10150.7|10158.5|10152.5|10159.2|10153.2|10156|10150|0
1594154400000|2020-07-07 20:40:00|10158.4|10152.4|10156.5|10150.5|10159.2|10153.2|10154.5|10148.5|0
1594154700000|2020-07-07 20:45:00|10156.3|10150.3|10156.5|10150.5|10156.5|10150.5|10152.5|10146.5|0
1594155000000|2020-07-07 20:50:00|10156.4|10150.4|10158|10152|10158.7|10152.7|10154.5|10148.5|0
1594155300000|2020-07-07 20:55:00|10157.8|10151.8|10155.5|10149.5|10159.4|10153.4|10154.8|10148.8|0
1594155600000|2020-07-07 21:00:00|10155.7|10149.7|10155.1|10149.1|10156.3|10150.3|10155.1|10149.1|0
1594155900000|2020-07-07 21:05:00|10155.3|10149.3|10155.7|10149.7|10155.9|10149.9|10155.1|10149.1|0
1594156200000|2020-07-07 21:10:00|10155.5|10149.5|10155.1|10149.1|10155.9|10149.9|10154.7|10148.7|0
1594156500000|2020-07-07 21:15:00|10154.9|10148.9|10155.4|10149.4|10155.6|10149.6|10154.8|10148.8|0
1594156800000|2020-07-07 21:20:00|10155.6|10149.6|10155.8|10149.8|10155.8|10149.8|10155.6|10149.6|0
1594157100000|2020-07-07 21:25:00|10155.6|10149.6|10154.6|10148.6|10156.3|10150.3|10154.6|10148.6|0
1594157400000|2020-07-07 21:30:00|10154.4|10148.4|10155|10149|10155.4|10149.4|10154.4|10148.4|0
1594157700000|2020-07-07 21:35:00|10154.8|10148.8|10155|10149|10155.4|10149.4|10154.8|10148.8|0
1594158000000|2020-07-07 21:40:00|10154.6|10148.6|10154.2|10148.2|10154.8|10148.8|10153.6|10147.6|0
1594158300000|2020-07-07 21:45:00|10154.4|10148.4|10155|10149|10155.4|10149.4|10154.4|10148.4|0
1594158600000|2020-07-07 21:50:00|10154.8|10148.8|10155.4|10149.4|10156|10150|10154.6|10148.6|0
1594158900000|2020-07-07 21:55:00|10156|10150|10155.4|10149.4|10156.9|10150.9|10155.4|10149.4|0
1594159200000|2020-07-07 22:00:00|10155.3|10149.3|10160.9|10154.9|10160.9|10154.9|10153.3|10147.3|0
1594159500000|2020-07-07 22:05:00|10161|10155|10163.7|10157.7|10165.6|10159.6|10160.4|10154.4|0
1594159800000|2020-07-07 22:10:00|10163.9|10157.9|10165.6|10159.6|10167.6|10161.6|10163.9|10157.9|0
1594160100000|2020-07-07 22:15:00|10165.7|10159.7|10168.9|10162.9|10169.6|10163.6|10165.7|10159.7|0
1594160400000|2020-07-07 22:20:00|10168.8|10162.8|10168.3|10162.3|10171.7|10165.7|10167.7|10161.7|0
1594160700000|2020-07-07 22:25:00|10168.4|10162.4|10170.9|10164.9|10171.9|10165.9|10165.1|10159.1|0
1594161000000|2020-07-07 22:30:00|10170.7|10164.7|10167.9|10161.9|10174.8|10168.8|10166|10160|0
1594161300000|2020-07-07 22:35:00|10168|10162|10163.1|10157.1|10168.4|10162.4|10160.6|10154.6|0
1594161600000|2020-07-07 22:40:00|10163.2|10157.2|10166.3|10160.3|10166.3|10160.3|10162.4|10156.4|0
1594161900000|2020-07-07 22:45:00|10166.2|10160.2|10165.8|10159.8|10167|10161|10163.1|10157.1|0
1594162200000|2020-07-07 22:50:00|10165.7|10159.7|10164.4|10158.4|10167|10161|10163.8|10157.8|0
1594162500000|2020-07-07 22:55:00|10164.2|10158.2|10162.4|10156.4|10164.2|10158.2|10161.9|10155.9|0
1594162800000|2020-07-07 23:00:00|10162.9|10156.9|10168.3|10162.3|10169|10163|10162.4|10156.4|0
1594163100000|2020-07-07 23:05:00|10168.2|10162.2|10169.5|10163.5|10169.5|10163.5|10166.6|10160.6|0
1594163400000|2020-07-07 23:10:00|10169.6|10163.6|10170.2|10164.2|10171|10165|10168.3|10162.3|0
1594163700000|2020-07-07 23:15:00|10170.3|10164.3|10171|10165|10174.2|10168.2|10170.2|10164.2|0
1594164000000|2020-07-07 23:20:00|10171.2|10165.2|10174.8|10168.8|10174.8|10168.8|10171.2|10165.2|0
1594164300000|2020-07-07 23:25:00|10174.6|10168.6|10173.5|10167.5|10174.8|10168.8|10173|10167|0
1594164600000|2020-07-07 23:30:00|10173.4|10167.4|10173|10167|10174.2|10168.2|10171|10165|0
1594164900000|2020-07-07 23:35:00|10173.1|10167.1|10173|10167|10174.2|10168.2|10172.3|10166.3|0
1594165200000|2020-07-07 23:40:00|10172.9|10166.9|10176.7|10170.7|10177.2|10171.2|10171.6|10165.6|0
1594165500000|2020-07-07 23:45:00|10176.5|10170.5|10176.9|10170.9|10178.2|10172.2|10175.2|10169.2|0
1594165800000|2020-07-07 23:50:00|10176.8|10170.8|10176.9|10170.9|10178.2|10172.2|10176.2|10170.2|0
1594166100000|2020-07-07 23:55:00|10177|10171|10175|10169|10178.2|10172.2|10173.7|10167.7|0
1594166400000|2020-07-08 00:00:00|10174.9|10168.9|10173.8|10167.8|10174.9|10168.9|10162.2|10156.2|0
1594166700000|2020-07-08 00:05:00|10173.6|10167.6|10178.8|10172.8|10180.7|10174.7|10173.6|10167.6|0
1594167000000|2020-07-08 00:10:00|10179|10173|10178.7|10172.7|10181|10175|10176.7|10170.7|0
1594167300000|2020-07-08 00:15:00|10178.8|10172.8|10194.3|10188.3|10194.4|10188.4|10178.8|10172.8|0
1594167600000|2020-07-08 00:20:00|10193.3|10187.3|10192|10186|10197|10191|10191.7|10185.7|0
1594167900000|2020-07-08 00:25:00|10192.1|10186.1|10192.3|10186.3|10194.8|10188.8|10189.5|10183.5|0
1594168200000|2020-07-08 00:30:00|10192.4|10186.4|10181.9|10175.9|10192.4|10186.4|10181.9|10175.9|0
1594168500000|2020-07-08 00:35:00|10182|10176|10176.9|10170.9|10184.5|10178.5|10174.2|10168.2|0
1594168800000|2020-07-08 00:40:00|10176.8|10170.8|10179.4|10173.4|10179.6|10173.6|10174.3|10168.3|0
1594169100000|2020-07-08 00:45:00|10179.5|10173.5|10176.6|10170.6|10179.5|10173.5|10174.1|10168.1|0
1594169400000|2020-07-08 00:50:00|10176.1|10170.1|10169.1|10163.1|10176.8|10170.8|10168.9|10162.9|0
1594169700000|2020-07-08 00:55:00|10169|10163|10174.5|10168.5|10174.5|10168.5|10169|10163|0
1594170000000|2020-07-08 01:00:00|10174.6|10168.6|10179.6|10173.6|10179.7|10173.7|10174.3|10168.3|0
1594170300000|2020-07-08 01:05:00|10179.7|10173.7|10184.6|10178.6|10184.7|10178.7|10179.4|10173.4|0
1594170600000|2020-07-08 01:10:00|10184.7|10178.7|10194.6|10188.6|10194.7|10188.7|10184.6|10178.6|0
1594170900000|2020-07-08 01:15:00|10194.7|10188.7|10194.4|10188.4|10197.1|10191.1|10193.2|10187.2|0
1594171200000|2020-07-08 01:20:00|10194.5|10188.5|10186.6|10180.6|10194.5|10188.5|10186.6|10180.6|0
1594171500000|2020-07-08 01:25:00|10186.7|10180.7|10191.7|10185.7|10196.8|10190.8|10186.7|10180.7|0
1594171800000|2020-07-08 01:30:00|10191.8|10185.8|10206.9|10200.9|10207.3|10201.3|10189.2|10183.2|0
1594172100000|2020-07-08 01:35:00|10206.8|10200.8|10204.3|10198.3|10209.4|10203.4|10204.3|10198.3|0
1594172400000|2020-07-08 01:40:00|10204.4|10198.4|10204.5|10198.5|10207|10201|10203.3|10197.3|0
1594172700000|2020-07-08 01:45:00|10204.4|10198.4|10190.8|10184.8|10204.5|10198.5|10190.8|10184.8|0
1594173000000|2020-07-08 01:50:00|10191.3|10185.3|10199.5|10193.5|10202|10196|10191.3|10185.3|0
1594173300000|2020-07-08 01:55:00|10199.4|10193.4|10168.5|10162.5|10199.5|10193.5|10168.5|10162.5|0
1594173600000|2020-07-08 02:00:00|10168.6|10162.6|10168.4|10162.4|10171.2|10165.2|10160.4|10154.4|0
1594173900000|2020-07-08 02:05:00|10168.9|10162.9|10174.7|10168.7|10178.4|10172.4|10165.7|10159.7|0
1594174200000|2020-07-08 02:10:00|10174.6|10168.6|10176|10170|10180.9|10174.9|10174.6|10168.6|0
1594174500000|2020-07-08 02:15:00|10175.9|10169.9|10168.3|10162.3|10176|10170|10165.8|10159.8|0
1594174800000|2020-07-08 02:20:00|10168.2|10162.2|10168.3|10162.3|10173.5|10167.5|10165.8|10159.8|0
1594175100000|2020-07-08 02:25:00|10167.3|10161.3|10168.1|10162.1|10170.7|10164.7|10164.3|10158.3|0
1594175400000|2020-07-08 02:30:00|10168|10162|10173.1|10167.1|10175.9|10169.9|10165.5|10159.5|0
1594175700000|2020-07-08 02:35:00|10173|10167|10183.5|10177.5|10186|10180|10173|10167|0
1594176000000|2020-07-08 02:40:00|10184.6|10178.6|10190.8|10184.8|10190.9|10184.9|10183.4|10177.4|0
1594176300000|2020-07-08 02:45:00|10190.9|10184.9|10195.9|10189.9|10196|10190|10190.8|10184.8|0
1594176600000|2020-07-08 02:50:00|10195.8|10189.8|10193.4|10187.4|10196|10190|10193.3|10187.3|0
1594176900000|2020-07-08 02:55:00|10193.5|10187.5|10195.9|10189.9|10196|10190|10190.7|10184.7|0
1594177200000|2020-07-08 03:00:00|10195.8|10189.8|10193.3|10187.3|10195.9|10189.9|10193.2|10187.2|0
1594177500000|2020-07-08 03:05:00|10193.2|10187.2|10195.5|10189.5|10195.5|10189.5|10192.8|10186.8|0
1594177800000|2020-07-08 03:10:00|10195.6|10189.6|10195.7|10189.7|10200.9|10194.9|10195.5|10189.5|0
1594178100000|2020-07-08 03:15:00|10195.8|10189.8|10190.1|10184.1|10195.8|10189.8|10190|10184|0
1594178400000|2020-07-08 03:20:00|10190.2|10184.2|10190.2|10184.2|10192.7|10186.7|10189.9|10183.9|0
1594178700000|2020-07-08 03:25:00|10191.3|10185.3|10189.9|10183.9|10192.6|10186.6|10187.5|10181.5|0
1594179000000|2020-07-08 03:30:00|10190|10184|10187.4|10181.4|10192.8|10186.8|10187.3|10181.3|0
1594179300000|2020-07-08 03:35:00|10187.5|10181.5|10187.3|10181.3|10188.7|10182.7|10187.3|10181.3|0
1594179600000|2020-07-08 03:40:00|10186.2|10180.2|10192.6|10186.6|10192.6|10186.6|10184.9|10178.9|0
1594179900000|2020-07-08 03:45:00|10192.5|10186.5|10184.8|10178.8|10192.5|10186.5|10184.7|10178.7|0
1594180200000|2020-07-08 03:50:00|10184.7|10178.7|10184.9|10178.9|10187.5|10181.5|10184.7|10178.7|0
1594180500000|2020-07-08 03:55:00|10186|10180|10187.3|10181.3|10187.5|10181.5|10184.8|10178.8|0
1594180800000|2020-07-08 04:00:00|10186.2|10180.2|10179.8|10173.8|10187.4|10181.4|10179.8|10173.8|0
1594181100000|2020-07-08 04:05:00|10179.9|10173.9|10174.2|10168.2|10179.9|10173.9|10174.2|10168.2|0
1594181400000|2020-07-08 04:10:00|10174.1|10168.1|10174.1|10168.1|10176.7|10170.7|10169|10163|0
1594181700000|2020-07-08 04:15:00|10174|10168|10175.9|10169.9|10175.9|10169.9|10172.7|10166.7|0
1594182000000|2020-07-08 04:20:00|10176|10170|10175.8|10169.8|10178.5|10172.5|10175.7|10169.7|0
1594182300000|2020-07-08 04:25:00|10175.9|10169.9|10173.3|10167.3|10175.9|10169.9|10173.1|10167.1|0
1594182600000|2020-07-08 04:30:00|10173.2|10167.2|10164.7|10158.7|10173.2|10167.2|10162.2|10156.2|0
1594182900000|2020-07-08 04:35:00|10164.6|10158.6|10150.2|10144.2|10164.7|10158.7|10148.7|10142.7|0
1594183200000|2020-07-08 04:40:00|10149.7|10143.7|10155.1|10149.1|10155.1|10149.1|10146.3|10140.3|0
1594183500000|2020-07-08 04:45:00|10155|10149|10158.5|10152.5|10158.6|10152.6|10154.9|10148.9|0
1594183800000|2020-07-08 04:50:00|10158.4|10152.4|10155.9|10149.9|10158.5|10152.5|10155.7|10149.7|0
1594184100000|2020-07-08 04:55:00|10156|10150|10156|10150|10158.7|10152.7|10156|10150|0
1594184400000|2020-07-08 05:00:00|10155|10149|10159.2|10153.2|10161.6|10155.6|10153.5|10147.5|0
1594184700000|2020-07-08 05:05:00|10160.2|10154.2|10166.8|10160.8|10169.3|10163.3|10160.2|10154.2|0
1594185000000|2020-07-08 05:10:00|10166.7|10160.7|10169.2|10163.2|10169.3|10163.3|10161.7|10155.7|0
1594185300000|2020-07-08 05:15:00|10168.7|10162.7|10171.6|10165.6|10171.8|10165.8|10166.8|10160.8|0
1594185600000|2020-07-08 05:20:00|10171.7|10165.7|10166.5|10160.5|10171.7|10165.7|10166.4|10160.4|0
1594185900000|2020-07-08 05:25:00|10166.4|10160.4|10156.1|10150.1|10166.5|10160.5|10156.1|10150.1|0
1594186200000|2020-07-08 05:30:00|10156|10150|10153.7|10147.7|10156.3|10150.3|10151|10145|0
1594186500000|2020-07-08 05:35:00|10153.8|10147.8|10159.1|10153.1|10161.4|10155.4|10153.6|10147.6|0
1594186800000|2020-07-08 05:40:00|10158.1|10152.1|10156.6|10150.6|10159|10153|10156.4|10150.4|0
1594187100000|2020-07-08 05:45:00|10156.5|10150.5|10153.8|10147.8|10156.6|10150.6|10151|10145|0
1594187400000|2020-07-08 05:50:00|10153.9|10147.9|10146.5|10140.5|10156.5|10150.5|10146.4|10140.4|0
1594187700000|2020-07-08 05:55:00|10146.4|10140.4|10144|10138|10146.5|10140.5|10138.6|10132.6|0
1594188000000|2020-07-08 06:00:00|10151.1|10149.1|10133.6|10131.6|10158.1|10156.1|10132.6|10130.6|84
1594188300000|2020-07-08 06:05:00|10134.1|10132.1|10128.6|10126.6|10137.6|10135.6|10128.6|10126.6|43
1594188600000|2020-07-08 06:10:00|10128.1|10126.1|10124.6|10122.6|10135.1|10133.1|10124.1|10122.1|52
1594188900000|2020-07-08 06:15:00|10125.1|10123.1|10130.1|10128.1|10130.6|10128.6|10124.6|10122.6|14
1594189200000|2020-07-08 06:20:00|10130.6|10128.6|10133.6|10131.6|10134.1|10132.1|10128.6|10126.6|20
1594189500000|2020-07-08 06:25:00|10134.1|10132.1|10127.6|10125.6|10136.6|10134.6|10126.6|10124.6|38
1594189800000|2020-07-08 06:30:00|10128.1|10126.1|10133.6|10131.6|10137.6|10135.6|10126.6|10124.6|26
1594190100000|2020-07-08 06:35:00|10133.1|10131.1|10146.1|10144.1|10147.6|10145.6|10133.1|10131.1|48
1594190400000|2020-07-08 06:40:00|10146.6|10144.6|10141.1|10139.1|10148.1|10146.1|10140.6|10138.6|28
1594190700000|2020-07-08 06:45:00|10141.6|10139.6|10135.1|10133.1|10142.6|10140.6|10134.6|10132.6|29
1594191000000|2020-07-08 06:50:00|10134.6|10132.6|10142.6|10140.6|10146.6|10144.6|10134.6|10132.6|29
1594191300000|2020-07-08 06:55:00|10142.1|10140.1|10143.6|10141.6|10148.6|10146.6|10133.6|10131.6|74
1594191600000|2020-07-08 07:00:00|10144.6|10142.6|10147.1|10145.1|10158.6|10156.6|10140.6|10138.6|610
1594191900000|2020-07-08 07:05:00|10147.6|10145.6|10162.1|10160.1|10168.6|10166.6|10146.6|10144.6|391
1594192200000|2020-07-08 07:10:00|10161.6|10159.6|10172.6|10170.6|10179.1|10177.1|10156.6|10154.6|447
1594192500000|2020-07-08 07:15:00|10173.6|10171.6|10185.6|10183.6|10189.1|10187.1|10165.1|10163.1|418
1594192800000|2020-07-08 07:20:00|10185.1|10183.1|10180.6|10178.6|10188.6|10186.6|10173.6|10171.6|438
1594193100000|2020-07-08 07:25:00|10180.1|10178.1|10195.6|10193.6|10198.1|10196.1|10179.6|10177.6|232
1594193400000|2020-07-08 07:30:00|10196.1|10194.1|10197.6|10195.6|10200.1|10198.1|10190.6|10188.6|332
1594193700000|2020-07-08 07:35:00|10197.1|10195.1|10195.6|10193.6|10201.1|10199.1|10190.1|10188.1|286
1594194000000|2020-07-08 07:40:00|10194|10192|10191.5|10189.5|10197|10195|10189.5|10187.5|181
1594194300000|2020-07-08 07:45:00|10192|10190|10204.5|10202.5|10207|10205|10190|10188|193
1594194600000|2020-07-08 07:50:00|10204|10202|10194|10192|10204.5|10202.5|10193|10191|191
1594194900000|2020-07-08 07:55:00|10194.5|10192.5|10186.5|10184.5|10195.5|10193.5|10185.5|10183.5|107
1594195200000|2020-07-08 08:00:00|10186|10184|10183.5|10181.5|10186.5|10184.5|10174.5|10172.5|159
1594195500000|2020-07-08 08:05:00|10183|10181|10182.5|10180.5|10186.5|10184.5|10174.5|10172.5|109
1594195800000|2020-07-08 08:10:00|10182|10180|10183.5|10181.5|10191.5|10189.5|10178.5|10176.5|189
1594196100000|2020-07-08 08:15:00|10184|10182|10182.5|10180.5|10188.5|10186.5|10179.5|10177.5|59
1594196400000|2020-07-08 08:20:00|10183|10181|10186.5|10184.5|10191.5|10189.5|10182.5|10180.5|89
1594196700000|2020-07-08 08:25:00|10187|10185|10194.5|10192.5|10198.5|10196.5|10187|10185|102
1594197000000|2020-07-08 08:30:00|10194|10192|10193.5|10191.5|10196|10194|10183.5|10181.5|141
1594197300000|2020-07-08 08:35:00|10194|10192|10215.5|10213.5|10227.5|10225.5|10194|10192|581
1594197600000|2020-07-08 08:40:00|10216|10214|10213.5|10211.5|10221.5|10219.5|10211.5|10209.5|202
1594197900000|2020-07-08 08:45:00|10214|10212|10215.5|10213.5|10220.5|10218.5|10212.5|10210.5|90
1594198200000|2020-07-08 08:50:00|10216|10214|10208.5|10206.5|10216.5|10214.5|10207.5|10205.5|92
1594198500000|2020-07-08 08:55:00|10209|10207|10203|10201|10210.5|10208.5|10197.5|10195.5|143
1594198800000|2020-07-08 09:00:00|10203.5|10201.5|10198|10196|10206|10204|10196|10194|56
1594199100000|2020-07-08 09:05:00|10197.5|10195.5|10186.5|10184.5|10199|10197|10185.5|10183.5|144
1594199400000|2020-07-08 09:10:00|10186|10184|10169|10167|10186|10184|10166.5|10164.5|140
1594199700000|2020-07-08 09:15:00|10168.5|10166.5|10158|10156|10168.5|10166.5|10153|10151|252
1594200000000|2020-07-08 09:20:00|10158.5|10156.5|10158.5|10156.5|10164.5|10162.5|10152|10150|274
1594200300000|2020-07-08 09:25:00|10158|10156|10158.5|10156.5|10158.5|10156.5|10151|10149|309
1594200600000|2020-07-08 09:30:00|10158|10156|10171.5|10169.5|10171.5|10169.5|10155.5|10153.5|144
1594200900000|2020-07-08 09:35:00|10171|10169|10169|10167|10175|10173|10166|10164|78
1594201200000|2020-07-08 09:40:00|10170.5|10168.5|10148.5|10146.5|10170.5|10168.5|10145.5|10143.5|226
1594201500000|2020-07-08 09:45:00|10147.5|10145.5|10159.5|10157.5|10160.5|10158.5|10145.5|10143.5|240
1594201800000|2020-07-08 09:50:00|10158.5|10156.5|10155|10153|10167.5|10165.5|10153.5|10151.5|161
1594202100000|2020-07-08 09:55:00|10154.5|10152.5|10171.5|10169.5|10174.5|10172.5|10153|10151|299
1594202400000|2020-07-08 10:00:00|10171|10169|10169.5|10167.5|10171.5|10169.5|10166|10164|106
1594202700000|2020-07-08 10:05:00|10168.5|10166.5|10168.5|10166.5|10171.5|10169.5|10163.5|10161.5|56
1594203000000|2020-07-08 10:10:00|10168|10166|10159|10157|10168.5|10166.5|10153|10151|79
1594203300000|2020-07-08 10:15:00|10159.5|10157.5|10174.5|10172.5|10177.5|10175.5|10159.5|10157.5|169
1594203600000|2020-07-08 10:20:00|10174|10172|10171.5|10169.5|10174.5|10172.5|10165.5|10163.5|79
1594203900000|2020-07-08 10:25:00|10172|10170|10173.5|10171.5|10176.5|10174.5|10171|10169|36
1594204200000|2020-07-08 10:30:00|10174|10172|10170.5|10168.5|10175.5|10173.5|10168.5|10166.5|107
1594204500000|2020-07-08 10:35:00|10170|10168|10178.5|10176.5|10178.5|10176.5|10169.5|10167.5|103
1594204800000|2020-07-08 10:40:00|10179|10177|10186|10184|10187.5|10185.5|10178.5|10176.5|76
1594205100000|2020-07-08 10:45:00|10186.5|10184.5|10188.5|10186.5|10189.5|10187.5|10184|10182|58
1594205400000|2020-07-08 10:50:00|10189|10187|10195.5|10193.5|10198.5|10196.5|10189|10187|78
1594205700000|2020-07-08 10:55:00|10195|10193|10204|10202|10204|10202|10195|10193|65
1594206000000|2020-07-08 11:00:00|10205.5|10203.5|10204.5|10202.5|10208.5|10206.5|10202|10200|161
1594206300000|2020-07-08 11:05:00|10205.5|10203.5|10198|10196|10207.5|10205.5|10195.5|10193.5|108
1594206600000|2020-07-08 11:10:00|10199|10197|10191.5|10189.5|10199|10197|10190|10188|67
1594206900000|2020-07-08 11:15:00|10191|10189|10186.5|10184.5|10191.5|10189.5|10186|10184|52
1594207200000|2020-07-08 11:20:00|10186|10184|10176.5|10174.5|10186.5|10184.5|10175.5|10173.5|72
1594207500000|2020-07-08 11:25:00|10176|10174|10180.5|10178.5|10181|10179|10174.5|10172.5|111
1594207800000|2020-07-08 11:30:00|10181|10179|10183.5|10181.5|10184.5|10182.5|10178.5|10176.5|76
1594208100000|2020-07-08 11:35:00|10183|10181|10188.5|10186.5|10192.5|10190.5|10183|10181|84
1594208400000|2020-07-08 11:40:00|10188.6|10186.6|10195.6|10193.6|10196.1|10194.1|10188.1|10186.1|41
1594208700000|2020-07-08 11:45:00|10196.1|10194.1|10201.1|10199.1|10204.1|10202.1|10196.1|10194.1|60
1594209000000|2020-07-08 11:50:00|10201.6|10199.6|10202.6|10200.6|10205.6|10203.6|10201.1|10199.1|87
1594209300000|2020-07-08 11:55:00|10202.1|10200.1|10192.1|10190.1|10204.1|10202.1|10189.6|10187.6|321
1594209600000|2020-07-08 12:00:00|10192.6|10190.6|10184.6|10182.6|10194.6|10192.6|10183.6|10181.6|73
1594209900000|2020-07-08 12:05:00|10184.1|10182.1|10188.1|10186.1|10190.1|10188.1|10182.6|10180.6|55
1594210200000|2020-07-08 12:10:00|10187.6|10185.6|10179.6|10177.6|10190.1|10188.1|10179.6|10177.6|108
1594210500000|2020-07-08 12:15:00|10179.1|10177.1|10181.6|10179.6|10183.6|10181.6|10173.6|10171.6|111
1594210800000|2020-07-08 12:20:00|10181.1|10179.1|10182.6|10180.6|10187.1|10185.1|10177.1|10175.1|150
1594211100000|2020-07-08 12:25:00|10183.1|10181.1|10178.6|10176.6|10184.6|10182.6|10178.6|10176.6|33
1594211400000|2020-07-08 12:30:00|10179.1|10177.1|10181.6|10179.6|10184.6|10182.6|10179.1|10177.1|52
1594211700000|2020-07-08 12:35:00|10181.1|10179.1|10171.1|10169.1|10182.6|10180.6|10171.1|10169.1|50
1594212000000|2020-07-08 12:40:00|10170.6|10168.6|10178.6|10176.6|10178.6|10176.6|10169.1|10167.1|81
1594212300000|2020-07-08 12:45:00|10178.1|10176.1|10181.1|10179.1|10181.1|10179.1|10173.6|10171.6|47
1594212600000|2020-07-08 12:50:00|10182.6|10180.6|10180.1|10178.1|10183.6|10181.6|10177.6|10175.6|85
1594212900000|2020-07-08 12:55:00|10180.6|10178.6|10183.6|10181.6|10189.1|10187.1|10179.6|10177.6|59
1594213200000|2020-07-08 13:00:00|10184.1|10182.1|10175.6|10173.6|10189.6|10187.6|10174.6|10172.6|64
1594213500000|2020-07-08 13:05:00|10175.1|10173.1|10167.6|10165.6|10175.1|10173.1|10162.6|10160.6|98
1594213800000|2020-07-08 13:10:00|10168.1|10166.1|10162.6|10160.6|10169.6|10167.6|10159.6|10157.6|106
1594214100000|2020-07-08 13:15:00|10163.1|10161.1|10165.6|10163.6|10165.6|10163.6|10160.1|10158.1|87
1594214400000|2020-07-08 13:20:00|10164.1|10162.1|10154.6|10152.6|10164.6|10162.6|10153.6|10151.6|146
1594214700000|2020-07-08 13:25:00|10154.1|10152.1|10160.1|10158.1|10160.1|10158.1|10148.1|10146.1|214
1594215000000|2020-07-08 13:30:00|10160.6|10158.6|10167.6|10165.6|10167.6|10165.6|10147.1|10145.1|443
1594215300000|2020-07-08 13:35:00|10168.1|10166.1|10167.6|10165.6|10173.6|10171.6|10161.6|10159.6|173
1594215600000|2020-07-08 13:40:00|10168.1|10166.1|10172.6|10170.6|10173.6|10171.6|10165.6|10163.6|91
1594215900000|2020-07-08 13:45:00|10173.1|10171.1|10181.6|10179.6|10185.6|10183.6|10168.1|10166.1|146
1594216200000|2020-07-08 13:50:00|10180.6|10178.6|10191.1|10189.1|10195.1|10193.1|10179.6|10177.6|250
1594216500000|2020-07-08 13:55:00|10191.6|10189.6|10196.6|10194.6|10198.6|10196.6|10189.6|10187.6|353
1594216800000|2020-07-08 14:00:00|10196.1|10194.1|10196.6|10194.6|10206.1|10204.1|10190.6|10188.6|329
1594217100000|2020-07-08 14:05:00|10196.1|10194.1|10188.6|10186.6|10198.1|10196.1|10187.1|10185.1|182
1594217400000|2020-07-08 14:10:00|10188.4|10186.4|10189.4|10187.4|10194.4|10192.4|10184.4|10182.4|156
1594217700000|2020-07-08 14:15:00|10188.4|10186.4|10191.4|10189.4|10194.4|10192.4|10185.4|10183.4|133
1594218000000|2020-07-08 14:20:00|10191.9|10189.9|10187.9|10185.9|10193.9|10191.9|10187.9|10185.9|97
1594218300000|2020-07-08 14:25:00|10187.4|10185.4|10181.4|10179.4|10191.9|10189.9|10178.4|10176.4|172
1594218600000|2020-07-08 14:30:00|10180.9|10178.9|10186.4|10184.4|10187.4|10185.4|10179.4|10177.4|181
1594218900000|2020-07-08 14:35:00|10185.9|10183.9|10182.4|10180.4|10186.4|10184.4|10178.4|10176.4|122
1594219200000|2020-07-08 14:40:00|10181.9|10179.9|10179.4|10177.4|10186.9|10184.9|10174.9|10172.9|126
1594219500000|2020-07-08 14:45:00|10178.9|10176.9|10180.4|10178.4|10181.9|10179.9|10173.4|10171.4|128
1594219800000|2020-07-08 14:50:00|10179.9|10177.9|10179.4|10177.4|10182.4|10180.4|10175.9|10173.9|107
1594220100000|2020-07-08 14:55:00|10179.9|10177.9|10180.4|10178.4|10181.4|10179.4|10174.9|10172.9|110
1594220400000|2020-07-08 15:00:00|10180.9|10178.9|10169.4|10167.4|10182.4|10180.4|10164.4|10162.4|227
1594220700000|2020-07-08 15:05:00|10168.9|10166.9|10167.4|10165.4|10173.4|10171.4|10160.4|10158.4|146
1594221000000|2020-07-08 15:10:00|10166.9|10164.9|10170.9|10168.9|10175.4|10173.4|10165.9|10163.9|242
1594221300000|2020-07-08 15:15:00|10170.4|10168.4|10159.4|10157.4|10171.9|10169.9|10156.4|10154.4|769
1594221600000|2020-07-08 15:20:00|10160.4|10158.4|10156.4|10154.4|10163.9|10161.9|10141.9|10139.9|1062
1594221900000|2020-07-08 15:25:00|10155.9|10153.9|10180.4|10178.4|10182.9|10180.9|10151.9|10149.9|2889
1594222200000|2020-07-08 15:30:00|10179.4|10177.4|10170.4|10168.4|10181.9|10179.9|10169.4|10167.4|1268
1594222500000|2020-07-08 15:35:00|10170.9|10168.9|10183.9|10181.9|10185.4|10183.4|10170.4|10168.4|318
1594222800000|2020-07-08 15:40:00|10183.4|10181.4|10186.4|10184.4|10186.9|10184.9|10178.9|10176.9|232
1594223100000|2020-07-08 15:45:00|10185.9|10183.9|10183.9|10181.9|10189.9|10187.9|10181.4|10179.4|105
1594223400000|2020-07-08 15:50:00|10183.4|10181.4|10187.9|10185.9|10188.9|10186.9|10177.9|10175.9|129
1594223700000|2020-07-08 15:55:00|10187.4|10185.4|10183.9|10181.9|10187.4|10185.4|10180.9|10178.9|45
1594224000000|2020-07-08 16:00:00|10184.4|10182.4|10185.9|10183.9|10190.4|10188.4|10183.9|10181.9|58
1594224300000|2020-07-08 16:05:00|10186.9|10184.9|10187.9|10185.9|10190.9|10188.9|10184.4|10182.4|35
1594224600000|2020-07-08 16:10:00|10187.4|10185.4|10184.4|10182.4|10191.4|10189.4|10182.9|10180.9|37
1594224900000|2020-07-08 16:15:00|10184.9|10182.9|10189.4|10187.4|10194.4|10192.4|10180.9|10178.9|47
1594225200000|2020-07-08 16:20:00|10188.9|10186.9|10186.4|10184.4|10189.9|10187.9|10184.9|10182.9|35
1594225500000|2020-07-08 16:25:00|10186.9|10184.9|10186.4|10184.4|10189.4|10187.4|10184.9|10182.9|53
1594225800000|2020-07-08 16:30:00|10186.9|10184.9|10180.9|10178.9|10188.9|10186.9|10180.9|10178.9|42
1594226100000|2020-07-08 16:35:00|10180.4|10178.4|10182.9|10180.9|10184.4|10182.4|10178.9|10176.9|20
1594226400000|2020-07-08 16:40:00|10181.9|10179.9|10176.9|10174.9|10182.9|10180.9|10175.4|10173.4|49
1594226700000|2020-07-08 16:45:00|10177.9|10175.9|10180.9|10178.9|10182.9|10180.9|10177.9|10175.9|5
1594227000000|2020-07-08 16:50:00|10181.4|10179.4|10179.4|10177.4|10185.4|10183.4|10178.4|10176.4|69
1594227300000|2020-07-08 16:55:00|10179.9|10177.9|10187.4|10185.4|10187.9|10185.9|10179.4|10177.4|19
1594227600000|2020-07-08 17:00:00|10186.9|10184.9|10183.9|10181.9|10186.9|10184.9|10182.4|10180.4|9
1594227900000|2020-07-08 17:05:00|10183.4|10181.4|10185.4|10183.4|10186.4|10184.4|10181.9|10179.9|4
1594228200000|2020-07-08 17:10:00|10184.9|10182.9|10180.9|10178.9|10184.9|10182.9|10179.9|10177.9|6
1594228500000|2020-07-08 17:15:00|10181.4|10179.4|10176.4|10174.4|10182.9|10180.9|10176.4|10174.4|3
1594228800000|2020-07-08 17:20:00|10175.9|10173.9|10173.9|10171.9|10178.9|10176.9|10173.4|10171.4|21
1594229100000|2020-07-08 17:25:00|10174.4|10172.4|10176.4|10174.4|10176.4|10174.4|10169.4|10167.4|11
1594229400000|2020-07-08 17:30:00|10176.9|10174.9|10177.9|10175.9|10179.4|10177.4|10176.9|10174.9|3
1594229700000|2020-07-08 17:35:00|10178.4|10176.4|10179.9|10177.9|10180.9|10178.9|10178.4|10176.4|8
1594230000000|2020-07-08 17:40:00|10180.4|10178.4|10174.4|10172.4|10180.4|10178.4|10174.4|10172.4|19
1594230300000|2020-07-08 17:45:00|10174.9|10172.9|10175.9|10173.9|10178.4|10176.4|10172.4|10170.4|8
1594230600000|2020-07-08 17:50:00|10176.4|10174.4|10169.4|10167.4|10176.4|10174.4|10169.4|10167.4|6
1594230900000|2020-07-08 17:55:00|10169.9|10167.9|10167.4|10165.4|10172.4|10170.4|10166.4|10164.4|13
1594231200000|2020-07-08 18:00:00|10167.9|10165.9|10167.4|10165.4|10176.4|10174.4|10166.4|10164.4|3
1594231500000|2020-07-08 18:05:00|10167.9|10165.9|10167.9|10165.9|10170.4|10168.4|10166.4|10164.4|3
1594231800000|2020-07-08 18:10:00|10168.4|10166.4|10170.4|10168.4|10170.4|10168.4|10166.9|10164.9|10
1594232100000|2020-07-08 18:15:00|10170.9|10168.9|10171.9|10169.9|10173.9|10171.9|10169.9|10167.9|11
1594232400000|2020-07-08 18:20:00|10171.4|10169.4|10176.9|10174.9|10177.9|10175.9|10170.9|10168.9|6
1594232700000|2020-07-08 18:25:00|10176.4|10174.4|10175.9|10173.9|10176.9|10174.9|10175.4|10173.4|2
1594233000000|2020-07-08 18:30:00|10176.4|10174.4|10170.4|10168.4|10176.4|10174.4|10170.4|10168.4|6
1594233300000|2020-07-08 18:35:00|10169.9|10167.9|10172.9|10170.9|10172.9|10170.9|10168.4|10166.4|6
1594233600000|2020-07-08 18:40:00|10173.4|10171.4|10168.4|10166.4|10173.4|10171.4|10166.9|10164.9|3
1594233900000|2020-07-08 18:45:00|10168.9|10166.9|10168.4|10166.4|10169.9|10167.9|10166.4|10164.4|3
1594234200000|2020-07-08 18:50:00|10168.9|10166.9|10168.4|10166.4|10172.9|10170.9|10167.9|10165.9|10
1594234500000|2020-07-08 18:55:00|10168.9|10166.9|10174.9|10172.9|10177.4|10175.4|10168.4|10166.4|27
1594234800000|2020-07-08 19:00:00|10175.9|10173.9|10180.4|10178.4|10180.9|10178.9|10175.9|10173.9|7
1594235100000|2020-07-08 19:05:00|10180.9|10178.9|10185.9|10183.9|10186.4|10184.4|10180.4|10178.4|7
1594235400000|2020-07-08 19:10:00|10187.4|10185.4|10195.4|10193.4|10195.9|10193.9|10187.4|10185.4|18
1594235700000|2020-07-08 19:15:00|10195.9|10193.9|10195.9|10193.9|10197.9|10195.9|10194.4|10192.4|9
1594236000000|2020-07-08 19:20:00|10198.4|10196.4|10208.4|10206.4|10208.4|10206.4|10196.9|10194.9|13
1594236300000|2020-07-08 19:25:00|10206.4|10204.4|10204.4|10202.4|10209.9|10207.9|10202.4|10200.4|17
1594236600000|2020-07-08 19:30:00|10203.9|10201.9|10208.4|10206.4|10209.9|10207.9|10202.9|10200.9|24
1594236900000|2020-07-08 19:35:00|10208.9|10206.9|10207.9|10205.9|10215.4|10213.4|10206.4|10204.4|18
1594237200000|2020-07-08 19:40:00|10208.4|10206.4|10209.9|10207.9|10211.9|10209.9|10207.4|10205.4|17
1594237500000|2020-07-08 19:45:00|10209.4|10207.4|10211.4|10209.4|10213.4|10211.4|10206.9|10204.9|13
1594237800000|2020-07-08 19:50:00|10210.4|10208.4|10217.9|10215.9|10218.4|10216.4|10207.4|10205.4|13
1594238100000|2020-07-08 19:55:00|10215.9|10213.9|10223.3|10217.3|10224.6|10220.4|10212.9|10210.9|56
1594238400000|2020-07-08 20:00:00|10224.3|10218.3|10223.6|10217.6|10229.6|10223.6|10220|10214|0
1594238700000|2020-07-08 20:05:00|10224.2|10218.2|10230.6|10224.6|10231.8|10225.8|10223.5|10217.5|0
1594239000000|2020-07-08 20:10:00|10230.5|10224.5|10232.7|10226.7|10233.3|10227.3|10226.7|10220.7|0
1594239300000|2020-07-08 20:15:00|10232.5|10226.5|10232.7|10226.7|10233.3|10227.3|10232.1|10226.1|0
1594239600000|2020-07-08 20:20:00|10232.5|10226.5|10233.1|10227.1|10233.3|10227.3|10232.5|10226.5|0
1594239900000|2020-07-08 20:25:00|10232.7|10226.7|10231.9|10225.9|10232.9|10226.9|10231.5|10225.5|0
1594240200000|2020-07-08 20:30:00|10231.6|10225.6|10236.8|10230.8|10239.2|10233.2|10230.3|10224.3|0
1594240500000|2020-07-08 20:35:00|10236.9|10230.9|10238|10232|10238.7|10232.7|10235.8|10229.8|0
1594240800000|2020-07-08 20:40:00|10237.9|10231.9|10236.8|10230.8|10238|10232|10236|10230|0
1594241100000|2020-07-08 20:45:00|10236.9|10230.9|10234.8|10228.8|10237.3|10231.3|10234.1|10228.1|0
1594241400000|2020-07-08 20:50:00|10234.7|10228.7|10235.5|10229.5|10236.8|10230.8|10234.1|10228.1|0
1594241700000|2020-07-08 20:55:00|10235.4|10229.4|10236.4|10230.4|10236.8|10230.8|10234.1|10228.1|0
1594242000000|2020-07-08 21:00:00|10236|10230|10236|10230|10236.4|10230.4|10235.6|10229.6|0
1594242300000|2020-07-08 21:05:00|10235.6|10229.6|10236|10230|10236|10230|10235.4|10229.4|0
1594242600000|2020-07-08 21:10:00|10235.4|10229.4|10236|10230|10236.4|10230.4|10235.4|10229.4|0
1594242900000|2020-07-08 21:15:00|10235.6|10229.6|10236|10230|10236|10230|10235.6|10229.6|0
1594243200000|2020-07-08 21:20:00|10235.8|10229.8|10235.6|10229.6|10235.8|10229.8|10235.6|10229.6|0
1594243500000|2020-07-08 21:25:00|10235.8|10229.8|10235.4|10229.4|10236.4|10230.4|10235.4|10229.4|0
1594243800000|2020-07-08 21:30:00|10235.2|10229.2|10235.2|10229.2|10235.2|10229.2|10235.2|10229.2|0
1594244100000|2020-07-08 21:35:00|10236|10230|10236|10230|10236|10230|10235.8|10229.8|0
1594244400000|2020-07-08 21:40:00|10236.4|10230.4|10236.8|10230.8|10237.6|10231.6|10236|10230|0
1594244700000|2020-07-08 21:45:00|10236.6|10230.6|10234.7|10228.7|10237.2|10231.2|10234.5|10228.5|0
1594245000000|2020-07-08 21:50:00|10234.9|10228.9|10235.6|10229.6|10235.8|10229.8|10234.5|10228.5|0
1594245300000|2020-07-08 21:55:00|10235.4|10229.4|10235.8|10229.8|10236|10230|10235.2|10229.2|0
1594245600000|2020-07-08 22:00:00|10236.6|10230.6|10242.4|10236.4|10245.6|10239.6|10236.6|10230.6|0
1594245900000|2020-07-08 22:05:00|10242.5|10236.5|10242.4|10236.4|10244.4|10238.4|10242.4|10236.4|0
1594246200000|2020-07-08 22:10:00|10242.7|10236.7|10243.6|10237.6|10244.4|10238.4|10242.4|10236.4|0
1594246500000|2020-07-08 22:15:00|10243.5|10237.5|10242.4|10236.4|10243.5|10237.5|10242.4|10236.4|0
1594246800000|2020-07-08 22:20:00|10242.3|10236.3|10239.7|10233.7|10242.9|10236.9|10239.2|10233.2|0
1594247100000|2020-07-08 22:25:00|10239.6|10233.6|10241.9|10235.9|10242.9|10236.9|10239.2|10233.2|0
1594247400000|2020-07-08 22:30:00|10241.7|10235.7|10242.9|10236.9|10242.9|10236.9|10240.4|10234.4|0
1594247700000|2020-07-08 22:35:00|10242.8|10236.8|10241.2|10235.2|10242.8|10236.8|10240.4|10234.4|0
1594248000000|2020-07-08 22:40:00|10241.1|10235.1|10238.5|10232.5|10241.1|10235.1|10237.7|10231.7|0
1594248300000|2020-07-08 22:45:00|10238.4|10232.4|10237.7|10231.7|10238.5|10232.5|10236.5|10230.5|0
1594248600000|2020-07-08 22:50:00|10237.6|10231.6|10236|10230|10238.2|10232.2|10236|10230|0
1594248900000|2020-07-08 22:55:00|10235.9|10229.9|10239.2|10233.2|10241.7|10235.7|10235.3|10229.3|0
1594249200000|2020-07-08 23:00:00|10239.1|10233.1|10237.2|10231.2|10239.1|10233.1|10236|10230|0
1594249500000|2020-07-08 23:05:00|10237.1|10231.1|10237.9|10231.9|10240.4|10234.4|10236.7|10230.7|0
1594249800000|2020-07-08 23:10:00|10238|10232|10241.1|10235.1|10241.9|10235.9|10237.9|10231.9|0
1594250100000|2020-07-08 23:15:00|10241.2|10235.2|10239.9|10233.9|10242.4|10236.4|10239.2|10233.2|0
1594250400000|2020-07-08 23:20:00|10239.8|10233.8|10242.4|10236.4|10244.3|10238.3|10238.5|10232.5|0
1594250700000|2020-07-08 23:25:00|10242.5|10236.5|10241.9|10235.9|10243.6|10237.6|10241.9|10235.9|0
1594251000000|2020-07-08 23:30:00|10242.1|10236.1|10237.9|10231.9|10242.1|10236.1|10236.7|10230.7|0
1594251300000|2020-07-08 23:35:00|10238|10232|10241.1|10235.1|10241.1|10235.1|10237.2|10231.2|0
1594251600000|2020-07-08 23:40:00|10241.2|10235.2|10244.3|10238.3|10244.3|10238.3|10241.1|10235.1|0
1594251900000|2020-07-08 23:45:00|10244.2|10238.2|10245.1|10239.1|10247.5|10241.5|10243.6|10237.6|0
1594252200000|2020-07-08 23:50:00|10245.2|10239.2|10246.8|10240.8|10247.5|10241.5|10239.9|10233.9|0
1594252500000|2020-07-08 23:55:00|10246.9|10240.9|10241.9|10235.9|10247.3|10241.3|10239.9|10233.9|0
1594252800000|2020-07-09 00:00:00|10242|10236|10243.6|10237.6|10248.8|10242.8|10237.2|10231.2|0
1594253100000|2020-07-09 00:05:00|10243.7|10237.7|10241.9|10235.9|10246.8|10240.8|10240.4|10234.4|0
1594253400000|2020-07-09 00:10:00|10242.1|10236.1|10240.4|10234.4|10243.6|10237.6|10239.2|10233.2|0
1594253700000|2020-07-09 00:15:00|10239.9|10233.9|10230.8|10224.8|10240.4|10234.4|10228.2|10222.2|0
1594254000000|2020-07-09 00:20:00|10230.7|10224.7|10226.8|10220.8|10233.2|10227.2|10225.5|10219.5|0
1594254300000|2020-07-09 00:25:00|10225.6|10219.6|10225.5|10219.5|10227.9|10221.9|10222.8|10216.8|0
1594254600000|2020-07-09 00:30:00|10226|10220|10233.1|10227.1|10236.9|10230.9|10226|10220|0
1594254900000|2020-07-09 00:35:00|10233.2|10227.2|10235.5|10229.5|10235.8|10229.8|10230.7|10224.7|0
1594255200000|2020-07-09 00:40:00|10235.6|10229.6|10238.2|10232.2|10240.8|10234.8|10235.5|10229.5|0
1594255500000|2020-07-09 00:45:00|10238.7|10232.7|10236.1|10230.1|10241.3|10235.3|10233.6|10227.6|0
1594255800000|2020-07-09 00:50:00|10236.2|10230.2|10233.6|10227.6|10236.2|10230.2|10231|10225|0
1594256100000|2020-07-09 00:55:00|10233.5|10227.5|10236|10230|10236.1|10230.1|10233.5|10227.5|0
1594256400000|2020-07-09 01:00:00|10236.1|10230.1|10225.5|10219.5|10236.2|10230.2|10223|10217|0
1594256700000|2020-07-09 01:05:00|10225|10219|10226.7|10220.7|10233.4|10227.4|10224.3|10218.3|0
1594257000000|2020-07-09 01:10:00|10226.1|10220.1|10228.8|10222.8|10230.1|10224.1|10219.7|10213.7|0
1594257300000|2020-07-09 01:15:00|10228.3|10222.3|10225.3|10219.3|10230|10224|10215.2|10209.2|0
1594257600000|2020-07-09 01:20:00|10225.2|10219.2|10225.5|10219.5|10228|10222|10221.6|10215.6|0
1594257900000|2020-07-09 01:25:00|10225|10219|10222.9|10216.9|10225.5|10219.5|10220.4|10214.4|0
1594258200000|2020-07-09 01:30:00|10223|10217|10220.2|10214.2|10225.5|10219.5|10217.4|10211.4|0
1594258500000|2020-07-09 01:35:00|10220.1|10214.1|10225.2|10219.2|10225.2|10219.2|10217.6|10211.6|0
1594258800000|2020-07-09 01:40:00|10225.8|10219.8|10227.9|10221.9|10230.6|10224.6|10225.8|10219.8|0
1594259100000|2020-07-09 01:45:00|10228|10222|10225.4|10219.4|10228.1|10222.1|10222.7|10216.7|0
1594259400000|2020-07-09 01:50:00|10225.3|10219.3|10225.4|10219.4|10228|10222|10222.7|10216.7|0
1594259700000|2020-07-09 01:55:00|10225.3|10219.3|10222.6|10216.6|10225.5|10219.5|10222.6|10216.6|0
1594260000000|2020-07-09 02:00:00|10222.5|10216.5|10222.7|10216.7|10222.7|10216.7|10217.4|10211.4|0
1594260300000|2020-07-09 02:05:00|10222.6|10216.6|10220|10214|10225.1|10219.1|10217.3|10211.3|0
1594260600000|2020-07-09 02:10:00|10220.1|10214.1|10225|10219|10225|10219|10220|10214|0
1594260900000|2020-07-09 02:15:00|10225.1|10219.1|10225.1|10219.1|10227.7|10221.7|10222.6|10216.6|0
1594261200000|2020-07-09 02:20:00|10225.2|10219.2|10225.2|10219.2|10227.7|10221.7|10222.6|10216.6|0
1594261500000|2020-07-09 02:25:00|10225.1|10219.1|10225.1|10219.1|10227.7|10221.7|10222.7|10216.7|0
1594261800000|2020-07-09 02:30:00|10225|10219|10217.1|10211.1|10227.8|10221.8|10217|10211|0
1594262100000|2020-07-09 02:35:00|10217.2|10211.2|10218.4|10212.4|10219.7|10213.7|10217|10211|0
1594262400000|2020-07-09 02:40:00|10218.9|10212.9|10224.7|10218.7|10224.8|10218.8|10218.4|10212.4|0
1594262700000|2020-07-09 02:45:00|10224.6|10218.6|10229.8|10223.8|10229.8|10223.8|10222.1|10216.1|0
1594263000000|2020-07-09 02:50:00|10228.8|10222.8|10232.5|10226.5|10232.5|10226.5|10227.3|10221.3|0
1594263300000|2020-07-09 02:55:00|10232.4|10226.4|10229.8|10223.8|10235.1|10229.1|10229.8|10223.8|0
1594263600000|2020-07-09 03:00:00|10229.7|10223.7|10232|10226|10232.2|10226.2|10228.5|10222.5|0
1594263900000|2020-07-09 03:05:00|10231.9|10225.9|10224.2|10218.2|10232|10226|10224.1|10218.1|0
1594264200000|2020-07-09 03:10:00|10224.7|10218.7|10234.6|10228.6|10234.6|10228.6|10224.7|10218.7|0
1594264500000|2020-07-09 03:15:00|10234.1|10228.1|10232.2|10226.2|10234.1|10228.1|10229.5|10223.5|0
1594264800000|2020-07-09 03:20:00|10232.7|10226.7|10234.6|10228.6|10237.1|10231.1|10231.9|10225.9|0
1594265100000|2020-07-09 03:25:00|10234.5|10228.5|10237|10231|10239.5|10233.5|10234.5|10228.5|0
1594265400000|2020-07-09 03:30:00|10237.1|10231.1|10242|10236|10242.2|10236.2|10237|10231|0
1594265700000|2020-07-09 03:35:00|10240.9|10234.9|10241.9|10235.9|10242|10236|10239.4|10233.4|0
1594266000000|2020-07-09 03:40:00|10241.8|10235.8|10242|10236|10242|10236|10239.4|10233.4|0
1594266300000|2020-07-09 03:45:00|10242.1|10236.1|10252.6|10246.6|10252.7|10246.7|10242.1|10236.1|0
1594266600000|2020-07-09 03:50:00|10252.7|10246.7|10252.4|10246.4|10255|10249|10250|10244|0
1594266900000|2020-07-09 03:55:00|10252.5|10246.5|10252.4|10246.4|10252.5|10246.5|10249.9|10243.9|0
1594267200000|2020-07-09 04:00:00|10253.5|10247.5|10255|10249|10257.5|10251.5|10253.5|10247.5|0
1594267500000|2020-07-09 04:05:00|10254.9|10248.9|10260.1|10254.1|10260.2|10254.2|10254.9|10248.9|0
1594267800000|2020-07-09 04:10:00|10260.2|10254.2|10260|10254|10262.7|10256.7|10260|10254|0
1594268100000|2020-07-09 04:15:00|10260.1|10254.1|10260|10254|10267.6|10261.6|10260|10254|0
1594268400000|2020-07-09 04:20:00|10261.1|10255.1|10252.3|10246.3|10262.6|10256.6|10252.2|10246.2|0
1594268700000|2020-07-09 04:25:00|10252.2|10246.2|10249.4|10243.4|10252.3|10246.3|10246.9|10240.9|0
1594269000000|2020-07-09 04:30:00|10249.5|10243.5|10252.1|10246.1|10252.3|10246.3|10249.4|10243.4|0
1594269300000|2020-07-09 04:35:00|10252.2|10246.2|10254.8|10248.8|10254.8|10248.8|10252.1|10246.1|0
1594269600000|2020-07-09 04:40:00|10254.9|10248.9|10247|10241|10257.3|10251.3|10246.9|10240.9|0
1594269900000|2020-07-09 04:45:00|10248.1|10242.1|10249.6|10243.6|10252|10246|10248.1|10242.1|0
1594270200000|2020-07-09 04:50:00|10249.5|10243.5|10246.5|10240.5|10252.1|10246.1|10246.4|10240.4|0
1594270500000|2020-07-09 04:55:00|10246.6|10240.6|10246.6|10240.6|10246.7|10240.7|10243.8|10237.8|0
1594270800000|2020-07-09 05:00:00|10246.5|10240.5|10241.4|10235.4|10246.6|10240.6|10238.8|10232.8|0
1594271100000|2020-07-09 05:05:00|10241.5|10235.5|10238.9|10232.9|10241.5|10235.5|10238.6|10232.6|0
1594271400000|2020-07-09 05:10:00|10238.8|10232.8|10236.1|10230.1|10238.9|10232.9|10231.1|10225.1|0
1594271700000|2020-07-09 05:15:00|10236|10230|10238.5|10232.5|10241.1|10235.1|10236|10230|0
1594272000000|2020-07-09 05:20:00|10238.4|10232.4|10233.3|10227.3|10238.4|10232.4|10233.1|10227.1|0
1594272300000|2020-07-09 05:25:00|10233.4|10227.4|10236.1|10230.1|10238.7|10232.7|10233.4|10227.4|0
1594272600000|2020-07-09 05:30:00|10236|10230|10230.6|10224.6|10238.5|10232.5|10230.5|10224.5|0
1594272900000|2020-07-09 05:35:00|10230.5|10224.5|10233.4|10227.4|10235.8|10229.8|10228.1|10222.1|0
1594273200000|2020-07-09 05:40:00|10234.5|10228.5|10240.7|10234.7|10243.5|10237.5|10233.4|10227.4|0
1594273500000|2020-07-09 05:45:00|10240.8|10234.8|10235.9|10229.9|10240.8|10234.8|10233|10227|0
1594273800000|2020-07-09 05:50:00|10235.8|10229.8|10227.9|10221.9|10235.8|10229.8|10222.6|10216.6|0
1594274100000|2020-07-09 05:55:00|10228|10222|10229.7|10223.7|10231|10225|10225.7|10219.7|0
1594274400000|2020-07-09 06:00:00|10229.2|10223.2|10234.6|10228.6|10237.3|10231.3|10226.1|10220.1|0
1594274700000|2020-07-09 06:05:00|10234.5|10228.5|10204.9|10202.9|10234.5|10228.5|10202.9|10200.9|50
1594275000000|2020-07-09 06:10:00|10204.4|10202.4|10201.4|10199.4|10205.4|10203.4|10198.9|10196.9|44
1594275300000|2020-07-09 06:15:00|10200.9|10198.9|10206.4|10204.4|10206.4|10204.4|10198.4|10196.4|18
1594275600000|2020-07-09 06:20:00|10206.9|10204.9|10211.9|10209.9|10212.4|10210.4|10203.9|10201.9|26
1594275900000|2020-07-09 06:25:00|10212.4|10210.4|10212.4|10210.4|10214.9|10212.9|10207.9|10205.9|23
1594276200000|2020-07-09 06:30:00|10212.9|10210.9|10207.9|10205.9|10214.4|10212.4|10207.9|10205.9|17
1594276500000|2020-07-09 06:35:00|10208.4|10206.4|10210.4|10208.4|10211.9|10209.9|10207.9|10205.9|10
1594276800000|2020-07-09 06:40:00|10211.4|10209.4|10215.9|10213.9|10218.4|10216.4|10209.9|10207.9|46
1594277100000|2020-07-09 06:45:00|10216.4|10214.4|10212.4|10210.4|10218.4|10216.4|10212.4|10210.4|87
1594277400000|2020-07-09 06:50:00|10211.9|10209.9|10207.4|10205.4|10212.4|10210.4|10206.4|10204.4|113
1594277700000|2020-07-09 06:55:00|10206.9|10204.9|10214.4|10212.4|10214.4|10212.4|10205.4|10203.4|164
1594278000000|2020-07-09 07:00:00|10212.4|10210.4|10213.9|10211.9|10228.4|10226.4|10208.9|10206.9|1024
1594278300000|2020-07-09 07:05:00|10213.4|10211.4|10201.4|10199.4|10217.4|10215.4|10199.9|10197.9|370
1594278600000|2020-07-09 07:10:00|10200.9|10198.9|10197.4|10195.4|10209.9|10207.9|10195.9|10193.9|397
1594278900000|2020-07-09 07:15:00|10197.9|10195.9|10208.9|10206.9|10208.9|10206.9|10192.9|10190.9|136
1594279200000|2020-07-09 07:20:00|10209.4|10207.4|10197.9|10195.9|10211.9|10209.9|10196.4|10194.4|255
1594279500000|2020-07-09 07:25:00|10198.4|10196.4|10205.4|10203.4|10207.9|10205.9|10197.4|10195.4|86
1594279800000|2020-07-09 07:30:00|10205.9|10203.9|10200.4|10198.4|10208.4|10206.4|10196.4|10194.4|201
1594280100000|2020-07-09 07:35:00|10199.9|10197.9|10208.4|10206.4|10208.4|10206.4|10194.4|10192.4|172
1594280400000|2020-07-09 07:40:00|10209|10207|10195|10193|10210|10208|10194.5|10192.5|201
1594280700000|2020-07-09 07:45:00|10194.5|10192.5|10196|10194|10202.5|10200.5|10188|10186|275
1594281000000|2020-07-09 07:50:00|10196.5|10194.5|10198|10196|10202|10200|10196|10194|82
1594281300000|2020-07-09 07:55:00|10198.5|10196.5|10202|10200|10206|10204|10195|10193|104
1594281600000|2020-07-09 08:00:00|10202.5|10200.5|10206|10204|10207.5|10205.5|10200|10198|110
1594281900000|2020-07-09 08:05:00|10206.5|10204.5|10211|10209|10216.5|10214.5|10201|10199|209
1594282200000|2020-07-09 08:10:00|10211.5|10209.5|10203.5|10201.5|10215.5|10213.5|10203|10201|102
1594282500000|2020-07-09 08:15:00|10204|10202|10207|10205|10209|10207|10202.5|10200.5|118
1594282800000|2020-07-09 08:20:00|10207.5|10205.5|10203.5|10201.5|10209|10207|10198|10196|54
1594283100000|2020-07-09 08:25:00|10204|10202|10200|10198|10207|10205|10198|10196|90
1594283400000|2020-07-09 08:30:00|10199.5|10197.5|10203|10201|10205|10203|10197.5|10195.5|127
1594283700000|2020-07-09 08:35:00|10202.5|10200.5|10210|10208|10211|10209|10202|10200|156
1594284000000|2020-07-09 08:40:00|10209.5|10207.5|10206|10204|10212|10210|10204|10202|124
1594284300000|2020-07-09 08:45:00|10206.5|10204.5|10208.5|10206.5|10212.5|10210.5|10204|10202|74
1594284600000|2020-07-09 08:50:00|10209|10207|10216|10214|10216|10214|10205.5|10203.5|105
1594284900000|2020-07-09 08:55:00|10216.5|10214.5|10220|10218|10220.5|10218.5|10214.5|10212.5|73
1594285200000|2020-07-09 09:00:00|10220.5|10218.5|10225|10223|10226.5|10224.5|10219.5|10217.5|108
1594285500000|2020-07-09 09:05:00|10225.5|10223.5|10226|10224|10228|10226|10223.5|10221.5|140
1594285800000|2020-07-09 09:10:00|10226.5|10224.5|10228|10226|10228.5|10226.5|10223|10221|155
1594286100000|2020-07-09 09:15:00|10228.5|10226.5|10216|10214|10228.5|10226.5|10214.5|10212.5|125
1594286400000|2020-07-09 09:20:00|10216.5|10214.5|10212|10210|10218.5|10216.5|10210|10208|92
1594286700000|2020-07-09 09:25:00|10211.5|10209.5|10219|10217|10219|10217|10211|10209|120
1594287000000|2020-07-09 09:30:00|10218.5|10216.5|10220|10218|10221.5|10219.5|10214.5|10212.5|133
1594287300000|2020-07-09 09:35:00|10220.5|10218.5|10214|10212|10221.5|10219.5|10212|10210|88
1594287600000|2020-07-09 09:40:00|10214.5|10212.5|10212|10210|10214.5|10212.5|10207|10205|108
1594287900000|2020-07-09 09:45:00|10212.5|10210.5|10220.5|10218.5|10222.5|10220.5|10212|10210|151
1594288200000|2020-07-09 09:50:00|10221|10219|10223|10221|10224.5|10222.5|10219.5|10217.5|86
1594288500000|2020-07-09 09:55:00|10223.5|10221.5|10221.5|10219.5|10225.5|10223.5|10221|10219|121
1594288800000|2020-07-09 10:00:00|10221|10219|10214.5|10212.5|10221|10219|10213.5|10211.5|68
1594289100000|2020-07-09 10:05:00|10215|10213|10212|10210|10218.5|10216.5|10211|10209|64
1594289400000|2020-07-09 10:10:00|10212.5|10210.5|10217|10215|10217.5|10215.5|10211|10209|60
1594289700000|2020-07-09 10:15:00|10216.5|10214.5|10219|10217|10222.5|10220.5|10216|10214|62
1594290000000|2020-07-09 10:20:00|10218.5|10216.5|10220|10218|10220.5|10218.5|10209.5|10207.5|113
1594290300000|2020-07-09 10:25:00|10219.5|10217.5|10217|10215|10222|10220|10217|10215|93
1594290600000|2020-07-09 10:30:00|10216.5|10214.5|10217|10215|10220.5|10218.5|10214|10212|70
1594290900000|2020-07-09 10:35:00|10216|10214|10217|10215|10220|10218|10213.5|10211.5|92
1594291200000|2020-07-09 10:40:00|10216.5|10214.5|10218|10216|10218.5|10216.5|10214.5|10212.5|51
1594291500000|2020-07-09 10:45:00|10217.5|10215.5|10221|10219|10223|10221|10217|10215|39
1594291800000|2020-07-09 10:50:00|10221.5|10219.5|10218.5|10216.5|10222.5|10220.5|10218|10216|84
1594292100000|2020-07-09 10:55:00|10219|10217|10224|10222|10225|10223|10216.5|10214.5|81
1594292400000|2020-07-09 11:00:00|10225|10223|10219|10217|10226|10224|10218|10216|92
1594292700000|2020-07-09 11:05:00|10219.5|10217.5|10217|10215|10221|10219|10216.5|10214.5|42
1594293000000|2020-07-09 11:10:00|10216.5|10214.5|10225|10223|10228.5|10226.5|10216.5|10214.5|139
1594293300000|2020-07-09 11:15:00|10224.5|10222.5|10232.5|10230.5|10233|10231|10224.5|10222.5|201
1594293600000|2020-07-09 11:20:00|10233|10231|10233|10231|10234|10232|10228|10226|111
1594293900000|2020-07-09 11:25:00|10232.5|10230.5|10243.5|10241.5|10247.5|10245.5|10231|10229|281
1594294200000|2020-07-09 11:30:00|10244|10242|10244.5|10242.5|10245.5|10243.5|10241.5|10239.5|162
1594294500000|2020-07-09 11:35:00|10245|10243|10239|10237|10245|10243|10237|10235|138
1594294800000|2020-07-09 11:40:00|10237.7|10235.7|10239.7|10237.7|10240.2|10238.2|10236.7|10234.7|136
1594295100000|2020-07-09 11:45:00|10240.2|10238.2|10234.7|10232.7|10240.2|10238.2|10232.2|10230.2|86
1594295400000|2020-07-09 11:50:00|10235.2|10233.2|10233.7|10231.7|10236.2|10234.2|10228.2|10226.2|133
1594295700000|2020-07-09 11:55:00|10234.2|10232.2|10234.7|10232.7|10243.2|10241.2|10234.2|10232.2|98
1594296000000|2020-07-09 12:00:00|10235.2|10233.2|10238.7|10236.7|10239.7|10237.7|10235.2|10233.2|79
1594296300000|2020-07-09 12:05:00|10239.2|10237.2|10242.7|10240.7|10243.2|10241.2|10238.7|10236.7|76
1594296600000|2020-07-09 12:10:00|10243.2|10241.2|10242.7|10240.7|10244.2|10242.2|10239.2|10237.2|154
1594296900000|2020-07-09 12:15:00|10242.2|10240.2|10242.2|10240.2|10243.7|10241.7|10240.7|10238.7|54
1594297200000|2020-07-09 12:20:00|10242.7|10240.7|10240.7|10238.7|10243.2|10241.2|10238.2|10236.2|45
1594297500000|2020-07-09 12:25:00|10241.2|10239.2|10244.7|10242.7|10249.7|10247.7|10239.7|10237.7|137
1594297800000|2020-07-09 12:30:00|10245.2|10243.2|10240.7|10238.7|10252.7|10250.7|10239.7|10237.7|264
1594298100000|2020-07-09 12:35:00|10241.2|10239.2|10250.7|10248.7|10252.7|10250.7|10240.7|10238.7|201
1594298400000|2020-07-09 12:40:00|10251.2|10249.2|10250.7|10248.7|10252.7|10250.7|10247.7|10245.7|147
1594298700000|2020-07-09 12:45:00|10251.2|10249.2|10258.7|10256.7|10259.2|10257.2|10249.7|10247.7|135
1594299000000|2020-07-09 12:50:00|10258.2|10256.2|10259.7|10257.7|10260.7|10258.7|10255.2|10253.2|145
1594299300000|2020-07-09 12:55:00|10260.2|10258.2|10265.7|10263.7|10267.7|10265.7|10260.2|10258.2|234
1594299600000|2020-07-09 13:00:00|10264.7|10262.7|10262.7|10260.7|10266.7|10264.7|10258.7|10256.7|157
1594299900000|2020-07-09 13:05:00|10263.7|10261.7|10260.7|10258.7|10265.2|10263.2|10259.2|10257.2|70
1594300200000|2020-07-09 13:10:00|10261.2|10259.2|10260.7|10258.7|10265.7|10263.7|10259.2|10257.2|138
1594300500000|2020-07-09 13:15:00|10260.2|10258.2|10258.7|10256.7|10260.7|10258.7|10256.2|10254.2|92
1594300800000|2020-07-09 13:20:00|10258.2|10256.2|10252.7|10250.7|10260.7|10258.7|10252.2|10250.2|142
1594301100000|2020-07-09 13:25:00|10252.2|10250.2|10245.7|10243.7|10253.2|10251.2|10245.7|10243.7|157
1594301400000|2020-07-09 13:30:00|10246.2|10244.2|10244.7|10242.7|10249.7|10247.7|10239.2|10237.2|339
1594301700000|2020-07-09 13:35:00|10245.2|10243.2|10244.7|10242.7|10247.2|10245.2|10236.7|10234.7|257
1594302000000|2020-07-09 13:40:00|10245.7|10243.7|10244.2|10242.2|10256.7|10254.7|10243.2|10241.2|317
1594302300000|2020-07-09 13:45:00|10244.7|10242.7|10239.2|10237.2|10248.7|10246.7|10235.7|10233.7|166
1594302600000|2020-07-09 13:50:00|10239.7|10237.7|10244.7|10242.7|10249.7|10247.7|10236.2|10234.2|104
1594302900000|2020-07-09 13:55:00|10245.2|10243.2|10245.7|10243.7|10250.7|10248.7|10241.7|10239.7|114
1594303200000|2020-07-09 14:00:00|10247.7|10245.7|10242.2|10240.2|10254.7|10252.7|10242.2|10240.2|160
1594303500000|2020-07-09 14:05:00|10241.7|10239.7|10246.7|10244.7|10249.2|10247.2|10239.2|10237.2|139
1594303800000|2020-07-09 14:10:00|10247.2|10245.2|10243.2|10241.2|10248.7|10246.7|10238.2|10236.2|263
1594304100000|2020-07-09 14:15:00|10242.7|10240.7|10227.7|10225.7|10243.7|10241.7|10225.2|10223.2|228
1594304400000|2020-07-09 14:20:00|10227.2|10225.2|10230.2|10228.2|10234.2|10232.2|10223.7|10221.7|275
1594304700000|2020-07-09 14:25:00|10229.7|10227.7|10230.7|10228.7|10235.7|10233.7|10223.2|10221.2|187
1594305000000|2020-07-09 14:30:00|10230.2|10228.2|10233.7|10231.7|10236.2|10234.2|10227.7|10225.7|203
1594305300000|2020-07-09 14:35:00|10234.2|10232.2|10203.7|10201.7|10234.2|10232.2|10203.7|10201.7|499
1594305600000|2020-07-09 14:40:00|10203.2|10201.2|10179.2|10177.2|10205.2|10203.2|10176.2|10174.2|721
1594305900000|2020-07-09 14:45:00|10178.2|10176.2|10179.2|10177.2|10188.7|10186.7|10171.7|10169.7|654
1594306200000|2020-07-09 14:50:00|10178.7|10176.7|10171.7|10169.7|10185.2|10183.2|10170.2|10168.2|620
1594306500000|2020-07-09 14:55:00|10171.2|10169.2|10149.2|10147.2|10171.7|10169.7|10147.7|10145.7|785
1594306800000|2020-07-09 15:00:00|10149.7|10147.7|10129.2|10127.2|10151.7|10149.7|10123.2|10121.2|661
1594307100000|2020-07-09 15:05:00|10128.7|10126.7|10140.2|10138.2|10143.2|10141.2|10123.2|10121.2|452
1594307400000|2020-07-09 15:10:00|10139.7|10137.7|10141.7|10139.7|10149.7|10147.7|10139.7|10137.7|417
1594307700000|2020-07-09 15:15:00|10142.2|10140.2|10120.2|10118.2|10147.7|10145.7|10116.2|10114.2|890
1594308000000|2020-07-09 15:20:00|10117.7|10115.7|10136.2|10134.2|10142.2|10140.2|10115.7|10113.7|997
1594308300000|2020-07-09 15:25:00|10136.7|10134.7|10146.2|10144.2|10147.7|10145.7|10127.7|10125.7|1753
1594308600000|2020-07-09 15:30:00|10148.2|10146.2|10132.7|10130.7|10148.2|10146.2|10125.7|10123.7|1341
1594308900000|2020-07-09 15:35:00|10132.2|10130.2|10138.7|10136.7|10148.2|10146.2|10131.2|10129.2|280
1594309200000|2020-07-09 15:40:00|10138.2|10136.2|10123.7|10121.7|10140.7|10138.7|10118.7|10116.7|286
1594309500000|2020-07-09 15:45:00|10121.7|10119.7|10136.2|10134.2|10141.2|10139.2|10121.2|10119.2|87
1594309800000|2020-07-09 15:50:00|10135.7|10133.7|10144.2|10142.2|10145.2|10143.2|10130.7|10128.7|20
1594310100000|2020-07-09 15:55:00|10143.7|10141.7|10137.2|10135.2|10144.2|10142.2|10133.2|10131.2|33
1594310400000|2020-07-09 16:00:00|10137.7|10135.7|10154.2|10152.2|10154.7|10152.7|10136.7|10134.7|142
1594310700000|2020-07-09 16:05:00|10154.7|10152.7|10155.2|10153.2|10159.2|10157.2|10151.2|10149.2|118
1594311000000|2020-07-09 16:10:00|10155.7|10153.7|10153.2|10151.2|10160.7|10158.7|10150.7|10148.7|35
1594311300000|2020-07-09 16:15:00|10153.7|10151.7|10164.2|10162.2|10167.2|10165.2|10153.7|10151.7|33
1594311600000|2020-07-09 16:20:00|10164.7|10162.7|10162.7|10160.7|10165.7|10163.7|10156.2|10154.2|59
1594311900000|2020-07-09 16:25:00|10163.2|10161.2|10155.2|10153.2|10164.2|10162.2|10153.7|10151.7|46
1594312200000|2020-07-09 16:30:00|10154.7|10152.7|10157.2|10155.2|10158.7|10156.7|10150.7|10148.7|19
1594312500000|2020-07-09 16:35:00|10156.7|10154.7|10154.2|10152.2|10161.2|10159.2|10152.2|10150.2|14
1594312800000|2020-07-09 16:40:00|10154.7|10152.7|10155.2|10153.2|10161.2|10159.2|10152.2|10150.2|10
1594313100000|2020-07-09 16:45:00|10154.7|10152.7|10161.2|10159.2|10166.7|10164.7|10154.7|10152.7|26
1594313400000|2020-07-09 16:50:00|10160.7|10158.7|10152.2|10150.2|10161.7|10159.7|10149.7|10147.7|107
1594313700000|2020-07-09 16:55:00|10152.7|10150.7|10157.2|10155.2|10158.2|10156.2|10149.7|10147.7|25
1594314000000|2020-07-09 17:00:00|10156.7|10154.7|10161.7|10159.7|10165.2|10163.2|10150.7|10148.7|65
1594314300000|2020-07-09 17:05:00|10161.2|10159.2|10169.2|10167.2|10169.7|10167.7|10161.2|10159.2|26
1594314600000|2020-07-09 17:10:00|10168.7|10166.7|10165.7|10163.7|10171.7|10169.7|10161.2|10159.2|23
1594314900000|2020-07-09 17:15:00|10166.2|10164.2|10165.7|10163.7|10172.7|10170.7|10165.2|10163.2|24
1594315200000|2020-07-09 17:20:00|10166.2|10164.2|10161.2|10159.2|10166.2|10164.2|10160.7|10158.7|4
1594315500000|2020-07-09 17:25:00|10161.7|10159.7|10162.7|10160.7|10165.2|10163.2|10159.7|10157.7|3
1594315800000|2020-07-09 17:30:00|10163.2|10161.2|10164.2|10162.2|10165.2|10163.2|10161.7|10159.7|4
1594316100000|2020-07-09 17:35:00|10163.7|10161.7|10165.2|10163.2|10165.7|10163.7|10162.7|10160.7|8
1594316400000|2020-07-09 17:40:00|10165.7|10163.7|10163.2|10161.2|10173.2|10171.2|10160.7|10158.7|23
1594316700000|2020-07-09 17:45:00|10162.7|10160.7|10164.2|10162.2|10166.2|10164.2|10161.2|10159.2|17
1594317000000|2020-07-09 17:50:00|10164.7|10162.7|10161.2|10159.2|10165.7|10163.7|10158.7|10156.7|12
1594317300000|2020-07-09 17:55:00|10160.7|10158.7|10159.2|10157.2|10163.7|10161.7|10157.7|10155.7|7
1594317600000|2020-07-09 18:00:00|10158.7|10156.7|10168.2|10166.2|10168.2|10166.2|10156.2|10154.2|11
1594317900000|2020-07-09 18:05:00|10168.7|10166.7|10176.7|10174.7|10179.2|10177.2|10167.2|10165.2|19
1594318200000|2020-07-09 18:10:00|10177.7|10175.7|10171.2|10169.2|10178.7|10176.7|10171.2|10169.2|12
1594318500000|2020-07-09 18:15:00|10171.7|10169.7|10180.7|10178.7|10181.2|10179.2|10171.7|10169.7|28
1594318800000|2020-07-09 18:20:00|10180.2|10178.2|10174.7|10172.7|10180.2|10178.2|10174.7|10172.7|2
1594319100000|2020-07-09 18:25:00|10175.2|10173.2|10173.2|10171.2|10175.7|10173.7|10172.7|10170.7|26
1594319400000|2020-07-09 18:30:00|10172.2|10170.2|10172.7|10170.7|10173.7|10171.7|10172.2|10170.2|0
1594319700000|2020-07-09 18:35:00|10172.2|10170.2|10170.2|10168.2|10172.2|10170.2|10167.2|10165.2|3
1594320000000|2020-07-09 18:40:00|10170.7|10168.7|10169.7|10167.7|10173.2|10171.2|10169.7|10167.7|7
1594320300000|2020-07-09 18:45:00|10170.7|10168.7|10175.7|10173.7|10176.7|10174.7|10170.7|10168.7|5
1594320600000|2020-07-09 18:50:00|10176.2|10174.2|10177.7|10175.7|10179.7|10177.7|10176.2|10174.2|12
1594320900000|2020-07-09 18:55:00|10178.2|10176.2|10182.7|10180.7|10182.7|10180.7|10178.2|10176.2|8
1594321200000|2020-07-09 19:00:00|10183.2|10181.2|10187.7|10185.7|10189.2|10187.2|10183.2|10181.2|8
1594321500000|2020-07-09 19:05:00|10188.2|10186.2|10189.7|10187.7|10191.2|10189.2|10184.7|10182.7|5
1594321800000|2020-07-09 19:10:00|10189.2|10187.2|10193.7|10191.7|10193.7|10191.7|10185.2|10183.2|4
1594322100000|2020-07-09 19:15:00|10197.7|10195.7|10192.2|10190.2|10199.7|10197.7|10192.2|10190.2|11
1594322400000|2020-07-09 19:20:00|10191.7|10189.7|10182.2|10180.2|10193.2|10191.2|10181.7|10179.7|4
1594322700000|2020-07-09 19:25:00|10182.7|10180.7|10169.7|10167.7|10184.2|10182.2|10169.7|10167.7|18
1594323000000|2020-07-09 19:30:00|10171.2|10169.2|10166.2|10164.2|10174.7|10172.7|10165.7|10163.7|23
1594323300000|2020-07-09 19:35:00|10166.7|10164.7|10167.2|10165.2|10168.7|10166.7|10160.7|10158.7|8
1594323600000|2020-07-09 19:40:00|10166.7|10164.7|10173.2|10171.2|10173.2|10171.2|10163.7|10161.7|3
1594323900000|2020-07-09 19:45:00|10173.7|10171.7|10187.7|10185.7|10191.2|10189.2|10173.7|10171.7|24
1594324200000|2020-07-09 19:50:00|10187.2|10185.2|10184.7|10182.7|10187.2|10185.2|10180.2|10178.2|39
1594324500000|2020-07-09 19:55:00|10183.7|10181.7|10176.2|10170.2|10184.7|10182.7|10170.2|10168.2|42
1594324800000|2020-07-09 20:00:00|10176.6|10170.6|10177.5|10171.5|10190.9|10184.9|10173.4|10167.4|0
1594325100000|2020-07-09 20:05:00|10177.4|10171.4|10176.8|10170.8|10177.4|10171.4|10169.1|10163.1|0
1594325400000|2020-07-09 20:10:00|10176.7|10170.7|10171.3|10165.3|10176.8|10170.8|10169.1|10163.1|0
1594325700000|2020-07-09 20:15:00|10171|10165|10170.4|10164.4|10171|10165|10169.8|10163.8|0
1594326000000|2020-07-09 20:20:00|10170.2|10164.2|10169.6|10163.6|10170.6|10164.6|10169.6|10163.6|0
1594326300000|2020-07-09 20:25:00|10169.8|10163.8|10169.6|10163.6|10170.4|10164.4|10169.6|10163.6|0
1594326600000|2020-07-09 20:30:00|10169.4|10163.4|10169|10163|10173.6|10167.6|10168.4|10162.4|0
1594326900000|2020-07-09 20:35:00|10169.6|10163.6|10169.6|10163.6|10170.9|10164.9|10168.9|10162.9|0
1594327200000|2020-07-09 20:40:00|10169.7|10163.7|10172.9|10166.9|10173.6|10167.6|10169.6|10163.6|0
1594327500000|2020-07-09 20:45:00|10172.8|10166.8|10176.1|10170.1|10176.8|10170.8|10172.1|10166.1|0
1594327800000|2020-07-09 20:50:00|10176|10170|10176.1|10170.1|10177.3|10171.3|10175.4|10169.4|0
1594328100000|2020-07-09 20:55:00|10176|10170|10174.5|10168.5|10176.8|10170.8|10172.9|10166.9|0
1594328400000|2020-07-09 21:00:00|10174.4|10168.4|10174.4|10168.4|10174.6|10168.6|10174.4|10168.4|0
1594328700000|2020-07-09 21:05:00|10174.2|10168.2|10174|10168|10174.2|10168.2|10173|10167|0
1594329000000|2020-07-09 21:10:00|10174.2|10168.2|10173.8|10167.8|10174.6|10168.6|10173|10167|0
1594329300000|2020-07-09 21:15:00|10174.2|10168.2|10173.8|10167.8|10174.2|10168.2|10173.8|10167.8|0
1594329600000|2020-07-09 21:20:00|10174|10168|10174|10168|10174.2|10168.2|10173.8|10167.8|0
1594329900000|2020-07-09 21:25:00|10173.8|10167.8|10173.8|10167.8|10173.8|10167.8|10173.6|10167.6|0
1594330200000|2020-07-09 21:30:00|10173.6|10167.6|10173.4|10167.4|10173.8|10167.8|10173.2|10167.2|0
1594330500000|2020-07-09 21:35:00|10173.2|10167.2|10173.2|10167.2|10173.4|10167.4|10173.2|10167.2|0
1594330800000|2020-07-09 21:40:00|10173.4|10167.4|10173.4|10167.4|10173.4|10167.4|10173.4|10167.4|0
1594331100000|2020-07-09 21:45:00|10172.8|10166.8|10172.6|10166.6|10173.4|10167.4|10172.3|10166.3|0
1594331400000|2020-07-09 21:50:00|10173.2|10167.2|10172.6|10166.6|10173.6|10167.6|10171.7|10165.7|0
1594331700000|2020-07-09 21:55:00|10172.3|10166.3|10173.6|10167.6|10174.4|10168.4|10172.1|10166.1|0
1594332000000|2020-07-09 22:00:00|10173.8|10167.8|10182.3|10176.3|10182.3|10176.3|10173.8|10167.8|0
1594332300000|2020-07-09 22:05:00|10182.4|10176.4|10182.3|10176.3|10185.5|10179.5|10182.3|10176.3|0
1594332600000|2020-07-09 22:10:00|10182.1|10176.1|10179|10173|10182.1|10176.1|10177.3|10171.3|0
1594332900000|2020-07-09 22:15:00|10179.2|10173.2|10181.5|10175.5|10182.8|10176.8|10179.2|10173.2|0
1594333200000|2020-07-09 22:20:00|10181.4|10175.4|10183|10177|10183|10177|10181|10175|0
1594333500000|2020-07-09 22:25:00|10183.1|10177.1|10182.5|10176.5|10183.8|10177.8|10181.8|10175.8|0
1594333800000|2020-07-09 22:30:00|10182.6|10176.6|10183|10177|10183.8|10177.8|10181.8|10175.8|0
1594334100000|2020-07-09 22:35:00|10182.9|10176.9|10181|10175|10182.9|10176.9|10179.6|10173.6|0
1594334400000|2020-07-09 22:40:00|10181.1|10175.1|10180.3|10174.3|10181.5|10175.5|10177.8|10171.8|0
1594334700000|2020-07-09 22:45:00|10180.4|10174.4|10178.3|10172.3|10181.5|10175.5|10177.8|10171.8|0
1594335000000|2020-07-09 22:50:00|10178.4|10172.4|10179|10173|10179.6|10173.6|10178.3|10172.3|0
1594335300000|2020-07-09 22:55:00|10179.2|10173.2|10180.3|10174.3|10181|10175|10179|10173|0
1594335600000|2020-07-09 23:00:00|10180.2|10174.2|10179.6|10173.6|10180.3|10174.3|10178.6|10172.6|0
1594335900000|2020-07-09 23:05:00|10179.7|10173.7|10181|10175|10181|10175|10179.3|10173.3|0
1594336200000|2020-07-09 23:10:00|10181.1|10175.1|10181|10175|10181.8|10175.8|10181|10175|0
1594336500000|2020-07-09 23:15:00|10180.9|10174.9|10181.5|10175.5|10181.5|10175.5|10179.6|10173.6|0
1594336800000|2020-07-09 23:20:00|10181.6|10175.6|10188.7|10182.7|10189.7|10183.7|10181.5|10175.5|0
1594337100000|2020-07-09 23:25:00|10188.6|10182.6|10190.7|10184.7|10191.2|10185.2|10188|10182|0
1594337400000|2020-07-09 23:30:00|10190.8|10184.8|10204.7|10198.7|10205.2|10199.2|10190.7|10184.7|0
1594337700000|2020-07-09 23:35:00|10204.3|10198.3|10204.9|10198.9|10206.2|10200.2|10200.3|10194.3|0
1594338000000|2020-07-09 23:40:00|10204.8|10198.8|10203.7|10197.7|10207.6|10201.6|10202.9|10196.9|0
1594338300000|2020-07-09 23:45:00|10203.8|10197.8|10201.2|10195.2|10206.2|10200.2|10201.2|10195.2|0
1594338600000|2020-07-09 23:50:00|10201.3|10195.3|10201.7|10195.7|10202.4|10196.4|10201.2|10195.2|0
1594338900000|2020-07-09 23:55:00|10201.9|10195.9|10201.2|10195.2|10202.4|10196.4|10199.7|10193.7|0
1594339200000|2020-07-10 00:00:00|10201.4|10195.4|10198.9|10192.9|10202.4|10196.4|10194.5|10188.5|0
1594339500000|2020-07-10 00:05:00|10199|10193|10197.7|10191.7|10200.2|10194.2|10193.7|10187.7|0
1594339800000|2020-07-10 00:10:00|10197.8|10191.8|10197.7|10191.7|10199.2|10193.2|10193|10187|0
1594340100000|2020-07-10 00:15:00|10197.8|10191.8|10203.3|10197.3|10205.9|10199.9|10195.5|10189.5|0
1594340400000|2020-07-10 00:20:00|10203.4|10197.4|10201.2|10195.2|10204.6|10198.6|10200.8|10194.8|0
1594340700000|2020-07-10 00:25:00|10202.3|10196.3|10201|10195|10206.1|10200.1|10200.9|10194.9|0
1594341000000|2020-07-10 00:30:00|10202.2|10196.2|10211|10205|10211.2|10205.2|10200.8|10194.8|0
1594341300000|2020-07-10 00:35:00|10210.8|10204.8|10208.3|10202.3|10210.8|10204.8|10205.8|10199.8|0
1594341600000|2020-07-10 00:40:00|10208.4|10202.4|10202.9|10196.9|10208.4|10202.4|10200.6|10194.6|0
1594341900000|2020-07-10 00:45:00|10203|10197|10189.6|10183.6|10203|10197|10189.5|10183.5|0
1594342200000|2020-07-10 00:50:00|10189.5|10183.5|10173.5|10167.5|10189.5|10183.5|10164.2|10158.2|0
1594342500000|2020-07-10 00:55:00|10173.6|10167.6|10171.4|10165.4|10181.6|10175.6|10168.8|10162.8|0
1594342800000|2020-07-10 01:00:00|10171.3|10165.3|10179|10173|10181.5|10175.5|10163.5|10157.5|0
1594343100000|2020-07-10 01:05:00|10178.5|10172.5|10178.9|10172.9|10180.3|10174.3|10172.5|10166.5|0
1594343400000|2020-07-10 01:10:00|10179|10173|10174.1|10168.1|10184.4|10178.4|10172.1|10166.1|0
1594343700000|2020-07-10 01:15:00|10174.8|10168.8|10162.4|10156.4|10183.7|10177.7|10159.8|10153.8|0
1594344000000|2020-07-10 01:20:00|10162.5|10156.5|10159.8|10153.8|10165.1|10159.1|10157.2|10151.2|0
1594344300000|2020-07-10 01:25:00|10159.7|10153.7|10165.1|10159.1|10170.2|10164.2|10159.7|10153.7|0
1594344600000|2020-07-10 01:30:00|10165.2|10159.2|10175.5|10169.5|10178|10172|10165.1|10159.1|0
1594344900000|2020-07-10 01:35:00|10175.6|10169.6|10167.5|10161.5|10178|10172|10167.5|10161.5|0
1594345200000|2020-07-10 01:40:00|10167.6|10161.6|10170.2|10164.2|10172.9|10166.9|10163.6|10157.6|0
1594345500000|2020-07-10 01:45:00|10170.3|10164.3|10180.7|10174.7|10183.2|10177.2|10170.1|10164.1|0
1594345800000|2020-07-10 01:50:00|10180.6|10174.6|10183.4|10177.4|10183.5|10177.5|10178|10172|0
1594346100000|2020-07-10 01:55:00|10183.3|10177.3|10180.7|10174.7|10186|10180|10180.6|10174.6|0
1594346400000|2020-07-10 02:00:00|10180.6|10174.6|10178.1|10172.1|10180.7|10174.7|10172.8|10166.8|0
1594346700000|2020-07-10 02:05:00|10178.2|10172.2|10180.6|10174.6|10185.9|10179.9|10178|10172|0
1594347000000|2020-07-10 02:10:00|10180.5|10174.5|10183.2|10177.2|10185.9|10179.9|10178.1|10172.1|0
1594347300000|2020-07-10 02:15:00|10183.3|10177.3|10175.7|10169.7|10185.7|10179.7|10173.1|10167.1|0
1594347600000|2020-07-10 02:20:00|10175.6|10169.6|10175.8|10169.8|10181|10175|10175.6|10169.6|0
1594347900000|2020-07-10 02:25:00|10176.3|10170.3|10170.2|10164.2|10181|10175|10170.2|10164.2|0
1594348200000|2020-07-10 02:30:00|10170.3|10164.3|10167.8|10161.8|10173|10167|10166.3|10160.3|0
1594348500000|2020-07-10 02:35:00|10168.3|10162.3|10167.6|10161.6|10172.9|10166.9|10165.1|10159.1|0
1594348800000|2020-07-10 02:40:00|10167.1|10161.1|10157|10151|10167.7|10161.7|10157|10151|0
1594349100000|2020-07-10 02:45:00|10157.1|10151.1|10157.3|10151.3|10162.1|10156.1|10154.4|10148.4|0
1594349400000|2020-07-10 02:50:00|10157.8|10151.8|10157.5|10151.5|10162.5|10156.5|10157.2|10151.2|0
1594349700000|2020-07-10 02:55:00|10157.4|10151.4|10157.3|10151.3|10159.9|10153.9|10154.5|10148.5|0
1594350000000|2020-07-10 03:00:00|10157.2|10151.2|10161.2|10155.2|10162.5|10156.5|10157.2|10151.2|0
1594350300000|2020-07-10 03:05:00|10161.7|10155.7|10165|10159|10166.3|10160.3|10159.8|10153.8|0
1594350600000|2020-07-10 03:10:00|10165.1|10159.1|10164.9|10158.9|10165.1|10159.1|10162.4|10156.4|0
1594350900000|2020-07-10 03:15:00|10165|10159|10151.9|10145.9|10165.1|10159.1|10151.7|10145.7|0
1594351200000|2020-07-10 03:20:00|10151.8|10145.8|10157.1|10151.1|10158.4|10152.4|10150.5|10144.5|0
1594351500000|2020-07-10 03:25:00|10157|10151|10159.8|10153.8|10161.1|10155.1|10154.6|10148.6|0
1594351800000|2020-07-10 03:30:00|10160|10154|10164.9|10158.9|10167.4|10161.4|10160|10154|0
1594352100000|2020-07-10 03:35:00|10164.8|10158.8|10167.4|10161.4|10167.4|10161.4|10164.7|10158.7|0
1594352400000|2020-07-10 03:40:00|10167.3|10161.3|10162.1|10156.1|10167.3|10161.3|10162.1|10156.1|0
1594352700000|2020-07-10 03:45:00|10162.2|10156.2|10165.1|10159.1|10165.2|10159.2|10159.6|10153.6|0
1594353000000|2020-07-10 03:50:00|10165|10159|10164.6|10158.6|10167.6|10161.6|10164.6|10158.6|0
1594353300000|2020-07-10 03:55:00|10164.7|10158.7|10164.7|10158.7|10167.2|10161.2|10164.4|10158.4|0
1594353600000|2020-07-10 04:00:00|10164.6|10158.6|10167.2|10161.2|10167.3|10161.3|10164.5|10158.5|0
1594353900000|2020-07-10 04:05:00|10167.1|10161.1|10162|10156|10167.1|10161.1|10159.1|10153.1|0
1594354200000|2020-07-10 04:10:00|10162.1|10156.1|10164.7|10158.7|10164.7|10158.7|10162.1|10156.1|0
1594354500000|2020-07-10 04:15:00|10164.6|10158.6|10159.2|10153.2|10164.7|10158.7|10156.6|10150.6|0
1594354800000|2020-07-10 04:20:00|10158.7|10152.7|10151.7|10145.7|10159.5|10153.5|10149.2|10143.2|0
1594355100000|2020-07-10 04:25:00|10151.8|10145.8|10151.6|10145.6|10154.2|10148.2|10147.6|10141.6|0
1594355400000|2020-07-10 04:30:00|10151.5|10145.5|10155.7|10149.7|10157.1|10151.1|10148.9|10142.9|0
1594355700000|2020-07-10 04:35:00|10156.2|10150.2|10157|10151|10157|10151|10152.9|10146.9|0
1594356000000|2020-07-10 04:40:00|10157.1|10151.1|10150.6|10144.6|10157.1|10151.1|10149.3|10143.3|0
1594356300000|2020-07-10 04:45:00|10151.1|10145.1|10149.1|10143.1|10157|10151|10147.9|10141.9|0
1594356600000|2020-07-10 04:50:00|10147.9|10141.9|10141.6|10135.6|10147.9|10141.9|10139.1|10133.1|0
1594356900000|2020-07-10 04:55:00|10141.1|10135.1|10130.2|10124.2|10141.1|10135.1|10128.8|10122.8|0
1594357200000|2020-07-10 05:00:00|10129.7|10123.7|10124.8|10118.8|10131.5|10125.5|10119.9|10113.9|0
1594357500000|2020-07-10 05:05:00|10124.3|10118.3|10123.1|10117.1|10128.7|10122.7|10120.6|10114.6|0
1594357800000|2020-07-10 05:10:00|10122.6|10116.6|10115.5|10109.5|10123.2|10117.2|10115.5|10109.5|0
1594358100000|2020-07-10 05:15:00|10115.6|10109.6|10111.2|10105.2|10118|10112|10111.2|10105.2|0
1594358400000|2020-07-10 05:20:00|10111.7|10105.7|10117.4|10111.4|10124.6|10118.6|10111.1|10105.1|0
1594358700000|2020-07-10 05:25:00|10117.5|10111.5|10122.3|10116.3|10122.5|10116.5|10115|10109|0
1594359000000|2020-07-10 05:30:00|10121.2|10115.2|10111.1|10105.1|10121.2|10115.2|10105.8|10099.8|0
1594359300000|2020-07-10 05:35:00|10111|10105|10099.3|10093.3|10111|10105|10095.6|10089.6|0
1594359600000|2020-07-10 05:40:00|10099.9|10093.9|10104.1|10098.1|10105|10099|10099.8|10093.8|0
1594359900000|2020-07-10 05:45:00|10104.2|10098.2|10114.6|10108.6|10118.1|10112.1|10104.2|10098.2|0
1594360200000|2020-07-10 05:50:00|10114.5|10108.5|10114.8|10108.8|10119.5|10113.5|10110.7|10104.7|0
1594360500000|2020-07-10 05:55:00|10116|10110|10107.9|10101.9|10116|10110|10104.6|10098.6|0
1594360800000|2020-07-10 06:00:00|10109.7|10107.7|10112.2|10110.2|10119.2|10117.2|10107.7|10105.7|148
1594361100000|2020-07-10 06:05:00|10111.7|10109.7|10118.2|10116.2|10125.7|10123.7|10109.7|10107.7|130
1594361400000|2020-07-10 06:10:00|10119.2|10117.2|10111.2|10109.2|10121.7|10119.7|10110.7|10108.7|66
1594361700000|2020-07-10 06:15:00|10111.7|10109.7|10098.7|10096.7|10113.2|10111.2|10097.7|10095.7|61
1594362000000|2020-07-10 06:20:00|10098.2|10096.2|10107.2|10105.2|10108.2|10106.2|10098.2|10096.2|66
1594362300000|2020-07-10 06:25:00|10107.7|10105.7|10114.7|10112.7|10115.2|10113.2|10107.7|10105.7|23
1594362600000|2020-07-10 06:30:00|10115.2|10113.2|10109.7|10107.7|10118.7|10116.7|10105.7|10103.7|24
1594362900000|2020-07-10 06:35:00|10109.2|10107.2|10111.7|10109.7|10112.2|10110.2|10105.7|10103.7|22
1594363200000|2020-07-10 06:40:00|10112.2|10110.2|10109.2|10107.2|10114.2|10112.2|10106.7|10104.7|13
1594363500000|2020-07-10 06:45:00|10109.7|10107.7|10104.7|10102.7|10116.2|10114.2|10104.2|10102.2|169
1594363800000|2020-07-10 06:50:00|10105.2|10103.2|10103.7|10101.7|10107.7|10105.7|10097.7|10095.7|81
1594364100000|2020-07-10 06:55:00|10103.2|10101.2|10098.7|10096.7|10108.2|10106.2|10098.7|10096.7|138
1594364400000|2020-07-10 07:00:00|10097.7|10095.7|10116.2|10114.2|10124.2|10122.2|10096.7|10094.7|796
1594364700000|2020-07-10 07:05:00|10115.7|10113.7|10142.2|10140.2|10147.2|10145.2|10112.7|10110.7|515
1594365000000|2020-07-10 07:10:00|10141.7|10139.7|10134.2|10132.2|10152.2|10150.2|10128.7|10126.7|334
1594365300000|2020-07-10 07:15:00|10136.2|10134.2|10148.2|10146.2|10153.2|10151.2|10133.2|10131.2|435
1594365600000|2020-07-10 07:20:00|10147.2|10145.2|10149.2|10147.2|10152.2|10150.2|10144.2|10142.2|236
1594365900000|2020-07-10 07:25:00|10148.7|10146.7|10147.2|10145.2|10151.2|10149.2|10139.2|10137.2|211
1594366200000|2020-07-10 07:30:00|10148.2|10146.2|10156.2|10154.2|10158.7|10156.7|10148.2|10146.2|318
1594366500000|2020-07-10 07:35:00|10156.7|10154.7|10145.2|10143.2|10158.2|10156.2|10144.2|10142.2|139
1594366800000|2020-07-10 07:40:00|10145.6|10143.6|10147.6|10145.6|10155.6|10153.6|10142.6|10140.6|231
1594367100000|2020-07-10 07:45:00|10148.1|10146.1|10152.1|10150.1|10155.1|10153.1|10147.1|10145.1|165
1594367400000|2020-07-10 07:50:00|10152.6|10150.6|10167.6|10165.6|10175.6|10173.6|10152.6|10150.6|189
1594367700000|2020-07-10 07:55:00|10168.1|10166.1|10170.6|10168.6|10172.6|10170.6|10161.6|10159.6|211
1594368000000|2020-07-10 08:00:00|10172.6|10170.6|10188.1|10186.1|10194.6|10192.6|10170.6|10168.6|529
1594368300000|2020-07-10 08:05:00|10188.6|10186.6|10207.6|10205.6|10214.1|10212.1|10188.6|10186.6|578
1594368600000|2020-07-10 08:10:00|10205.6|10203.6|10205.6|10203.6|10214.1|10212.1|10200.6|10198.6|320
1594368900000|2020-07-10 08:15:00|10206.1|10204.1|10208.1|10206.1|10213.1|10211.1|10200.1|10198.1|318
1594369200000|2020-07-10 08:20:00|10207.6|10205.6|10203.6|10201.6|10213.1|10211.1|10199.1|10197.1|191
1594369500000|2020-07-10 08:25:00|10204.1|10202.1|10200.1|10198.1|10209.6|10207.6|10197.1|10195.1|242
1594369800000|2020-07-10 08:30:00|10199.6|10197.6|10193.6|10191.6|10203.6|10201.6|10191.6|10189.6|160
1594370100000|2020-07-10 08:35:00|10193.1|10191.1|10190.6|10188.6|10197.6|10195.6|10187.1|10185.1|162
1594370400000|2020-07-10 08:40:00|10191.1|10189.1|10189.6|10187.6|10195.6|10193.6|10188.1|10186.1|98
1594370700000|2020-07-10 08:45:00|10190.1|10188.1|10171.6|10169.6|10193.1|10191.1|10169.6|10167.6|133
1594371000000|2020-07-10 08:50:00|10172.1|10170.1|10171.6|10169.6|10174.6|10172.6|10165.6|10163.6|181
1594371300000|2020-07-10 08:55:00|10171.1|10169.1|10178.1|10176.1|10178.1|10176.1|10169.6|10167.6|83
1594371600000|2020-07-10 09:00:00|10179.6|10177.6|10179.1|10177.1|10185.1|10183.1|10172.6|10170.6|166
1594371900000|2020-07-10 09:05:00|10178.6|10176.6|10169.6|10167.6|10185.1|10183.1|10169.1|10167.1|215
1594372200000|2020-07-10 09:10:00|10170.1|10168.1|10170.6|10168.6|10171.6|10169.6|10164.6|10162.6|169
1594372500000|2020-07-10 09:15:00|10171.1|10169.1|10177.6|10175.6|10177.6|10175.6|10170.6|10168.6|62
1594372800000|2020-07-10 09:20:00|10176.1|10174.1|10182.6|10180.6|10182.6|10180.6|10172.1|10170.1|94
1594373100000|2020-07-10 09:25:00|10183.1|10181.1|10183.1|10181.1|10186.1|10184.1|10181.1|10179.1|162
1594373400000|2020-07-10 09:30:00|10183.6|10181.6|10185.6|10183.6|10188.1|10186.1|10182.6|10180.6|145
1594373700000|2020-07-10 09:35:00|10186.1|10184.1|10189.6|10187.6|10192.1|10190.1|10184.1|10182.1|65
1594374000000|2020-07-10 09:40:00|10187.6|10185.6|10191.6|10189.6|10195.1|10193.1|10187.6|10185.6|103
1594374300000|2020-07-10 09:45:00|10192.1|10190.1|10185.6|10183.6|10193.6|10191.6|10184.6|10182.6|108
1594374600000|2020-07-10 09:50:00|10186.1|10184.1|10192.6|10190.6|10193.6|10191.6|10185.6|10183.6|55
1594374900000|2020-07-10 09:55:00|10192.1|10190.1|10188.6|10186.6|10195.6|10193.6|10185.6|10183.6|108
1594375200000|2020-07-10 10:00:00|10188.1|10186.1|10188.1|10186.1|10193.6|10191.6|10184.6|10182.6|138
1594375500000|2020-07-10 10:05:00|10188.6|10186.6|10198.6|10196.6|10199.1|10197.1|10188.1|10186.1|212
1594375800000|2020-07-10 10:10:00|10199.1|10197.1|10201.1|10199.1|10203.6|10201.6|10196.6|10194.6|233
1594376100000|2020-07-10 10:15:00|10201.6|10199.6|10197.1|10195.1|10201.6|10199.6|10194.1|10192.1|74
1594376400000|2020-07-10 10:20:00|10196.1|10194.1|10196.6|10194.6|10199.1|10197.1|10193.6|10191.6|62
1594376700000|2020-07-10 10:25:00|10196.1|10194.1|10196.6|10194.6|10198.6|10196.6|10191.1|10189.1|69
1594377000000|2020-07-10 10:30:00|10197.1|10195.1|10195.1|10193.1|10199.1|10197.1|10194.6|10192.6|90
1594377300000|2020-07-10 10:35:00|10194.6|10192.6|10197.1|10195.1|10200.1|10198.1|10194.1|10192.1|78
1594377600000|2020-07-10 10:40:00|10196.6|10194.6|10198.6|10196.6|10203.6|10201.6|10196.6|10194.6|82
1594377900000|2020-07-10 10:45:00|10199.1|10197.1|10198.6|10196.6|10200.1|10198.1|10195.6|10193.6|28
1594378200000|2020-07-10 10:50:00|10199.1|10197.1|10200.6|10198.6|10204.1|10202.1|10198.1|10196.1|59
1594378500000|2020-07-10 10:55:00|10201.1|10199.1|10203.6|10201.6|10204.6|10202.6|10199.6|10197.6|50
1594378800000|2020-07-10 11:00:00|10203.1|10201.1|10205.6|10203.6|10207.6|10205.6|10203.1|10201.1|128
1594379100000|2020-07-10 11:05:00|10206.1|10204.1|10212.1|10210.1|10218.1|10216.1|10206.1|10204.1|227
1594379400000|2020-07-10 11:10:00|10212.6|10210.6|10213.6|10211.6|10218.6|10216.6|10212.6|10210.6|59
1594379700000|2020-07-10 11:15:00|10214.1|10212.1|10206.6|10204.6|10214.1|10212.1|10206.6|10204.6|51
1594380000000|2020-07-10 11:20:00|10206.1|10204.1|10214.6|10212.6|10216.6|10214.6|10206.1|10204.1|130
1594380300000|2020-07-10 11:25:00|10214.1|10212.1|10217.6|10215.6|10220.1|10218.1|10213.6|10211.6|191
1594380600000|2020-07-10 11:30:00|10218.1|10216.1|10214.6|10212.6|10218.6|10216.6|10212.1|10210.1|84
1594380900000|2020-07-10 11:35:00|10215.1|10213.1|10218.1|10216.1|10219.1|10217.1|10214.6|10212.6|194
1594381200000|2020-07-10 11:40:00|10216.5|10214.5|10218.5|10216.5|10219.5|10217.5|10214.5|10212.5|163
1594381500000|2020-07-10 11:45:00|10219|10217|10211|10209|10221.5|10219.5|10209|10207|166
1594381800000|2020-07-10 11:50:00|10211.5|10209.5|10211|10209|10216.5|10214.5|10210.5|10208.5|139
1594382100000|2020-07-10 11:55:00|10211.5|10209.5|10221|10219|10221.5|10219.5|10209|10207|197
1594382400000|2020-07-10 12:00:00|10221.5|10219.5|10216|10214|10222.5|10220.5|10213|10211|152
1594382700000|2020-07-10 12:05:00|10214|10212|10214|10212|10217.5|10215.5|10211|10209|128
1594383000000|2020-07-10 12:10:00|10214.5|10212.5|10209|10207|10214.5|10212.5|10203.5|10201.5|166
1594383300000|2020-07-10 12:15:00|10209.5|10207.5|10218|10216|10218.5|10216.5|10208|10206|160
1594383600000|2020-07-10 12:20:00|10218.5|10216.5|10213|10211|10218.5|10216.5|10210|10208|219
1594383900000|2020-07-10 12:25:00|10212.5|10210.5|10216.5|10214.5|10220.5|10218.5|10212.5|10210.5|210
1594384200000|2020-07-10 12:30:00|10217|10215|10227|10225|10229.5|10227.5|10216|10214|322
1594384500000|2020-07-10 12:35:00|10227.5|10225.5|10238|10236|10239.5|10237.5|10225|10223|346
1594384800000|2020-07-10 12:40:00|10241|10239|10226|10224|10242.5|10240.5|10225.5|10223.5|550
1594385100000|2020-07-10 12:45:00|10226.5|10224.5|10224|10222|10236|10234|10221.5|10219.5|188
1594385400000|2020-07-10 12:50:00|10223.5|10221.5|10229|10227|10229.5|10227.5|10223.5|10221.5|174
1594385700000|2020-07-10 12:55:00|10228.5|10226.5|10232|10230|10232.5|10230.5|10227|10225|181
1594386000000|2020-07-10 13:00:00|10232.5|10230.5|10241|10239|10244|10242|10232.5|10230.5|221
1594386300000|2020-07-10 13:05:00|10241.5|10239.5|10226.5|10224.5|10244|10242|10225|10223|134
1594386600000|2020-07-10 13:10:00|10226|10224|10218|10216|10229|10227|10216.5|10214.5|162
1594386900000|2020-07-10 13:15:00|10217.5|10215.5|10217.5|10215.5|10225|10223|10216.5|10214.5|93
1594387200000|2020-07-10 13:20:00|10217|10215|10218|10216|10224.5|10222.5|10217|10215|83
1594387500000|2020-07-10 13:25:00|10217.5|10215.5|10215|10213|10225.5|10223.5|10215|10213|77
1594387800000|2020-07-10 13:30:00|10215.5|10213.5|10205|10203|10223|10221|10205|10203|197
1594388100000|2020-07-10 13:35:00|10205.5|10203.5|10206|10204|10209|10207|10197|10195|371
1594388400000|2020-07-10 13:40:00|10206.5|10204.5|10219.5|10217.5|10220.5|10218.5|10204|10202|418
1594388700000|2020-07-10 13:45:00|10219|10217|10198|10196|10222|10220|10197.5|10195.5|292
1594389000000|2020-07-10 13:50:00|10198.5|10196.5|10188|10186|10203.5|10201.5|10187|10185|257
1594389300000|2020-07-10 13:55:00|10188.5|10186.5|10187.5|10185.5|10196|10194|10186.5|10184.5|212
1594389600000|2020-07-10 14:00:00|10187|10185|10175.5|10173.5|10187.5|10185.5|10171.5|10169.5|290
1594389900000|2020-07-10 14:05:00|10176|10174|10184.5|10182.5|10184.5|10182.5|10174.5|10172.5|300
1594390200000|2020-07-10 14:10:00|10184.7|10182.7|10192.7|10190.7|10194.7|10192.7|10182.7|10180.7|232
1594390500000|2020-07-10 14:15:00|10192.2|10190.2|10190.7|10188.7|10196.7|10194.7|10187.7|10185.7|178
1594390800000|2020-07-10 14:20:00|10191.2|10189.2|10193.2|10191.2|10198.7|10196.7|10189.7|10187.7|159
1594391100000|2020-07-10 14:25:00|10192.7|10190.7|10209.7|10207.7|10211.2|10209.2|10192.7|10190.7|313
1594391400000|2020-07-10 14:30:00|10209.2|10207.2|10213.2|10211.2|10218.7|10216.7|10204.7|10202.7|314
1594391700000|2020-07-10 14:35:00|10212.7|10210.7|10215.2|10213.2|10217.2|10215.2|10211.7|10209.7|173
1594392000000|2020-07-10 14:40:00|10215.7|10213.7|10226.7|10224.7|10232.2|10230.2|10214.2|10212.2|556
1594392300000|2020-07-10 14:45:00|10226.2|10224.2|10220.2|10218.2|10231.7|10229.7|10218.7|10216.7|446
1594392600000|2020-07-10 14:50:00|10219.7|10217.7|10222.2|10220.2|10225.7|10223.7|10212.2|10210.2|239
1594392900000|2020-07-10 14:55:00|10222.7|10220.7|10220.7|10218.7|10225.7|10223.7|10216.7|10214.7|226
1594393200000|2020-07-10 15:00:00|10220.2|10218.2|10216.7|10214.7|10226.2|10224.2|10214.7|10212.7|331
1594393500000|2020-07-10 15:05:00|10217.2|10215.2|10223.2|10221.2|10223.7|10221.7|10216.7|10214.7|217
1594393800000|2020-07-10 15:10:00|10222.7|10220.7|10225.7|10223.7|10227.2|10225.2|10219.7|10217.7|232
1594394100000|2020-07-10 15:15:00|10225.2|10223.2|10227.2|10225.2|10229.2|10227.2|10223.7|10221.7|528
1594394400000|2020-07-10 15:20:00|10227.7|10225.7|10243.7|10241.7|10246.7|10244.7|10227.7|10225.7|837
1594394700000|2020-07-10 15:25:00|10242.7|10240.7|10233.2|10231.2|10247.7|10245.7|10233.2|10231.2|1930
1594395000000|2020-07-10 15:30:00|10232.7|10230.7|10228.2|10226.2|10235.7|10233.7|10221.7|10219.7|1258
1594395300000|2020-07-10 15:35:00|10227.7|10225.7|10237.7|10235.7|10241.7|10239.7|10227.7|10225.7|417
1594395600000|2020-07-10 15:40:00|10238.2|10236.2|10246.7|10244.7|10248.2|10246.2|10237.7|10235.7|113
1594395900000|2020-07-10 15:45:00|10246.2|10244.2|10241.2|10239.2|10246.7|10244.7|10238.7|10236.7|168
1594396200000|2020-07-10 15:50:00|10241.7|10239.7|10244.7|10242.7|10246.7|10244.7|10240.7|10238.7|60
1594396500000|2020-07-10 15:55:00|10245.2|10243.2|10244.7|10242.7|10248.2|10246.2|10238.2|10236.2|125
1594396800000|2020-07-10 16:00:00|10245.2|10243.2|10243.7|10241.7|10247.2|10245.2|10239.2|10237.2|52
1594397100000|2020-07-10 16:05:00|10244.2|10242.2|10247.7|10245.7|10250.7|10248.7|10243.7|10241.7|59
1594397400000|2020-07-10 16:10:00|10247.2|10245.2|10246.2|10244.2|10248.2|10246.2|10242.7|10240.7|70
1594397700000|2020-07-10 16:15:00|10246.7|10244.7|10240.2|10238.2|10246.7|10244.7|10238.7|10236.7|49
1594398000000|2020-07-10 16:20:00|10240.7|10238.7|10239.7|10237.7|10243.2|10241.2|10237.7|10235.7|35
1594398300000|2020-07-10 16:25:00|10240.2|10238.2|10235.2|10233.2|10241.7|10239.7|10234.7|10232.7|18
1594398600000|2020-07-10 16:30:00|10234.7|10232.7|10239.7|10237.7|10240.2|10238.2|10233.7|10231.7|9
1594398900000|2020-07-10 16:35:00|10239.2|10237.2|10235.2|10233.2|10239.7|10237.7|10235.2|10233.2|13
1594399200000|2020-07-10 16:40:00|10235.7|10233.7|10234.7|10232.7|10235.7|10233.7|10227.7|10225.7|49
1594399500000|2020-07-10 16:45:00|10234.2|10232.2|10233.7|10231.7|10234.7|10232.7|10231.7|10229.7|26
1594399800000|2020-07-10 16:50:00|10233.2|10231.2|10236.7|10234.7|10237.7|10235.7|10232.7|10230.7|24
1594400100000|2020-07-10 16:55:00|10237.2|10235.2|10236.7|10234.7|10238.2|10236.2|10234.7|10232.7|24
1594400400000|2020-07-10 17:00:00|10236.2|10234.2|10237.7|10235.7|10238.2|10236.2|10232.7|10230.7|10
1594400700000|2020-07-10 17:05:00|10237.2|10235.2|10241.7|10239.7|10241.7|10239.7|10236.2|10234.2|14
1594401000000|2020-07-10 17:10:00|10241.2|10239.2|10236.7|10234.7|10241.7|10239.7|10235.7|10233.7|25
1594401300000|2020-07-10 17:15:00|10238.2|10236.2|10238.2|10236.2|10238.7|10236.7|10235.7|10233.7|8
1594401600000|2020-07-10 17:20:00|10237.7|10235.7|10242.7|10240.7|10247.2|10245.2|10237.2|10235.2|37
1594401900000|2020-07-10 17:25:00|10243.2|10241.2|10245.2|10243.2|10245.2|10243.2|10242.2|10240.2|9
1594402200000|2020-07-10 17:30:00|10245.7|10243.7|10244.7|10242.7|10248.2|10246.2|10244.7|10242.7|2
1594402500000|2020-07-10 17:35:00|10245.2|10243.2|10250.2|10248.2|10251.2|10249.2|10243.7|10241.7|9
1594402800000|2020-07-10 17:40:00|10250.7|10248.7|10256.2|10254.2|10256.2|10254.2|10250.2|10248.2|14
1594403100000|2020-07-10 17:45:00|10256.7|10254.7|10259.2|10257.2|10259.2|10257.2|10256.2|10254.2|8
1594403400000|2020-07-10 17:50:00|10258.7|10256.7|10260.7|10258.7|10262.2|10260.2|10258.2|10256.2|8
1594403700000|2020-07-10 17:55:00|10261.2|10259.2|10259.2|10257.2|10263.7|10261.7|10259.2|10257.2|13
1594404000000|2020-07-10 18:00:00|10260.2|10258.2|10262.2|10260.2|10262.2|10260.2|10257.7|10255.7|6
1594404300000|2020-07-10 18:05:00|10261.7|10259.7|10262.2|10260.2|10263.2|10261.2|10261.7|10259.7|3
1594404600000|2020-07-10 18:10:00|10261.7|10259.7|10261.2|10259.2|10262.7|10260.7|10260.7|10258.7|12
1594404900000|2020-07-10 18:15:00|10261.7|10259.7|10261.7|10259.7|10263.2|10261.2|10260.7|10258.7|17
1594405200000|2020-07-10 18:20:00|10262.2|10260.2|10257.7|10255.7|10262.2|10260.2|10256.2|10254.2|7
1594405500000|2020-07-10 18:25:00|10258.2|10256.2|10259.2|10257.2|10259.7|10257.7|10258.2|10256.2|4
1594405800000|2020-07-10 18:30:00|10258.7|10256.7|10264.7|10262.7|10264.7|10262.7|10258.2|10256.2|10
1594406100000|2020-07-10 18:35:00|10266.2|10264.2|10266.2|10264.2|10266.7|10264.7|10262.7|10260.7|9
1594406400000|2020-07-10 18:40:00|10266.7|10264.7|10267.2|10265.2|10269.2|10267.2|10266.2|10264.2|16
1594406700000|2020-07-10 18:45:00|10266.7|10264.7|10266.2|10264.2|10267.2|10265.2|10266.2|10264.2|2
1594407000000|2020-07-10 18:50:00|10267.2|10265.2|10265.7|10263.7|10267.2|10265.2|10265.7|10263.7|5
1594407300000|2020-07-10 18:55:00|10266.2|10264.2|10269.2|10267.2|10269.2|10267.2|10266.2|10264.2|2
1594407600000|2020-07-10 19:00:00|10268.7|10266.7|10265.2|10263.2|10268.7|10266.7|10261.2|10259.2|9
1594407900000|2020-07-10 19:05:00|10266.7|10264.7|10262.7|10260.7|10266.7|10264.7|10262.2|10260.2|12
1594408200000|2020-07-10 19:10:00|10263.7|10261.7|10264.7|10262.7|10265.7|10263.7|10261.7|10259.7|6
1594408500000|2020-07-10 19:15:00|10263.7|10261.7|10270.2|10268.2|10270.2|10268.2|10263.7|10261.7|6
1594408800000|2020-07-10 19:20:00|10269.7|10267.7|10271.2|10269.2|10271.2|10269.2|10266.7|10264.7|15
1594409100000|2020-07-10 19:25:00|10270.2|10268.2|10269.2|10267.2|10271.7|10269.7|10269.2|10267.2|1
1594409400000|2020-07-10 19:30:00|10269.7|10267.7|10273.7|10271.7|10274.7|10272.7|10269.2|10267.2|1
1594409700000|2020-07-10 19:35:00|10273.2|10271.2|10263.7|10261.7|10274.7|10272.7|10261.7|10259.7|56
1594410000000|2020-07-10 19:40:00|10264.2|10262.2|10263.2|10261.2|10264.7|10262.7|10257.7|10255.7|15
1594410300000|2020-07-10 19:45:00|10264.2|10262.2|10260.7|10258.7|10269.2|10267.2|10258.7|10256.7|48
1594410600000|2020-07-10 19:50:00|10261.2|10259.2|10272.2|10270.2|10273.2|10271.2|10261.2|10259.2|34
1594410900000|2020-07-10 19:55:00|10271.7|10269.7|10269.6|10263.6|10273.7|10271.7|10265.7|10263.6|28
1594411200000|2020-07-10 20:00:00|10269.9|10263.9|10268.9|10262.9|10271.4|10265.4|10266.2|10260.2|0
1594411500000|2020-07-10 20:05:00|10268.5|10262.5|10277.2|10271.2|10280.4|10274.4|10267|10261|0
1594411800000|2020-07-10 20:10:00|10277.1|10271.1|10279.2|10273.2|10280.4|10274.4|10272.7|10266.7|0
1594412100000|2020-07-10 20:15:00|10279|10273|10277.1|10271.1|10279.3|10273.3|10277.1|10271.1|0
1594412400000|2020-07-10 20:20:00|10277.3|10271.3|10276.8|10270.8|10277.7|10271.7|10276.8|10270.8|0
1594412700000|2020-07-10 20:25:00|10277.1|10271.1|10276.8|10270.8|10277.5|10271.5|10276.6|10270.6|0
1594413000000|2020-07-10 20:30:00|10276.2|10270.2|10285.7|10279.7|10287.1|10281.1|10276.2|10270.2|0
1594413300000|2020-07-10 20:35:00|10285.6|10279.6|10285.9|10279.9|10286.4|10280.4|10283.9|10277.9|0
1594413600000|2020-07-10 20:40:00|10285.8|10279.8|10287.2|10281.2|10287.2|10281.2|10284.7|10278.7|0
1594413900000|2020-07-10 20:45:00|10287.3|10281.3|10287.2|10281.2|10289.1|10283.1|10286.6|10280.6|0
1594414200000|2020-07-10 20:50:00|10287.3|10281.3|10284.7|10278.7|10288.4|10282.4|10283.4|10277.4|0
1594414500000|2020-07-10 20:55:00|10284.6|10278.6|10283.7|10277.7|10285.9|10279.9|10280.2|10274.2|0
1594591200000|2020-07-12 22:00:00|10308.5|10302.5|10322.1|10316.1|10323.3|10317.3|10308.5|10302.5|0
1594591500000|2020-07-12 22:05:00|10322.2|10316.2|10318.8|10312.8|10326|10320|10311.7|10305.7|0
1594591800000|2020-07-12 22:10:00|10318.9|10312.9|10329.1|10323.1|10336.9|10330.9|10318.9|10312.9|0
1594592100000|2020-07-12 22:15:00|10329.5|10323.5|10328.7|10322.7|10330.7|10324.7|10325.5|10319.5|0
1594592400000|2020-07-12 22:20:00|10328.5|10322.5|10333.7|10327.7|10338.4|10332.4|10328.5|10322.5|0
1594592700000|2020-07-12 22:25:00|10333.6|10327.6|10330.4|10324.4|10334.6|10328.6|10327.8|10321.8|0
1594593000000|2020-07-12 22:30:00|10330.5|10324.5|10331.4|10325.4|10332|10326|10326.8|10320.8|0
1594593300000|2020-07-12 22:35:00|10331|10325|10329.5|10323.5|10332.2|10326.2|10328.2|10322.2|0
1594593600000|2020-07-12 22:40:00|10329.4|10323.4|10327|10321|10329.4|10323.4|10323.3|10317.3|0
1594593900000|2020-07-12 22:45:00|10326.9|10320.9|10327.5|10321.5|10330.2|10324.2|10323.8|10317.8|0
1594594200000|2020-07-12 22:50:00|10327.4|10321.4|10325.7|10319.7|10328.2|10322.2|10324.3|10318.3|0
1594594500000|2020-07-12 22:55:00|10325.6|10319.6|10328.2|10322.2|10329|10323|10324.3|10318.3|0
1594594800000|2020-07-12 23:00:00|10328.3|10322.3|10326|10320|10330.5|10324.5|10325.5|10319.5|0
1594595100000|2020-07-12 23:05:00|10326.1|10320.1|10323.5|10317.5|10329|10323|10322.8|10316.8|0
1594595400000|2020-07-12 23:10:00|10323.1|10317.1|10320.3|10314.3|10324|10318|10317.1|10311.1|0
1594595700000|2020-07-12 23:15:00|10319.8|10313.8|10316.4|10310.4|10320.8|10314.8|10315.1|10309.1|0
1594596000000|2020-07-12 23:20:00|10316.5|10310.5|10312.6|10306.6|10317.6|10311.6|10308|10302|0
1594596300000|2020-07-12 23:25:00|10312.5|10306.5|10317.6|10311.6|10319.1|10313.1|10309.9|10303.9|0
1594596600000|2020-07-12 23:30:00|10317.7|10311.7|10315.8|10309.8|10318.3|10312.3|10309.4|10303.4|0
1594596900000|2020-07-12 23:35:00|10315.4|10309.4|10315.1|10309.1|10319.6|10313.6|10314.4|10308.4|0
1594597200000|2020-07-12 23:40:00|10315|10309|10315.1|10309.1|10315.1|10309.1|10310.7|10304.7|0
1594597500000|2020-07-12 23:45:00|10315.2|10309.2|10316.4|10310.4|10317.6|10311.6|10313.1|10307.1|0
1594597800000|2020-07-12 23:50:00|10316.3|10310.3|10313.9|10307.9|10317.1|10311.1|10312.6|10306.6|0
1594598100000|2020-07-12 23:55:00|10314|10308|10307.4|10301.4|10314.4|10308.4|10307.4|10301.4|0
1594598400000|2020-07-13 00:00:00|10307.5|10301.5|10300.4|10294.4|10310.7|10304.7|10297|10291|0
1594598700000|2020-07-13 00:05:00|10300.2|10294.2|10300.2|10294.2|10300.9|10294.9|10297|10291|0
1594599000000|2020-07-13 00:10:00|10300.3|10294.3|10298.2|10292.2|10300.9|10294.9|10295.8|10289.8|0
1594599300000|2020-07-13 00:15:00|10298.4|10292.4|10275.4|10269.4|10298.4|10292.4|10275.3|10269.3|0
1594599600000|2020-07-13 00:20:00|10275.3|10269.3|10285.6|10279.6|10285.6|10279.6|10275.3|10269.3|0
1594599900000|2020-07-13 00:25:00|10285.7|10279.7|10292.4|10286.4|10293.7|10287.7|10285.6|10279.6|0
1594600200000|2020-07-13 00:30:00|10292.9|10286.9|10296.2|10290.2|10296.3|10290.3|10290.9|10284.9|0
1594600500000|2020-07-13 00:35:00|10296.3|10290.3|10291.1|10285.1|10296.3|10290.3|10288.5|10282.5|0
1594600800000|2020-07-13 00:40:00|10291.2|10285.2|10296.4|10290.4|10296.5|10290.5|10291|10285|0
1594601100000|2020-07-13 00:45:00|10296.5|10290.5|10294|10288|10296.6|10290.6|10293.8|10287.8|0
1594601400000|2020-07-13 00:50:00|10295.1|10289.1|10296.3|10290.3|10296.5|10290.5|10293.7|10287.7|0
1594601700000|2020-07-13 00:55:00|10296.4|10290.4|10301.8|10295.8|10301.8|10295.8|10294|10288|0
1594602000000|2020-07-13 01:00:00|10301.9|10295.9|10314.6|10308.6|10314.7|10308.7|10301.8|10295.8|0
1594602300000|2020-07-13 01:05:00|10314.5|10308.5|10306.7|10300.7|10314.7|10308.7|10304.4|10298.4|0
1594602600000|2020-07-13 01:10:00|10306.8|10300.8|10314.6|10308.6|10317.1|10311.1|10306.7|10300.7|0
1594602900000|2020-07-13 01:15:00|10314.8|10308.8|10307.2|10301.2|10315.1|10309.1|10299.5|10293.5|0
1594603200000|2020-07-13 01:20:00|10307.1|10301.1|10303.7|10297.7|10307.2|10301.2|10301.8|10295.8|0
1594603500000|2020-07-13 01:25:00|10305.1|10299.1|10310.3|10304.3|10312.9|10306.9|10302.4|10296.4|0
1594603800000|2020-07-13 01:30:00|10310.4|10304.4|10321.1|10315.1|10321.2|10315.2|10310.3|10304.3|0
1594604100000|2020-07-13 01:35:00|10321.2|10315.2|10321.1|10315.1|10321.2|10315.2|10318.7|10312.7|0
1594604400000|2020-07-13 01:40:00|10320.1|10314.1|10313.2|10307.2|10320.1|10314.1|10313.1|10307.1|0
1594604700000|2020-07-13 01:45:00|10313.3|10307.3|10318.6|10312.6|10321.1|10315.1|10313.3|10307.3|0
1594605000000|2020-07-13 01:50:00|10318.7|10312.7|10328.2|10322.2|10330.7|10324.7|10318.5|10312.5|0
1594605300000|2020-07-13 01:55:00|10328.1|10322.1|10325.4|10319.4|10330.6|10324.6|10325.4|10319.4|0
1594605600000|2020-07-13 02:00:00|10325.5|10319.5|10323|10317|10325.5|10319.5|10315.2|10309.2|0
1594605900000|2020-07-13 02:05:00|10323.1|10317.1|10321.6|10315.6|10324.3|10318.3|10317.6|10311.6|0
1594606200000|2020-07-13 02:10:00|10321.1|10315.1|10328|10322|10330.7|10324.7|10320.4|10314.4|0
1594606500000|2020-07-13 02:15:00|10327.9|10321.9|10330.8|10324.8|10330.8|10324.8|10325.5|10319.5|0
1594606800000|2020-07-13 02:20:00|10330.7|10324.7|10330.6|10324.6|10330.7|10324.7|10328.1|10322.1|0
1594607100000|2020-07-13 02:25:00|10330.5|10324.5|10325.4|10319.4|10330.5|10324.5|10322.8|10316.8|0
1594607400000|2020-07-13 02:30:00|10325.5|10319.5|10333|10327|10333.1|10327.1|10325.3|10319.3|0
1594607700000|2020-07-13 02:35:00|10333.1|10327.1|10333|10327|10335.6|10329.6|10333|10327|0
1594608000000|2020-07-13 02:40:00|10332.9|10326.9|10324.9|10318.9|10333|10327|10322.3|10316.3|0
1594608300000|2020-07-13 02:45:00|10324.8|10318.8|10326.2|10320.2|10328.7|10322.7|10324.8|10318.8|0
1594608600000|2020-07-13 02:50:00|10326.3|10320.3|10331.1|10325.1|10333.9|10327.9|10326.2|10320.2|0
1594608900000|2020-07-13 02:55:00|10330.5|10324.5|10328.7|10322.7|10331.1|10325.1|10326.1|10320.1|0
1594609200000|2020-07-13 03:00:00|10328.6|10322.6|10328.3|10322.3|10328.6|10322.6|10323.3|10317.3|0
1594609500000|2020-07-13 03:05:00|10328.2|10322.2|10325.9|10319.9|10331.1|10325.1|10325.8|10319.8|0
1594609800000|2020-07-13 03:10:00|10326|10320|10328.4|10322.4|10329.9|10323.9|10325.8|10319.8|0
1594610100000|2020-07-13 03:15:00|10328.5|10322.5|10333.7|10327.7|10333.7|10327.7|10328.5|10322.5|0
1594610400000|2020-07-13 03:20:00|10333.6|10327.6|10331|10325|10333.6|10327.6|10328.4|10322.4|0
1594610700000|2020-07-13 03:25:00|10331.1|10325.1|10337.4|10331.4|10338.6|10332.6|10330.9|10324.9|0
1594611000000|2020-07-13 03:30:00|10337.3|10331.3|10333.5|10327.5|10338.8|10332.8|10333.4|10327.4|0
1594611300000|2020-07-13 03:35:00|10333.4|10327.4|10333.3|10327.3|10335.9|10329.9|10330.8|10324.8|0
1594611600000|2020-07-13 03:40:00|10333.4|10327.4|10333.5|10327.5|10336|10330|10333.3|10327.3|0
1594611900000|2020-07-13 03:45:00|10333.4|10327.4|10338.2|10332.2|10338.2|10332.2|10333.2|10327.2|0
1594612200000|2020-07-13 03:50:00|10338.1|10332.1|10335.6|10329.6|10338.2|10332.2|10335.6|10329.6|0
1594612500000|2020-07-13 03:55:00|10335.7|10329.7|10333.3|10327.3|10335.9|10329.9|10333|10327|0
1594612800000|2020-07-13 04:00:00|10334.4|10328.4|10338.4|10332.4|10338.4|10332.4|10334.4|10328.4|0
1594613100000|2020-07-13 04:05:00|10338.3|10332.3|10335.5|10329.5|10338.4|10332.4|10335.4|10329.4|0
1594613400000|2020-07-13 04:10:00|10335.4|10329.4|10335.6|10329.6|10338.1|10332.1|10335.4|10329.4|0
1594613700000|2020-07-13 04:15:00|10336.7|10330.7|10340.7|10334.7|10340.8|10334.8|10336.7|10330.7|0
1594614000000|2020-07-13 04:20:00|10340.1|10334.1|10335.3|10329.3|10340.7|10334.7|10335.2|10329.2|0
1594614300000|2020-07-13 04:25:00|10335.2|10329.2|10332.7|10326.7|10335.3|10329.3|10332.7|10326.7|0
1594614600000|2020-07-13 04:30:00|10332.8|10326.8|10332.8|10326.8|10332.8|10326.8|10330.1|10324.1|0
1594614900000|2020-07-13 04:35:00|10333.8|10327.8|10334.9|10328.9|10335.3|10329.3|10333.8|10327.8|0
1594615200000|2020-07-13 04:40:00|10334.8|10328.8|10329.8|10323.8|10334.8|10328.8|10329.7|10323.7|0
1594615500000|2020-07-13 04:45:00|10329.9|10323.9|10329.4|10323.4|10334.8|10328.8|10329.4|10323.4|0
1594615800000|2020-07-13 04:50:00|10326.9|10320.9|10329.3|10323.3|10331.3|10325.3|10326.4|10320.4|0
1594616100000|2020-07-13 04:55:00|10329.2|10323.2|10324.3|10318.3|10329.4|10323.4|10324.3|10318.3|0
1594616400000|2020-07-13 05:00:00|10324.4|10318.4|10332.5|10326.5|10334.5|10328.5|10324.3|10318.3|0
1594616700000|2020-07-13 05:05:00|10332.6|10326.6|10333.7|10327.7|10343|10337|10332.5|10326.5|0
1594617000000|2020-07-13 05:10:00|10333.8|10327.8|10336.1|10330.1|10338.6|10332.6|10333.6|10327.6|0
1594617300000|2020-07-13 05:15:00|10336.2|10330.2|10334.7|10328.7|10338.4|10332.4|10334.7|10328.7|0
1594617600000|2020-07-13 05:20:00|10335.2|10329.2|10336.8|10330.8|10337.2|10331.2|10334.2|10328.2|0
1594617900000|2020-07-13 05:25:00|10336.7|10330.7|10338.7|10332.7|10338.7|10332.7|10333.5|10327.5|0
1594618200000|2020-07-13 05:30:00|10338.6|10332.6|10338.2|10332.2|10342.2|10336.2|10338.2|10332.2|0
1594618500000|2020-07-13 05:35:00|10338.3|10332.3|10335.7|10329.7|10338.3|10332.3|10335.6|10329.6|0
1594618800000|2020-07-13 05:40:00|10335.6|10329.6|10335.2|10329.2|10338.8|10332.8|10332.6|10326.6|0
1594619100000|2020-07-13 05:45:00|10335.1|10329.1|10337.3|10331.3|10339.8|10333.8|10334.7|10328.7|0
1594619400000|2020-07-13 05:50:00|10336.2|10330.2|10339|10333|10340.2|10334.2|10332.4|10326.4|0
1594619700000|2020-07-13 05:55:00|10339.5|10333.5|10337|10331|10342.7|10336.7|10332.1|10326.1|0
1594620000000|2020-07-13 06:00:00|10323.7|10321.7|10322.7|10320.7|10327.2|10325.2|10321.7|10319.7|63
1594620300000|2020-07-13 06:05:00|10322.2|10320.2|10308.7|10306.7|10324.2|10322.2|10308.2|10306.2|94
1594620600000|2020-07-13 06:10:00|10309.2|10307.2|10307.2|10305.2|10312.2|10310.2|10301.7|10299.7|38
1594620900000|2020-07-13 06:15:00|10308.2|10306.2|10314.7|10312.7|10314.7|10312.7|10306.2|10304.2|112
1594621200000|2020-07-13 06:20:00|10314.2|10312.2|10311.2|10309.2|10314.7|10312.7|10311.2|10309.2|8
1594621500000|2020-07-13 06:25:00|10310.7|10308.7|10309.2|10307.2|10311.2|10309.2|10306.7|10304.7|25
1594621800000|2020-07-13 06:30:00|10309.7|10307.7|10305.2|10303.2|10312.7|10310.7|10305.2|10303.2|18
1594622100000|2020-07-13 06:35:00|10305.7|10303.7|10306.2|10304.2|10310.2|10308.2|10305.7|10303.7|13
1594622400000|2020-07-13 06:40:00|10305.7|10303.7|10311.2|10309.2|10312.2|10310.2|10305.7|10303.7|22
1594622700000|2020-07-13 06:45:00|10310.7|10308.7|10310.2|10308.2|10311.2|10309.2|10307.7|10305.7|22
1594623000000|2020-07-13 06:50:00|10309.7|10307.7|10311.2|10309.2|10313.2|10311.2|10308.2|10306.2|39
1594623300000|2020-07-13 06:55:00|10311.7|10309.7|10294.2|10292.2|10311.7|10309.7|10293.2|10291.2|190
1594623600000|2020-07-13 07:00:00|10291.2|10289.2|10284.2|10282.2|10308.2|10306.2|10283.2|10281.2|800
1594623900000|2020-07-13 07:05:00|10283.2|10281.2|10263.7|10261.7|10284.2|10282.2|10258.7|10256.7|481
1594624200000|2020-07-13 07:10:00|10265.2|10263.2|10257.7|10255.7|10268.2|10266.2|10255.2|10253.2|359
1594624500000|2020-07-13 07:15:00|10258.2|10256.2|10254.2|10252.2|10260.2|10258.2|10248.2|10246.2|504
1594624800000|2020-07-13 07:20:00|10255.2|10253.2|10271.2|10269.2|10277.2|10275.2|10253.2|10251.2|405
1594625100000|2020-07-13 07:25:00|10270.7|10268.7|10264.9|10262.9|10275.7|10273.7|10260.9|10258.9|221
1594625400000|2020-07-13 07:30:00|10264.4|10262.4|10271.9|10269.9|10277.9|10275.9|10262.9|10260.9|260
1594625700000|2020-07-13 07:35:00|10271.4|10269.4|10269.9|10267.9|10276.9|10274.9|10262.9|10260.9|100
1594626000000|2020-07-13 07:40:00|10269.2|10267.2|10271.2|10269.2|10273.2|10271.2|10266.7|10264.7|258
1594626300000|2020-07-13 07:45:00|10271.7|10269.7|10265.2|10263.2|10274.7|10272.7|10264.2|10262.2|136
1594626600000|2020-07-13 07:50:00|10264.7|10262.7|10263.7|10261.7|10272.2|10270.2|10263.7|10261.7|128
1594626900000|2020-07-13 07:55:00|10263.2|10261.2|10258.2|10256.2|10270.2|10268.2|10258.2|10256.2|311
1594627200000|2020-07-13 08:00:00|10257.7|10255.7|10247.7|10245.7|10257.7|10255.7|10244.2|10242.2|122
1594627500000|2020-07-13 08:05:00|10248.2|10246.2|10252.2|10250.2|10252.7|10250.7|10245.7|10243.7|100
1594627800000|2020-07-13 08:10:00|10252.7|10250.7|10256.2|10254.2|10259.7|10257.7|10252.2|10250.2|96
1594628100000|2020-07-13 08:15:00|10254.2|10252.2|10247.7|10245.7|10256.2|10254.2|10247.7|10245.7|89
1594628400000|2020-07-13 08:20:00|10248.2|10246.2|10237.2|10235.2|10248.2|10246.2|10236.2|10234.2|156
1594628700000|2020-07-13 08:25:00|10236.7|10234.7|10243.2|10241.2|10245.2|10243.2|10233.7|10231.7|138
1594629000000|2020-07-13 08:30:00|10243.7|10241.7|10224.2|10222.2|10245.7|10243.7|10222.7|10220.7|195
1594629300000|2020-07-13 08:35:00|10223.7|10221.7|10231.2|10229.2|10235.7|10233.7|10219.7|10217.7|211
1594629600000|2020-07-13 08:40:00|10231.7|10229.7|10237.2|10235.2|10238.2|10236.2|10228.2|10226.2|107
1594629900000|2020-07-13 08:45:00|10236.7|10234.7|10238.2|10236.2|10244.2|10242.2|10234.2|10232.2|131
1594630200000|2020-07-13 08:50:00|10238.7|10236.7|10238.2|10236.2|10240.7|10238.7|10235.7|10233.7|86
1594630500000|2020-07-13 08:55:00|10238.7|10236.7|10238.2|10236.2|10239.2|10237.2|10234.7|10232.7|38
1594630800000|2020-07-13 09:00:00|10239.2|10237.2|10241.7|10239.7|10244.7|10242.7|10236.2|10234.2|152
1594631100000|2020-07-13 09:05:00|10242.2|10240.2|10245.2|10243.2|10249.7|10247.7|10242.2|10240.2|56
1594631400000|2020-07-13 09:10:00|10245.7|10243.7|10244.2|10242.2|10248.2|10246.2|10241.2|10239.2|36
1594631700000|2020-07-13 09:15:00|10243.7|10241.7|10245.2|10243.2|10248.2|10246.2|10242.2|10240.2|69
1594632000000|2020-07-13 09:20:00|10244.7|10242.7|10238.2|10236.2|10247.2|10245.2|10233.2|10231.2|389
1594632300000|2020-07-13 09:25:00|10237.7|10235.7|10242.2|10240.2|10244.2|10242.2|10237.2|10235.2|97
1594632600000|2020-07-13 09:30:00|10242.7|10240.7|10240.7|10238.7|10243.2|10241.2|10237.7|10235.7|27
1594632900000|2020-07-13 09:35:00|10240.2|10238.2|10253.7|10251.7|10254.7|10252.7|10239.7|10237.7|695
1594633200000|2020-07-13 09:40:00|10253.2|10251.2|10248.2|10246.2|10253.7|10251.7|10247.7|10245.7|63
1594633500000|2020-07-13 09:45:00|10248.7|10246.7|10254.2|10252.2|10255.7|10253.7|10246.2|10244.2|82
1594633800000|2020-07-13 09:50:00|10253.7|10251.7|10255.2|10253.2|10258.2|10256.2|10252.2|10250.2|77
1594634100000|2020-07-13 09:55:00|10255.7|10253.7|10255.7|10253.7|10259.2|10257.2|10253.2|10251.2|89
1594634400000|2020-07-13 10:00:00|10255.2|10253.2|10256.2|10254.2|10256.2|10254.2|10251.7|10249.7|81
1594634700000|2020-07-13 10:05:00|10255.7|10253.7|10253.2|10251.2|10261.7|10259.7|10250.7|10248.7|133
1594635000000|2020-07-13 10:10:00|10253.7|10251.7|10250.2|10248.2|10253.7|10251.7|10247.2|10245.2|56
1594635300000|2020-07-13 10:15:00|10250.7|10248.7|10251.2|10249.2|10252.7|10250.7|10247.2|10245.2|60
1594635600000|2020-07-13 10:20:00|10251.7|10249.7|10249.2|10247.2|10251.7|10249.7|10245.7|10243.7|44
1594635900000|2020-07-13 10:25:00|10249.7|10247.7|10255.2|10253.2|10255.7|10253.7|10248.7|10246.7|35
1594636200000|2020-07-13 10:30:00|10255.7|10253.7|10259.2|10257.2|10260.7|10258.7|10255.2|10253.2|115
1594636500000|2020-07-13 10:35:00|10258.7|10256.7|10257.2|10255.2|10260.2|10258.2|10255.2|10253.2|71
1594636800000|2020-07-13 10:40:00|10257.7|10255.7|10255.2|10253.2|10261.7|10259.7|10253.2|10251.2|130
1594637100000|2020-07-13 10:45:00|10254.7|10252.7|10259.2|10257.2|10261.7|10259.7|10254.2|10252.2|50
1594637400000|2020-07-13 10:50:00|10259.7|10257.7|10274.2|10272.2|10274.2|10272.2|10258.7|10256.7|177
1594637700000|2020-07-13 10:55:00|10274.7|10272.7|10277.2|10275.2|10277.2|10275.2|10272.2|10270.2|100
1594638000000|2020-07-13 11:00:00|10276.2|10274.2|10280.2|10278.2|10282.2|10280.2|10275.7|10273.7|145
1594638300000|2020-07-13 11:05:00|10280.7|10278.7|10287.2|10285.2|10287.2|10285.2|10278.2|10276.2|142
1594638600000|2020-07-13 11:10:00|10286.7|10284.7|10291.2|10289.2|10293.2|10291.2|10286.2|10284.2|134
1594638900000|2020-07-13 11:15:00|10290.7|10288.7|10290.2|10288.2|10293.2|10291.2|10289.7|10287.7|47
1594639200000|2020-07-13 11:20:00|10290.7|10288.7|10286.7|10284.7|10292.2|10290.2|10285.7|10283.7|145
1594639500000|2020-07-13 11:25:00|10287.2|10285.2|10289.2|10287.2|10289.7|10287.7|10285.7|10283.7|80
1594639800000|2020-07-13 11:30:00|10289.7|10287.7|10291.2|10289.2|10292.7|10290.7|10286.2|10284.2|115
1594640100000|2020-07-13 11:35:00|10290.7|10288.7|10287.7|10285.7|10292.2|10290.2|10287.7|10285.7|57
1594640400000|2020-07-13 11:40:00|10287|10285|10286.5|10284.5|10290|10288|10284|10282|121
1594640700000|2020-07-13 11:45:00|10287|10285|10292.5|10290.5|10292.5|10290.5|10285.5|10283.5|144
1594641000000|2020-07-13 11:50:00|10292|10290|10298|10296|10298.5|10296.5|10291|10289|211
1594641300000|2020-07-13 11:55:00|10297|10295|10294.5|10292.5|10298|10296|10292|10290|92
1594641600000|2020-07-13 12:00:00|10295|10293|10285.5|10283.5|10296.5|10294.5|10285|10283|160
1594641900000|2020-07-13 12:05:00|10285|10283|10283.5|10281.5|10287.5|10285.5|10282.5|10280.5|100
1594642200000|2020-07-13 12:10:00|10284|10282|10286.5|10284.5|10290|10288|10283|10281|121
1594642500000|2020-07-13 12:15:00|10287|10285|10284.5|10282.5|10288|10286|10282.5|10280.5|139
1594642800000|2020-07-13 12:20:00|10284|10282|10279.5|10277.5|10284|10282|10277.5|10275.5|156
1594643100000|2020-07-13 12:25:00|10279|10277|10274.5|10272.5|10281|10279|10272.5|10270.5|88
1594643400000|2020-07-13 12:30:00|10275|10273|10274.5|10272.5|10275.5|10273.5|10271.5|10269.5|105
1594643700000|2020-07-13 12:35:00|10275|10273|10271|10269|10276|10274|10269.5|10267.5|75
1594644000000|2020-07-13 12:40:00|10270.5|10268.5|10267.5|10265.5|10271|10269|10261.5|10259.5|103
1594644300000|2020-07-13 12:45:00|10268|10266|10272.5|10270.5|10274|10272|10268|10266|112
1594644600000|2020-07-13 12:50:00|10272|10270|10268.5|10266.5|10272|10270|10262.5|10260.5|63
1594644900000|2020-07-13 12:55:00|10269|10267|10258.5|10256.5|10269|10267|10257|10255|97
1594645200000|2020-07-13 13:00:00|10258|10256|10256.5|10254.5|10260.5|10258.5|10256|10254|72
1594645500000|2020-07-13 13:05:00|10257|10255|10256.5|10254.5|10257.5|10255.5|10252.5|10250.5|96
1594645800000|2020-07-13 13:10:00|10257|10255|10258|10256|10259|10257|10254.5|10252.5|163
1594646100000|2020-07-13 13:15:00|10258.5|10256.5|10263.5|10261.5|10264|10262|10257.5|10255.5|85
1594646400000|2020-07-13 13:20:00|10264|10262|10256.5|10254.5|10267.5|10265.5|10255.5|10253.5|159
1594646700000|2020-07-13 13:25:00|10256|10254|10261.5|10259.5|10264|10262|10255|10253|141
1594647000000|2020-07-13 13:30:00|10262|10260|10269.5|10267.5|10272.5|10270.5|10257.5|10255.5|431
1594647300000|2020-07-13 13:35:00|10270|10268|10263|10261|10272.5|10270.5|10257.5|10255.5|235
1594647600000|2020-07-13 13:40:00|10263.5|10261.5|10255.5|10253.5|10269.5|10267.5|10254.5|10252.5|174
1594647900000|2020-07-13 13:45:00|10256|10254|10255|10253|10257.5|10255.5|10249|10247|269
1594648200000|2020-07-13 13:50:00|10255.5|10253.5|10249.5|10247.5|10256.5|10254.5|10247|10245|201
1594648500000|2020-07-13 13:55:00|10249|10247|10242.5|10240.5|10256.5|10254.5|10242|10240|177
1594648800000|2020-07-13 14:00:00|10243|10241|10255.5|10253.5|10256|10254|10242.5|10240.5|276
1594649100000|2020-07-13 14:05:00|10257|10255|10267|10265|10267|10265|10255.5|10253.5|203
1594649400000|2020-07-13 14:10:00|10268.5|10266.5|10269|10267|10271.5|10269.5|10265|10263|165
1594649700000|2020-07-13 14:15:00|10269.5|10267.5|10271|10269|10274.5|10272.5|10266.5|10264.5|157
1594650000000|2020-07-13 14:20:00|10271.5|10269.5|10279|10277|10280.5|10278.5|10270.5|10268.5|168
1594650300000|2020-07-13 14:25:00|10279.5|10277.5|10280|10278|10281.5|10279.5|10277.5|10275.5|161
1594650600000|2020-07-13 14:30:00|10280.5|10278.5|10274|10272|10280.5|10278.5|10272.5|10270.5|152
1594650900000|2020-07-13 14:35:00|10274.5|10272.5|10269.5|10267.5|10276|10274|10267|10265|195
1594651200000|2020-07-13 14:40:00|10270|10268|10268|10266|10275|10273|10265.5|10263.5|123
1594651500000|2020-07-13 14:45:00|10267.5|10265.5|10272|10270|10274|10272|10257|10255|211
1594651800000|2020-07-13 14:50:00|10272.5|10270.5|10271|10269|10276.5|10274.5|10270|10268|189
1594652100000|2020-07-13 14:55:00|10271.5|10269.5|10279|10277|10279.5|10277.5|10269|10267|174
1594652400000|2020-07-13 15:00:00|10278|10276|10281|10279|10282.5|10280.5|10276|10274|206
1594652700000|2020-07-13 15:05:00|10280.5|10278.5|10281|10279|10284|10282|10278.5|10276.5|164
1594653000000|2020-07-13 15:10:00|10281.5|10279.5|10284.5|10282.5|10287.5|10285.5|10278.5|10276.5|322
1594653300000|2020-07-13 15:15:00|10284|10282|10289.5|10287.5|10289.5|10287.5|10282.5|10280.5|528
1594653600000|2020-07-13 15:20:00|10290|10288|10294.5|10292.5|10296.5|10294.5|10285.5|10283.5|668
1594653900000|2020-07-13 15:25:00|10294|10292|10311|10309|10322|10320|10293|10291|2245
1594654200000|2020-07-13 15:30:00|10311.5|10309.5|10298|10296|10311.5|10309.5|10298|10296|1880
1594654500000|2020-07-13 15:35:00|10298.5|10296.5|10299.5|10297.5|10303.5|10301.5|10293|10291|415
1594654800000|2020-07-13 15:40:00|10299|10297|10299|10297|10301.5|10299.5|10297.5|10295.5|162
1594655100000|2020-07-13 15:45:00|10298.5|10296.5|10297.5|10295.5|10302|10300|10292|10290|186
1594655400000|2020-07-13 15:50:00|10297|10295|10293.5|10291.5|10299|10297|10291|10289|131
1594655700000|2020-07-13 15:55:00|10293|10291|10295|10293|10297|10295|10291.5|10289.5|88
1594656000000|2020-07-13 16:00:00|10294.5|10292.5|10300.5|10298.5|10302.5|10300.5|10293.5|10291.5|58
1594656300000|2020-07-13 16:05:00|10301.5|10299.5|10298|10296|10301.5|10299.5|10295.5|10293.5|31
1594656600000|2020-07-13 16:10:00|10298.5|10296.5|10291.5|10289.5|10298.5|10296.5|10288.5|10286.5|37
1594656900000|2020-07-13 16:15:00|10291|10289|10288.5|10286.5|10293.5|10291.5|10287.5|10285.5|19
1594657200000|2020-07-13 16:20:00|10289|10287|10288.5|10286.5|10290.5|10288.5|10287.5|10285.5|31
1594657500000|2020-07-13 16:25:00|10288|10286|10289.5|10287.5|10290|10288|10287.5|10285.5|38
1594657800000|2020-07-13 16:30:00|10290|10288|10291.5|10289.5|10293|10291|10288.5|10286.5|24
1594658100000|2020-07-13 16:35:00|10290.5|10288.5|10294.5|10292.5|10294.5|10292.5|10289.5|10287.5|37
1594658400000|2020-07-13 16:40:00|10295|10293|10294|10292|10295|10293|10291.5|10289.5|21
1594658700000|2020-07-13 16:45:00|10293.5|10291.5|10301.5|10299.5|10301.5|10299.5|10293|10291|85
1594659000000|2020-07-13 16:50:00|10301|10299|10294.5|10292.5|10302.5|10300.5|10294|10292|52
1594659300000|2020-07-13 16:55:00|10295|10293|10293.5|10291.5|10296.5|10294.5|10293.5|10291.5|43
1594659600000|2020-07-13 17:00:00|10294|10292|10293.5|10291.5|10294.5|10292.5|10292|10290|24
1594659900000|2020-07-13 17:05:00|10292.5|10290.5|10290.5|10288.5|10292.5|10290.5|10289.5|10287.5|41
1594660200000|2020-07-13 17:10:00|10291|10289|10296|10294|10297|10295|10291|10289|13
1594660500000|2020-07-13 17:15:00|10296.5|10294.5|10300.5|10298.5|10302|10300|10296.5|10294.5|12
1594660800000|2020-07-13 17:20:00|10301|10299|10301.5|10299.5|10303|10301|10301|10299|12
1594661100000|2020-07-13 17:25:00|10301|10299|10300.5|10298.5|10301|10299|10298.5|10296.5|7
1594661400000|2020-07-13 17:30:00|10299.5|10297.5|10298|10296|10299.5|10297.5|10295|10293|9
1594661700000|2020-07-13 17:35:00|10298.5|10296.5|10299.5|10297.5|10299.5|10297.5|10298|10296|13
1594662000000|2020-07-13 17:40:00|10298.5|10296.5|10303|10301|10306.5|10304.5|10298|10296|32
1594662300000|2020-07-13 17:45:00|10303.5|10301.5|10297.5|10295.5|10304|10302|10297|10295|1
1594662900000|2020-07-13 17:55:00|10297|10295|10300|10298|10301|10299|10294|10292|25
1594663200000|2020-07-13 18:00:00|10300.5|10298.5|10294|10292|10302.5|10300.5|10294|10292|10
1594663500000|2020-07-13 18:05:00|10293.5|10291.5|10289|10287|10295.5|10293.5|10283|10281|39
1594663800000|2020-07-13 18:10:00|10289.5|10287.5|10284|10282|10292|10290|10282|10280|14
1594664100000|2020-07-13 18:15:00|10284.5|10282.5|10288.5|10286.5|10290|10288|10284|10282|12
1594664400000|2020-07-13 18:20:00|10289|10287|10279.5|10277.5|10291.5|10289.5|10278.5|10276.5|30
1594664700000|2020-07-13 18:25:00|10279|10277|10277.5|10275.5|10280.5|10278.5|10274.5|10272.5|19
1594665000000|2020-07-13 18:30:00|10278|10276|10268.5|10266.5|10279.5|10277.5|10263.5|10261.5|30
1594665300000|2020-07-13 18:35:00|10268|10266|10270|10268|10270|10268|10262|10260|82
1594665600000|2020-07-13 18:40:00|10270.5|10268.5|10270.5|10268.5|10276.5|10274.5|10269.5|10267.5|71
1594665900000|2020-07-13 18:45:00|10271.5|10269.5|10274.5|10272.5|10276|10274|10265|10263|16
1594666200000|2020-07-13 18:50:00|10275.5|10273.5|10279.5|10277.5|10280.5|10278.5|10272.5|10270.5|10
1594666500000|2020-07-13 18:55:00|10280.5|10278.5|10281.5|10279.5|10284.5|10282.5|10278.5|10276.5|5
1594666800000|2020-07-13 19:00:00|10282|10280|10263.5|10261.5|10283.5|10281.5|10262.5|10260.5|15
1594667100000|2020-07-13 19:05:00|10264|10262|10238.5|10236.5|10266.5|10264.5|10238|10236|74
1594667400000|2020-07-13 19:10:00|10239|10237|10238.5|10236.5|10242.5|10240.5|10232.5|10230.5|61
1594667700000|2020-07-13 19:15:00|10236.5|10234.5|10232.5|10230.5|10241|10239|10232|10230|45
1594668000000|2020-07-13 19:20:00|10232|10230|10228|10226|10236|10234|10228|10226|34
1594668300000|2020-07-13 19:25:00|10224|10222|10221.5|10219.5|10229|10227|10221.5|10219.5|40
1594668600000|2020-07-13 19:30:00|10222|10220|10194.5|10192.5|10227.5|10225.5|10194.5|10192.5|204
1594668900000|2020-07-13 19:35:00|10193|10191|10198|10196|10203.5|10201.5|10193|10191|21
1594669200000|2020-07-13 19:40:00|10198.5|10196.5|10207.5|10205.5|10215.5|10213.5|10198|10196|19
1594669500000|2020-07-13 19:45:00|10207|10205|10182|10180|10207|10205|10182|10180|119
1594669800000|2020-07-13 19:50:00|10181.5|10179.5|10173|10171|10184.5|10182.5|10173|10171|37
1594670100000|2020-07-13 19:55:00|10173.5|10171.5|10177.5|10171.5|10183.5|10181.5|10173.5|10170.7|71
1594670400000|2020-07-13 20:00:00|10177.9|10171.9|10175.3|10169.3|10187.9|10181.9|10167.6|10161.6|1
1594670700000|2020-07-13 20:05:00|10175.4|10169.4|10176.5|10170.5|10179.2|10173.2|10168.8|10162.8|0
1594671000000|2020-07-13 20:10:00|10176.4|10170.4|10190.7|10184.7|10192.9|10186.9|10173.3|10167.3|0
1594671300000|2020-07-13 20:15:00|10190.9|10184.9|10190.7|10184.7|10192.2|10186.2|10190.1|10184.1|0
1594671600000|2020-07-13 20:20:00|10191.1|10185.1|10192.4|10186.4|10193.2|10187.2|10191.1|10185.1|0
1594671900000|2020-07-13 20:25:00|10192.6|10186.6|10193.2|10187.2|10193.2|10187.2|10192|10186|0
1594672200000|2020-07-13 20:30:00|10193|10187|10191.8|10185.8|10193|10187|10186.4|10180.4|0
1594672500000|2020-07-13 20:35:00|10191.7|10185.7|10190.3|10184.3|10191.8|10185.8|10188.6|10182.6|0
1594672800000|2020-07-13 20:40:00|10190.4|10184.4|10181.9|10175.9|10190.8|10184.8|10181.9|10175.9|0
1594673100000|2020-07-13 20:45:00|10182|10176|10185.1|10179.1|10185.6|10179.6|10181.9|10175.9|0
1594673400000|2020-07-13 20:50:00|10185.2|10179.2|10185.1|10179.1|10187.6|10181.6|10185.1|10179.1|0
1594673700000|2020-07-13 20:55:00|10185.2|10179.2|10188.2|10182.2|10190.3|10184.3|10185.1|10179.1|0
1594674000000|2020-07-13 21:00:00|10188|10182|10188.8|10182.8|10189|10183|10187.8|10181.8|0
1594674300000|2020-07-13 21:05:00|10188.2|10182.2|10188.6|10182.6|10189.2|10183.2|10188.2|10182.2|0
1594674600000|2020-07-13 21:10:00|10188.2|10182.2|10189.5|10183.5|10189.5|10183.5|10187.8|10181.8|0
1594674900000|2020-07-13 21:15:00|10189.7|10183.7|10188.4|10182.4|10189.7|10183.7|10187.4|10181.4|0
1594675200000|2020-07-13 21:20:00|10188.8|10182.8|10189|10183|10189.5|10183.5|10188.4|10182.4|0
1594675500000|2020-07-13 21:25:00|10188.6|10182.6|10188.2|10182.2|10188.6|10182.6|10187.8|10181.8|0
1594675800000|2020-07-13 21:30:00|10187|10181|10185.5|10179.5|10187.8|10181.8|10185.3|10179.3|0
1594676100000|2020-07-13 21:35:00|10185.8|10179.8|10184.9|10178.9|10185.8|10179.8|10184.5|10178.5|0
1594676400000|2020-07-13 21:40:00|10185.1|10179.1|10185.5|10179.5|10186.6|10180.6|10185.1|10179.1|0
1594676700000|2020-07-13 21:45:00|10186|10180|10186.8|10180.8|10187|10181|10185.3|10179.3|0
1594677000000|2020-07-13 21:50:00|10187|10181|10187.8|10181.8|10188|10182|10186.8|10180.8|0
1594677300000|2020-07-13 21:55:00|10188|10182|10189.7|10183.7|10190.7|10184.7|10187.8|10181.8|0
1594677600000|2020-07-13 22:00:00|10190.6|10184.6|10210.3|10204.3|10215.2|10209.2|10190.6|10184.6|0
1594677900000|2020-07-13 22:05:00|10210.1|10204.1|10210.2|10204.2|10213.5|10207.5|10209|10203|0
1594678200000|2020-07-13 22:10:00|10210.3|10204.3|10212.5|10206.5|10212.5|10206.5|10208.5|10202.5|0
1594678500000|2020-07-13 22:15:00|10212.4|10206.4|10211|10205|10212.5|10206.5|10208.5|10202.5|0
1594678800000|2020-07-13 22:20:00|10210.9|10204.9|10214.9|10208.9|10216.9|10210.9|10210.5|10204.5|0
1594679100000|2020-07-13 22:25:00|10215|10209|10218.7|10212.7|10219.4|10213.4|10214.9|10208.9|0
1594679400000|2020-07-13 22:30:00|10218.8|10212.8|10214.2|10208.2|10219.9|10213.9|10213|10207|0
1594679700000|2020-07-13 22:35:00|10214.3|10208.3|10217.4|10211.4|10217.4|10211.4|10211|10205|0
1594680000000|2020-07-13 22:40:00|10217.5|10211.5|10215.5|10209.5|10218.1|10212.1|10213.5|10207.5|0
1594680300000|2020-07-13 22:45:00|10215.2|10209.2|10214.2|10208.2|10215.5|10209.5|10214.2|10208.2|0
1594680600000|2020-07-13 22:50:00|10214.1|10208.1|10205.8|10199.8|10214.1|10208.1|10204.3|10198.3|0
1594680900000|2020-07-13 22:55:00|10205.9|10199.9|10202.6|10196.6|10206.6|10200.6|10199.7|10193.7|0
1594681200000|2020-07-13 23:00:00|10202.7|10196.7|10211.5|10205.5|10211.5|10205.5|10202.6|10196.6|0
1594681500000|2020-07-13 23:05:00|10211.4|10205.4|10209.8|10203.8|10212.2|10206.2|10205.6|10199.6|0
1594681800000|2020-07-13 23:10:00|10209.7|10203.7|10208.3|10202.3|10211|10205|10206.6|10200.6|0
1594682100000|2020-07-13 23:15:00|10208.2|10202.2|10208.3|10202.3|10209.3|10203.3|10206.6|10200.6|0
1594682400000|2020-07-13 23:20:00|10208.1|10202.1|10209.8|10203.8|10211|10205|10208.1|10202.1|0
1594682700000|2020-07-13 23:25:00|10209.9|10203.9|10212.2|10206.2|10213.5|10207.5|10209.8|10203.8|0
1594683000000|2020-07-13 23:30:00|10212.1|10206.1|10214.2|10208.2|10215.5|10209.5|10211|10205|0
1594683300000|2020-07-13 23:35:00|10214.3|10208.3|10212.3|10206.3|10214.7|10208.7|10212.2|10206.2|0
1594683600000|2020-07-13 23:40:00|10212.5|10206.5|10215.6|10209.6|10216.7|10210.7|10212.2|10206.2|0
1594683900000|2020-07-13 23:45:00|10216.2|10210.2|10216.7|10210.7|10216.7|10210.7|10211.5|10205.5|0
1594684200000|2020-07-13 23:50:00|10216.8|10210.8|10214.5|10208.5|10221.9|10215.9|10214.5|10208.5|0
1594684500000|2020-07-13 23:55:00|10214.4|10208.4|10208.6|10202.6|10214.5|10208.5|10203.4|10197.4|0
1594684800000|2020-07-14 00:00:00|10208.5|10202.5|10202.9|10196.9|10214.5|10208.5|10202.9|10196.9|0
1594685100000|2020-07-14 00:05:00|10203|10197|10209.3|10203.3|10209.3|10203.3|10197|10191|0
1594685400000|2020-07-14 00:10:00|10209.1|10203.1|10212.6|10206.6|10215.7|10209.7|10206.1|10200.1|0
1594685700000|2020-07-14 00:15:00|10212.5|10206.5|10222.1|10216.1|10222.3|10216.3|10210.1|10204.1|0
1594686000000|2020-07-14 00:20:00|10222.2|10216.2|10214.6|10208.6|10222.2|10216.2|10212.2|10206.2|0
1594686300000|2020-07-14 00:25:00|10214.5|10208.5|10214.6|10208.6|10217.3|10211.3|10209.2|10203.2|0
1594686600000|2020-07-14 00:30:00|10212.2|10206.2|10201.8|10195.8|10214.7|10208.7|10201.6|10195.6|0
1594686900000|2020-07-14 00:35:00|10201.7|10195.7|10196.5|10190.5|10203.1|10197.1|10193.9|10187.9|0
1594687200000|2020-07-14 00:40:00|10196.6|10190.6|10204.2|10198.2|10204.5|10198.5|10196.5|10190.5|0
1594687500000|2020-07-14 00:45:00|10204.3|10198.3|10209.5|10203.5|10209.6|10203.6|10201.6|10195.6|0
1594687800000|2020-07-14 00:50:00|10209|10203|10206.8|10200.8|10209.7|10203.7|10201.8|10195.8|0
1594688100000|2020-07-14 00:55:00|10206.3|10200.3|10204.4|10198.4|10206.9|10200.9|10198.9|10192.9|0
1594688400000|2020-07-14 01:00:00|10204.3|10198.3|10199.4|10193.4|10209.8|10203.8|10192.8|10186.8|0
1594688700000|2020-07-14 01:05:00|10199.5|10193.5|10204.8|10198.8|10207.4|10201.4|10199.5|10193.5|0
1594689000000|2020-07-14 01:10:00|10204.9|10198.9|10209.7|10203.7|10210|10204|10202.1|10196.1|0
1594689300000|2020-07-14 01:15:00|10209.6|10203.6|10202.3|10196.3|10209.9|10203.9|10202.1|10196.1|0
1594689600000|2020-07-14 01:20:00|10202.2|10196.2|10183.3|10177.3|10202.4|10196.4|10175.4|10169.4|0
1594689900000|2020-07-14 01:25:00|10182.8|10176.8|10178|10172|10186|10180|10172.7|10166.7|0
1594690200000|2020-07-14 01:30:00|10177.9|10171.9|10186.5|10180.5|10190.1|10184.1|10175.4|10169.4|0
1594690500000|2020-07-14 01:35:00|10186.6|10180.6|10194.7|10188.7|10194.8|10188.8|10184|10178|0
1594690800000|2020-07-14 01:40:00|10194.8|10188.8|10197.1|10191.1|10197.3|10191.3|10192|10186|0
1594691100000|2020-07-14 01:45:00|10196.5|10190.5|10194.8|10188.8|10197.2|10191.2|10187|10181|0
1594691400000|2020-07-14 01:50:00|10194.9|10188.9|10192.5|10186.5|10197.7|10191.7|10189.9|10183.9|0
1594691700000|2020-07-14 01:55:00|10192.4|10186.4|10197.6|10191.6|10197.8|10191.8|10190|10184|0
1594692000000|2020-07-14 02:00:00|10197.1|10191.1|10197.8|10191.8|10200.6|10194.6|10195|10189|0
1594692300000|2020-07-14 02:05:00|10197.9|10191.9|10189.6|10183.6|10200.3|10194.3|10189.6|10183.6|0
1594692600000|2020-07-14 02:10:00|10188.5|10182.5|10184.6|10178.6|10191.1|10185.1|10181.9|10175.9|0
1594692900000|2020-07-14 02:15:00|10184.1|10178.1|10189.9|10183.9|10192.5|10186.5|10182.1|10176.1|0
1594693200000|2020-07-14 02:20:00|10189.8|10183.8|10190.1|10184.1|10191.3|10185.3|10181.8|10175.8|0
1594693500000|2020-07-14 02:25:00|10190.2|10184.2|10184.8|10178.8|10192.8|10186.8|10182.2|10176.2|0
1594693800000|2020-07-14 02:30:00|10184.7|10178.7|10176.7|10170.7|10184.7|10178.7|10174|10168|0
1594694100000|2020-07-14 02:35:00|10176.6|10170.6|10179.5|10173.5|10179.5|10173.5|10174|10168|0
1594694400000|2020-07-14 02:40:00|10179.6|10173.6|10184.6|10178.6|10188.4|10182.4|10179.5|10173.5|0
1594694700000|2020-07-14 02:45:00|10184.5|10178.5|10192|10186|10193.2|10187.2|10184.3|10178.3|0
1594695000000|2020-07-14 02:50:00|10191.9|10185.9|10190.6|10184.6|10194.6|10188.6|10186.8|10180.8|0
1594695300000|2020-07-14 02:55:00|10190.1|10184.1|10189.4|10183.4|10192|10186|10184|10178|0
1594695600000|2020-07-14 03:00:00|10189.5|10183.5|10200|10194|10201.2|10195.2|10189.4|10183.4|0
1594695900000|2020-07-14 03:05:00|10201|10195|10194.8|10188.8|10202.4|10196.4|10194.8|10188.8|0
1594696200000|2020-07-14 03:10:00|10195.3|10189.3|10194.9|10188.9|10197.4|10191.4|10194.8|10188.8|0
1594696500000|2020-07-14 03:15:00|10194.8|10188.8|10192.3|10186.3|10194.9|10188.9|10189.6|10183.6|0
1594696800000|2020-07-14 03:20:00|10191.2|10185.2|10189.7|10183.7|10194.9|10188.9|10186.8|10180.8|0
1594697100000|2020-07-14 03:25:00|10189.6|10183.6|10192.2|10186.2|10194.7|10188.7|10189.6|10183.6|0
1594697400000|2020-07-14 03:30:00|10192.3|10186.3|10186|10180|10192.3|10186.3|10184.4|10178.4|0
1594697700000|2020-07-14 03:35:00|10185.5|10179.5|10184.6|10178.6|10187.2|10181.2|10184.5|10178.5|0
1594698000000|2020-07-14 03:40:00|10184.5|10178.5|10181.8|10175.8|10184.5|10178.5|10179.1|10173.1|0
1594698300000|2020-07-14 03:45:00|10181.9|10175.9|10186.9|10180.9|10187|10181|10179.2|10173.2|0
1594698600000|2020-07-14 03:50:00|10187|10181|10181.6|10175.6|10187|10181|10181.5|10175.5|0
1594698900000|2020-07-14 03:55:00|10181.7|10175.7|10185.5|10179.5|10185.5|10179.5|10181.7|10175.7|0
1594699200000|2020-07-14 04:00:00|10184.3|10178.3|10186.8|10180.8|10186.8|10180.8|10184.3|10178.3|0
1594699500000|2020-07-14 04:05:00|10186.7|10180.7|10186.7|10180.7|10186.8|10180.8|10184.2|10178.2|0
1594699800000|2020-07-14 04:10:00|10185.6|10179.6|10178.8|10172.8|10186.7|10180.7|10177.6|10171.6|0
1594700100000|2020-07-14 04:15:00|10178.9|10172.9|10174|10168|10181.6|10175.6|10173.9|10167.9|0
1594700400000|2020-07-14 04:20:00|10173.9|10167.9|10181.4|10175.4|10181.5|10175.5|10173.9|10167.9|0
1594700700000|2020-07-14 04:25:00|10181.5|10175.5|10181.7|10175.7|10186.7|10180.7|10181.5|10175.5|0
1594701000000|2020-07-14 04:30:00|10181.6|10175.6|10174.1|10168.1|10181.6|10175.6|10171.2|10165.2|0
1594701300000|2020-07-14 04:35:00|10173.6|10167.6|10176.8|10170.8|10176.8|10170.8|10172.9|10166.9|0
1594701600000|2020-07-14 04:40:00|10176.6|10170.6|10171.7|10165.7|10176.7|10170.7|10171.5|10165.5|0
1594701900000|2020-07-14 04:45:00|10171.8|10165.8|10176.8|10170.8|10177|10171|10171.5|10165.5|0
1594702200000|2020-07-14 04:50:00|10176.9|10170.9|10179.4|10173.4|10181.9|10175.9|10176.8|10170.8|0
1594702500000|2020-07-14 04:55:00|10179.5|10173.5|10179.4|10173.4|10181.9|10175.9|10179.3|10173.3|0
1594702800000|2020-07-14 05:00:00|10179.5|10173.5|10184.8|10178.8|10187.4|10181.4|10179.4|10173.4|0
1594703100000|2020-07-14 05:05:00|10184.7|10178.7|10182.5|10176.5|10187.4|10181.4|10182.2|10176.2|0
1594703400000|2020-07-14 05:10:00|10182.4|10176.4|10172.3|10166.3|10182.4|10176.4|10170.8|10164.8|0
1594703700000|2020-07-14 05:15:00|10172.2|10166.2|10182.3|10176.3|10182.4|10176.4|10172.2|10166.2|0
1594704000000|2020-07-14 05:20:00|10182.2|10176.2|10179.7|10173.7|10182.4|10176.4|10177.2|10171.2|0
1594704300000|2020-07-14 05:25:00|10179.6|10173.6|10183.3|10177.3|10184.5|10178.5|10179.5|10173.5|0
1594704600000|2020-07-14 05:30:00|10183.4|10177.4|10183.1|10177.1|10185.8|10179.8|10183.1|10177.1|0
1594704900000|2020-07-14 05:35:00|10183.2|10177.2|10191.2|10185.2|10191.2|10185.2|10183.2|10177.2|0
1594705200000|2020-07-14 05:40:00|10191.1|10185.1|10191|10185|10193.6|10187.6|10188.6|10182.6|0
1594705500000|2020-07-14 05:45:00|10190.9|10184.9|10190.5|10184.5|10191|10185|10185.6|10179.6|0
1594705800000|2020-07-14 05:50:00|10191|10185|10182.8|10176.8|10193.1|10187.1|10180.4|10174.4|0
1594706100000|2020-07-14 05:55:00|10182.7|10176.7|10185.2|10179.2|10190.1|10184.1|10182.7|10176.7|0
1594706400000|2020-07-14 06:00:00|10199.5|10197.5|10218|10216|10221.5|10219.5|10199.5|10197.5|91
1594706700000|2020-07-14 06:05:00|10217.5|10215.5|10219.5|10217.5|10224|10222|10216.5|10214.5|42
1594707000000|2020-07-14 06:10:00|10220|10218|10217|10215|10229.5|10227.5|10214|10212|155
1594707300000|2020-07-14 06:15:00|10218.5|10216.5|10215.5|10213.5|10219.5|10217.5|10215.5|10213.5|19
1594707600000|2020-07-14 06:20:00|10216|10214|10233|10231|10234|10232|10216|10214|64
1594707900000|2020-07-14 06:25:00|10233.5|10231.5|10219|10217|10233.5|10231.5|10219|10217|83
1594708200000|2020-07-14 06:30:00|10219.5|10217.5|10221|10219|10226|10224|10218|10216|59
1594708500000|2020-07-14 06:35:00|10221.5|10219.5|10217|10215|10221.5|10219.5|10216.5|10214.5|31
1594708800000|2020-07-14 06:40:00|10218|10216|10224|10222|10227|10225|10217|10215|61
1594709100000|2020-07-14 06:45:00|10224.5|10222.5|10217|10215|10228.5|10226.5|10213|10211|81
1594709400000|2020-07-14 06:50:00|10216.5|10214.5|10217.5|10215.5|10218|10216|10213.5|10211.5|19
1594709700000|2020-07-14 06:55:00|10217|10215|10203.5|10201.5|10217|10215|10201.5|10199.5|140
1594710000000|2020-07-14 07:00:00|10205.5|10203.5|10197|10195|10215.5|10213.5|10196|10194|871
1594710300000|2020-07-14 07:05:00|10196.5|10194.5|10185|10183|10205.5|10203.5|10184|10182|617
1594710600000|2020-07-14 07:10:00|10184.5|10182.5|10167.5|10165.5|10184.5|10182.5|10167.5|10165.5|556
1594710900000|2020-07-14 07:15:00|10167|10165|10155|10153|10168.5|10166.5|10146.5|10144.5|622
1594711200000|2020-07-14 07:20:00|10154.5|10152.5|10167.5|10165.5|10170|10168|10146.5|10144.5|369
1594711500000|2020-07-14 07:25:00|10167|10165|10177|10175|10182|10180|10161|10159|333
1594711800000|2020-07-14 07:30:00|10176.5|10174.5|10142|10140|10176.5|10174.5|10139|10137|452
1594712100000|2020-07-14 07:35:00|10142.5|10140.5|10125.5|10123.5|10145.5|10143.5|10125.5|10123.5|322
1594712400000|2020-07-14 07:40:00|10125|10123|10135|10133|10135.5|10133.5|10114|10112|688
1594712700000|2020-07-14 07:45:00|10135.5|10133.5|10153.5|10151.5|10156.5|10154.5|10130.5|10128.5|768
1594713000000|2020-07-14 07:50:00|10154|10152|10148|10146|10157.5|10155.5|10141.5|10139.5|402
1594713300000|2020-07-14 07:55:00|10148.5|10146.5|10153|10151|10154.5|10152.5|10143.5|10141.5|354
1594713600000|2020-07-14 08:00:00|10152.5|10150.5|10173|10171|10173.5|10171.5|10149.5|10147.5|602
1594713900000|2020-07-14 08:05:00|10172.5|10170.5|10186|10184|10191|10189|10167|10165|434
1594714200000|2020-07-14 08:10:00|10189|10187|10184|10182|10197|10195|10183|10181|434
1594714500000|2020-07-14 08:15:00|10184.5|10182.5|10179.5|10177.5|10190.5|10188.5|10175|10173|333
1594714800000|2020-07-14 08:20:00|10180|10178|10182|10180|10187|10185|10170.5|10168.5|295
1594715100000|2020-07-14 08:25:00|10182.5|10180.5|10177.5|10175.5|10184.5|10182.5|10172|10170|255
1594715400000|2020-07-14 08:30:00|10177|10175|10179|10177|10182|10180|10175|10173|235
1594715700000|2020-07-14 08:35:00|10179.5|10177.5|10188.5|10186.5|10188.5|10186.5|10173|10171|150
1594716000000|2020-07-14 08:40:00|10189|10187|10193|10191|10195|10193|10187|10185|101
1594716300000|2020-07-14 08:45:00|10192.5|10190.5|10196|10194|10199.5|10197.5|10190|10188|121
1594716600000|2020-07-14 08:50:00|10195.5|10193.5|10189.5|10187.5|10199|10197|10187.5|10185.5|145
1594716900000|2020-07-14 08:55:00|10190|10188|10202|10200|10205.5|10203.5|10189.5|10187.5|217
1594717200000|2020-07-14 09:00:00|10201.5|10199.5|10204|10202|10213.5|10211.5|10196|10194|187
1594717500000|2020-07-14 09:05:00|10203.5|10201.5|10197|10195|10208|10206|10195.5|10193.5|112
1594717800000|2020-07-14 09:10:00|10196.5|10194.5|10206|10204|10207|10205|10189.5|10187.5|145
1594718100000|2020-07-14 09:15:00|10206.5|10204.5|10222|10220|10223.5|10221.5|10203|10201|202
1594718400000|2020-07-14 09:20:00|10221|10219|10228|10226|10228|10226|10215|10213|165
1594718700000|2020-07-14 09:25:00|10225.5|10223.5|10237|10235|10238.5|10236.5|10223.5|10221.5|144
1594719000000|2020-07-14 09:30:00|10236.5|10234.5|10227.5|10225.5|10237.5|10235.5|10226.5|10224.5|102
1594719300000|2020-07-14 09:35:00|10227|10225|10221|10219|10231|10229|10220|10218|189
1594719600000|2020-07-14 09:40:00|10220.5|10218.5|10215.5|10213.5|10225|10223|10214.5|10212.5|88
1594719900000|2020-07-14 09:45:00|10215|10213|10217.5|10215.5|10220|10218|10211.5|10209.5|174
1594720200000|2020-07-14 09:50:00|10218|10216|10212|10210|10219.5|10217.5|10209|10207|114
1594720500000|2020-07-14 09:55:00|10212.5|10210.5|10217|10215|10220|10218|10209.5|10207.5|76
1594720800000|2020-07-14 10:00:00|10217.5|10215.5|10222|10220|10223.5|10221.5|10216.5|10214.5|133
1594721100000|2020-07-14 10:05:00|10222.5|10220.5|10229|10227|10229|10227|10220.5|10218.5|86
1594721400000|2020-07-14 10:10:00|10228.5|10226.5|10213.5|10211.5|10229|10227|10213|10211|237
1594721700000|2020-07-14 10:15:00|10214|10212|10213|10211|10215|10213|10208|10206|74
1594722000000|2020-07-14 10:20:00|10213.5|10211.5|10225.2|10223.2|10227.2|10225.2|10213|10211|142
1594722300000|2020-07-14 10:25:00|10225.7|10223.7|10216.2|10214.2|10228.2|10226.2|10216.2|10214.2|103
1594722600000|2020-07-14 10:30:00|10216.7|10214.7|10214.7|10212.7|10219.2|10217.2|10212.2|10210.2|45
1594722900000|2020-07-14 10:35:00|10214.2|10212.2|10218.2|10216.2|10221.2|10219.2|10213.2|10211.2|63
1594723200000|2020-07-14 10:40:00|10217.7|10215.7|10224.2|10222.2|10230.2|10228.2|10217.2|10215.2|190
1594723500000|2020-07-14 10:45:00|10223.7|10221.7|10220.2|10218.2|10224.2|10222.2|10218.2|10216.2|33
1594723800000|2020-07-14 10:50:00|10219.7|10217.7|10223.7|10221.7|10224.2|10222.2|10216.7|10214.7|64
1594724100000|2020-07-14 10:55:00|10223.2|10221.2|10232.2|10230.2|10232.2|10230.2|10219.7|10217.7|52
1594724400000|2020-07-14 11:00:00|10231.7|10229.7|10238.2|10236.2|10238.2|10236.2|10225.2|10223.2|161
1594724700000|2020-07-14 11:05:00|10238.7|10236.7|10234.2|10232.2|10238.7|10236.7|10232.7|10230.7|107
1594725000000|2020-07-14 11:10:00|10233.7|10231.7|10222.2|10220.2|10234.2|10232.2|10218.7|10216.7|88
1594725300000|2020-07-14 11:15:00|10222.7|10220.7|10222.2|10220.2|10223.2|10221.2|10217.2|10215.2|35
1594725600000|2020-07-14 11:20:00|10221.7|10219.7|10227.7|10225.7|10228.2|10226.2|10220.2|10218.2|74
1594725900000|2020-07-14 11:25:00|10227.2|10225.2|10231.2|10229.2|10235.2|10233.2|10224.2|10222.2|116
1594726200000|2020-07-14 11:30:00|10230.7|10228.7|10231.2|10229.2|10236.2|10234.2|10227.2|10225.2|116
1594726500000|2020-07-14 11:35:00|10231.7|10229.7|10229.2|10227.2|10233.2|10231.2|10229.2|10227.2|104
1594726800000|2020-07-14 11:40:00|10228.6|10226.6|10229.6|10227.6|10233.6|10231.6|10228.6|10226.6|102
1594727100000|2020-07-14 11:45:00|10230.1|10228.1|10225.1|10223.1|10232.6|10230.6|10219.6|10217.6|126
1594727400000|2020-07-14 11:50:00|10224.6|10222.6|10235.6|10233.6|10238.1|10236.1|10223.1|10221.1|206
1594727700000|2020-07-14 11:55:00|10234.6|10232.6|10235.1|10233.1|10237.1|10235.1|10232.6|10230.6|254
1594728000000|2020-07-14 12:00:00|10234.6|10232.6|10235.6|10233.6|10237.1|10235.1|10228.1|10226.1|201
1594728300000|2020-07-14 12:05:00|10236.1|10234.1|10236.6|10234.6|10243.6|10241.6|10235.6|10233.6|215
1594728600000|2020-07-14 12:10:00|10237.1|10235.1|10240.1|10238.1|10241.6|10239.6|10236.6|10234.6|95
1594728900000|2020-07-14 12:15:00|10240.6|10238.6|10235.6|10233.6|10242.1|10240.1|10231.1|10229.1|99
1594729200000|2020-07-14 12:20:00|10236.1|10234.1|10229.6|10227.6|10241.1|10239.1|10228.1|10226.1|156
1594729500000|2020-07-14 12:25:00|10229.1|10227.1|10230.6|10228.6|10230.6|10228.6|10222.6|10220.6|132
1594729800000|2020-07-14 12:30:00|10231.1|10229.1|10224.6|10222.6|10232.1|10230.1|10219.1|10217.1|305
1594730100000|2020-07-14 12:35:00|10223.6|10221.6|10215.6|10213.6|10229.6|10227.6|10211.6|10209.6|162
1594730400000|2020-07-14 12:40:00|10215.1|10213.1|10221.6|10219.6|10224.6|10222.6|10212.6|10210.6|190
1594730700000|2020-07-14 12:45:00|10221.1|10219.1|10217.6|10215.6|10224.6|10222.6|10217.6|10215.6|137
1594731000000|2020-07-14 12:50:00|10218.1|10216.1|10210.6|10208.6|10222.1|10220.1|10209.6|10207.6|136
1594731300000|2020-07-14 12:55:00|10211.1|10209.1|10181.6|10179.6|10211.6|10209.6|10179.1|10177.1|462
1594731600000|2020-07-14 13:00:00|10180.6|10178.6|10174.6|10172.6|10185.1|10183.1|10174.1|10172.1|452
1594731900000|2020-07-14 13:05:00|10174.1|10172.1|10182.6|10180.6|10184.1|10182.1|10168.6|10166.6|501
1594732200000|2020-07-14 13:10:00|10181.1|10179.1|10186.6|10184.6|10188.1|10186.1|10180.6|10178.6|474
1594732500000|2020-07-14 13:15:00|10186.1|10184.1|10187.1|10185.1|10188.1|10186.1|10181.1|10179.1|296
1594732800000|2020-07-14 13:20:00|10186.6|10184.6|10200.6|10198.6|10201.1|10199.1|10184.6|10182.6|198
1594733100000|2020-07-14 13:25:00|10200.1|10198.1|10195.6|10193.6|10200.1|10198.1|10191.6|10189.6|212
1594733400000|2020-07-14 13:30:00|10196.1|10194.1|10222.6|10220.6|10228.6|10226.6|10190.6|10188.6|684
1594733700000|2020-07-14 13:35:00|10222.1|10220.1|10233.1|10231.1|10233.6|10231.6|10212.1|10210.1|499
1594734000000|2020-07-14 13:40:00|10233.6|10231.6|10250.6|10248.6|10251.1|10249.1|10228.6|10226.6|540
1594734300000|2020-07-14 13:45:00|10251.1|10249.1|10234.1|10232.1|10257.1|10255.1|10228.6|10226.6|542
1594734600000|2020-07-14 13:50:00|10233.6|10231.6|10214.6|10212.6|10238.1|10236.1|10200.1|10198.1|582
1594734900000|2020-07-14 13:55:00|10214.1|10212.1|10243.1|10241.1|10244.1|10242.1|10208.1|10206.1|377
1594735200000|2020-07-14 14:00:00|10242.6|10240.6|10225.1|10223.1|10246.6|10244.6|10224.1|10222.1|993
1594735500000|2020-07-14 14:05:00|10225.6|10223.6|10212.6|10210.6|10233.1|10231.1|10211.6|10209.6|365
1594735800000|2020-07-14 14:10:00|10212.8|10210.8|10202.8|10200.8|10224.8|10222.8|10202.8|10200.8|387
1594736100000|2020-07-14 14:15:00|10202.3|10200.3|10206.3|10204.3|10214.8|10212.8|10198.8|10196.8|521
1594736400000|2020-07-14 14:20:00|10205.8|10203.8|10212.8|10210.8|10223.8|10221.8|10200.8|10198.8|322
1594736700000|2020-07-14 14:25:00|10212.3|10210.3|10223.8|10221.8|10225.8|10223.8|10206.8|10204.8|195
1594737000000|2020-07-14 14:30:00|10224.3|10222.3|10238.3|10236.3|10241.3|10239.3|10222.8|10220.8|637
1594737300000|2020-07-14 14:35:00|10238.8|10236.8|10219.8|10217.8|10238.8|10236.8|10217.3|10215.3|380
1594737600000|2020-07-14 14:40:00|10220.3|10218.3|10232.3|10230.3|10240.8|10238.8|10219.8|10217.8|302
1594737900000|2020-07-14 14:45:00|10234.3|10232.3|10240.8|10238.8|10240.8|10238.8|10224.8|10222.8|308
1594738200000|2020-07-14 14:50:00|10240.3|10238.3|10257.8|10255.8|10261.3|10259.3|10235.8|10233.8|268
1594738500000|2020-07-14 14:55:00|10258.3|10256.3|10242.8|10240.8|10258.8|10256.8|10239.3|10237.3|352
1594738800000|2020-07-14 15:00:00|10242.3|10240.3|10238.8|10236.8|10251.8|10249.8|10234.3|10232.3|289
1594739100000|2020-07-14 15:05:00|10237.8|10235.8|10239.8|10237.8|10247.3|10245.3|10223.3|10221.3|494
1594739400000|2020-07-14 15:10:00|10240.3|10238.3|10247.8|10245.8|10249.3|10247.3|10240.3|10238.3|279
1594739700000|2020-07-14 15:15:00|10248.8|10246.8|10250.8|10248.8|10252.8|10250.8|10238.3|10236.3|498
1594740000000|2020-07-14 15:20:00|10250.3|10248.3|10268.8|10266.8|10271.3|10269.3|10246.3|10244.3|1139
1594740300000|2020-07-14 15:25:00|10267.8|10265.8|10260.8|10258.8|10273.3|10271.3|10259.3|10257.3|1722
1594740600000|2020-07-14 15:30:00|10260.3|10258.3|10272.8|10270.8|10276.3|10274.3|10258.3|10256.3|1790
1594740900000|2020-07-14 15:35:00|10272.3|10270.3|10261.3|10259.3|10273.3|10271.3|10260.3|10258.3|614
1594741200000|2020-07-14 15:40:00|10260.3|10258.3|10278.3|10276.3|10279.3|10277.3|10258.8|10256.8|211
1594741500000|2020-07-14 15:45:00|10277.8|10275.8|10272.8|10270.8|10283.8|10281.8|10269.3|10267.3|208
1594741800000|2020-07-14 15:50:00|10272.3|10270.3|10269.3|10267.3|10277.3|10275.3|10268.3|10266.3|545
1594742100000|2020-07-14 15:55:00|10268.8|10266.8|10271.3|10269.3|10273.3|10271.3|10267.3|10265.3|246
1594742400000|2020-07-14 16:00:00|10271.8|10269.8|10274.3|10272.3|10274.3|10272.3|10266.3|10264.3|52
1594742700000|2020-07-14 16:05:00|10273.8|10271.8|10266.8|10264.8|10275.3|10273.3|10263.3|10261.3|58
1594743000000|2020-07-14 16:10:00|10266.3|10264.3|10267.8|10265.8|10270.3|10268.3|10265.8|10263.8|22
1594743300000|2020-07-14 16:15:00|10268.3|10266.3|10276.3|10274.3|10279.3|10277.3|10265.3|10263.3|67
1594743600000|2020-07-14 16:20:00|10276.8|10274.8|10277.8|10275.8|10284.3|10282.3|10274.3|10272.3|37
1594743900000|2020-07-14 16:25:00|10278.3|10276.3|10271.3|10269.3|10278.3|10276.3|10270.3|10268.3|34
1594744200000|2020-07-14 16:30:00|10271.8|10269.8|10270.8|10268.8|10275.3|10273.3|10268.3|10266.3|59
1594744500000|2020-07-14 16:35:00|10271.3|10269.3|10271.8|10269.8|10276.3|10274.3|10268.8|10266.8|13
1594744800000|2020-07-14 16:40:00|10272.3|10270.3|10264.8|10262.8|10273.8|10271.8|10263.8|10261.8|32
1594745100000|2020-07-14 16:45:00|10265.3|10263.3|10273.3|10271.3|10276.3|10274.3|10265.3|10263.3|34
1594745400000|2020-07-14 16:50:00|10272.8|10270.8|10264.8|10262.8|10274.8|10272.8|10264.3|10262.3|44
1594745700000|2020-07-14 16:55:00|10265.3|10263.3|10264.3|10262.3|10266.3|10264.3|10261.3|10259.3|30
1594746000000|2020-07-14 17:00:00|10264.8|10262.8|10264.3|10262.3|10266.8|10264.8|10260.3|10258.3|38
1594746300000|2020-07-14 17:05:00|10263.8|10261.8|10256.8|10254.8|10267.3|10265.3|10256.8|10254.8|31
1594746600000|2020-07-14 17:10:00|10256.3|10254.3|10263.8|10261.8|10265.3|10263.3|10256.3|10254.3|20
1594746900000|2020-07-14 17:15:00|10264.3|10262.3|10264.3|10262.3|10268.3|10266.3|10262.3|10260.3|21
1594747200000|2020-07-14 17:20:00|10263.8|10261.8|10267.3|10265.3|10269.8|10267.8|10263.3|10261.3|27
1594747500000|2020-07-14 17:25:00|10266.8|10264.8|10268.3|10266.3|10270.3|10268.3|10266.3|10264.3|30
1594747800000|2020-07-14 17:30:00|10267.3|10265.3|10273.8|10271.8|10274.3|10272.3|10267.3|10265.3|33
1594748100000|2020-07-14 17:35:00|10273.3|10271.3|10279.8|10277.8|10281.3|10279.3|10273.3|10271.3|25
1594748400000|2020-07-14 17:40:00|10279.3|10277.3|10280.8|10278.8|10281.8|10279.8|10277.8|10275.8|5
1594748700000|2020-07-14 17:45:00|10280.3|10278.3|10281.8|10279.8|10282.3|10280.3|10278.3|10276.3|23
1594749000000|2020-07-14 17:50:00|10281.3|10279.3|10287.3|10285.3|10288.3|10286.3|10281.3|10279.3|61
1594749300000|2020-07-14 17:55:00|10287.8|10285.8|10287.3|10285.3|10290.3|10288.3|10275.8|10273.8|217
1594749600000|2020-07-14 18:00:00|10287.8|10285.8|10292.8|10290.8|10296.3|10294.3|10283.8|10281.8|83
1594749900000|2020-07-14 18:05:00|10293.3|10291.3|10288.8|10286.8|10293.3|10291.3|10284.8|10282.8|7
1594750200000|2020-07-14 18:10:00|10289.3|10287.3|10288.3|10286.3|10293.3|10291.3|10286.8|10284.8|8
1594750500000|2020-07-14 18:15:00|10288.8|10286.8|10294.3|10292.3|10299.8|10297.8|10288.3|10286.3|41
1594750800000|2020-07-14 18:20:00|10294.8|10292.8|10296.8|10294.8|10299.3|10297.3|10292.3|10290.3|35
1594751100000|2020-07-14 18:25:00|10297.3|10295.3|10294.3|10292.3|10298.3|10296.3|10292.8|10290.8|11
1594751400000|2020-07-14 18:30:00|10294.8|10292.8|10293.8|10291.8|10297.8|10295.8|10293.3|10291.3|26
1594751700000|2020-07-14 18:35:00|10294.3|10292.3|10296.8|10294.8|10297.8|10295.8|10292.8|10290.8|51
1594752000000|2020-07-14 18:40:00|10296.3|10294.3|10297.3|10295.3|10299.8|10297.8|10294.8|10292.8|13
1594752300000|2020-07-14 18:45:00|10296.8|10294.8|10293.8|10291.8|10302.3|10300.3|10292.8|10290.8|26
1594752600000|2020-07-14 18:50:00|10293.3|10291.3|10298.3|10296.3|10299.3|10297.3|10293.3|10291.3|10
1594752900000|2020-07-14 18:55:00|10297.3|10295.3|10304.3|10302.3|10305.8|10303.8|10295.3|10293.3|22
1594753200000|2020-07-14 19:00:00|10304.8|10302.8|10293.3|10291.3|10307.8|10305.8|10292.8|10290.8|17
1594753500000|2020-07-14 19:05:00|10293.8|10291.8|10296.3|10294.3|10300.8|10298.8|10291.3|10289.3|30
1594753800000|2020-07-14 19:10:00|10296.8|10294.8|10296.8|10294.8|10301.8|10299.8|10292.8|10290.8|10
1594754100000|2020-07-14 19:15:00|10296.3|10294.3|10296.3|10294.3|10299.8|10297.8|10289.8|10287.8|21
1594754400000|2020-07-14 19:20:00|10296.8|10294.8|10310.3|10308.3|10310.3|10308.3|10296.3|10294.3|17
1594754700000|2020-07-14 19:25:00|10310.8|10308.8|10310.8|10308.8|10315.3|10313.3|10308.8|10306.8|25
1594755000000|2020-07-14 19:30:00|10311.3|10309.3|10316.3|10314.3|10317.8|10315.8|10311.3|10309.3|7
1594755300000|2020-07-14 19:35:00|10315.8|10313.8|10318.8|10316.8|10318.8|10316.8|10312.8|10310.8|16
1594755600000|2020-07-14 19:40:00|10318.3|10316.3|10322.3|10320.3|10323.3|10321.3|10317.8|10315.8|15
1594755900000|2020-07-14 19:45:00|10321.8|10319.8|10326.3|10324.3|10326.3|10324.3|10320.3|10318.3|109
1594756200000|2020-07-14 19:50:00|10328.3|10326.3|10339.8|10337.8|10342.3|10340.3|10328.3|10326.3|187
1594756500000|2020-07-14 19:55:00|10339.3|10337.3|10334.5|10328.5|10339.3|10337.3|10330.3|10326.7|85
1594756800000|2020-07-14 20:00:00|10332.5|10326.5|10328.1|10322.1|10333.3|10327.3|10325.7|10319.7|0
1594757100000|2020-07-14 20:05:00|10328.2|10322.2|10332.8|10326.8|10334.5|10328.5|10324.1|10318.1|0
1594757400000|2020-07-14 20:10:00|10333.3|10327.3|10325.2|10319.2|10333.8|10327.8|10322.4|10316.4|0
1594757700000|2020-07-14 20:15:00|10325|10319|10323.8|10317.8|10328.1|10322.1|10323.6|10317.6|0
1594758000000|2020-07-14 20:20:00|10324|10318|10324|10318|10325|10319|10324|10318|0
1594758300000|2020-07-14 20:25:00|10324.2|10318.2|10324.1|10318.1|10324.8|10318.8|10323.7|10317.7|0
1594758600000|2020-07-14 20:30:00|10324|10318|10323.3|10317.3|10327.3|10321.3|10320.1|10314.1|0
1594758900000|2020-07-14 20:35:00|10323.4|10317.4|10318.9|10312.9|10324.8|10318.8|10316.9|10310.9|0
1594759200000|2020-07-14 20:40:00|10319|10313|10326|10320|10326|10320|10318.9|10312.9|0
1594759500000|2020-07-14 20:45:00|10325.9|10319.9|10326|10320|10328|10322|10324.8|10318.8|0
1594759800000|2020-07-14 20:50:00|10326.1|10320.1|10328|10322|10328|10322|10326|10320|0
1594760100000|2020-07-14 20:55:00|10327.9|10321.9|10324.7|10318.7|10327.9|10321.9|10322.8|10316.8|0
1594760400000|2020-07-14 21:00:00|10324.9|10318.9|10343.8|10337.8|10346.5|10340.5|10324.9|10318.9|0
1594760700000|2020-07-14 21:05:00|10344.2|10338.2|10368.7|10362.7|10376.3|10370.3|10344.2|10338.2|0
1594761000000|2020-07-14 21:10:00|10370.6|10364.6|10358|10352|10371.4|10365.4|10355.8|10349.8|0
1594761300000|2020-07-14 21:15:00|10357.6|10351.6|10368.8|10362.8|10372.1|10366.1|10357.4|10351.4|0
1594761600000|2020-07-14 21:20:00|10368.4|10362.4|10372.7|10366.7|10378.2|10372.2|10368.4|10362.4|0
1594761900000|2020-07-14 21:25:00|10373.5|10367.5|10358.7|10352.7|10373.5|10367.5|10356.6|10350.6|0
1594762200000|2020-07-14 21:30:00|10358.9|10352.9|10359.7|10353.7|10360.1|10354.1|10355.4|10349.4|0
1594762500000|2020-07-14 21:35:00|10360.1|10354.1|10365.5|10359.5|10365.7|10359.7|10360.1|10354.1|0
1594762800000|2020-07-14 21:40:00|10364.9|10358.9|10365.6|10359.6|10365.6|10359.6|10361.9|10355.9|0
1594763100000|2020-07-14 21:45:00|10365.4|10359.4|10362.1|10356.1|10367.9|10361.9|10362.1|10356.1|0
1594763400000|2020-07-14 21:50:00|10361.9|10355.9|10361.7|10355.7|10364.4|10358.4|10359.5|10353.5|0
1594763700000|2020-07-14 21:55:00|10361.5|10355.5|10357.2|10351.2|10364.4|10358.4|10356.8|10350.8|0
1594764000000|2020-07-14 22:00:00|10373.3|10367.3|10393.3|10387.3|10400|10394|10369.3|10363.3|0
1594764300000|2020-07-14 22:05:00|10393.4|10387.4|10384.8|10378.8|10398.7|10392.7|10382.7|10376.7|0
1594764600000|2020-07-14 22:10:00|10384.2|10378.2|10393.2|10387.2|10394.9|10388.9|10384.2|10378.2|0
1594764900000|2020-07-14 22:15:00|10393.6|10387.6|10392.8|10386.8|10398.8|10392.8|10388.2|10382.2|0
1594765200000|2020-07-14 22:20:00|10392.7|10386.7|10398|10392|10398|10392|10391.8|10385.8|0
1594765500000|2020-07-14 22:25:00|10398.1|10392.1|10396.3|10390.3|10402.2|10396.2|10396.3|10390.3|0
1594765800000|2020-07-14 22:30:00|10396.4|10390.4|10392.1|10386.1|10398.3|10392.3|10385.2|10379.2|0
1594766100000|2020-07-14 22:35:00|10391.9|10385.9|10394.3|10388.3|10394.3|10388.3|10390.6|10384.6|0
1594766400000|2020-07-14 22:40:00|10394.1|10388.1|10399|10393|10400.2|10394.2|10392.6|10386.6|0
1594766700000|2020-07-14 22:45:00|10398.9|10392.9|10397.1|10391.1|10402.7|10396.7|10396.4|10390.4|0
1594767000000|2020-07-14 22:50:00|10397.2|10391.2|10406|10400|10406.1|10400.1|10397.2|10391.2|0
1594767300000|2020-07-14 22:55:00|10406.1|10400.1|10403.3|10397.3|10407.5|10401.5|10402|10396|0
1594767600000|2020-07-14 23:00:00|10403.6|10397.6|10404|10398|10407.2|10401.2|10403.3|10397.3|0
1594767900000|2020-07-14 23:05:00|10404.1|10398.1|10393.5|10387.5|10404.5|10398.5|10392|10386|0
1594768200000|2020-07-14 23:10:00|10393.7|10387.7|10392|10386|10395.2|10389.2|10392|10386|0
1594768500000|2020-07-14 23:15:00|10392.1|10386.1|10394|10388|10396|10390|10392.1|10386.1|0
1594768800000|2020-07-14 23:20:00|10393.9|10387.9|10394|10388|10396|10390|10392.8|10386.8|0
1594769100000|2020-07-14 23:25:00|10394.1|10388.1|10392.8|10386.8|10394.7|10388.7|10392|10386|0
1594769400000|2020-07-14 23:30:00|10393|10387|10388.7|10382.7|10394|10388|10386.7|10380.7|0
1594769700000|2020-07-14 23:35:00|10388.8|10382.8|10389.4|10383.4|10390.6|10384.6|10386.7|10380.7|0
1594770000000|2020-07-14 23:40:00|10389.5|10383.5|10387.4|10381.4|10389.9|10383.9|10385.5|10379.5|0
1594770300000|2020-07-14 23:45:00|10387.5|10381.5|10384.7|10378.7|10388.2|10382.2|10381.5|10375.5|0
1594770600000|2020-07-14 23:50:00|10384.5|10378.5|10385.2|10379.2|10385.2|10379.2|10379.3|10373.3|0
1594770900000|2020-07-14 23:55:00|10385.3|10379.3|10391.6|10385.6|10391.6|10385.6|10384.5|10378.5|0
1594771200000|2020-07-15 00:00:00|10391.4|10385.4|10402.8|10396.8|10403.3|10397.3|10389.7|10383.7|0
1594771500000|2020-07-15 00:05:00|10402.7|10396.7|10403.3|10397.3|10403.3|10397.3|10398.1|10392.1|0
1594771800000|2020-07-15 00:10:00|10403.4|10397.4|10391.5|10385.5|10406.5|10400.5|10390.8|10384.8|0
1594772100000|2020-07-15 00:15:00|10391.7|10385.7|10382.6|10376.6|10397|10391|10382.6|10376.6|0
1594772400000|2020-07-15 00:20:00|10382.7|10376.7|10387.6|10381.6|10388.1|10382.1|10382.4|10376.4|0
1594772700000|2020-07-15 00:25:00|10387.1|10381.1|10382.4|10376.4|10388|10382|10379.6|10373.6|0
1594773000000|2020-07-15 00:30:00|10382.5|10376.5|10384.8|10378.8|10387.5|10381.5|10379.9|10373.9|0
1594773300000|2020-07-15 00:35:00|10384.9|10378.9|10382.3|10376.3|10387.5|10381.5|10377.3|10371.3|0
1594773600000|2020-07-15 00:40:00|10383.3|10377.3|10379.9|10373.9|10384.7|10378.7|10379.6|10373.6|0
1594773900000|2020-07-15 00:45:00|10380|10374|10385.2|10379.2|10387.8|10381.8|10380|10374|0
1594774200000|2020-07-15 00:50:00|10385.3|10379.3|10385.1|10379.1|10387.8|10381.8|10382.5|10376.5|0
1594774500000|2020-07-15 00:55:00|10386.1|10380.1|10390|10384|10390|10384|10384.7|10378.7|0
1594774800000|2020-07-15 01:00:00|10389.9|10383.9|10387.5|10381.5|10394.3|10388.3|10384.7|10378.7|0
1594775100000|2020-07-15 01:05:00|10387.4|10381.4|10389.7|10383.7|10389.7|10383.7|10387|10381|0
1594775400000|2020-07-15 01:10:00|10389.6|10383.6|10395.5|10389.5|10397.4|10391.4|10389.6|10383.6|0
1594775700000|2020-07-15 01:15:00|10394.8|10388.8|10399.5|10393.5|10399.8|10393.8|10394.7|10388.7|0
1594776000000|2020-07-15 01:20:00|10399.6|10393.6|10394.5|10388.5|10400.9|10394.9|10394.5|10388.5|0
1594776300000|2020-07-15 01:25:00|10394.6|10388.6|10400|10394|10400.1|10394.1|10394.6|10388.6|0
1594776600000|2020-07-15 01:30:00|10400.5|10394.5|10394.6|10388.6|10402.4|10396.4|10391.9|10385.9|0
1594776900000|2020-07-15 01:35:00|10394.1|10388.1|10382.5|10376.5|10394.9|10388.9|10382.5|10376.5|0
1594777200000|2020-07-15 01:40:00|10382.4|10376.4|10385|10379|10387.4|10381.4|10382.4|10376.4|0
1594777500000|2020-07-15 01:45:00|10385.1|10379.1|10379.8|10373.8|10387.6|10381.6|10377.2|10371.2|0
1594777800000|2020-07-15 01:50:00|10378.8|10372.8|10382.4|10376.4|10387.6|10381.6|10377.4|10371.4|0
1594778100000|2020-07-15 01:55:00|10382.5|10376.5|10387.4|10381.4|10390|10384|10382.3|10376.3|0
1594778400000|2020-07-15 02:00:00|10387.5|10381.5|10382.4|10376.4|10387.6|10381.6|10379.9|10373.9|0
1594778700000|2020-07-15 02:05:00|10381.4|10375.4|10380.1|10374.1|10383.8|10377.8|10379.9|10373.9|0
1594779000000|2020-07-15 02:10:00|10380.6|10374.6|10382.6|10376.6|10385.2|10379.2|10377.3|10371.3|0
1594779300000|2020-07-15 02:15:00|10382.7|10376.7|10380.1|10374.1|10387.6|10381.6|10380|10374|0
1594779600000|2020-07-15 02:20:00|10381.1|10375.1|10385.2|10379.2|10387.7|10381.7|10381.1|10375.1|0
1594779900000|2020-07-15 02:25:00|10385.3|10379.3|10385|10379|10387.8|10381.8|10382.5|10376.5|0
1594780200000|2020-07-15 02:30:00|10385.1|10379.1|10385|10379|10385.1|10379.1|10382.6|10376.6|0
1594780500000|2020-07-15 02:35:00|10384|10378|10372|10366|10384|10378|10372|10366|0
1594780800000|2020-07-15 02:40:00|10371.9|10365.9|10372|10366|10374.4|10368.4|10370.5|10364.5|0
1594781100000|2020-07-15 02:45:00|10371.9|10365.9|10374.6|10368.6|10374.6|10368.6|10371.9|10365.9|0
1594781400000|2020-07-15 02:50:00|10374.5|10368.5|10377.3|10371.3|10377.5|10371.5|10374.5|10368.5|0
1594781700000|2020-07-15 02:55:00|10377.4|10371.4|10377.3|10371.3|10379.9|10373.9|10377.2|10371.2|0
1594782000000|2020-07-15 03:00:00|10377.2|10371.2|10377.1|10371.1|10379.7|10373.7|10377|10371|0
1594782300000|2020-07-15 03:05:00|10377.2|10371.2|10374.6|10368.6|10377.3|10371.3|10372.1|10366.1|0
1594782600000|2020-07-15 03:10:00|10374.5|10368.5|10369.6|10363.6|10374.7|10368.7|10369.5|10363.5|0
1594782900000|2020-07-15 03:15:00|10370.1|10364.1|10364.2|10358.2|10372.1|10366.1|10364.1|10358.1|0
1594783200000|2020-07-15 03:20:00|10364.1|10358.1|10364.7|10358.7|10364.8|10358.8|10361.5|10355.5|0
1594783500000|2020-07-15 03:25:00|10364.8|10358.8|10364.9|10358.9|10369.7|10363.7|10364.6|10358.6|0
1594783800000|2020-07-15 03:30:00|10364.8|10358.8|10360.8|10354.8|10364.9|10358.9|10356.9|10350.9|0
1594784100000|2020-07-15 03:35:00|10362.2|10356.2|10362.1|10356.1|10364.8|10358.8|10359.7|10353.7|0
1594784400000|2020-07-15 03:40:00|10362|10356|10362.1|10356.1|10364.6|10358.6|10359.6|10353.6|0
1594784700000|2020-07-15 03:45:00|10362|10356|10369.7|10363.7|10369.7|10363.7|10362|10356|0
1594785000000|2020-07-15 03:50:00|10369.6|10363.6|10370|10364|10372.5|10366.5|10367.2|10361.2|0
1594785300000|2020-07-15 03:55:00|10370.1|10364.1|10367.5|10361.5|10370.1|10364.1|10365|10359|0
1594785600000|2020-07-15 04:00:00|10367.4|10361.4|10370|10364|10370.1|10364.1|10367.3|10361.3|0
1594785900000|2020-07-15 04:05:00|10369.9|10363.9|10374.7|10368.7|10374.7|10368.7|10367.3|10361.3|0
1594786200000|2020-07-15 04:10:00|10374.6|10368.6|10372.1|10366.1|10374.6|10368.6|10370.7|10364.7|0
1594786500000|2020-07-15 04:15:00|10372|10366|10374.8|10368.8|10377.2|10371.2|10372|10366|0
1594786800000|2020-07-15 04:20:00|10374.7|10368.7|10379.9|10373.9|10380|10374|10374.6|10368.6|0
1594787100000|2020-07-15 04:25:00|10379.8|10373.8|10380|10374|10380|10374|10377.2|10371.2|0
1594787400000|2020-07-15 04:30:00|10380.5|10374.5|10379.2|10373.2|10382.5|10376.5|10379.2|10373.2|0
1594787700000|2020-07-15 04:35:00|10379.3|10373.3|10384.2|10378.2|10384.3|10378.3|10379.2|10373.2|0
1594788000000|2020-07-15 04:40:00|10384.3|10378.3|10381.7|10375.7|10384.3|10378.3|10381.6|10375.6|0
1594788300000|2020-07-15 04:45:00|10381.8|10375.8|10386.9|10380.9|10387.1|10381.1|10381.8|10375.8|0
1594788600000|2020-07-15 04:50:00|10387|10381|10386.8|10380.8|10389.3|10383.3|10386.8|10380.8|0
1594788900000|2020-07-15 04:55:00|10386.9|10380.9|10391.8|10385.8|10391.9|10385.9|10386.8|10380.8|0
1594789200000|2020-07-15 05:00:00|10391.9|10385.9|10384.8|10378.8|10391.9|10385.9|10383.5|10377.5|0
1594789500000|2020-07-15 05:05:00|10384.3|10378.3|10386.6|10380.6|10389|10383|10383.5|10377.5|0
1594789800000|2020-07-15 05:10:00|10389|10383|10386.5|10380.5|10389|10383|10386.3|10380.3|0
1594790100000|2020-07-15 05:15:00|10386.4|10380.4|10387.6|10381.6|10389|10383|10385.1|10379.1|0
1594790400000|2020-07-15 05:20:00|10387.7|10381.7|10380.9|10374.9|10387.7|10381.7|10380.9|10374.9|0
1594790700000|2020-07-15 05:25:00|10378.8|10372.8|10381.3|10375.3|10385.1|10379.1|10377.6|10371.6|0
1594791000000|2020-07-15 05:30:00|10381.8|10375.8|10383.8|10377.8|10386.2|10380.2|10378.5|10372.5|0
1594791300000|2020-07-15 05:35:00|10383.7|10377.7|10387.7|10381.7|10389.3|10383.3|10383.7|10377.7|0
1594791600000|2020-07-15 05:40:00|10387.8|10381.8|10387.1|10381.1|10389.5|10383.5|10387|10381|0
1594791900000|2020-07-15 05:45:00|10387.6|10381.6|10377.8|10371.8|10388.3|10382.3|10375.2|10369.2|0
1594792200000|2020-07-15 05:50:00|10378.9|10372.9|10380.4|10374.4|10382.8|10376.8|10372.5|10366.5|0
1594792500000|2020-07-15 05:55:00|10380.3|10374.3|10375.2|10369.2|10382.7|10376.7|10375.2|10369.2|0
1594792800000|2020-07-15 06:00:00|10376.8|10374.8|10366.3|10364.3|10376.8|10374.8|10358.8|10356.8|115
1594793100000|2020-07-15 06:05:00|10366.8|10364.8|10368.3|10366.3|10371.8|10369.8|10361.3|10359.3|165
1594793400000|2020-07-15 06:10:00|10368.8|10366.8|10369.8|10367.8|10375.8|10373.8|10366.8|10364.8|81
1594793700000|2020-07-15 06:15:00|10369.3|10367.3|10366.8|10364.8|10372.3|10370.3|10366.8|10364.8|46
1594794000000|2020-07-15 06:20:00|10367.3|10365.3|10371.3|10369.3|10371.3|10369.3|10366.3|10364.3|66
1594794300000|2020-07-15 06:25:00|10370.8|10368.8|10372.8|10370.8|10376.3|10374.3|10370.8|10368.8|73
1594794600000|2020-07-15 06:30:00|10370.8|10368.8|10368.8|10366.8|10374.8|10372.8|10367.8|10365.8|37
1594794900000|2020-07-15 06:35:00|10368.3|10366.3|10365.8|10363.8|10368.3|10366.3|10364.8|10362.8|31
1594795200000|2020-07-15 06:40:00|10366.3|10364.3|10368.3|10366.3|10369.8|10367.8|10364.8|10362.8|72
1594795500000|2020-07-15 06:45:00|10367.8|10365.8|10360.8|10358.8|10367.8|10365.8|10358.3|10356.3|62
1594795800000|2020-07-15 06:50:00|10360.3|10358.3|10357.3|10355.3|10360.8|10358.8|10353.3|10351.3|69
1594796100000|2020-07-15 06:55:00|10356.3|10354.3|10353.8|10351.8|10360.8|10358.8|10353.8|10351.8|198
1594796400000|2020-07-15 07:00:00|10354.3|10352.3|10360.3|10358.3|10371.8|10369.8|10353.3|10351.3|1273
1594796700000|2020-07-15 07:05:00|10359.8|10357.8|10341.8|10339.8|10365.3|10363.3|10341.3|10339.3|544
1594797000000|2020-07-15 07:10:00|10341.3|10339.3|10336.8|10334.8|10347.8|10345.8|10334.3|10332.3|462
1594797300000|2020-07-15 07:15:00|10337.8|10335.8|10340.8|10338.8|10343.3|10341.3|10334.3|10332.3|364
1594797600000|2020-07-15 07:20:00|10341.3|10339.3|10347.3|10345.3|10349.3|10347.3|10339.8|10337.8|277
1594797900000|2020-07-15 07:25:00|10347.8|10345.8|10348.3|10346.3|10353.8|10351.8|10346.3|10344.3|152
1594798200000|2020-07-15 07:30:00|10348.8|10346.8|10354.8|10352.8|10355.8|10353.8|10348.3|10346.3|269
1594798500000|2020-07-15 07:35:00|10356.3|10354.3|10335.8|10333.8|10357.8|10355.8|10335.3|10333.3|357
1594798800000|2020-07-15 07:40:00|10336.3|10334.3|10346.3|10344.3|10350.6|10348.6|10336.3|10334.3|269
1594799100000|2020-07-15 07:45:00|10345.8|10343.8|10339.3|10337.3|10346.3|10344.3|10338.3|10336.3|176
1594799400000|2020-07-15 07:50:00|10338.8|10336.8|10334.8|10332.8|10343.8|10341.8|10332.8|10330.8|183
1594799700000|2020-07-15 07:55:00|10335.3|10333.3|10338.3|10336.3|10344.3|10342.3|10335.3|10333.3|209
1594800000000|2020-07-15 08:00:00|10338.8|10336.8|10343.8|10341.8|10344.8|10342.8|10338.8|10336.8|123
1594800300000|2020-07-15 08:05:00|10343.3|10341.3|10350.8|10348.8|10352.3|10350.3|10339.8|10337.8|224
1594800600000|2020-07-15 08:10:00|10351.3|10349.3|10354.3|10352.3|10357.8|10355.8|10346.8|10344.8|371
1594800900000|2020-07-15 08:15:00|10353.8|10351.8|10335.8|10333.8|10355.3|10353.3|10334.3|10332.3|237
1594801200000|2020-07-15 08:20:00|10338.3|10336.3|10336.8|10334.8|10346.8|10344.8|10336.8|10334.8|155
1594801500000|2020-07-15 08:25:00|10337.3|10335.3|10350.8|10348.8|10352.3|10350.3|10335.8|10333.8|219
1594801800000|2020-07-15 08:30:00|10351.3|10349.3|10357.8|10355.8|10359.8|10357.8|10351.3|10349.3|202
1594802100000|2020-07-15 08:35:00|10358.3|10356.3|10359.8|10357.8|10365.3|10363.3|10356.8|10354.8|139
1594802400000|2020-07-15 08:40:00|10360.8|10358.8|10358.8|10356.8|10364.8|10362.8|10357.3|10355.3|131
1594802700000|2020-07-15 08:45:00|10357.8|10355.8|10368.8|10366.8|10369.8|10367.8|10357.8|10355.8|165
1594803000000|2020-07-15 08:50:00|10369.3|10367.3|10368.3|10366.3|10369.8|10367.8|10363.3|10361.3|123
1594803300000|2020-07-15 08:55:00|10367.8|10365.8|10361.3|10359.3|10371.3|10369.3|10361.3|10359.3|196
1594803600000|2020-07-15 09:00:00|10361.8|10359.8|10368.8|10366.8|10372.3|10370.3|10360.8|10358.8|226
1594803900000|2020-07-15 09:05:00|10369.3|10367.3|10378.3|10376.3|10382.8|10380.8|10367.8|10365.8|239
1594804200000|2020-07-15 09:10:00|10378.8|10376.8|10380.8|10378.8|10380.8|10378.8|10375.8|10373.8|229
1594804500000|2020-07-15 09:15:00|10380.3|10378.3|10380.8|10378.8|10383.3|10381.3|10379.3|10377.3|204
1594804800000|2020-07-15 09:20:00|10380.3|10378.3|10384.8|10382.8|10385.3|10383.3|10378.8|10376.8|120
1594805100000|2020-07-15 09:25:00|10384.3|10382.3|10382.8|10380.8|10386.8|10384.8|10381.3|10379.3|169
1594805400000|2020-07-15 09:30:00|10383.3|10381.3|10380.8|10378.8|10384.8|10382.8|10375.3|10373.3|229
1594805700000|2020-07-15 09:35:00|10380.3|10378.3|10383.8|10381.8|10384.3|10382.3|10376.3|10374.3|111
1594806000000|2020-07-15 09:40:00|10384.3|10382.3|10383.3|10381.3|10385.3|10383.3|10380.8|10378.8|88
1594806300000|2020-07-15 09:45:00|10383.8|10381.8|10389.8|10387.8|10390.3|10388.3|10381.8|10379.8|249
1594806600000|2020-07-15 09:50:00|10389.3|10387.3|10387.8|10385.8|10390.8|10388.8|10384.3|10382.3|662
1594806900000|2020-07-15 09:55:00|10387.3|10385.3|10388.3|10386.3|10390.8|10388.8|10384.3|10382.3|130
1594807200000|2020-07-15 10:00:00|10388.8|10386.8|10397.8|10395.8|10399.8|10397.8|10388.3|10386.3|256
1594807500000|2020-07-15 10:05:00|10397.3|10395.3|10393.8|10391.8|10398.3|10396.3|10392.3|10390.3|123
1594807800000|2020-07-15 10:10:00|10393.3|10391.3|10403.8|10401.8|10405.8|10403.8|10393.3|10391.3|588
1594808100000|2020-07-15 10:15:00|10403.3|10401.3|10402.3|10400.3|10407.3|10405.3|10397.3|10395.3|326
1594808400000|2020-07-15 10:20:00|10402.8|10400.8|10408.8|10406.8|10413.8|10411.8|10402.3|10400.3|319
1594808700000|2020-07-15 10:25:00|10408.3|10406.3|10411.8|10409.8|10413.8|10411.8|10406.3|10404.3|304
1594809000000|2020-07-15 10:30:00|10412.3|10410.3|10411.3|10409.3|10415.3|10413.3|10407.3|10405.3|200
1594809300000|2020-07-15 10:35:00|10411.8|10409.8|10418.8|10416.8|10420.8|10418.8|10411.8|10409.8|443
1594809600000|2020-07-15 10:40:00|10419.3|10417.3|10419.8|10417.8|10421.3|10419.3|10414.3|10412.3|341
1594809900000|2020-07-15 10:45:00|10420.3|10418.3|10429.8|10427.8|10431.8|10429.8|10418.3|10416.3|464
1594810200000|2020-07-15 10:50:00|10430.3|10428.3|10447.8|10445.8|10448.8|10446.8|10429.8|10427.8|430
1594810500000|2020-07-15 10:55:00|10447.3|10445.3|10440.8|10438.8|10456.8|10454.8|10432.8|10430.8|579
1594810800000|2020-07-15 11:00:00|10441.8|10439.8|10451.8|10449.8|10455.8|10453.8|10440.8|10438.8|444
1594811100000|2020-07-15 11:05:00|10451.3|10449.3|10460.8|10458.8|10463.8|10461.8|10450.3|10448.3|358
1594811400000|2020-07-15 11:10:00|10461.3|10459.3|10452.8|10450.8|10462.8|10460.8|10449.3|10447.3|318
1594811700000|2020-07-15 11:15:00|10453.3|10451.3|10437.3|10435.3|10453.3|10451.3|10437.3|10435.3|248
1594812000000|2020-07-15 11:20:00|10437.8|10435.8|10441.3|10439.3|10448.3|10446.3|10435.8|10433.8|294
1594812300000|2020-07-15 11:25:00|10441.8|10439.8|10440.3|10438.3|10446.3|10444.3|10439.3|10437.3|178
1594812600000|2020-07-15 11:30:00|10440.8|10438.8|10437.8|10435.8|10443.3|10441.3|10432.8|10430.8|248
1594812900000|2020-07-15 11:35:00|10437.3|10435.3|10438.8|10436.8|10445.8|10443.8|10434.3|10432.3|167
1594813200000|2020-07-15 11:40:00|10437.8|10435.8|10448.8|10446.8|10449.3|10447.3|10437.3|10435.3|84
1594813500000|2020-07-15 11:45:00|10447.8|10445.8|10439.8|10437.8|10451.3|10449.3|10439.3|10437.3|203
1594813800000|2020-07-15 11:50:00|10440.3|10438.3|10437.8|10435.8|10443.8|10441.8|10436.3|10434.3|127
1594814100000|2020-07-15 11:55:00|10437.3|10435.3|10441.8|10439.8|10442.8|10440.8|10434.8|10432.8|179
1594814400000|2020-07-15 12:00:00|10442.8|10440.8|10449.8|10447.8|10451.3|10449.3|10436.8|10434.8|182
1594814700000|2020-07-15 12:05:00|10449.3|10447.3|10451.8|10449.8|10453.3|10451.3|10447.8|10445.8|172
1594815000000|2020-07-15 12:10:00|10452.3|10450.3|10447.8|10445.8|10454.8|10452.8|10447.3|10445.3|277
1594815300000|2020-07-15 12:15:00|10447.3|10445.3|10442.3|10440.3|10449.3|10447.3|10441.8|10439.8|146
1594815600000|2020-07-15 12:20:00|10441.8|10439.8|10442.3|10440.3|10444.8|10442.8|10437.8|10435.8|264
1594815900000|2020-07-15 12:25:00|10441.8|10439.8|10439.8|10437.8|10446.3|10444.3|10439.3|10437.3|251
1594816200000|2020-07-15 12:30:00|10440.3|10438.3|10445.8|10443.8|10446.3|10444.3|10439.3|10437.3|87
1594816500000|2020-07-15 12:35:00|10446.3|10444.3|10446.8|10444.8|10449.8|10447.8|10443.3|10441.3|102
1594816800000|2020-07-15 12:40:00|10446.3|10444.3|10448.8|10446.8|10451.3|10449.3|10445.8|10443.8|100
1594817100000|2020-07-15 12:45:00|10448.3|10446.3|10443.8|10441.8|10449.3|10447.3|10437.3|10435.3|290
1594817400000|2020-07-15 12:50:00|10444.3|10442.3|10446.8|10444.8|10451.8|10449.8|10443.3|10441.3|244
1594817700000|2020-07-15 12:55:00|10447.3|10445.3|10449.8|10447.8|10450.8|10448.8|10443.3|10441.3|84
1594818000000|2020-07-15 13:00:00|10449.3|10447.3|10448.8|10446.8|10453.3|10451.3|10447.8|10445.8|131
1594818300000|2020-07-15 13:05:00|10448.3|10446.3|10431.8|10429.8|10448.3|10446.3|10429.8|10427.8|217
1594818600000|2020-07-15 13:10:00|10431.3|10429.3|10427.8|10425.8|10435.3|10433.3|10426.8|10424.8|147
1594818900000|2020-07-15 13:15:00|10428.3|10426.3|10440.8|10438.8|10441.8|10439.8|10428.3|10426.3|199
1594819200000|2020-07-15 13:20:00|10440.3|10438.3|10430.8|10428.8|10442.8|10440.8|10428.3|10426.3|103
1594819500000|2020-07-15 13:25:00|10431.3|10429.3|10430.8|10428.8|10435.3|10433.3|10427.3|10425.3|183
1594819800000|2020-07-15 13:30:00|10430.3|10428.3|10433.3|10431.3|10441.8|10439.8|10425.3|10423.3|548
1594820100000|2020-07-15 13:35:00|10433.8|10431.8|10434.3|10432.3|10437.8|10435.8|10428.8|10426.8|441
1594820400000|2020-07-15 13:40:00|10434.8|10432.8|10448.3|10446.3|10448.3|10446.3|10431.8|10429.8|209
1594820700000|2020-07-15 13:45:00|10448.8|10446.8|10444.8|10442.8|10448.8|10446.8|10434.3|10432.3|355
1594821000000|2020-07-15 13:50:00|10445.3|10443.3|10440.3|10438.3|10451.3|10449.3|10434.3|10432.3|345
1594821300000|2020-07-15 13:55:00|10439.8|10437.8|10422.3|10420.3|10443.8|10441.8|10420.3|10418.3|264
1594821600000|2020-07-15 14:00:00|10423.8|10421.8|10433.8|10431.8|10434.8|10432.8|10420.3|10418.3|295
1594821900000|2020-07-15 14:05:00|10434.3|10432.3|10451.8|10449.8|10451.8|10449.8|10434.3|10432.3|386
1594822200000|2020-07-15 14:10:00|10452.2|10450.2|10455.7|10453.7|10456.7|10454.7|10443.7|10441.7|430
1594822500000|2020-07-15 14:15:00|10455.2|10453.2|10469.2|10467.2|10470.2|10468.2|10453.7|10451.7|654
1594822800000|2020-07-15 14:20:00|10469.7|10467.7|10469.7|10467.7|10470.7|10468.7|10462.2|10460.2|521
1594823100000|2020-07-15 14:25:00|10470.7|10468.7|10475.2|10473.2|10480.7|10478.7|10470.7|10468.7|641
1594823400000|2020-07-15 14:30:00|10476.2|10474.2|10482.7|10480.7|10484.7|10482.7|10473.7|10471.7|342
1594823700000|2020-07-15 14:35:00|10482.2|10480.2|10496.2|10494.2|10496.7|10494.7|10481.7|10479.7|712
1594824000000|2020-07-15 14:40:00|10495.7|10493.7|10501.2|10499.2|10502.2|10500.2|10495.7|10493.7|369
1594824300000|2020-07-15 14:45:00|10501.7|10499.7|10497.2|10495.2|10502.2|10500.2|10494.7|10492.7|424
1594824600000|2020-07-15 14:50:00|10497.7|10495.7|10495.7|10493.7|10504.7|10502.7|10495.7|10493.7|379
1594824900000|2020-07-15 14:55:00|10495.2|10493.2|10483.2|10481.2|10501.2|10499.2|10482.2|10480.2|984
1594825200000|2020-07-15 15:00:00|10483.7|10481.7|10476.2|10474.2|10487.7|10485.7|10472.7|10470.7|856
1594825500000|2020-07-15 15:05:00|10476.7|10474.7|10478.2|10476.2|10481.2|10479.2|10469.2|10467.2|317
1594825800000|2020-07-15 15:10:00|10478.7|10476.7|10484.2|10482.2|10488.2|10486.2|10476.7|10474.7|277
1594826100000|2020-07-15 15:15:00|10484.7|10482.7|10486.2|10484.2|10486.7|10484.7|10470.7|10468.7|690
1594826400000|2020-07-15 15:20:00|10485.7|10483.7|10469.2|10467.2|10491.2|10489.2|10463.2|10461.2|1421
1594826700000|2020-07-15 15:25:00|10469.7|10467.7|10467.2|10465.2|10473.7|10471.7|10461.7|10459.7|2541
1594827000000|2020-07-15 15:30:00|10467.7|10465.7|10454.2|10452.2|10467.7|10465.7|10450.7|10448.7|2039
1594827300000|2020-07-15 15:35:00|10453.7|10451.7|10440.2|10438.2|10458.7|10456.7|10438.7|10436.7|654
1594827600000|2020-07-15 15:40:00|10439.2|10437.2|10442.7|10440.7|10447.2|10445.2|10433.7|10431.7|399
1594827900000|2020-07-15 15:45:00|10443.2|10441.2|10427.2|10425.2|10446.7|10444.7|10424.7|10422.7|325
1594828200000|2020-07-15 15:50:00|10426.7|10424.7|10437.2|10435.2|10438.7|10436.7|10425.7|10423.7|106
1594828500000|2020-07-15 15:55:00|10437.7|10435.7|10415.7|10413.7|10437.7|10435.7|10415.7|10413.7|143
1594828800000|2020-07-15 16:00:00|10416.7|10414.7|10415.2|10413.2|10420.7|10418.7|10411.7|10409.7|88
1594829100000|2020-07-15 16:05:00|10414.7|10412.7|10421.2|10419.2|10427.2|10425.2|10414.7|10412.7|53
1594829400000|2020-07-15 16:10:00|10420.7|10418.7|10418.2|10416.2|10420.7|10418.7|10411.2|10409.2|83
1594829700000|2020-07-15 16:15:00|10418.7|10416.7|10425.7|10423.7|10425.7|10423.7|10417.2|10415.2|73
1594830000000|2020-07-15 16:20:00|10425.2|10423.2|10421.7|10419.7|10429.7|10427.7|10419.2|10417.2|90
1594830300000|2020-07-15 16:25:00|10422.2|10420.2|10426.7|10424.7|10429.7|10427.7|10420.2|10418.2|52
1594830600000|2020-07-15 16:30:00|10426.2|10424.2|10417.2|10415.2|10427.7|10425.7|10412.2|10410.2|120
1594830900000|2020-07-15 16:35:00|10417.7|10415.7|10416.2|10414.2|10422.7|10420.7|10410.2|10408.2|88
1594831200000|2020-07-15 16:40:00|10416.7|10414.7|10421.7|10419.7|10422.7|10420.7|10413.7|10411.7|21
1594831500000|2020-07-15 16:45:00|10421.2|10419.2|10428.7|10426.7|10432.7|10430.7|10420.2|10418.2|42
1594831800000|2020-07-15 16:50:00|10428.2|10426.2|10427.2|10425.2|10429.7|10427.7|10424.7|10422.7|15
1594832100000|2020-07-15 16:55:00|10426.7|10424.7|10429.2|10427.2|10431.2|10429.2|10425.7|10423.7|35
1594832400000|2020-07-15 17:00:00|10428.7|10426.7|10430.7|10428.7|10431.7|10429.7|10426.7|10424.7|31
1594832700000|2020-07-15 17:05:00|10431.2|10429.2|10440.2|10438.2|10446.2|10444.2|10429.7|10427.7|118
1594833000000|2020-07-15 17:10:00|10440.7|10438.7|10432.7|10430.7|10442.7|10440.7|10426.2|10424.2|93
1594833300000|2020-07-15 17:15:00|10433.2|10431.2|10435.2|10433.2|10437.7|10435.7|10431.7|10429.7|24
1594833600000|2020-07-15 17:20:00|10434.7|10432.7|10435.7|10433.7|10440.2|10438.2|10434.7|10432.7|8
1594833900000|2020-07-15 17:25:00|10436.2|10434.2|10437.2|10435.2|10437.2|10435.2|10432.2|10430.2|18
1594834200000|2020-07-15 17:30:00|10436.7|10434.7|10441.2|10439.2|10441.2|10439.2|10435.7|10433.7|27
1594834500000|2020-07-15 17:35:00|10440.7|10438.7|10444.7|10442.7|10446.7|10444.7|10439.7|10437.7|24
1594834800000|2020-07-15 17:40:00|10444.2|10442.2|10442.2|10440.2|10445.7|10443.7|10440.7|10438.7|17
1594835100000|2020-07-15 17:45:00|10441.7|10439.7|10443.7|10441.7|10446.7|10444.7|10441.7|10439.7|14
1594835400000|2020-07-15 17:50:00|10444.2|10442.2|10437.2|10435.2|10444.7|10442.7|10437.2|10435.2|12
1594835700000|2020-07-15 17:55:00|10437.7|10435.7|10436.2|10434.2|10438.7|10436.7|10432.7|10430.7|7
1594836000000|2020-07-15 18:00:00|10435.7|10433.7|10448.7|10446.7|10450.2|10448.2|10430.7|10428.7|37
1594836300000|2020-07-15 18:05:00|10448.2|10446.2|10445.2|10443.2|10451.2|10449.2|10443.2|10441.2|29
1594836600000|2020-07-15 18:10:00|10445.7|10443.7|10445.7|10443.7|10447.2|10445.2|10444.2|10442.2|4
1594836900000|2020-07-15 18:15:00|10446.2|10444.2|10446.2|10444.2|10450.7|10448.7|10443.7|10441.7|28
1594837200000|2020-07-15 18:20:00|10445.7|10443.7|10445.2|10443.2|10449.2|10447.2|10443.2|10441.2|5
1594837500000|2020-07-15 18:25:00|10445.7|10443.7|10447.2|10445.2|10448.7|10446.7|10442.2|10440.2|2
1594837800000|2020-07-15 18:30:00|10446.7|10444.7|10452.7|10450.7|10453.7|10451.7|10446.7|10444.7|14
1594838100000|2020-07-15 18:35:00|10452.2|10450.2|10453.2|10451.2|10454.2|10452.2|10448.2|10446.2|17
1594838400000|2020-07-15 18:40:00|10453.7|10451.7|10450.7|10448.7|10456.2|10454.2|10450.2|10448.2|18
1594838700000|2020-07-15 18:45:00|10450.2|10448.2|10450.2|10448.2|10453.7|10451.7|10446.7|10444.7|27
1594839000000|2020-07-15 18:50:00|10450.7|10448.7|10439.2|10437.2|10450.7|10448.7|10436.7|10434.7|12
1594839300000|2020-07-15 18:55:00|10438.7|10436.7|10434.7|10432.7|10442.7|10440.7|10434.2|10432.2|7
1594839600000|2020-07-15 19:00:00|10433.7|10431.7|10441.7|10439.7|10444.7|10442.7|10433.7|10431.7|24
1594839900000|2020-07-15 19:05:00|10441.2|10439.2|10437.2|10435.2|10441.2|10439.2|10432.7|10430.7|10
1594840200000|2020-07-15 19:10:00|10436.7|10434.7|10434.7|10432.7|10437.7|10435.7|10433.7|10431.7|12
1594840500000|2020-07-15 19:15:00|10433.7|10431.7|10438.7|10436.7|10439.7|10437.7|10428.7|10426.7|15
1594840800000|2020-07-15 19:20:00|10439.2|10437.2|10440.7|10438.7|10442.7|10440.7|10437.2|10435.2|8
1594841100000|2020-07-15 19:25:00|10441.2|10439.2|10444.7|10442.7|10446.7|10444.7|10438.2|10436.2|11
1594841400000|2020-07-15 19:30:00|10445.2|10443.2|10450.7|10448.7|10451.7|10449.7|10444.7|10442.7|13
1594841700000|2020-07-15 19:35:00|10451.2|10449.2|10449.7|10447.7|10451.2|10449.2|10449.2|10447.2|5
1594842000000|2020-07-15 19:40:00|10450.2|10448.2|10450.7|10448.7|10452.2|10450.2|10447.7|10445.7|14
1594842300000|2020-07-15 19:45:00|10452.2|10450.2|10456.2|10454.2|10457.7|10455.7|10449.2|10447.2|39
1594842600000|2020-07-15 19:50:00|10455.7|10453.7|10436.7|10434.7|10455.7|10453.7|10435.2|10433.2|44
1594842900000|2020-07-15 19:55:00|10436.2|10434.2|10436|10430|10438.9|10435.7|10433.2|10429.5|58
1594843200000|2020-07-15 20:00:00|10436.2|10430.2|10431.2|10425.2|10441.4|10435.4|10429.2|10423.2|0
1594843500000|2020-07-15 20:05:00|10431.3|10425.3|10431.9|10425.9|10435.2|10429.2|10430|10424|0
1594843800000|2020-07-15 20:10:00|10432.7|10426.7|10438|10432|10439.4|10433.4|10432.7|10426.7|0
1594844100000|2020-07-15 20:15:00|10438.1|10432.1|10439.1|10433.1|10439.4|10433.4|10437.7|10431.7|0
1594844400000|2020-07-15 20:20:00|10438.9|10432.9|10438.9|10432.9|10439.4|10433.4|10438.7|10432.7|0
1594844700000|2020-07-15 20:25:00|10439.1|10433.1|10438.7|10432.7|10439.4|10433.4|10438.3|10432.3|0
1594845000000|2020-07-15 20:30:00|10438.8|10432.8|10439.9|10433.9|10442.6|10436.6|10436.7|10430.7|0
1594845300000|2020-07-15 20:35:00|10440|10434|10439.9|10433.9|10441.3|10435.3|10439.4|10433.4|0
1594845600000|2020-07-15 20:40:00|10440|10434|10440.6|10434.6|10441.3|10435.3|10439.4|10433.4|0
1594845900000|2020-07-15 20:45:00|10440.5|10434.5|10445.1|10439.1|10449|10443|10439.9|10433.9|0
1594846200000|2020-07-15 20:50:00|10444.9|10438.9|10446.5|10440.5|10446.5|10440.5|10444.5|10438.5|0
1594846500000|2020-07-15 20:55:00|10446.4|10440.4|10443|10437|10446.5|10440.5|10441.3|10435.3|0
1594846800000|2020-07-15 21:00:00|10442.6|10436.6|10443.6|10437.6|10444|10438|10441.1|10435.1|0
1594847100000|2020-07-15 21:05:00|10443.8|10437.8|10444|10438|10444.8|10438.8|10443.6|10437.6|0
1594847400000|2020-07-15 21:10:00|10443.8|10437.8|10444.6|10438.6|10445.4|10439.4|10443.8|10437.8|0
1594847700000|2020-07-15 21:15:00|10444.4|10438.4|10444.2|10438.2|10444.8|10438.8|10444.2|10438.2|0
1594848000000|2020-07-15 21:20:00|10444|10438|10443.8|10437.8|10445|10439|10443|10437|0
1594848300000|2020-07-15 21:25:00|10443.6|10437.6|10443|10437|10444|10438|10443|10437|0
1594848600000|2020-07-15 21:30:00|10443.2|10437.2|10443.4|10437.4|10443.8|10437.8|10443.2|10437.2|0
1594848900000|2020-07-15 21:35:00|10443.2|10437.2|10444|10438|10444|10438|10443.2|10437.2|0
1594849200000|2020-07-15 21:40:00|10443.8|10437.8|10443.6|10437.6|10444|10438|10443.2|10437.2|0
1594849500000|2020-07-15 21:45:00|10443.8|10437.8|10443.8|10437.8|10443.8|10437.8|10442.8|10436.8|0
1594849800000|2020-07-15 21:50:00|10444.2|10438.2|10443.6|10437.6|10444.2|10438.2|10443.6|10437.6|0
1594850100000|2020-07-15 21:55:00|10443.8|10437.8|10444.8|10438.8|10445.7|10439.7|10443.6|10437.6|0
1594850400000|2020-07-15 22:00:00|10445.5|10439.5|10455.9|10449.9|10456.4|10450.4|10444.1|10438.1|0
1594850700000|2020-07-15 22:05:00|10455.8|10449.8|10454.4|10448.4|10456.4|10450.4|10454.4|10448.4|0
1594851000000|2020-07-15 22:10:00|10454.5|10448.5|10456.4|10450.4|10457.6|10451.6|10454.5|10448.5|0
1594851300000|2020-07-15 22:15:00|10456.5|10450.5|10455.9|10449.9|10460.9|10454.9|10454.2|10448.2|0
1594851600000|2020-07-15 22:20:00|10456|10450|10453.8|10447.8|10458.4|10452.4|10452.5|10446.5|0
1594851900000|2020-07-15 22:25:00|10453.2|10447.2|10453.9|10447.9|10457.1|10451.1|10453.2|10447.2|0
1594852200000|2020-07-15 22:30:00|10453.8|10447.8|10447.5|10441.5|10455.2|10449.2|10446.8|10440.8|0
1594852500000|2020-07-15 22:35:00|10447.4|10441.4|10451.9|10445.9|10451.9|10445.9|10446.8|10440.8|0
1594852800000|2020-07-15 22:40:00|10451.6|10445.6|10440.3|10434.3|10451.6|10445.6|10437.6|10431.6|0
1594853100000|2020-07-15 22:45:00|10440.2|10434.2|10443.5|10437.5|10444.1|10438.1|10439.6|10433.6|0
1594853400000|2020-07-15 22:50:00|10443.4|10437.4|10442.3|10436.3|10443.5|10437.5|10441.3|10435.3|0
1594853700000|2020-07-15 22:55:00|10442.4|10436.4|10433.9|10427.9|10442.8|10436.8|10430.7|10424.7|0
1594854000000|2020-07-15 23:00:00|10434|10428|10438.4|10432.4|10439.1|10433.1|10433.2|10427.2|0
1594854300000|2020-07-15 23:05:00|10438.3|10432.3|10439.9|10433.9|10440.3|10434.3|10437.1|10431.1|0
1594854600000|2020-07-15 23:10:00|10440.3|10434.3|10438.6|10432.6|10441.6|10435.6|10437.4|10431.4|0
1594854900000|2020-07-15 23:15:00|10438.7|10432.7|10437.4|10431.4|10439.1|10433.1|10436.4|10430.4|0
1594855200000|2020-07-15 23:20:00|10437.6|10431.6|10437.6|10431.6|10439.1|10433.1|10437.1|10431.1|0
1594855500000|2020-07-15 23:25:00|10437.8|10431.8|10439.6|10433.6|10441.6|10435.6|10437.6|10431.6|0
1594855800000|2020-07-15 23:30:00|10439.7|10433.7|10434.6|10428.6|10444.1|10438.1|10432.5|10426.5|0
1594856100000|2020-07-15 23:35:00|10434.4|10428.4|10435.7|10429.7|10437.6|10431.6|10432.5|10426.5|0
1594856400000|2020-07-15 23:40:00|10435.6|10429.6|10435.7|10429.7|10437.1|10431.1|10434.4|10428.4|0
1594856700000|2020-07-15 23:45:00|10435.8|10429.8|10434.4|10428.4|10437.4|10431.4|10434.4|10428.4|0
1594857000000|2020-07-15 23:50:00|10434.3|10428.3|10435.7|10429.7|10437.1|10431.1|10433.2|10427.2|0
1594857300000|2020-07-15 23:55:00|10436.1|10430.1|10433.9|10427.9|10437.1|10431.1|10433.9|10427.9|0
1594857600000|2020-07-16 00:00:00|10433.7|10427.7|10419.2|10413.2|10433.7|10427.7|10408.3|10402.3|0
1594857900000|2020-07-16 00:05:00|10419.6|10413.6|10422.6|10416.6|10425.1|10419.1|10416.7|10410.7|0
1594858200000|2020-07-16 00:10:00|10422.5|10416.5|10422.7|10416.7|10425.2|10419.2|10417.5|10411.5|0
1594858500000|2020-07-16 00:15:00|10422.8|10416.8|10411|10405|10423.2|10417.2|10408.2|10402.2|0
1594858800000|2020-07-16 00:20:00|10411.1|10405.1|10407.3|10401.3|10411.1|10405.1|10404.6|10398.6|0
1594859100000|2020-07-16 00:25:00|10407.2|10401.2|10412.6|10406.6|10415.3|10409.3|10404.5|10398.5|0
1594859400000|2020-07-16 00:30:00|10412.7|10406.7|10407|10401|10415.1|10409.1|10404.1|10398.1|0
1594859700000|2020-07-16 00:35:00|10406.5|10400.5|10407.4|10401.4|10410.1|10404.1|10404.7|10398.7|0
1594860000000|2020-07-16 00:40:00|10407.5|10401.5|10405.4|10399.4|10410.5|10404.5|10405.3|10399.3|0
1594860300000|2020-07-16 00:45:00|10405.3|10399.3|10402.7|10396.7|10408|10402|10400.1|10394.1|0
1594860600000|2020-07-16 00:50:00|10402.6|10396.6|10409.1|10403.1|10410.5|10404.5|10402.6|10396.6|0
1594860900000|2020-07-16 00:55:00|10407.8|10401.8|10405|10399|10407.8|10401.8|10399.8|10393.8|0
1594861200000|2020-07-16 01:00:00|10404.9|10398.9|10407.4|10401.4|10407.4|10401.4|10391.4|10385.4|0
1594861500000|2020-07-16 01:05:00|10407.5|10401.5|10402.5|10396.5|10410|10404|10399.8|10393.8|0
1594861800000|2020-07-16 01:10:00|10402.4|10396.4|10410.4|10404.4|10412.9|10406.9|10402.4|10396.4|0
1594862100000|2020-07-16 01:15:00|10410.9|10404.9|10415.5|10409.5|10420.7|10414.7|10410.4|10404.4|0
1594862400000|2020-07-16 01:20:00|10415.6|10409.6|10412.9|10406.9|10418|10412|10410.2|10404.2|0
1594862700000|2020-07-16 01:25:00|10412.8|10406.8|10415.5|10409.5|10418.2|10412.2|10409|10403|0
1594863000000|2020-07-16 01:30:00|10415.7|10409.7|10404.2|10398.2|10418.2|10412.2|10400.1|10394.1|0
1594863300000|2020-07-16 01:35:00|10403.6|10397.6|10411.7|10405.7|10411.7|10405.7|10400.2|10394.2|0
1594863600000|2020-07-16 01:40:00|10410.5|10404.5|10420.5|10414.5|10420.7|10414.7|10410.5|10404.5|0
1594863900000|2020-07-16 01:45:00|10420.4|10414.4|10418|10412|10420.6|10414.6|10417.7|10411.7|0
1594864200000|2020-07-16 01:50:00|10417.9|10411.9|10405.5|10399.5|10418|10412|10405.4|10399.4|0
1594864500000|2020-07-16 01:55:00|10405.6|10399.6|10405.6|10399.6|10408.1|10402.1|10405.4|10399.4|0
1594864800000|2020-07-16 02:00:00|10406.1|10400.1|10404|10398|10423.9|10417.9|10400.1|10394.1|0
1594865100000|2020-07-16 02:05:00|10404.5|10398.5|10405.2|10399.2|10414.6|10408.6|10403.9|10397.9|0
1594865400000|2020-07-16 02:10:00|10404.7|10398.7|10397.4|10391.4|10405.2|10399.2|10394.7|10388.7|0
1594865700000|2020-07-16 02:15:00|10397.5|10391.5|10395|10389|10399.9|10393.9|10386.2|10380.2|0
1594866000000|2020-07-16 02:20:00|10394.9|10388.9|10385.9|10379.9|10397.5|10391.5|10385.9|10379.9|0
1594866300000|2020-07-16 02:25:00|10385.2|10379.2|10387.2|10381.2|10389.9|10383.9|10382.4|10376.4|0
1594866600000|2020-07-16 02:30:00|10387.8|10381.8|10382|10376|10389.9|10383.9|10379.2|10373.2|0
1594866900000|2020-07-16 02:35:00|10381.5|10375.5|10374.6|10368.6|10382.2|10376.2|10374.6|10368.6|0
1594867200000|2020-07-16 02:40:00|10375.1|10369.1|10381.1|10375.1|10381.2|10375.2|10369.1|10363.1|0
1594867500000|2020-07-16 02:45:00|10381.2|10375.2|10381.3|10375.3|10381.3|10375.3|10376.2|10370.2|0
1594867800000|2020-07-16 02:50:00|10380.7|10374.7|10376.3|10370.3|10381.2|10375.2|10373.8|10367.8|0
1594868100000|2020-07-16 02:55:00|10376.4|10370.4|10376.2|10370.2|10384|10378|10376.2|10370.2|0
1594868400000|2020-07-16 03:00:00|10376.5|10370.5|10379|10373|10381.6|10375.6|10371.2|10365.2|0
1594868700000|2020-07-16 03:05:00|10378.9|10372.9|10379.1|10373.1|10381.7|10375.7|10376.3|10370.3|0
1594869000000|2020-07-16 03:10:00|10379|10373|10377.9|10371.9|10383.1|10377.1|10374|10368|0
1594869300000|2020-07-16 03:15:00|10377.8|10371.8|10371.9|10365.9|10377.9|10371.9|10370|10364|0
1594869600000|2020-07-16 03:20:00|10372|10366|10376.3|10370.3|10378.9|10372.9|10371.1|10365.1|0
1594869900000|2020-07-16 03:25:00|10376.9|10370.9|10385|10379|10386.4|10380.4|10376.3|10370.3|0
1594870200000|2020-07-16 03:30:00|10383.8|10377.8|10378.5|10372.5|10383.8|10377.8|10378.5|10372.5|0
1594870500000|2020-07-16 03:35:00|10378.6|10372.6|10376.1|10370.1|10378.6|10372.6|10373.5|10367.5|0
1594870800000|2020-07-16 03:40:00|10376.2|10370.2|10378.8|10372.8|10378.9|10372.9|10373.7|10367.7|0
1594871100000|2020-07-16 03:45:00|10378.9|10372.9|10382.5|10376.5|10384|10378|10378.8|10372.8|0
1594871400000|2020-07-16 03:50:00|10382|10376|10383.9|10377.9|10388.9|10382.9|10381.2|10375.2|0
1594871700000|2020-07-16 03:55:00|10384|10378|10385.1|10379.1|10388.9|10382.9|10381.2|10375.2|0
1594872000000|2020-07-16 04:00:00|10383.9|10377.9|10391.6|10385.6|10391.6|10385.6|10383.8|10377.8|0
1594872300000|2020-07-16 04:05:00|10391|10385|10391.6|10385.6|10391.7|10385.7|10383.8|10377.8|0
1594872600000|2020-07-16 04:10:00|10391.7|10385.7|10386.6|10380.6|10393|10387|10386.5|10380.5|0
1594872900000|2020-07-16 04:15:00|10386.5|10380.5|10386.5|10380.5|10390.2|10384.2|10386.5|10380.5|0
1594873200000|2020-07-16 04:20:00|10387.7|10381.7|10391.4|10385.4|10391.4|10385.4|10386.5|10380.5|0
1594873500000|2020-07-16 04:25:00|10392|10386|10393.9|10387.9|10396.7|10390.7|10392|10386|0
1594873800000|2020-07-16 04:30:00|10392.8|10386.8|10391.2|10385.2|10392.8|10386.8|10388.6|10382.6|0
1594874100000|2020-07-16 04:35:00|10391.7|10385.7|10396.4|10390.4|10396.4|10390.4|10391.7|10385.7|0
1594874400000|2020-07-16 04:40:00|10396.3|10390.3|10393.7|10387.7|10396.4|10390.4|10391.2|10385.2|0
1594874700000|2020-07-16 04:45:00|10393.8|10387.8|10404.1|10398.1|10404.2|10398.2|10393.7|10387.7|0
1594875000000|2020-07-16 04:50:00|10404.2|10398.2|10400.4|10394.4|10409.2|10403.2|10400.4|10394.4|0
1594875300000|2020-07-16 04:55:00|10400.5|10394.5|10397.8|10391.8|10400.5|10394.5|10395.3|10389.3|0
1594875600000|2020-07-16 05:00:00|10397.7|10391.7|10392.6|10386.6|10400.4|10394.4|10390|10384|0
1594875900000|2020-07-16 05:05:00|10391.4|10385.4|10395.2|10389.2|10395.2|10389.2|10390.2|10384.2|0
1594876200000|2020-07-16 05:10:00|10394.7|10388.7|10392.8|10386.8|10395.3|10389.3|10390.2|10384.2|0
1594876500000|2020-07-16 05:15:00|10392.9|10386.9|10386.2|10380.2|10395.3|10389.3|10384.9|10378.9|0
1594876800000|2020-07-16 05:20:00|10386.1|10380.1|10382.6|10376.6|10388.7|10382.7|10381.3|10375.3|0
1594877100000|2020-07-16 05:25:00|10383.1|10377.1|10386.1|10380.1|10386.4|10380.4|10382.6|10376.6|0
1594877400000|2020-07-16 05:30:00|10386|10380|10372.6|10366.6|10388.6|10382.6|10371.4|10365.4|0
1594877700000|2020-07-16 05:35:00|10372.5|10366.5|10383.4|10377.4|10385.9|10379.9|10369.9|10363.9|0
1594878000000|2020-07-16 05:40:00|10383.5|10377.5|10395.8|10389.8|10395.8|10389.8|10383.4|10377.4|0
1594878300000|2020-07-16 05:45:00|10395.9|10389.9|10399|10393|10401.5|10395.5|10395.9|10389.9|0
1594878600000|2020-07-16 05:50:00|10398.9|10392.9|10396.5|10390.5|10401.6|10395.6|10393.9|10387.9|0
1594878900000|2020-07-16 05:55:00|10396.6|10390.6|10396.1|10390.1|10399.1|10393.1|10393.6|10387.6|0
1594879200000|2020-07-16 06:00:00|10381.7|10379.7|10390.2|10388.2|10392.2|10390.2|10375.2|10373.2|119
1594879500000|2020-07-16 06:05:00|10390.7|10388.7|10390.2|10388.2|10393.2|10391.2|10384.7|10382.7|72
1594879800000|2020-07-16 06:10:00|10389.7|10387.7|10398.7|10396.7|10398.7|10396.7|10389.2|10387.2|48
1594880100000|2020-07-16 06:15:00|10398.2|10396.2|10394.2|10392.2|10399.7|10397.7|10393.2|10391.2|57
1594880400000|2020-07-16 06:20:00|10393.7|10391.7|10404.2|10402.2|10404.2|10402.2|10393.2|10391.2|54
1594880700000|2020-07-16 06:25:00|10403.7|10401.7|10401.2|10399.2|10407.2|10405.2|10401.2|10399.2|82
1594881000000|2020-07-16 06:30:00|10400.7|10398.7|10400.2|10398.2|10403.2|10401.2|10395.7|10393.7|64
1594881300000|2020-07-16 06:35:00|10399.7|10397.7|10394.2|10392.2|10401.7|10399.7|10393.2|10391.2|19
1594881600000|2020-07-16 06:40:00|10393.7|10391.7|10399.2|10397.2|10402.7|10400.7|10393.2|10391.2|73
1594881900000|2020-07-16 06:45:00|10400.2|10398.2|10401.2|10399.2|10402.2|10400.2|10392.7|10390.7|96
1594882200000|2020-07-16 06:50:00|10401.7|10399.7|10397.2|10395.2|10405.2|10403.2|10397.2|10395.2|30
1594882500000|2020-07-16 06:55:00|10397.7|10395.7|10397.2|10395.2|10399.2|10397.2|10393.2|10391.2|75
1594882800000|2020-07-16 07:00:00|10401.2|10399.2|10410.2|10408.2|10414.2|10412.2|10395.2|10393.2|994
1594883100000|2020-07-16 07:05:00|10410.7|10408.7|10407.2|10405.2|10410.7|10408.7|10391.7|10389.7|611
1594883400000|2020-07-16 07:10:00|10406.7|10404.7|10408.7|10406.7|10413.7|10411.7|10396.2|10394.2|559
1594883700000|2020-07-16 07:15:00|10408.2|10406.2|10408.2|10406.2|10413.7|10411.7|10400.2|10398.2|361
1594884000000|2020-07-16 07:20:00|10407.7|10405.7|10417.2|10415.2|10425.2|10423.2|10402.7|10400.7|414
1594884300000|2020-07-16 07:25:00|10416.2|10414.2|10392.7|10390.7|10419.2|10417.2|10392.7|10390.7|234
1594884600000|2020-07-16 07:30:00|10392.2|10390.2|10394.7|10392.7|10394.7|10392.7|10377.2|10375.2|482
1594884900000|2020-07-16 07:35:00|10394.2|10392.2|10378.7|10376.7|10396.2|10394.2|10378.7|10376.7|304
1594885200000|2020-07-16 07:40:00|10379.2|10377.2|10394|10392|10397|10395|10378.7|10376.7|382
1594885500000|2020-07-16 07:45:00|10393.5|10391.5|10388|10386|10394|10392|10384.5|10382.5|274
1594885800000|2020-07-16 07:50:00|10388.5|10386.5|10380|10378|10393.5|10391.5|10376|10374|201
1594886100000|2020-07-16 07:55:00|10380.5|10378.5|10367|10365|10382.5|10380.5|10365.5|10363.5|317
1594886400000|2020-07-16 08:00:00|10366.5|10364.5|10376.5|10374.5|10385|10383|10359.5|10357.5|548
1594886700000|2020-07-16 08:05:00|10377|10375|10372|10370|10378.5|10376.5|10369.5|10367.5|282
1594887000000|2020-07-16 08:10:00|10372.5|10370.5|10369|10367|10374|10372|10366.5|10364.5|202
1594887300000|2020-07-16 08:15:00|10368.5|10366.5|10367|10365|10370.5|10368.5|10362.5|10360.5|275
1594887600000|2020-07-16 08:20:00|10366.5|10364.5|10372|10370|10373|10371|10357.5|10355.5|214
1594887900000|2020-07-16 08:25:00|10371.5|10369.5|10370|10368|10378|10376|10370|10368|123
1594888200000|2020-07-16 08:30:00|10369.5|10367.5|10367|10365|10372|10370|10366.5|10364.5|233
1594888500000|2020-07-16 08:35:00|10366.5|10364.5|10364|10362|10367.5|10365.5|10360|10358|224
1594888800000|2020-07-16 08:40:00|10364.5|10362.5|10380|10378|10380|10378|10363|10361|140
1594889100000|2020-07-16 08:45:00|10379.5|10377.5|10377|10375|10380|10378|10373|10371|151
1594889400000|2020-07-16 08:50:00|10376.5|10374.5|10374|10372|10377|10375|10372|10370|180
1594889700000|2020-07-16 08:55:00|10374.5|10372.5|10379|10377|10382|10380|10374|10372|155
1594890000000|2020-07-16 09:00:00|10378.5|10376.5|10376.5|10374.5|10379|10377|10369.5|10367.5|155
1594890300000|2020-07-16 09:05:00|10377|10375|10366|10364|10377|10375|10361|10359|163
1594890600000|2020-07-16 09:10:00|10366.5|10364.5|10364.5|10362.5|10367|10365|10358|10356|152
1594890900000|2020-07-16 09:15:00|10364|10362|10364.5|10362.5|10369.5|10367.5|10363.5|10361.5|338
1594891200000|2020-07-16 09:20:00|10365|10363|10374|10372|10374.5|10372.5|10365|10363|85
1594891500000|2020-07-16 09:25:00|10374.5|10372.5|10380|10378|10382.5|10380.5|10374.5|10372.5|176
1594891800000|2020-07-16 09:30:00|10380.5|10378.5|10385|10383|10387.5|10385.5|10379|10377|172
1594892100000|2020-07-16 09:35:00|10384.5|10382.5|10390|10388|10390|10388|10382|10380|171
1594892400000|2020-07-16 09:40:00|10390.5|10388.5|10394|10392|10394.5|10392.5|10390|10388|267
1594892700000|2020-07-16 09:45:00|10393.5|10391.5|10392|10390|10395.5|10393.5|10384|10382|92
1594893000000|2020-07-16 09:50:00|10391.5|10389.5|10386|10384|10392|10390|10384|10382|87
1594893300000|2020-07-16 09:55:00|10385.5|10383.5|10393|10391|10393.5|10391.5|10385.5|10383.5|84
1594893600000|2020-07-16 10:00:00|10392.5|10390.5|10399|10397|10399|10397|10390.5|10388.5|170
1594893900000|2020-07-16 10:05:00|10399.5|10397.5|10388|10386|10400|10398|10385.5|10383.5|159
1594894200000|2020-07-16 10:10:00|10387.5|10385.5|10393|10391|10399|10397|10387|10385|176
1594894500000|2020-07-16 10:15:00|10392.5|10390.5|10394|10392|10395.5|10393.5|10390|10388|107
1594894800000|2020-07-16 10:20:00|10392|10390|10391|10389|10393|10391|10387.5|10385.5|117
1594895100000|2020-07-16 10:25:00|10390.5|10388.5|10377|10375|10391|10389|10377|10375|85
1594895400000|2020-07-16 10:30:00|10377.5|10375.5|10382|10380|10386|10384|10376.5|10374.5|78
1594895700000|2020-07-16 10:35:00|10381.5|10379.5|10383|10381|10386|10384|10375|10373|248
1594896000000|2020-07-16 10:40:00|10383.5|10381.5|10383|10381|10385.5|10383.5|10379.5|10377.5|112
1594896300000|2020-07-16 10:45:00|10383.5|10381.5|10386.5|10384.5|10387|10385|10382.5|10380.5|100
1594896600000|2020-07-16 10:50:00|10386|10384|10384.5|10382.5|10388.5|10386.5|10384|10382|93
1594896900000|2020-07-16 10:55:00|10385|10383|10379.5|10377.5|10385|10383|10378|10376|318
1594897200000|2020-07-16 11:00:00|10379|10377|10388.5|10386.5|10391|10389|10379|10377|101
1594897500000|2020-07-16 11:05:00|10388|10386|10385.5|10383.5|10388.5|10386.5|10380.5|10378.5|125
1594897800000|2020-07-16 11:10:00|10385|10383|10383|10381|10387|10385|10381|10379|321
1594898100000|2020-07-16 11:15:00|10382.5|10380.5|10390|10388|10391.5|10389.5|10380.5|10378.5|119
1594898400000|2020-07-16 11:20:00|10390.5|10388.5|10389|10387|10391.5|10389.5|10387.5|10385.5|93
1594898700000|2020-07-16 11:25:00|10389.5|10387.5|10390|10388|10391|10389|10385.5|10383.5|93
1594899000000|2020-07-16 11:30:00|10389.5|10387.5|10396|10394|10398|10396|10387.5|10385.5|124
1594899300000|2020-07-16 11:35:00|10396.5|10394.5|10390|10388|10397.5|10395.5|10387.5|10385.5|100
1594899600000|2020-07-16 11:40:00|10391|10389|10396.5|10394.5|10407.5|10405.5|10390.5|10388.5|158
1594899900000|2020-07-16 11:45:00|10397|10395|10405|10403|10408|10406|10397|10395|103
1594900200000|2020-07-16 11:50:00|10404.5|10402.5|10403|10401|10410|10408|10402|10400|134
1594900500000|2020-07-16 11:55:00|10402.5|10400.5|10399|10397|10403|10401|10395|10393|79
1594900800000|2020-07-16 12:00:00|10400|10398|10398|10396|10403.5|10401.5|10396|10394|146
1594901100000|2020-07-16 12:05:00|10397.5|10395.5|10399|10397|10402|10400|10396.5|10394.5|153
1594901400000|2020-07-16 12:10:00|10398.5|10396.5|10397|10395|10400|10398|10396.5|10394.5|55
1594901700000|2020-07-16 12:15:00|10396.5|10394.5|10394.5|10392.5|10401.5|10399.5|10394.5|10392.5|101
1594902000000|2020-07-16 12:20:00|10395|10393|10398|10396|10398|10396|10394|10392|97
1594902300000|2020-07-16 12:25:00|10397.5|10395.5|10401.5|10399.5|10402.5|10400.5|10395|10393|120
1594902600000|2020-07-16 12:30:00|10400|10398|10402|10400|10407.5|10405.5|10398|10396|193
1594902900000|2020-07-16 12:35:00|10401.5|10399.5|10397|10395|10405.5|10403.5|10395.5|10393.5|97
1594903200000|2020-07-16 12:40:00|10397.5|10395.5|10394|10392|10402|10400|10393|10391|71
1594903500000|2020-07-16 12:45:00|10393.5|10391.5|10397.5|10395.5|10397.5|10395.5|10389.5|10387.5|91
1594903800000|2020-07-16 12:50:00|10397|10395|10400|10398|10400.5|10398.5|10395|10393|99
1594904100000|2020-07-16 12:55:00|10400.5|10398.5|10406|10404|10407|10405|10397.5|10395.5|118
1594904400000|2020-07-16 13:00:00|10405.5|10403.5|10420|10418|10428|10426|10404.5|10402.5|398
1594904700000|2020-07-16 13:05:00|10420.5|10418.5|10413.5|10411.5|10424|10422|10411.5|10409.5|132
1594905000000|2020-07-16 13:10:00|10414|10412|10407|10405|10414|10412|10405.5|10403.5|123
1594905300000|2020-07-16 13:15:00|10406.5|10404.5|10408|10406|10409.5|10407.5|10400.5|10398.5|233
1594905600000|2020-07-16 13:20:00|10408.5|10406.5|10408.5|10406.5|10412.5|10410.5|10407|10405|128
1594905900000|2020-07-16 13:25:00|10408|10406|10407.5|10405.5|10414|10412|10400.5|10398.5|329
1594906200000|2020-07-16 13:30:00|10408|10406|10400|10398|10418|10416|10400|10398|335
1594906500000|2020-07-16 13:35:00|10400.5|10398.5|10406|10404|10409|10407|10397|10395|558
1594906800000|2020-07-16 13:40:00|10405.5|10403.5|10413|10411|10413|10411|10392.5|10390.5|497
1594907100000|2020-07-16 13:45:00|10411|10409|10413|10411|10413|10411|10399.5|10397.5|315
1594907400000|2020-07-16 13:50:00|10412.5|10410.5|10420|10418|10421.5|10419.5|10408.5|10406.5|460
1594907700000|2020-07-16 13:55:00|10419.5|10417.5|10413|10411|10420|10418|10407.5|10405.5|296
1594908000000|2020-07-16 14:00:00|10412.5|10410.5|10400|10398|10415.5|10413.5|10396.5|10394.5|245
1594908300000|2020-07-16 14:05:00|10400.5|10398.5|10400|10398|10405|10403|10391.5|10389.5|203
1594908600000|2020-07-16 14:10:00|10400.1|10398.1|10397.1|10395.1|10401.1|10399.1|10390.1|10388.1|221
1594908900000|2020-07-16 14:15:00|10397.6|10395.6|10391.1|10389.1|10398.1|10396.1|10389.1|10387.1|324
1594909200000|2020-07-16 14:20:00|10389.6|10387.6|10395.1|10393.1|10398.1|10396.1|10388.1|10386.1|333
1594909500000|2020-07-16 14:25:00|10394.6|10392.6|10402.1|10400.1|10402.1|10400.1|10386.1|10384.1|464
1594909800000|2020-07-16 14:30:00|10401.6|10399.6|10415.1|10413.1|10415.1|10413.1|10398.1|10396.1|413
1594910100000|2020-07-16 14:35:00|10415.6|10413.6|10409.1|10407.1|10419.1|10417.1|10407.1|10405.1|200
1594910400000|2020-07-16 14:40:00|10408.6|10406.6|10417.1|10415.1|10419.6|10417.6|10408.6|10406.6|285
1594910700000|2020-07-16 14:45:00|10416.6|10414.6|10410.6|10408.6|10417.6|10415.6|10409.1|10407.1|219
1594911000000|2020-07-16 14:50:00|10410.1|10408.1|10415.1|10413.1|10416.6|10414.6|10407.6|10405.6|156
1594911300000|2020-07-16 14:55:00|10415.6|10413.6|10405.1|10403.1|10418.1|10416.1|10405.1|10403.1|926
1594911600000|2020-07-16 15:00:00|10406.1|10404.1|10416.6|10414.6|10417.6|10415.6|10405.1|10403.1|316
1594911900000|2020-07-16 15:05:00|10417.1|10415.1|10419.6|10417.6|10421.1|10419.1|10412.1|10410.1|220
1594912200000|2020-07-16 15:10:00|10420.1|10418.1|10424.1|10422.1|10425.6|10423.6|10417.1|10415.1|1130
1594912500000|2020-07-16 15:15:00|10424.6|10422.6|10421.1|10419.1|10428.1|10426.1|10419.1|10417.1|456
1594912800000|2020-07-16 15:20:00|10421.6|10419.6|10431.6|10429.6|10431.6|10429.6|10419.6|10417.6|785
1594913100000|2020-07-16 15:25:00|10430.6|10428.6|10429.1|10427.1|10436.6|10434.6|10425.6|10423.6|2680
1594913400000|2020-07-16 15:30:00|10429.6|10427.6|10422.6|10420.6|10430.6|10428.6|10416.6|10414.6|1215
1594913700000|2020-07-16 15:35:00|10422.1|10420.1|10423.1|10421.1|10426.6|10424.6|10418.6|10416.6|393
1594914000000|2020-07-16 15:40:00|10422.6|10420.6|10416.6|10414.6|10426.1|10424.1|10416.6|10414.6|141
1594914300000|2020-07-16 15:45:00|10416.1|10414.1|10420.6|10418.6|10425.1|10423.1|10414.6|10412.6|143
1594914600000|2020-07-16 15:50:00|10421.6|10419.6|10423.6|10421.6|10425.6|10423.6|10418.6|10416.6|108
1594914900000|2020-07-16 15:55:00|10424.1|10422.1|10426.6|10424.6|10428.6|10426.6|10421.6|10419.6|65
1594915200000|2020-07-16 16:00:00|10427.1|10425.1|10432.1|10430.1|10432.1|10430.1|10422.6|10420.6|95
1594915500000|2020-07-16 16:05:00|10431.6|10429.6|10432.1|10430.1|10434.1|10432.1|10428.1|10426.1|58
1594915800000|2020-07-16 16:10:00|10431.6|10429.6|10428.6|10426.6|10433.6|10431.6|10427.6|10425.6|31
1594916100000|2020-07-16 16:15:00|10429.1|10427.1|10424.1|10422.1|10430.6|10428.6|10422.1|10420.1|73
1594916400000|2020-07-16 16:20:00|10424.6|10422.6|10425.1|10423.1|10425.6|10423.6|10419.1|10417.1|41
1594916700000|2020-07-16 16:25:00|10425.6|10423.6|10423.1|10421.1|10428.6|10426.6|10422.6|10420.6|34
1594917000000|2020-07-16 16:30:00|10423.6|10421.6|10429.1|10427.1|10429.6|10427.6|10422.1|10420.1|37
1594917300000|2020-07-16 16:35:00|10429.6|10427.6|10428.1|10426.1|10429.6|10427.6|10425.1|10423.1|28
1594917600000|2020-07-16 16:40:00|10428.6|10426.6|10435.6|10433.6|10435.6|10433.6|10427.6|10425.6|23
1594917900000|2020-07-16 16:45:00|10436.1|10434.1|10433.6|10431.6|10436.1|10434.1|10431.6|10429.6|28
1594918200000|2020-07-16 16:50:00|10433.1|10431.1|10435.6|10433.6|10435.6|10433.6|10432.1|10430.1|29
1594918500000|2020-07-16 16:55:00|10436.1|10434.1|10429.6|10427.6|10436.1|10434.1|10428.6|10426.6|27
1594918800000|2020-07-16 17:00:00|10430.1|10428.1|10438.1|10436.1|10442.6|10440.6|10429.1|10427.1|74
1594919100000|2020-07-16 17:05:00|10438.6|10436.6|10440.6|10438.6|10441.6|10439.6|10437.6|10435.6|22
1594919400000|2020-07-16 17:10:00|10441.1|10439.1|10448.6|10446.6|10448.6|10446.6|10441.1|10439.1|48
1594919700000|2020-07-16 17:15:00|10449.1|10447.1|10441.6|10439.6|10449.6|10447.6|10441.6|10439.6|33
1594920000000|2020-07-16 17:20:00|10442.1|10440.1|10439.6|10437.6|10442.1|10440.1|10438.1|10436.1|20
1594920300000|2020-07-16 17:25:00|10440.6|10438.6|10439.1|10437.1|10441.1|10439.1|10437.6|10435.6|23
1594920600000|2020-07-16 17:30:00|10439.6|10437.6|10438.1|10436.1|10440.6|10438.6|10435.1|10433.1|23
1594920900000|2020-07-16 17:35:00|10438.6|10436.6|10434.1|10432.1|10439.1|10437.1|10430.6|10428.6|8
1594921200000|2020-07-16 17:40:00|10434.6|10432.6|10434.1|10432.1|10435.6|10433.6|10432.1|10430.1|5
1594921500000|2020-07-16 17:45:00|10434.6|10432.6|10442.1|10440.1|10443.1|10441.1|10433.1|10431.1|18
1594921800000|2020-07-16 17:50:00|10441.6|10439.6|10441.1|10439.1|10443.1|10441.1|10440.1|10438.1|6
1594922100000|2020-07-16 17:55:00|10440.6|10438.6|10436.1|10434.1|10441.6|10439.6|10433.1|10431.1|33
1594922400000|2020-07-16 18:00:00|10435.6|10433.6|10442.1|10440.1|10445.6|10443.6|10435.1|10433.1|7
1594922700000|2020-07-16 18:05:00|10442.6|10440.6|10443.6|10441.6|10447.6|10445.6|10441.6|10439.6|10
1594923000000|2020-07-16 18:10:00|10444.1|10442.1|10446.1|10444.1|10447.1|10445.1|10441.1|10439.1|6
1594923300000|2020-07-16 18:15:00|10445.6|10443.6|10443.6|10441.6|10447.1|10445.1|10442.6|10440.6|10
1594923600000|2020-07-16 18:20:00|10445.1|10443.1|10446.1|10444.1|10447.6|10445.6|10444.1|10442.1|6
1594923900000|2020-07-16 18:25:00|10445.6|10443.6|10447.1|10445.1|10447.1|10445.1|10445.6|10443.6|1
1594924200000|2020-07-16 18:30:00|10447.6|10445.6|10445.1|10443.1|10449.1|10447.1|10443.1|10441.1|5
1594924500000|2020-07-16 18:35:00|10444.6|10442.6|10440.1|10438.1|10445.6|10443.6|10440.1|10438.1|1
1594924800000|2020-07-16 18:40:00|10440.6|10438.6|10440.6|10438.6|10443.1|10441.1|10440.1|10438.1|9
1594925100000|2020-07-16 18:45:00|10441.1|10439.1|10428.1|10426.1|10442.6|10440.6|10428.1|10426.1|7
1594925400000|2020-07-16 18:50:00|10428.6|10426.6|10428.6|10426.6|10433.6|10431.6|10426.6|10424.6|8
1594925700000|2020-07-16 18:55:00|10429.1|10427.1|10425.6|10423.6|10431.6|10429.6|10422.1|10420.1|14
1594926000000|2020-07-16 19:00:00|10425.1|10423.1|10431.1|10429.1|10432.1|10430.1|10422.6|10420.6|8
1594926300000|2020-07-16 19:05:00|10430.6|10428.6|10433.1|10431.1|10433.6|10431.6|10429.6|10427.6|4
1594926600000|2020-07-16 19:10:00|10432.6|10430.6|10432.6|10430.6|10433.1|10431.1|10428.6|10426.6|4
1594926900000|2020-07-16 19:15:00|10432.1|10430.1|10442.6|10440.6|10443.6|10441.6|10432.1|10430.1|8
1594927200000|2020-07-16 19:20:00|10443.1|10441.1|10443.1|10441.1|10444.1|10442.1|10442.6|10440.6|8
1594927500000|2020-07-16 19:25:00|10443.6|10441.6|10448.1|10446.1|10448.6|10446.6|10440.6|10438.6|7
1594927800000|2020-07-16 19:30:00|10446.6|10444.6|10449.1|10447.1|10449.6|10447.6|10445.6|10443.6|4
1594928100000|2020-07-16 19:35:00|10448.1|10446.1|10457.6|10455.6|10457.6|10455.6|10448.1|10446.1|7
1594928400000|2020-07-16 19:40:00|10457.1|10455.1|10446.1|10444.1|10457.6|10455.6|10446.1|10444.1|6
1594928700000|2020-07-16 19:45:00|10446.6|10444.6|10442.1|10440.1|10451.1|10449.1|10440.1|10438.1|42
1594929000000|2020-07-16 19:50:00|10442.6|10440.6|10441.6|10439.6|10442.6|10440.6|10437.1|10435.1|20
1594929300000|2020-07-16 19:55:00|10441.1|10439.1|10444.5|10438.5|10445.5|10442.6|10438.6|10435.6|39
1594929600000|2020-07-16 20:00:00|10445.7|10439.7|10415.5|10409.5|10450|10444|10415|10409|0
1594929900000|2020-07-16 20:05:00|10415.9|10409.9|10418.4|10412.4|10424.9|10418.9|10413|10407|0
1594930200000|2020-07-16 20:10:00|10418.5|10412.5|10415.5|10409.5|10422.9|10416.9|10412|10406|0
1594930500000|2020-07-16 20:15:00|10415.6|10409.6|10418.4|10412.4|10418.4|10412.4|10414.5|10408.5|0
1594930800000|2020-07-16 20:20:00|10418.9|10412.9|10419.5|10413.5|10419.7|10413.7|10417.6|10411.6|0
1594931100000|2020-07-16 20:25:00|10419.7|10413.7|10419.5|10413.5|10421.3|10415.3|10419.1|10413.1|0
1594931400000|2020-07-16 20:30:00|10420.3|10414.3|10423.3|10417.3|10425.1|10419.1|10416.2|10410.2|0
1594931700000|2020-07-16 20:35:00|10423.5|10417.5|10419.4|10413.4|10424.6|10418.6|10419.4|10413.4|0
1594932000000|2020-07-16 20:40:00|10419.5|10413.5|10423.3|10417.3|10424.6|10418.6|10418.7|10412.7|0
1594932300000|2020-07-16 20:45:00|10423.2|10417.2|10420.6|10414.6|10423.3|10417.3|10418.7|10412.7|0
1594932600000|2020-07-16 20:50:00|10420.8|10414.8|10416.7|10410.7|10422.6|10416.6|10416.7|10410.7|0
1594932900000|2020-07-16 20:55:00|10416.8|10410.8|10419.5|10413.5|10420.6|10414.6|10415.5|10409.5|0
1594933200000|2020-07-16 21:00:00|10419.3|10413.3|10418.7|10412.7|10419.3|10413.3|10417.9|10411.9|0
1594933500000|2020-07-16 21:05:00|10418.5|10412.5|10419.1|10413.1|10419.1|10413.1|10418.5|10412.5|0
1594933800000|2020-07-16 21:10:00|10418.9|10412.9|10419.5|10413.5|10420.3|10414.3|10418.9|10412.9|0
1594934100000|2020-07-16 21:15:00|10419.7|10413.7|10418.9|10412.9|10419.9|10413.9|10418.3|10412.3|0
1594934400000|2020-07-16 21:20:00|10419.1|10413.1|10418.9|10412.9|10419.3|10413.3|10418.5|10412.5|0
1594934700000|2020-07-16 21:25:00|10418.7|10412.7|10419.7|10413.7|10419.7|10413.7|10418.7|10412.7|0
1594935000000|2020-07-16 21:30:00|10419.9|10413.9|10419.3|10413.3|10420.3|10414.3|10419.1|10413.1|0
1594935300000|2020-07-16 21:35:00|10419.5|10413.5|10419.3|10413.3|10419.5|10413.5|10418.7|10412.7|0
1594935600000|2020-07-16 21:40:00|10419.1|10413.1|10418.9|10412.9|10419.3|10413.3|10418.7|10412.7|0
1594935900000|2020-07-16 21:45:00|10419.1|10413.1|10420.1|10414.1|10420.5|10414.5|10419.1|10413.1|0
1594936200000|2020-07-16 21:50:00|10420.3|10414.3|10420.1|10414.1|10420.3|10414.3|10419.5|10413.5|0
1594936500000|2020-07-16 21:55:00|10419.9|10413.9|10420.7|10414.7|10422|10416|10419.5|10413.5|0
1594936800000|2020-07-16 22:00:00|10421.5|10415.5|10417.2|10411.2|10424.6|10418.6|10415.2|10409.2|0
1594937100000|2020-07-16 22:05:00|10417.3|10411.3|10423.6|10417.6|10425.6|10419.6|10417.2|10411.2|0
1594937400000|2020-07-16 22:10:00|10423.7|10417.7|10424.9|10418.9|10426.1|10420.1|10423.6|10417.6|0
1594937700000|2020-07-16 22:15:00|10425|10419|10427.6|10421.6|10428.8|10422.8|10425|10419|0
1594938000000|2020-07-16 22:20:00|10427.7|10421.7|10427.6|10421.6|10428.1|10422.1|10425.6|10419.6|0
1594938300000|2020-07-16 22:25:00|10427.4|10421.4|10424.9|10418.9|10427.6|10421.6|10424.3|10418.3|0
1594938600000|2020-07-16 22:30:00|10425|10419|10428.1|10422.1|10430.8|10424.8|10424.9|10418.9|0
1594938900000|2020-07-16 22:35:00|10428|10422|10428.1|10422.1|10428.1|10422.1|10426.8|10420.8|0
1594939200000|2020-07-16 22:40:00|10428|10422|10437|10431|10437|10431|10427.6|10421.6|0
1594939500000|2020-07-16 22:45:00|10436.9|10430.9|10437.1|10431.1|10438.4|10432.4|10435.1|10429.1|0
1594939800000|2020-07-16 22:50:00|10437.2|10431.2|10434.4|10428.4|10437.6|10431.6|10434.2|10428.2|0
1594940100000|2020-07-16 22:55:00|10434.5|10428.5|10438.4|10432.4|10438.4|10432.4|10434.5|10428.5|0
1594940400000|2020-07-16 23:00:00|10438.5|10432.5|10437.6|10431.6|10439.6|10433.6|10436.4|10430.4|0
1594940700000|2020-07-16 23:05:00|10437.5|10431.5|10441.6|10435.6|10441.6|10435.6|10436.4|10430.4|0
1594941000000|2020-07-16 23:10:00|10441.5|10435.5|10442.3|10436.3|10442.8|10436.8|10440.3|10434.3|0
1594941300000|2020-07-16 23:15:00|10442.2|10436.2|10442.2|10436.2|10442.3|10436.3|10441.6|10435.6|0
1594941600000|2020-07-16 23:20:00|10441.6|10435.6|10440.9|10434.9|10442.8|10436.8|10440.9|10434.9|0
1594941900000|2020-07-16 23:25:00|10440.8|10434.8|10442.8|10436.8|10443.3|10437.3|10440.6|10434.6|0
1594942200000|2020-07-16 23:30:00|10442.7|10436.7|10441.6|10435.6|10442.7|10436.7|10440.9|10434.9|0
1594942500000|2020-07-16 23:35:00|10441.5|10435.5|10440.6|10434.6|10441.5|10435.5|10439.4|10433.4|0
1594942800000|2020-07-16 23:40:00|10440.5|10434.5|10441.3|10435.3|10441.3|10435.3|10439.4|10433.4|0
1594943100000|2020-07-16 23:45:00|10441.1|10435.1|10438.8|10432.8|10441.1|10435.1|10438.1|10432.1|0
1594943400000|2020-07-16 23:50:00|10438.9|10432.9|10441.1|10435.1|10441.3|10435.3|10438.8|10432.8|0
1594943700000|2020-07-16 23:55:00|10441.3|10435.3|10442.1|10436.1|10442.6|10436.6|10440.6|10434.6|0
1594944000000|2020-07-17 00:00:00|10442.2|10436.2|10446.5|10440.5|10447.8|10441.8|10440.1|10434.1|0
1594944300000|2020-07-17 00:05:00|10446.4|10440.4|10448.5|10442.5|10449|10443|10445.3|10439.3|0
1594944600000|2020-07-17 00:10:00|10448.4|10442.4|10447.9|10441.9|10448.6|10442.6|10445.3|10439.3|0
1594944900000|2020-07-17 00:15:00|10447.7|10441.7|10445.7|10439.7|10452.6|10446.6|10444.4|10438.4|0
1594945200000|2020-07-17 00:20:00|10445.6|10439.6|10450.9|10444.9|10453.4|10447.4|10445.6|10439.6|0
1594945500000|2020-07-17 00:25:00|10450.8|10444.8|10448.3|10442.3|10453.3|10447.3|10448.2|10442.2|0
1594945800000|2020-07-17 00:30:00|10449.3|10443.3|10448.2|10442.2|10450.9|10444.9|10448.1|10442.1|0
1594946100000|2020-07-17 00:35:00|10448.1|10442.1|10451|10445|10451|10445|10448|10442|0
1594946400000|2020-07-17 00:40:00|10450.9|10444.9|10453.2|10447.2|10453.2|10447.2|10448.2|10442.2|0
1594946700000|2020-07-17 00:45:00|10453.3|10447.3|10455.3|10449.3|10455.5|10449.5|10452.7|10446.7|0
1594947000000|2020-07-17 00:50:00|10455.1|10449.1|10450.3|10444.3|10455.2|10449.2|10450.2|10444.2|0
1594947300000|2020-07-17 00:55:00|10450.8|10444.8|10452.9|10446.9|10452.9|10446.9|10450.1|10444.1|0
1594947600000|2020-07-17 01:00:00|10452.8|10446.8|10442.7|10436.7|10452.9|10446.9|10440.3|10434.3|0
1594947900000|2020-07-17 01:05:00|10442.8|10436.8|10439.8|10433.8|10442.8|10436.8|10432.4|10426.4|0
1594948200000|2020-07-17 01:10:00|10439.3|10433.3|10437.1|10431.1|10439.8|10433.8|10434.5|10428.5|0
1594948500000|2020-07-17 01:15:00|10437.2|10431.2|10434.4|10428.4|10437.2|10431.2|10430.4|10424.4|0
1594948800000|2020-07-17 01:20:00|10434.5|10428.5|10444.7|10438.7|10444.7|10438.7|10434.4|10428.4|0
1594949100000|2020-07-17 01:25:00|10444.6|10438.6|10444.6|10438.6|10444.7|10438.7|10442|10436|0
1594949400000|2020-07-17 01:30:00|10444.5|10438.5|10436.7|10430.7|10449.8|10443.8|10436.6|10430.6|0
1594949700000|2020-07-17 01:35:00|10436.6|10430.6|10446|10440|10447.2|10441.2|10434.2|10428.2|0
1594950000000|2020-07-17 01:40:00|10445.5|10439.5|10447.3|10441.3|10449.9|10443.9|10444.7|10438.7|0
1594950300000|2020-07-17 01:45:00|10447.4|10441.4|10442.3|10436.3|10449.9|10443.9|10439.6|10433.6|0
1594950600000|2020-07-17 01:50:00|10442.2|10436.2|10443.5|10437.5|10444.8|10438.8|10439.7|10433.7|0
1594950900000|2020-07-17 01:55:00|10444|10438|10447.5|10441.5|10450|10444|10444|10438|0
1594951200000|2020-07-17 02:00:00|10448|10442|10450|10444|10450|10444|10444.8|10438.8|0
1594951500000|2020-07-17 02:05:00|10449.5|10443.5|10449.9|10443.9|10450.2|10444.2|10447.3|10441.3|0
1594951800000|2020-07-17 02:10:00|10450|10444|10452.5|10446.5|10455.2|10449.2|10449.9|10443.9|0
1594952100000|2020-07-17 02:15:00|10452.4|10446.4|10452.4|10446.4|10453.7|10447.7|10449.7|10443.7|0
1594952400000|2020-07-17 02:20:00|10452.5|10446.5|10455.1|10449.1|10455.2|10449.2|10452.5|10446.5|0
1594952700000|2020-07-17 02:25:00|10455|10449|10457.7|10451.7|10457.8|10451.8|10455|10449|0
1594953000000|2020-07-17 02:30:00|10457.6|10451.6|10461.2|10455.2|10463.1|10457.1|10457.5|10451.5|0
1594953300000|2020-07-17 02:35:00|10460.5|10454.5|10460.3|10454.3|10463|10457|10460.2|10454.2|0
1594953600000|2020-07-17 02:40:00|10460.4|10454.4|10452.7|10446.7|10460.5|10454.5|10450.1|10444.1|0
1594953900000|2020-07-17 02:45:00|10455.1|10449.1|10450.2|10444.2|10455.1|10449.1|10450.1|10444.1|0
1594954200000|2020-07-17 02:50:00|10450.1|10444.1|10450|10444|10450.1|10444.1|10444.9|10438.9|0
1594954500000|2020-07-17 02:55:00|10449.9|10443.9|10449.9|10443.9|10452.6|10446.6|10447.3|10441.3|0
1594954800000|2020-07-17 03:00:00|10449.8|10443.8|10448.1|10442.1|10452.4|10446.4|10444.9|10438.9|0
1594955100000|2020-07-17 03:05:00|10448|10442|10448.3|10442.3|10450.7|10444.7|10445.6|10439.6|0
1594955400000|2020-07-17 03:10:00|10448.2|10442.2|10445.7|10439.7|10448.2|10442.2|10445.6|10439.6|0
1594955700000|2020-07-17 03:15:00|10446.2|10440.2|10450.7|10444.7|10450.9|10444.9|10445.6|10439.6|0
1594956000000|2020-07-17 03:20:00|10450.8|10444.8|10453.2|10447.2|10453.3|10447.3|10450.6|10444.6|0
1594956300000|2020-07-17 03:25:00|10452.7|10446.7|10448.1|10442.1|10453.2|10447.2|10445.3|10439.3|0
1594956600000|2020-07-17 03:30:00|10448|10442|10445.4|10439.4|10450.6|10444.6|10445.4|10439.4|0
1594956900000|2020-07-17 03:35:00|10445.5|10439.5|10450.4|10444.4|10450.6|10444.6|10445.4|10439.4|0
1594957200000|2020-07-17 03:40:00|10450.5|10444.5|10450.5|10444.5|10453|10447|10450.4|10444.4|0
1594957500000|2020-07-17 03:45:00|10450.6|10444.6|10453.1|10447.1|10454.3|10448.3|10450.5|10444.5|0
1594957800000|2020-07-17 03:50:00|10454.1|10448.1|10453.1|10447.1|10455.8|10449.8|10453.1|10447.1|0
1594958100000|2020-07-17 03:55:00|10453|10447|10453.1|10447.1|10453.1|10447.1|10450.4|10444.4|0
1594958400000|2020-07-17 04:00:00|10453.2|10447.2|10455.8|10449.8|10455.9|10449.9|10453.1|10447.1|0
1594958700000|2020-07-17 04:05:00|10455.9|10449.9|10448|10442|10455.9|10449.9|10445.5|10439.5|0
1594959000000|2020-07-17 04:10:00|10447.9|10441.9|10445|10439|10448.1|10442.1|10444.9|10438.9|0
1594959300000|2020-07-17 04:15:00|10445.1|10439.1|10450|10444|10450|10444|10445.1|10439.1|0
1594959600000|2020-07-17 04:20:00|10449.9|10443.9|10447.5|10441.5|10450|10444|10447.5|10441.5|0
1594959900000|2020-07-17 04:25:00|10447.4|10441.4|10450.2|10444.2|10450.2|10444.2|10447.4|10441.4|0
1594960200000|2020-07-17 04:30:00|10447.8|10441.8|10445.1|10439.1|10447.8|10441.8|10440|10434|0
1594960500000|2020-07-17 04:35:00|10445.2|10439.2|10445.1|10439.1|10445.3|10439.3|10445.1|10439.1|0
1594960800000|2020-07-17 04:40:00|10445.2|10439.2|10445.2|10439.2|10445.3|10439.3|10442.7|10436.7|0
1594961100000|2020-07-17 04:45:00|10444.2|10438.2|10439.9|10433.9|10444.2|10438.2|10437.5|10431.5|0
1594961400000|2020-07-17 04:50:00|10440|10434|10440|10434|10440.1|10434.1|10437.4|10431.4|0
1594961700000|2020-07-17 04:55:00|10440.1|10434.1|10440.1|10434.1|10440.2|10434.2|10440.1|10434.1|0
1594962000000|2020-07-17 05:00:00|10440|10434|10445.1|10439.1|10445.1|10439.1|10437.4|10431.4|0
1594962300000|2020-07-17 05:05:00|10445.2|10439.2|10445.2|10439.2|10445.3|10439.3|10442.7|10436.7|0
1594962600000|2020-07-17 05:10:00|10445.1|10439.1|10442.5|10436.5|10445.1|10439.1|10442.5|10436.5|0
1594962900000|2020-07-17 05:15:00|10442.6|10436.6|10440|10434|10442.6|10436.6|10437.4|10431.4|0
1594963200000|2020-07-17 05:20:00|10438.9|10432.9|10441.2|10435.2|10442.7|10436.7|10437.6|10431.6|0
1594963500000|2020-07-17 05:25:00|10440.7|10434.7|10436.4|10430.4|10441.5|10435.5|10436.3|10430.3|0
1594963800000|2020-07-17 05:30:00|10436.3|10430.3|10428.5|10422.5|10436.4|10430.4|10428.5|10422.5|0
1594964100000|2020-07-17 05:35:00|10428.6|10422.6|10429.2|10423.2|10431.7|10425.7|10428.5|10422.5|0
1594964400000|2020-07-17 05:40:00|10428.2|10422.2|10430.9|10424.9|10431.1|10425.1|10426.6|10420.6|0
1594964700000|2020-07-17 05:45:00|10430.8|10424.8|10428.3|10422.3|10431|10425|10428.3|10422.3|0
1594965000000|2020-07-17 05:50:00|10428.4|10422.4|10435.6|10429.6|10438.2|10432.2|10428.3|10422.3|0
1594965300000|2020-07-17 05:55:00|10435.5|10429.5|10438.3|10432.3|10438.3|10432.3|10433|10427|0
1594965600000|2020-07-17 06:00:00|10451.6|10449.6|10444.6|10442.6|10452.1|10450.1|10442.1|10440.1|101
1594965900000|2020-07-17 06:05:00|10445.1|10443.1|10452.1|10450.1|10453.1|10451.1|10437.1|10435.1|54
1594966200000|2020-07-17 06:10:00|10452.6|10450.6|10453.6|10451.6|10460.1|10458.1|10452.6|10450.6|43
1594966500000|2020-07-17 06:15:00|10454.1|10452.1|10453.1|10451.1|10458.6|10456.6|10452.6|10450.6|12
1594966800000|2020-07-17 06:20:00|10452.1|10450.1|10458.1|10456.1|10461.1|10459.1|10451.1|10449.1|87
1594967100000|2020-07-17 06:25:00|10457.6|10455.6|10454.6|10452.6|10459.1|10457.1|10453.6|10451.6|28
1594967400000|2020-07-17 06:30:00|10454.1|10452.1|10458.6|10456.6|10459.1|10457.1|10454.1|10452.1|35
1594967700000|2020-07-17 06:35:00|10458.1|10456.1|10453.6|10451.6|10459.6|10457.6|10451.6|10449.6|47
1594968000000|2020-07-17 06:40:00|10452.6|10450.6|10454.1|10452.1|10455.1|10453.1|10449.1|10447.1|38
1594968300000|2020-07-17 06:45:00|10453.6|10451.6|10455.1|10453.1|10461.6|10459.6|10450.6|10448.6|142
1594968600000|2020-07-17 06:50:00|10455.6|10453.6|10445.6|10443.6|10456.6|10454.6|10445.1|10443.1|262
1594968900000|2020-07-17 06:55:00|10446.1|10444.1|10428.1|10426.1|10451.1|10449.1|10427.6|10425.6|1184
1594969200000|2020-07-17 07:00:00|10430.1|10428.1|10427.1|10425.1|10442.1|10440.1|10422.6|10420.6|2050
1594969500000|2020-07-17 07:05:00|10427.6|10425.6|10420.1|10418.1|10429.1|10427.1|10402.1|10400.1|860
1594969800000|2020-07-17 07:10:00|10419.6|10417.6|10421.1|10419.1|10430.6|10428.6|10419.6|10417.6|413
1594970100000|2020-07-17 07:15:00|10420.6|10418.6|10423.1|10421.1|10429.1|10427.1|10416.1|10414.1|371
1594970400000|2020-07-17 07:20:00|10423.6|10421.6|10413.1|10411.1|10429.1|10427.1|10405.1|10403.1|524
1594970700000|2020-07-17 07:25:00|10412.6|10410.6|10408.1|10406.1|10413.1|10411.1|10403.6|10401.6|210
1594971000000|2020-07-17 07:30:00|10407.6|10405.6|10401.1|10399.1|10410.1|10408.1|10397.1|10395.1|318
1594971300000|2020-07-17 07:35:00|10400.6|10398.6|10399.1|10397.1|10406.6|10404.6|10395.1|10393.1|249
1594971600000|2020-07-17 07:40:00|10400.3|10398.3|10396.3|10394.3|10402.8|10400.8|10393.3|10391.3|158
1594971900000|2020-07-17 07:45:00|10396.8|10394.8|10380.3|10378.3|10396.8|10394.8|10379.8|10377.8|221
1594972200000|2020-07-17 07:50:00|10379.8|10377.8|10381.8|10379.8|10387.3|10385.3|10370.8|10368.8|238
1594972500000|2020-07-17 07:55:00|10381.3|10379.3|10378.3|10376.3|10384.3|10382.3|10377.8|10375.8|232
1594972800000|2020-07-17 08:00:00|10377.8|10375.8|10383.3|10381.3|10384.3|10382.3|10376.3|10374.3|380
1594973100000|2020-07-17 08:05:00|10383.8|10381.8|10400.3|10398.3|10400.8|10398.8|10382.3|10380.3|216
1594973400000|2020-07-17 08:10:00|10399.8|10397.8|10409.3|10407.3|10413.8|10411.8|10397.3|10395.3|528
1594973700000|2020-07-17 08:15:00|10407.8|10405.8|10406.3|10404.3|10409.8|10407.8|10402.3|10400.3|248
1594974000000|2020-07-17 08:20:00|10406.8|10404.8|10393.3|10391.3|10412.3|10410.3|10393.3|10391.3|202
1594974300000|2020-07-17 08:25:00|10392.8|10390.8|10403.3|10401.3|10404.3|10402.3|10392.3|10390.3|234
1594974600000|2020-07-17 08:30:00|10402.8|10400.8|10411.3|10409.3|10411.3|10409.3|10399.3|10397.3|125
1594974900000|2020-07-17 08:35:00|10410.3|10408.3|10409.3|10407.3|10412.8|10410.8|10408.3|10406.3|137
1594975200000|2020-07-17 08:40:00|10408.8|10406.8|10413.3|10411.3|10414.3|10412.3|10408.3|10406.3|81
1594975500000|2020-07-17 08:45:00|10412.8|10410.8|10413.3|10411.3|10415.8|10413.8|10410.3|10408.3|138
1594975800000|2020-07-17 08:50:00|10412.8|10410.8|10410.3|10408.3|10414.3|10412.3|10407.8|10405.8|94
1594976100000|2020-07-17 08:55:00|10409.3|10407.3|10402.3|10400.3|10409.3|10407.3|10401.8|10399.8|108
1594976400000|2020-07-17 09:00:00|10401.8|10399.8|10396.3|10394.3|10403.3|10401.3|10394.3|10392.3|122
1594976700000|2020-07-17 09:05:00|10396.8|10394.8|10393.3|10391.3|10397.8|10395.8|10389.3|10387.3|138
1594977000000|2020-07-17 09:10:00|10393.8|10391.8|10407.8|10405.8|10414.8|10412.8|10392.8|10390.8|349
1594977300000|2020-07-17 09:15:00|10407.3|10405.3|10393.3|10391.3|10410.3|10408.3|10393.3|10391.3|187
1594977600000|2020-07-17 09:20:00|10393.8|10391.8|10401.3|10399.3|10404.3|10402.3|10393.3|10391.3|149
1594977900000|2020-07-17 09:25:00|10400.3|10398.3|10408.3|10406.3|10410.3|10408.3|10399.8|10397.8|336
1594978200000|2020-07-17 09:30:00|10407.8|10405.8|10410.3|10408.3|10411.8|10409.8|10402.3|10400.3|178
1594978500000|2020-07-17 09:35:00|10410.8|10408.8|10411.3|10409.3|10414.3|10412.3|10408.8|10406.8|106
1594978800000|2020-07-17 09:40:00|10411.8|10409.8|10412.3|10410.3|10414.3|10412.3|10409.8|10407.8|141
1594979100000|2020-07-17 09:45:00|10411.8|10409.8|10413.3|10411.3|10420.3|10418.3|10410.3|10408.3|273
1594979400000|2020-07-17 09:50:00|10412.8|10410.8|10406.8|10404.8|10412.8|10410.8|10404.8|10402.8|228
1594979700000|2020-07-17 09:55:00|10407.3|10405.3|10405.3|10403.3|10410.3|10408.3|10403.3|10401.3|148
1594980000000|2020-07-17 10:00:00|10404.8|10402.8|10402.3|10400.3|10405.8|10403.8|10401.3|10399.3|70
1594980300000|2020-07-17 10:05:00|10402.8|10400.8|10406.3|10404.3|10406.8|10404.8|10401.3|10399.3|49
1594980600000|2020-07-17 10:10:00|10405.8|10403.8|10402.3|10400.3|10410.3|10408.3|10401.8|10399.8|75
1594980900000|2020-07-17 10:15:00|10402.8|10400.8|10410.3|10408.3|10410.8|10408.8|10402.8|10400.8|138
1594981200000|2020-07-17 10:20:00|10409.8|10407.8|10416.3|10414.3|10418.8|10416.8|10409.8|10407.8|165
1594981500000|2020-07-17 10:25:00|10416.8|10414.8|10416.3|10414.3|10418.3|10416.3|10415.3|10413.3|73
1594981800000|2020-07-17 10:30:00|10416.8|10414.8|10413.8|10411.8|10419.3|10417.3|10413.8|10411.8|80
1594982100000|2020-07-17 10:35:00|10414.3|10412.3|10412.3|10410.3|10416.3|10414.3|10410.3|10408.3|70
1594982400000|2020-07-17 10:40:00|10411.8|10409.8|10417.3|10415.3|10417.8|10415.8|10410.8|10408.8|78
1594982700000|2020-07-17 10:45:00|10417.8|10415.8|10412.3|10410.3|10418.8|10416.8|10411.3|10409.3|64
1594983000000|2020-07-17 10:50:00|10412.8|10410.8|10410.3|10408.3|10414.3|10412.3|10410.3|10408.3|61
1594983300000|2020-07-17 10:55:00|10410.8|10408.8|10408.3|10406.3|10411.3|10409.3|10405.3|10403.3|123
1594983600000|2020-07-17 11:00:00|10408.8|10406.8|10397.8|10395.8|10408.8|10406.8|10397.3|10395.3|198
1594983900000|2020-07-17 11:05:00|10397.3|10395.3|10402.3|10400.3|10402.3|10400.3|10395.8|10393.8|128
1594984200000|2020-07-17 11:10:00|10402.8|10400.8|10396.8|10394.8|10402.8|10400.8|10395.8|10393.8|122
1594984500000|2020-07-17 11:15:00|10396.3|10394.3|10399.3|10397.3|10399.3|10397.3|10394.3|10392.3|93
1594984800000|2020-07-17 11:20:00|10398.8|10396.8|10397.3|10395.3|10399.3|10397.3|10395.8|10393.8|54
1594985100000|2020-07-17 11:25:00|10397.8|10395.8|10401.3|10399.3|10403.3|10401.3|10397.3|10395.3|91
1594985400000|2020-07-17 11:30:00|10401.8|10399.8|10403.8|10401.8|10405.3|10403.3|10401.3|10399.3|56
1594985700000|2020-07-17 11:35:00|10404.3|10402.3|10403.3|10401.3|10405.8|10403.8|10401.8|10399.8|43
1594986000000|2020-07-17 11:40:00|10403.6|10401.6|10404.6|10402.6|10405.6|10403.6|10400.1|10398.1|62
1594986300000|2020-07-17 11:45:00|10404.1|10402.1|10409.6|10407.6|10409.6|10407.6|10402.6|10400.6|41
1594986600000|2020-07-17 11:50:00|10410.1|10408.1|10409.6|10407.6|10411.6|10409.6|10407.1|10405.1|99
1594986900000|2020-07-17 11:55:00|10409.1|10407.1|10414.6|10412.6|10414.6|10412.6|10408.1|10406.1|46
1594987200000|2020-07-17 12:00:00|10415.1|10413.1|10421.6|10419.6|10422.1|10420.1|10413.1|10411.1|202
1594987500000|2020-07-17 12:05:00|10422.1|10420.1|10421.6|10419.6|10422.6|10420.6|10417.6|10415.6|113
1594987800000|2020-07-17 12:10:00|10421.1|10419.1|10421.1|10419.1|10422.1|10420.1|10416.6|10414.6|156
1594988100000|2020-07-17 12:15:00|10420.6|10418.6|10417.6|10415.6|10421.1|10419.1|10415.6|10413.6|65
1594988400000|2020-07-17 12:20:00|10418.1|10416.1|10414.6|10412.6|10419.6|10417.6|10413.1|10411.1|169
1594988700000|2020-07-17 12:25:00|10414.1|10412.1|10408.6|10406.6|10416.1|10414.1|10404.1|10402.1|242
1594989000000|2020-07-17 12:30:00|10408.1|10406.1|10403.1|10401.1|10409.1|10407.1|10399.6|10397.6|169
1594989300000|2020-07-17 12:35:00|10403.6|10401.6|10402.6|10400.6|10406.6|10404.6|10398.1|10396.1|198
1594989600000|2020-07-17 12:40:00|10404.1|10402.1|10399.6|10397.6|10408.6|10406.6|10399.1|10397.1|150
1594989900000|2020-07-17 12:45:00|10400.1|10398.1|10400.6|10398.6|10404.6|10402.6|10399.1|10397.1|167
1594990200000|2020-07-17 12:50:00|10400.1|10398.1|10398.6|10396.6|10403.1|10401.1|10398.1|10396.1|178
1594990500000|2020-07-17 12:55:00|10398.1|10396.1|10392.1|10390.1|10399.1|10397.1|10390.1|10388.1|149
1594990800000|2020-07-17 13:00:00|10391.6|10389.6|10390.6|10388.6|10393.6|10391.6|10388.1|10386.1|129
1594991100000|2020-07-17 13:05:00|10392.1|10390.1|10389.6|10387.6|10392.1|10390.1|10384.6|10382.6|132
1594991400000|2020-07-17 13:10:00|10389.1|10387.1|10395.1|10393.1|10396.1|10394.1|10389.1|10387.1|61
1594991700000|2020-07-17 13:15:00|10395.6|10393.6|10400.6|10398.6|10400.6|10398.6|10391.6|10389.6|88
1594992000000|2020-07-17 13:20:00|10401.1|10399.1|10412.6|10410.6|10412.6|10410.6|10400.1|10398.1|319
1594992300000|2020-07-17 13:25:00|10412.1|10410.1|10418.6|10416.6|10419.1|10417.1|10411.6|10409.6|391
1594992600000|2020-07-17 13:30:00|10418.1|10416.1|10422.6|10420.6|10424.6|10422.6|10418.1|10416.1|246
1594992900000|2020-07-17 13:35:00|10422.1|10420.1|10421.1|10419.1|10428.1|10426.1|10420.1|10418.1|218
1594993200000|2020-07-17 13:40:00|10420.6|10418.6|10409.6|10407.6|10422.1|10420.1|10407.6|10405.6|316
1594993500000|2020-07-17 13:45:00|10409.1|10407.1|10417.6|10415.6|10419.6|10417.6|10406.1|10404.1|233
1594993800000|2020-07-17 13:50:00|10418.1|10416.1|10418.6|10416.6|10424.1|10422.1|10414.6|10412.6|123
1594994100000|2020-07-17 13:55:00|10418.1|10416.1|10420.6|10418.6|10425.1|10423.1|10415.1|10413.1|304
1594994400000|2020-07-17 14:00:00|10414.6|10412.6|10422.1|10420.1|10425.1|10423.1|10413.1|10411.1|640
1594994700000|2020-07-17 14:05:00|10421.6|10419.6|10421.6|10419.6|10427.6|10425.6|10418.6|10416.6|170
1594995000000|2020-07-17 14:10:00|10421.4|10419.4|10425.4|10423.4|10429.4|10427.4|10419.4|10417.4|188
1594995300000|2020-07-17 14:15:00|10425.9|10423.9|10427.4|10425.4|10431.4|10429.4|10423.9|10421.9|181
1594995600000|2020-07-17 14:20:00|10426.9|10424.9|10416.9|10414.9|10428.4|10426.4|10413.4|10411.4|194
1594995900000|2020-07-17 14:25:00|10416.4|10414.4|10411.9|10409.9|10416.4|10414.4|10409.4|10407.4|223
1594996200000|2020-07-17 14:30:00|10411.4|10409.4|10411.9|10409.9|10412.9|10410.9|10407.4|10405.4|266
1594996500000|2020-07-17 14:35:00|10413.4|10411.4|10418.4|10416.4|10424.9|10422.9|10411.4|10409.4|327
1594996800000|2020-07-17 14:40:00|10418.9|10416.9|10410.9|10408.9|10420.4|10418.4|10410.4|10408.4|158
1594997100000|2020-07-17 14:45:00|10411.9|10409.9|10410.4|10408.4|10412.9|10410.9|10405.9|10403.9|382
1594997400000|2020-07-17 14:50:00|10410.9|10408.9|10416.9|10414.9|10421.4|10419.4|10409.9|10407.9|211
1594997700000|2020-07-17 14:55:00|10416.4|10414.4|10418.9|10416.9|10422.9|10420.9|10416.4|10414.4|839
1594998000000|2020-07-17 15:00:00|10419.4|10417.4|10418.4|10416.4|10421.9|10419.9|10414.9|10412.9|190
1594998300000|2020-07-17 15:05:00|10417.9|10415.9|10419.9|10417.9|10421.4|10419.4|10417.9|10415.9|193
1594998600000|2020-07-17 15:10:00|10419.4|10417.4|10419.4|10417.4|10421.9|10419.9|10416.4|10414.4|198
1594998900000|2020-07-17 15:15:00|10419.9|10417.9|10423.9|10421.9|10424.9|10422.9|10418.4|10416.4|244
1594999200000|2020-07-17 15:20:00|10421.9|10419.9|10423.9|10421.9|10428.4|10426.4|10420.9|10418.9|502
1594999500000|2020-07-17 15:25:00|10422.9|10420.9|10414.9|10412.9|10423.9|10421.9|10411.4|10409.4|1403
1594999800000|2020-07-17 15:30:00|10416.4|10414.4|10409.9|10407.9|10417.4|10415.4|10409.9|10407.9|1054
1595000100000|2020-07-17 15:35:00|10410.9|10408.9|10416.9|10414.9|10417.9|10415.9|10409.9|10407.9|221
1595000400000|2020-07-17 15:40:00|10417.4|10415.4|10409.9|10407.9|10418.4|10416.4|10406.9|10404.9|177
1595000700000|2020-07-17 15:45:00|10409.4|10407.4|10403.9|10401.9|10411.9|10409.9|10400.9|10398.9|166
1595001000000|2020-07-17 15:50:00|10403.4|10401.4|10413.9|10411.9|10413.9|10411.9|10401.9|10399.9|119
1595001300000|2020-07-17 15:55:00|10413.4|10411.4|10412.9|10410.9|10416.4|10414.4|10411.9|10409.9|115
1595001600000|2020-07-17 16:00:00|10412.4|10410.4|10413.9|10411.9|10415.9|10413.9|10409.9|10407.9|96
1595001900000|2020-07-17 16:05:00|10412.9|10410.9|10413.9|10411.9|10419.4|10417.4|10412.9|10410.9|127
1595002200000|2020-07-17 16:10:00|10413.4|10411.4|10413.4|10411.4|10415.4|10413.4|10411.9|10409.9|15
1595002500000|2020-07-17 16:15:00|10412.9|10410.9|10408.9|10406.9|10413.9|10411.9|10408.9|10406.9|37
1595002800000|2020-07-17 16:20:00|10409.4|10407.4|10413.9|10411.9|10413.9|10411.9|10408.9|10406.9|22
1595003100000|2020-07-17 16:25:00|10413.4|10411.4|10410.9|10408.9|10413.4|10411.4|10409.9|10407.9|15
1595003400000|2020-07-17 16:30:00|10411.4|10409.4|10411.9|10409.9|10412.9|10410.9|10410.9|10408.9|15
1595003700000|2020-07-17 16:35:00|10411.4|10409.4|10408.9|10406.9|10413.9|10411.9|10408.9|10406.9|23
1595004000000|2020-07-17 16:40:00|10408.4|10406.4|10406.4|10404.4|10408.9|10406.9|10405.4|10403.4|27
1595004300000|2020-07-17 16:45:00|10405.9|10403.9|10408.9|10406.9|10410.9|10408.9|10405.4|10403.4|28
1595004600000|2020-07-17 16:50:00|10409.4|10407.4|10407.9|10405.9|10409.9|10407.9|10405.9|10403.9|16
1595004900000|2020-07-17 16:55:00|10407.4|10405.4|10400.9|10398.9|10408.4|10406.4|10400.4|10398.4|21
1595005200000|2020-07-17 17:00:00|10400.4|10398.4|10400.9|10398.9|10402.4|10400.4|10399.9|10397.9|5
1595005500000|2020-07-17 17:05:00|10401.4|10399.4|10403.9|10401.9|10404.9|10402.9|10400.9|10398.9|12
1595005800000|2020-07-17 17:10:00|10404.4|10402.4|10404.4|10402.4|10407.9|10405.9|10404.4|10402.4|55
1595006100000|2020-07-17 17:15:00|10404.9|10402.9|10401.4|10399.4|10405.9|10403.9|10398.9|10396.9|55
1595006400000|2020-07-17 17:20:00|10400.9|10398.9|10405.4|10403.4|10408.4|10406.4|10400.4|10398.4|12
1595006700000|2020-07-17 17:25:00|10405.9|10403.9|10406.9|10404.9|10407.9|10405.9|10404.9|10402.9|8
1595007000000|2020-07-17 17:30:00|10407.4|10405.4|10405.4|10403.4|10408.4|10406.4|10403.9|10401.9|23
1595007300000|2020-07-17 17:35:00|10404.9|10402.9|10405.4|10403.4|10406.9|10404.9|10403.9|10401.9|10
1595007600000|2020-07-17 17:40:00|10405.9|10403.9|10408.9|10406.9|10408.9|10406.9|10405.9|10403.9|11
1595007900000|2020-07-17 17:45:00|10409.4|10407.4|10409.4|10407.4|10409.4|10407.4|10406.9|10404.9|17
1595008200000|2020-07-17 17:50:00|10409.9|10407.9|10407.4|10405.4|10410.4|10408.4|10405.9|10403.9|19
1595008500000|2020-07-17 17:55:00|10406.9|10404.9|10412.4|10410.4|10412.9|10410.9|10403.9|10401.9|63
1595008800000|2020-07-17 18:00:00|10412.9|10410.9|10419.4|10417.4|10419.4|10417.4|10411.9|10409.9|45
1595009100000|2020-07-17 18:05:00|10418.9|10416.9|10420.9|10418.9|10420.9|10418.9|10416.9|10414.9|22
1595009400000|2020-07-17 18:10:00|10420.4|10418.4|10424.4|10422.4|10424.4|10422.4|10418.4|10416.4|10
1595009700000|2020-07-17 18:15:00|10424.9|10422.9|10424.9|10422.9|10424.9|10422.9|10422.4|10420.4|16
1595010000000|2020-07-17 18:20:00|10424.4|10422.4|10420.9|10418.9|10424.4|10422.4|10419.9|10417.9|17
1595010300000|2020-07-17 18:25:00|10421.4|10419.4|10423.9|10421.9|10424.9|10422.9|10420.9|10418.9|18
1595010600000|2020-07-17 18:30:00|10423.4|10421.4|10419.9|10417.9|10424.4|10422.4|10418.9|10416.9|11
1595010900000|2020-07-17 18:35:00|10419.4|10417.4|10419.4|10417.4|10419.9|10417.9|10416.9|10414.9|3
1595011200000|2020-07-17 18:40:00|10419.9|10417.9|10418.4|10416.4|10420.9|10418.9|10417.9|10415.9|6
1595011500000|2020-07-17 18:45:00|10418.9|10416.9|10420.4|10418.4|10420.9|10418.9|10416.9|10414.9|10
1595011800000|2020-07-17 18:50:00|10419.9|10417.9|10419.4|10417.4|10421.4|10419.4|10419.4|10417.4|3
1595012100000|2020-07-17 18:55:00|10419.9|10417.9|10417.4|10415.4|10421.4|10419.4|10415.4|10413.4|19
1595012400000|2020-07-17 19:00:00|10415.9|10413.9|10413.9|10411.9|10416.4|10414.4|10411.9|10409.9|40
1595012700000|2020-07-17 19:05:00|10413.4|10411.4|10416.9|10414.9|10419.9|10417.9|10412.9|10410.9|13
1595013000000|2020-07-17 19:10:00|10416.4|10414.4|10408.9|10406.9|10416.9|10414.9|10408.9|10406.9|2
1595013300000|2020-07-17 19:15:00|10408.4|10406.4|10417.9|10415.9|10418.9|10416.9|10406.9|10404.9|32
1595013600000|2020-07-17 19:20:00|10417.4|10415.4|10420.9|10418.9|10422.4|10420.4|10417.4|10415.4|8
1595013900000|2020-07-17 19:25:00|10421.4|10419.4|10424.9|10422.9|10426.4|10424.4|10420.4|10418.4|9
1595014200000|2020-07-17 19:30:00|10425.4|10423.4|10425.4|10423.4|10426.4|10424.4|10423.9|10421.9|4
1595014500000|2020-07-17 19:35:00|10426.4|10424.4|10425.9|10423.9|10428.4|10426.4|10424.4|10422.4|4
1595014800000|2020-07-17 19:40:00|10425.4|10423.4|10428.9|10426.9|10428.9|10426.9|10425.4|10423.4|2
1595015100000|2020-07-17 19:45:00|10428.4|10426.4|10423.9|10421.9|10428.9|10426.9|10421.4|10419.4|21
1595015400000|2020-07-17 19:50:00|10423.4|10421.4|10417.9|10415.9|10423.9|10421.9|10417.9|10415.9|4
1595015700000|2020-07-17 19:55:00|10418.9|10416.9|10421.3|10415.3|10426.9|10424.9|10418.4|10415.3|41
1595016000000|2020-07-17 20:00:00|10421.1|10415.1|10421.4|10415.4|10429.8|10423.8|10417|10411|0
1595016300000|2020-07-17 20:05:00|10421.3|10415.3|10423.2|10417.2|10424.6|10418.6|10420.9|10414.9|0
1595016600000|2020-07-17 20:10:00|10423.3|10417.3|10409.1|10403.1|10424.6|10418.6|10408.9|10402.9|0
1595016900000|2020-07-17 20:15:00|10409|10403|10410.6|10404.6|10412.7|10406.7|10408.8|10402.8|0
1595017200000|2020-07-17 20:20:00|10410.2|10404.2|10410.6|10404.6|10411.2|10405.2|10409.6|10403.6|0
1595017500000|2020-07-17 20:25:00|10410.8|10404.8|10411.6|10405.6|10411.6|10405.6|10410.4|10404.4|0
1595017800000|2020-07-17 20:30:00|10411.8|10405.8|10416.8|10410.8|10418.1|10412.1|10408.1|10402.1|0
1595018100000|2020-07-17 20:35:00|10416.9|10410.9|10418.8|10412.8|10418.8|10412.8|10414.8|10408.8|0
1595018400000|2020-07-17 20:40:00|10418.9|10412.9|10416.8|10410.8|10420|10414|10416.3|10410.3|0
1595018700000|2020-07-17 20:45:00|10416.7|10410.7|10417.5|10411.5|10418.8|10412.8|10416.3|10410.3|0
1595019000000|2020-07-17 20:50:00|10417.4|10411.4|10418.8|10412.8|10421.3|10415.3|10416.8|10410.8|0
1595019300000|2020-07-17 20:55:00|10418.7|10412.7|10411.4|10405.4|10418.8|10412.8|10411.1|10405.1|0
1595196000000|2020-07-19 22:00:00|10426.9|10420.9|10416.7|10410.7|10426.9|10420.9|10413.3|10407.3|0
1595196300000|2020-07-19 22:05:00|10416.5|10410.5|10415.2|10409.2|10417.7|10411.7|10410.8|10404.8|0
1595196600000|2020-07-19 22:10:00|10415.4|10409.4|10417.4|10411.4|10422.9|10416.9|10414|10408|0
1595196900000|2020-07-19 22:15:00|10417.3|10411.3|10422.3|10416.3|10423.1|10417.1|10415.9|10409.9|0
1595197200000|2020-07-19 22:20:00|10422.5|10416.5|10423.1|10417.1|10424.3|10418.3|10421.1|10415.1|0
1595197500000|2020-07-19 22:25:00|10423.2|10417.2|10426.8|10420.8|10428|10422|10421.1|10415.1|0
1595197800000|2020-07-19 22:30:00|10427|10421|10424.1|10418.1|10427.3|10421.3|10423.5|10417.5|0
1595198100000|2020-07-19 22:35:00|10424|10418|10422.8|10416.8|10425.5|10419.5|10421.6|10415.6|0
1595198400000|2020-07-19 22:40:00|10422.9|10416.9|10421.6|10415.6|10425.5|10419.5|10421.6|10415.6|0
1595198700000|2020-07-19 22:45:00|10421.7|10415.7|10422.6|10416.6|10424.8|10418.8|10421.7|10415.7|0
1595199000000|2020-07-19 22:50:00|10422.8|10416.8|10423.5|10417.5|10424.1|10418.1|10422.1|10416.1|0
1595199300000|2020-07-19 22:55:00|10423.7|10417.7|10422.1|10416.1|10424.8|10418.8|10421.6|10415.6|0
1595199600000|2020-07-19 23:00:00|10422.2|10416.2|10422.1|10416.1|10423.5|10417.5|10421.6|10415.6|0
1595199900000|2020-07-19 23:05:00|10422.6|10416.6|10421.6|10415.6|10422.8|10416.8|10419.6|10413.6|0
1595200200000|2020-07-19 23:10:00|10421.5|10415.5|10420.9|10414.9|10422.1|10416.1|10420.3|10414.3|0
1595200500000|2020-07-19 23:15:00|10420.7|10414.7|10424.8|10418.8|10425.5|10419.5|10420.3|10414.3|0
1595200800000|2020-07-19 23:20:00|10424.7|10418.7|10424.1|10418.1|10425.5|10419.5|10423.5|10417.5|0
1595201100000|2020-07-19 23:25:00|10424.5|10418.5|10424.1|10418.1|10424.8|10418.8|10422.8|10416.8|0
1595201400000|2020-07-19 23:30:00|10424.5|10418.5|10423.5|10417.5|10425.5|10419.5|10422.6|10416.6|0
1595201700000|2020-07-19 23:35:00|10423.6|10417.6|10426|10420|10428|10422|10423.5|10417.5|0
1595202000000|2020-07-19 23:40:00|10425.8|10419.8|10430|10424|10431.2|10425.2|10425.5|10419.5|0
1595202300000|2020-07-19 23:45:00|10430.2|10424.2|10431.9|10425.9|10433.9|10427.9|10430.2|10424.2|0
1595202600000|2020-07-19 23:50:00|10431.5|10425.5|10433.2|10427.2|10433.2|10427.2|10430.5|10424.5|0
1595202900000|2020-07-19 23:55:00|10433.3|10427.3|10431.2|10425.2|10433.9|10427.9|10431.2|10425.2|0
1595203200000|2020-07-20 00:00:00|10431.3|10425.3|10427.3|10421.3|10432.4|10426.4|10427.3|10421.3|0
1595203500000|2020-07-20 00:05:00|10427.4|10421.4|10426.8|10420.8|10429.2|10423.2|10423.5|10417.5|0
1595203800000|2020-07-20 00:10:00|10426.9|10420.9|10425.9|10419.9|10429.2|10423.2|10424|10418|0
1595204100000|2020-07-20 00:15:00|10426|10420|10411.5|10405.5|10426.7|10420.7|10411.5|10405.5|0
1595204400000|2020-07-20 00:20:00|10411.4|10405.4|10411.2|10405.2|10414.1|10408.1|10408.9|10402.9|0
1595204700000|2020-07-20 00:25:00|10410.2|10404.2|10406.4|10400.4|10412.7|10406.7|10406.3|10400.3|0
1595205000000|2020-07-20 00:30:00|10406.5|10400.5|10419|10413|10419|10413|10406.5|10400.5|0
1595205300000|2020-07-20 00:35:00|10418.9|10412.9|10419|10413|10419.1|10413.1|10416.4|10410.4|0
1595205600000|2020-07-20 00:40:00|10419.1|10413.1|10411.3|10405.3|10421.6|10415.6|10411.2|10405.2|0
1595205900000|2020-07-20 00:45:00|10411.4|10405.4|10411.2|10405.2|10415.1|10409.1|10411.2|10405.2|0
1595206200000|2020-07-20 00:50:00|10411|10405|10411|10405|10411.1|10405.1|10408.5|10402.5|0
1595206500000|2020-07-20 00:55:00|10411.1|10405.1|10408.6|10402.6|10411.1|10405.1|10408.3|10402.3|0
1595206800000|2020-07-20 01:00:00|10408.5|10402.5|10390.8|10384.8|10413.6|10407.6|10389.2|10383.2|0
1595207100000|2020-07-20 01:05:00|10390.3|10384.3|10381.5|10375.5|10390.3|10384.3|10378.5|10372.5|0
1595207400000|2020-07-20 01:10:00|10381.4|10375.4|10372.4|10366.4|10381.7|10375.7|10370.8|10364.8|0
1595207700000|2020-07-20 01:15:00|10371.8|10365.8|10370.9|10364.9|10376.3|10370.3|10368.3|10362.3|0
1595208000000|2020-07-20 01:20:00|10371|10365|10383.9|10377.9|10386.3|10380.3|10370.9|10364.9|0
1595208300000|2020-07-20 01:25:00|10383.8|10377.8|10380.1|10374.1|10383.8|10377.8|10368.4|10362.4|0
1595208600000|2020-07-20 01:30:00|10381.2|10375.2|10374.5|10368.5|10384.1|10378.1|10373.8|10367.8|0
1595208900000|2020-07-20 01:35:00|10374.6|10368.6|10377.1|10371.1|10379|10373|10374.4|10368.4|0
1595209200000|2020-07-20 01:40:00|10377.8|10371.8|10377.8|10371.8|10377.9|10371.9|10367.2|10361.2|0
1595209500000|2020-07-20 01:45:00|10377.7|10371.7|10367.2|10361.2|10377.8|10371.8|10367.2|10361.2|0
1595209800000|2020-07-20 01:50:00|10364.8|10358.8|10369.9|10363.9|10369.9|10363.9|10359|10353|0
1595210100000|2020-07-20 01:55:00|10369.8|10363.8|10367.3|10361.3|10372.6|10366.6|10364.7|10358.7|0
1595210400000|2020-07-20 02:00:00|10367.2|10361.2|10372.5|10366.5|10376.3|10370.3|10364.5|10358.5|0
1595210700000|2020-07-20 02:05:00|10373|10367|10372.6|10366.6|10376.5|10370.5|10369.9|10363.9|0
1595211000000|2020-07-20 02:10:00|10372.7|10366.7|10377.5|10371.5|10379.9|10373.9|10369.8|10363.8|0
1595211300000|2020-07-20 02:15:00|10377.6|10371.6|10377.8|10371.8|10382.9|10376.9|10377.6|10371.6|0
1595211600000|2020-07-20 02:20:00|10377.9|10371.9|10381.9|10375.9|10382.9|10376.9|10377.8|10371.8|0
1595211900000|2020-07-20 02:25:00|10382|10376|10376.7|10370.7|10382|10376|10374.3|10368.3|0
1595212200000|2020-07-20 02:30:00|10375.7|10369.7|10374.2|10368.2|10375.7|10369.7|10368.9|10362.9|0
1595212500000|2020-07-20 02:35:00|10374.3|10368.3|10384.3|10378.3|10384.3|10378.3|10374.3|10368.3|0
1595212800000|2020-07-20 02:40:00|10384.4|10378.4|10384.3|10378.3|10386.8|10380.8|10379.1|10373.1|0
1595213100000|2020-07-20 02:45:00|10384.4|10378.4|10384.1|10378.1|10386.8|10380.8|10381.7|10375.7|0
1595213400000|2020-07-20 02:50:00|10384.2|10378.2|10384.2|10378.2|10386.9|10380.9|10384.2|10378.2|0
1595213700000|2020-07-20 02:55:00|10384.1|10378.1|10383.9|10377.9|10386.7|10380.7|10381.2|10375.2|0
1595214000000|2020-07-20 03:00:00|10384|10378|10383.8|10377.8|10386.4|10380.4|10380.1|10374.1|0
1595214300000|2020-07-20 03:05:00|10383.7|10377.7|10380.4|10374.4|10384.4|10378.4|10379|10373|0
1595214600000|2020-07-20 03:10:00|10380.9|10374.9|10384.2|10378.2|10384.3|10378.3|10377.8|10371.8|0
1595214900000|2020-07-20 03:15:00|10384.1|10378.1|10387.9|10381.9|10390.4|10384.4|10384.1|10378.1|0
1595215200000|2020-07-20 03:20:00|10388.4|10382.4|10386.7|10380.7|10389.1|10383.1|10384|10378|0
1595215500000|2020-07-20 03:25:00|10387.7|10381.7|10394.2|10388.2|10394.2|10388.2|10387.7|10381.7|0
1595215800000|2020-07-20 03:30:00|10394.1|10388.1|10393.8|10387.8|10396.6|10390.6|10389.1|10383.1|0
1595216100000|2020-07-20 03:35:00|10393.9|10387.9|10398.9|10392.9|10398.9|10392.9|10393.9|10387.9|0
1595216400000|2020-07-20 03:40:00|10398.8|10392.8|10407.9|10401.9|10407.9|10401.9|10398.8|10392.8|0
1595216700000|2020-07-20 03:45:00|10408|10402|10409.1|10403.1|10410.3|10404.3|10406.6|10400.6|0
1595217000000|2020-07-20 03:50:00|10409.2|10403.2|10396.8|10390.8|10409.2|10403.2|10396.7|10390.7|0
1595217300000|2020-07-20 03:55:00|10396.9|10390.9|10399.1|10393.1|10401.8|10395.8|10396.7|10390.7|0
1595217600000|2020-07-20 04:00:00|10399.6|10393.6|10396.6|10390.6|10400.3|10394.3|10393.9|10387.9|0
1595217900000|2020-07-20 04:05:00|10396.7|10390.7|10401.5|10395.5|10401.7|10395.7|10396.7|10390.7|0
1595218200000|2020-07-20 04:10:00|10401|10395|10391.5|10385.5|10401.5|10395.5|10391.5|10385.5|0
1595218500000|2020-07-20 04:15:00|10391.4|10385.4|10398.9|10392.9|10401.5|10395.5|10389.1|10383.1|0
1595218800000|2020-07-20 04:20:00|10398.8|10392.8|10396.5|10390.5|10399|10393|10395.1|10389.1|0
1595219100000|2020-07-20 04:25:00|10396.4|10390.4|10396.4|10390.4|10397.7|10391.7|10393.9|10387.9|0
1595219400000|2020-07-20 04:30:00|10395.9|10389.9|10393.8|10387.8|10396.3|10390.3|10393.8|10387.8|0
1595219700000|2020-07-20 04:35:00|10393.9|10387.9|10395.3|10389.3|10396.5|10390.5|10393.8|10387.8|0
1595220000000|2020-07-20 04:40:00|10395.2|10389.2|10391.7|10385.7|10396.5|10390.5|10390.9|10384.9|0
1595220300000|2020-07-20 04:45:00|10391|10385|10390.9|10384.9|10393.5|10387.5|10390.9|10384.9|0
1595220600000|2020-07-20 04:50:00|10392.1|10386.1|10388.5|10382.5|10392.1|10386.1|10388.3|10382.3|0
1595220900000|2020-07-20 04:55:00|10388.6|10382.6|10391.1|10385.1|10391.1|10385.1|10387.2|10381.2|0
1595221200000|2020-07-20 05:00:00|10391|10385|10396|10390|10396|10390|10388.3|10382.3|0
1595221500000|2020-07-20 05:05:00|10395.9|10389.9|10390.3|10384.3|10396|10390|10386.6|10380.6|0
1595221800000|2020-07-20 05:10:00|10390.2|10384.2|10387.6|10381.6|10390.6|10384.6|10385.1|10379.1|0
1595222100000|2020-07-20 05:15:00|10387.7|10381.7|10386.6|10380.6|10390.3|10384.3|10385.3|10379.3|0
1595222400000|2020-07-20 05:20:00|10386.7|10380.7|10394.4|10388.4|10394.5|10388.5|10386.6|10380.6|0
1595222700000|2020-07-20 05:25:00|10394.3|10388.3|10391.8|10385.8|10394.4|10388.4|10390.5|10384.5|0
1595223000000|2020-07-20 05:30:00|10391.9|10385.9|10399.6|10393.6|10402.1|10396.1|10389.3|10383.3|0
1595223300000|2020-07-20 05:35:00|10399.7|10393.7|10400.8|10394.8|10403.2|10397.2|10398.1|10392.1|0
1595223600000|2020-07-20 05:40:00|10400.7|10394.7|10403.1|10397.1|10403.2|10397.2|10400.6|10394.6|0
1595223900000|2020-07-20 05:45:00|10403.2|10397.2|10408.4|10402.4|10408.4|10402.4|10402.9|10396.9|0
1595224200000|2020-07-20 05:50:00|10408.3|10402.3|10408.4|10402.4|10410.9|10404.9|10405.9|10399.9|0
1595224500000|2020-07-20 05:55:00|10408.3|10402.3|10406|10400|10410.9|10404.9|10403.5|10397.5|0
1595224800000|2020-07-20 06:00:00|10405.4|10403.4|10398.9|10396.9|10408.9|10406.9|10397.9|10395.9|34
1595225100000|2020-07-20 06:05:00|10399.4|10397.4|10399.4|10397.4|10402.4|10400.4|10397.9|10395.9|31
1595225400000|2020-07-20 06:10:00|10399.9|10397.9|10399.4|10397.4|10402.4|10400.4|10398.4|10396.4|29
1595225700000|2020-07-20 06:15:00|10398.9|10396.9|10395.9|10393.9|10400.4|10398.4|10390.4|10388.4|57
1595226000000|2020-07-20 06:20:00|10395.4|10393.4|10395.4|10393.4|10398.4|10396.4|10392.4|10390.4|30
1595226300000|2020-07-20 06:25:00|10394.9|10392.9|10397.4|10395.4|10397.4|10395.4|10392.9|10390.9|20
1595226600000|2020-07-20 06:30:00|10397.9|10395.9|10398.4|10396.4|10398.4|10396.4|10395.4|10393.4|5
1595226900000|2020-07-20 06:35:00|10398.9|10396.9|10402.9|10400.9|10402.9|10400.9|10398.4|10396.4|11
1595227200000|2020-07-20 06:40:00|10402.4|10400.4|10401.4|10399.4|10403.4|10401.4|10400.4|10398.4|28
1595227500000|2020-07-20 06:45:00|10400.9|10398.9|10393.4|10391.4|10401.4|10399.4|10393.4|10391.4|28
1595227800000|2020-07-20 06:50:00|10393.9|10391.9|10391.4|10389.4|10396.4|10394.4|10388.9|10386.9|37
1595228100000|2020-07-20 06:55:00|10391.9|10389.9|10397.9|10395.9|10398.9|10396.9|10388.9|10386.9|100
1595228400000|2020-07-20 07:00:00|10397.4|10395.4|10376.9|10374.9|10399.4|10397.4|10374.4|10372.4|851
1595228700000|2020-07-20 07:05:00|10377.4|10375.4|10390.4|10388.4|10397.4|10395.4|10367.9|10365.9|719
1595229000000|2020-07-20 07:10:00|10390.9|10388.9|10387.4|10385.4|10391.4|10389.4|10375.4|10373.4|407
1595229300000|2020-07-20 07:15:00|10386.9|10384.9|10375.4|10373.4|10387.4|10385.4|10373.4|10371.4|193
1595229600000|2020-07-20 07:20:00|10374.9|10372.9|10342.4|10340.4|10374.9|10372.9|10341.9|10339.9|333
1595229900000|2020-07-20 07:25:00|10341.9|10339.9|10358.9|10356.9|10367.9|10365.9|10339.4|10337.4|515
1595230200000|2020-07-20 07:30:00|10359.4|10357.4|10347.4|10345.4|10361.4|10359.4|10345.4|10343.4|283
1595230500000|2020-07-20 07:35:00|10346.9|10344.9|10351.4|10349.4|10353.4|10351.4|10344.4|10342.4|170
1595230800000|2020-07-20 07:40:00|10351.9|10349.9|10360.9|10358.9|10360.9|10358.9|10347.4|10345.4|179
1595231100000|2020-07-20 07:45:00|10360.4|10358.4|10362.9|10360.9|10366.9|10364.9|10357.9|10355.9|99
1595231400000|2020-07-20 07:50:00|10363.4|10361.4|10377.9|10375.9|10379.9|10377.9|10361.4|10359.4|158
1595231700000|2020-07-20 07:55:00|10377.4|10375.4|10373.4|10371.4|10378.9|10376.9|10370.9|10368.9|141
1595232000000|2020-07-20 08:00:00|10373.9|10371.9|10379.9|10377.9|10384.9|10382.9|10373.4|10371.4|204
1595232300000|2020-07-20 08:05:00|10380.4|10378.4|10368.4|10366.4|10381.9|10379.9|10367.4|10365.4|159
1595232600000|2020-07-20 08:10:00|10367.9|10365.9|10365.9|10363.9|10373.9|10371.9|10364.4|10362.4|117
1595232900000|2020-07-20 08:15:00|10366.4|10364.4|10377.9|10375.9|10380.9|10378.9|10366.4|10364.4|90
1595233200000|2020-07-20 08:20:00|10377.4|10375.4|10375.9|10373.9|10378.4|10376.4|10371.4|10369.4|89
1595233500000|2020-07-20 08:25:00|10376.4|10374.4|10375.9|10373.9|10383.9|10381.9|10374.4|10372.4|88
1595233800000|2020-07-20 08:30:00|10375.4|10373.4|10378.9|10376.9|10378.9|10376.9|10366.4|10364.4|144
1595234100000|2020-07-20 08:35:00|10379.9|10377.9|10401.9|10399.9|10401.9|10399.9|10379.4|10377.4|224
1595234400000|2020-07-20 08:40:00|10402.4|10400.4|10421.9|10419.9|10424.9|10422.9|10401.9|10399.9|345
1595234700000|2020-07-20 08:45:00|10421.4|10419.4|10425.9|10423.9|10433.9|10431.9|10421.4|10419.4|373
1595235000000|2020-07-20 08:50:00|10426.4|10424.4|10421.9|10419.9|10426.9|10424.9|10416.9|10414.9|199
1595235300000|2020-07-20 08:55:00|10421.4|10419.4|10425.9|10423.9|10426.9|10424.9|10420.4|10418.4|175
1595235600000|2020-07-20 09:00:00|10426.4|10424.4|10429.9|10427.9|10443.9|10441.9|10425.4|10423.4|265
1595235900000|2020-07-20 09:05:00|10430.4|10428.4|10430.9|10428.9|10431.9|10429.9|10423.9|10421.9|137
1595236200000|2020-07-20 09:10:00|10431.4|10429.4|10438.9|10436.9|10442.9|10440.9|10431.4|10429.4|100
1595236500000|2020-07-20 09:15:00|10439.4|10437.4|10429.9|10427.9|10439.9|10437.9|10429.4|10427.4|197
1595236800000|2020-07-20 09:20:00|10430.4|10428.4|10433.4|10431.4|10436.9|10434.9|10426.9|10424.9|246
1595237100000|2020-07-20 09:25:00|10433.9|10431.9|10428.9|10426.9|10435.4|10433.4|10426.9|10424.9|197
1595237400000|2020-07-20 09:30:00|10429.4|10427.4|10433.4|10431.4|10435.4|10433.4|10429.4|10427.4|42
1595237700000|2020-07-20 09:35:00|10433.9|10431.9|10440.9|10438.9|10442.9|10440.9|10432.9|10430.9|102
1595238000000|2020-07-20 09:40:00|10441.4|10439.4|10438.9|10436.9|10446.4|10444.4|10436.9|10434.9|177
1595238300000|2020-07-20 09:45:00|10439.4|10437.4|10441.9|10439.9|10441.9|10439.9|10433.4|10431.4|52
1595238600000|2020-07-20 09:50:00|10442.4|10440.4|10445.9|10443.9|10446.4|10444.4|10440.9|10438.9|35
1595238900000|2020-07-20 09:55:00|10446.4|10444.4|10439.4|10437.4|10448.4|10446.4|10436.9|10434.9|90
1595239200000|2020-07-20 10:00:00|10438.9|10436.9|10435.9|10433.9|10441.4|10439.4|10435.9|10433.9|86
1595239500000|2020-07-20 10:05:00|10436.4|10434.4|10426.9|10424.9|10436.9|10434.9|10423.4|10421.4|200
1595239800000|2020-07-20 10:10:00|10426.4|10424.4|10424.9|10422.9|10433.9|10431.9|10424.4|10422.4|102
1595240100000|2020-07-20 10:15:00|10425.9|10423.9|10415.9|10413.9|10427.4|10425.4|10414.4|10412.4|157
1595240400000|2020-07-20 10:20:00|10416.4|10414.4|10422.9|10420.9|10425.9|10423.9|10415.4|10413.4|92
1595240700000|2020-07-20 10:25:00|10423.4|10421.4|10420.4|10418.4|10425.9|10423.9|10417.9|10415.9|266
1595241000000|2020-07-20 10:30:00|10419.9|10417.9|10417.9|10415.9|10424.4|10422.4|10413.9|10411.9|195
1595241300000|2020-07-20 10:35:00|10418.4|10416.4|10416.9|10414.9|10418.9|10416.9|10410.4|10408.4|150
1595241600000|2020-07-20 10:40:00|10416.4|10414.4|10414.9|10412.9|10416.9|10414.9|10413.4|10411.4|114
1595241900000|2020-07-20 10:45:00|10415.4|10413.4|10413.4|10411.4|10415.4|10413.4|10412.4|10410.4|55
1595242200000|2020-07-20 10:50:00|10412.9|10410.9|10408.9|10406.9|10415.9|10413.9|10408.9|10406.9|46
1595242500000|2020-07-20 10:55:00|10408.4|10406.4|10411.9|10409.9|10414.9|10412.9|10403.9|10401.9|128
1595242800000|2020-07-20 11:00:00|10412.4|10410.4|10417.9|10415.9|10419.4|10417.4|10412.4|10410.4|98
1595243100000|2020-07-20 11:05:00|10417.4|10415.4|10418.9|10416.9|10419.4|10417.4|10415.4|10413.4|52
1595243400000|2020-07-20 11:10:00|10417.9|10415.9|10416.9|10414.9|10421.9|10419.9|10415.4|10413.4|151
1595243700000|2020-07-20 11:15:00|10416.4|10414.4|10423.4|10421.4|10423.4|10421.4|10415.9|10413.9|38
1595244000000|2020-07-20 11:20:00|10422.9|10420.9|10435.9|10433.9|10436.4|10434.4|10422.4|10420.4|284
1595244300000|2020-07-20 11:25:00|10436.4|10434.4|10440.9|10438.9|10442.9|10440.9|10436.4|10434.4|84
1595244600000|2020-07-20 11:30:00|10441.4|10439.4|10435.9|10433.9|10441.4|10439.4|10434.9|10432.9|67
1595244900000|2020-07-20 11:35:00|10436.4|10434.4|10442.9|10440.9|10444.9|10442.9|10436.4|10434.4|62
1595245200000|2020-07-20 11:40:00|10442.6|10440.6|10443.6|10441.6|10445.6|10443.6|10438.1|10436.1|68
1595245500000|2020-07-20 11:45:00|10444.1|10442.1|10448.6|10446.6|10450.1|10448.1|10443.6|10441.6|86
1595245800000|2020-07-20 11:50:00|10449.1|10447.1|10447.6|10445.6|10455.6|10453.6|10444.1|10442.1|116
1595246100000|2020-07-20 11:55:00|10448.1|10446.1|10448.6|10446.6|10453.1|10451.1|10447.1|10445.1|58
1595246400000|2020-07-20 12:00:00|10447.6|10445.6|10439.6|10437.6|10448.1|10446.1|10438.6|10436.6|129
1595246700000|2020-07-20 12:05:00|10440.1|10438.1|10442.6|10440.6|10449.6|10447.6|10439.6|10437.6|145
1595247000000|2020-07-20 12:10:00|10443.1|10441.1|10438.1|10436.1|10446.1|10444.1|10436.6|10434.6|131
1595247300000|2020-07-20 12:15:00|10436.6|10434.6|10441.6|10439.6|10443.1|10441.1|10436.6|10434.6|77
1595247600000|2020-07-20 12:20:00|10442.1|10440.1|10436.6|10434.6|10442.1|10440.1|10434.1|10432.1|132
1595247900000|2020-07-20 12:25:00|10436.1|10434.1|10432.6|10430.6|10437.1|10435.1|10431.6|10429.6|41
1595248200000|2020-07-20 12:30:00|10433.1|10431.1|10434.6|10432.6|10438.1|10436.1|10431.1|10429.1|83
1595248500000|2020-07-20 12:35:00|10435.6|10433.6|10441.6|10439.6|10442.6|10440.6|10435.6|10433.6|108
1595248800000|2020-07-20 12:40:00|10442.1|10440.1|10440.6|10438.6|10445.6|10443.6|10437.6|10435.6|105
1595249100000|2020-07-20 12:45:00|10440.1|10438.1|10444.6|10442.6|10445.6|10443.6|10438.1|10436.1|121
1595249400000|2020-07-20 12:50:00|10445.1|10443.1|10450.6|10448.6|10456.6|10454.6|10444.6|10442.6|145
1595249700000|2020-07-20 12:55:00|10451.1|10449.1|10459.1|10457.1|10465.1|10463.1|10451.1|10449.1|193
1595250000000|2020-07-20 13:00:00|10460.1|10458.1|10459.6|10457.6|10465.1|10463.1|10456.1|10454.1|190
1595250300000|2020-07-20 13:05:00|10460.1|10458.1|10459.6|10457.6|10461.6|10459.6|10454.1|10452.1|105
1595250600000|2020-07-20 13:10:00|10460.1|10458.1|10453.6|10451.6|10461.1|10459.1|10451.1|10449.1|104
1595250900000|2020-07-20 13:15:00|10454.1|10452.1|10462.6|10460.6|10463.6|10461.6|10452.1|10450.1|108
1595251200000|2020-07-20 13:20:00|10463.1|10461.1|10473.1|10471.1|10473.1|10471.1|10463.1|10461.1|209
1595251500000|2020-07-20 13:25:00|10472.6|10470.6|10473.1|10471.1|10478.1|10476.1|10471.6|10469.6|108
1595251800000|2020-07-20 13:30:00|10472.6|10470.6|10475.6|10473.6|10491.6|10489.6|10469.1|10467.1|1346
1595252100000|2020-07-20 13:35:00|10477.1|10475.1|10478.1|10476.1|10484.6|10482.6|10451.6|10449.6|585
1595252400000|2020-07-20 13:40:00|10477.6|10475.6|10464.6|10462.6|10481.6|10479.6|10461.6|10459.6|385
1595252700000|2020-07-20 13:45:00|10464.1|10462.1|10443.1|10441.1|10465.6|10463.6|10442.6|10440.6|393
1595253000000|2020-07-20 13:50:00|10443.6|10441.6|10456.6|10454.6|10460.6|10458.6|10438.6|10436.6|223
1595253300000|2020-07-20 13:55:00|10456.1|10454.1|10444.6|10442.6|10456.1|10454.1|10433.6|10431.6|408
1595253600000|2020-07-20 14:00:00|10444.1|10442.1|10457.6|10455.6|10458.6|10456.6|10442.1|10440.1|345
1595253900000|2020-07-20 14:05:00|10458.1|10456.1|10459.6|10457.6|10462.6|10460.6|10453.1|10451.1|175
1595254200000|2020-07-20 14:10:00|10458.9|10456.9|10461.4|10459.4|10463.9|10461.9|10456.9|10454.9|271
1595254500000|2020-07-20 14:15:00|10460.9|10458.9|10461.9|10459.9|10463.9|10461.9|10452.4|10450.4|156
1595254800000|2020-07-20 14:20:00|10462.4|10460.4|10467.4|10465.4|10467.9|10465.9|10458.4|10456.4|243
1595255100000|2020-07-20 14:25:00|10467.9|10465.9|10461.9|10459.9|10468.4|10466.4|10458.4|10456.4|421
1595255400000|2020-07-20 14:30:00|10462.4|10460.4|10469.4|10467.4|10469.4|10467.4|10459.9|10457.9|111
1595255700000|2020-07-20 14:35:00|10470.4|10468.4|10482.4|10480.4|10485.9|10483.9|10470.4|10468.4|311
1595256000000|2020-07-20 14:40:00|10481.9|10479.9|10474.9|10472.9|10485.9|10483.9|10469.4|10467.4|472
1595256300000|2020-07-20 14:45:00|10475.4|10473.4|10477.9|10475.9|10480.9|10478.9|10474.4|10472.4|305
1595256600000|2020-07-20 14:50:00|10477.4|10475.4|10463.9|10461.9|10477.9|10475.9|10463.4|10461.4|232
1595256900000|2020-07-20 14:55:00|10464.4|10462.4|10460.9|10458.9|10467.4|10465.4|10455.4|10453.4|683
1595257200000|2020-07-20 15:00:00|10461.4|10459.4|10462.4|10460.4|10467.4|10465.4|10456.4|10454.4|269
1595257500000|2020-07-20 15:05:00|10463.4|10461.4|10455.9|10453.9|10465.4|10463.4|10454.9|10452.9|156
1595257800000|2020-07-20 15:10:00|10456.4|10454.4|10458.4|10456.4|10461.4|10459.4|10456.4|10454.4|219
1595258100000|2020-07-20 15:15:00|10458.9|10456.9|10458.4|10456.4|10463.4|10461.4|10453.4|10451.4|347
1595258400000|2020-07-20 15:20:00|10459.9|10457.9|10463.9|10461.9|10469.4|10467.4|10459.9|10457.9|538
1595258700000|2020-07-20 15:25:00|10464.4|10462.4|10469.9|10467.9|10472.4|10470.4|10461.9|10459.9|1408
1595259000000|2020-07-20 15:30:00|10469.4|10467.4|10462.9|10460.9|10473.4|10471.4|10461.4|10459.4|1301
1595259300000|2020-07-20 15:35:00|10463.9|10461.9|10472.4|10470.4|10472.4|10470.4|10459.4|10457.4|305
1595259600000|2020-07-20 15:40:00|10471.9|10469.9|10471.4|10469.4|10473.4|10471.4|10465.4|10463.4|122
1595259900000|2020-07-20 15:45:00|10471.9|10469.9|10470.4|10468.4|10474.4|10472.4|10466.4|10464.4|83
1595260200000|2020-07-20 15:50:00|10469.9|10467.9|10476.4|10474.4|10476.4|10474.4|10469.4|10467.4|117
1595260500000|2020-07-20 15:55:00|10477.4|10475.4|10480.4|10478.4|10481.4|10479.4|10475.9|10473.9|250
1595260800000|2020-07-20 16:00:00|10479.9|10477.9|10479.4|10477.4|10482.9|10480.9|10475.9|10473.9|232
1595261100000|2020-07-20 16:05:00|10479.9|10477.9|10474.9|10472.9|10481.4|10479.4|10474.4|10472.4|51
1595261400000|2020-07-20 16:10:00|10475.4|10473.4|10480.4|10478.4|10480.4|10478.4|10475.4|10473.4|44
1595261700000|2020-07-20 16:15:00|10479.9|10477.9|10477.9|10475.9|10481.4|10479.4|10477.9|10475.9|31
1595262000000|2020-07-20 16:20:00|10478.4|10476.4|10478.9|10476.9|10480.9|10478.9|10477.9|10475.9|21
1595262300000|2020-07-20 16:25:00|10479.4|10477.4|10468.9|10466.9|10479.4|10477.4|10468.9|10466.9|24
1595262600000|2020-07-20 16:30:00|10469.4|10467.4|10475.4|10473.4|10475.4|10473.4|10468.4|10466.4|24
1595262900000|2020-07-20 16:35:00|10474.9|10472.9|10475.9|10473.9|10476.4|10474.4|10474.9|10472.9|7
1595263200000|2020-07-20 16:40:00|10475.4|10473.4|10474.9|10472.9|10477.4|10475.4|10473.4|10471.4|12
1595263500000|2020-07-20 16:45:00|10474.4|10472.4|10476.4|10474.4|10477.9|10475.9|10474.4|10472.4|10
1595263800000|2020-07-20 16:50:00|10475.9|10473.9|10477.4|10475.4|10477.9|10475.9|10473.4|10471.4|6
1595264100000|2020-07-20 16:55:00|10476.9|10474.9|10478.4|10476.4|10478.9|10476.9|10475.9|10473.9|7
1595264400000|2020-07-20 17:00:00|10478.9|10476.9|10479.9|10477.9|10479.9|10477.9|10477.9|10475.9|5
1595264700000|2020-07-20 17:05:00|10480.4|10478.4|10480.9|10478.9|10481.4|10479.4|10480.4|10478.4|1
1595265000000|2020-07-20 17:10:00|10480.4|10478.4|10480.4|10478.4|10480.4|10478.4|10480.4|10478.4|2
1595265300000|2020-07-20 17:15:00|10480.9|10478.9|10483.4|10481.4|10483.9|10481.9|10480.9|10478.9|3
1595265600000|2020-07-20 17:20:00|10483.9|10481.9|10484.4|10482.4|10484.9|10482.9|10482.9|10480.9|6
1595265900000|2020-07-20 17:25:00|10483.9|10481.9|10484.4|10482.4|10484.4|10482.4|10482.9|10480.9|2
1595266200000|2020-07-20 17:30:00|10482.9|10480.9|10482.4|10480.4|10482.9|10480.9|10482.4|10480.4|0
1595266500000|2020-07-20 17:35:00|10482.9|10480.9|10483.9|10481.9|10484.4|10482.4|10482.9|10480.9|2
1595266800000|2020-07-20 17:40:00|10484.4|10482.4|10488.4|10486.4|10488.9|10486.9|10484.4|10482.4|12
1595267100000|2020-07-20 17:45:00|10488.9|10486.9|10489.9|10487.9|10489.9|10487.9|10488.9|10486.9|9
1595267400000|2020-07-20 17:50:00|10490.4|10488.4|10493.9|10491.9|10493.9|10491.9|10489.4|10487.4|21
1595267700000|2020-07-20 17:55:00|10493.4|10491.4|10494.9|10492.9|10496.9|10494.9|10492.4|10490.4|12
1595268000000|2020-07-20 18:00:00|10495.9|10493.9|10494.4|10492.4|10495.9|10493.9|10494.4|10492.4|6
1595268300000|2020-07-20 18:05:00|10493.9|10491.9|10495.9|10493.9|10495.9|10493.9|10493.4|10491.4|9
1595268600000|2020-07-20 18:10:00|10494.9|10492.9|10494.9|10492.9|10494.9|10492.9|10494.4|10492.4|3
1595269200000|2020-07-20 18:20:00|10494.4|10492.4|10492.4|10490.4|10494.4|10492.4|10492.4|10490.4|4
1595269500000|2020-07-20 18:25:00|10492.9|10490.9|10490.9|10488.9|10493.9|10491.9|10490.9|10488.9|31
1595269800000|2020-07-20 18:30:00|10491.9|10489.9|10493.9|10491.9|10494.4|10492.4|10490.9|10488.9|18
1595270100000|2020-07-20 18:35:00|10492.9|10490.9|10491.4|10489.4|10492.9|10490.9|10491.4|10489.4|9
1595270400000|2020-07-20 18:40:00|10487.9|10485.9|10484.4|10482.4|10487.9|10485.9|10484.4|10482.4|5
1595270700000|2020-07-20 18:45:00|10485.4|10483.4|10486.9|10484.9|10490.9|10488.9|10482.9|10480.9|42
1595271000000|2020-07-20 18:50:00|10488.4|10486.4|10484.4|10482.4|10488.9|10486.9|10484.4|10482.4|7
1595271300000|2020-07-20 18:55:00|10485.9|10483.9|10485.9|10483.9|10488.4|10486.4|10483.4|10481.4|10
1595271600000|2020-07-20 19:00:00|10486.4|10484.4|10487.9|10485.9|10490.9|10488.9|10486.4|10484.4|4
1595271900000|2020-07-20 19:05:00|10488.4|10486.4|10484.9|10482.9|10489.4|10487.4|10484.9|10482.9|8
1595272200000|2020-07-20 19:10:00|10485.4|10483.4|10481.9|10479.9|10485.4|10483.4|10479.4|10477.4|50
1595272500000|2020-07-20 19:15:00|10482.4|10480.4|10487.9|10485.9|10489.9|10487.9|10481.9|10479.9|4
1595272800000|2020-07-20 19:20:00|10486.9|10484.9|10489.9|10487.9|10491.4|10489.4|10485.9|10483.9|15
1595273100000|2020-07-20 19:25:00|10490.4|10488.4|10495.4|10493.4|10496.9|10494.9|10489.9|10487.9|8
1595273400000|2020-07-20 19:30:00|10495.9|10493.9|10501.4|10499.4|10502.9|10500.9|10495.9|10493.9|29
1595273700000|2020-07-20 19:35:00|10501.9|10499.9|10502.4|10500.4|10505.9|10503.9|10499.4|10497.4|12
1595274000000|2020-07-20 19:40:00|10503.4|10501.4|10501.9|10499.9|10505.9|10503.9|10499.9|10497.9|2
1595274300000|2020-07-20 19:45:00|10502.4|10500.4|10500.9|10498.9|10504.4|10502.4|10497.9|10495.9|21
1595274600000|2020-07-20 19:50:00|10502.4|10500.4|10496.9|10494.9|10502.9|10500.9|10493.9|10491.9|34
1595274900000|2020-07-20 19:55:00|10495.9|10493.9|10494|10488|10496.9|10494.9|10490.4|10487.6|65
1595275200000|2020-07-20 20:00:00|10494.1|10488.1|10492.4|10486.4|10498.5|10492.5|10491.3|10485.3|3
1595275500000|2020-07-20 20:05:00|10492.2|10486.2|10495.1|10489.1|10496.9|10490.9|10491.9|10485.9|0
1595275800000|2020-07-20 20:10:00|10495.2|10489.2|10500.6|10494.6|10501.1|10495.1|10495.2|10489.2|0
1595276100000|2020-07-20 20:15:00|10500.7|10494.7|10500.1|10494.1|10500.7|10494.7|10499.9|10493.9|0
1595276400000|2020-07-20 20:20:00|10500.3|10494.3|10500.3|10494.3|10500.3|10494.3|10500.1|10494.1|0
1595276700000|2020-07-20 20:25:00|10500.1|10494.1|10500.5|10494.5|10500.7|10494.7|10500.1|10494.1|0
1595277000000|2020-07-20 20:30:00|10500.6|10494.6|10491.5|10485.5|10501.1|10495.1|10490.2|10484.2|0
1595277300000|2020-07-20 20:35:00|10491.3|10485.3|10492.2|10486.2|10493.4|10487.4|10490.9|10484.9|0
1595277600000|2020-07-20 20:40:00|10492.3|10486.3|10491|10485|10493.4|10487.4|10490.2|10484.2|0
1595277900000|2020-07-20 20:45:00|10491.5|10485.5|10492.7|10486.7|10492.7|10486.7|10489.5|10483.5|0
1595278200000|2020-07-20 20:50:00|10492.6|10486.6|10494.7|10488.7|10495.9|10489.9|10492.2|10486.2|0
1595278500000|2020-07-20 20:55:00|10494.6|10488.6|10494.4|10488.4|10495.4|10489.4|10491.5|10485.5|0
1595278800000|2020-07-20 21:00:00|10494.5|10488.5|10494.3|10488.3|10495.1|10489.1|10494|10488|0
1595279100000|2020-07-20 21:05:00|10494.7|10488.7|10493.8|10487.8|10494.9|10488.9|10493.6|10487.6|0
1595279400000|2020-07-20 21:10:00|10494|10488|10493.8|10487.8|10495.3|10489.3|10493.4|10487.4|0
1595279700000|2020-07-20 21:15:00|10493.4|10487.4|10493.8|10487.8|10493.8|10487.8|10493.4|10487.4|0
1595280000000|2020-07-20 21:20:00|10493.6|10487.6|10493.4|10487.4|10493.8|10487.8|10493.4|10487.4|0
1595280300000|2020-07-20 21:25:00|10493.2|10487.2|10493.4|10487.4|10493.4|10487.4|10492.4|10486.4|0
1595280600000|2020-07-20 21:30:00|10492.8|10486.8|10493.4|10487.4|10493.6|10487.6|10492.6|10486.6|0
1595280900000|2020-07-20 21:35:00|10493.2|10487.2|10493.2|10487.2|10493.8|10487.8|10493|10487|0
1595281200000|2020-07-20 21:40:00|10493.4|10487.4|10493.4|10487.4|10494|10488|10493.4|10487.4|0
1595281500000|2020-07-20 21:45:00|10494|10488|10493.4|10487.4|10494|10488|10493.2|10487.2|0
1595281800000|2020-07-20 21:50:00|10493.2|10487.2|10494|10488|10494|10488|10492.6|10486.6|0
1595282100000|2020-07-20 21:55:00|10494.3|10488.3|10492.6|10486.6|10494.7|10488.7|10492.2|10486.2|0
1595282400000|2020-07-20 22:00:00|10492.5|10486.5|10492.9|10486.9|10499.9|10493.9|10492.2|10486.2|0
1595282700000|2020-07-20 22:05:00|10493|10487|10495.4|10489.4|10496.1|10490.1|10492.2|10486.2|0
1595283000000|2020-07-20 22:10:00|10495.5|10489.5|10492.9|10486.9|10496.1|10490.1|10492.9|10486.9|0
1595283300000|2020-07-20 22:15:00|10492.4|10486.4|10494.2|10488.2|10498.1|10492.1|10492.2|10486.2|0
1595283600000|2020-07-20 22:20:00|10494|10488|10492.2|10486.2|10494.9|10488.9|10491.7|10485.7|0
1595283900000|2020-07-20 22:25:00|10492.3|10486.3|10490.2|10484.2|10492.9|10486.9|10489.7|10483.7|0
1595284200000|2020-07-20 22:30:00|10490.3|10484.3|10489.7|10483.7|10490.9|10484.9|10488.5|10482.5|0
1595284500000|2020-07-20 22:35:00|10489.8|10483.8|10491.7|10485.7|10491.7|10485.7|10488.5|10482.5|0
1595284800000|2020-07-20 22:40:00|10491.6|10485.6|10489|10483|10491.7|10485.7|10487.7|10481.7|0
1595285100000|2020-07-20 22:45:00|10488.9|10482.9|10489.7|10483.7|10490.9|10484.9|10488.7|10482.7|0
1595285400000|2020-07-20 22:50:00|10489.8|10483.8|10491.7|10485.7|10492.4|10486.4|10489.8|10483.8|0
1595285700000|2020-07-20 22:55:00|10491.6|10485.6|10492.2|10486.2|10492.2|10486.2|10490.9|10484.9|0
1595286000000|2020-07-20 23:00:00|10492.1|10486.1|10491.7|10485.7|10492.2|10486.2|10490.2|10484.2|0
1595286300000|2020-07-20 23:05:00|10491.8|10485.8|10493.4|10487.4|10493.4|10487.4|10491.7|10485.7|0
1595286600000|2020-07-20 23:10:00|10493.3|10487.3|10494.9|10488.9|10494.9|10488.9|10492.9|10486.9|0
1595286900000|2020-07-20 23:15:00|10494.8|10488.8|10493.4|10487.4|10494.8|10488.8|10492.9|10486.9|0
1595287200000|2020-07-20 23:20:00|10493.5|10487.5|10495.4|10489.4|10496.1|10490.1|10493.5|10487.5|0
1595287500000|2020-07-20 23:25:00|10495.5|10489.5|10496.6|10490.6|10496.6|10490.6|10493.4|10487.4|0
1595287800000|2020-07-20 23:30:00|10496.8|10490.8|10494.2|10488.2|10501.8|10495.8|10494.2|10488.2|0
1595288100000|2020-07-20 23:35:00|10494.1|10488.1|10491.7|10485.7|10494.1|10488.1|10490.9|10484.9|0
1595288400000|2020-07-20 23:40:00|10491.8|10485.8|10492.9|10486.9|10493.4|10487.4|10490.9|10484.9|0
1595288700000|2020-07-20 23:45:00|10492.8|10486.8|10492.2|10486.2|10492.9|10486.9|10490.9|10484.9|0
1595289000000|2020-07-20 23:50:00|10492.4|10486.4|10494.2|10488.2|10495.4|10489.4|10492.2|10486.2|0
1595289300000|2020-07-20 23:55:00|10494.4|10488.4|10493.4|10487.4|10494.9|10488.9|10491.7|10485.7|0
1595289600000|2020-07-21 00:00:00|10493.2|10487.2|10494.2|10488.2|10497.4|10491.4|10489|10483|0
1595289900000|2020-07-21 00:05:00|10494.3|10488.3|10493.4|10487.4|10497.4|10491.4|10492.9|10486.9|0
1595290200000|2020-07-21 00:10:00|10493.5|10487.5|10498.1|10492.1|10501.3|10495.3|10493.5|10487.5|0
1595290500000|2020-07-21 00:15:00|10498.2|10492.2|10496.5|10490.5|10501.8|10495.8|10495.3|10489.3|0
1595290800000|2020-07-21 00:20:00|10496|10490|10494.2|10488.2|10496.7|10490.7|10494|10488|0
1595291100000|2020-07-21 00:25:00|10494.3|10488.3|10502|10496|10502|10496|10494|10488|0
1595291400000|2020-07-21 00:30:00|10502.1|10496.1|10507.2|10501.2|10509.7|10503.7|10502|10496|0
1595291700000|2020-07-21 00:35:00|10507.3|10501.3|10507.1|10501.1|10512.1|10506.1|10507.1|10501.1|0
1595292000000|2020-07-21 00:40:00|10506.6|10500.6|10504.8|10498.8|10507.5|10501.5|10502.2|10496.2|0
1595292300000|2020-07-21 00:45:00|10504.9|10498.9|10507.3|10501.3|10509.8|10503.8|10504.8|10498.8|0
1595292600000|2020-07-21 00:50:00|10507.2|10501.2|10507.2|10501.2|10509.8|10503.8|10504.6|10498.6|0
1595292900000|2020-07-21 00:55:00|10507.3|10501.3|10507.2|10501.2|10510.1|10504.1|10504.8|10498.8|0
1595293200000|2020-07-21 01:00:00|10506|10500|10510.1|10504.1|10517.7|10511.7|10506|10500|0
1595293500000|2020-07-21 01:05:00|10510.6|10504.6|10508.8|10502.8|10511.4|10505.4|10507.4|10501.4|0
1595293800000|2020-07-21 01:10:00|10508.7|10502.7|10510|10504|10510|10504|10507.4|10501.4|0
1595294100000|2020-07-21 01:15:00|10510.1|10504.1|10520|10514|10520.1|10514.1|10510|10504|0
1595294400000|2020-07-21 01:20:00|10519.9|10513.9|10518.5|10512.5|10520|10514|10517.2|10511.2|0
1595294700000|2020-07-21 01:25:00|10518|10512|10512.2|10506.2|10518|10512|10512|10506|0
1595295000000|2020-07-21 01:30:00|10513.3|10507.3|10520.9|10514.9|10522.1|10516.1|10512|10506|0
1595295300000|2020-07-21 01:35:00|10521.5|10515.5|10509.1|10503.1|10522.2|10516.2|10509.1|10503.1|0
1595295600000|2020-07-21 01:40:00|10509.2|10503.2|10506.3|10500.3|10516.7|10510.7|10506.3|10500.3|0
1595295900000|2020-07-21 01:45:00|10506.2|10500.2|10508.8|10502.8|10513.9|10507.9|10503.7|10497.7|0
1595296200000|2020-07-21 01:50:00|10508.9|10502.9|10503.8|10497.8|10511.5|10505.5|10503.7|10497.7|0
1595296500000|2020-07-21 01:55:00|10502.8|10496.8|10508.8|10502.8|10509|10503|10501.4|10495.4|0
1595296800000|2020-07-21 02:00:00|10508.7|10502.7|10506.5|10500.5|10511.5|10505.5|10504|10498|0
1595297100000|2020-07-21 02:05:00|10506.6|10500.6|10511.5|10505.5|10511.7|10505.7|10506.6|10500.6|0
1595297400000|2020-07-21 02:10:00|10511.6|10505.6|10512.7|10506.7|10514.1|10508.1|10511.5|10505.5|0
1595297700000|2020-07-21 02:15:00|10513.2|10507.2|10511.5|10505.5|10516.7|10510.7|10511.2|10505.2|0
1595298000000|2020-07-21 02:20:00|10512.5|10506.5|10514|10508|10515.2|10509.2|10511.2|10505.2|0
1595298300000|2020-07-21 02:25:00|10514.1|10508.1|10511.3|10505.3|10514.1|10508.1|10508.8|10502.8|0
1595298600000|2020-07-21 02:30:00|10511.4|10505.4|10503.9|10497.9|10516.5|10510.5|10503.9|10497.9|0
1595298900000|2020-07-21 02:35:00|10504|10498|10506.5|10500.5|10507.8|10501.8|10501.4|10495.4|0
1595299200000|2020-07-21 02:40:00|10506.6|10500.6|10509|10503|10511.6|10505.6|10503.9|10497.9|0
1595299500000|2020-07-21 02:45:00|10508.9|10502.9|10509.1|10503.1|10509.1|10503.1|10508.9|10502.9|0
1595299800000|2020-07-21 02:50:00|10509|10503|10506.6|10500.6|10509.2|10503.2|10504.1|10498.1|0
1595300100000|2020-07-21 02:55:00|10506.7|10500.7|10506.7|10500.7|10509.2|10503.2|10504.1|10498.1|0
1595300400000|2020-07-21 03:00:00|10506.6|10500.6|10501.5|10495.5|10506.7|10500.7|10498.8|10492.8|0
1595300700000|2020-07-21 03:05:00|10500.9|10494.9|10500.3|10494.3|10501.5|10495.5|10498.8|10492.8|0
1595301000000|2020-07-21 03:10:00|10500.8|10494.8|10498.8|10492.8|10501.7|10495.7|10498.8|10492.8|0
1595301300000|2020-07-21 03:15:00|10498.9|10492.9|10501.5|10495.5|10501.7|10495.7|10498.8|10492.8|0
1595301600000|2020-07-21 03:20:00|10501.6|10495.6|10506.3|10500.3|10508.8|10502.8|10501.5|10495.5|0
1595301900000|2020-07-21 03:25:00|10505.2|10499.2|10509.1|10503.1|10509.2|10503.2|10503.8|10497.8|0
1595302200000|2020-07-21 03:30:00|10509.2|10503.2|10516.3|10510.3|10516.4|10510.4|10506.4|10500.4|0
1595302500000|2020-07-21 03:35:00|10516.2|10510.2|10519|10513|10519.1|10513.1|10516.2|10510.2|0
1595302800000|2020-07-21 03:40:00|10519.1|10513.1|10521.8|10515.8|10521.8|10515.8|10519|10513|0
1595303100000|2020-07-21 03:45:00|10521.7|10515.7|10521.7|10515.7|10521.8|10515.8|10519.2|10513.2|0
1595303400000|2020-07-21 03:50:00|10521.8|10515.8|10521.8|10515.8|10524.4|10518.4|10521.7|10515.7|0
1595303700000|2020-07-21 03:55:00|10522.9|10516.9|10521.8|10515.8|10524.3|10518.3|10521.8|10515.8|0
1595304000000|2020-07-21 04:00:00|10521.9|10515.9|10524.6|10518.6|10524.7|10518.7|10521.8|10515.8|0
1595304300000|2020-07-21 04:05:00|10524.7|10518.7|10524.6|10518.6|10524.7|10518.7|10522.1|10516.1|0
1595304600000|2020-07-21 04:10:00|10524.5|10518.5|10524.3|10518.3|10524.7|10518.7|10522|10516|0
1595304900000|2020-07-21 04:15:00|10524.2|10518.2|10519.3|10513.3|10524.3|10518.3|10519.3|10513.3|0
1595305200000|2020-07-21 04:20:00|10519.4|10513.4|10519.5|10513.5|10519.5|10513.5|10519.3|10513.3|0
1595305500000|2020-07-21 04:25:00|10519.4|10513.4|10517.1|10511.1|10519.6|10513.6|10517.1|10511.1|0
1595305800000|2020-07-21 04:30:00|10517|10511|10521.9|10515.9|10524.7|10518.7|10517|10511|0
1595306100000|2020-07-21 04:35:00|10522|10516|10521.9|10515.9|10524.4|10518.4|10521.9|10515.9|0
1595306400000|2020-07-21 04:40:00|10522|10516|10527.1|10521.1|10529.7|10523.7|10522|10516|0
1595306700000|2020-07-21 04:45:00|10527|10521|10532.6|10526.6|10532.6|10526.6|10527|10521|0
1595307000000|2020-07-21 04:50:00|10531.5|10525.5|10532.4|10526.4|10535|10529|10530|10524|0
1595307300000|2020-07-21 04:55:00|10532.5|10526.5|10533.4|10527.4|10534.7|10528.7|10529.7|10523.7|0
1595307600000|2020-07-21 05:00:00|10532.9|10526.9|10532.3|10526.3|10534.7|10528.7|10532|10526|0
1595307900000|2020-07-21 05:05:00|10532.2|10526.2|10529.7|10523.7|10532.4|10526.4|10529.7|10523.7|0
1595308200000|2020-07-21 05:10:00|10529.8|10523.8|10529.8|10523.8|10532.2|10526.2|10529.6|10523.6|0
1595308500000|2020-07-21 05:15:00|10529.9|10523.9|10529.8|10523.8|10529.9|10523.9|10529.8|10523.8|0
1595308800000|2020-07-21 05:20:00|10529.9|10523.9|10525.3|10519.3|10530.4|10524.4|10525.3|10519.3|0
1595309100000|2020-07-21 05:25:00|10525.2|10519.2|10526.4|10520.4|10527.9|10521.9|10525.2|10519.2|0
1595309400000|2020-07-21 05:30:00|10526.5|10520.5|10524.1|10518.1|10526.5|10520.5|10524|10518|0
1595309700000|2020-07-21 05:35:00|10524.2|10518.2|10546.8|10540.8|10554.3|10548.3|10524.2|10518.2|0
1595310000000|2020-07-21 05:40:00|10546.3|10540.3|10532.8|10526.8|10546.3|10540.3|10530.3|10524.3|0
1595310300000|2020-07-21 05:45:00|10532.9|10526.9|10549.2|10543.2|10554.3|10548.3|10530.5|10524.5|0
1595310600000|2020-07-21 05:50:00|10549.1|10543.1|10547.3|10541.3|10550.2|10544.2|10538.1|10532.1|0
1595310900000|2020-07-21 05:55:00|10547.2|10541.2|10545.7|10539.7|10554.5|10548.5|10540|10534|0
1595311200000|2020-07-21 06:00:00|10547.4|10545.4|10549.4|10547.4|10555.4|10553.4|10543.4|10541.4|154
1595311500000|2020-07-21 06:05:00|10548.9|10546.9|10545.9|10543.9|10549.9|10547.9|10545.4|10543.4|52
1595311800000|2020-07-21 06:10:00|10546.4|10544.4|10532.4|10530.4|10546.9|10544.9|10531.9|10529.9|150
1595312100000|2020-07-21 06:15:00|10531.9|10529.9|10532.9|10530.9|10535.9|10533.9|10530.9|10528.9|100
1595312400000|2020-07-21 06:20:00|10533.4|10531.4|10536.9|10534.9|10540.4|10538.4|10532.9|10530.9|44
1595312700000|2020-07-21 06:25:00|10537.9|10535.9|10539.9|10537.9|10542.9|10540.9|10536.9|10534.9|59
1595313000000|2020-07-21 06:30:00|10539.4|10537.4|10540.4|10538.4|10541.9|10539.9|10536.9|10534.9|27
1595313300000|2020-07-21 06:35:00|10539.9|10537.9|10535.4|10533.4|10544.4|10542.4|10534.9|10532.9|127
1595313600000|2020-07-21 06:40:00|10535.9|10533.9|10539.9|10537.9|10540.9|10538.9|10530.9|10528.9|48
1595313900000|2020-07-21 06:45:00|10538.4|10536.4|10534.9|10532.9|10538.4|10536.4|10529.9|10527.9|83
1595314200000|2020-07-21 06:50:00|10533.9|10531.9|10533.4|10531.4|10535.4|10533.4|10531.9|10529.9|18
1595314500000|2020-07-21 06:55:00|10533.9|10531.9|10521.4|10519.4|10536.4|10534.4|10520.9|10518.9|108
1595314800000|2020-07-21 07:00:00|10519.9|10517.9|10505.4|10503.4|10523.4|10521.4|10491.4|10489.4|1341
1595315100000|2020-07-21 07:05:00|10504.9|10502.9|10529.9|10527.9|10539.4|10537.4|10502.4|10500.4|834
1595315400000|2020-07-21 07:10:00|10531.4|10529.4|10527.9|10525.9|10534.9|10532.9|10518.4|10516.4|524
1595315700000|2020-07-21 07:15:00|10527.4|10525.4|10522.4|10520.4|10536.9|10534.9|10520.4|10518.4|615
1595316000000|2020-07-21 07:20:00|10522.9|10520.9|10510.9|10508.9|10525.4|10523.4|10509.4|10507.4|298
1595316300000|2020-07-21 07:25:00|10510.4|10508.4|10520.9|10518.9|10526.4|10524.4|10509.9|10507.9|313
1595316600000|2020-07-21 07:30:00|10522.4|10520.4|10512.9|10510.9|10525.9|10523.9|10508.9|10506.9|383
1595316900000|2020-07-21 07:35:00|10513.4|10511.4|10505.9|10503.9|10519.4|10517.4|10504.9|10502.9|336
1595317200000|2020-07-21 07:40:00|10504.5|10502.5|10506.5|10504.5|10509|10507|10495.5|10493.5|354
1595317500000|2020-07-21 07:45:00|10507|10505|10508.5|10506.5|10518.5|10516.5|10505|10503|216
1595317800000|2020-07-21 07:50:00|10509|10507|10514.5|10512.5|10514.5|10512.5|10501.5|10499.5|314
1595318100000|2020-07-21 07:55:00|10515|10513|10516.5|10514.5|10518|10516|10509.5|10507.5|308
1595318400000|2020-07-21 08:00:00|10515.5|10513.5|10504.5|10502.5|10515.5|10513.5|10500.5|10498.5|262
1595318700000|2020-07-21 08:05:00|10505|10503|10511.5|10509.5|10514|10512|10503.5|10501.5|129
1595319000000|2020-07-21 08:10:00|10512|10510|10507.5|10505.5|10518.5|10516.5|10505|10503|442
1595319300000|2020-07-21 08:15:00|10508|10506|10501.5|10499.5|10508.5|10506.5|10498|10496|196
1595319600000|2020-07-21 08:20:00|10502|10500|10513.5|10511.5|10517.5|10515.5|10495.5|10493.5|236
1595319900000|2020-07-21 08:25:00|10513|10511|10514|10512|10519.5|10517.5|10511|10509|171
1595320200000|2020-07-21 08:30:00|10512.5|10510.5|10502.5|10500.5|10513.5|10511.5|10500|10498|219
1595320500000|2020-07-21 08:35:00|10503.5|10501.5|10495.5|10493.5|10507.5|10505.5|10495|10493|381
1595320800000|2020-07-21 08:40:00|10496|10494|10500|10498|10506.5|10504.5|10493.5|10491.5|177
1595321100000|2020-07-21 08:45:00|10500.5|10498.5|10507.5|10505.5|10507.5|10505.5|10494.5|10492.5|199
1595321400000|2020-07-21 08:50:00|10508|10506|10505.5|10503.5|10518.5|10516.5|10505.5|10503.5|168
1595321700000|2020-07-21 08:55:00|10504.5|10502.5|10502.5|10500.5|10507.5|10505.5|10498.5|10496.5|127
1595322000000|2020-07-21 09:00:00|10503|10501|10512.5|10510.5|10513.5|10511.5|10501.5|10499.5|279
1595322300000|2020-07-21 09:05:00|10513.5|10511.5|10509.5|10507.5|10515.5|10513.5|10508.5|10506.5|223
1595322600000|2020-07-21 09:10:00|10509|10507|10508.5|10506.5|10511|10509|10506|10504|127
1595322900000|2020-07-21 09:15:00|10509|10507|10512|10510|10513|10511|10504.5|10502.5|277
1595323200000|2020-07-21 09:20:00|10511.5|10509.5|10514.5|10512.5|10518.5|10516.5|10509|10507|82
1595323500000|2020-07-21 09:25:00|10515|10513|10515.5|10513.5|10517.5|10515.5|10511.5|10509.5|149
1595323800000|2020-07-21 09:30:00|10516|10514|10518.5|10516.5|10521.5|10519.5|10512.5|10510.5|134
1595324100000|2020-07-21 09:35:00|10519.5|10517.5|10520.5|10518.5|10522|10520|10517|10515|128
1595324400000|2020-07-21 09:40:00|10520|10518|10526.5|10524.5|10526.5|10524.5|10518.5|10516.5|277
1595324700000|2020-07-21 09:45:00|10527|10525|10512.5|10510.5|10527|10525|10512|10510|129
1595325000000|2020-07-21 09:50:00|10513.5|10511.5|10511.5|10509.5|10515|10513|10509.5|10507.5|105
1595325300000|2020-07-21 09:55:00|10512|10510|10497.5|10495.5|10514|10512|10497.5|10495.5|101
1595325600000|2020-07-21 10:00:00|10498|10496|10497.5|10495.5|10504.5|10502.5|10495.5|10493.5|183
1595325900000|2020-07-21 10:05:00|10497|10495|10497.5|10495.5|10500.5|10498.5|10494.5|10492.5|111
1595326200000|2020-07-21 10:10:00|10496.5|10494.5|10494.5|10492.5|10500.5|10498.5|10494|10492|231
1595326500000|2020-07-21 10:15:00|10494|10492|10498.5|10496.5|10499|10497|10490|10488|115
1595326800000|2020-07-21 10:20:00|10498|10496|10497|10495|10498|10496|10492|10490|98
1595327100000|2020-07-21 10:25:00|10496.5|10494.5|10497.5|10495.5|10499.5|10497.5|10493.5|10491.5|114
1595327400000|2020-07-21 10:30:00|10498|10496|10500.5|10498.5|10501|10499|10496.5|10494.5|82
1595327700000|2020-07-21 10:35:00|10501|10499|10500.5|10498.5|10503|10501|10497.5|10495.5|98
1595328000000|2020-07-21 10:40:00|10500|10498|10498.5|10496.5|10501|10499|10497.5|10495.5|79
1595328300000|2020-07-21 10:45:00|10498|10496|10506.5|10504.5|10506.5|10504.5|10494.5|10492.5|181
1595328600000|2020-07-21 10:50:00|10507|10505|10504.5|10502.5|10511.5|10509.5|10502.5|10500.5|116
1595328900000|2020-07-21 10:55:00|10505|10503|10500.5|10498.5|10505.5|10503.5|10498|10496|85
1595329200000|2020-07-21 11:00:00|10500|10498|10501.5|10499.5|10502.5|10500.5|10495.5|10493.5|56
1595329500000|2020-07-21 11:05:00|10501|10499|10500.5|10498.5|10504.5|10502.5|10499.5|10497.5|71
1595329800000|2020-07-21 11:10:00|10501|10499|10501|10499|10503.5|10501.5|10498.5|10496.5|99
1595330100000|2020-07-21 11:15:00|10500.5|10498.5|10486.5|10484.5|10500.5|10498.5|10486|10484|312
1595330400000|2020-07-21 11:20:00|10487.5|10485.5|10494.5|10492.5|10494.5|10492.5|10486.5|10484.5|110
1595330700000|2020-07-21 11:25:00|10495|10493|10500.5|10498.5|10502.5|10500.5|10494.5|10492.5|68
1595331000000|2020-07-21 11:30:00|10501|10499|10501|10499|10505|10503|10499.5|10497.5|96
1595331300000|2020-07-21 11:35:00|10501.5|10499.5|10500.5|10498.5|10504|10502|10499.5|10497.5|76
1595331600000|2020-07-21 11:40:00|10500.4|10498.4|10498.4|10496.4|10500.9|10498.9|10494.9|10492.9|66
1595331900000|2020-07-21 11:45:00|10498.9|10496.9|10492.4|10490.4|10500.9|10498.9|10491.9|10489.9|76
1595332200000|2020-07-21 11:50:00|10491.9|10489.9|10491.4|10489.4|10497.9|10495.9|10491.4|10489.4|95
1595332500000|2020-07-21 11:55:00|10490.9|10488.9|10498.4|10496.4|10498.4|10496.4|10489.9|10487.9|50
1595332800000|2020-07-21 12:00:00|10497.9|10495.9|10504.4|10502.4|10504.9|10502.9|10496.4|10494.4|178
1595333100000|2020-07-21 12:05:00|10504.9|10502.9|10504.4|10502.4|10508.4|10506.4|10502.4|10500.4|74
1595333400000|2020-07-21 12:10:00|10505.4|10503.4|10499.4|10497.4|10505.4|10503.4|10498.4|10496.4|85
1595333700000|2020-07-21 12:15:00|10500.4|10498.4|10505.4|10503.4|10507.9|10505.9|10498.4|10496.4|96
1595334000000|2020-07-21 12:20:00|10504.9|10502.9|10502.4|10500.4|10504.9|10502.9|10497.9|10495.9|135
1595334300000|2020-07-21 12:25:00|10501.9|10499.9|10488.4|10486.4|10502.9|10500.9|10488.4|10486.4|72
1595334600000|2020-07-21 12:30:00|10489.4|10487.4|10491.4|10489.4|10491.9|10489.9|10484.4|10482.4|101
1595334900000|2020-07-21 12:35:00|10491.9|10489.9|10501.4|10499.4|10501.9|10499.9|10491.9|10489.9|104
1595335200000|2020-07-21 12:40:00|10500.4|10498.4|10505.4|10503.4|10505.4|10503.4|10497.9|10495.9|110
1595335500000|2020-07-21 12:45:00|10504.9|10502.9|10494.4|10492.4|10504.9|10502.9|10494.4|10492.4|147
1595335800000|2020-07-21 12:50:00|10494.9|10492.9|10489.4|10487.4|10494.9|10492.9|10485.4|10483.4|89
1595336100000|2020-07-21 12:55:00|10489.9|10487.9|10481.4|10479.4|10490.4|10488.4|10479.9|10477.9|346
1595336400000|2020-07-21 13:00:00|10481.9|10479.9|10486.4|10484.4|10489.4|10487.4|10476.4|10474.4|138
1595336700000|2020-07-21 13:05:00|10486.9|10484.9|10479.4|10477.4|10486.9|10484.9|10472.4|10470.4|137
1595337000000|2020-07-21 13:10:00|10479.9|10477.9|10481.4|10479.4|10484.9|10482.9|10478.9|10476.9|169
1595337300000|2020-07-21 13:15:00|10481.9|10479.9|10480.4|10478.4|10485.4|10483.4|10475.9|10473.9|147
1595337600000|2020-07-21 13:20:00|10479.9|10477.9|10487.4|10485.4|10487.4|10485.4|10477.9|10475.9|72
1595337900000|2020-07-21 13:25:00|10486.9|10484.9|10483.4|10481.4|10491.4|10489.4|10481.4|10479.4|117
1595338200000|2020-07-21 13:30:00|10483.9|10481.9|10474.4|10472.4|10484.4|10482.4|10473.4|10471.4|227
1595338500000|2020-07-21 13:35:00|10474.9|10472.9|10472.4|10470.4|10480.9|10478.9|10471.9|10469.9|212
1595338800000|2020-07-21 13:40:00|10472.9|10470.9|10467.4|10465.4|10478.9|10476.9|10467.4|10465.4|416
1595339100000|2020-07-21 13:45:00|10467.9|10465.9|10474.4|10472.4|10476.9|10474.9|10460.9|10458.9|392
1595339400000|2020-07-21 13:50:00|10474.9|10472.9|10482.4|10480.4|10483.4|10481.4|10468.4|10466.4|175
1595339700000|2020-07-21 13:55:00|10482.9|10480.9|10473.4|10471.4|10484.4|10482.4|10470.4|10468.4|158
1595340000000|2020-07-21 14:00:00|10473.9|10471.9|10468.9|10466.9|10478.9|10476.9|10461.4|10459.4|287
1595340300000|2020-07-21 14:05:00|10468.4|10466.4|10458.4|10456.4|10472.4|10470.4|10457.9|10455.9|390
1595340600000|2020-07-21 14:10:00|10457.7|10455.7|10444.2|10442.2|10460.7|10458.7|10443.2|10441.2|252
1595340900000|2020-07-21 14:15:00|10442.2|10440.2|10450.7|10448.7|10450.7|10448.7|10439.7|10437.7|334
1595341200000|2020-07-21 14:20:00|10450.2|10448.2|10444.7|10442.7|10451.7|10449.7|10444.2|10442.2|292
1595341500000|2020-07-21 14:25:00|10444.2|10442.2|10431.2|10429.2|10445.7|10443.7|10426.7|10424.7|347
1595341800000|2020-07-21 14:30:00|10431.7|10429.7|10428.2|10426.2|10431.7|10429.7|10421.7|10419.7|475
1595342100000|2020-07-21 14:35:00|10428.7|10426.7|10429.2|10427.2|10431.7|10429.7|10420.2|10418.2|313
1595342400000|2020-07-21 14:40:00|10429.7|10427.7|10426.2|10424.2|10438.2|10436.2|10423.7|10421.7|240
1595342700000|2020-07-21 14:45:00|10425.7|10423.7|10442.2|10440.2|10444.2|10442.2|10424.7|10422.7|209
1595343000000|2020-07-21 14:50:00|10442.7|10440.7|10449.7|10447.7|10451.7|10449.7|10441.7|10439.7|198
1595343300000|2020-07-21 14:55:00|10450.2|10448.2|10444.2|10442.2|10452.7|10450.7|10442.7|10440.7|231
1595343600000|2020-07-21 15:00:00|10443.2|10441.2|10441.2|10439.2|10448.2|10446.2|10439.2|10437.2|273
1595343900000|2020-07-21 15:05:00|10440.7|10438.7|10428.2|10426.2|10440.7|10438.7|10427.7|10425.7|329
1595344200000|2020-07-21 15:10:00|10427.7|10425.7|10435.2|10433.2|10435.7|10433.7|10423.7|10421.7|269
1595344500000|2020-07-21 15:15:00|10434.2|10432.2|10438.2|10436.2|10441.2|10439.2|10433.2|10431.2|367
1595344800000|2020-07-21 15:20:00|10437.2|10435.2|10440.2|10438.2|10440.7|10438.7|10433.7|10431.7|448
1595345100000|2020-07-21 15:25:00|10440.7|10438.7|10446.7|10444.7|10446.7|10444.7|10434.7|10432.7|1608
1595345400000|2020-07-21 15:30:00|10445.7|10443.7|10444.7|10442.7|10449.7|10447.7|10436.7|10434.7|1204
1595345700000|2020-07-21 15:35:00|10443.7|10441.7|10432.7|10430.7|10445.2|10443.2|10431.7|10429.7|449
1595346000000|2020-07-21 15:40:00|10431.7|10429.7|10440.2|10438.2|10441.7|10439.7|10431.2|10429.2|170
1595346300000|2020-07-21 15:45:00|10440.7|10438.7|10423.7|10421.7|10440.7|10438.7|10422.2|10420.2|201
1595346600000|2020-07-21 15:50:00|10423.2|10421.2|10415.2|10413.2|10424.2|10422.2|10414.7|10412.7|103
1595346900000|2020-07-21 15:55:00|10415.7|10413.7|10417.7|10415.7|10419.7|10417.7|10412.2|10410.2|207
1595347200000|2020-07-21 16:00:00|10417.2|10415.2|10413.7|10411.7|10419.7|10417.7|10411.7|10409.7|68
1595347500000|2020-07-21 16:05:00|10414.2|10412.2|10411.2|10409.2|10415.7|10413.7|10410.7|10408.7|33
1595347800000|2020-07-21 16:10:00|10410.7|10408.7|10411.2|10409.2|10413.7|10411.7|10407.7|10405.7|54
1595348100000|2020-07-21 16:15:00|10410.7|10408.7|10410.7|10408.7|10414.7|10412.7|10409.7|10407.7|42
1595348400000|2020-07-21 16:20:00|10411.2|10409.2|10410.7|10408.7|10417.2|10415.2|10409.2|10407.2|27
1595348700000|2020-07-21 16:25:00|10411.2|10409.2|10421.7|10419.7|10421.7|10419.7|10409.7|10407.7|51
1595349000000|2020-07-21 16:30:00|10421.2|10419.2|10423.2|10421.2|10424.2|10422.2|10418.7|10416.7|14
1595349300000|2020-07-21 16:35:00|10423.7|10421.7|10420.7|10418.7|10426.7|10424.7|10419.2|10417.2|58
1595349600000|2020-07-21 16:40:00|10420.2|10418.2|10426.2|10424.2|10427.2|10425.2|10419.2|10417.2|38
1595349900000|2020-07-21 16:45:00|10426.7|10424.7|10420.7|10418.7|10427.7|10425.7|10420.2|10418.2|12
1595350200000|2020-07-21 16:50:00|10421.2|10419.2|10422.2|10420.2|10423.2|10421.2|10418.2|10416.2|24
1595350500000|2020-07-21 16:55:00|10422.7|10420.7|10423.7|10421.7|10423.7|10421.7|10421.2|10419.2|13
1595350800000|2020-07-21 17:00:00|10423.2|10421.2|10422.7|10420.7|10424.7|10422.7|10421.7|10419.7|11
1595351100000|2020-07-21 17:05:00|10422.2|10420.2|10425.2|10423.2|10425.7|10423.7|10422.2|10420.2|3
1595351400000|2020-07-21 17:10:00|10425.7|10423.7|10420.7|10418.7|10425.7|10423.7|10420.7|10418.7|7
1595351700000|2020-07-21 17:15:00|10419.7|10417.7|10424.2|10422.2|10424.2|10422.2|10417.7|10415.7|6
1595352000000|2020-07-21 17:20:00|10424.7|10422.7|10423.2|10421.2|10424.7|10422.7|10422.2|10420.2|6
1595352300000|2020-07-21 17:25:00|10423.7|10421.7|10424.7|10422.7|10425.7|10423.7|10421.2|10419.2|14
1595352600000|2020-07-21 17:30:00|10423.7|10421.7|10424.7|10422.7|10426.7|10424.7|10423.7|10421.7|22
1595352900000|2020-07-21 17:35:00|10424.2|10422.2|10420.2|10418.2|10425.7|10423.7|10419.7|10417.7|3
1595353200000|2020-07-21 17:40:00|10419.7|10417.7|10420.7|10418.7|10421.7|10419.7|10419.7|10417.7|2
1595353500000|2020-07-21 17:45:00|10421.2|10419.2|10423.2|10421.2|10423.7|10421.7|10419.7|10417.7|1
1595353800000|2020-07-21 17:50:00|10421.2|10419.2|10422.2|10420.2|10424.2|10422.2|10420.2|10418.2|13
1595354100000|2020-07-21 17:55:00|10422.7|10420.7|10422.2|10420.2|10423.2|10421.2|10420.2|10418.2|13
1595354400000|2020-07-21 18:00:00|10421.2|10419.2|10425.7|10423.7|10426.7|10424.7|10420.7|10418.7|14
1595354700000|2020-07-21 18:05:00|10425.2|10423.2|10427.2|10425.2|10427.7|10425.7|10424.2|10422.2|16
1595355000000|2020-07-21 18:10:00|10427.7|10425.7|10425.2|10423.2|10427.7|10425.7|10423.2|10421.2|12
1595355300000|2020-07-21 18:15:00|10424.7|10422.7|10420.7|10418.7|10425.7|10423.7|10420.2|10418.2|12
1595355600000|2020-07-21 18:20:00|10421.2|10419.2|10422.2|10420.2|10422.7|10420.7|10420.2|10418.2|6
1595355900000|2020-07-21 18:25:00|10421.7|10419.7|10424.2|10422.2|10424.7|10422.7|10421.2|10419.2|2
1595356200000|2020-07-21 18:30:00|10423.7|10421.7|10419.7|10417.7|10424.2|10422.2|10419.7|10417.7|19
1595356500000|2020-07-21 18:35:00|10419.2|10417.2|10419.2|10417.2|10420.2|10418.2|10417.7|10415.7|12
1595356800000|2020-07-21 18:40:00|10418.7|10416.7|10419.2|10417.2|10420.7|10418.7|10417.7|10415.7|8
1595357100000|2020-07-21 18:45:00|10418.7|10416.7|10419.2|10417.2|10420.7|10418.7|10418.2|10416.2|0
1595357400000|2020-07-21 18:50:00|10419.7|10417.7|10422.7|10420.7|10423.2|10421.2|10419.2|10417.2|0
1595357700000|2020-07-21 18:55:00|10423.2|10421.2|10421.2|10419.2|10423.2|10421.2|10421.2|10419.2|4
1595358000000|2020-07-21 19:00:00|10420.7|10418.7|10419.7|10417.7|10423.7|10421.7|10419.2|10417.2|13
1595358300000|2020-07-21 19:05:00|10419.2|10417.2|10416.2|10414.2|10419.7|10417.7|10416.2|10414.2|20
1595358600000|2020-07-21 19:10:00|10416.7|10414.7|10409.2|10407.2|10416.7|10414.7|10404.2|10402.2|92
1595358900000|2020-07-21 19:15:00|10408.7|10406.7|10401.2|10399.2|10409.2|10407.2|10397.2|10395.2|69
1595359200000|2020-07-21 19:20:00|10401.7|10399.7|10396.7|10394.7|10403.2|10401.2|10395.7|10393.7|14
1595359500000|2020-07-21 19:25:00|10397.2|10395.2|10393.7|10391.7|10400.7|10398.7|10391.7|10389.7|9
1595359800000|2020-07-21 19:30:00|10394.2|10392.2|10387.7|10385.7|10398.2|10396.2|10387.2|10385.2|15
1595360100000|2020-07-21 19:35:00|10388.2|10386.2|10385.7|10383.7|10389.2|10387.2|10382.2|10380.2|15
1595360400000|2020-07-21 19:40:00|10386.2|10384.2|10391.7|10389.7|10394.7|10392.7|10385.2|10383.2|3
1595360700000|2020-07-21 19:45:00|10391.2|10389.2|10398.7|10396.7|10398.7|10396.7|10390.7|10388.7|17
1595361000000|2020-07-21 19:50:00|10391.2|10389.2|10381.7|10379.7|10393.2|10391.2|10373.2|10371.2|43
1595361300000|2020-07-21 19:55:00|10382.2|10380.2|10381.2|10375.2|10388.2|10385.2|10376.2|10374.1|78
1595361600000|2020-07-21 20:00:00|10381|10375|10389.3|10383.3|10393.7|10387.7|10381|10375|0
1595361900000|2020-07-21 20:05:00|10388.8|10382.8|10388.8|10382.8|10391.3|10385.3|10386.1|10380.1|0
1595362200000|2020-07-21 20:10:00|10388.7|10382.7|10389.4|10383.4|10390.6|10384.6|10386.1|10380.1|0
1595362500000|2020-07-21 20:15:00|10389.5|10383.5|10389.1|10383.1|10390.1|10384.1|10388.9|10382.9|0
1595362800000|2020-07-21 20:20:00|10388.9|10382.9|10389.1|10383.1|10389.5|10383.5|10388.9|10382.9|0
1595363100000|2020-07-21 20:25:00|10389.3|10383.3|10389.3|10383.3|10389.3|10383.3|10388.9|10382.9|0
1595363400000|2020-07-21 20:30:00|10389.5|10383.5|10384.2|10378.2|10392.5|10386.5|10384.2|10378.2|0
1595363700000|2020-07-21 20:35:00|10384.1|10378.1|10385.4|10379.4|10388.6|10382.6|10383.5|10377.5|0
1595364000000|2020-07-21 20:40:00|10385.2|10379.2|10391.8|10385.8|10392.5|10386.5|10384.2|10378.2|0
1595364300000|2020-07-21 20:45:00|10391.7|10385.7|10390.5|10384.5|10392.5|10386.5|10390.5|10384.5|0
1595364600000|2020-07-21 20:50:00|10390.4|10384.4|10388.1|10382.1|10390.4|10384.4|10387.4|10381.4|0
1595364900000|2020-07-21 20:55:00|10388.2|10382.2|10384.3|10378.3|10388.6|10382.6|10383.5|10377.5|0
1595365200000|2020-07-21 21:00:00|10384.7|10378.7|10384.7|10378.7|10384.9|10378.9|10384.7|10378.7|0
1595365500000|2020-07-21 21:05:00|10384.1|10378.1|10382.5|10376.5|10384.3|10378.3|10382.5|10376.5|0
1595365800000|2020-07-21 21:10:00|10382.2|10376.2|10382.7|10376.7|10383.3|10377.3|10381.2|10375.2|0
1595366100000|2020-07-21 21:15:00|10382.5|10376.5|10381.6|10375.6|10382.5|10376.5|10380.8|10374.8|0
1595366400000|2020-07-21 21:20:00|10381.2|10375.2|10381.6|10375.6|10381.6|10375.6|10381.2|10375.2|0
1595366700000|2020-07-21 21:25:00|10381.8|10375.8|10382.9|10376.9|10382.9|10376.9|10381.6|10375.6|0
1595367000000|2020-07-21 21:30:00|10383.1|10377.1|10383.5|10377.5|10383.5|10377.5|10382.9|10376.9|0
1595367300000|2020-07-21 21:35:00|10383.3|10377.3|10383.3|10377.3|10383.3|10377.3|10383.3|10377.3|0
1595367600000|2020-07-21 21:40:00|10383.5|10377.5|10382.7|10376.7|10383.5|10377.5|10382.2|10376.2|0
1595367900000|2020-07-21 21:45:00|10383.3|10377.3|10383.7|10377.7|10383.7|10377.7|10383.3|10377.3|0
1595368200000|2020-07-21 21:50:00|10383.3|10377.3|10382.7|10376.7|10383.7|10377.7|10382.2|10376.2|0
1595368500000|2020-07-21 21:55:00|10382.5|10376.5|10383.3|10377.3|10383.9|10377.9|10382.2|10376.2|0
1595368800000|2020-07-21 22:00:00|10383.5|10377.5|10388.9|10382.9|10388.9|10382.9|10383|10377|0
1595369100000|2020-07-21 22:05:00|10389|10383|10386.9|10380.9|10389.4|10383.4|10385.2|10379.2|0
1595369400000|2020-07-21 22:10:00|10387|10381|10387.6|10381.6|10388.2|10382.2|10386.9|10380.9|0
1595369700000|2020-07-21 22:15:00|10387.7|10381.7|10391.3|10385.3|10392.1|10386.1|10386.9|10380.9|0
1595370000000|2020-07-21 22:20:00|10391.4|10385.4|10393.5|10387.5|10395.2|10389.2|10390.8|10384.8|0
1595370300000|2020-07-21 22:25:00|10393.6|10387.6|10392.8|10386.8|10394.3|10388.3|10390.6|10384.6|0
1595370600000|2020-07-21 22:30:00|10392.7|10386.7|10393.3|10387.3|10394.3|10388.3|10391.3|10385.3|0
1595370900000|2020-07-21 22:35:00|10393.5|10387.5|10398.7|10392.7|10400.6|10394.6|10393.5|10387.5|0
1595371200000|2020-07-21 22:40:00|10398.8|10392.8|10399.9|10393.9|10399.9|10393.9|10398|10392|0
1595371500000|2020-07-21 22:45:00|10399.8|10393.8|10401.9|10395.9|10402.4|10396.4|10398.9|10392.9|0
1595371800000|2020-07-21 22:50:00|10402|10396|10402.4|10396.4|10404.3|10398.3|10401.1|10395.1|0
1595372100000|2020-07-21 22:55:00|10402.8|10396.8|10406.3|10400.3|10409.5|10403.5|10402.1|10396.1|0
1595372400000|2020-07-21 23:00:00|10406.2|10400.2|10403.8|10397.8|10407.5|10401.5|10402.4|10396.4|0
1595372700000|2020-07-21 23:05:00|10403.9|10397.9|10403.8|10397.8|10405|10399|10401.9|10395.9|0
1595373000000|2020-07-21 23:10:00|10403.9|10397.9|10403.1|10397.1|10406.3|10400.3|10402.8|10396.8|0
1595373300000|2020-07-21 23:15:00|10403|10397|10400.2|10394.2|10404.6|10398.6|10398.9|10392.9|0
1595373600000|2020-07-21 23:20:00|10400.1|10394.1|10400.6|10394.6|10401.9|10395.9|10399.9|10393.9|0
1595373900000|2020-07-21 23:25:00|10400.7|10394.7|10399.2|10393.2|10401.1|10395.1|10396.7|10390.7|0
1595374200000|2020-07-21 23:30:00|10399.1|10393.1|10400.6|10394.6|10401.1|10395.1|10398.7|10392.7|0
1595374500000|2020-07-21 23:35:00|10400.5|10394.5|10399.2|10393.2|10400.6|10394.6|10399.2|10393.2|0
1595374800000|2020-07-21 23:40:00|10399.3|10393.3|10399.9|10393.9|10399.9|10393.9|10399.2|10393.2|0
1595375100000|2020-07-21 23:45:00|10400.4|10394.4|10403.8|10397.8|10404.3|10398.3|10400.4|10394.4|0
1595375400000|2020-07-21 23:50:00|10403.9|10397.9|10406.3|10400.3|10408.7|10402.7|10403.9|10397.9|0
1595375700000|2020-07-21 23:55:00|10406.2|10400.2|10404.3|10398.3|10407|10401|10402.4|10396.4|0
1595376000000|2020-07-22 00:00:00|10404.4|10398.4|10403.3|10397.3|10408.7|10402.7|10401.1|10395.1|0
1595376300000|2020-07-22 00:05:00|10403.4|10397.4|10405|10399|10406.5|10400.5|10401.1|10395.1|0
1595376600000|2020-07-22 00:10:00|10405.1|10399.1|10405.5|10399.5|10407.5|10401.5|10398|10392|0
1595376900000|2020-07-22 00:15:00|10405.4|10399.4|10416|10410|10425.7|10419.7|10404.2|10398.2|0
1595377200000|2020-07-22 00:20:00|10415.9|10409.9|10415.7|10409.7|10418.3|10412.3|10413.2|10407.2|0
1595377500000|2020-07-22 00:25:00|10415.6|10409.6|10418|10412|10418|10412|10410.6|10404.6|0
1595377800000|2020-07-22 00:30:00|10417.9|10411.9|10407.8|10401.8|10417.9|10411.9|10407.6|10401.6|0
1595378100000|2020-07-22 00:35:00|10407.9|10401.9|10410.4|10404.4|10410.4|10404.4|10405.2|10399.2|0
1595378400000|2020-07-22 00:40:00|10410.5|10404.5|10410.3|10404.3|10415.5|10409.5|10410.1|10404.1|0
1595378700000|2020-07-22 00:45:00|10410.2|10404.2|10414.1|10408.1|10415.5|10409.5|10410.1|10404.1|0
1595379000000|2020-07-22 00:50:00|10414.6|10408.6|10414.9|10408.9|10415.4|10409.4|10410|10404|0
1595379300000|2020-07-22 00:55:00|10414.4|10408.4|10404.2|10398.2|10414.9|10408.9|10404.2|10398.2|0
1595379600000|2020-07-22 01:00:00|10404.3|10398.3|10412.2|10406.2|10412.6|10406.6|10401.6|10395.6|0
1595379900000|2020-07-22 01:05:00|10412.3|10406.3|10415|10409|10415|10409|10412.2|10406.2|0
1595380200000|2020-07-22 01:10:00|10415.1|10409.1|10415.2|10409.2|10415.2|10409.2|10412.3|10406.3|0
1595380500000|2020-07-22 01:15:00|10415.3|10409.3|10412.6|10406.6|10416.4|10410.4|10410|10404|0
1595380800000|2020-07-22 01:20:00|10412.7|10406.7|10416.5|10410.5|10420.3|10414.3|10411.3|10405.3|0
1595381100000|2020-07-22 01:25:00|10417|10411|10417.7|10411.7|10417.7|10411.7|10415.2|10409.2|0
1595381400000|2020-07-22 01:30:00|10417.6|10411.6|10417.8|10411.8|10417.9|10411.9|10412.8|10406.8|0
1595381700000|2020-07-22 01:35:00|10417.9|10411.9|10412.8|10406.8|10417.9|10411.9|10412.7|10406.7|0
1595382000000|2020-07-22 01:40:00|10412.7|10406.7|10410.1|10404.1|10412.9|10406.9|10410.1|10404.1|0
1595382300000|2020-07-22 01:45:00|10409.1|10403.1|10412.9|10406.9|10414.1|10408.1|10407.6|10401.6|0
1595382600000|2020-07-22 01:50:00|10412.8|10406.8|10410.3|10404.3|10412.8|10406.8|10410.2|10404.2|0
1595382900000|2020-07-22 01:55:00|10410.4|10404.4|10410.7|10404.7|10412.9|10406.9|10407.9|10401.9|0
1595383200000|2020-07-22 02:00:00|10410.6|10404.6|10413.1|10407.1|10415.6|10409.6|10408|10402|0
1595383500000|2020-07-22 02:05:00|10413.2|10407.2|10410.8|10404.8|10413.3|10407.3|10410.8|10404.8|0
1595383800000|2020-07-22 02:10:00|10411.3|10405.3|10418.5|10412.5|10418.5|10412.5|10410.7|10404.7|0
1595384100000|2020-07-22 02:15:00|10418.6|10412.6|10428.7|10422.7|10428.7|10422.7|10418.6|10412.6|0
1595384400000|2020-07-22 02:20:00|10428.8|10422.8|10433.7|10427.7|10433.9|10427.9|10428.7|10422.7|0
1595384700000|2020-07-22 02:25:00|10433.8|10427.8|10433.7|10427.7|10436.3|10430.3|10431.3|10425.3|0
1595385000000|2020-07-22 02:30:00|10432.6|10426.6|10431.1|10425.1|10432.6|10426.6|10431|10425|0
1595385300000|2020-07-22 02:35:00|10431.2|10425.2|10431.2|10425.2|10432.5|10426.5|10431.1|10425.1|0
1595385600000|2020-07-22 02:40:00|10431.3|10425.3|10433.6|10427.6|10433.7|10427.7|10431.2|10425.2|0
1595385900000|2020-07-22 02:45:00|10433.7|10427.7|10431.1|10425.1|10433.7|10427.7|10431.1|10425.1|0
1595386200000|2020-07-22 02:50:00|10432.1|10426.1|10433.6|10427.6|10433.7|10427.7|10432.1|10426.1|0
1595386500000|2020-07-22 02:55:00|10434.7|10428.7|10433.6|10427.6|10438.6|10432.6|10433.5|10427.5|0
1595386800000|2020-07-22 03:00:00|10433.5|10427.5|10431|10425|10433.6|10427.6|10430.9|10424.9|0
1595387100000|2020-07-22 03:05:00|10431.1|10425.1|10431|10425|10433.6|10427.6|10431|10425|0
1595387400000|2020-07-22 03:10:00|10431.1|10425.1|10433.6|10427.6|10433.8|10427.8|10431.1|10425.1|0
1595387700000|2020-07-22 03:15:00|10433.7|10427.7|10438.5|10432.5|10441.1|10435.1|10433.6|10427.6|0
1595388000000|2020-07-22 03:20:00|10437.4|10431.4|10431.1|10425.1|10438.5|10432.5|10431.1|10425.1|0
1595388300000|2020-07-22 03:25:00|10431.2|10425.2|10428.6|10422.6|10433.7|10427.7|10428.6|10422.6|0
1595388600000|2020-07-22 03:30:00|10428.7|10422.7|10426.3|10420.3|10428.7|10422.7|10426.1|10420.1|0
1595388900000|2020-07-22 03:35:00|10426.2|10420.2|10428.6|10422.6|10428.7|10422.7|10426.1|10420.1|0
1595389200000|2020-07-22 03:40:00|10428.5|10422.5|10428.6|10422.6|10428.7|10422.7|10428.5|10422.5|0
1595389500000|2020-07-22 03:45:00|10428.7|10422.7|10428.5|10422.5|10428.7|10422.7|10428.5|10422.5|0
1595389800000|2020-07-22 03:50:00|10426.1|10420.1|10425.9|10419.9|10426.1|10420.1|10425.9|10419.9|0
1595390100000|2020-07-22 03:55:00|10426|10420|10426.1|10420.1|10426.1|10420.1|10426|10420|0
1595390400000|2020-07-22 04:00:00|10426|10420|10426.1|10420.1|10426.1|10420.1|10426|10420|0
1595390700000|2020-07-22 04:05:00|10426|10420|10426.1|10420.1|10426.1|10420.1|10426|10420|0
1595391000000|2020-07-22 04:10:00|10426|10420|10423.2|10417.2|10426.1|10420.1|10423.2|10417.2|0
1595391300000|2020-07-22 04:15:00|10423.3|10417.3|10415.6|10409.6|10423.3|10417.3|10413|10407|0
1595391600000|2020-07-22 04:20:00|10415.5|10409.5|10415.5|10409.5|10415.6|10409.6|10413|10407|0
1595391900000|2020-07-22 04:25:00|10415.6|10409.6|10417.9|10411.9|10418|10412|10415.4|10409.4|0
1595392200000|2020-07-22 04:30:00|10417.8|10411.8|10407.2|10401.2|10417.9|10411.9|10407.2|10401.2|0
1595392500000|2020-07-22 04:35:00|10407.1|10401.1|10409.8|10403.8|10409.8|10403.8|10407.1|10401.1|0
1595392800000|2020-07-22 04:40:00|10409.9|10403.9|10404.4|10398.4|10409.9|10403.9|10404.3|10398.3|0
1595393100000|2020-07-22 04:45:00|10404.2|10398.2|10404.2|10398.2|10407.1|10401.1|10401.7|10395.7|0
1595393400000|2020-07-22 04:50:00|10404.1|10398.1|10396.6|10390.6|10406.8|10400.8|10396.5|10390.5|0
1595393700000|2020-07-22 04:55:00|10397.7|10391.7|10401.9|10395.9|10403.2|10397.2|10396.6|10390.6|0
1595394000000|2020-07-22 05:00:00|10401.8|10395.8|10397.8|10391.8|10404.3|10398.3|10396.4|10390.4|0
1595394300000|2020-07-22 05:05:00|10398.3|10392.3|10399|10393|10399.1|10393.1|10393.8|10387.8|0
1595394600000|2020-07-22 05:10:00|10399.1|10393.1|10401.6|10395.6|10401.6|10395.6|10393.7|10387.7|0
1595394900000|2020-07-22 05:15:00|10401.7|10395.7|10404.1|10398.1|10406.6|10400.6|10399|10393|0
1595395200000|2020-07-22 05:20:00|10404|10398|10405.3|10399.3|10409.2|10403.2|10402.7|10396.7|0
1595395500000|2020-07-22 05:25:00|10405.4|10399.4|10406.5|10400.5|10410.4|10404.4|10405.2|10399.2|0
1595395800000|2020-07-22 05:30:00|10407|10401|10400.1|10394.1|10407.7|10401.7|10400.1|10394.1|0
1595396100000|2020-07-22 05:35:00|10401.2|10395.2|10397.8|10391.8|10402.6|10396.6|10396.3|10390.3|0
1595396400000|2020-07-22 05:40:00|10397.9|10391.9|10398|10392|10398|10392|10393|10387|0
1595396700000|2020-07-22 05:45:00|10397.9|10391.9|10402.9|10396.9|10402.9|10396.9|10395.5|10389.5|0
1595397000000|2020-07-22 05:50:00|10402.8|10396.8|10405.3|10399.3|10407.7|10401.7|10402.7|10396.7|0
1595397300000|2020-07-22 05:55:00|10405.2|10399.2|10402.9|10396.9|10406.7|10400.7|10402.9|10396.9|0
1595397600000|2020-07-22 06:00:00|10396.2|10394.2|10402.2|10400.2|10404.2|10402.2|10390.2|10388.2|126
1595397900000|2020-07-22 06:05:00|10402.7|10400.7|10406.7|10404.7|10407.2|10405.2|10402.2|10400.2|54
1595398200000|2020-07-22 06:10:00|10406.2|10404.2|10405.7|10403.7|10407.2|10405.2|10404.7|10402.7|39
1595398500000|2020-07-22 06:15:00|10405.2|10403.2|10405.2|10403.2|10408.2|10406.2|10403.7|10401.7|88
1595398800000|2020-07-22 06:20:00|10405.7|10403.7|10402.2|10400.2|10407.2|10405.2|10402.2|10400.2|33
1595399100000|2020-07-22 06:25:00|10401.7|10399.7|10401.7|10399.7|10403.2|10401.2|10399.2|10397.2|38
1595399400000|2020-07-22 06:30:00|10401.2|10399.2|10399.2|10397.2|10403.7|10401.7|10398.7|10396.7|58
1595399700000|2020-07-22 06:35:00|10398.7|10396.7|10402.2|10400.2|10402.2|10400.2|10398.7|10396.7|15
1595400000000|2020-07-22 06:40:00|10401.7|10399.7|10402.2|10400.2|10403.7|10401.7|10398.2|10396.2|24
1595400300000|2020-07-22 06:45:00|10402.7|10400.7|10403.2|10401.2|10405.2|10403.2|10401.2|10399.2|28
1595400600000|2020-07-22 06:50:00|10402.7|10400.7|10400.2|10398.2|10402.7|10400.7|10395.2|10393.2|71
1595400900000|2020-07-22 06:55:00|10400.7|10398.7|10417.7|10415.7|10417.7|10415.7|10400.7|10398.7|185
1595401200000|2020-07-22 07:00:00|10417.2|10415.2|10392.7|10390.7|10428.2|10426.2|10390.2|10388.2|865
1595401500000|2020-07-22 07:05:00|10391.2|10389.2|10397.7|10395.7|10404.7|10402.7|10385.2|10383.2|748
1595401800000|2020-07-22 07:10:00|10397.2|10395.2|10393.2|10391.2|10404.2|10402.2|10390.2|10388.2|305
1595402100000|2020-07-22 07:15:00|10393.7|10391.7|10394.2|10392.2|10396.2|10394.2|10389.7|10387.7|264
1595402400000|2020-07-22 07:20:00|10393.7|10391.7|10412.2|10410.2|10420.7|10418.7|10393.2|10391.2|328
1595402700000|2020-07-22 07:25:00|10414.2|10412.2|10411.2|10409.2|10422.2|10420.2|10408.7|10406.7|229
1595403000000|2020-07-22 07:30:00|10411.7|10409.7|10410.2|10408.2|10425.7|10423.7|10408.2|10406.2|201
1595403300000|2020-07-22 07:35:00|10409.7|10407.7|10397.2|10395.2|10415.2|10413.2|10393.7|10391.7|321
1595403600000|2020-07-22 07:40:00|10396.5|10394.5|10400.5|10398.5|10405.5|10403.5|10385|10383|415
1595403900000|2020-07-22 07:45:00|10400|10398|10404.5|10402.5|10406|10404|10394.5|10392.5|249
1595404200000|2020-07-22 07:50:00|10404|10402|10398.5|10396.5|10408.5|10406.5|10390|10388|201
1595404500000|2020-07-22 07:55:00|10398|10396|10395.5|10393.5|10403.5|10401.5|10392.5|10390.5|177
1595404800000|2020-07-22 08:00:00|10395|10393|10402|10400|10407.5|10405.5|10392.5|10390.5|179
1595405100000|2020-07-22 08:05:00|10402.5|10400.5|10405.5|10403.5|10407.5|10405.5|10394.5|10392.5|133
1595405400000|2020-07-22 08:10:00|10405|10403|10408.5|10406.5|10412.5|10410.5|10396|10394|188
1595405700000|2020-07-22 08:15:00|10408|10406|10408.5|10406.5|10411.5|10409.5|10404|10402|109
1595406000000|2020-07-22 08:20:00|10409|10407|10413.5|10411.5|10419|10417|10409|10407|248
1595406300000|2020-07-22 08:25:00|10413|10411|10406|10404|10416|10414|10405|10403|120
1595406600000|2020-07-22 08:30:00|10405.5|10403.5|10401.5|10399.5|10405.5|10403.5|10394.5|10392.5|134
1595406900000|2020-07-22 08:35:00|10401|10399|10393.5|10391.5|10401|10399|10391.5|10389.5|126
1595407200000|2020-07-22 08:40:00|10393|10391|10397|10395|10403.5|10401.5|10388|10386|170
1595407500000|2020-07-22 08:45:00|10396.5|10394.5|10399.5|10397.5|10403|10401|10392.5|10390.5|102
1595407800000|2020-07-22 08:50:00|10399|10397|10396.5|10394.5|10400|10398|10389.5|10387.5|151
1595408100000|2020-07-22 08:55:00|10397|10395|10399.5|10397.5|10400.5|10398.5|10394.5|10392.5|88
1595408400000|2020-07-22 09:00:00|10399|10397|10397|10395|10399|10397|10391.5|10389.5|94
1595408700000|2020-07-22 09:05:00|10396.5|10394.5|10384.5|10382.5|10397.5|10395.5|10384.5|10382.5|98
1595409000000|2020-07-22 09:10:00|10385|10383|10378|10376|10385|10383|10375|10373|234
1595409300000|2020-07-22 09:15:00|10377.5|10375.5|10384.5|10382.5|10386|10384|10376.5|10374.5|149
1595409600000|2020-07-22 09:20:00|10385|10383|10385.5|10383.5|10392|10390|10383.5|10381.5|124
1595409900000|2020-07-22 09:25:00|10386|10384|10382.5|10380.5|10388|10386|10381.5|10379.5|113
1595410200000|2020-07-22 09:30:00|10383|10381|10397.5|10395.5|10399.5|10397.5|10382.5|10380.5|224
1595410500000|2020-07-22 09:35:00|10398|10396|10403.5|10401.5|10405.5|10403.5|10395.5|10393.5|180
1595410800000|2020-07-22 09:40:00|10404|10402|10411.5|10409.5|10411.5|10409.5|10403.5|10401.5|91
1595411100000|2020-07-22 09:45:00|10411|10409|10414.5|10412.5|10419.5|10417.5|10411|10409|188
1595411400000|2020-07-22 09:50:00|10415.5|10413.5|10412.5|10410.5|10417|10415|10411|10409|112
1595411700000|2020-07-22 09:55:00|10413|10411|10418.5|10416.5|10420|10418|10412|10410|84
1595412000000|2020-07-22 10:00:00|10419|10417|10413.5|10411.5|10420|10418|10413|10411|58
1595412300000|2020-07-22 10:05:00|10413|10411|10410.5|10408.5|10414|10412|10409.5|10407.5|126
1595412600000|2020-07-22 10:10:00|10411.5|10409.5|10405.5|10403.5|10413|10411|10404.5|10402.5|144
1595412900000|2020-07-22 10:15:00|10406|10404|10410.5|10408.5|10413.5|10411.5|10405.5|10403.5|217
1595413200000|2020-07-22 10:20:00|10410|10408|10409.5|10407.5|10416|10414|10409|10407|141
1595413500000|2020-07-22 10:25:00|10410|10408|10410.5|10408.5|10412.5|10410.5|10406|10404|77
1595413800000|2020-07-22 10:30:00|10410|10408|10416.5|10414.5|10417.5|10415.5|10408.5|10406.5|67
1595414100000|2020-07-22 10:35:00|10416|10414|10412.5|10410.5|10418|10416|10412.5|10410.5|56
1595414400000|2020-07-22 10:40:00|10413|10411|10413|10411|10416|10414|10411.5|10409.5|109
1595414700000|2020-07-22 10:45:00|10413.5|10411.5|10414.5|10412.5|10418|10416|10413|10411|137
1595415000000|2020-07-22 10:50:00|10415|10413|10410.5|10408.5|10415.5|10413.5|10408|10406|86
1595415300000|2020-07-22 10:55:00|10411|10409|10416.5|10414.5|10422|10420|10411|10409|95
1595415600000|2020-07-22 11:00:00|10416|10414|10426.5|10424.5|10430.5|10428.5|10415.5|10413.5|173
1595415900000|2020-07-22 11:05:00|10426|10424|10435|10433|10435|10433|10424.5|10422.5|103
1595416200000|2020-07-22 11:10:00|10434.5|10432.5|10429.5|10427.5|10434.5|10432.5|10425|10423|153
1595416500000|2020-07-22 11:15:00|10430|10428|10431.5|10429.5|10433|10431|10428|10426|64
1595416800000|2020-07-22 11:20:00|10432|10430|10429.5|10427.5|10434|10432|10427|10425|43
1595417100000|2020-07-22 11:25:00|10430.5|10428.5|10432|10430|10436|10434|10430|10428|146
1595417400000|2020-07-22 11:30:00|10431.5|10429.5|10429.5|10427.5|10433.5|10431.5|10429.5|10427.5|88
1595417700000|2020-07-22 11:35:00|10430|10428|10434.5|10432.5|10437|10435|10430|10428|183
1595418000000|2020-07-22 11:40:00|10435.2|10433.2|10440.7|10438.7|10443.2|10441.2|10434.2|10432.2|142
1595418300000|2020-07-22 11:45:00|10441.2|10439.2|10438.7|10436.7|10444.2|10442.2|10436.7|10434.7|78
1595418600000|2020-07-22 11:50:00|10439.2|10437.2|10438.2|10436.2|10440.2|10438.2|10436.2|10434.2|37
1595418900000|2020-07-22 11:55:00|10436.7|10434.7|10432.7|10430.7|10439.7|10437.7|10432.2|10430.2|162
1595419200000|2020-07-22 12:00:00|10433.2|10431.2|10434.2|10432.2|10436.2|10434.2|10422.2|10420.2|260
1595419500000|2020-07-22 12:05:00|10433.7|10431.7|10434.2|10432.2|10437.7|10435.7|10431.2|10429.2|290
1595419800000|2020-07-22 12:10:00|10433.7|10431.7|10436.2|10434.2|10437.7|10435.7|10433.2|10431.2|236
1595420100000|2020-07-22 12:15:00|10435.7|10433.7|10433.2|10431.2|10436.7|10434.7|10430.2|10428.2|69
1595420400000|2020-07-22 12:20:00|10433.7|10431.7|10432.2|10430.2|10435.2|10433.2|10429.2|10427.2|157
1595420700000|2020-07-22 12:25:00|10432.7|10430.7|10429.2|10427.2|10432.7|10430.7|10425.2|10423.2|109
1595421000000|2020-07-22 12:30:00|10428.7|10426.7|10430.2|10428.2|10432.7|10430.7|10426.2|10424.2|81
1595421300000|2020-07-22 12:35:00|10430.7|10428.7|10430.7|10428.7|10434.7|10432.7|10427.7|10425.7|141
1595421600000|2020-07-22 12:40:00|10430.2|10428.2|10428.2|10426.2|10430.2|10428.2|10423.7|10421.7|113
1595421900000|2020-07-22 12:45:00|10428.7|10426.7|10429.2|10427.2|10432.7|10430.7|10426.2|10424.2|182
1595422200000|2020-07-22 12:50:00|10429.7|10427.7|10429.7|10427.7|10434.7|10432.7|10429.2|10427.2|77
1595422500000|2020-07-22 12:55:00|10430.2|10428.2|10433.2|10431.2|10434.7|10432.7|10428.7|10426.7|40
1595422800000|2020-07-22 13:00:00|10431.2|10429.2|10430.2|10428.2|10434.7|10432.7|10429.7|10427.7|106
1595423100000|2020-07-22 13:05:00|10429.7|10427.7|10437.7|10435.7|10440.2|10438.2|10428.7|10426.7|88
1595423400000|2020-07-22 13:10:00|10438.2|10436.2|10440.7|10438.7|10442.7|10440.7|10436.2|10434.2|226
1595423700000|2020-07-22 13:15:00|10441.2|10439.2|10444.2|10442.2|10447.2|10445.2|10439.7|10437.7|340
1595424000000|2020-07-22 13:20:00|10443.7|10441.7|10444.7|10442.7|10446.2|10444.2|10439.7|10437.7|294
1595424300000|2020-07-22 13:25:00|10444.2|10442.2|10439.2|10437.2|10448.7|10446.7|10439.2|10437.2|189
1595424600000|2020-07-22 13:30:00|10438.2|10436.2|10438.2|10436.2|10444.2|10442.2|10434.2|10432.2|185
1595424900000|2020-07-22 13:35:00|10438.7|10436.7|10436.2|10434.2|10440.7|10438.7|10431.2|10429.2|197
1595425200000|2020-07-22 13:40:00|10436.7|10434.7|10439.7|10437.7|10441.7|10439.7|10432.7|10430.7|132
1595425500000|2020-07-22 13:45:00|10439.2|10437.2|10437.2|10435.2|10445.7|10443.7|10436.2|10434.2|193
1595425800000|2020-07-22 13:50:00|10438.2|10436.2|10443.7|10441.7|10447.2|10445.2|10437.2|10435.2|323
1595426100000|2020-07-22 13:55:00|10443.2|10441.2|10431.7|10429.7|10445.7|10443.7|10431.7|10429.7|274
1595426400000|2020-07-22 14:00:00|10430.2|10428.2|10437.7|10435.7|10437.7|10435.7|10430.2|10428.2|284
1595426700000|2020-07-22 14:05:00|10437.2|10435.2|10445.7|10443.7|10445.7|10443.7|10434.7|10432.7|640
1595427000000|2020-07-22 14:10:00|10444.8|10442.8|10437.3|10435.3|10446.8|10444.8|10437.3|10435.3|425
1595427300000|2020-07-22 14:15:00|10437.8|10435.8|10438.8|10436.8|10441.3|10439.3|10434.8|10432.8|136
1595427600000|2020-07-22 14:20:00|10438.3|10436.3|10432.3|10430.3|10438.8|10436.8|10431.8|10429.8|286
1595427900000|2020-07-22 14:25:00|10431.8|10429.8|10437.8|10435.8|10438.3|10436.3|10429.3|10427.3|246
1595428200000|2020-07-22 14:30:00|10438.3|10436.3|10433.8|10431.8|10439.8|10437.8|10432.8|10430.8|155
1595428500000|2020-07-22 14:35:00|10433.3|10431.3|10445.3|10443.3|10446.8|10444.8|10431.8|10429.8|224
1595428800000|2020-07-22 14:40:00|10445.8|10443.8|10442.3|10440.3|10445.8|10443.8|10437.8|10435.8|186
1595429100000|2020-07-22 14:45:00|10442.8|10440.8|10430.8|10428.8|10444.8|10442.8|10429.8|10427.8|230
1595429400000|2020-07-22 14:50:00|10429.3|10427.3|10422.3|10420.3|10429.3|10427.3|10420.8|10418.8|205
1595429700000|2020-07-22 14:55:00|10422.8|10420.8|10427.3|10425.3|10428.8|10426.8|10421.8|10419.8|220
1595430000000|2020-07-22 15:00:00|10426.8|10424.8|10432.3|10430.3|10433.8|10431.8|10425.8|10423.8|186
1595430300000|2020-07-22 15:05:00|10432.8|10430.8|10425.8|10423.8|10432.8|10430.8|10424.8|10422.8|276
1595430600000|2020-07-22 15:10:00|10424.8|10422.8|10415.8|10413.8|10426.3|10424.3|10415.8|10413.8|242
1595430900000|2020-07-22 15:15:00|10416.3|10414.3|10424.8|10422.8|10426.8|10424.8|10415.3|10413.3|991
1595431200000|2020-07-22 15:20:00|10424.3|10422.3|10432.3|10430.3|10432.8|10430.8|10423.8|10421.8|513
1595431500000|2020-07-22 15:25:00|10431.8|10429.8|10437.8|10435.8|10438.3|10436.3|10426.8|10424.8|1328
1595431800000|2020-07-22 15:30:00|10438.8|10436.8|10434.3|10432.3|10439.8|10437.8|10431.8|10429.8|769
1595432100000|2020-07-22 15:35:00|10433.8|10431.8|10441.8|10439.8|10441.8|10439.8|10433.8|10431.8|244
1595432400000|2020-07-22 15:40:00|10441.3|10439.3|10446.8|10444.8|10447.3|10445.3|10440.3|10438.3|126
1595432700000|2020-07-22 15:45:00|10444.8|10442.8|10444.8|10442.8|10445.8|10443.8|10441.8|10439.8|125
1595433000000|2020-07-22 15:50:00|10444.3|10442.3|10446.3|10444.3|10446.3|10444.3|10441.8|10439.8|64
1595433300000|2020-07-22 15:55:00|10445.8|10443.8|10443.8|10441.8|10447.3|10445.3|10443.3|10441.3|45
1595433600000|2020-07-22 16:00:00|10444.3|10442.3|10443.8|10441.8|10446.8|10444.8|10442.8|10440.8|35
1595433900000|2020-07-22 16:05:00|10444.3|10442.3|10449.3|10447.3|10449.8|10447.8|10444.3|10442.3|31
1595434200000|2020-07-22 16:10:00|10449.8|10447.8|10457.8|10455.8|10459.8|10457.8|10449.3|10447.3|40
1595434500000|2020-07-22 16:15:00|10458.8|10456.8|10460.8|10458.8|10462.8|10460.8|10458.8|10456.8|67
1595434800000|2020-07-22 16:20:00|10461.8|10459.8|10463.3|10461.3|10464.3|10462.3|10458.8|10456.8|126
1595435100000|2020-07-22 16:25:00|10462.8|10460.8|10469.8|10467.8|10471.8|10469.8|10461.8|10459.8|127
1595435400000|2020-07-22 16:30:00|10469.3|10467.3|10463.3|10461.3|10471.3|10469.3|10461.8|10459.8|49
1595435700000|2020-07-22 16:35:00|10463.8|10461.8|10465.8|10463.8|10467.3|10465.3|10463.3|10461.3|33
1595436000000|2020-07-22 16:40:00|10465.3|10463.3|10466.3|10464.3|10466.3|10464.3|10462.3|10460.3|23
1595436300000|2020-07-22 16:45:00|10465.8|10463.8|10467.8|10465.8|10467.8|10465.8|10462.3|10460.3|20
1595436600000|2020-07-22 16:50:00|10467.3|10465.3|10461.3|10459.3|10469.8|10467.8|10460.3|10458.3|25
1595436900000|2020-07-22 16:55:00|10461.8|10459.8|10462.8|10460.8|10464.3|10462.3|10460.8|10458.8|40
1595437200000|2020-07-22 17:00:00|10462.3|10460.3|10461.8|10459.8|10462.8|10460.8|10459.3|10457.3|10
1595437500000|2020-07-22 17:05:00|10462.3|10460.3|10460.8|10458.8|10462.8|10460.8|10460.8|10458.8|13
1595437800000|2020-07-22 17:10:00|10461.3|10459.3|10468.8|10466.8|10468.8|10466.8|10459.8|10457.8|24
1595438100000|2020-07-22 17:15:00|10469.3|10467.3|10469.8|10467.8|10472.3|10470.3|10468.8|10466.8|27
1595438400000|2020-07-22 17:20:00|10470.3|10468.3|10469.8|10467.8|10470.8|10468.8|10467.8|10465.8|17
1595438700000|2020-07-22 17:25:00|10468.8|10466.8|10466.3|10464.3|10469.3|10467.3|10464.8|10462.8|25
1595439000000|2020-07-22 17:30:00|10465.8|10463.8|10455.8|10453.8|10466.3|10464.3|10455.8|10453.8|59
1595439300000|2020-07-22 17:35:00|10456.3|10454.3|10459.3|10457.3|10459.3|10457.3|10456.3|10454.3|18
1595439600000|2020-07-22 17:40:00|10458.8|10456.8|10458.8|10456.8|10460.3|10458.3|10457.3|10455.3|9
1595439900000|2020-07-22 17:45:00|10459.3|10457.3|10451.8|10449.8|10459.3|10457.3|10450.3|10448.3|31
1595440200000|2020-07-22 17:50:00|10452.3|10450.3|10449.8|10447.8|10453.3|10451.3|10447.8|10445.8|15
1595440500000|2020-07-22 17:55:00|10449.3|10447.3|10443.3|10441.3|10450.3|10448.3|10442.8|10440.8|27
1595440800000|2020-07-22 18:00:00|10443.8|10441.8|10457.3|10455.3|10457.8|10455.8|10443.8|10441.8|8
1595441100000|2020-07-22 18:05:00|10456.8|10454.8|10458.8|10456.8|10458.8|10456.8|10455.3|10453.3|4
1595441400000|2020-07-22 18:10:00|10459.3|10457.3|10459.3|10457.3|10459.8|10457.8|10455.3|10453.3|6
1595441700000|2020-07-22 18:15:00|10459.8|10457.8|10462.8|10460.8|10464.3|10462.3|10455.8|10453.8|10
1595442000000|2020-07-22 18:20:00|10462.3|10460.3|10463.3|10461.3|10464.3|10462.3|10459.8|10457.8|7
1595442300000|2020-07-22 18:25:00|10463.8|10461.8|10463.8|10461.8|10464.3|10462.3|10461.3|10459.3|1
1595442600000|2020-07-22 18:30:00|10463.3|10461.3|10463.8|10461.8|10465.3|10463.3|10458.3|10456.3|7
1595442900000|2020-07-22 18:35:00|10463.3|10461.3|10467.3|10465.3|10468.8|10466.8|10461.8|10459.8|7
1595443200000|2020-07-22 18:40:00|10466.8|10464.8|10467.8|10465.8|10470.3|10468.3|10465.3|10463.3|2
1595443500000|2020-07-22 18:45:00|10467.3|10465.3|10469.8|10467.8|10469.8|10467.8|10466.3|10464.3|2
1595443800000|2020-07-22 18:50:00|10470.3|10468.3|10474.3|10472.3|10474.3|10472.3|10469.8|10467.8|0
1595444100000|2020-07-22 18:55:00|10473.8|10471.8|10470.8|10468.8|10474.8|10472.8|10468.8|10466.8|6
1595444400000|2020-07-22 19:00:00|10472.3|10470.3|10471.8|10469.8|10476.8|10474.8|10471.3|10469.3|15
1595444700000|2020-07-22 19:05:00|10471.3|10469.3|10476.3|10474.3|10477.3|10475.3|10471.3|10469.3|6
1595445000000|2020-07-22 19:10:00|10477.3|10475.3|10480.3|10478.3|10483.3|10481.3|10474.8|10472.8|38
1595445300000|2020-07-22 19:15:00|10480.8|10478.8|10482.8|10480.8|10487.8|10485.8|10480.8|10478.8|14
1595445600000|2020-07-22 19:20:00|10483.3|10481.3|10486.3|10484.3|10487.8|10485.8|10482.8|10480.8|15
1595445900000|2020-07-22 19:25:00|10486.8|10484.8|10482.3|10480.3|10488.8|10486.8|10480.8|10478.8|21
1595446200000|2020-07-22 19:30:00|10482.8|10480.8|10479.3|10477.3|10485.3|10483.3|10477.8|10475.8|9
1595446500000|2020-07-22 19:35:00|10482.3|10480.3|10482.8|10480.8|10484.8|10482.8|10475.8|10473.8|8
1595446800000|2020-07-22 19:40:00|10483.3|10481.3|10483.3|10481.3|10486.3|10484.3|10481.3|10479.3|11
1595447100000|2020-07-22 19:45:00|10483.8|10481.8|10489.8|10487.8|10492.8|10490.8|10483.3|10481.3|41
1595447400000|2020-07-22 19:50:00|10489.3|10487.3|10483.3|10481.3|10491.3|10489.3|10483.3|10481.3|11
1595447700000|2020-07-22 19:55:00|10484.8|10482.8|10488.3|10482.3|10488.4|10484.8|10481.8|10479.8|89
1595448000000|2020-07-22 20:00:00|10488.1|10482.1|10478.9|10472.9|10494.2|10488.2|10475.1|10469.1|0
1595448300000|2020-07-22 20:05:00|10478.8|10472.8|10483.6|10477.6|10488|10482|10475.9|10469.9|0
1595448600000|2020-07-22 20:10:00|10483.5|10477.5|10481.2|10475.2|10485.8|10479.8|10476.9|10470.9|0
1595448900000|2020-07-22 20:15:00|10480.8|10474.8|10483.4|10477.4|10484.1|10478.1|10480.8|10474.8|0
1595449200000|2020-07-22 20:20:00|10483.7|10477.7|10482.4|10476.4|10484.1|10478.1|10481.8|10475.8|0
1595449500000|2020-07-22 20:25:00|10482.8|10476.8|10481.2|10475.2|10482.8|10476.8|10481.2|10475.2|0
1595449800000|2020-07-22 20:30:00|10481.8|10475.8|10488|10482|10490|10484|10480.9|10474.9|0
1595450100000|2020-07-22 20:35:00|10487.9|10481.9|10484.8|10478.8|10488.5|10482.5|10483.6|10477.6|0
1595450400000|2020-07-22 20:40:00|10484.6|10478.6|10483.6|10477.6|10486|10480|10482.8|10476.8|0
1595450700000|2020-07-22 20:45:00|10483.5|10477.5|10482.3|10476.3|10484.1|10478.1|10481.6|10475.6|0
1595451000000|2020-07-22 20:50:00|10482.2|10476.2|10482.8|10476.8|10483.6|10477.6|10480.9|10474.9|0
1595451300000|2020-07-22 20:55:00|10482.7|10476.7|10482.8|10476.8|10483.6|10477.6|10480.9|10474.9|0
1595451600000|2020-07-22 21:00:00|10482.6|10476.6|10483.4|10477.4|10483.8|10477.8|10482.6|10476.6|0
1595451900000|2020-07-22 21:05:00|10484|10478|10483.4|10477.4|10484|10478|10483.4|10477.4|0
1595452200000|2020-07-22 21:10:00|10484.2|10478.2|10484.2|10478.2|10484.2|10478.2|10483.4|10477.4|0
1595452500000|2020-07-22 21:15:00|10484.5|10478.5|10483.6|10477.6|10484.5|10478.5|10483.6|10477.6|0
1595452800000|2020-07-22 21:20:00|10483.4|10477.4|10483.4|10477.4|10483.6|10477.6|10483|10477|0
1595453100000|2020-07-22 21:25:00|10483.2|10477.2|10483.4|10477.4|10483.8|10477.8|10483.2|10477.2|0
1595453400000|2020-07-22 21:30:00|10483.6|10477.6|10483.2|10477.2|10483.8|10477.8|10483.2|10477.2|0
1595453700000|2020-07-22 21:35:00|10483.8|10477.8|10481.8|10475.8|10483.8|10477.8|10481.4|10475.4|0
1595454000000|2020-07-22 21:40:00|10482|10476|10482|10476|10482|10476|10482|10476|0
1595454300000|2020-07-22 21:45:00|10482.2|10476.2|10482.4|10476.4|10483.1|10477.1|10482|10476|0
1595454600000|2020-07-22 21:50:00|10482.8|10476.8|10482.4|10476.4|10482.8|10476.8|10482.4|10476.4|0
1595454900000|2020-07-22 21:55:00|10482.6|10476.6|10482.6|10476.6|10482.8|10476.8|10482.4|10476.4|0
1595455200000|2020-07-22 22:00:00|10483.2|10477.2|10477.4|10471.4|10487.5|10481.5|10474.1|10468.1|0
1595455500000|2020-07-22 22:05:00|10477.5|10471.5|10483.3|10477.3|10484.5|10478.5|10477.5|10471.5|0
1595455800000|2020-07-22 22:10:00|10483.2|10477.2|10487|10481|10487.3|10481.3|10482.5|10476.5|0
1595456100000|2020-07-22 22:15:00|10486.9|10480.9|10490.3|10484.3|10490.8|10484.8|10486.3|10480.3|0
1595456400000|2020-07-22 22:20:00|10490.4|10484.4|10486|10480|10490.8|10484.8|10484.5|10478.5|0
1595456700000|2020-07-22 22:25:00|10485.8|10479.8|10484.5|10478.5|10486.3|10480.3|10483.3|10477.3|0
1595457000000|2020-07-22 22:30:00|10484.7|10478.7|10483.3|10477.3|10485.1|10479.1|10480.6|10474.6|0
1595457300000|2020-07-22 22:35:00|10483.2|10477.2|10481.8|10475.8|10483.3|10477.3|10481.3|10475.3|0
1595457600000|2020-07-22 22:40:00|10481.6|10475.6|10481.3|10475.3|10481.8|10475.8|10480.6|10474.6|0
1595457900000|2020-07-22 22:45:00|10481.4|10475.4|10482.6|10476.6|10483.3|10477.3|10481.3|10475.3|0
1595458200000|2020-07-22 22:50:00|10482.7|10476.7|10480.6|10474.6|10485.1|10479.1|10478.6|10472.6|0
1595458500000|2020-07-22 22:55:00|10480.5|10474.5|10480.6|10474.6|10483.3|10477.3|10480.3|10474.3|0
1595458800000|2020-07-22 23:00:00|10480.7|10474.7|10482.6|10476.6|10483.3|10477.3|10480.7|10474.7|0
1595459100000|2020-07-22 23:05:00|10482.7|10476.7|10480.6|10474.6|10483.3|10477.3|10480.6|10474.6|0
1595459400000|2020-07-22 23:10:00|10480.7|10474.7|10477.4|10471.4|10482.6|10476.6|10476.1|10470.1|0
1595459700000|2020-07-22 23:15:00|10477.3|10471.3|10475.6|10469.6|10477.4|10471.4|10474.9|10468.9|0
1595460000000|2020-07-22 23:20:00|10475.5|10469.5|10478.6|10472.6|10479.4|10473.4|10474.9|10468.9|0
1595460300000|2020-07-22 23:25:00|10478.7|10472.7|10478.1|10472.1|10479.4|10473.4|10478.1|10472.1|0
1595460600000|2020-07-22 23:30:00|10478.2|10472.2|10477.4|10471.4|10478.6|10472.6|10477.4|10471.4|0
1595460900000|2020-07-22 23:35:00|10477.3|10471.3|10478.1|10472.1|10478.6|10472.6|10471.2|10465.2|0
1595461200000|2020-07-22 23:40:00|10477.8|10471.8|10475.6|10469.6|10478.6|10472.6|10475.6|10469.6|0
1595461500000|2020-07-22 23:45:00|10475.5|10469.5|10476.1|10470.1|10478.1|10472.1|10473.6|10467.6|0
1595461800000|2020-07-22 23:50:00|10475.9|10469.9|10471.7|10465.7|10475.9|10469.9|10471.2|10465.2|0
1595462100000|2020-07-22 23:55:00|10471.9|10465.9|10467.2|10461.2|10472.9|10466.9|10465|10459|0
1595462400000|2020-07-23 00:00:00|10467.3|10461.3|10474.9|10468.9|10475.6|10469.6|10467.2|10461.2|0
1595462700000|2020-07-23 00:05:00|10475|10469|10480.6|10474.6|10480.6|10474.6|10474.2|10468.2|0
1595463000000|2020-07-23 00:10:00|10480.5|10474.5|10480.6|10474.6|10481.3|10475.3|10478.6|10472.6|0
1595463300000|2020-07-23 00:15:00|10480.5|10474.5|10469.1|10463.1|10481.7|10475.7|10466.5|10460.5|0
1595463600000|2020-07-23 00:20:00|10469|10463|10469|10463|10469.2|10463.2|10466.3|10460.3|0
1595463900000|2020-07-23 00:25:00|10469.1|10463.1|10461|10455|10469.1|10463.1|10460.9|10454.9|0
1595464200000|2020-07-23 00:30:00|10460.9|10454.9|10471.4|10465.4|10471.5|10465.5|10460.9|10454.9|0
1595464500000|2020-07-23 00:35:00|10471.3|10465.3|10473.8|10467.8|10476.2|10470.2|10471.2|10465.2|0
1595464800000|2020-07-23 00:40:00|10474.8|10468.8|10481.5|10475.5|10484|10478|10474.8|10468.8|0
1595465100000|2020-07-23 00:45:00|10481|10475|10476.2|10470.2|10481.5|10475.5|10473.6|10467.6|0
1595465400000|2020-07-23 00:50:00|10476.3|10470.3|10476|10470|10478.8|10472.8|10476|10470|0
1595465700000|2020-07-23 00:55:00|10476.1|10470.1|10473.5|10467.5|10476.2|10470.2|10470.8|10464.8|0
1595466000000|2020-07-23 01:00:00|10473.6|10467.6|10476.2|10470.2|10476.3|10470.3|10465.7|10459.7|0
1595466300000|2020-07-23 01:05:00|10476.3|10470.3|10481.5|10475.5|10484|10478|10473.7|10467.7|0
1595466600000|2020-07-23 01:10:00|10482|10476|10485.4|10479.4|10486.7|10480.7|10482|10476|0
1595466900000|2020-07-23 01:15:00|10486.6|10480.6|10491.8|10485.8|10494.7|10488.7|10483.8|10477.8|0
1595467200000|2020-07-23 01:20:00|10490.8|10484.8|10486.7|10480.7|10490.8|10484.8|10484|10478|0
1595467500000|2020-07-23 01:25:00|10486.6|10480.6|10486.7|10480.7|10486.9|10480.9|10481.4|10475.4|0
1595467800000|2020-07-23 01:30:00|10486.8|10480.8|10494.5|10488.5|10497|10491|10486.8|10480.8|0
1595468100000|2020-07-23 01:35:00|10494.6|10488.6|10497.2|10491.2|10497.3|10491.3|10493.2|10487.2|0
1595468400000|2020-07-23 01:40:00|10497.3|10491.3|10498.4|10492.4|10499.9|10493.9|10495.8|10489.8|0
1595468700000|2020-07-23 01:45:00|10499|10493|10495.7|10489.7|10499.9|10493.9|10494.4|10488.4|0
1595469000000|2020-07-23 01:50:00|10496.2|10490.2|10497.2|10491.2|10499.8|10493.8|10495.7|10489.7|0
1595469300000|2020-07-23 01:55:00|10497.3|10491.3|10493.5|10487.5|10497.4|10491.4|10492.3|10486.3|0
1595469600000|2020-07-23 02:00:00|10494.1|10488.1|10487.1|10481.1|10494.8|10488.8|10487|10481|0
1595469900000|2020-07-23 02:05:00|10487.2|10481.2|10482.1|10476.1|10487.2|10481.2|10482.1|10476.1|0
1595470200000|2020-07-23 02:10:00|10481.9|10475.9|10482.1|10476.1|10482.3|10476.3|10477.1|10471.1|0
1595470500000|2020-07-23 02:15:00|10482.2|10476.2|10487.2|10481.2|10492.4|10486.4|10482.1|10476.1|0
1595470800000|2020-07-23 02:20:00|10487.1|10481.1|10477.2|10471.2|10487.1|10481.1|10477.2|10471.2|0
1595471100000|2020-07-23 02:25:00|10477.1|10471.1|10479.5|10473.5|10479.7|10473.7|10475.9|10469.9|0
1595471400000|2020-07-23 02:30:00|10479.6|10473.6|10479.5|10473.5|10484.8|10478.8|10477|10471|0
1595471700000|2020-07-23 02:35:00|10479.6|10473.6|10471.7|10465.7|10479.6|10473.6|10471.6|10465.6|0
1595472000000|2020-07-23 02:40:00|10471.6|10465.6|10466.7|10460.7|10471.7|10465.7|10463.9|10457.9|0
1595472300000|2020-07-23 02:45:00|10466.6|10460.6|10463.9|10457.9|10470.6|10464.6|10463.8|10457.8|0
1595472600000|2020-07-23 02:50:00|10463.8|10457.8|10468.9|10462.9|10471.3|10465.3|10456|10450|0
1595472900000|2020-07-23 02:55:00|10469.4|10463.4|10467.5|10461.5|10471.4|10465.4|10466.1|10460.1|0
1595473200000|2020-07-23 03:00:00|10467|10461|10474|10468|10474|10468|10466.2|10460.2|0
1595473500000|2020-07-23 03:05:00|10473.9|10467.9|10477.8|10471.8|10481.7|10475.7|10473.9|10467.9|0
1595473800000|2020-07-23 03:10:00|10478.3|10472.3|10480.5|10474.5|10481.8|10475.8|10476.6|10470.6|0
1595474100000|2020-07-23 03:15:00|10480.4|10474.4|10474.2|10468.2|10481.8|10475.8|10474|10468|0
1595474400000|2020-07-23 03:20:00|10474.3|10468.3|10478.2|10472.2|10479.5|10473.5|10474.3|10468.3|0
1595474700000|2020-07-23 03:25:00|10478.1|10472.1|10479.6|10473.6|10479.6|10473.6|10476.7|10470.7|0
1595475000000|2020-07-23 03:30:00|10479.5|10473.5|10488.6|10482.6|10488.6|10482.6|10479.4|10473.4|0
1595475300000|2020-07-23 03:35:00|10488.5|10482.5|10486|10480|10488.5|10482.5|10485.8|10479.8|0
1595475600000|2020-07-23 03:40:00|10485.9|10479.9|10485.9|10479.9|10485.9|10479.9|10483.3|10477.3|0
1595475900000|2020-07-23 03:45:00|10486|10480|10485.7|10479.7|10486|10480|10483.3|10477.3|0
1595476200000|2020-07-23 03:50:00|10483.3|10477.3|10483.3|10477.3|10485.9|10479.9|10483.2|10477.2|0
1595476500000|2020-07-23 03:55:00|10483.4|10477.4|10483.3|10477.3|10485.9|10479.9|10483.3|10477.3|0
1595476800000|2020-07-23 04:00:00|10483.4|10477.4|10483.4|10477.4|10484.6|10478.6|10480.8|10474.8|0
1595477100000|2020-07-23 04:05:00|10483.5|10477.5|10483.5|10477.5|10484.7|10478.7|10483.4|10477.4|0
1595477400000|2020-07-23 04:10:00|10483.4|10477.4|10478.4|10472.4|10483.4|10477.4|10478.4|10472.4|0
1595477700000|2020-07-23 04:15:00|10478.3|10472.3|10473.1|10467.1|10478.4|10472.4|10473.1|10467.1|0
1595478000000|2020-07-23 04:20:00|10473.2|10467.2|10475.8|10469.8|10475.9|10469.9|10473.1|10467.1|0
1595478300000|2020-07-23 04:25:00|10475.9|10469.9|10481.2|10475.2|10483.6|10477.6|10475.9|10469.9|0
1595478600000|2020-07-23 04:30:00|10482.2|10476.2|10488.8|10482.8|10488.8|10482.8|10482.2|10476.2|0
1595478900000|2020-07-23 04:35:00|10488.7|10482.7|10486.1|10480.1|10488.8|10482.8|10486.1|10480.1|0
1595479200000|2020-07-23 04:40:00|10486|10480|10491.1|10485.1|10491.2|10485.2|10483.5|10477.5|0
1595479500000|2020-07-23 04:45:00|10492.2|10486.2|10489.7|10483.7|10496.1|10490.1|10487.3|10481.3|0
1595479800000|2020-07-23 04:50:00|10489.6|10483.6|10488.5|10482.5|10489.6|10483.6|10485.7|10479.7|0
1595480100000|2020-07-23 04:55:00|10489|10483|10487.2|10481.2|10489.8|10483.8|10487.2|10481.2|0
1595480400000|2020-07-23 05:00:00|10488.3|10482.3|10484.5|10478.5|10489.8|10483.8|10484.5|10478.5|0
1595480700000|2020-07-23 05:05:00|10485.1|10479.1|10487|10481|10487.1|10481.1|10484.5|10478.5|0
1595481000000|2020-07-23 05:10:00|10487.1|10481.1|10492.2|10486.2|10494.8|10488.8|10487.1|10481.1|0
1595481300000|2020-07-23 05:15:00|10492.3|10486.3|10489.8|10483.8|10493.5|10487.5|10489.6|10483.6|0
1595481600000|2020-07-23 05:20:00|10489.9|10483.9|10492.4|10486.4|10492.4|10486.4|10489.9|10483.9|0
1595481900000|2020-07-23 05:25:00|10492.5|10486.5|10489.9|10483.9|10492.5|10486.5|10489.8|10483.8|0
1595482200000|2020-07-23 05:30:00|10489.8|10483.8|10489.6|10483.6|10492.3|10486.3|10487.2|10481.2|0
1595482500000|2020-07-23 05:35:00|10488.6|10482.6|10484.4|10478.4|10489.7|10483.7|10484.3|10478.3|0
1595482800000|2020-07-23 05:40:00|10484.3|10478.3|10487|10481|10487|10481|10484.3|10478.3|0
1595483100000|2020-07-23 05:45:00|10488.1|10482.1|10487.2|10481.2|10492.2|10486.2|10487|10481|0
1595483400000|2020-07-23 05:50:00|10487.1|10481.1|10487.1|10481.1|10489.6|10483.6|10484.5|10478.5|0
1595483700000|2020-07-23 05:55:00|10487.2|10481.2|10489.5|10483.5|10489.8|10483.8|10487|10481|0
1595484000000|2020-07-23 06:00:00|10489.7|10483.7|10474.8|10472.8|10512.8|10506.8|10466.3|10464.3|151
1595484300000|2020-07-23 06:05:00|10475.3|10473.3|10477.3|10475.3|10478.8|10476.8|10470.8|10468.8|131
1595484600000|2020-07-23 06:10:00|10477.8|10475.8|10476.8|10474.8|10480.3|10478.3|10475.3|10473.3|59
1595484900000|2020-07-23 06:15:00|10477.3|10475.3|10477.3|10475.3|10483.3|10481.3|10476.3|10474.3|27
1595485200000|2020-07-23 06:20:00|10477.8|10475.8|10486.3|10484.3|10488.8|10486.8|10476.3|10474.3|73
1595485500000|2020-07-23 06:25:00|10486.8|10484.8|10479.3|10477.3|10486.8|10484.8|10475.8|10473.8|62
1595485800000|2020-07-23 06:30:00|10478.8|10476.8|10465.3|10463.3|10479.3|10477.3|10464.3|10462.3|197
1595486100000|2020-07-23 06:35:00|10465.8|10463.8|10469.8|10467.8|10472.3|10470.3|10465.8|10463.8|41
1595486400000|2020-07-23 06:40:00|10470.3|10468.3|10475.3|10473.3|10475.3|10473.3|10468.3|10466.3|52
1595486700000|2020-07-23 06:45:00|10474.8|10472.8|10481.3|10479.3|10486.3|10484.3|10474.3|10472.3|142
1595487000000|2020-07-23 06:50:00|10481.8|10479.8|10482.3|10480.3|10487.3|10485.3|10479.3|10477.3|88
1595487300000|2020-07-23 06:55:00|10481.8|10479.8|10480.8|10478.8|10492.3|10490.3|10479.8|10477.8|211
1595487600000|2020-07-23 07:00:00|10479.3|10477.3|10441.8|10439.8|10489.8|10487.8|10441.3|10439.3|1067
1595487900000|2020-07-23 07:05:00|10440.3|10438.3|10427.8|10425.8|10442.8|10440.8|10419.3|10417.3|848
1595488200000|2020-07-23 07:10:00|10428.3|10426.3|10433.8|10431.8|10437.3|10435.3|10422.3|10420.3|516
1595488500000|2020-07-23 07:15:00|10434.3|10432.3|10427.3|10425.3|10434.3|10432.3|10422.8|10420.8|467
1595488800000|2020-07-23 07:20:00|10426.8|10424.8|10424.3|10422.3|10429.8|10427.8|10419.3|10417.3|403
1595489100000|2020-07-23 07:25:00|10423.8|10421.8|10433.3|10431.3|10433.3|10431.3|10422.3|10420.3|391
1595489400000|2020-07-23 07:30:00|10433.8|10431.8|10421.3|10419.3|10439.8|10437.8|10421.3|10419.3|410
1595489700000|2020-07-23 07:35:00|10421.8|10419.8|10436.8|10434.8|10437.8|10435.8|10421.3|10419.3|151
1595490000000|2020-07-23 07:40:00|10435.9|10433.9|10433.4|10431.4|10441.4|10439.4|10430.4|10428.4|268
1595490300000|2020-07-23 07:45:00|10432.9|10430.9|10431.4|10429.4|10438.4|10436.4|10429.4|10427.4|127
1595490600000|2020-07-23 07:50:00|10432.4|10430.4|10429.4|10427.4|10436.9|10434.9|10427.4|10425.4|150
1595490900000|2020-07-23 07:55:00|10429.9|10427.9|10444.4|10442.4|10445.4|10443.4|10429.4|10427.4|311
1595491200000|2020-07-23 08:00:00|10444.9|10442.9|10443.4|10441.4|10450.4|10448.4|10442.4|10440.4|101
1595491500000|2020-07-23 08:05:00|10442.9|10440.9|10446.4|10444.4|10449.4|10447.4|10437.9|10435.9|162
1595491800000|2020-07-23 08:10:00|10446.9|10444.9|10455.4|10453.4|10455.4|10453.4|10446.4|10444.4|129
1595492100000|2020-07-23 08:15:00|10455.9|10453.9|10476.4|10474.4|10477.4|10475.4|10455.9|10453.9|379
1595492400000|2020-07-23 08:20:00|10476.9|10474.9|10460.4|10458.4|10478.4|10476.4|10460.4|10458.4|196
1595492700000|2020-07-23 08:25:00|10460.9|10458.9|10473.9|10471.9|10473.9|10471.9|10459.9|10457.9|123
1595493000000|2020-07-23 08:30:00|10475.4|10473.4|10474.4|10472.4|10477.9|10475.9|10467.4|10465.4|186
1595493300000|2020-07-23 08:35:00|10474.9|10472.9|10475.4|10473.4|10476.4|10474.4|10472.9|10470.9|71
1595493600000|2020-07-23 08:40:00|10477.4|10475.4|10463.4|10461.4|10477.9|10475.9|10458.4|10456.4|277
1595493900000|2020-07-23 08:45:00|10463.9|10461.9|10453.4|10451.4|10466.9|10464.9|10453.4|10451.4|187
1595494200000|2020-07-23 08:50:00|10452.9|10450.9|10454.9|10452.9|10459.9|10457.9|10452.9|10450.9|233
1595494500000|2020-07-23 08:55:00|10454.4|10452.4|10445.4|10443.4|10454.9|10452.9|10445.4|10443.4|152
1595494800000|2020-07-23 09:00:00|10445.9|10443.9|10440.9|10438.9|10449.4|10447.4|10440.4|10438.4|271
1595495100000|2020-07-23 09:05:00|10440.4|10438.4|10435.4|10433.4|10444.9|10442.9|10435.4|10433.4|83
1595495400000|2020-07-23 09:10:00|10436.4|10434.4|10427.9|10425.9|10437.9|10435.9|10427.9|10425.9|107
1595495700000|2020-07-23 09:15:00|10426.9|10424.9|10419.4|10417.4|10427.9|10425.9|10418.4|10416.4|261
1595496000000|2020-07-23 09:20:00|10418.9|10416.9|10427.4|10425.4|10429.4|10427.4|10418.9|10416.9|212
1595496300000|2020-07-23 09:25:00|10427.9|10425.9|10431.4|10429.4|10431.9|10429.9|10427.4|10425.4|229
1595496600000|2020-07-23 09:30:00|10431.9|10429.9|10441.4|10439.4|10441.4|10439.4|10430.4|10428.4|183
1595496900000|2020-07-23 09:35:00|10440.9|10438.9|10440.4|10438.4|10441.9|10439.9|10435.4|10433.4|102
1595497200000|2020-07-23 09:40:00|10441.4|10439.4|10442.4|10440.4|10450.4|10448.4|10439.9|10437.9|138
1595497500000|2020-07-23 09:45:00|10442.9|10440.9|10433.4|10431.4|10443.4|10441.4|10431.4|10429.4|85
1595497800000|2020-07-23 09:50:00|10432.9|10430.9|10426.4|10424.4|10432.9|10430.9|10421.4|10419.4|214
1595498100000|2020-07-23 09:55:00|10426.9|10424.9|10430.4|10428.4|10431.9|10429.9|10422.9|10420.9|288
1595498400000|2020-07-23 10:00:00|10430.9|10428.9|10443.9|10441.9|10447.4|10445.4|10430.4|10428.4|695
1595498700000|2020-07-23 10:05:00|10444.4|10442.4|10457.4|10455.4|10457.4|10455.4|10443.4|10441.4|224
1595499000000|2020-07-23 10:10:00|10457.9|10455.9|10452.4|10450.4|10458.9|10456.9|10448.9|10446.9|209
1595499300000|2020-07-23 10:15:00|10453.4|10451.4|10449.4|10447.4|10453.4|10451.4|10445.9|10443.9|106
1595499600000|2020-07-23 10:20:00|10448.4|10446.4|10440.4|10438.4|10448.4|10446.4|10440.4|10438.4|89
1595499900000|2020-07-23 10:25:00|10440.9|10438.9|10451.4|10449.4|10451.4|10449.4|10437.9|10435.9|92
1595500200000|2020-07-23 10:30:00|10451.9|10449.9|10452.9|10450.9|10453.9|10451.9|10449.9|10447.9|128
1595500500000|2020-07-23 10:35:00|10451.9|10449.9|10457.4|10455.4|10457.9|10455.9|10447.4|10445.4|180
1595500800000|2020-07-23 10:40:00|10456.9|10454.9|10450.4|10448.4|10458.4|10456.4|10448.4|10446.4|99
1595501100000|2020-07-23 10:45:00|10449.9|10447.9|10451.4|10449.4|10453.4|10451.4|10447.4|10445.4|57
1595501400000|2020-07-23 10:50:00|10450.9|10448.9|10454.4|10452.4|10454.4|10452.4|10448.9|10446.9|91
1595501700000|2020-07-23 10:55:00|10454.9|10452.9|10455.4|10453.4|10456.9|10454.9|10449.4|10447.4|136
1595502000000|2020-07-23 11:00:00|10454.9|10452.9|10459.4|10457.4|10460.9|10458.9|10452.9|10450.9|75
1595502300000|2020-07-23 11:05:00|10458.9|10456.9|10458.4|10456.4|10458.9|10456.9|10454.4|10452.4|64
1595502600000|2020-07-23 11:10:00|10457.9|10455.9|10458.4|10456.4|10459.4|10457.4|10456.4|10454.4|47
1595502900000|2020-07-23 11:15:00|10457.9|10455.9|10447.4|10445.4|10458.9|10456.9|10444.4|10442.4|84
1595503200000|2020-07-23 11:20:00|10446.9|10444.9|10453.4|10451.4|10456.4|10454.4|10446.4|10444.4|74
1595503500000|2020-07-23 11:25:00|10454.4|10452.4|10449.4|10447.4|10455.4|10453.4|10448.4|10446.4|86
1595503800000|2020-07-23 11:30:00|10448.9|10446.9|10450.9|10448.9|10453.4|10451.4|10445.9|10443.9|136
1595504100000|2020-07-23 11:35:00|10450.4|10448.4|10451.4|10449.4|10454.9|10452.9|10446.4|10444.4|98
1595504400000|2020-07-23 11:40:00|10451.9|10449.9|10457.9|10455.9|10458.9|10456.9|10447.4|10445.4|166
1595504700000|2020-07-23 11:45:00|10458.9|10456.9|10457.9|10455.9|10463.9|10461.9|10457.9|10455.9|91
1595505000000|2020-07-23 11:50:00|10457.4|10455.4|10452.9|10450.9|10457.4|10455.4|10445.4|10443.4|160
1595505300000|2020-07-23 11:55:00|10453.4|10451.4|10455.9|10453.9|10460.4|10458.4|10452.9|10450.9|120
1595505600000|2020-07-23 12:00:00|10455.4|10453.4|10448.9|10446.9|10455.4|10453.4|10444.4|10442.4|117
1595505900000|2020-07-23 12:05:00|10448.4|10446.4|10441.9|10439.9|10448.4|10446.4|10440.4|10438.4|96
1595506200000|2020-07-23 12:10:00|10441.4|10439.4|10435.9|10433.9|10441.4|10439.4|10433.4|10431.4|143
1595506500000|2020-07-23 12:15:00|10435.4|10433.4|10432.9|10430.9|10437.4|10435.4|10432.9|10430.9|92
1595506800000|2020-07-23 12:20:00|10432.4|10430.4|10433.9|10431.9|10435.4|10433.4|10430.9|10428.9|73
1595507100000|2020-07-23 12:25:00|10433.4|10431.4|10435.4|10433.4|10438.4|10436.4|10432.4|10430.4|147
1595507400000|2020-07-23 12:30:00|10433.9|10431.9|10428.4|10426.4|10441.4|10439.4|10426.9|10424.9|217
1595507700000|2020-07-23 12:35:00|10427.9|10425.9|10437.9|10435.9|10437.9|10435.9|10426.9|10424.9|107
1595508000000|2020-07-23 12:40:00|10437.4|10435.4|10434.9|10432.9|10442.9|10440.9|10433.9|10431.9|94
1595508300000|2020-07-23 12:45:00|10434.4|10432.4|10427.9|10425.9|10435.4|10433.4|10424.9|10422.9|88
1595508600000|2020-07-23 12:50:00|10427.4|10425.4|10429.9|10427.9|10431.4|10429.4|10422.9|10420.9|206
1595508900000|2020-07-23 12:55:00|10429.4|10427.4|10421.9|10419.9|10429.4|10427.4|10419.9|10417.9|128
1595509200000|2020-07-23 13:00:00|10419.9|10417.9|10427.9|10425.9|10429.9|10427.9|10418.9|10416.9|427
1595509500000|2020-07-23 13:05:00|10427.4|10425.4|10431.4|10429.4|10433.4|10431.4|10426.9|10424.9|79
1595509800000|2020-07-23 13:10:00|10430.9|10428.9|10423.9|10421.9|10430.9|10428.9|10422.9|10420.9|192
1595510100000|2020-07-23 13:15:00|10424.4|10422.4|10411.9|10409.9|10425.4|10423.4|10411.4|10409.4|189
1595510400000|2020-07-23 13:20:00|10412.4|10410.4|10415.9|10413.9|10417.4|10415.4|10411.9|10409.9|126
1595510700000|2020-07-23 13:25:00|10415.4|10413.4|10415.4|10413.4|10417.4|10415.4|10406.4|10404.4|193
1595511000000|2020-07-23 13:30:00|10414.9|10412.9|10403.9|10401.9|10417.4|10415.4|10399.4|10397.4|281
1595511300000|2020-07-23 13:35:00|10404.4|10402.4|10404.4|10402.4|10410.4|10408.4|10401.4|10399.4|196
1595511600000|2020-07-23 13:40:00|10403.9|10401.9|10401.9|10399.9|10408.9|10406.9|10398.9|10396.9|230
1595511900000|2020-07-23 13:45:00|10402.4|10400.4|10404.9|10402.9|10409.4|10407.4|10396.4|10394.4|235
1595512200000|2020-07-23 13:50:00|10405.4|10403.4|10404.9|10402.9|10407.9|10405.9|10400.9|10398.9|179
1595512500000|2020-07-23 13:55:00|10404.4|10402.4|10400.9|10398.9|10405.9|10403.9|10398.9|10396.9|151
1595512800000|2020-07-23 14:00:00|10401.4|10399.4|10398.9|10396.9|10401.4|10399.4|10393.4|10391.4|262
1595513100000|2020-07-23 14:05:00|10398.4|10396.4|10396.9|10394.9|10402.9|10400.9|10396.9|10394.9|638
1595513400000|2020-07-23 14:10:00|10396.6|10394.6|10381.6|10379.6|10397.6|10395.6|10377.6|10375.6|340
1595513700000|2020-07-23 14:15:00|10381.1|10379.1|10376.6|10374.6|10385.6|10383.6|10375.6|10373.6|338
1595514000000|2020-07-23 14:20:00|10377.1|10375.1|10370.6|10368.6|10378.6|10376.6|10367.6|10365.6|322
1595514300000|2020-07-23 14:25:00|10370.1|10368.1|10382.6|10380.6|10383.1|10381.1|10368.6|10366.6|301
1595514600000|2020-07-23 14:30:00|10383.1|10381.1|10386.6|10384.6|10388.6|10386.6|10381.1|10379.1|253
1595514900000|2020-07-23 14:35:00|10387.1|10385.1|10393.6|10391.6|10395.6|10393.6|10385.6|10383.6|226
1595515200000|2020-07-23 14:40:00|10394.1|10392.1|10392.6|10390.6|10398.6|10396.6|10391.6|10389.6|263
1595515500000|2020-07-23 14:45:00|10393.1|10391.1|10386.6|10384.6|10393.1|10391.1|10386.1|10384.1|163
1595515800000|2020-07-23 14:50:00|10386.1|10384.1|10377.1|10375.1|10386.6|10384.6|10374.1|10372.1|216
1595516100000|2020-07-23 14:55:00|10377.6|10375.6|10374.1|10372.1|10381.1|10379.1|10373.1|10371.1|130
1595516400000|2020-07-23 15:00:00|10373.6|10371.6|10374.1|10372.1|10386.6|10384.6|10371.1|10369.1|225
1595516700000|2020-07-23 15:05:00|10374.6|10372.6|10382.6|10380.6|10383.6|10381.6|10369.6|10367.6|219
1595517000000|2020-07-23 15:10:00|10383.1|10381.1|10386.6|10384.6|10387.1|10385.1|10378.1|10376.1|305
1595517300000|2020-07-23 15:15:00|10387.1|10385.1|10384.6|10382.6|10389.1|10387.1|10377.1|10375.1|386
1595517600000|2020-07-23 15:20:00|10385.1|10383.1|10384.6|10382.6|10390.1|10388.1|10379.6|10377.6|268
1595517900000|2020-07-23 15:25:00|10385.1|10383.1|10385.6|10383.6|10395.1|10393.1|10385.1|10383.1|1153
1595518200000|2020-07-23 15:30:00|10387.6|10385.6|10389.1|10387.1|10397.1|10395.1|10385.1|10383.1|761
1595518500000|2020-07-23 15:35:00|10388.1|10386.1|10391.6|10389.6|10392.1|10390.1|10381.6|10379.6|386
1595518800000|2020-07-23 15:40:00|10391.1|10389.1|10385.6|10383.6|10394.1|10392.1|10382.1|10380.1|326
1595519100000|2020-07-23 15:45:00|10386.1|10384.1|10386.6|10384.6|10389.1|10387.1|10383.6|10381.6|61
1595519400000|2020-07-23 15:50:00|10386.1|10384.1|10379.1|10377.1|10387.1|10385.1|10378.6|10376.6|56
1595519700000|2020-07-23 15:55:00|10379.6|10377.6|10379.1|10377.1|10385.1|10383.1|10377.1|10375.1|89
1595520000000|2020-07-23 16:00:00|10378.6|10376.6|10368.1|10366.1|10379.1|10377.1|10367.6|10365.6|65
1595520300000|2020-07-23 16:05:00|10367.6|10365.6|10361.1|10359.1|10370.1|10368.1|10361.1|10359.1|73
1595520600000|2020-07-23 16:10:00|10361.6|10359.6|10364.1|10362.1|10366.1|10364.1|10360.1|10358.1|49
1595520900000|2020-07-23 16:15:00|10363.6|10361.6|10363.1|10361.1|10364.1|10362.1|10361.1|10359.1|48
1595521200000|2020-07-23 16:20:00|10363.6|10361.6|10361.1|10359.1|10366.6|10364.6|10360.6|10358.6|58
1595521500000|2020-07-23 16:25:00|10361.6|10359.6|10362.1|10360.1|10365.1|10363.1|10359.6|10357.6|69
1595521800000|2020-07-23 16:30:00|10361.6|10359.6|10362.1|10360.1|10364.1|10362.1|10358.1|10356.1|46
1595522100000|2020-07-23 16:35:00|10362.6|10360.6|10360.1|10358.1|10364.1|10362.1|10356.1|10354.1|74
1595522400000|2020-07-23 16:40:00|10359.6|10357.6|10362.1|10360.1|10368.6|10366.6|10359.1|10357.1|17
1595522700000|2020-07-23 16:45:00|10362.6|10360.6|10360.1|10358.1|10365.1|10363.1|10359.1|10357.1|10
1595523000000|2020-07-23 16:50:00|10359.6|10357.6|10354.1|10352.1|10363.1|10361.1|10354.1|10352.1|73
1595523300000|2020-07-23 16:55:00|10354.6|10352.6|10351.1|10349.1|10356.1|10354.1|10350.6|10348.6|35
1595523600000|2020-07-23 17:00:00|10350.1|10348.1|10356.1|10354.1|10357.1|10355.1|10349.1|10347.1|45
1595523900000|2020-07-23 17:05:00|10355.6|10353.6|10356.1|10354.1|10360.1|10358.1|10354.6|10352.6|9
1595524200000|2020-07-23 17:10:00|10355.1|10353.1|10356.6|10354.6|10359.1|10357.1|10354.1|10352.1|18
1595524500000|2020-07-23 17:15:00|10356.1|10354.1|10349.6|10347.6|10357.1|10355.1|10348.1|10346.1|13
1595524800000|2020-07-23 17:20:00|10350.1|10348.1|10348.1|10346.1|10350.6|10348.6|10345.6|10343.6|23
1595525100000|2020-07-23 17:25:00|10349.1|10347.1|10352.1|10350.1|10353.1|10351.1|10347.1|10345.1|28
1595525400000|2020-07-23 17:30:00|10351.1|10349.1|10346.1|10344.1|10352.6|10350.6|10342.6|10340.6|31
1595525700000|2020-07-23 17:35:00|10346.6|10344.6|10344.6|10342.6|10347.1|10345.1|10340.1|10338.1|20
1595526000000|2020-07-23 17:40:00|10344.1|10342.1|10334.6|10332.6|10344.6|10342.6|10331.1|10329.1|35
1595526300000|2020-07-23 17:45:00|10334.1|10332.1|10329.1|10327.1|10338.6|10336.6|10328.6|10326.6|44
1595526600000|2020-07-23 17:50:00|10328.6|10326.6|10325.6|10323.6|10332.1|10330.1|10324.1|10322.1|53
1595526900000|2020-07-23 17:55:00|10325.1|10323.1|10326.6|10324.6|10328.1|10326.1|10322.6|10320.6|29
1595527200000|2020-07-23 18:00:00|10326.1|10324.1|10314.1|10312.1|10328.1|10326.1|10312.1|10310.1|69
1595527500000|2020-07-23 18:05:00|10314.6|10312.6|10317.1|10315.1|10321.6|10319.6|10311.1|10309.1|29
1595527800000|2020-07-23 18:10:00|10316.6|10314.6|10306.6|10304.6|10317.1|10315.1|10304.1|10302.1|63
1595528100000|2020-07-23 18:15:00|10307.1|10305.1|10308.6|10306.6|10309.6|10307.6|10295.6|10293.6|77
1595528400000|2020-07-23 18:20:00|10309.1|10307.1|10315.1|10313.1|10315.6|10313.6|10299.6|10297.6|11
1595528700000|2020-07-23 18:25:00|10315.6|10313.6|10313.1|10311.1|10316.1|10314.1|10309.6|10307.6|3
1595529000000|2020-07-23 18:30:00|10312.6|10310.6|10315.1|10313.1|10318.6|10316.6|10306.1|10304.1|5
1595529300000|2020-07-23 18:35:00|10314.6|10312.6|10299.1|10297.1|10315.1|10313.1|10298.6|10296.6|17
1595529600000|2020-07-23 18:40:00|10299.6|10297.6|10306.6|10304.6|10309.1|10307.1|10299.6|10297.6|4
1595529900000|2020-07-23 18:45:00|10306.1|10304.1|10312.6|10310.6|10313.1|10311.1|10298.6|10296.6|11
1595530200000|2020-07-23 18:50:00|10313.1|10311.1|10315.1|10313.1|10317.6|10315.6|10312.1|10310.1|9
1595530500000|2020-07-23 18:55:00|10314.6|10312.6|10312.6|10310.6|10314.6|10312.6|10309.1|10307.1|2
1595530800000|2020-07-23 19:00:00|10313.1|10311.1|10317.6|10315.6|10318.1|10316.1|10311.6|10309.6|3
1595531100000|2020-07-23 19:05:00|10318.1|10316.1|10311.1|10309.1|10320.6|10318.6|10309.1|10307.1|6
1595531400000|2020-07-23 19:10:00|10310.6|10308.6|10312.1|10310.1|10315.6|10313.6|10307.1|10305.1|2
1595531700000|2020-07-23 19:15:00|10311.6|10309.6|10315.6|10313.6|10317.6|10315.6|10309.1|10307.1|0
1595532000000|2020-07-23 19:20:00|10316.1|10314.1|10304.1|10302.1|10317.6|10315.6|10304.1|10302.1|15
1595532300000|2020-07-23 19:25:00|10303.1|10301.1|10307.6|10305.6|10310.1|10308.1|10299.6|10297.6|14
1595532600000|2020-07-23 19:30:00|10308.1|10306.1|10308.6|10306.6|10310.1|10308.1|10297.1|10295.1|15
1595532900000|2020-07-23 19:35:00|10308.1|10306.1|10305.6|10303.6|10312.1|10310.1|10301.6|10299.6|21
1595533200000|2020-07-23 19:40:00|10305.1|10303.1|10314.6|10312.6|10317.6|10315.6|10301.1|10299.1|63
1595533500000|2020-07-23 19:45:00|10315.1|10313.1|10309.1|10307.1|10316.1|10314.1|10305.6|10303.6|32
1595533800000|2020-07-23 19:50:00|10308.6|10306.6|10301.1|10299.1|10308.6|10306.6|10294.6|10292.6|17
1595534100000|2020-07-23 19:55:00|10300.6|10298.6|10308.4|10302.4|10309.1|10307.1|10300.6|10298.6|74
1595534400000|2020-07-23 20:00:00|10308.5|10302.5|10292|10286|10312.4|10306.4|10288.8|10282.8|4
1595534700000|2020-07-23 20:05:00|10292.1|10286.1|10305.5|10299.5|10306|10300|10286.3|10280.3|0
1595535000000|2020-07-23 20:10:00|10305.6|10299.6|10304.9|10298.9|10309.2|10303.2|10302.3|10296.3|0
1595535300000|2020-07-23 20:15:00|10304.6|10298.6|10302.8|10296.8|10304.6|10298.6|10302.4|10296.4|0
1595535600000|2020-07-23 20:20:00|10303.2|10297.2|10303|10297|10303.2|10297.2|10302.4|10296.4|0
1595535900000|2020-07-23 20:25:00|10303.2|10297.2|10303.2|10297.2|10303.4|10297.4|10302.2|10296.2|0
1595536200000|2020-07-23 20:30:00|10303.3|10297.3|10308.3|10302.3|10309.5|10303.5|10303.3|10297.3|0
1595536500000|2020-07-23 20:35:00|10308.4|10302.4|10303.8|10297.8|10309|10303|10300.6|10294.6|0
1595536800000|2020-07-23 20:40:00|10303.9|10297.9|10305.8|10299.8|10307.7|10301.7|10303.8|10297.8|0
1595537100000|2020-07-23 20:45:00|10305.7|10299.7|10306.3|10300.3|10307.7|10301.7|10305.1|10299.1|0
1595537400000|2020-07-23 20:50:00|10306.4|10300.4|10307|10301|10307.7|10301.7|10306.3|10300.3|0
1595537700000|2020-07-23 20:55:00|10307.1|10301.1|10311.5|10305.5|10312.7|10306.7|10307|10301|0
1595538000000|2020-07-23 21:00:00|10311.2|10305.2|10311.2|10305.2|10311.7|10305.7|10311.2|10305.2|0
1595538300000|2020-07-23 21:05:00|10311.5|10305.5|10310.6|10304.6|10311.7|10305.7|10310.4|10304.4|0
1595538600000|2020-07-23 21:10:00|10310.8|10304.8|10311.5|10305.5|10311.7|10305.7|10310.8|10304.8|0
1595538900000|2020-07-23 21:15:00|10311.2|10305.2|10309.4|10303.4|10311.2|10305.2|10309.2|10303.2|0
1595539200000|2020-07-23 21:20:00|10309.6|10303.6|10310.6|10304.6|10310.8|10304.8|10309.2|10303.2|0
1595539500000|2020-07-23 21:25:00|10310.4|10304.4|10311.9|10305.9|10312.1|10306.1|10310.4|10304.4|0
1595539800000|2020-07-23 21:30:00|10311.7|10305.7|10311.2|10305.2|10311.9|10305.9|10311.2|10305.2|0
1595540100000|2020-07-23 21:35:00|10311.5|10305.5|10311|10305|10311.5|10305.5|10310.6|10304.6|0
1595540400000|2020-07-23 21:40:00|10310.6|10304.6|10311|10305|10311.2|10305.2|10310.4|10304.4|0
1595540700000|2020-07-23 21:45:00|10310.8|10304.8|10310.8|10304.8|10310.8|10304.8|10310.4|10304.4|0
1595541000000|2020-07-23 21:50:00|10310.6|10304.6|10310.8|10304.8|10310.8|10304.8|10310.6|10304.6|0
1595541300000|2020-07-23 21:55:00|10310.6|10304.6|10311.3|10305.3|10311.5|10305.5|10310.6|10304.6|0
1595541600000|2020-07-23 22:00:00|10311.6|10305.6|10319.1|10313.1|10321.6|10315.6|10311.6|10305.6|0
1595541900000|2020-07-23 22:05:00|10319.3|10313.3|10324.3|10318.3|10324.8|10318.8|10317.9|10311.9|0
1595542200000|2020-07-23 22:10:00|10324.5|10318.5|10324.3|10318.3|10324.8|10318.8|10322.8|10316.8|0
1595542500000|2020-07-23 22:15:00|10324.4|10318.4|10322.8|10316.8|10324.8|10318.8|10322.3|10316.3|0
1595542800000|2020-07-23 22:20:00|10322.7|10316.7|10322.8|10316.8|10322.8|10316.8|10321.6|10315.6|0
1595543100000|2020-07-23 22:25:00|10322.7|10316.7|10324.8|10318.8|10324.8|10318.8|10320.3|10314.3|0
1595543400000|2020-07-23 22:30:00|10324.9|10318.9|10324.8|10318.8|10325.5|10319.5|10323.5|10317.5|0
1595543700000|2020-07-23 22:35:00|10324.9|10318.9|10323.5|10317.5|10325.5|10319.5|10323.5|10317.5|0
1595544000000|2020-07-23 22:40:00|10323.4|10317.4|10324.3|10318.3|10325.5|10319.5|10322.8|10316.8|0
1595544300000|2020-07-23 22:45:00|10324.4|10318.4|10324.9|10318.9|10325.6|10319.6|10324.4|10318.4|0
1595544600000|2020-07-23 22:50:00|10325|10319|10324.9|10318.9|10325.6|10319.6|10324.9|10318.9|0
1595544900000|2020-07-23 22:55:00|10324.8|10318.8|10328.1|10322.1|10328.8|10322.8|10322.9|10316.9|0
1595545200000|2020-07-23 23:00:00|10328.4|10322.4|10321.2|10315.2|10328.8|10322.8|10319.9|10313.9|0
1595545500000|2020-07-23 23:05:00|10321.3|10315.3|10319.9|10313.9|10322.4|10316.4|10319.9|10313.9|0
1595545800000|2020-07-23 23:10:00|10319.8|10313.8|10316.8|10310.8|10319.8|10313.8|10314.8|10308.8|0
1595546100000|2020-07-23 23:15:00|10316.9|10310.9|10319.2|10313.2|10319.2|10313.2|10316.9|10310.9|0
1595546400000|2020-07-23 23:20:00|10319.1|10313.1|10321.7|10315.7|10322.4|10316.4|10318.5|10312.5|0
1595546700000|2020-07-23 23:25:00|10321.8|10315.8|10324.4|10318.4|10324.4|10318.4|10319.9|10313.9|0
1595547000000|2020-07-23 23:30:00|10324.5|10318.5|10320.2|10314.2|10327.6|10321.6|10319.9|10313.9|0
1595547300000|2020-07-23 23:35:00|10320.3|10314.3|10321.2|10315.2|10321.7|10315.7|10316|10310|0
1595547600000|2020-07-23 23:40:00|10321.4|10315.4|10322.4|10316.4|10325.6|10319.6|10319.2|10313.2|0
1595547900000|2020-07-23 23:45:00|10322.3|10316.3|10321.2|10315.2|10324.4|10318.4|10321.2|10315.2|0
1595548200000|2020-07-23 23:50:00|10321.1|10315.1|10318.5|10312.5|10321.2|10315.2|10316|10310|0
1595548500000|2020-07-23 23:55:00|10318.2|10312.2|10322.4|10316.4|10322.9|10316.9|10318|10312|0
1595548800000|2020-07-24 00:00:00|10322.5|10316.5|10322.4|10316.4|10322.9|10316.9|10319.2|10313.2|0
1595549100000|2020-07-24 00:05:00|10322.5|10316.5|10323.7|10317.7|10324.9|10318.9|10319.9|10313.9|0
1595549400000|2020-07-24 00:10:00|10323.9|10317.9|10319.1|10313.1|10324.4|10318.4|10318.4|10312.4|0
1595549700000|2020-07-24 00:15:00|10319|10313|10323.5|10317.5|10323.5|10317.5|10314.5|10308.5|0
1595550000000|2020-07-24 00:20:00|10322.5|10316.5|10316.1|10310.1|10322.5|10316.5|10313.5|10307.5|0
1595550300000|2020-07-24 00:25:00|10316.2|10310.2|10325.8|10319.8|10331.1|10325.1|10316.2|10310.2|0
1595550600000|2020-07-24 00:30:00|10325.9|10319.9|10323.2|10317.2|10330.8|10324.8|10323.1|10317.1|0
1595550900000|2020-07-24 00:35:00|10323.3|10317.3|10323.2|10317.2|10325.8|10319.8|10320.7|10314.7|0
1595551200000|2020-07-24 00:40:00|10322.7|10316.7|10320.7|10314.7|10323.2|10317.2|10315.8|10309.8|0
1595551500000|2020-07-24 00:45:00|10320.6|10314.6|10320.8|10314.8|10323.5|10317.5|10320.6|10314.6|0
1595551800000|2020-07-24 00:50:00|10320.9|10314.9|10326|10320|10326|10320|10320.8|10314.8|0
1595552100000|2020-07-24 00:55:00|10326.1|10320.1|10339.2|10333.2|10339.2|10333.2|10326.1|10320.1|0
1595552400000|2020-07-24 01:00:00|10339.1|10333.1|10336.7|10330.7|10339.2|10333.2|10334.1|10328.1|0
1595552700000|2020-07-24 01:05:00|10337.7|10331.7|10333.9|10327.9|10339.1|10333.1|10333.9|10327.9|0
1595553000000|2020-07-24 01:10:00|10333.8|10327.8|10331.3|10325.3|10333.9|10327.9|10328.7|10322.7|0
1595553300000|2020-07-24 01:15:00|10330.8|10324.8|10331.3|10325.3|10331.3|10325.3|10326.2|10320.2|0
1595553600000|2020-07-24 01:20:00|10331.2|10325.2|10331.1|10325.1|10331.3|10325.3|10328.7|10322.7|0
1595553900000|2020-07-24 01:25:00|10330|10324|10336.2|10330.2|10336.3|10330.3|10328.7|10322.7|0
1595554200000|2020-07-24 01:30:00|10336.3|10330.3|10333.4|10327.4|10336.5|10330.5|10331.2|10325.2|0
1595554500000|2020-07-24 01:35:00|10333.5|10327.5|10327.7|10321.7|10333.5|10327.5|10325.1|10319.1|0
1595554800000|2020-07-24 01:40:00|10327.8|10321.8|10325|10319|10327.9|10321.9|10325|10319|0
1595555100000|2020-07-24 01:45:00|10324|10318|10312|10306|10324|10318|10309.2|10303.2|0
1595555400000|2020-07-24 01:50:00|10311.4|10305.4|10315.3|10309.3|10317|10311|10310.8|10304.8|0
1595555700000|2020-07-24 01:55:00|10314.6|10308.6|10317.5|10311.5|10317.5|10311.5|10312.1|10306.1|0
1595556000000|2020-07-24 02:00:00|10317.4|10311.4|10309.6|10303.6|10317.5|10311.5|10309.6|10303.6|0
1595556300000|2020-07-24 02:05:00|10309.7|10303.7|10312.4|10306.4|10313.6|10307.6|10309.4|10303.4|0
1595556600000|2020-07-24 02:10:00|10312.3|10306.3|10314.9|10308.9|10314.9|10308.9|10309.6|10303.6|0
1595556900000|2020-07-24 02:15:00|10315|10309|10314.8|10308.8|10317.4|10311.4|10314.6|10308.6|0
1595557200000|2020-07-24 02:20:00|10314.7|10308.7|10314.6|10308.6|10317.2|10311.2|10314.6|10308.6|0
1595557500000|2020-07-24 02:25:00|10314.5|10308.5|10312.1|10306.1|10314.5|10308.5|10309.3|10303.3|0
1595557800000|2020-07-24 02:30:00|10312|10306|10304.5|10298.5|10312|10306|10304.5|10298.5|0
1595558100000|2020-07-24 02:35:00|10304.4|10298.4|10309.6|10303.6|10309.7|10303.7|10304.4|10298.4|0
1595558400000|2020-07-24 02:40:00|10310.7|10304.7|10312|10306|10314.6|10308.6|10310.7|10304.7|0
1595558700000|2020-07-24 02:45:00|10311.9|10305.9|10309.3|10303.3|10312|10306|10309.3|10303.3|0
1595559000000|2020-07-24 02:50:00|10309.2|10303.2|10302.9|10296.9|10309.2|10303.2|10301.6|10295.6|0
1595559300000|2020-07-24 02:55:00|10303.4|10297.4|10309.5|10303.5|10309.5|10303.5|10302.9|10296.9|0
1595559600000|2020-07-24 03:00:00|10309.4|10303.4|10301.9|10295.9|10309.4|10303.4|10299.3|10293.3|0
1595559900000|2020-07-24 03:05:00|10301.8|10295.8|10304.4|10298.4|10304.4|10298.4|10299.1|10293.1|0
1595560200000|2020-07-24 03:10:00|10303.2|10297.2|10302|10296|10304.4|10298.4|10299.2|10293.2|0
1595560500000|2020-07-24 03:15:00|10301.9|10295.9|10299.2|10293.2|10301.9|10295.9|10299.2|10293.2|0
1595560800000|2020-07-24 03:20:00|10299.1|10293.1|10288.5|10282.5|10299.3|10293.3|10288.5|10282.5|0
1595561100000|2020-07-24 03:25:00|10288.6|10282.6|10293.2|10287.2|10295.8|10289.8|10285.5|10279.5|0
1595561400000|2020-07-24 03:30:00|10292.1|10286.1|10282.9|10276.9|10292.1|10286.1|10280.1|10274.1|0
1595561700000|2020-07-24 03:35:00|10283|10277|10285.4|10279.4|10286.7|10280.7|10282.7|10276.7|0
1595562000000|2020-07-24 03:40:00|10285.3|10279.3|10276|10270|10285.4|10279.4|10273.3|10267.3|0
1595562300000|2020-07-24 03:45:00|10275.9|10269.9|10267.4|10261.4|10276|10270|10261.8|10255.8|0
1595562600000|2020-07-24 03:50:00|10267.3|10261.3|10264.5|10258.5|10270|10264|10264.5|10258.5|0
1595562900000|2020-07-24 03:55:00|10264.6|10258.6|10272.3|10266.3|10275|10269|10264.6|10258.6|0
1595563200000|2020-07-24 04:00:00|10271.8|10265.8|10271|10265|10275|10269|10268.6|10262.6|0
1595563500000|2020-07-24 04:05:00|10270.9|10264.9|10272.3|10266.3|10274.9|10268.9|10261.7|10255.7|0
1595563800000|2020-07-24 04:10:00|10272.4|10266.4|10269.7|10263.7|10275|10269|10269.5|10263.5|0
1595564100000|2020-07-24 04:15:00|10269.6|10263.6|10270.7|10264.7|10272.3|10266.3|10266.8|10260.8|0
1595564400000|2020-07-24 04:20:00|10271.3|10265.3|10269.7|10263.7|10271.9|10265.9|10264.1|10258.1|0
1595564700000|2020-07-24 04:25:00|10269.6|10263.6|10269.6|10263.6|10272.3|10266.3|10268.3|10262.3|0
1595565000000|2020-07-24 04:30:00|10269.5|10263.5|10270.1|10264.1|10272.9|10266.9|10265.8|10259.8|0
1595565300000|2020-07-24 04:35:00|10270|10264|10274.1|10268.1|10275.5|10269.5|10268.8|10262.8|0
1595565600000|2020-07-24 04:40:00|10274.2|10268.2|10282|10276|10284.7|10278.7|10274.1|10268.1|0
1595565900000|2020-07-24 04:45:00|10282.1|10276.1|10278.2|10272.2|10282.2|10276.2|10276.8|10270.8|0
1595566200000|2020-07-24 04:50:00|10278.3|10272.3|10274.4|10268.4|10279.4|10273.4|10274.3|10268.3|0
1595566500000|2020-07-24 04:55:00|10274.5|10268.5|10271.8|10265.8|10277.1|10271.1|10269.3|10263.3|0
1595566800000|2020-07-24 05:00:00|10271.3|10265.3|10266.5|10260.5|10271.9|10265.9|10263.7|10257.7|0
1595567100000|2020-07-24 05:05:00|10266.4|10260.4|10269.2|10263.2|10272|10266|10266.4|10260.4|0
1595567400000|2020-07-24 05:10:00|10269.1|10263.1|10271|10265|10273.6|10267.6|10264|10258|0
1595567700000|2020-07-24 05:15:00|10270.9|10264.9|10274.7|10268.7|10274.7|10268.7|10267.1|10261.1|0
1595568000000|2020-07-24 05:20:00|10274.6|10268.6|10271.9|10265.9|10274.7|10268.7|10266.6|10260.6|0
1595568300000|2020-07-24 05:25:00|10272|10266|10266.7|10260.7|10274.6|10268.6|10266.7|10260.7|0
1595568600000|2020-07-24 05:30:00|10266.6|10260.6|10266.7|10260.7|10269.5|10263.5|10263.7|10257.7|0
1595568900000|2020-07-24 05:35:00|10266.2|10260.2|10266.2|10260.2|10269.1|10263.1|10263.7|10257.7|0
1595569200000|2020-07-24 05:40:00|10266.3|10260.3|10265.2|10259.2|10269.2|10263.2|10261|10255|0
1595569500000|2020-07-24 05:45:00|10264.6|10258.6|10254.9|10248.9|10264.6|10258.6|10253.3|10247.3|0
1595569800000|2020-07-24 05:50:00|10255|10249|10260|10254|10262.6|10256.6|10254.7|10248.7|0
1595570100000|2020-07-24 05:55:00|10260.1|10254.1|10265.1|10259.1|10267.7|10261.7|10257.4|10251.4|0
1595570400000|2020-07-24 06:00:00|10272.6|10270.6|10284.1|10282.1|10286.6|10284.6|10268.6|10266.6|190
1595570700000|2020-07-24 06:05:00|10285.1|10283.1|10285.1|10283.1|10288.1|10286.1|10282.6|10280.6|48
1595571000000|2020-07-24 06:10:00|10284.6|10282.6|10291.1|10289.1|10293.6|10291.6|10284.1|10282.1|91
1595571300000|2020-07-24 06:15:00|10291.6|10289.6|10286.6|10284.6|10296.1|10294.1|10285.6|10283.6|68
1595571600000|2020-07-24 06:20:00|10287.1|10285.1|10283.6|10281.6|10291.1|10289.1|10281.1|10279.1|42
1595571900000|2020-07-24 06:25:00|10283.1|10281.1|10292.6|10290.6|10296.1|10294.1|10281.6|10279.6|30
1595572200000|2020-07-24 06:30:00|10293.1|10291.1|10287.6|10285.6|10293.6|10291.6|10286.6|10284.6|28
1595572500000|2020-07-24 06:35:00|10287.1|10285.1|10281.6|10279.6|10287.1|10285.1|10279.6|10277.6|24
1595572800000|2020-07-24 06:40:00|10282.1|10280.1|10278.6|10276.6|10286.6|10284.6|10277.6|10275.6|37
1595573100000|2020-07-24 06:45:00|10278.1|10276.1|10282.6|10280.6|10283.6|10281.6|10272.6|10270.6|170
1595573400000|2020-07-24 06:50:00|10283.1|10281.1|10274.6|10272.6|10284.1|10282.1|10271.6|10269.6|93
1595573700000|2020-07-24 06:55:00|10275.1|10273.1|10261.1|10259.1|10275.6|10273.6|10258.6|10256.6|141
1595574000000|2020-07-24 07:00:00|10258.6|10256.6|10260.1|10258.1|10274.6|10272.6|10248.6|10246.6|1619
1595574300000|2020-07-24 07:05:00|10258.6|10256.6|10232.6|10230.6|10266.6|10264.6|10230.1|10228.1|963
1595574600000|2020-07-24 07:10:00|10232.1|10230.1|10228.6|10226.6|10235.1|10233.1|10221.6|10219.6|619
1595574900000|2020-07-24 07:15:00|10235.6|10233.6|10230.6|10228.6|10237.6|10235.6|10222.1|10220.1|757
1595575200000|2020-07-24 07:20:00|10231.1|10229.1|10234.6|10232.6|10237.1|10235.1|10222.1|10220.1|323
1595575500000|2020-07-24 07:25:00|10234.1|10232.1|10235.1|10233.1|10237.1|10235.1|10228.6|10226.6|252
1595575800000|2020-07-24 07:30:00|10241.1|10239.1|10216.6|10214.6|10243.6|10241.6|10215.1|10213.1|854
1595576100000|2020-07-24 07:35:00|10216.1|10214.1|10233.1|10231.1|10237.6|10235.6|10215.6|10213.6|460
1595576400000|2020-07-24 07:40:00|10234.2|10232.2|10232.7|10230.7|10242.2|10240.2|10230.2|10228.2|269
1595576700000|2020-07-24 07:45:00|10234.7|10232.7|10233.7|10231.7|10238.7|10236.7|10227.7|10225.7|398
1595577000000|2020-07-24 07:50:00|10232.7|10230.7|10230.2|10228.2|10233.7|10231.7|10227.2|10225.2|232
1595577300000|2020-07-24 07:55:00|10229.7|10227.7|10224.7|10222.7|10229.7|10227.7|10220.2|10218.2|226
1595577600000|2020-07-24 08:00:00|10224.2|10222.2|10223.7|10221.7|10229.7|10227.7|10217.2|10215.2|313
1595577900000|2020-07-24 08:05:00|10224.2|10222.2|10206.7|10204.7|10225.7|10223.7|10205.7|10203.7|330
1595578200000|2020-07-24 08:10:00|10207.7|10205.7|10228.7|10226.7|10229.7|10227.7|10207.7|10205.7|280
1595578500000|2020-07-24 08:15:00|10229.2|10227.2|10230.7|10228.7|10231.7|10229.7|10223.7|10221.7|184
1595578800000|2020-07-24 08:20:00|10230.2|10228.2|10223.2|10221.2|10230.7|10228.7|10217.7|10215.7|212
1595579100000|2020-07-24 08:25:00|10223.7|10221.7|10224.7|10222.7|10224.7|10222.7|10217.7|10215.7|140
1595579400000|2020-07-24 08:30:00|10224.2|10222.2|10233.2|10231.2|10238.7|10236.7|10223.2|10221.2|223
1595579700000|2020-07-24 08:35:00|10232.7|10230.7|10228.7|10226.7|10237.2|10235.2|10223.2|10221.2|252
1595580000000|2020-07-24 08:40:00|10229.2|10227.2|10220.7|10218.7|10230.2|10228.2|10220.2|10218.2|270
1595580300000|2020-07-24 08:45:00|10220.2|10218.2|10216.7|10214.7|10220.2|10218.2|10213.7|10211.7|168
1595580600000|2020-07-24 08:50:00|10216.2|10214.2|10219.7|10217.7|10220.2|10218.2|10210.7|10208.7|237
1595580900000|2020-07-24 08:55:00|10219.2|10217.2|10223.2|10221.2|10224.2|10222.2|10214.7|10212.7|168
1595581200000|2020-07-24 09:00:00|10222.7|10220.7|10232.2|10230.2|10234.2|10232.2|10221.2|10219.2|185
1595581500000|2020-07-24 09:05:00|10231.7|10229.7|10232.7|10230.7|10237.7|10235.7|10228.2|10226.2|162
1595581800000|2020-07-24 09:10:00|10233.7|10231.7|10232.7|10230.7|10238.7|10236.7|10230.7|10228.7|161
1595582100000|2020-07-24 09:15:00|10232.2|10230.2|10225.2|10223.2|10232.2|10230.2|10223.7|10221.7|167
1595582400000|2020-07-24 09:20:00|10225.7|10223.7|10224.7|10222.7|10235.2|10233.2|10222.7|10220.7|119
1595582700000|2020-07-24 09:25:00|10224.2|10222.2|10222.7|10220.7|10225.7|10223.7|10221.2|10219.2|77
1595583000000|2020-07-24 09:30:00|10223.2|10221.2|10236.7|10234.7|10238.7|10236.7|10221.7|10219.7|299
1595583300000|2020-07-24 09:35:00|10236.2|10234.2|10229.7|10227.7|10237.7|10235.7|10227.7|10225.7|169
1595583600000|2020-07-24 09:40:00|10230.2|10228.2|10238.2|10236.2|10239.7|10237.7|10228.7|10226.7|179
1595583900000|2020-07-24 09:45:00|10237.7|10235.7|10238.2|10236.2|10243.7|10241.7|10236.7|10234.7|134
1595584200000|2020-07-24 09:50:00|10239.7|10237.7|10248.7|10246.7|10253.2|10251.2|10239.7|10237.7|218
1595584500000|2020-07-24 09:55:00|10249.2|10247.2|10251.7|10249.7|10255.7|10253.7|10249.2|10247.2|146
1595584800000|2020-07-24 10:00:00|10252.2|10250.2|10258.7|10256.7|10261.2|10259.2|10245.7|10243.7|182
1595585100000|2020-07-24 10:05:00|10259.2|10257.2|10269.7|10267.7|10272.7|10270.7|10259.2|10257.2|166
1595585400000|2020-07-24 10:10:00|10268.7|10266.7|10265.7|10263.7|10270.7|10268.7|10259.2|10257.2|230
1595585700000|2020-07-24 10:15:00|10265.2|10263.2|10261.7|10259.7|10265.2|10263.2|10257.7|10255.7|108
1595586000000|2020-07-24 10:20:00|10261.2|10259.2|10267.7|10265.7|10269.7|10267.7|10261.2|10259.2|166
1595586300000|2020-07-24 10:25:00|10268.2|10266.2|10266.7|10264.7|10270.7|10268.7|10264.7|10262.7|168
1595586600000|2020-07-24 10:30:00|10267.2|10265.2|10256.2|10254.2|10268.2|10266.2|10254.2|10252.2|185
1595586900000|2020-07-24 10:35:00|10256.7|10254.7|10258.7|10256.7|10259.2|10257.2|10250.2|10248.2|179
1595587200000|2020-07-24 10:40:00|10258.2|10256.2|10255.7|10253.7|10262.2|10260.2|10253.7|10251.7|78
1595587500000|2020-07-24 10:45:00|10256.2|10254.2|10254.7|10252.7|10258.2|10256.2|10252.2|10250.2|101
1595587800000|2020-07-24 10:50:00|10254.2|10252.2|10259.7|10257.7|10262.7|10260.7|10254.2|10252.2|79
1595588100000|2020-07-24 10:55:00|10260.2|10258.2|10260.7|10258.7|10267.7|10265.7|10259.7|10257.7|119
1595588400000|2020-07-24 11:00:00|10261.2|10259.2|10268.7|10266.7|10268.7|10266.7|10260.2|10258.2|181
1595588700000|2020-07-24 11:05:00|10268.2|10266.2|10269.2|10267.2|10270.2|10268.2|10263.7|10261.7|80
1595589000000|2020-07-24 11:10:00|10269.7|10267.7|10263.7|10261.7|10271.7|10269.7|10263.2|10261.2|172
1595589300000|2020-07-24 11:15:00|10264.2|10262.2|10260.7|10258.7|10269.2|10267.2|10260.7|10258.7|70
1595589600000|2020-07-24 11:20:00|10261.2|10259.2|10266.7|10264.7|10266.7|10264.7|10260.7|10258.7|39
1595589900000|2020-07-24 11:25:00|10267.2|10265.2|10261.7|10259.7|10267.7|10265.7|10260.7|10258.7|27
1595590200000|2020-07-24 11:30:00|10261.2|10259.2|10252.7|10250.7|10266.2|10264.2|10252.7|10250.7|77
1595590500000|2020-07-24 11:35:00|10251.7|10249.7|10250.7|10248.7|10253.7|10251.7|10244.2|10242.2|190
1595590800000|2020-07-24 11:40:00|10250.2|10248.2|10252.2|10250.2|10255.2|10253.2|10248.7|10246.7|54
1595591100000|2020-07-24 11:45:00|10252.7|10250.7|10249.2|10247.2|10254.7|10252.7|10240.2|10238.2|125
1595591400000|2020-07-24 11:50:00|10248.7|10246.7|10253.2|10251.2|10256.2|10254.2|10248.7|10246.7|105
1595591700000|2020-07-24 11:55:00|10253.7|10251.7|10252.2|10250.2|10257.2|10255.2|10252.2|10250.2|58
1595592000000|2020-07-24 12:00:00|10252.7|10250.7|10250.2|10248.2|10254.2|10252.2|10248.7|10246.7|107
1595592300000|2020-07-24 12:05:00|10250.7|10248.7|10251.2|10249.2|10256.7|10254.7|10249.7|10247.7|78
1595592600000|2020-07-24 12:10:00|10250.7|10248.7|10252.7|10250.7|10253.7|10251.7|10247.7|10245.7|111
1595592900000|2020-07-24 12:15:00|10253.2|10251.2|10254.2|10252.2|10254.2|10252.2|10250.7|10248.7|74
1595593200000|2020-07-24 12:20:00|10254.7|10252.7|10246.2|10244.2|10256.7|10254.7|10244.7|10242.7|154
1595593500000|2020-07-24 12:25:00|10245.7|10243.7|10252.2|10250.2|10254.2|10252.2|10245.2|10243.2|78
1595593800000|2020-07-24 12:30:00|10252.7|10250.7|10244.2|10242.2|10252.7|10250.7|10243.7|10241.7|63
1595594100000|2020-07-24 12:35:00|10244.7|10242.7|10246.2|10244.2|10253.2|10251.2|10242.2|10240.2|128
1595594400000|2020-07-24 12:40:00|10245.2|10243.2|10248.2|10246.2|10248.7|10246.7|10243.7|10241.7|46
1595594700000|2020-07-24 12:45:00|10248.7|10246.7|10247.7|10245.7|10249.2|10247.2|10243.2|10241.2|40
1595595000000|2020-07-24 12:50:00|10247.2|10245.2|10239.2|10237.2|10247.7|10245.7|10237.7|10235.7|144
1595595300000|2020-07-24 12:55:00|10239.7|10237.7|10241.2|10239.2|10242.2|10240.2|10235.7|10233.7|98
1595595600000|2020-07-24 13:00:00|10240.7|10238.7|10238.2|10236.2|10241.7|10239.7|10236.2|10234.2|83
1595595900000|2020-07-24 13:05:00|10237.7|10235.7|10227.2|10225.2|10239.2|10237.2|10225.2|10223.2|292
1595596200000|2020-07-24 13:10:00|10227.7|10225.7|10231.2|10229.2|10231.2|10229.2|10225.2|10223.2|191
1595596500000|2020-07-24 13:15:00|10230.7|10228.7|10224.7|10222.7|10230.7|10228.7|10222.7|10220.7|201
1595596800000|2020-07-24 13:20:00|10225.2|10223.2|10224.7|10222.7|10225.7|10223.7|10218.2|10216.2|231
1595597100000|2020-07-24 13:25:00|10225.2|10223.2|10213.7|10211.7|10226.7|10224.7|10213.7|10211.7|493
1595597400000|2020-07-24 13:30:00|10214.2|10212.2|10216.7|10214.7|10222.2|10220.2|10208.2|10206.2|313
1595597700000|2020-07-24 13:35:00|10215.2|10213.2|10203.2|10201.2|10215.2|10213.2|10196.2|10194.2|357
1595598000000|2020-07-24 13:40:00|10202.7|10200.7|10196.2|10194.2|10205.7|10203.7|10196.2|10194.2|247
1595598300000|2020-07-24 13:45:00|10193.7|10191.7|10184.2|10182.2|10196.2|10194.2|10182.7|10180.7|505
1595598600000|2020-07-24 13:50:00|10184.7|10182.7|10188.7|10186.7|10196.7|10194.7|10181.2|10179.2|200
1595598900000|2020-07-24 13:55:00|10188.2|10186.2|10191.2|10189.2|10193.2|10191.2|10183.2|10181.2|186
1595599200000|2020-07-24 14:00:00|10190.2|10188.2|10209.2|10207.2|10211.7|10209.7|10187.2|10185.2|546
1595599500000|2020-07-24 14:05:00|10208.7|10206.7|10214.2|10212.2|10218.2|10216.2|10202.7|10200.7|416
1595599800000|2020-07-24 14:10:00|10214.5|10212.5|10218.5|10216.5|10224.5|10222.5|10212.5|10210.5|360
1595600100000|2020-07-24 14:15:00|10218|10216|10223.5|10221.5|10227|10225|10216|10214|391
1595600400000|2020-07-24 14:20:00|10224|10222|10235.5|10233.5|10236.5|10234.5|10223|10221|483
1595600700000|2020-07-24 14:25:00|10237|10235|10229|10227|10240|10238|10227.5|10225.5|302
1595601000000|2020-07-24 14:30:00|10229.5|10227.5|10214.5|10212.5|10233|10231|10214.5|10212.5|276
1595601300000|2020-07-24 14:35:00|10214|10212|10203.5|10201.5|10215|10213|10197.5|10195.5|386
1595601600000|2020-07-24 14:40:00|10203|10201|10204.5|10202.5|10207.5|10205.5|10201|10199|143
1595601900000|2020-07-24 14:45:00|10204|10202|10209.5|10207.5|10211.5|10209.5|10198|10196|319
1595602200000|2020-07-24 14:50:00|10210|10208|10210.5|10208.5|10214.5|10212.5|10206.5|10204.5|178
1595602500000|2020-07-24 14:55:00|10210|10208|10221.5|10219.5|10223|10221|10207.5|10205.5|335
1595602800000|2020-07-24 15:00:00|10221|10219|10214.5|10212.5|10223.5|10221.5|10213|10211|224
1595603100000|2020-07-24 15:05:00|10214|10212|10217|10215|10224|10222|10212|10210|224
1595603400000|2020-07-24 15:10:00|10217.5|10215.5|10219.5|10217.5|10224|10222|10213.5|10211.5|194
1595603700000|2020-07-24 15:15:00|10220|10218|10219.5|10217.5|10226.5|10224.5|10218.5|10216.5|301
1595604000000|2020-07-24 15:20:00|10218.5|10216.5|10210.5|10208.5|10226|10224|10201|10199|619
1595604300000|2020-07-24 15:25:00|10210|10208|10214|10212|10216.5|10214.5|10206|10204|1129
1595604600000|2020-07-24 15:30:00|10213.5|10211.5|10210|10208|10220|10218|10208|10206|1190
1595604900000|2020-07-24 15:35:00|10209.5|10207.5|10208|10206|10212|10210|10200.5|10198.5|753
1595605200000|2020-07-24 15:40:00|10208.5|10206.5|10217|10215|10218|10216|10207|10205|188
1595605500000|2020-07-24 15:45:00|10217.5|10215.5|10210|10208|10220|10218|10208|10206|161
1595605800000|2020-07-24 15:50:00|10211|10209|10212.5|10210.5|10216|10214|10209.5|10207.5|36
1595606100000|2020-07-24 15:55:00|10212|10210|10211|10209|10214.5|10212.5|10206|10204|96
1595606400000|2020-07-24 16:00:00|10211.5|10209.5|10205|10203|10215.5|10213.5|10204.5|10202.5|74
1595606700000|2020-07-24 16:05:00|10204|10202|10205.5|10203.5|10206|10204|10197|10195|180
1595607000000|2020-07-24 16:10:00|10206|10204|10207|10205|10209|10207|10203.5|10201.5|66
1595607300000|2020-07-24 16:15:00|10206.5|10204.5|10204|10202|10211|10209|10203.5|10201.5|55
1595607600000|2020-07-24 16:20:00|10204.5|10202.5|10200|10198|10205.5|10203.5|10198.5|10196.5|121
1595607900000|2020-07-24 16:25:00|10200.5|10198.5|10209|10207|10209|10207|10200.5|10198.5|22
1595608200000|2020-07-24 16:30:00|10209.5|10207.5|10208|10206|10211|10209|10206|10204|11
1595608500000|2020-07-24 16:35:00|10208.5|10206.5|10205.5|10203.5|10211|10209|10204.5|10202.5|16
1595608800000|2020-07-24 16:40:00|10206|10204|10199|10197|10206.5|10204.5|10198.5|10196.5|27
1595609100000|2020-07-24 16:45:00|10199.5|10197.5|10192|10190|10201|10199|10191.5|10189.5|57
1595609400000|2020-07-24 16:50:00|10191.5|10189.5|10191.5|10189.5|10194.5|10192.5|10189|10187|63
1595609700000|2020-07-24 16:55:00|10191|10189|10194.5|10192.5|10194.5|10192.5|10188|10186|23
1595610000000|2020-07-24 17:00:00|10195|10193|10192|10190|10197.5|10195.5|10191.5|10189.5|16
1595610300000|2020-07-24 17:05:00|10192.5|10190.5|10183.5|10181.5|10192.5|10190.5|10182|10180|24
1595610600000|2020-07-24 17:10:00|10183|10181|10174|10172|10185|10183|10173|10171|36
1595610900000|2020-07-24 17:15:00|10175|10173|10175|10173|10175.5|10173.5|10171|10169|28
1595611200000|2020-07-24 17:20:00|10175.5|10173.5|10179.5|10177.5|10179.5|10177.5|10175.5|10173.5|9
1595611500000|2020-07-24 17:25:00|10179|10177|10188.5|10186.5|10188.5|10186.5|10179|10177|13
1595611800000|2020-07-24 17:30:00|10188|10186|10181|10179|10188|10186|10181|10179|14
1595612100000|2020-07-24 17:35:00|10181.5|10179.5|10183|10181|10184.5|10182.5|10181.5|10179.5|2
1595612400000|2020-07-24 17:40:00|10183.5|10181.5|10184|10182|10186.5|10184.5|10183.5|10181.5|19
1595612700000|2020-07-24 17:45:00|10184.5|10182.5|10186.5|10184.5|10188|10186|10184.5|10182.5|13
1595613000000|2020-07-24 17:50:00|10187|10185|10188.5|10186.5|10190|10188|10185|10183|6
1595613300000|2020-07-24 17:55:00|10188|10186|10189|10187|10189|10187|10186.5|10184.5|1
1595613600000|2020-07-24 18:00:00|10189.5|10187.5|10188.5|10186.5|10191.5|10189.5|10188|10186|9
1595613900000|2020-07-24 18:05:00|10189|10187|10193.5|10191.5|10196|10194|10189|10187|15
1595614200000|2020-07-24 18:10:00|10194|10192|10192|10190|10195|10193|10190.5|10188.5|0
1595614500000|2020-07-24 18:15:00|10192.5|10190.5|10190|10188|10193|10191|10190|10188|11
1595614800000|2020-07-24 18:20:00|10190.5|10188.5|10194|10192|10195|10193|10190.5|10188.5|0
1595615100000|2020-07-24 18:25:00|10194.5|10192.5|10197|10195|10198.5|10196.5|10194.5|10192.5|1
1595615400000|2020-07-24 18:30:00|10196.5|10194.5|10193|10191|10196.5|10194.5|10193|10191|2
1595615700000|2020-07-24 18:35:00|10192.5|10190.5|10195|10193|10195|10193|10189.5|10187.5|2
1595616000000|2020-07-24 18:40:00|10195.5|10193.5|10193|10191|10197.5|10195.5|10193|10191|0
1595616300000|2020-07-24 18:45:00|10193.5|10191.5|10192|10190|10197.5|10195.5|10192|10190|3
1595616600000|2020-07-24 18:50:00|10192.5|10190.5|10190.5|10188.5|10194|10192|10190.5|10188.5|0
1595616900000|2020-07-24 18:55:00|10190|10188|10192.5|10190.5|10192.5|10190.5|10188.5|10186.5|8
1595617200000|2020-07-24 19:00:00|10192|10190|10198|10196|10198|10196|10191|10189|0
1595618100000|2020-07-24 19:15:00|10197|10195|10189|10187|10197|10195|10189|10187|5
1595618400000|2020-07-24 19:20:00|10188.5|10186.5|10188|10186|10191.5|10189.5|10187.5|10185.5|5
1595618700000|2020-07-24 19:25:00|10187.5|10185.5|10184.5|10182.5|10188|10186|10184.5|10182.5|6
1595619000000|2020-07-24 19:30:00|10185|10183|10179|10177|10185|10183|10178|10176|14
1595619300000|2020-07-24 19:35:00|10178.5|10176.5|10185.5|10183.5|10186.5|10184.5|10178.5|10176.5|3
1595619600000|2020-07-24 19:40:00|10186|10184|10184.5|10182.5|10186.5|10184.5|10182|10180|6
1595619900000|2020-07-24 19:45:00|10185|10183|10183|10181|10185|10183|10178|10176|18
1595620200000|2020-07-24 19:50:00|10178|10176|10183|10181|10189.5|10187.5|10178|10176|30
1595620500000|2020-07-24 19:55:00|10187|10185|10198.9|10192.9|10198.9|10192.9|10180|10178|62
1595620800000|2020-07-24 20:00:00|10198.5|10192.5|10199.2|10193.2|10202.4|10196.4|10194.1|10188.1|0
1595621100000|2020-07-24 20:05:00|10199.1|10193.1|10200.5|10194.5|10201.7|10195.7|10196|10190|0
1595621400000|2020-07-24 20:10:00|10200.4|10194.4|10185.9|10179.9|10200.5|10194.5|10184|10178|0
1595621700000|2020-07-24 20:15:00|10185.8|10179.8|10182.9|10176.9|10186.8|10180.8|10182.1|10176.1|0
1595622000000|2020-07-24 20:20:00|10183.3|10177.3|10184.3|10178.3|10184.5|10178.5|10183.3|10177.3|0
1595622300000|2020-07-24 20:25:00|10184.1|10178.1|10184.1|10178.1|10184.3|10178.3|10183.5|10177.5|0
1595622600000|2020-07-24 20:30:00|10184.3|10178.3|10191|10185|10191|10185|10184.1|10178.1|0
1595622900000|2020-07-24 20:35:00|10190.9|10184.9|10188|10182|10191|10185|10188|10182|0
1595623200000|2020-07-24 20:40:00|10188.1|10182.1|10186.6|10180.6|10188.6|10182.6|10186.1|10180.1|0
1595623500000|2020-07-24 20:45:00|10186.5|10180.5|10186.1|10180.1|10188.6|10182.6|10184.8|10178.8|0
1595623800000|2020-07-24 20:50:00|10186.2|10180.2|10186.1|10180.1|10188|10182|10185.4|10179.4|0
1595624100000|2020-07-24 20:55:00|10186|10180|10183.6|10177.6|10187.3|10181.3|10182.2|10176.2|0
1595624400000|2020-07-24 21:00:00|10183.2|10177.2|10183.2|10177.2|10183.2|10177.2|10183.2|10177.2|0
1595800800000|2020-07-26 22:00:00|10206.6|10200.6|10192.5|10186.5|10208.5|10202.5|10191.3|10185.3|0
1595801100000|2020-07-26 22:05:00|10192.4|10186.4|10188.4|10182.4|10197|10191|10187.6|10181.6|0
1595801400000|2020-07-26 22:10:00|10188.3|10182.3|10187.1|10181.1|10192.5|10186.5|10182.7|10176.7|0
1595801700000|2020-07-26 22:15:00|10187|10181|10176.2|10170.2|10189.6|10183.6|10173.7|10167.7|0
1595802000000|2020-07-26 22:20:00|10176.1|10170.1|10174.4|10168.4|10181.6|10175.6|10170|10164|0
1595802300000|2020-07-26 22:25:00|10174.5|10168.5|10181.4|10175.4|10183.8|10177.8|10174.4|10168.4|0
1595802600000|2020-07-26 22:30:00|10181.5|10175.5|10182.6|10176.6|10184.5|10178.5|10179.7|10173.7|0
1595802900000|2020-07-26 22:35:00|10182.8|10176.8|10184.8|10178.8|10187|10181|10182.6|10176.6|0
1595803200000|2020-07-26 22:40:00|10184.9|10178.9|10182.1|10176.1|10185.1|10179.1|10180.6|10174.6|0
1595803500000|2020-07-26 22:45:00|10182|10176|10177.6|10171.6|10182.1|10176.1|10172.5|10166.5|0
1595803800000|2020-07-26 22:50:00|10177.7|10171.7|10175|10169|10178.9|10172.9|10171.8|10165.8|0
1595804100000|2020-07-26 22:55:00|10175.1|10169.1|10173.2|10167.2|10176.2|10170.2|10169.3|10163.3|0
1595804400000|2020-07-26 23:00:00|10173.3|10167.3|10166.3|10160.3|10179.4|10173.4|10160.2|10154.2|0
1595804700000|2020-07-26 23:05:00|10166.1|10160.1|10163.2|10157.2|10166.1|10160.1|10157|10151|0
1595805000000|2020-07-26 23:10:00|10163|10157|10158.2|10152.2|10165.1|10159.1|10158.2|10152.2|5
1595805300000|2020-07-26 23:15:00|10158.1|10152.1|10166.4|10160.4|10167.1|10161.1|10155.7|10149.7|0
1595805600000|2020-07-26 23:20:00|10166.2|10160.2|10164.6|10158.6|10169|10163|10163.2|10157.2|0
1595805900000|2020-07-26 23:25:00|10164.5|10158.5|10162.6|10156.6|10169|10163|10162.2|10156.2|0
1595806200000|2020-07-26 23:30:00|10162.7|10156.7|10169|10163|10171.5|10165.5|10162.6|10156.6|0
1595806500000|2020-07-26 23:35:00|10169.1|10163.1|10172.7|10166.7|10174.7|10168.7|10169|10163|0
1595806800000|2020-07-26 23:40:00|10172.5|10166.5|10177.5|10171.5|10179.7|10173.7|10170.8|10164.8|0
1595807100000|2020-07-26 23:45:00|10177.9|10171.9|10179.1|10173.1|10180.9|10174.9|10177.2|10171.2|0
1595807400000|2020-07-26 23:50:00|10179|10173|10181.4|10175.4|10188.2|10182.2|10178.4|10172.4|0
1595807700000|2020-07-26 23:55:00|10181.3|10175.3|10180.1|10174.1|10185.8|10179.8|10180.1|10174.1|0
1595808000000|2020-07-27 00:00:00|10180.3|10174.3|10191.5|10185.5|10191.5|10185.5|10177|10171|0
1595808300000|2020-07-27 00:05:00|10191.3|10185.3|10196.7|10190.7|10196.9|10190.9|10187.1|10181.1|0
1595808600000|2020-07-27 00:10:00|10196.9|10190.9|10203.1|10197.1|10204.3|10198.3|10194.2|10188.2|0
1595808900000|2020-07-27 00:15:00|10203|10197|10217|10211|10219.5|10213.5|10201.8|10195.8|0
1595809200000|2020-07-27 00:20:00|10216.8|10210.8|10212.3|10206.3|10218.5|10212.5|10209.6|10203.6|0
1595809500000|2020-07-27 00:25:00|10212.2|10206.2|10227.7|10221.7|10227.8|10221.8|10209.6|10203.6|0
1595809800000|2020-07-27 00:30:00|10229|10223|10214.9|10208.9|10233.2|10227.2|10214.8|10208.8|0
1595810100000|2020-07-27 00:35:00|10214.8|10208.8|10217.5|10211.5|10220.1|10214.1|10214.7|10208.7|0
1595810400000|2020-07-27 00:40:00|10217.4|10211.4|10220|10214|10220.1|10214.1|10209.6|10203.6|0
1595810700000|2020-07-27 00:45:00|10220.1|10214.1|10225|10219|10225.2|10219.2|10220|10214|0
1595811000000|2020-07-27 00:50:00|10224.9|10218.9|10225.1|10219.1|10226.8|10220.8|10222.5|10216.5|0
1595811300000|2020-07-27 00:55:00|10224|10218|10225.1|10219.1|10227.8|10221.8|10222.5|10216.5|0
1595811600000|2020-07-27 01:00:00|10227.5|10221.5|10233|10227|10235.6|10229.6|10222.2|10216.2|0
1595811900000|2020-07-27 01:05:00|10233.1|10227.1|10229.5|10223.5|10241.2|10235.2|10229.5|10223.5|0
1595812200000|2020-07-27 01:10:00|10229.6|10223.6|10222.3|10216.3|10229.6|10223.6|10222.2|10216.2|0
1595812500000|2020-07-27 01:15:00|10223.4|10217.4|10229.6|10223.6|10232|10226|10221.8|10215.8|0
1595812800000|2020-07-27 01:20:00|10229.5|10223.5|10227.8|10221.8|10232.1|10226.1|10226.9|10220.9|0
1595813100000|2020-07-27 01:25:00|10228.5|10222.5|10227.4|10221.4|10230.2|10224.2|10223.3|10217.3|0
1595813400000|2020-07-27 01:30:00|10227.9|10221.9|10224.5|10218.5|10233.5|10227.5|10221.8|10215.8|0
1595813700000|2020-07-27 01:35:00|10224.4|10218.4|10227.4|10221.4|10232.5|10226.5|10223.2|10217.2|0
1595814000000|2020-07-27 01:40:00|10227.3|10221.3|10222.1|10216.1|10229.9|10223.9|10219.5|10213.5|0
1595814300000|2020-07-27 01:45:00|10221.6|10215.6|10225.8|10219.8|10227.2|10221.2|10219.6|10213.6|0
1595814600000|2020-07-27 01:50:00|10226.3|10220.3|10229.6|10223.6|10232.2|10226.2|10224.2|10218.2|0
1595814900000|2020-07-27 01:55:00|10229.7|10223.7|10224.8|10218.8|10232.7|10226.7|10224.5|10218.5|0
1595815200000|2020-07-27 02:00:00|10225.9|10219.9|10224.6|10218.6|10227.4|10221.4|10222.2|10216.2|0
1595815500000|2020-07-27 02:05:00|10224.7|10218.7|10229.8|10223.8|10232.3|10226.3|10222.1|10216.1|0
1595815800000|2020-07-27 02:10:00|10229.7|10223.7|10227.2|10221.2|10232.3|10226.3|10227.1|10221.1|0
1595816100000|2020-07-27 02:15:00|10227.1|10221.1|10224.5|10218.5|10227.2|10221.2|10221.9|10215.9|0
1595816400000|2020-07-27 02:20:00|10224.6|10218.6|10221.8|10215.8|10224.6|10218.6|10221.5|10215.5|0
1595816700000|2020-07-27 02:25:00|10221.7|10215.7|10213.6|10207.6|10224.3|10218.3|10211|10205|0
1595817000000|2020-07-27 02:30:00|10213.7|10207.7|10224.3|10218.3|10224.4|10218.4|10213.6|10207.6|0
1595817300000|2020-07-27 02:35:00|10224.2|10218.2|10224.3|10218.3|10227|10221|10221.7|10215.7|0
1595817600000|2020-07-27 02:40:00|10224.4|10218.4|10224.9|10218.9|10227.3|10221.3|10221.7|10215.7|0
1595817900000|2020-07-27 02:45:00|10226|10220|10233|10227|10238.4|10232.4|10226|10220|0
1595818200000|2020-07-27 02:50:00|10233.1|10227.1|10233|10227|10235.6|10229.6|10230.4|10224.4|0
1595818500000|2020-07-27 02:55:00|10233.1|10227.1|10233.1|10227.1|10235.6|10229.6|10230.5|10224.5|0
1595818800000|2020-07-27 03:00:00|10233.2|10227.2|10235.5|10229.5|10235.7|10229.7|10230.4|10224.4|0
1595819100000|2020-07-27 03:05:00|10235.6|10229.6|10230.6|10224.6|10235.8|10229.8|10228.1|10222.1|0
1595819400000|2020-07-27 03:10:00|10230.7|10224.7|10233.2|10227.2|10233.2|10227.2|10230.4|10224.4|0
1595819700000|2020-07-27 03:15:00|10233.3|10227.3|10229.4|10223.4|10238.4|10232.4|10228.1|10222.1|0
1595820000000|2020-07-27 03:20:00|10228.9|10222.9|10233.3|10227.3|10233.4|10227.4|10228.1|10222.1|0
1595820300000|2020-07-27 03:25:00|10233.2|10227.2|10228.2|10222.2|10233.3|10227.3|10226.9|10220.9|0
1595820600000|2020-07-27 03:30:00|10229.3|10223.3|10230.9|10224.9|10233.4|10227.4|10228.1|10222.1|0
1595820900000|2020-07-27 03:35:00|10231.4|10225.4|10227.9|10221.9|10233.5|10227.5|10227.9|10221.9|0
1595821200000|2020-07-27 03:40:00|10227.4|10221.4|10225.3|10219.3|10228|10222|10222.7|10216.7|0
1595821500000|2020-07-27 03:45:00|10225.2|10219.2|10220.4|10214.4|10225.3|10219.3|10217.7|10211.7|0
1595821800000|2020-07-27 03:50:00|10220.5|10214.5|10222.9|10216.9|10225.4|10219.4|10220.5|10214.5|0
1595822100000|2020-07-27 03:55:00|10223|10217|10225.5|10219.5|10228.1|10222.1|10223|10217|0
1595822400000|2020-07-27 04:00:00|10225.6|10219.6|10222.9|10216.9|10228.1|10222.1|10222.8|10216.8|0
1595822700000|2020-07-27 04:05:00|10222.8|10216.8|10230.4|10224.4|10230.6|10224.6|10222.8|10216.8|0
1595823000000|2020-07-27 04:10:00|10230.3|10224.3|10222.8|10216.8|10230.5|10224.5|10222.8|10216.8|0
1595823300000|2020-07-27 04:15:00|10221.7|10215.7|10222.8|10216.8|10222.9|10216.9|10220.3|10214.3|0
1595823600000|2020-07-27 04:20:00|10222.9|10216.9|10222.8|10216.8|10225.4|10219.4|10220.4|10214.4|0
1595823900000|2020-07-27 04:25:00|10222.5|10216.5|10225.3|10219.3|10225.3|10219.3|10222.5|10216.5|0
1595824200000|2020-07-27 04:30:00|10225.2|10219.2|10227.8|10221.8|10227.8|10221.8|10225.1|10219.1|0
1595824500000|2020-07-27 04:35:00|10227.9|10221.9|10227.8|10221.8|10230.5|10224.5|10227.8|10221.8|0
1595824800000|2020-07-27 04:40:00|10226.8|10220.8|10225.4|10219.4|10227.8|10221.8|10222.8|10216.8|0
1595825100000|2020-07-27 04:45:00|10225.3|10219.3|10222.9|10216.9|10225.6|10219.6|10222.8|10216.8|0
1595825400000|2020-07-27 04:50:00|10223.9|10217.9|10222.7|10216.7|10227.9|10221.9|10222.7|10216.7|0
1595825700000|2020-07-27 04:55:00|10222.6|10216.6|10217.6|10211.6|10222.6|10216.6|10217.6|10211.6|0
1595826000000|2020-07-27 05:00:00|10217.5|10211.5|10220|10214|10222.6|10216.6|10217.3|10211.3|0
1595826300000|2020-07-27 05:05:00|10219|10213|10212.6|10206.6|10219|10213|10209.7|10203.7|0
1595826600000|2020-07-27 05:10:00|10212.5|10206.5|10209.7|10203.7|10212.6|10206.6|10207.3|10201.3|0
1595826900000|2020-07-27 05:15:00|10209.6|10203.6|10209.9|10203.9|10212.4|10206.4|10207.1|10201.1|0
1595827200000|2020-07-27 05:20:00|10209.8|10203.8|10212.5|10206.5|10212.6|10206.6|10209.8|10203.8|0
1595827500000|2020-07-27 05:25:00|10212.6|10206.6|10212.5|10206.5|10212.7|10206.7|10210.1|10204.1|0
1595827800000|2020-07-27 05:30:00|10212.6|10206.6|10212.7|10206.7|10215.5|10209.5|10210.2|10204.2|0
1595828100000|2020-07-27 05:35:00|10212.6|10206.6|10212.3|10206.3|10212.6|10206.6|10207.3|10201.3|0
1595828400000|2020-07-27 05:40:00|10212.8|10206.8|10214.6|10208.6|10214.9|10208.9|10209.6|10203.6|0
1595828700000|2020-07-27 05:45:00|10214.5|10208.5|10222.1|10216.1|10224.7|10218.7|10214.5|10208.5|0
1595829000000|2020-07-27 05:50:00|10222|10216|10214.6|10208.6|10222.1|10216.1|10214.4|10208.4|0
1595829300000|2020-07-27 05:55:00|10214.5|10208.5|10214.7|10208.7|10220.2|10214.2|10214.5|10208.5|0
1595829600000|2020-07-27 06:00:00|10208.5|10206.5|10210|10208|10212|10210|10202|10200|137
1595829900000|2020-07-27 06:05:00|10209.5|10207.5|10200|10198|10209.5|10207.5|10197|10195|44
1595830200000|2020-07-27 06:10:00|10199.5|10197.5|10194.5|10192.5|10201|10199|10192.5|10190.5|34
1595830500000|2020-07-27 06:15:00|10195.5|10193.5|10198|10196|10199.5|10197.5|10194.5|10192.5|12
1595830800000|2020-07-27 06:20:00|10198.5|10196.5|10192.5|10190.5|10199.5|10197.5|10192|10190|43
1595831100000|2020-07-27 06:25:00|10192|10190|10189.5|10187.5|10196.5|10194.5|10189|10187|42
1595831400000|2020-07-27 06:30:00|10189|10187|10194.5|10192.5|10198.5|10196.5|10189|10187|37
1595831700000|2020-07-27 06:35:00|10195.5|10193.5|10199|10197|10199.5|10197.5|10194|10192|20
1595832000000|2020-07-27 06:40:00|10198.5|10196.5|10200|10198|10203.5|10201.5|10197.5|10195.5|32
1595832300000|2020-07-27 06:45:00|10200.5|10198.5|10199.5|10197.5|10203.5|10201.5|10196|10194|52
1595832600000|2020-07-27 06:50:00|10200|10198|10199.5|10197.5|10201.5|10199.5|10197.5|10195.5|18
1595832900000|2020-07-27 06:55:00|10200|10198|10187|10185|10201.5|10199.5|10187|10185|54
1595833200000|2020-07-27 07:00:00|10186|10184|10190.5|10188.5|10197|10195|10173.5|10171.5|717
1595833500000|2020-07-27 07:05:00|10191.5|10189.5|10192.5|10190.5|10206.5|10204.5|10186|10184|532
1595833800000|2020-07-27 07:10:00|10193|10191|10199.5|10197.5|10207|10205|10191.5|10189.5|469
1595834100000|2020-07-27 07:15:00|10199|10197|10189.5|10187.5|10208|10206|10189.5|10187.5|558
1595834400000|2020-07-27 07:20:00|10189|10187|10202.5|10200.5|10205.5|10203.5|10184.5|10182.5|217
1595834700000|2020-07-27 07:25:00|10203|10201|10197.5|10195.5|10203.5|10201.5|10192.5|10190.5|147
1595835000000|2020-07-27 07:30:00|10197|10195|10205.5|10203.5|10205.5|10203.5|10186.5|10184.5|412
1595835300000|2020-07-27 07:35:00|10205|10203|10210.5|10208.5|10220|10218|10198.5|10196.5|319
1595835600000|2020-07-27 07:40:00|10209.3|10207.3|10204.3|10202.3|10215.3|10213.3|10202.3|10200.3|253
1595835900000|2020-07-27 07:45:00|10203.8|10201.8|10203.8|10201.8|10212.3|10210.3|10202.3|10200.3|166
1595836200000|2020-07-27 07:50:00|10204.3|10202.3|10211.3|10209.3|10212.3|10210.3|10196.3|10194.3|190
1595836500000|2020-07-27 07:55:00|10210.8|10208.8|10221.8|10219.8|10221.8|10219.8|10208.8|10206.8|240
1595836800000|2020-07-27 08:00:00|10222.3|10220.3|10236.3|10234.3|10238.3|10236.3|10220.8|10218.8|208
1595837100000|2020-07-27 08:05:00|10236.8|10234.8|10236.3|10234.3|10244.3|10242.3|10234.8|10232.8|200
1595837400000|2020-07-27 08:10:00|10235.8|10233.8|10238.3|10236.3|10242.8|10240.8|10233.8|10231.8|125
1595837700000|2020-07-27 08:15:00|10238.8|10236.8|10242.3|10240.3|10244.8|10242.8|10236.3|10234.3|145
1595838000000|2020-07-27 08:20:00|10242.8|10240.8|10235.8|10233.8|10244.8|10242.8|10233.3|10231.3|185
1595838300000|2020-07-27 08:25:00|10235.3|10233.3|10224.3|10222.3|10237.3|10235.3|10222.8|10220.8|148
1595838600000|2020-07-27 08:30:00|10223.8|10221.8|10234.3|10232.3|10236.3|10234.3|10221.8|10219.8|204
1595838900000|2020-07-27 08:35:00|10233.8|10231.8|10234.3|10232.3|10244.3|10242.3|10231.3|10229.3|104
1595839200000|2020-07-27 08:40:00|10234.8|10232.8|10243.3|10241.3|10247.3|10245.3|10233.8|10231.8|94
1595839500000|2020-07-27 08:45:00|10242.8|10240.8|10231.3|10229.3|10244.3|10242.3|10231.3|10229.3|74
1595839800000|2020-07-27 08:50:00|10230.8|10228.8|10243.3|10241.3|10244.8|10242.8|10230.3|10228.3|98
1595840100000|2020-07-27 08:55:00|10242.8|10240.8|10247.8|10245.8|10252.3|10250.3|10241.8|10239.8|134
1595840400000|2020-07-27 09:00:00|10249.3|10247.3|10236.3|10234.3|10250.3|10248.3|10236.3|10234.3|221
1595840700000|2020-07-27 09:05:00|10235.8|10233.8|10244.8|10242.8|10244.8|10242.8|10235.3|10233.3|168
1595841000000|2020-07-27 09:10:00|10245.3|10243.3|10258.8|10256.8|10258.8|10256.8|10245.3|10243.3|241
1595841300000|2020-07-27 09:15:00|10259.3|10257.3|10276.3|10274.3|10276.3|10274.3|10258.3|10256.3|366
1595841600000|2020-07-27 09:20:00|10275.8|10273.8|10267.3|10265.3|10287.8|10285.8|10267.3|10265.3|370
1595841900000|2020-07-27 09:25:00|10268.3|10266.3|10281.3|10279.3|10281.3|10279.3|10267.8|10265.8|164
1595842200000|2020-07-27 09:30:00|10281.8|10279.8|10280.3|10278.3|10283.3|10281.3|10276.3|10274.3|105
1595842500000|2020-07-27 09:35:00|10280.8|10278.8|10277.8|10275.8|10285.3|10283.3|10277.3|10275.3|134
1595842800000|2020-07-27 09:40:00|10278.3|10276.3|10272.3|10270.3|10279.8|10277.8|10271.8|10269.8|87
1595843100000|2020-07-27 09:45:00|10272.8|10270.8|10264.8|10262.8|10276.3|10274.3|10264.8|10262.8|107
1595843400000|2020-07-27 09:50:00|10263.3|10261.3|10265.3|10263.3|10266.8|10264.8|10261.3|10259.3|102
1595843700000|2020-07-27 09:55:00|10263.3|10261.3|10268.3|10266.3|10270.3|10268.3|10262.3|10260.3|137
1595844000000|2020-07-27 10:00:00|10268.8|10266.8|10270.3|10268.3|10270.3|10268.3|10263.8|10261.8|51
1595844300000|2020-07-27 10:05:00|10270.8|10268.8|10266.3|10264.3|10270.8|10268.8|10260.8|10258.8|118
1595844600000|2020-07-27 10:10:00|10266.8|10264.8|10267.3|10265.3|10269.3|10267.3|10265.3|10263.3|78
1595844900000|2020-07-27 10:15:00|10266.8|10264.8|10273.3|10271.3|10273.3|10271.3|10265.3|10263.3|86
1595845200000|2020-07-27 10:20:00|10273.8|10271.8|10273.3|10271.3|10276.3|10274.3|10272.8|10270.8|106
1595845500000|2020-07-27 10:25:00|10272.8|10270.8|10264.3|10262.3|10272.8|10270.8|10259.8|10257.8|129
1595845800000|2020-07-27 10:30:00|10264.8|10262.8|10269.3|10267.3|10274.3|10272.3|10261.3|10259.3|100
1595846100000|2020-07-27 10:35:00|10269.8|10267.8|10272.8|10270.8|10273.8|10271.8|10268.3|10266.3|61
1595846400000|2020-07-27 10:40:00|10272.3|10270.3|10266.3|10264.3|10274.8|10272.8|10265.3|10263.3|70
1595846700000|2020-07-27 10:45:00|10266.8|10264.8|10263.3|10261.3|10268.8|10266.8|10259.3|10257.3|81
1595847000000|2020-07-27 10:50:00|10263.8|10261.8|10267.3|10265.3|10268.3|10266.3|10260.3|10258.3|48
1595847300000|2020-07-27 10:55:00|10266.8|10264.8|10263.3|10261.3|10269.3|10267.3|10261.3|10259.3|48
1595847600000|2020-07-27 11:00:00|10262.8|10260.8|10260.8|10258.8|10267.3|10265.3|10258.3|10256.3|198
1595847900000|2020-07-27 11:05:00|10261.3|10259.3|10264.3|10262.3|10264.3|10262.3|10258.8|10256.8|80
1595848200000|2020-07-27 11:10:00|10263.8|10261.8|10273.3|10271.3|10273.3|10271.3|10262.8|10260.8|56
1595848500000|2020-07-27 11:15:00|10272.8|10270.8|10272.3|10270.3|10277.3|10275.3|10271.3|10269.3|114
1595848800000|2020-07-27 11:20:00|10272.8|10270.8|10271.3|10269.3|10274.8|10272.8|10269.3|10267.3|85
1595849100000|2020-07-27 11:25:00|10272.3|10270.3|10277.3|10275.3|10277.3|10275.3|10271.8|10269.8|66
1595849400000|2020-07-27 11:30:00|10276.8|10274.8|10282.3|10280.3|10282.3|10280.3|10275.8|10273.8|88
1595849700000|2020-07-27 11:35:00|10281.8|10279.8|10275.3|10273.3|10283.3|10281.3|10273.8|10271.8|110
1595850000000|2020-07-27 11:40:00|10273.4|10271.4|10281.4|10279.4|10282.9|10280.9|10272.9|10270.9|59
1595850300000|2020-07-27 11:45:00|10281.9|10279.9|10284.4|10282.4|10285.9|10283.9|10279.4|10277.4|116
1595850600000|2020-07-27 11:50:00|10284.9|10282.9|10286.4|10284.4|10288.4|10286.4|10283.9|10281.9|139
1595850900000|2020-07-27 11:55:00|10286.9|10284.9|10283.4|10281.4|10288.4|10286.4|10281.9|10279.9|105
1595851200000|2020-07-27 12:00:00|10283.9|10281.9|10286.4|10284.4|10287.4|10285.4|10282.4|10280.4|152
1595851500000|2020-07-27 12:05:00|10286.9|10284.9|10278.4|10276.4|10286.9|10284.9|10276.9|10274.9|95
1595851800000|2020-07-27 12:10:00|10278.9|10276.9|10278.4|10276.4|10281.9|10279.9|10276.4|10274.4|57
1595852100000|2020-07-27 12:15:00|10277.9|10275.9|10278.4|10276.4|10279.4|10277.4|10274.4|10272.4|51
1595852400000|2020-07-27 12:20:00|10278.9|10276.9|10277.9|10275.9|10282.9|10280.9|10277.9|10275.9|99
1595852700000|2020-07-27 12:25:00|10277.4|10275.4|10278.4|10276.4|10279.4|10277.4|10276.4|10274.4|54
1595853000000|2020-07-27 12:30:00|10277.9|10275.9|10258.4|10256.4|10278.4|10276.4|10258.4|10256.4|209
1595853300000|2020-07-27 12:35:00|10258.9|10256.9|10259.9|10257.9|10264.9|10262.9|10257.9|10255.9|89
1595853600000|2020-07-27 12:40:00|10259.4|10257.4|10252.9|10250.9|10262.9|10260.9|10250.9|10248.9|297
1595853900000|2020-07-27 12:45:00|10252.4|10250.4|10257.9|10255.9|10258.4|10256.4|10248.4|10246.4|106
1595854200000|2020-07-27 12:50:00|10258.4|10256.4|10255.4|10253.4|10259.9|10257.9|10249.4|10247.4|159
1595854500000|2020-07-27 12:55:00|10254.9|10252.9|10260.4|10258.4|10260.4|10258.4|10252.9|10250.9|79
1595854800000|2020-07-27 13:00:00|10259.4|10257.4|10260.9|10258.9|10261.9|10259.9|10254.4|10252.4|131
1595855100000|2020-07-27 13:05:00|10261.9|10259.9|10263.4|10261.4|10264.4|10262.4|10260.9|10258.9|97
1595855400000|2020-07-27 13:10:00|10262.9|10260.9|10272.9|10270.9|10272.9|10270.9|10262.9|10260.9|80
1595855700000|2020-07-27 13:15:00|10272.4|10270.4|10275.4|10273.4|10277.9|10275.9|10270.4|10268.4|168
1595856000000|2020-07-27 13:20:00|10275.9|10273.9|10281.4|10279.4|10283.9|10281.9|10274.4|10272.4|200
1595856300000|2020-07-27 13:25:00|10281.9|10279.9|10280.4|10278.4|10287.4|10285.4|10278.9|10276.9|206
1595856600000|2020-07-27 13:30:00|10279.9|10277.9|10265.4|10263.4|10280.4|10278.4|10264.4|10262.4|302
1595856900000|2020-07-27 13:35:00|10265.9|10263.9|10268.4|10266.4|10273.9|10271.9|10265.9|10263.9|186
1595857200000|2020-07-27 13:40:00|10267.9|10265.9|10264.4|10262.4|10270.9|10268.9|10260.9|10258.9|238
1595857500000|2020-07-27 13:45:00|10264.9|10262.9|10278.4|10276.4|10278.9|10276.9|10263.9|10261.9|176
1595857800000|2020-07-27 13:50:00|10278.9|10276.9|10281.4|10279.4|10282.9|10280.9|10274.9|10272.9|237
1595858100000|2020-07-27 13:55:00|10281.9|10279.9|10279.4|10277.4|10285.4|10283.4|10277.4|10275.4|318
1595858400000|2020-07-27 14:00:00|10280.4|10278.4|10290.4|10288.4|10290.9|10288.9|10275.9|10273.9|369
1595858700000|2020-07-27 14:05:00|10290.9|10288.9|10287.4|10285.4|10290.9|10288.9|10283.9|10281.9|244
1595859000000|2020-07-27 14:10:00|10286.6|10284.6|10279.1|10277.1|10288.1|10286.1|10277.6|10275.6|228
1595859300000|2020-07-27 14:15:00|10279.6|10277.6|10279.6|10277.6|10284.6|10282.6|10276.1|10274.1|364
1595859600000|2020-07-27 14:20:00|10280.1|10278.1|10283.1|10281.1|10285.1|10283.1|10273.6|10271.6|333
1595859900000|2020-07-27 14:25:00|10282.6|10280.6|10286.1|10284.1|10287.1|10285.1|10280.6|10278.6|194
1595860200000|2020-07-27 14:30:00|10285.1|10283.1|10281.1|10279.1|10288.6|10286.6|10281.1|10279.1|183
1595860500000|2020-07-27 14:35:00|10280.6|10278.6|10288.1|10286.1|10289.1|10287.1|10279.6|10277.6|186
1595860800000|2020-07-27 14:40:00|10288.6|10286.6|10288.1|10286.1|10290.1|10288.1|10286.1|10284.1|224
1595861100000|2020-07-27 14:45:00|10287.6|10285.6|10291.1|10289.1|10294.1|10292.1|10287.6|10285.6|191
1595861400000|2020-07-27 14:50:00|10290.6|10288.6|10298.6|10296.6|10299.1|10297.1|10290.1|10288.1|330
1595861700000|2020-07-27 14:55:00|10298.1|10296.1|10290.6|10288.6|10299.1|10297.1|10289.6|10287.6|208
1595862000000|2020-07-27 15:00:00|10290.1|10288.1|10294.6|10292.6|10294.6|10292.6|10290.1|10288.1|282
1595862300000|2020-07-27 15:05:00|10294.1|10292.1|10292.1|10290.1|10298.6|10296.6|10288.1|10286.1|423
1595862600000|2020-07-27 15:10:00|10291.1|10289.1|10291.1|10289.1|10295.1|10293.1|10290.1|10288.1|231
1595862900000|2020-07-27 15:15:00|10291.6|10289.6|10299.6|10297.6|10299.6|10297.6|10290.1|10288.1|828
1595863200000|2020-07-27 15:20:00|10300.1|10298.1|10293.1|10291.1|10300.1|10298.1|10291.6|10289.6|520
1595863500000|2020-07-27 15:25:00|10292.6|10290.6|10268.6|10266.6|10297.1|10295.1|10268.6|10266.6|2346
1595863800000|2020-07-27 15:30:00|10269.6|10267.6|10266.1|10264.1|10275.1|10273.1|10265.6|10263.6|1706
1595864100000|2020-07-27 15:35:00|10265.1|10263.1|10261.1|10259.1|10266.6|10264.6|10254.6|10252.6|469
1595864400000|2020-07-27 15:40:00|10261.6|10259.6|10263.6|10261.6|10263.6|10261.6|10259.1|10257.1|602
1595864700000|2020-07-27 15:45:00|10263.1|10261.1|10267.1|10265.1|10269.6|10267.6|10259.1|10257.1|249
1595865000000|2020-07-27 15:50:00|10267.6|10265.6|10269.6|10267.6|10270.6|10268.6|10267.1|10265.1|35
1595865300000|2020-07-27 15:55:00|10270.1|10268.1|10270.1|10268.1|10271.1|10269.1|10268.6|10266.6|2034
1595865600000|2020-07-27 16:00:00|10269.1|10267.1|10273.1|10271.1|10274.1|10272.1|10269.1|10267.1|114
1595865900000|2020-07-27 16:05:00|10273.6|10271.6|10271.1|10269.1|10275.1|10273.1|10271.1|10269.1|33
1595866200000|2020-07-27 16:10:00|10271.6|10269.6|10273.1|10271.1|10273.6|10271.6|10271.6|10269.6|64
1595866500000|2020-07-27 16:15:00|10272.6|10270.6|10269.6|10267.6|10275.1|10273.1|10269.1|10267.1|59
1595866800000|2020-07-27 16:20:00|10269.1|10267.1|10271.1|10269.1|10275.1|10273.1|10269.1|10267.1|18
1595867100000|2020-07-27 16:25:00|10270.6|10268.6|10276.1|10274.1|10276.6|10274.6|10270.6|10268.6|30
1595867400000|2020-07-27 16:30:00|10275.6|10273.6|10274.1|10272.1|10275.6|10273.6|10272.1|10270.1|22
1595867700000|2020-07-27 16:35:00|10274.6|10272.6|10279.1|10277.1|10281.1|10279.1|10274.1|10272.1|25
1595868000000|2020-07-27 16:40:00|10278.6|10276.6|10281.6|10279.6|10282.1|10280.1|10278.1|10276.1|12
1595868300000|2020-07-27 16:45:00|10282.1|10280.1|10283.6|10281.6|10285.1|10283.1|10279.6|10277.6|31
1595868600000|2020-07-27 16:50:00|10283.1|10281.1|10285.6|10283.6|10286.1|10284.1|10283.1|10281.1|8
1595868900000|2020-07-27 16:55:00|10285.1|10283.1|10288.6|10286.6|10288.6|10286.6|10285.1|10283.1|13
1595869200000|2020-07-27 17:00:00|10289.1|10287.1|10285.1|10283.1|10289.6|10287.6|10285.1|10283.1|20
1595869500000|2020-07-27 17:05:00|10285.6|10283.6|10284.6|10282.6|10286.6|10284.6|10284.6|10282.6|4
1595869800000|2020-07-27 17:10:00|10285.1|10283.1|10289.1|10287.1|10289.1|10287.1|10285.1|10283.1|4
1595870100000|2020-07-27 17:15:00|10288.6|10286.6|10289.1|10287.1|10289.1|10287.1|10288.1|10286.1|3
1595870400000|2020-07-27 17:20:00|10288.6|10286.6|10288.6|10286.6|10289.1|10287.1|10288.1|10286.1|3
1595870700000|2020-07-27 17:25:00|10289.1|10287.1|10290.6|10288.6|10290.6|10288.6|10289.1|10287.1|0
1595871000000|2020-07-27 17:30:00|10289.1|10287.1|10287.1|10285.1|10289.1|10287.1|10287.1|10285.1|18
1595871300000|2020-07-27 17:35:00|10287.6|10285.6|10288.6|10286.6|10288.6|10286.6|10287.6|10285.6|9
1595871600000|2020-07-27 17:40:00|10286.6|10284.6|10284.1|10282.1|10286.6|10284.6|10284.1|10282.1|11
1595871900000|2020-07-27 17:45:00|10283.6|10281.6|10282.1|10280.1|10284.1|10282.1|10282.1|10280.1|6
1595872200000|2020-07-27 17:50:00|10281.6|10279.6|10283.6|10281.6|10283.6|10281.6|10281.6|10279.6|0
1595872500000|2020-07-27 17:55:00|10284.1|10282.1|10285.6|10283.6|10285.6|10283.6|10284.1|10282.1|2
1595872800000|2020-07-27 18:00:00|10286.1|10284.1|10286.1|10284.1|10286.1|10284.1|10286.1|10284.1|0
1595873100000|2020-07-27 18:05:00|10286.6|10284.6|10288.1|10286.1|10288.1|10286.1|10286.6|10284.6|0
1595873400000|2020-07-27 18:10:00|10287.6|10285.6|10279.1|10277.1|10287.6|10285.6|10279.1|10277.1|7
1595873700000|2020-07-27 18:15:00|10279.6|10277.6|10279.6|10277.6|10280.6|10278.6|10277.6|10275.6|3
1595874000000|2020-07-27 18:20:00|10280.1|10278.1|10283.6|10281.6|10285.1|10283.1|10278.6|10276.6|9
1595874300000|2020-07-27 18:25:00|10283.1|10281.1|10284.6|10282.6|10285.1|10283.1|10283.1|10281.1|1
1595874600000|2020-07-27 18:30:00|10285.1|10283.1|10284.6|10282.6|10285.1|10283.1|10282.6|10280.6|6
1595874900000|2020-07-27 18:35:00|10285.1|10283.1|10286.6|10284.6|10286.6|10284.6|10283.6|10281.6|20
1595875200000|2020-07-27 18:40:00|10286.1|10284.1|10288.6|10286.6|10289.1|10287.1|10284.6|10282.6|19
1595875500000|2020-07-27 18:45:00|10287.6|10285.6|10282.1|10280.1|10287.6|10285.6|10282.1|10280.1|5
1595875800000|2020-07-27 18:50:00|10284.1|10282.1|10281.6|10279.6|10284.1|10282.1|10279.1|10277.1|11
1595876100000|2020-07-27 18:55:00|10282.1|10280.1|10280.6|10278.6|10283.6|10281.6|10278.6|10276.6|22
1595876400000|2020-07-27 19:00:00|10280.1|10278.1|10288.1|10286.1|10288.1|10286.1|10279.6|10277.6|3
1595876700000|2020-07-27 19:05:00|10288.6|10286.6|10292.1|10290.1|10292.6|10290.6|10288.6|10286.6|3
1595877000000|2020-07-27 19:10:00|10292.6|10290.6|10293.1|10291.1|10293.1|10291.1|10291.1|10289.1|7
1595877300000|2020-07-27 19:15:00|10292.6|10290.6|10293.6|10291.6|10294.1|10292.1|10292.6|10290.6|1
1595877600000|2020-07-27 19:20:00|10294.1|10292.1|10298.6|10296.6|10298.6|10296.6|10294.1|10292.1|14
1595877900000|2020-07-27 19:25:00|10298.1|10296.1|10299.6|10297.6|10300.1|10298.1|10298.1|10296.1|24
1595878200000|2020-07-27 19:30:00|10300.1|10298.1|10301.1|10299.1|10303.6|10301.6|10299.6|10297.6|30
1595878500000|2020-07-27 19:35:00|10300.6|10298.6|10300.1|10298.1|10301.1|10299.1|10300.1|10298.1|0
1595878800000|2020-07-27 19:40:00|10300.6|10298.6|10301.1|10299.1|10302.1|10300.1|10299.6|10297.6|0
1595879100000|2020-07-27 19:45:00|10302.6|10300.6|10302.1|10300.1|10304.1|10302.1|10300.1|10298.1|20
1595879400000|2020-07-27 19:50:00|10301.6|10299.6|10298.1|10296.1|10302.1|10300.1|10297.6|10295.6|9
1595879700000|2020-07-27 19:55:00|10297.6|10295.6|10304|10298|10304.7|10298.7|10294.1|10292.1|61
1595880000000|2020-07-27 20:00:00|10303.9|10297.9|10301.3|10295.3|10304.1|10298.1|10298.8|10292.8|0
1595880300000|2020-07-27 20:05:00|10301.4|10295.4|10305.8|10299.8|10306.5|10300.5|10301.3|10295.3|0
1595880600000|2020-07-27 20:10:00|10305.7|10299.7|10304.1|10298.1|10305.7|10299.7|10300.8|10294.8|0
1595880900000|2020-07-27 20:15:00|10303.9|10297.9|10302.8|10296.8|10303.9|10297.9|10302.2|10296.2|0
1595881200000|2020-07-27 20:20:00|10303|10297|10305.1|10299.1|10305.1|10299.1|10302.8|10296.8|0
1595881500000|2020-07-27 20:25:00|10304.9|10298.9|10303.9|10297.9|10305.1|10299.1|10303.9|10297.9|0
1595881800000|2020-07-27 20:30:00|10304.3|10298.3|10303.6|10297.6|10306.3|10300.3|10303|10297|0
1595882100000|2020-07-27 20:35:00|10303.7|10297.7|10304.3|10298.3|10304.8|10298.8|10303|10297|0
1595882400000|2020-07-27 20:40:00|10304.2|10298.2|10306.3|10300.3|10306.8|10300.8|10303.6|10297.6|0
1595882700000|2020-07-27 20:45:00|10306.4|10300.4|10307.5|10301.5|10307.5|10301.5|10305.5|10299.5|0
1595883000000|2020-07-27 20:50:00|10307.4|10301.4|10304.5|10298.5|10310.5|10304.5|10303.8|10297.8|0
1595883300000|2020-07-27 20:55:00|10304.4|10298.4|10302.8|10296.8|10305|10299|10302.5|10296.5|0
1595883600000|2020-07-27 21:00:00|10302.9|10296.9|10302.7|10296.7|10302.9|10296.9|10302.1|10296.1|0
1595883900000|2020-07-27 21:05:00|10303.3|10297.3|10302.9|10296.9|10303.3|10297.3|10302.7|10296.7|0
1595884200000|2020-07-27 21:10:00|10302.5|10296.5|10302.9|10296.9|10303.1|10297.1|10302.5|10296.5|0
1595884500000|2020-07-27 21:15:00|10303.1|10297.1|10303.5|10297.5|10304.2|10298.2|10302.9|10296.9|0
1595884800000|2020-07-27 21:20:00|10303.8|10297.8|10304.6|10298.6|10304.6|10298.6|10303.1|10297.1|0
1595885100000|2020-07-27 21:25:00|10304.4|10298.4|10304.4|10298.4|10304.4|10298.4|10304.2|10298.2|0
1595885400000|2020-07-27 21:30:00|10304.2|10298.2|10304.2|10298.2|10304.2|10298.2|10304.2|10298.2|0
1595885700000|2020-07-27 21:35:00|10304|10298|10305|10299|10305|10299|10302.3|10296.3|0
1595886000000|2020-07-27 21:40:00|10304.4|10298.4|10306.4|10300.4|10306.4|10300.4|10304.4|10298.4|0
1595886300000|2020-07-27 21:45:00|10306.2|10300.2|10306.4|10300.4|10306.9|10300.9|10306.2|10300.2|0
1595886600000|2020-07-27 21:50:00|10306.2|10300.2|10306.9|10300.9|10306.9|10300.9|10306.2|10300.2|0
1595886900000|2020-07-27 21:55:00|10306.7|10300.7|10307|10301|10307.4|10301.4|10306.7|10300.7|0
1595887200000|2020-07-27 22:00:00|10307.1|10301.1|10311.8|10305.8|10313.1|10307.1|10306.4|10300.4|0
1595887500000|2020-07-27 22:05:00|10311.9|10305.9|10310.6|10304.6|10312.6|10306.6|10309.1|10303.1|0
1595887800000|2020-07-27 22:10:00|10310.5|10304.5|10310.6|10304.6|10311.1|10305.1|10309.8|10303.8|0
1595888100000|2020-07-27 22:15:00|10310.5|10304.5|10309.1|10303.1|10311.1|10305.1|10309.1|10303.1|0
1595888400000|2020-07-27 22:20:00|10309|10303|10309.1|10303.1|10309.1|10303.1|10307.9|10301.9|0
1595888700000|2020-07-27 22:25:00|10309.2|10303.2|10309.8|10303.8|10310.6|10304.6|10309.1|10303.1|0
1595889000000|2020-07-27 22:30:00|10309.9|10303.9|10311.1|10305.1|10311.3|10305.3|10309.9|10303.9|0
1595889300000|2020-07-27 22:35:00|10311.3|10305.3|10310.6|10304.6|10312.3|10306.3|10309.8|10303.8|0
1595889600000|2020-07-27 22:40:00|10310.5|10304.5|10310.6|10304.6|10311.1|10305.1|10309.1|10303.1|0
1595889900000|2020-07-27 22:45:00|10310.7|10304.7|10313.6|10307.6|10314.3|10308.3|10310.7|10304.7|0
1595890200000|2020-07-27 22:50:00|10313.7|10307.7|10313.1|10307.1|10314.3|10308.3|10312.3|10306.3|0
1595890500000|2020-07-27 22:55:00|10312.8|10306.8|10307.9|10301.9|10312.8|10306.8|10305.4|10299.4|0
1595890800000|2020-07-27 23:00:00|10308|10302|10311.2|10305.2|10313.7|10307.7|10307.9|10301.9|0
1595891100000|2020-07-27 23:05:00|10311.3|10305.3|10308.7|10302.7|10311.9|10305.9|10308.7|10302.7|0
1595891400000|2020-07-27 23:10:00|10308.5|10302.5|10307|10301|10308.7|10302.7|10306.2|10300.2|0
1595891700000|2020-07-27 23:15:00|10306.9|10300.9|10305|10299|10307.5|10301.5|10305|10299|0
1595892000000|2020-07-27 23:20:00|10305.2|10299.2|10305.5|10299.5|10306.2|10300.2|10302.3|10296.3|0
1595892300000|2020-07-27 23:25:00|10305.4|10299.4|10300.5|10294.5|10305.5|10299.5|10299.8|10293.8|0
1595892600000|2020-07-27 23:30:00|10300.4|10294.4|10304.2|10298.2|10304.2|10298.2|10299.8|10293.8|0
1595892900000|2020-07-27 23:35:00|10304.3|10298.3|10305.5|10299.5|10306.7|10300.7|10304.2|10298.2|0
1595893200000|2020-07-27 23:40:00|10305.7|10299.7|10303|10297|10306.7|10300.7|10302|10296|0
1595893500000|2020-07-27 23:45:00|10303.1|10297.1|10305.7|10299.7|10305.7|10299.7|10303|10297|0
1595893800000|2020-07-27 23:50:00|10305.8|10299.8|10308|10302|10309.9|10303.9|10305.5|10299.5|0
1595894100000|2020-07-27 23:55:00|10308.1|10302.1|10309.9|10303.9|10312.7|10306.7|10308.1|10302.1|0
1595894400000|2020-07-28 00:00:00|10310.1|10304.1|10318.9|10312.9|10320.7|10314.7|10307.5|10301.5|0
1595894700000|2020-07-28 00:05:00|10319.2|10313.2|10314.4|10308.4|10320.7|10314.7|10314.4|10308.4|0
1595895000000|2020-07-28 00:10:00|10314.3|10308.3|10313.7|10307.7|10314.9|10308.9|10312.4|10306.4|0
1595895300000|2020-07-28 00:15:00|10313.6|10307.6|10313.5|10307.5|10316.2|10310.2|10309.1|10303.1|0
1595895600000|2020-07-28 00:20:00|10313.6|10307.6|10306.2|10300.2|10313.7|10307.7|10301.1|10295.1|0
1595895900000|2020-07-28 00:25:00|10306.1|10300.1|10311.3|10305.3|10311.3|10305.3|10303.5|10297.5|0
1595896200000|2020-07-28 00:30:00|10311.4|10305.4|10308.5|10302.5|10311.4|10305.4|10305.8|10299.8|0
1595896500000|2020-07-28 00:35:00|10308.6|10302.6|10311|10305|10311.1|10305.1|10308.5|10302.5|0
1595896800000|2020-07-28 00:40:00|10311.1|10305.1|10313.7|10307.7|10313.8|10307.8|10311.1|10305.1|0
1595897100000|2020-07-28 00:45:00|10313.6|10307.6|10319|10313|10319|10313|10313.5|10307.5|0
1595897400000|2020-07-28 00:50:00|10319.1|10313.1|10324|10318|10324|10318|10318.8|10312.8|0
1595897700000|2020-07-28 00:55:00|10325|10319|10328.8|10322.8|10329|10323|10325|10319|0
1595898000000|2020-07-28 01:00:00|10328.9|10322.9|10336.4|10330.4|10341.6|10335.6|10328.9|10322.9|0
1595898300000|2020-07-28 01:05:00|10336.5|10330.5|10341.8|10335.8|10341.8|10335.8|10336.5|10330.5|0
1595898600000|2020-07-28 01:10:00|10341.7|10335.7|10346.8|10340.8|10347|10341|10341.6|10335.6|0
1595898900000|2020-07-28 01:15:00|10346.9|10340.9|10351.8|10345.8|10354.4|10348.4|10346.8|10340.8|0
1595899200000|2020-07-28 01:20:00|10351.9|10345.9|10349.4|10343.4|10354.4|10348.4|10349.2|10343.2|0
1595899500000|2020-07-28 01:25:00|10349.5|10343.5|10346.7|10340.7|10351.9|10345.9|10346.6|10340.6|0
1595899800000|2020-07-28 01:30:00|10346.8|10340.8|10341.7|10335.7|10346.8|10340.8|10341.6|10335.6|0
1595900100000|2020-07-28 01:35:00|10341.6|10335.6|10341.6|10335.6|10344.3|10338.3|10338.8|10332.8|0
1595900400000|2020-07-28 01:40:00|10341.7|10335.7|10341.5|10335.5|10344.3|10338.3|10341.5|10335.5|0
1595900700000|2020-07-28 01:45:00|10341.4|10335.4|10338.9|10332.9|10344.2|10338.2|10336.5|10330.5|0
1595901000000|2020-07-28 01:50:00|10338.4|10332.4|10336.7|10330.7|10339.2|10333.2|10333.9|10327.9|0
1595901300000|2020-07-28 01:55:00|10336.6|10330.6|10336.3|10330.3|10336.7|10330.7|10333.8|10327.8|0
1595901600000|2020-07-28 02:00:00|10336.4|10330.4|10333.8|10327.8|10341.7|10335.7|10331.2|10325.2|0
1595901900000|2020-07-28 02:05:00|10333.7|10327.7|10331.4|10325.4|10334|10328|10331.3|10325.3|0
1595902200000|2020-07-28 02:10:00|10331.5|10325.5|10334.1|10328.1|10335.4|10329.4|10330|10324|0
1595902500000|2020-07-28 02:15:00|10334|10328|10341.7|10335.7|10341.8|10335.8|10334|10328|0
1595902800000|2020-07-28 02:20:00|10341.8|10335.8|10334.2|10328.2|10341.8|10335.8|10334|10328|0
1595903100000|2020-07-28 02:25:00|10333.1|10327.1|10334.5|10328.5|10334.5|10328.5|10331.7|10325.7|0
1595903400000|2020-07-28 02:30:00|10335.6|10329.6|10339.7|10333.7|10339.9|10333.9|10335.6|10329.6|0
1595903700000|2020-07-28 02:35:00|10339.6|10333.6|10336.9|10330.9|10339.7|10333.7|10336.9|10330.9|0
1595904000000|2020-07-28 02:40:00|10336.8|10330.8|10334.2|10328.2|10336.8|10330.8|10334.1|10328.1|0
1595904300000|2020-07-28 02:45:00|10334.3|10328.3|10334.2|10328.2|10334.3|10328.3|10331.6|10325.6|0
1595904600000|2020-07-28 02:50:00|10334.3|10328.3|10331.6|10325.6|10334.3|10328.3|10331.5|10325.5|0
1595904900000|2020-07-28 02:55:00|10331.5|10325.5|10329|10323|10331.7|10325.7|10328.9|10322.9|0
1595905200000|2020-07-28 03:00:00|10329.1|10323.1|10326.3|10320.3|10330.3|10324.3|10326.2|10320.2|0
1595905500000|2020-07-28 03:05:00|10326.2|10320.2|10318.6|10312.6|10326.3|10320.3|10318.3|10312.3|0
1595905800000|2020-07-28 03:10:00|10318.5|10312.5|10318.4|10312.4|10323.5|10317.5|10315.8|10309.8|0
1595906100000|2020-07-28 03:15:00|10317.9|10311.9|10310.5|10304.5|10318.4|10312.4|10307.8|10301.8|0
1595906400000|2020-07-28 03:20:00|10310.6|10304.6|10307.9|10301.9|10313|10307|10307.8|10301.8|0
1595906700000|2020-07-28 03:25:00|10308|10302|10315.7|10309.7|10315.7|10309.7|10307.8|10301.8|0
1595907000000|2020-07-28 03:30:00|10315.6|10309.6|10315.9|10309.9|10318.2|10312.2|10310.5|10304.5|0
1595907300000|2020-07-28 03:35:00|10316.1|10310.1|10313.1|10307.1|10319.9|10313.9|10313.1|10307.1|0
1595907600000|2020-07-28 03:40:00|10313.2|10307.2|10305.4|10299.4|10313.2|10307.2|10305.4|10299.4|0
1595907900000|2020-07-28 03:45:00|10305.2|10299.2|10305.5|10299.5|10308.1|10302.1|10305.2|10299.2|0
1595908200000|2020-07-28 03:50:00|10305.4|10299.4|10297.8|10291.8|10305.7|10299.7|10297.8|10291.8|0
1595908500000|2020-07-28 03:55:00|10297.7|10291.7|10299.8|10293.8|10301.1|10295.1|10289.4|10283.4|0
1595908800000|2020-07-28 04:00:00|10299.9|10293.9|10302.5|10296.5|10305|10299|10298.4|10292.4|0
1595909100000|2020-07-28 04:05:00|10302.4|10296.4|10300|10294|10302.6|10296.6|10299.9|10293.9|0
1595909400000|2020-07-28 04:10:00|10299.9|10293.9|10295.9|10289.9|10299.9|10293.9|10294.7|10288.7|0
1595909700000|2020-07-28 04:15:00|10296|10290|10292|10286|10299.8|10293.8|10289.4|10283.4|0
1595910000000|2020-07-28 04:20:00|10291.9|10285.9|10297.2|10291.2|10297.4|10291.4|10291.9|10285.9|0
1595910300000|2020-07-28 04:25:00|10297.3|10291.3|10299.8|10293.8|10302.3|10296.3|10297.1|10291.1|0
1595910600000|2020-07-28 04:30:00|10299.9|10293.9|10303.8|10297.8|10305|10299|10299.9|10293.9|0
1595910900000|2020-07-28 04:35:00|10304.3|10298.3|10302.5|10296.5|10305.1|10299.1|10301.1|10295.1|0
1595911200000|2020-07-28 04:40:00|10302.4|10296.4|10300|10294|10302.4|10296.4|10297.4|10291.4|0
1595911500000|2020-07-28 04:45:00|10300.1|10294.1|10307.7|10301.7|10307.8|10301.8|10300.1|10294.1|0
1595911800000|2020-07-28 04:50:00|10307.8|10301.8|10307.7|10301.7|10310.4|10304.4|10307.6|10301.6|0
1595912100000|2020-07-28 04:55:00|10306.6|10300.6|10305|10299|10306.6|10300.6|10305|10299|0
1595912400000|2020-07-28 05:00:00|10303.9|10297.9|10299.3|10293.3|10305|10299|10297.3|10291.3|0
1595912700000|2020-07-28 05:05:00|10298.6|10292.6|10297.4|10291.4|10298.6|10292.6|10292.1|10286.1|0
1595913000000|2020-07-28 05:10:00|10297.5|10291.5|10299.8|10293.8|10305|10299|10297.4|10291.4|0
1595913300000|2020-07-28 05:15:00|10299.7|10293.7|10302.5|10296.5|10302.6|10296.6|10297.2|10291.2|0
1595913600000|2020-07-28 05:20:00|10301.3|10295.3|10294.7|10288.7|10301.3|10295.3|10294.5|10288.5|0
1595913900000|2020-07-28 05:25:00|10294.8|10288.8|10296.9|10290.9|10297.3|10291.3|10292|10286|0
1595914200000|2020-07-28 05:30:00|10295.9|10289.9|10297.3|10291.3|10299.8|10293.8|10292|10286|0
1595914500000|2020-07-28 05:35:00|10297.2|10291.2|10294.8|10288.8|10297.4|10291.4|10292.2|10286.2|0
1595914800000|2020-07-28 05:40:00|10294.9|10288.9|10287.3|10281.3|10294.9|10288.9|10287.1|10281.1|0
1595915100000|2020-07-28 05:45:00|10287.2|10281.2|10286|10280|10287.4|10281.4|10284.7|10278.7|0
1595915400000|2020-07-28 05:50:00|10285.5|10279.5|10292.4|10286.4|10292.5|10286.5|10284.6|10278.6|0
1595915700000|2020-07-28 05:55:00|10291.9|10285.9|10294.9|10288.9|10294.9|10288.9|10289.7|10283.7|0
1595916000000|2020-07-28 06:00:00|10307.6|10305.6|10309.6|10307.6|10311.6|10309.6|10303.6|10301.6|182
1595916300000|2020-07-28 06:05:00|10310.1|10308.1|10304.6|10302.6|10311.1|10309.1|10302.6|10300.6|80
1595916600000|2020-07-28 06:10:00|10305.1|10303.1|10303.6|10301.6|10306.1|10304.1|10301.6|10299.6|52
1595916900000|2020-07-28 06:15:00|10303.1|10301.1|10302.1|10300.1|10304.6|10302.6|10301.1|10299.1|14
1595917200000|2020-07-28 06:20:00|10303.6|10301.6|10303.6|10301.6|10303.6|10301.6|10300.1|10298.1|8
1595917500000|2020-07-28 06:25:00|10304.1|10302.1|10304.6|10302.6|10305.6|10303.6|10302.1|10300.1|19
1595917800000|2020-07-28 06:30:00|10306.6|10304.6|10307.1|10305.1|10311.6|10309.6|10305.6|10303.6|12
1595918100000|2020-07-28 06:35:00|10306.6|10304.6|10308.6|10306.6|10310.1|10308.1|10306.1|10304.1|9
1595918400000|2020-07-28 06:40:00|10309.1|10307.1|10309.6|10307.6|10312.6|10310.6|10309.1|10307.1|16
1595918700000|2020-07-28 06:45:00|10309.1|10307.1|10305.6|10303.6|10309.6|10307.6|10305.6|10303.6|42
1595919000000|2020-07-28 06:50:00|10306.1|10304.1|10302.1|10300.1|10306.6|10304.6|10302.1|10300.1|29
1595919300000|2020-07-28 06:55:00|10302.6|10300.6|10296.6|10294.6|10304.6|10302.6|10294.6|10292.6|120
1595919600000|2020-07-28 07:00:00|10298.6|10296.6|10294.6|10292.6|10307.6|10305.6|10291.1|10289.1|663
1595919900000|2020-07-28 07:05:00|10293.6|10291.6|10298.1|10296.1|10307.6|10305.6|10290.1|10288.1|740
1595920200000|2020-07-28 07:10:00|10297.6|10295.6|10301.1|10299.1|10305.6|10303.6|10292.1|10290.1|456
1595920500000|2020-07-28 07:15:00|10300.6|10298.6|10273.6|10271.6|10303.1|10301.1|10273.6|10271.6|361
1595920800000|2020-07-28 07:20:00|10272.1|10270.1|10276.6|10274.6|10283.6|10281.6|10268.1|10266.1|355
1595921100000|2020-07-28 07:25:00|10276.1|10274.1|10280.6|10278.6|10289.6|10287.6|10273.6|10271.6|216
1595921400000|2020-07-28 07:30:00|10280.1|10278.1|10280.6|10278.6|10287.6|10285.6|10270.6|10268.6|235
1595921700000|2020-07-28 07:35:00|10280.1|10278.1|10293.6|10291.6|10296.1|10294.1|10275.6|10273.6|206
1595922000000|2020-07-28 07:40:00|10292.4|10290.4|10302.9|10300.9|10303.4|10301.4|10292.4|10290.4|231
1595922300000|2020-07-28 07:45:00|10303.4|10301.4|10293.4|10291.4|10303.9|10301.9|10288.4|10286.4|168
1595922600000|2020-07-28 07:50:00|10292.9|10290.9|10282.4|10280.4|10295.9|10293.9|10279.4|10277.4|171
1595922900000|2020-07-28 07:55:00|10282.9|10280.9|10290.4|10288.4|10295.9|10293.9|10282.9|10280.9|160
1595923200000|2020-07-28 08:00:00|10289.9|10287.9|10291.4|10289.4|10293.9|10291.9|10286.4|10284.4|131
1595923500000|2020-07-28 08:05:00|10290.9|10288.9|10286.4|10284.4|10296.4|10294.4|10286.4|10284.4|192
1595923800000|2020-07-28 08:10:00|10286.9|10284.9|10297.4|10295.4|10297.4|10295.4|10286.9|10284.9|219
1595924100000|2020-07-28 08:15:00|10297.9|10295.9|10297.4|10295.4|10301.4|10299.4|10295.4|10293.4|125
1595924400000|2020-07-28 08:20:00|10297.9|10295.9|10303.4|10301.4|10304.4|10302.4|10295.4|10293.4|243
1595924700000|2020-07-28 08:25:00|10303.9|10301.9|10306.4|10304.4|10312.4|10310.4|10303.4|10301.4|153
1595925000000|2020-07-28 08:30:00|10305.9|10303.9|10309.4|10307.4|10311.9|10309.9|10303.9|10301.9|101
1595925300000|2020-07-28 08:35:00|10309.9|10307.9|10314.4|10312.4|10314.9|10312.9|10309.4|10307.4|116
1595925600000|2020-07-28 08:40:00|10314.9|10312.9|10310.4|10308.4|10314.9|10312.9|10310.4|10308.4|95
1595925900000|2020-07-28 08:45:00|10309.9|10307.9|10311.4|10309.4|10314.9|10312.9|10306.9|10304.9|128
1595926200000|2020-07-28 08:50:00|10311.9|10309.9|10316.4|10314.4|10318.9|10316.9|10311.9|10309.9|127
1595926500000|2020-07-28 08:55:00|10316.9|10314.9|10318.9|10316.9|10318.9|10316.9|10312.4|10310.4|187
1595926800000|2020-07-28 09:00:00|10318.4|10316.4|10309.4|10307.4|10318.4|10316.4|10305.9|10303.9|277
1595927100000|2020-07-28 09:05:00|10309.9|10307.9|10309.4|10307.4|10312.9|10310.9|10307.9|10305.9|61
1595927400000|2020-07-28 09:10:00|10309.9|10307.9|10315.4|10313.4|10316.4|10314.4|10309.4|10307.4|320
1595927700000|2020-07-28 09:15:00|10315.9|10313.9|10313.4|10311.4|10320.4|10318.4|10311.9|10309.9|133
1595928000000|2020-07-28 09:20:00|10312.9|10310.9|10299.4|10297.4|10312.9|10310.9|10299.4|10297.4|116
1595928300000|2020-07-28 09:25:00|10299.9|10297.9|10300.4|10298.4|10301.4|10299.4|10296.4|10294.4|75
1595928600000|2020-07-28 09:30:00|10299.9|10297.9|10298.4|10296.4|10302.9|10300.9|10294.9|10292.9|173
1595928900000|2020-07-28 09:35:00|10298.9|10296.9|10294.9|10292.9|10303.4|10301.4|10294.9|10292.9|83
1595929200000|2020-07-28 09:40:00|10295.9|10293.9|10290.4|10288.4|10298.4|10296.4|10286.4|10284.4|106
1595929500000|2020-07-28 09:45:00|10289.9|10287.9|10283.4|10281.4|10291.4|10289.4|10283.4|10281.4|118
1595929800000|2020-07-28 09:50:00|10282.9|10280.9|10271.4|10269.4|10285.4|10283.4|10266.9|10264.9|258
1595930100000|2020-07-28 09:55:00|10270.9|10268.9|10272.4|10270.4|10272.4|10270.4|10264.4|10262.4|204
1595930400000|2020-07-28 10:00:00|10271.9|10269.9|10264.4|10262.4|10275.4|10273.4|10263.9|10261.9|162
1595930700000|2020-07-28 10:05:00|10263.9|10261.9|10241.4|10239.4|10264.4|10262.4|10239.9|10237.9|559
1595931000000|2020-07-28 10:10:00|10240.4|10238.4|10238.4|10236.4|10242.4|10240.4|10229.4|10227.4|346
1595931300000|2020-07-28 10:15:00|10237.9|10235.9|10245.4|10243.4|10245.4|10243.4|10234.9|10232.9|257
1595931600000|2020-07-28 10:20:00|10244.9|10242.9|10247.4|10245.4|10249.4|10247.4|10243.4|10241.4|130
1595931900000|2020-07-28 10:25:00|10246.9|10244.9|10259.4|10257.4|10259.9|10257.9|10243.9|10241.9|199
1595932200000|2020-07-28 10:30:00|10258.9|10256.9|10256.4|10254.4|10261.4|10259.4|10255.4|10253.4|89
1595932500000|2020-07-28 10:35:00|10257.4|10255.4|10254.4|10252.4|10258.4|10256.4|10251.9|10249.9|80
1595932800000|2020-07-28 10:40:00|10254.9|10252.9|10260.4|10258.4|10260.9|10258.9|10251.9|10249.9|63
1595933100000|2020-07-28 10:45:00|10259.9|10257.9|10264.4|10262.4|10265.4|10263.4|10258.9|10256.9|102
1595933400000|2020-07-28 10:50:00|10263.9|10261.9|10264.4|10262.4|10266.4|10264.4|10261.9|10259.9|84
1595933700000|2020-07-28 10:55:00|10268.9|10266.9|10272.9|10270.9|10274.9|10272.9|10267.4|10265.4|152
1595934000000|2020-07-28 11:00:00|10272.4|10270.4|10266.9|10264.9|10272.4|10270.4|10264.9|10262.9|154
1595934300000|2020-07-28 11:05:00|10267.4|10265.4|10274.4|10272.4|10275.4|10273.4|10267.4|10265.4|97
1595934600000|2020-07-28 11:10:00|10273.9|10271.9|10268.4|10266.4|10274.9|10272.9|10264.9|10262.9|105
1595934900000|2020-07-28 11:15:00|10267.9|10265.9|10256.4|10254.4|10267.9|10265.9|10256.4|10254.4|43
1595935200000|2020-07-28 11:20:00|10255.9|10253.9|10254.4|10252.4|10255.9|10253.9|10251.9|10249.9|62
1595935500000|2020-07-28 11:25:00|10253.9|10251.9|10245.4|10243.4|10253.9|10251.9|10244.9|10242.9|53
1595935800000|2020-07-28 11:30:00|10244.9|10242.9|10236.9|10234.9|10249.9|10247.9|10235.4|10233.4|159
1595936100000|2020-07-28 11:35:00|10236.4|10234.4|10232.4|10230.4|10238.4|10236.4|10232.4|10230.4|87
1595936400000|2020-07-28 11:40:00|10231.9|10229.9|10239.4|10237.4|10239.9|10237.9|10228.4|10226.4|105
1595936700000|2020-07-28 11:45:00|10238.9|10236.9|10242.4|10240.4|10243.4|10241.4|10236.4|10234.4|69
1595937000000|2020-07-28 11:50:00|10242.9|10240.9|10233.4|10231.4|10245.9|10243.9|10232.9|10230.9|96
1595937300000|2020-07-28 11:55:00|10232.9|10230.9|10236.4|10234.4|10240.4|10238.4|10232.9|10230.9|127
1595937600000|2020-07-28 12:00:00|10236.9|10234.9|10226.9|10224.9|10237.9|10235.9|10226.9|10224.9|185
1595937900000|2020-07-28 12:05:00|10226.4|10224.4|10228.4|10226.4|10229.9|10227.9|10219.9|10217.9|159
1595938200000|2020-07-28 12:10:00|10228.9|10226.9|10236.4|10234.4|10237.9|10235.9|10226.9|10224.9|112
1595938500000|2020-07-28 12:15:00|10236.9|10234.9|10227.4|10225.4|10236.9|10234.9|10225.9|10223.9|145
1595938800000|2020-07-28 12:20:00|10227.9|10225.9|10225.4|10223.4|10230.9|10228.9|10225.4|10223.4|137
1595939100000|2020-07-28 12:25:00|10225.9|10223.9|10225.4|10223.4|10228.4|10226.4|10223.4|10221.4|85
1595939400000|2020-07-28 12:30:00|10225.9|10223.9|10232.9|10230.9|10232.9|10230.9|10225.4|10223.4|54
1595939700000|2020-07-28 12:35:00|10233.4|10231.4|10241.9|10239.9|10244.4|10242.4|10232.9|10230.9|85
1595940000000|2020-07-28 12:40:00|10241.4|10239.4|10242.4|10240.4|10243.4|10241.4|10237.4|10235.4|87
1595940300000|2020-07-28 12:45:00|10241.9|10239.9|10239.4|10237.4|10244.9|10242.9|10237.9|10235.9|77
1595940600000|2020-07-28 12:50:00|10238.9|10236.9|10230.9|10228.9|10240.4|10238.4|10229.9|10227.9|102
1595940900000|2020-07-28 12:55:00|10231.4|10229.4|10235.9|10233.9|10236.4|10234.4|10229.4|10227.4|108
1595941200000|2020-07-28 13:00:00|10235.4|10233.4|10234.9|10232.9|10236.9|10234.9|10230.4|10228.4|110
1595941500000|2020-07-28 13:05:00|10234.4|10232.4|10243.4|10241.4|10243.4|10241.4|10233.9|10231.9|118
1595941800000|2020-07-28 13:10:00|10242.9|10240.9|10237.9|10235.9|10242.9|10240.9|10235.9|10233.9|138
1595942100000|2020-07-28 13:15:00|10238.4|10236.4|10244.9|10242.9|10245.9|10243.9|10238.4|10236.4|114
1595942400000|2020-07-28 13:20:00|10244.4|10242.4|10250.2|10248.2|10250.7|10248.7|10243.4|10241.4|188
1595942700000|2020-07-28 13:25:00|10249.7|10247.7|10254.7|10252.7|10256.7|10254.7|10249.7|10247.7|252
1595943000000|2020-07-28 13:30:00|10253.7|10251.7|10255.7|10253.7|10261.7|10259.7|10245.2|10243.2|448
1595943300000|2020-07-28 13:35:00|10255.2|10253.2|10256.7|10254.7|10265.2|10263.2|10251.7|10249.7|320
1595943600000|2020-07-28 13:40:00|10255.7|10253.7|10256.7|10254.7|10258.7|10256.7|10249.7|10247.7|229
1595943900000|2020-07-28 13:45:00|10256.2|10254.2|10248.7|10246.7|10262.7|10260.7|10248.7|10246.7|290
1595944200000|2020-07-28 13:50:00|10248.2|10246.2|10241.7|10239.7|10248.2|10246.2|10237.7|10235.7|445
1595944500000|2020-07-28 13:55:00|10242.2|10240.2|10250.7|10248.7|10251.7|10249.7|10238.7|10236.7|411
1595944800000|2020-07-28 14:00:00|10249.7|10247.7|10261.2|10259.2|10263.7|10261.7|10248.7|10246.7|362
1595945100000|2020-07-28 14:05:00|10261.7|10259.7|10266.2|10264.2|10267.7|10265.7|10257.7|10255.7|169
1595945400000|2020-07-28 14:10:00|10264.9|10262.9|10263.4|10261.4|10267.4|10265.4|10257.4|10255.4|220
1595945700000|2020-07-28 14:15:00|10264.4|10262.4|10270.9|10268.9|10271.4|10269.4|10262.4|10260.4|320
1595946000000|2020-07-28 14:20:00|10270.4|10268.4|10280.9|10278.9|10284.4|10282.4|10270.4|10268.4|419
1595946300000|2020-07-28 14:25:00|10281.4|10279.4|10279.4|10277.4|10287.4|10285.4|10276.4|10274.4|266
1595946600000|2020-07-28 14:30:00|10281.4|10279.4|10272.9|10270.9|10284.4|10282.4|10270.4|10268.4|354
1595946900000|2020-07-28 14:35:00|10273.4|10271.4|10275.4|10273.4|10279.9|10277.9|10269.9|10267.9|171
1595947200000|2020-07-28 14:40:00|10275.9|10273.9|10271.4|10269.4|10277.4|10275.4|10268.4|10266.4|264
1595947500000|2020-07-28 14:45:00|10271.9|10269.9|10273.4|10271.4|10279.9|10277.9|10271.4|10269.4|331
1595947800000|2020-07-28 14:50:00|10273.9|10271.9|10270.9|10268.9|10275.4|10273.4|10266.4|10264.4|248
1595948100000|2020-07-28 14:55:00|10271.4|10269.4|10270.4|10268.4|10279.4|10277.4|10270.4|10268.4|268
1595948400000|2020-07-28 15:00:00|10270.9|10268.9|10268.4|10266.4|10273.4|10271.4|10268.4|10266.4|186
1595948700000|2020-07-28 15:05:00|10267.9|10265.9|10274.4|10272.4|10275.4|10273.4|10264.9|10262.9|208
1595949000000|2020-07-28 15:10:00|10274.9|10272.9|10281.4|10279.4|10286.4|10284.4|10269.9|10267.9|471
1595949300000|2020-07-28 15:15:00|10280.9|10278.9|10277.9|10275.9|10284.9|10282.9|10275.9|10273.9|456
1595949600000|2020-07-28 15:20:00|10278.9|10276.9|10290.4|10288.4|10290.4|10288.4|10278.9|10276.9|710
1595949900000|2020-07-28 15:25:00|10289.9|10287.9|10279.9|10277.9|10294.4|10292.4|10277.4|10275.4|1534
1595950200000|2020-07-28 15:30:00|10278.9|10276.9|10280.9|10278.9|10286.4|10284.4|10273.4|10271.4|1282
1595950500000|2020-07-28 15:35:00|10281.4|10279.4|10288.4|10286.4|10289.9|10287.9|10279.4|10277.4|304
1595950800000|2020-07-28 15:40:00|10288.9|10286.9|10286.4|10284.4|10292.9|10290.9|10284.9|10282.9|58
1595951100000|2020-07-28 15:45:00|10286.9|10284.9|10290.9|10288.9|10292.4|10290.4|10284.9|10282.9|197
1595951400000|2020-07-28 15:50:00|10290.4|10288.4|10287.4|10285.4|10292.4|10290.4|10283.4|10281.4|132
1595951700000|2020-07-28 15:55:00|10287.9|10285.9|10280.4|10278.4|10288.4|10286.4|10280.4|10278.4|52
1595952000000|2020-07-28 16:00:00|10279.9|10277.9|10276.4|10274.4|10281.4|10279.4|10276.4|10274.4|1061
1595952300000|2020-07-28 16:05:00|10275.9|10273.9|10281.4|10279.4|10283.4|10281.4|10274.4|10272.4|70
1595952600000|2020-07-28 16:10:00|10281.9|10279.9|10281.4|10279.4|10282.9|10280.9|10277.4|10275.4|15
1595952900000|2020-07-28 16:15:00|10280.9|10278.9|10274.9|10272.9|10284.4|10282.4|10274.4|10272.4|18
1595953200000|2020-07-28 16:20:00|10274.4|10272.4|10277.4|10275.4|10277.9|10275.9|10273.4|10271.4|10
1595953500000|2020-07-28 16:25:00|10277.9|10275.9|10277.4|10275.4|10278.4|10276.4|10275.4|10273.4|21
1595953800000|2020-07-28 16:30:00|10276.9|10274.9|10277.4|10275.4|10277.9|10275.9|10272.9|10270.9|13
1595954100000|2020-07-28 16:35:00|10276.9|10274.9|10278.4|10276.4|10279.4|10277.4|10276.9|10274.9|14
1595954400000|2020-07-28 16:40:00|10277.9|10275.9|10275.4|10273.4|10278.4|10276.4|10274.4|10272.4|11
1595954700000|2020-07-28 16:45:00|10274.9|10272.9|10279.9|10277.9|10281.9|10279.9|10274.9|10272.9|43
1595955000000|2020-07-28 16:50:00|10280.4|10278.4|10281.9|10279.9|10282.4|10280.4|10279.9|10277.9|12
1595955300000|2020-07-28 16:55:00|10281.4|10279.4|10282.4|10280.4|10282.9|10280.9|10280.4|10278.4|12
1595955600000|2020-07-28 17:00:00|10283.4|10281.4|10281.9|10279.9|10284.9|10282.9|10280.9|10278.9|21
1595955900000|2020-07-28 17:05:00|10282.4|10280.4|10282.9|10280.9|10284.9|10282.9|10281.9|10279.9|9
1595956200000|2020-07-28 17:10:00|10282.4|10280.4|10276.9|10274.9|10282.9|10280.9|10274.4|10272.4|12
1595956500000|2020-07-28 17:15:00|10277.4|10275.4|10278.9|10276.9|10279.9|10277.9|10276.9|10274.9|3
1595956800000|2020-07-28 17:20:00|10278.4|10276.4|10282.9|10280.9|10282.9|10280.9|10278.4|10276.4|11
1595957100000|2020-07-28 17:25:00|10282.4|10280.4|10283.4|10281.4|10283.4|10281.4|10280.4|10278.4|10
1595957400000|2020-07-28 17:30:00|10283.9|10281.9|10285.9|10283.9|10286.9|10284.9|10283.9|10281.9|1
1595957700000|2020-07-28 17:35:00|10286.4|10284.4|10286.4|10284.4|10286.9|10284.9|10286.4|10284.4|3
1595958000000|2020-07-28 17:40:00|10288.4|10286.4|10282.9|10280.9|10288.4|10286.4|10282.9|10280.9|19
1595958300000|2020-07-28 17:45:00|10283.9|10281.9|10284.9|10282.9|10285.4|10283.4|10283.4|10281.4|2
1595958600000|2020-07-28 17:50:00|10284.4|10282.4|10287.4|10285.4|10288.4|10286.4|10284.4|10282.4|16
1595958900000|2020-07-28 17:55:00|10286.9|10284.9|10289.9|10287.9|10290.4|10288.4|10284.9|10282.9|5
1595959200000|2020-07-28 18:00:00|10290.4|10288.4|10288.4|10286.4|10293.4|10291.4|10288.4|10286.4|1
1595959500000|2020-07-28 18:05:00|10288.9|10286.9|10288.9|10286.9|10288.9|10286.9|10288.9|10286.9|1
1595959800000|2020-07-28 18:10:00|10289.4|10287.4|10289.9|10287.9|10289.9|10287.9|10289.4|10287.4|0
1595960400000|2020-07-28 18:20:00|10291.4|10289.4|10294.4|10292.4|10294.4|10292.4|10291.4|10289.4|1
1595960700000|2020-07-28 18:25:00|10293.9|10291.9|10293.4|10291.4|10294.9|10292.9|10293.4|10291.4|3
1595961000000|2020-07-28 18:30:00|10292.9|10290.9|10292.4|10290.4|10292.9|10290.9|10290.4|10288.4|8
1595961300000|2020-07-28 18:35:00|10293.4|10291.4|10297.4|10295.4|10297.4|10295.4|10293.4|10291.4|5
1595961600000|2020-07-28 18:40:00|10297.9|10295.9|10297.4|10295.4|10299.9|10297.9|10295.9|10293.9|3
1595961900000|2020-07-28 18:45:00|10296.9|10294.9|10297.9|10295.9|10301.9|10299.9|10295.9|10293.9|9
1595962200000|2020-07-28 18:50:00|10298.4|10296.4|10299.4|10297.4|10299.9|10297.9|10296.4|10294.4|2
1595962500000|2020-07-28 18:55:00|10299.9|10297.9|10296.9|10294.9|10299.9|10297.9|10295.4|10293.4|10
1595962800000|2020-07-28 19:00:00|10296.4|10294.4|10291.9|10289.9|10296.4|10294.4|10290.4|10288.4|1
1595963100000|2020-07-28 19:05:00|10292.4|10290.4|10290.4|10288.4|10294.4|10292.4|10290.4|10288.4|7
1595963400000|2020-07-28 19:10:00|10290.9|10288.9|10289.9|10287.9|10292.4|10290.4|10287.9|10285.9|9
1595963700000|2020-07-28 19:15:00|10289.4|10287.4|10287.4|10285.4|10290.4|10288.4|10283.9|10281.9|35
1595964000000|2020-07-28 19:20:00|10287.9|10285.9|10287.9|10285.9|10288.4|10286.4|10287.9|10285.9|2
1595964300000|2020-07-28 19:25:00|10288.4|10286.4|10282.9|10280.9|10288.4|10286.4|10279.4|10277.4|13
1595964600000|2020-07-28 19:30:00|10282.4|10280.4|10274.4|10272.4|10285.4|10283.4|10274.4|10272.4|18
1595964900000|2020-07-28 19:35:00|10273.9|10271.9|10269.9|10267.9|10273.9|10271.9|10267.9|10265.9|7
1595965200000|2020-07-28 19:40:00|10269.4|10267.4|10266.4|10264.4|10269.4|10267.4|10266.4|10264.4|3
1595965500000|2020-07-28 19:45:00|10266.9|10264.9|10260.9|10258.9|10267.9|10265.9|10258.9|10256.9|18
1595965800000|2020-07-28 19:50:00|10260.4|10258.4|10247.4|10245.4|10260.4|10258.4|10247.4|10245.4|10
1595966100000|2020-07-28 19:55:00|10248.9|10246.9|10245.6|10239.6|10248.9|10246.9|10238.4|10236.4|112
1595966400000|2020-07-28 20:00:00|10249.3|10243.3|10244.2|10238.2|10252.9|10246.9|10243.6|10237.6|1
1595966700000|2020-07-28 20:05:00|10244.1|10238.1|10254|10248|10254.8|10248.8|10242.9|10236.9|0
1595967000000|2020-07-28 20:10:00|10254.1|10248.1|10255.5|10249.5|10261.7|10255.7|10252.8|10246.8|0
1595967300000|2020-07-28 20:15:00|10255.4|10249.4|10254.6|10248.6|10255.4|10249.4|10254|10248|0
1595967600000|2020-07-28 20:20:00|10254.8|10248.8|10254.8|10248.8|10255.2|10249.2|10254.6|10248.6|0
1595967900000|2020-07-28 20:25:00|10254.4|10248.4|10254|10248|10254.6|10248.6|10254|10248|0
1595968200000|2020-07-28 20:30:00|10253.9|10247.9|10254.3|10248.3|10255|10249|10251.8|10245.8|0
1595968500000|2020-07-28 20:35:00|10254.4|10248.4|10253.8|10247.8|10256.3|10250.3|10253|10247|0
1595968800000|2020-07-28 20:40:00|10253.7|10247.7|10253.8|10247.8|10255.7|10249.7|10252.5|10246.5|0
1595969100000|2020-07-28 20:45:00|10253.7|10247.7|10253.8|10247.8|10256.3|10250.3|10252.5|10246.5|0
1595969400000|2020-07-28 20:50:00|10253.9|10247.9|10255.8|10249.8|10257|10251|10253.8|10247.8|0
1595969700000|2020-07-28 20:55:00|10255.7|10249.7|10255.4|10249.4|10256.3|10250.3|10254.5|10248.5|0
1595970000000|2020-07-28 21:00:00|10255|10249|10256.3|10250.3|10256.3|10250.3|10255|10249|0
1595970300000|2020-07-28 21:05:00|10256.7|10250.7|10256.1|10250.1|10257.3|10251.3|10256.1|10250.1|0
1595970600000|2020-07-28 21:10:00|10255.9|10249.9|10255.7|10249.7|10256.1|10250.1|10255.7|10249.7|0
1595970900000|2020-07-28 21:15:00|10255.4|10249.4|10255.4|10249.4|10255.7|10249.7|10255.4|10249.4|0
1595971200000|2020-07-28 21:20:00|10255.2|10249.2|10256.1|10250.1|10256.1|10250.1|10255.2|10249.2|0
1595971500000|2020-07-28 21:25:00|10255.7|10249.7|10255.9|10249.9|10255.9|10249.9|10255.7|10249.7|0
1595971800000|2020-07-28 21:30:00|10255|10249|10254.2|10248.2|10255.4|10249.4|10254.2|10248.2|0
1595972100000|2020-07-28 21:35:00|10255|10249|10254.7|10248.7|10255.2|10249.2|10254.2|10248.2|0
1595972700000|2020-07-28 21:45:00|10255.2|10249.2|10254.7|10248.7|10255.4|10249.4|10254.7|10248.7|0
1595973000000|2020-07-28 21:50:00|10254.9|10248.9|10255.8|10249.8|10255.8|10249.8|10254.9|10248.9|0
1595973300000|2020-07-28 21:55:00|10255.6|10249.6|10256.8|10250.8|10256.8|10250.8|10255.6|10249.6|0
1595973600000|2020-07-28 22:00:00|10257.2|10251.2|10265.7|10259.7|10267|10261|10257.2|10251.2|0
1595973900000|2020-07-28 22:05:00|10265.6|10259.6|10263.2|10257.2|10268.9|10262.9|10263.2|10257.2|0
1595974200000|2020-07-28 22:10:00|10263.3|10257.3|10263.2|10257.2|10263.7|10257.7|10262|10256|0
1595974500000|2020-07-28 22:15:00|10263.3|10257.3|10265.7|10259.7|10265.7|10259.7|10263.3|10257.3|0
1595974800000|2020-07-28 22:20:00|10265.8|10259.8|10263.7|10257.7|10266|10260|10263.2|10257.2|0
1595975100000|2020-07-28 22:25:00|10263.6|10257.6|10259.3|10253.3|10263.6|10257.6|10258|10252|0
1595975400000|2020-07-28 22:30:00|10259.4|10253.4|10260.5|10254.5|10261.2|10255.2|10257.5|10251.5|0
1595975700000|2020-07-28 22:35:00|10260.6|10254.6|10263.7|10257.7|10263.7|10257.7|10260.6|10254.6|0
1595976000000|2020-07-28 22:40:00|10263.8|10257.8|10262.5|10256.5|10265|10259|10262|10256|0
1595976300000|2020-07-28 22:45:00|10262.7|10256.7|10264.5|10258.5|10264.5|10258.5|10262.7|10256.7|0
1595976600000|2020-07-28 22:50:00|10264.6|10258.6|10264.5|10258.5|10265.7|10259.7|10264.5|10258.5|0
1595976900000|2020-07-28 22:55:00|10264.6|10258.6|10264.5|10258.5|10266.4|10260.4|10263.7|10257.7|0
1595977200000|2020-07-28 23:00:00|10264.7|10258.7|10262.5|10256.5|10266.4|10260.4|10262|10256|0
1595977500000|2020-07-28 23:05:00|10262.4|10256.4|10261.2|10255.2|10262.7|10256.7|10260.5|10254.5|0
1595977800000|2020-07-28 23:10:00|10261|10255|10260.5|10254.5|10262|10256|10260.5|10254.5|0
1595978100000|2020-07-28 23:15:00|10260.6|10254.6|10261.2|10255.2|10262|10256|10260.5|10254.5|0
1595978400000|2020-07-28 23:20:00|10261.3|10255.3|10262.2|10256.2|10262.5|10256.5|10254.8|10248.8|0
1595978700000|2020-07-28 23:25:00|10262|10256|10262.5|10256.5|10264.5|10258.5|10262|10256|0
1595979000000|2020-07-28 23:30:00|10262.6|10256.6|10264.7|10258.7|10265.7|10259.7|10262|10256|0
1595979300000|2020-07-28 23:35:00|10264.5|10258.5|10265.7|10259.7|10265.7|10259.7|10263.7|10257.7|0
1595979600000|2020-07-28 23:40:00|10265.8|10259.8|10263.7|10257.7|10266.4|10260.4|10262|10256|0
1595979900000|2020-07-28 23:45:00|10263.8|10257.8|10265.7|10259.7|10265.7|10259.7|10263.7|10257.7|0
1595980200000|2020-07-28 23:50:00|10265.6|10259.6|10265|10259|10266.4|10260.4|10263.2|10257.2|0
1595980500000|2020-07-28 23:55:00|10265.1|10259.1|10266.4|10260.4|10267|10261|10265|10259|0
1595980800000|2020-07-29 00:00:00|10266.3|10260.3|10267.7|10261.7|10270.7|10264.7|10261.2|10255.2|0
1595981100000|2020-07-29 00:05:00|10267.9|10261.9|10262.5|10256.5|10267.9|10261.9|10261.5|10255.5|0
1595981400000|2020-07-29 00:10:00|10262.6|10256.6|10262.5|10256.5|10264.5|10258.5|10257.5|10251.5|0
1595981700000|2020-07-29 00:15:00|10262.6|10256.6|10264.1|10258.1|10265.4|10259.4|10251.9|10245.9|0
1595982000000|2020-07-29 00:20:00|10264|10258|10266.9|10260.9|10271.9|10265.9|10262.9|10256.9|0
1595982300000|2020-07-29 00:25:00|10267|10261|10266.9|10260.9|10269.5|10263.5|10266.8|10260.8|0
1595982600000|2020-07-29 00:30:00|10267|10261|10256.9|10250.9|10269.7|10263.7|10256.8|10250.8|0
1595982900000|2020-07-29 00:35:00|10257.9|10251.9|10258|10252|10260.6|10254.6|10254.2|10248.2|0
1595983200000|2020-07-29 00:40:00|10258.1|10252.1|10259.2|10253.2|10260.5|10254.5|10256.7|10250.7|0
1595983500000|2020-07-29 00:45:00|10259.1|10253.1|10264.6|10258.6|10267.2|10261.2|10256.5|10250.5|0
1595983800000|2020-07-29 00:50:00|10264.7|10258.7|10264.6|10258.6|10264.7|10258.7|10260.8|10254.8|0
1595984100000|2020-07-29 00:55:00|10264.5|10258.5|10259.5|10253.5|10264.6|10258.6|10259.5|10253.5|0
1595984400000|2020-07-29 01:00:00|10260.5|10254.5|10259.5|10253.5|10262.1|10256.1|10256.7|10250.7|0
1595984700000|2020-07-29 01:05:00|10259.4|10253.4|10252|10246|10259.4|10253.4|10251.8|10245.8|0
1595985000000|2020-07-29 01:10:00|10251.9|10245.9|10251.6|10245.6|10257.1|10251.1|10251.6|10245.6|0
1595985300000|2020-07-29 01:15:00|10251.5|10245.5|10249.3|10243.3|10256.9|10250.9|10249.1|10243.1|0
1595985600000|2020-07-29 01:20:00|10249.9|10243.9|10251.6|10245.6|10251.8|10245.8|10249.2|10243.2|0
1595985900000|2020-07-29 01:25:00|10251.7|10245.7|10238.7|10232.7|10251.7|10245.7|10238.7|10232.7|0
1595986200000|2020-07-29 01:30:00|10238.8|10232.8|10237.2|10231.2|10241.2|10235.2|10235.8|10229.8|0
1595986500000|2020-07-29 01:35:00|10237.3|10231.3|10235.8|10229.8|10239.8|10233.8|10231.5|10225.5|0
1595986800000|2020-07-29 01:40:00|10236.3|10230.3|10239.5|10233.5|10239.5|10233.5|10229.2|10223.2|0
1595987100000|2020-07-29 01:45:00|10239.4|10233.4|10244.5|10238.5|10247.1|10241.1|10239.1|10233.1|0
1595987400000|2020-07-29 01:50:00|10244.6|10238.6|10244.5|10238.5|10247.1|10241.1|10244.4|10238.4|0
1595987700000|2020-07-29 01:55:00|10244.6|10238.6|10244.8|10238.8|10245.9|10239.9|10243.2|10237.2|0
1595988000000|2020-07-29 02:00:00|10244.7|10238.7|10247.1|10241.1|10247.3|10241.3|10243.3|10237.3|0
1595988300000|2020-07-29 02:05:00|10247.2|10241.2|10247|10241|10249.8|10243.8|10247|10241|0
1595988600000|2020-07-29 02:10:00|10247.1|10241.1|10252|10246|10252.1|10246.1|10247|10241|0
1595988900000|2020-07-29 02:15:00|10252.1|10246.1|10251.9|10245.9|10252.2|10246.2|10249.4|10243.4|0
1595989200000|2020-07-29 02:20:00|10252|10246|10251.9|10245.9|10252|10246|10246.7|10240.7|0
1595989500000|2020-07-29 02:25:00|10252|10246|10251.9|10245.9|10254.5|10248.5|10249.3|10243.3|0
1595989800000|2020-07-29 02:30:00|10252|10246|10251.9|10245.9|10252|10246|10251.9|10245.9|0
1595990100000|2020-07-29 02:35:00|10251.8|10245.8|10246.7|10240.7|10251.9|10245.9|10246.7|10240.7|0
1595990400000|2020-07-29 02:40:00|10246.8|10240.8|10244.1|10238.1|10246.8|10240.8|10242.9|10236.9|0
1595990700000|2020-07-29 02:45:00|10244.2|10238.2|10244.1|10238.1|10246.7|10240.7|10244|10238|0
1595991000000|2020-07-29 02:50:00|10244|10238|10241.5|10235.5|10244.2|10238.2|10238.9|10232.9|0
1595991300000|2020-07-29 02:55:00|10241.4|10235.4|10244|10238|10244|10238|10241.4|10235.4|0
1595991600000|2020-07-29 03:00:00|10243.4|10237.4|10249.3|10243.3|10249.4|10243.4|10241.5|10235.5|0
1595991900000|2020-07-29 03:05:00|10249.2|10243.2|10251.8|10245.8|10254.3|10248.3|10249.2|10243.2|0
1595992200000|2020-07-29 03:10:00|10251.9|10245.9|10253|10247|10254.5|10248.5|10251.6|10245.6|0
1595992500000|2020-07-29 03:15:00|10253.1|10247.1|10251.9|10245.9|10254.4|10248.4|10250.4|10244.4|0
1595992800000|2020-07-29 03:20:00|10252|10246|10256.8|10250.8|10256.9|10250.9|10251.9|10245.9|0
1595993100000|2020-07-29 03:25:00|10255.7|10249.7|10249.1|10243.1|10255.7|10249.7|10249|10243|0
1595993400000|2020-07-29 03:30:00|10249.2|10243.2|10249.2|10243.2|10250.4|10244.4|10246.7|10240.7|0
1595993700000|2020-07-29 03:35:00|10249.1|10243.1|10246.6|10240.6|10249.3|10243.3|10246.6|10240.6|0
1595994000000|2020-07-29 03:40:00|10246.7|10240.7|10233.5|10227.5|10246.7|10240.7|10233.4|10227.4|0
1595994300000|2020-07-29 03:45:00|10233.4|10227.4|10241.3|10235.3|10241.3|10235.3|10233.4|10227.4|0
1595994600000|2020-07-29 03:50:00|10241.2|10235.2|10238.6|10232.6|10241.3|10235.3|10238.6|10232.6|0
1595994900000|2020-07-29 03:55:00|10241.2|10235.2|10246.5|10240.5|10246.6|10240.6|10241.2|10235.2|0
1595995200000|2020-07-29 04:00:00|10246.6|10240.6|10248.9|10242.9|10249|10243|10246.5|10240.5|0
1595995500000|2020-07-29 04:05:00|10248.8|10242.8|10246.3|10240.3|10249|10243|10246.3|10240.3|0
1595995800000|2020-07-29 04:10:00|10246.4|10240.4|10246.3|10240.3|10248.8|10242.8|10246.3|10240.3|0
1595996100000|2020-07-29 04:15:00|10246.2|10240.2|10241|10235|10248.8|10242.8|10241|10235|0
1595996400000|2020-07-29 04:20:00|10241.1|10235.1|10241|10235|10243.6|10237.6|10241|10235|0
1595996700000|2020-07-29 04:25:00|10240.9|10234.9|10243.6|10237.6|10243.6|10237.6|10238.5|10232.5|0
1595997000000|2020-07-29 04:30:00|10242.5|10236.5|10238.5|10232.5|10243.6|10237.6|10238.4|10232.4|0
1595997300000|2020-07-29 04:35:00|10238.3|10232.3|10241|10235|10241|10235|10235.9|10229.9|0
1595997600000|2020-07-29 04:40:00|10240.5|10234.5|10238.6|10232.6|10241|10235|10238.5|10232.5|0
1595997900000|2020-07-29 04:45:00|10238.5|10232.5|10227.2|10221.2|10238.5|10232.5|10224.7|10218.7|0
1595998200000|2020-07-29 04:50:00|10227.3|10221.3|10227.2|10221.2|10230.1|10224.1|10227.2|10221.2|0
1595998500000|2020-07-29 04:55:00|10227.3|10221.3|10230.1|10224.1|10230.1|10224.1|10224.8|10218.8|0
1595998800000|2020-07-29 05:00:00|10230|10224|10227.4|10221.4|10230.1|10224.1|10224.8|10218.8|0
1595999100000|2020-07-29 05:05:00|10227.5|10221.5|10230.1|10224.1|10232.5|10226.5|10227.4|10221.4|0
1595999400000|2020-07-29 05:10:00|10230.6|10224.6|10231.3|10225.3|10235|10229|10227.4|10221.4|0
1595999700000|2020-07-29 05:15:00|10231.4|10225.4|10232.5|10226.5|10232.6|10226.6|10228.7|10222.7|0
1596000000000|2020-07-29 05:20:00|10232.6|10226.6|10237.7|10231.7|10239|10233|10232.6|10226.6|0
1596000300000|2020-07-29 05:25:00|10237.6|10231.6|10235.1|10229.1|10237.6|10231.6|10235|10229|0
1596000600000|2020-07-29 05:30:00|10235.2|10229.2|10242.5|10236.5|10242.5|10236.5|10235|10229|0
1596000900000|2020-07-29 05:35:00|10242.6|10236.6|10239.9|10233.9|10242.6|10236.6|10239.9|10233.9|0
1596001200000|2020-07-29 05:40:00|10240|10234|10234.9|10228.9|10240|10234|10234.5|10228.5|0
1596001500000|2020-07-29 05:45:00|10234.8|10228.8|10240|10234|10240.1|10234.1|10234.8|10228.8|0
1596001800000|2020-07-29 05:50:00|10239|10233|10245.6|10239.6|10245.7|10239.7|10237.4|10231.4|0
1596002100000|2020-07-29 05:55:00|10245.5|10239.5|10243.3|10237.3|10245.6|10239.6|10238.3|10232.3|0
1596002400000|2020-07-29 06:00:00|10234.4|10232.4|10248.4|10246.4|10248.4|10246.4|10234.4|10232.4|84
1596002700000|2020-07-29 06:05:00|10248.9|10246.9|10237.9|10235.9|10250.4|10248.4|10237.9|10235.9|85
1596003000000|2020-07-29 06:10:00|10238.4|10236.4|10237.9|10235.9|10238.9|10236.9|10233.9|10231.9|49
1596003300000|2020-07-29 06:15:00|10238.4|10236.4|10249.9|10247.9|10250.9|10248.9|10238.4|10236.4|37
1596003600000|2020-07-29 06:20:00|10250.4|10248.4|10249.9|10247.9|10250.9|10248.9|10248.4|10246.4|12
1596003900000|2020-07-29 06:25:00|10250.4|10248.4|10255.9|10253.9|10255.9|10253.9|10250.4|10248.4|42
1596004200000|2020-07-29 06:30:00|10256.4|10254.4|10251.9|10249.9|10257.9|10255.9|10250.9|10248.9|46
1596004500000|2020-07-29 06:35:00|10252.4|10250.4|10253.9|10251.9|10256.4|10254.4|10252.4|10250.4|19
1596004800000|2020-07-29 06:40:00|10254.4|10252.4|10257.9|10255.9|10258.9|10256.9|10254.4|10252.4|22
1596005100000|2020-07-29 06:45:00|10258.4|10256.4|10258.9|10256.9|10259.9|10257.9|10255.9|10253.9|22
1596005400000|2020-07-29 06:50:00|10257.9|10255.9|10261.4|10259.4|10262.4|10260.4|10256.9|10254.9|18
1596005700000|2020-07-29 06:55:00|10260.9|10258.9|10261.9|10259.9|10263.9|10261.9|10258.9|10256.9|91
1596006000000|2020-07-29 07:00:00|10260.4|10258.4|10287.9|10285.9|10298.4|10296.4|10255.9|10253.9|970
1596006300000|2020-07-29 07:05:00|10288.4|10286.4|10266.9|10264.9|10289.9|10287.9|10263.9|10261.9|484
1596006600000|2020-07-29 07:10:00|10267.4|10265.4|10260.9|10258.9|10270.9|10268.9|10259.9|10257.9|318
1596006900000|2020-07-29 07:15:00|10261.4|10259.4|10256.9|10254.9|10263.9|10261.9|10255.4|10253.4|301
1596007200000|2020-07-29 07:20:00|10256.4|10254.4|10251.9|10249.9|10256.9|10254.9|10244.9|10242.9|209
1596007500000|2020-07-29 07:25:00|10251.4|10249.4|10248.9|10246.9|10255.9|10253.9|10245.9|10243.9|293
1596007800000|2020-07-29 07:30:00|10249.9|10247.9|10269.9|10267.9|10269.9|10267.9|10248.4|10246.4|305
1596008100000|2020-07-29 07:35:00|10269.4|10267.4|10268.9|10266.9|10272.4|10270.4|10264.9|10262.9|237
1596008400000|2020-07-29 07:40:00|10268.8|10266.8|10269.8|10267.8|10280.3|10278.3|10268.3|10266.3|409
1596008700000|2020-07-29 07:45:00|10270.3|10268.3|10273.8|10271.8|10280.3|10278.3|10268.8|10266.8|184
1596009000000|2020-07-29 07:50:00|10273.3|10271.3|10276.8|10274.8|10281.3|10279.3|10271.8|10269.8|111
1596009300000|2020-07-29 07:55:00|10276.3|10274.3|10271.3|10269.3|10280.3|10278.3|10270.8|10268.8|117
1596009600000|2020-07-29 08:00:00|10271.8|10269.8|10267.8|10265.8|10277.8|10275.8|10265.8|10263.8|154
1596009900000|2020-07-29 08:05:00|10267.3|10265.3|10256.8|10254.8|10268.8|10266.8|10256.3|10254.3|178
1596010200000|2020-07-29 08:10:00|10256.3|10254.3|10255.8|10253.8|10261.8|10259.8|10254.8|10252.8|267
1596010500000|2020-07-29 08:15:00|10256.3|10254.3|10257.8|10255.8|10266.3|10264.3|10254.3|10252.3|406
1596010800000|2020-07-29 08:20:00|10258.3|10256.3|10266.8|10264.8|10266.8|10264.8|10255.8|10253.8|168
1596011100000|2020-07-29 08:25:00|10266.3|10264.3|10270.8|10268.8|10270.8|10268.8|10264.3|10262.3|98
1596011400000|2020-07-29 08:30:00|10271.3|10269.3|10262.8|10260.8|10271.8|10269.8|10261.3|10259.3|125
1596011700000|2020-07-29 08:35:00|10263.3|10261.3|10248.8|10246.8|10263.3|10261.3|10247.3|10245.3|209
1596012000000|2020-07-29 08:40:00|10249.3|10247.3|10251.3|10249.3|10254.8|10252.8|10248.8|10246.8|98
1596012300000|2020-07-29 08:45:00|10250.8|10248.8|10245.8|10243.8|10252.3|10250.3|10242.8|10240.8|101
1596012600000|2020-07-29 08:50:00|10246.3|10244.3|10252.3|10250.3|10253.8|10251.8|10246.3|10244.3|100
1596012900000|2020-07-29 08:55:00|10252.8|10250.8|10264.3|10262.3|10264.8|10262.8|10252.8|10250.8|84
1596013200000|2020-07-29 09:00:00|10264.8|10262.8|10263.8|10261.8|10267.3|10265.3|10262.3|10260.3|65
1596013500000|2020-07-29 09:05:00|10262.8|10260.8|10257.8|10255.8|10263.8|10261.8|10254.8|10252.8|109
1596013800000|2020-07-29 09:10:00|10258.8|10256.8|10266.8|10264.8|10268.3|10266.3|10258.8|10256.8|62
1596014100000|2020-07-29 09:15:00|10266.3|10264.3|10262.3|10260.3|10269.8|10267.8|10262.3|10260.3|86
1596014400000|2020-07-29 09:20:00|10261.8|10259.8|10263.8|10261.8|10265.8|10263.8|10261.8|10259.8|33
1596014700000|2020-07-29 09:25:00|10263.3|10261.3|10260.8|10258.8|10264.3|10262.3|10256.3|10254.3|41
1596015000000|2020-07-29 09:30:00|10261.3|10259.3|10259.3|10257.3|10261.3|10259.3|10256.8|10254.8|67
1596015300000|2020-07-29 09:35:00|10258.8|10256.8|10258.8|10256.8|10262.3|10260.3|10257.8|10255.8|86
1596015600000|2020-07-29 09:40:00|10259.3|10257.3|10259.8|10257.8|10263.8|10261.8|10258.8|10256.8|52
1596015900000|2020-07-29 09:45:00|10259.3|10257.3|10257.8|10255.8|10259.8|10257.8|10253.8|10251.8|39
1596016200000|2020-07-29 09:50:00|10258.3|10256.3|10265.8|10263.8|10265.8|10263.8|10256.3|10254.3|38
1596016500000|2020-07-29 09:55:00|10266.3|10264.3|10260.8|10258.8|10268.8|10266.8|10259.3|10257.3|61
1596016800000|2020-07-29 10:00:00|10262.8|10260.8|10257.8|10255.8|10266.8|10264.8|10254.8|10252.8|114
1596017100000|2020-07-29 10:05:00|10258.8|10256.8|10264.8|10262.8|10267.8|10265.8|10257.8|10255.8|254
1596017400000|2020-07-29 10:10:00|10264.3|10262.3|10261.8|10259.8|10266.3|10264.3|10260.3|10258.3|52
1596017700000|2020-07-29 10:15:00|10262.3|10260.3|10263.3|10261.3|10266.8|10264.8|10260.3|10258.3|23
1596018000000|2020-07-29 10:20:00|10263.8|10261.8|10262.8|10260.8|10265.8|10263.8|10260.8|10258.8|28
1596018300000|2020-07-29 10:25:00|10263.3|10261.3|10264.8|10262.8|10267.3|10265.3|10260.8|10258.8|52
1596018600000|2020-07-29 10:30:00|10265.3|10263.3|10266.8|10264.8|10267.8|10265.8|10263.8|10261.8|67
1596018900000|2020-07-29 10:35:00|10266.3|10264.3|10268.8|10266.8|10269.8|10267.8|10266.3|10264.3|64
1596019200000|2020-07-29 10:40:00|10268.3|10266.3|10274.8|10272.8|10276.8|10274.8|10267.8|10265.8|187
1596019500000|2020-07-29 10:45:00|10275.3|10273.3|10271.8|10269.8|10276.8|10274.8|10270.3|10268.3|105
1596019800000|2020-07-29 10:50:00|10271.3|10269.3|10269.8|10267.8|10271.3|10269.3|10266.3|10264.3|88
1596020100000|2020-07-29 10:55:00|10269.3|10267.3|10264.3|10262.3|10270.8|10268.8|10261.8|10259.8|231
1596020400000|2020-07-29 11:00:00|10264.8|10262.8|10268.8|10266.8|10272.8|10270.8|10263.8|10261.8|92
1596020700000|2020-07-29 11:05:00|10268.3|10266.3|10276.8|10274.8|10277.3|10275.3|10266.8|10264.8|92
1596021000000|2020-07-29 11:10:00|10277.3|10275.3|10283.8|10281.8|10284.3|10282.3|10276.8|10274.8|114
1596021300000|2020-07-29 11:15:00|10284.3|10282.3|10281.8|10279.8|10284.8|10282.8|10276.3|10274.3|64
1596021600000|2020-07-29 11:20:00|10282.3|10280.3|10276.8|10274.8|10282.8|10280.8|10275.8|10273.8|62
1596021900000|2020-07-29 11:25:00|10276.3|10274.3|10279.8|10277.8|10280.8|10278.8|10276.3|10274.3|60
1596022200000|2020-07-29 11:30:00|10280.3|10278.3|10273.8|10271.8|10280.3|10278.3|10268.3|10266.3|99
1596022500000|2020-07-29 11:35:00|10273.3|10271.3|10273.8|10271.8|10278.8|10276.8|10273.3|10271.3|26
1596022800000|2020-07-29 11:40:00|10273.4|10271.4|10278.4|10276.4|10278.4|10276.4|10270.9|10268.9|47
1596023100000|2020-07-29 11:45:00|10278.9|10276.9|10279.4|10277.4|10280.4|10278.4|10274.4|10272.4|49
1596023400000|2020-07-29 11:50:00|10279.9|10277.9|10281.4|10279.4|10282.4|10280.4|10277.4|10275.4|72
1596023700000|2020-07-29 11:55:00|10280.9|10278.9|10282.4|10280.4|10283.4|10281.4|10277.4|10275.4|49
1596024000000|2020-07-29 12:00:00|10282.9|10280.9|10284.4|10282.4|10286.4|10284.4|10279.9|10277.9|88
1596024300000|2020-07-29 12:05:00|10283.9|10281.9|10287.4|10285.4|10288.4|10286.4|10282.4|10280.4|61
1596024600000|2020-07-29 12:10:00|10286.9|10284.9|10295.4|10293.4|10296.4|10294.4|10285.9|10283.9|144
1596024900000|2020-07-29 12:15:00|10295.9|10293.9|10294.4|10292.4|10296.4|10294.4|10292.9|10290.9|108
1596025200000|2020-07-29 12:20:00|10293.9|10291.9|10292.4|10290.4|10297.9|10295.9|10291.9|10289.9|100
1596025500000|2020-07-29 12:25:00|10294.9|10292.9|10290.4|10288.4|10295.4|10293.4|10287.4|10285.4|118
1596025800000|2020-07-29 12:30:00|10290.9|10288.9|10293.4|10291.4|10295.9|10293.9|10289.4|10287.4|67
1596026100000|2020-07-29 12:35:00|10293.9|10291.9|10285.4|10283.4|10294.9|10292.9|10284.4|10282.4|103
1596026400000|2020-07-29 12:40:00|10285.9|10283.9|10285.4|10283.4|10290.4|10288.4|10283.9|10281.9|84
1596026700000|2020-07-29 12:45:00|10284.9|10282.9|10292.9|10290.9|10294.9|10292.9|10284.9|10282.9|73
1596027000000|2020-07-29 12:50:00|10293.4|10291.4|10288.4|10286.4|10295.4|10293.4|10286.9|10284.9|81
1596027300000|2020-07-29 12:55:00|10287.9|10285.9|10288.9|10286.9|10290.4|10288.4|10282.4|10280.4|76
1596027600000|2020-07-29 13:00:00|10288.4|10286.4|10282.4|10280.4|10289.4|10287.4|10281.9|10279.9|60
1596027900000|2020-07-29 13:05:00|10281.9|10279.9|10270.9|10268.9|10281.9|10279.9|10270.4|10268.4|76
1596028200000|2020-07-29 13:10:00|10271.4|10269.4|10278.4|10276.4|10278.9|10276.9|10270.9|10268.9|139
1596028500000|2020-07-29 13:15:00|10277.9|10275.9|10277.4|10275.4|10279.4|10277.4|10272.4|10270.4|108
1596028800000|2020-07-29 13:20:00|10276.9|10274.9|10272.4|10270.4|10279.4|10277.4|10268.4|10266.4|77
1596029100000|2020-07-29 13:25:00|10272.9|10270.9|10279.4|10277.4|10279.9|10277.9|10270.4|10268.4|78
1596029400000|2020-07-29 13:30:00|10278.4|10276.4|10269.4|10267.4|10278.4|10276.4|10263.9|10261.9|315
1596029700000|2020-07-29 13:35:00|10269.9|10267.9|10258.4|10256.4|10270.9|10268.9|10258.4|10256.4|142
1596030000000|2020-07-29 13:40:00|10258.9|10256.9|10257.9|10255.9|10267.4|10265.4|10257.4|10255.4|225
1596030300000|2020-07-29 13:45:00|10258.4|10256.4|10246.9|10244.9|10259.4|10257.4|10245.4|10243.4|197
1596030600000|2020-07-29 13:50:00|10246.4|10244.4|10252.4|10250.4|10252.9|10250.9|10244.9|10242.9|139
1596030900000|2020-07-29 13:55:00|10252.9|10250.9|10258.9|10256.9|10262.9|10260.9|10251.4|10249.4|143
1596031200000|2020-07-29 14:00:00|10259.4|10257.4|10258.4|10256.4|10261.9|10259.9|10254.4|10252.4|210
1596031500000|2020-07-29 14:05:00|10257.9|10255.9|10257.4|10255.4|10261.4|10259.4|10255.4|10253.4|172
1596031800000|2020-07-29 14:10:00|10257.5|10255.5|10258.5|10256.5|10261.5|10259.5|10254|10252|161
1596032100000|2020-07-29 14:15:00|10258|10256|10261|10259|10262.5|10260.5|10257|10255|137
1596032400000|2020-07-29 14:20:00|10260.5|10258.5|10254.5|10252.5|10260.5|10258.5|10253.5|10251.5|163
1596032700000|2020-07-29 14:25:00|10255|10253|10254.5|10252.5|10257|10255|10250|10248|156
1596033000000|2020-07-29 14:30:00|10255|10253|10256|10254|10257|10255|10250.5|10248.5|321
1596033300000|2020-07-29 14:35:00|10255.5|10253.5|10262|10260|10263|10261|10254.5|10252.5|173
1596033600000|2020-07-29 14:40:00|10262.5|10260.5|10262|10260|10263|10261|10255.5|10253.5|184
1596033900000|2020-07-29 14:45:00|10261.5|10259.5|10257.5|10255.5|10263|10261|10257|10255|82
1596034200000|2020-07-29 14:50:00|10257|10255|10259|10257|10261.5|10259.5|10255.5|10253.5|153
1596034500000|2020-07-29 14:55:00|10258.5|10256.5|10259|10257|10262|10260|10257|10255|114
1596034800000|2020-07-29 15:00:00|10259.5|10257.5|10260|10258|10261|10259|10256|10254|140
1596035100000|2020-07-29 15:05:00|10261|10259|10262|10260|10263.5|10261.5|10255.5|10253.5|192
1596035400000|2020-07-29 15:10:00|10262.5|10260.5|10262|10260|10266|10264|10260|10258|125
1596035700000|2020-07-29 15:15:00|10261.5|10259.5|10261.5|10259.5|10265.5|10263.5|10260|10258|361
1596036000000|2020-07-29 15:20:00|10262|10260|10269.5|10267.5|10271.5|10269.5|10262|10260|492
1596036300000|2020-07-29 15:25:00|10269|10267|10273|10271|10275|10273|10269|10267|1350
1596036600000|2020-07-29 15:30:00|10274.5|10272.5|10267|10265|10275.5|10273.5|10267|10265|797
1596036900000|2020-07-29 15:35:00|10267.5|10265.5|10273|10271|10273.5|10271.5|10267.5|10265.5|197
1596037200000|2020-07-29 15:40:00|10272.5|10270.5|10272|10270|10275|10273|10272|10270|98
1596037500000|2020-07-29 15:45:00|10272.5|10270.5|10269|10267|10273.5|10271.5|10266|10264|148
1596037800000|2020-07-29 15:50:00|10269.5|10267.5|10270.5|10268.5|10272|10270|10269|10267|26
1596038100000|2020-07-29 15:55:00|10271|10269|10272|10270|10272.5|10270.5|10270.5|10268.5|13
1596038400000|2020-07-29 16:00:00|10271.5|10269.5|10267.5|10265.5|10271.5|10269.5|10267.5|10265.5|543
1596038700000|2020-07-29 16:05:00|10267|10265|10263|10261|10268|10266|10263|10261|34
1596039000000|2020-07-29 16:10:00|10262.5|10260.5|10260|10258|10265|10263|10260|10258|24
1596039300000|2020-07-29 16:15:00|10260.5|10258.5|10266|10264|10266|10264|10260|10258|24
1596039600000|2020-07-29 16:20:00|10266.5|10264.5|10269|10267|10269|10267|10266|10264|21
1596039900000|2020-07-29 16:25:00|10268.5|10266.5|10266|10264|10269|10267|10266|10264|11
1596040200000|2020-07-29 16:30:00|10265.5|10263.5|10265.5|10263.5|10267|10265|10265|10263|21
1596040500000|2020-07-29 16:35:00|10266|10264|10267.5|10265.5|10270|10268|10265|10263|7
1596040800000|2020-07-29 16:40:00|10268|10266|10271.5|10269.5|10273|10271|10268|10266|23
1596041100000|2020-07-29 16:45:00|10271|10269|10272.5|10270.5|10273.5|10271.5|10271|10269|8
1596041400000|2020-07-29 16:50:00|10273|10271|10272|10270|10274|10272|10271.5|10269.5|3
1596041700000|2020-07-29 16:55:00|10272.5|10270.5|10273|10271|10274|10272|10272|10270|11
1596042000000|2020-07-29 17:00:00|10273.5|10271.5|10269.5|10267.5|10274|10272|10269|10267|23
1596042300000|2020-07-29 17:05:00|10270|10268|10271.5|10269.5|10274|10272|10270|10268|13
1596042600000|2020-07-29 17:10:00|10272|10270|10274|10272|10274.5|10272.5|10271.5|10269.5|14
1596042900000|2020-07-29 17:15:00|10274.5|10272.5|10276.5|10274.5|10279|10277|10274.5|10272.5|20
1596043200000|2020-07-29 17:20:00|10275|10273|10278|10276|10278|10276|10272.5|10270.5|15
1596043500000|2020-07-29 17:25:00|10278.5|10276.5|10276.5|10274.5|10278.5|10276.5|10274|10272|8
1596043800000|2020-07-29 17:30:00|10276|10274|10275.5|10273.5|10277.5|10275.5|10274|10272|19
1596044100000|2020-07-29 17:35:00|10276|10274|10276.5|10274.5|10278.5|10276.5|10273|10271|16
1596044400000|2020-07-29 17:40:00|10276|10274|10273.5|10271.5|10276|10274|10271.5|10269.5|6
1596044700000|2020-07-29 17:45:00|10274.5|10272.5|10275.5|10273.5|10275.5|10273.5|10274.5|10272.5|3
1596045000000|2020-07-29 17:50:00|10276|10274|10275.5|10273.5|10278.5|10276.5|10271|10269|30
1596045300000|2020-07-29 17:55:00|10276|10274|10273|10271|10278|10276|10273|10271|18
1596045600000|2020-07-29 18:00:00|10273.5|10271.5|10279.5|10277.5|10287|10285|10273.5|10271.5|81
1596045900000|2020-07-29 18:05:00|10278|10276|10275.5|10273.5|10278|10276|10273|10271|5
1596046200000|2020-07-29 18:10:00|10276|10274|10277|10275|10283|10281|10276|10274|14
1596046500000|2020-07-29 18:15:00|10277.5|10275.5|10286.5|10284.5|10286.5|10284.5|10277.5|10275.5|18
1596046800000|2020-07-29 18:20:00|10286|10284|10285.5|10283.5|10287|10285|10284.5|10282.5|19
1596047100000|2020-07-29 18:25:00|10283.5|10281.5|10288.5|10286.5|10292|10290|10283.5|10281.5|38
1596047400000|2020-07-29 18:30:00|10291|10289|10291|10289|10293|10291|10288|10286|24
1596047700000|2020-07-29 18:35:00|10290.5|10288.5|10295|10293|10295.5|10293.5|10290.5|10288.5|14
1596048000000|2020-07-29 18:40:00|10294.5|10292.5|10296.5|10294.5|10307|10305|10293|10291|99
1596048300000|2020-07-29 18:45:00|10297|10295|10297|10295|10299.5|10297.5|10292.5|10290.5|14
1596048600000|2020-07-29 18:50:00|10298|10296|10302.5|10300.5|10302.5|10300.5|10298|10296|10
1596048900000|2020-07-29 18:55:00|10302|10300|10301|10299|10305|10303|10295.5|10293.5|30
1596049200000|2020-07-29 19:00:00|10300.5|10298.5|10292|10290|10304.5|10302.5|10292|10290|30
1596049500000|2020-07-29 19:05:00|10291.5|10289.5|10293.5|10291.5|10293.5|10291.5|10284.5|10282.5|3
1596049800000|2020-07-29 19:10:00|10294|10292|10296.5|10294.5|10298.5|10296.5|10294|10292|4
1596050100000|2020-07-29 19:15:00|10297|10295|10303.5|10301.5|10303.5|10301.5|10296|10294|4
1596050400000|2020-07-29 19:20:00|10304|10302|10309.5|10307.5|10313|10311|10304|10302|47
1596050700000|2020-07-29 19:25:00|10309|10307|10304.5|10302.5|10309|10307|10301|10299|7
1596051000000|2020-07-29 19:30:00|10305.5|10303.5|10307.5|10305.5|10310|10308|10304|10302|5
1596051300000|2020-07-29 19:35:00|10308.5|10306.5|10304.5|10302.5|10308.5|10306.5|10303.5|10301.5|3
1596051600000|2020-07-29 19:40:00|10305|10303|10306|10304|10310.5|10308.5|10304.5|10302.5|23
1596051900000|2020-07-29 19:45:00|10305|10303|10315|10313|10315|10313|10304|10302|43
1596052200000|2020-07-29 19:50:00|10315.5|10313.5|10307|10305|10315.5|10313.5|10305|10303|28
1596052500000|2020-07-29 19:55:00|10306.5|10304.5|10311.1|10305.1|10318.2|10312.2|10304|10302|80
1596052800000|2020-07-29 20:00:00|10311|10305|10306.5|10300.5|10311.3|10305.3|10299.5|10293.5|0
1596053100000|2020-07-29 20:05:00|10306.7|10300.7|10314.2|10308.2|10315.4|10309.4|10305.2|10299.2|0
1596053400000|2020-07-29 20:10:00|10314.1|10308.1|10316.1|10310.1|10317.2|10311.2|10308.5|10302.5|0
1596053700000|2020-07-29 20:15:00|10317.5|10311.5|10317.1|10311.1|10318|10312|10316.7|10310.7|0
1596054000000|2020-07-29 20:20:00|10317.3|10311.3|10316.9|10310.9|10318|10312|10316.9|10310.9|0
1596054300000|2020-07-29 20:25:00|10317.1|10311.1|10318.2|10312.2|10318.2|10312.2|10317.1|10311.1|0
1596054600000|2020-07-29 20:30:00|10318.5|10312.5|10316.2|10310.2|10320.7|10314.7|10314.7|10308.7|0
1596054900000|2020-07-29 20:35:00|10316.1|10310.1|10317.9|10311.9|10317.9|10311.9|10314.7|10308.7|0
1596055200000|2020-07-29 20:40:00|10318|10312|10323.6|10317.6|10323.6|10317.6|10318|10312|0
1596055500000|2020-07-29 20:45:00|10323.5|10317.5|10323|10317|10327.8|10321.8|10322.3|10316.3|0
1596055800000|2020-07-29 20:50:00|10322.9|10316.9|10324.8|10318.8|10324.8|10318.8|10322.3|10316.3|0
1596056100000|2020-07-29 20:55:00|10324.5|10318.5|10321.2|10315.2|10324.8|10318.8|10320.5|10314.5|0
1596056400000|2020-07-29 21:00:00|10320.8|10314.8|10320.4|10314.4|10321|10315|10320|10314|0
1596056700000|2020-07-29 21:05:00|10320.6|10314.6|10316.5|10310.5|10322.3|10316.3|10316.5|10310.5|0
1596057000000|2020-07-29 21:10:00|10316.9|10310.9|10316.7|10310.7|10317.5|10311.5|10316.5|10310.5|0
1596057300000|2020-07-29 21:15:00|10316.9|10310.9|10317.3|10311.3|10317.3|10311.3|10316.3|10310.3|0
1596057600000|2020-07-29 21:20:00|10317.1|10311.1|10316|10310|10317.1|10311.1|10315.8|10309.8|0
1596057900000|2020-07-29 21:25:00|10316.6|10310.6|10316.4|10310.4|10316.6|10310.6|10316.2|10310.2|0
1596058200000|2020-07-29 21:30:00|10315.8|10309.8|10316.2|10310.2|10316.4|10310.4|10315.8|10309.8|0
1596058500000|2020-07-29 21:35:00|10316|10310|10316.2|10310.2|10316.4|10310.4|10315.8|10309.8|0
1596058800000|2020-07-29 21:40:00|10316.4|10310.4|10315.6|10309.6|10316.4|10310.4|10315.6|10309.6|0
1596059100000|2020-07-29 21:45:00|10315.4|10309.4|10315.6|10309.6|10316|10310|10315.4|10309.4|0
1596059400000|2020-07-29 21:50:00|10316.2|10310.2|10316.2|10310.2|10316.4|10310.4|10316|10310|0
1596059700000|2020-07-29 21:55:00|10316.4|10310.4|10316.2|10310.2|10317.1|10311.1|10316|10310|0
1596060000000|2020-07-29 22:00:00|10316.4|10310.4|10314.4|10308.4|10319.3|10313.3|10313.1|10307.1|0
1596060300000|2020-07-29 22:05:00|10314.3|10308.3|10313.1|10307.1|10314.3|10308.3|10312.4|10306.4|0
1596060600000|2020-07-29 22:10:00|10313.2|10307.2|10314.4|10308.4|10314.4|10308.4|10313.1|10307.1|0
1596060900000|2020-07-29 22:15:00|10314.3|10308.3|10313.6|10307.6|10314.3|10308.3|10313.1|10307.1|0
1596061200000|2020-07-29 22:20:00|10313.7|10307.7|10313.1|10307.1|10314.9|10308.9|10313.1|10307.1|0
1596061500000|2020-07-29 22:25:00|10313|10307|10312.4|10306.4|10313.1|10307.1|10310.6|10304.6|0
1596061800000|2020-07-29 22:30:00|10312.3|10306.3|10313.1|10307.1|10313.1|10307.1|10311.9|10305.9|0
1596062100000|2020-07-29 22:35:00|10313.2|10307.2|10314.9|10308.9|10314.9|10308.9|10313.1|10307.1|0
1596062400000|2020-07-29 22:40:00|10315|10309|10314.9|10308.9|10315.6|10309.6|10313.9|10307.9|0
1596062700000|2020-07-29 22:45:00|10315.1|10309.1|10312.6|10306.6|10315.1|10309.1|10312.6|10306.6|0
1596063000000|2020-07-29 22:50:00|10312.7|10306.7|10311.4|10305.4|10312.9|10306.9|10311.4|10305.4|0
1596063300000|2020-07-29 22:55:00|10311.2|10305.2|10308.9|10302.9|10311.2|10305.2|10307.7|10301.7|0
1596063600000|2020-07-29 23:00:00|10308.8|10302.8|10307.7|10301.7|10315.9|10309.9|10307.7|10301.7|0
1596063900000|2020-07-29 23:05:00|10307.8|10301.8|10306.4|10300.4|10310.1|10304.1|10306.4|10300.4|0
1596064200000|2020-07-29 23:10:00|10306.5|10300.5|10307.7|10301.7|10308.2|10302.2|10303.2|10297.2|0
1596064500000|2020-07-29 23:15:00|10307.5|10301.5|10306.4|10300.4|10307.7|10301.7|10305.7|10299.7|0
1596064800000|2020-07-29 23:20:00|10305.9|10299.9|10307.7|10301.7|10311.4|10305.4|10305.7|10299.7|0
1596065100000|2020-07-29 23:25:00|10307.9|10301.9|10306.9|10300.9|10308.2|10302.2|10306.4|10300.4|0
1596065400000|2020-07-29 23:30:00|10306.8|10300.8|10308.9|10302.9|10308.9|10302.9|10303.9|10297.9|0
1596065700000|2020-07-29 23:35:00|10308.8|10302.8|10307.7|10301.7|10308.9|10302.9|10306.9|10300.9|0
1596066000000|2020-07-29 23:40:00|10307.5|10301.5|10308.4|10302.4|10308.4|10302.4|10306.9|10300.9|0
1596066300000|2020-07-29 23:45:00|10308.5|10302.5|10307.2|10301.2|10309.2|10303.2|10305.9|10299.9|0
1596066600000|2020-07-29 23:50:00|10307.1|10301.1|10306.7|10300.7|10307.2|10301.2|10304.7|10298.7|0
1596066900000|2020-07-29 23:55:00|10306.8|10300.8|10305.4|10299.4|10307.2|10301.2|10304.7|10298.7|0
1596067200000|2020-07-30 00:00:00|10305|10299|10298.2|10292.2|10306.7|10300.7|10296.9|10290.9|0
1596067500000|2020-07-30 00:05:00|10298.6|10292.6|10298.2|10292.2|10302.1|10296.1|10297.6|10291.6|0
1596067800000|2020-07-30 00:10:00|10298.1|10292.1|10298.9|10292.9|10302.1|10296.1|10295.7|10289.7|0
1596068100000|2020-07-30 00:15:00|10298.8|10292.8|10296.5|10290.5|10302.9|10296.9|10293.8|10287.8|0
1596068400000|2020-07-30 00:20:00|10297.6|10291.6|10296.5|10290.5|10301.7|10295.7|10293.6|10287.6|0
1596068700000|2020-07-30 00:25:00|10296.4|10290.4|10293.8|10287.8|10296.6|10290.6|10293.8|10287.8|0
1596069000000|2020-07-30 00:30:00|10293.9|10287.9|10294.1|10288.1|10296.5|10290.5|10293.8|10287.8|0
1596069300000|2020-07-30 00:35:00|10294.2|10288.2|10294.1|10288.1|10296.8|10290.8|10291.6|10285.6|0
1596069600000|2020-07-30 00:40:00|10294|10288|10294.2|10288.2|10294.3|10288.3|10292.8|10286.8|0
1596069900000|2020-07-30 00:45:00|10294.1|10288.1|10294.1|10288.1|10294.3|10288.3|10288.9|10282.9|0
1596070200000|2020-07-30 00:50:00|10294|10288|10294.2|10288.2|10294.3|10288.3|10291.3|10285.3|0
1596070500000|2020-07-30 00:55:00|10294.1|10288.1|10301.8|10295.8|10301.8|10295.8|10291.6|10285.6|0
1596070800000|2020-07-30 01:00:00|10301.7|10295.7|10301.9|10295.9|10304.6|10298.6|10299.2|10293.2|0
1596071100000|2020-07-30 01:05:00|10301.8|10295.8|10301.7|10295.7|10303.2|10297.2|10301.7|10295.7|0
1596071400000|2020-07-30 01:10:00|10301.8|10295.8|10299.1|10293.1|10301.9|10295.9|10296.5|10290.5|0
1596071700000|2020-07-30 01:15:00|10299.2|10293.2|10299.1|10293.1|10301.8|10295.8|10299|10293|0
1596072000000|2020-07-30 01:20:00|10299.2|10293.2|10301.7|10295.7|10304.3|10298.3|10299.2|10293.2|0
1596072300000|2020-07-30 01:25:00|10301.8|10295.8|10299|10293|10304.2|10298.2|10296.5|10290.5|0
1596072600000|2020-07-30 01:30:00|10299.1|10293.1|10301.5|10295.5|10304.2|10298.2|10298.9|10292.9|0
1596072900000|2020-07-30 01:35:00|10300.5|10294.5|10296.4|10290.4|10300.5|10294.5|10296.3|10290.3|0
1596073200000|2020-07-30 01:40:00|10296.3|10290.3|10299|10293|10301.5|10295.5|10293.3|10287.3|0
1596073500000|2020-07-30 01:45:00|10298.9|10292.9|10296.4|10290.4|10299|10293|10296.3|10290.3|0
1596073800000|2020-07-30 01:50:00|10296.3|10290.3|10298.9|10292.9|10299|10293|10296.3|10290.3|0
1596074100000|2020-07-30 01:55:00|10298.8|10292.8|10296.3|10290.3|10299|10293|10291.2|10285.2|0
1596074400000|2020-07-30 02:00:00|10296.4|10290.4|10298.8|10292.8|10298.9|10292.9|10296.3|10290.3|0
1596074700000|2020-07-30 02:05:00|10298.7|10292.7|10291.3|10285.3|10298.8|10292.8|10288.5|10282.5|0
1596075000000|2020-07-30 02:10:00|10290.2|10284.2|10291.4|10285.4|10294|10288|10288.8|10282.8|0
1596075300000|2020-07-30 02:15:00|10291.3|10285.3|10291.5|10285.5|10291.5|10285.5|10288.8|10282.8|0
1596075600000|2020-07-30 02:20:00|10291.4|10285.4|10287.6|10281.6|10291.4|10285.4|10286.4|10280.4|0
1596075900000|2020-07-30 02:25:00|10287|10281|10291.5|10285.5|10291.5|10285.5|10286.1|10280.1|0
1596076200000|2020-07-30 02:30:00|10291|10285|10291.5|10285.5|10294.1|10288.1|10288.9|10282.9|0
1596076500000|2020-07-30 02:35:00|10291.4|10285.4|10289|10283|10291.5|10285.5|10288.8|10282.8|0
1596076800000|2020-07-30 02:40:00|10288.9|10282.9|10289|10283|10291.6|10285.6|10286.4|10280.4|0
1596077100000|2020-07-30 02:45:00|10287.9|10281.9|10294.3|10288.3|10295.6|10289.6|10286.5|10280.5|0
1596077400000|2020-07-30 02:50:00|10294.4|10288.4|10294.2|10288.2|10296.8|10290.8|10294.2|10288.2|0
1596077700000|2020-07-30 02:55:00|10295.3|10289.3|10294.3|10288.3|10296.7|10290.7|10294.1|10288.1|0
1596078000000|2020-07-30 03:00:00|10294.4|10288.4|10302|10296|10302|10296|10294.4|10288.4|0
1596078300000|2020-07-30 03:05:00|10301.9|10295.9|10302.2|10296.2|10302.2|10296.2|10299.4|10293.4|0
1596078600000|2020-07-30 03:10:00|10302.1|10296.1|10302.2|10296.2|10302.3|10296.3|10299.6|10293.6|0
1596078900000|2020-07-30 03:15:00|10302.3|10296.3|10302.2|10296.2|10302.4|10296.4|10302.2|10296.2|0
1596079200000|2020-07-30 03:20:00|10302.3|10296.3|10304.8|10298.8|10304.9|10298.9|10302.3|10296.3|0
1596079500000|2020-07-30 03:25:00|10304.9|10298.9|10298.3|10292.3|10304.9|10298.9|10297.1|10291.1|0
1596079800000|2020-07-30 03:30:00|10298.9|10292.9|10291.9|10285.9|10299.7|10293.7|10291.7|10285.7|0
1596080100000|2020-07-30 03:35:00|10291.8|10285.8|10294.6|10288.6|10294.8|10288.8|10291.8|10285.8|0
1596080400000|2020-07-30 03:40:00|10294.7|10288.7|10297.2|10291.2|10297.2|10291.2|10292.2|10286.2|0
1596080700000|2020-07-30 03:45:00|10297.1|10291.1|10294.7|10288.7|10297.2|10291.2|10294.5|10288.5|0
1596081000000|2020-07-30 03:50:00|10294.8|10288.8|10297.2|10291.2|10297.3|10291.3|10294.7|10288.7|0
1596081300000|2020-07-30 03:55:00|10297.1|10291.1|10294.7|10288.7|10297.2|10291.2|10294.6|10288.6|0
1596081600000|2020-07-30 04:00:00|10294.8|10288.8|10289.4|10283.4|10297.4|10291.4|10289.4|10283.4|0
1596081900000|2020-07-30 04:05:00|10289.5|10283.5|10290.8|10284.8|10292|10286|10286.8|10280.8|0
1596082200000|2020-07-30 04:10:00|10290.7|10284.7|10288.1|10282.1|10290.8|10284.8|10288|10282|0
1596082500000|2020-07-30 04:15:00|10288|10282|10290.5|10284.5|10290.5|10284.5|10287.9|10281.9|0
1596082800000|2020-07-30 04:20:00|10290.6|10284.6|10290.6|10284.6|10293.2|10287.2|10290.6|10284.6|0
1596083100000|2020-07-30 04:25:00|10290.7|10284.7|10293.1|10287.1|10293.2|10287.2|10290.7|10284.7|0
1596083400000|2020-07-30 04:30:00|10293.2|10287.2|10293.2|10287.2|10293.2|10287.2|10290.6|10284.6|0
1596083700000|2020-07-30 04:35:00|10293.3|10287.3|10293.2|10287.2|10295.8|10289.8|10293.1|10287.1|0
1596084000000|2020-07-30 04:40:00|10293.3|10287.3|10293.2|10287.2|10295.8|10289.8|10293.2|10287.2|0
1596084300000|2020-07-30 04:45:00|10293.3|10287.3|10295.7|10289.7|10295.8|10289.8|10293.3|10287.3|0
1596084600000|2020-07-30 04:50:00|10295.8|10289.8|10298.8|10292.8|10298.8|10292.8|10295.7|10289.7|0
1596084900000|2020-07-30 04:55:00|10298.7|10292.7|10293.6|10287.6|10298.8|10292.8|10293.6|10287.6|0
1596085200000|2020-07-30 05:00:00|10293.5|10287.5|10293.5|10287.5|10294.8|10288.8|10291|10285|0
1596085500000|2020-07-30 05:05:00|10294.1|10288.1|10296|10290|10296.1|10290.1|10293.5|10287.5|0
1596085800000|2020-07-30 05:10:00|10295.9|10289.9|10295.8|10289.8|10295.9|10289.9|10293.3|10287.3|0
1596086100000|2020-07-30 05:15:00|10295.9|10289.9|10292.5|10286.5|10295.9|10289.9|10292.5|10286.5|0
1596086400000|2020-07-30 05:20:00|10292.6|10286.6|10299.5|10293.5|10302|10296|10292.5|10286.5|0
1596086700000|2020-07-30 05:25:00|10299.4|10293.4|10301.1|10295.1|10301.2|10295.2|10297.3|10291.3|0
1596087000000|2020-07-30 05:30:00|10301.2|10295.2|10298.6|10292.6|10301.3|10295.3|10296.1|10290.1|0
1596087300000|2020-07-30 05:35:00|10298.7|10292.7|10299|10293|10299|10293|10293.5|10287.5|0
1596087600000|2020-07-30 05:40:00|10298.9|10292.9|10294|10288|10299.1|10293.1|10294|10288|0
1596087900000|2020-07-30 05:45:00|10293.9|10287.9|10296.4|10290.4|10296.6|10290.6|10293.7|10287.7|0
1596088200000|2020-07-30 05:50:00|10296.5|10290.5|10300.5|10294.5|10301.5|10295.5|10296.4|10290.4|0
1596088500000|2020-07-30 05:55:00|10300.6|10294.6|10299.5|10293.5|10303.2|10297.2|10298|10292|0
1596088800000|2020-07-30 06:00:00|10308|10306|10307.5|10305.5|10315|10313|10305|10303|75
1596089100000|2020-07-30 06:05:00|10308|10306|10310|10308|10315|10313|10308|10306|30
1596089400000|2020-07-30 06:10:00|10309.5|10307.5|10304.5|10302.5|10312.5|10310.5|10301.5|10299.5|32
1596089700000|2020-07-30 06:15:00|10305|10303|10311|10309|10312.5|10310.5|10301.5|10299.5|67
1596090000000|2020-07-30 06:20:00|10310|10308|10311|10309|10312.5|10310.5|10308.5|10306.5|49
1596090300000|2020-07-30 06:25:00|10310.5|10308.5|10324.5|10322.5|10325.5|10323.5|10308.5|10306.5|215
1596090600000|2020-07-30 06:30:00|10324|10322|10324.5|10322.5|10325.5|10323.5|10317|10315|78
1596090900000|2020-07-30 06:35:00|10325|10323|10317.5|10315.5|10328|10326|10317.5|10315.5|151
1596091200000|2020-07-30 06:40:00|10317|10315|10317.5|10315.5|10320.5|10318.5|10314.5|10312.5|73
1596091500000|2020-07-30 06:45:00|10317|10315|10313.5|10311.5|10317|10315|10311.5|10309.5|7
1596091800000|2020-07-30 06:50:00|10312|10310|10321|10319|10322.5|10320.5|10311|10309|97
1596092100000|2020-07-30 06:55:00|10320.5|10318.5|10309.5|10307.5|10320.5|10318.5|10304.5|10302.5|144
1596092400000|2020-07-30 07:00:00|10310.5|10308.5|10259|10257|10310.5|10308.5|10258.5|10256.5|1010
1596092700000|2020-07-30 07:05:00|10258.5|10256.5|10249|10247|10258.5|10256.5|10228|10226|1063
1596093000000|2020-07-30 07:10:00|10248.5|10246.5|10221.5|10219.5|10249.5|10247.5|10214.5|10212.5|548
1596093300000|2020-07-30 07:15:00|10222|10220|10203.5|10201.5|10222|10220|10203.5|10201.5|530
1596093600000|2020-07-30 07:20:00|10203|10201|10182.5|10180.5|10203.5|10201.5|10177.5|10175.5|591
1596093900000|2020-07-30 07:25:00|10181.5|10179.5|10194.5|10192.5|10199.5|10197.5|10178|10176|438
1596094200000|2020-07-30 07:30:00|10194|10192|10177|10175|10194|10192|10173|10171|495
1596094500000|2020-07-30 07:35:00|10176.5|10174.5|10187.5|10185.5|10187.5|10185.5|10163|10161|544
1596094800000|2020-07-30 07:40:00|10187.9|10185.9|10183.9|10181.9|10187.9|10185.9|10173.4|10171.4|383
1596095100000|2020-07-30 07:45:00|10183.4|10181.4|10177.9|10175.9|10186.9|10184.9|10175.9|10173.9|314
1596095400000|2020-07-30 07:50:00|10177.4|10175.4|10186.9|10184.9|10187.4|10185.4|10171.9|10169.9|174
1596095700000|2020-07-30 07:55:00|10187.9|10185.9|10208.9|10206.9|10208.9|10206.9|10182.9|10180.9|347
1596096000000|2020-07-30 08:00:00|10209.4|10207.4|10225.9|10223.9|10225.9|10223.9|10208.9|10206.9|433
1596096300000|2020-07-30 08:05:00|10225.4|10223.4|10219.9|10217.9|10225.4|10223.4|10214.4|10212.4|331
1596096600000|2020-07-30 08:10:00|10219.4|10217.4|10243.9|10241.9|10243.9|10241.9|10216.9|10214.9|488
1596096900000|2020-07-30 08:15:00|10244.4|10242.4|10236.4|10234.4|10246.4|10244.4|10229.9|10227.9|539
1596097200000|2020-07-30 08:20:00|10236.9|10234.9|10234.9|10232.9|10240.4|10238.4|10230.9|10228.9|266
1596097500000|2020-07-30 08:25:00|10234.4|10232.4|10225.9|10223.9|10234.4|10232.4|10221.9|10219.9|192
1596097800000|2020-07-30 08:30:00|10225.4|10223.4|10222.9|10220.9|10229.9|10227.9|10220.9|10218.9|131
1596098100000|2020-07-30 08:35:00|10222.4|10220.4|10217.4|10215.4|10225.9|10223.9|10216.9|10214.9|147
1596098400000|2020-07-30 08:40:00|10216.9|10214.9|10208.9|10206.9|10219.9|10217.9|10208.9|10206.9|137
1596098700000|2020-07-30 08:45:00|10209.4|10207.4|10207.9|10205.9|10211.4|10209.4|10205.4|10203.4|120
1596099000000|2020-07-30 08:50:00|10207.4|10205.4|10195.9|10193.9|10208.4|10206.4|10195.9|10193.9|248
1596099300000|2020-07-30 08:55:00|10195.4|10193.4|10180.4|10178.4|10196.4|10194.4|10179.9|10177.9|312
1596099600000|2020-07-30 09:00:00|10180.9|10178.9|10170.4|10168.4|10183.9|10181.9|10163.4|10161.4|525
1596099900000|2020-07-30 09:05:00|10169.9|10167.9|10168.4|10166.4|10179.4|10177.4|10167.4|10165.4|349
1596100200000|2020-07-30 09:10:00|10167.9|10165.9|10178.9|10176.9|10182.4|10180.4|10161.9|10159.9|302
1596100500000|2020-07-30 09:15:00|10176.9|10174.9|10169.9|10167.9|10178.9|10176.9|10168.9|10166.9|190
1596100800000|2020-07-30 09:20:00|10169.4|10167.4|10173.9|10171.9|10176.4|10174.4|10164.4|10162.4|277
1596101100000|2020-07-30 09:25:00|10173.4|10171.4|10169.4|10167.4|10173.9|10171.9|10166.9|10164.9|176
1596101400000|2020-07-30 09:30:00|10170.4|10168.4|10179.9|10177.9|10180.9|10178.9|10169.9|10167.9|462
1596101700000|2020-07-30 09:35:00|10180.4|10178.4|10184.9|10182.9|10185.9|10183.9|10176.9|10174.9|169
1596102000000|2020-07-30 09:40:00|10184.4|10182.4|10180.4|10178.4|10189.4|10187.4|10179.9|10177.9|176
1596102300000|2020-07-30 09:45:00|10180.9|10178.9|10183.4|10181.4|10184.9|10182.9|10178.9|10176.9|127
1596102600000|2020-07-30 09:50:00|10183.9|10181.9|10176.9|10174.9|10183.9|10181.9|10175.4|10173.4|128
1596102900000|2020-07-30 09:55:00|10176.4|10174.4|10177.9|10175.9|10180.9|10178.9|10174.9|10172.9|134
1596103200000|2020-07-30 10:00:00|10178.4|10176.4|10170.9|10168.9|10184.9|10182.9|10168.9|10166.9|118
1596103500000|2020-07-30 10:05:00|10171.4|10169.4|10167.9|10165.9|10174.4|10172.4|10167.4|10165.4|105
1596103800000|2020-07-30 10:10:00|10168.4|10166.4|10180.9|10178.9|10181.9|10179.9|10168.4|10166.4|205
1596104100000|2020-07-30 10:15:00|10180.4|10178.4|10171.4|10169.4|10182.9|10180.9|10169.4|10167.4|215
1596104400000|2020-07-30 10:20:00|10170.9|10168.9|10175.9|10173.9|10178.4|10176.4|10167.9|10165.9|189
1596104700000|2020-07-30 10:25:00|10175.4|10173.4|10172.4|10170.4|10176.4|10174.4|10168.9|10166.9|85
1596105000000|2020-07-30 10:30:00|10171.9|10169.9|10168.9|10166.9|10171.9|10169.9|10163.9|10161.9|235
1596105300000|2020-07-30 10:35:00|10168.4|10166.4|10159.9|10157.9|10170.4|10168.4|10158.4|10156.4|171
1596105600000|2020-07-30 10:40:00|10158.9|10156.9|10154.9|10152.9|10163.9|10161.9|10153.4|10151.4|169
1596105900000|2020-07-30 10:45:00|10154.4|10152.4|10140.9|10138.9|10154.4|10152.4|10140.9|10138.9|222
1596106200000|2020-07-30 10:50:00|10141.9|10139.9|10130.9|10128.9|10142.4|10140.4|10129.9|10127.9|287
1596106500000|2020-07-30 10:55:00|10130.4|10128.4|10138.9|10136.9|10138.9|10136.9|10126.9|10124.9|194
1596106800000|2020-07-30 11:00:00|10137.9|10135.9|10150.9|10148.9|10153.9|10151.9|10136.4|10134.4|255
1596107100000|2020-07-30 11:05:00|10151.4|10149.4|10143.4|10141.4|10151.4|10149.4|10143.4|10141.4|115
1596107400000|2020-07-30 11:10:00|10143.9|10141.9|10148.9|10146.9|10150.9|10148.9|10139.9|10137.9|107
1596107700000|2020-07-30 11:15:00|10148.4|10146.4|10149.9|10147.9|10157.4|10155.4|10148.4|10146.4|93
1596108000000|2020-07-30 11:20:00|10149.4|10147.4|10153.9|10151.9|10154.4|10152.4|10146.9|10144.9|146
1596108300000|2020-07-30 11:25:00|10154.4|10152.4|10149.9|10147.9|10154.9|10152.9|10147.9|10145.9|78
1596108600000|2020-07-30 11:30:00|10149.4|10147.4|10148.9|10146.9|10154.4|10152.4|10148.4|10146.4|95
1596108900000|2020-07-30 11:35:00|10148.4|10146.4|10157.9|10155.9|10158.9|10156.9|10147.4|10145.4|70
1596109200000|2020-07-30 11:40:00|10159.3|10157.3|10167.3|10165.3|10167.3|10165.3|10159.3|10157.3|76
1596109500000|2020-07-30 11:45:00|10166.8|10164.8|10168.3|10166.3|10168.8|10166.8|10164.8|10162.8|98
1596109800000|2020-07-30 11:50:00|10167.8|10165.8|10180.8|10178.8|10186.3|10184.3|10167.8|10165.8|259
1596110100000|2020-07-30 11:55:00|10181.3|10179.3|10180.3|10178.3|10184.3|10182.3|10179.3|10177.3|79
1596110400000|2020-07-30 12:00:00|10181.3|10179.3|10175.3|10173.3|10182.8|10180.8|10171.3|10169.3|267
1596110700000|2020-07-30 12:05:00|10174.8|10172.8|10168.3|10166.3|10174.8|10172.8|10166.3|10164.3|106
1596111000000|2020-07-30 12:10:00|10168.8|10166.8|10169.3|10167.3|10169.8|10167.8|10164.3|10162.3|95
1596111300000|2020-07-30 12:15:00|10169.8|10167.8|10177.3|10175.3|10180.8|10178.8|10167.8|10165.8|126
1596111600000|2020-07-30 12:20:00|10176.8|10174.8|10171.3|10169.3|10179.8|10177.8|10171.3|10169.3|87
1596111900000|2020-07-30 12:25:00|10171.8|10169.8|10166.3|10164.3|10172.3|10170.3|10162.3|10160.3|174
1596112200000|2020-07-30 12:30:00|10165.8|10163.8|10159.3|10157.3|10169.8|10167.8|10155.3|10153.3|223
1596112500000|2020-07-30 12:35:00|10159.8|10157.8|10162.3|10160.3|10170.8|10168.8|10156.8|10154.8|130
1596112800000|2020-07-30 12:40:00|10162.8|10160.8|10165.3|10163.3|10168.8|10166.8|10158.3|10156.3|78
1596113100000|2020-07-30 12:45:00|10164.8|10162.8|10155.3|10153.3|10170.8|10168.8|10153.8|10151.8|131
1596113400000|2020-07-30 12:50:00|10154.8|10152.8|10136.3|10134.3|10156.3|10154.3|10134.8|10132.8|262
1596113700000|2020-07-30 12:55:00|10136.8|10134.8|10120.8|10118.8|10136.8|10134.8|10118.8|10116.8|646
1596114000000|2020-07-30 13:00:00|10120.3|10118.3|10108.3|10106.3|10120.3|10118.3|10099.8|10097.8|579
1596114300000|2020-07-30 13:05:00|10108.8|10106.8|10111.8|10109.8|10116.3|10114.3|10104.3|10102.3|291
1596114600000|2020-07-30 13:10:00|10111.3|10109.3|10087.3|10085.3|10111.8|10109.8|10087.3|10085.3|670
1596114900000|2020-07-30 13:15:00|10086.8|10084.8|10107.3|10105.3|10110.8|10108.8|10085.3|10083.3|397
1596115200000|2020-07-30 13:20:00|10106.8|10104.8|10092.3|10090.3|10106.8|10104.8|10087.8|10085.8|331
1596115500000|2020-07-30 13:25:00|10092.8|10090.8|10084.3|10082.3|10093.8|10091.8|10081.3|10079.3|253
1596115800000|2020-07-30 13:30:00|10084.8|10082.8|10103.3|10101.3|10106.8|10104.8|10078.8|10076.8|523
1596116100000|2020-07-30 13:35:00|10102.8|10100.8|10087.3|10085.3|10103.3|10101.3|10082.3|10080.3|399
1596116400000|2020-07-30 13:40:00|10087.8|10085.8|10074.8|10072.8|10090.8|10088.8|10074.3|10072.3|536
1596116700000|2020-07-30 13:45:00|10073.8|10071.8|10086.8|10084.8|10094.8|10092.8|10069.3|10067.3|692
1596117000000|2020-07-30 13:50:00|10086.3|10084.3|10071.8|10069.8|10086.3|10084.3|10071.3|10069.3|520
1596117300000|2020-07-30 13:55:00|10072.3|10070.3|10067.3|10065.3|10074.8|10072.8|10061.8|10059.8|614
1596117600000|2020-07-30 14:00:00|10066.3|10064.3|10067.3|10065.3|10074.8|10072.8|10061.8|10059.8|728
1596117900000|2020-07-30 14:05:00|10066.8|10064.8|10075.3|10073.3|10076.3|10074.3|10055.8|10053.8|388
1596118200000|2020-07-30 14:10:00|10077.3|10075.3|10065.3|10063.3|10078.3|10076.3|10065.3|10063.3|446
1596118500000|2020-07-30 14:15:00|10064.8|10062.8|10035.3|10033.3|10071.8|10069.8|10031.3|10029.3|1188
1596118800000|2020-07-30 14:20:00|10034.8|10032.8|10049.3|10047.3|10049.3|10047.3|10025.3|10023.3|906
1596119100000|2020-07-30 14:25:00|10050.3|10048.3|10063.3|10061.3|10063.3|10061.3|10041.3|10039.3|501
1596119400000|2020-07-30 14:30:00|10062.8|10060.8|10083.3|10081.3|10087.8|10085.8|10061.3|10059.3|918
1596119700000|2020-07-30 14:35:00|10083.8|10081.8|10097.3|10095.3|10098.8|10096.8|10073.8|10071.8|574
1596120000000|2020-07-30 14:40:00|10096.8|10094.8|10087.3|10085.3|10099.3|10097.3|10085.8|10083.8|395
1596120300000|2020-07-30 14:45:00|10086.8|10084.8|10077.3|10075.3|10088.8|10086.8|10077.3|10075.3|291
1596120600000|2020-07-30 14:50:00|10076.8|10074.8|10071.3|10069.3|10077.3|10075.3|10066.3|10064.3|310
1596120900000|2020-07-30 14:55:00|10070.8|10068.8|10088.3|10086.3|10088.8|10086.8|10067.8|10065.8|368
1596121200000|2020-07-30 15:00:00|10087.8|10085.8|10100.3|10098.3|10103.3|10101.3|10081.8|10079.8|545
1596121500000|2020-07-30 15:05:00|10100.8|10098.8|10107.3|10105.3|10107.8|10105.8|10098.3|10096.3|445
1596121800000|2020-07-30 15:10:00|10107.8|10105.8|10105.3|10103.3|10111.8|10109.8|10100.3|10098.3|524
1596122100000|2020-07-30 15:15:00|10104.3|10102.3|10116.3|10114.3|10116.8|10114.8|10099.3|10097.3|579
1596122400000|2020-07-30 15:20:00|10116.8|10114.8|10101.8|10099.8|10117.3|10115.3|10100.3|10098.3|1217
1596122700000|2020-07-30 15:25:00|10101.3|10099.3|10100.3|10098.3|10108.8|10106.8|10094.8|10092.8|1635
1596123000000|2020-07-30 15:30:00|10099.8|10097.8|10109.8|10107.8|10109.8|10107.8|10097.8|10095.8|1513
1596123300000|2020-07-30 15:35:00|10110.3|10108.3|10122.3|10120.3|10123.3|10121.3|10110.3|10108.3|496
1596123600000|2020-07-30 15:40:00|10122.8|10120.8|10137.8|10135.8|10140.3|10138.3|10121.8|10119.8|656
1596123900000|2020-07-30 15:45:00|10138.3|10136.3|10130.3|10128.3|10139.8|10137.8|10127.3|10125.3|128
1596124200000|2020-07-30 15:50:00|10130.8|10128.8|10132.8|10130.8|10133.3|10131.3|10126.8|10124.8|167
1596124500000|2020-07-30 15:55:00|10133.3|10131.3|10124.8|10122.8|10136.8|10134.8|10119.8|10117.8|98
1596124800000|2020-07-30 16:00:00|10125.8|10123.8|10124.8|10122.8|10130.3|10128.3|10123.8|10121.8|140
1596125100000|2020-07-30 16:05:00|10125.8|10123.8|10120.8|10118.8|10128.3|10126.3|10117.3|10115.3|101
1596125400000|2020-07-30 16:10:00|10121.3|10119.3|10128.8|10126.8|10128.8|10126.8|10119.8|10117.8|68
1596125700000|2020-07-30 16:15:00|10129.3|10127.3|10145.3|10143.3|10147.8|10145.8|10128.8|10126.8|160
1596126000000|2020-07-30 16:20:00|10144.8|10142.8|10141.3|10139.3|10146.3|10144.3|10137.3|10135.3|56
1596126300000|2020-07-30 16:25:00|10141.8|10139.8|10142.8|10140.8|10144.3|10142.3|10140.3|10138.3|19
1596126600000|2020-07-30 16:30:00|10143.3|10141.3|10140.3|10138.3|10146.3|10144.3|10140.3|10138.3|40
1596126900000|2020-07-30 16:35:00|10140.8|10138.8|10140.8|10138.8|10143.8|10141.8|10139.3|10137.3|10
1596127200000|2020-07-30 16:40:00|10141.3|10139.3|10144.8|10142.8|10146.3|10144.3|10141.3|10139.3|17
1596127500000|2020-07-30 16:45:00|10144.3|10142.3|10147.8|10145.8|10149.3|10147.3|10142.3|10140.3|37
1596127800000|2020-07-30 16:50:00|10148.3|10146.3|10144.3|10142.3|10149.8|10147.8|10144.3|10142.3|27
1596128100000|2020-07-30 16:55:00|10144.8|10142.8|10149.8|10147.8|10150.8|10148.8|10143.8|10141.8|66
1596128400000|2020-07-30 17:00:00|10150.3|10148.3|10152.8|10150.8|10152.8|10150.8|10146.8|10144.8|11
1596128700000|2020-07-30 17:05:00|10153.3|10151.3|10150.3|10148.3|10156.3|10154.3|10149.3|10147.3|10
1596129000000|2020-07-30 17:10:00|10150.8|10148.8|10155.8|10153.8|10157.8|10155.8|10148.3|10146.3|35
1596129300000|2020-07-30 17:15:00|10155.3|10153.3|10157.3|10155.3|10159.8|10157.8|10152.8|10150.8|41
1596129600000|2020-07-30 17:20:00|10157.8|10155.8|10148.3|10146.3|10159.3|10157.3|10148.3|10146.3|1
1596129900000|2020-07-30 17:25:00|10147.8|10145.8|10148.3|10146.3|10152.3|10150.3|10147.8|10145.8|3
1596130200000|2020-07-30 17:30:00|10148.8|10146.8|10140.8|10138.8|10150.8|10148.8|10139.8|10137.8|2
1596130500000|2020-07-30 17:35:00|10140.3|10138.3|10138.8|10136.8|10142.8|10140.8|10138.8|10136.8|46
1596130800000|2020-07-30 17:40:00|10139.8|10137.8|10143.8|10141.8|10143.8|10141.8|10139.8|10137.8|14
1596131100000|2020-07-30 17:45:00|10141.8|10139.8|10145.8|10143.8|10145.8|10143.8|10141.8|10139.8|6
1596131400000|2020-07-30 17:50:00|10145.3|10143.3|10151.3|10149.3|10151.3|10149.3|10144.8|10142.8|3
1596131700000|2020-07-30 17:55:00|10151.8|10149.8|10148.3|10146.3|10151.8|10149.8|10144.8|10142.8|12
1596132000000|2020-07-30 18:00:00|10147.8|10145.8|10144.8|10142.8|10150.3|10148.3|10142.8|10140.8|10
1596132300000|2020-07-30 18:05:00|10146.3|10144.3|10151.3|10149.3|10152.3|10150.3|10146.3|10144.3|2
1596132600000|2020-07-30 18:10:00|10150.8|10148.8|10141.8|10139.8|10151.3|10149.3|10141.8|10139.8|1
1596132900000|2020-07-30 18:15:00|10141.3|10139.3|10140.8|10138.8|10142.8|10140.8|10139.8|10137.8|11
1596133200000|2020-07-30 18:20:00|10140.3|10138.3|10141.8|10139.8|10141.8|10139.8|10136.8|10134.8|1
1596133500000|2020-07-30 18:25:00|10142.3|10140.3|10136.8|10134.8|10143.3|10141.3|10135.3|10133.3|4
1596133800000|2020-07-30 18:30:00|10137.3|10135.3|10141.3|10139.3|10142.8|10140.8|10137.3|10135.3|3
1596134100000|2020-07-30 18:35:00|10141.8|10139.8|10148.8|10146.8|10148.8|10146.8|10141.3|10139.3|4
1596134400000|2020-07-30 18:40:00|10148.3|10146.3|10151.3|10149.3|10152.3|10150.3|10148.3|10146.3|4
1596134700000|2020-07-30 18:45:00|10150.8|10148.8|10151.3|10149.3|10153.8|10151.8|10150.3|10148.3|4
1596135000000|2020-07-30 18:50:00|10151.8|10149.8|10143.8|10141.8|10152.8|10150.8|10143.8|10141.8|9
1596135300000|2020-07-30 18:55:00|10144.3|10142.3|10146.8|10144.8|10149.3|10147.3|10143.8|10141.8|2
1596135600000|2020-07-30 19:00:00|10147.3|10145.3|10141.8|10139.8|10152.8|10150.8|10138.3|10136.3|4
1596135900000|2020-07-30 19:05:00|10141.3|10139.3|10136.3|10134.3|10141.3|10139.3|10135.3|10133.3|10
1596136200000|2020-07-30 19:10:00|10136.8|10134.8|10140.3|10138.3|10142.3|10140.3|10133.3|10131.3|13
1596136500000|2020-07-30 19:15:00|10139.8|10137.8|10152.3|10150.3|10153.3|10151.3|10134.3|10132.3|7
1596136800000|2020-07-30 19:20:00|10151.3|10149.3|10153.8|10151.8|10154.3|10152.3|10146.3|10144.3|46
1596137100000|2020-07-30 19:25:00|10154.3|10152.3|10156.3|10154.3|10156.3|10154.3|10149.8|10147.8|24
1596137400000|2020-07-30 19:30:00|10156.8|10154.8|10154.8|10152.8|10158.8|10156.8|10153.3|10151.3|19
1596137700000|2020-07-30 19:35:00|10155.8|10153.8|10149.8|10147.8|10156.3|10154.3|10149.8|10147.8|26
1596138000000|2020-07-30 19:40:00|10149.3|10147.3|10145.3|10143.3|10150.8|10148.8|10142.3|10140.3|9
1596138300000|2020-07-30 19:45:00|10145.8|10143.8|10149.8|10147.8|10149.8|10147.8|10143.3|10141.3|32
1596138600000|2020-07-30 19:50:00|10149.3|10147.3|10155.3|10153.3|10157.3|10155.3|10148.8|10146.8|51
1596138900000|2020-07-30 19:55:00|10154.8|10152.8|10158.9|10152.9|10161.8|10159.8|10153.3|10151.3|61
1596139200000|2020-07-30 20:00:00|10159|10153|10155.4|10149.4|10160.1|10154.1|10154.3|10148.3|0
1596139500000|2020-07-30 20:05:00|10155.3|10149.3|10176.1|10170.1|10176.1|10170.1|10152.8|10146.8|0
1596139800000|2020-07-30 20:10:00|10176|10170|10176.2|10170.2|10182.9|10176.9|10172.7|10166.7|0
1596140100000|2020-07-30 20:15:00|10176.4|10170.4|10175.6|10169.6|10178.1|10172.1|10173.9|10167.9|0
1596140400000|2020-07-30 20:20:00|10175.8|10169.8|10175.3|10169.3|10176.4|10170.4|10168|10162|0
1596140700000|2020-07-30 20:25:00|10175.5|10169.5|10174.9|10168.9|10177.8|10171.8|10174.9|10168.9|0
1596141000000|2020-07-30 20:30:00|10176.2|10170.2|10198.2|10192.2|10199.2|10193.2|10173.6|10167.6|0
1596141300000|2020-07-30 20:35:00|10198.3|10192.3|10199.5|10193.5|10203.7|10197.7|10192.7|10186.7|0
1596141600000|2020-07-30 20:40:00|10199.4|10193.4|10199.8|10193.8|10202.4|10196.4|10198.2|10192.2|0
1596141900000|2020-07-30 20:45:00|10199.9|10193.9|10203.7|10197.7|10205|10199|10199.3|10193.3|0
1596142200000|2020-07-30 20:50:00|10203.8|10197.8|10205|10199|10205|10199|10202.9|10196.9|0
1596142500000|2020-07-30 20:55:00|10204.9|10198.9|10203.4|10197.4|10205.5|10199.5|10201.8|10195.8|0
1596142800000|2020-07-30 21:00:00|10203.2|10197.2|10202.1|10196.1|10203.4|10197.4|10201.7|10195.7|0
1596143100000|2020-07-30 21:05:00|10202.7|10196.7|10201.9|10195.9|10202.7|10196.7|10201.5|10195.5|0
1596143400000|2020-07-30 21:10:00|10207.6|10201.6|10207.6|10201.6|10207.6|10201.6|10206.5|10200.5|0
1596143700000|2020-07-30 21:15:00|10206.7|10200.7|10207.6|10201.6|10207.6|10201.6|10206.7|10200.7|0
1596144000000|2020-07-30 21:20:00|10207.2|10201.2|10199.2|10193.2|10207.2|10201.2|10197.6|10191.6|0
1596144300000|2020-07-30 21:25:00|10199.4|10193.4|10200.1|10194.1|10200.1|10194.1|10199|10193|0
1596144600000|2020-07-30 21:30:00|10199.7|10193.7|10200.1|10194.1|10200.3|10194.3|10199.7|10193.7|0
1596144900000|2020-07-30 21:35:00|10199.8|10193.8|10200.7|10194.7|10200.7|10194.7|10199.4|10193.4|0
1596145200000|2020-07-30 21:40:00|10200.9|10194.9|10200.5|10194.5|10200.9|10194.9|10199.4|10193.4|0
1596145500000|2020-07-30 21:45:00|10200.2|10194.2|10200|10194|10200.2|10194.2|10199.8|10193.8|0
1596145800000|2020-07-30 21:50:00|10200.2|10194.2|10200|10194|10200.2|10194.2|10199.2|10193.2|0
1596146100000|2020-07-30 21:55:00|10200.2|10194.2|10203.4|10197.4|10203.6|10197.6|10200|10194|0
1596146400000|2020-07-30 22:00:00|10203.8|10197.8|10206|10200|10212|10206|10203.8|10197.8|0
1596146700000|2020-07-30 22:05:00|10206.2|10200.2|10199.2|10193.2|10207.1|10201.1|10198.4|10192.4|0
1596147000000|2020-07-30 22:10:00|10199.3|10193.3|10197.9|10191.9|10201.1|10195.1|10197.9|10191.9|0
1596147300000|2020-07-30 22:15:00|10198|10192|10200.9|10194.9|10201.9|10195.9|10195.6|10189.6|0
1596147600000|2020-07-30 22:20:00|10200.8|10194.8|10200.9|10194.9|10201.2|10195.2|10199.1|10193.1|0
1596147900000|2020-07-30 22:25:00|10201|10195|10200.6|10194.6|10202.4|10196.4|10200.1|10194.1|0
1596148200000|2020-07-30 22:30:00|10200.5|10194.5|10197.2|10191.2|10200.5|10194.5|10194.6|10188.6|0
1596148500000|2020-07-30 22:35:00|10197.3|10191.3|10200.9|10194.9|10200.9|10194.9|10197.2|10191.2|0
1596148800000|2020-07-30 22:40:00|10201|10195|10200.1|10194.1|10202.7|10196.7|10198.8|10192.8|0
1596149100000|2020-07-30 22:45:00|10200.3|10194.3|10200.6|10194.6|10201.4|10195.4|10199.6|10193.6|0
1596149400000|2020-07-30 22:50:00|10200.3|10194.3|10200.1|10194.1|10200.3|10194.3|10198.3|10192.3|0
1596149700000|2020-07-30 22:55:00|10200|10194|10200.9|10194.9|10200.9|10194.9|10199.1|10193.1|0
1596150000000|2020-07-30 23:00:00|10201|10195|10200.9|10194.9|10205.1|10199.1|10199.6|10193.6|0
1596150300000|2020-07-30 23:05:00|10201|10195|10201.4|10195.4|10202.4|10196.4|10200.6|10194.6|0
1596150600000|2020-07-30 23:10:00|10201.6|10195.6|10202.7|10196.7|10203.5|10197.5|10199.1|10193.1|0
1596150900000|2020-07-30 23:15:00|10202.8|10196.8|10209.3|10203.3|10210.6|10204.6|10202.8|10196.8|0
1596151200000|2020-07-30 23:20:00|10209.2|10203.2|10210.1|10204.1|10211.6|10205.6|10208.4|10202.4|0
1596151500000|2020-07-30 23:25:00|10210|10204|10211.1|10205.1|10211.1|10205.1|10208.7|10202.7|0
1596151800000|2020-07-30 23:30:00|10211|10205|10210.1|10204.1|10214.2|10208.2|10209.8|10203.8|0
1596152100000|2020-07-30 23:35:00|10210|10204|10210.1|10204.1|10211.1|10205.1|10207.4|10201.4|0
1596152400000|2020-07-30 23:40:00|10210|10204|10210.1|10204.1|10211.8|10205.8|10209.3|10203.3|0
1596152700000|2020-07-30 23:45:00|10210.2|10204.2|10217.1|10211.1|10217.1|10211.1|10210.2|10204.2|0
1596153000000|2020-07-30 23:50:00|10217.2|10211.2|10218.9|10212.9|10219.2|10213.2|10215.8|10209.8|0
1596153300000|2020-07-30 23:55:00|10218.7|10212.7|10214.7|10208.7|10218.9|10212.9|10213.9|10207.9|0
1596153600000|2020-07-31 00:00:00|10214.5|10208.5|10208.2|10202.2|10219.2|10213.2|10207.4|10201.4|0
1596153900000|2020-07-31 00:05:00|10208|10202|10199.1|10193.1|10210|10204|10197.8|10191.8|0
1596154200000|2020-07-31 00:10:00|10199.2|10193.2|10193.6|10187.6|10200.6|10194.6|10193.3|10187.3|0
1596154500000|2020-07-31 00:15:00|10193.5|10187.5|10181.1|10175.1|10193.6|10187.6|10171.4|10165.4|0
1596154800000|2020-07-31 00:20:00|10181|10175|10168.1|10162.1|10181|10175|10168.1|10162.1|0
1596155100000|2020-07-31 00:25:00|10168|10162|10168|10162|10170.6|10164.6|10165.3|10159.3|0
1596155400000|2020-07-31 00:30:00|10168.1|10162.1|10145.3|10139.3|10168.1|10162.1|10145.3|10139.3|0
1596155700000|2020-07-31 00:35:00|10145.8|10139.8|10143.3|10137.3|10147.9|10141.9|10141.6|10135.6|0
1596156000000|2020-07-31 00:40:00|10143.8|10137.8|10143.5|10137.5|10146|10140|10140.8|10134.8|0
1596156300000|2020-07-31 00:45:00|10143.4|10137.4|10153.8|10147.8|10153.9|10147.9|10138.4|10132.4|0
1596156600000|2020-07-31 00:50:00|10152.7|10146.7|10148.7|10142.7|10152.7|10146.7|10146|10140|0
1596156900000|2020-07-31 00:55:00|10148.6|10142.6|10135.7|10129.7|10148.6|10142.6|10135.7|10129.7|0
1596157200000|2020-07-31 01:00:00|10135.8|10129.8|10146.3|10140.3|10148.9|10142.9|10133|10127|0
1596157500000|2020-07-31 01:05:00|10146.9|10140.9|10148.9|10142.9|10154.2|10148.2|10146.2|10140.2|0
1596157800000|2020-07-31 01:10:00|10149|10143|10151.7|10145.7|10151.7|10145.7|10146.2|10140.2|0
1596158100000|2020-07-31 01:15:00|10151.8|10145.8|10153.1|10147.1|10155.6|10149.6|10149.1|10143.1|0
1596158400000|2020-07-31 01:20:00|10153.6|10147.6|10145.2|10139.2|10155.6|10149.6|10139.9|10133.9|0
1596158700000|2020-07-31 01:25:00|10145.3|10139.3|10153.1|10147.1|10155.7|10149.7|10145.2|10139.2|0
1596159000000|2020-07-31 01:30:00|10153.2|10147.2|10155.6|10149.6|10158.4|10152.4|10153|10147|0
1596159300000|2020-07-31 01:35:00|10155.7|10149.7|10166.1|10160.1|10166.2|10160.2|10155.6|10149.6|0
1596159600000|2020-07-31 01:40:00|10166.2|10160.2|10165.9|10159.9|10171.2|10165.2|10164.8|10158.8|0
1596159900000|2020-07-31 01:45:00|10166|10160|10173.7|10167.7|10173.8|10167.8|10165.9|10159.9|0
1596160200000|2020-07-31 01:50:00|10173.8|10167.8|10176.2|10170.2|10181.2|10175.2|10173.8|10167.8|0
1596160500000|2020-07-31 01:55:00|10176.7|10170.7|10173.7|10167.7|10178.7|10172.7|10173.6|10167.6|0
1596160800000|2020-07-31 02:00:00|10173.6|10167.6|10168.4|10162.4|10173.7|10167.7|10165.8|10159.8|0
1596161100000|2020-07-31 02:05:00|10168.3|10162.3|10155.7|10149.7|10168.3|10162.3|10153.1|10147.1|0
1596161400000|2020-07-31 02:10:00|10155.8|10149.8|10158.2|10152.2|10160.7|10154.7|10155.8|10149.8|0
1596161700000|2020-07-31 02:15:00|10158.3|10152.3|10148.2|10142.2|10158.3|10152.3|10148.2|10142.2|0
1596162000000|2020-07-31 02:20:00|10147.7|10141.7|10139.3|10133.3|10148.1|10142.1|10138|10132|0
1596162300000|2020-07-31 02:25:00|10138.7|10132.7|10138.4|10132.4|10145.9|10139.9|10138|10132|0
1596162600000|2020-07-31 02:30:00|10139.5|10133.5|10125.9|10119.9|10140.8|10134.8|10125.9|10119.9|0
1596162900000|2020-07-31 02:35:00|10125.8|10119.8|10103.3|10097.3|10128.5|10122.5|10100.8|10094.8|0
1596163200000|2020-07-31 02:40:00|10103.2|10097.2|10113|10107|10118.3|10112.3|10103.2|10097.2|0
1596163500000|2020-07-31 02:45:00|10112.9|10106.9|10115.7|10109.7|10115.8|10109.8|10110.3|10104.3|0
1596163800000|2020-07-31 02:50:00|10115.8|10109.8|10115.8|10109.8|10118.3|10112.3|10110.7|10104.7|0
1596164100000|2020-07-31 02:55:00|10115.3|10109.3|10105.2|10099.2|10115.9|10109.9|10104|10098|0
1596164400000|2020-07-31 03:00:00|10105.3|10099.3|10100.3|10094.3|10105.5|10099.5|10100.3|10094.3|0
1596164700000|2020-07-31 03:05:00|10100.9|10094.9|10102.7|10096.7|10104.2|10098.2|10098.9|10092.9|0
1596165000000|2020-07-31 03:10:00|10102.8|10096.8|10105.6|10099.6|10108.1|10102.1|10102.6|10096.6|0
1596165300000|2020-07-31 03:15:00|10105.5|10099.5|10120.5|10114.5|10120.5|10114.5|10103|10097|0
1596165600000|2020-07-31 03:20:00|10120.6|10114.6|10123.1|10117.1|10128.1|10122.1|10118|10112|0
1596165900000|2020-07-31 03:25:00|10123|10117|10120.5|10114.5|10123.2|10117.2|10115.5|10109.5|0
1596166200000|2020-07-31 03:30:00|10119.2|10113.2|10116.9|10110.9|10120.5|10114.5|10102.8|10096.8|0
1596166500000|2020-07-31 03:35:00|10117|10111|10118.2|10112.2|10120.9|10114.9|10115.7|10109.7|0
1596166800000|2020-07-31 03:40:00|10118.3|10112.3|10111|10105|10118.3|10112.3|10108.3|10102.3|0
1596167100000|2020-07-31 03:45:00|10110.9|10104.9|10110.7|10104.7|10110.9|10104.9|10105.6|10099.6|0
1596167400000|2020-07-31 03:50:00|10110.8|10104.8|10110.9|10104.9|10113.4|10107.4|10108.3|10102.3|0
1596167700000|2020-07-31 03:55:00|10111|10105|10113.4|10107.4|10113.4|10107.4|10110.8|10104.8|0
1596168000000|2020-07-31 04:00:00|10113.3|10107.3|10100.2|10094.2|10113.3|10107.3|10090.1|10084.1|0
1596168300000|2020-07-31 04:05:00|10099.7|10093.7|10100.2|10094.2|10100.3|10094.3|10093.8|10087.8|0
1596168600000|2020-07-31 04:10:00|10100.3|10094.3|10101.6|10095.6|10103|10097|10097.7|10091.7|0
1596168900000|2020-07-31 04:15:00|10102.1|10096.1|10101.8|10095.8|10103|10097|10097.7|10091.7|0
1596169200000|2020-07-31 04:20:00|10103|10097|10103.2|10097.2|10103.3|10097.3|10100.4|10094.4|0
1596169500000|2020-07-31 04:25:00|10103.1|10097.1|10095|10089|10103.1|10097.1|10094.9|10088.9|0
1596169800000|2020-07-31 04:30:00|10095.1|10089.1|10098|10092|10105.1|10099.1|10095.1|10089.1|0
1596170100000|2020-07-31 04:35:00|10097.9|10091.9|10100.3|10094.3|10100.5|10094.5|10093.9|10087.9|0
1596170400000|2020-07-31 04:40:00|10100.4|10094.4|10092.8|10086.8|10100.4|10094.4|10092.5|10086.5|0
1596170700000|2020-07-31 04:45:00|10092.6|10086.6|10097.7|10091.7|10097.7|10091.7|10090.1|10084.1|0
1596171000000|2020-07-31 04:50:00|10097.6|10091.6|10107.9|10101.9|10107.9|10101.9|10095.3|10089.3|0
1596171300000|2020-07-31 04:55:00|10108.9|10102.9|10100.3|10094.3|10115.5|10109.5|10100.1|10094.1|0
1596171600000|2020-07-31 05:00:00|10101.4|10095.4|10105.1|10099.1|10115.2|10109.2|10101.4|10095.4|0
1596171900000|2020-07-31 05:05:00|10106.1|10100.1|10107.6|10101.6|10110.3|10104.3|10105.1|10099.1|0
1596172200000|2020-07-31 05:10:00|10107.7|10101.7|10107.9|10101.9|10110.4|10104.4|10105.2|10099.2|0
1596172500000|2020-07-31 05:15:00|10107.8|10101.8|10100.2|10094.2|10108.1|10102.1|10097.5|10091.5|0
1596172800000|2020-07-31 05:20:00|10100.3|10094.3|10097.7|10091.7|10101.5|10095.5|10097.6|10091.6|0
1596173100000|2020-07-31 05:25:00|10097.6|10091.6|10092.6|10086.6|10100.3|10094.3|10092.5|10086.5|0
1596173400000|2020-07-31 05:30:00|10092.7|10086.7|10087.5|10081.5|10098.8|10092.8|10087.5|10081.5|0
1596173700000|2020-07-31 05:35:00|10087.4|10081.4|10074.9|10068.9|10087.5|10081.5|10074.9|10068.9|0
1596174000000|2020-07-31 05:40:00|10074.4|10068.4|10084.7|10078.7|10084.7|10078.7|10067.3|10061.3|0
1596174300000|2020-07-31 05:45:00|10084.8|10078.8|10084.8|10078.8|10085|10079|10077.2|10071.2|0
1596174600000|2020-07-31 05:50:00|10084.9|10078.9|10092.1|10086.1|10097.3|10091.3|10084.9|10078.9|0
1596174900000|2020-07-31 05:55:00|10092.2|10086.2|10082.4|10076.4|10093.4|10087.4|10077.3|10071.3|0
1596175200000|2020-07-31 06:00:00|10093.8|10091.8|10123.8|10121.8|10124.8|10122.8|10093.3|10091.3|258
1596175500000|2020-07-31 06:05:00|10124.3|10122.3|10123.3|10121.3|10133.8|10131.8|10110.3|10108.3|176
1596175800000|2020-07-31 06:10:00|10123.8|10121.8|10127.8|10125.8|10131.8|10129.8|10123.8|10121.8|55
1596176100000|2020-07-31 06:15:00|10128.3|10126.3|10134.8|10132.8|10135.8|10133.8|10123.8|10121.8|32
1596176400000|2020-07-31 06:20:00|10135.3|10133.3|10132.8|10130.8|10136.3|10134.3|10130.8|10128.8|21
1596176700000|2020-07-31 06:25:00|10132.3|10130.3|10129.8|10127.8|10133.8|10131.8|10128.3|10126.3|16
1596177000000|2020-07-31 06:30:00|10130.3|10128.3|10140.3|10138.3|10140.3|10138.3|10130.3|10128.3|12
1596177300000|2020-07-31 06:35:00|10142.3|10140.3|10145.3|10143.3|10150.3|10148.3|10139.8|10137.8|32
1596177600000|2020-07-31 06:40:00|10144.8|10142.8|10142.8|10140.8|10146.3|10144.3|10141.3|10139.3|52
1596177900000|2020-07-31 06:45:00|10142.3|10140.3|10133.8|10131.8|10145.3|10143.3|10133.8|10131.8|49
1596178200000|2020-07-31 06:50:00|10133.3|10131.3|10131.3|10129.3|10134.8|10132.8|10124.3|10122.3|48
1596178500000|2020-07-31 06:55:00|10131.8|10129.8|10102.8|10100.8|10133.3|10131.3|10101.3|10099.3|242
1596178800000|2020-07-31 07:00:00|10098.8|10096.8|10115.3|10113.3|10136.8|10134.8|10096.8|10094.8|1167
1596179100000|2020-07-31 07:05:00|10114.3|10112.3|10101.3|10099.3|10115.3|10113.3|10095.8|10093.8|626
1596179400000|2020-07-31 07:10:00|10102.3|10100.3|10097.3|10095.3|10105.3|10103.3|10081.8|10079.8|532
1596179700000|2020-07-31 07:15:00|10096.8|10094.8|10094.3|10092.3|10099.3|10097.3|10082.8|10080.8|397
1596180000000|2020-07-31 07:20:00|10093.8|10091.8|10114.3|10112.3|10115.8|10113.8|10093.3|10091.3|447
1596180300000|2020-07-31 07:25:00|10114.8|10112.8|10117.3|10115.3|10120.3|10118.3|10104.3|10102.3|401
1596180600000|2020-07-31 07:30:00|10117.8|10115.8|10138.8|10136.8|10142.3|10140.3|10117.8|10115.8|363
1596180900000|2020-07-31 07:35:00|10139.3|10137.3|10138.3|10136.3|10149.8|10147.8|10134.3|10132.3|327
1596181200000|2020-07-31 07:40:00|10138.8|10136.8|10141.3|10139.3|10147.3|10145.3|10135.3|10133.3|299
1596181500000|2020-07-31 07:45:00|10140.8|10138.8|10130.3|10128.3|10145.8|10143.8|10128.3|10126.3|233
1596181800000|2020-07-31 07:50:00|10130.8|10128.8|10129.3|10127.3|10134.3|10132.3|10126.3|10124.3|432
1596182100000|2020-07-31 07:55:00|10129.8|10127.8|10138.8|10136.8|10143.3|10141.3|10127.3|10125.3|252
1596182400000|2020-07-31 08:00:00|10138.3|10136.3|10138.2|10136.2|10143.9|10141.9|10134.8|10132.8|225
1596182700000|2020-07-31 08:05:00|10138.7|10136.7|10148.2|10146.2|10155.2|10153.2|10137.7|10135.7|414
1596183000000|2020-07-31 08:10:00|10147.7|10145.7|10147.2|10145.2|10149.2|10147.2|10138.7|10136.7|196
1596183300000|2020-07-31 08:15:00|10149.2|10147.2|10149.2|10147.2|10151.7|10149.7|10145.7|10143.7|153
1596183600000|2020-07-31 08:20:00|10149.7|10147.7|10159.2|10157.2|10161.2|10159.2|10149.7|10147.7|172
1596183900000|2020-07-31 08:25:00|10159.7|10157.7|10159.2|10157.2|10171.7|10169.7|10158.2|10156.2|290
1596184200000|2020-07-31 08:30:00|10159.7|10157.7|10167.2|10165.2|10172.2|10170.2|10159.7|10157.7|193
1596184500000|2020-07-31 08:35:00|10166.7|10164.7|10196.2|10194.2|10202.2|10200.2|10165.2|10163.2|620
1596184800000|2020-07-31 08:40:00|10195.7|10193.7|10183.2|10181.2|10200.7|10198.7|10183.2|10181.2|227
1596185100000|2020-07-31 08:45:00|10184.2|10182.2|10165.2|10163.2|10190.2|10188.2|10163.2|10161.2|300
1596185400000|2020-07-31 08:50:00|10165.7|10163.7|10157.2|10155.2|10165.7|10163.7|10155.2|10153.2|201
1596185700000|2020-07-31 08:55:00|10156.7|10154.7|10158.2|10156.2|10161.7|10159.7|10154.2|10152.2|205
1596186000000|2020-07-31 09:00:00|10157.7|10155.7|10141.2|10139.2|10157.7|10155.7|10140.2|10138.2|158
1596186300000|2020-07-31 09:05:00|10139.2|10137.2|10151.2|10149.2|10156.7|10154.7|10139.2|10137.2|280
1596186600000|2020-07-31 09:10:00|10150.7|10148.7|10142.2|10140.2|10151.2|10149.2|10141.7|10139.7|137
1596186900000|2020-07-31 09:15:00|10142.7|10140.7|10140.2|10138.2|10145.2|10143.2|10136.2|10134.2|173
1596187200000|2020-07-31 09:20:00|10140.7|10138.7|10141.2|10139.2|10141.7|10139.7|10135.7|10133.7|135
1596187500000|2020-07-31 09:25:00|10141.7|10139.7|10143.2|10141.2|10144.2|10142.2|10135.2|10133.2|258
1596187800000|2020-07-31 09:30:00|10142.7|10140.7|10140.2|10138.2|10148.2|10146.2|10135.7|10133.7|194
1596188100000|2020-07-31 09:35:00|10140.7|10138.7|10142.2|10140.2|10147.2|10145.2|10138.2|10136.2|202
1596188400000|2020-07-31 09:40:00|10141.7|10139.7|10133.2|10131.2|10143.7|10141.7|10130.7|10128.7|255
1596188700000|2020-07-31 09:45:00|10133.7|10131.7|10145.7|10143.7|10146.2|10144.2|10133.7|10131.7|533
1596189000000|2020-07-31 09:50:00|10144.2|10142.2|10126.2|10124.2|10144.2|10142.2|10125.2|10123.2|137
1596189300000|2020-07-31 09:55:00|10126.7|10124.7|10116.2|10114.2|10130.7|10128.7|10116.2|10114.2|148
1596189600000|2020-07-31 10:00:00|10115.7|10113.7|10126.7|10124.7|10131.7|10129.7|10115.2|10113.2|199
1596189900000|2020-07-31 10:05:00|10127.2|10125.2|10130.2|10128.2|10131.2|10129.2|10125.2|10123.2|111
1596190200000|2020-07-31 10:10:00|10131.2|10129.2|10127.2|10125.2|10135.7|10133.7|10127.2|10125.2|115
1596190500000|2020-07-31 10:15:00|10127.7|10125.7|10125.7|10123.7|10129.7|10127.7|10119.2|10117.2|163
1596190800000|2020-07-31 10:20:00|10126.2|10124.2|10118.2|10116.2|10131.7|10129.7|10118.2|10116.2|88
1596191100000|2020-07-31 10:25:00|10117.7|10115.7|10127.7|10125.7|10130.2|10128.2|10117.7|10115.7|78
1596191400000|2020-07-31 10:30:00|10127.2|10125.2|10126.2|10124.2|10131.2|10129.2|10125.2|10123.2|87
1596191700000|2020-07-31 10:35:00|10126.7|10124.7|10118.2|10116.2|10127.7|10125.7|10117.2|10115.2|66
1596192000000|2020-07-31 10:40:00|10118.7|10116.7|10121.7|10119.7|10122.7|10120.7|10117.2|10115.2|83
1596192300000|2020-07-31 10:45:00|10121.2|10119.2|10115.2|10113.2|10121.2|10119.2|10110.7|10108.7|158
1596192600000|2020-07-31 10:50:00|10114.7|10112.7|10113.2|10111.2|10116.7|10114.7|10112.2|10110.2|86
1596192900000|2020-07-31 10:55:00|10113.7|10111.7|10116.2|10114.2|10121.2|10119.2|10111.2|10109.2|165
1596193200000|2020-07-31 11:00:00|10116.7|10114.7|10128.2|10126.2|10133.7|10131.7|10115.7|10113.7|172
1596193500000|2020-07-31 11:05:00|10128.7|10126.7|10130.2|10128.2|10131.2|10129.2|10125.2|10123.2|127
1596193800000|2020-07-31 11:10:00|10129.7|10127.7|10142.2|10140.2|10142.2|10140.2|10128.2|10126.2|104
1596194100000|2020-07-31 11:15:00|10142.7|10140.7|10143.2|10141.2|10144.7|10142.7|10140.2|10138.2|106
1596194400000|2020-07-31 11:20:00|10143.7|10141.7|10154.2|10152.2|10155.7|10153.7|10143.7|10141.7|155
1596194700000|2020-07-31 11:25:00|10153.2|10151.2|10151.7|10149.7|10155.7|10153.7|10149.7|10147.7|115
1596195000000|2020-07-31 11:30:00|10152.2|10150.2|10145.7|10143.7|10155.2|10153.2|10144.7|10142.7|116
1596195300000|2020-07-31 11:35:00|10146.2|10144.2|10144.2|10142.2|10146.2|10144.2|10139.2|10137.2|60
1596195600000|2020-07-31 11:40:00|10144.1|10142.1|10144.1|10142.1|10148.1|10146.1|10141.6|10139.6|50
1596195900000|2020-07-31 11:45:00|10145.1|10143.1|10152.1|10150.1|10152.6|10150.6|10144.6|10142.6|62
1596196200000|2020-07-31 11:50:00|10153.1|10151.1|10159.1|10157.1|10159.6|10157.6|10152.1|10150.1|69
1596196500000|2020-07-31 11:55:00|10159.6|10157.6|10154.1|10152.1|10159.6|10157.6|10150.6|10148.6|107
1596196800000|2020-07-31 12:00:00|10153.1|10151.1|10157.6|10155.6|10159.1|10157.1|10153.1|10151.1|128
1596197100000|2020-07-31 12:05:00|10157.1|10155.1|10143.1|10141.1|10159.1|10157.1|10142.1|10140.1|136
1596197400000|2020-07-31 12:10:00|10143.6|10141.6|10145.1|10143.1|10148.6|10146.6|10141.1|10139.1|153
1596197700000|2020-07-31 12:15:00|10145.6|10143.6|10140.1|10138.1|10146.6|10144.6|10139.6|10137.6|95
1596198000000|2020-07-31 12:20:00|10140.6|10138.6|10147.6|10145.6|10147.6|10145.6|10138.1|10136.1|207
1596198300000|2020-07-31 12:25:00|10147.1|10145.1|10143.6|10141.6|10147.1|10145.1|10139.6|10137.6|153
1596198600000|2020-07-31 12:30:00|10144.1|10142.1|10140.1|10138.1|10146.1|10144.1|10137.1|10135.1|117
1596198900000|2020-07-31 12:35:00|10139.6|10137.6|10142.6|10140.6|10147.1|10145.1|10138.1|10136.1|90
1596199200000|2020-07-31 12:40:00|10142.1|10140.1|10147.1|10145.1|10149.1|10147.1|10140.6|10138.6|225
1596199500000|2020-07-31 12:45:00|10147.6|10145.6|10148.6|10146.6|10150.1|10148.1|10145.6|10143.6|144
1596199800000|2020-07-31 12:50:00|10148.1|10146.1|10146.1|10144.1|10149.1|10147.1|10143.6|10141.6|131
1596200100000|2020-07-31 12:55:00|10145.6|10143.6|10133.6|10131.6|10147.6|10145.6|10133.6|10131.6|213
1596200400000|2020-07-31 13:00:00|10134.1|10132.1|10129.1|10127.1|10134.1|10132.1|10124.6|10122.6|305
1596200700000|2020-07-31 13:05:00|10129.6|10127.6|10139.6|10137.6|10140.1|10138.1|10125.6|10123.6|160
1596201000000|2020-07-31 13:10:00|10139.1|10137.1|10136.1|10134.1|10146.1|10144.1|10133.6|10131.6|178
1596201300000|2020-07-31 13:15:00|10135.6|10133.6|10136.6|10134.6|10137.6|10135.6|10130.6|10128.6|185
1596201600000|2020-07-31 13:20:00|10137.1|10135.1|10145.6|10143.6|10149.1|10147.1|10137.1|10135.1|237
1596201900000|2020-07-31 13:25:00|10145.1|10143.1|10153.6|10151.6|10160.6|10158.6|10144.6|10142.6|347
1596202200000|2020-07-31 13:30:00|10154.1|10152.1|10136.6|10134.6|10154.1|10152.1|10136.1|10134.1|608
1596202500000|2020-07-31 13:35:00|10136.1|10134.1|10111.1|10109.1|10140.1|10138.1|10110.6|10108.6|428
1596202800000|2020-07-31 13:40:00|10111.6|10109.6|10104.1|10102.1|10112.6|10110.6|10099.6|10097.6|398
1596203100000|2020-07-31 13:45:00|10103.6|10101.6|10112.6|10110.6|10124.1|10122.1|10099.6|10097.6|329
1596203400000|2020-07-31 13:50:00|10113.1|10111.1|10114.6|10112.6|10114.6|10112.6|10098.6|10096.6|432
1596203700000|2020-07-31 13:55:00|10115.1|10113.1|10121.1|10119.1|10123.1|10121.1|10109.6|10107.6|293
1596204000000|2020-07-31 14:00:00|10121.6|10119.6|10111.6|10109.6|10122.1|10120.1|10106.6|10104.6|327
1596204300000|2020-07-31 14:05:00|10111.1|10109.1|10094.1|10092.1|10111.6|10109.6|10093.1|10091.1|265
1596204600000|2020-07-31 14:10:00|10093.2|10091.2|10081.7|10079.7|10094.7|10092.7|10072.7|10070.7|556
1596204900000|2020-07-31 14:15:00|10081.2|10079.2|10061.7|10059.7|10081.7|10079.7|10061.2|10059.2|424
1596205200000|2020-07-31 14:20:00|10061.2|10059.2|10063.2|10061.2|10064.7|10062.7|10051.2|10049.2|583
1596205500000|2020-07-31 14:25:00|10062.7|10060.7|10046.2|10044.2|10062.7|10060.7|10044.2|10042.2|406
1596205800000|2020-07-31 14:30:00|10046.7|10044.7|10049.2|10047.2|10057.2|10055.2|10044.2|10042.2|446
1596206100000|2020-07-31 14:35:00|10049.7|10047.7|10053.7|10051.7|10056.7|10054.7|10047.7|10045.7|327
1596206400000|2020-07-31 14:40:00|10052.7|10050.7|10030.2|10028.2|10052.7|10050.7|10026.2|10024.2|366
1596206700000|2020-07-31 14:45:00|10029.7|10027.7|10025.7|10023.7|10030.2|10028.2|10015.7|10013.7|561
1596207000000|2020-07-31 14:50:00|10025.2|10023.2|10011.2|10009.2|10025.7|10023.7|10004.2|10002.2|583
1596207300000|2020-07-31 14:55:00|10011.7|10009.7|10019.7|10017.7|10021.2|10019.2|10004.2|10002.2|514
1596207600000|2020-07-31 15:00:00|10020.2|10018.2|10010.2|10008.2|10021.2|10019.2|10004.7|10002.7|591
1596207900000|2020-07-31 15:05:00|10010.7|10008.7|9990.7|9988.7|10011.2|10009.2|9990.2|9988.2|511
1596208200000|2020-07-31 15:10:00|9991.2|9989.2|10006.7|10004.7|10007.2|10005.2|9985.7|9983.7|574
1596208500000|2020-07-31 15:15:00|10006.2|10004.2|10027.2|10025.2|10027.7|10025.7|10001.2|9999.2|937
1596208800000|2020-07-31 15:20:00|10028.2|10026.2|10010.2|10008.2|10030.2|10028.2|10009.7|10007.7|1330
1596209100000|2020-07-31 15:25:00|10010.7|10008.7|10010.7|10008.7|10029.7|10027.7|10001.7|9999.7|4525
1596209400000|2020-07-31 15:30:00|10010.2|10008.2|9985.7|9983.7|10012.7|10010.7|9981.7|9979.7|2276
1596209700000|2020-07-31 15:35:00|9985.2|9983.2|9968.7|9966.7|9987.7|9985.7|9966.7|9964.7|882
1596210000000|2020-07-31 15:40:00|9969.7|9967.7|9963.2|9961.2|9973.7|9971.7|9960.7|9958.7|423
1596210300000|2020-07-31 15:45:00|9962.7|9960.7|9971.7|9969.7|9975.7|9973.7|9961.7|9959.7|251
1596210600000|2020-07-31 15:50:00|9972.7|9970.7|9952.7|9950.7|9972.7|9970.7|9952.2|9950.2|203
1596210900000|2020-07-31 15:55:00|9953.2|9951.2|9945.2|9943.2|9956.2|9954.2|9941.7|9939.7|133
1596211200000|2020-07-31 16:00:00|9944.7|9942.7|9940.2|9938.2|9947.7|9945.7|9936.2|9934.2|142
1596211500000|2020-07-31 16:05:00|9940.7|9938.7|9932.2|9930.2|9945.2|9943.2|9930.7|9928.7|174
1596211800000|2020-07-31 16:10:00|9932.7|9930.7|9938.2|9936.2|9941.7|9939.7|9931.2|9929.2|142
1596212100000|2020-07-31 16:15:00|9937.7|9935.7|9931.2|9929.2|9939.7|9937.7|9925.2|9923.2|98
1596212400000|2020-07-31 16:20:00|9930.7|9928.7|9936.7|9934.7|9940.2|9938.2|9928.7|9926.7|81
1596212700000|2020-07-31 16:25:00|9936.2|9934.2|9950.2|9948.2|9950.2|9948.2|9932.7|9930.7|168
1596213000000|2020-07-31 16:30:00|9949.7|9947.7|9949.7|9947.7|9956.7|9954.7|9942.2|9940.2|97
1596213300000|2020-07-31 16:35:00|9949.2|9947.2|9944.7|9942.7|9949.2|9947.2|9938.7|9936.7|104
1596213600000|2020-07-31 16:40:00|9945.2|9943.2|9939.7|9937.7|9945.7|9943.7|9939.2|9937.2|54
1596213900000|2020-07-31 16:45:00|9940.2|9938.2|9934.2|9932.2|9941.7|9939.7|9930.7|9928.7|36
1596214200000|2020-07-31 16:50:00|9933.7|9931.7|9928.7|9926.7|9937.7|9935.7|9928.2|9926.2|30
1596214500000|2020-07-31 16:55:00|9928.2|9926.2|9920.7|9918.7|9928.2|9926.2|9916.7|9914.7|291
1596214800000|2020-07-31 17:00:00|9919.2|9917.2|9924.7|9922.7|9926.7|9924.7|9916.7|9914.7|28
1596215100000|2020-07-31 17:05:00|9925.7|9923.7|9928.2|9926.2|9930.2|9928.2|9925.7|9923.7|15
1596215400000|2020-07-31 17:10:00|9928.7|9926.7|9929.7|9927.7|9930.7|9928.7|9927.7|9925.7|14
1596215700000|2020-07-31 17:15:00|9930.2|9928.2|9929.7|9927.7|9931.2|9929.2|9921.7|9919.7|30
1596216000000|2020-07-31 17:20:00|9930.2|9928.2|9932.2|9930.2|9935.2|9933.2|9926.7|9924.7|36
1596216300000|2020-07-31 17:25:00|9932.7|9930.7|9932.7|9930.7|9933.7|9931.7|9928.2|9926.2|16
1596216600000|2020-07-31 17:30:00|9932.2|9930.2|9931.2|9929.2|9935.2|9933.2|9930.7|9928.7|14
1596216900000|2020-07-31 17:35:00|9932.2|9930.2|9932.2|9930.2|9938.7|9936.7|9930.7|9928.7|27
1596217200000|2020-07-31 17:40:00|9933.2|9931.2|9933.2|9931.2|9934.2|9932.2|9932.7|9930.7|5
1596217500000|2020-07-31 17:45:00|9932.7|9930.7|9933.2|9931.2|9933.2|9931.2|9926.7|9924.7|30
1596217800000|2020-07-31 17:50:00|9933.7|9931.7|9935.2|9933.2|9937.7|9935.7|9933.7|9931.7|8
1596218100000|2020-07-31 17:55:00|9934.7|9932.7|9929.2|9927.2|9936.2|9934.2|9929.2|9927.2|18
1596218400000|2020-07-31 18:00:00|9928.7|9926.7|9935.2|9933.2|9935.7|9933.7|9927.2|9925.2|24
1596218700000|2020-07-31 18:05:00|9934.7|9932.7|9926.2|9924.2|9934.7|9932.7|9925.7|9923.7|6
1596219000000|2020-07-31 18:10:00|9925.7|9923.7|9922.7|9920.7|9925.7|9923.7|9922.7|9920.7|3
1596219300000|2020-07-31 18:15:00|9921.7|9919.7|9921.2|9919.2|9922.7|9920.7|9920.7|9918.7|1
1596219600000|2020-07-31 18:20:00|9920.7|9918.7|9921.7|9919.7|9925.2|9923.2|9920.2|9918.2|6
1596219900000|2020-07-31 18:25:00|9922.2|9920.2|9922.7|9920.7|9926.2|9924.2|9921.2|9919.2|22
1596220200000|2020-07-31 18:30:00|9923.2|9921.2|9927.2|9925.2|9927.2|9925.2|9923.2|9921.2|5
1596220500000|2020-07-31 18:35:00|9927.7|9925.7|9931.7|9929.7|9933.2|9931.2|9925.7|9923.7|21
1596220800000|2020-07-31 18:40:00|9930.2|9928.2|9930.2|9928.2|9930.2|9928.2|9923.7|9921.7|12
1596221100000|2020-07-31 18:45:00|9930.7|9928.7|9932.7|9930.7|9936.7|9934.7|9930.7|9928.7|20
1596221400000|2020-07-31 18:50:00|9932.2|9930.2|9938.2|9936.2|9938.7|9936.7|9932.2|9930.2|15
1596221700000|2020-07-31 18:55:00|9938.7|9936.7|9945.7|9943.7|9948.7|9946.7|9938.2|9936.2|27
1596222000000|2020-07-31 19:00:00|9946.2|9944.2|9953.2|9951.2|9953.2|9951.2|9944.2|9942.2|17
1596222300000|2020-07-31 19:05:00|9953.7|9951.7|9958.7|9956.7|9958.7|9956.7|9951.2|9949.2|50
1596222600000|2020-07-31 19:10:00|9958.2|9956.2|9954.7|9952.7|9958.2|9956.2|9949.7|9947.7|24
1596222900000|2020-07-31 19:15:00|9955.2|9953.2|9954.2|9952.2|9959.2|9957.2|9947.2|9945.2|35
1596223200000|2020-07-31 19:20:00|9954.7|9952.7|9950.7|9948.7|9956.2|9954.2|9949.2|9947.2|30
1596223500000|2020-07-31 19:25:00|9951.2|9949.2|9946.7|9944.7|9952.2|9950.2|9944.2|9942.2|13
1596223800000|2020-07-31 19:30:00|9947.2|9945.2|9952.2|9950.2|9952.2|9950.2|9947.2|9945.2|8
1596224100000|2020-07-31 19:35:00|9952.7|9950.7|9958.2|9956.2|9959.7|9957.7|9952.7|9950.7|9
1596224400000|2020-07-31 19:40:00|9958.7|9956.7|9959.2|9957.2|9959.2|9957.2|9958.2|9956.2|5
1596224700000|2020-07-31 19:45:00|9958.7|9956.7|9977.7|9975.7|9977.7|9975.7|9958.7|9956.7|35
1596225000000|2020-07-31 19:50:00|9977.2|9975.2|9973.7|9971.7|9979.2|9977.2|9968.7|9966.7|43
1596225300000|2020-07-31 19:55:00|9974.7|9972.7|9994.2|9988.2|9999.2|9995.2|9973.7|9971.7|68
1596225600000|2020-07-31 20:00:00|9994.3|9988.3|10000|9994|10004.2|9998.2|9993.9|9987.9|0
1596225900000|2020-07-31 20:05:00|10000.4|9994.4|9998.2|9992.2|10003.7|9997.7|9996.9|9990.9|0
1596226200000|2020-07-31 20:10:00|9998.1|9992.1|9998.8|9992.8|9999.3|9993.3|9993.5|9987.5|0
1596226500000|2020-07-31 20:15:00|9998.6|9992.6|9999.4|9993.4|9999.6|9993.6|9997.5|9991.5|0
1596226800000|2020-07-31 20:20:00|9999.1|9993.1|10000|9994|10000.2|9994.2|9999.1|9993.1|0
1596227100000|2020-07-31 20:25:00|9999.8|9993.8|9997|9991|9999.8|9993.8|9996.2|9990.2|0
1596227400000|2020-07-31 20:30:00|9996.9|9990.9|9997.1|9991.1|9998.9|9992.9|9995.5|9989.5|0
1596227700000|2020-07-31 20:35:00|9997.6|9991.6|9999.2|9993.2|9999.7|9993.7|9997.1|9991.1|0
1596228000000|2020-07-31 20:40:00|9999.1|9993.1|10004.7|9998.7|10004.7|9998.7|9998.9|9992.9|0
1596228300000|2020-07-31 20:45:00|10004.6|9998.6|10005.5|9999.5|10006|10000|10003.6|9997.6|0
1596228600000|2020-07-31 20:50:00|10005.4|9999.4|10009.1|10003.1|10009.6|10003.6|10005.2|9999.2|0
1596228900000|2020-07-31 20:55:00|10009.2|10003.2|10010.7|10004.7|10011.7|10005.7|10008.6|10002.6|0
1596405600000|2020-08-02 22:00:00|10001.3|9995.3|10006|10000|10006.8|10000.8|10001.3|9995.3|0
1596405900000|2020-08-02 22:05:00|10006.1|10000.1|9997.1|9991.1|10007.1|10001.1|9995.5|9989.5|0
1596406200000|2020-08-02 22:10:00|9996.9|9990.9|9994.3|9988.3|10000|9994|9993.4|9987.4|0
1596406500000|2020-08-02 22:15:00|9994.5|9988.5|9993.2|9987.2|9996.3|9990.3|9990.1|9984.1|0
1596406800000|2020-08-02 22:20:00|9993.3|9987.3|9995.5|9989.5|9997.4|9991.4|9992.4|9986.4|0
1596407100000|2020-08-02 22:25:00|9995.6|9989.6|9995.5|9989.5|9998.2|9992.2|9993.7|9987.7|0
1596407400000|2020-08-02 22:30:00|9995.6|9989.6|9992.4|9986.4|9996.3|9990.3|9991.1|9985.1|0
1596407700000|2020-08-02 22:35:00|9992.6|9986.6|9993.7|9987.7|9994.5|9988.5|9989.8|9983.8|0
1596408000000|2020-08-02 22:40:00|9993.4|9987.4|9995.8|9989.8|9995.8|9989.8|9993.2|9987.2|0
1596408300000|2020-08-02 22:45:00|9995.7|9989.7|9994.5|9988.5|9997.1|9991.1|9994|9988|0
1596408600000|2020-08-02 22:50:00|9994.6|9988.6|9998.3|9992.3|9999.4|9993.4|9994|9988|0
1596408900000|2020-08-02 22:55:00|9998.2|9992.2|9998.8|9992.8|9999.6|9993.6|9998|9992|0
1596409200000|2020-08-02 23:00:00|9999|9993|10000.7|9994.7|10002|9996|9997.5|9991.5|0
1596409500000|2020-08-02 23:05:00|10001|9995|9993.3|9987.3|10002.2|9996.2|9992.8|9986.8|0
1596409800000|2020-08-02 23:10:00|9993.2|9987.2|9992.7|9986.7|9994.5|9988.5|9990|9984|0
1596410100000|2020-08-02 23:15:00|9992.6|9986.6|9994|9988|9994.8|9988.8|9991.6|9985.6|0
1596410400000|2020-08-02 23:20:00|9994.2|9988.2|9993.7|9987.7|9995.3|9989.3|9990.8|9984.8|0
1596410700000|2020-08-02 23:25:00|9993.5|9987.5|9988.5|9982.5|9995.8|9989.8|9988.5|9982.5|0
1596411000000|2020-08-02 23:30:00|9988.6|9982.6|9995.3|9989.3|9995.3|9989.3|9988.5|9982.5|0
1596411300000|2020-08-02 23:35:00|9995.2|9989.2|9994.5|9988.5|9996.1|9990.1|9994|9988|0
1596411600000|2020-08-02 23:40:00|9994.6|9988.6|9995.3|9989.3|9996.1|9990.1|9993.5|9987.5|0
1596411900000|2020-08-02 23:45:00|9995.4|9989.4|9997.4|9991.4|9998.4|9992.4|9992.2|9986.2|0
1596412200000|2020-08-02 23:50:00|9997.5|9991.5|10000.3|9994.3|10000.8|9994.8|9997.4|9991.4|0
1596412500000|2020-08-02 23:55:00|10000.2|9994.2|10003.7|9997.7|10005|9999|9999.2|9993.2|0
1596412800000|2020-08-03 00:00:00|10003.6|9997.6|10003.4|9997.4|10009.2|10003.2|10002.4|9996.4|0
1596413100000|2020-08-03 00:05:00|10003.3|9997.3|10000.7|9994.7|10007.3|10001.3|9997.6|9991.6|0
1596413400000|2020-08-03 00:10:00|10000.3|9994.3|9998.9|9992.9|10001.6|9995.6|9994.5|9988.5|0
1596413700000|2020-08-03 00:15:00|9998.7|9992.7|9997.7|9991.7|9999.2|9993.2|9979.9|9973.9|0
1596414000000|2020-08-03 00:20:00|9998.4|9992.4|9987.6|9981.6|10001|9995|9987.6|9981.6|0
1596414300000|2020-08-03 00:25:00|9987.7|9981.7|10008|10002|10008.1|10002.1|9987.7|9981.7|0
1596414600000|2020-08-03 00:30:00|10008.1|10002.1|10028.6|10022.6|10028.6|10022.6|10008.1|10002.1|0
1596414900000|2020-08-03 00:35:00|10028.7|10022.7|10021.2|10015.2|10036|10030|10021|10015|0
1596415200000|2020-08-03 00:40:00|10021.3|10015.3|10020.9|10014.9|10023.7|10017.7|10013.5|10007.5|0
1596415500000|2020-08-03 00:45:00|10020.3|10014.3|10020.7|10014.7|10028.6|10022.6|10018.4|10012.4|0
1596415800000|2020-08-03 00:50:00|10020.8|10014.8|10015.7|10009.7|10020.9|10014.9|10013.2|10007.2|0
1596416100000|2020-08-03 00:55:00|10015.8|10009.8|10017.2|10011.2|10019.6|10013.6|10013|10007|0
1596416400000|2020-08-03 01:00:00|10017.3|10011.3|10016.9|10010.9|10025|10019|10014.2|10008.2|0
1596416700000|2020-08-03 01:05:00|10016.4|10010.4|10024.6|10018.6|10024.6|10018.6|10014.3|10008.3|0
1596417000000|2020-08-03 01:10:00|10025.7|10019.7|10037.3|10031.3|10040|10034|10025.7|10019.7|0
1596417300000|2020-08-03 01:15:00|10037.4|10031.4|10039.7|10033.7|10042.2|10036.2|10032|10026|0
1596417600000|2020-08-03 01:20:00|10039.6|10033.6|10039.6|10033.6|10042.4|10036.4|10036.9|10030.9|0
1596417900000|2020-08-03 01:25:00|10040.1|10034.1|10047.4|10041.4|10048.5|10042.5|10039.4|10033.4|0
1596418200000|2020-08-03 01:30:00|10047.5|10041.5|10044.3|10038.3|10057.5|10051.5|10044.1|10038.1|0
1596418500000|2020-08-03 01:35:00|10045.4|10039.4|10051.7|10045.7|10054.3|10048.3|10045.4|10039.4|0
1596418800000|2020-08-03 01:40:00|10051.8|10045.8|10052.1|10046.1|10059.7|10053.7|10049.5|10043.5|0
1596419100000|2020-08-03 01:45:00|10052.4|10046.4|10049.3|10043.3|10059.9|10053.9|10049.3|10043.3|0
1596419400000|2020-08-03 01:50:00|10048.2|10042.2|10052.2|10046.2|10052.4|10046.4|10046.8|10040.8|0
1596419700000|2020-08-03 01:55:00|10052.1|10046.1|10052.2|10046.2|10052.3|10046.3|10046.9|10040.9|0
1596420000000|2020-08-03 02:00:00|10052.3|10046.3|10046.7|10040.7|10052.3|10046.3|10046.7|10040.7|0
1596420300000|2020-08-03 02:05:00|10046.6|10040.6|10036.3|10030.3|10048.1|10042.1|10036.3|10030.3|0
1596420600000|2020-08-03 02:10:00|10036.2|10030.2|10033.8|10027.8|10036.3|10030.3|10033.6|10027.6|0
1596420900000|2020-08-03 02:15:00|10033.7|10027.7|10036.2|10030.2|10036.2|10030.2|10026|10020|0
1596421200000|2020-08-03 02:20:00|10036.3|10030.3|10036|10030|10041.3|10035.3|10036|10030|0
1596421500000|2020-08-03 02:25:00|10035.9|10029.9|10030.8|10024.8|10036.1|10030.1|10030.8|10024.8|0
1596421800000|2020-08-03 02:30:00|10029.7|10023.7|10035.8|10029.8|10035.8|10029.8|10028.1|10022.1|0
1596422100000|2020-08-03 02:35:00|10035.7|10029.7|10039.9|10033.9|10041.1|10035.1|10034.5|10028.5|0
1596422400000|2020-08-03 02:40:00|10039.8|10033.8|10038.4|10032.4|10041.2|10035.2|10038.4|10032.4|0
1596422700000|2020-08-03 02:45:00|10038.3|10032.3|10041.1|10035.1|10041.2|10035.2|10038.3|10032.3|0
1596423000000|2020-08-03 02:50:00|10041|10035|10038.3|10032.3|10041.1|10035.1|10038.3|10032.3|0
1596423300000|2020-08-03 02:55:00|10039.4|10033.4|10038.3|10032.3|10041|10035|10038.2|10032.2|0
1596423600000|2020-08-03 03:00:00|10038.4|10032.4|10041|10035|10041|10035|10038.3|10032.3|0
1596423900000|2020-08-03 03:05:00|10040.9|10034.9|10041|10035|10041|10035|10040.9|10034.9|0
1596424200000|2020-08-03 03:10:00|10041.1|10035.1|10041.1|10035.1|10043.7|10037.7|10041|10035|0
1596424500000|2020-08-03 03:15:00|10041|10035|10038.2|10032.2|10042.3|10036.3|10038.1|10032.1|0
1596424800000|2020-08-03 03:20:00|10038.1|10032.1|10037.9|10031.9|10038.1|10032.1|10037.7|10031.7|0
1596425100000|2020-08-03 03:25:00|10038|10032|10039.2|10033.2|10040.5|10034.5|10037.9|10031.9|0
1596425400000|2020-08-03 03:30:00|10039.7|10033.7|10044.3|10038.3|10045.6|10039.6|10039.7|10033.7|0
1596425700000|2020-08-03 03:35:00|10043.8|10037.8|10043|10037|10048.1|10042.1|10042.9|10036.9|0
1596426000000|2020-08-03 03:40:00|10043.1|10037.1|10044.6|10038.6|10045.8|10039.8|10043|10037|0
1596426300000|2020-08-03 03:45:00|10044.1|10038.1|10038|10032|10044.5|10038.5|10038|10032|0
1596426600000|2020-08-03 03:50:00|10037.9|10031.9|10038|10032|10040.6|10034.6|10037.8|10031.8|0
1596426900000|2020-08-03 03:55:00|10037.9|10031.9|10033|10027|10038|10032|10030.4|10024.4|0
1596427200000|2020-08-03 04:00:00|10033.1|10027.1|10035.3|10029.3|10035.7|10029.7|10032.8|10026.8|0
1596427500000|2020-08-03 04:05:00|10035.2|10029.2|10032.6|10026.6|10035.2|10029.2|10032.4|10026.4|0
1596427800000|2020-08-03 04:10:00|10033.8|10027.8|10035.2|10029.2|10035.5|10029.5|10033.8|10027.8|0
1596428100000|2020-08-03 04:15:00|10035.3|10029.3|10030.1|10024.1|10035.3|10029.3|10030.1|10024.1|0
1596428400000|2020-08-03 04:20:00|10031.1|10025.1|10032.7|10026.7|10032.8|10026.8|10030.1|10024.1|0
1596428700000|2020-08-03 04:25:00|10032.8|10026.8|10038.1|10032.1|10038.2|10032.2|10032.8|10026.8|0
1596429000000|2020-08-03 04:30:00|10038.2|10032.2|10038|10032|10038.2|10032.2|10035.4|10029.4|0
1596429300000|2020-08-03 04:35:00|10038.1|10032.1|10040.9|10034.9|10040.9|10034.9|10035.5|10029.5|0
1596429600000|2020-08-03 04:40:00|10040.8|10034.8|10035.6|10029.6|10040.8|10034.8|10033|10027|0
1596429900000|2020-08-03 04:45:00|10035.7|10029.7|10033.4|10027.4|10035.7|10029.7|10033.2|10027.2|0
1596430200000|2020-08-03 04:50:00|10033.3|10027.3|10036.1|10030.1|10036.1|10030.1|10028.1|10022.1|0
1596430500000|2020-08-03 04:55:00|10035|10029|10033.7|10027.7|10035|10029|10031|10025|0
1596430800000|2020-08-03 05:00:00|10033.6|10027.6|10033.4|10027.4|10033.7|10027.7|10030.8|10024.8|0
1596431100000|2020-08-03 05:05:00|10033.3|10027.3|10033.2|10027.2|10036|10030|10030.6|10024.6|0
1596431400000|2020-08-03 05:10:00|10033.3|10027.3|10033.3|10027.3|10036|10030|10030.6|10024.6|0
1596431700000|2020-08-03 05:15:00|10033.4|10027.4|10040.9|10034.9|10040.9|10034.9|10033.3|10027.3|0
1596432000000|2020-08-03 05:20:00|10040.8|10034.8|10041.1|10035.1|10041.1|10035.1|10038.2|10032.2|0
1596432300000|2020-08-03 05:25:00|10041.2|10035.2|10041.4|10035.4|10044.3|10038.3|10041.1|10035.1|0
1596432600000|2020-08-03 05:30:00|10041.5|10035.5|10041.3|10035.3|10044.1|10038.1|10039.9|10033.9|0
1596432900000|2020-08-03 05:35:00|10041.4|10035.4|10043.9|10037.9|10044.1|10038.1|10041.2|10035.2|0
1596433200000|2020-08-03 05:40:00|10043.8|10037.8|10048.9|10042.9|10051.5|10045.5|10043.8|10037.8|0
1596433500000|2020-08-03 05:45:00|10051.3|10045.3|10052.7|10046.7|10061.6|10055.6|10051.3|10045.3|0
1596433800000|2020-08-03 05:50:00|10052.2|10046.2|10048.6|10042.6|10053.7|10047.7|10046.3|10040.3|0
1596434100000|2020-08-03 05:55:00|10048.7|10042.7|10040.9|10034.9|10049.9|10043.9|10040.8|10034.8|0
1596434400000|2020-08-03 06:00:00|10039.7|10037.7|10025.2|10023.2|10039.7|10037.7|10014.7|10012.7|158
1596434700000|2020-08-03 06:05:00|10025.7|10023.7|10020.2|10018.2|10036.2|10034.2|10019.2|10017.2|82
1596435000000|2020-08-03 06:10:00|10019.7|10017.7|10014.2|10012.2|10024.2|10022.2|10014.2|10012.2|79
1596435300000|2020-08-03 06:15:00|10014.7|10012.7|10018.7|10016.7|10018.7|10016.7|10012.2|10010.2|36
1596435600000|2020-08-03 06:20:00|10019.2|10017.2|10017.2|10015.2|10020.7|10018.7|10014.7|10012.7|9
1596435900000|2020-08-03 06:25:00|10016.7|10014.7|10032.2|10030.2|10033.2|10031.2|10016.7|10014.7|67
1596436200000|2020-08-03 06:30:00|10032.7|10030.7|10045.7|10043.7|10047.7|10045.7|10028.7|10026.7|230
1596436500000|2020-08-03 06:35:00|10046.2|10044.2|10049.7|10047.7|10054.2|10052.2|10044.2|10042.2|101
1596436800000|2020-08-03 06:40:00|10049.2|10047.2|10048.2|10046.2|10051.2|10049.2|10040.2|10038.2|208
1596437100000|2020-08-03 06:45:00|10047.7|10045.7|10051.2|10049.2|10057.2|10055.2|10047.7|10045.7|200
1596437400000|2020-08-03 06:50:00|10051.7|10049.7|10048.2|10046.2|10052.2|10050.2|10047.2|10045.2|142
1596437700000|2020-08-03 06:55:00|10048.7|10046.7|10024.7|10022.7|10050.7|10048.7|10024.7|10022.7|235
1596438000000|2020-08-03 07:00:00|10023.7|10021.7|10041.7|10039.7|10043.7|10041.7|9998.2|9996.2|1163
1596438300000|2020-08-03 07:05:00|10041.2|10039.2|10044.2|10042.2|10059.2|10057.2|10036.7|10034.7|747
1596438600000|2020-08-03 07:10:00|10044.7|10042.7|10034.2|10032.2|10047.2|10045.2|10026.2|10024.2|279
1596438900000|2020-08-03 07:15:00|10033.7|10031.7|10029.2|10027.2|10039.2|10037.2|10027.7|10025.7|527
1596439200000|2020-08-03 07:20:00|10028.7|10026.7|10023.2|10021.2|10029.2|10027.2|10017.7|10015.7|262
1596439500000|2020-08-03 07:25:00|10022.7|10020.7|10005.2|10003.2|10023.2|10021.2|9998.7|9996.7|317
1596439800000|2020-08-03 07:30:00|10006.2|10004.2|10032.2|10030.2|10033.2|10031.2|10004.7|10002.7|318
1596440100000|2020-08-03 07:35:00|10031.7|10029.7|10026.2|10024.2|10033.2|10031.2|10021.2|10019.2|279
1596440400000|2020-08-03 07:40:00|10026.4|10024.4|10039.4|10037.4|10041.9|10039.9|10023.4|10021.4|220
1596440700000|2020-08-03 07:45:00|10038.4|10036.4|10046.4|10044.4|10046.9|10044.9|10033.4|10031.4|195
1596441000000|2020-08-03 07:50:00|10045.9|10043.9|10061.4|10059.4|10068.4|10066.4|10043.4|10041.4|252
1596441300000|2020-08-03 07:55:00|10060.4|10058.4|10066.4|10064.4|10066.9|10064.9|10057.4|10055.4|215
1596441600000|2020-08-03 08:00:00|10067.4|10065.4|10081.4|10079.4|10084.9|10082.9|10051.9|10049.9|308
1596441900000|2020-08-03 08:05:00|10082.4|10080.4|10083.4|10081.4|10087.4|10085.4|10075.4|10073.4|311
1596442200000|2020-08-03 08:10:00|10083.9|10081.9|10081.4|10079.4|10087.4|10085.4|10072.4|10070.4|130
1596442500000|2020-08-03 08:15:00|10081.9|10079.9|10082.9|10080.9|10089.4|10087.4|10072.4|10070.4|240
1596442800000|2020-08-03 08:20:00|10082.4|10080.4|10080.4|10078.4|10091.4|10089.4|10078.9|10076.9|104
1596443100000|2020-08-03 08:25:00|10081.4|10079.4|10082.9|10080.9|10084.4|10082.4|10077.9|10075.9|86
1596443400000|2020-08-03 08:30:00|10082.4|10080.4|10078.4|10076.4|10093.9|10091.9|10076.9|10074.9|275
1596443700000|2020-08-03 08:35:00|10078.9|10076.9|10064.9|10062.9|10086.4|10084.4|10064.9|10062.9|173
1596444000000|2020-08-03 08:40:00|10064.4|10062.4|10076.4|10074.4|10076.4|10074.4|10058.9|10056.9|176
1596444300000|2020-08-03 08:45:00|10075.9|10073.9|10083.9|10081.9|10084.4|10082.4|10073.9|10071.9|161
1596444600000|2020-08-03 08:50:00|10084.4|10082.4|10080.4|10078.4|10091.4|10089.4|10080.4|10078.4|124
1596444900000|2020-08-03 08:55:00|10081.4|10079.4|10079.4|10077.4|10086.4|10084.4|10076.9|10074.9|85
1596445200000|2020-08-03 09:00:00|10080.4|10078.4|10094.9|10092.9|10098.4|10096.4|10077.9|10075.9|149
1596445500000|2020-08-03 09:05:00|10094.4|10092.4|10085.4|10083.4|10094.9|10092.9|10084.4|10082.4|93
1596445800000|2020-08-03 09:10:00|10085.9|10083.9|10082.4|10080.4|10094.4|10092.4|10081.9|10079.9|167
1596446100000|2020-08-03 09:15:00|10085.4|10083.4|10086.4|10084.4|10088.4|10086.4|10077.4|10075.4|113
1596446400000|2020-08-03 09:20:00|10085.9|10083.9|10095.4|10093.4|10095.4|10093.4|10083.4|10081.4|131
1596446700000|2020-08-03 09:25:00|10095.9|10093.9|10097.9|10095.9|10104.4|10102.4|10093.4|10091.4|114
1596447000000|2020-08-03 09:30:00|10098.4|10096.4|10093.9|10091.9|10098.9|10096.9|10088.4|10086.4|199
1596447300000|2020-08-03 09:35:00|10094.4|10092.4|10103.4|10101.4|10104.9|10102.9|10093.4|10091.4|144
1596447600000|2020-08-03 09:40:00|10102.9|10100.9|10107.9|10105.9|10107.9|10105.9|10099.4|10097.4|200
1596447900000|2020-08-03 09:45:00|10108.4|10106.4|10109.4|10107.4|10114.9|10112.9|10105.9|10103.9|197
1596448200000|2020-08-03 09:50:00|10109.9|10107.9|10116.4|10114.4|10118.9|10116.9|10106.9|10104.9|247
1596448500000|2020-08-03 09:55:00|10116.9|10114.9|10126.4|10124.4|10127.9|10125.9|10116.9|10114.9|246
1596448800000|2020-08-03 10:00:00|10125.9|10123.9|10126.9|10124.9|10128.9|10126.9|10116.4|10114.4|362
1596449100000|2020-08-03 10:05:00|10127.4|10125.4|10129.4|10127.4|10133.9|10131.9|10125.9|10123.9|383
1596449400000|2020-08-03 10:10:00|10129.9|10127.9|10141.4|10139.4|10141.9|10139.9|10129.9|10127.9|233
1596449700000|2020-08-03 10:15:00|10142.4|10140.4|10133.4|10131.4|10142.9|10140.9|10132.4|10130.4|184
1596450000000|2020-08-03 10:20:00|10133.9|10131.9|10161.4|10159.4|10162.9|10160.9|10133.9|10131.9|457
1596450300000|2020-08-03 10:25:00|10161.9|10159.9|10158.4|10156.4|10164.9|10162.9|10155.9|10153.9|303
1596450600000|2020-08-03 10:30:00|10158.9|10156.9|10151.9|10149.9|10160.9|10158.9|10151.4|10149.4|155
1596450900000|2020-08-03 10:35:00|10152.4|10150.4|10157.4|10155.4|10164.9|10162.9|10151.4|10149.4|129
1596451200000|2020-08-03 10:40:00|10157.9|10155.9|10169.4|10167.4|10170.9|10168.9|10157.4|10155.4|264
1596451500000|2020-08-03 10:45:00|10168.9|10166.9|10172.4|10170.4|10177.4|10175.4|10168.4|10166.4|132
1596451800000|2020-08-03 10:50:00|10172.9|10170.9|10169.4|10167.4|10178.4|10176.4|10169.4|10167.4|164
1596452100000|2020-08-03 10:55:00|10169.9|10167.9|10167.4|10165.4|10172.4|10170.4|10163.9|10161.9|170
1596452400000|2020-08-03 11:00:00|10167.9|10165.9|10181.4|10179.4|10182.9|10180.9|10167.9|10165.9|294
1596452700000|2020-08-03 11:05:00|10182.4|10180.4|10174.4|10172.4|10184.4|10182.4|10172.9|10170.9|200
1596453000000|2020-08-03 11:10:00|10174.9|10172.9|10176.4|10174.4|10180.4|10178.4|10171.4|10169.4|135
1596453300000|2020-08-03 11:15:00|10178.4|10176.4|10178.4|10176.4|10180.9|10178.9|10172.4|10170.4|231
1596453600000|2020-08-03 11:20:00|10177.9|10175.9|10184.4|10182.4|10185.4|10183.4|10175.9|10173.9|206
1596453900000|2020-08-03 11:25:00|10184.9|10182.9|10195.9|10193.9|10196.9|10194.9|10180.9|10178.9|359
1596454200000|2020-08-03 11:30:00|10195.4|10193.4|10203.4|10201.4|10206.9|10204.9|10194.4|10192.4|590
1596454500000|2020-08-03 11:35:00|10204.4|10202.4|10196.4|10194.4|10213.9|10211.9|10195.4|10193.4|434
1596454800000|2020-08-03 11:40:00|10196.9|10194.9|10193.4|10191.4|10199.4|10197.4|10191.9|10189.9|129
1596455100000|2020-08-03 11:45:00|10193.9|10191.9|10194.4|10192.4|10196.9|10194.9|10190.4|10188.4|217
1596455400000|2020-08-03 11:50:00|10193.9|10191.9|10203.4|10201.4|10203.9|10201.9|10193.9|10191.9|252
1596455700000|2020-08-03 11:55:00|10204.4|10202.4|10208.5|10206.5|10210|10208|10199.5|10197.5|145
1596456000000|2020-08-03 12:00:00|10209|10207|10205|10203|10211.5|10209.5|10197.5|10195.5|279
1596456300000|2020-08-03 12:05:00|10204.5|10202.5|10207.5|10205.5|10211.5|10209.5|10203|10201|222
1596456600000|2020-08-03 12:10:00|10208|10206|10209.5|10207.5|10210|10208|10201.5|10199.5|180
1596456900000|2020-08-03 12:15:00|10210|10208|10199.5|10197.5|10212|10210|10199|10197|107
1596457200000|2020-08-03 12:20:00|10199|10197|10198.5|10196.5|10205.5|10203.5|10198|10196|226
1596457500000|2020-08-03 12:25:00|10198|10196|10205.9|10203.9|10205.9|10203.9|10196|10194|101
1596457800000|2020-08-03 12:30:00|10206.4|10204.4|10207.9|10205.9|10210.9|10208.9|10203.4|10201.4|152
1596458100000|2020-08-03 12:35:00|10207.4|10205.4|10210.9|10208.9|10212.4|10210.4|10205.4|10203.4|68
1596458400000|2020-08-03 12:40:00|10210.4|10208.4|10218.9|10216.9|10220.9|10218.9|10210.4|10208.4|293
1596458700000|2020-08-03 12:45:00|10218.4|10216.4|10222.9|10220.9|10224.4|10222.4|10218.4|10216.4|145
1596459000000|2020-08-03 12:50:00|10222.4|10220.4|10224.9|10222.9|10225.9|10223.9|10222.4|10220.4|187
1596459300000|2020-08-03 12:55:00|10225.4|10223.4|10222.4|10220.4|10231.9|10229.9|10221.9|10219.9|286
1596459600000|2020-08-03 13:00:00|10222.9|10220.9|10213.9|10211.9|10223.4|10221.4|10213.4|10211.4|262
1596459900000|2020-08-03 13:05:00|10214.4|10212.4|10198.4|10196.4|10217.4|10215.4|10197.4|10195.4|297
1596460200000|2020-08-03 13:10:00|10198.9|10196.9|10214.9|10212.9|10214.9|10212.9|10198.4|10196.4|230
1596460500000|2020-08-03 13:15:00|10215.4|10213.4|10218.9|10216.9|10223.4|10221.4|10213.4|10211.4|116
1596460800000|2020-08-03 13:20:00|10218.4|10216.4|10224.4|10222.4|10226.4|10224.4|10216.4|10214.4|177
1596461100000|2020-08-03 13:25:00|10223.9|10221.9|10225.9|10223.9|10230.4|10228.4|10222.4|10220.4|153
1596461400000|2020-08-03 13:30:00|10226.4|10224.4|10206.9|10204.9|10227.4|10225.4|10206.9|10204.9|382
1596461700000|2020-08-03 13:35:00|10208.4|10206.4|10230.9|10228.9|10232.4|10230.4|10208.4|10206.4|481
1596462000000|2020-08-03 13:40:00|10231.4|10229.4|10234.4|10232.4|10234.4|10232.4|10224.4|10222.4|390
1596462300000|2020-08-03 13:45:00|10234.9|10232.9|10233.9|10231.9|10240.4|10238.4|10231.4|10229.4|356
1596462600000|2020-08-03 13:50:00|10233.4|10231.4|10229.4|10227.4|10237.4|10235.4|10225.9|10223.9|329
1596462900000|2020-08-03 13:55:00|10229.9|10227.9|10238.4|10236.4|10242.4|10240.4|10227.9|10225.9|293
1596463200000|2020-08-03 14:00:00|10238.9|10236.9|10244.9|10242.9|10254.4|10252.4|10233.9|10231.9|481
1596463500000|2020-08-03 14:05:00|10244.4|10242.4|10250.9|10248.9|10251.4|10249.4|10239.9|10237.9|365
1596463800000|2020-08-03 14:10:00|10250.6|10248.6|10269.6|10267.6|10269.6|10267.6|10250.1|10248.1|405
1596464100000|2020-08-03 14:15:00|10270.1|10268.1|10277.1|10275.1|10278.1|10276.1|10267.6|10265.6|514
1596464400000|2020-08-03 14:20:00|10278.1|10276.1|10247.6|10245.6|10281.6|10279.6|10247.6|10245.6|588
1596464700000|2020-08-03 14:25:00|10248.1|10246.1|10247.6|10245.6|10251.1|10249.1|10240.6|10238.6|477
1596465000000|2020-08-03 14:30:00|10248.1|10246.1|10264.1|10262.1|10264.1|10262.1|10247.6|10245.6|432
1596465300000|2020-08-03 14:35:00|10265.1|10263.1|10264.1|10262.1|10268.1|10266.1|10259.1|10257.1|358
1596465600000|2020-08-03 14:40:00|10264.6|10262.6|10266.6|10264.6|10269.6|10267.6|10256.1|10254.1|430
1596465900000|2020-08-03 14:45:00|10267.1|10265.1|10255.1|10253.1|10270.6|10268.6|10253.6|10251.6|324
1596466200000|2020-08-03 14:50:00|10254.6|10252.6|10256.6|10254.6|10261.1|10259.1|10251.1|10249.1|396
1596466500000|2020-08-03 14:55:00|10257.1|10255.1|10241.1|10239.1|10258.1|10256.1|10237.6|10235.6|572
1596466800000|2020-08-03 15:00:00|10241.6|10239.6|10246.1|10244.1|10249.1|10247.1|10241.6|10239.6|325
1596467100000|2020-08-03 15:05:00|10246.6|10244.6|10248.6|10246.6|10249.6|10247.6|10243.1|10241.1|441
1596467400000|2020-08-03 15:10:00|10248.1|10246.1|10246.6|10244.6|10253.6|10251.6|10246.1|10244.1|776
1596467700000|2020-08-03 15:15:00|10247.1|10245.1|10248.1|10246.1|10254.6|10252.6|10245.6|10243.6|1004
1596468000000|2020-08-03 15:20:00|10248.6|10246.6|10245.6|10243.6|10251.6|10249.6|10241.1|10239.1|946
1596468300000|2020-08-03 15:25:00|10245.1|10243.1|10231.6|10229.6|10245.1|10243.1|10227.1|10225.1|3013
1596468600000|2020-08-03 15:30:00|10232.6|10230.6|10229.1|10227.1|10240.1|10238.1|10229.1|10227.1|1562
1596468900000|2020-08-03 15:35:00|10228.6|10226.6|10235.1|10233.1|10237.1|10235.1|10226.6|10224.6|411
1596469200000|2020-08-03 15:40:00|10235.6|10233.6|10241.1|10239.1|10248.1|10246.1|10235.6|10233.6|829
1596469500000|2020-08-03 15:45:00|10241.6|10239.6|10233.1|10231.1|10241.6|10239.6|10233.1|10231.1|779
1596469800000|2020-08-03 15:50:00|10233.6|10231.6|10236.1|10234.1|10237.1|10235.1|10231.1|10229.1|40
1596470100000|2020-08-03 15:55:00|10236.6|10234.6|10230.1|10228.1|10236.6|10234.6|10227.6|10225.6|1362
1596470400000|2020-08-03 16:00:00|10230.6|10228.6|10226.6|10224.6|10235.1|10233.1|10225.6|10223.6|49
1596470700000|2020-08-03 16:05:00|10226.1|10224.1|10220.6|10218.6|10226.1|10224.1|10218.6|10216.6|117
1596471000000|2020-08-03 16:10:00|10220.1|10218.1|10223.6|10221.6|10223.6|10221.6|10216.6|10214.6|66
1596471300000|2020-08-03 16:15:00|10224.1|10222.1|10215.1|10213.1|10224.1|10222.1|10215.1|10213.1|35
1596471600000|2020-08-03 16:20:00|10215.6|10213.6|10222.6|10220.6|10223.1|10221.1|10215.1|10213.1|19
1596471900000|2020-08-03 16:25:00|10223.1|10221.1|10219.1|10217.1|10224.1|10222.1|10217.6|10215.6|30
1596472200000|2020-08-03 16:30:00|10218.6|10216.6|10214.1|10212.1|10218.6|10216.6|10214.1|10212.1|42
1596472500000|2020-08-03 16:35:00|10214.6|10212.6|10218.1|10216.1|10218.6|10216.6|10213.6|10211.6|17
1596472800000|2020-08-03 16:40:00|10218.6|10216.6|10212.6|10210.6|10218.6|10216.6|10211.1|10209.1|52
1596473100000|2020-08-03 16:45:00|10213.1|10211.1|10217.1|10215.1|10218.6|10216.6|10212.1|10210.1|14
1596473400000|2020-08-03 16:50:00|10216.6|10214.6|10214.6|10212.6|10216.6|10214.6|10213.6|10211.6|11
1596473700000|2020-08-03 16:55:00|10214.1|10212.1|10207.1|10205.1|10214.1|10212.1|10206.1|10204.1|38
1596474000000|2020-08-03 17:00:00|10206.1|10204.1|10206.6|10204.6|10210.1|10208.1|10206.1|10204.1|16
1596474300000|2020-08-03 17:05:00|10207.1|10205.1|10211.1|10209.1|10211.1|10209.1|10206.6|10204.6|4
1596474600000|2020-08-03 17:10:00|10211.6|10209.6|10212.6|10210.6|10216.1|10214.1|10210.6|10208.6|15
1596474900000|2020-08-03 17:15:00|10211.1|10209.1|10215.1|10213.1|10216.1|10214.1|10211.1|10209.1|14
1596475200000|2020-08-03 17:20:00|10215.6|10213.6|10219.1|10217.1|10219.1|10217.1|10214.1|10212.1|7
1596475500000|2020-08-03 17:25:00|10218.6|10216.6|10216.6|10214.6|10219.6|10217.6|10215.6|10213.6|13
1596475800000|2020-08-03 17:30:00|10218.6|10216.6|10216.6|10214.6|10218.6|10216.6|10216.1|10214.1|2
1596476100000|2020-08-03 17:35:00|10217.1|10215.1|10218.6|10216.6|10218.6|10216.6|10216.1|10214.1|3
1596476400000|2020-08-03 17:40:00|10219.6|10217.6|10217.1|10215.1|10220.6|10218.6|10216.6|10214.6|5
1596476700000|2020-08-03 17:45:00|10218.1|10216.1|10218.6|10216.6|10218.6|10216.6|10218.1|10216.1|0
1596477000000|2020-08-03 17:50:00|10219.1|10217.1|10220.1|10218.1|10221.1|10219.1|10218.6|10216.6|3
1596477300000|2020-08-03 17:55:00|10219.6|10217.6|10219.6|10217.6|10221.1|10219.1|10218.1|10216.1|23
1596477600000|2020-08-03 18:00:00|10218.1|10216.1|10218.1|10216.1|10219.1|10217.1|10216.1|10214.1|6
1596477900000|2020-08-03 18:05:00|10217.6|10215.6|10217.1|10215.1|10217.6|10215.6|10216.1|10214.1|1
1596478200000|2020-08-03 18:10:00|10218.6|10216.6|10220.1|10218.1|10220.1|10218.1|10216.6|10214.6|9
1596478500000|2020-08-03 18:15:00|10220.6|10218.6|10220.1|10218.1|10223.1|10221.1|10215.6|10213.6|20
1596478800000|2020-08-03 18:20:00|10220.6|10218.6|10219.1|10217.1|10224.1|10222.1|10218.1|10216.1|8
1596479100000|2020-08-03 18:25:00|10219.6|10217.6|10219.6|10217.6|10220.1|10218.1|10219.6|10217.6|0
1596479400000|2020-08-03 18:30:00|10219.1|10217.1|10218.6|10216.6|10219.1|10217.1|10218.6|10216.6|0
1596479700000|2020-08-03 18:35:00|10219.1|10217.1|10221.1|10219.1|10221.1|10219.1|10219.1|10217.1|2
1596480000000|2020-08-03 18:40:00|10220.6|10218.6|10216.6|10214.6|10221.1|10219.1|10216.1|10214.1|1
1596480300000|2020-08-03 18:45:00|10217.1|10215.1|10217.1|10215.1|10219.6|10217.6|10217.1|10215.1|13
1596480600000|2020-08-03 18:50:00|10216.6|10214.6|10214.6|10212.6|10216.6|10214.6|10213.1|10211.1|6
1596480900000|2020-08-03 18:55:00|10215.6|10213.6|10216.1|10214.1|10216.1|10214.1|10215.6|10213.6|0
1596481200000|2020-08-03 19:00:00|10215.6|10213.6|10215.6|10213.6|10218.1|10216.1|10214.1|10212.1|1
1596481500000|2020-08-03 19:05:00|10215.1|10213.1|10213.6|10211.6|10215.1|10213.1|10213.6|10211.6|0
1596481800000|2020-08-03 19:10:00|10214.6|10212.6|10212.1|10210.1|10214.6|10212.6|10212.1|10210.1|1
1596482100000|2020-08-03 19:15:00|10212.6|10210.6|10207.6|10205.6|10213.1|10211.1|10206.1|10204.1|5
1596482400000|2020-08-03 19:20:00|10207.1|10205.1|10211.1|10209.1|10211.1|10209.1|10205.6|10203.6|2
1596482700000|2020-08-03 19:25:00|10211.6|10209.6|10209.1|10207.1|10213.1|10211.1|10208.6|10206.6|27
1596483000000|2020-08-03 19:30:00|10208.6|10206.6|10200.1|10198.1|10212.6|10210.6|10196.1|10194.1|48
1596483300000|2020-08-03 19:35:00|10199.6|10197.6|10199.6|10197.6|10201.1|10199.1|10199.1|10197.1|11
1596483600000|2020-08-03 19:40:00|10199.1|10197.1|10199.1|10197.1|10201.6|10199.6|10199.1|10197.1|30
1596483900000|2020-08-03 19:45:00|10199.6|10197.6|10195.1|10193.1|10201.1|10199.1|10194.6|10192.6|30
1596484200000|2020-08-03 19:50:00|10194.1|10192.1|10198.6|10196.6|10199.1|10197.1|10189.6|10187.6|34
1596484500000|2020-08-03 19:55:00|10197.6|10195.6|10212.5|10206.5|10212.6|10209.6|10196.6|10194.6|78
1596484800000|2020-08-03 20:00:00|10212.4|10206.4|10207.4|10201.4|10212.4|10206.4|10204.8|10198.8|2
1596485100000|2020-08-03 20:05:00|10207.3|10201.3|10206.9|10200.9|10211.3|10205.3|10201.1|10195.1|0
1596485400000|2020-08-03 20:10:00|10206.7|10200.7|10215.2|10209.2|10219.1|10213.1|10205.5|10199.5|0
1596485700000|2020-08-03 20:15:00|10214.9|10208.9|10213.7|10207.7|10214.9|10208.9|10213.4|10207.4|0
1596486000000|2020-08-03 20:20:00|10213.4|10207.4|10213.4|10207.4|10213.7|10207.7|10213.4|10207.4|0
1596486300000|2020-08-03 20:25:00|10213.7|10207.7|10213.9|10207.9|10214.1|10208.1|10213.4|10207.4|0
1596486600000|2020-08-03 20:30:00|10214.1|10208.1|10210|10204|10219.2|10213.2|10208.7|10202.7|0
1596486900000|2020-08-03 20:35:00|10209.9|10203.9|10212.6|10206.6|10213.9|10207.9|10209.5|10203.5|0
1596487200000|2020-08-03 20:40:00|10212.9|10206.9|10218.4|10212.4|10218.4|10212.4|10212.1|10206.1|0
1596487500000|2020-08-03 20:45:00|10218.3|10212.3|10219.2|10213.2|10220.5|10214.5|10215.2|10209.2|0
1596487800000|2020-08-03 20:50:00|10219.3|10213.3|10219.2|10213.2|10219.7|10213.7|10216|10210|0
1596488100000|2020-08-03 20:55:00|10219.3|10213.3|10216.5|10210.5|10219.7|10213.7|10215.2|10209.2|0
1596488400000|2020-08-03 21:00:00|10216.3|10210.3|10215.2|10209.2|10216.3|10210.3|10213.5|10207.5|0
1596488700000|2020-08-03 21:05:00|10214|10208|10214.8|10208.8|10215.2|10209.2|10214|10208|0
1596489000000|2020-08-03 21:10:00|10214.2|10208.2|10214.4|10208.4|10214.8|10208.8|10214.2|10208.2|0
1596489300000|2020-08-03 21:15:00|10214.8|10208.8|10214.4|10208.4|10214.8|10208.8|10214.4|10208.4|0
1596489600000|2020-08-03 21:20:00|10214.6|10208.6|10214.2|10208.2|10214.6|10208.6|10214.2|10208.2|0
1596489900000|2020-08-03 21:25:00|10213.8|10207.8|10214.4|10208.4|10214.4|10208.4|10213.8|10207.8|0
1596490200000|2020-08-03 21:30:00|10214.6|10208.6|10214.6|10208.6|10214.6|10208.6|10214.6|10208.6|0
1596490500000|2020-08-03 21:35:00|10214.2|10208.2|10215.2|10209.2|10215.2|10209.2|10214.2|10208.2|0
1596490800000|2020-08-03 21:40:00|10215.4|10209.4|10216.1|10210.1|10216.1|10210.1|10215.4|10209.4|0
1596491100000|2020-08-03 21:45:00|10215.8|10209.8|10215.6|10209.6|10216.1|10210.1|10215.6|10209.6|0
1596491400000|2020-08-03 21:50:00|10214.8|10208.8|10215.2|10209.2|10215.4|10209.4|10214.4|10208.4|0
1596491700000|2020-08-03 21:55:00|10215.4|10209.4|10216.3|10210.3|10217.3|10211.3|10215.4|10209.4|0
1596492000000|2020-08-03 22:00:00|10216.8|10210.8|10212.9|10206.9|10220.3|10214.3|10207.4|10201.4|0
1596492300000|2020-08-03 22:05:00|10212.8|10206.8|10212.4|10206.4|10212.9|10206.9|10209.8|10203.8|0
1596492600000|2020-08-03 22:10:00|10212.6|10206.6|10211.1|10205.1|10213.4|10207.4|10211.1|10205.1|0
1596492900000|2020-08-03 22:15:00|10211.3|10205.3|10212.9|10206.9|10212.9|10206.9|10211.3|10205.3|0
1596493200000|2020-08-03 22:20:00|10213|10207|10212.9|10206.9|10213.7|10207.7|10211.1|10205.1|0
1596493500000|2020-08-03 22:25:00|10212.8|10206.8|10212.4|10206.4|10212.8|10206.8|10211.1|10205.1|0
1596493800000|2020-08-03 22:30:00|10212.3|10206.3|10209.2|10203.2|10212.3|10206.3|10209.2|10203.2|0
1596494100000|2020-08-03 22:35:00|10209.3|10203.3|10211.1|10205.1|10211.8|10205.8|10209.3|10203.3|0
1596494400000|2020-08-03 22:40:00|10211.3|10205.3|10212.4|10206.4|10212.4|10206.4|10211.1|10205.1|0
1596494700000|2020-08-03 22:45:00|10212.3|10206.3|10211.1|10205.1|10212.3|10206.3|10210.5|10204.5|0
1596495000000|2020-08-03 22:50:00|10211.2|10205.2|10211.8|10205.8|10211.8|10205.8|10210.5|10204.5|0
1596495300000|2020-08-03 22:55:00|10211.9|10205.9|10212|10206|10212.9|10206.9|10211.8|10205.8|0
1596495600000|2020-08-03 23:00:00|10211.8|10205.8|10212.4|10206.4|10212.4|10206.4|10210.8|10204.8|0
1596495900000|2020-08-03 23:05:00|10212.2|10206.2|10211.8|10205.8|10212.4|10206.4|10211.8|10205.8|0
1596496200000|2020-08-03 23:10:00|10211.9|10205.9|10212.9|10206.9|10215|10209|10209.2|10203.2|0
1596496500000|2020-08-03 23:15:00|10213|10207|10213.7|10207.7|10214.2|10208.2|10212.6|10206.6|0
1596496800000|2020-08-03 23:20:00|10213.9|10207.9|10215.5|10209.5|10215.5|10209.5|10213.7|10207.7|0
1596497100000|2020-08-03 23:25:00|10215.6|10209.6|10214.2|10208.2|10216|10210|10214.2|10208.2|0
1596497400000|2020-08-03 23:30:00|10214.3|10208.3|10218.1|10212.1|10218.1|10212.1|10214.3|10208.3|0
1596497700000|2020-08-03 23:35:00|10217.9|10211.9|10219.4|10213.4|10219.4|10213.4|10216.8|10210.8|0
1596498000000|2020-08-03 23:40:00|10219.3|10213.3|10215|10209|10219.3|10213.3|10214.2|10208.2|0
1596498300000|2020-08-03 23:45:00|10215.1|10209.1|10215.5|10209.5|10216.3|10210.3|10215|10209|0
1596498600000|2020-08-03 23:50:00|10215.4|10209.4|10212.9|10206.9|10215.4|10209.4|10209.8|10203.8|0
1596498900000|2020-08-03 23:55:00|10212.8|10206.8|10212.9|10206.9|10215.5|10209.5|10211.8|10205.8|0
1596499200000|2020-08-04 00:00:00|10213|10207|10211.1|10205.1|10215|10209|10209.2|10203.2|0
1596499500000|2020-08-04 00:05:00|10210.9|10204.9|10209.2|10203.2|10211.8|10205.8|10208.5|10202.5|0
1596499800000|2020-08-04 00:10:00|10209.1|10203.1|10212.9|10206.9|10213.4|10207.4|10205.3|10199.3|0
1596500100000|2020-08-04 00:15:00|10213|10207|10226.3|10220.3|10230.6|10224.6|10213|10207|0
1596500400000|2020-08-04 00:20:00|10226.2|10220.2|10226.5|10220.5|10229.1|10223.1|10223.8|10217.8|0
1596500700000|2020-08-04 00:25:00|10227|10221|10234.1|10228.1|10234.5|10228.5|10227|10221|0
1596501000000|2020-08-04 00:30:00|10234.2|10228.2|10237|10231|10237|10231|10234|10228|0
1596501300000|2020-08-04 00:35:00|10237.1|10231.1|10232.1|10226.1|10237.3|10231.3|10231.9|10225.9|0
1596501600000|2020-08-04 00:40:00|10232|10226|10234.7|10228.7|10237.5|10231.5|10232|10226|0
1596501900000|2020-08-04 00:45:00|10234.8|10228.8|10237.2|10231.2|10237.4|10231.4|10232|10226|0
1596502200000|2020-08-04 00:50:00|10237.1|10231.1|10237.2|10231.2|10239.9|10233.9|10236.9|10230.9|0
1596502500000|2020-08-04 00:55:00|10237.3|10231.3|10234.4|10228.4|10237.3|10231.3|10234.3|10228.3|0
1596502800000|2020-08-04 01:00:00|10234.5|10228.5|10239.8|10233.8|10239.8|10233.8|10231.5|10225.5|0
1596503100000|2020-08-04 01:05:00|10240.3|10234.3|10240|10234|10242.6|10236.6|10239.7|10233.7|0
1596503400000|2020-08-04 01:10:00|10240.1|10234.1|10243.3|10237.3|10246.3|10240.3|10237.3|10231.3|0
1596503700000|2020-08-04 01:15:00|10243.9|10237.9|10243.2|10237.2|10246.3|10240.3|10240.5|10234.5|0
1596504000000|2020-08-04 01:20:00|10243.3|10237.3|10235.6|10229.6|10243.4|10237.4|10235.6|10229.6|0
1596504300000|2020-08-04 01:25:00|10235.7|10229.7|10223.5|10217.5|10236.9|10230.9|10213.1|10207.1|0
1596504600000|2020-08-04 01:30:00|10223.4|10217.4|10225.5|10219.5|10228.2|10222.2|10219.5|10213.5|0
1596504900000|2020-08-04 01:35:00|10225.6|10219.6|10223.3|10217.3|10225.9|10219.9|10220.6|10214.6|0
1596505200000|2020-08-04 01:40:00|10223.2|10217.2|10220.4|10214.4|10223.4|10217.4|10220.4|10214.4|0
1596505500000|2020-08-04 01:45:00|10220.3|10214.3|10220.8|10214.8|10220.8|10214.8|10217.9|10211.9|0
1596505800000|2020-08-04 01:50:00|10220.7|10214.7|10220.4|10214.4|10220.7|10214.7|10217.5|10211.5|0
1596506100000|2020-08-04 01:55:00|10220.3|10214.3|10216.8|10210.8|10220.3|10214.3|10215.4|10209.4|0
1596506400000|2020-08-04 02:00:00|10217.3|10211.3|10220.7|10214.7|10225.8|10219.8|10215.3|10209.3|0
1596506700000|2020-08-04 02:05:00|10221.2|10215.2|10228.3|10222.3|10230.8|10224.8|10220.7|10214.7|0
1596507000000|2020-08-04 02:10:00|10228.9|10222.9|10233.6|10227.6|10233.6|10227.6|10228.9|10222.9|0
1596507300000|2020-08-04 02:15:00|10233.5|10227.5|10228.2|10222.2|10233.6|10227.6|10228.2|10222.2|0
1596507600000|2020-08-04 02:20:00|10227.2|10221.2|10223.1|10217.1|10228.2|10222.2|10223.1|10217.1|0
1596507900000|2020-08-04 02:25:00|10223|10217|10220.8|10214.8|10223|10217|10215.6|10209.6|0
1596508200000|2020-08-04 02:30:00|10219.7|10213.7|10215.6|10209.6|10219.7|10213.7|10215.4|10209.4|0
1596508500000|2020-08-04 02:35:00|10215.7|10209.7|10210.7|10204.7|10215.7|10209.7|10208|10202|0
1596508800000|2020-08-04 02:40:00|10211.2|10205.2|10210.6|10204.6|10215.6|10209.6|10210.4|10204.4|0
1596509100000|2020-08-04 02:45:00|10210.5|10204.5|10214.4|10208.4|10215.6|10209.6|10210.4|10204.4|0
1596509400000|2020-08-04 02:50:00|10214.9|10208.9|10220.6|10214.6|10220.7|10214.7|10214.9|10208.9|0
1596509700000|2020-08-04 02:55:00|10220.5|10214.5|10217.9|10211.9|10220.6|10214.6|10217.8|10211.8|0
1596510000000|2020-08-04 03:00:00|10218|10212|10215.1|10209.1|10220.5|10214.5|10215.1|10209.1|0
1596510300000|2020-08-04 03:05:00|10215.2|10209.2|10212.4|10206.4|10216.4|10210.4|10212.2|10206.2|0
1596510600000|2020-08-04 03:10:00|10212.5|10206.5|10212.3|10206.3|10215|10209|10212.2|10206.2|0
1596510900000|2020-08-04 03:15:00|10212.4|10206.4|10209.6|10203.6|10212.4|10206.4|10209.5|10203.5|0
1596511200000|2020-08-04 03:20:00|10209.7|10203.7|10212.2|10206.2|10212.3|10206.3|10209.5|10203.5|0
1596511500000|2020-08-04 03:25:00|10212.3|10206.3|10209.6|10203.6|10212.3|10206.3|10209.6|10203.6|0
1596511800000|2020-08-04 03:30:00|10209.5|10203.5|10212.3|10206.3|10214.9|10208.9|10209.5|10203.5|0
1596512100000|2020-08-04 03:35:00|10212.4|10206.4|10217.4|10211.4|10217.5|10211.5|10212.4|10206.4|0
1596512400000|2020-08-04 03:40:00|10217.3|10211.3|10214.8|10208.8|10220|10214|10214.7|10208.7|0
1596512700000|2020-08-04 03:45:00|10214.7|10208.7|10214.8|10208.8|10214.9|10208.9|10214.7|10208.7|0
1596513000000|2020-08-04 03:50:00|10214.7|10208.7|10209.6|10203.6|10214.7|10208.7|10209.6|10203.6|0
1596513300000|2020-08-04 03:55:00|10209.7|10203.7|10209.6|10203.6|10212.1|10206.1|10209.4|10203.4|0
1596513600000|2020-08-04 04:00:00|10209.5|10203.5|10209.5|10203.5|10209.5|10203.5|10206.9|10200.9|0
1596513900000|2020-08-04 04:05:00|10209.4|10203.4|10212.1|10206.1|10212.1|10206.1|10209.4|10203.4|0
1596514200000|2020-08-04 04:10:00|10212|10206|10212|10206|10214.6|10208.6|10209.5|10203.5|0
1596514500000|2020-08-04 04:15:00|10212.1|10206.1|10214.5|10208.5|10214.6|10208.6|10212|10206|0
1596514800000|2020-08-04 04:20:00|10214.6|10208.6|10216.8|10210.8|10219.5|10213.5|10214.5|10208.5|0
1596515100000|2020-08-04 04:25:00|10216.9|10210.9|10216.9|10210.9|10216.9|10210.9|10216.8|10210.8|0
1596515400000|2020-08-04 04:30:00|10217|10211|10232.3|10226.3|10232.4|10226.4|10216.9|10210.9|0
1596515700000|2020-08-04 04:35:00|10232.2|10226.2|10229.6|10223.6|10232.3|10226.3|10229.6|10223.6|0
1596516000000|2020-08-04 04:40:00|10229.7|10223.7|10232.2|10226.2|10232.3|10226.3|10229.7|10223.7|0
1596516300000|2020-08-04 04:45:00|10232.1|10226.1|10232.2|10226.2|10232.2|10226.2|10229.6|10223.6|0
1596516600000|2020-08-04 04:50:00|10232.1|10226.1|10224.5|10218.5|10232.2|10226.2|10224.5|10218.5|0
1596516900000|2020-08-04 04:55:00|10224.6|10218.6|10227.1|10221.1|10227.1|10221.1|10224.5|10218.5|0
1596517200000|2020-08-04 05:00:00|10227.2|10221.2|10224.6|10218.6|10227.3|10221.3|10224.5|10218.5|0
1596517500000|2020-08-04 05:05:00|10224.5|10218.5|10227.2|10221.2|10229.7|10223.7|10221.9|10215.9|0
1596517800000|2020-08-04 05:10:00|10227.1|10221.1|10223.2|10217.2|10227.2|10221.2|10221.9|10215.9|0
1596518100000|2020-08-04 05:15:00|10222.7|10216.7|10221.9|10215.9|10223.2|10217.2|10221.8|10215.8|0
1596518400000|2020-08-04 05:20:00|10221.8|10215.8|10224.5|10218.5|10224.7|10218.7|10219.3|10213.3|0
1596518700000|2020-08-04 05:25:00|10224.6|10218.6|10223.3|10217.3|10227.4|10221.4|10222.1|10216.1|0
1596519000000|2020-08-04 05:30:00|10223.2|10217.2|10224.5|10218.5|10227.4|10221.4|10221.9|10215.9|0
1596519300000|2020-08-04 05:35:00|10224.4|10218.4|10227|10221|10227|10221|10224.3|10218.3|0
1596519600000|2020-08-04 05:40:00|10226.9|10220.9|10225.6|10219.6|10234.3|10228.3|10225.6|10219.6|0
1596519900000|2020-08-04 05:45:00|10226.6|10220.6|10232.2|10226.2|10235.8|10229.8|10226.6|10220.6|0
1596520200000|2020-08-04 05:50:00|10232.3|10226.3|10234.8|10228.8|10234.8|10228.8|10232.2|10226.2|0
1596520500000|2020-08-04 05:55:00|10234.9|10228.9|10237.5|10231.5|10240.2|10234.2|10234.8|10228.8|0
1596520800000|2020-08-04 06:00:00|10239.6|10237.6|10222.6|10220.6|10243.1|10241.1|10222.1|10220.1|130
1596521100000|2020-08-04 06:05:00|10222.1|10220.1|10218.1|10216.1|10222.1|10220.1|10214.6|10212.6|29
1596521400000|2020-08-04 06:10:00|10217.6|10215.6|10229.1|10227.1|10230.6|10228.6|10214.6|10212.6|47
1596521700000|2020-08-04 06:15:00|10229.6|10227.6|10220.6|10218.6|10232.6|10230.6|10220.6|10218.6|31
1596522000000|2020-08-04 06:20:00|10221.1|10219.1|10225.6|10223.6|10226.1|10224.1|10219.6|10217.6|28
1596522300000|2020-08-04 06:25:00|10225.1|10223.1|10219.6|10217.6|10226.6|10224.6|10219.6|10217.6|56
1596522600000|2020-08-04 06:30:00|10219.1|10217.1|10223.6|10221.6|10226.1|10224.1|10214.1|10212.1|69
1596522900000|2020-08-04 06:35:00|10223.1|10221.1|10234.1|10232.1|10239.1|10237.1|10221.6|10219.6|102
1596523200000|2020-08-04 06:40:00|10233.6|10231.6|10238.6|10236.6|10239.1|10237.1|10227.6|10225.6|168
1596523500000|2020-08-04 06:45:00|10239.1|10237.1|10236.1|10234.1|10240.6|10238.6|10234.6|10232.6|134
1596523800000|2020-08-04 06:50:00|10235.6|10233.6|10242.6|10240.6|10243.1|10241.1|10230.1|10228.1|107
1596524100000|2020-08-04 06:55:00|10243.1|10241.1|10240.6|10238.6|10245.6|10243.6|10235.6|10233.6|106
1596524400000|2020-08-04 07:00:00|10238.6|10236.6|10234.6|10232.6|10260.6|10258.6|10227.6|10225.6|1284
1596524700000|2020-08-04 07:05:00|10235.6|10233.6|10208.6|10206.6|10236.6|10234.6|10199.1|10197.1|932
1596525000000|2020-08-04 07:10:00|10209.1|10207.1|10192.6|10190.6|10217.6|10215.6|10191.1|10189.1|700
1596525300000|2020-08-04 07:15:00|10192.1|10190.1|10199.6|10197.6|10204.6|10202.6|10187.1|10185.1|394
1596525600000|2020-08-04 07:20:00|10200.1|10198.1|10182.6|10180.6|10203.1|10201.1|10171.6|10169.6|760
1596525900000|2020-08-04 07:25:00|10183.1|10181.1|10183.6|10181.6|10186.6|10184.6|10166.6|10164.6|582
1596526200000|2020-08-04 07:30:00|10183.1|10181.1|10175.1|10173.1|10183.1|10181.1|10165.6|10163.6|581
1596526500000|2020-08-04 07:35:00|10175.6|10173.6|10180.6|10178.6|10189.6|10187.6|10173.1|10171.1|360
1596526800000|2020-08-04 07:40:00|10182.2|10180.2|10172.2|10170.2|10182.7|10180.7|10166.2|10164.2|291
1596527100000|2020-08-04 07:45:00|10171.7|10169.7|10161.2|10159.2|10174.7|10172.7|10155.2|10153.2|372
1596527400000|2020-08-04 07:50:00|10160.7|10158.7|10138.2|10136.2|10161.7|10159.7|10134.7|10132.7|435
1596527700000|2020-08-04 07:55:00|10137.7|10135.7|10137.7|10135.7|10148.7|10146.7|10130.2|10128.2|565
1596528000000|2020-08-04 08:00:00|10138.2|10136.2|10153.2|10151.2|10158.2|10156.2|10136.7|10134.7|351
1596528300000|2020-08-04 08:05:00|10153.7|10151.7|10153.2|10151.2|10154.2|10152.2|10134.2|10132.2|384
1596528600000|2020-08-04 08:10:00|10152.7|10150.7|10160.2|10158.2|10161.7|10159.7|10150.7|10148.7|363
1596528900000|2020-08-04 08:15:00|10159.7|10157.7|10162.2|10160.2|10170.7|10168.7|10159.7|10157.7|293
1596529200000|2020-08-04 08:20:00|10161.7|10159.7|10168.2|10166.2|10170.7|10168.7|10155.7|10153.7|210
1596529500000|2020-08-04 08:25:00|10167.7|10165.7|10190.2|10188.2|10191.7|10189.7|10166.7|10164.7|223
1596529800000|2020-08-04 08:30:00|10190.7|10188.7|10174.2|10172.2|10198.2|10196.2|10164.2|10162.2|401
1596530100000|2020-08-04 08:35:00|10173.7|10171.7|10172.2|10170.2|10178.2|10176.2|10167.2|10165.2|151
1596530400000|2020-08-04 08:40:00|10171.7|10169.7|10156.7|10154.7|10177.7|10175.7|10151.2|10149.2|239
1596530700000|2020-08-04 08:45:00|10157.2|10155.2|10165.7|10163.7|10172.2|10170.2|10157.2|10155.2|288
1596531000000|2020-08-04 08:50:00|10165.2|10163.2|10171.7|10169.7|10174.2|10172.2|10163.2|10161.2|129
1596531300000|2020-08-04 08:55:00|10172.2|10170.2|10172.2|10170.2|10173.7|10171.7|10165.2|10163.2|81
1596531600000|2020-08-04 09:00:00|10171.7|10169.7|10174.7|10172.7|10176.2|10174.2|10168.2|10166.2|118
1596531900000|2020-08-04 09:05:00|10174.2|10172.2|10183.2|10181.2|10185.2|10183.2|10172.2|10170.2|206
1596532200000|2020-08-04 09:10:00|10180.2|10178.2|10174.2|10172.2|10184.2|10182.2|10171.7|10169.7|190
1596532500000|2020-08-04 09:15:00|10173.7|10171.7|10168.2|10166.2|10178.7|10176.7|10168.2|10166.2|131
1596532800000|2020-08-04 09:20:00|10167.7|10165.7|10172.2|10170.2|10175.2|10173.2|10167.2|10165.2|201
1596533100000|2020-08-04 09:25:00|10171.7|10169.7|10169.2|10167.2|10172.7|10170.7|10166.2|10164.2|175
1596533400000|2020-08-04 09:30:00|10168.7|10166.7|10174.2|10172.2|10178.7|10176.7|10165.2|10163.2|178
1596533700000|2020-08-04 09:35:00|10173.7|10171.7|10162.2|10160.2|10176.2|10174.2|10158.7|10156.7|131
1596534000000|2020-08-04 09:40:00|10161.2|10159.2|10162.2|10160.2|10167.7|10165.7|10158.2|10156.2|187
1596534300000|2020-08-04 09:45:00|10161.7|10159.7|10167.2|10165.2|10174.2|10172.2|10160.2|10158.2|105
1596534600000|2020-08-04 09:50:00|10167.7|10165.7|10168.2|10166.2|10172.2|10170.2|10162.2|10160.2|80
1596534900000|2020-08-04 09:55:00|10167.7|10165.7|10162.2|10160.2|10167.7|10165.7|10161.7|10159.7|89
1596535200000|2020-08-04 10:00:00|10165.7|10163.7|10162.7|10160.7|10169.7|10167.7|10162.2|10160.2|103
1596535500000|2020-08-04 10:05:00|10163.7|10161.7|10156.7|10154.7|10165.2|10163.2|10156.2|10154.2|250
1596535800000|2020-08-04 10:10:00|10156.2|10154.2|10153.2|10151.2|10156.7|10154.7|10152.7|10150.7|167
1596536100000|2020-08-04 10:15:00|10152.7|10150.7|10160.2|10158.2|10160.7|10158.7|10149.7|10147.7|126
1596536400000|2020-08-04 10:20:00|10160.7|10158.7|10159.7|10157.7|10164.7|10162.7|10158.2|10156.2|176
1596536700000|2020-08-04 10:25:00|10159.2|10157.2|10147.7|10145.7|10159.7|10157.7|10147.7|10145.7|139
1596537000000|2020-08-04 10:30:00|10148.2|10146.2|10151.2|10149.2|10157.7|10155.7|10146.2|10144.2|134
1596537300000|2020-08-04 10:35:00|10150.7|10148.7|10152.7|10150.7|10157.7|10155.7|10149.7|10147.7|126
1596537600000|2020-08-04 10:40:00|10153.2|10151.2|10152.7|10150.7|10158.7|10156.7|10151.7|10149.7|87
1596537900000|2020-08-04 10:45:00|10153.2|10151.2|10158.7|10156.7|10160.2|10158.2|10151.7|10149.7|121
1596538200000|2020-08-04 10:50:00|10158.2|10156.2|10160.7|10158.7|10162.2|10160.2|10156.7|10154.7|98
1596538500000|2020-08-04 10:55:00|10160.2|10158.2|10155.7|10153.7|10162.2|10160.2|10155.7|10153.7|111
1596538800000|2020-08-04 11:00:00|10156.2|10154.2|10159.7|10157.7|10163.2|10161.2|10154.7|10152.7|250
1596539100000|2020-08-04 11:05:00|10159.2|10157.2|10166.7|10164.7|10168.7|10166.7|10157.7|10155.7|91
1596539400000|2020-08-04 11:10:00|10167.2|10165.2|10163.7|10161.7|10170.2|10168.2|10161.7|10159.7|71
1596539700000|2020-08-04 11:15:00|10163.2|10161.2|10157.7|10155.7|10163.7|10161.7|10153.7|10151.7|114
1596540000000|2020-08-04 11:20:00|10157.2|10155.2|10163.7|10161.7|10163.7|10161.7|10157.2|10155.2|166
1596540300000|2020-08-04 11:25:00|10163.2|10161.2|10164.2|10162.2|10165.2|10163.2|10158.7|10156.7|183
1596540600000|2020-08-04 11:30:00|10164.7|10162.7|10154.7|10152.7|10164.7|10162.7|10149.7|10147.7|279
1596540900000|2020-08-04 11:35:00|10155.2|10153.2|10147.7|10145.7|10158.2|10156.2|10146.7|10144.7|113
1596541200000|2020-08-04 11:40:00|10148.2|10146.2|10158.7|10156.7|10162.2|10160.2|10146.7|10144.7|105
1596541500000|2020-08-04 11:45:00|10157.7|10155.7|10159.2|10157.2|10163.7|10161.7|10156.7|10154.7|73
1596541800000|2020-08-04 11:50:00|10158.7|10156.7|10152.2|10150.2|10158.7|10156.7|10148.7|10146.7|176
1596542100000|2020-08-04 11:55:00|10152.7|10150.7|10155.7|10153.7|10158.7|10156.7|10151.2|10149.2|135
1596542400000|2020-08-04 12:00:00|10156.2|10154.2|10149.7|10147.7|10156.7|10154.7|10146.2|10144.2|179
1596542700000|2020-08-04 12:05:00|10148.7|10146.7|10157.2|10155.2|10158.7|10156.7|10148.7|10146.7|94
1596543000000|2020-08-04 12:10:00|10157.7|10155.7|10148.2|10146.2|10158.2|10156.2|10145.7|10143.7|230
1596543300000|2020-08-04 12:15:00|10147.7|10145.7|10142.2|10140.2|10150.7|10148.7|10139.7|10137.7|118
1596543600000|2020-08-04 12:20:00|10141.7|10139.7|10145.7|10143.7|10145.7|10143.7|10138.7|10136.7|128
1596543900000|2020-08-04 12:25:00|10146.2|10144.2|10139.2|10137.2|10149.2|10147.2|10136.7|10134.7|194
1596544200000|2020-08-04 12:30:00|10139.7|10137.7|10142.8|10140.8|10144.7|10142.7|10136.7|10134.7|194
1596544500000|2020-08-04 12:35:00|10142.3|10140.3|10135.3|10133.3|10143.8|10141.8|10128.3|10126.3|233
1596544800000|2020-08-04 12:40:00|10134.8|10132.8|10142.8|10140.8|10143.8|10141.8|10133.8|10131.8|164
1596545100000|2020-08-04 12:45:00|10143.8|10141.8|10143.8|10141.8|10147.3|10145.3|10141.3|10139.3|81
1596545400000|2020-08-04 12:50:00|10143.3|10141.3|10123.8|10121.8|10145.8|10143.8|10121.3|10119.3|297
1596545700000|2020-08-04 12:55:00|10124.3|10122.3|10128.8|10126.8|10133.3|10131.3|10121.8|10119.8|159
1596546000000|2020-08-04 13:00:00|10127.3|10125.3|10136.3|10134.3|10139.8|10137.8|10124.8|10122.8|477
1596546300000|2020-08-04 13:05:00|10135.8|10133.8|10131.3|10129.3|10135.8|10133.8|10128.3|10126.3|390
1596546600000|2020-08-04 13:10:00|10130.8|10128.8|10128.8|10126.8|10132.8|10130.8|10126.8|10124.8|274
1596546900000|2020-08-04 13:15:00|10128.3|10126.3|10128.8|10126.8|10130.3|10128.3|10124.8|10122.8|130
1596547200000|2020-08-04 13:20:00|10129.3|10127.3|10134.8|10132.8|10136.8|10134.8|10127.8|10125.8|125
1596547500000|2020-08-04 13:25:00|10135.3|10133.3|10127.3|10125.3|10138.8|10136.8|10127.3|10125.3|243
1596547800000|2020-08-04 13:30:00|10126.8|10124.8|10124.8|10122.8|10135.3|10133.3|10117.8|10115.8|592
1596548100000|2020-08-04 13:35:00|10125.3|10123.3|10114.8|10112.8|10125.3|10123.3|10107.8|10105.8|358
1596548400000|2020-08-04 13:40:00|10115.8|10113.8|10132.8|10130.8|10133.3|10131.3|10115.3|10113.3|478
1596548700000|2020-08-04 13:45:00|10133.8|10131.8|10142.3|10140.3|10146.8|10144.8|10132.8|10130.8|398
1596549000000|2020-08-04 13:50:00|10142.8|10140.8|10139.8|10137.8|10149.8|10147.8|10136.8|10134.8|342
1596549300000|2020-08-04 13:55:00|10140.3|10138.3|10142.8|10140.8|10147.8|10145.8|10139.8|10137.8|257
1596549600000|2020-08-04 14:00:00|10146.3|10144.3|10141.8|10139.8|10152.8|10150.8|10139.8|10137.8|480
1596549900000|2020-08-04 14:05:00|10142.3|10140.3|10150.8|10148.8|10151.3|10149.3|10140.8|10138.8|311
1596550200000|2020-08-04 14:10:00|10149.3|10147.3|10146.3|10144.3|10151.8|10149.8|10143.3|10141.3|262
1596550500000|2020-08-04 14:15:00|10145.8|10143.8|10143.3|10141.3|10148.3|10146.3|10140.8|10138.8|277
1596550800000|2020-08-04 14:20:00|10142.8|10140.8|10145.3|10143.3|10147.3|10145.3|10141.3|10139.3|223
1596551100000|2020-08-04 14:25:00|10146.3|10144.3|10143.8|10141.8|10150.3|10148.3|10139.8|10137.8|273
1596551400000|2020-08-04 14:30:00|10143.3|10141.3|10132.8|10130.8|10145.3|10143.3|10128.3|10126.3|571
1596551700000|2020-08-04 14:35:00|10132.3|10130.3|10138.8|10136.8|10140.3|10138.3|10129.8|10127.8|283
1596552000000|2020-08-04 14:40:00|10138.3|10136.3|10141.3|10139.3|10145.8|10143.8|10138.3|10136.3|227
1596552300000|2020-08-04 14:45:00|10141.8|10139.8|10144.8|10142.8|10146.3|10144.3|10137.3|10135.3|427
1596552600000|2020-08-04 14:50:00|10145.3|10143.3|10147.3|10145.3|10150.3|10148.3|10145.3|10143.3|306
1596552900000|2020-08-04 14:55:00|10146.8|10144.8|10146.8|10144.8|10152.3|10150.3|10141.3|10139.3|288
1596553200000|2020-08-04 15:00:00|10146.3|10144.3|10152.3|10150.3|10153.3|10151.3|10144.3|10142.3|224
1596553500000|2020-08-04 15:05:00|10152.8|10150.8|10148.8|10146.8|10153.3|10151.3|10145.3|10143.3|234
1596553800000|2020-08-04 15:10:00|10149.3|10147.3|10149.8|10147.8|10156.8|10154.8|10148.3|10146.3|330
1596554100000|2020-08-04 15:15:00|10150.3|10148.3|10149.3|10147.3|10152.3|10150.3|10146.3|10144.3|586
1596554400000|2020-08-04 15:20:00|10148.3|10146.3|10151.3|10149.3|10156.3|10154.3|10145.8|10143.8|1232
1596554700000|2020-08-04 15:25:00|10151.8|10149.8|10157.3|10155.3|10168.3|10166.3|10151.3|10149.3|3130
1596555000000|2020-08-04 15:30:00|10156.8|10154.8|10158.3|10156.3|10163.3|10161.3|10150.8|10148.8|1549
1596555300000|2020-08-04 15:35:00|10157.8|10155.8|10154.3|10152.3|10161.8|10159.8|10154.3|10152.3|378
1596555600000|2020-08-04 15:40:00|10154.8|10152.8|10159.8|10157.8|10165.3|10163.3|10154.3|10152.3|282
1596555900000|2020-08-04 15:45:00|10159.3|10157.3|10156.3|10154.3|10160.3|10158.3|10153.3|10151.3|98
1596556200000|2020-08-04 15:50:00|10156.8|10154.8|10157.3|10155.3|10158.3|10156.3|10154.8|10152.8|79
1596556500000|2020-08-04 15:55:00|10156.8|10154.8|10153.3|10151.3|10157.3|10155.3|10153.3|10151.3|23
1596556800000|2020-08-04 16:00:00|10153.8|10151.8|10151.3|10149.3|10155.3|10153.3|10150.3|10148.3|18
1596557100000|2020-08-04 16:05:00|10150.8|10148.8|10140.3|10138.3|10151.3|10149.3|10139.8|10137.8|68
1596557400000|2020-08-04 16:10:00|10140.8|10138.8|10140.3|10138.3|10142.3|10140.3|10136.8|10134.8|14
1596557700000|2020-08-04 16:15:00|10139.8|10137.8|10142.3|10140.3|10144.3|10142.3|10138.3|10136.3|37
1596558000000|2020-08-04 16:20:00|10141.8|10139.8|10146.3|10144.3|10147.3|10145.3|10140.8|10138.8|27
1596558300000|2020-08-04 16:25:00|10146.8|10144.8|10144.8|10142.8|10147.3|10145.3|10144.3|10142.3|20
1596558600000|2020-08-04 16:30:00|10144.3|10142.3|10150.3|10148.3|10151.3|10149.3|10142.3|10140.3|97
1596558900000|2020-08-04 16:35:00|10149.8|10147.8|10144.8|10142.8|10150.3|10148.3|10144.3|10142.3|3
1596559200000|2020-08-04 16:40:00|10145.3|10143.3|10146.3|10144.3|10148.3|10146.3|10145.3|10143.3|13
1596559500000|2020-08-04 16:45:00|10146.8|10144.8|10146.3|10144.3|10148.3|10146.3|10144.3|10142.3|13
1596559800000|2020-08-04 16:50:00|10146.8|10144.8|10145.3|10143.3|10148.3|10146.3|10145.3|10143.3|11
1596560100000|2020-08-04 16:55:00|10144.8|10142.8|10146.3|10144.3|10148.8|10146.8|10142.8|10140.8|16
1596560400000|2020-08-04 17:00:00|10145.8|10143.8|10137.8|10135.8|10147.8|10145.8|10137.8|10135.8|34
1596560700000|2020-08-04 17:05:00|10138.3|10136.3|10139.8|10137.8|10140.3|10138.3|10138.3|10136.3|14
1596561000000|2020-08-04 17:10:00|10140.3|10138.3|10143.8|10141.8|10143.8|10141.8|10139.3|10137.3|11
1596561300000|2020-08-04 17:15:00|10144.3|10142.3|10147.3|10145.3|10147.8|10145.8|10143.8|10141.8|24
1596561600000|2020-08-04 17:20:00|10147.8|10145.8|10149.3|10147.3|10154.3|10152.3|10146.8|10144.8|56
1596561900000|2020-08-04 17:25:00|10149.8|10147.8|10150.3|10148.3|10150.8|10148.8|10149.3|10147.3|6
1596562200000|2020-08-04 17:30:00|10149.8|10147.8|10151.8|10149.8|10151.8|10149.8|10149.3|10147.3|35
1596562500000|2020-08-04 17:35:00|10152.3|10150.3|10152.3|10150.3|10152.3|10150.3|10152.3|10150.3|6
1596562800000|2020-08-04 17:40:00|10152.8|10150.8|10147.8|10145.8|10152.8|10150.8|10147.8|10145.8|4
1596563100000|2020-08-04 17:45:00|10147.3|10145.3|10145.3|10143.3|10149.3|10147.3|10144.3|10142.3|9
1596563400000|2020-08-04 17:50:00|10144.8|10142.8|10148.3|10146.3|10148.8|10146.8|10144.3|10142.3|6
1596563700000|2020-08-04 17:55:00|10146.8|10144.8|10147.8|10145.8|10150.3|10148.3|10146.3|10144.3|23
1596564000000|2020-08-04 18:00:00|10147.3|10145.3|10146.3|10144.3|10149.8|10147.8|10145.8|10143.8|13
1596564300000|2020-08-04 18:05:00|10145.3|10143.3|10140.8|10138.8|10146.3|10144.3|10140.3|10138.3|5
1596564600000|2020-08-04 18:10:00|10139.3|10137.3|10139.3|10137.3|10141.3|10139.3|10135.3|10133.3|15
1596564900000|2020-08-04 18:15:00|10139.8|10137.8|10141.3|10139.3|10141.3|10139.3|10138.3|10136.3|17
1596565200000|2020-08-04 18:20:00|10140.3|10138.3|10139.3|10137.3|10140.3|10138.3|10139.3|10137.3|1
1596565500000|2020-08-04 18:25:00|10138.8|10136.8|10138.8|10136.8|10139.3|10137.3|10138.8|10136.8|2
1596565800000|2020-08-04 18:30:00|10138.3|10136.3|10123.8|10121.8|10138.8|10136.8|10122.8|10120.8|38
1596566100000|2020-08-04 18:35:00|10123.3|10121.3|10120.3|10118.3|10123.8|10121.8|10117.3|10115.3|20
1596566400000|2020-08-04 18:40:00|10120.8|10118.8|10128.3|10126.3|10128.8|10126.8|10120.8|10118.8|3
1596566700000|2020-08-04 18:45:00|10128.8|10126.8|10133.8|10131.8|10133.8|10131.8|10128.8|10126.8|13
1596567000000|2020-08-04 18:50:00|10134.3|10132.3|10137.3|10135.3|10137.8|10135.8|10132.3|10130.3|10
1596567300000|2020-08-04 18:55:00|10138.8|10136.8|10140.8|10138.8|10141.8|10139.8|10137.8|10135.8|2
1596567600000|2020-08-04 19:00:00|10141.3|10139.3|10141.8|10139.8|10146.3|10144.3|10140.8|10138.8|12
1596567900000|2020-08-04 19:05:00|10141.3|10139.3|10138.3|10136.3|10141.3|10139.3|10136.8|10134.8|0
1596568200000|2020-08-04 19:10:00|10139.3|10137.3|10139.8|10137.8|10141.3|10139.3|10136.3|10134.3|8
1596568500000|2020-08-04 19:15:00|10141.3|10139.3|10141.8|10139.8|10142.8|10140.8|10137.8|10135.8|24
1596568800000|2020-08-04 19:20:00|10142.3|10140.3|10146.3|10144.3|10146.3|10144.3|10141.8|10139.8|6
1596569100000|2020-08-04 19:25:00|10147.3|10145.3|10146.3|10144.3|10148.3|10146.3|10146.3|10144.3|5
1596569400000|2020-08-04 19:30:00|10145.8|10143.8|10140.3|10138.3|10145.8|10143.8|10138.3|10136.3|10
1596569700000|2020-08-04 19:35:00|10141.3|10139.3|10144.3|10142.3|10147.3|10145.3|10140.3|10138.3|27
1596570000000|2020-08-04 19:40:00|10144.8|10142.8|10147.3|10145.3|10151.3|10149.3|10144.8|10142.8|28
1596570300000|2020-08-04 19:45:00|10146.8|10144.8|10149.3|10147.3|10152.3|10150.3|10146.8|10144.8|26
1596570600000|2020-08-04 19:50:00|10151.3|10149.3|10152.3|10150.3|10157.3|10155.3|10149.8|10147.8|30
1596570900000|2020-08-04 19:55:00|10152.8|10150.8|10159.6|10153.6|10159.6|10157.3|10152.8|10150.8|60
1596571200000|2020-08-04 20:00:00|10160.7|10154.7|10156.8|10150.8|10161.2|10155.2|10156.3|10150.3|0
1596571500000|2020-08-04 20:05:00|10156.9|10150.9|10159.4|10153.4|10160.7|10154.7|10155.5|10149.5|0
1596571800000|2020-08-04 20:10:00|10159.3|10153.3|10159.9|10153.9|10161.5|10155.5|10157.3|10151.3|0
1596572100000|2020-08-04 20:15:00|10159.7|10153.7|10158.3|10152.3|10160.4|10154.4|10156.6|10150.6|0
1596572400000|2020-08-04 20:20:00|10158.7|10152.7|10159.3|10153.3|10159.9|10153.9|10158.5|10152.5|0
1596572700000|2020-08-04 20:25:00|10159.7|10153.7|10158.5|10152.5|10159.7|10153.7|10158.5|10152.5|0
1596573000000|2020-08-04 20:30:00|10158.1|10152.1|10153.2|10147.2|10158.1|10152.1|10151.3|10145.3|0
1596573300000|2020-08-04 20:35:00|10153.3|10147.3|10155.8|10149.8|10156.5|10150.5|10153.2|10147.2|0
1596573600000|2020-08-04 20:40:00|10155.6|10149.6|10154.5|10148.5|10155.8|10149.8|10153.9|10147.9|0
1596573900000|2020-08-04 20:45:00|10154.6|10148.6|10157.8|10151.8|10158.4|10152.4|10154.5|10148.5|0
1596574200000|2020-08-04 20:50:00|10157.7|10151.7|10160.9|10154.9|10161.5|10155.5|10157.1|10151.1|0
1596574500000|2020-08-04 20:55:00|10160.8|10154.8|10159.1|10153.1|10160.9|10154.9|10157.1|10151.1|0
1596574800000|2020-08-04 21:00:00|10158.1|10152.1|10156.8|10150.8|10158.3|10152.3|10156.4|10150.4|0
1596575100000|2020-08-04 21:05:00|10157.7|10151.7|10158.5|10152.5|10159.3|10153.3|10157.7|10151.7|0
1596575400000|2020-08-04 21:10:00|10158.3|10152.3|10147.4|10141.4|10158.3|10152.3|10147|10141|0
1596575700000|2020-08-04 21:15:00|10147.2|10141.2|10147.8|10141.8|10147.8|10141.8|10147|10141|0
1596576000000|2020-08-04 21:20:00|10147.4|10141.4|10147.8|10141.8|10148.2|10142.2|10147.4|10141.4|0
1596576300000|2020-08-04 21:25:00|10148|10142|10147.8|10141.8|10148|10142|10147.8|10141.8|0
1596576600000|2020-08-04 21:30:00|10147.6|10141.6|10148.6|10142.6|10148.8|10142.8|10147.6|10141.6|0
1596576900000|2020-08-04 21:35:00|10148|10142|10148|10142|10148|10142|10148|10142|0
1596577200000|2020-08-04 21:40:00|10148.2|10142.2|10148.6|10142.6|10148.6|10142.6|10148|10142|0
1596577500000|2020-08-04 21:45:00|10148.2|10142.2|10148.4|10142.4|10148.6|10142.6|10148.2|10142.2|0
1596577800000|2020-08-04 21:50:00|10148.6|10142.6|10148.4|10142.4|10148.6|10142.6|10148.2|10142.2|0
1596578100000|2020-08-04 21:55:00|10148.6|10142.6|10148.8|10142.8|10149.3|10143.3|10148.2|10142.2|0
1596578400000|2020-08-04 22:00:00|10149.4|10143.4|10147.3|10141.3|10150.7|10144.7|10145|10139|0
1596578700000|2020-08-04 22:05:00|10147.5|10141.5|10146.8|10140.8|10148.1|10142.1|10144.2|10138.2|0
1596579000000|2020-08-04 22:10:00|10146.7|10140.7|10147.3|10141.3|10147.3|10141.3|10145.5|10139.5|0
1596579300000|2020-08-04 22:15:00|10147.2|10141.2|10148.6|10142.6|10149.9|10143.9|10146.8|10140.8|0
1596579600000|2020-08-04 22:20:00|10148.8|10142.8|10148.1|10142.1|10149.4|10143.4|10148.1|10142.1|0
1596579900000|2020-08-04 22:25:00|10148|10142|10148.1|10142.1|10149.4|10143.4|10146.8|10140.8|0
1596580200000|2020-08-04 22:30:00|10148.2|10142.2|10148.6|10142.6|10148.6|10142.6|10147.1|10141.1|0
1596580500000|2020-08-04 22:35:00|10148.7|10142.7|10154.3|10148.3|10155.6|10149.6|10146.8|10140.8|0
1596580800000|2020-08-04 22:40:00|10154.5|10148.5|10155.6|10149.6|10156.2|10150.2|10154.3|10148.3|0
1596581100000|2020-08-04 22:45:00|10155.5|10149.5|10156.2|10150.2|10158.2|10152.2|10154.9|10148.9|0
1596581400000|2020-08-04 22:50:00|10156.3|10150.3|10160|10154|10160|10154|10156.2|10150.2|0
1596581700000|2020-08-04 22:55:00|10159.9|10153.9|10159.4|10153.4|10159.9|10153.9|10158.7|10152.7|0
1596582000000|2020-08-04 23:00:00|10159.3|10153.3|10158.1|10152.1|10159.4|10153.4|10158.1|10152.1|0
1596582300000|2020-08-04 23:05:00|10158.3|10152.3|10158.7|10152.7|10159.4|10153.4|10158.1|10152.1|0
1596582600000|2020-08-04 23:10:00|10161.2|10155.2|10161.2|10155.2|10161.9|10155.9|10160.6|10154.6|0
1596582900000|2020-08-04 23:15:00|10161.1|10155.1|10160.6|10154.6|10161.2|10155.2|10159.9|10153.9|0
1596583200000|2020-08-04 23:20:00|10160.5|10154.5|10159.9|10153.9|10161.2|10155.2|10159.9|10153.9|0
1596583500000|2020-08-04 23:25:00|10160|10154|10161.2|10155.2|10161.9|10155.9|10160|10154|0
1596583800000|2020-08-04 23:30:00|10161.3|10155.3|10161.2|10155.2|10161.9|10155.9|10161.2|10155.2|0
1596584100000|2020-08-04 23:35:00|10161.3|10155.3|10162.5|10156.5|10162.5|10156.5|10161.3|10155.3|0
1596584400000|2020-08-04 23:40:00|10162.4|10156.4|10161.2|10155.2|10162.5|10156.5|10160.6|10154.6|0
1596584700000|2020-08-04 23:45:00|10161.7|10155.7|10161.9|10155.9|10161.9|10155.9|10159.9|10153.9|0
1596585000000|2020-08-04 23:50:00|10161.7|10155.7|10161.2|10155.2|10161.9|10155.9|10159.9|10153.9|0
1596585300000|2020-08-04 23:55:00|10161.1|10155.1|10159.3|10153.3|10161.9|10155.9|10159.3|10153.3|0
1596585600000|2020-08-05 00:00:00|10159.2|10153.2|10155.5|10149.5|10162.5|10156.5|10154.9|10148.9|0
1596585900000|2020-08-05 00:05:00|10155.3|10149.3|10152.3|10146.3|10156.8|10150.8|10151.6|10145.6|0
1596586200000|2020-08-05 00:10:00|10152.2|10146.2|10151.6|10145.6|10155.2|10149.2|10150.3|10144.3|0
1596586500000|2020-08-05 00:15:00|10151.7|10145.7|10148.8|10142.8|10157.3|10151.3|10146.3|10140.3|0
1596586800000|2020-08-05 00:20:00|10148.9|10142.9|10148.9|10142.9|10153.9|10147.9|10145.7|10139.7|0
1596587100000|2020-08-05 00:25:00|10148.8|10142.8|10154.3|10148.3|10154.3|10148.3|10148.8|10142.8|0
1596587400000|2020-08-05 00:30:00|10154.4|10148.4|10154.3|10148.3|10154.4|10148.4|10150.3|10144.3|0
1596587700000|2020-08-05 00:35:00|10154.4|10148.4|10151.9|10145.9|10156.9|10150.9|10151.7|10145.7|0
1596588000000|2020-08-05 00:40:00|10152|10146|10154.4|10148.4|10154.4|10148.4|10151.8|10145.8|0
1596588300000|2020-08-05 00:45:00|10154.5|10148.5|10146.6|10140.6|10156.9|10150.9|10146.6|10140.6|0
1596588600000|2020-08-05 00:50:00|10146.7|10140.7|10144.1|10138.1|10149.2|10143.2|10144.1|10138.1|0
1596588900000|2020-08-05 00:55:00|10143.5|10137.5|10142.9|10136.9|10144.2|10138.2|10136.3|10130.3|0
1596589200000|2020-08-05 01:00:00|10143.5|10137.5|10144.2|10138.2|10144.3|10138.3|10141.3|10135.3|0
1596589500000|2020-08-05 01:05:00|10145.3|10139.3|10141.6|10135.6|10146.8|10140.8|10141.4|10135.4|0
1596589800000|2020-08-05 01:10:00|10141.4|10135.4|10139|10133|10141.6|10135.6|10138.5|10132.5|0
1596590100000|2020-08-05 01:15:00|10138.9|10132.9|10149.2|10143.2|10149.2|10143.2|10138.9|10132.9|0
1596590400000|2020-08-05 01:20:00|10149.1|10143.1|10144.1|10138.1|10149.2|10143.2|10143.8|10137.8|0
1596590700000|2020-08-05 01:25:00|10144|10138|10146.5|10140.5|10146.7|10140.7|10144|10138|0
1596591000000|2020-08-05 01:30:00|10146.6|10140.6|10136.4|10130.4|10149.1|10143.1|10136.1|10130.1|0
1596591300000|2020-08-05 01:35:00|10136.5|10130.5|10133.8|10127.8|10136.5|10130.5|10130.9|10124.9|0
1596591600000|2020-08-05 01:40:00|10133.7|10127.7|10136.5|10130.5|10136.6|10130.6|10132.6|10126.6|0
1596591900000|2020-08-05 01:45:00|10136.4|10130.4|10134.1|10128.1|10136.4|10130.4|10131.1|10125.1|0
1596592200000|2020-08-05 01:50:00|10134|10128|10134|10128|10139|10133|10133.8|10127.8|0
1596592500000|2020-08-05 01:55:00|10133.9|10127.9|10136.6|10130.6|10136.6|10130.6|10133.9|10127.9|0
1596592800000|2020-08-05 02:00:00|10136.5|10130.5|10136.6|10130.6|10136.7|10130.7|10131.6|10125.6|0
1596593100000|2020-08-05 02:05:00|10136.5|10130.5|10142.1|10136.1|10142.1|10136.1|10135.3|10129.3|0
1596593400000|2020-08-05 02:10:00|10142|10136|10144.6|10138.6|10144.7|10138.7|10142|10136|0
1596593700000|2020-08-05 02:15:00|10144.7|10138.7|10144.6|10138.6|10144.7|10138.7|10142|10136|0
1596594000000|2020-08-05 02:20:00|10144.7|10138.7|10144.7|10138.7|10147.2|10141.2|10142.1|10136.1|0
1596594300000|2020-08-05 02:25:00|10144.6|10138.6|10144.6|10138.6|10147.1|10141.1|10144.5|10138.5|0
1596594600000|2020-08-05 02:30:00|10144.7|10138.7|10139.5|10133.5|10147.2|10141.2|10139.5|10133.5|0
1596594900000|2020-08-05 02:35:00|10139.4|10133.4|10144.8|10138.8|10147.3|10141.3|10139.3|10133.3|0
1596595200000|2020-08-05 02:40:00|10144.9|10138.9|10150.1|10144.1|10150.1|10144.1|10144.7|10138.7|0
1596595500000|2020-08-05 02:45:00|10150|10144|10155.2|10149.2|10157.7|10151.7|10150|10144|0
1596595800000|2020-08-05 02:50:00|10155.3|10149.3|10157.7|10151.7|10157.7|10151.7|10155.2|10149.2|0
1596596100000|2020-08-05 02:55:00|10157.8|10151.8|10157.7|10151.7|10160.2|10154.2|10157.5|10151.5|0
1596596400000|2020-08-05 03:00:00|10157.6|10151.6|10157.7|10151.7|10157.7|10151.7|10155.1|10149.1|0
1596596700000|2020-08-05 03:05:00|10157.8|10151.8|10155.2|10149.2|10157.8|10151.8|10155.1|10149.1|0
1596597000000|2020-08-05 03:10:00|10155.3|10149.3|10157.7|10151.7|10160.2|10154.2|10155.3|10149.3|0
1596597300000|2020-08-05 03:15:00|10157.6|10151.6|10160.1|10154.1|10160.1|10154.1|10157.5|10151.5|0
1596597600000|2020-08-05 03:20:00|10160.2|10154.2|10160|10154|10162.6|10156.6|10160|10154|0
1596597900000|2020-08-05 03:25:00|10161.1|10155.1|10165.1|10159.1|10167.6|10161.6|10160|10154|0
1596598200000|2020-08-05 03:30:00|10165.2|10159.2|10170.8|10164.8|10173.4|10167.4|10165.1|10159.1|0
1596598500000|2020-08-05 03:35:00|10170.7|10164.7|10168|10162|10173.2|10167.2|10167.9|10161.9|0
1596598800000|2020-08-05 03:40:00|10168.1|10162.1|10165.6|10159.6|10170.7|10164.7|10165.4|10159.4|0
1596599100000|2020-08-05 03:45:00|10165.7|10159.7|10165.4|10159.4|10168.2|10162.2|10165.4|10159.4|0
1596599400000|2020-08-05 03:50:00|10165.5|10159.5|10167.9|10161.9|10168|10162|10165.4|10159.4|0
1596599700000|2020-08-05 03:55:00|10167.8|10161.8|10168.1|10162.1|10168.1|10162.1|10165.3|10159.3|0
1596600000000|2020-08-05 04:00:00|10168.2|10162.2|10168|10162|10168.2|10162.2|10165.6|10159.6|0
1596600300000|2020-08-05 04:05:00|10167.9|10161.9|10166.9|10160.9|10168.1|10162.1|10165.5|10159.5|0
1596600600000|2020-08-05 04:10:00|10166.8|10160.8|10165.5|10159.5|10168.1|10162.1|10165.4|10159.4|0
1596600900000|2020-08-05 04:15:00|10165.6|10159.6|10165.5|10159.5|10165.6|10159.6|10163|10157|0
1596601200000|2020-08-05 04:20:00|10165.4|10159.4|10165.5|10159.5|10165.5|10159.5|10165.4|10159.4|0
1596601500000|2020-08-05 04:25:00|10165.4|10159.4|10165.5|10159.5|10165.5|10159.5|10165.3|10159.3|0
1596601800000|2020-08-05 04:30:00|10165.4|10159.4|10162.7|10156.7|10165.5|10159.5|10162.7|10156.7|0
1596602100000|2020-08-05 04:35:00|10162.8|10156.8|10165.4|10159.4|10167.8|10161.8|10162.7|10156.7|0
1596602400000|2020-08-05 04:40:00|10165.3|10159.3|10165.6|10159.6|10165.6|10159.6|10162.9|10156.9|0
1596602700000|2020-08-05 04:45:00|10165.5|10159.5|10168.3|10162.3|10168.3|10162.3|10165.5|10159.5|0
1596603000000|2020-08-05 04:50:00|10168.1|10162.1|10162.9|10156.9|10168.1|10162.1|10162.9|10156.9|0
1596603300000|2020-08-05 04:55:00|10163|10157|10157.9|10151.9|10163|10157|10152.8|10146.8|0
1596603600000|2020-08-05 05:00:00|10157.8|10151.8|10154.3|10148.3|10159.3|10153.3|10154.2|10148.2|0
1596603900000|2020-08-05 05:05:00|10154.2|10148.2|10156.9|10150.9|10159.4|10153.4|10151.7|10145.7|0
1596604200000|2020-08-05 05:10:00|10157|10151|10159.7|10153.7|10160.9|10154.9|10156.9|10150.9|0
1596604500000|2020-08-05 05:15:00|10159.8|10153.8|10163.5|10157.5|10163.5|10157.5|10159.6|10153.6|0
1596604800000|2020-08-05 05:20:00|10163|10157|10164.8|10158.8|10165|10159|10162.2|10156.2|0
1596605100000|2020-08-05 05:25:00|10164.7|10158.7|10164.9|10158.9|10165|10159|10159.8|10153.8|0
1596605400000|2020-08-05 05:30:00|10164.8|10158.8|10159.8|10153.8|10164.9|10158.9|10159.7|10153.7|0
1596605700000|2020-08-05 05:35:00|10159.9|10153.9|10162.5|10156.5|10162.5|10156.5|10159.8|10153.8|0
1596606000000|2020-08-05 05:40:00|10162.4|10156.4|10178.3|10172.3|10180.7|10174.7|10162.4|10156.4|0
1596606300000|2020-08-05 05:45:00|10178.4|10172.4|10173.1|10167.1|10178.4|10172.4|10173.1|10167.1|0
1596606600000|2020-08-05 05:50:00|10173.2|10167.2|10173.1|10167.1|10175.6|10169.6|10170.6|10164.6|0
1596606900000|2020-08-05 05:55:00|10173|10167|10175.4|10169.4|10178|10172|10173|10167|0
1596607200000|2020-08-05 06:00:00|10179.3|10177.3|10187.8|10185.8|10188.8|10186.8|10177.3|10175.3|127
1596607500000|2020-08-05 06:05:00|10187.3|10185.3|10188.3|10186.3|10192.8|10190.8|10187.3|10185.3|27
1596607800000|2020-08-05 06:10:00|10188.8|10186.8|10182.8|10180.8|10189.3|10187.3|10180.3|10178.3|46
1596608100000|2020-08-05 06:15:00|10183.3|10181.3|10187.3|10185.3|10187.8|10185.8|10183.3|10181.3|18
1596608400000|2020-08-05 06:20:00|10185.8|10183.8|10190.3|10188.3|10190.8|10188.8|10183.8|10181.8|61
1596608700000|2020-08-05 06:25:00|10189.8|10187.8|10190.8|10188.8|10191.8|10189.8|10187.3|10185.3|35
1596609000000|2020-08-05 06:30:00|10191.3|10189.3|10191.8|10189.8|10192.8|10190.8|10189.8|10187.8|26
1596609300000|2020-08-05 06:35:00|10191.3|10189.3|10190.8|10188.8|10191.8|10189.8|10187.8|10185.8|19
1596609600000|2020-08-05 06:40:00|10191.8|10189.8|10192.8|10190.8|10192.8|10190.8|10188.8|10186.8|11
1596609900000|2020-08-05 06:45:00|10193.3|10191.3|10191.8|10189.8|10197.8|10195.8|10191.8|10189.8|76
1596610200000|2020-08-05 06:50:00|10191.3|10189.3|10187.8|10185.8|10192.3|10190.3|10185.8|10183.8|87
1596610500000|2020-08-05 06:55:00|10188.3|10186.3|10186.8|10184.8|10190.3|10188.3|10181.8|10179.8|76
1596610800000|2020-08-05 07:00:00|10187.3|10185.3|10201.3|10199.3|10203.8|10201.8|10181.3|10179.3|1177
1596611100000|2020-08-05 07:05:00|10200.8|10198.8|10206.8|10204.8|10208.3|10206.3|10191.8|10189.8|541
1596611400000|2020-08-05 07:10:00|10207.8|10205.8|10200.8|10198.8|10222.3|10220.3|10199.3|10197.3|550
1596611700000|2020-08-05 07:15:00|10201.3|10199.3|10182.8|10180.8|10204.8|10202.8|10181.8|10179.8|415
1596612000000|2020-08-05 07:20:00|10183.3|10181.3|10200.8|10198.8|10204.3|10202.3|10182.3|10180.3|324
1596612300000|2020-08-05 07:25:00|10198.8|10196.8|10201.8|10199.8|10204.8|10202.8|10193.3|10191.3|299
1596612600000|2020-08-05 07:30:00|10202.3|10200.3|10216.8|10214.8|10220.3|10218.3|10202.3|10200.3|316
1596612900000|2020-08-05 07:35:00|10216.3|10214.3|10207.8|10205.8|10222.3|10220.3|10199.8|10197.8|357
1596613200000|2020-08-05 07:40:00|10207|10205|10210.5|10208.5|10214|10212|10201|10199|393
1596613500000|2020-08-05 07:45:00|10210|10208|10211|10209|10214|10212|10202|10200|228
1596613800000|2020-08-05 07:50:00|10211.5|10209.5|10205|10203|10213|10211|10203|10201|119
1596614100000|2020-08-05 07:55:00|10205.5|10203.5|10207.5|10205.5|10211|10209|10201.5|10199.5|211
1596614400000|2020-08-05 08:00:00|10207|10205|10203.5|10201.5|10210|10208|10201|10199|238
1596614700000|2020-08-05 08:05:00|10202.5|10200.5|10194.5|10192.5|10208|10206|10192|10190|189
1596615000000|2020-08-05 08:10:00|10194|10192|10195.5|10193.5|10200.5|10198.5|10194|10192|93
1596615300000|2020-08-05 08:15:00|10196|10194|10187.5|10185.5|10199.5|10197.5|10187.5|10185.5|179
1596615600000|2020-08-05 08:20:00|10188|10186|10171|10169|10191|10189|10171|10169|134
1596615900000|2020-08-05 08:25:00|10170.5|10168.5|10170|10168|10177.5|10175.5|10170|10168|269
1596616200000|2020-08-05 08:30:00|10169.5|10167.5|10162|10160|10170|10168|10155|10153|237
1596616500000|2020-08-05 08:35:00|10162.5|10160.5|10166|10164|10170|10168|10161|10159|177
1596616800000|2020-08-05 08:40:00|10166.5|10164.5|10170.5|10168.5|10172|10170|10166|10164|234
1596617100000|2020-08-05 08:45:00|10171|10169|10179|10177|10179|10177|10168.5|10166.5|184
1596617400000|2020-08-05 08:50:00|10179.5|10177.5|10181|10179|10187.5|10185.5|10179|10177|154
1596617700000|2020-08-05 08:55:00|10180.5|10178.5|10179.5|10177.5|10180.5|10178.5|10176|10174|87
1596618000000|2020-08-05 09:00:00|10180.5|10178.5|10178.5|10176.5|10182|10180|10174.5|10172.5|114
1596618300000|2020-08-05 09:05:00|10179|10177|10177.5|10175.5|10185.5|10183.5|10174.5|10172.5|103
1596618600000|2020-08-05 09:10:00|10178.5|10176.5|10175|10173|10183.5|10181.5|10173|10171|90
1596618900000|2020-08-05 09:15:00|10175.5|10173.5|10176|10174|10181.5|10179.5|10171.5|10169.5|114
1596619200000|2020-08-05 09:20:00|10175.5|10173.5|10176|10174|10178|10176|10172|10170|95
1596619500000|2020-08-05 09:25:00|10175.5|10173.5|10176|10174|10182.5|10180.5|10175|10173|70
1596619800000|2020-08-05 09:30:00|10176.5|10174.5|10167|10165|10177|10175|10167|10165|90
1596620100000|2020-08-05 09:35:00|10167.5|10165.5|10175|10173|10176.5|10174.5|10167.5|10165.5|85
1596620400000|2020-08-05 09:40:00|10175.5|10173.5|10183|10181|10183.5|10181.5|10175|10173|54
1596620700000|2020-08-05 09:45:00|10183.5|10181.5|10191.5|10189.5|10191.5|10189.5|10183|10181|108
1596621000000|2020-08-05 09:50:00|10192|10190|10191|10189|10193.5|10191.5|10186.5|10184.5|85
1596621300000|2020-08-05 09:55:00|10191.5|10189.5|10193.5|10191.5|10198|10196|10190.5|10188.5|270
1596621600000|2020-08-05 10:00:00|10194|10192|10193|10191|10199.5|10197.5|10191|10189|149
1596621900000|2020-08-05 10:05:00|10192.5|10190.5|10187.5|10185.5|10194|10192|10187|10185|370
1596622200000|2020-08-05 10:10:00|10187|10185|10187|10185|10189.5|10187.5|10183.5|10181.5|140
1596622500000|2020-08-05 10:15:00|10187.5|10185.5|10185.5|10183.5|10195.5|10193.5|10185.5|10183.5|229
1596622800000|2020-08-05 10:20:00|10186|10184|10182.5|10180.5|10189.5|10187.5|10182.5|10180.5|259
1596623100000|2020-08-05 10:25:00|10183|10181|10181|10179|10183|10181|10178.5|10176.5|203
1596623400000|2020-08-05 10:30:00|10181.5|10179.5|10185.5|10183.5|10188|10186|10180.5|10178.5|180
1596623700000|2020-08-05 10:35:00|10186|10184|10190.5|10188.5|10190.5|10188.5|10183.5|10181.5|64
1596624000000|2020-08-05 10:40:00|10190|10188|10190|10188|10195.5|10193.5|10188.5|10186.5|121
1596624300000|2020-08-05 10:45:00|10189.5|10187.5|10183.5|10181.5|10192.5|10190.5|10183|10181|99
1596624600000|2020-08-05 10:50:00|10184|10182|10183|10181|10189|10187|10181.5|10179.5|197
1596624900000|2020-08-05 10:55:00|10183.5|10181.5|10192|10190|10193.5|10191.5|10183.5|10181.5|91
1596625200000|2020-08-05 11:00:00|10191.5|10189.5|10182.5|10180.5|10191.5|10189.5|10181|10179|98
1596625500000|2020-08-05 11:05:00|10183|10181|10184|10182|10185.5|10183.5|10181.5|10179.5|51
1596625800000|2020-08-05 11:10:00|10183.5|10181.5|10181|10179|10184.5|10182.5|10177|10175|77
1596626100000|2020-08-05 11:15:00|10181.5|10179.5|10186.5|10184.5|10188.5|10186.5|10181.5|10179.5|45
1596626400000|2020-08-05 11:20:00|10186|10184|10178.5|10176.5|10186.5|10184.5|10178.5|10176.5|75
1596626700000|2020-08-05 11:25:00|10179|10177|10179.5|10177.5|10182.5|10180.5|10178|10176|66
1596627000000|2020-08-05 11:30:00|10181|10179|10185.5|10183.5|10185.5|10183.5|10178.5|10176.5|84
1596627300000|2020-08-05 11:35:00|10186.5|10184.5|10179.5|10177.5|10187.5|10185.5|10178.5|10176.5|117
1596627600000|2020-08-05 11:40:00|10180.9|10178.9|10182.9|10180.9|10185.9|10183.9|10178.4|10176.4|46
1596627900000|2020-08-05 11:45:00|10182.4|10180.4|10178.4|10176.4|10182.9|10180.9|10173.9|10171.9|90
1596628200000|2020-08-05 11:50:00|10178.9|10176.9|10177.9|10175.9|10181.9|10179.9|10176.4|10174.4|48
1596628500000|2020-08-05 11:55:00|10177.4|10175.4|10184.9|10182.9|10184.9|10182.9|10176.9|10174.9|79
1596628800000|2020-08-05 12:00:00|10184.4|10182.4|10173.4|10171.4|10184.4|10182.4|10172.4|10170.4|99
1596629100000|2020-08-05 12:05:00|10173.9|10171.9|10173.9|10171.9|10176.4|10174.4|10172.4|10170.4|89
1596629400000|2020-08-05 12:10:00|10174.4|10172.4|10170.9|10168.9|10176.9|10174.9|10170.9|10168.9|90
1596629700000|2020-08-05 12:15:00|10168.4|10166.4|10158.4|10156.4|10171.4|10169.4|10156.4|10154.4|247
1596630000000|2020-08-05 12:20:00|10157.9|10155.9|10159.9|10157.9|10164.9|10162.9|10156.9|10154.9|133
1596630300000|2020-08-05 12:25:00|10159.4|10157.4|10152.9|10150.9|10159.4|10157.4|10150.9|10148.9|193
1596630600000|2020-08-05 12:30:00|10153.4|10151.4|10158.9|10156.9|10158.9|10156.9|10152.9|10150.9|183
1596630900000|2020-08-05 12:35:00|10159.9|10157.9|10163.4|10161.4|10164.4|10162.4|10158.4|10156.4|111
1596631200000|2020-08-05 12:40:00|10162.9|10160.9|10156.9|10154.9|10164.4|10162.4|10154.4|10152.4|126
1596631500000|2020-08-05 12:45:00|10157.4|10155.4|10144.4|10142.4|10159.4|10157.4|10141.9|10139.9|209
1596631800000|2020-08-05 12:50:00|10143.9|10141.9|10136.9|10134.9|10145.4|10143.4|10135.9|10133.9|172
1596632100000|2020-08-05 12:55:00|10137.4|10135.4|10135.4|10133.4|10137.9|10135.9|10132.9|10130.9|131
1596632400000|2020-08-05 13:00:00|10135.9|10133.9|10141.9|10139.9|10141.9|10139.9|10132.9|10130.9|254
1596632700000|2020-08-05 13:05:00|10142.4|10140.4|10139.9|10137.9|10146.9|10144.9|10138.9|10136.9|183
1596633000000|2020-08-05 13:10:00|10139.4|10137.4|10136.4|10134.4|10141.4|10139.4|10135.4|10133.4|94
1596633300000|2020-08-05 13:15:00|10135.9|10133.9|10139.4|10137.4|10140.4|10138.4|10134.9|10132.9|126
1596633600000|2020-08-05 13:20:00|10138.9|10136.9|10127.9|10125.9|10139.9|10137.9|10126.4|10124.4|194
1596633900000|2020-08-05 13:25:00|10127.4|10125.4|10125.9|10123.9|10128.4|10126.4|10123.9|10121.9|192
1596634200000|2020-08-05 13:30:00|10125.4|10123.4|10127.4|10125.4|10133.4|10131.4|10123.4|10121.4|301
1596634500000|2020-08-05 13:35:00|10127.9|10125.9|10125.9|10123.9|10134.9|10132.9|10124.9|10122.9|281
1596634800000|2020-08-05 13:40:00|10126.9|10124.9|10123.4|10121.4|10129.4|10127.4|10121.9|10119.9|162
1596635100000|2020-08-05 13:45:00|10123.9|10121.9|10120.9|10118.9|10128.4|10126.4|10118.9|10116.9|390
1596635400000|2020-08-05 13:50:00|10121.4|10119.4|10129.9|10127.9|10133.4|10131.4|10121.4|10119.4|212
1596635700000|2020-08-05 13:55:00|10130.4|10128.4|10140.9|10138.9|10142.4|10140.4|10129.9|10127.9|381
1596636000000|2020-08-05 14:00:00|10142.9|10140.9|10126.9|10124.9|10142.9|10140.9|10126.9|10124.9|497
1596636300000|2020-08-05 14:05:00|10127.4|10125.4|10123.4|10121.4|10131.9|10129.9|10121.9|10119.9|300
1596636600000|2020-08-05 14:10:00|10124.4|10122.4|10113.4|10111.4|10124.9|10122.9|10113.4|10111.4|280
1596636900000|2020-08-05 14:15:00|10112.9|10110.9|10122.4|10120.4|10122.4|10120.4|10112.4|10110.4|255
1596637200000|2020-08-05 14:20:00|10121.4|10119.4|10126.9|10124.9|10130.4|10128.4|10120.9|10118.9|194
1596637500000|2020-08-05 14:25:00|10125.4|10123.4|10117.4|10115.4|10125.4|10123.4|10115.4|10113.4|230
1596637800000|2020-08-05 14:30:00|10117.9|10115.9|10112.4|10110.4|10117.9|10115.9|10110.4|10108.4|310
1596638100000|2020-08-05 14:35:00|10111.9|10109.9|10100.9|10098.9|10111.9|10109.9|10099.4|10097.4|390
1596638400000|2020-08-05 14:40:00|10100.4|10098.4|10104.4|10102.4|10104.4|10102.4|10096.9|10094.9|571
1596638700000|2020-08-05 14:45:00|10103.4|10101.4|10109.4|10107.4|10111.4|10109.4|10103.4|10101.4|270
1596639000000|2020-08-05 14:50:00|10109.9|10107.9|10108.4|10106.4|10114.4|10112.4|10106.4|10104.4|337
1596639300000|2020-08-05 14:55:00|10108.9|10106.9|10105.4|10103.4|10110.4|10108.4|10104.4|10102.4|228
1596639600000|2020-08-05 15:00:00|10104.9|10102.9|10113.9|10111.9|10116.4|10114.4|10104.9|10102.9|338
1596639900000|2020-08-05 15:05:00|10114.4|10112.4|10109.4|10107.4|10115.9|10113.9|10109.4|10107.4|208
1596640200000|2020-08-05 15:10:00|10109.9|10107.9|10113.4|10111.4|10114.4|10112.4|10107.4|10105.4|258
1596640500000|2020-08-05 15:15:00|10112.9|10110.9|10112.4|10110.4|10114.9|10112.9|10109.4|10107.4|471
1596640800000|2020-08-05 15:20:00|10111.9|10109.9|10096.4|10094.4|10116.4|10114.4|10096.4|10094.4|757
1596641100000|2020-08-05 15:25:00|10096.9|10094.9|10099.4|10097.4|10103.9|10101.9|10095.4|10093.4|1289
1596641400000|2020-08-05 15:30:00|10100.4|10098.4|10101.4|10099.4|10105.9|10103.9|10093.9|10091.9|1115
1596641700000|2020-08-05 15:35:00|10101.9|10099.9|10097.4|10095.4|10104.4|10102.4|10096.4|10094.4|533
1596642000000|2020-08-05 15:40:00|10096.4|10094.4|10090.4|10088.4|10099.4|10097.4|10085.4|10083.4|215
1596642300000|2020-08-05 15:45:00|10091.4|10089.4|10087.4|10085.4|10091.4|10089.4|10081.9|10079.9|121
1596642600000|2020-08-05 15:50:00|10088.4|10086.4|10083.4|10081.4|10088.4|10086.4|10080.4|10078.4|137
1596642900000|2020-08-05 15:55:00|10082.9|10080.9|10074.4|10072.4|10083.9|10081.9|10072.9|10070.9|148
1596643200000|2020-08-05 16:00:00|10075.4|10073.4|10077.4|10075.4|10078.4|10076.4|10074.4|10072.4|73
1596643500000|2020-08-05 16:05:00|10077.9|10075.9|10079.4|10077.4|10079.4|10077.4|10075.4|10073.4|40
1596643800000|2020-08-05 16:10:00|10079.9|10077.9|10082.9|10080.9|10084.4|10082.4|10079.4|10077.4|51
1596644100000|2020-08-05 16:15:00|10083.4|10081.4|10086.4|10084.4|10088.4|10086.4|10082.4|10080.4|92
1596644400000|2020-08-05 16:20:00|10085.9|10083.9|10081.4|10079.4|10086.4|10084.4|10079.9|10077.9|23
1596644700000|2020-08-05 16:25:00|10080.4|10078.4|10082.4|10080.4|10082.4|10080.4|10077.9|10075.9|49
1596645000000|2020-08-05 16:30:00|10083.4|10081.4|10092.4|10090.4|10092.9|10090.9|10081.4|10079.4|69
1596645300000|2020-08-05 16:35:00|10092.9|10090.9|10100.4|10098.4|10101.4|10099.4|10088.4|10086.4|38
1596645600000|2020-08-05 16:40:00|10099.9|10097.9|10098.9|10096.9|10100.4|10098.4|10097.4|10095.4|28
1596645900000|2020-08-05 16:45:00|10099.4|10097.4|10098.4|10096.4|10103.9|10101.9|10097.9|10095.9|37
1596646200000|2020-08-05 16:50:00|10097.9|10095.9|10099.9|10097.9|10101.9|10099.9|10094.4|10092.4|28
1596646500000|2020-08-05 16:55:00|10100.4|10098.4|10098.9|10096.9|10101.4|10099.4|10097.4|10095.4|18
1596646800000|2020-08-05 17:00:00|10099.4|10097.4|10096.4|10094.4|10099.9|10097.9|10095.4|10093.4|9
1596647100000|2020-08-05 17:05:00|10096.9|10094.9|10094.4|10092.4|10097.4|10095.4|10092.4|10090.4|16
1596647400000|2020-08-05 17:10:00|10095.4|10093.4|10101.4|10099.4|10101.4|10099.4|10094.9|10092.9|79
1596647700000|2020-08-05 17:15:00|10102.4|10100.4|10097.4|10095.4|10103.4|10101.4|10094.9|10092.9|39
1596648000000|2020-08-05 17:20:00|10098.4|10096.4|10093.9|10091.9|10098.4|10096.4|10093.4|10091.4|15
1596648300000|2020-08-05 17:25:00|10093.4|10091.4|10095.4|10093.4|10097.4|10095.4|10093.4|10091.4|12
1596648600000|2020-08-05 17:30:00|10095.9|10093.9|10097.4|10095.4|10100.4|10098.4|10094.4|10092.4|28
1596648900000|2020-08-05 17:35:00|10097.9|10095.9|10095.4|10093.4|10099.4|10097.4|10093.9|10091.9|21
1596649200000|2020-08-05 17:40:00|10094.9|10092.9|10093.4|10091.4|10097.4|10095.4|10091.9|10089.9|19
1596649500000|2020-08-05 17:45:00|10092.9|10090.9|10092.4|10090.4|10094.9|10092.9|10090.4|10088.4|13
1596649800000|2020-08-05 17:50:00|10091.9|10089.9|10092.4|10090.4|10094.4|10092.4|10090.4|10088.4|14
1596650100000|2020-08-05 17:55:00|10091.9|10089.9|10096.4|10094.4|10096.4|10094.4|10091.9|10089.9|34
1596650400000|2020-08-05 18:00:00|10096.9|10094.9|10094.9|10092.9|10100.4|10098.4|10094.9|10092.9|22
1596650700000|2020-08-05 18:05:00|10095.4|10093.4|10093.9|10091.9|10096.9|10094.9|10093.4|10091.4|18
1596651000000|2020-08-05 18:10:00|10093.4|10091.4|10092.9|10090.9|10095.4|10093.4|10092.9|10090.9|15
1596651300000|2020-08-05 18:15:00|10093.4|10091.4|10090.9|10088.9|10093.4|10091.4|10090.4|10088.4|8
1596651600000|2020-08-05 18:20:00|10090.4|10088.4|10093.9|10091.9|10093.9|10091.9|10089.4|10087.4|24
1596651900000|2020-08-05 18:25:00|10093.4|10091.4|10095.9|10093.9|10095.9|10093.9|10092.9|10090.9|19
1596652200000|2020-08-05 18:30:00|10095.4|10093.4|10093.4|10091.4|10095.9|10093.9|10092.4|10090.4|15
1596652500000|2020-08-05 18:35:00|10092.9|10090.9|10093.4|10091.4|10094.4|10092.4|10092.4|10090.4|19
1596652800000|2020-08-05 18:40:00|10092.9|10090.9|10094.4|10092.4|10096.4|10094.4|10091.4|10089.4|54
1596653100000|2020-08-05 18:45:00|10093.4|10091.4|10087.9|10085.9|10093.4|10091.4|10085.4|10083.4|25
1596653400000|2020-08-05 18:50:00|10088.4|10086.4|10082.9|10080.9|10088.9|10086.9|10082.4|10080.4|17
1596653700000|2020-08-05 18:55:00|10082.4|10080.4|10083.4|10081.4|10085.4|10083.4|10079.4|10077.4|24
1596654000000|2020-08-05 19:00:00|10082.4|10080.4|10088.4|10086.4|10090.4|10088.4|10082.4|10080.4|12
1596654300000|2020-08-05 19:05:00|10087.9|10085.9|10078.9|10076.9|10092.9|10090.9|10078.9|10076.9|15
1596654600000|2020-08-05 19:10:00|10078.4|10076.4|10076.4|10074.4|10079.9|10077.9|10075.4|10073.4|10
1596654900000|2020-08-05 19:15:00|10076.9|10074.9|10082.9|10080.9|10083.4|10081.4|10076.9|10074.9|4
1596655200000|2020-08-05 19:20:00|10082.4|10080.4|10082.9|10080.9|10083.9|10081.9|10082.4|10080.4|11
1596655500000|2020-08-05 19:25:00|10083.9|10081.9|10079.4|10077.4|10084.4|10082.4|10079.4|10077.4|21
1596655800000|2020-08-05 19:30:00|10077.4|10075.4|10084.4|10082.4|10086.4|10084.4|10076.9|10074.9|6
1596656100000|2020-08-05 19:35:00|10084.9|10082.9|10081.9|10079.9|10085.9|10083.9|10081.9|10079.9|4
1596656400000|2020-08-05 19:40:00|10082.4|10080.4|10072.9|10070.9|10086.4|10084.4|10071.9|10069.9|4
1596656700000|2020-08-05 19:45:00|10068.4|10066.4|10068.4|10066.4|10077.4|10075.4|10064.4|10062.4|37
1596657000000|2020-08-05 19:50:00|10069.4|10067.4|10077.4|10075.4|10077.4|10075.4|10064.9|10062.9|28
1596657300000|2020-08-05 19:55:00|10077.9|10075.9|10089.3|10083.3|10091.6|10087.9|10077.9|10075.9|47
1596657600000|2020-08-05 20:00:00|10089|10083|10088|10082|10091.7|10085.7|10088|10082|0
1596657900000|2020-08-05 20:05:00|10088.2|10082.2|10088.6|10082.6|10091.2|10085.2|10086|10080|0
1596658200000|2020-08-05 20:10:00|10088.7|10082.7|10078.6|10072.6|10090.6|10084.6|10077.5|10071.5|0
1596658500000|2020-08-05 20:15:00|10078.8|10072.8|10078.9|10072.9|10079.1|10073.1|10077.4|10071.4|0
1596658800000|2020-08-05 20:20:00|10078.7|10072.7|10078.9|10072.9|10079.1|10073.1|10078.5|10072.5|0
1596659100000|2020-08-05 20:25:00|10079.1|10073.1|10079.5|10073.5|10079.5|10073.5|10078.9|10072.9|0
1596659400000|2020-08-05 20:30:00|10079.9|10073.9|10083.9|10077.9|10083.9|10077.9|10078.8|10072.8|0
1596659700000|2020-08-05 20:35:00|10083.8|10077.8|10081.9|10075.9|10083.9|10077.9|10081.4|10075.4|0
1596660000000|2020-08-05 20:40:00|10081.8|10075.8|10081.9|10075.9|10083.2|10077.2|10081.4|10075.4|0
1596660300000|2020-08-05 20:45:00|10082|10076|10082.6|10076.6|10083.2|10077.2|10080.8|10074.8|0
1596660600000|2020-08-05 20:50:00|10082.5|10076.5|10082.6|10076.6|10083.2|10077.2|10081.9|10075.9|0
1596660900000|2020-08-05 20:55:00|10082.8|10076.8|10084.7|10078.7|10085.2|10079.2|10082.6|10076.6|0
1596661200000|2020-08-05 21:00:00|10084.5|10078.5|10084.7|10078.7|10084.9|10078.9|10084.3|10078.3|0
1596661500000|2020-08-05 21:05:00|10084.1|10078.1|10083.4|10077.4|10084.3|10078.3|10083.4|10077.4|0
1596661800000|2020-08-05 21:10:00|10084.1|10078.1|10084.9|10078.9|10084.9|10078.9|10084.1|10078.1|0
1596662100000|2020-08-05 21:15:00|10084.7|10078.7|10084.5|10078.5|10084.7|10078.7|10084.5|10078.5|0
1596662400000|2020-08-05 21:20:00|10084.7|10078.7|10084.5|10078.5|10084.9|10078.9|10083.8|10077.8|0
1596662700000|2020-08-05 21:25:00|10083.8|10077.8|10084.5|10078.5|10084.5|10078.5|10083.8|10077.8|0
1596663300000|2020-08-05 21:35:00|10084.9|10078.9|10084.3|10078.3|10084.9|10078.9|10084.1|10078.1|0
1596663900000|2020-08-05 21:45:00|10084.1|10078.1|10084.1|10078.1|10084.1|10078.1|10084.1|10078.1|0
1596664200000|2020-08-05 21:50:00|10084.3|10078.3|10083.8|10077.8|10084.3|10078.3|10083.8|10077.8|0
1596664500000|2020-08-05 21:55:00|10083.6|10077.6|10084.3|10078.3|10084.5|10078.5|10083.6|10077.6|0
1596664800000|2020-08-05 22:00:00|10083.9|10077.9|10079.1|10073.1|10083.9|10077.9|10078|10072|0
1596665100000|2020-08-05 22:05:00|10079.5|10073.5|10081.1|10075.1|10081.6|10075.6|10079.1|10073.1|0
1596665400000|2020-08-05 22:10:00|10081.2|10075.2|10083.9|10077.9|10084.2|10078.2|10081.2|10075.2|0
1596665700000|2020-08-05 22:15:00|10083.7|10077.7|10084.2|10078.2|10084.9|10078.9|10082.9|10076.9|0
1596666000000|2020-08-05 22:20:00|10084.3|10078.3|10087.6|10081.6|10088.8|10082.8|10084.2|10078.2|0
1596666300000|2020-08-05 22:25:00|10087.5|10081.5|10088.6|10082.6|10088.8|10082.8|10087|10081|0
1596666600000|2020-08-05 22:30:00|10088.5|10082.5|10088.3|10082.3|10089.6|10083.6|10087.3|10081.3|0
1596666900000|2020-08-05 22:35:00|10088.4|10082.4|10088.3|10082.3|10088.8|10082.8|10087.6|10081.6|0
1596667200000|2020-08-05 22:40:00|10088.2|10082.2|10087|10081|10088.3|10082.3|10086.3|10080.3|0
1596667500000|2020-08-05 22:45:00|10086.9|10080.9|10087.6|10081.6|10087.6|10081.6|10086.3|10080.3|0
1596667800000|2020-08-05 22:50:00|10087.7|10081.7|10090.1|10084.1|10090.1|10084.1|10087.7|10081.7|0
1596668100000|2020-08-05 22:55:00|10090|10084|10089.6|10083.6|10090.1|10084.1|10089.6|10083.6|0
1596668400000|2020-08-05 23:00:00|10089.7|10083.7|10089.6|10083.6|10092.7|10086.7|10088.3|10082.3|0
1596668700000|2020-08-05 23:05:00|10089.5|10083.5|10089.1|10083.1|10089.6|10083.6|10088.3|10082.3|0
1596669000000|2020-08-05 23:10:00|10089|10083|10090.9|10084.9|10090.9|10084.9|10088.3|10082.3|0
1596669300000|2020-08-05 23:15:00|10090.7|10084.7|10088.8|10082.8|10091.4|10085.4|10085.2|10079.2|0
1596669600000|2020-08-05 23:20:00|10089|10083|10089.6|10083.6|10091.4|10085.4|10088.3|10082.3|0
1596669900000|2020-08-05 23:25:00|10089.7|10083.7|10090.9|10084.9|10091.9|10085.9|10088.8|10082.8|0
1596670200000|2020-08-05 23:30:00|10091|10085|10088.8|10082.8|10092.7|10086.7|10088.8|10082.8|0
1596670500000|2020-08-05 23:35:00|10088.9|10082.9|10089.6|10083.6|10090.1|10084.1|10088.8|10082.8|0
1596670800000|2020-08-05 23:40:00|10089.7|10083.7|10088.8|10082.8|10090.1|10084.1|10088.3|10082.3|0
1596671100000|2020-08-05 23:45:00|10088.6|10082.6|10088.8|10082.8|10089.6|10083.6|10087|10081|0
1596671400000|2020-08-05 23:50:00|10088.9|10082.9|10088.3|10082.3|10089.6|10083.6|10087|10081|0
1596671700000|2020-08-05 23:55:00|10088.2|10082.2|10087.6|10081.6|10090.1|10084.1|10087|10081|0
1596672000000|2020-08-06 00:00:00|10087.4|10081.4|10086.3|10080.3|10089.6|10083.6|10085.7|10079.7|0
1596672300000|2020-08-06 00:05:00|10086.4|10080.4|10086.3|10080.3|10089.6|10083.6|10085.2|10079.2|0
1596672600000|2020-08-06 00:10:00|10086.7|10080.7|10088.8|10082.8|10089.6|10083.6|10085.7|10079.7|0
1596672900000|2020-08-06 00:15:00|10088.9|10082.9|10098.7|10092.7|10098.7|10092.7|10086.9|10080.9|0
1596673200000|2020-08-06 00:20:00|10098.6|10092.6|10112.3|10106.3|10115|10109|10098.6|10092.6|0
1596673500000|2020-08-06 00:25:00|10112.4|10106.4|10124.9|10118.9|10124.9|10118.9|10109.6|10103.6|0
1596673800000|2020-08-06 00:30:00|10125|10119|10119.8|10113.8|10125|10119|10119.8|10113.8|0
1596674100000|2020-08-06 00:35:00|10120.9|10114.9|10119.8|10113.8|10122.3|10116.3|10119.7|10113.7|0
1596674400000|2020-08-06 00:40:00|10119.7|10113.7|10119.8|10113.8|10124.8|10118.8|10117|10111|0
1596674700000|2020-08-06 00:45:00|10119.7|10113.7|10124.8|10118.8|10127.4|10121.4|10117.3|10111.3|0
1596675000000|2020-08-06 00:50:00|10124.9|10118.9|10121.1|10115.1|10127.4|10121.4|10119.7|10113.7|0
1596675300000|2020-08-06 00:55:00|10120.5|10114.5|10124.8|10118.8|10124.8|10118.8|10119.8|10113.8|0
1596675600000|2020-08-06 01:00:00|10124.7|10118.7|10119.6|10113.6|10127.3|10121.3|10117.1|10111.1|0
1596675900000|2020-08-06 01:05:00|10119.5|10113.5|10122|10116|10124.7|10118.7|10119.5|10113.5|0
1596676200000|2020-08-06 01:10:00|10121.9|10115.9|10122.1|10116.1|10122.3|10116.3|10114.4|10108.4|0
1596676500000|2020-08-06 01:15:00|10122.2|10116.2|10127|10121|10127.2|10121.2|10120.8|10114.8|0
1596676800000|2020-08-06 01:20:00|10126.9|10120.9|10132.5|10126.5|10135|10129|10126.8|10120.8|0
1596677100000|2020-08-06 01:25:00|10132.4|10126.4|10130.6|10124.6|10132.7|10126.7|10128.1|10122.1|0
1596677400000|2020-08-06 01:30:00|10130.5|10124.5|10125.7|10119.7|10130.5|10124.5|10125.4|10119.4|0
1596677700000|2020-08-06 01:35:00|10125.8|10119.8|10125.3|10119.3|10128.3|10122.3|10125.3|10119.3|0
1596678000000|2020-08-06 01:40:00|10125.4|10119.4|10122.8|10116.8|10126.7|10120.7|10122.7|10116.7|0
1596678300000|2020-08-06 01:45:00|10122.7|10116.7|10117.9|10111.9|10122.7|10116.7|10117.5|10111.5|0
1596678600000|2020-08-06 01:50:00|10118|10112|10109.9|10103.9|10120.4|10114.4|10109.9|10103.9|0
1596678900000|2020-08-06 01:55:00|10109.8|10103.8|10107.7|10101.7|10111.2|10105.2|10107.5|10101.5|0
1596679200000|2020-08-06 02:00:00|10107.6|10101.6|10105.1|10099.1|10110.3|10104.3|10105|10099|0
1596679500000|2020-08-06 02:05:00|10105|10099|10092.1|10086.1|10105|10099|10092|10086|0
1596679800000|2020-08-06 02:10:00|10092.2|10086.2|10087.1|10081.1|10092.3|10086.3|10080.7|10074.7|0
1596680100000|2020-08-06 02:15:00|10087|10081|10097.1|10091.1|10097.3|10091.3|10086.9|10080.9|0
1596680400000|2020-08-06 02:20:00|10097.2|10091.2|10097.2|10091.2|10097.2|10091.2|10092.1|10086.1|0
1596680700000|2020-08-06 02:25:00|10096.1|10090.1|10089.3|10083.3|10096.1|10090.1|10089.3|10083.3|0
1596681000000|2020-08-06 02:30:00|10089.2|10083.2|10086.8|10080.8|10089.2|10083.2|10079|10073|0
1596681300000|2020-08-06 02:35:00|10085.7|10079.7|10084.2|10078.2|10085.7|10079.7|10081.4|10075.4|0
1596681600000|2020-08-06 02:40:00|10084.1|10078.1|10076.3|10070.3|10084.2|10078.2|10076.3|10070.3|0
1596681900000|2020-08-06 02:45:00|10076.4|10070.4|10078.8|10072.8|10078.8|10072.8|10066.1|10060.1|0
1596682200000|2020-08-06 02:50:00|10078.2|10072.2|10076.3|10070.3|10079|10073|10076.2|10070.2|0
1596682500000|2020-08-06 02:55:00|10076.4|10070.4|10065.9|10059.9|10077.6|10071.6|10065.9|10059.9|0
1596682800000|2020-08-06 03:00:00|10065.8|10059.8|10071.1|10065.1|10071.2|10065.2|10063.4|10057.4|0
1596683100000|2020-08-06 03:05:00|10071|10065|10076.1|10070.1|10076.1|10070.1|10071|10065|0
1596683400000|2020-08-06 03:10:00|10076|10070|10076.3|10070.3|10078.6|10072.6|10075.9|10069.9|0
1596683700000|2020-08-06 03:15:00|10076.2|10070.2|10083.5|10077.5|10083.7|10077.7|10076|10070|0
1596684000000|2020-08-06 03:20:00|10084.8|10078.8|10079.7|10073.7|10084.8|10078.8|10079.6|10073.6|0
1596684300000|2020-08-06 03:25:00|10079.8|10073.8|10077|10071|10082.5|10076.5|10076.9|10070.9|0
1596684600000|2020-08-06 03:30:00|10076|10070|10084.8|10078.8|10084.8|10078.8|10074.4|10068.4|0
1596684900000|2020-08-06 03:35:00|10084.9|10078.9|10082.1|10076.1|10089.8|10083.8|10082|10076|0
1596685200000|2020-08-06 03:40:00|10082.2|10076.2|10085.8|10079.8|10087.2|10081.2|10081.9|10075.9|0
1596685500000|2020-08-06 03:45:00|10085.3|10079.3|10081.8|10075.8|10087.1|10081.1|10079.2|10073.2|0
1596685800000|2020-08-06 03:50:00|10081.9|10075.9|10079.2|10073.2|10084.3|10078.3|10079.2|10073.2|0
1596686100000|2020-08-06 03:55:00|10079.7|10073.7|10076.6|10070.6|10081.7|10075.7|10076.5|10070.5|0
1596686400000|2020-08-06 04:00:00|10076.5|10070.5|10079.2|10073.2|10079.2|10073.2|10076.5|10070.5|0
1596686700000|2020-08-06 04:05:00|10079.3|10073.3|10084.3|10078.3|10084.3|10078.3|10079.2|10073.2|0
1596687000000|2020-08-06 04:10:00|10084.4|10078.4|10071.5|10065.5|10084.4|10078.4|10071.5|10065.5|0
1596687300000|2020-08-06 04:15:00|10072.1|10066.1|10065.6|10059.6|10074|10068|10061.8|10055.8|0
1596687600000|2020-08-06 04:20:00|10065.7|10059.7|10060.6|10054.6|10070.8|10064.8|10060.4|10054.4|0
1596687900000|2020-08-06 04:25:00|10061.2|10055.2|10068.5|10062.5|10068.5|10062.5|10060.7|10054.7|0
1596688200000|2020-08-06 04:30:00|10068.4|10062.4|10068.7|10062.7|10068.7|10062.7|10063.4|10057.4|0
1596688500000|2020-08-06 04:35:00|10068.8|10062.8|10068.6|10062.6|10071.2|10065.2|10068.5|10062.5|0
1596688800000|2020-08-06 04:40:00|10068.7|10062.7|10071.1|10065.1|10071.2|10065.2|10068.5|10062.5|0
1596689100000|2020-08-06 04:45:00|10070.1|10064.1|10071.3|10065.3|10073.8|10067.8|10068.6|10062.6|0
1596689400000|2020-08-06 04:50:00|10071.4|10065.4|10071.3|10065.3|10073.9|10067.9|10071.3|10065.3|0
1596689700000|2020-08-06 04:55:00|10071.2|10065.2|10071.3|10065.3|10073.8|10067.8|10070|10064|0
1596690000000|2020-08-06 05:00:00|10071.1|10065.1|10075.4|10069.4|10076.8|10070.8|10068.7|10062.7|0
1596690300000|2020-08-06 05:05:00|10075.9|10069.9|10082|10076|10082|10076|10074.1|10068.1|0
1596690600000|2020-08-06 05:10:00|10081.9|10075.9|10084.7|10078.7|10084.7|10078.7|10077|10071|0
1596690900000|2020-08-06 05:15:00|10084.8|10078.8|10079.5|10073.5|10084.8|10078.8|10076.9|10070.9|0
1596691200000|2020-08-06 05:20:00|10079.6|10073.6|10077|10071|10082.3|10076.3|10076.9|10070.9|0
1596691500000|2020-08-06 05:25:00|10076|10070|10077.4|10071.4|10077.4|10071.4|10074.5|10068.5|0
1596691800000|2020-08-06 05:30:00|10077.5|10071.5|10077.2|10071.2|10080.1|10074.1|10077.2|10071.2|0
1596692100000|2020-08-06 05:35:00|10077.3|10071.3|10079.7|10073.7|10079.7|10073.7|10074.4|10068.4|0
1596692400000|2020-08-06 05:40:00|10079.6|10073.6|10076.9|10070.9|10079.7|10073.7|10074.3|10068.3|0
1596692700000|2020-08-06 05:45:00|10077.5|10071.5|10082.4|10076.4|10084.8|10078.8|10076.9|10070.9|0
1596693000000|2020-08-06 05:50:00|10082.9|10076.9|10079.7|10073.7|10084.8|10078.8|10079.7|10073.7|0
1596693300000|2020-08-06 05:55:00|10079.8|10073.8|10079.4|10073.4|10081|10075|10077|10071|0
1596693600000|2020-08-06 06:00:00|10076.4|10074.4|10078.9|10076.9|10082.4|10080.4|10074.9|10072.9|118
1596693900000|2020-08-06 06:05:00|10080.4|10078.4|10078.9|10076.9|10082.4|10080.4|10072.4|10070.4|49
1596694200000|2020-08-06 06:10:00|10078.4|10076.4|10076.4|10074.4|10080.9|10078.9|10071.9|10069.9|20
1596694500000|2020-08-06 06:15:00|10076.9|10074.9|10077.4|10075.4|10077.9|10075.9|10075.4|10073.4|6
1596694800000|2020-08-06 06:20:00|10077.9|10075.9|10073.4|10071.4|10079.4|10077.4|10072.4|10070.4|21
1596695100000|2020-08-06 06:25:00|10073.9|10071.9|10078.9|10076.9|10078.9|10076.9|10073.9|10071.9|13
1596695400000|2020-08-06 06:30:00|10079.4|10077.4|10079.4|10077.4|10080.9|10078.9|10076.4|10074.4|43
1596695700000|2020-08-06 06:35:00|10078.9|10076.9|10071.9|10069.9|10082.9|10080.9|10071.9|10069.9|38
1596696000000|2020-08-06 06:40:00|10071.4|10069.4|10070.9|10068.9|10071.9|10069.9|10063.4|10061.4|96
1596696300000|2020-08-06 06:45:00|10071.4|10069.4|10073.4|10071.4|10074.9|10072.9|10069.9|10067.9|34
1596696600000|2020-08-06 06:50:00|10073.9|10071.9|10071.9|10069.9|10078.4|10076.4|10071.9|10069.9|31
1596696900000|2020-08-06 06:55:00|10072.4|10070.4|10078.9|10076.9|10078.9|10076.9|10072.4|10070.4|53
1596697200000|2020-08-06 07:00:00|10080.9|10078.9|10076.9|10074.9|10092.9|10090.9|10073.4|10071.4|1100
1596697500000|2020-08-06 07:05:00|10077.9|10075.9|10071.9|10069.9|10080.9|10078.9|10064.4|10062.4|534
1596697800000|2020-08-06 07:10:00|10071.4|10069.4|10088.9|10086.9|10096.9|10094.9|10066.4|10064.4|649
1596698100000|2020-08-06 07:15:00|10089.4|10087.4|10104.9|10102.9|10108.4|10106.4|10088.9|10086.9|305
1596698400000|2020-08-06 07:20:00|10105.4|10103.4|10104.9|10102.9|10113.9|10111.9|10099.4|10097.4|402
1596698700000|2020-08-06 07:25:00|10105.4|10103.4|10126.9|10124.9|10126.9|10124.9|10105.4|10103.4|425
1596699000000|2020-08-06 07:30:00|10126.4|10124.4|10138.4|10136.4|10149.9|10147.9|10124.9|10122.9|473
1596699300000|2020-08-06 07:35:00|10137.9|10135.9|10146.9|10144.9|10153.9|10151.9|10137.9|10135.9|309
1596699600000|2020-08-06 07:40:00|10145.4|10143.4|10137.4|10135.4|10146.9|10144.9|10136.4|10134.4|308
1596699900000|2020-08-06 07:45:00|10137.9|10135.9|10129.4|10127.4|10142.9|10140.9|10126.4|10124.4|266
1596700200000|2020-08-06 07:50:00|10128.9|10126.9|10125.9|10123.9|10134.9|10132.9|10123.9|10121.9|219
1596700500000|2020-08-06 07:55:00|10126.4|10124.4|10121.4|10119.4|10128.9|10126.9|10117.4|10115.4|208
1596700800000|2020-08-06 08:00:00|10120.9|10118.9|10108.9|10106.9|10120.9|10118.9|10100.9|10098.9|398
1596701100000|2020-08-06 08:05:00|10109.4|10107.4|10106.9|10104.9|10115.9|10113.9|10105.4|10103.4|201
1596701400000|2020-08-06 08:10:00|10107.4|10105.4|10097.9|10095.9|10107.4|10105.4|10095.9|10093.9|728
1596701700000|2020-08-06 08:15:00|10097.4|10095.4|10100.9|10098.9|10100.9|10098.9|10089.9|10087.9|227
1596702000000|2020-08-06 08:20:00|10100.4|10098.4|10099.9|10097.9|10104.4|10102.4|10096.4|10094.4|252
1596702300000|2020-08-06 08:25:00|10099.4|10097.4|10099.4|10097.4|10103.4|10101.4|10096.9|10094.9|78
1596702600000|2020-08-06 08:30:00|10098.9|10096.9|10086.4|10084.4|10103.4|10101.4|10086.4|10084.4|93
1596702900000|2020-08-06 08:35:00|10085.9|10083.9|10080.9|10078.9|10087.4|10085.4|10076.9|10074.9|153
1596703200000|2020-08-06 08:40:00|10080.4|10078.4|10081.4|10079.4|10082.4|10080.4|10073.4|10071.4|238
1596703500000|2020-08-06 08:45:00|10082.4|10080.4|10073.4|10071.4|10083.9|10081.9|10072.4|10070.4|155
1596703800000|2020-08-06 08:50:00|10072.9|10070.9|10080.9|10078.9|10082.4|10080.4|10066.9|10064.9|143
1596704100000|2020-08-06 08:55:00|10080.4|10078.4|10072.4|10070.4|10081.9|10079.9|10072.4|10070.4|128
1596704400000|2020-08-06 09:00:00|10071.4|10069.4|10072.4|10070.4|10075.4|10073.4|10067.4|10065.4|128
1596704700000|2020-08-06 09:05:00|10072.9|10070.9|10084.4|10082.4|10086.9|10084.9|10071.9|10069.9|132
1596705000000|2020-08-06 09:10:00|10083.9|10081.9|10075.4|10073.4|10085.9|10083.9|10073.4|10071.4|135
1596705300000|2020-08-06 09:15:00|10075.9|10073.9|10070.4|10068.4|10080.4|10078.4|10064.4|10062.4|161
1596705600000|2020-08-06 09:20:00|10070.9|10068.9|10076.4|10074.4|10076.9|10074.9|10067.9|10065.9|145
1596705900000|2020-08-06 09:25:00|10076.9|10074.9|10065.9|10063.9|10076.9|10074.9|10064.9|10062.9|143
1596706200000|2020-08-06 09:30:00|10065.4|10063.4|10061.4|10059.4|10065.9|10063.9|10059.9|10057.9|151
1596706500000|2020-08-06 09:35:00|10061.9|10059.9|10058.9|10056.9|10066.9|10064.9|10056.9|10054.9|160
1596706800000|2020-08-06 09:40:00|10059.4|10057.4|10053.9|10051.9|10061.9|10059.9|10050.9|10048.9|159
1596707100000|2020-08-06 09:45:00|10053.4|10051.4|10050.4|10048.4|10056.9|10054.9|10048.9|10046.9|123
1596707400000|2020-08-06 09:50:00|10049.9|10047.9|10052.4|10050.4|10056.4|10054.4|10047.9|10045.9|210
1596707700000|2020-08-06 09:55:00|10052.9|10050.9|10063.9|10061.9|10065.4|10063.4|10051.9|10049.9|119
1596708000000|2020-08-06 10:00:00|10063.4|10061.4|10069.9|10067.9|10069.9|10067.9|10056.9|10054.9|146
1596708300000|2020-08-06 10:05:00|10069.4|10067.4|10063.4|10061.4|10069.4|10067.4|10060.4|10058.4|181
1596708600000|2020-08-06 10:10:00|10063.9|10061.9|10057.9|10055.9|10065.9|10063.9|10055.9|10053.9|132
1596708900000|2020-08-06 10:15:00|10058.4|10056.4|10052.9|10050.9|10059.4|10057.4|10050.9|10048.9|181
1596709200000|2020-08-06 10:20:00|10053.4|10051.4|10058.9|10056.9|10060.4|10058.4|10051.9|10049.9|219
1596709500000|2020-08-06 10:25:00|10059.4|10057.4|10051.4|10049.4|10062.9|10060.9|10048.9|10046.9|195
1596709800000|2020-08-06 10:30:00|10050.9|10048.9|10044.4|10042.4|10056.9|10054.9|10042.9|10040.9|230
1596710100000|2020-08-06 10:35:00|10044.9|10042.9|10045.4|10043.4|10046.9|10044.9|10039.9|10037.9|155
1596710400000|2020-08-06 10:40:00|10044.9|10042.9|10037.9|10035.9|10044.9|10042.9|10037.4|10035.4|265
1596710700000|2020-08-06 10:45:00|10037.4|10035.4|10034.9|10032.9|10037.9|10035.9|10028.9|10026.9|338
1596711000000|2020-08-06 10:50:00|10035.4|10033.4|10026.9|10024.9|10035.4|10033.4|10022.9|10020.9|474
1596711300000|2020-08-06 10:55:00|10027.4|10025.4|10033.9|10031.9|10033.9|10031.9|10020.9|10018.9|375
1596711600000|2020-08-06 11:00:00|10032.9|10030.9|10030.4|10028.4|10034.9|10032.9|10024.9|10022.9|370
1596711900000|2020-08-06 11:05:00|10030.9|10028.9|10034.9|10032.9|10035.4|10033.4|10025.9|10023.9|276
1596712200000|2020-08-06 11:10:00|10035.4|10033.4|10037.4|10035.4|10038.9|10036.9|10033.9|10031.9|151
1596712500000|2020-08-06 11:15:00|10036.9|10034.9|10045.9|10043.9|10046.9|10044.9|10031.9|10029.9|216
1596712800000|2020-08-06 11:20:00|10046.4|10044.4|10043.9|10041.9|10047.9|10045.9|10043.4|10041.4|128
1596713100000|2020-08-06 11:25:00|10044.9|10042.9|10041.9|10039.9|10044.9|10042.9|10039.4|10037.4|82
1596713400000|2020-08-06 11:30:00|10042.4|10040.4|10045.9|10043.9|10048.4|10046.4|10041.4|10039.4|80
1596713700000|2020-08-06 11:35:00|10046.4|10044.4|10042.9|10040.9|10046.4|10044.4|10039.4|10037.4|75
1596714000000|2020-08-06 11:40:00|10043.4|10041.4|10036.9|10034.9|10043.4|10041.4|10036.9|10034.9|168
1596714300000|2020-08-06 11:45:00|10036.4|10034.4|10014.9|10012.9|10037.9|10035.9|10014.9|10012.9|205
1596714600000|2020-08-06 11:50:00|10015.4|10013.4|10024.9|10022.9|10027.4|10025.4|10011.9|10009.9|380
1596714900000|2020-08-06 11:55:00|10024.4|10022.4|10017.9|10015.9|10024.4|10022.4|10014.4|10012.4|432
1596715200000|2020-08-06 12:00:00|10016.9|10014.9|10017.4|10015.4|10017.9|10015.9|10011.9|10009.9|133
1596715500000|2020-08-06 12:05:00|10016.9|10014.9|10023.6|10021.6|10025.1|10023.1|10011.9|10009.9|118
1596715800000|2020-08-06 12:10:00|10023.1|10021.1|10029.6|10027.6|10029.6|10027.6|10019.1|10017.1|74
1596716100000|2020-08-06 12:15:00|10029.1|10027.1|10032.1|10030.1|10032.6|10030.6|10023.1|10021.1|101
1596716400000|2020-08-06 12:20:00|10031.6|10029.6|10030.6|10028.6|10032.6|10030.6|10028.6|10026.6|87
1596716700000|2020-08-06 12:25:00|10030.1|10028.1|10032.1|10030.1|10032.1|10030.1|10023.1|10021.1|106
1596717000000|2020-08-06 12:30:00|10039.6|10037.6|10047.1|10045.1|10047.1|10045.1|10030.1|10028.1|502
1596717300000|2020-08-06 12:35:00|10047.6|10045.6|10048.1|10046.1|10052.6|10050.6|10043.6|10041.6|205
1596717600000|2020-08-06 12:40:00|10048.6|10046.6|10060.1|10058.1|10060.6|10058.6|10048.6|10046.6|174
1596717900000|2020-08-06 12:45:00|10059.6|10057.6|10060.6|10058.6|10065.6|10063.6|10058.6|10056.6|159
1596718200000|2020-08-06 12:50:00|10061.1|10059.1|10070.6|10068.6|10072.1|10070.1|10061.1|10059.1|336
1596718500000|2020-08-06 12:55:00|10070.1|10068.1|10073.1|10071.1|10073.6|10071.6|10064.6|10062.6|237
1596718800000|2020-08-06 13:00:00|10072.6|10070.6|10072.1|10070.1|10074.6|10072.6|10066.6|10064.6|224
1596719100000|2020-08-06 13:05:00|10071.6|10069.6|10070.6|10068.6|10075.6|10073.6|10067.1|10065.1|219
1596719400000|2020-08-06 13:10:00|10071.1|10069.1|10071.1|10069.1|10073.1|10071.1|10066.1|10064.1|83
1596719700000|2020-08-06 13:15:00|10070.6|10068.6|10071.1|10069.1|10071.6|10069.6|10066.6|10064.6|133
1596720000000|2020-08-06 13:20:00|10070.6|10068.6|10061.6|10059.6|10070.6|10068.6|10060.1|10058.1|195
1596720300000|2020-08-06 13:25:00|10062.1|10060.1|10062.6|10060.6|10066.6|10064.6|10060.6|10058.6|168
1596720600000|2020-08-06 13:30:00|10062.1|10060.1|10066.6|10064.6|10071.6|10069.6|10058.6|10056.6|282
1596720900000|2020-08-06 13:35:00|10067.6|10065.6|10055.6|10053.6|10068.6|10066.6|10055.6|10053.6|227
1596721200000|2020-08-06 13:40:00|10056.1|10054.1|10060.6|10058.6|10063.1|10061.1|10054.6|10052.6|156
1596721500000|2020-08-06 13:45:00|10060.1|10058.1|10064.1|10062.1|10067.1|10065.1|10053.6|10051.6|179
1596721800000|2020-08-06 13:50:00|10063.6|10061.6|10060.6|10058.6|10065.1|10063.1|10056.6|10054.6|232
1596722100000|2020-08-06 13:55:00|10059.6|10057.6|10077.1|10075.1|10077.1|10075.1|10059.6|10057.6|328
1596722400000|2020-08-06 14:00:00|10076.6|10074.6|10074.1|10072.1|10080.6|10078.6|10073.6|10071.6|283
1596722700000|2020-08-06 14:05:00|10073.6|10071.6|10073.6|10071.6|10075.6|10073.6|10067.6|10065.6|203
1596723000000|2020-08-06 14:10:00|10074.1|10072.1|10077.6|10075.6|10080.1|10078.1|10070.6|10068.6|207
1596723300000|2020-08-06 14:15:00|10077.1|10075.1|10073.6|10071.6|10079.6|10077.6|10068.6|10066.6|476
1596723600000|2020-08-06 14:20:00|10073.1|10071.1|10086.6|10084.6|10088.6|10086.6|10072.1|10070.1|437
1596723900000|2020-08-06 14:25:00|10086.1|10084.1|10083.6|10081.6|10088.6|10086.6|10082.6|10080.6|334
1596724200000|2020-08-06 14:30:00|10084.1|10082.1|10081.6|10079.6|10090.6|10088.6|10078.1|10076.1|411
1596724500000|2020-08-06 14:35:00|10082.1|10080.1|10059.6|10057.6|10083.6|10081.6|10058.6|10056.6|335
1596724800000|2020-08-06 14:40:00|10059.1|10057.1|10049.6|10047.6|10060.6|10058.6|10047.1|10045.1|345
1596725100000|2020-08-06 14:45:00|10050.6|10048.6|10053.6|10051.6|10060.6|10058.6|10049.1|10047.1|404
1596725400000|2020-08-06 14:50:00|10053.1|10051.1|10057.1|10055.1|10059.6|10057.6|10049.6|10047.6|299
1596725700000|2020-08-06 14:55:00|10057.6|10055.6|10053.6|10051.6|10059.1|10057.1|10053.1|10051.1|161
1596726000000|2020-08-06 15:00:00|10054.1|10052.1|10059.1|10057.1|10059.1|10057.1|10048.1|10046.1|350
1596726300000|2020-08-06 15:05:00|10059.6|10057.6|10062.6|10060.6|10065.6|10063.6|10058.6|10056.6|254
1596726600000|2020-08-06 15:10:00|10063.1|10061.1|10051.6|10049.6|10063.6|10061.6|10049.6|10047.6|206
1596726900000|2020-08-06 15:15:00|10050.6|10048.6|10061.6|10059.6|10063.6|10061.6|10050.6|10048.6|749
1596727200000|2020-08-06 15:20:00|10063.6|10061.6|10070.6|10068.6|10078.1|10076.1|10061.6|10059.6|717
1596727500000|2020-08-06 15:25:00|10070.1|10068.1|10070.6|10068.6|10075.6|10073.6|10065.6|10063.6|2014
1596727800000|2020-08-06 15:30:00|10067.6|10065.6|10067.6|10065.6|10071.6|10069.6|10054.1|10052.1|1159
1596728100000|2020-08-06 15:35:00|10068.1|10066.1|10071.6|10069.6|10081.6|10079.6|10067.6|10065.6|542
1596728400000|2020-08-06 15:40:00|10072.1|10070.1|10070.6|10068.6|10072.1|10070.1|10061.6|10059.6|183
1596728700000|2020-08-06 15:45:00|10070.1|10068.1|10076.6|10074.6|10079.1|10077.1|10068.6|10066.6|140
1596729000000|2020-08-06 15:50:00|10075.6|10073.6|10069.1|10067.1|10077.6|10075.6|10068.6|10066.6|66
1596729300000|2020-08-06 15:55:00|10068.6|10066.6|10076.1|10074.1|10078.6|10076.6|10067.6|10065.6|35
1596729600000|2020-08-06 16:00:00|10075.6|10073.6|10073.1|10071.1|10080.6|10078.6|10073.1|10071.1|60
1596729900000|2020-08-06 16:05:00|10073.6|10071.6|10068.1|10066.1|10074.6|10072.6|10067.6|10065.6|35
1596730200000|2020-08-06 16:10:00|10068.6|10066.6|10073.6|10071.6|10074.1|10072.1|10067.1|10065.1|34
1596730500000|2020-08-06 16:15:00|10074.1|10072.1|10072.6|10070.6|10076.1|10074.1|10071.1|10069.1|33
1596730800000|2020-08-06 16:20:00|10073.1|10071.1|10072.6|10070.6|10076.1|10074.1|10071.6|10069.6|23
1596731100000|2020-08-06 16:25:00|10072.1|10070.1|10072.1|10070.1|10074.1|10072.1|10071.1|10069.1|13
1596731400000|2020-08-06 16:30:00|10072.6|10070.6|10072.6|10070.6|10072.6|10070.6|10069.6|10067.6|12
1596731700000|2020-08-06 16:35:00|10073.1|10071.1|10074.6|10072.6|10077.6|10075.6|10071.6|10069.6|14
1596732000000|2020-08-06 16:40:00|10075.1|10073.1|10076.6|10074.6|10076.6|10074.6|10070.6|10068.6|23
1596732300000|2020-08-06 16:45:00|10077.1|10075.1|10073.1|10071.1|10078.1|10076.1|10073.1|10071.1|21
1596732600000|2020-08-06 16:50:00|10073.6|10071.6|10074.6|10072.6|10077.6|10075.6|10070.6|10068.6|48
1596732900000|2020-08-06 16:55:00|10075.1|10073.1|10079.6|10077.6|10080.1|10078.1|10074.1|10072.1|11
1596733200000|2020-08-06 17:00:00|10079.1|10077.1|10079.1|10077.1|10079.1|10077.1|10075.6|10073.6|11
1596733500000|2020-08-06 17:05:00|10079.6|10077.6|10079.1|10077.1|10080.1|10078.1|10075.1|10073.1|19
1596733800000|2020-08-06 17:10:00|10080.1|10078.1|10080.6|10078.6|10083.1|10081.1|10078.6|10076.6|34
1596734100000|2020-08-06 17:15:00|10081.1|10079.1|10079.1|10077.1|10081.6|10079.6|10076.1|10074.1|15
1596734400000|2020-08-06 17:20:00|10079.6|10077.6|10078.1|10076.1|10080.1|10078.1|10078.1|10076.1|19
1596734700000|2020-08-06 17:25:00|10077.6|10075.6|10079.1|10077.1|10079.6|10077.6|10075.6|10073.6|24
1596735000000|2020-08-06 17:30:00|10079.6|10077.6|10080.1|10078.1|10081.6|10079.6|10079.1|10077.1|20
1596735300000|2020-08-06 17:35:00|||||||||1
1596735600000|2020-08-06 17:40:00|10080.6|10078.6|10083.1|10081.1|10083.1|10081.1|10080.6|10078.6|14
1596735900000|2020-08-06 17:45:00|10082.6|10080.6|10082.1|10080.1|10082.6|10080.6|10081.6|10079.6|2
1596736200000|2020-08-06 17:50:00|10081.6|10079.6|10079.6|10077.6|10081.6|10079.6|10079.1|10077.1|7
1596736500000|2020-08-06 17:55:00|10080.1|10078.1|10082.1|10080.1|10082.1|10080.1|10079.6|10077.6|0
1596736800000|2020-08-06 18:00:00|10082.6|10080.6|10088.1|10086.1|10089.6|10087.6|10082.1|10080.1|24
1596737100000|2020-08-06 18:05:00|10088.6|10086.6|10090.1|10088.1|10090.1|10088.1|10086.1|10084.1|11
1596737400000|2020-08-06 18:10:00|10089.6|10087.6|10094.1|10092.1|10094.1|10092.1|10088.6|10086.6|4
1596737700000|2020-08-06 18:15:00|10094.6|10092.6|10091.6|10089.6|10094.6|10092.6|10091.6|10089.6|6
1596738000000|2020-08-06 18:20:00|10091.1|10089.1|10094.1|10092.1|10096.1|10094.1|10091.1|10089.1|6
1596738300000|2020-08-06 18:25:00|10093.6|10091.6|10098.6|10096.6|10098.6|10096.6|10093.6|10091.6|2
1596738600000|2020-08-06 18:30:00|10099.1|10097.1|10105.1|10103.1|10107.6|10105.6|10099.1|10097.1|15
1596738900000|2020-08-06 18:35:00|10105.6|10103.6|10106.1|10104.1|10108.1|10106.1|10105.6|10103.6|15
1596739200000|2020-08-06 18:40:00|10106.6|10104.6|10109.6|10107.6|10109.6|10107.6|10106.6|10104.6|16
1596739500000|2020-08-06 18:45:00|10109.1|10107.1|10110.1|10108.1|10111.6|10109.6|10107.1|10105.1|12
1596739800000|2020-08-06 18:50:00|10110.6|10108.6|10115.6|10113.6|10116.6|10114.6|10110.6|10108.6|18
1596740100000|2020-08-06 18:55:00|10115.1|10113.1|10113.1|10111.1|10117.6|10115.6|10112.6|10110.6|10
1596740400000|2020-08-06 19:00:00|10113.6|10111.6|10110.6|10108.6|10114.6|10112.6|10109.6|10107.6|5
1596740700000|2020-08-06 19:05:00|10110.1|10108.1|10110.6|10108.6|10112.1|10110.1|10106.6|10104.6|22
1596741000000|2020-08-06 19:10:00|10111.1|10109.1|10111.6|10109.6|10112.1|10110.1|10108.1|10106.1|9
1596741300000|2020-08-06 19:15:00|10112.1|10110.1|10119.6|10117.6|10119.6|10117.6|10112.1|10110.1|7
1596741600000|2020-08-06 19:20:00|10118.6|10116.6|10116.1|10114.1|10119.6|10117.6|10116.1|10114.1|8
1596741900000|2020-08-06 19:25:00|10115.6|10113.6|10115.6|10113.6|10116.6|10114.6|10111.6|10109.6|6
1596742200000|2020-08-06 19:30:00|10115.1|10113.1|10116.1|10114.1|10122.6|10120.6|10115.1|10113.1|15
1596742500000|2020-08-06 19:35:00|10114.6|10112.6|10121.6|10119.6|10121.6|10119.6|10113.1|10111.1|9
1596742800000|2020-08-06 19:40:00|10120.1|10118.1|10116.6|10114.6|10122.1|10120.1|10116.6|10114.6|12
1596743100000|2020-08-06 19:45:00|10114.6|10112.6|10107.6|10105.6|10117.6|10115.6|10106.6|10104.6|25
1596743400000|2020-08-06 19:50:00|10107.1|10105.1|10111.1|10109.1|10111.6|10109.6|10107.1|10105.1|24
1596743700000|2020-08-06 19:55:00|10111.6|10109.6|10120.5|10114.5|10122.4|10116.6|10110.1|10108.1|113
1596744000000|2020-08-06 20:00:00|10121.9|10115.9|10123.2|10117.2|10126.3|10120.3|10120.1|10114.1|0
1596744300000|2020-08-06 20:05:00|10123.3|10117.3|10125.8|10119.8|10128.9|10122.9|10123.2|10117.2|0
1596744600000|2020-08-06 20:10:00|10125.9|10119.9|10126.3|10120.3|10127.1|10121.1|10123.2|10117.2|0
1596744900000|2020-08-06 20:15:00|10126.5|10120.5|10124.3|10118.3|10126.6|10120.6|10124.3|10118.3|0
1596745200000|2020-08-06 20:20:00|10124.1|10118.1|10123.9|10117.9|10124.7|10118.7|10123.7|10117.7|0
1596745500000|2020-08-06 20:25:00|10124.1|10118.1|10124.9|10118.9|10124.9|10118.9|10123.9|10117.9|0
1596745800000|2020-08-06 20:30:00|10125.2|10119.2|10118.1|10112.1|10125.2|10119.2|10114.7|10108.7|0
1596746100000|2020-08-06 20:35:00|10117.9|10111.9|10120.4|10114.4|10120.4|10114.4|10117|10111|0
1596746400000|2020-08-06 20:40:00|10120.2|10114.2|10117.8|10111.8|10120.4|10114.4|10117.8|10111.8|0
1596746700000|2020-08-06 20:45:00|10117.9|10111.9|10118.3|10112.3|10119.1|10113.1|10117.8|10111.8|0
1596747000000|2020-08-06 20:50:00|10118.4|10112.4|10118.3|10112.3|10119.1|10113.1|10118.3|10112.3|0
1596747300000|2020-08-06 20:55:00|10118.2|10112.2|10117.2|10111.2|10119.1|10113.1|10115.2|10109.2|0
1596747600000|2020-08-06 21:00:00|10117|10111|10116.8|10110.8|10117.4|10111.4|10116.4|10110.4|0
1596747900000|2020-08-06 21:05:00|10116.6|10110.6|10117|10111|10117.2|10111.2|10116.6|10110.6|0
1596748200000|2020-08-06 21:10:00|10116.8|10110.8|10115.4|10109.4|10116.8|10110.8|10115.2|10109.2|0
1596748500000|2020-08-06 21:15:00|10115.2|10109.2|10115.2|10109.2|10115.4|10109.4|10115.2|10109.2|0
1596748800000|2020-08-06 21:20:00|10115.4|10109.4|10115|10109|10115.4|10109.4|10115|10109|0
1596749100000|2020-08-06 21:25:00|10115.2|10109.2|10115.4|10109.4|10115.8|10109.8|10114.8|10108.8|0
1596749400000|2020-08-06 21:30:00|10115.2|10109.2|10114.6|10108.6|10115.2|10109.2|10114.6|10108.6|0
1596749700000|2020-08-06 21:35:00|10115|10109|10115.4|10109.4|10115.6|10109.6|10115|10109|0
1596750000000|2020-08-06 21:40:00|10115.6|10109.6|10115.6|10109.6|10115.6|10109.6|10115.6|10109.6|0
1596750300000|2020-08-06 21:45:00|10115.2|10109.2|10115.2|10109.2|10115.2|10109.2|10115.2|10109.2|0
1596750600000|2020-08-06 21:50:00|10115.4|10109.4|10115.4|10109.4|10115.4|10109.4|10115.4|10109.4|0
1596750900000|2020-08-06 21:55:00|10115.2|10109.2|10115.2|10109.2|10115.4|10109.4|10115|10109|0
1596751200000|2020-08-06 22:00:00|10114.8|10108.8|10113.7|10107.7|10117.2|10111.2|10111.8|10105.8|0
1596751500000|2020-08-06 22:05:00|10113.8|10107.8|10113.1|10107.1|10114.4|10108.4|10112.4|10106.4|0
1596751800000|2020-08-06 22:10:00|10113|10107|10110.5|10104.5|10113|10107|10110.5|10104.5|0
1596752100000|2020-08-06 22:15:00|10110.7|10104.7|10108.7|10102.7|10111.3|10105.3|10108.4|10102.4|0
1596752400000|2020-08-06 22:20:00|10108.8|10102.8|10109.8|10103.8|10111.3|10105.3|10108.7|10102.7|0
1596752700000|2020-08-06 22:25:00|10110|10104|10110.3|10104.3|10111|10105|10109.8|10103.8|0
1596753000000|2020-08-06 22:30:00|10110.4|10104.4|10111.6|10105.6|10112.3|10106.3|10110.4|10104.4|0
1596753300000|2020-08-06 22:35:00|10111.5|10105.5|10109.2|10103.2|10111.5|10105.5|10109.2|10103.2|0
1596753600000|2020-08-06 22:40:00|10109.3|10103.3|10113.7|10107.7|10114.9|10108.9|10109.2|10103.2|0
1596753900000|2020-08-06 22:45:00|10113.6|10107.6|10113.7|10107.7|10114.4|10108.4|10113.1|10107.1|0
1596754200000|2020-08-06 22:50:00|10113.5|10107.5|10113.1|10107.1|10113.5|10107.5|10112.4|10106.4|0
1596754500000|2020-08-06 22:55:00|10113|10107|10111.3|10105.3|10113|10107|10111.3|10105.3|0
1596754800000|2020-08-06 23:00:00|10111.4|10105.4|10111.3|10105.3|10113.4|10107.4|10110.5|10104.5|0
1596755100000|2020-08-06 23:05:00|10111.2|10105.2|10111.3|10105.3|10111.8|10105.8|10110.5|10104.5|0
1596755400000|2020-08-06 23:10:00|10111.2|10105.2|10111.8|10105.8|10111.8|10105.8|10110.5|10104.5|0
1596755700000|2020-08-06 23:15:00|10111.7|10105.7|10111.3|10105.3|10111.8|10105.8|10111.3|10105.3|0
1596756000000|2020-08-06 23:20:00|10111.4|10105.4|10111.3|10105.3|10111.8|10105.8|10110.8|10104.8|0
1596756300000|2020-08-06 23:25:00|10111.4|10105.4|10111.3|10105.3|10111.8|10105.8|10111.3|10105.3|0
1596756600000|2020-08-06 23:30:00|10111.4|10105.4|10111.8|10105.8|10112.4|10106.4|10110.5|10104.5|0
1596756900000|2020-08-06 23:35:00|10111.9|10105.9|10111.8|10105.8|10112.4|10106.4|10111.3|10105.3|0
1596757200000|2020-08-06 23:40:00|10111.7|10105.7|10111.3|10105.3|10111.8|10105.8|10111.3|10105.3|0
1596757500000|2020-08-06 23:45:00|10111.2|10105.2|10110|10104|10111.2|10105.2|10109.3|10103.3|0
1596757800000|2020-08-06 23:50:00|10109.9|10103.9|10110|10104|10111.3|10105.3|10107.4|10101.4|0
1596758100000|2020-08-06 23:55:00|10109.9|10103.9|10109.3|10103.3|10111.8|10105.8|10108.7|10102.7|0
1596758400000|2020-08-07 00:00:00|10109.1|10103.1|10107.4|10101.4|10111.3|10105.3|10104.9|10098.9|0
1596758700000|2020-08-07 00:05:00|10107.3|10101.3|10104.8|10098.8|10108.7|10102.7|10104.1|10098.1|0
1596759000000|2020-08-07 00:10:00|10104.7|10098.7|10102|10096|10104.8|10098.8|10100.2|10094.2|0
1596759300000|2020-08-07 00:15:00|10101.9|10095.9|10099.1|10093.1|10102|10096|10087.3|10081.3|0
1596759600000|2020-08-07 00:20:00|10099.6|10093.6|10117.7|10111.7|10117.7|10111.7|10099|10093|0
1596759900000|2020-08-07 00:25:00|10117.8|10111.8|10112.4|10106.4|10120.8|10114.8|10104.8|10098.8|0
1596760200000|2020-08-07 00:30:00|10112.5|10106.5|10110.4|10104.4|10112.6|10106.6|10107.6|10101.6|0
1596760500000|2020-08-07 00:35:00|10110.3|10104.3|10107.4|10101.4|10110.3|10104.3|10097.4|10091.4|0
1596760800000|2020-08-07 00:40:00|10106.8|10100.8|10105|10099|10107.6|10101.6|10104.8|10098.8|0
1596761100000|2020-08-07 00:45:00|10105.1|10099.1|10102.4|10096.4|10105.1|10099.1|10102.3|10096.3|0
1596761400000|2020-08-07 00:50:00|10102.3|10096.3|10102.2|10096.2|10103.6|10097.6|10099.7|10093.7|0
1596761700000|2020-08-07 00:55:00|10101.2|10095.2|10102.4|10096.4|10104.9|10098.9|10099.7|10093.7|0
1596762000000|2020-08-07 01:00:00|10102.3|10096.3|10091.6|10085.6|10105|10099|10088.9|10082.9|0
1596762300000|2020-08-07 01:05:00|10091.8|10085.8|10086.4|10080.4|10094.4|10088.4|10086.3|10080.3|0
1596762600000|2020-08-07 01:10:00|10086.5|10080.5|10097|10091|10097.1|10091.1|10086.5|10080.5|0
1596762900000|2020-08-07 01:15:00|10096.9|10090.9|10097|10091|10102.1|10096.1|10089|10083|0
1596763200000|2020-08-07 01:20:00|10097.1|10091.1|10094.4|10088.4|10099.6|10093.6|10094.3|10088.3|0
1596763500000|2020-08-07 01:25:00|10093.3|10087.3|10086.5|10080.5|10093.3|10087.3|10083.9|10077.9|0
1596763800000|2020-08-07 01:30:00|10086.4|10080.4|10084|10078|10086.7|10080.7|10083.8|10077.8|0
1596764100000|2020-08-07 01:35:00|10084.1|10078.1|10091.6|10085.6|10094.3|10088.3|10081.4|10075.4|0
1596764400000|2020-08-07 01:40:00|10091.5|10085.5|10089.2|10083.2|10091.7|10085.7|10086.7|10080.7|0
1596764700000|2020-08-07 01:45:00|10089.3|10083.3|10102.1|10096.1|10102.1|10096.1|10089.2|10083.2|0
1596765000000|2020-08-07 01:50:00|10102.2|10096.2|10099.6|10093.6|10102.2|10096.2|10099.5|10093.5|0
1596765300000|2020-08-07 01:55:00|10099.7|10093.7|10097.1|10091.1|10100.9|10094.9|10094.5|10088.5|0
1596765600000|2020-08-07 02:00:00|10097.2|10091.2|10089.5|10083.5|10099.8|10093.8|10089.4|10083.4|0
1596765900000|2020-08-07 02:05:00|10089.6|10083.6|10089.4|10083.4|10094.8|10088.8|10089.4|10083.4|0
1596766200000|2020-08-07 02:10:00|10089.3|10083.3|10081.8|10075.8|10089.5|10083.5|10081.8|10075.8|0
1596766500000|2020-08-07 02:15:00|10081.7|10075.7|10073.7|10067.7|10084.3|10078.3|10073.6|10067.6|0
1596766800000|2020-08-07 02:20:00|10073.6|10067.6|10076.3|10070.3|10078.9|10072.9|10073.6|10067.6|0
1596767100000|2020-08-07 02:25:00|10076.2|10070.2|10060.1|10054.1|10076.3|10070.3|10060.1|10054.1|0
1596767400000|2020-08-07 02:30:00|10060.2|10054.2|10060.1|10054.1|10062.6|10056.6|10054.7|10048.7|0
1596767700000|2020-08-07 02:35:00|10060|10054|10065.2|10059.2|10067.8|10061.8|10057.6|10051.6|0
1596768000000|2020-08-07 02:40:00|10065.1|10059.1|10062.8|10056.8|10065.1|10059.1|10062.5|10056.5|0
1596768300000|2020-08-07 02:45:00|10062.7|10056.7|10067.7|10061.7|10067.8|10061.8|10062.7|10056.7|0
1596768600000|2020-08-07 02:50:00|10067.1|10061.1|10065.1|10059.1|10070.2|10064.2|10065|10059|0
1596768900000|2020-08-07 02:55:00|10066.1|10060.1|10067.7|10061.7|10067.7|10061.7|10062.4|10056.4|0
1596769200000|2020-08-07 03:00:00|10067.6|10061.6|10067.7|10061.7|10070.2|10064.2|10065|10059|0
1596769500000|2020-08-07 03:05:00|10067.1|10061.1|10064.8|10058.8|10067.6|10061.6|10064.7|10058.7|0
1596769800000|2020-08-07 03:10:00|10064.7|10058.7|10059.7|10053.7|10064.8|10058.8|10054.3|10048.3|0
1596770100000|2020-08-07 03:15:00|10059.8|10053.8|10068.7|10062.7|10070.1|10064.1|10059.7|10053.7|0
1596770400000|2020-08-07 03:20:00|10068.8|10062.8|10065|10059|10068.8|10062.8|10062.2|10056.2|0
1596770700000|2020-08-07 03:25:00|10065.1|10059.1|10046.9|10040.9|10065.1|10059.1|10046.8|10040.8|0
1596771000000|2020-08-07 03:30:00|10048|10042|10046.9|10040.9|10049.5|10043.5|10041.8|10035.8|0
1596771300000|2020-08-07 03:35:00|10047|10041|10039.3|10033.3|10047.1|10041.1|10039.3|10033.3|0
1596771600000|2020-08-07 03:40:00|10039.2|10033.2|10046.4|10040.4|10046.7|10040.7|10036.5|10030.5|0
1596771900000|2020-08-07 03:45:00|10046.5|10040.5|10054.2|10048.2|10054.3|10048.3|10046.4|10040.4|0
1596772200000|2020-08-07 03:50:00|10054.1|10048.1|10053.6|10047.6|10056.6|10050.6|10051.1|10045.1|0
1596772500000|2020-08-07 03:55:00|10053.5|10047.5|10051|10045|10053.6|10047.6|10045.8|10039.8|0
1596772800000|2020-08-07 04:00:00|10051.1|10045.1|10055.8|10049.8|10055.8|10049.8|10042.9|10036.9|0
1596773100000|2020-08-07 04:05:00|10055.7|10049.7|10053.6|10047.6|10058.5|10052.5|10050.9|10044.9|0
1596773400000|2020-08-07 04:10:00|10053.7|10047.7|10056.5|10050.5|10059|10053|10053.5|10047.5|0
1596773700000|2020-08-07 04:15:00|10056.4|10050.4|10056.5|10050.5|10056.5|10050.5|10053.8|10047.8|0
1596774000000|2020-08-07 04:20:00|10056.4|10050.4|10061.6|10055.6|10061.6|10055.6|10055.1|10049.1|0
1596774300000|2020-08-07 04:25:00|10060.5|10054.5|10059|10053|10060.5|10054.5|10056.5|10050.5|0
1596774600000|2020-08-07 04:30:00|10059.1|10053.1|10059.1|10053.1|10061.7|10055.7|10056.3|10050.3|0
1596774900000|2020-08-07 04:35:00|10059.2|10053.2|10069.3|10063.3|10069.4|10063.4|10059.2|10053.2|0
1596775200000|2020-08-07 04:40:00|10069.4|10063.4|10067|10061|10069.4|10063.4|10066.7|10060.7|0
1596775500000|2020-08-07 04:45:00|10067.1|10061.1|10064.1|10058.1|10069.5|10063.5|10064.1|10058.1|0
1596775800000|2020-08-07 04:50:00|10064.2|10058.2|10065.6|10059.6|10067|10061|10064.2|10058.2|0
1596776100000|2020-08-07 04:55:00|10065.1|10059.1|10066.8|10060.8|10067|10061|10061.6|10055.6|0
1596776400000|2020-08-07 05:00:00|10066.9|10060.9|10053.9|10047.9|10069.6|10063.6|10053.8|10047.8|0
1596776700000|2020-08-07 05:05:00|10054.9|10048.9|10057.3|10051.3|10061.5|10055.5|10054.9|10048.9|0
1596777000000|2020-08-07 05:10:00|10058.5|10052.5|10056.2|10050.2|10058.8|10052.8|10056|10050|0
1596777300000|2020-08-07 05:15:00|10056.1|10050.1|10053.6|10047.6|10058.8|10052.8|10053.6|10047.6|0
1596777600000|2020-08-07 05:20:00|10053.7|10047.7|10056.3|10050.3|10056.4|10050.4|10053.6|10047.6|0
1596777900000|2020-08-07 05:25:00|10056.2|10050.2|10058.6|10052.6|10058.8|10052.8|10051.1|10045.1|0
1596778200000|2020-08-07 05:30:00|10058.7|10052.7|10064.1|10058.1|10066.6|10060.6|10058.7|10052.7|0
1596778500000|2020-08-07 05:35:00|10064|10058|10082.2|10076.2|10082.2|10076.2|10063.9|10057.9|0
1596778800000|2020-08-07 05:40:00|10082.1|10076.1|10082.1|10076.1|10082.2|10076.2|10076.9|10070.9|0
1596779100000|2020-08-07 05:45:00|10082.2|10076.2|10075.5|10069.5|10087.6|10081.6|10074.8|10068.8|0
1596779400000|2020-08-07 05:50:00|10075.4|10069.4|10080.6|10074.6|10080.8|10074.8|10071.7|10065.7|0
1596779700000|2020-08-07 05:55:00|10080.5|10074.5|10075.6|10069.6|10080.7|10074.7|10075.6|10069.6|0
1596780000000|2020-08-07 06:00:00|10079.1|10077.1|10076.6|10074.6|10081.1|10079.1|10072.1|10070.1|147
1596780300000|2020-08-07 06:05:00|10076.1|10074.1|10076.1|10074.1|10080.1|10078.1|10075.6|10073.6|51
1596780600000|2020-08-07 06:10:00|10074.6|10072.6|10075.6|10073.6|10076.6|10074.6|10071.1|10069.1|35
1596780900000|2020-08-07 06:15:00|10076.1|10074.1|10084.6|10082.6|10089.6|10087.6|10075.6|10073.6|76
1596781200000|2020-08-07 06:20:00|10085.1|10083.1|10077.1|10075.1|10086.6|10084.6|10077.1|10075.1|34
1596781500000|2020-08-07 06:25:00|10077.6|10075.6|10081.1|10079.1|10083.6|10081.6|10077.6|10075.6|44
1596781800000|2020-08-07 06:30:00|10081.6|10079.6|10084.6|10082.6|10085.6|10083.6|10081.1|10079.1|30
1596782100000|2020-08-07 06:35:00|10084.1|10082.1|10082.6|10080.6|10085.1|10083.1|10080.6|10078.6|19
1596782400000|2020-08-07 06:40:00|10082.1|10080.1|10080.1|10078.1|10082.1|10080.1|10077.1|10075.1|34
1596782700000|2020-08-07 06:45:00|10079.6|10077.6|10071.6|10069.6|10080.1|10078.1|10071.1|10069.1|68
1596783000000|2020-08-07 06:50:00|10072.1|10070.1|10067.1|10065.1|10073.1|10071.1|10062.6|10060.6|116
1596783300000|2020-08-07 06:55:00|10067.6|10065.6|10044.1|10042.1|10068.1|10066.1|10044.1|10042.1|147
1596783600000|2020-08-07 07:00:00|10045.6|10043.6|10066.1|10064.1|10071.1|10069.1|10043.1|10041.1|1374
1596783900000|2020-08-07 07:05:00|10066.6|10064.6|10056.1|10054.1|10071.1|10069.1|10039.1|10037.1|512
1596784200000|2020-08-07 07:10:00|10054.1|10052.1|10053.1|10051.1|10054.1|10052.1|10038.1|10036.1|333
1596784500000|2020-08-07 07:15:00|10053.6|10051.6|10061.1|10059.1|10064.1|10062.1|10050.1|10048.1|233
1596784800000|2020-08-07 07:20:00|10060.6|10058.6|10076.1|10074.1|10080.1|10078.1|10051.1|10049.1|494
1596785100000|2020-08-07 07:25:00|10076.6|10074.6|10081.1|10079.1|10082.1|10080.1|10071.1|10069.1|257
1596785400000|2020-08-07 07:30:00|10081.6|10079.6|10076.1|10074.1|10084.1|10082.1|10069.6|10067.6|267
1596785700000|2020-08-07 07:35:00|10076.6|10074.6|10073.1|10071.1|10082.1|10080.1|10070.1|10068.1|200
1596786000000|2020-08-07 07:40:00|10072.3|10070.3|10085.8|10083.8|10087.8|10085.8|10071.8|10069.8|102
1596786300000|2020-08-07 07:45:00|10085.3|10083.3|10080.8|10078.8|10090.8|10088.8|10078.8|10076.8|226
1596786600000|2020-08-07 07:50:00|10081.3|10079.3|10080.3|10078.3|10089.8|10087.8|10076.3|10074.3|177
1596786900000|2020-08-07 07:55:00|10080.8|10078.8|10103.3|10101.3|10103.3|10101.3|10077.3|10075.3|234
1596787200000|2020-08-07 08:00:00|10103.8|10101.8|10100.3|10098.3|10116.3|10114.3|10100.3|10098.3|366
1596787500000|2020-08-07 08:05:00|10099.8|10097.8|10105.3|10103.3|10114.3|10112.3|10098.3|10096.3|200
1596787800000|2020-08-07 08:10:00|10105.8|10103.8|10107.8|10105.8|10111.8|10109.8|10103.3|10101.3|212
1596788100000|2020-08-07 08:15:00|10108.3|10106.3|10105.3|10103.3|10108.8|10106.8|10100.3|10098.3|161
1596788400000|2020-08-07 08:20:00|10104.8|10102.8|10104.3|10102.3|10109.3|10107.3|10102.8|10100.8|179
1596788700000|2020-08-07 08:25:00|10103.8|10101.8|10094.3|10092.3|10105.3|10103.3|10094.3|10092.3|171
1596789000000|2020-08-07 08:30:00|10093.8|10091.8|10093.8|10091.8|10099.3|10097.3|10090.8|10088.8|303
1596789300000|2020-08-07 08:35:00|10093.3|10091.3|10093.3|10091.3|10100.3|10098.3|10088.8|10086.8|96
1596789600000|2020-08-07 08:40:00|10092.8|10090.8|10091.3|10089.3|10100.8|10098.8|10088.8|10086.8|230
1596789900000|2020-08-07 08:45:00|10090.8|10088.8|10097.3|10095.3|10100.3|10098.3|10090.3|10088.3|414
1596790200000|2020-08-07 08:50:00|10096.8|10094.8|10094.3|10092.3|10098.3|10096.3|10091.8|10089.8|183
1596790500000|2020-08-07 08:55:00|10093.8|10091.8|10090.3|10088.3|10096.3|10094.3|10090.3|10088.3|156
1596790800000|2020-08-07 09:00:00|10089.8|10087.8|10078.8|10076.8|10090.3|10088.3|10078.8|10076.8|162
1596791100000|2020-08-07 09:05:00|10078.3|10076.3|10073.3|10071.3|10080.3|10078.3|10071.8|10069.8|147
1596791400000|2020-08-07 09:10:00|10072.8|10070.8|10047.3|10045.3|10072.8|10070.8|10047.3|10045.3|340
1596791700000|2020-08-07 09:15:00|10046.8|10044.8|10059.3|10057.3|10061.3|10059.3|10044.3|10042.3|393
1596792000000|2020-08-07 09:20:00|10058.8|10056.8|10058.3|10056.3|10059.3|10057.3|10051.3|10049.3|445
1596792300000|2020-08-07 09:25:00|10057.8|10055.8|10052.8|10050.8|10057.8|10055.8|10050.3|10048.3|282
1596792600000|2020-08-07 09:30:00|10050.3|10048.3|10064.3|10062.3|10064.3|10062.3|10047.3|10045.3|239
1596792900000|2020-08-07 09:35:00|10063.8|10061.8|10067.8|10065.8|10070.3|10068.3|10060.3|10058.3|85
1596793200000|2020-08-07 09:40:00|10067.3|10065.3|10071.3|10069.3|10073.8|10071.8|10067.3|10065.3|80
1596793500000|2020-08-07 09:45:00|10071.8|10069.8|10067.3|10065.3|10073.8|10071.8|10066.8|10064.8|121
1596793800000|2020-08-07 09:50:00|10067.8|10065.8|10071.3|10069.3|10072.3|10070.3|10062.3|10060.3|100
1596794100000|2020-08-07 09:55:00|10070.8|10068.8|10071.3|10069.3|10074.3|10072.3|10067.3|10065.3|137
1596794400000|2020-08-07 10:00:00|10070.8|10068.8|10090.8|10088.8|10091.3|10089.3|10070.3|10068.3|199
1596794700000|2020-08-07 10:05:00|10090.3|10088.3|10086.3|10084.3|10094.3|10092.3|10083.3|10081.3|287
1596795000000|2020-08-07 10:10:00|10085.8|10083.8|10088.8|10086.8|10089.8|10087.8|10082.8|10080.8|117
1596795300000|2020-08-07 10:15:00|10088.3|10086.3|10092.8|10090.8|10093.3|10091.3|10087.3|10085.3|96
1596795600000|2020-08-07 10:20:00|10092.3|10090.3|10096.3|10094.3|10099.3|10097.3|10090.8|10088.8|140
1596795900000|2020-08-07 10:25:00|10096.8|10094.8|10099.8|10097.8|10101.8|10099.8|10096.8|10094.8|76
1596796200000|2020-08-07 10:30:00|10100.3|10098.3|10099.3|10097.3|10101.3|10099.3|10096.8|10094.8|109
1596796500000|2020-08-07 10:35:00|10103.8|10101.8|10101.8|10099.8|10105.3|10103.3|10098.8|10096.8|174
1596796800000|2020-08-07 10:40:00|10102.3|10100.3|10095.8|10093.8|10102.8|10100.8|10093.8|10091.8|125
1596797100000|2020-08-07 10:45:00|10096.3|10094.3|10096.3|10094.3|10096.8|10094.8|10091.8|10089.8|58
1596797400000|2020-08-07 10:50:00|10095.8|10093.8|10094.8|10092.8|10096.3|10094.3|10088.3|10086.3|133
1596797700000|2020-08-07 10:55:00|10094.3|10092.3|10096.8|10094.8|10096.8|10094.8|10092.3|10090.3|176
1596798000000|2020-08-07 11:00:00|10097.8|10095.8|10103.8|10101.8|10106.8|10104.8|10096.8|10094.8|156
1596798300000|2020-08-07 11:05:00|10104.3|10102.3|10101.3|10099.3|10105.3|10103.3|10099.3|10097.3|111
1596798600000|2020-08-07 11:10:00|10101.8|10099.8|10107.8|10105.8|10108.8|10106.8|10101.3|10099.3|87
1596798900000|2020-08-07 11:15:00|10106.8|10104.8|10104.3|10102.3|10108.8|10106.8|10103.3|10101.3|42
1596799200000|2020-08-07 11:20:00|10104.8|10102.8|10102.8|10100.8|10108.3|10106.3|10099.8|10097.8|60
1596799500000|2020-08-07 11:25:00|10103.3|10101.3|10105.8|10103.8|10106.8|10104.8|10102.8|10100.8|44
1596799800000|2020-08-07 11:30:00|10106.8|10104.8|10101.3|10099.3|10110.3|10108.3|10101.3|10099.3|63
1596800100000|2020-08-07 11:35:00|10101.8|10099.8|10097.8|10095.8|10102.8|10100.8|10093.3|10091.3|136
1596800400000|2020-08-07 11:40:00|10098.3|10096.3|10103.3|10101.3|10103.8|10101.8|10096.3|10094.3|77
1596800700000|2020-08-07 11:45:00|10102.8|10100.8|10100.8|10098.8|10102.8|10100.8|10095.8|10093.8|72
1596801000000|2020-08-07 11:50:00|10099.8|10097.8|10095.8|10093.8|10100.3|10098.3|10094.3|10092.3|41
1596801300000|2020-08-07 11:55:00|10095.3|10093.3|10094.8|10092.8|10095.8|10093.8|10088.8|10086.8|101
1596801600000|2020-08-07 12:00:00|10095.3|10093.3|10090.8|10088.8|10095.8|10093.8|10087.8|10085.8|118
1596801900000|2020-08-07 12:05:00|10091.8|10089.8|10088.8|10086.8|10091.8|10089.8|10086.8|10084.8|43
1596802200000|2020-08-07 12:10:00|10089.3|10087.3|10087.3|10085.3|10089.3|10087.3|10085.8|10083.8|44
1596802500000|2020-08-07 12:15:00|10086.8|10084.8|10096.3|10094.3|10096.3|10094.3|10083.3|10081.3|79
1596802800000|2020-08-07 12:20:00|10095.8|10093.8|10096.8|10094.8|10100.8|10098.8|10092.3|10090.3|124
1596803100000|2020-08-07 12:25:00|10096.3|10094.3|10094.8|10092.8|10102.3|10100.3|10091.8|10089.8|136
1596803400000|2020-08-07 12:30:00|10101.3|10099.3|10124.3|10122.3|10129.8|10127.8|10097.3|10095.3|541
1596803700000|2020-08-07 12:35:00|10124.8|10122.8|10110.3|10108.3|10126.8|10124.8|10110.3|10108.3|313
1596804000000|2020-08-07 12:40:00|10109.8|10107.8|10098.8|10096.8|10111.3|10109.3|10097.3|10095.3|189
1596804300000|2020-08-07 12:45:00|10098.3|10096.3|10103.8|10101.8|10104.3|10102.3|10095.3|10093.3|140
1596804600000|2020-08-07 12:50:00|10103.3|10101.3|10104.8|10102.8|10105.3|10103.3|10096.8|10094.8|179
1596804900000|2020-08-07 12:55:00|10103.8|10101.8|10098.3|10096.3|10106.3|10104.3|10096.8|10094.8|120
1596805200000|2020-08-07 13:00:00|10097.8|10095.8|10099.8|10097.8|10101.3|10099.3|10093.8|10091.8|105
1596805500000|2020-08-07 13:05:00|10100.3|10098.3|10096.3|10094.3|10100.3|10098.3|10093.8|10091.8|83
1596805800000|2020-08-07 13:10:00|10096.8|10094.8|10100.3|10098.3|10102.3|10100.3|10096.3|10094.3|178
1596806100000|2020-08-07 13:15:00|10099.8|10097.8|10105.3|10103.3|10105.3|10103.3|10094.8|10092.8|209
1596806400000|2020-08-07 13:20:00|10104.8|10102.8|10097.3|10095.3|10105.8|10103.8|10096.8|10094.8|220
1596806700000|2020-08-07 13:25:00|10096.8|10094.8|10103.3|10101.3|10103.3|10101.3|10093.8|10091.8|276
1596807000000|2020-08-07 13:30:00|10102.8|10100.8|10114.8|10112.8|10115.3|10113.3|10094.8|10092.8|401
1596807300000|2020-08-07 13:35:00|10113.8|10111.8|10105.8|10103.8|10118.8|10116.8|10105.3|10103.3|278
1596807600000|2020-08-07 13:40:00|10105.3|10103.3|10101.8|10099.8|10109.8|10107.8|10101.3|10099.3|270
1596807900000|2020-08-07 13:45:00|10102.3|10100.3|10112.3|10110.3|10114.3|10112.3|10100.8|10098.8|456
1596808200000|2020-08-07 13:50:00|10112.8|10110.8|10105.3|10103.3|10113.8|10111.8|10104.8|10102.8|392
1596808500000|2020-08-07 13:55:00|10104.8|10102.8|10114.3|10112.3|10114.8|10112.8|10104.8|10102.8|199
1596808800000|2020-08-07 14:00:00|10113.3|10111.3|10104.3|10102.3|10115.8|10113.8|10102.8|10100.8|341
1596809100000|2020-08-07 14:05:00|10104.8|10102.8|10105.3|10103.3|10105.8|10103.8|10099.3|10097.3|196
1596809400000|2020-08-07 14:10:00|10105.4|10103.4|10106.4|10104.4|10114.9|10112.9|10102.9|10100.9|338
1596809700000|2020-08-07 14:15:00|10106.9|10104.9|10098.9|10096.9|10108.9|10106.9|10097.9|10095.9|128
1596810000000|2020-08-07 14:20:00|10098.4|10096.4|10088.9|10086.9|10098.9|10096.9|10084.4|10082.4|351
1596810300000|2020-08-07 14:25:00|10088.4|10086.4|10088.9|10086.9|10091.9|10089.9|10085.9|10083.9|290
1596810600000|2020-08-07 14:30:00|10088.4|10086.4|10114.9|10112.9|10115.9|10113.9|10088.4|10086.4|532
1596810900000|2020-08-07 14:35:00|10115.4|10113.4|10112.9|10110.9|10115.4|10113.4|10109.4|10107.4|285
1596811200000|2020-08-07 14:40:00|10113.9|10111.9|10109.9|10107.9|10114.4|10112.4|10107.9|10105.9|299
1596811500000|2020-08-07 14:45:00|10110.4|10108.4|10105.9|10103.9|10113.9|10111.9|10103.4|10101.4|161
1596811800000|2020-08-07 14:50:00|10106.9|10104.9|10100.9|10098.9|10110.9|10108.9|10099.9|10097.9|187
1596812100000|2020-08-07 14:55:00|10100.4|10098.4|10093.4|10091.4|10101.9|10099.9|10091.9|10089.9|176
1596812400000|2020-08-07 15:00:00|10093.9|10091.9|10089.9|10087.9|10096.9|10094.9|10086.9|10084.9|425
1596812700000|2020-08-07 15:05:00|10088.9|10086.9|10087.4|10085.4|10092.9|10090.9|10085.9|10083.9|150
1596813000000|2020-08-07 15:10:00|10086.9|10084.9|10084.9|10082.9|10091.9|10089.9|10083.9|10081.9|200
1596813300000|2020-08-07 15:15:00|10085.9|10083.9|10086.4|10084.4|10087.4|10085.4|10079.9|10077.9|568
1596813600000|2020-08-07 15:20:00|10087.9|10085.9|10087.9|10085.9|10093.4|10091.4|10084.4|10082.4|719
1596813900000|2020-08-07 15:25:00|10087.4|10085.4|10071.4|10069.4|10087.4|10085.4|10069.9|10067.9|1148
1596814200000|2020-08-07 15:30:00|10070.9|10068.9|10083.9|10081.9|10083.9|10081.9|10069.9|10067.9|797
1596814500000|2020-08-07 15:35:00|10083.4|10081.4|10085.9|10083.9|10088.9|10086.9|10081.9|10079.9|388
1596814800000|2020-08-07 15:40:00|10086.9|10084.9|10085.9|10083.9|10087.9|10085.9|10083.4|10081.4|73
1596815100000|2020-08-07 15:45:00|10086.9|10084.9|10089.9|10087.9|10089.9|10087.9|10084.9|10082.9|42
1596815400000|2020-08-07 15:50:00|10089.4|10087.4|10086.4|10084.4|10092.9|10090.9|10084.9|10082.9|82
1596815700000|2020-08-07 15:55:00|10085.9|10083.9|10081.9|10079.9|10086.9|10084.9|10081.9|10079.9|73
1596816000000|2020-08-07 16:00:00|10081.4|10079.4|10082.4|10080.4|10085.4|10083.4|10080.9|10078.9|1094
1596816300000|2020-08-07 16:05:00|10082.9|10080.9|10080.9|10078.9|10084.4|10082.4|10079.9|10077.9|31
1596816600000|2020-08-07 16:10:00|10081.4|10079.4|10087.4|10085.4|10087.4|10085.4|10080.9|10078.9|57
1596816900000|2020-08-07 16:15:00|10086.9|10084.9|10085.9|10083.9|10089.4|10087.4|10083.9|10081.9|38
1596817200000|2020-08-07 16:20:00|10085.4|10083.4|10090.9|10088.9|10091.4|10089.4|10083.4|10081.4|20
1596817500000|2020-08-07 16:25:00|10091.4|10089.4|10092.9|10090.9|10093.9|10091.9|10088.4|10086.4|25
1596817800000|2020-08-07 16:30:00|10092.4|10090.4|10099.9|10097.9|10099.9|10097.9|10091.9|10089.9|81
1596818100000|2020-08-07 16:35:00|10099.4|10097.4|10099.4|10097.4|10102.4|10100.4|10098.4|10096.4|21
1596818400000|2020-08-07 16:40:00|10099.9|10097.9|10104.4|10102.4|10104.9|10102.9|10098.9|10096.9|6
1596818700000|2020-08-07 16:45:00|10104.9|10102.9|10103.9|10101.9|10110.4|10108.4|10103.9|10101.9|84
1596819000000|2020-08-07 16:50:00|10103.4|10101.4|10096.9|10094.9|10107.4|10105.4|10096.9|10094.9|84
1596819300000|2020-08-07 16:55:00|10095.9|10093.9|10095.4|10093.4|10097.9|10095.9|10093.9|10091.9|18
1596819600000|2020-08-07 17:00:00|10094.9|10092.9|10089.9|10087.9|10095.9|10093.9|10089.9|10087.9|19
1596819900000|2020-08-07 17:05:00|10089.4|10087.4|10078.9|10076.9|10089.4|10087.4|10078.4|10076.4|45
1596820200000|2020-08-07 17:10:00|10078.4|10076.4|10074.9|10072.9|10081.4|10079.4|10074.4|10072.4|40
1596820500000|2020-08-07 17:15:00|10075.4|10073.4|10077.9|10075.9|10079.9|10077.9|10073.4|10071.4|26
1596820800000|2020-08-07 17:20:00|10077.4|10075.4|10077.9|10075.9|10078.9|10076.9|10075.9|10073.9|5
1596821100000|2020-08-07 17:25:00|10078.4|10076.4|10078.4|10076.4|10080.4|10078.4|10075.9|10073.9|20
1596821400000|2020-08-07 17:30:00|10077.9|10075.9|10083.4|10081.4|10084.9|10082.9|10077.9|10075.9|10
1596821700000|2020-08-07 17:35:00|10083.9|10081.9|10088.4|10086.4|10088.4|10086.4|10083.9|10081.9|13
1596822000000|2020-08-07 17:40:00|10088.9|10086.9|10089.9|10087.9|10090.4|10088.4|10088.9|10086.9|0
1596822300000|2020-08-07 17:45:00|10090.4|10088.4|10084.9|10082.9|10093.4|10091.4|10082.9|10080.9|23
1596822600000|2020-08-07 17:50:00|10084.4|10082.4|10077.4|10075.4|10084.4|10082.4|10077.4|10075.4|6
1596822900000|2020-08-07 17:55:00|10077.9|10075.9|10077.4|10075.4|10080.9|10078.9|10076.4|10074.4|8
1596823200000|2020-08-07 18:00:00|10077.9|10075.9|10079.9|10077.9|10081.9|10079.9|10077.9|10075.9|3
1596823500000|2020-08-07 18:05:00|10080.4|10078.4|10069.9|10067.9|10081.4|10079.4|10065.4|10063.4|12
1596823800000|2020-08-07 18:10:00|10068.9|10066.9|10077.4|10075.4|10078.4|10076.4|10068.9|10066.9|0
1596824100000|2020-08-07 18:15:00|10076.9|10074.9|10067.4|10065.4|10076.9|10074.9|10066.4|10064.4|4
1596824400000|2020-08-07 18:20:00|10068.4|10066.4|10065.4|10063.4|10069.9|10067.9|10063.4|10061.4|41
1596824700000|2020-08-07 18:25:00|10063.9|10061.9|10066.9|10064.9|10068.9|10066.9|10063.4|10061.4|31
1596825000000|2020-08-07 18:30:00|10066.4|10064.4|10072.9|10070.9|10072.9|10070.9|10062.9|10060.9|15
1596825300000|2020-08-07 18:35:00|10073.4|10071.4|10074.4|10072.4|10075.9|10073.9|10073.4|10071.4|0
1596825600000|2020-08-07 18:40:00|10073.9|10071.9|10074.4|10072.4|10074.4|10072.4|10070.4|10068.4|11
1596825900000|2020-08-07 18:45:00|10073.9|10071.9|10075.4|10073.4|10076.9|10074.9|10071.4|10069.4|4
1596826200000|2020-08-07 18:50:00|10074.9|10072.9|10074.9|10072.9|10076.4|10074.4|10074.4|10072.4|0
1596826500000|2020-08-07 18:55:00|10073.9|10071.9|10076.4|10074.4|10077.4|10075.4|10073.4|10071.4|11
1596826800000|2020-08-07 19:00:00|10076.9|10074.9|10082.9|10080.9|10082.9|10080.9|10074.4|10072.4|4
1596827100000|2020-08-07 19:05:00|10081.9|10079.9|10083.4|10081.4|10083.4|10081.4|10081.9|10079.9|1
1596827400000|2020-08-07 19:10:00|10082.9|10080.9|10070.9|10068.9|10082.9|10080.9|10070.9|10068.9|9
1596827700000|2020-08-07 19:15:00|10071.4|10069.4|10078.4|10076.4|10078.4|10076.4|10071.4|10069.4|1
1596828000000|2020-08-07 19:20:00|10078.9|10076.9|10080.9|10078.9|10080.9|10078.9|10077.9|10075.9|1
1596828300000|2020-08-07 19:25:00|10081.4|10079.4|10079.4|10077.4|10083.9|10081.9|10079.4|10077.4|3
1596828600000|2020-08-07 19:30:00|10078.9|10076.9|10081.4|10079.4|10081.9|10079.9|10075.9|10073.9|4
1596828900000|2020-08-07 19:35:00|10080.9|10078.9|10085.9|10083.9|10085.9|10083.9|10080.9|10078.9|11
1596829200000|2020-08-07 19:40:00|10086.4|10084.4|10095.9|10093.9|10095.9|10093.9|10086.4|10084.4|4
1596829500000|2020-08-07 19:45:00|10096.9|10094.9|10101.9|10099.9|10101.9|10099.9|10096.9|10094.9|4
1596829800000|2020-08-07 19:50:00|10102.4|10100.4|10101.9|10099.9|10102.9|10100.9|10098.4|10096.4|12
1596830100000|2020-08-07 19:55:00|10101.4|10099.4|10115.3|10109.3|10116.6|10110.6|10101.4|10099.4|52
1596830400000|2020-08-07 20:00:00|10115.5|10109.5|10109.7|10103.7|10117.2|10111.2|10107.9|10101.9|0
1596830700000|2020-08-07 20:05:00|10109.6|10103.6|10114.1|10108.1|10116|10110|10109|10103|0
1596831000000|2020-08-07 20:10:00|10114|10108|10113.8|10107.8|10114.9|10108.9|10112.3|10106.3|0
1596831300000|2020-08-07 20:15:00|10113.9|10107.9|10113.9|10107.9|10114.5|10108.5|10113.7|10107.7|0
1596831600000|2020-08-07 20:20:00|10113.7|10107.7|10113.9|10107.9|10114.1|10108.1|10113.7|10107.7|0
1596831900000|2020-08-07 20:25:00|10113.7|10107.7|10113.9|10107.9|10113.9|10107.9|10113.5|10107.5|0
1596832200000|2020-08-07 20:30:00|10113.7|10107.7|10117|10111|10117.5|10111.5|10113.1|10107.1|0
1596832500000|2020-08-07 20:35:00|10116.8|10110.8|10117.3|10111.3|10118.3|10112.3|10116.2|10110.2|0
1596832800000|2020-08-07 20:40:00|10117.4|10111.4|10117.3|10111.3|10118|10112|10116.7|10110.7|0
1596833100000|2020-08-07 20:45:00|10117.4|10111.4|10117.3|10111.3|10118.5|10112.5|10116.7|10110.7|0
1596833400000|2020-08-07 20:50:00|10117.4|10111.4|10119.3|10113.3|10119.8|10113.8|10117.3|10111.3|0
1596833700000|2020-08-07 20:55:00|10119.2|10113.2|10120|10114|10121.1|10115.1|10118.5|10112.5|0
1597010400000|2020-08-09 22:00:00|10102.8|10096.8|10105.4|10099.4|10106.7|10100.7|10099.7|10093.7|0
1597010700000|2020-08-09 22:05:00|10105.5|10099.5|10107.2|10101.2|10108|10102|10102.3|10096.3|0
1597011000000|2020-08-09 22:10:00|10107.3|10101.3|10111.3|10105.3|10111.3|10105.3|10107.3|10101.3|0
1597011300000|2020-08-09 22:15:00|10111.6|10105.6|10109.5|10103.5|10115.2|10109.2|10106.9|10100.9|0
1597011600000|2020-08-09 22:20:00|10109.4|10103.4|10093.8|10087.8|10109.5|10103.5|10091.2|10085.2|0
1597011900000|2020-08-09 22:25:00|10093.6|10087.6|10094.3|10088.3|10096.3|10090.3|10090.7|10084.7|0
1597012200000|2020-08-09 22:30:00|10094.4|10088.4|10096.6|10090.6|10098.2|10092.2|10094.3|10088.3|0
1597012500000|2020-08-09 22:35:00|10096.2|10090.2|10095.6|10089.6|10098.7|10092.7|10095.6|10089.6|0
1597012800000|2020-08-09 22:40:00|10095.7|10089.7|10098.7|10092.7|10099.5|10093.5|10095.7|10089.7|0
1597013100000|2020-08-09 22:45:00|10098.8|10092.8|10095.6|10089.6|10099.5|10093.5|10095.6|10089.6|0
1597013400000|2020-08-09 22:50:00|10095.7|10089.7|10096.9|10090.9|10097.4|10091.4|10095.6|10089.6|0
1597013700000|2020-08-09 22:55:00|10097|10091|10095.1|10089.1|10098.2|10092.2|10095.1|10089.1|0
1597014000000|2020-08-09 23:00:00|10095.2|10089.2|10095.1|10089.1|10100|10094|10093.8|10087.8|0
1597014300000|2020-08-09 23:05:00|10095.3|10089.3|10098.7|10092.7|10099.5|10093.5|10094.3|10088.3|0
1597014600000|2020-08-09 23:10:00|10098.6|10092.6|10099.5|10093.5|10100|10094|10098.2|10092.2|0
1597014900000|2020-08-09 23:15:00|10099.6|10093.6|10098.7|10092.7|10100|10094|10097.4|10091.4|0
1597015200000|2020-08-09 23:20:00|10098.4|10092.4|10097.4|10091.4|10098.7|10092.7|10096.2|10090.2|0
1597015500000|2020-08-09 23:25:00|10097.6|10091.6|10096.9|10090.9|10098.2|10092.2|10095.1|10089.1|0
1597015800000|2020-08-09 23:30:00|10096.8|10090.8|10101.6|10095.6|10101.8|10095.8|10096.2|10090.2|0
1597016100000|2020-08-09 23:35:00|10101.5|10095.5|10104.9|10098.9|10104.9|10098.9|10100.5|10094.5|0
1597016400000|2020-08-09 23:40:00|10105|10099|10105.5|10099.5|10107.3|10101.3|10103.7|10097.7|0
1597016700000|2020-08-09 23:45:00|10105.4|10099.4|10105|10099|10106.3|10100.3|10105|10099|0
1597017000000|2020-08-09 23:50:00|10105.1|10099.1|10105.5|10099.5|10107.6|10101.6|10103.7|10097.7|0
1597017300000|2020-08-09 23:55:00|10105.3|10099.3|10105.5|10099.5|10106.8|10100.8|10104.5|10098.5|0
1597017600000|2020-08-10 00:00:00|10105.6|10099.6|10108.8|10102.8|10108.8|10102.8|10104.4|10098.4|0
1597017900000|2020-08-10 00:05:00|10108.7|10102.7|10108.8|10102.8|10110.1|10104.1|10106.3|10100.3|0
1597018200000|2020-08-10 00:10:00|10108.9|10102.9|10111.9|10105.9|10113.8|10107.8|10108.8|10102.8|0
1597018500000|2020-08-10 00:15:00|10109.9|10103.9|10114.2|10108.2|10117|10111|10109.9|10103.9|0
1597018800000|2020-08-10 00:20:00|10114.1|10108.1|10108.9|10102.9|10114.2|10108.2|10106.3|10100.3|0
1597019100000|2020-08-10 00:25:00|10109|10103|10108.8|10102.8|10109.1|10103.1|10108.7|10102.7|0
1597019400000|2020-08-10 00:30:00|10116.1|10110.1|10115.9|10109.9|10118.5|10112.5|10115.8|10109.8|0
1597019700000|2020-08-10 00:35:00|10116|10110|10113.2|10107.2|10116|10110|10110.7|10104.7|0
1597020000000|2020-08-10 00:40:00|10113.1|10107.1|10113.4|10107.4|10113.6|10107.6|10110.7|10104.7|0
1597020300000|2020-08-10 00:45:00|10113.3|10107.3|10116.4|10110.4|10116.5|10110.5|10113.3|10107.3|0
1597020600000|2020-08-10 00:50:00|10116.5|10110.5|10116.2|10110.2|10119.2|10113.2|10116.2|10110.2|0
1597020900000|2020-08-10 00:55:00|10116.1|10110.1|10113.2|10107.2|10116.1|10110.1|10113.2|10107.2|0
1597021200000|2020-08-10 01:00:00|10113.1|10107.1|10105.2|10099.2|10113.1|10107.1|10105.2|10099.2|0
1597021500000|2020-08-10 01:05:00|10105.3|10099.3|10105.4|10099.4|10108.1|10102.1|10105.3|10099.3|0
1597021800000|2020-08-10 01:10:00|10106.5|10100.5|10110.9|10104.9|10113.6|10107.6|10105.2|10099.2|0
1597022100000|2020-08-10 01:15:00|10111.9|10105.9|10105.8|10099.8|10113.7|10107.7|10105.7|10099.7|0
1597022400000|2020-08-10 01:20:00|10105.7|10099.7|10103.3|10097.3|10105.7|10099.7|10101.9|10095.9|0
1597022700000|2020-08-10 01:25:00|10104.3|10098.3|10110.8|10104.8|10111.2|10105.2|10104.3|10098.3|0
1597023000000|2020-08-10 01:30:00|10110.9|10104.9|10113.7|10107.7|10113.7|10107.7|10105.8|10099.8|0
1597023300000|2020-08-10 01:35:00|10113.6|10107.6|10116.4|10110.4|10116.7|10110.7|10113.6|10107.6|0
1597023600000|2020-08-10 01:40:00|10116.5|10110.5|10116.4|10110.4|10116.6|10110.6|10113.7|10107.7|0
1597023900000|2020-08-10 01:45:00|10116.5|10110.5|10113.8|10107.8|10116.5|10110.5|10108.5|10102.5|0
1597024200000|2020-08-10 01:50:00|10113.7|10107.7|10108.7|10102.7|10116.5|10110.5|10107.4|10101.4|0
1597024500000|2020-08-10 01:55:00|10108.6|10102.6|10111.1|10105.1|10114|10108|10108.6|10102.6|0
1597024800000|2020-08-10 02:00:00|10111|10105|10113.8|10107.8|10116.5|10110.5|10108.4|10102.4|0
1597025100000|2020-08-10 02:05:00|10113.9|10107.9|10119.2|10113.2|10119.4|10113.4|10112.5|10106.5|0
1597025400000|2020-08-10 02:10:00|10119.3|10113.3|10122.1|10116.1|10122.1|10116.1|10119.2|10113.2|0
1597025700000|2020-08-10 02:15:00|10123.2|10117.2|10123.2|10117.2|10127.3|10121.3|10122|10116|0
1597026000000|2020-08-10 02:20:00|10123.7|10117.7|10120.7|10114.7|10124.4|10118.4|10120.7|10114.7|0
1597026300000|2020-08-10 02:25:00|10120.8|10114.8|10122.1|10116.1|10122.1|10116.1|10119.4|10113.4|0
1597026600000|2020-08-10 02:30:00|10115|10109|10114.9|10108.9|10120|10114|10114.8|10108.8|0
1597026900000|2020-08-10 02:35:00|10115|10109|10112.5|10106.5|10115|10109|10112.2|10106.2|0
1597027200000|2020-08-10 02:40:00|10112.4|10106.4|10114.9|10108.9|10117.6|10111.6|10112.4|10106.4|0
1597027500000|2020-08-10 02:45:00|10122|10116|10119.7|10113.7|10122.1|10116.1|10116.9|10110.9|0
1597027800000|2020-08-10 02:50:00|10120.7|10114.7|10124.7|10118.7|10127.5|10121.5|10120.7|10114.7|0
1597028100000|2020-08-10 02:55:00|10124.8|10118.8|10127.4|10121.4|10130|10124|10124.7|10118.7|0
1597028400000|2020-08-10 03:00:00|10127.5|10121.5|10125|10119|10130|10124|10124.8|10118.8|0
1597028700000|2020-08-10 03:05:00|10124.9|10118.9|10127.2|10121.2|10127.5|10121.5|10124.8|10118.8|0
1597029000000|2020-08-10 03:10:00|10126.2|10120.2|10127.3|10121.3|10129.8|10123.8|10124.6|10118.6|0
1597029300000|2020-08-10 03:15:00|10127.2|10121.2|10128.5|10122.5|10129.8|10123.8|10127.2|10121.2|0
1597029600000|2020-08-10 03:20:00|10128.6|10122.6|10132.5|10126.5|10132.5|10126.5|10127.3|10121.3|0
1597029900000|2020-08-10 03:25:00|10132.4|10126.4|10132.4|10126.4|10132.4|10126.4|10129.8|10123.8|0
1597030200000|2020-08-10 03:30:00|10132.3|10126.3|10132.5|10126.5|10135.2|10129.2|10132.3|10126.3|0
1597030500000|2020-08-10 03:35:00|10132.6|10126.6|10129.9|10123.9|10132.7|10126.7|10129.9|10123.9|0
1597030800000|2020-08-10 03:40:00|10130|10124|10132.5|10126.5|10132.5|10126.5|10129.9|10123.9|0
1597031100000|2020-08-10 03:45:00|10132.6|10126.6|10132.7|10126.7|10132.7|10126.7|10132.4|10126.4|0
1597031400000|2020-08-10 03:50:00|10133.7|10127.7|10135.4|10129.4|10137.7|10131.7|10133.7|10127.7|0
1597031700000|2020-08-10 03:55:00|10135.3|10129.3|10135.1|10129.1|10135.3|10129.3|10135.1|10129.1|0
1597032000000|2020-08-10 04:00:00|10135.2|10129.2|10135.3|10129.3|10135.4|10129.4|10132.6|10126.6|0
1597032300000|2020-08-10 04:05:00|10135.4|10129.4|10135.2|10129.2|10137.9|10131.9|10135.2|10129.2|0
1597032600000|2020-08-10 04:10:00|10135.3|10129.3|10135.2|10129.2|10135.3|10129.3|10135.2|10129.2|0
1597032900000|2020-08-10 04:15:00|10134.2|10128.2|10135.3|10129.3|10137.9|10131.9|10132.8|10126.8|0
1597033200000|2020-08-10 04:20:00|10135.4|10129.4|10138.4|10132.4|10140.7|10134.7|10135.3|10129.3|0
1597033500000|2020-08-10 04:25:00|10138.3|10132.3|10140.8|10134.8|10140.9|10134.9|10138.3|10132.3|0
1597033800000|2020-08-10 04:30:00|10141.8|10135.8|10140.8|10134.8|10143.3|10137.3|10140.7|10134.7|0
1597034100000|2020-08-10 04:35:00|10140.7|10134.7|10143.3|10137.3|10143.3|10137.3|10140.7|10134.7|0
1597034400000|2020-08-10 04:40:00|10142.8|10136.8|10143.2|10137.2|10143.3|10137.3|10140.7|10134.7|0
1597034700000|2020-08-10 04:45:00|10143.1|10137.1|10143.1|10137.1|10143.2|10137.2|10140.6|10134.6|0
1597035000000|2020-08-10 04:50:00|10143|10137|10143.1|10137.1|10143.2|10137.2|10140.5|10134.5|0
1597035300000|2020-08-10 04:55:00|10143|10137|10140.7|10134.7|10143.1|10137.1|10140.6|10134.6|0
1597035600000|2020-08-10 05:00:00|10140.4|10134.4|10142.9|10136.9|10143.3|10137.3|10140.4|10134.4|0
1597035900000|2020-08-10 05:05:00|10143|10137|10143.1|10137.1|10145.6|10139.6|10143|10137|0
1597036200000|2020-08-10 05:10:00|10143.2|10137.2|10145.9|10139.9|10145.9|10139.9|10143.1|10137.1|0
1597036500000|2020-08-10 05:15:00|10145.8|10139.8|10146|10140|10146.1|10140.1|10143.3|10137.3|0
1597036800000|2020-08-10 05:20:00|10146.1|10140.1|10155.8|10149.8|10156|10150|10146|10140|0
1597037100000|2020-08-10 05:25:00|10155.7|10149.7|10153.1|10147.1|10155.8|10149.8|10150.5|10144.5|0
1597037400000|2020-08-10 05:30:00|10153.3|10147.3|10153.3|10147.3|10155.7|10149.7|10150.7|10144.7|0
1597037700000|2020-08-10 05:35:00|10153.2|10147.2|10153.7|10147.7|10153.9|10147.9|10151|10145|0
1597038000000|2020-08-10 05:40:00|10152.7|10146.7|10153.7|10147.7|10153.8|10147.8|10151.1|10145.1|0
1597038300000|2020-08-10 05:45:00|10154.7|10148.7|10150.4|10144.4|10156.1|10150.1|10147.9|10141.9|0
1597038600000|2020-08-10 05:50:00|10149.4|10143.4|10153.4|10147.4|10158.2|10152.2|10148|10142|0
1597038900000|2020-08-10 05:55:00|10153.3|10147.3|10153.4|10147.4|10155.8|10149.8|10151|10145|0
1597039200000|2020-08-10 06:00:00|10126.9|10124.9|10118.9|10116.9|10126.9|10124.9|10108.4|10106.4|86
1597039500000|2020-08-10 06:05:00|10119.4|10117.4|10122.9|10120.9|10124.4|10122.4|10118.4|10116.4|47
1597039800000|2020-08-10 06:10:00|10123.4|10121.4|10116.9|10114.9|10124.4|10122.4|10113.9|10111.9|44
1597040100000|2020-08-10 06:15:00|10117.4|10115.4|10113.9|10111.9|10117.9|10115.9|10109.4|10107.4|51
1597040400000|2020-08-10 06:20:00|10114.4|10112.4|10108.9|10106.9|10118.4|10116.4|10108.9|10106.9|55
1597040700000|2020-08-10 06:25:00|10109.4|10107.4|10106.4|10104.4|10109.4|10107.4|10104.9|10102.9|33
1597041000000|2020-08-10 06:30:00|10105.9|10103.9|10103.4|10101.4|10111.4|10109.4|10103.4|10101.4|51
1597041300000|2020-08-10 06:35:00|10103.9|10101.9|10108.4|10106.4|10108.4|10106.4|10103.9|10101.9|29
1597041600000|2020-08-10 06:40:00|10107.9|10105.9|10105.4|10103.4|10107.9|10105.9|10102.4|10100.4|32
1597041900000|2020-08-10 06:45:00|10105.9|10103.9|10107.4|10105.4|10108.9|10106.9|10104.4|10102.4|31
1597042200000|2020-08-10 06:50:00|10106.9|10104.9|10102.4|10100.4|10106.9|10104.9|10102.4|10100.4|14
1597042500000|2020-08-10 06:55:00|10101.9|10099.9|10101.9|10099.9|10102.9|10100.9|10095.4|10093.4|93
1597042800000|2020-08-10 07:00:00|10101.4|10099.4|10089.4|10087.4|10102.9|10100.9|10075.4|10073.4|911
1597043100000|2020-08-10 07:05:00|10088.4|10086.4|10075.9|10073.9|10088.4|10086.4|10063.4|10061.4|645
1597043400000|2020-08-10 07:10:00|10074.4|10072.4|10081.4|10079.4|10085.4|10083.4|10074.4|10072.4|329
1597043700000|2020-08-10 07:15:00|10080.9|10078.9|10112.4|10110.4|10113.4|10111.4|10079.9|10077.9|330
1597044000000|2020-08-10 07:20:00|10111.4|10109.4|10120.4|10118.4|10127.4|10125.4|10106.4|10104.4|432
1597044300000|2020-08-10 07:25:00|10120.9|10118.9|10109.4|10107.4|10125.9|10123.9|10103.4|10101.4|357
1597044600000|2020-08-10 07:30:00|10109.9|10107.9|10110.4|10108.4|10116.4|10114.4|10107.4|10105.4|228
1597044900000|2020-08-10 07:35:00|10109.4|10107.4|10112.4|10110.4|10119.9|10117.9|10107.4|10105.4|298
1597045200000|2020-08-10 07:40:00|10110.8|10108.8|10105.8|10103.8|10115.8|10113.8|10094.3|10092.3|244
1597045500000|2020-08-10 07:45:00|10106.3|10104.3|10116.8|10114.8|10119.8|10117.8|10105.8|10103.8|175
1597045800000|2020-08-10 07:50:00|10116.3|10114.3|10100.8|10098.8|10118.8|10116.8|10095.3|10093.3|185
1597046100000|2020-08-10 07:55:00|10099.3|10097.3|10101.3|10099.3|10106.8|10104.8|10093.8|10091.8|321
1597046400000|2020-08-10 08:00:00|10101.8|10099.8|10100.8|10098.8|10105.8|10103.8|10098.3|10096.3|128
1597046700000|2020-08-10 08:05:00|10100.3|10098.3|10082.3|10080.3|10101.8|10099.8|10077.3|10075.3|289
1597047000000|2020-08-10 08:10:00|10081.8|10079.8|10071.8|10069.8|10082.8|10080.8|10068.8|10066.8|184
1597047300000|2020-08-10 08:15:00|10072.3|10070.3|10087.8|10085.8|10087.8|10085.8|10068.3|10066.3|170
1597047600000|2020-08-10 08:20:00|10087.3|10085.3|10070.8|10068.8|10089.8|10087.8|10063.8|10061.8|207
1597047900000|2020-08-10 08:25:00|10070.3|10068.3|10073.8|10071.8|10074.8|10072.8|10062.3|10060.3|129
1597048200000|2020-08-10 08:30:00|10074.3|10072.3|10083.8|10081.8|10084.8|10082.8|10068.8|10066.8|189
1597048500000|2020-08-10 08:35:00|10083.3|10081.3|10088.8|10086.8|10092.8|10090.8|10077.8|10075.8|121
1597048800000|2020-08-10 08:40:00|10088.3|10086.3|10075.8|10073.8|10088.8|10086.8|10067.8|10065.8|121
1597049100000|2020-08-10 08:45:00|10076.3|10074.3|10089.3|10087.3|10090.8|10088.8|10072.8|10070.8|215
1597049400000|2020-08-10 08:50:00|10089.8|10087.8|10103.3|10101.3|10103.3|10101.3|10088.8|10086.8|327
1597049700000|2020-08-10 08:55:00|10102.8|10100.8|10104.8|10102.8|10106.3|10104.3|10100.8|10098.8|149
1597050000000|2020-08-10 09:00:00|10105.3|10103.3|10103.8|10101.8|10105.3|10103.3|10096.3|10094.3|173
1597050300000|2020-08-10 09:05:00|10104.8|10102.8|10114.8|10112.8|10115.3|10113.3|10102.8|10100.8|220
1597050600000|2020-08-10 09:10:00|10115.3|10113.3|10126.8|10124.8|10127.8|10125.8|10114.8|10112.8|148
1597050900000|2020-08-10 09:15:00|10126.3|10124.3|10111.8|10109.8|10128.8|10126.8|10109.3|10107.3|211
1597051200000|2020-08-10 09:20:00|10112.3|10110.3|10119.3|10117.3|10122.3|10120.3|10112.3|10110.3|144
1597051500000|2020-08-10 09:25:00|10119.8|10117.8|10112.8|10110.8|10126.8|10124.8|10111.8|10109.8|206
1597051800000|2020-08-10 09:30:00|10113.3|10111.3|10110.3|10108.3|10114.3|10112.3|10108.8|10106.8|86
1597052100000|2020-08-10 09:35:00|10109.8|10107.8|10108.3|10106.3|10112.3|10110.3|10104.3|10102.3|105
1597052400000|2020-08-10 09:40:00|10108.8|10106.8|10107.8|10105.8|10118.8|10116.8|10107.8|10105.8|57
1597052700000|2020-08-10 09:45:00|10108.3|10106.3|10119.8|10117.8|10119.8|10117.8|10107.3|10105.3|70
1597053000000|2020-08-10 09:50:00|10120.3|10118.3|10120.8|10118.8|10123.8|10121.8|10115.8|10113.8|77
1597053300000|2020-08-10 09:55:00|10120.3|10118.3|10119.8|10117.8|10120.3|10118.3|10112.8|10110.8|116
1597053600000|2020-08-10 10:00:00|10120.3|10118.3|10116.8|10114.8|10121.8|10119.8|10116.3|10114.3|67
1597053900000|2020-08-10 10:05:00|10117.3|10115.3|10115.8|10113.8|10117.8|10115.8|10107.8|10105.8|51
1597054200000|2020-08-10 10:10:00|10116.3|10114.3|10114.8|10112.8|10116.8|10114.8|10112.8|10110.8|34
1597054500000|2020-08-10 10:15:00|10114.3|10112.3|10111.8|10109.8|10116.3|10114.3|10108.8|10106.8|93
1597054800000|2020-08-10 10:20:00|10112.3|10110.3|10115.8|10113.8|10117.3|10115.3|10111.8|10109.8|85
1597055100000|2020-08-10 10:25:00|10116.3|10114.3|10119.8|10117.8|10122.8|10120.8|10116.3|10114.3|90
1597055400000|2020-08-10 10:30:00|10119.3|10117.3|10135.8|10133.8|10139.3|10137.3|10117.8|10115.8|254
1597055700000|2020-08-10 10:35:00|10136.3|10134.3|10134.8|10132.8|10139.8|10137.8|10132.3|10130.3|226
1597056000000|2020-08-10 10:40:00|10135.3|10133.3|10141.3|10139.3|10141.3|10139.3|10134.8|10132.8|61
1597056300000|2020-08-10 10:45:00|10141.8|10139.8|10133.8|10131.8|10145.3|10143.3|10133.8|10131.8|93
1597056600000|2020-08-10 10:50:00|10134.3|10132.3|10140.8|10138.8|10142.8|10140.8|10134.3|10132.3|166
1597056900000|2020-08-10 10:55:00|10141.3|10139.3|10145.3|10143.3|10145.3|10143.3|10137.3|10135.3|80
1597057200000|2020-08-10 11:00:00|10144.3|10142.3|10139.8|10137.8|10146.3|10144.3|10137.3|10135.3|51
1597057500000|2020-08-10 11:05:00|10139.3|10137.3|10135.8|10133.8|10140.3|10138.3|10133.3|10131.3|88
1597057800000|2020-08-10 11:10:00|10135.3|10133.3|10135.8|10133.8|10135.8|10133.8|10131.8|10129.8|45
1597058100000|2020-08-10 11:15:00|10135.3|10133.3|10128.8|10126.8|10136.8|10134.8|10125.8|10123.8|43
1597058400000|2020-08-10 11:20:00|10128.3|10126.3|10132.3|10130.3|10132.3|10130.3|10125.3|10123.3|123
1597058700000|2020-08-10 11:25:00|10132.8|10130.8|10135.8|10133.8|10137.8|10135.8|10131.8|10129.8|47
1597059000000|2020-08-10 11:30:00|10136.3|10134.3|10129.8|10127.8|10136.8|10134.8|10129.8|10127.8|35
1597059300000|2020-08-10 11:35:00|10129.3|10127.3|10128.3|10126.3|10131.3|10129.3|10124.8|10122.8|85
1597059600000|2020-08-10 11:40:00|10127.8|10125.8|10134.8|10132.8|10135.8|10133.8|10127.8|10125.8|53
1597059900000|2020-08-10 11:45:00|10134.3|10132.3|10129.8|10127.8|10136.3|10134.3|10127.8|10125.8|95
1597060200000|2020-08-10 11:50:00|10130.3|10128.3|10129.8|10127.8|10131.8|10129.8|10124.8|10122.8|157
1597060500000|2020-08-10 11:55:00|10130.3|10128.3|10138.8|10136.8|10138.8|10136.8|10130.3|10128.3|54
1597060800000|2020-08-10 12:00:00|10139.3|10137.3|10135.8|10133.8|10140.3|10138.3|10134.3|10132.3|78
1597061100000|2020-08-10 12:05:00|10136.3|10134.3|10132.3|10130.3|10137.3|10135.3|10132.3|10130.3|126
1597061400000|2020-08-10 12:10:00|10132.8|10130.8|10125.8|10123.8|10133.3|10131.3|10125.3|10123.3|98
1597061700000|2020-08-10 12:15:00|10125.3|10123.3|10132.8|10130.8|10133.8|10131.8|10125.3|10123.3|113
1597062000000|2020-08-10 12:20:00|10132.3|10130.3|10136.8|10134.8|10139.8|10137.8|10132.3|10130.3|103
1597062300000|2020-08-10 12:25:00|10136.3|10134.3|10133.8|10131.8|10136.8|10134.8|10131.8|10129.8|53
1597062600000|2020-08-10 12:30:00|10133.3|10131.3|10124.8|10122.8|10133.3|10131.3|10123.3|10121.3|71
1597062900000|2020-08-10 12:35:00|10124.3|10122.3|10123.8|10121.8|10125.3|10123.3|10119.3|10117.3|70
1597063200000|2020-08-10 12:40:00|10124.3|10122.3|10122.8|10120.8|10125.3|10123.3|10121.3|10119.3|44
1597063500000|2020-08-10 12:45:00|10123.3|10121.3|10126.8|10124.8|10127.3|10125.3|10123.3|10121.3|60
1597063800000|2020-08-10 12:50:00|10127.3|10125.3|10130.3|10128.3|10130.3|10128.3|10125.8|10123.8|55
1597064100000|2020-08-10 12:55:00|10130.8|10128.8|10132.8|10130.8|10137.3|10135.3|10130.3|10128.3|145
1597064400000|2020-08-10 13:00:00|10133.3|10131.3|10124.8|10122.8|10135.3|10133.3|10124.8|10122.8|78
1597064700000|2020-08-10 13:05:00|10125.3|10123.3|10114.8|10112.8|10125.8|10123.8|10111.3|10109.3|157
1597065000000|2020-08-10 13:10:00|10115.3|10113.3|10113.8|10111.8|10117.8|10115.8|10110.8|10108.8|120
1597065300000|2020-08-10 13:15:00|10113.3|10111.3|10113.8|10111.8|10116.3|10114.3|10111.8|10109.8|66
1597065600000|2020-08-10 13:20:00|10113.3|10111.3|10117.8|10115.8|10118.8|10116.8|10113.3|10111.3|135
1597065900000|2020-08-10 13:25:00|10118.3|10116.3|10120.3|10118.3|10123.8|10121.8|10118.3|10116.3|110
1597066200000|2020-08-10 13:30:00|10121.3|10119.3|10118.8|10116.8|10123.3|10121.3|10116.3|10114.3|236
1597066500000|2020-08-10 13:35:00|10118.3|10116.3|10123.8|10121.8|10124.3|10122.3|10118.3|10116.3|235
1597066800000|2020-08-10 13:40:00|10124.3|10122.3|10131.3|10129.3|10135.3|10133.3|10124.3|10122.3|228
1597067100000|2020-08-10 13:45:00|10131.8|10129.8|10126.3|10124.3|10135.3|10133.3|10124.3|10122.3|155
1597067400000|2020-08-10 13:50:00|10125.3|10123.3|10119.3|10117.3|10125.8|10123.8|10116.3|10114.3|132
1597067700000|2020-08-10 13:55:00|10119.8|10117.8|10115.3|10113.3|10122.3|10120.3|10113.3|10111.3|151
1597068000000|2020-08-10 14:00:00|10115.8|10113.8|10102.8|10100.8|10116.3|10114.3|10100.8|10098.8|196
1597068300000|2020-08-10 14:05:00|10102.3|10100.3|10100.8|10098.8|10108.8|10106.8|10100.8|10098.8|155
1597068600000|2020-08-10 14:10:00|10101.3|10099.3|10108.8|10106.8|10108.8|10106.8|10100.8|10098.8|118
1597068900000|2020-08-10 14:15:00|10109.3|10107.3|10106.3|10104.3|10111.3|10109.3|10099.3|10097.3|161
1597069200000|2020-08-10 14:20:00|10106.8|10104.8|10096.8|10094.8|10106.8|10104.8|10094.8|10092.8|206
1597069500000|2020-08-10 14:25:00|10097.3|10095.3|10101.3|10099.3|10105.8|10103.8|10096.8|10094.8|152
1597069800000|2020-08-10 14:30:00|10101.8|10099.8|10095.8|10093.8|10102.8|10100.8|10094.3|10092.3|141
1597070100000|2020-08-10 14:35:00|10095.3|10093.3|10089.3|10087.3|10096.8|10094.8|10088.8|10086.8|315
1597070400000|2020-08-10 14:40:00|10088.8|10086.8|10084.8|10082.8|10091.8|10089.8|10084.8|10082.8|199
1597070700000|2020-08-10 14:45:00|10085.3|10083.3|10071.8|10069.8|10086.3|10084.3|10071.8|10069.8|297
1597071000000|2020-08-10 14:50:00|10070.8|10068.8|10074.8|10072.8|10074.8|10072.8|10063.8|10061.8|298
1597071300000|2020-08-10 14:55:00|10074.3|10072.3|10068.8|10066.8|10078.3|10076.3|10068.8|10066.8|480
1597071600000|2020-08-10 15:00:00|10068.3|10066.3|10076.3|10074.3|10077.8|10075.8|10063.8|10061.8|333
1597071900000|2020-08-10 15:05:00|10075.8|10073.8|10079.3|10077.3|10079.8|10077.8|10071.8|10069.8|157
1597072200000|2020-08-10 15:10:00|10078.8|10076.8|10085.8|10083.8|10087.8|10085.8|10078.8|10076.8|238
1597072500000|2020-08-10 15:15:00|10086.3|10084.3|10085.8|10083.8|10091.8|10089.8|10082.8|10080.8|768
1597072800000|2020-08-10 15:20:00|10084.8|10082.8|10093.3|10091.3|10094.8|10092.8|10083.8|10081.8|576
1597073100000|2020-08-10 15:25:00|10092.8|10090.8|10090.3|10088.3|10094.8|10092.8|10088.8|10086.8|1034
1597073400000|2020-08-10 15:30:00|10089.8|10087.8|10094.8|10092.8|10098.8|10096.8|10087.8|10085.8|868
1597073700000|2020-08-10 15:35:00|10095.3|10093.3|10098.8|10096.8|10101.8|10099.8|10094.8|10092.8|225
1597074000000|2020-08-10 15:40:00|10098.3|10096.3|10100.8|10098.8|10105.3|10103.3|10097.3|10095.3|183
1597074300000|2020-08-10 15:45:00|10101.3|10099.3|10100.8|10098.8|10102.8|10100.8|10095.8|10093.8|122
1597074600000|2020-08-10 15:50:00|10101.3|10099.3|10104.8|10102.8|10105.8|10103.8|10100.3|10098.3|107
1597074900000|2020-08-10 15:55:00|10105.3|10103.3|10104.8|10102.8|10107.3|10105.3|10104.8|10102.8|41
1597075200000|2020-08-10 16:00:00|10105.3|10103.3|10101.8|10099.8|10105.8|10103.8|10101.8|10099.8|41
1597075500000|2020-08-10 16:05:00|10101.3|10099.3|10099.3|10097.3|10102.8|10100.8|10098.8|10096.8|42
1597075800000|2020-08-10 16:10:00|10099.8|10097.8|10097.8|10095.8|10099.8|10097.8|10096.8|10094.8|23
1597076100000|2020-08-10 16:15:00|10098.3|10096.3|10096.8|10094.8|10100.3|10098.3|10095.8|10093.8|35
1597076400000|2020-08-10 16:20:00|10097.3|10095.3|10097.8|10095.8|10101.3|10099.3|10097.3|10095.3|69
1597076700000|2020-08-10 16:25:00|10098.3|10096.3|10094.3|10092.3|10099.8|10097.8|10094.3|10092.3|22
1597077000000|2020-08-10 16:30:00|10094.8|10092.8|10100.3|10098.3|10100.3|10098.3|10094.8|10092.8|24
1597077300000|2020-08-10 16:35:00|10100.8|10098.8|10102.8|10100.8|10103.8|10101.8|10100.3|10098.3|14
1597077600000|2020-08-10 16:40:00|10102.3|10100.3|10106.8|10104.8|10107.3|10105.3|10102.3|10100.3|37
1597077900000|2020-08-10 16:45:00|10107.3|10105.3|10102.8|10100.8|10107.8|10105.8|10100.3|10098.3|19
1597078200000|2020-08-10 16:50:00|10103.3|10101.3|10102.8|10100.8|10103.8|10101.8|10101.8|10099.8|16
1597078500000|2020-08-10 16:55:00|10103.3|10101.3|10100.3|10098.3|10103.3|10101.3|10100.3|10098.3|15
1597078800000|2020-08-10 17:00:00|10100.8|10098.8|10102.3|10100.3|10103.8|10101.8|10100.3|10098.3|6
1597079100000|2020-08-10 17:05:00|10102.8|10100.8|10107.3|10105.3|10107.8|10105.8|10102.8|10100.8|23
1597079400000|2020-08-10 17:10:00|10106.8|10104.8|10099.8|10097.8|10106.8|10104.8|10099.8|10097.8|23
1597079700000|2020-08-10 17:15:00|10100.3|10098.3|10100.3|10098.3|10102.8|10100.8|10099.3|10097.3|12
1597080000000|2020-08-10 17:20:00|10099.8|10097.8|10100.8|10098.8|10100.8|10098.8|10097.8|10095.8|4
1597080300000|2020-08-10 17:25:00|10100.3|10098.3|10099.3|10097.3|10100.3|10098.3|10098.8|10096.8|3
1597080600000|2020-08-10 17:30:00|10099.8|10097.8|10100.3|10098.3|10100.3|10098.3|10099.3|10097.3|8
1597080900000|2020-08-10 17:35:00|10098.8|10096.8|10107.3|10105.3|10107.3|10105.3|10098.8|10096.8|19
1597081200000|2020-08-10 17:40:00|10107.8|10105.8|10105.8|10103.8|10108.8|10106.8|10105.8|10103.8|6
1597081500000|2020-08-10 17:45:00|10106.3|10104.3|10101.8|10099.8|10106.3|10104.3|10101.8|10099.8|3
1597081800000|2020-08-10 17:50:00|10102.8|10100.8|10101.8|10099.8|10102.8|10100.8|10099.3|10097.3|2
1597082100000|2020-08-10 17:55:00|10102.3|10100.3|10101.8|10099.8|10103.8|10101.8|10100.8|10098.8|5
1597082400000|2020-08-10 18:00:00|10102.3|10100.3|10108.3|10106.3|10110.8|10108.8|10102.3|10100.3|5
1597082700000|2020-08-10 18:05:00|10107.8|10105.8|10105.8|10103.8|10107.8|10105.8|10104.8|10102.8|3
1597083000000|2020-08-10 18:10:00|10106.3|10104.3|10104.8|10102.8|10106.3|10104.3|10103.3|10101.3|8
1597083300000|2020-08-10 18:15:00|10105.8|10103.8|10105.8|10103.8|10106.8|10104.8|10105.8|10103.8|1
1597083600000|2020-08-10 18:20:00|10105.3|10103.3|10105.8|10103.8|10106.3|10104.3|10103.8|10101.8|2
1597083900000|2020-08-10 18:25:00|10106.8|10104.8|10110.3|10108.3|10110.8|10108.8|10105.3|10103.3|8
1597084200000|2020-08-10 18:30:00|10110.8|10108.8|10112.8|10110.8|10112.8|10110.8|10109.8|10107.8|3
1597084500000|2020-08-10 18:35:00|10111.3|10109.3|10109.3|10107.3|10111.3|10109.3|10109.3|10107.3|0
1597084800000|2020-08-10 18:40:00|10110.3|10108.3|10111.3|10109.3|10111.3|10109.3|10109.3|10107.3|11
1597085100000|2020-08-10 18:45:00|10110.3|10108.3|10108.8|10106.8|10110.3|10108.3|10103.8|10101.8|3
1597085400000|2020-08-10 18:50:00|10109.3|10107.3|10112.8|10110.8|10113.3|10111.3|10109.3|10107.3|6
1597085700000|2020-08-10 18:55:00|10113.3|10111.3|10113.8|10111.8|10114.8|10112.8|10112.8|10110.8|3
1597086000000|2020-08-10 19:00:00|10113.3|10111.3|10120.3|10118.3|10120.3|10118.3|10111.3|10109.3|10
1597086300000|2020-08-10 19:05:00|10120.8|10118.8|10118.3|10116.3|10120.8|10118.8|10115.8|10113.8|11
1597086600000|2020-08-10 19:10:00|10118.8|10116.8|10116.8|10114.8|10119.3|10117.3|10116.3|10114.3|5
1597086900000|2020-08-10 19:15:00|10116.3|10114.3|10114.8|10112.8|10116.3|10114.3|10111.8|10109.8|9
1597087200000|2020-08-10 19:20:00|10115.3|10113.3|10116.3|10114.3|10120.3|10118.3|10115.3|10113.3|18
1597087500000|2020-08-10 19:25:00|10116.8|10114.8|10115.3|10113.3|10118.8|10116.8|10114.8|10112.8|8
1597087800000|2020-08-10 19:30:00|10115.8|10113.8|10114.8|10112.8|10117.8|10115.8|10114.3|10112.3|7
1597088100000|2020-08-10 19:35:00|10114.3|10112.3|10111.8|10109.8|10115.3|10113.3|10110.3|10108.3|17
1597088400000|2020-08-10 19:40:00|10112.3|10110.3|10109.3|10107.3|10113.3|10111.3|10107.8|10105.8|8
1597088700000|2020-08-10 19:45:00|10108.3|10106.3|10109.8|10107.8|10113.8|10111.8|10105.8|10103.8|18
1597089000000|2020-08-10 19:50:00|10108.8|10106.8|10112.8|10110.8|10113.3|10111.3|10108.8|10106.8|8
1597089300000|2020-08-10 19:55:00|10113.3|10111.3|10120.3|10114.3|10120.8|10118.8|10113.3|10111.3|44
1597089600000|2020-08-10 20:00:00|10120.2|10114.2|10115.5|10109.5|10122.4|10116.4|10115.5|10109.5|0
1597089900000|2020-08-10 20:05:00|10115.6|10109.6|10115.7|10109.7|10118.6|10112.6|10115.5|10109.5|0
1597090200000|2020-08-10 20:10:00|10115.5|10109.5|10116|10110|10117.7|10111.7|10111.1|10105.1|0
1597090500000|2020-08-10 20:15:00|10116.5|10110.5|10116.9|10110.9|10116.9|10110.9|10115.6|10109.6|0
1597090800000|2020-08-10 20:20:00|10117.1|10111.1|10116.9|10110.9|10117.1|10111.1|10116.9|10110.9|0
1597091100000|2020-08-10 20:25:00|10117.3|10111.3|10117.1|10111.1|10117.3|10111.3|10116.9|10110.9|0
1597091400000|2020-08-10 20:30:00|10116.9|10110.9|10118.3|10112.3|10118.8|10112.8|10115.7|10109.7|0
1597091700000|2020-08-10 20:35:00|10118.4|10112.4|10118.8|10112.8|10119.5|10113.5|10117.7|10111.7|0
1597092000000|2020-08-10 20:40:00|10118.7|10112.7|10117.7|10111.7|10119.5|10113.5|10117.7|10111.7|0
1597092300000|2020-08-10 20:45:00|10117.9|10111.9|10118.3|10112.3|10118.8|10112.8|10117.7|10111.7|0
1597092600000|2020-08-10 20:50:00|10118.1|10112.1|10118.3|10112.3|10120.1|10114.1|10117.7|10111.7|0
1597092900000|2020-08-10 20:55:00|10118.1|10112.1|10117.3|10111.3|10119.5|10113.5|10116.5|10110.5|0
1597093200000|2020-08-10 21:00:00|10117.1|10111.1|10117.3|10111.3|10117.3|10111.3|10117.1|10111.1|0
1597093500000|2020-08-10 21:05:00|10117.1|10111.1|10117.3|10111.3|10117.5|10111.5|10117.1|10111.1|0
1597093800000|2020-08-10 21:10:00|10117.1|10111.1|10116.7|10110.7|10117.5|10111.5|10116.7|10110.7|0
1597094100000|2020-08-10 21:15:00|10116.9|10110.9|10116.7|10110.7|10116.9|10110.9|10116.7|10110.7|0
1597094400000|2020-08-10 21:20:00|10116.9|10110.9|10118.7|10112.7|10118.7|10112.7|10116.9|10110.9|0
1597094700000|2020-08-10 21:25:00|10119.1|10113.1|10118.3|10112.3|10119.3|10113.3|10118.1|10112.1|0
1597095000000|2020-08-10 21:30:00|10118.1|10112.1|10118.7|10112.7|10118.9|10112.9|10118.1|10112.1|0
1597095600000|2020-08-10 21:40:00|10118.5|10112.5|10118.3|10112.3|10118.7|10112.7|10118.3|10112.3|0
1597095900000|2020-08-10 21:45:00|10118.1|10112.1|10118.1|10112.1|10118.1|10112.1|10117.9|10111.9|0
1597096200000|2020-08-10 21:50:00|10117.9|10111.9|10116|10110|10118.1|10112.1|10115.8|10109.8|0
1597096500000|2020-08-10 21:55:00|10115.8|10109.8|10113.8|10107.8|10116|10110|10113.6|10107.6|0
1597096800000|2020-08-10 22:00:00|10112.7|10106.7|10112.6|10106.6|10115.2|10109.2|10108.8|10102.8|0
1597097100000|2020-08-10 22:05:00|10112.7|10106.7|10114.2|10108.2|10114.2|10108.2|10112.3|10106.3|0
1597097400000|2020-08-10 22:10:00|10114|10108|10111.1|10105.1|10114|10108|10110.5|10104.5|0
1597097700000|2020-08-10 22:15:00|10110.9|10104.9|10112.9|10106.9|10113.6|10107.6|10109.8|10103.8|0
1597098000000|2020-08-10 22:20:00|10113|10107|10112.9|10106.9|10114.2|10108.2|10112.3|10106.3|0
1597098300000|2020-08-10 22:25:00|10113|10107|10114.2|10108.2|10114.9|10108.9|10112.9|10106.9|0
1597098600000|2020-08-10 22:30:00|10114|10108|10112.9|10106.9|10114.2|10108.2|10112.3|10106.3|0
1597098900000|2020-08-10 22:35:00|10112.8|10106.8|10114.2|10108.2|10114.9|10108.9|10112.6|10106.6|0
1597099200000|2020-08-10 22:40:00|10114|10108|10111.1|10105.1|10114|10108|10111.1|10105.1|0
1597099500000|2020-08-10 22:45:00|10111.3|10105.3|10109.3|10103.3|10111.6|10105.6|10108.5|10102.5|0
1597099800000|2020-08-10 22:50:00|10109.4|10103.4|10107.2|10101.2|10109.8|10103.8|10105.4|10099.4|0
1597100100000|2020-08-10 22:55:00|10107|10101|10107.2|10101.2|10107.7|10101.7|10105.4|10099.4|0
1597100400000|2020-08-10 23:00:00|10107.1|10101.1|10107.2|10101.2|10107.2|10101.2|10104.4|10098.4|0
1597100700000|2020-08-10 23:05:00|10107.4|10101.4|10106|10100|10108|10102|10104.4|10098.4|0
1597101000000|2020-08-10 23:10:00|10106.4|10100.4|10106|10100|10106.7|10100.7|10104.9|10098.9|0
1597101300000|2020-08-10 23:15:00|10105.8|10099.8|10105.4|10099.4|10107.2|10101.2|10104.1|10098.1|0
1597101600000|2020-08-10 23:20:00|10105.8|10099.8|10108|10102|10109.3|10103.3|10105.8|10099.8|0
1597101900000|2020-08-10 23:25:00|10108.1|10102.1|10106.7|10100.7|10108.5|10102.5|10106.7|10100.7|0
1597102200000|2020-08-10 23:30:00|10106.8|10100.8|10109.5|10103.5|10110.3|10104.3|10106.8|10100.8|0
1597102500000|2020-08-10 23:35:00|10109.7|10103.7|10111.3|10105.3|10112.6|10106.6|10107.5|10101.5|0
1597102800000|2020-08-10 23:40:00|10111.5|10105.5|10115.2|10109.2|10117.2|10111.2|10110.1|10104.1|0
1597103100000|2020-08-10 23:45:00|10115.1|10109.1|10113.9|10107.9|10115.9|10109.9|10113.4|10107.4|0
1597103400000|2020-08-10 23:50:00|10113.8|10107.8|10113.9|10107.9|10115.2|10109.2|10113.4|10107.4|0
1597103700000|2020-08-10 23:55:00|10113.8|10107.8|10113.9|10107.9|10113.9|10107.9|10112.9|10106.9|0
1597104000000|2020-08-11 00:00:00|10113.8|10107.8|10112.9|10106.9|10115.4|10109.4|10111.1|10105.1|0
1597104300000|2020-08-11 00:05:00|10113|10107|10110.5|10104.5|10114.9|10108.9|10109.8|10103.8|0
1597104600000|2020-08-11 00:10:00|10110.6|10104.6|10111.3|10105.3|10114.4|10108.4|10108.5|10102.5|0
1597104900000|2020-08-11 00:15:00|10111.2|10105.2|10114.9|10108.9|10120|10114|10109.7|10103.7|0
1597105200000|2020-08-11 00:20:00|10114.8|10108.8|10112.5|10106.5|10117.3|10111.3|10109.8|10103.8|0
1597105500000|2020-08-11 00:25:00|10112.6|10106.6|10112.5|10106.5|10112.6|10106.6|10104.7|10098.7|0
1597105800000|2020-08-11 00:30:00|10113.5|10107.5|10123.1|10117.1|10124.3|10118.3|10113.5|10107.5|0
1597106100000|2020-08-11 00:35:00|10123|10117|10123.1|10117.1|10128.2|10122.2|10120.6|10114.6|0
1597106400000|2020-08-11 00:40:00|10123.2|10117.2|10123.2|10117.2|10128.4|10122.4|10123.1|10117.1|0
1597106700000|2020-08-11 00:45:00|10123.1|10117.1|10123.3|10117.3|10123.4|10117.4|10119.5|10113.5|0
1597107000000|2020-08-11 00:50:00|10123.4|10117.4|10126|10120|10126|10120|10120.8|10114.8|0
1597107300000|2020-08-11 00:55:00|10128.4|10122.4|10126|10120|10128.6|10122.6|10125.9|10119.9|0
1597107600000|2020-08-11 01:00:00|10127.1|10121.1|10123.2|10117.2|10128.6|10122.6|10123.2|10117.2|0
1597107900000|2020-08-11 01:05:00|10123.3|10117.3|10126|10120|10128.4|10122.4|10123.2|10117.2|0
1597108200000|2020-08-11 01:10:00|10124.9|10118.9|10126|10120|10128.6|10122.6|10123.5|10117.5|0
1597108500000|2020-08-11 01:15:00|10126.6|10120.6|10136.3|10130.3|10138.9|10132.9|10126.6|10120.6|0
1597108800000|2020-08-11 01:20:00|10136.4|10130.4|10136.2|10130.2|10138.8|10132.8|10131.1|10125.1|0
1597109100000|2020-08-11 01:25:00|10137.3|10131.3|10138.6|10132.6|10141.3|10135.3|10136.2|10130.2|0
1597109400000|2020-08-11 01:30:00|10138.7|10132.7|10143.2|10137.2|10144|10138|10138.6|10132.6|0
1597109700000|2020-08-11 01:35:00|10143.1|10137.1|10145.8|10139.8|10145.9|10139.9|10143.1|10137.1|0
1597110000000|2020-08-11 01:40:00|10145.9|10139.9|10145.8|10139.8|10148.4|10142.4|10145.8|10139.8|0
1597110300000|2020-08-11 01:45:00|10145.9|10139.9|10151.2|10145.2|10153.7|10147.7|10145.8|10139.8|0
1597110600000|2020-08-11 01:50:00|10151.3|10145.3|10151.1|10145.1|10153.7|10147.7|10151.1|10145.1|0
1597110900000|2020-08-11 01:55:00|10151.2|10145.2|10151.1|10145.1|10153.7|10147.7|10151|10145|0
1597111200000|2020-08-11 02:00:00|10151.2|10145.2|10154.1|10148.1|10154.2|10148.2|10151.2|10145.2|0
1597111500000|2020-08-11 02:05:00|10154.2|10148.2|10154.4|10148.4|10154.5|10148.5|10154.1|10148.1|0
1597111800000|2020-08-11 02:10:00|10154.3|10148.3|10154.5|10148.5|10154.5|10148.5|10154.3|10148.3|0
1597112100000|2020-08-11 02:15:00|10154.4|10148.4|10151.7|10145.7|10154.4|10148.4|10151.6|10145.6|0
1597112400000|2020-08-11 02:20:00|10151.6|10145.6|10151.6|10145.6|10154.3|10148.3|10151.6|10145.6|0
1597112700000|2020-08-11 02:25:00|10151.7|10145.7|10149.1|10143.1|10151.7|10145.7|10149.1|10143.1|0
1597113000000|2020-08-11 02:30:00|10149.2|10143.2|10154.3|10148.3|10154.3|10148.3|10149.1|10143.1|0
1597113300000|2020-08-11 02:35:00|10154.2|10148.2|10151.6|10145.6|10154.4|10148.4|10151.6|10145.6|0
1597113600000|2020-08-11 02:40:00|10151.4|10145.4|10151.6|10145.6|10151.6|10145.6|10146.4|10140.4|0
1597113900000|2020-08-11 02:45:00|10151.7|10145.7|10151.6|10145.6|10154.1|10148.1|10149.2|10143.2|0
1597114200000|2020-08-11 02:50:00|10151.1|10145.1|10149.4|10143.4|10151.1|10145.1|10146.7|10140.7|0
1597114500000|2020-08-11 02:55:00|10149.5|10143.5|10149.3|10143.3|10149.5|10143.5|10146.8|10140.8|0
1597114800000|2020-08-11 03:00:00|10149.4|10143.4|10151.8|10145.8|10151.8|10145.8|10149.2|10143.2|0
1597115100000|2020-08-11 03:05:00|10151.9|10145.9|10151.6|10145.6|10152|10146|10149.2|10143.2|0
1597115400000|2020-08-11 03:10:00|10151.7|10145.7|10151.6|10145.6|10151.7|10145.7|10151.5|10145.5|0
1597115700000|2020-08-11 03:15:00|10151.5|10145.5|10149|10143|10154.2|10148.2|10148.9|10142.9|0
1597116000000|2020-08-11 03:20:00|10149.1|10143.1|10151.7|10145.7|10151.7|10145.7|10149|10143|0
1597116300000|2020-08-11 03:25:00|10151.6|10145.6|10154.1|10148.1|10154.1|10148.1|10151.6|10145.6|0
1597116600000|2020-08-11 03:30:00|10153.1|10147.1|10151.6|10145.6|10154.2|10148.2|10151.6|10145.6|0
1597116900000|2020-08-11 03:35:00|10151.7|10145.7|10154|10148|10154.2|10148.2|10151.7|10145.7|0
1597117200000|2020-08-11 03:40:00|10154.1|10148.1|10151.6|10145.6|10154.1|10148.1|10151.6|10145.6|0
1597117500000|2020-08-11 03:45:00|10152.7|10146.7|10151.7|10145.7|10154.1|10148.1|10151.6|10145.6|0
1597117800000|2020-08-11 03:50:00|10152.2|10146.2|10151.7|10145.7|10154.1|10148.1|10151.6|10145.6|0
1597118100000|2020-08-11 03:55:00|10151.6|10145.6|10151.6|10145.6|10151.7|10145.7|10151.6|10145.6|0
1597118400000|2020-08-11 04:00:00|10151.5|10145.5|10151.6|10145.6|10151.7|10145.7|10151.5|10145.5|0
1597118700000|2020-08-11 04:05:00|10151.7|10145.7|10151.8|10145.8|10154.5|10148.5|10151.7|10145.7|0
1597119000000|2020-08-11 04:10:00|10151.6|10145.6|10151.4|10145.4|10151.7|10145.7|10148.8|10142.8|0
1597119300000|2020-08-11 04:15:00|10151.5|10145.5|10153.8|10147.8|10153.9|10147.9|10151.2|10145.2|0
1597119600000|2020-08-11 04:20:00|10153.7|10147.7|10151.2|10145.2|10153.9|10147.9|10151.1|10145.1|0
1597119900000|2020-08-11 04:25:00|10151.3|10145.3|10153.9|10147.9|10154|10148|10151.2|10145.2|0
1597120200000|2020-08-11 04:30:00|10153.8|10147.8|10151.3|10145.3|10156.3|10150.3|10151.3|10145.3|0
1597120500000|2020-08-11 04:35:00|10152.5|10146.5|10141.3|10135.3|10152.6|10146.6|10141.1|10135.1|0
1597120800000|2020-08-11 04:40:00|10141.2|10135.2|10146.4|10140.4|10146.5|10140.5|10141.2|10135.2|0
1597121100000|2020-08-11 04:45:00|10146.3|10140.3|10143.9|10137.9|10146.4|10140.4|10143.7|10137.7|0
1597121400000|2020-08-11 04:50:00|10143.8|10137.8|10138.9|10132.9|10146.3|10140.3|10138.8|10132.8|0
1597121700000|2020-08-11 04:55:00|10139.9|10133.9|10141.2|10135.2|10143.7|10137.7|10139.9|10133.9|0
1597122000000|2020-08-11 05:00:00|10141.3|10135.3|10146.3|10140.3|10146.3|10140.3|10141.2|10135.2|0
1597122300000|2020-08-11 05:05:00|10146.2|10140.2|10154|10148|10154|10148|10146.2|10140.2|0
1597122600000|2020-08-11 05:10:00|10153.4|10147.4|10154|10148|10154|10148|10151.4|10145.4|0
1597122900000|2020-08-11 05:15:00|10154.1|10148.1|10154.2|10148.2|10154.2|10148.2|10154|10148|0
1597123200000|2020-08-11 05:20:00|10154.1|10148.1|10151.6|10145.6|10154.4|10148.4|10151.6|10145.6|0
1597123500000|2020-08-11 05:25:00|10151.7|10145.7|10151.5|10145.5|10151.8|10145.8|10149|10143|0
1597123800000|2020-08-11 05:30:00|10151.4|10145.4|10146.5|10140.5|10151.4|10145.4|10146.4|10140.4|0
1597124100000|2020-08-11 05:35:00|10146.4|10140.4|10143.8|10137.8|10146.5|10140.5|10143.8|10137.8|0
1597124400000|2020-08-11 05:40:00|10143.9|10137.9|10146.1|10140.1|10146.2|10140.2|10143.7|10137.7|0
1597124700000|2020-08-11 05:45:00|10145|10139|10146.8|10140.8|10146.8|10140.8|10143.7|10137.7|0
1597125000000|2020-08-11 05:50:00|10146.9|10140.9|10154.5|10148.5|10154.5|10148.5|10146.9|10140.9|0
1597125300000|2020-08-11 05:55:00|10154.4|10148.4|10154.2|10148.2|10154.6|10148.6|10151.8|10145.8|0
1597125600000|2020-08-11 06:00:00|10150.8|10148.8|10156.8|10154.8|10158.3|10156.3|10148.3|10146.3|97
1597125900000|2020-08-11 06:05:00|10156.3|10154.3|10148.8|10146.8|10156.3|10154.3|10148.8|10146.8|68
1597126200000|2020-08-11 06:10:00|10150.8|10148.8|10146.8|10144.8|10153.3|10151.3|10146.8|10144.8|31
1597126500000|2020-08-11 06:15:00|10147.3|10145.3|10147.3|10145.3|10149.8|10147.8|10145.8|10143.8|16
1597126800000|2020-08-11 06:20:00|10146.8|10144.8|10139.8|10137.8|10147.3|10145.3|10135.3|10133.3|38
1597127100000|2020-08-11 06:25:00|10140.3|10138.3|10140.3|10138.3|10140.3|10138.3|10138.3|10136.3|15
1597127400000|2020-08-11 06:30:00|10139.8|10137.8|10139.3|10137.3|10140.3|10138.3|10138.3|10136.3|12
1597127700000|2020-08-11 06:35:00|10139.8|10137.8|10141.3|10139.3|10141.3|10139.3|10138.3|10136.3|6
1597128000000|2020-08-11 06:40:00|10141.8|10139.8|10138.3|10136.3|10143.3|10141.3|10136.3|10134.3|34
1597128300000|2020-08-11 06:45:00|10138.8|10136.8|10135.8|10133.8|10140.3|10138.3|10133.8|10131.8|7
1597128600000|2020-08-11 06:50:00|10135.3|10133.3|10139.3|10137.3|10139.3|10137.3|10133.3|10131.3|57
1597128900000|2020-08-11 06:55:00|10138.8|10136.8|10131.3|10129.3|10142.3|10140.3|10131.3|10129.3|94
1597129200000|2020-08-11 07:00:00|10132.3|10130.3|10133.3|10131.3|10150.3|10148.3|10131.3|10129.3|1093
1597129500000|2020-08-11 07:05:00|10132.3|10130.3|10109.8|10107.8|10135.3|10133.3|10109.3|10107.3|520
1597129800000|2020-08-11 07:10:00|10110.3|10108.3|10118.8|10116.8|10129.3|10127.3|10110.3|10108.3|247
1597130100000|2020-08-11 07:15:00|10119.3|10117.3|10131.3|10129.3|10138.8|10136.8|10119.3|10117.3|544
1597130400000|2020-08-11 07:20:00|10132.3|10130.3|10148.3|10146.3|10161.8|10159.8|10132.3|10130.3|581
1597130700000|2020-08-11 07:25:00|10147.8|10145.8|10147.3|10145.3|10155.3|10153.3|10145.8|10143.8|294
1597131000000|2020-08-11 07:30:00|10147.8|10145.8|10157.3|10155.3|10163.3|10161.3|10147.8|10145.8|486
1597131300000|2020-08-11 07:35:00|10157.8|10155.8|10162.3|10160.3|10170.3|10168.3|10157.3|10155.3|425
1597131600000|2020-08-11 07:40:00|10160.9|10158.9|10179.9|10177.9|10183.9|10181.9|10160.9|10158.9|484
1597131900000|2020-08-11 07:45:00|10180.4|10178.4|10173.9|10171.9|10180.9|10178.9|10173.4|10171.4|342
1597132200000|2020-08-11 07:50:00|10174.4|10172.4|10174.4|10172.4|10179.4|10177.4|10168.9|10166.9|230
1597132500000|2020-08-11 07:55:00|10174.9|10172.9|10182.4|10180.4|10182.4|10180.4|10174.9|10172.9|101
1597132800000|2020-08-11 08:00:00|10181.9|10179.9|10175.9|10173.9|10183.4|10181.4|10171.9|10169.9|385
1597133100000|2020-08-11 08:05:00|10175.4|10173.4|10170.9|10168.9|10186.4|10184.4|10170.9|10168.9|340
1597133400000|2020-08-11 08:10:00|10170.4|10168.4|10168.9|10166.9|10178.4|10176.4|10166.9|10164.9|216
1597133700000|2020-08-11 08:15:00|10168.4|10166.4|10164.9|10162.9|10176.9|10174.9|10164.9|10162.9|111
1597134000000|2020-08-11 08:20:00|10164.4|10162.4|10172.9|10170.9|10178.9|10176.9|10163.4|10161.4|125
1597134300000|2020-08-11 08:25:00|10173.4|10171.4|10181.9|10179.9|10181.9|10179.9|10172.9|10170.9|94
1597134600000|2020-08-11 08:30:00|10181.4|10179.4|10195.9|10193.9|10197.9|10195.9|10180.9|10178.9|340
1597134900000|2020-08-11 08:35:00|10195.4|10193.4|10189.9|10187.9|10198.4|10196.4|10189.4|10187.4|176
1597135200000|2020-08-11 08:40:00|10190.4|10188.4|10197.9|10195.9|10197.9|10195.9|10186.9|10184.9|235
1597135500000|2020-08-11 08:45:00|10197.4|10195.4|10209.9|10207.9|10209.9|10207.9|10196.4|10194.4|269
1597135800000|2020-08-11 08:50:00|10210.4|10208.4|10200.9|10198.9|10215.4|10213.4|10199.4|10197.4|271
1597136100000|2020-08-11 08:55:00|10201.4|10199.4|10207.9|10205.9|10208.4|10206.4|10197.9|10195.9|248
1597136400000|2020-08-11 09:00:00|10207.4|10205.4|10192.9|10190.9|10208.9|10206.9|10191.9|10189.9|150
1597136700000|2020-08-11 09:05:00|10193.4|10191.4|10201.9|10199.9|10201.9|10199.9|10191.9|10189.9|265
1597137000000|2020-08-11 09:10:00|10202.4|10200.4|10202.9|10200.9|10206.4|10204.4|10197.9|10195.9|194
1597137300000|2020-08-11 09:15:00|10203.4|10201.4|10196.9|10194.9|10205.4|10203.4|10195.9|10193.9|104
1597137600000|2020-08-11 09:20:00|10197.4|10195.4|10194.4|10192.4|10201.9|10199.9|10193.4|10191.4|157
1597137900000|2020-08-11 09:25:00|10193.9|10191.9|10197.9|10195.9|10206.4|10204.4|10193.9|10191.9|263
1597138200000|2020-08-11 09:30:00|10197.4|10195.4|10204.9|10202.9|10206.4|10204.4|10193.9|10191.9|144
1597138500000|2020-08-11 09:35:00|10204.4|10202.4|10190.9|10188.9|10206.9|10204.9|10190.4|10188.4|120
1597138800000|2020-08-11 09:40:00|10191.4|10189.4|10198.9|10196.9|10203.9|10201.9|10191.4|10189.4|104
1597139100000|2020-08-11 09:45:00|10199.4|10197.4|10207.9|10205.9|10208.4|10206.4|10198.9|10196.9|230
1597139400000|2020-08-11 09:50:00|10208.4|10206.4|10200.4|10198.4|10208.9|10206.9|10197.9|10195.9|125
1597139700000|2020-08-11 09:55:00|10200.9|10198.9|10200.9|10198.9|10208.4|10206.4|10199.4|10197.4|138
1597140000000|2020-08-11 10:00:00|10200.4|10198.4|10194.9|10192.9|10202.9|10200.9|10194.4|10192.4|113
1597140300000|2020-08-11 10:05:00|10195.4|10193.4|10204.9|10202.9|10205.9|10203.9|10195.4|10193.4|138
1597140600000|2020-08-11 10:10:00|10204.4|10202.4|10195.4|10193.4|10204.4|10202.4|10194.4|10192.4|104
1597140900000|2020-08-11 10:15:00|10195.9|10193.9|10197.9|10195.9|10207.4|10205.4|10195.9|10193.9|232
1597141200000|2020-08-11 10:20:00|10197.4|10195.4|10202.9|10200.9|10203.9|10201.9|10196.9|10194.9|98
1597141500000|2020-08-11 10:25:00|10203.4|10201.4|10203.9|10201.9|10204.4|10202.4|10198.9|10196.9|85
1597141800000|2020-08-11 10:30:00|10203.4|10201.4|10198.4|10196.4|10203.9|10201.9|10195.9|10193.9|50
1597142100000|2020-08-11 10:35:00|10197.9|10195.9|10196.9|10194.9|10198.9|10196.9|10195.9|10193.9|63
1597142400000|2020-08-11 10:40:00|10197.4|10195.4|10197.9|10195.9|10199.4|10197.4|10195.4|10193.4|72
1597142700000|2020-08-11 10:45:00|10197.4|10195.4|10187.4|10185.4|10197.4|10195.4|10187.4|10185.4|82
1597143000000|2020-08-11 10:50:00|10186.9|10184.9|10190.4|10188.4|10193.4|10191.4|10186.9|10184.9|43
1597143300000|2020-08-11 10:55:00|10189.9|10187.9|10195.4|10193.4|10195.4|10193.4|10189.4|10187.4|157
1597143600000|2020-08-11 11:00:00|10194.9|10192.9|10187.4|10185.4|10194.9|10192.9|10185.9|10183.9|109
1597143900000|2020-08-11 11:05:00|10187.9|10185.9|10187.9|10185.9|10191.9|10189.9|10185.9|10183.9|73
1597144200000|2020-08-11 11:10:00|10188.4|10186.4|10186.4|10184.4|10192.9|10190.9|10185.4|10183.4|100
1597144500000|2020-08-11 11:15:00|10186.9|10184.9|10188.9|10186.9|10190.4|10188.4|10184.4|10182.4|86
1597144800000|2020-08-11 11:20:00|10188.4|10186.4|10189.4|10187.4|10189.4|10187.4|10182.9|10180.9|92
1597145100000|2020-08-11 11:25:00|10188.9|10186.9|10177.9|10175.9|10189.4|10187.4|10177.4|10175.4|108
1597145400000|2020-08-11 11:30:00|10177.4|10175.4|10177.4|10175.4|10178.9|10176.9|10172.9|10170.9|90
1597145700000|2020-08-11 11:35:00|10176.9|10174.9|10166.9|10164.9|10177.4|10175.4|10166.4|10164.4|279
1597146000000|2020-08-11 11:40:00|10168|10166|10165.5|10163.5|10170|10168|10161.5|10159.5|461
1597146300000|2020-08-11 11:45:00|10165|10163|10162.5|10160.5|10165.5|10163.5|10161|10159|129
1597146600000|2020-08-11 11:50:00|10162|10160|10163|10161|10165|10163|10159|10157|153
1597146900000|2020-08-11 11:55:00|10162.5|10160.5|10156|10154|10164.5|10162.5|10154|10152|217
1597147200000|2020-08-11 12:00:00|10156.5|10154.5|10157|10155|10159.5|10157.5|10150.5|10148.5|225
1597147500000|2020-08-11 12:05:00|10157.5|10155.5|10150.5|10148.5|10158|10156|10150.5|10148.5|68
1597147800000|2020-08-11 12:10:00|10150|10148|10151.5|10149.5|10153|10151|10149.5|10147.5|69
1597148100000|2020-08-11 12:15:00|10152|10150|10160|10158|10160|10158|10149.5|10147.5|109
1597148400000|2020-08-11 12:20:00|10159.5|10157.5|10158.5|10156.5|10160.5|10158.5|10154|10152|169
1597148700000|2020-08-11 12:25:00|10159|10157|10157|10155|10160.5|10158.5|10154|10152|113
1597149000000|2020-08-11 12:30:00|10156.5|10154.5|10156.5|10154.5|10158.5|10156.5|10151|10149|116
1597149300000|2020-08-11 12:35:00|10157|10155|10162.5|10160.5|10164.5|10162.5|10155|10153|112
1597149600000|2020-08-11 12:40:00|10163|10161|10160.5|10158.5|10163|10161|10158|10156|123
1597149900000|2020-08-11 12:45:00|10160|10158|10167|10165|10167|10165|10159.5|10157.5|188
1597150200000|2020-08-11 12:50:00|10166.5|10164.5|10162.5|10160.5|10168.5|10166.5|10160.5|10158.5|131
1597150500000|2020-08-11 12:55:00|10162|10160|10162|10160|10163.5|10161.5|10158|10156|148
1597150800000|2020-08-11 13:00:00|10161.5|10159.5|10162|10160|10168.5|10166.5|10159|10157|185
1597151100000|2020-08-11 13:05:00|10161.5|10159.5|10162.5|10160.5|10168|10166|10160.5|10158.5|109
1597151400000|2020-08-11 13:10:00|10163|10161|10162.5|10160.5|10169.5|10167.5|10161.5|10159.5|148
1597151700000|2020-08-11 13:15:00|10162|10160|10160.5|10158.5|10163.5|10161.5|10160.5|10158.5|125
1597152000000|2020-08-11 13:20:00|10161|10159|10159.5|10157.5|10163|10161|10159|10157|176
1597152300000|2020-08-11 13:25:00|10159|10157|10164|10162|10164|10162|10159|10157|205
1597152600000|2020-08-11 13:30:00|10164.5|10162.5|10152.5|10150.5|10168|10166|10152|10150|425
1597152900000|2020-08-11 13:35:00|10153.5|10151.5|10167|10165|10169.5|10167.5|10148|10146|508
1597153200000|2020-08-11 13:40:00|10167.5|10165.5|10167|10165|10168|10166|10157|10155|182
1597153500000|2020-08-11 13:45:00|10166.5|10164.5|10169|10167|10173.5|10171.5|10166.5|10164.5|360
1597153800000|2020-08-11 13:50:00|10169.5|10167.5|10148|10146|10169.5|10167.5|10144|10142|272
1597154100000|2020-08-11 13:55:00|10147.5|10145.5|10133|10131|10148|10146|10125.5|10123.5|392
1597154400000|2020-08-11 14:00:00|10133.5|10131.5|10131.5|10129.5|10137|10135|10127.5|10125.5|353
1597154700000|2020-08-11 14:05:00|10130|10128|10117.5|10115.5|10131.5|10129.5|10113.5|10111.5|356
1597155000000|2020-08-11 14:10:00|10118.8|10116.8|10122.3|10120.3|10125.8|10123.8|10118.8|10116.8|423
1597155300000|2020-08-11 14:15:00|10121.8|10119.8|10131.8|10129.8|10133.8|10131.8|10117.8|10115.8|285
1597155600000|2020-08-11 14:20:00|10132.3|10130.3|10127.3|10125.3|10133.8|10131.8|10122.3|10120.3|306
1597155900000|2020-08-11 14:25:00|10127.8|10125.8|10131.3|10129.3|10131.3|10129.3|10123.8|10121.8|214
1597156200000|2020-08-11 14:30:00|10132.3|10130.3|10123.3|10121.3|10132.3|10130.3|10123.3|10121.3|248
1597156500000|2020-08-11 14:35:00|10122.8|10120.8|10127.3|10125.3|10127.8|10125.8|10121.8|10119.8|248
1597156800000|2020-08-11 14:40:00|10126.8|10124.8|10132.3|10130.3|10132.3|10130.3|10125.8|10123.8|165
1597157100000|2020-08-11 14:45:00|10132.8|10130.8|10140.8|10138.8|10146.8|10144.8|10132.8|10130.8|419
1597157400000|2020-08-11 14:50:00|10141.3|10139.3|10137.8|10135.8|10144.8|10142.8|10133.3|10131.3|207
1597157700000|2020-08-11 14:55:00|10138.3|10136.3|10139.3|10137.3|10145.3|10143.3|10137.8|10135.8|206
1597158000000|2020-08-11 15:00:00|10140.3|10138.3|10143.3|10141.3|10146.8|10144.8|10138.8|10136.8|261
1597158300000|2020-08-11 15:05:00|10143.8|10141.8|10147.8|10145.8|10147.8|10145.8|10142.3|10140.3|166
1597158600000|2020-08-11 15:10:00|10148.3|10146.3|10149.8|10147.8|10151.8|10149.8|10144.3|10142.3|372
1597158900000|2020-08-11 15:15:00|10149.3|10147.3|10144.3|10142.3|10149.8|10147.8|10142.3|10140.3|366
1597159200000|2020-08-11 15:20:00|10145.3|10143.3|10150.8|10148.8|10153.3|10151.3|10143.8|10141.8|458
1597159500000|2020-08-11 15:25:00|10152.3|10150.3|10153.8|10151.8|10154.8|10152.8|10145.8|10143.8|1315
1597159800000|2020-08-11 15:30:00|10156.3|10154.3|10158.8|10156.8|10159.8|10157.8|10150.8|10148.8|1334
1597160100000|2020-08-11 15:35:00|10159.8|10157.8|10155.3|10153.3|10163.3|10161.3|10153.8|10151.8|330
1597160400000|2020-08-11 15:40:00|10154.8|10152.8|10156.3|10154.3|10158.8|10156.8|10153.8|10151.8|69
1597160700000|2020-08-11 15:45:00|10155.8|10153.8|10154.3|10152.3|10157.8|10155.8|10152.3|10150.3|168
1597161000000|2020-08-11 15:50:00|10154.8|10152.8|10151.8|10149.8|10154.8|10152.8|10146.3|10144.3|102
1597161300000|2020-08-11 15:55:00|10152.3|10150.3|10157.8|10155.8|10157.8|10155.8|10152.3|10150.3|64
1597161600000|2020-08-11 16:00:00|10157.3|10155.3|10148.8|10146.8|10157.8|10155.8|10148.8|10146.8|545
1597161900000|2020-08-11 16:05:00|10148.3|10146.3|10152.8|10150.8|10157.3|10155.3|10148.3|10146.3|22
1597162200000|2020-08-11 16:10:00|10152.3|10150.3|10159.8|10157.8|10160.3|10158.3|10150.8|10148.8|29
1597162500000|2020-08-11 16:15:00|10159.3|10157.3|10159.8|10157.8|10165.3|10163.3|10157.8|10155.8|51
1597162800000|2020-08-11 16:20:00|10159.3|10157.3|10153.8|10151.8|10159.3|10157.3|10152.8|10150.8|27
1597163100000|2020-08-11 16:25:00|10153.3|10151.3|10149.3|10147.3|10154.8|10152.8|10149.3|10147.3|25
1597163400000|2020-08-11 16:30:00|10148.8|10146.8|10157.8|10155.8|10157.8|10155.8|10148.8|10146.8|40
1597163700000|2020-08-11 16:35:00|10157.3|10155.3|10153.8|10151.8|10157.8|10155.8|10151.3|10149.3|12
1597164000000|2020-08-11 16:40:00|10154.3|10152.3|10159.8|10157.8|10159.8|10157.8|10151.8|10149.8|95
1597164300000|2020-08-11 16:45:00|10160.3|10158.3|10155.3|10153.3|10160.8|10158.8|10155.3|10153.3|30
1597164600000|2020-08-11 16:50:00|10155.8|10153.8|10153.8|10151.8|10157.8|10155.8|10153.8|10151.8|16
1597164900000|2020-08-11 16:55:00|10152.3|10150.3|10153.3|10151.3|10154.3|10152.3|10150.8|10148.8|16
1597165200000|2020-08-11 17:00:00|10152.8|10150.8|10146.8|10144.8|10152.8|10150.8|10145.3|10143.3|21
1597165500000|2020-08-11 17:05:00|10147.3|10145.3|10148.8|10146.8|10149.8|10147.8|10144.8|10142.8|15
1597165800000|2020-08-11 17:10:00|10149.3|10147.3|10143.3|10141.3|10149.3|10147.3|10143.3|10141.3|15
1597166100000|2020-08-11 17:15:00|10142.8|10140.8|10145.3|10143.3|10145.8|10143.8|10142.8|10140.8|17
1597166400000|2020-08-11 17:20:00|10144.8|10142.8|10155.3|10153.3|10155.8|10153.8|10144.3|10142.3|16
1597166700000|2020-08-11 17:25:00|10154.8|10152.8|10153.8|10151.8|10155.3|10153.3|10153.8|10151.8|0
1597167000000|2020-08-11 17:30:00|10154.3|10152.3|10154.8|10152.8|10155.8|10153.8|10154.3|10152.3|10
1597167300000|2020-08-11 17:35:00|10152.8|10150.8|10154.8|10152.8|10155.8|10153.8|10152.8|10150.8|1
1597167600000|2020-08-11 17:40:00|10154.3|10152.3|10153.3|10151.3|10154.3|10152.3|10153.3|10151.3|36
1597168500000|2020-08-11 17:55:00|10152.8|10150.8|10154.3|10152.3|10154.8|10152.8|10152.8|10150.8|5
1597168800000|2020-08-11 18:00:00|10154.8|10152.8|10157.3|10155.3|10159.8|10157.8|10154.8|10152.8|4
1597169100000|2020-08-11 18:05:00|10157.8|10155.8|10157.3|10155.3|10157.8|10155.8|10157.3|10155.3|0
1597169400000|2020-08-11 18:10:00|10156.3|10154.3|10151.8|10149.8|10156.3|10154.3|10151.8|10149.8|2
1597169700000|2020-08-11 18:15:00|10151.3|10149.3|10151.8|10149.8|10152.3|10150.3|10149.3|10147.3|0
1597170000000|2020-08-11 18:20:00|10151.3|10149.3|10149.3|10147.3|10151.3|10149.3|10149.3|10147.3|0
1597170300000|2020-08-11 18:25:00|10148.8|10146.8|10141.8|10139.8|10148.8|10146.8|10141.8|10139.8|8
1597170600000|2020-08-11 18:30:00|10141.3|10139.3|10140.3|10138.3|10141.3|10139.3|10137.3|10135.3|16
1597170900000|2020-08-11 18:35:00|10139.8|10137.8|10138.3|10136.3|10139.8|10137.8|10135.3|10133.3|13
1597171200000|2020-08-11 18:40:00|10138.8|10136.8|10142.8|10140.8|10143.8|10141.8|10138.8|10136.8|6
1597171500000|2020-08-11 18:45:00|10141.8|10139.8|10135.8|10133.8|10141.8|10139.8|10135.8|10133.8|3
1597171800000|2020-08-11 18:50:00|10136.3|10134.3|10140.8|10138.8|10141.3|10139.3|10134.3|10132.3|6
1597172100000|2020-08-11 18:55:00|10141.3|10139.3|10142.8|10140.8|10142.8|10140.8|10138.8|10136.8|2
1597172400000|2020-08-11 19:00:00|10141.8|10139.8|10134.3|10132.3|10142.8|10140.8|10134.3|10132.3|1
1597172700000|2020-08-11 19:05:00|10134.8|10132.8|10136.8|10134.8|10137.8|10135.8|10131.8|10129.8|5
1597173000000|2020-08-11 19:10:00|10135.8|10133.8|10135.3|10133.3|10145.3|10143.3|10132.8|10130.8|15
1597173300000|2020-08-11 19:15:00|10134.8|10132.8|10102.8|10100.8|10134.8|10132.8|10099.3|10097.3|80
1597173600000|2020-08-11 19:20:00|10101.8|10099.8|10098.3|10096.3|10108.3|10106.3|10098.3|10096.3|6
1597173900000|2020-08-11 19:25:00|10098.8|10096.8|10115.8|10113.8|10116.3|10114.3|10098.8|10096.8|25
1597174200000|2020-08-11 19:30:00|10114.8|10112.8|10101.3|10099.3|10116.3|10114.3|10100.3|10098.3|15
1597174500000|2020-08-11 19:35:00|10102.3|10100.3|10101.3|10099.3|10115.3|10113.3|10100.8|10098.8|6
1597174800000|2020-08-11 19:40:00|10100.8|10098.8|10097.8|10095.8|10108.8|10106.8|10096.3|10094.3|28
1597175100000|2020-08-11 19:45:00|10097.3|10095.3|10088.8|10086.8|10097.3|10095.3|10087.3|10085.3|21
1597175400000|2020-08-11 19:50:00|10088.3|10086.3|10071.8|10069.8|10088.3|10086.3|10071.8|10069.8|86
1597175700000|2020-08-11 19:55:00|10072.3|10070.3|10076.3|10070.3|10079.8|10077.8|10071.8|10069.4|104
1597176000000|2020-08-11 20:00:00|10078.8|10072.8|10072|10066|10078.8|10072.8|10062.1|10056.1|0
1597176300000|2020-08-11 20:05:00|10072.1|10066.1|10088.6|10082.6|10090.4|10084.4|10071|10065|0
1597176600000|2020-08-11 20:10:00|10088.4|10082.4|10083.3|10077.3|10089.3|10083.3|10082|10076|0
1597176900000|2020-08-11 20:15:00|10083.5|10077.5|10089.4|10083.4|10089.8|10083.8|10081.1|10075.1|0
1597177200000|2020-08-11 20:20:00|10089|10083|10090|10084|10090|10084|10087.1|10081.1|0
1597177500000|2020-08-11 20:25:00|10089.8|10083.8|10089.2|10083.2|10093.2|10087.2|10088.6|10082.6|0
1597177800000|2020-08-11 20:30:00|10090.4|10084.4|10101|10095|10104.3|10098.3|10087.1|10081.1|0
1597178100000|2020-08-11 20:35:00|10100.9|10094.9|10098.5|10092.5|10103.6|10097.6|10098|10092|0
1597178400000|2020-08-11 20:40:00|10098.6|10092.6|10096|10090|10099.8|10093.8|10094.7|10088.7|0
1597178700000|2020-08-11 20:45:00|10096.1|10090.1|10097.2|10091.2|10097.2|10091.2|10094.7|10088.7|0
1597179000000|2020-08-11 20:50:00|10097.1|10091.1|10097.7|10091.7|10099.2|10093.2|10096|10090|0
1597179300000|2020-08-11 20:55:00|10097.8|10091.8|10099.3|10093.3|10100.8|10094.8|10095.2|10089.2|0
1597179600000|2020-08-11 21:00:00|10099.4|10093.4|10100.8|10094.8|10100.8|10094.8|10099.4|10093.4|0
1597179900000|2020-08-11 21:05:00|10100.4|10094.4|10100.4|10094.4|10101.2|10095.2|10099.6|10093.6|0
1597180200000|2020-08-11 21:10:00|10100.2|10094.2|10100.2|10094.2|10100.2|10094.2|10099.2|10093.2|0
1597180500000|2020-08-11 21:15:00|10100.4|10094.4|10101.6|10095.6|10103.3|10097.3|10100.4|10094.4|0
1597180800000|2020-08-11 21:20:00|10101.8|10095.8|10101|10095|10102.5|10096.5|10100.4|10094.4|0
1597181100000|2020-08-11 21:25:00|10101.2|10095.2|10101.6|10095.6|10102|10096|10101|10095|0
1597181400000|2020-08-11 21:30:00|10101.4|10095.4|10100|10094|10101.6|10095.6|10100|10094|0
1597181700000|2020-08-11 21:35:00|10099.8|10093.8|10099.8|10093.8|10100|10094|10099.8|10093.8|0
1597182000000|2020-08-11 21:40:00|10100|10094|10099.6|10093.6|10100.2|10094.2|10098.8|10092.8|0
1597182300000|2020-08-11 21:45:00|10099.2|10093.2|10099|10093|10099.2|10093.2|10098.6|10092.6|0
1597182600000|2020-08-11 21:50:00|10099.2|10093.2|10099.8|10093.8|10099.8|10093.8|10098.6|10092.6|0
1597182900000|2020-08-11 21:55:00|10100|10094|10105.9|10099.9|10106.9|10100.9|10099.6|10093.6|0
1597183200000|2020-08-11 22:00:00|10107.7|10101.7|10107.4|10101.4|10108.9|10102.9|10102.8|10096.8|0
1597183500000|2020-08-11 22:05:00|10107.5|10101.5|10109.7|10103.7|10109.7|10103.7|10106.1|10100.1|0
1597183800000|2020-08-11 22:10:00|10109.9|10103.9|10104.9|10098.9|10109.9|10103.9|10103.6|10097.6|0
1597184100000|2020-08-11 22:15:00|10104.8|10098.8|10106.1|10100.1|10107.4|10101.4|10103.1|10097.1|0
1597184400000|2020-08-11 22:20:00|10106.3|10100.3|10100.5|10094.5|10107.1|10101.1|10100.5|10094.5|0
1597184700000|2020-08-11 22:25:00|10100.6|10094.6|10094.9|10088.9|10101.3|10095.3|10092.4|10086.4|0
1597185000000|2020-08-11 22:30:00|10095.1|10089.1|10101.8|10095.8|10101.8|10095.8|10095.1|10089.1|0
1597185300000|2020-08-11 22:35:00|10101.7|10095.7|10100|10094|10101.8|10095.8|10097.5|10091.5|0
1597185600000|2020-08-11 22:40:00|10099.6|10093.6|10095.4|10089.4|10099.6|10093.6|10094.2|10088.2|0
1597185900000|2020-08-11 22:45:00|10095.2|10089.2|10094.9|10088.9|10095.2|10089.2|10091.7|10085.7|0
1597186200000|2020-08-11 22:50:00|10095.1|10089.1|10098|10092|10098|10092|10095.1|10089.1|0
1597186500000|2020-08-11 22:55:00|10098.1|10092.1|10097.5|10091.5|10098.7|10092.7|10097|10091|0
1597186800000|2020-08-11 23:00:00|10097.6|10091.6|10094.9|10088.9|10098.3|10092.3|10094.9|10088.9|0
1597187100000|2020-08-11 23:05:00|10095.1|10089.1|10091.1|10085.1|10096.2|10090.2|10091.1|10085.1|0
1597187400000|2020-08-11 23:10:00|10091.3|10085.3|10091.7|10085.7|10093.7|10087.7|10091.1|10085.1|0
1597187700000|2020-08-11 23:15:00|10091.6|10085.6|10091.7|10085.7|10092.9|10086.9|10088.6|10082.6|0
1597188000000|2020-08-11 23:20:00|10091.5|10085.5|10092.4|10086.4|10092.9|10086.9|10091.1|10085.1|0
1597188300000|2020-08-11 23:25:00|10092.1|10086.1|10092.4|10086.4|10093.7|10087.7|10091.1|10085.1|0
1597188600000|2020-08-11 23:30:00|10092.5|10086.5|10100.3|10094.3|10100.3|10094.3|10092.5|10086.5|0
1597188900000|2020-08-11 23:35:00|10100.2|10094.2|10102.1|10096.1|10102.1|10096.1|10098|10092|0
1597189200000|2020-08-11 23:40:00|10102|10096|10102.1|10096.1|10102.1|10096.1|10098.5|10092.5|0
1597189500000|2020-08-11 23:45:00|10102|10096|10098.5|10092.5|10102.1|10096.1|10098.5|10092.5|0
1597189800000|2020-08-11 23:50:00|10098.6|10092.6|10097.8|10091.8|10101|10095|10097.2|10091.2|0
1597190100000|2020-08-11 23:55:00|10097.6|10091.6|10093.4|10087.4|10099.3|10093.3|10093.4|10087.4|0
1597190400000|2020-08-12 00:00:00|10093.5|10087.5|10101.6|10095.6|10102.1|10096.1|10092.1|10086.1|0
1597190700000|2020-08-12 00:05:00|10101.4|10095.4|10103.2|10097.2|10109.7|10103.7|10099.8|10093.8|0
1597191000000|2020-08-12 00:10:00|10102.8|10096.8|10105.6|10099.6|10107.4|10101.4|10099.8|10093.8|0
1597191300000|2020-08-12 00:15:00|10105.5|10099.5|10129.7|10123.7|10130|10124|10105.1|10099.1|0
1597191600000|2020-08-12 00:20:00|10129.8|10123.8|10127.7|10121.7|10130|10124|10124.9|10118.9|0
1597191900000|2020-08-12 00:25:00|10127.6|10121.6|10117.1|10111.1|10127.8|10121.8|10117|10111|0
1597192200000|2020-08-12 00:30:00|10117|10111|10111.9|10105.9|10119.6|10113.6|10109.3|10103.3|0
1597192500000|2020-08-12 00:35:00|10111.8|10105.8|10096.1|10090.1|10111.8|10105.8|10096.1|10090.1|0
1597192800000|2020-08-12 00:40:00|10095.1|10089.1|10096.5|10090.5|10101.5|10095.5|10093.7|10087.7|0
1597193100000|2020-08-12 00:45:00|10096.4|10090.4|10099|10093|10099.3|10093.3|10088.6|10082.6|0
1597193400000|2020-08-12 00:50:00|10098|10092|10079.1|10073.1|10099.3|10093.3|10078.8|10072.8|0
1597193700000|2020-08-12 00:55:00|10079|10073|10079.9|10073.9|10084.2|10078.2|10071.2|10065.2|0
1597194000000|2020-08-12 01:00:00|10079.4|10073.4|10086.7|10080.7|10089.5|10083.5|10075.9|10069.9|0
1597194300000|2020-08-12 01:05:00|10086.2|10080.2|10092.2|10086.2|10092.3|10086.3|10081.8|10075.8|0
1597194600000|2020-08-12 01:10:00|10092.3|10086.3|10097.2|10091.2|10099.8|10093.8|10090.8|10084.8|0
1597194900000|2020-08-12 01:15:00|10097.1|10091.1|10100|10094|10100.1|10094.1|10094.3|10088.3|0
1597195200000|2020-08-12 01:20:00|10099.9|10093.9|10084.5|10078.5|10099.9|10093.9|10084.5|10078.5|0
1597195500000|2020-08-12 01:25:00|10084.6|10078.6|10097.4|10091.4|10097.6|10091.6|10084.5|10078.5|0
1597195800000|2020-08-12 01:30:00|10097.3|10091.3|10092.3|10086.3|10102.6|10096.6|10092.3|10086.3|0
1597196100000|2020-08-12 01:35:00|10092.4|10086.4|10097.6|10091.6|10098.8|10092.8|10092.4|10086.4|0
1597196400000|2020-08-12 01:40:00|10097.5|10091.5|10094.3|10088.3|10100.1|10094.1|10091.8|10085.8|0
1597196700000|2020-08-12 01:45:00|10094.2|10088.2|10084|10078|10094.5|10088.5|10084|10078|0
1597197000000|2020-08-12 01:50:00|10083.8|10077.8|10089.4|10083.4|10089.5|10083.5|10080.3|10074.3|0
1597197300000|2020-08-12 01:55:00|10089.3|10083.3|10094.8|10088.8|10097.2|10091.2|10086.8|10080.8|0
1597197600000|2020-08-12 02:00:00|10094.7|10088.7|10096.5|10090.5|10099.1|10093.1|10087.9|10081.9|0
1597197900000|2020-08-12 02:05:00|10096.6|10090.6|10094.1|10088.1|10106.9|10100.9|10091.4|10085.4|0
1597198200000|2020-08-12 02:10:00|10094.2|10088.2|10081.2|10075.2|10094.2|10088.2|10081.2|10075.2|0
1597198500000|2020-08-12 02:15:00|10081.1|10075.1|10070.5|10064.5|10083.8|10077.8|10070.4|10064.4|0
1597198800000|2020-08-12 02:20:00|10070.6|10064.6|10081.1|10075.1|10081.2|10075.2|10070.3|10064.3|0
1597199100000|2020-08-12 02:25:00|10081|10075|10083.8|10077.8|10086.6|10080.6|10081|10075|0
1597199400000|2020-08-12 02:30:00|10083.9|10077.9|10081.6|10075.6|10086.5|10080.5|10076.1|10070.1|0
1597199700000|2020-08-12 02:35:00|10081.7|10075.7|10090.3|10084.3|10091.5|10085.5|10081.3|10075.3|0
1597200000000|2020-08-12 02:40:00|10090.8|10084.8|10092.9|10086.9|10099.3|10093.3|10088.8|10082.8|0
1597200300000|2020-08-12 02:45:00|10093.4|10087.4|10090.1|10084.1|10096.5|10090.5|10088.9|10082.9|0
1597200600000|2020-08-12 02:50:00|10090|10084|10088.9|10082.9|10091.5|10085.5|10086.1|10080.1|0
1597200900000|2020-08-12 02:55:00|10088.8|10082.8|10092.3|10086.3|10096.2|10090.2|10086.3|10080.3|0
1597201200000|2020-08-12 03:00:00|10091.8|10085.8|10094.3|10088.3|10096.7|10090.7|10088.8|10082.8|0
1597201500000|2020-08-12 03:05:00|10094.2|10088.2|10088.5|10082.5|10099.2|10093.2|10086|10080|0
1597201800000|2020-08-12 03:10:00|10088.4|10082.4|10091.3|10085.3|10094|10088|10088.4|10082.4|0
1597202100000|2020-08-12 03:15:00|10090.8|10084.8|10086.1|10080.1|10091.5|10085.5|10086.1|10080.1|0
1597202400000|2020-08-12 03:20:00|10086.2|10080.2|10096|10090|10096.4|10090.4|10086.1|10080.1|0
1597202700000|2020-08-12 03:25:00|10095.9|10089.9|10085.7|10079.7|10096|10090|10085.6|10079.6|0
1597203000000|2020-08-12 03:30:00|10085.8|10079.8|10093.4|10087.4|10096|10090|10085.5|10079.5|0
1597203300000|2020-08-12 03:35:00|10093.5|10087.5|10095.9|10089.9|10098.7|10092.7|10093.4|10087.4|0
1597203600000|2020-08-12 03:40:00|10096|10090|10096.1|10090.1|10098.7|10092.7|10095.9|10089.9|0
1597203900000|2020-08-12 03:45:00|10096|10090|10088.4|10082.4|10098.7|10092.7|10085.8|10079.8|0
1597204200000|2020-08-12 03:50:00|10088.9|10082.9|10096|10090|10096.2|10090.2|10088.3|10082.3|0
1597204500000|2020-08-12 03:55:00|10095.9|10089.9|10098.7|10092.7|10101.3|10095.3|10093.6|10087.6|0
1597204800000|2020-08-12 04:00:00|10098.8|10092.8|10098.7|10092.7|10103.7|10097.7|10098.5|10092.5|0
1597205100000|2020-08-12 04:05:00|10098.6|10092.6|10098.5|10092.5|10099.9|10093.9|10096.1|10090.1|0
1597205400000|2020-08-12 04:10:00|10098.6|10092.6|10101.3|10095.3|10101.4|10095.4|10098.6|10092.6|0
1597205700000|2020-08-12 04:15:00|10101.4|10095.4|10103.8|10097.8|10106.3|10100.3|10101.4|10095.4|0
1597206000000|2020-08-12 04:20:00|10103.7|10097.7|10101.1|10095.1|10103.8|10097.8|10101|10095|0
1597206300000|2020-08-12 04:25:00|10101.2|10095.2|10095.9|10089.9|10101.2|10095.2|10090.8|10084.8|0
1597206600000|2020-08-12 04:30:00|10096|10090|10093.5|10087.5|10096.1|10090.1|10093.4|10087.4|0
1597206900000|2020-08-12 04:35:00|10093.6|10087.6|10091.2|10085.2|10096.2|10090.2|10091.2|10085.2|0
1597207200000|2020-08-12 04:40:00|10091.3|10085.3|10091.4|10085.4|10093.8|10087.8|10091.2|10085.2|0
1597207500000|2020-08-12 04:45:00|10091.3|10085.3|10091.5|10085.5|10096.5|10090.5|10088.9|10082.9|0
1597207800000|2020-08-12 04:50:00|10091.4|10085.4|10076.3|10070.3|10091.4|10085.4|10075.1|10069.1|0
1597208100000|2020-08-12 04:55:00|10076.4|10070.4|10076.2|10070.2|10081.3|10075.3|10073.6|10067.6|0
1597208400000|2020-08-12 05:00:00|10076.1|10070.1|10078.4|10072.4|10078.7|10072.7|10070.6|10064.6|0
1597208700000|2020-08-12 05:05:00|10077.3|10071.3|10081.1|10075.1|10081.1|10075.1|10074.7|10068.7|0
1597209000000|2020-08-12 05:10:00|10081|10075|10078.4|10072.4|10083.5|10077.5|10078.3|10072.3|0
1597209300000|2020-08-12 05:15:00|10078.5|10072.5|10078.4|10072.4|10083.4|10077.4|10075.7|10069.7|0
1597209600000|2020-08-12 05:20:00|10078.3|10072.3|10090.9|10084.9|10093.4|10087.4|10078.3|10072.3|0
1597209900000|2020-08-12 05:25:00|10091|10085|10098.7|10092.7|10098.8|10092.8|10091|10085|0
1597210200000|2020-08-12 05:30:00|10098.6|10092.6|10096.4|10090.4|10098.8|10092.8|10091.3|10085.3|0
1597210500000|2020-08-12 05:35:00|10096.5|10090.5|10098.9|10092.9|10098.9|10092.9|10096.3|10090.3|0
1597210800000|2020-08-12 05:40:00|10099|10093|10104.6|10098.6|10104.6|10098.6|10098.9|10092.9|0
1597211100000|2020-08-12 05:45:00|10104.7|10098.7|10106.5|10100.5|10109.5|10103.5|10104.7|10098.7|0
1597211400000|2020-08-12 05:50:00|10106.4|10100.4|10093|10087|10108.9|10102.9|10093|10087|0
1597211700000|2020-08-12 05:55:00|10092.9|10086.9|10097.2|10091.2|10100.6|10094.6|10092.9|10086.9|0
1597212000000|2020-08-12 06:00:00|10099.8|10097.8|10111.3|10109.3|10111.3|10109.3|10096.3|10094.3|43
1597212300000|2020-08-12 06:05:00|10111.8|10109.8|10125.8|10123.8|10125.8|10123.8|10109.8|10107.8|91
1597212600000|2020-08-12 06:10:00|10125.3|10123.3|10124.3|10122.3|10125.3|10123.3|10120.8|10118.8|83
1597212900000|2020-08-12 06:15:00|10124.8|10122.8|10135.8|10133.8|10136.8|10134.8|10124.3|10122.3|68
1597213200000|2020-08-12 06:20:00|10135.3|10133.3|10128.8|10126.8|10135.3|10133.3|10126.3|10124.3|160
1597213500000|2020-08-12 06:25:00|10128.3|10126.3|10130.3|10128.3|10131.8|10129.8|10124.8|10122.8|109
1597213800000|2020-08-12 06:30:00|10129.8|10127.8|10126.8|10124.8|10131.3|10129.3|10125.8|10123.8|60
1597214100000|2020-08-12 06:35:00|10125.8|10123.8|10128.3|10126.3|10131.8|10129.8|10125.8|10123.8|85
1597214400000|2020-08-12 06:40:00|10129.3|10127.3|10132.8|10130.8|10134.8|10132.8|10127.3|10125.3|131
1597214700000|2020-08-12 06:45:00|10132.3|10130.3|10130.8|10128.8|10136.3|10134.3|10130.3|10128.3|46
1597215000000|2020-08-12 06:50:00|10130.3|10128.3|10132.3|10130.3|10135.3|10133.3|10128.8|10126.8|57
1597215300000|2020-08-12 06:55:00|10132.8|10130.8|10138.3|10136.3|10141.8|10139.8|10131.8|10129.8|122
1597215600000|2020-08-12 07:00:00|10135.8|10133.8|10143.8|10141.8|10146.3|10144.3|10131.3|10129.3|525
1597215900000|2020-08-12 07:05:00|10143.3|10141.3|10141.3|10139.3|10159.3|10157.3|10138.8|10136.8|443
1597216200000|2020-08-12 07:10:00|10141.8|10139.8|10151.3|10149.3|10166.3|10164.3|10133.3|10131.3|563
1597216500000|2020-08-12 07:15:00|10152.3|10150.3|10174.3|10172.3|10175.3|10173.3|10152.3|10150.3|352
1597216800000|2020-08-12 07:20:00|10175.3|10173.3|10191.3|10189.3|10192.8|10190.8|10170.8|10168.8|469
1597217100000|2020-08-12 07:25:00|10191.8|10189.8|10187.3|10185.3|10201.8|10199.8|10185.8|10183.8|475
1597217400000|2020-08-12 07:30:00|10187.8|10185.8|10176.8|10174.8|10191.3|10189.3|10173.8|10171.8|317
1597217700000|2020-08-12 07:35:00|10176.3|10174.3|10175.3|10173.3|10182.8|10180.8|10169.8|10167.8|213
1597218000000|2020-08-12 07:40:00|10175.6|10173.6|10192.6|10190.6|10196.1|10194.1|10175.6|10173.6|240
1597218300000|2020-08-12 07:45:00|10193.1|10191.1|10191.1|10189.1|10196.6|10194.6|10187.6|10185.6|173
1597218600000|2020-08-12 07:50:00|10191.6|10189.6|10190.6|10188.6|10194.1|10192.1|10186.1|10184.1|199
1597218900000|2020-08-12 07:55:00|10191.1|10189.1|10195.1|10193.1|10200.1|10198.1|10191.1|10189.1|168
1597219200000|2020-08-12 08:00:00|10194.6|10192.6|10189.6|10187.6|10202.1|10200.1|10189.1|10187.1|142
1597219500000|2020-08-12 08:05:00|10190.1|10188.1|10187.6|10185.6|10194.1|10192.1|10187.1|10185.1|193
1597219800000|2020-08-12 08:10:00|10187.1|10185.1|10182.6|10180.6|10192.1|10190.1|10181.1|10179.1|138
1597220100000|2020-08-12 08:15:00|10183.1|10181.1|10196.6|10194.6|10196.6|10194.6|10182.1|10180.1|89
1597220400000|2020-08-12 08:20:00|10197.1|10195.1|10191.6|10189.6|10203.6|10201.6|10191.6|10189.6|415
1597220700000|2020-08-12 08:25:00|10192.1|10190.1|10186.6|10184.6|10196.6|10194.6|10186.1|10184.1|180
1597221000000|2020-08-12 08:30:00|10185.6|10183.6|10183.6|10181.6|10191.6|10189.6|10182.1|10180.1|112
1597221300000|2020-08-12 08:35:00|10184.1|10182.1|10189.6|10187.6|10189.6|10187.6|10180.6|10178.6|96
1597221600000|2020-08-12 08:40:00|10190.6|10188.6|10193.6|10191.6|10194.6|10192.6|10186.6|10184.6|95
1597221900000|2020-08-12 08:45:00|10194.6|10192.6|10201.1|10199.1|10201.6|10199.6|10192.6|10190.6|130
1597222200000|2020-08-12 08:50:00|10201.6|10199.6|10193.6|10191.6|10202.1|10200.1|10192.1|10190.1|85
1597222500000|2020-08-12 08:55:00|10194.1|10192.1|10195.6|10193.6|10195.6|10193.6|10191.6|10189.6|79
1597222800000|2020-08-12 09:00:00|10196.1|10194.1|10201.6|10199.6|10201.6|10199.6|10190.6|10188.6|55
1597223100000|2020-08-12 09:05:00|10201.1|10199.1|10195.6|10193.6|10201.6|10199.6|10191.6|10189.6|55
1597223400000|2020-08-12 09:10:00|10195.1|10193.1|10200.6|10198.6|10202.6|10200.6|10194.1|10192.1|111
1597223700000|2020-08-12 09:15:00|10201.1|10199.1|10200.6|10198.6|10201.6|10199.6|10193.6|10191.6|226
1597224000000|2020-08-12 09:20:00|10200.1|10198.1|10206.6|10204.6|10209.6|10207.6|10196.1|10194.1|209
1597224300000|2020-08-12 09:25:00|10207.1|10205.1|10205.6|10203.6|10208.6|10206.6|10205.1|10203.1|132
1597224600000|2020-08-12 09:30:00|10206.1|10204.1|10211.6|10209.6|10212.6|10210.6|10204.6|10202.6|93
1597224900000|2020-08-12 09:35:00|10211.1|10209.1|10201.6|10199.6|10211.1|10209.1|10198.6|10196.6|122
1597225200000|2020-08-12 09:40:00|10201.1|10199.1|10198.6|10196.6|10204.6|10202.6|10197.6|10195.6|126
1597225500000|2020-08-12 09:45:00|10198.1|10196.1|10206.6|10204.6|10206.6|10204.6|10198.1|10196.1|96
1597225800000|2020-08-12 09:50:00|10206.1|10204.1|10202.6|10200.6|10206.6|10204.6|10199.6|10197.6|60
1597226100000|2020-08-12 09:55:00|10203.1|10201.1|10205.1|10203.1|10206.6|10204.6|10202.6|10200.6|49
1597226400000|2020-08-12 10:00:00|10205.6|10203.6|10199.6|10197.6|10207.6|10205.6|10197.6|10195.6|81
1597226700000|2020-08-12 10:05:00|10200.1|10198.1|10201.6|10199.6|10202.1|10200.1|10198.6|10196.6|35
1597227000000|2020-08-12 10:10:00|10201.1|10199.1|10207.6|10205.6|10209.6|10207.6|10200.6|10198.6|164
1597227300000|2020-08-12 10:15:00|10208.1|10206.1|10211.6|10209.6|10211.6|10209.6|10204.6|10202.6|55
1597227600000|2020-08-12 10:20:00|10211.1|10209.1|10209.1|10207.1|10213.1|10211.1|10209.1|10207.1|45
1597227900000|2020-08-12 10:25:00|10209.6|10207.6|10210.6|10208.6|10215.6|10213.6|10209.6|10207.6|78
1597228200000|2020-08-12 10:30:00|10210.1|10208.1|10212.6|10210.6|10213.6|10211.6|10209.6|10207.6|61
1597228500000|2020-08-12 10:35:00|10213.1|10211.1|10214.6|10212.6|10215.1|10213.1|10211.6|10209.6|69
1597228800000|2020-08-12 10:40:00|10215.1|10213.1|10214.6|10212.6|10216.6|10214.6|10212.6|10210.6|79
1597229100000|2020-08-12 10:45:00|10215.1|10213.1|10212.6|10210.6|10215.6|10213.6|10209.1|10207.1|86
1597229400000|2020-08-12 10:50:00|10213.1|10211.1|10212.6|10210.6|10213.6|10211.6|10210.6|10208.6|57
1597229700000|2020-08-12 10:55:00|10212.1|10210.1|10211.6|10209.6|10213.1|10211.1|10207.1|10205.1|101
1597230000000|2020-08-12 11:00:00|10211.1|10209.1|10204.6|10202.6|10211.6|10209.6|10203.6|10201.6|50
1597230300000|2020-08-12 11:05:00|10204.1|10202.1|10207.6|10205.6|10208.6|10206.6|10202.6|10200.6|62
1597230600000|2020-08-12 11:10:00|10208.1|10206.1|10207.1|10205.1|10209.1|10207.1|10204.6|10202.6|80
1597230900000|2020-08-12 11:15:00|10207.6|10205.6|10211.1|10209.1|10212.6|10210.6|10207.1|10205.1|67
1597231200000|2020-08-12 11:20:00|10211.6|10209.6|10207.6|10205.6|10213.6|10211.6|10207.1|10205.1|97
1597231500000|2020-08-12 11:25:00|10207.1|10205.1|10212.1|10210.1|10214.6|10212.6|10205.1|10203.1|50
1597231800000|2020-08-12 11:30:00|10212.6|10210.6|10218.6|10216.6|10218.6|10216.6|10212.6|10210.6|105
1597232100000|2020-08-12 11:35:00|10219.1|10217.1|10217.6|10215.6|10219.6|10217.6|10215.1|10213.1|100
1597232400000|2020-08-12 11:40:00|10217.9|10215.9|10214.9|10212.9|10219.9|10217.9|10213.9|10211.9|62
1597232700000|2020-08-12 11:45:00|10214.4|10212.4|10215.9|10213.9|10217.4|10215.4|10212.4|10210.4|77
1597233000000|2020-08-12 11:50:00|10215.4|10213.4|10215.9|10213.9|10217.9|10215.9|10212.9|10210.9|97
1597233300000|2020-08-12 11:55:00|10216.4|10214.4|10208.9|10206.9|10217.9|10215.9|10206.9|10204.9|127
1597233600000|2020-08-12 12:00:00|10209.4|10207.4|10206.9|10204.9|10210.4|10208.4|10204.4|10202.4|215
1597233900000|2020-08-12 12:05:00|10207.4|10205.4|10204.9|10202.9|10210.9|10208.9|10204.4|10202.4|237
1597234200000|2020-08-12 12:10:00|10205.9|10203.9|10205.9|10203.9|10207.9|10205.9|10205.9|10203.9|126
1597234500000|2020-08-12 12:15:00|10206.4|10204.4|10209.9|10207.9|10210.9|10208.9|10201.4|10199.4|69
1597234800000|2020-08-12 12:20:00|10209.4|10207.4|10219.9|10217.9|10219.9|10217.9|10208.4|10206.4|146
1597235100000|2020-08-12 12:25:00|10219.4|10217.4|10216.9|10214.9|10220.9|10218.9|10216.4|10214.4|85
1597235400000|2020-08-12 12:30:00|10217.4|10215.4|10225.9|10223.9|10226.4|10224.4|10211.4|10209.4|297
1597235700000|2020-08-12 12:35:00|10226.4|10224.4|10237.9|10235.9|10240.4|10238.4|10226.4|10224.4|362
1597236000000|2020-08-12 12:40:00|10238.4|10236.4|10235.9|10233.9|10243.4|10241.4|10233.4|10231.4|197
1597236300000|2020-08-12 12:45:00|10235.4|10233.4|10229.9|10227.9|10239.4|10237.4|10228.4|10226.4|186
1597236600000|2020-08-12 12:50:00|10229.4|10227.4|10232.9|10230.9|10234.9|10232.9|10227.4|10225.4|256
1597236900000|2020-08-12 12:55:00|10233.4|10231.4|10238.9|10236.9|10238.9|10236.9|10232.4|10230.4|206
1597237200000|2020-08-12 13:00:00|10238.4|10236.4|10234.9|10232.9|10242.4|10240.4|10234.9|10232.9|254
1597237500000|2020-08-12 13:05:00|10235.4|10233.4|10237.9|10235.9|10239.4|10237.4|10233.9|10231.9|223
1597237800000|2020-08-12 13:10:00|10238.4|10236.4|10235.9|10233.9|10241.4|10239.4|10232.9|10230.9|158
1597238100000|2020-08-12 13:15:00|10236.4|10234.4|10236.9|10234.9|10236.9|10234.9|10230.9|10228.9|77
1597238400000|2020-08-12 13:20:00|10237.4|10235.4|10237.9|10235.9|10239.4|10237.4|10233.4|10231.4|59
1597238700000|2020-08-12 13:25:00|10237.4|10235.4|10238.9|10236.9|10241.4|10239.4|10233.9|10231.9|140
1597239000000|2020-08-12 13:30:00|10239.4|10237.4|10233.9|10231.9|10241.4|10239.4|10230.9|10228.9|330
1597239300000|2020-08-12 13:35:00|10233.4|10231.4|10231.9|10229.9|10239.4|10237.4|10230.4|10228.4|132
1597239600000|2020-08-12 13:40:00|10232.4|10230.4|10233.9|10231.9|10239.9|10237.9|10232.4|10230.4|270
1597239900000|2020-08-12 13:45:00|10234.4|10232.4|10247.9|10245.9|10248.9|10246.9|10230.4|10228.4|244
1597240200000|2020-08-12 13:50:00|10248.4|10246.4|10251.9|10249.9|10252.4|10250.4|10241.4|10239.4|224
1597240500000|2020-08-12 13:55:00|10252.4|10250.4|10247.4|10245.4|10253.9|10251.9|10243.9|10241.9|524
1597240800000|2020-08-12 14:00:00|10246.9|10244.9|10249.9|10247.9|10254.4|10252.4|10245.4|10243.4|410
1597241100000|2020-08-12 14:05:00|10250.4|10248.4|10253.9|10251.9|10259.9|10257.9|10249.4|10247.4|402
1597241400000|2020-08-12 14:10:00|10254.3|10252.3|10256.3|10254.3|10260.8|10258.8|10253.8|10251.8|295
1597241700000|2020-08-12 14:15:00|10256.8|10254.8|10269.3|10267.3|10270.8|10268.8|10256.3|10254.3|308
1597242000000|2020-08-12 14:20:00|10268.8|10266.8|10281.8|10279.8|10282.8|10280.8|10267.8|10265.8|540
1597242300000|2020-08-12 14:25:00|10282.3|10280.3|10284.8|10282.8|10286.8|10284.8|10279.8|10277.8|396
1597242600000|2020-08-12 14:30:00|10285.3|10283.3|10282.8|10280.8|10287.8|10285.8|10278.8|10276.8|434
1597242900000|2020-08-12 14:35:00|10283.3|10281.3|10282.8|10280.8|10285.8|10283.8|10280.3|10278.3|288
1597243200000|2020-08-12 14:40:00|10283.3|10281.3|10289.3|10287.3|10289.3|10287.3|10283.3|10281.3|324
1597243500000|2020-08-12 14:45:00|10289.8|10287.8|10284.8|10282.8|10292.8|10290.8|10283.8|10281.8|280
1597243800000|2020-08-12 14:50:00|10285.3|10283.3|10280.3|10278.3|10286.3|10284.3|10278.3|10276.3|397
1597244100000|2020-08-12 14:55:00|10279.8|10277.8|10278.8|10276.8|10282.8|10280.8|10277.3|10275.3|331
1597244400000|2020-08-12 15:00:00|10279.3|10277.3|10289.8|10287.8|10291.8|10289.8|10278.8|10276.8|330
1597244700000|2020-08-12 15:05:00|10290.3|10288.3|10287.8|10285.8|10292.8|10290.8|10286.8|10284.8|255
1597245000000|2020-08-12 15:10:00|10287.3|10285.3|10272.8|10270.8|10289.3|10287.3|10271.8|10269.8|521
1597245300000|2020-08-12 15:15:00|10273.8|10271.8|10267.3|10265.3|10276.8|10274.8|10266.8|10264.8|609
1597245600000|2020-08-12 15:20:00|10266.8|10264.8|10272.8|10270.8|10273.8|10271.8|10263.3|10261.3|762
1597245900000|2020-08-12 15:25:00|10273.3|10271.3|10279.8|10277.8|10279.8|10277.8|10267.8|10265.8|1658
1597246200000|2020-08-12 15:30:00|10279.3|10277.3|10268.3|10266.3|10280.8|10278.8|10266.8|10264.8|1349
1597246500000|2020-08-12 15:35:00|10267.8|10265.8|10264.8|10262.8|10267.8|10265.8|10263.8|10261.8|440
1597246800000|2020-08-12 15:40:00|10265.3|10263.3|10265.8|10263.8|10269.8|10267.8|10264.8|10262.8|165
1597247100000|2020-08-12 15:45:00|10265.3|10263.3|10266.8|10264.8|10275.3|10273.3|10265.3|10263.3|142
1597247400000|2020-08-12 15:50:00|10267.8|10265.8|10266.3|10264.3|10270.8|10268.8|10263.8|10261.8|102
1597247700000|2020-08-12 15:55:00|10265.8|10263.8|10271.8|10269.8|10272.8|10270.8|10264.8|10262.8|380
1597248000000|2020-08-12 16:00:00|10272.3|10270.3|10276.8|10274.8|10277.8|10275.8|10269.8|10267.8|415
1597248300000|2020-08-12 16:05:00|10277.3|10275.3|10281.3|10279.3|10281.8|10279.8|10277.3|10275.3|30
1597248600000|2020-08-12 16:10:00|10281.8|10279.8|10282.8|10280.8|10282.8|10280.8|10277.8|10275.8|20
1597248900000|2020-08-12 16:15:00|10283.3|10281.3|10288.8|10286.8|10290.8|10288.8|10282.3|10280.3|189
1597249200000|2020-08-12 16:20:00|10289.3|10287.3|10289.3|10287.3|10290.3|10288.3|10285.3|10283.3|81
1597249500000|2020-08-12 16:25:00|10288.8|10286.8|10290.3|10288.3|10291.3|10289.3|10286.3|10284.3|36
1597249800000|2020-08-12 16:30:00|10289.8|10287.8|10288.3|10286.3|10290.3|10288.3|10286.8|10284.8|26
1597250100000|2020-08-12 16:35:00|10287.8|10285.8|10285.3|10283.3|10288.3|10286.3|10281.8|10279.8|41
1597250400000|2020-08-12 16:40:00|10285.8|10283.8|10277.8|10275.8|10286.3|10284.3|10277.3|10275.3|33
1597250700000|2020-08-12 16:45:00|10278.3|10276.3|10275.8|10273.8|10278.8|10276.8|10272.8|10270.8|54
1597251000000|2020-08-12 16:50:00|10275.3|10273.3|10276.8|10274.8|10277.8|10275.8|10275.3|10273.3|32
1597251300000|2020-08-12 16:55:00|10277.3|10275.3|10271.8|10269.8|10279.8|10277.8|10271.8|10269.8|16
1597251600000|2020-08-12 17:00:00|10272.3|10270.3|10272.8|10270.8|10275.8|10273.8|10272.3|10270.3|15
1597251900000|2020-08-12 17:05:00|10273.3|10271.3|10268.8|10266.8|10274.8|10272.8|10268.3|10266.3|14
1597252200000|2020-08-12 17:10:00|10269.3|10267.3|10265.8|10263.8|10269.8|10267.8|10265.8|10263.8|32
1597252500000|2020-08-12 17:15:00|10266.3|10264.3|10263.3|10261.3|10267.3|10265.3|10262.8|10260.8|13
1597252800000|2020-08-12 17:20:00|10263.8|10261.8|10263.3|10261.3|10266.8|10264.8|10262.8|10260.8|15
1597253100000|2020-08-12 17:25:00|10263.8|10261.8|10260.8|10258.8|10265.8|10263.8|10258.3|10256.3|15
1597253400000|2020-08-12 17:30:00|10261.3|10259.3|10262.3|10260.3|10262.3|10260.3|10257.8|10255.8|12
1597253700000|2020-08-12 17:35:00|10262.8|10260.8|10268.8|10266.8|10269.3|10267.3|10262.8|10260.8|2
1597254000000|2020-08-12 17:40:00|10269.3|10267.3|10271.8|10269.8|10271.8|10269.8|10269.3|10267.3|0
1597254300000|2020-08-12 17:45:00|10272.3|10270.3|10276.3|10274.3|10280.8|10278.8|10270.8|10268.8|95
1597254600000|2020-08-12 17:50:00|10276.8|10274.8|10279.8|10277.8|10282.3|10280.3|10276.8|10274.8|12
1597254900000|2020-08-12 17:55:00|10280.3|10278.3|10283.8|10281.8|10283.8|10281.8|10279.8|10277.8|12
1597255200000|2020-08-12 18:00:00|10283.3|10281.3|10283.3|10281.3|10284.3|10282.3|10282.8|10280.8|13
1597255500000|2020-08-12 18:05:00|10283.8|10281.8|10280.8|10278.8|10283.8|10281.8|10280.8|10278.8|1
1597255800000|2020-08-12 18:10:00|10281.3|10279.3|10281.8|10279.8|10284.3|10282.3|10281.3|10279.3|10
1597256100000|2020-08-12 18:15:00|10282.3|10280.3|10283.8|10281.8|10283.8|10281.8|10281.3|10279.3|2
1597256400000|2020-08-12 18:20:00|10284.3|10282.3|10286.8|10284.8|10286.8|10284.8|10283.8|10281.8|3
1597256700000|2020-08-12 18:25:00|10287.3|10285.3|10283.3|10281.3|10287.8|10285.8|10282.8|10280.8|22
1597257000000|2020-08-12 18:30:00|10284.3|10282.3|10284.8|10282.8|10286.3|10284.3|10284.3|10282.3|2
1597257300000|2020-08-12 18:35:00|10285.3|10283.3|10280.8|10278.8|10286.8|10284.8|10279.8|10277.8|5
1597257600000|2020-08-12 18:40:00|10281.3|10279.3|10282.8|10280.8|10283.3|10281.3|10280.3|10278.3|2
1597257900000|2020-08-12 18:45:00|10282.3|10280.3|10286.3|10284.3|10286.3|10284.3|10281.8|10279.8|7
1597258200000|2020-08-12 18:50:00|10286.8|10284.8|10282.8|10280.8|10286.8|10284.8|10282.3|10280.3|14
1597258500000|2020-08-12 18:55:00|10283.3|10281.3|10286.3|10284.3|10286.3|10284.3|10283.3|10281.3|8
1597258800000|2020-08-12 19:00:00|10286.8|10284.8|10287.3|10285.3|10288.8|10286.8|10286.8|10284.8|16
1597259100000|2020-08-12 19:05:00|10287.8|10285.8|10284.3|10282.3|10289.3|10287.3|10284.3|10282.3|13
1597259400000|2020-08-12 19:10:00|10285.3|10283.3|10292.3|10290.3|10294.3|10292.3|10284.8|10282.8|44
1597259700000|2020-08-12 19:15:00|10291.8|10289.8|10295.8|10293.8|10295.8|10293.8|10290.8|10288.8|55
1597260000000|2020-08-12 19:20:00|10297.3|10295.3|10297.3|10295.3|10298.3|10296.3|10295.3|10293.3|3
1597260300000|2020-08-12 19:25:00|10296.8|10294.8|10291.8|10289.8|10298.8|10296.8|10291.8|10289.8|17
1597260600000|2020-08-12 19:30:00|10291.3|10289.3|10275.3|10273.3|10291.3|10289.3|10272.8|10270.8|10
1597260900000|2020-08-12 19:35:00|10274.8|10272.8|10282.3|10280.3|10282.3|10280.3|10272.3|10270.3|8
1597261200000|2020-08-12 19:40:00|10281.8|10279.8|10284.3|10282.3|10285.3|10283.3|10279.8|10277.8|8
1597261500000|2020-08-12 19:45:00|10284.8|10282.8|10282.3|10280.3|10284.8|10282.8|10279.3|10277.3|28
1597261800000|2020-08-12 19:50:00|10282.8|10280.8|10274.8|10272.8|10283.8|10281.8|10271.8|10269.8|21
1597262100000|2020-08-12 19:55:00|10274.3|10272.3|10279.6|10273.6|10284|10279.3|10271.8|10269.8|31
1597262400000|2020-08-12 20:00:00|10278.3|10272.3|10274.7|10268.7|10278.3|10272.3|10268.4|10262.4|0
1597262700000|2020-08-12 20:05:00|10274.6|10268.6|10274.2|10268.2|10277.3|10271.3|10273.5|10267.5|0
1597263000000|2020-08-12 20:10:00|10274.3|10268.3|10270.3|10264.3|10275.5|10269.5|10267.1|10261.1|0
1597263300000|2020-08-12 20:15:00|10270.5|10264.5|10269.7|10263.7|10270.5|10264.5|10268.7|10262.7|0
1597263600000|2020-08-12 20:20:00|10269.5|10263.5|10271.5|10265.5|10271.5|10265.5|10269.1|10263.1|0
1597263900000|2020-08-12 20:25:00|10271.1|10265.1|10271.9|10265.9|10271.9|10265.9|10271.1|10265.1|0
1597264200000|2020-08-12 20:30:00|10272.3|10266.3|10270.7|10264.7|10273.7|10267.7|10269.9|10263.9|0
1597264500000|2020-08-12 20:35:00|10270.8|10264.8|10271.9|10265.9|10272.5|10266.5|10270.7|10264.7|0
1597264800000|2020-08-12 20:40:00|10271.8|10265.8|10267.4|10261.4|10271.8|10265.8|10265.6|10259.6|0
1597265100000|2020-08-12 20:45:00|10267.5|10261.5|10266.1|10260.1|10268.1|10262.1|10266.1|10260.1|0
1597265400000|2020-08-12 20:50:00|10266.2|10260.2|10266.8|10260.8|10267.4|10261.4|10265.6|10259.6|0
1597265700000|2020-08-12 20:55:00|10266.7|10260.7|10268.1|10262.1|10269.4|10263.4|10265.6|10259.6|0
1597266000000|2020-08-12 21:00:00|10268|10262|10267.8|10261.8|10268.2|10262.2|10267.8|10261.8|0
1597266300000|2020-08-12 21:05:00|10268|10262|10267.2|10261.2|10268|10262|10266.6|10260.6|0
1597266600000|2020-08-12 21:10:00|10267.4|10261.4|10267.4|10261.4|10267.6|10261.6|10267|10261|0
1597266900000|2020-08-12 21:15:00|10267.6|10261.6|10267.8|10261.8|10267.8|10261.8|10267.4|10261.4|0
1597267200000|2020-08-12 21:20:00|10268|10262|10268|10262|10268.2|10262.2|10267.6|10261.6|0
1597267500000|2020-08-12 21:25:00|10267.4|10261.4|10267.8|10261.8|10268|10262|10267.2|10261.2|0
1597267800000|2020-08-12 21:30:00|10267.4|10261.4|10268|10262|10268.8|10262.8|10267|10261|0
1597268100000|2020-08-12 21:35:00|10268.2|10262.2|10267.8|10261.8|10268.2|10262.2|10267.4|10261.4|0
1597268400000|2020-08-12 21:40:00|10267.4|10261.4|10267.8|10261.8|10267.8|10261.8|10267.4|10261.4|0
1597268700000|2020-08-12 21:45:00|10267.6|10261.6|10267.6|10261.6|10268|10262|10267.6|10261.6|0
1597269000000|2020-08-12 21:50:00|10268|10262|10267.8|10261.8|10268|10262|10267.6|10261.6|0
1597269300000|2020-08-12 21:55:00|10267.6|10261.6|10268|10262|10268|10262|10266.8|10260.8|0
1597269600000|2020-08-12 22:00:00|10267.4|10261.4|10270.9|10264.9|10272.9|10266.9|10259.5|10253.5|0
1597269900000|2020-08-12 22:05:00|10270.7|10264.7|10269.1|10263.1|10271.7|10265.7|10269.1|10263.1|0
1597270200000|2020-08-12 22:10:00|10268.6|10262.6|10271.7|10265.7|10272.9|10266.9|10267.8|10261.8|0
1597270500000|2020-08-12 22:15:00|10271.8|10265.8|10270.9|10264.9|10272.2|10266.2|10269.6|10263.6|0
1597270800000|2020-08-12 22:20:00|10271|10265|10267.8|10261.8|10271.7|10265.7|10267.1|10261.1|0
1597271100000|2020-08-12 22:25:00|10267.7|10261.7|10270.4|10264.4|10270.4|10264.4|10267.1|10261.1|0
1597271400000|2020-08-12 22:30:00|10270.5|10264.5|10271.7|10265.7|10272.2|10266.2|10269.1|10263.1|0
1597271700000|2020-08-12 22:35:00|10271.9|10265.9|10270.4|10264.4|10272.2|10266.2|10269.6|10263.6|0
1597272000000|2020-08-12 22:40:00|10270.3|10264.3|10270.7|10264.7|10270.7|10264.7|10269.1|10263.1|0
1597272300000|2020-08-12 22:45:00|10270.6|10264.6|10269.1|10263.1|10270.6|10264.6|10269.1|10263.1|0
1597272600000|2020-08-12 22:50:00|10269.2|10263.2|10270.4|10264.4|10270.7|10264.7|10269.2|10263.2|0
1597272900000|2020-08-12 22:55:00|10270.7|10264.7|10269.6|10263.6|10270.7|10264.7|10269.6|10263.6|0
1597273200000|2020-08-12 23:00:00|10269.5|10263.5|10268.4|10262.4|10269.6|10263.6|10268.4|10262.4|0
1597273500000|2020-08-12 23:05:00|10268.3|10262.3|10267.8|10261.8|10268.3|10262.3|10265.8|10259.8|0
1597273800000|2020-08-12 23:10:00|10267.9|10261.9|10267.8|10261.8|10268.4|10262.4|10266.6|10260.6|0
1597274100000|2020-08-12 23:15:00|10267.9|10261.9|10271.7|10265.7|10272.2|10266.2|10267.8|10261.8|0
1597274400000|2020-08-12 23:20:00|10271.5|10265.5|10270.4|10264.4|10271.5|10265.5|10269.6|10263.6|0
1597274700000|2020-08-12 23:25:00|10270.5|10264.5|10270.4|10264.4|10270.9|10264.9|10268.1|10262.1|0
1597275000000|2020-08-12 23:30:00|10270.5|10264.5|10269.6|10263.6|10270.9|10264.9|10269.1|10263.1|0
1597275300000|2020-08-12 23:35:00|10269.5|10263.5|10270.9|10264.9|10271.7|10265.7|10269.1|10263.1|0
1597275600000|2020-08-12 23:40:00|10270.8|10264.8|10273.5|10267.5|10274.2|10268.2|10270.4|10264.4|0
1597275900000|2020-08-12 23:45:00|10273.4|10267.4|10270.9|10264.9|10273.5|10267.5|10269.6|10263.6|0
1597276200000|2020-08-12 23:50:00|10270.8|10264.8|10271.7|10265.7|10272.9|10266.9|10270.4|10264.4|0
1597276500000|2020-08-12 23:55:00|10271.6|10265.6|10272.2|10266.2|10272.2|10266.2|10270.4|10264.4|0
1597276800000|2020-08-13 00:00:00|10272.1|10266.1|10268.4|10262.4|10274.2|10268.2|10266.6|10260.6|0
1597277100000|2020-08-13 00:05:00|10268.5|10262.5|10276|10270|10277.3|10271.3|10268.5|10262.5|0
1597277400000|2020-08-13 00:10:00|10276.1|10270.1|10276.7|10270.7|10277.3|10271.3|10276|10270|0
1597277700000|2020-08-13 00:15:00|10276.8|10270.8|10278.5|10272.5|10278.6|10272.6|10273.1|10267.1|0
1597278000000|2020-08-13 00:20:00|10278.6|10272.6|10281.1|10275.1|10281.2|10275.2|10275.9|10269.9|0
1597278300000|2020-08-13 00:25:00|10281.2|10275.2|10280.9|10274.9|10283.6|10277.6|10280.8|10274.8|0
1597278600000|2020-08-13 00:30:00|10281.9|10275.9|10278.1|10272.1|10286.1|10280.1|10278.1|10272.1|0
1597278900000|2020-08-13 00:35:00|10278.2|10272.2|10271.9|10265.9|10278.3|10272.3|10270.6|10264.6|0
1597279200000|2020-08-13 00:40:00|10272.4|10266.4|10275.6|10269.6|10275.6|10269.6|10270.5|10264.5|0
1597279500000|2020-08-13 00:45:00|10274.6|10268.6|10269.4|10263.4|10278.3|10272.3|10266.7|10260.7|0
1597279800000|2020-08-13 00:50:00|10269.9|10263.9|10257.3|10251.3|10270.6|10264.6|10249.3|10243.3|0
1597280100000|2020-08-13 00:55:00|10257.2|10251.2|10252|10246|10257.3|10251.3|10251.9|10245.9|0
1597280400000|2020-08-13 01:00:00|10252.1|10246.1|10254.6|10248.6|10259.8|10253.8|10244|10238|0
1597280700000|2020-08-13 01:05:00|10254.7|10248.7|10257.2|10251.2|10259.8|10253.8|10251.8|10245.8|0
1597281000000|2020-08-13 01:10:00|10257.1|10251.1|10259.8|10253.8|10264.7|10258.7|10254.5|10248.5|0
1597281300000|2020-08-13 01:15:00|10259.7|10253.7|10259.6|10253.6|10265|10259|10251.9|10245.9|0
1597281600000|2020-08-13 01:20:00|10259.5|10253.5|10257.2|10251.2|10259.8|10253.8|10257.1|10251.1|0
1597281900000|2020-08-13 01:25:00|10257.3|10251.3|10259.8|10253.8|10259.9|10253.9|10254.7|10248.7|0
1597282200000|2020-08-13 01:30:00|10259.9|10253.9|10262.8|10256.8|10269.2|10263.2|10259.9|10253.9|0
1597282500000|2020-08-13 01:35:00|10262.9|10256.9|10257.2|10251.2|10262.9|10256.9|10252.2|10246.2|0
1597282800000|2020-08-13 01:40:00|10256.1|10250.1|10257.2|10251.2|10267.6|10261.6|10254.7|10248.7|0
1597283100000|2020-08-13 01:45:00|10257.1|10251.1|10265|10259|10265|10259|10255.8|10249.8|0
1597283400000|2020-08-13 01:50:00|10264.9|10258.9|10257.3|10251.3|10267.2|10261.2|10257.2|10251.2|0
1597283700000|2020-08-13 01:55:00|10257.2|10251.2|10257.3|10251.3|10257.5|10251.5|10252.4|10246.4|0
1597284000000|2020-08-13 02:00:00|10257.4|10251.4|10265|10259|10265|10259|10257.3|10251.3|0
1597284300000|2020-08-13 02:05:00|10264.9|10258.9|10254.8|10248.8|10265.1|10259.1|10254.7|10248.7|0
1597284600000|2020-08-13 02:10:00|10254.7|10248.7|10254.7|10248.7|10257.4|10251.4|10249.4|10243.4|0
1597284900000|2020-08-13 02:15:00|10254.6|10248.6|10255|10249|10255|10249|10249.8|10243.8|0
1597285200000|2020-08-13 02:20:00|10256.1|10250.1|10257.6|10251.6|10260.1|10254.1|10256.1|10250.1|0
1597285500000|2020-08-13 02:25:00|10257.5|10251.5|10257.7|10251.7|10262.6|10256.6|10257.5|10251.5|0
1597285800000|2020-08-13 02:30:00|10257.6|10251.6|10263.9|10257.9|10270.4|10264.4|10257.5|10251.5|0
1597286100000|2020-08-13 02:35:00|10264.4|10258.4|10267.7|10261.7|10267.8|10261.8|10264.4|10258.4|0
1597286400000|2020-08-13 02:40:00|10267.2|10261.2|10270.1|10264.1|10270.3|10264.3|10265.2|10259.2|0
1597286700000|2020-08-13 02:45:00|10270.2|10264.2|10265.1|10259.1|10270.2|10264.2|10262.3|10256.3|0
1597287000000|2020-08-13 02:50:00|10265|10259|10267.9|10261.9|10268|10262|10265|10259|0
1597287300000|2020-08-13 02:55:00|10267.8|10261.8|10265.5|10259.5|10268|10262|10265.4|10259.4|0
1597287600000|2020-08-13 03:00:00|10265.4|10259.4|10263|10257|10265.5|10259.5|10260.5|10254.5|0
1597287900000|2020-08-13 03:05:00|10263.1|10257.1|10260.5|10254.5|10263.1|10257.1|10259.2|10253.2|0
1597288200000|2020-08-13 03:10:00|10260.4|10254.4|10260.7|10254.7|10260.9|10254.9|10257.9|10251.9|0
1597288500000|2020-08-13 03:15:00|10260.8|10254.8|10265.7|10259.7|10265.8|10259.8|10255.7|10249.7|0
1597288800000|2020-08-13 03:20:00|10265.8|10259.8|10263.1|10257.1|10265.9|10259.9|10263.1|10257.1|0
1597289100000|2020-08-13 03:25:00|10260.6|10254.6|10260.4|10254.4|10260.7|10254.7|10257.8|10251.8|0
1597289400000|2020-08-13 03:30:00|10260.3|10254.3|10257.6|10251.6|10263|10257|10257.5|10251.5|0
1597289700000|2020-08-13 03:35:00|10257.7|10251.7|10257.7|10251.7|10260.1|10254.1|10255.1|10249.1|0
1597290000000|2020-08-13 03:40:00|10257.6|10251.6|10260.3|10254.3|10260.3|10254.3|10255.1|10249.1|0
1597290300000|2020-08-13 03:45:00|10260.2|10254.2|10265.2|10259.2|10265.4|10259.4|10260.2|10254.2|0
1597290600000|2020-08-13 03:50:00|10265.1|10259.1|10265|10259|10265.2|10259.2|10260|10254|0
1597290900000|2020-08-13 03:55:00|10265.1|10259.1|10265|10259|10267.3|10261.3|10262.5|10256.5|0
1597291200000|2020-08-13 04:00:00|10264.9|10258.9|10270|10264|10270.1|10264.1|10264.9|10258.9|0
1597291500000|2020-08-13 04:05:00|10269.9|10263.9|10267.6|10261.6|10270|10264|10267.5|10261.5|0
1597291800000|2020-08-13 04:10:00|10267.5|10261.5|10267.6|10261.6|10267.8|10261.8|10267.5|10261.5|0
1597292100000|2020-08-13 04:15:00|10267.7|10261.7|10270.2|10264.2|10270.2|10264.2|10267.5|10261.5|0
1597292400000|2020-08-13 04:20:00|10270.1|10264.1|10270.1|10264.1|10270.2|10264.2|10270|10264|0
1597292700000|2020-08-13 04:25:00|10270|10264|10267.8|10261.8|10270.1|10264.1|10267.5|10261.5|0
1597293000000|2020-08-13 04:30:00|10267.7|10261.7|10272.7|10266.7|10272.8|10266.8|10267.7|10261.7|0
1597293300000|2020-08-13 04:35:00|10272.8|10266.8|10277.7|10271.7|10277.7|10271.7|10272.7|10266.7|0
1597293600000|2020-08-13 04:40:00|10277.6|10271.6|10272.7|10266.7|10277.7|10271.7|10272.7|10266.7|0
1597293900000|2020-08-13 04:45:00|10272.6|10266.6|10272.8|10266.8|10275.2|10269.2|10270|10264|0
1597294200000|2020-08-13 04:50:00|10272.7|10266.7|10272.7|10266.7|10272.8|10266.8|10272.6|10266.6|0
1597294500000|2020-08-13 04:55:00|10272.8|10266.8|10270.2|10264.2|10272.8|10266.8|10270.1|10264.1|0
1597294800000|2020-08-13 05:00:00|10270.1|10264.1|10269.7|10263.7|10270.1|10264.1|10257.2|10251.2|0
1597295100000|2020-08-13 05:05:00|10269.6|10263.6|10267.1|10261.1|10269.7|10263.7|10264.6|10258.6|0
1597295400000|2020-08-13 05:10:00|10267|10261|10264.4|10258.4|10267.1|10261.1|10259.4|10253.4|0
1597295700000|2020-08-13 05:15:00|10264.3|10258.3|10269.7|10263.7|10269.7|10263.7|10261.8|10255.8|0
1597296000000|2020-08-13 05:20:00|10269.6|10263.6|10269.7|10263.7|10272.3|10266.3|10269.6|10263.6|0
1597296300000|2020-08-13 05:25:00|10269.8|10263.8|10269.8|10263.8|10272.3|10266.3|10269.6|10263.6|0
1597296600000|2020-08-13 05:30:00|10269.7|10263.7|10269.5|10263.5|10269.8|10263.8|10267|10261|0
1597296900000|2020-08-13 05:35:00|10269.6|10263.6|10267.2|10261.2|10269.8|10263.8|10267.1|10261.1|0
1597297200000|2020-08-13 05:40:00|10267.1|10261.1|10262.2|10256.2|10267.2|10261.2|10259.6|10253.6|0
1597297500000|2020-08-13 05:45:00|10262.1|10256.1|10262.2|10256.2|10264.7|10258.7|10259.6|10253.6|0
1597297800000|2020-08-13 05:50:00|10262.3|10256.3|10256.9|10250.9|10262.4|10256.4|10256.9|10250.9|0
1597298100000|2020-08-13 05:55:00|10257|10251|10257.1|10251.1|10259.5|10253.5|10254.5|10248.5|0
1597298400000|2020-08-13 06:00:00|10268.3|10266.3|10252.3|10250.3|10270.3|10268.3|10240.8|10238.8|99
1597298700000|2020-08-13 06:05:00|10252.8|10250.8|10248.8|10246.8|10253.8|10251.8|10244.8|10242.8|41
1597299000000|2020-08-13 06:10:00|10249.3|10247.3|10241.8|10239.8|10250.3|10248.3|10241.3|10239.3|60
1597299300000|2020-08-13 06:15:00|10242.3|10240.3|10238.8|10236.8|10244.8|10242.8|10237.3|10235.3|76
1597299600000|2020-08-13 06:20:00|10238.3|10236.3|10236.3|10234.3|10238.8|10236.8|10231.3|10229.3|133
1597299900000|2020-08-13 06:25:00|10237.8|10235.8|10239.3|10237.3|10239.8|10237.8|10232.8|10230.8|28
1597300200000|2020-08-13 06:30:00|10239.8|10237.8|10237.3|10235.3|10239.8|10237.8|10236.3|10234.3|13
1597300500000|2020-08-13 06:35:00|10237.8|10235.8|10239.3|10237.3|10239.8|10237.8|10237.3|10235.3|16
1597300800000|2020-08-13 06:40:00|10238.8|10236.8|10231.3|10229.3|10238.8|10236.8|10230.8|10228.8|42
1597301100000|2020-08-13 06:45:00|10232.3|10230.3|10236.3|10234.3|10238.8|10236.8|10232.3|10230.3|23
1597301400000|2020-08-13 06:50:00|10236.8|10234.8|10237.3|10235.3|10239.3|10237.3|10236.3|10234.3|20
1597301700000|2020-08-13 06:55:00|10236.8|10234.8|10248.3|10246.3|10249.8|10247.8|10235.3|10233.3|121
1597302000000|2020-08-13 07:00:00|10249.8|10247.8|10285.3|10283.3|10286.8|10284.8|10249.8|10247.8|1023
1597302300000|2020-08-13 07:05:00|10286.3|10284.3|10299.3|10297.3|10301.3|10299.3|10277.3|10275.3|567
1597302600000|2020-08-13 07:10:00|10299.8|10297.8|10278.3|10276.3|10303.8|10301.8|10278.3|10276.3|348
1597302900000|2020-08-13 07:15:00|10279.3|10277.3|10283.3|10281.3|10284.8|10282.8|10275.3|10273.3|261
1597303200000|2020-08-13 07:20:00|10283.8|10281.8|10286.8|10284.8|10291.3|10289.3|10280.3|10278.3|267
1597303500000|2020-08-13 07:25:00|10287.3|10285.3|10285.3|10283.3|10290.3|10288.3|10271.3|10269.3|232
1597303800000|2020-08-13 07:30:00|10286.3|10284.3|10267.3|10265.3|10286.3|10284.3|10266.3|10264.3|153
1597304100000|2020-08-13 07:35:00|10266.8|10264.8|10273.8|10271.8|10273.8|10271.8|10262.3|10260.3|203
1597304400000|2020-08-13 07:40:00|10273.7|10271.7|10286.2|10284.2|10286.2|10284.2|10267.2|10265.2|279
1597304700000|2020-08-13 07:45:00|10285.7|10283.7|10276.2|10274.2|10290.2|10288.2|10270.7|10268.7|194
1597305000000|2020-08-13 07:50:00|10276.7|10274.7|10282.7|10280.7|10286.2|10284.2|10275.2|10273.2|69
1597305300000|2020-08-13 07:55:00|10282.2|10280.2|10284.2|10282.2|10286.2|10284.2|10279.2|10277.2|97
1597305600000|2020-08-13 08:00:00|10284.7|10282.7|10281.2|10279.2|10289.7|10287.7|10277.7|10275.7|170
1597305900000|2020-08-13 08:05:00|10280.7|10278.7|10278.2|10276.2|10282.2|10280.2|10270.2|10268.2|251
1597306200000|2020-08-13 08:10:00|10277.7|10275.7|10274.2|10272.2|10278.2|10276.2|10273.7|10271.7|86
1597306500000|2020-08-13 08:15:00|10273.7|10271.7|10269.2|10267.2|10276.2|10274.2|10259.7|10257.7|152
1597306800000|2020-08-13 08:20:00|10268.7|10266.7|10262.2|10260.2|10269.7|10267.7|10261.7|10259.7|67
1597307100000|2020-08-13 08:25:00|10261.7|10259.7|10262.2|10260.2|10266.2|10264.2|10261.2|10259.2|73
1597307400000|2020-08-13 08:30:00|10262.7|10260.7|10268.2|10266.2|10268.7|10266.7|10255.2|10253.2|83
1597307700000|2020-08-13 08:35:00|10268.7|10266.7|10271.2|10269.2|10272.2|10270.2|10264.7|10262.7|76
1597308000000|2020-08-13 08:40:00|10270.7|10268.7|10272.2|10270.2|10276.7|10274.7|10269.7|10267.7|70
1597308300000|2020-08-13 08:45:00|10271.7|10269.7|10284.2|10282.2|10289.2|10287.2|10271.2|10269.2|100
1597308600000|2020-08-13 08:50:00|10283.7|10281.7|10285.2|10283.2|10288.2|10286.2|10281.2|10279.2|140
1597308900000|2020-08-13 08:55:00|10284.7|10282.7|10280.2|10278.2|10284.7|10282.7|10271.2|10269.2|116
1597309200000|2020-08-13 09:00:00|10279.7|10277.7|10289.2|10287.2|10289.2|10287.2|10279.2|10277.2|69
1597309500000|2020-08-13 09:05:00|10289.7|10287.7|10298.2|10296.2|10298.2|10296.2|10288.7|10286.7|107
1597309800000|2020-08-13 09:10:00|10298.7|10296.7|10300.2|10298.2|10300.7|10298.7|10295.2|10293.2|127
1597310100000|2020-08-13 09:15:00|10299.7|10297.7|10297.2|10295.2|10302.7|10300.7|10296.2|10294.2|265
1597310400000|2020-08-13 09:20:00|10296.7|10294.7|10293.2|10291.2|10301.7|10299.7|10293.2|10291.2|89
1597310700000|2020-08-13 09:25:00|10292.7|10290.7|10300.2|10298.2|10302.2|10300.2|10291.7|10289.7|46
1597311000000|2020-08-13 09:30:00|10299.7|10297.7|10295.7|10293.7|10301.2|10299.2|10292.7|10290.7|44
1597311300000|2020-08-13 09:35:00|10296.2|10294.2|10287.2|10285.2|10298.7|10296.7|10286.7|10284.7|76
1597311600000|2020-08-13 09:40:00|10288.2|10286.2|10287.2|10285.2|10293.2|10291.2|10284.2|10282.2|63
1597311900000|2020-08-13 09:45:00|10286.7|10284.7|10287.2|10285.2|10290.2|10288.2|10286.2|10284.2|32
1597312200000|2020-08-13 09:50:00|10287.7|10285.7|10291.7|10289.7|10293.2|10291.2|10287.7|10285.7|75
1597312500000|2020-08-13 09:55:00|10291.2|10289.2|10283.2|10281.2|10291.2|10289.2|10282.2|10280.2|162
1597312800000|2020-08-13 10:00:00|10283.7|10281.7|10278.2|10276.2|10283.7|10281.7|10274.7|10272.7|177
1597313100000|2020-08-13 10:05:00|10277.7|10275.7|10278.7|10276.7|10282.7|10280.7|10275.2|10273.2|64
1597313400000|2020-08-13 10:10:00|10278.2|10276.2|10278.7|10276.7|10280.2|10278.2|10274.7|10272.7|92
1597313700000|2020-08-13 10:15:00|10278.2|10276.2|10274.7|10272.7|10279.2|10277.2|10273.2|10271.2|54
1597314000000|2020-08-13 10:20:00|10275.2|10273.2|10277.2|10275.2|10279.2|10277.2|10275.2|10273.2|81
1597314300000|2020-08-13 10:25:00|10277.7|10275.7|10279.7|10277.7|10279.7|10277.7|10276.7|10274.7|67
1597314600000|2020-08-13 10:30:00|10279.2|10277.2|10279.2|10277.2|10279.7|10277.7|10276.2|10274.2|58
1597314900000|2020-08-13 10:35:00|10279.7|10277.7|10280.2|10278.2|10280.7|10278.7|10277.2|10275.2|149
1597315200000|2020-08-13 10:40:00|10279.7|10277.7|10281.2|10279.2|10281.7|10279.7|10279.2|10277.2|122
1597315500000|2020-08-13 10:45:00|10280.7|10278.7|10286.7|10284.7|10287.7|10285.7|10280.7|10278.7|61
1597315800000|2020-08-13 10:50:00|10286.2|10284.2|10278.2|10276.2|10287.2|10285.2|10276.7|10274.7|174
1597316100000|2020-08-13 10:55:00|10279.2|10277.2|10270.2|10268.2|10279.2|10277.2|10268.2|10266.2|238
1597316400000|2020-08-13 11:00:00|10269.7|10267.7|10274.2|10272.2|10274.7|10272.7|10268.2|10266.2|249
1597316700000|2020-08-13 11:05:00|10274.7|10272.7|10266.2|10264.2|10275.7|10273.7|10265.2|10263.2|248
1597317000000|2020-08-13 11:10:00|10266.7|10264.7|10270.2|10268.2|10270.2|10268.2|10265.2|10263.2|223
1597317300000|2020-08-13 11:15:00|10271.2|10269.2|10280.2|10278.2|10280.2|10278.2|10271.2|10269.2|146
1597317600000|2020-08-13 11:20:00|10280.7|10278.7|10270.2|10268.2|10281.2|10279.2|10270.2|10268.2|51
1597317900000|2020-08-13 11:25:00|10270.7|10268.7|10279.2|10277.2|10280.2|10278.2|10269.2|10267.2|59
1597318200000|2020-08-13 11:30:00|10278.7|10276.7|10274.7|10272.7|10278.7|10276.7|10272.7|10270.7|55
1597318500000|2020-08-13 11:35:00|10273.7|10271.7|10278.2|10276.2|10278.2|10276.2|10273.2|10271.2|40
1597318800000|2020-08-13 11:40:00|10278.8|10276.8|10279.3|10277.3|10284.3|10282.3|10278.3|10276.3|45
1597319100000|2020-08-13 11:45:00|10278.8|10276.8|10279.8|10277.8|10281.8|10279.8|10276.8|10274.8|76
1597319400000|2020-08-13 11:50:00|10279.3|10277.3|10275.8|10273.8|10279.3|10277.3|10273.8|10271.8|108
1597319700000|2020-08-13 11:55:00|10276.3|10274.3|10275.8|10273.8|10277.8|10275.8|10274.3|10272.3|55
1597320000000|2020-08-13 12:00:00|10275.3|10273.3|10273.3|10271.3|10277.8|10275.8|10272.3|10270.3|85
1597320300000|2020-08-13 12:05:00|10273.8|10271.8|10281.8|10279.8|10282.8|10280.8|10273.8|10271.8|155
1597320600000|2020-08-13 12:10:00|10282.3|10280.3|10283.3|10281.3|10285.8|10283.8|10279.8|10277.8|182
1597320900000|2020-08-13 12:15:00|10283.8|10281.8|10279.3|10277.3|10283.8|10281.8|10277.3|10275.3|93
1597321200000|2020-08-13 12:20:00|10278.8|10276.8|10275.8|10273.8|10281.3|10279.3|10275.8|10273.8|136
1597321500000|2020-08-13 12:25:00|10276.3|10274.3|10272.8|10270.8|10277.8|10275.8|10270.8|10268.8|145
1597321800000|2020-08-13 12:30:00|10278.3|10276.3|10282.8|10280.8|10286.3|10284.3|10272.3|10270.3|262
1597322100000|2020-08-13 12:35:00|10282.3|10280.3|10287.3|10285.3|10287.8|10285.8|10281.3|10279.3|87
1597322400000|2020-08-13 12:40:00|10287.8|10285.8|10293.3|10291.3|10293.8|10291.8|10287.3|10285.3|110
1597322700000|2020-08-13 12:45:00|10292.8|10290.8|10285.8|10283.8|10292.8|10290.8|10280.8|10278.8|141
1597323000000|2020-08-13 12:50:00|10285.3|10283.3|10279.8|10277.8|10285.8|10283.8|10278.3|10276.3|83
1597323300000|2020-08-13 12:55:00|10280.3|10278.3|10279.8|10277.8|10281.3|10279.3|10276.3|10274.3|67
1597323600000|2020-08-13 13:00:00|10279.3|10277.3|10266.8|10264.8|10281.8|10279.8|10266.8|10264.8|136
1597323900000|2020-08-13 13:05:00|10267.3|10265.3|10270.3|10268.3|10272.3|10270.3|10266.3|10264.3|120
1597324200000|2020-08-13 13:10:00|10269.8|10267.8|10259.8|10257.8|10269.8|10267.8|10259.3|10257.3|107
1597324500000|2020-08-13 13:15:00|10260.3|10258.3|10263.8|10261.8|10265.8|10263.8|10259.3|10257.3|67
1597324800000|2020-08-13 13:20:00|10264.3|10262.3|10266.8|10264.8|10270.3|10268.3|10263.3|10261.3|117
1597325100000|2020-08-13 13:25:00|10266.3|10264.3|10267.8|10265.8|10268.8|10266.8|10261.3|10259.3|170
1597325400000|2020-08-13 13:30:00|10267.3|10265.3|10245.3|10243.3|10267.8|10265.8|10245.3|10243.3|408
1597325700000|2020-08-13 13:35:00|10245.8|10243.8|10259.3|10257.3|10262.8|10260.8|10245.3|10243.3|251
1597326000000|2020-08-13 13:40:00|10258.8|10256.8|10265.8|10263.8|10265.8|10263.8|10251.3|10249.3|176
1597326300000|2020-08-13 13:45:00|10265.3|10263.3|10245.8|10243.8|10269.8|10267.8|10245.8|10243.8|188
1597326600000|2020-08-13 13:50:00|10246.3|10244.3|10250.3|10248.3|10257.8|10255.8|10244.8|10242.8|273
1597326900000|2020-08-13 13:55:00|10250.8|10248.8|10261.3|10259.3|10261.3|10259.3|10248.8|10246.8|211
1597327200000|2020-08-13 14:00:00|10260.8|10258.8|10261.8|10259.8|10262.8|10260.8|10255.8|10253.8|129
1597327500000|2020-08-13 14:05:00|10262.3|10260.3|10253.8|10251.8|10262.8|10260.8|10252.3|10250.3|163
1597327800000|2020-08-13 14:10:00|10252.5|10250.5|10254.5|10252.5|10256.5|10254.5|10248|10246|92
1597328100000|2020-08-13 14:15:00|10255|10253|10254.5|10252.5|10256|10254|10249.5|10247.5|153
1597328400000|2020-08-13 14:20:00|10255|10253|10251|10249|10257|10255|10251|10249|284
1597328700000|2020-08-13 14:25:00|10250.5|10248.5|10255|10253|10256|10254|10250|10248|185
1597329000000|2020-08-13 14:30:00|10254.5|10252.5|10262|10260|10262.5|10260.5|10254.5|10252.5|186
1597329300000|2020-08-13 14:35:00|10261.5|10259.5|10274.5|10272.5|10275|10273|10260.5|10258.5|249
1597329600000|2020-08-13 14:40:00|10275|10273|10278|10276|10279|10277|10273|10271|144
1597329900000|2020-08-13 14:45:00|10277.5|10275.5|10269|10267|10277.5|10275.5|10268|10266|304
1597330200000|2020-08-13 14:50:00|10269.5|10267.5|10264|10262|10269.5|10267.5|10261|10259|209
1597330500000|2020-08-13 14:55:00|10264.5|10262.5|10257.5|10255.5|10266.5|10264.5|10257|10255|221
1597330800000|2020-08-13 15:00:00|10257|10255|10266|10264|10266|10264|10254|10252|268
1597331100000|2020-08-13 15:05:00|10266.5|10264.5|10267|10265|10270.5|10268.5|10264|10262|186
1597331400000|2020-08-13 15:10:00|10266.5|10264.5|10273|10271|10274|10272|10266.5|10264.5|236
1597331700000|2020-08-13 15:15:00|10273.5|10271.5|10269|10267|10277|10275|10269|10267|427
1597332000000|2020-08-13 15:20:00|10270|10268|10262|10260|10270|10268|10257|10255|761
1597332300000|2020-08-13 15:25:00|10262.5|10260.5|10261|10259|10264.5|10262.5|10257|10255|1263
1597332600000|2020-08-13 15:30:00|10262|10260|10254|10252|10262|10260|10250|10248|663
1597332900000|2020-08-13 15:35:00|10254.5|10252.5|10249|10247|10254.5|10252.5|10246|10244|235
1597333200000|2020-08-13 15:40:00|10250|10248|10245.5|10243.5|10251|10249|10243.5|10241.5|163
1597333500000|2020-08-13 15:45:00|10245|10243|10250|10248|10252.5|10250.5|10245|10243|115
1597333800000|2020-08-13 15:50:00|10249.5|10247.5|10248.5|10246.5|10251|10249|10245|10243|283
1597334100000|2020-08-13 15:55:00|10249|10247|10247|10245|10250|10248|10244|10242|41
1597334400000|2020-08-13 16:00:00|10247.5|10245.5|10248|10246|10250|10248|10245.5|10243.5|212
1597334700000|2020-08-13 16:05:00|10248.5|10246.5|10250.5|10248.5|10251|10249|10247.5|10245.5|47
1597335000000|2020-08-13 16:10:00|10251|10249|10254.5|10252.5|10257|10255|10250|10248|78
1597335300000|2020-08-13 16:15:00|10254|10252|10255|10253|10258|10256|10253|10251|19
1597335600000|2020-08-13 16:20:00|10255.5|10253.5|10258|10256|10258.5|10256.5|10255|10253|7
1597335900000|2020-08-13 16:25:00|10257.5|10255.5|10249.5|10247.5|10257.5|10255.5|10248.5|10246.5|50
1597336200000|2020-08-13 16:30:00|10250|10248|10246|10244|10250.5|10248.5|10246|10244|64
1597336500000|2020-08-13 16:35:00|10245.5|10243.5|10249.5|10247.5|10249.5|10247.5|10243|10241|31
1597336800000|2020-08-13 16:40:00|10250|10248|10251.5|10249.5|10251.5|10249.5|10249.5|10247.5|10
1597337100000|2020-08-13 16:45:00|10252|10250|10249.5|10247.5|10252.5|10250.5|10248.5|10246.5|20
1597337400000|2020-08-13 16:50:00|10250|10248|10249|10247|10250|10248|10246.5|10244.5|11
1597337700000|2020-08-13 16:55:00|10249.5|10247.5|10250.5|10248.5|10250.5|10248.5|10248.5|10246.5|31
1597338000000|2020-08-13 17:00:00|10251|10249|10246.5|10244.5|10252|10250|10246.5|10244.5|2
1597338300000|2020-08-13 17:05:00|10247|10245|10247|10245|10248|10246|10245|10243|1
1597338600000|2020-08-13 17:10:00|10246.5|10244.5|10247|10245|10247|10245|10246|10244|3
1597338900000|2020-08-13 17:15:00|10248|10246|10250.5|10248.5|10250.5|10248.5|10246|10244|2
1597339200000|2020-08-13 17:20:00|10251|10249|10245|10243|10251|10249|10245|10243|22
1597339500000|2020-08-13 17:25:00|10244.5|10242.5|10247|10245|10247.5|10245.5|10244|10242|26
1597339800000|2020-08-13 17:30:00|10247.5|10245.5|10238|10236|10247.5|10245.5|10234.5|10232.5|20
1597340100000|2020-08-13 17:35:00|10237.5|10235.5|10240|10238|10240|10238|10235|10233|4
1597340400000|2020-08-13 17:40:00|10242|10240|10242|10240|10242|10240|10240|10238|3
1597340700000|2020-08-13 17:45:00|10242.5|10240.5|10248|10246|10248|10246|10242.5|10240.5|13
1597341000000|2020-08-13 17:50:00|10247.5|10245.5|10246.5|10244.5|10247.5|10245.5|10242.5|10240.5|14
1597341300000|2020-08-13 17:55:00|10246|10244|10240.5|10238.5|10246|10244|10240.5|10238.5|18
1597341600000|2020-08-13 18:00:00|10240|10238|10241.5|10239.5|10241.5|10239.5|10235.5|10233.5|16
1597341900000|2020-08-13 18:05:00|10241|10239|10245.5|10243.5|10245.5|10243.5|10239.5|10237.5|20
1597342200000|2020-08-13 18:10:00|10245|10243|10241.5|10239.5|10245.5|10243.5|10239.5|10237.5|20
1597342500000|2020-08-13 18:15:00|10242.5|10240.5|10235|10233|10244.5|10242.5|10235|10233|12
1597342800000|2020-08-13 18:20:00|10234.5|10232.5|10230.5|10228.5|10234.5|10232.5|10228|10226|36
1597343100000|2020-08-13 18:25:00|10229.5|10227.5|10236|10234|10240.5|10238.5|10229.5|10227.5|14
1597343400000|2020-08-13 18:30:00|10236.5|10234.5|10237.5|10235.5|10241|10239|10236.5|10234.5|10
1597343700000|2020-08-13 18:35:00|10237|10235|10230.5|10228.5|10237|10235|10229|10227|20
1597344000000|2020-08-13 18:40:00|10231|10229|10229|10227|10235|10233|10227.5|10225.5|12
1597344300000|2020-08-13 18:45:00|10229.5|10227.5|10229|10227|10235|10233|10228.5|10226.5|24
1597344600000|2020-08-13 18:50:00|10228.5|10226.5|10223.5|10221.5|10228.5|10226.5|10218.5|10216.5|58
1597344900000|2020-08-13 18:55:00|10224|10222|10225|10223|10227.5|10225.5|10220|10218|23
1597345200000|2020-08-13 19:00:00|10224.5|10222.5|10228|10226|10228.5|10226.5|10220|10218|19
1597345500000|2020-08-13 19:05:00|10227|10225|10227.5|10225.5|10230.5|10228.5|10222.5|10220.5|24
1597345800000|2020-08-13 19:10:00|10228|10226|10235|10233|10235.5|10233.5|10228|10226|27
1597346100000|2020-08-13 19:15:00|10234.5|10232.5|10243.5|10241.5|10243.5|10241.5|10234.5|10232.5|21
1597346400000|2020-08-13 19:20:00|10244.5|10242.5|10250.5|10248.5|10250.5|10248.5|10244.5|10242.5|24
1597346700000|2020-08-13 19:25:00|10251.5|10249.5|10250.5|10248.5|10253.5|10251.5|10248|10246|21
1597347000000|2020-08-13 19:30:00|10252|10250|10252|10250|10254|10252|10248|10246|32
1597347300000|2020-08-13 19:35:00|10252.5|10250.5|10255.5|10253.5|10259|10257|10252.5|10250.5|27
1597347600000|2020-08-13 19:40:00|10252.5|10250.5|10254|10252|10258|10256|10252|10250|21
1597347900000|2020-08-13 19:45:00|10253.5|10251.5|10251|10249|10254|10252|10249|10247|35
1597348200000|2020-08-13 19:50:00|10253|10251|10246.5|10244.5|10253.5|10251.5|10242|10240|53
1597348500000|2020-08-13 19:55:00|10246|10244|10248.5|10242.5|10249.3|10246|10239.5|10237.5|97
1597348800000|2020-08-13 20:00:00|10247.8|10241.8|10239.4|10233.4|10250.1|10244.1|10238.6|10232.6|0
1597349100000|2020-08-13 20:05:00|10239.5|10233.5|10245.7|10239.7|10246.3|10240.3|10239.4|10233.4|0
1597349400000|2020-08-13 20:10:00|10245.9|10239.9|10247.5|10241.5|10249.4|10243.4|10245|10239|0
1597349700000|2020-08-13 20:15:00|10247.4|10241.4|10247.8|10241.8|10248|10242|10247.2|10241.2|0
1597350000000|2020-08-13 20:20:00|10248|10242|10248|10242|10248.2|10242.2|10247.8|10241.8|0
1597350300000|2020-08-13 20:25:00|10248.2|10242.2|10248.6|10242.6|10248.6|10242.6|10247.8|10241.8|0
1597350600000|2020-08-13 20:30:00|10248.9|10242.9|10250.4|10244.4|10252.9|10246.9|10247.8|10241.8|0
1597350900000|2020-08-13 20:35:00|10250.3|10244.3|10252.2|10246.2|10253.5|10247.5|10249.8|10243.8|0
1597351200000|2020-08-13 20:40:00|10252.1|10246.1|10253.5|10247.5|10253.5|10247.5|10251.7|10245.7|0
1597351500000|2020-08-13 20:45:00|10253.6|10247.6|10253.5|10247.5|10254.2|10248.2|10251.7|10245.7|0
1597351800000|2020-08-13 20:50:00|10253.3|10247.3|10253.5|10247.5|10256|10250|10252.9|10246.9|0
1597352100000|2020-08-13 20:55:00|10253.6|10247.6|10252.5|10246.5|10254.2|10248.2|10250.9|10244.9|0
1597352400000|2020-08-13 21:00:00|10252.3|10246.3|10252.1|10246.1|10252.3|10246.3|10252.1|10246.1|0
1597352700000|2020-08-13 21:05:00|10252.4|10246.4|10251.8|10245.8|10252.4|10246.4|10251.5|10245.5|0
1597353000000|2020-08-13 21:10:00|10251.5|10245.5|10250.7|10244.7|10251.5|10245.5|10250.7|10244.7|0
1597353300000|2020-08-13 21:15:00|10250.9|10244.9|10250.7|10244.7|10251.3|10245.3|10250.5|10244.5|0
1597353600000|2020-08-13 21:20:00|10250.9|10244.9|10250.9|10244.9|10250.9|10244.9|10250.5|10244.5|0
1597353900000|2020-08-13 21:25:00|10250.7|10244.7|10250.5|10244.5|10250.7|10244.7|10250.5|10244.5|0
1597354200000|2020-08-13 21:30:00|10250.9|10244.9|10250.5|10244.5|10250.9|10244.9|10250.5|10244.5|0
1597354500000|2020-08-13 21:35:00|10250.9|10244.9|10250.9|10244.9|10250.9|10244.9|10250.7|10244.7|0
1597354800000|2020-08-13 21:40:00|10250.3|10244.3|10250.5|10244.5|10250.5|10244.5|10249.9|10243.9|0
1597355100000|2020-08-13 21:45:00|10250.7|10244.7|10251.1|10245.1|10251.3|10245.3|10250.7|10244.7|0
1597355400000|2020-08-13 21:50:00|10251.3|10245.3|10251.3|10245.3|10251.3|10245.3|10251.1|10245.1|0
1597355700000|2020-08-13 21:55:00|10251.6|10245.6|10251.3|10245.3|10251.8|10245.8|10251.3|10245.3|0
1597356000000|2020-08-13 22:00:00|10251.2|10245.2|10257.1|10251.1|10258.4|10252.4|10251|10245|0
1597356300000|2020-08-13 22:05:00|10257.4|10251.4|10254|10248|10257.6|10251.6|10253.3|10247.3|0
1597356600000|2020-08-13 22:10:00|10254.1|10248.1|10253.3|10247.3|10254.3|10248.3|10253|10247|0
1597356900000|2020-08-13 22:15:00|10253.1|10247.1|10254.5|10248.5|10255.3|10249.3|10252.7|10246.7|0
1597357200000|2020-08-13 22:20:00|10254.3|10248.3|10254.5|10248.5|10255.5|10249.5|10254|10248|0
1597357500000|2020-08-13 22:25:00|10254.7|10248.7|10254.5|10248.5|10255.8|10249.8|10254.5|10248.5|0
1597357800000|2020-08-13 22:30:00|10254.7|10248.7|10257.1|10251.1|10257.6|10251.6|10254.7|10248.7|0
1597358100000|2020-08-13 22:35:00|10257.4|10251.4|10258.1|10252.1|10258.4|10252.4|10257.1|10251.1|0
1597358400000|2020-08-13 22:40:00|10258.2|10252.2|10259.9|10253.9|10259.9|10253.9|10258.1|10252.1|0
1597358700000|2020-08-13 22:45:00|10260|10254|10257.4|10251.4|10261.2|10255.2|10257.4|10251.4|0
1597359000000|2020-08-13 22:50:00|10257.5|10251.5|10259.9|10253.9|10259.9|10253.9|10257.5|10251.5|0
1597359300000|2020-08-13 22:55:00|10259.8|10253.8|10260.6|10254.6|10261.5|10255.5|10259.4|10253.4|0
1597359600000|2020-08-13 23:00:00|10260.4|10254.4|10264.5|10258.5|10264.5|10258.5|10260.4|10254.4|0
1597359900000|2020-08-13 23:05:00|10264.6|10258.6|10266.2|10260.2|10268.8|10262.8|10264.6|10258.6|0
1597360200000|2020-08-13 23:10:00|10266.3|10260.3|10267.5|10261.5|10268|10262|10266.2|10260.2|0
1597360500000|2020-08-13 23:15:00|10267.4|10261.4|10266.9|10260.9|10267.5|10261.5|10265.7|10259.7|0
1597360800000|2020-08-13 23:20:00|10266.7|10260.7|10266.2|10260.2|10266.7|10260.7|10264.9|10258.9|0
1597361100000|2020-08-13 23:25:00|10266.1|10260.1|10265.7|10259.7|10266.9|10260.9|10264.9|10258.9|0
1597361400000|2020-08-13 23:30:00|10265.8|10259.8|10265.7|10259.7|10266.9|10260.9|10264.9|10258.9|0
1597361700000|2020-08-13 23:35:00|10265.9|10259.9|10267.5|10261.5|10267.5|10261.5|10265.9|10259.9|0
1597362000000|2020-08-13 23:40:00|10267.6|10261.6|10268|10262|10270|10264|10267.6|10261.6|0
1597362300000|2020-08-13 23:45:00|10267.9|10261.9|10271.3|10265.3|10271.3|10265.3|10266.9|10260.9|0
1597362600000|2020-08-13 23:50:00|10271.2|10265.2|10268.8|10262.8|10271.3|10265.3|10268|10262|0
1597362900000|2020-08-13 23:55:00|10268.7|10262.7|10268.1|10262.1|10268.8|10262.8|10266.9|10260.9|0
1597363200000|2020-08-14 00:00:00|10268.8|10262.8|10270.6|10264.6|10270.6|10264.6|10263.1|10257.1|0
1597363500000|2020-08-14 00:05:00|10271|10265|10271.3|10265.3|10271.3|10265.3|10266.2|10260.2|0
1597363800000|2020-08-14 00:10:00|10271.4|10265.4|10271.8|10265.8|10273.9|10267.9|10270.6|10264.6|0
1597364100000|2020-08-14 00:15:00|10272|10266|10261|10255|10276|10270|10261|10255|0
1597364400000|2020-08-14 00:20:00|10261.1|10255.1|10260.6|10254.6|10261.1|10255.1|10250.8|10244.8|0
1597364700000|2020-08-14 00:25:00|10260.7|10254.7|10260.6|10254.6|10265.7|10259.7|10258|10252|0
1597365000000|2020-08-14 00:30:00|10261.1|10255.1|10260.6|10254.6|10263.1|10257.1|10258|10252|0
1597365300000|2020-08-14 00:35:00|10260.5|10254.5|10258.1|10252.1|10263.2|10257.2|10258.1|10252.1|0
1597365600000|2020-08-14 00:40:00|10258.6|10252.6|10257.7|10251.7|10260.6|10254.6|10255.3|10249.3|0
1597365900000|2020-08-14 00:45:00|10256.6|10250.6|10257.9|10251.9|10257.9|10251.9|10255.1|10249.1|0
1597366200000|2020-08-14 00:50:00|10257.8|10251.8|10252.7|10246.7|10258.2|10252.2|10252.7|10246.7|0
1597366500000|2020-08-14 00:55:00|10252.6|10246.6|10252.8|10246.8|10255.5|10249.5|10250.1|10244.1|0
1597366800000|2020-08-14 01:00:00|10252.9|10246.9|10255.8|10249.8|10258.2|10252.2|10252.9|10246.9|0
1597367100000|2020-08-14 01:05:00|10255.7|10249.7|10253.2|10247.2|10255.7|10249.7|10253.1|10247.1|0
1597367400000|2020-08-14 01:10:00|10253.1|10247.1|10255.7|10249.7|10255.8|10249.8|10243.1|10237.1|0
1597367700000|2020-08-14 01:15:00|10255.6|10249.6|10245.3|10239.3|10255.8|10249.8|10240.3|10234.3|0
1597368000000|2020-08-14 01:20:00|10245.2|10239.2|10246.2|10240.2|10250.1|10244.1|10240|10234|0
1597368300000|2020-08-14 01:25:00|10246.7|10240.7|10247.9|10241.9|10250.1|10244.1|10246.4|10240.4|0
1597368600000|2020-08-14 01:30:00|10247.8|10241.8|10255.3|10249.3|10260.5|10254.5|10245.2|10239.2|0
1597368900000|2020-08-14 01:35:00|10255.4|10249.4|10258|10252|10258.1|10252.1|10252.8|10246.8|0
1597369200000|2020-08-14 01:40:00|10258.1|10252.1|10260.6|10254.6|10260.6|10254.6|10257.9|10251.9|0
1597369500000|2020-08-14 01:45:00|10260|10254|10263.1|10257.1|10263.1|10257.1|10255.4|10249.4|0
1597369800000|2020-08-14 01:50:00|10263.6|10257.6|10255.6|10249.6|10265.7|10259.7|10255.4|10249.4|0
1597370100000|2020-08-14 01:55:00|10255.5|10249.5|10254.4|10248.4|10258.2|10252.2|10253.1|10247.1|0
1597370400000|2020-08-14 02:00:00|10254.3|10248.3|10257.9|10251.9|10258|10252|10247.9|10241.9|0
1597370700000|2020-08-14 02:05:00|10256.9|10250.9|10260.6|10254.6|10260.7|10254.7|10252.9|10246.9|0
1597371000000|2020-08-14 02:10:00|10260|10254|10260.6|10254.6|10263.4|10257.4|10255.7|10249.7|0
1597371300000|2020-08-14 02:15:00|10260.7|10254.7|10264.3|10258.3|10265.8|10259.8|10260.7|10254.7|0
1597371600000|2020-08-14 02:20:00|10263.8|10257.8|10262.9|10256.9|10263.8|10257.8|10260.3|10254.3|0
1597371900000|2020-08-14 02:25:00|10263|10257|10263.8|10257.8|10263.8|10257.8|10261.3|10255.3|0
1597372200000|2020-08-14 02:30:00|10263.9|10257.9|10258.5|10252.5|10266.3|10260.3|10258.5|10252.5|0
1597372500000|2020-08-14 02:35:00|10258.6|10252.6|10261.1|10255.1|10263.6|10257.6|10256.1|10250.1|0
1597372800000|2020-08-14 02:40:00|10261.2|10255.2|10256|10250|10263.7|10257.7|10256|10250|0
1597373100000|2020-08-14 02:45:00|10256.5|10250.5|10261|10255|10261|10255|10255.9|10249.9|0
1597373400000|2020-08-14 02:50:00|10261.1|10255.1|10257|10251|10262.4|10256.4|10255.8|10249.8|0
1597373700000|2020-08-14 02:55:00|10257.6|10251.6|10260.8|10254.8|10261|10255|10253.2|10247.2|0
1597374000000|2020-08-14 03:00:00|10259.8|10253.8|10255.7|10249.7|10259.8|10253.8|10255.7|10249.7|0
1597374300000|2020-08-14 03:05:00|10255.6|10249.6|10260.6|10254.6|10260.7|10254.7|10250.5|10244.5|0
1597374600000|2020-08-14 03:10:00|10260.1|10254.1|10263.1|10257.1|10263.2|10257.2|10259.3|10253.3|0
1597374900000|2020-08-14 03:15:00|10263.2|10257.2|10263|10257|10265.7|10259.7|10263|10257|0
1597375200000|2020-08-14 03:20:00|10263.1|10257.1|10268.8|10262.8|10268.9|10262.9|10263.1|10257.1|0
1597375500000|2020-08-14 03:25:00|10268.7|10262.7|10259.8|10253.8|10268.7|10262.7|10258.7|10252.7|0
1597375800000|2020-08-14 03:30:00|10259.9|10253.9|10261.2|10255.2|10261.2|10255.2|10256|10250|0
1597376100000|2020-08-14 03:35:00|10261.3|10255.3|10261.2|10255.2|10263.7|10257.7|10261.2|10255.2|0
1597376400000|2020-08-14 03:40:00|10262.4|10256.4|10261.2|10255.2|10263.8|10257.8|10261.2|10255.2|0
1597376700000|2020-08-14 03:45:00|10262.3|10256.3|10263.8|10257.8|10263.9|10257.9|10261.2|10255.2|0
1597377000000|2020-08-14 03:50:00|10263.7|10257.7|10261.2|10255.2|10263.8|10257.8|10261.2|10255.2|0
1597377300000|2020-08-14 03:55:00|10262.4|10256.4|10263.8|10257.8|10266.3|10260.3|10261.2|10255.2|0
1597377600000|2020-08-14 04:00:00|10263.7|10257.7|10263.8|10257.8|10266.4|10260.4|10263.6|10257.6|0
1597377900000|2020-08-14 04:05:00|10263.7|10257.7|10263.9|10257.9|10263.9|10257.9|10263.7|10257.7|0
1597378200000|2020-08-14 04:10:00|10264|10258|10263.9|10257.9|10266.4|10260.4|10263.9|10257.9|0
1597378500000|2020-08-14 04:15:00|10264|10258|10266.4|10260.4|10266.4|10260.4|10263.9|10257.9|0
1597378800000|2020-08-14 04:20:00|10265.3|10259.3|10264|10258|10266.5|10260.5|10263.8|10257.8|0
1597379100000|2020-08-14 04:25:00|10266.4|10260.4|10266.4|10260.4|10266.4|10260.4|10264|10258|0
1597379400000|2020-08-14 04:30:00|10266.5|10260.5|10269.2|10263.2|10269.2|10263.2|10266.4|10260.4|0
1597379700000|2020-08-14 04:35:00|10269.1|10263.1|10269.1|10263.1|10269.2|10263.2|10269|10263|0
1597380000000|2020-08-14 04:40:00|10269.2|10263.2|10269.3|10263.3|10271.6|10265.6|10269.1|10263.1|0
1597380300000|2020-08-14 04:45:00|10269.2|10263.2|10266.6|10260.6|10269.2|10263.2|10266.5|10260.5|0
1597380600000|2020-08-14 04:50:00|10266.5|10260.5|10266.5|10260.5|10266.6|10260.6|10264.1|10258.1|0
1597380900000|2020-08-14 04:55:00|10265.5|10259.5|10261.5|10255.5|10265.5|10259.5|10261.5|10255.5|0
1597381200000|2020-08-14 05:00:00|10261.6|10255.6|10266.8|10260.8|10266.8|10260.8|10261.6|10255.6|0
1597381500000|2020-08-14 05:05:00|10266.9|10260.9|10264.3|10258.3|10266.9|10260.9|10264.2|10258.2|0
1597381800000|2020-08-14 05:10:00|10264.4|10258.4|10264.2|10258.2|10264.4|10258.4|10261.8|10255.8|0
1597382100000|2020-08-14 05:15:00|10264.3|10258.3|10264.3|10258.3|10264.4|10258.4|10264.2|10258.2|0
1597382400000|2020-08-14 05:20:00|10264.2|10258.2|10267.1|10261.1|10267.1|10261.1|10264.1|10258.1|0
1597382700000|2020-08-14 05:25:00|10267.2|10261.2|10264.7|10258.7|10269.8|10263.8|10264.6|10258.6|0
1597383000000|2020-08-14 05:30:00|10264.8|10258.8|10262|10256|10267.2|10261.2|10261.9|10255.9|0
1597383300000|2020-08-14 05:35:00|10262.1|10256.1|10263.5|10257.5|10263.5|10257.5|10259.5|10253.5|0
1597383600000|2020-08-14 05:40:00|10263.4|10257.4|10264.8|10258.8|10266|10260|10262.2|10256.2|0
1597383900000|2020-08-14 05:45:00|10264.9|10258.9|10259.8|10253.8|10267.4|10261.4|10259.8|10253.8|0
1597384200000|2020-08-14 05:50:00|10259.7|10253.7|10267.2|10261.2|10267.4|10261.4|10257.2|10251.2|0
1597384500000|2020-08-14 05:55:00|10267.3|10261.3|10262.1|10256.1|10272.3|10266.3|10262|10256|0
1597384800000|2020-08-14 06:00:00|10262|10260|10258|10256|10264|10262|10255|10253|36
1597385100000|2020-08-14 06:05:00|10258.5|10256.5|10258|10256|10264.5|10262.5|10257.5|10255.5|14
1597385400000|2020-08-14 06:10:00|10258.5|10256.5|10264.5|10262.5|10265|10263|10254.5|10252.5|33
1597385700000|2020-08-14 06:15:00|10264|10262|10266|10264|10269.5|10267.5|10263|10261|25
1597386000000|2020-08-14 06:20:00|10266.5|10264.5|10262.5|10260.5|10266.5|10264.5|10261.5|10259.5|9
1597386300000|2020-08-14 06:25:00|10263|10261|10262.5|10260.5|10263.5|10261.5|10261.5|10259.5|11
1597386600000|2020-08-14 06:30:00|10262|10260|10260.5|10258.5|10262.5|10260.5|10258.5|10256.5|21
1597386900000|2020-08-14 06:35:00|10261|10259|10264|10262|10266|10264|10260.5|10258.5|16
1597387200000|2020-08-14 06:40:00|10263.5|10261.5|10269.5|10267.5|10273|10271|10263|10261|53
1597387500000|2020-08-14 06:45:00|10269|10267|10271.5|10269.5|10271.5|10269.5|10268.5|10266.5|25
1597387800000|2020-08-14 06:50:00|10270.5|10268.5|10261|10259|10270.5|10268.5|10261|10259|36
1597388100000|2020-08-14 06:55:00|10260.5|10258.5|10224|10222|10260.5|10258.5|10224|10222|251
1597388400000|2020-08-14 07:00:00|10222.5|10220.5|10219.5|10217.5|10244|10242|10219|10217|656
1597388700000|2020-08-14 07:05:00|10220.5|10218.5|10193.5|10191.5|10220.5|10218.5|10185.5|10183.5|828
1597389000000|2020-08-14 07:10:00|10192.5|10190.5|10217|10215|10217.5|10215.5|10189.5|10187.5|436
1597389300000|2020-08-14 07:15:00|10217.5|10215.5|10217.5|10215.5|10218.5|10216.5|10200.5|10198.5|338
1597389600000|2020-08-14 07:20:00|10218|10216|10209.5|10207.5|10223.5|10221.5|10207|10205|171
1597389900000|2020-08-14 07:25:00|10209|10207|10220|10218|10222|10220|10208.5|10206.5|179
1597390200000|2020-08-14 07:30:00|10219.5|10217.5|10211.5|10209.5|10220|10218|10208|10206|244
1597390500000|2020-08-14 07:35:00|10212|10210|10213.5|10211.5|10214.5|10212.5|10207|10205|143
1597390800000|2020-08-14 07:40:00|10214.9|10212.9|10198.9|10196.9|10215.9|10213.9|10197.9|10195.9|287
1597391100000|2020-08-14 07:45:00|10198.4|10196.4|10174.4|10172.4|10198.9|10196.9|10174.4|10172.4|389
1597391400000|2020-08-14 07:50:00|10173.9|10171.9|10172.9|10170.9|10179.4|10177.4|10160.9|10158.9|388
1597391700000|2020-08-14 07:55:00|10172.4|10170.4|10170.9|10168.9|10175.9|10173.9|10159.9|10157.9|356
1597392000000|2020-08-14 08:00:00|10170.4|10168.4|10157.9|10155.9|10170.9|10168.9|10153.9|10151.9|418
1597392300000|2020-08-14 08:05:00|10157.4|10155.4|10150.9|10148.9|10162.4|10160.4|10146.4|10144.4|396
1597392600000|2020-08-14 08:10:00|10150.4|10148.4|10146.4|10144.4|10150.9|10148.9|10141.9|10139.9|405
1597392900000|2020-08-14 08:15:00|10145.9|10143.9|10133.9|10131.9|10148.4|10146.4|10132.9|10130.9|341
1597393200000|2020-08-14 08:20:00|10133.4|10131.4|10132.9|10130.9|10136.4|10134.4|10127.9|10125.9|427
1597393500000|2020-08-14 08:25:00|10132.4|10130.4|10137.9|10135.9|10139.4|10137.4|10129.9|10127.9|311
1597393800000|2020-08-14 08:30:00|10137.4|10135.4|10128.9|10126.9|10137.4|10135.4|10125.9|10123.9|279
1597394100000|2020-08-14 08:35:00|10128.4|10126.4|10131.4|10129.4|10134.9|10132.9|10123.9|10121.9|271
1597394400000|2020-08-14 08:40:00|10130.9|10128.9|10121.9|10119.9|10131.4|10129.4|10120.4|10118.4|179
1597394700000|2020-08-14 08:45:00|10121.4|10119.4|10109.9|10107.9|10121.9|10119.9|10108.4|10106.4|375
1597395000000|2020-08-14 08:50:00|10109.4|10107.4|10102.4|10100.4|10109.4|10107.4|10093.4|10091.4|546
1597395300000|2020-08-14 08:55:00|10101.9|10099.9|10104.9|10102.9|10109.4|10107.4|10101.9|10099.9|250
1597395600000|2020-08-14 09:00:00|10104.4|10102.4|10106.4|10104.4|10109.4|10107.4|10101.9|10099.9|255
1597395900000|2020-08-14 09:05:00|10105.9|10103.9|10103.9|10101.9|10106.4|10104.4|10095.9|10093.9|240
1597396200000|2020-08-14 09:10:00|10104.4|10102.4|10107.9|10105.9|10107.9|10105.9|10097.4|10095.4|170
1597396500000|2020-08-14 09:15:00|10107.4|10105.4|10113.9|10111.9|10116.4|10114.4|10104.4|10102.4|268
1597396800000|2020-08-14 09:20:00|10113.4|10111.4|10122.9|10120.9|10125.4|10123.4|10109.9|10107.9|183
1597397100000|2020-08-14 09:25:00|10122.4|10120.4|10138.9|10136.9|10140.9|10138.9|10120.4|10118.4|256
1597397400000|2020-08-14 09:30:00|10139.4|10137.4|10133.9|10131.9|10144.9|10142.9|10133.9|10131.9|487
1597397700000|2020-08-14 09:35:00|10133.4|10131.4|10124.4|10122.4|10133.9|10131.9|10124.4|10122.4|199
1597398000000|2020-08-14 09:40:00|10123.9|10121.9|10131.9|10129.9|10136.4|10134.4|10123.9|10121.9|161
1597398300000|2020-08-14 09:45:00|10132.4|10130.4|10126.9|10124.9|10133.9|10131.9|10121.9|10119.9|219
1597398600000|2020-08-14 09:50:00|10126.4|10124.4|10136.9|10134.9|10142.4|10140.4|10125.9|10123.9|176
1597398900000|2020-08-14 09:55:00|10136.4|10134.4|10147.9|10145.9|10147.9|10145.9|10135.9|10133.9|119
1597399200000|2020-08-14 10:00:00|10147.4|10145.4|10146.9|10144.9|10149.4|10147.4|10143.9|10141.9|156
1597399500000|2020-08-14 10:05:00|10146.4|10144.4|10136.9|10134.9|10146.4|10144.4|10134.9|10132.9|134
1597399800000|2020-08-14 10:10:00|10136.4|10134.4|10136.9|10134.9|10139.9|10137.9|10128.9|10126.9|271
1597400100000|2020-08-14 10:15:00|10137.4|10135.4|10137.4|10135.4|10137.4|10135.4|10134.4|10132.4|53
1597400400000|2020-08-14 10:20:00|10137.9|10135.9|10148.9|10146.9|10148.9|10146.9|10137.4|10135.4|78
1597400700000|2020-08-14 10:25:00|10149.4|10147.4|10147.9|10145.9|10150.4|10148.4|10143.9|10141.9|107
1597401000000|2020-08-14 10:30:00|10147.4|10145.4|10153.9|10151.9|10158.4|10156.4|10147.4|10145.4|142
1597401300000|2020-08-14 10:35:00|10154.4|10152.4|10158.4|10156.4|10159.4|10157.4|10152.9|10150.9|156
1597401600000|2020-08-14 10:40:00|10158.9|10156.9|10157.9|10155.9|10162.4|10160.4|10156.4|10154.4|107
1597401900000|2020-08-14 10:45:00|10158.4|10156.4|10162.9|10160.9|10163.4|10161.4|10158.4|10156.4|69
1597402200000|2020-08-14 10:50:00|10163.4|10161.4|10165.4|10163.4|10168.9|10166.9|10162.4|10160.4|112
1597402500000|2020-08-14 10:55:00|10165.9|10163.9|10161.9|10159.9|10169.4|10167.4|10160.9|10158.9|83
1597402800000|2020-08-14 11:00:00|10162.4|10160.4|10161.9|10159.9|10164.4|10162.4|10161.4|10159.4|65
1597403100000|2020-08-14 11:05:00|10162.4|10160.4|10163.4|10161.4|10164.4|10162.4|10158.4|10156.4|104
1597403400000|2020-08-14 11:10:00|10162.9|10160.9|10166.4|10164.4|10168.9|10166.9|10161.4|10159.4|130
1597403700000|2020-08-14 11:15:00|10165.9|10163.9|10161.9|10159.9|10165.9|10163.9|10157.9|10155.9|71
1597404000000|2020-08-14 11:20:00|10162.4|10160.4|10157.9|10155.9|10162.9|10160.9|10155.9|10153.9|135
1597404300000|2020-08-14 11:25:00|10158.4|10156.4|10160.9|10158.9|10163.4|10161.4|10156.4|10154.4|32
1597404600000|2020-08-14 11:30:00|10160.4|10158.4|10161.9|10159.9|10163.4|10161.4|10159.9|10157.9|61
1597404900000|2020-08-14 11:35:00|10161.4|10159.4|10161.4|10159.4|10163.4|10161.4|10158.9|10156.9|41
1597405200000|2020-08-14 11:40:00|10162.8|10160.8|10168.3|10166.3|10168.8|10166.8|10162.8|10160.8|64
1597405500000|2020-08-14 11:45:00|10167.8|10165.8|10166.3|10164.3|10172.3|10170.3|10165.8|10163.8|81
1597405800000|2020-08-14 11:50:00|10166.8|10164.8|10167.3|10165.3|10170.3|10168.3|10165.3|10163.3|31
1597406100000|2020-08-14 11:55:00|10167.8|10165.8|10164.8|10162.8|10170.8|10168.8|10164.3|10162.3|91
1597406400000|2020-08-14 12:00:00|10164.3|10162.3|10165.3|10163.3|10167.3|10165.3|10159.3|10157.3|123
1597406700000|2020-08-14 12:05:00|10165.8|10163.8|10155.3|10153.3|10167.8|10165.8|10155.3|10153.3|115
1597407000000|2020-08-14 12:10:00|10154.8|10152.8|10158.3|10156.3|10161.3|10159.3|10151.8|10149.8|100
1597407300000|2020-08-14 12:15:00|10158.8|10156.8|10167.3|10165.3|10168.3|10166.3|10158.8|10156.8|65
1597407600000|2020-08-14 12:20:00|10167.8|10165.8|10166.8|10164.8|10167.8|10165.8|10162.8|10160.8|114
1597407900000|2020-08-14 12:25:00|10166.3|10164.3|10172.3|10170.3|10173.3|10171.3|10163.3|10161.3|114
1597408200000|2020-08-14 12:30:00|10172.8|10170.8|10179.8|10177.8|10182.3|10180.3|10168.8|10166.8|185
1597408500000|2020-08-14 12:35:00|10179.3|10177.3|10177.8|10175.8|10180.8|10178.8|10173.8|10171.8|72
1597408800000|2020-08-14 12:40:00|10178.3|10176.3|10174.3|10172.3|10178.8|10176.8|10172.3|10170.3|124
1597409100000|2020-08-14 12:45:00|10174.8|10172.8|10163.3|10161.3|10176.8|10174.8|10161.8|10159.8|147
1597409400000|2020-08-14 12:50:00|10162.8|10160.8|10160.3|10158.3|10166.3|10164.3|10159.3|10157.3|100
1597409700000|2020-08-14 12:55:00|10159.3|10157.3|10162.3|10160.3|10162.8|10160.8|10157.3|10155.3|107
1597410000000|2020-08-14 13:00:00|10161.8|10159.8|10154.8|10152.8|10163.8|10161.8|10153.8|10151.8|161
1597410300000|2020-08-14 13:05:00|10155.8|10153.8|10155.8|10153.8|10158.8|10156.8|10152.3|10150.3|128
1597410600000|2020-08-14 13:10:00|10155.3|10153.3|10156.8|10154.8|10157.8|10155.8|10154.3|10152.3|113
1597410900000|2020-08-14 13:15:00|10157.3|10155.3|10162.3|10160.3|10164.3|10162.3|10156.3|10154.3|126
1597411200000|2020-08-14 13:20:00|10161.8|10159.8|10160.8|10158.8|10164.8|10162.8|10155.8|10153.8|132
1597411500000|2020-08-14 13:25:00|10161.3|10159.3|10159.8|10157.8|10161.3|10159.3|10155.3|10153.3|77
1597411800000|2020-08-14 13:30:00|10159.3|10157.3|10151.3|10149.3|10164.8|10162.8|10149.3|10147.3|334
1597412100000|2020-08-14 13:35:00|10150.8|10148.8|10162.8|10160.8|10165.3|10163.3|10148.3|10146.3|119
1597412400000|2020-08-14 13:40:00|10162.3|10160.3|10166.3|10164.3|10167.3|10165.3|10157.3|10155.3|135
1597412700000|2020-08-14 13:45:00|10166.8|10164.8|10155.8|10153.8|10167.3|10165.3|10154.8|10152.8|156
1597413000000|2020-08-14 13:50:00|10156.3|10154.3|10165.3|10163.3|10167.3|10165.3|10151.3|10149.3|156
1597413300000|2020-08-14 13:55:00|10164.8|10162.8|10168.3|10166.3|10170.3|10168.3|10162.8|10160.8|247
1597413600000|2020-08-14 14:00:00|10168.8|10166.8|10163.8|10161.8|10171.8|10169.8|10163.3|10161.3|245
1597413900000|2020-08-14 14:05:00|10164.3|10162.3|10174.3|10172.3|10174.8|10172.8|10164.3|10162.3|124
1597414200000|2020-08-14 14:10:00|10174|10172|10164|10162|10174.5|10172.5|10160|10158|122
1597414500000|2020-08-14 14:15:00|10164.5|10162.5|10159|10157|10166.5|10164.5|10155|10153|153
1597414800000|2020-08-14 14:20:00|10159.5|10157.5|10166.5|10164.5|10171|10169|10156.5|10154.5|185
1597415100000|2020-08-14 14:25:00|10167|10165|10153|10151|10167|10165|10152.5|10150.5|191
1597415400000|2020-08-14 14:30:00|10153.5|10151.5|10164|10162|10164.5|10162.5|10152|10150|187
1597415700000|2020-08-14 14:35:00|10163.5|10161.5|10156|10154|10165|10163|10153.5|10151.5|144
1597416000000|2020-08-14 14:40:00|10156.5|10154.5|10159.5|10157.5|10163.5|10161.5|10156.5|10154.5|123
1597416300000|2020-08-14 14:45:00|10159|10157|10166|10164|10166.5|10164.5|10157.5|10155.5|265
1597416600000|2020-08-14 14:50:00|10165.5|10163.5|10162.5|10160.5|10168.5|10166.5|10161|10159|350
1597416900000|2020-08-14 14:55:00|10162|10160|10156.5|10154.5|10163|10161|10155.5|10153.5|280
1597417200000|2020-08-14 15:00:00|10157|10155|10161.5|10159.5|10161.5|10159.5|10154|10152|339
1597417500000|2020-08-14 15:05:00|10161|10159|10163.5|10161.5|10166.5|10164.5|10157.5|10155.5|137
1597417800000|2020-08-14 15:10:00|10163|10161|10159.5|10157.5|10164.5|10162.5|10157.5|10155.5|125
1597418100000|2020-08-14 15:15:00|10159|10157|10158|10156|10162.5|10160.5|10154.5|10152.5|183
1597418400000|2020-08-14 15:20:00|10158.5|10156.5|10167|10165|10170|10168|10158.5|10156.5|596
1597418700000|2020-08-14 15:25:00|10167.5|10165.5|10164.5|10162.5|10170.5|10168.5|10163.5|10161.5|967
1597419000000|2020-08-14 15:30:00|10165.5|10163.5|10159.5|10157.5|10167.5|10165.5|10158.5|10156.5|866
1597419300000|2020-08-14 15:35:00|10160|10158|10153|10151|10160.5|10158.5|10151|10149|392
1597419600000|2020-08-14 15:40:00|10152.5|10150.5|10161.5|10159.5|10165.5|10163.5|10152.5|10150.5|104
1597419900000|2020-08-14 15:45:00|10162|10160|10158|10156|10167.5|10165.5|10154|10152|97
1597420200000|2020-08-14 15:50:00|10158.5|10156.5|10154.5|10152.5|10162.5|10160.5|10154|10152|78
1597420500000|2020-08-14 15:55:00|10155.5|10153.5|10161|10159|10161|10159|10155|10153|87
1597420800000|2020-08-14 16:00:00|10161.5|10159.5|10160|10158|10164.5|10162.5|10158|10156|83
1597421100000|2020-08-14 16:05:00|10159.5|10157.5|10162.5|10160.5|10163.5|10161.5|10159.5|10157.5|37
1597421400000|2020-08-14 16:10:00|10162|10160|10161|10159|10167.5|10165.5|10159.5|10157.5|95
1597421700000|2020-08-14 16:15:00|10160.5|10158.5|10158.5|10156.5|10162.5|10160.5|10156.5|10154.5|88
1597422000000|2020-08-14 16:20:00|10158|10156|10156.5|10154.5|10160.5|10158.5|10154.5|10152.5|49
1597422300000|2020-08-14 16:25:00|10156|10154|10158|10156|10159|10157|10155.5|10153.5|52
1597422600000|2020-08-14 16:30:00|10158.5|10156.5|10167.5|10165.5|10167.5|10165.5|10158.5|10156.5|38
1597422900000|2020-08-14 16:35:00|10168|10166|10167.5|10165.5|10170.5|10168.5|10165|10163|59
1597423200000|2020-08-14 16:40:00|10168|10166|10172|10170|10173.5|10171.5|10168|10166|39
1597423500000|2020-08-14 16:45:00|10172.5|10170.5|10172|10170|10173.5|10171.5|10167.5|10165.5|28
1597423800000|2020-08-14 16:50:00|10172.5|10170.5|10167.5|10165.5|10172.5|10170.5|10167|10165|11
1597424100000|2020-08-14 16:55:00|10168|10166|10165|10163|10168.5|10166.5|10165|10163|13
1597424400000|2020-08-14 17:00:00|10164.5|10162.5|10166.5|10164.5|10167.5|10165.5|10164|10162|12
1597424700000|2020-08-14 17:05:00|10166|10164|10164.5|10162.5|10166|10164|10162.5|10160.5|13
1597425000000|2020-08-14 17:10:00|10163.5|10161.5|10171.5|10169.5|10172|10170|10163.5|10161.5|11
1597425300000|2020-08-14 17:15:00|10171|10169|10168.5|10166.5|10171|10169|10166.5|10164.5|14
1597425600000|2020-08-14 17:20:00|10165.5|10163.5|10171|10169|10171|10169|10165.5|10163.5|2
1597425900000|2020-08-14 17:25:00|10170.5|10168.5|10171.5|10169.5|10172.5|10170.5|10170.5|10168.5|2
1597426200000|2020-08-14 17:30:00|10171|10169|10172.5|10170.5|10172.5|10170.5|10170.5|10168.5|0
1597426500000|2020-08-14 17:35:00|10172|10170|10169|10167|10172|10170|10168|10166|3
1597426800000|2020-08-14 17:40:00|10168.5|10166.5|10167|10165|10168.5|10166.5|10166|10164|1
1597427100000|2020-08-14 17:45:00|10167.5|10165.5|10168|10166|10169|10167|10166|10164|4
1597427400000|2020-08-14 17:50:00|10167.5|10165.5|10167|10165|10168.5|10166.5|10166|10164|4
1597427700000|2020-08-14 17:55:00|10167.5|10165.5|10167.5|10165.5|10168|10166|10167|10165|2
1597428000000|2020-08-14 18:00:00|10167|10165|10164.5|10162.5|10167|10165|10163.5|10161.5|20
1597428300000|2020-08-14 18:05:00|10164|10162|10166|10164|10166.5|10164.5|10164|10162|5
1597428600000|2020-08-14 18:10:00|10165.5|10163.5|10166|10164|10166.5|10164.5|10165|10163|5
1597428900000|2020-08-14 18:15:00|10166.5|10164.5|10163.5|10161.5|10166.5|10164.5|10163.5|10161.5|10
1597429200000|2020-08-14 18:20:00|10163|10161|10162.5|10160.5|10163|10161|10162.5|10160.5|1
1597429500000|2020-08-14 18:25:00|10162|10160|10158.5|10156.5|10162|10160|10158.5|10156.5|5
1597429800000|2020-08-14 18:30:00|10159.5|10157.5|10161|10159|10161.5|10159.5|10159.5|10157.5|0
1597430100000|2020-08-14 18:35:00|10159|10157|10156.5|10154.5|10159|10157|10156.5|10154.5|9
1597430400000|2020-08-14 18:40:00|10155|10153|10151|10149|10155|10153|10151|10149|0
1597431000000|2020-08-14 18:50:00|10153.5|10151.5|10152.5|10150.5|10153.5|10151.5|10152|10150|3
1597431300000|2020-08-14 18:55:00|10152|10150|10152.5|10150.5|10152.5|10150.5|10152|10150|4
1597431600000|2020-08-14 19:00:00|10153|10151|10148|10146|10154.5|10152.5|10147|10145|6
1597431900000|2020-08-14 19:05:00|10148.5|10146.5|10148|10146|10149.5|10147.5|10148|10146|2
1597432200000|2020-08-14 19:10:00|10148.5|10146.5|10148.5|10146.5|10148.5|10146.5|10148|10146|6
1597432500000|2020-08-14 19:15:00|10148|10146|10142|10140|10149|10147|10142|10140|17
1597432800000|2020-08-14 19:20:00|10142.5|10140.5|10132.5|10130.5|10144|10142|10132.5|10130.5|11
1597433100000|2020-08-14 19:25:00|10133|10131|10143|10141|10145.5|10143.5|10132.5|10130.5|22
1597433400000|2020-08-14 19:30:00|10142.5|10140.5|10142.5|10140.5|10145.5|10143.5|10141|10139|8
1597433700000|2020-08-14 19:35:00|10142|10140|10135.5|10133.5|10142|10140|10134.5|10132.5|6
1597434000000|2020-08-14 19:40:00|10135|10133|10141|10139|10144|10142|10132.5|10130.5|22
1597434300000|2020-08-14 19:45:00|10142.5|10140.5|10142|10140|10143.5|10141.5|10137.5|10135.5|14
1597434600000|2020-08-14 19:50:00|10140.5|10138.5|10154|10152|10154|10152|10140|10138|28
1597434900000|2020-08-14 19:55:00|10154.5|10152.5|10166.1|10160.1|10168.5|10162.5|10152.5|10150.5|41
1597435200000|2020-08-14 20:00:00|10166.2|10160.2|10162.9|10156.9|10169.3|10163.3|10156.8|10150.8|0
1597435500000|2020-08-14 20:05:00|10163.4|10157.4|10160.4|10154.4|10165.5|10159.5|10157.3|10151.3|0
1597435800000|2020-08-14 20:10:00|10160.3|10154.3|10153.8|10147.8|10160.3|10154.3|10150.4|10144.4|0
1597436100000|2020-08-14 20:15:00|10154.1|10148.1|10158.2|10152.2|10158.2|10152.2|10153.8|10147.8|0
1597436400000|2020-08-14 20:20:00|10158|10152|10158|10152|10158|10152|10157.5|10151.5|0
1597436700000|2020-08-14 20:25:00|10158.2|10152.2|10158|10152|10158.2|10152.2|10157.7|10151.7|0
1597437000000|2020-08-14 20:30:00|10158.1|10152.1|10157.8|10151.8|10159.6|10153.6|10156.5|10150.5|0
1597437300000|2020-08-14 20:35:00|10157.9|10151.9|10160.9|10154.9|10160.9|10154.9|10157.8|10151.8|0
1597437600000|2020-08-14 20:40:00|10160.8|10154.8|10160.3|10154.3|10162.2|10156.2|10159.1|10153.1|0
1597437900000|2020-08-14 20:45:00|10160.5|10154.5|10162.2|10156.2|10162.9|10156.9|10160.3|10154.3|0
1597438200000|2020-08-14 20:50:00|10162|10156|10162.9|10156.9|10162.9|10156.9|10160.3|10154.3|0
1597438500000|2020-08-14 20:55:00|10162.8|10156.8|10159.2|10153.2|10163.4|10157.4|10159.1|10153.1|0
1597615200000|2020-08-16 22:00:00|10167.4|10161.4|10165.9|10159.9|10167.4|10161.4|10163.6|10157.6|0
1597615500000|2020-08-16 22:05:00|10165.8|10159.8|10166.6|10160.6|10166.6|10160.6|10164.1|10158.1|0
1597615800000|2020-08-16 22:10:00|10166.2|10160.2|10167.2|10161.2|10168.2|10162.2|10165.4|10159.4|0
1597616100000|2020-08-16 22:15:00|10167.3|10161.3|10167.9|10161.9|10169.5|10163.5|10167.2|10161.2|0
1597616400000|2020-08-16 22:20:00|10167.8|10161.8|10165.9|10159.9|10167.9|10161.9|10165.9|10159.9|0
1597616700000|2020-08-16 22:25:00|10166|10160|10165.9|10159.9|10166.9|10160.9|10165.4|10159.4|0
1597617000000|2020-08-16 22:30:00|10166|10160|10168.5|10162.5|10170.3|10164.3|10166|10160|0
1597617300000|2020-08-16 22:35:00|10168.7|10162.7|10168.5|10162.5|10171|10165|10168.5|10162.5|0
1597617600000|2020-08-16 22:40:00|10168.3|10162.3|10168.5|10162.5|10169|10163|10166.6|10160.6|0
1597617900000|2020-08-16 22:45:00|10168.7|10162.7|10168.5|10162.5|10169.7|10163.7|10168.5|10162.5|0
1597618200000|2020-08-16 22:50:00|10168.6|10162.6|10167.2|10161.2|10169|10163|10166.6|10160.6|0
1597618500000|2020-08-16 22:55:00|10167.3|10161.3|10167.2|10161.2|10167.9|10161.9|10166.6|10160.6|0
1597618800000|2020-08-16 23:00:00|10167.4|10161.4|10165.9|10159.9|10167.9|10161.9|10165.4|10159.4|0
1597619100000|2020-08-16 23:05:00|10166|10160|10166.6|10160.6|10166.6|10160.6|10165.9|10159.9|0
1597619400000|2020-08-16 23:10:00|10166.8|10160.8|10167.2|10161.2|10167.9|10161.9|10166.6|10160.6|0
1597619700000|2020-08-16 23:15:00|10167.3|10161.3|10168.5|10162.5|10169|10163|10167.3|10161.3|0
1597620000000|2020-08-16 23:20:00|10168.6|10162.6|10167.9|10161.9|10169.7|10163.7|10167.9|10161.9|0
1597620300000|2020-08-16 23:25:00|10168.1|10162.1|10168.5|10162.5|10169|10163|10167.9|10161.9|0
1597620600000|2020-08-16 23:30:00|10168.6|10162.6|10171|10165|10171|10165|10168.5|10162.5|0
1597620900000|2020-08-16 23:35:00|10170.8|10164.8|10171|10165|10172.3|10166.3|10170.8|10164.8|0
1597621200000|2020-08-16 23:40:00|10170.9|10164.9|10170.3|10164.3|10171|10165|10169|10163|0
1597621500000|2020-08-16 23:45:00|10170.2|10164.2|10170.3|10164.3|10172.3|10166.3|10169.7|10163.7|0
1597621800000|2020-08-16 23:50:00|10170|10164|10171.6|10165.6|10172.8|10166.8|10168.5|10162.5|0
1597622100000|2020-08-16 23:55:00|10171.4|10165.4|10174.9|10168.9|10176.7|10170.7|10171|10165|0
1597622400000|2020-08-17 00:00:00|10175|10169|10174.9|10168.9|10175.4|10169.4|10170.3|10164.3|0
1597622700000|2020-08-17 00:05:00|10175.1|10169.1|10175.1|10169.1|10176.4|10170.4|10173.9|10167.9|0
1597623000000|2020-08-17 00:10:00|10175|10169|10176.4|10170.4|10176.4|10170.4|10173.9|10167.9|0
1597623300000|2020-08-17 00:15:00|10176.3|10170.3|10169.1|10163.1|10177.7|10171.7|10169.1|10163.1|0
1597623600000|2020-08-17 00:20:00|10169.2|10163.2|10174.3|10168.3|10176.8|10170.8|10164.2|10158.2|0
1597623900000|2020-08-17 00:25:00|10175.3|10169.3|10177.8|10171.8|10179.3|10173.3|10174.2|10168.2|0
1597624200000|2020-08-17 00:30:00|10178.3|10172.3|10174.2|10168.2|10181.7|10175.7|10174.2|10168.2|0
1597624500000|2020-08-17 00:35:00|10174.3|10168.3|10169.4|10163.4|10176.9|10170.9|10169.4|10163.4|0
1597624800000|2020-08-17 00:40:00|10169.3|10163.3|10164.4|10158.4|10169.3|10163.3|10161.9|10155.9|0
1597625100000|2020-08-17 00:45:00|10164.9|10158.9|10162|10156|10169.4|10163.4|10161.9|10155.9|0
1597625400000|2020-08-17 00:50:00|10161.9|10155.9|10161.7|10155.7|10164.5|10158.5|10159.3|10153.3|0
1597625700000|2020-08-17 00:55:00|10160.7|10154.7|10164.3|10158.3|10164.4|10158.4|10159.2|10153.2|0
1597626000000|2020-08-17 01:00:00|10164.2|10158.2|10161.7|10155.7|10164.5|10158.5|10159.2|10153.2|0
1597626300000|2020-08-17 01:05:00|10161.6|10155.6|10167|10161|10167|10161|10161.6|10155.6|0
1597626600000|2020-08-17 01:10:00|10166.9|10160.9|10167|10161|10169.5|10163.5|10166.9|10160.9|0
1597626900000|2020-08-17 01:15:00|10166.9|10160.9|10167.1|10161.1|10169.4|10163.4|10164.2|10158.2|0
1597627200000|2020-08-17 01:20:00|10167.2|10161.2|10167.1|10161.1|10169.8|10163.8|10165.9|10159.9|0
1597627500000|2020-08-17 01:25:00|10167.2|10161.2|10169.9|10163.9|10169.9|10163.9|10167|10161|0
1597627800000|2020-08-17 01:30:00|10170|10164|10159.8|10153.8|10172.5|10166.5|10159.7|10153.7|0
1597628100000|2020-08-17 01:35:00|10159.9|10153.9|10162.2|10156.2|10164.9|10158.9|10159.6|10153.6|0
1597628400000|2020-08-17 01:40:00|10162.3|10156.3|10165.1|10159.1|10167.9|10161.9|10162.3|10156.3|0
1597628700000|2020-08-17 01:45:00|10165.2|10159.2|10162.3|10156.3|10165.3|10159.3|10162.2|10156.2|0
1597629000000|2020-08-17 01:50:00|10162.4|10156.4|10162.4|10156.4|10167.3|10161.3|10162.2|10156.2|0
1597629300000|2020-08-17 01:55:00|10162.9|10156.9|10164.8|10158.8|10165|10159|10159.8|10153.8|0
1597629600000|2020-08-17 02:00:00|10164.9|10158.9|10170.1|10164.1|10172.6|10166.6|10164.7|10158.7|0
1597629900000|2020-08-17 02:05:00|10170.6|10164.6|10179.8|10173.8|10179.8|10173.8|10169.7|10163.7|0
1597630200000|2020-08-17 02:10:00|10179.9|10173.9|10178.9|10172.9|10185.4|10179.4|10177.6|10171.6|0
1597630500000|2020-08-17 02:15:00|10179.4|10173.4|10178.8|10172.8|10180.1|10174.1|10174.6|10168.6|0
1597630800000|2020-08-17 02:20:00|10178.3|10172.3|10181.8|10175.8|10181.8|10175.8|10174.9|10168.9|0
1597631100000|2020-08-17 02:25:00|10181.7|10175.7|10179.1|10173.1|10181.8|10175.8|10176.7|10170.7|0
1597631400000|2020-08-17 02:30:00|10179.2|10173.2|10181.7|10175.7|10184.3|10178.3|10179|10173|0
1597631700000|2020-08-17 02:35:00|10181.8|10175.8|10181.7|10175.7|10181.8|10175.8|10176.6|10170.6|0
1597632000000|2020-08-17 02:40:00|10181.8|10175.8|10181.6|10175.6|10181.8|10175.8|10181.4|10175.4|0
1597632300000|2020-08-17 02:45:00|10181.5|10175.5|10181.4|10175.4|10184|10178|10178.9|10172.9|0
1597632600000|2020-08-17 02:50:00|10180.8|10174.8|10181.4|10175.4|10181.6|10175.6|10178.9|10172.9|0
1597632900000|2020-08-17 02:55:00|10180.2|10174.2|10181.4|10175.4|10181.6|10175.6|10179|10173|0
1597633200000|2020-08-17 03:00:00|10181.5|10175.5|10184.1|10178.1|10184.3|10178.3|10181.4|10175.4|0
1597633500000|2020-08-17 03:05:00|10184|10178|10181.4|10175.4|10184.2|10178.2|10181.4|10175.4|0
1597633800000|2020-08-17 03:10:00|10181.3|10175.3|10183.8|10177.8|10183.8|10177.8|10181.3|10175.3|0
1597634100000|2020-08-17 03:15:00|10181.4|10175.4|10178.3|10172.3|10181.4|10175.4|10178.1|10172.1|0
1597634400000|2020-08-17 03:20:00|10178.4|10172.4|10180.7|10174.7|10180.8|10174.8|10178.3|10172.3|0
1597634700000|2020-08-17 03:25:00|10180.8|10174.8|10180.8|10174.8|10180.8|10174.8|10180.6|10174.6|0
1597635000000|2020-08-17 03:30:00|10180.7|10174.7|10178.1|10172.1|10180.7|10174.7|10173.2|10167.2|0
1597635300000|2020-08-17 03:35:00|10177.1|10171.1|10173.7|10167.7|10178.7|10172.7|10173.6|10167.6|0
1597635600000|2020-08-17 03:40:00|10173.6|10167.6|10173.7|10167.7|10173.7|10167.7|10173.6|10167.6|0
1597635900000|2020-08-17 03:45:00|10173.6|10167.6|10171.2|10165.2|10173.7|10167.7|10171.2|10165.2|0
1597636200000|2020-08-17 03:50:00|10172.2|10166.2|10173.7|10167.7|10173.7|10167.7|10171|10165|0
1597636500000|2020-08-17 03:55:00|10173.8|10167.8|10176.1|10170.1|10176.3|10170.3|10173.7|10167.7|0
1597636800000|2020-08-17 04:00:00|10176|10170|10173.6|10167.6|10176.1|10170.1|10173.5|10167.5|0
1597637100000|2020-08-17 04:05:00|10173.5|10167.5|10173.4|10167.4|10173.6|10167.6|10173.4|10167.4|0
1597637400000|2020-08-17 04:10:00|10173.3|10167.3|10168.5|10162.5|10173.3|10167.3|10168.5|10162.5|0
1597637700000|2020-08-17 04:15:00|10169.6|10163.6|10171|10165|10171|10165|10163.6|10157.6|0
1597638000000|2020-08-17 04:20:00|10171.1|10165.1|10171.2|10165.2|10173.6|10167.6|10171|10165|0
1597638300000|2020-08-17 04:25:00|10171.3|10165.3|10171.2|10165.2|10173.6|10167.6|10171.1|10165.1|0
1597638600000|2020-08-17 04:30:00|10171.7|10165.7|10181.2|10175.2|10181.2|10175.2|10171.7|10165.7|0
1597638900000|2020-08-17 04:35:00|10181.1|10175.1|10178.4|10172.4|10181.2|10175.2|10178.4|10172.4|0
1597639200000|2020-08-17 04:40:00|10178.3|10172.3|10178.3|10172.3|10180.8|10174.8|10178.2|10172.2|0
1597639500000|2020-08-17 04:45:00|10178.2|10172.2|10178.2|10172.2|10178.3|10172.3|10175.7|10169.7|0
1597639800000|2020-08-17 04:50:00|10178|10172|10180.6|10174.6|10180.7|10174.7|10175.6|10169.6|0
1597640100000|2020-08-17 04:55:00|10180.7|10174.7|10175.6|10169.6|10180.7|10174.7|10175.6|10169.6|0
1597640400000|2020-08-17 05:00:00|10175.7|10169.7|10180.7|10174.7|10180.7|10174.7|10175.5|10169.5|0
1597640700000|2020-08-17 05:05:00|10180.6|10174.6|10180.5|10174.5|10183.2|10177.2|10178.1|10172.1|0
1597641000000|2020-08-17 05:10:00|10181.6|10175.6|10183|10177|10183|10177|10181.6|10175.6|0
1597641300000|2020-08-17 05:15:00|10183.1|10177.1|10185.5|10179.5|10185.5|10179.5|10180.4|10174.4|0
1597641600000|2020-08-17 05:20:00|10185.4|10179.4|10180.1|10174.1|10185.4|10179.4|10180|10174|0
1597641900000|2020-08-17 05:25:00|10180.6|10174.6|10180|10174|10181.4|10175.4|10175|10169|0
1597642200000|2020-08-17 05:30:00|10178.9|10172.9|10180|10174|10180|10174|10172.4|10166.4|0
1597642500000|2020-08-17 05:35:00|10180.1|10174.1|10180|10174|10180.1|10174.1|10174.9|10168.9|0
1597642800000|2020-08-17 05:40:00|10179.9|10173.9|10180|10174|10180|10174|10177.4|10171.4|0
1597643100000|2020-08-17 05:45:00|10179.9|10173.9|10174.9|10168.9|10179.9|10173.9|10174.8|10168.8|0
1597643400000|2020-08-17 05:50:00|10174.4|10168.4|10177.5|10171.5|10177.5|10171.5|10172.4|10166.4|0
1597643700000|2020-08-17 05:55:00|10177.4|10171.4|10175|10169|10177.6|10171.6|10172.6|10166.6|0
1597644000000|2020-08-17 06:00:00|10176.5|10174.5|10169.5|10167.5|10179|10177|10168.5|10166.5|36
1597644300000|2020-08-17 06:05:00|10170|10168|10161|10159|10171|10169|10156.5|10154.5|36
1597644600000|2020-08-17 06:10:00|10162|10160|10158.5|10156.5|10162.5|10160.5|10155.5|10153.5|26
1597644900000|2020-08-17 06:15:00|10158|10156|10164.5|10162.5|10164.5|10162.5|10155.5|10153.5|26
1597645200000|2020-08-17 06:20:00|10164|10162|10163.5|10161.5|10165.5|10163.5|10160|10158|98
1597645500000|2020-08-17 06:25:00|10164.5|10162.5|10164|10162|10168.5|10166.5|10164|10162|76
1597645800000|2020-08-17 06:30:00|10164.5|10162.5|10168|10166|10168.5|10166.5|10163.5|10161.5|19
1597646100000|2020-08-17 06:35:00|10166|10164|10161.5|10159.5|10166|10164|10161.5|10159.5|47
1597646400000|2020-08-17 06:40:00|10162|10160|10162|10160|10165.5|10163.5|10160|10158|13
1597646700000|2020-08-17 06:45:00|10161.5|10159.5|10163|10161|10163.5|10161.5|10160.5|10158.5|45
1597647000000|2020-08-17 06:50:00|10162.5|10160.5|10167|10165|10167|10165|10161|10159|30
1597647300000|2020-08-17 06:55:00|10168|10166|10167|10165|10169|10167|10161.5|10159.5|51
1597647600000|2020-08-17 07:00:00|10166.5|10164.5|10180|10178|10192|10190|10166.5|10164.5|695
1597647900000|2020-08-17 07:05:00|10179.5|10177.5|10164|10162|10195|10193|10162|10160|528
1597648200000|2020-08-17 07:10:00|10164.5|10162.5|10147|10145|10178|10176|10143|10141|403
1597648500000|2020-08-17 07:15:00|10147.5|10145.5|10139|10137|10153.5|10151.5|10138|10136|362
1597648800000|2020-08-17 07:20:00|10138.5|10136.5|10147.5|10145.5|10148.5|10146.5|10120.5|10118.5|428
1597649100000|2020-08-17 07:25:00|10148|10146|10171.5|10169.5|10176|10174|10147|10145|410
1597649400000|2020-08-17 07:30:00|10171|10169|10180|10178|10196.5|10194.5|10171|10169|477
1597649700000|2020-08-17 07:35:00|10179.5|10177.5|10160|10158|10181|10179|10157.5|10155.5|119
1597650000000|2020-08-17 07:40:00|10159|10157|10166|10164|10171|10169|10147.5|10145.5|255
1597650300000|2020-08-17 07:45:00|10166.5|10164.5|10181.5|10179.5|10182|10180|10166.5|10164.5|120
1597650600000|2020-08-17 07:50:00|10182|10180|10181|10179|10186|10184|10176|10174|141
1597650900000|2020-08-17 07:55:00|10181.5|10179.5|10185.5|10183.5|10189|10187|10178|10176|245
1597651200000|2020-08-17 08:00:00|10186|10184|10179.5|10177.5|10191|10189|10173|10171|269
1597651500000|2020-08-17 08:05:00|10180|10178|10176|10174|10182.5|10180.5|10171|10169|133
1597651800000|2020-08-17 08:10:00|10175.5|10173.5|10180.5|10178.5|10185|10183|10174|10172|138
1597652100000|2020-08-17 08:15:00|10181|10179|10179|10177|10185|10183|10173.5|10171.5|117
1597652400000|2020-08-17 08:20:00|10178.5|10176.5|10185|10183|10186|10184|10174|10172|73
1597652700000|2020-08-17 08:25:00|10184.5|10182.5|10182|10180|10186|10184|10173|10171|126
1597653000000|2020-08-17 08:30:00|10183|10181|10190|10188|10192.5|10190.5|10182.5|10180.5|109
1597653300000|2020-08-17 08:35:00|10189.5|10187.5|10191.5|10189.5|10191.5|10189.5|10181|10179|97
1597653600000|2020-08-17 08:40:00|10191|10189|10197|10195|10200|10198|10177|10175|166
1597653900000|2020-08-17 08:45:00|10196.5|10194.5|10199.5|10197.5|10202|10200|10193|10191|85
1597654200000|2020-08-17 08:50:00|10200|10198|10195|10193|10202|10200|10194.5|10192.5|64
1597654500000|2020-08-17 08:55:00|10194.5|10192.5|10199.5|10197.5|10201|10199|10190|10188|196
1597654800000|2020-08-17 09:00:00|10200|10198|10205|10203|10207|10205|10195.5|10193.5|182
1597655100000|2020-08-17 09:05:00|10204.5|10202.5|10206.5|10204.5|10210.5|10208.5|10203|10201|112
1597655400000|2020-08-17 09:10:00|10206|10204|10204|10202|10207.5|10205.5|10203|10201|154
1597655700000|2020-08-17 09:15:00|10204.5|10202.5|10207|10205|10207|10205|10201.5|10199.5|129
1597656000000|2020-08-17 09:20:00|10207.5|10205.5|10205|10203|10208.5|10206.5|10204|10202|106
1597656300000|2020-08-17 09:25:00|10205.5|10203.5|10205|10203|10208.5|10206.5|10202|10200|79
1597656600000|2020-08-17 09:30:00|10204.5|10202.5|10202.5|10200.5|10207.5|10205.5|10200|10198|50
1597656900000|2020-08-17 09:35:00|10202|10200|10197|10195|10202|10200|10194.5|10192.5|48
1597657200000|2020-08-17 09:40:00|10196.5|10194.5|10197|10195|10199.5|10197.5|10195|10193|103
1597657500000|2020-08-17 09:45:00|10197.5|10195.5|10193|10191|10202.5|10200.5|10191.5|10189.5|68
1597657800000|2020-08-17 09:50:00|10192.5|10190.5|10191|10189|10195.5|10193.5|10189.5|10187.5|54
1597658100000|2020-08-17 09:55:00|10191.5|10189.5|10188.5|10186.5|10194.5|10192.5|10185.5|10183.5|68
1597658400000|2020-08-17 10:00:00|10188|10186|10190.5|10188.5|10196.5|10194.5|10187.5|10185.5|98
1597658700000|2020-08-17 10:05:00|10191|10189|10199.5|10197.5|10199.5|10197.5|10188.5|10186.5|50
1597659000000|2020-08-17 10:10:00|10199|10197|10203.5|10201.5|10206|10204|10197|10195|53
1597659300000|2020-08-17 10:15:00|10203|10201|10202|10200|10205|10203|10201|10199|60
1597659600000|2020-08-17 10:20:00|10201.5|10199.5|10199|10197|10202|10200|10198.5|10196.5|108
1597659900000|2020-08-17 10:25:00|10199.5|10197.5|10202|10200|10205|10203|10199.5|10197.5|35
1597660200000|2020-08-17 10:30:00|10201.5|10199.5|10204|10202|10205.5|10203.5|10199|10197|35
1597660500000|2020-08-17 10:35:00|10204.5|10202.5|10206.5|10204.5|10206.5|10204.5|10203|10201|73
1597660800000|2020-08-17 10:40:00|10206|10204|10205.5|10203.5|10209|10207|10204|10202|59
1597661100000|2020-08-17 10:45:00|10206|10204|10203|10201|10206|10204|10201.5|10199.5|25
1597661400000|2020-08-17 10:50:00|10202|10200|10201|10199|10202.5|10200.5|10194|10192|71
1597661700000|2020-08-17 10:55:00|10200.5|10198.5|10211|10209|10211|10209|10199.5|10197.5|62
1597662000000|2020-08-17 11:00:00|10211.5|10209.5|10210|10208|10211.5|10209.5|10207|10205|55
1597662300000|2020-08-17 11:05:00|10209.5|10207.5|10209|10207|10211|10209|10207|10205|54
1597662600000|2020-08-17 11:10:00|10209.5|10207.5|10206|10204|10210.5|10208.5|10204.5|10202.5|60
1597662900000|2020-08-17 11:15:00|10205.5|10203.5|10207|10205|10211|10209|10205|10203|77
1597663200000|2020-08-17 11:20:00|10207.5|10205.5|10211.5|10209.5|10212.5|10210.5|10207.5|10205.5|113
1597663500000|2020-08-17 11:25:00|10211|10209|10213|10211|10215.5|10213.5|10210.5|10208.5|50
1597663800000|2020-08-17 11:30:00|10212.5|10210.5|10214|10212|10217|10215|10208.5|10206.5|97
1597664100000|2020-08-17 11:35:00|10214.5|10212.5|10218.5|10216.5|10219|10217|10214.5|10212.5|57
1597664400000|2020-08-17 11:40:00|10217.3|10215.3|10213.8|10211.8|10219.3|10217.3|10213.8|10211.8|48
1597664700000|2020-08-17 11:45:00|10213.3|10211.3|10214.8|10212.8|10216.8|10214.8|10212.3|10210.3|26
1597665000000|2020-08-17 11:50:00|10215.3|10213.3|10211.8|10209.8|10215.3|10213.3|10210.8|10208.8|53
1597665300000|2020-08-17 11:55:00|10211.3|10209.3|10211.3|10209.3|10213.8|10211.8|10210.3|10208.3|43
1597665600000|2020-08-17 12:00:00|10210.8|10208.8|10216.8|10214.8|10216.8|10214.8|10210.3|10208.3|48
1597665900000|2020-08-17 12:05:00|10217.3|10215.3|10216.8|10214.8|10220.3|10218.3|10215.3|10213.3|52
1597666200000|2020-08-17 12:10:00|10217.3|10215.3|10218.3|10216.3|10220.3|10218.3|10217.3|10215.3|82
1597666500000|2020-08-17 12:15:00|10217.8|10215.8|10220.8|10218.8|10222.3|10220.3|10215.8|10213.8|52
1597666800000|2020-08-17 12:20:00|10220.3|10218.3|10216.3|10214.3|10221.3|10219.3|10213.8|10211.8|95
1597667100000|2020-08-17 12:25:00|10216.8|10214.8|10217.8|10215.8|10218.3|10216.3|10215.3|10213.3|93
1597667400000|2020-08-17 12:30:00|10217.3|10215.3|10217.8|10215.8|10220.8|10218.8|10216.3|10214.3|68
1597667700000|2020-08-17 12:35:00|10218.3|10216.3|10217.3|10215.3|10219.3|10217.3|10215.3|10213.3|46
1597668000000|2020-08-17 12:40:00|10217.8|10215.8|10218.8|10216.8|10220.8|10218.8|10216.8|10214.8|121
1597668300000|2020-08-17 12:45:00|10218.3|10216.3|10218.3|10216.3|10218.8|10216.8|10216.3|10214.3|65
1597668600000|2020-08-17 12:50:00|10217.8|10215.8|10219.8|10217.8|10220.8|10218.8|10215.8|10213.8|104
1597668900000|2020-08-17 12:55:00|10220.3|10218.3|10202.8|10200.8|10221.8|10219.8|10201.3|10199.3|234
1597669200000|2020-08-17 13:00:00|10203.3|10201.3|10212.3|10210.3|10215.3|10213.3|10203.3|10201.3|133
1597669500000|2020-08-17 13:05:00|10212.8|10210.8|10217.8|10215.8|10218.3|10216.3|10212.8|10210.8|64
1597669800000|2020-08-17 13:10:00|10218.3|10216.3|10221.3|10219.3|10225.8|10223.8|10217.8|10215.8|187
1597670100000|2020-08-17 13:15:00|10220.8|10218.8|10223.3|10221.3|10224.3|10222.3|10218.3|10216.3|87
1597670400000|2020-08-17 13:20:00|10222.8|10220.8|10221.3|10219.3|10225.3|10223.3|10218.3|10216.3|113
1597670700000|2020-08-17 13:25:00|10221.8|10219.8|10205.3|10203.3|10221.8|10219.8|10205.3|10203.3|191
1597671000000|2020-08-17 13:30:00|10204.8|10202.8|10208.8|10206.8|10210.3|10208.3|10203.3|10201.3|244
1597671300000|2020-08-17 13:35:00|10209.3|10207.3|10201.3|10199.3|10211.8|10209.8|10199.8|10197.8|150
1597671600000|2020-08-17 13:40:00|10201.8|10199.8|10205.8|10203.8|10209.3|10207.3|10198.8|10196.8|241
1597671900000|2020-08-17 13:45:00|10207.3|10205.3|10207.3|10205.3|10208.3|10206.3|10202.3|10200.3|185
1597672200000|2020-08-17 13:50:00|10207.8|10205.8|10208.8|10206.8|10209.3|10207.3|10205.3|10203.3|93
1597672500000|2020-08-17 13:55:00|10209.3|10207.3|10207.8|10205.8|10211.8|10209.8|10203.8|10201.8|109
1597672800000|2020-08-17 14:00:00|10208.3|10206.3|10212.3|10210.3|10213.3|10211.3|10206.3|10204.3|142
1597673100000|2020-08-17 14:05:00|10212.8|10210.8|10203.3|10201.3|10212.8|10210.8|10202.8|10200.8|156
1597673400000|2020-08-17 14:10:00|10203.6|10201.6|10201.1|10199.1|10204.6|10202.6|10199.6|10197.6|95
1597673700000|2020-08-17 14:15:00|10200.6|10198.6|10206.6|10204.6|10210.6|10208.6|10197.6|10195.6|132
1597674000000|2020-08-17 14:20:00|10206.1|10204.1|10214.6|10212.6|10214.6|10212.6|10206.1|10204.1|171
1597674300000|2020-08-17 14:25:00|10214.1|10212.1|10210.6|10208.6|10216.6|10214.6|10209.1|10207.1|138
1597674600000|2020-08-17 14:30:00|10211.1|10209.1|10214.6|10212.6|10217.6|10215.6|10211.1|10209.1|311
1597674900000|2020-08-17 14:35:00|10215.6|10213.6|10214.1|10212.1|10219.1|10217.1|10213.6|10211.6|170
1597675200000|2020-08-17 14:40:00|10214.6|10212.6|10219.6|10217.6|10221.6|10219.6|10211.1|10209.1|164
1597675500000|2020-08-17 14:45:00|10220.1|10218.1|10215.6|10213.6|10220.6|10218.6|10213.6|10211.6|219
1597675800000|2020-08-17 14:50:00|10215.1|10213.1|10227.1|10225.1|10227.1|10225.1|10215.1|10213.1|243
1597676100000|2020-08-17 14:55:00|10226.6|10224.6|10224.6|10222.6|10228.6|10226.6|10223.6|10221.6|329
1597676400000|2020-08-17 15:00:00|10223.6|10221.6|10220.1|10218.1|10225.6|10223.6|10217.6|10215.6|289
1597676700000|2020-08-17 15:05:00|10219.6|10217.6|10227.1|10225.1|10227.1|10225.1|10218.6|10216.6|134
1597677000000|2020-08-17 15:10:00|10227.6|10225.6|10227.6|10225.6|10230.6|10228.6|10225.6|10223.6|200
1597677300000|2020-08-17 15:15:00|10228.1|10226.1|10225.6|10223.6|10228.6|10226.6|10221.6|10219.6|720
1597677600000|2020-08-17 15:20:00|10225.1|10223.1|10231.1|10229.1|10235.6|10233.6|10225.1|10223.1|617
1597677900000|2020-08-17 15:25:00|10230.6|10228.6|10231.1|10229.1|10237.6|10235.6|10229.6|10227.6|653
1597678200000|2020-08-17 15:30:00|10231.6|10229.6|10224.6|10222.6|10233.6|10231.6|10222.6|10220.6|913
1597678500000|2020-08-17 15:35:00|10225.6|10223.6|10224.1|10222.1|10228.6|10226.6|10223.6|10221.6|153
1597678800000|2020-08-17 15:40:00|10224.6|10222.6|10220.6|10218.6|10226.1|10224.1|10220.6|10218.6|147
1597679100000|2020-08-17 15:45:00|10221.1|10219.1|10221.6|10219.6|10221.6|10219.6|10217.6|10215.6|107
1597679400000|2020-08-17 15:50:00|10222.6|10220.6|10223.6|10221.6|10223.6|10221.6|10220.6|10218.6|88
1597679700000|2020-08-17 15:55:00|10224.6|10222.6|10227.6|10225.6|10227.6|10225.6|10224.6|10222.6|86
1597680000000|2020-08-17 16:00:00|10226.6|10224.6|10219.6|10217.6|10226.6|10224.6|10219.6|10217.6|74
1597680300000|2020-08-17 16:05:00|10219.1|10217.1|10218.6|10216.6|10222.6|10220.6|10216.6|10214.6|40
1597680600000|2020-08-17 16:10:00|10219.6|10217.6|10216.1|10214.1|10219.6|10217.6|10214.6|10212.6|21
1597680900000|2020-08-17 16:15:00|10216.6|10214.6|10219.6|10217.6|10221.1|10219.1|10213.6|10211.6|79
1597681200000|2020-08-17 16:20:00|10218.6|10216.6|10220.6|10218.6|10221.1|10219.1|10217.6|10215.6|27
1597681500000|2020-08-17 16:25:00|10221.1|10219.1|10220.6|10218.6|10221.6|10219.6|10219.6|10217.6|35
1597681800000|2020-08-17 16:30:00|10221.1|10219.1|10243.1|10241.1|10243.1|10241.1|10220.6|10218.6|389
1597682100000|2020-08-17 16:35:00|10245.6|10243.6|10236.6|10234.6|10248.6|10246.6|10234.1|10232.1|82
1597682400000|2020-08-17 16:40:00|10236.1|10234.1|10233.1|10231.1|10237.1|10235.1|10231.1|10229.1|58
1597682700000|2020-08-17 16:45:00|10232.6|10230.6|10225.1|10223.1|10233.6|10231.6|10224.6|10222.6|73
1597683000000|2020-08-17 16:50:00|10224.6|10222.6|10222.1|10220.1|10225.1|10223.1|10221.1|10219.1|12
1597683300000|2020-08-17 16:55:00|10221.6|10219.6|10221.1|10219.1|10222.1|10220.1|10219.1|10217.1|21
1597683600000|2020-08-17 17:00:00|10220.6|10218.6|10221.1|10219.1|10223.1|10221.1|10219.6|10217.6|4
1597683900000|2020-08-17 17:05:00|10220.6|10218.6|10220.1|10218.1|10223.1|10221.1|10220.1|10218.1|7
1597684200000|2020-08-17 17:10:00|10219.6|10217.6|10219.6|10217.6|10220.6|10218.6|10218.6|10216.6|6
1597684500000|2020-08-17 17:15:00|10219.1|10217.1|10218.6|10216.6|10219.1|10217.1|10218.6|10216.6|0
1597684800000|2020-08-17 17:20:00|10218.1|10216.1|10221.1|10219.1|10222.1|10220.1|10217.1|10215.1|45
1597685100000|2020-08-17 17:25:00|10220.6|10218.6|10218.1|10216.1|10220.6|10218.6|10217.6|10215.6|9
1597685400000|2020-08-17 17:30:00|10218.6|10216.6|10218.6|10216.6|10218.6|10216.6|10218.6|10216.6|0
1597685700000|2020-08-17 17:35:00|10218.1|10216.1|10217.6|10215.6|10218.6|10216.6|10216.6|10214.6|1
1597686000000|2020-08-17 17:40:00|10218.1|10216.1|10220.6|10218.6|10221.1|10219.1|10218.1|10216.1|5
1597686300000|2020-08-17 17:45:00|10222.1|10220.1|10222.1|10220.1|10222.1|10220.1|10220.6|10218.6|6
1597686600000|2020-08-17 17:50:00|10223.1|10221.1|10226.1|10224.1|10227.6|10225.6|10223.1|10221.1|3
1597686900000|2020-08-17 17:55:00|10225.6|10223.6|10226.1|10224.1|10226.1|10224.1|10225.6|10223.6|0
1597687200000|2020-08-17 18:00:00|10225.6|10223.6|10226.1|10224.1|10227.6|10225.6|10225.6|10223.6|1
1597687500000|2020-08-17 18:05:00|10225.6|10223.6|10226.6|10224.6|10228.6|10226.6|10225.6|10223.6|4
1597687800000|2020-08-17 18:10:00|10226.1|10224.1|10225.6|10223.6|10226.1|10224.1|10225.6|10223.6|0
1597688100000|2020-08-17 18:15:00|10228.1|10226.1|10227.6|10225.6|10228.1|10226.1|10226.1|10224.1|1
1597688400000|2020-08-17 18:20:00|10226.1|10224.1|10227.6|10225.6|10228.1|10226.1|10225.6|10223.6|9
1597688700000|2020-08-17 18:25:00|10225.6|10223.6|10225.1|10223.1|10225.6|10223.6|10224.6|10222.6|12
1597689000000|2020-08-17 18:30:00|10224.6|10222.6|10222.6|10220.6|10225.1|10223.1|10222.6|10220.6|11
1597689300000|2020-08-17 18:35:00|10221.1|10219.1|10221.6|10219.6|10221.6|10219.6|10221.1|10219.1|9
1597689600000|2020-08-17 18:40:00|10221.1|10219.1|10220.6|10218.6|10221.1|10219.1|10220.6|10218.6|7
1597689900000|2020-08-17 18:45:00|10221.1|10219.1|10220.6|10218.6|10222.6|10220.6|10220.6|10218.6|5
1597690200000|2020-08-17 18:50:00|10221.6|10219.6|10221.1|10219.1|10221.6|10219.6|10221.1|10219.1|4
1597690500000|2020-08-17 18:55:00|10221.6|10219.6|10224.6|10222.6|10225.6|10223.6|10221.6|10219.6|23
1597690800000|2020-08-17 19:00:00|10225.1|10223.1|10221.6|10219.6|10226.1|10224.1|10221.1|10219.1|6
1597691100000|2020-08-17 19:05:00|10220.1|10218.1|10216.1|10214.1|10220.6|10218.6|10214.6|10212.6|7
1597691400000|2020-08-17 19:10:00|10215.6|10213.6|10218.1|10216.1|10222.1|10220.1|10215.6|10213.6|15
1597691700000|2020-08-17 19:15:00|10217.6|10215.6|10217.1|10215.1|10217.6|10215.6|10217.1|10215.1|0
1597692300000|2020-08-17 19:25:00|10214.6|10212.6|10219.6|10217.6|10219.6|10217.6|10214.6|10212.6|9
1597692600000|2020-08-17 19:30:00|10219.1|10217.1|10222.6|10220.6|10223.1|10221.1|10218.6|10216.6|5
1597692900000|2020-08-17 19:35:00|10223.1|10221.1|10224.1|10222.1|10227.1|10225.1|10223.1|10221.1|5
1597693200000|2020-08-17 19:40:00|10223.6|10221.6|10222.6|10220.6|10225.6|10223.6|10220.1|10218.1|30
1597693500000|2020-08-17 19:45:00|10222.1|10220.1|10221.6|10219.6|10222.6|10220.6|10218.6|10216.6|16
1597693800000|2020-08-17 19:50:00|10220.6|10218.6|10221.1|10219.1|10221.6|10219.6|10214.6|10212.6|18
1597694100000|2020-08-17 19:55:00|10221.6|10219.6|10231|10225|10231.1|10227.6|10221.1|10219.1|39
1597694400000|2020-08-17 20:00:00|10230.9|10224.9|10229.4|10223.4|10235.1|10229.1|10228.1|10222.1|1
1597694700000|2020-08-17 20:05:00|10229.2|10223.2|10228.1|10222.1|10231.2|10225.2|10228.1|10222.1|0
1597695000000|2020-08-17 20:10:00|10228|10222|10235.2|10229.2|10237.3|10231.3|10225.5|10219.5|0
1597695300000|2020-08-17 20:15:00|10235.3|10229.3|10236|10230|10236.4|10230.4|10235.1|10229.1|0
1597695600000|2020-08-17 20:20:00|10235.6|10229.6|10235.8|10229.8|10236|10230|10235.3|10229.3|0
1597695900000|2020-08-17 20:25:00|10235.3|10229.3|10235.8|10229.8|10235.8|10229.8|10235.3|10229.3|0
1597696200000|2020-08-17 20:30:00|10235.9|10229.9|10239.1|10233.1|10239.1|10233.1|10235.9|10229.9|0
1597696500000|2020-08-17 20:35:00|10239|10233|10236|10230|10239.1|10233.1|10236|10230|0
1597696800000|2020-08-17 20:40:00|10236.2|10230.2|10237.3|10231.3|10237.3|10231.3|10235.3|10229.3|0
1597697100000|2020-08-17 20:45:00|10237.2|10231.2|10236|10230|10237.3|10231.3|10235.3|10229.3|0
1597697400000|2020-08-17 20:50:00|10236.2|10230.2|10234.8|10228.8|10236.6|10230.6|10234.8|10228.8|0
1597697700000|2020-08-17 20:55:00|10234.6|10228.6|10234|10228|10235.3|10229.3|10232.9|10226.9|0
1597698000000|2020-08-17 21:00:00|10234.2|10228.2|10234.4|10228.4|10234.7|10228.7|10234|10228|0
1597698300000|2020-08-17 21:05:00|10234.7|10228.7|10234.7|10228.7|10234.7|10228.7|10234.7|10228.7|0
1597698600000|2020-08-17 21:10:00|10234.4|10228.4|10234.4|10228.4|10234.7|10228.7|10234.4|10228.4|0
1597698900000|2020-08-17 21:15:00|10234.7|10228.7|10234.4|10228.4|10234.7|10228.7|10234.4|10228.4|0
1597699200000|2020-08-17 21:20:00|10234.7|10228.7|10234.4|10228.4|10234.9|10228.9|10234.4|10228.4|0
1597699500000|2020-08-17 21:25:00|10234.7|10228.7|10234.7|10228.7|10234.7|10228.7|10234.7|10228.7|0
1597700400000|2020-08-17 21:40:00|10234.9|10228.9|10234.7|10228.7|10234.9|10228.9|10234.4|10228.4|0
1597700700000|2020-08-17 21:45:00|10234.4|10228.4|10234.7|10228.7|10234.7|10228.7|10234.2|10228.2|0
1597701300000|2020-08-17 21:55:00|10234.4|10228.4|10234.9|10228.9|10234.9|10228.9|10234.4|10228.4|0
1597701600000|2020-08-17 22:00:00|10234.7|10228.7|10231.3|10225.3|10234.7|10228.7|10231.3|10225.3|0
1597701900000|2020-08-17 22:05:00|10231.4|10225.4|10231.3|10225.3|10232.1|10226.1|10231.3|10225.3|0
1597702200000|2020-08-17 22:10:00|10231.4|10225.4|10230|10224|10232.1|10226.1|10230|10224|0
1597702500000|2020-08-17 22:15:00|10230.2|10224.2|10231.3|10225.3|10231.3|10225.3|10229.5|10223.5|0
1597702800000|2020-08-17 22:20:00|10231.2|10225.2|10232.6|10226.6|10232.6|10226.6|10230.8|10224.8|0
1597703100000|2020-08-17 22:25:00|10232.7|10226.7|10232.6|10226.6|10233.4|10227.4|10232.6|10226.6|0
1597703400000|2020-08-17 22:30:00|10232.7|10226.7|10233.9|10227.9|10233.9|10227.9|10232.6|10226.6|0
1597703700000|2020-08-17 22:35:00|10234|10228|10233.4|10227.4|10234.6|10228.6|10232.6|10226.6|0
1597704000000|2020-08-17 22:40:00|10233.2|10227.2|10233.9|10227.9|10234.6|10228.6|10232.1|10226.1|0
1597704300000|2020-08-17 22:45:00|10234|10228|10236.5|10230.5|10236.5|10230.5|10233.9|10227.9|0
1597704600000|2020-08-17 22:50:00|10236.3|10230.3|10236.5|10230.5|10236.5|10230.5|10235.7|10229.7|0
1597704900000|2020-08-17 22:55:00|10236.4|10230.4|10237|10231|10237|10231|10235.7|10229.7|0
1597705200000|2020-08-17 23:00:00|10236.7|10230.7|10236.5|10230.5|10237|10231|10233.9|10227.9|0
1597705500000|2020-08-17 23:05:00|10236.7|10230.7|10237.7|10231.7|10237.7|10231.7|10235.2|10229.2|0
1597705800000|2020-08-17 23:10:00|10237.6|10231.6|10239.6|10233.6|10241.4|10235.4|10237|10231|0
1597706100000|2020-08-17 23:15:00|10239.7|10233.7|10245.2|10239.2|10249.6|10243.6|10239|10233|0
1597706400000|2020-08-17 23:20:00|10245.3|10239.3|10246|10240|10248.3|10242.3|10243.9|10237.9|0
1597706700000|2020-08-17 23:25:00|10246.1|10240.1|10250.3|10244.3|10250.3|10244.3|10246|10240|0
1597707000000|2020-08-17 23:30:00|10250.5|10244.5|10250.6|10244.6|10253.2|10247.2|10249.4|10243.4|0
1597707300000|2020-08-17 23:35:00|10250.5|10244.5|10251.9|10245.9|10251.9|10245.9|10250.1|10244.1|0
1597707600000|2020-08-17 23:40:00|10252|10246|10251.4|10245.4|10252.5|10246.5|10250.6|10244.6|0
1597707900000|2020-08-17 23:45:00|10251.3|10245.3|10250.1|10244.1|10252.5|10246.5|10248.8|10242.8|0
1597708200000|2020-08-17 23:50:00|10250|10244|10248.1|10242.1|10250|10244|10247.5|10241.5|0
1597708500000|2020-08-17 23:55:00|10247.9|10241.9|10248|10242|10248.6|10242.6|10246|10240|0
1597708800000|2020-08-18 00:00:00|10247.9|10241.9|10247|10241|10248|10242|10240.6|10234.6|0
1597709100000|2020-08-18 00:05:00|10246.9|10240.9|10244.5|10238.5|10248.8|10242.8|10243.9|10237.9|0
1597709400000|2020-08-18 00:10:00|10244.3|10238.3|10241.1|10235.1|10244.5|10238.5|10240.6|10234.6|0
1597709700000|2020-08-18 00:15:00|10241.4|10235.4|10234.8|10228.8|10241.9|10235.9|10231.6|10225.6|0
1597710000000|2020-08-18 00:20:00|10234.7|10228.7|10237.3|10231.3|10240.1|10234.1|10232.3|10226.3|0
1597710300000|2020-08-18 00:25:00|10237.4|10231.4|10241.4|10235.4|10242.6|10236.6|10237.3|10231.3|0
1597710600000|2020-08-18 00:30:00|10240.8|10234.8|10235|10229|10240.8|10234.8|10233.5|10227.5|0
1597710900000|2020-08-18 00:35:00|10234.9|10228.9|10240.2|10234.2|10240.2|10234.2|10232.4|10226.4|0
1597711200000|2020-08-18 00:40:00|10239.1|10233.1|10232.5|10226.5|10239.1|10233.1|10232.5|10226.5|0
1597711500000|2020-08-18 00:45:00|10232.6|10226.6|10237.5|10231.5|10237.7|10231.7|10232.6|10226.6|0
1597711800000|2020-08-18 00:50:00|10237.4|10231.4|10240.2|10234.2|10242.8|10236.8|10237.4|10231.4|0
1597712100000|2020-08-18 00:55:00|10239.1|10233.1|10235|10229|10240.2|10234.2|10232.6|10226.6|0
1597712400000|2020-08-18 01:00:00|10234.5|10228.5|10235.1|10229.1|10235.1|10229.1|10232.4|10226.4|0
1597712700000|2020-08-18 01:05:00|10235.2|10229.2|10231.4|10225.4|10235.2|10229.2|10230|10224|0
1597713000000|2020-08-18 01:10:00|10231.9|10225.9|10227.5|10221.5|10232.7|10226.7|10224.9|10218.9|0
1597713300000|2020-08-18 01:15:00|10226.4|10220.4|10219.9|10213.9|10227.5|10221.5|10219.9|10213.9|0
1597713600000|2020-08-18 01:20:00|10220|10214|10225|10219|10227.6|10221.6|10219.9|10213.9|0
1597713900000|2020-08-18 01:25:00|10224.9|10218.9|10227.1|10221.1|10227.3|10221.3|10222.2|10216.2|0
1597714200000|2020-08-18 01:30:00|10227|10221|10222.1|10216.1|10229.7|10223.7|10222.1|10216.1|0
1597714500000|2020-08-18 01:35:00|10222|10216|10219.5|10213.5|10222|10216|10216.8|10210.8|0
1597714800000|2020-08-18 01:40:00|10219.4|10213.4|10221.8|10215.8|10222|10216|10216.7|10210.7|0
1597715100000|2020-08-18 01:45:00|10220.6|10214.6|10224.5|10218.5|10226.9|10220.9|10219.2|10213.2|0
1597715400000|2020-08-18 01:50:00|10224.4|10218.4|10226.9|10220.9|10226.9|10220.9|10223.1|10217.1|0
1597715700000|2020-08-18 01:55:00|10226.8|10220.8|10226.9|10220.9|10227.1|10221.1|10224.5|10218.5|0
1597716000000|2020-08-18 02:00:00|10226.8|10220.8|10219.1|10213.1|10226.9|10220.9|10217.8|10211.8|0
1597716300000|2020-08-18 02:05:00|10219|10213|10216.7|10210.7|10219.2|10213.2|10213.9|10207.9|0
1597716600000|2020-08-18 02:10:00|10216.6|10210.6|10211.6|10205.6|10219.1|10213.1|10211.3|10205.3|0
1597716900000|2020-08-18 02:15:00|10211.7|10205.7|10214.3|10208.3|10214.4|10208.4|10211.6|10205.6|0
1597717200000|2020-08-18 02:20:00|10214.4|10208.4|10214.3|10208.3|10217|10211|10214.3|10208.3|0
1597717500000|2020-08-18 02:25:00|10214.4|10208.4|10217|10211|10217.1|10211.1|10214.4|10208.4|0
1597717800000|2020-08-18 02:30:00|10216|10210|10217|10211|10217|10211|10211.8|10205.8|0
1597718100000|2020-08-18 02:35:00|10217.1|10211.1|10219.6|10213.6|10219.6|10213.6|10214.5|10208.5|0
1597718400000|2020-08-18 02:40:00|10219.1|10213.1|10214.4|10208.4|10219.1|10213.1|10211.8|10205.8|0
1597718700000|2020-08-18 02:45:00|10214.3|10208.3|10206.8|10200.8|10214.3|10208.3|10204|10198|0
1597719000000|2020-08-18 02:50:00|10206.7|10200.7|10206.8|10200.8|10206.8|10200.8|10204.1|10198.1|0
1597719300000|2020-08-18 02:55:00|10206.7|10200.7|10209.4|10203.4|10209.4|10203.4|10204.2|10198.2|0
1597719600000|2020-08-18 03:00:00|10209.3|10203.3|10206.9|10200.9|10209.4|10203.4|10206.8|10200.8|0
1597719900000|2020-08-18 03:05:00|10206.8|10200.8|10209.5|10203.5|10212|10206|10204.3|10198.3|0
1597720200000|2020-08-18 03:10:00|10209.6|10203.6|10212|10206|10212.1|10206.1|10209.4|10203.4|0
1597720500000|2020-08-18 03:15:00|10212.1|10206.1|10218.2|10212.2|10218.2|10212.2|10212|10206|0
1597720800000|2020-08-18 03:20:00|10218.3|10212.3|10215.5|10209.5|10220.7|10214.7|10212.9|10206.9|0
1597721100000|2020-08-18 03:25:00|10215.6|10209.6|10218.1|10212.1|10218.3|10212.3|10215.4|10209.4|0
1597721400000|2020-08-18 03:30:00|10218.2|10212.2|10223.1|10217.1|10223.3|10217.3|10218.2|10212.2|0
1597721700000|2020-08-18 03:35:00|10224.2|10218.2|10223.2|10217.2|10225.7|10219.7|10223.1|10217.1|0
1597722000000|2020-08-18 03:40:00|10225.6|10219.6|10228.1|10222.1|10228.2|10222.2|10225.6|10219.6|0
1597722300000|2020-08-18 03:45:00|10228.2|10222.2|10226.9|10220.9|10228.2|10222.2|10223.1|10217.1|0
1597722600000|2020-08-18 03:50:00|10226.4|10220.4|10220.6|10214.6|10226.8|10220.8|10220.6|10214.6|0
1597722900000|2020-08-18 03:55:00|10220.7|10214.7|10220.6|10214.6|10223.1|10217.1|10220.6|10214.6|0
1597723200000|2020-08-18 04:00:00|10220.7|10214.7|10223.1|10217.1|10225.6|10219.6|10220.4|10214.4|0
1597723500000|2020-08-18 04:05:00|10223|10217|10220.6|10214.6|10223|10217|10220.6|10214.6|0
1597723800000|2020-08-18 04:10:00|10220.7|10214.7|10223.4|10217.4|10223.4|10217.4|10220.6|10214.6|0
1597724100000|2020-08-18 04:15:00|10223.5|10217.5|10223.6|10217.6|10225.9|10219.9|10221|10215|0
1597724400000|2020-08-18 04:20:00|10223.5|10217.5|10226.1|10220.1|10226.1|10220.1|10223.5|10217.5|0
1597724700000|2020-08-18 04:25:00|10226|10220|10223.4|10217.4|10226|10220|10220.9|10214.9|0
1597725000000|2020-08-18 04:30:00|10223.3|10217.3|10220.9|10214.9|10223.3|10217.3|10220.8|10214.8|0
1597725300000|2020-08-18 04:35:00|10221|10215|10218.3|10212.3|10221|10215|10218.2|10212.2|0
1597725600000|2020-08-18 04:40:00|10218.4|10212.4|10218.1|10212.1|10223.4|10217.4|10218.1|10212.1|0
1597725900000|2020-08-18 04:45:00|10217.1|10211.1|10223.1|10217.1|10223.3|10217.3|10215.7|10209.7|0
1597726200000|2020-08-18 04:50:00|10223.2|10217.2|10220.6|10214.6|10223.2|10217.2|10220.6|10214.6|0
1597726500000|2020-08-18 04:55:00|10220.7|10214.7|10223.3|10217.3|10223.3|10217.3|10220.6|10214.6|0
1597726800000|2020-08-18 05:00:00|10223.2|10217.2|10220.7|10214.7|10223.3|10217.3|10220.7|10214.7|0
1597727100000|2020-08-18 05:05:00|10220.6|10214.6|10220.8|10214.8|10220.8|10214.8|10218.1|10212.1|0
1597727400000|2020-08-18 05:10:00|10220.9|10214.9|10220.8|10214.8|10223.3|10217.3|10219.5|10213.5|0
1597727700000|2020-08-18 05:15:00|10220.7|10214.7|10225.9|10219.9|10225.9|10219.9|10220.7|10214.7|0
1597728000000|2020-08-18 05:20:00|10224.8|10218.8|10228.4|10222.4|10228.4|10222.4|10223.4|10217.4|0
1597728300000|2020-08-18 05:25:00|10227.3|10221.3|10223.4|10217.4|10227.3|10221.3|10220.9|10214.9|0
1597728600000|2020-08-18 05:30:00|10223.3|10217.3|10226.3|10220.3|10226.3|10220.3|10220.8|10214.8|0
1597728900000|2020-08-18 05:35:00|10226.2|10220.2|10218.7|10212.7|10228.8|10222.8|10218.7|10212.7|0
1597729200000|2020-08-18 05:40:00|10219.7|10213.7|10221|10215|10221.3|10215.3|10219.7|10213.7|0
1597729500000|2020-08-18 05:45:00|10220.9|10214.9|10220.9|10214.9|10223.6|10217.6|10220.9|10214.9|0
1597729800000|2020-08-18 05:50:00|10220.8|10214.8|10215.8|10209.8|10220.8|10214.8|10213.3|10207.3|0
1597730100000|2020-08-18 05:55:00|10215.7|10209.7|10218.5|10212.5|10218.6|10212.6|10213.3|10207.3|0
1597730400000|2020-08-18 06:00:00|10216.1|10214.1|10225.6|10223.6|10227.1|10225.1|10216.1|10214.1|55
1597730700000|2020-08-18 06:05:00|10225.1|10223.1|10216.1|10214.1|10226.6|10224.6|10215.1|10213.1|58
1597731000000|2020-08-18 06:10:00|10215.6|10213.6|10215.1|10213.1|10220.6|10218.6|10212.6|10210.6|42
1597731300000|2020-08-18 06:15:00|10214.6|10212.6|10224.1|10222.1|10225.1|10223.1|10211.6|10209.6|29
1597731600000|2020-08-18 06:20:00|10223.6|10221.6|10218.6|10216.6|10223.6|10221.6|10218.1|10216.1|20
1597731900000|2020-08-18 06:25:00|10218.1|10216.1|10215.6|10213.6|10219.6|10217.6|10211.6|10209.6|27
1597732200000|2020-08-18 06:30:00|10215.1|10213.1|10207.1|10205.1|10215.1|10213.1|10202.1|10200.1|60
1597732500000|2020-08-18 06:35:00|10206.6|10204.6|10199.1|10197.1|10206.6|10204.6|10197.1|10195.1|30
1597732800000|2020-08-18 06:40:00|10199.6|10197.6|10200.1|10198.1|10205.1|10203.1|10199.6|10197.6|33
1597733100000|2020-08-18 06:45:00|10199.6|10197.6|10205.1|10203.1|10209.1|10207.1|10199.1|10197.1|68
1597733400000|2020-08-18 06:50:00|10204.6|10202.6|10206.1|10204.1|10206.1|10204.1|10203.1|10201.1|16
1597733700000|2020-08-18 06:55:00|10205.6|10203.6|10212.6|10210.6|10213.1|10211.1|10203.1|10201.1|46
1597734000000|2020-08-18 07:00:00|10213.1|10211.1|10172.1|10170.1|10215.1|10213.1|10168.1|10166.1|866
1597734300000|2020-08-18 07:05:00|10170.1|10168.1|10199.6|10197.6|10199.6|10197.6|10168.1|10166.1|687
1597734600000|2020-08-18 07:10:00|10200.1|10198.1|10180.1|10178.1|10201.6|10199.6|10179.1|10177.1|300
1597734900000|2020-08-18 07:15:00|10179.6|10177.6|10172.1|10170.1|10179.6|10177.6|10154.6|10152.6|471
1597735200000|2020-08-18 07:20:00|10171.6|10169.6|10170.1|10168.1|10177.1|10175.1|10164.1|10162.1|293
1597735500000|2020-08-18 07:25:00|10170.6|10168.6|10172.6|10170.6|10182.6|10180.6|10167.1|10165.1|266
1597735800000|2020-08-18 07:30:00|10172.1|10170.1|10179.1|10177.1|10181.1|10179.1|10172.1|10170.1|166
1597736100000|2020-08-18 07:35:00|10179.6|10177.6|10189.1|10187.1|10190.1|10188.1|10179.1|10177.1|269
1597736400000|2020-08-18 07:40:00|10190|10188|10185|10183|10193.5|10191.5|10184.5|10182.5|248
1597736700000|2020-08-18 07:45:00|10184.5|10182.5|10188.5|10186.5|10201|10199|10183.5|10181.5|166
1597737000000|2020-08-18 07:50:00|10188|10186|10193|10191|10196.5|10194.5|10185|10183|212
1597737300000|2020-08-18 07:55:00|10193.5|10191.5|10195|10193|10205.5|10203.5|10191.5|10189.5|294
1597737600000|2020-08-18 08:00:00|10195.5|10193.5|10206|10204|10211.5|10209.5|10194.5|10192.5|326
1597737900000|2020-08-18 08:05:00|10206.5|10204.5|10199|10197|10207.5|10205.5|10197|10195|194
1597738200000|2020-08-18 08:10:00|10199.5|10197.5|10204|10202|10207.5|10205.5|10199|10197|91
1597738500000|2020-08-18 08:15:00|10204.5|10202.5|10217|10215|10218|10216|10204.5|10202.5|132
1597738800000|2020-08-18 08:20:00|10217.5|10215.5|10219.5|10217.5|10221|10219|10214.5|10212.5|95
1597739100000|2020-08-18 08:25:00|10220.5|10218.5|10224.5|10222.5|10227|10225|10220.5|10218.5|195
1597739400000|2020-08-18 08:30:00|10225|10223|10228|10226|10242.5|10240.5|10225|10223|269
1597739700000|2020-08-18 08:35:00|10228.5|10226.5|10226|10224|10232|10230|10225|10223|116
1597740000000|2020-08-18 08:40:00|10226.5|10224.5|10228|10226|10230|10228|10225|10223|50
1597740300000|2020-08-18 08:45:00|10227.5|10225.5|10228|10226|10231.5|10229.5|10225.5|10223.5|94
1597740600000|2020-08-18 08:50:00|10227.5|10225.5|10220.5|10218.5|10228|10226|10220.5|10218.5|122
1597740900000|2020-08-18 08:55:00|10221|10219|10220|10218|10224.5|10222.5|10219|10217|79
1597741200000|2020-08-18 09:00:00|10219.5|10217.5|10213|10211|10220|10218|10210|10208|75
1597741500000|2020-08-18 09:05:00|10212.5|10210.5|10221|10219|10221.5|10219.5|10210.5|10208.5|76
1597741800000|2020-08-18 09:10:00|10220.5|10218.5|10237|10235|10242|10240|10220.5|10218.5|207
1597742100000|2020-08-18 09:15:00|10237.5|10235.5|10242|10240|10247|10245|10236|10234|351
1597742400000|2020-08-18 09:20:00|10241.5|10239.5|10240|10238|10242|10240|10230|10228|129
1597742700000|2020-08-18 09:25:00|10240.5|10238.5|10234|10232|10240.5|10238.5|10231.5|10229.5|81
1597743000000|2020-08-18 09:30:00|10234.5|10232.5|10241.5|10239.5|10242|10240|10234.5|10232.5|103
1597743300000|2020-08-18 09:35:00|10242|10240|10244|10242|10252|10250|10241|10239|193
1597743600000|2020-08-18 09:40:00|10243.5|10241.5|10251|10249|10252|10250|10243.5|10241.5|122
1597743900000|2020-08-18 09:45:00|10250.5|10248.5|10246|10244|10250.5|10248.5|10241.5|10239.5|68
1597744200000|2020-08-18 09:50:00|10245.5|10243.5|10248|10246|10252.5|10250.5|10245|10243|67
1597744500000|2020-08-18 09:55:00|10247.5|10245.5|10251|10249|10251.5|10249.5|10245|10243|71
1597744800000|2020-08-18 10:00:00|10250.5|10248.5|10246|10244|10252.5|10250.5|10242.5|10240.5|105
1597745100000|2020-08-18 10:05:00|10246.5|10244.5|10243|10241|10249.5|10247.5|10242|10240|74
1597745400000|2020-08-18 10:10:00|10243.5|10241.5|10246|10244|10247.5|10245.5|10242|10240|46
1597745700000|2020-08-18 10:15:00|10245.5|10243.5|10256|10254|10256|10254|10245.5|10243.5|75
1597746000000|2020-08-18 10:20:00|10255.5|10253.5|10249.5|10247.5|10257|10255|10247|10245|218
1597746300000|2020-08-18 10:25:00|10250|10248|10244|10242|10251.5|10249.5|10239|10237|199
1597746600000|2020-08-18 10:30:00|10243.5|10241.5|10247|10245|10251.5|10249.5|10243.5|10241.5|572
1597746900000|2020-08-18 10:35:00|10247.5|10245.5|10245|10243|10248.5|10246.5|10244|10242|48
1597747200000|2020-08-18 10:40:00|10244.5|10242.5|10247|10245|10247|10245|10243|10241|71
1597747500000|2020-08-18 10:45:00|10247.5|10245.5|10253|10251|10254.5|10252.5|10247|10245|434
1597747800000|2020-08-18 10:50:00|10253.5|10251.5|10250|10248|10255.5|10253.5|10247.5|10245.5|56
1597748100000|2020-08-18 10:55:00|10250.5|10248.5|10258.5|10256.5|10259.5|10257.5|10249|10247|137
1597748400000|2020-08-18 11:00:00|10258|10256|10257|10255|10261.5|10259.5|10254|10252|128
1597748700000|2020-08-18 11:05:00|10257.5|10255.5|10249.5|10247.5|10258|10256|10249.5|10247.5|146
1597749000000|2020-08-18 11:10:00|10250|10248|10253|10251|10254|10252|10248|10246|142
1597749300000|2020-08-18 11:15:00|10252.5|10250.5|10250|10248|10253.5|10251.5|10247.5|10245.5|76
1597749600000|2020-08-18 11:20:00|10249.5|10247.5|10250|10248|10254|10252|10248.5|10246.5|58
1597749900000|2020-08-18 11:25:00|10250.5|10248.5|10242|10240|10251|10249|10241.5|10239.5|66
1597750200000|2020-08-18 11:30:00|10241.5|10239.5|10237|10235|10245|10243|10237|10235|76
1597750500000|2020-08-18 11:35:00|10236.5|10234.5|10236|10234|10240|10238|10233|10231|131
1597750800000|2020-08-18 11:40:00|10234.7|10232.7|10236.7|10234.7|10239.2|10237.2|10232.2|10230.2|100
1597751100000|2020-08-18 11:45:00|10237.2|10235.2|10244.7|10242.7|10246.2|10244.2|10237.2|10235.2|84
1597751400000|2020-08-18 11:50:00|10244.2|10242.2|10243.2|10241.2|10249.2|10247.2|10242.2|10240.2|111
1597751700000|2020-08-18 11:55:00|10242.7|10240.7|10237.2|10235.2|10242.7|10240.7|10234.2|10232.2|128
1597752000000|2020-08-18 12:00:00|10236.7|10234.7|10230.7|10228.7|10237.7|10235.7|10228.2|10226.2|155
1597752300000|2020-08-18 12:05:00|10230.2|10228.2|10230.7|10228.7|10235.2|10233.2|10228.2|10226.2|108
1597752600000|2020-08-18 12:10:00|10231.2|10229.2|10231.7|10229.7|10235.2|10233.2|10230.7|10228.7|78
1597752900000|2020-08-18 12:15:00|10232.2|10230.2|10229.7|10227.7|10233.2|10231.2|10229.2|10227.2|145
1597753200000|2020-08-18 12:20:00|10229.2|10227.2|10215.7|10213.7|10229.2|10227.2|10215.7|10213.7|217
1597753500000|2020-08-18 12:25:00|10215.2|10213.2|10211.7|10209.7|10215.2|10213.2|10208.7|10206.7|284
1597753800000|2020-08-18 12:30:00|10210.7|10208.7|10214.2|10212.2|10219.2|10217.2|10210.7|10208.7|163
1597754100000|2020-08-18 12:35:00|10214.7|10212.7|10221.7|10219.7|10221.7|10219.7|10213.2|10211.2|93
1597754400000|2020-08-18 12:40:00|10221.2|10219.2|10213.7|10211.7|10221.7|10219.7|10211.7|10209.7|150
1597754700000|2020-08-18 12:45:00|10213.2|10211.2|10212.7|10210.7|10213.7|10211.7|10205.2|10203.2|134
1597755000000|2020-08-18 12:50:00|10212.2|10210.2|10221.7|10219.7|10224.2|10222.2|10212.2|10210.2|189
1597755300000|2020-08-18 12:55:00|10221.2|10219.2|10221.2|10219.2|10222.7|10220.7|10217.7|10215.7|135
1597755600000|2020-08-18 13:00:00|10219.7|10217.7|10215.2|10213.2|10219.7|10217.7|10212.7|10210.7|121
1597755900000|2020-08-18 13:05:00|10214.7|10212.7|10215.7|10213.7|10219.7|10217.7|10209.2|10207.2|408
1597756200000|2020-08-18 13:10:00|10215.2|10213.2|10215.7|10213.7|10216.2|10214.2|10210.7|10208.7|116
1597756500000|2020-08-18 13:15:00|10216.2|10214.2|10209.7|10207.7|10218.7|10216.7|10206.7|10204.7|193
1597756800000|2020-08-18 13:20:00|10209.2|10207.2|10206.7|10204.7|10213.2|10211.2|10205.2|10203.2|175
1597757100000|2020-08-18 13:25:00|10207.2|10205.2|10203.7|10201.7|10209.2|10207.2|10201.2|10199.2|228
1597757400000|2020-08-18 13:30:00|10204.7|10202.7|10211.2|10209.2|10213.7|10211.7|10204.2|10202.2|210
1597757700000|2020-08-18 13:35:00|10211.7|10209.7|10204.7|10202.7|10211.7|10209.7|10201.2|10199.2|251
1597758000000|2020-08-18 13:40:00|10204.2|10202.2|10190.7|10188.7|10204.2|10202.2|10190.2|10188.2|214
1597758300000|2020-08-18 13:45:00|10191.2|10189.2|10198.2|10196.2|10199.2|10197.2|10188.7|10186.7|434
1597758600000|2020-08-18 13:50:00|10198.7|10196.7|10179.7|10177.7|10198.7|10196.7|10179.2|10177.2|235
1597758900000|2020-08-18 13:55:00|10179.2|10177.2|10179.2|10177.2|10183.2|10181.2|10175.7|10173.7|525
1597759200000|2020-08-18 14:00:00|10179.7|10177.7|10183.2|10181.2|10184.2|10182.2|10177.2|10175.2|294
1597759500000|2020-08-18 14:05:00|10182.7|10180.7|10157.2|10155.2|10183.2|10181.2|10156.7|10154.7|494
1597759800000|2020-08-18 14:10:00|10158.6|10156.6|10156.6|10154.6|10161.6|10159.6|10153.6|10151.6|486
1597760100000|2020-08-18 14:15:00|10156.1|10154.1|10161.6|10159.6|10161.6|10159.6|10153.1|10151.1|617
1597760400000|2020-08-18 14:20:00|10162.1|10160.1|10148.6|10146.6|10163.6|10161.6|10148.6|10146.6|354
1597760700000|2020-08-18 14:25:00|10147.6|10145.6|10146.1|10144.1|10150.1|10148.1|10141.6|10139.6|629
1597761000000|2020-08-18 14:30:00|10145.1|10143.1|10158.1|10156.1|10159.6|10157.6|10141.6|10139.6|319
1597761300000|2020-08-18 14:35:00|10157.6|10155.6|10166.1|10164.1|10166.6|10164.6|10154.1|10152.1|276
1597761600000|2020-08-18 14:40:00|10166.6|10164.6|10159.6|10157.6|10166.6|10164.6|10158.1|10156.1|266
1597761900000|2020-08-18 14:45:00|10160.1|10158.1|10154.6|10152.6|10164.1|10162.1|10153.1|10151.1|413
1597762200000|2020-08-18 14:50:00|10155.1|10153.1|10157.1|10155.1|10162.6|10160.6|10154.1|10152.1|318
1597762500000|2020-08-18 14:55:00|10156.6|10154.6|10162.6|10160.6|10164.1|10162.1|10153.6|10151.6|191
1597762800000|2020-08-18 15:00:00|10162.1|10160.1|10159.6|10157.6|10165.6|10163.6|10158.1|10156.1|241
1597763100000|2020-08-18 15:05:00|10159.1|10157.1|10159.6|10157.6|10160.6|10158.6|10154.6|10152.6|217
1597763400000|2020-08-18 15:10:00|10160.1|10158.1|10159.1|10157.1|10161.6|10159.6|10155.6|10153.6|326
1597763700000|2020-08-18 15:15:00|10159.6|10157.6|10159.6|10157.6|10164.6|10162.6|10157.6|10155.6|391
1597764000000|2020-08-18 15:20:00|10160.6|10158.6|10171.6|10169.6|10172.6|10170.6|10160.1|10158.1|957
1597764300000|2020-08-18 15:25:00|10171.1|10169.1|10166.6|10164.6|10171.6|10169.6|10158.6|10156.6|1347
1597764600000|2020-08-18 15:30:00|10167.6|10165.6|10173.6|10171.6|10174.6|10172.6|10166.6|10164.6|1024
1597764900000|2020-08-18 15:35:00|10174.1|10172.1|10175.6|10173.6|10175.6|10173.6|10171.6|10169.6|154
1597765200000|2020-08-18 15:40:00|10176.1|10174.1|10176.6|10174.6|10178.6|10176.6|10170.6|10168.6|232
1597765500000|2020-08-18 15:45:00|10177.6|10175.6|10171.6|10169.6|10177.6|10175.6|10169.6|10167.6|76
1597765800000|2020-08-18 15:50:00|10172.6|10170.6|10181.1|10179.1|10181.1|10179.1|10172.1|10170.1|75
1597766100000|2020-08-18 15:55:00|10180.6|10178.6|10178.6|10176.6|10182.6|10180.6|10177.6|10175.6|59
1597766400000|2020-08-18 16:00:00|10178.1|10176.1|10181.6|10179.6|10182.6|10180.6|10178.1|10176.1|50
1597766700000|2020-08-18 16:05:00|10179.6|10177.6|10182.6|10180.6|10184.6|10182.6|10179.6|10177.6|46
1597767000000|2020-08-18 16:10:00|10183.1|10181.1|10180.6|10178.6|10184.6|10182.6|10179.6|10177.6|53
1597767300000|2020-08-18 16:15:00|10181.1|10179.1|10180.6|10178.6|10183.6|10181.6|10178.6|10176.6|48
1597767600000|2020-08-18 16:20:00|10180.1|10178.1|10178.6|10176.6|10181.1|10179.1|10178.6|10176.6|51
1597767900000|2020-08-18 16:25:00|10179.1|10177.1|10181.6|10179.6|10181.6|10179.6|10177.6|10175.6|73
1597768200000|2020-08-18 16:30:00|10181.1|10179.1|10182.6|10180.6|10186.1|10184.1|10181.1|10179.1|39
1597768500000|2020-08-18 16:35:00|10183.6|10181.6|10189.6|10187.6|10190.1|10188.1|10183.6|10181.6|29
1597768800000|2020-08-18 16:40:00|10189.1|10187.1|10191.6|10189.6|10192.1|10190.1|10188.6|10186.6|32
1597769100000|2020-08-18 16:45:00|10191.1|10189.1|10192.6|10190.6|10193.6|10191.6|10190.1|10188.1|26
1597769400000|2020-08-18 16:50:00|10193.1|10191.1|10195.6|10193.6|10196.6|10194.6|10191.6|10189.6|49
1597769700000|2020-08-18 16:55:00|10195.1|10193.1|10196.1|10194.1|10196.6|10194.6|10193.6|10191.6|33
1597770000000|2020-08-18 17:00:00|10195.6|10193.6|10195.6|10193.6|10196.1|10194.1|10194.6|10192.6|23
1597770300000|2020-08-18 17:05:00|10196.1|10194.1|10199.6|10197.6|10199.6|10197.6|10195.1|10193.1|13
1597770600000|2020-08-18 17:10:00|10199.1|10197.1|10198.1|10196.1|10199.1|10197.1|10196.1|10194.1|20
1597770900000|2020-08-18 17:15:00|10197.6|10195.6|10192.1|10190.1|10198.6|10196.6|10192.1|10190.1|41
1597771200000|2020-08-18 17:20:00|10192.6|10190.6|10187.1|10185.1|10193.1|10191.1|10186.6|10184.6|7
1597771500000|2020-08-18 17:25:00|10187.6|10185.6|10188.1|10186.1|10189.1|10187.1|10185.1|10183.1|21
1597771800000|2020-08-18 17:30:00|10187.6|10185.6|10187.1|10185.1|10188.1|10186.1|10185.1|10183.1|13
1597772100000|2020-08-18 17:35:00|10187.6|10185.6|10192.1|10190.1|10192.6|10190.6|10187.6|10185.6|7
1597772400000|2020-08-18 17:40:00|10191.6|10189.6|10191.1|10189.1|10193.6|10191.6|10190.6|10188.6|17
1597772700000|2020-08-18 17:45:00|10191.6|10189.6|10191.1|10189.1|10192.1|10190.1|10189.1|10187.1|6
1597773000000|2020-08-18 17:50:00|10190.6|10188.6|10191.1|10189.1|10191.1|10189.1|10189.6|10187.6|0
1597773300000|2020-08-18 17:55:00|10190.6|10188.6|10187.1|10185.1|10191.1|10189.1|10187.1|10185.1|3
1597773600000|2020-08-18 18:00:00|10186.6|10184.6|10187.1|10185.1|10187.6|10185.6|10185.1|10183.1|3
1597773900000|2020-08-18 18:05:00|10186.6|10184.6|10190.1|10188.1|10190.1|10188.1|10186.6|10184.6|1
1597774200000|2020-08-18 18:10:00|10193.1|10191.1|10185.6|10183.6|10193.1|10191.1|10185.1|10183.1|7
1597774500000|2020-08-18 18:15:00|10186.1|10184.1|10190.6|10188.6|10193.1|10191.1|10186.1|10184.1|1
1597774800000|2020-08-18 18:20:00|10190.1|10188.1|10192.1|10190.1|10192.1|10190.1|10187.6|10185.6|2
1597775100000|2020-08-18 18:25:00|10192.6|10190.6|10195.1|10193.1|10195.6|10193.6|10190.1|10188.1|16
1597775400000|2020-08-18 18:30:00|10195.6|10193.6|10194.1|10192.1|10196.1|10194.1|10193.6|10191.6|13
1597775700000|2020-08-18 18:35:00|10193.6|10191.6|10193.1|10191.1|10194.1|10192.1|10193.1|10191.1|14
1597776000000|2020-08-18 18:40:00|10193.6|10191.6|10193.1|10191.1|10194.1|10192.1|10192.6|10190.6|2
1597776300000|2020-08-18 18:45:00|10192.6|10190.6|10190.1|10188.1|10193.1|10191.1|10189.1|10187.1|16
1597776600000|2020-08-18 18:50:00|10189.6|10187.6|10191.6|10189.6|10192.1|10190.1|10189.1|10187.1|7
1597776900000|2020-08-18 18:55:00|10191.1|10189.1|10191.6|10189.6|10193.1|10191.1|10191.1|10189.1|0
1597777200000|2020-08-18 19:00:00|10192.1|10190.1|10187.6|10185.6|10192.1|10190.1|10187.6|10185.6|1
1597777500000|2020-08-18 19:05:00|10188.1|10186.1|10187.1|10185.1|10190.1|10188.1|10186.6|10184.6|0
1597777800000|2020-08-18 19:10:00|10187.6|10185.6|10197.6|10195.6|10198.1|10196.1|10187.6|10185.6|8
1597778100000|2020-08-18 19:15:00|10198.1|10196.1|10191.6|10189.6|10198.1|10196.1|10189.6|10187.6|2
1597778400000|2020-08-18 19:20:00|10192.1|10190.1|10190.6|10188.6|10195.1|10193.1|10190.6|10188.6|19
1597778700000|2020-08-18 19:25:00|10190.1|10188.1|10190.1|10188.1|10190.6|10188.6|10187.1|10185.1|1
1597779000000|2020-08-18 19:30:00|10189.6|10187.6|10190.6|10188.6|10193.1|10191.1|10188.6|10186.6|0
1597779300000|2020-08-18 19:35:00|10190.1|10188.1|10186.1|10184.1|10190.6|10188.6|10185.1|10183.1|17
1597779600000|2020-08-18 19:40:00|10185.6|10183.6|10186.6|10184.6|10188.1|10186.1|10184.6|10182.6|3
1597779900000|2020-08-18 19:45:00|10187.1|10185.1|10187.6|10185.6|10191.1|10189.1|10186.1|10184.1|19
1597780200000|2020-08-18 19:50:00|10187.1|10185.1|10182.1|10180.1|10187.1|10185.1|10178.1|10176.1|42
1597780500000|2020-08-18 19:55:00|10181.1|10179.1|10177.1|10171.1|10183.6|10181.6|10173.1|10170.6|68
1597780800000|2020-08-18 20:00:00|10179.1|10173.1|10178.4|10172.4|10179.1|10173.1|10174|10168|0
1597781100000|2020-08-18 20:05:00|10178.3|10172.3|10182.5|10176.5|10182.5|10176.5|10178.1|10172.1|0
1597781400000|2020-08-18 20:10:00|10182.7|10176.7|10181.9|10175.9|10184|10178|10180.7|10174.7|0
1597781700000|2020-08-18 20:15:00|10181.8|10175.8|10180.9|10174.9|10181.8|10175.8|10180.9|10174.9|0
1597782000000|2020-08-18 20:20:00|10181.1|10175.1|10180.9|10174.9|10181.1|10175.1|10180.7|10174.7|0
1597782300000|2020-08-18 20:25:00|10181.1|10175.1|10181.1|10175.1|10181.1|10175.1|10180.9|10174.9|0
1597782600000|2020-08-18 20:30:00|10181|10175|10177.8|10171.8|10181|10175|10177.8|10171.8|0
1597782900000|2020-08-18 20:35:00|10178|10172|10180.2|10174.2|10180.9|10174.9|10177.8|10171.8|0
1597783200000|2020-08-18 20:40:00|10180.3|10174.3|10182.7|10176.7|10183.3|10177.3|10180.2|10174.2|0
1597783500000|2020-08-18 20:45:00|10182.9|10176.9|10183.3|10177.3|10184|10178|10182.7|10176.7|0
1597783800000|2020-08-18 20:50:00|10183.2|10177.2|10184.6|10178.6|10185.3|10179.3|10182.7|10176.7|0
1597784100000|2020-08-18 20:55:00|10184.7|10178.7|10185.2|10179.2|10185.8|10179.8|10184.6|10178.6|0
1597784400000|2020-08-18 21:00:00|10185|10179|10183.8|10177.8|10185.2|10179.2|10183.8|10177.8|0
1597784700000|2020-08-18 21:05:00|10183.6|10177.6|10183.8|10177.8|10184.2|10178.2|10182.8|10176.8|0
1597785000000|2020-08-18 21:10:00|10183.6|10177.6|10183.6|10177.6|10183.6|10177.6|10183.6|10177.6|0
1597785300000|2020-08-18 21:15:00|10184.4|10178.4|10184|10178|10184.6|10178.6|10184|10178|0
1597785600000|2020-08-18 21:20:00|10184.2|10178.2|10184.2|10178.2|10184.6|10178.6|10183.6|10177.6|0
1597785900000|2020-08-18 21:25:00|10183.8|10177.8|10183.8|10177.8|10184|10178|10183.6|10177.6|0
1597786200000|2020-08-18 21:30:00|10184|10178|10183.8|10177.8|10184|10178|10183.8|10177.8|0
1597786500000|2020-08-18 21:35:00|10183.4|10177.4|10183.8|10177.8|10183.8|10177.8|10183.4|10177.4|0
1597787100000|2020-08-18 21:45:00|10183.6|10177.6|10184|10178|10184.4|10178.4|10183.6|10177.6|0
1597787400000|2020-08-18 21:50:00|10184.2|10178.2|10184.4|10178.4|10184.6|10178.6|10183.8|10177.8|0
1597787700000|2020-08-18 21:55:00|10184.6|10178.6|10184|10178|10185.2|10179.2|10184|10178|0
1597788000000|2020-08-18 22:00:00|10184.1|10178.1|10185|10179|10188.4|10182.4|10183.7|10177.7|0
1597788300000|2020-08-18 22:05:00|10184.6|10178.6|10183|10177|10185|10179|10181.2|10175.2|0
1597788600000|2020-08-18 22:10:00|10183.1|10177.1|10184.3|10178.3|10184.3|10178.3|10181.7|10175.7|0
1597788900000|2020-08-18 22:15:00|10184.2|10178.2|10184.3|10178.3|10184.3|10178.3|10183.8|10177.8|0
1597789200000|2020-08-18 22:20:00|10184.4|10178.4|10185.1|10179.1|10185.1|10179.1|10183.8|10177.8|0
1597789500000|2020-08-18 22:25:00|10185.3|10179.3|10191.1|10185.1|10192.3|10186.3|10185.1|10179.1|0
1597789800000|2020-08-18 22:30:00|10191.3|10185.3|10190.5|10184.5|10191.8|10185.8|10190.5|10184.5|0
1597790100000|2020-08-18 22:35:00|10190.4|10184.4|10191.1|10185.1|10191.1|10185.1|10189.8|10183.8|0
1597790400000|2020-08-18 22:40:00|10191.2|10185.2|10192.3|10186.3|10192.3|10186.3|10191.1|10185.1|0
1597790700000|2020-08-18 22:45:00|10192.6|10186.6|10191.8|10185.8|10192.6|10186.6|10191.8|10185.8|0
1597791000000|2020-08-18 22:50:00|10191.9|10185.9|10193.6|10187.6|10193.6|10187.6|10191.9|10185.9|0
1597791300000|2020-08-18 22:55:00|10193.8|10187.8|10192.9|10186.9|10194.2|10188.2|10192.9|10186.9|0
1597791600000|2020-08-18 23:00:00|10193|10187|10192.9|10186.9|10193.6|10187.6|10192.3|10186.3|0
1597791900000|2020-08-18 23:05:00|10193.4|10187.4|10192.9|10186.9|10193.6|10187.6|10192.9|10186.9|0
1597792200000|2020-08-18 23:10:00|10193.4|10187.4|10195.7|10189.7|10196.2|10190.2|10193.4|10187.4|0
1597792500000|2020-08-18 23:15:00|10195.6|10189.6|10195.4|10189.4|10196|10190|10192.9|10186.9|0
1597792800000|2020-08-18 23:20:00|10195.6|10189.6|10194.4|10188.4|10196|10190|10194.2|10188.2|0
1597793100000|2020-08-18 23:25:00|10194.2|10188.2|10195.4|10189.4|10195.4|10189.4|10194.2|10188.2|0
1597793400000|2020-08-18 23:30:00|10195.2|10189.2|10194.9|10188.9|10196|10190|10194.2|10188.2|0
1597793700000|2020-08-18 23:35:00|10194.8|10188.8|10193.6|10187.6|10194.8|10188.8|10193.6|10187.6|0
1597794000000|2020-08-18 23:40:00|10193.8|10187.8|10192.8|10186.8|10194.2|10188.2|10191.6|10185.6|0
1597794300000|2020-08-18 23:45:00|10192.7|10186.7|10190.8|10184.8|10192.7|10186.7|10189.7|10183.7|0
1597794600000|2020-08-18 23:50:00|10190.7|10184.7|10191.6|10185.6|10191.6|10185.6|10190.3|10184.3|0
1597794900000|2020-08-18 23:55:00|10191.7|10185.7|10192.1|10186.1|10192.8|10186.8|10191.6|10185.6|0
1597795200000|2020-08-19 00:00:00|10192|10186|10189|10183|10192.8|10186.8|10187.2|10181.2|0
1597795500000|2020-08-19 00:05:00|10189.1|10183.1|10189|10183|10189.7|10183.7|10184.1|10178.1|0
1597795800000|2020-08-19 00:10:00|10189.1|10183.1|10186.4|10180.4|10189.7|10183.7|10185.4|10179.4|0
1597796100000|2020-08-19 00:15:00|10186.6|10180.6|10183.9|10177.9|10188.9|10182.9|10181.4|10175.4|0
1597796400000|2020-08-19 00:20:00|10184.5|10178.5|10194.1|10188.1|10194.1|10188.1|10184.5|10178.5|0
1597796700000|2020-08-19 00:25:00|10194|10188|10192.8|10186.8|10194.1|10188.1|10190.3|10184.3|0
1597797000000|2020-08-19 00:30:00|10193.3|10187.3|10186.5|10180.5|10194|10188|10186.5|10180.5|0
1597797300000|2020-08-19 00:35:00|10186.6|10180.6|10186.3|10180.3|10186.6|10180.6|10181.1|10175.1|0
1597797600000|2020-08-19 00:40:00|10187.4|10181.4|10184|10178|10189|10183|10182.4|10176.4|0
1597797900000|2020-08-19 00:45:00|10183.9|10177.9|10181.3|10175.3|10186.5|10180.5|10178.6|10172.6|0
1597798200000|2020-08-19 00:50:00|10181.4|10175.4|10183.8|10177.8|10186.4|10180.4|10181.4|10175.4|0
1597798500000|2020-08-19 00:55:00|10183.3|10177.3|10186.8|10180.8|10189.3|10183.3|10181.3|10175.3|0
1597798800000|2020-08-19 01:00:00|10186.7|10180.7|10194.9|10188.9|10197.4|10191.4|10184.2|10178.2|0
1597799100000|2020-08-19 01:05:00|10194.8|10188.8|10200.1|10194.1|10202.8|10196.8|10192.3|10186.3|0
1597799400000|2020-08-19 01:10:00|10200.2|10194.2|10195.4|10189.4|10200.3|10194.3|10192.6|10186.6|0
1597799700000|2020-08-19 01:15:00|10195.3|10189.3|10198|10192|10200.6|10194.6|10195.3|10189.3|0
1597800000000|2020-08-19 01:20:00|10198.5|10192.5|10195.1|10189.1|10200.5|10194.5|10195|10189|0
1597800300000|2020-08-19 01:25:00|10195|10189|10195.1|10189.1|10200.2|10194.2|10195|10189|0
1597800600000|2020-08-19 01:30:00|10195|10189|10197.2|10191.2|10200|10194|10192.4|10186.4|0
1597800900000|2020-08-19 01:35:00|10197.3|10191.3|10203.4|10197.4|10207.3|10201.3|10197.2|10191.2|0
1597801200000|2020-08-19 01:40:00|10202.9|10196.9|10194.6|10188.6|10203.4|10197.4|10194.6|10188.6|0
1597801500000|2020-08-19 01:45:00|10194.7|10188.7|10197.2|10191.2|10199.7|10193.7|10194.6|10188.6|0
1597801800000|2020-08-19 01:50:00|10197.3|10191.3|10194.7|10188.7|10199.7|10193.7|10194.6|10188.6|0
1597802100000|2020-08-19 01:55:00|10194.6|10188.6|10190.7|10184.7|10194.6|10188.6|10189.4|10183.4|0
1597802400000|2020-08-19 02:00:00|10191.2|10185.2|10194.6|10188.6|10194.6|10188.6|10189.5|10183.5|0
1597802700000|2020-08-19 02:05:00|10194.1|10188.1|10192|10186|10194.8|10188.8|10189.5|10183.5|0
1597803000000|2020-08-19 02:10:00|10192.1|10186.1|10192.2|10186.2|10192.2|10186.2|10189.5|10183.5|0
1597803300000|2020-08-19 02:15:00|10192.1|10186.1|10197|10191|10197|10191|10192|10186|0
1597803600000|2020-08-19 02:20:00|10196.5|10190.5|10194.5|10188.5|10197|10191|10192|10186|0
1597803900000|2020-08-19 02:25:00|10194.6|10188.6|10194.4|10188.4|10197.1|10191.1|10194.4|10188.4|0
1597804200000|2020-08-19 02:30:00|10194.5|10188.5|10197|10191|10199.4|10193.4|10194.5|10188.5|0
1597804500000|2020-08-19 02:35:00|10197.1|10191.1|10199.5|10193.5|10199.5|10193.5|10197|10191|0
1597804800000|2020-08-19 02:40:00|10199.4|10193.4|10196.8|10190.8|10199.5|10193.5|10194.3|10188.3|0
1597805100000|2020-08-19 02:45:00|10196.9|10190.9|10196.7|10190.7|10196.9|10190.9|10196.7|10190.7|0
1597805400000|2020-08-19 02:50:00|10196.8|10190.8|10199.1|10193.1|10201.7|10195.7|10196.6|10190.6|0
1597805700000|2020-08-19 02:55:00|10199.2|10193.2|10196.6|10190.6|10199.2|10193.2|10196.6|10190.6|0
1597806000000|2020-08-19 03:00:00|10196.7|10190.7|10199.3|10193.3|10199.3|10193.3|10196.6|10190.6|0
1597806300000|2020-08-19 03:05:00|10199.2|10193.2|10199.5|10193.5|10201.9|10195.9|10199.2|10193.2|0
1597806600000|2020-08-19 03:10:00|10199.4|10193.4|10199.5|10193.5|10202|10196|10199.4|10193.4|0
1597806900000|2020-08-19 03:15:00|10199.6|10193.6|10204.7|10198.7|10204.9|10198.9|10199.6|10193.6|0
1597807200000|2020-08-19 03:20:00|10204.4|10198.4|10207.1|10201.1|10207.2|10201.2|10204.4|10198.4|0
1597807500000|2020-08-19 03:25:00|10207|10201|10204.7|10198.7|10207.1|10201.1|10204.5|10198.5|0
1597807800000|2020-08-19 03:30:00|10204.6|10198.6|10206.9|10200.9|10207.1|10201.1|10204.3|10198.3|0
1597808100000|2020-08-19 03:35:00|10207|10201|10204.5|10198.5|10207|10201|10204.5|10198.5|0
1597808400000|2020-08-19 03:40:00|10204.4|10198.4|10204.4|10198.4|10204.5|10198.5|10203.2|10197.2|0
1597808700000|2020-08-19 03:45:00|10203.3|10197.3|10204.3|10198.3|10204.4|10198.4|10201.9|10195.9|0
1597809000000|2020-08-19 03:50:00|10204.4|10198.4|10204.3|10198.3|10204.4|10198.4|10201.7|10195.7|0
1597809300000|2020-08-19 03:55:00|10204.8|10198.8|10202.3|10196.3|10204.8|10198.8|10202.2|10196.2|0
1597809600000|2020-08-19 04:00:00|10202.4|10196.4|10202.4|10196.4|10204.9|10198.9|10202.3|10196.3|0
1597809900000|2020-08-19 04:05:00|10202.3|10196.3|10199.8|10193.8|10204.9|10198.9|10199.7|10193.7|0
1597810200000|2020-08-19 04:10:00|10199.7|10193.7|10202.3|10196.3|10202.4|10196.4|10199.7|10193.7|0
1597810500000|2020-08-19 04:15:00|10202.2|10196.2|10199.6|10193.6|10202.3|10196.3|10197.2|10191.2|0
1597810800000|2020-08-19 04:20:00|10199.1|10193.1|10197.1|10191.1|10199.1|10193.1|10194.6|10188.6|0
1597811100000|2020-08-19 04:25:00|10197|10191|10197|10191|10199.5|10193.5|10196.9|10190.9|0
1597811400000|2020-08-19 04:30:00|10196.9|10190.9|10197|10191|10197|10191|10194.3|10188.3|0
1597811700000|2020-08-19 04:35:00|10196.9|10190.9|10199.7|10193.7|10199.7|10193.7|10196.9|10190.9|0
1597812000000|2020-08-19 04:40:00|10199.6|10193.6|10199.6|10193.6|10199.7|10193.7|10197.1|10191.1|0
1597812300000|2020-08-19 04:45:00|10198.6|10192.6|10199.6|10193.6|10199.7|10193.7|10197.2|10191.2|0
1597812600000|2020-08-19 04:50:00|10198.5|10192.5|10199.6|10193.6|10199.6|10193.6|10197|10191|0
1597812900000|2020-08-19 04:55:00|10199.7|10193.7|10199.6|10193.6|10202.1|10196.1|10199.6|10193.6|0
1597813200000|2020-08-19 05:00:00|10199.5|10193.5|10199.8|10193.8|10202.4|10196.4|10197.1|10191.1|0
1597813500000|2020-08-19 05:05:00|10200.8|10194.8|10204.7|10198.7|10204.7|10198.7|10200.8|10194.8|0
1597813800000|2020-08-19 05:10:00|10204.6|10198.6|10204.7|10198.7|10204.8|10198.8|10202.1|10196.1|0
1597814100000|2020-08-19 05:15:00|10204.8|10198.8|10207.3|10201.3|10207.3|10201.3|10204.7|10198.7|0
1597814400000|2020-08-19 05:20:00|10207.2|10201.2|10204.4|10198.4|10207.4|10201.4|10204.3|10198.3|0
1597814700000|2020-08-19 05:25:00|10203.3|10197.3|10201.2|10195.2|10204.5|10198.5|10198.7|10192.7|0
1597815000000|2020-08-19 05:30:00|10201.3|10195.3|10199.5|10193.5|10204|10198|10198.3|10192.3|0
1597815300000|2020-08-19 05:35:00|10199|10193|10193.2|10187.2|10200.9|10194.9|10191.9|10185.9|0
1597815600000|2020-08-19 05:40:00|10193.1|10187.1|10183|10177|10193.1|10187.1|10182.9|10176.9|0
1597815900000|2020-08-19 05:45:00|10182.9|10176.9|10185.3|10179.3|10187.9|10181.9|10182.8|10176.8|0
1597816200000|2020-08-19 05:50:00|10185.4|10179.4|10190.4|10184.4|10193|10187|10185.4|10179.4|0
1597816500000|2020-08-19 05:55:00|10190.3|10184.3|10193|10187|10193|10187|10190.3|10184.3|0
1597816800000|2020-08-19 06:00:00|10186.6|10184.6|10190.6|10188.6|10195.1|10193.1|10186.6|10184.6|41
1597817100000|2020-08-19 06:05:00|10191.1|10189.1|10190.1|10188.1|10191.1|10189.1|10185.6|10183.6|22
1597817400000|2020-08-19 06:10:00|10189.6|10187.6|10186.6|10184.6|10189.6|10187.6|10184.6|10182.6|20
1597817700000|2020-08-19 06:15:00|10187.1|10185.1|10192.1|10190.1|10192.6|10190.6|10186.1|10184.1|16
1597818000000|2020-08-19 06:20:00|10191.6|10189.6|10189.1|10187.1|10193.6|10191.6|10189.1|10187.1|13
1597818300000|2020-08-19 06:25:00|10190.1|10188.1|10185.1|10183.1|10190.6|10188.6|10183.6|10181.6|36
1597818600000|2020-08-19 06:30:00|10185.6|10183.6|10183.1|10181.1|10186.6|10184.6|10183.1|10181.1|9
1597818900000|2020-08-19 06:35:00|10182.6|10180.6|10180.1|10178.1|10184.6|10182.6|10178.6|10176.6|36
1597819200000|2020-08-19 06:40:00|10179.6|10177.6|10178.6|10176.6|10183.1|10181.1|10178.1|10176.1|12
1597819500000|2020-08-19 06:45:00|10178.1|10176.1|10177.1|10175.1|10179.6|10177.6|10176.1|10174.1|31
1597819800000|2020-08-19 06:50:00|10176.6|10174.6|10183.1|10181.1|10183.1|10181.1|10172.6|10170.6|55
1597820100000|2020-08-19 06:55:00|10183.6|10181.6|10176.1|10174.1|10185.1|10183.1|10176.1|10174.1|116
1597820400000|2020-08-19 07:00:00|10174.1|10172.1|10148.1|10146.1|10174.6|10172.6|10147.6|10145.6|903
1597820700000|2020-08-19 07:05:00|10148.6|10146.6|10157.1|10155.1|10161.1|10159.1|10146.1|10144.1|345
1597821000000|2020-08-19 07:10:00|10156.6|10154.6|10161.1|10159.1|10163.1|10161.1|10153.1|10151.1|216
1597821300000|2020-08-19 07:15:00|10160.6|10158.6|10152.1|10150.1|10164.6|10162.6|10150.1|10148.1|201
1597821600000|2020-08-19 07:20:00|10151.6|10149.6|10148.6|10146.6|10156.6|10154.6|10141.6|10139.6|370
1597821900000|2020-08-19 07:25:00|10148.1|10146.1|10171.6|10169.6|10178.1|10176.1|10146.1|10144.1|344
1597822200000|2020-08-19 07:30:00|10171.1|10169.1|10185.6|10183.6|10200.1|10198.1|10171.1|10169.1|595
1597822500000|2020-08-19 07:35:00|10185.1|10183.1|10183.1|10181.1|10194.1|10192.1|10179.1|10177.1|240
1597822800000|2020-08-19 07:40:00|10181.5|10179.5|10183.5|10181.5|10186.5|10184.5|10179.5|10177.5|168
1597823100000|2020-08-19 07:45:00|10184|10182|10187.5|10185.5|10191.5|10189.5|10184|10182|84
1597823400000|2020-08-19 07:50:00|10188|10186|10194.5|10192.5|10197.5|10195.5|10183.5|10181.5|144
1597823700000|2020-08-19 07:55:00|10194|10192|10184.5|10182.5|10196.5|10194.5|10184|10182|165
1597824000000|2020-08-19 08:00:00|10184|10182|10184.5|10182.5|10186.5|10184.5|10176.5|10174.5|129
1597824300000|2020-08-19 08:05:00|10184|10182|10168.5|10166.5|10186.5|10184.5|10168.5|10166.5|121
1597824600000|2020-08-19 08:10:00|10169|10167|10173.5|10171.5|10177|10175|10166.5|10164.5|184
1597824900000|2020-08-19 08:15:00|10174|10172|10179.5|10177.5|10181.5|10179.5|10172.5|10170.5|83
1597825200000|2020-08-19 08:20:00|10180|10178|10187.5|10185.5|10187.5|10185.5|10173.5|10171.5|151
1597825500000|2020-08-19 08:25:00|10188|10186|10193|10191|10196.5|10194.5|10187.5|10185.5|148
1597825800000|2020-08-19 08:30:00|10192.5|10190.5|10183.5|10181.5|10195.5|10193.5|10183|10181|192
1597826100000|2020-08-19 08:35:00|10183|10181|10182.5|10180.5|10188.5|10186.5|10175.5|10173.5|106
1597826400000|2020-08-19 08:40:00|10183|10181|10182|10180|10187.5|10185.5|10181|10179|69
1597826700000|2020-08-19 08:45:00|10181.5|10179.5|10185.5|10183.5|10190.5|10188.5|10176.5|10174.5|89
1597827000000|2020-08-19 08:50:00|10185|10183|10191.5|10189.5|10192.5|10190.5|10184|10182|70
1597827300000|2020-08-19 08:55:00|10192|10190|10194.5|10192.5|10204|10202|10191.5|10189.5|366
1597827600000|2020-08-19 09:00:00|10193.5|10191.5|10196.5|10194.5|10196.5|10194.5|10189|10187|214
1597827900000|2020-08-19 09:05:00|10196|10194|10201.5|10199.5|10202.5|10200.5|10194.5|10192.5|185
1597828200000|2020-08-19 09:10:00|10202|10200|10199.5|10197.5|10207|10205|10198.5|10196.5|229
1597828500000|2020-08-19 09:15:00|10200|10198|10200.5|10198.5|10203|10201|10199|10197|106
1597828800000|2020-08-19 09:20:00|10201|10199|10199.5|10197.5|10208.5|10206.5|10198.5|10196.5|148
1597829100000|2020-08-19 09:25:00|10199|10197|10207|10205|10207|10205|10199|10197|129
1597829400000|2020-08-19 09:30:00|10207.5|10205.5|10204.5|10202.5|10207.5|10205.5|10200.5|10198.5|90
1597829700000|2020-08-19 09:35:00|10205.5|10203.5|10207|10205|10210|10208|10201|10199|196
1597830000000|2020-08-19 09:40:00|10206.5|10204.5|10203|10201|10207.5|10205.5|10202.5|10200.5|74
1597830300000|2020-08-19 09:45:00|10202.5|10200.5|10212.5|10210.5|10214|10212|10202.5|10200.5|81
1597830600000|2020-08-19 09:50:00|10213|10211|10207.5|10205.5|10218|10216|10206.5|10204.5|183
1597830900000|2020-08-19 09:55:00|10208|10206|10213|10211|10213.5|10211.5|10208|10206|70
1597831200000|2020-08-19 10:00:00|10213.5|10211.5|10209.5|10207.5|10215.5|10213.5|10204|10202|81
1597831500000|2020-08-19 10:05:00|10210|10208|10208|10206|10211.5|10209.5|10207.5|10205.5|104
1597831800000|2020-08-19 10:10:00|10207.5|10205.5|10205|10203|10209.5|10207.5|10205|10203|77
1597832100000|2020-08-19 10:15:00|10205.5|10203.5|10202|10200|10210.5|10208.5|10202|10200|147
1597832400000|2020-08-19 10:20:00|10202.5|10200.5|10209|10207|10209.5|10207.5|10202|10200|132
1597832700000|2020-08-19 10:25:00|10209.5|10207.5|10210|10208|10213|10211|10206.5|10204.5|141
1597833000000|2020-08-19 10:30:00|10209.5|10207.5|10219|10217|10219.5|10217.5|10209|10207|97
1597833300000|2020-08-19 10:35:00|10219.5|10217.5|10225|10223|10225.5|10223.5|10218|10216|113
1597833600000|2020-08-19 10:40:00|10225.5|10223.5|10227|10225|10228|10226|10224|10222|167
1597833900000|2020-08-19 10:45:00|10228|10226|10229|10227|10229|10227|10226|10224|153
1597834200000|2020-08-19 10:50:00|10229.5|10227.5|10230.5|10228.5|10231.5|10229.5|10227|10225|143
1597834500000|2020-08-19 10:55:00|10230|10228|10233.5|10231.5|10236.5|10234.5|10230|10228|174
1597834800000|2020-08-19 11:00:00|10234|10232|10232|10230|10235.5|10233.5|10231|10229|133
1597835100000|2020-08-19 11:05:00|10232.5|10230.5|10234|10232|10237|10235|10232.5|10230.5|67
1597835400000|2020-08-19 11:10:00|10233.5|10231.5|10234|10232|10234|10232|10229|10227|94
1597835700000|2020-08-19 11:15:00|10234.5|10232.5|10232|10230|10236|10234|10231.5|10229.5|65
1597836000000|2020-08-19 11:20:00|10232.5|10230.5|10237|10235|10238|10236|10232|10230|114
1597836300000|2020-08-19 11:25:00|10236|10234|10232|10230|10237|10235|10232|10230|137
1597836600000|2020-08-19 11:30:00|10231.5|10229.5|10232|10230|10234|10232|10230.5|10228.5|91
1597836900000|2020-08-19 11:35:00|10232.5|10230.5|10238.5|10236.5|10238.5|10236.5|10231.5|10229.5|104
1597837200000|2020-08-19 11:40:00|10237.5|10235.5|10243|10241|10244.5|10242.5|10237|10235|153
1597837500000|2020-08-19 11:45:00|10243.5|10241.5|10244|10242|10247|10245|10238.5|10236.5|207
1597837800000|2020-08-19 11:50:00|10244.5|10242.5|10246.5|10244.5|10247|10245|10241.5|10239.5|85
1597838100000|2020-08-19 11:55:00|10246|10244|10247|10245|10247.5|10245.5|10244|10242|106
1597838400000|2020-08-19 12:00:00|10247.5|10245.5|10255|10253|10257|10255|10246.5|10244.5|291
1597838700000|2020-08-19 12:05:00|10255.5|10253.5|10258|10256|10260|10258|10254|10252|140
1597839000000|2020-08-19 12:10:00|10258.5|10256.5|10256|10254|10260|10258|10255|10253|89
1597839300000|2020-08-19 12:15:00|10256.5|10254.5|10249.5|10247.5|10257.5|10255.5|10248.5|10246.5|125
1597839600000|2020-08-19 12:20:00|10250|10248|10248.5|10246.5|10250.5|10248.5|10245.5|10243.5|155
1597839900000|2020-08-19 12:25:00|10249|10247|10247.5|10245.5|10251|10249|10246|10244|84
1597840200000|2020-08-19 12:30:00|10248|10246|10252.5|10250.5|10253.5|10251.5|10246.5|10244.5|100
1597840500000|2020-08-19 12:35:00|10253|10251|10259|10257|10262|10260|10253|10251|258
1597840800000|2020-08-19 12:40:00|10259.5|10257.5|10264|10262|10265|10263|10259.5|10257.5|155
1597841100000|2020-08-19 12:45:00|10264.5|10262.5|10267.5|10265.5|10270|10268|10259.5|10257.5|244
1597841400000|2020-08-19 12:50:00|10268|10266|10277|10275|10277|10275|10265|10263|244
1597841700000|2020-08-19 12:55:00|10277.5|10275.5|10274|10272|10278|10276|10272.5|10270.5|203
1597842000000|2020-08-19 13:00:00|10274.5|10272.5|10266|10264|10277.5|10275.5|10266|10264|211
1597842300000|2020-08-19 13:05:00|10266.5|10264.5|10269.5|10267.5|10270.5|10268.5|10263.5|10261.5|116
1597842600000|2020-08-19 13:10:00|10270|10268|10268|10266|10271|10269|10266.5|10264.5|52
1597842900000|2020-08-19 13:15:00|10269|10267|10275.5|10273.5|10276|10274|10269|10267|78
1597843200000|2020-08-19 13:20:00|10275|10273|10281|10279|10281|10279|10272.5|10270.5|256
1597843500000|2020-08-19 13:25:00|10280.5|10278.5|10276.5|10274.5|10283.5|10281.5|10276.5|10274.5|177
1597843800000|2020-08-19 13:30:00|10277|10275|10280|10278|10281|10279|10275.5|10273.5|293
1597844100000|2020-08-19 13:35:00|10280.5|10278.5|10286|10284|10289|10287|10278.5|10276.5|313
1597844400000|2020-08-19 13:40:00|10286.5|10284.5|10284|10282|10287|10285|10280.5|10278.5|238
1597844700000|2020-08-19 13:45:00|10284.5|10282.5|10280|10278|10285.5|10283.5|10276|10274|257
1597845000000|2020-08-19 13:50:00|10280.5|10278.5|10267.5|10265.5|10285|10283|10267|10265|305
1597845300000|2020-08-19 13:55:00|10268|10266|10277|10275|10278|10276|10266.5|10264.5|173
1597845600000|2020-08-19 14:00:00|10277.5|10275.5|10266|10264|10280.5|10278.5|10266|10264|337
1597845900000|2020-08-19 14:05:00|10266.5|10264.5|10274.5|10272.5|10278.5|10276.5|10266|10264|308
1597846200000|2020-08-19 14:10:00|10274.7|10272.7|10284.2|10282.2|10285.7|10283.7|10274.2|10272.2|164
1597846500000|2020-08-19 14:15:00|10284.7|10282.7|10285.7|10283.7|10290.7|10288.7|10283.7|10281.7|233
1597846800000|2020-08-19 14:20:00|10286.2|10284.2|10288.2|10286.2|10288.2|10286.2|10281.2|10279.2|160
1597847100000|2020-08-19 14:25:00|10287.7|10285.7|10281.7|10279.7|10288.2|10286.2|10281.2|10279.2|259
1597847400000|2020-08-19 14:30:00|10282.2|10280.2|10283.2|10281.2|10286.2|10284.2|10281.2|10279.2|244
1597847700000|2020-08-19 14:35:00|10282.7|10280.7|10288.2|10286.2|10289.2|10287.2|10282.2|10280.2|457
1597848000000|2020-08-19 14:40:00|10288.7|10286.7|10291.2|10289.2|10292.2|10290.2|10285.2|10283.2|456
1597848300000|2020-08-19 14:45:00|10292.2|10290.2|10287.7|10285.7|10295.2|10293.2|10286.7|10284.7|307
1597848600000|2020-08-19 14:50:00|10288.2|10286.2|10299.7|10297.7|10301.2|10299.2|10288.2|10286.2|510
1597848900000|2020-08-19 14:55:00|10300.2|10298.2|10300.2|10298.2|10303.2|10301.2|10296.2|10294.2|436
1597849200000|2020-08-19 15:00:00|10301.2|10299.2|10293.7|10291.7|10302.2|10300.2|10291.7|10289.7|662
1597849500000|2020-08-19 15:05:00|10293.2|10291.2|10300.2|10298.2|10300.2|10298.2|10293.2|10291.2|262
1597849800000|2020-08-19 15:10:00|10299.7|10297.7|10296.2|10294.2|10304.2|10302.2|10296.2|10294.2|349
1597850100000|2020-08-19 15:15:00|10296.7|10294.7|10301.7|10299.7|10303.2|10301.2|10296.7|10294.7|600
1597850400000|2020-08-19 15:20:00|10302.2|10300.2|10316.2|10314.2|10316.2|10314.2|10301.2|10299.2|722
1597850700000|2020-08-19 15:25:00|10315.7|10313.7|10315.7|10313.7|10322.2|10320.2|10312.2|10310.2|1237
1597851000000|2020-08-19 15:30:00|10316.2|10314.2|10314.2|10312.2|10322.2|10320.2|10310.2|10308.2|1163
1597851300000|2020-08-19 15:35:00|10313.2|10311.2|10315.2|10313.2|10324.2|10322.2|10311.2|10309.2|406
1597851600000|2020-08-19 15:40:00|10314.2|10312.2|10318.7|10316.7|10319.2|10317.2|10313.7|10311.7|279
1597851900000|2020-08-19 15:45:00|10319.2|10317.2|10312.2|10310.2|10319.2|10317.2|10310.2|10308.2|125
1597852200000|2020-08-19 15:50:00|10311.2|10309.2|10312.2|10310.2|10312.2|10310.2|10309.2|10307.2|127
1597852500000|2020-08-19 15:55:00|10311.7|10309.7|10312.7|10310.7|10313.7|10311.7|10310.2|10308.2|102
1597852800000|2020-08-19 16:00:00|10313.2|10311.2|10312.7|10310.7|10314.7|10312.7|10311.2|10309.2|42
1597853100000|2020-08-19 16:05:00|10312.2|10310.2|10311.7|10309.7|10316.7|10314.7|10309.2|10307.2|71
1597853400000|2020-08-19 16:10:00|10312.2|10310.2|10310.2|10308.2|10313.7|10311.7|10309.2|10307.2|34
1597853700000|2020-08-19 16:15:00|10310.7|10308.7|10316.2|10314.2|10316.2|10314.2|10310.7|10308.7|38
1597854000000|2020-08-19 16:20:00|10315.2|10313.2|10313.2|10311.2|10315.7|10313.7|10311.7|10309.7|32
1597854300000|2020-08-19 16:25:00|10313.7|10311.7|10313.2|10311.2|10317.2|10315.2|10312.7|10310.7|21
1597854600000|2020-08-19 16:30:00|10313.7|10311.7|10311.2|10309.2|10315.7|10313.7|10309.7|10307.7|25
1597854900000|2020-08-19 16:35:00|10310.7|10308.7|10308.7|10306.7|10312.7|10310.7|10308.7|10306.7|5
1597855200000|2020-08-19 16:40:00|10308.2|10306.2|10307.2|10305.2|10309.7|10307.7|10306.7|10304.7|12
1597855500000|2020-08-19 16:45:00|10307.7|10305.7|10305.7|10303.7|10308.7|10306.7|10303.7|10301.7|12
1597855800000|2020-08-19 16:50:00|10306.2|10304.2|10300.7|10298.7|10306.2|10304.2|10300.7|10298.7|16
1597856100000|2020-08-19 16:55:00|10301.2|10299.2|10299.2|10297.2|10302.2|10300.2|10299.2|10297.2|53
1597856400000|2020-08-19 17:00:00|10299.7|10297.7|10303.7|10301.7|10304.2|10302.2|10299.2|10297.2|23
1597856700000|2020-08-19 17:05:00|10304.2|10302.2|10302.7|10300.7|10304.2|10302.2|10302.7|10300.7|0
1597857000000|2020-08-19 17:10:00|10303.2|10301.2|10309.2|10307.2|10309.2|10307.2|10303.2|10301.2|6
1597857300000|2020-08-19 17:15:00|10308.2|10306.2|10308.7|10306.7|10308.7|10306.7|10307.7|10305.7|7
1597857600000|2020-08-19 17:20:00|10309.7|10307.7|10307.7|10305.7|10309.7|10307.7|10306.7|10304.7|16
1597857900000|2020-08-19 17:25:00|10308.2|10306.2|10304.2|10302.2|10309.2|10307.2|10303.7|10301.7|25
1597858200000|2020-08-19 17:30:00|10304.7|10302.7|10305.2|10303.2|10306.7|10304.7|10304.7|10302.7|6
1597858500000|2020-08-19 17:35:00|10304.7|10302.7|10306.7|10304.7|10306.7|10304.7|10302.2|10300.2|7
1597858800000|2020-08-19 17:40:00|10307.2|10305.2|10310.7|10308.7|10310.7|10308.7|10306.7|10304.7|8
1597859100000|2020-08-19 17:45:00|10311.2|10309.2|10311.7|10309.7|10312.2|10310.2|10311.2|10309.2|0
1597859400000|2020-08-19 17:50:00|10312.2|10310.2|10311.2|10309.2|10312.2|10310.2|10310.2|10308.2|8
1597859700000|2020-08-19 17:55:00|10311.7|10309.7|10304.7|10302.7|10311.7|10309.7|10303.7|10301.7|32
1597860000000|2020-08-19 18:00:00|10305.2|10303.2|10309.2|10307.2|10309.2|10307.2|10303.7|10301.7|6
1597860300000|2020-08-19 18:05:00|10308.7|10306.7|10309.2|10307.2|10309.7|10307.7|10300.7|10298.7|48
1597860600000|2020-08-19 18:10:00|10308.7|10306.7|10298.7|10296.7|10308.7|10306.7|10298.2|10296.2|19
1597860900000|2020-08-19 18:15:00|10298.2|10296.2|10296.2|10294.2|10301.7|10299.7|10294.7|10292.7|27
1597861200000|2020-08-19 18:20:00|10295.7|10293.7|10295.7|10293.7|10302.7|10300.7|10293.7|10291.7|49
1597861500000|2020-08-19 18:25:00|10296.2|10294.2|10292.2|10290.2|10302.7|10300.7|10290.2|10288.2|11
1597861800000|2020-08-19 18:30:00|10292.7|10290.7|10298.2|10296.2|10298.2|10296.2|10288.7|10286.7|8
1597862100000|2020-08-19 18:35:00|10294.2|10292.2|10292.2|10290.2|10296.2|10294.2|10291.2|10289.2|21
1597862400000|2020-08-19 18:40:00|10292.7|10290.7|10296.2|10294.2|10297.7|10295.7|10292.7|10290.7|3
1597862700000|2020-08-19 18:45:00|10296.7|10294.7|10302.7|10300.7|10304.7|10302.7|10296.2|10294.2|30
1597863000000|2020-08-19 18:50:00|10303.2|10301.2|10302.7|10300.7|10307.7|10305.7|10300.7|10298.7|8
1597863300000|2020-08-19 18:55:00|10303.2|10301.2|10300.2|10298.2|10304.7|10302.7|10300.2|10298.2|2
1597863600000|2020-08-19 19:00:00|10302.7|10300.7|10303.7|10301.7|10305.7|10303.7|10298.2|10296.2|16
1597863900000|2020-08-19 19:05:00|10304.7|10302.7|10304.7|10302.7|10304.7|10302.7|10302.7|10300.7|0
1597864200000|2020-08-19 19:10:00|10304.2|10302.2|10297.2|10295.2|10305.2|10303.2|10295.2|10293.2|3
1597864500000|2020-08-19 19:15:00|10296.7|10294.7|10293.7|10291.7|10297.7|10295.7|10293.2|10291.2|6
1597864800000|2020-08-19 19:20:00|10294.2|10292.2|10286.2|10284.2|10296.7|10294.7|10286.2|10284.2|13
1597865100000|2020-08-19 19:25:00|10285.7|10283.7|10288.7|10286.7|10288.7|10286.7|10285.7|10283.7|10
1597865400000|2020-08-19 19:30:00|10288.2|10286.2|10289.2|10287.2|10289.2|10287.2|10288.2|10286.2|0
1597865700000|2020-08-19 19:35:00|10291.2|10289.2|10286.7|10284.7|10291.2|10289.2|10286.7|10284.7|3
1597866000000|2020-08-19 19:40:00|10286.2|10284.2|10285.2|10283.2|10286.2|10284.2|10280.2|10278.2|30
1597866300000|2020-08-19 19:45:00|10285.7|10283.7|10280.2|10278.2|10285.7|10283.7|10279.2|10277.2|27
1597866600000|2020-08-19 19:50:00|10278.2|10276.2|10280.2|10278.2|10280.7|10278.7|10269.2|10267.2|36
1597866900000|2020-08-19 19:55:00|10276.7|10274.7|10268.5|10262.5|10281.2|10279.2|10268.3|10262.3|40
1597867200000|2020-08-19 20:00:00|10268.1|10262.1|10269|10263|10270.8|10264.8|10263.6|10257.6|200
1597867500000|2020-08-19 20:05:00|10268.9|10262.9|10276|10270|10278.6|10272.6|10267.7|10261.7|0
1597867800000|2020-08-19 20:10:00|10275.9|10269.9|10273.5|10267.5|10278.6|10272.6|10272.9|10266.9|0
1597868100000|2020-08-19 20:15:00|10273.3|10267.3|10272.6|10266.6|10273.9|10267.9|10272.6|10266.6|0
1597868400000|2020-08-19 20:20:00|10272.4|10266.4|10273.3|10267.3|10273.5|10267.5|10272.2|10266.2|0
1597868700000|2020-08-19 20:25:00|10273.5|10267.5|10273.1|10267.1|10273.5|10267.5|10272.8|10266.8|0
1597869000000|2020-08-19 20:30:00|10272.3|10266.3|10266.2|10260.2|10272.3|10266.3|10266.2|10260.2|0
1597869300000|2020-08-19 20:35:00|10266.3|10260.3|10276.2|10270.2|10276.9|10270.9|10264.9|10258.9|0
1597869600000|2020-08-19 20:40:00|10276.3|10270.3|10275.7|10269.7|10276.9|10270.9|10274.4|10268.4|0
1597869900000|2020-08-19 20:45:00|10275.8|10269.8|10278.2|10272.2|10278.8|10272.8|10275.8|10269.8|0
1597870200000|2020-08-19 20:50:00|10278.1|10272.1|10273.6|10267.6|10278.8|10272.8|10273.1|10267.1|0
1597870500000|2020-08-19 20:55:00|10273.7|10267.7|10274.9|10268.9|10276.2|10270.2|10273.1|10267.1|0
1597870800000|2020-08-19 21:00:00|10274.8|10268.8|10274.6|10268.6|10274.8|10268.8|10274.4|10268.4|0
1597871100000|2020-08-19 21:05:00|10274.4|10268.4|10274.4|10268.4|10274.6|10268.6|10274.4|10268.4|0
1597871400000|2020-08-19 21:10:00|10274.2|10268.2|10274.2|10268.2|10274.2|10268.2|10274.2|10268.2|0
1597871700000|2020-08-19 21:15:00|10273.7|10267.7|10273.3|10267.3|10274.2|10268.2|10273.3|10267.3|0
1597872000000|2020-08-19 21:20:00|10273.1|10267.1|10274.4|10268.4|10274.8|10268.8|10273.1|10267.1|0
1597872300000|2020-08-19 21:25:00|10274.6|10268.6|10275|10269|10275.2|10269.2|10274.2|10268.2|0
1597872600000|2020-08-19 21:30:00|10275.6|10269.6|10279.1|10273.1|10279.5|10273.5|10275.4|10269.4|0
1597872900000|2020-08-19 21:35:00|10279.5|10273.5|10279.6|10273.6|10280|10274|10279.1|10273.1|0
1597873200000|2020-08-19 21:40:00|10280.1|10274.1|10279.6|10273.6|10280.1|10274.1|10279.4|10273.4|0
1597873500000|2020-08-19 21:45:00|10279.2|10273.2|10280.7|10274.7|10280.7|10274.7|10278.8|10272.8|0
1597873800000|2020-08-19 21:50:00|10280.5|10274.5|10282.3|10276.3|10282.3|10276.3|10280.5|10274.5|0
1597874100000|2020-08-19 21:55:00|10281.9|10275.9|10281.3|10275.3|10282.5|10276.5|10281.1|10275.1|0
1597874400000|2020-08-19 22:00:00|10281.2|10275.2|10280.2|10274.2|10281.5|10275.5|10276.8|10270.8|0
1597874700000|2020-08-19 22:05:00|10280.3|10274.3|10280.9|10274.9|10280.9|10274.9|10278.3|10272.3|0
1597875000000|2020-08-19 22:10:00|10280.8|10274.8|10281.5|10275.5|10281.5|10275.5|10279.6|10273.6|0
1597875600000|2020-08-19 22:20:00|10281.3|10275.3|10280.9|10274.9|10281.3|10275.3|10280.2|10274.2|0
1597875900000|2020-08-19 22:25:00|10281|10275|10279.6|10273.6|10281.5|10275.5|10278.9|10272.9|0
1597876200000|2020-08-19 22:30:00|10279.8|10273.8|10280.2|10274.2|10280.9|10274.9|10278.9|10272.9|0
1597876500000|2020-08-19 22:35:00|10280.3|10274.3|10280.9|10274.9|10281.5|10275.5|10280.3|10274.3|0
1597876800000|2020-08-19 22:40:00|10280.8|10274.8|10279.6|10273.6|10280.8|10274.8|10278.9|10272.9|0
1597877100000|2020-08-19 22:45:00|10279.5|10273.5|10280.2|10274.2|10280.2|10274.2|10278.3|10272.3|0
1597877400000|2020-08-19 22:50:00|10280.8|10274.8|10280.2|10274.2|10280.8|10274.8|10279.5|10273.5|0
1597877700000|2020-08-19 22:55:00|10280.1|10274.1|10276.9|10270.9|10280.1|10274.1|10276.4|10270.4|0
1597878000000|2020-08-19 23:00:00|10276.8|10270.8|10276.4|10270.4|10278.9|10272.9|10276.4|10270.4|0
1597878300000|2020-08-19 23:05:00|10276.5|10270.5|10275.1|10269.1|10276.9|10270.9|10274.5|10268.5|0
1597878600000|2020-08-19 23:10:00|10275.3|10269.3|10273.8|10267.8|10275.8|10269.8|10272|10266|0
1597878900000|2020-08-19 23:15:00|10273.7|10267.7|10275.1|10269.1|10275.8|10269.8|10272.5|10266.5|0
1597879200000|2020-08-19 23:20:00|10274.9|10268.9|10275.1|10269.1|10276.4|10270.4|10274.5|10268.5|0
1597879500000|2020-08-19 23:25:00|10274.9|10268.9|10271.2|10265.2|10275.1|10269.1|10271.2|10265.2|0
1597879800000|2020-08-19 23:30:00|10271.3|10265.3|10264.2|10258.2|10272|10266|10262.4|10256.4|0
1597880100000|2020-08-19 23:35:00|10264.3|10258.3|10264|10258|10266.5|10260.5|10263.4|10257.4|0
1597880400000|2020-08-19 23:40:00|10264.1|10258.1|10264.7|10258.7|10266|10260|10263.2|10257.2|0
1597880700000|2020-08-19 23:45:00|10264.4|10258.4|10266|10260|10266.5|10260.5|10264|10258|0
1597881000000|2020-08-19 23:50:00|10265.9|10259.9|10263.4|10257.4|10265.9|10259.9|10259|10253|0
1597881300000|2020-08-19 23:55:00|10263.3|10257.3|10262.1|10256.1|10263.3|10257.3|10260.9|10254.9|0
1597881600000|2020-08-20 00:00:00|10262.3|10256.3|10257|10251|10263.4|10257.4|10255.1|10249.1|0
1597881900000|2020-08-20 00:05:00|10256.8|10250.8|10252.6|10246.6|10257|10251|10252.6|10246.6|0
1597882200000|2020-08-20 00:10:00|10252.3|10246.3|10253.8|10247.8|10256.2|10250.2|10250.7|10244.7|0
1597882500000|2020-08-20 00:15:00|10254|10248|10251.2|10245.2|10258.5|10252.5|10251.1|10245.1|0
1597882800000|2020-08-20 00:20:00|10251.1|10245.1|10256|10250|10256.3|10250.3|10251.1|10245.1|0
1597883100000|2020-08-20 00:25:00|10255|10249|10253.5|10247.5|10258.7|10252.7|10251|10245|0
1597883400000|2020-08-20 00:30:00|10253.6|10247.6|10264.3|10258.3|10264.3|10258.3|10251|10245|0
1597883700000|2020-08-20 00:35:00|10264.2|10258.2|10256.6|10250.6|10266.8|10260.8|10256.6|10250.6|0
1597884000000|2020-08-20 00:40:00|10256.7|10250.7|10256.4|10250.4|10261.7|10255.7|10253.8|10247.8|0
1597884300000|2020-08-20 00:45:00|10255.9|10249.9|10251.3|10245.3|10256.4|10250.4|10246.2|10240.2|0
1597884600000|2020-08-20 00:50:00|10250.8|10244.8|10246.2|10240.2|10256.8|10250.8|10246.2|10240.2|0
1597884900000|2020-08-20 00:55:00|10246.1|10240.1|10251.6|10245.6|10251.6|10245.6|10244.8|10238.8|0
1597885200000|2020-08-20 01:00:00|10251.7|10245.7|10248.8|10242.8|10253|10247|10243.8|10237.8|0
1597885500000|2020-08-20 01:05:00|10248.9|10242.9|10249|10243|10249.2|10243.2|10246.6|10240.6|0
1597885800000|2020-08-20 01:10:00|10248.9|10242.9|10237.9|10231.9|10248.9|10242.9|10235.2|10229.2|0
1597886100000|2020-08-20 01:15:00|10237.3|10231.3|10238|10232|10243.2|10237.2|10235.3|10229.3|0
1597886400000|2020-08-20 01:20:00|10237.9|10231.9|10227.4|10221.4|10238.2|10232.2|10227.4|10221.4|0
1597886700000|2020-08-20 01:25:00|10227.5|10221.5|10230.5|10224.5|10230.7|10224.7|10225.4|10219.4|0
1597887000000|2020-08-20 01:30:00|10230.4|10224.4|10223.5|10217.5|10230.5|10224.5|10222.8|10216.8|0
1597887300000|2020-08-20 01:35:00|10222.8|10216.8|10226.3|10220.3|10228.1|10222.1|10220.1|10214.1|0
1597887600000|2020-08-20 01:40:00|10225.6|10219.6|10225.1|10219.1|10227.6|10221.6|10222|10216|0
1597887900000|2020-08-20 01:45:00|10225|10219|10222.2|10216.2|10228.9|10222.9|10219.8|10213.8|0
1597888200000|2020-08-20 01:50:00|10221.7|10215.7|10224.2|10218.2|10226.6|10220.6|10217.1|10211.1|0
1597888500000|2020-08-20 01:55:00|10224.1|10218.1|10221.5|10215.5|10224.1|10218.1|10221.2|10215.2|0
1597888800000|2020-08-20 02:00:00|10221.4|10215.4|10221.5|10215.5|10221.6|10215.6|10218.7|10212.7|0
1597889100000|2020-08-20 02:05:00|10221.4|10215.4|10219.5|10213.5|10222|10216|10218.9|10212.9|0
1597889400000|2020-08-20 02:10:00|10219.4|10213.4|10219.3|10213.3|10219.5|10213.5|10216.6|10210.6|0
1597889700000|2020-08-20 02:15:00|10219.4|10213.4|10221.9|10215.9|10222|10216|10216.8|10210.8|0
1597890000000|2020-08-20 02:20:00|10221.8|10215.8|10214.4|10208.4|10221.8|10215.8|10214.4|10208.4|0
1597890300000|2020-08-20 02:25:00|10214.9|10208.9|10209.5|10203.5|10215.6|10209.6|10209.4|10203.4|0
1597890600000|2020-08-20 02:30:00|10209.6|10203.6|10183.5|10177.5|10209.6|10203.6|10178.6|10172.6|0
1597890900000|2020-08-20 02:35:00|10182.5|10176.5|10183.2|10177.2|10188.5|10182.5|10180.8|10174.8|0
1597891200000|2020-08-20 02:40:00|10183.1|10177.1|10182|10176|10184.6|10178.6|10179.3|10173.3|0
1597891500000|2020-08-20 02:45:00|10181.9|10175.9|10186.8|10180.8|10186.9|10180.9|10181.8|10175.8|0
1597891800000|2020-08-20 02:50:00|10186.7|10180.7|10189.5|10183.5|10190.8|10184.8|10184.2|10178.2|0
1597892100000|2020-08-20 02:55:00|10189.4|10183.4|10194.8|10188.8|10194.9|10188.9|10188.2|10182.2|0
1597892400000|2020-08-20 03:00:00|10194.9|10188.9|10195|10189|10197.5|10191.5|10192.5|10186.5|0
1597892700000|2020-08-20 03:05:00|10194.5|10188.5|10189.9|10183.9|10195.1|10189.1|10188.7|10182.7|0
1597893000000|2020-08-20 03:10:00|10189.8|10183.8|10192.7|10186.7|10192.7|10186.7|10186|10180|0
1597893300000|2020-08-20 03:15:00|10192.6|10186.6|10187.6|10181.6|10193|10187|10187.6|10181.6|0
1597893600000|2020-08-20 03:20:00|10187.5|10181.5|10190.7|10184.7|10190.7|10184.7|10182.4|10176.4|0
1597893900000|2020-08-20 03:25:00|10190.8|10184.8|10199.9|10193.9|10201|10195|10190.8|10184.8|0
1597894200000|2020-08-20 03:30:00|10198.4|10192.4|10194.6|10188.6|10198.4|10192.4|10193.1|10187.1|0
1597894500000|2020-08-20 03:35:00|10195.1|10189.1|10198.1|10192.1|10200.8|10194.8|10195.1|10189.1|0
1597894800000|2020-08-20 03:40:00|10198|10192|10199.5|10193.5|10200.8|10194.8|10198|10192|0
1597895100000|2020-08-20 03:45:00|10199|10193|10198.4|10192.4|10200.8|10194.8|10198.1|10192.1|0
1597895400000|2020-08-20 03:50:00|10198.3|10192.3|10198.5|10192.5|10198.5|10192.5|10194.3|10188.3|0
1597895700000|2020-08-20 03:55:00|10198.6|10192.6|10209.9|10203.9|10210.2|10204.2|10198.6|10192.6|0
1597896000000|2020-08-20 04:00:00|10208.9|10202.9|10210|10204|10210.2|10204.2|10207.3|10201.3|0
1597896300000|2020-08-20 04:05:00|10210.1|10204.1|10210.2|10204.2|10210.2|10204.2|10210|10204|0
1597896600000|2020-08-20 04:10:00|10210.3|10204.3|10211.9|10205.9|10213|10207|10207.7|10201.7|0
1597896900000|2020-08-20 04:15:00|10211.4|10205.4|10208|10202|10213.1|10207.1|10207.9|10201.9|0
1597897200000|2020-08-20 04:20:00|10207.9|10201.9|10205.2|10199.2|10208|10202|10205.1|10199.1|0
1597897500000|2020-08-20 04:25:00|10207.7|10201.7|10210.2|10204.2|10210.3|10204.3|10205.2|10199.2|0
1597897800000|2020-08-20 04:30:00|10209.1|10203.1|10207.7|10201.7|10210.4|10204.4|10207.7|10201.7|0
1597898100000|2020-08-20 04:35:00|10207.6|10201.6|10202.7|10196.7|10207.7|10201.7|10202.7|10196.7|0
1597898400000|2020-08-20 04:40:00|10205.2|10199.2|10208.8|10202.8|10210.2|10204.2|10202.7|10196.7|0
1597898700000|2020-08-20 04:45:00|10208.3|10202.3|10209.9|10203.9|10209.9|10203.9|10207.4|10201.4|0
1597899000000|2020-08-20 04:50:00|10209.8|10203.8|10202.3|10196.3|10209.8|10203.8|10199.9|10193.9|0
1597899300000|2020-08-20 04:55:00|10201.3|10195.3|10203.6|10197.6|10207.6|10201.6|10199.9|10193.9|0
1597899600000|2020-08-20 05:00:00|10203.1|10197.1|10210.2|10204.2|10210.2|10204.2|10199.8|10193.8|0
1597899900000|2020-08-20 05:05:00|10210.3|10204.3|10218.6|10212.6|10218.6|10212.6|10210.3|10204.3|0
1597900200000|2020-08-20 05:10:00|10218.1|10212.1|10215.8|10209.8|10218.7|10212.7|10213.3|10207.3|0
1597900500000|2020-08-20 05:15:00|10215.9|10209.9|10215.9|10209.9|10216|10210|10210.7|10204.7|0
1597900800000|2020-08-20 05:20:00|10216|10210|10213.7|10207.7|10221.3|10215.3|10213.6|10207.6|0
1597901100000|2020-08-20 05:25:00|10214.8|10208.8|10208.7|10202.7|10216.2|10210.2|10208.4|10202.4|0
1597901400000|2020-08-20 05:30:00|10209.2|10203.2|10211.3|10205.3|10213.7|10207.7|10208.6|10202.6|0
1597901700000|2020-08-20 05:35:00|10211.4|10205.4|10211.2|10205.2|10212.7|10206.7|10208.7|10202.7|0
1597902000000|2020-08-20 05:40:00|10210.7|10204.7|10201|10195|10211.3|10205.3|10196.1|10190.1|0
1597902300000|2020-08-20 05:45:00|10201.1|10195.1|10208.2|10202.2|10208.2|10202.2|10196.1|10190.1|0
1597902600000|2020-08-20 05:50:00|10209.3|10203.3|10211.6|10205.6|10214.2|10208.2|10209.3|10203.3|0
1597902900000|2020-08-20 05:55:00|10211.5|10205.5|10219.2|10213.2|10219.2|10213.2|10202.1|10196.1|0
1597903200000|2020-08-20 06:00:00|10220.7|10218.7|10226.2|10224.2|10234.7|10232.7|10218.2|10216.2|141
1597903500000|2020-08-20 06:05:00|10226.7|10224.7|10234.2|10232.2|10239.2|10237.2|10224.2|10222.2|107
1597903800000|2020-08-20 06:10:00|10233.7|10231.7|10239.7|10237.7|10240.2|10238.2|10231.7|10229.7|105
1597904100000|2020-08-20 06:15:00|10240.2|10238.2|10239.7|10237.7|10240.7|10238.7|10233.7|10231.7|80
1597904400000|2020-08-20 06:20:00|10240.2|10238.2|10234.7|10232.7|10240.7|10238.7|10233.7|10231.7|40
1597904700000|2020-08-20 06:25:00|10235.2|10233.2|10235.7|10233.7|10238.2|10236.2|10231.7|10229.7|52
1597905000000|2020-08-20 06:30:00|10236.2|10234.2|10241.2|10239.2|10243.7|10241.7|10235.2|10233.2|58
1597905300000|2020-08-20 06:35:00|10240.7|10238.7|10248.7|10246.7|10250.7|10248.7|10240.7|10238.7|84
1597905600000|2020-08-20 06:40:00|10248.2|10246.2|10251.7|10249.7|10256.7|10254.7|10246.7|10244.7|150
1597905900000|2020-08-20 06:45:00|10251.2|10249.2|10247.2|10245.2|10252.7|10250.7|10244.7|10242.7|110
1597906200000|2020-08-20 06:50:00|10247.7|10245.7|10247.2|10245.2|10249.2|10247.2|10238.7|10236.7|143
1597906500000|2020-08-20 06:55:00|10247.7|10245.7|10247.2|10245.2|10253.2|10251.2|10243.7|10241.7|163
1597906800000|2020-08-20 07:00:00|10249.7|10247.7|10236.7|10234.7|10250.7|10248.7|10223.7|10221.7|1008
1597907100000|2020-08-20 07:05:00|10235.7|10233.7|10247.7|10245.7|10255.7|10253.7|10228.2|10226.2|577
1597907400000|2020-08-20 07:10:00|10247.2|10245.2|10243.7|10241.7|10251.2|10249.2|10237.7|10235.7|480
1597907700000|2020-08-20 07:15:00|10243.2|10241.2|10246.7|10244.7|10251.7|10249.7|10237.2|10235.2|349
1597908000000|2020-08-20 07:20:00|10247.2|10245.2|10270.2|10268.2|10270.7|10268.7|10246.7|10244.7|377
1597908300000|2020-08-20 07:25:00|10269.7|10267.7|10254.7|10252.7|10269.7|10267.7|10253.2|10251.2|366
1597908600000|2020-08-20 07:30:00|10255.2|10253.2|10253.7|10251.7|10260.7|10258.7|10246.7|10244.7|426
1597908900000|2020-08-20 07:35:00|10253.2|10251.2|10267.2|10265.2|10269.7|10267.7|10251.7|10249.7|241
1597909200000|2020-08-20 07:40:00|10268.9|10266.9|10271.9|10269.9|10276.4|10274.4|10265.4|10263.4|256
1597909500000|2020-08-20 07:45:00|10270.4|10268.4|10261.4|10259.4|10278.9|10276.9|10260.9|10258.9|322
1597909800000|2020-08-20 07:50:00|10262.4|10260.4|10264.4|10262.4|10264.4|10262.4|10253.9|10251.9|211
1597910100000|2020-08-20 07:55:00|10263.9|10261.9|10251.4|10249.4|10266.9|10264.9|10250.4|10248.4|313
1597910400000|2020-08-20 08:00:00|10251.9|10249.9|10257.9|10255.9|10258.4|10256.4|10245.9|10243.9|283
1597910700000|2020-08-20 08:05:00|10257.4|10255.4|10256.9|10254.9|10258.4|10256.4|10252.9|10250.9|130
1597911000000|2020-08-20 08:10:00|10257.4|10255.4|10246.4|10244.4|10257.4|10255.4|10244.4|10242.4|160
1597911300000|2020-08-20 08:15:00|10245.9|10243.9|10240.4|10238.4|10245.9|10243.9|10234.4|10232.4|372
1597911600000|2020-08-20 08:20:00|10240.9|10238.9|10217.9|10215.9|10240.9|10238.9|10217.4|10215.4|391
1597911900000|2020-08-20 08:25:00|10217.4|10215.4|10214.4|10212.4|10217.4|10215.4|10208.4|10206.4|414
1597912200000|2020-08-20 08:30:00|10213.9|10211.9|10217.4|10215.4|10221.4|10219.4|10212.4|10210.4|161
1597912500000|2020-08-20 08:35:00|10217.9|10215.9|10229.4|10227.4|10231.9|10229.9|10210.9|10208.9|301
1597912800000|2020-08-20 08:40:00|10228.9|10226.9|10219.9|10217.9|10228.9|10226.9|10218.4|10216.4|219
1597913100000|2020-08-20 08:45:00|10220.4|10218.4|10226.9|10224.9|10229.4|10227.4|10219.9|10217.9|179
1597913400000|2020-08-20 08:50:00|10226.4|10224.4|10239.4|10237.4|10241.4|10239.4|10224.9|10222.9|223
1597913700000|2020-08-20 08:55:00|10240.4|10238.4|10237.4|10235.4|10247.4|10245.4|10235.4|10233.4|389
1597914000000|2020-08-20 09:00:00|10236.9|10234.9|10232.9|10230.9|10238.9|10236.9|10229.9|10227.9|199
1597914300000|2020-08-20 09:05:00|10233.4|10231.4|10234.9|10232.9|10238.4|10236.4|10232.9|10230.9|87
1597914600000|2020-08-20 09:10:00|10235.4|10233.4|10233.4|10231.4|10241.4|10239.4|10232.9|10230.9|162
1597914900000|2020-08-20 09:15:00|10232.9|10230.9|10232.4|10230.4|10236.4|10234.4|10230.9|10228.9|65
1597915200000|2020-08-20 09:20:00|10231.9|10229.9|10231.4|10229.4|10234.4|10232.4|10227.4|10225.4|65
1597915500000|2020-08-20 09:25:00|10232.9|10230.9|10237.4|10235.4|10240.9|10238.9|10232.9|10230.9|129
1597915800000|2020-08-20 09:30:00|10236.9|10234.9|10244.9|10242.9|10244.9|10242.9|10236.4|10234.4|136
1597916100000|2020-08-20 09:35:00|10245.4|10243.4|10244.4|10242.4|10245.9|10243.9|10240.4|10238.4|327
1597916400000|2020-08-20 09:40:00|10244.9|10242.9|10239.4|10237.4|10246.9|10244.9|10238.4|10236.4|161
1597916700000|2020-08-20 09:45:00|10238.9|10236.9|10244.4|10242.4|10245.4|10243.4|10237.9|10235.9|95
1597917000000|2020-08-20 09:50:00|10244.9|10242.9|10252.4|10250.4|10254.4|10252.4|10243.4|10241.4|362
1597917300000|2020-08-20 09:55:00|10251.9|10249.9|10249.4|10247.4|10253.4|10251.4|10245.9|10243.9|115
1597917600000|2020-08-20 10:00:00|10248.9|10246.9|10250.9|10248.9|10256.9|10254.9|10246.9|10244.9|120
1597917900000|2020-08-20 10:05:00|10250.4|10248.4|10247.9|10245.9|10250.9|10248.9|10240.4|10238.4|156
1597918200000|2020-08-20 10:10:00|10249.4|10247.4|10249.4|10247.4|10251.9|10249.9|10247.9|10245.9|61
1597918500000|2020-08-20 10:15:00|10249.9|10247.9|10260.4|10258.4|10261.9|10259.9|10249.9|10247.9|473
1597918800000|2020-08-20 10:20:00|10260.9|10258.9|10265.4|10263.4|10268.9|10266.9|10257.4|10255.4|281
1597919100000|2020-08-20 10:25:00|10264.9|10262.9|10257.4|10255.4|10268.4|10266.4|10255.4|10253.4|185
1597919400000|2020-08-20 10:30:00|10256.9|10254.9|10257.9|10255.9|10262.4|10260.4|10255.9|10253.9|266
1597919700000|2020-08-20 10:35:00|10258.4|10256.4|10263.9|10261.9|10266.4|10264.4|10256.9|10254.9|58
1597920000000|2020-08-20 10:40:00|10263.4|10261.4|10266.4|10264.4|10267.9|10265.9|10263.4|10261.4|51
1597920300000|2020-08-20 10:45:00|10266.9|10264.9|10261.9|10259.9|10269.4|10267.4|10258.4|10256.4|93
1597920600000|2020-08-20 10:50:00|10261.4|10259.4|10268.4|10266.4|10269.9|10267.9|10257.9|10255.9|126
1597920900000|2020-08-20 10:55:00|10268.9|10266.9|10272.4|10270.4|10275.9|10273.9|10266.4|10264.4|121
1597921200000|2020-08-20 11:00:00|10271.4|10269.4|10269.4|10267.4|10276.4|10274.4|10267.4|10265.4|126
1597921500000|2020-08-20 11:05:00|10268.9|10266.9|10264.4|10262.4|10269.9|10267.9|10263.4|10261.4|106
1597921800000|2020-08-20 11:10:00|10264.9|10262.9|10270.4|10268.4|10271.4|10269.4|10263.4|10261.4|74
1597922100000|2020-08-20 11:15:00|10269.9|10267.9|10260.4|10258.4|10269.9|10267.9|10260.4|10258.4|60
1597922400000|2020-08-20 11:20:00|10259.9|10257.9|10250.4|10248.4|10262.4|10260.4|10247.9|10245.9|88
1597922700000|2020-08-20 11:25:00|10249.9|10247.9|10252.9|10250.9|10253.9|10251.9|10246.9|10244.9|119
1597923000000|2020-08-20 11:30:00|10252.4|10250.4|10254.4|10252.4|10256.9|10254.9|10252.4|10250.4|107
1597923300000|2020-08-20 11:35:00|10254.9|10252.9|10252.4|10250.4|10258.4|10256.4|10250.9|10248.9|117
1597923600000|2020-08-20 11:40:00|10253.4|10251.4|10253.4|10251.4|10255.9|10253.9|10250.4|10248.4|41
1597923900000|2020-08-20 11:45:00|10253.9|10251.9|10253.9|10251.9|10256.4|10254.4|10252.4|10250.4|68
1597924200000|2020-08-20 11:50:00|10253.4|10251.4|10246.4|10244.4|10256.4|10254.4|10244.4|10242.4|424
1597924500000|2020-08-20 11:55:00|10245.9|10243.9|10247.4|10245.4|10248.9|10246.9|10240.4|10238.4|88
1597924800000|2020-08-20 12:00:00|10246.9|10244.9|10247.9|10245.9|10250.9|10248.9|10246.4|10244.4|369
1597925100000|2020-08-20 12:05:00|10247.4|10245.4|10243.4|10241.4|10251.4|10249.4|10239.4|10237.4|140
1597925400000|2020-08-20 12:10:00|10242.9|10240.9|10245.4|10243.4|10245.9|10243.9|10240.4|10238.4|157
1597925700000|2020-08-20 12:15:00|10245.9|10243.9|10240.4|10238.4|10245.9|10243.9|10239.4|10237.4|136
1597926000000|2020-08-20 12:20:00|10239.9|10237.9|10239.4|10237.4|10244.4|10242.4|10237.4|10235.4|111
1597926300000|2020-08-20 12:25:00|10238.9|10236.9|10239.4|10237.4|10240.4|10238.4|10231.9|10229.9|374
1597926600000|2020-08-20 12:30:00|10238.9|10236.9|10228.4|10226.4|10240.9|10238.9|10226.9|10224.9|355
1597926900000|2020-08-20 12:35:00|10227.9|10225.9|10232.4|10230.4|10233.9|10231.9|10227.4|10225.4|152
1597927200000|2020-08-20 12:40:00|10231.9|10229.9|10232.4|10230.4|10236.9|10234.9|10230.9|10228.9|61
1597927500000|2020-08-20 12:45:00|10231.9|10229.9|10237.4|10235.4|10237.4|10235.4|10231.4|10229.4|48
1597927800000|2020-08-20 12:50:00|10236.9|10234.9|10232.9|10230.9|10237.9|10235.9|10230.4|10228.4|82
1597928100000|2020-08-20 12:55:00|10232.4|10230.4|10237.4|10235.4|10238.9|10236.9|10232.4|10230.4|70
1597928400000|2020-08-20 13:00:00|10236.4|10234.4|10240.4|10238.4|10242.4|10240.4|10231.4|10229.4|93
1597928700000|2020-08-20 13:05:00|10240.9|10238.9|10237.4|10235.4|10240.9|10238.9|10234.4|10232.4|158
1597929000000|2020-08-20 13:10:00|10236.9|10234.9|10232.4|10230.4|10238.9|10236.9|10229.4|10227.4|89
1597929300000|2020-08-20 13:15:00|10231.9|10229.9|10227.9|10225.9|10235.4|10233.4|10227.9|10225.9|165
1597929600000|2020-08-20 13:20:00|10228.4|10226.4|10230.4|10228.4|10231.4|10229.4|10226.4|10224.4|126
1597929900000|2020-08-20 13:25:00|10230.9|10228.9|10227.4|10225.4|10231.4|10229.4|10224.9|10222.9|66
1597930200000|2020-08-20 13:30:00|10226.9|10224.9|10225.4|10223.4|10226.9|10224.9|10215.9|10213.9|613
1597930500000|2020-08-20 13:35:00|10225.9|10223.9|10229.4|10227.4|10231.9|10229.9|10224.9|10222.9|236
1597930800000|2020-08-20 13:40:00|10227.4|10225.4|10223.4|10221.4|10230.4|10228.4|10217.4|10215.4|236
1597931100000|2020-08-20 13:45:00|10222.9|10220.9|10230.4|10228.4|10232.4|10230.4|10220.9|10218.9|165
1597931400000|2020-08-20 13:50:00|10229.9|10227.9|10232.9|10230.9|10233.9|10231.9|10225.9|10223.9|242
1597931700000|2020-08-20 13:55:00|10233.4|10231.4|10234.4|10232.4|10234.9|10232.9|10228.9|10226.9|104
1597932000000|2020-08-20 14:00:00|10236.4|10234.4|10225.4|10223.4|10236.9|10234.9|10225.4|10223.4|335
1597932300000|2020-08-20 14:05:00|10225.9|10223.9|10221.4|10219.4|10227.4|10225.4|10217.9|10215.9|284
1597932600000|2020-08-20 14:10:00|10220.9|10218.9|10217.9|10215.9|10223.4|10221.4|10215.4|10213.4|225
1597932900000|2020-08-20 14:15:00|10218.4|10216.4|10227.9|10225.9|10230.9|10228.9|10217.9|10215.9|218
1597933200000|2020-08-20 14:20:00|10228.4|10226.4|10226.4|10224.4|10231.9|10229.9|10221.9|10219.9|243
1597933500000|2020-08-20 14:25:00|10226.9|10224.9|10231.9|10229.9|10232.9|10230.9|10226.9|10224.9|250
1597933800000|2020-08-20 14:30:00|10232.4|10230.4|10233.9|10231.9|10237.9|10235.9|10230.4|10228.4|231
1597934100000|2020-08-20 14:35:00|10234.4|10232.4|10231.4|10229.4|10241.9|10239.9|10230.4|10228.4|336
1597934400000|2020-08-20 14:40:00|10230.9|10228.9|10227.4|10225.4|10231.9|10229.9|10224.4|10222.4|185
1597934700000|2020-08-20 14:45:00|10226.9|10224.9|10231.9|10229.9|10231.9|10229.9|10223.9|10221.9|256
1597935000000|2020-08-20 14:50:00|10232.4|10230.4|10232.4|10230.4|10237.9|10235.9|10231.9|10229.9|317
1597935300000|2020-08-20 14:55:00|10231.9|10229.9|10229.9|10227.9|10232.4|10230.4|10227.9|10225.9|184
1597935600000|2020-08-20 15:00:00|10229.4|10227.4|10229.9|10227.9|10232.9|10230.9|10227.4|10225.4|213
1597935900000|2020-08-20 15:05:00|10229.4|10227.4|10223.9|10221.9|10229.4|10227.4|10220.4|10218.4|321
1597936200000|2020-08-20 15:10:00|10223.4|10221.4|10226.4|10224.4|10230.4|10228.4|10222.9|10220.9|355
1597936500000|2020-08-20 15:15:00|10225.9|10223.9|10221.9|10219.9|10229.4|10227.4|10220.4|10218.4|627
1597936800000|2020-08-20 15:20:00|10222.9|10220.9|10234.4|10232.4|10235.4|10233.4|10220.4|10218.4|422
1597937100000|2020-08-20 15:25:00|10234.9|10232.9|10233.4|10231.4|10242.4|10240.4|10233.4|10231.4|632
1597937400000|2020-08-20 15:30:00|10233.9|10231.9|10238.9|10236.9|10241.9|10239.9|10229.4|10227.4|1156
1597937700000|2020-08-20 15:35:00|10240.4|10238.4|10248.4|10246.4|10250.4|10248.4|10237.4|10235.4|433
1597938000000|2020-08-20 15:40:00|10247.9|10245.9|10239.4|10237.4|10249.4|10247.4|10237.4|10235.4|137
1597938300000|2020-08-20 15:45:00|10240.4|10238.4|10240.4|10238.4|10244.4|10242.4|10240.4|10238.4|96
1597938600000|2020-08-20 15:50:00|10240.9|10238.9|10243.4|10241.4|10245.9|10243.9|10238.4|10236.4|48
1597938900000|2020-08-20 15:55:00|10243.9|10241.9|10245.9|10243.9|10247.9|10245.9|10243.9|10241.9|52
1597939200000|2020-08-20 16:00:00|10246.4|10244.4|10243.4|10241.4|10246.4|10244.4|10242.4|10240.4|47
1597939500000|2020-08-20 16:05:00|10243.9|10241.9|10242.4|10240.4|10245.4|10243.4|10241.4|10239.4|57
1597939800000|2020-08-20 16:10:00|10243.4|10241.4|10249.4|10247.4|10251.9|10249.9|10242.4|10240.4|52
1597940100000|2020-08-20 16:15:00|10249.9|10247.9|10246.4|10244.4|10251.4|10249.4|10245.4|10243.4|47
1597940400000|2020-08-20 16:20:00|10246.9|10244.9|10248.4|10246.4|10248.9|10246.9|10245.9|10243.9|16
1597940700000|2020-08-20 16:25:00|10248.9|10246.9|10247.4|10245.4|10251.4|10249.4|10247.4|10245.4|21
1597941000000|2020-08-20 16:30:00|10246.9|10244.9|10248.4|10246.4|10252.4|10250.4|10246.4|10244.4|14
1597941300000|2020-08-20 16:35:00|10247.9|10245.9|10248.9|10246.9|10248.9|10246.9|10246.9|10244.9|16
1597941600000|2020-08-20 16:40:00|10249.4|10247.4|10247.4|10245.4|10250.4|10248.4|10246.4|10244.4|8
1597941900000|2020-08-20 16:45:00|10248.4|10246.4|10246.9|10244.9|10248.9|10246.9|10244.9|10242.9|7
1597942200000|2020-08-20 16:50:00|10247.4|10245.4|10249.4|10247.4|10251.9|10249.9|10246.9|10244.9|16
1597942500000|2020-08-20 16:55:00|10248.9|10246.9|10249.4|10247.4|10249.9|10247.9|10245.4|10243.4|33
1597942800000|2020-08-20 17:00:00|10248.9|10246.9|10254.4|10252.4|10256.4|10254.4|10248.9|10246.9|41
1597943100000|2020-08-20 17:05:00|10254.9|10252.9|10255.4|10253.4|10259.9|10257.9|10252.9|10250.9|107
1597943400000|2020-08-20 17:10:00|10254.9|10252.9|10255.9|10253.9|10256.9|10254.9|10254.4|10252.4|13
1597943700000|2020-08-20 17:15:00|10255.4|10253.4|10254.4|10252.4|10255.4|10253.4|10251.9|10249.9|12
1597944000000|2020-08-20 17:20:00|10253.9|10251.9|10255.4|10253.4|10257.9|10255.9|10253.9|10251.9|9
1597944300000|2020-08-20 17:25:00|10254.9|10252.9|10253.9|10251.9|10255.9|10253.9|10253.4|10251.4|5
1597944600000|2020-08-20 17:30:00|10254.4|10252.4|10255.9|10253.9|10257.9|10255.9|10254.4|10252.4|19
1597944900000|2020-08-20 17:35:00|10256.4|10254.4|10256.9|10254.9|10257.9|10255.9|10256.4|10254.4|2
1597945200000|2020-08-20 17:40:00|10256.4|10254.4|10259.9|10257.9|10260.9|10258.9|10256.4|10254.4|7
1597945500000|2020-08-20 17:45:00|10259.4|10257.4|10256.9|10254.9|10259.4|10257.4|10254.4|10252.4|16
1597945800000|2020-08-20 17:50:00|10257.4|10255.4|10258.9|10256.9|10263.9|10261.9|10257.4|10255.4|22
1597946100000|2020-08-20 17:55:00|10259.4|10257.4|10255.9|10253.9|10259.9|10257.9|10254.9|10252.9|28
1597946400000|2020-08-20 18:00:00|10256.4|10254.4|10257.4|10255.4|10259.9|10257.9|10255.9|10253.9|1
1597946700000|2020-08-20 18:05:00|10257.9|10255.9|10257.4|10255.4|10257.9|10255.9|10254.9|10252.9|10
1597947000000|2020-08-20 18:10:00|10257.9|10255.9|10257.9|10255.9|10259.4|10257.4|10253.4|10251.4|2
1597947300000|2020-08-20 18:15:00|10258.4|10256.4|10257.4|10255.4|10259.4|10257.4|10254.9|10252.9|5
1597947600000|2020-08-20 18:20:00|10256.9|10254.9|10258.4|10256.4|10260.9|10258.9|10255.4|10253.4|6
1597947900000|2020-08-20 18:25:00|10257.4|10255.4|10258.9|10256.9|10258.9|10256.9|10256.9|10254.9|2
1597948200000|2020-08-20 18:30:00|10258.4|10256.4|10258.9|10256.9|10260.4|10258.4|10256.4|10254.4|19
1597948500000|2020-08-20 18:35:00|10259.4|10257.4|10255.9|10253.9|10259.4|10257.4|10253.9|10251.9|15
1597948800000|2020-08-20 18:40:00|10255.4|10253.4|10254.9|10252.9|10255.4|10253.4|10253.9|10251.9|0
1597949100000|2020-08-20 18:45:00|10254.4|10252.4|10256.4|10254.4|10257.4|10255.4|10252.9|10250.9|4
1597949400000|2020-08-20 18:50:00|10255.9|10253.9|10258.9|10256.9|10260.4|10258.4|10254.9|10252.9|6
1597949700000|2020-08-20 18:55:00|10258.4|10256.4|10260.9|10258.9|10260.9|10258.9|10256.9|10254.9|6
1597950000000|2020-08-20 19:00:00|10260.4|10258.4|10264.9|10262.9|10265.9|10263.9|10258.4|10256.4|15
1597950300000|2020-08-20 19:05:00|10264.4|10262.4|10264.4|10262.4|10264.9|10262.9|10263.4|10261.4|2
1597950600000|2020-08-20 19:10:00|10264.9|10262.9|10263.4|10261.4|10264.9|10262.9|10262.9|10260.9|8
1597950900000|2020-08-20 19:15:00|10262.9|10260.9|10260.4|10258.4|10264.9|10262.9|10260.4|10258.4|4
1597951200000|2020-08-20 19:20:00|10259.9|10257.9|10258.9|10256.9|10260.4|10258.4|10255.4|10253.4|5
1597951500000|2020-08-20 19:25:00|10259.4|10257.4|10258.9|10256.9|10260.4|10258.4|10255.4|10253.4|19
1597951800000|2020-08-20 19:30:00|10259.4|10257.4|10255.9|10253.9|10261.4|10259.4|10255.4|10253.4|7
1597952100000|2020-08-20 19:35:00|10255.4|10253.4|10257.9|10255.9|10258.9|10256.9|10254.9|10252.9|14
1597952400000|2020-08-20 19:40:00|10258.4|10256.4|10265.4|10263.4|10265.4|10263.4|10258.4|10256.4|5
1597952700000|2020-08-20 19:45:00|10265.9|10263.9|10269.9|10267.9|10272.9|10270.9|10265.4|10263.4|41
1597953000000|2020-08-20 19:50:00|10266.4|10264.4|10264.9|10262.9|10266.9|10264.9|10262.4|10260.4|13
1597953300000|2020-08-20 19:55:00|10265.4|10263.4|10258.9|10252.9|10268.4|10266.4|10256.4|10251.3|45
1597953600000|2020-08-20 20:00:00|10259.2|10253.2|10258.3|10252.3|10265.1|10259.1|10255.7|10249.7|0
1597953900000|2020-08-20 20:05:00|10258.2|10252.2|10258.3|10252.3|10260.1|10254.1|10254.4|10248.4|0
1597954200000|2020-08-20 20:10:00|10258.2|10252.2|10256.5|10250.5|10260.1|10254.1|10254.4|10248.4|0
1597954500000|2020-08-20 20:15:00|10256.3|10250.3|10256.1|10250.1|10256.3|10250.3|10256.1|10250.1|0
1597954800000|2020-08-20 20:20:00|10255.9|10249.9|10256.1|10250.1|10256.1|10250.1|10255.9|10249.9|0
1597955100000|2020-08-20 20:25:00|10255.5|10249.5|10256.1|10250.1|10256.3|10250.3|10255.5|10249.5|0
1597955400000|2020-08-20 20:30:00|10256.2|10250.2|10261|10255|10261|10255|10254.7|10248.7|0
1597955700000|2020-08-20 20:35:00|10261.1|10255.1|10261|10255|10263|10257|10259.1|10253.1|0
1597956000000|2020-08-20 20:40:00|10261.1|10255.1|10261|10255|10262.3|10256.3|10259.1|10253.1|0
1597956300000|2020-08-20 20:45:00|10261.2|10255.2|10264.3|10258.3|10264.3|10258.3|10261.2|10255.2|0
1597956600000|2020-08-20 20:50:00|10264.2|10258.2|10264.8|10258.8|10266.1|10260.1|10263.5|10257.5|0
1597956900000|2020-08-20 20:55:00|10264.7|10258.7|10262.3|10256.3|10264.8|10258.8|10261.7|10255.7|0
1597957200000|2020-08-20 21:00:00|10261.8|10255.8|10261.6|10255.6|10262|10256|10261.4|10255.4|0
1597957500000|2020-08-20 21:05:00|10261.8|10255.8|10262|10256|10262|10256|10261.8|10255.8|0
1597958100000|2020-08-20 21:15:00|10262.3|10256.3|10262.3|10256.3|10262.3|10256.3|10262|10256|0
1597958400000|2020-08-20 21:20:00|10262|10256|10262|10256|10262|10256|10262|10256|0
1597958700000|2020-08-20 21:25:00|10261.8|10255.8|10261.8|10255.8|10262|10256|10261.8|10255.8|0
1597959000000|2020-08-20 21:30:00|10259.8|10253.8|10261.2|10255.2|10261.4|10255.4|10259.8|10253.8|0
1597959300000|2020-08-20 21:35:00|10260.2|10254.2|10261|10255|10261|10255|10260.2|10254.2|0
1597959900000|2020-08-20 21:45:00|10261.2|10255.2|10261.2|10255.2|10261.4|10255.4|10261|10255|0
1597960200000|2020-08-20 21:50:00|10261|10255|10261.2|10255.2|10261.2|10255.2|10261|10255|0
1597960500000|2020-08-20 21:55:00|10261|10255|10261.2|10255.2|10262.3|10256.3|10261|10255|0
1597960800000|2020-08-20 22:00:00|10261.5|10255.5|10263.8|10257.8|10266.7|10260.7|10261.5|10255.5|0
1597961100000|2020-08-20 22:05:00|10263.9|10257.9|10265.1|10259.1|10265.1|10259.1|10263.8|10257.8|0
1597961400000|2020-08-20 22:10:00|10265.2|10259.2|10267.8|10261.8|10267.8|10261.8|10265.1|10259.1|0
1597961700000|2020-08-20 22:15:00|10268.2|10262.2|10268.3|10262.3|10270.4|10264.4|10267.7|10261.7|0
1597962000000|2020-08-20 22:20:00|10268.4|10262.4|10270.4|10264.4|10270.9|10264.9|10268.4|10262.4|0
1597962300000|2020-08-20 22:25:00|10270.7|10264.7|10269.6|10263.6|10270.9|10264.9|10269.6|10263.6|0
1597962600000|2020-08-20 22:30:00|10269.8|10263.8|10272.8|10266.8|10274.3|10268.3|10269.8|10263.8|0
1597962900000|2020-08-20 22:35:00|10272.6|10266.6|10271.5|10265.5|10272.6|10266.6|10270.4|10264.4|0
1597963200000|2020-08-20 22:40:00|10271.3|10265.3|10272.8|10266.8|10273.5|10267.5|10270.9|10264.9|0
1597963500000|2020-08-20 22:45:00|10273|10267|10270.9|10264.9|10273|10267|10270.9|10264.9|0
1597963800000|2020-08-20 22:50:00|10270.8|10264.8|10270.4|10264.4|10270.9|10264.9|10269.6|10263.6|0
1597964100000|2020-08-20 22:55:00|10270.7|10264.7|10270.4|10264.4|10270.9|10264.9|10269.6|10263.6|0
1597964400000|2020-08-20 23:00:00|10270.7|10264.7|10270.4|10264.4|10271.5|10265.5|10269.6|10263.6|0
1597964700000|2020-08-20 23:05:00|10270.3|10264.3|10269.6|10263.6|10270.9|10264.9|10269.6|10263.6|0
1597965000000|2020-08-20 23:10:00|10269.8|10263.8|10268.9|10262.9|10270.4|10264.4|10268.3|10262.3|0
1597965300000|2020-08-20 23:15:00|10268.8|10262.8|10271.5|10265.5|10271.5|10265.5|10267.6|10261.6|0
1597965600000|2020-08-20 23:20:00|10271.3|10265.3|10270.2|10264.2|10271.3|10265.3|10269.6|10263.6|0
1597965900000|2020-08-20 23:25:00|10270.3|10264.3|10272|10266|10272.8|10266.8|10270.3|10264.3|0
1597966200000|2020-08-20 23:30:00|10271.7|10265.7|10270.7|10264.7|10271.7|10265.7|10270.2|10264.2|0
1597966500000|2020-08-20 23:35:00|10270.6|10264.6|10271.5|10265.5|10271.5|10265.5|10270.2|10264.2|0
1597966800000|2020-08-20 23:40:00|10271.6|10265.6|10272.8|10266.8|10272.8|10266.8|10270.7|10264.7|0
1597967100000|2020-08-20 23:45:00|10272.9|10266.9|10273.3|10267.3|10273.3|10267.3|10271.5|10265.5|0
1597967400000|2020-08-20 23:50:00|10273.2|10267.2|10277.7|10271.7|10277.7|10271.7|10272.8|10266.8|0
1597967700000|2020-08-20 23:55:00|10277.6|10271.6|10277.2|10271.2|10277.7|10271.7|10277.2|10271.2|0
1597968000000|2020-08-21 00:00:00|10277.3|10271.3|10284|10278|10285.3|10279.3|10277.3|10271.3|0
1597968300000|2020-08-21 00:05:00|10284.1|10278.1|10280.9|10274.9|10285.3|10279.3|10280.3|10274.3|0
1597968600000|2020-08-21 00:10:00|10281.1|10275.1|10288.9|10282.9|10290.2|10284.2|10280.9|10274.9|0
1597968900000|2020-08-21 00:15:00|10288.8|10282.8|10297.8|10291.8|10297.8|10291.8|10286.1|10280.1|0
1597969200000|2020-08-21 00:20:00|10297.7|10291.7|10299.2|10293.2|10300.2|10294.2|10296.7|10290.7|0
1597969500000|2020-08-21 00:25:00|10299.3|10293.3|10303.4|10297.4|10306.9|10300.9|10299.3|10293.3|0
1597969800000|2020-08-21 00:30:00|10303.3|10297.3|10290.7|10284.7|10303.4|10297.4|10290.7|10284.7|0
1597970100000|2020-08-21 00:35:00|10290.8|10284.8|10290.6|10284.6|10293.1|10287.1|10288|10282|0
1597970400000|2020-08-21 00:40:00|10290.7|10284.7|10290.5|10284.5|10290.7|10284.7|10287.9|10281.9|0
1597970700000|2020-08-21 00:45:00|10290.4|10284.4|10283.3|10277.3|10296.1|10290.1|10283.3|10277.3|0
1597971000000|2020-08-21 00:50:00|10283.4|10277.4|10283.5|10277.5|10285.9|10279.9|10280.9|10274.9|0
1597971300000|2020-08-21 00:55:00|10283.6|10277.6|10292|10286|10292|10286|10283.5|10277.5|0
1597971600000|2020-08-21 01:00:00|10293.1|10287.1|10289|10283|10296.9|10290.9|10288.9|10282.9|0
1597971900000|2020-08-21 01:05:00|10289.5|10283.5|10285.1|10279.1|10296.9|10290.9|10285.1|10279.1|0
1597972200000|2020-08-21 01:10:00|10285.7|10279.7|10282.7|10276.7|10289|10283|10281.3|10275.3|0
1597972500000|2020-08-21 01:15:00|10283.2|10277.2|10287.7|10281.7|10291.5|10285.5|10283.2|10277.2|0
1597972800000|2020-08-21 01:20:00|10288.2|10282.2|10271.1|10265.1|10289.1|10283.1|10267.3|10261.3|0
1597973100000|2020-08-21 01:25:00|10271|10265|10270.9|10264.9|10276.1|10270.1|10268.3|10262.3|0
1597973400000|2020-08-21 01:30:00|10272|10266|10263.3|10257.3|10273.4|10267.4|10263.2|10257.2|0
1597973700000|2020-08-21 01:35:00|10263.2|10257.2|10263.4|10257.4|10266.1|10260.1|10259.3|10253.3|0
1597974000000|2020-08-21 01:40:00|10263.3|10257.3|10271|10265|10273.7|10267.7|10263.3|10257.3|0
1597974300000|2020-08-21 01:45:00|10271.1|10265.1|10260.6|10254.6|10271.4|10265.4|10257.9|10251.9|0
1597974600000|2020-08-21 01:50:00|10260.7|10254.7|10267.2|10261.2|10268.4|10262.4|10260.5|10254.5|0
1597974900000|2020-08-21 01:55:00|10267.1|10261.1|10265.9|10259.9|10268.4|10262.4|10263.2|10257.2|0
1597975200000|2020-08-21 02:00:00|10266.4|10260.4|10268.6|10262.6|10269.8|10263.8|10258|10252|0
1597975500000|2020-08-21 02:05:00|10268.5|10262.5|10268.6|10262.6|10268.7|10262.7|10264.7|10258.7|0
1597975800000|2020-08-21 02:10:00|10268.5|10262.5|10263.3|10257.3|10268.6|10262.6|10261.9|10255.9|0
1597976100000|2020-08-21 02:15:00|10263.2|10257.2|10263.2|10257.2|10265.7|10259.7|10260.6|10254.6|0
1597976400000|2020-08-21 02:20:00|10263.3|10257.3|10263.2|10257.2|10265.7|10259.7|10260.6|10254.6|0
1597976700000|2020-08-21 02:25:00|10263.1|10257.1|10265.7|10259.7|10268.2|10262.2|10260.5|10254.5|0
1597977000000|2020-08-21 02:30:00|10266.3|10260.3|10268.3|10262.3|10268.3|10262.3|10263.1|10257.1|0
1597977300000|2020-08-21 02:35:00|10268.4|10262.4|10264.5|10258.5|10268.4|10262.4|10263.1|10257.1|0
1597977600000|2020-08-21 02:40:00|10265.1|10259.1|10265.7|10259.7|10268.3|10262.3|10263.1|10257.1|0
1597977900000|2020-08-21 02:45:00|10265.8|10259.8|10264.4|10258.4|10268.2|10262.2|10263.1|10257.1|0
1597978200000|2020-08-21 02:50:00|10264.9|10258.9|10270.9|10264.9|10271|10265|10264.4|10258.4|0
1597978500000|2020-08-21 02:55:00|10271|10265|10271|10265|10273.5|10267.5|10270.8|10264.8|0
1597978800000|2020-08-21 03:00:00|10271.5|10265.5|10273.5|10267.5|10273.5|10267.5|10271.5|10265.5|0
1597979100000|2020-08-21 03:05:00|10273.6|10267.6|10278.7|10272.7|10278.7|10272.7|10273.5|10267.5|0
1597979400000|2020-08-21 03:10:00|10278.6|10272.6|10276.1|10270.1|10278.7|10272.7|10273.5|10267.5|0
1597979700000|2020-08-21 03:15:00|10277.2|10271.2|10278.7|10272.7|10278.7|10272.7|10273.5|10267.5|0
1597980000000|2020-08-21 03:20:00|10278.8|10272.8|10283.9|10277.9|10283.9|10277.9|10278.7|10272.7|0
1597980300000|2020-08-21 03:25:00|10284|10278|10283.9|10277.9|10286.5|10280.5|10283.9|10277.9|0
1597980600000|2020-08-21 03:30:00|10284|10278|10285.2|10279.2|10286.6|10280.6|10283.8|10277.8|0
1597980900000|2020-08-21 03:35:00|10285.7|10279.7|10286.3|10280.3|10286.5|10280.5|10283.9|10277.9|0
1597981200000|2020-08-21 03:40:00|10285.7|10279.7|10281.2|10275.2|10285.7|10279.7|10278.8|10272.8|0
1597981500000|2020-08-21 03:45:00|10281.3|10275.3|10276.3|10270.3|10281.3|10275.3|10276.2|10270.2|0
1597981800000|2020-08-21 03:50:00|10276.4|10270.4|10276.3|10270.3|10276.4|10270.4|10273.7|10267.7|0
1597982100000|2020-08-21 03:55:00|10276.2|10270.2|10276.4|10270.4|10276.4|10270.4|10273.9|10267.9|0
1597982400000|2020-08-21 04:00:00|10276.3|10270.3|10284|10278|10284.1|10278.1|10276.3|10270.3|0
1597982700000|2020-08-21 04:05:00|10284.1|10278.1|10281.4|10275.4|10285.3|10279.3|10281.3|10275.3|0
1597983000000|2020-08-21 04:10:00|10281.3|10275.3|10282.7|10276.7|10284|10278|10278.8|10272.8|0
1597983300000|2020-08-21 04:15:00|10283.2|10277.2|10281.4|10275.4|10284|10278|10281.3|10275.3|0
1597983600000|2020-08-21 04:20:00|10281.3|10275.3|10281.3|10275.3|10281.5|10275.5|10278.9|10272.9|0
1597983900000|2020-08-21 04:25:00|10280.3|10274.3|10278.8|10272.8|10281.3|10275.3|10273.6|10267.6|0
1597984200000|2020-08-21 04:30:00|10278.7|10272.7|10281.4|10275.4|10281.5|10275.5|10278.7|10272.7|0
1597984500000|2020-08-21 04:35:00|10280.4|10274.4|10277.6|10271.6|10280.4|10274.4|10276.3|10270.3|0
1597984800000|2020-08-21 04:40:00|10277.1|10271.1|10278.9|10272.9|10280.2|10274.2|10274.9|10268.9|0
1597985100000|2020-08-21 04:45:00|10278.8|10272.8|10279|10273|10280.2|10274.2|10278.8|10272.8|0
1597985400000|2020-08-21 04:50:00|10278.9|10272.9|10279|10273|10279.1|10273.1|10278.9|10272.9|0
1597985700000|2020-08-21 04:55:00|10278.9|10272.9|10279|10273|10281.5|10275.5|10278.9|10272.9|0
1597986000000|2020-08-21 05:00:00|10279.1|10273.1|10284.1|10278.1|10284.2|10278.2|10278.8|10272.8|0
1597986300000|2020-08-21 05:05:00|10284.2|10278.2|10282.5|10276.5|10284.3|10278.3|10281.4|10275.4|0
1597986600000|2020-08-21 05:10:00|10282|10276|10281.2|10275.2|10283.9|10277.9|10281.2|10275.2|0
1597986900000|2020-08-21 05:15:00|10281.3|10275.3|10281.2|10275.2|10281.4|10275.4|10281.2|10275.2|0
1597987200000|2020-08-21 05:20:00|10281.1|10275.1|10281.2|10275.2|10281.2|10275.2|10281.1|10275.1|0
1597987500000|2020-08-21 05:25:00|10281.1|10275.1|10281|10275|10281.2|10275.2|10280.9|10274.9|0
1597987800000|2020-08-21 05:30:00|10280.9|10274.9|10278.2|10272.2|10280.9|10274.9|10278.1|10272.1|0
1597988100000|2020-08-21 05:35:00|10277.2|10271.2|10275.6|10269.6|10277.2|10271.2|10273.1|10267.1|0
1597988400000|2020-08-21 05:40:00|10274.5|10268.5|10267.4|10261.4|10275.6|10269.6|10267.4|10261.4|0
1597988700000|2020-08-21 05:45:00|10267.3|10261.3|10264.6|10258.6|10267.3|10261.3|10263.3|10257.3|0
1597989000000|2020-08-21 05:50:00|10264.5|10258.5|10267|10261|10269.6|10263.6|10264.4|10258.4|0
1597989300000|2020-08-21 05:55:00|10267.1|10261.1|10269.7|10263.7|10272.1|10266.1|10264.5|10258.5|0
1597989600000|2020-08-21 06:00:00|10278.4|10276.4|10268.9|10266.9|10278.9|10276.9|10263.9|10261.9|57
1597989900000|2020-08-21 06:05:00|10268.4|10266.4|10265.4|10263.4|10268.9|10266.9|10262.9|10260.9|28
1597990200000|2020-08-21 06:10:00|10265.9|10263.9|10269.4|10267.4|10269.9|10267.9|10262.9|10260.9|24
1597990500000|2020-08-21 06:15:00|10268.9|10266.9|10267.9|10265.9|10269.4|10267.4|10265.4|10263.4|10
1597990800000|2020-08-21 06:20:00|10267.4|10265.4|10270.4|10268.4|10270.4|10268.4|10265.9|10263.9|9
1597991100000|2020-08-21 06:25:00|10270.9|10268.9|10262.9|10260.9|10272.4|10270.4|10262.9|10260.9|14
1597991400000|2020-08-21 06:30:00|10262.4|10260.4|10266.9|10264.9|10268.9|10266.9|10261.4|10259.4|16
1597991700000|2020-08-21 06:35:00|10267.4|10265.4|10276.4|10274.4|10277.9|10275.9|10266.9|10264.9|44
1597992000000|2020-08-21 06:40:00|10276.9|10274.9|10278.9|10276.9|10281.9|10279.9|10276.9|10274.9|42
1597992300000|2020-08-21 06:45:00|10280.4|10278.4|10279.9|10277.9|10280.4|10278.4|10274.9|10272.9|58
1597992600000|2020-08-21 06:50:00|10279.4|10277.4|10280.9|10278.9|10281.9|10279.9|10276.9|10274.9|44
1597992900000|2020-08-21 06:55:00|10280.4|10278.4|10268.9|10266.9|10280.4|10278.4|10266.9|10264.9|223
1597993200000|2020-08-21 07:00:00|10270.9|10268.9|10252.4|10250.4|10271.4|10269.4|10245.9|10243.9|1645
1597993500000|2020-08-21 07:05:00|10251.9|10249.9|10251.9|10249.9|10269.9|10267.9|10249.9|10247.9|440
1597993800000|2020-08-21 07:10:00|10252.4|10250.4|10248.9|10246.9|10252.9|10250.9|10242.4|10240.4|322
1597994100000|2020-08-21 07:15:00|10239.4|10237.4|10223.9|10221.9|10243.4|10241.4|10206.4|10204.4|1570
1597994400000|2020-08-21 07:20:00|10223.4|10221.4|10228.9|10226.9|10230.9|10228.9|10209.9|10207.9|489
1597994700000|2020-08-21 07:25:00|10229.4|10227.4|10225.4|10223.4|10229.9|10227.9|10215.9|10213.9|226
1597995000000|2020-08-21 07:30:00|10226.9|10224.9|10237.9|10235.9|10251.9|10249.9|10226.4|10224.4|369
1597995300000|2020-08-21 07:35:00|10238.9|10236.9|10241.9|10239.9|10244.4|10242.4|10232.9|10230.9|238
1597995600000|2020-08-21 07:40:00|10241.8|10239.8|10240.8|10238.8|10245.3|10243.3|10235.8|10233.8|201
1597995900000|2020-08-21 07:45:00|10240.3|10238.3|10241.8|10239.8|10245.8|10243.8|10238.3|10236.3|149
1597996200000|2020-08-21 07:50:00|10242.3|10240.3|10242.8|10240.8|10251.3|10249.3|10241.8|10239.8|125
1597996500000|2020-08-21 07:55:00|10242.3|10240.3|10253.8|10251.8|10259.3|10257.3|10241.8|10239.8|218
1597996800000|2020-08-21 08:00:00|10254.3|10252.3|10245.8|10243.8|10254.3|10252.3|10238.3|10236.3|223
1597997100000|2020-08-21 08:05:00|10245.3|10243.3|10249.8|10247.8|10253.3|10251.3|10244.8|10242.8|138
1597997400000|2020-08-21 08:10:00|10249.3|10247.3|10245.8|10243.8|10254.3|10252.3|10241.8|10239.8|193
1597997700000|2020-08-21 08:15:00|10246.3|10244.3|10251.3|10249.3|10263.8|10261.8|10246.3|10244.3|178
1597998000000|2020-08-21 08:20:00|10251.8|10249.8|10248.8|10246.8|10254.3|10252.3|10245.3|10243.3|104
1597998300000|2020-08-21 08:25:00|10249.3|10247.3|10247.3|10245.3|10255.3|10253.3|10243.8|10241.8|140
1597998600000|2020-08-21 08:30:00|10247.8|10245.8|10250.8|10248.8|10253.3|10251.3|10239.3|10237.3|79
1597998900000|2020-08-21 08:35:00|10251.3|10249.3|10260.8|10258.8|10261.3|10259.3|10249.8|10247.8|167
1597999200000|2020-08-21 08:40:00|10260.3|10258.3|10265.8|10263.8|10269.8|10267.8|10257.3|10255.3|162
1597999500000|2020-08-21 08:45:00|10265.3|10263.3|10266.8|10264.8|10272.3|10270.3|10263.8|10261.8|161
1597999800000|2020-08-21 08:50:00|10267.3|10265.3|10266.8|10264.8|10270.3|10268.3|10262.8|10260.8|169
1598000100000|2020-08-21 08:55:00|10266.3|10264.3|10267.8|10265.8|10271.3|10269.3|10264.8|10262.8|103
1598000400000|2020-08-21 09:00:00|10268.3|10266.3|10272.3|10270.3|10272.3|10270.3|10260.8|10258.8|174
1598000700000|2020-08-21 09:05:00|10271.8|10269.8|10267.3|10265.3|10273.8|10271.8|10267.3|10265.3|226
1598001000000|2020-08-21 09:10:00|10267.8|10265.8|10271.3|10269.3|10272.8|10270.8|10267.3|10265.3|232
1598001300000|2020-08-21 09:15:00|10270.8|10268.8|10270.8|10268.8|10272.8|10270.8|10266.3|10264.3|185
1598001600000|2020-08-21 09:20:00|10271.3|10269.3|10275.3|10273.3|10275.8|10273.8|10269.3|10267.3|146
1598001900000|2020-08-21 09:25:00|10275.8|10273.8|10274.3|10272.3|10277.3|10275.3|10269.8|10267.8|255
1598002200000|2020-08-21 09:30:00|10273.8|10271.8|10272.3|10270.3|10278.3|10276.3|10270.8|10268.8|192
1598002500000|2020-08-21 09:35:00|10271.8|10269.8|10266.3|10264.3|10272.8|10270.8|10264.3|10262.3|161
1598002800000|2020-08-21 09:40:00|10267.3|10265.3|10269.3|10267.3|10272.8|10270.8|10267.3|10265.3|63
1598003100000|2020-08-21 09:45:00|10268.8|10266.8|10287.3|10285.3|10287.8|10285.8|10268.8|10266.8|241
1598003400000|2020-08-21 09:50:00|10286.3|10284.3|10276.3|10274.3|10288.3|10286.3|10275.3|10273.3|323
1598003700000|2020-08-21 09:55:00|10275.8|10273.8|10273.8|10271.8|10278.3|10276.3|10273.3|10271.3|150
1598004000000|2020-08-21 10:00:00|10274.3|10272.3|10281.3|10279.3|10281.3|10279.3|10268.3|10266.3|308
1598004300000|2020-08-21 10:05:00|10280.8|10278.8|10285.3|10283.3|10288.3|10286.3|10280.8|10278.8|187
1598004600000|2020-08-21 10:10:00|10285.8|10283.8|10280.3|10278.3|10289.3|10287.3|10275.8|10273.8|239
1598004900000|2020-08-21 10:15:00|10279.8|10277.8|10268.3|10266.3|10281.3|10279.3|10266.8|10264.8|144
1598005200000|2020-08-21 10:20:00|10268.8|10266.8|10266.3|10264.3|10271.8|10269.8|10265.3|10263.3|157
1598005500000|2020-08-21 10:25:00|10265.8|10263.8|10268.8|10266.8|10271.3|10269.3|10263.3|10261.3|138
1598005800000|2020-08-21 10:30:00|10268.3|10266.3|10265.3|10263.3|10273.3|10271.3|10264.3|10262.3|73
1598006100000|2020-08-21 10:35:00|10265.8|10263.8|10262.8|10260.8|10271.3|10269.3|10262.3|10260.3|81
1598006400000|2020-08-21 10:40:00|10263.3|10261.3|10251.8|10249.8|10263.3|10261.3|10250.8|10248.8|156
1598006700000|2020-08-21 10:45:00|10251.3|10249.3|10247.8|10245.8|10254.3|10252.3|10245.3|10243.3|172
1598007000000|2020-08-21 10:50:00|10247.3|10245.3|10244.3|10242.3|10251.8|10249.8|10243.8|10241.8|158
1598007300000|2020-08-21 10:55:00|10243.8|10241.8|10241.3|10239.3|10245.3|10243.3|10235.8|10233.8|112
1598007600000|2020-08-21 11:00:00|10241.8|10239.8|10239.3|10237.3|10243.8|10241.8|10236.8|10234.8|187
1598007900000|2020-08-21 11:05:00|10238.8|10236.8|10233.3|10231.3|10239.3|10237.3|10231.3|10229.3|111
1598008200000|2020-08-21 11:10:00|10232.3|10230.3|10241.8|10239.8|10243.3|10241.3|10230.3|10228.3|144
1598008500000|2020-08-21 11:15:00|10241.3|10239.3|10243.3|10241.3|10243.8|10241.8|10240.3|10238.3|55
1598008800000|2020-08-21 11:20:00|10242.3|10240.3|10234.8|10232.8|10243.3|10241.3|10233.3|10231.3|136
1598009100000|2020-08-21 11:25:00|10234.3|10232.3|10233.3|10231.3|10235.3|10233.3|10231.3|10229.3|71
1598009400000|2020-08-21 11:30:00|10232.8|10230.8|10234.8|10232.8|10240.3|10238.3|10231.8|10229.8|117
1598009700000|2020-08-21 11:35:00|10234.3|10232.3|10229.8|10227.8|10234.8|10232.8|10227.3|10225.3|158
1598010000000|2020-08-21 11:40:00|10229.6|10227.6|10225.6|10223.6|10229.6|10227.6|10224.6|10222.6|122
1598010300000|2020-08-21 11:45:00|10225.1|10223.1|10215.1|10213.1|10227.1|10225.1|10213.1|10211.1|480
1598010600000|2020-08-21 11:50:00|10214.6|10212.6|10212.1|10210.1|10218.1|10216.1|10208.1|10206.1|412
1598010900000|2020-08-21 11:55:00|10212.6|10210.6|10207.1|10205.1|10214.1|10212.1|10206.1|10204.1|184
1598011200000|2020-08-21 12:00:00|10206.6|10204.6|10190.6|10188.6|10207.1|10205.1|10187.1|10185.1|729
1598011500000|2020-08-21 12:05:00|10190.1|10188.1|10191.1|10189.1|10196.6|10194.6|10187.1|10185.1|314
1598011800000|2020-08-21 12:10:00|10190.6|10188.6|10177.1|10175.1|10190.6|10188.6|10175.6|10173.6|448
1598012100000|2020-08-21 12:15:00|10176.6|10174.6|10183.1|10181.1|10186.1|10184.1|10176.1|10174.1|346
1598012400000|2020-08-21 12:20:00|10183.6|10181.6|10179.6|10177.6|10184.1|10182.1|10169.6|10167.6|305
1598012700000|2020-08-21 12:25:00|10178.6|10176.6|10187.6|10185.6|10188.6|10186.6|10177.1|10175.1|195
1598013000000|2020-08-21 12:30:00|10187.1|10185.1|10188.6|10186.6|10189.6|10187.6|10178.6|10176.6|214
1598013300000|2020-08-21 12:35:00|10188.1|10186.1|10193.1|10191.1|10194.6|10192.6|10187.1|10185.1|222
1598013600000|2020-08-21 12:40:00|10193.6|10191.6|10192.1|10190.1|10194.6|10192.6|10186.1|10184.1|185
1598013900000|2020-08-21 12:45:00|10192.6|10190.6|10194.1|10192.1|10196.1|10194.1|10188.1|10186.1|134
1598014200000|2020-08-21 12:50:00|10193.6|10191.6|10196.6|10194.6|10196.6|10194.6|10188.1|10186.1|214
1598014500000|2020-08-21 12:55:00|10197.1|10195.1|10187.6|10185.6|10198.1|10196.1|10187.1|10185.1|123
1598014800000|2020-08-21 13:00:00|10187.1|10185.1|10179.1|10177.1|10188.1|10186.1|10174.6|10172.6|370
1598015100000|2020-08-21 13:05:00|10178.6|10176.6|10185.1|10183.1|10186.6|10184.6|10177.1|10175.1|305
1598015400000|2020-08-21 13:10:00|10185.6|10183.6|10188.1|10186.1|10189.1|10187.1|10181.6|10179.6|313
1598015700000|2020-08-21 13:15:00|10187.6|10185.6|10190.1|10188.1|10194.6|10192.6|10184.6|10182.6|185
1598016000000|2020-08-21 13:20:00|10190.6|10188.6|10204.6|10202.6|10206.1|10204.1|10188.1|10186.1|181
1598016300000|2020-08-21 13:25:00|10205.1|10203.1|10198.6|10196.6|10206.1|10204.1|10197.6|10195.6|226
1598016600000|2020-08-21 13:30:00|10198.1|10196.1|10195.6|10193.6|10202.6|10200.6|10194.1|10192.1|295
1598016900000|2020-08-21 13:35:00|10196.1|10194.1|10203.1|10201.1|10204.1|10202.1|10195.1|10193.1|287
1598017200000|2020-08-21 13:40:00|10204.1|10202.1|10196.1|10194.1|10206.1|10204.1|10194.6|10192.6|278
1598017500000|2020-08-21 13:45:00|10201.1|10199.1|10212.1|10210.1|10216.6|10214.6|10201.1|10199.1|447
1598017800000|2020-08-21 13:50:00|10212.6|10210.6|10215.1|10213.1|10216.6|10214.6|10207.1|10205.1|362
1598018100000|2020-08-21 13:55:00|10214.6|10212.6|10221.6|10219.6|10222.6|10220.6|10214.1|10212.1|313
1598018400000|2020-08-21 14:00:00|10220.6|10218.6|10221.1|10219.1|10229.1|10227.1|10220.6|10218.6|343
1598018700000|2020-08-21 14:05:00|10220.6|10218.6|10226.1|10224.1|10229.1|10227.1|10216.1|10214.1|319
1598019000000|2020-08-21 14:10:00|10224.1|10222.1|10216.6|10214.6|10226.1|10224.1|10215.1|10213.1|236
1598019300000|2020-08-21 14:15:00|10216.1|10214.1|10216.1|10214.1|10222.1|10220.1|10214.1|10212.1|141
1598019600000|2020-08-21 14:20:00|10216.6|10214.6|10211.1|10209.1|10216.6|10214.6|10209.6|10207.6|148
1598019900000|2020-08-21 14:25:00|10210.6|10208.6|10221.6|10219.6|10222.6|10220.6|10210.1|10208.1|203
1598020200000|2020-08-21 14:30:00|10222.1|10220.1|10230.1|10228.1|10232.6|10230.6|10221.6|10219.6|288
1598020500000|2020-08-21 14:35:00|10229.6|10227.6|10230.1|10228.1|10233.6|10231.6|10228.1|10226.1|214
1598020800000|2020-08-21 14:40:00|10231.1|10229.1|10232.1|10230.1|10233.6|10231.6|10228.1|10226.1|196
1598021100000|2020-08-21 14:45:00|10232.6|10230.6|10235.1|10233.1|10236.6|10234.6|10230.1|10228.1|171
1598021400000|2020-08-21 14:50:00|10235.6|10233.6|10240.1|10238.1|10242.1|10240.1|10233.6|10231.6|254
1598021700000|2020-08-21 14:55:00|10240.6|10238.6|10230.1|10228.1|10243.1|10241.1|10228.6|10226.6|338
1598022000000|2020-08-21 15:00:00|10230.6|10228.6|10218.1|10216.1|10232.1|10230.1|10217.1|10215.1|710
1598022300000|2020-08-21 15:05:00|10217.6|10215.6|10221.6|10219.6|10225.6|10223.6|10217.6|10215.6|217
1598022600000|2020-08-21 15:10:00|10222.1|10220.1|10225.1|10223.1|10230.1|10228.1|10221.1|10219.1|215
1598022900000|2020-08-21 15:15:00|10225.6|10223.6|10219.6|10217.6|10226.1|10224.1|10217.1|10215.1|249
1598023200000|2020-08-21 15:20:00|10220.1|10218.1|10236.1|10234.1|10238.1|10236.1|10220.1|10218.1|454
1598023500000|2020-08-21 15:25:00|10235.6|10233.6|10221.1|10219.1|10242.1|10240.1|10219.1|10217.1|1320
1598023800000|2020-08-21 15:30:00|10219.6|10217.6|10225.6|10223.6|10232.1|10230.1|10219.1|10217.1|1372
1598024100000|2020-08-21 15:35:00|10224.6|10222.6|10227.6|10225.6|10228.1|10226.1|10218.6|10216.6|374
1598024400000|2020-08-21 15:40:00|10228.1|10226.1|10215.6|10213.6|10228.6|10226.6|10215.6|10213.6|75
1598024700000|2020-08-21 15:45:00|10215.1|10213.1|10219.6|10217.6|10223.1|10221.1|10215.1|10213.1|80
1598025000000|2020-08-21 15:50:00|10220.1|10218.1|10218.1|10216.1|10223.1|10221.1|10217.1|10215.1|54
1598025300000|2020-08-21 15:55:00|10217.1|10215.1|10217.1|10215.1|10224.6|10222.6|10217.1|10215.1|112
1598025600000|2020-08-21 16:00:00|10217.6|10215.6|10224.1|10222.1|10225.1|10223.1|10214.1|10212.1|52
1598025900000|2020-08-21 16:05:00|10224.6|10222.6|10223.1|10221.1|10229.6|10227.6|10223.1|10221.1|24
1598026200000|2020-08-21 16:10:00|10223.6|10221.6|10223.6|10221.6|10226.6|10224.6|10222.1|10220.1|40
1598026500000|2020-08-21 16:15:00|10224.1|10222.1|10228.1|10226.1|10229.1|10227.1|10222.6|10220.6|20
1598026800000|2020-08-21 16:20:00|10228.6|10226.6|10228.6|10226.6|10230.6|10228.6|10227.1|10225.1|28
1598027100000|2020-08-21 16:25:00|10229.1|10227.1|10223.6|10221.6|10229.1|10227.1|10223.6|10221.6|30
1598027400000|2020-08-21 16:30:00|10224.1|10222.1|10222.6|10220.6|10224.1|10222.1|10220.1|10218.1|19
1598027700000|2020-08-21 16:35:00|10222.1|10220.1|10225.6|10223.6|10226.1|10224.1|10222.1|10220.1|15
1598028000000|2020-08-21 16:40:00|10225.1|10223.1|10227.1|10225.1|10227.1|10225.1|10224.1|10222.1|9
1598028300000|2020-08-21 16:45:00|10227.6|10225.6|10228.6|10226.6|10230.6|10228.6|10227.1|10225.1|6
1598028600000|2020-08-21 16:50:00|10228.1|10226.1|10226.6|10224.6|10228.1|10226.1|10223.6|10221.6|4
1598028900000|2020-08-21 16:55:00|10226.1|10224.1|10224.6|10222.6|10229.6|10227.6|10223.6|10221.6|9
1598029200000|2020-08-21 17:00:00|10225.1|10223.1|10224.6|10222.6|10228.1|10226.1|10221.1|10219.1|8
1598029500000|2020-08-21 17:05:00|10224.1|10222.1|10225.1|10223.1|10226.6|10224.6|10223.6|10221.6|7
1598029800000|2020-08-21 17:10:00|10225.6|10223.6|10227.1|10225.1|10227.1|10225.1|10222.1|10220.1|16
1598030100000|2020-08-21 17:15:00|10227.6|10225.6|10227.6|10225.6|10229.1|10227.1|10226.1|10224.1|24
1598030400000|2020-08-21 17:20:00|10227.1|10225.1|10221.1|10219.1|10227.1|10225.1|10220.6|10218.6|34
1598030700000|2020-08-21 17:25:00|10220.6|10218.6|10220.6|10218.6|10223.6|10221.6|10220.1|10218.1|5
1598031000000|2020-08-21 17:30:00|10221.1|10219.1|10218.6|10216.6|10221.1|10219.1|10217.1|10215.1|4
1598031300000|2020-08-21 17:35:00|10219.1|10217.1|10221.1|10219.1|10221.6|10219.6|10219.1|10217.1|4
1598031900000|2020-08-21 17:45:00|10221.6|10219.6|10223.6|10221.6|10224.1|10222.1|10221.6|10219.6|6
1598032200000|2020-08-21 17:50:00|10223.1|10221.1|10220.6|10218.6|10223.6|10221.6|10220.6|10218.6|18
1598032500000|2020-08-21 17:55:00|10220.1|10218.1|10225.1|10223.1|10225.1|10223.1|10219.6|10217.6|27
1598032800000|2020-08-21 18:00:00|10225.6|10223.6|10228.1|10226.1|10229.1|10227.1|10225.6|10223.6|29
1598033100000|2020-08-21 18:05:00|10228.6|10226.6|10231.1|10229.1|10231.1|10229.1|10228.6|10226.6|1
1598033400000|2020-08-21 18:10:00|10231.6|10229.6|10234.6|10232.6|10235.1|10233.1|10230.6|10228.6|6
1598033700000|2020-08-21 18:15:00|10235.1|10233.1|10235.1|10233.1|10236.1|10234.1|10235.1|10233.1|0
1598034000000|2020-08-21 18:20:00|10235.6|10233.6|10235.1|10233.1|10237.1|10235.1|10235.1|10233.1|5
1598034300000|2020-08-21 18:25:00|10235.6|10233.6|10235.6|10233.6|10237.1|10235.1|10235.1|10233.1|5
1598034600000|2020-08-21 18:30:00|10236.1|10234.1|10239.1|10237.1|10239.1|10237.1|10235.1|10233.1|17
1598034900000|2020-08-21 18:35:00|10239.6|10237.6|10240.6|10238.6|10242.6|10240.6|10239.6|10237.6|23
1598035200000|2020-08-21 18:40:00|10241.1|10239.1|10239.6|10237.6|10241.1|10239.1|10238.6|10236.6|6
1598035500000|2020-08-21 18:45:00|10239.1|10237.1|10240.6|10238.6|10241.6|10239.6|10238.6|10236.6|2
1598035800000|2020-08-21 18:50:00|10241.6|10239.6|10242.6|10240.6|10243.1|10241.1|10241.6|10239.6|26
1598036100000|2020-08-21 18:55:00|10243.1|10241.1|10244.1|10242.1|10246.1|10244.1|10243.1|10241.1|32
1598036400000|2020-08-21 19:00:00|10243.1|10241.1|10246.1|10244.1|10250.6|10248.6|10243.1|10241.1|16
1598036700000|2020-08-21 19:05:00|10246.6|10244.6|10245.6|10243.6|10248.6|10246.6|10245.1|10243.1|7
1598037000000|2020-08-21 19:10:00|10245.1|10243.1|10244.6|10242.6|10246.1|10244.1|10242.6|10240.6|8
1598037300000|2020-08-21 19:15:00|10244.1|10242.1|10239.6|10237.6|10244.6|10242.6|10239.6|10237.6|28
1598037600000|2020-08-21 19:20:00|10237.1|10235.1|10242.6|10240.6|10242.6|10240.6|10237.1|10235.1|8
1598037900000|2020-08-21 19:25:00|10243.1|10241.1|10244.1|10242.1|10244.1|10242.1|10243.1|10241.1|1
1598038200000|2020-08-21 19:30:00|10243.6|10241.6|10242.1|10240.1|10243.6|10241.6|10242.1|10240.1|2
1598038500000|2020-08-21 19:35:00|10242.6|10240.6|10242.6|10240.6|10242.6|10240.6|10242.6|10240.6|0
1598038800000|2020-08-21 19:40:00|10243.1|10241.1|10239.1|10237.1|10243.1|10241.1|10239.1|10237.1|10
1598039100000|2020-08-21 19:45:00|10238.6|10236.6|10235.1|10233.1|10242.1|10240.1|10231.6|10229.6|24
1598039400000|2020-08-21 19:50:00|10234.6|10232.6|10244.1|10242.1|10245.6|10243.6|10234.1|10232.1|11
1598039700000|2020-08-21 19:55:00|10244.6|10242.6|10245.1|10239.1|10245.9|10243.6|10241.1|10238.9|26
1598040000000|2020-08-21 20:00:00|10245|10239|10248.8|10242.8|10249.6|10243.6|10242.5|10236.5|0
1598040300000|2020-08-21 20:05:00|10248.7|10242.7|10248.8|10242.8|10248.8|10242.8|10247.7|10241.7|0
1598040600000|2020-08-21 20:10:00|10248.7|10242.7|10241.9|10235.9|10248.8|10242.8|10240.2|10234.2|0
1598040900000|2020-08-21 20:15:00|10241.8|10235.8|10243.1|10237.1|10243.1|10237.1|10241.6|10235.6|0
1598041200000|2020-08-21 20:20:00|10242.6|10236.6|10242.6|10236.6|10242.9|10236.9|10242.4|10236.4|0
1598041500000|2020-08-21 20:25:00|10242.9|10236.9|10242.4|10236.4|10242.9|10236.9|10242.4|10236.4|0
1598041800000|2020-08-21 20:30:00|10242.7|10236.7|10244.9|10238.9|10245.4|10239.4|10239.9|10233.9|0
1598042100000|2020-08-21 20:35:00|10244.6|10238.6|10244.1|10238.1|10246.2|10240.2|10242.3|10236.3|0
1598042400000|2020-08-21 20:40:00|10244|10238|10243|10237|10244.1|10238.1|10243|10237|0
1598042700000|2020-08-21 20:45:00|10242.9|10236.9|10242.3|10236.3|10243.6|10237.6|10241|10235|0
1598043000000|2020-08-21 20:50:00|10242.1|10236.1|10241.7|10235.7|10243|10237|10240.4|10234.4|0
1598043300000|2020-08-21 20:55:00|10241.6|10235.6|10240.6|10234.6|10242.3|10236.3|10239.1|10233.1|0
1598043600000|2020-08-21 21:00:00|10240.9|10234.9|10240.9|10234.9|10240.9|10234.9|10240.9|10234.9|0
1598220000000|2020-08-23 22:00:00|10258.5|10252.5|10260.9|10254.9|10261.6|10255.6|10256.6|10250.6|0
1598220300000|2020-08-23 22:05:00|10260.7|10254.7|10255.4|10249.4|10260.9|10254.9|10251.7|10245.7|0
1598220600000|2020-08-23 22:10:00|10255.5|10249.5|10249.6|10243.6|10257.2|10251.2|10249.6|10243.6|0
1598220900000|2020-08-23 22:15:00|10249.8|10243.8|10252.8|10246.8|10254.1|10248.1|10249.6|10243.6|0
1598221200000|2020-08-23 22:20:00|10252.9|10246.9|10255.4|10249.4|10256.6|10250.6|10252.2|10246.2|0
1598221500000|2020-08-23 22:25:00|10255.2|10249.2|10253.3|10247.3|10255.2|10249.2|10252.5|10246.5|0
1598221800000|2020-08-23 22:30:00|10253.4|10247.4|10255.1|10249.1|10255.1|10249.1|10252|10246|0
1598222100000|2020-08-23 22:35:00|10255.2|10249.2|10255.6|10249.6|10256.9|10250.9|10253.8|10247.8|0
1598222400000|2020-08-23 22:40:00|10255.5|10249.5|10257.5|10251.5|10258.8|10252.8|10255.1|10249.1|0
1598222700000|2020-08-23 22:45:00|10257.6|10251.6|10257.7|10251.7|10258.7|10252.7|10256.9|10250.9|0
1598223000000|2020-08-23 22:50:00|10257.8|10251.8|10259|10253|10259|10253|10257.2|10251.2|0
1598223300000|2020-08-23 22:55:00|10259.1|10253.1|10257.9|10251.9|10260.5|10254.5|10257.9|10251.9|0
1598223600000|2020-08-23 23:00:00|10258.1|10252.1|10261.8|10255.8|10261.8|10255.8|10258.1|10252.1|0
1598223900000|2020-08-23 23:05:00|10261.7|10255.7|10261.8|10255.8|10261.8|10255.8|10260.5|10254.5|0
1598224200000|2020-08-23 23:10:00|10261.7|10255.7|10260|10254|10261.7|10255.7|10260|10254|0
1598224500000|2020-08-23 23:15:00|10260.1|10254.1|10260|10254|10260.5|10254.5|10260|10254|0
1598224800000|2020-08-23 23:20:00|10259.9|10253.9|10260.5|10254.5|10261.1|10255.1|10259.2|10253.2|0
1598225100000|2020-08-23 23:25:00|10260.7|10254.7|10260.5|10254.5|10261.1|10255.1|10259.2|10253.2|0
1598225400000|2020-08-23 23:30:00|10260.3|10254.3|10257.7|10251.7|10260.3|10254.3|10257.2|10251.2|0
1598225700000|2020-08-23 23:35:00|10257.6|10251.6|10260.3|10254.3|10260.3|10254.3|10257.2|10251.2|0
1598226000000|2020-08-23 23:40:00|10260.2|10254.2|10259.7|10253.7|10260.3|10254.3|10259|10253|0
1598226300000|2020-08-23 23:45:00|10259.9|10253.9|10259.7|10253.7|10261.6|10255.6|10259|10253|0
1598226600000|2020-08-23 23:50:00|10259.6|10253.6|10254|10248|10259.7|10253.7|10252.2|10246.2|0
1598226900000|2020-08-23 23:55:00|10253.9|10247.9|10254.6|10248.6|10254.6|10248.6|10249.9|10243.9|0
1598227200000|2020-08-24 00:00:00|10254.4|10248.4|10250.1|10244.1|10255.3|10249.3|10249.1|10243.1|0
1598227500000|2020-08-24 00:05:00|10251.3|10245.3|10256.4|10250.4|10256.4|10250.4|10247.6|10241.6|0
1598227800000|2020-08-24 00:10:00|10256.6|10250.6|10256.4|10250.4|10258.8|10252.8|10253.9|10247.9|0
1598228100000|2020-08-24 00:15:00|10256.3|10250.3|10254.3|10248.3|10257|10251|10244.8|10238.8|0
1598228400000|2020-08-24 00:20:00|10254.4|10248.4|10251.9|10245.9|10257|10251|10249.3|10243.3|0
1598228700000|2020-08-24 00:25:00|10251.8|10245.8|10249.4|10243.4|10251.9|10245.9|10249.3|10243.3|0
1598229000000|2020-08-24 00:30:00|10249.3|10243.3|10249.3|10243.3|10252|10246|10246.7|10240.7|0
1598229300000|2020-08-24 00:35:00|10249.4|10243.4|10241.7|10235.7|10249.5|10243.5|10238.8|10232.8|0
1598229600000|2020-08-24 00:40:00|10241.6|10235.6|10242.8|10236.8|10244.2|10238.2|10239|10233|0
1598229900000|2020-08-24 00:45:00|10242.3|10236.3|10241.9|10235.9|10247.1|10241.1|10241.6|10235.6|0
1598230200000|2020-08-24 00:50:00|10242.5|10236.5|10254.5|10248.5|10254.8|10248.8|10241.8|10235.8|0
1598230500000|2020-08-24 00:55:00|10254.4|10248.4|10251.9|10245.9|10254.6|10248.6|10249.3|10243.3|0
1598230800000|2020-08-24 01:00:00|10252|10246|10249.4|10243.4|10257.1|10251.1|10245.5|10239.5|0
1598231100000|2020-08-24 01:05:00|10249.3|10243.3|10246.9|10240.9|10249.4|10243.4|10241.6|10235.6|0
1598231400000|2020-08-24 01:10:00|10247|10241|10244.8|10238.8|10247|10241|10239.2|10233.2|0
1598231700000|2020-08-24 01:15:00|10244.9|10238.9|10252.3|10246.3|10255|10249|10244.8|10238.8|0
1598232000000|2020-08-24 01:20:00|10252.4|10246.4|10257.3|10251.3|10259.8|10253.8|10252.4|10246.4|0
1598232300000|2020-08-24 01:25:00|10258.4|10252.4|10264.4|10258.4|10265.7|10259.7|10258.4|10252.4|0
1598232600000|2020-08-24 01:30:00|10264.5|10258.5|10264.3|10258.3|10266.9|10260.9|10261.6|10255.6|0
1598232900000|2020-08-24 01:35:00|10264.4|10258.4|10264.5|10258.5|10264.5|10258.5|10261.8|10255.8|0
1598233200000|2020-08-24 01:40:00|10267|10261|10266.9|10260.9|10272.6|10266.6|10266.9|10260.9|0
1598233500000|2020-08-24 01:45:00|10267|10261|10264.1|10258.1|10269.4|10263.4|10264.1|10258.1|0
1598233800000|2020-08-24 01:50:00|10264.2|10258.2|10264.3|10258.3|10265.4|10259.4|10261.7|10255.7|0
1598234100000|2020-08-24 01:55:00|10264.2|10258.2|10264.1|10258.1|10266.7|10260.7|10264.1|10258.1|0
1598234400000|2020-08-24 02:00:00|10269.4|10263.4|10271.1|10265.1|10271.1|10265.1|10268.3|10262.3|0
1598234700000|2020-08-24 02:05:00|10272.2|10266.2|10271|10265|10273.6|10267.6|10268.5|10262.5|0
1598235000000|2020-08-24 02:10:00|10271.1|10265.1|10273.9|10267.9|10273.9|10267.9|10271.1|10265.1|0
1598235300000|2020-08-24 02:15:00|10269.5|10263.5|10269.5|10263.5|10269.6|10263.6|10269.4|10263.4|0
1598235600000|2020-08-24 02:20:00|10269.4|10263.4|10269.4|10263.4|10272|10266|10269.4|10263.4|0
1598235900000|2020-08-24 02:25:00|10269.5|10263.5|10267.2|10261.2|10269.9|10263.9|10267.2|10261.2|0
1598236200000|2020-08-24 02:30:00|10267.3|10261.3|10267.2|10261.2|10269.8|10263.8|10267.1|10261.1|0
1598236500000|2020-08-24 02:35:00|10267.3|10261.3|10267|10261|10269.7|10263.7|10267|10261|0
1598236800000|2020-08-24 02:40:00|10267.1|10261.1|10267|10261|10267.2|10261.2|10267|10261|0
1598237100000|2020-08-24 02:45:00|10267.1|10261.1|10264.6|10258.6|10267.2|10261.2|10263.3|10257.3|0
1598237400000|2020-08-24 02:50:00|10264.5|10258.5|10262.1|10256.1|10264.7|10258.7|10262|10256|0
1598237700000|2020-08-24 02:55:00|10262.2|10256.2|10259.5|10253.5|10262.2|10256.2|10259.5|10253.5|0
1598238000000|2020-08-24 03:00:00|10259.3|10253.3|10259.4|10253.4|10262|10256|10259.3|10253.3|0
1598238300000|2020-08-24 03:05:00|10260.5|10254.5|10264.4|10258.4|10264.5|10258.5|10260.5|10254.5|0
1598238600000|2020-08-24 03:10:00|10264.5|10258.5|10261.9|10255.9|10267|10261|10261.9|10255.9|0
1598238900000|2020-08-24 03:15:00|10261.8|10255.8|10261.8|10255.8|10262|10256|10261.8|10255.8|0
1598239200000|2020-08-24 03:20:00|10261.9|10255.9|10266.7|10260.7|10267|10261|10261.8|10255.8|0
1598239500000|2020-08-24 03:25:00|10266.8|10260.8|10266.7|10260.7|10266.8|10260.8|10266.7|10260.7|0
1598239800000|2020-08-24 03:30:00|10266.8|10260.8|10266.7|10260.7|10266.8|10260.8|10266.6|10260.6|0
1598240100000|2020-08-24 03:35:00|10265.7|10259.7|10264.6|10258.6|10267|10261|10264.2|10258.2|0
1598240400000|2020-08-24 03:40:00|10264.5|10258.5|10259.4|10253.4|10264.6|10258.6|10259.3|10253.3|0
1598240700000|2020-08-24 03:45:00|10260.4|10254.4|10261.9|10255.9|10264.4|10258.4|10260.4|10254.4|0
1598241000000|2020-08-24 03:50:00|10261.8|10255.8|10262|10256|10264.6|10258.6|10261.8|10255.8|0
1598241300000|2020-08-24 03:55:00|10260.9|10254.9|10256.8|10250.8|10260.9|10254.9|10256.8|10250.8|0
1598241600000|2020-08-24 04:00:00|10257.9|10251.9|10256.7|10250.7|10259.4|10253.4|10256.7|10250.7|0
1598241900000|2020-08-24 04:05:00|10256.8|10250.8|10251.7|10245.7|10256.8|10250.8|10251.6|10245.6|0
1598242200000|2020-08-24 04:10:00|10251.6|10245.6|10251.8|10245.8|10251.9|10245.9|10249.2|10243.2|0
1598242500000|2020-08-24 04:15:00|10251.9|10245.9|10249.9|10243.9|10254.6|10248.6|10247.2|10241.2|0
1598242800000|2020-08-24 04:20:00|10249.8|10243.8|10252.4|10246.4|10252.5|10246.5|10249.8|10243.8|0
1598243100000|2020-08-24 04:25:00|10252.5|10246.5|10252.4|10246.4|10255|10249|10252.4|10246.4|0
1598243400000|2020-08-24 04:30:00|10252.5|10246.5|10262.3|10256.3|10262.3|10256.3|10252.5|10246.5|0
1598243700000|2020-08-24 04:35:00|10262.4|10256.4|10259.7|10253.7|10262.4|10256.4|10259.7|10253.7|0
1598244000000|2020-08-24 04:40:00|10259.8|10253.8|10262.2|10256.2|10262.3|10256.3|10259.6|10253.6|0
1598244300000|2020-08-24 04:45:00|10262.3|10256.3|10262.2|10256.2|10262.3|10256.3|10262.1|10256.1|0
1598244600000|2020-08-24 04:50:00|10262.1|10256.1|10259.7|10253.7|10262.1|10256.1|10259.6|10253.6|0
1598244900000|2020-08-24 04:55:00|10259.8|10253.8|10262.3|10256.3|10262.3|10256.3|10259.7|10253.7|0
1598245200000|2020-08-24 05:00:00|10262.4|10256.4|10262.4|10256.4|10265|10259|10262.3|10256.3|0
1598245500000|2020-08-24 05:05:00|10262.5|10256.5|10259.6|10253.6|10262.5|10256.5|10259.5|10253.5|0
1598245800000|2020-08-24 05:10:00|10259.7|10253.7|10259.9|10253.9|10259.9|10253.9|10257.2|10251.2|0
1598246100000|2020-08-24 05:15:00|10261|10255|10263.1|10257.1|10263.2|10257.2|10260.6|10254.6|0
1598246400000|2020-08-24 05:20:00|10263.2|10257.2|10263.1|10257.1|10264.4|10258.4|10263.1|10257.1|0
1598246700000|2020-08-24 05:25:00|10263.2|10257.2|10263.1|10257.1|10263.2|10257.2|10260.5|10254.5|0
1598247000000|2020-08-24 05:30:00|10264.2|10258.2|10265.9|10259.9|10268.4|10262.4|10263.1|10257.1|0
1598247300000|2020-08-24 05:35:00|10266|10260|10270.9|10264.9|10270.9|10264.9|10265.8|10259.8|0
1598247600000|2020-08-24 05:40:00|10270.8|10264.8|10273.5|10267.5|10273.5|10267.5|10270.8|10264.8|0
1598247900000|2020-08-24 05:45:00|10273.4|10267.4|10270.2|10264.2|10273.4|10267.4|10270.2|10264.2|0
1598248200000|2020-08-24 05:50:00|10270.3|10264.3|10270.4|10264.4|10273|10267|10270.3|10264.3|0
1598248500000|2020-08-24 05:55:00|10270.5|10264.5|10270.6|10264.6|10273.1|10267.1|10270.4|10264.4|0
1598248800000|2020-08-24 06:00:00|10261.6|10259.6|10259.1|10257.1|10262.1|10260.1|10253.6|10251.6|59
1598249100000|2020-08-24 06:05:00|10259.6|10257.6|10275.6|10273.6|10278.6|10276.6|10259.6|10257.6|68
1598249400000|2020-08-24 06:10:00|10276.1|10274.1|10278.1|10276.1|10281.6|10279.6|10275.1|10273.1|23
1598249700000|2020-08-24 06:15:00|10278.6|10276.6|10279.1|10277.1|10281.6|10279.6|10278.6|10276.6|27
1598250000000|2020-08-24 06:20:00|10278.6|10276.6|10281.6|10279.6|10282.1|10280.1|10278.6|10276.6|20
1598250300000|2020-08-24 06:25:00|10282.1|10280.1|10279.6|10277.6|10283.6|10281.6|10279.6|10277.6|18
1598250600000|2020-08-24 06:30:00|10280.1|10278.1|10284.6|10282.6|10286.6|10284.6|10280.1|10278.1|19
1598250900000|2020-08-24 06:35:00|10285.1|10283.1|10284.6|10282.6|10287.6|10285.6|10283.1|10281.1|18
1598251200000|2020-08-24 06:40:00|10285.1|10283.1|10282.1|10280.1|10286.6|10284.6|10281.6|10279.6|7
1598251500000|2020-08-24 06:45:00|10282.6|10280.6|10282.1|10280.1|10284.6|10282.6|10281.6|10279.6|5
1598251800000|2020-08-24 06:50:00|10282.6|10280.6|10287.6|10285.6|10288.6|10286.6|10282.1|10280.1|21
1598252100000|2020-08-24 06:55:00|10287.1|10285.1|10277.6|10275.6|10287.6|10285.6|10275.6|10273.6|123
1598252400000|2020-08-24 07:00:00|10276.1|10274.1|10315.6|10313.6|10327.1|10325.1|10273.6|10271.6|1472
1598252700000|2020-08-24 07:05:00|10316.6|10314.6|10307.6|10305.6|10320.6|10318.6|10297.6|10295.6|662
1598253000000|2020-08-24 07:10:00|10308.6|10306.6|10323.6|10321.6|10338.1|10336.1|10308.1|10306.1|800
1598253300000|2020-08-24 07:15:00|10324.1|10322.1|10322.6|10320.6|10338.1|10336.1|10320.6|10318.6|548
1598253600000|2020-08-24 07:20:00|10322.1|10320.1|10326.1|10324.1|10335.6|10333.6|10322.1|10320.1|273
1598253900000|2020-08-24 07:25:00|10325.6|10323.6|10330.6|10328.6|10332.1|10330.1|10322.1|10320.1|229
1598254200000|2020-08-24 07:30:00|10331.1|10329.1|10335.6|10333.6|10342.1|10340.1|10330.6|10328.6|242
1598254500000|2020-08-24 07:35:00|10336.1|10334.1|10333.1|10331.1|10346.1|10344.1|10333.1|10331.1|277
1598254800000|2020-08-24 07:40:00|10332.6|10330.6|10332.1|10330.1|10339.1|10337.1|10331.6|10329.6|214
1598255100000|2020-08-24 07:45:00|10332.6|10330.6|10330.1|10328.1|10341.1|10339.1|10330.1|10328.1|282
1598255400000|2020-08-24 07:50:00|10330.6|10328.6|10339.1|10337.1|10342.1|10340.1|10329.1|10327.1|209
1598255700000|2020-08-24 07:55:00|10339.6|10337.6|10333.1|10331.1|10343.6|10341.6|10332.1|10330.1|298
1598256000000|2020-08-24 08:00:00|10333.6|10331.6|10326.1|10324.1|10344.1|10342.1|10326.1|10324.1|334
1598256300000|2020-08-24 08:05:00|10325.6|10323.6|10328.1|10326.1|10330.1|10328.1|10323.1|10321.1|243
1598256600000|2020-08-24 08:10:00|10327.1|10325.1|10324.6|10322.6|10330.1|10328.1|10322.1|10320.1|100
1598256900000|2020-08-24 08:15:00|10325.1|10323.1|10332.1|10330.1|10333.1|10331.1|10325.1|10323.1|211
1598257200000|2020-08-24 08:20:00|10332.6|10330.6|10338.1|10336.1|10344.1|10342.1|10332.1|10330.1|242
1598257500000|2020-08-24 08:25:00|10337.1|10335.1|10347.1|10345.1|10347.1|10345.1|10334.1|10332.1|155
1598257800000|2020-08-24 08:30:00|10346.6|10344.6|10343.1|10341.1|10347.6|10345.6|10342.1|10340.1|237
1598258100000|2020-08-24 08:35:00|10343.6|10341.6|10344.1|10342.1|10348.1|10346.1|10341.1|10339.1|276
1598258400000|2020-08-24 08:40:00|10344.6|10342.6|10357.1|10355.1|10359.1|10357.1|10344.6|10342.6|369
1598258700000|2020-08-24 08:45:00|10356.6|10354.6|10353.1|10351.1|10361.1|10359.1|10352.1|10350.1|373
1598259000000|2020-08-24 08:50:00|10353.6|10351.6|10348.7|10346.7|10356.1|10354.1|10348.7|10346.7|220
1598259300000|2020-08-24 08:55:00|10349.2|10347.2|10355.7|10353.7|10356.7|10354.7|10346.7|10344.7|656
1598259600000|2020-08-24 09:00:00|10356.2|10354.2|10351.7|10349.7|10357.7|10355.7|10348.7|10346.7|264
1598259900000|2020-08-24 09:05:00|10352.2|10350.2|10351.7|10349.7|10357.7|10355.7|10351.7|10349.7|161
1598260200000|2020-08-24 09:10:00|10350.7|10348.7|10349.2|10347.2|10356.7|10354.7|10348.2|10346.2|264
1598260500000|2020-08-24 09:15:00|10349.7|10347.7|10343.7|10341.7|10349.7|10347.7|10342.7|10340.7|131
1598260800000|2020-08-24 09:20:00|10343.2|10341.2|10343.7|10341.7|10345.7|10343.7|10338.2|10336.2|441
1598261100000|2020-08-24 09:25:00|10343.2|10341.2|10345.7|10343.7|10347.2|10345.2|10339.7|10337.7|129
1598261400000|2020-08-24 09:30:00|10345.2|10343.2|10343.7|10341.7|10346.7|10344.7|10343.2|10341.2|97
1598261700000|2020-08-24 09:35:00|10343.2|10341.2|10346.7|10344.7|10348.7|10346.7|10340.7|10338.7|135
1598262000000|2020-08-24 09:40:00|10347.7|10345.7|10346.2|10344.2|10347.7|10345.7|10344.2|10342.2|113
1598262300000|2020-08-24 09:45:00|10346.7|10344.7|10348.7|10346.7|10349.7|10347.7|10344.7|10342.7|93
1598262600000|2020-08-24 09:50:00|10348.2|10346.2|10338.7|10336.7|10349.2|10347.2|10338.2|10336.2|82
1598262900000|2020-08-24 09:55:00|10338.2|10336.2|10342.7|10340.7|10346.7|10344.7|10337.7|10335.7|114
1598263200000|2020-08-24 10:00:00|10343.2|10341.2|10336.7|10334.7|10346.7|10344.7|10336.2|10334.2|109
1598263500000|2020-08-24 10:05:00|10336.2|10334.2|10335.7|10333.7|10336.2|10334.2|10329.2|10327.2|144
1598263800000|2020-08-24 10:10:00|10336.7|10334.7|10332.7|10330.7|10336.7|10334.7|10330.2|10328.2|83
1598264100000|2020-08-24 10:15:00|10333.2|10331.2|10334.2|10332.2|10336.7|10334.7|10331.7|10329.7|66
1598264400000|2020-08-24 10:20:00|10333.7|10331.7|10331.7|10329.7|10334.2|10332.2|10328.7|10326.7|55
1598264700000|2020-08-24 10:25:00|10332.2|10330.2|10332.7|10330.7|10336.2|10334.2|10330.2|10328.2|90
1598265000000|2020-08-24 10:30:00|10332.2|10330.2|10337.7|10335.7|10343.7|10341.7|10331.7|10329.7|153
1598265300000|2020-08-24 10:35:00|10336.7|10334.7|10342.7|10340.7|10344.2|10342.2|10335.7|10333.7|51
1598265600000|2020-08-24 10:40:00|10342.2|10340.2|10344.2|10342.2|10345.7|10343.7|10341.7|10339.7|145
1598265900000|2020-08-24 10:45:00|10344.7|10342.7|10341.7|10339.7|10346.2|10344.2|10339.7|10337.7|126
1598266200000|2020-08-24 10:50:00|10342.2|10340.2|10340.7|10338.7|10345.2|10343.2|10340.7|10338.7|132
1598266500000|2020-08-24 10:55:00|10341.2|10339.2|10339.7|10337.7|10342.2|10340.2|10338.2|10336.2|119
1598266800000|2020-08-24 11:00:00|10339.2|10337.2|10335.2|10333.2|10341.2|10339.2|10333.7|10331.7|75
1598267100000|2020-08-24 11:05:00|10334.7|10332.7|10331.7|10329.7|10335.2|10333.2|10328.7|10326.7|152
1598267400000|2020-08-24 11:10:00|10331.2|10329.2|10335.2|10333.2|10337.2|10335.2|10330.7|10328.7|59
1598267700000|2020-08-24 11:15:00|10335.7|10333.7|10341.7|10339.7|10341.7|10339.7|10334.7|10332.7|77
1598268000000|2020-08-24 11:20:00|10342.2|10340.2|10341.7|10339.7|10342.7|10340.7|10339.7|10337.7|85
1598268300000|2020-08-24 11:25:00|10342.7|10340.7|10337.2|10335.2|10342.7|10340.7|10336.7|10334.7|58
1598268600000|2020-08-24 11:30:00|10336.7|10334.7|10345.7|10343.7|10346.2|10344.2|10336.2|10334.2|77
1598268900000|2020-08-24 11:35:00|10345.2|10343.2|10341.2|10339.2|10345.2|10343.2|10339.7|10337.7|63
1598269200000|2020-08-24 11:40:00|10340.9|10338.9|10339.4|10337.4|10341.4|10339.4|10337.4|10335.4|55
1598269500000|2020-08-24 11:45:00|10338.9|10336.9|10333.4|10331.4|10339.4|10337.4|10331.4|10329.4|64
1598269800000|2020-08-24 11:50:00|10332.9|10330.9|10334.4|10332.4|10335.4|10333.4|10329.4|10327.4|126
1598270100000|2020-08-24 11:55:00|10334.9|10332.9|10337.9|10335.9|10343.9|10341.9|10334.4|10332.4|207
1598270400000|2020-08-24 12:00:00|10338.4|10336.4|10338.9|10336.9|10342.9|10340.9|10337.4|10335.4|99
1598270700000|2020-08-24 12:05:00|10338.4|10336.4|10336.4|10334.4|10339.4|10337.4|10333.4|10331.4|93
1598271000000|2020-08-24 12:10:00|10336.9|10334.9|10338.4|10336.4|10340.4|10338.4|10336.9|10334.9|63
1598271300000|2020-08-24 12:15:00|10337.9|10335.9|10329.4|10327.4|10339.9|10337.9|10328.4|10326.4|97
1598271600000|2020-08-24 12:20:00|10328.9|10326.9|10331.4|10329.4|10331.9|10329.9|10327.4|10325.4|80
1598271900000|2020-08-24 12:25:00|10330.9|10328.9|10331.4|10329.4|10332.4|10330.4|10329.9|10327.9|102
1598272200000|2020-08-24 12:30:00|10329.9|10327.9|10330.4|10328.4|10333.4|10331.4|10328.4|10326.4|152
1598272500000|2020-08-24 12:35:00|10329.9|10327.9|10326.4|10324.4|10331.4|10329.4|10324.4|10322.4|105
1598272800000|2020-08-24 12:40:00|10325.4|10323.4|10324.4|10322.4|10328.4|10326.4|10320.4|10318.4|186
1598273100000|2020-08-24 12:45:00|10324.9|10322.9|10325.4|10323.4|10327.9|10325.9|10323.4|10321.4|124
1598273400000|2020-08-24 12:50:00|10324.4|10322.4|10329.4|10327.4|10331.4|10329.4|10322.4|10320.4|242
1598273700000|2020-08-24 12:55:00|10328.9|10326.9|10327.4|10325.4|10333.9|10331.9|10326.4|10324.4|103
1598274000000|2020-08-24 13:00:00|10326.9|10324.9|10325.4|10323.4|10328.4|10326.4|10322.4|10320.4|148
1598274300000|2020-08-24 13:05:00|10324.9|10322.9|10327.4|10325.4|10328.4|10326.4|10324.4|10322.4|82
1598274600000|2020-08-24 13:10:00|10326.9|10324.9|10322.4|10320.4|10329.4|10327.4|10321.4|10319.4|103
1598274900000|2020-08-24 13:15:00|10321.9|10319.9|10318.4|10316.4|10323.4|10321.4|10316.9|10314.9|149
1598275200000|2020-08-24 13:20:00|10317.9|10315.9|10317.4|10315.4|10320.4|10318.4|10315.4|10313.4|140
1598275500000|2020-08-24 13:25:00|10318.4|10316.4|10317.4|10315.4|10319.4|10317.4|10311.9|10309.9|135
1598275800000|2020-08-24 13:30:00|10316.9|10314.9|10310.4|10308.4|10320.4|10318.4|10310.4|10308.4|369
1598276100000|2020-08-24 13:35:00|10310.9|10308.9|10316.4|10314.4|10318.4|10316.4|10310.4|10308.4|236
1598276400000|2020-08-24 13:40:00|10317.4|10315.4|10310.4|10308.4|10317.4|10315.4|10308.4|10306.4|376
1598276700000|2020-08-24 13:45:00|10310.9|10308.9|10306.4|10304.4|10315.4|10313.4|10305.9|10303.9|215
1598277000000|2020-08-24 13:50:00|10306.9|10304.9|10288.4|10286.4|10308.4|10306.4|10288.4|10286.4|494
1598277300000|2020-08-24 13:55:00|10288.9|10286.9|10285.4|10283.4|10289.9|10287.9|10281.9|10279.9|475
1598277600000|2020-08-24 14:00:00|10285.9|10283.9|10288.4|10286.4|10289.4|10287.4|10280.9|10278.9|539
1598277900000|2020-08-24 14:05:00|10287.4|10285.4|10288.9|10286.9|10291.4|10289.4|10279.4|10277.4|258
1598278200000|2020-08-24 14:10:00|10288.4|10286.4|10292.4|10290.4|10293.9|10291.9|10286.4|10284.4|269
1598278500000|2020-08-24 14:15:00|10293.4|10291.4|10303.4|10301.4|10305.4|10303.4|10292.4|10290.4|301
1598278800000|2020-08-24 14:20:00|10303.9|10301.9|10304.4|10302.4|10306.4|10304.4|10301.9|10299.9|184
1598279100000|2020-08-24 14:25:00|10303.9|10301.9|10293.9|10291.9|10305.9|10303.9|10293.9|10291.9|313
1598279400000|2020-08-24 14:30:00|10294.4|10292.4|10297.4|10295.4|10297.4|10295.4|10290.4|10288.4|319
1598279700000|2020-08-24 14:35:00|10297.9|10295.9|10298.9|10296.9|10300.4|10298.4|10288.9|10286.9|252
1598280000000|2020-08-24 14:40:00|10298.4|10296.4|10297.4|10295.4|10299.4|10297.4|10292.9|10290.9|167
1598280300000|2020-08-24 14:45:00|10297.9|10295.9|10292.4|10290.4|10297.9|10295.9|10289.9|10287.9|198
1598280600000|2020-08-24 14:50:00|10292.9|10290.9|10286.4|10284.4|10294.4|10292.4|10281.9|10279.9|178
1598280900000|2020-08-24 14:55:00|10287.4|10285.4|10291.4|10289.4|10293.9|10291.9|10284.4|10282.4|190
1598281200000|2020-08-24 15:00:00|10291.9|10289.9|10298.4|10296.4|10299.9|10297.9|10291.4|10289.4|276
1598281500000|2020-08-24 15:05:00|10297.9|10295.9|10294.4|10292.4|10298.4|10296.4|10291.9|10289.9|264
1598281800000|2020-08-24 15:10:00|10294.9|10292.9|10290.4|10288.4|10294.9|10292.9|10288.4|10286.4|292
1598282100000|2020-08-24 15:15:00|10290.9|10288.9|10299.9|10297.9|10300.4|10298.4|10289.9|10287.9|477
1598282400000|2020-08-24 15:20:00|10300.4|10298.4|10309.9|10307.9|10310.4|10308.4|10299.4|10297.4|450
1598282700000|2020-08-24 15:25:00|10309.4|10307.4|10306.4|10304.4|10311.4|10309.4|10305.4|10303.4|1235
1598283000000|2020-08-24 15:30:00|10305.4|10303.4|10298.9|10296.9|10311.9|10309.9|10298.4|10296.4|836
1598283300000|2020-08-24 15:35:00|10298.4|10296.4|10295.4|10293.4|10300.4|10298.4|10291.4|10289.4|213
1598283600000|2020-08-24 15:40:00|10293.4|10291.4|10290.9|10288.9|10293.4|10291.4|10289.4|10287.4|265
1598283900000|2020-08-24 15:45:00|10291.4|10289.4|10295.4|10293.4|10296.9|10294.9|10290.4|10288.4|81
1598284200000|2020-08-24 15:50:00|10294.9|10292.9|10294.4|10292.4|10296.4|10294.4|10290.4|10288.4|52
1598284500000|2020-08-24 15:55:00|10294.9|10292.9|10289.9|10287.9|10294.9|10292.9|10289.4|10287.4|60
1598284800000|2020-08-24 16:00:00|10289.4|10287.4|10291.4|10289.4|10296.9|10294.9|10289.4|10287.4|44
1598285100000|2020-08-24 16:05:00|10290.9|10288.9|10288.4|10286.4|10290.9|10288.9|10287.4|10285.4|46
1598285400000|2020-08-24 16:10:00|10288.9|10286.9|10289.4|10287.4|10290.4|10288.4|10288.4|10286.4|33
1598285700000|2020-08-24 16:15:00|10288.9|10286.9|10288.4|10286.4|10291.9|10289.9|10288.4|10286.4|33
1598286000000|2020-08-24 16:20:00|10288.9|10286.9|10288.4|10286.4|10289.4|10287.4|10286.4|10284.4|24
1598286300000|2020-08-24 16:25:00|10287.9|10285.9|10286.9|10284.9|10287.9|10285.9|10285.4|10283.4|17
1598286600000|2020-08-24 16:30:00|10286.4|10284.4|10287.9|10285.9|10289.4|10287.4|10285.4|10283.4|15
1598286900000|2020-08-24 16:35:00|10287.4|10285.4|10286.9|10284.9|10287.9|10285.9|10285.4|10283.4|10
1598287200000|2020-08-24 16:40:00|10287.4|10285.4|10288.9|10286.9|10289.9|10287.9|10286.4|10284.4|7
1598287500000|2020-08-24 16:45:00|10288.4|10286.4|10285.9|10283.9|10288.9|10286.9|10285.4|10283.4|10
1598287800000|2020-08-24 16:50:00|10286.4|10284.4|10283.9|10281.9|10286.4|10284.4|10283.9|10281.9|17
1598288100000|2020-08-24 16:55:00|10283.4|10281.4|10282.9|10280.9|10283.9|10281.9|10282.4|10280.4|20
1598288400000|2020-08-24 17:00:00|10282.4|10280.4|10289.4|10287.4|10289.4|10287.4|10282.4|10280.4|10
1598289000000|2020-08-24 17:10:00|10289.9|10287.9|10292.4|10290.4|10293.4|10291.4|10289.9|10287.9|19
1598289300000|2020-08-24 17:15:00|10291.9|10289.9|10293.4|10291.4|10294.4|10292.4|10291.4|10289.4|26
1598289600000|2020-08-24 17:20:00|10292.9|10290.9|10292.4|10290.4|10294.4|10292.4|10292.4|10290.4|2
1598289900000|2020-08-24 17:25:00|10290.4|10288.4|10290.4|10288.4|10290.9|10288.9|10290.4|10288.4|5
1598290200000|2020-08-24 17:30:00|10289.9|10287.9|10290.9|10288.9|10290.9|10288.9|10287.9|10285.9|8
1598290500000|2020-08-24 17:35:00|10291.4|10289.4|10291.9|10289.9|10291.9|10289.9|10291.4|10289.4|0
1598290800000|2020-08-24 17:40:00|10292.4|10290.4|10288.4|10286.4|10292.4|10290.4|10286.9|10284.9|13
1598291100000|2020-08-24 17:45:00|10287.9|10285.9|10287.4|10285.4|10287.9|10285.9|10287.4|10285.4|5
1598291400000|2020-08-24 17:50:00|10286.4|10284.4|10287.4|10285.4|10287.4|10285.4|10286.4|10284.4|6
1598291700000|2020-08-24 17:55:00|10286.9|10284.9|10285.4|10283.4|10287.4|10285.4|10285.4|10283.4|6
1598292000000|2020-08-24 18:00:00|10286.4|10284.4|10283.9|10281.9|10286.4|10284.4|10282.9|10280.9|6
1598292300000|2020-08-24 18:05:00|10284.4|10282.4|10286.4|10284.4|10286.4|10284.4|10284.4|10282.4|8
1598292600000|2020-08-24 18:10:00|10285.9|10283.9|10288.4|10286.4|10288.4|10286.4|10285.9|10283.9|1
1598292900000|2020-08-24 18:15:00|10288.9|10286.9|10289.4|10287.4|10289.4|10287.4|10288.9|10286.9|0
1598293500000|2020-08-24 18:25:00|10289.9|10287.9|10289.4|10287.4|10289.9|10287.9|10289.4|10287.4|0
1598293800000|2020-08-24 18:30:00|10289.9|10287.9|10289.4|10287.4|10289.9|10287.9|10289.4|10287.4|2
1598294100000|2020-08-24 18:35:00|10288.9|10286.9|10289.4|10287.4|10292.4|10290.4|10288.4|10286.4|4
1598294400000|2020-08-24 18:40:00|10288.9|10286.9|10290.4|10288.4|10290.4|10288.4|10285.9|10283.9|38
1598294700000|2020-08-24 18:45:00|10293.4|10291.4|10289.9|10287.9|10293.9|10291.9|10289.9|10287.9|18
1598295000000|2020-08-24 18:50:00|10290.4|10288.4|10286.9|10284.9|10290.4|10288.4|10286.9|10284.9|0
1598295300000|2020-08-24 18:55:00|10289.4|10287.4|10293.9|10291.9|10295.9|10293.9|10289.4|10287.4|19
1598295600000|2020-08-24 19:00:00|10293.4|10291.4|10290.4|10288.4|10293.9|10291.9|10290.4|10288.4|43
1598295900000|2020-08-24 19:05:00|10289.9|10287.9|10291.9|10289.9|10292.4|10290.4|10289.9|10287.9|12
1598296200000|2020-08-24 19:10:00|10291.4|10289.4|10286.4|10284.4|10291.9|10289.9|10283.9|10281.9|10
1598296500000|2020-08-24 19:15:00|10286.9|10284.9|10287.9|10285.9|10289.4|10287.4|10286.4|10284.4|14
1598296800000|2020-08-24 19:20:00|10286.4|10284.4|10290.9|10288.9|10290.9|10288.9|10285.9|10283.9|6
1598297100000|2020-08-24 19:25:00|10291.4|10289.4|10294.4|10292.4|10294.9|10292.9|10290.9|10288.9|4
1598297400000|2020-08-24 19:30:00|10293.9|10291.9|10293.9|10291.9|10295.4|10293.4|10291.9|10289.9|11
1598297700000|2020-08-24 19:35:00|10294.4|10292.4|10294.4|10292.4|10294.9|10292.9|10293.4|10291.4|6
1598298000000|2020-08-24 19:40:00|10295.4|10293.4|10295.9|10293.9|10295.9|10293.9|10295.4|10293.4|6
1598298300000|2020-08-24 19:45:00|10296.4|10294.4|10301.9|10299.9|10304.4|10302.4|10295.9|10293.9|10
1598298600000|2020-08-24 19:50:00|10301.4|10299.4|10301.9|10299.9|10302.9|10300.9|10300.9|10298.9|2
1598298900000|2020-08-24 19:55:00|10303.4|10301.4|10304.2|10298.2|10304.9|10301.9|10300.4|10297.7|12
1598299200000|2020-08-24 20:00:00|10304|10298|10302.1|10296.1|10305.5|10299.5|10295.2|10289.2|0
1598299500000|2020-08-24 20:05:00|10302.2|10296.2|10305.2|10299.2|10307|10301|10302.1|10296.1|0
1598299800000|2020-08-24 20:10:00|10305.1|10299.1|10302.2|10296.2|10305.2|10299.2|10301.1|10295.1|0
1598300100000|2020-08-24 20:15:00|10302.7|10296.7|10301.8|10295.8|10303.1|10297.1|10301.6|10295.6|0
1598300400000|2020-08-24 20:20:00|10302|10296|10302.2|10296.2|10302.9|10296.9|10302|10296|0
1598300700000|2020-08-24 20:25:00|10302.4|10296.4|10302.9|10296.9|10303.1|10297.1|10302.2|10296.2|0
1598301000000|2020-08-24 20:30:00|10303.2|10297.2|10301.6|10295.6|10305.5|10299.5|10301.1|10295.1|0
1598301300000|2020-08-24 20:35:00|10301.5|10295.5|10301.1|10295.1|10301.6|10295.6|10298.5|10292.5|0
1598301600000|2020-08-24 20:40:00|10301|10295|10300.5|10294.5|10302.4|10296.4|10299.8|10293.8|0
1598301900000|2020-08-24 20:45:00|10300.4|10294.4|10300.5|10294.5|10301.1|10295.1|10299.3|10293.3|0
1598302200000|2020-08-24 20:50:00|10300.7|10294.7|10301.6|10295.6|10301.6|10295.6|10299.8|10293.8|0
1598302500000|2020-08-24 20:55:00|10301.5|10295.5|10301.1|10295.1|10302.4|10296.4|10300.5|10294.5|0
1598302800000|2020-08-24 21:00:00|10301.3|10295.3|10301.1|10295.1|10301.3|10295.3|10301.1|10295.1|0
1598303100000|2020-08-24 21:05:00|10301.3|10295.3|10301.3|10295.3|10301.3|10295.3|10301.3|10295.3|0
1598303400000|2020-08-24 21:10:00|10301.5|10295.5|10301.7|10295.7|10301.7|10295.7|10301.5|10295.5|0
1598303700000|2020-08-24 21:15:00|10301.5|10295.5|10301.5|10295.5|10301.7|10295.7|10301.5|10295.5|0
1598304000000|2020-08-24 21:20:00|10301.7|10295.7|10301.7|10295.7|10301.7|10295.7|10301.7|10295.7|0
1598304300000|2020-08-24 21:25:00|10301.5|10295.5|10301.7|10295.7|10301.7|10295.7|10301.5|10295.5|0
1598304900000|2020-08-24 21:35:00|10302.1|10296.1|10301.7|10295.7|10302.1|10296.1|10301.7|10295.7|0
1598305200000|2020-08-24 21:40:00|10301.5|10295.5|10301.5|10295.5|10301.7|10295.7|10301.5|10295.5|0
1598305500000|2020-08-24 21:45:00|10301.7|10295.7|10301.7|10295.7|10301.7|10295.7|10301.7|10295.7|0
1598305800000|2020-08-24 21:50:00|10301.5|10295.5|10301.7|10295.7|10301.7|10295.7|10301.5|10295.5|0
1598306100000|2020-08-24 21:55:00|10301.5|10295.5|10301.9|10295.9|10301.9|10295.9|10301.5|10295.5|0
1598306400000|2020-08-24 22:00:00|10302.3|10296.3|10302.9|10296.9|10304.5|10298.5|10301.1|10295.1|0
1598306700000|2020-08-24 22:05:00|10303|10297|10302.6|10296.6|10303.9|10297.9|10302.6|10296.6|0
1598307000000|2020-08-24 22:10:00|10302.8|10296.8|10302.1|10296.1|10303.4|10297.4|10301.6|10295.6|0
1598307300000|2020-08-24 22:15:00|10302|10296|10302.6|10296.6|10302.6|10296.6|10301.6|10295.6|0
1598307600000|2020-08-24 22:20:00|10302.8|10296.8|10303.4|10297.4|10303.4|10297.4|10302.6|10296.6|0
1598307900000|2020-08-24 22:25:00|10303.6|10297.6|10303.4|10297.4|10303.9|10297.9|10303.4|10297.4|0
1598308200000|2020-08-24 22:30:00|10303.3|10297.3|10303.9|10297.9|10303.9|10297.9|10302.6|10296.6|0
1598308500000|2020-08-24 22:35:00|10304|10298|10303.9|10297.9|10305.7|10299.7|10303.9|10297.9|0
1598308800000|2020-08-24 22:40:00|10304|10298|10303.4|10297.4|10304.2|10298.2|10303.4|10297.4|0
1598309100000|2020-08-24 22:45:00|10303.5|10297.5|10304.5|10298.5|10304.5|10298.5|10303.5|10297.5|0
1598309400000|2020-08-24 22:50:00|10304.6|10298.6|10303.4|10297.4|10305.2|10299.2|10303.4|10297.4|0
1598309700000|2020-08-24 22:55:00|10303.5|10297.5|10304.5|10298.5|10305.2|10299.2|10303.4|10297.4|0
1598310000000|2020-08-24 23:00:00|10304.6|10298.6|10303.9|10297.9|10307|10301|10303.9|10297.9|0
1598310300000|2020-08-24 23:05:00|10303.8|10297.8|10302.9|10296.9|10303.8|10297.8|10302.6|10296.6|0
1598310600000|2020-08-24 23:10:00|10303|10297|10302.6|10296.6|10303.4|10297.4|10302.1|10296.1|0
1598310900000|2020-08-24 23:15:00|10302.7|10296.7|10303.4|10297.4|10303.9|10297.9|10302.7|10296.7|0
1598311200000|2020-08-24 23:20:00|10303.5|10297.5|10302.1|10296.1|10303.9|10297.9|10302.1|10296.1|0
1598311500000|2020-08-24 23:25:00|10302.2|10296.2|10302.1|10296.1|10303.4|10297.4|10302.1|10296.1|0
1598311800000|2020-08-24 23:30:00|10302|10296|10304.2|10298.2|10304.5|10298.5|10301.4|10295.4|0
1598312100000|2020-08-24 23:35:00|10304.5|10298.5|10305.7|10299.7|10305.7|10299.7|10303.9|10297.9|0
1598312400000|2020-08-24 23:40:00|10305.5|10299.5|10305.7|10299.7|10305.7|10299.7|10305.2|10299.2|0
1598312700000|2020-08-24 23:45:00|10305.9|10299.9|10316.5|10310.5|10318.9|10312.9|10305.2|10299.2|0
1598313000000|2020-08-24 23:50:00|10316.6|10310.6|10317|10311|10318.3|10312.3|10315.5|10309.5|0
1598313300000|2020-08-24 23:55:00|10317.2|10311.2|10317.6|10311.6|10318.3|10312.3|10316.8|10310.8|0
1598313600000|2020-08-25 00:00:00|10317.5|10311.5|10310.9|10304.9|10317.5|10311.5|10310.9|10304.9|0
1598313900000|2020-08-25 00:05:00|10311|10305|10316.5|10310.5|10317|10311|10310.9|10304.9|0
1598314200000|2020-08-25 00:10:00|10316.4|10310.4|10320.6|10314.6|10321.2|10315.2|10314.5|10308.5|0
1598314500000|2020-08-25 00:15:00|10320.8|10314.8|10343.2|10337.2|10346|10340|10320.8|10314.8|0
1598314800000|2020-08-25 00:20:00|10343.7|10337.7|10343|10337|10345.9|10339.9|10335.4|10329.4|0
1598315100000|2020-08-25 00:25:00|10342.5|10336.5|10339.5|10333.5|10342.5|10336.5|10335.4|10329.4|0
1598315400000|2020-08-25 00:30:00|10339|10333|10342|10336|10347.1|10341.1|10338.2|10332.2|0
1598315700000|2020-08-25 00:35:00|10342.5|10336.5|10338.6|10332.6|10348.4|10342.4|10336.1|10330.1|0
1598316000000|2020-08-25 00:40:00|10339.2|10333.2|10348.7|10342.7|10351.1|10345.1|10338.6|10332.6|0
1598316300000|2020-08-25 00:45:00|10348.6|10342.6|10343.5|10337.5|10351.1|10345.1|10342.3|10336.3|0
1598316600000|2020-08-25 00:50:00|10343.6|10337.6|10344.8|10338.8|10346.2|10340.2|10339.7|10333.7|0
1598316900000|2020-08-25 00:55:00|10345.3|10339.3|10350.3|10344.3|10354.2|10348.2|10343.6|10337.6|0
1598317200000|2020-08-25 01:00:00|10349.8|10343.8|10351.7|10345.7|10351.8|10345.8|10346.4|10340.4|0
1598317500000|2020-08-25 01:05:00|10351.6|10345.6|10351.8|10345.8|10354.5|10348.5|10349|10343|0
1598317800000|2020-08-25 01:10:00|10351.7|10345.7|10351.7|10345.7|10353|10347|10346.6|10340.6|0
1598318100000|2020-08-25 01:15:00|10351.8|10345.8|10350.6|10344.6|10351.8|10345.8|10346.6|10340.6|0
1598318400000|2020-08-25 01:20:00|10351.1|10345.1|10352.2|10346.2|10354.7|10348.7|10349.3|10343.3|0
1598318700000|2020-08-25 01:25:00|10352.1|10346.1|10362.2|10356.2|10362.2|10356.2|10352.1|10346.1|0
1598319000000|2020-08-25 01:30:00|10362.1|10356.1|10364.9|10358.9|10365|10359|10357|10351|0
1598319300000|2020-08-25 01:35:00|10365|10359|10360|10354|10365|10359|10359.9|10353.9|0
1598319600000|2020-08-25 01:40:00|10359.9|10353.9|10357.6|10351.6|10362.6|10356.6|10357.5|10351.5|0
1598319900000|2020-08-25 01:45:00|10357.5|10351.5|10357.6|10351.6|10360.2|10354.2|10354.9|10348.9|0
1598320200000|2020-08-25 01:50:00|10357.7|10351.7|10365.6|10359.6|10365.6|10359.6|10355|10349|0
1598320500000|2020-08-25 01:55:00|10365.5|10359.5|10365.5|10359.5|10368.1|10362.1|10365.4|10359.4|0
1598320800000|2020-08-25 02:00:00|10365.6|10359.6|10365.7|10359.7|10368.2|10362.2|10363.1|10357.1|0
1598321100000|2020-08-25 02:05:00|10365.8|10359.8|10366|10360|10368.3|10362.3|10363.2|10357.2|0
1598321400000|2020-08-25 02:10:00|10365.9|10359.9|10358.3|10352.3|10365.9|10359.9|10358.3|10352.3|0
1598321700000|2020-08-25 02:15:00|10358.4|10352.4|10359.6|10353.6|10363.6|10357.6|10358.4|10352.4|0
1598322000000|2020-08-25 02:20:00|10359.1|10353.1|10362.9|10356.9|10366.7|10360.7|10358.3|10352.3|0
1598322300000|2020-08-25 02:25:00|10363.5|10357.5|10365.4|10359.4|10366.6|10360.6|10361.7|10355.7|0
1598322600000|2020-08-25 02:30:00|10364.9|10358.9|10360.2|10354.2|10369.1|10363.1|10358.9|10352.9|0
1598322900000|2020-08-25 02:35:00|10360.3|10354.3|10358.9|10352.9|10363.9|10357.9|10356.4|10350.4|0
1598323200000|2020-08-25 02:40:00|10359|10353|10361.4|10355.4|10361.4|10355.4|10357.6|10351.6|0
1598323500000|2020-08-25 02:45:00|10360.9|10354.9|10356.3|10350.3|10360.9|10354.9|10353.9|10347.9|0
1598323800000|2020-08-25 02:50:00|10356.4|10350.4|10356.4|10350.4|10357.6|10351.6|10353.9|10347.9|0
1598324100000|2020-08-25 02:55:00|10356.5|10350.5|10358.9|10352.9|10358.9|10352.9|10356.4|10350.4|0
1598324400000|2020-08-25 03:00:00|10358.8|10352.8|10355.8|10349.8|10359.8|10353.8|10355.8|10349.8|0
1598324700000|2020-08-25 03:05:00|10355.7|10349.7|10358.4|10352.4|10359.6|10353.6|10355.7|10349.7|0
1598325000000|2020-08-25 03:10:00|10359.6|10353.6|10355.8|10349.8|10360.9|10354.9|10355.8|10349.8|0
1598325300000|2020-08-25 03:15:00|10355.3|10349.3|10355.9|10349.9|10358.3|10352.3|10354.6|10348.6|0
1598325600000|2020-08-25 03:20:00|10355.8|10349.8|10350.7|10344.7|10355.9|10349.9|10350.7|10344.7|0
1598325900000|2020-08-25 03:25:00|10350.8|10344.8|10350.8|10344.8|10350.8|10344.8|10348.2|10342.2|0
1598326200000|2020-08-25 03:30:00|10350.7|10344.7|10355.4|10349.4|10355.8|10349.8|10350.7|10344.7|0
1598326500000|2020-08-25 03:35:00|10354.3|10348.3|10363.2|10357.2|10363.2|10357.2|10353|10347|0
1598326800000|2020-08-25 03:40:00|10363.1|10357.1|10358.1|10352.1|10363.1|10357.1|10358.1|10352.1|0
1598327100000|2020-08-25 03:45:00|10358|10352|10350.5|10344.5|10358.1|10352.1|10350.4|10344.4|0
1598327400000|2020-08-25 03:50:00|10350.4|10344.4|10347.9|10341.9|10352.9|10346.9|10347.8|10341.8|0
1598327700000|2020-08-25 03:55:00|10347.8|10341.8|10350.5|10344.5|10350.5|10344.5|10345.4|10339.4|0
1598328000000|2020-08-25 04:00:00|10350.4|10344.4|10350.4|10344.4|10353|10347|10347.9|10341.9|0
1598328300000|2020-08-25 04:05:00|10350.5|10344.5|10350.3|10344.3|10352.9|10346.9|10347.9|10341.9|0
1598328600000|2020-08-25 04:10:00|10350.2|10344.2|10349.2|10343.2|10350.3|10344.3|10345.4|10339.4|0
1598328900000|2020-08-25 04:15:00|10348.7|10342.7|10345.6|10339.6|10348.7|10342.7|10345.5|10339.5|0
1598329200000|2020-08-25 04:20:00|10345.7|10339.7|10348.3|10342.3|10348.3|10342.3|10345.7|10339.7|0
1598329500000|2020-08-25 04:25:00|10348.4|10342.4|10348.2|10342.2|10348.4|10342.4|10348.1|10342.1|0
1598329800000|2020-08-25 04:30:00|10348.1|10342.1|10340.5|10334.5|10348.1|10342.1|10340.5|10334.5|0
1598330100000|2020-08-25 04:35:00|10341|10335|10340.3|10334.3|10342.9|10336.9|10337.8|10331.8|0
1598330400000|2020-08-25 04:40:00|10340.2|10334.2|10342.9|10336.9|10342.9|10336.9|10337.8|10331.8|0
1598330700000|2020-08-25 04:45:00|10344|10338|10344.7|10338.7|10345.3|10339.3|10342.4|10336.4|0
1598331000000|2020-08-25 04:50:00|10344.8|10338.8|10344.8|10338.8|10344.8|10338.8|10343.5|10337.5|0
1598331300000|2020-08-25 04:55:00|10344.7|10338.7|10345.4|10339.4|10346|10340|10341.8|10335.8|0
1598331600000|2020-08-25 05:00:00|10344.9|10338.9|10341.7|10335.7|10346.7|10340.7|10341.7|10335.7|0
1598331900000|2020-08-25 05:05:00|10341.4|10335.4|10339|10333|10343.9|10337.9|10338.8|10332.8|0
1598332200000|2020-08-25 05:10:00|10338.9|10332.9|10344.1|10338.1|10344.1|10338.1|10338.8|10332.8|0
1598332500000|2020-08-25 05:15:00|10343.1|10337.1|10341.7|10335.7|10344.2|10338.2|10341.7|10335.7|0
1598332800000|2020-08-25 05:20:00|10341.8|10335.8|10341.7|10335.7|10344.3|10338.3|10339.2|10333.2|0
1598333100000|2020-08-25 05:25:00|10340.6|10334.6|10336.7|10330.7|10340.6|10334.6|10335.3|10329.3|0
1598333400000|2020-08-25 05:30:00|10336.6|10330.6|10336.5|10330.5|10339.3|10333.3|10334|10328|0
1598333700000|2020-08-25 05:35:00|10336.4|10330.4|10341.7|10335.7|10341.8|10335.8|10336.4|10330.4|0
1598334000000|2020-08-25 05:40:00|10341.2|10335.2|10340.4|10334.4|10341.8|10335.8|10336.8|10330.8|0
1598334300000|2020-08-25 05:45:00|10339.9|10333.9|10339.4|10333.4|10342|10336|10339.2|10333.2|0
1598334600000|2020-08-25 05:50:00|10339.5|10333.5|10339.3|10333.3|10339.5|10333.5|10336.9|10330.9|0
1598334900000|2020-08-25 05:55:00|10339.4|10333.4|10339.2|10333.2|10340.5|10334.5|10336.8|10330.8|0
1598335200000|2020-08-25 06:00:00|10342.9|10340.9|10331.4|10329.4|10345.4|10343.4|10329.9|10327.9|208
1598335500000|2020-08-25 06:05:00|10330.9|10328.9|10338.9|10336.9|10339.9|10337.9|10330.9|10328.9|49
1598335800000|2020-08-25 06:10:00|10338.4|10336.4|10341.9|10339.9|10343.4|10341.4|10336.9|10334.9|90
1598336100000|2020-08-25 06:15:00|10341.4|10339.4|10346.4|10344.4|10346.4|10344.4|10340.4|10338.4|23
1598336400000|2020-08-25 06:20:00|10346.9|10344.9|10339.9|10337.9|10346.9|10344.9|10338.9|10336.9|30
1598336700000|2020-08-25 06:25:00|10339.4|10337.4|10336.9|10334.9|10339.4|10337.4|10335.4|10333.4|17
1598337000000|2020-08-25 06:30:00|10336.4|10334.4|10335.4|10333.4|10338.4|10336.4|10335.4|10333.4|13
1598337300000|2020-08-25 06:35:00|10335.9|10333.9|10334.9|10332.9|10337.4|10335.4|10333.4|10331.4|36
1598337600000|2020-08-25 06:40:00|10335.4|10333.4|10335.9|10333.9|10335.9|10333.9|10332.9|10330.9|17
1598337900000|2020-08-25 06:45:00|10336.4|10334.4|10338.9|10336.9|10339.9|10337.9|10335.9|10333.9|15
1598338200000|2020-08-25 06:50:00|10339.4|10337.4|10334.4|10332.4|10339.4|10337.4|10331.4|10329.4|71
1598338500000|2020-08-25 06:55:00|10333.9|10331.9|10322.9|10320.9|10336.4|10334.4|10321.9|10319.9|158
1598338800000|2020-08-25 07:00:00|10323.9|10321.9|10346.9|10344.9|10347.4|10345.4|10315.9|10313.9|776
1598339100000|2020-08-25 07:05:00|10346.4|10344.4|10328.4|10326.4|10349.9|10347.9|10322.9|10320.9|839
1598339400000|2020-08-25 07:10:00|10328.9|10326.9|10347.9|10345.9|10348.9|10346.9|10328.4|10326.4|601
1598339700000|2020-08-25 07:15:00|10348.4|10346.4|10340.4|10338.4|10349.4|10347.4|10332.9|10330.9|340
1598340000000|2020-08-25 07:20:00|10340.9|10338.9|10332.4|10330.4|10341.9|10339.9|10329.4|10327.4|277
1598340300000|2020-08-25 07:25:00|10330.9|10328.9|10330.4|10328.4|10337.4|10335.4|10330.4|10328.4|374
1598340600000|2020-08-25 07:30:00|10330.9|10328.9|10328.4|10326.4|10335.4|10333.4|10320.4|10318.4|435
1598340900000|2020-08-25 07:35:00|10328.9|10326.9|10321.4|10319.4|10328.9|10326.9|10316.9|10314.9|324
1598341200000|2020-08-25 07:40:00|10320.4|10318.4|10322.4|10320.4|10325.4|10323.4|10314.9|10312.9|165
1598341500000|2020-08-25 07:45:00|10321.9|10319.9|10321.9|10319.9|10326.4|10324.4|10317.4|10315.4|123
1598341800000|2020-08-25 07:50:00|10322.4|10320.4|10330.9|10328.9|10331.9|10329.9|10322.4|10320.4|93
1598342100000|2020-08-25 07:55:00|10331.4|10329.4|10323.9|10321.9|10334.4|10332.4|10321.9|10319.9|214
1598342400000|2020-08-25 08:00:00|10323.4|10321.4|10327.9|10325.9|10329.9|10327.9|10313.9|10311.9|437
1598342700000|2020-08-25 08:05:00|10327.4|10325.4|10319.9|10317.9|10329.9|10327.9|10319.9|10317.9|139
1598343000000|2020-08-25 08:10:00|10319.4|10317.4|10320.9|10318.9|10321.9|10319.9|10307.4|10305.4|224
1598343300000|2020-08-25 08:15:00|10320.4|10318.4|10325.4|10323.4|10329.9|10327.9|10317.4|10315.4|110
1598343600000|2020-08-25 08:20:00|10324.9|10322.9|10325.9|10323.9|10325.9|10323.9|10319.9|10317.9|105
1598343900000|2020-08-25 08:25:00|10325.4|10323.4|10325.4|10323.4|10326.4|10324.4|10317.9|10315.9|127
1598344200000|2020-08-25 08:30:00|10325.9|10323.9|10321.9|10319.9|10327.9|10325.9|10318.4|10316.4|110
1598344500000|2020-08-25 08:35:00|10322.4|10320.4|10321.4|10319.4|10324.9|10322.9|10319.4|10317.4|87
1598344800000|2020-08-25 08:40:00|10321.9|10319.9|10315.4|10313.4|10325.4|10323.4|10315.4|10313.4|126
1598345100000|2020-08-25 08:45:00|10316.4|10314.4|10317.9|10315.9|10321.9|10319.9|10315.4|10313.4|81
1598345400000|2020-08-25 08:50:00|10318.4|10316.4|10322.9|10320.9|10324.4|10322.4|10318.4|10316.4|77
1598345700000|2020-08-25 08:55:00|10323.4|10321.4|10315.4|10313.4|10324.4|10322.4|10315.4|10313.4|86
1598346000000|2020-08-25 09:00:00|10315.9|10313.9|10312.4|10310.4|10318.9|10316.9|10305.4|10303.4|169
1598346300000|2020-08-25 09:05:00|10312.9|10310.9|10312.9|10310.9|10316.9|10314.9|10310.4|10308.4|110
1598346600000|2020-08-25 09:10:00|10312.4|10310.4|10305.4|10303.4|10312.4|10310.4|10303.4|10301.4|91
1598346900000|2020-08-25 09:15:00|10305.9|10303.9|10306.4|10304.4|10312.9|10310.9|10305.4|10303.4|142
1598347200000|2020-08-25 09:20:00|10306.9|10304.9|10313.4|10311.4|10313.4|10311.4|10305.4|10303.4|88
1598347500000|2020-08-25 09:25:00|10313.9|10311.9|10313.9|10311.9|10316.4|10314.4|10311.4|10309.4|90
1598347800000|2020-08-25 09:30:00|10314.4|10312.4|10314.4|10312.4|10314.9|10312.9|10307.9|10305.9|97
1598348100000|2020-08-25 09:35:00|10314.9|10312.9|10313.9|10311.9|10315.4|10313.4|10313.4|10311.4|66
1598348400000|2020-08-25 09:40:00|10313.4|10311.4|10321.9|10319.9|10322.4|10320.4|10313.4|10311.4|106
1598348700000|2020-08-25 09:45:00|10322.4|10320.4|10318.4|10316.4|10322.4|10320.4|10316.9|10314.9|141
1598349000000|2020-08-25 09:50:00|10318.9|10316.9|10326.4|10324.4|10327.4|10325.4|10318.9|10316.9|286
1598349300000|2020-08-25 09:55:00|10326.9|10324.9|10328.4|10326.4|10331.4|10329.4|10326.4|10324.4|482
1598349600000|2020-08-25 10:00:00|10329.4|10327.4|10327.4|10325.4|10331.4|10329.4|10326.9|10324.9|375
1598349900000|2020-08-25 10:05:00|10326.9|10324.9|10321.4|10319.4|10327.4|10325.4|10319.4|10317.4|192
1598350200000|2020-08-25 10:10:00|10321.9|10319.9|10321.4|10319.4|10323.4|10321.4|10318.9|10316.9|181
1598350500000|2020-08-25 10:15:00|10320.9|10318.9|10321.4|10319.4|10322.4|10320.4|10318.4|10316.4|74
1598350800000|2020-08-25 10:20:00|10320.9|10318.9|10314.4|10312.4|10321.4|10319.4|10314.4|10312.4|69
1598351100000|2020-08-25 10:25:00|10314.9|10312.9|10318.4|10316.4|10318.4|10316.4|10314.4|10312.4|65
1598351400000|2020-08-25 10:30:00|10318.9|10316.9|10323.9|10321.9|10326.4|10324.4|10316.4|10314.4|92
1598351700000|2020-08-25 10:35:00|10324.4|10322.4|10323.4|10321.4|10324.9|10322.9|10320.4|10318.4|63
1598352000000|2020-08-25 10:40:00|10323.9|10321.9|10325.9|10323.9|10327.4|10325.4|10320.9|10318.9|39
1598352300000|2020-08-25 10:45:00|10326.4|10324.4|10326.4|10324.4|10328.4|10326.4|10321.9|10319.9|138
1598352600000|2020-08-25 10:50:00|10326.9|10324.9|10327.9|10325.9|10329.4|10327.4|10325.9|10323.9|53
1598352900000|2020-08-25 10:55:00|10328.4|10326.4|10325.9|10323.9|10328.4|10326.4|10323.9|10321.9|78
1598353200000|2020-08-25 11:00:00|10326.4|10324.4|10326.4|10324.4|10329.4|10327.4|10324.4|10322.4|68
1598353500000|2020-08-25 11:05:00|10325.9|10323.9|10324.4|10322.4|10330.4|10328.4|10324.4|10322.4|121
1598353800000|2020-08-25 11:10:00|10324.9|10322.9|10321.4|10319.4|10328.4|10326.4|10321.4|10319.4|246
1598354100000|2020-08-25 11:15:00|10322.4|10320.4|10318.4|10316.4|10322.4|10320.4|10315.4|10313.4|263
1598354400000|2020-08-25 11:20:00|10317.9|10315.9|10312.9|10310.9|10318.4|10316.4|10311.4|10309.4|116
1598354700000|2020-08-25 11:25:00|10312.4|10310.4|10314.4|10312.4|10314.4|10312.4|10311.9|10309.9|36
1598355000000|2020-08-25 11:30:00|10313.9|10311.9|10311.4|10309.4|10314.9|10312.9|10310.9|10308.9|102
1598355300000|2020-08-25 11:35:00|10311.9|10309.9|10313.4|10311.4|10313.4|10311.4|10309.9|10307.9|53
1598355600000|2020-08-25 11:40:00|10314.8|10312.8|10321.3|10319.3|10323.3|10321.3|10314.3|10312.3|95
1598355900000|2020-08-25 11:45:00|10321.8|10319.8|10317.8|10315.8|10321.8|10319.8|10315.8|10313.8|57
1598356200000|2020-08-25 11:50:00|10318.3|10316.3|10312.8|10310.8|10320.3|10318.3|10311.8|10309.8|76
1598356500000|2020-08-25 11:55:00|10313.3|10311.3|10313.8|10311.8|10316.3|10314.3|10312.3|10310.3|41
1598356800000|2020-08-25 12:00:00|10314.3|10312.3|10316.3|10314.3|10317.3|10315.3|10309.8|10307.8|112
1598357100000|2020-08-25 12:05:00|10316.8|10314.8|10333.8|10331.8|10336.3|10334.3|10316.8|10314.8|513
1598357400000|2020-08-25 12:10:00|10334.3|10332.3|10335.3|10333.3|10337.8|10335.8|10332.8|10330.8|118
1598357700000|2020-08-25 12:15:00|10335.8|10333.8|10328.8|10326.8|10335.8|10333.8|10327.8|10325.8|173
1598358000000|2020-08-25 12:20:00|10328.3|10326.3|10333.8|10331.8|10335.8|10333.8|10328.3|10326.3|176
1598358300000|2020-08-25 12:25:00|10334.3|10332.3|10337.8|10335.8|10338.8|10336.8|10333.3|10331.3|126
1598358600000|2020-08-25 12:30:00|10338.8|10336.8|10333.8|10331.8|10338.8|10336.8|10332.3|10330.3|88
1598358900000|2020-08-25 12:35:00|10333.3|10331.3|10328.8|10326.8|10335.8|10333.8|10328.8|10326.8|80
1598359200000|2020-08-25 12:40:00|10329.3|10327.3|10333.8|10331.8|10334.8|10332.8|10329.3|10327.3|77
1598359500000|2020-08-25 12:45:00|10333.3|10331.3|10330.8|10328.8|10333.3|10331.3|10329.8|10327.8|67
1598359800000|2020-08-25 12:50:00|10331.3|10329.3|10340.8|10338.8|10342.3|10340.3|10331.3|10329.3|97
1598360100000|2020-08-25 12:55:00|10341.3|10339.3|10344.3|10342.3|10347.3|10345.3|10340.8|10338.8|311
1598360400000|2020-08-25 13:00:00|10344.8|10342.8|10339.8|10337.8|10346.8|10344.8|10339.3|10337.3|127
1598360700000|2020-08-25 13:05:00|10340.3|10338.3|10337.3|10335.3|10342.3|10340.3|10337.3|10335.3|133
1598361000000|2020-08-25 13:10:00|10337.8|10335.8|10327.8|10325.8|10339.8|10337.8|10327.8|10325.8|116
1598361300000|2020-08-25 13:15:00|10328.8|10326.8|10325.8|10323.8|10333.8|10331.8|10325.8|10323.8|112
1598361600000|2020-08-25 13:20:00|10326.3|10324.3|10328.8|10326.8|10332.3|10330.3|10322.8|10320.8|224
1598361900000|2020-08-25 13:25:00|10328.3|10326.3|10323.8|10321.8|10329.3|10327.3|10321.8|10319.8|139
1598362200000|2020-08-25 13:30:00|10324.3|10322.3|10309.3|10307.3|10326.8|10324.8|10308.8|10306.8|398
1598362500000|2020-08-25 13:35:00|10308.8|10306.8|10307.8|10305.8|10315.8|10313.8|10306.8|10304.8|405
1598362800000|2020-08-25 13:40:00|10308.3|10306.3|10313.8|10311.8|10317.8|10315.8|10305.8|10303.8|198
1598363100000|2020-08-25 13:45:00|10314.8|10312.8|10312.8|10310.8|10317.8|10315.8|10310.3|10308.3|226
1598363400000|2020-08-25 13:50:00|10312.3|10310.3|10307.8|10305.8|10314.8|10312.8|10307.3|10305.3|253
1598363700000|2020-08-25 13:55:00|10307.3|10305.3|10301.3|10299.3|10309.8|10307.8|10300.8|10298.8|200
1598364000000|2020-08-25 14:00:00|10300.8|10298.8|10291.3|10289.3|10304.3|10302.3|10288.3|10286.3|283
1598364300000|2020-08-25 14:05:00|10291.8|10289.8|10283.8|10281.8|10294.3|10292.3|10281.8|10279.8|270
1598364600000|2020-08-25 14:10:00|10284.8|10282.8|10270.8|10268.8|10285.8|10283.8|10268.8|10266.8|460
1598364900000|2020-08-25 14:15:00|10270.3|10268.3|10292.3|10290.3|10292.3|10290.3|10269.3|10267.3|373
1598365200000|2020-08-25 14:20:00|10291.8|10289.8|10274.8|10272.8|10292.3|10290.3|10273.3|10271.3|262
1598365500000|2020-08-25 14:25:00|10274.3|10272.3|10272.8|10270.8|10275.3|10273.3|10264.3|10262.3|531
1598365800000|2020-08-25 14:30:00|10272.3|10270.3|10254.8|10252.8|10272.3|10270.3|10253.8|10251.8|654
1598366100000|2020-08-25 14:35:00|10255.3|10253.3|10271.3|10269.3|10272.8|10270.8|10252.8|10250.8|534
1598366400000|2020-08-25 14:40:00|10270.8|10268.8|10259.8|10257.8|10271.3|10269.3|10258.8|10256.8|280
1598366700000|2020-08-25 14:45:00|10258.8|10256.8|10250.8|10248.8|10267.8|10265.8|10250.8|10248.8|435
1598367000000|2020-08-25 14:50:00|10250.3|10248.3|10246.8|10244.8|10252.3|10250.3|10245.8|10243.8|460
1598367300000|2020-08-25 14:55:00|10247.3|10245.3|10257.8|10255.8|10260.8|10258.8|10243.8|10241.8|418
1598367600000|2020-08-25 15:00:00|10257.3|10255.3|10264.8|10262.8|10266.3|10264.3|10254.3|10252.3|258
1598367900000|2020-08-25 15:05:00|10265.3|10263.3|10264.8|10262.8|10266.8|10264.8|10261.3|10259.3|244
1598368200000|2020-08-25 15:10:00|10265.3|10263.3|10268.3|10266.3|10271.3|10269.3|10260.3|10258.3|325
1598368500000|2020-08-25 15:15:00|10267.8|10265.8|10255.8|10253.8|10267.8|10265.8|10253.8|10251.8|768
1598368800000|2020-08-25 15:20:00|10255.3|10253.3|10244.3|10242.3|10255.8|10253.8|10235.8|10233.8|897
1598369100000|2020-08-25 15:25:00|10244.8|10242.8|10236.8|10234.8|10246.3|10244.3|10230.8|10228.8|1463
1598369400000|2020-08-25 15:30:00|10237.8|10235.8|10226.3|10224.3|10237.8|10235.8|10225.8|10223.8|1490
1598369700000|2020-08-25 15:35:00|10226.8|10224.8|10219.3|10217.3|10226.8|10224.8|10214.8|10212.8|709
1598370000000|2020-08-25 15:40:00|10218.8|10216.8|10214.3|10212.3|10224.3|10222.3|10212.8|10210.8|203
1598370300000|2020-08-25 15:45:00|10213.8|10211.8|10215.8|10213.8|10216.8|10214.8|10211.3|10209.3|167
1598370600000|2020-08-25 15:50:00|10215.3|10213.3|10215.8|10213.8|10219.8|10217.8|10213.8|10211.8|91
1598370900000|2020-08-25 15:55:00|10216.3|10214.3|10215.8|10213.8|10220.8|10218.8|10215.8|10213.8|95
1598371200000|2020-08-25 16:00:00|10216.8|10214.8|10216.8|10214.8|10218.3|10216.3|10214.3|10212.3|130
1598371500000|2020-08-25 16:05:00|10217.3|10215.3|10219.3|10217.3|10219.8|10217.8|10215.8|10213.8|9
1598371800000|2020-08-25 16:10:00|10218.8|10216.8|10211.8|10209.8|10218.8|10216.8|10208.8|10206.8|95
1598372100000|2020-08-25 16:15:00|10211.3|10209.3|10218.3|10216.3|10219.3|10217.3|10210.8|10208.8|45
1598372400000|2020-08-25 16:20:00|10217.8|10215.8|10219.8|10217.8|10220.8|10218.8|10217.3|10215.3|58
1598372700000|2020-08-25 16:25:00|10220.8|10218.8|10218.8|10216.8|10221.8|10219.8|10218.8|10216.8|56
1598373000000|2020-08-25 16:30:00|10219.3|10217.3|10219.3|10217.3|10220.3|10218.3|10216.8|10214.8|18
1598373300000|2020-08-25 16:35:00|10219.8|10217.8|10222.3|10220.3|10222.8|10220.8|10218.8|10216.8|12
1598373600000|2020-08-25 16:40:00|10221.8|10219.8|10224.3|10222.3|10224.8|10222.8|10221.8|10219.8|18
1598373900000|2020-08-25 16:45:00|10223.8|10221.8|10219.3|10217.3|10224.8|10222.8|10219.3|10217.3|24
1598374200000|2020-08-25 16:50:00|10218.8|10216.8|10216.8|10214.8|10219.8|10217.8|10216.3|10214.3|17
1598374500000|2020-08-25 16:55:00|10216.3|10214.3|10220.8|10218.8|10221.3|10219.3|10215.8|10213.8|22
1598374800000|2020-08-25 17:00:00|10219.8|10217.8|10219.8|10217.8|10221.8|10219.8|10219.8|10217.8|29
1598375100000|2020-08-25 17:05:00|10219.3|10217.3|10219.3|10217.3|10219.3|10217.3|10215.8|10213.8|13
1598375400000|2020-08-25 17:10:00|10218.8|10216.8|10221.3|10219.3|10221.8|10219.8|10216.8|10214.8|14
1598375700000|2020-08-25 17:15:00|10221.8|10219.8|10223.8|10221.8|10224.8|10222.8|10220.3|10218.3|12
1598376300000|2020-08-25 17:25:00|10224.3|10222.3|10222.8|10220.8|10225.8|10223.8|10222.8|10220.8|7
1598376600000|2020-08-25 17:30:00|10223.3|10221.3|10224.3|10222.3|10224.3|10222.3|10222.8|10220.8|3
1598376900000|2020-08-25 17:35:00|10224.8|10222.8|10223.3|10221.3|10224.8|10222.8|10222.8|10220.8|3
1598377200000|2020-08-25 17:40:00|10222.8|10220.8|10223.8|10221.8|10224.8|10222.8|10222.8|10220.8|7
1598377500000|2020-08-25 17:45:00|10223.3|10221.3|10221.3|10219.3|10224.8|10222.8|10221.3|10219.3|7
1598377800000|2020-08-25 17:50:00|10221.8|10219.8|10222.8|10220.8|10223.3|10221.3|10220.8|10218.8|10
1598378100000|2020-08-25 17:55:00|10223.3|10221.3|10222.8|10220.8|10224.8|10222.8|10221.8|10219.8|12
1598378400000|2020-08-25 18:00:00|10221.3|10219.3|10224.3|10222.3|10224.3|10222.3|10220.3|10218.3|1
1598378700000|2020-08-25 18:05:00|10223.8|10221.8|10223.3|10221.3|10223.8|10221.8|10222.8|10220.8|1
1598379000000|2020-08-25 18:10:00|10223.8|10221.8|10226.3|10224.3|10233.8|10231.8|10223.8|10221.8|22
1598379300000|2020-08-25 18:15:00|10225.8|10223.8|10227.8|10225.8|10231.8|10229.8|10219.8|10217.8|33
1598379600000|2020-08-25 18:20:00|10228.3|10226.3|10232.3|10230.3|10232.3|10230.3|10228.3|10226.3|9
1598379900000|2020-08-25 18:25:00|10231.8|10229.8|10232.3|10230.3|10233.3|10231.3|10229.8|10227.8|17
1598380200000|2020-08-25 18:30:00|10231.8|10229.8|10231.3|10229.3|10233.8|10231.8|10229.8|10227.8|14
1598380500000|2020-08-25 18:35:00|10233.3|10231.3|10229.8|10227.8|10233.3|10231.3|10228.8|10226.8|13
1598380800000|2020-08-25 18:40:00|10230.3|10228.3|10229.8|10227.8|10234.8|10232.8|10228.8|10226.8|16
1598381100000|2020-08-25 18:45:00|10230.3|10228.3|10227.8|10225.8|10230.8|10228.8|10225.8|10223.8|7
1598381400000|2020-08-25 18:50:00|10228.3|10226.3|10226.3|10224.3|10228.3|10226.3|10223.8|10221.8|10
1598381700000|2020-08-25 18:55:00|10226.8|10224.8|10231.3|10229.3|10231.3|10229.3|10225.8|10223.8|1
1598382000000|2020-08-25 19:00:00|10230.8|10228.8|10225.8|10223.8|10230.8|10228.8|10224.3|10222.3|2
1598382300000|2020-08-25 19:05:00|10225.3|10223.3|10227.3|10225.3|10228.8|10226.8|10223.8|10221.8|7
1598382600000|2020-08-25 19:10:00|10226.8|10224.8|10228.3|10226.3|10228.3|10226.3|10226.8|10224.8|11
1598382900000|2020-08-25 19:15:00|10228.8|10226.8|10230.8|10228.8|10230.8|10228.8|10228.8|10226.8|7
1598383200000|2020-08-25 19:20:00|10229.8|10227.8|10230.8|10228.8|10231.3|10229.3|10229.8|10227.8|1
1598383500000|2020-08-25 19:25:00|10231.3|10229.3|10233.8|10231.8|10234.8|10232.8|10229.8|10227.8|4
1598383800000|2020-08-25 19:30:00|10234.3|10232.3|10235.3|10233.3|10239.8|10237.8|10234.3|10232.3|11
1598384100000|2020-08-25 19:35:00|10235.8|10233.8|10237.3|10235.3|10239.3|10237.3|10235.8|10233.8|0
1598384400000|2020-08-25 19:40:00|10237.8|10235.8|10237.8|10235.8|10238.3|10236.3|10237.8|10235.8|0
1598384700000|2020-08-25 19:45:00|10238.3|10236.3|10239.8|10237.8|10244.8|10242.8|10237.8|10235.8|75
1598385000000|2020-08-25 19:50:00|10239.3|10237.3|10239.8|10237.8|10242.3|10240.3|10236.8|10234.8|25
1598385300000|2020-08-25 19:55:00|10239.3|10237.3|10247.8|10241.8|10249.3|10247.3|10237.3|10235.3|63
1598385600000|2020-08-25 20:00:00|10247.9|10241.9|10250.1|10244.1|10250.1|10244.1|10245.9|10239.9|0
1598385900000|2020-08-25 20:05:00|10250|10244|10253.1|10247.1|10253.1|10247.1|10249.5|10243.5|0
1598386200000|2020-08-25 20:10:00|10253|10247|10252.4|10246.4|10254.2|10248.2|10250.8|10244.8|0
1598386500000|2020-08-25 20:15:00|10251.7|10245.7|10252.6|10246.6|10252.6|10246.6|10251.5|10245.5|0
1598386800000|2020-08-25 20:20:00|10252.4|10246.4|10252.8|10246.8|10253|10247|10252.4|10246.4|0
1598387100000|2020-08-25 20:25:00|10252.6|10246.6|10253.4|10247.4|10253.4|10247.4|10252.4|10246.4|0
1598387400000|2020-08-25 20:30:00|10253.7|10247.7|10255.4|10249.4|10256|10250|10252.9|10246.9|0
1598387700000|2020-08-25 20:35:00|10255.5|10249.5|10256.2|10250.2|10257.2|10251.2|10254.7|10248.7|0
1598388000000|2020-08-25 20:40:00|10256.3|10250.3|10256.9|10250.9|10257.5|10251.5|10256.2|10250.2|0
1598388300000|2020-08-25 20:45:00|10257.1|10251.1|10256.9|10250.9|10257.5|10251.5|10255.7|10249.7|0
1598388600000|2020-08-25 20:50:00|10257.1|10251.1|10256.2|10250.2|10258.7|10252.7|10256.2|10250.2|0
1598388900000|2020-08-25 20:55:00|10256.3|10250.3|10253.3|10247.3|10256.9|10250.9|10253.1|10247.1|0
1598389200000|2020-08-25 21:00:00|10253.4|10247.4|10252.8|10246.8|10253.6|10247.6|10252.6|10246.6|0
1598389500000|2020-08-25 21:05:00|10253|10247|10252.8|10246.8|10253.8|10247.8|10252.8|10246.8|0
1598389800000|2020-08-25 21:10:00|10253.4|10247.4|10252.8|10246.8|10253.4|10247.4|10252.8|10246.8|0
1598390100000|2020-08-25 21:15:00|10252.6|10246.6|10252.8|10246.8|10252.8|10246.8|10252.4|10246.4|0
1598390400000|2020-08-25 21:20:00|10252.4|10246.4|10252.2|10246.2|10252.4|10246.4|10252.2|10246.2|0
1598390700000|2020-08-25 21:25:00|10251.9|10245.9|10251.5|10245.5|10251.9|10245.9|10251.3|10245.3|0
1598391000000|2020-08-25 21:30:00|10251.9|10245.9|10252.2|10246.2|10252.8|10246.8|10251.9|10245.9|0
1598391600000|2020-08-25 21:40:00|10252.4|10246.4|10252.6|10246.6|10253|10247|10252.4|10246.4|0
1598392200000|2020-08-25 21:50:00|10252.8|10246.8|10252.6|10246.6|10252.8|10246.8|10252.6|10246.6|0
1598392500000|2020-08-25 21:55:00|10252.8|10246.8|10253|10247|10254|10248|10252.8|10246.8|0
1598392800000|2020-08-25 22:00:00|10253.2|10247.2|10254|10248|10255.7|10249.7|10253.2|10247.2|0
1598393100000|2020-08-25 22:05:00|10253.8|10247.8|10255.2|10249.2|10255.2|10249.2|10253.4|10247.4|0
1598393400000|2020-08-25 22:10:00|10255.4|10249.4|10254.4|10248.4|10256|10250|10254.4|10248.4|0
1598393700000|2020-08-25 22:15:00|10254.6|10248.6|10256.2|10250.2|10256.2|10250.2|10254.6|10248.6|0
1598394000000|2020-08-25 22:20:00|10256.1|10250.1|10253.1|10247.1|10256.1|10250.1|10253.1|10247.1|0
1598394300000|2020-08-25 22:25:00|10253.2|10247.2|10251.8|10245.8|10253.6|10247.6|10251.8|10245.8|0
1598394600000|2020-08-25 22:30:00|10251.9|10245.9|10251.8|10245.8|10253.6|10247.6|10251.8|10245.8|0
1598394900000|2020-08-25 22:35:00|10252|10246|10251.3|10245.3|10252.6|10246.6|10251.3|10245.3|0
1598395200000|2020-08-25 22:40:00|10251.4|10245.4|10251.8|10245.8|10252.6|10246.6|10251.4|10245.4|0
1598395500000|2020-08-25 22:45:00|10252|10246|10253.1|10247.1|10253.1|10247.1|10252|10246|0
1598395800000|2020-08-25 22:50:00|10253|10247|10252.6|10246.6|10253|10247|10252.6|10246.6|0
1598396100000|2020-08-25 22:55:00|10252.7|10246.7|10253.1|10247.1|10253.6|10247.6|10252.6|10246.6|0
1598396400000|2020-08-25 23:00:00|10253|10247|10251.8|10245.8|10253|10247|10251.8|10245.8|0
1598396700000|2020-08-25 23:05:00|10252|10246|10253.6|10247.6|10253.6|10247.6|10251.8|10245.8|0
1598397000000|2020-08-25 23:10:00|10253.4|10247.4|10254.4|10248.4|10254.4|10248.4|10253.1|10247.1|0
1598397300000|2020-08-25 23:15:00|10254.3|10248.3|10253.1|10247.1|10254.3|10248.3|10253.1|10247.1|0
1598397600000|2020-08-25 23:20:00|10253.2|10247.2|10253.1|10247.1|10253.6|10247.6|10253.1|10247.1|0
1598397900000|2020-08-25 23:25:00|10253.2|10247.2|10255.6|10249.6|10255.6|10249.6|10253.1|10247.1|0
1598398200000|2020-08-25 23:30:00|10255.8|10249.8|10258|10252|10258|10252|10255.8|10249.8|0
1598398500000|2020-08-25 23:35:00|10258.1|10252.1|10258|10252|10258.7|10252.7|10257.4|10251.4|0
1598398800000|2020-08-25 23:40:00|10258.4|10252.4|10258.7|10252.7|10258.7|10252.7|10258|10252|0
1598399100000|2020-08-25 23:45:00|10258.8|10252.8|10259.2|10253.2|10259.2|10253.2|10257.4|10251.4|0
1598399400000|2020-08-25 23:50:00|10259.1|10253.1|10257.4|10251.4|10260|10254|10256.9|10250.9|0
1598399700000|2020-08-25 23:55:00|10257.3|10251.3|10255.6|10249.6|10257.4|10251.4|10254.9|10248.9|0
1598400000000|2020-08-26 00:00:00|10255.5|10249.5|10255.4|10249.4|10256.9|10250.9|10251.6|10245.6|0
1598400300000|2020-08-26 00:05:00|10255.3|10249.3|10259.2|10253.2|10259.7|10253.7|10254.9|10248.9|0
1598400600000|2020-08-26 00:10:00|10259.1|10253.1|10261.3|10255.3|10261.8|10255.8|10257.9|10251.9|0
1598400900000|2020-08-26 00:15:00|10261.1|10255.1|10256.3|10250.3|10261.5|10255.5|10254|10248|0
1598401200000|2020-08-26 00:20:00|10256.4|10250.4|10253.9|10247.9|10258.9|10252.9|10253.9|10247.9|0
1598401500000|2020-08-26 00:25:00|10253.8|10247.8|10256.3|10250.3|10256.4|10250.4|10253.8|10247.8|0
1598401800000|2020-08-26 00:30:00|10256.4|10250.4|10256.2|10250.2|10258.8|10252.8|10256.2|10250.2|0
1598402100000|2020-08-26 00:35:00|10256.1|10250.1|10252.3|10246.3|10256.2|10250.2|10249.6|10243.6|0
1598402400000|2020-08-26 00:40:00|10252.8|10246.8|10253.6|10247.6|10253.6|10247.6|10248.6|10242.6|0
1598402700000|2020-08-26 00:45:00|10253.7|10247.7|10251.1|10245.1|10253.8|10247.8|10251.1|10245.1|0
1598403000000|2020-08-26 00:50:00|10251|10245|10248.5|10242.5|10251.1|10245.1|10248.4|10242.4|0
1598403300000|2020-08-26 00:55:00|10248.4|10242.4|10250.9|10244.9|10251|10245|10248.3|10242.3|0
1598403600000|2020-08-26 01:00:00|10249.9|10243.9|10248.6|10242.6|10251|10245|10245.8|10239.8|0
1598403900000|2020-08-26 01:05:00|10249.1|10243.1|10245.8|10239.8|10251|10245|10245.7|10239.7|0
1598404200000|2020-08-26 01:10:00|10245.9|10239.9|10245.9|10239.9|10248.4|10242.4|10243.3|10237.3|0
1598404500000|2020-08-26 01:15:00|10243.5|10237.5|10235.5|10229.5|10245.9|10239.9|10234.3|10228.3|0
1598404800000|2020-08-26 01:20:00|10235.6|10229.6|10236.8|10230.8|10238.1|10232.1|10235.4|10229.4|0
1598405100000|2020-08-26 01:25:00|10236.3|10230.3|10243.1|10237.1|10243.1|10237.1|10235.5|10229.5|0
1598405400000|2020-08-26 01:30:00|10242|10236|10238|10232|10242|10236|10232.9|10226.9|0
1598405700000|2020-08-26 01:35:00|10237.9|10231.9|10241.9|10235.9|10245.6|10239.6|10237.9|10231.9|0
1598406000000|2020-08-26 01:40:00|10243.1|10237.1|10238.8|10232.8|10243.2|10237.2|10238|10232|0
1598406300000|2020-08-26 01:45:00|10238.1|10232.1|10245.9|10239.9|10245.9|10239.9|10238.1|10232.1|0
1598406600000|2020-08-26 01:50:00|10247|10241|10245.8|10239.8|10248.4|10242.4|10245.7|10239.7|0
1598406900000|2020-08-26 01:55:00|10245.9|10239.9|10243.2|10237.2|10245.9|10239.9|10243.1|10237.1|0
1598407200000|2020-08-26 02:00:00|10243.1|10237.1|10243.4|10237.4|10243.4|10237.4|10240.6|10234.6|0
1598407500000|2020-08-26 02:05:00|10243.5|10237.5|10235.9|10229.9|10243.5|10237.5|10235.9|10229.9|0
1598407800000|2020-08-26 02:10:00|10235.8|10229.8|10238.5|10232.5|10238.5|10232.5|10235.8|10229.8|0
1598408100000|2020-08-26 02:15:00|10238.4|10232.4|10238.3|10232.3|10238.5|10232.5|10235.9|10229.9|0
1598408400000|2020-08-26 02:20:00|10238.4|10232.4|10241.1|10235.1|10241.1|10235.1|10235.9|10229.9|0
1598408700000|2020-08-26 02:25:00|10241|10235|10243.6|10237.6|10243.6|10237.6|10241|10235|0
1598409000000|2020-08-26 02:30:00|10243.7|10237.7|10243.6|10237.6|10246.1|10240.1|10243.6|10237.6|0
1598409300000|2020-08-26 02:35:00|10243.5|10237.5|10243.4|10237.4|10243.6|10237.6|10240.8|10234.8|0
1598409600000|2020-08-26 02:40:00|10241|10235|10243.5|10237.5|10243.6|10237.6|10240.9|10234.9|0
1598409900000|2020-08-26 02:45:00|10243.6|10237.6|10243.6|10237.6|10243.6|10237.6|10243.5|10237.5|0
1598410200000|2020-08-26 02:50:00|10243.5|10237.5|10240.8|10234.8|10246|10240|10240.8|10234.8|0
1598410500000|2020-08-26 02:55:00|10240.9|10234.9|10240.9|10234.9|10243.4|10237.4|10240.8|10234.8|0
1598410800000|2020-08-26 03:00:00|10240.8|10234.8|10238.4|10232.4|10240.9|10234.9|10238.4|10232.4|0
1598411100000|2020-08-26 03:05:00|10238.5|10232.5|10236|10230|10238.5|10232.5|10235.9|10229.9|0
1598411400000|2020-08-26 03:10:00|10235.9|10229.9|10240.9|10234.9|10240.9|10234.9|10235.9|10229.9|0
1598411700000|2020-08-26 03:15:00|10239.9|10233.9|10235.9|10229.9|10239.9|10233.9|10233.4|10227.4|0
1598412000000|2020-08-26 03:20:00|10236|10230|10233.4|10227.4|10238.5|10232.5|10233.3|10227.3|0
1598412300000|2020-08-26 03:25:00|10233.5|10227.5|10235.7|10229.7|10235.9|10229.9|10233.3|10227.3|0
1598412600000|2020-08-26 03:30:00|10234.6|10228.6|10238.3|10232.3|10238.3|10232.3|10233.2|10227.2|0
1598412900000|2020-08-26 03:35:00|10238.4|10232.4|10238.4|10232.4|10238.4|10232.4|10235.9|10229.9|0
1598413200000|2020-08-26 03:40:00|10238.3|10232.3|10238.4|10232.4|10238.4|10232.4|10238.3|10232.3|0
1598413500000|2020-08-26 03:45:00|10238.5|10232.5|10240.9|10234.9|10243.3|10237.3|10238.5|10232.5|0
1598413800000|2020-08-26 03:50:00|10241|10235|10240.9|10234.9|10243.4|10237.4|10240.9|10234.9|0
1598414100000|2020-08-26 03:55:00|10241|10235|10243.6|10237.6|10243.6|10237.6|10241|10235|0
1598414400000|2020-08-26 04:00:00|10243.5|10237.5|10243.5|10237.5|10243.6|10237.6|10243.5|10237.5|0
1598414700000|2020-08-26 04:05:00|10242.5|10236.5|10243.6|10237.6|10243.6|10237.6|10241|10235|0
1598415300000|2020-08-26 04:15:00|10241.2|10235.2|10241.3|10235.3|10242.4|10236.4|10241.1|10235.1|0
1598416200000|2020-08-26 04:30:00|10242.4|10236.4|10246.1|10240.1|10246.1|10240.1|10242.4|10236.4|0
1598416500000|2020-08-26 04:35:00|10245.6|10239.6|10246.1|10240.1|10246.1|10240.1|10243.6|10237.6|0
1598416800000|2020-08-26 04:40:00|10246.2|10240.2|10246.1|10240.1|10246.2|10240.2|10246.1|10240.1|0
1598417100000|2020-08-26 04:45:00|10246.2|10240.2|10246.4|10240.4|10246.5|10240.5|10246.2|10240.2|0
1598417400000|2020-08-26 04:50:00|10246.5|10240.5|10246.4|10240.4|10246.6|10240.6|10246.4|10240.4|0
1598417700000|2020-08-26 04:55:00|10246.3|10240.3|10246.4|10240.4|10246.4|10240.4|10246.3|10240.3|0
1598418000000|2020-08-26 05:00:00|10246.5|10240.5|10251.6|10245.6|10251.7|10245.7|10246.4|10240.4|0
1598418300000|2020-08-26 05:05:00|10251.7|10245.7|10251.7|10245.7|10252.9|10246.9|10251.6|10245.6|0
1598418600000|2020-08-26 05:10:00|10251.8|10245.8|10254.1|10248.1|10254.2|10248.2|10249.2|10243.2|0
1598418900000|2020-08-26 05:15:00|10254.2|10248.2|10251.5|10245.5|10254.2|10248.2|10249.1|10243.1|0
1598419200000|2020-08-26 05:20:00|10251.6|10245.6|10254|10248|10254|10248|10251.5|10245.5|0
1598419500000|2020-08-26 05:25:00|10254.1|10248.1|10254.1|10248.1|10254.1|10248.1|10253.9|10247.9|0
1598419800000|2020-08-26 05:30:00|10254.2|10248.2|10251.6|10245.6|10256.7|10250.7|10251.6|10245.6|0
1598420100000|2020-08-26 05:35:00|10251.5|10245.5|10246.4|10240.4|10251.6|10245.6|10246.4|10240.4|0
1598420400000|2020-08-26 05:40:00|10245.2|10239.2|10244|10238|10246.5|10240.5|10243.9|10237.9|0
1598420700000|2020-08-26 05:45:00|10243.9|10237.9|10246.5|10240.5|10246.6|10240.6|10241.5|10235.5|0
1598421000000|2020-08-26 05:50:00|10246.4|10240.4|10246.3|10240.3|10246.7|10240.7|10245.2|10239.2|0
1598421300000|2020-08-26 05:55:00|10246.4|10240.4|10241.4|10235.4|10246.4|10240.4|10241.3|10235.3|0
1598421600000|2020-08-26 06:00:00|10245.3|10243.3|10238.8|10236.8|10247.3|10245.3|10237.8|10235.8|72
1598421900000|2020-08-26 06:05:00|10238.3|10236.3|10238.3|10236.3|10239.3|10237.3|10234.3|10232.3|62
1598422200000|2020-08-26 06:10:00|10238.8|10236.8|10237.8|10235.8|10239.3|10237.3|10235.3|10233.3|44
1598422500000|2020-08-26 06:15:00|10237.3|10235.3|10237.3|10235.3|10238.8|10236.8|10235.3|10233.3|18
1598422800000|2020-08-26 06:20:00|10236.8|10234.8|10242.3|10240.3|10242.3|10240.3|10235.8|10233.8|34
1598423100000|2020-08-26 06:25:00|10241.8|10239.8|10239.8|10237.8|10242.3|10240.3|10239.3|10237.3|6
1598423400000|2020-08-26 06:30:00|10239.3|10237.3|10243.3|10241.3|10243.3|10241.3|10239.3|10237.3|9
1598423700000|2020-08-26 06:35:00|10242.8|10240.8|10240.3|10238.3|10243.3|10241.3|10238.3|10236.3|15
1598424000000|2020-08-26 06:40:00|10239.8|10237.8|10251.3|10249.3|10252.3|10250.3|10238.3|10236.3|124
1598424300000|2020-08-26 06:45:00|10250.8|10248.8|10241.3|10239.3|10250.8|10248.8|10241.3|10239.3|12
1598424600000|2020-08-26 06:50:00|10241.8|10239.8|10241.3|10239.3|10243.3|10241.3|10238.3|10236.3|18
1598424900000|2020-08-26 06:55:00|10240.8|10238.8|10228.3|10226.3|10244.3|10242.3|10227.3|10225.3|240
1598425200000|2020-08-26 07:00:00|10232.8|10230.8|10210.8|10208.8|10232.8|10230.8|10199.3|10197.3|1094
1598425500000|2020-08-26 07:05:00|10211.3|10209.3|10237.3|10235.3|10238.8|10236.8|10207.8|10205.8|602
1598425800000|2020-08-26 07:10:00|10237.8|10235.8|10245.8|10243.8|10249.8|10247.8|10234.3|10232.3|443
1598426100000|2020-08-26 07:15:00|10245.3|10243.3|10254.3|10252.3|10257.3|10255.3|10237.3|10235.3|339
1598426400000|2020-08-26 07:20:00|10254.8|10252.8|10253.3|10251.3|10259.3|10257.3|10249.3|10247.3|261
1598426700000|2020-08-26 07:25:00|10252.8|10250.8|10255.3|10253.3|10260.3|10258.3|10251.8|10249.8|152
1598427000000|2020-08-26 07:30:00|10254.8|10252.8|10259.3|10257.3|10263.3|10261.3|10252.3|10250.3|230
1598427300000|2020-08-26 07:35:00|10259.8|10257.8|10263.3|10261.3|10264.8|10262.8|10256.8|10254.8|102
1598427600000|2020-08-26 07:40:00|10263.9|10261.9|10266.9|10264.9|10267.9|10265.9|10260.4|10258.4|91
1598427900000|2020-08-26 07:45:00|10267.4|10265.4|10267.9|10265.9|10274.4|10272.4|10264.9|10262.9|114
1598428200000|2020-08-26 07:50:00|10267.4|10265.4|10265.9|10263.9|10269.4|10267.4|10264.4|10262.4|126
1598428500000|2020-08-26 07:55:00|10265.4|10263.4|10267.9|10265.9|10269.4|10267.4|10264.4|10262.4|95
1598428800000|2020-08-26 08:00:00|10268.4|10266.4|10264.9|10262.9|10275.4|10273.4|10264.9|10262.9|108
1598429100000|2020-08-26 08:05:00|10265.4|10263.4|10257.9|10255.9|10267.9|10265.9|10253.9|10251.9|150
1598429400000|2020-08-26 08:10:00|10257.4|10255.4|10259.4|10257.4|10261.4|10259.4|10249.9|10247.9|150
1598429700000|2020-08-26 08:15:00|10258.9|10256.9|10267.9|10265.9|10268.9|10266.9|10255.4|10253.4|185
1598430000000|2020-08-26 08:20:00|10267.4|10265.4|10263.9|10261.9|10272.4|10270.4|10262.9|10260.9|66
1598430300000|2020-08-26 08:25:00|10263.4|10261.4|10266.9|10264.9|10269.9|10267.9|10260.9|10258.9|35
1598430600000|2020-08-26 08:30:00|10267.4|10265.4|10262.9|10260.9|10274.4|10272.4|10262.9|10260.9|71
1598430900000|2020-08-26 08:35:00|10263.4|10261.4|10276.9|10274.9|10279.4|10277.4|10262.4|10260.4|170
1598431200000|2020-08-26 08:40:00|10277.4|10275.4|10276.9|10274.9|10280.4|10278.4|10274.9|10272.9|209
1598431500000|2020-08-26 08:45:00|10277.4|10275.4|10273.9|10271.9|10279.4|10277.4|10270.4|10268.4|98
1598431800000|2020-08-26 08:50:00|10273.4|10271.4|10274.4|10272.4|10277.4|10275.4|10267.9|10265.9|135
1598432100000|2020-08-26 08:55:00|10273.9|10271.9|10273.4|10271.4|10276.9|10274.9|10268.4|10266.4|64
1598432400000|2020-08-26 09:00:00|10273.9|10271.9|10275.4|10273.4|10278.9|10276.9|10272.9|10270.9|106
1598432700000|2020-08-26 09:05:00|10274.9|10272.9|10276.9|10274.9|10280.4|10278.4|10274.4|10272.4|91
1598433000000|2020-08-26 09:10:00|10276.4|10274.4|10276.4|10274.4|10278.4|10276.4|10271.4|10269.4|99
1598433300000|2020-08-26 09:15:00|10275.4|10273.4|10281.4|10279.4|10281.4|10279.4|10275.4|10273.4|87
1598433600000|2020-08-26 09:20:00|10281.9|10279.9|10290.4|10288.4|10291.4|10289.4|10281.4|10279.4|143
1598433900000|2020-08-26 09:25:00|10290.9|10288.9|10284.4|10282.4|10292.4|10290.4|10283.4|10281.4|144
1598434200000|2020-08-26 09:30:00|10283.9|10281.9|10274.4|10272.4|10284.4|10282.4|10273.9|10271.9|113
1598434500000|2020-08-26 09:35:00|10274.9|10272.9|10277.4|10275.4|10279.4|10277.4|10274.4|10272.4|75
1598434800000|2020-08-26 09:40:00|10277.9|10275.9|10281.4|10279.4|10281.4|10279.4|10276.4|10274.4|69
1598435100000|2020-08-26 09:45:00|10281.9|10279.9|10271.4|10269.4|10283.4|10281.4|10270.9|10268.9|167
1598435400000|2020-08-26 09:50:00|10270.9|10268.9|10268.4|10266.4|10271.4|10269.4|10263.4|10261.4|158
1598435700000|2020-08-26 09:55:00|10268.9|10266.9|10270.9|10268.9|10275.4|10273.4|10267.4|10265.4|140
1598436000000|2020-08-26 10:00:00|10271.4|10269.4|10272.9|10270.9|10274.9|10272.9|10270.4|10268.4|71
1598436300000|2020-08-26 10:05:00|10273.4|10271.4|10268.4|10266.4|10274.9|10272.9|10268.4|10266.4|52
1598436600000|2020-08-26 10:10:00|10267.4|10265.4|10269.4|10267.4|10270.9|10268.9|10265.9|10263.9|72
1598436900000|2020-08-26 10:15:00|10268.9|10266.9|10272.4|10270.4|10272.9|10270.9|10264.9|10262.9|66
1598437200000|2020-08-26 10:20:00|10271.4|10269.4|10265.9|10263.9|10271.9|10269.9|10264.4|10262.4|41
1598437500000|2020-08-26 10:25:00|10265.4|10263.4|10265.4|10263.4|10268.4|10266.4|10264.4|10262.4|59
1598437800000|2020-08-26 10:30:00|10264.9|10262.9|10262.4|10260.4|10266.4|10264.4|10261.4|10259.4|125
1598438100000|2020-08-26 10:35:00|10262.9|10260.9|10269.4|10267.4|10271.4|10269.4|10261.4|10259.4|45
1598438400000|2020-08-26 10:40:00|10268.9|10266.9|10270.9|10268.9|10273.4|10271.4|10267.4|10265.4|100
1598438700000|2020-08-26 10:45:00|10271.4|10269.4|10274.4|10272.4|10274.4|10272.4|10268.4|10266.4|149
1598439000000|2020-08-26 10:50:00|10274.9|10272.9|10275.9|10273.9|10275.9|10273.9|10269.4|10267.4|73
1598439300000|2020-08-26 10:55:00|10275.4|10273.4|10272.9|10270.9|10275.9|10273.9|10271.4|10269.4|79
1598439600000|2020-08-26 11:00:00|10272.4|10270.4|10267.4|10265.4|10273.4|10271.4|10267.4|10265.4|82
1598439900000|2020-08-26 11:05:00|10268.4|10266.4|10265.4|10263.4|10268.9|10266.9|10263.9|10261.9|80
1598440200000|2020-08-26 11:10:00|10264.9|10262.9|10269.9|10267.9|10270.4|10268.4|10263.4|10261.4|122
1598440500000|2020-08-26 11:15:00|10270.4|10268.4|10274.4|10272.4|10274.9|10272.9|10269.4|10267.4|65
1598440800000|2020-08-26 11:20:00|10274.9|10272.9|10275.4|10273.4|10276.4|10274.4|10272.9|10270.9|89
1598441100000|2020-08-26 11:25:00|10275.9|10273.9|10272.4|10270.4|10275.9|10273.9|10269.9|10267.9|58
1598441400000|2020-08-26 11:30:00|10272.9|10270.9|10276.4|10274.4|10278.4|10276.4|10272.4|10270.4|55
1598441700000|2020-08-26 11:35:00|10276.9|10274.9|10269.4|10267.4|10277.9|10275.9|10269.4|10267.4|164
1598442000000|2020-08-26 11:40:00|10269.7|10267.7|10270.7|10268.7|10271.7|10269.7|10268.2|10266.2|81
1598442300000|2020-08-26 11:45:00|10270.2|10268.2|10267.7|10265.7|10270.2|10268.2|10265.7|10263.7|38
1598442600000|2020-08-26 11:50:00|10268.2|10266.2|10264.2|10262.2|10268.2|10266.2|10262.7|10260.7|59
1598442900000|2020-08-26 11:55:00|10264.7|10262.7|10259.7|10257.7|10264.7|10262.7|10257.7|10255.7|71
1598443200000|2020-08-26 12:00:00|10259.2|10257.2|10251.2|10249.2|10259.2|10257.2|10247.7|10245.7|166
1598443500000|2020-08-26 12:05:00|10250.7|10248.7|10254.2|10252.2|10254.7|10252.7|10248.7|10246.7|334
1598443800000|2020-08-26 12:10:00|10253.7|10251.7|10256.2|10254.2|10257.7|10255.7|10250.7|10248.7|131
1598444100000|2020-08-26 12:15:00|10256.7|10254.7|10268.7|10266.7|10269.7|10267.7|10256.7|10254.7|88
1598444400000|2020-08-26 12:20:00|10268.2|10266.2|10275.7|10273.7|10276.7|10274.7|10268.2|10266.2|118
1598444700000|2020-08-26 12:25:00|10276.2|10274.2|10280.2|10278.2|10280.7|10278.7|10275.7|10273.7|89
1598445000000|2020-08-26 12:30:00|10279.7|10277.7|10285.2|10283.2|10289.7|10287.7|10279.7|10277.7|265
1598445300000|2020-08-26 12:35:00|10284.7|10282.7|10286.2|10284.2|10290.7|10288.7|10282.7|10280.7|165
1598445600000|2020-08-26 12:40:00|10286.7|10284.7|10288.7|10286.7|10291.7|10289.7|10286.7|10284.7|89
1598445900000|2020-08-26 12:45:00|10289.2|10287.2|10293.7|10291.7|10295.7|10293.7|10287.7|10285.7|178
1598446200000|2020-08-26 12:50:00|10294.2|10292.2|10298.2|10296.2|10299.2|10297.2|10293.7|10291.7|179
1598446500000|2020-08-26 12:55:00|10298.7|10296.7|10296.2|10294.2|10300.7|10298.7|10295.2|10293.2|120
1598446800000|2020-08-26 13:00:00|10296.7|10294.7|10300.7|10298.7|10301.2|10299.2|10293.7|10291.7|79
1598447100000|2020-08-26 13:05:00|10301.2|10299.2|10310.7|10308.7|10312.7|10310.7|10300.2|10298.2|278
1598447400000|2020-08-26 13:10:00|10311.2|10309.2|10314.7|10312.7|10314.7|10312.7|10309.7|10307.7|264
1598447700000|2020-08-26 13:15:00|10315.2|10313.2|10322.7|10320.7|10322.7|10320.7|10314.7|10312.7|316
1598448000000|2020-08-26 13:20:00|10323.2|10321.2|10310.7|10308.7|10323.7|10321.7|10309.2|10307.2|320
1598448300000|2020-08-26 13:25:00|10311.2|10309.2|10308.7|10306.7|10311.7|10309.7|10305.7|10303.7|214
1598448600000|2020-08-26 13:30:00|10308.2|10306.2|10301.7|10299.7|10309.2|10307.2|10292.7|10290.7|509
1598448900000|2020-08-26 13:35:00|10301.2|10299.2|10300.2|10298.2|10304.7|10302.7|10297.7|10295.7|402
1598449200000|2020-08-26 13:40:00|10299.7|10297.7|10281.7|10279.7|10300.2|10298.2|10281.7|10279.7|258
1598449500000|2020-08-26 13:45:00|10280.7|10278.7|10294.7|10292.7|10294.7|10292.7|10279.7|10277.7|359
1598449800000|2020-08-26 13:50:00|10294.2|10292.2|10287.7|10285.7|10295.7|10293.7|10286.7|10284.7|162
1598450100000|2020-08-26 13:55:00|10288.2|10286.2|10294.7|10292.7|10298.7|10296.7|10287.7|10285.7|249
1598450400000|2020-08-26 14:00:00|10298.2|10296.2|10293.7|10291.7|10298.7|10296.7|10290.7|10288.7|265
1598450700000|2020-08-26 14:05:00|10293.2|10291.2|10300.2|10298.2|10300.2|10298.2|10290.2|10288.2|368
1598451000000|2020-08-26 14:10:00|10298.5|10296.5|10295.5|10293.5|10303|10301|10295|10293|215
1598451300000|2020-08-26 14:15:00|10296|10294|10295.5|10293.5|10301|10299|10293.5|10291.5|189
1598451600000|2020-08-26 14:20:00|10296|10294|10295.5|10293.5|10296|10294|10292|10290|184
1598451900000|2020-08-26 14:25:00|10295|10293|10295|10293|10297|10295|10291.5|10289.5|198
1598452200000|2020-08-26 14:30:00|10296|10294|10294|10292|10300.5|10298.5|10292|10290|182
1598452500000|2020-08-26 14:35:00|10293.5|10291.5|10291|10289|10298|10296|10290|10288|249
1598452800000|2020-08-26 14:40:00|10289.5|10287.5|10295|10293|10298|10296|10289|10287|190
1598453100000|2020-08-26 14:45:00|10296|10294|10296.5|10294.5|10297|10295|10291|10289|153
1598453400000|2020-08-26 14:50:00|10297|10295|10289.5|10287.5|10298|10296|10289|10287|210
1598453700000|2020-08-26 14:55:00|10289|10287|10287|10285|10291|10289|10286|10284|182
1598454000000|2020-08-26 15:00:00|10287.5|10285.5|10288|10286|10290|10288|10284|10282|296
1598454300000|2020-08-26 15:05:00|10289|10287|10292.5|10290.5|10292.5|10290.5|10286|10284|211
1598454600000|2020-08-26 15:10:00|10293|10291|10295|10293|10297|10295|10291|10289|153
1598454900000|2020-08-26 15:15:00|10295.5|10293.5|10289.5|10287.5|10296|10294|10287|10285|369
1598455200000|2020-08-26 15:20:00|10290|10288|10308|10306|10308.5|10306.5|10290|10288|600
1598455500000|2020-08-26 15:25:00|10307.5|10305.5|10312|10310|10317|10315|10305|10303|723
1598455800000|2020-08-26 15:30:00|10311.5|10309.5|10311|10309|10314|10312|10304|10302|802
1598456100000|2020-08-26 15:35:00|10310.5|10308.5|10314|10312|10315|10313|10308.5|10306.5|243
1598456400000|2020-08-26 15:40:00|10314.5|10312.5|10316|10314|10317|10315|10309|10307|141
1598456700000|2020-08-26 15:45:00|10316.5|10314.5|10311|10309|10316.5|10314.5|10309|10307|123
1598457000000|2020-08-26 15:50:00|10311.5|10309.5|10318|10316|10318|10316|10310|10308|103
1598457300000|2020-08-26 15:55:00|10316.5|10314.5|10319.5|10317.5|10320|10318|10315.5|10313.5|48
1598457600000|2020-08-26 16:00:00|10320|10318|10317|10315|10320|10318|10315|10313|43
1598457900000|2020-08-26 16:05:00|10316.5|10314.5|10320|10318|10321|10319|10315|10313|59
1598458200000|2020-08-26 16:10:00|10320.5|10318.5|10321|10319|10322|10320|10319|10317|29
1598458500000|2020-08-26 16:15:00|10320.5|10318.5|10320.5|10318.5|10322.5|10320.5|10318|10316|63
1598458800000|2020-08-26 16:20:00|10320|10318|10318.5|10316.5|10322|10320|10318.5|10316.5|49
1598459100000|2020-08-26 16:25:00|10319|10317|10318|10316|10319|10317|10317.5|10315.5|18
1598459400000|2020-08-26 16:30:00|10317.5|10315.5|10315|10313|10318|10316|10314.5|10312.5|22
1598459700000|2020-08-26 16:35:00|10314.5|10312.5|10313|10311|10315|10313|10311|10309|24
1598460000000|2020-08-26 16:40:00|10313.5|10311.5|10317.5|10315.5|10320|10318|10313|10311|65
1598460300000|2020-08-26 16:45:00|10317|10315|10319|10317|10319|10317|10316.5|10314.5|6
1598460600000|2020-08-26 16:50:00|10319.5|10317.5|10321|10319|10321.5|10319.5|10316.5|10314.5|25
1598460900000|2020-08-26 16:55:00|10320.5|10318.5|10315|10313|10321.5|10319.5|10315|10313|25
1598461200000|2020-08-26 17:00:00|10315.5|10313.5|10316.5|10314.5|10318|10316|10315.5|10313.5|23
1598461500000|2020-08-26 17:05:00|10317|10315|10315.5|10313.5|10318|10316|10315.5|10313.5|12
1598461800000|2020-08-26 17:10:00|10316|10314|10314|10312|10316.5|10314.5|10314|10312|31
1598462100000|2020-08-26 17:15:00|10314.5|10312.5|10315.5|10313.5|10316|10314|10314.5|10312.5|5
1598462400000|2020-08-26 17:20:00|10316|10314|10316.5|10314.5|10317|10315|10315|10313|36
1598462700000|2020-08-26 17:25:00|10316|10314|10319|10317|10319|10317|10315|10313|28
1598463000000|2020-08-26 17:30:00|10320|10318|10321.5|10319.5|10321.5|10319.5|10320|10318|13
1598463300000|2020-08-26 17:35:00|10322|10320|10321|10319|10322.5|10320.5|10320.5|10318.5|10
1598463600000|2020-08-26 17:40:00|10320.5|10318.5|10318|10316|10321|10319|10317|10315|19
1598463900000|2020-08-26 17:45:00|||||||||6
1598464200000|2020-08-26 17:50:00|10316.5|10314.5|10313.5|10311.5|10316.5|10314.5|10313.5|10311.5|15
1598464500000|2020-08-26 17:55:00|10314|10312|10313|10311|10317|10315|10313|10311|37
1598464800000|2020-08-26 18:00:00|10313.5|10311.5|10320|10318|10320|10318|10313.5|10311.5|22
1598465100000|2020-08-26 18:05:00|10318.5|10316.5|10323|10321|10323|10321|10318.5|10316.5|12
1598465400000|2020-08-26 18:10:00|10323.5|10321.5|10323.5|10321.5|10323.5|10321.5|10323|10321|4
1598465700000|2020-08-26 18:15:00|10324.5|10322.5|10324.5|10322.5|10324.5|10322.5|10322.5|10320.5|11
1598466000000|2020-08-26 18:20:00|10328|10326|10329|10327|10329.5|10327.5|10326.5|10324.5|29
1598466300000|2020-08-26 18:25:00|10329.5|10327.5|10330.5|10328.5|10330.5|10328.5|10328|10326|4
1598466600000|2020-08-26 18:30:00|10331|10329|10323|10321|10333|10331|10322.5|10320.5|21
1598466900000|2020-08-26 18:35:00|10323.5|10321.5|10320|10318|10325|10323|10316|10314|38
1598467200000|2020-08-26 18:40:00|10320.5|10318.5|10317.5|10315.5|10322.5|10320.5|10317|10315|18
1598467500000|2020-08-26 18:45:00|10318|10316|10322|10320|10322|10320|10317.5|10315.5|15
1598467800000|2020-08-26 18:50:00|10321.5|10319.5|10321.5|10319.5|10322.5|10320.5|10320.5|10318.5|3
1598468100000|2020-08-26 18:55:00|10321|10319|10317|10315|10321|10319|10316|10314|9
1598468400000|2020-08-26 19:00:00|10318.5|10316.5|10319|10317|10320|10318|10315.5|10313.5|28
1598468700000|2020-08-26 19:05:00|10320|10318|10322|10320|10325.5|10323.5|10320|10318|10
1598469000000|2020-08-26 19:10:00|10322.5|10320.5|10328|10326|10328|10326|10322.5|10320.5|20
1598469300000|2020-08-26 19:15:00|10327.5|10325.5|10324.5|10322.5|10327.5|10325.5|10324|10322|1
1598469600000|2020-08-26 19:20:00|10324|10322|10329.5|10327.5|10330|10328|10323|10321|15
1598469900000|2020-08-26 19:25:00|10330|10328|10332.5|10330.5|10334.5|10332.5|10330|10328|5
1598470200000|2020-08-26 19:30:00|10332|10330|10327.5|10325.5|10333|10331|10327.5|10325.5|6
1598470500000|2020-08-26 19:35:00|10326.5|10324.5|10326|10324|10329.5|10327.5|10326|10324|8
1598470800000|2020-08-26 19:40:00|10325.5|10323.5|10324.5|10322.5|10326|10324|10324.5|10322.5|1
1598471100000|2020-08-26 19:45:00|10325|10323|10325|10323|10328.5|10326.5|10323.5|10321.5|12
1598471400000|2020-08-26 19:50:00|10326.5|10324.5|10327|10325|10329|10327|10326|10324|20
1598471700000|2020-08-26 19:55:00|10326.5|10324.5|10330.3|10324.3|10330.4|10325.5|10322|10320|72
1598472000000|2020-08-26 20:00:00|10330.5|10324.5|10330|10324|10330.5|10324.5|10320.3|10314.3|0
1598472300000|2020-08-26 20:05:00|10329.9|10323.9|10335.6|10329.6|10335.6|10329.6|10329.5|10323.5|0
1598472600000|2020-08-26 20:10:00|10335.5|10329.5|10340.8|10334.8|10342.3|10336.3|10334.4|10328.4|0
1598472900000|2020-08-26 20:15:00|10340.6|10334.6|10339.5|10333.5|10341.2|10335.2|10339.5|10333.5|0
1598473200000|2020-08-26 20:20:00|10339.3|10333.3|10339.3|10333.3|10339.7|10333.7|10339.1|10333.1|0
1598473500000|2020-08-26 20:25:00|10339.5|10333.5|10339.3|10333.3|10339.7|10333.7|10338.5|10332.5|0
1598473800000|2020-08-26 20:30:00|10339.2|10333.2|10345.6|10339.6|10348.7|10342.7|10339.2|10333.2|0
1598474100000|2020-08-26 20:35:00|10345.5|10339.5|10344.4|10338.4|10345.5|10339.5|10341.3|10335.3|0
1598474400000|2020-08-26 20:40:00|10344.2|10338.2|10341.3|10335.3|10346.2|10340.2|10340|10334|0
1598474700000|2020-08-26 20:45:00|10341.4|10335.4|10343.1|10337.1|10343.8|10337.8|10341.3|10335.3|0
1598475000000|2020-08-26 20:50:00|10343|10337|10340.3|10334.3|10343.1|10337.1|10339.5|10333.5|0
1598475300000|2020-08-26 20:55:00|10340.1|10334.1|10339.9|10333.9|10340.8|10334.8|10339|10333|0
1598475600000|2020-08-26 21:00:00|10339.7|10333.7|10339.5|10333.5|10339.7|10333.7|10339.3|10333.3|0
1598475900000|2020-08-26 21:05:00|10339.1|10333.1|10339.3|10333.3|10339.5|10333.5|10339.1|10333.1|0
1598476200000|2020-08-26 21:10:00|10339.1|10333.1|10338.5|10332.5|10339.5|10333.5|10338.5|10332.5|0
1598476500000|2020-08-26 21:15:00|10338.3|10332.3|10337.9|10331.9|10338.5|10332.5|10337.9|10331.9|0
1598476800000|2020-08-26 21:20:00|10338.1|10332.1|10338.1|10332.1|10338.1|10332.1|10338.1|10332.1|0
1598477100000|2020-08-26 21:25:00|10338.5|10332.5|10337.5|10331.5|10338.7|10332.7|10337.5|10331.5|0
1598477700000|2020-08-26 21:35:00|10337.3|10331.3|10337.3|10331.3|10337.5|10331.5|10337.3|10331.3|0
1598478000000|2020-08-26 21:40:00|10337.9|10331.9|10337.9|10331.9|10337.9|10331.9|10337.3|10331.3|0
1598478300000|2020-08-26 21:45:00|10337.7|10331.7|10337.3|10331.3|10337.7|10331.7|10337.3|10331.3|0
1598478600000|2020-08-26 21:50:00|10337.5|10331.5|10337.3|10331.3|10337.5|10331.5|10337.3|10331.3|0
1598478900000|2020-08-26 21:55:00|10337.5|10331.5|10338.1|10332.1|10338.1|10332.1|10337.5|10331.5|0
1598479200000|2020-08-26 22:00:00|10338|10332|10331.6|10325.6|10340|10334|10331.1|10325.1|0
1598479500000|2020-08-26 22:05:00|10331.7|10325.7|10329.1|10323.1|10332.9|10326.9|10328.5|10322.5|0
1598479800000|2020-08-26 22:10:00|10328.9|10322.9|10326.7|10320.7|10328.9|10322.9|10326|10320|0
1598480100000|2020-08-26 22:15:00|10326.8|10320.8|10329.1|10323.1|10331.1|10325.1|10326.7|10320.7|0
1598480400000|2020-08-26 22:20:00|10329.5|10323.5|10327.3|10321.3|10329.8|10323.8|10327.3|10321.3|0
1598480700000|2020-08-26 22:25:00|10327.4|10321.4|10327.3|10321.3|10329.1|10323.1|10327.3|10321.3|0
1598481000000|2020-08-26 22:30:00|10327.5|10321.5|10327.3|10321.3|10328|10322|10324.9|10318.9|0
1598481300000|2020-08-26 22:35:00|10327.1|10321.1|10330.3|10324.3|10331.6|10325.6|10326|10320|0
1598481600000|2020-08-26 22:40:00|10330.5|10324.5|10331.1|10325.1|10332.1|10326.1|10330.3|10324.3|0
1598481900000|2020-08-26 22:45:00|10331|10325|10328.5|10322.5|10331|10325|10328|10322|0
1598482200000|2020-08-26 22:50:00|10328.4|10322.4|10328|10322|10329.1|10323.1|10328|10322|0
1598482500000|2020-08-26 22:55:00|10327.9|10321.9|10328.5|10322.5|10328.5|10322.5|10326.7|10320.7|0
1598482800000|2020-08-26 23:00:00|10328.7|10322.7|10330.3|10324.3|10331.1|10325.1|10328.5|10322.5|0
1598483100000|2020-08-26 23:05:00|10330.5|10324.5|10330.3|10324.3|10331.1|10325.1|10328.5|10322.5|0
1598483400000|2020-08-26 23:10:00|10330.1|10324.1|10329.8|10323.8|10330.3|10324.3|10328.5|10322.5|0
1598483700000|2020-08-26 23:15:00|10329.7|10323.7|10328.5|10322.5|10329.7|10323.7|10328|10322|0
1598484000000|2020-08-26 23:20:00|10328.4|10322.4|10328.5|10322.5|10329.8|10323.8|10328|10322|0
1598484300000|2020-08-26 23:25:00|10328.6|10322.6|10328.5|10322.5|10329.1|10323.1|10328.5|10322.5|0
1598484600000|2020-08-26 23:30:00|10328.4|10322.4|10327.8|10321.8|10328.4|10322.4|10327.2|10321.2|0
1598484900000|2020-08-26 23:35:00|10328|10322|10326.5|10320.5|10328.3|10322.3|10326|10320|0
1598485200000|2020-08-26 23:40:00|10326.6|10320.6|10337.8|10331.8|10337.8|10331.8|10326.6|10320.6|0
1598485500000|2020-08-26 23:45:00|10337.7|10331.7|10337.8|10331.8|10337.8|10331.8|10337.3|10331.3|0
1598485800000|2020-08-26 23:50:00|10337.9|10331.9|10343.4|10337.4|10344.7|10338.7|10337.9|10331.9|0
1598486100000|2020-08-26 23:55:00|10343.3|10337.3|10347.1|10341.1|10347.1|10341.1|10340.3|10334.3|0
1598486400000|2020-08-27 00:00:00|10347|10341|10345.3|10339.3|10352.7|10346.7|10344.8|10338.8|0
1598486700000|2020-08-27 00:05:00|10345.4|10339.4|10343.5|10337.5|10346.6|10340.6|10341.7|10335.7|0
1598487000000|2020-08-27 00:10:00|10343.4|10337.4|10342.7|10336.7|10345.3|10339.3|10342.7|10336.7|0
1598487300000|2020-08-27 00:15:00|10342.8|10336.8|10334.8|10328.8|10343.2|10337.2|10332.3|10326.3|0
1598487600000|2020-08-27 00:20:00|10334.7|10328.7|10337.5|10331.5|10340.2|10334.2|10332.3|10326.3|0
1598487900000|2020-08-27 00:25:00|10337.6|10331.6|10335.8|10329.8|10340.2|10334.2|10335.1|10329.1|0
1598488200000|2020-08-27 00:30:00|10335.1|10329.1|10332.7|10326.7|10340.2|10334.2|10332.6|10326.6|0
1598488500000|2020-08-27 00:35:00|10333.7|10327.7|10335|10329|10340.2|10334.2|10332.6|10326.6|0
1598488800000|2020-08-27 00:40:00|10335.1|10329.1|10339.9|10333.9|10342.6|10336.6|10332.6|10326.6|0
1598489100000|2020-08-27 00:45:00|10340|10334|10340|10334|10340|10334|10335|10329|0
1598489400000|2020-08-27 00:50:00|10340.1|10334.1|10340.1|10334.1|10345.1|10339.1|10339.9|10333.9|0
1598489700000|2020-08-27 00:55:00|10340.2|10334.2|10341.9|10335.9|10346.6|10340.6|10340.1|10334.1|0
1598490000000|2020-08-27 01:00:00|10342.6|10336.6|10348.1|10342.1|10350.9|10344.9|10342.6|10336.6|0
1598490300000|2020-08-27 01:05:00|10348|10342|10345.3|10339.3|10348.1|10342.1|10342.8|10336.8|0
1598490600000|2020-08-27 01:10:00|10345.4|10339.4|10342.9|10336.9|10350.5|10344.5|10342.9|10336.9|0
1598490900000|2020-08-27 01:15:00|10343|10337|10337.5|10331.5|10345.4|10339.4|10335.1|10329.1|0
1598491200000|2020-08-27 01:20:00|10337.6|10331.6|10337.5|10331.5|10337.6|10331.6|10337.4|10331.4|0
1598491500000|2020-08-27 01:25:00|10337.4|10331.4|10342.6|10336.6|10344.9|10338.9|10337.4|10331.4|0
1598491800000|2020-08-27 01:30:00|10342.5|10336.5|10334.8|10328.8|10342.5|10336.5|10332.1|10326.1|0
1598492100000|2020-08-27 01:35:00|10334.7|10328.7|10324.2|10318.2|10334.8|10328.8|10321.8|10315.8|0
1598492400000|2020-08-27 01:40:00|10323.7|10317.7|10324.2|10318.2|10326.8|10320.8|10321.8|10315.8|0
1598492700000|2020-08-27 01:45:00|10323.2|10317.2|10325.6|10319.6|10326.9|10320.9|10319.4|10313.4|0
1598493000000|2020-08-27 01:50:00|10326.1|10320.1|10326.9|10320.9|10327|10321|10324.3|10318.3|0
1598493300000|2020-08-27 01:55:00|10326.3|10320.3|10324.3|10318.3|10326.3|10320.3|10321.8|10315.8|0
1598493600000|2020-08-27 02:00:00|10324.2|10318.2|10326.9|10320.9|10331.9|10325.9|10321.8|10315.8|0
1598493900000|2020-08-27 02:05:00|10326.8|10320.8|10324.4|10318.4|10326.9|10320.9|10322|10316|0
1598494200000|2020-08-27 02:10:00|10323.9|10317.9|10324.4|10318.4|10324.4|10318.4|10321.8|10315.8|0
1598494500000|2020-08-27 02:15:00|10324.3|10318.3|10319.1|10313.1|10324.4|10318.4|10319|10313|0
1598494800000|2020-08-27 02:20:00|10319|10313|10316.5|10310.5|10319|10313|10314|10308|0
1598495100000|2020-08-27 02:25:00|10316.4|10310.4|10319|10313|10319.1|10313.1|10314|10308|0
1598495400000|2020-08-27 02:30:00|10317.8|10311.8|10316.6|10310.6|10319.1|10313.1|10314.1|10308.1|0
1598495700000|2020-08-27 02:35:00|10316.7|10310.7|10319.1|10313.1|10319.2|10313.2|10316.6|10310.6|0
1598496000000|2020-08-27 02:40:00|10319.2|10313.2|10321.7|10315.7|10321.8|10315.8|10319.1|10313.1|0
1598496300000|2020-08-27 02:45:00|10321.2|10315.2|10319.3|10313.3|10321.8|10315.8|10319.3|10313.3|0
1598496600000|2020-08-27 02:50:00|10319.2|10313.2|10319.3|10313.3|10321.9|10315.9|10319.2|10313.2|0
1598496900000|2020-08-27 02:55:00|10319.2|10313.2|10319.3|10313.3|10319.3|10313.3|10316.7|10310.7|0
1598497200000|2020-08-27 03:00:00|10318.8|10312.8|10314.3|10308.3|10319.4|10313.4|10314.3|10308.3|0
1598497500000|2020-08-27 03:05:00|10314.4|10308.4|10314.4|10308.4|10315.6|10309.6|10314.3|10308.3|0
1598497800000|2020-08-27 03:10:00|10314.3|10308.3|10317|10311|10317|10311|10314.3|10308.3|0
1598498100000|2020-08-27 03:15:00|10316.9|10310.9|10324.6|10318.6|10324.6|10318.6|10316.9|10310.9|0
1598498400000|2020-08-27 03:20:00|10324.5|10318.5|10324.6|10318.6|10324.6|10318.6|10320.7|10314.7|0
1598498700000|2020-08-27 03:25:00|10324.5|10318.5|10329.9|10323.9|10329.9|10323.9|10324.5|10318.5|0
1598499000000|2020-08-27 03:30:00|10329.8|10323.8|10325|10319|10332.3|10326.3|10325|10319|0
1598499300000|2020-08-27 03:35:00|10325.5|10319.5|10327.4|10321.4|10330.1|10324.1|10325.5|10319.5|0
1598499600000|2020-08-27 03:40:00|10327.5|10321.5|10327.5|10321.5|10327.5|10321.5|10324.9|10318.9|0
1598499900000|2020-08-27 03:45:00|10327.4|10321.4|10332.6|10326.6|10335.1|10329.1|10327.4|10321.4|0
1598500200000|2020-08-27 03:50:00|10332|10326|10330.1|10324.1|10332.6|10326.6|10327.5|10321.5|0
1598500500000|2020-08-27 03:55:00|10330|10324|10327.6|10321.6|10330|10324|10325.1|10319.1|0
1598500800000|2020-08-27 04:00:00|10327.1|10321.1|10325.1|10319.1|10327.7|10321.7|10325|10319|0
1598501100000|2020-08-27 04:05:00|10325.6|10319.6|10325|10319|10327.5|10321.5|10325|10319|0
1598501400000|2020-08-27 04:10:00|10325.1|10319.1|10325.1|10319.1|10325.1|10319.1|10325|10319|0
1598501700000|2020-08-27 04:15:00|10325.2|10319.2|10327.6|10321.6|10327.7|10321.7|10325.1|10319.1|0
1598502000000|2020-08-27 04:20:00|10327.5|10321.5|10325.1|10319.1|10327.7|10321.7|10325.1|10319.1|0
1598502300000|2020-08-27 04:25:00|10324|10318|10322.6|10316.6|10325.1|10319.1|10322.6|10316.6|0
1598502600000|2020-08-27 04:30:00|10322.7|10316.7|10328|10322|10333.1|10327.1|10322.6|10316.6|0
1598502900000|2020-08-27 04:35:00|10327.9|10321.9|10327.9|10321.9|10330.5|10324.5|10325.4|10319.4|0
1598503200000|2020-08-27 04:40:00|10327.8|10321.8|10325.4|10319.4|10328|10322|10325.4|10319.4|0
1598503500000|2020-08-27 04:45:00|10325.3|10319.3|10327.9|10321.9|10330.4|10324.4|10325.2|10319.2|0
1598503800000|2020-08-27 04:50:00|10327.8|10321.8|10327.6|10321.6|10330.3|10324.3|10327.6|10321.6|0
1598504100000|2020-08-27 04:55:00|10327.5|10321.5|10324|10318|10327.8|10321.8|10322.8|10316.8|0
1598504400000|2020-08-27 05:00:00|10324.6|10318.6|10322.9|10316.9|10325.4|10319.4|10322.8|10316.8|0
1598504700000|2020-08-27 05:05:00|10322.8|10316.8|10320.1|10314.1|10322.9|10316.9|10320.1|10314.1|0
1598505000000|2020-08-27 05:10:00|10320.2|10314.2|10322.7|10316.7|10325.2|10319.2|10320.1|10314.1|0
1598505300000|2020-08-27 05:15:00|10322.8|10316.8|10325.2|10319.2|10325.2|10319.2|10322.6|10316.6|0
1598505600000|2020-08-27 05:20:00|10327.5|10321.5|10327.8|10321.8|10330.3|10324.3|10325.2|10319.2|0
1598505900000|2020-08-27 05:25:00|10327.7|10321.7|10330.2|10324.2|10332.9|10326.9|10325.2|10319.2|0
1598506200000|2020-08-27 05:30:00|10330.1|10324.1|10327.4|10321.4|10330.2|10324.2|10324.8|10318.8|0
1598506500000|2020-08-27 05:35:00|10326.9|10320.9|10329.8|10323.8|10329.8|10323.8|10326.1|10320.1|0
1598506800000|2020-08-27 05:40:00|10329.7|10323.7|10327|10321|10329.7|10323.7|10325.7|10319.7|0
1598507100000|2020-08-27 05:45:00|10327.6|10321.6|10329.5|10323.5|10330.7|10324.7|10327|10321|0
1598507400000|2020-08-27 05:50:00|10329.6|10323.6|10329.5|10323.5|10332|10326|10327.1|10321.1|0
1598507700000|2020-08-27 05:55:00|10329.6|10323.6|10322.8|10316.8|10329.7|10323.7|10320.2|10314.2|0
1598508000000|2020-08-27 06:00:00|10303|10301|10318.5|10316.5|10318.5|10316.5|10300.5|10298.5|90
1598508300000|2020-08-27 06:05:00|10319|10317|10315.5|10313.5|10320|10318|10312.5|10310.5|48
1598508600000|2020-08-27 06:10:00|10315|10313|10309.5|10307.5|10315.5|10313.5|10309|10307|44
1598508900000|2020-08-27 06:15:00|10310.5|10308.5|10308.5|10306.5|10311|10309|10307.5|10305.5|38
1598509200000|2020-08-27 06:20:00|10309|10307|10308.5|10306.5|10309.5|10307.5|10306.5|10304.5|21
1598509500000|2020-08-27 06:25:00|10308|10306|10307.5|10305.5|10308.5|10306.5|10306|10304|15
1598509800000|2020-08-27 06:30:00|10308|10306|10310.5|10308.5|10311|10309|10306|10304|8
1598510100000|2020-08-27 06:35:00|10309.5|10307.5|10312|10310|10314.5|10312.5|10309.5|10307.5|15
1598510400000|2020-08-27 06:40:00|10314|10312|10316.5|10314.5|10316.5|10314.5|10313.5|10311.5|19
1598510700000|2020-08-27 06:45:00|10315|10313|10318.5|10316.5|10318.5|10316.5|10314.5|10312.5|13
1598511000000|2020-08-27 06:50:00|10319|10317|10319|10317|10320|10318|10315|10313|32
1598511300000|2020-08-27 06:55:00|10319.5|10317.5|10324.5|10322.5|10325|10323|10319.5|10317.5|77
1598511600000|2020-08-27 07:00:00|10324|10322|10309.5|10307.5|10327.5|10325.5|10305|10303|631
1598511900000|2020-08-27 07:05:00|10308|10306|10284.5|10282.5|10308.5|10306.5|10281.5|10279.5|467
1598512200000|2020-08-27 07:10:00|10285|10283|10298|10296|10299|10297|10278.5|10276.5|434
1598512500000|2020-08-27 07:15:00|10297.5|10295.5|10299.5|10297.5|10301|10299|10289|10287|452
1598512800000|2020-08-27 07:20:00|10300|10298|10301.5|10299.5|10310|10308|10298.5|10296.5|178
1598513100000|2020-08-27 07:25:00|10301|10299|10293.5|10291.5|10302.5|10300.5|10292|10290|186
1598513400000|2020-08-27 07:30:00|10294|10292|10294.5|10292.5|10296.5|10294.5|10286.5|10284.5|148
1598513700000|2020-08-27 07:35:00|10295|10293|10291|10289|10296.5|10294.5|10287.5|10285.5|194
1598514000000|2020-08-27 07:40:00|10289.7|10287.7|10290.2|10288.2|10293.2|10291.2|10283.2|10281.2|189
1598514300000|2020-08-27 07:45:00|10289.7|10287.7|10286.2|10284.2|10294.2|10292.2|10285.7|10283.7|298
1598514600000|2020-08-27 07:50:00|10286.7|10284.7|10277.2|10275.2|10287.7|10285.7|10275.7|10273.7|207
1598514900000|2020-08-27 07:55:00|10276.7|10274.7|10269.7|10267.7|10278.7|10276.7|10267.7|10265.7|229
1598515200000|2020-08-27 08:00:00|10270.2|10268.2|10259.7|10257.7|10270.2|10268.2|10255.7|10253.7|500
1598515500000|2020-08-27 08:05:00|10260.2|10258.2|10265.2|10263.2|10268.7|10266.7|10256.2|10254.2|184
1598515800000|2020-08-27 08:10:00|10264.7|10262.7|10263.2|10261.2|10265.7|10263.7|10256.2|10254.2|249
1598516100000|2020-08-27 08:15:00|10262.7|10260.7|10257.7|10255.7|10266.7|10264.7|10255.2|10253.2|154
1598516400000|2020-08-27 08:20:00|10257.2|10255.2|10264.7|10262.7|10266.7|10264.7|10253.7|10251.7|221
1598516700000|2020-08-27 08:25:00|10265.2|10263.2|10258.2|10256.2|10270.7|10268.7|10256.7|10254.7|178
1598517000000|2020-08-27 08:30:00|10257.7|10255.7|10266.7|10264.7|10269.7|10267.7|10254.2|10252.2|160
1598517300000|2020-08-27 08:35:00|10267.2|10265.2|10275.7|10273.7|10275.7|10273.7|10265.2|10263.2|141
1598517600000|2020-08-27 08:40:00|10276.7|10274.7|10276.2|10274.2|10280.2|10278.2|10274.2|10272.2|151
1598517900000|2020-08-27 08:45:00|10276.7|10274.7|10282.2|10280.2|10283.7|10281.7|10272.7|10270.7|178
1598518200000|2020-08-27 08:50:00|10280.7|10278.7|10276.7|10274.7|10284.7|10282.7|10273.7|10271.7|160
1598518500000|2020-08-27 08:55:00|10277.2|10275.2|10279.7|10277.7|10282.7|10280.7|10273.7|10271.7|147
1598518800000|2020-08-27 09:00:00|10279.2|10277.2|10277.7|10275.7|10280.7|10278.7|10274.2|10272.2|137
1598519100000|2020-08-27 09:05:00|10277.2|10275.2|10282.7|10280.7|10283.7|10281.7|10277.2|10275.2|106
1598519400000|2020-08-27 09:10:00|10283.2|10281.2|10275.7|10273.7|10285.7|10283.7|10273.2|10271.2|128
1598519700000|2020-08-27 09:15:00|10275.2|10273.2|10280.7|10278.7|10283.7|10281.7|10274.7|10272.7|115
1598520000000|2020-08-27 09:20:00|10281.2|10279.2|10278.7|10276.7|10286.2|10284.2|10277.7|10275.7|182
1598520300000|2020-08-27 09:25:00|10277.7|10275.7|10276.7|10274.7|10278.7|10276.7|10274.7|10272.7|158
1598520600000|2020-08-27 09:30:00|10275.7|10273.7|10281.2|10279.2|10282.7|10280.7|10274.7|10272.7|126
1598520900000|2020-08-27 09:35:00|10280.7|10278.7|10281.7|10279.7|10287.7|10285.7|10279.7|10277.7|126
1598521200000|2020-08-27 09:40:00|10281.2|10279.2|10281.2|10279.2|10284.2|10282.2|10280.7|10278.7|111
1598521500000|2020-08-27 09:45:00|10280.7|10278.7|10286.2|10284.2|10286.2|10284.2|10277.7|10275.7|76
1598521800000|2020-08-27 09:50:00|10286.7|10284.7|10291.7|10289.7|10292.2|10290.2|10284.2|10282.2|73
1598522100000|2020-08-27 09:55:00|10292.2|10290.2|10293.7|10291.7|10294.7|10292.7|10287.7|10285.7|62
1598522400000|2020-08-27 10:00:00|10292.7|10290.7|10293.7|10291.7|10295.7|10293.7|10289.7|10287.7|191
1598522700000|2020-08-27 10:05:00|10294.2|10292.2|10295.7|10293.7|10299.7|10297.7|10294.2|10292.2|204
1598523000000|2020-08-27 10:10:00|10295.2|10293.2|10295.7|10293.7|10297.7|10295.7|10293.7|10291.7|149
1598523300000|2020-08-27 10:15:00|10297.2|10295.2|10296.7|10294.7|10298.2|10296.2|10294.7|10292.7|175
1598523600000|2020-08-27 10:20:00|10296.2|10294.2|10296.2|10294.2|10297.7|10295.7|10294.7|10292.7|80
1598523900000|2020-08-27 10:25:00|10296.7|10294.7|10298.2|10296.2|10300.7|10298.7|10296.2|10294.2|60
1598524200000|2020-08-27 10:30:00|10297.7|10295.7|10294.2|10292.2|10297.7|10295.7|10292.2|10290.2|78
1598524500000|2020-08-27 10:35:00|10293.7|10291.7|10299.7|10297.7|10301.2|10299.2|10292.7|10290.7|107
1598524800000|2020-08-27 10:40:00|10300.2|10298.2|10300.2|10298.2|10301.7|10299.7|10297.7|10295.7|65
1598525100000|2020-08-27 10:45:00|10299.7|10297.7|10307.2|10305.2|10307.7|10305.7|10298.7|10296.7|75
1598525400000|2020-08-27 10:50:00|10306.7|10304.7|10310.2|10308.2|10311.7|10309.7|10306.7|10304.7|135
1598525700000|2020-08-27 10:55:00|10310.7|10308.7|10310.7|10308.7|10315.7|10313.7|10309.7|10307.7|122
1598526000000|2020-08-27 11:00:00|10311.2|10309.2|10315.7|10313.7|10316.7|10314.7|10310.7|10308.7|260
1598526300000|2020-08-27 11:05:00|10315.2|10313.2|10312.7|10310.7|10315.7|10313.7|10308.7|10306.7|126
1598526600000|2020-08-27 11:10:00|10312.2|10310.2|10311.2|10309.2|10317.2|10315.2|10310.7|10308.7|201
1598526900000|2020-08-27 11:15:00|10310.7|10308.7|10310.2|10308.2|10312.7|10310.7|10309.7|10307.7|71
1598527200000|2020-08-27 11:20:00|10310.7|10308.7|10303.7|10301.7|10310.7|10308.7|10301.7|10299.7|106
1598527500000|2020-08-27 11:25:00|10302.7|10300.7|10307.7|10305.7|10311.7|10309.7|10301.2|10299.2|178
1598527800000|2020-08-27 11:30:00|10308.2|10306.2|10308.7|10306.7|10309.7|10307.7|10306.2|10304.2|72
1598528100000|2020-08-27 11:35:00|10308.2|10306.2|10308.7|10306.7|10312.7|10310.7|10307.7|10305.7|108
1598528400000|2020-08-27 11:40:00|10308.5|10306.5|10312|10310|10314|10312|10308.5|10306.5|73
1598528700000|2020-08-27 11:45:00|10312.5|10310.5|10301.5|10299.5|10312.5|10310.5|10301.5|10299.5|77
1598529000000|2020-08-27 11:50:00|10301|10299|10304.5|10302.5|10304.5|10302.5|10300|10298|105
1598529300000|2020-08-27 11:55:00|10304|10302|10307.5|10305.5|10307.5|10305.5|10302.5|10300.5|75
1598529600000|2020-08-27 12:00:00|10308|10306|10311|10309|10312|10310|10307|10305|106
1598529900000|2020-08-27 12:05:00|10310.5|10308.5|10313.5|10311.5|10314.5|10312.5|10309.5|10307.5|97
1598530200000|2020-08-27 12:10:00|10314|10312|10318.5|10316.5|10319.5|10317.5|10313.5|10311.5|147
1598530500000|2020-08-27 12:15:00|10319|10317|10317.5|10315.5|10320|10318|10316.5|10314.5|151
1598530800000|2020-08-27 12:20:00|10318.5|10316.5|10324.5|10322.5|10324.5|10322.5|10318|10316|137
1598531100000|2020-08-27 12:25:00|10325.5|10323.5|10325.5|10323.5|10328.5|10326.5|10323.5|10321.5|339
1598531400000|2020-08-27 12:30:00|10324.5|10322.5|10331.5|10329.5|10334|10332|10323.5|10321.5|181
1598531700000|2020-08-27 12:35:00|10332|10330|10326.5|10324.5|10333.5|10331.5|10322.5|10320.5|222
1598532000000|2020-08-27 12:40:00|10327|10325|10317.5|10315.5|10329|10327|10317.5|10315.5|128
1598532300000|2020-08-27 12:45:00|10317|10315|10319|10317|10325|10323|10316.5|10314.5|180
1598532600000|2020-08-27 12:50:00|10318.5|10316.5|10320.5|10318.5|10323.5|10321.5|10314.5|10312.5|243
1598532900000|2020-08-27 12:55:00|10319|10317|10313.5|10311.5|10320|10318|10312|10310|169
1598533200000|2020-08-27 13:00:00|10313|10311|10314.5|10312.5|10320|10318|10312.5|10310.5|148
1598533500000|2020-08-27 13:05:00|10314|10312|10302|10300|10314.5|10312.5|10298.5|10296.5|397
1598533800000|2020-08-27 13:10:00|10301.5|10299.5|10310.5|10308.5|10311.5|10309.5|10297|10295|254
1598534100000|2020-08-27 13:15:00|10310|10308|10324.5|10322.5|10326.5|10324.5|10306|10304|354
1598534400000|2020-08-27 13:20:00|10324|10322|10315|10313|10325.5|10323.5|10313|10311|354
1598534700000|2020-08-27 13:25:00|10314.5|10312.5|10318|10316|10321.5|10319.5|10313.5|10311.5|517
1598535000000|2020-08-27 13:30:00|10317.5|10315.5|10301.5|10299.5|10318|10316|10297.5|10295.5|284
1598535300000|2020-08-27 13:35:00|10301|10299|10288.5|10286.5|10302.5|10300.5|10286.5|10284.5|467
1598535600000|2020-08-27 13:40:00|10287.5|10285.5|10298.5|10296.5|10301.5|10299.5|10286.5|10284.5|523
1598535900000|2020-08-27 13:45:00|10299|10297|10293|10291|10299|10297|10282.5|10280.5|461
1598536200000|2020-08-27 13:50:00|10292.5|10290.5|10293.5|10291.5|10305|10303|10288.5|10286.5|529
1598536500000|2020-08-27 13:55:00|10293|10291|10296.5|10294.5|10299|10297|10289.5|10287.5|302
1598536800000|2020-08-27 14:00:00|10297|10295|10292|10290|10300.5|10298.5|10292|10290|388
1598537100000|2020-08-27 14:05:00|10291.5|10289.5|10280|10278|10293.5|10291.5|10275.5|10273.5|467
1598537400000|2020-08-27 14:10:00|10280.3|10278.3|10268.8|10266.8|10280.3|10278.3|10268.3|10266.3|421
1598537700000|2020-08-27 14:15:00|10268.3|10266.3|10281.8|10279.8|10282.8|10280.8|10264.8|10262.8|324
1598538000000|2020-08-27 14:20:00|10282.3|10280.3|10281.8|10279.8|10285.8|10283.8|10277.8|10275.8|160
1598538300000|2020-08-27 14:25:00|10281.3|10279.3|10290.8|10288.8|10292.3|10290.3|10277.3|10275.3|315
1598538600000|2020-08-27 14:30:00|10289.8|10287.8|10289.3|10287.3|10291.3|10289.3|10281.8|10279.8|280
1598538900000|2020-08-27 14:35:00|10288.8|10286.8|10281.8|10279.8|10290.3|10288.3|10279.3|10277.3|258
1598539200000|2020-08-27 14:40:00|10282.8|10280.8|10272.3|10270.3|10283.8|10281.8|10271.3|10269.3|222
1598539500000|2020-08-27 14:45:00|10272.8|10270.8|10271.8|10269.8|10275.8|10273.8|10268.3|10266.3|168
1598539800000|2020-08-27 14:50:00|10272.3|10270.3|10275.3|10273.3|10279.3|10277.3|10269.3|10267.3|268
1598540100000|2020-08-27 14:55:00|10275.8|10273.8|10280.3|10278.3|10282.8|10280.8|10271.3|10269.3|234
1598540400000|2020-08-27 15:00:00|10279.8|10277.8|10276.8|10274.8|10283.8|10281.8|10274.8|10272.8|230
1598540700000|2020-08-27 15:05:00|10277.3|10275.3|10272.8|10270.8|10279.8|10277.8|10272.8|10270.8|230
1598541000000|2020-08-27 15:10:00|10272.3|10270.3|10266.3|10264.3|10274.8|10272.8|10265.8|10263.8|264
1598541300000|2020-08-27 15:15:00|10266.8|10264.8|10254.8|10252.8|10267.8|10265.8|10254.3|10252.3|430
1598541600000|2020-08-27 15:20:00|10254.3|10252.3|10244.3|10242.3|10254.3|10252.3|10239.3|10237.3|630
1598541900000|2020-08-27 15:25:00|10243.8|10241.8|10243.8|10241.8|10245.8|10243.8|10235.8|10233.8|975
1598542200000|2020-08-27 15:30:00|10245.8|10243.8|10243.8|10241.8|10245.8|10243.8|10230.3|10228.3|885
1598542500000|2020-08-27 15:35:00|10243.3|10241.3|10249.8|10247.8|10251.3|10249.3|10239.3|10237.3|259
1598542800000|2020-08-27 15:40:00|10249.3|10247.3|10253.3|10251.3|10253.3|10251.3|10246.3|10244.3|116
1598543100000|2020-08-27 15:45:00|10253.8|10251.8|10250.8|10248.8|10253.8|10251.8|10247.8|10245.8|81
1598543400000|2020-08-27 15:50:00|10251.3|10249.3|10251.3|10249.3|10252.3|10250.3|10247.8|10245.8|75
1598543700000|2020-08-27 15:55:00|10251.8|10249.8|10248.3|10246.3|10251.8|10249.8|10247.3|10245.3|39
1598544000000|2020-08-27 16:00:00|10247.3|10245.3|10239.8|10237.8|10247.3|10245.3|10236.8|10234.8|76
1598544300000|2020-08-27 16:05:00|10239.3|10237.3|10240.8|10238.8|10243.3|10241.3|10237.3|10235.3|39
1598544600000|2020-08-27 16:10:00|10240.3|10238.3|10236.8|10234.8|10241.8|10239.8|10236.3|10234.3|36
1598544900000|2020-08-27 16:15:00|10236.3|10234.3|10225.8|10223.8|10236.3|10234.3|10225.3|10223.3|90
1598545200000|2020-08-27 16:20:00|10224.8|10222.8|10228.8|10226.8|10229.3|10227.3|10221.8|10219.8|31
1598545500000|2020-08-27 16:25:00|10229.8|10227.8|10224.8|10222.8|10230.8|10228.8|10223.8|10221.8|36
1598545800000|2020-08-27 16:30:00|10225.3|10223.3|10222.8|10220.8|10229.8|10227.8|10218.8|10216.8|34
1598546100000|2020-08-27 16:35:00|10223.3|10221.3|10221.3|10219.3|10223.3|10221.3|10215.3|10213.3|60
1598546400000|2020-08-27 16:40:00|10220.8|10218.8|10218.3|10216.3|10220.8|10218.8|10214.3|10212.3|30
1598546700000|2020-08-27 16:45:00|10217.8|10215.8|10216.3|10214.3|10220.8|10218.8|10213.8|10211.8|40
1598547000000|2020-08-27 16:50:00|10215.8|10213.8|10216.8|10214.8|10220.3|10218.3|10213.8|10211.8|98
1598547300000|2020-08-27 16:55:00|10217.3|10215.3|10215.3|10213.3|10218.3|10216.3|10213.8|10211.8|40
1598547600000|2020-08-27 17:00:00|10214.8|10212.8|10213.8|10211.8|10215.3|10213.3|10213.3|10211.3|21
1598547900000|2020-08-27 17:05:00|10213.3|10211.3|10217.8|10215.8|10218.8|10216.8|10211.8|10209.8|37
1598548200000|2020-08-27 17:10:00|10217.3|10215.3|10224.8|10222.8|10226.3|10224.3|10217.3|10215.3|10
1598548500000|2020-08-27 17:15:00|10224.3|10222.3|10227.8|10225.8|10230.3|10228.3|10220.8|10218.8|48
1598548800000|2020-08-27 17:20:00|10227.3|10225.3|10231.8|10229.8|10233.8|10231.8|10227.3|10225.3|12
1598549100000|2020-08-27 17:25:00|10232.3|10230.3|10233.8|10231.8|10234.3|10232.3|10232.3|10230.3|10
1598549400000|2020-08-27 17:30:00|10234.3|10232.3|10232.8|10230.8|10235.8|10233.8|10232.8|10230.8|7
1598549700000|2020-08-27 17:35:00|10231.3|10229.3|10227.8|10225.8|10231.3|10229.3|10226.3|10224.3|1
1598550000000|2020-08-27 17:40:00|10227.3|10225.3|10228.8|10226.8|10228.8|10226.8|10225.3|10223.3|19
1598550300000|2020-08-27 17:45:00|10228.3|10226.3|10226.8|10224.8|10229.8|10227.8|10225.3|10223.3|0
1598550600000|2020-08-27 17:50:00|10226.3|10224.3|10225.8|10223.8|10226.8|10224.8|10224.3|10222.3|0
1598550900000|2020-08-27 17:55:00|10227.3|10225.3|10231.3|10229.3|10232.3|10230.3|10225.8|10223.8|1
1598551200000|2020-08-27 18:00:00|10230.3|10228.3|10234.8|10232.8|10235.3|10233.3|10230.3|10228.3|7
1598551500000|2020-08-27 18:05:00|10234.3|10232.3|10233.8|10231.8|10234.3|10232.3|10233.3|10231.3|0
1598551800000|2020-08-27 18:10:00|10234.3|10232.3|10236.8|10234.8|10237.3|10235.3|10233.3|10231.3|6
1598552100000|2020-08-27 18:15:00|10236.3|10234.3|10234.3|10232.3|10236.8|10234.8|10232.8|10230.8|8
1598552400000|2020-08-27 18:20:00|10234.8|10232.8|10233.8|10231.8|10235.3|10233.3|10233.3|10231.3|0
1598552700000|2020-08-27 18:25:00|10234.3|10232.3|10238.8|10236.8|10238.8|10236.8|10234.3|10232.3|9
1598553000000|2020-08-27 18:30:00|10239.3|10237.3|10239.8|10237.8|10241.3|10239.3|10238.8|10236.8|3
1598553300000|2020-08-27 18:35:00|10238.8|10236.8|10239.3|10237.3|10240.8|10238.8|10238.8|10236.8|4
1598553600000|2020-08-27 18:40:00|10238.3|10236.3|10236.8|10234.8|10238.8|10236.8|10236.3|10234.3|4
1598553900000|2020-08-27 18:45:00|10237.3|10235.3|10236.3|10234.3|10238.8|10236.8|10235.3|10233.3|6
1598554200000|2020-08-27 18:50:00|10235.8|10233.8|10234.8|10232.8|10235.8|10233.8|10234.3|10232.3|3
1598554500000|2020-08-27 18:55:00|10234.3|10232.3|10235.3|10233.3|10235.3|10233.3|10233.8|10231.8|10
1598554800000|2020-08-27 19:00:00|10235.8|10233.8|10239.8|10237.8|10241.8|10239.8|10235.8|10233.8|21
1598555100000|2020-08-27 19:05:00|10239.3|10237.3|10242.3|10240.3|10242.3|10240.3|10235.8|10233.8|1
1598555400000|2020-08-27 19:10:00|10242.8|10240.8|10241.3|10239.3|10245.8|10243.8|10239.3|10237.3|7
1598555700000|2020-08-27 19:15:00|10240.8|10238.8|10244.3|10242.3|10245.8|10243.8|10240.3|10238.3|8
1598556000000|2020-08-27 19:20:00|10244.8|10242.8|10245.8|10243.8|10248.3|10246.3|10244.8|10242.8|2
1598556300000|2020-08-27 19:25:00|10244.8|10242.8|10244.8|10242.8|10244.8|10242.8|10244.3|10242.3|2
1598556600000|2020-08-27 19:30:00|10243.8|10241.8|10245.3|10243.3|10245.3|10243.3|10243.8|10241.8|0
1598556900000|2020-08-27 19:35:00|10244.8|10242.8|10242.8|10240.8|10244.8|10242.8|10242.8|10240.8|0
1598557200000|2020-08-27 19:40:00|10243.3|10241.3|10242.3|10240.3|10243.8|10241.8|10242.3|10240.3|14
1598557500000|2020-08-27 19:45:00|10243.8|10241.8|10245.8|10243.8|10249.3|10247.3|10242.3|10240.3|37
1598557800000|2020-08-27 19:50:00|10245.3|10243.3|10233.8|10231.8|10245.3|10243.3|10232.8|10230.8|53
1598558100000|2020-08-27 19:55:00|10234.3|10232.3|10226.9|10220.9|10236.3|10234.3|10221.8|10216|48
1598558400000|2020-08-27 20:00:00|10227.1|10221.1|10231.6|10225.6|10236|10230|10221.3|10215.3|0
1598558700000|2020-08-27 20:05:00|10231.8|10225.8|10237|10231|10239.6|10233.6|10231.8|10225.8|0
1598559000000|2020-08-27 20:10:00|10236.9|10230.9|10233.7|10227.7|10237.8|10231.8|10233.2|10227.2|0
1598559300000|2020-08-27 20:15:00|10233.6|10227.6|10232.8|10226.8|10233.6|10227.6|10232.5|10226.5|0
1598559600000|2020-08-27 20:20:00|10232.5|10226.5|10232.8|10226.8|10233|10227|10232.5|10226.5|0
1598559900000|2020-08-27 20:25:00|10232.5|10226.5|10231.7|10225.7|10233|10227|10231.7|10225.7|0
1598560200000|2020-08-27 20:30:00|10231.9|10225.9|10238.6|10232.6|10239.3|10233.3|10231.4|10225.4|0
1598560500000|2020-08-27 20:35:00|10238.7|10232.7|10239.3|10233.3|10241.1|10235.1|10238|10232|0
1598560800000|2020-08-27 20:40:00|10239.4|10233.4|10238.6|10232.6|10241.1|10235.1|10238|10232|0
1598561100000|2020-08-27 20:45:00|10238.4|10232.4|10239.1|10233.1|10239.1|10233.1|10236.2|10230.2|0
1598561400000|2020-08-27 20:50:00|10239.2|10233.2|10237.7|10231.7|10239.8|10233.8|10236.5|10230.5|0
1598561700000|2020-08-27 20:55:00|10237.9|10231.9|10241.7|10235.7|10242.1|10236.1|10237.7|10231.7|0
1598562000000|2020-08-27 21:00:00|10241.5|10235.5|10241.2|10235.2|10241.6|10235.6|10241.1|10235.1|0
1598562300000|2020-08-27 21:05:00|10240.5|10234.5|10240.5|10234.5|10240.5|10234.5|10240.5|10234.5|0
1598562600000|2020-08-27 21:10:00|10241.2|10235.2|10241.2|10235.2|10241.4|10235.4|10240.5|10234.5|0
1598562900000|2020-08-27 21:15:00|10241|10235|10240.8|10234.8|10241|10235|10240.8|10234.8|0
1598563200000|2020-08-27 21:20:00|10241|10235|10241|10235|10241.4|10235.4|10240.8|10234.8|0
1598563500000|2020-08-27 21:25:00|10240.8|10234.8|10240.8|10234.8|10240.8|10234.8|10240.8|10234.8|0
1598563800000|2020-08-27 21:30:00|10241|10235|10241.2|10235.2|10241.4|10235.4|10240.8|10234.8|0
1598564100000|2020-08-27 21:35:00|10241.4|10235.4|10241.4|10235.4|10241.4|10235.4|10241.2|10235.2|0
1598564400000|2020-08-27 21:40:00|10241.2|10235.2|10241.6|10235.6|10241.6|10235.6|10241.2|10235.2|0
1598564700000|2020-08-27 21:45:00|10241.2|10235.2|10241.6|10235.6|10241.6|10235.6|10241.2|10235.2|0
1598565000000|2020-08-27 21:50:00|10241.8|10235.8|10242.2|10236.2|10242.4|10236.4|10241.8|10235.8|0
1598565600000|2020-08-27 22:00:00|10243|10237|10239.8|10233.8|10245.7|10239.7|10239.3|10233.3|0
1598565900000|2020-08-27 22:05:00|10240|10234|10243.6|10237.6|10243.6|10237.6|10238.6|10232.6|0
1598566200000|2020-08-27 22:10:00|10243.5|10237.5|10244.7|10238.7|10245.4|10239.4|10242.9|10236.9|0
1598566500000|2020-08-27 22:15:00|10244.8|10238.8|10243.6|10237.6|10245.4|10239.4|10242.9|10236.9|0
1598566800000|2020-08-27 22:20:00|10243.8|10237.8|10242.4|10236.4|10244.2|10238.2|10242.4|10236.4|0
1598567100000|2020-08-27 22:25:00|10242.6|10236.6|10243.9|10237.9|10243.9|10237.9|10242.4|10236.4|0
1598567400000|2020-08-27 22:30:00|10243.8|10237.8|10245.7|10239.7|10246.2|10240.2|10242.6|10236.6|0
1598567700000|2020-08-27 22:35:00|10245.8|10239.8|10246.2|10240.2|10246.2|10240.2|10244.4|10238.4|0
1598568000000|2020-08-27 22:40:00|10246|10240|10247.5|10241.5|10248|10242|10245.7|10239.7|0
1598568300000|2020-08-27 22:45:00|10247.4|10241.4|10243.2|10237.2|10247.5|10241.5|10243.2|10237.2|0
1598568600000|2020-08-27 22:50:00|10243.3|10237.3|10243.2|10237.2|10243.9|10237.9|10242.6|10236.6|0
1598568900000|2020-08-27 22:55:00|10243.3|10237.3|10243.9|10237.9|10244.4|10238.4|10242.6|10236.6|0
1598569200000|2020-08-27 23:00:00|10244|10238|10243|10237|10244.8|10238.8|10243|10237|0
1598569500000|2020-08-27 23:05:00|10243.1|10237.1|10243|10237|10243.5|10237.5|10243|10237|0
1598569800000|2020-08-27 23:10:00|10242.9|10236.9|10243|10237|10244.3|10238.3|10242.3|10236.3|0
1598570100000|2020-08-27 23:15:00|10243.1|10237.1|10246.1|10240.1|10246.1|10240.1|10243.1|10237.1|0
1598570400000|2020-08-27 23:20:00|10246|10240|10245.3|10239.3|10246.1|10240.1|10244.5|10238.5|0
1598570700000|2020-08-27 23:25:00|10245.2|10239.2|10245.3|10239.3|10245.3|10239.3|10244.8|10238.8|0
1598571000000|2020-08-27 23:30:00|10245.2|10239.2|10249.7|10243.7|10250.2|10244.2|10244.8|10238.8|0
1598571300000|2020-08-27 23:35:00|10249.8|10243.8|10250.2|10244.2|10251.5|10245.5|10249.2|10243.2|0
1598571600000|2020-08-27 23:40:00|10250.1|10244.1|10249.2|10243.2|10250.1|10244.1|10247.9|10241.9|0
1598571900000|2020-08-27 23:45:00|10249.3|10243.3|10251|10245|10251.5|10245.5|10249.2|10243.2|0
1598572200000|2020-08-27 23:50:00|10251.1|10245.1|10251.5|10245.5|10252.8|10246.8|10250.2|10244.2|0
1598572500000|2020-08-27 23:55:00|10251.4|10245.4|10252.3|10246.3|10253.4|10247.4|10251|10245|0
1598572800000|2020-08-28 00:00:00|10252.2|10246.2|10250|10244|10254.7|10248.7|10247.5|10241.5|0
1598573100000|2020-08-28 00:05:00|10250.1|10244.1|10251.1|10245.1|10251.8|10245.8|10248.8|10242.8|0
1598573400000|2020-08-28 00:10:00|10251.2|10245.2|10250.3|10244.3|10251.8|10245.8|10248.8|10242.8|0
1598573700000|2020-08-28 00:15:00|10250.5|10244.5|10255.2|10249.2|10264.3|10258.3|10250.5|10244.5|0
1598574000000|2020-08-28 00:20:00|10255.3|10249.3|10267.9|10261.9|10270.4|10264.4|10255.2|10249.2|0
1598574300000|2020-08-28 00:25:00|10266.8|10260.8|10260.4|10254.4|10266.8|10260.8|10260.3|10254.3|0
1598574600000|2020-08-28 00:30:00|10260.9|10254.9|10257.4|10251.4|10262.9|10256.9|10251.2|10245.2|0
1598574900000|2020-08-28 00:35:00|10257.5|10251.5|10254.9|10248.9|10260.3|10254.3|10254.8|10248.8|0
1598575200000|2020-08-28 00:40:00|10255.4|10249.4|10249.6|10243.6|10257.6|10251.6|10249.6|10243.6|0
1598575500000|2020-08-28 00:45:00|10249.7|10243.7|10242|10236|10252.4|10246.4|10241.7|10235.7|0
1598575800000|2020-08-28 00:50:00|10242.5|10236.5|10246.7|10240.7|10246.8|10240.8|10239.3|10233.3|0
1598576100000|2020-08-28 00:55:00|10246.2|10240.2|10249.1|10243.1|10249.2|10243.2|10244.1|10238.1|0
1598576400000|2020-08-28 01:00:00|10248.6|10242.6|10249.5|10243.5|10254.5|10248.5|10242.8|10236.8|0
1598576700000|2020-08-28 01:05:00|10249.4|10243.4|10249.2|10243.2|10250.6|10244.6|10246.6|10240.6|0
1598577000000|2020-08-28 01:10:00|10248.2|10242.2|10249.4|10243.4|10250.7|10244.7|10246.7|10240.7|0
1598577300000|2020-08-28 01:15:00|10249.5|10243.5|10241.6|10235.6|10254.7|10248.7|10241.5|10235.5|0
1598577600000|2020-08-28 01:20:00|10241.5|10235.5|10244.2|10238.2|10244.3|10238.3|10241.4|10235.4|0
1598577900000|2020-08-28 01:25:00|10244.1|10238.1|10244.4|10238.4|10246.9|10240.9|10244.1|10238.1|0
1598578200000|2020-08-28 01:30:00|10245.6|10239.6|10247.2|10241.2|10249.5|10243.5|10241.7|10235.7|0
1598578500000|2020-08-28 01:35:00|10247.1|10241.1|10249.9|10243.9|10252.3|10246.3|10245.7|10239.7|0
1598578800000|2020-08-28 01:40:00|10252.3|10246.3|10257.6|10251.6|10259.9|10253.9|10251.1|10245.1|0
1598579100000|2020-08-28 01:45:00|10258.6|10252.6|10257.4|10251.4|10262.5|10256.5|10257.4|10251.4|0
1598579400000|2020-08-28 01:50:00|10257.5|10251.5|10262.7|10256.7|10262.8|10256.8|10257.5|10251.5|0
1598579700000|2020-08-28 01:55:00|10262.8|10256.8|10262.9|10256.9|10265.4|10259.4|10262.8|10256.8|0
1598580000000|2020-08-28 02:00:00|10263|10257|10265.6|10259.6|10265.7|10259.7|10263|10257|0
1598580300000|2020-08-28 02:05:00|10265.7|10259.7|10268.2|10262.2|10268.2|10262.2|10264.4|10258.4|0
1598580600000|2020-08-28 02:10:00|10268.3|10262.3|10273.9|10267.9|10273.9|10267.9|10265.7|10259.7|0
1598580900000|2020-08-28 02:15:00|10274|10268|10268.9|10262.9|10276.5|10270.5|10268.9|10262.9|0
1598581200000|2020-08-28 02:20:00|10269.9|10263.9|10272.7|10266.7|10275.2|10269.2|10269.9|10263.9|0
1598581500000|2020-08-28 02:25:00|10272.8|10266.8|10272.8|10266.8|10275.3|10269.3|10270.1|10264.1|0
1598581800000|2020-08-28 02:30:00|10272.7|10266.7|10268.8|10262.8|10277.9|10271.9|10267.6|10261.6|0
1598582100000|2020-08-28 02:35:00|10268.9|10262.9|10274.3|10268.3|10274.3|10268.3|10267.6|10261.6|0
1598582400000|2020-08-28 02:40:00|10274.4|10268.4|10274.5|10268.5|10275.8|10269.8|10271.9|10265.9|0
1598582700000|2020-08-28 02:45:00|10274.6|10268.6|10277.1|10271.1|10277.2|10271.2|10274.5|10268.5|0
1598583000000|2020-08-28 02:50:00|10277.2|10271.2|10296.1|10290.1|10296.6|10290.6|10277.2|10271.2|0
1598583300000|2020-08-28 02:55:00|10296.2|10290.2|10303.7|10297.7|10303.8|10297.8|10293.8|10287.8|0
1598583600000|2020-08-28 03:00:00|10303.8|10297.8|10301.5|10295.5|10309.2|10303.2|10301.5|10295.5|0
1598583900000|2020-08-28 03:05:00|10301.6|10295.6|10303.4|10297.4|10306.4|10300.4|10301|10295|0
1598584200000|2020-08-28 03:10:00|10303.3|10297.3|10303.3|10297.3|10303.5|10297.5|10303.1|10297.1|0
1598584500000|2020-08-28 03:15:00|10304.3|10298.3|10302.9|10296.9|10308.2|10302.2|10302.9|10296.9|0
1598584800000|2020-08-28 03:20:00|10303|10297|10305.7|10299.7|10305.7|10299.7|10302.9|10296.9|0
1598585100000|2020-08-28 03:25:00|10305.6|10299.6|10303.2|10297.2|10305.7|10299.7|10303.1|10297.1|0
1598585400000|2020-08-28 03:30:00|10304.2|10298.2|10300.5|10294.5|10308.1|10302.1|10300.4|10294.4|0
1598585700000|2020-08-28 03:35:00|10300|10294|10300.6|10294.6|10303.1|10297.1|10299.2|10293.2|0
1598586000000|2020-08-28 03:40:00|10300.7|10294.7|10295.5|10289.5|10303|10297|10295.5|10289.5|0
1598586300000|2020-08-28 03:45:00|10295.6|10289.6|10300.7|10294.7|10302.1|10296.1|10295.6|10289.6|0
1598586600000|2020-08-28 03:50:00|10299.7|10293.7|10300.9|10294.9|10301|10295|10298.2|10292.2|0
1598586900000|2020-08-28 03:55:00|10300.8|10294.8|10298.3|10292.3|10300.9|10294.9|10298.3|10292.3|0
1598587200000|2020-08-28 04:00:00|10298.2|10292.2|10298.2|10292.2|10298.3|10292.3|10298.2|10292.2|0
1598587500000|2020-08-28 04:05:00|10298.3|10292.3|10298.1|10292.1|10298.3|10292.3|10298.1|10292.1|0
1598587800000|2020-08-28 04:10:00|10297.1|10291.1|10295.6|10289.6|10297.1|10291.1|10295.5|10289.5|0
1598588100000|2020-08-28 04:15:00|10295.5|10289.5|10293.2|10287.2|10295.6|10289.6|10293.1|10287.1|0
1598588400000|2020-08-28 04:20:00|10293.3|10287.3|10290.6|10284.6|10293.3|10287.3|10289.4|10283.4|0
1598588700000|2020-08-28 04:25:00|10290.7|10284.7|10290.6|10284.6|10290.7|10284.7|10290.5|10284.5|0
1598589000000|2020-08-28 04:30:00|10290.5|10284.5|10288.1|10282.1|10290.6|10284.6|10287.9|10281.9|0
1598589300000|2020-08-28 04:35:00|10288|10282|10285.4|10279.4|10290.5|10284.5|10285.4|10279.4|0
1598589600000|2020-08-28 04:40:00|10285.3|10279.3|10290.6|10284.6|10290.7|10284.7|10282.9|10276.9|0
1598589900000|2020-08-28 04:45:00|10290.7|10284.7|10290.8|10284.8|10293.3|10287.3|10290.6|10284.6|0
1598590200000|2020-08-28 04:50:00|10290.9|10284.9|10295.5|10289.5|10296|10290|10290.9|10284.9|0
1598590500000|2020-08-28 04:55:00|10295.4|10289.4|10293.8|10287.8|10295.5|10289.5|10291.2|10285.2|0
1598590800000|2020-08-28 05:00:00|10293.7|10287.7|10295.4|10289.4|10296.9|10290.9|10293|10287|0
1598591100000|2020-08-28 05:05:00|10295.5|10289.5|10255.4|10249.4|10295.5|10289.5|10251|10245|0
1598591400000|2020-08-28 05:10:00|10254.7|10248.7|10258.2|10252.2|10273|10267|10243.2|10237.2|0
1598591700000|2020-08-28 05:15:00|10257.7|10251.7|10271.4|10265.4|10273.7|10267.7|10253.2|10247.2|0
1598592000000|2020-08-28 05:20:00|10271.5|10265.5|10283.5|10277.5|10286.3|10280.3|10266.5|10260.5|0
1598592300000|2020-08-28 05:25:00|10283|10277|10283.3|10277.3|10286.7|10280.7|10279.4|10273.4|0
1598592600000|2020-08-28 05:30:00|10283.4|10277.4|10279.6|10273.6|10285.9|10279.9|10279.5|10273.5|0
1598592900000|2020-08-28 05:35:00|10279.7|10273.7|10279.1|10273.1|10283.7|10277.7|10279.1|10273.1|0
1598593200000|2020-08-28 05:40:00|10279|10273|10271.3|10265.3|10281.3|10275.3|10266.3|10260.3|0
1598593500000|2020-08-28 05:45:00|10271.4|10265.4|10276.5|10270.5|10278.8|10272.8|10271.2|10265.2|0
1598593800000|2020-08-28 05:50:00|10276.4|10270.4|10275.9|10269.9|10281.6|10275.6|10273.9|10267.9|0
1598594100000|2020-08-28 05:55:00|10275.4|10269.4|10277.1|10271.1|10277.5|10271.5|10272.1|10266.1|0
1598594400000|2020-08-28 06:00:00|10269.3|10267.3|10261.3|10259.3|10270.8|10268.8|10256.8|10254.8|96
1598594700000|2020-08-28 06:05:00|10261.8|10259.8|10260.8|10258.8|10269.3|10267.3|10260.8|10258.8|51
1598595000000|2020-08-28 06:10:00|10261.3|10259.3|10255.3|10253.3|10264.3|10262.3|10255.3|10253.3|58
1598595300000|2020-08-28 06:15:00|10256.8|10254.8|10247.8|10245.8|10260.3|10258.3|10247.3|10245.3|81
1598595600000|2020-08-28 06:20:00|10248.3|10246.3|10249.3|10247.3|10251.3|10249.3|10245.3|10243.3|27
1598595900000|2020-08-28 06:25:00|10248.8|10246.8|10251.3|10249.3|10254.3|10252.3|10247.3|10245.3|30
1598596200000|2020-08-28 06:30:00|10251.8|10249.8|10247.3|10245.3|10256.3|10254.3|10247.3|10245.3|32
1598596500000|2020-08-28 06:35:00|10246.8|10244.8|10244.3|10242.3|10251.3|10249.3|10244.3|10242.3|28
1598596800000|2020-08-28 06:40:00|10243.8|10241.8|10247.3|10245.3|10250.3|10248.3|10243.3|10241.3|34
1598597100000|2020-08-28 06:45:00|10246.8|10244.8|10248.3|10246.3|10248.8|10246.8|10242.3|10240.3|22
1598597400000|2020-08-28 06:50:00|10247.8|10245.8|10236.3|10234.3|10248.3|10246.3|10234.8|10232.8|48
1598597700000|2020-08-28 06:55:00|10235.8|10233.8|10241.3|10239.3|10243.3|10241.3|10234.3|10232.3|75
1598598000000|2020-08-28 07:00:00|10238.8|10236.8|10242.3|10240.3|10252.3|10250.3|10226.8|10224.8|1034
1598598300000|2020-08-28 07:05:00|10242.8|10240.8|10232.3|10230.3|10248.3|10246.3|10224.3|10222.3|835
1598598600000|2020-08-28 07:10:00|10231.3|10229.3|10220.8|10218.8|10234.8|10232.8|10220.8|10218.8|519
1598598900000|2020-08-28 07:15:00|10220.3|10218.3|10207.3|10205.3|10220.3|10218.3|10199.3|10197.3|526
1598599200000|2020-08-28 07:20:00|10207.8|10205.8|10184.8|10182.8|10207.8|10205.8|10183.8|10181.8|750
1598599500000|2020-08-28 07:25:00|10185.3|10183.3|10192.3|10190.3|10193.8|10191.8|10176.3|10174.3|653
1598599800000|2020-08-28 07:30:00|10192.8|10190.8|10155.8|10153.8|10192.8|10190.8|10150.8|10148.8|770
1598600100000|2020-08-28 07:35:00|10155.3|10153.3|10162.3|10160.3|10172.3|10170.3|10149.8|10147.8|585
1598600400000|2020-08-28 07:40:00|10161.8|10159.8|10162.3|10160.3|10165.3|10163.3|10142.8|10140.8|702
1598600700000|2020-08-28 07:45:00|10162.8|10160.8|10168.8|10166.8|10172.8|10170.8|10156.8|10154.8|381
1598601000000|2020-08-28 07:50:00|10169.3|10167.3|10174.8|10172.8|10174.8|10172.8|10153.3|10151.3|402
1598601300000|2020-08-28 07:55:00|10174.3|10172.3|10176.3|10174.3|10189.3|10187.3|10168.3|10166.3|423
1598601600000|2020-08-28 08:00:00|10176.8|10174.8|10181.8|10179.8|10185.3|10183.3|10162.8|10160.8|311
1598601900000|2020-08-28 08:05:00|10182.3|10180.3|10183.3|10181.3|10186.3|10184.3|10175.8|10173.8|232
1598602200000|2020-08-28 08:10:00|10183.8|10181.8|10192.8|10190.8|10198.3|10196.3|10179.8|10177.8|338
1598602500000|2020-08-28 08:15:00|10192.3|10190.3|10190.3|10188.3|10200.3|10198.3|10188.8|10186.8|494
1598602800000|2020-08-28 08:20:00|10190.8|10188.8|10216.8|10214.8|10220.8|10218.8|10190.8|10188.8|435
1598603100000|2020-08-28 08:25:00|10217.3|10215.3|10217.6|10215.6|10218.6|10216.6|10211.8|10209.8|405
1598603400000|2020-08-28 08:30:00|10217.1|10215.1|10203.9|10201.9|10221.6|10219.6|10203.4|10201.4|349
1598603700000|2020-08-28 08:35:00|10203.4|10201.4|10204.9|10202.9|10207.4|10205.4|10194.9|10192.9|482
1598604000000|2020-08-28 08:40:00|10205.4|10203.4|10201.9|10199.9|10208.9|10206.9|10194.9|10192.9|226
1598604300000|2020-08-28 08:45:00|10201.4|10199.4|10212.4|10210.4|10212.4|10210.4|10196.9|10194.9|172
1598604600000|2020-08-28 08:50:00|10211.9|10209.9|10210.9|10208.9|10211.9|10209.9|10201.4|10199.4|203
1598604900000|2020-08-28 08:55:00|10210.4|10208.4|10210.9|10208.9|10217.9|10215.9|10209.9|10207.9|206
1598605200000|2020-08-28 09:00:00|10211.4|10209.4|10209.4|10207.4|10214.9|10212.9|10203.9|10201.9|232
1598605500000|2020-08-28 09:05:00|10208.9|10206.9|10210.9|10208.9|10217.9|10215.9|10207.9|10205.9|174
1598605800000|2020-08-28 09:10:00|10210.4|10208.4|10212.9|10210.9|10214.4|10212.4|10203.9|10201.9|139
1598606100000|2020-08-28 09:15:00|10212.4|10210.4|10214.9|10212.9|10219.4|10217.4|10208.9|10206.9|156
1598606400000|2020-08-28 09:20:00|10214.4|10212.4|10205.9|10203.9|10215.9|10213.9|10204.4|10202.4|142
1598606700000|2020-08-28 09:25:00|10205.4|10203.4|10205.4|10203.4|10211.4|10209.4|10200.4|10198.4|143
1598607000000|2020-08-28 09:30:00|10204.9|10202.9|10205.9|10203.9|10206.4|10204.4|10197.9|10195.9|163
1598607300000|2020-08-28 09:35:00|10206.9|10204.9|10208.9|10206.9|10212.9|10210.9|10199.9|10197.9|229
1598607600000|2020-08-28 09:40:00|10209.4|10207.4|10210.9|10208.9|10213.9|10211.9|10208.4|10206.4|218
1598607900000|2020-08-28 09:45:00|10210.4|10208.4|10212.4|10210.4|10213.9|10211.9|10205.4|10203.4|162
1598608200000|2020-08-28 09:50:00|10211.9|10209.9|10211.4|10209.4|10215.9|10213.9|10210.4|10208.4|214
1598608500000|2020-08-28 09:55:00|10210.9|10208.9|10219.9|10217.9|10221.9|10219.9|10209.4|10207.4|185
1598608800000|2020-08-28 10:00:00|10220.9|10218.9|10202.9|10200.9|10220.9|10218.9|10201.4|10199.4|203
1598609100000|2020-08-28 10:05:00|10203.4|10201.4|10191.9|10189.9|10206.9|10204.9|10185.4|10183.4|244
1598609400000|2020-08-28 10:10:00|10192.4|10190.4|10194.9|10192.9|10195.9|10193.9|10189.4|10187.4|324
1598609700000|2020-08-28 10:15:00|10194.4|10192.4|10184.9|10182.9|10194.9|10192.9|10184.9|10182.9|133
1598610000000|2020-08-28 10:20:00|10184.4|10182.4|10178.9|10176.9|10184.4|10182.4|10178.4|10176.4|241
1598610300000|2020-08-28 10:25:00|10178.4|10176.4|10181.4|10179.4|10183.4|10181.4|10178.4|10176.4|233
1598610600000|2020-08-28 10:30:00|10180.9|10178.9|10185.9|10183.9|10190.9|10188.9|10179.9|10177.9|156
1598610900000|2020-08-28 10:35:00|10186.4|10184.4|10194.4|10192.4|10195.4|10193.4|10184.9|10182.9|179
1598611200000|2020-08-28 10:40:00|10193.9|10191.9|10198.9|10196.9|10199.9|10197.9|10189.9|10187.9|123
1598611500000|2020-08-28 10:45:00|10199.4|10197.4|10199.9|10197.9|10200.9|10198.9|10192.9|10190.9|88
1598611800000|2020-08-28 10:50:00|10200.4|10198.4|10199.9|10197.9|10201.9|10199.9|10194.9|10192.9|93
1598612100000|2020-08-28 10:55:00|10200.4|10198.4|10199.9|10197.9|10200.9|10198.9|10194.9|10192.9|144
1598612400000|2020-08-28 11:00:00|10200.9|10198.9|10205.9|10203.9|10205.9|10203.9|10198.9|10196.9|168
1598612700000|2020-08-28 11:05:00|10205.4|10203.4|10204.4|10202.4|10207.4|10205.4|10200.4|10198.4|90
1598613000000|2020-08-28 11:10:00|10204.9|10202.9|10207.9|10205.9|10207.9|10205.9|10202.4|10200.4|142
1598613300000|2020-08-28 11:15:00|10208.4|10206.4|10207.4|10205.4|10209.9|10207.9|10202.9|10200.9|112
1598613600000|2020-08-28 11:20:00|10207.9|10205.9|10209.9|10207.9|10212.9|10210.9|10207.4|10205.4|75
1598613900000|2020-08-28 11:25:00|10210.4|10208.4|10205.9|10203.9|10211.4|10209.4|10200.9|10198.9|198
1598614200000|2020-08-28 11:30:00|10206.4|10204.4|10209.4|10207.4|10213.9|10211.9|10203.4|10201.4|231
1598614500000|2020-08-28 11:35:00|10209.9|10207.9|10199.9|10197.9|10210.4|10208.4|10199.4|10197.4|102
1598614800000|2020-08-28 11:40:00|10201.2|10199.2|10205.2|10203.2|10206.2|10204.2|10197.2|10195.2|196
1598615100000|2020-08-28 11:45:00|10205.7|10203.7|10202.7|10200.7|10207.2|10205.2|10201.2|10199.2|124
1598615400000|2020-08-28 11:50:00|10203.2|10201.2|10206.7|10204.7|10212.2|10210.2|10202.7|10200.7|130
1598615700000|2020-08-28 11:55:00|10207.2|10205.2|10209.2|10207.2|10212.2|10210.2|10206.2|10204.2|69
1598616000000|2020-08-28 12:00:00|10208.2|10206.2|10200.2|10198.2|10209.2|10207.2|10199.2|10197.2|85
1598616300000|2020-08-28 12:05:00|10200.7|10198.7|10205.2|10203.2|10207.2|10205.2|10198.2|10196.2|80
1598616600000|2020-08-28 12:10:00|10204.7|10202.7|10201.2|10199.2|10209.2|10207.2|10200.2|10198.2|264
1598616900000|2020-08-28 12:15:00|10200.7|10198.7|10201.2|10199.2|10202.2|10200.2|10196.2|10194.2|157
1598617200000|2020-08-28 12:20:00|10200.7|10198.7|10197.7|10195.7|10203.7|10201.7|10197.2|10195.2|108
1598617500000|2020-08-28 12:25:00|10197.2|10195.2|10189.2|10187.2|10197.2|10195.2|10188.7|10186.7|158
1598617800000|2020-08-28 12:30:00|10188.2|10186.2|10192.2|10190.2|10196.2|10194.2|10185.7|10183.7|189
1598618100000|2020-08-28 12:35:00|10191.7|10189.7|10192.7|10190.7|10195.2|10193.2|10188.2|10186.2|211
1598618400000|2020-08-28 12:40:00|10193.2|10191.2|10197.7|10195.7|10198.7|10196.7|10189.7|10187.7|121
1598618700000|2020-08-28 12:45:00|10198.2|10196.2|10193.2|10191.2|10198.7|10196.7|10191.2|10189.2|201
1598619000000|2020-08-28 12:50:00|10193.7|10191.7|10206.2|10204.2|10209.2|10207.2|10193.2|10191.2|294
1598619300000|2020-08-28 12:55:00|10207.2|10205.2|10203.2|10201.2|10208.2|10206.2|10201.2|10199.2|249
1598619600000|2020-08-28 13:00:00|10203.7|10201.7|10204.2|10202.2|10207.7|10205.7|10202.2|10200.2|131
1598619900000|2020-08-28 13:05:00|10205.2|10203.2|10205.2|10203.2|10206.2|10204.2|10200.7|10198.7|140
1598620200000|2020-08-28 13:10:00|10205.7|10203.7|10200.2|10198.2|10206.2|10204.2|10197.2|10195.2|177
1598620500000|2020-08-28 13:15:00|10201.2|10199.2|10201.2|10199.2|10203.2|10201.2|10200.2|10198.2|104
1598620800000|2020-08-28 13:20:00|10201.7|10199.7|10200.2|10198.2|10205.2|10203.2|10199.2|10197.2|119
1598621100000|2020-08-28 13:25:00|10199.7|10197.7|10191.7|10189.7|10199.7|10197.7|10191.7|10189.7|119
1598621400000|2020-08-28 13:30:00|10192.2|10190.2|10191.2|10189.2|10193.2|10191.2|10179.7|10177.7|550
1598621700000|2020-08-28 13:35:00|10190.7|10188.7|10196.7|10194.7|10200.2|10198.2|10188.7|10186.7|260
1598622000000|2020-08-28 13:40:00|10196.2|10194.2|10196.2|10194.2|10201.2|10199.2|10195.2|10193.2|284
1598622300000|2020-08-28 13:45:00|10195.7|10193.7|10197.7|10195.7|10199.2|10197.2|10193.2|10191.2|230
1598622600000|2020-08-28 13:50:00|10197.2|10195.2|10196.2|10194.2|10197.7|10195.7|10186.2|10184.2|194
1598622900000|2020-08-28 13:55:00|10194.2|10192.2|10195.2|10193.2|10195.2|10193.2|10187.7|10185.7|235
1598623200000|2020-08-28 14:00:00|10195.7|10193.7|10180.2|10178.2|10195.7|10193.7|10180.2|10178.2|243
1598623500000|2020-08-28 14:05:00|10179.2|10177.2|10171.7|10169.7|10182.7|10180.7|10169.2|10167.2|249
1598623800000|2020-08-28 14:10:00|10172|10170|10163.5|10161.5|10174.5|10172.5|10163.5|10161.5|298
1598624100000|2020-08-28 14:15:00|10163|10161|10157|10155|10164.5|10162.5|10153.5|10151.5|306
1598624400000|2020-08-28 14:20:00|10157.5|10155.5|10165|10163|10169|10167|10152.5|10150.5|469
1598624700000|2020-08-28 14:25:00|10164.5|10162.5|10170.5|10168.5|10175.5|10173.5|10164|10162|225
1598625000000|2020-08-28 14:30:00|10170|10168|10158|10156|10173.5|10171.5|10157|10155|293
1598625300000|2020-08-28 14:35:00|10158.5|10156.5|10161.5|10159.5|10164|10162|10149.5|10147.5|527
1598625600000|2020-08-28 14:40:00|10161|10159|10168.5|10166.5|10172|10170|10161|10159|224
1598625900000|2020-08-28 14:45:00|10169|10167|10163.5|10161.5|10171|10169|10156.5|10154.5|258
1598626200000|2020-08-28 14:50:00|10164.5|10162.5|10163.5|10161.5|10165.5|10163.5|10155|10153|203
1598626500000|2020-08-28 14:55:00|10164|10162|10160.5|10158.5|10164|10162|10156|10154|180
1598626800000|2020-08-28 15:00:00|10161|10159|10163.5|10161.5|10166|10164|10157.5|10155.5|317
1598627100000|2020-08-28 15:05:00|10164|10162|10166.5|10164.5|10170.5|10168.5|10162.5|10160.5|316
1598627400000|2020-08-28 15:10:00|10167.5|10165.5|10169.5|10167.5|10170|10168|10164.5|10162.5|223
1598627700000|2020-08-28 15:15:00|10169|10167|10176.5|10174.5|10178|10176|10166|10164|628
1598628000000|2020-08-28 15:20:00|10177|10175|10178.5|10176.5|10185|10183|10175.5|10173.5|562
1598628300000|2020-08-28 15:25:00|10178|10176|10167.5|10165.5|10182|10180|10167.5|10165.5|842
1598628600000|2020-08-28 15:30:00|10167|10165|10166|10164|10169.5|10167.5|10158.5|10156.5|783
1598628900000|2020-08-28 15:35:00|10166.5|10164.5|10163|10161|10171.5|10169.5|10162.5|10160.5|452
1598629200000|2020-08-28 15:40:00|10163.5|10161.5|10165.5|10163.5|10166|10164|10159|10157|129
1598629500000|2020-08-28 15:45:00|10166|10164|10160.5|10158.5|10167|10165|10156.5|10154.5|159
1598629800000|2020-08-28 15:50:00|10161|10159|10161.5|10159.5|10164.5|10162.5|10158.5|10156.5|56
1598630100000|2020-08-28 15:55:00|10161|10159|10164.5|10162.5|10166.5|10164.5|10160.5|10158.5|22
1598630400000|2020-08-28 16:00:00|10164|10162|10157.5|10155.5|10164|10162|10156.5|10154.5|32
1598630700000|2020-08-28 16:05:00|10158.5|10156.5|10162.5|10160.5|10163.5|10161.5|10157|10155|21
1598631000000|2020-08-28 16:10:00|10163|10161|10163.5|10161.5|10164|10162|10162.5|10160.5|25
1598631300000|2020-08-28 16:15:00|10164|10162|10163.5|10161.5|10167.5|10165.5|10163.5|10161.5|31
1598631600000|2020-08-28 16:20:00|10164|10162|10160.5|10158.5|10165|10163|10160.5|10158.5|21
1598631900000|2020-08-28 16:25:00|10161|10159|10160|10158|10163|10161|10160|10158|23
1598632200000|2020-08-28 16:30:00|10159.5|10157.5|10160|10158|10163.5|10161.5|10159|10157|10
1598632500000|2020-08-28 16:35:00|10160.5|10158.5|10160.5|10158.5|10163.5|10161.5|10158|10156|12
1598632800000|2020-08-28 16:40:00|10161|10159|10163|10161|10163.5|10161.5|10160|10158|8
1598633100000|2020-08-28 16:45:00|10162.5|10160.5|10167.5|10165.5|10168.5|10166.5|10162.5|10160.5|19
1598633400000|2020-08-28 16:50:00|10167|10165|10170.5|10168.5|10171.5|10169.5|10167|10165|17
1598633700000|2020-08-28 16:55:00|10171|10169|10170.5|10168.5|10171|10169|10167|10165|25
1598634000000|2020-08-28 17:00:00|10170|10168|10168|10166|10170.5|10168.5|10167.5|10165.5|1
1598634300000|2020-08-28 17:05:00|10168.5|10166.5|10166.5|10164.5|10171.5|10169.5|10166.5|10164.5|15
1598634600000|2020-08-28 17:10:00|10166|10164|10167|10165|10172|10170|10164.5|10162.5|45
1598634900000|2020-08-28 17:15:00|10166.5|10164.5|10169.5|10167.5|10171|10169|10166|10164|19
1598635200000|2020-08-28 17:20:00|10170|10168|10171|10169|10171.5|10169.5|10168|10166|24
1598635500000|2020-08-28 17:25:00|10170.5|10168.5|10166|10164|10171|10169|10164|10162|4
1598635800000|2020-08-28 17:30:00|10166.5|10164.5|10167.5|10165.5|10167.5|10165.5|10166.5|10164.5|4
1598636100000|2020-08-28 17:35:00|10166.5|10164.5|10166.5|10164.5|10166.5|10164.5|10166.5|10164.5|0
1598636400000|2020-08-28 17:40:00|10167|10165|10167.5|10165.5|10167.5|10165.5|10167|10165|0
1598636700000|2020-08-28 17:45:00|10167|10165|10167|10165|10167|10165|10167|10165|0
1598637000000|2020-08-28 17:50:00|10167.5|10165.5|10168|10166|10168.5|10166.5|10167.5|10165.5|6
1598637300000|2020-08-28 17:55:00|10167.5|10165.5|10165.5|10163.5|10167.5|10165.5|10165|10163|1
1598637600000|2020-08-28 18:00:00|10165|10163|10166.5|10164.5|10168|10166|10165|10163|10
1598637900000|2020-08-28 18:05:00|10166|10164|10167.5|10165.5|10167.5|10165.5|10164.5|10162.5|5
1598638200000|2020-08-28 18:10:00|10168.5|10166.5|10168.5|10166.5|10168.5|10166.5|10168.5|10166.5|3
1598638500000|2020-08-28 18:15:00|10168|10166|10170.5|10168.5|10171|10169|10167.5|10165.5|8
1598638800000|2020-08-28 18:20:00|10172.5|10170.5|10170.5|10168.5|10172.5|10170.5|10170.5|10168.5|8
1598639100000|2020-08-28 18:25:00|10171|10169|10170.5|10168.5|10173.5|10171.5|10170.5|10168.5|9
1598639400000|2020-08-28 18:30:00|10171|10169|10167.5|10165.5|10171|10169|10167.5|10165.5|1
1598639700000|2020-08-28 18:35:00|10168|10166|10166|10164|10169|10167|10166|10164|0
1598640000000|2020-08-28 18:40:00|10166.5|10164.5|10169|10167|10169|10167|10166|10164|16
1598640300000|2020-08-28 18:45:00|10168.5|10166.5|10174.5|10172.5|10175.5|10173.5|10168|10166|13
1598640600000|2020-08-28 18:50:00|10175.5|10173.5|10177|10175|10179.5|10177.5|10175.5|10173.5|4
1598640900000|2020-08-28 18:55:00|10176.5|10174.5|10176.5|10174.5|10176.5|10174.5|10171|10169|10
1598641200000|2020-08-28 19:00:00|10176|10174|10175.5|10173.5|10176.5|10174.5|10174.5|10172.5|1
1598641500000|2020-08-28 19:05:00|10176|10174|10180.5|10178.5|10180.5|10178.5|10176|10174|2
1598641800000|2020-08-28 19:10:00|10180|10178|10185.5|10183.5|10186.5|10184.5|10180|10178|1
1598642100000|2020-08-28 19:15:00|10185|10183|10181.5|10179.5|10187|10185|10181|10179|5
1598642400000|2020-08-28 19:20:00|10182|10180|10179.5|10177.5|10184|10182|10178.5|10176.5|13
1598642700000|2020-08-28 19:25:00|10180|10178|10179.5|10177.5|10185.5|10183.5|10179|10177|13
1598643000000|2020-08-28 19:30:00|10182|10180|10183|10181|10183|10181|10177.5|10175.5|3
1598643300000|2020-08-28 19:35:00|10183.5|10181.5|10187.5|10185.5|10187.5|10185.5|10183.5|10181.5|8
1598643600000|2020-08-28 19:40:00|10189.5|10187.5|10186|10184|10191|10189|10185.5|10183.5|5
1598643900000|2020-08-28 19:45:00|10187.5|10185.5|10180.5|10178.5|10187.5|10185.5|10175|10173|46
1598644200000|2020-08-28 19:50:00|10178.5|10176.5|10184|10182|10184.5|10182.5|10177|10175|6
1598644500000|2020-08-28 19:55:00|10185|10183|10194.6|10188.6|10194.8|10191.5|10180.5|10178.5|70
1598644800000|2020-08-28 20:00:00|10194.7|10188.7|10199.3|10193.3|10203|10197|10190.9|10184.9|1
1598645100000|2020-08-28 20:05:00|10199.1|10193.1|10191.5|10185.5|10200.5|10194.5|10188.4|10182.4|0
1598645400000|2020-08-28 20:10:00|10191.6|10185.6|10190.3|10184.3|10195|10189|10189.7|10183.7|0
1598645700000|2020-08-28 20:15:00|10190.5|10184.5|10191|10185|10191.4|10185.4|10190.5|10184.5|0
1598646000000|2020-08-28 20:20:00|10191.2|10185.2|10191|10185|10191.2|10185.2|10191|10185|0
1598646300000|2020-08-28 20:25:00|10190.8|10184.8|10191.2|10185.2|10191.4|10185.4|10190.8|10184.8|0
1598646600000|2020-08-28 20:30:00|10191.3|10185.3|10194.8|10188.8|10194.8|10188.8|10190.7|10184.7|0
1598646900000|2020-08-28 20:35:00|10194.7|10188.7|10193|10187|10194.8|10188.8|10191.7|10185.7|0
1598647200000|2020-08-28 20:40:00|10192.9|10186.9|10195.5|10189.5|10195.5|10189.5|10192.5|10186.5|0
1598647500000|2020-08-28 20:45:00|10195.4|10189.4|10196|10190|10197.8|10191.8|10194.8|10188.8|0
1598647800000|2020-08-28 20:50:00|10195.8|10189.8|10196|10190|10196|10190|10194.8|10188.8|0
1598648100000|2020-08-28 20:55:00|10195.9|10189.9|10197.3|10191.3|10197.3|10191.3|10194.3|10188.3|0
1598824800000|2020-08-30 22:00:00|10206.8|10200.8|10208.9|10202.9|10211.4|10205.4|10205.8|10199.8|0
1598825100000|2020-08-30 22:05:00|10208.8|10202.8|10210.4|10204.4|10212.5|10206.5|10208.6|10202.6|0
1598825400000|2020-08-30 22:10:00|10210.5|10204.5|10215|10209|10216.3|10210.3|10210.4|10204.4|0
1598825700000|2020-08-30 22:15:00|10215.1|10209.1|10211.9|10205.9|10215.8|10209.8|10211.4|10205.4|0
1598826000000|2020-08-30 22:20:00|10212.1|10206.1|10211.4|10205.4|10212.5|10206.5|10210.1|10204.1|0
1598826300000|2020-08-30 22:25:00|10211.3|10205.3|10211.7|10205.7|10212.2|10206.2|10210.7|10204.7|0
1598826600000|2020-08-30 22:30:00|10211.6|10205.6|10211.7|10205.7|10212.2|10206.2|10210.9|10204.9|0
1598826900000|2020-08-30 22:35:00|10211.5|10205.5|10211.7|10205.7|10211.7|10205.7|10210.4|10204.4|0
1598827200000|2020-08-30 22:40:00|10211.9|10205.9|10213.5|10207.5|10214|10208|10211.7|10205.7|0
1598827500000|2020-08-30 22:45:00|10213.6|10207.6|10214|10208|10215.2|10209.2|10213.5|10207.5|0
1598827800000|2020-08-30 22:50:00|10213.9|10207.9|10213.5|10207.5|10214|10208|10212.7|10206.7|0
1598828100000|2020-08-30 22:55:00|10213.4|10207.4|10211.7|10205.7|10213.5|10207.5|10211.7|10205.7|0
1598828400000|2020-08-30 23:00:00|10211.3|10205.3|10211.8|10205.8|10211.8|10205.8|10211.3|10205.3|0
1598828700000|2020-08-30 23:05:00|10211.9|10205.9|10212.3|10206.3|10213.1|10207.1|10211.8|10205.8|0
1598829000000|2020-08-30 23:10:00|10212.2|10206.2|10211.8|10205.8|10212.2|10206.2|10211.3|10205.3|0
1598829300000|2020-08-30 23:15:00|10211.7|10205.7|10211.8|10205.8|10211.8|10205.8|10211.3|10205.3|0
1598829600000|2020-08-30 23:20:00|10211.9|10205.9|10214.3|10208.3|10214.3|10208.3|10211.8|10205.8|0
1598829900000|2020-08-30 23:25:00|10214.2|10208.2|10217.2|10211.2|10217.9|10211.9|10213.6|10207.6|0
1598830200000|2020-08-30 23:30:00|10217.1|10211.1|10215.9|10209.9|10217.2|10211.2|10214.6|10208.6|0
1598830500000|2020-08-30 23:35:00|10215.7|10209.7|10216.9|10210.9|10216.9|10210.9|10214.6|10208.6|0
1598830800000|2020-08-30 23:40:00|10217|10211|10218.9|10212.9|10219.5|10213.5|10216.9|10210.9|0
1598831100000|2020-08-30 23:45:00|10219|10213|10220.5|10214.5|10220.7|10214.7|10218.9|10212.9|0
1598831400000|2020-08-30 23:50:00|10220.6|10214.6|10222.3|10216.3|10222.3|10216.3|10219.7|10213.7|0
1598831700000|2020-08-30 23:55:00|10222.4|10216.4|10225.8|10219.8|10225.8|10219.8|10222.3|10216.3|0
1598832000000|2020-08-31 00:00:00|10226|10220|10232.4|10226.4|10232.5|10226.5|10224.6|10218.6|0
1598832300000|2020-08-31 00:05:00|10231.9|10225.9|10228.2|10222.2|10232.5|10226.5|10227.6|10221.6|0
1598832600000|2020-08-31 00:10:00|10228|10222|10230.2|10224.2|10232.5|10226.5|10227.6|10221.6|0
1598832900000|2020-08-31 00:15:00|10230.3|10224.3|10234.7|10228.7|10245.7|10239.7|10230|10224|0
1598833200000|2020-08-31 00:20:00|10235.2|10229.2|10228.5|10222.5|10238.4|10232.4|10226.1|10220.1|0
1598833500000|2020-08-31 00:25:00|10228.4|10222.4|10235.7|10229.7|10238.3|10232.3|10226.1|10220.1|0
1598833800000|2020-08-31 00:30:00|10236.8|10230.8|10245.5|10239.5|10248.2|10242.2|10235.7|10229.7|0
1598834100000|2020-08-31 00:35:00|10245.6|10239.6|10243.9|10237.9|10250.7|10244.7|10243.4|10237.4|0
1598834400000|2020-08-31 00:40:00|10244.5|10238.5|10250.5|10244.5|10250.7|10244.7|10243.1|10237.1|0
1598834700000|2020-08-31 00:45:00|10250.4|10244.4|10247|10241|10250.7|10244.7|10245.8|10239.8|0
1598835000000|2020-08-31 00:50:00|10247.5|10241.5|10245.9|10239.9|10248.4|10242.4|10245.8|10239.8|0
1598835300000|2020-08-31 00:55:00|10245.8|10239.8|10248.2|10242.2|10251|10245|10245.8|10239.8|0
1598835600000|2020-08-31 01:00:00|10248.1|10242.1|10248.2|10242.2|10249.5|10243.5|10243.3|10237.3|0
1598835900000|2020-08-31 01:05:00|10248.1|10242.1|10245.4|10239.4|10248.1|10242.1|10243|10237|0
1598836200000|2020-08-31 01:10:00|10244.2|10238.2|10244.1|10238.1|10245.4|10239.4|10240.3|10234.3|0
1598836500000|2020-08-31 01:15:00|10245.3|10239.3|10251.8|10245.8|10253|10247|10245.3|10239.3|0
1598836800000|2020-08-31 01:20:00|10250.6|10244.6|10253|10247|10253|10247|10248|10242|0
1598837100000|2020-08-31 01:25:00|10253.5|10247.5|10250.2|10244.2|10255.4|10249.4|10250.2|10244.2|0
1598837400000|2020-08-31 01:30:00|10250.7|10244.7|10247.6|10241.6|10255.3|10249.3|10245|10239|0
1598837700000|2020-08-31 01:35:00|10247|10241|10245.1|10239.1|10250.2|10244.2|10245|10239|0
1598838000000|2020-08-31 01:40:00|10245|10239|10242.8|10236.8|10245.3|10239.3|10242.6|10236.6|0
1598838300000|2020-08-31 01:45:00|10243.3|10237.3|10247.8|10241.8|10250.2|10244.2|10243.3|10237.3|0
1598838600000|2020-08-31 01:50:00|10247.7|10241.7|10245.2|10239.2|10250.3|10244.3|10245.2|10239.2|0
1598838900000|2020-08-31 01:55:00|10245.3|10239.3|10246.6|10240.6|10247.9|10241.9|10245.2|10239.2|0
1598839200000|2020-08-31 02:00:00|10247.1|10241.1|10247.8|10241.8|10250.4|10244.4|10245.4|10239.4|0
1598839500000|2020-08-31 02:05:00|10247.3|10241.3|10248|10242|10249.1|10243.1|10245.4|10239.4|0
1598839800000|2020-08-31 02:10:00|10248.5|10242.5|10250.8|10244.8|10250.9|10244.9|10248.5|10242.5|0
1598840100000|2020-08-31 02:15:00|10250.9|10244.9|10248|10242|10250.9|10244.9|10247.9|10241.9|0
1598840400000|2020-08-31 02:20:00|10247.9|10241.9|10248|10242|10248|10242|10245.4|10239.4|0
1598840700000|2020-08-31 02:25:00|10248.5|10242.5|10250.3|10244.3|10250.4|10244.4|10247.7|10241.7|0
1598841000000|2020-08-31 02:30:00|10250.4|10244.4|10253|10247|10255.6|10249.6|10250.3|10244.3|0
1598841300000|2020-08-31 02:35:00|10252.9|10246.9|10247.7|10241.7|10252.9|10246.9|10247.7|10241.7|0
1598841600000|2020-08-31 02:40:00|10247.6|10241.6|10250.2|10244.2|10250.3|10244.3|10247.6|10241.6|0
1598841900000|2020-08-31 02:45:00|10250.3|10244.3|10252.9|10246.9|10253|10247|10250.2|10244.2|0
1598842200000|2020-08-31 02:50:00|10252.8|10246.8|10250.3|10244.3|10252.9|10246.9|10250.3|10244.3|0
1598842500000|2020-08-31 02:55:00|10250.8|10244.8|10253|10247|10253|10247|10250.3|10244.3|0
1598842800000|2020-08-31 03:00:00|10253.5|10247.5|10250.4|10244.4|10255.4|10249.4|10250.4|10244.4|0
1598843100000|2020-08-31 03:05:00|10250.3|10244.3|10250.5|10244.5|10253|10247|10250.3|10244.3|0
1598843400000|2020-08-31 03:10:00|10250.4|10244.4|10250.3|10244.3|10252.9|10246.9|10250.3|10244.3|0
1598843700000|2020-08-31 03:15:00|10249.2|10243.2|10250.3|10244.3|10250.3|10244.3|10247.7|10241.7|0
1598844000000|2020-08-31 03:20:00|10249.2|10243.2|10243.1|10237.1|10249.2|10243.2|10243|10237|0
1598844300000|2020-08-31 03:25:00|10243|10237|10242.8|10236.8|10243.1|10237.1|10242.8|10236.8|0
1598844600000|2020-08-31 03:30:00|10242.7|10236.7|10242.8|10236.8|10244.1|10238.1|10242.7|10236.7|0
1598844900000|2020-08-31 03:35:00|10242.7|10236.7|10240.3|10234.3|10242.8|10236.8|10240.2|10234.2|0
1598845200000|2020-08-31 03:40:00|10240.2|10234.2|10243|10237|10243.2|10237.2|10240.2|10234.2|0
1598845500000|2020-08-31 03:45:00|10243.1|10237.1|10244.6|10238.6|10244.6|10238.6|10243|10237|0
1598845800000|2020-08-31 03:50:00|10244.1|10238.1|10243.3|10237.3|10245.9|10239.9|10243.3|10237.3|0
1598846100000|2020-08-31 03:55:00|10243.2|10237.2|10244.6|10238.6|10244.6|10238.6|10243.2|10237.2|0
1598846400000|2020-08-31 04:00:00|10245.1|10239.1|10242.1|10236.1|10245.9|10239.9|10240.8|10234.8|0
1598846700000|2020-08-31 04:05:00|10242|10236|10243.2|10237.2|10243.3|10237.3|10242|10236|0
1598847000000|2020-08-31 04:10:00|10243.1|10237.1|10240.7|10234.7|10243.1|10237.1|10240.7|10234.7|0
1598847300000|2020-08-31 04:15:00|10240.8|10234.8|10238.4|10232.4|10240.9|10234.9|10238.3|10232.3|0
1598847600000|2020-08-31 04:20:00|10239.5|10233.5|10241|10235|10241|10235|10239.5|10233.5|0
1598847900000|2020-08-31 04:25:00|10241.1|10235.1|10241|10235|10241.1|10235.1|10241|10235|0
1598848200000|2020-08-31 04:30:00|10240.9|10234.9|10240.7|10234.7|10243.4|10237.4|10240.7|10234.7|0
1598848500000|2020-08-31 04:35:00|10240.6|10234.6|10240.5|10234.5|10240.7|10234.7|10238|10232|0
1598848800000|2020-08-31 04:40:00|10240.6|10234.6|10238.1|10232.1|10240.7|10234.7|10238.1|10232.1|0
1598849100000|2020-08-31 04:45:00|10235.1|10229.1|10235.1|10229.1|10235.2|10229.2|10235|10229|0
1598849400000|2020-08-31 04:50:00|10235|10229|10235|10229|10235.1|10229.1|10231.3|10225.3|0
1598849700000|2020-08-31 04:55:00|10234.4|10228.4|10232.4|10226.4|10235|10229|10232.4|10226.4|0
1598850000000|2020-08-31 05:00:00|10232.5|10226.5|10232.2|10226.2|10234.9|10228.9|10229.7|10223.7|0
1598850300000|2020-08-31 05:05:00|10231.7|10225.7|10227.4|10221.4|10232.2|10226.2|10227.4|10221.4|0
1598850600000|2020-08-31 05:10:00|10227.3|10221.3|10227.3|10221.3|10230|10224|10227.2|10221.2|0
1598850900000|2020-08-31 05:15:00|10227.4|10221.4|10222.3|10216.3|10227.4|10221.4|10219.9|10213.9|0
1598851200000|2020-08-31 05:20:00|10222.4|10216.4|10219.9|10213.9|10224.9|10218.9|10219.9|10213.9|0
1598851500000|2020-08-31 05:25:00|10220.4|10214.4|10213.3|10207.3|10222.3|10216.3|10212.1|10206.1|0
1598851800000|2020-08-31 05:30:00|10213.9|10207.9|10217.1|10211.1|10217.2|10211.2|10209.7|10203.7|0
1598852100000|2020-08-31 05:35:00|10217|10211|10214.5|10208.5|10217|10211|10212|10206|0
1598852400000|2020-08-31 05:40:00|10206.5|10200.5|10208.5|10202.5|10208.6|10202.6|10203.5|10197.5|0
1598852700000|2020-08-31 05:45:00|10207.9|10201.9|10213.6|10207.6|10213.7|10207.7|10206|10200|0
1598853000000|2020-08-31 05:50:00|10213.7|10207.7|10213.5|10207.5|10213.7|10207.7|10209.7|10203.7|0
1598853300000|2020-08-31 05:55:00|10213.4|10207.4|10210.9|10204.9|10213.5|10207.5|10208.5|10202.5|0
1598853600000|2020-08-31 06:00:00|10227|10225|10214.5|10212.5|10227|10225|10208|10206|52
1598853900000|2020-08-31 06:05:00|10214|10212|10214.5|10212.5|10216.5|10214.5|10210|10208|41
1598854200000|2020-08-31 06:10:00|10214|10212|10197.5|10195.5|10214|10212|10197|10195|69
1598854500000|2020-08-31 06:15:00|10195.5|10193.5|10202|10200|10205|10203|10194.5|10192.5|22
1598854800000|2020-08-31 06:20:00|10201.5|10199.5|10207|10205|10208|10206|10201.5|10199.5|16
1598855100000|2020-08-31 06:25:00|10206.5|10204.5|10207|10205|10209.5|10207.5|10205.5|10203.5|14
1598855400000|2020-08-31 06:30:00|10206.5|10204.5|10214.5|10212.5|10214.5|10212.5|10206.5|10204.5|43
1598855700000|2020-08-31 06:35:00|10214|10212|10214|10212|10215|10213|10212|10210|3
1598856000000|2020-08-31 06:40:00|10213.5|10211.5|10209|10207|10213.5|10211.5|10207|10205|26
1598856300000|2020-08-31 06:45:00|10208.5|10206.5|10214|10212|10214|10212|10208.5|10206.5|10
1598856600000|2020-08-31 06:50:00|10214.5|10212.5|10212|10210|10216|10214|10210|10208|16
1598856900000|2020-08-31 06:55:00|10212.5|10210.5|10201.5|10199.5|10214|10212|10200|10198|106
1598857200000|2020-08-31 07:00:00|10209.5|10207.5|10225|10223|10226|10224|10198|10196|1027
1598857500000|2020-08-31 07:05:00|10226|10224|10213|10211|10235|10233|10212|10210|757
1598857800000|2020-08-31 07:10:00|10213.5|10211.5|10221.5|10219.5|10230.5|10228.5|10213.5|10211.5|449
1598858100000|2020-08-31 07:15:00|10222|10220|10211|10209|10230.5|10228.5|10211|10209|277
1598858400000|2020-08-31 07:20:00|10211.5|10209.5|10204.5|10202.5|10212.5|10210.5|10202|10200|208
1598858700000|2020-08-31 07:25:00|10205|10203|10210.5|10208.5|10211.5|10209.5|10197|10195|228
1598859000000|2020-08-31 07:30:00|10211|10209|10222|10220|10227|10225|10211|10209|298
1598859300000|2020-08-31 07:35:00|10222.5|10220.5|10211.5|10209.5|10226.5|10224.5|10211|10209|213
1598859600000|2020-08-31 07:40:00|10212|10210|10211.5|10209.5|10217.5|10215.5|10209.5|10207.5|242
1598859900000|2020-08-31 07:45:00|10212|10210|10220|10218|10220|10218|10212|10210|148
1598860200000|2020-08-31 07:50:00|10220.5|10218.5|10229.5|10227.5|10232.5|10230.5|10219.5|10217.5|191
1598860500000|2020-08-31 07:55:00|10230|10228|10233.5|10231.5|10235.5|10233.5|10228.5|10226.5|200
1598860800000|2020-08-31 08:00:00|10234|10232|10228|10226|10235.5|10233.5|10226.5|10224.5|196
1598861100000|2020-08-31 08:05:00|10227.5|10225.5|10223.5|10221.5|10233.5|10231.5|10223.5|10221.5|169
1598861400000|2020-08-31 08:10:00|10224|10222|10231.5|10229.5|10232|10230|10224|10222|163
1598861700000|2020-08-31 08:15:00|10231|10229|10229.5|10227.5|10239|10237|10228.5|10226.5|265
1598862000000|2020-08-31 08:20:00|10230|10228|10231.5|10229.5|10238|10236|10228.5|10226.5|312
1598862300000|2020-08-31 08:25:00|10230.5|10228.5|10226.5|10224.5|10233.5|10231.5|10225|10223|135
1598862600000|2020-08-31 08:30:00|10226|10224|10232|10230|10235|10233|10226|10224|129
1598862900000|2020-08-31 08:35:00|10231.5|10229.5|10241.5|10239.5|10241.5|10239.5|10231.5|10229.5|209
1598863200000|2020-08-31 08:40:00|10242|10240|10233.5|10231.5|10247|10245|10233.5|10231.5|164
1598863500000|2020-08-31 08:45:00|10234|10232|10236.5|10234.5|10238.5|10236.5|10232|10230|134
1598863800000|2020-08-31 08:50:00|10236|10234|10234|10232|10240|10238|10232|10230|125
1598864100000|2020-08-31 08:55:00|10234.5|10232.5|10231|10229|10239|10237|10226|10224|138
1598864400000|2020-08-31 09:00:00|10232.5|10230.5|10230|10228|10234.5|10232.5|10227|10225|69
1598864700000|2020-08-31 09:05:00|10230.5|10228.5|10224|10222|10231|10229|10221.5|10219.5|91
1598865000000|2020-08-31 09:10:00|10223.5|10221.5|10229.5|10227.5|10231.5|10229.5|10221.5|10219.5|147
1598865300000|2020-08-31 09:15:00|10230|10228|10225|10223|10230.5|10228.5|10220|10218|62
1598865600000|2020-08-31 09:20:00|10225.5|10223.5|10229|10227|10230.5|10228.5|10223.5|10221.5|121
1598865900000|2020-08-31 09:25:00|10228.5|10226.5|10231|10229|10232|10230|10224|10222|88
1598866200000|2020-08-31 09:30:00|10231.5|10229.5|10231.5|10229.5|10235|10233|10229|10227|103
1598866500000|2020-08-31 09:35:00|10231|10229|10239.5|10237.5|10242|10240|10231|10229|172
1598866800000|2020-08-31 09:40:00|10240|10238|10241|10239|10243|10241|10238|10236|153
1598867100000|2020-08-31 09:45:00|10241.5|10239.5|10239.5|10237.5|10243.5|10241.5|10239|10237|156
1598867400000|2020-08-31 09:50:00|10239|10237|10240|10238|10245|10243|10239|10237|176
1598867700000|2020-08-31 09:55:00|10239.5|10237.5|10235.5|10233.5|10240.5|10238.5|10233|10231|147
1598868000000|2020-08-31 10:00:00|10236|10234|10228|10226|10237|10235|10227|10225|147
1598868300000|2020-08-31 10:05:00|10228.5|10226.5|10224|10222|10230|10228|10222|10220|165
1598868600000|2020-08-31 10:10:00|10224.5|10222.5|10224|10222|10224.5|10222.5|10220|10218|172
1598868900000|2020-08-31 10:15:00|10224.5|10222.5|10231|10229|10233.5|10231.5|10223.5|10221.5|126
1598869200000|2020-08-31 10:20:00|10230.5|10228.5|10226|10224|10232|10230|10226|10224|46
1598869500000|2020-08-31 10:25:00|10226.5|10224.5|10228|10226|10231|10229|10224|10222|202
1598869800000|2020-08-31 10:30:00|10227.5|10225.5|10225.5|10223.5|10231.5|10229.5|10224.5|10222.5|75
1598870100000|2020-08-31 10:35:00|10225|10223|10225|10223|10227|10225|10221|10219|67
1598870400000|2020-08-31 10:40:00|10224.5|10222.5|10219|10217|10225|10223|10216|10214|116
1598870700000|2020-08-31 10:45:00|10220|10218|10222|10220|10222.5|10220.5|10217.5|10215.5|112
1598871000000|2020-08-31 10:50:00|10222.5|10220.5|10219|10217|10223.5|10221.5|10218|10216|123
1598871300000|2020-08-31 10:55:00|10220|10218|10222|10220|10222|10220|10218|10216|88
1598871600000|2020-08-31 11:00:00|10221.5|10219.5|10221|10219|10223|10221|10214.5|10212.5|132
1598871900000|2020-08-31 11:05:00|10220.5|10218.5|10224.5|10222.5|10224.5|10222.5|10216|10214|148
1598872200000|2020-08-31 11:10:00|10225|10223|10228|10226|10230|10228|10223|10221|133
1598872500000|2020-08-31 11:15:00|10227.5|10225.5|10227.5|10225.5|10233.5|10231.5|10226.5|10224.5|144
1598872800000|2020-08-31 11:20:00|10228|10226|10227.5|10225.5|10231.5|10229.5|10226|10224|67
1598873100000|2020-08-31 11:25:00|10228|10226|10229|10227|10230|10228|10226|10224|53
1598873400000|2020-08-31 11:30:00|10228|10226|10227.5|10225.5|10229|10227|10223.5|10221.5|129
1598873700000|2020-08-31 11:35:00|10228|10226|10228|10226|10233|10231|10227|10225|110
1598874000000|2020-08-31 11:40:00|10229.5|10227.5|10226.5|10224.5|10229.5|10227.5|10221.5|10219.5|136
1598874300000|2020-08-31 11:45:00|10226|10224|10227.5|10225.5|10228.5|10226.5|10224.5|10222.5|55
1598874600000|2020-08-31 11:50:00|10228|10226|10215|10213|10228.5|10226.5|10214.5|10212.5|118
1598874900000|2020-08-31 11:55:00|10214.5|10212.5|10217|10215|10220.5|10218.5|10213|10211|46
1598875200000|2020-08-31 12:00:00|10217.5|10215.5|10216.5|10214.5|10218.5|10216.5|10211.5|10209.5|124
1598875500000|2020-08-31 12:05:00|10217|10215|10213|10211|10218.5|10216.5|10213|10211|91
1598875800000|2020-08-31 12:10:00|10212.5|10210.5|10206.5|10204.5|10213|10211|10203.5|10201.5|252
1598876100000|2020-08-31 12:15:00|10206|10204|10195.5|10193.5|10207.5|10205.5|10194.5|10192.5|215
1598876400000|2020-08-31 12:20:00|10195|10193|10190.5|10188.5|10195|10193|10188.5|10186.5|219
1598876700000|2020-08-31 12:25:00|10190|10188|10190.5|10188.5|10192.5|10190.5|10185.5|10183.5|280
1598877000000|2020-08-31 12:30:00|10190|10188|10184|10182|10190.5|10188.5|10180.5|10178.5|257
1598877300000|2020-08-31 12:35:00|10183.5|10181.5|10197|10195|10197|10195|10181|10179|312
1598877600000|2020-08-31 12:40:00|10196.5|10194.5|10201.5|10199.5|10201.5|10199.5|10191.5|10189.5|216
1598877900000|2020-08-31 12:45:00|10201|10199|10191.5|10189.5|10201.5|10199.5|10189.5|10187.5|128
1598878200000|2020-08-31 12:50:00|10192.5|10190.5|10186.5|10184.5|10194.5|10192.5|10185|10183|154
1598878500000|2020-08-31 12:55:00|10187.5|10185.5|10177|10175|10187.5|10185.5|10174|10172|364
1598878800000|2020-08-31 13:00:00|10177.5|10175.5|10160.5|10158.5|10177.5|10175.5|10160.5|10158.5|469
1598879100000|2020-08-31 13:05:00|10161|10159|10162.5|10160.5|10166.5|10164.5|10158.5|10156.5|309
1598879400000|2020-08-31 13:10:00|10162|10160|10152.5|10150.5|10163.5|10161.5|10150.5|10148.5|279
1598879700000|2020-08-31 13:15:00|10152|10150|10154.5|10152.5|10154.5|10152.5|10147.5|10145.5|317
1598880000000|2020-08-31 13:20:00|10155.5|10153.5|10156.5|10154.5|10158.5|10156.5|10153.5|10151.5|261
1598880300000|2020-08-31 13:25:00|10157|10155|10156.5|10154.5|10161|10159|10154|10152|190
1598880600000|2020-08-31 13:30:00|10156|10154|10150|10148|10159.5|10157.5|10150|10148|438
1598880900000|2020-08-31 13:35:00|10149.5|10147.5|10152|10150|10154.5|10152.5|10143.5|10141.5|294
1598881200000|2020-08-31 13:40:00|10152.5|10150.5|10147.5|10145.5|10164|10162|10145.5|10143.5|459
1598881500000|2020-08-31 13:45:00|10147|10145|10145.5|10143.5|10147|10145|10139|10137|562
1598881800000|2020-08-31 13:50:00|10146|10144|10131.5|10129.5|10147.5|10145.5|10131|10129|524
1598882100000|2020-08-31 13:55:00|10132.5|10130.5|10148.5|10146.5|10149|10147|10129.5|10127.5|383
1598882400000|2020-08-31 14:00:00|10149.5|10147.5|10166.5|10164.5|10167.5|10165.5|10147.5|10145.5|390
1598882700000|2020-08-31 14:05:00|10167|10165|10167.5|10165.5|10168.5|10166.5|10149.5|10147.5|327
1598883000000|2020-08-31 14:10:00|10167|10165|10171|10169|10173.5|10171.5|10166.5|10164.5|513
1598883300000|2020-08-31 14:15:00|10170.5|10168.5|10187.6|10185.6|10187.6|10185.6|10165|10163|621
1598883600000|2020-08-31 14:20:00|10188.6|10186.6|10188.6|10186.6|10189.6|10187.6|10180.6|10178.6|383
1598883900000|2020-08-31 14:25:00|10189.1|10187.1|10186.6|10184.6|10189.6|10187.6|10177.6|10175.6|418
1598884200000|2020-08-31 14:30:00|10186.1|10184.1|10199.6|10197.6|10202.6|10200.6|10184.1|10182.1|1065
1598884500000|2020-08-31 14:35:00|10199.1|10197.1|10196.1|10194.1|10201.6|10199.6|10194.6|10192.6|578
1598884800000|2020-08-31 14:40:00|10196.6|10194.6|10193.6|10191.6|10199.6|10197.6|10190.6|10188.6|279
1598885100000|2020-08-31 14:45:00|10194.1|10192.1|10200.6|10198.6|10201.1|10199.1|10189.6|10187.6|239
1598885400000|2020-08-31 14:50:00|10200.1|10198.1|10197.6|10195.6|10202.1|10200.1|10194.1|10192.1|232
1598885700000|2020-08-31 14:55:00|10198.1|10196.1|10199.1|10197.1|10200.6|10198.6|10191.1|10189.1|302
1598886000000|2020-08-31 15:00:00|10198.6|10196.6|10196.6|10194.6|10200.6|10198.6|10194.6|10192.6|248
1598886300000|2020-08-31 15:05:00|10197.6|10195.6|10196.1|10194.1|10201.6|10199.6|10195.6|10193.6|233
1598886600000|2020-08-31 15:10:00|10196.6|10194.6|10192.6|10190.6|10197.6|10195.6|10191.1|10189.1|323
1598886900000|2020-08-31 15:15:00|10192.1|10190.1|10171.6|10169.6|10194.6|10192.6|10171.1|10169.1|1082
1598887200000|2020-08-31 15:20:00|10170.6|10168.6|10147.1|10145.1|10170.6|10168.6|10134.6|10132.6|1750
1598887500000|2020-08-31 15:25:00|10146.6|10144.6|10137.1|10135.1|10156.1|10154.1|10132.6|10130.6|3659
1598887800000|2020-08-31 15:30:00|10135.1|10133.1|10146.1|10144.1|10150.6|10148.6|10131.6|10129.6|1862
1598888100000|2020-08-31 15:35:00|10147.6|10145.6|10152.6|10150.6|10156.6|10154.6|10145.6|10143.6|562
1598888400000|2020-08-31 15:40:00|10153.6|10151.6|10160.6|10158.6|10164.1|10162.1|10152.6|10150.6|287
1598888700000|2020-08-31 15:45:00|10161.1|10159.1|10158.1|10156.1|10165.6|10163.6|10157.6|10155.6|105
1598889000000|2020-08-31 15:50:00|10158.6|10156.6|10154.6|10152.6|10161.6|10159.6|10154.6|10152.6|79
1598889300000|2020-08-31 15:55:00|10155.1|10153.1|10158.6|10156.6|10160.6|10158.6|10155.1|10153.1|61
1598889600000|2020-08-31 16:00:00|10158.1|10156.1|10160.6|10158.6|10161.6|10159.6|10153.6|10151.6|66
1598889900000|2020-08-31 16:05:00|10160.1|10158.1|10160.1|10158.1|10160.6|10158.6|10156.1|10154.1|70
1598890200000|2020-08-31 16:10:00|10159.6|10157.6|10161.6|10159.6|10162.6|10160.6|10157.1|10155.1|60
1598890500000|2020-08-31 16:15:00|10162.1|10160.1|10167.6|10165.6|10171.6|10169.6|10159.6|10157.6|116
1598890800000|2020-08-31 16:20:00|10167.1|10165.1|10162.1|10160.1|10168.6|10166.6|10160.1|10158.1|27
1598891100000|2020-08-31 16:25:00|10161.6|10159.6|10160.6|10158.6|10162.6|10160.6|10156.1|10154.1|51
1598891400000|2020-08-31 16:30:00|10160.1|10158.1|10162.6|10160.6|10163.1|10161.1|10157.6|10155.6|12
1598891700000|2020-08-31 16:35:00|10162.1|10160.1|10159.6|10157.6|10162.6|10160.6|10158.6|10156.6|25
1598892000000|2020-08-31 16:40:00|10159.1|10157.1|10159.1|10157.1|10165.1|10163.1|10158.6|10156.6|17
1598892300000|2020-08-31 16:45:00|10159.6|10157.6|10169.6|10167.6|10170.1|10168.1|10159.6|10157.6|16
1598892600000|2020-08-31 16:50:00|10169.1|10167.1|10173.1|10171.1|10175.1|10173.1|10169.1|10167.1|60
1598892900000|2020-08-31 16:55:00|10173.6|10171.6|10172.1|10170.1|10174.6|10172.6|10171.6|10169.6|31
1598893200000|2020-08-31 17:00:00|10172.6|10170.6|10169.1|10167.1|10172.6|10170.6|10166.6|10164.6|5
1598893500000|2020-08-31 17:05:00|10169.6|10167.6|10168.6|10166.6|10171.1|10169.1|10167.1|10165.1|4
1598893800000|2020-08-31 17:10:00|10169.1|10167.1|10172.1|10170.1|10172.1|10170.1|10167.1|10165.1|6
1598894100000|2020-08-31 17:15:00|10172.6|10170.6|10171.6|10169.6|10174.6|10172.6|10171.1|10169.1|13
1598894400000|2020-08-31 17:20:00|10171.1|10169.1|10175.1|10173.1|10175.1|10173.1|10171.1|10169.1|1
1598894700000|2020-08-31 17:25:00|10175.6|10173.6|10175.6|10173.6|10175.6|10173.6|10173.1|10171.1|7
1598895000000|2020-08-31 17:30:00|10175.1|10173.1|10174.6|10172.6|10177.1|10175.1|10174.1|10172.1|7
1598895300000|2020-08-31 17:35:00|10176.1|10174.1|10174.6|10172.6|10176.6|10174.6|10174.6|10172.6|13
1598895600000|2020-08-31 17:40:00|10175.1|10173.1|10172.1|10170.1|10176.6|10174.6|10172.1|10170.1|7
1598895900000|2020-08-31 17:45:00|10171.6|10169.6|10175.6|10173.6|10175.6|10173.6|10169.1|10167.1|14
1598896200000|2020-08-31 17:50:00|10176.1|10174.1|10173.1|10171.1|10177.6|10175.6|10173.1|10171.1|9
1598896500000|2020-08-31 17:55:00|10172.6|10170.6|10172.6|10170.6|10172.6|10170.6|10170.6|10168.6|3
1598896800000|2020-08-31 18:00:00|10172.1|10170.1|10172.6|10170.6|10172.6|10170.6|10169.1|10167.1|6
1598897100000|2020-08-31 18:05:00|10172.1|10170.1|10173.1|10171.1|10175.1|10173.1|10170.6|10168.6|9
1598897400000|2020-08-31 18:10:00|10173.6|10171.6|10173.1|10171.1|10176.6|10174.6|10172.1|10170.1|4
1598897700000|2020-08-31 18:15:00|10175.1|10173.1|10176.1|10174.1|10177.1|10175.1|10175.1|10173.1|6
1598898000000|2020-08-31 18:20:00|10175.6|10173.6|10179.1|10177.1|10179.1|10177.1|10175.6|10173.6|4
1598898300000|2020-08-31 18:25:00|10179.6|10177.6|10179.1|10177.1|10180.6|10178.6|10178.6|10176.6|18
1598898600000|2020-08-31 18:30:00|10178.6|10176.6|10176.6|10174.6|10180.1|10178.1|10175.6|10173.6|19
1598898900000|2020-08-31 18:35:00|10177.1|10175.1|10176.1|10174.1|10178.1|10176.1|10174.6|10172.6|15
1598899200000|2020-08-31 18:40:00|10176.6|10174.6|10181.6|10179.6|10181.6|10179.6|10176.6|10174.6|5
1598899500000|2020-08-31 18:45:00|10182.1|10180.1|10179.1|10177.1|10183.1|10181.1|10178.6|10176.6|7
1598899800000|2020-08-31 18:50:00|10178.6|10176.6|10175.1|10173.1|10179.1|10177.1|10174.6|10172.6|4
1598900100000|2020-08-31 18:55:00|10175.6|10173.6|10176.1|10174.1|10176.1|10174.1|10174.6|10172.6|3
1598900400000|2020-08-31 19:00:00|10176.6|10174.6|10172.1|10170.1|10177.1|10175.1|10171.6|10169.6|7
1598900700000|2020-08-31 19:05:00|10171.6|10169.6|10182.1|10180.1|10182.6|10180.6|10171.6|10169.6|2
1598901000000|2020-08-31 19:10:00|10181.6|10179.6|10177.1|10175.1|10181.6|10179.6|10176.6|10174.6|10
1598901300000|2020-08-31 19:15:00|10176.6|10174.6|10171.1|10169.1|10176.6|10174.6|10171.1|10169.1|16
1598901600000|2020-08-31 19:20:00|10170.1|10168.1|10169.1|10167.1|10172.1|10170.1|10165.6|10163.6|19
1598901900000|2020-08-31 19:25:00|10168.6|10166.6|10173.6|10171.6|10173.6|10171.6|10166.1|10164.1|4
1598902200000|2020-08-31 19:30:00|10173.1|10171.1|10170.1|10168.1|10173.6|10171.6|10169.6|10167.6|12
1598902500000|2020-08-31 19:35:00|10170.6|10168.6|10174.1|10172.1|10176.6|10174.6|10170.6|10168.6|17
1598902800000|2020-08-31 19:40:00|10173.6|10171.6|10173.6|10171.6|10174.6|10172.6|10169.6|10167.6|11
1598903100000|2020-08-31 19:45:00|10173.1|10171.1|10177.1|10175.1|10179.6|10177.6|10173.1|10171.1|26
1598903400000|2020-08-31 19:50:00|10176.6|10174.6|10173.6|10171.6|10180.6|10178.6|10173.6|10171.6|30
1598903700000|2020-08-31 19:55:00|10172.1|10170.1|10149.3|10143.3|10172.6|10170.6|10144.1|10138.1|86
1598904000000|2020-08-31 20:00:00|10148.2|10142.2|10141.8|10135.8|10148.2|10142.2|10128.1|10122.1|5
1598904300000|2020-08-31 20:05:00|10142.2|10136.2|10141.8|10135.8|10147.2|10141.2|10140.5|10134.5|0
1598904600000|2020-08-31 20:10:00|10141.6|10135.6|10143.4|10137.4|10144.1|10138.1|10138.7|10132.7|0
1598904900000|2020-08-31 20:15:00|10143.5|10137.5|10142.9|10136.9|10143.5|10137.5|10142.7|10136.7|0
1598905200000|2020-08-31 20:20:00|10143.1|10137.1|10143.1|10137.1|10143.5|10137.5|10142.7|10136.7|0
1598905500000|2020-08-31 20:25:00|10143.5|10137.5|10143.7|10137.7|10143.7|10137.7|10142.7|10136.7|0
1598905800000|2020-08-31 20:30:00|10143.3|10137.3|10139.7|10133.7|10143.8|10137.8|10134.8|10128.8|0
1598906100000|2020-08-31 20:35:00|10139.8|10133.8|10137.9|10131.9|10140.2|10134.2|10133.5|10127.5|0
1598906400000|2020-08-31 20:40:00|10138|10132|10138.9|10132.9|10141.5|10135.5|10138|10132|0
1598906700000|2020-08-31 20:45:00|10139|10133|10136.8|10130.8|10139.6|10133.6|10135|10129|0
1598907000000|2020-08-31 20:50:00|10136.7|10130.7|10135|10129|10136.8|10130.8|10132.6|10126.6|0
1598907300000|2020-08-31 20:55:00|10135.1|10129.1|10135.4|10129.4|10138.1|10132.1|10132.6|10126.6|0
1598907600000|2020-08-31 21:00:00|10135.6|10129.6|10133.4|10127.4|10135.6|10129.6|10133|10127|0
1598907900000|2020-08-31 21:05:00|10133.6|10127.6|10133.6|10127.6|10134.4|10128.4|10133.6|10127.6|0
1598908200000|2020-08-31 21:10:00|10133.8|10127.8|10134|10128|10134.4|10128.4|10133.4|10127.4|0
1598908500000|2020-08-31 21:15:00|10134.2|10128.2|10134.2|10128.2|10134.4|10128.4|10134|10128|0
1598908800000|2020-08-31 21:20:00|10134.4|10128.4|10134.6|10128.6|10134.6|10128.6|10134.4|10128.4|0
1598909400000|2020-08-31 21:30:00|10134|10128|10134|10128|10134|10128|10134|10128|0
1598909700000|2020-08-31 21:35:00|10133.4|10127.4|10133.4|10127.4|10133.4|10127.4|10133.2|10127.2|0
1598910000000|2020-08-31 21:40:00|10134|10128|10134|10128|10134.2|10128.2|10133.8|10127.8|0
1598910300000|2020-08-31 21:45:00|10133.8|10127.8|10135|10129|10135.2|10129.2|10133.8|10127.8|0
1598910600000|2020-08-31 21:50:00|10134.8|10128.8|10134.4|10128.4|10135.6|10129.6|10134.4|10128.4|0
1598910900000|2020-08-31 21:55:00|10134.2|10128.2|10134.6|10128.6|10135.4|10129.4|10134.2|10128.2|0
1598911200000|2020-08-31 22:00:00|10133.9|10127.9|10138.6|10132.6|10139.9|10133.9|10131.6|10125.6|0
1598911500000|2020-08-31 22:05:00|10138.9|10132.9|10139.9|10133.9|10139.9|10133.9|10137.3|10131.3|0
1598911800000|2020-08-31 22:10:00|10139.7|10133.7|10118.9|10112.9|10139.9|10133.9|10118.9|10112.9|0
1598912100000|2020-08-31 22:15:00|10119.1|10113.1|10122|10116|10122|10116|10117.1|10111.1|0
1598912400000|2020-08-31 22:20:00|10122.1|10116.1|10114|10108|10122.5|10116.5|10114|10108|0
1598912700000|2020-08-31 22:25:00|10113.9|10107.9|10120.1|10114.1|10120.1|10114.1|10113.5|10107.5|0
1598913000000|2020-08-31 22:30:00|10120.3|10114.3|10122|10116|10122.5|10116.5|10118.9|10112.9|0
1598913300000|2020-08-31 22:35:00|10121.8|10115.8|10123.8|10117.8|10124.8|10118.8|10120.7|10114.7|0
1598913600000|2020-08-31 22:40:00|10124|10118|10123.8|10117.8|10124.3|10118.3|10122.5|10116.5|0
1598913900000|2020-08-31 22:45:00|10123.9|10117.9|10123|10117|10124.3|10118.3|10121.5|10115.5|0
1598914200000|2020-08-31 22:50:00|10122.9|10116.9|10120.7|10114.7|10124.3|10118.3|10120.7|10114.7|0
1598914500000|2020-08-31 22:55:00|10120.8|10114.8|10122.4|10116.4|10123.6|10117.6|10120.8|10114.8|0
1598914800000|2020-08-31 23:00:00|10122.7|10116.7|10124.3|10118.3|10125.5|10119.5|10122.7|10116.7|0
1598915100000|2020-08-31 23:05:00|10124.4|10118.4|10129.7|10123.7|10129.7|10123.7|10124.4|10118.4|0
1598915400000|2020-08-31 23:10:00|10129.8|10123.8|10127.1|10121.1|10130.4|10124.4|10126.5|10120.5|0
1598915700000|2020-08-31 23:15:00|10127.3|10121.3|10129.6|10123.6|10130.2|10124.2|10127.3|10121.3|0
1598916000000|2020-08-31 23:20:00|10129.7|10123.7|10128.9|10122.9|10130.2|10124.2|10128.3|10122.3|0
1598916300000|2020-08-31 23:25:00|10129|10123|10127.8|10121.8|10130.2|10124.2|10127.8|10121.8|0
1598916600000|2020-08-31 23:30:00|10127.9|10121.9|10132.5|10126.5|10133.2|10127.2|10127.9|10121.9|0
1598916900000|2020-08-31 23:35:00|10132.4|10126.4|10135|10129|10135|10129|10132|10126|0
1598917200000|2020-08-31 23:40:00|10135.2|10129.2|10134.3|10128.3|10135.6|10129.6|10133.8|10127.8|0
1598917500000|2020-08-31 23:45:00|10134.4|10128.4|10138.7|10132.7|10138.7|10132.7|10133.8|10127.8|0
1598917800000|2020-08-31 23:50:00|10138.8|10132.8|10144.1|10138.1|10144.6|10138.6|10137.9|10131.9|0
1598918100000|2020-08-31 23:55:00|10144.2|10138.2|10141|10135|10145.2|10139.2|10141|10135|0
1598918400000|2020-09-01 00:00:00|10141.1|10135.1|10148.8|10142.8|10151.9|10145.9|10141.1|10135.1|0
1598918700000|2020-09-01 00:05:00|10148.9|10142.9|10156|10150|10157.8|10151.8|10148.8|10142.8|0
1598919000000|2020-09-01 00:10:00|10155.9|10149.9|10146.2|10140.2|10156|10150|10145.6|10139.6|0
1598919300000|2020-09-01 00:15:00|10146.1|10140.1|10157.2|10151.2|10162.4|10156.4|10145.6|10139.6|0
1598919600000|2020-09-01 00:20:00|10157.3|10151.3|10169.3|10163.3|10174.4|10168.4|10157.3|10151.3|0
1598919900000|2020-09-01 00:25:00|10169.2|10163.2|10174.1|10168.1|10177.8|10171.8|10166.5|10160.5|0
1598920200000|2020-09-01 00:30:00|10174|10168|10171.4|10165.4|10176.6|10170.6|10171.3|10165.3|0
1598920500000|2020-09-01 00:35:00|10171.3|10165.3|10166.4|10160.4|10171.5|10165.5|10163.9|10157.9|0
1598920800000|2020-09-01 00:40:00|10166.5|10160.5|10167|10161|10169.5|10163.5|10163.8|10157.8|0
1598921100000|2020-09-01 00:45:00|10166.9|10160.9|10170.8|10164.8|10175.9|10169.9|10166.9|10160.9|0
1598921400000|2020-09-01 00:50:00|10170.3|10164.3|10164.2|10158.2|10172.1|10166.1|10161.5|10155.5|0
1598921700000|2020-09-01 00:55:00|10164.1|10158.1|10164.2|10158.2|10164.3|10158.3|10161.6|10155.6|0
1598922000000|2020-09-01 01:00:00|10164.1|10158.1|10171.9|10165.9|10173.3|10167.3|10164.1|10158.1|0
1598922300000|2020-09-01 01:05:00|10172|10166|10169.3|10163.3|10174.6|10168.6|10167.9|10161.9|0
1598922600000|2020-09-01 01:10:00|10169.2|10163.2|10161.4|10155.4|10169.3|10163.3|10161.3|10155.3|0
1598922900000|2020-09-01 01:15:00|10161.3|10155.3|10166.7|10160.7|10166.8|10160.8|10161.3|10155.3|0
1598923200000|2020-09-01 01:20:00|10166.6|10160.6|10164|10158|10169.3|10163.3|10161.3|10155.3|0
1598923500000|2020-09-01 01:25:00|10163.4|10157.4|10167|10161|10172|10166|10162.8|10156.8|0
1598923800000|2020-09-01 01:30:00|10166.9|10160.9|10172.1|10166.1|10174.8|10168.8|10163.1|10157.1|0
1598924100000|2020-09-01 01:35:00|10172.2|10166.2|10182.5|10176.5|10182.7|10176.7|10172.1|10166.1|0
1598924400000|2020-09-01 01:40:00|10182.4|10176.4|10179.9|10173.9|10182.6|10176.6|10179.8|10173.8|0
1598924700000|2020-09-01 01:45:00|10180|10174|10185.3|10179.3|10185.3|10179.3|10179.9|10173.9|0
1598925000000|2020-09-01 01:50:00|10185.2|10179.2|10187.6|10181.6|10188.9|10182.9|10185.1|10179.1|0
1598925300000|2020-09-01 01:55:00|10187.7|10181.7|10193.1|10187.1|10195.7|10189.7|10185.2|10179.2|0
1598925600000|2020-09-01 02:00:00|10193.2|10187.2|10200.8|10194.8|10203.2|10197.2|10193|10187|0
1598925900000|2020-09-01 02:05:00|10200.7|10194.7|10198|10192|10200.9|10194.9|10198|10192|0
1598926200000|2020-09-01 02:10:00|10198.5|10192.5|10202.9|10196.9|10203|10197|10197.8|10191.8|0
1598926500000|2020-09-01 02:15:00|10203|10197|10200.3|10194.3|10203|10197|10200.2|10194.2|0
1598926800000|2020-09-01 02:20:00|10202.7|10196.7|10200.2|10194.2|10202.7|10196.7|10197.5|10191.5|0
1598927100000|2020-09-01 02:25:00|10200.1|10194.1|10195|10189|10200.2|10194.2|10195|10189|0
1598927400000|2020-09-01 02:30:00|10195.1|10189.1|10192.5|10186.5|10197.6|10191.6|10192.5|10186.5|0
1598927700000|2020-09-01 02:35:00|10191.9|10185.9|10200.7|10194.7|10200.7|10194.7|10191.3|10185.3|0
1598928000000|2020-09-01 02:40:00|10200.6|10194.6|10200.5|10194.5|10205.4|10199.4|10199.2|10193.2|0
1598928300000|2020-09-01 02:45:00|10200.6|10194.6|10197.5|10191.5|10203|10197|10197.5|10191.5|0
1598928600000|2020-09-01 02:50:00|10196.5|10190.5|10202.9|10196.9|10205.4|10199.4|10195.1|10189.1|0
1598928900000|2020-09-01 02:55:00|10202.8|10196.8|10200.3|10194.3|10202.9|10196.9|10197.8|10191.8|0
1598929200000|2020-09-01 03:00:00|10200.9|10194.9|10203|10197|10205.4|10199.4|10200.5|10194.5|0
1598929500000|2020-09-01 03:05:00|10202.9|10196.9|10192.8|10186.8|10203|10197|10192.7|10186.7|0
1598929800000|2020-09-01 03:10:00|10193.8|10187.8|10195|10189|10195.2|10189.2|10192.5|10186.5|0
1598930100000|2020-09-01 03:15:00|10195.1|10189.1|10197.7|10191.7|10197.8|10191.8|10192.6|10186.6|0
1598930400000|2020-09-01 03:20:00|10197.8|10191.8|10195|10189|10200.3|10194.3|10192.5|10186.5|0
1598930700000|2020-09-01 03:25:00|10195.1|10189.1|10197.7|10191.7|10197.7|10191.7|10195|10189|0
1598931000000|2020-09-01 03:30:00|10197.6|10191.6|10189.9|10183.9|10200.2|10194.2|10189.9|10183.9|0
1598931300000|2020-09-01 03:35:00|10190|10184|10187.3|10181.3|10192.5|10186.5|10187.2|10181.2|0
1598931600000|2020-09-01 03:40:00|10187.4|10181.4|10190|10184|10190.1|10184.1|10187.3|10181.3|0
1598931900000|2020-09-01 03:45:00|10189.9|10183.9|10190|10184|10190.1|10184.1|10187.3|10181.3|0
1598932200000|2020-09-01 03:50:00|10190.1|10184.1|10192.5|10186.5|10192.5|10186.5|10190|10184|0
1598932500000|2020-09-01 03:55:00|10192.4|10186.4|10192.6|10186.6|10192.6|10186.6|10190.1|10184.1|0
1598932800000|2020-09-01 04:00:00|10192.5|10186.5|10192.6|10186.6|10195.1|10189.1|10191.3|10185.3|0
1598933100000|2020-09-01 04:05:00|10192.7|10186.7|10192.7|10186.7|10195.2|10189.2|10192.5|10186.5|0
1598933400000|2020-09-01 04:10:00|10192.8|10186.8|10197.9|10191.9|10199.2|10193.2|10192.8|10186.8|0
1598933700000|2020-09-01 04:15:00|10198|10192|10200.1|10194.1|10200.5|10194.5|10197.5|10191.5|0
1598934000000|2020-09-01 04:20:00|10200|10194|10197.6|10191.6|10200.1|10194.1|10197.4|10191.4|0
1598934300000|2020-09-01 04:25:00|10197.5|10191.5|10195.2|10189.2|10197.6|10191.6|10195|10189|0
1598934600000|2020-09-01 04:30:00|10196.2|10190.2|10197.7|10191.7|10197.8|10191.8|10195.1|10189.1|0
1598934900000|2020-09-01 04:35:00|10197.6|10191.6|10197.6|10191.6|10197.7|10191.7|10195.1|10189.1|0
1598935200000|2020-09-01 04:40:00|10197.7|10191.7|10197.7|10191.7|10202.7|10196.7|10195.1|10189.1|0
1598935500000|2020-09-01 04:45:00|10197.6|10191.6|10194.9|10188.9|10197.7|10191.7|10194.9|10188.9|0
1598935800000|2020-09-01 04:50:00|10194.8|10188.8|10192.5|10186.5|10195.1|10189.1|10192.4|10186.4|0
1598936100000|2020-09-01 04:55:00|10192.6|10186.6|10197.8|10191.8|10197.8|10191.8|10192.6|10186.6|0
1598936400000|2020-09-01 05:00:00|10197.5|10191.5|10194.3|10188.3|10197.5|10191.5|10194.2|10188.2|0
1598936700000|2020-09-01 05:05:00|10194.4|10188.4|10194.4|10188.4|10196.9|10190.9|10194.3|10188.3|0
1598937000000|2020-09-01 05:10:00|10194.3|10188.3|10196.9|10190.9|10196.9|10190.9|10194.3|10188.3|0
1598937300000|2020-09-01 05:15:00|10197|10191|10199.4|10193.4|10199.6|10193.6|10194.3|10188.3|0
1598937600000|2020-09-01 05:20:00|10199.5|10193.5|10199.7|10193.7|10199.7|10193.7|10197|10191|0
1598937900000|2020-09-01 05:25:00|10199.2|10193.2|10202.3|10196.3|10202.4|10196.4|10198.5|10192.5|0
1598938200000|2020-09-01 05:30:00|10202.2|10196.2|10202.4|10196.4|10202.4|10196.4|10199.8|10193.8|0
1598938500000|2020-09-01 05:35:00|10202.3|10196.3|10199.8|10193.8|10203.5|10197.5|10199.8|10193.8|0
1598938800000|2020-09-01 05:40:00|10200.4|10194.4|10194.4|10188.4|10201|10195|10191.9|10185.9|0
1598939100000|2020-09-01 05:45:00|10195.4|10189.4|10202|10196|10202.1|10196.1|10195.4|10189.4|0
1598939400000|2020-09-01 05:50:00|10201|10195|10204.7|10198.7|10204.7|10198.7|10199.5|10193.5|0
1598939700000|2020-09-01 05:55:00|10203.6|10197.6|10202.3|10196.3|10204.7|10198.7|10199.8|10193.8|0
1598940000000|2020-09-01 06:00:00|10200.1|10198.1|10187.6|10185.6|10205.6|10203.6|10178.1|10176.1|287
1598940300000|2020-09-01 06:05:00|10188.6|10186.6|10189.6|10187.6|10192.1|10190.1|10184.1|10182.1|75
1598940600000|2020-09-01 06:10:00|10189.1|10187.1|10181.1|10179.1|10193.1|10191.1|10179.1|10177.1|58
1598940900000|2020-09-01 06:15:00|10181.6|10179.6|10182.1|10180.1|10189.1|10187.1|10179.6|10177.6|42
1598941200000|2020-09-01 06:20:00|10182.6|10180.6|10185.1|10183.1|10185.6|10183.6|10175.1|10173.1|49
1598941500000|2020-09-01 06:25:00|10184.6|10182.6|10184.1|10182.1|10188.6|10186.6|10182.6|10180.6|56
1598941800000|2020-09-01 06:30:00|10184.6|10182.6|10194.6|10192.6|10194.6|10192.6|10184.6|10182.6|67
1598942100000|2020-09-01 06:35:00|10195.1|10193.1|10200.6|10198.6|10201.1|10199.1|10194.6|10192.6|57
1598942400000|2020-09-01 06:40:00|10200.1|10198.1|10194.1|10192.1|10200.1|10198.1|10193.1|10191.1|21
1598942700000|2020-09-01 06:45:00|10193.6|10191.6|10193.1|10191.1|10198.1|10196.1|10191.1|10189.1|47
1598943000000|2020-09-01 06:50:00|10193.6|10191.6|10195.1|10193.1|10198.1|10196.1|10186.6|10184.6|65
1598943300000|2020-09-01 06:55:00|10194.6|10192.6|10208.1|10206.1|10208.6|10206.6|10193.1|10191.1|89
1598943600000|2020-09-01 07:00:00|10209.1|10207.1|10210.1|10208.1|10236.1|10234.1|10199.1|10197.1|1706
1598943900000|2020-09-01 07:05:00|10207.6|10205.6|10212.6|10210.6|10225.6|10223.6|10203.6|10201.6|709
1598944200000|2020-09-01 07:10:00|10211.1|10209.1|10222.1|10220.1|10222.1|10220.1|10203.6|10201.6|581
1598944500000|2020-09-01 07:15:00|10222.6|10220.6|10234.1|10232.1|10237.1|10235.1|10219.1|10217.1|613
1598944800000|2020-09-01 07:20:00|10233.6|10231.6|10255.1|10253.1|10261.6|10259.6|10232.6|10230.6|713
1598945100000|2020-09-01 07:25:00|10254.6|10252.6|10267.1|10265.1|10270.1|10268.1|10254.1|10252.1|599
1598945400000|2020-09-01 07:30:00|10266.6|10264.6|10261.1|10259.1|10276.1|10274.1|10260.1|10258.1|522
1598945700000|2020-09-01 07:35:00|10261.6|10259.6|10270.6|10268.6|10275.6|10273.6|10260.6|10258.6|453
1598946000000|2020-09-01 07:40:00|10269.9|10267.9|10274.9|10272.9|10282.4|10280.4|10269.9|10267.9|465
1598946300000|2020-09-01 07:45:00|10275.4|10273.4|10260.9|10258.9|10280.9|10278.9|10258.4|10256.4|335
1598946600000|2020-09-01 07:50:00|10261.4|10259.4|10247.9|10245.9|10261.9|10259.9|10235.9|10233.9|419
1598946900000|2020-09-01 07:55:00|10248.4|10246.4|10243.9|10241.9|10248.9|10246.9|10236.9|10234.9|380
1598947200000|2020-09-01 08:00:00|10244.4|10242.4|10232.9|10230.9|10245.9|10243.9|10227.4|10225.4|375
1598947500000|2020-09-01 08:05:00|10232.4|10230.4|10217.9|10215.9|10237.4|10235.4|10216.9|10214.9|522
1598947800000|2020-09-01 08:10:00|10218.4|10216.4|10210.4|10208.4|10218.9|10216.9|10207.9|10205.9|467
1598948100000|2020-09-01 08:15:00|10209.9|10207.9|10211.9|10209.9|10214.4|10212.4|10198.9|10196.9|516
1598948400000|2020-09-01 08:20:00|10211.4|10209.4|10211.9|10209.9|10217.4|10215.4|10205.9|10203.9|360
1598948700000|2020-09-01 08:25:00|10211.4|10209.4|10216.9|10214.9|10223.4|10221.4|10207.4|10205.4|294
1598949000000|2020-09-01 08:30:00|10217.4|10215.4|10226.9|10224.9|10233.4|10231.4|10204.9|10202.9|351
1598949300000|2020-09-01 08:35:00|10227.4|10225.4|10241.9|10239.9|10250.9|10248.9|10225.9|10223.9|453
1598949600000|2020-09-01 08:40:00|10242.4|10240.4|10241.4|10239.4|10244.9|10242.9|10225.9|10223.9|395
1598949900000|2020-09-01 08:45:00|10241.9|10239.9|10238.9|10236.9|10250.4|10248.4|10238.9|10236.9|296
1598950200000|2020-09-01 08:50:00|10239.4|10237.4|10218.4|10216.4|10241.9|10239.9|10217.4|10215.4|329
1598950500000|2020-09-01 08:55:00|10216.9|10214.9|10215.9|10213.9|10220.9|10218.9|10209.9|10207.9|244
1598950800000|2020-09-01 09:00:00|10216.4|10214.4|10221.4|10219.4|10225.4|10223.4|10214.4|10212.4|213
1598951100000|2020-09-01 09:05:00|10220.9|10218.9|10215.4|10213.4|10225.4|10223.4|10209.9|10207.9|376
1598951400000|2020-09-01 09:10:00|10215.9|10213.9|10230.9|10228.9|10232.4|10230.4|10214.9|10212.9|221
1598951700000|2020-09-01 09:15:00|10231.4|10229.4|10243.9|10241.9|10245.9|10243.9|10230.4|10228.4|237
1598952000000|2020-09-01 09:20:00|10244.4|10242.4|10253.9|10251.9|10257.4|10255.4|10243.9|10241.9|340
1598952300000|2020-09-01 09:25:00|10254.4|10252.4|10261.4|10259.4|10262.9|10260.9|10254.4|10252.4|346
1598952600000|2020-09-01 09:30:00|10261.9|10259.9|10259.4|10257.4|10262.9|10260.9|10256.9|10254.9|243
1598952900000|2020-09-01 09:35:00|10259.9|10257.9|10267.9|10265.9|10268.9|10266.9|10259.4|10257.4|278
1598953200000|2020-09-01 09:40:00|10267.4|10265.4|10257.9|10255.9|10268.9|10266.9|10257.9|10255.9|178
1598953500000|2020-09-01 09:45:00|10257.4|10255.4|10259.9|10257.9|10262.9|10260.9|10253.9|10251.9|264
1598953800000|2020-09-01 09:50:00|10258.9|10256.9|10255.9|10253.9|10258.9|10256.9|10252.9|10250.9|112
1598954100000|2020-09-01 09:55:00|10255.4|10253.4|10244.4|10242.4|10255.9|10253.9|10239.9|10237.9|530
1598954400000|2020-09-01 10:00:00|10244.9|10242.9|10250.9|10248.9|10251.9|10249.9|10242.4|10240.4|150
1598954700000|2020-09-01 10:05:00|10251.4|10249.4|10253.9|10251.9|10255.9|10253.9|10248.9|10246.9|136
1598955000000|2020-09-01 10:10:00|10254.4|10252.4|10248.9|10246.9|10256.9|10254.9|10244.4|10242.4|145
1598955300000|2020-09-01 10:15:00|10249.4|10247.4|10246.4|10244.4|10252.9|10250.9|10244.9|10242.9|147
1598955600000|2020-09-01 10:20:00|10246.9|10244.9|10249.4|10247.4|10250.9|10248.9|10244.9|10242.9|205
1598955900000|2020-09-01 10:25:00|10249.9|10247.9|10258.9|10256.9|10261.4|10259.4|10248.9|10246.9|226
1598956200000|2020-09-01 10:30:00|10259.4|10257.4|10265.9|10263.9|10266.4|10264.4|10259.4|10257.4|156
1598956500000|2020-09-01 10:35:00|10266.4|10264.4|10261.9|10259.9|10269.4|10267.4|10257.9|10255.9|232
1598956800000|2020-09-01 10:40:00|10262.4|10260.4|10264.9|10262.9|10267.9|10265.9|10259.9|10257.9|211
1598957100000|2020-09-01 10:45:00|10264.4|10262.4|10263.9|10261.9|10268.9|10266.9|10262.4|10260.4|167
1598957400000|2020-09-01 10:50:00|10264.4|10262.4|10270.9|10268.9|10270.9|10268.9|10262.9|10260.9|430
1598957700000|2020-09-01 10:55:00|10271.4|10269.4|10279.4|10277.4|10280.9|10278.9|10269.9|10267.9|203
1598958000000|2020-09-01 11:00:00|10278.9|10276.9|10276.9|10274.9|10279.9|10277.9|10274.9|10272.9|162
1598958300000|2020-09-01 11:05:00|10277.4|10275.4|10278.9|10276.9|10280.9|10278.9|10276.9|10274.9|165
1598958600000|2020-09-01 11:10:00|10279.9|10277.9|10279.9|10277.9|10285.9|10283.9|10279.9|10277.9|221
1598958900000|2020-09-01 11:15:00|10279.4|10277.4|10277.9|10275.9|10281.4|10279.4|10274.9|10272.9|173
1598959200000|2020-09-01 11:20:00|10277.4|10275.4|10273.9|10271.9|10278.9|10276.9|10273.4|10271.4|145
1598959500000|2020-09-01 11:25:00|10274.9|10272.9|10277.9|10275.9|10277.9|10275.9|10271.9|10269.9|187
1598959800000|2020-09-01 11:30:00|10278.4|10276.4|10272.4|10270.4|10279.9|10277.9|10269.9|10267.9|102
1598960100000|2020-09-01 11:35:00|10272.9|10270.9|10267.9|10265.9|10273.9|10271.9|10265.4|10263.4|111
1598960400000|2020-09-01 11:40:00|10267.6|10265.6|10262.1|10260.1|10267.6|10265.6|10260.6|10258.6|135
1598960700000|2020-09-01 11:45:00|10262.6|10260.6|10269.1|10267.1|10270.6|10268.6|10262.1|10260.1|144
1598961000000|2020-09-01 11:50:00|10268.6|10266.6|10260.1|10258.1|10268.6|10266.6|10258.6|10256.6|177
1598961300000|2020-09-01 11:55:00|10260.6|10258.6|10265.1|10263.1|10266.6|10264.6|10257.1|10255.1|126
1598961600000|2020-09-01 12:00:00|10265.6|10263.6|10263.1|10261.1|10269.1|10267.1|10261.6|10259.6|308
1598961900000|2020-09-01 12:05:00|10263.6|10261.6|10265.1|10263.1|10269.1|10267.1|10263.6|10261.6|169
1598962200000|2020-09-01 12:10:00|10265.6|10263.6|10258.1|10256.1|10267.6|10265.6|10257.6|10255.6|195
1598962500000|2020-09-01 12:15:00|10258.6|10256.6|10253.1|10251.1|10260.6|10258.6|10252.6|10250.6|195
1598962800000|2020-09-01 12:20:00|10253.6|10251.6|10249.6|10247.6|10255.6|10253.6|10243.6|10241.6|623
1598963100000|2020-09-01 12:25:00|10250.1|10248.1|10255.6|10253.6|10257.1|10255.1|10250.1|10248.1|210
1598963400000|2020-09-01 12:30:00|10256.1|10254.1|10252.6|10250.6|10258.1|10256.1|10251.6|10249.6|145
1598963700000|2020-09-01 12:35:00|10254.1|10252.1|10258.6|10256.6|10260.1|10258.1|10254.1|10252.1|143
1598964000000|2020-09-01 12:40:00|10259.1|10257.1|10256.1|10254.1|10261.6|10259.6|10253.6|10251.6|143
1598964300000|2020-09-01 12:45:00|10256.6|10254.6|10260.6|10258.6|10262.6|10260.6|10253.6|10251.6|122
1598964600000|2020-09-01 12:50:00|10259.6|10257.6|10248.6|10246.6|10260.6|10258.6|10246.6|10244.6|154
1598964900000|2020-09-01 12:55:00|10249.1|10247.1|10228.6|10226.6|10250.6|10248.6|10224.1|10222.1|462
1598965200000|2020-09-01 13:00:00|10228.1|10226.1|10207.6|10205.6|10229.1|10227.1|10196.6|10194.6|791
1598965500000|2020-09-01 13:05:00|10207.1|10205.1|10187.6|10185.6|10207.6|10205.6|10182.6|10180.6|920
1598965800000|2020-09-01 13:10:00|10188.1|10186.1|10191.1|10189.1|10191.6|10189.6|10177.6|10175.6|637
1598966100000|2020-09-01 13:15:00|10190.6|10188.6|10191.6|10189.6|10193.1|10191.1|10180.6|10178.6|366
1598966400000|2020-09-01 13:20:00|10191.1|10189.1|10195.6|10193.6|10195.6|10193.6|10177.6|10175.6|398
1598966700000|2020-09-01 13:25:00|10195.1|10193.1|10195.6|10193.6|10197.1|10195.1|10188.1|10186.1|244
1598967000000|2020-09-01 13:30:00|10195.1|10193.1|10166.1|10164.1|10195.6|10193.6|10157.6|10155.6|927
1598967300000|2020-09-01 13:35:00|10165.6|10163.6|10165.6|10163.6|10173.1|10171.1|10158.6|10156.6|541
1598967600000|2020-09-01 13:40:00|10165.1|10163.1|10170.1|10168.1|10177.6|10175.6|10154.1|10152.1|758
1598967900000|2020-09-01 13:45:00|10170.6|10168.6|10189.1|10187.1|10190.6|10188.6|10169.6|10167.6|512
1598968200000|2020-09-01 13:50:00|10188.6|10186.6|10185.1|10183.1|10192.1|10190.1|10178.6|10176.6|576
1598968500000|2020-09-01 13:55:00|10185.6|10183.6|10170.6|10168.6|10189.6|10187.6|10163.1|10161.1|436
1598968800000|2020-09-01 14:00:00|10171.1|10169.1|10187.1|10185.1|10195.1|10193.1|10168.6|10166.6|937
1598969100000|2020-09-01 14:05:00|10187.6|10185.6|10177.6|10175.6|10192.6|10190.6|10177.6|10175.6|509
1598969400000|2020-09-01 14:10:00|10177.1|10175.1|10175.6|10173.6|10187.1|10185.1|10172.6|10170.6|318
1598969700000|2020-09-01 14:15:00|10176.1|10174.1|10189.6|10187.6|10191.1|10189.1|10172.1|10170.1|326
1598970000000|2020-09-01 14:20:00|10189.1|10187.1|10207.1|10205.1|10211.1|10209.1|10187.1|10185.1|559
1598970300000|2020-09-01 14:25:00|10206.6|10204.6|10227.6|10225.6|10229.1|10227.1|10206.1|10204.1|736
1598970600000|2020-09-01 14:30:00|10228.1|10226.1|10223.6|10221.6|10231.6|10229.6|10220.1|10218.1|673
1598970900000|2020-09-01 14:35:00|10223.1|10221.1|10221.6|10219.6|10227.1|10225.1|10219.1|10217.1|386
1598971200000|2020-09-01 14:40:00|10222.1|10220.1|10222.1|10220.1|10227.6|10225.6|10220.6|10218.6|328
1598971500000|2020-09-01 14:45:00|10222.6|10220.6|10217.6|10215.6|10233.1|10231.1|10217.1|10215.1|444
1598971800000|2020-09-01 14:50:00|10218.1|10216.1|10212.1|10210.1|10227.1|10225.1|10211.6|10209.6|401
1598972100000|2020-09-01 14:55:00|10212.6|10210.6|10205.6|10203.6|10217.1|10215.1|10205.1|10203.1|438
1598972400000|2020-09-01 15:00:00|10205.1|10203.1|10197.6|10195.6|10205.1|10203.1|10194.1|10192.1|456
1598972700000|2020-09-01 15:05:00|10198.1|10196.1|10195.1|10193.1|10201.6|10199.6|10190.1|10188.1|306
1598973000000|2020-09-01 15:10:00|10194.6|10192.6|10197.1|10195.1|10201.1|10199.1|10194.1|10192.1|392
1598973300000|2020-09-01 15:15:00|10196.6|10194.6|10201.6|10199.6|10210.1|10208.1|10196.1|10194.1|694
1598973600000|2020-09-01 15:20:00|10201.1|10199.1|10205.6|10203.6|10205.6|10203.6|10196.1|10194.1|713
1598973900000|2020-09-01 15:25:00|10205.1|10203.1|10194.1|10192.1|10207.6|10205.6|10190.1|10188.1|1714
1598974200000|2020-09-01 15:30:00|10192.6|10190.6|10200.1|10198.1|10201.6|10199.6|10190.1|10188.1|920
1598974500000|2020-09-01 15:35:00|10201.1|10199.1|10200.6|10198.6|10207.1|10205.1|10198.1|10196.1|329
1598974800000|2020-09-01 15:40:00|10201.1|10199.1|10198.6|10196.6|10204.1|10202.1|10193.1|10191.1|118
1598975100000|2020-09-01 15:45:00|10198.1|10196.1|10195.6|10193.6|10199.1|10197.1|10191.1|10189.1|60
1598975400000|2020-09-01 15:50:00|10195.1|10193.1|10186.6|10184.6|10198.1|10196.1|10186.6|10184.6|67
1598975700000|2020-09-01 15:55:00|10187.1|10185.1|10182.1|10180.1|10190.1|10188.1|10181.6|10179.6|98
1598976000000|2020-09-01 16:00:00|10181.6|10179.6|10190.1|10188.1|10190.6|10188.6|10181.6|10179.6|78
1598976300000|2020-09-01 16:05:00|10190.6|10188.6|10191.6|10189.6|10192.1|10190.1|10190.1|10188.1|93
1598976600000|2020-09-01 16:10:00|10192.1|10190.1|10190.1|10188.1|10195.1|10193.1|10189.1|10187.1|101
1598976900000|2020-09-01 16:15:00|10190.6|10188.6|10189.6|10187.6|10192.1|10190.1|10189.1|10187.1|33
1598977200000|2020-09-01 16:20:00|10190.1|10188.1|10186.6|10184.6|10190.1|10188.1|10186.6|10184.6|36
1598977500000|2020-09-01 16:25:00|10187.1|10185.1|10187.6|10185.6|10190.1|10188.1|10187.1|10185.1|29
1598977800000|2020-09-01 16:30:00|10188.1|10186.1|10190.1|10188.1|10190.6|10188.6|10186.1|10184.1|22
1598978100000|2020-09-01 16:35:00|10190.6|10188.6|10185.6|10183.6|10192.6|10190.6|10185.1|10183.1|65
1598978400000|2020-09-01 16:40:00|10186.1|10184.1|10186.6|10184.6|10186.6|10184.6|10183.6|10181.6|28
1598978700000|2020-09-01 16:45:00|10187.1|10185.1|10183.1|10181.1|10187.6|10185.6|10182.6|10180.6|10
1598979000000|2020-09-01 16:50:00|10182.6|10180.6|10188.6|10186.6|10191.6|10189.6|10182.1|10180.1|30
1598979300000|2020-09-01 16:55:00|10189.1|10187.1|10190.6|10188.6|10190.6|10188.6|10184.6|10182.6|30
1598979600000|2020-09-01 17:00:00|10190.1|10188.1|10186.1|10184.1|10194.6|10192.6|10186.1|10184.1|42
1598979900000|2020-09-01 17:05:00|10186.6|10184.6|10187.1|10185.1|10189.6|10187.6|10184.6|10182.6|54
1598980200000|2020-09-01 17:10:00|10186.6|10184.6|10181.6|10179.6|10186.6|10184.6|10180.6|10178.6|44
1598980500000|2020-09-01 17:15:00|10180.1|10178.1|10170.6|10168.6|10182.1|10180.1|10170.1|10168.1|51
1598980800000|2020-09-01 17:20:00|10170.1|10168.1|10169.1|10167.1|10171.1|10169.1|10164.6|10162.6|64
1598981100000|2020-09-01 17:25:00|10169.6|10167.6|10170.1|10168.1|10172.6|10170.6|10167.6|10165.6|42
1598981400000|2020-09-01 17:30:00|10170.6|10168.6|10169.6|10167.6|10174.1|10172.1|10168.1|10166.1|28
1598981700000|2020-09-01 17:35:00|10170.1|10168.1|10174.6|10172.6|10176.1|10174.1|10170.1|10168.1|56
1598982000000|2020-09-01 17:40:00|10175.1|10173.1|10183.6|10181.6|10184.1|10182.1|10174.6|10172.6|57
1598982300000|2020-09-01 17:45:00|10183.1|10181.1|10186.1|10184.1|10186.1|10184.1|10181.6|10179.6|28
1598982600000|2020-09-01 17:50:00|10185.1|10183.1|10179.1|10177.1|10185.6|10183.6|10178.1|10176.1|23
1598982900000|2020-09-01 17:55:00|10178.6|10176.6|10180.1|10178.1|10182.6|10180.6|10178.6|10176.6|11
1598983200000|2020-09-01 18:00:00|10179.1|10177.1|10180.6|10178.6|10182.6|10180.6|10179.1|10177.1|13
1598983500000|2020-09-01 18:05:00|10180.1|10178.1|10182.1|10180.1|10182.6|10180.6|10180.1|10178.1|3
1598983800000|2020-09-01 18:10:00|10182.6|10180.6|10181.6|10179.6|10183.6|10181.6|10181.1|10179.1|12
1598984100000|2020-09-01 18:15:00|10182.1|10180.1|10182.6|10180.6|10184.1|10182.1|10181.1|10179.1|6
1598984400000|2020-09-01 18:20:00|10183.1|10181.1|10185.6|10183.6|10187.1|10185.1|10182.1|10180.1|3
1598984700000|2020-09-01 18:25:00|10185.1|10183.1|10184.1|10182.1|10186.6|10184.6|10182.1|10180.1|8
1598985000000|2020-09-01 18:30:00|10184.6|10182.6|10186.1|10184.1|10188.6|10186.6|10184.6|10182.6|5
1598985300000|2020-09-01 18:35:00|10185.6|10183.6|10187.6|10185.6|10188.1|10186.1|10183.6|10181.6|37
1598985600000|2020-09-01 18:40:00|10187.1|10185.1|10191.1|10189.1|10192.1|10190.1|10187.1|10185.1|28
1598985900000|2020-09-01 18:45:00|10190.6|10188.6|10186.6|10184.6|10190.6|10188.6|10184.1|10182.1|29
1598986200000|2020-09-01 18:50:00|10186.1|10184.1|10191.1|10189.1|10191.1|10189.1|10184.6|10182.6|9
1598986500000|2020-09-01 18:55:00|10190.6|10188.6|10192.6|10190.6|10192.6|10190.6|10188.6|10186.6|9
1598986800000|2020-09-01 19:00:00|10191.6|10189.6|10191.1|10189.1|10196.1|10194.1|10191.1|10189.1|0
1598987100000|2020-09-01 19:05:00|10190.6|10188.6|10193.1|10191.1|10194.1|10192.1|10189.1|10187.1|0
1598987400000|2020-09-01 19:10:00|10193.6|10191.6|10191.6|10189.6|10194.6|10192.6|10190.1|10188.1|19
1598987700000|2020-09-01 19:15:00|10191.1|10189.1|10197.1|10195.1|10197.1|10195.1|10191.1|10189.1|19
1598988000000|2020-09-01 19:20:00|10197.6|10195.6|10197.6|10195.6|10200.1|10198.1|10194.1|10192.1|10
1598988300000|2020-09-01 19:25:00|10198.1|10196.1|10190.6|10188.6|10198.6|10196.6|10188.1|10186.1|22
1598988600000|2020-09-01 19:30:00|10190.1|10188.1|10200.1|10198.1|10201.1|10199.1|10187.1|10185.1|44
1598988900000|2020-09-01 19:35:00|10200.6|10198.6|10212.6|10210.6|10213.1|10211.1|10200.6|10198.6|95
1598989200000|2020-09-01 19:40:00|10212.1|10210.1|10222.6|10220.6|10224.1|10222.1|10212.1|10210.1|100
1598989500000|2020-09-01 19:45:00|10222.1|10220.1|10215.1|10213.1|10222.6|10220.6|10215.1|10213.1|33
1598989800000|2020-09-01 19:50:00|10214.1|10212.1|10217.6|10215.6|10218.6|10216.6|10212.1|10210.1|53
1598990100000|2020-09-01 19:55:00|10217.1|10215.1|10231|10225|10231.6|10228.1|10215.1|10213.1|104
1598990400000|2020-09-01 20:00:00|10231.1|10225.1|10229.3|10223.3|10234.8|10228.8|10227.5|10221.5|0
1598990700000|2020-09-01 20:05:00|10229.5|10223.5|10228.8|10222.8|10233|10227|10228.1|10222.1|0
1598991000000|2020-09-01 20:10:00|10228.9|10222.9|10233.8|10227.8|10235.3|10229.3|10228.1|10222.1|0
1598991300000|2020-09-01 20:15:00|10234|10228|10232.9|10226.9|10234|10228|10232.5|10226.5|0
1598991600000|2020-09-01 20:20:00|10233.1|10227.1|10232.9|10226.9|10233.7|10227.7|10232.9|10226.9|0
1598991900000|2020-09-01 20:25:00|10232.7|10226.7|10232.7|10226.7|10232.9|10226.9|10232.2|10226.2|0
1598992200000|2020-09-01 20:30:00|10232.8|10226.8|10240|10234|10241.3|10235.3|10230.4|10224.4|0
1598992500000|2020-09-01 20:35:00|10240.1|10234.1|10236.9|10230.9|10240.6|10234.6|10236.9|10230.9|0
1598992800000|2020-09-01 20:40:00|10237|10231|10236.7|10230.7|10238.7|10232.7|10234.8|10228.8|0
1598993100000|2020-09-01 20:45:00|10236.5|10230.5|10237.4|10231.4|10237.9|10231.9|10235.6|10229.6|0
1598993400000|2020-09-01 20:50:00|10237.5|10231.5|10238.5|10232.5|10239.2|10233.2|10237.4|10231.4|0
1598993700000|2020-09-01 20:55:00|10238.4|10232.4|10237.3|10231.3|10239.2|10233.2|10236.2|10230.2|0
1598994000000|2020-09-01 21:00:00|10237.1|10231.1|10236.5|10230.5|10237.1|10231.1|10236.5|10230.5|0
1598994300000|2020-09-01 21:05:00|10236.7|10230.7|10236.9|10230.9|10237.1|10231.1|10236.7|10230.7|0
1598994600000|2020-09-01 21:10:00|10236.7|10230.7|10236.5|10230.5|10236.7|10230.7|10235.8|10229.8|0
1598994900000|2020-09-01 21:15:00|10236.3|10230.3|10236.3|10230.3|10236.9|10230.9|10236|10230|0
1598995200000|2020-09-01 21:20:00|10236.9|10230.9|10236.5|10230.5|10236.9|10230.9|10236.3|10230.3|0
1598995500000|2020-09-01 21:25:00|10236.3|10230.3|10236.3|10230.3|10236.3|10230.3|10236|10230|0
1598995800000|2020-09-01 21:30:00|10236.7|10230.7|10236.5|10230.5|10236.7|10230.7|10236.5|10230.5|0
1598996100000|2020-09-01 21:35:00|10236.3|10230.3|10236.3|10230.3|10236.7|10230.7|10236.3|10230.3|0
1598996400000|2020-09-01 21:40:00|10236.5|10230.5|10236.5|10230.5|10236.7|10230.7|10236.3|10230.3|0
1598996700000|2020-09-01 21:45:00|10236.7|10230.7|10236.7|10230.7|10236.7|10230.7|10236|10230|0
1598997000000|2020-09-01 21:50:00|10236.5|10230.5|10236.7|10230.7|10236.7|10230.7|10236.5|10230.5|0
1598997300000|2020-09-01 21:55:00|10236.9|10230.9|10236.3|10230.3|10236.9|10230.9|10236.3|10230.3|0
1598997600000|2020-09-01 22:00:00|10236.1|10230.1|10236|10230|10237|10231|10230.2|10224.2|0
1598997900000|2020-09-01 22:05:00|10235.9|10229.9|10233.2|10227.2|10236.2|10230.2|10233.2|10227.2|0
1598998200000|2020-09-01 22:10:00|10232.6|10226.6|10234.4|10228.4|10234.4|10228.4|10232|10226|0
1598998500000|2020-09-01 22:15:00|10234.3|10228.3|10233.3|10227.3|10234.3|10228.3|10232.6|10226.6|0
1598998800000|2020-09-01 22:20:00|10233.4|10227.4|10233.9|10227.9|10235.1|10229.1|10233.4|10227.4|0
1598999100000|2020-09-01 22:25:00|10234|10228|10232.6|10226.6|10234.4|10228.4|10232.3|10226.3|0
1598999400000|2020-09-01 22:30:00|10232.5|10226.5|10233.9|10227.9|10233.9|10227.9|10231.5|10225.5|0
1598999700000|2020-09-01 22:35:00|10233.7|10227.7|10233.3|10227.3|10233.9|10227.9|10233.3|10227.3|0
1599000000000|2020-09-01 22:40:00|10233.2|10227.2|10232.5|10226.5|10233.3|10227.3|10232.5|10226.5|0
1599000300000|2020-09-01 22:45:00|10232.7|10226.7|10232.5|10226.5|10233.3|10227.3|10231.5|10225.5|0
1599000600000|2020-09-01 22:50:00|10232.7|10226.7|10234.4|10228.4|10234.4|10228.4|10232.5|10226.5|0
1599000900000|2020-09-01 22:55:00|10234.2|10228.2|10234.8|10228.8|10236.2|10230.2|10233.8|10227.8|0
1599001200000|2020-09-01 23:00:00|10234.7|10228.7|10232.1|10226.1|10234.7|10228.7|10231.3|10225.3|0
1599001500000|2020-09-01 23:05:00|10232.2|10226.2|10233.1|10227.1|10233.9|10227.9|10232.2|10226.2|0
1599001800000|2020-09-01 23:10:00|10233|10227|10233.9|10227.9|10233.9|10227.9|10232.6|10226.6|0
1599002100000|2020-09-01 23:15:00|10233.8|10227.8|10236.2|10230.2|10236.2|10230.2|10233.1|10227.1|0
1599002400000|2020-09-01 23:20:00|10236.3|10230.3|10247.1|10241.1|10247.1|10241.1|10236.3|10230.3|0
1599002700000|2020-09-01 23:25:00|10247|10241|10245.3|10239.3|10247.7|10241.7|10244|10238|0
1599003000000|2020-09-01 23:30:00|10245.4|10239.4|10244.8|10238.8|10245.8|10239.8|10242.5|10236.5|0
1599003300000|2020-09-01 23:35:00|10244.9|10238.9|10245.6|10239.6|10246.6|10240.6|10244.8|10238.8|0
1599003600000|2020-09-01 23:40:00|10245.4|10239.4|10246.1|10240.1|10246.6|10240.6|10244.8|10238.8|0
1599003900000|2020-09-01 23:45:00|10246|10240|10251.6|10245.6|10251.8|10245.8|10244.8|10238.8|0
1599004200000|2020-09-01 23:50:00|10251.7|10245.7|10249.7|10243.7|10252.1|10246.1|10248.5|10242.5|0
1599004500000|2020-09-01 23:55:00|10249.9|10243.9|10255.3|10249.3|10255.3|10249.3|10249.9|10243.9|0
1598918400000|2020-09-01 00:00:00|10141.1|10135.1|10148.8|10142.8|10151.9|10145.9|10141.1|10135.1|0
1598918700000|2020-09-01 00:05:00|10148.9|10142.9|10156|10150|10157.8|10151.8|10148.8|10142.8|0
1598919000000|2020-09-01 00:10:00|10155.9|10149.9|10146.2|10140.2|10156|10150|10145.6|10139.6|0
1598919300000|2020-09-01 00:15:00|10146.1|10140.1|10157.2|10151.2|10162.4|10156.4|10145.6|10139.6|0
1598919600000|2020-09-01 00:20:00|10157.3|10151.3|10169.3|10163.3|10174.4|10168.4|10157.3|10151.3|0
1598919900000|2020-09-01 00:25:00|10169.2|10163.2|10174.1|10168.1|10177.8|10171.8|10166.5|10160.5|0
1598920200000|2020-09-01 00:30:00|10174|10168|10171.4|10165.4|10176.6|10170.6|10171.3|10165.3|0
1598920500000|2020-09-01 00:35:00|10171.3|10165.3|10166.4|10160.4|10171.5|10165.5|10163.9|10157.9|0
1598920800000|2020-09-01 00:40:00|10166.5|10160.5|10167|10161|10169.5|10163.5|10163.8|10157.8|0
1598921100000|2020-09-01 00:45:00|10166.9|10160.9|10170.8|10164.8|10175.9|10169.9|10166.9|10160.9|0
1598921400000|2020-09-01 00:50:00|10170.3|10164.3|10164.2|10158.2|10172.1|10166.1|10161.5|10155.5|0
1598921700000|2020-09-01 00:55:00|10164.1|10158.1|10164.2|10158.2|10164.3|10158.3|10161.6|10155.6|0
1598922000000|2020-09-01 01:00:00|10164.1|10158.1|10171.9|10165.9|10173.3|10167.3|10164.1|10158.1|0
1598922300000|2020-09-01 01:05:00|10172|10166|10169.3|10163.3|10174.6|10168.6|10167.9|10161.9|0
1598922600000|2020-09-01 01:10:00|10169.2|10163.2|10161.4|10155.4|10169.3|10163.3|10161.3|10155.3|0
1598922900000|2020-09-01 01:15:00|10161.3|10155.3|10166.7|10160.7|10166.8|10160.8|10161.3|10155.3|0
1598923200000|2020-09-01 01:20:00|10166.6|10160.6|10164|10158|10169.3|10163.3|10161.3|10155.3|0
1598923500000|2020-09-01 01:25:00|10163.4|10157.4|10167|10161|10172|10166|10162.8|10156.8|0
1598923800000|2020-09-01 01:30:00|10166.9|10160.9|10172.1|10166.1|10174.8|10168.8|10163.1|10157.1|0
1598924100000|2020-09-01 01:35:00|10172.2|10166.2|10182.5|10176.5|10182.7|10176.7|10172.1|10166.1|0
1598924400000|2020-09-01 01:40:00|10182.4|10176.4|10179.9|10173.9|10182.6|10176.6|10179.8|10173.8|0
1598924700000|2020-09-01 01:45:00|10180|10174|10185.3|10179.3|10185.3|10179.3|10179.9|10173.9|0
1598925000000|2020-09-01 01:50:00|10185.2|10179.2|10187.6|10181.6|10188.9|10182.9|10185.1|10179.1|0
1598925300000|2020-09-01 01:55:00|10187.7|10181.7|10193.1|10187.1|10195.7|10189.7|10185.2|10179.2|0
1598925600000|2020-09-01 02:00:00|10193.2|10187.2|10200.8|10194.8|10203.2|10197.2|10193|10187|0
1598925900000|2020-09-01 02:05:00|10200.7|10194.7|10198|10192|10200.9|10194.9|10198|10192|0
1598926200000|2020-09-01 02:10:00|10198.5|10192.5|10202.9|10196.9|10203|10197|10197.8|10191.8|0
1598926500000|2020-09-01 02:15:00|10203|10197|10200.3|10194.3|10203|10197|10200.2|10194.2|0
1598926800000|2020-09-01 02:20:00|10202.7|10196.7|10200.2|10194.2|10202.7|10196.7|10197.5|10191.5|0
1598927100000|2020-09-01 02:25:00|10200.1|10194.1|10195|10189|10200.2|10194.2|10195|10189|0
1598927400000|2020-09-01 02:30:00|10195.1|10189.1|10192.5|10186.5|10197.6|10191.6|10192.5|10186.5|0
1598927700000|2020-09-01 02:35:00|10191.9|10185.9|10200.7|10194.7|10200.7|10194.7|10191.3|10185.3|0
1598928000000|2020-09-01 02:40:00|10200.6|10194.6|10200.5|10194.5|10205.4|10199.4|10199.2|10193.2|0
1598928300000|2020-09-01 02:45:00|10200.6|10194.6|10197.5|10191.5|10203|10197|10197.5|10191.5|0
1598928600000|2020-09-01 02:50:00|10196.5|10190.5|10202.9|10196.9|10205.4|10199.4|10195.1|10189.1|0
1598928900000|2020-09-01 02:55:00|10202.8|10196.8|10200.3|10194.3|10202.9|10196.9|10197.8|10191.8|0
1598929200000|2020-09-01 03:00:00|10200.9|10194.9|10203|10197|10205.4|10199.4|10200.5|10194.5|0
1598929500000|2020-09-01 03:05:00|10202.9|10196.9|10192.8|10186.8|10203|10197|10192.7|10186.7|0
1598929800000|2020-09-01 03:10:00|10193.8|10187.8|10195|10189|10195.2|10189.2|10192.5|10186.5|0
1598930100000|2020-09-01 03:15:00|10195.1|10189.1|10197.7|10191.7|10197.8|10191.8|10192.6|10186.6|0
1598930400000|2020-09-01 03:20:00|10197.8|10191.8|10195|10189|10200.3|10194.3|10192.5|10186.5|0
1598930700000|2020-09-01 03:25:00|10195.1|10189.1|10197.7|10191.7|10197.7|10191.7|10195|10189|0
1598931000000|2020-09-01 03:30:00|10197.6|10191.6|10189.9|10183.9|10200.2|10194.2|10189.9|10183.9|0
1598931300000|2020-09-01 03:35:00|10190|10184|10187.3|10181.3|10192.5|10186.5|10187.2|10181.2|0
1598931600000|2020-09-01 03:40:00|10187.4|10181.4|10190|10184|10190.1|10184.1|10187.3|10181.3|0
1598931900000|2020-09-01 03:45:00|10189.9|10183.9|10190|10184|10190.1|10184.1|10187.3|10181.3|0
1598932200000|2020-09-01 03:50:00|10190.1|10184.1|10192.5|10186.5|10192.5|10186.5|10190|10184|0
1598932500000|2020-09-01 03:55:00|10192.4|10186.4|10192.6|10186.6|10192.6|10186.6|10190.1|10184.1|0
1598932800000|2020-09-01 04:00:00|10192.5|10186.5|10192.6|10186.6|10195.1|10189.1|10191.3|10185.3|0
1598933100000|2020-09-01 04:05:00|10192.7|10186.7|10192.7|10186.7|10195.2|10189.2|10192.5|10186.5|0
1598933400000|2020-09-01 04:10:00|10192.8|10186.8|10197.9|10191.9|10199.2|10193.2|10192.8|10186.8|0
1598933700000|2020-09-01 04:15:00|10198|10192|10200.1|10194.1|10200.5|10194.5|10197.5|10191.5|0
1598934000000|2020-09-01 04:20:00|10200|10194|10197.6|10191.6|10200.1|10194.1|10197.4|10191.4|0
1598934300000|2020-09-01 04:25:00|10197.5|10191.5|10195.2|10189.2|10197.6|10191.6|10195|10189|0
1598934600000|2020-09-01 04:30:00|10196.2|10190.2|10197.7|10191.7|10197.8|10191.8|10195.1|10189.1|0
1598934900000|2020-09-01 04:35:00|10197.6|10191.6|10197.6|10191.6|10197.7|10191.7|10195.1|10189.1|0
1598935200000|2020-09-01 04:40:00|10197.7|10191.7|10197.7|10191.7|10202.7|10196.7|10195.1|10189.1|0
1598935500000|2020-09-01 04:45:00|10197.6|10191.6|10194.9|10188.9|10197.7|10191.7|10194.9|10188.9|0
1598935800000|2020-09-01 04:50:00|10194.8|10188.8|10192.5|10186.5|10195.1|10189.1|10192.4|10186.4|0
1598936100000|2020-09-01 04:55:00|10192.6|10186.6|10197.8|10191.8|10197.8|10191.8|10192.6|10186.6|0
1598936400000|2020-09-01 05:00:00|10197.5|10191.5|10194.3|10188.3|10197.5|10191.5|10194.2|10188.2|0
1598936700000|2020-09-01 05:05:00|10194.4|10188.4|10194.4|10188.4|10196.9|10190.9|10194.3|10188.3|0
1598937000000|2020-09-01 05:10:00|10194.3|10188.3|10196.9|10190.9|10196.9|10190.9|10194.3|10188.3|0
1598937300000|2020-09-01 05:15:00|10197|10191|10199.4|10193.4|10199.6|10193.6|10194.3|10188.3|0
1598937600000|2020-09-01 05:20:00|10199.5|10193.5|10199.7|10193.7|10199.7|10193.7|10197|10191|0
1598937900000|2020-09-01 05:25:00|10199.2|10193.2|10202.3|10196.3|10202.4|10196.4|10198.5|10192.5|0
1598938200000|2020-09-01 05:30:00|10202.2|10196.2|10202.4|10196.4|10202.4|10196.4|10199.8|10193.8|0
1598938500000|2020-09-01 05:35:00|10202.3|10196.3|10199.8|10193.8|10203.5|10197.5|10199.8|10193.8|0
1598938800000|2020-09-01 05:40:00|10200.4|10194.4|10194.4|10188.4|10201|10195|10191.9|10185.9|0
1598939100000|2020-09-01 05:45:00|10195.4|10189.4|10202|10196|10202.1|10196.1|10195.4|10189.4|0
1598939400000|2020-09-01 05:50:00|10201|10195|10204.7|10198.7|10204.7|10198.7|10199.5|10193.5|0
1598939700000|2020-09-01 05:55:00|10203.6|10197.6|10202.3|10196.3|10204.7|10198.7|10199.8|10193.8|0
1598940000000|2020-09-01 06:00:00|10200.1|10198.1|10187.6|10185.6|10205.6|10203.6|10178.1|10176.1|287
1598940300000|2020-09-01 06:05:00|10188.6|10186.6|10189.6|10187.6|10192.1|10190.1|10184.1|10182.1|75
1598940600000|2020-09-01 06:10:00|10189.1|10187.1|10181.1|10179.1|10193.1|10191.1|10179.1|10177.1|58
1598940900000|2020-09-01 06:15:00|10181.6|10179.6|10182.1|10180.1|10189.1|10187.1|10179.6|10177.6|42
1598941200000|2020-09-01 06:20:00|10182.6|10180.6|10185.1|10183.1|10185.6|10183.6|10175.1|10173.1|49
1598941500000|2020-09-01 06:25:00|10184.6|10182.6|10184.1|10182.1|10188.6|10186.6|10182.6|10180.6|56
1598941800000|2020-09-01 06:30:00|10184.6|10182.6|10194.6|10192.6|10194.6|10192.6|10184.6|10182.6|67
1598942100000|2020-09-01 06:35:00|10195.1|10193.1|10200.6|10198.6|10201.1|10199.1|10194.6|10192.6|57
1598942400000|2020-09-01 06:40:00|10200.1|10198.1|10194.1|10192.1|10200.1|10198.1|10193.1|10191.1|21
1598942700000|2020-09-01 06:45:00|10193.6|10191.6|10193.1|10191.1|10198.1|10196.1|10191.1|10189.1|47
1598943000000|2020-09-01 06:50:00|10193.6|10191.6|10195.1|10193.1|10198.1|10196.1|10186.6|10184.6|65
1598943300000|2020-09-01 06:55:00|10194.6|10192.6|10208.1|10206.1|10208.6|10206.6|10193.1|10191.1|89
1598943600000|2020-09-01 07:00:00|10209.1|10207.1|10210.1|10208.1|10236.1|10234.1|10199.1|10197.1|1706
1598943900000|2020-09-01 07:05:00|10207.6|10205.6|10212.6|10210.6|10225.6|10223.6|10203.6|10201.6|709
1598944200000|2020-09-01 07:10:00|10211.1|10209.1|10222.1|10220.1|10222.1|10220.1|10203.6|10201.6|581
1598944500000|2020-09-01 07:15:00|10222.6|10220.6|10234.1|10232.1|10237.1|10235.1|10219.1|10217.1|613
1598944800000|2020-09-01 07:20:00|10233.6|10231.6|10255.1|10253.1|10261.6|10259.6|10232.6|10230.6|713
1598945100000|2020-09-01 07:25:00|10254.6|10252.6|10267.1|10265.1|10270.1|10268.1|10254.1|10252.1|599
1598945400000|2020-09-01 07:30:00|10266.6|10264.6|10261.1|10259.1|10276.1|10274.1|10260.1|10258.1|522
1598945700000|2020-09-01 07:35:00|10261.6|10259.6|10270.6|10268.6|10275.6|10273.6|10260.6|10258.6|453
1598946000000|2020-09-01 07:40:00|10269.9|10267.9|10274.9|10272.9|10282.4|10280.4|10269.9|10267.9|465
1598946300000|2020-09-01 07:45:00|10275.4|10273.4|10260.9|10258.9|10280.9|10278.9|10258.4|10256.4|335
1598946600000|2020-09-01 07:50:00|10261.4|10259.4|10247.9|10245.9|10261.9|10259.9|10235.9|10233.9|419
1598946900000|2020-09-01 07:55:00|10248.4|10246.4|10243.9|10241.9|10248.9|10246.9|10236.9|10234.9|380
1598947200000|2020-09-01 08:00:00|10244.4|10242.4|10232.9|10230.9|10245.9|10243.9|10227.4|10225.4|375
1598947500000|2020-09-01 08:05:00|10232.4|10230.4|10217.9|10215.9|10237.4|10235.4|10216.9|10214.9|522
1598947800000|2020-09-01 08:10:00|10218.4|10216.4|10210.4|10208.4|10218.9|10216.9|10207.9|10205.9|467
1598948100000|2020-09-01 08:15:00|10209.9|10207.9|10211.9|10209.9|10214.4|10212.4|10198.9|10196.9|516
1598948400000|2020-09-01 08:20:00|10211.4|10209.4|10211.9|10209.9|10217.4|10215.4|10205.9|10203.9|360
1598948700000|2020-09-01 08:25:00|10211.4|10209.4|10216.9|10214.9|10223.4|10221.4|10207.4|10205.4|294
1598949000000|2020-09-01 08:30:00|10217.4|10215.4|10226.9|10224.9|10233.4|10231.4|10204.9|10202.9|351
1598949300000|2020-09-01 08:35:00|10227.4|10225.4|10241.9|10239.9|10250.9|10248.9|10225.9|10223.9|453
1598949600000|2020-09-01 08:40:00|10242.4|10240.4|10241.4|10239.4|10244.9|10242.9|10225.9|10223.9|395
1598949900000|2020-09-01 08:45:00|10241.9|10239.9|10238.9|10236.9|10250.4|10248.4|10238.9|10236.9|296
1598950200000|2020-09-01 08:50:00|10239.4|10237.4|10218.4|10216.4|10241.9|10239.9|10217.4|10215.4|329
1598950500000|2020-09-01 08:55:00|10216.9|10214.9|10215.9|10213.9|10220.9|10218.9|10209.9|10207.9|244
1598950800000|2020-09-01 09:00:00|10216.4|10214.4|10221.4|10219.4|10225.4|10223.4|10214.4|10212.4|213
1598951100000|2020-09-01 09:05:00|10220.9|10218.9|10215.4|10213.4|10225.4|10223.4|10209.9|10207.9|376
1598951400000|2020-09-01 09:10:00|10215.9|10213.9|10230.9|10228.9|10232.4|10230.4|10214.9|10212.9|221
1598951700000|2020-09-01 09:15:00|10231.4|10229.4|10243.9|10241.9|10245.9|10243.9|10230.4|10228.4|237
1598952000000|2020-09-01 09:20:00|10244.4|10242.4|10253.9|10251.9|10257.4|10255.4|10243.9|10241.9|340
1598952300000|2020-09-01 09:25:00|10254.4|10252.4|10261.4|10259.4|10262.9|10260.9|10254.4|10252.4|346
1598952600000|2020-09-01 09:30:00|10261.9|10259.9|10259.4|10257.4|10262.9|10260.9|10256.9|10254.9|243
1598952900000|2020-09-01 09:35:00|10259.9|10257.9|10267.9|10265.9|10268.9|10266.9|10259.4|10257.4|278
1598953200000|2020-09-01 09:40:00|10267.4|10265.4|10257.9|10255.9|10268.9|10266.9|10257.9|10255.9|178
1598953500000|2020-09-01 09:45:00|10257.4|10255.4|10259.9|10257.9|10262.9|10260.9|10253.9|10251.9|264
1598953800000|2020-09-01 09:50:00|10258.9|10256.9|10255.9|10253.9|10258.9|10256.9|10252.9|10250.9|112
1598954100000|2020-09-01 09:55:00|10255.4|10253.4|10244.4|10242.4|10255.9|10253.9|10239.9|10237.9|530
1598954400000|2020-09-01 10:00:00|10244.9|10242.9|10250.9|10248.9|10251.9|10249.9|10242.4|10240.4|150
1598954700000|2020-09-01 10:05:00|10251.4|10249.4|10253.9|10251.9|10255.9|10253.9|10248.9|10246.9|136
1598955000000|2020-09-01 10:10:00|10254.4|10252.4|10248.9|10246.9|10256.9|10254.9|10244.4|10242.4|145
1598955300000|2020-09-01 10:15:00|10249.4|10247.4|10246.4|10244.4|10252.9|10250.9|10244.9|10242.9|147
1598955600000|2020-09-01 10:20:00|10246.9|10244.9|10249.4|10247.4|10250.9|10248.9|10244.9|10242.9|205
1598955900000|2020-09-01 10:25:00|10249.9|10247.9|10258.9|10256.9|10261.4|10259.4|10248.9|10246.9|226
1598956200000|2020-09-01 10:30:00|10259.4|10257.4|10265.9|10263.9|10266.4|10264.4|10259.4|10257.4|156
1598956500000|2020-09-01 10:35:00|10266.4|10264.4|10261.9|10259.9|10269.4|10267.4|10257.9|10255.9|232
1598956800000|2020-09-01 10:40:00|10262.4|10260.4|10264.9|10262.9|10267.9|10265.9|10259.9|10257.9|211
1598957100000|2020-09-01 10:45:00|10264.4|10262.4|10263.9|10261.9|10268.9|10266.9|10262.4|10260.4|167
1598957400000|2020-09-01 10:50:00|10264.4|10262.4|10270.9|10268.9|10270.9|10268.9|10262.9|10260.9|430
1598957700000|2020-09-01 10:55:00|10271.4|10269.4|10279.4|10277.4|10280.9|10278.9|10269.9|10267.9|203
1598958000000|2020-09-01 11:00:00|10278.9|10276.9|10276.9|10274.9|10279.9|10277.9|10274.9|10272.9|162
1598958300000|2020-09-01 11:05:00|10277.4|10275.4|10278.9|10276.9|10280.9|10278.9|10276.9|10274.9|165
1598958600000|2020-09-01 11:10:00|10279.9|10277.9|10279.9|10277.9|10285.9|10283.9|10279.9|10277.9|221
1598958900000|2020-09-01 11:15:00|10279.4|10277.4|10277.9|10275.9|10281.4|10279.4|10274.9|10272.9|173
1598959200000|2020-09-01 11:20:00|10277.4|10275.4|10273.9|10271.9|10278.9|10276.9|10273.4|10271.4|145
1598959500000|2020-09-01 11:25:00|10274.9|10272.9|10277.9|10275.9|10277.9|10275.9|10271.9|10269.9|187
1598959800000|2020-09-01 11:30:00|10278.4|10276.4|10272.4|10270.4|10279.9|10277.9|10269.9|10267.9|102
1598960100000|2020-09-01 11:35:00|10272.9|10270.9|10267.9|10265.9|10273.9|10271.9|10265.4|10263.4|111
1598960400000|2020-09-01 11:40:00|10267.6|10265.6|10262.1|10260.1|10267.6|10265.6|10260.6|10258.6|135
1598960700000|2020-09-01 11:45:00|10262.6|10260.6|10269.1|10267.1|10270.6|10268.6|10262.1|10260.1|144
1598961000000|2020-09-01 11:50:00|10268.6|10266.6|10260.1|10258.1|10268.6|10266.6|10258.6|10256.6|177
1598961300000|2020-09-01 11:55:00|10260.6|10258.6|10265.1|10263.1|10266.6|10264.6|10257.1|10255.1|126
1598961600000|2020-09-01 12:00:00|10265.6|10263.6|10263.1|10261.1|10269.1|10267.1|10261.6|10259.6|308
1598961900000|2020-09-01 12:05:00|10263.6|10261.6|10265.1|10263.1|10269.1|10267.1|10263.6|10261.6|169
1598962200000|2020-09-01 12:10:00|10265.6|10263.6|10258.1|10256.1|10267.6|10265.6|10257.6|10255.6|195
1598962500000|2020-09-01 12:15:00|10258.6|10256.6|10253.1|10251.1|10260.6|10258.6|10252.6|10250.6|195
1598962800000|2020-09-01 12:20:00|10253.6|10251.6|10249.6|10247.6|10255.6|10253.6|10243.6|10241.6|623
1598963100000|2020-09-01 12:25:00|10250.1|10248.1|10255.6|10253.6|10257.1|10255.1|10250.1|10248.1|210
1598963400000|2020-09-01 12:30:00|10256.1|10254.1|10252.6|10250.6|10258.1|10256.1|10251.6|10249.6|145
1598963700000|2020-09-01 12:35:00|10254.1|10252.1|10258.6|10256.6|10260.1|10258.1|10254.1|10252.1|143
1598964000000|2020-09-01 12:40:00|10259.1|10257.1|10256.1|10254.1|10261.6|10259.6|10253.6|10251.6|143
1598964300000|2020-09-01 12:45:00|10256.6|10254.6|10260.6|10258.6|10262.6|10260.6|10253.6|10251.6|122
1598964600000|2020-09-01 12:50:00|10259.6|10257.6|10248.6|10246.6|10260.6|10258.6|10246.6|10244.6|154
1598964900000|2020-09-01 12:55:00|10249.1|10247.1|10228.6|10226.6|10250.6|10248.6|10224.1|10222.1|462
1598965200000|2020-09-01 13:00:00|10228.1|10226.1|10207.6|10205.6|10229.1|10227.1|10196.6|10194.6|791
1598965500000|2020-09-01 13:05:00|10207.1|10205.1|10187.6|10185.6|10207.6|10205.6|10182.6|10180.6|920
1598965800000|2020-09-01 13:10:00|10188.1|10186.1|10191.1|10189.1|10191.6|10189.6|10177.6|10175.6|637
1598966100000|2020-09-01 13:15:00|10190.6|10188.6|10191.6|10189.6|10193.1|10191.1|10180.6|10178.6|366
1598966400000|2020-09-01 13:20:00|10191.1|10189.1|10195.6|10193.6|10195.6|10193.6|10177.6|10175.6|398
1598966700000|2020-09-01 13:25:00|10195.1|10193.1|10195.6|10193.6|10197.1|10195.1|10188.1|10186.1|244
1598967000000|2020-09-01 13:30:00|10195.1|10193.1|10166.1|10164.1|10195.6|10193.6|10157.6|10155.6|927
1598967300000|2020-09-01 13:35:00|10165.6|10163.6|10165.6|10163.6|10173.1|10171.1|10158.6|10156.6|541
1598967600000|2020-09-01 13:40:00|10165.1|10163.1|10170.1|10168.1|10177.6|10175.6|10154.1|10152.1|758
1598967900000|2020-09-01 13:45:00|10170.6|10168.6|10189.1|10187.1|10190.6|10188.6|10169.6|10167.6|512
1598968200000|2020-09-01 13:50:00|10188.6|10186.6|10185.1|10183.1|10192.1|10190.1|10178.6|10176.6|576
1598968500000|2020-09-01 13:55:00|10185.6|10183.6|10170.6|10168.6|10189.6|10187.6|10163.1|10161.1|436
1598968800000|2020-09-01 14:00:00|10171.1|10169.1|10187.1|10185.1|10195.1|10193.1|10168.6|10166.6|937
1598969100000|2020-09-01 14:05:00|10187.6|10185.6|10177.6|10175.6|10192.6|10190.6|10177.6|10175.6|509
1598969400000|2020-09-01 14:10:00|10177.1|10175.1|10175.6|10173.6|10187.1|10185.1|10172.6|10170.6|318
1598969700000|2020-09-01 14:15:00|10176.1|10174.1|10189.6|10187.6|10191.1|10189.1|10172.1|10170.1|326
1598970000000|2020-09-01 14:20:00|10189.1|10187.1|10207.1|10205.1|10211.1|10209.1|10187.1|10185.1|559
1598970300000|2020-09-01 14:25:00|10206.6|10204.6|10227.6|10225.6|10229.1|10227.1|10206.1|10204.1|736
1598970600000|2020-09-01 14:30:00|10228.1|10226.1|10223.6|10221.6|10231.6|10229.6|10220.1|10218.1|673
1598970900000|2020-09-01 14:35:00|10223.1|10221.1|10221.6|10219.6|10227.1|10225.1|10219.1|10217.1|386
1598971200000|2020-09-01 14:40:00|10222.1|10220.1|10222.1|10220.1|10227.6|10225.6|10220.6|10218.6|328
1598971500000|2020-09-01 14:45:00|10222.6|10220.6|10217.6|10215.6|10233.1|10231.1|10217.1|10215.1|444
1598971800000|2020-09-01 14:50:00|10218.1|10216.1|10212.1|10210.1|10227.1|10225.1|10211.6|10209.6|401
1598972100000|2020-09-01 14:55:00|10212.6|10210.6|10205.6|10203.6|10217.1|10215.1|10205.1|10203.1|438
1598972400000|2020-09-01 15:00:00|10205.1|10203.1|10197.6|10195.6|10205.1|10203.1|10194.1|10192.1|456
1598972700000|2020-09-01 15:05:00|10198.1|10196.1|10195.1|10193.1|10201.6|10199.6|10190.1|10188.1|306
1598973000000|2020-09-01 15:10:00|10194.6|10192.6|10197.1|10195.1|10201.1|10199.1|10194.1|10192.1|392
1598973300000|2020-09-01 15:15:00|10196.6|10194.6|10201.6|10199.6|10210.1|10208.1|10196.1|10194.1|694
1598973600000|2020-09-01 15:20:00|10201.1|10199.1|10205.6|10203.6|10205.6|10203.6|10196.1|10194.1|713
1598973900000|2020-09-01 15:25:00|10205.1|10203.1|10194.1|10192.1|10207.6|10205.6|10190.1|10188.1|1714
1598974200000|2020-09-01 15:30:00|10192.6|10190.6|10200.1|10198.1|10201.6|10199.6|10190.1|10188.1|920
1598974500000|2020-09-01 15:35:00|10201.1|10199.1|10200.6|10198.6|10207.1|10205.1|10198.1|10196.1|329
1598974800000|2020-09-01 15:40:00|10201.1|10199.1|10198.6|10196.6|10204.1|10202.1|10193.1|10191.1|118
1598975100000|2020-09-01 15:45:00|10198.1|10196.1|10195.6|10193.6|10199.1|10197.1|10191.1|10189.1|60
1598975400000|2020-09-01 15:50:00|10195.1|10193.1|10186.6|10184.6|10198.1|10196.1|10186.6|10184.6|67
1598975700000|2020-09-01 15:55:00|10187.1|10185.1|10182.1|10180.1|10190.1|10188.1|10181.6|10179.6|98
1598976000000|2020-09-01 16:00:00|10181.6|10179.6|10190.1|10188.1|10190.6|10188.6|10181.6|10179.6|78
1598976300000|2020-09-01 16:05:00|10190.6|10188.6|10191.6|10189.6|10192.1|10190.1|10190.1|10188.1|93
1598976600000|2020-09-01 16:10:00|10192.1|10190.1|10190.1|10188.1|10195.1|10193.1|10189.1|10187.1|101
1598976900000|2020-09-01 16:15:00|10190.6|10188.6|10189.6|10187.6|10192.1|10190.1|10189.1|10187.1|33
1598977200000|2020-09-01 16:20:00|10190.1|10188.1|10186.6|10184.6|10190.1|10188.1|10186.6|10184.6|36
1598977500000|2020-09-01 16:25:00|10187.1|10185.1|10187.6|10185.6|10190.1|10188.1|10187.1|10185.1|29
1598977800000|2020-09-01 16:30:00|10188.1|10186.1|10190.1|10188.1|10190.6|10188.6|10186.1|10184.1|22
1598978100000|2020-09-01 16:35:00|10190.6|10188.6|10185.6|10183.6|10192.6|10190.6|10185.1|10183.1|65
1598978400000|2020-09-01 16:40:00|10186.1|10184.1|10186.6|10184.6|10186.6|10184.6|10183.6|10181.6|28
1598978700000|2020-09-01 16:45:00|10187.1|10185.1|10183.1|10181.1|10187.6|10185.6|10182.6|10180.6|10
1598979000000|2020-09-01 16:50:00|10182.6|10180.6|10188.6|10186.6|10191.6|10189.6|10182.1|10180.1|30
1598979300000|2020-09-01 16:55:00|10189.1|10187.1|10190.6|10188.6|10190.6|10188.6|10184.6|10182.6|30
1598979600000|2020-09-01 17:00:00|10190.1|10188.1|10186.1|10184.1|10194.6|10192.6|10186.1|10184.1|42
1598979900000|2020-09-01 17:05:00|10186.6|10184.6|10187.1|10185.1|10189.6|10187.6|10184.6|10182.6|54
1598980200000|2020-09-01 17:10:00|10186.6|10184.6|10181.6|10179.6|10186.6|10184.6|10180.6|10178.6|44
1598980500000|2020-09-01 17:15:00|10180.1|10178.1|10170.6|10168.6|10182.1|10180.1|10170.1|10168.1|51
1598980800000|2020-09-01 17:20:00|10170.1|10168.1|10169.1|10167.1|10171.1|10169.1|10164.6|10162.6|64
1598981100000|2020-09-01 17:25:00|10169.6|10167.6|10170.1|10168.1|10172.6|10170.6|10167.6|10165.6|42
1598981400000|2020-09-01 17:30:00|10170.6|10168.6|10169.6|10167.6|10174.1|10172.1|10168.1|10166.1|28
1598981700000|2020-09-01 17:35:00|10170.1|10168.1|10174.6|10172.6|10176.1|10174.1|10170.1|10168.1|56
1598982000000|2020-09-01 17:40:00|10175.1|10173.1|10183.6|10181.6|10184.1|10182.1|10174.6|10172.6|57
1598982300000|2020-09-01 17:45:00|10183.1|10181.1|10186.1|10184.1|10186.1|10184.1|10181.6|10179.6|28
1598982600000|2020-09-01 17:50:00|10185.1|10183.1|10179.1|10177.1|10185.6|10183.6|10178.1|10176.1|23
1598982900000|2020-09-01 17:55:00|10178.6|10176.6|10180.1|10178.1|10182.6|10180.6|10178.6|10176.6|11
1598983200000|2020-09-01 18:00:00|10179.1|10177.1|10180.6|10178.6|10182.6|10180.6|10179.1|10177.1|13
1598983500000|2020-09-01 18:05:00|10180.1|10178.1|10182.1|10180.1|10182.6|10180.6|10180.1|10178.1|3
1598983800000|2020-09-01 18:10:00|10182.6|10180.6|10181.6|10179.6|10183.6|10181.6|10181.1|10179.1|12
1598984100000|2020-09-01 18:15:00|10182.1|10180.1|10182.6|10180.6|10184.1|10182.1|10181.1|10179.1|6
1598984400000|2020-09-01 18:20:00|10183.1|10181.1|10185.6|10183.6|10187.1|10185.1|10182.1|10180.1|3
1598984700000|2020-09-01 18:25:00|10185.1|10183.1|10184.1|10182.1|10186.6|10184.6|10182.1|10180.1|8
1598985000000|2020-09-01 18:30:00|10184.6|10182.6|10186.1|10184.1|10188.6|10186.6|10184.6|10182.6|5
1598985300000|2020-09-01 18:35:00|10185.6|10183.6|10187.6|10185.6|10188.1|10186.1|10183.6|10181.6|37
1598985600000|2020-09-01 18:40:00|10187.1|10185.1|10191.1|10189.1|10192.1|10190.1|10187.1|10185.1|28
1598985900000|2020-09-01 18:45:00|10190.6|10188.6|10186.6|10184.6|10190.6|10188.6|10184.1|10182.1|29
1598986200000|2020-09-01 18:50:00|10186.1|10184.1|10191.1|10189.1|10191.1|10189.1|10184.6|10182.6|9
1598986500000|2020-09-01 18:55:00|10190.6|10188.6|10192.6|10190.6|10192.6|10190.6|10188.6|10186.6|9
1598986800000|2020-09-01 19:00:00|10191.6|10189.6|10191.1|10189.1|10196.1|10194.1|10191.1|10189.1|0
1598987100000|2020-09-01 19:05:00|10190.6|10188.6|10193.1|10191.1|10194.1|10192.1|10189.1|10187.1|0
1598987400000|2020-09-01 19:10:00|10193.6|10191.6|10191.6|10189.6|10194.6|10192.6|10190.1|10188.1|19
1598987700000|2020-09-01 19:15:00|10191.1|10189.1|10197.1|10195.1|10197.1|10195.1|10191.1|10189.1|19
1598988000000|2020-09-01 19:20:00|10197.6|10195.6|10197.6|10195.6|10200.1|10198.1|10194.1|10192.1|10
1598988300000|2020-09-01 19:25:00|10198.1|10196.1|10190.6|10188.6|10198.6|10196.6|10188.1|10186.1|22
1598988600000|2020-09-01 19:30:00|10190.1|10188.1|10200.1|10198.1|10201.1|10199.1|10187.1|10185.1|44
1598988900000|2020-09-01 19:35:00|10200.6|10198.6|10212.6|10210.6|10213.1|10211.1|10200.6|10198.6|95
1598989200000|2020-09-01 19:40:00|10212.1|10210.1|10222.6|10220.6|10224.1|10222.1|10212.1|10210.1|100
1598989500000|2020-09-01 19:45:00|10222.1|10220.1|10215.1|10213.1|10222.6|10220.6|10215.1|10213.1|33
1598989800000|2020-09-01 19:50:00|10214.1|10212.1|10217.6|10215.6|10218.6|10216.6|10212.1|10210.1|53
1598990100000|2020-09-01 19:55:00|10217.1|10215.1|10231|10225|10231.6|10228.1|10215.1|10213.1|104
1598990400000|2020-09-01 20:00:00|10231.1|10225.1|10229.3|10223.3|10234.8|10228.8|10227.5|10221.5|0
1598990700000|2020-09-01 20:05:00|10229.5|10223.5|10228.8|10222.8|10233|10227|10228.1|10222.1|0
1598991000000|2020-09-01 20:10:00|10228.9|10222.9|10233.8|10227.8|10235.3|10229.3|10228.1|10222.1|0
1598991300000|2020-09-01 20:15:00|10234|10228|10232.9|10226.9|10234|10228|10232.5|10226.5|0
1598991600000|2020-09-01 20:20:00|10233.1|10227.1|10232.9|10226.9|10233.7|10227.7|10232.9|10226.9|0
1598991900000|2020-09-01 20:25:00|10232.7|10226.7|10232.7|10226.7|10232.9|10226.9|10232.2|10226.2|0
1598992200000|2020-09-01 20:30:00|10232.8|10226.8|10240|10234|10241.3|10235.3|10230.4|10224.4|0
1598992500000|2020-09-01 20:35:00|10240.1|10234.1|10236.9|10230.9|10240.6|10234.6|10236.9|10230.9|0
1598992800000|2020-09-01 20:40:00|10237|10231|10236.7|10230.7|10238.7|10232.7|10234.8|10228.8|0
1598993100000|2020-09-01 20:45:00|10236.5|10230.5|10237.4|10231.4|10237.9|10231.9|10235.6|10229.6|0
1598993400000|2020-09-01 20:50:00|10237.5|10231.5|10238.5|10232.5|10239.2|10233.2|10237.4|10231.4|0
1598993700000|2020-09-01 20:55:00|10238.4|10232.4|10237.3|10231.3|10239.2|10233.2|10236.2|10230.2|0
1598994000000|2020-09-01 21:00:00|10237.1|10231.1|10236.5|10230.5|10237.1|10231.1|10236.5|10230.5|0
1598994300000|2020-09-01 21:05:00|10236.7|10230.7|10236.9|10230.9|10237.1|10231.1|10236.7|10230.7|0
1598994600000|2020-09-01 21:10:00|10236.7|10230.7|10236.5|10230.5|10236.7|10230.7|10235.8|10229.8|0
1598994900000|2020-09-01 21:15:00|10236.3|10230.3|10236.3|10230.3|10236.9|10230.9|10236|10230|0
1598995200000|2020-09-01 21:20:00|10236.9|10230.9|10236.5|10230.5|10236.9|10230.9|10236.3|10230.3|0
1598995500000|2020-09-01 21:25:00|10236.3|10230.3|10236.3|10230.3|10236.3|10230.3|10236|10230|0
1598995800000|2020-09-01 21:30:00|10236.7|10230.7|10236.5|10230.5|10236.7|10230.7|10236.5|10230.5|0
1598996100000|2020-09-01 21:35:00|10236.3|10230.3|10236.3|10230.3|10236.7|10230.7|10236.3|10230.3|0
1598996400000|2020-09-01 21:40:00|10236.5|10230.5|10236.5|10230.5|10236.7|10230.7|10236.3|10230.3|0
1598996700000|2020-09-01 21:45:00|10236.7|10230.7|10236.7|10230.7|10236.7|10230.7|10236|10230|0
1598997000000|2020-09-01 21:50:00|10236.5|10230.5|10236.7|10230.7|10236.7|10230.7|10236.5|10230.5|0
1598997300000|2020-09-01 21:55:00|10236.9|10230.9|10236.3|10230.3|10236.9|10230.9|10236.3|10230.3|0
1598997600000|2020-09-01 22:00:00|10236.1|10230.1|10236|10230|10237|10231|10230.2|10224.2|0
1598997900000|2020-09-01 22:05:00|10235.9|10229.9|10233.2|10227.2|10236.2|10230.2|10233.2|10227.2|0
1598998200000|2020-09-01 22:10:00|10232.6|10226.6|10234.4|10228.4|10234.4|10228.4|10232|10226|0
1598998500000|2020-09-01 22:15:00|10234.3|10228.3|10233.3|10227.3|10234.3|10228.3|10232.6|10226.6|0
1598998800000|2020-09-01 22:20:00|10233.4|10227.4|10233.9|10227.9|10235.1|10229.1|10233.4|10227.4|0
1598999100000|2020-09-01 22:25:00|10234|10228|10232.6|10226.6|10234.4|10228.4|10232.3|10226.3|0
1598999400000|2020-09-01 22:30:00|10232.5|10226.5|10233.9|10227.9|10233.9|10227.9|10231.5|10225.5|0
1598999700000|2020-09-01 22:35:00|10233.7|10227.7|10233.3|10227.3|10233.9|10227.9|10233.3|10227.3|0
1599000000000|2020-09-01 22:40:00|10233.2|10227.2|10232.5|10226.5|10233.3|10227.3|10232.5|10226.5|0
1599000300000|2020-09-01 22:45:00|10232.7|10226.7|10232.5|10226.5|10233.3|10227.3|10231.5|10225.5|0
1599000600000|2020-09-01 22:50:00|10232.7|10226.7|10234.4|10228.4|10234.4|10228.4|10232.5|10226.5|0
1599000900000|2020-09-01 22:55:00|10234.2|10228.2|10234.8|10228.8|10236.2|10230.2|10233.8|10227.8|0
1599001200000|2020-09-01 23:00:00|10234.7|10228.7|10232.1|10226.1|10234.7|10228.7|10231.3|10225.3|0
1599001500000|2020-09-01 23:05:00|10232.2|10226.2|10233.1|10227.1|10233.9|10227.9|10232.2|10226.2|0
1599001800000|2020-09-01 23:10:00|10233|10227|10233.9|10227.9|10233.9|10227.9|10232.6|10226.6|0
1599002100000|2020-09-01 23:15:00|10233.8|10227.8|10236.2|10230.2|10236.2|10230.2|10233.1|10227.1|0
1599002400000|2020-09-01 23:20:00|10236.3|10230.3|10247.1|10241.1|10247.1|10241.1|10236.3|10230.3|0
1599002700000|2020-09-01 23:25:00|10247|10241|10245.3|10239.3|10247.7|10241.7|10244|10238|0
1599003000000|2020-09-01 23:30:00|10245.4|10239.4|10244.8|10238.8|10245.8|10239.8|10242.5|10236.5|0
1599003300000|2020-09-01 23:35:00|10244.9|10238.9|10245.6|10239.6|10246.6|10240.6|10244.8|10238.8|0
1599003600000|2020-09-01 23:40:00|10245.4|10239.4|10246.1|10240.1|10246.6|10240.6|10244.8|10238.8|0
1599003900000|2020-09-01 23:45:00|10246|10240|10251.6|10245.6|10251.8|10245.8|10244.8|10238.8|0
1599004200000|2020-09-01 23:50:00|10251.7|10245.7|10249.7|10243.7|10252.1|10246.1|10248.5|10242.5|0
1599004500000|2020-09-01 23:55:00|10249.9|10243.9|10255.3|10249.3|10255.3|10249.3|10249.9|10243.9|0
1599004800000|2020-09-02 00:00:00|10255.2|10249.2|10253.8|10247.8|10255.3|10249.3|10250.4|10244.4|0
1599005100000|2020-09-02 00:05:00|10253.6|10247.6|10256.9|10250.9|10256.9|10250.9|10250.7|10244.7|0
1599005400000|2020-09-02 00:10:00|10257.1|10251.1|10256.9|10250.9|10259.8|10253.8|10255.6|10249.6|0
1599005700000|2020-09-02 00:15:00|10256.7|10250.7|10257.2|10251.2|10262.2|10256.2|10252.1|10246.1|0
1599006000000|2020-09-02 00:20:00|10257.3|10251.3|10261.9|10255.9|10262.1|10256.1|10254.6|10248.6|0
1599006300000|2020-09-02 00:25:00|10261.8|10255.8|10262.1|10256.1|10262.2|10256.2|10256.9|10250.9|0
1599006600000|2020-09-02 00:30:00|10262.2|10256.2|10258.3|10252.3|10264.7|10258.7|10256.8|10250.8|0
1599006900000|2020-09-02 00:35:00|10257.7|10251.7|10262.4|10256.4|10262.5|10256.5|10256.9|10250.9|0
1599007200000|2020-09-02 00:40:00|10262.5|10256.5|10268.2|10262.2|10270.8|10264.8|10262.5|10256.5|0
1599007500000|2020-09-02 00:45:00|10268.3|10262.3|10267.8|10261.8|10273|10267|10265.6|10259.6|0
1599007800000|2020-09-02 00:50:00|10267.9|10261.9|10265.1|10259.1|10270.3|10264.3|10263.9|10257.9|0
1599008100000|2020-09-02 00:55:00|10265|10259|10267.1|10261.1|10269.7|10263.7|10262.4|10256.4|0
1599008400000|2020-09-02 01:00:00|10267.2|10261.2|10267.3|10261.3|10269.7|10263.7|10264.7|10258.7|0
1599008700000|2020-09-02 01:05:00|10267.4|10261.4|10265.1|10259.1|10267.4|10261.4|10260.9|10254.9|0
1599009000000|2020-09-02 01:10:00|10265|10259|10262.1|10256.1|10265.1|10259.1|10259.6|10253.6|0
1599009300000|2020-09-02 01:15:00|10262|10256|10259.1|10253.1|10262.1|10256.1|10254|10248|0
1599009600000|2020-09-02 01:20:00|10259.2|10253.2|10256.7|10250.7|10261.7|10255.7|10256.6|10250.6|0
1599009900000|2020-09-02 01:25:00|10256.6|10250.6|10255.3|10249.3|10256.8|10250.8|10255.3|10249.3|0
1599010200000|2020-09-02 01:30:00|10255.8|10249.8|10251.5|10245.5|10256.5|10250.5|10251.2|10245.2|0
1599010500000|2020-09-02 01:35:00|10252|10246|10251.5|10245.5|10252.8|10246.8|10248.8|10242.8|0
1599010800000|2020-09-02 01:40:00|10251.4|10245.4|10253.1|10247.1|10253.1|10247.1|10249|10243|0
1599011100000|2020-09-02 01:45:00|10253.6|10247.6|10254.2|10248.2|10254.3|10248.3|10250.5|10244.5|0
1599011400000|2020-09-02 01:50:00|10254.1|10248.1|10251.7|10245.7|10254.2|10248.2|10249.2|10243.2|0
1599011700000|2020-09-02 01:55:00|10250.6|10244.6|10243.9|10237.9|10251.7|10245.7|10243.7|10237.7|0
1599012000000|2020-09-02 02:00:00|10243.8|10237.8|10242.5|10236.5|10244.1|10238.1|10238.6|10232.6|0
1599012300000|2020-09-02 02:05:00|10242|10236|10241.3|10235.3|10243.7|10237.7|10238.7|10232.7|0
1599012600000|2020-09-02 02:10:00|10241.4|10235.4|10249|10243|10249.1|10243.1|10241.3|10235.3|0
1599012900000|2020-09-02 02:15:00|10248.9|10242.9|10246.4|10240.4|10251.5|10245.5|10246.3|10240.3|0
1599013200000|2020-09-02 02:20:00|10246.5|10240.5|10254.5|10248.5|10254.5|10248.5|10246.5|10240.5|0
1599013500000|2020-09-02 02:25:00|10254.4|10248.4|10251.7|10245.7|10254.6|10248.6|10249.2|10243.2|0
1599013800000|2020-09-02 02:30:00|10251.1|10245.1|10249.1|10243.1|10251.7|10245.7|10246.5|10240.5|0
1599014100000|2020-09-02 02:35:00|10249.7|10243.7|10249.2|10243.2|10251.9|10245.9|10247.9|10241.9|0
1599014400000|2020-09-02 02:40:00|10249.3|10243.3|10243.9|10237.9|10251.7|10245.7|10243.9|10237.9|0
1599014700000|2020-09-02 02:45:00|10243.8|10237.8|10241.6|10235.6|10244.2|10238.2|10241.3|10235.3|0
1599015000000|2020-09-02 02:50:00|10242.1|10236.1|10241.5|10235.5|10244|10238|10238.7|10232.7|0
1599015300000|2020-09-02 02:55:00|10241.4|10235.4|10241.6|10235.6|10244.1|10238.1|10241.3|10235.3|0
1599015600000|2020-09-02 03:00:00|10241.7|10235.7|10246.8|10240.8|10249.2|10243.2|10241.6|10235.6|0
1599015900000|2020-09-02 03:05:00|10246.9|10240.9|10249.2|10243.2|10249.3|10243.3|10242.8|10236.8|0
1599016200000|2020-09-02 03:10:00|10249.3|10243.3|10251.8|10245.8|10251.8|10245.8|10249.1|10243.1|0
1599016500000|2020-09-02 03:15:00|10251.7|10245.7|10249.1|10243.1|10251.8|10245.8|10246.6|10240.6|0
1599016800000|2020-09-02 03:20:00|10249|10243|10249.1|10243.1|10250.4|10244.4|10246.6|10240.6|0
1599017100000|2020-09-02 03:25:00|10249.2|10243.2|10251.8|10245.8|10254.4|10248.4|10249.2|10243.2|0
1599017400000|2020-09-02 03:30:00|10251.9|10245.9|10251.6|10245.6|10254.2|10248.2|10249|10243|0
1599017700000|2020-09-02 03:35:00|10251.5|10245.5|10251.5|10245.5|10251.5|10245.5|10249|10243|0
1599018000000|2020-09-02 03:40:00|10251.4|10245.4|10251.3|10245.3|10251.6|10245.6|10248.9|10242.9|0
1599018300000|2020-09-02 03:45:00|10251.4|10245.4|10251.6|10245.6|10254|10248|10250.3|10244.3|0
1599018600000|2020-09-02 03:50:00|10252.6|10246.6|10251.3|10245.3|10254.1|10248.1|10250.1|10244.1|0
1599018900000|2020-09-02 03:55:00|10251.4|10245.4|10259|10253|10259.1|10253.1|10251.4|10245.4|0
1599019200000|2020-09-02 04:00:00|10258.9|10252.9|10259.5|10253.5|10259.5|10253.5|10256.6|10250.6|0
1599019500000|2020-09-02 04:05:00|10260|10254|10259.5|10253.5|10260.7|10254.7|10259.3|10253.3|0
1599019800000|2020-09-02 04:10:00|10259.4|10253.4|10256.8|10250.8|10259.5|10253.5|10256.7|10250.7|0
1599020100000|2020-09-02 04:15:00|10256.7|10250.7|10259.1|10253.1|10259.2|10253.2|10256.7|10250.7|0
1599020400000|2020-09-02 04:20:00|10259.2|10253.2|10261.8|10255.8|10261.9|10255.9|10256.6|10250.6|0
1599020700000|2020-09-02 04:25:00|10261.9|10255.9|10262|10256|10264.7|10258.7|10259.6|10253.6|0
1599021000000|2020-09-02 04:30:00|10261.9|10255.9|10259|10253|10261.9|10255.9|10258.9|10252.9|0
1599021300000|2020-09-02 04:35:00|10258.9|10252.9|10259|10253|10261.5|10255.5|10258.9|10252.9|0
1599021600000|2020-09-02 04:40:00|10260.2|10254.2|10261.6|10255.6|10264|10258|10260.2|10254.2|0
1599021900000|2020-09-02 04:45:00|10261.5|10255.5|10259|10253|10261.7|10255.7|10259|10253|0
1599022200000|2020-09-02 04:50:00|10259.1|10253.1|10258.9|10252.9|10261.6|10255.6|10258.8|10252.8|0
1599022500000|2020-09-02 04:55:00|10258.8|10252.8|10253.9|10247.9|10258.8|10252.8|10253.8|10247.8|0
1599022800000|2020-09-02 05:00:00|10253.8|10247.8|10248.8|10242.8|10256.2|10250.2|10248.7|10242.7|0
1599023100000|2020-09-02 05:05:00|10239.8|10233.8|10242.4|10236.4|10242.6|10236.6|10237.2|10231.2|0
1599023400000|2020-09-02 05:10:00|10242.3|10236.3|10242.5|10236.5|10242.5|10236.5|10239.6|10233.6|0
1599023700000|2020-09-02 05:15:00|10242.4|10236.4|10247.9|10241.9|10247.9|10241.9|10242.4|10236.4|0
1599024000000|2020-09-02 05:20:00|10248.3|10242.3|10246.9|10240.9|10248.4|10242.4|10245.6|10239.6|0
1599024300000|2020-09-02 05:25:00|10247|10241|10253.4|10247.4|10253.5|10247.5|10247|10241|0
1599024600000|2020-09-02 05:30:00|10254.5|10248.5|10261.2|10255.2|10261.2|10255.2|10254.5|10248.5|0
1599024900000|2020-09-02 05:35:00|10260.7|10254.7|10261.1|10255.1|10261.2|10255.2|10255.9|10249.9|0
1599025200000|2020-09-02 05:40:00|10261.2|10255.2|10261.2|10255.2|10266.2|10260.2|10258.7|10252.7|0
1599025500000|2020-09-02 05:45:00|10261.3|10255.3|10263.5|10257.5|10263.7|10257.7|10261.2|10255.2|0
1599025800000|2020-09-02 05:50:00|10263.4|10257.4|10263.5|10257.5|10265.9|10259.9|10258.5|10252.5|0
1599026100000|2020-09-02 05:55:00|10263.4|10257.4|10251.3|10245.3|10265.9|10259.9|10251.1|10245.1|0
1599026400000|2020-09-02 06:00:00|10267.6|10265.6|10271.6|10269.6|10275.6|10273.6|10262.1|10260.1|132
1599026700000|2020-09-02 06:05:00|10271.1|10269.1|10266.6|10264.6|10273.1|10271.1|10264.1|10262.1|101
1599027000000|2020-09-02 06:10:00|10267.1|10265.1|10270.6|10268.6|10272.6|10270.6|10266.6|10264.6|56
1599027300000|2020-09-02 06:15:00|10271.1|10269.1|10259.6|10257.6|10272.6|10270.6|10259.6|10257.6|28
1599027600000|2020-09-02 06:20:00|10259.1|10257.1|10255.1|10253.1|10263.6|10261.6|10252.1|10250.1|114
1599027900000|2020-09-02 06:25:00|10255.6|10253.6|10253.6|10251.6|10259.1|10257.1|10250.6|10248.6|49
1599028200000|2020-09-02 06:30:00|10254.1|10252.1|10257.6|10255.6|10257.6|10255.6|10253.1|10251.1|14
1599028500000|2020-09-02 06:35:00|10257.1|10255.1|10254.6|10252.6|10258.6|10256.6|10254.6|10252.6|21
1599028800000|2020-09-02 06:40:00|10255.1|10253.1|10258.6|10256.6|10260.6|10258.6|10255.1|10253.1|21
1599029100000|2020-09-02 06:45:00|10259.1|10257.1|10259.6|10257.6|10264.6|10262.6|10258.6|10256.6|23
1599029400000|2020-09-02 06:50:00|10259.1|10257.1|10249.6|10247.6|10262.6|10260.6|10249.1|10247.1|131
1599029700000|2020-09-02 06:55:00|10250.1|10248.1|10256.1|10254.1|10262.6|10260.6|10248.1|10246.1|238
1599030000000|2020-09-02 07:00:00|10257.6|10255.6|10275.1|10273.1|10279.6|10277.6|10256.1|10254.1|1089
1599030300000|2020-09-02 07:05:00|10277.6|10275.6|10311.1|10309.1|10315.1|10313.1|10277.6|10275.6|1463
1599030600000|2020-09-02 07:10:00|10313.1|10311.1|10330.1|10328.1|10331.6|10329.6|10307.6|10305.6|795
1599030900000|2020-09-02 07:15:00|10331.1|10329.1|10331.6|10329.6|10346.6|10344.6|10331.1|10329.1|957
1599031200000|2020-09-02 07:20:00|10332.1|10330.1|10346.1|10344.1|10354.6|10352.6|10332.1|10330.1|733
1599031500000|2020-09-02 07:25:00|10345.6|10343.6|10344.6|10342.6|10353.1|10351.1|10341.1|10339.1|778
1599031800000|2020-09-02 07:30:00|10345.1|10343.1|10356.1|10354.1|10369.6|10367.6|10345.1|10343.1|734
1599032100000|2020-09-02 07:35:00|10356.6|10354.6|10350.1|10348.1|10363.6|10361.6|10349.6|10347.6|543
1599032400000|2020-09-02 07:40:00|10350.6|10348.6|10353.4|10351.4|10363.6|10361.6|10347.1|10345.1|411
1599032700000|2020-09-02 07:45:00|10352.9|10350.9|10333.2|10331.2|10357.9|10355.9|10329.7|10327.7|496
1599033000000|2020-09-02 07:50:00|10333.7|10331.7|10335.7|10333.7|10346.7|10344.7|10333.7|10331.7|517
1599033300000|2020-09-02 07:55:00|10336.2|10334.2|10341.7|10339.7|10347.7|10345.7|10336.2|10334.2|363
1599033600000|2020-09-02 08:00:00|10340.7|10338.7|10343.2|10341.2|10349.7|10347.7|10339.7|10337.7|481
1599033900000|2020-09-02 08:05:00|10342.7|10340.7|10356.7|10354.7|10366.2|10364.2|10342.7|10340.7|533
1599034200000|2020-09-02 08:10:00|10357.2|10355.2|10367.7|10365.7|10374.2|10372.2|10356.7|10354.7|420
1599034500000|2020-09-02 08:15:00|10367.2|10365.2|10378.7|10376.7|10378.7|10376.7|10366.7|10364.7|352
1599034800000|2020-09-02 08:20:00|10379.2|10377.2|10384.2|10382.2|10387.7|10385.7|10377.7|10375.7|603
1599035100000|2020-09-02 08:25:00|10384.7|10382.7|10389.2|10387.2|10389.7|10387.7|10380.7|10378.7|432
1599035400000|2020-09-02 08:30:00|10389.7|10387.7|10388.7|10386.7|10391.7|10389.7|10380.2|10378.2|749
1599035700000|2020-09-02 08:35:00|10389.7|10387.7|10383.7|10381.7|10394.2|10392.2|10380.7|10378.7|532
1599036000000|2020-09-02 08:40:00|10384.2|10382.2|10389.2|10387.2|10393.2|10391.2|10383.7|10381.7|295
1599036300000|2020-09-02 08:45:00|10389.7|10387.7|10386.7|10384.7|10399.7|10397.7|10384.2|10382.2|523
1599036600000|2020-09-02 08:50:00|10387.2|10385.2|10394.7|10392.7|10399.7|10397.7|10386.7|10384.7|348
1599036900000|2020-09-02 08:55:00|10394.2|10392.2|10399.7|10397.7|10400.7|10398.7|10389.7|10387.7|424
1599037200000|2020-09-02 09:00:00|10400.7|10398.7|10395.7|10393.7|10405.7|10403.7|10394.7|10392.7|377
1599037500000|2020-09-02 09:05:00|10395.2|10393.2|10408.7|10406.7|10408.7|10406.7|10394.2|10392.2|434
1599037800000|2020-09-02 09:10:00|10408.2|10406.2|10403.7|10401.7|10413.2|10411.2|10403.7|10401.7|488
1599038100000|2020-09-02 09:15:00|10404.2|10402.2|10408.7|10406.7|10410.7|10408.7|10404.2|10402.2|296
1599038400000|2020-09-02 09:20:00|10409.2|10407.2|10411.7|10409.7|10414.7|10412.7|10405.2|10403.2|428
1599038700000|2020-09-02 09:25:00|10410.7|10408.7|10411.7|10409.7|10416.7|10414.7|10409.7|10407.7|342
1599039000000|2020-09-02 09:30:00|10412.2|10410.2|10412.7|10410.7|10414.2|10412.2|10406.7|10404.7|524
1599039300000|2020-09-02 09:35:00|10412.2|10410.2|10412.7|10410.7|10420.2|10418.2|10407.7|10405.7|437
1599039600000|2020-09-02 09:40:00|10413.2|10411.2|10398.7|10396.7|10414.7|10412.7|10398.7|10396.7|245
1599039900000|2020-09-02 09:45:00|10399.2|10397.2|10396.2|10394.2|10401.2|10399.2|10391.7|10389.7|272
1599040200000|2020-09-02 09:50:00|10396.7|10394.7|10401.7|10399.7|10408.2|10406.2|10396.2|10394.2|241
1599040500000|2020-09-02 09:55:00|10402.7|10400.7|10402.7|10400.7|10407.2|10405.2|10400.7|10398.7|316
1599040800000|2020-09-02 10:00:00|10403.2|10401.2|10402.7|10400.7|10408.7|10406.7|10401.7|10399.7|182
1599041100000|2020-09-02 10:05:00|10402.2|10400.2|10398.7|10396.7|10404.7|10402.7|10394.7|10392.7|168
1599041400000|2020-09-02 10:10:00|10397.7|10395.7|10388.7|10386.7|10398.7|10396.7|10388.7|10386.7|162
1599041700000|2020-09-02 10:15:00|10389.2|10387.2|10395.7|10393.7|10395.7|10393.7|10386.7|10384.7|193
1599042000000|2020-09-02 10:20:00|10396.7|10394.7|10396.7|10394.7|10398.7|10396.7|10392.7|10390.7|174
1599042300000|2020-09-02 10:25:00|10397.2|10395.2|10391.7|10389.7|10402.7|10400.7|10389.2|10387.2|142
1599042600000|2020-09-02 10:30:00|10391.2|10389.2|10385.7|10383.7|10392.2|10390.2|10385.7|10383.7|161
1599042900000|2020-09-02 10:35:00|10384.7|10382.7|10389.7|10387.7|10391.7|10389.7|10382.7|10380.7|102
1599043200000|2020-09-02 10:40:00|10389.2|10387.2|10393.7|10391.7|10393.7|10391.7|10388.7|10386.7|145
1599043500000|2020-09-02 10:45:00|10392.7|10390.7|10389.7|10387.7|10397.7|10395.7|10386.7|10384.7|165
1599043800000|2020-09-02 10:50:00|10389.2|10387.2|10382.2|10380.2|10391.7|10389.7|10380.7|10378.7|131
1599044100000|2020-09-02 10:55:00|10382.7|10380.7|10377.7|10375.7|10383.7|10381.7|10376.7|10374.7|132
1599044400000|2020-09-02 11:00:00|10377.2|10375.2|10379.2|10377.2|10379.2|10377.2|10370.7|10368.7|288
1599044700000|2020-09-02 11:05:00|10378.7|10376.7|10371.7|10369.7|10378.7|10376.7|10371.2|10369.2|222
1599045000000|2020-09-02 11:10:00|10372.2|10370.2|10364.7|10362.7|10373.7|10371.7|10363.2|10361.2|254
1599045300000|2020-09-02 11:15:00|10364.2|10362.2|10363.7|10361.7|10368.7|10366.7|10362.2|10360.2|264
1599045600000|2020-09-02 11:20:00|10364.2|10362.2|10373.7|10371.7|10374.7|10372.7|10360.2|10358.2|128
1599045900000|2020-09-02 11:25:00|10373.2|10371.2|10369.7|10367.7|10373.7|10371.7|10364.7|10362.7|109
1599046200000|2020-09-02 11:30:00|10370.2|10368.2|10378.7|10376.7|10380.7|10378.7|10370.2|10368.2|130
1599046500000|2020-09-02 11:35:00|10378.2|10376.2|10375.7|10373.7|10379.7|10377.7|10372.7|10370.7|170
1599046800000|2020-09-02 11:40:00|10375.1|10373.1|10379.1|10377.1|10379.6|10377.6|10371.1|10369.1|85
1599047100000|2020-09-02 11:45:00|10380.1|10378.1|10375.1|10373.1|10382.1|10380.1|10373.1|10371.1|109
1599047400000|2020-09-02 11:50:00|10374.6|10372.6|10372.1|10370.1|10375.1|10373.1|10367.1|10365.1|158
1599047700000|2020-09-02 11:55:00|10372.6|10370.6|10363.1|10361.1|10372.6|10370.6|10363.1|10361.1|130
1599048000000|2020-09-02 12:00:00|10363.6|10361.6|10367.1|10365.1|10370.1|10368.1|10362.6|10360.6|153
1599048300000|2020-09-02 12:05:00|10366.1|10364.1|10366.6|10364.6|10368.6|10366.6|10363.1|10361.1|138
1599048600000|2020-09-02 12:10:00|10367.1|10365.1|10368.1|10366.1|10369.1|10367.1|10364.1|10362.1|76
1599048900000|2020-09-02 12:15:00|10367.6|10365.6|10369.1|10367.1|10376.1|10374.1|10364.1|10362.1|313
1599049200000|2020-09-02 12:20:00|10368.6|10366.6|10373.1|10371.1|10374.6|10372.6|10367.6|10365.6|106
1599049500000|2020-09-02 12:25:00|10372.6|10370.6|10370.6|10368.6|10378.1|10376.1|10367.6|10365.6|181
1599049800000|2020-09-02 12:30:00|10370.1|10368.1|10369.6|10367.6|10372.1|10370.1|10364.1|10362.1|131
1599050100000|2020-09-02 12:35:00|10370.1|10368.1|10372.1|10370.1|10372.1|10370.1|10366.6|10364.6|116
1599050400000|2020-09-02 12:40:00|10371.6|10369.6|10365.6|10363.6|10371.6|10369.6|10364.6|10362.6|139
1599050700000|2020-09-02 12:45:00|10365.1|10363.1|10363.1|10361.1|10368.6|10366.6|10360.1|10358.1|229
1599051000000|2020-09-02 12:50:00|10362.6|10360.6|10366.1|10364.1|10367.1|10365.1|10362.1|10360.1|136
1599051300000|2020-09-02 12:55:00|10365.6|10363.6|10373.1|10371.1|10378.6|10376.6|10364.1|10362.1|220
1599051600000|2020-09-02 13:00:00|10372.1|10370.1|10369.6|10367.6|10376.6|10374.6|10365.1|10363.1|176
1599051900000|2020-09-02 13:05:00|10370.1|10368.1|10379.1|10377.1|10379.1|10377.1|10368.1|10366.1|181
1599052200000|2020-09-02 13:10:00|10378.6|10376.6|10383.1|10381.1|10384.1|10382.1|10377.1|10375.1|202
1599052500000|2020-09-02 13:15:00|10385.1|10383.1|10390.1|10388.1|10392.1|10390.1|10383.1|10381.1|312
1599052800000|2020-09-02 13:20:00|10389.6|10387.6|10385.1|10383.1|10392.1|10390.1|10385.1|10383.1|142
1599053100000|2020-09-02 13:25:00|10385.6|10383.6|10381.1|10379.1|10388.1|10386.1|10379.6|10377.6|190
1599053400000|2020-09-02 13:30:00|10380.1|10378.1|10381.6|10379.6|10387.1|10385.1|10377.1|10375.1|548
1599053700000|2020-09-02 13:35:00|10381.1|10379.1|10388.1|10386.1|10395.1|10393.1|10381.1|10379.1|1246
1599054000000|2020-09-02 13:40:00|10387.6|10385.6|10401.1|10399.1|10401.6|10399.6|10382.1|10380.1|436
1599054300000|2020-09-02 13:45:00|10401.6|10399.6|10397.1|10395.1|10404.6|10402.6|10394.6|10392.6|471
1599054600000|2020-09-02 13:50:00|10398.1|10396.1|10390.6|10388.6|10398.1|10396.1|10386.1|10384.1|327
1599054900000|2020-09-02 13:55:00|10390.1|10388.1|10385.6|10383.6|10393.6|10391.6|10379.1|10377.1|496
1599055200000|2020-09-02 14:00:00|10386.6|10384.6|10406.1|10404.1|10406.1|10404.1|10385.1|10383.1|402
1599055500000|2020-09-02 14:05:00|10406.6|10404.6|10379.1|10377.1|10410.6|10408.6|10377.1|10375.1|372
1599055800000|2020-09-02 14:10:00|10380.7|10378.7|10397.2|10395.2|10397.2|10395.2|10377.7|10375.7|392
1599056100000|2020-09-02 14:15:00|10396.7|10394.7|10400.2|10398.2|10407.2|10405.2|10394.2|10392.2|863
1599056400000|2020-09-02 14:20:00|10399.7|10397.7|10408.7|10406.7|10415.7|10413.7|10395.7|10393.7|935
1599056700000|2020-09-02 14:25:00|10409.7|10407.7|10405.7|10403.7|10411.7|10409.7|10397.2|10395.2|726
1599057000000|2020-09-02 14:30:00|10406.2|10404.2|10417.7|10415.7|10417.7|10415.7|10404.7|10402.7|619
1599057300000|2020-09-02 14:35:00|10417.2|10415.2|10402.7|10400.7|10417.7|10415.7|10401.7|10399.7|474
1599057600000|2020-09-02 14:40:00|10403.2|10401.2|10393.2|10391.2|10407.2|10405.2|10387.7|10385.7|499
1599057900000|2020-09-02 14:45:00|10392.7|10390.7|10392.2|10390.2|10395.7|10393.7|10383.7|10381.7|515
1599058200000|2020-09-02 14:50:00|10393.7|10391.7|10410.7|10408.7|10411.2|10409.2|10393.7|10391.7|665
1599058500000|2020-09-02 14:55:00|10409.2|10407.2|10403.7|10401.7|10412.2|10410.2|10399.2|10397.2|552
1599058800000|2020-09-02 15:00:00|10404.2|10402.2|10399.2|10397.2|10405.7|10403.7|10394.2|10392.2|1185
1599059100000|2020-09-02 15:05:00|10398.7|10396.7|10392.7|10390.7|10401.7|10399.7|10387.7|10385.7|487
1599059400000|2020-09-02 15:10:00|10392.2|10390.2|10401.7|10399.7|10403.7|10401.7|10391.7|10389.7|537
1599059700000|2020-09-02 15:15:00|10401.2|10399.2|10402.7|10400.7|10404.2|10402.2|10392.7|10390.7|855
1599060000000|2020-09-02 15:20:00|10401.7|10399.7|10381.7|10379.7|10403.7|10401.7|10375.7|10373.7|995
1599060300000|2020-09-02 15:25:00|10382.2|10380.2|10382.7|10380.7|10386.7|10384.7|10377.2|10375.2|1967
1599060600000|2020-09-02 15:30:00|10383.7|10381.7|10395.7|10393.7|10399.2|10397.2|10380.7|10378.7|1496
1599060900000|2020-09-02 15:35:00|10395.2|10393.2|10385.7|10383.7|10400.7|10398.7|10385.7|10383.7|489
1599061200000|2020-09-02 15:40:00|10386.2|10384.2|10398.7|10396.7|10401.7|10399.7|10385.7|10383.7|271
1599061500000|2020-09-02 15:45:00|10399.2|10397.2|10409.7|10407.7|10410.2|10408.2|10397.7|10395.7|135
1599061800000|2020-09-02 15:50:00|10409.2|10407.2|10411.2|10409.2|10411.7|10409.7|10405.2|10403.2|54
1599062100000|2020-09-02 15:55:00|10411.7|10409.7|10412.2|10410.2|10413.7|10411.7|10406.7|10404.7|220
1599062400000|2020-09-02 16:00:00|10411.7|10409.7|10412.7|10410.7|10416.7|10414.7|10408.2|10406.2|601
1599062700000|2020-09-02 16:05:00|10411.7|10409.7|10411.7|10409.7|10413.2|10411.2|10409.7|10407.7|40
1599063000000|2020-09-02 16:10:00|10412.2|10410.2|10412.7|10410.7|10414.7|10412.7|10409.2|10407.2|62
1599063300000|2020-09-02 16:15:00|10413.2|10411.2|10414.7|10412.7|10418.2|10416.2|10411.7|10409.7|126
1599063600000|2020-09-02 16:20:00|10415.2|10413.2|10417.2|10415.2|10417.7|10415.7|10412.7|10410.7|51
1599063900000|2020-09-02 16:25:00|10416.7|10414.7|10417.7|10415.7|10418.7|10416.7|10414.7|10412.7|37
1599064200000|2020-09-02 16:30:00|10417.2|10415.2|10416.2|10414.2|10417.7|10415.7|10413.7|10411.7|62
1599064500000|2020-09-02 16:35:00|10416.7|10414.7|10418.7|10416.7|10419.2|10417.2|10415.2|10413.2|29
1599064800000|2020-09-02 16:40:00|10418.2|10416.2|10419.7|10417.7|10420.7|10418.7|10416.7|10414.7|27
1599065100000|2020-09-02 16:45:00|10419.2|10417.2|10418.2|10416.2|10420.7|10418.7|10416.7|10414.7|43
1599065400000|2020-09-02 16:50:00|10418.7|10416.7|10419.2|10417.2|10419.7|10417.7|10415.7|10413.7|16
1599065700000|2020-09-02 16:55:00|10418.7|10416.7|10415.7|10413.7|10424.2|10422.2|10415.7|10413.7|41
1599066000000|2020-09-02 17:00:00|10415.2|10413.2|10419.2|10417.2|10422.2|10420.2|10413.7|10411.7|34
1599066300000|2020-09-02 17:05:00|10419.7|10417.7|10420.2|10418.2|10420.2|10418.2|10418.2|10416.2|8
1599066600000|2020-09-02 17:10:00|10419.7|10417.7|10425.2|10423.2|10425.2|10423.2|10418.7|10416.7|31
1599066900000|2020-09-02 17:15:00|10424.7|10422.7|10424.7|10422.7|10427.2|10425.2|10423.7|10421.7|12
1599067200000|2020-09-02 17:20:00|10423.2|10421.2|10424.2|10422.2|10425.7|10423.7|10423.2|10421.2|13
1599067500000|2020-09-02 17:25:00|10424.7|10422.7|10422.2|10420.2|10425.7|10423.7|10422.2|10420.2|11
1599067800000|2020-09-02 17:30:00|10421.7|10419.7|10423.2|10421.2|10424.2|10422.2|10420.2|10418.2|31
1599068100000|2020-09-02 17:35:00|10422.7|10420.7|10425.7|10423.7|10426.7|10424.7|10422.7|10420.7|5
1599068400000|2020-09-02 17:40:00|10425.2|10423.2|10424.7|10422.7|10426.7|10424.7|10424.7|10422.7|16
1599068700000|2020-09-02 17:45:00|10425.2|10423.2|10425.7|10423.7|10427.2|10425.2|10424.7|10422.7|6
1599069000000|2020-09-02 17:50:00|10425.2|10423.2|10423.2|10421.2|10425.2|10423.2|10423.2|10421.2|5
1599069300000|2020-09-02 17:55:00|10423.7|10421.7|10426.2|10424.2|10428.7|10426.7|10423.7|10421.7|15
1599069600000|2020-09-02 18:00:00|10425.7|10423.7|10419.2|10417.2|10426.2|10424.2|10415.2|10413.2|16
1599069900000|2020-09-02 18:05:00|10419.7|10417.7|10426.7|10424.7|10427.2|10425.2|10419.7|10417.7|4
1599070200000|2020-09-02 18:10:00|10427.2|10425.2|10428.2|10426.2|10428.2|10426.2|10422.7|10420.7|12
1599070500000|2020-09-02 18:15:00|10428.7|10426.7|10430.2|10428.2|10431.2|10429.2|10426.2|10424.2|9
1599070800000|2020-09-02 18:20:00|10430.7|10428.7|10432.7|10430.7|10434.2|10432.2|10428.7|10426.7|7
1599071100000|2020-09-02 18:25:00|10432.2|10430.2|10435.2|10433.2|10435.7|10433.7|10430.2|10428.2|14
1599071400000|2020-09-02 18:30:00|10434.7|10432.7|10435.2|10433.2|10435.7|10433.7|10430.2|10428.2|11
1599071700000|2020-09-02 18:35:00|10434.7|10432.7|10432.7|10430.7|10435.7|10433.7|10430.7|10428.7|16
1599072000000|2020-09-02 18:40:00|10432.2|10430.2|10432.7|10430.7|10435.2|10433.2|10430.7|10428.7|7
1599072300000|2020-09-02 18:45:00|10433.2|10431.2|10437.2|10435.2|10437.7|10435.7|10432.7|10430.7|19
1599072600000|2020-09-02 18:50:00|10437.7|10435.7|10435.7|10433.7|10437.7|10435.7|10435.2|10433.2|14
1599072900000|2020-09-02 18:55:00|10436.2|10434.2|10435.2|10433.2|10436.7|10434.7|10435.2|10433.2|6
1599073200000|2020-09-02 19:00:00|10435.7|10433.7|10437.2|10435.2|10437.2|10435.2|10430.7|10428.7|17
1599073500000|2020-09-02 19:05:00|10437.7|10435.7|10436.7|10434.7|10437.7|10435.7|10430.7|10428.7|7
1599073800000|2020-09-02 19:10:00|10436.2|10434.2|10443.2|10441.2|10443.2|10441.2|10436.2|10434.2|13
1599074100000|2020-09-02 19:15:00|10444.2|10442.2|10443.7|10441.7|10445.2|10443.2|10440.7|10438.7|15
1599074400000|2020-09-02 19:20:00|10443.2|10441.2|10446.2|10444.2|10446.7|10444.7|10442.7|10440.7|27
1599074700000|2020-09-02 19:25:00|10446.7|10444.7|10446.2|10444.2|10449.7|10447.7|10443.7|10441.7|48
1599075000000|2020-09-02 19:30:00|10446.7|10444.7|10445.2|10443.2|10448.7|10446.7|10444.7|10442.7|9
1599075300000|2020-09-02 19:35:00|10445.7|10443.7|10448.2|10446.2|10450.2|10448.2|10443.2|10441.2|23
1599075600000|2020-09-02 19:40:00|10448.7|10446.7|10453.7|10451.7|10454.7|10452.7|10447.2|10445.2|11
1599075900000|2020-09-02 19:45:00|10454.2|10452.2|10457.2|10455.2|10457.7|10455.7|10450.2|10448.2|23
1599076200000|2020-09-02 19:50:00|10456.7|10454.7|10455.7|10453.7|10457.7|10455.7|10446.7|10444.7|28
1599076500000|2020-09-02 19:55:00|10455.2|10453.2|10446.9|10440.9|10455.2|10453.2|10444.7|10440.6|49
1599076800000|2020-09-02 20:00:00|10447.3|10441.3|10448.9|10442.9|10450.2|10444.2|10443|10437|0
1599077100000|2020-09-02 20:05:00|10448.8|10442.8|10448.9|10442.9|10449.7|10443.7|10446|10440|0
1599077400000|2020-09-02 20:10:00|10449|10443|10449.9|10443.9|10452|10446|10448.9|10442.9|0
1599077700000|2020-09-02 20:15:00|10450.1|10444.1|10450.3|10444.3|10450.9|10444.9|10449.6|10443.6|0
1599078000000|2020-09-02 20:20:00|10450.1|10444.1|10449.4|10443.4|10450.1|10444.1|10449.2|10443.2|0
1599078300000|2020-09-02 20:25:00|10449.6|10443.6|10450.5|10444.5|10450.5|10444.5|10449.4|10443.4|0
1599078600000|2020-09-02 20:30:00|10450.4|10444.4|10449.2|10443.2|10450.4|10444.4|10446.8|10440.8|0
1599078900000|2020-09-02 20:35:00|10449.1|10443.1|10449.2|10443.2|10449.9|10443.9|10448.7|10442.7|0
1599079200000|2020-09-02 20:40:00|10449.1|10443.1|10449.9|10443.9|10450.5|10444.5|10448.7|10442.7|0
1599079500000|2020-09-02 20:45:00|10450.1|10444.1|10448.1|10442.1|10450.5|10444.5|10446.3|10440.3|0
1599079800000|2020-09-02 20:50:00|10448.2|10442.2|10443.8|10437.8|10449.2|10443.2|10443.2|10437.2|0
1599080100000|2020-09-02 20:55:00|10443.6|10437.6|10445|10439|10446.8|10440.8|10442.7|10436.7|0
1599080400000|2020-09-02 21:00:00|10445.8|10439.8|10445.8|10439.8|10446.4|10440.4|10444.7|10438.7|0
1599080700000|2020-09-02 21:05:00|10445.6|10439.6|10445.8|10439.8|10446|10440|10445.4|10439.4|0
1599081300000|2020-09-02 21:15:00|10446|10440|10446.6|10440.6|10446.6|10440.6|10445.8|10439.8|0
1599081600000|2020-09-02 21:20:00|10446.8|10440.8|10446.8|10440.8|10446.8|10440.8|10446.4|10440.4|0
1599081900000|2020-09-02 21:25:00|10446.6|10440.6|10446.8|10440.8|10446.8|10440.8|10446.6|10440.6|0
1599082200000|2020-09-02 21:30:00|10446.6|10440.6|10446.6|10440.6|10446.6|10440.6|10446.6|10440.6|0
1599082500000|2020-09-02 21:35:00|10446.4|10440.4|10446.4|10440.4|10446.4|10440.4|10446.4|10440.4|0
1599083100000|2020-09-02 21:45:00|10446.6|10440.6|10446.6|10440.6|10446.6|10440.6|10446.4|10440.4|0
1599083400000|2020-09-02 21:50:00|10446.4|10440.4|10446.6|10440.6|10446.6|10440.6|10446.4|10440.4|0
1599083700000|2020-09-02 21:55:00|10446.4|10440.4|10446.4|10440.4|10446.6|10440.6|10446.4|10440.4|0
1599084000000|2020-09-02 22:00:00|10446.5|10440.5|10442.7|10436.7|10446.8|10440.8|10442|10436|0
1599084300000|2020-09-02 22:05:00|10442.6|10436.6|10440.2|10434.2|10442.6|10436.6|10439.1|10433.1|0
1599084600000|2020-09-02 22:10:00|10440.3|10434.3|10440.2|10434.2|10441.4|10435.4|10439.6|10433.6|0
1599084900000|2020-09-02 22:15:00|10440.3|10434.3|10440.9|10434.9|10441.4|10435.4|10440.2|10434.2|0
1599085200000|2020-09-02 22:20:00|10441|10435|10445.1|10439.1|10445.1|10439.1|10441|10435|0
1599085500000|2020-09-02 22:25:00|10445.2|10439.2|10447.6|10441.6|10448.1|10442.1|10445.2|10439.2|0
1599085800000|2020-09-02 22:30:00|10447.5|10441.5|10445.8|10439.8|10447.5|10441.5|10445.1|10439.1|0
1599086100000|2020-09-02 22:35:00|10445.7|10439.7|10446.3|10440.3|10446.3|10440.3|10444.5|10438.5|0
1599086400000|2020-09-02 22:40:00|10446.2|10440.2|10446.9|10440.9|10447.6|10441.6|10445.8|10439.8|0
1599086700000|2020-09-02 22:45:00|10447.1|10441.1|10447.6|10441.6|10447.6|10441.6|10446.9|10440.9|0
1599087000000|2020-09-02 22:50:00|10447.7|10441.7|10452.3|10446.3|10453|10447|10447.7|10441.7|0
1599087300000|2020-09-02 22:55:00|10452.4|10446.4|10454.7|10448.7|10455.4|10449.4|10452.4|10446.4|0
1599087600000|2020-09-02 23:00:00|10454.8|10448.8|10455.4|10449.4|10455.4|10449.4|10453.6|10447.6|0
1599087900000|2020-09-02 23:05:00|10455.3|10449.3|10456|10450|10456|10450|10454.1|10448.1|0
1599088200000|2020-09-02 23:10:00|10455.9|10449.9|10459.1|10453.1|10460.9|10454.9|10455.4|10449.4|0
1599088500000|2020-09-02 23:15:00|10459.2|10453.2|10459.6|10453.6|10460.9|10454.9|10458.5|10452.5|0
1599088800000|2020-09-02 23:20:00|10459.7|10453.7|10462.7|10456.7|10463.2|10457.2|10459.7|10453.7|0
1599089100000|2020-09-02 23:25:00|10462.8|10456.8|10462.1|10456.1|10464|10458|10461.4|10455.4|0
1599089400000|2020-09-02 23:30:00|10462|10456|10465|10459|10465.8|10459.8|10460.9|10454.9|0
1599089700000|2020-09-02 23:35:00|10464.9|10458.9|10464|10458|10466.3|10460.3|10463.2|10457.2|0
1599090000000|2020-09-02 23:40:00|10464.1|10458.1|10466.3|10460.3|10468.1|10462.1|10464.1|10458.1|0
1599090300000|2020-09-02 23:45:00|10466.1|10460.1|10462.1|10456.1|10466.1|10460.1|10461.4|10455.4|0
1599090600000|2020-09-02 23:50:00|10462.3|10456.3|10459.6|10453.6|10462.7|10456.7|10459.6|10453.6|0
1599090900000|2020-09-02 23:55:00|10459.7|10453.7|10460.7|10454.7|10462.5|10456.5|10458.3|10452.3|0
1599091200000|2020-09-03 00:00:00|10460.5|10454.5|10455.2|10449.2|10460.5|10454.5|10450.3|10444.3|0
1599091500000|2020-09-03 00:05:00|10455.3|10449.3|10455.2|10449.2|10455.8|10449.8|10451.1|10445.1|0
1599091800000|2020-09-03 00:10:00|10455|10449|10455.2|10449.2|10457.8|10451.8|10453.9|10447.9|0
1599092100000|2020-09-03 00:15:00|10455.1|10449.1|10444.9|10438.9|10461.3|10455.3|10443.8|10437.8|0
1599092400000|2020-09-03 00:20:00|10445|10439|10444.9|10438.9|10450|10444|10442.1|10436.1|0
1599092700000|2020-09-03 00:25:00|10444.8|10438.8|10447.4|10441.4|10448.6|10442.6|10442|10436|0
1599093000000|2020-09-03 00:30:00|10447.5|10441.5|10441.9|10435.9|10447.5|10441.5|10439.3|10433.3|0
1599093300000|2020-09-03 00:35:00|10443.1|10437.1|10442|10436|10447|10441|10441.9|10435.9|0
1599093600000|2020-09-03 00:40:00|10443.3|10437.3|10442|10436|10444.6|10438.6|10441.9|10435.9|0
1599093900000|2020-09-03 00:45:00|10441.9|10435.9|10436.6|10430.6|10442|10436|10436.6|10430.6|0
1599094200000|2020-09-03 00:50:00|10436.7|10430.7|10436.6|10430.6|10442|10436|10434.2|10428.2|0
1599094500000|2020-09-03 00:55:00|10436.7|10430.7|10428.3|10422.3|10439.2|10433.2|10428.1|10422.1|0
1599094800000|2020-09-03 01:00:00|10428.2|10422.2|10427.3|10421.3|10433.6|10427.6|10423|10417|0
1599095100000|2020-09-03 01:05:00|10427.8|10421.8|10427.1|10421.1|10428.7|10422.7|10423.2|10417.2|0
1599095400000|2020-09-03 01:10:00|10427.7|10421.7|10424.2|10418.2|10428.4|10422.4|10420.3|10414.3|0
1599095700000|2020-09-03 01:15:00|10423.7|10417.7|10420.5|10414.5|10425.4|10419.4|10417.6|10411.6|0
1599096000000|2020-09-03 01:20:00|10420.6|10414.6|10428.4|10422.4|10428.4|10422.4|10420.5|10414.5|0
1599096300000|2020-09-03 01:25:00|10428.5|10422.5|10431|10425|10431.2|10425.2|10428.4|10422.4|0
1599096600000|2020-09-03 01:30:00|10431.1|10425.1|10426.1|10420.1|10431.1|10425.1|10420.6|10414.6|0
1599096900000|2020-09-03 01:35:00|10426|10420|10433.9|10427.9|10434|10428|10423.4|10417.4|0
1599097200000|2020-09-03 01:40:00|10433.8|10427.8|10436.6|10430.6|10436.7|10430.7|10431.4|10425.4|0
1599097500000|2020-09-03 01:45:00|10436.8|10430.8|10444.4|10438.4|10444.5|10438.5|10434.2|10428.2|0
1599097800000|2020-09-03 01:50:00|10444.5|10438.5|10447|10441|10447|10441|10444.2|10438.2|0
1599098100000|2020-09-03 01:55:00|10447.1|10441.1|10449.8|10443.8|10452.3|10446.3|10444.4|10438.4|0
1599098400000|2020-09-03 02:00:00|10449.9|10443.9|10447.4|10441.4|10451.1|10445.1|10443.4|10437.4|0
1599098700000|2020-09-03 02:05:00|10447.5|10441.5|10455|10449|10457.6|10451.6|10447.5|10441.5|0
1599099000000|2020-09-03 02:10:00|10454.9|10448.9|10447.6|10441.6|10455|10449|10447.5|10441.5|0
1599099300000|2020-09-03 02:15:00|10447.5|10441.5|10442.4|10436.4|10447.6|10441.6|10442.3|10436.3|0
1599099600000|2020-09-03 02:20:00|10442.5|10436.5|10447.9|10441.9|10447.9|10441.9|10442.5|10436.5|0
1599099900000|2020-09-03 02:25:00|10450.3|10444.3|10450.3|10444.3|10452.9|10446.9|10446.6|10440.6|0
1599100200000|2020-09-03 02:30:00|10450.4|10444.4|10450.1|10444.1|10453.1|10447.1|10447.6|10441.6|0
1599100500000|2020-09-03 02:35:00|10450.2|10444.2|10439.7|10433.7|10452.8|10446.8|10439.5|10433.5|0
1599100800000|2020-09-03 02:40:00|10439.6|10433.6|10444.8|10438.8|10444.9|10438.9|10437.1|10431.1|0
1599101100000|2020-09-03 02:45:00|10444.7|10438.7|10442.2|10436.2|10445|10439|10439.6|10433.6|0
1599101400000|2020-09-03 02:50:00|10442.3|10436.3|10436.9|10430.9|10442.4|10436.4|10435.5|10429.5|0
1599101700000|2020-09-03 02:55:00|10437|10431|10442|10436|10442.1|10436.1|10436.7|10430.7|0
1599102000000|2020-09-03 03:00:00|10442.1|10436.1|10436.8|10430.8|10443.3|10437.3|10434.3|10428.3|0
1599102300000|2020-09-03 03:05:00|10436.7|10430.7|10435.4|10429.4|10439.5|10433.5|10434.2|10428.2|0
1599102600000|2020-09-03 03:10:00|10436.6|10430.6|10429|10423|10436.6|10430.6|10428.8|10422.8|0
1599102900000|2020-09-03 03:15:00|10429.1|10423.1|10423.9|10417.9|10431.6|10425.6|10421.2|10415.2|0
1599103200000|2020-09-03 03:20:00|10423.4|10417.4|10422.6|10416.6|10425.3|10419.3|10421.3|10415.3|0
1599103500000|2020-09-03 03:25:00|10422|10416|10429.2|10423.2|10429.2|10423.2|10421.4|10415.4|0
1599103800000|2020-09-03 03:30:00|10428.6|10422.6|10434.4|10428.4|10434.4|10428.4|10426.6|10420.6|0
1599104100000|2020-09-03 03:35:00|10434.5|10428.5|10429.5|10423.5|10434.5|10428.5|10429.5|10423.5|0
1599104400000|2020-09-03 03:40:00|10429.6|10423.6|10432|10426|10434.5|10428.5|10429.6|10423.6|0
1599104700000|2020-09-03 03:45:00|10432.1|10426.1|10434.6|10428.6|10434.6|10428.6|10431.9|10425.9|0
1599105000000|2020-09-03 03:50:00|10434.5|10428.5|10431.9|10425.9|10434.6|10428.6|10431.8|10425.8|0
1599105300000|2020-09-03 03:55:00|10432|10426|10434.3|10428.3|10434.3|10428.3|10431.7|10425.7|0
1599105600000|2020-09-03 04:00:00|10434.2|10428.2|10426.3|10420.3|10434.2|10428.2|10423.6|10417.6|0
1599105900000|2020-09-03 04:05:00|10426.4|10420.4|10430.4|10424.4|10431.7|10425.7|10426.4|10420.4|0
1599106200000|2020-09-03 04:10:00|10430.9|10424.9|10431.9|10425.9|10432|10426|10428.9|10422.9|0
1599106500000|2020-09-03 04:15:00|10431.8|10425.8|10427.1|10421.1|10432.2|10426.2|10426.9|10420.9|0
1599106800000|2020-09-03 04:20:00|10427.2|10421.2|10427.2|10421.2|10427.3|10421.3|10427.1|10421.1|0
1599107100000|2020-09-03 04:25:00|10427.3|10421.3|10429.7|10423.7|10429.9|10423.9|10427.2|10421.2|0
1599107400000|2020-09-03 04:30:00|10429.8|10423.8|10429.8|10423.8|10429.9|10423.9|10429.6|10423.6|0
1599107700000|2020-09-03 04:35:00|10429.7|10423.7|10432.6|10426.6|10432.6|10426.6|10429.6|10423.6|0
1599108000000|2020-09-03 04:40:00|10432.7|10426.7|10432.2|10426.2|10435.2|10429.2|10429.6|10423.6|0
1599108300000|2020-09-03 04:45:00|10432.3|10426.3|10434.7|10428.7|10434.8|10428.8|10432.1|10426.1|0
1599108600000|2020-09-03 04:50:00|10434.6|10428.6|10433.3|10427.3|10435.7|10429.7|10430.8|10424.8|0
1599108900000|2020-09-03 04:55:00|10433.4|10427.4|10433.5|10427.5|10434.6|10428.6|10430.8|10424.8|0
1599109200000|2020-09-03 05:00:00|10433.4|10427.4|10429.4|10423.4|10434.9|10428.9|10428.1|10422.1|0
1599109500000|2020-09-03 05:05:00|10428.9|10422.9|10433.7|10427.7|10433.7|10427.7|10428.2|10422.2|0
1599109800000|2020-09-03 05:10:00|10433.6|10427.6|10430.8|10424.8|10433.7|10427.7|10430.8|10424.8|0
1599110100000|2020-09-03 05:15:00|10430.9|10424.9|10431.1|10425.1|10433.6|10427.6|10425.8|10419.8|0
1599110400000|2020-09-03 05:20:00|10431.6|10425.6|10436|10430|10438.5|10432.5|10431.6|10425.6|0
1599110700000|2020-09-03 05:25:00|10436.1|10430.1|10437.4|10431.4|10440|10434|10436.1|10430.1|0
1599111000000|2020-09-03 05:30:00|10437.3|10431.3|10426.7|10420.7|10437.3|10431.3|10424.4|10418.4|0
1599111300000|2020-09-03 05:35:00|10427.8|10421.8|10428.9|10422.9|10434.2|10428.2|10426.3|10420.3|0
1599111600000|2020-09-03 05:40:00|10429|10423|10421.1|10415.1|10431.4|10425.4|10419.8|10413.8|0
1599111900000|2020-09-03 05:45:00|10420.6|10414.6|10414.2|10408.2|10421|10415|10413.5|10407.5|0
1599112200000|2020-09-03 05:50:00|10414.3|10408.3|10424.2|10418.2|10424.2|10418.2|10411.8|10405.8|0
1599112500000|2020-09-03 05:55:00|10424.3|10418.3|10422.4|10416.4|10424.3|10418.3|10416.7|10410.7|0
1599112800000|2020-09-03 06:00:00|10418.7|10416.7|10413.7|10411.7|10424.7|10422.7|10407.2|10405.2|239
1599113100000|2020-09-03 06:05:00|10413.2|10411.2|10430.7|10428.7|10431.2|10429.2|10413.2|10411.2|49
1599113400000|2020-09-03 06:10:00|10430.2|10428.2|10430.2|10428.2|10434.2|10432.2|10427.7|10425.7|62
1599113700000|2020-09-03 06:15:00|10430.7|10428.7|10430.2|10428.2|10436.2|10434.2|10430.2|10428.2|31
1599114000000|2020-09-03 06:20:00|10429.7|10427.7|10444.2|10442.2|10444.2|10442.2|10429.7|10427.7|36
1599114300000|2020-09-03 06:25:00|10443.7|10441.7|10442.2|10440.2|10446.2|10444.2|10440.2|10438.2|52
1599114600000|2020-09-03 06:30:00|10441.7|10439.7|10440.2|10438.2|10442.2|10440.2|10437.7|10435.7|14
1599114900000|2020-09-03 06:35:00|10440.7|10438.7|10442.7|10440.7|10442.7|10440.7|10435.2|10433.2|20
1599115200000|2020-09-03 06:40:00|10442.2|10440.2|10436.2|10434.2|10442.2|10440.2|10435.2|10433.2|12
1599115500000|2020-09-03 06:45:00|10436.7|10434.7|10437.2|10435.2|10441.2|10439.2|10435.2|10433.2|24
1599115800000|2020-09-03 06:50:00|10437.7|10435.7|10440.2|10438.2|10440.2|10438.2|10436.2|10434.2|19
1599116100000|2020-09-03 06:55:00|10439.7|10437.7|10449.2|10447.2|10455.2|10453.2|10439.7|10437.7|94
1599116400000|2020-09-03 07:00:00|10450.2|10448.2|10469.7|10467.7|10481.7|10479.7|10447.2|10445.2|1548
1599116700000|2020-09-03 07:05:00|10470.2|10468.2|10487.2|10485.2|10494.2|10492.2|10470.2|10468.2|1441
1599117000000|2020-09-03 07:10:00|10490.2|10488.2|10486.2|10484.2|10496.7|10494.7|10476.2|10474.2|797
1599117300000|2020-09-03 07:15:00|10485.7|10483.7|10485.2|10483.2|10492.7|10490.7|10481.7|10479.7|623
1599117600000|2020-09-03 07:20:00|10484.7|10482.7|10512.2|10510.2|10515.2|10513.2|10482.2|10480.2|823
1599117900000|2020-09-03 07:25:00|10511.2|10509.2|10493.2|10491.2|10512.2|10510.2|10491.7|10489.7|268
1599118200000|2020-09-03 07:30:00|10493.7|10491.7|10477.7|10475.7|10498.7|10496.7|10471.2|10469.2|940
1599118500000|2020-09-03 07:35:00|10477.2|10475.2|10481.7|10479.7|10487.7|10485.7|10476.2|10474.2|283
1599118800000|2020-09-03 07:40:00|10479.8|10477.8|10478.8|10476.8|10489.8|10487.8|10475.8|10473.8|251
1599119100000|2020-09-03 07:45:00|10479.3|10477.3|10473.8|10471.8|10482.3|10480.3|10470.8|10468.8|266
1599119400000|2020-09-03 07:50:00|10473.3|10471.3|10465.3|10463.3|10477.8|10475.8|10464.3|10462.3|362
1599119700000|2020-09-03 07:55:00|10464.8|10462.8|10457.3|10455.3|10468.3|10466.3|10456.3|10454.3|245
1599120000000|2020-09-03 08:00:00|10456.8|10454.8|10461.3|10459.3|10462.3|10460.3|10453.8|10451.8|279
1599120300000|2020-09-03 08:05:00|10460.8|10458.8|10450.8|10448.8|10460.8|10458.8|10447.3|10445.3|275
1599120600000|2020-09-03 08:10:00|10451.3|10449.3|10467.3|10465.3|10468.8|10466.8|10450.8|10448.8|231
1599120900000|2020-09-03 08:15:00|10466.8|10464.8|10474.3|10472.3|10474.8|10472.8|10464.8|10462.8|303
1599121200000|2020-09-03 08:20:00|10473.8|10471.8|10471.8|10469.8|10476.3|10474.3|10468.3|10466.3|191
1599121500000|2020-09-03 08:25:00|10472.3|10470.3|10466.8|10464.8|10474.8|10472.8|10464.8|10462.8|193
1599121800000|2020-09-03 08:30:00|10467.3|10465.3|10463.8|10461.8|10472.3|10470.3|10463.8|10461.8|120
1599122100000|2020-09-03 08:35:00|10464.3|10462.3|10456.3|10454.3|10466.8|10464.8|10454.8|10452.8|158
1599122400000|2020-09-03 08:40:00|10456.8|10454.8|10458.8|10456.8|10461.8|10459.8|10452.8|10450.8|160
1599122700000|2020-09-03 08:45:00|10459.3|10457.3|10458.3|10456.3|10463.8|10461.8|10454.8|10452.8|111
1599123000000|2020-09-03 08:50:00|10457.3|10455.3|10469.3|10467.3|10471.3|10469.3|10455.8|10453.8|209
1599123300000|2020-09-03 08:55:00|10469.8|10467.8|10467.3|10465.3|10474.3|10472.3|10463.8|10461.8|268
1599123600000|2020-09-03 09:00:00|10466.8|10464.8|10461.8|10459.8|10466.8|10464.8|10457.3|10455.3|207
1599123900000|2020-09-03 09:05:00|10460.8|10458.8|10459.8|10457.8|10471.8|10469.8|10457.8|10455.8|155
1599124200000|2020-09-03 09:10:00|10459.3|10457.3|10459.8|10457.8|10464.8|10462.8|10455.8|10453.8|122
1599124500000|2020-09-03 09:15:00|10459.3|10457.3|10459.3|10457.3|10465.8|10463.8|10456.8|10454.8|118
1599124800000|2020-09-03 09:20:00|10458.8|10456.8|10456.3|10454.3|10460.3|10458.3|10450.3|10448.3|129
1599125100000|2020-09-03 09:25:00|10455.8|10453.8|10461.8|10459.8|10463.3|10461.3|10455.8|10453.8|119
1599125400000|2020-09-03 09:30:00|10462.3|10460.3|10470.8|10468.8|10470.8|10468.8|10458.8|10456.8|107
1599125700000|2020-09-03 09:35:00|10470.3|10468.3|10472.3|10470.3|10474.3|10472.3|10466.8|10464.8|176
1599126000000|2020-09-03 09:40:00|10471.8|10469.8|10472.8|10470.8|10475.8|10473.8|10469.8|10467.8|218
1599126300000|2020-09-03 09:45:00|10472.3|10470.3|10465.8|10463.8|10472.8|10470.8|10463.8|10461.8|249
1599126600000|2020-09-03 09:50:00|10465.3|10463.3|10469.8|10467.8|10471.8|10469.8|10460.8|10458.8|224
1599126900000|2020-09-03 09:55:00|10470.8|10468.8|10460.8|10458.8|10474.8|10472.8|10460.8|10458.8|291
1599127200000|2020-09-03 10:00:00|10461.3|10459.3|10456.8|10454.8|10463.8|10461.8|10455.8|10453.8|243
1599127500000|2020-09-03 10:05:00|10457.8|10455.8|10460.8|10458.8|10464.8|10462.8|10454.8|10452.8|182
1599127800000|2020-09-03 10:10:00|10460.3|10458.3|10463.3|10461.3|10466.8|10464.8|10459.8|10457.8|100
1599128100000|2020-09-03 10:15:00|10461.8|10459.8|10467.3|10465.3|10468.3|10466.3|10460.3|10458.3|288
1599128400000|2020-09-03 10:20:00|10466.8|10464.8|10471.8|10469.8|10472.8|10470.8|10466.3|10464.3|76
1599128700000|2020-09-03 10:25:00|10472.3|10470.3|10470.3|10468.3|10473.8|10471.8|10468.8|10466.8|149
1599129000000|2020-09-03 10:30:00|10470.8|10468.8|10471.8|10469.8|10473.8|10471.8|10468.8|10466.8|148
1599129300000|2020-09-03 10:35:00|10472.8|10470.8|10474.3|10472.3|10477.8|10475.8|10472.3|10470.3|301
1599129600000|2020-09-03 10:40:00|10474.8|10472.8|10471.8|10469.8|10477.3|10475.3|10471.8|10469.8|100
1599129900000|2020-09-03 10:45:00|10471.3|10469.3|10473.8|10471.8|10475.3|10473.3|10471.3|10469.3|142
1599130200000|2020-09-03 10:50:00|10474.3|10472.3|10471.3|10469.3|10474.8|10472.8|10467.8|10465.8|89
1599130500000|2020-09-03 10:55:00|10470.8|10468.8|10465.3|10463.3|10471.8|10469.8|10463.8|10461.8|202
1599130800000|2020-09-03 11:00:00|10465.8|10463.8|10475.8|10473.8|10476.8|10474.8|10465.8|10463.8|184
1599131100000|2020-09-03 11:05:00|10476.3|10474.3|10481.3|10479.3|10483.8|10481.8|10476.3|10474.3|138
1599131400000|2020-09-03 11:10:00|10481.8|10479.8|10476.8|10474.8|10482.3|10480.3|10472.8|10470.8|157
1599131700000|2020-09-03 11:15:00|10477.3|10475.3|10476.8|10474.8|10480.8|10478.8|10475.8|10473.8|92
1599132000000|2020-09-03 11:20:00|10477.3|10475.3|10473.8|10471.8|10478.8|10476.8|10471.3|10469.3|206
1599132300000|2020-09-03 11:25:00|10474.8|10472.8|10457.8|10455.8|10475.8|10473.8|10457.3|10455.3|221
1599132600000|2020-09-03 11:30:00|10458.3|10456.3|10456.8|10454.8|10462.3|10460.3|10453.8|10451.8|180
1599132900000|2020-09-03 11:35:00|10455.8|10453.8|10455.8|10453.8|10460.3|10458.3|10452.8|10450.8|81
1599133200000|2020-09-03 11:40:00|10457.5|10455.5|10462.5|10460.5|10463.5|10461.5|10456.5|10454.5|103
1599133500000|2020-09-03 11:45:00|10461.5|10459.5|10461.5|10459.5|10463.5|10461.5|10457.5|10455.5|86
1599133800000|2020-09-03 11:50:00|10462|10460|10452|10450|10462.5|10460.5|10447|10445|197
1599134100000|2020-09-03 11:55:00|10451.5|10449.5|10448.5|10446.5|10452.5|10450.5|10446|10444|92
1599134400000|2020-09-03 12:00:00|10449|10447|10451.5|10449.5|10455.5|10453.5|10448.5|10446.5|162
1599134700000|2020-09-03 12:05:00|10452|10450|10448|10446|10455.5|10453.5|10448|10446|189
1599135000000|2020-09-03 12:10:00|10448.5|10446.5|10445|10443|10451.5|10449.5|10444.5|10442.5|117
1599135300000|2020-09-03 12:15:00|10444.5|10442.5|10432.5|10430.5|10448|10446|10432.5|10430.5|321
1599135600000|2020-09-03 12:20:00|10433|10431|10427.5|10425.5|10433.5|10431.5|10423.5|10421.5|499
1599135900000|2020-09-03 12:25:00|10427|10425|10429|10427|10435|10433|10427|10425|177
1599136200000|2020-09-03 12:30:00|10430.5|10428.5|10436|10434|10438|10436|10427.5|10425.5|153
1599136500000|2020-09-03 12:35:00|10436.5|10434.5|10447|10445|10447.5|10445.5|10433|10431|138
1599136800000|2020-09-03 12:40:00|10446.5|10444.5|10441|10439|10448|10446|10439|10437|86
1599137100000|2020-09-03 12:45:00|10441.5|10439.5|10442.5|10440.5|10446|10444|10440|10438|284
1599137400000|2020-09-03 12:50:00|10442|10440|10441|10439|10448|10446|10438.5|10436.5|123
1599137700000|2020-09-03 12:55:00|10441.5|10439.5|10437|10435|10442.5|10440.5|10437|10435|104
1599138000000|2020-09-03 13:00:00|10437.5|10435.5|10435.5|10433.5|10440|10438|10426.5|10424.5|181
1599138300000|2020-09-03 13:05:00|10435|10433|10427.5|10425.5|10436|10434|10424.5|10422.5|248
1599138600000|2020-09-03 13:10:00|10427|10425|10424.5|10422.5|10427.5|10425.5|10422.5|10420.5|243
1599138900000|2020-09-03 13:15:00|10424|10422|10423|10421|10425.5|10423.5|10417.5|10415.5|147
1599139200000|2020-09-03 13:20:00|10422.5|10420.5|10427|10425|10430.5|10428.5|10420.5|10418.5|145
1599139500000|2020-09-03 13:25:00|10426.5|10424.5|10426.5|10424.5|10431|10429|10425|10423|115
1599139800000|2020-09-03 13:30:00|10427.5|10425.5|10403.5|10401.5|10427.5|10425.5|10403|10401|867
1599140100000|2020-09-03 13:35:00|10403|10401|10417|10415|10418|10416|10400.5|10398.5|355
1599140400000|2020-09-03 13:40:00|10417.5|10415.5|10399|10397|10418.5|10416.5|10393|10391|403
1599140700000|2020-09-03 13:45:00|10399.5|10397.5|10411.5|10409.5|10415|10413|10397|10395|416
1599141000000|2020-09-03 13:50:00|10411|10409|10405|10403|10413.5|10411.5|10401.5|10399.5|410
1599141300000|2020-09-03 13:55:00|10405.5|10403.5|10415.5|10413.5|10424.5|10422.5|10405.5|10403.5|376
1599141600000|2020-09-03 14:00:00|10413.5|10411.5|10417|10415|10423.5|10421.5|10411.5|10409.5|432
1599141900000|2020-09-03 14:05:00|10417.5|10415.5|10399.5|10397.5|10417.5|10415.5|10399.5|10397.5|313
1599142200000|2020-09-03 14:10:00|10401|10399|10414|10412|10414|10412|10398|10396|424
1599142500000|2020-09-03 14:15:00|10413.5|10411.5|10387|10385|10413.5|10411.5|10383|10381|375
1599142800000|2020-09-03 14:20:00|10388|10386|10363|10361|10388|10386|10360|10358|873
1599143100000|2020-09-03 14:25:00|10361.5|10359.5|10354|10352|10368|10366|10347.5|10345.5|1291
1599143400000|2020-09-03 14:30:00|10353.5|10351.5|10330.5|10328.5|10354|10352|10330|10328|938
1599143700000|2020-09-03 14:35:00|10331|10329|10333|10331|10343.5|10341.5|10325|10323|905
1599144000000|2020-09-03 14:40:00|10334.5|10332.5|10331|10329|10338|10336|10328|10326|516
1599144300000|2020-09-03 14:45:00|10330.5|10328.5|10305|10303|10338|10336|10303.5|10301.5|1237
1599144600000|2020-09-03 14:50:00|10305.5|10303.5|10309.5|10307.5|10316|10314|10300|10298|1032
1599144900000|2020-09-03 14:55:00|10309|10307|10299|10297|10309.5|10307.5|10289|10287|1092
1599145200000|2020-09-03 15:00:00|10300.5|10298.5|10283.5|10281.5|10301.5|10299.5|10278|10276|975
1599145500000|2020-09-03 15:05:00|10283|10281|10263|10261|10285.5|10283.5|10254|10252|1148
1599145800000|2020-09-03 15:10:00|10264|10262|10249.5|10247.5|10267|10265|10243|10241|1056
1599146100000|2020-09-03 15:15:00|10249|10247|10194|10192|10250|10248|10194|10192|1528
1599146400000|2020-09-03 15:20:00|10195.5|10193.5|10212.5|10210.5|10217|10215|10179|10177|2120
1599146700000|2020-09-03 15:25:00|10212|10210|10217|10215|10226.5|10224.5|10202|10200|3154
1599147000000|2020-09-03 15:30:00|10218.5|10216.5|10235.5|10233.5|10247.5|10245.5|10215|10213|2457
1599147300000|2020-09-03 15:35:00|10236|10234|10263|10261|10263|10261|10225|10223|593
1599147600000|2020-09-03 15:40:00|10262.5|10260.5|10274|10272|10284|10282|10261.5|10259.5|399
1599147900000|2020-09-03 15:45:00|10274.5|10272.5|10278|10276|10288.5|10286.5|10271|10269|241
1599148200000|2020-09-03 15:50:00|10277|10275|10274.5|10272.5|10281|10279|10268|10266|228
1599148500000|2020-09-03 15:55:00|10274|10272|10246.5|10244.5|10274.5|10272.5|10242.5|10240.5|185
1599148800000|2020-09-03 16:00:00|10246|10244|10239|10237|10248.5|10246.5|10230.5|10228.5|156
1599149100000|2020-09-03 16:05:00|10239.5|10237.5|10244|10242|10247|10245|10228.5|10226.5|1138
1599149400000|2020-09-03 16:10:00|10245|10243|10241.5|10239.5|10249|10247|10238|10236|99
1599149700000|2020-09-03 16:15:00|10241|10239|10241.5|10239.5|10246.5|10244.5|10229.5|10227.5|572
1599150000000|2020-09-03 16:20:00|10241|10239|10232|10230|10241.5|10239.5|10231|10229|69
1599150300000|2020-09-03 16:25:00|10231.5|10229.5|10226|10224|10240|10238|10224.5|10222.5|70
1599150600000|2020-09-03 16:30:00|10225.5|10223.5|10212|10210|10231.5|10229.5|10212|10210|74
1599150900000|2020-09-03 16:35:00|10211.5|10209.5|10219.5|10217.5|10219.5|10217.5|10205.5|10203.5|150
1599151200000|2020-09-03 16:40:00|10219|10217|10210.5|10208.5|10220.5|10218.5|10209.5|10207.5|48
1599151500000|2020-09-03 16:45:00|10211|10209|10196.5|10194.5|10218.5|10216.5|10196.5|10194.5|83
1599151800000|2020-09-03 16:50:00|10197.5|10195.5|10207.5|10205.5|10210|10208|10197|10195|99
1599152100000|2020-09-03 16:55:00|10207|10205|10194.5|10192.5|10212|10210|10194|10192|50
1599152400000|2020-09-03 17:00:00|10194|10192|10172|10170|10198|10196|10170|10168|111
1599152700000|2020-09-03 17:05:00|10172.5|10170.5|10195|10193|10198|10196|10172.5|10170.5|60
1599153000000|2020-09-03 17:10:00|10196|10194|10204.5|10202.5|10208.5|10206.5|10193|10191|60
1599153300000|2020-09-03 17:15:00|10204|10202|10185.5|10183.5|10205|10203|10183|10181|64
1599153600000|2020-09-03 17:20:00|10186|10184|10189|10187|10194|10192|10175.5|10173.5|89
1599153900000|2020-09-03 17:25:00|10190|10188|10206|10204|10208|10206|10184|10182|93
1599154200000|2020-09-03 17:30:00|10205.5|10203.5|10181|10179|10205.5|10203.5|10177.5|10175.5|22
1599154500000|2020-09-03 17:35:00|10180|10178|10179|10177|10183|10181|10175.5|10173.5|8
1599154800000|2020-09-03 17:40:00|10179.5|10177.5|10178|10176|10187|10185|10174|10172|9
1599155100000|2020-09-03 17:45:00|10178.5|10176.5|10172.5|10170.5|10182|10180|10171.5|10169.5|14
1599155400000|2020-09-03 17:50:00|10173|10171|10187.5|10185.5|10188.5|10186.5|10172.5|10170.5|35
1599155700000|2020-09-03 17:55:00|10188|10186|10184|10182|10189|10187|10183|10181|11
1599156000000|2020-09-03 18:00:00|10182.5|10180.5|10179|10177|10185|10183|10175.5|10173.5|20
1599156300000|2020-09-03 18:05:00|10179.5|10177.5|10177.5|10175.5|10180.5|10178.5|10172.5|10170.5|61
1599156600000|2020-09-03 18:10:00|10178.5|10176.5|10179|10177|10190|10188|10171|10169|27
1599156900000|2020-09-03 18:15:00|10179.5|10177.5|10170.5|10168.5|10179.5|10177.5|10166|10164|29
1599157200000|2020-09-03 18:20:00|10171.5|10169.5|10168.5|10166.5|10171.5|10169.5|10167|10165|14
1599157500000|2020-09-03 18:25:00|10168|10166|10175.5|10173.5|10177|10175|10167|10165|5
1599157800000|2020-09-03 18:30:00|10175|10173|10181|10179|10186|10184|10171|10169|60
1599158100000|2020-09-03 18:35:00|10180.5|10178.5|10177.5|10175.5|10185.5|10183.5|10177.5|10175.5|79
1599158400000|2020-09-03 18:40:00|10178|10176|10171|10169|10181|10179|10169|10167|26
1599158700000|2020-09-03 18:45:00|10170.5|10168.5|10169|10167|10177.5|10175.5|10165.5|10163.5|21
1599159000000|2020-09-03 18:50:00|10169.5|10167.5|10161|10159|10175.5|10173.5|10161|10159|52
1599159300000|2020-09-03 18:55:00|10160.5|10158.5|10152|10150|10162.5|10160.5|10150|10148|67
1599159600000|2020-09-03 19:00:00|10150|10148|10144.5|10142.5|10159|10157|10141|10139|177
1599159900000|2020-09-03 19:05:00|10145|10143|10148|10146|10156.5|10154.5|10143|10141|49
1599160200000|2020-09-03 19:10:00|10147.5|10145.5|10158.5|10156.5|10158.5|10156.5|10143.5|10141.5|40
1599160500000|2020-09-03 19:15:00|10158|10156|10154|10152|10161.5|10159.5|10152.5|10150.5|28
1599160800000|2020-09-03 19:20:00|10153.5|10151.5|10144|10142|10154|10152|10142.5|10140.5|32
1599161100000|2020-09-03 19:25:00|10144.5|10142.5|10140.5|10138.5|10156.5|10154.5|10138.5|10136.5|84
1599161400000|2020-09-03 19:30:00|10140|10138|10139.5|10137.5|10156|10154|10139.5|10137.5|19
1599161700000|2020-09-03 19:35:00|10140.5|10138.5|10158.5|10156.5|10166.5|10164.5|10140|10138|56
1599162000000|2020-09-03 19:40:00|10158|10156|10161.5|10159.5|10165|10163|10154|10152|46
1599162300000|2020-09-03 19:45:00|10162|10160|10150.5|10148.5|10163|10161|10150|10148|51
1599162600000|2020-09-03 19:50:00|10151|10149|10170.5|10168.5|10176|10174|10141|10139|97
1599162900000|2020-09-03 19:55:00|10170|10168|10174.4|10168.4|10179.5|10177.5|10167|10165|84
1599163200000|2020-09-03 20:00:00|10172.3|10166.3|10195.2|10189.2|10203.1|10197.1|10170.4|10164.4|0
1599163500000|2020-09-03 20:05:00|10195.3|10189.3|10203.8|10197.8|10204.7|10198.7|10190.3|10184.3|0
1599163800000|2020-09-03 20:10:00|10203.7|10197.7|10185.7|10179.7|10206.4|10200.4|10185.7|10179.7|0
1599164100000|2020-09-03 20:15:00|10185.9|10179.9|10186.5|10180.5|10187.8|10181.8|10185.5|10179.5|0
1599164400000|2020-09-03 20:20:00|10186.7|10180.7|10187.3|10181.3|10188.2|10182.2|10186.5|10180.5|0
1599164700000|2020-09-03 20:25:00|10187.1|10181.1|10186.7|10180.7|10187.3|10181.3|10185.9|10179.9|0
1599165000000|2020-09-03 20:30:00|10187|10181|10180.9|10174.9|10190.7|10184.7|10177.8|10171.8|0
1599165300000|2020-09-03 20:35:00|10181|10175|10184|10178|10184|10178|10177.8|10171.8|0
1599165600000|2020-09-03 20:40:00|10183.8|10177.8|10182.1|10176.1|10186.5|10180.5|10179.6|10173.6|0
1599165900000|2020-09-03 20:45:00|10182.3|10176.3|10185.2|10179.2|10187.1|10181.1|10182.1|10176.1|0
1599166200000|2020-09-03 20:50:00|10185.1|10179.1|10193.2|10187.2|10193.8|10187.8|10184|10178|0
1599166500000|2020-09-03 20:55:00|10193.1|10187.1|10193.1|10187.1|10196.9|10190.9|10191.4|10185.4|0
1599166800000|2020-09-03 21:00:00|10192.5|10186.5|10192.9|10186.9|10193.4|10187.4|10192.5|10186.5|0
1599167100000|2020-09-03 21:05:00|10193.4|10187.4|10192.2|10186.2|10193.6|10187.6|10192|10186|0
1599167400000|2020-09-03 21:10:00|10192|10186|10189.9|10183.9|10192|10186|10189.9|10183.9|0
1599167700000|2020-09-03 21:15:00|10190.1|10184.1|10189.3|10183.3|10190.3|10184.3|10189.3|10183.3|0
1599168000000|2020-09-03 21:20:00|10189.5|10183.5|10186.4|10180.4|10189.5|10183.5|10186.4|10180.4|0
1599168300000|2020-09-03 21:25:00|10187|10181|10186.4|10180.4|10187.2|10181.2|10186|10180|0
1599168600000|2020-09-03 21:30:00|10186|10180|10185|10179|10186|10180|10185|10179|0
1599168900000|2020-09-03 21:35:00|10184.8|10178.8|10182.1|10176.1|10184.8|10178.8|10182.1|10176.1|0
1599169200000|2020-09-03 21:40:00|10181.5|10175.5|10181.7|10175.7|10182.1|10176.1|10180.9|10174.9|0
1599169500000|2020-09-03 21:45:00|10182.1|10176.1|10180|10174|10182.1|10176.1|10180|10174|0
1599169800000|2020-09-03 21:50:00|10179.4|10173.4|10179.6|10173.6|10180.6|10174.6|10178.6|10172.6|0
1599170100000|2020-09-03 21:55:00|10179.8|10173.8|10180.6|10174.6|10182.9|10176.9|10179.8|10173.8|0
1599170400000|2020-09-03 22:00:00|10177|10171|10169.5|10163.5|10182.4|10176.4|10163|10157|0
1599170700000|2020-09-03 22:05:00|10169.6|10163.6|10158.1|10152.1|10171|10165|10155|10149|0
1599171000000|2020-09-03 22:10:00|10158.3|10152.3|10162|10156|10167.7|10161.7|10156.9|10150.9|0
1599171300000|2020-09-03 22:15:00|10162.1|10156.1|10151.4|10145.4|10163|10157|10150.1|10144.1|0
1599171600000|2020-09-03 22:20:00|10151.5|10145.5|10154|10148|10159.2|10153.2|10149.6|10143.6|0
1599171900000|2020-09-03 22:25:00|10154.1|10148.1|10158.9|10152.9|10160.7|10154.7|10152.7|10146.7|0
1599172200000|2020-09-03 22:30:00|10159|10153|10163.3|10157.3|10167.4|10161.4|10159|10153|0
1599172500000|2020-09-03 22:35:00|10163.4|10157.4|10152.3|10146.3|10166.9|10160.9|10147.4|10141.4|0
1599172800000|2020-09-03 22:40:00|10152|10146|10150.6|10144.6|10159.7|10153.7|10148|10142|0
1599173100000|2020-09-03 22:45:00|10150.7|10144.7|10152.9|10146.9|10152.9|10146.9|10142.6|10136.6|0
1599173400000|2020-09-03 22:50:00|10152.6|10146.6|10134.6|10128.6|10153.7|10147.7|10131|10125|0
1599173700000|2020-09-03 22:55:00|10134.5|10128.5|10132.8|10126.8|10141.3|10135.3|10130.2|10124.2|0
1599174000000|2020-09-03 23:00:00|10132.7|10126.7|10133.8|10127.8|10139.5|10133.5|10130.2|10124.2|0
1599174300000|2020-09-03 23:05:00|10133.9|10127.9|10129.5|10123.5|10137.4|10131.4|10119.4|10113.4|0
1599174600000|2020-09-03 23:10:00|10129.4|10123.4|10121.5|10115.5|10131|10125|10120.8|10114.8|0
1599174900000|2020-09-03 23:15:00|10121.4|10115.4|10113.5|10107.5|10123.3|10117.3|10111.7|10105.7|0
1599175200000|2020-09-03 23:20:00|10113.4|10107.4|10116.6|10110.6|10117.9|10111.9|10107.3|10101.3|0
1599175500000|2020-09-03 23:25:00|10116.7|10110.7|10120.8|10114.8|10123.8|10117.8|10115.9|10109.9|0
1599175800000|2020-09-03 23:30:00|10120.9|10114.9|10124.6|10118.6|10130.6|10124.6|10120.9|10114.9|0
1599176100000|2020-09-03 23:35:00|10124.7|10118.7|10131.8|10125.8|10133.7|10127.7|10124.7|10118.7|0
1599176400000|2020-09-03 23:40:00|10131.6|10125.6|10122.8|10116.8|10131.8|10125.8|10122.8|10116.8|0
1599176700000|2020-09-03 23:45:00|10122.7|10116.7|10117.2|10111.2|10126.4|10120.4|10116.4|10110.4|0
1599177000000|2020-09-03 23:50:00|10117.7|10111.7|10118.7|10112.7|10124.9|10118.9|10116.9|10110.9|0
1599177300000|2020-09-03 23:55:00|10118.8|10112.8|10119.5|10113.5|10120.3|10114.3|10113.3|10107.3|0
1599177600000|2020-09-04 00:00:00|10119.6|10113.6|10132.9|10126.9|10139.1|10133.1|10119.6|10113.6|0
1599177900000|2020-09-04 00:05:00|10133.1|10127.1|10144|10138|10146.4|10140.4|10130.6|10124.6|0
1599178200000|2020-09-04 00:10:00|10144.1|10138.1|10142.7|10136.7|10145.8|10139.8|10137|10131|0
1599178500000|2020-09-04 00:15:00|10142.9|10136.9|10175.4|10169.4|10175.4|10169.4|10141.3|10135.3|0
1599178800000|2020-09-04 00:20:00|10175.5|10169.5|10169.8|10163.8|10175.5|10169.5|10167.3|10161.3|0
1599179100000|2020-09-04 00:25:00|10169.9|10163.9|10175|10169|10183.2|10177.2|10169.9|10163.9|0
1599179400000|2020-09-04 00:30:00|10176.1|10170.1|10191.1|10185.1|10191.1|10185.1|10176.1|10170.1|0
1599179700000|2020-09-04 00:35:00|10190.6|10184.6|10183|10177|10193.4|10187.4|10182|10176|0
1599180000000|2020-09-04 00:40:00|10182.8|10176.8|10180.4|10174.4|10186.1|10180.1|10176.3|10170.3|0
1599180300000|2020-09-04 00:45:00|10182.4|10176.4|10193.3|10187.3|10195.9|10189.9|10179.8|10173.8|0
1599180600000|2020-09-04 00:50:00|10193.2|10187.2|10196.2|10190.2|10196.3|10190.3|10190.8|10184.8|0
1599180900000|2020-09-04 00:55:00|10196.3|10190.3|10193.1|10187.1|10198.9|10192.9|10190.6|10184.6|0
1599181200000|2020-09-04 01:00:00|10193.2|10187.2|10215.7|10209.7|10217.2|10211.2|10191.9|10185.9|0
1599181500000|2020-09-04 01:05:00|10215.1|10209.1|10228.2|10222.2|10230.4|10224.4|10214.3|10208.3|0
1599181800000|2020-09-04 01:10:00|10228.3|10222.3|10228.5|10222.5|10233.6|10227.6|10225.7|10219.7|0
1599182100000|2020-09-04 01:15:00|10228.6|10222.6|10220.2|10214.2|10231.3|10225.3|10217.6|10211.6|0
1599182400000|2020-09-04 01:20:00|10219.7|10213.7|10210.8|10204.8|10219.7|10213.7|10206.9|10200.9|0
1599182700000|2020-09-04 01:25:00|10210.7|10204.7|10211.8|10205.8|10215.1|10209.1|10206.6|10200.6|0
1599183000000|2020-09-04 01:30:00|10211.7|10205.7|10211.5|10205.5|10213.1|10207.1|10203.7|10197.7|0
1599183300000|2020-09-04 01:35:00|10210.4|10204.4|10216.6|10210.6|10219.5|10213.5|10206.1|10200.1|0
1599183600000|2020-09-04 01:40:00|10216.1|10210.1|10225.6|10219.6|10225.6|10219.6|10215.3|10209.3|0
1599183900000|2020-09-04 01:45:00|10225.1|10219.1|10223.3|10217.3|10229.7|10223.7|10223.1|10217.1|0
1599184200000|2020-09-04 01:50:00|10223.2|10217.2|10217.9|10211.9|10226.2|10220.2|10215.1|10209.1|0
1599184500000|2020-09-04 01:55:00|10218.4|10212.4|10220.7|10214.7|10221.9|10215.9|10217.6|10211.6|0
1599184800000|2020-09-04 02:00:00|10220.6|10214.6|10218|10212|10225.8|10219.8|10215.3|10209.3|0
1599185100000|2020-09-04 02:05:00|10218.1|10212.1|10216.6|10210.6|10222.3|10216.3|10215.2|10209.2|0
1599185400000|2020-09-04 02:10:00|10216.7|10210.7|10215.5|10209.5|10216.7|10210.7|10210|10204|0
1599185700000|2020-09-04 02:15:00|10215.6|10209.6|10223|10217|10226.1|10220.1|10215.3|10209.3|0
1599186000000|2020-09-04 02:20:00|10222.3|10216.3|10219.5|10213.5|10226.5|10220.5|10215.7|10209.7|0
1599186300000|2020-09-04 02:25:00|10218.3|10212.3|10216.7|10210.7|10222.5|10216.5|10215.3|10209.3|0
1599186600000|2020-09-04 02:30:00|10217.2|10211.2|10218|10212|10220.7|10214.7|10215.4|10209.4|0
1599186900000|2020-09-04 02:35:00|10217.9|10211.9|10207.9|10201.9|10217.9|10211.9|10205.4|10199.4|0
1599187200000|2020-09-04 02:40:00|10207.8|10201.8|10218.4|10212.4|10218.4|10212.4|10205.3|10199.3|0
1599187500000|2020-09-04 02:45:00|10218.3|10212.3|10205.1|10199.1|10218.4|10212.4|10205.1|10199.1|0
1599187800000|2020-09-04 02:50:00|10205|10199|10199.2|10193.2|10207.6|10201.6|10198|10192|0
1599188100000|2020-09-04 02:55:00|10198.7|10192.7|10192.8|10186.8|10198.7|10192.7|10191.1|10185.1|0
1599188400000|2020-09-04 03:00:00|10192.7|10186.7|10182.9|10176.9|10194.3|10188.3|10180|10174|0
1599188700000|2020-09-04 03:05:00|10183.5|10177.5|10183.1|10177.1|10187.4|10181.4|10180.6|10174.6|0
1599189000000|2020-09-04 03:10:00|10183|10177|10186.2|10180.2|10186.2|10180.2|10177.8|10171.8|0
1599189300000|2020-09-04 03:15:00|10186.1|10180.1|10191.6|10185.6|10191.6|10185.6|10183.4|10177.4|0
1599189600000|2020-09-04 03:20:00|10191.7|10185.7|10196.7|10190.7|10196.7|10190.7|10189|10183|0
1599189900000|2020-09-04 03:25:00|10196.8|10190.8|10191.8|10185.8|10201|10195|10191.7|10185.7|0
1599190200000|2020-09-04 03:30:00|10192|10186|10194.5|10188.5|10194.7|10188.7|10189.1|10183.1|0
1599190500000|2020-09-04 03:35:00|10194.6|10188.6|10189.4|10183.4|10194.6|10188.6|10189.1|10183.1|0
1599190800000|2020-09-04 03:40:00|10189.9|10183.9|10189.2|10183.2|10194.9|10188.9|10187.9|10181.9|0
1599191100000|2020-09-04 03:45:00|10189.3|10183.3|10191.9|10185.9|10194.6|10188.6|10186.6|10180.6|0
1599191400000|2020-09-04 03:50:00|10192.4|10186.4|10189|10183|10194.5|10188.5|10187.7|10181.7|0
1599191700000|2020-09-04 03:55:00|10188.9|10182.9|10189.1|10183.1|10189.2|10183.2|10183.6|10177.6|0
1599192000000|2020-09-04 04:00:00|10189.2|10183.2|10190.5|10184.5|10191.8|10185.8|10186.4|10180.4|0
1599192300000|2020-09-04 04:05:00|10190.4|10184.4|10190|10184|10191.8|10185.8|10185|10179|0
1599192600000|2020-09-04 04:10:00|10189.3|10183.3|10189.1|10183.1|10190.6|10184.6|10184|10178|0
1599192900000|2020-09-04 04:15:00|10189.2|10183.2|10192|10186|10193.2|10187.2|10189|10183|0
1599193200000|2020-09-04 04:20:00|10192.1|10186.1|10194.8|10188.8|10194.9|10188.9|10192|10186|0
1599193500000|2020-09-04 04:25:00|10194.9|10188.9|10197.3|10191.3|10200.1|10194.1|10194.8|10188.8|0
1599193800000|2020-09-04 04:30:00|10197.4|10191.4|10202.7|10196.7|10205.6|10199.6|10197.4|10191.4|0
1599194100000|2020-09-04 04:35:00|10202.8|10196.8|10202.7|10196.7|10205.7|10199.7|10200.2|10194.2|0
1599194400000|2020-09-04 04:40:00|10202.9|10196.9|10200.2|10194.2|10204.1|10198.1|10199|10193|0
1599194700000|2020-09-04 04:45:00|10200.3|10194.3|10201.3|10195.3|10203.9|10197.9|10197.5|10191.5|0
1599195000000|2020-09-04 04:50:00|10201.2|10195.2|10209.6|10203.6|10210.8|10204.8|10200|10194|0
1599195300000|2020-09-04 04:55:00|10209.1|10203.1|10208.1|10202.1|10210.9|10204.9|10205.6|10199.6|0
1599195600000|2020-09-04 05:00:00|10208.2|10202.2|10203.1|10197.1|10213.4|10207.4|10203|10197|0
1599195900000|2020-09-04 05:05:00|10200.6|10194.6|10207.3|10201.3|10208.9|10202.9|10200.6|10194.6|0
1599196200000|2020-09-04 05:10:00|10207.2|10201.2|10204.4|10198.4|10209.9|10203.9|10200.9|10194.9|0
1599196500000|2020-09-04 05:15:00|10204.5|10198.5|10205.1|10199.1|10209.2|10203.2|10202.4|10196.4|0
1599196800000|2020-09-04 05:20:00|10205|10199|10207|10201|10207.8|10201.8|10201.9|10195.9|0
1599197100000|2020-09-04 05:25:00|10206.9|10200.9|10209.7|10203.7|10209.9|10203.9|10204.4|10198.4|0
1599197400000|2020-09-04 05:30:00|10209.8|10203.8|10198.9|10192.9|10212.2|10206.2|10198.8|10192.8|0
1599197700000|2020-09-04 05:35:00|10198.8|10192.8|10199.6|10193.6|10199.6|10193.6|10196.4|10190.4|0
1599198000000|2020-09-04 05:40:00|10199.7|10193.7|10207.9|10201.9|10210.4|10204.4|10199.4|10193.4|0
1599198300000|2020-09-04 05:45:00|10208|10202|10223.4|10217.4|10223.4|10217.4|10207.9|10201.9|0
1599198600000|2020-09-04 05:50:00|10223.5|10217.5|10218.2|10212.2|10228.5|10222.5|10216.8|10210.8|0
1599198900000|2020-09-04 05:55:00|10218.3|10212.3|10215.8|10209.8|10218.5|10212.5|10215.5|10209.5|0
1599199200000|2020-09-04 06:00:00|10229.5|10227.5|10211|10209|10230.5|10228.5|10207|10205|208
1599199500000|2020-09-04 06:05:00|10210.5|10208.5|10218|10216|10221|10219|10201|10199|75
1599199800000|2020-09-04 06:10:00|10217.5|10215.5|10201.5|10199.5|10217.5|10215.5|10199.5|10197.5|75
1599200100000|2020-09-04 06:15:00|10202|10200|10192.5|10190.5|10204|10202|10189.5|10187.5|104
1599200400000|2020-09-04 06:20:00|10192|10190|10182|10180|10193|10191|10180|10178|53
1599200700000|2020-09-04 06:25:00|10182.5|10180.5|10180.5|10178.5|10186|10184|10175|10173|59
1599201000000|2020-09-04 06:30:00|10181|10179|10165.5|10163.5|10182|10180|10165.5|10163.5|101
1599201300000|2020-09-04 06:35:00|10165|10163|10176|10174|10177|10175|10165|10163|45
1599201600000|2020-09-04 06:40:00|10176.5|10174.5|10181.5|10179.5|10181.5|10179.5|10174.5|10172.5|46
1599201900000|2020-09-04 06:45:00|10182|10180|10181|10179|10182.5|10180.5|10177|10175|15
1599202200000|2020-09-04 06:50:00|10180.5|10178.5|10186.5|10184.5|10189|10187|10179.5|10177.5|64
1599202500000|2020-09-04 06:55:00|10186|10184|10170|10168|10187.5|10185.5|10169|10167|93
1599202800000|2020-09-04 07:00:00|10169.5|10167.5|10140|10138|10183.5|10181.5|10129.5|10127.5|1933
1599203100000|2020-09-04 07:05:00|10140.5|10138.5|10177.5|10175.5|10190.5|10188.5|10134|10132|1253
1599203400000|2020-09-04 07:10:00|10177|10175|10177|10175|10193|10191|10167.5|10165.5|802
1599203700000|2020-09-04 07:15:00|10178.5|10176.5|10203.5|10201.5|10204.5|10202.5|10176|10174|752
1599204000000|2020-09-04 07:20:00|10203|10201|10216|10214|10219.5|10217.5|10203|10201|745
1599204300000|2020-09-04 07:25:00|10215.5|10213.5|10224|10222|10233|10231|10206|10204|635
1599204600000|2020-09-04 07:30:00|10225|10223|10242.5|10240.5|10244|10242|10216|10214|956
1599204900000|2020-09-04 07:35:00|10243|10241|10234.5|10232.5|10243.5|10241.5|10228.5|10226.5|652
1599205200000|2020-09-04 07:40:00|10236.3|10234.3|10247.3|10245.3|10248.3|10246.3|10233.8|10231.8|342
1599205500000|2020-09-04 07:45:00|10247.8|10245.8|10249.8|10247.8|10253.8|10251.8|10238.3|10236.3|349
1599205800000|2020-09-04 07:50:00|10250.8|10248.8|10265.8|10263.8|10267.8|10265.8|10249.8|10247.8|637
1599206100000|2020-09-04 07:55:00|10266.3|10264.3|10274.8|10272.8|10281.8|10279.8|10264.8|10262.8|364
1599206400000|2020-09-04 08:00:00|10274.3|10272.3|10267.8|10265.8|10275.3|10273.3|10264.8|10262.8|607
1599206700000|2020-09-04 08:05:00|10268.3|10266.3|10272.8|10270.8|10274.8|10272.8|10259.3|10257.3|466
1599207000000|2020-09-04 08:10:00|10272.3|10270.3|10277.8|10275.8|10277.8|10275.8|10265.3|10263.3|247
1599207300000|2020-09-04 08:15:00|10278.8|10276.8|10275.8|10273.8|10286.8|10284.8|10272.8|10270.8|473
1599207600000|2020-09-04 08:20:00|10275.3|10273.3|10273.8|10271.8|10277.3|10275.3|10269.3|10267.3|180
1599207900000|2020-09-04 08:25:00|10273.3|10271.3|10273.3|10271.3|10275.3|10273.3|10266.8|10264.8|199
1599208200000|2020-09-04 08:30:00|10273.8|10271.8|10287.8|10285.8|10288.8|10286.8|10271.8|10269.8|286
1599208500000|2020-09-04 08:35:00|10288.3|10286.3|10283.8|10281.8|10292.8|10290.8|10282.3|10280.3|293
1599208800000|2020-09-04 08:40:00|10283.3|10281.3|10273.8|10271.8|10286.3|10284.3|10271.8|10269.8|319
1599209100000|2020-09-04 08:45:00|10272.8|10270.8|10268.3|10266.3|10275.8|10273.8|10267.3|10265.3|199
1599209400000|2020-09-04 08:50:00|10268.8|10266.8|10277.8|10275.8|10286.8|10284.8|10267.8|10265.8|213
1599209700000|2020-09-04 08:55:00|10277.3|10275.3|10271.3|10269.3|10280.8|10278.8|10266.3|10264.3|319
1599210000000|2020-09-04 09:00:00|10271.8|10269.8|10265.8|10263.8|10277.3|10275.3|10264.8|10262.8|402
1599210300000|2020-09-04 09:05:00|10266.3|10264.3|10269.8|10267.8|10274.8|10272.8|10265.3|10263.3|329
1599210600000|2020-09-04 09:10:00|10270.3|10268.3|10271.8|10269.8|10276.8|10274.8|10267.8|10265.8|129
1599210900000|2020-09-04 09:15:00|10271.3|10269.3|10272.8|10270.8|10281.3|10279.3|10270.8|10268.8|305
1599211200000|2020-09-04 09:20:00|10272.3|10270.3|10272.8|10270.8|10279.8|10277.8|10269.3|10267.3|158
1599211500000|2020-09-04 09:25:00|10273.3|10271.3|10272.8|10270.8|10284.8|10282.8|10272.8|10270.8|169
1599211800000|2020-09-04 09:30:00|10271.8|10269.8|10275.8|10273.8|10276.3|10274.3|10265.3|10263.3|217
1599212100000|2020-09-04 09:35:00|10274.8|10272.8|10276.8|10274.8|10282.8|10280.8|10271.8|10269.8|199
1599212400000|2020-09-04 09:40:00|10277.8|10275.8|10283.8|10281.8|10283.8|10281.8|10275.8|10273.8|127
1599212700000|2020-09-04 09:45:00|10284.8|10282.8|10294.8|10292.8|10295.8|10293.8|10283.8|10281.8|227
1599213000000|2020-09-04 09:50:00|10295.8|10293.8|10305.3|10303.3|10305.3|10303.3|10293.8|10291.8|209
1599213300000|2020-09-04 09:55:00|10305.8|10303.8|10296.8|10294.8|10306.3|10304.3|10294.8|10292.8|319
1599213600000|2020-09-04 10:00:00|10297.3|10295.3|10305.3|10303.3|10313.8|10311.8|10297.3|10295.3|293
1599213900000|2020-09-04 10:05:00|10305.8|10303.8|10296.3|10294.3|10307.8|10305.8|10296.3|10294.3|154
1599214200000|2020-09-04 10:10:00|10295.8|10293.8|10290.8|10288.8|10301.3|10299.3|10290.8|10288.8|237
1599214500000|2020-09-04 10:15:00|10291.8|10289.8|10290.8|10288.8|10293.3|10291.3|10282.8|10280.8|275
1599214800000|2020-09-04 10:20:00|10291.3|10289.3|10279.8|10277.8|10292.8|10290.8|10276.8|10274.8|144
1599215100000|2020-09-04 10:25:00|10280.3|10278.3|10281.8|10279.8|10283.8|10281.8|10277.8|10275.8|165
1599215400000|2020-09-04 10:30:00|10281.3|10279.3|10276.8|10274.8|10282.3|10280.3|10276.8|10274.8|121
1599215700000|2020-09-04 10:35:00|10277.3|10275.3|10274.8|10272.8|10283.8|10281.8|10271.8|10269.8|107
1599216000000|2020-09-04 10:40:00|10274.3|10272.3|10271.8|10269.8|10278.8|10276.8|10271.3|10269.3|78
1599216300000|2020-09-04 10:45:00|10272.3|10270.3|10271.8|10269.8|10275.3|10273.3|10266.8|10264.8|153
1599216600000|2020-09-04 10:50:00|10272.3|10270.3|10265.8|10263.8|10274.8|10272.8|10264.8|10262.8|65
1599216900000|2020-09-04 10:55:00|10265.3|10263.3|10260.3|10258.3|10266.8|10264.8|10259.8|10257.8|100
1599217200000|2020-09-04 11:00:00|10259.8|10257.8|10252.8|10250.8|10265.3|10263.3|10249.3|10247.3|316
1599217500000|2020-09-04 11:05:00|10253.3|10251.3|10246.8|10244.8|10258.3|10256.3|10246.8|10244.8|177
1599217800000|2020-09-04 11:10:00|10246.3|10244.3|10240.8|10238.8|10246.8|10244.8|10234.8|10232.8|320
1599218100000|2020-09-04 11:15:00|10239.8|10237.8|10230.8|10228.8|10240.3|10238.3|10223.8|10221.8|429
1599218400000|2020-09-04 11:20:00|10231.3|10229.3|10232.3|10230.3|10234.8|10232.8|10224.3|10222.3|384
1599218700000|2020-09-04 11:25:00|10232.8|10230.8|10226.8|10224.8|10233.8|10231.8|10225.8|10223.8|408
1599219000000|2020-09-04 11:30:00|10226.3|10224.3|10215.3|10213.3|10228.3|10226.3|10214.3|10212.3|252
1599219300000|2020-09-04 11:35:00|10215.8|10213.8|10214.8|10212.8|10220.8|10218.8|10210.8|10208.8|116
1599219600000|2020-09-04 11:40:00|10215.3|10213.3|10212.4|10210.4|10215.9|10213.9|10206.4|10204.4|148
1599219900000|2020-09-04 11:45:00|10212.9|10210.9|10213|10211|10216|10214|10208|10206|225
1599220200000|2020-09-04 11:50:00|10212.5|10210.5|10207.5|10205.5|10213.5|10211.5|10204.5|10202.5|253
1599220500000|2020-09-04 11:55:00|10207|10205|10207|10205|10210|10208|10202.5|10200.5|155
1599220800000|2020-09-04 12:00:00|10207.5|10205.5|10221|10219|10224.5|10222.5|10207|10205|196
1599221100000|2020-09-04 12:05:00|10220.5|10218.5|10217|10215|10234|10232|10216.5|10214.5|222
1599221400000|2020-09-04 12:10:00|10217.5|10215.5|10215.5|10213.5|10220|10218|10207|10205|345
1599221700000|2020-09-04 12:15:00|10215|10213|10214|10212|10224.5|10222.5|10212|10210|189
1599222000000|2020-09-04 12:20:00|10215|10213|10227|10225|10227|10225|10209.5|10207.5|133
1599222300000|2020-09-04 12:25:00|10226.5|10224.5|10230.5|10228.5|10232|10230|10219|10217|320
1599222600000|2020-09-04 12:30:00|10231.5|10229.5|10243|10241|10249.5|10247.5|10222.5|10220.5|1101
1599222900000|2020-09-04 12:35:00|10242.5|10240.5|10246.5|10244.5|10251|10249|10230|10228|310
1599223200000|2020-09-04 12:40:00|10246|10244|10264.5|10262.5|10266|10264|10245|10243|259
1599223500000|2020-09-04 12:45:00|10264|10262|10272|10270|10280.5|10278.5|10261.5|10259.5|298
1599223800000|2020-09-04 12:50:00|10271.5|10269.5|10280|10278|10282.5|10280.5|10269.5|10267.5|154
1599224100000|2020-09-04 12:55:00|10279.5|10277.5|10276|10274|10286|10284|10270|10268|174
1599224400000|2020-09-04 13:00:00|10276.5|10274.5|10292.5|10290.5|10295.5|10293.5|10276|10274|167
1599224700000|2020-09-04 13:05:00|10293|10291|10285|10283|10295.5|10293.5|10284|10282|193
1599225000000|2020-09-04 13:10:00|10285.5|10283.5|10294|10292|10294.5|10292.5|10277|10275|209
1599225300000|2020-09-04 13:15:00|10294.5|10292.5|10303|10301|10303.5|10301.5|10289|10287|184
1599225600000|2020-09-04 13:20:00|10303.5|10301.5|10300|10298|10306.5|10304.5|10294.5|10292.5|412
1599225900000|2020-09-04 13:25:00|10300.5|10298.5|10292|10290|10300.5|10298.5|10290|10288|253
1599226200000|2020-09-04 13:30:00|10291.5|10289.5|10301|10299|10306|10304|10287.5|10285.5|794
1599226500000|2020-09-04 13:35:00|10302.5|10300.5|10286|10284|10309|10307|10285.5|10283.5|594
1599226800000|2020-09-04 13:40:00|10285|10283|10276|10274|10298|10296|10270|10268|604
1599227100000|2020-09-04 13:45:00|10276.5|10274.5|10261.5|10259.5|10278.5|10276.5|10254|10252|544
1599227400000|2020-09-04 13:50:00|10261|10259|10238.5|10236.5|10272|10270|10234|10232|537
1599227700000|2020-09-04 13:55:00|10239.5|10237.5|10254|10252|10254|10252|10238|10236|641
1599228000000|2020-09-04 14:00:00|10252.5|10250.5|10260|10258|10265|10263|10241|10239|615
1599228300000|2020-09-04 14:05:00|10259.5|10257.5|10240|10238|10260|10258|10234|10232|464
1599228600000|2020-09-04 14:10:00|10239.3|10237.3|10217.8|10215.8|10242.3|10240.3|10217.3|10215.3|429
1599228900000|2020-09-04 14:15:00|10218.3|10216.3|10188.3|10186.3|10222.3|10220.3|10187.8|10185.8|860
1599229200000|2020-09-04 14:20:00|10188.8|10186.8|10190.3|10188.3|10208.8|10206.8|10182.8|10180.8|1103
1599229500000|2020-09-04 14:25:00|10192.3|10190.3|10160.8|10158.8|10195.3|10193.3|10159.3|10157.3|890
1599229800000|2020-09-04 14:30:00|10161.3|10159.3|10153.3|10151.3|10171.8|10169.8|10152.3|10150.3|815
1599230100000|2020-09-04 14:35:00|10152.8|10150.8|10129.3|10127.3|10159.8|10157.8|10113.3|10111.3|1991
1599230400000|2020-09-04 14:40:00|10129.8|10127.8|10093.3|10091.3|10131.3|10129.3|10088.3|10086.3|1483
1599230700000|2020-09-04 14:45:00|10094.3|10092.3|10161.3|10159.3|10164.8|10162.8|10093.8|10091.8|1336
1599231000000|2020-09-04 14:50:00|10160.3|10158.3|10169.3|10167.3|10170.3|10168.3|10139.3|10137.3|1215
1599231300000|2020-09-04 14:55:00|10168.8|10166.8|10173.8|10171.8|10182.3|10180.3|10160.3|10158.3|713
1599231600000|2020-09-04 15:00:00|10173.3|10171.3|10167.8|10165.8|10183.3|10181.3|10145.3|10143.3|908
1599231900000|2020-09-04 15:05:00|10167.3|10165.3|10147.8|10145.8|10169.8|10167.8|10145.3|10143.3|504
1599232200000|2020-09-04 15:10:00|10147.3|10145.3|10149.8|10147.8|10153.8|10151.8|10129.8|10127.8|650
1599232500000|2020-09-04 15:15:00|10149.3|10147.3|10160.8|10158.8|10161.8|10159.8|10134.3|10132.3|598
1599232800000|2020-09-04 15:20:00|10161.3|10159.3|10167.8|10165.8|10180.8|10178.8|10159.3|10157.3|1047
1599233100000|2020-09-04 15:25:00|10168.3|10166.3|10146.8|10144.8|10168.3|10166.3|10135.8|10133.8|1546
1599233400000|2020-09-04 15:30:00|10143.3|10141.3|10173.3|10171.3|10173.3|10171.3|10143.3|10141.3|1365
1599233700000|2020-09-04 15:35:00|10172.3|10170.3|10178.8|10176.8|10188.8|10186.8|10160.8|10158.8|717
1599234000000|2020-09-04 15:40:00|10179.3|10177.3|10157.8|10155.8|10185.8|10183.8|10154.3|10152.3|246
1599234300000|2020-09-04 15:45:00|10157.3|10155.3|10169.8|10167.8|10178.8|10176.8|10156.3|10154.3|104
1599234600000|2020-09-04 15:50:00|10170.3|10168.3|10194.8|10192.8|10198.8|10196.8|10164.8|10162.8|279
1599234900000|2020-09-04 15:55:00|10194.3|10192.3|10191.8|10189.8|10198.8|10196.8|10179.8|10177.8|66
1599235200000|2020-09-04 16:00:00|10191.3|10189.3|10189.8|10187.8|10197.8|10195.8|10187.3|10185.3|91
1599235500000|2020-09-04 16:05:00|10190.3|10188.3|10178.3|10176.3|10194.8|10192.8|10177.3|10175.3|97
1599235800000|2020-09-04 16:10:00|10177.8|10175.8|10182.8|10180.8|10191.3|10189.3|10174.3|10172.3|31
1599236100000|2020-09-04 16:15:00|10183.8|10181.8|10173.8|10171.8|10190.3|10188.3|10168.8|10166.8|43
1599236400000|2020-09-04 16:20:00|10172.8|10170.8|10190.8|10188.8|10191.8|10189.8|10170.3|10168.3|81
1599236700000|2020-09-04 16:25:00|10190.3|10188.3|10205.8|10203.8|10207.8|10205.8|10186.3|10184.3|111
1599237000000|2020-09-04 16:30:00|10205.3|10203.3|10213.8|10211.8|10213.8|10211.8|10196.8|10194.8|88
1599237300000|2020-09-04 16:35:00|10213.3|10211.3|10210.3|10208.3|10216.8|10214.8|10207.3|10205.3|83
1599237600000|2020-09-04 16:40:00|10211.3|10209.3|10210.8|10208.8|10218.8|10216.8|10205.8|10203.8|56
1599237900000|2020-09-04 16:45:00|10210.3|10208.3|10211.8|10209.8|10225.8|10223.8|10209.3|10207.3|145
1599238200000|2020-09-04 16:50:00|10212.3|10210.3|10209.8|10207.8|10216.3|10214.3|10204.3|10202.3|33
1599238500000|2020-09-04 16:55:00|10209.3|10207.3|10212.3|10210.3|10213.3|10211.3|10203.8|10201.8|36
1599238800000|2020-09-04 17:00:00|10211.8|10209.8|10203.3|10201.3|10211.8|10209.8|10202.3|10200.3|42
1599239100000|2020-09-04 17:05:00|10203.8|10201.8|10203.8|10201.8|10207.3|10205.3|10197.8|10195.8|86
1599239400000|2020-09-04 17:10:00|10203.3|10201.3|10206.8|10204.8|10207.8|10205.8|10199.3|10197.3|66
1599239700000|2020-09-04 17:15:00|10206.3|10204.3|10196.8|10194.8|10206.3|10204.3|10196.3|10194.3|58
1599240000000|2020-09-04 17:20:00|10196.3|10194.3|10208.3|10206.3|10212.8|10210.8|10196.3|10194.3|14
1599240300000|2020-09-04 17:25:00|10207.8|10205.8|10206.3|10204.3|10217.3|10215.3|10205.8|10203.8|3
1599240600000|2020-09-04 17:30:00|10204.3|10202.3|10200.3|10198.3|10205.8|10203.8|10193.3|10191.3|24
1599240900000|2020-09-04 17:35:00|10200.8|10198.8|10205.8|10203.8|10210.3|10208.3|10194.8|10192.8|41
1599241200000|2020-09-04 17:40:00|10205.3|10203.3|10202.3|10200.3|10208.3|10206.3|10199.3|10197.3|0
1599241500000|2020-09-04 17:45:00|10201.8|10199.8|10206.8|10204.8|10213.3|10211.3|10199.3|10197.3|47
1599241800000|2020-09-04 17:50:00|10206.3|10204.3|10215.8|10213.8|10215.8|10213.8|10199.8|10197.8|26
1599242100000|2020-09-04 17:55:00|10215.3|10213.3|10206.8|10204.8|10215.3|10213.3|10201.3|10199.3|77
1599242400000|2020-09-04 18:00:00|10206.3|10204.3|10205.3|10203.3|10216.8|10214.8|10203.8|10201.8|10
1599242700000|2020-09-04 18:05:00|10205.8|10203.8|10205.8|10203.8|10211.3|10209.3|10202.8|10200.8|5
1599243000000|2020-09-04 18:10:00|10206.3|10204.3|10200.8|10198.8|10207.8|10205.8|10200.3|10198.3|10
1599243300000|2020-09-04 18:15:00|10200.3|10198.3|10211.3|10209.3|10212.3|10210.3|10198.3|10196.3|1
1599243600000|2020-09-04 18:20:00|10210.8|10208.8|10215.3|10213.3|10215.3|10213.3|10205.8|10203.8|3
1599243900000|2020-09-04 18:25:00|10214.8|10212.8|10222.8|10220.8|10224.3|10222.3|10214.8|10212.8|2
1599244200000|2020-09-04 18:30:00|10223.3|10221.3|10218.8|10216.8|10223.3|10221.3|10212.8|10210.8|8
1599244500000|2020-09-04 18:35:00|10219.3|10217.3|10246.8|10244.8|10248.3|10246.3|10219.3|10217.3|41
1599244800000|2020-09-04 18:40:00|10247.3|10245.3|10245.8|10243.8|10251.8|10249.8|10244.8|10242.8|13
1599245100000|2020-09-04 18:45:00|10247.3|10245.3|10254.8|10252.8|10263.8|10261.8|10246.8|10244.8|73
1599245400000|2020-09-04 18:50:00|10255.3|10253.3|10248.8|10246.8|10260.8|10258.8|10248.8|10246.8|26
1599245700000|2020-09-04 18:55:00|10250.8|10248.8|10257.3|10255.3|10261.8|10259.8|10248.8|10246.8|78
1599246000000|2020-09-04 19:00:00|10257.8|10255.8|10255.8|10253.8|10259.3|10257.3|10248.8|10246.8|28
1599246300000|2020-09-04 19:05:00|10256.3|10254.3|10257.3|10255.3|10260.8|10258.8|10249.3|10247.3|73
1599246600000|2020-09-04 19:10:00|10256.8|10254.8|10242.3|10240.3|10258.8|10256.8|10242.3|10240.3|36
1599246900000|2020-09-04 19:15:00|10242.8|10240.8|10266.3|10264.3|10267.3|10265.3|10242.8|10240.8|31
1599247200000|2020-09-04 19:20:00|10265.8|10263.8|10271.8|10269.8|10273.3|10271.3|10264.3|10262.3|19
1599247500000|2020-09-04 19:25:00|10271.3|10269.3|10272.3|10270.3|10277.3|10275.3|10259.3|10257.3|75
1599247800000|2020-09-04 19:30:00|10272.8|10270.8|10261.3|10259.3|10272.8|10270.8|10259.8|10257.8|39
1599248100000|2020-09-04 19:35:00|10261.8|10259.8|10247.3|10245.3|10265.3|10263.3|10242.3|10240.3|19
1599248400000|2020-09-04 19:40:00|10247.8|10245.8|10240.8|10238.8|10251.3|10249.3|10239.8|10237.8|20
1599248700000|2020-09-04 19:45:00|10241.3|10239.3|10236.8|10234.8|10259.8|10257.8|10235.8|10233.8|48
1599249000000|2020-09-04 19:50:00|10236.3|10234.3|10251.3|10249.3|10251.3|10249.3|10234.3|10232.3|52
1599249300000|2020-09-04 19:55:00|10250.8|10248.8|10251.5|10245.5|10256.5|10251.8|10248.8|10244.6|56
1599249600000|2020-09-04 20:00:00|10251.6|10245.6|10244.5|10238.5|10258|10252|10243.7|10237.7|0
1599249900000|2020-09-04 20:05:00|10244.7|10238.7|10244.5|10238.5|10248.6|10242.6|10238.2|10232.2|0
1599250200000|2020-09-04 20:10:00|10244.6|10238.6|10234.3|10228.3|10246.3|10240.3|10229.4|10223.4|0
1599250500000|2020-09-04 20:15:00|10234.7|10228.7|10234.9|10228.9|10235.3|10229.3|10233.2|10227.2|0
1599250800000|2020-09-04 20:20:00|10235.5|10229.5|10235.3|10229.3|10235.5|10229.5|10234.5|10228.5|0
1599251100000|2020-09-04 20:25:00|10235.1|10229.1|10234.7|10228.7|10235.3|10229.3|10234.5|10228.5|0
1599251400000|2020-09-04 20:30:00|10234.5|10228.5|10237.7|10231.7|10238.2|10232.2|10227.8|10221.8|0
1599251700000|2020-09-04 20:35:00|10237.8|10231.8|10237.2|10231.2|10238.2|10232.2|10232|10226|0
1599252000000|2020-09-04 20:40:00|10236.9|10230.9|10228.9|10222.9|10236.9|10230.9|10228.4|10222.4|0
1599252300000|2020-09-04 20:45:00|10229|10223|10230.2|10224.2|10230.9|10224.9|10228.4|10222.4|0
1599252600000|2020-09-04 20:50:00|10230.1|10224.1|10228.9|10222.9|10230.9|10224.9|10228.4|10222.4|0
1599252900000|2020-09-04 20:55:00|10229|10223|10225.8|10219.8|10230.9|10224.9|10223.7|10217.7|0
1599253200000|2020-09-04 21:00:00|10226.9|10220.9|10226.9|10220.9|10226.9|10220.9|10226.9|10220.9|0
1599429600000|2020-09-06 22:00:00|10208|10202|10209.1|10203.1|10217.2|10211.2|10205.7|10199.7|0
1599429900000|2020-09-06 22:05:00|10209.2|10203.2|10190|10184|10212.5|10206.5|10181.8|10175.8|0
1599430200000|2020-09-06 22:10:00|10189.8|10183.8|10220.6|10214.6|10227.4|10221.4|10188.5|10182.5|0
1599430500000|2020-09-06 22:15:00|10220.5|10214.5|10200.4|10194.4|10223.5|10217.5|10191.3|10185.3|0
1599430800000|2020-09-06 22:20:00|10200.6|10194.6|10228.2|10222.2|10232.6|10226.6|10196.5|10190.5|0
1599431100000|2020-09-06 22:25:00|10228.6|10222.6|10235.2|10229.2|10236.2|10230.2|10211.5|10205.5|0
1599431400000|2020-09-06 22:30:00|10235.7|10229.7|10246.3|10240.3|10248.7|10242.7|10232.8|10226.8|0
1599431700000|2020-09-06 22:35:00|10246.2|10240.2|10252.4|10246.4|10255.2|10249.2|10240.9|10234.9|0
1599432000000|2020-09-06 22:40:00|10251.9|10245.9|10249.3|10243.3|10257.9|10251.9|10245.1|10239.1|0
1599432300000|2020-09-06 22:45:00|10249.1|10243.1|10257.6|10251.6|10259.4|10253.4|10243.9|10237.9|0
1599432600000|2020-09-06 22:50:00|10257.5|10251.5|10264.4|10258.4|10268|10262|10255|10249|0
1599432900000|2020-09-06 22:55:00|10264.3|10258.3|10253.6|10247.6|10264.3|10258.3|10253.6|10247.6|0
1599433200000|2020-09-06 23:00:00|10254|10248|10264.2|10258.2|10267.6|10261.6|10254|10248|0
1599433500000|2020-09-06 23:05:00|10264.1|10258.1|10268.4|10262.4|10273.6|10267.6|10262.7|10256.7|0
1599433800000|2020-09-06 23:10:00|10268.6|10262.6|10269.2|10263.2|10272|10266|10264.5|10258.5|0
1599434100000|2020-09-06 23:15:00|10269.1|10263.1|10256.5|10250.5|10270|10264|10255.2|10249.2|0
1599434400000|2020-09-06 23:20:00|10256.7|10250.7|10253.3|10247.3|10259.3|10253.3|10251.5|10245.5|0
1599434700000|2020-09-06 23:25:00|10253.1|10247.1|10259.9|10253.9|10266.9|10260.9|10245|10239|0
1599435000000|2020-09-06 23:30:00|10260.1|10254.1|10277.8|10271.8|10283|10277|10259.4|10253.4|0
1599435300000|2020-09-06 23:35:00|10277.9|10271.9|10274.7|10268.7|10279.3|10273.3|10271.8|10265.8|0
1599435600000|2020-09-06 23:40:00|10274.9|10268.9|10276.5|10270.5|10281.7|10275.7|10274.7|10268.7|0
1599435900000|2020-09-06 23:45:00|10276.6|10270.6|10265.1|10259.1|10276.8|10270.8|10265.1|10259.1|0
1599436200000|2020-09-06 23:50:00|10265|10259|10256.3|10250.3|10271.6|10265.6|10256|10250|0
1599436500000|2020-09-06 23:55:00|10256.6|10250.6|10254.7|10248.7|10267.7|10261.7|10251.3|10245.3|0
1599436800000|2020-09-07 00:00:00|10254.8|10248.8|10258.6|10252.6|10260.2|10254.2|10250.8|10244.8|0
1599437100000|2020-09-07 00:05:00|10258.5|10252.5|10254.7|10248.7|10265.1|10259.1|10250|10244|0
1599437400000|2020-09-07 00:10:00|10254.6|10248.6|10233.7|10227.7|10254.6|10248.6|10232.4|10226.4|0
1599437700000|2020-09-07 00:15:00|10233.8|10227.8|10244|10238|10244.5|10238.5|10220.8|10214.8|0
1599438000000|2020-09-07 00:20:00|10243.5|10237.5|10256.9|10250.9|10257|10251|10242.8|10236.8|0
1599438300000|2020-09-07 00:25:00|10257|10251|10262.1|10256.1|10270.4|10264.4|10256.9|10250.9|0
1599438600000|2020-09-07 00:30:00|10262|10256|10279.3|10273.3|10281.9|10275.9|10259.8|10253.8|0
1599438900000|2020-09-07 00:35:00|10279.4|10273.4|10276.3|10270.3|10287.4|10281.4|10273.7|10267.7|0
1599439200000|2020-09-07 00:40:00|10276.4|10270.4|10280|10274|10287.8|10281.8|10276.4|10270.4|0
1599439500000|2020-09-07 00:45:00|10279.9|10273.9|10297.3|10291.3|10298.9|10292.9|10279.9|10273.9|0
1599439800000|2020-09-07 00:50:00|10297.4|10291.4|10288.9|10282.9|10298.8|10292.8|10287.6|10281.6|0
1599440100000|2020-09-07 00:55:00|10289|10283|10285.9|10279.9|10290.4|10284.4|10280.9|10274.9|0
1599440400000|2020-09-07 01:00:00|10286.4|10280.4|10290.4|10284.4|10298|10292|10284.4|10278.4|0
1599440700000|2020-09-07 01:05:00|10290.5|10284.5|10288.1|10282.1|10298.5|10292.5|10285.4|10279.4|0
1599441000000|2020-09-07 01:10:00|10288|10282|10282.2|10276.2|10293.3|10287.3|10279.6|10273.6|0
1599441300000|2020-09-07 01:15:00|10282.3|10276.3|10268.9|10262.9|10287.6|10281.6|10268.7|10262.7|0
1599441600000|2020-09-07 01:20:00|10269|10263|10279.7|10273.7|10279.7|10273.7|10267.4|10261.4|0
1599441900000|2020-09-07 01:25:00|10279.6|10273.6|10280|10274|10281.4|10275.4|10271.6|10265.6|0
1599442200000|2020-09-07 01:30:00|10280.1|10274.1|10288|10282|10293.4|10287.4|10279.9|10273.9|0
1599442500000|2020-09-07 01:35:00|10288.1|10282.1|10290|10284|10294|10288|10281.9|10275.9|0
1599442800000|2020-09-07 01:40:00|10290.6|10284.6|10289.7|10283.7|10297.9|10291.9|10287.1|10281.1|0
1599443100000|2020-09-07 01:45:00|10289.6|10283.6|10295.1|10289.1|10297.9|10291.9|10289.6|10283.6|0
1599443400000|2020-09-07 01:50:00|10295.2|10289.2|10286.4|10280.4|10297.9|10291.9|10283.8|10277.8|0
1599443700000|2020-09-07 01:55:00|10286.3|10280.3|10288.6|10282.6|10293.6|10287.6|10283.3|10277.3|0
1599444000000|2020-09-07 02:00:00|10291|10285|10279.3|10273.3|10294|10288|10275.2|10269.2|0
1599444300000|2020-09-07 02:05:00|10279.2|10273.2|10272.5|10266.5|10280.7|10274.7|10272.5|10266.5|0
1599444600000|2020-09-07 02:10:00|10272.6|10266.6|10264|10258|10278.1|10272.1|10261.5|10255.5|0
1599444900000|2020-09-07 02:15:00|10264.1|10258.1|10253.2|10247.2|10264.7|10258.7|10253.2|10247.2|0
1599445200000|2020-09-07 02:20:00|10253.1|10247.1|10258.9|10252.9|10259.2|10253.2|10250.5|10244.5|0
1599445500000|2020-09-07 02:25:00|10258.8|10252.8|10266|10260|10267.3|10261.3|10257.7|10251.7|0
1599445800000|2020-09-07 02:30:00|10266.5|10260.5|10262.2|10256.2|10267.4|10261.4|10258|10252|0
1599446100000|2020-09-07 02:35:00|10262.1|10256.1|10265.3|10259.3|10265.3|10259.3|10258.1|10252.1|0
1599446400000|2020-09-07 02:40:00|10265.8|10259.8|10262.3|10256.3|10267.8|10261.8|10262.3|10256.3|0
1599446700000|2020-09-07 02:45:00|10262.2|10256.2|10267.9|10261.9|10270.7|10264.7|10260.8|10254.8|0
1599447000000|2020-09-07 02:50:00|10268|10262|10268.2|10262.2|10270.8|10264.8|10265.3|10259.3|0
1599447300000|2020-09-07 02:55:00|10268.3|10262.3|10270.8|10264.8|10272.2|10266.2|10265.3|10259.3|0
1599447600000|2020-09-07 03:00:00|10270.9|10264.9|10278.6|10272.6|10281.4|10275.4|10265.3|10259.3|0
1599447900000|2020-09-07 03:05:00|10278.5|10272.5|10278.5|10272.5|10283.9|10277.9|10276|10270|0
1599448200000|2020-09-07 03:10:00|10278.6|10272.6|10275.8|10269.8|10278.8|10272.8|10275.8|10269.8|0
1599448500000|2020-09-07 03:15:00|10275.7|10269.7|10281.2|10275.2|10283.8|10277.8|10275.7|10269.7|0
1599448800000|2020-09-07 03:20:00|10281.1|10275.1|10275.9|10269.9|10281.3|10275.3|10273.3|10267.3|0
1599449100000|2020-09-07 03:25:00|10276|10270|10273.3|10267.3|10276.1|10270.1|10273.2|10267.2|0
1599449400000|2020-09-07 03:30:00|10273.4|10267.4|10276.2|10270.2|10276.2|10270.2|10270.4|10264.4|0
1599449700000|2020-09-07 03:35:00|10276.3|10270.3|10275.8|10269.8|10278.8|10272.8|10275.7|10269.7|0
1599450000000|2020-09-07 03:40:00|10275.7|10269.7|10278.5|10272.5|10278.6|10272.6|10275.6|10269.6|0
1599450300000|2020-09-07 03:45:00|10278.6|10272.6|10281|10275|10281.1|10275.1|10275.9|10269.9|0
1599450600000|2020-09-07 03:50:00|10281.1|10275.1|10275.7|10269.7|10281.1|10275.1|10275.7|10269.7|0
1599450900000|2020-09-07 03:55:00|10275.8|10269.8|10278.8|10272.8|10281.6|10275.6|10275.7|10269.7|0
1599451200000|2020-09-07 04:00:00|10278.7|10272.7|10274.6|10268.6|10278.8|10272.8|10273.3|10267.3|0
1599451500000|2020-09-07 04:05:00|10274.1|10268.1|10267.6|10261.6|10274.1|10268.1|10264.7|10258.7|0
1599451800000|2020-09-07 04:10:00|10267.5|10261.5|10261.9|10255.9|10267.7|10261.7|10257.9|10251.9|0
1599452100000|2020-09-07 04:15:00|10262|10256|10259.4|10253.4|10262.2|10256.2|10256.7|10250.7|0
1599452400000|2020-09-07 04:20:00|10259.5|10253.5|10259.8|10253.8|10262.3|10256.3|10259.2|10253.2|0
1599452700000|2020-09-07 04:25:00|10261|10255|10262.5|10256.5|10262.5|10256.5|10254.4|10248.4|0
1599453000000|2020-09-07 04:30:00|10262.4|10256.4|10268|10262|10268|10262|10262.3|10256.3|0
1599453300000|2020-09-07 04:35:00|10267.9|10261.9|10268|10262|10268.2|10262.2|10265.3|10259.3|0
1599453600000|2020-09-07 04:40:00|10267.9|10261.9|10271.8|10265.8|10273.3|10267.3|10265.3|10259.3|0
1599453900000|2020-09-07 04:45:00|10271.7|10265.7|10264.8|10258.8|10273.1|10267.1|10262.4|10256.4|0
1599454200000|2020-09-07 04:50:00|10264.7|10258.7|10259.3|10253.3|10267.5|10261.5|10259.2|10253.2|0
1599454500000|2020-09-07 04:55:00|10259.2|10253.2|10256.7|10250.7|10264.8|10258.8|10256.7|10250.7|0
1599454800000|2020-09-07 05:00:00|10256.8|10250.8|10259.2|10253.2|10259.3|10253.3|10253.8|10247.8|0
1599455100000|2020-09-07 05:05:00|10259.3|10253.3|10256.7|10250.7|10264.8|10258.8|10256.6|10250.6|0
1599455400000|2020-09-07 05:10:00|10255.6|10249.6|10255.8|10249.8|10258.1|10252.1|10251.6|10245.6|0
1599455700000|2020-09-07 05:15:00|10256.3|10250.3|10251.7|10245.7|10257|10251|10249|10243|0
1599456000000|2020-09-07 05:20:00|10251.6|10245.6|10251.3|10245.3|10256.9|10250.9|10249.8|10243.8|0
1599456300000|2020-09-07 05:25:00|10251.4|10245.4|10248.8|10242.8|10256.5|10250.5|10246.1|10240.1|0
1599456600000|2020-09-07 05:30:00|10248.9|10242.9|10254.2|10248.2|10257|10251|10245.9|10239.9|0
1599456900000|2020-09-07 05:35:00|10254.1|10248.1|10251.1|10245.1|10259.5|10253.5|10248.2|10242.2|0
1599457200000|2020-09-07 05:40:00|10251.2|10245.2|10258.9|10252.9|10259.1|10253.1|10251.1|10245.1|0
1599457500000|2020-09-07 05:45:00|10259|10253|10266.9|10260.9|10272.2|10266.2|10253.5|10247.5|0
1599457800000|2020-09-07 05:50:00|10267|10261|10258.8|10252.8|10269.8|10263.8|10253.7|10247.7|0
1599458100000|2020-09-07 05:55:00|10258.2|10252.2|10257|10251|10258.4|10252.4|10246.3|10240.3|0
1599458400000|2020-09-07 06:00:00|10224.3|10222.3|10249.3|10247.3|10251.3|10249.3|10224.3|10222.3|149
1599458700000|2020-09-07 06:05:00|10251.3|10249.3|10226.3|10224.3|10251.8|10249.8|10222.8|10220.8|115
1599459000000|2020-09-07 06:10:00|10226.8|10224.8|10227.8|10225.8|10237.8|10235.8|10225.3|10223.3|69
1599459300000|2020-09-07 06:15:00|10227.3|10225.3|10230.8|10228.8|10234.3|10232.3|10221.8|10219.8|51
1599459600000|2020-09-07 06:20:00|10231.3|10229.3|10223.8|10221.8|10234.3|10232.3|10223.3|10221.3|43
1599459900000|2020-09-07 06:25:00|10223.3|10221.3|10221.8|10219.8|10226.8|10224.8|10217.8|10215.8|106
1599460200000|2020-09-07 06:30:00|10222.3|10220.3|10229.8|10227.8|10232.8|10230.8|10217.3|10215.3|75
1599460500000|2020-09-07 06:35:00|10230.3|10228.3|10226.3|10224.3|10230.3|10228.3|10219.8|10217.8|26
1599460800000|2020-09-07 06:40:00|10226.8|10224.8|10233.3|10231.3|10235.3|10233.3|10223.8|10221.8|38
1599461100000|2020-09-07 06:45:00|10233.8|10231.8|10231.8|10229.8|10235.3|10233.3|10229.8|10227.8|36
1599461400000|2020-09-07 06:50:00|10232.3|10230.3|10225.3|10223.3|10232.3|10230.3|10225.3|10223.3|66
1599461700000|2020-09-07 06:55:00|10224.8|10222.8|10223.3|10221.3|10225.3|10223.3|10214.8|10212.8|112
1599462000000|2020-09-07 07:00:00|10222.8|10220.8|10218.8|10216.8|10227.8|10225.8|10198.8|10196.8|1053
1599462300000|2020-09-07 07:05:00|10217.8|10215.8|10238.8|10236.8|10244.3|10242.3|10213.8|10211.8|970
1599462600000|2020-09-07 07:10:00|10239.3|10237.3|10236.8|10234.8|10249.8|10247.8|10227.3|10225.3|756
1599462900000|2020-09-07 07:15:00|10237.3|10235.3|10220.3|10218.3|10237.8|10235.8|10205.8|10203.8|536
1599463200000|2020-09-07 07:20:00|10219.8|10217.8|10235.8|10233.8|10254.8|10252.8|10217.3|10215.3|780
1599463500000|2020-09-07 07:25:00|10236.3|10234.3|10239.3|10237.3|10246.3|10244.3|10232.8|10230.8|520
1599463800000|2020-09-07 07:30:00|10240.3|10238.3|10211.8|10209.8|10259.8|10257.8|10207.8|10205.8|1125
1599464100000|2020-09-07 07:35:00|10211.3|10209.3|10218.3|10216.3|10222.3|10220.3|10204.8|10202.8|531
1599464400000|2020-09-07 07:40:00|10216.6|10214.6|10233.1|10231.1|10237.1|10235.1|10216.6|10214.6|330
1599464700000|2020-09-07 07:45:00|10233.6|10231.6|10242.6|10240.6|10249.1|10247.1|10229.6|10227.6|328
1599465000000|2020-09-07 07:50:00|10242.1|10240.1|10256.1|10254.1|10257.1|10255.1|10235.6|10233.6|357
1599465300000|2020-09-07 07:55:00|10255.6|10253.6|10258.6|10256.6|10259.1|10257.1|10245.6|10243.6|285
1599465600000|2020-09-07 08:00:00|10259.1|10257.1|10267.6|10265.6|10269.1|10267.1|10253.1|10251.1|478
1599465900000|2020-09-07 08:05:00|10267.1|10265.1|10256.6|10254.6|10280.6|10278.6|10256.1|10254.1|427
1599466200000|2020-09-07 08:10:00|10257.1|10255.1|10247.1|10245.1|10261.1|10259.1|10247.1|10245.1|210
1599466500000|2020-09-07 08:15:00|10247.6|10245.6|10249.1|10247.1|10252.1|10250.1|10242.1|10240.1|194
1599466800000|2020-09-07 08:20:00|10248.6|10246.6|10263.6|10261.6|10265.1|10263.1|10247.1|10245.1|136
1599467100000|2020-09-07 08:25:00|10264.1|10262.1|10257.6|10255.6|10264.1|10262.1|10254.6|10252.6|186
1599467400000|2020-09-07 08:30:00|10256.6|10254.6|10256.1|10254.1|10261.1|10259.1|10254.1|10252.1|114
1599467700000|2020-09-07 08:35:00|10256.6|10254.6|10259.6|10257.6|10264.1|10262.1|10254.1|10252.1|218
1599468000000|2020-09-07 08:40:00|10259.1|10257.1|10243.1|10241.1|10260.1|10258.1|10239.1|10237.1|219
1599468300000|2020-09-07 08:45:00|10242.6|10240.6|10257.6|10255.6|10259.1|10257.1|10241.6|10239.6|182
1599468600000|2020-09-07 08:50:00|10258.1|10256.1|10247.1|10245.1|10263.1|10261.1|10247.1|10245.1|120
1599468900000|2020-09-07 08:55:00|10246.1|10244.1|10240.1|10238.1|10249.1|10247.1|10236.1|10234.1|156
1599469200000|2020-09-07 09:00:00|10241.1|10239.1|10236.6|10234.6|10243.6|10241.6|10231.1|10229.1|152
1599469500000|2020-09-07 09:05:00|10237.1|10235.1|10243.6|10241.6|10246.1|10244.1|10234.1|10232.1|241
1599469800000|2020-09-07 09:10:00|10243.1|10241.1|10244.6|10242.6|10245.6|10243.6|10239.6|10237.6|141
1599470100000|2020-09-07 09:15:00|10245.1|10243.1|10251.6|10249.6|10260.1|10258.1|10244.6|10242.6|246
1599470400000|2020-09-07 09:20:00|10251.1|10249.1|10247.6|10245.6|10253.1|10251.1|10243.6|10241.6|138
1599470700000|2020-09-07 09:25:00|10248.1|10246.1|10248.1|10246.1|10249.1|10247.1|10239.1|10237.1|94
1599471000000|2020-09-07 09:30:00|10247.6|10245.6|10256.1|10254.1|10259.1|10257.1|10242.1|10240.1|234
1599471300000|2020-09-07 09:35:00|10255.6|10253.6|10255.1|10253.1|10263.6|10261.6|10255.1|10253.1|105
1599471600000|2020-09-07 09:40:00|10256.1|10254.1|10249.1|10247.1|10257.1|10255.1|10247.6|10245.6|102
1599471900000|2020-09-07 09:45:00|10249.6|10247.6|10247.6|10245.6|10254.1|10252.1|10241.6|10239.6|199
1599472200000|2020-09-07 09:50:00|10248.1|10246.1|10249.1|10247.1|10254.1|10252.1|10247.6|10245.6|92
1599472500000|2020-09-07 09:55:00|10249.6|10247.6|10245.6|10243.6|10252.1|10250.1|10241.6|10239.6|140
1599472800000|2020-09-07 10:00:00|10246.1|10244.1|10248.1|10246.1|10248.1|10246.1|10239.6|10237.6|91
1599473100000|2020-09-07 10:05:00|10249.1|10247.1|10249.6|10247.6|10252.6|10250.6|10243.1|10241.1|113
1599473400000|2020-09-07 10:10:00|10249.1|10247.1|10251.1|10249.1|10253.1|10251.1|10245.6|10243.6|74
1599473700000|2020-09-07 10:15:00|10250.1|10248.1|10256.1|10254.1|10258.1|10256.1|10248.1|10246.1|176
1599474000000|2020-09-07 10:20:00|10256.6|10254.6|10261.6|10259.6|10267.1|10265.1|10256.1|10254.1|131
1599474300000|2020-09-07 10:25:00|10262.1|10260.1|10259.1|10257.1|10263.1|10261.1|10253.1|10251.1|77
1599474600000|2020-09-07 10:30:00|10259.6|10257.6|10260.1|10258.1|10263.1|10261.1|10256.6|10254.6|101
1599474900000|2020-09-07 10:35:00|10260.6|10258.6|10260.6|10258.6|10265.1|10263.1|10259.1|10257.1|93
1599475200000|2020-09-07 10:40:00|10260.1|10258.1|10265.6|10263.6|10267.1|10265.1|10258.1|10256.1|123
1599475500000|2020-09-07 10:45:00|10266.1|10264.1|10268.1|10266.1|10270.6|10268.6|10265.1|10263.1|152
1599475800000|2020-09-07 10:50:00|10268.6|10266.6|10267.1|10265.1|10272.1|10270.1|10266.1|10264.1|140
1599476100000|2020-09-07 10:55:00|10268.1|10266.1|10261.1|10259.1|10269.1|10267.1|10259.1|10257.1|71
1599476400000|2020-09-07 11:00:00|10260.6|10258.6|10260.1|10258.1|10267.1|10265.1|10259.6|10257.6|581
1599476700000|2020-09-07 11:05:00|10261.1|10259.1|10265.1|10263.1|10268.1|10266.1|10260.1|10258.1|172
1599477000000|2020-09-07 11:10:00|10265.6|10263.6|10272.1|10270.1|10272.6|10270.6|10263.6|10261.6|327
1599477300000|2020-09-07 11:15:00|10272.6|10270.6|10271.1|10269.1|10274.1|10272.1|10269.1|10267.1|84
1599477600000|2020-09-07 11:20:00|10270.6|10268.6|10278.1|10276.1|10281.1|10279.1|10270.6|10268.6|171
1599477900000|2020-09-07 11:25:00|10277.6|10275.6|10279.1|10277.1|10281.1|10279.1|10275.1|10273.1|134
1599478200000|2020-09-07 11:30:00|10279.6|10277.6|10283.1|10281.1|10286.1|10284.1|10279.1|10277.1|147
1599478500000|2020-09-07 11:35:00|10283.6|10281.6|10287.1|10285.1|10287.1|10285.1|10281.1|10279.1|94
1599478800000|2020-09-07 11:40:00|10285.9|10283.9|10290.9|10288.9|10290.9|10288.9|10284.9|10282.9|295
1599479100000|2020-09-07 11:45:00|10291.4|10289.4|10287.9|10285.9|10291.9|10289.9|10284.9|10282.9|152
1599479400000|2020-09-07 11:50:00|10287.4|10285.4|10284.9|10282.9|10291.9|10289.9|10280.9|10278.9|203
1599479700000|2020-09-07 11:55:00|10285.4|10283.4|10286.9|10284.9|10287.4|10285.4|10282.9|10280.9|86
1599480000000|2020-09-07 12:00:00|10287.4|10285.4|10292.9|10290.9|10293.9|10291.9|10286.9|10284.9|196
1599480300000|2020-09-07 12:05:00|10293.4|10291.4|10299.9|10297.9|10302.4|10300.4|10292.9|10290.9|169
1599480600000|2020-09-07 12:10:00|10300.4|10298.4|10299.9|10297.9|10306.9|10304.9|10294.9|10292.9|273
1599480900000|2020-09-07 12:15:00|10300.9|10298.9|10293.4|10291.4|10302.4|10300.4|10292.9|10290.9|132
1599481200000|2020-09-07 12:20:00|10292.9|10290.9|10294.4|10292.4|10296.9|10294.9|10292.4|10290.4|101
1599481500000|2020-09-07 12:25:00|10294.9|10292.9|10295.4|10293.4|10296.9|10294.9|10288.9|10286.9|152
1599481800000|2020-09-07 12:30:00|10295.9|10293.9|10298.4|10296.4|10300.4|10298.4|10294.9|10292.9|119
1599482100000|2020-09-07 12:35:00|10298.9|10296.9|10300.4|10298.4|10300.9|10298.9|10295.9|10293.9|133
1599482400000|2020-09-07 12:40:00|10300.9|10298.9|10303.4|10301.4|10306.9|10304.9|10299.9|10297.9|225
1599482700000|2020-09-07 12:45:00|10303.9|10301.9|10301.9|10299.9|10306.4|10304.4|10298.9|10296.9|107
1599483000000|2020-09-07 12:50:00|10302.4|10300.4|10299.4|10297.4|10305.9|10303.9|10297.4|10295.4|126
1599483300000|2020-09-07 12:55:00|10299.9|10297.9|10301.9|10299.9|10304.9|10302.9|10297.9|10295.9|151
1599483600000|2020-09-07 13:00:00|10301.4|10299.4|10295.9|10293.9|10301.4|10299.4|10291.4|10289.4|434
1599483900000|2020-09-07 13:05:00|10296.4|10294.4|10303.9|10301.9|10304.9|10302.9|10295.9|10293.9|112
1599484200000|2020-09-07 13:10:00|10303.4|10301.4|10307.4|10305.4|10307.9|10305.9|10299.9|10297.9|164
1599484500000|2020-09-07 13:15:00|10307.9|10305.9|10300.9|10298.9|10307.9|10305.9|10298.9|10296.9|149
1599484800000|2020-09-07 13:20:00|10301.9|10299.9|10299.4|10297.4|10302.4|10300.4|10297.9|10295.9|119
1599485100000|2020-09-07 13:25:00|10299.9|10297.9|10301.9|10299.9|10303.9|10301.9|10299.9|10297.9|135
1599485400000|2020-09-07 13:30:00|10302.9|10300.9|10292.9|10290.9|10306.9|10304.9|10291.9|10289.9|281
1599485700000|2020-09-07 13:35:00|10293.4|10291.4|10301.9|10299.9|10302.4|10300.4|10292.9|10290.9|182
1599486000000|2020-09-07 13:40:00|10301.4|10299.4|10309.9|10307.9|10312.9|10310.9|10300.4|10298.4|214
1599486300000|2020-09-07 13:45:00|10308.9|10306.9|10325.9|10323.9|10328.4|10326.4|10308.9|10306.9|392
1599486600000|2020-09-07 13:50:00|10326.9|10324.9|10328.9|10326.9|10329.9|10327.9|10320.4|10318.4|273
1599486900000|2020-09-07 13:55:00|10328.4|10326.4|10316.4|10314.4|10328.9|10326.9|10313.4|10311.4|164
1599487200000|2020-09-07 14:00:00|10315.9|10313.9|10327.4|10325.4|10328.4|10326.4|10314.9|10312.9|235
1599487500000|2020-09-07 14:05:00|10327.9|10325.9|10339.9|10337.9|10339.9|10337.9|10326.4|10324.4|317
1599487800000|2020-09-07 14:10:00|10338.7|10336.7|10336.7|10334.7|10343.7|10341.7|10335.7|10333.7|236
1599488100000|2020-09-07 14:15:00|10337.2|10335.2|10334.7|10332.7|10339.2|10337.2|10332.7|10330.7|228
1599488400000|2020-09-07 14:20:00|10335.2|10333.2|10328.2|10326.2|10335.7|10333.7|10326.7|10324.7|357
1599488700000|2020-09-07 14:25:00|10328.7|10326.7|10333.7|10331.7|10341.7|10339.7|10328.7|10326.7|247
1599489000000|2020-09-07 14:30:00|10333.2|10331.2|10341.2|10339.2|10342.2|10340.2|10332.7|10330.7|228
1599489300000|2020-09-07 14:35:00|10341.7|10339.7|10333.7|10331.7|10343.7|10341.7|10332.2|10330.2|285
1599489600000|2020-09-07 14:40:00|10334.2|10332.2|10332.7|10330.7|10335.2|10333.2|10332.2|10330.2|148
1599489900000|2020-09-07 14:45:00|10333.2|10331.2|10331.7|10329.7|10336.7|10334.7|10331.7|10329.7|98
1599490200000|2020-09-07 14:50:00|10332.7|10330.7|10328.7|10326.7|10335.2|10333.2|10327.2|10325.2|321
1599490500000|2020-09-07 14:55:00|10329.2|10327.2|10322.2|10320.2|10329.2|10327.2|10318.7|10316.7|280
1599490800000|2020-09-07 15:00:00|10322.7|10320.7|10322.7|10320.7|10325.2|10323.2|10317.2|10315.2|376
1599491100000|2020-09-07 15:05:00|10323.2|10321.2|10318.2|10316.2|10323.2|10321.2|10317.2|10315.2|296
1599491400000|2020-09-07 15:10:00|10317.7|10315.7|10320.7|10318.7|10321.7|10319.7|10315.7|10313.7|376
1599491700000|2020-09-07 15:15:00|10320.2|10318.2|10333.2|10331.2|10336.7|10334.7|10318.7|10316.7|1107
1599492000000|2020-09-07 15:20:00|10333.7|10331.7|10332.7|10330.7|10339.7|10337.7|10331.7|10329.7|429
1599492300000|2020-09-07 15:25:00|10332.2|10330.2|10298.2|10296.2|10332.7|10330.7|10297.2|10295.2|2101
1599492600000|2020-09-07 15:30:00|10298.7|10296.7|10306.2|10304.2|10309.7|10307.7|10295.7|10293.7|1472
1599492900000|2020-09-07 15:35:00|10305.7|10303.7|10309.2|10307.2|10314.2|10312.2|10296.2|10294.2|625
1599493200000|2020-09-07 15:40:00|10308.7|10306.7|10307.7|10305.7|10312.7|10310.7|10306.7|10304.7|133
1599493500000|2020-09-07 15:45:00|10308.2|10306.2|10313.2|10311.2|10313.7|10311.7|10307.2|10305.2|40
1599493800000|2020-09-07 15:50:00|10313.7|10311.7|10312.2|10310.2|10314.7|10312.7|10309.7|10307.7|62
1599494100000|2020-09-07 15:55:00|10312.7|10310.7|10316.7|10314.7|10317.2|10315.2|10308.7|10306.7|132
1599494400000|2020-09-07 16:00:00|10317.2|10315.2|10322.7|10320.7|10323.2|10321.2|10311.7|10309.7|3077
1599494700000|2020-09-07 16:05:00|10323.2|10321.2|10325.7|10323.7|10326.2|10324.2|10323.2|10321.2|54
1599495000000|2020-09-07 16:10:00|10326.2|10324.2|10319.2|10317.2|10329.2|10327.2|10319.2|10317.2|30
1599495300000|2020-09-07 16:15:00|10319.7|10317.7|10326.2|10324.2|10326.2|10324.2|10319.7|10317.7|15
1599495600000|2020-09-07 16:20:00|10325.7|10323.7|10322.2|10320.2|10326.7|10324.7|10321.2|10319.2|12
1599495900000|2020-09-07 16:25:00|10322.7|10320.7|10322.2|10320.2|10325.2|10323.2|10321.7|10319.7|22
1599496200000|2020-09-07 16:30:00|10321.7|10319.7|10316.2|10314.2|10323.7|10321.7|10315.7|10313.7|31
1599496500000|2020-09-07 16:35:00|10316.7|10314.7|10314.2|10312.2|10316.7|10314.7|10313.2|10311.2|17
1599496800000|2020-09-07 16:40:00|10313.7|10311.7|10314.2|10312.2|10316.2|10314.2|10312.7|10310.7|6
1599497100000|2020-09-07 16:45:00|10314.7|10312.7|10315.7|10313.7|10316.7|10314.7|10314.2|10312.2|14
1599497400000|2020-09-07 16:50:00|10315.2|10313.2|10323.7|10321.7|10326.7|10324.7|10315.2|10313.2|16
1599497700000|2020-09-07 16:55:00|10324.2|10322.2|10320.7|10318.7|10325.2|10323.2|10319.2|10317.2|11
1599498000000|2020-09-07 17:00:00|10319.7|10317.7|10320.7|10318.7|10321.2|10319.2|10318.7|10316.7|14
1599498300000|2020-09-07 17:05:00|10320.2|10318.2|10319.7|10317.7|10323.2|10321.2|10319.2|10317.2|15
1599498600000|2020-09-07 17:10:00|10319.2|10317.2|10310.2|10308.2|10319.2|10317.2|10310.2|10308.2|3
1599498900000|2020-09-07 17:15:00|10312.2|10310.2|10312.2|10310.2|10314.2|10312.2|10310.2|10308.2|0
1599499200000|2020-09-07 17:20:00|10312.7|10310.7|10312.7|10310.7|10312.7|10310.7|10312.7|10310.7|0
1599499500000|2020-09-07 17:25:00|10312.2|10310.2|10314.7|10312.7|10315.2|10313.2|10312.2|10310.2|1
1599499800000|2020-09-07 17:30:00|10314.2|10312.2|10312.7|10310.7|10314.2|10312.2|10311.7|10309.7|1
1599500100000|2020-09-07 17:35:00|10313.7|10311.7|10323.7|10321.7|10324.2|10322.2|10313.7|10311.7|0
1599500400000|2020-09-07 17:40:00|10323.2|10321.2|10313.7|10311.7|10323.2|10321.2|10312.7|10310.7|0
1599501000000|2020-09-07 17:50:00|10312.7|10310.7|10315.2|10313.2|10315.2|10313.2|10312.7|10310.7|1
1599501300000|2020-09-07 17:55:00|10315.7|10313.7|10327.7|10325.7|10327.7|10325.7|10315.7|10313.7|0
1599501600000|2020-09-07 18:00:00|10328.2|10326.2|10313.7|10311.7|10328.7|10326.7|10313.7|10311.7|2
1599501900000|2020-09-07 18:05:00|10313.2|10311.2|10313.2|10311.2|10320.2|10318.2|10312.7|10310.7|0
1599502200000|2020-09-07 18:10:00|10316.7|10314.7|10326.2|10324.2|10326.2|10324.2|10316.7|10314.7|2
1599502500000|2020-09-07 18:15:00|10325.7|10323.7|10319.2|10317.2|10325.7|10323.7|10318.2|10316.2|0
1599502800000|2020-09-07 18:20:00|10318.7|10316.7|10322.2|10320.2|10322.2|10320.2|10318.2|10316.2|0
1599503400000|2020-09-07 18:30:00|10320.2|10318.2|10320.2|10318.2|10320.2|10318.2|10320.2|10318.2|2
1599503700000|2020-09-07 18:35:00|10320.7|10318.7|10320.2|10318.2|10320.7|10318.7|10320.2|10318.2|0
1599505200000|2020-09-07 19:00:00|10319.7|10317.7|10319.2|10317.2|10319.7|10317.7|10319.2|10317.2|0
1599505500000|2020-09-07 19:05:00|10320.2|10318.2|10321.7|10319.7|10321.7|10319.7|10320.2|10318.2|0
1599505800000|2020-09-07 19:10:00|||||||||2
1599506400000|2020-09-07 19:20:00|10322.2|10320.2|10325.2|10323.2|10325.2|10323.2|10322.2|10320.2|0
1599506700000|2020-09-07 19:25:00|10325.7|10323.7|10324.7|10322.7|10327.2|10325.2|10324.7|10322.7|0
1599507000000|2020-09-07 19:30:00|10323.7|10321.7|10322.7|10320.7|10323.7|10321.7|10322.7|10320.7|0
1599507300000|2020-09-07 19:35:00|10323.2|10321.2|10322.2|10320.2|10323.2|10321.2|10321.2|10319.2|1
1599507600000|2020-09-07 19:40:00|10321.7|10319.7|10322.2|10320.2|10322.2|10320.2|10319.2|10317.2|0
1599507900000|2020-09-07 19:45:00|10322.7|10320.7|10309.7|10307.7|10328.7|10326.7|10307.7|10305.7|25
1599508200000|2020-09-07 19:50:00|10311.2|10309.2|10312.7|10310.7|10313.2|10311.2|10309.7|10307.7|1
1599508500000|2020-09-07 19:55:00|10311.7|10309.7|10312.7|10306.7|10315.7|10313.7|10309.2|10305.7|3
1599509100000|2020-09-07 20:05:00|10312.8|10306.8|10312.7|10306.7|10312.8|10306.8|10312.7|10306.7|0
1599509400000|2020-09-07 20:10:00|10312.1|10306.1|10311.9|10305.9|10312.1|10306.1|10311.9|10305.9|0
1599512100000|2020-09-07 20:55:00|10312.4|10306.4|10312.4|10306.4|10312.4|10306.4|10312.4|10306.4|0
1599515700000|2020-09-07 21:55:00|10311.3|10305.3|10309.3|10303.3|10311.3|10305.3|10309.3|10303.3|0
1599516000000|2020-09-07 22:00:00|10309.4|10303.4|10321.8|10315.8|10325.7|10319.7|10309.4|10303.4|0
1599516300000|2020-09-07 22:05:00|10321.6|10315.6|10312.5|10306.5|10323.9|10317.9|10309.6|10303.6|0
1599516600000|2020-09-07 22:10:00|10312.6|10306.6|10316.9|10310.9|10321.3|10315.3|10312.6|10306.6|0
1599516900000|2020-09-07 22:15:00|10316.8|10310.8|10314.8|10308.8|10318.7|10312.7|10313.8|10307.8|0
1599517200000|2020-09-07 22:20:00|10314.9|10308.9|10321.6|10315.6|10323.9|10317.9|10314.3|10308.3|0
1599517500000|2020-09-07 22:25:00|10321.5|10315.5|10330.1|10324.1|10333.2|10327.2|10320.7|10314.7|0
1599517800000|2020-09-07 22:30:00|10330.3|10324.3|10326.2|10320.2|10330.6|10324.6|10322.6|10316.6|0
1599518100000|2020-09-07 22:35:00|10326.3|10320.3|10325.7|10319.7|10331.4|10325.4|10324.9|10318.9|0
1599518400000|2020-09-07 22:40:00|10326.7|10320.7|10324.8|10318.8|10327.2|10321.2|10322.3|10316.3|0
1599518700000|2020-09-07 22:45:00|10324.9|10318.9|10330.3|10324.3|10331.6|10325.6|10324.9|10318.9|0
1599519000000|2020-09-07 22:50:00|10330.4|10324.4|10329.5|10323.5|10333.4|10327.4|10328.5|10322.5|0
1599519300000|2020-09-07 22:55:00|10329.6|10323.6|10332.6|10326.6|10332.9|10326.9|10328.5|10322.5|0
1599519600000|2020-09-07 23:00:00|10332.7|10326.7|10327.2|10321.2|10334.2|10328.2|10325.4|10319.4|0
1599519900000|2020-09-07 23:05:00|10327.3|10321.3|10328.5|10322.5|10331.1|10325.1|10324.8|10318.8|0
1599520200000|2020-09-07 23:10:00|10328.4|10322.4|10328.5|10322.5|10331.1|10325.1|10324.8|10318.8|0
1599520500000|2020-09-07 23:15:00|10328.6|10322.6|10335.5|10329.5|10336.7|10330.7|10327.2|10321.2|0
1599520800000|2020-09-07 23:20:00|10335.7|10329.7|10332.9|10326.9|10337.3|10331.3|10328.2|10322.2|0
1599521100000|2020-09-07 23:25:00|10333|10327|10332.3|10326.3|10336|10330|10329.8|10323.8|0
1599521400000|2020-09-07 23:30:00|10332.4|10326.4|10325.9|10319.9|10333.4|10327.4|10325.7|10319.7|0
1599521700000|2020-09-07 23:35:00|10326|10320|10324.1|10318.1|10328.5|10322.5|10322.3|10316.3|0
1599522000000|2020-09-07 23:40:00|10324.2|10318.2|10329.8|10323.8|10330.3|10324.3|10323.6|10317.6|0
1599522300000|2020-09-07 23:45:00|10329.9|10323.9|10325.4|10319.4|10331.6|10325.6|10324.1|10318.1|0
1599522600000|2020-09-07 23:50:00|10325.5|10319.5|10329.3|10323.3|10330.6|10324.6|10324.9|10318.9|0
1599522900000|2020-09-07 23:55:00|10329.2|10323.2|10327.7|10321.7|10330.8|10324.8|10326.2|10320.2|0
1599523200000|2020-09-08 00:00:00|10327.8|10321.8|10330.3|10324.3|10337.8|10331.8|10327.2|10321.2|0
1599523500000|2020-09-08 00:05:00|10330.5|10324.5|10322.2|10316.2|10333.9|10327.9|10319.7|10313.7|0
1599523800000|2020-09-08 00:10:00|10322.4|10316.4|10319.7|10313.7|10324.3|10318.3|10317.8|10311.8|0
1599524100000|2020-09-08 00:15:00|10319.6|10313.6|10306.1|10300.1|10319.9|10313.9|10303.4|10297.4|0
1599524400000|2020-09-08 00:20:00|10306|10300|10306.1|10300.1|10306.2|10300.2|10303.2|10297.2|0
1599524700000|2020-09-08 00:25:00|10306.2|10300.2|10309|10303|10309|10303|10303.2|10297.2|0
1599525000000|2020-09-08 00:30:00|10307.8|10301.8|10308.1|10302.1|10309|10303|10305.6|10299.6|0
1599525300000|2020-09-08 00:35:00|10308|10302|10308.1|10302.1|10311|10305|10308|10302|0
1599525600000|2020-09-08 00:40:00|10308.2|10302.2|10305.7|10299.7|10311.1|10305.1|10305.7|10299.7|0
1599525900000|2020-09-08 00:45:00|10305.8|10299.8|10308.5|10302.5|10311.1|10305.1|10303.2|10297.2|0
1599526200000|2020-09-08 00:50:00|10309.1|10303.1|10308.5|10302.5|10311|10305|10305.6|10299.6|0
1599526500000|2020-09-08 00:55:00|10308.4|10302.4|10310.9|10304.9|10313.6|10307.6|10307.1|10301.1|0
1599526800000|2020-09-08 01:00:00|10311|10305|10303.1|10297.1|10311|10305|10301.9|10295.9|0
1599527100000|2020-09-08 01:05:00|10303.2|10297.2|10297.3|10291.3|10305.9|10299.9|10297.3|10291.3|0
1599527400000|2020-09-08 01:10:00|10297.4|10291.4|10307.8|10301.8|10307.8|10301.8|10297.2|10291.2|0
1599527700000|2020-09-08 01:15:00|10307.7|10301.7|10315.9|10309.9|10318.3|10312.3|10302.5|10296.5|0
1599528000000|2020-09-08 01:20:00|10316|10310|10313.2|10307.2|10316|10310|10313.1|10307.1|0
1599528300000|2020-09-08 01:25:00|10313.1|10307.1|10313.5|10307.5|10316.1|10310.1|10310.5|10304.5|0
1599528600000|2020-09-08 01:30:00|10313.4|10307.4|10316.3|10310.3|10316.5|10310.5|10305.5|10299.5|0
1599528900000|2020-09-08 01:35:00|10316.2|10310.2|10316.1|10310.1|10321.5|10315.5|10310.7|10304.7|0
1599529200000|2020-09-08 01:40:00|10316.2|10310.2|10310.6|10304.6|10318.6|10312.6|10310.6|10304.6|0
1599529500000|2020-09-08 01:45:00|10310.7|10304.7|10309.6|10303.6|10316|10310|10308|10302|0
1599529800000|2020-09-08 01:50:00|10309.5|10303.5|10310.8|10304.8|10318.6|10312.6|10309.5|10303.5|0
1599530100000|2020-09-08 01:55:00|10310.9|10304.9|10316|10310|10316.1|10310.1|10310.6|10304.6|0
1599530400000|2020-09-08 02:00:00|10315.9|10309.9|10324|10318|10326.6|10320.6|10313.4|10307.4|0
1599530700000|2020-09-08 02:05:00|10324.1|10318.1|10322.8|10316.8|10326.9|10320.9|10321.5|10315.5|0
1599531000000|2020-09-08 02:10:00|10322.9|10316.9|10321.6|10315.6|10324.4|10318.4|10319.1|10313.1|0
1599531300000|2020-09-08 02:15:00|10321.7|10315.7|10319|10313|10324.5|10318.5|10319|10313|0
1599531600000|2020-09-08 02:20:00|10320.3|10314.3|10321.5|10315.5|10324|10318|10319|10313|0
1599531900000|2020-09-08 02:25:00|10322|10316|10317.3|10311.3|10324.2|10318.2|10316|10310|0
1599532200000|2020-09-08 02:30:00|10316.1|10310.1|10311.4|10305.4|10318.5|10312.5|10311.4|10305.4|0
1599532500000|2020-09-08 02:35:00|10311.3|10305.3|10310|10304|10315.4|10309.4|10307.4|10301.4|0
1599532800000|2020-09-08 02:40:00|10309.9|10303.9|10310|10304|10312.8|10306.8|10307.3|10301.3|0
1599533100000|2020-09-08 02:45:00|10309.8|10303.8|10309.8|10303.8|10314|10308|10307.3|10301.3|0
1599533400000|2020-09-08 02:50:00|10309.9|10303.9|10307|10301|10312.4|10306.4|10301.8|10295.8|0
1599533700000|2020-09-08 02:55:00|10307.1|10301.1|10301.9|10295.9|10309.6|10303.6|10301.7|10295.7|0
1599534000000|2020-09-08 03:00:00|10301.7|10295.7|10293.3|10287.3|10304.6|10298.6|10290.6|10284.6|0
1599534300000|2020-09-08 03:05:00|10293.4|10287.4|10293.5|10287.5|10296.1|10290.1|10293.1|10287.1|0
1599534600000|2020-09-08 03:10:00|10293.6|10287.6|10296.2|10290.2|10296.4|10290.4|10293.5|10287.5|0
1599534900000|2020-09-08 03:15:00|10296.1|10290.1|10297.7|10291.7|10298.8|10292.8|10293.5|10287.5|0
1599535200000|2020-09-08 03:20:00|10297.6|10291.6|10298.6|10292.6|10298.9|10292.9|10295.9|10289.9|0
1599535500000|2020-09-08 03:25:00|10298.7|10292.7|10294.4|10288.4|10301.5|10295.5|10290.4|10284.4|0
1599535800000|2020-09-08 03:30:00|10293.9|10287.9|10301.1|10295.1|10301.1|10295.1|10287.9|10281.9|0
1599536100000|2020-09-08 03:35:00|10301.2|10295.2|10301.3|10295.3|10306.6|10300.6|10301.1|10295.1|0
1599536400000|2020-09-08 03:40:00|10301.4|10295.4|10306.5|10300.5|10309.2|10303.2|10301.4|10295.4|0
1599536700000|2020-09-08 03:45:00|10306.4|10300.4|10303.6|10297.6|10306.7|10300.7|10303.6|10297.6|0
1599537000000|2020-09-08 03:50:00|10303.7|10297.7|10304|10298|10304|10298|10301.1|10295.1|0
1599537300000|2020-09-08 03:55:00|10303.9|10297.9|10309.1|10303.1|10309.1|10303.1|10303.7|10297.7|0
1599537600000|2020-09-08 04:00:00|10309|10303|10309.2|10303.2|10309.5|10303.5|10306.6|10300.6|0
1599537900000|2020-09-08 04:05:00|10309.3|10303.3|10306.5|10300.5|10312|10306|10306.2|10300.2|0
1599538200000|2020-09-08 04:10:00|10306.4|10300.4|10314.2|10308.2|10316.9|10310.9|10306.4|10300.4|0
1599538500000|2020-09-08 04:15:00|10314.3|10308.3|10314.2|10308.2|10316.9|10310.9|10311.7|10305.7|0
1599538800000|2020-09-08 04:20:00|10314.3|10308.3|10310.4|10304.4|10314.4|10308.4|10308.9|10302.9|0
1599539100000|2020-09-08 04:25:00|10310.3|10304.3|10310.6|10304.6|10311.8|10305.8|10307.7|10301.7|0
1599539400000|2020-09-08 04:30:00|10310.5|10304.5|10310.9|10304.9|10313.3|10307.3|10310.3|10304.3|0
1599539700000|2020-09-08 04:35:00|10310.8|10304.8|10308.2|10302.2|10311.1|10305.1|10308.1|10302.1|0
1599540000000|2020-09-08 04:40:00|10308.1|10302.1|10302.8|10296.8|10308.2|10302.2|10302.6|10296.6|0
1599540300000|2020-09-08 04:45:00|10302.9|10296.9|10305.1|10299.1|10307.9|10301.9|10302.5|10296.5|0
1599540600000|2020-09-08 04:50:00|10305.2|10299.2|10305.5|10299.5|10312.1|10306.1|10305.2|10299.2|0
1599540900000|2020-09-08 04:55:00|10305.4|10299.4|10308.3|10302.3|10308.4|10302.4|10305.3|10299.3|0
1599541200000|2020-09-08 05:00:00|10308.6|10302.6|10308.4|10302.4|10311.3|10305.3|10302.8|10296.8|0
1599541500000|2020-09-08 05:05:00|10308.3|10302.3|10305.5|10299.5|10308.3|10302.3|10304.2|10298.2|0
1599541800000|2020-09-08 05:10:00|10305.6|10299.6|10308.6|10302.6|10308.7|10302.7|10300.4|10294.4|0
1599542100000|2020-09-08 05:15:00|10308.7|10302.7|10314|10308|10314.2|10308.2|10308.7|10302.7|0
1599542400000|2020-09-08 05:20:00|10314.1|10308.1|10314.2|10308.2|10319.4|10313.4|10313.9|10307.9|0
1599542700000|2020-09-08 05:25:00|10314.3|10308.3|10314.5|10308.5|10322.2|10316.2|10314.2|10308.2|0
1599543000000|2020-09-08 05:30:00|10314.6|10308.6|10312.1|10306.1|10314.8|10308.8|10309.3|10303.3|0
1599543300000|2020-09-08 05:35:00|10312|10306|10310.5|10304.5|10314.6|10308.6|10309.1|10303.1|0
1599543600000|2020-09-08 05:40:00|10310.4|10304.4|10314.2|10308.2|10314.3|10308.3|10309|10303|0
1599543900000|2020-09-08 05:45:00|10314.3|10308.3|10325.5|10319.5|10326.3|10320.3|10314.3|10308.3|0
1599544200000|2020-09-08 05:50:00|10325.4|10319.4|10325.6|10319.6|10328.1|10322.1|10320.5|10314.5|0
1599544500000|2020-09-08 05:55:00|10325.5|10319.5|10331.4|10325.4|10331.4|10325.4|10322.9|10316.9|0
1599544800000|2020-09-08 06:00:00|10335.2|10333.2|10333.7|10331.7|10343.7|10341.7|10332.2|10330.2|157
1599545100000|2020-09-08 06:05:00|10335.7|10333.7|10337.7|10335.7|10344.7|10342.7|10333.7|10331.7|21
1599545400000|2020-09-08 06:10:00|10337.2|10335.2|10333.2|10331.2|10344.7|10342.7|10332.2|10330.2|39
1599545700000|2020-09-08 06:15:00|10332.7|10330.7|10332.2|10330.2|10340.2|10338.2|10331.2|10329.2|25
1599546000000|2020-09-08 06:20:00|10332.7|10330.7|10327.2|10325.2|10339.7|10337.7|10326.7|10324.7|33
1599546300000|2020-09-08 06:25:00|10326.7|10324.7|10331.2|10329.2|10333.7|10331.7|10325.7|10323.7|12
1599546600000|2020-09-08 06:30:00|10330.7|10328.7|10329.2|10327.2|10334.2|10332.2|10327.7|10325.7|46
1599546900000|2020-09-08 06:35:00|10329.7|10327.7|10340.2|10338.2|10340.2|10338.2|10329.7|10327.7|48
1599547200000|2020-09-08 06:40:00|10339.7|10337.7|10328.2|10326.2|10339.7|10337.7|10327.7|10325.7|52
1599547500000|2020-09-08 06:45:00|10328.7|10326.7|10327.2|10325.2|10332.7|10330.7|10327.2|10325.2|18
1599547800000|2020-09-08 06:50:00|10327.7|10325.7|10330.7|10328.7|10334.2|10332.2|10327.2|10325.2|18
1599548100000|2020-09-08 06:55:00|10330.2|10328.2|10329.2|10327.2|10333.2|10331.2|10322.2|10320.2|159
1599548400000|2020-09-08 07:00:00|10329.7|10327.7|10331.2|10329.2|10340.2|10338.2|10319.7|10317.7|936
1599548700000|2020-09-08 07:05:00|10330.7|10328.7|10320.7|10318.7|10339.2|10337.2|10315.2|10313.2|898
1599549000000|2020-09-08 07:10:00|10321.2|10319.2|10341.2|10339.2|10341.2|10339.2|10313.7|10311.7|616
1599549300000|2020-09-08 07:15:00|10343.7|10341.7|10304.7|10302.7|10344.2|10342.2|10300.2|10298.2|571
1599549600000|2020-09-08 07:20:00|10304.2|10302.2|10305.2|10303.2|10311.2|10309.2|10289.7|10287.7|504
1599549900000|2020-09-08 07:25:00|10304.7|10302.7|10317.7|10315.7|10318.2|10316.2|10301.7|10299.7|449
1599550200000|2020-09-08 07:30:00|10317.2|10315.2|10303.7|10301.7|10317.2|10315.2|10293.2|10291.2|571
1599550500000|2020-09-08 07:35:00|10303.2|10301.2|10285.7|10283.7|10303.7|10301.7|10281.7|10279.7|461
1599550800000|2020-09-08 07:40:00|10286.6|10284.6|10273.1|10271.1|10290.1|10288.1|10268.6|10266.6|492
1599551100000|2020-09-08 07:45:00|10272.6|10270.6|10297.1|10295.1|10298.6|10296.6|10272.1|10270.1|426
1599551400000|2020-09-08 07:50:00|10297.6|10295.6|10300.1|10298.1|10309.1|10307.1|10289.6|10287.6|474
1599551700000|2020-09-08 07:55:00|10299.6|10297.6|10297.6|10295.6|10304.1|10302.1|10291.6|10289.6|516
1599552000000|2020-09-08 08:00:00|10298.1|10296.1|10292.6|10290.6|10300.6|10298.6|10285.6|10283.6|230
1599552300000|2020-09-08 08:05:00|10293.1|10291.1|10283.6|10281.6|10293.6|10291.6|10278.1|10276.1|438
1599552600000|2020-09-08 08:10:00|10282.6|10280.6|10262.6|10260.6|10283.6|10281.6|10257.6|10255.6|486
1599552900000|2020-09-08 08:15:00|10262.1|10260.1|10248.1|10246.1|10264.6|10262.6|10244.6|10242.6|396
1599553200000|2020-09-08 08:20:00|10247.1|10245.1|10235.6|10233.6|10250.6|10248.6|10235.6|10233.6|338
1599553500000|2020-09-08 08:25:00|10236.1|10234.1|10250.6|10248.6|10251.6|10249.6|10233.6|10231.6|376
1599553800000|2020-09-08 08:30:00|10250.1|10248.1|10244.1|10242.1|10252.1|10250.1|10243.6|10241.6|279
1599554100000|2020-09-08 08:35:00|10244.6|10242.6|10251.1|10249.1|10259.6|10257.6|10239.6|10237.6|337
1599554400000|2020-09-08 08:40:00|10251.6|10249.6|10248.1|10246.1|10259.1|10257.1|10244.1|10242.1|382
1599554700000|2020-09-08 08:45:00|10248.6|10246.6|10248.1|10246.1|10253.1|10251.1|10238.6|10236.6|447
1599555000000|2020-09-08 08:50:00|10247.6|10245.6|10239.6|10237.6|10247.6|10245.6|10239.6|10237.6|255
1599555300000|2020-09-08 08:55:00|10240.1|10238.1|10251.1|10249.1|10256.6|10254.6|10240.1|10238.1|386
1599555600000|2020-09-08 09:00:00|10250.1|10248.1|10266.6|10264.6|10267.6|10265.6|10242.6|10240.6|214
1599555900000|2020-09-08 09:05:00|10267.1|10265.1|10265.6|10263.6|10267.6|10265.6|10259.6|10257.6|250
1599556200000|2020-09-08 09:10:00|10266.1|10264.1|10267.1|10265.1|10274.6|10272.6|10264.6|10262.6|270
1599556500000|2020-09-08 09:15:00|10267.6|10265.6|10272.6|10270.6|10273.1|10271.1|10257.6|10255.6|130
1599556800000|2020-09-08 09:20:00|10273.6|10271.6|10260.1|10258.1|10273.6|10271.6|10260.1|10258.1|185
1599557100000|2020-09-08 09:25:00|10259.6|10257.6|10270.6|10268.6|10272.1|10270.1|10257.1|10255.1|223
1599557400000|2020-09-08 09:30:00|10271.1|10269.1|10257.6|10255.6|10271.1|10269.1|10257.6|10255.6|308
1599557700000|2020-09-08 09:35:00|10258.1|10256.1|10269.6|10267.6|10270.1|10268.1|10256.1|10254.1|194
1599558000000|2020-09-08 09:40:00|10269.1|10267.1|10258.1|10256.1|10274.6|10272.6|10257.6|10255.6|400
1599558300000|2020-09-08 09:45:00|10257.6|10255.6|10263.6|10261.6|10265.1|10263.1|10254.6|10252.6|248
1599558600000|2020-09-08 09:50:00|10263.1|10261.1|10261.6|10259.6|10271.1|10269.1|10261.1|10259.1|235
1599558900000|2020-09-08 09:55:00|10262.1|10260.1|10261.6|10259.6|10266.1|10264.1|10258.1|10256.1|307
1599559200000|2020-09-08 10:00:00|10261.1|10259.1|10265.6|10263.6|10269.1|10267.1|10258.6|10256.6|525
1599559500000|2020-09-08 10:05:00|10266.1|10264.1|10274.6|10272.6|10274.6|10272.6|10262.1|10260.1|335
1599559800000|2020-09-08 10:10:00|10274.1|10272.1|10277.1|10275.1|10277.6|10275.6|10266.6|10264.6|199
1599560100000|2020-09-08 10:15:00|10276.6|10274.6|10277.6|10275.6|10282.1|10280.1|10271.6|10269.6|200
1599560400000|2020-09-08 10:20:00|10278.1|10276.1|10269.6|10267.6|10283.1|10281.1|10268.6|10266.6|200
1599560700000|2020-09-08 10:25:00|10269.1|10267.1|10260.6|10258.6|10269.6|10267.6|10257.1|10255.1|384
1599561000000|2020-09-08 10:30:00|10261.1|10259.1|10261.6|10259.6|10268.6|10266.6|10259.6|10257.6|625
1599561300000|2020-09-08 10:35:00|10261.1|10259.1|10251.1|10249.1|10261.6|10259.6|10248.6|10246.6|108
1599561600000|2020-09-08 10:40:00|10250.6|10248.6|10250.6|10248.6|10253.6|10251.6|10246.6|10244.6|152
1599561900000|2020-09-08 10:45:00|10250.1|10248.1|10233.1|10231.1|10252.6|10250.6|10232.6|10230.6|318
1599562200000|2020-09-08 10:50:00|10232.6|10230.6|10230.6|10228.6|10237.6|10235.6|10228.1|10226.1|218
1599562500000|2020-09-08 10:55:00|10231.1|10229.1|10238.6|10236.6|10239.1|10237.1|10230.1|10228.1|170
1599562800000|2020-09-08 11:00:00|10238.1|10236.1|10241.1|10239.1|10242.6|10240.6|10235.1|10233.1|171
1599563100000|2020-09-08 11:05:00|10241.6|10239.6|10238.1|10236.1|10245.6|10243.6|10236.6|10234.6|133
1599563400000|2020-09-08 11:10:00|10237.6|10235.6|10236.1|10234.1|10238.6|10236.6|10233.6|10231.6|90
1599563700000|2020-09-08 11:15:00|10235.6|10233.6|10226.6|10224.6|10238.1|10236.1|10222.1|10220.1|240
1599564000000|2020-09-08 11:20:00|10227.1|10225.1|10224.6|10222.6|10228.6|10226.6|10220.6|10218.6|151
1599564300000|2020-09-08 11:25:00|10224.1|10222.1|10230.6|10228.6|10231.1|10229.1|10224.1|10222.1|116
1599564600000|2020-09-08 11:30:00|10230.1|10228.1|10214.6|10212.6|10230.1|10228.1|10213.6|10211.6|218
1599564900000|2020-09-08 11:35:00|10213.6|10211.6|10210.6|10208.6|10216.1|10214.1|10206.6|10204.6|209
1599565200000|2020-09-08 11:40:00|10210.1|10208.1|10200.1|10198.1|10210.6|10208.6|10198.6|10196.6|388
1599565500000|2020-09-08 11:45:00|10199.6|10197.6|10200.6|10198.6|10205.1|10203.1|10192.6|10190.6|385
1599565800000|2020-09-08 11:50:00|10200.1|10198.1|10202.6|10200.6|10207.6|10205.6|10197.6|10195.6|282
1599566100000|2020-09-08 11:55:00|10203.1|10201.1|10224|10222|10224|10222|10201.1|10199.1|425
1599566400000|2020-09-08 12:00:00|10224.5|10222.5|10213|10211|10225|10223|10212.5|10210.5|359
1599566700000|2020-09-08 12:05:00|10212.5|10210.5|10207|10205|10218|10216|10207|10205|288
1599567000000|2020-09-08 12:10:00|10206.5|10204.5|10192|10190|10208.5|10206.5|10188.5|10186.5|669
1599567300000|2020-09-08 12:15:00|10191|10189|10192|10190|10199|10197|10184|10182|331
1599567600000|2020-09-08 12:20:00|10191.5|10189.5|10197.5|10195.5|10202|10200|10182|10180|361
1599567900000|2020-09-08 12:25:00|10197|10195|10190.5|10188.5|10199|10197|10190|10188|208
1599568200000|2020-09-08 12:30:00|10190|10188|10194|10192|10200.5|10198.5|10189|10187|307
1599568500000|2020-09-08 12:35:00|10193.5|10191.5|10171|10169|10194|10192|10171|10169|384
1599568800000|2020-09-08 12:40:00|10169.5|10167.5|10182.5|10180.5|10189|10187|10168|10166|335
1599569100000|2020-09-08 12:45:00|10184|10182|10184.5|10182.5|10191|10189|10181|10179|353
1599569400000|2020-09-08 12:50:00|10185|10183|10179.5|10177.5|10186|10184|10177.5|10175.5|253
1599569700000|2020-09-08 12:55:00|10180|10178|10179|10177|10188|10186|10177|10175|388
1599570000000|2020-09-08 13:00:00|10178.5|10176.5|10172|10170|10179|10177|10170.5|10168.5|243
1599570300000|2020-09-08 13:05:00|10171.5|10169.5|10166.5|10164.5|10174|10172|10164.5|10162.5|661
1599570600000|2020-09-08 13:10:00|10167|10165|10157.5|10155.5|10167|10165|10148.5|10146.5|532
1599570900000|2020-09-08 13:15:00|10157|10155|10171|10169|10175|10173|10156.5|10154.5|214
1599571200000|2020-09-08 13:20:00|10171.5|10169.5|10178.5|10176.5|10179|10177|10166.5|10164.5|275
1599571500000|2020-09-08 13:25:00|10179|10177|10186|10184|10189|10187|10176.5|10174.5|197
1599571800000|2020-09-08 13:30:00|10185.5|10183.5|10172|10170|10185.5|10183.5|10164.5|10162.5|1068
1599572100000|2020-09-08 13:35:00|10172.5|10170.5|10177.5|10175.5|10183|10181|10162.5|10160.5|551
1599572400000|2020-09-08 13:40:00|10176|10174|10159.5|10157.5|10176|10174|10154.5|10152.5|722
1599572700000|2020-09-08 13:45:00|10159|10157|10184.5|10182.5|10193.5|10191.5|10152|10150|972
1599573000000|2020-09-08 13:50:00|10184|10182|10193|10191|10198.5|10196.5|10180|10178|478
1599573300000|2020-09-08 13:55:00|10192.5|10190.5|10215.5|10213.5|10218.5|10216.5|10190|10188|646
1599573600000|2020-09-08 14:00:00|10214.5|10212.5|10200.5|10198.5|10215|10213|10200|10198|395
1599573900000|2020-09-08 14:05:00|10201|10199|10219|10217|10220.5|10218.5|10192|10190|533
1599574200000|2020-09-08 14:10:00|10220.7|10218.7|10238.7|10236.7|10240.7|10238.7|10216.7|10214.7|513
1599574500000|2020-09-08 14:15:00|10239.2|10237.2|10240.7|10238.7|10252.2|10250.2|10232.2|10230.2|693
1599574800000|2020-09-08 14:20:00|10241.2|10239.2|10243.7|10241.7|10254.7|10252.7|10229.7|10227.7|529
1599575100000|2020-09-08 14:25:00|10245.2|10243.2|10255.7|10253.7|10258.7|10256.7|10245.2|10243.2|517
1599575400000|2020-09-08 14:30:00|10256.2|10254.2|10249.2|10247.2|10261.7|10259.7|10239.7|10237.7|590
1599575700000|2020-09-08 14:35:00|10249.7|10247.7|10256.7|10254.7|10257.7|10255.7|10239.2|10237.2|633
1599576000000|2020-09-08 14:40:00|10257.2|10255.2|10235.7|10233.7|10258.7|10256.7|10229.7|10227.7|433
1599576300000|2020-09-08 14:45:00|10236.2|10234.2|10216.7|10214.7|10237.7|10235.7|10216.2|10214.2|392
1599576600000|2020-09-08 14:50:00|10216.2|10214.2|10224.2|10222.2|10235.2|10233.2|10212.2|10210.2|361
1599576900000|2020-09-08 14:55:00|10224.7|10222.7|10227.2|10225.2|10239.2|10237.2|10218.2|10216.2|439
1599577200000|2020-09-08 15:00:00|10227.7|10225.7|10242.2|10240.2|10248.7|10246.7|10219.2|10217.2|435
1599577500000|2020-09-08 15:05:00|10241.7|10239.7|10247.7|10245.7|10249.7|10247.7|10236.2|10234.2|604
1599577800000|2020-09-08 15:10:00|10248.2|10246.2|10247.2|10245.2|10255.7|10253.7|10242.7|10240.7|423
1599578100000|2020-09-08 15:15:00|10246.7|10244.7|10249.7|10247.7|10257.2|10255.2|10246.2|10244.2|585
1599578400000|2020-09-08 15:20:00|10250.2|10248.2|10249.7|10247.7|10252.7|10250.7|10237.2|10235.2|537
1599578700000|2020-09-08 15:25:00|10249.2|10247.2|10250.2|10248.2|10258.7|10256.7|10241.2|10239.2|1671
1599579000000|2020-09-08 15:30:00|10249.2|10247.2|10243.7|10241.7|10253.7|10251.7|10224.7|10222.7|1302
1599579300000|2020-09-08 15:35:00|10244.2|10242.2|10226.7|10224.7|10244.2|10242.2|10226.2|10224.2|497
1599579600000|2020-09-08 15:40:00|10227.2|10225.2|10234.7|10232.7|10238.2|10236.2|10223.7|10221.7|209
1599579900000|2020-09-08 15:45:00|10233.7|10231.7|10233.7|10231.7|10238.2|10236.2|10227.2|10225.2|79
1599580200000|2020-09-08 15:50:00|10234.2|10232.2|10222.2|10220.2|10236.7|10234.7|10221.2|10219.2|84
1599580500000|2020-09-08 15:55:00|10220.2|10218.2|10238.7|10236.7|10242.7|10240.7|10219.7|10217.7|168
1599580800000|2020-09-08 16:00:00|10239.2|10237.2|10241.2|10239.2|10246.7|10244.7|10236.7|10234.7|42
1599581100000|2020-09-08 16:05:00|10241.7|10239.7|10247.2|10245.2|10253.2|10251.2|10238.2|10236.2|79
1599581400000|2020-09-08 16:10:00|10246.7|10244.7|10248.7|10246.7|10254.2|10252.2|10246.7|10244.7|30
1599581700000|2020-09-08 16:15:00|10248.2|10246.2|10250.2|10248.2|10255.2|10253.2|10244.2|10242.2|51
1599582000000|2020-09-08 16:20:00|10250.7|10248.7|10255.2|10253.2|10257.2|10255.2|10243.7|10241.7|39
1599582300000|2020-09-08 16:25:00|10254.7|10252.7|10248.2|10246.2|10256.2|10254.2|10245.7|10243.7|37
1599582600000|2020-09-08 16:30:00|10247.7|10245.7|10251.2|10249.2|10252.7|10250.7|10241.2|10239.2|47
1599582900000|2020-09-08 16:35:00|10250.7|10248.7|10247.7|10245.7|10253.2|10251.2|10246.2|10244.2|18
1599583200000|2020-09-08 16:40:00|10248.2|10246.2|10252.7|10250.7|10253.7|10251.7|10244.2|10242.2|20
1599583500000|2020-09-08 16:45:00|10252.2|10250.2|10261.2|10259.2|10261.2|10259.2|10252.2|10250.2|32
1599583800000|2020-09-08 16:50:00|10260.7|10258.7|10261.2|10259.2|10263.7|10261.7|10258.7|10256.7|55
1599584100000|2020-09-08 16:55:00|10260.7|10258.7|10263.2|10261.2|10265.2|10263.2|10259.2|10257.2|17
1599584400000|2020-09-08 17:00:00|10263.7|10261.7|10260.7|10258.7|10264.7|10262.7|10257.2|10255.2|15
1599584700000|2020-09-08 17:05:00|10260.2|10258.2|10258.7|10256.7|10263.2|10261.2|10258.7|10256.7|36
1599585000000|2020-09-08 17:10:00|10258.2|10256.2|10263.2|10261.2|10264.2|10262.2|10258.2|10256.2|16
1599585300000|2020-09-08 17:15:00|10262.7|10260.7|10266.7|10264.7|10267.2|10265.2|10261.2|10259.2|11
1599585600000|2020-09-08 17:20:00|10266.2|10264.2|10269.2|10267.2|10269.7|10267.7|10264.2|10262.2|13
1599585900000|2020-09-08 17:25:00|10269.7|10267.7|10267.2|10265.2|10272.2|10270.2|10266.7|10264.7|52
1599586200000|2020-09-08 17:30:00|10266.7|10264.7|10274.2|10272.2|10275.2|10273.2|10263.7|10261.7|36
1599586500000|2020-09-08 17:35:00|10273.7|10271.7|10274.7|10272.7|10278.2|10276.2|10272.2|10270.2|13
1599586800000|2020-09-08 17:40:00|10274.2|10272.2|10276.7|10274.7|10278.2|10276.2|10274.2|10272.2|5
1599587100000|2020-09-08 17:45:00|10276.2|10274.2|10278.7|10276.7|10280.7|10278.7|10274.7|10272.7|17
1599587400000|2020-09-08 17:50:00|10279.2|10277.2|10278.7|10276.7|10279.2|10277.2|10273.7|10271.7|17
1599587700000|2020-09-08 17:55:00|10279.2|10277.2|10273.2|10271.2|10280.2|10278.2|10273.2|10271.2|5
1599588000000|2020-09-08 18:00:00|10273.7|10271.7|10271.7|10269.7|10277.2|10275.2|10270.7|10268.7|5
1599588300000|2020-09-08 18:05:00|10272.2|10270.2|10269.7|10267.7|10273.7|10271.7|10266.7|10264.7|12
1599588600000|2020-09-08 18:10:00|10270.2|10268.2|10266.7|10264.7|10274.2|10272.2|10266.2|10264.2|18
1599588900000|2020-09-08 18:15:00|10267.2|10265.2|10261.7|10259.7|10269.2|10267.2|10259.2|10257.2|39
1599589200000|2020-09-08 18:20:00|10261.2|10259.2|10257.2|10255.2|10264.2|10262.2|10255.2|10253.2|21
1599589500000|2020-09-08 18:25:00|10256.2|10254.2|10254.2|10252.2|10260.7|10258.7|10253.7|10251.7|11
1599589800000|2020-09-08 18:30:00|10253.7|10251.7|10250.7|10248.7|10254.2|10252.2|10247.2|10245.2|36
1599590100000|2020-09-08 18:35:00|10250.2|10248.2|10235.7|10233.7|10250.7|10248.7|10231.7|10229.7|32
1599590400000|2020-09-08 18:40:00|10235.2|10233.2|10221.2|10219.2|10237.2|10235.2|10221.2|10219.2|46
1599590700000|2020-09-08 18:45:00|10221.7|10219.7|10225.2|10223.2|10229.7|10227.7|10218.7|10216.7|22
1599591000000|2020-09-08 18:50:00|10224.7|10222.7|10219.7|10217.7|10225.7|10223.7|10214.2|10212.2|47
1599591300000|2020-09-08 18:55:00|10219.2|10217.2|10234.7|10232.7|10239.2|10237.2|10216.2|10214.2|44
1599591600000|2020-09-08 19:00:00|10233.2|10231.2|10213.7|10211.7|10234.2|10232.2|10213.7|10211.7|41
1599591900000|2020-09-08 19:05:00|10214.2|10212.2|10223.2|10221.2|10225.2|10223.2|10214.2|10212.2|40
1599592200000|2020-09-08 19:10:00|10222.7|10220.7|10230.7|10228.7|10233.7|10231.7|10222.7|10220.7|30
1599592500000|2020-09-08 19:15:00|10231.2|10229.2|10234.7|10232.7|10238.7|10236.7|10224.2|10222.2|23
1599592800000|2020-09-08 19:20:00|10233.7|10231.7|10239.2|10237.2|10244.7|10242.7|10232.7|10230.7|16
1599593100000|2020-09-08 19:25:00|10239.7|10237.7|10249.2|10247.2|10249.7|10247.7|10235.2|10233.2|7
1599593400000|2020-09-08 19:30:00|10248.7|10246.7|10239.7|10237.7|10256.7|10254.7|10239.2|10237.2|17
1599593700000|2020-09-08 19:35:00|10240.2|10238.2|10247.7|10245.7|10251.7|10249.7|10240.2|10238.2|16
1599594000000|2020-09-08 19:40:00|10248.2|10246.2|10250.2|10248.2|10254.7|10252.7|10245.2|10243.2|22
1599594300000|2020-09-08 19:45:00|10250.7|10248.7|10239.7|10237.7|10250.7|10248.7|10233.7|10231.7|18
1599594600000|2020-09-08 19:50:00|10239.2|10237.2|10228.2|10226.2|10239.2|10237.2|10225.2|10223.2|13
1599594900000|2020-09-08 19:55:00|10228.7|10226.7|10218.1|10212.1|10228.7|10226.7|10213.7|10209.9|63
1599595200000|2020-09-08 20:00:00|10217.9|10211.9|10237.8|10231.8|10250.8|10244.8|10217.7|10211.7|3
1599595500000|2020-09-08 20:05:00|10238.1|10232.1|10229.3|10223.3|10240.3|10234.3|10223.6|10217.6|0
1599595800000|2020-09-08 20:10:00|10229.4|10223.4|10234.2|10228.2|10242|10236|10227.9|10221.9|0
1599596100000|2020-09-08 20:15:00|10234.3|10228.3|10235.7|10229.7|10235.7|10229.7|10233.1|10227.1|0
1599596400000|2020-09-08 20:20:00|10234.8|10228.8|10234.5|10228.5|10235.5|10229.5|10233.8|10227.8|0
1599596700000|2020-09-08 20:25:00|10235.5|10229.5|10235.5|10229.5|10236|10230|10234.5|10228.5|0
1599597000000|2020-09-08 20:30:00|10235.9|10229.9|10234.7|10228.7|10247.1|10241.1|10232.4|10226.4|0
1599597300000|2020-09-08 20:35:00|10234.8|10228.8|10236.6|10230.6|10244.3|10238.3|10233.8|10227.8|0
1599597600000|2020-09-08 20:40:00|10236.5|10230.5|10228.2|10222.2|10237.2|10231.2|10226.9|10220.9|0
1599597900000|2020-09-08 20:45:00|10227.5|10221.5|10235.1|10229.1|10239.9|10233.9|10227.5|10221.5|0
1599598200000|2020-09-08 20:50:00|10235|10229|10234.6|10228.6|10239.9|10233.9|10231.7|10225.7|0
1599598500000|2020-09-08 20:55:00|10234.8|10228.8|10234.4|10228.4|10238|10232|10230.9|10224.9|0
1599598800000|2020-09-08 21:00:00|10234.7|10228.7|10235.4|10229.4|10235.4|10229.4|10233.7|10227.7|0
1599599100000|2020-09-08 21:05:00|10235.9|10229.9|10234|10228|10235.9|10229.9|10233.3|10227.3|0
1599599400000|2020-09-08 21:10:00|10233.5|10227.5|10234.2|10228.2|10234.9|10228.9|10233.5|10227.5|0
1599599700000|2020-09-08 21:15:00|10234.9|10228.9|10233.7|10227.7|10235.1|10229.1|10233.7|10227.7|0
1599600000000|2020-09-08 21:20:00|10233.5|10227.5|10195.2|10189.2|10233.5|10227.5|10193.5|10187.5|0
1599600300000|2020-09-08 21:25:00|10190.5|10184.5|10197|10191|10203.6|10197.6|10190.5|10184.5|0
1599600600000|2020-09-08 21:30:00|10197.3|10191.3|10176.1|10170.1|10199.2|10193.2|10171.6|10165.6|0
1599600900000|2020-09-08 21:35:00|10175.4|10169.4|10174.5|10168.5|10179.2|10173.2|10174|10168|0
1599601200000|2020-09-08 21:40:00|10173.8|10167.8|10157.7|10151.7|10174.5|10168.5|10157.4|10151.4|0
1599601500000|2020-09-08 21:45:00|10157|10151|10166.8|10160.8|10166.8|10160.8|10149.9|10143.9|0
1599601800000|2020-09-08 21:50:00|10167.1|10161.1|10192.7|10186.7|10192.7|10186.7|10166.1|10160.1|0
1599602100000|2020-09-08 21:55:00|10192.3|10186.3|10194.6|10188.6|10195.3|10189.3|10186.9|10180.9|0
1599602400000|2020-09-08 22:00:00|10193.5|10187.5|10170.9|10164.9|10199.3|10193.3|10160.8|10154.8|0
1599602700000|2020-09-08 22:05:00|10171.1|10165.1|10150|10144|10172.8|10166.8|10150|10144|0
1599603000000|2020-09-08 22:10:00|10150.5|10144.5|10150.5|10144.5|10153.6|10147.6|10130.5|10124.5|0
1599603300000|2020-09-08 22:15:00|10150.6|10144.6|10163.2|10157.2|10163.5|10157.5|10150.6|10144.6|0
1599603600000|2020-09-08 22:20:00|10163.3|10157.3|10182.4|10176.4|10184.2|10178.2|10160.1|10154.1|0
1599603900000|2020-09-08 22:25:00|10182.7|10176.7|10177.6|10171.6|10183|10177|10169.9|10163.9|0
1599604200000|2020-09-08 22:30:00|10177.7|10171.7|10176.2|10170.2|10185|10179|10173.3|10167.3|0
1599604500000|2020-09-08 22:35:00|10176.4|10170.4|10171.6|10165.6|10178.7|10172.7|10170.2|10164.2|0
1599604800000|2020-09-08 22:40:00|10171.8|10165.8|10170.5|10164.5|10174.5|10168.5|10167.4|10161.4|0
1599605100000|2020-09-08 22:45:00|10170.2|10164.2|10175.4|10169.4|10177.9|10171.9|10170.2|10164.2|0
1599605400000|2020-09-08 22:50:00|10175.7|10169.7|10186.4|10180.4|10193.7|10187.7|10175.7|10169.7|0
1599605700000|2020-09-08 22:55:00|10186.3|10180.3|10191.3|10185.3|10193.1|10187.1|10185|10179|0
1599606000000|2020-09-08 23:00:00|10191.7|10185.7|10179.6|10173.6|10193.1|10187.1|10173.7|10167.7|0
1599606300000|2020-09-08 23:05:00|10179.7|10173.7|10187.2|10181.2|10191.7|10185.7|10178.8|10172.8|0
1599606600000|2020-09-08 23:10:00|10186.9|10180.9|10195.7|10189.7|10197.1|10191.1|10186.1|10180.1|0
1599606900000|2020-09-08 23:15:00|10195.4|10189.4|10195.9|10189.9|10204.9|10198.9|10195.1|10189.1|0
1599607200000|2020-09-08 23:20:00|10196.2|10190.2|10200.4|10194.4|10204.3|10198.3|10195.9|10189.9|0
1599607500000|2020-09-08 23:25:00|10200.5|10194.5|10193.3|10187.3|10202.9|10196.9|10188.8|10182.8|0
1599607800000|2020-09-08 23:30:00|10193.2|10187.2|10190.5|10184.5|10196.7|10190.7|10188.3|10182.3|0
1599608100000|2020-09-08 23:35:00|10190.6|10184.6|10192.2|10186.2|10192.5|10186.5|10182|10176|0
1599608400000|2020-09-08 23:40:00|10192.3|10186.3|10200.1|10194.1|10201.5|10195.5|10192.2|10186.2|0
1599608700000|2020-09-08 23:45:00|10199.8|10193.8|10207.3|10201.3|10207.6|10201.6|10198.1|10192.1|0
1599609000000|2020-09-08 23:50:00|10207.6|10201.6|10212.7|10206.7|10213.3|10207.3|10203.4|10197.4|0
1599609300000|2020-09-08 23:55:00|10212.6|10206.6|10205.9|10199.9|10212.7|10206.7|10204.5|10198.5|0
1599609600000|2020-09-09 00:00:00|10205.8|10199.8|10208.3|10202.3|10212.7|10206.7|10202.3|10196.3|0
1599609900000|2020-09-09 00:05:00|10208.2|10202.2|10202.9|10196.9|10208.2|10202.2|10199|10193|0
1599610200000|2020-09-09 00:10:00|10202.8|10196.8|10215.5|10209.5|10215.7|10209.7|10201.2|10195.2|0
1599610500000|2020-09-09 00:15:00|10215.4|10209.4|10215.1|10209.1|10218.5|10212.5|10198|10192|0
1599610800000|2020-09-09 00:20:00|10215|10209|10214.8|10208.8|10217.9|10211.9|10206.5|10200.5|0
1599611100000|2020-09-09 00:25:00|10213.5|10207.5|10206.3|10200.3|10213.5|10207.5|10206.1|10200.1|0
1599611400000|2020-09-09 00:30:00|10206.4|10200.4|10218.7|10212.7|10218.7|10212.7|10206.2|10200.2|0
1599611700000|2020-09-09 00:35:00|10218.1|10212.1|10231.9|10225.9|10232.1|10226.1|10217.2|10211.2|0
1599612000000|2020-09-09 00:40:00|10232|10226|10236.5|10230.5|10238.1|10232.1|10229|10223|0
1599612300000|2020-09-09 00:45:00|10236.4|10230.4|10229.7|10223.7|10236.5|10230.5|10229.6|10223.6|0
1599612600000|2020-09-09 00:50:00|10230.3|10224.3|10229.7|10223.7|10235.4|10229.4|10229.6|10223.6|0
1599612900000|2020-09-09 00:55:00|10230.2|10224.2|10234.9|10228.9|10240.9|10234.9|10229.4|10223.4|0
1599613200000|2020-09-09 01:00:00|10233.8|10227.8|10229.4|10223.4|10233.8|10227.8|10223.6|10217.6|0
1599613500000|2020-09-09 01:05:00|10229.5|10223.5|10211.8|10205.8|10232.4|10226.4|10209.1|10203.1|0
1599613800000|2020-09-09 01:10:00|10211.9|10205.9|10217.6|10211.6|10220.2|10214.2|10207.4|10201.4|0
1599614100000|2020-09-09 01:15:00|10217.7|10211.7|10225.6|10219.6|10225.6|10219.6|10217.4|10211.4|0
1599614400000|2020-09-09 01:20:00|10225.5|10219.5|10231.3|10225.3|10231.4|10225.4|10223|10217|0
1599614700000|2020-09-09 01:25:00|10230|10224|10235.3|10229.3|10236.8|10230.8|10225.9|10219.9|0
1599615000000|2020-09-09 01:30:00|10235.4|10229.4|10238.2|10232.2|10238.3|10232.3|10226.4|10220.4|0
1599615300000|2020-09-09 01:35:00|10238.3|10232.3|10248.6|10242.6|10253|10247|10238.2|10232.2|0
1599615600000|2020-09-09 01:40:00|10248.1|10242.1|10258.4|10252.4|10260|10254|10247.2|10241.2|0
1599615900000|2020-09-09 01:45:00|10258.3|10252.3|10251.1|10245.1|10258.4|10252.4|10249.6|10243.6|0
1599616200000|2020-09-09 01:50:00|10250.5|10244.5|10248.4|10242.4|10251.2|10245.2|10247|10241|0
1599616500000|2020-09-09 01:55:00|10247.8|10241.8|10245.4|10239.4|10247.8|10241.8|10238.2|10232.2|0
1599616800000|2020-09-09 02:00:00|10244.8|10238.8|10238.2|10232.2|10244.8|10238.8|10237.9|10231.9|0
1599617100000|2020-09-09 02:05:00|10238.1|10232.1|10244.1|10238.1|10247.1|10241.1|10238|10232|0
1599617400000|2020-09-09 02:10:00|10244.2|10238.2|10255.8|10249.8|10258.5|10252.5|10242.8|10236.8|0
1599617700000|2020-09-09 02:15:00|10255.7|10249.7|10245.7|10239.7|10255.7|10249.7|10241.5|10235.5|0
1599618000000|2020-09-09 02:20:00|10244.4|10238.4|10241|10235|10245.4|10239.4|10238.2|10232.2|0
1599618300000|2020-09-09 02:25:00|10240.9|10234.9|10246.9|10240.9|10247|10241|10238.3|10232.3|0
1599618600000|2020-09-09 02:30:00|10245.9|10239.9|10229.6|10223.6|10245.9|10239.9|10229.5|10223.5|0
1599618900000|2020-09-09 02:35:00|10229.7|10223.7|10236.9|10230.9|10238.3|10232.3|10229.5|10223.5|0
1599619200000|2020-09-09 02:40:00|10237.4|10231.4|10238.4|10232.4|10238.5|10232.5|10232.9|10226.9|0
1599619500000|2020-09-09 02:45:00|10237.8|10231.8|10241.5|10235.5|10244.1|10238.1|10235.7|10229.7|0
1599619800000|2020-09-09 02:50:00|10241.4|10235.4|10238.7|10232.7|10244.3|10238.3|10235.7|10229.7|0
1599620100000|2020-09-09 02:55:00|10238.8|10232.8|10244.6|10238.6|10246|10240|10238.7|10232.7|0
1599620400000|2020-09-09 03:00:00|10244.7|10238.7|10242.2|10236.2|10247.5|10241.5|10240.6|10234.6|0
1599620700000|2020-09-09 03:05:00|10242.1|10236.1|10243.3|10237.3|10245|10239|10239.3|10233.3|0
1599621000000|2020-09-09 03:10:00|10243.4|10237.4|10242.1|10236.1|10244.8|10238.8|10239|10233|0
1599621300000|2020-09-09 03:15:00|10242.6|10236.6|10249.3|10243.3|10250.7|10244.7|10242|10236|0
1599621600000|2020-09-09 03:20:00|10249.2|10243.2|10248.8|10242.8|10249.3|10243.3|10242.3|10236.3|0
1599621900000|2020-09-09 03:25:00|10248.3|10242.3|10247.4|10241.4|10248.3|10242.3|10247.1|10241.1|0
1599622200000|2020-09-09 03:30:00|10247.5|10241.5|10246.9|10240.9|10247.5|10241.5|10246.8|10240.8|0
1599622500000|2020-09-09 03:35:00|10246.8|10240.8|10248.3|10242.3|10249.7|10243.7|10244.2|10238.2|0
1599622800000|2020-09-09 03:40:00|10248.4|10242.4|10249.7|10243.7|10249.7|10243.7|10246.6|10240.6|0
1599623100000|2020-09-09 03:45:00|10249.6|10243.6|10258.5|10252.5|10258.5|10252.5|10248.1|10242.1|0
1599623400000|2020-09-09 03:50:00|10258.4|10252.4|10258|10252|10258.4|10252.4|10258|10252|0
1599623700000|2020-09-09 03:55:00|10258.1|10252.1|10258.3|10252.3|10263.5|10257.5|10258|10252|0
1599624000000|2020-09-09 04:00:00|10258.2|10252.2|10255.5|10249.5|10258.5|10252.5|10252.8|10246.8|0
1599624300000|2020-09-09 04:05:00|10255.4|10249.4|10254.3|10248.3|10255.8|10249.8|10254.2|10248.2|0
1599624600000|2020-09-09 04:10:00|10254.2|10248.2|10254.7|10248.7|10257.5|10251.5|10253.2|10247.2|0
1599624900000|2020-09-09 04:15:00|10255.2|10249.2|10267.6|10261.6|10267.6|10261.6|10255.2|10249.2|0
1599625200000|2020-09-09 04:20:00|10267.7|10261.7|10270.3|10264.3|10270.4|10264.4|10264.4|10258.4|0
1599625500000|2020-09-09 04:25:00|10270.4|10264.4|10272.4|10266.4|10273.1|10267.1|10269.7|10263.7|0
1599625800000|2020-09-09 04:30:00|10271.9|10265.9|10272.4|10266.4|10275.1|10269.1|10266.9|10260.9|0
1599626100000|2020-09-09 04:35:00|10272.3|10266.3|10269.5|10263.5|10272.5|10266.5|10268.1|10262.1|0
1599626400000|2020-09-09 04:40:00|10269.6|10263.6|10266.8|10260.8|10269.6|10263.6|10263.9|10257.9|0
1599626700000|2020-09-09 04:45:00|10266.9|10260.9|10266.6|10260.6|10270.9|10264.9|10263.7|10257.7|0
1599627000000|2020-09-09 04:50:00|10266.5|10260.5|10266.7|10260.7|10269.5|10263.5|10263.9|10257.9|0
1599627300000|2020-09-09 04:55:00|10266.6|10260.6|10263.2|10257.2|10269.6|10263.6|10261.8|10255.8|0
1599627600000|2020-09-09 05:00:00|10263.7|10257.7|10273.2|10267.2|10275.8|10269.8|10260.4|10254.4|0
1599627900000|2020-09-09 05:05:00|10273.1|10267.1|10279|10273|10282|10276|10273.1|10267.1|0
1599628200000|2020-09-09 05:10:00|10279.1|10273.1|10287.3|10281.3|10290.2|10284.2|10277.8|10271.8|0
1599628500000|2020-09-09 05:15:00|10287.4|10281.4|10281.8|10275.8|10295.9|10289.9|10281.8|10275.8|0
1599628800000|2020-09-09 05:20:00|10281.7|10275.7|10274.7|10268.7|10284.5|10278.5|10274.6|10268.6|0
1599629100000|2020-09-09 05:25:00|10271.7|10265.7|10264.7|10258.7|10272.9|10266.9|10264.7|10258.7|0
1599629400000|2020-09-09 05:30:00|10264.8|10258.8|10260.8|10254.8|10264.9|10258.9|10253.8|10247.8|0
1599629700000|2020-09-09 05:35:00|10260.7|10254.7|10252.7|10246.7|10260.8|10254.8|10251.4|10245.4|0
1599630000000|2020-09-09 05:40:00|10252.2|10246.2|10247.7|10241.7|10252.8|10246.8|10243|10237|0
1599630300000|2020-09-09 05:45:00|10248.2|10242.2|10249.4|10243.4|10249.4|10243.4|10243.7|10237.7|0
1599630600000|2020-09-09 05:50:00|10249.5|10243.5|10238.6|10232.6|10252.2|10246.2|10238.2|10232.2|0
1599630900000|2020-09-09 05:55:00|10238.7|10232.7|10238.2|10232.2|10241.4|10235.4|10235.4|10229.4|0
1599631200000|2020-09-09 06:00:00|10235.7|10233.7|10241.7|10239.7|10246.7|10244.7|10235.7|10233.7|76
1599631500000|2020-09-09 06:05:00|10241.2|10239.2|10244.7|10242.7|10254.7|10252.7|10240.2|10238.2|61
1599631800000|2020-09-09 06:10:00|10245.2|10243.2|10235.7|10233.7|10246.7|10244.7|10229.7|10227.7|68
1599632100000|2020-09-09 06:15:00|10235.2|10233.2|10231.2|10229.2|10235.7|10233.7|10225.7|10223.7|60
1599632400000|2020-09-09 06:20:00|10231.7|10229.7|10227.2|10225.2|10231.7|10229.7|10217.2|10215.2|32
1599632700000|2020-09-09 06:25:00|10226.7|10224.7|10225.7|10223.7|10232.7|10230.7|10223.7|10221.7|28
1599633000000|2020-09-09 06:30:00|10225.2|10223.2|10229.2|10227.2|10231.2|10229.2|10222.2|10220.2|36
1599633300000|2020-09-09 06:35:00|10228.7|10226.7|10222.2|10220.2|10228.7|10226.7|10220.7|10218.7|17
1599633600000|2020-09-09 06:40:00|10222.7|10220.7|10221.2|10219.2|10225.7|10223.7|10215.2|10213.2|27
1599633900000|2020-09-09 06:45:00|10221.7|10219.7|10240.2|10238.2|10243.7|10241.7|10221.2|10219.2|179
1599634200000|2020-09-09 06:50:00|10239.7|10237.7|10238.2|10236.2|10242.7|10240.7|10235.7|10233.7|30
1599634500000|2020-09-09 06:55:00|10239.7|10237.7|10249.7|10247.7|10249.7|10247.7|10236.2|10234.2|97
1599634800000|2020-09-09 07:00:00|10250.2|10248.2|10303.7|10301.7|10304.2|10302.2|10250.2|10248.2|1518
1599635100000|2020-09-09 07:05:00|10304.2|10302.2|10288.7|10286.7|10307.7|10305.7|10276.2|10274.2|507
1599635400000|2020-09-09 07:10:00|10289.7|10287.7|10322.2|10320.2|10330.2|10328.2|10287.7|10285.7|543
1599635700000|2020-09-09 07:15:00|10324.2|10322.2|10310.2|10308.2|10335.7|10333.7|10307.2|10305.2|624
1599636000000|2020-09-09 07:20:00|10310.7|10308.7|10329.2|10327.2|10337.7|10335.7|10310.2|10308.2|541
1599636300000|2020-09-09 07:25:00|10328.7|10326.7|10319.2|10317.2|10329.7|10327.7|10307.2|10305.2|373
1599636600000|2020-09-09 07:30:00|10319.7|10317.7|10334.2|10332.2|10339.7|10337.7|10317.7|10315.7|658
1599636900000|2020-09-09 07:35:00|10334.7|10332.7|10324.2|10322.2|10338.2|10336.2|10323.2|10321.2|343
1599637200000|2020-09-09 07:40:00|10323.1|10321.1|10337.6|10335.6|10337.6|10335.6|10319.6|10317.6|511
1599637500000|2020-09-09 07:45:00|10337.1|10335.1|10333.6|10331.6|10341.6|10339.6|10329.6|10327.6|233
1599637800000|2020-09-09 07:50:00|10334.1|10332.1|10329.1|10327.1|10339.1|10337.1|10325.1|10323.1|253
1599638100000|2020-09-09 07:55:00|10328.6|10326.6|10317.6|10315.6|10331.6|10329.6|10315.6|10313.6|277
1599638400000|2020-09-09 08:00:00|10318.1|10316.1|10334.1|10332.1|10338.6|10336.6|10315.6|10313.6|483
1599638700000|2020-09-09 08:05:00|10334.6|10332.6|10355.1|10353.1|10355.1|10353.1|10334.1|10332.1|379
1599639000000|2020-09-09 08:10:00|10354.6|10352.6|10346.1|10344.1|10359.1|10357.1|10343.6|10341.6|843
1599639300000|2020-09-09 08:15:00|10346.6|10344.6|10351.1|10349.1|10357.6|10355.6|10346.6|10344.6|323
1599639600000|2020-09-09 08:20:00|10351.6|10349.6|10342.1|10340.1|10359.6|10357.6|10342.1|10340.1|236
1599639900000|2020-09-09 08:25:00|10344.1|10342.1|10337.1|10335.1|10347.1|10345.1|10331.6|10329.6|319
1599640200000|2020-09-09 08:30:00|10337.6|10335.6|10334.1|10332.1|10347.1|10345.1|10330.1|10328.1|172
1599640500000|2020-09-09 08:35:00|10334.6|10332.6|10327.1|10325.1|10340.1|10338.1|10327.1|10325.1|166
1599640800000|2020-09-09 08:40:00|10327.6|10325.6|10313.1|10311.1|10327.6|10325.6|10312.1|10310.1|201
1599641100000|2020-09-09 08:45:00|10313.6|10311.6|10324.6|10322.6|10325.6|10323.6|10312.1|10310.1|262
1599641400000|2020-09-09 08:50:00|10325.1|10323.1|10321.6|10319.6|10329.6|10327.6|10317.6|10315.6|251
1599641700000|2020-09-09 08:55:00|10321.1|10319.1|10316.6|10314.6|10328.1|10326.1|10314.1|10312.1|240
1599642000000|2020-09-09 09:00:00|10316.1|10314.1|10306.1|10304.1|10320.1|10318.1|10303.6|10301.6|339
1599642300000|2020-09-09 09:05:00|10305.6|10303.6|10318.1|10316.1|10318.6|10316.6|10305.1|10303.1|140
1599642600000|2020-09-09 09:10:00|10318.6|10316.6|10323.1|10321.1|10325.6|10323.6|10310.6|10308.6|204
1599642900000|2020-09-09 09:15:00|10324.1|10322.1|10326.6|10324.6|10328.6|10326.6|10319.6|10317.6|328
1599643200000|2020-09-09 09:20:00|10326.1|10324.1|10331.6|10329.6|10335.1|10333.1|10324.6|10322.6|109
1599643500000|2020-09-09 09:25:00|10332.1|10330.1|10332.6|10330.6|10339.1|10337.1|10330.6|10328.6|108
1599643800000|2020-09-09 09:30:00|10333.1|10331.1|10332.6|10330.6|10337.1|10335.1|10322.6|10320.6|322
1599644100000|2020-09-09 09:35:00|10332.1|10330.1|10334.1|10332.1|10339.1|10337.1|10330.6|10328.6|146
1599644400000|2020-09-09 09:40:00|10333.6|10331.6|10323.1|10321.1|10335.1|10333.1|10320.6|10318.6|212
1599644700000|2020-09-09 09:45:00|10323.6|10321.6|10332.1|10330.1|10333.6|10331.6|10323.6|10321.6|75
1599645000000|2020-09-09 09:50:00|10332.6|10330.6|10323.1|10321.1|10333.6|10331.6|10321.1|10319.1|60
1599645300000|2020-09-09 09:55:00|10323.6|10321.6|10326.6|10324.6|10329.1|10327.1|10320.1|10318.1|117
1599645600000|2020-09-09 10:00:00|10326.1|10324.1|10322.6|10320.6|10333.1|10331.1|10322.6|10320.6|181
1599645900000|2020-09-09 10:05:00|10323.1|10321.1|10328.1|10326.1|10328.6|10326.6|10316.6|10314.6|204
1599646200000|2020-09-09 10:10:00|10327.6|10325.6|10319.6|10317.6|10330.1|10328.1|10319.1|10317.1|189
1599646500000|2020-09-09 10:15:00|10321.1|10319.1|10319.6|10317.6|10321.1|10319.1|10313.1|10311.1|216
1599646800000|2020-09-09 10:20:00|10320.1|10318.1|10315.6|10313.6|10321.1|10319.1|10312.1|10310.1|113
1599647100000|2020-09-09 10:25:00|10316.1|10314.1|10318.1|10316.1|10318.6|10316.6|10311.1|10309.1|61
1599647400000|2020-09-09 10:30:00|10318.6|10316.6|10317.6|10315.6|10322.6|10320.6|10313.1|10311.1|116
1599647700000|2020-09-09 10:35:00|10318.1|10316.1|10314.6|10312.6|10319.6|10317.6|10310.6|10308.6|96
1599648000000|2020-09-09 10:40:00|10314.1|10312.1|10318.6|10316.6|10318.6|10316.6|10313.6|10311.6|100
1599648300000|2020-09-09 10:45:00|10319.1|10317.1|10318.1|10316.1|10321.6|10319.6|10315.1|10313.1|55
1599648600000|2020-09-09 10:50:00|10318.6|10316.6|10317.6|10315.6|10321.6|10319.6|10315.1|10313.1|64
1599648900000|2020-09-09 10:55:00|10317.1|10315.1|10327.6|10325.6|10329.6|10327.6|10317.1|10315.1|97
1599649200000|2020-09-09 11:00:00|10328.1|10326.1|10319.1|10317.1|10329.1|10327.1|10318.6|10316.6|114
1599649500000|2020-09-09 11:05:00|10318.6|10316.6|10315.1|10313.1|10319.1|10317.1|10309.6|10307.6|298
1599649800000|2020-09-09 11:10:00|10315.6|10313.6|10310.1|10308.1|10315.6|10313.6|10307.1|10305.1|63
1599650100000|2020-09-09 11:15:00|10309.6|10307.6|10311.6|10309.6|10313.6|10311.6|10307.6|10305.6|137
1599650400000|2020-09-09 11:20:00|10312.1|10310.1|10317.6|10315.6|10317.6|10315.6|10308.6|10306.6|151
1599650700000|2020-09-09 11:25:00|10317.1|10315.1|10324.6|10322.6|10325.6|10323.6|10314.6|10312.6|585
1599651000000|2020-09-09 11:30:00|10324.1|10322.1|10327.6|10325.6|10328.6|10326.6|10320.6|10318.6|101
1599651300000|2020-09-09 11:35:00|10328.1|10326.1|10330.6|10328.6|10334.6|10332.6|10328.1|10326.1|153
1599651600000|2020-09-09 11:40:00|10330.3|10328.3|10333.8|10331.8|10334.3|10332.3|10321.8|10319.8|144
1599651900000|2020-09-09 11:45:00|10333.3|10331.3|10335.8|10333.8|10340.3|10338.3|10332.8|10330.8|166
1599652200000|2020-09-09 11:50:00|10336.3|10334.3|10339.8|10337.8|10340.3|10338.3|10333.3|10331.3|157
1599652500000|2020-09-09 11:55:00|10340.3|10338.3|10338.8|10336.8|10343.3|10341.3|10337.3|10335.3|77
1599652800000|2020-09-09 12:00:00|10338.3|10336.3|10341.8|10339.8|10347.3|10345.3|10336.8|10334.8|180
1599653100000|2020-09-09 12:05:00|10342.3|10340.3|10346.3|10344.3|10347.3|10345.3|10336.3|10334.3|192
1599653400000|2020-09-09 12:10:00|10346.8|10344.8|10349.3|10347.3|10351.3|10349.3|10345.3|10343.3|153
1599653700000|2020-09-09 12:15:00|10349.8|10347.8|10344.3|10342.3|10353.3|10351.3|10342.8|10340.8|169
1599654000000|2020-09-09 12:20:00|10343.8|10341.8|10347.3|10345.3|10351.3|10349.3|10343.3|10341.3|142
1599654300000|2020-09-09 12:25:00|10346.8|10344.8|10351.3|10349.3|10352.3|10350.3|10345.8|10343.8|100
1599654600000|2020-09-09 12:30:00|10350.8|10348.8|10346.8|10344.8|10352.3|10350.3|10342.8|10340.8|199
1599654900000|2020-09-09 12:35:00|10347.3|10345.3|10361.3|10359.3|10361.3|10359.3|10346.8|10344.8|275
1599655200000|2020-09-09 12:40:00|10360.8|10358.8|10364.3|10362.3|10364.3|10362.3|10357.3|10355.3|204
1599655500000|2020-09-09 12:45:00|10364.8|10362.8|10369.3|10367.3|10370.3|10368.3|10363.3|10361.3|334
1599655800000|2020-09-09 12:50:00|10369.8|10367.8|10356.3|10354.3|10370.8|10368.8|10354.8|10352.8|295
1599656100000|2020-09-09 12:55:00|10355.8|10353.8|10366.3|10364.3|10367.8|10365.8|10352.8|10350.8|303
1599656400000|2020-09-09 13:00:00|10365.8|10363.8|10368.3|10366.3|10373.3|10371.3|10363.8|10361.8|253
1599656700000|2020-09-09 13:05:00|10367.8|10365.8|10371.3|10369.3|10375.3|10373.3|10367.3|10365.3|154
1599657000000|2020-09-09 13:10:00|10371.8|10369.8|10378.3|10376.3|10379.3|10377.3|10367.3|10365.3|192
1599657300000|2020-09-09 13:15:00|10378.8|10376.8|10380.8|10378.8|10383.8|10381.8|10374.3|10372.3|277
1599657600000|2020-09-09 13:20:00|10381.3|10379.3|10383.3|10381.3|10385.8|10383.8|10379.3|10377.3|177
1599657900000|2020-09-09 13:25:00|10382.8|10380.8|10389.3|10387.3|10391.3|10389.3|10382.3|10380.3|412
1599658200000|2020-09-09 13:30:00|10389.8|10387.8|10386.3|10384.3|10394.3|10392.3|10383.3|10381.3|736
1599658500000|2020-09-09 13:35:00|10386.8|10384.8|10381.3|10379.3|10396.3|10394.3|10379.8|10377.8|517
1599658800000|2020-09-09 13:40:00|10381.8|10379.8|10393.3|10391.3|10399.8|10397.8|10380.3|10378.3|359
1599659100000|2020-09-09 13:45:00|10393.8|10391.8|10396.3|10394.3|10401.3|10399.3|10391.3|10389.3|468
1599659400000|2020-09-09 13:50:00|10396.8|10394.8|10412.3|10410.3|10415.8|10413.8|10395.3|10393.3|523
1599659700000|2020-09-09 13:55:00|10411.8|10409.8|10416.8|10414.8|10417.3|10415.3|10407.3|10405.3|386
1599660000000|2020-09-09 14:00:00|10417.3|10415.3|10417.3|10415.3|10428.3|10426.3|10413.3|10411.3|866
1599660300000|2020-09-09 14:05:00|10416.8|10414.8|10406.8|10404.8|10421.8|10419.8|10406.3|10404.3|396
1599660600000|2020-09-09 14:10:00|10405.9|10403.9|10408.9|10406.9|10413.4|10411.4|10403.4|10401.4|419
1599660900000|2020-09-09 14:15:00|10409.4|10407.4|10414.4|10412.4|10421.4|10419.4|10409.4|10407.4|629
1599661200000|2020-09-09 14:20:00|10414.9|10412.9|10420.9|10418.9|10424.4|10422.4|10411.4|10409.4|467
1599661500000|2020-09-09 14:25:00|10421.4|10419.4|10420.4|10418.4|10431.9|10429.9|10420.4|10418.4|498
1599661800000|2020-09-09 14:30:00|10419.9|10417.9|10410.4|10408.4|10424.4|10422.4|10408.4|10406.4|445
1599662100000|2020-09-09 14:35:00|10409.9|10407.9|10409.4|10407.4|10412.9|10410.9|10406.4|10404.4|482
1599662400000|2020-09-09 14:40:00|10409.9|10407.9|10412.4|10410.4|10420.9|10418.9|10409.4|10407.4|277
1599662700000|2020-09-09 14:45:00|10412.9|10410.9|10406.4|10404.4|10418.9|10416.9|10397.9|10395.9|373
1599663000000|2020-09-09 14:50:00|10408.4|10406.4|10402.4|10400.4|10414.9|10412.9|10400.9|10398.9|344
1599663300000|2020-09-09 14:55:00|10401.9|10399.9|10410.9|10408.9|10414.4|10412.4|10401.9|10399.9|533
1599663600000|2020-09-09 15:00:00|10411.4|10409.4|10406.4|10404.4|10418.4|10416.4|10400.9|10398.9|1746
1599663900000|2020-09-09 15:05:00|10406.9|10404.9|10393.9|10391.9|10408.9|10406.9|10392.4|10390.4|374
1599664200000|2020-09-09 15:10:00|10394.4|10392.4|10402.4|10400.4|10404.9|10402.9|10391.4|10389.4|376
1599664500000|2020-09-09 15:15:00|10401.9|10399.9|10408.4|10406.4|10408.4|10406.4|10394.4|10392.4|534
1599664800000|2020-09-09 15:20:00|10406.4|10404.4|10404.4|10402.4|10413.9|10411.9|10399.9|10397.9|682
1599665100000|2020-09-09 15:25:00|10402.9|10400.9|10405.4|10403.4|10409.4|10407.4|10399.4|10397.4|1495
1599665400000|2020-09-09 15:30:00|10405.9|10403.9|10394.4|10392.4|10410.4|10408.4|10392.4|10390.4|1302
1599665700000|2020-09-09 15:35:00|10392.9|10390.9|10389.4|10387.4|10400.9|10398.9|10388.4|10386.4|451
1599666000000|2020-09-09 15:40:00|10388.9|10386.9|10392.9|10390.9|10396.9|10394.9|10385.4|10383.4|179
1599666300000|2020-09-09 15:45:00|10393.4|10391.4|10390.4|10388.4|10396.4|10394.4|10389.4|10387.4|93
1599666600000|2020-09-09 15:50:00|10389.9|10387.9|10378.9|10376.9|10392.4|10390.4|10378.9|10376.9|212
1599666900000|2020-09-09 15:55:00|10379.4|10377.4|10381.9|10379.9|10383.4|10381.4|10378.9|10376.9|140
1599667200000|2020-09-09 16:00:00|10381.4|10379.4|10381.9|10379.9|10382.4|10380.4|10374.4|10372.4|170
1599667500000|2020-09-09 16:05:00|10381.4|10379.4|10379.9|10377.9|10381.9|10379.9|10375.4|10373.4|42
1599667800000|2020-09-09 16:10:00|10380.4|10378.4|10380.4|10378.4|10385.9|10383.9|10379.4|10377.4|105
1599668100000|2020-09-09 16:15:00|10380.9|10378.9|10385.4|10383.4|10385.9|10383.9|10380.4|10378.4|46
1599668400000|2020-09-09 16:20:00|10384.9|10382.9|10381.9|10379.9|10385.9|10383.9|10379.4|10377.4|70
1599668700000|2020-09-09 16:25:00|10382.4|10380.4|10380.4|10378.4|10385.9|10383.9|10380.4|10378.4|29
1599669000000|2020-09-09 16:30:00|10380.9|10378.9|10380.4|10378.4|10384.4|10382.4|10372.4|10370.4|280
1599669300000|2020-09-09 16:35:00|10381.9|10379.9|10385.9|10383.9|10387.4|10385.4|10381.9|10379.9|24
1599669600000|2020-09-09 16:40:00|10386.4|10384.4|10392.9|10390.9|10393.9|10391.9|10384.9|10382.9|47
1599669900000|2020-09-09 16:45:00|10393.4|10391.4|10392.4|10390.4|10394.4|10392.4|10391.4|10389.4|30
1599670200000|2020-09-09 16:50:00|10392.9|10390.9|10392.9|10390.9|10395.4|10393.4|10392.4|10390.4|51
1599670500000|2020-09-09 16:55:00|10393.4|10391.4|10398.9|10396.9|10399.9|10397.9|10393.4|10391.4|50
1599670800000|2020-09-09 17:00:00|10399.4|10397.4|10406.4|10404.4|10407.4|10405.4|10398.9|10396.9|32
1599671100000|2020-09-09 17:05:00|10405.9|10403.9|10407.4|10405.4|10410.4|10408.4|10404.4|10402.4|80
1599671400000|2020-09-09 17:10:00|10407.9|10405.9|10406.9|10404.9|10410.4|10408.4|10404.4|10402.4|90
1599671700000|2020-09-09 17:15:00|10406.4|10404.4|10399.4|10397.4|10406.9|10404.9|10398.9|10396.9|59
1599672000000|2020-09-09 17:20:00|10399.9|10397.9|10398.4|10396.4|10402.4|10400.4|10396.4|10394.4|56
1599672300000|2020-09-09 17:25:00|10399.4|10397.4|10394.9|10392.9|10400.9|10398.9|10394.4|10392.4|19
1599672600000|2020-09-09 17:30:00|10395.4|10393.4|10394.9|10392.9|10398.4|10396.4|10392.9|10390.9|57
1599672900000|2020-09-09 17:35:00|10395.9|10393.9|10398.4|10396.4|10400.4|10398.4|10395.9|10393.9|25
1599673200000|2020-09-09 17:40:00|10398.9|10396.9|10384.9|10382.9|10398.9|10396.9|10384.9|10382.9|71
1599673500000|2020-09-09 17:45:00|10383.4|10381.4|10387.4|10385.4|10390.9|10388.9|10382.4|10380.4|53
1599673800000|2020-09-09 17:50:00|10386.9|10384.9|10388.9|10386.9|10390.4|10388.4|10383.9|10381.9|24
1599674100000|2020-09-09 17:55:00|10389.4|10387.4|10385.9|10383.9|10389.4|10387.4|10385.4|10383.4|12
1599674400000|2020-09-09 18:00:00|10386.4|10384.4|10382.4|10380.4|10388.4|10386.4|10381.9|10379.9|15
1599674700000|2020-09-09 18:05:00|10381.9|10379.9|10387.9|10385.9|10389.4|10387.4|10381.9|10379.9|15
1599675000000|2020-09-09 18:10:00|10388.4|10386.4|10397.9|10395.9|10399.4|10397.4|10387.9|10385.9|124
1599675300000|2020-09-09 18:15:00|10399.4|10397.4|10396.9|10394.9|10400.4|10398.4|10396.4|10394.4|20
1599675600000|2020-09-09 18:20:00|10396.4|10394.4|10389.4|10387.4|10396.4|10394.4|10386.4|10384.4|58
1599675900000|2020-09-09 18:25:00|10389.9|10387.9|10386.9|10384.9|10391.9|10389.9|10382.9|10380.9|48
1599676200000|2020-09-09 18:30:00|10388.4|10386.4|10398.9|10396.9|10398.9|10396.9|10388.4|10386.4|24
1599676500000|2020-09-09 18:35:00|10399.4|10397.4|10400.4|10398.4|10403.9|10401.9|10398.9|10396.9|11
1599676800000|2020-09-09 18:40:00|10400.9|10398.9|10401.4|10399.4|10401.9|10399.9|10399.4|10397.4|11
1599677100000|2020-09-09 18:45:00|10401.9|10399.9|10399.4|10397.4|10402.4|10400.4|10396.4|10394.4|9
1599677400000|2020-09-09 18:50:00|10398.9|10396.9|10399.4|10397.4|10400.4|10398.4|10394.9|10392.9|17
1599677700000|2020-09-09 18:55:00|10399.9|10397.9|10395.4|10393.4|10402.4|10400.4|10394.4|10392.4|9
1599678000000|2020-09-09 19:00:00|10395.9|10393.9|10404.4|10402.4|10405.4|10403.4|10395.9|10393.9|39
1599678300000|2020-09-09 19:05:00|10403.9|10401.9|10407.4|10405.4|10407.9|10405.9|10403.4|10401.4|15
1599678600000|2020-09-09 19:10:00|10407.9|10405.9|10399.4|10397.4|10407.9|10405.9|10398.9|10396.9|26
1599678900000|2020-09-09 19:15:00|10400.4|10398.4|10404.9|10402.9|10406.4|10404.4|10399.4|10397.4|38
1599679200000|2020-09-09 19:20:00|10404.4|10402.4|10406.9|10404.9|10408.4|10406.4|10402.4|10400.4|32
1599679500000|2020-09-09 19:25:00|10406.4|10404.4|10404.4|10402.4|10408.4|10406.4|10403.4|10401.4|19
1599679800000|2020-09-09 19:30:00|10403.9|10401.9|10404.4|10402.4|10411.4|10409.4|10401.9|10399.9|33
1599680100000|2020-09-09 19:35:00|10404.9|10402.9|10398.4|10396.4|10405.4|10403.4|10398.4|10396.4|35
1599680400000|2020-09-09 19:40:00|10397.9|10395.9|10387.9|10385.9|10397.9|10395.9|10387.4|10385.4|9
1599680700000|2020-09-09 19:45:00|10387.4|10385.4|10387.9|10385.9|10387.9|10385.9|10385.4|10383.4|15
1599681000000|2020-09-09 19:50:00|10388.4|10386.4|10394.4|10392.4|10394.9|10392.9|10382.4|10380.4|19
1599681300000|2020-09-09 19:55:00|10393.9|10391.9|10373.2|10367.2|10394.4|10392.4|10370.5|10364.5|67
1599681600000|2020-09-09 20:00:00|10373.1|10367.1|10362.3|10356.3|10373.9|10367.9|10349.9|10343.9|1
1599681900000|2020-09-09 20:05:00|10362.2|10356.2|10379.3|10373.3|10381.5|10375.5|10361.7|10355.7|0
1599682200000|2020-09-09 20:10:00|10379.2|10373.2|10385.6|10379.6|10386.6|10380.6|10374.6|10368.6|0
1599682500000|2020-09-09 20:15:00|10385.3|10379.3|10385.6|10379.6|10386.5|10380.5|10385.1|10379.1|0
1599682800000|2020-09-09 20:20:00|10385.1|10379.1|10384.6|10378.6|10385.1|10379.1|10384.4|10378.4|0
1599683100000|2020-09-09 20:25:00|10384.4|10378.4|10384.8|10378.8|10384.8|10378.8|10384.4|10378.4|0
1599683400000|2020-09-09 20:30:00|10384.9|10378.9|10375.8|10369.8|10385.5|10379.5|10375.2|10369.2|0
1599683700000|2020-09-09 20:35:00|10375.9|10369.9|10371.8|10365.8|10379.9|10373.9|10370.4|10364.4|0
1599684000000|2020-09-09 20:40:00|10371.9|10365.9|10371.8|10365.8|10375.2|10369.2|10371|10365|0
1599684300000|2020-09-09 20:45:00|10371.9|10365.9|10371.8|10365.8|10374.4|10368.4|10371|10365|0
1599684600000|2020-09-09 20:50:00|10371.9|10365.9|10372.5|10366.5|10373.2|10367.2|10370.4|10364.4|0
1599684900000|2020-09-09 20:55:00|10373.2|10367.2|10370.1|10364.1|10373.2|10367.2|10368.2|10362.2|0
1599685200000|2020-09-09 21:00:00|10369.6|10363.6|10367|10361|10369.6|10363.6|10366.3|10360.3|0
1599685500000|2020-09-09 21:05:00|10368|10362|10367.3|10361.3|10368.2|10362.2|10365.4|10359.4|0
1599685800000|2020-09-09 21:10:00|10367.5|10361.5|10368|10362|10368|10362|10367.5|10361.5|0
1599686100000|2020-09-09 21:15:00|10368.2|10362.2|10367.8|10361.8|10368.2|10362.2|10367.8|10361.8|0
1599686400000|2020-09-09 21:20:00|10368.2|10362.2|10368.2|10362.2|10368.2|10362.2|10367.8|10361.8|0
1599686700000|2020-09-09 21:25:00|10368.5|10362.5|10368.5|10362.5|10368.5|10362.5|10368.2|10362.2|0
1599687000000|2020-09-09 21:30:00|10368.2|10362.2|10368.2|10362.2|10368.2|10362.2|10368.2|10362.2|0
1599687300000|2020-09-09 21:35:00|10368.5|10362.5|10368.5|10362.5|10368.5|10362.5|10368.5|10362.5|0
1599687600000|2020-09-09 21:40:00|10368.2|10362.2|10368|10362|10368.2|10362.2|10367.8|10361.8|0
1599687900000|2020-09-09 21:45:00|10367.8|10361.8|10368|10362|10368|10362|10367.8|10361.8|0
1599688200000|2020-09-09 21:50:00|10368.2|10362.2|10368.2|10362.2|10368.2|10362.2|10368|10362|0
1599688500000|2020-09-09 21:55:00|10367.8|10361.8|10368.9|10362.9|10369.6|10363.6|10367.8|10361.8|0
1599688800000|2020-09-09 22:00:00|10369.6|10363.6|10377.4|10371.4|10384.6|10378.6|10369.6|10363.6|0
1599689100000|2020-09-09 22:05:00|10377.3|10371.3|10379.3|10373.3|10384.6|10378.6|10377.1|10371.1|0
1599689400000|2020-09-09 22:10:00|10379.5|10373.5|10376.8|10370.8|10385.5|10379.5|10376.8|10370.8|0
1599689700000|2020-09-09 22:15:00|10376.9|10370.9|10382.9|10376.9|10382.9|10376.9|10376.8|10370.8|0
1599690000000|2020-09-09 22:20:00|10383.1|10377.1|10393.1|10387.1|10393.1|10387.1|10383.1|10377.1|0
1599690300000|2020-09-09 22:25:00|10393|10387|10389.7|10383.7|10395.9|10389.9|10388.3|10382.3|0
1599690600000|2020-09-09 22:30:00|10389.6|10383.6|10393.9|10387.9|10393.9|10387.9|10386.9|10380.9|0
1599690900000|2020-09-09 22:35:00|10393.8|10387.8|10403.4|10397.4|10404.8|10398.8|10393.1|10387.1|0
1599691200000|2020-09-09 22:40:00|10403.1|10397.1|10403.1|10397.1|10404.8|10398.8|10400.6|10394.6|0
1599691500000|2020-09-09 22:45:00|10402.8|10396.8|10400|10394|10404.5|10398.5|10398.6|10392.6|0
1599691800000|2020-09-09 22:50:00|10400.1|10394.1|10409.6|10403.6|10410.4|10404.4|10399.2|10393.2|0
1599692100000|2020-09-09 22:55:00|10409.5|10403.5|10405.8|10399.8|10409.6|10403.6|10405.8|10399.8|0
1599692400000|2020-09-09 23:00:00|10405.7|10399.7|10409.4|10403.4|10411.4|10405.4|10404.9|10398.9|0
1599692700000|2020-09-09 23:05:00|10409.2|10403.2|10412.8|10406.8|10413.4|10407.4|10408|10402|0
1599693000000|2020-09-09 23:10:00|10412.9|10406.9|10410.8|10404.8|10414.8|10408.8|10408.6|10402.6|0
1599693300000|2020-09-09 23:15:00|10411|10405|10409.4|10403.4|10412.8|10406.8|10408.6|10402.6|0
1599693600000|2020-09-09 23:20:00|10409.3|10403.3|10405.3|10399.3|10410|10404|10403.8|10397.8|0
1599693900000|2020-09-09 23:25:00|10405.2|10399.2|10402.8|10396.8|10407.5|10401.5|10402.8|10396.8|0
1599694200000|2020-09-09 23:30:00|10403|10397|10407.5|10401.5|10409.8|10403.8|10403|10397|0
1599694500000|2020-09-09 23:35:00|10407.6|10401.6|10401.4|10395.4|10408.9|10402.9|10400|10394|0
1599694800000|2020-09-09 23:40:00|10401.7|10395.7|10398.9|10392.9|10403.3|10397.3|10397.5|10391.5|0
1599695100000|2020-09-09 23:45:00|10398.8|10392.8|10400|10394|10403.3|10397.3|10398.3|10392.3|0
1599695400000|2020-09-09 23:50:00|10399.9|10393.9|10405.3|10399.3|10405.8|10399.8|10399.2|10393.2|0
1599695700000|2020-09-09 23:55:00|10405|10399|10408.7|10402.7|10408.7|10402.7|10405|10399|0
1599696000000|2020-09-10 00:00:00|10408.5|10402.5|10392.2|10386.2|10408.5|10402.5|10388.8|10382.8|0
1599696300000|2020-09-10 00:05:00|10392.4|10386.4|10393.5|10387.5|10393.5|10387.5|10388.8|10382.8|0
1599696600000|2020-09-10 00:10:00|10393.3|10387.3|10394.9|10388.9|10397.7|10391.7|10392.2|10386.2|0
1599696900000|2020-09-10 00:15:00|10394.1|10388.1|10391.4|10385.4|10394.1|10388.1|10381.7|10375.7|0
1599697200000|2020-09-10 00:20:00|10391.3|10385.3|10386|10380|10391.5|10385.5|10383.2|10377.2|0
1599697500000|2020-09-10 00:25:00|10385.9|10379.9|10387.4|10381.4|10389.1|10383.1|10385.9|10379.9|0
1599697800000|2020-09-10 00:30:00|10386.8|10380.8|10368.5|10362.5|10386.8|10380.8|10365.5|10359.5|0
1599698100000|2020-09-10 00:35:00|10368.4|10362.4|10374.3|10368.3|10374.3|10368.3|10364|10358|0
1599698400000|2020-09-10 00:40:00|10374.4|10368.4|10371.1|10365.1|10380|10374|10371.1|10365.1|0
1599698700000|2020-09-10 00:45:00|10371.2|10365.2|10371.4|10365.4|10379.8|10373.8|10368.2|10362.2|0
1599699000000|2020-09-10 00:50:00|10372.7|10366.7|10376.9|10370.9|10379.8|10373.8|10371.4|10365.4|0
1599699300000|2020-09-10 00:55:00|10377|10371|10371|10365|10379.6|10373.6|10368.5|10362.5|0
1599699600000|2020-09-10 01:00:00|10371.1|10365.1|10367.8|10361.8|10372.4|10366.4|10365.1|10359.1|0
1599699900000|2020-09-10 01:05:00|10367.7|10361.7|10373.7|10367.7|10376.4|10370.4|10367.7|10361.7|0
1599700200000|2020-09-10 01:10:00|10373.6|10367.6|10370.8|10364.8|10376.5|10370.5|10365.3|10359.3|0
1599700500000|2020-09-10 01:15:00|10370.9|10364.9|10365.2|10359.2|10371.1|10365.1|10362.4|10356.4|0
1599700800000|2020-09-10 01:20:00|10365.1|10359.1|10367.6|10361.6|10367.7|10361.7|10359.1|10353.1|0
1599701100000|2020-09-10 01:25:00|10367.5|10361.5|10374.8|10368.8|10379|10373|10367.5|10361.5|0
1599701400000|2020-09-10 01:30:00|10373.5|10367.5|10361.9|10355.9|10373.5|10367.5|10359|10353|0
1599701700000|2020-09-10 01:35:00|10361.8|10355.8|10360.4|10354.4|10362|10356|10350.7|10344.7|0
1599702000000|2020-09-10 01:40:00|10360.9|10354.9|10361.8|10355.8|10364.7|10358.7|10356|10350|0
1599702300000|2020-09-10 01:45:00|10361.7|10355.7|10362.2|10356.2|10364.8|10358.8|10356|10350|0
1599702600000|2020-09-10 01:50:00|10362.3|10356.3|10367.6|10361.6|10370.4|10364.4|10362|10356|0
1599702900000|2020-09-10 01:55:00|10367.7|10361.7|10364.5|10358.5|10373.1|10367.1|10361.7|10355.7|0
1599703200000|2020-09-10 02:00:00|10364.6|10358.6|10352.9|10346.9|10367.4|10361.4|10350.2|10344.2|0
1599703500000|2020-09-10 02:05:00|10352.8|10346.8|10350.2|10344.2|10358.3|10352.3|10347.4|10341.4|0
1599703800000|2020-09-10 02:10:00|10350|10344|10345.7|10339.7|10353.1|10347.1|10341.8|10335.8|0
1599704100000|2020-09-10 02:15:00|10345.2|10339.2|10345.8|10339.8|10351.3|10345.3|10344.4|10338.4|0
1599704400000|2020-09-10 02:20:00|10345.3|10339.3|10347.3|10341.3|10347.3|10341.3|10341.7|10335.7|0
1599704700000|2020-09-10 02:25:00|10347.4|10341.4|10353.2|10347.2|10355.9|10349.9|10347.1|10341.1|0
1599705000000|2020-09-10 02:30:00|10353.1|10347.1|10356.8|10350.8|10359.6|10353.6|10353.1|10347.1|0
1599705300000|2020-09-10 02:35:00|10356.9|10350.9|10353.8|10347.8|10356.9|10350.9|10350.9|10344.9|0
1599705600000|2020-09-10 02:40:00|10353.7|10347.7|10362.7|10356.7|10365.5|10359.5|10353.6|10347.6|0
1599705900000|2020-09-10 02:45:00|10362.8|10356.8|10365.2|10359.2|10365.4|10359.4|10359.6|10353.6|0
1599706200000|2020-09-10 02:50:00|10365.1|10359.1|10373.7|10367.7|10373.7|10367.7|10362.1|10356.1|0
1599706500000|2020-09-10 02:55:00|10373.1|10367.1|10368.4|10362.4|10374.1|10368.1|10368.3|10362.3|0
1599706800000|2020-09-10 03:00:00|10368.5|10362.5|10368|10362|10371.1|10365.1|10365.2|10359.2|0
1599707100000|2020-09-10 03:05:00|10367.9|10361.9|10367.9|10361.9|10373.5|10367.5|10365|10359|0
1599707400000|2020-09-10 03:10:00|10367.8|10361.8|10365.1|10359.1|10368|10362|10364.9|10358.9|0
1599707700000|2020-09-10 03:15:00|10365|10359|10367.9|10361.9|10370.8|10364.8|10362.3|10356.3|0
1599708000000|2020-09-10 03:20:00|10367.8|10361.8|10372.4|10366.4|10373.8|10367.8|10367.8|10361.8|0
1599708300000|2020-09-10 03:25:00|10372.3|10366.3|10367.6|10361.6|10373.7|10367.7|10366.5|10360.5|0
1599708600000|2020-09-10 03:30:00|10366.6|10360.6|10367.6|10361.6|10370.5|10364.5|10364.9|10358.9|0
1599708900000|2020-09-10 03:35:00|10367.7|10361.7|10370.4|10364.4|10370.5|10364.5|10367.5|10361.5|0
1599709200000|2020-09-10 03:40:00|10370.5|10364.5|10373.3|10367.3|10373.4|10367.4|10370.3|10364.3|0
1599709500000|2020-09-10 03:45:00|10373.2|10367.2|10361.5|10355.5|10373.3|10367.3|10361.5|10355.5|0
1599709800000|2020-09-10 03:50:00|10362.1|10356.1|10364.2|10358.2|10367|10361|10361.4|10355.4|0
1599710100000|2020-09-10 03:55:00|10364.1|10358.1|10362.6|10356.6|10364.3|10358.3|10361.2|10355.2|0
1599710400000|2020-09-10 04:00:00|10362.1|10356.1|10364.5|10358.5|10367.4|10361.4|10361.3|10355.3|0
1599710700000|2020-09-10 04:05:00|10365.8|10359.8|10364.4|10358.4|10367.5|10361.5|10364.4|10358.4|0
1599711000000|2020-09-10 04:10:00|10364.3|10358.3|10367|10361|10367.2|10361.2|10361.2|10355.2|0
1599711300000|2020-09-10 04:15:00|10366.4|10360.4|10364.1|10358.1|10367.1|10361.1|10363.9|10357.9|0
1599711600000|2020-09-10 04:20:00|10364|10358|10369.5|10363.5|10369.5|10363.5|10363.8|10357.8|0
1599711900000|2020-09-10 04:25:00|10369.6|10363.6|10369.5|10363.5|10372.4|10366.4|10369.5|10363.5|0
1599712200000|2020-09-10 04:30:00|10369.6|10363.6|10366.8|10360.8|10372.6|10366.6|10366.8|10360.8|0
1599712500000|2020-09-10 04:35:00|10368.1|10362.1|10366.5|10360.5|10369.4|10363.4|10363.7|10357.7|0
1599712800000|2020-09-10 04:40:00|10366.4|10360.4|10372.3|10366.3|10372.3|10366.3|10366.4|10360.4|0
1599713100000|2020-09-10 04:45:00|10372.2|10366.2|10372.3|10366.3|10372.4|10366.4|10369.5|10363.5|0
1599713400000|2020-09-10 04:50:00|10371.2|10365.2|10372.4|10366.4|10372.6|10366.6|10366.8|10360.8|0
1599713700000|2020-09-10 04:55:00|10372.5|10366.5|10374.5|10368.5|10375.5|10369.5|10369.7|10363.7|0
1599714000000|2020-09-10 05:00:00|10374.4|10368.4|10384.3|10378.3|10384.3|10378.3|10373.1|10367.1|0
1599714300000|2020-09-10 05:05:00|10384.2|10378.2|10381.4|10375.4|10384.3|10378.3|10381.4|10375.4|0
1599714600000|2020-09-10 05:10:00|10381.5|10375.5|10384.9|10378.9|10385|10379|10381.4|10375.4|0
1599714900000|2020-09-10 05:15:00|10385|10379|10393.4|10387.4|10393.4|10387.4|10384.9|10378.9|0
1599715200000|2020-09-10 05:20:00|10393.5|10387.5|10396.9|10390.9|10399.6|10393.6|10393.3|10387.3|0
1599715500000|2020-09-10 05:25:00|10397|10391|10402.7|10396.7|10405.4|10399.4|10396.7|10390.7|0
1599715800000|2020-09-10 05:30:00|10402.8|10396.8|10398.5|10392.5|10405.6|10399.6|10397.2|10391.2|0
1599716100000|2020-09-10 05:35:00|10398.6|10392.6|10397.3|10391.3|10399.9|10393.9|10394.4|10388.4|0
1599716400000|2020-09-10 05:40:00|10397.2|10391.2|10400.2|10394.2|10406.3|10400.3|10397.2|10391.2|0
1599716700000|2020-09-10 05:45:00|10402.8|10396.8|10402.8|10396.8|10408.6|10402.6|10400.1|10394.1|0
1599717000000|2020-09-10 05:50:00|10402.7|10396.7|10407.2|10401.2|10408.8|10402.8|10402.7|10396.7|0
1599717300000|2020-09-10 05:55:00|10407.7|10401.7|10408.7|10402.7|10411.5|10405.5|10405.6|10399.6|0
1599717600000|2020-09-10 06:00:00|10391.4|10389.4|10384.9|10382.9|10393.4|10391.4|10379.9|10377.9|141
1599717900000|2020-09-10 06:05:00|10385.4|10383.4|10377.9|10375.9|10385.4|10383.4|10376.9|10374.9|41
1599718200000|2020-09-10 06:10:00|10376.4|10374.4|10376.4|10374.4|10379.9|10377.9|10374.9|10372.9|16
1599718500000|2020-09-10 06:15:00|10375.9|10373.9|10386.4|10384.4|10386.4|10384.4|10374.9|10372.9|66
1599718800000|2020-09-10 06:20:00|10385.9|10383.9|10384.9|10382.9|10392.4|10390.4|10383.4|10381.4|82
1599719100000|2020-09-10 06:25:00|10385.4|10383.4|10392.9|10390.9|10398.9|10396.9|10385.4|10383.4|76
1599719400000|2020-09-10 06:30:00|10392.4|10390.4|10386.9|10384.9|10396.9|10394.9|10385.9|10383.9|115
1599719700000|2020-09-10 06:35:00|10386.4|10384.4|10375.9|10373.9|10386.4|10384.4|10374.9|10372.9|63
1599720000000|2020-09-10 06:40:00|10375.4|10373.4|10371.9|10369.9|10378.9|10376.9|10370.4|10368.4|38
1599720300000|2020-09-10 06:45:00|10372.4|10370.4|10370.9|10368.9|10377.4|10375.4|10369.4|10367.4|41
1599720600000|2020-09-10 06:50:00|10370.4|10368.4|10389.4|10387.4|10389.9|10387.9|10369.4|10367.4|187
1599720900000|2020-09-10 06:55:00|10389.9|10387.9|10385.9|10383.9|10392.4|10390.4|10375.9|10373.9|236
1599721200000|2020-09-10 07:00:00|10384.9|10382.9|10399.4|10397.4|10402.4|10400.4|10370.9|10368.9|1519
1599721500000|2020-09-10 07:05:00|10398.9|10396.9|10408.9|10406.9|10420.9|10418.9|10395.9|10393.9|978
1599721800000|2020-09-10 07:10:00|10407.9|10405.9|10391.4|10389.4|10408.4|10406.4|10388.9|10386.9|557
1599722100000|2020-09-10 07:15:00|10390.9|10388.9|10387.4|10385.4|10390.9|10388.9|10370.9|10368.9|373
1599722400000|2020-09-10 07:20:00|10386.9|10384.9|10374.9|10372.9|10387.4|10385.4|10367.4|10365.4|392
1599722700000|2020-09-10 07:25:00|10375.4|10373.4|10370.4|10368.4|10385.9|10383.9|10367.4|10365.4|470
1599723000000|2020-09-10 07:30:00|10369.9|10367.9|10338.4|10336.4|10372.9|10370.9|10338.4|10336.4|554
1599723300000|2020-09-10 07:35:00|10338.9|10336.9|10368.9|10366.9|10369.4|10367.4|10336.9|10334.9|444
1599723600000|2020-09-10 07:40:00|10369.4|10367.4|10357.3|10355.3|10375|10373|10351.8|10349.8|287
1599723900000|2020-09-10 07:45:00|10356.8|10354.8|10369.8|10367.8|10373.8|10371.8|10351.8|10349.8|215
1599724200000|2020-09-10 07:50:00|10369.3|10367.3|10359.8|10357.8|10373.3|10371.3|10355.3|10353.3|239
1599724500000|2020-09-10 07:55:00|10359.3|10357.3|10368.8|10366.8|10377.8|10375.8|10359.3|10357.3|182
1599724800000|2020-09-10 08:00:00|10367.8|10365.8|10376.3|10374.3|10378.3|10376.3|10360.8|10358.8|351
1599725100000|2020-09-10 08:05:00|10376.8|10374.8|10378.3|10376.3|10383.3|10381.3|10370.8|10368.8|200
1599725400000|2020-09-10 08:10:00|10377.8|10375.8|10371.8|10369.8|10383.3|10381.3|10370.8|10368.8|805
1599725700000|2020-09-10 08:15:00|10371.3|10369.3|10363.3|10361.3|10376.8|10374.8|10357.8|10355.8|203
1599726000000|2020-09-10 08:20:00|10363.8|10361.8|10351.8|10349.8|10364.3|10362.3|10351.8|10349.8|156
1599726300000|2020-09-10 08:25:00|10352.3|10350.3|10361.8|10359.8|10367.3|10365.3|10349.8|10347.8|158
1599726600000|2020-09-10 08:30:00|10361.3|10359.3|10363.8|10361.8|10369.3|10367.3|10360.3|10358.3|134
1599726900000|2020-09-10 08:35:00|10364.3|10362.3|10375.8|10373.8|10376.3|10374.3|10364.3|10362.3|170
1599727200000|2020-09-10 08:40:00|10375.3|10373.3|10369.3|10367.3|10375.3|10373.3|10365.8|10363.8|190
1599727500000|2020-09-10 08:45:00|10368.8|10366.8|10375.3|10373.3|10379.3|10377.3|10367.8|10365.8|131
1599727800000|2020-09-10 08:50:00|10375.8|10373.8|10374.8|10372.8|10377.3|10375.3|10367.3|10365.3|431
1599728100000|2020-09-10 08:55:00|10374.3|10372.3|10370.8|10368.8|10377.3|10375.3|10368.3|10366.3|169
1599728400000|2020-09-10 09:00:00|10370.3|10368.3|10372.4|10370.4|10374.9|10372.9|10362.8|10360.8|187
1599728700000|2020-09-10 09:05:00|10371.9|10369.9|10386.4|10384.4|10386.4|10384.4|10367.9|10365.9|1000
1599729000000|2020-09-10 09:10:00|10386.9|10384.9|10389.4|10387.4|10392.4|10390.4|10384.4|10382.4|739
1599729300000|2020-09-10 09:15:00|10389.9|10387.9|10388.4|10386.4|10390.9|10388.9|10382.4|10380.4|156
1599729600000|2020-09-10 09:20:00|10388.9|10386.9|10387.9|10385.9|10389.9|10387.9|10380.4|10378.4|136
1599729900000|2020-09-10 09:25:00|10387.4|10385.4|10389.4|10387.4|10392.4|10390.4|10385.9|10383.9|210
1599730200000|2020-09-10 09:30:00|10388.9|10386.9|10393.9|10391.9|10394.4|10392.4|10387.9|10385.9|89
1599730500000|2020-09-10 09:35:00|10393.4|10391.4|10397.4|10395.4|10400.4|10398.4|10390.9|10388.9|87
1599730800000|2020-09-10 09:40:00|10396.9|10394.9|10395.4|10393.4|10398.4|10396.4|10391.9|10389.9|79
1599731100000|2020-09-10 09:45:00|10394.4|10392.4|10396.4|10394.4|10396.9|10394.9|10389.9|10387.9|49
1599731400000|2020-09-10 09:50:00|10395.9|10393.9|10400.4|10398.4|10404.4|10402.4|10393.9|10391.9|168
1599731700000|2020-09-10 09:55:00|10399.9|10397.9|10404.4|10402.4|10405.4|10403.4|10399.4|10397.4|116
1599732000000|2020-09-10 10:00:00|10404.9|10402.9|10407.9|10405.9|10412.4|10410.4|10403.9|10401.9|112
1599732300000|2020-09-10 10:05:00|10408.4|10406.4|10408.4|10406.4|10413.9|10411.9|10405.9|10403.9|89
1599732600000|2020-09-10 10:10:00|10409.4|10407.4|10411.4|10409.4|10412.9|10410.9|10407.9|10405.9|151
1599732900000|2020-09-10 10:15:00|10410.9|10408.9|10406.4|10404.4|10415.9|10413.9|10405.9|10403.9|169
1599733200000|2020-09-10 10:20:00|10406.9|10404.9|10397.4|10395.4|10408.4|10406.4|10396.4|10394.4|186
1599733500000|2020-09-10 10:25:00|10396.4|10394.4|10391.9|10389.9|10397.4|10395.4|10385.9|10383.9|139
1599733800000|2020-09-10 10:30:00|10391.4|10389.4|10381.9|10379.9|10391.9|10389.9|10381.9|10379.9|90
1599734100000|2020-09-10 10:35:00|10381.4|10379.4|10370.9|10368.9|10384.4|10382.4|10370.4|10368.4|471
1599734400000|2020-09-10 10:40:00|10371.4|10369.4|10361.9|10359.9|10373.4|10371.4|10359.9|10357.9|201
1599734700000|2020-09-10 10:45:00|10361.4|10359.4|10356.4|10354.4|10361.4|10359.4|10352.9|10350.9|320
1599735000000|2020-09-10 10:50:00|10355.9|10353.9|10365.4|10363.4|10366.4|10364.4|10353.4|10351.4|317
1599735300000|2020-09-10 10:55:00|10364.9|10362.9|10350.9|10348.9|10365.4|10363.4|10350.9|10348.9|178
1599735600000|2020-09-10 11:00:00|10351.4|10349.4|10354.4|10352.4|10354.9|10352.9|10346.4|10344.4|432
1599735900000|2020-09-10 11:05:00|10353.9|10351.9|10349.9|10347.9|10358.4|10356.4|10348.4|10346.4|95
1599736200000|2020-09-10 11:10:00|10349.4|10347.4|10343.4|10341.4|10355.9|10353.9|10340.4|10338.4|158
1599736500000|2020-09-10 11:15:00|10342.4|10340.4|10335.4|10333.4|10342.4|10340.4|10333.4|10331.4|167
1599736800000|2020-09-10 11:20:00|10334.9|10332.9|10347.4|10345.4|10351.4|10349.4|10333.4|10331.4|201
1599737100000|2020-09-10 11:25:00|10347.9|10345.9|10359.4|10357.4|10361.9|10359.9|10347.9|10345.9|1620
1599737400000|2020-09-10 11:30:00|10358.9|10356.9|10350.4|10348.4|10359.4|10357.4|10348.4|10346.4|216
1599737700000|2020-09-10 11:35:00|10349.9|10347.9|10352.4|10350.4|10353.9|10351.9|10347.4|10345.4|133
1599738000000|2020-09-10 11:40:00|10352.6|10350.6|10351.1|10349.1|10355.6|10353.6|10349.1|10347.1|149
1599738300000|2020-09-10 11:45:00|10350.6|10348.6|10364.6|10362.6|10364.6|10362.6|10347.6|10345.6|145
1599738600000|2020-09-10 11:50:00|10363.6|10361.6|10365.1|10363.1|10372.1|10370.1|10362.6|10360.6|269
1599738900000|2020-09-10 11:55:00|10365.6|10363.6|10361.6|10359.6|10367.6|10365.6|10357.1|10355.1|149
1599739200000|2020-09-10 12:00:00|10361.1|10359.1|10371.1|10369.1|10372.6|10370.6|10360.1|10358.1|195
1599739500000|2020-09-10 12:05:00|10371.6|10369.6|10370.6|10368.6|10377.1|10375.1|10369.6|10367.6|203
1599739800000|2020-09-10 12:10:00|10370.1|10368.1|10371.1|10369.1|10372.6|10370.6|10365.1|10363.1|121
1599740100000|2020-09-10 12:15:00|10371.6|10369.6|10369.6|10367.6|10373.1|10371.1|10364.1|10362.1|82
1599740400000|2020-09-10 12:20:00|10369.1|10367.1|10376.1|10374.1|10376.1|10374.1|10366.6|10364.6|94
1599740700000|2020-09-10 12:25:00|10375.6|10373.6|10376.1|10374.1|10378.6|10376.6|10372.6|10370.6|128
1599741000000|2020-09-10 12:30:00|10375.6|10373.6|10363.1|10361.1|10379.6|10377.6|10357.6|10355.6|452
1599741300000|2020-09-10 12:35:00|10363.6|10361.6|10367.6|10365.6|10380.6|10378.6|10359.6|10357.6|231
1599741600000|2020-09-10 12:40:00|10367.1|10365.1|10375.6|10373.6|10377.6|10375.6|10367.1|10365.1|205
1599741900000|2020-09-10 12:45:00|10376.6|10374.6|10386.6|10384.6|10389.6|10387.6|10372.6|10370.6|164
1599742200000|2020-09-10 12:50:00|10387.1|10385.1|10387.1|10385.1|10393.1|10391.1|10383.6|10381.6|239
1599742500000|2020-09-10 12:55:00|10387.6|10385.6|10381.6|10379.6|10389.6|10387.6|10376.6|10374.6|197
1599742800000|2020-09-10 13:00:00|10382.1|10380.1|10382.1|10380.1|10385.6|10383.6|10378.1|10376.1|201
1599743100000|2020-09-10 13:05:00|10381.6|10379.6|10398.1|10396.1|10400.6|10398.6|10381.1|10379.1|427
1599743400000|2020-09-10 13:10:00|10397.6|10395.6|10384.6|10382.6|10400.1|10398.1|10383.6|10381.6|191
1599743700000|2020-09-10 13:15:00|10384.1|10382.1|10399.6|10397.6|10400.6|10398.6|10383.6|10381.6|185
1599744000000|2020-09-10 13:20:00|10400.1|10398.1|10403.6|10401.6|10403.6|10401.6|10396.6|10394.6|210
1599744300000|2020-09-10 13:25:00|10403.1|10401.1|10416.1|10414.1|10417.1|10415.1|10400.6|10398.6|313
1599744600000|2020-09-10 13:30:00|10416.6|10414.6|10419.6|10417.6|10421.6|10419.6|10403.6|10401.6|568
1599744900000|2020-09-10 13:35:00|10419.1|10417.1|10419.1|10417.1|10422.6|10420.6|10411.1|10409.1|299
1599745200000|2020-09-10 13:40:00|10419.6|10417.6|10421.1|10419.1|10428.6|10426.6|10419.1|10417.1|253
1599745500000|2020-09-10 13:45:00|10421.6|10419.6|10410.6|10408.6|10425.1|10423.1|10407.6|10405.6|665
1599745800000|2020-09-10 13:50:00|10411.1|10409.1|10408.6|10406.6|10416.1|10414.1|10399.6|10397.6|292
1599746100000|2020-09-10 13:55:00|10407.6|10405.6|10405.6|10403.6|10415.6|10413.6|10400.6|10398.6|289
1599746400000|2020-09-10 14:00:00|10406.1|10404.1|10410.6|10408.6|10410.6|10408.6|10401.6|10399.6|293
1599746700000|2020-09-10 14:05:00|10409.6|10407.6|10413.6|10411.6|10415.6|10413.6|10406.1|10404.1|312
1599747000000|2020-09-10 14:10:00|10412.7|10410.7|10402.7|10400.7|10413.7|10411.7|10395.2|10393.2|360
1599747300000|2020-09-10 14:15:00|10403.2|10401.2|10396.7|10394.7|10409.7|10407.7|10396.7|10394.7|323
1599747600000|2020-09-10 14:20:00|10397.7|10395.7|10380.7|10378.7|10397.7|10395.7|10376.7|10374.7|578
1599747900000|2020-09-10 14:25:00|10378.7|10376.7|10373.7|10371.7|10382.2|10380.2|10372.7|10370.7|348
1599748200000|2020-09-10 14:30:00|10373.2|10371.2|10392.7|10390.7|10394.7|10392.7|10372.7|10370.7|274
1599748500000|2020-09-10 14:35:00|10393.2|10391.2|10390.7|10388.7|10394.7|10392.7|10380.7|10378.7|381
1599748800000|2020-09-10 14:40:00|10391.7|10389.7|10381.7|10379.7|10397.7|10395.7|10381.2|10379.2|365
1599749100000|2020-09-10 14:45:00|10382.7|10380.7|10366.7|10364.7|10383.7|10381.7|10360.7|10358.7|977
1599749400000|2020-09-10 14:50:00|10367.2|10365.2|10380.7|10378.7|10382.7|10380.7|10363.7|10361.7|522
1599749700000|2020-09-10 14:55:00|10381.7|10379.7|10352.7|10350.7|10382.2|10380.2|10349.7|10347.7|786
1599750000000|2020-09-10 15:00:00|10353.7|10351.7|10368.7|10366.7|10369.2|10367.2|10345.7|10343.7|569
1599750300000|2020-09-10 15:05:00|10368.2|10366.2|10366.2|10364.2|10373.2|10371.2|10363.2|10361.2|523
1599750600000|2020-09-10 15:10:00|10366.7|10364.7|10381.7|10379.7|10383.7|10381.7|10362.7|10360.7|335
1599750900000|2020-09-10 15:15:00|10381.2|10379.2|10379.7|10377.7|10383.7|10381.7|10366.7|10364.7|599
1599751200000|2020-09-10 15:20:00|10380.7|10378.7|10393.7|10391.7|10397.7|10395.7|10376.2|10374.2|715
1599751500000|2020-09-10 15:25:00|10393.2|10391.2|10388.7|10386.7|10398.7|10396.7|10386.7|10384.7|2011
1599751800000|2020-09-10 15:30:00|10389.7|10387.7|10378.7|10376.7|10396.2|10394.2|10377.7|10375.7|803
1599752100000|2020-09-10 15:35:00|10379.2|10377.2|10383.7|10381.7|10388.7|10386.7|10372.7|10370.7|318
1599752400000|2020-09-10 15:40:00|10383.2|10381.2|10387.7|10385.7|10390.7|10388.7|10381.7|10379.7|128
1599752700000|2020-09-10 15:45:00|10386.7|10384.7|10389.2|10387.2|10389.2|10387.2|10372.7|10370.7|138
1599753000000|2020-09-10 15:50:00|10388.7|10386.7|10376.2|10374.2|10390.7|10388.7|10376.2|10374.2|357
1599753300000|2020-09-10 15:55:00|10376.7|10374.7|10372.2|10370.2|10377.2|10375.2|10364.7|10362.7|69
1599753600000|2020-09-10 16:00:00|10372.7|10370.7|10364.2|10362.2|10381.7|10379.7|10357.2|10355.2|73
1599753900000|2020-09-10 16:05:00|10365.2|10363.2|10369.2|10367.2|10376.7|10374.7|10363.7|10361.7|70
1599754200000|2020-09-10 16:10:00|10368.7|10366.7|10369.2|10367.2|10379.2|10377.2|10367.2|10365.2|46
1599754500000|2020-09-10 16:15:00|10368.7|10366.7|10371.2|10369.2|10376.7|10374.7|10359.2|10357.2|48
1599754800000|2020-09-10 16:20:00|10371.7|10369.7|10361.2|10359.2|10373.2|10371.2|10358.7|10356.7|76
1599755100000|2020-09-10 16:25:00|10361.7|10359.7|10369.2|10367.2|10369.7|10367.7|10358.2|10356.2|42
1599755400000|2020-09-10 16:30:00|10368.7|10366.7|10357.7|10355.7|10369.2|10367.2|10357.7|10355.7|72
1599755700000|2020-09-10 16:35:00|10358.2|10356.2|10343.2|10341.2|10358.2|10356.2|10341.2|10339.2|110
1599756000000|2020-09-10 16:40:00|10342.7|10340.7|10342.7|10340.7|10354.2|10352.2|10342.2|10340.2|95
1599756300000|2020-09-10 16:45:00|10343.2|10341.2|10350.7|10348.7|10351.7|10349.7|10342.7|10340.7|79
1599756600000|2020-09-10 16:50:00|10351.2|10349.2|10359.2|10357.2|10361.2|10359.2|10349.7|10347.7|48
1599756900000|2020-09-10 16:55:00|10359.7|10357.7|10364.2|10362.2|10366.2|10364.2|10359.7|10357.7|32
1599757200000|2020-09-10 17:00:00|10364.7|10362.7|10367.7|10365.7|10370.2|10368.2|10356.7|10354.7|50
1599757500000|2020-09-10 17:05:00|10367.2|10365.2|10368.7|10366.7|10371.7|10369.7|10366.2|10364.2|15
1599757800000|2020-09-10 17:10:00|10369.2|10367.2|10364.7|10362.7|10371.7|10369.7|10364.2|10362.2|13
1599758100000|2020-09-10 17:15:00|10365.2|10363.2|10379.7|10377.7|10379.7|10377.7|10364.7|10362.7|21
1599758400000|2020-09-10 17:20:00|10379.2|10377.2|10371.7|10369.7|10380.2|10378.2|10371.7|10369.7|16
1599758700000|2020-09-10 17:25:00|10372.2|10370.2|10365.7|10363.7|10375.7|10373.7|10361.7|10359.7|14
1599759000000|2020-09-10 17:30:00|10366.2|10364.2|10368.2|10366.2|10374.2|10372.2|10365.7|10363.7|8
1599759300000|2020-09-10 17:35:00|10368.7|10366.7|10359.2|10357.2|10369.7|10367.7|10358.2|10356.2|30
1599759600000|2020-09-10 17:40:00|10358.7|10356.7|10359.2|10357.2|10361.7|10359.7|10354.2|10352.2|29
1599759900000|2020-09-10 17:45:00|10358.7|10356.7|10358.7|10356.7|10364.7|10362.7|10356.7|10354.7|7
1599760200000|2020-09-10 17:50:00|10359.2|10357.2|10354.2|10352.2|10360.7|10358.7|10353.7|10351.7|5
1599760500000|2020-09-10 17:55:00|10354.7|10352.7|10357.2|10355.2|10358.2|10356.2|10352.7|10350.7|15
1599760800000|2020-09-10 18:00:00|10356.7|10354.7|10360.2|10358.2|10360.2|10358.2|10351.2|10349.2|17
1599761100000|2020-09-10 18:05:00|10359.7|10357.7|10350.7|10348.7|10360.2|10358.2|10347.7|10345.7|26
1599761400000|2020-09-10 18:10:00|10351.2|10349.2|10344.2|10342.2|10354.2|10352.2|10343.7|10341.7|17
1599761700000|2020-09-10 18:15:00|10344.7|10342.7|10335.2|10333.2|10344.7|10342.7|10331.2|10329.2|18
1599762000000|2020-09-10 18:20:00|10334.7|10332.7|10327.7|10325.7|10339.2|10337.2|10327.2|10325.2|51
1599762300000|2020-09-10 18:25:00|10328.2|10326.2|10313.2|10311.2|10335.2|10333.2|10313.2|10311.2|77
1599762600000|2020-09-10 18:30:00|10313.7|10311.7|10324.2|10322.2|10328.2|10326.2|10307.7|10305.7|33
1599762900000|2020-09-10 18:35:00|10323.7|10321.7|10331.7|10329.7|10331.7|10329.7|10319.7|10317.7|62
1599763200000|2020-09-10 18:40:00|10331.2|10329.2|10302.2|10300.2|10331.2|10329.2|10302.2|10300.2|181
1599763500000|2020-09-10 18:45:00|10302.7|10300.7|10322.7|10320.7|10324.2|10322.2|10302.7|10300.7|141
1599763800000|2020-09-10 18:50:00|10322.2|10320.2|10321.2|10319.2|10327.7|10325.7|10317.2|10315.2|23
1599764100000|2020-09-10 18:55:00|10322.2|10320.2|10334.2|10332.2|10335.2|10333.2|10320.7|10318.7|54
1599764400000|2020-09-10 19:00:00|10335.2|10333.2|10322.7|10320.7|10335.7|10333.7|10322.7|10320.7|47
1599764700000|2020-09-10 19:05:00|10323.2|10321.2|10317.2|10315.2|10331.7|10329.7|10314.7|10312.7|52
1599765000000|2020-09-10 19:10:00|10316.7|10314.7|10315.7|10313.7|10321.2|10319.2|10307.7|10305.7|22
1599765300000|2020-09-10 19:15:00|10315.2|10313.2|10304.7|10302.7|10315.2|10313.2|10299.7|10297.7|25
1599765600000|2020-09-10 19:20:00|10305.2|10303.2|10303.7|10301.7|10314.7|10312.7|10295.7|10293.7|42
1599765900000|2020-09-10 19:25:00|10303.2|10301.2|10317.2|10315.2|10320.7|10318.7|10301.7|10299.7|27
1599766200000|2020-09-10 19:30:00|10316.7|10314.7|10321.2|10319.2|10322.2|10320.2|10310.7|10308.7|14
1599766500000|2020-09-10 19:35:00|10320.7|10318.7|10319.2|10317.2|10320.7|10318.7|10310.2|10308.2|16
1599766800000|2020-09-10 19:40:00|10318.7|10316.7|10325.7|10323.7|10331.2|10329.2|10317.2|10315.2|7
1599767100000|2020-09-10 19:45:00|10325.2|10323.2|10301.7|10299.7|10325.2|10323.2|10299.7|10297.7|37
1599767400000|2020-09-10 19:50:00|10301.2|10299.2|10309.2|10307.2|10313.2|10311.2|10298.7|10296.7|46
1599767700000|2020-09-10 19:55:00|10309.7|10307.7|10300.6|10294.6|10318.7|10316.7|10299.2|10294.6|124
1599768000000|2020-09-10 20:00:00|10307|10301|10307|10301|10320.3|10314.3|10296|10290|0
1599768300000|2020-09-10 20:05:00|10306.9|10300.9|10313.3|10307.3|10325.9|10319.9|10305|10299|0
1599768600000|2020-09-10 20:10:00|10313.8|10307.8|10312.6|10306.6|10325.9|10319.9|10309.8|10303.8|0
1599768900000|2020-09-10 20:15:00|10313.1|10307.1|10311.2|10305.2|10314|10308|10310.7|10304.7|0
1599769200000|2020-09-10 20:20:00|10308.4|10302.4|10309.8|10303.8|10311.2|10305.2|10308.4|10302.4|0
1599769500000|2020-09-10 20:25:00|10309.3|10303.3|10309.3|10303.3|10310.2|10304.2|10309.1|10303.1|0
1599769800000|2020-09-10 20:30:00|10309.1|10303.1|10331.8|10325.8|10332.4|10326.4|10309.1|10303.1|0
1599770100000|2020-09-10 20:35:00|10331.9|10325.9|10317|10311|10332.4|10326.4|10316.2|10310.2|0
1599770400000|2020-09-10 20:40:00|10316.9|10310.9|10314.2|10308.2|10319|10313|10310|10304|0
1599770700000|2020-09-10 20:45:00|10314.1|10308.1|10314.2|10308.2|10316.2|10310.2|10312.8|10306.8|0
1599771000000|2020-09-10 20:50:00|10314.3|10308.3|10312.8|10306.8|10314.8|10308.8|10312.2|10306.2|0
1599771300000|2020-09-10 20:55:00|10312.9|10306.9|10316.3|10310.3|10317|10311|10312.8|10306.8|0
1599771600000|2020-09-10 21:00:00|10316.5|10310.5|10317|10311|10317.9|10311.9|10315.6|10309.6|0
1599771900000|2020-09-10 21:05:00|10316.5|10310.5|10313.7|10307.7|10316.8|10310.8|10313.5|10307.5|0
1599772200000|2020-09-10 21:10:00|10313.5|10307.5|10312.5|10306.5|10313.7|10307.7|10312.1|10306.1|0
1599772500000|2020-09-10 21:15:00|10313|10307|10314.4|10308.4|10316.1|10310.1|10312.8|10306.8|0
1599772800000|2020-09-10 21:20:00|10314.7|10308.7|10314.7|10308.7|10315.6|10309.6|10314.2|10308.2|0
1599773100000|2020-09-10 21:25:00|10313|10307|10314.4|10308.4|10314.7|10308.7|10313|10307|0
1599773400000|2020-09-10 21:30:00|10314.7|10308.7|10314.4|10308.4|10314.9|10308.9|10313.5|10307.5|0
1599773700000|2020-09-10 21:35:00|10314.2|10308.2|10315.8|10309.8|10316.3|10310.3|10314.2|10308.2|0
1599774000000|2020-09-10 21:40:00|10316.8|10310.8|10315.6|10309.6|10316.8|10310.8|10315.1|10309.1|0
1599774300000|2020-09-10 21:45:00|10315.4|10309.4|10317.5|10311.5|10317.5|10311.5|10314.9|10308.9|0
1599774600000|2020-09-10 21:50:00|10317.3|10311.3|10317.5|10311.5|10317.8|10311.8|10316.8|10310.8|0
1599774900000|2020-09-10 21:55:00|10317.8|10311.8|10318|10312|10321|10315|10317.5|10311.5|0
1599775200000|2020-09-10 22:00:00|10319|10313|10330.8|10324.8|10343.8|10337.8|10319|10313|0
1599775500000|2020-09-10 22:05:00|10330.9|10324.9|10333.9|10327.9|10340.6|10334.6|10330.9|10324.9|0
1599775800000|2020-09-10 22:10:00|10334|10328|10335|10329|10336.1|10330.1|10327.4|10321.4|0
1599776100000|2020-09-10 22:15:00|10335.4|10329.4|10339.2|10333.2|10339.8|10333.8|10335|10329|0
1599776400000|2020-09-10 22:20:00|10339.4|10333.4|10332.7|10326.7|10339.8|10333.8|10326.8|10320.8|0
1599776700000|2020-09-10 22:25:00|10332.2|10326.2|10335.8|10329.8|10336.4|10330.4|10327.4|10321.4|0
1599777000000|2020-09-10 22:30:00|10335.9|10329.9|10338.7|10332.7|10339.8|10333.8|10335|10329|0
1599777300000|2020-09-10 22:35:00|10338.6|10332.6|10339.2|10333.2|10341.2|10335.2|10337.8|10331.8|0
1599777600000|2020-09-10 22:40:00|10339.3|10333.3|10338.7|10332.7|10340.6|10334.6|10332.2|10326.2|0
1599777900000|2020-09-10 22:45:00|10338.6|10332.6|10340.1|10334.1|10343.7|10337.7|10337.5|10331.5|0
1599778200000|2020-09-10 22:50:00|10340|10334|10345.4|10339.4|10346.8|10340.8|10339.5|10333.5|0
1599778500000|2020-09-10 22:55:00|10344.9|10338.9|10336.4|10330.4|10345.4|10339.4|10334.5|10328.5|0
1599778800000|2020-09-10 23:00:00|10336.5|10330.5|10338.4|10332.4|10341.8|10335.8|10332.2|10326.2|0
1599779100000|2020-09-10 23:05:00|10338.5|10332.5|10341.8|10335.8|10343.5|10337.5|10338.5|10332.5|0
1599779400000|2020-09-10 23:10:00|10341.9|10335.9|10345.4|10339.4|10346.8|10340.8|10340.4|10334.4|0
1599779700000|2020-09-10 23:15:00|10345.5|10339.5|10341.8|10335.8|10347.4|10341.4|10339.8|10333.8|0
1599780000000|2020-09-10 23:20:00|10341.7|10335.7|10341.5|10335.5|10342.9|10336.9|10337.8|10331.8|0
1599780300000|2020-09-10 23:25:00|10341.4|10335.4|10342.9|10336.9|10344.3|10338.3|10337.5|10331.5|0
1599780600000|2020-09-10 23:30:00|10342.8|10336.8|10346.5|10340.5|10349.1|10343.1|10342.3|10336.3|0
1599780900000|2020-09-10 23:35:00|10346.7|10340.7|10342.9|10336.9|10349.1|10343.1|10342.6|10336.6|0
1599781200000|2020-09-10 23:40:00|10342.6|10336.6|10341.5|10335.5|10342.9|10336.9|10339.5|10333.5|0
1599781500000|2020-09-10 23:45:00|10341.4|10335.4|10336.1|10330.1|10341.4|10335.4|10335.3|10329.3|0
1599781800000|2020-09-10 23:50:00|10336.2|10330.2|10335.3|10329.3|10342.3|10336.3|10335.3|10329.3|0
1599782100000|2020-09-10 23:55:00|10335.2|10329.2|10332.4|10326.4|10336.1|10330.1|10332.4|10326.4|0
1599782400000|2020-09-11 00:00:00|10332.2|10326.2|10326.6|10320.6|10341.5|10335.5|10322.1|10316.1|0
1599782700000|2020-09-11 00:05:00|10326.5|10320.5|10325.8|10319.8|10332.8|10326.8|10322.4|10316.4|0
1599783000000|2020-09-11 00:10:00|10325.7|10319.7|10332.6|10326.6|10332.6|10326.6|10323.4|10317.4|0
1599783300000|2020-09-11 00:15:00|10333.1|10327.1|10354.5|10348.5|10354.7|10348.7|10331.9|10325.9|0
1599783600000|2020-09-11 00:20:00|10354.6|10348.6|10354.7|10348.7|10360.4|10354.4|10354.4|10348.4|0
1599783900000|2020-09-11 00:25:00|10354.8|10348.8|10352|10346|10357.6|10351.6|10349.3|10343.3|0
1599784200000|2020-09-11 00:30:00|10351.9|10345.9|10355.3|10349.3|10355.4|10349.4|10349.3|10343.3|0
1599784500000|2020-09-11 00:35:00|10355.2|10349.2|10346.9|10340.9|10355.2|10349.2|10345.2|10339.2|0
1599784800000|2020-09-11 00:40:00|10347|10341|10342.5|10336.5|10349.8|10343.8|10341.2|10335.2|0
1599785100000|2020-09-11 00:45:00|10342|10336|10346.8|10340.8|10349.8|10343.8|10341.2|10335.2|0
1599785400000|2020-09-11 00:50:00|10346.9|10340.9|10346.6|10340.6|10349.7|10343.7|10343.8|10337.8|0
1599785700000|2020-09-11 00:55:00|10346.7|10340.7|10349.5|10343.5|10352.5|10346.5|10343.8|10337.8|0
1599786000000|2020-09-11 01:00:00|10349.4|10343.4|10365.2|10359.2|10365.2|10359.2|10349.4|10343.4|0
1599786300000|2020-09-11 01:05:00|10365.7|10359.7|10360.9|10354.9|10366.5|10360.5|10358.1|10352.1|0
1599786600000|2020-09-11 01:10:00|10360.8|10354.8|10369.2|10363.2|10369.3|10363.3|10359.4|10353.4|0
1599786900000|2020-09-11 01:15:00|10369.1|10363.1|10363.8|10357.8|10371.7|10365.7|10363.5|10357.5|0
1599787200000|2020-09-11 01:20:00|10363.7|10357.7|10366.2|10360.2|10366.4|10360.4|10363.3|10357.3|0
1599787500000|2020-09-11 01:25:00|10366.3|10360.3|10366.1|10360.1|10369.1|10363.1|10363.2|10357.2|0
1599787800000|2020-09-11 01:30:00|10366|10360|10369.5|10363.5|10369.5|10363.5|10357.9|10351.9|0
1599788100000|2020-09-11 01:35:00|10372.1|10366.1|10360.6|10354.6|10372.3|10366.3|10357.9|10351.9|0
1599788400000|2020-09-11 01:40:00|10360.7|10354.7|10350.8|10344.8|10363.3|10357.3|10350.8|10344.8|0
1599788700000|2020-09-11 01:45:00|10350.9|10344.9|10347.3|10341.3|10351|10345|10344.4|10338.4|0
1599789000000|2020-09-11 01:50:00|10349.9|10343.9|10354.2|10348.2|10355.6|10349.6|10347|10341|0
1599789300000|2020-09-11 01:55:00|10354.7|10348.7|10361.5|10355.5|10364.4|10358.4|10352.8|10346.8|0
1599789600000|2020-09-11 02:00:00|10361.6|10355.6|10361.5|10355.5|10364.5|10358.5|10358.7|10352.7|0
1599789900000|2020-09-11 02:05:00|10361.6|10355.6|10367.1|10361.1|10367.1|10361.1|10361.6|10355.6|0
1599790200000|2020-09-11 02:10:00|10367|10361|10367|10361|10369.8|10363.8|10364.1|10358.1|0
1599790500000|2020-09-11 02:15:00|10366.1|10360.1|10367.1|10361.1|10367.1|10361.1|10361.2|10355.2|0
1599790800000|2020-09-11 02:20:00|10367.2|10361.2|10361.9|10355.9|10367.4|10361.4|10361.7|10355.7|0
1599791100000|2020-09-11 02:25:00|10362|10356|10361.8|10355.8|10367.4|10361.4|10361.8|10355.8|0
1599791400000|2020-09-11 02:30:00|10362.9|10356.9|10367.5|10361.5|10367.5|10361.5|10362.9|10356.9|0
1599791700000|2020-09-11 02:35:00|10367.6|10361.6|10361.4|10355.4|10370.2|10364.2|10359|10353|0
1599792000000|2020-09-11 02:40:00|10361.5|10355.5|10367.1|10361.1|10367.2|10361.2|10361.3|10355.3|0
1599792300000|2020-09-11 02:45:00|10367|10361|10361.6|10355.6|10367.1|10361.1|10358.5|10352.5|0
1599792600000|2020-09-11 02:50:00|10361.5|10355.5|10355.8|10349.8|10364.6|10358.6|10355.8|10349.8|0
1599792900000|2020-09-11 02:55:00|10355.7|10349.7|10358.5|10352.5|10358.6|10352.6|10353|10347|0
1599793200000|2020-09-11 03:00:00|10358.6|10352.6|10358.7|10352.7|10361.6|10355.6|10355.8|10349.8|0
1599793500000|2020-09-11 03:05:00|10358.6|10352.6|10358.8|10352.8|10358.8|10352.8|10353.1|10347.1|0
1599793800000|2020-09-11 03:10:00|10358.9|10352.9|10355.9|10349.9|10361.5|10355.5|10355.8|10349.8|0
1599794100000|2020-09-11 03:15:00|10355.8|10349.8|10352.9|10346.9|10355.8|10349.8|10352.9|10346.9|0
1599794400000|2020-09-11 03:20:00|10353|10347|10355.8|10349.8|10358.8|10352.8|10353|10347|0
1599794700000|2020-09-11 03:25:00|10355.9|10349.9|10353.2|10347.2|10355.9|10349.9|10352.9|10346.9|0
1599795000000|2020-09-11 03:30:00|10353.1|10347.1|10356.1|10350.1|10356.2|10350.2|10350.3|10344.3|0
1599795300000|2020-09-11 03:35:00|10356|10350|10358.8|10352.8|10361.7|10355.7|10354.7|10348.7|0
1599795600000|2020-09-11 03:40:00|10358.9|10352.9|10361.7|10355.7|10361.8|10355.8|10358.8|10352.8|0
1599795900000|2020-09-11 03:45:00|10361.6|10355.6|10361.5|10355.5|10361.7|10355.7|10358.6|10352.6|0
1599796200000|2020-09-11 03:50:00|10360.9|10354.9|10361.5|10355.5|10361.6|10355.6|10360.1|10354.1|0
1599796500000|2020-09-11 03:55:00|10361.4|10355.4|10361.4|10355.4|10361.5|10355.5|10355.8|10349.8|0
1599796800000|2020-09-11 04:00:00|10361.3|10355.3|10364.4|10358.4|10364.5|10358.5|10358.7|10352.7|0
1599797100000|2020-09-11 04:05:00|10364.3|10358.3|10364.4|10358.4|10364.5|10358.5|10361.5|10355.5|0
1599797400000|2020-09-11 04:10:00|10364.5|10358.5|10361.8|10355.8|10364.6|10358.6|10359.1|10353.1|0
1599797700000|2020-09-11 04:15:00|10361.9|10355.9|10364.8|10358.8|10364.8|10358.8|10361.8|10355.8|0
1599798000000|2020-09-11 04:20:00|10364.7|10358.7|10367.4|10361.4|10367.6|10361.6|10364.7|10358.7|0
1599798300000|2020-09-11 04:25:00|10367.5|10361.5|10373.1|10367.1|10375.8|10369.8|10367.5|10361.5|0
1599798600000|2020-09-11 04:30:00|10373|10367|10369.9|10363.9|10375.7|10369.7|10367.2|10361.2|0
1599798900000|2020-09-11 04:35:00|10370|10364|10369.9|10363.9|10370.1|10364.1|10367.1|10361.1|0
1599799200000|2020-09-11 04:40:00|10370|10364|10372.5|10366.5|10375.4|10369.4|10369.7|10363.7|0
1599799500000|2020-09-11 04:45:00|10372.6|10366.6|10372.6|10366.6|10378|10372|10372.6|10366.6|0
1599799800000|2020-09-11 04:50:00|10372.7|10366.7|10372.8|10366.8|10372.9|10366.9|10370.1|10364.1|0
1599800100000|2020-09-11 04:55:00|10372.9|10366.9|10369.7|10363.7|10373|10367|10368.4|10362.4|0
1599800400000|2020-09-11 05:00:00|10369.8|10363.8|10372.6|10366.6|10372.6|10366.6|10366.9|10360.9|0
1599800700000|2020-09-11 05:05:00|10373.1|10367.1|10372.7|10366.7|10375.5|10369.5|10372.4|10366.4|0
1599801000000|2020-09-11 05:10:00|10373.8|10367.8|10372.9|10366.9|10378.3|10372.3|10372.7|10366.7|0
1599801300000|2020-09-11 05:15:00|10373|10367|10375.5|10369.5|10378.5|10372.5|10372.8|10366.8|0
1599801600000|2020-09-11 05:20:00|10375.6|10369.6|10375.4|10369.4|10375.7|10369.7|10372.6|10366.6|0
1599801900000|2020-09-11 05:25:00|10375.3|10369.3|10378.3|10372.3|10380.8|10374.8|10373.9|10367.9|0
1599802200000|2020-09-11 05:30:00|10378.2|10372.2|10383.8|10377.8|10383.9|10377.9|10375.5|10369.5|0
1599802500000|2020-09-11 05:35:00|10383.9|10377.9|10383.9|10377.9|10389.4|10383.4|10381.2|10375.2|0
1599802800000|2020-09-11 05:40:00|10384.5|10378.5|10386.6|10380.6|10386.6|10380.6|10382.5|10376.5|0
1599803100000|2020-09-11 05:45:00|10386.1|10380.1|10383.4|10377.4|10386.7|10380.7|10380.6|10374.6|0
1599803400000|2020-09-11 05:50:00|10382.3|10376.3|10381|10375|10386.3|10380.3|10380.7|10374.7|0
1599803700000|2020-09-11 05:55:00|10380.9|10374.9|10383.8|10377.8|10385.1|10379.1|10380.9|10374.9|0
1599804000000|2020-09-11 06:00:00|10360.7|10358.7|10359.2|10357.2|10361.7|10359.7|10354.2|10352.2|52
1599804300000|2020-09-11 06:05:00|10358.7|10356.7|10360.2|10358.2|10361.2|10359.2|10354.7|10352.7|38
1599804600000|2020-09-11 06:10:00|10360.7|10358.7|10357.7|10355.7|10364.2|10362.2|10356.7|10354.7|28
1599804900000|2020-09-11 06:15:00|10357.2|10355.2|10357.7|10355.7|10359.7|10357.7|10356.2|10354.2|20
1599805200000|2020-09-11 06:20:00|10357.2|10355.2|10354.7|10352.7|10358.2|10356.2|10351.2|10349.2|28
1599805500000|2020-09-11 06:25:00|10355.2|10353.2|10362.2|10360.2|10363.7|10361.7|10355.2|10353.2|55
1599805800000|2020-09-11 06:30:00|10361.7|10359.7|10363.2|10361.2|10364.2|10362.2|10361.2|10359.2|13
1599806100000|2020-09-11 06:35:00|10362.7|10360.7|10355.7|10353.7|10362.7|10360.7|10352.7|10350.7|13
1599806400000|2020-09-11 06:40:00|10355.2|10353.2|10355.2|10353.2|10355.7|10353.7|10348.2|10346.2|148
1599806700000|2020-09-11 06:45:00|10355.7|10353.7|10349.2|10347.2|10358.2|10356.2|10348.7|10346.7|134
1599807000000|2020-09-11 06:50:00|10348.7|10346.7|10356.2|10354.2|10358.2|10356.2|10348.2|10346.2|194
1599807300000|2020-09-11 06:55:00|10355.7|10353.7|10369.2|10367.2|10369.2|10367.2|10353.2|10351.2|332
1599807600000|2020-09-11 07:00:00|10374.7|10372.7|10370.2|10368.2|10382.2|10380.2|10354.2|10352.2|1208
1599807900000|2020-09-11 07:05:00|10369.7|10367.7|10392.7|10390.7|10396.7|10394.7|10366.2|10364.2|637
1599808200000|2020-09-11 07:10:00|10393.2|10391.2|10391.7|10389.7|10399.2|10397.2|10378.7|10376.7|534
1599808500000|2020-09-11 07:15:00|10392.7|10390.7|10413.2|10411.2|10414.2|10412.2|10391.7|10389.7|439
1599808800000|2020-09-11 07:20:00|10412.2|10410.2|10436.2|10434.2|10442.7|10440.7|10411.7|10409.7|681
1599809100000|2020-09-11 07:25:00|10436.7|10434.7|10425.7|10423.7|10443.7|10441.7|10423.7|10421.7|527
1599809400000|2020-09-11 07:30:00|10426.2|10424.2|10418.7|10416.7|10432.7|10430.7|10414.2|10412.2|1866
1599809700000|2020-09-11 07:35:00|10419.2|10417.2|10408.7|10406.7|10421.2|10419.2|10407.7|10405.7|398
1599810000000|2020-09-11 07:40:00|10407.7|10405.7|10406.2|10404.2|10408.7|10406.7|10392.2|10390.2|274
1599810300000|2020-09-11 07:45:00|10406.7|10404.7|10399.7|10397.7|10411.7|10409.7|10397.2|10395.2|284
1599810600000|2020-09-11 07:50:00|10399.2|10397.2|10412.7|10410.7|10414.7|10412.7|10393.7|10391.7|248
1599810900000|2020-09-11 07:55:00|10411.7|10409.7|10409.2|10407.2|10418.2|10416.2|10405.7|10403.7|347
1599811200000|2020-09-11 08:00:00|10408.7|10406.7|10419.7|10417.7|10420.2|10418.2|10408.7|10406.7|279
1599811500000|2020-09-11 08:05:00|10420.2|10418.2|10423.7|10421.7|10428.2|10426.2|10408.7|10406.7|240
1599811800000|2020-09-11 08:10:00|10424.2|10422.2|10430.7|10428.7|10433.2|10431.2|10422.2|10420.2|313
1599812100000|2020-09-11 08:15:00|10431.7|10429.7|10435.7|10433.7|10440.2|10438.2|10429.7|10427.7|223
1599812400000|2020-09-11 08:20:00|10436.2|10434.2|10434.7|10432.7|10440.7|10438.7|10430.7|10428.7|185
1599812700000|2020-09-11 08:25:00|10435.2|10433.2|10432.2|10430.2|10438.7|10436.7|10425.7|10423.7|248
1599813000000|2020-09-11 08:30:00|10431.7|10429.7|10430.7|10428.7|10436.7|10434.7|10424.2|10422.2|267
1599813300000|2020-09-11 08:35:00|10430.2|10428.2|10431.7|10429.7|10435.7|10433.7|10428.2|10426.2|237
1599813600000|2020-09-11 08:40:00|10431.2|10429.2|10425.7|10423.7|10434.2|10432.2|10423.7|10421.7|187
1599813900000|2020-09-11 08:45:00|10426.2|10424.2|10417.7|10415.7|10428.7|10426.7|10411.7|10409.7|278
1599814200000|2020-09-11 08:50:00|10417.2|10415.2|10421.7|10419.7|10425.7|10423.7|10415.7|10413.7|148
1599814500000|2020-09-11 08:55:00|10421.2|10419.2|10421.7|10419.7|10423.2|10421.2|10409.7|10407.7|259
1599814800000|2020-09-11 09:00:00|10422.2|10420.2|10426.2|10424.2|10429.2|10427.2|10415.7|10413.7|182
1599815100000|2020-09-11 09:05:00|10426.7|10424.7|10433.7|10431.7|10435.7|10433.7|10423.7|10421.7|164
1599815400000|2020-09-11 09:10:00|10434.2|10432.2|10436.7|10434.7|10439.2|10437.2|10428.7|10426.7|143
1599815700000|2020-09-11 09:15:00|10437.2|10435.2|10438.7|10436.7|10441.7|10439.7|10431.7|10429.7|188
1599816000000|2020-09-11 09:20:00|10439.2|10437.2|10447.2|10445.2|10450.7|10448.7|10436.7|10434.7|234
1599816300000|2020-09-11 09:25:00|10446.7|10444.7|10451.7|10449.7|10453.7|10451.7|10444.7|10442.7|147
1599816600000|2020-09-11 09:30:00|10452.2|10450.2|10451.7|10449.7|10456.2|10454.2|10445.7|10443.7|316
1599816900000|2020-09-11 09:35:00|10452.2|10450.2|10452.2|10450.2|10456.7|10454.7|10447.7|10445.7|226
1599817200000|2020-09-11 09:40:00|10452.7|10450.7|10443.2|10441.2|10453.7|10451.7|10441.7|10439.7|189
1599817500000|2020-09-11 09:45:00|10443.7|10441.7|10442.7|10440.7|10447.7|10445.7|10441.7|10439.7|183
1599817800000|2020-09-11 09:50:00|10442.2|10440.2|10446.7|10444.7|10447.7|10445.7|10441.2|10439.2|480
1599818100000|2020-09-11 09:55:00|10447.2|10445.2|10444.2|10442.2|10447.2|10445.2|10439.2|10437.2|158
1599818400000|2020-09-11 10:00:00|10443.7|10441.7|10442.7|10440.7|10447.2|10445.2|10439.2|10437.2|270
1599818700000|2020-09-11 10:05:00|10442.2|10440.2|10443.2|10441.2|10448.7|10446.7|10440.7|10438.7|170
1599819000000|2020-09-11 10:10:00|10443.7|10441.7|10431.7|10429.7|10444.2|10442.2|10431.7|10429.7|221
1599819300000|2020-09-11 10:15:00|10430.2|10428.2|10425.7|10423.7|10431.2|10429.2|10422.2|10420.2|216
1599819600000|2020-09-11 10:20:00|10425.2|10423.2|10435.2|10433.2|10435.2|10433.2|10423.7|10421.7|177
1599819900000|2020-09-11 10:25:00|10434.7|10432.7|10437.7|10435.7|10439.2|10437.2|10432.7|10430.7|186
1599820200000|2020-09-11 10:30:00|10438.2|10436.2|10448.7|10446.7|10449.7|10447.7|10438.2|10436.2|248
1599820500000|2020-09-11 10:35:00|10449.2|10447.2|10450.2|10448.2|10452.7|10450.7|10444.2|10442.2|1232
1599820800000|2020-09-11 10:40:00|10450.7|10448.7|10450.7|10448.7|10454.7|10452.7|10448.7|10446.7|361
1599821100000|2020-09-11 10:45:00|10451.7|10449.7|10441.2|10439.2|10454.7|10452.7|10441.2|10439.2|260
1599821400000|2020-09-11 10:50:00|10441.7|10439.7|10438.2|10436.2|10446.7|10444.7|10436.7|10434.7|216
1599821700000|2020-09-11 10:55:00|10437.7|10435.7|10445.2|10443.2|10445.7|10443.7|10437.7|10435.7|158
1599822000000|2020-09-11 11:00:00|10444.7|10442.7|10439.2|10437.2|10445.7|10443.7|10436.7|10434.7|208
1599822300000|2020-09-11 11:05:00|10439.7|10437.7|10445.7|10443.7|10447.7|10445.7|10439.2|10437.2|183
1599822600000|2020-09-11 11:10:00|10445.2|10443.2|10448.7|10446.7|10451.7|10449.7|10445.2|10443.2|195
1599822900000|2020-09-11 11:15:00|10449.2|10447.2|10447.7|10445.7|10451.7|10449.7|10443.2|10441.2|190
1599823200000|2020-09-11 11:20:00|10447.2|10445.2|10436.7|10434.7|10450.7|10448.7|10435.7|10433.7|214
1599823500000|2020-09-11 11:25:00|10436.2|10434.2|10439.7|10437.7|10440.7|10438.7|10431.7|10429.7|141
1599823800000|2020-09-11 11:30:00|10440.2|10438.2|10438.7|10436.7|10443.2|10441.2|10432.2|10430.2|243
1599824100000|2020-09-11 11:35:00|10438.2|10436.2|10436.2|10434.2|10444.2|10442.2|10435.2|10433.2|170
1599824400000|2020-09-11 11:40:00|10435|10433|10438.5|10436.5|10438.5|10436.5|10430|10428|180
1599824700000|2020-09-11 11:45:00|10438|10436|10447.5|10445.5|10447.5|10445.5|10437.5|10435.5|210
1599825000000|2020-09-11 11:50:00|10447|10445|10439|10437|10447|10445|10428|10426|407
1599825300000|2020-09-11 11:55:00|10439.5|10437.5|10437.5|10435.5|10443|10441|10437.5|10435.5|145
1599825600000|2020-09-11 12:00:00|10436.5|10434.5|10438|10436|10442.5|10440.5|10434.5|10432.5|196
1599825900000|2020-09-11 12:05:00|10438.5|10436.5|10445.5|10443.5|10447|10445|10438.5|10436.5|187
1599826200000|2020-09-11 12:10:00|10446|10444|10454.5|10452.5|10455.5|10453.5|10441|10439|220
1599826500000|2020-09-11 12:15:00|10454|10452|10451.5|10449.5|10458|10456|10449.5|10447.5|226
1599826800000|2020-09-11 12:20:00|10451|10449|10451|10449|10456|10454|10450.5|10448.5|165
1599827100000|2020-09-11 12:25:00|10451.5|10449.5|10454|10452|10455.5|10453.5|10446.5|10444.5|157
1599827400000|2020-09-11 12:30:00|10454.5|10452.5|10448.5|10446.5|10456|10454|10447.5|10445.5|311
1599827700000|2020-09-11 12:35:00|10449|10447|10457|10455|10457|10455|10446|10444|182
1599828000000|2020-09-11 12:40:00|10456.5|10454.5|10457|10455|10457.5|10455.5|10450.5|10448.5|173
1599828300000|2020-09-11 12:45:00|10457.5|10455.5|10451|10449|10458.5|10456.5|10451|10449|153
1599828600000|2020-09-11 12:50:00|10451.5|10449.5|10462.5|10460.5|10462.5|10460.5|10450.5|10448.5|178
1599828900000|2020-09-11 12:55:00|10463|10461|10456.5|10454.5|10463.5|10461.5|10454|10452|251
1599829200000|2020-09-11 13:00:00|10456|10454|10459|10457|10466.5|10464.5|10455.5|10453.5|310
1599829500000|2020-09-11 13:05:00|10459.5|10457.5|10461.5|10459.5|10461.5|10459.5|10455|10453|196
1599829800000|2020-09-11 13:10:00|10460.5|10458.5|10459.5|10457.5|10460.5|10458.5|10453.5|10451.5|190
1599830100000|2020-09-11 13:15:00|10459|10457|10461.5|10459.5|10463.5|10461.5|10457.5|10455.5|225
1599830400000|2020-09-11 13:20:00|10461|10459|10455.5|10453.5|10462.5|10460.5|10454.5|10452.5|241
1599830700000|2020-09-11 13:25:00|10455|10453|10451.5|10449.5|10458|10456|10451.5|10449.5|168
1599831000000|2020-09-11 13:30:00|10452|10450|10438.5|10436.5|10458.5|10456.5|10438.5|10436.5|692
1599831300000|2020-09-11 13:35:00|10439|10437|10429.5|10427.5|10443.5|10441.5|10428.5|10426.5|748
1599831600000|2020-09-11 13:40:00|10430|10428|10432|10430|10439|10437|10423.5|10421.5|464
1599831900000|2020-09-11 13:45:00|10432.5|10430.5|10448.5|10446.5|10448.5|10446.5|10431|10429|287
1599832200000|2020-09-11 13:50:00|10447.5|10445.5|10445.5|10443.5|10450|10448|10440|10438|349
1599832500000|2020-09-11 13:55:00|10446|10444|10431.5|10429.5|10447.5|10445.5|10422|10420|598
1599832800000|2020-09-11 14:00:00|10431|10429|10441.5|10439.5|10446|10444|10429.5|10427.5|1388
1599833100000|2020-09-11 14:05:00|10441|10439|10431|10429|10448|10446|10428.5|10426.5|312
1599833400000|2020-09-11 14:10:00|10430.6|10428.6|10439.6|10437.6|10441.1|10439.1|10411.1|10409.1|722
1599833700000|2020-09-11 14:15:00|10438.6|10436.6|10453.1|10451.1|10455.6|10453.6|10432.6|10430.6|506
1599834000000|2020-09-11 14:20:00|10453.6|10451.6|10449.6|10447.6|10456.6|10454.6|10449.1|10447.1|314
1599834300000|2020-09-11 14:25:00|10450.1|10448.1|10452.1|10450.1|10456.1|10454.1|10447.6|10445.6|363
1599834600000|2020-09-11 14:30:00|10452.6|10450.6|10437.1|10435.1|10459.1|10457.1|10437.1|10435.1|503
1599834900000|2020-09-11 14:35:00|10437.6|10435.6|10437.1|10435.1|10444.1|10442.1|10427.6|10425.6|344
1599835200000|2020-09-11 14:40:00|10437.6|10435.6|10445.6|10443.6|10448.1|10446.1|10434.1|10432.1|226
1599835500000|2020-09-11 14:45:00|10446.1|10444.1|10442.1|10440.1|10449.6|10447.6|10436.1|10434.1|404
1599835800000|2020-09-11 14:50:00|10442.6|10440.6|10449.1|10447.1|10453.1|10451.1|10441.6|10439.6|367
1599836100000|2020-09-11 14:55:00|10450.1|10448.1|10444.1|10442.1|10453.6|10451.6|10444.1|10442.1|460
1599836400000|2020-09-11 15:00:00|10444.6|10442.6|10456.1|10454.1|10462.1|10460.1|10444.6|10442.6|534
1599836700000|2020-09-11 15:05:00|10457.1|10455.1|10470.1|10468.1|10473.1|10471.1|10457.1|10455.1|489
1599837000000|2020-09-11 15:10:00|10470.6|10468.6|10464.1|10462.1|10470.6|10468.6|10461.6|10459.6|572
1599837300000|2020-09-11 15:15:00|10464.6|10462.6|10470.1|10468.1|10476.1|10474.1|10462.1|10460.1|674
1599837600000|2020-09-11 15:20:00|10470.6|10468.6|10469.1|10467.1|10474.1|10472.1|10462.1|10460.1|669
1599837900000|2020-09-11 15:25:00|10469.6|10467.6|10444.6|10442.6|10469.6|10467.6|10444.1|10442.1|1412
1599838200000|2020-09-11 15:30:00|10445.1|10443.1|10436.1|10434.1|10447.1|10445.1|10434.1|10432.1|1203
1599838500000|2020-09-11 15:35:00|10435.1|10433.1|10437.1|10435.1|10438.1|10436.1|10429.1|10427.1|609
1599838800000|2020-09-11 15:40:00|10437.6|10435.6|10432.6|10430.6|10437.6|10435.6|10427.1|10425.1|192
1599839100000|2020-09-11 15:45:00|10432.1|10430.1|10440.1|10438.1|10442.1|10440.1|10430.6|10428.6|1333
1599839400000|2020-09-11 15:50:00|10439.6|10437.6|10435.1|10433.1|10440.1|10438.1|10435.1|10433.1|122
1599839700000|2020-09-11 15:55:00|10436.1|10434.1|10435.1|10433.1|10441.6|10439.6|10435.1|10433.1|150
1599840000000|2020-09-11 16:00:00|10435.6|10433.6|10438.1|10436.1|10439.1|10437.1|10423.1|10421.1|153
1599840300000|2020-09-11 16:05:00|10438.6|10436.6|10438.6|10436.6|10440.6|10438.6|10436.1|10434.1|26
1599840600000|2020-09-11 16:10:00|10438.1|10436.1|10433.1|10431.1|10440.1|10438.1|10433.1|10431.1|54
1599840900000|2020-09-11 16:15:00|10433.6|10431.6|10437.1|10435.1|10437.1|10435.1|10427.6|10425.6|68
1599841200000|2020-09-11 16:20:00|10437.6|10435.6|10440.6|10438.6|10442.6|10440.6|10437.6|10435.6|77
1599841500000|2020-09-11 16:25:00|10440.1|10438.1|10432.1|10430.1|10440.6|10438.6|10432.1|10430.1|22
1599841800000|2020-09-11 16:30:00|10432.6|10430.6|10411.1|10409.1|10432.6|10430.6|10410.6|10408.6|69
1599842100000|2020-09-11 16:35:00|10411.6|10409.6|10413.1|10411.1|10418.1|10416.1|10410.1|10408.1|29
1599842400000|2020-09-11 16:40:00|10412.6|10410.6|10408.6|10406.6|10413.6|10411.6|10405.1|10403.1|57
1599842700000|2020-09-11 16:45:00|10408.1|10406.1|10416.1|10414.1|10417.6|10415.6|10407.1|10405.1|25
1599843000000|2020-09-11 16:50:00|10416.6|10414.6|10417.6|10415.6|10421.6|10419.6|10415.6|10413.6|16
1599843300000|2020-09-11 16:55:00|10417.1|10415.1|10399.1|10397.1|10418.1|10416.1|10396.6|10394.6|62
1599843600000|2020-09-11 17:00:00|10398.6|10396.6|10402.1|10400.1|10407.6|10405.6|10398.6|10396.6|17
1599843900000|2020-09-11 17:05:00|10402.6|10400.6|10396.6|10394.6|10404.1|10402.1|10390.6|10388.6|33
1599844200000|2020-09-11 17:10:00|10396.1|10394.1|10392.1|10390.1|10398.1|10396.1|10389.6|10387.6|15
1599844500000|2020-09-11 17:15:00|10391.6|10389.6|10390.6|10388.6|10400.1|10398.1|10382.6|10380.6|110
1599844800000|2020-09-11 17:20:00|10391.6|10389.6|10388.1|10386.1|10393.6|10391.6|10387.6|10385.6|14
1599845100000|2020-09-11 17:25:00|10388.6|10386.6|10381.6|10379.6|10390.1|10388.1|10381.1|10379.1|24
1599845400000|2020-09-11 17:30:00|10381.1|10379.1|10381.1|10379.1|10383.1|10381.1|10375.1|10373.1|59
1599845700000|2020-09-11 17:35:00|10381.6|10379.6|10385.6|10383.6|10388.6|10386.6|10381.1|10379.1|10
1599846000000|2020-09-11 17:40:00|10386.1|10384.1|10389.6|10387.6|10393.6|10391.6|10383.6|10381.6|32
1599846300000|2020-09-11 17:45:00|10390.1|10388.1|10390.6|10388.6|10396.1|10394.1|10388.6|10386.6|66
1599846600000|2020-09-11 17:50:00|10390.1|10388.1|10390.6|10388.6|10397.6|10395.6|10389.6|10387.6|11
1599846900000|2020-09-11 17:55:00|10391.1|10389.1|10386.1|10384.1|10393.1|10391.1|10386.1|10384.1|9
1599847200000|2020-09-11 18:00:00|10386.6|10384.6|10387.6|10385.6|10388.6|10386.6|10380.1|10378.1|27
1599847500000|2020-09-11 18:05:00|10387.1|10385.1|10393.6|10391.6|10396.1|10394.1|10386.6|10384.6|18
1599847800000|2020-09-11 18:10:00|10394.1|10392.1|10397.6|10395.6|10400.6|10398.6|10389.6|10387.6|5
1599848100000|2020-09-11 18:15:00|10398.1|10396.1|10395.6|10393.6|10401.1|10399.1|10395.6|10393.6|2
1599848400000|2020-09-11 18:20:00|10396.1|10394.1|10399.1|10397.1|10399.6|10397.6|10389.6|10387.6|7
1599848700000|2020-09-11 18:25:00|10399.6|10397.6|10390.1|10388.1|10400.6|10398.6|10390.1|10388.1|3
1599849000000|2020-09-11 18:30:00|10390.6|10388.6|10397.6|10395.6|10401.6|10399.6|10390.6|10388.6|11
1599849300000|2020-09-11 18:35:00|10398.1|10396.1|10406.6|10404.6|10408.1|10406.1|10398.1|10396.1|7
1599849600000|2020-09-11 18:40:00|10407.1|10405.1|10407.6|10405.6|10410.6|10408.6|10400.6|10398.6|21
1599849900000|2020-09-11 18:45:00|10407.1|10405.1|10402.1|10400.1|10410.1|10408.1|10400.6|10398.6|5
1599850200000|2020-09-11 18:50:00|10402.6|10400.6|10412.1|10410.1|10412.6|10410.6|10401.6|10399.6|16
1599850500000|2020-09-11 18:55:00|10412.6|10410.6|10405.1|10403.1|10413.6|10411.6|10405.1|10403.1|16
1599850800000|2020-09-11 19:00:00|10404.6|10402.6|10397.6|10395.6|10406.6|10404.6|10395.6|10393.6|49
1599851100000|2020-09-11 19:05:00|10398.1|10396.1|10389.1|10387.1|10398.1|10396.1|10388.6|10386.6|13
1599851400000|2020-09-11 19:10:00|10388.6|10386.6|10392.1|10390.1|10395.6|10393.6|10383.1|10381.1|14
1599851700000|2020-09-11 19:15:00|10392.6|10390.6|10407.1|10405.1|10408.6|10406.6|10392.6|10390.6|32
1599852000000|2020-09-11 19:20:00|10406.6|10404.6|10417.6|10415.6|10420.6|10418.6|10404.1|10402.1|51
1599852300000|2020-09-11 19:25:00|10418.1|10416.1|10420.1|10418.1|10424.1|10422.1|10414.1|10412.1|12
1599852600000|2020-09-11 19:30:00|10420.6|10418.6|10425.1|10423.1|10433.1|10431.1|10420.1|10418.1|39
1599852900000|2020-09-11 19:35:00|10424.6|10422.6|10415.6|10413.6|10426.1|10424.1|10414.6|10412.6|65
1599853200000|2020-09-11 19:40:00|10416.1|10414.1|10410.6|10408.6|10416.1|10414.1|10410.1|10408.1|14
1599853500000|2020-09-11 19:45:00|10411.1|10409.1|10415.6|10413.6|10419.6|10417.6|10411.1|10409.1|36
1599853800000|2020-09-11 19:50:00|10415.1|10413.1|10409.1|10407.1|10418.6|10416.6|10409.1|10407.1|18
1599854100000|2020-09-11 19:55:00|10408.6|10406.6|10404.9|10398.9|10413.6|10411.6|10400.6|10398.6|109
1599854400000|2020-09-11 20:00:00|10404.8|10398.8|10391.7|10385.7|10413.7|10407.7|10391.7|10385.7|7
1599854700000|2020-09-11 20:05:00|10391.6|10385.6|10395.2|10389.2|10396.6|10390.6|10382|10376|0
1599855000000|2020-09-11 20:10:00|10395.3|10389.3|10391.4|10385.4|10398|10392|10386.5|10380.5|0
1599855300000|2020-09-11 20:15:00|10391.7|10385.7|10393.5|10387.5|10393.5|10387.5|10390.5|10384.5|0
1599855600000|2020-09-11 20:20:00|10393.8|10387.8|10394|10388|10394.7|10388.7|10393.8|10387.8|0
1599855900000|2020-09-11 20:25:00|10393.8|10387.8|10392.6|10386.6|10393.8|10387.8|10392.6|10386.6|0
1599856200000|2020-09-11 20:30:00|10392.7|10386.7|10397.9|10391.9|10398.7|10392.7|10391.7|10385.7|0
1599856500000|2020-09-11 20:35:00|10398|10392|10397.9|10391.9|10400.1|10394.1|10397.3|10391.3|0
1599856800000|2020-09-11 20:40:00|10397.8|10391.8|10393.1|10387.1|10398.7|10392.7|10393.1|10387.1|0
1599857100000|2020-09-11 20:45:00|10393.2|10387.2|10395.9|10389.9|10397.9|10391.9|10393.1|10387.1|0
1599857400000|2020-09-11 20:50:00|10396|10390|10397.9|10391.9|10397.9|10391.9|10395.3|10389.3|0
1599857700000|2020-09-11 20:55:00|10397.8|10391.8|10399.5|10393.5|10401.5|10395.5|10397.3|10391.3|0
1599858000000|2020-09-11 21:00:00|10399.6|10393.6|10399.6|10393.6|10399.6|10393.6|10399.6|10393.6|0
1600034400000|2020-09-13 22:00:00|10440.2|10434.2|10434.9|10428.9|10440.8|10434.8|10430.3|10424.3|0
1600034700000|2020-09-13 22:05:00|10435|10429|10437.7|10431.7|10438|10432|10432|10426|0
1600035000000|2020-09-13 22:10:00|10438|10432|10446|10440|10449.2|10443.2|10438|10432|0
1600035300000|2020-09-13 22:15:00|10446.1|10440.1|10440.9|10434.9|10447.7|10441.7|10440.6|10434.6|0
1600035600000|2020-09-13 22:20:00|10440.8|10434.8|10440.9|10434.9|10443.4|10437.4|10438|10432|0
1600035900000|2020-09-13 22:25:00|10440.8|10434.8|10444|10438|10448.8|10442.8|10438.6|10432.6|0
1600036200000|2020-09-13 22:30:00|10443.9|10437.9|10447.4|10441.4|10449.9|10443.9|10443.7|10437.7|0
1600036500000|2020-09-13 22:35:00|10447.3|10441.3|10451.3|10445.3|10451.3|10445.3|10445.7|10439.7|0
1600036800000|2020-09-13 22:40:00|10451|10445|10452.4|10446.4|10453.9|10447.9|10450.2|10444.2|0
1600037100000|2020-09-13 22:45:00|10451.9|10445.9|10455.9|10449.9|10457.3|10451.3|10451.9|10445.9|0
1600037400000|2020-09-13 22:50:00|10456.2|10450.2|10453.9|10447.9|10457.3|10451.3|10453.9|10447.9|0
1600037700000|2020-09-13 22:55:00|10454.2|10448.2|10450.7|10444.7|10454.2|10448.2|10450.2|10444.2|0
1600038000000|2020-09-13 23:00:00|10450.2|10444.2|10447.4|10441.4|10451.9|10445.9|10446.5|10440.5|0
1600038300000|2020-09-13 23:05:00|10447.3|10441.3|10446.8|10440.8|10448.2|10442.2|10444.8|10438.8|0
1600038600000|2020-09-13 23:10:00|10447.1|10441.1|10446.8|10440.8|10447.4|10441.4|10443.7|10437.7|0
1600038900000|2020-09-13 23:15:00|10447.1|10441.1|10436.3|10430.3|10447.9|10441.9|10435.4|10429.4|0
1600039200000|2020-09-13 23:20:00|10436.8|10430.8|10441.9|10435.9|10443.3|10437.3|10436.3|10430.3|0
1600039500000|2020-09-13 23:25:00|10442|10436|10446.4|10440.4|10446.4|10440.4|10441.6|10435.6|0
1600039800000|2020-09-13 23:30:00|10446.5|10440.5|10447|10441|10448.7|10442.7|10445|10439|0
1600040100000|2020-09-13 23:35:00|10446.9|10440.9|10448.7|10442.7|10449|10443|10445.8|10439.8|0
1600040400000|2020-09-13 23:40:00|10449|10443|10446.4|10440.4|10449.2|10443.2|10446.1|10440.1|0
1600040700000|2020-09-13 23:45:00|10446.5|10440.5|10449.2|10443.2|10449.2|10443.2|10445.5|10439.5|0
1600041000000|2020-09-13 23:50:00|10449.5|10443.5|10461.9|10455.9|10462.5|10456.5|10449.5|10443.5|0
1600041300000|2020-09-13 23:55:00|10461.8|10455.8|10461.1|10455.1|10462.5|10456.5|10461.1|10455.1|0
1600041600000|2020-09-14 00:00:00|10461|10455|10459.1|10453.1|10461.7|10455.7|10458.3|10452.3|0
1600041900000|2020-09-14 00:05:00|10459.2|10453.2|10461.7|10455.7|10462.5|10456.5|10459.1|10453.1|0
1600042200000|2020-09-14 00:10:00|10461.6|10455.6|10457.1|10451.1|10462.5|10456.5|10457.1|10451.1|0
1600042500000|2020-09-14 00:15:00|10459.5|10453.5|10460.3|10454.3|10465.5|10459.5|10454.6|10448.6|0
1600042800000|2020-09-14 00:20:00|10460.2|10454.2|10454.6|10448.6|10460.2|10454.2|10454.4|10448.4|0
1600043100000|2020-09-14 00:25:00|10455.9|10449.9|10454|10448|10457.4|10451.4|10451.6|10445.6|0
1600043400000|2020-09-14 00:30:00|10453.9|10447.9|10445.9|10439.9|10453.9|10447.9|10445.6|10439.6|0
1600043700000|2020-09-14 00:35:00|10446|10440|10448.6|10442.6|10451.5|10445.5|10446|10440|0
1600044000000|2020-09-14 00:40:00|10448.5|10442.5|10454.2|10448.2|10454.3|10448.3|10448.5|10442.5|0
1600044300000|2020-09-14 00:45:00|10454.3|10448.3|10454.4|10448.4|10457.3|10451.3|10454.2|10448.2|0
1600044600000|2020-09-14 00:50:00|10454.3|10448.3|10457.2|10451.2|10457.3|10451.3|10454.3|10448.3|0
1600044900000|2020-09-14 00:55:00|10457.3|10451.3|10457|10451|10460.1|10454.1|10454.3|10448.3|0
1600045200000|2020-09-14 01:00:00|10456.5|10450.5|10460|10454|10460.1|10454.1|10454.1|10448.1|0
1600045500000|2020-09-14 01:05:00|10459.9|10453.9|10466.2|10460.2|10466.3|10460.3|10457.1|10451.1|0
1600045800000|2020-09-14 01:10:00|10466.3|10460.3|10460.6|10454.6|10466.3|10460.3|10456.5|10450.5|0
1600046100000|2020-09-14 01:15:00|10460.5|10454.5|10457.9|10451.9|10460.7|10454.7|10457.7|10451.7|0
1600046400000|2020-09-14 01:20:00|10457.8|10451.8|10452.4|10446.4|10457.8|10451.8|10450.9|10444.9|0
1600046700000|2020-09-14 01:25:00|10452.3|10446.3|10457.8|10451.8|10458|10452|10452.3|10446.3|0
1600047000000|2020-09-14 01:30:00|10457.9|10451.9|10463.5|10457.5|10467.8|10461.8|10457.8|10451.8|0
1600047300000|2020-09-14 01:35:00|10463.6|10457.6|10459.3|10453.3|10465|10459|10457.9|10451.9|0
1600047600000|2020-09-14 01:40:00|10459.2|10453.2|10463.4|10457.4|10463.7|10457.7|10457.9|10451.9|0
1600047900000|2020-09-14 01:45:00|10463.3|10457.3|10466.5|10460.5|10469.2|10463.2|10460.7|10454.7|0
1600048200000|2020-09-14 01:50:00|10466.4|10460.4|10466.6|10460.6|10466.7|10460.7|10461.1|10455.1|0
1600048500000|2020-09-14 01:55:00|10466.7|10460.7|10466.9|10460.9|10467|10461|10464|10458|0
1600048800000|2020-09-14 02:00:00|10467|10461|10469.8|10463.8|10469.8|10463.8|10464.1|10458.1|0
1600049100000|2020-09-14 02:05:00|10469.9|10463.9|10472.8|10466.8|10472.8|10466.8|10469.9|10463.9|0
1600049400000|2020-09-14 02:10:00|10472.9|10466.9|10475.9|10469.9|10475.9|10469.9|10472.8|10466.8|0
1600049700000|2020-09-14 02:15:00|10475.8|10469.8|10476|10470|10478.8|10472.8|10473.3|10467.3|0
1600050000000|2020-09-14 02:20:00|10473.3|10467.3|10476.3|10470.3|10479.1|10473.1|10473.2|10467.2|0
1600050300000|2020-09-14 02:25:00|10476.2|10470.2|10479.2|10473.2|10482|10476|10476.2|10470.2|0
1600050600000|2020-09-14 02:30:00|10480.3|10474.3|10474.8|10468.8|10481.9|10475.9|10473.3|10467.3|0
1600050900000|2020-09-14 02:35:00|10474.2|10468.2|10476.4|10470.4|10479.2|10473.2|10473.4|10467.4|0
1600051200000|2020-09-14 02:40:00|10476.3|10470.3|10476.2|10470.2|10479.1|10473.1|10473.5|10467.5|0
1600051500000|2020-09-14 02:45:00|10475.7|10469.7|10476.2|10470.2|10476.3|10470.3|10470.7|10464.7|0
1600051800000|2020-09-14 02:50:00|10476.3|10470.3|10480.6|10474.6|10480.6|10474.6|10476.2|10470.2|0
1600052100000|2020-09-14 02:55:00|10480.1|10474.1|10476.4|10470.4|10480.6|10474.6|10476.3|10470.3|0
1600052400000|2020-09-14 03:00:00|10476.5|10470.5|10482|10476|10482|10476|10475|10469|0
1600052700000|2020-09-14 03:05:00|10481.9|10475.9|10479.1|10473.1|10482.2|10476.2|10479.1|10473.1|0
1600053000000|2020-09-14 03:10:00|10480.2|10474.2|10482|10476|10484.6|10478.6|10480.2|10474.2|0
1600053300000|2020-09-14 03:15:00|10482.1|10476.1|10485.1|10479.1|10488.2|10482.2|10482|10476|0
1600053600000|2020-09-14 03:20:00|10485|10479|10485|10479|10488|10482|10483.7|10477.7|0
1600053900000|2020-09-14 03:25:00|10484.9|10478.9|10482.3|10476.3|10485|10479|10480.8|10474.8|0
1600054200000|2020-09-14 03:30:00|10483.3|10477.3|10482.2|10476.2|10485|10479|10482.1|10476.1|0
1600054500000|2020-09-14 03:35:00|10482.1|10476.1|10482.3|10476.3|10485|10479|10479.5|10473.5|0
1600054800000|2020-09-14 03:40:00|10482.2|10476.2|10479.4|10473.4|10485|10479|10479.4|10473.4|0
1600055100000|2020-09-14 03:45:00|10479.5|10473.5|10482.1|10476.1|10484.9|10478.9|10479.5|10473.5|0
1600055400000|2020-09-14 03:50:00|10482.2|10476.2|10479.4|10473.4|10482.2|10476.2|10479.4|10473.4|0
1600055700000|2020-09-14 03:55:00|10479.3|10473.3|10479|10473|10482.2|10476.2|10476.4|10470.4|0
1600056000000|2020-09-14 04:00:00|10478.8|10472.8|10478.6|10472.6|10478.8|10472.8|10477.1|10471.1|0
1600056300000|2020-09-14 04:05:00|10477.2|10471.2|10479.1|10473.1|10479.1|10473.1|10473|10467|0
1600056600000|2020-09-14 04:10:00|10479|10473|10481.9|10475.9|10484.7|10478.7|10479|10473|0
1600056900000|2020-09-14 04:15:00|10483|10477|10492.4|10486.4|10492.4|10486.4|10481.8|10475.8|0
1600057200000|2020-09-14 04:20:00|10491.3|10485.3|10483.6|10477.6|10491.3|10485.3|10483.5|10477.5|0
1600057500000|2020-09-14 04:25:00|10483.5|10477.5|10483.8|10477.8|10486.3|10480.3|10483.4|10477.4|0
1600057800000|2020-09-14 04:30:00|10483.7|10477.7|10486.8|10480.8|10486.8|10480.8|10483.7|10477.7|0
1600058100000|2020-09-14 04:35:00|10486.9|10480.9|10483.8|10477.8|10486.9|10480.9|10483.6|10477.6|0
1600058400000|2020-09-14 04:40:00|10483.9|10477.9|10480.9|10474.9|10483.9|10477.9|10480.9|10474.9|0
1600058700000|2020-09-14 04:45:00|10481|10475|10477.9|10471.9|10481|10475|10475.2|10469.2|0
1600059000000|2020-09-14 04:50:00|10477.8|10471.8|10481|10475|10482.3|10476.3|10477.8|10471.8|0
1600059300000|2020-09-14 04:55:00|10481.1|10475.1|10477.9|10471.9|10482.5|10476.5|10477.8|10471.8|0
1600059600000|2020-09-14 05:00:00|10478.9|10472.9|10480.3|10474.3|10480.6|10474.6|10477.6|10471.6|0
1600059900000|2020-09-14 05:05:00|10480.2|10474.2|10477.7|10471.7|10480.5|10474.5|10477.7|10471.7|0
1600060200000|2020-09-14 05:10:00|10476.6|10470.6|10475.3|10469.3|10476.6|10470.6|10473.6|10467.6|0
1600060500000|2020-09-14 05:15:00|10475.2|10469.2|10475|10469|10475.2|10469.2|10475|10469|0
1600060800000|2020-09-14 05:20:00|10475.1|10469.1|10480.7|10474.7|10480.7|10474.7|10475.1|10469.1|0
1600061100000|2020-09-14 05:25:00|10480.8|10474.8|10477.3|10471.3|10483.5|10477.5|10477.3|10471.3|0
1600061400000|2020-09-14 05:30:00|10477.4|10471.4|10474|10468|10482.9|10476.9|10473.9|10467.9|0
1600061700000|2020-09-14 05:35:00|10473.9|10467.9|10485.7|10479.7|10485.8|10479.8|10473.9|10467.9|0
1600062000000|2020-09-14 05:40:00|10485.8|10479.8|10484.9|10478.9|10489.3|10483.3|10484.7|10478.7|0
1600062300000|2020-09-14 05:45:00|10485|10479|10485.8|10479.8|10490.4|10484.4|10483.1|10477.1|0
1600062600000|2020-09-14 05:50:00|10485.9|10479.9|10486.2|10480.2|10488.8|10482.8|10483|10477|0
1600062900000|2020-09-14 05:55:00|10487.2|10481.2|10477.7|10471.7|10491.5|10485.5|10477.7|10471.7|0
1600063200000|2020-09-14 06:00:00|10466.1|10464.1|10488.6|10486.6|10489.6|10487.6|10466.1|10464.1|222
1600063500000|2020-09-14 06:05:00|10489.1|10487.1|10481.6|10479.6|10491.1|10489.1|10480.6|10478.6|85
1600063800000|2020-09-14 06:10:00|10482.1|10480.1|10485.1|10483.1|10488.6|10486.6|10480.1|10478.1|89
1600064100000|2020-09-14 06:15:00|10486.1|10484.1|10484.1|10482.1|10487.1|10485.1|10478.6|10476.6|85
1600064400000|2020-09-14 06:20:00|10483.6|10481.6|10491.1|10489.1|10493.1|10491.1|10481.6|10479.6|101
1600064700000|2020-09-14 06:25:00|10490.6|10488.6|10490.1|10488.1|10493.1|10491.1|10489.1|10487.1|22
1600065000000|2020-09-14 06:30:00|10490.6|10488.6|10486.1|10484.1|10492.1|10490.1|10484.6|10482.6|87
1600065300000|2020-09-14 06:35:00|10485.6|10483.6|10488.1|10486.1|10492.1|10490.1|10485.6|10483.6|39
1600065600000|2020-09-14 06:40:00|10487.6|10485.6|10495.6|10493.6|10496.6|10494.6|10486.1|10484.1|83
1600065900000|2020-09-14 06:45:00|10496.1|10494.1|10501.6|10499.6|10501.6|10499.6|10496.1|10494.1|41
1600066200000|2020-09-14 06:50:00|10502.1|10500.1|10494.1|10492.1|10502.6|10500.6|10492.6|10490.6|59
1600066500000|2020-09-14 06:55:00|10494.6|10492.6|10493.1|10491.1|10498.6|10496.6|10485.6|10483.6|223
1600066800000|2020-09-14 07:00:00|10494.6|10492.6|10470.1|10468.1|10496.1|10494.1|10466.6|10464.6|1517
1600067100000|2020-09-14 07:05:00|10470.6|10468.6|10478.6|10476.6|10498.1|10496.1|10469.1|10467.1|691
1600067400000|2020-09-14 07:10:00|10479.1|10477.1|10486.1|10484.1|10489.6|10487.6|10475.1|10473.1|517
1600067700000|2020-09-14 07:15:00|10486.6|10484.6|10471.1|10469.1|10490.6|10488.6|10468.1|10466.1|418
1600068000000|2020-09-14 07:20:00|10472.1|10470.1|10478.1|10476.1|10484.6|10482.6|10470.1|10468.1|792
1600068300000|2020-09-14 07:25:00|10477.6|10475.6|10465.1|10463.1|10483.6|10481.6|10463.1|10461.1|401
1600068600000|2020-09-14 07:30:00|10466.1|10464.1|10454.6|10452.6|10466.6|10464.6|10450.1|10448.1|558
1600068900000|2020-09-14 07:35:00|10455.1|10453.1|10458.1|10456.1|10458.6|10456.6|10447.1|10445.1|273
1600069200000|2020-09-14 07:40:00|10456.8|10454.8|10451.8|10449.8|10457.8|10455.8|10446.8|10444.8|368
1600069500000|2020-09-14 07:45:00|10452.3|10450.3|10459.8|10457.8|10464.8|10462.8|10448.3|10446.3|626
1600069800000|2020-09-14 07:50:00|10459.3|10457.3|10459.8|10457.8|10465.8|10463.8|10457.8|10455.8|313
1600070100000|2020-09-14 07:55:00|10461.8|10459.8|10461.8|10459.8|10470.8|10468.8|10458.8|10456.8|2454
1600070400000|2020-09-14 08:00:00|10461.3|10459.3|10470.3|10468.3|10480.8|10478.8|10458.8|10456.8|571
1600070700000|2020-09-14 08:05:00|10470.8|10468.8|10455.3|10453.3|10471.8|10469.8|10455.3|10453.3|260
1600071000000|2020-09-14 08:10:00|10454.8|10452.8|10461.8|10459.8|10464.8|10462.8|10452.8|10450.8|1737
1600071300000|2020-09-14 08:15:00|10461.3|10459.3|10468.3|10466.3|10468.8|10466.8|10461.3|10459.3|1646
1600071600000|2020-09-14 08:20:00|10468.8|10466.8|10463.8|10461.8|10471.8|10469.8|10458.3|10456.3|624
1600071900000|2020-09-14 08:25:00|10464.3|10462.3|10454.3|10452.3|10466.8|10464.8|10451.3|10449.3|564
1600072200000|2020-09-14 08:30:00|10453.8|10451.8|10451.3|10449.3|10457.8|10455.8|10444.8|10442.8|259
1600072500000|2020-09-14 08:35:00|10450.8|10448.8|10457.3|10455.3|10459.8|10457.8|10449.8|10447.8|236
1600072800000|2020-09-14 08:40:00|10457.8|10455.8|10459.3|10457.3|10461.8|10459.8|10454.8|10452.8|241
1600073100000|2020-09-14 08:45:00|10459.8|10457.8|10454.3|10452.3|10460.3|10458.3|10448.8|10446.8|588
1600073400000|2020-09-14 08:50:00|10454.8|10452.8|10443.3|10441.3|10457.3|10455.3|10438.8|10436.8|1440
1600073700000|2020-09-14 08:55:00|10443.8|10441.8|10441.8|10439.8|10443.8|10441.8|10437.8|10435.8|293
1600074000000|2020-09-14 09:00:00|10442.3|10440.3|10447.8|10445.8|10447.8|10445.8|10438.8|10436.8|295
1600074300000|2020-09-14 09:05:00|10447.3|10445.3|10449.3|10447.3|10450.8|10448.8|10445.3|10443.3|258
1600074600000|2020-09-14 09:10:00|10448.8|10446.8|10442.3|10440.3|10451.3|10449.3|10439.8|10437.8|1549
1600074900000|2020-09-14 09:15:00|10442.8|10440.8|10445.8|10443.8|10447.3|10445.3|10439.3|10437.3|164
1600075200000|2020-09-14 09:20:00|10445.3|10443.3|10448.8|10446.8|10451.3|10449.3|10440.8|10438.8|2196
1600075500000|2020-09-14 09:25:00|10447.8|10445.8|10453.8|10451.8|10455.3|10453.3|10445.8|10443.8|317
1600075800000|2020-09-14 09:30:00|10454.3|10452.3|10441.3|10439.3|10456.8|10454.8|10441.3|10439.3|464
1600076100000|2020-09-14 09:35:00|10440.8|10438.8|10422.8|10420.8|10441.8|10439.8|10421.8|10419.8|522
1600076400000|2020-09-14 09:40:00|10423.3|10421.3|10416.3|10414.3|10424.8|10422.8|10414.8|10412.8|1110
1600076700000|2020-09-14 09:45:00|10415.8|10413.8|10423.3|10421.3|10424.3|10422.3|10412.8|10410.8|593
1600077000000|2020-09-14 09:50:00|10422.8|10420.8|10428.8|10426.8|10430.8|10428.8|10421.3|10419.3|1658
1600077300000|2020-09-14 09:55:00|10428.3|10426.3|10430.8|10428.8|10435.8|10433.8|10427.8|10425.8|290
1600077600000|2020-09-14 10:00:00|10430.3|10428.3|10423.8|10421.8|10436.8|10434.8|10421.8|10419.8|425
1600077900000|2020-09-14 10:05:00|10423.3|10421.3|10432.3|10430.3|10433.8|10431.8|10422.3|10420.3|305
1600078200000|2020-09-14 10:10:00|10431.8|10429.8|10428.8|10426.8|10434.3|10432.3|10427.8|10425.8|147
1600078500000|2020-09-14 10:15:00|10429.3|10427.3|10429.8|10427.8|10431.8|10429.8|10425.8|10423.8|185
1600078800000|2020-09-14 10:20:00|10429.3|10427.3|10423.3|10421.3|10430.3|10428.3|10420.8|10418.8|301
1600079100000|2020-09-14 10:25:00|10422.8|10420.8|10425.8|10423.8|10427.8|10425.8|10421.8|10419.8|623
1600079400000|2020-09-14 10:30:00|10425.3|10423.3|10425.8|10423.8|10426.8|10424.8|10419.8|10417.8|201
1600079700000|2020-09-14 10:35:00|10426.3|10424.3|10425.8|10423.8|10431.8|10429.8|10424.8|10422.8|184
1600080000000|2020-09-14 10:40:00|10425.3|10423.3|10427.8|10425.8|10429.3|10427.3|10423.8|10421.8|168
1600080300000|2020-09-14 10:45:00|10427.3|10425.3|10431.3|10429.3|10431.8|10429.8|10425.8|10423.8|1645
1600080600000|2020-09-14 10:50:00|10431.8|10429.8|10425.8|10423.8|10431.8|10429.8|10424.3|10422.3|191
1600080900000|2020-09-14 10:55:00|10426.3|10424.3|10430.8|10428.8|10431.8|10429.8|10423.3|10421.3|249
1600081200000|2020-09-14 11:00:00|10429.3|10427.3|10423.8|10421.8|10431.3|10429.3|10423.8|10421.8|302
1600081500000|2020-09-14 11:05:00|10424.3|10422.3|10428.8|10426.8|10431.8|10429.8|10424.3|10422.3|124
1600081800000|2020-09-14 11:10:00|10428.3|10426.3|10419.8|10417.8|10428.3|10426.3|10419.8|10417.8|260
1600082100000|2020-09-14 11:15:00|10420.8|10418.8|10418.8|10416.8|10422.8|10420.8|10418.3|10416.3|164
1600082400000|2020-09-14 11:20:00|10419.3|10417.3|10426.3|10424.3|10427.8|10425.8|10416.8|10414.8|188
1600082700000|2020-09-14 11:25:00|10426.8|10424.8|10426.3|10424.3|10429.8|10427.8|10425.3|10423.3|162
1600083000000|2020-09-14 11:30:00|10425.8|10423.8|10428.3|10426.3|10429.8|10427.8|10422.8|10420.8|335
1600083300000|2020-09-14 11:35:00|10428.8|10426.8|10431.3|10429.3|10431.8|10429.8|10425.8|10423.8|179
1600083600000|2020-09-14 11:40:00|10432|10430|10421.5|10419.5|10432.5|10430.5|10421.5|10419.5|3036
1600083900000|2020-09-14 11:45:00|10422|10420|10428|10426|10428|10426|10419.5|10417.5|191
1600084200000|2020-09-14 11:50:00|10427.5|10425.5|10427.5|10425.5|10428.5|10426.5|10424.5|10422.5|162
1600084500000|2020-09-14 11:55:00|10427|10425|10420|10418|10427.5|10425.5|10420|10418|1334
1600084800000|2020-09-14 12:00:00|10420.5|10418.5|10419.5|10417.5|10421|10419|10416.5|10414.5|233
1600085100000|2020-09-14 12:05:00|10419|10417|10415.5|10413.5|10419|10417|10414|10412|423
1600085400000|2020-09-14 12:10:00|10415|10413|10410.5|10408.5|10417|10415|10410.5|10408.5|307
1600085700000|2020-09-14 12:15:00|10410|10408|10421.5|10419.5|10421.5|10419.5|10406.5|10404.5|283
1600086000000|2020-09-14 12:20:00|10422|10420|10421.5|10419.5|10423.5|10421.5|10418.5|10416.5|1337
1600086300000|2020-09-14 12:25:00|10422|10420|10417.5|10415.5|10422|10420|10415|10413|208
1600086600000|2020-09-14 12:30:00|10417|10415|10422.5|10420.5|10425|10423|10417|10415|1136
1600086900000|2020-09-14 12:35:00|10423|10421|10424.5|10422.5|10430|10428|10422.5|10420.5|189
1600087200000|2020-09-14 12:40:00|10424|10422|10431.5|10429.5|10433.5|10431.5|10423.5|10421.5|776
1600087500000|2020-09-14 12:45:00|10432|10430|10435.5|10433.5|10437|10435|10431.5|10429.5|6259
1600087800000|2020-09-14 12:50:00|10436|10434|10432|10430|10437|10435|10430.5|10428.5|336
1600088100000|2020-09-14 12:55:00|10432.5|10430.5|10429.5|10427.5|10433.5|10431.5|10426.5|10424.5|2739
1600088400000|2020-09-14 13:00:00|10430|10428|10424.5|10422.5|10435|10433|10424|10422|408
1600088700000|2020-09-14 13:05:00|10425|10423|10429.5|10427.5|10433|10431|10424|10422|211
1600089000000|2020-09-14 13:10:00|10430|10428|10436|10434|10436.5|10434.5|10429.5|10427.5|1986
1600089300000|2020-09-14 13:15:00|10436.5|10434.5|10430.5|10428.5|10436.5|10434.5|10430.5|10428.5|216
1600089600000|2020-09-14 13:20:00|10431|10429|10434.5|10432.5|10434.5|10432.5|10430.5|10428.5|232
1600089900000|2020-09-14 13:25:00|10435|10433|10433.5|10431.5|10437|10435|10433.5|10431.5|277
1600090200000|2020-09-14 13:30:00|10435|10433|10413|10411|10437.5|10435.5|10412.5|10410.5|545
1600090500000|2020-09-14 13:35:00|10413.5|10411.5|10417|10415|10420.5|10418.5|10405|10403|772
1600090800000|2020-09-14 13:40:00|10417.5|10415.5|10429.5|10427.5|10433.5|10431.5|10417.5|10415.5|731
1600091100000|2020-09-14 13:45:00|10430|10428|10446.5|10444.5|10446.5|10444.5|10430|10428|535
1600091400000|2020-09-14 13:50:00|10447.5|10445.5|10440.5|10438.5|10448.5|10446.5|10440|10438|1518
1600091700000|2020-09-14 13:55:00|10441|10439|10447.5|10445.5|10448.5|10446.5|10439.5|10437.5|278
1600092000000|2020-09-14 14:00:00|10448.5|10446.5|10452|10450|10454.5|10452.5|10444.5|10442.5|445
1600092300000|2020-09-14 14:05:00|10451.5|10449.5|10453.5|10451.5|10456.5|10454.5|10447.5|10445.5|693
1600092600000|2020-09-14 14:10:00|10453.8|10451.8|10451.8|10449.8|10457.8|10455.8|10450.8|10448.8|360
1600092900000|2020-09-14 14:15:00|10451.3|10449.3|10462.8|10460.8|10462.8|10460.8|10450.3|10448.3|491
1600093200000|2020-09-14 14:20:00|10463.3|10461.3|10458.3|10456.3|10463.8|10461.8|10454.8|10452.8|835
1600093500000|2020-09-14 14:25:00|10457.8|10455.8|10458.8|10456.8|10462.3|10460.3|10457.8|10455.8|369
1600093800000|2020-09-14 14:30:00|10458.3|10456.3|10452.8|10450.8|10459.8|10457.8|10450.8|10448.8|303
1600094100000|2020-09-14 14:35:00|10453.3|10451.3|10447.8|10445.8|10454.8|10452.8|10447.8|10445.8|413
1600094400000|2020-09-14 14:40:00|10448.3|10446.3|10451.8|10449.8|10454.8|10452.8|10446.8|10444.8|367
1600094700000|2020-09-14 14:45:00|10451.3|10449.3|10452.8|10450.8|10454.8|10452.8|10449.3|10447.3|281
1600095000000|2020-09-14 14:50:00|10452.3|10450.3|10447.3|10445.3|10457.8|10455.8|10447.3|10445.3|279
1600095300000|2020-09-14 14:55:00|10446.8|10444.8|10447.8|10445.8|10450.3|10448.3|10444.8|10442.8|251
1600095600000|2020-09-14 15:00:00|10446.8|10444.8|10452.8|10450.8|10453.8|10451.8|10445.8|10443.8|1235
1600095900000|2020-09-14 15:05:00|10451.8|10449.8|10451.8|10449.8|10454.8|10452.8|10448.8|10446.8|1301
1600096200000|2020-09-14 15:10:00|10452.3|10450.3|10451.8|10449.8|10453.8|10451.8|10444.8|10442.8|266
1600096500000|2020-09-14 15:15:00|10451.3|10449.3|10454.8|10452.8|10457.8|10455.8|10450.3|10448.3|8264
1600096800000|2020-09-14 15:20:00|10455.8|10453.8|10463.8|10461.8|10464.3|10462.3|10455.8|10453.8|601
1600097100000|2020-09-14 15:25:00|10464.3|10462.3|10459.3|10457.3|10467.8|10465.8|10457.8|10455.8|3970
1600097400000|2020-09-14 15:30:00|10460.3|10458.3|10458.8|10456.8|10465.8|10463.8|10455.8|10453.8|2246
1600097700000|2020-09-14 15:35:00|10458.3|10456.3|10464.3|10462.3|10464.3|10462.3|10455.3|10453.3|540
1600098000000|2020-09-14 15:40:00|10463.8|10461.8|10462.8|10460.8|10464.8|10462.8|10458.3|10456.3|99
1600098300000|2020-09-14 15:45:00|10462.3|10460.3|10451.3|10449.3|10466.3|10464.3|10450.3|10448.3|3826
1600098600000|2020-09-14 15:50:00|10451.8|10449.8|10452.8|10450.8|10454.8|10452.8|10449.3|10447.3|1504
1600098900000|2020-09-14 15:55:00|10452.3|10450.3|10453.3|10451.3|10457.8|10455.8|10452.3|10450.3|521
1600099200000|2020-09-14 16:00:00|10452.8|10450.8|10458.3|10456.3|10460.8|10458.8|10451.8|10449.8|52
1600099500000|2020-09-14 16:05:00|10458.8|10456.8|10458.3|10456.3|10459.8|10457.8|10454.8|10452.8|36
1600099800000|2020-09-14 16:10:00|10457.8|10455.8|10452.3|10450.3|10460.8|10458.8|10451.8|10449.8|1837
1600100100000|2020-09-14 16:15:00|10451.8|10449.8|10454.8|10452.8|10459.3|10457.3|10451.8|10449.8|36
1600100400000|2020-09-14 16:20:00|10455.3|10453.3|10453.8|10451.8|10455.8|10453.8|10450.8|10448.8|327
1600100700000|2020-09-14 16:25:00|10453.3|10451.3|10455.8|10453.8|10457.3|10455.3|10452.8|10450.8|20
1600101000000|2020-09-14 16:30:00|10456.3|10454.3|10456.3|10454.3|10457.8|10455.8|10453.3|10451.3|33
1600101300000|2020-09-14 16:35:00|10455.8|10453.8|10452.8|10450.8|10458.3|10456.3|10452.3|10450.3|21
1600101600000|2020-09-14 16:40:00|10452.3|10450.3|10455.3|10453.3|10458.8|10456.8|10452.3|10450.3|14
1600101900000|2020-09-14 16:45:00|10454.8|10452.8|10452.8|10450.8|10455.8|10453.8|10451.3|10449.3|10
1600102200000|2020-09-14 16:50:00|10453.3|10451.3|10455.3|10453.3|10458.3|10456.3|10452.3|10450.3|10
1600102500000|2020-09-14 16:55:00|10455.8|10453.8|10461.3|10459.3|10461.3|10459.3|10454.8|10452.8|22
1600102800000|2020-09-14 17:00:00|10461.8|10459.8|10460.8|10458.8|10464.3|10462.3|10460.8|10458.8|8
1600103100000|2020-09-14 17:05:00|10461.3|10459.3|10452.3|10450.3|10461.3|10459.3|10452.3|10450.3|25
1600103400000|2020-09-14 17:10:00|10451.8|10449.8|10451.8|10449.8|10452.8|10450.8|10449.3|10447.3|15
1600103700000|2020-09-14 17:15:00|10451.3|10449.3|10444.3|10442.3|10451.8|10449.8|10443.8|10441.8|10
1600104000000|2020-09-14 17:20:00|10444.8|10442.8|10441.8|10439.8|10444.8|10442.8|10440.8|10438.8|9
1600104300000|2020-09-14 17:25:00|10442.3|10440.3|10439.8|10437.8|10442.8|10440.8|10435.3|10433.3|73
1600104600000|2020-09-14 17:30:00|10439.3|10437.3|10435.8|10433.8|10440.3|10438.3|10433.3|10431.3|11
1600104900000|2020-09-14 17:35:00|10435.3|10433.3|10435.8|10433.8|10438.3|10436.3|10433.8|10431.8|7
1600105200000|2020-09-14 17:40:00|10435.3|10433.3|10433.8|10431.8|10438.3|10436.3|10433.8|10431.8|1
1600105500000|2020-09-14 17:45:00|10434.3|10432.3|10438.3|10436.3|10439.8|10437.8|10434.3|10432.3|4
1600105800000|2020-09-14 17:50:00|10437.8|10435.8|10443.3|10441.3|10443.3|10441.3|10436.8|10434.8|3
1600106100000|2020-09-14 17:55:00|10443.8|10441.8|10443.8|10441.8|10444.3|10442.3|10442.8|10440.8|2
1600106400000|2020-09-14 18:00:00|10442.8|10440.8|10439.3|10437.3|10443.3|10441.3|10439.3|10437.3|8
1600106700000|2020-09-14 18:05:00|10440.3|10438.3|10448.3|10446.3|10448.8|10446.8|10439.8|10437.8|11
1600107000000|2020-09-14 18:10:00|10448.8|10446.8|10449.8|10447.8|10450.8|10448.8|10446.8|10444.8|12
1600107300000|2020-09-14 18:15:00|10450.3|10448.3|10449.8|10447.8|10450.8|10448.8|10448.8|10446.8|0
1600107600000|2020-09-14 18:20:00|10449.3|10447.3|10449.8|10447.8|10450.8|10448.8|10445.8|10443.8|1
1600107900000|2020-09-14 18:25:00|10449.3|10447.3|10445.3|10443.3|10449.3|10447.3|10444.8|10442.8|4
1600108200000|2020-09-14 18:30:00|10444.8|10442.8|10446.3|10444.3|10448.3|10446.3|10444.3|10442.3|6
1600108500000|2020-09-14 18:35:00|10446.8|10444.8|10443.3|10441.3|10447.3|10445.3|10443.3|10441.3|3
1600108800000|2020-09-14 18:40:00|10443.8|10441.8|10445.8|10443.8|10449.3|10447.3|10439.3|10437.3|8
1600109100000|2020-09-14 18:45:00|10445.3|10443.3|10444.3|10442.3|10446.3|10444.3|10442.3|10440.3|7
1600109400000|2020-09-14 18:50:00|10443.8|10441.8|10439.3|10437.3|10450.8|10448.8|10439.3|10437.3|20
1600109700000|2020-09-14 18:55:00|10439.8|10437.8|10442.3|10440.3|10442.8|10440.8|10429.3|10427.3|63
1600110000000|2020-09-14 19:00:00|10442.8|10440.8|10437.8|10435.8|10444.3|10442.3|10435.3|10433.3|16
1600110300000|2020-09-14 19:05:00|10438.3|10436.3|10438.3|10436.3|10439.8|10437.8|10433.3|10431.3|20
1600110600000|2020-09-14 19:10:00|10436.3|10434.3|10432.3|10430.3|10436.3|10434.3|10428.8|10426.8|111
1600110900000|2020-09-14 19:15:00|10431.8|10429.8|10434.8|10432.8|10435.3|10433.3|10424.3|10422.3|42
1600111200000|2020-09-14 19:20:00|10435.3|10433.3|10421.8|10419.8|10435.8|10433.8|10421.3|10419.3|13
1600111500000|2020-09-14 19:25:00|10422.3|10420.3|10435.3|10433.3|10435.8|10433.8|10421.8|10419.8|6
1600111800000|2020-09-14 19:30:00|10435.8|10433.8|10432.3|10430.3|10436.8|10434.8|10428.8|10426.8|12
1600112100000|2020-09-14 19:35:00|10431.3|10429.3|10437.8|10435.8|10437.8|10435.8|10431.3|10429.3|9
1600112400000|2020-09-14 19:40:00|10438.3|10436.3|10446.3|10444.3|10447.8|10445.8|10438.3|10436.3|13
1600112700000|2020-09-14 19:45:00|10445.8|10443.8|10447.3|10445.3|10449.3|10447.3|10440.8|10438.8|56
1600113000000|2020-09-14 19:50:00|10446.8|10444.8|10450.3|10448.3|10453.8|10451.8|10446.8|10444.8|21
1600113300000|2020-09-14 19:55:00|10449.8|10447.8|10434.1|10428.1|10450.8|10448.8|10433.4|10427.4|29
1600113600000|2020-09-14 20:00:00|10436.9|10430.9|10444.6|10438.6|10445.4|10439.4|10434.9|10428.9|0
1600113900000|2020-09-14 20:05:00|10444.7|10438.7|10448.2|10442.2|10453.6|10447.6|10444|10438|0
1600114200000|2020-09-14 20:10:00|10448.3|10442.3|10433.8|10427.8|10449.6|10443.6|10431.5|10425.5|0
1600114500000|2020-09-14 20:15:00|10433.7|10427.7|10434.8|10428.8|10435.3|10429.3|10433.7|10427.7|0
1600114800000|2020-09-14 20:20:00|10435.1|10429.1|10435.5|10429.5|10435.5|10429.5|10434.6|10428.6|0
1600115100000|2020-09-14 20:25:00|10435.3|10429.3|10436|10430|10436.3|10430.3|10435.3|10429.3|0
1600115400000|2020-09-14 20:30:00|10436.4|10430.4|10436.6|10430.6|10437.4|10431.4|10431.2|10425.2|0
1600115700000|2020-09-14 20:35:00|10436.5|10430.5|10434.6|10428.6|10438|10432|10428.4|10422.4|0
1600116000000|2020-09-14 20:40:00|10434.5|10428.5|10428.9|10422.9|10436|10430|10428.9|10422.9|0
1600116300000|2020-09-14 20:45:00|10428.8|10422.8|10426.1|10420.1|10428.9|10422.9|10423.5|10417.5|0
1600116600000|2020-09-14 20:50:00|10426|10420|10421.3|10415.3|10426.1|10420.1|10421.3|10415.3|0
1600116900000|2020-09-14 20:55:00|10421.4|10415.4|10423.5|10417.5|10424.7|10418.7|10420.7|10414.7|0
1600117200000|2020-09-14 21:00:00|10423.8|10417.8|10423.8|10417.8|10423.8|10417.8|10423.3|10417.3|0
1600117500000|2020-09-14 21:05:00|10424|10418|10423.8|10417.8|10424|10418|10423.8|10417.8|0
1600117800000|2020-09-14 21:10:00|10424|10418|10424.2|10418.2|10424.5|10418.5|10424|10418|0
1600118400000|2020-09-14 21:20:00|10424|10418|10426.6|10420.6|10426.8|10420.8|10423.8|10417.8|0
1600118700000|2020-09-14 21:25:00|10426.8|10420.8|10426.6|10420.6|10426.8|10420.8|10426.6|10420.6|0
1600119000000|2020-09-14 21:30:00|10426.8|10420.8|10427.1|10421.1|10427.1|10421.1|10426.6|10420.6|0
1600119300000|2020-09-14 21:35:00|10427.3|10421.3|10427.5|10421.5|10427.5|10421.5|10427.3|10421.3|0
1600119600000|2020-09-14 21:40:00|10427.8|10421.8|10428.5|10422.5|10428.7|10422.7|10427.8|10421.8|0
1600119900000|2020-09-14 21:45:00|10428.3|10422.3|10428|10422|10428.3|10422.3|10428|10422|0
1600120200000|2020-09-14 21:50:00|10428.3|10422.3|10428.3|10422.3|10428.3|10422.3|10427.5|10421.5|0
1600120500000|2020-09-14 21:55:00|10427.8|10421.8|10427.3|10421.3|10429|10423|10427.1|10421.1|0
1600120800000|2020-09-14 22:00:00|10427.7|10421.7|10433.5|10427.5|10434.9|10428.9|10425.5|10419.5|0
1600121100000|2020-09-14 22:05:00|10433.8|10427.8|10432.9|10426.9|10436|10430|10432.1|10426.1|0
1600121400000|2020-09-14 22:10:00|10433|10427|10428.6|10422.6|10433.5|10427.5|10428.4|10422.4|0
1600121700000|2020-09-14 22:15:00|10428.5|10422.5|10438|10432|10438.3|10432.3|10428.1|10422.1|0
1600122000000|2020-09-14 22:20:00|10438.1|10432.1|10444|10438|10445.4|10439.4|10437.7|10431.7|0
1600122300000|2020-09-14 22:25:00|10444.3|10438.3|10445.4|10439.4|10445.4|10439.4|10442.6|10436.6|0
1600122600000|2020-09-14 22:30:00|10445.3|10439.3|10444.6|10438.6|10445.4|10439.4|10441.4|10435.4|0
1600122900000|2020-09-14 22:35:00|10445.1|10439.1|10445.1|10439.1|10445.4|10439.4|10444|10438|0
1600123200000|2020-09-14 22:40:00|10445|10439|10447.4|10441.4|10447.4|10441.4|10444.6|10438.6|0
1600123500000|2020-09-14 22:45:00|10447.3|10441.3|10444|10438|10448.5|10442.5|10444|10438|0
1600123800000|2020-09-14 22:50:00|10444.2|10438.2|10448.2|10442.2|10448.8|10442.8|10444.2|10438.2|0
1600124100000|2020-09-14 22:55:00|10448.1|10442.1|10448.5|10442.5|10448.8|10442.8|10446|10440|0
1600124400000|2020-09-14 23:00:00|10448.6|10442.6|10446|10440|10448.8|10442.8|10445.1|10439.1|0
1600124700000|2020-09-14 23:05:00|10445.9|10439.9|10443.4|10437.4|10447.1|10441.1|10442.6|10436.6|0
1600125000000|2020-09-14 23:10:00|10443.7|10437.7|10448.5|10442.5|10448.8|10442.8|10443.7|10437.7|0
1600125300000|2020-09-14 23:15:00|10448.4|10442.4|10443.4|10437.4|10448.8|10442.8|10442.6|10436.6|0
1600125600000|2020-09-14 23:20:00|10443.5|10437.5|10444|10438|10445.4|10439.4|10442.6|10436.6|0
1600125900000|2020-09-14 23:25:00|10443.7|10437.7|10436.9|10430.9|10443.7|10437.7|10436.6|10430.6|0
1600126200000|2020-09-14 23:30:00|10437.1|10431.1|10436.3|10430.3|10439.7|10433.7|10436.3|10430.3|0
1600126500000|2020-09-14 23:35:00|10436.4|10430.4|10438.3|10432.3|10438.3|10432.3|10435.7|10429.7|0
1600126800000|2020-09-14 23:40:00|10438.4|10432.4|10432.8|10426.8|10439.7|10433.7|10432.1|10426.1|0
1600127100000|2020-09-14 23:45:00|10432.1|10426.1|10434.3|10428.3|10434.9|10428.9|10430.7|10424.7|0
1600127400000|2020-09-14 23:50:00|10434.2|10428.2|10438.3|10432.3|10438.3|10432.3|10433.5|10427.5|0
1600127700000|2020-09-14 23:55:00|10438.4|10432.4|10442.6|10436.6|10443.4|10437.4|10438.3|10432.3|0
1600128000000|2020-09-15 00:00:00|10442.7|10436.7|10446|10440|10446.8|10440.8|10440.5|10434.5|0
1600128300000|2020-09-15 00:05:00|10446.1|10440.1|10444|10438|10446.8|10440.8|10444|10438|0
1600128600000|2020-09-15 00:10:00|10443.8|10437.8|10435.4|10429.4|10446.8|10440.8|10433.8|10427.8|0
1600128900000|2020-09-15 00:15:00|10436.1|10430.1|10426.1|10420.1|10436.7|10430.7|10426|10420|0
1600129200000|2020-09-15 00:20:00|10426|10420|10422.3|10416.3|10426|10420|10419.3|10413.3|0
1600129500000|2020-09-15 00:25:00|10422.4|10416.4|10422.6|10416.6|10425.2|10419.2|10416.8|10410.8|0
1600129800000|2020-09-15 00:30:00|10422.7|10416.7|10422.3|10416.3|10425.4|10419.4|10416.8|10410.8|0
1600130100000|2020-09-15 00:35:00|10422.4|10416.4|10422.5|10416.5|10425.3|10419.3|10422.3|10416.3|0
1600130400000|2020-09-15 00:40:00|10422.4|10416.4|10422.4|10416.4|10425.2|10419.2|10419.7|10413.7|0
1600130700000|2020-09-15 00:45:00|10422.5|10416.5|10417|10411|10422.6|10416.6|10416.9|10410.9|0
1600131000000|2020-09-15 00:50:00|10417.1|10411.1|10423.1|10417.1|10423.1|10417.1|10417|10411|0
1600131300000|2020-09-15 00:55:00|10422|10416|10420.4|10414.4|10422|10416|10417.3|10411.3|0
1600131600000|2020-09-15 01:00:00|10420.5|10414.5|10417.7|10411.7|10423.4|10417.4|10411.9|10405.9|0
1600131900000|2020-09-15 01:05:00|10417.6|10411.6|10417.3|10411.3|10417.6|10411.6|10411.9|10405.9|0
1600132200000|2020-09-15 01:10:00|10417.4|10411.4|10417.7|10411.7|10420.7|10414.7|10417.3|10411.3|0
1600132500000|2020-09-15 01:15:00|10417.6|10411.6|10429.3|10423.3|10430.5|10424.5|10417.4|10411.4|0
1600132800000|2020-09-15 01:20:00|10432|10426|10429|10423|10432|10426|10428.9|10422.9|0
1600133100000|2020-09-15 01:25:00|10428.9|10422.9|10423.5|10417.5|10429.1|10423.1|10423.4|10417.4|0
1600133400000|2020-09-15 01:30:00|10423.6|10417.6|10423.7|10417.7|10432.1|10426.1|10423.5|10417.5|0
1600133700000|2020-09-15 01:35:00|10423.6|10417.6|10423.8|10417.8|10426.6|10420.6|10418|10412|0
1600134000000|2020-09-15 01:40:00|10423.9|10417.9|10424|10418|10426.8|10420.8|10423.8|10417.8|0
1600134300000|2020-09-15 01:45:00|10424.1|10418.1|10427.2|10421.2|10427.2|10421.2|10424.1|10418.1|0
1600134600000|2020-09-15 01:50:00|10428.3|10422.3|10426.9|10420.9|10430|10424|10424.2|10418.2|0
1600134900000|2020-09-15 01:55:00|10427|10421|10431.7|10425.7|10433.2|10427.2|10427|10421|0
1600135200000|2020-09-15 02:00:00|10431.8|10425.8|10438.7|10432.7|10439|10433|10431.8|10425.8|0
1600135500000|2020-09-15 02:05:00|10438.8|10432.8|10441.7|10435.7|10441.7|10435.7|10436|10430|0
1600135800000|2020-09-15 02:10:00|10441.6|10435.6|10438.6|10432.6|10441.6|10435.6|10438.4|10432.4|0
1600136100000|2020-09-15 02:15:00|10438.7|10432.7|10441.6|10435.6|10444.3|10438.3|10437.1|10431.1|0
1600136400000|2020-09-15 02:20:00|10444.2|10438.2|10444.1|10438.1|10445.5|10439.5|10438.4|10432.4|0
1600136700000|2020-09-15 02:25:00|10444|10438|10441.2|10435.2|10444.1|10438.1|10440|10434|0
1600137000000|2020-09-15 02:30:00|10441.3|10435.3|10441.2|10435.2|10444.1|10438.1|10437|10431|0
1600137300000|2020-09-15 02:35:00|10441.1|10435.1|10435.5|10429.5|10441.1|10435.1|10432.8|10426.8|0
1600137600000|2020-09-15 02:40:00|10435.6|10429.6|10435.6|10429.6|10441.1|10435.1|10435.4|10429.4|0
1600137900000|2020-09-15 02:45:00|10435.7|10429.7|10435.6|10429.6|10437.1|10431.1|10431.4|10425.4|0
1600138200000|2020-09-15 02:50:00|10435.5|10429.5|10432.9|10426.9|10435.8|10429.8|10432.9|10426.9|0
1600138500000|2020-09-15 02:55:00|10433|10427|10438.6|10432.6|10438.7|10432.7|10432.9|10426.9|0
1600138800000|2020-09-15 03:00:00|10438.7|10432.7|10444.3|10438.3|10444.3|10438.3|10438.6|10432.6|0
1600139100000|2020-09-15 03:05:00|10443.8|10437.8|10441.7|10435.7|10444.3|10438.3|10441.4|10435.4|0
1600139400000|2020-09-15 03:10:00|10442.8|10436.8|10441.7|10435.7|10444.5|10438.5|10441.6|10435.6|0
1600139700000|2020-09-15 03:15:00|10442.8|10436.8|10444.5|10438.5|10444.5|10438.5|10441.7|10435.7|0
1600140000000|2020-09-15 03:20:00|10444.7|10438.7|10444.5|10438.5|10447.4|10441.4|10441.7|10435.7|0
1600140300000|2020-09-15 03:25:00|10444|10438|10447.5|10441.5|10447.5|10441.5|10441.8|10435.8|0
1600140600000|2020-09-15 03:30:00|10447.4|10441.4|10441.8|10435.8|10447.4|10441.4|10439.1|10433.1|0
1600140900000|2020-09-15 03:35:00|10441.7|10435.7|10439.1|10433.1|10441.8|10435.8|10438.9|10432.9|0
1600141200000|2020-09-15 03:40:00|10440.2|10434.2|10439|10433|10441.8|10435.8|10439|10433|0
1600141500000|2020-09-15 03:45:00|10438.9|10432.9|10441.7|10435.7|10441.7|10435.7|10438.8|10432.8|0
1600141800000|2020-09-15 03:50:00|10441.6|10435.6|10441.8|10435.8|10441.8|10435.8|10439|10433|0
1600142100000|2020-09-15 03:55:00|10441.9|10435.9|10441.8|10435.8|10444.6|10438.6|10439.1|10433.1|0
1600142400000|2020-09-15 04:00:00|10440.8|10434.8|10439.1|10433.1|10441.9|10435.9|10439.1|10433.1|0
1600142700000|2020-09-15 04:05:00|10439.2|10433.2|10439.3|10433.3|10442|10436|10439.2|10433.2|0
1600143000000|2020-09-15 04:10:00|10439.4|10433.4|10442.4|10436.4|10442.4|10436.4|10439.3|10433.3|0
1600143300000|2020-09-15 04:15:00|10442.3|10436.3|10442.2|10436.2|10445|10439|10442.1|10436.1|0
1600143600000|2020-09-15 04:20:00|10442.3|10436.3|10445.2|10439.2|10445.2|10439.2|10442.3|10436.3|0
1600143900000|2020-09-15 04:25:00|10445.3|10439.3|10445.5|10439.5|10445.5|10439.5|10445.2|10439.2|0
1600144200000|2020-09-15 04:30:00|10445.4|10439.4|10445.4|10439.4|10445.5|10439.5|10445.3|10439.3|0
1600144500000|2020-09-15 04:35:00|10445.3|10439.3|10445.3|10439.3|10445.4|10439.4|10445.2|10439.2|0
1600144800000|2020-09-15 04:40:00|10445.4|10439.4|10445.6|10439.6|10448.3|10442.3|10442.8|10436.8|0
1600145100000|2020-09-15 04:45:00|10445.5|10439.5|10445.4|10439.4|10445.5|10439.5|10445.4|10439.4|0
1600145400000|2020-09-15 04:50:00|10445.3|10439.3|10448.3|10442.3|10448.3|10442.3|10445.3|10439.3|0
1600145700000|2020-09-15 04:55:00|10448.2|10442.2|10451.2|10445.2|10451.2|10445.2|10448.1|10442.1|0
1600146000000|2020-09-15 05:00:00|10451.1|10445.1|10451.2|10445.2|10454.1|10448.1|10451.1|10445.1|0
1600146300000|2020-09-15 05:05:00|10451.3|10445.3|10450.9|10444.9|10453.9|10447.9|10448.2|10442.2|0
1600146600000|2020-09-15 05:10:00|10450.4|10444.4|10447.9|10441.9|10451|10445|10445.2|10439.2|0
1600146900000|2020-09-15 05:15:00|10447.8|10441.8|10450.6|10444.6|10450.7|10444.7|10447.8|10441.8|0
1600147200000|2020-09-15 05:20:00|10450.5|10444.5|10453.3|10447.3|10453.3|10447.3|10447.9|10441.9|0
1600147500000|2020-09-15 05:25:00|10452.2|10446.2|10453.5|10447.5|10453.5|10447.5|10450.6|10444.6|0
1600147800000|2020-09-15 05:30:00|10453.6|10447.6|10450.8|10444.8|10453.7|10447.7|10450.7|10444.7|0
1600148100000|2020-09-15 05:35:00|10450.7|10444.7|10447.7|10441.7|10450.8|10444.8|10447.7|10441.7|0
1600148400000|2020-09-15 05:40:00|10447.6|10441.6|10444.7|10438.7|10447.7|10441.7|10444.4|10438.4|0
1600148700000|2020-09-15 05:45:00|10444.6|10438.6|10448|10442|10450.7|10444.7|10444.6|10438.6|0
1600149000000|2020-09-15 05:50:00|10447.9|10441.9|10450.8|10444.8|10450.8|10444.8|10447.9|10441.9|0
1600149300000|2020-09-15 05:55:00|10450.7|10444.7|10456.5|10450.5|10456.5|10450.5|10450.7|10444.7|0
1600149600000|2020-09-15 06:00:00|10455.8|10453.8|10452.8|10450.8|10455.8|10453.8|10443.8|10441.8|606
1600149900000|2020-09-15 06:05:00|10452.3|10450.3|10458.3|10456.3|10461.3|10459.3|10452.3|10450.3|191
1600150200000|2020-09-15 06:10:00|10458.8|10456.8|10459.8|10457.8|10461.8|10459.8|10458.3|10456.3|213
1600150500000|2020-09-15 06:15:00|10459.3|10457.3|10457.8|10455.8|10462.3|10460.3|10457.8|10455.8|53
1600150800000|2020-09-15 06:20:00|10458.3|10456.3|10461.3|10459.3|10461.3|10459.3|10458.3|10456.3|79
1600151100000|2020-09-15 06:25:00|10460.8|10458.8|10460.8|10458.8|10461.3|10459.3|10458.8|10456.8|55
1600151400000|2020-09-15 06:30:00|10460.3|10458.3|10459.3|10457.3|10461.8|10459.8|10458.3|10456.3|35
1600151700000|2020-09-15 06:35:00|10459.8|10457.8|10459.3|10457.3|10461.3|10459.3|10458.3|10456.3|5
1600152000000|2020-09-15 06:40:00|10458.8|10456.8|10458.8|10456.8|10462.3|10460.3|10458.3|10456.3|62
1600152300000|2020-09-15 06:45:00|10458.3|10456.3|10459.3|10457.3|10459.3|10457.3|10452.3|10450.3|62
1600152600000|2020-09-15 06:50:00|10458.8|10456.8|10459.3|10457.3|10462.3|10460.3|10458.3|10456.3|194
1600152900000|2020-09-15 06:55:00|10459.8|10457.8|10464.8|10462.8|10466.3|10464.3|10451.3|10449.3|73
1600153200000|2020-09-15 07:00:00|10465.3|10463.3|10473.8|10471.8|10483.8|10481.8|10462.8|10460.8|1604
1600153500000|2020-09-15 07:05:00|10473.3|10471.3|10462.8|10460.8|10473.3|10471.3|10456.3|10454.3|1093
1600153800000|2020-09-15 07:10:00|10463.3|10461.3|10453.3|10451.3|10469.8|10467.8|10452.3|10450.3|498
1600154100000|2020-09-15 07:15:00|10453.8|10451.8|10472.3|10470.3|10473.3|10471.3|10452.8|10450.8|407
1600154400000|2020-09-15 07:20:00|10472.8|10470.8|10483.8|10481.8|10484.3|10482.3|10470.8|10468.8|419
1600154700000|2020-09-15 07:25:00|10484.3|10482.3|10482.8|10480.8|10484.8|10482.8|10475.8|10473.8|515
1600155000000|2020-09-15 07:30:00|10482.3|10480.3|10469.8|10467.8|10482.8|10480.8|10465.8|10463.8|2019
1600155300000|2020-09-15 07:35:00|10470.3|10468.3|10480.8|10478.8|10485.8|10483.8|10467.8|10465.8|483
1600155600000|2020-09-15 07:40:00|10481.3|10479.3|10486.3|10484.3|10493.3|10491.3|10476.3|10474.3|768
1600155900000|2020-09-15 07:45:00|10484.8|10482.8|10483.3|10481.3|10487.3|10485.3|10476.3|10474.3|470
1600156200000|2020-09-15 07:50:00|10483.8|10481.8|10489.8|10487.8|10491.3|10489.3|10477.8|10475.8|258
1600156500000|2020-09-15 07:55:00|10489.3|10487.3|10491.8|10489.8|10494.3|10492.3|10485.3|10483.3|915
1600156800000|2020-09-15 08:00:00|10492.3|10490.3|10489.8|10487.8|10496.3|10494.3|10488.3|10486.3|558
1600157100000|2020-09-15 08:05:00|10490.3|10488.3|10496.3|10494.3|10500.3|10498.3|10486.3|10484.3|318
1600157400000|2020-09-15 08:10:00|10496.8|10494.8|10484.8|10482.8|10499.3|10497.3|10479.8|10477.8|1015
1600157700000|2020-09-15 08:15:00|10484.3|10482.3|10491.3|10489.3|10491.3|10489.3|10481.3|10479.3|1707
1600158000000|2020-09-15 08:20:00|10491.8|10489.8|10499.8|10497.8|10501.3|10499.3|10488.8|10486.8|1518
1600158300000|2020-09-15 08:25:00|10499.3|10497.3|10505.3|10503.3|10505.3|10503.3|10499.3|10497.3|320
1600158600000|2020-09-15 08:30:00|10504.8|10502.8|10505.3|10503.3|10507.3|10505.3|10499.8|10497.8|975
1600158900000|2020-09-15 08:35:00|10505.8|10503.8|10512.3|10510.3|10516.3|10514.3|10503.3|10501.3|644
1600159200000|2020-09-15 08:40:00|10512.8|10510.8|10519.3|10517.3|10521.3|10519.3|10510.8|10508.8|1419
1600159500000|2020-09-15 08:45:00|10519.8|10517.8|10528.8|10526.8|10529.3|10527.3|10517.3|10515.3|607
1600159800000|2020-09-15 08:50:00|10529.3|10527.3|10525.3|10523.3|10530.3|10528.3|10521.3|10519.3|571
1600160100000|2020-09-15 08:55:00|10526.3|10524.3|10525.3|10523.3|10530.3|10528.3|10524.3|10522.3|929
1600160400000|2020-09-15 09:00:00|10525.8|10523.8|10538.3|10536.3|10538.8|10536.8|10525.3|10523.3|3562
1600160700000|2020-09-15 09:05:00|10538.8|10536.8|10539.3|10537.3|10539.3|10537.3|10529.3|10527.3|1985
1600161000000|2020-09-15 09:10:00|10540.3|10538.3|10535.3|10533.3|10543.8|10541.8|10533.3|10531.3|789
1600161300000|2020-09-15 09:15:00|10535.8|10533.8|10538.3|10536.3|10541.8|10539.8|10535.3|10533.3|1472
1600161600000|2020-09-15 09:20:00|10537.8|10535.8|10537.3|10535.3|10544.3|10542.3|10536.8|10534.8|265
1600161900000|2020-09-15 09:25:00|10537.8|10535.8|10541.3|10539.3|10542.8|10540.8|10536.3|10534.3|221
1600162200000|2020-09-15 09:30:00|10541.8|10539.8|10540.3|10538.3|10547.3|10545.3|10540.3|10538.3|348
1600162500000|2020-09-15 09:35:00|10540.8|10538.8|10538.8|10536.8|10542.3|10540.3|10536.3|10534.3|221
1600162800000|2020-09-15 09:40:00|10538.3|10536.3|10539.3|10537.3|10545.3|10543.3|10538.3|10536.3|1583
1600163100000|2020-09-15 09:45:00|10539.8|10537.8|10542.3|10540.3|10546.3|10544.3|10537.8|10535.8|834
1600163400000|2020-09-15 09:50:00|10542.8|10540.8|10547.3|10545.3|10550.3|10548.3|10542.8|10540.8|508
1600163700000|2020-09-15 09:55:00|10546.8|10544.8|10552.3|10550.3|10552.3|10550.3|10546.3|10544.3|908
1600164000000|2020-09-15 10:00:00|10551.8|10549.8|10550.3|10548.3|10555.8|10553.8|10548.8|10546.8|313
1600164300000|2020-09-15 10:05:00|10550.8|10548.8|10549.3|10547.3|10551.3|10549.3|10547.3|10545.3|186
1600164600000|2020-09-15 10:10:00|10550.3|10548.3|10546.3|10544.3|10552.3|10550.3|10544.3|10542.3|1343
1600164900000|2020-09-15 10:15:00|10546.8|10544.8|10542.3|10540.3|10548.8|10546.8|10539.3|10537.3|287
1600165200000|2020-09-15 10:20:00|10541.3|10539.3|10538.3|10536.3|10542.3|10540.3|10537.3|10535.3|226
1600165500000|2020-09-15 10:25:00|10537.3|10535.3|10533.3|10531.3|10538.8|10536.8|10532.3|10530.3|468
1600165800000|2020-09-15 10:30:00|10532.8|10530.8|10537.3|10535.3|10537.3|10535.3|10530.3|10528.3|846
1600166100000|2020-09-15 10:35:00|10536.8|10534.8|10535.3|10533.3|10539.8|10537.8|10534.3|10532.3|352
1600166400000|2020-09-15 10:40:00|10534.8|10532.8|10540.3|10538.3|10540.8|10538.8|10534.3|10532.3|541
1600166700000|2020-09-15 10:45:00|10540.8|10538.8|10545.8|10543.8|10546.3|10544.3|10536.3|10534.3|402
1600167000000|2020-09-15 10:50:00|10546.3|10544.3|10545.3|10543.3|10551.3|10549.3|10544.3|10542.3|540
1600167300000|2020-09-15 10:55:00|10545.8|10543.8|10547.3|10545.3|10548.8|10546.8|10545.3|10543.3|252
1600167600000|2020-09-15 11:00:00|10546.8|10544.8|10549.8|10547.8|10551.8|10549.8|10545.3|10543.3|155
1600167900000|2020-09-15 11:05:00|10549.3|10547.3|10543.3|10541.3|10549.3|10547.3|10542.8|10540.8|112
1600168200000|2020-09-15 11:10:00|10542.8|10540.8|10542.3|10540.3|10544.8|10542.8|10538.3|10536.3|555
1600168500000|2020-09-15 11:15:00|10541.3|10539.3|10547.3|10545.3|10549.3|10547.3|10541.3|10539.3|751
1600168800000|2020-09-15 11:20:00|10547.8|10545.8|10548.3|10546.3|10551.3|10549.3|10546.8|10544.8|263
1600169100000|2020-09-15 11:25:00|10548.8|10546.8|10550.3|10548.3|10551.8|10549.8|10546.3|10544.3|179
1600169400000|2020-09-15 11:30:00|10549.8|10547.8|10550.3|10548.3|10554.3|10552.3|10549.3|10547.3|471
1600169700000|2020-09-15 11:35:00|10550.8|10548.8|10558.3|10556.3|10558.8|10556.8|10550.8|10548.8|252
1600170000000|2020-09-15 11:40:00|10556.4|10554.4|10549.4|10547.4|10556.9|10554.9|10548.4|10546.4|155
1600170300000|2020-09-15 11:45:00|10550.4|10548.4|10550.4|10548.4|10553.4|10551.4|10549.4|10547.4|171
1600170600000|2020-09-15 11:50:00|10549.4|10547.4|10545.9|10543.9|10550.4|10548.4|10544.4|10542.4|5899
1600170900000|2020-09-15 11:55:00|10545.4|10543.4|10544.4|10542.4|10549.4|10547.4|10544.4|10542.4|2792
1600171200000|2020-09-15 12:00:00|10544.9|10542.9|10543.4|10541.4|10546.9|10544.9|10542.4|10540.4|746
1600171500000|2020-09-15 12:05:00|10543.9|10541.9|10553.4|10551.4|10554.4|10552.4|10543.4|10541.4|335
1600171800000|2020-09-15 12:10:00|10553.9|10551.9|10549.9|10547.9|10556.4|10554.4|10548.4|10546.4|151
1600172100000|2020-09-15 12:15:00|10550.4|10548.4|10544.4|10542.4|10551.4|10549.4|10544.4|10542.4|587
1600172400000|2020-09-15 12:20:00|10543.4|10541.4|10540.9|10538.9|10544.9|10542.9|10539.9|10537.9|196
1600172700000|2020-09-15 12:25:00|10540.4|10538.4|10538.9|10536.9|10541.4|10539.4|10537.4|10535.4|170
1600173000000|2020-09-15 12:30:00|10539.4|10537.4|10546.4|10544.4|10547.4|10545.4|10537.4|10535.4|290
1600173300000|2020-09-15 12:35:00|10546.9|10544.9|10556.4|10554.4|10557.9|10555.9|10546.9|10544.9|419
1600173600000|2020-09-15 12:40:00|10555.4|10553.4|10559.4|10557.4|10561.4|10559.4|10555.4|10553.4|304
1600173900000|2020-09-15 12:45:00|10559.9|10557.9|10558.4|10556.4|10562.4|10560.4|10557.4|10555.4|429
1600174200000|2020-09-15 12:50:00|10558.9|10556.9|10560.4|10558.4|10564.9|10562.9|10557.4|10555.4|3411
1600174500000|2020-09-15 12:55:00|10559.9|10557.9|10559.4|10557.4|10562.4|10560.4|10556.9|10554.9|2937
1600174800000|2020-09-15 13:00:00|10558.4|10556.4|10555.9|10553.9|10562.4|10560.4|10553.4|10551.4|308
1600175100000|2020-09-15 13:05:00|10556.4|10554.4|10556.4|10554.4|10558.4|10556.4|10552.9|10550.9|348
1600175400000|2020-09-15 13:10:00|10555.9|10553.9|10556.9|10554.9|10557.9|10555.9|10553.4|10551.4|1006
1600175700000|2020-09-15 13:15:00|10557.4|10555.4|10562.4|10560.4|10562.4|10560.4|10555.9|10553.9|265
1600176000000|2020-09-15 13:20:00|10561.9|10559.9|10563.4|10561.4|10564.4|10562.4|10557.4|10555.4|550
1600176300000|2020-09-15 13:25:00|10564.4|10562.4|10549.4|10547.4|10564.4|10562.4|10548.9|10546.9|777
1600176600000|2020-09-15 13:30:00|10549.9|10547.9|10545.9|10543.9|10553.9|10551.9|10545.4|10543.4|2203
1600176900000|2020-09-15 13:35:00|10545.4|10543.4|10546.4|10544.4|10550.4|10548.4|10541.9|10539.9|344
1600177200000|2020-09-15 13:40:00|10546.9|10544.9|10541.4|10539.4|10552.4|10550.4|10540.9|10538.9|352
1600177500000|2020-09-15 13:45:00|10541.9|10539.9|10538.9|10536.9|10543.4|10541.4|10536.9|10534.9|652
1600177800000|2020-09-15 13:50:00|10538.4|10536.4|10548.4|10546.4|10549.4|10547.4|10538.4|10536.4|2787
1600178100000|2020-09-15 13:55:00|10549.4|10547.4|10545.4|10543.4|10550.9|10548.9|10540.4|10538.4|677
1600178400000|2020-09-15 14:00:00|10545.9|10543.9|10558.9|10556.9|10563.4|10561.4|10544.4|10542.4|543
1600178700000|2020-09-15 14:05:00|10558.4|10556.4|10550.4|10548.4|10563.9|10561.9|10547.4|10545.4|633
1600179000000|2020-09-15 14:10:00|10549.5|10547.5|10553|10551|10554.5|10552.5|10548.5|10546.5|355
1600179300000|2020-09-15 14:15:00|10553.5|10551.5|10547.5|10545.5|10554.5|10552.5|10546.5|10544.5|1461
1600179600000|2020-09-15 14:20:00|10547|10545|10544|10542|10550|10548|10542.5|10540.5|389
1600179900000|2020-09-15 14:25:00|10544.5|10542.5|10547.5|10545.5|10547.5|10545.5|10543.5|10541.5|354
1600180200000|2020-09-15 14:30:00|10548|10546|10541.5|10539.5|10549.5|10547.5|10541|10539|885
1600180500000|2020-09-15 14:35:00|10542|10540|10540.5|10538.5|10546.5|10544.5|10539.5|10537.5|315
1600180800000|2020-09-15 14:40:00|10540|10538|10535|10533|10541|10539|10531.5|10529.5|528
1600181100000|2020-09-15 14:45:00|10535.5|10533.5|10544.5|10542.5|10546.5|10544.5|10533.5|10531.5|1928
1600181400000|2020-09-15 14:50:00|10545|10543|10543.5|10541.5|10548|10546|10537.5|10535.5|1155
1600181700000|2020-09-15 14:55:00|10542.5|10540.5|10541|10539|10546|10544|10538.5|10536.5|2086
1600182000000|2020-09-15 15:00:00|10540.5|10538.5|10546.5|10544.5|10547.5|10545.5|10539.5|10537.5|439
1600182300000|2020-09-15 15:05:00|10547|10545|10548|10546|10549.5|10547.5|10544.5|10542.5|471
1600182600000|2020-09-15 15:10:00|10548.5|10546.5|10545|10543|10548.5|10546.5|10543.5|10541.5|330
1600182900000|2020-09-15 15:15:00|10545.5|10543.5|10534.5|10532.5|10546.5|10544.5|10533.5|10531.5|979
1600183200000|2020-09-15 15:20:00|10530.1|10528.1|10527.6|10525.6|10535.1|10533.1|10524.6|10522.6|719
1600183500000|2020-09-15 15:25:00|10528.1|10526.1|10518.6|10516.6|10532.1|10530.1|10518.6|10516.6|3028
1600183800000|2020-09-15 15:30:00|10517.6|10515.6|10510.6|10508.6|10525.6|10523.6|10510.6|10508.6|1677
1600184100000|2020-09-15 15:35:00|10509.6|10507.6|10509.6|10507.6|10514.6|10512.6|10507.6|10505.6|714
1600184400000|2020-09-15 15:40:00|10510.6|10508.6|10508.1|10506.1|10510.6|10508.6|10505.6|10503.6|1160
1600184700000|2020-09-15 15:45:00|10508.6|10506.6|10506.6|10504.6|10508.6|10506.6|10502.6|10500.6|1901
1600185000000|2020-09-15 15:50:00|10506.1|10504.1|10500.6|10498.6|10506.1|10504.1|10499.6|10497.6|130
1600185300000|2020-09-15 15:55:00|10501.1|10499.1|10505.6|10503.6|10505.6|10503.6|10497.6|10495.6|174
1600185600000|2020-09-15 16:00:00|10506.1|10504.1|10508.1|10506.1|10510.6|10508.6|10505.1|10503.1|105
1600185900000|2020-09-15 16:05:00|10507.6|10505.6|10513.6|10511.6|10515.6|10513.6|10507.6|10505.6|779
1600186200000|2020-09-15 16:10:00|10514.1|10512.1|10510.6|10508.6|10514.1|10512.1|10506.6|10504.6|72
1600186500000|2020-09-15 16:15:00|10511.1|10509.1|10512.1|10510.1|10512.1|10510.1|10509.6|10507.6|95
1600186800000|2020-09-15 16:20:00|10511.6|10509.6|10512.1|10510.1|10513.6|10511.6|10510.6|10508.6|41
1600187100000|2020-09-15 16:25:00|10511.6|10509.6|10513.6|10511.6|10515.6|10513.6|10508.6|10506.6|30
1600187400000|2020-09-15 16:30:00|10514.1|10512.1|10513.1|10511.1|10515.1|10513.1|10512.6|10510.6|17
1600187700000|2020-09-15 16:35:00|10513.6|10511.6|10511.1|10509.1|10513.6|10511.6|10508.6|10506.6|42
1600188000000|2020-09-15 16:40:00|10511.6|10509.6|10514.6|10512.6|10515.6|10513.6|10511.6|10509.6|16
1600188300000|2020-09-15 16:45:00|10513.6|10511.6|10512.1|10510.1|10515.1|10513.1|10512.1|10510.1|9
1600188600000|2020-09-15 16:50:00|10511.6|10509.6|10510.6|10508.6|10512.1|10510.1|10509.6|10507.6|11
1600188900000|2020-09-15 16:55:00|10511.1|10509.1|10507.6|10505.6|10511.6|10509.6|10505.6|10503.6|16
1600189200000|2020-09-15 17:00:00|10508.1|10506.1|10510.6|10508.6|10515.1|10513.1|10507.6|10505.6|34
1600189500000|2020-09-15 17:05:00|10511.1|10509.1|10511.6|10509.6|10512.1|10510.1|10508.6|10506.6|3
1600189800000|2020-09-15 17:10:00|10512.1|10510.1|10510.1|10508.1|10512.6|10510.6|10509.1|10507.1|17
1600190100000|2020-09-15 17:15:00|10510.6|10508.6|10507.1|10505.1|10512.6|10510.6|10506.1|10504.1|21
1600190400000|2020-09-15 17:20:00|10507.6|10505.6|10506.6|10504.6|10509.1|10507.1|10506.1|10504.1|22
1600190700000|2020-09-15 17:25:00|10506.1|10504.1|10507.1|10505.1|10507.1|10505.1|10506.1|10504.1|0
1600191000000|2020-09-15 17:30:00|10507.6|10505.6|10506.6|10504.6|10507.6|10505.6|10503.1|10501.1|11
1600191300000|2020-09-15 17:35:00|10506.1|10504.1|10509.1|10507.1|10510.1|10508.1|10506.1|10504.1|7
1600191600000|2020-09-15 17:40:00|10508.6|10506.6|10510.1|10508.1|10510.1|10508.1|10507.6|10505.6|1
1600191900000|2020-09-15 17:45:00|10509.6|10507.6|10510.6|10508.6|10511.1|10509.1|10507.1|10505.1|9
1600192200000|2020-09-15 17:50:00|10511.1|10509.1|10514.1|10512.1|10515.6|10513.6|10511.1|10509.1|28
1600192500000|2020-09-15 17:55:00|10513.6|10511.6|10510.1|10508.1|10513.6|10511.6|10509.6|10507.6|3
1600192800000|2020-09-15 18:00:00|10509.1|10507.1|10504.6|10502.6|10509.6|10507.6|10503.1|10501.1|10
1600193100000|2020-09-15 18:05:00|10505.1|10503.1|10495.6|10493.6|10505.1|10503.1|10494.6|10492.6|39
1600193400000|2020-09-15 18:10:00|10496.1|10494.1|10500.6|10498.6|10500.6|10498.6|10495.6|10493.6|4
1600193700000|2020-09-15 18:15:00|10500.1|10498.1|10500.1|10498.1|10501.1|10499.1|10498.6|10496.6|12
1600194000000|2020-09-15 18:20:00|10499.6|10497.6|10501.1|10499.1|10501.6|10499.6|10497.1|10495.1|2
1600194300000|2020-09-15 18:25:00|10500.6|10498.6|10498.1|10496.1|10501.6|10499.6|10497.1|10495.1|10
1600194600000|2020-09-15 18:30:00|10497.6|10495.6|10496.6|10494.6|10498.1|10496.1|10496.1|10494.1|5
1600194900000|2020-09-15 18:35:00|10497.1|10495.1|10498.6|10496.6|10499.6|10497.6|10497.1|10495.1|10
1600195200000|2020-09-15 18:40:00|10499.1|10497.1|10502.6|10500.6|10502.6|10500.6|10498.6|10496.6|0
1600195500000|2020-09-15 18:45:00|10502.1|10500.1|10502.1|10500.1|10502.6|10500.6|10502.1|10500.1|1
1600195800000|2020-09-15 18:50:00|10500.6|10498.6|10502.6|10500.6|10503.1|10501.1|10500.6|10498.6|2
1600196100000|2020-09-15 18:55:00|10503.6|10501.6|10500.1|10498.1|10503.6|10501.6|10498.1|10496.1|10
1600196400000|2020-09-15 19:00:00|10502.6|10500.6|10501.1|10499.1|10504.1|10502.1|10498.6|10496.6|31
1600196700000|2020-09-15 19:05:00|10500.6|10498.6|10494.1|10492.1|10500.6|10498.6|10492.6|10490.6|18
1600197000000|2020-09-15 19:10:00|10493.6|10491.6|10492.6|10490.6|10496.6|10494.6|10491.6|10489.6|3
1600197300000|2020-09-15 19:15:00|10492.1|10490.1|10494.6|10492.6|10497.6|10495.6|10491.6|10489.6|5
1600197600000|2020-09-15 19:20:00|10494.1|10492.1|10492.6|10490.6|10496.6|10494.6|10491.6|10489.6|16
1600197900000|2020-09-15 19:25:00|10493.1|10491.1|10496.1|10494.1|10497.1|10495.1|10492.6|10490.6|3
1600198200000|2020-09-15 19:30:00|10495.6|10493.6|10488.1|10486.1|10496.6|10494.6|10487.1|10485.1|25
1600198500000|2020-09-15 19:35:00|10487.6|10485.6|10484.6|10482.6|10488.6|10486.6|10483.6|10481.6|3
1600198800000|2020-09-15 19:40:00|10484.1|10482.1|10486.1|10484.1|10486.6|10484.6|10483.6|10481.6|9
1600199100000|2020-09-15 19:45:00|10487.1|10485.1|10492.6|10490.6|10494.1|10492.1|10486.1|10484.1|35
1600199400000|2020-09-15 19:50:00|10492.1|10490.1|10497.1|10495.1|10497.1|10495.1|10489.6|10487.6|43
1600199700000|2020-09-15 19:55:00|10497.6|10495.6|10500.8|10494.8|10502.6|10500.6|10494.1|10492.1|76
1600200000000|2020-09-15 20:00:00|10500.6|10494.6|10512.6|10506.6|10513.2|10507.2|10500.2|10494.2|2200
1600200300000|2020-09-15 20:05:00|10512.7|10506.7|10517.1|10511.1|10519.1|10513.1|10511.7|10505.7|0
1600200600000|2020-09-15 20:10:00|10517.3|10511.3|10515.2|10509.2|10517.7|10511.7|10511.5|10505.5|0
1600200900000|2020-09-15 20:15:00|10515.1|10509.1|10515.8|10509.8|10515.8|10509.8|10513.9|10507.9|0
1600201200000|2020-09-15 20:20:00|10515.5|10509.5|10515|10509|10515.5|10509.5|10514.8|10508.8|0
1600201500000|2020-09-15 20:25:00|10515.5|10509.5|10514.8|10508.8|10515.7|10509.7|10514.8|10508.8|0
1600201800000|2020-09-15 20:30:00|10514.7|10508.7|10513.7|10507.7|10516.6|10510.6|10512.9|10506.9|0
1600202100000|2020-09-15 20:35:00|10513.8|10507.8|10517.2|10511.2|10520|10514|10513.8|10507.8|0
1600202400000|2020-09-15 20:40:00|10517|10511|10513.7|10507.7|10517|10511|10512.9|10506.9|0
1600202700000|2020-09-15 20:45:00|10513.6|10507.6|10513.7|10507.7|10514.3|10508.3|10512.3|10506.3|0
1600203000000|2020-09-15 20:50:00|10513.8|10507.8|10512.9|10506.9|10515.1|10509.1|10512.3|10506.3|0
1600203300000|2020-09-15 20:55:00|10512.8|10506.8|10514.1|10508.1|10515.7|10509.7|10512.3|10506.3|0
1600203600000|2020-09-15 21:00:00|10513.6|10507.6|10513.1|10507.1|10514.3|10508.3|10513.1|10507.1|0
1600203900000|2020-09-15 21:05:00|10513.4|10507.4|10513.4|10507.4|10513.4|10507.4|10512.7|10506.7|0
1600204200000|2020-09-15 21:10:00|10514.1|10508.1|10514.6|10508.6|10515.3|10509.3|10514.1|10508.1|0
1600204500000|2020-09-15 21:15:00|10514.8|10508.8|10514.8|10508.8|10515|10509|10514.6|10508.6|0
1600204800000|2020-09-15 21:20:00|10514.6|10508.6|10516|10510|10516.7|10510.7|10514.6|10508.6|0
1600205100000|2020-09-15 21:25:00|10516.2|10510.2|10516.2|10510.2|10516.2|10510.2|10516|10510|0
1600205400000|2020-09-15 21:30:00|10516.9|10510.9|10516.2|10510.2|10516.9|10510.9|10516.2|10510.2|0
1600205700000|2020-09-15 21:35:00|10516|10510|10516|10510|10516.2|10510.2|10516|10510|0
1600206000000|2020-09-15 21:40:00|10516.2|10510.2|10515.7|10509.7|10516.2|10510.2|10515.7|10509.7|0
1600206300000|2020-09-15 21:45:00|10515.5|10509.5|10516.2|10510.2|10516.2|10510.2|10515.5|10509.5|0
1600206600000|2020-09-15 21:50:00|10515.7|10509.7|10516.2|10510.2|10516.2|10510.2|10515.7|10509.7|0
1600206900000|2020-09-15 21:55:00|10516.4|10510.4|10516.7|10510.7|10516.7|10510.7|10516.2|10510.2|0
1600207200000|2020-09-15 22:00:00|10517|10511|10521.1|10515.1|10523.9|10517.9|10516.6|10510.6|0
1600207500000|2020-09-15 22:05:00|10521.2|10515.2|10519.7|10513.7|10521.7|10515.7|10518.9|10512.9|0
1600207800000|2020-09-15 22:10:00|10519.6|10513.6|10520.3|10514.3|10520.3|10514.3|10517.4|10511.4|0
1600208100000|2020-09-15 22:15:00|10520.4|10514.4|10517.2|10511.2|10521.1|10515.1|10516.3|10510.3|0
1600208400000|2020-09-15 22:20:00|10517.1|10511.1|10518.3|10512.3|10520.3|10514.3|10516.9|10510.9|0
1600208700000|2020-09-15 22:25:00|10511.2|10505.2|10511.2|10505.2|10511.5|10505.5|10511.2|10505.2|0
1600209000000|2020-09-15 22:30:00|10511.3|10505.3|10511.2|10505.2|10511.8|10505.8|10510.4|10504.4|0
1600209300000|2020-09-15 22:35:00|10511.1|10505.1|10507.8|10501.8|10511.2|10505.2|10505.5|10499.5|0
1600209600000|2020-09-15 22:40:00|10507.9|10501.9|10508.6|10502.6|10509.8|10503.8|10507.9|10501.9|0
1600209900000|2020-09-15 22:45:00|10508.4|10502.4|10510.4|10504.4|10510.4|10504.4|10508.4|10502.4|0
1600210200000|2020-09-15 22:50:00|10510.9|10504.9|10509.8|10503.8|10511.2|10505.2|10508.4|10502.4|0
1600210500000|2020-09-15 22:55:00|10509.9|10503.9|10511.8|10505.8|10511.8|10505.8|10509.8|10503.8|0
1600210800000|2020-09-15 23:00:00|10511.9|10505.9|10511.2|10505.2|10512.6|10506.6|10511.2|10505.2|0
1600211100000|2020-09-15 23:05:00|10511.5|10505.5|10508.4|10502.4|10511.5|10505.5|10508.4|10502.4|0
1600211400000|2020-09-15 23:10:00|10508.3|10502.3|10505.5|10499.5|10508.4|10502.4|10503.5|10497.5|0
1600211700000|2020-09-15 23:15:00|10505.6|10499.6|10502.7|10496.7|10506.3|10500.3|10501.5|10495.5|0
1600212000000|2020-09-15 23:20:00|10502.6|10496.6|10497.9|10491.9|10502.6|10496.6|10497.9|10491.9|0
1600212300000|2020-09-15 23:25:00|10497.7|10491.7|10499.3|10493.3|10500.1|10494.1|10493|10487|0
1600212600000|2020-09-15 23:30:00|10498.9|10492.9|10497.3|10491.3|10499.3|10493.3|10495|10489|0
1600212900000|2020-09-15 23:35:00|10497.2|10491.2|10494.1|10488.1|10499.3|10493.3|10493.3|10487.3|0
1600213200000|2020-09-15 23:40:00|10494|10488|10492.7|10486.7|10495.3|10489.3|10490.5|10484.5|0
1600213500000|2020-09-15 23:45:00|10492.8|10486.8|10489.9|10483.9|10494.1|10488.1|10487.6|10481.6|0
1600213800000|2020-09-15 23:50:00|10490.2|10484.2|10493.6|10487.6|10496.1|10490.1|10489.9|10483.9|0
1600214100000|2020-09-15 23:55:00|10493.5|10487.5|10496.7|10490.7|10498.1|10492.1|10493.3|10487.3|0
1600214400000|2020-09-16 00:00:00|10496.8|10490.8|10498.1|10492.1|10498.9|10492.9|10494.1|10488.1|0
1600214700000|2020-09-16 00:05:00|10497.8|10491.8|10491.9|10485.9|10497.8|10491.8|10489.6|10483.6|0
1600215000000|2020-09-16 00:10:00|10491.8|10485.8|10486.1|10480.1|10495.3|10489.3|10485.3|10479.3|0
1600215300000|2020-09-16 00:15:00|10486.4|10480.4|10482|10476|10488.1|10482.1|10471.8|10465.8|0
1600215600000|2020-09-16 00:20:00|10481.9|10475.9|10484.7|10478.7|10484.8|10478.8|10481.9|10475.9|0
1600215900000|2020-09-16 00:25:00|10484.8|10478.8|10487.9|10481.9|10487.9|10481.9|10483.5|10477.5|0
1600216200000|2020-09-16 00:30:00|10487.8|10481.8|10490.7|10484.7|10490.8|10484.8|10487.8|10481.8|0
1600216500000|2020-09-16 00:35:00|10490.8|10484.8|10494|10488|10494|10488|10490.7|10484.7|0
1600216800000|2020-09-16 00:40:00|10493.9|10487.9|10494.1|10488.1|10497|10491|10493.9|10487.9|0
1600217100000|2020-09-16 00:45:00|10494.2|10488.2|10496.8|10490.8|10497|10491|10494|10488|0
1600217400000|2020-09-16 00:50:00|10496.9|10490.9|10499.7|10493.7|10499.7|10493.7|10493.9|10487.9|0
1600217700000|2020-09-16 00:55:00|10498.6|10492.6|10499.7|10493.7|10502.4|10496.4|10497|10491|0
1600218000000|2020-09-16 01:00:00|10499.6|10493.6|10496.5|10490.5|10499.7|10493.7|10496.3|10490.3|0
1600218300000|2020-09-16 01:05:00|10496.4|10490.4|10499.4|10493.4|10499.4|10493.4|10490.8|10484.8|0
1600218600000|2020-09-16 01:10:00|10499.3|10493.3|10490.9|10484.9|10499.3|10493.3|10490.9|10484.9|0
1600218900000|2020-09-16 01:15:00|10490.7|10484.7|10496.8|10490.8|10499.7|10493.7|10488.1|10482.1|0
1600219200000|2020-09-16 01:20:00|10496.7|10490.7|10496.5|10490.5|10499.6|10493.6|10493.9|10487.9|0
1600219500000|2020-09-16 01:25:00|10496.4|10490.4|10496.7|10490.7|10499.3|10493.3|10493.6|10487.6|0
1600219800000|2020-09-16 01:30:00|10496.6|10490.6|10499.5|10493.5|10502.4|10496.4|10493.8|10487.8|0
1600220100000|2020-09-16 01:35:00|10499.6|10493.6|10504.8|10498.8|10504.9|10498.9|10499.4|10493.4|0
1600220400000|2020-09-16 01:40:00|10504.7|10498.7|10505.2|10499.2|10509.3|10503.3|10502|10496|0
1600220700000|2020-09-16 01:45:00|10505.1|10499.1|10503.7|10497.7|10505.3|10499.3|10502.2|10496.2|0
1600221000000|2020-09-16 01:50:00|10503.2|10497.2|10505.2|10499.2|10506.5|10500.5|10502.1|10496.1|0
1600221300000|2020-09-16 01:55:00|10505.1|10499.1|10513.5|10507.5|10513.5|10507.5|10505|10499|0
1600221600000|2020-09-16 02:00:00|10513.4|10507.4|10513.8|10507.8|10516.5|10510.5|10510.6|10504.6|0
1600221900000|2020-09-16 02:05:00|10513.7|10507.7|10515.4|10509.4|10516.7|10510.7|10513.7|10507.7|0
1600222200000|2020-09-16 02:10:00|10515.9|10509.9|10519|10513|10520.4|10514.4|10514|10508|0
1600222500000|2020-09-16 02:15:00|10519.5|10513.5|10520.1|10514.1|10520.4|10514.4|10514.5|10508.5|0
1600222800000|2020-09-16 02:20:00|10519.6|10513.6|10517.4|10511.4|10519.6|10513.6|10515.8|10509.8|0
1600223100000|2020-09-16 02:25:00|10517.3|10511.3|10520.2|10514.2|10520.3|10514.3|10517.3|10511.3|0
1600223400000|2020-09-16 02:30:00|10520.1|10514.1|10516.9|10510.9|10522.6|10516.6|10515.6|10509.6|0
1600223700000|2020-09-16 02:35:00|10517|10511|10517|10511|10519.8|10513.8|10515.5|10509.5|0
1600224000000|2020-09-16 02:40:00|10517.6|10511.6|10520.1|10514.1|10520.1|10514.1|10517.1|10511.1|0
1600224300000|2020-09-16 02:45:00|10520|10514|10517|10511|10522.9|10516.9|10517|10511|0
1600224600000|2020-09-16 02:50:00|10516.9|10510.9|10514.2|10508.2|10516.9|10510.9|10514|10508|0
1600224900000|2020-09-16 02:55:00|10514.3|10508.3|10517|10511|10517|10511|10514.3|10508.3|0
1600225200000|2020-09-16 03:00:00|10516.9|10510.9|10517.1|10511.1|10517.1|10511.1|10514.1|10508.1|0
1600225500000|2020-09-16 03:05:00|10517.2|10511.2|10526|10520|10526.2|10520.2|10517.1|10511.1|0
1600225800000|2020-09-16 03:10:00|10526.3|10520.3|10529.2|10523.2|10529.3|10523.3|10526.1|10520.1|0
1600226100000|2020-09-16 03:15:00|10529.3|10523.3|10526.3|10520.3|10529.3|10523.3|10523.7|10517.7|0
1600226400000|2020-09-16 03:20:00|10526.4|10520.4|10526.4|10520.4|10527.9|10521.9|10526.3|10520.3|0
1600226700000|2020-09-16 03:25:00|10526.5|10520.5|10526.3|10520.3|10529.3|10523.3|10523.7|10517.7|0
1600227000000|2020-09-16 03:30:00|10526.2|10520.2|10523.4|10517.4|10526.3|10520.3|10520.7|10514.7|0
1600227300000|2020-09-16 03:35:00|10523.5|10517.5|10523.4|10517.4|10524.8|10518.8|10520.5|10514.5|0
1600227600000|2020-09-16 03:40:00|10523.5|10517.5|10520.8|10514.8|10523.6|10517.6|10520.6|10514.6|0
1600227900000|2020-09-16 03:45:00|10520.9|10514.9|10523.6|10517.6|10523.6|10517.6|10520.8|10514.8|0
1600228200000|2020-09-16 03:50:00|10523.7|10517.7|10520.9|10514.9|10526.3|10520.3|10520.8|10514.8|0
1600228500000|2020-09-16 03:55:00|10522.2|10516.2|10523.7|10517.7|10523.8|10517.8|10520.9|10514.9|0
1600228800000|2020-09-16 04:00:00|10523.8|10517.8|10520.7|10514.7|10523.8|10517.8|10520.6|10514.6|0
1600229100000|2020-09-16 04:05:00|10520.8|10514.8|10520.7|10514.7|10520.8|10514.8|10520.7|10514.7|0
1600229400000|2020-09-16 04:10:00|10520.8|10514.8|10520.8|10514.8|10520.9|10514.9|10520.8|10514.8|0
1600229700000|2020-09-16 04:15:00|10520.7|10514.7|10523.6|10517.6|10523.7|10517.7|10520.7|10514.7|0
1600230000000|2020-09-16 04:20:00|10523.5|10517.5|10520.4|10514.4|10523.6|10517.6|10520.3|10514.3|0
1600230300000|2020-09-16 04:25:00|10520.6|10514.6|10517.7|10511.7|10522|10516|10517.7|10511.7|0
1600230600000|2020-09-16 04:30:00|10517.5|10511.5|10514.8|10508.8|10517.6|10511.6|10514.8|10508.8|0
1600230900000|2020-09-16 04:35:00|10514.7|10508.7|10514.6|10508.6|10514.8|10508.8|10514.5|10508.5|0
1600231200000|2020-09-16 04:40:00|10514.5|10508.5|10514.7|10508.7|10514.7|10508.7|10513.1|10507.1|0
1600231500000|2020-09-16 04:45:00|10514.6|10508.6|10514.9|10508.9|10517.4|10511.4|10514.6|10508.6|0
1600231800000|2020-09-16 04:50:00|10514.8|10508.8|10514.8|10508.8|10514.8|10508.8|10513.3|10507.3|0
1600232100000|2020-09-16 04:55:00|10514.7|10508.7|10514.6|10508.6|10514.8|10508.8|10514.6|10508.6|0
1600232400000|2020-09-16 05:00:00|10514.5|10508.5|10511.9|10505.9|10514.8|10508.8|10510.3|10504.3|0
1600232700000|2020-09-16 05:05:00|10511.8|10505.8|10511.4|10505.4|10514.3|10508.3|10508.7|10502.7|0
1600233000000|2020-09-16 05:10:00|10511.5|10505.5|10511.3|10505.3|10514.4|10508.4|10511.3|10505.3|0
1600233300000|2020-09-16 05:15:00|10511.5|10505.5|10511.3|10505.3|10514.2|10508.2|10511.3|10505.3|0
1600233600000|2020-09-16 05:20:00|10511.4|10505.4|10511.3|10505.3|10511.5|10505.5|10508.6|10502.6|0
1600233900000|2020-09-16 05:25:00|10511.4|10505.4|10508.6|10502.6|10511.4|10505.4|10505.9|10499.9|0
1600234200000|2020-09-16 05:30:00|10508.7|10502.7|10508.9|10502.9|10509.2|10503.2|10508.6|10502.6|0
1600234500000|2020-09-16 05:35:00|10509|10503|10511.9|10505.9|10511.9|10505.9|10508.9|10502.9|0
1600234800000|2020-09-16 05:40:00|10511.8|10505.8|10505.9|10499.9|10514.6|10508.6|10503.1|10497.1|0
1600235100000|2020-09-16 05:45:00|10505.8|10499.8|10503|10497|10505.9|10499.9|10499.9|10493.9|0
1600235400000|2020-09-16 05:50:00|10502.9|10496.9|10500.1|10494.1|10505.7|10499.7|10500|10494|0
1600235700000|2020-09-16 05:55:00|10500|10494|10497.5|10491.5|10500.1|10494.1|10497.4|10491.4|0
1600236000000|2020-09-16 06:00:00|10494.1|10492.1|10499.1|10497.1|10499.1|10497.1|10493.6|10491.6|511
1600236300000|2020-09-16 06:05:00|10499.6|10497.6|10494.6|10492.6|10501.1|10499.1|10494.1|10492.1|17
1600236600000|2020-09-16 06:10:00|10495.1|10493.1|10495.6|10493.6|10496.1|10494.1|10491.6|10489.6|25
1600236900000|2020-09-16 06:15:00|10494.6|10492.6|10495.1|10493.1|10496.6|10494.6|10494.1|10492.1|10
1600237200000|2020-09-16 06:20:00|10495.6|10493.6|10500.6|10498.6|10501.1|10499.1|10492.6|10490.6|102
1600237500000|2020-09-16 06:25:00|10499.6|10497.6|10500.6|10498.6|10502.1|10500.1|10499.1|10497.1|10
1600237800000|2020-09-16 06:30:00|10501.1|10499.1|10506.6|10504.6|10507.6|10505.6|10500.6|10498.6|30
1600238100000|2020-09-16 06:35:00|10507.1|10505.1|10505.1|10503.1|10507.6|10505.6|10504.1|10502.1|10
1600238400000|2020-09-16 06:40:00|10504.6|10502.6|10511.1|10509.1|10513.6|10511.6|10504.1|10502.1|229
1600238700000|2020-09-16 06:45:00|10510.6|10508.6|10506.6|10504.6|10513.1|10511.1|10506.6|10504.6|255
1600239000000|2020-09-16 06:50:00|10506.1|10504.1|10513.1|10511.1|10514.1|10512.1|10503.1|10501.1|440
1600239300000|2020-09-16 06:55:00|10513.6|10511.6|10512.1|10510.1|10519.1|10517.1|10503.6|10501.6|378
1600239600000|2020-09-16 07:00:00|10514.1|10512.1|10530.6|10528.6|10535.1|10533.1|10503.6|10501.6|1330
1600239900000|2020-09-16 07:05:00|10531.1|10529.1|10535.1|10533.1|10536.6|10534.6|10523.1|10521.1|419
1600240200000|2020-09-16 07:10:00|10533.1|10531.1|10542.1|10540.1|10545.1|10543.1|10532.1|10530.1|881
1600240500000|2020-09-16 07:15:00|10541.6|10539.6|10544.1|10542.1|10549.1|10547.1|10541.1|10539.1|1227
1600240800000|2020-09-16 07:20:00|10544.6|10542.6|10554.1|10552.1|10555.6|10553.6|10544.6|10542.6|864
1600241100000|2020-09-16 07:25:00|10553.6|10551.6|10551.1|10549.1|10555.6|10553.6|10547.1|10545.1|1595
1600241400000|2020-09-16 07:30:00|10548.6|10546.6|10542.6|10540.6|10554.6|10552.6|10538.6|10536.6|1473
1600241700000|2020-09-16 07:35:00|10543.1|10541.1|10543.6|10541.6|10549.1|10547.1|10538.6|10536.6|5949
1600242000000|2020-09-16 07:40:00|10545|10543|10538|10536|10546.5|10544.5|10536|10534|3831
1600242300000|2020-09-16 07:45:00|10537.5|10535.5|10529|10527|10538|10536|10525|10523|2791
1600242600000|2020-09-16 07:50:00|10528.5|10526.5|10535.5|10533.5|10538|10536|10524|10522|461
1600242900000|2020-09-16 07:55:00|10535|10533|10546|10544|10547|10545|10533.5|10531.5|675
1600243200000|2020-09-16 08:00:00|10546.5|10544.5|10558|10556|10560|10558|10543|10541|661
1600243500000|2020-09-16 08:05:00|10558.5|10556.5|10551|10549|10564|10562|10551|10549|1919
1600243800000|2020-09-16 08:10:00|10551.5|10549.5|10565|10563|10568|10566|10551|10549|515
1600244100000|2020-09-16 08:15:00|10565.5|10563.5|10565|10563|10565.5|10563.5|10561|10559|661
1600244400000|2020-09-16 08:20:00|10565.5|10563.5|10568|10566|10572|10570|10564|10562|316
1600244700000|2020-09-16 08:25:00|10568.5|10566.5|10559|10557|10574|10572|10559|10557|396
1600245000000|2020-09-16 08:30:00|10559.5|10557.5|10567|10565|10567.5|10565.5|10557|10555|370
1600245300000|2020-09-16 08:35:00|10566.5|10564.5|10558|10556|10567|10565|10555|10553|446
1600245600000|2020-09-16 08:40:00|10557.5|10555.5|10558.5|10556.5|10563|10561|10554|10552|133
1600245900000|2020-09-16 08:45:00|10558|10556|10558.5|10556.5|10564|10562|10556.5|10554.5|410
1600246200000|2020-09-16 08:50:00|10558|10556|10558|10556|10561|10559|10554.5|10552.5|2785
1600246500000|2020-09-16 08:55:00|10558.5|10556.5|10557|10555|10564.5|10562.5|10557|10555|595
1600246800000|2020-09-16 09:00:00|10557.5|10555.5|10571|10569|10572.5|10570.5|10557.5|10555.5|224
1600247100000|2020-09-16 09:05:00|10570.5|10568.5|10572|10570|10572|10570|10565|10563|483
1600247400000|2020-09-16 09:10:00|10573|10571|10571|10569|10574|10572|10568.5|10566.5|140
1600247700000|2020-09-16 09:15:00|10571.5|10569.5|10572|10570|10572.5|10570.5|10565.5|10563.5|195
1600248000000|2020-09-16 09:20:00|10571.5|10569.5|10574|10572|10578|10576|10569|10567|362
1600248300000|2020-09-16 09:25:00|10573.5|10571.5|10572|10570|10577.5|10575.5|10572|10570|449
1600248600000|2020-09-16 09:30:00|10572.5|10570.5|10574|10572|10579|10577|10571.5|10569.5|136
1600248900000|2020-09-16 09:35:00|10573|10571|10576|10574|10578.5|10576.5|10570.5|10568.5|271
1600249200000|2020-09-16 09:40:00|10577|10575|10572|10570|10581|10579|10570|10568|296
1600249500000|2020-09-16 09:45:00|10571.5|10569.5|10571.5|10569.5|10575.5|10573.5|10571.5|10569.5|1120
1600249800000|2020-09-16 09:50:00|10571|10569|10573.5|10571.5|10575.5|10573.5|10569|10567|686
1600250100000|2020-09-16 09:55:00|10573|10571|10577.5|10575.5|10579|10577|10572|10570|2652
1600250400000|2020-09-16 10:00:00|10578|10576|10575.5|10573.5|10581|10579|10573|10571|2263
1600250700000|2020-09-16 10:05:00|10576|10574|10576.5|10574.5|10577.5|10575.5|10572|10570|439
1600251000000|2020-09-16 10:10:00|10577|10575|10571|10569|10578.5|10576.5|10570.5|10568.5|383
1600251300000|2020-09-16 10:15:00|10571.5|10569.5|10572|10570|10577|10575|10569|10567|1999
1600251600000|2020-09-16 10:20:00|10571.5|10569.5|10570|10568|10572|10570|10567|10565|211
1600251900000|2020-09-16 10:25:00|10569|10567|10560|10558|10569.5|10567.5|10560|10558|185
1600252200000|2020-09-16 10:30:00|10560.5|10558.5|10555|10553|10561|10559|10554|10552|254
1600252500000|2020-09-16 10:35:00|10554.5|10552.5|10564|10562|10565.5|10563.5|10554|10552|213
1600252800000|2020-09-16 10:40:00|10563.5|10561.5|10567|10565|10568|10566|10563.5|10561.5|154
1600253100000|2020-09-16 10:45:00|10566.5|10564.5|10566|10564|10568|10566|10562|10560|158
1600253400000|2020-09-16 10:50:00|10566.5|10564.5|10572.5|10570.5|10572.5|10570.5|10565|10563|142
1600253700000|2020-09-16 10:55:00|10572|10570|10568|10566|10574|10572|10567.5|10565.5|214
1600254000000|2020-09-16 11:00:00|10568.5|10566.5|10565|10563|10570|10568|10563|10561|275
1600254300000|2020-09-16 11:05:00|10564.5|10562.5|10559|10557|10565|10563|10558|10556|130
1600254600000|2020-09-16 11:10:00|10559.5|10557.5|10558|10556|10563|10561|10557.5|10555.5|193
1600254900000|2020-09-16 11:15:00|10558.5|10556.5|10559|10557|10564.5|10562.5|10556.5|10554.5|113
1600255200000|2020-09-16 11:20:00|10557|10555|10553.5|10551.5|10559|10557|10550|10548|260
1600255500000|2020-09-16 11:25:00|10553|10551|10551.5|10549.5|10556|10554|10551|10549|132
1600255800000|2020-09-16 11:30:00|10551|10549|10558|10556|10559|10557|10551|10549|132
1600256100000|2020-09-16 11:35:00|10557.5|10555.5|10551|10549|10558|10556|10550|10548|154
1600256400000|2020-09-16 11:40:00|10551.7|10549.7|10552.7|10550.7|10554.7|10552.7|10549.7|10547.7|264
1600256700000|2020-09-16 11:45:00|10552.2|10550.2|10557.7|10555.7|10558.2|10556.2|10551.7|10549.7|202
1600257000000|2020-09-16 11:50:00|10557.2|10555.2|10562.7|10560.7|10562.7|10560.7|10555.7|10553.7|408
1600257300000|2020-09-16 11:55:00|10563.2|10561.2|10565.7|10563.7|10566.2|10564.2|10562.2|10560.2|115
1600257600000|2020-09-16 12:00:00|10565.2|10563.2|10563.7|10561.7|10566.7|10564.7|10563.7|10561.7|510
1600257900000|2020-09-16 12:05:00|10563.2|10561.2|10564.7|10562.7|10564.7|10562.7|10559.7|10557.7|363
1600258200000|2020-09-16 12:10:00|10564.2|10562.2|10567.7|10565.7|10568.7|10566.7|10563.7|10561.7|206
1600258500000|2020-09-16 12:15:00|10567.2|10565.2|10569.7|10567.7|10570.7|10568.7|10565.7|10563.7|452
1600258800000|2020-09-16 12:20:00|10570.2|10568.2|10578.2|10576.2|10579.2|10577.2|10570.2|10568.2|330
1600259100000|2020-09-16 12:25:00|10578.7|10576.7|10574.7|10572.7|10580.2|10578.2|10574.2|10572.2|349
1600259400000|2020-09-16 12:30:00|10574.2|10572.2|10563.7|10561.7|10574.2|10572.2|10563.7|10561.7|531
1600259700000|2020-09-16 12:35:00|10563.2|10561.2|10559.7|10557.7|10566.2|10564.2|10555.7|10553.7|239
1600260000000|2020-09-16 12:40:00|10560.2|10558.2|10566.2|10564.2|10567.7|10565.7|10557.2|10555.2|255
1600260300000|2020-09-16 12:45:00|10565.7|10563.7|10570.7|10568.7|10571.7|10569.7|10564.7|10562.7|225
1600260600000|2020-09-16 12:50:00|10570.2|10568.2|10579.7|10577.7|10581.7|10579.7|10570.2|10568.2|244
1600260900000|2020-09-16 12:55:00|10580.7|10578.7|10578.2|10576.2|10581.7|10579.7|10572.7|10570.7|300
1600261200000|2020-09-16 13:00:00|10578.7|10576.7|10571.2|10569.2|10579.7|10577.7|10571.2|10569.2|1108
1600261500000|2020-09-16 13:05:00|10571.7|10569.7|10573.2|10571.2|10577.7|10575.7|10569.7|10567.7|545
1600261800000|2020-09-16 13:10:00|10573.7|10571.7|10568.2|10566.2|10574.2|10572.2|10567.7|10565.7|327
1600262100000|2020-09-16 13:15:00|10568.7|10566.7|10568.7|10566.7|10569.7|10567.7|10565.2|10563.2|261
1600262400000|2020-09-16 13:20:00|10569.2|10567.2|10564.2|10562.2|10570.7|10568.7|10563.7|10561.7|280
1600262700000|2020-09-16 13:25:00|10564.7|10562.7|10558.7|10556.7|10565.2|10563.2|10556.2|10554.2|371
1600263000000|2020-09-16 13:30:00|10559.2|10557.2|10545.7|10543.7|10561.2|10559.2|10545.7|10543.7|1234
1600263300000|2020-09-16 13:35:00|10546.2|10544.2|10552.7|10550.7|10554.7|10552.7|10541.7|10539.7|681
1600263600000|2020-09-16 13:40:00|10553.2|10551.2|10536.7|10534.7|10553.7|10551.7|10535.7|10533.7|257
1600263900000|2020-09-16 13:45:00|10535.7|10533.7|10538.7|10536.7|10543.7|10541.7|10534.7|10532.7|402
1600264200000|2020-09-16 13:50:00|10539.2|10537.2|10539.2|10537.2|10546.7|10544.7|10535.2|10533.2|1142
1600264500000|2020-09-16 13:55:00|10539.7|10537.7|10539.7|10537.7|10543.7|10541.7|10538.7|10536.7|681
1600264800000|2020-09-16 14:00:00|10540.7|10538.7|10535.7|10533.7|10543.7|10541.7|10535.7|10533.7|953
1600265100000|2020-09-16 14:05:00|10535.2|10533.2|10537.7|10535.7|10540.7|10538.7|10534.7|10532.7|646
1600265400000|2020-09-16 14:10:00|10537.5|10535.5|10535|10533|10541.5|10539.5|10534|10532|1257
1600265700000|2020-09-16 14:15:00|10535.5|10533.5|10537.5|10535.5|10540.5|10538.5|10533.5|10531.5|1279
1600266000000|2020-09-16 14:20:00|10537|10535|10536|10534|10539.5|10537.5|10526.5|10524.5|265
1600266300000|2020-09-16 14:25:00|10535.5|10533.5|10538.5|10536.5|10538.5|10536.5|10529.5|10527.5|292
1600266600000|2020-09-16 14:30:00|10539|10537|10531.5|10529.5|10542.5|10540.5|10530.5|10528.5|496
1600266900000|2020-09-16 14:35:00|10531|10529|10535|10533|10537|10535|10528.5|10526.5|301
1600267200000|2020-09-16 14:40:00|10535.5|10533.5|10535|10533|10540|10538|10533|10531|443
1600267500000|2020-09-16 14:45:00|10535.5|10533.5|10530.5|10528.5|10536|10534|10526.5|10524.5|822
1600267800000|2020-09-16 14:50:00|10530|10528|10533.5|10531.5|10534.5|10532.5|10527.5|10525.5|320
1600268100000|2020-09-16 14:55:00|10533|10531|10530.5|10528.5|10534.5|10532.5|10527.5|10525.5|405
1600268400000|2020-09-16 15:00:00|10530|10528|10529.5|10527.5|10533.5|10531.5|10528|10526|586
1600268700000|2020-09-16 15:05:00|10530|10528|10531.5|10529.5|10534.5|10532.5|10528|10526|2119
1600269000000|2020-09-16 15:10:00|10531|10529|10535.5|10533.5|10538.5|10536.5|10527.5|10525.5|269
1600269300000|2020-09-16 15:15:00|10534.5|10532.5|10533|10531|10537|10535|10528.5|10526.5|1090
1600269600000|2020-09-16 15:20:00|10533.5|10531.5|10550.5|10548.5|10553.5|10551.5|10533.5|10531.5|1787
1600269900000|2020-09-16 15:25:00|10550|10548|10555|10553|10555|10553|10541.5|10539.5|2246
1600270200000|2020-09-16 15:30:00|10553.5|10551.5|10554.5|10552.5|10557.5|10555.5|10546.5|10544.5|6105
1600270500000|2020-09-16 15:35:00|10555|10553|10554.5|10552.5|10562.5|10560.5|10554.5|10552.5|647
1600270800000|2020-09-16 15:40:00|10554|10552|10557.5|10555.5|10561|10559|10553.5|10551.5|1271
1600271100000|2020-09-16 15:45:00|10558|10556|10565.5|10563.5|10566.5|10564.5|10555|10553|2095
1600271400000|2020-09-16 15:50:00|10565|10563|10562.5|10560.5|10566|10564|10562|10560|212
1600271700000|2020-09-16 15:55:00|10563|10561|10557.5|10555.5|10563|10561|10557.5|10555.5|1149
1600272000000|2020-09-16 16:00:00|10557|10555|10558|10556|10560|10558|10556.5|10554.5|61
1600272300000|2020-09-16 16:05:00|10557.5|10555.5|10558.5|10556.5|10558.5|10556.5|10555.5|10553.5|20
1600272600000|2020-09-16 16:10:00|10558|10556|10554|10552|10558|10556|10551.5|10549.5|72
1600272900000|2020-09-16 16:15:00|10554.5|10552.5|10556.5|10554.5|10557|10555|10552.5|10550.5|50
1600273200000|2020-09-16 16:20:00|10556|10554|10551|10549|10556.5|10554.5|10550.5|10548.5|30
1600273500000|2020-09-16 16:25:00|10551.5|10549.5|10552.5|10550.5|10552.5|10550.5|10549|10547|122
1600273800000|2020-09-16 16:30:00|10552|10550|10550.5|10548.5|10552|10550|10549.5|10547.5|43
1600274100000|2020-09-16 16:35:00|10550|10548|10552|10550|10552.5|10550.5|10549.5|10547.5|29
1600274400000|2020-09-16 16:40:00|10551.5|10549.5|10551|10549|10551.5|10549.5|10549.5|10547.5|26
1600274700000|2020-09-16 16:45:00|10551.5|10549.5|10546.5|10544.5|10552.5|10550.5|10546|10544|33
1600275000000|2020-09-16 16:50:00|10546|10544|10544.5|10542.5|10546.5|10544.5|10542.5|10540.5|23
1600275300000|2020-09-16 16:55:00|10545|10543|10542|10540|10545.5|10543.5|10541|10539|20
1600275600000|2020-09-16 17:00:00|10541.5|10539.5|10544|10542|10544.5|10542.5|10540.5|10538.5|10
1600275900000|2020-09-16 17:05:00|10543.5|10541.5|10545|10543|10545|10543|10543.5|10541.5|4
1600276200000|2020-09-16 17:10:00|10544.5|10542.5|10545|10543|10545|10543|10541|10539|12
1600276500000|2020-09-16 17:15:00|10544.5|10542.5|10542.5|10540.5|10545|10543|10540.5|10538.5|10
1600276800000|2020-09-16 17:20:00|10543|10541|10539.5|10537.5|10543|10541|10539.5|10537.5|168
1600277100000|2020-09-16 17:25:00|10540|10538|10541.5|10539.5|10541.5|10539.5|10539.5|10537.5|1
1600277400000|2020-09-16 17:30:00|10542|10540|10538|10536|10542.5|10540.5|10535.5|10533.5|48
1600277700000|2020-09-16 17:35:00|10538.5|10536.5|10537.5|10535.5|10538.5|10536.5|10535.5|10533.5|24
1600278000000|2020-09-16 17:40:00|10536.5|10534.5|10537|10535|10538|10536|10534.5|10532.5|155
1600278300000|2020-09-16 17:45:00|10536.5|10534.5|10539|10537|10540.5|10538.5|10536.5|10534.5|36
1600278600000|2020-09-16 17:50:00|10538.5|10536.5|10540|10538|10540|10538|10538|10536|1
1600278900000|2020-09-16 17:55:00|10539.5|10537.5|10551.5|10549.5|10554.5|10552.5|10539.5|10537.5|36
1600279200000|2020-09-16 18:00:00|10551|10549|10547|10545|10553.5|10551.5|10544|10542|25
1600279500000|2020-09-16 18:05:00|10547.5|10545.5|10547|10545|10548|10546|10541|10539|12
1600279800000|2020-09-16 18:10:00|10548|10546|10551|10549|10552|10550|10546|10544|2
1600280100000|2020-09-16 18:15:00|10551.5|10549.5|10554|10552|10559|10557|10550.5|10548.5|10
1600280400000|2020-09-16 18:20:00|10554.5|10552.5|10558.5|10556.5|10558.5|10556.5|10553.5|10551.5|3
1600280700000|2020-09-16 18:25:00|10558|10556|10559.5|10557.5|10559.5|10557.5|10556.5|10554.5|1
1600281000000|2020-09-16 18:30:00|10559|10557|10566.5|10564.5|10566.5|10564.5|10559|10557|17
1600281300000|2020-09-16 18:35:00|10566|10564|10564.5|10562.5|10567|10565|10563|10561|2
1600281600000|2020-09-16 18:40:00|10564|10562|10566.5|10564.5|10567.5|10565.5|10563|10561|6
1600281900000|2020-09-16 18:45:00|10567|10565|10568.5|10566.5|10569|10567|10564|10562|36
1600282200000|2020-09-16 18:50:00|10568|10566|10560|10558|10568.5|10566.5|10556.5|10554.5|15
1600282500000|2020-09-16 18:55:00|10559.5|10557.5|10556|10554|10562.5|10560.5|10555|10553|230
1600282800000|2020-09-16 19:00:00|10555.5|10553.5|10548|10546|10558|10556|10546.5|10544.5|130
1600283100000|2020-09-16 19:05:00|10547|10545|10528|10526|10548.5|10546.5|10526.5|10524.5|24
1600283400000|2020-09-16 19:10:00|10529.5|10527.5|10523|10521|10531|10529|10521|10519|43
1600283700000|2020-09-16 19:15:00|10522.5|10520.5|10519.5|10517.5|10522.5|10520.5|10512|10510|31
1600284000000|2020-09-16 19:20:00|10519|10517|10513|10511|10519|10517|10511.5|10509.5|31
1600284300000|2020-09-16 19:25:00|10513.5|10511.5|10510|10508|10519.5|10517.5|10509.5|10507.5|26
1600284600000|2020-09-16 19:30:00|10509.5|10507.5|10513|10511|10513.5|10511.5|10503.5|10501.5|29
1600284900000|2020-09-16 19:35:00|10512.5|10510.5|10506|10504|10518|10516|10503.5|10501.5|36
1600285200000|2020-09-16 19:40:00|10505.5|10503.5|10514|10512|10516|10514|10501.5|10499.5|14
1600285500000|2020-09-16 19:45:00|10514.5|10512.5|10527|10525|10530|10528|10513|10511|33
1600285800000|2020-09-16 19:50:00|10526.5|10524.5|10509|10507|10527|10525|10508.5|10506.5|17
1600286100000|2020-09-16 19:55:00|10509.5|10507.5|10515.4|10509.4|10515.4|10509.4|10502|10500|36
1600286400000|2020-09-16 20:00:00|10515.5|10509.5|10512.2|10506.2|10519.6|10513.6|10507.9|10501.9|0
1600286700000|2020-09-16 20:05:00|10512.1|10506.1|10517.6|10511.6|10517.6|10511.6|10509.3|10503.3|0
1600287000000|2020-09-16 20:10:00|10517.5|10511.5|10519.8|10513.8|10530.2|10524.2|10515.6|10509.6|0
1600287300000|2020-09-16 20:15:00|10519.3|10513.3|10518.8|10512.8|10521|10515|10518.8|10512.8|0
1600287600000|2020-09-16 20:20:00|10519.1|10513.1|10519.6|10513.6|10519.6|10513.6|10517.6|10511.6|0
1600287900000|2020-09-16 20:25:00|10519.8|10513.8|10519.6|10513.6|10520.1|10514.1|10519.1|10513.1|0
1600288200000|2020-09-16 20:30:00|10519.8|10513.8|10519.9|10513.9|10523.6|10517.6|10515.1|10509.1|0
1600288500000|2020-09-16 20:35:00|10520|10514|10532|10526|10534.8|10528.8|10520|10514|0
1600288800000|2020-09-16 20:40:00|10531.9|10525.9|10530|10524|10534.2|10528.2|10529.1|10523.1|0
1600289100000|2020-09-16 20:45:00|10530.1|10524.1|10531.4|10525.4|10532|10526|10525.7|10519.7|0
1600289400000|2020-09-16 20:50:00|10531.3|10525.3|10527.7|10521.7|10531.3|10525.3|10526.3|10520.3|0
1600289700000|2020-09-16 20:55:00|10527.6|10521.6|10526.6|10520.6|10529.1|10523.1|10525.7|10519.7|0
1600290000000|2020-09-16 21:00:00|10526.5|10520.5|10525.1|10519.1|10527.2|10521.2|10524.9|10518.9|0
1600290300000|2020-09-16 21:05:00|10524.6|10518.6|10524.2|10518.2|10525.1|10519.1|10523.7|10517.7|0
1600290600000|2020-09-16 21:10:00|10524.6|10518.6|10527.2|10521.2|10529.8|10523.8|10524.6|10518.6|0
1600290900000|2020-09-16 21:15:00|10527|10521|10528.7|10522.7|10528.9|10522.9|10526.5|10520.5|0
1600291200000|2020-09-16 21:20:00|10528.9|10522.9|10529.4|10523.4|10530.6|10524.6|10528.9|10522.9|0
1600291500000|2020-09-16 21:25:00|10529.1|10523.1|10530.1|10524.1|10530.6|10524.6|10529.1|10523.1|0
1600291800000|2020-09-16 21:30:00|10529.4|10523.4|10529.4|10523.4|10529.6|10523.6|10529.4|10523.4|0
1600292100000|2020-09-16 21:35:00|10529.1|10523.1|10526.5|10520.5|10529.1|10523.1|10526.5|10520.5|0
1600292400000|2020-09-16 21:40:00|10527|10521|10526.3|10520.3|10527|10521|10526.3|10520.3|0
1600292700000|2020-09-16 21:45:00|10526.8|10520.8|10527.5|10521.5|10528|10522|10526.8|10520.8|0
1600293000000|2020-09-16 21:50:00|10527.2|10521.2|10526.1|10520.1|10528.2|10522.2|10525.6|10519.6|0
1600293300000|2020-09-16 21:55:00|10526.5|10520.5|10526.5|10520.5|10526.5|10520.5|10524.9|10518.9|0
1600293600000|2020-09-16 22:00:00|10527.1|10521.1|10530.3|10524.3|10532.8|10526.8|10517.7|10511.7|0
1600293900000|2020-09-16 22:05:00|10530.2|10524.2|10534.9|10528.9|10535.9|10529.9|10530|10524|0
1600294200000|2020-09-16 22:10:00|10535.1|10529.1|10540|10534|10540.8|10534.8|10534.5|10528.5|0
1600294500000|2020-09-16 22:15:00|10540.1|10534.1|10540.8|10534.8|10542.2|10536.2|10538.2|10532.2|0
1600294800000|2020-09-16 22:20:00|10540.9|10534.9|10539.4|10533.4|10541.4|10535.4|10537.4|10531.4|0
1600295100000|2020-09-16 22:25:00|10539.2|10533.2|10538.8|10532.8|10541.4|10535.4|10538.8|10532.8|0
1600295400000|2020-09-16 22:30:00|10538.9|10532.9|10538.8|10532.8|10540|10534|10537.9|10531.9|0
1600295700000|2020-09-16 22:35:00|10538.7|10532.7|10539.4|10533.4|10540.8|10534.8|10537.9|10531.9|0
1600296000000|2020-09-16 22:40:00|10539.5|10533.5|10539.8|10533.8|10540|10534|10537|10531|0
1600296300000|2020-09-16 22:45:00|10539.9|10533.9|10536.4|10530.4|10540.4|10534.4|10535.6|10529.6|0
1600296600000|2020-09-16 22:50:00|10536.5|10530.5|10535.2|10529.2|10537.6|10531.6|10534.4|10528.4|0
1600296900000|2020-09-16 22:55:00|10534.7|10528.7|10534.1|10528.1|10536.1|10530.1|10532.7|10526.7|0
1600297200000|2020-09-16 23:00:00|10534|10528|10536.1|10530.1|10537.5|10531.5|10533|10527|0
1600297500000|2020-09-16 23:05:00|10536|10530|10532.7|10526.7|10536.1|10530.1|10532.7|10526.7|0
1600297800000|2020-09-16 23:10:00|10532.5|10526.5|10538.9|10532.9|10539.5|10533.5|10531.8|10525.8|0
1600298100000|2020-09-16 23:15:00|10538.8|10532.8|10535.5|10529.5|10538.9|10532.9|10534.1|10528.1|0
1600298400000|2020-09-16 23:20:00|10535.6|10529.6|10534.7|10528.7|10537.5|10531.5|10534.7|10528.7|0
1600298700000|2020-09-16 23:25:00|10534.6|10528.6|10533.3|10527.3|10534.7|10528.7|10533.3|10527.3|0
1600299000000|2020-09-16 23:30:00|10533.1|10527.1|10533.3|10527.3|10534.7|10528.7|10532.7|10526.7|0
1600299300000|2020-09-16 23:35:00|10533.1|10527.1|10525|10519|10533.1|10527.1|10525|10519|0
1600299600000|2020-09-16 23:40:00|10525.3|10519.3|10528.4|10522.4|10530.4|10524.4|10525.3|10519.3|0
1600299900000|2020-09-16 23:45:00|10528.3|10522.3|10527.8|10521.8|10529.2|10523.2|10525|10519|0
1600300200000|2020-09-16 23:50:00|10527.9|10521.9|10531.2|10525.2|10531.8|10525.8|10527.8|10521.8|0
1600300500000|2020-09-16 23:55:00|10530.9|10524.9|10526.4|10520.4|10531.2|10525.2|10522.7|10516.7|0
1600300800000|2020-09-17 00:00:00|10526.3|10520.3|10520.7|10514.7|10529.8|10523.8|10519.3|10513.3|0
1600301100000|2020-09-17 00:05:00|10520.6|10514.6|10520.1|10514.1|10522.7|10516.7|10517.3|10511.3|0
1600301400000|2020-09-17 00:10:00|10520.2|10514.2|10517.3|10511.3|10520.7|10514.7|10513|10507|0
1600301700000|2020-09-17 00:15:00|10517.2|10511.2|10507.7|10501.7|10518.5|10512.5|10507.5|10501.5|0
1600302000000|2020-09-17 00:20:00|10507.6|10501.6|10485.5|10479.5|10510.4|10504.4|10485.4|10479.4|0
1600302300000|2020-09-17 00:25:00|10485.4|10479.4|10488.2|10482.2|10490.9|10484.9|10482.2|10476.2|0
1600302600000|2020-09-17 00:30:00|10488.1|10482.1|10482|10476|10488.4|10482.4|10481.7|10475.7|0
1600302900000|2020-09-17 00:35:00|10481.9|10475.9|10482.2|10476.2|10488.1|10482.1|10479.2|10473.2|0
1600303200000|2020-09-17 00:40:00|10482.3|10476.3|10491.3|10485.3|10491.3|10485.3|10482.3|10476.3|0
1600303500000|2020-09-17 00:45:00|10491.4|10485.4|10483|10477|10491.4|10485.4|10480|10474|0
1600303800000|2020-09-17 00:50:00|10481.9|10475.9|10483.3|10477.3|10483.4|10477.4|10477.5|10471.5|0
1600304100000|2020-09-17 00:55:00|10483.4|10477.4|10483.7|10477.7|10483.8|10477.8|10481|10475|0
1600304400000|2020-09-17 01:00:00|10483.2|10477.2|10489.6|10483.6|10492.4|10486.4|10481|10475|0
1600304700000|2020-09-17 01:05:00|10489.7|10483.7|10492.5|10486.5|10495.1|10489.1|10489.6|10483.6|0
1600305000000|2020-09-17 01:10:00|10492.4|10486.4|10489.7|10483.7|10495.3|10489.3|10489.5|10483.5|0
1600305300000|2020-09-17 01:15:00|10492.4|10486.4|10499.7|10493.7|10502.5|10496.5|10488.5|10482.5|0
1600305600000|2020-09-17 01:20:00|10500.8|10494.8|10496.8|10490.8|10502.4|10496.4|10493.8|10487.8|0
1600305900000|2020-09-17 01:25:00|10496.9|10490.9|10496.7|10490.7|10499.8|10493.8|10494.1|10488.1|0
1600306200000|2020-09-17 01:30:00|10496.8|10490.8|10505.3|10499.3|10508.2|10502.2|10496.8|10490.8|0
1600306500000|2020-09-17 01:35:00|10505.2|10499.2|10502.3|10496.3|10508|10502|10502.3|10496.3|0
1600306800000|2020-09-17 01:40:00|10502.4|10496.4|10490.5|10484.5|10503.8|10497.8|10490.4|10484.4|0
1600307100000|2020-09-17 01:45:00|10491.6|10485.6|10481.5|10475.5|10493.2|10487.2|10481.4|10475.4|0
1600307400000|2020-09-17 01:50:00|10481.4|10475.4|10472.6|10466.6|10481.4|10475.4|10466.9|10460.9|0
1600307700000|2020-09-17 01:55:00|10472.5|10466.5|10459.6|10453.6|10472.5|10466.5|10459|10453|0
1600308000000|2020-09-17 02:00:00|10459.5|10453.5|10462.2|10456.2|10462.7|10456.7|10459|10453|0
1600308300000|2020-09-17 02:05:00|10462.1|10456.1|10459.1|10453.1|10465.2|10459.2|10459.1|10453.1|0
1600308600000|2020-09-17 02:10:00|10459.2|10453.2|10465.9|10459.9|10466.1|10460.1|10459.1|10453.1|0
1600308900000|2020-09-17 02:15:00|10466|10460|10461.2|10455.2|10468.6|10462.6|10459.6|10453.6|0
1600309200000|2020-09-17 02:20:00|10461.1|10455.1|10462.5|10456.5|10465.6|10459.6|10459.5|10453.5|0
1600309500000|2020-09-17 02:25:00|10462.6|10456.6|10459.1|10453.1|10462.6|10456.6|10459.1|10453.1|0
1600309800000|2020-09-17 02:30:00|10459.2|10453.2|10467.8|10461.8|10468.1|10462.1|10459.1|10453.1|0
1600310100000|2020-09-17 02:35:00|10467.9|10461.9|10466.8|10460.8|10468.1|10462.1|10463.9|10457.9|0
1600310400000|2020-09-17 02:40:00|10466.7|10460.7|10466.7|10460.7|10466.9|10460.9|10464|10458|0
1600310700000|2020-09-17 02:45:00|10466.6|10460.6|10458.2|10452.2|10466.6|10460.6|10457.8|10451.8|0
1600311000000|2020-09-17 02:50:00|10458.3|10452.3|10457.3|10451.3|10461|10455|10457.2|10451.2|0
1600311300000|2020-09-17 02:55:00|10457.2|10451.2|10460.4|10454.4|10460.5|10454.5|10457.1|10451.1|0
1600311600000|2020-09-17 03:00:00|10460.3|10454.3|10461|10455|10463.2|10457.2|10457.6|10451.6|0
1600311900000|2020-09-17 03:05:00|10461.1|10455.1|10455.3|10449.3|10461.2|10455.2|10455.3|10449.3|0
1600312200000|2020-09-17 03:10:00|10455.2|10449.2|10448.4|10442.4|10457.9|10451.9|10448.4|10442.4|0
1600312500000|2020-09-17 03:15:00|10448.5|10442.5|10439.2|10433.2|10451.2|10445.2|10438|10432|0
1600312800000|2020-09-17 03:20:00|10439.1|10433.1|10436.7|10430.7|10440.8|10434.8|10427.8|10421.8|0
1600313100000|2020-09-17 03:25:00|10437.7|10431.7|10440.8|10434.8|10442.2|10436.2|10436.7|10430.7|0
1600313400000|2020-09-17 03:30:00|10440.3|10434.3|10445.3|10439.3|10448.1|10442.1|10433.5|10427.5|0
1600313700000|2020-09-17 03:35:00|10445.4|10439.4|10451.6|10445.6|10451.7|10445.7|10445.3|10439.3|0
1600314000000|2020-09-17 03:40:00|10451.7|10445.7|10454.7|10448.7|10457.4|10451.4|10448.7|10442.7|0
1600314300000|2020-09-17 03:45:00|10454.1|10448.1|10452|10446|10457.4|10451.4|10451.9|10445.9|0
1600314600000|2020-09-17 03:50:00|10452.1|10446.1|10457.7|10451.7|10457.8|10451.8|10452|10446|0
1600314900000|2020-09-17 03:55:00|10455|10449|10455|10449|10455|10449|10452.2|10446.2|0
1600315200000|2020-09-17 04:00:00|10454.5|10448.5|10454.9|10448.9|10458|10452|10452.2|10446.2|0
1600315500000|2020-09-17 04:05:00|10455|10449|10451.8|10445.8|10457.7|10451.7|10451.7|10445.7|0
1600315800000|2020-09-17 04:10:00|10452.9|10446.9|10451.3|10445.3|10454.5|10448.5|10448.3|10442.3|0
1600316100000|2020-09-17 04:15:00|10451.2|10445.2|10452.5|10446.5|10456.9|10450.9|10449.8|10443.8|0
1600316400000|2020-09-17 04:20:00|10453|10447|10450|10444|10454.2|10448.2|10449.9|10443.9|0
1600316700000|2020-09-17 04:25:00|10449.9|10443.9|10453|10447|10454.4|10448.4|10449.9|10443.9|0
1600317000000|2020-09-17 04:30:00|10452.5|10446.5|10454.9|10448.9|10457.5|10451.5|10451.7|10445.7|0
1600317300000|2020-09-17 04:35:00|10454.8|10448.8|10450.3|10444.3|10454.9|10448.9|10448.8|10442.8|0
1600317600000|2020-09-17 04:40:00|10450.2|10444.2|10448.9|10442.9|10453.2|10447.2|10448.7|10442.7|0
1600317900000|2020-09-17 04:45:00|10448.8|10442.8|10452.3|10446.3|10455|10449|10448.8|10442.8|0
1600318200000|2020-09-17 04:50:00|10452.2|10446.2|10445.9|10439.9|10452.3|10446.3|10444.6|10438.6|0
1600318500000|2020-09-17 04:55:00|10445.8|10439.8|10445.7|10439.7|10445.9|10439.9|10444.5|10438.5|0
1600318800000|2020-09-17 05:00:00|10445.8|10439.8|10451.7|10445.7|10453|10447|10442.5|10436.5|0
1600319100000|2020-09-17 05:05:00|10451.8|10445.8|10453|10447|10457.6|10451.6|10450.2|10444.2|0
1600319400000|2020-09-17 05:10:00|10452.9|10446.9|10455.1|10449.1|10457.8|10451.8|10451.5|10445.5|0
1600319700000|2020-09-17 05:15:00|10455|10449|10454.9|10448.9|10457.9|10451.9|10452.2|10446.2|0
1600320000000|2020-09-17 05:20:00|10455|10449|10454.9|10448.9|10457.7|10451.7|10452|10446|0
1600320300000|2020-09-17 05:25:00|10455|10449|10455.8|10449.8|10458.5|10452.5|10455|10449|0
1600320600000|2020-09-17 05:30:00|10456|10450|10453|10447|10457.3|10451.3|10450.1|10444.1|0
1600320900000|2020-09-17 05:35:00|10452.4|10446.4|10452.8|10446.8|10455.8|10449.8|10450.1|10444.1|0
1600321200000|2020-09-17 05:40:00|10452.9|10446.9|10455.7|10449.7|10455.9|10449.9|10452.9|10446.9|0
1600321500000|2020-09-17 05:45:00|10455.6|10449.6|10456.1|10450.1|10458.8|10452.8|10452.7|10446.7|0
1600321800000|2020-09-17 05:50:00|10456|10450|10458.4|10452.4|10458.9|10452.9|10455.9|10449.9|0
1600322100000|2020-09-17 05:55:00|10458.3|10452.3|10455.2|10449.2|10458.4|10452.4|10452.6|10446.6|0
1600322400000|2020-09-17 06:00:00|10469|10467|10457.5|10455.5|10469.5|10467.5|10456|10454|123
1600322700000|2020-09-17 06:05:00|10456.5|10454.5|10446|10444|10457|10455|10443|10441|132
1600323000000|2020-09-17 06:10:00|10445.5|10443.5|10454|10452|10456|10454|10444.5|10442.5|3167
1600323300000|2020-09-17 06:15:00|10453.5|10451.5|10453.5|10451.5|10454|10452|10445.5|10443.5|225
1600323600000|2020-09-17 06:20:00|10453|10451|10455.5|10453.5|10459|10457|10448|10446|128
1600323900000|2020-09-17 06:25:00|10455|10453|10445.5|10443.5|10455|10453|10445.5|10443.5|20
1600324200000|2020-09-17 06:30:00|10445|10443|10455|10453|10455|10453|10441.5|10439.5|82
1600324500000|2020-09-17 06:35:00|10454.5|10452.5|10441|10439|10454.5|10452.5|10439.5|10437.5|93
1600324800000|2020-09-17 06:40:00|10440.5|10438.5|10450|10448|10450.5|10448.5|10438|10436|168
1600325100000|2020-09-17 06:45:00|10449.5|10447.5|10456|10454|10456.5|10454.5|10446.5|10444.5|137
1600325400000|2020-09-17 06:50:00|10455.5|10453.5|10449|10447|10455.5|10453.5|10445.5|10443.5|45
1600325700000|2020-09-17 06:55:00|10448.5|10446.5|10468.5|10466.5|10475.5|10473.5|10448|10446|748
1600326000000|2020-09-17 07:00:00|10467.5|10465.5|10441.5|10439.5|10470.5|10468.5|10438.5|10436.5|1184
1600326300000|2020-09-17 07:05:00|10441|10439|10462|10460|10469|10467|10436|10434|603
1600326600000|2020-09-17 07:10:00|10460|10458|10457|10455|10461|10459|10450.5|10448.5|342
1600326900000|2020-09-17 07:15:00|10456.5|10454.5|10475|10473|10476.5|10474.5|10453.5|10451.5|653
1600327200000|2020-09-17 07:20:00|10475.5|10473.5|10475|10473|10478.5|10476.5|10469|10467|393
1600327500000|2020-09-17 07:25:00|10475.5|10473.5|10484.5|10482.5|10485|10483|10469|10467|413
1600327800000|2020-09-17 07:30:00|10484|10482|10491.5|10489.5|10492.5|10490.5|10480|10478|405
1600328100000|2020-09-17 07:35:00|10492|10490|10492.5|10490.5|10495|10493|10484.5|10482.5|353
1600328400000|2020-09-17 07:40:00|10492.7|10490.7|10484.7|10482.7|10492.7|10490.7|10482.2|10480.2|278
1600328700000|2020-09-17 07:45:00|10484.2|10482.2|10495.2|10493.2|10495.7|10493.7|10484.2|10482.2|621
1600329000000|2020-09-17 07:50:00|10495.7|10493.7|10498.7|10496.7|10501.7|10499.7|10492.2|10490.2|278
1600329300000|2020-09-17 07:55:00|10497.7|10495.7|10493.2|10491.2|10506.7|10504.7|10493.2|10491.2|634
1600329600000|2020-09-17 08:00:00|10493.7|10491.7|10494.2|10492.2|10502.7|10500.7|10492.7|10490.7|108
1600329900000|2020-09-17 08:05:00|10494.7|10492.7|10497.2|10495.2|10501.2|10499.2|10492.2|10490.2|193
1600330200000|2020-09-17 08:10:00|10497.7|10495.7|10487.7|10485.7|10501.7|10499.7|10487.7|10485.7|367
1600330500000|2020-09-17 08:15:00|10487.2|10485.2|10490.2|10488.2|10493.2|10491.2|10484.7|10482.7|196
1600330800000|2020-09-17 08:20:00|10490.7|10488.7|10493.2|10491.2|10499.7|10497.7|10488.2|10486.2|162
1600331100000|2020-09-17 08:25:00|10492.7|10490.7|10488.2|10486.2|10493.2|10491.2|10488.2|10486.2|536
1600331400000|2020-09-17 08:30:00|10488.7|10486.7|10486.2|10484.2|10490.2|10488.2|10481.2|10479.2|315
1600331700000|2020-09-17 08:35:00|10485.7|10483.7|10478.7|10476.7|10488.2|10486.2|10476.2|10474.2|769
1600332000000|2020-09-17 08:40:00|10479.2|10477.2|10492.2|10490.2|10497.7|10495.7|10479.2|10477.2|374
1600332300000|2020-09-17 08:45:00|10491.7|10489.7|10477.7|10475.7|10492.7|10490.7|10477.2|10475.2|1309
1600332600000|2020-09-17 08:50:00|10478.2|10476.2|10485.2|10483.2|10485.7|10483.7|10476.7|10474.7|162
1600332900000|2020-09-17 08:55:00|10484.7|10482.7|10488.2|10486.2|10491.7|10489.7|10483.7|10481.7|234
1600333200000|2020-09-17 09:00:00|10487.7|10485.7|10495.7|10493.7|10504.7|10502.7|10487.7|10485.7|322
1600333500000|2020-09-17 09:05:00|10495.2|10493.2|10493.7|10491.7|10498.2|10496.2|10490.7|10488.7|620
1600333800000|2020-09-17 09:10:00|10494.2|10492.2|10510.7|10508.7|10513.7|10511.7|10491.7|10489.7|819
1600334100000|2020-09-17 09:15:00|10510.2|10508.2|10507.7|10505.7|10516.2|10514.2|10506.7|10504.7|420
1600334400000|2020-09-17 09:20:00|10508.2|10506.2|10509.7|10507.7|10515.7|10513.7|10507.2|10505.2|443
1600334700000|2020-09-17 09:25:00|10510.2|10508.2|10504.7|10502.7|10510.7|10508.7|10501.7|10499.7|1241
1600335000000|2020-09-17 09:30:00|10505.7|10503.7|10502.7|10500.7|10507.7|10505.7|10502.2|10500.2|160
1600335300000|2020-09-17 09:35:00|10503.2|10501.2|10506.7|10504.7|10513.7|10511.7|10502.7|10500.7|174
1600335600000|2020-09-17 09:40:00|10508.2|10506.2|10503.7|10501.7|10511.2|10509.2|10502.7|10500.7|257
1600335900000|2020-09-17 09:45:00|10504.7|10502.7|10505.7|10503.7|10507.7|10505.7|10498.7|10496.7|449
1600336200000|2020-09-17 09:50:00|10506.7|10504.7|10507.7|10505.7|10509.7|10507.7|10503.7|10501.7|85
1600336500000|2020-09-17 09:55:00|10508.7|10506.7|10506.7|10504.7|10510.2|10508.2|10505.2|10503.2|189
1600336800000|2020-09-17 10:00:00|10507.2|10505.2|10511.2|10509.2|10514.7|10512.7|10506.2|10504.2|106
1600337100000|2020-09-17 10:05:00|10510.7|10508.7|10511.7|10509.7|10518.7|10516.7|10508.2|10506.2|289
1600337400000|2020-09-17 10:10:00|10511.2|10509.2|10510.7|10508.7|10515.7|10513.7|10502.7|10500.7|246
1600337700000|2020-09-17 10:15:00|10511.2|10509.2|10517.7|10515.7|10521.7|10519.7|10508.7|10506.7|154
1600338000000|2020-09-17 10:20:00|10517.2|10515.2|10517.7|10515.7|10522.2|10520.2|10515.7|10513.7|95
1600338300000|2020-09-17 10:25:00|10518.2|10516.2|10522.7|10520.7|10524.7|10522.7|10518.2|10516.2|82
1600338600000|2020-09-17 10:30:00|10523.2|10521.2|10523.2|10521.2|10527.7|10525.7|10520.7|10518.7|225
1600338900000|2020-09-17 10:35:00|10523.7|10521.7|10518.7|10516.7|10524.7|10522.7|10517.7|10515.7|457
1600339200000|2020-09-17 10:40:00|10518.2|10516.2|10516.2|10514.2|10519.7|10517.7|10511.2|10509.2|62
1600339500000|2020-09-17 10:45:00|10515.7|10513.7|10507.2|10505.2|10515.7|10513.7|10506.7|10504.7|45
1600339800000|2020-09-17 10:50:00|10506.7|10504.7|10508.7|10506.7|10509.7|10507.7|10504.7|10502.7|167
1600340100000|2020-09-17 10:55:00|10508.2|10506.2|10500.7|10498.7|10508.7|10506.7|10500.2|10498.2|30
1600340400000|2020-09-17 11:00:00|10500.2|10498.2|10511.7|10509.7|10512.2|10510.2|10498.2|10496.2|51
1600340700000|2020-09-17 11:05:00|10511.2|10509.2|10516.7|10514.7|10518.2|10516.2|10508.7|10506.7|37
1600341000000|2020-09-17 11:10:00|10517.2|10515.2|10518.2|10516.2|10519.7|10517.7|10511.2|10509.2|104
1600341300000|2020-09-17 11:15:00|10517.7|10515.7|10514.7|10512.7|10522.2|10520.2|10513.2|10511.2|259
1600341600000|2020-09-17 11:20:00|10515.2|10513.2|10513.7|10511.7|10517.2|10515.2|10511.2|10509.2|68
1600341900000|2020-09-17 11:25:00|10513.2|10511.2|10511.2|10509.2|10515.2|10513.2|10511.2|10509.2|23
1600342200000|2020-09-17 11:30:00|10511.7|10509.7|10516.7|10514.7|10516.7|10514.7|10511.7|10509.7|28
1600342500000|2020-09-17 11:35:00|10516.2|10514.2|10515.7|10513.7|10518.7|10516.7|10512.7|10510.7|74
1600342800000|2020-09-17 11:40:00|10515.5|10513.5|10513|10511|10517.5|10515.5|10510|10508|217
1600343100000|2020-09-17 11:45:00|10513.5|10511.5|10509.5|10507.5|10515.5|10513.5|10509|10507|61
1600343400000|2020-09-17 11:50:00|10509|10507|10510|10508|10511|10509|10506.5|10504.5|2119
1600343700000|2020-09-17 11:55:00|10509|10507|10508.5|10506.5|10510|10508|10508|10506|122
1600344000000|2020-09-17 12:00:00|10509|10507|10503|10501|10510|10508|10503|10501|59
1600344300000|2020-09-17 12:05:00|10503.5|10501.5|10501|10499|10505|10503|10501|10499|158
1600344600000|2020-09-17 12:10:00|10500.5|10498.5|10505.5|10503.5|10505.5|10503.5|10500.5|10498.5|237
1600344900000|2020-09-17 12:15:00|10506|10504|10512|10510|10514|10512|10505|10503|179
1600345200000|2020-09-17 12:20:00|10511.5|10509.5|10510|10508|10512|10510|10508.5|10506.5|126
1600345500000|2020-09-17 12:25:00|10508.5|10506.5|10509|10507|10511.5|10509.5|10508|10506|80
1600345800000|2020-09-17 12:30:00|10508.5|10506.5|10503.5|10501.5|10510|10508|10503|10501|97
1600346100000|2020-09-17 12:35:00|10504|10502|10503|10501|10504|10502|10498.5|10496.5|76
1600346400000|2020-09-17 12:40:00|10502.5|10500.5|10501|10499|10502.5|10500.5|10496|10494|105
1600346700000|2020-09-17 12:45:00|10500.5|10498.5|10507|10505|10508|10506|10499|10497|496
1600347000000|2020-09-17 12:50:00|10506.5|10504.5|10498|10496|10507|10505|10497.5|10495.5|81
1600347300000|2020-09-17 12:55:00|10497.5|10495.5|10478.5|10476.5|10498|10496|10476|10474|219
1600347600000|2020-09-17 13:00:00|10478|10476|10479|10477|10484.5|10482.5|10476|10474|658
1600347900000|2020-09-17 13:05:00|10478.5|10476.5|10477|10475|10479.5|10477.5|10471.5|10469.5|196
1600348200000|2020-09-17 13:10:00|10476.5|10474.5|10480|10478|10483.5|10481.5|10475|10473|108
1600348500000|2020-09-17 13:15:00|10480.5|10478.5|10492|10490|10493|10491|10480|10478|291
1600348800000|2020-09-17 13:20:00|10492.5|10490.5|10489|10487|10494|10492|10483|10481|264
1600349100000|2020-09-17 13:25:00|10488.5|10486.5|10485|10483|10489.5|10487.5|10482.5|10480.5|2862
1600349400000|2020-09-17 13:30:00|10485.5|10483.5|10487|10485|10491|10489|10479|10477|178
1600349700000|2020-09-17 13:35:00|10487.5|10485.5|10491|10489|10495|10493|10483.5|10481.5|259
1600350000000|2020-09-17 13:40:00|10492.5|10490.5|10502.5|10500.5|10503.5|10501.5|10486.5|10484.5|229
1600350300000|2020-09-17 13:45:00|10502|10500|10499.5|10497.5|10506.5|10504.5|10497|10495|1466
1600350600000|2020-09-17 13:50:00|10499|10497|10510|10508|10515|10513|10499|10497|220
1600350900000|2020-09-17 13:55:00|10509.5|10507.5|10509.5|10507.5|10512|10510|10505.5|10503.5|177
1600351200000|2020-09-17 14:00:00|10510|10508|10510|10508|10514.5|10512.5|10506.5|10504.5|197
1600351500000|2020-09-17 14:05:00|10510.5|10508.5|10518|10516|10523.5|10521.5|10509|10507|194
1600351800000|2020-09-17 14:10:00|10517.9|10515.9|10524.9|10522.9|10535.9|10533.9|10516.9|10514.9|153
1600352100000|2020-09-17 14:15:00|10525.4|10523.4|10520.9|10518.9|10527.4|10525.4|10519.4|10517.4|483
1600352400000|2020-09-17 14:20:00|10520.4|10518.4|10515.4|10513.4|10529.4|10527.4|10513.4|10511.4|5207
1600352700000|2020-09-17 14:25:00|10514.9|10512.9|10519.9|10517.9|10519.9|10517.9|10513.4|10511.4|324
1600353000000|2020-09-17 14:30:00|10520.9|10518.9|10529.4|10527.4|10529.9|10527.9|10511.4|10509.4|338
1600353300000|2020-09-17 14:35:00|10529.9|10527.9|10521.9|10519.9|10542.4|10540.4|10520.4|10518.4|769
1600353600000|2020-09-17 14:40:00|10521.4|10519.4|10521.9|10519.9|10529.4|10527.4|10518.4|10516.4|130
1600353900000|2020-09-17 14:45:00|10522.4|10520.4|10529.9|10527.9|10532.9|10530.9|10521.9|10519.9|559
1600354200000|2020-09-17 14:50:00|10530.4|10528.4|10535.4|10533.4|10537.9|10535.9|10523.9|10521.9|575
1600354500000|2020-09-17 14:55:00|10534.9|10532.9|10527.4|10525.4|10536.9|10534.9|10525.9|10523.9|164
1600354800000|2020-09-17 15:00:00|10527.9|10525.9|10538.9|10536.9|10541.9|10539.9|10527.9|10525.9|164
1600355100000|2020-09-17 15:05:00|10538.4|10536.4|10535.9|10533.9|10541.4|10539.4|10533.4|10531.4|354
1600355400000|2020-09-17 15:10:00|10536.4|10534.4|10536.9|10534.9|10541.9|10539.9|10531.9|10529.9|138
1600355700000|2020-09-17 15:15:00|10536.4|10534.4|10539.4|10537.4|10547.4|10545.4|10531.9|10529.9|476
1600356000000|2020-09-17 15:20:00|10540.4|10538.4|10539.9|10537.9|10546.9|10544.9|10537.9|10535.9|318
1600356300000|2020-09-17 15:25:00|10540.4|10538.4|10526.4|10524.4|10540.9|10538.9|10525.9|10523.9|585
1600356600000|2020-09-17 15:30:00|10525.9|10523.9|10513.9|10511.9|10528.9|10526.9|10511.4|10509.4|1014
1600356900000|2020-09-17 15:35:00|10513.4|10511.4|10512.9|10510.9|10517.4|10515.4|10509.9|10507.9|218
1600357200000|2020-09-17 15:40:00|10513.4|10511.4|10507.4|10505.4|10517.4|10515.4|10504.4|10502.4|116
1600357500000|2020-09-17 15:45:00|10507.9|10505.9|10508.9|10506.9|10510.9|10508.9|10504.9|10502.9|333
1600357800000|2020-09-17 15:50:00|10509.4|10507.4|10508.4|10506.4|10512.9|10510.9|10505.9|10503.9|776
1600358100000|2020-09-17 15:55:00|10508.9|10506.9|10506.4|10504.4|10510.4|10508.4|10500.9|10498.9|77
1600358400000|2020-09-17 16:00:00|10505.4|10503.4|10509.9|10507.9|10511.9|10509.9|10503.9|10501.9|102
1600358700000|2020-09-17 16:05:00|10510.4|10508.4|10507.9|10505.9|10516.4|10514.4|10506.4|10504.4|79
1600359000000|2020-09-17 16:10:00|10506.9|10504.9|10496.9|10494.9|10508.9|10506.9|10495.9|10493.9|68
1600359300000|2020-09-17 16:15:00|10497.4|10495.4|10495.9|10493.9|10500.4|10498.4|10490.9|10488.9|61
1600359600000|2020-09-17 16:20:00|10494.9|10492.9|10498.4|10496.4|10500.4|10498.4|10493.9|10491.9|57
1600359900000|2020-09-17 16:25:00|10498.9|10496.9|10499.9|10497.9|10499.9|10497.9|10491.9|10489.9|17
1600360200000|2020-09-17 16:30:00|10499.4|10497.4|10508.9|10506.9|10508.9|10506.9|10497.9|10495.9|27
1600360500000|2020-09-17 16:35:00|10508.4|10506.4|10513.4|10511.4|10514.4|10512.4|10505.9|10503.9|102
1600360800000|2020-09-17 16:40:00|10512.9|10510.9|10511.9|10509.9|10516.4|10514.4|10507.9|10505.9|17
1600361100000|2020-09-17 16:45:00|10511.4|10509.4|10510.9|10508.9|10517.9|10515.9|10506.9|10504.9|15
1600361400000|2020-09-17 16:50:00|10511.4|10509.4|10509.4|10507.4|10515.9|10513.9|10505.9|10503.9|14
1600361700000|2020-09-17 16:55:00|10508.9|10506.9|10514.4|10512.4|10519.4|10517.4|10508.9|10506.9|62
1600362000000|2020-09-17 17:00:00|10514.9|10512.9|10514.4|10512.4|10517.9|10515.9|10511.9|10509.9|12
1600362300000|2020-09-17 17:05:00|10513.9|10511.9|10516.9|10514.9|10518.4|10516.4|10511.9|10509.9|12
1600362600000|2020-09-17 17:10:00|10517.4|10515.4|10516.9|10514.9|10518.9|10516.9|10516.4|10514.4|9
1600362900000|2020-09-17 17:15:00|10516.4|10514.4|10510.9|10508.9|10516.4|10514.4|10510.4|10508.4|10
1600363200000|2020-09-17 17:20:00|10511.4|10509.4|10514.4|10512.4|10515.9|10513.9|10510.4|10508.4|19
1600363500000|2020-09-17 17:25:00|10515.9|10513.9|10515.9|10513.9|10518.4|10516.4|10513.9|10511.9|2
1600363800000|2020-09-17 17:30:00|10515.4|10513.4|10515.9|10513.9|10518.4|10516.4|10512.9|10510.9|34
1600364100000|2020-09-17 17:35:00|||||||||8
1600364400000|2020-09-17 17:40:00|10516.4|10514.4|10521.4|10519.4|10521.9|10519.9|10516.4|10514.4|4
1600364700000|2020-09-17 17:45:00|10521.9|10519.9|10518.9|10516.9|10521.9|10519.9|10511.9|10509.9|2
1600365000000|2020-09-17 17:50:00|10518.4|10516.4|10518.9|10516.9|10521.9|10519.9|10517.4|10515.4|0
1600365300000|2020-09-17 17:55:00|10517.4|10515.4|10517.4|10515.4|10518.9|10516.9|10512.9|10510.9|10
1600365600000|2020-09-17 18:00:00|10517.9|10515.9|10524.9|10522.9|10525.4|10523.4|10516.9|10514.9|1
1600365900000|2020-09-17 18:05:00|10525.4|10523.4|10528.4|10526.4|10528.9|10526.9|10524.4|10522.4|25
1600366200000|2020-09-17 18:10:00|10528.9|10526.9|10526.4|10524.4|10528.9|10526.9|10525.9|10523.9|7
1600366500000|2020-09-17 18:15:00|10526.9|10524.9|10526.4|10524.4|10526.9|10524.9|10525.9|10523.9|0
1600366800000|2020-09-17 18:20:00|10525.9|10523.9|10520.9|10518.9|10526.4|10524.4|10520.9|10518.9|10
1600367100000|2020-09-17 18:25:00|10520.4|10518.4|10508.9|10506.9|10520.4|10518.4|10508.9|10506.9|3
1600367400000|2020-09-17 18:30:00|10509.4|10507.4|10506.9|10504.9|10510.4|10508.4|10506.9|10504.9|7
1600367700000|2020-09-17 18:35:00|10505.9|10503.9|10501.4|10499.4|10506.9|10504.9|10500.9|10498.9|29
1600368000000|2020-09-17 18:40:00|10502.4|10500.4|10506.4|10504.4|10507.9|10505.9|10499.4|10497.4|150
1600368300000|2020-09-17 18:45:00|10506.9|10504.9|10507.4|10505.4|10510.9|10508.9|10505.9|10503.9|26
1600368600000|2020-09-17 18:50:00|10508.4|10506.4|10508.9|10506.9|10508.9|10506.9|10508.4|10506.4|2
1600368900000|2020-09-17 18:55:00|10509.9|10507.9|10511.4|10509.4|10513.9|10511.9|10509.4|10507.4|9
1600369200000|2020-09-17 19:00:00|10510.9|10508.9|10499.4|10497.4|10510.9|10508.9|10499.4|10497.4|7
1600369500000|2020-09-17 19:05:00|10499.9|10497.9|10508.4|10506.4|10510.9|10508.9|10499.4|10497.4|37
1600369800000|2020-09-17 19:10:00|10509.4|10507.4|10516.4|10514.4|10521.4|10519.4|10507.9|10505.9|9
1600370100000|2020-09-17 19:15:00|10515.4|10513.4|10508.4|10506.4|10515.9|10513.9|10508.4|10506.4|3
1600370400000|2020-09-17 19:20:00|10508.9|10506.9|10506.9|10504.9|10512.4|10510.4|10506.4|10504.4|1
1600370700000|2020-09-17 19:25:00|10506.4|10504.4|10504.9|10502.9|10506.4|10504.4|10500.9|10498.9|5
1600371000000|2020-09-17 19:30:00|10504.4|10502.4|10521.4|10519.4|10522.4|10520.4|10504.4|10502.4|14
1600371300000|2020-09-17 19:35:00|10521.9|10519.9|10522.4|10520.4|10527.4|10525.4|10520.4|10518.4|10
1600371600000|2020-09-17 19:40:00|10522.9|10520.9|10523.9|10521.9|10528.9|10526.9|10519.9|10517.9|45
1600371900000|2020-09-17 19:45:00|10524.4|10522.4|10521.9|10519.9|10526.9|10524.9|10515.9|10513.9|17
1600372200000|2020-09-17 19:50:00|10522.4|10520.4|10522.4|10520.4|10529.4|10527.4|10521.4|10519.4|30
1600372500000|2020-09-17 19:55:00|10523.9|10521.9|10529.1|10523.1|10530.1|10526.9|10510.9|10508.9|57
1600372800000|2020-09-17 20:00:00|10529|10523|10533.1|10527.1|10545.9|10539.9|10525.3|10519.3|0
1600373100000|2020-09-17 20:05:00|10533.8|10527.8|10536.7|10530.7|10538.7|10532.7|10533|10527|0
1600373400000|2020-09-17 20:10:00|10536.6|10530.6|10536.4|10530.4|10541.5|10535.5|10535.3|10529.3|0
1600373700000|2020-09-17 20:15:00|10536.5|10530.5|10535.3|10529.3|10536.7|10530.7|10534.1|10528.1|0
1600374000000|2020-09-17 20:20:00|10535.1|10529.1|10535.1|10529.1|10535.3|10529.3|10534.8|10528.8|0
1600374300000|2020-09-17 20:25:00|10535.3|10529.3|10535.1|10529.1|10535.8|10529.8|10535.1|10529.1|0
1600374600000|2020-09-17 20:30:00|10535|10529|10538.4|10532.4|10540.4|10534.4|10534.1|10528.1|0
1600374900000|2020-09-17 20:35:00|10538.5|10532.5|10539.8|10533.8|10540.4|10534.4|10537.6|10531.6|0
1600375200000|2020-09-17 20:40:00|10540.2|10534.2|10537.6|10531.6|10541.8|10535.8|10536.2|10530.2|0
1600375500000|2020-09-17 20:45:00|10537.5|10531.5|10531.3|10525.3|10537.6|10531.6|10526.4|10520.4|0
1600375800000|2020-09-17 20:50:00|10531.2|10525.2|10527|10521|10531.3|10525.3|10524.2|10518.2|0
1600376100000|2020-09-17 20:55:00|10526.9|10520.9|10527.3|10521.3|10528.5|10522.5|10523.6|10517.6|0
1600376400000|2020-09-17 21:00:00|10527|10521|10524.9|10518.9|10528|10522|10524.7|10518.7|0
1600376700000|2020-09-17 21:05:00|10526.1|10520.1|10524.4|10518.4|10526.6|10520.6|10524.4|10518.4|0
1600377000000|2020-09-17 21:10:00|10526.1|10520.1|10524|10518|10526.1|10520.1|10523|10517|0
1600377300000|2020-09-17 21:15:00|10523.7|10517.7|10524|10518|10524.2|10518.2|10523.7|10517.7|0
1600377600000|2020-09-17 21:20:00|10524.2|10518.2|10524.7|10518.7|10524.9|10518.9|10524.2|10518.2|0
1600377900000|2020-09-17 21:25:00|10525.4|10519.4|10524.7|10518.7|10525.4|10519.4|10523.7|10517.7|0
1600378200000|2020-09-17 21:30:00|10524|10518|10524.7|10518.7|10524.9|10518.9|10524|10518|0
1600378500000|2020-09-17 21:35:00|10524.4|10518.4|10524.7|10518.7|10524.7|10518.7|10522.8|10516.8|0
1600378800000|2020-09-17 21:40:00|10524.9|10518.9|10524.4|10518.4|10524.9|10518.9|10524.4|10518.4|0
1600379100000|2020-09-17 21:45:00|10524.7|10518.7|10525.4|10519.4|10525.6|10519.6|10524.7|10518.7|0
1600379400000|2020-09-17 21:50:00|10525.1|10519.1|10524.9|10518.9|10525.6|10519.6|10524.7|10518.7|0
1600379700000|2020-09-17 21:55:00|10524.7|10518.7|10524.4|10518.4|10525.1|10519.1|10524.4|10518.4|0
1600380000000|2020-09-17 22:00:00|10523|10517|10523.9|10517.9|10526.7|10520.7|10518.8|10512.8|0
1600380300000|2020-09-17 22:05:00|10523.8|10517.8|10523.3|10517.3|10523.9|10517.9|10521.9|10515.9|0
1600380600000|2020-09-17 22:10:00|10523.4|10517.4|10529.6|10523.6|10531.6|10525.6|10523.4|10517.4|0
1600380900000|2020-09-17 22:15:00|10529.8|10523.8|10527.3|10521.3|10531|10525|10527.3|10521.3|0
1600381200000|2020-09-17 22:20:00|10527.7|10521.7|10534.4|10528.4|10535.9|10529.9|10527.7|10521.7|0
1600381500000|2020-09-17 22:25:00|10534.5|10528.5|10535.3|10529.3|10535.9|10529.9|10533.8|10527.8|0
1600381800000|2020-09-17 22:30:00|10535.6|10529.6|10540.1|10534.1|10540.1|10534.1|10535.6|10529.6|0
1600382100000|2020-09-17 22:35:00|10540|10534|10540.1|10534.1|10540.4|10534.4|10538.7|10532.7|0
1600382400000|2020-09-17 22:40:00|10540.2|10534.2|10544.4|10538.4|10545|10539|10540.1|10534.1|0
1600382700000|2020-09-17 22:45:00|10544.5|10538.5|10546.4|10540.4|10547.2|10541.2|10544.4|10538.4|0
1600383000000|2020-09-17 22:50:00|10546.5|10540.5|10549.2|10543.2|10549.8|10543.8|10546.4|10540.4|0
1600383300000|2020-09-17 22:55:00|10549.3|10543.3|10548.6|10542.6|10549.8|10543.8|10547.2|10541.2|0
1600383600000|2020-09-17 23:00:00|10548.8|10542.8|10556.9|10550.9|10557.7|10551.7|10548.8|10542.8|0
1600383900000|2020-09-17 23:05:00|10556.6|10550.6|10556.3|10550.3|10557.7|10551.7|10556.3|10550.3|0
1600384200000|2020-09-17 23:10:00|10556.2|10550.2|10554.9|10548.9|10556.9|10550.9|10552.7|10546.7|0
1600384500000|2020-09-17 23:15:00|10554.8|10548.8|10553.2|10547.2|10555.5|10549.5|10552.7|10546.7|0
1600384800000|2020-09-17 23:20:00|10553.5|10547.5|10553.3|10547.3|10553.6|10547.6|10550.8|10544.8|0
1600385100000|2020-09-17 23:25:00|10553.5|10547.5|10553.3|10547.3|10556.8|10550.8|10552.5|10546.5|0
1600385400000|2020-09-17 23:30:00|10553.2|10547.2|10553.3|10547.3|10553.3|10547.3|10552.5|10546.5|0
1600385700000|2020-09-17 23:35:00|10553.2|10547.2|10547.1|10541.1|10553.3|10547.3|10546.2|10540.2|0
1600386000000|2020-09-17 23:40:00|10547|10541|10542|10536|10547.7|10541.7|10541.4|10535.4|0
1600386300000|2020-09-17 23:45:00|10541.9|10535.9|10532.9|10526.9|10541.9|10535.9|10532.9|10526.9|0
1600386600000|2020-09-17 23:50:00|10533|10527|10536.5|10530.5|10540|10534|10532.9|10526.9|0
1600386900000|2020-09-17 23:55:00|10536|10530|10527.7|10521.7|10537.1|10531.1|10527.7|10521.7|0
1600387200000|2020-09-18 00:00:00|10527.4|10521.4|10526.1|10520.1|10532.8|10526.8|10522.2|10516.2|0
1600387500000|2020-09-18 00:05:00|10525.7|10519.7|10536.2|10530.2|10536.8|10530.8|10522.8|10516.8|0
1600387800000|2020-09-18 00:10:00|10536.5|10530.5|10544.2|10538.2|10544.2|10538.2|10535.4|10529.4|0
1600388100000|2020-09-18 00:15:00|10544.8|10538.8|10535.3|10529.3|10544.8|10538.8|10532.6|10526.6|0
1600388400000|2020-09-18 00:20:00|10535.2|10529.2|10529.1|10523.1|10536.6|10530.6|10526.4|10520.4|0
1600388700000|2020-09-18 00:25:00|10528|10522|10520.6|10514.6|10528|10522|10517.5|10511.5|0
1600389000000|2020-09-18 00:30:00|10521.6|10515.6|10532.2|10526.2|10535.1|10529.1|10520.4|10514.4|0
1600389300000|2020-09-18 00:35:00|10532.1|10526.1|10529.2|10523.2|10535|10529|10526.3|10520.3|0
1600389600000|2020-09-18 00:40:00|10529.1|10523.1|10523|10517|10529.2|10523.2|10520.1|10514.1|0
1600389900000|2020-09-18 00:45:00|10523.1|10517.1|10514.2|10508.2|10526|10520|10514.2|10508.2|0
1600390200000|2020-09-18 00:50:00|10514.4|10508.4|10512.6|10506.6|10517.3|10511.3|10508.1|10502.1|0
1600390500000|2020-09-18 00:55:00|10513.2|10507.2|10511.6|10505.6|10514.1|10508.1|10505.4|10499.4|0
1600390800000|2020-09-18 01:00:00|10512.6|10506.6|10517.7|10511.7|10521.9|10515.9|10511.2|10505.2|0
1600391100000|2020-09-18 01:05:00|10517.8|10511.8|10511.4|10505.4|10523.4|10517.4|10508.7|10502.7|0
1600391400000|2020-09-18 01:10:00|10510.9|10504.9|10499.5|10493.5|10513|10507|10493.5|10487.5|0
1600391700000|2020-09-18 01:15:00|10499.6|10493.6|10496.6|10490.6|10499.8|10493.8|10487.9|10481.9|0
1600392000000|2020-09-18 01:20:00|10497.1|10491.1|10496.9|10490.9|10499.6|10493.6|10490.7|10484.7|0
1600392300000|2020-09-18 01:25:00|10496.8|10490.8|10493.4|10487.4|10499.6|10493.6|10490.5|10484.5|0
1600392600000|2020-09-18 01:30:00|10493.5|10487.5|10489|10483|10497.9|10491.9|10484.5|10478.5|0
1600392900000|2020-09-18 01:35:00|10488.4|10482.4|10500.3|10494.3|10501.8|10495.8|10484.4|10478.4|0
1600393200000|2020-09-18 01:40:00|10499.8|10493.8|10505.1|10499.1|10506.5|10500.5|10496|10490|0
1600393500000|2020-09-18 01:45:00|10505|10499|10504.9|10498.9|10505.1|10499.1|10499.3|10493.3|0
1600393800000|2020-09-18 01:50:00|10505|10499|10514|10508|10514|10508|10505|10499|0
1600394100000|2020-09-18 01:55:00|10513.9|10507.9|10513.8|10507.8|10514|10508|10510.8|10504.8|0
1600394400000|2020-09-18 02:00:00|10512.5|10506.5|10508.3|10502.3|10514.1|10508.1|10508.2|10502.2|0
1600394700000|2020-09-18 02:05:00|10508.4|10502.4|10508.5|10502.5|10514.2|10508.2|10508.3|10502.3|0
1600395000000|2020-09-18 02:10:00|10508.6|10502.6|10509.9|10503.9|10511.3|10505.3|10504|10498|0
1600395300000|2020-09-18 02:15:00|10510.4|10504.4|10522.9|10516.9|10523.2|10517.2|10508.5|10502.5|0
1600395600000|2020-09-18 02:20:00|10523|10517|10520.2|10514.2|10523.1|10517.1|10520.1|10514.1|0
1600395900000|2020-09-18 02:25:00|10520.3|10514.3|10520.2|10514.2|10523.1|10517.1|10517.4|10511.4|0
1600396200000|2020-09-18 02:30:00|10520.1|10514.1|10520|10514|10521.8|10515.8|10517.2|10511.2|0
1600396500000|2020-09-18 02:35:00|10519.9|10513.9|10517.2|10511.2|10520.1|10514.1|10514.5|10508.5|0
1600396800000|2020-09-18 02:40:00|10517.1|10511.1|10520.5|10514.5|10523.2|10517.2|10514.4|10508.4|0
1600397100000|2020-09-18 02:45:00|10520.4|10514.4|10514.6|10508.6|10520.5|10514.5|10514.6|10508.6|0
1600397400000|2020-09-18 02:50:00|10514.7|10508.7|10514.5|10508.5|10516.1|10510.1|10513.1|10507.1|0
1600397700000|2020-09-18 02:55:00|10514.6|10508.6|10517.5|10511.5|10520.3|10514.3|10514.6|10508.6|0
1600398000000|2020-09-18 03:00:00|10518.6|10512.6|10522.1|10516.1|10526.4|10520.4|10518.6|10512.6|0
1600398300000|2020-09-18 03:05:00|10522.2|10516.2|10526.7|10520.7|10526.7|10520.7|10522.1|10516.1|0
1600398600000|2020-09-18 03:10:00|10526.9|10520.9|10526.8|10520.8|10532.4|10526.4|10526.6|10520.6|0
1600398900000|2020-09-18 03:15:00|10526.9|10520.9|10526.5|10520.5|10529.6|10523.6|10526.4|10520.4|0
1600399200000|2020-09-18 03:20:00|10526.6|10520.6|10529.6|10523.6|10529.6|10523.6|10525.2|10519.2|0
1600399500000|2020-09-18 03:25:00|10529.5|10523.5|10526.6|10520.6|10529.5|10523.5|10526.4|10520.4|0
1600399800000|2020-09-18 03:30:00|10526.5|10520.5|10523.6|10517.6|10529.5|10523.5|10522.2|10516.2|0
1600400100000|2020-09-18 03:35:00|10523.5|10517.5|10523.4|10517.4|10526.1|10520.1|10523.3|10517.3|0
1600400400000|2020-09-18 03:40:00|10523.5|10517.5|10520.7|10514.7|10523.6|10517.6|10520.5|10514.5|0
1600400700000|2020-09-18 03:45:00|10520.8|10514.8|10523.3|10517.3|10523.7|10517.7|10520.8|10514.8|0
1600401000000|2020-09-18 03:50:00|10523.4|10517.4|10523.5|10517.5|10526.4|10520.4|10523.4|10517.4|0
1600401300000|2020-09-18 03:55:00|10523.4|10517.4|10520.1|10514.1|10523.4|10517.4|10517.2|10511.2|0
1600401600000|2020-09-18 04:00:00|10520.2|10514.2|10515.8|10509.8|10520.2|10514.2|10514.2|10508.2|0
1600401900000|2020-09-18 04:05:00|10515.9|10509.9|10517.1|10511.1|10517.3|10511.3|10514.2|10508.2|0
1600402200000|2020-09-18 04:10:00|10517.2|10511.2|10517.1|10511.1|10520|10514|10517|10511|0
1600402500000|2020-09-18 04:15:00|10517|10511|10522.8|10516.8|10522.9|10516.9|10516.8|10510.8|0
1600402800000|2020-09-18 04:20:00|10522.7|10516.7|10520.2|10514.2|10523|10517|10520.1|10514.1|0
1600403100000|2020-09-18 04:25:00|10520.1|10514.1|10517.3|10511.3|10520.2|10514.2|10517.2|10511.2|0
1600403400000|2020-09-18 04:30:00|10517.4|10511.4|10526.4|10520.4|10526.5|10520.5|10517.4|10511.4|0
1600403700000|2020-09-18 04:35:00|10526.3|10520.3|10526.9|10520.9|10529.7|10523.7|10523.7|10517.7|0
1600404000000|2020-09-18 04:40:00|10527|10521|10530.1|10524.1|10530.2|10524.2|10526.7|10520.7|0
1600404300000|2020-09-18 04:45:00|10530.2|10524.2|10527.2|10521.2|10530.2|10524.2|10527.2|10521.2|0
1600404600000|2020-09-18 04:50:00|10527.1|10521.1|10527|10521|10527.1|10521.1|10526.9|10520.9|0
1600404900000|2020-09-18 04:55:00|10526.9|10520.9|10526.9|10520.9|10527|10521|10526.8|10520.8|0
1600405200000|2020-09-18 05:00:00|10527|10521|10529.8|10523.8|10530.1|10524.1|10526.9|10520.9|0
1600405500000|2020-09-18 05:05:00|10529.9|10523.9|10527|10521|10530.2|10524.2|10526.9|10520.9|0
1600405800000|2020-09-18 05:10:00|10526.9|10520.9|10523.6|10517.6|10527|10521|10523.6|10517.6|0
1600406100000|2020-09-18 05:15:00|10523.5|10517.5|10520.6|10514.6|10523.6|10517.6|10520.4|10514.4|0
1600406400000|2020-09-18 05:20:00|10520.5|10514.5|10525.4|10519.4|10525.5|10519.5|10520.5|10514.5|0
1600406700000|2020-09-18 05:25:00|10525.5|10519.5|10526.2|10520.2|10527.6|10521.6|10521.5|10515.5|0
1600407000000|2020-09-18 05:30:00|10526.7|10520.7|10521.8|10515.8|10530.5|10524.5|10521.6|10515.6|0
1600407300000|2020-09-18 05:35:00|10521.7|10515.7|10524.5|10518.5|10524.6|10518.6|10521.6|10515.6|0
1600407600000|2020-09-18 05:40:00|10524.4|10518.4|10524.8|10518.8|10526.2|10520.2|10521.5|10515.5|0
1600407900000|2020-09-18 05:45:00|10524.9|10518.9|10524.6|10518.6|10528|10522|10522.1|10516.1|0
1600408200000|2020-09-18 05:50:00|10524.5|10518.5|10521.9|10515.9|10524.5|10518.5|10518.9|10512.9|0
1600408500000|2020-09-18 05:55:00|10522|10516|10531.3|10525.3|10532.6|10526.6|10521.9|10515.9|0
1600408800000|2020-09-18 06:00:00|10530.9|10528.9|10532.9|10530.9|10537.9|10535.9|10527.4|10525.4|151
1600409100000|2020-09-18 06:05:00|10533.4|10531.4|10530.4|10528.4|10534.9|10532.9|10525.9|10523.9|122
1600409400000|2020-09-18 06:10:00|10529.9|10527.9|10535.4|10533.4|10537.9|10535.9|10529.4|10527.4|62
1600409700000|2020-09-18 06:15:00|10535.9|10533.9|10530.9|10528.9|10536.9|10534.9|10529.9|10527.9|570
1600410000000|2020-09-18 06:20:00|10529.9|10527.9|10534.4|10532.4|10536.4|10534.4|10529.9|10527.9|52
1600410300000|2020-09-18 06:25:00|10533.9|10531.9|10544.9|10542.9|10544.9|10542.9|10533.9|10531.9|56
1600410600000|2020-09-18 06:30:00|10543.9|10541.9|10546.4|10544.4|10546.4|10544.4|10537.9|10535.9|55
1600410900000|2020-09-18 06:35:00|10547.9|10545.9|10550.4|10548.4|10553.4|10551.4|10547.4|10545.4|80
1600411200000|2020-09-18 06:40:00|10551.9|10549.9|10545.4|10543.4|10554.4|10552.4|10543.9|10541.9|20
1600411500000|2020-09-18 06:45:00|10544.9|10542.9|10528.9|10526.9|10545.4|10543.4|10525.4|10523.4|244
1600411800000|2020-09-18 06:50:00|10529.9|10527.9|10541.9|10539.9|10556.9|10554.9|10516.9|10514.9|743
1600412100000|2020-09-18 06:55:00|10540.9|10538.9|10552.4|10550.4|10555.9|10553.9|10534.9|10532.9|1909
1600412400000|2020-09-18 07:00:00|10551.9|10549.9|10540.4|10538.4|10551.9|10549.9|10525.9|10523.9|1706
1600412700000|2020-09-18 07:05:00|10538.4|10536.4|10544.4|10542.4|10552.4|10550.4|10528.4|10526.4|594
1600413000000|2020-09-18 07:10:00|10544.9|10542.9|10542.9|10540.9|10552.4|10550.4|10539.4|10537.4|367
1600413300000|2020-09-18 07:15:00|10542.4|10540.4|10547.4|10545.4|10549.9|10547.9|10537.4|10535.4|259
1600413600000|2020-09-18 07:20:00|10546.9|10544.9|10531.4|10529.4|10546.9|10544.9|10530.4|10528.4|639
1600413900000|2020-09-18 07:25:00|10530.9|10528.9|10530.9|10528.9|10533.9|10531.9|10524.9|10522.9|293
1600414200000|2020-09-18 07:30:00|10531.4|10529.4|10518.9|10516.9|10531.4|10529.4|10506.4|10504.4|620
1600414500000|2020-09-18 07:35:00|10518.4|10516.4|10526.9|10524.9|10531.9|10529.9|10517.4|10515.4|266
1600414800000|2020-09-18 07:40:00|10527.9|10525.9|10535.4|10533.4|10537.9|10535.9|10526.9|10524.9|456
1600415100000|2020-09-18 07:45:00|10534.9|10532.9|10540.9|10538.9|10541.4|10539.4|10531.9|10529.9|185
1600415400000|2020-09-18 07:50:00|10540.4|10538.4|10534.9|10532.9|10542.9|10540.9|10532.9|10530.9|236
1600415700000|2020-09-18 07:55:00|10535.4|10533.4|10534.9|10532.9|10538.9|10536.9|10525.9|10523.9|270
1600416000000|2020-09-18 08:00:00|10534.4|10532.4|10536.9|10534.9|10542.4|10540.4|10531.9|10529.9|223
1600416300000|2020-09-18 08:05:00|10537.4|10535.4|10546.4|10544.4|10549.9|10547.9|10535.9|10533.9|166
1600416600000|2020-09-18 08:10:00|10546.9|10544.9|10557.9|10555.9|10558.9|10556.9|10544.9|10542.9|174
1600416900000|2020-09-18 08:15:00|10557.4|10555.4|10563.9|10561.9|10567.9|10565.9|10557.4|10555.4|274
1600417200000|2020-09-18 08:20:00|10564.4|10562.4|10564.4|10562.4|10566.4|10564.4|10559.9|10557.9|250
1600417500000|2020-09-18 08:25:00|10563.9|10561.9|10566.9|10564.9|10566.9|10564.9|10562.9|10560.9|119
1600417800000|2020-09-18 08:30:00|10566.4|10564.4|10561.9|10559.9|10566.9|10564.9|10559.4|10557.4|198
1600418100000|2020-09-18 08:35:00|10562.4|10560.4|10570.9|10568.9|10570.9|10568.9|10561.9|10559.9|140
1600418400000|2020-09-18 08:40:00|10571.4|10569.4|10571.9|10569.9|10574.4|10572.4|10566.9|10564.9|177
1600418700000|2020-09-18 08:45:00|10572.4|10570.4|10570.9|10568.9|10573.4|10571.4|10566.9|10564.9|115
1600419000000|2020-09-18 08:50:00|10571.4|10569.4|10570.9|10568.9|10573.9|10571.9|10566.9|10564.9|124
1600419300000|2020-09-18 08:55:00|10571.4|10569.4|10570.9|10568.9|10572.4|10570.4|10567.4|10565.4|133
1600419600000|2020-09-18 09:00:00|10571.4|10569.4|10573.9|10571.9|10577.9|10575.9|10564.9|10562.9|563
1600419900000|2020-09-18 09:05:00|10574.4|10572.4|10567.9|10565.9|10576.9|10574.9|10565.4|10563.4|218
1600420200000|2020-09-18 09:10:00|10567.4|10565.4|10583.9|10581.9|10587.9|10585.9|10566.9|10564.9|410
1600420500000|2020-09-18 09:15:00|10584.4|10582.4|10578.9|10576.9|10585.4|10583.4|10577.4|10575.4|183
1600420800000|2020-09-18 09:20:00|10579.4|10577.4|10589.9|10587.9|10589.9|10587.9|10577.9|10575.9|140
1600421100000|2020-09-18 09:25:00|10591.4|10589.4|10589.9|10587.9|10595.9|10593.9|10587.9|10585.9|349
1600421400000|2020-09-18 09:30:00|10589.4|10587.4|10589.9|10587.9|10593.9|10591.9|10587.9|10585.9|174
1600421700000|2020-09-18 09:35:00|10589.4|10587.4|10585.9|10583.9|10589.9|10587.9|10583.4|10581.4|152
1600422000000|2020-09-18 09:40:00|10586.4|10584.4|10590.9|10588.9|10590.9|10588.9|10581.9|10579.9|191
1600422300000|2020-09-18 09:45:00|10590.4|10588.4|10585.9|10583.9|10592.4|10590.4|10581.9|10579.9|178
1600422600000|2020-09-18 09:50:00|10587.9|10585.9|10576.9|10574.9|10587.9|10585.9|10563.9|10561.9|663
1600422900000|2020-09-18 09:55:00|10577.4|10575.4|10574.4|10572.4|10582.9|10580.9|10564.9|10562.9|537
1600423200000|2020-09-18 10:00:00|10573.9|10571.9|10571.9|10569.9|10574.4|10572.4|10567.4|10565.4|214
1600423500000|2020-09-18 10:05:00|10571.4|10569.4|10572.9|10570.9|10573.9|10571.9|10567.9|10565.9|184
1600423800000|2020-09-18 10:10:00|10573.9|10571.9|10572.9|10570.9|10577.9|10575.9|10572.4|10570.4|210
1600424100000|2020-09-18 10:15:00|10572.4|10570.4|10566.9|10564.9|10573.9|10571.9|10566.9|10564.9|136
1600424400000|2020-09-18 10:20:00|10567.4|10565.4|10572.9|10570.9|10575.4|10573.4|10567.4|10565.4|115
1600424700000|2020-09-18 10:25:00|10572.4|10570.4|10572.9|10570.9|10575.9|10573.9|10571.9|10569.9|95
1600425000000|2020-09-18 10:30:00|10573.9|10571.9|10575.4|10573.4|10581.9|10579.9|10573.9|10571.9|184
1600425300000|2020-09-18 10:35:00|10574.9|10572.9|10574.9|10572.9|10575.9|10573.9|10572.9|10570.9|99
1600425600000|2020-09-18 10:40:00|10574.4|10572.4|10571.9|10569.9|10575.9|10573.9|10570.9|10568.9|188
1600425900000|2020-09-18 10:45:00|10572.9|10570.9|10573.9|10571.9|10574.4|10572.4|10570.4|10568.4|97
1600426200000|2020-09-18 10:50:00|10574.4|10572.4|10570.9|10568.9|10577.4|10575.4|10570.4|10568.4|94
1600426500000|2020-09-18 10:55:00|10571.4|10569.4|10578.9|10576.9|10578.9|10576.9|10570.9|10568.9|102
1600426800000|2020-09-18 11:00:00|10577.9|10575.9|10583.9|10581.9|10584.9|10582.9|10576.4|10574.4|182
1600427100000|2020-09-18 11:05:00|10584.4|10582.4|10581.4|10579.4|10586.4|10584.4|10580.4|10578.4|106
1600427400000|2020-09-18 11:10:00|10581.9|10579.9|10579.9|10577.9|10583.9|10581.9|10579.9|10577.9|88
1600427700000|2020-09-18 11:15:00|10580.4|10578.4|10580.9|10578.9|10584.4|10582.4|10578.9|10576.9|126
1600428000000|2020-09-18 11:20:00|10580.4|10578.4|10578.4|10576.4|10583.9|10581.9|10576.9|10574.9|85
1600428300000|2020-09-18 11:25:00|10577.9|10575.9|10576.9|10574.9|10579.4|10577.4|10575.9|10573.9|61
1600428600000|2020-09-18 11:30:00|10577.4|10575.4|10577.9|10575.9|10579.9|10577.9|10570.9|10568.9|218
1600428900000|2020-09-18 11:35:00|10578.4|10576.4|10574.4|10572.4|10579.4|10577.4|10571.9|10569.9|102
1600429200000|2020-09-18 11:40:00|10574.9|10572.9|10567.9|10565.9|10576.4|10574.4|10566.9|10564.9|84
1600429500000|2020-09-18 11:45:00|10568.4|10566.4|10572.4|10570.4|10575.4|10573.4|10568.4|10566.4|90
1600429800000|2020-09-18 11:50:00|10571.9|10569.9|10564.4|10562.4|10575.4|10573.4|10562.4|10560.4|131
1600430100000|2020-09-18 11:55:00|10564.9|10562.9|10563.4|10561.4|10565.4|10563.4|10560.9|10558.9|176
1600430400000|2020-09-18 12:00:00|10562.9|10560.9|10560.9|10558.9|10564.9|10562.9|10557.4|10555.4|174
1600430700000|2020-09-18 12:05:00|10561.4|10559.4|10567.4|10565.4|10567.4|10565.4|10561.4|10559.4|108
1600431000000|2020-09-18 12:10:00|10566.9|10564.9|10567.9|10565.9|10570.4|10568.4|10566.4|10564.4|115
1600431300000|2020-09-18 12:15:00|10567.4|10565.4|10574.9|10572.9|10575.4|10573.4|10565.9|10563.9|134
1600431600000|2020-09-18 12:20:00|10574.4|10572.4|10575.9|10573.9|10575.9|10573.9|10567.9|10565.9|195
1600431900000|2020-09-18 12:25:00|10576.4|10574.4|10583.9|10581.9|10584.4|10582.4|10573.4|10571.4|202
1600432200000|2020-09-18 12:30:00|10583.4|10581.4|10582.4|10580.4|10585.4|10583.4|10579.9|10577.9|132
1600432500000|2020-09-18 12:35:00|10581.9|10579.9|10583.4|10581.4|10585.4|10583.4|10578.4|10576.4|88
1600432800000|2020-09-18 12:40:00|10582.9|10580.9|10582.9|10580.9|10585.4|10583.4|10579.9|10577.9|111
1600433100000|2020-09-18 12:45:00|10583.4|10581.4|10579.4|10577.4|10584.9|10582.9|10578.4|10576.4|259
1600433400000|2020-09-18 12:50:00|10578.9|10576.9|10572.4|10570.4|10579.4|10577.4|10572.4|10570.4|129
1600433700000|2020-09-18 12:55:00|10572.9|10570.9|10573.9|10571.9|10575.4|10573.4|10569.4|10567.4|142
1600434000000|2020-09-18 13:00:00|10573.4|10571.4|10572.4|10570.4|10577.4|10575.4|10571.4|10569.4|123
1600434300000|2020-09-18 13:05:00|10572.9|10570.9|10573.9|10571.9|10575.9|10573.9|10569.4|10567.4|147
1600434600000|2020-09-18 13:10:00|10573.4|10571.4|10569.4|10567.4|10575.9|10573.9|10568.4|10566.4|191
1600434900000|2020-09-18 13:15:00|10569.9|10567.9|10556.4|10554.4|10569.9|10567.9|10555.4|10553.4|455
1600435200000|2020-09-18 13:20:00|10556.9|10554.9|10559.4|10557.4|10559.9|10557.9|10553.9|10551.9|342
1600435500000|2020-09-18 13:25:00|10558.9|10556.9|10553.4|10551.4|10564.4|10562.4|10553.4|10551.4|269
1600435800000|2020-09-18 13:30:00|10553.9|10551.9|10540.4|10538.4|10556.4|10554.4|10540.4|10538.4|520
1600436100000|2020-09-18 13:35:00|10540.9|10538.9|10547.4|10545.4|10549.4|10547.4|10540.9|10538.9|320
1600436400000|2020-09-18 13:40:00|10547.9|10545.9|10540.4|10538.4|10549.4|10547.4|10540.4|10538.4|458
1600436700000|2020-09-18 13:45:00|10539.9|10537.9|10524.9|10522.9|10540.4|10538.4|10521.4|10519.4|418
1600437000000|2020-09-18 13:50:00|10525.4|10523.4|10530.9|10528.9|10533.9|10531.9|10520.4|10518.4|444
1600437300000|2020-09-18 13:55:00|10530.4|10528.4|10543.9|10541.9|10544.4|10542.4|10526.4|10524.4|413
1600437600000|2020-09-18 14:00:00|10543.4|10541.4|10546.4|10544.4|10549.4|10547.4|10538.4|10536.4|419
1600437900000|2020-09-18 14:05:00|10545.9|10543.9|10550.4|10548.4|10551.4|10549.4|10545.4|10543.4|263
1600438200000|2020-09-18 14:10:00|10551.9|10549.9|10544.9|10542.9|10551.9|10549.9|10538.9|10536.9|165
1600438500000|2020-09-18 14:15:00|10545.4|10543.4|10548.4|10546.4|10553.4|10551.4|10544.4|10542.4|206
1600438800000|2020-09-18 14:20:00|10548.9|10546.9|10550.9|10548.9|10554.9|10552.9|10544.9|10542.9|182
1600439100000|2020-09-18 14:25:00|10551.4|10549.4|10557.9|10555.9|10559.4|10557.4|10544.9|10542.9|291
1600439400000|2020-09-18 14:30:00|10557.4|10555.4|10555.4|10553.4|10558.4|10556.4|10549.9|10547.9|205
1600439700000|2020-09-18 14:35:00|10554.9|10552.9|10549.4|10547.4|10556.9|10554.9|10548.9|10546.9|385
1600440000000|2020-09-18 14:40:00|10548.9|10546.9|10551.9|10549.9|10552.9|10550.9|10543.9|10541.9|112
1600440300000|2020-09-18 14:45:00|10551.4|10549.4|10551.4|10549.4|10553.9|10551.9|10541.4|10539.4|342
1600440600000|2020-09-18 14:50:00|10551.9|10549.9|10538.4|10536.4|10552.9|10550.9|10537.4|10535.4|575
1600440900000|2020-09-18 14:55:00|10539.4|10537.4|10538.4|10536.4|10541.9|10539.9|10531.4|10529.4|827
1600441200000|2020-09-18 15:00:00|10538.9|10536.9|10538.4|10536.4|10539.9|10537.9|10531.9|10529.9|301
1600441500000|2020-09-18 15:05:00|10538.9|10536.9|10540.4|10538.4|10546.9|10544.9|10536.9|10534.9|206
1600441800000|2020-09-18 15:10:00|10540.9|10538.9|10544.9|10542.9|10544.9|10542.9|10537.4|10535.4|235
1600442100000|2020-09-18 15:15:00|10544.4|10542.4|10537.9|10535.9|10552.9|10550.9|10535.9|10533.9|793
1600442400000|2020-09-18 15:20:00|10536.9|10534.9|10535.9|10533.9|10542.9|10540.9|10532.9|10530.9|621
1600442700000|2020-09-18 15:25:00|10535.4|10533.4|10538.9|10536.9|10543.9|10541.9|10532.4|10530.4|1375
1600443000000|2020-09-18 15:30:00|10536.9|10534.9|10524.9|10522.9|10546.9|10544.9|10522.9|10520.9|1083
1600443300000|2020-09-18 15:35:00|10525.4|10523.4|10539.9|10537.9|10540.4|10538.4|10523.4|10521.4|450
1600443600000|2020-09-18 15:40:00|10537.4|10535.4|10529.4|10527.4|10540.9|10538.9|10527.9|10525.9|301
1600443900000|2020-09-18 15:45:00|10529.9|10527.9|10550.4|10548.4|10551.4|10549.4|10527.9|10525.9|118
1600444200000|2020-09-18 15:50:00|10549.9|10547.9|10549.4|10547.4|10552.9|10550.9|10547.9|10545.9|414
1600444500000|2020-09-18 15:55:00|10548.9|10546.9|10548.9|10546.9|10553.9|10551.9|10545.9|10543.9|57
1600444800000|2020-09-18 16:00:00|10548.4|10546.4|10544.9|10542.9|10550.9|10548.9|10542.9|10540.9|80
1600445100000|2020-09-18 16:05:00|10543.9|10541.9|10547.4|10545.4|10549.9|10547.9|10541.4|10539.4|72
1600445400000|2020-09-18 16:10:00|10547.9|10545.9|10543.9|10541.9|10550.4|10548.4|10540.4|10538.4|30
1600445700000|2020-09-18 16:15:00|10544.4|10542.4|10537.9|10535.9|10544.4|10542.4|10536.9|10534.9|176
1600446000000|2020-09-18 16:20:00|10538.4|10536.4|10532.9|10530.9|10538.9|10536.9|10528.9|10526.9|62
1600446300000|2020-09-18 16:25:00|10532.4|10530.4|10535.4|10533.4|10536.4|10534.4|10529.9|10527.9|9
1600446600000|2020-09-18 16:30:00|10534.9|10532.9|10519.4|10517.4|10534.9|10532.9|10516.4|10514.4|44
1600446900000|2020-09-18 16:35:00|10519.9|10517.9|10514.4|10512.4|10524.4|10522.4|10514.4|10512.4|58
1600447200000|2020-09-18 16:40:00|10513.9|10511.9|10505.4|10503.4|10514.4|10512.4|10504.9|10502.9|110
1600447500000|2020-09-18 16:45:00|10505.9|10503.9|10507.4|10505.4|10511.9|10509.9|10504.9|10502.9|39
1600447800000|2020-09-18 16:50:00|10506.9|10504.9|10510.4|10508.4|10514.4|10512.4|10504.4|10502.4|55
1600448100000|2020-09-18 16:55:00|10509.9|10507.9|10508.9|10506.9|10513.4|10511.4|10504.4|10502.4|36
1600448400000|2020-09-18 17:00:00|10508.4|10506.4|10510.4|10508.4|10514.4|10512.4|10505.4|10503.4|74
1600448700000|2020-09-18 17:05:00|10509.9|10507.9|10504.4|10502.4|10510.4|10508.4|10503.4|10501.4|14
1600449000000|2020-09-18 17:10:00|10504.9|10502.9|10508.9|10506.9|10510.9|10508.9|10504.4|10502.4|23
1600449300000|2020-09-18 17:15:00|10508.4|10506.4|10501.4|10499.4|10508.4|10506.4|10497.9|10495.9|29
1600449600000|2020-09-18 17:20:00|10501.9|10499.9|10500.4|10498.4|10503.4|10501.4|10496.4|10494.4|33
1600449900000|2020-09-18 17:25:00|10500.9|10498.9|10486.4|10484.4|10501.4|10499.4|10486.4|10484.4|45
1600450200000|2020-09-18 17:30:00|10485.9|10483.9|10488.4|10486.4|10488.9|10486.9|10470.4|10468.4|100
1600450500000|2020-09-18 17:35:00|10487.9|10485.9|10480.4|10478.4|10488.4|10486.4|10475.4|10473.4|11
1600450800000|2020-09-18 17:40:00|10480.9|10478.9|10480.9|10478.9|10482.4|10480.4|10474.4|10472.4|6
1600451100000|2020-09-18 17:45:00|10480.4|10478.4|10486.4|10484.4|10487.4|10485.4|10479.4|10477.4|41
1600451400000|2020-09-18 17:50:00|10486.9|10484.9|10492.4|10490.4|10492.4|10490.4|10484.4|10482.4|20
1600451700000|2020-09-18 17:55:00|10491.9|10489.9|10502.9|10500.9|10502.9|10500.9|10491.9|10489.9|28
1600452000000|2020-09-18 18:00:00|10502.4|10500.4|10498.9|10496.9|10502.9|10500.9|10494.9|10492.9|61
1600452300000|2020-09-18 18:05:00|10499.4|10497.4|10506.4|10504.4|10506.4|10504.4|10498.9|10496.9|22
1600452600000|2020-09-18 18:10:00|10506.9|10504.9|10506.9|10504.9|10508.9|10506.9|10503.9|10501.9|19
1600452900000|2020-09-18 18:15:00|10506.4|10504.4|10494.4|10492.4|10508.4|10506.4|10493.9|10491.9|3
1600453200000|2020-09-18 18:20:00|10494.9|10492.9|10503.9|10501.9|10505.4|10503.4|10494.4|10492.4|1
1600453500000|2020-09-18 18:25:00|10505.4|10503.4|10504.4|10502.4|10506.9|10504.9|10502.4|10500.4|14
1600453800000|2020-09-18 18:30:00|10503.9|10501.9|10504.4|10502.4|10504.9|10502.9|10500.4|10498.4|0
1600454100000|2020-09-18 18:35:00|10503.9|10501.9|10501.9|10499.9|10504.4|10502.4|10499.9|10497.9|9
1600454400000|2020-09-18 18:40:00|10502.4|10500.4|10501.9|10499.9|10506.9|10504.9|10500.4|10498.4|13
1600454700000|2020-09-18 18:45:00|10502.4|10500.4|10509.4|10507.4|10509.4|10507.4|10501.9|10499.9|11
1600455000000|2020-09-18 18:50:00|10508.9|10506.9|10508.4|10506.4|10509.4|10507.4|10504.4|10502.4|2
1600455300000|2020-09-18 18:55:00|10507.9|10505.9|10515.9|10513.9|10515.9|10513.9|10505.9|10503.9|9
1600455600000|2020-09-18 19:00:00|10515.4|10513.4|10521.4|10519.4|10522.4|10520.4|10515.4|10513.4|6
1600455900000|2020-09-18 19:05:00|10521.9|10519.9|10522.4|10520.4|10526.9|10524.9|10519.9|10517.9|30
1600456200000|2020-09-18 19:10:00|10524.4|10522.4|10522.4|10520.4|10529.4|10527.4|10521.9|10519.9|5
1600456500000|2020-09-18 19:15:00|10522.9|10520.9|10517.9|10515.9|10525.4|10523.4|10516.9|10514.9|7
1600456800000|2020-09-18 19:20:00|10517.4|10515.4|10521.4|10519.4|10521.4|10519.4|10513.9|10511.9|2
1600457100000|2020-09-18 19:25:00|10521.9|10519.9|10528.9|10526.9|10528.9|10526.9|10520.4|10518.4|1
1600457400000|2020-09-18 19:30:00|10528.4|10526.4|10520.9|10518.9|10533.4|10531.4|10517.9|10515.9|12
1600457700000|2020-09-18 19:35:00|10521.4|10519.4|10526.4|10524.4|10527.9|10525.9|10521.4|10519.4|17
1600458000000|2020-09-18 19:40:00|10527.4|10525.4|10520.9|10518.9|10528.4|10526.4|10520.9|10518.9|7
1600458300000|2020-09-18 19:45:00|10521.9|10519.9|10522.4|10520.4|10525.9|10523.9|10520.9|10518.9|20
1600458600000|2020-09-18 19:50:00|10521.9|10519.9|10515.9|10513.9|10521.9|10519.9|10513.4|10511.4|30
1600458900000|2020-09-18 19:55:00|10516.4|10514.4|10510.7|10504.7|10518.9|10516.9|10508.9|10504.2|37
1600459200000|2020-09-18 20:00:00|10510.8|10504.8|10512.1|10506.1|10517|10511|10506.3|10500.3|1
1600459500000|2020-09-18 20:05:00|10512.2|10506.2|10530.6|10524.6|10535.6|10529.6|10512.1|10506.1|0
1600459800000|2020-09-18 20:10:00|10531.3|10525.3|10540.3|10534.3|10540.8|10534.8|10527.6|10521.6|0
1600460100000|2020-09-18 20:15:00|10539.4|10533.4|10538.1|10532.1|10539.6|10533.6|10537.9|10531.9|0
1600460400000|2020-09-18 20:20:00|10537.6|10531.6|10537|10531|10537.9|10531.9|10537|10531|0
1600460700000|2020-09-18 20:25:00|10536.8|10530.8|10536.8|10530.8|10537|10531|10536.3|10530.3|0
1600461000000|2020-09-18 20:30:00|10536.4|10530.4|10535.7|10529.7|10540.6|10534.6|10532.8|10526.8|0
1600461300000|2020-09-18 20:35:00|10535.8|10529.8|10536.2|10530.2|10537.2|10531.2|10533.4|10527.4|0
1600461600000|2020-09-18 20:40:00|10535.7|10529.7|10538.6|10532.6|10540.6|10534.6|10534.9|10528.9|0
1600461900000|2020-09-18 20:45:00|10538.5|10532.5|10536.3|10530.3|10538.6|10532.6|10532.8|10526.8|0
1600462200000|2020-09-18 20:50:00|10536.2|10530.2|10537|10531|10537.8|10531.8|10534.9|10528.9|0
1600462500000|2020-09-18 20:55:00|10536.3|10530.3|10539.9|10533.9|10541.2|10535.2|10535.7|10529.7|0
1600462800000|2020-09-18 21:00:00|10539.7|10533.7|10539.7|10533.7|10539.7|10533.7|10539.7|10533.7|0
1600639200000|2020-09-20 22:00:00|10485|10479|10451|10445|10489|10483|10448.1|10442.1|0
1600639500000|2020-09-20 22:05:00|10451.1|10445.1|10433.5|10427.5|10456|10450|10433.5|10427.5|0
1600639800000|2020-09-20 22:10:00|10433.6|10427.6|10429.7|10423.7|10437.6|10431.6|10426|10420|0
1600640100000|2020-09-20 22:15:00|10429.8|10423.8|10438.9|10432.9|10443|10437|10426.3|10420.3|0
1600640400000|2020-09-20 22:20:00|10438.7|10432.7|10432.4|10426.4|10441.5|10435.5|10425.2|10419.2|0
1600640700000|2020-09-20 22:25:00|10432.1|10426.1|10435.8|10429.8|10435.8|10429.8|10426.1|10420.1|0
1600641000000|2020-09-20 22:30:00|10436.1|10430.1|10452.5|10446.5|10452.5|10446.5|10436.1|10430.1|0
1600641300000|2020-09-20 22:35:00|10452.3|10446.3|10449.5|10443.5|10452.5|10446.5|10448.2|10442.2|0
1600641600000|2020-09-20 22:40:00|10449.6|10443.6|10445.5|10439.5|10454.1|10448.1|10445.5|10439.5|0
1600641900000|2020-09-20 22:45:00|10445.2|10439.2|10459.3|10453.3|10463.3|10457.3|10444.4|10438.4|0
1600642200000|2020-09-20 22:50:00|10459.4|10453.4|10462.2|10456.2|10465|10459|10458.2|10452.2|0
1600642500000|2020-09-20 22:55:00|10462.5|10456.5|10465.6|10459.6|10466.4|10460.4|10461.6|10455.6|0
1600642800000|2020-09-20 23:00:00|10465.7|10459.7|10469.9|10463.9|10472.8|10466.8|10465.6|10459.6|0
1600643100000|2020-09-20 23:05:00|10469.8|10463.8|10464.9|10458.9|10470.6|10464.6|10462.8|10456.8|0
1600643400000|2020-09-20 23:10:00|10464.8|10458.8|10469.2|10463.2|10469.8|10463.8|10460.6|10454.6|0
1600643700000|2020-09-20 23:15:00|10469.5|10463.5|10468|10462|10474|10468|10466.7|10460.7|0
1600644000000|2020-09-20 23:20:00|10468.1|10462.1|10463.4|10457.4|10468.6|10462.6|10462.8|10456.8|0
1600644300000|2020-09-20 23:25:00|10463.3|10457.3|10462.8|10456.8|10463.4|10457.4|10460.6|10454.6|0
1600644600000|2020-09-20 23:30:00|10462.9|10456.9|10469.2|10463.2|10469.2|10463.2|10459.1|10453.1|0
1600644900000|2020-09-20 23:35:00|10469.3|10463.3|10484.3|10478.3|10487.2|10481.2|10468.6|10462.6|0
1600645200000|2020-09-20 23:40:00|10484.2|10478.2|10484|10478|10488.6|10482.6|10482.9|10476.9|0
1600645500000|2020-09-20 23:45:00|10484.1|10478.1|10494.3|10488.3|10495.8|10489.8|10484.1|10478.1|0
1600645800000|2020-09-20 23:50:00|10494.1|10488.1|10486.5|10480.5|10494.1|10488.1|10486.5|10480.5|0
1600646100000|2020-09-20 23:55:00|10486.6|10480.6|10479.3|10473.3|10487.9|10481.9|10479.3|10473.3|0
1600646400000|2020-09-21 00:00:00|10479.2|10473.2|10484.2|10478.2|10486.5|10480.5|10478.7|10472.7|0
1600646700000|2020-09-21 00:05:00|10484.1|10478.1|10479.6|10473.6|10484.1|10478.1|10474.5|10468.5|0
1600647000000|2020-09-21 00:10:00|10479.5|10473.5|10488.2|10482.2|10488.8|10482.8|10479|10473|0
1600647300000|2020-09-21 00:15:00|10488.1|10482.1|10510.2|10504.2|10515.7|10509.7|10487.6|10481.6|0
1600647600000|2020-09-21 00:20:00|10510|10504|10509.9|10503.9|10513|10507|10509.8|10503.8|0
1600647900000|2020-09-21 00:25:00|10510|10504|10512.6|10506.6|10515.9|10509.9|10510|10504|0
1600648200000|2020-09-21 00:30:00|10512.7|10506.7|10512.4|10506.4|10515.4|10509.4|10504.1|10498.1|0
1600648500000|2020-09-21 00:35:00|10512.3|10506.3|10512.6|10506.6|10515.5|10509.5|10512.2|10506.2|0
1600648800000|2020-09-21 00:40:00|10512.4|10506.4|10509.4|10503.4|10512.6|10506.6|10509.3|10503.3|0
1600649100000|2020-09-21 00:45:00|10509.5|10503.5|10506.7|10500.7|10512.8|10506.8|10506.5|10500.5|0
1600649400000|2020-09-21 00:50:00|10506.6|10500.6|10506.7|10500.7|10512.8|10506.8|10503.8|10497.8|0
1600649700000|2020-09-21 00:55:00|10506.8|10500.8|10506.9|10500.9|10512.7|10506.7|10504.2|10498.2|0
1600650000000|2020-09-21 01:00:00|10507|10501|10504.2|10498.2|10509.9|10503.9|10499.5|10493.5|0
1600650300000|2020-09-21 01:05:00|10504.3|10498.3|10498.6|10492.6|10507.2|10501.2|10498.4|10492.4|0
1600650600000|2020-09-21 01:10:00|10499.7|10493.7|10495.1|10489.1|10501.4|10495.4|10490.4|10484.4|0
1600650900000|2020-09-21 01:15:00|10495.2|10489.2|10507|10501|10509.7|10503.7|10495.2|10489.2|0
1600651200000|2020-09-21 01:20:00|10506.9|10500.9|10515.9|10509.9|10521.7|10515.7|10506.8|10500.8|0
1600651500000|2020-09-21 01:25:00|10515.8|10509.8|10515.9|10509.9|10517.3|10511.3|10512.9|10506.9|0
1600651800000|2020-09-21 01:30:00|10516|10510|10518.2|10512.2|10521.8|10515.8|10510.2|10504.2|0
1600652100000|2020-09-21 01:35:00|10518.3|10512.3|10512.6|10506.6|10518.5|10512.5|10512.6|10506.6|0
1600652400000|2020-09-21 01:40:00|10512.7|10506.7|10509.9|10503.9|10515.7|10509.7|10509.8|10503.8|0
1600652700000|2020-09-21 01:45:00|10510|10504|10504.1|10498.1|10512.8|10506.8|10504.1|10498.1|0
1600653000000|2020-09-21 01:50:00|10504|10498|10496.5|10490.5|10504|10498|10491.8|10485.8|0
1600653300000|2020-09-21 01:55:00|10496.4|10490.4|10482.8|10476.8|10497.9|10491.9|10482.4|10476.4|0
1600653600000|2020-09-21 02:00:00|10482.9|10476.9|10488.6|10482.6|10491.4|10485.4|10479.5|10473.5|0
1600653900000|2020-09-21 02:05:00|10488.5|10482.5|10488.7|10482.7|10491.6|10485.6|10484.3|10478.3|0
1600654200000|2020-09-21 02:10:00|10488.8|10482.8|10485.8|10479.8|10491.9|10485.9|10485.6|10479.6|0
1600654500000|2020-09-21 02:15:00|10485.7|10479.7|10488.8|10482.8|10494.5|10488.5|10483.1|10477.1|0
1600654800000|2020-09-21 02:20:00|10488.7|10482.7|10488.7|10482.7|10494.6|10488.6|10485.6|10479.6|0
1600655100000|2020-09-21 02:25:00|10488.6|10482.6|10491.4|10485.4|10491.5|10485.5|10484.2|10478.2|0
1600655400000|2020-09-21 02:30:00|10491.3|10485.3|10500.3|10494.3|10502.1|10496.1|10491.3|10485.3|0
1600655700000|2020-09-21 02:35:00|10500.4|10494.4|10497.5|10491.5|10503.4|10497.4|10494.6|10488.6|0
1600656000000|2020-09-21 02:40:00|10497.4|10491.4|10499.1|10493.1|10500.5|10494.5|10494.4|10488.4|0
1600656300000|2020-09-21 02:45:00|10497.7|10491.7|10497.4|10491.4|10503.5|10497.5|10494.3|10488.3|0
1600656600000|2020-09-21 02:50:00|10498.5|10492.5|10504.8|10498.8|10506.2|10500.2|10498.5|10492.5|0
1600656900000|2020-09-21 02:55:00|10503.5|10497.5|10499.5|10493.5|10503.5|10497.5|10497.3|10491.3|0
1600657200000|2020-09-21 03:00:00|10499.7|10493.7|10487.5|10481.5|10499.8|10493.8|10484.4|10478.4|0
1600657500000|2020-09-21 03:05:00|10487.4|10481.4|10488.5|10482.5|10491.2|10485.2|10486|10480|0
1600657800000|2020-09-21 03:10:00|10488.4|10482.4|10494.2|10488.2|10494.3|10488.3|10488.4|10482.4|0
1600658100000|2020-09-21 03:15:00|10494.3|10488.3|10478.9|10472.9|10494.3|10488.3|10478.8|10472.8|0
1600658400000|2020-09-21 03:20:00|10479|10473|10485.1|10479.1|10487.9|10481.9|10479|10473|0
1600658700000|2020-09-21 03:25:00|10485.2|10479.2|10481.9|10475.9|10485.2|10479.2|10481.9|10475.9|0
1600659000000|2020-09-21 03:30:00|10481.3|10475.3|10485|10479|10485.1|10479.1|10478.7|10472.7|0
1600659300000|2020-09-21 03:35:00|10484.9|10478.9|10485.1|10479.1|10488|10482|10484.9|10478.9|0
1600659600000|2020-09-21 03:40:00|10485|10479|10483.1|10477.1|10487.6|10481.6|10481.7|10475.7|0
1600659900000|2020-09-21 03:45:00|10483.2|10477.2|10484.6|10478.6|10487.7|10481.7|10481.8|10475.8|0
1600660200000|2020-09-21 03:50:00|10484.5|10478.5|10490.4|10484.4|10490.5|10484.5|10481.6|10475.6|0
1600660500000|2020-09-21 03:55:00|10490.5|10484.5|10490.3|10484.3|10490.5|10484.5|10487.5|10481.5|0
1600660800000|2020-09-21 04:00:00|10490.2|10484.2|10488.9|10482.9|10490.6|10484.6|10487.5|10481.5|0
1600661100000|2020-09-21 04:05:00|10489.5|10483.5|10493.7|10487.7|10493.8|10487.8|10487.8|10481.8|0
1600661400000|2020-09-21 04:10:00|10493.6|10487.6|10490.9|10484.9|10493.7|10487.7|10490.8|10484.8|0
1600661700000|2020-09-21 04:15:00|10490.8|10484.8|10490.9|10484.9|10491.2|10485.2|10488|10482|0
1600662000000|2020-09-21 04:20:00|10490.8|10484.8|10485.5|10479.5|10491|10485|10485.4|10479.4|0
1600662300000|2020-09-21 04:25:00|10485.4|10479.4|10486.6|10480.6|10486.6|10480.6|10482.4|10476.4|0
1600662600000|2020-09-21 04:30:00|10513.4|10507.4|10514.5|10508.5|10514.6|10508.6|10511.4|10505.4|0
1600662900000|2020-09-21 04:35:00|10514.6|10508.6|10514.6|10508.6|10514.7|10508.7|10511.6|10505.6|0
1600663200000|2020-09-21 04:40:00|10514.7|10508.7|10511.8|10505.8|10514.7|10508.7|10511.6|10505.6|0
1600663500000|2020-09-21 04:45:00|10485.4|10479.4|10479.4|10473.4|10485.5|10479.5|10479.4|10473.4|0
1600663800000|2020-09-21 04:50:00|10479.5|10473.5|10472.7|10466.7|10479.6|10473.6|10469.9|10463.9|0
1600664100000|2020-09-21 04:55:00|10472.8|10466.8|10472.7|10466.7|10473|10467|10469.8|10463.8|0
1600664400000|2020-09-21 05:00:00|10472.6|10466.6|10473.1|10467.1|10476|10470|10469.8|10463.8|0
1600664700000|2020-09-21 05:05:00|10473|10467|10478.7|10472.7|10478.8|10472.8|10472.9|10466.9|0
1600665000000|2020-09-21 05:10:00|10478.6|10472.6|10475.7|10469.7|10478.6|10472.6|10474.4|10468.4|0
1600665300000|2020-09-21 05:15:00|10475.6|10469.6|10475.4|10469.4|10478.7|10472.7|10472.8|10466.8|0
1600665600000|2020-09-21 05:20:00|10475.3|10469.3|10460.9|10454.9|10475.6|10469.6|10460.6|10454.6|0
1600665900000|2020-09-21 05:25:00|10460.8|10454.8|10458.2|10452.2|10461.4|10455.4|10455.5|10449.5|0
1600666200000|2020-09-21 05:30:00|10458.1|10452.1|10445.5|10439.5|10458.4|10452.4|10445.2|10439.2|0
1600666500000|2020-09-21 05:35:00|10445.6|10439.6|10450.2|10444.2|10450.2|10444.2|10438.3|10432.3|0
1600666800000|2020-09-21 05:40:00|10450.3|10444.3|10450.5|10444.5|10456.1|10450.1|10450|10444|0
1600667100000|2020-09-21 05:45:00|10451|10445|10452.4|10446.4|10457.9|10451.9|10450.9|10444.9|0
1600667400000|2020-09-21 05:50:00|10452.5|10446.5|10453.9|10447.9|10454|10448|10448.2|10442.2|0
1600667700000|2020-09-21 05:55:00|10452.8|10446.8|10459.4|10453.4|10462.1|10456.1|10449.7|10443.7|0
1600668000000|2020-09-21 06:00:00|10484.9|10482.9|10485.4|10483.4|10493.4|10491.4|10483.9|10481.9|84
1600668300000|2020-09-21 06:05:00|10485.9|10483.9|10484.9|10482.9|10488.4|10486.4|10478.4|10476.4|50
1600668600000|2020-09-21 06:10:00|10485.4|10483.4|10486.4|10484.4|10488.4|10486.4|10481.9|10479.9|17
1600668900000|2020-09-21 06:15:00|10486.9|10484.9|10485.9|10483.9|10489.4|10487.4|10484.4|10482.4|28
1600669200000|2020-09-21 06:20:00|10485.4|10483.4|10477.4|10475.4|10486.4|10484.4|10476.4|10474.4|24
1600669500000|2020-09-21 06:25:00|10476.9|10474.9|10474.4|10472.4|10479.4|10477.4|10470.4|10468.4|35
1600669800000|2020-09-21 06:30:00|10473.9|10471.9|10474.4|10472.4|10478.4|10476.4|10473.4|10471.4|18
1600670100000|2020-09-21 06:35:00|10473.9|10471.9|10476.4|10474.4|10476.9|10474.9|10470.9|10468.9|23
1600670400000|2020-09-21 06:40:00|10476.9|10474.9|10478.4|10476.4|10480.4|10478.4|10473.9|10471.9|35
1600670700000|2020-09-21 06:45:00|10477.9|10475.9|10480.4|10478.4|10480.4|10478.4|10476.9|10474.9|12
1600671000000|2020-09-21 06:50:00|10479.9|10477.9|10486.4|10484.4|10487.4|10485.4|10479.4|10477.4|26
1600671300000|2020-09-21 06:55:00|10485.9|10483.9|10477.9|10475.9|10486.4|10484.4|10477.4|10475.4|47
1600671600000|2020-09-21 07:00:00|10481.9|10479.9|10480.4|10478.4|10495.4|10493.4|10459.9|10457.9|1287
1600671900000|2020-09-21 07:05:00|10479.9|10477.9|10475.4|10473.4|10496.4|10494.4|10472.9|10470.9|729
1600672200000|2020-09-21 07:10:00|10473.9|10471.9|10469.4|10467.4|10482.4|10480.4|10457.9|10455.9|563
1600672500000|2020-09-21 07:15:00|10468.4|10466.4|10476.9|10474.9|10477.4|10475.4|10460.9|10458.9|585
1600672800000|2020-09-21 07:20:00|10477.4|10475.4|10453.4|10451.4|10478.4|10476.4|10449.4|10447.4|728
1600673100000|2020-09-21 07:25:00|10452.9|10450.9|10488.9|10486.9|10488.9|10486.9|10452.4|10450.4|662
1600673400000|2020-09-21 07:30:00|10489.4|10487.4|10469.4|10467.4|10492.4|10490.4|10464.9|10462.9|567
1600673700000|2020-09-21 07:35:00|10468.9|10466.9|10465.9|10463.9|10474.9|10472.9|10461.4|10459.4|462
1600674000000|2020-09-21 07:40:00|10466.5|10464.5|10476|10474|10476.5|10474.5|10463.5|10461.5|340
1600674300000|2020-09-21 07:45:00|10475.5|10473.5|10461.5|10459.5|10476|10474|10458|10456|393
1600674600000|2020-09-21 07:50:00|10462|10460|10446.5|10444.5|10463.5|10461.5|10440|10438|497
1600674900000|2020-09-21 07:55:00|10447|10445|10453|10451|10459|10457|10441|10439|312
1600675200000|2020-09-21 08:00:00|10452.5|10450.5|10462|10460|10462|10460|10443|10441|351
1600675500000|2020-09-21 08:05:00|10462.5|10460.5|10449|10447|10464|10462|10446|10444|302
1600675800000|2020-09-21 08:10:00|10448.5|10446.5|10442|10440|10450|10448|10437|10435|247
1600676100000|2020-09-21 08:15:00|10442.5|10440.5|10448.5|10446.5|10450.5|10448.5|10442|10440|256
1600676400000|2020-09-21 08:20:00|10449|10447|10457|10455|10460|10458|10449|10447|225
1600676700000|2020-09-21 08:25:00|10457.5|10455.5|10455|10453|10459|10457|10446|10444|252
1600677000000|2020-09-21 08:30:00|10455.5|10453.5|10450|10448|10461.5|10459.5|10446|10444|183
1600677300000|2020-09-21 08:35:00|10450.5|10448.5|10444.5|10442.5|10452.5|10450.5|10442.5|10440.5|173
1600677600000|2020-09-21 08:40:00|10444|10442|10428|10426|10446.5|10444.5|10423.5|10421.5|479
1600677900000|2020-09-21 08:45:00|10428.5|10426.5|10413|10411|10429|10427|10410|10408|470
1600678200000|2020-09-21 08:50:00|10414|10412|10408|10406|10419|10417|10403.5|10401.5|585
1600678500000|2020-09-21 08:55:00|10407.5|10405.5|10405|10403|10415|10413|10403.5|10401.5|489
1600678800000|2020-09-21 09:00:00|10406|10404|10408|10406|10411.5|10409.5|10401|10399|404
1600679100000|2020-09-21 09:05:00|10408.5|10406.5|10409.5|10407.5|10416|10414|10404.5|10402.5|454
1600679400000|2020-09-21 09:10:00|10410|10408|10440|10438|10444|10442|10407.5|10405.5|452
1600679700000|2020-09-21 09:15:00|10439.5|10437.5|10441.5|10439.5|10445.5|10443.5|10438|10436|359
1600680000000|2020-09-21 09:20:00|10442|10440|10447|10445|10447|10445|10438.5|10436.5|285
1600680300000|2020-09-21 09:25:00|10447.5|10445.5|10438|10436|10449|10447|10430|10428|307
1600680600000|2020-09-21 09:30:00|10437.5|10435.5|10421|10419|10438|10436|10418.5|10416.5|333
1600680900000|2020-09-21 09:35:00|10420.5|10418.5|10419|10417|10428.5|10426.5|10417|10415|321
1600681200000|2020-09-21 09:40:00|10418.5|10416.5|10421.5|10419.5|10426|10424|10418|10416|227
1600681500000|2020-09-21 09:45:00|10422|10420|10420.5|10418.5|10424|10422|10413|10411|395
1600681800000|2020-09-21 09:50:00|10421|10419|10430|10428|10431.5|10429.5|10412|10410|200
1600682100000|2020-09-21 09:55:00|10430.5|10428.5|10411.5|10409.5|10431|10429|10410|10408|149
1600682400000|2020-09-21 10:00:00|10411|10409|10402|10400|10416|10414|10397|10395|682
1600682700000|2020-09-21 10:05:00|10401.5|10399.5|10396|10394|10407|10405|10393|10391|544
1600683000000|2020-09-21 10:10:00|10395.5|10393.5|10387|10385|10396|10394|10387|10385|370
1600683300000|2020-09-21 10:15:00|10387.5|10385.5|10383.5|10381.5|10394.5|10392.5|10381.5|10379.5|418
1600683600000|2020-09-21 10:20:00|10384|10382|10405|10403|10405|10403|10381|10379|275
1600683900000|2020-09-21 10:25:00|10404.5|10402.5|10391|10389|10405.5|10403.5|10388|10386|267
1600684200000|2020-09-21 10:30:00|10390|10388|10396.5|10394.5|10399|10397|10389|10387|288
1600684500000|2020-09-21 10:35:00|10397|10395|10392|10390|10398.5|10396.5|10390|10388|178
1600684800000|2020-09-21 10:40:00|10391.5|10389.5|10386|10384|10393|10391|10383|10381|221
1600685100000|2020-09-21 10:45:00|10385.5|10383.5|10387|10385|10389|10387|10381|10379|172
1600685400000|2020-09-21 10:50:00|10387.5|10385.5|10390.5|10388.5|10393|10391|10380.5|10378.5|161
1600685700000|2020-09-21 10:55:00|10389.5|10387.5|10387|10385|10394|10392|10381|10379|135
1600686000000|2020-09-21 11:00:00|10387.5|10385.5|10385|10383|10394.5|10392.5|10384|10382|194
1600686300000|2020-09-21 11:05:00|10384.5|10382.5|10380|10378|10390|10388|10379|10377|201
1600686600000|2020-09-21 11:10:00|10379.5|10377.5|10379.5|10377.5|10384|10382|10375|10373|221
1600686900000|2020-09-21 11:15:00|10380|10378|10380.5|10378.5|10383.5|10381.5|10375.5|10373.5|118
1600687200000|2020-09-21 11:20:00|10381|10379|10373.5|10371.5|10386.5|10384.5|10373|10371|219
1600687500000|2020-09-21 11:25:00|10373|10371|10362|10360|10373.5|10371.5|10360.5|10358.5|533
1600687800000|2020-09-21 11:30:00|10361.5|10359.5|10363|10361|10370.5|10368.5|10359.5|10357.5|330
1600688100000|2020-09-21 11:35:00|10362.5|10360.5|10363.5|10361.5|10368|10366|10360|10358|225
1600688400000|2020-09-21 11:40:00|10364.1|10362.1|10365.1|10363.1|10370.1|10368.1|10360.1|10358.1|191
1600688700000|2020-09-21 11:45:00|10365.6|10363.6|10377.1|10375.1|10378.1|10376.1|10361.1|10359.1|387
1600689000000|2020-09-21 11:50:00|10377.6|10375.6|10382.1|10380.1|10383.6|10381.6|10374.1|10372.1|283
1600689300000|2020-09-21 11:55:00|10381.6|10379.6|10390.1|10388.1|10390.1|10388.1|10379.1|10377.1|226
1600689600000|2020-09-21 12:00:00|10389.6|10387.6|10387.1|10385.1|10393.1|10391.1|10384.1|10382.1|245
1600689900000|2020-09-21 12:05:00|10386.6|10384.6|10368.6|10366.6|10390.1|10388.1|10368.1|10366.1|209
1600690200000|2020-09-21 12:10:00|10368.1|10366.1|10373.1|10371.1|10374.1|10372.1|10365.1|10363.1|296
1600690500000|2020-09-21 12:15:00|10372.6|10370.6|10386.6|10384.6|10389.6|10387.6|10370.6|10368.6|267
1600690800000|2020-09-21 12:20:00|10386.1|10384.1|10374.1|10372.1|10387.1|10385.1|10372.6|10370.6|171
1600691100000|2020-09-21 12:25:00|10374.6|10372.6|10366.6|10364.6|10381.1|10379.1|10366.6|10364.6|417
1600691400000|2020-09-21 12:30:00|10367.1|10365.1|10363.1|10361.1|10372.1|10370.1|10360.1|10358.1|337
1600691700000|2020-09-21 12:35:00|10362.6|10360.6|10364.6|10362.6|10369.1|10367.1|10357.1|10355.1|158
1600692000000|2020-09-21 12:40:00|10364.1|10362.1|10355.6|10353.6|10366.1|10364.1|10354.1|10352.1|239
1600692300000|2020-09-21 12:45:00|10356.1|10354.1|10358.6|10356.6|10362.6|10360.6|10355.6|10353.6|117
1600692600000|2020-09-21 12:50:00|10358.1|10356.1|10362.1|10360.1|10362.1|10360.1|10354.1|10352.1|204
1600692900000|2020-09-21 12:55:00|10361.6|10359.6|10374.1|10372.1|10374.6|10372.6|10360.6|10358.6|259
1600693200000|2020-09-21 13:00:00|10373.6|10371.6|10374.6|10372.6|10376.6|10374.6|10367.1|10365.1|282
1600693500000|2020-09-21 13:05:00|10375.1|10373.1|10362.6|10360.6|10375.1|10373.1|10361.6|10359.6|191
1600693800000|2020-09-21 13:10:00|10362.1|10360.1|10370.6|10368.6|10374.6|10372.6|10358.1|10356.1|265
1600694100000|2020-09-21 13:15:00|10371.1|10369.1|10373.1|10371.1|10378.1|10376.1|10365.6|10363.6|329
1600694400000|2020-09-21 13:20:00|10372.6|10370.6|10367.1|10365.1|10374.1|10372.1|10367.1|10365.1|126
1600694700000|2020-09-21 13:25:00|10367.6|10365.6|10375.6|10373.6|10377.1|10375.1|10362.6|10360.6|215
1600695000000|2020-09-21 13:30:00|10376.1|10374.1|10358.1|10356.1|10377.1|10375.1|10355.1|10353.1|749
1600695300000|2020-09-21 13:35:00|10357.6|10355.6|10335.1|10333.1|10361.1|10359.1|10330.1|10328.1|605
1600695600000|2020-09-21 13:40:00|10334.6|10332.6|10330.6|10328.6|10335.1|10333.1|10325.6|10323.6|800
1600695900000|2020-09-21 13:45:00|10330.1|10328.1|10355.1|10353.1|10360.1|10358.1|10326.1|10324.1|448
1600696200000|2020-09-21 13:50:00|10355.6|10353.6|10364.1|10362.1|10368.1|10366.1|10348.1|10346.1|335
1600696500000|2020-09-21 13:55:00|10362.6|10360.6|10357.1|10355.1|10365.6|10363.6|10349.1|10347.1|325
1600696800000|2020-09-21 14:00:00|10355.6|10353.6|10332.6|10330.6|10362.1|10360.1|10331.6|10329.6|429
1600697100000|2020-09-21 14:05:00|10332.1|10330.1|10332.6|10330.6|10338.6|10336.6|10324.6|10322.6|383
1600697400000|2020-09-21 14:10:00|10332.1|10330.1|10303.6|10301.6|10339.1|10337.1|10303.6|10301.6|1037
1600697700000|2020-09-21 14:15:00|10303.1|10301.1|10292.6|10290.6|10304.6|10302.6|10286.6|10284.6|787
1600698000000|2020-09-21 14:20:00|10293.1|10291.1|10296.1|10294.1|10297.6|10295.6|10276.6|10274.6|798
1600698300000|2020-09-21 14:25:00|10295.1|10293.1|10299.6|10297.6|10301.6|10299.6|10288.1|10286.1|457
1600698600000|2020-09-21 14:30:00|10298.6|10296.6|10291.1|10289.1|10306.1|10304.1|10287.6|10285.6|474
1600698900000|2020-09-21 14:35:00|10291.6|10289.6|10286.6|10284.6|10294.6|10292.6|10285.1|10283.1|573
1600699200000|2020-09-21 14:40:00|10286.1|10284.1|10296.6|10294.6|10306.1|10304.1|10283.6|10281.6|444
1600699500000|2020-09-21 14:45:00|10296.1|10294.1|10317.6|10315.6|10318.6|10316.6|10293.6|10291.6|420
1600699800000|2020-09-21 14:50:00|10316.1|10314.1|10315.1|10313.1|10318.1|10316.1|10304.6|10302.6|336
1600700100000|2020-09-21 14:55:00|10315.6|10313.6|10322.6|10320.6|10323.6|10321.6|10313.6|10311.6|231
1600700400000|2020-09-21 15:00:00|10321.6|10319.6|10329.1|10327.1|10332.6|10330.6|10315.6|10313.6|270
1600700700000|2020-09-21 15:05:00|10328.6|10326.6|10333.6|10331.6|10334.1|10332.1|10324.6|10322.6|353
1600701000000|2020-09-21 15:10:00|10333.1|10331.1|10327.1|10325.1|10341.6|10339.6|10327.1|10325.1|475
1600701300000|2020-09-21 15:15:00|10327.6|10325.6|10311.1|10309.1|10329.6|10327.6|10308.6|10306.6|855
1600701600000|2020-09-21 15:20:00|10310.6|10308.6|10305.6|10303.6|10319.1|10317.1|10300.6|10298.6|906
1600701900000|2020-09-21 15:25:00|10306.1|10304.1|10317.1|10315.1|10323.1|10321.1|10294.6|10292.6|2085
1600702200000|2020-09-21 15:30:00|10318.1|10316.1|10330.1|10328.1|10334.6|10332.6|10318.1|10316.1|1885
1600702500000|2020-09-21 15:35:00|10330.6|10328.6|10337.1|10335.1|10345.6|10343.6|10323.6|10321.6|668
1600702800000|2020-09-21 15:40:00|10338.1|10336.1|10346.6|10344.6|10351.6|10349.6|10333.6|10331.6|278
1600703100000|2020-09-21 15:45:00|10347.1|10345.1|10360.1|10358.1|10364.6|10362.6|10346.6|10344.6|171
1600703400000|2020-09-21 15:50:00|10359.6|10357.6|10355.6|10353.6|10361.6|10359.6|10353.6|10351.6|245
1600703700000|2020-09-21 15:55:00|10355.1|10353.1|10355.6|10353.6|10359.6|10357.6|10350.6|10348.6|207
1600704000000|2020-09-21 16:00:00|10355.1|10353.1|10364.1|10362.1|10365.1|10363.1|10353.1|10351.1|149
1600704300000|2020-09-21 16:05:00|10363.6|10361.6|10368.1|10366.1|10370.6|10368.6|10362.6|10360.6|190
1600704600000|2020-09-21 16:10:00|10367.6|10365.6|10362.6|10360.6|10367.6|10365.6|10361.1|10359.1|85
1600704900000|2020-09-21 16:15:00|10362.1|10360.1|10362.1|10360.1|10366.1|10364.1|10358.6|10356.6|104
1600705200000|2020-09-21 16:20:00|10362.6|10360.6|10359.6|10357.6|10363.6|10361.6|10354.6|10352.6|69
1600705500000|2020-09-21 16:25:00|10360.1|10358.1|10361.6|10359.6|10366.6|10364.6|10358.1|10356.1|69
1600705800000|2020-09-21 16:30:00|10362.6|10360.6|10350.6|10348.6|10362.6|10360.6|10348.1|10346.1|115
1600706100000|2020-09-21 16:35:00|10351.1|10349.1|10351.6|10349.6|10356.6|10354.6|10351.1|10349.1|127
1600706400000|2020-09-21 16:40:00|10352.1|10350.1|10343.6|10341.6|10358.6|10356.6|10341.6|10339.6|114
1600706700000|2020-09-21 16:45:00|10343.1|10341.1|10337.1|10335.1|10345.6|10343.6|10333.6|10331.6|106
1600707000000|2020-09-21 16:50:00|10337.6|10335.6|10330.1|10328.1|10337.6|10335.6|10328.1|10326.1|68
1600707300000|2020-09-21 16:55:00|10329.6|10327.6|10330.1|10328.1|10332.6|10330.6|10324.6|10322.6|39
1600707600000|2020-09-21 17:00:00|10330.6|10328.6|10329.1|10327.1|10333.1|10331.1|10323.6|10321.6|55
1600707900000|2020-09-21 17:05:00|10329.6|10327.6|10335.1|10333.1|10335.1|10333.1|10327.1|10325.1|23
1600708200000|2020-09-21 17:10:00|10335.6|10333.6|10335.6|10333.6|10337.1|10335.1|10332.1|10330.1|20
1600708500000|2020-09-21 17:15:00|10336.6|10334.6|10334.6|10332.6|10341.6|10339.6|10334.1|10332.1|41
1600708800000|2020-09-21 17:20:00|10335.1|10333.1|10342.6|10340.6|10343.1|10341.1|10332.1|10330.1|54
1600709100000|2020-09-21 17:25:00|10342.1|10340.1|10346.1|10344.1|10346.1|10344.1|10340.1|10338.1|26
1600709400000|2020-09-21 17:30:00|10345.6|10343.6|10352.1|10350.1|10352.6|10350.6|10343.1|10341.1|52
1600709700000|2020-09-21 17:35:00|10351.6|10349.6|10354.1|10352.1|10354.1|10352.1|10345.1|10343.1|56
1600710000000|2020-09-21 17:40:00|10353.6|10351.6|10349.1|10347.1|10354.6|10352.6|10347.1|10345.1|26
1600710300000|2020-09-21 17:45:00|10349.6|10347.6|10352.6|10350.6|10355.6|10353.6|10348.6|10346.6|62
1600710600000|2020-09-21 17:50:00|10353.1|10351.1|10354.6|10352.6|10357.6|10355.6|10351.6|10349.6|87
1600710900000|2020-09-21 17:55:00|10354.1|10352.1|10353.1|10351.1|10356.6|10354.6|10347.1|10345.1|42
1600711200000|2020-09-21 18:00:00|10352.6|10350.6|10351.1|10349.1|10354.1|10352.1|10346.6|10344.6|21
1600711500000|2020-09-21 18:05:00|10350.6|10348.6|10341.1|10339.1|10350.6|10348.6|10336.1|10334.1|28
1600711800000|2020-09-21 18:10:00|10340.6|10338.6|10341.1|10339.1|10344.1|10342.1|10332.6|10330.6|55
1600712100000|2020-09-21 18:15:00|10341.6|10339.6|10338.1|10336.1|10345.6|10343.6|10334.1|10332.1|36
1600712400000|2020-09-21 18:20:00|10338.6|10336.6|10342.6|10340.6|10346.1|10344.1|10337.1|10335.1|27
1600712700000|2020-09-21 18:25:00|10342.1|10340.1|10343.1|10341.1|10349.1|10347.1|10340.6|10338.6|25
1600713000000|2020-09-21 18:30:00|10342.6|10340.6|10337.6|10335.6|10342.6|10340.6|10334.1|10332.1|31
1600713300000|2020-09-21 18:35:00|10338.1|10336.1|10338.6|10336.6|10339.1|10337.1|10335.1|10333.1|19
1600713600000|2020-09-21 18:40:00|10338.1|10336.1|10334.6|10332.6|10343.6|10341.6|10331.1|10329.1|49
1600713900000|2020-09-21 18:45:00|10334.1|10332.1|10336.1|10334.1|10340.6|10338.6|10334.1|10332.1|19
1600714200000|2020-09-21 18:50:00|10335.6|10333.6|10346.1|10344.1|10346.1|10344.1|10334.6|10332.6|18
1600714500000|2020-09-21 18:55:00|10346.6|10344.6|10352.6|10350.6|10355.6|10353.6|10346.6|10344.6|40
1600714800000|2020-09-21 19:00:00|10351.6|10349.6|10360.1|10358.1|10361.6|10359.6|10348.6|10346.6|36
1600715100000|2020-09-21 19:05:00|10359.6|10357.6|10361.6|10359.6|10362.1|10360.1|10354.6|10352.6|29
1600715400000|2020-09-21 19:10:00|10362.1|10360.1|10359.6|10357.6|10365.6|10363.6|10358.1|10356.1|15
1600715700000|2020-09-21 19:15:00|10360.1|10358.1|10363.6|10361.6|10368.1|10366.1|10359.1|10357.1|37
1600716000000|2020-09-21 19:20:00|10364.1|10362.1|10371.1|10369.1|10371.1|10369.1|10358.6|10356.6|36
1600716300000|2020-09-21 19:25:00|10370.6|10368.6|10364.6|10362.6|10371.1|10369.1|10363.6|10361.6|16
1600716600000|2020-09-21 19:30:00|10364.1|10362.1|10356.1|10354.1|10367.1|10365.1|10347.6|10345.6|83
1600716900000|2020-09-21 19:35:00|10355.6|10353.6|10367.6|10365.6|10372.1|10370.1|10355.1|10353.1|38
1600717200000|2020-09-21 19:40:00|10368.1|10366.1|10369.1|10367.1|10373.1|10371.1|10358.6|10356.6|12
1600717500000|2020-09-21 19:45:00|10369.6|10367.6|10359.6|10357.6|10372.6|10370.6|10359.6|10357.6|50
1600717800000|2020-09-21 19:50:00|10358.6|10356.6|10376.1|10374.1|10381.1|10379.1|10358.6|10356.6|107
1600718100000|2020-09-21 19:55:00|10375.6|10373.6|10385.9|10379.9|10388.6|10386.6|10374.6|10372.6|105
1600718400000|2020-09-21 20:00:00|10386.2|10380.2|10395.1|10389.1|10400.2|10394.2|10385.8|10379.8|4
1600718700000|2020-09-21 20:05:00|10395.2|10389.2|10386.8|10380.8|10400.7|10394.7|10385.9|10379.9|0
1600719000000|2020-09-21 20:10:00|10386.6|10380.6|10396.8|10390.8|10397.3|10391.3|10385.3|10379.3|0
1600719300000|2020-09-21 20:15:00|10396.7|10390.7|10396.9|10390.9|10398.8|10392.8|10396.2|10390.2|0
1600719600000|2020-09-21 20:20:00|10396.2|10390.2|10393|10387|10396.4|10390.4|10392.5|10386.5|0
1600719900000|2020-09-21 20:25:00|10393.5|10387.5|10392.5|10386.5|10393.7|10387.7|10391.3|10385.3|0
1600720200000|2020-09-21 20:30:00|10394.7|10388.7|10407.1|10401.1|10407.1|10401.1|10394.3|10388.3|0
1600720500000|2020-09-21 20:35:00|10407|10401|10405.7|10399.7|10407.7|10401.7|10404.3|10398.3|0
1600720800000|2020-09-21 20:40:00|10405.8|10399.8|10401.8|10395.8|10407.2|10401.2|10401.2|10395.2|0
1600721100000|2020-09-21 20:45:00|10401.7|10395.7|10401.8|10395.8|10403.2|10397.2|10400.3|10394.3|0
1600721400000|2020-09-21 20:50:00|10401.9|10395.9|10399.5|10393.5|10402.6|10396.6|10398.9|10392.9|0
1600721700000|2020-09-21 20:55:00|10399.3|10393.3|10389.4|10383.4|10399.5|10393.5|10387.5|10381.5|0
1600722000000|2020-09-21 21:00:00|10389.9|10383.9|10386.5|10380.5|10393.3|10387.3|10385|10379|0
1600722300000|2020-09-21 21:05:00|10386.7|10380.7|10384.3|10378.3|10386.7|10380.7|10384.3|10378.3|0
1600722600000|2020-09-21 21:10:00|10384.5|10378.5|10384.3|10378.3|10384.8|10378.8|10384.3|10378.3|0
1600722900000|2020-09-21 21:15:00|10383.8|10377.8|10383.6|10377.6|10384.3|10378.3|10383.3|10377.3|0
1600723200000|2020-09-21 21:20:00|10383.8|10377.8|10383.8|10377.8|10383.8|10377.8|10383.6|10377.6|0
1600723500000|2020-09-21 21:25:00|10383.6|10377.6|10381.6|10375.6|10383.8|10377.8|10381.4|10375.4|0
1600723800000|2020-09-21 21:30:00|10381.4|10375.4|10380.4|10374.4|10381.4|10375.4|10380.4|10374.4|0
1600724100000|2020-09-21 21:35:00|10379.7|10373.7|10379.4|10373.4|10379.7|10373.7|10379.2|10373.2|0
1600724400000|2020-09-21 21:40:00|10379.2|10373.2|10379.2|10373.2|10379.2|10373.2|10378.9|10372.9|0
1600724700000|2020-09-21 21:45:00|10378.9|10372.9|10379.7|10373.7|10379.7|10373.7|10378.9|10372.9|0
1600725000000|2020-09-21 21:50:00|10381.1|10375.1|10380.4|10374.4|10381.6|10375.6|10379.9|10373.9|0
1600725300000|2020-09-21 21:55:00|10379.9|10373.9|10380.6|10374.6|10380.9|10374.9|10379.9|10373.9|0
1600725600000|2020-09-21 22:00:00|10379.8|10373.8|10394.3|10388.3|10394.6|10388.6|10377.8|10371.8|0
1600725900000|2020-09-21 22:05:00|10394.4|10388.4|10393.8|10387.8|10395|10389|10389.1|10383.1|0
1600726200000|2020-09-21 22:10:00|10393.9|10387.9|10389.7|10383.7|10394.6|10388.6|10387.1|10381.1|0
1600726500000|2020-09-21 22:15:00|10390|10384|10388.2|10382.2|10390.3|10384.3|10385.3|10379.3|0
1600726800000|2020-09-21 22:20:00|10388.3|10382.3|10392|10386|10395.3|10389.3|10388.3|10382.3|0
1600727100000|2020-09-21 22:25:00|10392.1|10386.1|10389.7|10383.7|10392.6|10386.6|10388.2|10382.2|0
1600727400000|2020-09-21 22:30:00|10389.6|10383.6|10386.6|10380.6|10390.3|10384.3|10385.2|10379.2|0
1600727700000|2020-09-21 22:35:00|10386.7|10380.7|10386.6|10380.6|10389.3|10383.3|10386.6|10380.6|0
1600728000000|2020-09-21 22:40:00|10386.7|10380.7|10389.3|10383.3|10391.1|10385.1|10386.7|10380.7|0
1600728300000|2020-09-21 22:45:00|10389.4|10383.4|10389.3|10383.3|10391.4|10385.4|10387.8|10381.8|0
1600728600000|2020-09-21 22:50:00|10389.4|10383.4|10392.8|10386.8|10394.3|10388.3|10385.2|10379.2|0
1600728900000|2020-09-21 22:55:00|10392.9|10386.9|10391.4|10385.4|10394|10388|10391.4|10385.4|0
1600729200000|2020-09-21 23:00:00|10391.5|10385.5|10388.7|10382.7|10392.2|10386.2|10387.2|10381.2|0
1600729500000|2020-09-21 23:05:00|10388.8|10382.8|10387.2|10381.2|10389|10383|10385.2|10379.2|0
1600729800000|2020-09-21 23:10:00|10387.4|10381.4|10386.6|10380.6|10387.8|10381.8|10385.2|10379.2|0
1600730100000|2020-09-21 23:15:00|10386.8|10380.8|10390.2|10384.2|10392.3|10386.3|10386.6|10380.6|0
1600730400000|2020-09-21 23:20:00|10390.1|10384.1|10387.3|10381.3|10392.9|10386.9|10387.3|10381.3|0
1600730700000|2020-09-21 23:25:00|10387.4|10381.4|10392.9|10386.9|10392.9|10386.9|10387.4|10381.4|0
1600731000000|2020-09-21 23:30:00|10392.8|10386.8|10399.3|10393.3|10400.7|10394.7|10391.4|10385.4|0
1600731300000|2020-09-21 23:35:00|10399.4|10393.4|10405.1|10399.1|10405.1|10399.1|10399.3|10393.3|0
1600731600000|2020-09-21 23:40:00|10405|10399|10401.4|10395.4|10405|10399|10401.1|10395.1|0
1600731900000|2020-09-21 23:45:00|10401.2|10395.2|10401.9|10395.9|10402.8|10396.8|10400.1|10394.1|0
1600732200000|2020-09-21 23:50:00|10401.8|10395.8|10405.1|10399.1|10405.7|10399.7|10398.7|10392.7|0
1600732500000|2020-09-21 23:55:00|10405|10399|10411.1|10405.1|10413.4|10407.4|10404.3|10398.3|0
1600732800000|2020-09-22 00:00:00|10411|10405|10408.5|10402.5|10411.1|10405.1|10402.1|10396.1|0
1600733100000|2020-09-22 00:05:00|10408|10402|10420.5|10414.5|10421.1|10415.1|10406.2|10400.2|0
1600733400000|2020-09-22 00:10:00|10420.2|10414.2|10413.7|10407.7|10422|10416|10413.7|10407.7|0
1600733700000|2020-09-22 00:15:00|10413.6|10407.6|10425.2|10419.2|10426.5|10420.5|10407|10401|0
1600734000000|2020-09-22 00:20:00|10425.1|10419.1|10424.9|10418.9|10425.2|10419.2|10419.3|10413.3|0
1600734300000|2020-09-22 00:25:00|10424.4|10418.4|10422.5|10416.5|10424.9|10418.9|10419.3|10413.3|0
1600734600000|2020-09-22 00:30:00|10422.4|10416.4|10404.8|10398.8|10422.4|10416.4|10404.8|10398.8|0
1600734900000|2020-09-22 00:35:00|10404.7|10398.7|10402|10396|10406.1|10400.1|10398.5|10392.5|0
1600735200000|2020-09-22 00:40:00|10401.9|10395.9|10396|10390|10401.9|10395.9|10393.1|10387.1|0
1600735500000|2020-09-22 00:45:00|10395.9|10389.9|10396.1|10390.1|10396.3|10390.3|10390.1|10384.1|0
1600735800000|2020-09-22 00:50:00|10396.2|10390.2|10405|10399|10405.1|10399.1|10396.1|10390.1|0
1600736100000|2020-09-22 00:55:00|10404.9|10398.9|10404.8|10398.8|10408|10402|10404.7|10398.7|0
1600736400000|2020-09-22 01:00:00|10404.7|10398.7|10401.9|10395.9|10407.6|10401.6|10395.5|10389.5|0
1600736700000|2020-09-22 01:05:00|10401.8|10395.8|10398.7|10392.7|10401.8|10395.8|10395.6|10389.6|0
1600737000000|2020-09-22 01:10:00|10398.6|10392.6|10390.2|10384.2|10398.9|10392.9|10389.9|10383.9|0
1600737300000|2020-09-22 01:15:00|10390|10384|10369|10363|10392.7|10386.7|10366.1|10360.1|0
1600737600000|2020-09-22 01:20:00|10368.9|10362.9|10358.3|10352.3|10370.4|10364.4|10353.8|10347.8|0
1600737900000|2020-09-22 01:25:00|10358.2|10352.2|10376.9|10370.9|10377.3|10371.3|10356.7|10350.7|0
1600738200000|2020-09-22 01:30:00|10376.7|10370.7|10377.3|10371.3|10378.8|10372.8|10365.2|10359.2|0
1600738500000|2020-09-22 01:35:00|10377.2|10371.2|10390.8|10384.8|10393.6|10387.6|10375.9|10369.9|0
1600738800000|2020-09-22 01:40:00|10390.7|10384.7|10382|10376|10390.8|10384.8|10378.9|10372.9|0
1600739100000|2020-09-22 01:45:00|10383.1|10377.1|10381.1|10375.1|10384.9|10378.9|10377|10371|0
1600739400000|2020-09-22 01:50:00|10381|10375|10372.4|10366.4|10381.2|10375.2|10369.3|10363.3|0
1600739700000|2020-09-22 01:55:00|10372.3|10366.3|10366.7|10360.7|10375.4|10369.4|10366.6|10360.6|0
1600740000000|2020-09-22 02:00:00|10366.6|10360.6|10372.8|10366.8|10372.9|10366.9|10366.4|10360.4|0
1600740300000|2020-09-22 02:05:00|10372.7|10366.7|10381.3|10375.3|10381.5|10375.5|10372.6|10366.6|0
1600740600000|2020-09-22 02:10:00|10381.2|10375.2|10363.1|10357.1|10381.3|10375.3|10363|10357|0
1600740900000|2020-09-22 02:15:00|10363.2|10357.2|10352.7|10346.7|10366|10360|10351.3|10345.3|0
1600741200000|2020-09-22 02:20:00|10352.1|10346.1|10358.5|10352.5|10359.9|10353.9|10351.2|10345.2|0
1600741500000|2020-09-22 02:25:00|10359|10353|10354.3|10348.3|10363|10357|10354.3|10348.3|0
1600741800000|2020-09-22 02:30:00|10354.4|10348.4|10360.2|10354.2|10366.1|10360.1|10354.3|10348.3|0
1600742100000|2020-09-22 02:35:00|10360.3|10354.3|10360.2|10354.2|10363.1|10357.1|10357.1|10351.1|0
1600742400000|2020-09-22 02:40:00|10360.1|10354.1|10368.9|10362.9|10369|10363|10357.1|10351.1|0
1600742700000|2020-09-22 02:45:00|10369|10363|10374.5|10368.5|10374.7|10368.7|10365.9|10359.9|0
1600743000000|2020-09-22 02:50:00|10374.6|10368.6|10365.5|10359.5|10377.4|10371.4|10365.4|10359.4|0
1600743300000|2020-09-22 02:55:00|10365.6|10359.6|10373.1|10367.1|10374.7|10368.7|10365.5|10359.5|0
1600743600000|2020-09-22 03:00:00|10373.2|10367.2|10371.8|10365.8|10375|10369|10368.7|10362.7|0
1600743900000|2020-09-22 03:05:00|10371.9|10365.9|10380.9|10374.9|10383.7|10377.7|10371.9|10365.9|0
1600744200000|2020-09-22 03:10:00|10380.8|10374.8|10381|10375|10381|10375|10375|10369|0
1600744500000|2020-09-22 03:15:00|10380.9|10374.9|10389.8|10383.8|10389.9|10383.9|10380.9|10374.9|0
1600744800000|2020-09-22 03:20:00|10389.9|10383.9|10389.9|10383.9|10393|10387|10386.9|10380.9|0
1600745100000|2020-09-22 03:25:00|10390|10384|10389.9|10383.9|10392.8|10386.8|10387|10381|0
1600745400000|2020-09-22 03:30:00|10389.8|10383.8|10383.7|10377.7|10389.9|10383.9|10383.7|10377.7|0
1600745700000|2020-09-22 03:35:00|10383.8|10377.8|10392.8|10386.8|10392.9|10386.9|10383.7|10377.7|0
1600746000000|2020-09-22 03:40:00|10392.9|10386.9|10389.6|10383.6|10395.7|10389.7|10388.2|10382.2|0
1600746300000|2020-09-22 03:45:00|10389.7|10383.7|10386.6|10380.6|10389.7|10383.7|10383.7|10377.7|0
1600746600000|2020-09-22 03:50:00|10386.5|10380.5|10383.6|10377.6|10386.6|10380.6|10383.5|10377.5|0
1600746900000|2020-09-22 03:55:00|10383.7|10377.7|10380.6|10374.6|10386.7|10380.7|10380.6|10374.6|0
1600747200000|2020-09-22 04:00:00|10380.5|10374.5|10377.4|10371.4|10380.5|10374.5|10372.8|10366.8|0
1600747500000|2020-09-22 04:05:00|10377.5|10371.5|10380.5|10374.5|10380.5|10374.5|10377.4|10371.4|0
1600747800000|2020-09-22 04:10:00|10380.4|10374.4|10380.5|10374.5|10383.4|10377.4|10377.4|10371.4|0
1600748100000|2020-09-22 04:15:00|10380.4|10374.4|10380.4|10374.4|10380.6|10374.6|10377.3|10371.3|0
1600748400000|2020-09-22 04:20:00|10380.5|10374.5|10377.5|10371.5|10380.6|10374.6|10374.5|10368.5|0
1600748700000|2020-09-22 04:25:00|10377.6|10371.6|10374.5|10368.5|10380.3|10374.3|10371.5|10365.5|0
1600749000000|2020-09-22 04:30:00|10374.4|10368.4|10383.5|10377.5|10383.6|10377.6|10374.4|10368.4|0
1600749300000|2020-09-22 04:35:00|10383.6|10377.6|10383.3|10377.3|10386.4|10380.4|10383.3|10377.3|0
1600749600000|2020-09-22 04:40:00|10383.2|10377.2|10386.4|10380.4|10386.4|10380.4|10383.2|10377.2|0
1600749900000|2020-09-22 04:45:00|10386.2|10380.2|10386.4|10380.4|10386.4|10380.4|10383.4|10377.4|0
1600750200000|2020-09-22 04:50:00|10386.3|10380.3|10386.6|10380.6|10386.7|10380.7|10380.4|10374.4|0
1600750500000|2020-09-22 04:55:00|10386.5|10380.5|10386.6|10380.6|10386.7|10380.7|10380.8|10374.8|0
1600750800000|2020-09-22 05:00:00|10386.7|10380.7|10377.4|10371.4|10388.1|10382.1|10377.1|10371.1|0
1600751100000|2020-09-22 05:05:00|10378|10372|10374.3|10368.3|10380.2|10374.2|10374.2|10368.2|0
1600751400000|2020-09-22 05:10:00|10374.2|10368.2|10374.5|10368.5|10377.3|10371.3|10371.4|10365.4|0
1600751700000|2020-09-22 05:15:00|10374.4|10368.4|10368.2|10362.2|10374.4|10368.4|10365.4|10359.4|0
1600752000000|2020-09-22 05:20:00|10368.3|10362.3|10365.3|10359.3|10371.3|10365.3|10362.5|10356.5|0
1600752300000|2020-09-22 05:25:00|10365.9|10359.9|10364.8|10358.8|10369|10363|10361.7|10355.7|0
1600752600000|2020-09-22 05:30:00|10365.4|10359.4|10363.5|10357.5|10366.4|10360.4|10360.4|10354.4|0
1600752900000|2020-09-22 05:35:00|10363.4|10357.4|10357.2|10351.2|10366.2|10360.2|10357.2|10351.2|0
1600753200000|2020-09-22 05:40:00|10357.3|10351.3|10353.9|10347.9|10360.4|10354.4|10351|10345|0
1600753500000|2020-09-22 05:45:00|10354|10348|10342.6|10336.6|10356.8|10350.8|10342.6|10336.6|0
1600753800000|2020-09-22 05:50:00|10342.5|10336.5|10345.9|10339.9|10346|10340|10340|10334|0
1600754100000|2020-09-22 05:55:00|10345.8|10339.8|10345.6|10339.6|10348.7|10342.7|10341.5|10335.5|0
1600754400000|2020-09-22 06:00:00|10372.1|10370.1|10376.1|10374.1|10382.6|10380.6|10366.1|10364.1|106
1600754700000|2020-09-22 06:05:00|10376.6|10374.6|10372.1|10370.1|10380.6|10378.6|10369.6|10367.6|57
1600755000000|2020-09-22 06:10:00|10371.6|10369.6|10374.6|10372.6|10376.1|10374.1|10369.1|10367.1|29
1600755300000|2020-09-22 06:15:00|10375.1|10373.1|10356.1|10354.1|10377.6|10375.6|10353.1|10351.1|58
1600755600000|2020-09-22 06:20:00|10355.6|10353.6|10350.1|10348.1|10356.1|10354.1|10348.1|10346.1|73
1600755900000|2020-09-22 06:25:00|10349.6|10347.6|10356.6|10354.6|10368.1|10366.1|10349.1|10347.1|37
1600756200000|2020-09-22 06:30:00|10358.6|10356.6|10359.1|10357.1|10364.1|10362.1|10349.1|10347.1|57
1600756500000|2020-09-22 06:35:00|10359.6|10357.6|10361.6|10359.6|10368.1|10366.1|10355.6|10353.6|57
1600756800000|2020-09-22 06:40:00|10361.1|10359.1|10357.6|10355.6|10362.1|10360.1|10357.1|10355.1|50
1600757100000|2020-09-22 06:45:00|10358.1|10356.1|10363.6|10361.6|10364.1|10362.1|10357.1|10355.1|32
1600757400000|2020-09-22 06:50:00|10364.1|10362.1|10355.1|10353.1|10367.1|10365.1|10355.1|10353.1|18
1600757700000|2020-09-22 06:55:00|10354.6|10352.6|10365.6|10363.6|10372.6|10370.6|10354.1|10352.1|147
1600758000000|2020-09-22 07:00:00|10367.1|10365.1|10383.1|10381.1|10383.1|10381.1|10351.1|10349.1|931
1600758300000|2020-09-22 07:05:00|10382.1|10380.1|10389.6|10387.6|10404.6|10402.6|10374.6|10372.6|747
1600758600000|2020-09-22 07:10:00|10389.1|10387.1|10360.1|10358.1|10391.6|10389.6|10353.1|10351.1|487
1600758900000|2020-09-22 07:15:00|10359.1|10357.1|10346.6|10344.6|10369.1|10367.1|10333.6|10331.6|470
1600759200000|2020-09-22 07:20:00|10347.1|10345.1|10354.6|10352.6|10367.1|10365.1|10342.1|10340.1|578
1600759500000|2020-09-22 07:25:00|10353.6|10351.6|10358.6|10356.6|10359.1|10357.1|10340.1|10338.1|298
1600759800000|2020-09-22 07:30:00|10357.1|10355.1|10358.1|10356.1|10371.1|10369.1|10344.1|10342.1|413
1600760100000|2020-09-22 07:35:00|10357.6|10355.6|10363.1|10361.1|10368.6|10366.6|10352.1|10350.1|303
1600760400000|2020-09-22 07:40:00|10362.7|10360.7|10365.7|10363.7|10372.7|10370.7|10362.7|10360.7|223
1600760700000|2020-09-22 07:45:00|10366.2|10364.2|10374.2|10372.2|10377.7|10375.7|10364.7|10362.7|254
1600761000000|2020-09-22 07:50:00|10373.7|10371.7|10379.7|10377.7|10385.2|10383.2|10373.7|10371.7|192
1600761300000|2020-09-22 07:55:00|10379.2|10377.2|10381.7|10379.7|10385.2|10383.2|10372.2|10370.2|415
1600761600000|2020-09-22 08:00:00|10382.7|10380.7|10380.7|10378.7|10389.7|10387.7|10378.2|10376.2|242
1600761900000|2020-09-22 08:05:00|10380.2|10378.2|10385.2|10383.2|10391.2|10389.2|10380.2|10378.2|366
1600762200000|2020-09-22 08:10:00|10384.7|10382.7|10385.2|10383.2|10387.7|10385.7|10378.7|10376.7|293
1600762500000|2020-09-22 08:15:00|10385.7|10383.7|10379.7|10377.7|10391.7|10389.7|10378.7|10376.7|318
1600762800000|2020-09-22 08:20:00|10379.2|10377.2|10381.7|10379.7|10385.7|10383.7|10375.2|10373.2|225
1600763100000|2020-09-22 08:25:00|10382.2|10380.2|10385.7|10383.7|10387.2|10385.2|10376.2|10374.2|227
1600763400000|2020-09-22 08:30:00|10385.2|10383.2|10388.7|10386.7|10391.2|10389.2|10382.2|10380.2|295
1600763700000|2020-09-22 08:35:00|10388.2|10386.2|10389.7|10387.7|10391.7|10389.7|10380.2|10378.2|194
1600764000000|2020-09-22 08:40:00|10390.2|10388.2|10382.2|10380.2|10390.2|10388.2|10381.2|10379.2|128
1600764300000|2020-09-22 08:45:00|10381.7|10379.7|10383.7|10381.7|10387.7|10385.7|10381.2|10379.2|151
1600764600000|2020-09-22 08:50:00|10383.2|10381.2|10383.7|10381.7|10385.7|10383.7|10376.7|10374.7|155
1600764900000|2020-09-22 08:55:00|10384.2|10382.2|10384.7|10382.7|10388.2|10386.2|10381.2|10379.2|161
1600765200000|2020-09-22 09:00:00|10385.2|10383.2|10379.2|10377.2|10385.2|10383.2|10377.7|10375.7|133
1600765500000|2020-09-22 09:05:00|10379.7|10377.7|10382.7|10380.7|10383.2|10381.2|10378.2|10376.2|191
1600765800000|2020-09-22 09:10:00|10383.2|10381.2|10386.7|10384.7|10392.7|10390.7|10383.2|10381.2|308
1600766100000|2020-09-22 09:15:00|10387.2|10385.2|10386.7|10384.7|10394.2|10392.2|10386.2|10384.2|141
1600766400000|2020-09-22 09:20:00|10386.2|10384.2|10391.7|10389.7|10393.2|10391.2|10385.2|10383.2|89
1600766700000|2020-09-22 09:25:00|10392.2|10390.2|10392.2|10390.2|10398.2|10396.2|10388.7|10386.7|216
1600767000000|2020-09-22 09:30:00|10392.7|10390.7|10381.7|10379.7|10393.7|10391.7|10381.7|10379.7|112
1600767300000|2020-09-22 09:35:00|10381.2|10379.2|10381.7|10379.7|10385.2|10383.2|10380.2|10378.2|109
1600767600000|2020-09-22 09:40:00|10381.2|10379.2|10384.2|10382.2|10387.2|10385.2|10380.7|10378.7|79
1600767900000|2020-09-22 09:45:00|10383.7|10381.7|10376.2|10374.2|10385.7|10383.7|10375.7|10373.7|160
1600768200000|2020-09-22 09:50:00|10376.7|10374.7|10377.2|10375.2|10383.2|10381.2|10376.2|10374.2|153
1600768500000|2020-09-22 09:55:00|10375.7|10373.7|10372.2|10370.2|10377.2|10375.2|10372.2|10370.2|133
1600768800000|2020-09-22 10:00:00|10371.7|10369.7|10371.7|10369.7|10374.7|10372.7|10365.2|10363.2|207
1600769100000|2020-09-22 10:05:00|10371.2|10369.2|10358.2|10356.2|10371.7|10369.7|10357.2|10355.2|132
1600769400000|2020-09-22 10:10:00|10358.7|10356.7|10364.7|10362.7|10364.7|10362.7|10356.2|10354.2|123
1600769700000|2020-09-22 10:15:00|10364.2|10362.2|10359.7|10357.7|10366.7|10364.7|10359.2|10357.2|79
1600770000000|2020-09-22 10:20:00|10359.2|10357.2|10374.2|10372.2|10375.7|10373.7|10359.2|10357.2|136
1600770300000|2020-09-22 10:25:00|10374.7|10372.7|10371.7|10369.7|10375.2|10373.2|10371.2|10369.2|62
1600770600000|2020-09-22 10:30:00|10371.2|10369.2|10371.2|10369.2|10376.2|10374.2|10370.2|10368.2|124
1600770900000|2020-09-22 10:35:00|10371.7|10369.7|10359.2|10357.2|10371.7|10369.7|10359.2|10357.2|110
1600771200000|2020-09-22 10:40:00|10359.7|10357.7|10364.7|10362.7|10367.7|10365.7|10359.7|10357.7|94
1600771500000|2020-09-22 10:45:00|10364.2|10362.2|10354.2|10352.2|10365.7|10363.7|10353.2|10351.2|93
1600771800000|2020-09-22 10:50:00|10354.7|10352.7|10348.7|10346.7|10356.2|10354.2|10348.2|10346.2|136
1600772100000|2020-09-22 10:55:00|10348.2|10346.2|10346.2|10344.2|10357.7|10355.7|10345.2|10343.2|176
1600772400000|2020-09-22 11:00:00|10345.7|10343.7|10339.2|10337.2|10349.2|10347.2|10338.2|10336.2|220
1600772700000|2020-09-22 11:05:00|10338.7|10336.7|10341.2|10339.2|10342.2|10340.2|10337.2|10335.2|66
1600773000000|2020-09-22 11:10:00|10340.7|10338.7|10349.7|10347.7|10351.2|10349.2|10340.2|10338.2|85
1600773300000|2020-09-22 11:15:00|10350.2|10348.2|10354.2|10352.2|10354.7|10352.7|10349.2|10347.2|85
1600773600000|2020-09-22 11:20:00|10353.7|10351.7|10356.2|10354.2|10356.7|10354.7|10352.7|10350.7|87
1600773900000|2020-09-22 11:25:00|10355.7|10353.7|10362.7|10360.7|10364.2|10362.2|10354.2|10352.2|174
1600774200000|2020-09-22 11:30:00|10363.2|10361.2|10357.7|10355.7|10366.7|10364.7|10356.7|10354.7|168
1600774500000|2020-09-22 11:35:00|10357.2|10355.2|10358.7|10356.7|10362.2|10360.2|10357.2|10355.2|65
1600774800000|2020-09-22 11:40:00|10357.5|10355.5|10345|10343|10360|10358|10344.5|10342.5|144
1600775100000|2020-09-22 11:45:00|10345.5|10343.5|10344.5|10342.5|10351.5|10349.5|10344|10342|237
1600775400000|2020-09-22 11:50:00|10344|10342|10325|10323|10344|10342|10322|10320|357
1600775700000|2020-09-22 11:55:00|10324.5|10322.5|10327|10325|10328|10326|10319.5|10317.5|168
1600776000000|2020-09-22 12:00:00|10327.5|10325.5|10329|10327|10338|10336|10326.5|10324.5|193
1600776300000|2020-09-22 12:05:00|10329.5|10327.5|10328.5|10326.5|10330|10328|10325|10323|101
1600776600000|2020-09-22 12:10:00|10329|10327|10337|10335|10337|10335|10325|10323|165
1600776900000|2020-09-22 12:15:00|10338|10336|10330.5|10328.5|10338|10336|10328|10326|336
1600777200000|2020-09-22 12:20:00|10331|10329|10326.5|10324.5|10331|10329|10323|10321|187
1600777500000|2020-09-22 12:25:00|10327|10325|10333|10331|10334|10332|10321|10319|324
1600777800000|2020-09-22 12:30:00|10334|10332|10333.5|10331.5|10337.5|10335.5|10330|10328|153
1600778100000|2020-09-22 12:35:00|10334|10332|10338|10336|10338.5|10336.5|10331.5|10329.5|166
1600778400000|2020-09-22 12:40:00|10337.5|10335.5|10340|10338|10340|10338|10335.5|10333.5|149
1600778700000|2020-09-22 12:45:00|10340.5|10338.5|10343|10341|10344.5|10342.5|10338|10336|117
1600779000000|2020-09-22 12:50:00|10342.5|10340.5|10339.5|10337.5|10344|10342|10334.5|10332.5|143
1600779300000|2020-09-22 12:55:00|10340|10338|10343|10341|10345|10343|10339|10337|139
1600779600000|2020-09-22 13:00:00|10343.5|10341.5|10345|10343|10347|10345|10342|10340|175
1600779900000|2020-09-22 13:05:00|10345.5|10343.5|10352|10350|10352|10350|10341|10339|262
1600780200000|2020-09-22 13:10:00|10351.5|10349.5|10350|10348|10357|10355|10349|10347|232
1600780500000|2020-09-22 13:15:00|10349.5|10347.5|10353|10351|10353|10351|10347|10345|125
1600780800000|2020-09-22 13:20:00|10353.5|10351.5|10352.5|10350.5|10353.5|10351.5|10350|10348|120
1600781100000|2020-09-22 13:25:00|10353|10351|10360|10358|10361|10359|10350.5|10348.5|186
1600781400000|2020-09-22 13:30:00|10360.5|10358.5|10359|10357|10362|10360|10354.5|10352.5|469
1600781700000|2020-09-22 13:35:00|10360|10358|10360.5|10358.5|10367|10365|10355|10353|445
1600782000000|2020-09-22 13:40:00|10360|10358|10360|10358|10367|10365|10356|10354|565
1600782300000|2020-09-22 13:45:00|10360.5|10358.5|10352.5|10350.5|10363|10361|10352|10350|292
1600782600000|2020-09-22 13:50:00|10352|10350|10342|10340|10353|10351|10339|10337|301
1600782900000|2020-09-22 13:55:00|10341.5|10339.5|10335.5|10333.5|10342|10340|10333|10331|420
1600783200000|2020-09-22 14:00:00|10334.5|10332.5|10340|10338|10342|10340|10333.5|10331.5|559
1600783500000|2020-09-22 14:05:00|10339.5|10337.5|10347.5|10345.5|10350|10348|10336|10334|419
1600783800000|2020-09-22 14:10:00|10346.8|10344.8|10347.8|10345.8|10353.3|10351.3|10341.3|10339.3|462
1600784100000|2020-09-22 14:15:00|10348.3|10346.3|10356.3|10354.3|10357.3|10355.3|10346.8|10344.8|310
1600784400000|2020-09-22 14:20:00|10356.8|10354.8|10349.3|10347.3|10359.3|10357.3|10348.3|10346.3|363
1600784700000|2020-09-22 14:25:00|10348.8|10346.8|10366.8|10364.8|10367.3|10365.3|10347.3|10345.3|516
1600785000000|2020-09-22 14:30:00|10367.3|10365.3|10372.3|10370.3|10375.8|10373.8|10366.3|10364.3|366
1600785300000|2020-09-22 14:35:00|10373.8|10371.8|10363.3|10361.3|10378.3|10376.3|10362.3|10360.3|581
1600785600000|2020-09-22 14:40:00|10362.3|10360.3|10355.8|10353.8|10365.3|10363.3|10351.8|10349.8|486
1600785900000|2020-09-22 14:45:00|10356.3|10354.3|10344.3|10342.3|10357.3|10355.3|10342.3|10340.3|312
1600786200000|2020-09-22 14:50:00|10343.8|10341.8|10351.8|10349.8|10355.3|10353.3|10342.8|10340.8|331
1600786500000|2020-09-22 14:55:00|10351.3|10349.3|10330.3|10328.3|10351.3|10349.3|10329.8|10327.8|459
1600786800000|2020-09-22 15:00:00|10329.3|10327.3|10323.3|10321.3|10336.8|10334.8|10318.8|10316.8|553
1600787100000|2020-09-22 15:05:00|10323.8|10321.8|10328.8|10326.8|10331.3|10329.3|10318.3|10316.3|660
1600787400000|2020-09-22 15:10:00|10329.3|10327.3|10338.8|10336.8|10342.3|10340.3|10328.3|10326.3|305
1600787700000|2020-09-22 15:15:00|10338.3|10336.3|10350.8|10348.8|10353.8|10351.8|10337.3|10335.3|545
1600788000000|2020-09-22 15:20:00|10351.3|10349.3|10364.3|10362.3|10365.3|10363.3|10350.3|10348.3|576
1600788300000|2020-09-22 15:25:00|10363.8|10361.8|10358.8|10356.8|10364.3|10362.3|10355.3|10353.3|954
1600788600000|2020-09-22 15:30:00|10357.8|10355.8|10327.8|10325.8|10360.3|10358.3|10322.8|10320.8|1246
1600788900000|2020-09-22 15:35:00|10329.8|10327.8|10324.8|10322.8|10329.8|10327.8|10319.8|10317.8|583
1600789200000|2020-09-22 15:40:00|10324.3|10322.3|10331.8|10329.8|10334.3|10332.3|10321.3|10319.3|238
1600789500000|2020-09-22 15:45:00|10332.3|10330.3|10340.8|10338.8|10341.8|10339.8|10329.3|10327.3|131
1600789800000|2020-09-22 15:50:00|10341.3|10339.3|10338.8|10336.8|10341.3|10339.3|10332.3|10330.3|534
1600790100000|2020-09-22 15:55:00|10339.8|10337.8|10344.3|10342.3|10344.3|10342.3|10337.8|10335.8|36
1600790400000|2020-09-22 16:00:00|10343.8|10341.8|10346.8|10344.8|10348.3|10346.3|10343.3|10341.3|87
1600790700000|2020-09-22 16:05:00|10347.3|10345.3|10347.8|10345.8|10349.8|10347.8|10345.3|10343.3|81
1600791000000|2020-09-22 16:10:00|10348.3|10346.3|10351.8|10349.8|10353.3|10351.3|10346.8|10344.8|29
1600791300000|2020-09-22 16:15:00|10351.3|10349.3|10342.3|10340.3|10351.8|10349.8|10340.8|10338.8|92
1600791600000|2020-09-22 16:20:00|10342.8|10340.8|10337.8|10335.8|10347.3|10345.3|10337.3|10335.3|138
1600791900000|2020-09-22 16:25:00|10338.3|10336.3|10339.3|10337.3|10341.3|10339.3|10332.8|10330.8|89
1600792200000|2020-09-22 16:30:00|10338.8|10336.8|10340.3|10338.3|10343.8|10341.8|10338.8|10336.8|32
1600792500000|2020-09-22 16:35:00|10340.8|10338.8|10343.3|10341.3|10345.8|10343.8|10339.3|10337.3|23
1600792800000|2020-09-22 16:40:00|10342.8|10340.8|10341.3|10339.3|10343.3|10341.3|10340.3|10338.3|56
1600793100000|2020-09-22 16:45:00|10342.3|10340.3|10330.8|10328.8|10342.3|10340.3|10330.3|10328.3|23
1600793400000|2020-09-22 16:50:00|10330.3|10328.3|10323.8|10321.8|10333.8|10331.8|10322.8|10320.8|40
1600793700000|2020-09-22 16:55:00|10323.3|10321.3|10320.8|10318.8|10323.8|10321.8|10314.8|10312.8|60
1600794000000|2020-09-22 17:00:00|10321.3|10319.3|10326.8|10324.8|10327.3|10325.3|10319.3|10317.3|5
1600794300000|2020-09-22 17:05:00|10326.3|10324.3|10331.8|10329.8|10331.8|10329.8|10324.8|10322.8|11
1600794600000|2020-09-22 17:10:00|10332.3|10330.3|10335.8|10333.8|10338.3|10336.3|10331.8|10329.8|23
1600794900000|2020-09-22 17:15:00|10336.3|10334.3|10341.8|10339.8|10342.3|10340.3|10335.8|10333.8|7
1600795200000|2020-09-22 17:20:00|10341.3|10339.3|10347.8|10345.8|10347.8|10345.8|10341.3|10339.3|3
1600795500000|2020-09-22 17:25:00|10348.3|10346.3|10349.8|10347.8|10349.8|10347.8|10346.8|10344.8|8
1600795800000|2020-09-22 17:30:00|10350.3|10348.3|10352.8|10350.8|10352.8|10350.8|10347.8|10345.8|18
1600796100000|2020-09-22 17:35:00|10353.3|10351.3|10351.8|10349.8|10353.3|10351.3|10348.8|10346.8|6
1600796400000|2020-09-22 17:40:00|10352.3|10350.3|10349.3|10347.3|10352.8|10350.8|10348.8|10346.8|5
1600796700000|2020-09-22 17:45:00|10349.8|10347.8|10355.8|10353.8|10355.8|10353.8|10347.8|10345.8|17
1600797000000|2020-09-22 17:50:00|10355.3|10353.3|10355.8|10353.8|10356.8|10354.8|10354.3|10352.3|4
1600797300000|2020-09-22 17:55:00|10355.3|10353.3|10361.3|10359.3|10361.3|10359.3|10354.8|10352.8|18
1600797600000|2020-09-22 18:00:00|10362.3|10360.3|10372.8|10370.8|10373.3|10371.3|10361.8|10359.8|29
1600797900000|2020-09-22 18:05:00|10372.3|10370.3|10367.8|10365.8|10373.8|10371.8|10367.3|10365.3|8
1600798200000|2020-09-22 18:10:00|10367.3|10365.3|10370.3|10368.3|10370.8|10368.8|10364.3|10362.3|8
1600798500000|2020-09-22 18:15:00|10370.8|10368.8|10370.3|10368.3|10371.8|10369.8|10366.3|10364.3|25
1600798800000|2020-09-22 18:20:00|10369.8|10367.8|10366.3|10364.3|10369.8|10367.8|10363.3|10361.3|40
1600799100000|2020-09-22 18:25:00|10365.8|10363.8|10369.8|10367.8|10369.8|10367.8|10365.8|10363.8|4
1600799400000|2020-09-22 18:30:00|10370.3|10368.3|10364.3|10362.3|10372.3|10370.3|10363.3|10361.3|12
1600799700000|2020-09-22 18:35:00|10363.8|10361.8|10370.3|10368.3|10370.8|10368.8|10362.8|10360.8|5
1600800000000|2020-09-22 18:40:00|10368.3|10366.3|10370.3|10368.3|10372.3|10370.3|10366.8|10364.8|13
1600800300000|2020-09-22 18:45:00|10369.8|10367.8|10367.8|10365.8|10372.3|10370.3|10366.3|10364.3|12
1600800600000|2020-09-22 18:50:00|10367.3|10365.3|10364.3|10362.3|10367.8|10365.8|10363.8|10361.8|13
1600800900000|2020-09-22 18:55:00|10364.8|10362.8|10368.3|10366.3|10370.8|10368.8|10364.3|10362.3|17
1600801200000|2020-09-22 19:00:00|10367.3|10365.3|10363.3|10361.3|10368.8|10366.8|10363.3|10361.3|12
1600801500000|2020-09-22 19:05:00|10363.8|10361.8|10370.3|10368.3|10372.3|10370.3|10363.8|10361.8|19
1600801800000|2020-09-22 19:10:00|10370.8|10368.8|10369.3|10367.3|10371.8|10369.8|10367.3|10365.3|8
1600802100000|2020-09-22 19:15:00|10368.8|10366.8|10370.8|10368.8|10370.8|10368.8|10365.3|10363.3|5
1600802400000|2020-09-22 19:20:00|10369.8|10367.8|10368.8|10366.8|10370.8|10368.8|10365.8|10363.8|46
1600802700000|2020-09-22 19:25:00|10369.3|10367.3|10377.8|10375.8|10378.8|10376.8|10368.8|10366.8|44
1600803000000|2020-09-22 19:30:00|10377.3|10375.3|10370.3|10368.3|10377.8|10375.8|10367.3|10365.3|38
1600803300000|2020-09-22 19:35:00|10370.8|10368.8|10376.3|10374.3|10377.8|10375.8|10368.3|10366.3|13
1600803600000|2020-09-22 19:40:00|10377.3|10375.3|10380.8|10378.8|10381.8|10379.8|10377.3|10375.3|26
1600803900000|2020-09-22 19:45:00|10381.3|10379.3|10393.8|10391.8|10396.8|10394.8|10380.8|10378.8|47
1600804200000|2020-09-22 19:50:00|10394.3|10392.3|10393.3|10391.3|10394.3|10392.3|10385.8|10383.8|37
1600804500000|2020-09-22 19:55:00|10392.8|10390.8|10395.5|10389.5|10397.3|10395.3|10388.8|10386.8|92
1600804800000|2020-09-22 20:00:00|10394.4|10388.4|10389.9|10383.9|10395.2|10389.2|10388.5|10382.5|0
1600805100000|2020-09-22 20:05:00|10389.8|10383.8|10384.1|10378.1|10389.8|10383.8|10383.5|10377.5|0
1600805400000|2020-09-22 20:10:00|10384|10378|10383.3|10377.3|10386.4|10380.4|10373|10367|0
1600805700000|2020-09-22 20:15:00|10382.9|10376.9|10385.1|10379.1|10386.3|10380.3|10382.9|10376.9|0
1600806000000|2020-09-22 20:20:00|10385.5|10379.5|10385.5|10379.5|10385.5|10379.5|10385.1|10379.1|0
1600806300000|2020-09-22 20:25:00|10385.8|10379.8|10385.1|10379.1|10386|10380|10384.6|10378.6|0
1600806600000|2020-09-22 20:30:00|10385.4|10379.4|10388.2|10382.2|10391.7|10385.7|10384.8|10378.8|0
1600806900000|2020-09-22 20:35:00|10388.1|10382.1|10381.2|10375.2|10388.8|10382.8|10379.7|10373.7|0
1600807200000|2020-09-22 20:40:00|10381|10375|10383.8|10377.8|10384.7|10378.7|10379.7|10373.7|0
1600807500000|2020-09-22 20:45:00|10383.7|10377.7|10382.4|10376.4|10385.3|10379.3|10381.8|10375.8|0
1600807800000|2020-09-22 20:50:00|10382.5|10376.5|10385.3|10379.3|10385.3|10379.3|10382.4|10376.4|0
1600808100000|2020-09-22 20:55:00|10385.2|10379.2|10387.5|10381.5|10390.2|10384.2|10383.8|10377.8|0
1600808400000|2020-09-22 21:00:00|10387.2|10381.2|10386.5|10380.5|10387.5|10381.5|10385.8|10379.8|0
1600808700000|2020-09-22 21:05:00|10387.2|10381.2|10387.5|10381.5|10387.5|10381.5|10387.2|10381.2|0
1600809000000|2020-09-22 21:10:00|10387.2|10381.2|10387.5|10381.5|10387.5|10381.5|10387.2|10381.2|0
1600809600000|2020-09-22 21:20:00|10387|10381|10387|10381|10387.2|10381.2|10387|10381|0
1600809900000|2020-09-22 21:25:00|10387.2|10381.2|10387|10381|10387.5|10381.5|10387|10381|0
1600810200000|2020-09-22 21:30:00|10386.3|10380.3|10387.5|10381.5|10388.2|10382.2|10385.8|10379.8|0
1600810500000|2020-09-22 21:35:00|10386.7|10380.7|10386.6|10380.6|10387.4|10381.4|10386.6|10380.6|0
1600810800000|2020-09-22 21:40:00|10387.1|10381.1|10387.5|10381.5|10387.5|10381.5|10386.8|10380.8|0
1600811100000|2020-09-22 21:45:00|10387.3|10381.3|10388.2|10382.2|10388.2|10382.2|10386.8|10380.8|0
1600811400000|2020-09-22 21:50:00|10388|10382|10389.2|10383.2|10389.9|10383.9|10388|10382|0
1600811700000|2020-09-22 21:55:00|10389.4|10383.4|10388.9|10382.9|10390.4|10384.4|10388.9|10382.9|0
1600812000000|2020-09-22 22:00:00|10389.9|10383.9|10386.4|10380.4|10396.1|10390.1|10385.8|10379.8|0
1600812300000|2020-09-22 22:05:00|10386.3|10380.3|10388.7|10382.7|10388.7|10382.7|10385.2|10379.2|0
1600812600000|2020-09-22 22:10:00|10388.9|10382.9|10386.4|10380.4|10389.9|10383.9|10385.5|10379.5|0
1600812900000|2020-09-22 22:15:00|10386.3|10380.3|10378.2|10372.2|10387|10381|10373.9|10367.9|0
1600813200000|2020-09-22 22:20:00|10378.3|10372.3|10381.4|10375.4|10381.7|10375.7|10376.2|10370.2|0
1600813500000|2020-09-22 22:25:00|10381.1|10375.1|10382.3|10376.3|10382.3|10376.3|10379.7|10373.7|0
1600813800000|2020-09-22 22:30:00|10382.4|10376.4|10392.3|10386.3|10395.2|10389.2|10382.4|10376.4|0
1600814100000|2020-09-22 22:35:00|10392.6|10386.6|10386.7|10380.7|10395.8|10389.8|10384.6|10378.6|0
1600814400000|2020-09-22 22:40:00|10386.6|10380.6|10379.7|10373.7|10386.6|10380.6|10377.9|10371.9|0
1600814700000|2020-09-22 22:45:00|10379.8|10373.8|10377.6|10371.6|10383.8|10377.8|10375.3|10369.3|0
1600815000000|2020-09-22 22:50:00|10377.8|10371.8|10375.3|10369.3|10378.5|10372.5|10370.4|10364.4|0
1600815300000|2020-09-22 22:55:00|10375.4|10369.4|10370.9|10364.9|10376.2|10370.2|10369.1|10363.1|0
1600815600000|2020-09-22 23:00:00|10370.8|10364.8|10369.4|10363.4|10373.9|10367.9|10367.7|10361.7|0
1600815900000|2020-09-22 23:05:00|10369.5|10363.5|10371.5|10365.5|10372.7|10366.7|10368.3|10362.3|0
1600816200000|2020-09-22 23:10:00|10371.6|10365.6|10372.7|10366.7|10373.3|10367.3|10367.7|10361.7|0
1600816500000|2020-09-22 23:15:00|10373|10367|10371.2|10365.2|10374.7|10368.7|10370.9|10364.9|0
1600816800000|2020-09-22 23:20:00|10371.1|10365.1|10374.7|10368.7|10375.3|10369.3|10368.6|10362.6|0
1600817100000|2020-09-22 23:25:00|10374.8|10368.8|10373.9|10367.9|10375.3|10369.3|10371.8|10365.8|0
1600817400000|2020-09-22 23:30:00|10374|10368|10372.7|10366.7|10377.6|10371.6|10371.8|10365.8|0
1600817700000|2020-09-22 23:35:00|10372.5|10366.5|10378.2|10372.2|10379.7|10373.7|10371.8|10365.8|0
1600818000000|2020-09-22 23:40:00|10378.3|10372.3|10388.4|10382.4|10390.7|10384.7|10378.2|10372.2|0
1600818300000|2020-09-22 23:45:00|10388.7|10382.7|10389.5|10383.5|10390.7|10384.7|10386|10380|0
1600818600000|2020-09-22 23:50:00|10389.6|10383.6|10395.1|10389.1|10396.5|10390.5|10389.6|10383.6|0
1600818900000|2020-09-22 23:55:00|10395.4|10389.4|10397.1|10391.1|10397.1|10391.1|10391.6|10385.6|0
1600819200000|2020-09-23 00:00:00|10397|10391|10398|10392|10401.6|10395.6|10394.2|10388.2|0
1600819500000|2020-09-23 00:05:00|10397.9|10391.9|10398|10392|10398.9|10392.9|10393.9|10387.9|0
1600819800000|2020-09-23 00:10:00|10398.1|10392.1|10394.5|10388.5|10400.1|10394.1|10393.9|10387.9|0
1600820100000|2020-09-23 00:15:00|10394.6|10388.6|10406|10400|10411.6|10405.6|10392.1|10386.1|0
1600820400000|2020-09-23 00:20:00|10405.9|10399.9|10402.7|10396.7|10406.1|10400.1|10400.2|10394.2|0
1600820700000|2020-09-23 00:25:00|10402.8|10396.8|10405.1|10399.1|10405.4|10399.4|10399.8|10393.8|0
1600821000000|2020-09-23 00:30:00|10402.4|10396.4|10399.4|10393.4|10408.2|10402.2|10396.5|10390.5|0
1600821300000|2020-09-23 00:35:00|10399.5|10393.5|10393.8|10387.8|10399.6|10393.6|10393.6|10387.6|0
1600821600000|2020-09-23 00:40:00|10393.9|10387.9|10402.7|10396.7|10402.7|10396.7|10393.9|10387.9|0
1600821900000|2020-09-23 00:45:00|10402.8|10396.8|10385.8|10379.8|10405.6|10399.6|10381.2|10375.2|0
1600822200000|2020-09-23 00:50:00|10385.3|10379.3|10384.6|10378.6|10387.4|10381.4|10381.7|10375.7|0
1600822500000|2020-09-23 00:55:00|10384.7|10378.7|10375.5|10369.5|10387.8|10381.8|10375.4|10369.4|0
1600822800000|2020-09-23 01:00:00|10375.4|10369.4|10378.6|10372.6|10381.7|10375.7|10375.4|10369.4|0
1600823100000|2020-09-23 01:05:00|10378.5|10372.5|10372.7|10366.7|10378.7|10372.7|10369.9|10363.9|0
1600823400000|2020-09-23 01:10:00|10372.2|10366.2|10366.6|10360.6|10372.9|10366.9|10363.5|10357.5|0
1600823700000|2020-09-23 01:15:00|10366.7|10360.7|10375.1|10369.1|10380.9|10374.9|10366.4|10360.4|0
1600824000000|2020-09-23 01:20:00|10375|10369|10375.1|10369.1|10378.2|10372.2|10372.3|10366.3|0
1600824300000|2020-09-23 01:25:00|10375|10369|10373.4|10367.4|10376.7|10370.7|10369.3|10363.3|0
1600824600000|2020-09-23 01:30:00|10373.3|10367.3|10385.5|10379.5|10385.5|10379.5|10368.9|10362.9|0
1600824900000|2020-09-23 01:35:00|10385.6|10379.6|10387.4|10381.4|10394.5|10388.5|10384.1|10378.1|0
1600825200000|2020-09-23 01:40:00|10388.5|10382.5|10378.5|10372.5|10390.1|10384.1|10378.4|10372.4|0
1600825500000|2020-09-23 01:45:00|10378.6|10372.6|10390.4|10384.4|10390.4|10384.4|10378.5|10372.5|0
1600825800000|2020-09-23 01:50:00|10390.3|10384.3|10390.7|10384.7|10393.5|10387.5|10384.8|10378.8|0
1600826100000|2020-09-23 01:55:00|10390.8|10384.8|10390.6|10384.6|10393.5|10387.5|10387.6|10381.6|0
1600826400000|2020-09-23 02:00:00|10390.5|10384.5|10391.9|10385.9|10399.3|10393.3|10387.7|10381.7|0
1600826700000|2020-09-23 02:05:00|10392|10386|10387.4|10381.4|10393.4|10387.4|10384.5|10378.5|0
1600827000000|2020-09-23 02:10:00|10387.3|10381.3|10384.1|10378.1|10390.1|10384.1|10382.8|10376.8|0
1600827300000|2020-09-23 02:15:00|10384|10378|10389.9|10383.9|10392.7|10386.7|10384|10378|0
1600827600000|2020-09-23 02:20:00|10390|10384|10382.5|10376.5|10396|10390|10381.1|10375.1|0
1600827900000|2020-09-23 02:25:00|10382|10376|10383.9|10377.9|10387|10381|10380.9|10374.9|0
1600828200000|2020-09-23 02:30:00|10384|10378|10385.3|10379.3|10385.3|10379.3|10375.1|10369.1|0
1600828500000|2020-09-23 02:35:00|10384.8|10378.8|10379.3|10373.3|10389.8|10383.8|10376.3|10370.3|0
1600828800000|2020-09-23 02:40:00|10379.4|10373.4|10378|10372|10384|10378|10377.9|10371.9|0
1600829100000|2020-09-23 02:45:00|10377.9|10371.9|10381.1|10375.1|10385.5|10379.5|10375.2|10369.2|0
1600829400000|2020-09-23 02:50:00|10381.7|10375.7|10384.3|10378.3|10386.8|10380.8|10381|10375|0
1600829700000|2020-09-23 02:55:00|10384.4|10378.4|10382.7|10376.7|10387.2|10381.2|10382.6|10376.6|0
1600830000000|2020-09-23 03:00:00|10382.1|10376.1|10373.1|10367.1|10382.1|10376.1|10373|10367|0
1600830300000|2020-09-23 03:05:00|10373.7|10367.7|10375.9|10369.9|10378.8|10372.8|10371.6|10365.6|0
1600830600000|2020-09-23 03:10:00|10377.2|10371.2|10381.9|10375.9|10384.6|10378.6|10377.2|10371.2|0
1600830900000|2020-09-23 03:15:00|10382|10376|10390.7|10384.7|10390.9|10384.9|10380.4|10374.4|0
1600831200000|2020-09-23 03:20:00|10389.3|10383.3|10390.8|10384.8|10391|10385|10387.9|10381.9|0
1600831500000|2020-09-23 03:25:00|10390.3|10384.3|10392.3|10386.3|10392.3|10386.3|10387.9|10381.9|0
1600831800000|2020-09-23 03:30:00|10392.9|10386.9|10394.1|10388.1|10400|10394|10392.9|10386.9|0
1600832100000|2020-09-23 03:35:00|10394.2|10388.2|10389.5|10383.5|10395.6|10389.6|10388.1|10382.1|0
1600832400000|2020-09-23 03:40:00|10390.1|10384.1|10391|10385|10392.3|10386.3|10389.5|10383.5|0
1600832700000|2020-09-23 03:45:00|10390.9|10384.9|10393.9|10387.9|10394|10388|10388|10382|0
1600833000000|2020-09-23 03:50:00|10394|10388|10387.8|10381.8|10394.1|10388.1|10387.8|10381.8|0
1600833300000|2020-09-23 03:55:00|10387.9|10381.9|10387.9|10381.9|10390.8|10384.8|10385|10379|0
1600833600000|2020-09-23 04:00:00|10387.8|10381.8|10390.8|10384.8|10393.6|10387.6|10384.8|10378.8|0
1600833900000|2020-09-23 04:05:00|10390.7|10384.7|10397.2|10391.2|10399.5|10393.5|10390.7|10384.7|0
1600834200000|2020-09-23 04:10:00|10398|10392|10396.4|10390.4|10398.1|10392.1|10396.4|10390.4|0
1600834500000|2020-09-23 04:15:00|10396.5|10390.5|10387.4|10381.4|10399.8|10393.8|10384.3|10378.3|0
1600834800000|2020-09-23 04:20:00|10387.3|10381.3|10391.8|10385.8|10395|10389|10387.3|10381.3|0
1600835100000|2020-09-23 04:25:00|10391.9|10385.9|10390.7|10384.7|10393.6|10387.6|10390.4|10384.4|0
1600835400000|2020-09-23 04:30:00|10390.8|10384.8|10395.2|10389.2|10396.7|10390.7|10390.4|10384.4|0
1600835700000|2020-09-23 04:35:00|10395.7|10389.7|10396.5|10390.5|10399.5|10393.5|10393.6|10387.6|0
1600836000000|2020-09-23 04:40:00|10396.4|10390.4|10397.9|10391.9|10400.8|10394.8|10396.4|10390.4|0
1600836300000|2020-09-23 04:45:00|10397.4|10391.4|10396.7|10390.7|10399.5|10393.5|10396.5|10390.5|0
1600836600000|2020-09-23 04:50:00|10396.6|10390.6|10393.8|10387.8|10399.5|10393.5|10393.7|10387.7|0
1600836900000|2020-09-23 04:55:00|10393.7|10387.7|10396.4|10390.4|10396.5|10390.5|10393.6|10387.6|0
1600837200000|2020-09-23 05:00:00|10396.5|10390.5|10396.6|10390.6|10399.5|10393.5|10396.5|10390.5|0
1600837500000|2020-09-23 05:05:00|10396.7|10390.7|10399.6|10393.6|10402.5|10396.5|10396.7|10390.7|0
1600837800000|2020-09-23 05:10:00|10399.5|10393.5|10399.7|10393.7|10402.6|10396.6|10399.5|10393.5|0
1600838100000|2020-09-23 05:15:00|10399.8|10393.8|10397.1|10391.1|10401.2|10395.2|10396.8|10390.8|0
1600838400000|2020-09-23 05:20:00|10398.2|10392.2|10406.6|10400.6|10406.7|10400.7|10397.1|10391.1|0
1600838700000|2020-09-23 05:25:00|10406.5|10400.5|10415|10409|10415|10409|10403.6|10397.6|0
1600839000000|2020-09-23 05:30:00|10415.5|10409.5|10419.7|10413.7|10422.5|10416.5|10412.6|10406.6|0
1600839300000|2020-09-23 05:35:00|10419.8|10413.8|10425.4|10419.4|10428.1|10422.1|10419.8|10413.8|0
1600839600000|2020-09-23 05:40:00|10425.9|10419.9|10422.3|10416.3|10426.7|10420.7|10419.5|10413.5|0
1600839900000|2020-09-23 05:45:00|10422.9|10416.9|10418.6|10412.6|10425.2|10419.2|10413|10407|0
1600840200000|2020-09-23 05:50:00|10417.5|10411.5|10418.8|10412.8|10418.9|10412.9|10413.2|10407.2|0
1600840500000|2020-09-23 05:55:00|10418.7|10412.7|10416.5|10410.5|10420.3|10414.3|10416.1|10410.1|0
1600840800000|2020-09-23 06:00:00|10410.8|10408.8|10406.8|10404.8|10411.3|10409.3|10403.8|10401.8|80
1600841100000|2020-09-23 06:05:00|10405.3|10403.3|10401.8|10399.8|10408.3|10406.3|10401.8|10399.8|44
1600841400000|2020-09-23 06:10:00|10402.3|10400.3|10403.8|10401.8|10406.8|10404.8|10401.8|10399.8|54
1600841700000|2020-09-23 06:15:00|10403.3|10401.3|10401.8|10399.8|10405.8|10403.8|10400.8|10398.8|57
1600842000000|2020-09-23 06:20:00|10401.3|10399.3|10395.8|10393.8|10403.3|10401.3|10395.3|10393.3|58
1600842300000|2020-09-23 06:25:00|10395.3|10393.3|10388.3|10386.3|10397.3|10395.3|10387.3|10385.3|68
1600842600000|2020-09-23 06:30:00|10387.8|10385.8|10395.3|10393.3|10395.8|10393.8|10386.8|10384.8|83
1600842900000|2020-09-23 06:35:00|10395.8|10393.8|10391.8|10389.8|10397.8|10395.8|10391.8|10389.8|27
1600843200000|2020-09-23 06:40:00|10391.3|10389.3|10396.8|10394.8|10398.8|10396.8|10390.3|10388.3|32
1600843500000|2020-09-23 06:45:00|10397.3|10395.3|10401.3|10399.3|10403.8|10401.8|10393.8|10391.8|33
1600843800000|2020-09-23 06:50:00|10399.8|10397.8|10400.8|10398.8|10401.3|10399.3|10396.8|10394.8|31
1600844100000|2020-09-23 06:55:00|10400.3|10398.3|10384.3|10382.3|10401.3|10399.3|10383.8|10381.8|259
1600844400000|2020-09-23 07:00:00|10386.8|10384.8|10363.8|10361.8|10400.8|10398.8|10354.3|10352.3|1192
1600844700000|2020-09-23 07:05:00|10364.3|10362.3|10369.8|10367.8|10380.8|10378.8|10356.8|10354.8|666
1600845000000|2020-09-23 07:10:00|10371.3|10369.3|10345.8|10343.8|10377.8|10375.8|10344.8|10342.8|425
1600845300000|2020-09-23 07:15:00|10342.3|10340.3|10338.3|10336.3|10360.3|10358.3|10336.8|10334.8|628
1600845600000|2020-09-23 07:20:00|10337.8|10335.8|10360.8|10358.8|10361.3|10359.3|10335.3|10333.3|482
1600845900000|2020-09-23 07:25:00|10360.3|10358.3|10347.3|10345.3|10366.8|10364.8|10344.3|10342.3|408
1600846200000|2020-09-23 07:30:00|10352.8|10350.8|10376.3|10374.3|10378.3|10376.3|10351.8|10349.8|775
1600846500000|2020-09-23 07:35:00|10377.3|10375.3|10373.8|10371.8|10382.8|10380.8|10367.8|10365.8|352
1600846800000|2020-09-23 07:40:00|10373|10371|10358|10356|10374|10372|10354.5|10352.5|243
1600847100000|2020-09-23 07:45:00|10358.5|10356.5|10363|10361|10365|10363|10350|10348|369
1600847400000|2020-09-23 07:50:00|10362.5|10360.5|10374|10372|10375|10373|10360.5|10358.5|291
1600847700000|2020-09-23 07:55:00|10374.5|10372.5|10375|10373|10378.5|10376.5|10364.5|10362.5|351
1600848000000|2020-09-23 08:00:00|10375.5|10373.5|10388|10386|10392.5|10390.5|10374|10372|442
1600848300000|2020-09-23 08:05:00|10388.5|10386.5|10389|10387|10394.5|10392.5|10381|10379|213
1600848600000|2020-09-23 08:10:00|10389.5|10387.5|10398.5|10396.5|10398.5|10396.5|10389|10387|257
1600848900000|2020-09-23 08:15:00|10397.5|10395.5|10397.5|10395.5|10404.5|10402.5|10394.5|10392.5|248
1600849200000|2020-09-23 08:20:00|10398|10396|10391|10389|10401|10399|10390.5|10388.5|137
1600849500000|2020-09-23 08:25:00|10391.5|10389.5|10401|10399|10403|10401|10390.5|10388.5|134
1600849800000|2020-09-23 08:30:00|10401.5|10399.5|10407|10405|10410|10408|10400.5|10398.5|270
1600850100000|2020-09-23 08:35:00|10407.5|10405.5|10407|10405|10409.5|10407.5|10400.5|10398.5|171
1600850400000|2020-09-23 08:40:00|10407.5|10405.5|10407.5|10405.5|10410.5|10408.5|10403.5|10401.5|228
1600850700000|2020-09-23 08:45:00|10408|10406|10418|10416|10418.5|10416.5|10406.5|10404.5|188
1600851000000|2020-09-23 08:50:00|10418.5|10416.5|10427.5|10425.5|10428|10426|10418|10416|258
1600851300000|2020-09-23 08:55:00|10428|10426|10428.5|10426.5|10431.5|10429.5|10425.5|10423.5|191
1600851600000|2020-09-23 09:00:00|10428|10426|10432|10430|10434.5|10432.5|10425.5|10423.5|233
1600851900000|2020-09-23 09:05:00|10432.5|10430.5|10434|10432|10437|10435|10427.5|10425.5|174
1600852200000|2020-09-23 09:10:00|10433.5|10431.5|10439|10437|10439|10437|10433.5|10431.5|242
1600852500000|2020-09-23 09:15:00|10438.5|10436.5|10433.5|10431.5|10441|10439|10432.5|10430.5|134
1600852800000|2020-09-23 09:20:00|10435|10433|10424.5|10422.5|10436|10434|10421|10419|154
1600853100000|2020-09-23 09:25:00|10425|10423|10425.5|10423.5|10429|10427|10422|10420|124
1600853400000|2020-09-23 09:30:00|10426.5|10424.5|10425|10423|10431|10429|10423.5|10421.5|192
1600853700000|2020-09-23 09:35:00|10425.5|10423.5|10420.5|10418.5|10428.5|10426.5|10419|10417|107
1600854000000|2020-09-23 09:40:00|10420|10418|10426.5|10424.5|10427|10425|10419.5|10417.5|95
1600854300000|2020-09-23 09:45:00|10426|10424|10425.5|10423.5|10427.5|10425.5|10423.5|10421.5|66
1600854600000|2020-09-23 09:50:00|10426|10424|10430|10428|10432|10430|10425.5|10423.5|80
1600854900000|2020-09-23 09:55:00|10430.5|10428.5|10430.5|10428.5|10434.5|10432.5|10428|10426|128
1600855200000|2020-09-23 10:00:00|10430|10428|10429.5|10427.5|10435.5|10433.5|10429.5|10427.5|77
1600855500000|2020-09-23 10:05:00|10429|10427|10424|10422|10431|10429|10422.5|10420.5|74
1600855800000|2020-09-23 10:10:00|10424.5|10422.5|10426.5|10424.5|10427.5|10425.5|10422.5|10420.5|75
1600856100000|2020-09-23 10:15:00|10427|10425|10415.5|10413.5|10428.5|10426.5|10415|10413|108
1600856400000|2020-09-23 10:20:00|10415|10413|10419.5|10417.5|10424|10422|10414.5|10412.5|215
1600856700000|2020-09-23 10:25:00|10419|10417|10427.5|10425.5|10428|10426|10419|10417|57
1600857000000|2020-09-23 10:30:00|10427|10425|10424|10422|10428.5|10426.5|10423|10421|66
1600857300000|2020-09-23 10:35:00|10424.5|10422.5|10415.5|10413.5|10424.5|10422.5|10415|10413|92
1600857600000|2020-09-23 10:40:00|10415|10413|10419.5|10417.5|10422|10420|10413|10411|66
1600857900000|2020-09-23 10:45:00|10420|10418|10418.5|10416.5|10425.5|10423.5|10416|10414|80
1600858200000|2020-09-23 10:50:00|10418|10416|10424.5|10422.5|10424.5|10422.5|10418|10416|117
1600858500000|2020-09-23 10:55:00|10424|10422|10423.5|10421.5|10429.5|10427.5|10420.5|10418.5|78
1600858800000|2020-09-23 11:00:00|10424|10422|10418|10416|10424|10422|10414|10412|202
1600859100000|2020-09-23 11:05:00|10417.5|10415.5|10413|10411|10419|10417|10412|10410|220
1600859400000|2020-09-23 11:10:00|10412.5|10410.5|10407.5|10405.5|10415.5|10413.5|10407|10405|97
1600859700000|2020-09-23 11:15:00|10408|10406|10410.5|10408.5|10413|10411|10407|10405|109
1600860000000|2020-09-23 11:20:00|10411|10409|10406.5|10404.5|10411|10409|10405.5|10403.5|58
1600860300000|2020-09-23 11:25:00|10407.5|10405.5|10405|10403|10408|10406|10401|10399|149
1600860600000|2020-09-23 11:30:00|10404.5|10402.5|10408.5|10406.5|10408.5|10406.5|10402.5|10400.5|61
1600860900000|2020-09-23 11:35:00|10409|10407|10411.5|10409.5|10413|10411|10404.5|10402.5|109
1600861200000|2020-09-23 11:40:00|10411.3|10409.3|10398.3|10396.3|10411.8|10409.8|10398.3|10396.3|121
1600861500000|2020-09-23 11:45:00|10397.8|10395.8|10392.8|10390.8|10401.8|10399.8|10391.3|10389.3|161
1600861800000|2020-09-23 11:50:00|10392.3|10390.3|10382.3|10380.3|10393.3|10391.3|10382.3|10380.3|227
1600862100000|2020-09-23 11:55:00|10382.8|10380.8|10382.3|10380.3|10386.3|10384.3|10380.3|10378.3|161
1600862400000|2020-09-23 12:00:00|10381.8|10379.8|10374.8|10372.8|10383.3|10381.3|10372.3|10370.3|174
1600862700000|2020-09-23 12:05:00|10375.3|10373.3|10375.3|10373.3|10376.3|10374.3|10370.3|10368.3|153
1600863000000|2020-09-23 12:10:00|10374.8|10372.8|10375.3|10373.3|10375.3|10373.3|10369.3|10367.3|166
1600863300000|2020-09-23 12:15:00|10376.3|10374.3|10381.3|10379.3|10382.8|10380.8|10376.3|10374.3|182
1600863600000|2020-09-23 12:20:00|10380.8|10378.8|10376.8|10374.8|10382.3|10380.3|10371.3|10369.3|191
1600863900000|2020-09-23 12:25:00|10376.3|10374.3|10369.8|10367.8|10376.3|10374.3|10368.8|10366.8|219
1600864200000|2020-09-23 12:30:00|10370.3|10368.3|10372.3|10370.3|10373.8|10371.8|10368.8|10366.8|86
1600864500000|2020-09-23 12:35:00|10371.8|10369.8|10375.3|10373.3|10375.3|10373.3|10370.8|10368.8|75
1600864800000|2020-09-23 12:40:00|10375.8|10373.8|10374.3|10372.3|10377.8|10375.8|10370.3|10368.3|95
1600865100000|2020-09-23 12:45:00|10374.8|10372.8|10366.8|10364.8|10374.8|10372.8|10364.8|10362.8|98
1600865400000|2020-09-23 12:50:00|10367.3|10365.3|10368.8|10366.8|10368.8|10366.8|10358.8|10356.8|126
1600865700000|2020-09-23 12:55:00|10368.3|10366.3|10371.3|10369.3|10371.3|10369.3|10363.8|10361.8|104
1600866000000|2020-09-23 13:00:00|10371.8|10369.8|10382.3|10380.3|10382.3|10380.3|10369.3|10367.3|156
1600866300000|2020-09-23 13:05:00|10382.8|10380.8|10380.8|10378.8|10387.3|10385.3|10380.3|10378.3|135
1600866600000|2020-09-23 13:10:00|10380.3|10378.3|10384.3|10382.3|10384.3|10382.3|10379.3|10377.3|111
1600866900000|2020-09-23 13:15:00|10383.8|10381.8|10381.3|10379.3|10385.3|10383.3|10381.3|10379.3|449
1600867200000|2020-09-23 13:20:00|10380.8|10378.8|10380.3|10378.3|10382.8|10380.8|10377.3|10375.3|155
1600867500000|2020-09-23 13:25:00|10379.8|10377.8|10381.8|10379.8|10382.3|10380.3|10377.3|10375.3|160
1600867800000|2020-09-23 13:30:00|10382.3|10380.3|10371.3|10369.3|10389.8|10387.8|10368.8|10366.8|315
1600868100000|2020-09-23 13:35:00|10372.3|10370.3|10374.3|10372.3|10375.3|10373.3|10366.3|10364.3|316
1600868400000|2020-09-23 13:40:00|10374.8|10372.8|10371.3|10369.3|10376.8|10374.8|10369.3|10367.3|176
1600868700000|2020-09-23 13:45:00|10371.8|10369.8|10376.8|10374.8|10380.3|10378.3|10366.3|10364.3|236
1600869000000|2020-09-23 13:50:00|10376.3|10374.3|10366.3|10364.3|10376.3|10374.3|10365.3|10363.3|271
1600869300000|2020-09-23 13:55:00|10365.3|10363.3|10379.3|10377.3|10379.8|10377.8|10365.3|10363.3|270
1600869600000|2020-09-23 14:00:00|10378.8|10376.8|10378.3|10376.3|10385.8|10383.8|10376.3|10374.3|423
1600869900000|2020-09-23 14:05:00|10377.8|10375.8|10352.8|10350.8|10378.3|10376.3|10351.8|10349.8|398
1600870200000|2020-09-23 14:10:00|10352.3|10350.3|10360.8|10358.8|10360.8|10358.8|10349.3|10347.3|263
1600870500000|2020-09-23 14:15:00|10361.3|10359.3|10351.8|10349.8|10361.8|10359.8|10347.8|10345.8|301
1600870800000|2020-09-23 14:20:00|10352.3|10350.3|10347.8|10345.8|10353.3|10351.3|10342.3|10340.3|314
1600871100000|2020-09-23 14:25:00|10347.3|10345.3|10351.3|10349.3|10357.3|10355.3|10344.8|10342.8|266
1600871400000|2020-09-23 14:30:00|10351.8|10349.8|10345.8|10343.8|10355.3|10353.3|10343.3|10341.3|224
1600871700000|2020-09-23 14:35:00|10345.3|10343.3|10341.8|10339.8|10345.3|10343.3|10327.8|10325.8|327
1600872000000|2020-09-23 14:40:00|10342.3|10340.3|10351.3|10349.3|10356.3|10354.3|10339.3|10337.3|292
1600872300000|2020-09-23 14:45:00|10350.8|10348.8|10369.3|10367.3|10370.8|10368.8|10349.3|10347.3|268
1600872600000|2020-09-23 14:50:00|10369.8|10367.8|10372.3|10370.3|10374.3|10372.3|10362.8|10360.8|158
1600872900000|2020-09-23 14:55:00|10372.8|10370.8|10361.3|10359.3|10380.3|10378.3|10360.8|10358.8|341
1600873200000|2020-09-23 15:00:00|10360.8|10358.8|10360.3|10358.3|10363.8|10361.8|10348.8|10346.8|301
1600873500000|2020-09-23 15:05:00|10359.8|10357.8|10371.3|10369.3|10373.3|10371.3|10358.8|10356.8|216
1600873800000|2020-09-23 15:10:00|10371.8|10369.8|10364.8|10362.8|10373.8|10371.8|10360.3|10358.3|195
1600874100000|2020-09-23 15:15:00|10365.3|10363.3|10353.8|10351.8|10366.3|10364.3|10348.3|10346.3|751
1600874400000|2020-09-23 15:20:00|10354.3|10352.3|10346.3|10344.3|10357.3|10355.3|10345.3|10343.3|581
1600874700000|2020-09-23 15:25:00|10345.8|10343.8|10332.3|10330.3|10349.3|10347.3|10329.3|10327.3|1557
1600875000000|2020-09-23 15:30:00|10335.3|10333.3|10324.3|10322.3|10336.3|10334.3|10318.3|10316.3|1025
1600875300000|2020-09-23 15:35:00|10323.8|10321.8|10333.8|10331.8|10339.3|10337.3|10321.8|10319.8|407
1600875600000|2020-09-23 15:40:00|10334.3|10332.3|10328.3|10326.3|10335.3|10333.3|10327.3|10325.3|78
1600875900000|2020-09-23 15:45:00|10328.8|10326.8|10323.8|10321.8|10332.3|10330.3|10323.3|10321.3|287
1600876200000|2020-09-23 15:50:00|10323.3|10321.3|10314.3|10312.3|10325.3|10323.3|10314.3|10312.3|70
1600876500000|2020-09-23 15:55:00|10314.8|10312.8|10308.8|10306.8|10316.3|10314.3|10306.8|10304.8|73
1600876800000|2020-09-23 16:00:00|10308.3|10306.3|10311.8|10309.8|10319.3|10317.3|10305.3|10303.3|71
1600877100000|2020-09-23 16:05:00|10311.3|10309.3|10319.8|10317.8|10319.8|10317.8|10307.8|10305.8|43
1600877400000|2020-09-23 16:10:00|10320.3|10318.3|10320.8|10318.8|10326.3|10324.3|10317.8|10315.8|60
1600877700000|2020-09-23 16:15:00|10320.3|10318.3|10313.8|10311.8|10325.8|10323.8|10313.8|10311.8|38
1600878000000|2020-09-23 16:20:00|10314.3|10312.3|10311.8|10309.8|10315.3|10313.3|10302.3|10300.3|81
1600878300000|2020-09-23 16:25:00|10311.3|10309.3|10320.8|10318.8|10322.8|10320.8|10311.3|10309.3|38
1600878600000|2020-09-23 16:30:00|10320.3|10318.3|10320.8|10318.8|10323.8|10321.8|10316.3|10314.3|32
1600878900000|2020-09-23 16:35:00|10321.3|10319.3|10332.3|10330.3|10332.3|10330.3|10319.3|10317.3|34
1600879200000|2020-09-23 16:40:00|10331.8|10329.8|10331.3|10329.3|10334.8|10332.8|10328.3|10326.3|12
1600879500000|2020-09-23 16:45:00|10330.8|10328.8|10328.8|10326.8|10331.3|10329.3|10327.3|10325.3|17
1600879800000|2020-09-23 16:50:00|10329.3|10327.3|10327.8|10325.8|10329.8|10327.8|10326.3|10324.3|10
1600880100000|2020-09-23 16:55:00|10327.3|10325.3|10335.3|10333.3|10335.3|10333.3|10326.8|10324.8|12
1600880400000|2020-09-23 17:00:00|10335.8|10333.8|10323.3|10321.3|10335.8|10333.8|10323.3|10321.3|23
1600880700000|2020-09-23 17:05:00|10323.8|10321.8|10324.3|10322.3|10327.3|10325.3|10321.8|10319.8|17
1600881000000|2020-09-23 17:10:00|10324.8|10322.8|10325.3|10323.3|10329.3|10327.3|10323.8|10321.8|11
1600881300000|2020-09-23 17:15:00|10326.3|10324.3|10329.8|10327.8|10331.8|10329.8|10323.3|10321.3|4
1600881600000|2020-09-23 17:20:00|10330.3|10328.3|10330.3|10328.3|10332.3|10330.3|10327.3|10325.3|7
1600881900000|2020-09-23 17:25:00|10330.8|10328.8|10321.8|10319.8|10330.8|10328.8|10320.3|10318.3|5
1600882200000|2020-09-23 17:30:00|10321.3|10319.3|10314.3|10312.3|10321.3|10319.3|10314.3|10312.3|12
1600882500000|2020-09-23 17:35:00|10314.8|10312.8|10310.3|10308.3|10315.8|10313.8|10308.3|10306.3|24
1600882800000|2020-09-23 17:40:00|10309.8|10307.8|10305.8|10303.8|10313.3|10311.3|10305.8|10303.8|3
1600883100000|2020-09-23 17:45:00|10306.3|10304.3|10310.3|10308.3|10312.3|10310.3|10302.8|10300.8|6
1600883400000|2020-09-23 17:50:00|10309.8|10307.8|10302.3|10300.3|10310.3|10308.3|10297.3|10295.3|41
1600883700000|2020-09-23 17:55:00|10302.8|10300.8|10305.8|10303.8|10308.3|10306.3|10300.3|10298.3|2
1600884000000|2020-09-23 18:00:00|10305.3|10303.3|10298.3|10296.3|10305.3|10303.3|10291.3|10289.3|36
1600884300000|2020-09-23 18:05:00|10298.8|10296.8|10298.8|10296.8|10306.8|10304.8|10297.8|10295.8|91
1600884600000|2020-09-23 18:10:00|10298.3|10296.3|10301.8|10299.8|10302.3|10300.3|10293.8|10291.8|24
1600884900000|2020-09-23 18:15:00|10301.3|10299.3|10272.3|10270.3|10301.3|10299.3|10268.8|10266.8|116
1600885200000|2020-09-23 18:20:00|10271.8|10269.8|10273.8|10271.8|10282.8|10280.8|10268.8|10266.8|51
1600885500000|2020-09-23 18:25:00|10273.3|10271.3|10275.8|10273.8|10280.3|10278.3|10269.8|10267.8|12
1600885800000|2020-09-23 18:30:00|10275.3|10273.3|10281.8|10279.8|10281.8|10279.8|10268.3|10266.3|20
1600886100000|2020-09-23 18:35:00|10282.3|10280.3|10277.3|10275.3|10282.8|10280.8|10273.3|10271.3|3
1600886400000|2020-09-23 18:40:00|10276.8|10274.8|10269.3|10267.3|10279.3|10277.3|10264.3|10262.3|59
1600886700000|2020-09-23 18:45:00|10269.8|10267.8|10265.8|10263.8|10273.8|10271.8|10259.8|10257.8|35
1600887000000|2020-09-23 18:50:00|10266.3|10264.3|10260.3|10258.3|10273.8|10271.8|10259.8|10257.8|27
1600887300000|2020-09-23 18:55:00|10260.8|10258.8|10255.3|10253.3|10261.8|10259.8|10250.8|10248.8|42
1600887600000|2020-09-23 19:00:00|10255.8|10253.8|10240.3|10238.3|10262.8|10260.8|10240.3|10238.3|66
1600887900000|2020-09-23 19:05:00|10240.8|10238.8|10245.3|10243.3|10249.3|10247.3|10235.3|10233.3|79
1600888200000|2020-09-23 19:10:00|10245.8|10243.8|10256.8|10254.8|10261.8|10259.8|10241.3|10239.3|17
1600888500000|2020-09-23 19:15:00|10256.3|10254.3|10254.8|10252.8|10257.3|10255.3|10242.8|10240.8|17
1600888800000|2020-09-23 19:20:00|10255.3|10253.3|10245.8|10243.8|10259.3|10257.3|10244.8|10242.8|26
1600889100000|2020-09-23 19:25:00|10246.8|10244.8|10254.3|10252.3|10256.3|10254.3|10239.3|10237.3|23
1600889400000|2020-09-23 19:30:00|10253.8|10251.8|10249.3|10247.3|10258.3|10256.3|10246.8|10244.8|6
1600889700000|2020-09-23 19:35:00|10248.8|10246.8|10249.8|10247.8|10250.8|10248.8|10244.3|10242.3|6
1600890000000|2020-09-23 19:40:00|10250.3|10248.3|10251.3|10249.3|10256.8|10254.8|10245.8|10243.8|8
1600890300000|2020-09-23 19:45:00|10250.8|10248.8|10240.3|10238.3|10251.8|10249.8|10235.3|10233.3|43
1600890600000|2020-09-23 19:50:00|10238.3|10236.3|10236.3|10234.3|10239.8|10237.8|10233.8|10231.8|34
1600890900000|2020-09-23 19:55:00|10236.8|10234.8|10238|10232|10243.8|10241.8|10235.3|10231.3|84
1600891200000|2020-09-23 20:00:00|10237.8|10231.8|10248.1|10242.1|10253|10247|10237.8|10231.8|0
1600891500000|2020-09-23 20:05:00|10247.9|10241.9|10246.6|10240.6|10248.1|10242.1|10242.3|10236.3|0
1600891800000|2020-09-23 20:10:00|10246.5|10240.5|10255.6|10249.6|10257.1|10251.1|10239.4|10233.4|0
1600892100000|2020-09-23 20:15:00|10255.5|10249.5|10252.9|10246.9|10255.6|10249.6|10252.9|10246.9|0
1600892400000|2020-09-23 20:20:00|10253.2|10247.2|10253.4|10247.4|10253.7|10247.7|10252.4|10246.4|0
1600892700000|2020-09-23 20:25:00|10253.2|10247.2|10252.7|10246.7|10253.7|10247.7|10252|10246|0
1600893000000|2020-09-23 20:30:00|10252.3|10246.3|10254.8|10248.8|10258.9|10252.9|10252.3|10246.3|0
1600893300000|2020-09-23 20:35:00|10254.6|10248.6|10253.9|10247.9|10257.4|10251.4|10253.9|10247.9|0
1600893600000|2020-09-23 20:40:00|10254|10248|10252|10246|10255.5|10249.5|10251.1|10245.1|0
1600893900000|2020-09-23 20:45:00|10252.1|10246.1|10253.4|10247.4|10255.5|10249.5|10252|10246|0
1600894200000|2020-09-23 20:50:00|10253.6|10247.6|10253.4|10247.4|10254|10248|10252|10246|0
1600894500000|2020-09-23 20:55:00|10253.6|10247.6|10254.8|10248.8|10255.5|10249.5|10252.6|10246.6|0
1600894800000|2020-09-23 21:00:00|10254.9|10248.9|10255.1|10249.1|10255.4|10249.4|10254.9|10248.9|0
1600895100000|2020-09-23 21:05:00|10255.6|10249.6|10253.9|10247.9|10255.9|10249.9|10253.4|10247.4|0
1600895400000|2020-09-23 21:10:00|10254.2|10248.2|10252.2|10246.2|10254.2|10248.2|10251.5|10245.5|0
1600895700000|2020-09-23 21:15:00|10253|10247|10251.7|10245.7|10253|10247|10251.5|10245.5|0
1600896000000|2020-09-23 21:20:00|10251.5|10245.5|10249.8|10243.8|10251.7|10245.7|10249.8|10243.8|0
1600896300000|2020-09-23 21:25:00|10249.3|10243.3|10250.5|10244.5|10251.7|10245.7|10249.3|10243.3|0
1600896600000|2020-09-23 21:30:00|10250.8|10244.8|10249.1|10243.1|10251|10245|10248.6|10242.6|0
1600896900000|2020-09-23 21:35:00|10248.3|10242.3|10248.1|10242.1|10248.3|10242.3|10247.6|10241.6|0
1600897200000|2020-09-23 21:40:00|10247.9|10241.9|10248.1|10242.1|10249.8|10243.8|10246.6|10240.6|0
1600897500000|2020-09-23 21:45:00|10247.9|10241.9|10246.6|10240.6|10248.1|10242.1|10245.2|10239.2|0
1600897800000|2020-09-23 21:50:00|10246.4|10240.4|10247.4|10241.4|10248.1|10242.1|10245.9|10239.9|0
1600898100000|2020-09-23 21:55:00|10247.6|10241.6|10244.2|10238.2|10249.8|10243.8|10243.5|10237.5|0
1600898400000|2020-09-23 22:00:00|10242.9|10236.9|10258.4|10252.4|10260.5|10254.5|10239.5|10233.5|0
1600898700000|2020-09-23 22:05:00|10258.6|10252.6|10258.4|10252.4|10261.1|10255.1|10255.5|10249.5|0
1600899000000|2020-09-23 22:10:00|10258.3|10252.3|10257.8|10251.8|10261.1|10255.1|10256.1|10250.1|0
1600899300000|2020-09-23 22:15:00|10257.6|10251.6|10252.6|10246.6|10258.4|10252.4|10250.6|10244.6|0
1600899600000|2020-09-23 22:20:00|10252.7|10246.7|10262.8|10256.8|10262.8|10256.8|10252.6|10246.6|0
1600899900000|2020-09-23 22:25:00|10262.9|10256.9|10262|10256|10264|10258|10259.9|10253.9|0
1600900200000|2020-09-23 22:30:00|10262.1|10256.1|10262.8|10256.8|10264.3|10258.3|10262|10256|0
1600900500000|2020-09-23 22:35:00|10262.9|10256.9|10249.1|10243.1|10263.4|10257.4|10248.6|10242.6|0
1600900800000|2020-09-23 22:40:00|10248.9|10242.9|10242.5|10236.5|10250|10244|10240.7|10234.7|0
1600901100000|2020-09-23 22:45:00|10242.8|10236.8|10245|10239|10250|10244|10242.8|10236.8|0
1600901400000|2020-09-23 22:50:00|10245.1|10239.1|10244.7|10238.7|10247.1|10241.1|10243.6|10237.6|0
1600901700000|2020-09-23 22:55:00|10244.2|10238.2|10244.4|10238.4|10245.7|10239.7|10242.8|10236.8|0
1600902000000|2020-09-23 23:00:00|10244.6|10238.6|10250.8|10244.8|10252.6|10246.6|10244.6|10238.6|0
1600902300000|2020-09-23 23:05:00|10250.7|10244.7|10248.5|10242.5|10250.8|10244.8|10245.9|10239.9|0
1600902600000|2020-09-23 23:10:00|10248.7|10242.7|10243|10237|10250|10244|10241.5|10235.5|0
1600902900000|2020-09-23 23:15:00|10243.1|10237.1|10229|10223|10243.6|10237.6|10228.7|10222.7|0
1600903200000|2020-09-23 23:20:00|10229.1|10223.1|10224.9|10218.9|10231.6|10225.6|10222.3|10216.3|0
1600903500000|2020-09-23 23:25:00|10224.6|10218.6|10196.9|10190.9|10225.2|10219.2|10194.6|10188.6|0
1600903800000|2020-09-23 23:30:00|10197|10191|10209.5|10203.5|10210.3|10204.3|10196.9|10190.9|0
1600904100000|2020-09-23 23:35:00|10209.4|10203.4|10202.8|10196.8|10209.4|10203.4|10200.7|10194.7|0
1600904400000|2020-09-23 23:40:00|10202.7|10196.7|10215.9|10209.9|10217.6|10211.6|10201|10195|0
1600904700000|2020-09-23 23:45:00|10216.4|10210.4|10222.3|10216.3|10223.7|10217.7|10215|10209|0
1600905000000|2020-09-23 23:50:00|10222.2|10216.2|10217.3|10211.3|10224.6|10218.6|10217.3|10211.3|0
1600905300000|2020-09-23 23:55:00|10217.2|10211.2|10213.3|10207.3|10218.2|10212.2|10212.1|10206.1|0
1600905600000|2020-09-24 00:00:00|10213.2|10207.2|10221.7|10215.7|10224.9|10218.9|10213|10207|0
1600905900000|2020-09-24 00:05:00|10221.5|10215.5|10221.1|10215.1|10224.9|10218.9|10204.3|10198.3|0
1600906200000|2020-09-24 00:10:00|10221.2|10215.2|10226.9|10220.9|10226.9|10220.9|10214.9|10208.9|0
1600906500000|2020-09-24 00:15:00|10227|10221|10239.2|10233.2|10242.1|10236.1|10224.1|10218.1|0
1600906800000|2020-09-24 00:20:00|10239.3|10233.3|10238.7|10232.7|10244.9|10238.9|10235.5|10229.5|0
1600907100000|2020-09-24 00:25:00|10238.8|10232.8|10237.2|10231.2|10241.5|10235.5|10232.9|10226.9|0
1600907400000|2020-09-24 00:30:00|10236.6|10230.6|10232.8|10226.8|10238.8|10232.8|10229.6|10223.6|0
1600907700000|2020-09-24 00:35:00|10232.7|10226.7|10250.7|10244.7|10250.7|10244.7|10232.7|10226.7|0
1600908000000|2020-09-24 00:40:00|10250.6|10244.6|10253.9|10247.9|10257.1|10251.1|10247.9|10241.9|0
1600908300000|2020-09-24 00:45:00|10254|10248|10260|10254|10260.2|10254.2|10254|10248|0
1600908600000|2020-09-24 00:50:00|10259.5|10253.5|10256.8|10250.8|10260.1|10254.1|10253.9|10247.9|0
1600908900000|2020-09-24 00:55:00|10256.2|10250.2|10261.6|10255.6|10263|10257|10253.9|10247.9|0
1600909200000|2020-09-24 01:00:00|10261|10255|10263.5|10257.5|10269.3|10263.3|10257|10251|0
1600909500000|2020-09-24 01:05:00|10263.4|10257.4|10251.9|10245.9|10263.5|10257.5|10251.6|10245.6|0
1600909800000|2020-09-24 01:10:00|10251.8|10245.8|10242.6|10236.6|10254.8|10248.8|10242.4|10236.4|0
1600910100000|2020-09-24 01:15:00|10242.7|10236.7|10254.9|10248.9|10257.8|10251.8|10242.7|10236.7|0
1600910400000|2020-09-24 01:20:00|10255|10249|10261.6|10255.6|10261.6|10255.6|10252.1|10246.1|0
1600910700000|2020-09-24 01:25:00|10262.4|10256.4|10263.8|10257.8|10269.9|10263.9|10260.8|10254.8|0
1600911000000|2020-09-24 01:30:00|10263.2|10257.2|10262.1|10256.1|10269.8|10263.8|10257.7|10251.7|0
1600911300000|2020-09-24 01:35:00|10262.2|10256.2|10254.7|10248.7|10263.4|10257.4|10254.7|10248.7|0
1600911600000|2020-09-24 01:40:00|10254.6|10248.6|10254.7|10248.7|10257.6|10251.6|10251.6|10245.6|0
1600911900000|2020-09-24 01:45:00|10254.6|10248.6|10243.1|10237.1|10254.6|10248.6|10243|10237|0
1600912200000|2020-09-24 01:50:00|10243|10237|10242.9|10236.9|10246.1|10240.1|10240.2|10234.2|0
1600912500000|2020-09-24 01:55:00|10242.8|10236.8|10233.3|10227.3|10242.8|10236.8|10230.1|10224.1|0
1600912800000|2020-09-24 02:00:00|10233.2|10227.2|10236.5|10230.5|10240.9|10234.9|10233|10227|0
1600913100000|2020-09-24 02:05:00|10236.4|10230.4|10243|10237|10245.8|10239.8|10234.9|10228.9|0
1600913400000|2020-09-24 02:10:00|10242.9|10236.9|10236.8|10230.8|10245.8|10239.8|10235.4|10229.4|0
1600913700000|2020-09-24 02:15:00|10235.4|10229.4|10252.3|10246.3|10263.7|10257.7|10235.4|10229.4|0
1600914000000|2020-09-24 02:20:00|10252.2|10246.2|10247.8|10241.8|10252.4|10246.4|10246.3|10240.3|0
1600914300000|2020-09-24 02:25:00|10247.3|10241.3|10249.2|10243.2|10252.3|10246.3|10246.4|10240.4|0
1600914600000|2020-09-24 02:30:00|10249.1|10243.1|10242.6|10236.6|10249.3|10243.3|10239.6|10233.6|0
1600914900000|2020-09-24 02:35:00|10242.5|10236.5|10239.7|10233.7|10242.8|10236.8|10233.7|10227.7|0
1600915200000|2020-09-24 02:40:00|10239.8|10233.8|10241|10235|10248.6|10242.6|10239.3|10233.3|0
1600915500000|2020-09-24 02:45:00|10240.4|10234.4|10239.9|10233.9|10245.6|10239.6|10239.6|10233.6|0
1600915800000|2020-09-24 02:50:00|10239.8|10233.8|10233.5|10227.5|10241.3|10235.3|10233.5|10227.5|0
1600916100000|2020-09-24 02:55:00|10233.6|10227.6|10242.7|10236.7|10244.2|10238.2|10233.4|10227.4|0
1600916400000|2020-09-24 03:00:00|10242.1|10236.1|10231.1|10225.1|10242.8|10236.8|10228.2|10222.2|0
1600916700000|2020-09-24 03:05:00|10231.2|10225.2|10237.4|10231.4|10237.5|10231.5|10228.3|10222.3|0
1600917000000|2020-09-24 03:10:00|10237.2|10231.2|10243.5|10237.5|10246.2|10240.2|10237.2|10231.2|0
1600917300000|2020-09-24 03:15:00|10243.4|10237.4|10240.5|10234.5|10243.6|10237.6|10237.6|10231.6|0
1600917600000|2020-09-24 03:20:00|10239.4|10233.4|10236|10230|10240.6|10234.6|10234.4|10228.4|0
1600917900000|2020-09-24 03:25:00|10235.5|10229.5|10231.3|10225.3|10237.4|10231.4|10231.3|10225.3|0
1600918200000|2020-09-24 03:30:00|10230.7|10224.7|10237.8|10231.8|10237.9|10231.9|10228.4|10222.4|0
1600918500000|2020-09-24 03:35:00|10237.7|10231.7|10237.8|10231.8|10239.2|10233.2|10236.3|10230.3|0
1600918800000|2020-09-24 03:40:00|10238.9|10232.9|10231.6|10225.6|10240.6|10234.6|10230.2|10224.2|0
1600919100000|2020-09-24 03:45:00|10231.5|10225.5|10231.5|10225.5|10237.6|10231.6|10230.1|10224.1|0
1600919400000|2020-09-24 03:50:00|10231.4|10225.4|10231.5|10225.5|10234.6|10228.6|10231.3|10225.3|0
1600919700000|2020-09-24 03:55:00|10231.7|10225.7|10231.5|10225.5|10234.5|10228.5|10231.3|10225.3|0
1600920000000|2020-09-24 04:00:00|10231.4|10225.4|10231.5|10225.5|10234.5|10228.5|10228.4|10222.4|0
1600920300000|2020-09-24 04:05:00|10231.6|10225.6|10231.8|10225.8|10234.7|10228.7|10231.4|10225.4|0
1600920600000|2020-09-24 04:10:00|10231.7|10225.7|10240.7|10234.7|10240.8|10234.8|10231.7|10225.7|0
1600920900000|2020-09-24 04:15:00|10240.6|10234.6|10237.8|10231.8|10240.7|10234.7|10237.7|10231.7|0
1600921200000|2020-09-24 04:20:00|10237.7|10231.7|10234.4|10228.4|10240.5|10234.5|10234.3|10228.3|0
1600921500000|2020-09-24 04:25:00|10234.5|10228.5|10231.5|10225.5|10234.5|10228.5|10231.5|10225.5|0
1600921800000|2020-09-24 04:30:00|10232.5|10226.5|10215.2|10209.2|10234.4|10228.4|10215.2|10209.2|0
1600922100000|2020-09-24 04:35:00|10215.3|10209.3|10203.8|10197.8|10216.9|10210.9|10203.6|10197.6|0
1600922400000|2020-09-24 04:40:00|10203.7|10197.7|10213.2|10207.2|10213.3|10207.3|10196|10190|0
1600922700000|2020-09-24 04:45:00|10213.1|10207.1|10223.8|10217.8|10223.8|10217.8|10209.9|10203.9|0
1600923000000|2020-09-24 04:50:00|10223.9|10217.9|10209.2|10203.2|10223.9|10217.9|10206.4|10200.4|0
1600923300000|2020-09-24 04:55:00|10208.1|10202.1|10210|10204|10211.4|10205.4|10205.5|10199.5|0
1600923600000|2020-09-24 05:00:00|10210.1|10204.1|10205.9|10199.9|10216.1|10210.1|10199|10193|0
1600923900000|2020-09-24 05:05:00|10205.8|10199.8|10211.5|10205.5|10217.5|10211.5|10205.8|10199.8|0
1600924200000|2020-09-24 05:10:00|10211.4|10205.4|10216.2|10210.2|10217.7|10211.7|10208.4|10202.4|0
1600924500000|2020-09-24 05:15:00|10216.7|10210.7|10217.9|10211.9|10221|10215|10214.7|10208.7|0
1600924800000|2020-09-24 05:20:00|10217.8|10211.8|10215|10209|10219.5|10213.5|10211.9|10205.9|0
1600925100000|2020-09-24 05:25:00|10215.1|10209.1|10218.1|10212.1|10224.2|10218.2|10215|10209|0
1600925400000|2020-09-24 05:30:00|10218|10212|10216.8|10210.8|10230|10224|10215.2|10209.2|0
1600925700000|2020-09-24 05:35:00|10216.7|10210.7|10215.3|10209.3|10216.8|10210.8|10206.4|10200.4|0
1600926000000|2020-09-24 05:40:00|10215.4|10209.4|10215.3|10209.3|10216.4|10210.4|10212.2|10206.2|0
1600926300000|2020-09-24 05:45:00|10215.4|10209.4|10222.1|10216.1|10224.9|10218.9|10215|10209|0
1600926600000|2020-09-24 05:50:00|10222.2|10216.2|10222.5|10216.5|10225.5|10219.5|10217.9|10211.9|0
1600926900000|2020-09-24 05:55:00|10222.6|10216.6|10224.2|10218.2|10225.6|10219.6|10218.4|10212.4|0
1600927200000|2020-09-24 06:00:00|10227.3|10225.3|10234.8|10232.8|10242.3|10240.3|10227.3|10225.3|157
1600927500000|2020-09-24 06:05:00|10235.3|10233.3|10230.3|10228.3|10237.3|10235.3|10229.3|10227.3|122
1600927800000|2020-09-24 06:10:00|10229.3|10227.3|10217.8|10215.8|10232.3|10230.3|10217.8|10215.8|93
1600928100000|2020-09-24 06:15:00|10218.3|10216.3|10202.8|10200.8|10218.3|10216.3|10199.3|10197.3|86
1600928400000|2020-09-24 06:20:00|10203.3|10201.3|10208.8|10206.8|10211.8|10209.8|10199.8|10197.8|39
1600928700000|2020-09-24 06:25:00|10209.3|10207.3|10207.8|10205.8|10214.8|10212.8|10207.3|10205.3|40
1600929000000|2020-09-24 06:30:00|10207.3|10205.3|10201.8|10199.8|10212.3|10210.3|10199.8|10197.8|25
1600929300000|2020-09-24 06:35:00|10201.3|10199.3|10202.8|10200.8|10213.8|10211.8|10199.3|10197.3|49
1600929600000|2020-09-24 06:40:00|10203.3|10201.3|10197.8|10195.8|10209.8|10207.8|10194.3|10192.3|49
1600929900000|2020-09-24 06:45:00|10197.3|10195.3|10201.8|10199.8|10203.8|10201.8|10196.8|10194.8|17
1600930200000|2020-09-24 06:50:00|10201.3|10199.3|10199.8|10197.8|10205.8|10203.8|10197.3|10195.3|114
1600930500000|2020-09-24 06:55:00|10199.3|10197.3|10212.3|10210.3|10218.3|10216.3|10195.8|10193.8|221
1600930800000|2020-09-24 07:00:00|10214.8|10212.8|10243.8|10241.8|10247.8|10245.8|10209.8|10207.8|1299
1600931100000|2020-09-24 07:05:00|10242.3|10240.3|10237.8|10235.8|10254.8|10252.8|10232.8|10230.8|941
1600931400000|2020-09-24 07:10:00|10238.3|10236.3|10224.8|10222.8|10246.8|10244.8|10219.8|10217.8|812
1600931700000|2020-09-24 07:15:00|10225.3|10223.3|10240.8|10238.8|10247.3|10245.3|10216.8|10214.8|432
1600932000000|2020-09-24 07:20:00|10241.3|10239.3|10237.8|10235.8|10241.3|10239.3|10227.3|10225.3|413
1600932300000|2020-09-24 07:25:00|10237.3|10235.3|10235.3|10233.3|10246.8|10244.8|10233.8|10231.8|326
1600932600000|2020-09-24 07:30:00|10234.3|10232.3|10235.8|10233.8|10236.3|10234.3|10224.3|10222.3|541
1600932900000|2020-09-24 07:35:00|10235.3|10233.3|10237.8|10235.8|10244.3|10242.3|10227.8|10225.8|357
1600933200000|2020-09-24 07:40:00|10237.9|10235.9|10238.4|10236.4|10242.4|10240.4|10235.4|10233.4|208
1600933500000|2020-09-24 07:45:00|10239.9|10237.9|10251.9|10249.9|10254.4|10252.4|10234.9|10232.9|294
1600933800000|2020-09-24 07:50:00|10252.4|10250.4|10261.4|10259.4|10264.9|10262.9|10249.9|10247.9|358
1600934100000|2020-09-24 07:55:00|10261.9|10259.9|10264.9|10262.9|10272.4|10270.4|10261.4|10259.4|301
1600934400000|2020-09-24 08:00:00|10264.4|10262.4|10253.9|10251.9|10271.9|10269.9|10252.4|10250.4|191
1600934700000|2020-09-24 08:05:00|10254.4|10252.4|10249.4|10247.4|10255.9|10253.9|10247.9|10245.9|116
1600935000000|2020-09-24 08:10:00|10248.9|10246.9|10219.4|10217.4|10248.9|10246.9|10219.4|10217.4|360
1600935300000|2020-09-24 08:15:00|10218.9|10216.9|10219.9|10217.9|10224.4|10222.4|10214.9|10212.9|309
1600935600000|2020-09-24 08:20:00|10219.4|10217.4|10232.9|10230.9|10233.9|10231.9|10217.4|10215.4|475
1600935900000|2020-09-24 08:25:00|10232.4|10230.4|10229.4|10227.4|10235.9|10233.9|10227.9|10225.9|212
1600936200000|2020-09-24 08:30:00|10229.9|10227.9|10237.9|10235.9|10237.9|10235.9|10222.9|10220.9|231
1600936500000|2020-09-24 08:35:00|10237.4|10235.4|10236.4|10234.4|10240.4|10238.4|10234.4|10232.4|106
1600936800000|2020-09-24 08:40:00|10235.9|10233.9|10231.4|10229.4|10236.4|10234.4|10229.4|10227.4|89
1600937100000|2020-09-24 08:45:00|10231.9|10229.9|10226.9|10224.9|10233.9|10231.9|10222.9|10220.9|259
1600937400000|2020-09-24 08:50:00|10226.4|10224.4|10217.9|10215.9|10226.4|10224.4|10214.4|10212.4|229
1600937700000|2020-09-24 08:55:00|10217.4|10215.4|10221.9|10219.9|10222.4|10220.4|10213.9|10211.9|123
1600938000000|2020-09-24 09:00:00|10221.4|10219.4|10204.4|10202.4|10221.9|10219.9|10201.4|10199.4|362
1600938300000|2020-09-24 09:05:00|10204.9|10202.9|10206.4|10204.4|10212.4|10210.4|10204.9|10202.9|186
1600938600000|2020-09-24 09:10:00|10205.9|10203.9|10211.4|10209.4|10211.4|10209.4|10202.4|10200.4|214
1600938900000|2020-09-24 09:15:00|10211.9|10209.9|10214.4|10212.4|10216.9|10214.9|10209.4|10207.4|149
1600939200000|2020-09-24 09:20:00|10213.9|10211.9|10215.9|10213.9|10218.4|10216.4|10210.4|10208.4|137
1600939500000|2020-09-24 09:25:00|10215.4|10213.4|10218.4|10216.4|10222.4|10220.4|10214.4|10212.4|301
1600939800000|2020-09-24 09:30:00|10217.9|10215.9|10227.4|10225.4|10228.4|10226.4|10216.4|10214.4|313
1600940100000|2020-09-24 09:35:00|10226.9|10224.9|10220.4|10218.4|10229.4|10227.4|10219.9|10217.9|215
1600940400000|2020-09-24 09:40:00|10219.9|10217.9|10222.9|10220.9|10224.4|10222.4|10217.4|10215.4|178
1600940700000|2020-09-24 09:45:00|10223.4|10221.4|10219.9|10217.9|10225.4|10223.4|10216.9|10214.9|140
1600941000000|2020-09-24 09:50:00|10220.4|10218.4|10212.4|10210.4|10225.4|10223.4|10208.9|10206.9|138
1600941300000|2020-09-24 09:55:00|10212.9|10210.9|10215.9|10213.9|10216.4|10214.4|10210.4|10208.4|146
1600941600000|2020-09-24 10:00:00|10215.4|10213.4|10229.4|10227.4|10230.9|10228.9|10214.4|10212.4|211
1600941900000|2020-09-24 10:05:00|10229.9|10227.9|10238.4|10236.4|10238.9|10236.9|10228.4|10226.4|177
1600942200000|2020-09-24 10:10:00|10237.4|10235.4|10229.9|10227.9|10240.4|10238.4|10228.4|10226.4|140
1600942500000|2020-09-24 10:15:00|10230.4|10228.4|10225.4|10223.4|10232.4|10230.4|10225.4|10223.4|133
1600942800000|2020-09-24 10:20:00|10224.9|10222.9|10233.4|10231.4|10233.4|10231.4|10224.9|10222.9|114
1600943100000|2020-09-24 10:25:00|10232.4|10230.4|10226.9|10224.9|10233.9|10231.9|10226.9|10224.9|144
1600943400000|2020-09-24 10:30:00|10227.4|10225.4|10229.4|10227.4|10230.4|10228.4|10221.9|10219.9|155
1600943700000|2020-09-24 10:35:00|10229.9|10227.9|10235.9|10233.9|10239.4|10237.4|10226.4|10224.4|100
1600944000000|2020-09-24 10:40:00|10235.4|10233.4|10240.4|10238.4|10241.4|10239.4|10233.9|10231.9|110
1600944300000|2020-09-24 10:45:00|10239.9|10237.9|10242.4|10240.4|10242.9|10240.9|10237.4|10235.4|138
1600944600000|2020-09-24 10:50:00|10243.4|10241.4|10243.9|10241.9|10245.9|10243.9|10242.4|10240.4|95
1600944900000|2020-09-24 10:55:00|10244.4|10242.4|10243.9|10241.9|10248.4|10246.4|10240.9|10238.9|83
1600945200000|2020-09-24 11:00:00|10244.4|10242.4|10247.4|10245.4|10248.4|10246.4|10243.9|10241.9|212
1600945500000|2020-09-24 11:05:00|10247.9|10245.9|10243.4|10241.4|10248.9|10246.9|10241.9|10239.9|121
1600945800000|2020-09-24 11:10:00|10242.9|10240.9|10241.9|10239.9|10244.4|10242.4|10239.9|10237.9|119
1600946100000|2020-09-24 11:15:00|10241.4|10239.4|10244.4|10242.4|10244.4|10242.4|10239.9|10237.9|63
1600946400000|2020-09-24 11:20:00|10243.9|10241.9|10242.4|10240.4|10244.4|10242.4|10238.4|10236.4|135
1600946700000|2020-09-24 11:25:00|10243.4|10241.4|10249.4|10247.4|10249.4|10247.4|10242.9|10240.9|141
1600947000000|2020-09-24 11:30:00|10249.9|10247.9|10247.4|10245.4|10251.4|10249.4|10245.4|10243.4|113
1600947300000|2020-09-24 11:35:00|10247.9|10245.9|10253.4|10251.4|10256.9|10254.9|10247.4|10245.4|122
1600947600000|2020-09-24 11:40:00|10253.7|10251.7|10251.2|10249.2|10254.2|10252.2|10248.7|10246.7|98
1600947900000|2020-09-24 11:45:00|10251.7|10249.7|10246.2|10244.2|10253.7|10251.7|10246.2|10244.2|89
1600948200000|2020-09-24 11:50:00|10247.2|10245.2|10233.2|10231.2|10247.7|10245.7|10233.2|10231.2|151
1600948500000|2020-09-24 11:55:00|10233.7|10231.7|10238.7|10236.7|10240.2|10238.2|10233.7|10231.7|128
1600948800000|2020-09-24 12:00:00|10239.7|10237.7|10230.7|10228.7|10243.2|10241.2|10229.7|10227.7|255
1600949100000|2020-09-24 12:05:00|10230.2|10228.2|10228.7|10226.7|10230.7|10228.7|10223.2|10221.2|249
1600949400000|2020-09-24 12:10:00|10228.2|10226.2|10232.2|10230.2|10236.2|10234.2|10227.2|10225.2|143
1600949700000|2020-09-24 12:15:00|10232.7|10230.7|10232.2|10230.2|10235.7|10233.7|10229.7|10227.7|94
1600950000000|2020-09-24 12:20:00|10231.7|10229.7|10224.2|10222.2|10232.7|10230.7|10222.7|10220.7|118
1600950300000|2020-09-24 12:25:00|10224.7|10222.7|10230.2|10228.2|10230.7|10228.7|10223.7|10221.7|113
1600950600000|2020-09-24 12:30:00|10230.7|10228.7|10217.2|10215.2|10230.7|10228.7|10216.7|10214.7|196
1600950900000|2020-09-24 12:35:00|10217.7|10215.7|10212.7|10210.7|10219.7|10217.7|10212.2|10210.2|203
1600951200000|2020-09-24 12:40:00|10212.2|10210.2|10213.7|10211.7|10218.7|10216.7|10210.2|10208.2|249
1600951500000|2020-09-24 12:45:00|10213.2|10211.2|10219.2|10217.2|10220.7|10218.7|10210.2|10208.2|182
1600951800000|2020-09-24 12:50:00|10219.7|10217.7|10214.7|10212.7|10219.7|10217.7|10211.7|10209.7|138
1600952100000|2020-09-24 12:55:00|10215.2|10213.2|10220.7|10218.7|10223.7|10221.7|10214.7|10212.7|132
1600952400000|2020-09-24 13:00:00|10220.2|10218.2|10214.7|10212.7|10220.7|10218.7|10214.7|10212.7|154
1600952700000|2020-09-24 13:05:00|10214.2|10212.2|10218.7|10216.7|10218.7|10216.7|10211.2|10209.2|161
1600953000000|2020-09-24 13:10:00|10218.2|10216.2|10215.7|10213.7|10219.7|10217.7|10210.7|10208.7|181
1600953300000|2020-09-24 13:15:00|10216.2|10214.2|10207.7|10205.7|10216.2|10214.2|10204.7|10202.7|390
1600953600000|2020-09-24 13:20:00|10207.2|10205.2|10208.7|10206.7|10208.7|10206.7|10197.7|10195.7|274
1600953900000|2020-09-24 13:25:00|10209.2|10207.2|10220.2|10218.2|10224.7|10222.7|10207.7|10205.7|171
1600954200000|2020-09-24 13:30:00|10220.7|10218.7|10206.7|10204.7|10230.2|10228.2|10204.2|10202.2|360
1600954500000|2020-09-24 13:35:00|10205.2|10203.2|10192.2|10190.2|10211.2|10209.2|10191.2|10189.2|354
1600954800000|2020-09-24 13:40:00|10191.7|10189.7|10211.7|10209.7|10212.2|10210.2|10188.7|10186.7|589
1600955100000|2020-09-24 13:45:00|10212.2|10210.2|10221.2|10219.2|10224.2|10222.2|10207.7|10205.7|645
1600955400000|2020-09-24 13:50:00|10221.7|10219.7|10229.7|10227.7|10231.7|10229.7|10216.7|10214.7|244
1600955700000|2020-09-24 13:55:00|10229.2|10227.2|10228.7|10226.7|10231.7|10229.7|10221.2|10219.2|335
1600956000000|2020-09-24 14:00:00|10229.2|10227.2|10222.7|10220.7|10231.2|10229.2|10217.2|10215.2|865
1600956300000|2020-09-24 14:05:00|10223.2|10221.2|10215.7|10213.7|10232.7|10230.7|10210.2|10208.2|600
1600956600000|2020-09-24 14:10:00|10215.2|10213.2|10204.2|10202.2|10215.2|10213.2|10201.7|10199.7|556
1600956900000|2020-09-24 14:15:00|10204.7|10202.7|10208.7|10206.7|10213.2|10211.2|10200.2|10198.2|453
1600957200000|2020-09-24 14:20:00|10208.2|10206.2|10190.7|10188.7|10208.2|10206.2|10190.7|10188.7|440
1600957500000|2020-09-24 14:25:00|10191.2|10189.2|10189.2|10187.2|10191.7|10189.7|10182.7|10180.7|526
1600957800000|2020-09-24 14:30:00|10188.7|10186.7|10173.7|10171.7|10189.7|10187.7|10171.2|10169.2|373
1600958100000|2020-09-24 14:35:00|10174.2|10172.2|10158.2|10156.2|10174.2|10172.2|10156.2|10154.2|338
1600958400000|2020-09-24 14:40:00|10158.7|10156.7|10164.2|10162.2|10174.2|10172.2|10157.2|10155.2|348
1600958700000|2020-09-24 14:45:00|10164.7|10162.7|10176.7|10174.7|10183.2|10181.2|10163.2|10161.2|321
1600959000000|2020-09-24 14:50:00|10176.2|10174.2|10195.7|10193.7|10198.2|10196.2|10169.2|10167.2|419
1600959300000|2020-09-24 14:55:00|10195.2|10193.2|10201.2|10199.2|10202.2|10200.2|10189.7|10187.7|274
1600959600000|2020-09-24 15:00:00|10200.7|10198.7|10195.7|10193.7|10205.7|10203.7|10194.7|10192.7|275
1600959900000|2020-09-24 15:05:00|10196.2|10194.2|10185.2|10183.2|10202.7|10200.7|10182.2|10180.2|312
1600960200000|2020-09-24 15:10:00|10186.2|10184.2|10203.7|10201.7|10205.2|10203.2|10185.7|10183.7|344
1600960500000|2020-09-24 15:15:00|10202.7|10200.7|10195.2|10193.2|10203.2|10201.2|10192.7|10190.7|596
1600960800000|2020-09-24 15:20:00|10194.7|10192.7|10215.2|10213.2|10215.2|10213.2|10187.2|10185.2|803
1600961100000|2020-09-24 15:25:00|10214.7|10212.7|10212.7|10210.7|10223.2|10221.2|10204.7|10202.7|1641
1600961400000|2020-09-24 15:30:00|10212.2|10210.2|10207.2|10205.2|10217.7|10215.7|10203.7|10201.7|1077
1600961700000|2020-09-24 15:35:00|10208.2|10206.2|10223.2|10221.2|10225.2|10223.2|10207.7|10205.7|362
1600962000000|2020-09-24 15:40:00|10223.7|10221.7|10223.7|10221.7|10234.7|10232.7|10221.2|10219.2|126
1600962300000|2020-09-24 15:45:00|10223.2|10221.2|10210.7|10208.7|10226.2|10224.2|10207.7|10205.7|483
1600962600000|2020-09-24 15:50:00|10210.2|10208.2|10216.2|10214.2|10217.2|10215.2|10210.2|10208.2|100
1600962900000|2020-09-24 15:55:00|10215.2|10213.2|10228.7|10226.7|10235.2|10233.2|10215.2|10213.2|174
1600963200000|2020-09-24 16:00:00|10227.7|10225.7|10233.7|10231.7|10235.2|10233.2|10227.2|10225.2|20
1600963500000|2020-09-24 16:05:00|10233.2|10231.2|10232.7|10230.7|10237.2|10235.2|10230.2|10228.2|24
1600963800000|2020-09-24 16:10:00|10233.2|10231.2|10225.7|10223.7|10234.7|10232.7|10225.2|10223.2|41
1600964100000|2020-09-24 16:15:00|10225.2|10223.2|10231.2|10229.2|10236.7|10234.7|10223.7|10221.7|53
1600964400000|2020-09-24 16:20:00|10230.7|10228.7|10234.7|10232.7|10239.2|10237.2|10230.7|10228.7|49
1600964700000|2020-09-24 16:25:00|10235.2|10233.2|10235.7|10233.7|10245.7|10243.7|10232.7|10230.7|32
1600965000000|2020-09-24 16:30:00|10236.2|10234.2|10221.7|10219.7|10237.7|10235.7|10221.7|10219.7|68
1600965300000|2020-09-24 16:35:00|10222.2|10220.2|10213.2|10211.2|10224.2|10222.2|10213.2|10211.2|82
1600965600000|2020-09-24 16:40:00|10212.7|10210.7|10213.7|10211.7|10216.2|10214.2|10209.7|10207.7|44
1600965900000|2020-09-24 16:45:00|10214.2|10212.2|10220.7|10218.7|10222.2|10220.2|10212.2|10210.2|65
1600966200000|2020-09-24 16:50:00|10221.2|10219.2|10224.7|10222.7|10226.2|10224.2|10218.2|10216.2|80
1600966500000|2020-09-24 16:55:00|10224.2|10222.2|10235.2|10233.2|10236.2|10234.2|10223.7|10221.7|58
1600966800000|2020-09-24 17:00:00|10234.7|10232.7|10238.2|10236.2|10240.7|10238.7|10233.2|10231.2|48
1600967100000|2020-09-24 17:05:00|10237.7|10235.7|10239.7|10237.7|10241.7|10239.7|10234.2|10232.2|45
1600967400000|2020-09-24 17:10:00|10239.2|10237.2|10245.7|10243.7|10246.7|10244.7|10239.2|10237.2|54
1600967700000|2020-09-24 17:15:00|10246.2|10244.2|10242.7|10240.7|10253.2|10251.2|10242.2|10240.2|68
1600968000000|2020-09-24 17:20:00|10243.2|10241.2|10250.7|10248.7|10255.7|10253.7|10243.2|10241.2|11
1600968300000|2020-09-24 17:25:00|10251.2|10249.2|10253.2|10251.2|10255.7|10253.7|10249.2|10247.2|18
1600968600000|2020-09-24 17:30:00|10253.7|10251.7|10260.7|10258.7|10261.7|10259.7|10251.2|10249.2|20
1600968900000|2020-09-24 17:35:00|10260.2|10258.2|10254.2|10252.2|10260.2|10258.2|10250.7|10248.7|34
1600969200000|2020-09-24 17:40:00|10254.7|10252.7|10255.2|10253.2|10261.2|10259.2|10252.7|10250.7|20
1600969500000|2020-09-24 17:45:00|10255.7|10253.7|10255.2|10253.2|10257.7|10255.7|10253.2|10251.2|18
1600969800000|2020-09-24 17:50:00|10255.7|10253.7|10259.2|10257.2|10261.2|10259.2|10255.7|10253.7|4
1600970100000|2020-09-24 17:55:00|10258.7|10256.7|10251.7|10249.7|10259.2|10257.2|10249.2|10247.2|11
1600970400000|2020-09-24 18:00:00|10252.2|10250.2|10247.2|10245.2|10256.2|10254.2|10245.2|10243.2|8
1600970700000|2020-09-24 18:05:00|10247.7|10245.7|10252.2|10250.2|10253.2|10251.2|10245.2|10243.2|4
1600971000000|2020-09-24 18:10:00|10251.7|10249.7|10250.2|10248.2|10253.2|10251.2|10247.7|10245.7|2
1600971300000|2020-09-24 18:15:00|10249.7|10247.7|10238.7|10236.7|10255.2|10253.2|10236.7|10234.7|8
1600971600000|2020-09-24 18:20:00|10238.2|10236.2|10236.2|10234.2|10239.2|10237.2|10229.7|10227.7|32
1600971900000|2020-09-24 18:25:00|10235.7|10233.7|10234.2|10232.2|10238.2|10236.2|10228.7|10226.7|13
1600972200000|2020-09-24 18:30:00|10234.7|10232.7|10239.2|10237.2|10241.7|10239.7|10230.7|10228.7|13
1600972500000|2020-09-24 18:35:00|10239.7|10237.7|10242.2|10240.2|10242.7|10240.7|10232.7|10230.7|18
1600972800000|2020-09-24 18:40:00|10241.7|10239.7|10243.2|10241.2|10246.7|10244.7|10238.2|10236.2|9
1600973100000|2020-09-24 18:45:00|10244.2|10242.2|10223.2|10221.2|10244.2|10242.2|10223.2|10221.2|5
1600973400000|2020-09-24 18:50:00|10223.7|10221.7|10218.7|10216.7|10227.7|10225.7|10214.7|10212.7|53
1600973700000|2020-09-24 18:55:00|10219.2|10217.2|10206.7|10204.7|10220.7|10218.7|10205.2|10203.2|29
1600974000000|2020-09-24 19:00:00|10207.2|10205.2|10204.7|10202.7|10214.2|10212.2|10202.2|10200.2|29
1600974300000|2020-09-24 19:05:00|10204.2|10202.2|10205.7|10203.7|10214.2|10212.2|10200.2|10198.2|30
1600974600000|2020-09-24 19:10:00|10205.2|10203.2|10214.2|10212.2|10214.7|10212.7|10200.7|10198.7|1
1600974900000|2020-09-24 19:15:00|10213.7|10211.7|10202.2|10200.2|10219.2|10217.2|10202.2|10200.2|1
1600975200000|2020-09-24 19:20:00|10201.7|10199.7|10196.2|10194.2|10204.2|10202.2|10185.7|10183.7|83
1600975500000|2020-09-24 19:25:00|10195.7|10193.7|10190.7|10188.7|10197.2|10195.2|10188.2|10186.2|10
1600975800000|2020-09-24 19:30:00|10190.2|10188.2|10197.7|10195.7|10198.7|10196.7|10189.7|10187.7|14
1600976100000|2020-09-24 19:35:00|10197.2|10195.2|10208.7|10206.7|10208.7|10206.7|10189.7|10187.7|12
1600976400000|2020-09-24 19:40:00|10208.2|10206.2|10215.7|10213.7|10220.2|10218.2|10207.7|10205.7|6
1600976700000|2020-09-24 19:45:00|10214.7|10212.7|10217.2|10215.2|10230.7|10228.7|10213.2|10211.2|30
1600977000000|2020-09-24 19:50:00|10216.7|10214.7|10230.2|10228.2|10230.2|10228.2|10215.2|10213.2|31
1600977300000|2020-09-24 19:55:00|10230.7|10228.7|10225.5|10219.5|10231.7|10229.7|10221.2|10219|39
1600977600000|2020-09-24 20:00:00|10225.6|10219.6|10231.3|10225.3|10233.6|10227.6|10218.7|10212.7|0
1600977900000|2020-09-24 20:05:00|10231.7|10225.7|10231.3|10225.3|10234.2|10228.2|10227.8|10221.8|0
1600978200000|2020-09-24 20:10:00|10231.2|10225.2|10231.9|10225.9|10237.7|10231.7|10228.7|10222.7|0
1600978500000|2020-09-24 20:15:00|10231.6|10225.6|10230.4|10224.4|10232.6|10226.6|10230.2|10224.2|0
1600978800000|2020-09-24 20:20:00|10230.2|10224.2|10230.4|10224.4|10230.9|10224.9|10229.7|10223.7|0
1600979100000|2020-09-24 20:25:00|10230.9|10224.9|10230.4|10224.4|10230.9|10224.9|10230.4|10224.4|0
1600979400000|2020-09-24 20:30:00|10230.3|10224.3|10236|10230|10238.2|10232.2|10229|10223|0
1600979700000|2020-09-24 20:35:00|10236.1|10230.1|10232.5|10226.5|10239.4|10233.4|10231|10225|0
1600980000000|2020-09-24 20:40:00|10232.3|10226.3|10231.9|10225.9|10233.3|10227.3|10229|10223|0
1600980300000|2020-09-24 20:45:00|10231.7|10225.7|10244.4|10238.4|10245.2|10239.2|10231|10225|0
1600980600000|2020-09-24 20:50:00|10244.3|10238.3|10245.7|10239.7|10245.8|10239.8|10237.4|10231.4|0
1600980900000|2020-09-24 20:55:00|10245.2|10239.2|10238|10232|10246.7|10240.7|10236.4|10230.4|0
1600981200000|2020-09-24 21:00:00|10237.8|10231.8|10238|10232|10239.9|10233.9|10237.5|10231.5|0
1600981500000|2020-09-24 21:05:00|10237.8|10231.8|10236.5|10230.5|10238.2|10232.2|10236.5|10230.5|0
1600981800000|2020-09-24 21:10:00|10237.3|10231.3|10236.5|10230.5|10237.3|10231.3|10236.5|10230.5|0
1600982100000|2020-09-24 21:15:00|10236.8|10230.8|10238.7|10232.7|10239|10233|10236.8|10230.8|0
1600982400000|2020-09-24 21:20:00|10239.2|10233.2|10237.8|10231.8|10239.2|10233.2|10237.5|10231.5|0
1600982700000|2020-09-24 21:25:00|10238.5|10232.5|10238.7|10232.7|10238.7|10232.7|10238.5|10232.5|0
1600983000000|2020-09-24 21:30:00|10238.5|10232.5|10238|10232|10238.5|10232.5|10237.5|10231.5|0
1600983300000|2020-09-24 21:35:00|10238.2|10232.2|10238.2|10232.2|10238.5|10232.5|10238.2|10232.2|0
1600983900000|2020-09-24 21:45:00|10239|10233|10239.2|10233.2|10239.7|10233.7|10238.7|10232.7|0
1600984200000|2020-09-24 21:50:00|10238.7|10232.7|10242.1|10236.1|10242.1|10236.1|10238.7|10232.7|0
1600984500000|2020-09-24 21:55:00|10241.9|10235.9|10241.9|10235.9|10242.8|10236.8|10241.9|10235.9|0
1600984800000|2020-09-24 22:00:00|10243.2|10237.2|10251.9|10245.9|10256.2|10250.2|10242.8|10236.8|0
1600985100000|2020-09-24 22:05:00|10252|10246|10258|10252|10260|10254|10252|10246|0
1600985400000|2020-09-24 22:10:00|10258.1|10252.1|10258.6|10252.6|10260|10254|10255.7|10249.7|0
1600985700000|2020-09-24 22:15:00|10258.5|10252.5|10258.6|10252.6|10258.9|10252.9|10257.2|10251.2|0
1600986000000|2020-09-24 22:20:00|10258.7|10252.7|10257.2|10251.2|10259.4|10253.4|10257.2|10251.2|0
1600986300000|2020-09-24 22:25:00|10257.5|10251.5|10255.1|10249.1|10258|10252|10254.5|10248.5|0
1600986600000|2020-09-24 22:30:00|10255|10249|10257.2|10251.2|10257.2|10251.2|10253.1|10247.1|0
1600986900000|2020-09-24 22:35:00|10257.3|10251.3|10260.3|10254.3|10260.3|10254.3|10256.2|10250.2|0
1600987200000|2020-09-24 22:40:00|10260.4|10254.4|10255|10249|10265|10259|10255|10249|0
1600987500000|2020-09-24 22:45:00|10254.5|10248.5|10252.2|10246.2|10255.1|10249.1|10250.8|10244.8|0
1600987800000|2020-09-24 22:50:00|10252.3|10246.3|10254.5|10248.5|10255.1|10249.1|10252.2|10246.2|0
1600988100000|2020-09-24 22:55:00|10254.6|10248.6|10253.7|10247.7|10255.4|10249.4|10253.1|10247.1|0
1600988400000|2020-09-24 23:00:00|10253.5|10247.5|10254.5|10248.5|10254.5|10248.5|10251.6|10245.6|0
1600988700000|2020-09-24 23:05:00|10254.6|10248.6|10258|10252|10260.6|10254.6|10254.6|10248.6|0
1600989000000|2020-09-24 23:10:00|10257.9|10251.9|10261.5|10255.5|10262.1|10256.1|10256.9|10250.9|0
1600989300000|2020-09-24 23:15:00|10261.6|10255.6|10272|10266|10274.2|10268.2|10260.6|10254.6|0
1600989600000|2020-09-24 23:20:00|10271.9|10265.9|10269.9|10263.9|10272.8|10266.8|10269.3|10263.3|0
1600989900000|2020-09-24 23:25:00|10269.8|10263.8|10268.5|10262.5|10272.5|10266.5|10267.9|10261.9|0
1600990200000|2020-09-24 23:30:00|10268.6|10262.6|10271.4|10265.4|10272.8|10266.8|10265.6|10259.6|0
1600990500000|2020-09-24 23:35:00|10271.7|10265.7|10271.4|10265.4|10272.8|10266.8|10269.3|10263.3|0
1600990800000|2020-09-24 23:40:00|10271.5|10265.5|10272|10266|10272.6|10266.6|10269.1|10263.1|0
1600991100000|2020-09-24 23:45:00|10272.2|10266.2|10267.8|10261.8|10273.5|10267.5|10267.2|10261.2|0
1600991400000|2020-09-24 23:50:00|10267.9|10261.9|10264.3|10258.3|10271.3|10265.3|10263.7|10257.7|0
1600991700000|2020-09-24 23:55:00|10264|10258|10266.4|10260.4|10267.8|10261.8|10262.9|10256.9|0
1600992000000|2020-09-25 00:00:00|10266.2|10260.2|10258.8|10252.8|10275.6|10269.6|10253.8|10247.8|0
1600992300000|2020-09-25 00:05:00|10258.7|10252.7|10261.4|10255.4|10262.3|10256.3|10253.8|10247.8|0
1600992600000|2020-09-25 00:10:00|10261.5|10255.5|10256.5|10250.5|10264.3|10258.3|10254.4|10248.4|0
1600992900000|2020-09-25 00:15:00|10256.4|10250.4|10268.7|10262.7|10268.9|10262.9|10254.9|10248.9|0
1600993200000|2020-09-25 00:20:00|10267.3|10261.3|10265.6|10259.6|10268.8|10262.8|10259.7|10253.7|0
1600993500000|2020-09-25 00:25:00|10265.5|10259.5|10263.6|10257.6|10265.6|10259.6|10262.1|10256.1|0
1600993800000|2020-09-25 00:30:00|10264.2|10258.2|10265.1|10259.1|10265.2|10259.2|10259.2|10253.2|0
1600994100000|2020-09-25 00:35:00|10265|10259|10268.7|10262.7|10271.3|10265.3|10259.5|10253.5|0
1600994400000|2020-09-25 00:40:00|10268.6|10262.6|10274.4|10268.4|10274.6|10268.6|10268.6|10262.6|0
1600994700000|2020-09-25 00:45:00|10274.5|10268.5|10271.6|10265.6|10274.5|10268.5|10270.2|10264.2|0
1600995000000|2020-09-25 00:50:00|10271.7|10265.7|10277.3|10271.3|10277.3|10271.3|10271.5|10265.5|0
1600995300000|2020-09-25 00:55:00|10277.4|10271.4|10274.4|10268.4|10280.1|10274.1|10271.6|10265.6|0
1600995600000|2020-09-25 01:00:00|10274.9|10268.9|10274.1|10268.1|10280.2|10274.2|10273.9|10267.9|0
1600995900000|2020-09-25 01:05:00|10274|10268|10273.9|10267.9|10277.1|10271.1|10271.2|10265.2|0
1600996200000|2020-09-25 01:10:00|10274|10268|10269.9|10263.9|10279.8|10273.8|10269.9|10263.9|0
1600996500000|2020-09-25 01:15:00|10271.2|10265.2|10282.9|10276.9|10285.8|10279.8|10269.9|10263.9|0
1600996800000|2020-09-25 01:20:00|10282.8|10276.8|10288.6|10282.6|10288.8|10282.8|10282.8|10276.8|0
1600997100000|2020-09-25 01:25:00|10288.7|10282.7|10284.4|10278.4|10291.8|10285.8|10283|10277|0
1600997400000|2020-09-25 01:30:00|10285.8|10279.8|10274.5|10268.5|10286|10280|10271.5|10265.5|0
1600997700000|2020-09-25 01:35:00|10274.4|10268.4|10282.8|10276.8|10283|10277|10274.4|10268.4|0
1600998000000|2020-09-25 01:40:00|10282.9|10276.9|10278.4|10272.4|10285.8|10279.8|10277.1|10271.1|0
1600998300000|2020-09-25 01:45:00|10278.5|10272.5|10280.2|10274.2|10285.9|10279.9|10277.2|10271.2|0
1600998600000|2020-09-25 01:50:00|10280.8|10274.8|10282.8|10276.8|10282.8|10276.8|10276|10270|0
1600998900000|2020-09-25 01:55:00|10282.2|10276.2|10275.4|10269.4|10282.8|10276.8|10274|10268|0
1600999200000|2020-09-25 02:00:00|10276.7|10270.7|10276.8|10270.8|10279.7|10273.7|10272.6|10266.6|0
1600999500000|2020-09-25 02:05:00|10276.3|10270.3|10276.8|10270.8|10280.1|10274.1|10274|10268|0
1600999800000|2020-09-25 02:10:00|10276.9|10270.9|10279.5|10273.5|10279.7|10273.7|10273.9|10267.9|0
1601000100000|2020-09-25 02:15:00|10278.5|10272.5|10285.4|10279.4|10285.4|10279.4|10276.8|10270.8|0
1601000400000|2020-09-25 02:20:00|10285.3|10279.3|10284.8|10278.8|10288.4|10282.4|10283.5|10277.5|0
1601000700000|2020-09-25 02:25:00|10284.9|10278.9|10276.5|10270.5|10285|10279|10275.1|10269.1|0
1601001000000|2020-09-25 02:30:00|10276.4|10270.4|10270.8|10264.8|10276.5|10270.5|10270.8|10264.8|0
1601001300000|2020-09-25 02:35:00|10270.9|10264.9|10265|10259|10272.4|10266.4|10263.5|10257.5|0
1601001600000|2020-09-25 02:40:00|10265.1|10259.1|10268.1|10262.1|10271.1|10265.1|10265|10259|0
1601001900000|2020-09-25 02:45:00|10268.2|10262.2|10274.2|10268.2|10277|10271|10268.2|10262.2|0
1601002200000|2020-09-25 02:50:00|10274.3|10268.3|10272.3|10266.3|10276.9|10270.9|10270.9|10264.9|0
1601002500000|2020-09-25 02:55:00|10271.7|10265.7|10269.5|10263.5|10273.9|10267.9|10269.4|10263.4|0
1601002800000|2020-09-25 03:00:00|10270|10264|10272.7|10266.7|10274.2|10268.2|10269.6|10263.6|0
1601003100000|2020-09-25 03:05:00|10272.8|10266.8|10278.9|10272.9|10281.7|10275.7|10272.7|10266.7|0
1601003400000|2020-09-25 03:10:00|10279.4|10273.4|10275.9|10269.9|10281.7|10275.7|10274.5|10268.5|0
1601003700000|2020-09-25 03:15:00|10276|10270|10278.9|10272.9|10281.7|10275.7|10275.9|10269.9|0
1601004000000|2020-09-25 03:20:00|10280|10274|10278.5|10272.5|10284.6|10278.6|10278.5|10272.5|0
1601004300000|2020-09-25 03:25:00|10278|10272|10273|10267|10278|10272|10272.9|10266.9|0
1601004600000|2020-09-25 03:30:00|10273.5|10267.5|10273|10267|10275.7|10269.7|10270.3|10264.3|0
1601004900000|2020-09-25 03:35:00|10272.9|10266.9|10264.4|10258.4|10273|10267|10261.5|10255.5|0
1601005200000|2020-09-25 03:40:00|10263.8|10257.8|10261.4|10255.4|10263.8|10257.8|10258.7|10252.7|0
1601005500000|2020-09-25 03:45:00|10260|10254|10259|10253|10261.7|10255.7|10256.1|10250.1|0
1601005800000|2020-09-25 03:50:00|10258.9|10252.9|10250.1|10244.1|10258.9|10252.9|10247.2|10241.2|0
1601006100000|2020-09-25 03:55:00|10250|10244|10254.6|10248.6|10256|10250|10247.2|10241.2|0
1601006400000|2020-09-25 04:00:00|10255.1|10249.1|10257.4|10251.4|10260.2|10254.2|10251.5|10245.5|0
1601006700000|2020-09-25 04:05:00|10257.9|10251.9|10257.4|10251.4|10260.2|10254.2|10254.3|10248.3|0
1601007000000|2020-09-25 04:10:00|10257.5|10251.5|10257.2|10251.2|10257.5|10251.5|10254.5|10248.5|0
1601007300000|2020-09-25 04:15:00|10257.3|10251.3|10254.4|10248.4|10260.2|10254.2|10254.3|10248.3|0
1601007600000|2020-09-25 04:20:00|10254.3|10248.3|10254.7|10248.7|10257.6|10251.6|10254.3|10248.3|0
1601007900000|2020-09-25 04:25:00|10254.8|10248.8|10254.5|10248.5|10257.5|10251.5|10254.4|10248.4|0
1601008200000|2020-09-25 04:30:00|10254.4|10248.4|10260.5|10254.5|10263.4|10257.4|10254.3|10248.3|0
1601008500000|2020-09-25 04:35:00|10260.4|10254.4|10257.4|10251.4|10260.5|10254.5|10257.3|10251.3|0
1601008800000|2020-09-25 04:40:00|10257.3|10251.3|10260.5|10254.5|10263.3|10257.3|10257.3|10251.3|0
1601009100000|2020-09-25 04:45:00|10260.3|10254.3|10263.4|10257.4|10263.6|10257.6|10258.9|10252.9|0
1601009400000|2020-09-25 04:50:00|10263.5|10257.5|10269.2|10263.2|10269.4|10263.4|10263.5|10257.5|0
1601009700000|2020-09-25 04:55:00|10269.3|10263.3|10268.9|10262.9|10269.3|10263.3|10266.2|10260.2|0
1601010000000|2020-09-25 05:00:00|10268.8|10262.8|10268.8|10262.8|10272.1|10266.1|10266.1|10260.1|0
1601010300000|2020-09-25 05:05:00|10268.9|10262.9|10263.1|10257.1|10268.9|10262.9|10261.6|10255.6|0
1601010600000|2020-09-25 05:10:00|10263.2|10257.2|10260.1|10254.1|10266.2|10260.2|10260|10254|0
1601010900000|2020-09-25 05:15:00|10260|10254|10263.8|10257.8|10263.9|10257.9|10260|10254|0
1601011200000|2020-09-25 05:20:00|10263.9|10257.9|10265.4|10259.4|10266.8|10260.8|10263.7|10257.7|0
1601011500000|2020-09-25 05:25:00|10264.1|10258.1|10255.5|10249.5|10264.1|10258.1|10252.7|10246.7|0
1601011800000|2020-09-25 05:30:00|10255.4|10249.4|10261.3|10255.3|10264.2|10258.2|10252.4|10246.4|0
1601012100000|2020-09-25 05:35:00|10261.4|10255.4|10267.2|10261.2|10267.3|10261.3|10261.4|10255.4|0
1601012400000|2020-09-25 05:40:00|10267.1|10261.1|10267.7|10261.7|10270.7|10264.7|10264.3|10258.3|0
1601012700000|2020-09-25 05:45:00|10267.6|10261.6|10258.4|10252.4|10267.6|10261.6|10255.6|10249.6|0
1601013000000|2020-09-25 05:50:00|10258.5|10252.5|10261.1|10255.1|10261.1|10255.1|10255.5|10249.5|0
1601013300000|2020-09-25 05:55:00|10261|10255|10254.4|10248.4|10261.2|10255.2|10253|10247|0
1601013600000|2020-09-25 06:00:00|10246.2|10244.2|10234.2|10232.2|10246.2|10244.2|10229.2|10227.2|83
1601013900000|2020-09-25 06:05:00|10233.7|10231.7|10238.7|10236.7|10239.7|10237.7|10229.2|10227.2|27
1601014200000|2020-09-25 06:10:00|10238.2|10236.2|10235.2|10233.2|10239.2|10237.2|10235.2|10233.2|35
1601014500000|2020-09-25 06:15:00|10235.7|10233.7|10231.2|10229.2|10237.2|10235.2|10228.2|10226.2|36
1601014800000|2020-09-25 06:20:00|10231.7|10229.7|10235.7|10233.7|10236.7|10234.7|10231.2|10229.2|14
1601015100000|2020-09-25 06:25:00|10236.2|10234.2|10230.2|10228.2|10236.7|10234.7|10226.7|10224.7|9
1601015400000|2020-09-25 06:30:00|10229.7|10227.7|10232.2|10230.2|10237.2|10235.2|10229.7|10227.7|8
1601015700000|2020-09-25 06:35:00|10232.7|10230.7|10236.7|10234.7|10236.7|10234.7|10231.2|10229.2|7
1601016000000|2020-09-25 06:40:00|10237.2|10235.2|10233.2|10231.2|10237.2|10235.2|10231.2|10229.2|14
1601016300000|2020-09-25 06:45:00|10233.7|10231.7|10235.7|10233.7|10237.7|10235.7|10233.2|10231.2|15
1601016600000|2020-09-25 06:50:00|10236.2|10234.2|10232.7|10230.7|10242.7|10240.7|10232.7|10230.7|29
1601016900000|2020-09-25 06:55:00|10232.2|10230.2|10241.7|10239.7|10243.7|10241.7|10228.2|10226.2|76
1601017200000|2020-09-25 07:00:00|10244.2|10242.2|10214.7|10212.7|10245.7|10243.7|10212.7|10210.7|900
1601017500000|2020-09-25 07:05:00|10214.2|10212.2|10227.7|10225.7|10232.7|10230.7|10211.7|10209.7|595
1601017800000|2020-09-25 07:10:00|10227.2|10225.2|10239.7|10237.7|10253.2|10251.2|10215.7|10213.7|564
1601018100000|2020-09-25 07:15:00|10239.2|10237.2|10239.7|10237.7|10247.7|10245.7|10229.7|10227.7|292
1601018400000|2020-09-25 07:20:00|10239.2|10237.2|10229.2|10227.2|10239.7|10237.7|10212.7|10210.7|274
1601018700000|2020-09-25 07:25:00|10228.7|10226.7|10232.7|10230.7|10233.2|10231.2|10220.7|10218.7|225
1601019000000|2020-09-25 07:30:00|10232.2|10230.2|10233.2|10231.2|10238.2|10236.2|10226.2|10224.2|213
1601019300000|2020-09-25 07:35:00|10232.7|10230.7|10236.7|10234.7|10241.7|10239.7|10231.7|10229.7|159
1601019600000|2020-09-25 07:40:00|10236.1|10234.1|10241.6|10239.6|10243.6|10241.6|10235.6|10233.6|162
1601019900000|2020-09-25 07:45:00|10241.1|10239.1|10230.1|10228.1|10241.6|10239.6|10228.6|10226.6|191
1601020200000|2020-09-25 07:50:00|10229.6|10227.6|10222.6|10220.6|10235.6|10233.6|10219.1|10217.1|233
1601020500000|2020-09-25 07:55:00|10222.1|10220.1|10226.1|10224.1|10229.6|10227.6|10219.6|10217.6|246
1601020800000|2020-09-25 08:00:00|10225.6|10223.6|10229.1|10227.1|10237.6|10235.6|10225.1|10223.1|150
1601021100000|2020-09-25 08:05:00|10229.6|10227.6|10209.1|10207.1|10232.1|10230.1|10208.1|10206.1|293
1601021400000|2020-09-25 08:10:00|10209.6|10207.6|10200.1|10198.1|10211.6|10209.6|10195.6|10193.6|241
1601021700000|2020-09-25 08:15:00|10200.6|10198.6|10207.1|10205.1|10207.1|10205.1|10195.1|10193.1|106
1601022000000|2020-09-25 08:20:00|10206.6|10204.6|10194.1|10192.1|10206.6|10204.6|10193.6|10191.6|228
1601022300000|2020-09-25 08:25:00|10193.1|10191.1|10198.6|10196.6|10201.6|10199.6|10191.6|10189.6|215
1601022600000|2020-09-25 08:30:00|10199.1|10197.1|10194.6|10192.6|10204.6|10202.6|10192.6|10190.6|315
1601022900000|2020-09-25 08:35:00|10195.1|10193.1|10201.6|10199.6|10202.1|10200.1|10194.1|10192.1|159
1601023200000|2020-09-25 08:40:00|10202.1|10200.1|10211.1|10209.1|10211.6|10209.6|10201.6|10199.6|145
1601023500000|2020-09-25 08:45:00|10210.6|10208.6|10217.1|10215.1|10217.6|10215.6|10207.6|10205.6|200
1601023800000|2020-09-25 08:50:00|10217.6|10215.6|10222.1|10220.1|10222.6|10220.6|10217.6|10215.6|120
1601024100000|2020-09-25 08:55:00|10222.6|10220.6|10227.1|10225.1|10227.1|10225.1|10220.6|10218.6|143
1601024400000|2020-09-25 09:00:00|10227.6|10225.6|10231.1|10229.1|10236.1|10234.1|10225.6|10223.6|135
1601024700000|2020-09-25 09:05:00|10231.6|10229.6|10231.1|10229.1|10235.1|10233.1|10226.6|10224.6|123
1601025000000|2020-09-25 09:10:00|10231.6|10229.6|10226.1|10224.1|10234.6|10232.6|10225.1|10223.1|187
1601025300000|2020-09-25 09:15:00|10225.6|10223.6|10224.6|10222.6|10227.6|10225.6|10220.1|10218.1|102
1601025600000|2020-09-25 09:20:00|10224.1|10222.1|10216.1|10214.1|10228.1|10226.1|10215.6|10213.6|85
1601025900000|2020-09-25 09:25:00|10216.6|10214.6|10219.1|10217.1|10226.1|10224.1|10216.1|10214.1|191
1601026200000|2020-09-25 09:30:00|10218.6|10216.6|10208.6|10206.6|10218.6|10216.6|10207.1|10205.1|121
1601026500000|2020-09-25 09:35:00|10209.1|10207.1|10199.1|10197.1|10209.1|10207.1|10198.6|10196.6|101
1601026800000|2020-09-25 09:40:00|10199.6|10197.6|10179.6|10177.6|10200.6|10198.6|10179.6|10177.6|368
1601027100000|2020-09-25 09:45:00|10177.6|10175.6|10178.1|10176.1|10180.6|10178.6|10167.6|10165.6|433
1601027400000|2020-09-25 09:50:00|10178.6|10176.6|10184.1|10182.1|10186.1|10184.1|10171.6|10169.6|327
1601027700000|2020-09-25 09:55:00|10184.6|10182.6|10189.6|10187.6|10191.1|10189.1|10181.1|10179.1|217
1601028000000|2020-09-25 10:00:00|10190.1|10188.1|10181.6|10179.6|10191.6|10189.6|10180.6|10178.6|316
1601028300000|2020-09-25 10:05:00|10181.1|10179.1|10176.1|10174.1|10189.1|10187.1|10176.1|10174.1|273
1601028600000|2020-09-25 10:10:00|10176.6|10174.6|10168.6|10166.6|10177.1|10175.1|10168.6|10166.6|168
1601028900000|2020-09-25 10:15:00|10167.6|10165.6|10166.1|10164.1|10170.6|10168.6|10162.6|10160.6|211
1601029200000|2020-09-25 10:20:00|10165.6|10163.6|10155.1|10153.1|10165.6|10163.6|10154.1|10152.1|276
1601029500000|2020-09-25 10:25:00|10154.6|10152.6|10142.1|10140.1|10155.6|10153.6|10140.1|10138.1|221
1601029800000|2020-09-25 10:30:00|10141.6|10139.6|10157.6|10155.6|10159.1|10157.1|10140.6|10138.6|282
1601030100000|2020-09-25 10:35:00|10157.1|10155.1|10145.1|10143.1|10157.6|10155.6|10142.1|10140.1|258
1601030400000|2020-09-25 10:40:00|10145.6|10143.6|10135.1|10133.1|10145.6|10143.6|10132.6|10130.6|162
1601030700000|2020-09-25 10:45:00|10134.6|10132.6|10127.6|10125.6|10135.6|10133.6|10123.6|10121.6|302
1601031000000|2020-09-25 10:50:00|10129.1|10127.1|10121.6|10119.6|10130.1|10128.1|10120.6|10118.6|226
1601031300000|2020-09-25 10:55:00|10122.1|10120.1|10122.6|10120.6|10125.1|10123.1|10118.6|10116.6|153
1601031600000|2020-09-25 11:00:00|10122.1|10120.1|10122.1|10120.1|10134.1|10132.1|10119.6|10117.6|368
1601031900000|2020-09-25 11:05:00|10121.6|10119.6|10155.1|10153.1|10156.1|10154.1|10116.1|10114.1|961
1601032200000|2020-09-25 11:10:00|10155.6|10153.6|10164.6|10162.6|10165.6|10163.6|10155.1|10153.1|519
1601032500000|2020-09-25 11:15:00|10165.1|10163.1|10160.1|10158.1|10172.1|10170.1|10159.1|10157.1|252
1601032800000|2020-09-25 11:20:00|10160.6|10158.6|10163.1|10161.1|10168.6|10166.6|10158.1|10156.1|158
1601033100000|2020-09-25 11:25:00|10163.6|10161.6|10150.6|10148.6|10164.6|10162.6|10150.6|10148.6|125
1601033400000|2020-09-25 11:30:00|10151.6|10149.6|10159.1|10157.1|10159.6|10157.6|10146.6|10144.6|163
1601033700000|2020-09-25 11:35:00|10159.6|10157.6|10158.1|10156.1|10162.6|10160.6|10154.6|10152.6|190
1601034000000|2020-09-25 11:40:00|10159|10157|10169|10167|10169|10167|10155|10153|253
1601034300000|2020-09-25 11:45:00|10171|10169|10170|10168|10171|10169|10165|10163|169
1601034600000|2020-09-25 11:50:00|10170.5|10168.5|10178.5|10176.5|10182|10180|10169.5|10167.5|244
1601034900000|2020-09-25 11:55:00|10179.5|10177.5|10178|10176|10184|10182|10178|10176|187
1601035200000|2020-09-25 12:00:00|10177|10175|10178|10176|10185|10183|10176|10174|264
1601035500000|2020-09-25 12:05:00|10179.5|10177.5|10183|10181|10186.5|10184.5|10178.5|10176.5|169
1601035800000|2020-09-25 12:10:00|10183.5|10181.5|10175|10173|10184|10182|10173.5|10171.5|180
1601036100000|2020-09-25 12:15:00|10176|10174|10178.5|10176.5|10180.5|10178.5|10173.5|10171.5|190
1601036400000|2020-09-25 12:20:00|10178|10176|10178|10176|10182|10180|10176.5|10174.5|161
1601036700000|2020-09-25 12:25:00|10179|10177|10186|10184|10189|10187|10175.5|10173.5|327
1601037000000|2020-09-25 12:30:00|10185|10183|10177|10175|10187.5|10185.5|10176|10174|232
1601037300000|2020-09-25 12:35:00|10179|10177|10186|10184|10190.5|10188.5|10177|10175|197
1601037600000|2020-09-25 12:40:00|10187|10185|10188.5|10186.5|10188.5|10186.5|10182.5|10180.5|247
1601037900000|2020-09-25 12:45:00|10189.5|10187.5|10197|10195|10199|10197|10188|10186|186
1601038200000|2020-09-25 12:50:00|10196.5|10194.5|10193|10191|10199|10197|10192.5|10190.5|257
1601038500000|2020-09-25 12:55:00|10194.5|10192.5|10194|10192|10199.5|10197.5|10190|10188|467
1601038800000|2020-09-25 13:00:00|10194.5|10192.5|10199|10197|10199.5|10197.5|10193.5|10191.5|284
1601039100000|2020-09-25 13:05:00|10199.5|10197.5|10200|10198|10201.5|10199.5|10197|10195|152
1601039400000|2020-09-25 13:10:00|10201|10199|10198.5|10196.5|10202.5|10200.5|10194.5|10192.5|192
1601039700000|2020-09-25 13:15:00|10198|10196|10201|10199|10201|10199|10194|10192|210
1601040000000|2020-09-25 13:20:00|10202|10200|10192|10190|10204.5|10202.5|10191|10189|244
1601040300000|2020-09-25 13:25:00|10192.5|10190.5|10189.5|10187.5|10196.5|10194.5|10189.5|10187.5|174
1601040600000|2020-09-25 13:30:00|10190|10188|10188.5|10186.5|10194.5|10192.5|10185|10183|285
1601040900000|2020-09-25 13:35:00|10189|10187|10194.5|10192.5|10199|10197|10185.5|10183.5|289
1601041200000|2020-09-25 13:40:00|10195|10193|10208|10206|10214.5|10212.5|10195|10193|301
1601041500000|2020-09-25 13:45:00|10208.5|10206.5|10184|10182|10209.5|10207.5|10183.5|10181.5|411
1601041800000|2020-09-25 13:50:00|10183.5|10181.5|10200|10198|10206.5|10204.5|10177.5|10175.5|239
1601042100000|2020-09-25 13:55:00|10201.5|10199.5|10207|10205|10208.5|10206.5|10193.5|10191.5|252
1601042400000|2020-09-25 14:00:00|10206.5|10204.5|10209.5|10207.5|10212|10210|10202.5|10200.5|367
1601042700000|2020-09-25 14:05:00|10209|10207|10196.5|10194.5|10213|10211|10194|10192|265
1601043000000|2020-09-25 14:10:00|10194.7|10192.7|10176.2|10174.2|10197.2|10195.2|10170.2|10168.2|457
1601043300000|2020-09-25 14:15:00|10174.7|10172.7|10187.2|10185.2|10193.7|10191.7|10173.7|10171.7|319
1601043600000|2020-09-25 14:20:00|10187.7|10185.7|10199.7|10197.7|10204.7|10202.7|10185.7|10183.7|365
1601043900000|2020-09-25 14:25:00|10199.2|10197.2|10217.2|10215.2|10218.2|10216.2|10198.7|10196.7|513
1601044200000|2020-09-25 14:30:00|10216.7|10214.7|10204.2|10202.2|10218.2|10216.2|10198.7|10196.7|315
1601044500000|2020-09-25 14:35:00|10203.7|10201.7|10215.7|10213.7|10216.2|10214.2|10199.2|10197.2|378
1601044800000|2020-09-25 14:40:00|10216.2|10214.2|10210.2|10208.2|10220.7|10218.7|10200.7|10198.7|428
1601045100000|2020-09-25 14:45:00|10210.7|10208.7|10201.2|10199.2|10215.7|10213.7|10197.2|10195.2|303
1601045400000|2020-09-25 14:50:00|10202.2|10200.2|10215.2|10213.2|10218.2|10216.2|10199.2|10197.2|290
1601045700000|2020-09-25 14:55:00|10214.7|10212.7|10219.2|10217.2|10220.7|10218.7|10208.2|10206.2|284
1601046000000|2020-09-25 15:00:00|10219.7|10217.7|10205.2|10203.2|10220.2|10218.2|10205.2|10203.2|333
1601046300000|2020-09-25 15:05:00|10205.7|10203.7|10205.2|10203.2|10213.2|10211.2|10201.2|10199.2|368
1601046600000|2020-09-25 15:10:00|10204.7|10202.7|10214.2|10212.2|10216.7|10214.7|10203.2|10201.2|269
1601046900000|2020-09-25 15:15:00|10214.7|10212.7|10231.2|10229.2|10231.2|10229.2|10211.2|10209.2|567
1601047200000|2020-09-25 15:20:00|10230.2|10228.2|10230.2|10228.2|10235.2|10233.2|10226.7|10224.7|718
1601047500000|2020-09-25 15:25:00|10230.7|10228.7|10218.7|10216.7|10234.7|10232.7|10217.2|10215.2|1059
1601047800000|2020-09-25 15:30:00|10219.2|10217.2|10233.7|10231.7|10233.7|10231.7|10214.7|10212.7|718
1601048100000|2020-09-25 15:35:00|10233.2|10231.2|10228.2|10226.2|10235.7|10233.7|10226.2|10224.2|388
1601048400000|2020-09-25 15:40:00|10228.7|10226.7|10220.2|10218.2|10236.7|10234.7|10219.7|10217.7|94
1601048700000|2020-09-25 15:45:00|10220.7|10218.7|10213.7|10211.7|10225.2|10223.2|10212.7|10210.7|97
1601049000000|2020-09-25 15:50:00|10214.2|10212.2|10214.2|10212.2|10216.7|10214.7|10211.2|10209.2|39
1601049300000|2020-09-25 15:55:00|10214.7|10212.7|10212.2|10210.2|10218.2|10216.2|10210.7|10208.7|66
1601049600000|2020-09-25 16:00:00|10212.7|10210.7|10222.2|10220.2|10224.7|10222.7|10212.2|10210.2|59
1601049900000|2020-09-25 16:05:00|10221.7|10219.7|10230.2|10228.2|10231.2|10229.2|10221.7|10219.7|26
1601050200000|2020-09-25 16:10:00|10230.7|10228.7|10232.2|10230.2|10234.2|10232.2|10228.2|10226.2|22
1601050500000|2020-09-25 16:15:00|10231.7|10229.7|10226.7|10224.7|10234.2|10232.2|10221.2|10219.2|44
1601050800000|2020-09-25 16:20:00|10227.2|10225.2|10227.2|10225.2|10229.7|10227.7|10221.7|10219.7|29
1601051100000|2020-09-25 16:25:00|10226.7|10224.7|10229.2|10227.2|10230.2|10228.2|10224.7|10222.7|49
1601051400000|2020-09-25 16:30:00|10229.7|10227.7|10229.2|10227.2|10231.2|10229.2|10223.7|10221.7|24
1601051700000|2020-09-25 16:35:00|10228.7|10226.7|10230.2|10228.2|10230.7|10228.7|10222.7|10220.7|26
1601052000000|2020-09-25 16:40:00|10230.7|10228.7|10234.2|10232.2|10236.2|10234.2|10229.7|10227.7|12
1601052300000|2020-09-25 16:45:00|10234.7|10232.7|10233.2|10231.2|10237.7|10235.7|10232.2|10230.2|14
1601052600000|2020-09-25 16:50:00|10233.7|10231.7|10241.2|10239.2|10241.7|10239.7|10232.7|10230.7|21
1601052900000|2020-09-25 16:55:00|10240.7|10238.7|10244.2|10242.2|10244.2|10242.2|10238.2|10236.2|27
1601053200000|2020-09-25 17:00:00|10244.7|10242.7|10246.2|10244.2|10250.2|10248.2|10240.2|10238.2|48
1601053500000|2020-09-25 17:05:00|10245.7|10243.7|10245.7|10243.7|10250.7|10248.7|10244.7|10242.7|35
1601053800000|2020-09-25 17:10:00|10245.2|10243.2|10245.2|10243.2|10247.7|10245.7|10244.2|10242.2|14
1601054100000|2020-09-25 17:15:00|10245.7|10243.7|10241.2|10239.2|10250.2|10248.2|10241.2|10239.2|9
1601054400000|2020-09-25 17:20:00|10241.7|10239.7|10245.2|10243.2|10248.7|10246.7|10241.7|10239.7|3
1601054700000|2020-09-25 17:25:00|10244.7|10242.7|10250.2|10248.2|10250.7|10248.7|10244.7|10242.7|2
1601055000000|2020-09-25 17:30:00|10250.7|10248.7|10253.2|10251.2|10255.2|10253.2|10250.2|10248.2|10
1601055300000|2020-09-25 17:35:00|10252.7|10250.7|10254.7|10252.7|10255.7|10253.7|10252.7|10250.7|4
1601055600000|2020-09-25 17:40:00|10255.2|10253.2|10261.2|10259.2|10261.7|10259.7|10254.7|10252.7|37
1601055900000|2020-09-25 17:45:00|10260.7|10258.7|10259.7|10257.7|10263.7|10261.7|10257.7|10255.7|23
1601056200000|2020-09-25 17:50:00|10260.2|10258.2|10261.2|10259.2|10263.7|10261.7|10259.7|10257.7|23
1601056500000|2020-09-25 17:55:00|10261.7|10259.7|10262.2|10260.2|10262.7|10260.7|10259.2|10257.2|5
1601056800000|2020-09-25 18:00:00|10262.7|10260.7|10265.2|10263.2|10265.2|10263.2|10261.7|10259.7|12
1601057100000|2020-09-25 18:05:00|10265.7|10263.7|10265.2|10263.2|10269.2|10267.2|10263.7|10261.7|16
1601057400000|2020-09-25 18:10:00|10264.7|10262.7|10263.2|10261.2|10265.2|10263.2|10261.7|10259.7|4
1601057700000|2020-09-25 18:15:00|10264.2|10262.2|10275.7|10273.7|10277.7|10275.7|10263.2|10261.2|48
1601058000000|2020-09-25 18:20:00|10275.2|10273.2|10272.2|10270.2|10275.2|10273.2|10272.2|10270.2|20
1601058300000|2020-09-25 18:25:00|10272.7|10270.7|10271.7|10269.7|10274.2|10272.2|10271.7|10269.7|4
1601058600000|2020-09-25 18:30:00|10272.2|10270.2|10270.2|10268.2|10274.2|10272.2|10269.7|10267.7|4
1601058900000|2020-09-25 18:35:00|10269.7|10267.7|10275.2|10273.2|10275.2|10273.2|10269.7|10267.7|1
1601059200000|2020-09-25 18:40:00|10274.7|10272.7|10272.2|10270.2|10276.2|10274.2|10269.7|10267.7|12
1601059500000|2020-09-25 18:45:00|10272.7|10270.7|10275.7|10273.7|10276.7|10274.7|10272.2|10270.2|0
1601059800000|2020-09-25 18:50:00|10275.2|10273.2|10282.7|10280.7|10283.2|10281.2|10273.7|10271.7|8
1601060100000|2020-09-25 18:55:00|10282.2|10280.2|10283.2|10281.2|10283.2|10281.2|10279.2|10277.2|4
1601060400000|2020-09-25 19:00:00|10284.7|10282.7|10288.7|10286.7|10290.2|10288.2|10283.7|10281.7|42
1601060700000|2020-09-25 19:05:00|10288.2|10286.2|10296.7|10294.7|10297.7|10295.7|10287.7|10285.7|80
1601061000000|2020-09-25 19:10:00|10296.2|10294.2|10293.7|10291.7|10304.7|10302.7|10293.2|10291.2|31
1601061300000|2020-09-25 19:15:00|10294.2|10292.2|10303.7|10301.7|10305.7|10303.7|10294.2|10292.2|20
1601061600000|2020-09-25 19:20:00|10303.2|10301.2|10301.7|10299.7|10305.2|10303.2|10301.2|10299.2|16
1601061900000|2020-09-25 19:25:00|10302.2|10300.2|10301.2|10299.2|10303.2|10301.2|10299.7|10297.7|8
1601062200000|2020-09-25 19:30:00|10301.7|10299.7|10294.2|10292.2|10303.7|10301.7|10294.2|10292.2|28
1601062500000|2020-09-25 19:35:00|10294.7|10292.7|10288.2|10286.2|10297.2|10295.2|10288.2|10286.2|7
1601062800000|2020-09-25 19:40:00|10288.7|10286.7|10291.2|10289.2|10292.7|10290.7|10288.2|10286.2|7
1601063100000|2020-09-25 19:45:00|10290.7|10288.7|10294.7|10292.7|10294.7|10292.7|10288.7|10286.7|35
1601063400000|2020-09-25 19:50:00|10293.7|10291.7|10299.7|10297.7|10299.7|10297.7|10289.2|10287.2|43
1601063700000|2020-09-25 19:55:00|10299.2|10297.2|10306.1|10300.1|10308.6|10304.7|10299.2|10297.2|55
1601064000000|2020-09-25 20:00:00|10307.3|10301.3|10302.5|10296.5|10307.3|10301.3|10295.3|10289.3|0
1601064300000|2020-09-25 20:05:00|10303.2|10297.2|10306.7|10300.7|10312.9|10306.9|10302.3|10296.3|0
1601064600000|2020-09-25 20:10:00|10306.6|10300.6|10306.7|10300.7|10311.6|10305.6|10302.9|10296.9|0
1601064900000|2020-09-25 20:15:00|10306.6|10300.6|10308.2|10302.2|10308.2|10302.2|10305.4|10299.4|0
1601065200000|2020-09-25 20:20:00|10308|10302|10308.2|10302.2|10308.9|10302.9|10308|10302|0
1601065500000|2020-09-25 20:25:00|10308|10302|10308.2|10302.2|10308.4|10302.4|10308|10302|0
1601065800000|2020-09-25 20:30:00|10308.7|10302.7|10310.1|10304.1|10311.6|10305.6|10308.1|10302.1|0
1601066100000|2020-09-25 20:35:00|10310.2|10304.2|10310.7|10304.7|10313|10307|10308.1|10302.1|0
1601066400000|2020-09-25 20:40:00|10310.8|10304.8|10304.6|10298.6|10311.6|10305.6|10303.1|10297.1|0
1601066700000|2020-09-25 20:45:00|10304.7|10298.7|10304.6|10298.6|10306|10300|10302.5|10296.5|0
1601067000000|2020-09-25 20:50:00|10304.4|10298.4|10306|10300|10308.1|10302.1|10303.7|10297.7|0
1601067300000|2020-09-25 20:55:00|10305.9|10299.9|10298.1|10292.1|10305.9|10299.9|10297.5|10291.5|0
1601244000000|2020-09-27 22:00:00|10328.7|10322.7|10324.9|10318.9|10329.3|10323.3|10322.2|10316.2|0
1601244300000|2020-09-27 22:05:00|10324.7|10318.7|10328.1|10322.1|10328.4|10322.4|10324.3|10318.3|0
1601244600000|2020-09-27 22:10:00|10328.2|10322.2|10329.6|10323.6|10331|10325|10327.5|10321.5|0
1601244900000|2020-09-27 22:15:00|10329.7|10323.7|10329.6|10323.6|10331|10325|10328.7|10322.7|0
1601245200000|2020-09-27 22:20:00|10329.4|10323.4|10330.2|10324.2|10331|10325|10328.7|10322.7|0
1601245500000|2020-09-27 22:25:00|10330.1|10324.1|10329.3|10323.3|10330.8|10324.8|10326.4|10320.4|0
1601245800000|2020-09-27 22:30:00|10329.4|10323.4|10328.5|10322.5|10331.1|10325.1|10326.4|10320.4|0
1601246100000|2020-09-27 22:35:00|10328.4|10322.4|10327.9|10321.9|10328.4|10322.4|10324.9|10318.9|0
1601246400000|2020-09-27 22:40:00|10327.7|10321.7|10331.7|10325.7|10332.6|10326.6|10326.4|10320.4|0
1601246700000|2020-09-27 22:45:00|10331.8|10325.8|10332.6|10326.6|10333.2|10327.2|10331.1|10325.1|0
1601247000000|2020-09-27 22:50:00|10332.9|10326.9|10333.2|10327.2|10334|10328|10331.4|10325.4|0
1601247300000|2020-09-27 22:55:00|10333|10327|10330.5|10324.5|10333.2|10327.2|10330.5|10324.5|0
1601247600000|2020-09-27 23:00:00|10330.6|10324.6|10329.4|10323.4|10332.3|10326.3|10328.8|10322.8|0
1601247900000|2020-09-27 23:05:00|10329.3|10323.3|10329.4|10323.4|10330.5|10324.5|10327.9|10321.9|0
1601248200000|2020-09-27 23:10:00|10329.3|10323.3|10327.3|10321.3|10329.3|10323.3|10326.7|10320.7|0
1601248500000|2020-09-27 23:15:00|10327.2|10321.2|10327.3|10321.3|10329.4|10323.4|10326.7|10320.7|0
1601248800000|2020-09-27 23:20:00|10327.2|10321.2|10325.9|10319.9|10327.3|10321.3|10322.4|10316.4|0
1601249100000|2020-09-27 23:25:00|10325.8|10319.8|10325.9|10319.9|10327.9|10321.9|10324.4|10318.4|0
1601249400000|2020-09-27 23:30:00|10325.8|10319.8|10325.9|10319.9|10326.7|10320.7|10323.2|10317.2|0
1601249700000|2020-09-27 23:35:00|10326.2|10320.2|10329.4|10323.4|10330.8|10324.8|10324.4|10318.4|0
1601250000000|2020-09-27 23:40:00|10329.5|10323.5|10327.9|10321.9|10331.4|10325.4|10327.3|10321.3|0
1601250300000|2020-09-27 23:45:00|10327.6|10321.6|10329.4|10323.4|10329.4|10323.4|10326.7|10320.7|0
1601250600000|2020-09-27 23:50:00|10329.5|10323.5|10328.8|10322.8|10330.8|10324.8|10328.8|10322.8|0
1601250900000|2020-09-27 23:55:00|10328.9|10322.9|10324.8|10318.8|10330.2|10324.2|10323.9|10317.9|0
1601251200000|2020-09-28 00:00:00|10324.7|10318.7|10323.9|10317.9|10328.3|10322.3|10323.9|10317.9|0
1601251500000|2020-09-28 00:05:00|10324.1|10318.1|10322.7|10316.7|10325.1|10319.1|10321.9|10315.9|0
1601251800000|2020-09-28 00:10:00|10322.8|10316.8|10311.5|10305.5|10327.3|10321.3|10310.9|10304.9|0
1601252100000|2020-09-28 00:15:00|10311.6|10305.6|10315.7|10309.7|10318.9|10312.9|10310.4|10304.4|0
1601252400000|2020-09-28 00:20:00|10315.6|10309.6|10316.2|10310.2|10319|10313|10312.8|10306.8|0
1601252700000|2020-09-28 00:25:00|10316.4|10310.4|10316.2|10310.2|10317.7|10311.7|10313.2|10307.2|0
1601253000000|2020-09-28 00:30:00|10316.3|10310.3|10313.4|10307.4|10316.3|10310.3|10313.1|10307.1|0
1601253300000|2020-09-28 00:35:00|10313.3|10307.3|10316.3|10310.3|10316.4|10310.4|10310.4|10304.4|0
1601253600000|2020-09-28 00:40:00|10316.2|10310.2|10323.1|10317.1|10323.1|10317.1|10313.4|10307.4|0
1601253900000|2020-09-28 00:45:00|10323|10317|10316.8|10310.8|10323|10317|10316.8|10310.8|0
1601254200000|2020-09-28 00:50:00|10316.7|10310.7|10312.5|10306.5|10319.9|10313.9|10311|10305|0
1601254500000|2020-09-28 00:55:00|10312.6|10306.6|10305.1|10299.1|10314.1|10308.1|10305|10299|0
1601254800000|2020-09-28 01:00:00|10306.2|10300.2|10308.1|10302.1|10311.2|10305.2|10304.9|10298.9|0
1601255100000|2020-09-28 01:05:00|10308|10302|10319.8|10313.8|10319.8|10313.8|10307.8|10301.8|0
1601255400000|2020-09-28 01:10:00|10319.9|10313.9|10317|10311|10321.3|10315.3|10317|10311|0
1601255700000|2020-09-28 01:15:00|10317.6|10311.6|10325.7|10319.7|10325.8|10319.8|10317.6|10311.6|0
1601256000000|2020-09-28 01:20:00|10325.8|10319.8|10325.7|10319.7|10325.8|10319.8|10322.9|10316.9|0
1601256300000|2020-09-28 01:25:00|10325.6|10319.6|10325.7|10319.7|10328.6|10322.6|10322.7|10316.7|0
1601256600000|2020-09-28 01:30:00|10325.8|10319.8|10318.3|10312.3|10328.6|10322.6|10316.9|10310.9|0
1601256900000|2020-09-28 01:35:00|10318.2|10312.2|10325.5|10319.5|10326.9|10320.9|10316.8|10310.8|0
1601257200000|2020-09-28 01:40:00|10326.8|10320.8|10328.4|10322.4|10328.6|10322.6|10325.3|10319.3|0
1601257500000|2020-09-28 01:45:00|10328.5|10322.5|10334.2|10328.2|10334.2|10328.2|10328.3|10322.3|0
1601257800000|2020-09-28 01:50:00|10334.3|10328.3|10340|10334|10342.9|10336.9|10334.3|10328.3|0
1601258100000|2020-09-28 01:55:00|10339.9|10333.9|10345.4|10339.4|10345.6|10339.6|10339.7|10333.7|0
1601258400000|2020-09-28 02:00:00|10345.6|10339.6|10342.6|10336.6|10345.6|10339.6|10342.6|10336.6|0
1601258700000|2020-09-28 02:05:00|10342.7|10336.7|10342.7|10336.7|10345.6|10339.6|10342.6|10336.6|0
1601259000000|2020-09-28 02:10:00|10342.8|10336.8|10342.6|10336.6|10345.6|10339.6|10342.6|10336.6|0
1601259300000|2020-09-28 02:15:00|10342.7|10336.7|10345.7|10339.7|10345.7|10339.7|10342.6|10336.6|0
1601259600000|2020-09-28 02:20:00|10345.6|10339.6|10348.2|10342.2|10348.4|10342.4|10345.4|10339.4|0
1601259900000|2020-09-28 02:25:00|10348.1|10342.1|10345.1|10339.1|10351|10345|10345.1|10339.1|0
1601260200000|2020-09-28 02:30:00|10345|10339|10350.3|10344.3|10353.2|10347.2|10342.3|10336.3|0
1601260500000|2020-09-28 02:35:00|10350.4|10344.4|10350.2|10344.2|10353.2|10347.2|10350.2|10344.2|0
1601260800000|2020-09-28 02:40:00|10350.1|10344.1|10349.9|10343.9|10352.9|10346.9|10349.8|10343.8|0
1601261100000|2020-09-28 02:45:00|10350|10344|10352.7|10346.7|10352.9|10346.9|10350|10344|0
1601261400000|2020-09-28 02:50:00|10352.8|10346.8|10349.9|10343.9|10352.8|10346.8|10349.5|10343.5|0
1601261700000|2020-09-28 02:55:00|10350|10344|10349.7|10343.7|10352.8|10346.8|10349.5|10343.5|0
1601262000000|2020-09-28 03:00:00|10349.6|10343.6|10349.3|10343.3|10349.8|10343.8|10349.3|10343.3|0
1601262300000|2020-09-28 03:05:00|10349.2|10343.2|10349.2|10343.2|10349.2|10343.2|10349|10343|0
1601262600000|2020-09-28 03:10:00|10349.3|10343.3|10349.5|10343.5|10352.3|10346.3|10349|10343|0
1601262900000|2020-09-28 03:15:00|10350.6|10344.6|10349.4|10343.4|10352.4|10346.4|10349.4|10343.4|0
1601263200000|2020-09-28 03:20:00|10349.3|10343.3|10349.3|10343.3|10349.5|10343.5|10346.3|10340.3|0
1601263500000|2020-09-28 03:25:00|10349.4|10343.4|10349.2|10343.2|10352.1|10346.1|10349.2|10343.2|0
1601263800000|2020-09-28 03:30:00|10349.1|10343.1|10352.3|10346.3|10352.4|10346.4|10349.1|10343.1|0
1601264100000|2020-09-28 03:35:00|10352.1|10346.1|10350.6|10344.6|10355.2|10349.2|10349.3|10343.3|0
1601264400000|2020-09-28 03:40:00|10350.7|10344.7|10355.1|10349.1|10355.1|10349.1|10350.6|10344.6|0
1601264700000|2020-09-28 03:45:00|10355.2|10349.2|10358.2|10352.2|10358.3|10352.3|10355.1|10349.1|0
1601265000000|2020-09-28 03:50:00|10358.3|10352.3|10358.5|10352.5|10361.2|10355.2|10358.3|10352.3|0
1601265300000|2020-09-28 03:55:00|10358.4|10352.4|10352.8|10346.8|10358.5|10352.5|10352.8|10346.8|0
1601265600000|2020-09-28 04:00:00|10352.9|10346.9|10352.9|10346.9|10355.7|10349.7|10352.9|10346.9|0
1601265900000|2020-09-28 04:05:00|10353|10347|10355.8|10349.8|10355.8|10349.8|10353|10347|0
1601266200000|2020-09-28 04:10:00|10355.5|10349.5|10355.6|10349.6|10355.7|10349.7|10355.5|10349.5|0
1601266500000|2020-09-28 04:15:00|10355.5|10349.5|10358.3|10352.3|10358.4|10352.4|10355.4|10349.4|0
1601266800000|2020-09-28 04:20:00|10358.4|10352.4|10358.5|10352.5|10358.5|10352.5|10355.7|10349.7|0
1601267100000|2020-09-28 04:25:00|10358.6|10352.6|10358.6|10352.6|10358.6|10352.6|10355.8|10349.8|0
1601267400000|2020-09-28 04:30:00|10358.5|10352.5|10352.7|10346.7|10358.5|10352.5|10352.6|10346.6|0
1601267700000|2020-09-28 04:35:00|10352.6|10346.6|10349.7|10343.7|10352.6|10346.6|10346.9|10340.9|0
1601268000000|2020-09-28 04:40:00|10349.6|10343.6|10349.9|10343.9|10349.9|10343.9|10347.1|10341.1|0
1601268300000|2020-09-28 04:45:00|10350|10344|10353|10347|10355.8|10349.8|10349.9|10343.9|0
1601268600000|2020-09-28 04:50:00|10352.9|10346.9|10353|10347|10358.4|10352.4|10352.9|10346.9|0
1601268900000|2020-09-28 04:55:00|10353.1|10347.1|10350.3|10344.3|10355.9|10349.9|10350.2|10344.2|0
1601269200000|2020-09-28 05:00:00|10350.4|10344.4|10353|10347|10353.3|10347.3|10350.3|10344.3|0
1601269500000|2020-09-28 05:05:00|10353.1|10347.1|10353.3|10347.3|10356.1|10350.1|10350.4|10344.4|0
1601269800000|2020-09-28 05:10:00|10354.4|10348.4|10358.9|10352.9|10358.9|10352.9|10353.3|10347.3|0
1601270100000|2020-09-28 05:15:00|10359.5|10353.5|10357.6|10351.6|10361.7|10355.7|10357.5|10351.5|0
1601270400000|2020-09-28 05:20:00|10357.7|10351.7|10367.6|10361.6|10369|10363|10357.7|10351.7|0
1601270700000|2020-09-28 05:25:00|10368.1|10362.1|10364.1|10358.1|10371.7|10365.7|10361.3|10355.3|0
1601271000000|2020-09-28 05:30:00|10364|10358|10358.6|10352.6|10364|10358|10358.4|10352.4|0
1601271300000|2020-09-28 05:35:00|10357.5|10351.5|10353.1|10347.1|10357.5|10351.5|10351.8|10345.8|0
1601271600000|2020-09-28 05:40:00|10353|10347|10358.3|10352.3|10361|10355|10349.9|10343.9|0
1601271900000|2020-09-28 05:45:00|10358.2|10352.2|10354.8|10348.8|10361.2|10355.2|10353|10347|0
1601272200000|2020-09-28 05:50:00|10351.8|10345.8|10352.1|10346.1|10352.1|10346.1|10349|10343|0
1601272500000|2020-09-28 05:55:00|10351.6|10345.6|10356.5|10350.5|10359.1|10353.1|10350.8|10344.8|0
1601272800000|2020-09-28 06:00:00|10331.7|10329.7|10335.2|10333.2|10337.2|10335.2|10325.2|10323.2|177
1601273100000|2020-09-28 06:05:00|10334.7|10332.7|10331.2|10329.2|10335.2|10333.2|10325.2|10323.2|91
1601273400000|2020-09-28 06:10:00|10330.7|10328.7|10333.2|10331.2|10335.2|10333.2|10330.7|10328.7|63
1601273700000|2020-09-28 06:15:00|10333.7|10331.7|10331.2|10329.2|10335.2|10333.2|10331.2|10329.2|25
1601274000000|2020-09-28 06:20:00|10331.7|10329.7|10338.2|10336.2|10339.7|10337.7|10331.7|10329.7|35
1601274300000|2020-09-28 06:25:00|10337.7|10335.7|10336.7|10334.7|10338.2|10336.2|10332.2|10330.2|15
1601274600000|2020-09-28 06:30:00|10337.2|10335.2|10332.2|10330.2|10337.2|10335.2|10331.2|10329.2|43
1601274900000|2020-09-28 06:35:00|10331.7|10329.7|10331.7|10329.7|10332.2|10330.2|10329.2|10327.2|6
1601275200000|2020-09-28 06:40:00|10331.2|10329.2|10330.2|10328.2|10332.2|10330.2|10328.7|10326.7|13
1601275500000|2020-09-28 06:45:00|10330.7|10328.7|10338.2|10336.2|10339.2|10337.2|10329.2|10327.2|44
1601275800000|2020-09-28 06:50:00|10338.7|10336.7|10336.2|10334.2|10340.2|10338.2|10336.2|10334.2|45
1601276100000|2020-09-28 06:55:00|10336.7|10334.7|10323.2|10321.2|10338.7|10336.7|10317.7|10315.7|239
1601276400000|2020-09-28 07:00:00|10324.2|10322.2|10353.2|10351.2|10360.7|10358.7|10324.2|10322.2|1295
1601276700000|2020-09-28 07:05:00|10352.7|10350.7|10333.2|10331.2|10358.7|10356.7|10332.2|10330.2|943
1601277000000|2020-09-28 07:10:00|10333.7|10331.7|10356.2|10354.2|10358.2|10356.2|10333.7|10331.7|616
1601277300000|2020-09-28 07:15:00|10355.7|10353.7|10341.2|10339.2|10363.7|10361.7|10339.7|10337.7|560
1601277600000|2020-09-28 07:20:00|10341.7|10339.7|10333.7|10331.7|10343.2|10341.2|10330.7|10328.7|464
1601277900000|2020-09-28 07:25:00|10333.2|10331.2|10348.2|10346.2|10352.2|10350.2|10324.7|10322.7|455
1601278200000|2020-09-28 07:30:00|10348.7|10346.7|10345.2|10343.2|10352.7|10350.7|10339.2|10337.2|358
1601278500000|2020-09-28 07:35:00|10345.7|10343.7|10352.2|10350.2|10354.7|10352.7|10343.2|10341.2|238
1601278800000|2020-09-28 07:40:00|10353.2|10351.2|10337.2|10335.2|10353.2|10351.2|10336.2|10334.2|508
1601279100000|2020-09-28 07:45:00|10336.7|10334.7|10338.2|10336.2|10340.2|10338.2|10331.7|10329.7|383
1601279400000|2020-09-28 07:50:00|10338.7|10336.7|10344.7|10342.7|10348.7|10346.7|10336.7|10334.7|348
1601279700000|2020-09-28 07:55:00|10343.7|10341.7|10326.2|10324.2|10344.7|10342.7|10324.7|10322.7|325
1601280000000|2020-09-28 08:00:00|10325.7|10323.7|10302.7|10300.7|10329.7|10327.7|10302.7|10300.7|433
1601280300000|2020-09-28 08:05:00|10303.2|10301.2|10322.7|10320.7|10323.7|10321.7|10303.2|10301.2|336
1601280600000|2020-09-28 08:10:00|10323.2|10321.2|10309.2|10307.2|10327.7|10325.7|10307.7|10305.7|199
1601280900000|2020-09-28 08:15:00|10308.7|10306.7|10317.7|10315.7|10318.7|10316.7|10308.7|10306.7|358
1601281200000|2020-09-28 08:20:00|10317.2|10315.2|10301.7|10299.7|10317.2|10315.2|10300.7|10298.7|256
1601281500000|2020-09-28 08:25:00|10301.2|10299.2|10309.7|10307.7|10311.7|10309.7|10300.7|10298.7|106
1601281800000|2020-09-28 08:30:00|10308.7|10306.7|10307.7|10305.7|10311.7|10309.7|10296.7|10294.7|209
1601282100000|2020-09-28 08:35:00|10307.2|10305.2|10303.7|10301.7|10308.7|10306.7|10297.7|10295.7|173
1601282400000|2020-09-28 08:40:00|10304.2|10302.2|10297.7|10295.7|10305.2|10303.2|10297.7|10295.7|104
1601282700000|2020-09-28 08:45:00|10298.2|10296.2|10292.2|10290.2|10301.7|10299.7|10289.7|10287.7|215
1601283000000|2020-09-28 08:50:00|10292.7|10290.7|10282.2|10280.2|10292.7|10290.7|10280.7|10278.7|262
1601283300000|2020-09-28 08:55:00|10281.7|10279.7|10282.2|10280.2|10283.2|10281.2|10278.7|10276.7|184
1601283600000|2020-09-28 09:00:00|10282.7|10280.7|10277.7|10275.7|10287.7|10285.7|10275.7|10273.7|211
1601283900000|2020-09-28 09:05:00|10278.2|10276.2|10275.7|10273.7|10281.7|10279.7|10275.7|10273.7|145
1601284200000|2020-09-28 09:10:00|10275.2|10273.2|10266.7|10264.7|10275.7|10273.7|10266.7|10264.7|191
1601284500000|2020-09-28 09:15:00|10267.2|10265.2|10273.7|10271.7|10274.7|10272.7|10267.2|10265.2|169
1601284800000|2020-09-28 09:20:00|10273.2|10271.2|10264.2|10262.2|10278.7|10276.7|10264.2|10262.2|382
1601285100000|2020-09-28 09:25:00|10262.7|10260.7|10269.2|10267.2|10269.2|10267.2|10262.2|10260.2|179
1601285400000|2020-09-28 09:30:00|10268.7|10266.7|10270.7|10268.7|10275.7|10273.7|10267.7|10265.7|116
1601285700000|2020-09-28 09:35:00|10271.2|10269.2|10282.2|10280.2|10283.7|10281.7|10266.7|10264.7|213
1601286000000|2020-09-28 09:40:00|10282.7|10280.7|10278.2|10276.2|10286.7|10284.7|10274.7|10272.7|149
1601286300000|2020-09-28 09:45:00|10277.7|10275.7|10285.2|10283.2|10285.7|10283.7|10275.7|10273.7|146
1601286600000|2020-09-28 09:50:00|10284.7|10282.7|10281.7|10279.7|10286.2|10284.2|10280.2|10278.2|112
1601286900000|2020-09-28 09:55:00|10281.2|10279.2|10276.7|10274.7|10282.7|10280.7|10272.7|10270.7|119
1601287200000|2020-09-28 10:00:00|10277.2|10275.2|10288.2|10286.2|10288.7|10286.7|10276.7|10274.7|187
1601287500000|2020-09-28 10:05:00|10288.7|10286.7|10299.7|10297.7|10299.7|10297.7|10287.7|10285.7|383
1601287800000|2020-09-28 10:10:00|10300.2|10298.2|10294.7|10292.7|10302.7|10300.7|10291.7|10289.7|236
1601288100000|2020-09-28 10:15:00|10294.2|10292.2|10297.7|10295.7|10299.7|10297.7|10290.2|10288.2|231
1601288400000|2020-09-28 10:20:00|10297.2|10295.2|10295.2|10293.2|10299.7|10297.7|10291.2|10289.2|154
1601288700000|2020-09-28 10:25:00|10295.7|10293.7|10294.2|10292.2|10297.2|10295.2|10289.2|10287.2|128
1601289000000|2020-09-28 10:30:00|10293.7|10291.7|10296.2|10294.2|10300.7|10298.7|10292.7|10290.7|77
1601289300000|2020-09-28 10:35:00|10296.7|10294.7|10293.7|10291.7|10298.7|10296.7|10292.2|10290.2|162
1601289600000|2020-09-28 10:40:00|10293.2|10291.2|10292.2|10290.2|10298.7|10296.7|10291.2|10289.2|145
1601289900000|2020-09-28 10:45:00|10291.7|10289.7|10297.2|10295.2|10297.7|10295.7|10290.7|10288.7|93
1601290200000|2020-09-28 10:50:00|10297.7|10295.7|10299.7|10297.7|10301.2|10299.2|10293.7|10291.7|63
1601290500000|2020-09-28 10:55:00|10299.2|10297.2|10289.7|10287.7|10302.7|10300.7|10287.7|10285.7|137
1601290800000|2020-09-28 11:00:00|10286.7|10284.7|10288.7|10286.7|10290.7|10288.7|10284.2|10282.2|220
1601291100000|2020-09-28 11:05:00|10288.2|10286.2|10281.7|10279.7|10291.2|10289.2|10281.2|10279.2|88
1601291400000|2020-09-28 11:10:00|10282.2|10280.2|10284.7|10282.7|10286.2|10284.2|10279.7|10277.7|95
1601291700000|2020-09-28 11:15:00|10284.2|10282.2|10285.7|10283.7|10290.7|10288.7|10282.2|10280.2|119
1601292000000|2020-09-28 11:20:00|10286.2|10284.2|10282.7|10280.7|10287.7|10285.7|10280.7|10278.7|68
1601292300000|2020-09-28 11:25:00|10283.2|10281.2|10283.7|10281.7|10285.2|10283.2|10280.2|10278.2|63
1601292600000|2020-09-28 11:30:00|10283.2|10281.2|10294.2|10292.2|10295.2|10293.2|10283.2|10281.2|105
1601292900000|2020-09-28 11:35:00|10294.7|10292.7|10298.7|10296.7|10299.2|10297.2|10292.7|10290.7|129
1601293200000|2020-09-28 11:40:00|10298.6|10296.6|10304.1|10302.1|10305.1|10303.1|10296.6|10294.6|118
1601293500000|2020-09-28 11:45:00|10303.6|10301.6|10301.6|10299.6|10303.6|10301.6|10298.6|10296.6|119
1601293800000|2020-09-28 11:50:00|10302.1|10300.1|10307.1|10305.1|10309.6|10307.6|10300.6|10298.6|152
1601294100000|2020-09-28 11:55:00|10307.6|10305.6|10307.6|10305.6|10308.6|10306.6|10305.1|10303.1|75
1601294400000|2020-09-28 12:00:00|10308.1|10306.1|10306.1|10304.1|10308.6|10306.6|10302.6|10300.6|77
1601294700000|2020-09-28 12:05:00|10306.6|10304.6|10312.6|10310.6|10315.1|10313.1|10305.6|10303.6|308
1601295000000|2020-09-28 12:10:00|10313.1|10311.1|10311.6|10309.6|10313.6|10311.6|10308.1|10306.1|204
1601295300000|2020-09-28 12:15:00|10312.6|10310.6|10307.6|10305.6|10312.6|10310.6|10306.6|10304.6|83
1601295600000|2020-09-28 12:20:00|10308.6|10306.6|10319.6|10317.6|10320.6|10318.6|10307.6|10305.6|186
1601295900000|2020-09-28 12:25:00|10320.1|10318.1|10314.1|10312.1|10320.6|10318.6|10313.1|10311.1|105
1601296200000|2020-09-28 12:30:00|10314.6|10312.6|10317.1|10315.1|10323.1|10321.1|10314.1|10312.1|125
1601296500000|2020-09-28 12:35:00|10317.6|10315.6|10315.6|10313.6|10319.6|10317.6|10315.1|10313.1|82
1601296800000|2020-09-28 12:40:00|10315.1|10313.1|10318.6|10316.6|10318.6|10316.6|10312.6|10310.6|144
1601297100000|2020-09-28 12:45:00|10318.1|10316.1|10317.1|10315.1|10318.6|10316.6|10313.1|10311.1|61
1601297400000|2020-09-28 12:50:00|10317.6|10315.6|10305.1|10303.1|10317.6|10315.6|10304.6|10302.6|131
1601297700000|2020-09-28 12:55:00|10304.6|10302.6|10302.6|10300.6|10307.6|10305.6|10302.6|10300.6|97
1601298000000|2020-09-28 13:00:00|10303.1|10301.1|10302.1|10300.1|10305.6|10303.6|10300.1|10298.1|174
1601298300000|2020-09-28 13:05:00|10302.6|10300.6|10304.6|10302.6|10306.6|10304.6|10300.6|10298.6|127
1601298600000|2020-09-28 13:10:00|10305.1|10303.1|10300.6|10298.6|10307.1|10305.1|10298.6|10296.6|102
1601298900000|2020-09-28 13:15:00|10300.1|10298.1|10296.1|10294.1|10301.1|10299.1|10295.6|10293.6|163
1601299200000|2020-09-28 13:20:00|10296.6|10294.6|10302.6|10300.6|10305.1|10303.1|10296.6|10294.6|141
1601299500000|2020-09-28 13:25:00|10304.1|10302.1|10307.6|10305.6|10307.6|10305.6|10301.6|10299.6|126
1601299800000|2020-09-28 13:30:00|10308.6|10306.6|10311.6|10309.6|10314.6|10312.6|10302.6|10300.6|429
1601300100000|2020-09-28 13:35:00|10312.1|10310.1|10304.6|10302.6|10317.6|10315.6|10304.1|10302.1|237
1601300400000|2020-09-28 13:40:00|10305.1|10303.1|10294.1|10292.1|10309.1|10307.1|10293.1|10291.1|175
1601300700000|2020-09-28 13:45:00|10293.6|10291.6|10301.6|10299.6|10305.6|10303.6|10293.6|10291.6|282
1601301000000|2020-09-28 13:50:00|10301.1|10299.1|10298.1|10296.1|10305.1|10303.1|10296.1|10294.1|181
1601301300000|2020-09-28 13:55:00|10298.6|10296.6|10309.6|10307.6|10311.1|10309.1|10296.6|10294.6|165
1601301600000|2020-09-28 14:00:00|10309.1|10307.1|10313.1|10311.1|10313.1|10311.1|10305.1|10303.1|368
1601301900000|2020-09-28 14:05:00|10312.6|10310.6|10309.1|10307.1|10314.6|10312.6|10306.1|10304.1|205
1601302200000|2020-09-28 14:10:00|10309.6|10307.6|10322.1|10320.1|10322.6|10320.6|10309.1|10307.1|236
1601302500000|2020-09-28 14:15:00|10322.6|10320.6|10328.6|10326.6|10329.6|10327.6|10322.1|10320.1|387
1601302800000|2020-09-28 14:20:00|10328.1|10326.1|10332.6|10330.6|10332.6|10330.6|10327.6|10325.6|396
1601303100000|2020-09-28 14:25:00|10332.1|10330.1|10322.1|10320.1|10334.1|10332.1|10320.6|10318.6|287
1601303400000|2020-09-28 14:30:00|10321.6|10319.6|10329.1|10327.1|10331.1|10329.1|10321.1|10319.1|181
1601303700000|2020-09-28 14:35:00|10329.6|10327.6|10326.1|10324.1|10332.1|10330.1|10324.6|10322.6|228
1601304000000|2020-09-28 14:40:00|10326.6|10324.6|10327.6|10325.6|10332.6|10330.6|10322.6|10320.6|302
1601304300000|2020-09-28 14:45:00|10328.1|10326.1|10319.6|10317.6|10330.1|10328.1|10318.6|10316.6|274
1601304600000|2020-09-28 14:50:00|10320.1|10318.1|10318.1|10316.1|10323.6|10321.6|10311.6|10309.6|238
1601304900000|2020-09-28 14:55:00|10318.6|10316.6|10314.6|10312.6|10318.6|10316.6|10309.1|10307.1|239
1601305200000|2020-09-28 15:00:00|10315.1|10313.1|10302.6|10300.6|10318.6|10316.6|10302.6|10300.6|211
1601305500000|2020-09-28 15:05:00|10303.1|10301.1|10309.6|10307.6|10309.6|10307.6|10302.1|10300.1|188
1601305800000|2020-09-28 15:10:00|10309.1|10307.1|10309.6|10307.6|10311.6|10309.6|10304.1|10302.1|203
1601306100000|2020-09-28 15:15:00|10309.1|10307.1|10306.1|10304.1|10312.6|10310.6|10303.1|10301.1|439
1601306400000|2020-09-28 15:20:00|10308.1|10306.1|10311.6|10309.6|10311.6|10309.6|10301.6|10299.6|619
1601306700000|2020-09-28 15:25:00|10310.6|10308.6|10310.6|10308.6|10317.6|10315.6|10302.6|10300.6|1565
1601307000000|2020-09-28 15:30:00|10311.1|10309.1|10304.6|10302.6|10319.1|10317.1|10303.6|10301.6|1510
1601307300000|2020-09-28 15:35:00|10306.1|10304.1|10304.1|10302.1|10308.1|10306.1|10298.1|10296.1|300
1601307600000|2020-09-28 15:40:00|10304.6|10302.6|10301.6|10299.6|10304.6|10302.6|10295.6|10293.6|369
1601307900000|2020-09-28 15:45:00|10302.1|10300.1|10293.6|10291.6|10302.6|10300.6|10292.1|10290.1|70
1601308200000|2020-09-28 15:50:00|10294.1|10292.1|10296.1|10294.1|10296.6|10294.6|10290.6|10288.6|40
1601308500000|2020-09-28 15:55:00|10295.6|10293.6|10288.1|10286.1|10296.1|10294.1|10284.6|10282.6|111
1601308800000|2020-09-28 16:00:00|10287.6|10285.6|10281.6|10279.6|10288.6|10286.6|10279.1|10277.1|79
1601309100000|2020-09-28 16:05:00|10281.1|10279.1|10281.1|10279.1|10284.6|10282.6|10279.6|10277.6|38
1601309400000|2020-09-28 16:10:00|10280.6|10278.6|10279.6|10277.6|10281.1|10279.1|10275.1|10273.1|71
1601309700000|2020-09-28 16:15:00|10281.1|10279.1|10279.1|10277.1|10282.6|10280.6|10274.6|10272.6|69
1601310000000|2020-09-28 16:20:00|10278.6|10276.6|10283.1|10281.1|10284.6|10282.6|10278.6|10276.6|81
1601310300000|2020-09-28 16:25:00|10282.6|10280.6|10280.1|10278.1|10284.6|10282.6|10277.6|10275.6|27
1601310600000|2020-09-28 16:30:00|10279.6|10277.6|10279.6|10277.6|10282.1|10280.1|10276.6|10274.6|17
1601310900000|2020-09-28 16:35:00|10280.1|10278.1|10276.1|10274.1|10280.6|10278.6|10275.6|10273.6|15
1601311200000|2020-09-28 16:40:00|10276.6|10274.6|10282.1|10280.1|10282.1|10280.1|10276.6|10274.6|17
1601311500000|2020-09-28 16:45:00|10282.6|10280.6|10284.1|10282.1|10285.6|10283.6|10279.6|10277.6|12
1601311800000|2020-09-28 16:50:00|10284.6|10282.6|10289.6|10287.6|10289.6|10287.6|10284.1|10282.1|17
1601312100000|2020-09-28 16:55:00|10289.1|10287.1|10295.1|10293.1|10295.1|10293.1|10289.1|10287.1|24
1601312400000|2020-09-28 17:00:00|10294.6|10292.6|10290.1|10288.1|10294.6|10292.6|10290.1|10288.1|6
1601312700000|2020-09-28 17:05:00|10289.6|10287.6|10286.6|10284.6|10289.6|10287.6|10285.6|10283.6|16
1601313000000|2020-09-28 17:10:00|10286.1|10284.1|10287.6|10285.6|10287.6|10285.6|10286.1|10284.1|8
1601313300000|2020-09-28 17:15:00|10288.1|10286.1|10288.6|10286.6|10290.1|10288.1|10288.1|10286.1|0
1601313600000|2020-09-28 17:20:00|10290.6|10288.6|10292.6|10290.6|10292.6|10290.6|10289.6|10287.6|13
1601313900000|2020-09-28 17:25:00|10293.1|10291.1|10289.1|10287.1|10293.6|10291.6|10289.1|10287.1|3
1601314200000|2020-09-28 17:30:00|10289.6|10287.6|10294.6|10292.6|10294.6|10292.6|10289.6|10287.6|5
1601314500000|2020-09-28 17:35:00|10296.1|10294.1|10300.6|10298.6|10300.6|10298.6|10296.1|10294.1|15
1601314800000|2020-09-28 17:40:00|10300.1|10298.1|10298.6|10296.6|10300.6|10298.6|10296.6|10294.6|30
1601315100000|2020-09-28 17:45:00|10299.1|10297.1|10301.1|10299.1|10301.6|10299.6|10299.1|10297.1|2
1601315400000|2020-09-28 17:50:00|10300.6|10298.6|10301.1|10299.1|10302.6|10300.6|10300.1|10298.1|3
1601315700000|2020-09-28 17:55:00|10300.6|10298.6|10299.1|10297.1|10301.6|10299.6|10299.1|10297.1|4
1601316000000|2020-09-28 18:00:00|10300.1|10298.1|10300.1|10298.1|10301.1|10299.1|10298.6|10296.6|3
1601316300000|2020-09-28 18:05:00|10300.6|10298.6|10302.6|10300.6|10302.6|10300.6|10300.1|10298.1|13
1601316900000|2020-09-28 18:15:00|10303.1|10301.1|10303.6|10301.6|10303.6|10301.6|10303.1|10301.1|0
1601317200000|2020-09-28 18:20:00|10303.1|10301.1|10298.6|10296.6|10303.1|10301.1|10298.6|10296.6|6
1601317800000|2020-09-28 18:30:00|10299.6|10297.6|10299.6|10297.6|10299.6|10297.6|10299.6|10297.6|3
1601318100000|2020-09-28 18:35:00|10299.1|10297.1|10300.6|10298.6|10300.6|10298.6|10298.6|10296.6|3
1601318400000|2020-09-28 18:40:00|10299.6|10297.6|10298.6|10296.6|10299.6|10297.6|10298.1|10296.1|1
1601318700000|2020-09-28 18:45:00|10299.1|10297.1|10300.1|10298.1|10301.6|10299.6|10299.1|10297.1|15
1601319000000|2020-09-28 18:50:00|10299.1|10297.1|10299.6|10297.6|10301.6|10299.6|10299.1|10297.1|18
1601319300000|2020-09-28 18:55:00|10300.1|10298.1|10298.1|10296.1|10300.6|10298.6|10297.1|10295.1|8
1601319600000|2020-09-28 19:00:00|10298.6|10296.6|10290.6|10288.6|10298.6|10296.6|10287.6|10285.6|9
1601319900000|2020-09-28 19:05:00|10290.1|10288.1|10289.1|10287.1|10294.6|10292.6|10288.6|10286.6|25
1601320200000|2020-09-28 19:10:00|10288.6|10286.6|10289.1|10287.1|10290.1|10288.1|10285.6|10283.6|12
1601320500000|2020-09-28 19:15:00|10288.6|10286.6|10287.6|10285.6|10293.6|10291.6|10287.6|10285.6|11
1601320800000|2020-09-28 19:20:00|10288.1|10286.1|10291.6|10289.6|10292.1|10290.1|10287.1|10285.1|20
1601321100000|2020-09-28 19:25:00|10291.1|10289.1|10290.6|10288.6|10291.6|10289.6|10288.6|10286.6|14
1601321400000|2020-09-28 19:30:00|10293.1|10291.1|10281.6|10279.6|10293.6|10291.6|10279.1|10277.1|13
1601321700000|2020-09-28 19:35:00|10281.1|10279.1|10284.6|10282.6|10285.1|10283.1|10279.1|10277.1|7
1601322000000|2020-09-28 19:40:00|10284.1|10282.1|10289.6|10287.6|10289.6|10287.6|10282.6|10280.6|12
1601322300000|2020-09-28 19:45:00|10289.1|10287.1|10286.6|10284.6|10290.6|10288.6|10286.6|10284.6|24
1601322600000|2020-09-28 19:50:00|10288.1|10286.1|10289.1|10287.1|10289.1|10287.1|10284.6|10282.6|39
1601322900000|2020-09-28 19:55:00|10288.6|10286.6|10295.5|10289.5|10295.5|10289.6|10284.1|10282.1|66
1601323200000|2020-09-28 20:00:00|10295.8|10289.8|10300.8|10294.8|10304.4|10298.4|10291.6|10285.6|1
1601323500000|2020-09-28 20:05:00|10300.9|10294.9|10304.2|10298.2|10304.2|10298.2|10298.9|10292.9|0
1601323800000|2020-09-28 20:10:00|10304.1|10298.1|10308.9|10302.9|10310|10304|10301.6|10295.6|0
1601324100000|2020-09-28 20:15:00|10308.1|10302.1|10307.9|10301.9|10308.6|10302.6|10307.2|10301.2|0
1601324400000|2020-09-28 20:20:00|10308.1|10302.1|10308.1|10302.1|10308.8|10302.8|10307.9|10301.9|0
1601324700000|2020-09-28 20:25:00|10307.6|10301.6|10307.2|10301.2|10307.9|10301.9|10307.2|10301.2|0
1601325000000|2020-09-28 20:30:00|10307.8|10301.8|10314.7|10308.7|10314.7|10308.7|10307.2|10301.2|0
1601325300000|2020-09-28 20:35:00|10314.6|10308.6|10314.7|10308.7|10315.3|10309.3|10310.6|10304.6|0
1601325600000|2020-09-28 20:40:00|10314.8|10308.8|10321.4|10315.4|10321.4|10315.4|10314.7|10308.7|0
1601325900000|2020-09-28 20:45:00|10321.3|10315.3|10318.6|10312.6|10322|10316|10315.9|10309.9|0
1601326200000|2020-09-28 20:50:00|10318.5|10312.5|10315.9|10309.9|10318.6|10312.6|10315.9|10309.9|0
1601326500000|2020-09-28 20:55:00|10315.8|10309.8|10314.3|10308.3|10315.8|10309.8|10310|10304|0
1601326800000|2020-09-28 21:00:00|10313.1|10307.1|10312.9|10306.9|10313.9|10307.9|10312.2|10306.2|0
1601327100000|2020-09-28 21:05:00|10313.1|10307.1|10313.9|10307.9|10313.9|10307.9|10312.7|10306.7|0
1601327400000|2020-09-28 21:10:00|10314.3|10308.3|10314.8|10308.8|10315|10309|10314.1|10308.1|0
1601327700000|2020-09-28 21:15:00|10314.6|10308.6|10314.3|10308.3|10314.8|10308.8|10314.1|10308.1|0
1601328000000|2020-09-28 21:20:00|10314.1|10308.1|10314.6|10308.6|10314.6|10308.6|10314.1|10308.1|0
1601328600000|2020-09-28 21:30:00|10313.9|10307.9|10313.9|10307.9|10314.1|10308.1|10313.4|10307.4|0
1601328900000|2020-09-28 21:35:00|10313.4|10307.4|10312.9|10306.9|10313.6|10307.6|10312.9|10306.9|0
1601329500000|2020-09-28 21:45:00|10313.1|10307.1|10313.1|10307.1|10313.1|10307.1|10313.1|10307.1|0
1601329800000|2020-09-28 21:50:00|10313.4|10307.4|10314.1|10308.1|10314.3|10308.3|10312.4|10306.4|0
1601330100000|2020-09-28 21:55:00|10314.8|10308.8|10315|10309|10315|10309|10313.4|10307.4|0
1601330400000|2020-09-28 22:00:00|10314.7|10308.7|10316.7|10310.7|10318.9|10312.9|10310.6|10304.6|0
1601330700000|2020-09-28 22:05:00|10317|10311|10313.2|10307.2|10317.5|10311.5|10312.6|10306.6|0
1601331000000|2020-09-28 22:10:00|10313.1|10307.1|10314.3|10308.3|10316|10310|10311.8|10305.8|0
1601331300000|2020-09-28 22:15:00|10314.6|10308.6|10316.8|10310.8|10317.3|10311.3|10312.6|10306.6|0
1601331600000|2020-09-28 22:20:00|10316.5|10310.5|10318.5|10312.5|10319.6|10313.6|10316|10310|0
1601331900000|2020-09-28 22:25:00|10318.6|10312.6|10318.5|10312.5|10319.3|10313.3|10317.9|10311.9|0
1601332200000|2020-09-28 22:30:00|10319|10313|10318.5|10312.5|10320.2|10314.2|10317.9|10311.9|0
1601332500000|2020-09-28 22:35:00|10318.4|10312.4|10322.6|10316.6|10325.7|10319.7|10317.9|10311.9|0
1601332800000|2020-09-28 22:40:00|10322.8|10316.8|10322.4|10316.4|10324|10318|10321.8|10315.8|0
1601333100000|2020-09-28 22:45:00|10322.6|10316.6|10317.9|10311.9|10322.6|10316.6|10317.9|10311.9|0
1601333700000|2020-09-28 22:55:00|10318.1|10312.1|10320.7|10314.7|10320.7|10314.7|10318.1|10312.1|0
1601334000000|2020-09-28 23:00:00|10320.6|10314.6|10321.3|10315.3|10321.8|10315.8|10319.9|10313.9|0
1601334300000|2020-09-28 23:05:00|10321.5|10315.5|10321.3|10315.3|10321.8|10315.8|10320.7|10314.7|0
1601334600000|2020-09-28 23:10:00|10321.2|10315.2|10320.7|10314.7|10321.3|10315.3|10319.9|10313.9|0
1601334900000|2020-09-28 23:15:00|10321|10315|10323.2|10317.2|10323.2|10317.2|10320.7|10314.7|0
1601335200000|2020-09-28 23:20:00|10323.3|10317.3|10327.4|10321.4|10329.9|10323.9|10323.3|10317.3|0
1601335500000|2020-09-28 23:25:00|10327.5|10321.5|10326|10320|10327.9|10321.9|10326|10320|0
1601335800000|2020-09-28 23:30:00|10326.3|10320.3|10326.6|10320.6|10327.9|10321.9|10324.6|10318.6|0
1601336100000|2020-09-28 23:35:00|10326.8|10320.8|10326|10320|10327.7|10321.7|10325.7|10319.7|0
1601336400000|2020-09-28 23:40:00|10326.1|10320.1|10327.4|10321.4|10327.9|10321.9|10325.4|10319.4|0
1601336700000|2020-09-28 23:45:00|10327.7|10321.7|10328.7|10322.7|10329|10323|10326.6|10320.6|0
1601337000000|2020-09-28 23:50:00|10328.8|10322.8|10332.4|10326.4|10332.7|10326.7|10327.4|10321.4|0
1601337300000|2020-09-28 23:55:00|10332.7|10326.7|10330.7|10324.7|10332.7|10326.7|10327.9|10321.9|0
1601337600000|2020-09-29 00:00:00|10330.6|10324.6|10321.2|10315.2|10330.6|10324.6|10319.3|10313.3|0
1601337900000|2020-09-29 00:05:00|10321.3|10315.3|10324.6|10318.6|10324.6|10318.6|10321.3|10315.3|0
1601338200000|2020-09-29 00:10:00|10325.1|10319.1|10325.1|10319.1|10326.9|10320.9|10322.5|10316.5|0
1601338500000|2020-09-29 00:15:00|10325|10319|10316.9|10310.9|10333.9|10327.9|10316.9|10310.9|0
1601338800000|2020-09-29 00:20:00|10316.8|10310.8|10314.2|10308.2|10316.8|10310.8|10311.6|10305.6|0
1601339100000|2020-09-29 00:25:00|10314.1|10308.1|10316.6|10310.6|10319.3|10313.3|10314.1|10308.1|0
1601339400000|2020-09-29 00:30:00|10316.7|10310.7|10316.5|10310.5|10319.2|10313.2|10315.3|10309.3|0
1601339700000|2020-09-29 00:35:00|10316.6|10310.6|10326.9|10320.9|10326.9|10320.9|10316.4|10310.4|0
1601340000000|2020-09-29 00:40:00|10326.5|10320.5|10321.9|10315.9|10326.9|10320.9|10321.9|10315.9|0
1601340300000|2020-09-29 00:45:00|10322|10316|10324.5|10318.5|10324.6|10318.6|10321.9|10315.9|0
1601340600000|2020-09-29 00:50:00|10324.6|10318.6|10324.2|10318.2|10327|10321|10324.2|10318.2|0
1601340900000|2020-09-29 00:55:00|10323.3|10317.3|10324.3|10318.3|10324.4|10318.4|10321.7|10315.7|0
1601341200000|2020-09-29 01:00:00|10324.4|10318.4|10324.6|10318.6|10329.6|10323.6|10324.2|10318.2|0
1601341500000|2020-09-29 01:05:00|10324.7|10318.7|10323.1|10317.1|10324.7|10318.7|10322|10316|0
1601341800000|2020-09-29 01:10:00|10324.7|10318.7|10319.2|10313.2|10324.7|10318.7|10319.1|10313.1|0
1601342100000|2020-09-29 01:15:00|10319.3|10313.3|10308.8|10302.8|10319.4|10313.4|10306.2|10300.2|0
1601342400000|2020-09-29 01:20:00|10308.7|10302.7|10311.5|10305.5|10314.1|10308.1|10308.7|10302.7|0
1601342700000|2020-09-29 01:25:00|10311.4|10305.4|10311.3|10305.3|10313.9|10307.9|10308.8|10302.8|0
1601343000000|2020-09-29 01:30:00|10310.9|10304.9|10307.5|10301.5|10311.5|10305.5|10306.1|10300.1|0
1601343300000|2020-09-29 01:35:00|10307.6|10301.6|10311.5|10305.5|10311.6|10305.6|10303.9|10297.9|0
1601343600000|2020-09-29 01:40:00|10311.6|10305.6|10308.8|10302.8|10311.6|10305.6|10308.6|10302.6|0
1601343900000|2020-09-29 01:45:00|10308.3|10302.3|10305|10299|10310.2|10304.2|10303.8|10297.8|0
1601344200000|2020-09-29 01:50:00|10305.5|10299.5|10311.4|10305.4|10311.5|10305.5|10305|10299|0
1601344500000|2020-09-29 01:55:00|10312.3|10306.3|10318.9|10312.9|10318.9|10312.9|10311.3|10305.3|0
1601344800000|2020-09-29 02:00:00|10319|10313|10313.7|10307.7|10321.4|10315.4|10311.2|10305.2|0
1601345100000|2020-09-29 02:05:00|10313.8|10307.8|10318.9|10312.9|10319.9|10313.9|10313.8|10307.8|0
1601345400000|2020-09-29 02:10:00|10319|10313|10324.3|10318.3|10329.3|10323.3|10318.9|10312.9|0
1601345700000|2020-09-29 02:15:00|10324.7|10318.7|10324.2|10318.2|10325.5|10319.5|10321.6|10315.6|0
1601346000000|2020-09-29 02:20:00|10324.1|10318.1|10321.7|10315.7|10324.1|10318.1|10321.5|10315.5|0
1601346300000|2020-09-29 02:25:00|10321.6|10315.6|10324.2|10318.2|10326.7|10320.7|10321.5|10315.5|0
1601346600000|2020-09-29 02:30:00|10323.8|10317.8|10316.6|10310.6|10323.8|10317.8|10316.5|10310.5|0
1601346900000|2020-09-29 02:35:00|10316.7|10310.7|10311.3|10305.3|10316.7|10310.7|10311.2|10305.2|0
1601347200000|2020-09-29 02:40:00|10311.4|10305.4|10311.3|10305.3|10314|10308|10311.2|10305.2|0
1601347500000|2020-09-29 02:45:00|10311.4|10305.4|10311.4|10305.4|10311.5|10305.5|10306.3|10300.3|0
1601347800000|2020-09-29 02:50:00|10311.5|10305.5|10314|10308|10314|10308|10308.9|10302.9|0
1601348100000|2020-09-29 02:55:00|10313.1|10307.1|10311.4|10305.4|10313.1|10307.1|10309|10303|0
1601348400000|2020-09-29 03:00:00|10311.5|10305.5|10310.8|10304.8|10311.5|10305.5|10310.8|10304.8|0
1601348700000|2020-09-29 03:05:00|10310.9|10304.9|10310.9|10304.9|10311|10305|10310.8|10304.8|0
1601349000000|2020-09-29 03:10:00|10310.8|10304.8|10313.5|10307.5|10313.6|10307.6|10310.8|10304.8|0
1601349300000|2020-09-29 03:15:00|10313.6|10307.6|10310.6|10304.6|10313.6|10307.6|10308.2|10302.2|0
1601349600000|2020-09-29 03:20:00|10310.7|10304.7|10310.6|10304.6|10313.1|10307.1|10308.1|10302.1|0
1601349900000|2020-09-29 03:25:00|10310.1|10304.1|10310.6|10304.6|10310.6|10304.6|10308.1|10302.1|0
1601350200000|2020-09-29 03:30:00|10310.5|10304.5|10309.4|10303.4|10310.7|10304.7|10305.4|10299.4|0
1601350500000|2020-09-29 03:35:00|10309.5|10303.5|10313.3|10307.3|10313.3|10307.3|10308.2|10302.2|0
1601350800000|2020-09-29 03:40:00|10313.2|10307.2|10315.9|10309.9|10316|10310|10313.1|10307.1|0
1601351100000|2020-09-29 03:45:00|10315.8|10309.8|10313.3|10307.3|10316|10310|10313.3|10307.3|0
1601351400000|2020-09-29 03:50:00|10313.4|10307.4|10315.6|10309.6|10315.8|10309.8|10311.7|10305.7|0
1601351700000|2020-09-29 03:55:00|10315.7|10309.7|10318.3|10312.3|10318.4|10312.4|10315.6|10309.6|0
1601352000000|2020-09-29 04:00:00|10318.4|10312.4|10321.3|10315.3|10321.4|10315.4|10318.3|10312.3|0
1601352300000|2020-09-29 04:05:00|10321.4|10315.4|10321.4|10315.4|10321.4|10315.4|10318.9|10312.9|0
1601352600000|2020-09-29 04:10:00|10321.3|10315.3|10326.9|10320.9|10329.4|10323.4|10321.3|10315.3|0
1601352900000|2020-09-29 04:15:00|10327.8|10321.8|10327|10321|10329.4|10323.4|10326.7|10320.7|0
1601353200000|2020-09-29 04:20:00|10326.9|10320.9|10329.2|10323.2|10329.5|10323.5|10326.7|10320.7|0
1601353500000|2020-09-29 04:25:00|10328.7|10322.7|10329.2|10323.2|10329.3|10323.3|10326.7|10320.7|0
1601353800000|2020-09-29 04:30:00|10329.3|10323.3|10326.7|10320.7|10329.3|10323.3|10326.4|10320.4|0
1601354100000|2020-09-29 04:35:00|10326.6|10320.6|10326.6|10320.6|10329.1|10323.1|10324.1|10318.1|0
1601354400000|2020-09-29 04:40:00|10326.5|10320.5|10326.5|10320.5|10326.6|10320.6|10324|10318|0
1601354700000|2020-09-29 04:45:00|10327.4|10321.4|10336.9|10330.9|10337|10331|10326.5|10320.5|0
1601355000000|2020-09-29 04:50:00|10337|10331|10335.7|10329.7|10339.6|10333.6|10334.5|10328.5|0
1601355300000|2020-09-29 04:55:00|10335.3|10329.3|10340|10334|10340|10334|10334.5|10328.5|0
1601355600000|2020-09-29 05:00:00|10340.9|10334.9|10338|10332|10346.3|10340.3|10338|10332|0
1601355900000|2020-09-29 05:05:00|10338.1|10332.1|10332.8|10326.8|10339.3|10333.3|10330.4|10324.4|0
1601356200000|2020-09-29 05:10:00|10332.9|10326.9|10330.4|10324.4|10332.9|10326.9|10330.3|10324.3|0
1601356500000|2020-09-29 05:15:00|10330.3|10324.3|10318.5|10312.5|10332.8|10326.8|10317.5|10311.5|0
1601356800000|2020-09-29 05:20:00|10318.9|10312.9|10314.8|10308.8|10321.1|10315.1|10313.5|10307.5|0
1601357100000|2020-09-29 05:25:00|10314.3|10308.3|10309.6|10303.6|10317.4|10311.4|10308.3|10302.3|0
1601357400000|2020-09-29 05:30:00|10310|10304|10309.2|10303.2|10310.9|10304.9|10305.2|10299.2|0
1601357700000|2020-09-29 05:35:00|10308.8|10302.8|10308|10302|10310.7|10304.7|10306.7|10300.7|0
1601358000000|2020-09-29 05:40:00|10307.1|10301.1|10302.4|10296.4|10307.1|10301.1|10299.3|10293.3|0
1601358300000|2020-09-29 05:45:00|10302.5|10296.5|10305.4|10299.4|10307.8|10301.8|10302.4|10296.4|0
1601358600000|2020-09-29 05:50:00|10305.3|10299.3|10310.5|10304.5|10310.5|10304.5|10302.9|10296.9|0
1601358900000|2020-09-29 05:55:00|10309.6|10303.6|10308.1|10302.1|10310.6|10304.6|10305.5|10299.5|0
1601359200000|2020-09-29 06:00:00|10310.1|10308.1|10305.1|10303.1|10313.1|10311.1|10305.1|10303.1|44
1601359500000|2020-09-29 06:05:00|10304.6|10302.6|10305.6|10303.6|10306.1|10304.1|10297.1|10295.1|29
1601359800000|2020-09-29 06:10:00|10306.1|10304.1|10301.1|10299.1|10308.6|10306.6|10301.1|10299.1|27
1601360100000|2020-09-29 06:15:00|10301.6|10299.6|10296.6|10294.6|10301.6|10299.6|10294.1|10292.1|25
1601360400000|2020-09-29 06:20:00|10296.1|10294.1|10298.6|10296.6|10298.6|10296.6|10292.1|10290.1|5
1601360700000|2020-09-29 06:25:00|10298.1|10296.1|10298.1|10296.1|10299.1|10297.1|10295.6|10293.6|8
1601361000000|2020-09-29 06:30:00|10297.6|10295.6|10293.1|10291.1|10298.1|10296.1|10291.1|10289.1|13
1601361300000|2020-09-29 06:35:00|10293.6|10291.6|10290.1|10288.1|10294.1|10292.1|10287.6|10285.6|15
1601361600000|2020-09-29 06:40:00|10290.6|10288.6|10285.6|10283.6|10290.6|10288.6|10283.1|10281.1|24
1601361900000|2020-09-29 06:45:00|10286.1|10284.1|10288.1|10286.1|10291.1|10289.1|10285.6|10283.6|29
1601362200000|2020-09-29 06:50:00|10287.6|10285.6|10285.6|10283.6|10291.1|10289.1|10285.6|10283.6|34
1601362500000|2020-09-29 06:55:00|10286.1|10284.1|10278.6|10276.6|10286.1|10284.1|10271.1|10269.1|122
1601362800000|2020-09-29 07:00:00|10276.1|10274.1|10270.1|10268.1|10287.1|10285.1|10266.6|10264.6|937
1601363100000|2020-09-29 07:05:00|10269.6|10267.6|10263.1|10261.1|10271.6|10269.6|10250.6|10248.6|576
1601363400000|2020-09-29 07:10:00|10262.6|10260.6|10255.6|10253.6|10265.6|10263.6|10251.6|10249.6|433
1601363700000|2020-09-29 07:15:00|10255.1|10253.1|10257.6|10255.6|10266.1|10264.1|10252.1|10250.1|260
1601364000000|2020-09-29 07:20:00|10257.1|10255.1|10272.1|10270.1|10273.6|10271.6|10254.6|10252.6|318
1601364300000|2020-09-29 07:25:00|10272.6|10270.6|10267.1|10265.1|10274.6|10272.6|10266.1|10264.1|329
1601364600000|2020-09-29 07:30:00|10267.6|10265.6|10260.1|10258.1|10268.6|10266.6|10257.6|10255.6|363
1601364900000|2020-09-29 07:35:00|10259.6|10257.6|10257.1|10255.1|10261.6|10259.6|10253.1|10251.1|256
1601365200000|2020-09-29 07:40:00|10256.6|10254.6|10256.1|10254.1|10262.1|10260.1|10255.1|10253.1|193
1601365500000|2020-09-29 07:45:00|10256.6|10254.6|10253.1|10251.1|10258.6|10256.6|10251.6|10249.6|212
1601365800000|2020-09-29 07:50:00|10252.6|10250.6|10243.1|10241.1|10254.1|10252.1|10240.6|10238.6|385
1601366100000|2020-09-29 07:55:00|10242.6|10240.6|10258.6|10256.6|10260.6|10258.6|10241.6|10239.6|322
1601366400000|2020-09-29 08:00:00|10259.1|10257.1|10235.1|10233.1|10259.6|10257.6|10232.1|10230.1|189
1601366700000|2020-09-29 08:05:00|10234.6|10232.6|10234.6|10232.6|10236.1|10234.1|10226.1|10224.1|220
1601367000000|2020-09-29 08:10:00|10235.1|10233.1|10240.1|10238.1|10241.1|10239.1|10230.1|10228.1|98
1601367300000|2020-09-29 08:15:00|10240.6|10238.6|10246.6|10244.6|10253.1|10251.1|10240.1|10238.1|227
1601367600000|2020-09-29 08:20:00|10247.1|10245.1|10259.1|10257.1|10259.1|10257.1|10247.1|10245.1|204
1601367900000|2020-09-29 08:25:00|10259.6|10257.6|10259.1|10257.1|10264.1|10262.1|10256.6|10254.6|102
1601368200000|2020-09-29 08:30:00|10258.6|10256.6|10272.6|10270.6|10276.6|10274.6|10257.6|10255.6|229
1601368500000|2020-09-29 08:35:00|10272.1|10270.1|10278.6|10276.6|10279.6|10277.6|10271.1|10269.1|200
1601368800000|2020-09-29 08:40:00|10278.1|10276.1|10279.1|10277.1|10283.1|10281.1|10275.6|10273.6|166
1601369100000|2020-09-29 08:45:00|10278.6|10276.6|10276.6|10274.6|10286.6|10284.6|10274.1|10272.1|270
1601369400000|2020-09-29 08:50:00|10277.1|10275.1|10272.6|10270.6|10279.1|10277.1|10272.6|10270.6|172
1601369700000|2020-09-29 08:55:00|10273.1|10271.1|10275.6|10273.6|10280.1|10278.1|10272.6|10270.6|207
1601370000000|2020-09-29 09:00:00|10276.1|10274.1|10274.1|10272.1|10276.6|10274.6|10271.1|10269.1|166
1601370300000|2020-09-29 09:05:00|10273.6|10271.6|10273.6|10271.6|10279.1|10277.1|10270.1|10268.1|214
1601370600000|2020-09-29 09:10:00|10274.1|10272.1|10270.6|10268.6|10275.6|10273.6|10270.6|10268.6|196
1601370900000|2020-09-29 09:15:00|10271.1|10269.1|10270.1|10268.1|10273.1|10271.1|10268.1|10266.1|151
1601371200000|2020-09-29 09:20:00|10269.6|10267.6|10264.1|10262.1|10271.6|10269.6|10264.1|10262.1|216
1601371500000|2020-09-29 09:25:00|10263.1|10261.1|10268.6|10266.6|10270.6|10268.6|10258.6|10256.6|112
1601371800000|2020-09-29 09:30:00|10269.1|10267.1|10267.6|10265.6|10269.1|10267.1|10261.1|10259.1|136
1601372100000|2020-09-29 09:35:00|10268.1|10266.1|10267.1|10265.1|10271.6|10269.6|10267.1|10265.1|79
1601372400000|2020-09-29 09:40:00|10267.6|10265.6|10270.1|10268.1|10271.1|10269.1|10266.1|10264.1|108
1601372700000|2020-09-29 09:45:00|10270.6|10268.6|10263.6|10261.6|10271.1|10269.1|10263.6|10261.6|173
1601373000000|2020-09-29 09:50:00|10263.1|10261.1|10263.6|10261.6|10266.1|10264.1|10260.6|10258.6|110
1601373300000|2020-09-29 09:55:00|10264.1|10262.1|10263.1|10261.1|10266.1|10264.1|10261.1|10259.1|148
1601373600000|2020-09-29 10:00:00|10262.6|10260.6|10262.1|10260.1|10264.6|10262.6|10257.1|10255.1|180
1601373900000|2020-09-29 10:05:00|10261.6|10259.6|10266.1|10264.1|10267.6|10265.6|10260.6|10258.6|153
1601374200000|2020-09-29 10:10:00|10265.6|10263.6|10275.1|10273.1|10275.1|10273.1|10265.6|10263.6|142
1601374500000|2020-09-29 10:15:00|10274.6|10272.6|10277.1|10275.1|10278.6|10276.6|10274.6|10272.6|63
1601374800000|2020-09-29 10:20:00|10277.6|10275.6|10270.1|10268.1|10278.6|10276.6|10267.6|10265.6|180
1601375100000|2020-09-29 10:25:00|10270.6|10268.6|10266.1|10264.1|10270.6|10268.6|10263.1|10261.1|103
1601375400000|2020-09-29 10:30:00|10266.6|10264.6|10262.6|10260.6|10270.1|10268.1|10262.1|10260.1|102
1601375700000|2020-09-29 10:35:00|10263.1|10261.1|10261.6|10259.6|10263.1|10261.1|10257.1|10255.1|96
1601376000000|2020-09-29 10:40:00|10261.1|10259.1|10258.1|10256.1|10263.1|10261.1|10257.1|10255.1|119
1601376300000|2020-09-29 10:45:00|10257.6|10255.6|10250.1|10248.1|10259.1|10257.1|10250.1|10248.1|145
1601376600000|2020-09-29 10:50:00|10250.6|10248.6|10253.6|10251.6|10255.1|10253.1|10250.1|10248.1|73
1601376900000|2020-09-29 10:55:00|10253.1|10251.1|10260.6|10258.6|10261.1|10259.1|10252.6|10250.6|323
1601377200000|2020-09-29 11:00:00|10261.1|10259.1|10263.6|10261.6|10267.1|10265.1|10260.1|10258.1|113
1601377500000|2020-09-29 11:05:00|10264.1|10262.1|10265.6|10263.6|10266.1|10264.1|10262.1|10260.1|41
1601377800000|2020-09-29 11:10:00|10266.1|10264.1|10263.1|10261.1|10267.6|10265.6|10263.1|10261.1|62
1601378100000|2020-09-29 11:15:00|10263.6|10261.6|10272.1|10270.1|10272.6|10270.6|10263.1|10261.1|87
1601378400000|2020-09-29 11:20:00|10271.6|10269.6|10269.6|10267.6|10274.1|10272.1|10268.1|10266.1|155
1601378700000|2020-09-29 11:25:00|10270.1|10268.1|10270.6|10268.6|10272.1|10270.1|10268.1|10266.1|79
1601379000000|2020-09-29 11:30:00|10270.1|10268.1|10268.6|10266.6|10271.6|10269.6|10267.1|10265.1|79
1601379300000|2020-09-29 11:35:00|10269.1|10267.1|10268.1|10266.1|10270.1|10268.1|10266.6|10264.6|59
1601379600000|2020-09-29 11:40:00|10269|10267|10269.5|10267.5|10273|10271|10267.5|10265.5|40
1601379900000|2020-09-29 11:45:00|10270|10268|10269|10267|10271|10269|10265|10263|60
1601380200000|2020-09-29 11:50:00|10268.5|10266.5|10265|10263|10269.5|10267.5|10261.5|10259.5|55
1601380500000|2020-09-29 11:55:00|10265.5|10263.5|10270|10268|10270|10268|10264|10262|80
1601380800000|2020-09-29 12:00:00|10269|10267|10261|10259|10270|10268|10261|10259|84
1601381100000|2020-09-29 12:05:00|10261.5|10259.5|10257|10255|10262|10260|10255.5|10253.5|100
1601381400000|2020-09-29 12:10:00|10256.5|10254.5|10258.5|10256.5|10259|10257|10254|10252|64
1601381700000|2020-09-29 12:15:00|10258|10256|10258|10256|10261|10259|10258|10256|56
1601382000000|2020-09-29 12:20:00|10258.5|10256.5|10258.5|10256.5|10260.5|10258.5|10255.5|10253.5|121
1601382300000|2020-09-29 12:25:00|10259|10257|10255|10253|10259|10257|10253.5|10251.5|161
1601382600000|2020-09-29 12:30:00|10255.5|10253.5|10259.5|10257.5|10260|10258|10253|10251|221
1601382900000|2020-09-29 12:35:00|10260|10258|10265|10263|10267|10265|10258.5|10256.5|117
1601383200000|2020-09-29 12:40:00|10264.5|10262.5|10260.5|10258.5|10266.5|10264.5|10259|10257|49
1601383500000|2020-09-29 12:45:00|10260|10258|10265|10263|10265|10263|10260|10258|68
1601383800000|2020-09-29 12:50:00|10264.5|10262.5|10265.5|10263.5|10267|10265|10261|10259|110
1601384100000|2020-09-29 12:55:00|10265|10263|10267.5|10265.5|10272.5|10270.5|10262|10260|100
1601384400000|2020-09-29 13:00:00|10267|10265|10272|10270|10273|10271|10265|10263|222
1601384700000|2020-09-29 13:05:00|10271.5|10269.5|10272.5|10270.5|10273|10271|10269.5|10267.5|87
1601385000000|2020-09-29 13:10:00|10273|10271|10269|10267|10273.5|10271.5|10267|10265|153
1601385300000|2020-09-29 13:15:00|10269.5|10267.5|10263|10261|10270|10268|10263|10261|98
1601385600000|2020-09-29 13:20:00|10263.5|10261.5|10261.5|10259.5|10266|10264|10261.5|10259.5|58
1601385900000|2020-09-29 13:25:00|10261|10259|10259|10257|10262|10260|10257|10255|148
1601386200000|2020-09-29 13:30:00|10258.5|10256.5|10257|10255|10260.5|10258.5|10252|10250|279
1601386500000|2020-09-29 13:35:00|10256.5|10254.5|10262|10260|10262.5|10260.5|10254|10252|281
1601386800000|2020-09-29 13:40:00|10262.5|10260.5|10252.5|10250.5|10264|10262|10246.5|10244.5|311
1601387100000|2020-09-29 13:45:00|10252|10250|10256.5|10254.5|10263|10261|10250.5|10248.5|146
1601387400000|2020-09-29 13:50:00|10256|10254|10247.5|10245.5|10261.5|10259.5|10246.5|10244.5|414
1601387700000|2020-09-29 13:55:00|10248|10246|10251.5|10249.5|10252|10250|10244|10242|195
1601388000000|2020-09-29 14:00:00|10252.5|10250.5|10259|10257|10261.5|10259.5|10246|10244|374
1601388300000|2020-09-29 14:05:00|10258.5|10256.5|10254.5|10252.5|10260|10258|10252|10250|898
1601388600000|2020-09-29 14:10:00|10254.1|10252.1|10258.1|10256.1|10261.1|10259.1|10252.6|10250.6|403
1601388900000|2020-09-29 14:15:00|10257.6|10255.6|10255.6|10253.6|10258.6|10256.6|10254.1|10252.1|273
1601389200000|2020-09-29 14:20:00|10255.1|10253.1|10257.1|10255.1|10257.6|10255.6|10250.1|10248.1|372
1601389500000|2020-09-29 14:25:00|10256.6|10254.6|10252.6|10250.6|10258.6|10256.6|10251.6|10249.6|305
1601389800000|2020-09-29 14:30:00|10252.1|10250.1|10236.6|10234.6|10253.6|10251.6|10234.6|10232.6|371
1601390100000|2020-09-29 14:35:00|10236.1|10234.1|10226.6|10224.6|10236.1|10234.1|10217.1|10215.1|549
1601390400000|2020-09-29 14:40:00|10226.1|10224.1|10226.6|10224.6|10228.6|10226.6|10219.6|10217.6|295
1601390700000|2020-09-29 14:45:00|10226.1|10224.1|10227.6|10225.6|10234.1|10232.1|10216.1|10214.1|362
1601391000000|2020-09-29 14:50:00|10227.1|10225.1|10225.1|10223.1|10231.6|10229.6|10222.6|10220.6|262
1601391300000|2020-09-29 14:55:00|10226.6|10224.6|10229.6|10227.6|10232.6|10230.6|10222.6|10220.6|246
1601391600000|2020-09-29 15:00:00|10230.1|10228.1|10227.6|10225.6|10232.1|10230.1|10224.1|10222.1|305
1601391900000|2020-09-29 15:05:00|10227.1|10225.1|10228.6|10226.6|10235.1|10233.1|10225.6|10223.6|272
1601392200000|2020-09-29 15:10:00|10229.1|10227.1|10236.1|10234.1|10239.6|10237.6|10229.1|10227.1|332
1601392500000|2020-09-29 15:15:00|10236.6|10234.6|10236.1|10234.1|10245.1|10243.1|10232.6|10230.6|532
1601392800000|2020-09-29 15:20:00|10236.6|10234.6|10245.6|10243.6|10246.1|10244.1|10235.1|10233.1|419
1601393100000|2020-09-29 15:25:00|10246.1|10244.1|10231.6|10229.6|10247.6|10245.6|10224.6|10222.6|1757
1601393400000|2020-09-29 15:30:00|10232.1|10230.1|10232.6|10230.6|10237.6|10235.6|10229.6|10227.6|896
1601393700000|2020-09-29 15:35:00|10233.6|10231.6|10233.1|10231.1|10237.1|10235.1|10229.6|10227.6|236
1601394000000|2020-09-29 15:40:00|10232.6|10230.6|10209.6|10207.6|10233.1|10231.1|10207.6|10205.6|324
1601394300000|2020-09-29 15:45:00|10210.1|10208.1|10203.6|10201.6|10215.1|10213.1|10200.6|10198.6|216
1601394600000|2020-09-29 15:50:00|10204.1|10202.1|10215.1|10213.1|10215.6|10213.6|10202.1|10200.1|218
1601394900000|2020-09-29 15:55:00|10215.6|10213.6|10210.1|10208.1|10218.6|10216.6|10209.6|10207.6|111
1601395200000|2020-09-29 16:00:00|10209.6|10207.6|10201.6|10199.6|10215.6|10213.6|10201.6|10199.6|80
1601395500000|2020-09-29 16:05:00|10202.1|10200.1|10209.6|10207.6|10209.6|10207.6|10199.1|10197.1|150
1601395800000|2020-09-29 16:10:00|10209.1|10207.1|10212.6|10210.6|10212.6|10210.6|10207.1|10205.1|16
1601396100000|2020-09-29 16:15:00|10212.1|10210.1|10211.1|10209.1|10212.6|10210.6|10207.1|10205.1|18
1601396400000|2020-09-29 16:20:00|10210.6|10208.6|10207.1|10205.1|10212.1|10210.1|10206.1|10204.1|20
1601396700000|2020-09-29 16:25:00|10206.6|10204.6|10212.1|10210.1|10215.6|10213.6|10206.6|10204.6|8
1601397000000|2020-09-29 16:30:00|10212.6|10210.6|10206.1|10204.1|10213.6|10211.6|10206.1|10204.1|28
1601397300000|2020-09-29 16:35:00|10206.6|10204.6|10216.6|10214.6|10217.1|10215.1|10206.6|10204.6|62
1601397600000|2020-09-29 16:40:00|10217.1|10215.1|10217.1|10215.1|10219.1|10217.1|10216.1|10214.1|6
1601397900000|2020-09-29 16:45:00|10216.6|10214.6|10216.1|10214.1|10218.6|10216.6|10213.1|10211.1|18
1601398200000|2020-09-29 16:50:00|10215.6|10213.6|10216.1|10214.1|10216.6|10214.6|10212.1|10210.1|6
1601398500000|2020-09-29 16:55:00|10215.6|10213.6|10214.1|10212.1|10217.1|10215.1|10212.6|10210.6|33
1601398800000|2020-09-29 17:00:00|10214.6|10212.6|10206.6|10204.6|10214.6|10212.6|10205.6|10203.6|23
1601399100000|2020-09-29 17:05:00|10206.1|10204.1|10198.1|10196.1|10206.6|10204.6|10195.1|10193.1|32
1601399400000|2020-09-29 17:10:00|10198.6|10196.6|10195.1|10193.1|10199.6|10197.6|10193.1|10191.1|64
1601399700000|2020-09-29 17:15:00|10195.6|10193.6|10199.6|10197.6|10201.1|10199.1|10192.6|10190.6|41
1601400000000|2020-09-29 17:20:00|10199.1|10197.1|10201.6|10199.6|10203.6|10201.6|10199.1|10197.1|19
1601400300000|2020-09-29 17:25:00|10201.1|10199.1|10203.6|10201.6|10204.1|10202.1|10200.6|10198.6|17
1601400600000|2020-09-29 17:30:00|10203.1|10201.1|10204.1|10202.1|10205.6|10203.6|10202.1|10200.1|32
1601400900000|2020-09-29 17:35:00|10203.6|10201.6|10202.1|10200.1|10206.1|10204.1|10200.6|10198.6|18
1601401200000|2020-09-29 17:40:00|10203.1|10201.1|10203.1|10201.1|10204.6|10202.6|10201.6|10199.6|11
1601401500000|2020-09-29 17:45:00|10203.6|10201.6|10204.6|10202.6|10206.1|10204.1|10202.1|10200.1|14
1601401800000|2020-09-29 17:50:00|10204.1|10202.1|10215.6|10213.6|10216.1|10214.1|10203.6|10201.6|30
1601402100000|2020-09-29 17:55:00|10216.1|10214.1|10213.6|10211.6|10216.1|10214.1|10211.6|10209.6|16
1601402400000|2020-09-29 18:00:00|10214.1|10212.1|10213.6|10211.6|10216.1|10214.1|10211.1|10209.1|1
1601402700000|2020-09-29 18:05:00|10213.1|10211.1|10217.1|10215.1|10217.1|10215.1|10212.1|10210.1|1
1601403000000|2020-09-29 18:10:00|10217.6|10215.6|10214.1|10212.1|10218.1|10216.1|10213.6|10211.6|1
1601403300000|2020-09-29 18:15:00|10214.6|10212.6|10220.1|10218.1|10220.1|10218.1|10212.1|10210.1|10
1601403600000|2020-09-29 18:20:00|10219.6|10217.6|10217.1|10215.1|10221.1|10219.1|10215.6|10213.6|6
1601403900000|2020-09-29 18:25:00|10216.6|10214.6|10223.1|10221.1|10223.1|10221.1|10215.6|10213.6|10
1601404200000|2020-09-29 18:30:00|10222.6|10220.6|10223.6|10221.6|10225.6|10223.6|10221.6|10219.6|47
1601404500000|2020-09-29 18:35:00|10224.1|10222.1|10221.6|10219.6|10224.1|10222.1|10221.6|10219.6|4
1601404800000|2020-09-29 18:40:00|10222.1|10220.1|10223.6|10221.6|10224.1|10222.1|10219.1|10217.1|4
1601405100000|2020-09-29 18:45:00|10223.1|10221.1|10219.6|10217.6|10223.6|10221.6|10218.1|10216.1|3
1601405400000|2020-09-29 18:50:00|10220.1|10218.1|10217.1|10215.1|10224.1|10222.1|10216.1|10214.1|4
1601405700000|2020-09-29 18:55:00|10217.6|10215.6|10217.6|10215.6|10219.6|10217.6|10216.1|10214.1|4
1601406000000|2020-09-29 19:00:00|10218.1|10216.1|10216.1|10214.1|10221.6|10219.6|10215.6|10213.6|7
1601406300000|2020-09-29 19:05:00|10216.6|10214.6|10215.1|10213.1|10217.1|10215.1|10214.6|10212.6|7
1601406600000|2020-09-29 19:10:00|10214.6|10212.6|10217.1|10215.1|10218.6|10216.6|10214.6|10212.6|5
1601406900000|2020-09-29 19:15:00|10216.6|10214.6|10221.6|10219.6|10222.6|10220.6|10215.6|10213.6|16
1601407200000|2020-09-29 19:20:00|10221.1|10219.1|10215.6|10213.6|10221.6|10219.6|10210.1|10208.1|45
1601407500000|2020-09-29 19:25:00|10215.1|10213.1|10214.6|10212.6|10216.1|10214.1|10211.1|10209.1|20
1601407800000|2020-09-29 19:30:00|10215.1|10213.1|10215.6|10213.6|10216.1|10214.1|10213.1|10211.1|5
1601408100000|2020-09-29 19:35:00|10215.1|10213.1|10209.1|10207.1|10215.6|10213.6|10208.1|10206.1|11
1601408400000|2020-09-29 19:40:00|10208.6|10206.6|10211.1|10209.1|10212.1|10210.1|10208.6|10206.6|5
1601408700000|2020-09-29 19:45:00|10210.1|10208.1|10210.6|10208.6|10214.6|10212.6|10208.1|10206.1|31
1601409000000|2020-09-29 19:50:00|10212.1|10210.1|10208.6|10206.6|10215.6|10213.6|10207.6|10205.6|25
1601409300000|2020-09-29 19:55:00|10208.1|10206.1|10208.9|10202.9|10211.7|10208.1|10202.6|10200.6|52
1601409600000|2020-09-29 20:00:00|10210.2|10204.2|10228.2|10222.2|10228.2|10222.2|10209.3|10203.3|0
1601409900000|2020-09-29 20:05:00|10228.1|10222.1|10237.3|10231.3|10238.7|10232.7|10226.8|10220.8|0
1601410200000|2020-09-29 20:10:00|10237.2|10231.2|10234.8|10228.8|10244|10238|10232.6|10226.6|0
1601410500000|2020-09-29 20:15:00|10235.1|10229.1|10233.4|10227.4|10235.1|10229.1|10232.7|10226.7|0
1601410800000|2020-09-29 20:20:00|10233.6|10227.6|10233.4|10227.4|10233.9|10227.9|10232.9|10226.9|0
1601411100000|2020-09-29 20:25:00|10233.9|10227.9|10233.9|10227.9|10234.3|10228.3|10233.4|10227.4|0
1601411400000|2020-09-29 20:30:00|10234|10228|10233.7|10227.7|10239|10233|10232.3|10226.3|0
1601411700000|2020-09-29 20:35:00|10233.8|10227.8|10232.9|10226.9|10234.8|10228.8|10231.5|10225.5|0
1601412000000|2020-09-29 20:40:00|10233|10227|10231.5|10225.5|10234.3|10228.3|10231.5|10225.5|0
1601412300000|2020-09-29 20:45:00|10231.6|10225.6|10232.3|10226.3|10234.8|10228.8|10231.5|10225.5|0
1601412600000|2020-09-29 20:50:00|10232.4|10226.4|10225.6|10219.6|10232.9|10226.9|10223.5|10217.5|0
1601412900000|2020-09-29 20:55:00|10225.5|10219.5|10223|10217|10227.6|10221.6|10222.9|10216.9|0
1601413200000|2020-09-29 21:00:00|10222.7|10216.7|10221.6|10215.6|10222.7|10216.7|10221.6|10215.6|0
1601413500000|2020-09-29 21:05:00|10221.1|10215.1|10221.1|10215.1|10222|10216|10220.8|10214.8|0
1601413800000|2020-09-29 21:10:00|10221.6|10215.6|10221.6|10215.6|10222|10216|10220.8|10214.8|0
1601414100000|2020-09-29 21:15:00|10221.1|10215.1|10221.3|10215.3|10221.8|10215.8|10220.8|10214.8|0
1601414400000|2020-09-29 21:20:00|10221.1|10215.1|10220.6|10214.6|10221.1|10215.1|10220.4|10214.4|0
1601414700000|2020-09-29 21:25:00|10220.8|10214.8|10220.4|10214.4|10220.8|10214.8|10220.1|10214.1|0
1601415000000|2020-09-29 21:30:00|10220.1|10214.1|10220.1|10214.1|10220.4|10214.4|10220.1|10214.1|0
1601415300000|2020-09-29 21:35:00|10220|10214|10220|10214|10220.2|10214.2|10220|10214|0
1601415600000|2020-09-29 21:40:00|10219.7|10213.7|10219.7|10213.7|10220|10214|10219.7|10213.7|0
1601415900000|2020-09-29 21:45:00|10220|10214|10220.4|10214.4|10220.4|10214.4|10220|10214|0
1601416200000|2020-09-29 21:50:00|10219.7|10213.7|10220.2|10214.2|10220.4|10214.4|10219.5|10213.5|0
1601416500000|2020-09-29 21:55:00|10219.7|10213.7|10220.2|10214.2|10221.2|10215.2|10219.7|10213.7|0
1601416800000|2020-09-29 22:00:00|10219.9|10213.9|10225.2|10219.2|10226.3|10220.3|10217.5|10211.5|0
1601417100000|2020-09-29 22:05:00|10225.3|10219.3|10227.7|10221.7|10228.5|10222.5|10224.4|10218.4|0
1601417400000|2020-09-29 22:10:00|10227.8|10221.8|10230.5|10224.5|10230.5|10224.5|10227.4|10221.4|0
1601417700000|2020-09-29 22:15:00|10230.4|10224.4|10231.1|10225.1|10231.9|10225.9|10228.8|10222.8|0
1601418000000|2020-09-29 22:20:00|10231|10225|10228.5|10222.5|10231.9|10225.9|10228.5|10222.5|0
1601418300000|2020-09-29 22:25:00|10228.4|10222.4|10228.5|10222.5|10228.5|10222.5|10226.3|10220.3|0
1601418600000|2020-09-29 22:30:00|10228.6|10222.6|10225.2|10219.2|10231.9|10225.9|10224.4|10218.4|0
1601418900000|2020-09-29 22:35:00|10225.3|10219.3|10227.7|10221.7|10229.1|10223.1|10223|10217|0
1601419200000|2020-09-29 22:40:00|10227.4|10221.4|10229.1|10223.1|10229.1|10223.1|10227.4|10221.4|0
1601419500000|2020-09-29 22:45:00|10229.2|10223.2|10229.7|10223.7|10230.2|10224.2|10229.1|10223.1|0
1601419800000|2020-09-29 22:50:00|10229.8|10223.8|10239.9|10233.9|10242.7|10236.7|10229.8|10223.8|0
1601420100000|2020-09-29 22:55:00|10239.8|10233.8|10236.3|10230.3|10239.9|10233.9|10235.8|10229.8|0
1601420400000|2020-09-29 23:00:00|10236.2|10230.2|10237.1|10231.1|10238.5|10232.5|10235.8|10229.8|0
1601420700000|2020-09-29 23:05:00|10237.2|10231.2|10243.2|10237.2|10245.2|10239.2|10236.3|10230.3|0
1601421000000|2020-09-29 23:10:00|10243.1|10237.1|10236.3|10230.3|10243.8|10237.8|10236.3|10230.3|0
1601421300000|2020-09-29 23:15:00|10236.4|10230.4|10237.1|10231.1|10239|10233|10235.7|10229.7|0
1601421600000|2020-09-29 23:20:00|10236.6|10230.6|10235.1|10229.1|10237.7|10231.7|10234.6|10228.6|0
1601421900000|2020-09-29 23:25:00|10235.2|10229.2|10237.7|10231.7|10239|10233|10235.2|10229.2|0
1601422200000|2020-09-29 23:30:00|10237.6|10231.6|10234.3|10228.3|10238.5|10232.5|10233.8|10227.8|0
1601422500000|2020-09-29 23:35:00|10234.1|10228.1|10232.4|10226.4|10235.7|10229.7|10231|10225|0
1601422800000|2020-09-29 23:40:00|10232.5|10226.5|10236.3|10230.3|10236.3|10230.3|10232.5|10226.5|0
1601423100000|2020-09-29 23:45:00|10236.2|10230.2|10236.3|10230.3|10239|10233|10233.8|10227.8|0
1601423400000|2020-09-29 23:50:00|10236.2|10230.2|10236.5|10230.5|10238.5|10232.5|10235.1|10229.1|0
1601423700000|2020-09-29 23:55:00|10236.3|10230.3|10235.7|10229.7|10238.5|10232.5|10235.7|10229.7|0
1601424000000|2020-09-30 00:00:00|10235.6|10229.6|10238.1|10232.1|10239.6|10233.6|10233.8|10227.8|0
1601424300000|2020-09-30 00:05:00|10238.3|10232.3|10236.7|10230.7|10239.4|10233.4|10236.1|10230.1|0
1601424600000|2020-09-30 00:10:00|10236.8|10230.8|10239.4|10233.4|10240|10234|10236.1|10230.1|0
1601424900000|2020-09-30 00:15:00|10237.1|10231.1|10237.9|10231.9|10241.8|10235.8|10235.4|10229.4|0
1601425200000|2020-09-30 00:20:00|10237.5|10231.5|10232.7|10226.7|10238|10232|10230.1|10224.1|0
1601425500000|2020-09-30 00:25:00|10232.8|10226.8|10235.2|10229.2|10237.9|10231.9|10232.8|10226.8|0
1601425800000|2020-09-30 00:30:00|10235.3|10229.3|10223.5|10217.5|10235.3|10229.3|10219.8|10213.8|0
1601426100000|2020-09-30 00:35:00|10223.6|10217.6|10224.1|10218.1|10226.2|10220.2|10221.8|10215.8|0
1601426400000|2020-09-30 00:40:00|10224.2|10218.2|10221.5|10215.5|10224.2|10218.2|10220.2|10214.2|0
1601426700000|2020-09-30 00:45:00|10221.4|10215.4|10219.1|10213.1|10224.2|10218.2|10219|10213|0
1601427000000|2020-09-30 00:50:00|10219|10213|10221.7|10215.7|10224.5|10218.5|10216.5|10210.5|0
1601427300000|2020-09-30 00:55:00|10221.8|10215.8|10221.6|10215.6|10221.9|10215.9|10220.4|10214.4|0
1601427600000|2020-09-30 01:00:00|10221.5|10215.5|10222.9|10216.9|10227.1|10221.1|10220.2|10214.2|0
1601427900000|2020-09-30 01:05:00|10222.8|10216.8|10221.8|10215.8|10226.8|10220.8|10219.1|10213.1|0
1601428200000|2020-09-30 01:10:00|10221.7|10215.7|10227.1|10221.1|10227.1|10221.1|10221.6|10215.6|0
1601428500000|2020-09-30 01:15:00|10227|10221|10241.1|10235.1|10243.6|10237.6|10227|10221|0
1601428800000|2020-09-30 01:20:00|10241|10235|10243.5|10237.5|10246.1|10240.1|10240.8|10234.8|0
1601429100000|2020-09-30 01:25:00|10243.4|10237.4|10246.1|10240.1|10246.2|10240.2|10242.2|10236.2|0
1601429400000|2020-09-30 01:30:00|10245.1|10239.1|10234.5|10228.5|10245.1|10239.1|10234.5|10228.5|0
1601429700000|2020-09-30 01:35:00|10234.6|10228.6|10239.9|10233.9|10239.9|10233.9|10234.5|10228.5|0
1601430000000|2020-09-30 01:40:00|10239.8|10233.8|10234.7|10228.7|10239.9|10233.9|10234.5|10228.5|0
1601430300000|2020-09-30 01:45:00|10235.6|10229.6|10237.3|10231.3|10237.4|10231.4|10234.5|10228.5|0
1601430600000|2020-09-30 01:50:00|10237.4|10231.4|10238.6|10232.6|10242.7|10236.7|10234.7|10228.7|0
1601430900000|2020-09-30 01:55:00|10239|10233|10240.2|10234.2|10242.7|10236.7|10234.7|10228.7|0
1601431200000|2020-09-30 02:00:00|10240.6|10234.6|10240|10234|10242.7|10236.7|10239.9|10233.9|0
1601431500000|2020-09-30 02:05:00|10239.9|10233.9|10245.1|10239.1|10245.2|10239.2|10239.9|10233.9|0
1601431800000|2020-09-30 02:10:00|10245.2|10239.2|10250.7|10244.7|10250.8|10244.8|10242.5|10236.5|0
1601432100000|2020-09-30 02:15:00|10251.2|10245.2|10259.7|10253.7|10262.7|10256.7|10251.2|10245.2|0
1601432400000|2020-09-30 02:20:00|10259.8|10253.8|10256.8|10250.8|10262.3|10256.3|10255.5|10249.5|0
1601432700000|2020-09-30 02:25:00|10256.9|10250.9|10262|10256|10262.4|10256.4|10256.9|10250.9|0
1601433000000|2020-09-30 02:30:00|10261.9|10255.9|10259.5|10253.5|10262.1|10256.1|10259.2|10253.2|0
1601433300000|2020-09-30 02:35:00|10260|10254|10269.3|10263.3|10269.3|10263.3|10259.2|10253.2|0
1601433600000|2020-09-30 02:40:00|10269.2|10263.2|10235.8|10229.8|10269.2|10263.2|10233|10227|0
1601433900000|2020-09-30 02:45:00|10235.7|10229.7|10213.9|10207.9|10241.7|10235.7|10208.8|10202.8|0
1601434200000|2020-09-30 02:50:00|10214|10208|10227.5|10221.5|10227.8|10221.8|10213.8|10207.8|0
1601434500000|2020-09-30 02:55:00|10227.4|10221.4|10221.9|10215.9|10228.8|10222.8|10219|10213|0
1601434800000|2020-09-30 03:00:00|10222|10216|10208.8|10202.8|10222.1|10216.1|10203.4|10197.4|0
1601435100000|2020-09-30 03:05:00|10209.3|10203.3|10206|10200|10214.1|10208.1|10200.6|10194.6|0
1601435400000|2020-09-30 03:10:00|10205.6|10199.6|10200.8|10194.8|10205.9|10199.9|10195.4|10189.4|0
1601435700000|2020-09-30 03:15:00|10200.9|10194.9|10206.3|10200.3|10206.3|10200.3|10200.9|10194.9|0
1601436000000|2020-09-30 03:20:00|10206.4|10200.4|10203.6|10197.6|10208.9|10202.9|10197.8|10191.8|0
1601436300000|2020-09-30 03:25:00|10203.5|10197.5|10198|10192|10203.5|10197.5|10189.9|10183.9|0
1601436600000|2020-09-30 03:30:00|10198.1|10192.1|10189.7|10183.7|10200.7|10194.7|10187.2|10181.2|0
1601436900000|2020-09-30 03:35:00|10190.2|10184.2|10186.7|10180.7|10192.2|10186.2|10183.9|10177.9|0
1601437200000|2020-09-30 03:40:00|10186.6|10180.6|10198.4|10192.4|10202.6|10196.6|10185.4|10179.4|0
1601437500000|2020-09-30 03:45:00|10199.6|10193.6|10199.8|10193.8|10200|10194|10194.3|10188.3|0
1601437800000|2020-09-30 03:50:00|10199.9|10193.9|10198.4|10192.4|10202.4|10196.4|10197|10191|0
1601438100000|2020-09-30 03:55:00|10198.9|10192.9|10191.3|10185.3|10199.8|10193.8|10191.2|10185.2|0
1601438400000|2020-09-30 04:00:00|10191.2|10185.2|10192.6|10186.6|10194.9|10188.9|10185.8|10179.8|0
1601438700000|2020-09-30 04:05:00|10192.5|10186.5|10182.2|10176.2|10192.6|10186.6|10179.6|10173.6|0
1601439000000|2020-09-30 04:10:00|10182.1|10176.1|10178.3|10172.3|10182.4|10176.4|10176.9|10170.9|0
1601439300000|2020-09-30 04:15:00|10178.2|10172.2|10166.5|10160.5|10178.2|10172.2|10166|10160|0
1601439600000|2020-09-30 04:20:00|10166.4|10160.4|10166.8|10160.8|10169.1|10163.1|10158.6|10152.6|0
1601439900000|2020-09-30 04:25:00|10167.4|10161.4|10188.1|10182.1|10190.8|10184.8|10167.4|10161.4|0
1601440200000|2020-09-30 04:30:00|10183.1|10177.1|10183.6|10177.6|10188|10182|10179.7|10173.7|0
1601440500000|2020-09-30 04:35:00|10183.5|10177.5|10178.1|10172.1|10183.6|10177.6|10178.1|10172.1|0
1601440800000|2020-09-30 04:40:00|10178.2|10172.2|10178.3|10172.3|10180.9|10174.9|10169.8|10163.8|0
1601441100000|2020-09-30 04:45:00|10178.4|10172.4|10176|10170|10181.1|10175.1|10173.1|10167.1|0
1601441400000|2020-09-30 04:50:00|10176.1|10170.1|10170.5|10164.5|10176.1|10170.1|10170.5|10164.5|0
1601441700000|2020-09-30 04:55:00|10170.6|10164.6|10180.6|10174.6|10183.1|10177.1|10170.6|10164.6|0
1601442000000|2020-09-30 05:00:00|10180.4|10174.4|10179.4|10173.4|10181.9|10175.9|10172.3|10166.3|0
1601442300000|2020-09-30 05:05:00|10179.5|10173.5|10187.6|10181.6|10190.2|10184.2|10176.9|10170.9|0
1601442600000|2020-09-30 05:10:00|10187.5|10181.5|10182.3|10176.3|10187.6|10181.6|10182.2|10176.2|0
1601442900000|2020-09-30 05:15:00|10182.2|10176.2|10179.6|10173.6|10185|10179|10179.5|10173.5|0
1601443200000|2020-09-30 05:20:00|10179.5|10173.5|10179.5|10173.5|10183.4|10177.4|10176.8|10170.8|0
1601443500000|2020-09-30 05:25:00|10179.4|10173.4|10177.7|10171.7|10179.4|10173.4|10176.5|10170.5|0
1601443800000|2020-09-30 05:30:00|10177.6|10171.6|10166.7|10160.7|10177.9|10171.9|10166.5|10160.5|0
1601444100000|2020-09-30 05:35:00|10166.6|10160.6|10173.8|10167.8|10176.7|10170.7|10166.4|10160.4|0
1601444400000|2020-09-30 05:40:00|10173.9|10167.9|10176.4|10170.4|10179.2|10173.2|10173.7|10167.7|0
1601444700000|2020-09-30 05:45:00|10176.5|10170.5|10160.2|10154.2|10176.5|10170.5|10157.5|10151.5|0
1601445000000|2020-09-30 05:50:00|10160.1|10154.1|10163.9|10157.9|10167.8|10161.8|10160|10154|0
1601445300000|2020-09-30 05:55:00|10164|10158|10162.3|10156.3|10165.5|10159.5|10162.1|10156.1|0
1601445600000|2020-09-30 06:00:00|10160.6|10158.6|10156.1|10154.1|10165.6|10163.6|10152.1|10150.1|181
1601445900000|2020-09-30 06:05:00|10155.6|10153.6|10141.1|10139.1|10159.1|10157.1|10141.1|10139.1|189
1601446200000|2020-09-30 06:10:00|10140.6|10138.6|10138.6|10136.6|10150.1|10148.1|10138.1|10136.1|119
1601446500000|2020-09-30 06:15:00|10138.1|10136.1|10141.1|10139.1|10144.1|10142.1|10134.1|10132.1|110
1601446800000|2020-09-30 06:20:00|10141.6|10139.6|10141.1|10139.1|10145.1|10143.1|10141.1|10139.1|35
1601447100000|2020-09-30 06:25:00|10141.6|10139.6|10148.6|10146.6|10151.1|10149.1|10138.6|10136.6|66
1601447400000|2020-09-30 06:30:00|10149.1|10147.1|10149.1|10147.1|10151.1|10149.1|10144.6|10142.6|24
1601447700000|2020-09-30 06:35:00|10149.6|10147.6|10154.1|10152.1|10155.1|10153.1|10148.6|10146.6|13
1601448000000|2020-09-30 06:40:00|10154.6|10152.6|10152.1|10150.1|10157.1|10155.1|10151.6|10149.6|12
1601448300000|2020-09-30 06:45:00|10152.6|10150.6|10147.1|10145.1|10154.1|10152.1|10147.1|10145.1|12
1601448600000|2020-09-30 06:50:00|10147.6|10145.6|10157.1|10155.1|10157.1|10155.1|10147.1|10145.1|38
1601448900000|2020-09-30 06:55:00|10157.6|10155.6|10176.1|10174.1|10176.1|10174.1|10149.1|10147.1|275
1601449200000|2020-09-30 07:00:00|10175.6|10173.6|10208.6|10206.6|10212.6|10210.6|10169.1|10167.1|1000
1601449500000|2020-09-30 07:05:00|10209.1|10207.1|10218.1|10216.1|10220.6|10218.6|10198.1|10196.1|829
1601449800000|2020-09-30 07:10:00|10219.1|10217.1|10207.1|10205.1|10223.1|10221.1|10205.1|10203.1|713
1601450100000|2020-09-30 07:15:00|10206.6|10204.6|10231.6|10229.6|10237.6|10235.6|10201.1|10199.1|677
1601450400000|2020-09-30 07:20:00|10232.1|10230.1|10228.6|10226.6|10235.1|10233.1|10215.6|10213.6|373
1601450700000|2020-09-30 07:25:00|10229.1|10227.1|10242.1|10240.1|10243.1|10241.1|10214.1|10212.1|343
1601451000000|2020-09-30 07:30:00|10242.6|10240.6|10264.1|10262.1|10264.1|10262.1|10239.6|10237.6|457
1601451300000|2020-09-30 07:35:00|10263.6|10261.6|10258.1|10256.1|10265.6|10263.6|10252.6|10250.6|410
1601451600000|2020-09-30 07:40:00|10259.2|10257.2|10243.2|10241.2|10259.2|10257.2|10243.2|10241.2|234
1601451900000|2020-09-30 07:45:00|10242.7|10240.7|10245.7|10243.7|10256.7|10254.7|10240.2|10238.2|389
1601452200000|2020-09-30 07:50:00|10245.2|10243.2|10229.2|10227.2|10245.2|10243.2|10228.2|10226.2|358
1601452500000|2020-09-30 07:55:00|10228.7|10226.7|10210.7|10208.7|10228.7|10226.7|10210.2|10208.2|280
1601452800000|2020-09-30 08:00:00|10210.2|10208.2|10206.7|10204.7|10211.2|10209.2|10201.7|10199.7|449
1601453100000|2020-09-30 08:05:00|10206.2|10204.2|10188.7|10186.7|10208.2|10206.2|10180.7|10178.7|439
1601453400000|2020-09-30 08:10:00|10188.2|10186.2|10193.2|10191.2|10194.7|10192.7|10182.2|10180.2|296
1601453700000|2020-09-30 08:15:00|10193.7|10191.7|10204.2|10202.2|10212.2|10210.2|10193.7|10191.7|255
1601454000000|2020-09-30 08:20:00|10204.7|10202.7|10202.7|10200.7|10205.2|10203.2|10198.2|10196.2|257
1601454300000|2020-09-30 08:25:00|10202.2|10200.2|10197.2|10195.2|10204.7|10202.7|10194.7|10192.7|153
1601454600000|2020-09-30 08:30:00|10198.2|10196.2|10198.7|10196.7|10204.7|10202.7|10192.2|10190.2|167
1601454900000|2020-09-30 08:35:00|10199.2|10197.2|10200.2|10198.2|10204.7|10202.7|10194.2|10192.2|78
1601455200000|2020-09-30 08:40:00|10199.7|10197.7|10210.7|10208.7|10211.2|10209.2|10196.7|10194.7|207
1601455500000|2020-09-30 08:45:00|10210.2|10208.2|10210.7|10208.7|10217.2|10215.2|10206.2|10204.2|224
1601455800000|2020-09-30 08:50:00|10210.2|10208.2|10215.7|10213.7|10218.2|10216.2|10208.7|10206.7|172
1601456100000|2020-09-30 08:55:00|10216.2|10214.2|10219.2|10217.2|10221.2|10219.2|10209.7|10207.7|156
1601456400000|2020-09-30 09:00:00|10218.7|10216.7|10219.7|10217.7|10221.2|10219.2|10212.2|10210.2|179
1601456700000|2020-09-30 09:05:00|10219.2|10217.2|10216.2|10214.2|10220.7|10218.7|10212.7|10210.7|125
1601457000000|2020-09-30 09:10:00|10215.7|10213.7|10203.7|10201.7|10218.2|10216.2|10202.7|10200.7|143
1601457300000|2020-09-30 09:15:00|10204.2|10202.2|10207.7|10205.7|10212.7|10210.7|10203.7|10201.7|147
1601457600000|2020-09-30 09:20:00|10206.7|10204.7|10204.2|10202.2|10213.7|10211.7|10202.7|10200.7|144
1601457900000|2020-09-30 09:25:00|10204.7|10202.7|10194.7|10192.7|10206.2|10204.2|10193.2|10191.2|213
1601458200000|2020-09-30 09:30:00|10194.2|10192.2|10201.2|10199.2|10206.7|10204.7|10190.7|10188.7|227
1601458500000|2020-09-30 09:35:00|10201.7|10199.7|10203.7|10201.7|10205.2|10203.2|10199.7|10197.7|123
1601458800000|2020-09-30 09:40:00|10203.2|10201.2|10194.2|10192.2|10203.7|10201.7|10192.7|10190.7|135
1601459100000|2020-09-30 09:45:00|10193.7|10191.7|10198.2|10196.2|10204.2|10202.2|10192.2|10190.2|130
1601459400000|2020-09-30 09:50:00|10198.7|10196.7|10197.2|10195.2|10203.2|10201.2|10195.7|10193.7|101
1601459700000|2020-09-30 09:55:00|10196.7|10194.7|10200.7|10198.7|10205.2|10203.2|10195.7|10193.7|211
1601460000000|2020-09-30 10:00:00|10200.2|10198.2|10184.7|10182.7|10200.2|10198.2|10184.2|10182.2|249
1601460300000|2020-09-30 10:05:00|10184.2|10182.2|10181.7|10179.7|10191.2|10189.2|10167.2|10165.2|946
1601460600000|2020-09-30 10:10:00|10181.2|10179.2|10181.7|10179.7|10188.7|10186.7|10169.2|10167.2|299
1601460900000|2020-09-30 10:15:00|10181.2|10179.2|10181.7|10179.7|10186.7|10184.7|10179.7|10177.7|167
1601461200000|2020-09-30 10:20:00|10181.2|10179.2|10181.7|10179.7|10184.2|10182.2|10177.7|10175.7|166
1601461500000|2020-09-30 10:25:00|10182.2|10180.2|10190.2|10188.2|10191.7|10189.7|10180.7|10178.7|136
1601461800000|2020-09-30 10:30:00|10189.7|10187.7|10207.7|10205.7|10209.7|10207.7|10187.7|10185.7|164
1601462100000|2020-09-30 10:35:00|10207.2|10205.2|10207.2|10205.2|10211.7|10209.7|10205.7|10203.7|193
1601462400000|2020-09-30 10:40:00|10207.7|10205.7|10212.7|10210.7|10215.7|10213.7|10205.7|10203.7|127
1601462700000|2020-09-30 10:45:00|10213.2|10211.2|10218.2|10216.2|10218.7|10216.7|10212.7|10210.7|114
1601463000000|2020-09-30 10:50:00|10217.7|10215.7|10213.7|10211.7|10218.7|10216.7|10211.7|10209.7|90
1601463300000|2020-09-30 10:55:00|10214.7|10212.7|10199.2|10197.2|10215.2|10213.2|10198.7|10196.7|199
1601463600000|2020-09-30 11:00:00|10198.7|10196.7|10211.2|10209.2|10212.7|10210.7|10191.2|10189.2|231
1601463900000|2020-09-30 11:05:00|10211.7|10209.7|10208.7|10206.7|10213.2|10211.2|10206.7|10204.7|141
1601464200000|2020-09-30 11:10:00|10209.2|10207.2|10201.7|10199.7|10212.7|10210.7|10200.7|10198.7|200
1601464500000|2020-09-30 11:15:00|10203.2|10201.2|10199.2|10197.2|10203.7|10201.7|10198.7|10196.7|68
1601464800000|2020-09-30 11:20:00|10199.7|10197.7|10206.2|10204.2|10208.7|10206.7|10199.2|10197.2|148
1601465100000|2020-09-30 11:25:00|10206.7|10204.7|10209.2|10207.2|10210.2|10208.2|10201.7|10199.7|74
1601465400000|2020-09-30 11:30:00|10209.7|10207.7|10206.7|10204.7|10209.7|10207.7|10202.7|10200.7|92
1601465700000|2020-09-30 11:35:00|10207.2|10205.2|10202.7|10200.7|10208.7|10206.7|10201.7|10199.7|74
1601466000000|2020-09-30 11:40:00|10203.2|10201.2|10203.7|10201.7|10210.2|10208.2|10202.2|10200.2|76
1601466300000|2020-09-30 11:45:00|10203.2|10201.2|10212.2|10210.2|10213.2|10211.2|10203.2|10201.2|77
1601466600000|2020-09-30 11:50:00|10211.7|10209.7|10215.7|10213.7|10218.2|10216.2|10209.7|10207.7|120
1601466900000|2020-09-30 11:55:00|10216.2|10214.2|10219.7|10217.7|10222.2|10220.2|10215.2|10213.2|151
1601467200000|2020-09-30 12:00:00|10220.2|10218.2|10222.7|10220.7|10224.7|10222.7|10218.2|10216.2|206
1601467500000|2020-09-30 12:05:00|10223.2|10221.2|10220.2|10218.2|10226.7|10224.7|10219.2|10217.2|131
1601467800000|2020-09-30 12:10:00|10219.7|10217.7|10230.2|10228.2|10231.2|10229.2|10219.2|10217.2|240
1601468100000|2020-09-30 12:15:00|10229.7|10227.7|10229.2|10227.2|10233.2|10231.2|10226.7|10224.7|598
1601468400000|2020-09-30 12:20:00|10229.7|10227.7|10227.2|10225.2|10234.2|10232.2|10225.2|10223.2|85
1601468700000|2020-09-30 12:25:00|10226.7|10224.7|10236.2|10234.2|10236.2|10234.2|10224.7|10222.7|123
1601469000000|2020-09-30 12:30:00|10236.7|10234.7|10240.2|10238.2|10240.7|10238.7|10232.2|10230.2|165
1601469300000|2020-09-30 12:35:00|10240.7|10238.7|10244.7|10242.7|10244.7|10242.7|10237.2|10235.2|120
1601469600000|2020-09-30 12:40:00|10245.2|10243.2|10249.2|10247.2|10251.2|10249.2|10244.7|10242.7|271
1601469900000|2020-09-30 12:45:00|10249.7|10247.7|10243.7|10241.7|10250.2|10248.2|10239.7|10237.7|163
1601470200000|2020-09-30 12:50:00|10244.2|10242.2|10249.2|10247.2|10252.2|10250.2|10243.7|10241.7|116
1601470500000|2020-09-30 12:55:00|10248.7|10246.7|10252.7|10250.7|10254.7|10252.7|10246.2|10244.2|170
1601470800000|2020-09-30 13:00:00|10253.2|10251.2|10249.2|10247.2|10254.7|10252.7|10247.7|10245.7|223
1601471100000|2020-09-30 13:05:00|10248.7|10246.7|10251.2|10249.2|10258.2|10256.2|10245.2|10243.2|240
1601471400000|2020-09-30 13:10:00|10250.7|10248.7|10252.7|10250.7|10256.2|10254.2|10249.2|10247.2|95
1601471700000|2020-09-30 13:15:00|10253.2|10251.2|10247.2|10245.2|10255.2|10253.2|10245.7|10243.7|85
1601472000000|2020-09-30 13:20:00|10246.7|10244.7|10251.2|10249.2|10251.7|10249.7|10245.2|10243.2|179
1601472300000|2020-09-30 13:25:00|10250.7|10248.7|10243.2|10241.2|10251.7|10249.7|10242.7|10240.7|185
1601472600000|2020-09-30 13:30:00|10246.2|10244.2|10255.7|10253.7|10260.2|10258.2|10243.7|10241.7|489
1601472900000|2020-09-30 13:35:00|10256.2|10254.2|10240.7|10238.7|10257.2|10255.2|10236.2|10234.2|452
1601473200000|2020-09-30 13:40:00|10241.2|10239.2|10248.2|10246.2|10248.7|10246.7|10239.2|10237.2|216
1601473500000|2020-09-30 13:45:00|10247.7|10245.7|10254.2|10252.2|10260.2|10258.2|10243.7|10241.7|245
1601473800000|2020-09-30 13:50:00|10255.2|10253.2|10258.2|10256.2|10259.7|10257.7|10252.7|10250.7|445
1601474100000|2020-09-30 13:55:00|10259.2|10257.2|10261.2|10259.2|10263.7|10261.7|10252.7|10250.7|408
1601474400000|2020-09-30 14:00:00|10261.7|10259.7|10266.2|10264.2|10267.2|10265.2|10257.2|10255.2|547
1601474700000|2020-09-30 14:05:00|10265.7|10263.7|10255.2|10253.2|10270.7|10268.7|10247.2|10245.2|426
1601475000000|2020-09-30 14:10:00|10253.3|10251.3|10251.3|10249.3|10261.3|10259.3|10249.8|10247.8|291
1601475300000|2020-09-30 14:15:00|10251.8|10249.8|10252.3|10250.3|10258.3|10256.3|10248.8|10246.8|282
1601475600000|2020-09-30 14:20:00|10252.8|10250.8|10254.8|10252.8|10259.8|10257.8|10252.3|10250.3|309
1601475900000|2020-09-30 14:25:00|10254.3|10252.3|10251.8|10249.8|10255.3|10253.3|10248.3|10246.3|258
1601476200000|2020-09-30 14:30:00|10252.3|10250.3|10251.3|10249.3|10260.3|10258.3|10250.3|10248.3|520
1601476500000|2020-09-30 14:35:00|10250.3|10248.3|10252.8|10250.8|10253.8|10251.8|10249.8|10247.8|254
1601476800000|2020-09-30 14:40:00|10253.3|10251.3|10248.8|10246.8|10259.3|10257.3|10246.3|10244.3|292
1601477100000|2020-09-30 14:45:00|10249.3|10247.3|10246.8|10244.8|10253.3|10251.3|10245.8|10243.8|349
1601477400000|2020-09-30 14:50:00|10246.3|10244.3|10240.3|10238.3|10251.3|10249.3|10240.3|10238.3|353
1601477700000|2020-09-30 14:55:00|10240.8|10238.8|10234.8|10232.8|10244.8|10242.8|10234.3|10232.3|295
1601478000000|2020-09-30 15:00:00|10235.3|10233.3|10225.8|10223.8|10237.3|10235.3|10220.8|10218.8|287
1601478300000|2020-09-30 15:05:00|10225.3|10223.3|10225.8|10223.8|10233.8|10231.8|10222.3|10220.3|382
1601478600000|2020-09-30 15:10:00|10225.3|10223.3|10226.8|10224.8|10229.3|10227.3|10222.3|10220.3|332
1601478900000|2020-09-30 15:15:00|10227.3|10225.3|10218.8|10216.8|10230.3|10228.3|10216.8|10214.8|1004
1601479200000|2020-09-30 15:20:00|10219.3|10217.3|10206.3|10204.3|10219.3|10217.3|10192.3|10190.3|1203
1601479500000|2020-09-30 15:25:00|10207.8|10205.8|10189.3|10187.3|10217.3|10215.3|10187.8|10185.8|2395
1601479800000|2020-09-30 15:30:00|10188.8|10186.8|10173.8|10171.8|10192.3|10190.3|10166.3|10164.3|1436
1601480100000|2020-09-30 15:35:00|10172.8|10170.8|10178.8|10176.8|10180.3|10178.3|10171.3|10169.3|456
1601480400000|2020-09-30 15:40:00|10179.3|10177.3|10183.3|10181.3|10184.3|10182.3|10173.3|10171.3|95
1601480700000|2020-09-30 15:45:00|10182.8|10180.8|10181.8|10179.8|10185.3|10183.3|10177.3|10175.3|120
1601481000000|2020-09-30 15:50:00|10182.3|10180.3|10188.8|10186.8|10188.8|10186.8|10181.3|10179.3|74
1601481300000|2020-09-30 15:55:00|10189.3|10187.3|10193.3|10191.3|10196.3|10194.3|10187.3|10185.3|84
1601481600000|2020-09-30 16:00:00|10193.8|10191.8|10204.8|10202.8|10205.8|10203.8|10193.8|10191.8|72
1601481900000|2020-09-30 16:05:00|10204.3|10202.3|10210.8|10208.8|10211.8|10209.8|10202.8|10200.8|77
1601482200000|2020-09-30 16:10:00|10211.3|10209.3|10212.3|10210.3|10213.3|10211.3|10208.8|10206.8|42
1601482500000|2020-09-30 16:15:00|10212.8|10210.8|10212.8|10210.8|10219.3|10217.3|10211.8|10209.8|90
1601482800000|2020-09-30 16:20:00|10213.3|10211.3|10219.8|10217.8|10222.3|10220.3|10212.8|10210.8|60
1601483100000|2020-09-30 16:25:00|10219.3|10217.3|10217.8|10215.8|10220.8|10218.8|10216.3|10214.3|47
1601483400000|2020-09-30 16:30:00|10218.3|10216.3|10215.8|10213.8|10221.8|10219.8|10214.8|10212.8|85
1601483700000|2020-09-30 16:35:00|10215.3|10213.3|10218.8|10216.8|10219.3|10217.3|10213.3|10211.3|90
1601484000000|2020-09-30 16:40:00|10219.3|10217.3|10222.8|10220.8|10222.8|10220.8|10217.8|10215.8|82
1601484300000|2020-09-30 16:45:00|10223.3|10221.3|10217.8|10215.8|10223.3|10221.3|10217.3|10215.3|27
1601484600000|2020-09-30 16:50:00|10217.3|10215.3|10216.3|10214.3|10224.3|10222.3|10216.3|10214.3|42
1601484900000|2020-09-30 16:55:00|10217.3|10215.3|10217.8|10215.8|10220.3|10218.3|10217.3|10215.3|52
1601485200000|2020-09-30 17:00:00|10217.3|10215.3|10206.8|10204.8|10218.8|10216.8|10206.3|10204.3|23
1601485500000|2020-09-30 17:05:00|10207.3|10205.3|10203.3|10201.3|10208.8|10206.8|10203.3|10201.3|22
1601485800000|2020-09-30 17:10:00|10203.8|10201.8|10209.3|10207.3|10209.3|10207.3|10203.3|10201.3|54
1601486100000|2020-09-30 17:15:00|10210.3|10208.3|10208.8|10206.8|10211.3|10209.3|10206.8|10204.8|29
1601486400000|2020-09-30 17:20:00|10208.3|10206.3|10210.8|10208.8|10211.3|10209.3|10205.3|10203.3|30
1601486700000|2020-09-30 17:25:00|10210.3|10208.3|10217.8|10215.8|10218.3|10216.3|10209.8|10207.8|13
1601487000000|2020-09-30 17:30:00|10218.3|10216.3|10220.8|10218.8|10220.8|10218.8|10214.8|10212.8|27
1601487300000|2020-09-30 17:35:00|10220.3|10218.3|10221.3|10219.3|10224.3|10222.3|10219.3|10217.3|28
1601487600000|2020-09-30 17:40:00|10222.3|10220.3|10218.3|10216.3|10222.3|10220.3|10217.8|10215.8|15
1601487900000|2020-09-30 17:45:00|10217.8|10215.8|10218.8|10216.8|10218.8|10216.8|10216.8|10214.8|8
1601488200000|2020-09-30 17:50:00|10218.3|10216.3|10218.8|10216.8|10219.3|10217.3|10215.3|10213.3|13
1601488500000|2020-09-30 17:55:00|10219.3|10217.3|10221.3|10219.3|10221.3|10219.3|10214.8|10212.8|19
1601488800000|2020-09-30 18:00:00|10222.8|10220.8|10223.8|10221.8|10224.3|10222.3|10220.8|10218.8|25
1601489100000|2020-09-30 18:05:00|10224.3|10222.3|10232.8|10230.8|10234.3|10232.3|10223.8|10221.8|13
1601489400000|2020-09-30 18:10:00|10233.3|10231.3|10228.8|10226.8|10233.3|10231.3|10228.3|10226.3|15
1601489700000|2020-09-30 18:15:00|10229.8|10227.8|10228.8|10226.8|10229.8|10227.8|10227.8|10225.8|8
1601490000000|2020-09-30 18:20:00|10227.3|10225.3|10215.8|10213.8|10232.8|10230.8|10210.3|10208.3|58
1601490300000|2020-09-30 18:25:00|10215.3|10213.3|10211.3|10209.3|10217.3|10215.3|10198.3|10196.3|19
1601490600000|2020-09-30 18:30:00|10210.8|10208.8|10204.8|10202.8|10210.8|10208.8|10201.8|10199.8|17
1601490900000|2020-09-30 18:35:00|10205.3|10203.3|10195.8|10193.8|10207.3|10205.3|10195.8|10193.8|11
1601491200000|2020-09-30 18:40:00|10196.3|10194.3|10193.8|10191.8|10199.3|10197.3|10188.3|10186.3|28
1601491500000|2020-09-30 18:45:00|10193.3|10191.3|10184.8|10182.8|10194.8|10192.8|10181.8|10179.8|31
1601491800000|2020-09-30 18:50:00|10184.3|10182.3|10188.3|10186.3|10193.8|10191.8|10184.3|10182.3|18
1601492100000|2020-09-30 18:55:00|10187.8|10185.8|10201.8|10199.8|10202.3|10200.3|10185.8|10183.8|14
1601492400000|2020-09-30 19:00:00|10201.3|10199.3|10192.3|10190.3|10204.3|10202.3|10190.8|10188.8|8
1601492700000|2020-09-30 19:05:00|10192.8|10190.8|10194.3|10192.3|10198.3|10196.3|10191.8|10189.8|13
1601493000000|2020-09-30 19:10:00|10194.8|10192.8|10176.3|10174.3|10198.3|10196.3|10174.3|10172.3|24
1601493300000|2020-09-30 19:15:00|10176.8|10174.8|10167.3|10165.3|10177.3|10175.3|10162.8|10160.8|55
1601493600000|2020-09-30 19:20:00|10167.8|10165.8|10160.8|10158.8|10169.3|10167.3|10155.8|10153.8|38
1601493900000|2020-09-30 19:25:00|10161.3|10159.3|10172.3|10170.3|10176.8|10174.8|10156.3|10154.3|20
1601494200000|2020-09-30 19:30:00|10171.8|10169.8|10175.8|10173.8|10176.3|10174.3|10168.3|10166.3|10
1601494500000|2020-09-30 19:35:00|10176.3|10174.3|10181.8|10179.8|10183.3|10181.3|10170.8|10168.8|8
1601494800000|2020-09-30 19:40:00|10181.3|10179.3|10189.3|10187.3|10190.3|10188.3|10176.8|10174.8|20
1601495100000|2020-09-30 19:45:00|10189.8|10187.8|10199.3|10197.3|10200.8|10198.8|10187.3|10185.3|28
1601495400000|2020-09-30 19:50:00|10198.3|10196.3|10199.3|10197.3|10206.8|10204.8|10197.3|10195.3|14
1601495700000|2020-09-30 19:55:00|10199.8|10197.8|10182.5|10176.5|10207.3|10205.3|10177.5|10171.5|121
1601496000000|2020-09-30 20:00:00|10171.9|10165.9|10149.1|10143.1|10179.6|10173.6|10133.6|10127.6|0
1601496300000|2020-09-30 20:05:00|10149|10143|10153.3|10147.3|10157.8|10151.8|10145.2|10139.2|0
1601496600000|2020-09-30 20:10:00|10153.2|10147.2|10152.7|10146.7|10159.4|10153.4|10145.9|10139.9|0
1601496900000|2020-09-30 20:15:00|10153.2|10147.2|10153.8|10147.8|10155|10149|10152.1|10146.1|0
1601497200000|2020-09-30 20:20:00|10154|10148|10154.5|10148.5|10155.5|10149.5|10153.6|10147.6|0
1601497500000|2020-09-30 20:25:00|10154.7|10148.7|10156|10150|10157|10151|10154.7|10148.7|0
1601497800000|2020-09-30 20:30:00|10156.4|10150.4|10156.7|10150.7|10160.6|10154.6|10155.3|10149.3|0
1601498100000|2020-09-30 20:35:00|10156.8|10150.8|10153.9|10147.9|10157.3|10151.3|10153.9|10147.9|0
1601498400000|2020-09-30 20:40:00|10154|10148|10152.3|10146.3|10155.6|10149.6|10150.3|10144.3|0
1601498700000|2020-09-30 20:45:00|10152.2|10146.2|10148.6|10142.6|10152.3|10146.3|10146.6|10140.6|0
1601499000000|2020-09-30 20:50:00|10148.5|10142.5|10147.1|10141.1|10149.2|10143.2|10144.7|10138.7|0
1601499300000|2020-09-30 20:55:00|10146.6|10140.6|10155|10149|10155.8|10149.8|10146.6|10140.6|0
1601499600000|2020-09-30 21:00:00|10154.7|10148.7|10156.9|10150.9|10156.9|10150.9|10154.7|10148.7|0
1601499900000|2020-09-30 21:05:00|10156.6|10150.6|10155.4|10149.4|10157.1|10151.1|10155.2|10149.2|0
1601500200000|2020-09-30 21:10:00|10155.2|10149.2|10158.8|10152.8|10159.2|10153.2|10155.2|10149.2|0
1601500500000|2020-09-30 21:15:00|10158.3|10152.3|10163.8|10157.8|10165.2|10159.2|10158.1|10152.1|0
1601500800000|2020-09-30 21:20:00|10163.5|10157.5|10163.5|10157.5|10165.9|10159.9|10163.3|10157.3|0
1601501100000|2020-09-30 21:25:00|10163.3|10157.3|10161.9|10155.9|10163.5|10157.5|10161.1|10155.1|0
1601501400000|2020-09-30 21:30:00|10163.1|10157.1|10162.7|10156.7|10163.1|10157.1|10161.1|10155.1|0
1601501700000|2020-09-30 21:35:00|10162.9|10156.9|10164.1|10158.1|10165.6|10159.6|10162.7|10156.7|0
1601502000000|2020-09-30 21:40:00|10163.6|10157.6|10164.4|10158.4|10164.4|10158.4|10163.6|10157.6|0
1601502300000|2020-09-30 21:45:00|10164.1|10158.1|10164.6|10158.6|10165.6|10159.6|10164.1|10158.1|0
1601502600000|2020-09-30 21:50:00|10165.1|10159.1|10162.7|10156.7|10166.3|10160.3|10162.7|10156.7|0
1601502900000|2020-09-30 21:55:00|10163.6|10157.6|10163.9|10157.9|10164.4|10158.4|10161.7|10155.7|0
1601503200000|2020-09-30 22:00:00|10166.5|10160.5|10189.3|10183.3|10192.9|10186.9|10166.4|10160.4|0
1601503500000|2020-09-30 22:05:00|10189.4|10183.4|10186.1|10180.1|10194.1|10188.1|10180.2|10174.2|0
1601503800000|2020-09-30 22:10:00|10186.2|10180.2|10183.6|10177.6|10186.9|10180.9|10181.1|10175.1|0
1601504100000|2020-09-30 22:15:00|10183.5|10177.5|10186.9|10180.9|10186.9|10180.9|10176.3|10170.3|0
1601504400000|2020-09-30 22:20:00|10186.8|10180.8|10189.1|10183.1|10194.2|10188.2|10184.1|10178.1|0
1601504700000|2020-09-30 22:25:00|10189.2|10183.2|10189.4|10183.4|10190.8|10184.8|10188.1|10182.1|0
1601505000000|2020-09-30 22:30:00|10189.5|10183.5|10185.5|10179.5|10190|10184|10184.4|10178.4|0
1601505300000|2020-09-30 22:35:00|10185.4|10179.4|10185|10179|10186.1|10180.1|10182.2|10176.2|0
1601505600000|2020-09-30 22:40:00|10184.8|10178.8|10180.8|10174.8|10184.8|10178.8|10180.2|10174.2|0
1601505900000|2020-09-30 22:45:00|10180.9|10174.9|10182.8|10176.8|10184.1|10178.1|10179.7|10173.7|0
1601506200000|2020-09-30 22:50:00|10182.9|10176.9|10192.7|10186.7|10196.7|10190.7|10182.8|10176.8|0
1601506500000|2020-09-30 22:55:00|10192.8|10186.8|10197.4|10191.4|10198|10192|10192.7|10186.7|0
1601506800000|2020-09-30 23:00:00|10197.7|10191.7|10197.9|10191.9|10200.4|10194.4|10197.3|10191.3|0
1601507100000|2020-09-30 23:05:00|10197.8|10191.8|10204.5|10198.5|10204.8|10198.8|10194.5|10188.5|0
1601507400000|2020-09-30 23:10:00|10204.6|10198.6|10202.6|10196.6|10205.1|10199.1|10200.4|10194.4|0
1601507700000|2020-09-30 23:15:00|10202.9|10196.9|10202.6|10196.6|10203.1|10197.1|10199.2|10193.2|0
1601508000000|2020-09-30 23:20:00|10202.5|10196.5|10201.2|10195.2|10203.1|10197.1|10199.2|10193.2|0
1601508300000|2020-09-30 23:25:00|10201.1|10195.1|10198.2|10192.2|10202.6|10196.6|10198.1|10192.1|0
1601508600000|2020-09-30 23:30:00|10198.4|10192.4|10201.2|10195.2|10201.2|10195.2|10196.5|10190.5|0
1601508900000|2020-09-30 23:35:00|10201.1|10195.1|10202.6|10196.6|10203.7|10197.7|10200.4|10194.4|0
1601509200000|2020-09-30 23:40:00|10202.7|10196.7|10204.5|10198.5|10204.5|10198.5|10202.6|10196.6|0
1601509500000|2020-09-30 23:45:00|10204|10198|10200.4|10194.4|10204.5|10198.5|10199.8|10193.8|0
1601509800000|2020-09-30 23:50:00|10200.5|10194.5|10202.6|10196.6|10202.6|10196.6|10199.2|10193.2|0
1601510100000|2020-09-30 23:55:00|10202.5|10196.5|10207.9|10201.9|10208.4|10202.4|10201.2|10195.2|0
1601510400000|2020-10-01 00:00:00|10208|10202|10196.2|10190.2|10209|10203|10192.6|10186.6|0
1601510700000|2020-10-01 00:05:00|10196.1|10190.1|10211|10205|10213.1|10207.1|10195.9|10189.9|0
1601511000000|2020-10-01 00:10:00|10211.8|10205.8|10210.4|10204.4|10213.1|10207.1|10209.8|10203.8|0
1601511300000|2020-10-01 00:15:00|10210.3|10204.3|10209.2|10203.2|10219.3|10213.3|10209.2|10203.2|0
1601511600000|2020-10-01 00:20:00|10209.3|10203.3|10214.4|10208.4|10214.6|10208.6|10209.2|10203.2|0
1601511900000|2020-10-01 00:25:00|10214.5|10208.5|10208.9|10202.9|10219.6|10213.6|10208.9|10202.9|0
1601512200000|2020-10-01 00:30:00|10209|10203|10208.9|10202.9|10211.7|10205.7|10208.8|10202.8|0
1601512500000|2020-10-01 00:35:00|10208.8|10202.8|10208.5|10202.5|10214|10208|10208.4|10202.4|0
1601512800000|2020-10-01 00:40:00|10208.6|10202.6|10208.7|10202.7|10213.9|10207.9|10208.6|10202.6|0
1601513100000|2020-10-01 00:45:00|10208.6|10202.6|10211.2|10205.2|10213.9|10207.9|10208.5|10202.5|0
1601513400000|2020-10-01 00:50:00|10211.3|10205.3|10216.6|10210.6|10216.6|10210.6|10211.3|10205.3|0
1601513700000|2020-10-01 00:55:00|10216.7|10210.7|10205.6|10199.6|10219.1|10213.1|10203|10197|0
1601514000000|2020-10-01 01:00:00|10205.5|10199.5|10210.8|10204.8|10213.6|10207.6|10203.1|10197.1|0
1601514300000|2020-10-01 01:05:00|10210.7|10204.7|10216.3|10210.3|10216.3|10210.3|10208|10202|0
1601514600000|2020-10-01 01:10:00|10216.4|10210.4|10233.6|10227.6|10235.3|10229.3|10216.4|10210.4|0
1601514900000|2020-10-01 01:15:00|10232.8|10226.8|10230.3|10224.3|10238|10232|10227.5|10221.5|0
1601515200000|2020-10-01 01:20:00|10230.2|10224.2|10230|10224|10231.2|10225.2|10224.9|10218.9|0
1601515500000|2020-10-01 01:25:00|10229.9|10223.9|10228.8|10222.8|10230.2|10224.2|10224.9|10218.9|0
1601515800000|2020-10-01 01:30:00|10229.2|10223.2|10227.4|10221.4|10238|10232|10224.8|10218.8|0
1601516100000|2020-10-01 01:35:00|10227.5|10221.5|10237.6|10231.6|10237.6|10231.6|10227.5|10221.5|0
1601516400000|2020-10-01 01:40:00|10237.7|10231.7|10245.9|10239.9|10245.9|10239.9|10235.3|10229.3|0
1601516700000|2020-10-01 01:45:00|10245.8|10239.8|10245.6|10239.6|10245.9|10239.9|10240.6|10234.6|0
1601517000000|2020-10-01 01:50:00|10245.5|10239.5|10245.3|10239.3|10245.5|10239.5|10245.2|10239.2|0
1601517300000|2020-10-01 01:55:00|10245.2|10239.2|10247.9|10241.9|10250.6|10244.6|10245.2|10239.2|0
1601517600000|2020-10-01 02:00:00|10248|10242|10246.8|10240.8|10253.4|10247.4|10245.4|10239.4|0
1601517900000|2020-10-01 02:05:00|10246.4|10240.4|10240|10234|10246.9|10240.9|10237.8|10231.8|0
1601518200000|2020-10-01 02:10:00|10240.1|10234.1|10244.8|10238.8|10244.9|10238.9|10240.1|10234.1|0
1601518500000|2020-10-01 02:15:00|10244.7|10238.7|10240.9|10234.9|10244.8|10238.8|10239.7|10233.7|0
1601518800000|2020-10-01 02:20:00|10241|10235|10241|10235|10243.6|10237.6|10238.5|10232.5|0
1601519100000|2020-10-01 02:25:00|10241.1|10235.1|10243.9|10237.9|10247.7|10241.7|10241.1|10235.1|0
1601519400000|2020-10-01 02:30:00|10244.8|10238.8|10246.6|10240.6|10247.8|10241.8|10241.2|10235.2|0
1601519700000|2020-10-01 02:35:00|10246.5|10240.5|10243.7|10237.7|10249|10243|10243.5|10237.5|0
1601520000000|2020-10-01 02:40:00|10243.6|10237.6|10246.5|10240.5|10249.1|10243.1|10242.4|10236.4|0
1601520300000|2020-10-01 02:45:00|10246.4|10240.4|10246.4|10240.4|10246.5|10240.5|10243.8|10237.8|0
1601520600000|2020-10-01 02:50:00|10246.5|10240.5|10246.4|10240.4|10246.6|10240.6|10243.9|10237.9|0
1601520900000|2020-10-01 02:55:00|10246.3|10240.3|10243.8|10237.8|10246.4|10240.4|10238.7|10232.7|0
1601521200000|2020-10-01 03:00:00|10243.9|10237.9|10241.3|10235.3|10246.3|10240.3|10238.8|10232.8|0
1601521500000|2020-10-01 03:05:00|10241.7|10235.7|10244|10238|10244|10238|10241.4|10235.4|0
1601521800000|2020-10-01 03:10:00|10244.1|10238.1|10243.9|10237.9|10244.1|10238.1|10241.4|10235.4|0
1601522100000|2020-10-01 03:15:00|10244|10238|10243.9|10237.9|10246.5|10240.5|10243.9|10237.9|0
1601522400000|2020-10-01 03:20:00|10244|10238|10243.8|10237.8|10244|10238|10242.6|10236.6|0
1601522700000|2020-10-01 03:25:00|10243.9|10237.9|10238.6|10232.6|10243.9|10237.9|10238.5|10232.5|0
1601523000000|2020-10-01 03:30:00|10238.5|10232.5|10235.7|10229.7|10238.7|10232.7|10235.7|10229.7|0
1601523300000|2020-10-01 03:35:00|10235.6|10229.6|10233.2|10227.2|10235.7|10229.7|10233.1|10227.1|0
1601523600000|2020-10-01 03:40:00|10233.3|10227.3|10233.2|10227.2|10233.3|10227.3|10233.2|10227.2|0
1601523900000|2020-10-01 03:45:00|10232.3|10226.3|10233.1|10227.1|10233.2|10227.2|10230.6|10224.6|0
1601524200000|2020-10-01 03:50:00|10233|10227|10232.8|10226.8|10233.1|10227.1|10230.3|10224.3|0
1601524500000|2020-10-01 03:55:00|10231.9|10225.9|10233.3|10227.3|10233.3|10227.3|10228|10222|0
1601524800000|2020-10-01 04:00:00|10233.2|10227.2|10233.2|10227.2|10233.2|10227.2|10229.1|10223.1|0
1601525100000|2020-10-01 04:05:00|10233.1|10227.1|10235.8|10229.8|10235.9|10229.9|10233.1|10227.1|0
1601525400000|2020-10-01 04:10:00|10235.9|10229.9|10234.6|10228.6|10235.9|10229.9|10233.2|10227.2|0
1601525700000|2020-10-01 04:15:00|10235|10229|10233.3|10227.3|10236|10230|10233.3|10227.3|0
1601526000000|2020-10-01 04:20:00|10233.4|10227.4|10237.1|10231.1|10238.4|10232.4|10233.3|10227.3|0
1601526300000|2020-10-01 04:25:00|10237.6|10231.6|10236|10230|10238.4|10232.4|10235.7|10229.7|0
1601526600000|2020-10-01 04:30:00|10236.2|10230.2|10238.7|10232.7|10238.8|10232.8|10236.2|10230.2|0
1601526900000|2020-10-01 04:35:00|10239.5|10233.5|10241.2|10235.2|10241.2|10235.2|10238.6|10232.6|0
1601527200000|2020-10-01 04:40:00|10240.3|10234.3|10241.3|10235.3|10241.3|10235.3|10238.7|10232.7|0
1601527500000|2020-10-01 04:45:00|10241.2|10235.2|10243.7|10237.7|10246.3|10240.3|10238.7|10232.7|0
1601527800000|2020-10-01 04:50:00|10243.8|10237.8|10239.9|10233.9|10243.9|10237.9|10238.7|10232.7|0
1601528100000|2020-10-01 04:55:00|10239.5|10233.5|10233|10227|10241.2|10235.2|10230.5|10224.5|0
1601528400000|2020-10-01 05:00:00|10232.9|10226.9|10233.3|10227.3|10238.3|10232.3|10230.5|10224.5|0
1601528700000|2020-10-01 05:05:00|10233.7|10227.7|10238.3|10232.3|10240.8|10234.8|10233.7|10227.7|0
1601529000000|2020-10-01 05:10:00|10238.2|10232.2|10230.3|10224.3|10238.2|10232.2|10227.9|10221.9|0
1601529300000|2020-10-01 05:15:00|10229.9|10223.9|10228.1|10222.1|10230.4|10224.4|10225.4|10219.4|0
1601529600000|2020-10-01 05:20:00|10228.2|10222.2|10225.6|10219.6|10228.3|10222.3|10225.5|10219.5|0
1601529900000|2020-10-01 05:25:00|10225.7|10219.7|10227.8|10221.8|10228.1|10222.1|10225.3|10219.3|0
1601530200000|2020-10-01 05:30:00|10227.9|10221.9|10229.4|10223.4|10230.7|10224.7|10225.5|10219.5|0
1601530500000|2020-10-01 05:35:00|10229.5|10223.5|10233.2|10227.2|10233.2|10227.2|10225.5|10219.5|0
1601530800000|2020-10-01 05:40:00|10233.3|10227.3|10236|10230|10236.1|10230.1|10230.7|10224.7|0
1601531100000|2020-10-01 05:45:00|10236.1|10230.1|10241.3|10235.3|10241.4|10235.4|10231.1|10225.1|0
1601531400000|2020-10-01 05:50:00|10241.4|10235.4|10246.1|10240.1|10246.1|10240.1|10241.1|10235.1|0
1601531700000|2020-10-01 05:55:00|10246.2|10240.2|10243.9|10237.9|10248.9|10242.9|10241.1|10235.1|0
1601532000000|2020-10-01 06:00:00|10239.8|10237.8|10232.3|10230.3|10244.3|10242.3|10232.3|10230.3|93
1601532300000|2020-10-01 06:05:00|10232.8|10230.8|10232.3|10230.3|10234.3|10232.3|10228.8|10226.8|35
1601532600000|2020-10-01 06:10:00|10232.8|10230.8|10232.8|10230.8|10234.8|10232.8|10227.8|10225.8|45
1601532900000|2020-10-01 06:15:00|10233.3|10231.3|10219.8|10217.8|10233.3|10231.3|10218.3|10216.3|90
1601533200000|2020-10-01 06:20:00|10220.3|10218.3|10225.8|10223.8|10230.3|10228.3|10219.3|10217.3|25
1601533500000|2020-10-01 06:25:00|10226.3|10224.3|10236.8|10234.8|10236.8|10234.8|10226.3|10224.3|18
1601533800000|2020-10-01 06:30:00|10237.3|10235.3|10235.3|10233.3|10238.8|10236.8|10233.8|10231.8|24
1601534100000|2020-10-01 06:35:00|10234.8|10232.8|10243.8|10241.8|10244.3|10242.3|10234.8|10232.8|28
1601534400000|2020-10-01 06:40:00|10243.3|10241.3|10243.8|10241.8|10247.3|10245.3|10240.8|10238.8|31
1601534700000|2020-10-01 06:45:00|10244.3|10242.3|10248.8|10246.8|10252.8|10250.8|10243.3|10241.3|55
1601535000000|2020-10-01 06:50:00|10248.3|10246.3|10251.8|10249.8|10251.8|10249.8|10244.3|10242.3|34
1601535300000|2020-10-01 06:55:00|10252.3|10250.3|10253.8|10251.8|10257.8|10255.8|10245.3|10243.3|110
1601535600000|2020-10-01 07:00:00|10252.3|10250.3|10293.8|10291.8|10295.8|10293.8|10243.8|10241.8|1051
1601535900000|2020-10-01 07:05:00|10294.8|10292.8|10294.8|10292.8|10303.3|10301.3|10285.8|10283.8|1002
1601536200000|2020-10-01 07:10:00|10294.3|10292.3|10281.3|10279.3|10294.8|10292.8|10273.8|10271.8|618
1601536500000|2020-10-01 07:15:00|10281.8|10279.8|10288.8|10286.8|10297.3|10295.3|10280.3|10278.3|442
1601536800000|2020-10-01 07:20:00|10289.3|10287.3|10308.8|10306.8|10312.8|10310.8|10286.3|10284.3|539
1601537100000|2020-10-01 07:25:00|10308.3|10306.3|10299.8|10297.8|10311.3|10309.3|10299.8|10297.8|402
1601537400000|2020-10-01 07:30:00|10300.3|10298.3|10282.8|10280.8|10300.3|10298.3|10275.3|10273.3|518
1601537700000|2020-10-01 07:35:00|10283.3|10281.3|10291.3|10289.3|10293.8|10291.8|10277.8|10275.8|415
1601538000000|2020-10-01 07:40:00|10292.2|10290.2|10294.7|10292.7|10305.7|10303.7|10291.7|10289.7|318
1601538300000|2020-10-01 07:45:00|10294.2|10292.2|10304.2|10302.2|10307.2|10305.2|10290.2|10288.2|320
1601538600000|2020-10-01 07:50:00|10303.7|10301.7|10294.7|10292.7|10304.2|10302.2|10291.7|10289.7|338
1601538900000|2020-10-01 07:55:00|10295.2|10293.2|10300.7|10298.7|10302.2|10300.2|10287.7|10285.7|233
1601539200000|2020-10-01 08:00:00|10300.2|10298.2|10290.7|10288.7|10301.2|10299.2|10284.2|10282.2|342
1601539500000|2020-10-01 08:05:00|10290.2|10288.2|10291.7|10289.7|10299.2|10297.2|10287.2|10285.2|286
1601539800000|2020-10-01 08:10:00|10291.2|10289.2|10294.7|10292.7|10299.2|10297.2|10283.7|10281.7|207
1601540100000|2020-10-01 08:15:00|10295.2|10293.2|10301.2|10299.2|10303.7|10301.7|10294.7|10292.7|209
1601540400000|2020-10-01 08:20:00|10301.7|10299.7|10305.7|10303.7|10306.7|10304.7|10298.7|10296.7|172
1601540700000|2020-10-01 08:25:00|10306.2|10304.2|10297.7|10295.7|10306.2|10304.2|10294.7|10292.7|178
1601541000000|2020-10-01 08:30:00|10297.2|10295.2|10278.2|10276.2|10299.7|10297.7|10276.2|10274.2|214
1601541300000|2020-10-01 08:35:00|10279.2|10277.2|10275.7|10273.7|10284.7|10282.7|10269.7|10267.7|215
1601541600000|2020-10-01 08:40:00|10275.2|10273.2|10269.7|10267.7|10277.2|10275.2|10266.7|10264.7|359
1601541900000|2020-10-01 08:45:00|10269.2|10267.2|10272.2|10270.2|10275.2|10273.2|10267.7|10265.7|129
1601542200000|2020-10-01 08:50:00|10271.7|10269.7|10267.7|10265.7|10272.2|10270.2|10261.7|10259.7|196
1601542500000|2020-10-01 08:55:00|10267.2|10265.2|10260.7|10258.7|10267.2|10265.2|10259.2|10257.2|291
1601542800000|2020-10-01 09:00:00|10260.2|10258.2|10272.7|10270.7|10273.2|10271.2|10259.7|10257.7|294
1601543100000|2020-10-01 09:05:00|10272.2|10270.2|10276.2|10274.2|10278.2|10276.2|10269.7|10267.7|178
1601543400000|2020-10-01 09:10:00|10275.7|10273.7|10280.2|10278.2|10283.7|10281.7|10274.2|10272.2|141
1601543700000|2020-10-01 09:15:00|10280.7|10278.7|10285.2|10283.2|10285.2|10283.2|10277.7|10275.7|85
1601544000000|2020-10-01 09:20:00|10285.7|10283.7|10290.7|10288.7|10291.7|10289.7|10282.7|10280.7|149
1601544300000|2020-10-01 09:25:00|10291.2|10289.2|10292.7|10290.7|10299.2|10297.2|10288.7|10286.7|264
1601544600000|2020-10-01 09:30:00|10293.2|10291.2|10287.7|10285.7|10293.7|10291.7|10287.7|10285.7|230
1601544900000|2020-10-01 09:35:00|10288.2|10286.2|10290.7|10288.7|10292.7|10290.7|10284.7|10282.7|159
1601545200000|2020-10-01 09:40:00|10291.2|10289.2|10296.2|10294.2|10296.7|10294.7|10289.7|10287.7|118
1601545500000|2020-10-01 09:45:00|10296.7|10294.7|10292.7|10290.7|10300.7|10298.7|10292.7|10290.7|504
1601545800000|2020-10-01 09:50:00|10293.2|10291.2|10277.2|10275.2|10293.2|10291.2|10277.2|10275.2|637
1601546100000|2020-10-01 09:55:00|10278.2|10276.2|10286.7|10284.7|10289.7|10287.7|10278.2|10276.2|215
1601546400000|2020-10-01 10:00:00|10286.2|10284.2|10286.7|10284.7|10290.2|10288.2|10285.2|10283.2|128
1601546700000|2020-10-01 10:05:00|10287.2|10285.2|10283.2|10281.2|10292.2|10290.2|10279.7|10277.7|113
1601547000000|2020-10-01 10:10:00|10283.7|10281.7|10273.2|10271.2|10284.2|10282.2|10272.2|10270.2|61
1601547300000|2020-10-01 10:15:00|10272.2|10270.2|10267.2|10265.2|10275.7|10273.7|10265.2|10263.2|449
1601547600000|2020-10-01 10:20:00|10266.7|10264.7|10270.2|10268.2|10271.2|10269.2|10262.7|10260.7|134
1601547900000|2020-10-01 10:25:00|10270.7|10268.7|10274.2|10272.2|10282.2|10280.2|10269.2|10267.2|194
1601548200000|2020-10-01 10:30:00|10273.7|10271.7|10281.2|10279.2|10284.2|10282.2|10272.2|10270.2|114
1601548500000|2020-10-01 10:35:00|10280.7|10278.7|10287.2|10285.2|10288.2|10286.2|10280.7|10278.7|95
1601548800000|2020-10-01 10:40:00|10286.7|10284.7|10286.7|10284.7|10292.7|10290.7|10283.2|10281.2|111
1601549100000|2020-10-01 10:45:00|10287.2|10285.2|10287.7|10285.7|10291.2|10289.2|10286.2|10284.2|61
1601549400000|2020-10-01 10:50:00|10288.2|10286.2|10286.2|10284.2|10292.7|10290.7|10285.2|10283.2|75
1601549700000|2020-10-01 10:55:00|10287.2|10285.2|10282.2|10280.2|10290.2|10288.2|10281.2|10279.2|90
1601550000000|2020-10-01 11:00:00|10280.7|10278.7|10282.2|10280.2|10286.7|10284.7|10279.7|10277.7|104
1601550300000|2020-10-01 11:05:00|10281.7|10279.7|10280.7|10278.7|10288.2|10286.2|10280.2|10278.2|163
1601550600000|2020-10-01 11:10:00|10281.2|10279.2|10297.2|10295.2|10298.7|10296.7|10280.7|10278.7|145
1601550900000|2020-10-01 11:15:00|10297.7|10295.7|10294.2|10292.2|10299.2|10297.2|10292.2|10290.2|118
1601551200000|2020-10-01 11:20:00|10294.7|10292.7|10291.2|10289.2|10295.2|10293.2|10288.2|10286.2|99
1601551500000|2020-10-01 11:25:00|10292.2|10290.2|10298.7|10296.7|10299.2|10297.2|10291.7|10289.7|57
1601551800000|2020-10-01 11:30:00|10299.2|10297.2|10298.2|10296.2|10300.7|10298.7|10297.2|10295.2|114
1601552100000|2020-10-01 11:35:00|10298.7|10296.7|10291.2|10289.2|10300.2|10298.2|10288.7|10286.7|92
1601552400000|2020-10-01 11:40:00|10291.7|10289.7|10287.2|10285.2|10293.7|10291.7|10282.7|10280.7|81
1601552700000|2020-10-01 11:45:00|10287.7|10285.7|10285.2|10283.2|10289.7|10287.7|10283.7|10281.7|168
1601553000000|2020-10-01 11:50:00|10285.7|10283.7|10282.7|10280.7|10287.7|10285.7|10280.2|10278.2|180
1601553300000|2020-10-01 11:55:00|10283.2|10281.2|10286.7|10284.7|10292.2|10290.2|10283.2|10281.2|136
1601553600000|2020-10-01 12:00:00|10287.7|10285.7|10284.7|10282.7|10287.7|10285.7|10280.2|10278.2|108
1601553900000|2020-10-01 12:05:00|10284.2|10282.2|10276.7|10274.7|10284.2|10282.2|10275.7|10273.7|134
1601554200000|2020-10-01 12:10:00|10277.7|10275.7|10275.2|10273.2|10279.2|10277.2|10273.2|10271.2|97
1601554500000|2020-10-01 12:15:00|10275.7|10273.7|10274.7|10272.7|10278.7|10276.7|10273.7|10271.7|110
1601554800000|2020-10-01 12:20:00|10275.2|10273.2|10275.7|10273.7|10276.7|10274.7|10268.7|10266.7|280
1601555100000|2020-10-01 12:25:00|10275.2|10273.2|10278.2|10276.2|10281.2|10279.2|10273.7|10271.7|134
1601555400000|2020-10-01 12:30:00|10278.7|10276.7|10269.7|10267.7|10282.2|10280.2|10267.7|10265.7|128
1601555700000|2020-10-01 12:35:00|10270.7|10268.7|10269.7|10267.7|10275.7|10273.7|10268.7|10266.7|120
1601556000000|2020-10-01 12:40:00|10270.7|10268.7|10270.7|10268.7|10275.7|10273.7|10269.2|10267.2|123
1601556300000|2020-10-01 12:45:00|10271.2|10269.2|10265.7|10263.7|10273.7|10271.7|10264.7|10262.7|129
1601556600000|2020-10-01 12:50:00|10265.2|10263.2|10264.2|10262.2|10265.7|10263.7|10260.2|10258.2|144
1601556900000|2020-10-01 12:55:00|10264.7|10262.7|10266.7|10264.7|10268.7|10266.7|10261.7|10259.7|122
1601557200000|2020-10-01 13:00:00|10266.2|10264.2|10273.7|10271.7|10273.7|10271.7|10263.7|10261.7|220
1601557500000|2020-10-01 13:05:00|10266.7|10264.7|10258.7|10256.7|10274.7|10272.7|10255.2|10253.2|681
1601557800000|2020-10-01 13:10:00|10258.2|10256.2|10259.7|10257.7|10263.2|10261.2|10254.2|10252.2|198
1601558100000|2020-10-01 13:15:00|10260.2|10258.2|10257.2|10255.2|10264.2|10262.2|10256.7|10254.7|109
1601558400000|2020-10-01 13:20:00|10256.7|10254.7|10265.2|10263.2|10266.7|10264.7|10255.7|10253.7|101
1601558700000|2020-10-01 13:25:00|10264.7|10262.7|10268.7|10266.7|10273.7|10271.7|10264.2|10262.2|103
1601559000000|2020-10-01 13:30:00|10268.2|10266.2|10265.7|10263.7|10268.7|10266.7|10259.7|10257.7|322
1601559300000|2020-10-01 13:35:00|10265.2|10263.2|10258.2|10256.2|10270.2|10268.2|10258.2|10256.2|154
1601559600000|2020-10-01 13:40:00|10258.7|10256.7|10250.7|10248.7|10267.2|10265.2|10250.7|10248.7|223
1601559900000|2020-10-01 13:45:00|10250.2|10248.2|10246.7|10244.7|10252.7|10250.7|10236.7|10234.7|375
1601560200000|2020-10-01 13:50:00|10247.2|10245.2|10234.2|10232.2|10252.2|10250.2|10233.7|10231.7|259
1601560500000|2020-10-01 13:55:00|10233.7|10231.7|10229.7|10227.7|10236.7|10234.7|10227.2|10225.2|271
1601560800000|2020-10-01 14:00:00|10217.7|10215.7|10226.2|10224.2|10238.7|10236.7|10217.7|10215.7|679
1601561100000|2020-10-01 14:05:00|10225.7|10223.7|10212.7|10210.7|10226.7|10224.7|10210.7|10208.7|417
1601561400000|2020-10-01 14:10:00|10213.8|10211.8|10227.3|10225.3|10227.8|10225.8|10209.8|10207.8|269
1601561700000|2020-10-01 14:15:00|10226.3|10224.3|10231.3|10229.3|10231.3|10229.3|10220.8|10218.8|355
1601562000000|2020-10-01 14:20:00|10231.8|10229.8|10242.8|10240.8|10246.3|10244.3|10229.8|10227.8|287
1601562300000|2020-10-01 14:25:00|10242.3|10240.3|10239.3|10237.3|10242.3|10240.3|10230.3|10228.3|342
1601562600000|2020-10-01 14:30:00|10238.8|10236.8|10252.8|10250.8|10255.8|10253.8|10236.3|10234.3|277
1601562900000|2020-10-01 14:35:00|10252.3|10250.3|10263.3|10261.3|10265.3|10263.3|10250.8|10248.8|279
1601563200000|2020-10-01 14:40:00|10263.8|10261.8|10262.8|10260.8|10265.8|10263.8|10258.8|10256.8|296
1601563500000|2020-10-01 14:45:00|10263.3|10261.3|10258.3|10256.3|10265.3|10263.3|10257.8|10255.8|335
1601563800000|2020-10-01 14:50:00|10258.8|10256.8|10258.8|10256.8|10263.8|10261.8|10256.3|10254.3|227
1601564100000|2020-10-01 14:55:00|10259.3|10257.3|10244.3|10242.3|10260.8|10258.8|10240.3|10238.3|343
1601564400000|2020-10-01 15:00:00|10243.8|10241.8|10243.3|10241.3|10246.3|10244.3|10233.3|10231.3|380
1601564700000|2020-10-01 15:05:00|10242.8|10240.8|10236.8|10234.8|10248.8|10246.8|10236.8|10234.8|292
1601565000000|2020-10-01 15:10:00|10237.3|10235.3|10245.8|10243.8|10246.8|10244.8|10230.8|10228.8|369
1601565300000|2020-10-01 15:15:00|10246.3|10244.3|10238.8|10236.8|10251.8|10249.8|10232.8|10230.8|824
1601565600000|2020-10-01 15:20:00|10238.3|10236.3|10247.8|10245.8|10251.8|10249.8|10238.3|10236.3|709
1601565900000|2020-10-01 15:25:00|10247.3|10245.3|10242.3|10240.3|10250.8|10248.8|10237.8|10235.8|1223
1601566200000|2020-10-01 15:30:00|10244.3|10242.3|10250.3|10248.3|10251.8|10249.8|10236.8|10234.8|711
1601566500000|2020-10-01 15:35:00|10250.8|10248.8|10249.3|10247.3|10253.3|10251.3|10244.3|10242.3|258
1601566800000|2020-10-01 15:40:00|10249.8|10247.8|10252.8|10250.8|10253.3|10251.3|10243.3|10241.3|211
1601567100000|2020-10-01 15:45:00|10253.8|10251.8|10242.8|10240.8|10254.8|10252.8|10242.8|10240.8|65
1601567400000|2020-10-01 15:50:00|10242.3|10240.3|10252.8|10250.8|10252.8|10250.8|10241.8|10239.8|104
1601567700000|2020-10-01 15:55:00|10251.8|10249.8|10249.8|10247.8|10259.3|10257.3|10247.3|10245.3|85
1601568000000|2020-10-01 16:00:00|10249.3|10247.3|10239.8|10237.8|10252.3|10250.3|10237.8|10235.8|76
1601568300000|2020-10-01 16:05:00|10240.8|10238.8|10245.8|10243.8|10246.8|10244.8|10237.8|10235.8|76
1601568600000|2020-10-01 16:10:00|10246.8|10244.8|10247.8|10245.8|10248.3|10246.3|10242.8|10240.8|33
1601568900000|2020-10-01 16:15:00|10247.3|10245.3|10236.8|10234.8|10249.8|10247.8|10229.3|10227.3|130
1601569200000|2020-10-01 16:20:00|10237.3|10235.3|10241.8|10239.8|10245.3|10243.3|10233.3|10231.3|77
1601569500000|2020-10-01 16:25:00|10241.3|10239.3|10248.8|10246.8|10249.3|10247.3|10241.3|10239.3|29
1601569800000|2020-10-01 16:30:00|10248.3|10246.3|10256.3|10254.3|10257.8|10255.8|10248.3|10246.3|17
1601570100000|2020-10-01 16:35:00|10256.8|10254.8|10257.8|10255.8|10261.8|10259.8|10253.8|10251.8|60
1601570400000|2020-10-01 16:40:00|10258.3|10256.3|10258.3|10256.3|10263.3|10261.3|10257.8|10255.8|25
1601570700000|2020-10-01 16:45:00|10258.8|10256.8|10258.3|10256.3|10262.8|10260.8|10256.8|10254.8|5
1601571000000|2020-10-01 16:50:00|10258.8|10256.8|10256.3|10254.3|10259.3|10257.3|10255.3|10253.3|10
1601571300000|2020-10-01 16:55:00|10255.8|10253.8|10254.3|10252.3|10257.8|10255.8|10252.3|10250.3|21
1601571600000|2020-10-01 17:00:00|10253.8|10251.8|10257.8|10255.8|10258.3|10256.3|10252.8|10250.8|7
1601571900000|2020-10-01 17:05:00|10258.3|10256.3|10262.8|10260.8|10263.8|10261.8|10256.8|10254.8|16
1601572200000|2020-10-01 17:10:00|10263.3|10261.3|10258.8|10256.8|10263.8|10261.8|10258.8|10256.8|14
1601572500000|2020-10-01 17:15:00|10259.3|10257.3|10257.3|10255.3|10259.8|10257.8|10252.8|10250.8|17
1601572800000|2020-10-01 17:20:00|10257.8|10255.8|10257.3|10255.3|10259.8|10257.8|10254.8|10252.8|13
1601573100000|2020-10-01 17:25:00|10257.8|10255.8|10253.8|10251.8|10259.3|10257.3|10249.8|10247.8|23
1601573400000|2020-10-01 17:30:00|10254.3|10252.3|10256.3|10254.3|10256.3|10254.3|10250.3|10248.3|17
1601573700000|2020-10-01 17:35:00|10256.8|10254.8|10257.8|10255.8|10262.8|10260.8|10256.8|10254.8|13
1601574000000|2020-10-01 17:40:00|10257.3|10255.3|10254.3|10252.3|10259.3|10257.3|10252.8|10250.8|9
1601574300000|2020-10-01 17:45:00|10253.8|10251.8|10248.8|10246.8|10253.8|10251.8|10248.3|10246.3|2
1601574600000|2020-10-01 17:50:00|10248.3|10246.3|10246.8|10244.8|10248.8|10246.8|10246.8|10244.8|5
1601574900000|2020-10-01 17:55:00|10247.3|10245.3|10234.3|10232.3|10253.3|10251.3|10230.3|10228.3|34
1601575200000|2020-10-01 18:00:00|10235.3|10233.3|10232.3|10230.3|10243.8|10241.8|10217.8|10215.8|109
1601575500000|2020-10-01 18:05:00|10233.8|10231.8|10220.8|10218.8|10235.3|10233.3|10215.8|10213.8|60
1601575800000|2020-10-01 18:10:00|10220.3|10218.3|10219.8|10217.8|10225.3|10223.3|10215.8|10213.8|28
1601576100000|2020-10-01 18:15:00|10219.3|10217.3|10222.8|10220.8|10222.8|10220.8|10214.8|10212.8|10
1601576400000|2020-10-01 18:20:00|10222.3|10220.3|10225.8|10223.8|10227.3|10225.3|10219.8|10217.8|13
1601576700000|2020-10-01 18:25:00|10225.3|10223.3|10234.8|10232.8|10234.8|10232.8|10222.8|10220.8|9
1601577000000|2020-10-01 18:30:00|10235.3|10233.3|10236.3|10234.3|10240.3|10238.3|10234.8|10232.8|17
1601577300000|2020-10-01 18:35:00|10235.8|10233.8|10237.8|10235.8|10240.3|10238.3|10233.8|10231.8|18
1601577600000|2020-10-01 18:40:00|10238.3|10236.3|10243.3|10241.3|10244.3|10242.3|10234.3|10232.3|9
1601577900000|2020-10-01 18:45:00|10242.8|10240.8|10233.8|10231.8|10242.8|10240.8|10233.8|10231.8|8
1601578200000|2020-10-01 18:50:00|10234.3|10232.3|10235.8|10233.8|10240.3|10238.3|10231.8|10229.8|10
1601578500000|2020-10-01 18:55:00|10235.3|10233.3|10238.3|10236.3|10240.3|10238.3|10234.3|10232.3|10
1601578800000|2020-10-01 19:00:00|10238.8|10236.8|10243.3|10241.3|10246.8|10244.8|10238.8|10236.8|9
1601579100000|2020-10-01 19:05:00|10243.8|10241.8|10237.8|10235.8|10244.8|10242.8|10234.8|10232.8|50
1601579400000|2020-10-01 19:10:00|10238.3|10236.3|10237.3|10235.3|10244.8|10242.8|10234.8|10232.8|38
1601579700000|2020-10-01 19:15:00|10237.8|10235.8|10228.3|10226.3|10239.8|10237.8|10227.3|10225.3|25
1601580000000|2020-10-01 19:20:00|10227.8|10225.8|10222.3|10220.3|10228.3|10226.3|10220.3|10218.3|30
1601580300000|2020-10-01 19:25:00|10221.8|10219.8|10218.8|10216.8|10226.3|10224.3|10218.8|10216.8|23
1601580600000|2020-10-01 19:30:00|10219.3|10217.3|10220.8|10218.8|10222.8|10220.8|10213.8|10211.8|30
1601580900000|2020-10-01 19:35:00|10221.8|10219.8|10214.3|10212.3|10221.8|10219.8|10209.3|10207.3|46
1601581200000|2020-10-01 19:40:00|10215.3|10213.3|10212.8|10210.8|10218.3|10216.3|10208.8|10206.8|25
1601581500000|2020-10-01 19:45:00|10213.3|10211.3|10218.3|10216.3|10218.3|10216.3|10210.8|10208.8|27
1601581800000|2020-10-01 19:50:00|10217.8|10215.8|10231.8|10229.8|10232.3|10230.3|10217.8|10215.8|38
1601582100000|2020-10-01 19:55:00|10231.3|10229.3|10237.5|10231.5|10238|10235.3|10231.3|10229.3|15
1601582400000|2020-10-01 20:00:00|10237.3|10231.3|10232.5|10226.5|10237.3|10231.3|10228.6|10222.6|0
1601582700000|2020-10-01 20:05:00|10232.6|10226.6|10245.1|10239.1|10246.5|10240.5|10232.5|10226.5|0
1601583000000|2020-10-01 20:10:00|10245.3|10239.3|10227.6|10221.6|10247.1|10241.1|10226.4|10220.4|0
1601583300000|2020-10-01 20:15:00|10228.3|10222.3|10228.8|10222.8|10229|10223|10226.6|10220.6|0
1601583600000|2020-10-01 20:20:00|10229|10223|10229.7|10223.7|10230|10224|10228.3|10222.3|0
1601583900000|2020-10-01 20:25:00|10230|10224|10230.2|10224.2|10230.5|10224.5|10229|10223|0
1601584200000|2020-10-01 20:30:00|10230.9|10224.9|10228.9|10222.9|10232.8|10226.8|10225|10219|0
1601584500000|2020-10-01 20:35:00|10229|10223|10236.3|10230.3|10236.9|10230.9|10228.9|10222.9|0
1601584800000|2020-10-01 20:40:00|10236.4|10230.4|10231.8|10225.8|10238.3|10232.3|10231|10225|0
1601585100000|2020-10-01 20:45:00|10231.6|10225.6|10231.8|10225.8|10233.8|10227.8|10230.4|10224.4|0
1601585400000|2020-10-01 20:50:00|10231.7|10225.7|10231|10225|10233|10227|10231|10225|0
1601585700000|2020-10-01 20:55:00|10230.9|10224.9|10229.6|10223.6|10231.8|10225.8|10227.6|10221.6|0
1601586000000|2020-10-01 21:00:00|10230.3|10224.3|10231|10225|10231|10225|10229.1|10223.1|0
1601586300000|2020-10-01 21:05:00|10231.5|10225.5|10231.5|10225.5|10231.8|10225.8|10231|10225|0
1601586600000|2020-10-01 21:10:00|10232|10226|10231.5|10225.5|10232|10226|10231.3|10225.3|0
1601586900000|2020-10-01 21:15:00|10231.3|10225.3|10231.5|10225.5|10231.8|10225.8|10231.3|10225.3|0
1601587200000|2020-10-01 21:20:00|10231.8|10225.8|10231.8|10225.8|10232|10226|10231.5|10225.5|0
1601587500000|2020-10-01 21:25:00|10231.5|10225.5|10231.8|10225.8|10233|10227|10231.5|10225.5|0
1601587800000|2020-10-01 21:30:00|10231.5|10225.5|10231.3|10225.3|10231.5|10225.5|10231|10225|0
1601588100000|2020-10-01 21:35:00|10231.5|10225.5|10231.3|10225.3|10231.8|10225.8|10231.3|10225.3|0
1601588400000|2020-10-01 21:40:00|10231.5|10225.5|10231.5|10225.5|10231.8|10225.8|10231|10225|0
1601588700000|2020-10-01 21:45:00|10231.3|10225.3|10231.5|10225.5|10231.5|10225.5|10231.3|10225.3|0
1601589000000|2020-10-01 21:50:00|10231.8|10225.8|10230.8|10224.8|10231.8|10225.8|10230.6|10224.6|0
1601589300000|2020-10-01 21:55:00|10231|10225|10231.3|10225.3|10231.3|10225.3|10230.3|10224.3|0
1601589600000|2020-10-01 22:00:00|10231.4|10225.4|10229.3|10223.3|10233.8|10227.8|10226|10220|0
1601589900000|2020-10-01 22:05:00|10229.4|10223.4|10222.1|10216.1|10230.1|10224.1|10220.4|10214.4|0
1601590200000|2020-10-01 22:10:00|10222.3|10216.3|10229|10223|10230.4|10224.4|10222.3|10216.3|0
1601590500000|2020-10-01 22:15:00|10228.7|10222.7|10243.3|10237.3|10243.3|10237.3|10228.7|10222.7|0
1601590800000|2020-10-01 22:20:00|10243.1|10237.1|10245|10239|10247.2|10241.2|10239.9|10233.9|0
1601591100000|2020-10-01 22:25:00|10245.2|10239.2|10225.4|10219.4|10246.6|10240.6|10222.1|10216.1|0
1601591400000|2020-10-01 22:30:00|10225.7|10219.7|10230.7|10224.7|10230.7|10224.7|10214.2|10208.2|0
1601591700000|2020-10-01 22:35:00|10230.5|10224.5|10240.1|10234.1|10246|10240|10229|10223|0
1601592000000|2020-10-01 22:40:00|10240.2|10234.2|10238.7|10232.7|10240.7|10234.7|10237.6|10231.6|0
1601592300000|2020-10-01 22:45:00|10239|10233|10239|10233|10241.8|10235.8|10235.1|10229.1|0
1601592600000|2020-10-01 22:50:00|10239.5|10233.5|10238.7|10232.7|10241.5|10235.5|10237.6|10231.6|0
1601592900000|2020-10-01 22:55:00|10239|10233|10240.1|10234.1|10240.1|10234.1|10236.2|10230.2|0
1601593200000|2020-10-01 23:00:00|10240.4|10234.4|10238.7|10232.7|10241.2|10235.2|10236.7|10230.7|0
1601593500000|2020-10-01 23:05:00|10238.4|10232.4|10238.7|10232.7|10238.7|10232.7|10237.6|10231.6|0
1601593800000|2020-10-01 23:10:00|10238.9|10232.9|10233.5|10227.5|10241.5|10235.5|10227.4|10221.4|0
1601594100000|2020-10-01 23:15:00|10233.4|10227.4|10233|10227|10234.4|10228.4|10231|10225|0
1601594400000|2020-10-01 23:20:00|10233.1|10227.1|10229.6|10223.6|10233.5|10227.5|10227.9|10221.9|0
1601594700000|2020-10-01 23:25:00|10229.7|10223.7|10230.4|10224.4|10231.6|10225.6|10227.9|10221.9|0
1601595000000|2020-10-01 23:30:00|10230.7|10224.7|10230.8|10224.8|10234.9|10228.9|10226.3|10220.3|0
1601595300000|2020-10-01 23:35:00|10231|10225|10231|10225|10233|10227|10230.4|10224.4|0
1601595600000|2020-10-01 23:40:00|10231.1|10225.1|10227.7|10221.7|10231.6|10225.6|10227.4|10221.4|0
1601595900000|2020-10-01 23:45:00|10227.6|10221.6|10224.3|10218.3|10229|10223|10223.2|10217.2|0
1601596200000|2020-10-01 23:50:00|10224.2|10218.2|10225.2|10219.2|10229|10223|10223.2|10217.2|0
1601596500000|2020-10-01 23:55:00|10225.4|10219.4|10228.5|10222.5|10228.5|10222.5|10223.2|10217.2|0
1601510400000|2020-10-01 00:00:00|10208|10202|10196.2|10190.2|10209|10203|10192.6|10186.6|0
1601510700000|2020-10-01 00:05:00|10196.1|10190.1|10211|10205|10213.1|10207.1|10195.9|10189.9|0
1601511000000|2020-10-01 00:10:00|10211.8|10205.8|10210.4|10204.4|10213.1|10207.1|10209.8|10203.8|0
1601511300000|2020-10-01 00:15:00|10210.3|10204.3|10209.2|10203.2|10219.3|10213.3|10209.2|10203.2|0
1601511600000|2020-10-01 00:20:00|10209.3|10203.3|10214.4|10208.4|10214.6|10208.6|10209.2|10203.2|0
1601511900000|2020-10-01 00:25:00|10214.5|10208.5|10208.9|10202.9|10219.6|10213.6|10208.9|10202.9|0
1601512200000|2020-10-01 00:30:00|10209|10203|10208.9|10202.9|10211.7|10205.7|10208.8|10202.8|0
1601512500000|2020-10-01 00:35:00|10208.8|10202.8|10208.5|10202.5|10214|10208|10208.4|10202.4|0
1601512800000|2020-10-01 00:40:00|10208.6|10202.6|10208.7|10202.7|10213.9|10207.9|10208.6|10202.6|0
1601513100000|2020-10-01 00:45:00|10208.6|10202.6|10211.2|10205.2|10213.9|10207.9|10208.5|10202.5|0
1601513400000|2020-10-01 00:50:00|10211.3|10205.3|10216.6|10210.6|10216.6|10210.6|10211.3|10205.3|0
1601513700000|2020-10-01 00:55:00|10216.7|10210.7|10205.6|10199.6|10219.1|10213.1|10203|10197|0
1601514000000|2020-10-01 01:00:00|10205.5|10199.5|10210.8|10204.8|10213.6|10207.6|10203.1|10197.1|0
1601514300000|2020-10-01 01:05:00|10210.7|10204.7|10216.3|10210.3|10216.3|10210.3|10208|10202|0
1601514600000|2020-10-01 01:10:00|10216.4|10210.4|10233.6|10227.6|10235.3|10229.3|10216.4|10210.4|0
1601514900000|2020-10-01 01:15:00|10232.8|10226.8|10230.3|10224.3|10238|10232|10227.5|10221.5|0
1601515200000|2020-10-01 01:20:00|10230.2|10224.2|10230|10224|10231.2|10225.2|10224.9|10218.9|0
1601515500000|2020-10-01 01:25:00|10229.9|10223.9|10228.8|10222.8|10230.2|10224.2|10224.9|10218.9|0
1601515800000|2020-10-01 01:30:00|10229.2|10223.2|10227.4|10221.4|10238|10232|10224.8|10218.8|0
1601516100000|2020-10-01 01:35:00|10227.5|10221.5|10237.6|10231.6|10237.6|10231.6|10227.5|10221.5|0
1601516400000|2020-10-01 01:40:00|10237.7|10231.7|10245.9|10239.9|10245.9|10239.9|10235.3|10229.3|0
1601516700000|2020-10-01 01:45:00|10245.8|10239.8|10245.6|10239.6|10245.9|10239.9|10240.6|10234.6|0
1601517000000|2020-10-01 01:50:00|10245.5|10239.5|10245.3|10239.3|10245.5|10239.5|10245.2|10239.2|0
1601517300000|2020-10-01 01:55:00|10245.2|10239.2|10247.9|10241.9|10250.6|10244.6|10245.2|10239.2|0
1601517600000|2020-10-01 02:00:00|10248|10242|10246.8|10240.8|10253.4|10247.4|10245.4|10239.4|0
1601517900000|2020-10-01 02:05:00|10246.4|10240.4|10240|10234|10246.9|10240.9|10237.8|10231.8|0
1601518200000|2020-10-01 02:10:00|10240.1|10234.1|10244.8|10238.8|10244.9|10238.9|10240.1|10234.1|0
1601518500000|2020-10-01 02:15:00|10244.7|10238.7|10240.9|10234.9|10244.8|10238.8|10239.7|10233.7|0
1601518800000|2020-10-01 02:20:00|10241|10235|10241|10235|10243.6|10237.6|10238.5|10232.5|0
1601519100000|2020-10-01 02:25:00|10241.1|10235.1|10243.9|10237.9|10247.7|10241.7|10241.1|10235.1|0
1601519400000|2020-10-01 02:30:00|10244.8|10238.8|10246.6|10240.6|10247.8|10241.8|10241.2|10235.2|0
1601519700000|2020-10-01 02:35:00|10246.5|10240.5|10243.7|10237.7|10249|10243|10243.5|10237.5|0
1601520000000|2020-10-01 02:40:00|10243.6|10237.6|10246.5|10240.5|10249.1|10243.1|10242.4|10236.4|0
1601520300000|2020-10-01 02:45:00|10246.4|10240.4|10246.4|10240.4|10246.5|10240.5|10243.8|10237.8|0
1601520600000|2020-10-01 02:50:00|10246.5|10240.5|10246.4|10240.4|10246.6|10240.6|10243.9|10237.9|0
1601520900000|2020-10-01 02:55:00|10246.3|10240.3|10243.8|10237.8|10246.4|10240.4|10238.7|10232.7|0
1601521200000|2020-10-01 03:00:00|10243.9|10237.9|10241.3|10235.3|10246.3|10240.3|10238.8|10232.8|0
1601521500000|2020-10-01 03:05:00|10241.7|10235.7|10244|10238|10244|10238|10241.4|10235.4|0
1601521800000|2020-10-01 03:10:00|10244.1|10238.1|10243.9|10237.9|10244.1|10238.1|10241.4|10235.4|0
1601522100000|2020-10-01 03:15:00|10244|10238|10243.9|10237.9|10246.5|10240.5|10243.9|10237.9|0
1601522400000|2020-10-01 03:20:00|10244|10238|10243.8|10237.8|10244|10238|10242.6|10236.6|0
1601522700000|2020-10-01 03:25:00|10243.9|10237.9|10238.6|10232.6|10243.9|10237.9|10238.5|10232.5|0
1601523000000|2020-10-01 03:30:00|10238.5|10232.5|10235.7|10229.7|10238.7|10232.7|10235.7|10229.7|0
1601523300000|2020-10-01 03:35:00|10235.6|10229.6|10233.2|10227.2|10235.7|10229.7|10233.1|10227.1|0
1601523600000|2020-10-01 03:40:00|10233.3|10227.3|10233.2|10227.2|10233.3|10227.3|10233.2|10227.2|0
1601523900000|2020-10-01 03:45:00|10232.3|10226.3|10233.1|10227.1|10233.2|10227.2|10230.6|10224.6|0
1601524200000|2020-10-01 03:50:00|10233|10227|10232.8|10226.8|10233.1|10227.1|10230.3|10224.3|0
1601524500000|2020-10-01 03:55:00|10231.9|10225.9|10233.3|10227.3|10233.3|10227.3|10228|10222|0
1601524800000|2020-10-01 04:00:00|10233.2|10227.2|10233.2|10227.2|10233.2|10227.2|10229.1|10223.1|0
1601525100000|2020-10-01 04:05:00|10233.1|10227.1|10235.8|10229.8|10235.9|10229.9|10233.1|10227.1|0
1601525400000|2020-10-01 04:10:00|10235.9|10229.9|10234.6|10228.6|10235.9|10229.9|10233.2|10227.2|0
1601525700000|2020-10-01 04:15:00|10235|10229|10233.3|10227.3|10236|10230|10233.3|10227.3|0
1601526000000|2020-10-01 04:20:00|10233.4|10227.4|10237.1|10231.1|10238.4|10232.4|10233.3|10227.3|0
1601526300000|2020-10-01 04:25:00|10237.6|10231.6|10236|10230|10238.4|10232.4|10235.7|10229.7|0
1601526600000|2020-10-01 04:30:00|10236.2|10230.2|10238.7|10232.7|10238.8|10232.8|10236.2|10230.2|0
1601526900000|2020-10-01 04:35:00|10239.5|10233.5|10241.2|10235.2|10241.2|10235.2|10238.6|10232.6|0
1601527200000|2020-10-01 04:40:00|10240.3|10234.3|10241.3|10235.3|10241.3|10235.3|10238.7|10232.7|0
1601527500000|2020-10-01 04:45:00|10241.2|10235.2|10243.7|10237.7|10246.3|10240.3|10238.7|10232.7|0
1601527800000|2020-10-01 04:50:00|10243.8|10237.8|10239.9|10233.9|10243.9|10237.9|10238.7|10232.7|0
1601528100000|2020-10-01 04:55:00|10239.5|10233.5|10233|10227|10241.2|10235.2|10230.5|10224.5|0
1601528400000|2020-10-01 05:00:00|10232.9|10226.9|10233.3|10227.3|10238.3|10232.3|10230.5|10224.5|0
1601528700000|2020-10-01 05:05:00|10233.7|10227.7|10238.3|10232.3|10240.8|10234.8|10233.7|10227.7|0
1601529000000|2020-10-01 05:10:00|10238.2|10232.2|10230.3|10224.3|10238.2|10232.2|10227.9|10221.9|0
1601529300000|2020-10-01 05:15:00|10229.9|10223.9|10228.1|10222.1|10230.4|10224.4|10225.4|10219.4|0
1601529600000|2020-10-01 05:20:00|10228.2|10222.2|10225.6|10219.6|10228.3|10222.3|10225.5|10219.5|0
1601529900000|2020-10-01 05:25:00|10225.7|10219.7|10227.8|10221.8|10228.1|10222.1|10225.3|10219.3|0
1601530200000|2020-10-01 05:30:00|10227.9|10221.9|10229.4|10223.4|10230.7|10224.7|10225.5|10219.5|0
1601530500000|2020-10-01 05:35:00|10229.5|10223.5|10233.2|10227.2|10233.2|10227.2|10225.5|10219.5|0
1601530800000|2020-10-01 05:40:00|10233.3|10227.3|10236|10230|10236.1|10230.1|10230.7|10224.7|0
1601531100000|2020-10-01 05:45:00|10236.1|10230.1|10241.3|10235.3|10241.4|10235.4|10231.1|10225.1|0
1601531400000|2020-10-01 05:50:00|10241.4|10235.4|10246.1|10240.1|10246.1|10240.1|10241.1|10235.1|0
1601531700000|2020-10-01 05:55:00|10246.2|10240.2|10243.9|10237.9|10248.9|10242.9|10241.1|10235.1|0
1601532000000|2020-10-01 06:00:00|10239.8|10237.8|10232.3|10230.3|10244.3|10242.3|10232.3|10230.3|93
1601532300000|2020-10-01 06:05:00|10232.8|10230.8|10232.3|10230.3|10234.3|10232.3|10228.8|10226.8|35
1601532600000|2020-10-01 06:10:00|10232.8|10230.8|10232.8|10230.8|10234.8|10232.8|10227.8|10225.8|45
1601532900000|2020-10-01 06:15:00|10233.3|10231.3|10219.8|10217.8|10233.3|10231.3|10218.3|10216.3|90
1601533200000|2020-10-01 06:20:00|10220.3|10218.3|10225.8|10223.8|10230.3|10228.3|10219.3|10217.3|25
1601533500000|2020-10-01 06:25:00|10226.3|10224.3|10236.8|10234.8|10236.8|10234.8|10226.3|10224.3|18
1601533800000|2020-10-01 06:30:00|10237.3|10235.3|10235.3|10233.3|10238.8|10236.8|10233.8|10231.8|24
1601534100000|2020-10-01 06:35:00|10234.8|10232.8|10243.8|10241.8|10244.3|10242.3|10234.8|10232.8|28
1601534400000|2020-10-01 06:40:00|10243.3|10241.3|10243.8|10241.8|10247.3|10245.3|10240.8|10238.8|31
1601534700000|2020-10-01 06:45:00|10244.3|10242.3|10248.8|10246.8|10252.8|10250.8|10243.3|10241.3|55
1601535000000|2020-10-01 06:50:00|10248.3|10246.3|10251.8|10249.8|10251.8|10249.8|10244.3|10242.3|34
1601535300000|2020-10-01 06:55:00|10252.3|10250.3|10253.8|10251.8|10257.8|10255.8|10245.3|10243.3|110
1601535600000|2020-10-01 07:00:00|10252.3|10250.3|10293.8|10291.8|10295.8|10293.8|10243.8|10241.8|1051
1601535900000|2020-10-01 07:05:00|10294.8|10292.8|10294.8|10292.8|10303.3|10301.3|10285.8|10283.8|1002
1601536200000|2020-10-01 07:10:00|10294.3|10292.3|10281.3|10279.3|10294.8|10292.8|10273.8|10271.8|618
1601536500000|2020-10-01 07:15:00|10281.8|10279.8|10288.8|10286.8|10297.3|10295.3|10280.3|10278.3|442
1601536800000|2020-10-01 07:20:00|10289.3|10287.3|10308.8|10306.8|10312.8|10310.8|10286.3|10284.3|539
1601537100000|2020-10-01 07:25:00|10308.3|10306.3|10299.8|10297.8|10311.3|10309.3|10299.8|10297.8|402
1601537400000|2020-10-01 07:30:00|10300.3|10298.3|10282.8|10280.8|10300.3|10298.3|10275.3|10273.3|518
1601537700000|2020-10-01 07:35:00|10283.3|10281.3|10291.3|10289.3|10293.8|10291.8|10277.8|10275.8|415
1601538000000|2020-10-01 07:40:00|10292.2|10290.2|10294.7|10292.7|10305.7|10303.7|10291.7|10289.7|318
1601538300000|2020-10-01 07:45:00|10294.2|10292.2|10304.2|10302.2|10307.2|10305.2|10290.2|10288.2|320
1601538600000|2020-10-01 07:50:00|10303.7|10301.7|10294.7|10292.7|10304.2|10302.2|10291.7|10289.7|338
1601538900000|2020-10-01 07:55:00|10295.2|10293.2|10300.7|10298.7|10302.2|10300.2|10287.7|10285.7|233
1601539200000|2020-10-01 08:00:00|10300.2|10298.2|10290.7|10288.7|10301.2|10299.2|10284.2|10282.2|342
1601539500000|2020-10-01 08:05:00|10290.2|10288.2|10291.7|10289.7|10299.2|10297.2|10287.2|10285.2|286
1601539800000|2020-10-01 08:10:00|10291.2|10289.2|10294.7|10292.7|10299.2|10297.2|10283.7|10281.7|207
1601540100000|2020-10-01 08:15:00|10295.2|10293.2|10301.2|10299.2|10303.7|10301.7|10294.7|10292.7|209
1601540400000|2020-10-01 08:20:00|10301.7|10299.7|10305.7|10303.7|10306.7|10304.7|10298.7|10296.7|172
1601540700000|2020-10-01 08:25:00|10306.2|10304.2|10297.7|10295.7|10306.2|10304.2|10294.7|10292.7|178
1601541000000|2020-10-01 08:30:00|10297.2|10295.2|10278.2|10276.2|10299.7|10297.7|10276.2|10274.2|214
1601541300000|2020-10-01 08:35:00|10279.2|10277.2|10275.7|10273.7|10284.7|10282.7|10269.7|10267.7|215
1601541600000|2020-10-01 08:40:00|10275.2|10273.2|10269.7|10267.7|10277.2|10275.2|10266.7|10264.7|359
1601541900000|2020-10-01 08:45:00|10269.2|10267.2|10272.2|10270.2|10275.2|10273.2|10267.7|10265.7|129
1601542200000|2020-10-01 08:50:00|10271.7|10269.7|10267.7|10265.7|10272.2|10270.2|10261.7|10259.7|196
1601542500000|2020-10-01 08:55:00|10267.2|10265.2|10260.7|10258.7|10267.2|10265.2|10259.2|10257.2|291
1601542800000|2020-10-01 09:00:00|10260.2|10258.2|10272.7|10270.7|10273.2|10271.2|10259.7|10257.7|294
1601543100000|2020-10-01 09:05:00|10272.2|10270.2|10276.2|10274.2|10278.2|10276.2|10269.7|10267.7|178
1601543400000|2020-10-01 09:10:00|10275.7|10273.7|10280.2|10278.2|10283.7|10281.7|10274.2|10272.2|141
1601543700000|2020-10-01 09:15:00|10280.7|10278.7|10285.2|10283.2|10285.2|10283.2|10277.7|10275.7|85
1601544000000|2020-10-01 09:20:00|10285.7|10283.7|10290.7|10288.7|10291.7|10289.7|10282.7|10280.7|149
1601544300000|2020-10-01 09:25:00|10291.2|10289.2|10292.7|10290.7|10299.2|10297.2|10288.7|10286.7|264
1601544600000|2020-10-01 09:30:00|10293.2|10291.2|10287.7|10285.7|10293.7|10291.7|10287.7|10285.7|230
1601544900000|2020-10-01 09:35:00|10288.2|10286.2|10290.7|10288.7|10292.7|10290.7|10284.7|10282.7|159
1601545200000|2020-10-01 09:40:00|10291.2|10289.2|10296.2|10294.2|10296.7|10294.7|10289.7|10287.7|118
1601545500000|2020-10-01 09:45:00|10296.7|10294.7|10292.7|10290.7|10300.7|10298.7|10292.7|10290.7|504
1601545800000|2020-10-01 09:50:00|10293.2|10291.2|10277.2|10275.2|10293.2|10291.2|10277.2|10275.2|637
1601546100000|2020-10-01 09:55:00|10278.2|10276.2|10286.7|10284.7|10289.7|10287.7|10278.2|10276.2|215
1601546400000|2020-10-01 10:00:00|10286.2|10284.2|10286.7|10284.7|10290.2|10288.2|10285.2|10283.2|128
1601546700000|2020-10-01 10:05:00|10287.2|10285.2|10283.2|10281.2|10292.2|10290.2|10279.7|10277.7|113
1601547000000|2020-10-01 10:10:00|10283.7|10281.7|10273.2|10271.2|10284.2|10282.2|10272.2|10270.2|61
1601547300000|2020-10-01 10:15:00|10272.2|10270.2|10267.2|10265.2|10275.7|10273.7|10265.2|10263.2|449
1601547600000|2020-10-01 10:20:00|10266.7|10264.7|10270.2|10268.2|10271.2|10269.2|10262.7|10260.7|134
1601547900000|2020-10-01 10:25:00|10270.7|10268.7|10274.2|10272.2|10282.2|10280.2|10269.2|10267.2|194
1601548200000|2020-10-01 10:30:00|10273.7|10271.7|10281.2|10279.2|10284.2|10282.2|10272.2|10270.2|114
1601548500000|2020-10-01 10:35:00|10280.7|10278.7|10287.2|10285.2|10288.2|10286.2|10280.7|10278.7|95
1601548800000|2020-10-01 10:40:00|10286.7|10284.7|10286.7|10284.7|10292.7|10290.7|10283.2|10281.2|111
1601549100000|2020-10-01 10:45:00|10287.2|10285.2|10287.7|10285.7|10291.2|10289.2|10286.2|10284.2|61
1601549400000|2020-10-01 10:50:00|10288.2|10286.2|10286.2|10284.2|10292.7|10290.7|10285.2|10283.2|75
1601549700000|2020-10-01 10:55:00|10287.2|10285.2|10282.2|10280.2|10290.2|10288.2|10281.2|10279.2|90
1601550000000|2020-10-01 11:00:00|10280.7|10278.7|10282.2|10280.2|10286.7|10284.7|10279.7|10277.7|104
1601550300000|2020-10-01 11:05:00|10281.7|10279.7|10280.7|10278.7|10288.2|10286.2|10280.2|10278.2|163
1601550600000|2020-10-01 11:10:00|10281.2|10279.2|10297.2|10295.2|10298.7|10296.7|10280.7|10278.7|145
1601550900000|2020-10-01 11:15:00|10297.7|10295.7|10294.2|10292.2|10299.2|10297.2|10292.2|10290.2|118
1601551200000|2020-10-01 11:20:00|10294.7|10292.7|10291.2|10289.2|10295.2|10293.2|10288.2|10286.2|99
1601551500000|2020-10-01 11:25:00|10292.2|10290.2|10298.7|10296.7|10299.2|10297.2|10291.7|10289.7|57
1601551800000|2020-10-01 11:30:00|10299.2|10297.2|10298.2|10296.2|10300.7|10298.7|10297.2|10295.2|114
1601552100000|2020-10-01 11:35:00|10298.7|10296.7|10291.2|10289.2|10300.2|10298.2|10288.7|10286.7|92
1601552400000|2020-10-01 11:40:00|10291.7|10289.7|10287.2|10285.2|10293.7|10291.7|10282.7|10280.7|81
1601552700000|2020-10-01 11:45:00|10287.7|10285.7|10285.2|10283.2|10289.7|10287.7|10283.7|10281.7|168
1601553000000|2020-10-01 11:50:00|10285.7|10283.7|10282.7|10280.7|10287.7|10285.7|10280.2|10278.2|180
1601553300000|2020-10-01 11:55:00|10283.2|10281.2|10286.7|10284.7|10292.2|10290.2|10283.2|10281.2|136
1601553600000|2020-10-01 12:00:00|10287.7|10285.7|10284.7|10282.7|10287.7|10285.7|10280.2|10278.2|108
1601553900000|2020-10-01 12:05:00|10284.2|10282.2|10276.7|10274.7|10284.2|10282.2|10275.7|10273.7|134
1601554200000|2020-10-01 12:10:00|10277.7|10275.7|10275.2|10273.2|10279.2|10277.2|10273.2|10271.2|97
1601554500000|2020-10-01 12:15:00|10275.7|10273.7|10274.7|10272.7|10278.7|10276.7|10273.7|10271.7|110
1601554800000|2020-10-01 12:20:00|10275.2|10273.2|10275.7|10273.7|10276.7|10274.7|10268.7|10266.7|280
1601555100000|2020-10-01 12:25:00|10275.2|10273.2|10278.2|10276.2|10281.2|10279.2|10273.7|10271.7|134
1601555400000|2020-10-01 12:30:00|10278.7|10276.7|10269.7|10267.7|10282.2|10280.2|10267.7|10265.7|128
1601555700000|2020-10-01 12:35:00|10270.7|10268.7|10269.7|10267.7|10275.7|10273.7|10268.7|10266.7|120
1601556000000|2020-10-01 12:40:00|10270.7|10268.7|10270.7|10268.7|10275.7|10273.7|10269.2|10267.2|123
1601556300000|2020-10-01 12:45:00|10271.2|10269.2|10265.7|10263.7|10273.7|10271.7|10264.7|10262.7|129
1601556600000|2020-10-01 12:50:00|10265.2|10263.2|10264.2|10262.2|10265.7|10263.7|10260.2|10258.2|144
1601556900000|2020-10-01 12:55:00|10264.7|10262.7|10266.7|10264.7|10268.7|10266.7|10261.7|10259.7|122
1601557200000|2020-10-01 13:00:00|10266.2|10264.2|10273.7|10271.7|10273.7|10271.7|10263.7|10261.7|220
1601557500000|2020-10-01 13:05:00|10266.7|10264.7|10258.7|10256.7|10274.7|10272.7|10255.2|10253.2|681
1601557800000|2020-10-01 13:10:00|10258.2|10256.2|10259.7|10257.7|10263.2|10261.2|10254.2|10252.2|198
1601558100000|2020-10-01 13:15:00|10260.2|10258.2|10257.2|10255.2|10264.2|10262.2|10256.7|10254.7|109
1601558400000|2020-10-01 13:20:00|10256.7|10254.7|10265.2|10263.2|10266.7|10264.7|10255.7|10253.7|101
1601558700000|2020-10-01 13:25:00|10264.7|10262.7|10268.7|10266.7|10273.7|10271.7|10264.2|10262.2|103
1601559000000|2020-10-01 13:30:00|10268.2|10266.2|10265.7|10263.7|10268.7|10266.7|10259.7|10257.7|322
1601559300000|2020-10-01 13:35:00|10265.2|10263.2|10258.2|10256.2|10270.2|10268.2|10258.2|10256.2|154
1601559600000|2020-10-01 13:40:00|10258.7|10256.7|10250.7|10248.7|10267.2|10265.2|10250.7|10248.7|223
1601559900000|2020-10-01 13:45:00|10250.2|10248.2|10246.7|10244.7|10252.7|10250.7|10236.7|10234.7|375
1601560200000|2020-10-01 13:50:00|10247.2|10245.2|10234.2|10232.2|10252.2|10250.2|10233.7|10231.7|259
1601560500000|2020-10-01 13:55:00|10233.7|10231.7|10229.7|10227.7|10236.7|10234.7|10227.2|10225.2|271
1601560800000|2020-10-01 14:00:00|10217.7|10215.7|10226.2|10224.2|10238.7|10236.7|10217.7|10215.7|679
1601561100000|2020-10-01 14:05:00|10225.7|10223.7|10212.7|10210.7|10226.7|10224.7|10210.7|10208.7|417
1601561400000|2020-10-01 14:10:00|10213.8|10211.8|10227.3|10225.3|10227.8|10225.8|10209.8|10207.8|269
1601561700000|2020-10-01 14:15:00|10226.3|10224.3|10231.3|10229.3|10231.3|10229.3|10220.8|10218.8|355
1601562000000|2020-10-01 14:20:00|10231.8|10229.8|10242.8|10240.8|10246.3|10244.3|10229.8|10227.8|287
1601562300000|2020-10-01 14:25:00|10242.3|10240.3|10239.3|10237.3|10242.3|10240.3|10230.3|10228.3|342
1601562600000|2020-10-01 14:30:00|10238.8|10236.8|10252.8|10250.8|10255.8|10253.8|10236.3|10234.3|277
1601562900000|2020-10-01 14:35:00|10252.3|10250.3|10263.3|10261.3|10265.3|10263.3|10250.8|10248.8|279
1601563200000|2020-10-01 14:40:00|10263.8|10261.8|10262.8|10260.8|10265.8|10263.8|10258.8|10256.8|296
1601563500000|2020-10-01 14:45:00|10263.3|10261.3|10258.3|10256.3|10265.3|10263.3|10257.8|10255.8|335
1601563800000|2020-10-01 14:50:00|10258.8|10256.8|10258.8|10256.8|10263.8|10261.8|10256.3|10254.3|227
1601564100000|2020-10-01 14:55:00|10259.3|10257.3|10244.3|10242.3|10260.8|10258.8|10240.3|10238.3|343
1601564400000|2020-10-01 15:00:00|10243.8|10241.8|10243.3|10241.3|10246.3|10244.3|10233.3|10231.3|380
1601564700000|2020-10-01 15:05:00|10242.8|10240.8|10236.8|10234.8|10248.8|10246.8|10236.8|10234.8|292
1601565000000|2020-10-01 15:10:00|10237.3|10235.3|10245.8|10243.8|10246.8|10244.8|10230.8|10228.8|369
1601565300000|2020-10-01 15:15:00|10246.3|10244.3|10238.8|10236.8|10251.8|10249.8|10232.8|10230.8|824
1601565600000|2020-10-01 15:20:00|10238.3|10236.3|10247.8|10245.8|10251.8|10249.8|10238.3|10236.3|709
1601565900000|2020-10-01 15:25:00|10247.3|10245.3|10242.3|10240.3|10250.8|10248.8|10237.8|10235.8|1223
1601566200000|2020-10-01 15:30:00|10244.3|10242.3|10250.3|10248.3|10251.8|10249.8|10236.8|10234.8|711
1601566500000|2020-10-01 15:35:00|10250.8|10248.8|10249.3|10247.3|10253.3|10251.3|10244.3|10242.3|258
1601566800000|2020-10-01 15:40:00|10249.8|10247.8|10252.8|10250.8|10253.3|10251.3|10243.3|10241.3|211
1601567100000|2020-10-01 15:45:00|10253.8|10251.8|10242.8|10240.8|10254.8|10252.8|10242.8|10240.8|65
1601567400000|2020-10-01 15:50:00|10242.3|10240.3|10252.8|10250.8|10252.8|10250.8|10241.8|10239.8|104
1601567700000|2020-10-01 15:55:00|10251.8|10249.8|10249.8|10247.8|10259.3|10257.3|10247.3|10245.3|85
1601568000000|2020-10-01 16:00:00|10249.3|10247.3|10239.8|10237.8|10252.3|10250.3|10237.8|10235.8|76
1601568300000|2020-10-01 16:05:00|10240.8|10238.8|10245.8|10243.8|10246.8|10244.8|10237.8|10235.8|76
1601568600000|2020-10-01 16:10:00|10246.8|10244.8|10247.8|10245.8|10248.3|10246.3|10242.8|10240.8|33
1601568900000|2020-10-01 16:15:00|10247.3|10245.3|10236.8|10234.8|10249.8|10247.8|10229.3|10227.3|130
1601569200000|2020-10-01 16:20:00|10237.3|10235.3|10241.8|10239.8|10245.3|10243.3|10233.3|10231.3|77
1601569500000|2020-10-01 16:25:00|10241.3|10239.3|10248.8|10246.8|10249.3|10247.3|10241.3|10239.3|29
1601569800000|2020-10-01 16:30:00|10248.3|10246.3|10256.3|10254.3|10257.8|10255.8|10248.3|10246.3|17
1601570100000|2020-10-01 16:35:00|10256.8|10254.8|10257.8|10255.8|10261.8|10259.8|10253.8|10251.8|60
1601570400000|2020-10-01 16:40:00|10258.3|10256.3|10258.3|10256.3|10263.3|10261.3|10257.8|10255.8|25
1601570700000|2020-10-01 16:45:00|10258.8|10256.8|10258.3|10256.3|10262.8|10260.8|10256.8|10254.8|5
1601571000000|2020-10-01 16:50:00|10258.8|10256.8|10256.3|10254.3|10259.3|10257.3|10255.3|10253.3|10
1601571300000|2020-10-01 16:55:00|10255.8|10253.8|10254.3|10252.3|10257.8|10255.8|10252.3|10250.3|21
1601571600000|2020-10-01 17:00:00|10253.8|10251.8|10257.8|10255.8|10258.3|10256.3|10252.8|10250.8|7
1601571900000|2020-10-01 17:05:00|10258.3|10256.3|10262.8|10260.8|10263.8|10261.8|10256.8|10254.8|16
1601572200000|2020-10-01 17:10:00|10263.3|10261.3|10258.8|10256.8|10263.8|10261.8|10258.8|10256.8|14
1601572500000|2020-10-01 17:15:00|10259.3|10257.3|10257.3|10255.3|10259.8|10257.8|10252.8|10250.8|17
1601572800000|2020-10-01 17:20:00|10257.8|10255.8|10257.3|10255.3|10259.8|10257.8|10254.8|10252.8|13
1601573100000|2020-10-01 17:25:00|10257.8|10255.8|10253.8|10251.8|10259.3|10257.3|10249.8|10247.8|23
1601573400000|2020-10-01 17:30:00|10254.3|10252.3|10256.3|10254.3|10256.3|10254.3|10250.3|10248.3|17
1601573700000|2020-10-01 17:35:00|10256.8|10254.8|10257.8|10255.8|10262.8|10260.8|10256.8|10254.8|13
1601574000000|2020-10-01 17:40:00|10257.3|10255.3|10254.3|10252.3|10259.3|10257.3|10252.8|10250.8|9
1601574300000|2020-10-01 17:45:00|10253.8|10251.8|10248.8|10246.8|10253.8|10251.8|10248.3|10246.3|2
1601574600000|2020-10-01 17:50:00|10248.3|10246.3|10246.8|10244.8|10248.8|10246.8|10246.8|10244.8|5
1601574900000|2020-10-01 17:55:00|10247.3|10245.3|10234.3|10232.3|10253.3|10251.3|10230.3|10228.3|34
1601575200000|2020-10-01 18:00:00|10235.3|10233.3|10232.3|10230.3|10243.8|10241.8|10217.8|10215.8|109
1601575500000|2020-10-01 18:05:00|10233.8|10231.8|10220.8|10218.8|10235.3|10233.3|10215.8|10213.8|60
1601575800000|2020-10-01 18:10:00|10220.3|10218.3|10219.8|10217.8|10225.3|10223.3|10215.8|10213.8|28
1601576100000|2020-10-01 18:15:00|10219.3|10217.3|10222.8|10220.8|10222.8|10220.8|10214.8|10212.8|10
1601576400000|2020-10-01 18:20:00|10222.3|10220.3|10225.8|10223.8|10227.3|10225.3|10219.8|10217.8|13
1601576700000|2020-10-01 18:25:00|10225.3|10223.3|10234.8|10232.8|10234.8|10232.8|10222.8|10220.8|9
1601577000000|2020-10-01 18:30:00|10235.3|10233.3|10236.3|10234.3|10240.3|10238.3|10234.8|10232.8|17
1601577300000|2020-10-01 18:35:00|10235.8|10233.8|10237.8|10235.8|10240.3|10238.3|10233.8|10231.8|18
1601577600000|2020-10-01 18:40:00|10238.3|10236.3|10243.3|10241.3|10244.3|10242.3|10234.3|10232.3|9
1601577900000|2020-10-01 18:45:00|10242.8|10240.8|10233.8|10231.8|10242.8|10240.8|10233.8|10231.8|8
1601578200000|2020-10-01 18:50:00|10234.3|10232.3|10235.8|10233.8|10240.3|10238.3|10231.8|10229.8|10
1601578500000|2020-10-01 18:55:00|10235.3|10233.3|10238.3|10236.3|10240.3|10238.3|10234.3|10232.3|10
1601578800000|2020-10-01 19:00:00|10238.8|10236.8|10243.3|10241.3|10246.8|10244.8|10238.8|10236.8|9
1601579100000|2020-10-01 19:05:00|10243.8|10241.8|10237.8|10235.8|10244.8|10242.8|10234.8|10232.8|50
1601579400000|2020-10-01 19:10:00|10238.3|10236.3|10237.3|10235.3|10244.8|10242.8|10234.8|10232.8|38
1601579700000|2020-10-01 19:15:00|10237.8|10235.8|10228.3|10226.3|10239.8|10237.8|10227.3|10225.3|25
1601580000000|2020-10-01 19:20:00|10227.8|10225.8|10222.3|10220.3|10228.3|10226.3|10220.3|10218.3|30
1601580300000|2020-10-01 19:25:00|10221.8|10219.8|10218.8|10216.8|10226.3|10224.3|10218.8|10216.8|23
1601580600000|2020-10-01 19:30:00|10219.3|10217.3|10220.8|10218.8|10222.8|10220.8|10213.8|10211.8|30
1601580900000|2020-10-01 19:35:00|10221.8|10219.8|10214.3|10212.3|10221.8|10219.8|10209.3|10207.3|46
1601581200000|2020-10-01 19:40:00|10215.3|10213.3|10212.8|10210.8|10218.3|10216.3|10208.8|10206.8|25
1601581500000|2020-10-01 19:45:00|10213.3|10211.3|10218.3|10216.3|10218.3|10216.3|10210.8|10208.8|27
1601581800000|2020-10-01 19:50:00|10217.8|10215.8|10231.8|10229.8|10232.3|10230.3|10217.8|10215.8|38
1601582100000|2020-10-01 19:55:00|10231.3|10229.3|10237.5|10231.5|10238|10235.3|10231.3|10229.3|15
1601582400000|2020-10-01 20:00:00|10237.3|10231.3|10232.5|10226.5|10237.3|10231.3|10228.6|10222.6|0
1601582700000|2020-10-01 20:05:00|10232.6|10226.6|10245.1|10239.1|10246.5|10240.5|10232.5|10226.5|0
1601583000000|2020-10-01 20:10:00|10245.3|10239.3|10227.6|10221.6|10247.1|10241.1|10226.4|10220.4|0
1601583300000|2020-10-01 20:15:00|10228.3|10222.3|10228.8|10222.8|10229|10223|10226.6|10220.6|0
1601583600000|2020-10-01 20:20:00|10229|10223|10229.7|10223.7|10230|10224|10228.3|10222.3|0
1601583900000|2020-10-01 20:25:00|10230|10224|10230.2|10224.2|10230.5|10224.5|10229|10223|0
1601584200000|2020-10-01 20:30:00|10230.9|10224.9|10228.9|10222.9|10232.8|10226.8|10225|10219|0
1601584500000|2020-10-01 20:35:00|10229|10223|10236.3|10230.3|10236.9|10230.9|10228.9|10222.9|0
1601584800000|2020-10-01 20:40:00|10236.4|10230.4|10231.8|10225.8|10238.3|10232.3|10231|10225|0
1601585100000|2020-10-01 20:45:00|10231.6|10225.6|10231.8|10225.8|10233.8|10227.8|10230.4|10224.4|0
1601585400000|2020-10-01 20:50:00|10231.7|10225.7|10231|10225|10233|10227|10231|10225|0
1601585700000|2020-10-01 20:55:00|10230.9|10224.9|10229.6|10223.6|10231.8|10225.8|10227.6|10221.6|0
1601586000000|2020-10-01 21:00:00|10230.3|10224.3|10231|10225|10231|10225|10229.1|10223.1|0
1601586300000|2020-10-01 21:05:00|10231.5|10225.5|10231.5|10225.5|10231.8|10225.8|10231|10225|0
1601586600000|2020-10-01 21:10:00|10232|10226|10231.5|10225.5|10232|10226|10231.3|10225.3|0
1601586900000|2020-10-01 21:15:00|10231.3|10225.3|10231.5|10225.5|10231.8|10225.8|10231.3|10225.3|0
1601587200000|2020-10-01 21:20:00|10231.8|10225.8|10231.8|10225.8|10232|10226|10231.5|10225.5|0
1601587500000|2020-10-01 21:25:00|10231.5|10225.5|10231.8|10225.8|10233|10227|10231.5|10225.5|0
1601587800000|2020-10-01 21:30:00|10231.5|10225.5|10231.3|10225.3|10231.5|10225.5|10231|10225|0
1601588100000|2020-10-01 21:35:00|10231.5|10225.5|10231.3|10225.3|10231.8|10225.8|10231.3|10225.3|0
1601588400000|2020-10-01 21:40:00|10231.5|10225.5|10231.5|10225.5|10231.8|10225.8|10231|10225|0
1601588700000|2020-10-01 21:45:00|10231.3|10225.3|10231.5|10225.5|10231.5|10225.5|10231.3|10225.3|0
1601589000000|2020-10-01 21:50:00|10231.8|10225.8|10230.8|10224.8|10231.8|10225.8|10230.6|10224.6|0
1601589300000|2020-10-01 21:55:00|10231|10225|10231.3|10225.3|10231.3|10225.3|10230.3|10224.3|0
1601589600000|2020-10-01 22:00:00|10231.4|10225.4|10229.3|10223.3|10233.8|10227.8|10226|10220|0
1601589900000|2020-10-01 22:05:00|10229.4|10223.4|10222.1|10216.1|10230.1|10224.1|10220.4|10214.4|0
1601590200000|2020-10-01 22:10:00|10222.3|10216.3|10229|10223|10230.4|10224.4|10222.3|10216.3|0
1601590500000|2020-10-01 22:15:00|10228.7|10222.7|10243.3|10237.3|10243.3|10237.3|10228.7|10222.7|0
1601590800000|2020-10-01 22:20:00|10243.1|10237.1|10245|10239|10247.2|10241.2|10239.9|10233.9|0
1601591100000|2020-10-01 22:25:00|10245.2|10239.2|10225.4|10219.4|10246.6|10240.6|10222.1|10216.1|0
1601591400000|2020-10-01 22:30:00|10225.7|10219.7|10230.7|10224.7|10230.7|10224.7|10214.2|10208.2|0
1601591700000|2020-10-01 22:35:00|10230.5|10224.5|10240.1|10234.1|10246|10240|10229|10223|0
1601592000000|2020-10-01 22:40:00|10240.2|10234.2|10238.7|10232.7|10240.7|10234.7|10237.6|10231.6|0
1601592300000|2020-10-01 22:45:00|10239|10233|10239|10233|10241.8|10235.8|10235.1|10229.1|0
1601592600000|2020-10-01 22:50:00|10239.5|10233.5|10238.7|10232.7|10241.5|10235.5|10237.6|10231.6|0
1601592900000|2020-10-01 22:55:00|10239|10233|10240.1|10234.1|10240.1|10234.1|10236.2|10230.2|0
1601593200000|2020-10-01 23:00:00|10240.4|10234.4|10238.7|10232.7|10241.2|10235.2|10236.7|10230.7|0
1601593500000|2020-10-01 23:05:00|10238.4|10232.4|10238.7|10232.7|10238.7|10232.7|10237.6|10231.6|0
1601593800000|2020-10-01 23:10:00|10238.9|10232.9|10233.5|10227.5|10241.5|10235.5|10227.4|10221.4|0
1601594100000|2020-10-01 23:15:00|10233.4|10227.4|10233|10227|10234.4|10228.4|10231|10225|0
1601594400000|2020-10-01 23:20:00|10233.1|10227.1|10229.6|10223.6|10233.5|10227.5|10227.9|10221.9|0
1601594700000|2020-10-01 23:25:00|10229.7|10223.7|10230.4|10224.4|10231.6|10225.6|10227.9|10221.9|0
1601595000000|2020-10-01 23:30:00|10230.7|10224.7|10230.8|10224.8|10234.9|10228.9|10226.3|10220.3|0
1601595300000|2020-10-01 23:35:00|10231|10225|10231|10225|10233|10227|10230.4|10224.4|0
1601595600000|2020-10-01 23:40:00|10231.1|10225.1|10227.7|10221.7|10231.6|10225.6|10227.4|10221.4|0
1601595900000|2020-10-01 23:45:00|10227.6|10221.6|10224.3|10218.3|10229|10223|10223.2|10217.2|0
1601596200000|2020-10-01 23:50:00|10224.2|10218.2|10225.2|10219.2|10229|10223|10223.2|10217.2|0
1601596500000|2020-10-01 23:55:00|10225.4|10219.4|10228.5|10222.5|10228.5|10222.5|10223.2|10217.2|0
1601596800000|2020-10-02 00:00:00|10228.4|10222.4|10236.4|10230.4|10241.3|10235.3|10225.5|10219.5|0
1601597100000|2020-10-02 00:05:00|10236.3|10230.3|10213.8|10207.8|10238|10232|10212.9|10206.9|0
1601597400000|2020-10-02 00:10:00|10214.3|10208.3|10214.9|10208.9|10218.2|10212.2|10205.9|10199.9|0
1601597700000|2020-10-02 00:15:00|10215.2|10209.2|10221.2|10215.2|10221.2|10215.2|10213.3|10207.3|0
1601598000000|2020-10-02 00:20:00|10221.3|10215.3|10226.3|10220.3|10226.4|10220.4|10219.8|10213.8|0
1601598300000|2020-10-02 00:25:00|10226.2|10220.2|10229|10223|10229|10223|10223.6|10217.6|0
1601598600000|2020-10-02 00:30:00|10228.9|10222.9|10213.3|10207.3|10228.9|10222.9|10213.3|10207.3|0
1601598900000|2020-10-02 00:35:00|10213.2|10207.2|10209|10203|10215.6|10209.6|10205.2|10199.2|0
1601599200000|2020-10-02 00:40:00|10209.4|10203.4|10199.7|10193.7|10210.4|10204.4|10199.6|10193.6|0
1601599500000|2020-10-02 00:45:00|10199.6|10193.6|10205.2|10199.2|10207.7|10201.7|10197.1|10191.1|0
1601599800000|2020-10-02 00:50:00|10205.1|10199.1|10205.3|10199.3|10213.2|10207.2|10203.9|10197.9|0
1601600100000|2020-10-02 00:55:00|10205.4|10199.4|10202.8|10196.8|10206.8|10200.8|10202.7|10196.7|0
1601600400000|2020-10-02 01:00:00|10202.9|10196.9|10208.2|10202.2|10208.3|10202.3|10201.4|10195.4|0
1601600700000|2020-10-02 01:05:00|10208.3|10202.3|10212.2|10206.2|10213.5|10207.5|10208.1|10202.1|0
1601601000000|2020-10-02 01:10:00|10211.8|10205.8|10210.7|10204.7|10213.5|10207.5|10208.3|10202.3|0
1601601300000|2020-10-02 01:15:00|10210.8|10204.8|10213.2|10207.2|10215.9|10209.9|10210.8|10204.8|0
1601601600000|2020-10-02 01:20:00|10213|10207|10213.1|10207.1|10213.1|10207.1|10207.8|10201.8|0
1601601900000|2020-10-02 01:25:00|10213.2|10207.2|10213.5|10207.5|10213.6|10207.6|10208.1|10202.1|0
1601602200000|2020-10-02 01:30:00|10213.6|10207.6|10214.8|10208.8|10216.3|10210.3|10213.5|10207.5|0
1601602500000|2020-10-02 01:35:00|10214.7|10208.7|10213.4|10207.4|10214.8|10208.8|10213.3|10207.3|0
1601602800000|2020-10-02 01:40:00|10213.3|10207.3|10208.3|10202.3|10213.3|10207.3|10208.1|10202.1|0
1601603100000|2020-10-02 01:45:00|10208.2|10202.2|10208.3|10202.3|10209.5|10203.5|10205.3|10199.3|0
1601603400000|2020-10-02 01:50:00|10208.2|10202.2|10208.6|10202.6|10209.8|10203.8|10203|10197|0
1601603700000|2020-10-02 01:55:00|10208.5|10202.5|10204.3|10198.3|10208.6|10202.6|10201.5|10195.5|0
1601604000000|2020-10-02 02:00:00|10203.8|10197.8|10201.7|10195.7|10207.1|10201.1|10201.5|10195.5|0
1601604300000|2020-10-02 02:05:00|10202.2|10196.2|10199.1|10193.1|10204.4|10198.4|10199|10193|0
1601604600000|2020-10-02 02:10:00|10199|10193|10203.1|10197.1|10203.1|10197.1|10199|10193|0
1601604900000|2020-10-02 02:15:00|10204|10198|10208.3|10202.3|10208.3|10202.3|10204|10198|0
1601605200000|2020-10-02 02:20:00|10208.2|10202.2|10205.5|10199.5|10208.3|10202.3|10205.5|10199.5|0
1601605500000|2020-10-02 02:25:00|10205.4|10199.4|10205.5|10199.5|10205.6|10199.6|10202.8|10196.8|0
1601605800000|2020-10-02 02:30:00|10205.4|10199.4|10208.2|10202.2|10208.2|10202.2|10204.2|10198.2|0
1601606100000|2020-10-02 02:35:00|10208.1|10202.1|10210.5|10204.5|10214.5|10208.5|10205.5|10199.5|0
1601606400000|2020-10-02 02:40:00|10210.6|10204.6|10209.3|10203.3|10213.1|10207.1|10208.1|10202.1|0
1601606700000|2020-10-02 02:45:00|10210.5|10204.5|10196.9|10190.9|10210.6|10204.6|10194.2|10188.2|0
1601607000000|2020-10-02 02:50:00|10197|10191|10194.1|10188.1|10197|10191|10194.1|10188.1|0
1601607300000|2020-10-02 02:55:00|10194.2|10188.2|10201|10195|10202.2|10196.2|10194|10188|0
1601607600000|2020-10-02 03:00:00|10201.1|10195.1|10201.2|10195.2|10205|10199|10197.1|10191.1|0
1601607900000|2020-10-02 03:05:00|10201.6|10195.6|10197.3|10191.3|10202.5|10196.5|10197.2|10191.2|0
1601608200000|2020-10-02 03:10:00|10197.7|10191.7|10202.6|10196.6|10202.7|10196.7|10197.7|10191.7|0
1601608500000|2020-10-02 03:15:00|10202.1|10196.1|10199.9|10193.9|10202.6|10196.6|10199.9|10193.9|0
1601608800000|2020-10-02 03:20:00|10200|10194|10199.9|10193.9|10202.5|10196.5|10197.4|10191.4|0
1601609100000|2020-10-02 03:25:00|10200|10194|10199.9|10193.9|10202.7|10196.7|10197.4|10191.4|0
1601609400000|2020-10-02 03:30:00|10200|10194|10205.4|10199.4|10210.5|10204.5|10198.7|10192.7|0
1601609700000|2020-10-02 03:35:00|10205.5|10199.5|10208.3|10202.3|10210.9|10204.9|10205.5|10199.5|0
1601610000000|2020-10-02 03:40:00|10208.2|10202.2|10210.7|10204.7|10213.5|10207.5|10208.2|10202.2|0
1601610300000|2020-10-02 03:45:00|10210.8|10204.8|10213.4|10207.4|10213.4|10207.4|10208.2|10202.2|0
1601610600000|2020-10-02 03:50:00|10213.5|10207.5|10223.9|10217.9|10223.9|10217.9|10213.5|10207.5|0
1601610900000|2020-10-02 03:55:00|10223.8|10217.8|10226.4|10220.4|10226.4|10220.4|10223.6|10217.6|0
1601611200000|2020-10-02 04:00:00|10226.3|10220.3|10221.2|10215.2|10226.3|10220.3|10221.2|10215.2|0
1601611500000|2020-10-02 04:05:00|10221.7|10215.7|10223.7|10217.7|10223.9|10217.9|10221.1|10215.1|0
1601611800000|2020-10-02 04:10:00|10222.8|10216.8|10221|10215|10223.7|10217.7|10218.4|10212.4|0
1601612100000|2020-10-02 04:15:00|10220.1|10214.1|10225.1|10219.1|10226.3|10220.3|10218.5|10212.5|0
1601612400000|2020-10-02 04:20:00|10224.7|10218.7|10217.2|10211.2|10226.3|10220.3|10215.8|10209.8|0
1601612700000|2020-10-02 04:25:00|10218.4|10212.4|10220|10214|10220|10214|10215.9|10209.9|0
1601613000000|2020-10-02 04:30:00|10220.4|10214.4|10224.3|10218.3|10227|10221|10218.6|10212.6|0
1601613300000|2020-10-02 04:35:00|10224.4|10218.4|10222.6|10216.6|10224.4|10218.4|10221.2|10215.2|0
1601613600000|2020-10-02 04:40:00|10222.2|10216.2|10223.7|10217.7|10223.8|10217.8|10221.2|10215.2|0
1601613900000|2020-10-02 04:45:00|10223.6|10217.6|10226.3|10220.3|10226.4|10220.4|10223.6|10217.6|0
1601614200000|2020-10-02 04:50:00|10226.4|10220.4|10199.1|10193.1|10226.4|10220.4|10196.5|10190.5|0
1601614500000|2020-10-02 04:55:00|10199|10193|10182.7|10176.7|10205.7|10199.7|10176.9|10170.9|0
1601614800000|2020-10-02 05:00:00|10183.6|10177.6|10147.4|10141.4|10183.6|10177.6|10138.8|10132.8|0
1601615100000|2020-10-02 05:05:00|10147.5|10141.5|10143.6|10137.6|10153.7|10147.7|10129|10123|0
1601615400000|2020-10-02 05:10:00|10144.4|10138.4|10155.6|10149.6|10161.2|10155.2|10140.4|10134.4|0
1601615700000|2020-10-02 05:15:00|10155.4|10149.4|10146.3|10140.3|10158.4|10152.4|10146.3|10140.3|0
1601616000000|2020-10-02 05:20:00|10146.4|10140.4|10137|10131|10152.2|10146.2|10133.2|10127.2|0
1601616300000|2020-10-02 05:25:00|10136.9|10130.9|10137.4|10131.4|10144.9|10138.9|10130.1|10124.1|0
1601616600000|2020-10-02 05:30:00|10137.3|10131.3|10121.8|10115.8|10137.4|10131.4|10121.8|10115.8|0
1601616900000|2020-10-02 05:35:00|10121.9|10115.9|10129.3|10123.3|10139.7|10133.7|10116.8|10110.8|0
1601617200000|2020-10-02 05:40:00|10129.4|10123.4|10144.9|10138.9|10144.9|10138.9|10129.3|10123.3|0
1601617500000|2020-10-02 05:45:00|10144.8|10138.8|10140.8|10134.8|10150.5|10144.5|10134.2|10128.2|0
1601617800000|2020-10-02 05:50:00|10140.9|10134.9|10135.5|10129.5|10142.5|10136.5|10122.5|10116.5|0
1601618100000|2020-10-02 05:55:00|10135.6|10129.6|10147.3|10141.3|10149.4|10143.4|10134.7|10128.7|0
1601618400000|2020-10-02 06:00:00|10134.3|10132.3|10131.3|10129.3|10141.3|10139.3|10122.8|10120.8|402
1601618700000|2020-10-02 06:05:00|10130.8|10128.8|10144.3|10142.3|10144.3|10142.3|10120.3|10118.3|307
1601619000000|2020-10-02 06:10:00|10143.8|10141.8|10148.3|10146.3|10152.3|10150.3|10142.3|10140.3|83
1601619300000|2020-10-02 06:15:00|10147.8|10145.8|10147.3|10145.3|10152.3|10150.3|10140.8|10138.8|109
1601619600000|2020-10-02 06:20:00|10146.8|10144.8|10157.8|10155.8|10157.8|10155.8|10141.3|10139.3|24
1601619900000|2020-10-02 06:25:00|10158.3|10156.3|10169.3|10167.3|10180.8|10178.8|10157.3|10155.3|79
1601620200000|2020-10-02 06:30:00|10169.8|10167.8|10158.8|10156.8|10171.8|10169.8|10156.3|10154.3|89
1601620500000|2020-10-02 06:35:00|10159.3|10157.3|10158.8|10156.8|10163.3|10161.3|10156.8|10154.8|14
1601620800000|2020-10-02 06:40:00|10159.3|10157.3|10158.8|10156.8|10166.3|10164.3|10156.3|10154.3|23
1601621100000|2020-10-02 06:45:00|10158.3|10156.3|10158.3|10156.3|10162.3|10160.3|10156.8|10154.8|29
1601621400000|2020-10-02 06:50:00|10157.8|10155.8|10162.3|10160.3|10162.3|10160.3|10154.3|10152.3|57
1601621700000|2020-10-02 06:55:00|10161.8|10159.8|10175.3|10173.3|10176.8|10174.8|10158.8|10156.8|174
1601622000000|2020-10-02 07:00:00|10177.3|10175.3|10137.3|10135.3|10178.3|10176.3|10126.3|10124.3|1080
1601622300000|2020-10-02 07:05:00|10139.3|10137.3|10173.3|10171.3|10181.3|10179.3|10135.3|10133.3|808
1601622600000|2020-10-02 07:10:00|10172.8|10170.8|10146.3|10144.3|10172.8|10170.8|10144.3|10142.3|537
1601622900000|2020-10-02 07:15:00|10147.3|10145.3|10180.3|10178.3|10183.3|10181.3|10147.3|10145.3|510
1601623200000|2020-10-02 07:20:00|10179.8|10177.8|10156.8|10154.8|10179.8|10177.8|10156.8|10154.8|511
1601623500000|2020-10-02 07:25:00|10156.3|10154.3|10166.3|10164.3|10180.3|10178.3|10155.3|10153.3|441
1601623800000|2020-10-02 07:30:00|10166.8|10164.8|10180.3|10178.3|10181.3|10179.3|10166.3|10164.3|303
1601624100000|2020-10-02 07:35:00|10180.8|10178.8|10170.8|10168.8|10183.8|10181.8|10168.3|10166.3|360
1601624400000|2020-10-02 07:40:00|10169.4|10167.4|10176.4|10174.4|10183.4|10181.4|10169.4|10167.4|280
1601624700000|2020-10-02 07:45:00|10176.9|10174.9|10169.9|10167.9|10176.9|10174.9|10166.9|10164.9|339
1601625000000|2020-10-02 07:50:00|10169.4|10167.4|10181.9|10179.9|10182.4|10180.4|10168.4|10166.4|264
1601625300000|2020-10-02 07:55:00|10181.4|10179.4|10201.9|10199.9|10201.9|10199.9|10179.4|10177.4|328
1601625600000|2020-10-02 08:00:00|10203.4|10201.4|10208.9|10206.9|10214.4|10212.4|10200.9|10198.9|258
1601625900000|2020-10-02 08:05:00|10209.4|10207.4|10198.9|10196.9|10210.9|10208.9|10193.9|10191.9|196
1601626200000|2020-10-02 08:10:00|10198.4|10196.4|10188.9|10186.9|10202.9|10200.9|10182.4|10180.4|197
1601626500000|2020-10-02 08:15:00|10189.4|10187.4|10186.9|10184.9|10194.9|10192.9|10185.4|10183.4|142
1601626800000|2020-10-02 08:20:00|10187.4|10185.4|10184.9|10182.9|10188.4|10186.4|10179.9|10177.9|185
1601627100000|2020-10-02 08:25:00|10185.4|10183.4|10198.4|10196.4|10201.9|10199.9|10184.4|10182.4|253
1601627400000|2020-10-02 08:30:00|10198.9|10196.9|10194.9|10192.9|10202.9|10200.9|10184.4|10182.4|290
1601627700000|2020-10-02 08:35:00|10194.4|10192.4|10197.9|10195.9|10204.9|10202.9|10193.9|10191.9|160
1601628000000|2020-10-02 08:40:00|10197.4|10195.4|10199.9|10197.9|10205.9|10203.9|10196.4|10194.4|83
1601628300000|2020-10-02 08:45:00|10200.4|10198.4|10201.4|10199.4|10203.9|10201.9|10197.4|10195.4|166
1601628600000|2020-10-02 08:50:00|10200.9|10198.9|10207.9|10205.9|10208.4|10206.4|10198.4|10196.4|151
1601628900000|2020-10-02 08:55:00|10207.4|10205.4|10204.9|10202.9|10211.4|10209.4|10203.9|10201.9|92
1601629200000|2020-10-02 09:00:00|10204.4|10202.4|10215.9|10213.9|10216.4|10214.4|10202.4|10200.4|240
1601629500000|2020-10-02 09:05:00|10216.4|10214.4|10218.4|10216.4|10222.4|10220.4|10214.4|10212.4|154
1601629800000|2020-10-02 09:10:00|10218.9|10216.9|10221.4|10219.4|10224.4|10222.4|10217.4|10215.4|50
1601630100000|2020-10-02 09:15:00|10221.9|10219.9|10220.9|10218.9|10225.9|10223.9|10219.4|10217.4|189
1601630400000|2020-10-02 09:20:00|10220.4|10218.4|10213.9|10211.9|10226.9|10224.9|10213.9|10211.9|122
1601630700000|2020-10-02 09:25:00|10214.4|10212.4|10204.4|10202.4|10215.9|10213.9|10202.4|10200.4|303
1601631000000|2020-10-02 09:30:00|10203.9|10201.9|10199.4|10197.4|10208.9|10206.9|10199.4|10197.4|130
1601631300000|2020-10-02 09:35:00|10198.9|10196.9|10190.9|10188.9|10201.4|10199.4|10189.4|10187.4|129
1601631600000|2020-10-02 09:40:00|10191.4|10189.4|10176.4|10174.4|10191.9|10189.9|10175.9|10173.9|418
1601631900000|2020-10-02 09:45:00|10175.9|10173.9|10174.4|10172.4|10183.4|10181.4|10172.9|10170.9|225
1601632200000|2020-10-02 09:50:00|10173.9|10171.9|10173.4|10171.4|10175.9|10173.9|10166.4|10164.4|212
1601632500000|2020-10-02 09:55:00|10173.9|10171.9|10170.4|10168.4|10173.9|10171.9|10163.9|10161.9|267
1601632800000|2020-10-02 10:00:00|10169.9|10167.9|10165.9|10163.9|10170.4|10168.4|10160.4|10158.4|213
1601633100000|2020-10-02 10:05:00|10166.4|10164.4|10169.4|10167.4|10170.4|10168.4|10162.4|10160.4|206
1601633400000|2020-10-02 10:10:00|10169.9|10167.9|10166.4|10164.4|10172.4|10170.4|10162.4|10160.4|149
1601633700000|2020-10-02 10:15:00|10166.9|10164.9|10164.4|10162.4|10171.4|10169.4|10160.9|10158.9|244
1601634000000|2020-10-02 10:20:00|10163.9|10161.9|10164.4|10162.4|10166.9|10164.9|10160.4|10158.4|123
1601634300000|2020-10-02 10:25:00|10164.9|10162.9|10174.4|10172.4|10176.9|10174.9|10164.4|10162.4|250
1601634600000|2020-10-02 10:30:00|10174.9|10172.9|10185.4|10183.4|10186.4|10184.4|10174.4|10172.4|248
1601634900000|2020-10-02 10:35:00|10184.9|10182.9|10184.4|10182.4|10185.4|10183.4|10179.4|10177.4|94
1601635200000|2020-10-02 10:40:00|10184.9|10182.9|10190.4|10188.4|10192.4|10190.4|10183.4|10181.4|93
1601635500000|2020-10-02 10:45:00|10189.4|10187.4|10180.9|10178.9|10189.9|10187.9|10177.4|10175.4|138
1601635800000|2020-10-02 10:50:00|10180.4|10178.4|10186.4|10184.4|10189.4|10187.4|10180.4|10178.4|65
1601636100000|2020-10-02 10:55:00|10186.9|10184.9|10190.4|10188.4|10190.9|10188.9|10182.4|10180.4|83
1601636400000|2020-10-02 11:00:00|10191.4|10189.4|10194.9|10192.9|10197.4|10195.4|10189.4|10187.4|193
1601636700000|2020-10-02 11:05:00|10194.4|10192.4|10186.4|10184.4|10197.4|10195.4|10184.4|10182.4|112
1601637000000|2020-10-02 11:10:00|10185.9|10183.9|10186.4|10184.4|10191.4|10189.4|10185.4|10183.4|364
1601637300000|2020-10-02 11:15:00|10186.9|10184.9|10185.9|10183.9|10190.4|10188.4|10180.9|10178.9|58
1601637600000|2020-10-02 11:20:00|10185.4|10183.4|10178.9|10176.9|10185.4|10183.4|10177.9|10175.9|54
1601637900000|2020-10-02 11:25:00|10179.4|10177.4|10175.9|10173.9|10179.9|10177.9|10171.4|10169.4|196
1601638200000|2020-10-02 11:30:00|10175.4|10173.4|10175.9|10173.9|10181.4|10179.4|10173.4|10171.4|141
1601638500000|2020-10-02 11:35:00|10176.4|10174.4|10176.4|10174.4|10177.9|10175.9|10173.4|10171.4|53
1601638800000|2020-10-02 11:40:00|10176.7|10174.7|10173.7|10171.7|10176.7|10174.7|10167.2|10165.2|106
1601639100000|2020-10-02 11:45:00|10174.7|10172.7|10180.2|10178.2|10181.2|10179.2|10173.7|10171.7|134
1601639400000|2020-10-02 11:50:00|10179.7|10177.7|10178.2|10176.2|10183.7|10181.7|10174.2|10172.2|186
1601639700000|2020-10-02 11:55:00|10177.7|10175.7|10176.2|10174.2|10179.7|10177.7|10172.2|10170.2|121
1601640000000|2020-10-02 12:00:00|10175.7|10173.7|10180.7|10178.7|10183.7|10181.7|10174.7|10172.7|150
1601640300000|2020-10-02 12:05:00|10180.2|10178.2|10183.7|10181.7|10189.7|10187.7|10179.7|10177.7|136
1601640600000|2020-10-02 12:10:00|10183.2|10181.2|10185.7|10183.7|10189.2|10187.2|10182.2|10180.2|150
1601640900000|2020-10-02 12:15:00|10186.2|10184.2|10189.2|10187.2|10191.2|10189.2|10184.7|10182.7|119
1601641200000|2020-10-02 12:20:00|10189.7|10187.7|10191.2|10189.2|10192.2|10190.2|10186.2|10184.2|113
1601641500000|2020-10-02 12:25:00|10190.7|10188.7|10187.7|10185.7|10192.7|10190.7|10182.2|10180.2|287
1601641800000|2020-10-02 12:30:00|10187.2|10185.2|10187.7|10185.7|10190.2|10188.2|10182.7|10180.7|219
1601642100000|2020-10-02 12:35:00|10188.2|10186.2|10184.7|10182.7|10188.7|10186.7|10179.2|10177.2|196
1601642400000|2020-10-02 12:40:00|10184.2|10182.2|10182.2|10180.2|10187.2|10185.2|10178.7|10176.7|60
1601642700000|2020-10-02 12:45:00|10181.7|10179.7|10180.7|10178.7|10184.7|10182.7|10177.7|10175.7|237
1601643000000|2020-10-02 12:50:00|10180.2|10178.2|10175.2|10173.2|10181.7|10179.7|10173.7|10171.7|181
1601643300000|2020-10-02 12:55:00|10174.7|10172.7|10180.7|10178.7|10182.2|10180.2|10173.7|10171.7|87
1601643600000|2020-10-02 13:00:00|10180.2|10178.2|10171.2|10169.2|10180.2|10178.2|10168.2|10166.2|367
1601643900000|2020-10-02 13:05:00|10170.7|10168.7|10173.7|10171.7|10175.7|10173.7|10169.2|10167.2|184
1601644200000|2020-10-02 13:10:00|10174.7|10172.7|10171.7|10169.7|10174.7|10172.7|10168.7|10166.7|153
1601644500000|2020-10-02 13:15:00|10171.2|10169.2|10177.7|10175.7|10179.2|10177.2|10170.2|10168.2|125
1601644800000|2020-10-02 13:20:00|10177.2|10175.2|10181.7|10179.7|10181.7|10179.7|10173.7|10171.7|97
1601645100000|2020-10-02 13:25:00|10181.2|10179.2|10186.7|10184.7|10190.7|10188.7|10180.7|10178.7|326
1601645400000|2020-10-02 13:30:00|10187.2|10185.2|10212.2|10210.2|10216.2|10214.2|10182.7|10180.7|758
1601645700000|2020-10-02 13:35:00|10212.7|10210.7|10227.2|10225.2|10228.7|10226.7|10207.7|10205.7|661
1601646000000|2020-10-02 13:40:00|10226.7|10224.7|10238.2|10236.2|10240.7|10238.7|10224.2|10222.2|403
1601646300000|2020-10-02 13:45:00|10236.2|10234.2|10238.2|10236.2|10246.7|10244.7|10236.2|10234.2|359
1601646600000|2020-10-02 13:50:00|10237.7|10235.7|10228.2|10226.2|10240.7|10238.7|10223.7|10221.7|375
1601646900000|2020-10-02 13:55:00|10228.7|10226.7|10225.2|10223.2|10232.2|10230.2|10221.7|10219.7|214
1601647200000|2020-10-02 14:00:00|10226.2|10224.2|10234.7|10232.7|10240.7|10238.7|10224.7|10222.7|253
1601647500000|2020-10-02 14:05:00|10234.2|10232.2|10242.2|10240.2|10251.7|10249.7|10234.2|10232.2|251
1601647800000|2020-10-02 14:10:00|10241.2|10239.2|10226.7|10224.7|10244.7|10242.7|10226.2|10224.2|413
1601648100000|2020-10-02 14:15:00|10227.2|10225.2|10229.7|10227.7|10237.7|10235.7|10222.7|10220.7|351
1601648400000|2020-10-02 14:20:00|10230.2|10228.2|10235.7|10233.7|10238.7|10236.7|10228.2|10226.2|233
1601648700000|2020-10-02 14:25:00|10236.2|10234.2|10241.2|10239.2|10246.7|10244.7|10232.7|10230.7|270
1601649000000|2020-10-02 14:30:00|10240.7|10238.7|10248.2|10246.2|10249.2|10247.2|10236.7|10234.7|258
1601649300000|2020-10-02 14:35:00|10248.7|10246.7|10231.7|10229.7|10248.7|10246.7|10231.7|10229.7|213
1601649600000|2020-10-02 14:40:00|10231.2|10229.2|10227.2|10225.2|10233.2|10231.2|10224.2|10222.2|188
1601649900000|2020-10-02 14:45:00|10226.7|10224.7|10233.2|10231.2|10236.7|10234.7|10225.2|10223.2|199
1601650200000|2020-10-02 14:50:00|10232.7|10230.7|10223.2|10221.2|10233.7|10231.7|10221.7|10219.7|311
1601650500000|2020-10-02 14:55:00|10223.7|10221.7|10230.2|10228.2|10233.7|10231.7|10223.2|10221.2|324
1601650800000|2020-10-02 15:00:00|10229.7|10227.7|10229.2|10227.2|10232.7|10230.7|10222.7|10220.7|277
1601651100000|2020-10-02 15:05:00|10229.7|10227.7|10232.7|10230.7|10237.7|10235.7|10224.7|10222.7|213
1601651400000|2020-10-02 15:10:00|10232.2|10230.2|10233.7|10231.7|10235.7|10233.7|10231.7|10229.7|187
1601651700000|2020-10-02 15:15:00|10234.2|10232.2|10242.7|10240.7|10244.7|10242.7|10230.7|10228.7|595
1601652000000|2020-10-02 15:20:00|10242.2|10240.2|10256.7|10254.7|10268.2|10266.2|10242.2|10240.2|703
1601652300000|2020-10-02 15:25:00|10257.2|10255.2|10254.7|10252.7|10263.7|10261.7|10252.2|10250.2|1009
1601652600000|2020-10-02 15:30:00|10255.2|10253.2|10259.7|10257.7|10260.7|10258.7|10249.2|10247.2|1188
1601652900000|2020-10-02 15:35:00|10260.2|10258.2|10251.7|10249.7|10260.7|10258.7|10248.2|10246.2|434
1601653200000|2020-10-02 15:40:00|10251.2|10249.2|10250.2|10248.2|10257.2|10255.2|10246.7|10244.7|210
1601653500000|2020-10-02 15:45:00|10249.7|10247.7|10256.2|10254.2|10256.7|10254.7|10249.2|10247.2|57
1601653800000|2020-10-02 15:50:00|10256.7|10254.7|10250.2|10248.2|10261.2|10259.2|10249.7|10247.7|110
1601654100000|2020-10-02 15:55:00|10249.7|10247.7|10239.2|10237.2|10250.7|10248.7|10238.2|10236.2|150
1601654400000|2020-10-02 16:00:00|10238.7|10236.7|10235.2|10233.2|10240.7|10238.7|10234.2|10232.2|96
1601654700000|2020-10-02 16:05:00|10235.7|10233.7|10252.2|10250.2|10254.7|10252.7|10232.7|10230.7|108
1601655000000|2020-10-02 16:10:00|10252.7|10250.7|10267.2|10265.2|10280.2|10278.2|10248.2|10246.2|394
1601655300000|2020-10-02 16:15:00|10266.7|10264.7|10284.2|10282.2|10285.2|10283.2|10266.2|10264.2|69
1601655600000|2020-10-02 16:20:00|10284.7|10282.7|10284.2|10282.2|10292.2|10290.2|10281.2|10279.2|111
1601655900000|2020-10-02 16:25:00|10283.7|10281.7|10286.2|10284.2|10290.7|10288.7|10282.7|10280.7|25
1601656200000|2020-10-02 16:30:00|10285.7|10283.7|10285.7|10283.7|10287.7|10285.7|10277.7|10275.7|41
1601656500000|2020-10-02 16:35:00|10285.2|10283.2|10292.2|10290.2|10294.2|10292.2|10281.7|10279.7|32
1601656800000|2020-10-02 16:40:00|10291.7|10289.7|10289.2|10287.2|10292.2|10290.2|10284.7|10282.7|38
1601657100000|2020-10-02 16:45:00|10289.7|10287.7|10281.7|10279.7|10291.2|10289.2|10281.2|10279.2|17
1601657400000|2020-10-02 16:50:00|10282.2|10280.2|10283.7|10281.7|10285.7|10283.7|10278.2|10276.2|12
1601657700000|2020-10-02 16:55:00|10283.2|10281.2|10286.2|10284.2|10290.2|10288.2|10281.7|10279.7|30
1601658000000|2020-10-02 17:00:00|10286.7|10284.7|10283.2|10281.2|10290.2|10288.2|10282.7|10280.7|40
1601658300000|2020-10-02 17:05:00|10282.7|10280.7|10284.7|10282.7|10286.7|10284.7|10280.2|10278.2|36
1601658600000|2020-10-02 17:10:00|10285.2|10283.2|10280.7|10278.7|10293.2|10291.2|10280.7|10278.7|10
1601658900000|2020-10-02 17:15:00|10281.2|10279.2|10290.7|10288.7|10292.7|10290.7|10281.2|10279.2|22
1601659200000|2020-10-02 17:20:00|10291.2|10289.2|10294.7|10292.7|10295.2|10293.2|10288.2|10286.2|13
1601659500000|2020-10-02 17:25:00|10294.2|10292.2|10294.2|10292.2|10296.2|10294.2|10292.2|10290.2|12
1601659800000|2020-10-02 17:30:00|10294.7|10292.7|10286.2|10284.2|10296.7|10294.7|10284.2|10282.2|29
1601660100000|2020-10-02 17:35:00|10286.7|10284.7|10288.2|10286.2|10289.7|10287.7|10284.7|10282.7|12
1601660400000|2020-10-02 17:40:00|10287.2|10285.2|10273.7|10271.7|10287.7|10285.7|10271.7|10269.7|17
1601660700000|2020-10-02 17:45:00|10273.2|10271.2|10273.7|10271.7|10277.2|10275.2|10271.2|10269.2|11
1601661000000|2020-10-02 17:50:00|10274.2|10272.2|10275.7|10273.7|10276.2|10274.2|10270.7|10268.7|8
1601661300000|2020-10-02 17:55:00|10275.2|10273.2|10276.7|10274.7|10278.2|10276.2|10272.7|10270.7|2
1601661600000|2020-10-02 18:00:00|10277.2|10275.2|10285.7|10283.7|10285.7|10283.7|10277.2|10275.2|3
1601661900000|2020-10-02 18:05:00|10286.2|10284.2|10288.7|10286.7|10289.7|10287.7|10284.7|10282.7|0
1601662200000|2020-10-02 18:10:00|10288.2|10286.2|10288.7|10286.7|10293.7|10291.7|10287.2|10285.2|4
1601662500000|2020-10-02 18:15:00|10289.2|10287.2|10288.7|10286.7|10289.7|10287.7|10288.2|10286.2|2
1601662800000|2020-10-02 18:20:00|10289.2|10287.2|10291.7|10289.7|10291.7|10289.7|10288.2|10286.2|2
1601663100000|2020-10-02 18:25:00|10291.2|10289.2|10287.2|10285.2|10291.2|10289.2|10287.2|10285.2|1
1601663400000|2020-10-02 18:30:00|10287.7|10285.7|10289.2|10287.2|10290.2|10288.2|10284.2|10282.2|20
1601663700000|2020-10-02 18:35:00|10288.7|10286.7|10287.7|10285.7|10290.7|10288.7|10286.2|10284.2|19
1601664000000|2020-10-02 18:40:00|10288.2|10286.2|10287.7|10285.7|10291.7|10289.7|10287.2|10285.2|16
1601664300000|2020-10-02 18:45:00|10288.2|10286.2|10291.2|10289.2|10297.2|10295.2|10288.2|10286.2|12
1601664600000|2020-10-02 18:50:00|10290.7|10288.7|10294.7|10292.7|10294.7|10292.7|10288.2|10286.2|0
1601664900000|2020-10-02 18:55:00|10294.2|10292.2|10298.7|10296.7|10302.7|10300.7|10293.7|10291.7|6
1601665200000|2020-10-02 19:00:00|10299.2|10297.2|10293.2|10291.2|10300.2|10298.2|10291.2|10289.2|15
1601665500000|2020-10-02 19:05:00|10292.7|10290.7|10289.2|10287.2|10293.2|10291.2|10289.2|10287.2|1
1601665800000|2020-10-02 19:10:00|10290.2|10288.2|10279.2|10277.2|10299.7|10297.7|10276.7|10274.7|94
1601666100000|2020-10-02 19:15:00|10278.7|10276.7|10286.2|10284.2|10287.7|10285.7|10277.2|10275.2|21
1601666400000|2020-10-02 19:20:00|10285.2|10283.2|10289.2|10287.2|10292.7|10290.7|10285.2|10283.2|5
1601666700000|2020-10-02 19:25:00|10288.7|10286.7|10288.2|10286.2|10289.2|10287.2|10287.2|10285.2|1
1601667000000|2020-10-02 19:30:00|10289.2|10287.2|10299.2|10297.2|10299.2|10297.2|10287.2|10285.2|9
1601667300000|2020-10-02 19:35:00|10297.7|10295.7|10296.2|10294.2|10298.7|10296.7|10295.2|10293.2|7
1601667600000|2020-10-02 19:40:00|10295.7|10293.7|10291.7|10289.7|10296.2|10294.2|10285.7|10283.7|15
1601667900000|2020-10-02 19:45:00|10291.2|10289.2|10296.2|10294.2|10296.2|10294.2|10285.7|10283.7|40
1601668200000|2020-10-02 19:50:00|10295.2|10293.2|10287.2|10285.2|10295.2|10293.2|10285.7|10283.7|12
1601668500000|2020-10-02 19:55:00|10286.7|10284.7|10294.1|10288.1|10296.1|10292.7|10286.2|10284.2|80
1601668800000|2020-10-02 20:00:00|10294|10288|10302.4|10296.4|10315|10309|10294|10288|0
1601669100000|2020-10-02 20:05:00|10302.3|10296.3|10285.2|10279.2|10305.2|10299.2|10281.3|10275.3|0
1601669400000|2020-10-02 20:10:00|10285.3|10279.3|10291.7|10285.7|10292.8|10286.8|10285.2|10279.2|0
1601669700000|2020-10-02 20:15:00|10291.8|10285.8|10300|10294|10300.9|10294.9|10290.6|10284.6|0
1601670000000|2020-10-02 20:20:00|10300.2|10294.2|10299|10293|10302.6|10296.6|10297.1|10291.1|0
1601670300000|2020-10-02 20:25:00|10298.8|10292.8|10298.8|10292.8|10303.3|10297.3|10298.3|10292.3|0
1601670600000|2020-10-02 20:30:00|10299.2|10293.2|10307|10301|10316.5|10310.5|10295.8|10289.8|0
1601670900000|2020-10-02 20:35:00|10306.9|10300.9|10308.4|10302.4|10308.9|10302.9|10305.8|10299.8|0
1601671200000|2020-10-02 20:40:00|10308.3|10302.3|10308.9|10302.9|10311.2|10305.2|10307.8|10301.8|0
1601671500000|2020-10-02 20:45:00|10309|10303|10308.9|10302.9|10311.2|10305.2|10307.8|10301.8|0
1601671800000|2020-10-02 20:50:00|10308.4|10302.4|10310.3|10304.3|10313.7|10307.7|10307.8|10301.8|0
1601672100000|2020-10-02 20:55:00|10310.4|10304.4|10308.2|10302.2|10313.1|10307.1|10308.1|10302.1|0
1601848800000|2020-10-04 22:00:00|10288|10282|10281.1|10275.1|10288.3|10282.3|10280.5|10274.5|0
1601849100000|2020-10-04 22:05:00|10281.3|10275.3|10288.8|10282.8|10291.3|10285.3|10279.7|10273.7|0
1601849400000|2020-10-04 22:10:00|10289|10283|10283.9|10277.9|10290.2|10284.2|10282.8|10276.8|0
1601849700000|2020-10-04 22:15:00|10283.6|10277.6|10275.8|10269.8|10287.5|10281.5|10271|10265|0
1601850000000|2020-10-04 22:20:00|10275.5|10269.5|10283.8|10277.8|10288.6|10282.6|10274.4|10268.4|0
1601850300000|2020-10-04 22:25:00|10283.9|10277.9|10284.4|10278.4|10287.2|10281.2|10281.8|10275.8|0
1601850600000|2020-10-04 22:30:00|10284.5|10278.5|10290.9|10284.9|10292.9|10286.9|10284.4|10278.4|0
1601850900000|2020-10-04 22:35:00|10290.8|10284.8|10290.4|10284.4|10292.9|10286.9|10289.8|10283.8|0
1601851200000|2020-10-04 22:40:00|10290.6|10284.6|10276.7|10270.7|10292.9|10286.9|10276.4|10270.4|0
1601851500000|2020-10-04 22:45:00|10276.6|10270.6|10283.5|10277.5|10284.4|10278.4|10276.1|10270.1|0
1601851800000|2020-10-04 22:50:00|10283|10277|10281.5|10275.5|10283.5|10277.5|10280.4|10274.4|0
1601852100000|2020-10-04 22:55:00|10281.6|10275.6|10287.3|10281.3|10288.4|10282.4|10281.5|10275.5|0
1601852400000|2020-10-04 23:00:00|10287.8|10281.8|10289|10283|10289.3|10283.3|10285.9|10279.9|0
1601852700000|2020-10-04 23:05:00|10289.3|10283.3|10285.6|10279.6|10289.3|10283.3|10284.4|10278.4|0
1601853000000|2020-10-04 23:10:00|10285.5|10279.5|10290.4|10284.4|10291|10285|10285|10279|0
1601853300000|2020-10-04 23:15:00|10290.1|10284.1|10286.1|10280.1|10290.4|10284.4|10285.6|10279.6|0
1601853600000|2020-10-04 23:20:00|10286.2|10280.2|10290.4|10284.4|10291.8|10285.8|10286.1|10280.1|0
1601853900000|2020-10-04 23:25:00|10290.1|10284.1|10287.5|10281.5|10291|10285|10286.7|10280.7|0
1601854200000|2020-10-04 23:30:00|10287.6|10281.6|10285.3|10279.3|10288.7|10282.7|10285|10279|0
1601854500000|2020-10-04 23:35:00|10285.2|10279.2|10286.7|10280.7|10287.5|10281.5|10285|10279|0
1601854800000|2020-10-04 23:40:00|10286.8|10280.8|10289.8|10283.8|10291.8|10285.8|10285.6|10279.6|0
1601855100000|2020-10-04 23:45:00|10289.7|10283.7|10288.4|10282.4|10289.7|10283.7|10282.5|10276.5|0
1601855400000|2020-10-04 23:50:00|10288.7|10282.7|10294.1|10288.1|10294.7|10288.7|10288.7|10282.7|0
1601855700000|2020-10-04 23:55:00|10294.2|10288.2|10298|10292|10304.6|10298.6|10293.5|10287.5|0
1601856000000|2020-10-05 00:00:00|10298.2|10292.2|10300.8|10294.8|10300.8|10294.8|10292.3|10286.3|0
1601856300000|2020-10-05 00:05:00|10300.7|10294.7|10298.4|10292.4|10304.5|10298.5|10298.4|10292.4|0
1601856600000|2020-10-05 00:10:00|10298.5|10292.5|10299.1|10293.1|10304.7|10298.7|10298.4|10292.4|0
1601856900000|2020-10-05 00:15:00|10299|10293|10316.2|10310.2|10316.3|10310.3|10298.6|10292.6|0
1601857200000|2020-10-05 00:20:00|10315.4|10309.4|10316.2|10310.2|10319|10313|10311.2|10305.2|0
1601857500000|2020-10-05 00:25:00|10315|10309|10313.5|10307.5|10318.7|10312.7|10313.3|10307.3|0
1601857800000|2020-10-05 00:30:00|10313.9|10307.9|10311|10305|10316.2|10310.2|10309.7|10303.7|0
1601858100000|2020-10-05 00:35:00|10310.9|10304.9|10316.3|10310.3|10318.8|10312.8|10310.9|10304.9|0
1601858400000|2020-10-05 00:40:00|10316.4|10310.4|10313.7|10307.7|10319|10313|10312.3|10306.3|0
1601858700000|2020-10-05 00:45:00|10313.8|10307.8|10306.2|10300.2|10313.8|10307.8|10305|10299|0
1601859000000|2020-10-05 00:50:00|10306.3|10300.3|10307.5|10301.5|10310.1|10304.1|10306.1|10300.1|0
1601859300000|2020-10-05 00:55:00|10308|10302|10315.6|10309.6|10315.6|10309.6|10307.4|10301.4|0
1601859600000|2020-10-05 01:00:00|10315.7|10309.7|10313.9|10307.9|10318.1|10312.1|10312.5|10306.5|0
1601859900000|2020-10-05 01:05:00|10313.5|10307.5|10315.4|10309.4|10315.5|10309.5|10311.2|10305.2|0
1601860200000|2020-10-05 01:10:00|10315.3|10309.3|10310.1|10304.1|10317.9|10311.9|10309.9|10303.9|0
1601860500000|2020-10-05 01:15:00|10310|10304|10311.2|10305.2|10315.3|10309.3|10309.9|10303.9|0
1601860800000|2020-10-05 01:20:00|10311.7|10305.7|10313.8|10307.8|10316.3|10310.3|10311.7|10305.7|0
1601861100000|2020-10-05 01:25:00|10313.9|10307.9|10313.6|10307.6|10317.8|10311.8|10312.2|10306.2|0
1601861400000|2020-10-05 01:30:00|10314|10308|10307.2|10301.2|10314.9|10308.9|10304.5|10298.5|0
1601861700000|2020-10-05 01:35:00|10306.3|10300.3|10304.4|10298.4|10306.3|10300.3|10301.8|10295.8|0
1601862000000|2020-10-05 01:40:00|10304.5|10298.5|10304.5|10298.5|10307.1|10301.1|10299.2|10293.2|0
1601862300000|2020-10-05 01:45:00|10304.4|10298.4|10305.4|10299.4|10309.7|10303.7|10299.3|10293.3|0
1601862600000|2020-10-05 01:50:00|10305.5|10299.5|10301.3|10295.3|10306.8|10300.8|10301.3|10295.3|0
1601862900000|2020-10-05 01:55:00|10301.2|10295.2|10301.2|10295.2|10303.9|10297.9|10297.2|10291.2|0
1601863200000|2020-10-05 02:00:00|10301.3|10295.3|10306.4|10300.4|10306.4|10300.4|10298.6|10292.6|0
1601863500000|2020-10-05 02:05:00|10305.9|10299.9|10308.9|10302.9|10309|10303|10305.1|10299.1|0
1601863800000|2020-10-05 02:10:00|10308.8|10302.8|10309|10303|10311.8|10305.8|10308.8|10302.8|0
1601864100000|2020-10-05 02:15:00|10309.1|10303.1|10309.2|10303.2|10313|10307|10309|10303|0
1601864400000|2020-10-05 02:20:00|10309.6|10303.6|10309.2|10303.2|10311.6|10305.6|10309|10303|0
1601864700000|2020-10-05 02:25:00|10309.1|10303.1|10311.7|10305.7|10311.7|10305.7|10309|10303|0
1601865000000|2020-10-05 02:30:00|10311.6|10305.6|10314.3|10308.3|10314.4|10308.4|10309.1|10303.1|0
1601865300000|2020-10-05 02:35:00|10314.2|10308.2|10313|10307|10314.2|10308.2|10309|10303|0
1601865600000|2020-10-05 02:40:00|10312.5|10306.5|10311.7|10305.7|10312.5|10306.5|10311.5|10305.5|0
1601865900000|2020-10-05 02:45:00|10311.6|10305.6|10314.2|10308.2|10314.3|10308.3|10311.6|10305.6|0
1601866200000|2020-10-05 02:50:00|10314.3|10308.3|10314.2|10308.2|10314.3|10308.3|10314.1|10308.1|0
1601866500000|2020-10-05 02:55:00|10314.3|10308.3|10314.2|10308.2|10316.8|10310.8|10312.9|10306.9|0
1601866800000|2020-10-05 03:00:00|10314.3|10308.3|10315.9|10309.9|10319.8|10313.8|10314.3|10308.3|0
1601867100000|2020-10-05 03:05:00|10316|10310|10314.6|10308.6|10317.3|10311.3|10314.6|10308.6|0
1601867400000|2020-10-05 03:10:00|10314.7|10308.7|10317.1|10311.1|10319.6|10313.6|10314.6|10308.6|0
1601867700000|2020-10-05 03:15:00|10317.5|10311.5|10317.1|10311.1|10319.7|10313.7|10317.1|10311.1|0
1601868000000|2020-10-05 03:20:00|10317.5|10311.5|10316.8|10310.8|10318.3|10312.3|10315.6|10309.6|0
1601868300000|2020-10-05 03:25:00|10316.9|10310.9|10316.9|10310.9|10319.4|10313.4|10314.3|10308.3|0
1601868600000|2020-10-05 03:30:00|10316.8|10310.8|10316.7|10310.7|10319.4|10313.4|10316.5|10310.5|0
1601868900000|2020-10-05 03:35:00|10316.8|10310.8|10316.6|10310.6|10316.8|10310.8|10314.1|10308.1|0
1601869200000|2020-10-05 03:40:00|10316.7|10310.7|10314.1|10308.1|10316.7|10310.7|10311.6|10305.6|0
1601869500000|2020-10-05 03:45:00|10314.6|10308.6|10314.1|10308.1|10316.6|10310.6|10311.4|10305.4|0
1601869800000|2020-10-05 03:50:00|10314|10308|10308.4|10302.4|10314|10308|10308.3|10302.3|0
1601870100000|2020-10-05 03:55:00|10308.3|10302.3|10300|10294|10309.5|10303.5|10300|10294|0
1601870400000|2020-10-05 04:00:00|10300.1|10294.1|10302.4|10296.4|10302.5|10296.5|10297.2|10291.2|0
1601870700000|2020-10-05 04:05:00|10302.5|10296.5|10303.8|10297.8|10305|10299|10302.4|10296.4|0
1601871000000|2020-10-05 04:10:00|10304.2|10298.2|10307.8|10301.8|10307.9|10301.9|10303.8|10297.8|0
1601871300000|2020-10-05 04:15:00|10307.7|10301.7|10310.3|10304.3|10310.3|10304.3|10307.7|10301.7|0
1601871600000|2020-10-05 04:20:00|10310.2|10304.2|10306.4|10300.4|10310.3|10304.3|10306.4|10300.4|0
1601871900000|2020-10-05 04:25:00|10306|10300|10305.2|10299.2|10307.8|10301.8|10305.1|10299.1|0
1601872200000|2020-10-05 04:30:00|10305.3|10299.3|10310.7|10304.7|10313.3|10307.3|10305.3|10299.3|0
1601872500000|2020-10-05 04:35:00|10310.8|10304.8|10310.7|10304.7|10313.3|10307.3|10308.3|10302.3|0
1601872800000|2020-10-05 04:40:00|10310.6|10304.6|10305.7|10299.7|10310.6|10304.6|10303.2|10297.2|0
1601873100000|2020-10-05 04:45:00|10305.8|10299.8|10308.1|10302.1|10308.3|10302.3|10305.5|10299.5|0
1601873400000|2020-10-05 04:50:00|10308|10302|10305.6|10299.6|10308.2|10302.2|10305.5|10299.5|0
1601873700000|2020-10-05 04:55:00|10306.5|10300.5|10308.4|10302.4|10310.8|10304.8|10305.6|10299.6|0
1601874000000|2020-10-05 05:00:00|10308.5|10302.5|10308.4|10302.4|10311|10305|10305.7|10299.7|0
1601874300000|2020-10-05 05:05:00|10308.8|10302.8|10310.8|10304.8|10313.7|10307.7|10308.8|10302.8|0
1601874600000|2020-10-05 05:10:00|10310.7|10304.7|10312.1|10306.1|10313.4|10307.4|10310.6|10304.6|0
1601874900000|2020-10-05 05:15:00|10312.5|10306.5|10313.2|10307.2|10313.3|10307.3|10310.5|10304.5|0
1601875200000|2020-10-05 05:20:00|10313.3|10307.3|10316|10310|10316.1|10310.1|10313.2|10307.2|0
1601875500000|2020-10-05 05:25:00|10314.7|10308.7|10317.3|10311.3|10317.3|10311.3|10313.3|10307.3|0
1601875800000|2020-10-05 05:30:00|10318.5|10312.5|10316|10310|10318.6|10312.6|10315.8|10309.8|0
1601876100000|2020-10-05 05:35:00|10316.1|10310.1|10316|10310|10318.6|10312.6|10313.3|10307.3|0
1601876400000|2020-10-05 05:40:00|10315.6|10309.6|10313.4|10307.4|10316.1|10310.1|10313.4|10307.4|0
1601876700000|2020-10-05 05:45:00|10313.5|10307.5|10319|10313|10321.6|10315.6|10313.5|10307.5|0
1601877000000|2020-10-05 05:50:00|10318.9|10312.9|10318.8|10312.8|10319|10313|10316.3|10310.3|0
1601877300000|2020-10-05 05:55:00|10318.7|10312.7|10308|10302|10318.8|10312.8|10307.9|10301.9|0
1601877600000|2020-10-05 06:00:00|10325.2|10323.2|10314.2|10312.2|10326.2|10324.2|10310.2|10308.2|119
1601877900000|2020-10-05 06:05:00|10313.7|10311.7|10312.7|10310.7|10317.7|10315.7|10306.7|10304.7|44
1601878200000|2020-10-05 06:10:00|10312.2|10310.2|10312.2|10310.2|10313.2|10311.2|10308.7|10306.7|12
1601878500000|2020-10-05 06:15:00|10312.7|10310.7|10314.2|10312.2|10314.2|10312.2|10309.2|10307.2|9
1601878800000|2020-10-05 06:20:00|10313.7|10311.7|10312.2|10310.2|10314.2|10312.2|10306.7|10304.7|86
1601879100000|2020-10-05 06:25:00|10312.7|10310.7|10313.7|10311.7|10315.7|10313.7|10310.7|10308.7|19
1601879400000|2020-10-05 06:30:00|10313.2|10311.2|10311.7|10309.7|10316.2|10314.2|10311.7|10309.7|9
1601879700000|2020-10-05 06:35:00|10311.2|10309.2|10308.2|10306.2|10314.2|10312.2|10301.7|10299.7|85
1601880000000|2020-10-05 06:40:00|10308.7|10306.7|10307.2|10305.2|10310.7|10308.7|10302.7|10300.7|13
1601880300000|2020-10-05 06:45:00|10306.7|10304.7|10302.7|10300.7|10310.2|10308.2|10302.2|10300.2|46
1601880600000|2020-10-05 06:50:00|10303.2|10301.2|10301.7|10299.7|10307.2|10305.2|10298.2|10296.2|85
1601880900000|2020-10-05 06:55:00|10302.2|10300.2|10322.2|10320.2|10322.7|10320.7|10301.7|10299.7|74
1601881200000|2020-10-05 07:00:00|10319.7|10317.7|10335.2|10333.2|10350.2|10348.2|10315.7|10313.7|904
1601881500000|2020-10-05 07:05:00|10334.7|10332.7|10310.7|10308.7|10342.2|10340.2|10307.2|10305.2|911
1601881800000|2020-10-05 07:10:00|10310.2|10308.2|10278.7|10276.7|10314.2|10312.2|10277.2|10275.2|567
1601882100000|2020-10-05 07:15:00|10279.2|10277.2|10276.2|10274.2|10292.2|10290.2|10275.2|10273.2|476
1601882400000|2020-10-05 07:20:00|10275.7|10273.7|10294.7|10292.7|10298.2|10296.2|10272.7|10270.7|334
1601882700000|2020-10-05 07:25:00|10296.2|10294.2|10299.2|10297.2|10299.7|10297.7|10275.7|10273.7|448
1601883000000|2020-10-05 07:30:00|10299.7|10297.7|10309.7|10307.7|10311.7|10309.7|10294.2|10292.2|309
1601883300000|2020-10-05 07:35:00|10310.2|10308.2|10309.2|10307.2|10320.2|10318.2|10307.2|10305.2|292
1601883600000|2020-10-05 07:40:00|10309|10307|10305.5|10303.5|10313|10311|10298.5|10296.5|318
1601883900000|2020-10-05 07:45:00|10306|10304|10314.5|10312.5|10316.5|10314.5|10305.5|10303.5|357
1601884200000|2020-10-05 07:50:00|10315|10313|10299|10297|10316.5|10314.5|10295|10293|165
1601884500000|2020-10-05 07:55:00|10298.5|10296.5|10304|10302|10310.5|10308.5|10298.5|10296.5|163
1601884800000|2020-10-05 08:00:00|10303.5|10301.5|10306|10304|10309|10307|10301|10299|108
1601885100000|2020-10-05 08:05:00|10305.5|10303.5|10307.5|10305.5|10315.5|10313.5|10302.5|10300.5|165
1601885400000|2020-10-05 08:10:00|10307|10305|10318|10316|10322.5|10320.5|10306.5|10304.5|167
1601885700000|2020-10-05 08:15:00|10317.5|10315.5|10307|10305|10318|10316|10307|10305|142
1601886000000|2020-10-05 08:20:00|10306.5|10304.5|10300|10298|10309.5|10307.5|10297|10295|144
1601886300000|2020-10-05 08:25:00|10299.5|10297.5|10293|10291|10299.5|10297.5|10289.5|10287.5|118
1601886600000|2020-10-05 08:30:00|10292.5|10290.5|10300.5|10298.5|10302|10300|10289.5|10287.5|122
1601886900000|2020-10-05 08:35:00|10300|10298|10299.5|10297.5|10308|10306|10297|10295|87
1601887200000|2020-10-05 08:40:00|10299|10297|10305.5|10303.5|10305.5|10303.5|10298|10296|149
1601887500000|2020-10-05 08:45:00|10305|10303|10294.5|10292.5|10305|10303|10294.5|10292.5|108
1601887800000|2020-10-05 08:50:00|10294|10292|10290.5|10288.5|10296|10294|10288.5|10286.5|101
1601888100000|2020-10-05 08:55:00|10290|10288|10288|10286|10295|10293|10287.5|10285.5|77
1601888400000|2020-10-05 09:00:00|10288.5|10286.5|10295|10293|10296|10294|10285.5|10283.5|136
1601888700000|2020-10-05 09:05:00|10295.5|10293.5|10295.5|10293.5|10299|10297|10293|10291|74
1601889000000|2020-10-05 09:10:00|10295|10293|10289.5|10287.5|10295.5|10293.5|10284|10282|100
1601889300000|2020-10-05 09:15:00|10290|10288|10287.5|10285.5|10292|10290|10284|10282|81
1601889600000|2020-10-05 09:20:00|10288|10286|10292.5|10290.5|10295.5|10293.5|10285.5|10283.5|192
1601889900000|2020-10-05 09:25:00|10291.5|10289.5|10292.5|10290.5|10296.5|10294.5|10291|10289|116
1601890200000|2020-10-05 09:30:00|10291.5|10289.5|10287|10285|10292.5|10290.5|10282|10280|161
1601890500000|2020-10-05 09:35:00|10287.5|10285.5|10292|10290|10292.5|10290.5|10284.5|10282.5|95
1601890800000|2020-10-05 09:40:00|10292.5|10290.5|10296.5|10294.5|10297.5|10295.5|10291.5|10289.5|105
1601891100000|2020-10-05 09:45:00|10295.5|10293.5|10292.5|10290.5|10295.5|10293.5|10288|10286|90
1601891400000|2020-10-05 09:50:00|10292|10290|10284.5|10282.5|10292|10290|10282.5|10280.5|101
1601891700000|2020-10-05 09:55:00|10285.5|10283.5|10294.5|10292.5|10296.5|10294.5|10285.5|10283.5|155
1601892000000|2020-10-05 10:00:00|10294|10292|10293.5|10291.5|10295.5|10293.5|10285.5|10283.5|126
1601892300000|2020-10-05 10:05:00|10293|10291|10287|10285|10295.5|10293.5|10286|10284|100
1601892600000|2020-10-05 10:10:00|10286.5|10284.5|10280.5|10278.5|10287.5|10285.5|10279|10277|86
1601892900000|2020-10-05 10:15:00|10280|10278|10283.5|10281.5|10285|10283|10280|10278|115
1601893200000|2020-10-05 10:20:00|10283|10281|10288.5|10286.5|10290.5|10288.5|10282|10280|86
1601893500000|2020-10-05 10:25:00|10287.5|10285.5|10287.5|10285.5|10291.5|10289.5|10286|10284|68
1601893800000|2020-10-05 10:30:00|10287|10285|10288.5|10286.5|10288.5|10286.5|10283.5|10281.5|91
1601894100000|2020-10-05 10:35:00|10288|10286|10288|10286|10290.5|10288.5|10286.5|10284.5|80
1601894400000|2020-10-05 10:40:00|10288.5|10286.5|10291.5|10289.5|10293|10291|10287.5|10285.5|110
1601894700000|2020-10-05 10:45:00|10291|10289|10291.5|10289.5|10292.5|10290.5|10287.5|10285.5|82
1601895000000|2020-10-05 10:50:00|10292.5|10290.5|10292.5|10290.5|10293.5|10291.5|10289.5|10287.5|68
1601895300000|2020-10-05 10:55:00|10293|10291|10296|10294|10296.5|10294.5|10290.5|10288.5|81
1601895600000|2020-10-05 11:00:00|10296.5|10294.5|10299|10297|10299.5|10297.5|10294.5|10292.5|157
1601895900000|2020-10-05 11:05:00|10299.5|10297.5|10306.5|10304.5|10307.5|10305.5|10299.5|10297.5|86
1601896200000|2020-10-05 11:10:00|10307|10305|10302|10300|10307.5|10305.5|10300.5|10298.5|72
1601896500000|2020-10-05 11:15:00|10301.5|10299.5|10300.5|10298.5|10301.5|10299.5|10297|10295|77
1601896800000|2020-10-05 11:20:00|10300|10298|10298|10296|10302|10300|10297.5|10295.5|39
1601897100000|2020-10-05 11:25:00|10297.5|10295.5|10301|10299|10302|10300|10296.5|10294.5|30
1601897400000|2020-10-05 11:30:00|10301.5|10299.5|10306|10304|10306|10304|10300.5|10298.5|64
1601897700000|2020-10-05 11:35:00|10305.5|10303.5|10304|10302|10306.5|10304.5|10301.5|10299.5|51
1601898000000|2020-10-05 11:40:00|10303.3|10301.3|10301.8|10299.8|10304.8|10302.8|10300.3|10298.3|66
1601898300000|2020-10-05 11:45:00|10302.3|10300.3|10302.8|10300.8|10306.8|10304.8|10301.8|10299.8|66
1601898600000|2020-10-05 11:50:00|10303.3|10301.3|10296.8|10294.8|10304.8|10302.8|10295.3|10293.3|105
1601898900000|2020-10-05 11:55:00|10296.3|10294.3|10299.8|10297.8|10302.8|10300.8|10296.3|10294.3|99
1601899200000|2020-10-05 12:00:00|10299.3|10297.3|10296.3|10294.3|10301.3|10299.3|10294.8|10292.8|119
1601899500000|2020-10-05 12:05:00|10296.8|10294.8|10305.8|10303.8|10306.8|10304.8|10296.8|10294.8|172
1601899800000|2020-10-05 12:10:00|10306.3|10304.3|10304.8|10302.8|10309.8|10307.8|10302.8|10300.8|228
1601900100000|2020-10-05 12:15:00|10304.3|10302.3|10292.3|10290.3|10304.3|10302.3|10291.3|10289.3|155
1601900400000|2020-10-05 12:20:00|10292.8|10290.8|10294.8|10292.8|10301.8|10299.8|10292.3|10290.3|86
1601900700000|2020-10-05 12:25:00|10294.3|10292.3|10296.3|10294.3|10297.8|10295.8|10293.8|10291.8|50
1601901000000|2020-10-05 12:30:00|10295.8|10293.8|10301.8|10299.8|10302.8|10300.8|10294.8|10292.8|161
1601901300000|2020-10-05 12:35:00|10302.8|10300.8|10305.3|10303.3|10310.3|10308.3|10301.8|10299.8|213
1601901600000|2020-10-05 12:40:00|10305.8|10303.8|10300.3|10298.3|10305.8|10303.8|10294.3|10292.3|138
1601901900000|2020-10-05 12:45:00|10300.8|10298.8|10302.8|10300.8|10302.8|10300.8|10299.8|10297.8|59
1601902200000|2020-10-05 12:50:00|10302.3|10300.3|10304.8|10302.8|10305.8|10303.8|10300.8|10298.8|102
1601902500000|2020-10-05 12:55:00|10305.8|10303.8|10304.8|10302.8|10307.8|10305.8|10302.8|10300.8|92
1601902800000|2020-10-05 13:00:00|10304.3|10302.3|10305.8|10303.8|10307.8|10305.8|10302.8|10300.8|167
1601903100000|2020-10-05 13:05:00|10306.3|10304.3|10298.8|10296.8|10306.3|10304.3|10294.8|10292.8|305
1601903400000|2020-10-05 13:10:00|10299.3|10297.3|10304.8|10302.8|10305.8|10303.8|10298.8|10296.8|126
1601903700000|2020-10-05 13:15:00|10303.8|10301.8|10307.8|10305.8|10307.8|10305.8|10299.8|10297.8|131
1601904000000|2020-10-05 13:20:00|10307.3|10305.3|10298.8|10296.8|10308.8|10306.8|10297.8|10295.8|155
1601904300000|2020-10-05 13:25:00|10298.3|10296.3|10290.8|10288.8|10298.8|10296.8|10289.3|10287.3|149
1601904600000|2020-10-05 13:30:00|10291.3|10289.3|10299.3|10297.3|10309.8|10307.8|10287.8|10285.8|329
1601904900000|2020-10-05 13:35:00|10298.8|10296.8|10297.8|10295.8|10304.3|10302.3|10294.8|10292.8|218
1601905200000|2020-10-05 13:40:00|10297.3|10295.3|10295.8|10293.8|10299.8|10297.8|10294.8|10292.8|268
1601905500000|2020-10-05 13:45:00|10296.8|10294.8|10294.8|10292.8|10305.8|10303.8|10293.3|10291.3|365
1601905800000|2020-10-05 13:50:00|10295.8|10293.8|10295.3|10293.3|10300.3|10298.3|10293.8|10291.8|171
1601906100000|2020-10-05 13:55:00|10295.8|10293.8|10293.8|10291.8|10297.8|10295.8|10290.8|10288.8|230
1601906400000|2020-10-05 14:00:00|10294.3|10292.3|10294.3|10292.3|10299.8|10297.8|10288.8|10286.8|362
1601906700000|2020-10-05 14:05:00|10294.8|10292.8|10308.3|10306.3|10308.8|10306.8|10294.8|10292.8|206
1601907000000|2020-10-05 14:10:00|10308.8|10306.8|10299.3|10297.3|10309.3|10307.3|10299.3|10297.3|230
1601907300000|2020-10-05 14:15:00|10299.8|10297.8|10305.3|10303.3|10306.3|10304.3|10299.3|10297.3|260
1601907600000|2020-10-05 14:20:00|10304.8|10302.8|10307.3|10305.3|10309.8|10307.8|10303.3|10301.3|293
1601907900000|2020-10-05 14:25:00|10307.8|10305.8|10304.8|10302.8|10311.8|10309.8|10303.3|10301.3|205
1601908200000|2020-10-05 14:30:00|10305.3|10303.3|10310.3|10308.3|10310.8|10308.8|10303.3|10301.3|307
1601908500000|2020-10-05 14:35:00|10310.8|10308.8|10307.8|10305.8|10312.3|10310.3|10300.3|10298.3|150
1601908800000|2020-10-05 14:40:00|10308.3|10306.3|10309.8|10307.8|10312.8|10310.8|10308.3|10306.3|192
1601909100000|2020-10-05 14:45:00|10309.3|10307.3|10314.3|10312.3|10317.3|10315.3|10307.3|10305.3|226
1601909400000|2020-10-05 14:50:00|10314.8|10312.8|10308.8|10306.8|10315.8|10313.8|10307.3|10305.3|166
1601909700000|2020-10-05 14:55:00|10309.3|10307.3|10312.3|10310.3|10315.3|10313.3|10309.3|10307.3|346
1601910000000|2020-10-05 15:00:00|10311.3|10309.3|10312.3|10310.3|10314.8|10312.8|10307.3|10305.3|193
1601910300000|2020-10-05 15:05:00|10311.8|10309.8|10305.3|10303.3|10314.8|10312.8|10304.8|10302.8|316
1601910600000|2020-10-05 15:10:00|10305.8|10303.8|10305.8|10303.8|10306.8|10304.8|10299.8|10297.8|201
1601910900000|2020-10-05 15:15:00|10306.3|10304.3|10312.8|10310.8|10313.3|10311.3|10305.8|10303.8|403
1601911200000|2020-10-05 15:20:00|10313.8|10311.8|10316.8|10314.8|10320.3|10318.3|10311.3|10309.3|483
1601911500000|2020-10-05 15:25:00|10316.3|10314.3|10307.8|10305.8|10317.3|10315.3|10306.3|10304.3|1296
1601911800000|2020-10-05 15:30:00|10308.8|10306.8|10307.3|10305.3|10309.8|10307.8|10301.3|10299.3|934
1601912100000|2020-10-05 15:35:00|10306.8|10304.8|10300.3|10298.3|10307.3|10305.3|10300.3|10298.3|199
1601912400000|2020-10-05 15:40:00|10299.8|10297.8|10294.8|10292.8|10300.8|10298.8|10293.8|10291.8|357
1601912700000|2020-10-05 15:45:00|10294.3|10292.3|10297.3|10295.3|10297.8|10295.8|10291.8|10289.8|101
1601913000000|2020-10-05 15:50:00|10296.3|10294.3|10296.3|10294.3|10299.8|10297.8|10294.3|10292.3|85
1601913300000|2020-10-05 15:55:00|10297.3|10295.3|10301.3|10299.3|10302.8|10300.8|10297.3|10295.3|27
1601913600000|2020-10-05 16:00:00|10300.8|10298.8|10297.8|10295.8|10301.3|10299.3|10297.3|10295.3|2
1601913900000|2020-10-05 16:05:00|10297.3|10295.3|10297.3|10295.3|10298.8|10296.8|10296.3|10294.3|14
1601914200000|2020-10-05 16:10:00|10297.8|10295.8|10298.8|10296.8|10301.3|10299.3|10297.8|10295.8|27
1601914500000|2020-10-05 16:15:00|10299.3|10297.3|10300.3|10298.3|10302.8|10300.8|10298.3|10296.3|17
1601914800000|2020-10-05 16:20:00|10299.8|10297.8|10298.3|10296.3|10300.8|10298.8|10297.8|10295.8|9
1601915100000|2020-10-05 16:25:00|10297.8|10295.8|10298.3|10296.3|10298.3|10296.3|10296.3|10294.3|3
1601915400000|2020-10-05 16:30:00|10297.8|10295.8|10297.8|10295.8|10299.3|10297.3|10297.8|10295.8|7
1601915700000|2020-10-05 16:35:00|10297.3|10295.3|10299.3|10297.3|10299.3|10297.3|10297.3|10295.3|15
1601916000000|2020-10-05 16:40:00|10299.8|10297.8|10302.3|10300.3|10303.3|10301.3|10298.8|10296.8|15
1601916300000|2020-10-05 16:45:00|10302.8|10300.8|10301.3|10299.3|10302.8|10300.8|10300.3|10298.3|6
1601916600000|2020-10-05 16:50:00|10301.8|10299.8|10300.3|10298.3|10302.3|10300.3|10300.3|10298.3|20
1601916900000|2020-10-05 16:55:00|10300.8|10298.8|10301.3|10299.3|10301.8|10299.8|10299.3|10297.3|14
1601917200000|2020-10-05 17:00:00|10301.8|10299.8|10299.3|10297.3|10303.3|10301.3|10297.3|10295.3|15
1601917500000|2020-10-05 17:05:00|10299.8|10297.8|10300.3|10298.3|10300.8|10298.8|10299.8|10297.8|3
1601917800000|2020-10-05 17:10:00|10301.3|10299.3|10302.8|10300.8|10303.8|10301.8|10299.8|10297.8|9
1601918100000|2020-10-05 17:15:00|10302.3|10300.3|10301.3|10299.3|10302.8|10300.8|10299.3|10297.3|7
1601918400000|2020-10-05 17:20:00|10300.8|10298.8|10300.8|10298.8|10301.3|10299.3|10297.8|10295.8|1
1601918700000|2020-10-05 17:25:00|10301.3|10299.3|10303.8|10301.8|10304.3|10302.3|10301.3|10299.3|10
1601919000000|2020-10-05 17:30:00|10304.3|10302.3|10303.3|10301.3|10304.3|10302.3|10302.3|10300.3|5
1601919300000|2020-10-05 17:35:00|10304.3|10302.3|10304.8|10302.8|10305.3|10303.3|10302.3|10300.3|14
1601919600000|2020-10-05 17:40:00|10305.3|10303.3|10305.8|10303.8|10306.3|10304.3|10304.8|10302.8|0
1601919900000|2020-10-05 17:45:00|10305.3|10303.3|10302.3|10300.3|10305.8|10303.8|10302.3|10300.3|6
1601920200000|2020-10-05 17:50:00|10301.3|10299.3|10299.8|10297.8|10301.8|10299.8|10299.8|10297.8|6
1601920500000|2020-10-05 17:55:00|10299.3|10297.3|10296.8|10294.8|10299.8|10297.8|10296.3|10294.3|2
1601920800000|2020-10-05 18:00:00|10296.3|10294.3|10294.3|10292.3|10296.8|10294.8|10293.8|10291.8|13
1601921100000|2020-10-05 18:05:00|10293.8|10291.8|10294.8|10292.8|10294.8|10292.8|10293.8|10291.8|1
1601921400000|2020-10-05 18:10:00|10294.3|10292.3|10296.3|10294.3|10296.8|10294.8|10294.3|10292.3|1
1601921700000|2020-10-05 18:15:00|10296.8|10294.8|10300.8|10298.8|10301.3|10299.3|10295.8|10293.8|0
1601922000000|2020-10-05 18:20:00|10301.3|10299.3|10305.3|10303.3|10305.3|10303.3|10300.8|10298.8|12
1601922300000|2020-10-05 18:25:00|10305.8|10303.8|10302.3|10300.3|10305.8|10303.8|10299.8|10297.8|11
1601922600000|2020-10-05 18:30:00|10302.8|10300.8|10304.8|10302.8|10305.3|10303.3|10302.3|10300.3|3
1601922900000|2020-10-05 18:35:00|10304.3|10302.3|10308.8|10306.8|10309.8|10307.8|10304.3|10302.3|24
1601923200000|2020-10-05 18:40:00|10309.3|10307.3|10311.3|10309.3|10311.8|10309.8|10308.8|10306.8|1
1601923500000|2020-10-05 18:45:00|10310.8|10308.8|10311.3|10309.3|10311.3|10309.3|10309.8|10307.8|3
1601923800000|2020-10-05 18:50:00|10311.8|10309.8|10311.8|10309.8|10312.8|10310.8|10310.3|10308.3|2
1601924100000|2020-10-05 18:55:00|10312.3|10310.3|10318.3|10316.3|10318.8|10316.8|10312.3|10310.3|1
1601924400000|2020-10-05 19:00:00|10318.8|10316.8|10316.3|10314.3|10319.8|10317.8|10314.8|10312.8|2
1601924700000|2020-10-05 19:05:00|10316.8|10314.8|10319.8|10317.8|10319.8|10317.8|10316.3|10314.3|3
1601925000000|2020-10-05 19:10:00|10320.3|10318.3|10329.3|10327.3|10329.3|10327.3|10317.3|10315.3|21
1601925300000|2020-10-05 19:15:00|10329.8|10327.8|10333.3|10331.3|10333.8|10331.8|10328.8|10326.8|3
1601925600000|2020-10-05 19:20:00|10333.8|10331.8|10330.8|10328.8|10333.8|10331.8|10329.3|10327.3|9
1601925900000|2020-10-05 19:25:00|10331.3|10329.3|10333.3|10331.3|10333.8|10331.8|10330.8|10328.8|6
1601926200000|2020-10-05 19:30:00|10332.3|10330.3|10333.3|10331.3|10334.3|10332.3|10331.8|10329.8|18
1601926500000|2020-10-05 19:35:00|10333.8|10331.8|10332.8|10330.8|10334.8|10332.8|10332.3|10330.3|4
1601926800000|2020-10-05 19:40:00|10333.3|10331.3|10332.8|10330.8|10333.8|10331.8|10332.3|10330.3|2
1601927100000|2020-10-05 19:45:00|10331.8|10329.8|10332.3|10330.3|10333.8|10331.8|10329.8|10327.8|18
1601927400000|2020-10-05 19:50:00|10332.8|10330.8|10335.3|10333.3|10336.3|10334.3|10332.8|10330.8|20
1601927700000|2020-10-05 19:55:00|10334.8|10332.8|10341.3|10335.3|10342.1|10339.3|10331.8|10329.8|89
1601928000000|2020-10-05 20:00:00|10341.5|10335.5|10331.5|10325.5|10341.5|10335.5|10329.5|10323.5|0
1601928300000|2020-10-05 20:05:00|10331.6|10325.6|10331.5|10325.5|10335.7|10329.7|10329.5|10323.5|0
1601928600000|2020-10-05 20:10:00|10331.4|10325.4|10328.6|10322.6|10332|10326|10325.8|10319.8|0
1601928900000|2020-10-05 20:15:00|10328.8|10322.8|10328.1|10322.1|10329.3|10323.3|10327.8|10321.8|0
1601929200000|2020-10-05 20:20:00|10327.8|10321.8|10328.1|10322.1|10328.1|10322.1|10327.8|10321.8|0
1601929500000|2020-10-05 20:25:00|10328.3|10322.3|10328.1|10322.1|10328.3|10322.3|10327.6|10321.6|0
1601929800000|2020-10-05 20:30:00|10328.2|10322.2|10329.2|10323.2|10330.4|10324.4|10326.1|10320.1|0
1601930100000|2020-10-05 20:35:00|10329.3|10323.3|10329.2|10323.2|10330.4|10324.4|10328.1|10322.1|0
1601930400000|2020-10-05 20:40:00|10329.1|10323.1|10328.7|10322.7|10329.8|10323.8|10328.7|10322.7|0
1601930700000|2020-10-05 20:45:00|10328.8|10322.8|10329.2|10323.2|10330.4|10324.4|10328.7|10322.7|0
1601931000000|2020-10-05 20:50:00|10329.1|10323.1|10326.9|10320.9|10329.2|10323.2|10326.9|10320.9|0
1601931300000|2020-10-05 20:55:00|10327|10321|10326.5|10320.5|10328.7|10322.7|10326.1|10320.1|0
1601931600000|2020-10-05 21:00:00|10326.4|10320.4|10327.3|10321.3|10327.3|10321.3|10326.1|10320.1|0
1601931900000|2020-10-05 21:05:00|10327.1|10321.1|10326.4|10320.4|10327.1|10321.1|10326.4|10320.4|0
1601932200000|2020-10-05 21:10:00|10325.7|10319.7|10326.4|10320.4|10326.6|10320.6|10325.7|10319.7|0
1601932500000|2020-10-05 21:15:00|10326.1|10320.1|10327.3|10321.3|10327.3|10321.3|10326.1|10320.1|0
1601932800000|2020-10-05 21:20:00|10327.1|10321.1|10327.6|10321.6|10327.8|10321.8|10326.8|10320.8|0
1601933100000|2020-10-05 21:25:00|10327.3|10321.3|10327.8|10321.8|10327.8|10321.8|10327.1|10321.1|0
1601933400000|2020-10-05 21:30:00|10328|10322|10329|10323|10329|10323|10328|10322|0
1601933700000|2020-10-05 21:35:00|10328.8|10322.8|10328.8|10322.8|10328.8|10322.8|10328.8|10322.8|0
1601934000000|2020-10-05 21:40:00|10328.3|10322.3|10328.8|10322.8|10328.8|10322.8|10326.8|10320.8|0
1601934300000|2020-10-05 21:45:00|10329|10323|10327.8|10321.8|10329.5|10323.5|10327.8|10321.8|0
1601934600000|2020-10-05 21:50:00|10328.5|10322.5|10328.1|10322.1|10328.5|10322.5|10328.1|10322.1|0
1601934900000|2020-10-05 21:55:00|10327.8|10321.8|10327.8|10321.8|10328.3|10322.3|10327.3|10321.3|0
1601935200000|2020-10-05 22:00:00|10328.2|10322.2|10332.5|10326.5|10333.7|10327.7|10328|10322|0
1601935500000|2020-10-05 22:05:00|10332.6|10326.6|10330.6|10324.6|10333.7|10327.7|10330|10324|0
1601935800000|2020-10-05 22:10:00|10330.8|10324.8|10333.1|10327.1|10333.1|10327.1|10330.8|10324.8|0
1601936100000|2020-10-05 22:15:00|10333.2|10327.2|10336.2|10330.2|10336.8|10330.8|10333.1|10327.1|0
1601936400000|2020-10-05 22:20:00|10336.3|10330.3|10336.2|10330.2|10336.8|10330.8|10335.7|10329.7|0
1601936700000|2020-10-05 22:25:00|10336.3|10330.3|10334.3|10328.3|10336.5|10330.5|10334.3|10328.3|0
1601937000000|2020-10-05 22:30:00|10334.4|10328.4|10336.8|10330.8|10337.4|10331.4|10334.4|10328.4|0
1601937300000|2020-10-05 22:35:00|10336.7|10330.7|10337.9|10331.9|10337.9|10331.9|10336.2|10330.2|0
1601937600000|2020-10-05 22:40:00|10337.8|10331.8|10337.4|10331.4|10337.9|10331.9|10336.2|10330.2|0
1601937900000|2020-10-05 22:45:00|10337.7|10331.7|10336.8|10330.8|10337.9|10331.9|10336.8|10330.8|0
1601938200000|2020-10-05 22:50:00|10336.7|10330.7|10336.8|10330.8|10336.8|10330.8|10336.2|10330.2|0
1601938500000|2020-10-05 22:55:00|10336.9|10330.9|10335.7|10329.7|10337.4|10331.4|10335.7|10329.7|0
1601938800000|2020-10-05 23:00:00|10336.2|10330.2|10324.4|10318.4|10336.8|10330.8|10322.3|10316.3|0
1601939100000|2020-10-05 23:05:00|10324.5|10318.5|10316|10310|10326.4|10320.4|10313.5|10307.5|0
1601939400000|2020-10-05 23:10:00|10315.8|10309.8|10318.3|10312.3|10323.1|10317.1|10315.8|10309.8|0
1601939700000|2020-10-05 23:15:00|10318.6|10312.6|10324.3|10318.3|10326.8|10320.8|10316.3|10310.3|0
1601940000000|2020-10-05 23:20:00|10324.5|10318.5|10325.1|10319.1|10326|10320|10323.7|10317.7|0
1601940300000|2020-10-05 23:25:00|10324.8|10318.8|10325.4|10319.4|10326.8|10320.8|10323.7|10317.7|0
1601940600000|2020-10-05 23:30:00|10325.3|10319.3|10324|10318|10326|10320|10323.7|10317.7|0
1601940900000|2020-10-05 23:35:00|10323.9|10317.9|10325.7|10319.7|10326|10320|10323.7|10317.7|0
1601941200000|2020-10-05 23:40:00|10325.6|10319.6|10316.9|10310.9|10327.4|10321.4|10316.6|10310.6|0
1601941500000|2020-10-05 23:45:00|10317|10311|10319.4|10313.4|10322|10316|10313.5|10307.5|0
1601941800000|2020-10-05 23:50:00|10319.5|10313.5|10319|10313|10324.4|10318.4|10315.8|10309.8|0
1601942100000|2020-10-05 23:55:00|10318.7|10312.7|10319.6|10313.6|10319.6|10313.6|10315.3|10309.3|0
1601942400000|2020-10-06 00:00:00|10319.7|10313.7|10328.3|10322.3|10329.2|10323.2|10317.9|10311.9|0
1601942700000|2020-10-06 00:05:00|10328.2|10322.2|10332.3|10326.3|10332.3|10326.3|10326.4|10320.4|0
1601943000000|2020-10-06 00:10:00|10332.2|10326.2|10327.4|10321.4|10332.2|10326.2|10326.8|10320.8|0
1601943300000|2020-10-06 00:15:00|10327.1|10321.1|10323.1|10317.1|10330.8|10324.8|10320.8|10314.8|0
1601943600000|2020-10-06 00:20:00|10323.2|10317.2|10325.4|10319.4|10325.5|10319.5|10320.5|10314.5|0
1601943900000|2020-10-06 00:25:00|10325.5|10319.5|10319|10313|10325.5|10319.5|10317.9|10311.9|0
1601944200000|2020-10-06 00:30:00|10319.5|10313.5|10317.5|10311.5|10320.4|10314.4|10317.5|10311.5|0
1601944500000|2020-10-06 00:35:00|10318|10312|10309.2|10303.2|10322.5|10316.5|10306.4|10300.4|0
1601944800000|2020-10-06 00:40:00|10309.6|10303.6|10314.6|10308.6|10317|10311|10309|10303|0
1601945100000|2020-10-06 00:45:00|10314.5|10308.5|10319.5|10313.5|10319.5|10313.5|10312|10306|0
1601945400000|2020-10-06 00:50:00|10319.4|10313.4|10318.2|10312.2|10319.5|10313.5|10316.8|10310.8|0
1601945700000|2020-10-06 00:55:00|10318.6|10312.6|10325|10319|10327.5|10321.5|10318.2|10312.2|0
1601946000000|2020-10-06 01:00:00|10325.1|10319.1|10321.2|10315.2|10325.1|10319.1|10319.9|10313.9|0
1601946300000|2020-10-06 01:05:00|10322.4|10316.4|10325.4|10319.4|10328|10322|10322.4|10316.4|0
1601946600000|2020-10-06 01:10:00|10325.3|10319.3|10325.4|10319.4|10330.6|10324.6|10325.3|10319.3|0
1601946900000|2020-10-06 01:15:00|10322.9|10316.9|10325.2|10319.2|10328.1|10322.1|10320.2|10314.2|0
1601947200000|2020-10-06 01:20:00|10325.1|10319.1|10323.9|10317.9|10325.3|10319.3|10321.3|10315.3|0
1601947500000|2020-10-06 01:25:00|10323.5|10317.5|10321.4|10315.4|10326.7|10320.7|10320.1|10314.1|0
1601947800000|2020-10-06 01:30:00|10321.5|10315.5|10320.2|10314.2|10322.9|10316.9|10317.5|10311.5|0
1601948100000|2020-10-06 01:35:00|10319.7|10313.7|10322.9|10316.9|10322.9|10316.9|10317.5|10311.5|0
1601948400000|2020-10-06 01:40:00|10323|10317|10325.5|10319.5|10326.8|10320.8|10322.9|10316.9|0
1601948700000|2020-10-06 01:45:00|10325.4|10319.4|10333.6|10327.6|10336.2|10330.2|10325.4|10319.4|0
1601949000000|2020-10-06 01:50:00|10333.5|10327.5|10333.8|10327.8|10336.4|10330.4|10331|10325|0
1601949300000|2020-10-06 01:55:00|10333.9|10327.9|10331|10325|10333.9|10327.9|10328.6|10322.6|0
1601949600000|2020-10-06 02:00:00|10331.1|10325.1|10335.4|10329.4|10335.4|10329.4|10331.1|10325.1|0
1601949900000|2020-10-06 02:05:00|10336.2|10330.2|10333.5|10327.5|10336.2|10330.2|10333.5|10327.5|0
1601950200000|2020-10-06 02:10:00|10333.6|10327.6|10336.1|10330.1|10336.2|10330.2|10333.6|10327.6|0
1601950500000|2020-10-06 02:15:00|10336.2|10330.2|10336|10330|10338.8|10332.8|10336|10330|0
1601950800000|2020-10-06 02:20:00|10336.1|10330.1|10339.7|10333.7|10341.2|10335.2|10336.1|10330.1|0
1601951100000|2020-10-06 02:25:00|10339.6|10333.6|10336|10330|10339.7|10333.7|10333.4|10327.4|0
1601951400000|2020-10-06 02:30:00|10335.9|10329.9|10333.2|10327.2|10335.9|10329.9|10330.7|10324.7|0
1601951700000|2020-10-06 02:35:00|10333.3|10327.3|10330.8|10324.8|10333.3|10327.3|10330.8|10324.8|0
1601952000000|2020-10-06 02:40:00|10330.7|10324.7|10330.8|10324.8|10330.8|10324.8|10328.2|10322.2|0
1601952300000|2020-10-06 02:45:00|10330.7|10324.7|10330.8|10324.8|10330.8|10324.8|10325.7|10319.7|0
1601952600000|2020-10-06 02:50:00|10329.9|10323.9|10328.2|10322.2|10330.8|10324.8|10328.2|10322.2|0
1601952900000|2020-10-06 02:55:00|10328.1|10322.1|10328.3|10322.3|10328.3|10322.3|10325.6|10319.6|0
1601953200000|2020-10-06 03:00:00|10328.4|10322.4|10325.7|10319.7|10328.4|10322.4|10323|10317|0
1601953500000|2020-10-06 03:05:00|10325.6|10319.6|10328.1|10322.1|10328.2|10322.2|10324.4|10318.4|0
1601953800000|2020-10-06 03:10:00|10328.2|10322.2|10328.2|10322.2|10330.8|10324.8|10328.1|10322.1|0
1601954100000|2020-10-06 03:15:00|10328.3|10322.3|10336.2|10330.2|10338.7|10332.7|10328.3|10322.3|0
1601954400000|2020-10-06 03:20:00|10336.3|10330.3|10337.4|10331.4|10338.8|10332.8|10336.1|10330.1|0
1601954700000|2020-10-06 03:25:00|10337.8|10331.8|10338.5|10332.5|10338.7|10332.7|10337.8|10331.8|0
1601955000000|2020-10-06 03:30:00|10338.6|10332.6|10344.4|10338.4|10347.5|10341.5|10338.5|10332.5|0
1601955300000|2020-10-06 03:35:00|10343.6|10337.6|10338.1|10332.1|10344.8|10338.8|10336.8|10330.8|0
1601955600000|2020-10-06 03:40:00|10337.7|10331.7|10341.9|10335.9|10341.9|10335.9|10336.9|10330.9|0
1601955900000|2020-10-06 03:45:00|10341|10335|10339|10333|10344.2|10338.2|10336.4|10330.4|0
1601956200000|2020-10-06 03:50:00|10338.6|10332.6|10336.5|10330.5|10339.2|10333.2|10336.4|10330.4|0
1601956500000|2020-10-06 03:55:00|10336.9|10330.9|10336.5|10330.5|10339|10333|10335.2|10329.2|0
1601956800000|2020-10-06 04:00:00|10335.6|10329.6|10335.3|10329.3|10336.5|10330.5|10334|10328|0
1601957100000|2020-10-06 04:05:00|10335.4|10329.4|10336.7|10330.7|10336.7|10330.7|10334.1|10328.1|0
1601957400000|2020-10-06 04:10:00|10336.6|10330.6|10336.7|10330.7|10336.7|10330.7|10336.6|10330.6|0
1601957700000|2020-10-06 04:15:00|10336.6|10330.6|10334.2|10328.2|10339.2|10333.2|10334.2|10328.2|0
1601958000000|2020-10-06 04:20:00|10334.1|10328.1|10331.7|10325.7|10334.1|10328.1|10331.5|10325.5|0
1601958300000|2020-10-06 04:25:00|10331.6|10325.6|10334.5|10328.5|10334.5|10328.5|10331.6|10325.6|0
1601958600000|2020-10-06 04:30:00|10334.4|10328.4|10337|10331|10339.7|10333.7|10334.4|10328.4|0
1601958900000|2020-10-06 04:35:00|10336.9|10330.9|10338.2|10332.2|10339.5|10333.5|10336.9|10330.9|0
1601959200000|2020-10-06 04:40:00|10337.8|10331.8|10334.5|10328.5|10337.8|10331.8|10334.5|10328.5|0
1601959500000|2020-10-06 04:45:00|10334.4|10328.4|10331.7|10325.7|10334.4|10328.4|10329.3|10323.3|0
1601959800000|2020-10-06 04:50:00|10331.6|10325.6|10331.6|10325.6|10331.6|10325.6|10329|10323|0
1601960100000|2020-10-06 04:55:00|10331.7|10325.7|10331.6|10325.6|10334.2|10328.2|10331.6|10325.6|0
1601960400000|2020-10-06 05:00:00|10331.5|10325.5|10331.7|10325.7|10331.7|10325.7|10329|10323|0
1601960700000|2020-10-06 05:05:00|10331.6|10325.6|10328.7|10322.7|10331.6|10325.6|10326|10320|0
1601961000000|2020-10-06 05:10:00|10328.8|10322.8|10326.1|10320.1|10328.8|10322.8|10326.1|10320.1|0
1601961300000|2020-10-06 05:15:00|10326.2|10320.2|10328.7|10322.7|10328.7|10322.7|10326.1|10320.1|0
1601961600000|2020-10-06 05:20:00|10328.6|10322.6|10326|10320|10328.8|10322.8|10325.9|10319.9|0
1601961900000|2020-10-06 05:25:00|10326.1|10320.1|10324.8|10318.8|10328.5|10322.5|10323.3|10317.3|0
1601962200000|2020-10-06 05:30:00|10325.2|10319.2|10326.1|10320.1|10326.1|10320.1|10323.5|10317.5|0
1601962500000|2020-10-06 05:35:00|10326.2|10320.2|10326|10320|10328.6|10322.6|10326|10320|0
1601962800000|2020-10-06 05:40:00|10325.9|10319.9|10327.4|10321.4|10328.7|10322.7|10323.5|10317.5|0
1601963100000|2020-10-06 05:45:00|10327.8|10321.8|10328.8|10322.8|10328.8|10322.8|10327.8|10321.8|0
1601963400000|2020-10-06 05:50:00|10328.7|10322.7|10326.4|10320.4|10328.8|10322.8|10323.7|10317.7|0
1601963700000|2020-10-06 05:55:00|10326.5|10320.5|10331.5|10325.5|10331.6|10325.6|10326.4|10320.4|0
1601964000000|2020-10-06 06:00:00|10321.8|10319.8|10313.8|10311.8|10321.8|10319.8|10304.8|10302.8|56
1601964300000|2020-10-06 06:05:00|10313.3|10311.3|10315.3|10313.3|10318.8|10316.8|10313.3|10311.3|11
1601964600000|2020-10-06 06:10:00|10314.8|10312.8|10311.3|10309.3|10314.8|10312.8|10309.3|10307.3|53
1601964900000|2020-10-06 06:15:00|10310.8|10308.8|10311.3|10309.3|10311.8|10309.8|10308.8|10306.8|14
1601965200000|2020-10-06 06:20:00|10310.8|10308.8|10313.8|10311.8|10313.8|10311.8|10307.8|10305.8|19
1601965500000|2020-10-06 06:25:00|10314.3|10312.3|10312.3|10310.3|10314.8|10312.8|10312.3|10310.3|22
1601965800000|2020-10-06 06:30:00|10312.8|10310.8|10317.3|10315.3|10319.8|10317.8|10311.8|10309.8|26
1601966100000|2020-10-06 06:35:00|10316.8|10314.8|10310.3|10308.3|10317.3|10315.3|10308.8|10306.8|23
1601966400000|2020-10-06 06:40:00|10310.8|10308.8|10315.3|10313.3|10316.3|10314.3|10308.3|10306.3|51
1601966700000|2020-10-06 06:45:00|10315.8|10313.8|10317.8|10315.8|10321.8|10319.8|10315.8|10313.8|20
1601967000000|2020-10-06 06:50:00|10317.3|10315.3|10317.8|10315.8|10319.8|10317.8|10315.8|10313.8|17
1601967300000|2020-10-06 06:55:00|10318.3|10316.3|10316.3|10314.3|10323.8|10321.8|10316.3|10314.3|63
1601967600000|2020-10-06 07:00:00|10313.8|10311.8|10286.3|10284.3|10314.8|10312.8|10283.8|10281.8|884
1601967900000|2020-10-06 07:05:00|10286.8|10284.8|10286.3|10284.3|10292.3|10290.3|10274.3|10272.3|695
1601968200000|2020-10-06 07:10:00|10284.3|10282.3|10274.8|10272.8|10286.3|10284.3|10263.8|10261.8|526
1601968500000|2020-10-06 07:15:00|10274.3|10272.3|10262.3|10260.3|10274.8|10272.8|10256.8|10254.8|441
1601968800000|2020-10-06 07:20:00|10262.8|10260.8|10275.8|10273.8|10278.8|10276.8|10259.3|10257.3|249
1601969100000|2020-10-06 07:25:00|10275.3|10273.3|10260.8|10258.8|10275.8|10273.8|10258.8|10256.8|250
1601969400000|2020-10-06 07:30:00|10260.3|10258.3|10258.8|10256.8|10263.8|10261.8|10250.3|10248.3|270
1601969700000|2020-10-06 07:35:00|10258.3|10256.3|10254.8|10252.8|10258.8|10256.8|10252.3|10250.3|283
1601970000000|2020-10-06 07:40:00|10254.2|10252.2|10250.2|10248.2|10262.7|10260.7|10247.7|10245.7|459
1601970300000|2020-10-06 07:45:00|10249.7|10247.7|10243.2|10241.2|10250.7|10248.7|10241.2|10239.2|217
1601970600000|2020-10-06 07:50:00|10243.7|10241.7|10241.7|10239.7|10247.7|10245.7|10237.7|10235.7|249
1601970900000|2020-10-06 07:55:00|10240.7|10238.7|10248.2|10246.2|10249.2|10247.2|10239.7|10237.7|331
1601971200000|2020-10-06 08:00:00|10247.7|10245.7|10218.7|10216.7|10247.7|10245.7|10218.2|10216.2|484
1601971500000|2020-10-06 08:05:00|10218.2|10216.2|10214.7|10212.7|10220.7|10218.7|10213.7|10211.7|519
1601971800000|2020-10-06 08:10:00|10214.2|10212.2|10209.7|10207.7|10217.7|10215.7|10208.7|10206.7|424
1601972100000|2020-10-06 08:15:00|10210.2|10208.2|10210.7|10208.7|10213.7|10211.7|10207.7|10205.7|353
1601972400000|2020-10-06 08:20:00|10210.2|10208.2|10208.2|10206.2|10211.2|10209.2|10199.7|10197.7|323
1601972700000|2020-10-06 08:25:00|10207.7|10205.7|10206.7|10204.7|10208.2|10206.2|10199.7|10197.7|333
1601973000000|2020-10-06 08:30:00|10205.7|10203.7|10208.7|10206.7|10210.7|10208.7|10204.2|10202.2|335
1601973300000|2020-10-06 08:35:00|10209.7|10207.7|10208.2|10206.2|10210.2|10208.2|10201.2|10199.2|166
1601973600000|2020-10-06 08:40:00|10208.7|10206.7|10206.2|10204.2|10208.7|10206.7|10197.2|10195.2|201
1601973900000|2020-10-06 08:45:00|10205.7|10203.7|10205.2|10203.2|10211.2|10209.2|10202.7|10200.7|187
1601974200000|2020-10-06 08:50:00|10204.7|10202.7|10208.7|10206.7|10208.7|10206.7|10204.7|10202.7|99
1601974500000|2020-10-06 08:55:00|10208.2|10206.2|10212.7|10210.7|10212.7|10210.7|10203.2|10201.2|182
1601974800000|2020-10-06 09:00:00|10212.2|10210.2|10215.2|10213.2|10215.2|10213.2|10206.2|10204.2|283
1601975100000|2020-10-06 09:05:00|10214.7|10212.7|10219.2|10217.2|10219.2|10217.2|10211.2|10209.2|177
1601975400000|2020-10-06 09:10:00|10219.7|10217.7|10226.7|10224.7|10226.7|10224.7|10217.7|10215.7|156
1601975700000|2020-10-06 09:15:00|10226.2|10224.2|10219.2|10217.2|10226.7|10224.7|10217.7|10215.7|120
1601976000000|2020-10-06 09:20:00|10218.7|10216.7|10218.2|10216.2|10221.7|10219.7|10215.7|10213.7|437
1601976300000|2020-10-06 09:25:00|10217.7|10215.7|10222.7|10220.7|10223.7|10221.7|10215.7|10213.7|171
1601976600000|2020-10-06 09:30:00|10222.2|10220.2|10223.2|10221.2|10226.2|10224.2|10218.2|10216.2|117
1601976900000|2020-10-06 09:35:00|10223.7|10221.7|10220.7|10218.7|10228.2|10226.2|10219.7|10217.7|127
1601977200000|2020-10-06 09:40:00|10221.2|10219.2|10223.2|10221.2|10225.2|10223.2|10220.2|10218.2|46
1601977500000|2020-10-06 09:45:00|10223.7|10221.7|10226.7|10224.7|10226.7|10224.7|10221.7|10219.7|103
1601977800000|2020-10-06 09:50:00|10227.2|10225.2|10227.7|10225.7|10229.7|10227.7|10224.7|10222.7|43
1601978100000|2020-10-06 09:55:00|10228.2|10226.2|10229.7|10227.7|10230.2|10228.2|10226.7|10224.7|78
1601978400000|2020-10-06 10:00:00|10229.2|10227.2|10225.2|10223.2|10229.2|10227.2|10221.7|10219.7|203
1601978700000|2020-10-06 10:05:00|10224.7|10222.7|10227.7|10225.7|10229.7|10227.7|10223.2|10221.2|144
1601979000000|2020-10-06 10:10:00|10228.2|10226.2|10232.2|10230.2|10235.7|10233.7|10227.7|10225.7|166
1601979300000|2020-10-06 10:15:00|10232.7|10230.7|10229.7|10227.7|10235.7|10233.7|10229.2|10227.2|206
1601979600000|2020-10-06 10:20:00|10230.2|10228.2|10236.2|10234.2|10236.7|10234.7|10229.2|10227.2|80
1601979900000|2020-10-06 10:25:00|10236.7|10234.7|10240.7|10238.7|10242.7|10240.7|10235.7|10233.7|191
1601980200000|2020-10-06 10:30:00|10240.2|10238.2|10233.2|10231.2|10241.7|10239.7|10232.2|10230.2|158
1601980500000|2020-10-06 10:35:00|10233.7|10231.7|10236.7|10234.7|10240.2|10238.2|10233.2|10231.2|116
1601980800000|2020-10-06 10:40:00|10237.2|10235.2|10237.7|10235.7|10238.7|10236.7|10233.7|10231.7|122
1601981100000|2020-10-06 10:45:00|10238.2|10236.2|10240.7|10238.7|10243.7|10241.7|10236.7|10234.7|96
1601981400000|2020-10-06 10:50:00|10240.2|10238.2|10239.7|10237.7|10244.2|10242.2|10237.7|10235.7|128
1601981700000|2020-10-06 10:55:00|10239.2|10237.2|10241.7|10239.7|10242.7|10240.7|10232.7|10230.7|230
1601982000000|2020-10-06 11:00:00|10242.2|10240.2|10246.7|10244.7|10248.2|10246.2|10240.2|10238.2|133
1601982300000|2020-10-06 11:05:00|10247.2|10245.2|10240.7|10238.7|10248.2|10246.2|10239.2|10237.2|223
1601982600000|2020-10-06 11:10:00|10241.7|10239.7|10242.2|10240.2|10246.2|10244.2|10239.7|10237.7|178
1601982900000|2020-10-06 11:15:00|10241.7|10239.7|10244.2|10242.2|10244.7|10242.7|10240.2|10238.2|39
1601983200000|2020-10-06 11:20:00|10244.7|10242.7|10247.7|10245.7|10249.7|10247.7|10242.2|10240.2|139
1601983500000|2020-10-06 11:25:00|10248.2|10246.2|10258.7|10256.7|10260.7|10258.7|10246.7|10244.7|261
1601983800000|2020-10-06 11:30:00|10259.2|10257.2|10259.7|10257.7|10264.7|10262.7|10259.2|10257.2|242
1601984100000|2020-10-06 11:35:00|10260.2|10258.2|10263.2|10261.2|10269.2|10267.2|10260.2|10258.2|256
1601984400000|2020-10-06 11:40:00|10263.7|10261.7|10262.7|10260.7|10265.7|10263.7|10260.7|10258.7|160
1601984700000|2020-10-06 11:45:00|10263.2|10261.2|10263.7|10261.7|10268.7|10266.7|10261.7|10259.7|180
1601985000000|2020-10-06 11:50:00|10263.2|10261.2|10262.2|10260.2|10265.2|10263.2|10260.7|10258.7|204
1601985300000|2020-10-06 11:55:00|10261.7|10259.7|10263.2|10261.2|10264.2|10262.2|10259.2|10257.2|82
1601985600000|2020-10-06 12:00:00|10262.7|10260.7|10259.2|10257.2|10263.7|10261.7|10254.2|10252.2|391
1601985900000|2020-10-06 12:05:00|10258.2|10256.2|10259.2|10257.2|10261.2|10259.2|10257.2|10255.2|235
1601986200000|2020-10-06 12:10:00|10259.7|10257.7|10261.2|10259.2|10265.2|10263.2|10259.7|10257.7|109
1601986500000|2020-10-06 12:15:00|10260.7|10258.7|10260.2|10258.2|10261.2|10259.2|10256.2|10254.2|155
1601986800000|2020-10-06 12:20:00|10259.7|10257.7|10268.7|10266.7|10271.2|10269.2|10259.7|10257.7|139
1601987100000|2020-10-06 12:25:00|10268.2|10266.2|10269.2|10267.2|10270.2|10268.2|10264.2|10262.2|110
1601987400000|2020-10-06 12:30:00|10269.7|10267.7|10272.7|10270.7|10275.7|10273.7|10268.7|10266.7|166
1601987700000|2020-10-06 12:35:00|10272.2|10270.2|10274.7|10272.7|10275.2|10273.2|10270.2|10268.2|152
1601988000000|2020-10-06 12:40:00|10274.2|10272.2|10275.2|10273.2|10275.7|10273.7|10270.7|10268.7|187
1601988300000|2020-10-06 12:45:00|10274.7|10272.7|10276.2|10274.2|10278.7|10276.7|10273.7|10271.7|80
1601988600000|2020-10-06 12:50:00|10275.7|10273.7|10276.7|10274.7|10279.2|10277.2|10274.7|10272.7|237
1601988900000|2020-10-06 12:55:00|10277.2|10275.2|10281.2|10279.2|10281.7|10279.7|10275.2|10273.2|150
1601989200000|2020-10-06 13:00:00|10282.7|10280.7|10280.2|10278.2|10286.7|10284.7|10276.2|10274.2|225
1601989500000|2020-10-06 13:05:00|10280.7|10278.7|10280.7|10278.7|10282.2|10280.2|10276.2|10274.2|100
1601989800000|2020-10-06 13:10:00|10281.2|10279.2|10274.7|10272.7|10282.7|10280.7|10273.2|10271.2|161
1601990100000|2020-10-06 13:15:00|10275.2|10273.2|10280.7|10278.7|10284.7|10282.7|10275.2|10273.2|152
1601990400000|2020-10-06 13:20:00|10280.2|10278.2|10271.7|10269.7|10282.2|10280.2|10271.2|10269.2|236
1601990700000|2020-10-06 13:25:00|10272.2|10270.2|10268.2|10266.2|10272.2|10270.2|10268.2|10266.2|147
1601991000000|2020-10-06 13:30:00|10267.7|10265.7|10260.2|10258.2|10271.7|10269.7|10257.2|10255.2|281
1601991300000|2020-10-06 13:35:00|10259.7|10257.7|10251.7|10249.7|10261.7|10259.7|10249.7|10247.7|190
1601991600000|2020-10-06 13:40:00|10252.2|10250.2|10244.7|10242.7|10255.2|10253.2|10243.2|10241.2|363
1601991900000|2020-10-06 13:45:00|10245.2|10243.2|10241.2|10239.2|10246.2|10244.2|10239.2|10237.2|296
1601992200000|2020-10-06 13:50:00|10240.7|10238.7|10241.2|10239.2|10246.2|10244.2|10236.2|10234.2|239
1601992500000|2020-10-06 13:55:00|10242.2|10240.2|10250.7|10248.7|10252.2|10250.2|10241.7|10239.7|174
1601992800000|2020-10-06 14:00:00|10251.2|10249.2|10257.2|10255.2|10259.2|10257.2|10250.2|10248.2|372
1601993100000|2020-10-06 14:05:00|10256.7|10254.7|10253.7|10251.7|10257.2|10255.2|10249.2|10247.2|175
1601993400000|2020-10-06 14:10:00|10254.2|10252.2|10260.2|10258.2|10261.7|10259.7|10252.7|10250.7|195
1601993700000|2020-10-06 14:15:00|10259.7|10257.7|10261.7|10259.7|10262.7|10260.7|10257.7|10255.7|169
1601994000000|2020-10-06 14:20:00|10261.2|10259.2|10254.7|10252.7|10262.2|10260.2|10253.7|10251.7|161
1601994300000|2020-10-06 14:25:00|10254.2|10252.2|10257.7|10255.7|10257.7|10255.7|10253.7|10251.7|110
1601994600000|2020-10-06 14:30:00|10258.2|10256.2|10246.2|10244.2|10258.7|10256.7|10245.7|10243.7|234
1601994900000|2020-10-06 14:35:00|10245.7|10243.7|10244.7|10242.7|10247.7|10245.7|10240.2|10238.2|274
1601995200000|2020-10-06 14:40:00|10245.2|10243.2|10238.7|10236.7|10253.7|10251.7|10232.2|10230.2|359
1601995500000|2020-10-06 14:45:00|10238.2|10236.2|10237.7|10235.7|10249.2|10247.2|10237.2|10235.2|210
1601995800000|2020-10-06 14:50:00|10239.7|10237.7|10238.2|10236.2|10242.7|10240.7|10235.7|10233.7|317
1601996100000|2020-10-06 14:55:00|10237.7|10235.7|10231.2|10229.2|10242.7|10240.7|10231.2|10229.2|239
1601996400000|2020-10-06 15:00:00|10231.7|10229.7|10239.7|10237.7|10240.7|10238.7|10230.7|10228.7|250
1601996700000|2020-10-06 15:05:00|10240.2|10238.2|10237.2|10235.2|10241.2|10239.2|10232.7|10230.7|275
1601997000000|2020-10-06 15:10:00|10237.7|10235.7|10230.7|10228.7|10238.2|10236.2|10229.7|10227.7|318
1601997300000|2020-10-06 15:15:00|10230.2|10228.2|10231.2|10229.2|10236.7|10234.7|10229.7|10227.7|557
1601997600000|2020-10-06 15:20:00|10230.2|10228.2|10226.7|10224.7|10230.7|10228.7|10224.7|10222.7|772
1601997900000|2020-10-06 15:25:00|10226.2|10224.2|10233.7|10231.7|10243.2|10241.2|10222.2|10220.2|1711
1601998200000|2020-10-06 15:30:00|10235.2|10233.2|10232.7|10230.7|10237.2|10235.2|10227.7|10225.7|790
1601998500000|2020-10-06 15:35:00|10233.2|10231.2|10229.7|10227.7|10233.7|10231.7|10224.2|10222.2|222
1601998800000|2020-10-06 15:40:00|10230.2|10228.2|10229.7|10227.7|10232.7|10230.7|10226.7|10224.7|179
1601999100000|2020-10-06 15:45:00|10230.2|10228.2|10220.7|10218.7|10230.7|10228.7|10220.2|10218.2|416
1601999400000|2020-10-06 15:50:00|10219.7|10217.7|10217.2|10215.2|10220.7|10218.7|10213.2|10211.2|111
1601999700000|2020-10-06 15:55:00|10216.7|10214.7|10218.7|10216.7|10218.7|10216.7|10214.2|10212.2|50
1602000000000|2020-10-06 16:00:00|10218.2|10216.2|10225.2|10223.2|10226.2|10224.2|10217.7|10215.7|115
1602000300000|2020-10-06 16:05:00|10224.7|10222.7|10231.7|10229.7|10233.7|10231.7|10224.7|10222.7|218
1602000600000|2020-10-06 16:10:00|10232.7|10230.7|10235.7|10233.7|10236.2|10234.2|10228.7|10226.7|75
1602000900000|2020-10-06 16:15:00|10235.2|10233.2|10232.7|10230.7|10236.7|10234.7|10232.7|10230.7|45
1602001200000|2020-10-06 16:20:00|10232.2|10230.2|10233.7|10231.7|10236.2|10234.2|10229.7|10227.7|19
1602001500000|2020-10-06 16:25:00|10234.2|10232.2|10229.7|10227.7|10236.7|10234.7|10229.7|10227.7|20
1602001800000|2020-10-06 16:30:00|10230.2|10228.2|10226.2|10224.2|10230.7|10228.7|10226.2|10224.2|23
1602002100000|2020-10-06 16:35:00|10226.7|10224.7|10232.2|10230.2|10232.7|10230.7|10225.2|10223.2|9
1602002400000|2020-10-06 16:40:00|10231.7|10229.7|10234.2|10232.2|10234.2|10232.2|10229.2|10227.2|30
1602002700000|2020-10-06 16:45:00|10234.7|10232.7|10242.7|10240.7|10242.7|10240.7|10234.2|10232.2|32
1602003000000|2020-10-06 16:50:00|10243.2|10241.2|10247.7|10245.7|10247.7|10245.7|10242.2|10240.2|32
1602003300000|2020-10-06 16:55:00|10247.2|10245.2|10248.2|10246.2|10248.7|10246.7|10245.2|10243.2|17
1602003600000|2020-10-06 17:00:00|10247.7|10245.7|10245.2|10243.2|10248.2|10246.2|10244.2|10242.2|8
1602003900000|2020-10-06 17:05:00|10245.7|10243.7|10256.7|10254.7|10256.7|10254.7|10245.2|10243.2|9
1602004200000|2020-10-06 17:10:00|10256.2|10254.2|10255.2|10253.2|10257.2|10255.2|10252.7|10250.7|4
1602004500000|2020-10-06 17:15:00|10254.7|10252.7|10255.2|10253.2|10255.7|10253.7|10253.7|10251.7|1
1602004800000|2020-10-06 17:20:00|10255.7|10253.7|10253.2|10251.2|10261.2|10259.2|10252.7|10250.7|13
1602005100000|2020-10-06 17:25:00|10253.7|10251.7|10254.2|10252.2|10255.2|10253.2|10252.7|10250.7|1
1602005400000|2020-10-06 17:30:00|10254.7|10252.7|10255.2|10253.2|10255.7|10253.7|10252.2|10250.2|17
1602005700000|2020-10-06 17:35:00|10254.7|10252.7|10258.2|10256.2|10259.2|10257.2|10254.7|10252.7|5
1602006000000|2020-10-06 17:40:00|10258.7|10256.7|10254.2|10252.2|10260.7|10258.7|10252.2|10250.2|31
1602006300000|2020-10-06 17:45:00|10254.7|10252.7|10249.2|10247.2|10256.2|10254.2|10247.2|10245.2|4
1602006600000|2020-10-06 17:50:00|10249.7|10247.7|10244.2|10242.2|10250.2|10248.2|10244.2|10242.2|38
1602006900000|2020-10-06 17:55:00|10244.7|10242.7|10246.2|10244.2|10246.7|10244.7|10244.2|10242.2|0
1602007200000|2020-10-06 18:00:00|10246.7|10244.7|10250.2|10248.2|10250.2|10248.2|10246.2|10244.2|8
1602007500000|2020-10-06 18:05:00|10249.7|10247.7|10253.7|10251.7|10260.7|10258.7|10249.2|10247.2|22
1602007800000|2020-10-06 18:10:00|10253.2|10251.2|10257.2|10255.2|10257.7|10255.7|10251.2|10249.2|0
1602008100000|2020-10-06 18:15:00|10256.7|10254.7|10258.7|10256.7|10260.7|10258.7|10256.7|10254.7|1
1602008400000|2020-10-06 18:20:00|10258.2|10256.2|10261.2|10259.2|10263.2|10261.2|10258.2|10256.2|4
1602008700000|2020-10-06 18:25:00|10261.7|10259.7|10261.2|10259.2|10263.2|10261.2|10260.2|10258.2|5
1602009000000|2020-10-06 18:30:00|10261.7|10259.7|10261.7|10259.7|10263.2|10261.2|10257.7|10255.7|17
1602009300000|2020-10-06 18:35:00|10261.2|10259.2|10264.7|10262.7|10266.7|10264.7|10260.7|10258.7|31
1602009600000|2020-10-06 18:40:00|10264.2|10262.2|10264.7|10262.7|10267.2|10265.2|10259.2|10257.2|46
1602009900000|2020-10-06 18:45:00|10265.2|10263.2|10240.7|10238.7|10267.7|10265.7|10237.7|10235.7|94
1602010200000|2020-10-06 18:50:00|10241.2|10239.2|10190.2|10188.2|10241.2|10239.2|10188.2|10186.2|195
1602010500000|2020-10-06 18:55:00|10189.7|10187.7|10206.7|10204.7|10213.7|10211.7|10170.7|10168.7|223
1602010800000|2020-10-06 19:00:00|10205.7|10203.7|10184.2|10182.2|10205.7|10203.7|10177.7|10175.7|66
1602011100000|2020-10-06 19:05:00|10183.7|10181.7|10184.7|10182.7|10189.2|10187.2|10163.2|10161.2|103
1602011400000|2020-10-06 19:10:00|10183.7|10181.7|10184.7|10182.7|10192.7|10190.7|10174.2|10172.2|8
1602011700000|2020-10-06 19:15:00|10184.2|10182.2|10176.2|10174.2|10193.7|10191.7|10173.2|10171.2|17
1602012000000|2020-10-06 19:20:00|10175.7|10173.7|10174.7|10172.7|10185.2|10183.2|10171.2|10169.2|9
1602012300000|2020-10-06 19:25:00|10174.2|10172.2|10189.7|10187.7|10190.7|10188.7|10171.2|10169.2|24
1602012600000|2020-10-06 19:30:00|10189.2|10187.2|10207.7|10205.7|10208.2|10206.2|10187.7|10185.7|2
1602012900000|2020-10-06 19:35:00|10206.7|10204.7|10196.7|10194.7|10208.2|10206.2|10194.7|10192.7|3
1602013200000|2020-10-06 19:40:00|10196.2|10194.2|10187.7|10185.7|10199.2|10197.2|10184.7|10182.7|7
1602013500000|2020-10-06 19:45:00|10187.2|10185.2|10175.2|10173.2|10189.7|10187.7|10167.2|10165.2|97
1602013800000|2020-10-06 19:50:00|10173.7|10171.7|10177.7|10175.7|10177.7|10175.7|10167.2|10165.2|60
1602014100000|2020-10-06 19:55:00|10177.2|10175.2|10179.7|10173.7|10185.7|10183.7|10176.7|10172|49
1602014400000|2020-10-06 20:00:00|10179.8|10173.8|10180.8|10174.8|10189.2|10183.2|10176|10170|100
1602014700000|2020-10-06 20:05:00|10180.7|10174.7|10176|10170|10189.8|10183.8|10174.9|10168.9|0
1602015000000|2020-10-06 20:10:00|10176.1|10170.1|10185.2|10179.2|10192.6|10186.6|10176.1|10170.1|0
1602015300000|2020-10-06 20:15:00|10185.1|10179.1|10181.6|10175.6|10185.1|10179.1|10181.3|10175.3|0
1602015600000|2020-10-06 20:20:00|10181.3|10175.3|10181.3|10175.3|10182.3|10176.3|10180.9|10174.9|0
1602015900000|2020-10-06 20:25:00|10180.9|10174.9|10180.6|10174.6|10181.6|10175.6|10180.4|10174.4|0
1602016200000|2020-10-06 20:30:00|10180.5|10174.5|10166.8|10160.8|10185.5|10179.5|10166.7|10160.7|0
1602016500000|2020-10-06 20:35:00|10167.3|10161.3|10163.1|10157.1|10167.3|10161.3|10161.3|10155.3|0
1602016800000|2020-10-06 20:40:00|10163|10157|10162.6|10156.6|10163.7|10157.7|10160.1|10154.1|0
1602017100000|2020-10-06 20:45:00|10162.7|10156.7|10151.7|10145.7|10163.1|10157.1|10150.3|10144.3|0
1602017400000|2020-10-06 20:50:00|10151.8|10145.8|10141.7|10135.7|10153.4|10147.4|10136.3|10130.3|0
1602017700000|2020-10-06 20:55:00|10141.6|10135.6|10141.2|10135.2|10143.1|10137.1|10133.8|10127.8|0
1602018000000|2020-10-06 21:00:00|10141.4|10135.4|10168.6|10162.6|10168.6|10162.6|10140.7|10134.7|0
1602018300000|2020-10-06 21:05:00|10171.6|10165.6|10176.5|10170.5|10177|10171|10171.6|10165.6|0
1602018600000|2020-10-06 21:10:00|10177|10171|10166.4|10160.4|10180.3|10174.3|10166.2|10160.2|0
1602018900000|2020-10-06 21:15:00|10166.9|10160.9|10167.6|10161.6|10167.6|10161.6|10166.9|10160.9|0
1602019200000|2020-10-06 21:20:00|10166.9|10160.9|10167.9|10161.9|10168.1|10162.1|10166.4|10160.4|0
1602019500000|2020-10-06 21:25:00|10167.6|10161.6|10167.6|10161.6|10168.3|10162.3|10167.2|10161.2|0
1602019800000|2020-10-06 21:30:00|10168.1|10162.1|10168.1|10162.1|10168.6|10162.6|10167.6|10161.6|0
1602020100000|2020-10-06 21:35:00|10168.3|10162.3|10168.6|10162.6|10168.8|10162.8|10168.3|10162.3|0
1602020400000|2020-10-06 21:40:00|10168.3|10162.3|10168.8|10162.8|10168.8|10162.8|10168.3|10162.3|0
1602020700000|2020-10-06 21:45:00|10169.3|10163.3|10168.3|10162.3|10169.3|10163.3|10167.8|10161.8|0
1602021000000|2020-10-06 21:50:00|10169|10163|10168.3|10162.3|10169.3|10163.3|10168.3|10162.3|0
1602021300000|2020-10-06 21:55:00|10168.8|10162.8|10170.2|10164.2|10170.2|10164.2|10168.3|10162.3|0
1602021600000|2020-10-06 22:00:00|10171.5|10165.5|10174.7|10168.7|10176.6|10170.6|10159.2|10153.2|0
1602021900000|2020-10-06 22:05:00|10174.8|10168.8|10173.4|10167.4|10176.9|10170.9|10168.1|10162.1|0
1602022200000|2020-10-06 22:10:00|10173.5|10167.5|10179.2|10173.2|10179.8|10173.8|10172.6|10166.6|0
1602022500000|2020-10-06 22:15:00|10179.3|10173.3|10182.6|10176.6|10182.9|10176.9|10176.7|10170.7|0
1602022800000|2020-10-06 22:20:00|10182.7|10176.7|10180.8|10174.8|10184.3|10178.3|10178.3|10172.3|0
1602023100000|2020-10-06 22:25:00|10180.9|10174.9|10179.1|10173.1|10181.7|10175.7|10178|10172|0
1602023400000|2020-10-06 22:30:00|10179.2|10173.2|10181.5|10175.5|10186.9|10180.9|10179.2|10173.2|0
1602023700000|2020-10-06 22:35:00|10181.6|10175.6|10182.7|10176.7|10185.7|10179.7|10180.1|10174.1|0
1602024000000|2020-10-06 22:40:00|10182.9|10176.9|10183.8|10177.8|10185.7|10179.7|10181|10175|0
1602024300000|2020-10-06 22:45:00|10184.1|10178.1|10173.3|10167.3|10184.6|10178.6|10171.4|10165.4|0
1602024600000|2020-10-06 22:50:00|10173.2|10167.2|10159.6|10153.6|10175|10169|10159.6|10153.6|0
1602024900000|2020-10-06 22:55:00|10159.9|10153.9|10167.5|10161.5|10169.7|10163.7|10155.1|10149.1|0
1602025200000|2020-10-06 23:00:00|10167.3|10161.3|10177.6|10171.6|10179.3|10173.3|10163.8|10157.8|0
1602025500000|2020-10-06 23:05:00|10177.5|10171.5|10173.3|10167.3|10178.1|10172.1|10169.7|10163.7|0
1602025800000|2020-10-06 23:10:00|10173.1|10167.1|10171.4|10165.4|10174.7|10168.7|10166.6|10160.6|0
1602026100000|2020-10-06 23:15:00|10171.6|10165.6|10175.9|10169.9|10180.1|10174.1|10169.9|10163.9|0
1602026400000|2020-10-06 23:20:00|10176|10170|10181.5|10175.5|10181.5|10175.5|10175.9|10169.9|0
1602026700000|2020-10-06 23:25:00|10181.4|10175.4|10177.8|10171.8|10183.7|10177.7|10177.2|10171.2|0
1602027000000|2020-10-06 23:30:00|10177.9|10171.9|10180.7|10174.7|10182|10176|10175.9|10169.9|0
1602027300000|2020-10-06 23:35:00|10180.9|10174.9|10175.6|10169.6|10187.4|10181.4|10173|10167|0
1602027600000|2020-10-06 23:40:00|10175.9|10169.9|10185.4|10179.4|10185.7|10179.7|10175.3|10169.3|0
1602027900000|2020-10-06 23:45:00|10184.9|10178.9|10189.9|10183.9|10193.6|10187.6|10184.9|10178.9|0
1602028200000|2020-10-06 23:50:00|10190|10184|10191|10185|10192.8|10186.8|10188.5|10182.5|0
1602028500000|2020-10-06 23:55:00|10191.1|10185.1|10188|10182|10191.6|10185.6|10187.4|10181.4|0
1602028800000|2020-10-07 00:00:00|10188.1|10182.1|10190.7|10184.7|10192.2|10186.2|10184.3|10178.3|0
1602029100000|2020-10-07 00:05:00|10190.6|10184.6|10195.4|10189.4|10195.4|10189.4|10187.4|10181.4|0
1602029400000|2020-10-07 00:10:00|10195.5|10189.5|10197.7|10191.7|10200.5|10194.5|10193.8|10187.8|0
1602029700000|2020-10-07 00:15:00|10197.4|10191.4|10209|10203|10211.5|10205.5|10195.5|10189.5|0
1602030000000|2020-10-07 00:20:00|10209.9|10203.9|10208.7|10202.7|10211.5|10205.5|10206.1|10200.1|0
1602030300000|2020-10-07 00:25:00|10208.8|10202.8|10206.1|10200.1|10211.3|10205.3|10203.5|10197.5|0
1602030600000|2020-10-07 00:30:00|10205.2|10199.2|10203.5|10197.5|10206.2|10200.2|10203.3|10197.3|0
1602030900000|2020-10-07 00:35:00|10203.4|10197.4|10198.2|10192.2|10203.4|10197.4|10198|10192|0
1602031200000|2020-10-07 00:40:00|10198.3|10192.3|10203.6|10197.6|10203.7|10197.7|10198.2|10192.2|0
1602031500000|2020-10-07 00:45:00|10203.5|10197.5|10203.4|10197.4|10208.6|10202.6|10203.2|10197.2|0
1602031800000|2020-10-07 00:50:00|10203.5|10197.5|10203.3|10197.3|10206.1|10200.1|10200.8|10194.8|0
1602032100000|2020-10-07 00:55:00|10203.4|10197.4|10207.2|10201.2|10208.6|10202.6|10203.4|10197.4|0
1602032400000|2020-10-07 01:00:00|10206.8|10200.8|10197.9|10191.9|10206.8|10200.8|10192.6|10186.6|0
1602032700000|2020-10-07 01:05:00|10198|10192|10197.9|10191.9|10203.1|10197.1|10197.9|10191.9|0
1602033000000|2020-10-07 01:10:00|10198|10192|10200|10194|10202.9|10196.9|10198|10192|0
1602033300000|2020-10-07 01:15:00|10200.1|10194.1|10210.7|10204.7|10210.8|10204.8|10200|10194|0
1602033600000|2020-10-07 01:20:00|10210.8|10204.8|10210.4|10204.4|10211.8|10205.8|10207.9|10201.9|0
1602033900000|2020-10-07 01:25:00|10210.5|10204.5|10205.2|10199.2|10210.5|10204.5|10203.8|10197.8|0
1602034200000|2020-10-07 01:30:00|10205.1|10199.1|10201.2|10195.2|10205.1|10199.1|10197.2|10191.2|0
1602034500000|2020-10-07 01:35:00|10201.6|10195.6|10202.5|10196.5|10205.1|10199.1|10198.6|10192.6|0
1602034800000|2020-10-07 01:40:00|10202.4|10196.4|10202.6|10196.6|10205.1|10199.1|10199.9|10193.9|0
1602035100000|2020-10-07 01:45:00|10203|10197|10212.7|10206.7|10212.7|10206.7|10203|10197|0
1602035400000|2020-10-07 01:50:00|10212.8|10206.8|10213|10207|10213|10207|10212.6|10206.6|0
1602035700000|2020-10-07 01:55:00|10213.1|10207.1|10222.9|10216.9|10228|10222|10213.1|10207.1|0
1602036000000|2020-10-07 02:00:00|10222.8|10216.8|10233.7|10227.7|10236.3|10230.3|10222.8|10216.8|0
1602036300000|2020-10-07 02:05:00|10233.6|10227.6|10231|10225|10233.6|10227.6|10226|10220|0
1602036600000|2020-10-07 02:10:00|10230.9|10224.9|10228.2|10222.2|10230.9|10224.9|10225.7|10219.7|0
1602036900000|2020-10-07 02:15:00|10227.7|10221.7|10233.2|10227.2|10243.3|10237.3|10225.8|10219.8|0
1602037200000|2020-10-07 02:20:00|10233.1|10227.1|10222.1|10216.1|10233.2|10227.2|10219.4|10213.4|0
1602037500000|2020-10-07 02:25:00|10222|10216|10222.1|10216.1|10227.5|10221.5|10219.4|10213.4|0
1602037800000|2020-10-07 02:30:00|10222|10216|10219.1|10213.1|10224.8|10218.8|10216.5|10210.5|0
1602038100000|2020-10-07 02:35:00|10219.2|10213.2|10223.1|10217.1|10224.4|10218.4|10216.5|10210.5|0
1602038400000|2020-10-07 02:40:00|10222.6|10216.6|10212.6|10206.6|10222.6|10216.6|10210.8|10204.8|0
1602038700000|2020-10-07 02:45:00|10213.4|10207.4|10221.5|10215.5|10221.6|10215.6|10210.9|10204.9|0
1602039000000|2020-10-07 02:50:00|10221.6|10215.6|10221.6|10215.6|10224.3|10218.3|10219|10213|0
1602039300000|2020-10-07 02:55:00|10221.7|10215.7|10216.6|10210.6|10224.4|10218.4|10216.6|10210.6|0
1602039600000|2020-10-07 03:00:00|10216.7|10210.7|10222|10216|10224.6|10218.6|10216.7|10210.7|0
1602039900000|2020-10-07 03:05:00|10222.1|10216.1|10225.7|10219.7|10227|10221|10222|10216|0
1602040200000|2020-10-07 03:10:00|10226.2|10220.2|10227|10221|10227.1|10221.1|10221.9|10215.9|0
1602040500000|2020-10-07 03:15:00|10226.1|10220.1|10224.3|10218.3|10227|10221|10221.5|10215.5|0
1602040800000|2020-10-07 03:20:00|10224.2|10218.2|10221.3|10215.3|10224.3|10218.3|10215.9|10209.9|0
1602041100000|2020-10-07 03:25:00|10221.5|10215.5|10225.4|10219.4|10226.8|10220.8|10221.5|10215.5|0
1602041400000|2020-10-07 03:30:00|10226.6|10220.6|10229.2|10223.2|10229.3|10223.3|10224.2|10218.2|0
1602041700000|2020-10-07 03:35:00|10229.1|10223.1|10225|10219|10229.2|10223.2|10225|10219|0
1602042000000|2020-10-07 03:40:00|10225.5|10219.5|10229|10223|10229.1|10223.1|10225.5|10219.5|0
1602042300000|2020-10-07 03:45:00|10228.9|10222.9|10233.3|10227.3|10234.7|10228.7|10223.9|10217.9|0
1602042600000|2020-10-07 03:50:00|10233.2|10227.2|10229.4|10223.4|10233.3|10227.3|10228|10222|0
1602042900000|2020-10-07 03:55:00|10229.5|10223.5|10229.3|10223.3|10229.5|10223.5|10226.8|10220.8|0
1602043200000|2020-10-07 04:00:00|10229.4|10223.4|10229.1|10223.1|10231.9|10225.9|10226.8|10220.8|0
1602043500000|2020-10-07 04:05:00|10229|10223|10229.1|10223.1|10231.5|10225.5|10226.6|10220.6|0
1602043800000|2020-10-07 04:10:00|10229|10223|10229.1|10223.1|10229.1|10223.1|10229|10223|0
1602044100000|2020-10-07 04:15:00|10229|10223|10232.9|10226.9|10234.4|10228.4|10229|10223|0
1602044400000|2020-10-07 04:20:00|10232.5|10226.5|10234.2|10228.2|10236.7|10230.7|10231.6|10225.6|0
1602044700000|2020-10-07 04:25:00|10235|10229|10231.6|10225.6|10236.6|10230.6|10231.5|10225.5|0
1602045000000|2020-10-07 04:30:00|10232|10226|10228.7|10222.7|10234|10228|10226.1|10220.1|0
1602045300000|2020-10-07 04:35:00|10228.8|10222.8|10231.3|10225.3|10234|10228|10228.7|10222.7|0
1602045600000|2020-10-07 04:40:00|10231.4|10225.4|10234|10228|10234.2|10228.2|10231.4|10225.4|0
1602045900000|2020-10-07 04:45:00|10234.1|10228.1|10234|10228|10235.4|10229.4|10234|10228|0
1602046200000|2020-10-07 04:50:00|10234.1|10228.1|10231.6|10225.6|10234.1|10228.1|10231.5|10225.5|0
1602046500000|2020-10-07 04:55:00|10232|10226|10234.3|10228.3|10234.4|10228.4|10231.7|10225.7|0
1602046800000|2020-10-07 05:00:00|10233.9|10227.9|10231.6|10225.6|10234.4|10228.4|10231.5|10225.5|0
1602047100000|2020-10-07 05:05:00|10231.7|10225.7|10236.8|10230.8|10239.4|10233.4|10231.6|10225.6|0
1602047400000|2020-10-07 05:10:00|10236.7|10230.7|10236.9|10230.9|10238.1|10232.1|10236.6|10230.6|0
1602047700000|2020-10-07 05:15:00|10236.8|10230.8|10237.2|10231.2|10239.7|10233.7|10236.8|10230.8|0
1602048000000|2020-10-07 05:20:00|10237.1|10231.1|10219.7|10213.7|10237.2|10231.2|10217.4|10211.4|0
1602048300000|2020-10-07 05:25:00|10219.2|10213.2|10220.1|10214.1|10220.2|10214.2|10214.8|10208.8|0
1602048600000|2020-10-07 05:30:00|10220.2|10214.2|10220.1|10214.1|10220.3|10214.3|10217.4|10211.4|0
1602048900000|2020-10-07 05:35:00|10220.2|10214.2|10231.6|10225.6|10231.6|10225.6|10220.1|10214.1|0
1602049200000|2020-10-07 05:40:00|10231.7|10225.7|10242.9|10236.9|10244.1|10238.1|10231.7|10225.7|0
1602049500000|2020-10-07 05:45:00|10242.8|10236.8|10230.9|10224.9|10242.9|10236.9|10228.2|10222.2|0
1602049800000|2020-10-07 05:50:00|10231|10225|10228.4|10222.4|10231|10225|10225.8|10219.8|0
1602050100000|2020-10-07 05:55:00|10228.5|10222.5|10220.1|10214.1|10228.5|10222.5|10218.1|10212.1|0
1602050400000|2020-10-07 06:00:00|10223.7|10221.7|10219.7|10217.7|10229.2|10227.2|10216.2|10214.2|100
1602050700000|2020-10-07 06:05:00|10220.2|10218.2|10221.7|10219.7|10224.7|10222.7|10219.2|10217.2|29
1602051000000|2020-10-07 06:10:00|10221.2|10219.2|10223.7|10221.7|10224.2|10222.2|10220.2|10218.2|27
1602051300000|2020-10-07 06:15:00|10224.2|10222.2|10227.7|10225.7|10229.2|10227.2|10222.2|10220.2|24
1602051600000|2020-10-07 06:20:00|10228.2|10226.2|10225.2|10223.2|10228.7|10226.7|10223.2|10221.2|7
1602051900000|2020-10-07 06:25:00|10224.7|10222.7|10222.2|10220.2|10224.7|10222.7|10220.2|10218.2|25
1602052200000|2020-10-07 06:30:00|10222.7|10220.7|10226.2|10224.2|10228.2|10226.2|10221.2|10219.2|20
1602052500000|2020-10-07 06:35:00|10226.7|10224.7|10228.2|10226.2|10229.2|10227.2|10223.2|10221.2|41
1602052800000|2020-10-07 06:40:00|10227.7|10225.7|10221.7|10219.7|10229.2|10227.2|10221.7|10219.7|62
1602053100000|2020-10-07 06:45:00|10221.2|10219.2|10218.2|10216.2|10223.7|10221.7|10217.7|10215.7|58
1602053400000|2020-10-07 06:50:00|10218.7|10216.7|10220.7|10218.7|10223.2|10221.2|10218.7|10216.7|37
1602053700000|2020-10-07 06:55:00|10220.2|10218.2|10235.2|10233.2|10235.2|10233.2|10217.7|10215.7|149
1602054000000|2020-10-07 07:00:00|10233.2|10231.2|10241.2|10239.2|10250.2|10248.2|10218.7|10216.7|885
1602054300000|2020-10-07 07:05:00|10240.7|10238.7|10251.7|10249.7|10260.2|10258.2|10237.2|10235.2|793
1602054600000|2020-10-07 07:10:00|10252.7|10250.7|10237.7|10235.7|10255.7|10253.7|10237.2|10235.2|492
1602054900000|2020-10-07 07:15:00|10238.2|10236.2|10234.2|10232.2|10246.2|10244.2|10233.7|10231.7|236
1602055200000|2020-10-07 07:20:00|10234.7|10232.7|10240.2|10238.2|10245.2|10243.2|10230.7|10228.7|272
1602055500000|2020-10-07 07:25:00|10240.7|10238.7|10252.2|10250.2|10253.7|10251.7|10235.7|10233.7|225
1602055800000|2020-10-07 07:30:00|10252.7|10250.7|10252.7|10250.7|10261.7|10259.7|10250.2|10248.2|227
1602056100000|2020-10-07 07:35:00|10253.2|10251.2|10243.2|10241.2|10254.2|10252.2|10243.2|10241.2|162
1602056400000|2020-10-07 07:40:00|10243.7|10241.7|10250.2|10248.2|10251.2|10249.2|10241.7|10239.7|150
1602056700000|2020-10-07 07:45:00|10249.7|10247.7|10241.2|10239.2|10252.2|10250.2|10236.2|10234.2|159
1602057000000|2020-10-07 07:50:00|10240.7|10238.7|10253.7|10251.7|10256.2|10254.2|10240.2|10238.2|134
1602057300000|2020-10-07 07:55:00|10253.2|10251.2|10265.7|10263.7|10266.2|10264.2|10253.2|10251.2|209
1602057600000|2020-10-07 08:00:00|10266.2|10264.2|10264.7|10262.7|10270.2|10268.2|10262.7|10260.7|151
1602057900000|2020-10-07 08:05:00|10265.2|10263.2|10259.7|10257.7|10268.7|10266.7|10250.7|10248.7|118
1602058200000|2020-10-07 08:10:00|10259.2|10257.2|10254.2|10252.2|10259.2|10257.2|10248.7|10246.7|155
1602058500000|2020-10-07 08:15:00|10254.7|10252.7|10250.7|10248.7|10257.7|10255.7|10248.7|10246.7|91
1602058800000|2020-10-07 08:20:00|10250.2|10248.2|10246.7|10244.7|10250.7|10248.7|10240.2|10238.2|167
1602059100000|2020-10-07 08:25:00|10246.2|10244.2|10236.7|10234.7|10246.7|10244.7|10235.7|10233.7|95
1602059400000|2020-10-07 08:30:00|10237.2|10235.2|10234.7|10232.7|10238.2|10236.2|10231.7|10229.7|141
1602059700000|2020-10-07 08:35:00|10234.2|10232.2|10236.7|10234.7|10244.2|10242.2|10230.2|10228.2|134
1602060000000|2020-10-07 08:40:00|10237.2|10235.2|10231.7|10229.7|10237.7|10235.7|10229.2|10227.2|189
1602060300000|2020-10-07 08:45:00|10232.2|10230.2|10232.2|10230.2|10237.2|10235.2|10229.2|10227.2|129
1602060600000|2020-10-07 08:50:00|10231.7|10229.7|10236.2|10234.2|10236.2|10234.2|10229.2|10227.2|102
1602060900000|2020-10-07 08:55:00|10235.7|10233.7|10237.2|10235.2|10240.2|10238.2|10235.2|10233.2|77
1602061200000|2020-10-07 09:00:00|10237.7|10235.7|10229.7|10227.7|10238.2|10236.2|10228.2|10226.2|68
1602061500000|2020-10-07 09:05:00|10229.2|10227.2|10225.2|10223.2|10231.2|10229.2|10225.2|10223.2|94
1602061800000|2020-10-07 09:10:00|10225.7|10223.7|10220.7|10218.7|10226.7|10224.7|10220.2|10218.2|92
1602062100000|2020-10-07 09:15:00|10221.2|10219.2|10221.2|10219.2|10223.2|10221.2|10219.2|10217.2|135
1602062400000|2020-10-07 09:20:00|10221.7|10219.7|10231.7|10229.7|10234.2|10232.2|10220.7|10218.7|143
1602062700000|2020-10-07 09:25:00|10231.2|10229.2|10231.2|10229.2|10233.2|10231.2|10226.7|10224.7|46
1602063000000|2020-10-07 09:30:00|10231.7|10229.7|10223.2|10221.2|10232.2|10230.2|10222.7|10220.7|66
1602063300000|2020-10-07 09:35:00|10222.7|10220.7|10228.2|10226.2|10228.2|10226.2|10222.2|10220.2|64
1602063600000|2020-10-07 09:40:00|10227.7|10225.7|10231.2|10229.2|10232.2|10230.2|10224.7|10222.7|99
1602063900000|2020-10-07 09:45:00|10231.7|10229.7|10229.2|10227.2|10232.7|10230.7|10225.7|10223.7|96
1602064200000|2020-10-07 09:50:00|10228.7|10226.7|10233.7|10231.7|10234.7|10232.7|10228.2|10226.2|52
1602064500000|2020-10-07 09:55:00|10234.2|10232.2|10224.2|10222.2|10234.2|10232.2|10224.2|10222.2|78
1602064800000|2020-10-07 10:00:00|10224.7|10222.7|10229.2|10227.2|10229.2|10227.2|10222.2|10220.2|80
1602065100000|2020-10-07 10:05:00|10228.7|10226.7|10222.2|10220.2|10231.7|10229.7|10221.7|10219.7|121
1602065400000|2020-10-07 10:10:00|10222.7|10220.7|10223.7|10221.7|10224.2|10222.2|10216.2|10214.2|124
1602065700000|2020-10-07 10:15:00|10224.2|10222.2|10219.7|10217.7|10224.2|10222.2|10218.2|10216.2|33
1602066000000|2020-10-07 10:20:00|10220.2|10218.2|10224.7|10222.7|10224.7|10222.7|10216.2|10214.2|81
1602066300000|2020-10-07 10:25:00|10224.2|10222.2|10220.2|10218.2|10224.2|10222.2|10219.7|10217.7|53
1602066600000|2020-10-07 10:30:00|10220.7|10218.7|10222.2|10220.2|10222.7|10220.7|10215.2|10213.2|81
1602066900000|2020-10-07 10:35:00|10222.7|10220.7|10221.2|10219.2|10224.2|10222.2|10220.2|10218.2|65
1602067200000|2020-10-07 10:40:00|10220.7|10218.7|10217.2|10215.2|10221.2|10219.2|10216.2|10214.2|65
1602067500000|2020-10-07 10:45:00|10216.7|10214.7|10222.7|10220.7|10223.2|10221.2|10216.2|10214.2|72
1602067800000|2020-10-07 10:50:00|10223.2|10221.2|10232.7|10230.7|10232.7|10230.7|10220.7|10218.7|105
1602068100000|2020-10-07 10:55:00|10233.2|10231.2|10237.7|10235.7|10238.7|10236.7|10231.2|10229.2|122
1602068400000|2020-10-07 11:00:00|10236.7|10234.7|10226.7|10224.7|10237.2|10235.2|10224.7|10222.7|118
1602068700000|2020-10-07 11:05:00|10227.2|10225.2|10225.2|10223.2|10229.7|10227.7|10224.2|10222.2|104
1602069000000|2020-10-07 11:10:00|10224.7|10222.7|10213.7|10211.7|10225.2|10223.2|10213.2|10211.2|129
1602069300000|2020-10-07 11:15:00|10213.2|10211.2|10206.7|10204.7|10214.2|10212.2|10203.2|10201.2|176
1602069600000|2020-10-07 11:20:00|10206.2|10204.2|10199.2|10197.2|10206.7|10204.7|10198.2|10196.2|124
1602069900000|2020-10-07 11:25:00|10198.7|10196.7|10195.7|10193.7|10199.7|10197.7|10194.2|10192.2|175
1602070200000|2020-10-07 11:30:00|10195.2|10193.2|10197.2|10195.2|10198.2|10196.2|10194.7|10192.7|58
1602070500000|2020-10-07 11:35:00|10197.7|10195.7|10196.7|10194.7|10198.7|10196.7|10194.2|10192.2|87
1602070800000|2020-10-07 11:40:00|10196.1|10194.1|10196.6|10194.6|10199.6|10197.6|10195.6|10193.6|104
1602071100000|2020-10-07 11:45:00|10196.1|10194.1|10196.6|10194.6|10198.6|10196.6|10192.6|10190.6|119
1602071400000|2020-10-07 11:50:00|10196.1|10194.1|10194.6|10192.6|10198.6|10196.6|10193.6|10191.6|94
1602071700000|2020-10-07 11:55:00|10194.1|10192.1|10197.6|10195.6|10198.6|10196.6|10192.6|10190.6|59
1602072000000|2020-10-07 12:00:00|10196.6|10194.6|10195.6|10193.6|10198.1|10196.1|10193.6|10191.6|113
1602072300000|2020-10-07 12:05:00|10196.1|10194.1|10197.1|10195.1|10198.6|10196.6|10192.1|10190.1|259
1602072600000|2020-10-07 12:10:00|10197.6|10195.6|10194.1|10192.1|10198.6|10196.6|10194.1|10192.1|103
1602072900000|2020-10-07 12:15:00|10194.6|10192.6|10196.1|10194.1|10196.1|10194.1|10191.6|10189.6|151
1602073200000|2020-10-07 12:20:00|10196.6|10194.6|10193.6|10191.6|10196.6|10194.6|10192.1|10190.1|88
1602073500000|2020-10-07 12:25:00|10193.1|10191.1|10190.1|10188.1|10193.6|10191.6|10188.6|10186.6|184
1602073800000|2020-10-07 12:30:00|10189.6|10187.6|10190.6|10188.6|10195.1|10193.1|10187.1|10185.1|144
1602074100000|2020-10-07 12:35:00|10190.1|10188.1|10194.6|10192.6|10195.6|10193.6|10189.6|10187.6|143
1602074400000|2020-10-07 12:40:00|10194.1|10192.1|10197.6|10195.6|10198.1|10196.1|10190.6|10188.6|114
1602074700000|2020-10-07 12:45:00|10198.1|10196.1|10205.6|10203.6|10206.6|10204.6|10196.6|10194.6|205
1602075000000|2020-10-07 12:50:00|10206.1|10204.1|10200.1|10198.1|10206.1|10204.1|10199.6|10197.6|93
1602075300000|2020-10-07 12:55:00|10199.6|10197.6|10194.6|10192.6|10203.1|10201.1|10194.6|10192.6|106
1602075600000|2020-10-07 13:00:00|10194.1|10192.1|10195.6|10193.6|10197.1|10195.1|10193.1|10191.1|145
1602075900000|2020-10-07 13:05:00|10196.6|10194.6|10195.6|10193.6|10198.6|10196.6|10194.1|10192.1|113
1602076200000|2020-10-07 13:10:00|10196.1|10194.1|10201.1|10199.1|10202.6|10200.6|10195.6|10193.6|85
1602076500000|2020-10-07 13:15:00|10201.6|10199.6|10195.6|10193.6|10201.6|10199.6|10191.1|10189.1|127
1602076800000|2020-10-07 13:20:00|10195.1|10193.1|10192.1|10190.1|10195.6|10193.6|10191.1|10189.1|223
1602077100000|2020-10-07 13:25:00|10192.6|10190.6|10193.1|10191.1|10198.1|10196.1|10191.1|10189.1|115
1602077400000|2020-10-07 13:30:00|10192.6|10190.6|10202.1|10200.1|10209.6|10207.6|10192.6|10190.6|328
1602077700000|2020-10-07 13:35:00|10202.6|10200.6|10192.1|10190.1|10206.6|10204.6|10192.1|10190.1|208
1602078000000|2020-10-07 13:40:00|10192.6|10190.6|10189.1|10187.1|10194.6|10192.6|10188.6|10186.6|243
1602078300000|2020-10-07 13:45:00|10188.6|10186.6|10188.6|10186.6|10195.1|10193.1|10186.6|10184.6|180
1602078600000|2020-10-07 13:50:00|10188.1|10186.1|10184.6|10182.6|10190.1|10188.1|10181.6|10179.6|323
1602078900000|2020-10-07 13:55:00|10185.1|10183.1|10177.1|10175.1|10186.6|10184.6|10174.1|10172.1|408
1602079200000|2020-10-07 14:00:00|10177.6|10175.6|10178.1|10176.1|10178.6|10176.6|10173.6|10171.6|256
1602079500000|2020-10-07 14:05:00|10178.6|10176.6|10174.6|10172.6|10179.6|10177.6|10170.6|10168.6|365
1602079800000|2020-10-07 14:10:00|10174.7|10172.7|10166.7|10164.7|10176.7|10174.7|10166.7|10164.7|348
1602080100000|2020-10-07 14:15:00|10167.2|10165.2|10166.7|10164.7|10167.7|10165.7|10159.2|10157.2|336
1602080400000|2020-10-07 14:20:00|10166.2|10164.2|10166.7|10164.7|10171.2|10169.2|10164.2|10162.2|470
1602080700000|2020-10-07 14:25:00|10166.2|10164.2|10163.7|10161.7|10168.2|10166.2|10161.2|10159.2|239
1602081000000|2020-10-07 14:30:00|10164.2|10162.2|10167.2|10165.2|10172.2|10170.2|10160.7|10158.7|431
1602081300000|2020-10-07 14:35:00|10166.7|10164.7|10162.7|10160.7|10167.7|10165.7|10160.7|10158.7|245
1602081600000|2020-10-07 14:40:00|10163.7|10161.7|10170.7|10168.7|10170.7|10168.7|10163.7|10161.7|148
1602081900000|2020-10-07 14:45:00|10171.2|10169.2|10176.2|10174.2|10176.7|10174.7|10170.7|10168.7|184
1602082200000|2020-10-07 14:50:00|10176.7|10174.7|10178.2|10176.2|10180.7|10178.7|10174.7|10172.7|278
1602082500000|2020-10-07 14:55:00|10177.7|10175.7|10177.2|10175.2|10181.7|10179.7|10174.7|10172.7|171
1602082800000|2020-10-07 15:00:00|10176.2|10174.2|10184.7|10182.7|10184.7|10182.7|10175.7|10173.7|337
1602083100000|2020-10-07 15:05:00|10184.2|10182.2|10185.7|10183.7|10188.7|10186.7|10182.7|10180.7|298
1602083400000|2020-10-07 15:10:00|10186.7|10184.7|10179.7|10177.7|10188.7|10186.7|10178.7|10176.7|373
1602083700000|2020-10-07 15:15:00|10179.2|10177.2|10174.2|10172.2|10179.7|10177.7|10172.2|10170.2|406
1602084000000|2020-10-07 15:20:00|10175.2|10173.2|10185.7|10183.7|10186.2|10184.2|10173.7|10171.7|562
1602084300000|2020-10-07 15:25:00|10186.2|10184.2|10188.7|10186.7|10194.7|10192.7|10177.7|10175.7|1271
1602084600000|2020-10-07 15:30:00|10188.2|10186.2|10191.7|10189.7|10194.2|10192.2|10185.7|10183.7|811
1602084900000|2020-10-07 15:35:00|10190.7|10188.7|10189.7|10187.7|10192.2|10190.2|10186.7|10184.7|302
1602085200000|2020-10-07 15:40:00|10190.2|10188.2|10184.7|10182.7|10193.2|10191.2|10184.7|10182.7|146
1602085500000|2020-10-07 15:45:00|10185.7|10183.7|10181.7|10179.7|10185.7|10183.7|10179.7|10177.7|146
1602085800000|2020-10-07 15:50:00|10182.2|10180.2|10184.2|10182.2|10185.2|10183.2|10179.7|10177.7|24
1602086100000|2020-10-07 15:55:00|10183.7|10181.7|10188.7|10186.7|10190.7|10188.7|10183.7|10181.7|75
1602086400000|2020-10-07 16:00:00|10188.2|10186.2|10187.7|10185.7|10189.7|10187.7|10183.7|10181.7|30
1602086700000|2020-10-07 16:05:00|10188.2|10186.2|10190.2|10188.2|10193.2|10191.2|10186.7|10184.7|22
1602087000000|2020-10-07 16:10:00|10190.7|10188.7|10192.7|10190.7|10193.7|10191.7|10190.2|10188.2|47
1602087300000|2020-10-07 16:15:00|10193.2|10191.2|10192.7|10190.7|10194.7|10192.7|10191.7|10189.7|28
1602087600000|2020-10-07 16:20:00|10192.2|10190.2|10191.7|10189.7|10192.7|10190.7|10188.7|10186.7|31
1602087900000|2020-10-07 16:25:00|10191.2|10189.2|10177.7|10175.7|10192.7|10190.7|10175.2|10173.2|67
1602088200000|2020-10-07 16:30:00|10178.2|10176.2|10187.2|10185.2|10188.2|10186.2|10177.7|10175.7|46
1602088500000|2020-10-07 16:35:00|10186.7|10184.7|10183.7|10181.7|10186.7|10184.7|10181.2|10179.2|23
1602088800000|2020-10-07 16:40:00|10184.2|10182.2|10178.2|10176.2|10184.7|10182.7|10177.2|10175.2|50
1602089100000|2020-10-07 16:45:00|10177.7|10175.7|10178.7|10176.7|10179.2|10177.2|10174.2|10172.2|17
1602089400000|2020-10-07 16:50:00|10178.2|10176.2|10175.2|10173.2|10178.7|10176.7|10173.2|10171.2|13
1602089700000|2020-10-07 16:55:00|10175.7|10173.7|10177.2|10175.2|10177.7|10175.7|10175.2|10173.2|10
1602090000000|2020-10-07 17:00:00|10177.7|10175.7|10180.7|10178.7|10180.7|10178.7|10177.2|10175.2|10
1602090300000|2020-10-07 17:05:00|10179.7|10177.7|10178.7|10176.7|10182.7|10180.7|10177.7|10175.7|22
1602090600000|2020-10-07 17:10:00|10179.2|10177.2|10176.7|10174.7|10180.7|10178.7|10176.2|10174.2|30
1602090900000|2020-10-07 17:15:00|10177.2|10175.2|10180.2|10178.2|10180.2|10178.2|10176.2|10174.2|19
1602091200000|2020-10-07 17:20:00|10179.7|10177.7|10181.2|10179.2|10181.7|10179.7|10177.7|10175.7|34
1602091500000|2020-10-07 17:25:00|10180.7|10178.7|10180.2|10178.2|10181.2|10179.2|10178.7|10176.7|6
1602091800000|2020-10-07 17:30:00|10180.7|10178.7|10179.7|10177.7|10181.7|10179.7|10179.7|10177.7|6
1602092100000|2020-10-07 17:35:00|10180.2|10178.2|10181.2|10179.2|10181.7|10179.7|10178.7|10176.7|8
1602092400000|2020-10-07 17:40:00|10181.7|10179.7|10187.2|10185.2|10187.7|10185.7|10181.7|10179.7|12
1602092700000|2020-10-07 17:45:00|10187.7|10185.7|10191.2|10189.2|10191.2|10189.2|10184.7|10182.7|26
1602093000000|2020-10-07 17:50:00|10191.7|10189.7|10197.2|10195.2|10197.7|10195.7|10191.2|10189.2|16
1602093300000|2020-10-07 17:55:00|10196.7|10194.7|10189.7|10187.7|10197.2|10195.2|10186.7|10184.7|44
1602093600000|2020-10-07 18:00:00|10189.2|10187.2|10192.2|10190.2|10195.7|10193.7|10189.2|10187.2|18
1602093900000|2020-10-07 18:05:00|10191.7|10189.7|10194.2|10192.2|10195.2|10193.2|10191.2|10189.2|22
1602094200000|2020-10-07 18:10:00|10194.7|10192.7|10193.2|10191.2|10195.7|10193.7|10191.7|10189.7|21
1602094500000|2020-10-07 18:15:00|10193.7|10191.7|10203.7|10201.7|10203.7|10201.7|10192.2|10190.2|19
1602094800000|2020-10-07 18:20:00|10203.2|10201.2|10207.7|10205.7|10208.2|10206.2|10200.7|10198.7|18
1602095100000|2020-10-07 18:25:00|10207.2|10205.2|10204.2|10202.2|10208.2|10206.2|10200.7|10198.7|37
1602095400000|2020-10-07 18:30:00|10204.7|10202.7|10209.2|10207.2|10210.7|10208.7|10203.2|10201.2|41
1602095700000|2020-10-07 18:35:00|10209.7|10207.7|10205.2|10203.2|10209.7|10207.7|10204.7|10202.7|13
1602096000000|2020-10-07 18:40:00|10204.7|10202.7|10201.2|10199.2|10205.2|10203.2|10197.7|10195.7|18
1602096300000|2020-10-07 18:45:00|10201.7|10199.7|10203.2|10201.2|10204.2|10202.2|10199.2|10197.2|6
1602096600000|2020-10-07 18:50:00|10202.7|10200.7|10205.2|10203.2|10206.2|10204.2|10202.7|10200.7|7
1602096900000|2020-10-07 18:55:00|10205.7|10203.7|10205.7|10203.7|10206.2|10204.2|10205.2|10203.2|6
1602097200000|2020-10-07 19:00:00|10205.2|10203.2|10206.7|10204.7|10208.2|10206.2|10204.2|10202.2|16
1602097500000|2020-10-07 19:05:00|10208.2|10206.2|10209.7|10207.7|10211.2|10209.2|10207.2|10205.2|17
1602097800000|2020-10-07 19:10:00|10210.2|10208.2|10211.2|10209.2|10213.7|10211.7|10209.7|10207.7|9
1602098100000|2020-10-07 19:15:00|10210.7|10208.7|10210.7|10208.7|10212.2|10210.2|10209.2|10207.2|9
1602098400000|2020-10-07 19:20:00|10211.2|10209.2|10213.2|10211.2|10213.7|10211.7|10210.7|10208.7|17
1602098700000|2020-10-07 19:25:00|10213.7|10211.7|10215.2|10213.2|10216.2|10214.2|10213.2|10211.2|24
1602099000000|2020-10-07 19:30:00|10215.7|10213.7|10209.7|10207.7|10216.7|10214.7|10209.7|10207.7|13
1602099300000|2020-10-07 19:35:00|10210.2|10208.2|10210.7|10208.7|10211.7|10209.7|10207.7|10205.7|10
1602099600000|2020-10-07 19:40:00|10211.2|10209.2|10211.2|10209.2|10214.7|10212.7|10210.7|10208.7|11
1602099900000|2020-10-07 19:45:00|10211.7|10209.7|10209.2|10207.2|10211.7|10209.7|10208.7|10206.7|16
1602100200000|2020-10-07 19:50:00|10210.2|10208.2|10215.7|10213.7|10216.7|10214.7|10207.7|10205.7|15
1602100500000|2020-10-07 19:55:00|10215.2|10213.2|10210|10204|10217.2|10215.2|10206.7|10201.9|51
1602100800000|2020-10-07 20:00:00|10206.5|10200.5|10204.2|10198.2|10208.2|10202.2|10202.3|10196.3|0
1602101100000|2020-10-07 20:05:00|10204.3|10198.3|10198.2|10192.2|10204.8|10198.8|10197.4|10191.4|0
1602101400000|2020-10-07 20:10:00|10198.3|10192.3|10206.3|10200.3|10207.7|10201.7|10198.2|10192.2|0
1602101700000|2020-10-07 20:15:00|10206.4|10200.4|10207.1|10201.1|10207.1|10201.1|10206|10200|0
1602102000000|2020-10-07 20:20:00|10206.9|10200.9|10206.9|10200.9|10207.1|10201.1|10206.4|10200.4|0
1602102300000|2020-10-07 20:25:00|10206.7|10200.7|10207.4|10201.4|10207.4|10201.4|10206.7|10200.7|0
1602102600000|2020-10-07 20:30:00|10207.6|10201.6|10210.2|10204.2|10210.8|10204.8|10206|10200|0
1602102900000|2020-10-07 20:35:00|10210.1|10204.1|10208|10202|10210.2|10204.2|10206.6|10200.6|0
1602103200000|2020-10-07 20:40:00|10207.9|10201.9|10204.4|10198.4|10208.5|10202.5|10203.2|10197.2|0
1602103500000|2020-10-07 20:45:00|10204.9|10198.9|10209.1|10203.1|10209.7|10203.7|10203.8|10197.8|0
1602103800000|2020-10-07 20:50:00|10209|10203|10204.4|10198.4|10209.7|10203.7|10204.4|10198.4|0
1602104100000|2020-10-07 20:55:00|10204.9|10198.9|10206.9|10200.9|10208|10202|10204.4|10198.4|0
1602104400000|2020-10-07 21:00:00|10206.5|10200.5|10207.6|10201.6|10208.1|10202.1|10206|10200|0
1602104700000|2020-10-07 21:05:00|10208.1|10202.1|10206.5|10200.5|10208.1|10202.1|10206.5|10200.5|0
1602105000000|2020-10-07 21:10:00|10206.7|10200.7|10206.7|10200.7|10207.6|10201.6|10206.5|10200.5|0
1602105300000|2020-10-07 21:15:00|10207.6|10201.6|10207.9|10201.9|10207.9|10201.9|10207.2|10201.2|0
1602105600000|2020-10-07 21:20:00|10206.7|10200.7|10206.7|10200.7|10206.7|10200.7|10206.7|10200.7|0
1602105900000|2020-10-07 21:25:00|10207.4|10201.4|10208.1|10202.1|10208.1|10202.1|10206.9|10200.9|0
1602106200000|2020-10-07 21:30:00|10208.4|10202.4|10208.4|10202.4|10208.4|10202.4|10208.1|10202.1|0
1602106500000|2020-10-07 21:35:00|10208.8|10202.8|10208.4|10202.4|10208.8|10202.8|10208.1|10202.1|0
1602106800000|2020-10-07 21:40:00|10208.1|10202.1|10206.9|10200.9|10208.1|10202.1|10206.9|10200.9|0
1602107100000|2020-10-07 21:45:00|10206.7|10200.7|10207.9|10201.9|10207.9|10201.9|10206.7|10200.7|0
1602107400000|2020-10-07 21:50:00|10208.1|10202.1|10208.1|10202.1|10208.1|10202.1|10208.1|10202.1|0
1602107700000|2020-10-07 21:55:00|10207.6|10201.6|10207.6|10201.6|10207.9|10201.9|10207.6|10201.6|0
1602108000000|2020-10-07 22:00:00|10206.9|10200.9|10209.9|10203.9|10209.9|10203.9|10202.4|10196.4|0
1602108300000|2020-10-07 22:05:00|10210|10204|10209.9|10203.9|10210.5|10204.5|10208.3|10202.3|0
1602108600000|2020-10-07 22:10:00|10210.2|10204.2|10212.4|10206.4|10212.4|10206.4|10208.2|10202.2|0
1602108900000|2020-10-07 22:15:00|10212.5|10206.5|10211.3|10205.3|10213.8|10207.8|10209.9|10203.9|0
1602109200000|2020-10-07 22:20:00|10211|10205|10217.1|10211.1|10218.3|10212.3|10211|10205|0
1602109500000|2020-10-07 22:25:00|10217|10211|10214.4|10208.4|10217|10211|10214.1|10208.1|0
1602109800000|2020-10-07 22:30:00|10214.3|10208.3|10215.5|10209.5|10217.1|10211.1|10214.1|10208.1|0
1602110100000|2020-10-07 22:35:00|10215.6|10209.6|10216.6|10210.6|10216.9|10210.9|10214.1|10208.1|0
1602110400000|2020-10-07 22:40:00|10216.5|10210.5|10213.6|10207.6|10216.5|10210.5|10213|10207|0
1602110700000|2020-10-07 22:45:00|10213.7|10207.7|10215.8|10209.8|10218.9|10212.9|10213.7|10207.7|0
1602111000000|2020-10-07 22:50:00|10215.7|10209.7|10218|10212|10218.3|10212.3|10214.7|10208.7|0
1602111300000|2020-10-07 22:55:00|10217.8|10211.8|10215.3|10209.3|10217.8|10211.8|10215|10209|0
1602111600000|2020-10-07 23:00:00|10215.2|10209.2|10215.3|10209.3|10215.8|10209.8|10214.4|10208.4|0
1602111900000|2020-10-07 23:05:00|10215.5|10209.5|10215.3|10209.3|10216.6|10210.6|10214.7|10208.7|0
1602112200000|2020-10-07 23:10:00|10215.5|10209.5|10213.6|10207.6|10215.5|10209.5|10213.3|10207.3|0
1602112500000|2020-10-07 23:15:00|10213.5|10207.5|10213.6|10207.6|10214.1|10208.1|10213|10207|0
1602112800000|2020-10-07 23:20:00|10213.9|10207.9|10214.1|10208.1|10214.7|10208.7|10213.6|10207.6|0
1602113100000|2020-10-07 23:25:00|10213.9|10207.9|10217.7|10211.7|10218.9|10212.9|10213|10207|0
1602113400000|2020-10-07 23:30:00|10217.6|10211.6|10220|10214|10220.5|10214.5|10214.7|10208.7|0
1602113700000|2020-10-07 23:35:00|10220.3|10214.3|10227.2|10221.2|10228.1|10222.1|10220.3|10214.3|0
1602114000000|2020-10-07 23:40:00|10226.9|10220.9|10226.7|10220.7|10228.4|10222.4|10226.1|10220.1|0
1602114300000|2020-10-07 23:45:00|10226.6|10220.6|10228.4|10222.4|10228.9|10222.9|10226.1|10220.1|0
1602114600000|2020-10-07 23:50:00|10228.3|10222.3|10227.8|10221.8|10229.5|10223.5|10227.2|10221.2|0
1602114900000|2020-10-07 23:55:00|10227.7|10221.7|10226.7|10220.7|10228.9|10222.9|10226.7|10220.7|0
1602115200000|2020-10-08 00:00:00|10226.8|10220.8|10221.3|10215.3|10227.8|10221.8|10220.5|10214.5|0
1602115500000|2020-10-08 00:05:00|10220.5|10214.5|10215.8|10209.8|10221.3|10215.3|10215.2|10209.2|0
1602115800000|2020-10-08 00:10:00|10215.6|10209.6|10212.9|10206.9|10218.3|10212.3|10210.1|10204.1|0
1602116100000|2020-10-08 00:15:00|10213|10207|10217.1|10211.1|10217.5|10211.5|10205|10199|0
1602116400000|2020-10-08 00:20:00|10217.9|10211.9|10224.5|10218.5|10226.9|10220.9|10217.9|10211.9|0
1602116700000|2020-10-08 00:25:00|10224.4|10218.4|10227.2|10221.2|10229.6|10223.6|10221.9|10215.9|0
1602117000000|2020-10-08 00:30:00|10227.1|10221.1|10229.9|10223.9|10229.9|10223.9|10224.6|10218.6|0
1602117300000|2020-10-08 00:35:00|10229.8|10223.8|10224.8|10218.8|10229.9|10223.9|10224.8|10218.8|0
1602117600000|2020-10-08 00:40:00|10224.7|10218.7|10224.7|10218.7|10224.8|10218.8|10222.2|10216.2|0
1602117900000|2020-10-08 00:45:00|10223.9|10217.9|10227.3|10221.3|10229.8|10223.8|10222.1|10216.1|0
1602118200000|2020-10-08 00:50:00|10227.2|10221.2|10229.8|10223.8|10229.9|10223.9|10227.2|10221.2|0
1602118500000|2020-10-08 00:55:00|10229.7|10223.7|10222|10216|10229.7|10223.7|10219.1|10213.1|0
1602118800000|2020-10-08 01:00:00|10222.1|10216.1|10223|10217|10227|10221|10219.2|10213.2|0
1602119100000|2020-10-08 01:05:00|10222.9|10216.9|10225.7|10219.7|10228.2|10222.2|10222.9|10216.9|0
1602119400000|2020-10-08 01:10:00|10225.8|10219.8|10228.3|10222.3|10230.8|10224.8|10225.6|10219.6|0
1602119700000|2020-10-08 01:15:00|10228.7|10222.7|10227.1|10221.1|10229.6|10223.6|10223|10217|0
1602120000000|2020-10-08 01:20:00|10226.7|10220.7|10222.1|10216.1|10231.1|10225.1|10222|10216|0
1602120300000|2020-10-08 01:25:00|10222.6|10216.6|10223.7|10217.7|10223.7|10217.7|10220.6|10214.6|0
1602120600000|2020-10-08 01:30:00|10224.5|10218.5|10223.1|10217.1|10225.7|10219.7|10215.4|10209.4|0
1602120900000|2020-10-08 01:35:00|10223.2|10217.2|10225.9|10219.9|10228.5|10222.5|10221.9|10215.9|0
1602121200000|2020-10-08 01:40:00|10225.8|10219.8|10223.4|10217.4|10225.9|10219.9|10220.7|10214.7|0
1602121500000|2020-10-08 01:45:00|10223.3|10217.3|10223.3|10217.3|10223.5|10217.5|10220.7|10214.7|0
1602121800000|2020-10-08 01:50:00|10222.9|10216.9|10228.8|10222.8|10231.2|10225.2|10220.9|10214.9|0
1602122100000|2020-10-08 01:55:00|10228.7|10222.7|10240.8|10234.8|10246.2|10240.2|10228.7|10222.7|0
1602122400000|2020-10-08 02:00:00|10240.9|10234.9|10237.1|10231.1|10244.5|10238.5|10237|10231|0
1602122700000|2020-10-08 02:05:00|10237|10231|10239.5|10233.5|10239.5|10233.5|10234.3|10228.3|0
1602123000000|2020-10-08 02:10:00|10239.4|10233.4|10236.9|10230.9|10241.9|10235.9|10230.5|10224.5|0
1602123300000|2020-10-08 02:15:00|10236.8|10230.8|10236.7|10230.7|10239.3|10233.3|10234.2|10228.2|0
1602123600000|2020-10-08 02:20:00|10235.8|10229.8|10239.4|10233.4|10241.8|10235.8|10234.1|10228.1|0
1602123900000|2020-10-08 02:25:00|10239.3|10233.3|10232.6|10226.6|10239.4|10233.4|10228.6|10222.6|0
1602124200000|2020-10-08 02:30:00|10233.1|10227.1|10234.3|10228.3|10235.5|10229.5|10231.2|10225.2|0
1602124500000|2020-10-08 02:35:00|10234.2|10228.2|10236.8|10230.8|10236.8|10230.8|10231.7|10225.7|0
1602124800000|2020-10-08 02:40:00|10236.7|10230.7|10239.4|10233.4|10239.4|10233.4|10234.2|10228.2|0
1602125100000|2020-10-08 02:45:00|10239.3|10233.3|10239.2|10233.2|10242.1|10236.1|10236.8|10230.8|0
1602125400000|2020-10-08 02:50:00|10239.1|10233.1|10239.3|10233.3|10239.3|10233.3|10234.1|10228.1|0
1602125700000|2020-10-08 02:55:00|10240.1|10234.1|10240.5|10234.5|10241.8|10235.8|10239.1|10233.1|0
1602126000000|2020-10-08 03:00:00|10240.9|10234.9|10241.5|10235.5|10244.1|10238.1|10240.2|10234.2|0
1602126300000|2020-10-08 03:05:00|10241.1|10235.1|10241.6|10235.6|10244.1|10238.1|10239.1|10233.1|0
1602126600000|2020-10-08 03:10:00|10241.5|10235.5|10241.5|10235.5|10244|10238|10241.5|10235.5|0
1602126900000|2020-10-08 03:15:00|10240.6|10234.6|10241.3|10235.3|10241.5|10235.5|10239|10233|0
1602127200000|2020-10-08 03:20:00|10240.5|10234.5|10238.9|10232.9|10240.5|10234.5|10233.8|10227.8|0
1602127500000|2020-10-08 03:25:00|10238.4|10232.4|10234|10228|10238.4|10232.4|10234|10228|0
1602127800000|2020-10-08 03:30:00|10233.9|10227.9|10233.9|10227.9|10235.2|10229.2|10231.4|10225.4|0
1602128100000|2020-10-08 03:35:00|10234|10228|10236.4|10230.4|10239|10233|10233.8|10227.8|0
1602128400000|2020-10-08 03:40:00|10236|10230|10239|10233|10239|10233|10235.2|10229.2|0
1602128700000|2020-10-08 03:45:00|10239.1|10233.1|10241.6|10235.6|10244.1|10238.1|10238.9|10232.9|0
1602129000000|2020-10-08 03:50:00|10241.5|10235.5|10239|10233|10241.6|10235.6|10239|10233|0
1602129300000|2020-10-08 03:55:00|10238.9|10232.9|10236.4|10230.4|10238.9|10232.9|10233.8|10227.8|0
1602129600000|2020-10-08 04:00:00|10236.5|10230.5|10239|10233|10239|10233|10236.4|10230.4|0
1602129900000|2020-10-08 04:05:00|10238.9|10232.9|10238.9|10232.9|10239|10233|10234|10228|0
1602130200000|2020-10-08 04:10:00|10238|10232|10231.4|10225.4|10238|10232|10231.4|10225.4|0
1602130500000|2020-10-08 04:15:00|10230.5|10224.5|10227.2|10221.2|10230.5|10224.5|10224.5|10218.5|0
1602130800000|2020-10-08 04:20:00|10227.1|10221.1|10226|10220|10230.9|10224.9|10225.9|10219.9|0
1602131100000|2020-10-08 04:25:00|10225.9|10219.9|10230.9|10224.9|10230.9|10224.9|10225.9|10219.9|0
1602131400000|2020-10-08 04:30:00|10230.8|10224.8|10232.1|10226.1|10233.3|10227.3|10228.4|10222.4|0
1602131700000|2020-10-08 04:35:00|10232.5|10226.5|10236.2|10230.2|10238.6|10232.6|10232.5|10226.5|0
1602132000000|2020-10-08 04:40:00|10236.3|10230.3|10236.2|10230.2|10236.3|10230.3|10234.9|10228.9|0
1602132300000|2020-10-08 04:45:00|10236.3|10230.3|10233.5|10227.5|10236.3|10230.3|10231|10225|0
1602132600000|2020-10-08 04:50:00|10233.4|10227.4|10236.1|10230.1|10236.2|10230.2|10233.4|10227.4|0
1602132900000|2020-10-08 04:55:00|10235.7|10229.7|10238.7|10232.7|10238.7|10232.7|10234.9|10228.9|0
1602133200000|2020-10-08 05:00:00|10238.6|10232.6|10238.5|10232.5|10238.7|10232.7|10238.3|10232.3|0
1602133500000|2020-10-08 05:05:00|10238.4|10232.4|10238.5|10232.5|10238.5|10232.5|10236|10230|0
1602133800000|2020-10-08 05:10:00|10238.4|10232.4|10240.9|10234.9|10241.1|10235.1|10238.4|10232.4|0
1602134100000|2020-10-08 05:15:00|10240.1|10234.1|10241|10235|10241|10235|10235.8|10229.8|0
1602134400000|2020-10-08 05:20:00|10241.1|10235.1|10238.5|10232.5|10241.1|10235.1|10235.9|10229.9|0
1602134700000|2020-10-08 05:25:00|10238.4|10232.4|10234.5|10228.5|10238.5|10232.5|10233.1|10227.1|0
1602135000000|2020-10-08 05:30:00|10235|10229|10230.7|10224.7|10235.8|10229.8|10230.6|10224.6|0
1602135300000|2020-10-08 05:35:00|10231.5|10225.5|10234.6|10228.6|10235.9|10229.9|10231.5|10225.5|0
1602135600000|2020-10-08 05:40:00|10235|10229|10233.3|10227.3|10235.9|10229.9|10233.3|10227.3|0
1602135900000|2020-10-08 05:45:00|10233.7|10227.7|10230.7|10224.7|10235.8|10229.8|10230.6|10224.6|0
1602136200000|2020-10-08 05:50:00|10230.8|10224.8|10233.4|10227.4|10233.5|10227.5|10230.7|10224.7|0
1602136500000|2020-10-08 05:55:00|10233.5|10227.5|10231.1|10225.1|10236.1|10230.1|10231.1|10225.1|0
1602136800000|2020-10-08 06:00:00|10232.1|10226.1|10232.7|10230.7|10241.2|10239.2|10222.2|10220.2|89
1602137100000|2020-10-08 06:05:00|10232.2|10230.2|10229.7|10227.7|10234.7|10232.7|10228.2|10226.2|36
1602137400000|2020-10-08 06:10:00|10230.2|10228.2|10230.7|10228.7|10235.2|10233.2|10230.2|10228.2|37
1602137700000|2020-10-08 06:15:00|10231.2|10229.2|10234.2|10232.2|10235.7|10233.7|10230.2|10228.2|50
1602138000000|2020-10-08 06:20:00|10233.7|10231.7|10229.2|10227.2|10235.2|10233.2|10228.7|10226.7|18
1602138300000|2020-10-08 06:25:00|10228.7|10226.7|10228.7|10226.7|10231.7|10229.7|10227.2|10225.2|36
1602138600000|2020-10-08 06:30:00|10229.2|10227.2|10229.7|10227.7|10233.2|10231.2|10228.7|10226.7|25
1602138900000|2020-10-08 06:35:00|10230.2|10228.2|10237.2|10235.2|10242.2|10240.2|10229.2|10227.2|63
1602139200000|2020-10-08 06:40:00|10237.7|10235.7|10236.2|10234.2|10240.2|10238.2|10236.2|10234.2|30
1602139500000|2020-10-08 06:45:00|10236.7|10234.7|10238.7|10236.7|10240.7|10238.7|10236.7|10234.7|29
1602139800000|2020-10-08 06:50:00|10239.2|10237.2|10239.2|10237.2|10242.7|10240.7|10236.7|10234.7|31
1602140100000|2020-10-08 06:55:00|10239.7|10237.7|10233.7|10231.7|10242.2|10240.2|10227.2|10225.2|151
1602140400000|2020-10-08 07:00:00|10233.2|10231.2|10248.2|10246.2|10249.7|10247.7|10225.7|10223.7|1095
1602140700000|2020-10-08 07:05:00|10252.7|10250.7|10257.2|10255.2|10271.7|10269.7|10250.2|10248.2|926
1602141000000|2020-10-08 07:10:00|10257.7|10255.7|10257.2|10255.2|10265.7|10263.7|10252.7|10250.7|525
1602141300000|2020-10-08 07:15:00|10257.7|10255.7|10244.2|10242.2|10264.2|10262.2|10241.7|10239.7|415
1602141600000|2020-10-08 07:20:00|10243.7|10241.7|10231.2|10229.2|10247.2|10245.2|10228.7|10226.7|339
1602141900000|2020-10-08 07:25:00|10230.7|10228.7|10228.7|10226.7|10243.2|10241.2|10226.7|10224.7|336
1602142200000|2020-10-08 07:30:00|10229.2|10227.2|10234.7|10232.7|10239.2|10237.2|10224.7|10222.7|278
1602142500000|2020-10-08 07:35:00|10235.2|10233.2|10225.7|10223.7|10239.7|10237.7|10223.7|10221.7|160
1602142800000|2020-10-08 07:40:00|10226.2|10224.2|10227.7|10225.7|10232.2|10230.2|10221.2|10219.2|175
1602143100000|2020-10-08 07:45:00|10226.2|10224.2|10233.2|10231.2|10234.2|10232.2|10222.2|10220.2|163
1602143400000|2020-10-08 07:50:00|10232.2|10230.2|10231.2|10229.2|10233.2|10231.2|10225.2|10223.2|226
1602143700000|2020-10-08 07:55:00|10230.7|10228.7|10234.2|10232.2|10237.7|10235.7|10228.2|10226.2|226
1602144000000|2020-10-08 08:00:00|10234.7|10232.7|10232.7|10230.7|10235.7|10233.7|10231.2|10229.2|184
1602144300000|2020-10-08 08:05:00|10233.2|10231.2|10223.2|10221.2|10236.7|10234.7|10220.7|10218.7|180
1602144600000|2020-10-08 08:10:00|10222.7|10220.7|10210.2|10208.2|10223.2|10221.2|10208.2|10206.2|221
1602144900000|2020-10-08 08:15:00|10209.7|10207.7|10202.7|10200.7|10214.2|10212.2|10200.7|10198.7|177
1602145200000|2020-10-08 08:20:00|10203.2|10201.2|10204.7|10202.7|10206.2|10204.2|10199.2|10197.2|217
1602145500000|2020-10-08 08:25:00|10205.2|10203.2|10203.2|10201.2|10206.7|10204.7|10201.2|10199.2|155
1602145800000|2020-10-08 08:30:00|10202.7|10200.7|10208.7|10206.7|10211.7|10209.7|10201.7|10199.7|113
1602146100000|2020-10-08 08:35:00|10208.2|10206.2|10216.7|10214.7|10216.7|10214.7|10205.7|10203.7|184
1602146400000|2020-10-08 08:40:00|10216.2|10214.2|10227.7|10225.7|10229.7|10227.7|10214.2|10212.2|156
1602146700000|2020-10-08 08:45:00|10227.2|10225.2|10237.2|10235.2|10239.7|10237.7|10223.7|10221.7|611
1602147000000|2020-10-08 08:50:00|10236.7|10234.7|10232.7|10230.7|10239.2|10237.2|10231.7|10229.7|193
1602147300000|2020-10-08 08:55:00|10233.2|10231.2|10238.7|10236.7|10241.7|10239.7|10233.2|10231.2|131
1602147600000|2020-10-08 09:00:00|10237.7|10235.7|10234.7|10232.7|10239.2|10237.2|10232.7|10230.7|128
1602147900000|2020-10-08 09:05:00|10236.2|10234.2|10242.7|10240.7|10243.7|10241.7|10233.7|10231.7|259
1602148200000|2020-10-08 09:10:00|10241.7|10239.7|10249.7|10247.7|10252.2|10250.2|10240.7|10238.7|160
1602148500000|2020-10-08 09:15:00|10248.7|10246.7|10241.7|10239.7|10250.7|10248.7|10238.7|10236.7|227
1602148800000|2020-10-08 09:20:00|10241.2|10239.2|10244.7|10242.7|10246.7|10244.7|10239.2|10237.2|166
1602149100000|2020-10-08 09:25:00|10245.2|10243.2|10248.7|10246.7|10250.7|10248.7|10244.7|10242.7|239
1602149400000|2020-10-08 09:30:00|10247.7|10245.7|10257.7|10255.7|10260.7|10258.7|10247.7|10245.7|241
1602149700000|2020-10-08 09:35:00|10258.2|10256.2|10257.7|10255.7|10263.7|10261.7|10254.7|10252.7|288
1602150000000|2020-10-08 09:40:00|10258.2|10256.2|10256.2|10254.2|10262.7|10260.7|10255.7|10253.7|170
1602150300000|2020-10-08 09:45:00|10256.7|10254.7|10260.7|10258.7|10262.7|10260.7|10255.2|10253.2|135
1602150600000|2020-10-08 09:50:00|10259.7|10257.7|10260.7|10258.7|10260.7|10258.7|10254.7|10252.7|139
1602150900000|2020-10-08 09:55:00|10260.2|10258.2|10262.7|10260.7|10262.7|10260.7|10257.2|10255.2|152
1602151200000|2020-10-08 10:00:00|10262.2|10260.2|10272.7|10270.7|10274.2|10272.2|10261.7|10259.7|349
1602151500000|2020-10-08 10:05:00|10273.2|10271.2|10271.7|10269.7|10273.7|10271.7|10269.7|10267.7|125
1602151800000|2020-10-08 10:10:00|10272.7|10270.7|10266.2|10264.2|10273.7|10271.7|10265.7|10263.7|97
1602152100000|2020-10-08 10:15:00|10265.7|10263.7|10256|10254|10267.7|10265.7|10256|10254|193
1602152400000|2020-10-08 10:20:00|10256.5|10254.5|10257.5|10255.5|10260|10258|10255|10253|95
1602152700000|2020-10-08 10:25:00|10258|10256|10259|10257|10263.5|10261.5|10256|10254|80
1602153000000|2020-10-08 10:30:00|10258|10256|10268.5|10266.5|10270|10268|10258|10256|138
1602153300000|2020-10-08 10:35:00|10269|10267|10269|10267|10272|10270|10267|10265|148
1602153600000|2020-10-08 10:40:00|10269.5|10267.5|10264|10262|10271.5|10269.5|10264|10262|100
1602153900000|2020-10-08 10:45:00|10264.5|10262.5|10264|10262|10272|10270|10260|10258|289
1602154200000|2020-10-08 10:50:00|10263.5|10261.5|10260|10258|10266|10264|10259.5|10257.5|76
1602154500000|2020-10-08 10:55:00|10260.5|10258.5|10259.5|10257.5|10261.5|10259.5|10256|10254|81
1602154800000|2020-10-08 11:00:00|10260|10258|10260|10258|10261.5|10259.5|10257|10255|145
1602155100000|2020-10-08 11:05:00|10260.5|10258.5|10254|10252|10260.5|10258.5|10253|10251|161
1602155400000|2020-10-08 11:10:00|10254.5|10252.5|10257|10255|10260|10258|10253.5|10251.5|148
1602155700000|2020-10-08 11:15:00|10257.5|10255.5|10262|10260|10263.5|10261.5|10256|10254|116
1602156000000|2020-10-08 11:20:00|10262.5|10260.5|10262|10260|10265.5|10263.5|10260.5|10258.5|72
1602156300000|2020-10-08 11:25:00|10261.5|10259.5|10265|10263|10265.5|10263.5|10261|10259|90
1602156600000|2020-10-08 11:30:00|10265.5|10263.5|10252.5|10250.5|10266|10264|10252|10250|153
1602156900000|2020-10-08 11:35:00|10252|10250|10257.5|10255.5|10257.5|10255.5|10252|10250|68
1602157200000|2020-10-08 11:40:00|10257.8|10255.8|10256.3|10254.3|10258.3|10256.3|10254.8|10252.8|71
1602157500000|2020-10-08 11:45:00|10255.8|10253.8|10251.8|10249.8|10257.3|10255.3|10250.3|10248.3|102
1602157800000|2020-10-08 11:50:00|10252.3|10250.3|10250.3|10248.3|10255.3|10253.3|10250.3|10248.3|111
1602158100000|2020-10-08 11:55:00|10250.8|10248.8|10249.8|10247.8|10253.3|10251.3|10248.3|10246.3|87
1602158400000|2020-10-08 12:00:00|10250.3|10248.3|10253.3|10251.3|10255.3|10253.3|10249.3|10247.3|102
1602158700000|2020-10-08 12:05:00|10253.8|10251.8|10257.3|10255.3|10260.3|10258.3|10253.8|10251.8|169
1602159000000|2020-10-08 12:10:00|10257.8|10255.8|10257.8|10255.8|10264.3|10262.3|10254.8|10252.8|238
1602159300000|2020-10-08 12:15:00|10258.3|10256.3|10257.8|10255.8|10261.3|10259.3|10257.3|10255.3|66
1602159600000|2020-10-08 12:20:00|10258.3|10256.3|10261.8|10259.8|10261.8|10259.8|10258.3|10256.3|54
1602159900000|2020-10-08 12:25:00|10261.3|10259.3|10263.8|10261.8|10264.8|10262.8|10261.3|10259.3|71
1602160200000|2020-10-08 12:30:00|10263.3|10261.3|10256.8|10254.8|10264.3|10262.3|10254.3|10252.3|151
1602160500000|2020-10-08 12:35:00|10256.3|10254.3|10257.3|10255.3|10259.3|10257.3|10255.8|10253.8|83
1602160800000|2020-10-08 12:40:00|10257.8|10255.8|10261.3|10259.3|10263.3|10261.3|10257.8|10255.8|73
1602161100000|2020-10-08 12:45:00|10261.8|10259.8|10262.8|10260.8|10264.3|10262.3|10259.3|10257.3|76
1602161400000|2020-10-08 12:50:00|10263.3|10261.3|10265.3|10263.3|10266.3|10264.3|10261.3|10259.3|105
1602161700000|2020-10-08 12:55:00|10265.8|10263.8|10267.8|10265.8|10267.8|10265.8|10264.3|10262.3|126
1602162000000|2020-10-08 13:00:00|10268.3|10266.3|10267.3|10265.3|10270.3|10268.3|10264.3|10262.3|178
1602162300000|2020-10-08 13:05:00|10266.8|10264.8|10274.8|10272.8|10275.3|10273.3|10266.8|10264.8|155
1602162600000|2020-10-08 13:10:00|10274.3|10272.3|10282.3|10280.3|10286.3|10284.3|10274.3|10272.3|332
1602162900000|2020-10-08 13:15:00|10283.3|10281.3|10284.8|10282.8|10288.3|10286.3|10281.8|10279.8|274
1602163200000|2020-10-08 13:20:00|10285.3|10283.3|10279.8|10277.8|10287.3|10285.3|10276.8|10274.8|229
1602163500000|2020-10-08 13:25:00|10280.3|10278.3|10285.3|10283.3|10286.3|10284.3|10280.3|10278.3|204
1602163800000|2020-10-08 13:30:00|10284.8|10282.8|10275.8|10273.8|10285.3|10283.3|10274.8|10272.8|376
1602164100000|2020-10-08 13:35:00|10276.3|10274.3|10280.8|10278.8|10285.3|10283.3|10275.8|10273.8|213
1602164400000|2020-10-08 13:40:00|10281.3|10279.3|10285.8|10283.8|10287.3|10285.3|10281.3|10279.3|179
1602164700000|2020-10-08 13:45:00|10286.3|10284.3|10285.3|10283.3|10294.3|10292.3|10283.8|10281.8|384
1602165000000|2020-10-08 13:50:00|10285.8|10283.8|10294.3|10292.3|10295.3|10293.3|10284.8|10282.8|223
1602165300000|2020-10-08 13:55:00|10293.8|10291.8|10300.3|10298.3|10300.3|10298.3|10292.8|10290.8|209
1602165600000|2020-10-08 14:00:00|10300.8|10298.8|10296.8|10294.8|10302.8|10300.8|10289.8|10287.8|465
1602165900000|2020-10-08 14:05:00|10297.3|10295.3|10295.8|10293.8|10302.3|10300.3|10292.3|10290.3|271
1602166200000|2020-10-08 14:10:00|10294.2|10292.2|10299.2|10297.2|10300.7|10298.7|10290.7|10288.7|177
1602166500000|2020-10-08 14:15:00|10298.7|10296.7|10296.2|10294.2|10301.7|10299.7|10294.7|10292.7|183
1602166800000|2020-10-08 14:20:00|10295.7|10293.7|10303.7|10301.7|10306.7|10304.7|10294.7|10292.7|232
1602167100000|2020-10-08 14:25:00|10303.2|10301.2|10297.2|10295.2|10303.2|10301.2|10291.7|10289.7|217
1602167400000|2020-10-08 14:30:00|10297.7|10295.7|10306.7|10304.7|10309.7|10307.7|10295.7|10293.7|359
1602167700000|2020-10-08 14:35:00|10306.2|10304.2|10300.2|10298.2|10307.7|10305.7|10297.7|10295.7|254
1602168000000|2020-10-08 14:40:00|10300.7|10298.7|10294.7|10292.7|10302.7|10300.7|10290.7|10288.7|299
1602168300000|2020-10-08 14:45:00|10295.7|10293.7|10294.7|10292.7|10300.7|10298.7|10293.7|10291.7|232
1602168600000|2020-10-08 14:50:00|10295.2|10293.2|10291.7|10289.7|10299.7|10297.7|10290.2|10288.2|264
1602168900000|2020-10-08 14:55:00|10292.2|10290.2|10289.7|10287.7|10294.2|10292.2|10287.7|10285.7|204
1602169200000|2020-10-08 15:00:00|10289.2|10287.2|10291.2|10289.2|10292.7|10290.7|10286.7|10284.7|246
1602169500000|2020-10-08 15:05:00|10291.7|10289.7|10292.7|10290.7|10294.7|10292.7|10288.7|10286.7|171
1602169800000|2020-10-08 15:10:00|10293.2|10291.2|10286.7|10284.7|10293.7|10291.7|10286.7|10284.7|248
1602170100000|2020-10-08 15:15:00|10287.2|10285.2|10283.2|10281.2|10293.2|10291.2|10283.2|10281.2|460
1602170400000|2020-10-08 15:20:00|10284.2|10282.2|10282.2|10280.2|10287.7|10285.7|10274.7|10272.7|583
1602170700000|2020-10-08 15:25:00|10282.7|10280.7|10275.2|10273.2|10282.7|10280.7|10271.7|10269.7|1638
1602171000000|2020-10-08 15:30:00|10276.2|10274.2|10263.2|10261.2|10276.2|10274.2|10252.7|10250.7|1277
1602171300000|2020-10-08 15:35:00|10262.7|10260.7|10271.2|10269.2|10271.7|10269.7|10258.7|10256.7|339
1602171600000|2020-10-08 15:40:00|10270.7|10268.7|10268.7|10266.7|10271.2|10269.2|10262.7|10260.7|258
1602171900000|2020-10-08 15:45:00|10268.2|10266.2|10264.7|10262.7|10269.7|10267.7|10260.7|10258.7|61
1602172200000|2020-10-08 15:50:00|10265.2|10263.2|10258.2|10256.2|10265.2|10263.2|10257.7|10255.7|51
1602172500000|2020-10-08 15:55:00|10258.7|10256.7|10262.7|10260.7|10264.2|10262.2|10256.7|10254.7|54
1602172800000|2020-10-08 16:00:00|10261.7|10259.7|10261.7|10259.7|10264.7|10262.7|10257.2|10255.2|56
1602173100000|2020-10-08 16:05:00|10262.2|10260.2|10266.2|10264.2|10268.7|10266.7|10260.7|10258.7|45
1602173400000|2020-10-08 16:10:00|10265.7|10263.7|10268.7|10266.7|10269.2|10267.2|10265.2|10263.2|28
1602173700000|2020-10-08 16:15:00|10269.2|10267.2|10270.2|10268.2|10272.7|10270.7|10268.7|10266.7|16
1602174000000|2020-10-08 16:20:00|10270.7|10268.7|10271.7|10269.7|10272.2|10270.2|10269.7|10267.7|10
1602174300000|2020-10-08 16:25:00|10272.2|10270.2|10272.2|10270.2|10275.2|10273.2|10271.7|10269.7|46
1602174600000|2020-10-08 16:30:00|10272.7|10270.7|10275.7|10273.7|10276.7|10274.7|10272.2|10270.2|18
1602174900000|2020-10-08 16:35:00|10276.2|10274.2|10276.7|10274.7|10277.7|10275.7|10274.7|10272.7|22
1602175200000|2020-10-08 16:40:00|10276.2|10274.2|10275.2|10273.2|10278.7|10276.7|10274.2|10272.2|25
1602175500000|2020-10-08 16:45:00|10275.7|10273.7|10273.7|10271.7|10277.7|10275.7|10272.2|10270.2|22
1602175800000|2020-10-08 16:50:00|10274.2|10272.2|10274.2|10272.2|10276.7|10274.7|10273.2|10271.2|22
1602176100000|2020-10-08 16:55:00|10273.7|10271.7|10273.2|10271.2|10275.2|10273.2|10270.7|10268.7|21
1602176400000|2020-10-08 17:00:00|10273.7|10271.7|10271.7|10269.7|10274.7|10272.7|10271.7|10269.7|7
1602176700000|2020-10-08 17:05:00|10271.2|10269.2|10271.2|10269.2|10273.2|10271.2|10270.7|10268.7|1
1602177000000|2020-10-08 17:10:00|10270.7|10268.7|10272.2|10270.2|10272.2|10270.2|10268.2|10266.2|2
1602177300000|2020-10-08 17:15:00|10271.7|10269.7|10271.2|10269.2|10273.2|10271.2|10270.7|10268.7|3
1602177600000|2020-10-08 17:20:00|10270.7|10268.7|10269.2|10267.2|10272.2|10270.2|10268.7|10266.7|5
1602177900000|2020-10-08 17:25:00|10269.7|10267.7|10270.7|10268.7|10270.7|10268.7|10268.2|10266.2|2
1602178200000|2020-10-08 17:30:00|10270.2|10268.2|10270.7|10268.7|10271.2|10269.2|10270.2|10268.2|1
1602178500000|2020-10-08 17:35:00|10270.2|10268.2|10271.2|10269.2|10271.7|10269.7|10270.2|10268.2|7
1602178800000|2020-10-08 17:40:00|10270.7|10268.7|10270.2|10268.2|10270.7|10268.7|10267.2|10265.2|22
1602179100000|2020-10-08 17:45:00|10269.7|10267.7|10272.7|10270.7|10273.2|10271.2|10268.7|10266.7|7
1602179400000|2020-10-08 17:50:00|10273.2|10271.2|10273.2|10271.2|10273.7|10271.7|10272.2|10270.2|0
1602179700000|2020-10-08 17:55:00|10272.7|10270.7|10269.2|10267.2|10273.7|10271.7|10269.2|10267.2|0
1602180000000|2020-10-08 18:00:00|10269.7|10267.7|10267.2|10265.2|10269.7|10267.7|10266.7|10264.7|1
1602180300000|2020-10-08 18:05:00|10267.7|10265.7|10274.2|10272.2|10274.2|10272.2|10267.2|10265.2|1
1602180600000|2020-10-08 18:10:00|10274.7|10272.7|10275.7|10273.7|10275.7|10273.7|10273.7|10271.7|3
1602180900000|2020-10-08 18:15:00|10275.2|10273.2|10277.2|10275.2|10277.2|10275.2|10275.2|10273.2|3
1602181200000|2020-10-08 18:20:00|10276.7|10274.7|10276.7|10274.7|10278.7|10276.7|10276.7|10274.7|0
1602181500000|2020-10-08 18:25:00|10277.2|10275.2|10277.2|10275.2|10277.7|10275.7|10276.2|10274.2|5
1602181800000|2020-10-08 18:30:00|10276.7|10274.7|10278.2|10276.2|10278.2|10276.2|10276.7|10274.7|1
1602182100000|2020-10-08 18:35:00|10277.7|10275.7|10276.7|10274.7|10277.7|10275.7|10275.7|10273.7|10
1602182400000|2020-10-08 18:40:00|10276.2|10274.2|10275.2|10273.2|10276.7|10274.7|10273.7|10271.7|1
1602182700000|2020-10-08 18:45:00|10274.7|10272.7|10275.2|10273.2|10276.7|10274.7|10274.2|10272.2|1
1602183000000|2020-10-08 18:50:00|10274.7|10272.7|10273.7|10271.7|10275.7|10273.7|10273.2|10271.2|5
1602183300000|2020-10-08 18:55:00|10274.2|10272.2|10276.2|10274.2|10277.2|10275.2|10273.7|10271.7|0
1602183600000|2020-10-08 19:00:00|10275.7|10273.7|10275.7|10273.7|10276.7|10274.7|10269.2|10267.2|5
1602183900000|2020-10-08 19:05:00|10276.2|10274.2|10275.7|10273.7|10276.2|10274.2|10274.2|10272.2|1
1602184200000|2020-10-08 19:10:00|10276.2|10274.2|10277.7|10275.7|10278.7|10276.7|10275.2|10273.2|13
1602184500000|2020-10-08 19:15:00|10277.2|10275.2|10275.7|10273.7|10277.7|10275.7|10272.7|10270.7|5
1602184800000|2020-10-08 19:20:00|10275.2|10273.2|10275.7|10273.7|10276.7|10274.7|10274.2|10272.2|3
1602185100000|2020-10-08 19:25:00|10275.2|10273.2|10276.7|10274.7|10278.2|10276.2|10275.2|10273.2|5
1602185400000|2020-10-08 19:30:00|10277.2|10275.2|10276.7|10274.7|10277.2|10275.2|10276.2|10274.2|0
1602185700000|2020-10-08 19:35:00|10277.2|10275.2|10277.2|10275.2|10277.7|10275.7|10276.2|10274.2|17
1602186000000|2020-10-08 19:40:00|10276.7|10274.7|10276.7|10274.7|10277.7|10275.7|10275.7|10273.7|6
1602186300000|2020-10-08 19:45:00|10277.2|10275.2|10272.7|10270.7|10277.2|10275.2|10271.7|10269.7|25
1602186600000|2020-10-08 19:50:00|10273.7|10271.7|10280.7|10278.7|10280.7|10278.7|10273.2|10271.2|17
1602186900000|2020-10-08 19:55:00|10281.7|10279.7|10283.9|10277.9|10284.4|10280.7|10279.2|10277.1|55
1602187200000|2020-10-08 20:00:00|10283.7|10277.7|10280|10274|10284.2|10278.2|10278.3|10272.3|0
1602187500000|2020-10-08 20:05:00|10280.1|10274.1|10280|10274|10280.6|10274.6|10278.9|10272.9|0
1602187800000|2020-10-08 20:10:00|10279.9|10273.9|10282.3|10276.3|10283.9|10277.9|10276.4|10270.4|0
1602188100000|2020-10-08 20:15:00|10282.2|10276.2|10282|10276|10282.9|10276.9|10281.8|10275.8|0
1602188400000|2020-10-08 20:20:00|10282.2|10276.2|10283.2|10277.2|10283.2|10277.2|10282.2|10276.2|0
1602188700000|2020-10-08 20:25:00|10282.7|10276.7|10280.6|10274.6|10283.4|10277.4|10279.9|10273.9|0
1602189000000|2020-10-08 20:30:00|10280.7|10274.7|10284.5|10278.5|10285.1|10279.1|10278.5|10272.5|0
1602189300000|2020-10-08 20:35:00|10284.4|10278.4|10285.6|10279.6|10286.2|10280.2|10283.4|10277.4|0
1602189600000|2020-10-08 20:40:00|10285.5|10279.5|10294|10288|10298.2|10292.2|10284.5|10278.5|0
1602189900000|2020-10-08 20:45:00|10294.1|10288.1|10303.5|10297.5|10303.8|10297.8|10294|10288|0
1602190200000|2020-10-08 20:50:00|10303|10297|10301.4|10295.4|10303.5|10297.5|10300.2|10294.2|0
1602190500000|2020-10-08 20:55:00|10301.3|10295.3|10301.9|10295.9|10303|10297|10298.9|10292.9|0
1602190800000|2020-10-08 21:00:00|10301.7|10295.7|10301|10295|10301.7|10295.7|10300.3|10294.3|0
1602191100000|2020-10-08 21:05:00|10301.2|10295.2|10300.5|10294.5|10301.2|10295.2|10300.2|10294.2|0
1602191400000|2020-10-08 21:10:00|10299.8|10293.8|10299.8|10293.8|10299.8|10293.8|10299.8|10293.8|0
1602191700000|2020-10-08 21:15:00|10299.5|10293.5|10299.1|10293.1|10300.2|10294.2|10299.1|10293.1|0
1602192000000|2020-10-08 21:20:00|10298.1|10292.1|10299.5|10293.5|10300.2|10294.2|10298.1|10292.1|0
1602192300000|2020-10-08 21:25:00|10299.3|10293.3|10299.5|10293.5|10299.8|10293.8|10299.1|10293.1|0
1602192600000|2020-10-08 21:30:00|10299.8|10293.8|10300.7|10294.7|10300.7|10294.7|10299.1|10293.1|0
1602192900000|2020-10-08 21:35:00|10301|10295|10301.4|10295.4|10301.7|10295.7|10300|10294|0
1602193200000|2020-10-08 21:40:00|10301.7|10295.7|10300.5|10294.5|10301.7|10295.7|10300.5|10294.5|0
1602193500000|2020-10-08 21:45:00|10300.7|10294.7|10301.4|10295.4|10301.4|10295.4|10300.7|10294.7|0
1602193800000|2020-10-08 21:50:00|10301.2|10295.2|10301.2|10295.2|10301.4|10295.4|10300.2|10294.2|0
1602194100000|2020-10-08 21:55:00|10301.4|10295.4|10301.4|10295.4|10301.4|10295.4|10300.5|10294.5|0
1602194400000|2020-10-08 22:00:00|10301.8|10295.8|10308.7|10302.7|10311.2|10305.2|10300.3|10294.3|0
1602194700000|2020-10-08 22:05:00|10308.6|10302.6|10305|10299|10308.6|10302.6|10304.5|10298.5|0
1602195000000|2020-10-08 22:10:00|10304.9|10298.9|10308.4|10302.4|10310.3|10304.3|10304.5|10298.5|0
1602195300000|2020-10-08 22:15:00|10308.3|10302.3|10311.4|10305.4|10314.8|10308.8|10305.9|10299.9|0
1602195600000|2020-10-08 22:20:00|10311.2|10305.2|10311.2|10305.2|10312.6|10306.6|10310.1|10304.1|0
1602195900000|2020-10-08 22:25:00|10311.1|10305.1|10314.2|10308.2|10314.2|10308.2|10310.6|10304.6|0
1602196200000|2020-10-08 22:30:00|10314.3|10308.3|10314.2|10308.2|10315.4|10309.4|10312.6|10306.6|0
1602196500000|2020-10-08 22:35:00|10313.7|10307.7|10311.8|10305.8|10313.7|10307.7|10310.6|10304.6|0
1602196800000|2020-10-08 22:40:00|10311.7|10305.7|10310.6|10304.6|10311.7|10305.7|10310.1|10304.1|0
1602197100000|2020-10-08 22:45:00|10310.8|10304.8|10310.6|10304.6|10311.8|10305.8|10308.4|10302.4|0
1602197400000|2020-10-08 22:50:00|10310.8|10304.8|10317|10311|10319.6|10313.6|10310.8|10304.8|0
1602197700000|2020-10-08 22:55:00|10316.3|10310.3|10311.5|10305.5|10316.3|10310.3|10310.4|10304.4|0
1602198000000|2020-10-08 23:00:00|10311.8|10305.8|10314.9|10308.9|10315.4|10309.4|10310.1|10304.1|0
1602198300000|2020-10-08 23:05:00|10314.8|10308.8|10312.6|10306.6|10314.9|10308.9|10311.5|10305.5|0
1602198600000|2020-10-08 23:10:00|10312.5|10306.5|10312.6|10306.6|10313.2|10307.2|10310.1|10304.1|0
1602198900000|2020-10-08 23:15:00|10312.7|10306.7|10310.1|10304.1|10314.3|10308.3|10309.6|10303.6|0
1602199200000|2020-10-08 23:20:00|10310|10304|10310.4|10304.4|10312.3|10306.3|10307.1|10301.1|0
1602199500000|2020-10-08 23:25:00|10310.1|10304.1|10310.1|10304.1|10311.3|10305.3|10307.9|10301.9|0
1602199800000|2020-10-08 23:30:00|10309.9|10303.9|10308.1|10302.1|10309.9|10303.9|10307.1|10301.1|0
1602200100000|2020-10-08 23:35:00|10308|10302|10307.9|10301.9|10308.4|10302.4|10307.1|10301.1|0
1602200400000|2020-10-08 23:40:00|10307.8|10301.8|10306.5|10300.5|10308.1|10302.1|10306.5|10300.5|0
1602200700000|2020-10-08 23:45:00|10306.8|10300.8|10309.3|10303.3|10310.1|10304.1|10306.5|10300.5|0
1602201000000|2020-10-08 23:50:00|10309|10303|10311.5|10305.5|10312.1|10306.1|10309|10303|0
1602201300000|2020-10-08 23:55:00|10311.6|10305.6|10313.8|10307.8|10314.6|10308.6|10311.5|10305.5|0
1602201600000|2020-10-09 00:00:00|10313.7|10307.7|10316.9|10310.9|10317.4|10311.4|10310.2|10304.2|0
1602201900000|2020-10-09 00:05:00|10316.8|10310.8|10314.9|10308.9|10318|10312|10314.9|10308.9|0
1602202200000|2020-10-09 00:10:00|10315|10309|10313.9|10307.9|10315.5|10309.5|10311.4|10305.4|0
1602202500000|2020-10-09 00:15:00|10313.1|10307.1|10301.4|10295.4|10313.9|10307.9|10298.9|10292.9|0
1602202800000|2020-10-09 00:20:00|10301.3|10295.3|10298.6|10292.6|10301.5|10295.5|10298.6|10292.6|0
1602203100000|2020-10-09 00:25:00|10298.7|10292.7|10293.5|10287.5|10298.7|10292.7|10290.8|10284.8|0
1602203400000|2020-10-09 00:30:00|10293.6|10287.6|10301.2|10295.2|10301.3|10295.3|10293.5|10287.5|0
1602203700000|2020-10-09 00:35:00|10298.8|10292.8|10298.8|10292.8|10301.3|10295.3|10296.3|10290.3|0
1602204000000|2020-10-09 00:40:00|10298|10292|10293.5|10287.5|10298.9|10292.9|10293.4|10287.4|0
1602204300000|2020-10-09 00:45:00|10293.4|10287.4|10296.1|10290.1|10296.3|10290.3|10291|10285|0
1602204600000|2020-10-09 00:50:00|10296.2|10290.2|10292.3|10286.3|10298.7|10292.7|10291.1|10285.1|0
1602204900000|2020-10-09 00:55:00|10292.2|10286.2|10294.9|10288.9|10294.9|10288.9|10288.5|10282.5|0
1602205200000|2020-10-09 01:00:00|10294.5|10288.5|10288.7|10282.7|10296.3|10290.3|10288.6|10282.6|0
1602205500000|2020-10-09 01:05:00|10289.6|10283.6|10291.2|10285.2|10296.2|10290.2|10289.6|10283.6|0
1602205800000|2020-10-09 01:10:00|10291.3|10285.3|10293.8|10287.8|10296.3|10290.3|10291.3|10285.3|0
1602206100000|2020-10-09 01:15:00|10293.9|10287.9|10301.5|10295.5|10301.6|10295.6|10293.8|10287.8|0
1602206400000|2020-10-09 01:20:00|10302.3|10296.3|10296.5|10290.5|10303.9|10297.9|10296.4|10290.4|0
1602206700000|2020-10-09 01:25:00|10296.4|10290.4|10293.9|10287.9|10298.9|10292.9|10291.3|10285.3|0
1602207000000|2020-10-09 01:30:00|10293.8|10287.8|10286.2|10280.2|10293.9|10287.9|10283.7|10277.7|0
1602207300000|2020-10-09 01:35:00|10286.1|10280.1|10288.9|10282.9|10288.9|10282.9|10283.7|10277.7|0
1602207600000|2020-10-09 01:40:00|10288.5|10282.5|10286.5|10280.5|10289|10283|10286.4|10280.4|0
1602207900000|2020-10-09 01:45:00|10286.1|10280.1|10289|10283|10289|10283|10284|10278|0
1602208200000|2020-10-09 01:50:00|10289.1|10283.1|10289.2|10283.2|10289.2|10283.2|10286.5|10280.5|0
1602208500000|2020-10-09 01:55:00|10289.3|10283.3|10291.8|10285.8|10291.8|10285.8|10289.2|10283.2|0
1602208800000|2020-10-09 02:00:00|10291.7|10285.7|10290.6|10284.6|10294.4|10288.4|10289.3|10283.3|0
1602209100000|2020-10-09 02:05:00|10291|10285|10291.8|10285.8|10294.3|10288.3|10291|10285|0
1602209400000|2020-10-09 02:10:00|10291.3|10285.3|10294.4|10288.4|10294.5|10288.5|10289.4|10283.4|0
1602209700000|2020-10-09 02:15:00|10294.5|10288.5|10297|10291|10297|10291|10292|10286|0
1602210000000|2020-10-09 02:20:00|10297.1|10291.1|10297|10291|10299.7|10293.7|10297|10291|0
1602210300000|2020-10-09 02:25:00|10296.9|10290.9|10292|10286|10296.9|10290.9|10292|10286|0
1602210600000|2020-10-09 02:30:00|10292.9|10286.9|10294.8|10288.8|10294.8|10288.8|10292|10286|0
1602210900000|2020-10-09 02:35:00|10295.2|10289.2|10297.3|10291.3|10299.8|10293.8|10294.8|10288.8|0
1602211200000|2020-10-09 02:40:00|10297.4|10291.4|10294.8|10288.8|10297.4|10291.4|10294.8|10288.8|0
1602211500000|2020-10-09 02:45:00|10294.4|10288.4|10292.2|10286.2|10294.8|10288.8|10291.1|10285.1|0
1602211800000|2020-10-09 02:50:00|10291.8|10285.8|10292.2|10286.2|10294.8|10288.8|10291|10285|0
1602212100000|2020-10-09 02:55:00|10292.3|10286.3|10297.6|10291.6|10300.1|10294.1|10292.2|10286.2|0
1602212400000|2020-10-09 03:00:00|10297.7|10291.7|10300.3|10294.3|10302.7|10296.7|10297.6|10291.6|0
1602212700000|2020-10-09 03:05:00|10300.2|10294.2|10297.9|10291.9|10301.7|10295.7|10297.9|10291.9|0
1602213000000|2020-10-09 03:10:00|10298.8|10292.8|10297.9|10291.9|10300.3|10294.3|10297.8|10291.8|0
1602213300000|2020-10-09 03:15:00|10298.3|10292.3|10300.4|10294.4|10301.7|10295.7|10298.3|10292.3|0
1602213600000|2020-10-09 03:20:00|10300.5|10294.5|10303.2|10297.2|10305.4|10299.4|10300.4|10294.4|0
1602213900000|2020-10-09 03:25:00|10303.1|10297.1|10300.6|10294.6|10303.2|10297.2|10298.2|10292.2|0
1602214200000|2020-10-09 03:30:00|10299.7|10293.7|10297.9|10291.9|10300.6|10294.6|10297.9|10291.9|0
1602214500000|2020-10-09 03:35:00|10298|10292|10295.5|10289.5|10298.1|10292.1|10295.4|10289.4|0
1602214800000|2020-10-09 03:40:00|10294.6|10288.6|10294.2|10288.2|10295.5|10289.5|10293|10287|0
1602215100000|2020-10-09 03:45:00|10294.6|10288.6|10295.5|10289.5|10295.6|10289.6|10293|10287|0
1602215400000|2020-10-09 03:50:00|10294.6|10288.6|10293|10287|10295.5|10289.5|10293|10287|0
1602215700000|2020-10-09 03:55:00|10293.4|10287.4|10292.9|10286.9|10295.5|10289.5|10291.7|10285.7|0
1602216000000|2020-10-09 04:00:00|10292|10286|10287.8|10281.8|10292.9|10286.9|10287.8|10281.8|0
1602216300000|2020-10-09 04:05:00|10288.2|10282.2|10287.8|10281.8|10290.3|10284.3|10287.7|10281.7|0
1602216600000|2020-10-09 04:10:00|10287.7|10281.7|10287.6|10281.6|10287.8|10281.8|10285.1|10279.1|0
1602216900000|2020-10-09 04:15:00|10287.5|10281.5|10289.9|10283.9|10290.1|10284.1|10287.5|10281.5|0
1602217200000|2020-10-09 04:20:00|10289.8|10283.8|10289.8|10283.8|10289.8|10283.8|10289.8|10283.8|0
1602217500000|2020-10-09 04:25:00|10290.1|10284.1|10290.1|10284.1|10292.6|10286.6|10290.1|10284.1|0
1602217800000|2020-10-09 04:30:00|10291|10285|10290|10284|10292.5|10286.5|10290|10284|0
1602218100000|2020-10-09 04:35:00|10290.1|10284.1|10292.7|10286.7|10292.8|10286.8|10290.1|10284.1|0
1602218400000|2020-10-09 04:40:00|10292.8|10286.8|10292.7|10286.7|10292.9|10286.9|10292.7|10286.7|0
1602218700000|2020-10-09 04:45:00|10292.8|10286.8|10295.2|10289.2|10297.7|10291.7|10292.8|10286.8|0
1602219000000|2020-10-09 04:50:00|10295.1|10289.1|10292.9|10286.9|10295.1|10289.1|10290.1|10284.1|0
1602219300000|2020-10-09 04:55:00|10292|10286|10290.4|10284.4|10293|10287|10287.9|10281.9|0
1602219600000|2020-10-09 05:00:00|10290|10284|10290.4|10284.4|10292.9|10286.9|10288|10282|0
1602219900000|2020-10-09 05:05:00|10290.3|10284.3|10285|10279|10290.3|10284.3|10285|10279|0
1602220200000|2020-10-09 05:10:00|10285.1|10279.1|10284.8|10278.8|10285.1|10279.1|10282.2|10276.2|0
1602220500000|2020-10-09 05:15:00|10284.7|10278.7|10287.4|10281.4|10287.4|10281.4|10282.2|10276.2|0
1602220800000|2020-10-09 05:20:00|10286.5|10280.5|10287.3|10281.3|10287.5|10281.5|10284.9|10278.9|0
1602221100000|2020-10-09 05:25:00|10287.4|10281.4|10287.4|10281.4|10287.5|10281.5|10287.2|10281.2|0
1602221400000|2020-10-09 05:30:00|10287.3|10281.3|10289.8|10283.8|10292.2|10286.2|10287.2|10281.2|0
1602221700000|2020-10-09 05:35:00|10289.7|10283.7|10289.6|10283.6|10292.2|10286.2|10288.4|10282.4|0
1602222000000|2020-10-09 05:40:00|10289.7|10283.7|10289.6|10283.6|10289.8|10283.8|10288.4|10282.4|0
1602222300000|2020-10-09 05:45:00|10289.7|10283.7|10292.3|10286.3|10294.8|10288.8|10289.7|10283.7|0
1602222600000|2020-10-09 05:50:00|10292.7|10286.7|10292.1|10286.1|10294.8|10288.8|10292.1|10286.1|0
1602222900000|2020-10-09 05:55:00|10292|10286|10291.9|10285.9|10292.1|10286.1|10289.4|10283.4|0
1602223200000|2020-10-09 06:00:00|10289.7|10287.7|10282.7|10280.7|10289.7|10287.7|10273.7|10271.7|62
1602223500000|2020-10-09 06:05:00|10283.2|10281.2|10276.7|10274.7|10284.2|10282.2|10273.7|10271.7|80
1602223800000|2020-10-09 06:10:00|10278.2|10276.2|10277.2|10275.2|10279.7|10277.7|10271.7|10269.7|33
1602224100000|2020-10-09 06:15:00|10277.7|10275.7|10279.2|10277.2|10280.7|10278.7|10276.7|10274.7|34
1602224400000|2020-10-09 06:20:00|10279.7|10277.7|10281.2|10279.2|10282.2|10280.2|10279.2|10277.2|17
1602224700000|2020-10-09 06:25:00|10280.7|10278.7|10274.2|10272.2|10281.7|10279.7|10272.2|10270.2|22
1602225000000|2020-10-09 06:30:00|10274.7|10272.7|10276.2|10274.2|10276.7|10274.7|10274.7|10272.7|3
1602225300000|2020-10-09 06:35:00|10275.7|10273.7|10272.2|10270.2|10278.7|10276.7|10269.2|10267.2|23
1602225600000|2020-10-09 06:40:00|10271.7|10269.7|10274.7|10272.7|10274.7|10272.7|10270.2|10268.2|1
1602225900000|2020-10-09 06:45:00|10274.2|10272.2|10272.7|10270.7|10276.2|10274.2|10271.2|10269.2|7
1602226200000|2020-10-09 06:50:00|10272.2|10270.2|10273.2|10271.2|10274.2|10272.2|10271.2|10269.2|10
1602226500000|2020-10-09 06:55:00|10273.7|10271.7|10280.7|10278.7|10280.7|10278.7|10271.2|10269.2|60
1602226800000|2020-10-09 07:00:00|10279.2|10277.2|10288.2|10286.2|10296.2|10294.2|10268.7|10266.7|722
1602227100000|2020-10-09 07:05:00|10288.7|10286.7|10289.2|10287.2|10300.7|10298.7|10277.7|10275.7|487
1602227400000|2020-10-09 07:10:00|10288.7|10286.7|10286.7|10284.7|10293.7|10291.7|10282.2|10280.2|169
1602227700000|2020-10-09 07:15:00|10286.2|10284.2|10282.2|10280.2|10289.7|10287.7|10280.7|10278.7|173
1602228000000|2020-10-09 07:20:00|10281.7|10279.7|10288.2|10286.2|10289.2|10287.2|10280.2|10278.2|159
1602228300000|2020-10-09 07:25:00|10288.7|10286.7|10290.7|10288.7|10292.2|10290.2|10282.7|10280.7|229
1602228600000|2020-10-09 07:30:00|10291.7|10289.7|10292.7|10290.7|10298.7|10296.7|10289.7|10287.7|230
1602228900000|2020-10-09 07:35:00|10293.2|10291.2|10301.2|10299.2|10301.2|10299.2|10291.7|10289.7|311
1602229200000|2020-10-09 07:40:00|10302.6|10300.6|10309.1|10307.1|10314.6|10312.6|10301.6|10299.6|381
1602229500000|2020-10-09 07:45:00|10308.6|10306.6|10303.6|10301.6|10308.6|10306.6|10300.6|10298.6|191
1602229800000|2020-10-09 07:50:00|10304.1|10302.1|10305.6|10303.6|10305.6|10303.6|10296.6|10294.6|157
1602230100000|2020-10-09 07:55:00|10306.1|10304.1|10299.1|10297.1|10306.1|10304.1|10294.6|10292.6|116
1602230400000|2020-10-09 08:00:00|10298.6|10296.6|10294.6|10292.6|10299.1|10297.1|10291.1|10289.1|340
1602230700000|2020-10-09 08:05:00|10294.1|10292.1|10288.1|10286.1|10298.6|10296.6|10288.1|10286.1|174
1602231000000|2020-10-09 08:10:00|10287.6|10285.6|10292.6|10290.6|10295.1|10293.1|10285.6|10283.6|118
1602231300000|2020-10-09 08:15:00|10292.1|10290.1|10296.1|10294.1|10297.1|10295.1|10288.1|10286.1|196
1602231600000|2020-10-09 08:20:00|10296.6|10294.6|10301.6|10299.6|10304.1|10302.1|10296.1|10294.1|122
1602231900000|2020-10-09 08:25:00|10301.1|10299.1|10304.1|10302.1|10310.1|10308.1|10300.6|10298.6|146
1602232200000|2020-10-09 08:30:00|10303.6|10301.6|10298.1|10296.1|10304.6|10302.6|10298.1|10296.1|82
1602232500000|2020-10-09 08:35:00|10299.1|10297.1|10294.6|10292.6|10300.6|10298.6|10293.1|10291.1|226
1602232800000|2020-10-09 08:40:00|10294.1|10292.1|10295.6|10293.6|10299.1|10297.1|10292.1|10290.1|116
1602233100000|2020-10-09 08:45:00|10296.1|10294.1|10300.6|10298.6|10303.1|10301.1|10292.6|10290.6|173
1602233400000|2020-10-09 08:50:00|10301.1|10299.1|10307.6|10305.6|10308.1|10306.1|10297.1|10295.1|226
1602233700000|2020-10-09 08:55:00|10307.1|10305.1|10300.1|10298.1|10310.6|10308.6|10300.1|10298.1|206
1602234000000|2020-10-09 09:00:00|10299.6|10297.6|10301.6|10299.6|10302.1|10300.1|10296.6|10294.6|91
1602234300000|2020-10-09 09:05:00|10301.1|10299.1|10306.1|10304.1|10306.6|10304.6|10300.1|10298.1|86
1602234600000|2020-10-09 09:10:00|10306.6|10304.6|10299.1|10297.1|10307.1|10305.1|10298.1|10296.1|107
1602234900000|2020-10-09 09:15:00|10298.6|10296.6|10302.1|10300.1|10304.1|10302.1|10298.1|10296.1|60
1602235200000|2020-10-09 09:20:00|10301.6|10299.6|10305.6|10303.6|10309.1|10307.1|10301.1|10299.1|142
1602235500000|2020-10-09 09:25:00|10306.1|10304.1|10304.1|10302.1|10309.6|10307.6|10303.6|10301.6|82
1602235800000|2020-10-09 09:30:00|10304.6|10302.6|10304.6|10302.6|10309.1|10307.1|10303.6|10301.6|159
1602236100000|2020-10-09 09:35:00|10304.1|10302.1|10311.1|10309.1|10311.6|10309.6|10303.1|10301.1|68
1602236400000|2020-10-09 09:40:00|10310.6|10308.6|10311.6|10309.6|10316.1|10314.1|10309.6|10307.6|187
1602236700000|2020-10-09 09:45:00|10311.1|10309.1|10314.6|10312.6|10317.1|10315.1|10311.1|10309.1|45
1602237000000|2020-10-09 09:50:00|10314.1|10312.1|10318.1|10316.1|10318.1|10316.1|10314.1|10312.1|74
1602237300000|2020-10-09 09:55:00|10318.6|10316.6|10318.1|10316.1|10318.6|10316.6|10313.6|10311.6|117
1602237600000|2020-10-09 10:00:00|10317.6|10315.6|10320.6|10318.6|10325.1|10323.1|10317.6|10315.6|149
1602237900000|2020-10-09 10:05:00|10320.1|10318.1|10321.1|10319.1|10325.1|10323.1|10320.1|10318.1|123
1602238200000|2020-10-09 10:10:00|10320.1|10318.1|10322.1|10320.1|10323.6|10321.6|10319.6|10317.6|103
1602238500000|2020-10-09 10:15:00|10321.6|10319.6|10319.6|10317.6|10324.6|10322.6|10319.1|10317.1|52
1602238800000|2020-10-09 10:20:00|10319.1|10317.1|10317.1|10315.1|10320.1|10318.1|10315.6|10313.6|40
1602239100000|2020-10-09 10:25:00|10317.6|10315.6|10314.1|10312.1|10319.6|10317.6|10314.1|10312.1|79
1602239400000|2020-10-09 10:30:00|10314.6|10312.6|10316.1|10314.1|10317.1|10315.1|10312.1|10310.1|97
1602239700000|2020-10-09 10:35:00|10316.6|10314.6|10316.1|10314.1|10318.6|10316.6|10314.1|10312.1|108
1602240000000|2020-10-09 10:40:00|10315.6|10313.6|10311.1|10309.1|10316.6|10314.6|10310.6|10308.6|51
1602240300000|2020-10-09 10:45:00|10312.1|10310.1|10305.1|10303.1|10313.1|10311.1|10304.6|10302.6|153
1602240600000|2020-10-09 10:50:00|10304.6|10302.6|10304.1|10302.1|10305.1|10303.1|10300.1|10298.1|445
1602240900000|2020-10-09 10:55:00|10303.6|10301.6|10303.1|10301.1|10306.1|10304.1|10302.1|10300.1|117
1602241200000|2020-10-09 11:00:00|10302.6|10300.6|10304.1|10302.1|10307.1|10305.1|10302.1|10300.1|104
1602241500000|2020-10-09 11:05:00|10303.6|10301.6|10307.1|10305.1|10310.1|10308.1|10303.6|10301.6|137
1602241800000|2020-10-09 11:10:00|10307.6|10305.6|10302.1|10300.1|10308.6|10306.6|10301.6|10299.6|78
1602242100000|2020-10-09 11:15:00|10302.6|10300.6|10303.1|10301.1|10304.1|10302.1|10299.1|10297.1|89
1602242400000|2020-10-09 11:20:00|10302.6|10300.6|10309.1|10307.1|10309.6|10307.6|10302.6|10300.6|74
1602242700000|2020-10-09 11:25:00|10308.6|10306.6|10308.1|10306.1|10308.6|10306.6|10304.6|10302.6|49
1602243000000|2020-10-09 11:30:00|10307.6|10305.6|10305.6|10303.6|10310.1|10308.1|10304.1|10302.1|83
1602243300000|2020-10-09 11:35:00|10306.1|10304.1|10308.1|10306.1|10308.1|10306.1|10305.1|10303.1|69
1602243600000|2020-10-09 11:40:00|10308.4|10306.4|10312.4|10310.4|10312.9|10310.9|10308.4|10306.4|59
1602243900000|2020-10-09 11:45:00|10313.4|10311.4|10314.4|10312.4|10316.4|10314.4|10312.9|10310.9|77
1602244200000|2020-10-09 11:50:00|10314.9|10312.9|10319.9|10317.9|10320.4|10318.4|10314.4|10312.4|82
1602244500000|2020-10-09 11:55:00|10320.4|10318.4|10325.4|10323.4|10328.4|10326.4|10319.9|10317.9|513
1602244800000|2020-10-09 12:00:00|10325.9|10323.9|10326.4|10324.4|10327.9|10325.9|10323.4|10321.4|130
1602245100000|2020-10-09 12:05:00|10326.9|10324.9|10323.9|10321.9|10327.4|10325.4|10321.4|10319.4|199
1602245400000|2020-10-09 12:10:00|10324.4|10322.4|10324.9|10322.9|10326.4|10324.4|10321.4|10319.4|106
1602245700000|2020-10-09 12:15:00|10325.4|10323.4|10325.9|10323.9|10329.4|10327.4|10324.4|10322.4|109
1602246000000|2020-10-09 12:20:00|10326.4|10324.4|10329.4|10327.4|10329.9|10327.9|10324.9|10322.9|75
1602246300000|2020-10-09 12:25:00|10328.9|10326.9|10327.4|10325.4|10329.4|10327.4|10322.9|10320.9|133
1602246600000|2020-10-09 12:30:00|10327.9|10325.9|10325.9|10323.9|10327.9|10325.9|10323.4|10321.4|87
1602246900000|2020-10-09 12:35:00|10325.4|10323.4|10328.4|10326.4|10328.4|10326.4|10325.4|10323.4|55
1602247200000|2020-10-09 12:40:00|10328.9|10326.9|10325.9|10323.9|10329.4|10327.4|10322.9|10320.9|103
1602247500000|2020-10-09 12:45:00|10325.4|10323.4|10330.4|10328.4|10331.4|10329.4|10325.4|10323.4|156
1602247800000|2020-10-09 12:50:00|10329.9|10327.9|10327.9|10325.9|10333.4|10331.4|10327.4|10325.4|229
1602248100000|2020-10-09 12:55:00|10327.4|10325.4|10329.4|10327.4|10329.4|10327.4|10322.4|10320.4|180
1602248400000|2020-10-09 13:00:00|10329.9|10327.9|10323.9|10321.9|10330.4|10328.4|10323.9|10321.9|122
1602248700000|2020-10-09 13:05:00|10323.4|10321.4|10329.4|10327.4|10329.4|10327.4|10323.4|10321.4|66
1602249000000|2020-10-09 13:10:00|10328.9|10326.9|10325.4|10323.4|10329.9|10327.9|10324.9|10322.9|93
1602249300000|2020-10-09 13:15:00|10324.9|10322.9|10317.9|10315.9|10325.4|10323.4|10316.9|10314.9|74
1602249600000|2020-10-09 13:20:00|10318.4|10316.4|10317.9|10315.9|10321.9|10319.9|10316.9|10314.9|99
1602249900000|2020-10-09 13:25:00|10317.4|10315.4|10317.4|10315.4|10318.4|10316.4|10312.9|10310.9|111
1602250200000|2020-10-09 13:30:00|10318.9|10316.9|10318.4|10316.4|10318.9|10316.9|10312.4|10310.4|220
1602250500000|2020-10-09 13:35:00|10317.9|10315.9|10313.9|10311.9|10319.9|10317.9|10312.4|10310.4|135
1602250800000|2020-10-09 13:40:00|10314.4|10312.4|10313.4|10311.4|10317.9|10315.9|10313.4|10311.4|84
1602251100000|2020-10-09 13:45:00|10313.9|10311.9|10316.4|10314.4|10316.9|10314.9|10307.4|10305.4|205
1602251400000|2020-10-09 13:50:00|10315.9|10313.9|10311.9|10309.9|10317.4|10315.4|10308.4|10306.4|128
1602251700000|2020-10-09 13:55:00|10312.4|10310.4|10316.4|10314.4|10316.4|10314.4|10311.4|10309.4|195
1602252000000|2020-10-09 14:00:00|10315.4|10313.4|10321.9|10319.9|10326.9|10324.9|10314.4|10312.4|401
1602252300000|2020-10-09 14:05:00|10322.4|10320.4|10313.9|10311.9|10322.9|10320.9|10310.9|10308.9|104
1602252600000|2020-10-09 14:10:00|10313.3|10311.3|10313.3|10311.3|10314.8|10312.8|10305.8|10303.8|201
1602252900000|2020-10-09 14:15:00|10312.8|10310.8|10316.3|10314.3|10316.8|10314.8|10312.8|10310.8|139
1602253200000|2020-10-09 14:20:00|10316.8|10314.8|10317.8|10315.8|10319.3|10317.3|10314.8|10312.8|170
1602253500000|2020-10-09 14:25:00|10317.3|10315.3|10313.8|10311.8|10317.8|10315.8|10310.3|10308.3|183
1602253800000|2020-10-09 14:30:00|10314.3|10312.3|10316.8|10314.8|10319.3|10317.3|10312.8|10310.8|305
1602254100000|2020-10-09 14:35:00|10317.3|10315.3|10324.8|10322.8|10326.8|10324.8|10315.8|10313.8|193
1602254400000|2020-10-09 14:40:00|10325.3|10323.3|10322.8|10320.8|10325.8|10323.8|10322.3|10320.3|112
1602254700000|2020-10-09 14:45:00|10322.3|10320.3|10317.8|10315.8|10322.8|10320.8|10316.8|10314.8|343
1602255000000|2020-10-09 14:50:00|10316.8|10314.8|10305.3|10303.3|10317.8|10315.8|10304.8|10302.8|326
1602255300000|2020-10-09 14:55:00|10305.8|10303.8|10314.8|10312.8|10316.3|10314.3|10304.8|10302.8|247
1602255600000|2020-10-09 15:00:00|10315.3|10313.3|10324.3|10322.3|10324.8|10322.8|10315.3|10313.3|228
1602255900000|2020-10-09 15:05:00|10324.8|10322.8|10326.8|10324.8|10326.8|10324.8|10321.3|10319.3|292
1602256200000|2020-10-09 15:10:00|10327.3|10325.3|10330.8|10328.8|10331.3|10329.3|10325.8|10323.8|245
1602256500000|2020-10-09 15:15:00|10331.3|10329.3|10327.8|10325.8|10331.8|10329.8|10322.3|10320.3|486
1602256800000|2020-10-09 15:20:00|10327.3|10325.3|10324.8|10322.8|10335.3|10333.3|10322.8|10320.8|615
1602257100000|2020-10-09 15:25:00|10324.3|10322.3|10322.3|10320.3|10329.8|10327.8|10318.8|10316.8|1054
1602257400000|2020-10-09 15:30:00|10323.3|10321.3|10322.8|10320.8|10328.3|10326.3|10318.8|10316.8|714
1602257700000|2020-10-09 15:35:00|10323.3|10321.3|10325.8|10323.8|10326.8|10324.8|10322.8|10320.8|180
1602258000000|2020-10-09 15:40:00|10326.3|10324.3|10330.3|10328.3|10336.8|10334.8|10325.3|10323.3|332
1602258300000|2020-10-09 15:45:00|10330.8|10328.8|10337.8|10335.8|10339.3|10337.3|10329.8|10327.8|81
1602258600000|2020-10-09 15:50:00|10337.3|10335.3|10339.8|10337.8|10343.8|10341.8|10329.8|10327.8|432
1602258900000|2020-10-09 15:55:00|10339.3|10337.3|10336.8|10334.8|10343.8|10341.8|10336.3|10334.3|41
1602259200000|2020-10-09 16:00:00|10336.3|10334.3|10336.3|10334.3|10338.8|10336.8|10334.8|10332.8|57
1602259500000|2020-10-09 16:05:00|10336.8|10334.8|10333.8|10331.8|10337.8|10335.8|10330.8|10328.8|87
1602259800000|2020-10-09 16:10:00|10334.3|10332.3|10333.8|10331.8|10335.3|10333.3|10330.8|10328.8|52
1602260100000|2020-10-09 16:15:00|10333.3|10331.3|10330.8|10328.8|10335.3|10333.3|10330.3|10328.3|36
1602260400000|2020-10-09 16:20:00|10330.3|10328.3|10331.3|10329.3|10334.3|10332.3|10329.8|10327.8|13
1602260700000|2020-10-09 16:25:00|10331.8|10329.8|10327.3|10325.3|10332.3|10330.3|10318.8|10316.8|141
1602261000000|2020-10-09 16:30:00|10327.8|10325.8|10325.8|10323.8|10330.3|10328.3|10324.8|10322.8|11
1602261300000|2020-10-09 16:35:00|10326.8|10324.8|10321.3|10319.3|10326.8|10324.8|10320.8|10318.8|52
1602261600000|2020-10-09 16:40:00|10320.8|10318.8|10320.8|10318.8|10322.3|10320.3|10318.8|10316.8|21
1602261900000|2020-10-09 16:45:00|10321.3|10319.3|10320.3|10318.3|10321.8|10319.8|10317.8|10315.8|8
1602262200000|2020-10-09 16:50:00|10319.8|10317.8|10318.3|10316.3|10320.8|10318.8|10318.3|10316.3|22
1602262500000|2020-10-09 16:55:00|10318.8|10316.8|10320.8|10318.8|10320.8|10318.8|10316.3|10314.3|30
1602262800000|2020-10-09 17:00:00|10319.8|10317.8|10324.8|10322.8|10324.8|10322.8|10319.8|10317.8|13
1602263100000|2020-10-09 17:05:00|10323.8|10321.8|10324.3|10322.3|10324.3|10322.3|10322.3|10320.3|4
1602263400000|2020-10-09 17:10:00|10323.8|10321.8|10320.8|10318.8|10323.8|10321.8|10320.8|10318.8|4
1602263700000|2020-10-09 17:15:00|10321.3|10319.3|10319.3|10317.3|10322.3|10320.3|10319.3|10317.3|4
1602264000000|2020-10-09 17:20:00|10319.8|10317.8|10315.3|10313.3|10319.8|10317.8|10314.8|10312.8|8
1602264300000|2020-10-09 17:25:00|10314.8|10312.8|10319.3|10317.3|10319.8|10317.8|10314.8|10312.8|33
1602264600000|2020-10-09 17:30:00|10318.8|10316.8|10319.3|10317.3|10319.8|10317.8|10316.8|10314.8|5
1602264900000|2020-10-09 17:35:00|10319.8|10317.8|10319.8|10317.8|10320.3|10318.3|10316.8|10314.8|16
1602265200000|2020-10-09 17:40:00|10320.3|10318.3|10322.3|10320.3|10323.8|10321.8|10319.8|10317.8|5
1602265500000|2020-10-09 17:45:00|10322.8|10320.8|10320.3|10318.3|10323.3|10321.3|10320.3|10318.3|0
1602265800000|2020-10-09 17:50:00|10319.8|10317.8|10318.8|10316.8|10321.3|10319.3|10318.8|10316.8|1
1602266100000|2020-10-09 17:55:00|10319.8|10317.8|10320.8|10318.8|10320.8|10318.8|10319.8|10317.8|4
1602266400000|2020-10-09 18:00:00|10321.8|10319.8|10323.3|10321.3|10325.8|10323.8|10321.3|10319.3|23
1602266700000|2020-10-09 18:05:00|10323.8|10321.8|10329.3|10327.3|10330.8|10328.8|10323.8|10321.8|27
1602267000000|2020-10-09 18:10:00|10329.8|10327.8|10326.3|10324.3|10329.8|10327.8|10326.3|10324.3|34
1602267300000|2020-10-09 18:15:00|10325.8|10323.8|10324.8|10322.8|10325.8|10323.8|10324.8|10322.8|2
1602267600000|2020-10-09 18:20:00|10324.3|10322.3|10321.3|10319.3|10324.3|10322.3|10320.8|10318.8|5
1602267900000|2020-10-09 18:25:00|10321.8|10319.8|10320.8|10318.8|10321.8|10319.8|10320.3|10318.3|5
1602268200000|2020-10-09 18:30:00|10320.3|10318.3|10322.8|10320.8|10323.8|10321.8|10320.3|10318.3|3
1602268500000|2020-10-09 18:35:00|10323.3|10321.3|10318.3|10316.3|10323.3|10321.3|10312.3|10310.3|34
1602268800000|2020-10-09 18:40:00|10317.8|10315.8|10320.8|10318.8|10320.8|10318.8|10313.3|10311.3|18
1602269100000|2020-10-09 18:45:00|10320.3|10318.3|10319.8|10317.8|10322.8|10320.8|10319.3|10317.3|1
1602269400000|2020-10-09 18:50:00|10320.3|10318.3|10316.8|10314.8|10320.8|10318.8|10314.3|10312.3|1
1602269700000|2020-10-09 18:55:00|10317.3|10315.3|10316.3|10314.3|10318.8|10316.8|10314.8|10312.8|3
1602270000000|2020-10-09 19:00:00|10315.8|10313.8|10318.8|10316.8|10318.8|10316.8|10314.3|10312.3|23
1602270300000|2020-10-09 19:05:00|10319.3|10317.3|10320.3|10318.3|10320.8|10318.8|10318.3|10316.3|2
1602270600000|2020-10-09 19:10:00|10320.8|10318.8|10322.3|10320.3|10322.8|10320.8|10319.8|10317.8|6
1602270900000|2020-10-09 19:15:00|10322.8|10320.8|10324.3|10322.3|10325.3|10323.3|10322.3|10320.3|8
1602271200000|2020-10-09 19:20:00|10323.8|10321.8|10326.3|10324.3|10327.8|10325.8|10323.8|10321.8|9
1602271500000|2020-10-09 19:25:00|10325.8|10323.8|10327.3|10325.3|10327.3|10325.3|10324.8|10322.8|6
1602271800000|2020-10-09 19:30:00|10327.8|10325.8|10324.3|10322.3|10327.8|10325.8|10323.8|10321.8|22
1602272100000|2020-10-09 19:35:00|10324.8|10322.8|10324.3|10322.3|10325.8|10323.8|10323.8|10321.8|20
1602272400000|2020-10-09 19:40:00|10323.8|10321.8|10325.8|10323.8|10325.8|10323.8|10322.8|10320.8|17
1602272700000|2020-10-09 19:45:00|10325.3|10323.3|10327.3|10325.3|10330.8|10328.8|10322.8|10320.8|75
1602273000000|2020-10-09 19:50:00|10327.8|10325.8|10329.3|10327.3|10333.8|10331.8|10327.8|10325.8|25
1602273300000|2020-10-09 19:55:00|10329.8|10327.8|10336|10330|10338.8|10336.8|10325.3|10323.3|97
1602273600000|2020-10-09 20:00:00|10335.8|10329.8|10339.9|10333.9|10342.8|10336.8|10334.6|10328.6|0
1602273900000|2020-10-09 20:05:00|10340|10334|10342.8|10336.8|10342.8|10336.8|10338|10332|0
1602274200000|2020-10-09 20:10:00|10342.9|10336.9|10350.9|10344.9|10352.3|10346.3|10341.1|10335.1|0
1602274500000|2020-10-09 20:15:00|10351.1|10345.1|10352.5|10346.5|10353.2|10347.2|10350.4|10344.4|0
1602274800000|2020-10-09 20:20:00|10352.2|10346.2|10352.7|10346.7|10352.7|10346.7|10352.2|10346.2|0
1602275100000|2020-10-09 20:25:00|10352.5|10346.5|10353.2|10347.2|10353.9|10347.9|10352.2|10346.2|0
1602275400000|2020-10-09 20:30:00|10353.5|10347.5|10358.2|10352.2|10362.8|10356.8|10353.4|10347.4|0
1602275700000|2020-10-09 20:35:00|10358.1|10352.1|10358.2|10352.2|10360.7|10354.7|10357.6|10351.6|0
1602276000000|2020-10-09 20:40:00|10358.1|10352.1|10353.7|10347.7|10359.5|10353.5|10353.2|10347.2|0
1602276300000|2020-10-09 20:45:00|10353.6|10347.6|10350.7|10344.7|10353.6|10347.6|10350.1|10344.1|0
1602276600000|2020-10-09 20:50:00|10350.6|10344.6|10351.8|10345.8|10351.8|10345.8|10349.5|10343.5|0
1602276900000|2020-10-09 20:55:00|10351.7|10345.7|10352.4|10346.4|10363.2|10357.2|10350.8|10344.8|0
1602453600000|2020-10-11 22:00:00|10285.4|10279.4|10292.6|10286.6|10293.1|10287.1|10283.4|10277.4|0
1602453900000|2020-10-11 22:05:00|10292.9|10286.9|10301.4|10295.4|10307.8|10301.8|10292.9|10286.9|0
1602454200000|2020-10-11 22:10:00|10301.7|10295.7|10303.6|10297.6|10305.6|10299.6|10301.1|10295.1|0
1602454500000|2020-10-11 22:15:00|10303.7|10297.7|10305.3|10299.3|10307.8|10301.8|10303|10297|0
1602454800000|2020-10-11 22:20:00|10305.4|10299.4|10306.4|10300.4|10307.2|10301.2|10304.2|10298.2|0
1602455100000|2020-10-11 22:25:00|10306.5|10300.5|10313.1|10307.1|10313.6|10307.6|10305.9|10299.9|0
1602455400000|2020-10-11 22:30:00|10313.6|10307.6|10309.7|10303.7|10313.6|10307.6|10308.3|10302.3|0
1602455700000|2020-10-11 22:35:00|10309.8|10303.8|10310|10304|10310.8|10304.8|10308.3|10302.3|0
1602456000000|2020-10-11 22:40:00|10309.9|10303.9|10311.7|10305.7|10312.5|10306.5|10309.4|10303.4|0
1602456300000|2020-10-11 22:45:00|10311.6|10305.6|10310.3|10304.3|10311.7|10305.7|10308.9|10302.9|0
1602456600000|2020-10-11 22:50:00|10310.6|10304.6|10307.5|10301.5|10310.6|10304.6|10306.9|10300.9|0
1602456900000|2020-10-11 22:55:00|10307.7|10301.7|10308.3|10302.3|10308.9|10302.9|10306.9|10300.9|0
1602457200000|2020-10-11 23:00:00|10308.4|10302.4|10308.6|10302.6|10311.1|10305.1|10308|10302|0
1602457500000|2020-10-11 23:05:00|10308.5|10302.5|10306.9|10300.9|10309.4|10303.4|10306.9|10300.9|0
1602457800000|2020-10-11 23:10:00|10307|10301|10304.7|10298.7|10307.7|10301.7|10302.4|10296.4|0
1602458100000|2020-10-11 23:15:00|10304.6|10298.6|10301.4|10295.4|10305.8|10299.8|10301.1|10295.1|0
1602458400000|2020-10-11 23:20:00|10301.3|10295.3|10303.6|10297.6|10304.7|10298.7|10298.2|10292.2|0
1602458700000|2020-10-11 23:25:00|10303.7|10297.7|10301.6|10295.6|10304.1|10298.1|10301.1|10295.1|0
1602459000000|2020-10-11 23:30:00|10301.7|10295.7|10300.5|10294.5|10304.1|10298.1|10299.4|10293.4|0
1602459300000|2020-10-11 23:35:00|10300.4|10294.4|10306.5|10300.5|10306.5|10300.5|10299.9|10293.9|0
1602459600000|2020-10-11 23:40:00|10306.8|10300.8|10306.5|10300.5|10307.6|10301.6|10306.5|10300.5|0
1602459900000|2020-10-11 23:45:00|10306.6|10300.6|10312.7|10306.7|10318|10312|10306.5|10300.5|0
1602460200000|2020-10-11 23:50:00|10312.8|10306.8|10310.2|10304.2|10313.3|10307.3|10309.1|10303.1|0
1602460500000|2020-10-11 23:55:00|10310.1|10304.1|10309.7|10303.7|10311|10305|10309.1|10303.1|0
1602460800000|2020-10-12 00:00:00|10309.9|10303.9|10307.4|10301.4|10310.5|10304.5|10303.2|10297.2|0
1602461100000|2020-10-12 00:05:00|10307.3|10301.3|10301.5|10295.5|10307.3|10301.3|10295.7|10289.7|0
1602461400000|2020-10-12 00:10:00|10301.3|10295.3|10302.7|10296.7|10303.2|10297.2|10301|10295|0
1602461700000|2020-10-12 00:15:00|10302.6|10296.6|10305.2|10299.2|10311.7|10305.7|10299.5|10293.5|0
1602462000000|2020-10-12 00:20:00|10306.5|10300.5|10306.3|10300.3|10308.7|10302.7|10303.6|10297.6|0
1602462300000|2020-10-12 00:25:00|10306.2|10300.2|10306.3|10300.3|10308.9|10302.9|10306.2|10300.2|0
1602462600000|2020-10-12 00:30:00|10306.4|10300.4|10311.9|10305.9|10312.1|10306.1|10303.8|10297.8|0
1602462900000|2020-10-12 00:35:00|10311.8|10305.8|10309.2|10303.2|10311.9|10305.9|10306.7|10300.7|0
1602463200000|2020-10-12 00:40:00|10309.1|10303.1|10306.7|10300.7|10311.7|10305.7|10306.7|10300.7|0
1602463500000|2020-10-12 00:45:00|10307.9|10301.9|10306.6|10300.6|10309.2|10303.2|10304|10298|0
1602463800000|2020-10-12 00:50:00|10306.7|10300.7|10303.9|10297.9|10306.8|10300.8|10303.8|10297.8|0
1602464100000|2020-10-12 00:55:00|10303.8|10297.8|10306.6|10300.6|10307.8|10301.8|10302.5|10296.5|0
1602464400000|2020-10-12 01:00:00|10306.5|10300.5|10301.4|10295.4|10307.7|10301.7|10298.9|10292.9|0
1602464700000|2020-10-12 01:05:00|10301.5|10295.5|10298.9|10292.9|10301.5|10295.5|10298.8|10292.8|0
1602465000000|2020-10-12 01:10:00|10299|10293|10301.4|10295.4|10306.6|10300.6|10299|10293|0
1602465300000|2020-10-12 01:15:00|10301.5|10295.5|10304|10298|10304.1|10298.1|10298.7|10292.7|0
1602465600000|2020-10-12 01:20:00|10304.1|10298.1|10314.2|10308.2|10314.3|10308.3|10301.4|10295.4|0
1602465900000|2020-10-12 01:25:00|10313.3|10307.3|10311.1|10305.1|10316.7|10310.7|10308.6|10302.6|0
1602466200000|2020-10-12 01:30:00|10311|10305|10320.1|10314.1|10324.1|10318.1|10308.4|10302.4|0
1602466500000|2020-10-12 01:35:00|10320.6|10314.6|10330.3|10324.3|10330.3|10324.3|10318.9|10312.9|0
1602466800000|2020-10-12 01:40:00|10331.5|10325.5|10331.6|10325.6|10334|10328|10329|10323|0
1602467100000|2020-10-12 01:45:00|10332|10326|10332.9|10326.9|10334.1|10328.1|10330.3|10324.3|0
1602467400000|2020-10-12 01:50:00|10333.3|10327.3|10334.5|10328.5|10337|10331|10331.7|10325.7|0
1602467700000|2020-10-12 01:55:00|10334.6|10328.6|10339.4|10333.4|10339.8|10333.8|10334.5|10328.5|0
1602468000000|2020-10-12 02:00:00|10339.5|10333.5|10335.5|10329.5|10340.8|10334.8|10334.3|10328.3|0
1602468300000|2020-10-12 02:05:00|10335.9|10329.9|10331.7|10325.7|10336.7|10330.7|10331.6|10325.6|0
1602468600000|2020-10-12 02:10:00|10331.6|10325.6|10334.1|10328.1|10334.2|10328.2|10331.6|10325.6|0
1602468900000|2020-10-12 02:15:00|10334|10328|10331.5|10325.5|10334.1|10328.1|10331.5|10325.5|0
1602469200000|2020-10-12 02:20:00|10331.4|10325.4|10329.2|10323.2|10331.6|10325.6|10329|10323|0
1602469500000|2020-10-12 02:25:00|10329.1|10323.1|10331.8|10325.8|10331.8|10325.8|10329.1|10323.1|0
1602469800000|2020-10-12 02:30:00|10330.9|10324.9|10331.8|10325.8|10331.9|10325.9|10329.3|10323.3|0
1602470100000|2020-10-12 02:35:00|10331.7|10325.7|10329.4|10323.4|10331.9|10325.9|10326.8|10320.8|0
1602470400000|2020-10-12 02:40:00|10329.5|10323.5|10329.4|10323.4|10332|10326|10329.4|10323.4|0
1602470700000|2020-10-12 02:45:00|10329.5|10323.5|10329.4|10323.4|10331.9|10325.9|10326.9|10320.9|0
1602471000000|2020-10-12 02:50:00|10329.3|10323.3|10332|10326|10332.1|10326.1|10329.3|10323.3|0
1602471300000|2020-10-12 02:55:00|10332.1|10326.1|10332|10326|10334.5|10328.5|10329.4|10323.4|0
1602471600000|2020-10-12 03:00:00|10332.1|10326.1|10329.5|10323.5|10333.3|10327.3|10329.5|10323.5|0
1602471900000|2020-10-12 03:05:00|10329.6|10323.6|10331.8|10325.8|10331.9|10325.9|10329.2|10323.2|0
1602472200000|2020-10-12 03:10:00|10330.9|10324.9|10329.4|10323.4|10331.8|10325.8|10329.3|10323.3|0
1602472500000|2020-10-12 03:15:00|10328.5|10322.5|10329.6|10323.6|10329.6|10323.6|10326.9|10320.9|0
1602472800000|2020-10-12 03:20:00|10330.5|10324.5|10328.7|10322.7|10334.6|10328.6|10326.2|10320.2|0
1602473100000|2020-10-12 03:25:00|10328.8|10322.8|10328.7|10322.7|10328.8|10322.8|10328.6|10322.6|0
1602473400000|2020-10-12 03:30:00|10328.6|10322.6|10335|10329|10336.3|10330.3|10328.6|10322.6|0
1602473700000|2020-10-12 03:35:00|10335.4|10329.4|10333.8|10327.8|10336.3|10330.3|10333.8|10327.8|0
1602474000000|2020-10-12 03:40:00|10333.7|10327.7|10338.6|10332.6|10338.7|10332.7|10333.7|10327.7|0
1602474300000|2020-10-12 03:45:00|10338.7|10332.7|10346.2|10340.2|10346.2|10340.2|10338.7|10332.7|0
1602474600000|2020-10-12 03:50:00|10346.1|10340.1|10343.5|10337.5|10346.1|10340.1|10340.9|10334.9|0
1602474900000|2020-10-12 03:55:00|10342.6|10336.6|10341|10335|10342.6|10336.6|10340.9|10334.9|0
1602475200000|2020-10-12 04:00:00|10340.7|10334.7|10337.8|10331.8|10340.7|10334.7|10337.7|10331.7|0
1602475500000|2020-10-12 04:05:00|10337.7|10331.7|10340.4|10334.4|10340.4|10334.4|10337.7|10331.7|0
1602475800000|2020-10-12 04:10:00|10340.5|10334.5|10340.5|10334.5|10343|10337|10340.4|10334.4|0
1602476100000|2020-10-12 04:15:00|10340.4|10334.4|10340|10334|10342.9|10336.9|10340|10334|0
1602476400000|2020-10-12 04:20:00|10339.9|10333.9|10337.6|10331.6|10339.9|10333.9|10337.4|10331.4|0
1602476700000|2020-10-12 04:25:00|10334.7|10328.7|10331.7|10325.7|10335.9|10329.9|10331.7|10325.7|0
1602477000000|2020-10-12 04:30:00|10331.6|10325.6|10331.6|10325.6|10331.7|10325.7|10329.1|10323.1|0
1602477300000|2020-10-12 04:35:00|10331.7|10325.7|10341.8|10335.8|10341.8|10335.8|10328.7|10322.7|0
1602477600000|2020-10-12 04:40:00|10344.7|10338.7|10363.4|10357.4|10363.4|10357.4|10344.7|10338.7|0
1602477900000|2020-10-12 04:45:00|10366.4|10360.4|10369.3|10363.3|10369.3|10363.3|10366.4|10360.4|0
1602478200000|2020-10-12 04:50:00|10369.4|10363.4|10369.3|10363.3|10371.8|10365.8|10369.3|10363.3|0
1602478500000|2020-10-12 04:55:00|10369.1|10363.1|10367.5|10361.5|10371.2|10365.2|10367.5|10361.5|0
1602478800000|2020-10-12 05:00:00|10367.4|10361.4|10373.3|10367.3|10375.7|10369.7|10362.6|10356.6|0
1602479100000|2020-10-12 05:05:00|10373.7|10367.7|10375.5|10369.5|10375.8|10369.8|10373.1|10367.1|0
1602479400000|2020-10-12 05:10:00|10375.6|10369.6|10364.7|10358.7|10375.7|10369.7|10364.6|10358.6|0
1602479700000|2020-10-12 05:15:00|10365.1|10359.1|10369.4|10363.4|10369.4|10363.4|10364.2|10358.2|0
1602480000000|2020-10-12 05:20:00|10369.3|10363.3|10361.7|10355.7|10369.4|10363.4|10361.6|10355.6|0
1602480300000|2020-10-12 05:25:00|10361.8|10355.8|10361.1|10355.1|10364.3|10358.3|10359.2|10353.2|0
1602480600000|2020-10-12 05:30:00|10361.5|10355.5|10359.4|10353.4|10362.3|10356.3|10358|10352|0
1602480900000|2020-10-12 05:35:00|10359.5|10353.5|10359.6|10353.6|10360.6|10354.6|10356.9|10350.9|0
1602481200000|2020-10-12 05:40:00|10359.1|10353.1|10354.5|10348.5|10362.3|10356.3|10351.9|10345.9|0
1602481500000|2020-10-12 05:45:00|10354.1|10348.1|10349.6|10343.6|10354.5|10348.5|10349.4|10343.4|0
1602481800000|2020-10-12 05:50:00|10350.4|10344.4|10349.6|10343.6|10352.1|10346.1|10349.5|10343.5|0
1602482100000|2020-10-12 05:55:00|10349.5|10343.5|10352|10346|10352|10346|10347|10341|0
1602482400000|2020-10-12 06:00:00|10381.3|10379.3|10370.8|10368.8|10383.8|10381.8|10368.3|10366.3|105
1602482700000|2020-10-12 06:05:00|10371.8|10369.8|10370.3|10368.3|10374.3|10372.3|10369.3|10367.3|38
1602483000000|2020-10-12 06:10:00|10370.8|10368.8|10365.3|10363.3|10371.3|10369.3|10364.8|10362.8|54
1602483300000|2020-10-12 06:15:00|10365.8|10363.8|10366.8|10364.8|10367.3|10365.3|10362.3|10360.3|82
1602483600000|2020-10-12 06:20:00|10366.3|10364.3|10365.3|10363.3|10366.8|10364.8|10362.3|10360.3|27
1602483900000|2020-10-12 06:25:00|10364.3|10362.3|10362.3|10360.3|10364.8|10362.8|10360.8|10358.8|23
1602484200000|2020-10-12 06:30:00|10361.8|10359.8|10362.8|10360.8|10365.3|10363.3|10359.8|10357.8|29
1602484500000|2020-10-12 06:35:00|10363.3|10361.3|10363.3|10361.3|10364.3|10362.3|10360.8|10358.8|12
1602484800000|2020-10-12 06:40:00|10363.8|10361.8|10363.3|10361.3|10363.8|10361.8|10362.3|10360.3|4
1602485100000|2020-10-12 06:45:00|10362.8|10360.8|10361.3|10359.3|10362.8|10360.8|10358.3|10356.3|25
1602485400000|2020-10-12 06:50:00|10361.8|10359.8|10359.3|10357.3|10362.8|10360.8|10358.3|10356.3|28
1602485700000|2020-10-12 06:55:00|10358.8|10356.8|10343.3|10341.3|10358.8|10356.8|10343.3|10341.3|193
1602486000000|2020-10-12 07:00:00|10342.8|10340.8|10317.8|10315.8|10342.8|10340.8|10316.3|10314.3|760
1602486300000|2020-10-12 07:05:00|10318.3|10316.3|10322.8|10320.8|10330.3|10328.3|10317.3|10315.3|449
1602486600000|2020-10-12 07:10:00|10324.3|10322.3|10319.8|10317.8|10327.3|10325.3|10318.3|10316.3|225
1602486900000|2020-10-12 07:15:00|10321.3|10319.3|10324.8|10322.8|10327.8|10325.8|10317.3|10315.3|252
1602487200000|2020-10-12 07:20:00|10325.3|10323.3|10323.3|10321.3|10330.3|10328.3|10321.8|10319.8|398
1602487500000|2020-10-12 07:25:00|10322.8|10320.8|10318.3|10316.3|10325.3|10323.3|10314.8|10312.8|280
1602487800000|2020-10-12 07:30:00|10318.8|10316.8|10323.3|10321.3|10326.8|10324.8|10317.3|10315.3|153
1602488100000|2020-10-12 07:35:00|10323.8|10321.8|10326.3|10324.3|10328.3|10326.3|10320.8|10318.8|156
1602488400000|2020-10-12 07:40:00|10326.1|10324.1|10318.6|10316.6|10326.6|10324.6|10316.6|10314.6|156
1602488700000|2020-10-12 07:45:00|10318.1|10316.1|10319.1|10317.1|10323.6|10321.6|10314.6|10312.6|194
1602489000000|2020-10-12 07:50:00|10318.6|10316.6|10324.1|10322.1|10329.1|10327.1|10317.6|10315.6|181
1602489300000|2020-10-12 07:55:00|10324.6|10322.6|10322.6|10320.6|10324.6|10322.6|10314.6|10312.6|229
1602489600000|2020-10-12 08:00:00|10323.1|10321.1|10328.1|10326.1|10328.6|10326.6|10320.6|10318.6|105
1602489900000|2020-10-12 08:05:00|10328.6|10326.6|10330.6|10328.6|10334.1|10332.1|10327.6|10325.6|129
1602490200000|2020-10-12 08:10:00|10330.1|10328.1|10337.1|10335.1|10337.6|10335.6|10326.6|10324.6|109
1602490500000|2020-10-12 08:15:00|10337.6|10335.6|10341.1|10339.1|10342.1|10340.1|10337.1|10335.1|122
1602490800000|2020-10-12 08:20:00|10340.6|10338.6|10363.1|10361.1|10363.6|10361.6|10339.1|10337.1|203
1602491100000|2020-10-12 08:25:00|10363.6|10361.6|10369.1|10367.1|10372.6|10370.6|10361.6|10359.6|377
1602491400000|2020-10-12 08:30:00|10369.6|10367.6|10360.1|10358.1|10370.6|10368.6|10360.1|10358.1|388
1602491700000|2020-10-12 08:35:00|10360.6|10358.6|10357.1|10355.1|10361.6|10359.6|10353.6|10351.6|149
1602492000000|2020-10-12 08:40:00|10356.6|10354.6|10351.1|10349.1|10358.6|10356.6|10348.6|10346.6|138
1602492300000|2020-10-12 08:45:00|10350.6|10348.6|10349.1|10347.1|10351.6|10349.6|10344.1|10342.1|111
1602492600000|2020-10-12 08:50:00|10348.6|10346.6|10337.1|10335.1|10348.6|10346.6|10335.1|10333.1|141
1602492900000|2020-10-12 08:55:00|10336.6|10334.6|10334.1|10332.1|10341.1|10339.1|10333.6|10331.6|195
1602493200000|2020-10-12 09:00:00|10333.6|10331.6|10344.1|10342.1|10345.6|10343.6|10333.6|10331.6|183
1602493500000|2020-10-12 09:05:00|10343.6|10341.6|10345.1|10343.1|10345.6|10343.6|10339.6|10337.6|133
1602493800000|2020-10-12 09:10:00|10345.6|10343.6|10343.6|10341.6|10345.6|10343.6|10340.6|10338.6|171
1602494100000|2020-10-12 09:15:00|10343.1|10341.1|10340.6|10338.6|10343.6|10341.6|10337.6|10335.6|245
1602494400000|2020-10-12 09:20:00|10340.1|10338.1|10341.6|10339.6|10346.1|10344.1|10340.1|10338.1|52
1602494700000|2020-10-12 09:25:00|10342.1|10340.1|10346.1|10344.1|10346.1|10344.1|10336.6|10334.6|53
1602495000000|2020-10-12 09:30:00|10345.6|10343.6|10349.1|10347.1|10349.6|10347.6|10345.6|10343.6|72
1602495300000|2020-10-12 09:35:00|10348.6|10346.6|10350.6|10348.6|10352.6|10350.6|10347.6|10345.6|125
1602495600000|2020-10-12 09:40:00|10351.1|10349.1|10348.1|10346.1|10353.1|10351.1|10347.1|10345.1|71
1602495900000|2020-10-12 09:45:00|10347.6|10345.6|10345.1|10343.1|10351.6|10349.6|10345.1|10343.1|62
1602496200000|2020-10-12 09:50:00|10344.6|10342.6|10348.1|10346.1|10349.1|10347.1|10343.1|10341.1|28
1602496500000|2020-10-12 09:55:00|10347.6|10345.6|10351.6|10349.6|10354.6|10352.6|10347.6|10345.6|110
1602496800000|2020-10-12 10:00:00|10352.1|10350.1|10353.1|10351.1|10354.6|10352.6|10351.1|10349.1|67
1602497100000|2020-10-12 10:05:00|10353.6|10351.6|10353.1|10351.1|10357.1|10355.1|10352.6|10350.6|166
1602497400000|2020-10-12 10:10:00|10353.6|10351.6|10356.1|10354.1|10357.1|10355.1|10350.6|10348.6|114
1602497700000|2020-10-12 10:15:00|10355.6|10353.6|10358.1|10356.1|10358.1|10356.1|10355.6|10353.6|90
1602498000000|2020-10-12 10:20:00|10357.6|10355.6|10354.6|10352.6|10357.6|10355.6|10353.6|10351.6|89
1602498300000|2020-10-12 10:25:00|10355.1|10353.1|10353.1|10351.1|10357.6|10355.6|10353.1|10351.1|50
1602498600000|2020-10-12 10:30:00|10353.6|10351.6|10349.6|10347.6|10354.6|10352.6|10349.6|10347.6|93
1602498900000|2020-10-12 10:35:00|10348.6|10346.6|10352.1|10350.1|10352.6|10350.6|10348.6|10346.6|47
1602499200000|2020-10-12 10:40:00|10351.6|10349.6|10357.1|10355.1|10357.6|10355.6|10351.6|10349.6|65
1602499500000|2020-10-12 10:45:00|10356.6|10354.6|10356.6|10354.6|10357.6|10355.6|10354.6|10352.6|28
1602499800000|2020-10-12 10:50:00|10356.1|10354.1|10363.1|10361.1|10364.6|10362.6|10356.1|10354.1|64
1602500100000|2020-10-12 10:55:00|10362.6|10360.6|10369.6|10367.6|10369.6|10367.6|10362.1|10360.1|114
1602500400000|2020-10-12 11:00:00|10368.6|10366.6|10363.6|10361.6|10369.6|10367.6|10363.6|10361.6|81
1602500700000|2020-10-12 11:05:00|10364.1|10362.1|10362.1|10360.1|10366.6|10364.6|10361.6|10359.6|90
1602501000000|2020-10-12 11:10:00|10361.6|10359.6|10363.1|10361.1|10364.1|10362.1|10360.1|10358.1|355
1602501300000|2020-10-12 11:15:00|10362.6|10360.6|10366.1|10364.1|10367.6|10365.6|10362.1|10360.1|66
1602501600000|2020-10-12 11:20:00|10366.6|10364.6|10367.1|10365.1|10367.1|10365.1|10363.1|10361.1|68
1602501900000|2020-10-12 11:25:00|10366.6|10364.6|10370.1|10368.1|10374.6|10372.6|10366.1|10364.1|235
1602502200000|2020-10-12 11:30:00|10369.6|10367.6|10374.1|10372.1|10375.6|10373.6|10366.6|10364.6|239
1602502500000|2020-10-12 11:35:00|10373.6|10371.6|10376.1|10374.1|10379.1|10377.1|10372.6|10370.6|170
1602502800000|2020-10-12 11:40:00|10376.3|10374.3|10378.3|10376.3|10381.8|10379.8|10376.3|10374.3|161
1602503100000|2020-10-12 11:45:00|10378.8|10376.8|10381.3|10379.3|10384.8|10382.8|10378.3|10376.3|58
1602503400000|2020-10-12 11:50:00|10381.8|10379.8|10381.3|10379.3|10382.3|10380.3|10379.3|10377.3|76
1602503700000|2020-10-12 11:55:00|10381.8|10379.8|10382.8|10380.8|10383.8|10381.8|10379.3|10377.3|110
1602504000000|2020-10-12 12:00:00|10381.8|10379.8|10382.3|10380.3|10383.8|10381.8|10379.3|10377.3|93
1602504300000|2020-10-12 12:05:00|10382.8|10380.8|10382.3|10380.3|10385.3|10383.3|10381.3|10379.3|95
1602504600000|2020-10-12 12:10:00|10382.8|10380.8|10380.3|10378.3|10384.8|10382.8|10379.8|10377.8|97
1602504900000|2020-10-12 12:15:00|10381.3|10379.3|10377.3|10375.3|10381.3|10379.3|10375.8|10373.8|85
1602505200000|2020-10-12 12:20:00|10377.8|10375.8|10381.8|10379.8|10382.8|10380.8|10377.8|10375.8|131
1602505500000|2020-10-12 12:25:00|10382.8|10380.8|10375.3|10373.3|10382.8|10380.8|10372.3|10370.3|197
1602505800000|2020-10-12 12:30:00|10375.8|10373.8|10378.8|10376.8|10379.8|10377.8|10373.3|10371.3|78
1602506100000|2020-10-12 12:35:00|10378.3|10376.3|10386.3|10384.3|10386.3|10384.3|10377.8|10375.8|116
1602506400000|2020-10-12 12:40:00|10385.8|10383.8|10385.8|10383.8|10391.8|10389.8|10384.3|10382.3|228
1602506700000|2020-10-12 12:45:00|10386.3|10384.3|10387.8|10385.8|10390.8|10388.8|10384.8|10382.8|110
1602507000000|2020-10-12 12:50:00|10388.3|10386.3|10386.3|10384.3|10390.3|10388.3|10385.8|10383.8|54
1602507300000|2020-10-12 12:55:00|10385.8|10383.8|10384.8|10382.8|10387.8|10385.8|10383.8|10381.8|76
1602507600000|2020-10-12 13:00:00|10384.3|10382.3|10384.8|10382.8|10385.8|10383.8|10382.8|10380.8|78
1602507900000|2020-10-12 13:05:00|10385.3|10383.3|10380.8|10378.8|10385.8|10383.8|10379.8|10377.8|122
1602508200000|2020-10-12 13:10:00|10380.3|10378.3|10380.8|10378.8|10383.8|10381.8|10379.8|10377.8|84
1602508500000|2020-10-12 13:15:00|10380.3|10378.3|10377.8|10375.8|10381.3|10379.3|10377.8|10375.8|85
1602508800000|2020-10-12 13:20:00|10378.3|10376.3|10373.8|10371.8|10379.8|10377.8|10373.8|10371.8|207
1602509100000|2020-10-12 13:25:00|10374.8|10372.8|10371.3|10369.3|10375.8|10373.8|10370.8|10368.8|73
1602509400000|2020-10-12 13:30:00|10371.8|10369.8|10365.3|10363.3|10371.8|10369.8|10363.8|10361.8|245
1602509700000|2020-10-12 13:35:00|10365.8|10363.8|10362.8|10360.8|10367.8|10365.8|10360.8|10358.8|154
1602510000000|2020-10-12 13:40:00|10363.8|10361.8|10356.8|10354.8|10363.8|10361.8|10356.3|10354.3|203
1602510300000|2020-10-12 13:45:00|10357.3|10355.3|10360.8|10358.8|10360.8|10358.8|10351.8|10349.8|358
1602510600000|2020-10-12 13:50:00|10361.3|10359.3|10360.8|10358.8|10364.3|10362.3|10360.3|10358.3|200
1602510900000|2020-10-12 13:55:00|10361.3|10359.3|10356.8|10354.8|10361.8|10359.8|10353.8|10351.8|199
1602511200000|2020-10-12 14:00:00|10355.3|10353.3|10365.8|10363.8|10366.3|10364.3|10355.3|10353.3|118
1602511500000|2020-10-12 14:05:00|10366.3|10364.3|10372.8|10370.8|10376.8|10374.8|10366.3|10364.3|198
1602511800000|2020-10-12 14:10:00|10373.6|10371.6|10377.1|10375.1|10377.6|10375.6|10372.1|10370.1|78
1602512100000|2020-10-12 14:15:00|10376.6|10374.6|10380.6|10378.6|10382.6|10380.6|10376.1|10374.1|148
1602512400000|2020-10-12 14:20:00|10380.1|10378.1|10379.6|10377.6|10381.1|10379.1|10376.6|10374.6|111
1602512700000|2020-10-12 14:25:00|10380.1|10378.1|10379.6|10377.6|10383.1|10381.1|10376.6|10374.6|196
1602513000000|2020-10-12 14:30:00|10379.1|10377.1|10373.6|10371.6|10379.6|10377.6|10372.6|10370.6|100
1602513300000|2020-10-12 14:35:00|10373.1|10371.1|10370.6|10368.6|10377.6|10375.6|10367.6|10365.6|280
1602513600000|2020-10-12 14:40:00|10370.1|10368.1|10366.1|10364.1|10370.6|10368.6|10365.1|10363.1|284
1602513900000|2020-10-12 14:45:00|10366.6|10364.6|10367.6|10365.6|10371.1|10369.1|10365.6|10363.6|142
1602514200000|2020-10-12 14:50:00|10368.1|10366.1|10366.6|10364.6|10371.6|10369.6|10365.1|10363.1|195
1602514500000|2020-10-12 14:55:00|10366.1|10364.1|10368.6|10366.6|10370.1|10368.1|10365.6|10363.6|223
1602514800000|2020-10-12 15:00:00|10368.1|10366.1|10369.1|10367.1|10370.1|10368.1|10366.6|10364.6|224
1602515100000|2020-10-12 15:05:00|10369.6|10367.6|10376.1|10374.1|10376.6|10374.6|10368.1|10366.1|239
1602515400000|2020-10-12 15:10:00|10375.6|10373.6|10372.6|10370.6|10377.6|10375.6|10372.1|10370.1|320
1602515700000|2020-10-12 15:15:00|10373.1|10371.1|10377.6|10375.6|10379.6|10377.6|10372.6|10370.6|389
1602516000000|2020-10-12 15:20:00|10377.1|10375.1|10383.6|10381.6|10387.6|10385.6|10376.6|10374.6|397
1602516300000|2020-10-12 15:25:00|10382.6|10380.6|10367.1|10365.1|10382.6|10380.6|10367.1|10365.1|1729
1602516600000|2020-10-12 15:30:00|10367.6|10365.6|10368.1|10366.1|10373.1|10371.1|10363.6|10361.6|1345
1602516900000|2020-10-12 15:35:00|10367.6|10365.6|10375.1|10373.1|10375.6|10373.6|10367.6|10365.6|306
1602517200000|2020-10-12 15:40:00|10375.6|10373.6|10375.1|10373.1|10375.6|10373.6|10371.6|10369.6|61
1602517500000|2020-10-12 15:45:00|10374.6|10372.6|10369.6|10367.6|10375.1|10373.1|10369.6|10367.6|31
1602517800000|2020-10-12 15:50:00|10370.1|10368.1|10363.6|10361.6|10370.6|10368.6|10363.6|10361.6|36
1602518100000|2020-10-12 15:55:00|10362.6|10360.6|10369.6|10367.6|10369.6|10367.6|10362.6|10360.6|82
1602518400000|2020-10-12 16:00:00|10370.1|10368.1|10377.6|10375.6|10378.1|10376.1|10370.1|10368.1|115
1602518700000|2020-10-12 16:05:00|10378.6|10376.6|10382.1|10380.1|10383.6|10381.6|10377.6|10375.6|130
1602519000000|2020-10-12 16:10:00|10382.6|10380.6|10383.6|10381.6|10386.6|10384.6|10382.1|10380.1|59
1602519300000|2020-10-12 16:15:00|10384.1|10382.1|10381.6|10379.6|10385.6|10383.6|10380.1|10378.1|54
1602519600000|2020-10-12 16:20:00|10381.1|10379.1|10387.6|10385.6|10388.6|10386.6|10381.1|10379.1|59
1602519900000|2020-10-12 16:25:00|10388.6|10386.6|10393.1|10391.1|10394.1|10392.1|10387.6|10385.6|90
1602520200000|2020-10-12 16:30:00|10392.6|10390.6|10392.6|10390.6|10396.1|10394.1|10392.6|10390.6|14
1602520500000|2020-10-12 16:35:00|10393.1|10391.1|10391.1|10389.1|10393.1|10391.1|10390.6|10388.6|18
1602520800000|2020-10-12 16:40:00|10391.6|10389.6|10393.6|10391.6|10395.6|10393.6|10391.6|10389.6|19
1602521100000|2020-10-12 16:45:00|10394.1|10392.1|10395.1|10393.1|10395.6|10393.6|10392.1|10390.1|35
1602521400000|2020-10-12 16:50:00|10395.6|10393.6|10391.1|10389.1|10397.6|10395.6|10388.6|10386.6|32
1602521700000|2020-10-12 16:55:00|10390.6|10388.6|10389.1|10387.1|10391.6|10389.6|10388.6|10386.6|6
1602522000000|2020-10-12 17:00:00|10389.6|10387.6|10390.6|10388.6|10391.1|10389.1|10386.6|10384.6|3
1602522300000|2020-10-12 17:05:00|10390.1|10388.1|10389.6|10387.6|10390.6|10388.6|10389.6|10387.6|6
1602522600000|2020-10-12 17:10:00|10390.1|10388.1|10390.6|10388.6|10390.6|10388.6|10389.6|10387.6|3
1602522900000|2020-10-12 17:15:00|10391.6|10389.6|10398.6|10396.6|10398.6|10396.6|10391.1|10389.1|34
1602523200000|2020-10-12 17:20:00|10398.1|10396.1|10401.6|10399.6|10401.6|10399.6|10397.6|10395.6|34
1602523500000|2020-10-12 17:25:00|10401.1|10399.1|10400.1|10398.1|10401.6|10399.6|10397.6|10395.6|18
1602523800000|2020-10-12 17:30:00|10400.6|10398.6|10402.1|10400.1|10405.1|10403.1|10399.6|10397.6|23
1602524100000|2020-10-12 17:35:00|10401.6|10399.6|10389.1|10387.1|10402.1|10400.1|10389.1|10387.1|44
1602524400000|2020-10-12 17:40:00|10390.6|10388.6|10389.6|10387.6|10393.1|10391.1|10388.6|10386.6|56
1602524700000|2020-10-12 17:45:00|10389.1|10387.1|10387.6|10385.6|10389.6|10387.6|10385.1|10383.1|7
1602525000000|2020-10-12 17:50:00|10388.1|10386.1|10389.1|10387.1|10391.1|10389.1|10386.1|10384.1|6
1602525300000|2020-10-12 17:55:00|10389.6|10387.6|10389.1|10387.1|10390.6|10388.6|10386.6|10384.6|4
1602525600000|2020-10-12 18:00:00|10388.6|10386.6|10392.1|10390.1|10396.6|10394.6|10388.6|10386.6|16
1602525900000|2020-10-12 18:05:00|10391.6|10389.6|10394.6|10392.6|10394.6|10392.6|10391.6|10389.6|0
1602526200000|2020-10-12 18:10:00|10394.1|10392.1|10394.1|10392.1|10395.6|10393.6|10391.6|10389.6|9
1602526500000|2020-10-12 18:15:00|10394.6|10392.6|10394.6|10392.6|10396.1|10394.1|10391.6|10389.6|1
1602526800000|2020-10-12 18:20:00|10394.1|10392.1|10395.6|10393.6|10397.1|10395.1|10390.6|10388.6|10
1602527100000|2020-10-12 18:25:00|10395.1|10393.1|10396.6|10394.6|10397.6|10395.6|10394.6|10392.6|8
1602527400000|2020-10-12 18:30:00|10396.1|10394.1|10392.1|10390.1|10400.6|10398.6|10392.1|10390.1|6
1602527700000|2020-10-12 18:35:00|10392.6|10390.6|10389.1|10387.1|10394.1|10392.1|10387.1|10385.1|11
1602528000000|2020-10-12 18:40:00|10389.6|10387.6|10386.6|10384.6|10391.6|10389.6|10382.6|10380.6|20
1602528300000|2020-10-12 18:45:00|10387.1|10385.1|10389.6|10387.6|10391.1|10389.1|10386.1|10384.1|14
1602528600000|2020-10-12 18:50:00|10390.1|10388.1|10389.6|10387.6|10392.1|10390.1|10387.6|10385.6|12
1602528900000|2020-10-12 18:55:00|10389.1|10387.1|10388.1|10386.1|10390.1|10388.1|10387.1|10385.1|3
1602529200000|2020-10-12 19:00:00|10388.6|10386.6|10384.1|10382.1|10390.6|10388.6|10384.1|10382.1|3
1602529500000|2020-10-12 19:05:00|10383.6|10381.6|10384.6|10382.6|10386.1|10384.1|10383.6|10381.6|6
1602529800000|2020-10-12 19:10:00|10385.1|10383.1|10378.6|10376.6|10385.6|10383.6|10378.1|10376.1|6
1602530100000|2020-10-12 19:15:00|10379.1|10377.1|10382.6|10380.6|10383.6|10381.6|10378.6|10376.6|6
1602530400000|2020-10-12 19:20:00|10382.1|10380.1|10384.6|10382.6|10384.6|10382.6|10380.6|10378.6|3
1602530700000|2020-10-12 19:25:00|10384.1|10382.1|10385.1|10383.1|10386.6|10384.6|10381.1|10379.1|7
1602531000000|2020-10-12 19:30:00|10385.6|10383.6|10382.1|10380.1|10385.6|10383.6|10382.1|10380.1|3
1602531300000|2020-10-12 19:35:00|10381.6|10379.6|10386.1|10384.1|10389.6|10387.6|10381.1|10379.1|60
1602531600000|2020-10-12 19:40:00|10385.6|10383.6|10384.6|10382.6|10386.6|10384.6|10384.1|10382.1|5
1602531900000|2020-10-12 19:45:00|10384.1|10382.1|10384.6|10382.6|10389.1|10387.1|10380.6|10378.6|37
1602532200000|2020-10-12 19:50:00|10384.1|10382.1|10382.1|10380.1|10387.1|10385.1|10381.1|10379.1|21
1602532500000|2020-10-12 19:55:00|10382.6|10380.6|10392.5|10386.5|10392.7|10388.1|10380.6|10378.6|75
1602532800000|2020-10-12 20:00:00|10392.4|10386.4|10391.2|10385.2|10392.4|10386.4|10382.5|10376.5|1
1602533100000|2020-10-12 20:05:00|10391.1|10385.1|10394.2|10388.2|10394.8|10388.8|10385.3|10379.3|0
1602533400000|2020-10-12 20:10:00|10394.1|10388.1|10408.6|10402.6|10409.6|10403.6|10391.7|10385.7|0
1602533700000|2020-10-12 20:15:00|10408.1|10402.1|10407.7|10401.7|10408.6|10402.6|10407.2|10401.2|0
1602534000000|2020-10-12 20:20:00|10407.4|10401.4|10407.7|10401.7|10407.9|10401.9|10407.4|10401.4|0
1602534300000|2020-10-12 20:25:00|10407.9|10401.9|10407.9|10401.9|10407.9|10401.9|10407.4|10401.4|0
1602534600000|2020-10-12 20:30:00|10407.7|10401.7|10408.5|10402.5|10409.1|10403.1|10404.9|10398.9|0
1602534900000|2020-10-12 20:35:00|10408.4|10402.4|10408.5|10402.5|10409.1|10403.1|10404.9|10398.9|0
1602535200000|2020-10-12 20:40:00|10408.6|10402.6|10409.1|10403.1|10409.6|10403.6|10408|10402|0
1602535500000|2020-10-12 20:45:00|10409|10403|10402.1|10396.1|10409.6|10403.6|10399.7|10393.7|0
1602535800000|2020-10-12 20:50:00|10402|10396|10401|10395|10402|10396|10398|10392|0
1602536100000|2020-10-12 20:55:00|10400.9|10394.9|10398.3|10392.3|10401.6|10395.6|10398.3|10392.3|0
1602536400000|2020-10-12 21:00:00|10398.5|10392.5|10398.8|10392.8|10398.8|10392.8|10398.5|10392.5|0
1602536700000|2020-10-12 21:05:00|10398.5|10392.5|10397.8|10391.8|10398.5|10392.5|10397.8|10391.8|0
1602537000000|2020-10-12 21:10:00|10398.1|10392.1|10397.8|10391.8|10398.3|10392.3|10397.8|10391.8|0
1602537300000|2020-10-12 21:15:00|10398.1|10392.1|10397.8|10391.8|10398.1|10392.1|10397.8|10391.8|0
1602537600000|2020-10-12 21:20:00|10398.1|10392.1|10398.1|10392.1|10398.1|10392.1|10398.1|10392.1|0
1602537900000|2020-10-12 21:25:00|10397.8|10391.8|10397.8|10391.8|10397.8|10391.8|10397.8|10391.8|0
1602538200000|2020-10-12 21:30:00|10398.1|10392.1|10398.1|10392.1|10398.3|10392.3|10398.1|10392.1|0
1602538500000|2020-10-12 21:35:00|10397.8|10391.8|10397.8|10391.8|10398.1|10392.1|10397.6|10391.6|0
1602538800000|2020-10-12 21:40:00|10397.4|10391.4|10397.6|10391.6|10397.8|10391.8|10397.1|10391.1|0
1602539100000|2020-10-12 21:45:00|10397.4|10391.4|10397.8|10391.8|10398.5|10392.5|10396.9|10390.9|0
1602539400000|2020-10-12 21:50:00|10397.6|10391.6|10403|10397|10403|10397|10397.6|10391.6|0
1602539700000|2020-10-12 21:55:00|10403.2|10397.2|10404.6|10398.6|10406.3|10400.3|10403.2|10397.2|0
1602540000000|2020-10-12 22:00:00|10405.1|10399.1|10411.6|10405.6|10412.2|10406.2|10404.7|10398.7|0
1602540300000|2020-10-12 22:05:00|10411.5|10405.5|10408.8|10402.8|10412.2|10406.2|10408.6|10402.6|0
1602540600000|2020-10-12 22:10:00|10408.9|10402.9|10409.1|10403.1|10412.2|10406.2|10408.6|10402.6|0
1602540900000|2020-10-12 22:15:00|10409|10403|10409.1|10403.1|10409.7|10403.7|10408.6|10402.6|0
1602541200000|2020-10-12 22:20:00|10409|10403|10408.6|10402.6|10409.1|10403.1|10408.6|10402.6|0
1602541500000|2020-10-12 22:25:00|10408.3|10402.3|10406.3|10400.3|10408.3|10402.3|10404.4|10398.4|0
1602541800000|2020-10-12 22:30:00|10406.4|10400.4|10401.3|10395.3|10406.9|10400.9|10399.3|10393.3|0
1602542100000|2020-10-12 22:35:00|10401.6|10395.6|10404.1|10398.1|10404.4|10398.4|10401|10395|0
1602542400000|2020-10-12 22:40:00|10404.2|10398.2|10403.3|10397.3|10404.4|10398.4|10402.7|10396.7|0
1602542700000|2020-10-12 22:45:00|10403.5|10397.5|10402.7|10396.7|10405.5|10399.5|10402.7|10396.7|0
1602543000000|2020-10-12 22:50:00|10402.8|10396.8|10403.8|10397.8|10404.4|10398.4|10402.7|10396.7|0
1602543300000|2020-10-12 22:55:00|10403.5|10397.5|10401|10395|10403.8|10397.8|10399.6|10393.6|0
1602543600000|2020-10-12 23:00:00|10401.1|10395.1|10405.7|10399.7|10406.9|10400.9|10401.1|10395.1|0
1602543900000|2020-10-12 23:05:00|10405.2|10399.2|10405.2|10399.2|10405.7|10399.7|10403.8|10397.8|0
1602544200000|2020-10-12 23:10:00|10405.1|10399.1|10407.4|10401.4|10407.4|10401.4|10404.4|10398.4|0
1602544500000|2020-10-12 23:15:00|10407.3|10401.3|10404.4|10398.4|10407.4|10401.4|10404.4|10398.4|0
1602544800000|2020-10-12 23:20:00|10404.7|10398.7|10404.4|10398.4|10405.2|10399.2|10403.8|10397.8|0
1602545100000|2020-10-12 23:25:00|10404.3|10398.3|10400.5|10394.5|10404.4|10398.4|10399.9|10393.9|0
1602545400000|2020-10-12 23:30:00|10400.4|10394.4|10394.6|10388.6|10402.1|10396.1|10394.6|10388.6|0
1602545700000|2020-10-12 23:35:00|10394.7|10388.7|10393.6|10387.6|10395.7|10389.7|10392.7|10386.7|0
1602546000000|2020-10-12 23:40:00|10393.8|10387.8|10395.7|10389.7|10396.3|10390.3|10393.3|10387.3|0
1602546300000|2020-10-12 23:45:00|10395.8|10389.8|10396.9|10390.9|10397.4|10391.4|10395.2|10389.2|0
1602546600000|2020-10-12 23:50:00|10397|10391|10398|10392|10398.5|10392.5|10396.3|10390.3|0
1602546900000|2020-10-12 23:55:00|10398.1|10392.1|10398|10392|10400.5|10394.5|10398|10392|0
1602547200000|2020-10-13 00:00:00|10398.1|10392.1|10390.4|10384.4|10400.5|10394.5|10389.9|10383.9|0
1602547500000|2020-10-13 00:05:00|10389.9|10383.9|10385.2|10379.2|10392.1|10386.1|10384.9|10378.9|0
1602547800000|2020-10-13 00:10:00|10385.4|10379.4|10379.9|10373.9|10387.7|10381.7|10379.9|10373.9|0
1602548100000|2020-10-13 00:15:00|10380|10374|10377.4|10371.4|10387.4|10381.4|10374.7|10368.7|0
1602548400000|2020-10-13 00:20:00|10377.3|10371.3|10382.5|10376.5|10382.5|10376.5|10374.8|10368.8|0
1602548700000|2020-10-13 00:25:00|10382.6|10376.6|10382.4|10376.4|10382.6|10376.6|10379.7|10373.7|0
1602549000000|2020-10-13 00:30:00|10382.5|10376.5|10374.2|10368.2|10382.5|10376.5|10374.1|10368.1|0
1602549300000|2020-10-13 00:35:00|10374.3|10368.3|10380.8|10374.8|10382.2|10376.2|10368.7|10362.7|0
1602549600000|2020-10-13 00:40:00|10381.3|10375.3|10375.5|10369.5|10382.1|10376.1|10374.3|10368.3|0
1602549900000|2020-10-13 00:45:00|10375.6|10369.6|10374.4|10368.4|10377|10371|10371.4|10365.4|0
1602550200000|2020-10-13 00:50:00|10374.3|10368.3|10374.3|10368.3|10377|10371|10371.8|10365.8|0
1602550500000|2020-10-13 00:55:00|10374.7|10368.7|10377|10371|10377.1|10371.1|10373|10367|0
1602550800000|2020-10-13 01:00:00|10376.9|10370.9|10370.5|10364.5|10377.1|10371.1|10369.3|10363.3|0
1602551100000|2020-10-13 01:05:00|10370.9|10364.9|10369.2|10363.2|10371.9|10365.9|10369.1|10363.1|0
1602551400000|2020-10-13 01:10:00|10368.4|10362.4|10368.6|10362.6|10369.8|10363.8|10364.5|10358.5|0
1602551700000|2020-10-13 01:15:00|10368.2|10362.2|10375.3|10369.3|10378.1|10372.1|10367.4|10361.4|0
1602552000000|2020-10-13 01:20:00|10375.2|10369.2|10372.8|10366.8|10375.2|10369.2|10370.1|10364.1|0
1602552300000|2020-10-13 01:25:00|10372.7|10366.7|10373.8|10367.8|10375.2|10369.2|10372.6|10366.6|0
1602552600000|2020-10-13 01:30:00|10373.4|10367.4|10372.6|10366.6|10373.4|10367.4|10369.9|10363.9|0
1602552900000|2020-10-13 01:35:00|10372.7|10366.7|10369.9|10363.9|10375.2|10369.2|10369.9|10363.9|0
1602553200000|2020-10-13 01:40:00|10369.5|10363.5|10367.3|10361.3|10369.9|10363.9|10366|10360|0
1602553500000|2020-10-13 01:45:00|10366.4|10360.4|10369.7|10363.7|10369.7|10363.7|10359.3|10353.3|0
1602553800000|2020-10-13 01:50:00|10369.6|10363.6|10372.3|10366.3|10372.3|10366.3|10368.4|10362.4|0
1602554100000|2020-10-13 01:55:00|10372.4|10366.4|10367.1|10361.1|10372.4|10366.4|10365.8|10359.8|0
1602554400000|2020-10-13 02:00:00|10367.2|10361.2|10364.7|10358.7|10369.9|10363.9|10364.7|10358.7|0
1602554700000|2020-10-13 02:05:00|10364.3|10358.3|10367|10361|10367.1|10361.1|10361.9|10355.9|0
1602555000000|2020-10-13 02:10:00|10367.1|10361.1|10369.6|10363.6|10369.6|10363.6|10366.8|10360.8|0
1602555300000|2020-10-13 02:15:00|10370.4|10364.4|10369.2|10363.2|10372|10366|10366.8|10360.8|0
1602555600000|2020-10-13 02:20:00|10369.3|10363.3|10366.7|10360.7|10369.4|10363.4|10366.7|10360.7|0
1602555900000|2020-10-13 02:25:00|10366.6|10360.6|10365.3|10359.3|10366.6|10360.6|10361.4|10355.4|0
1602556200000|2020-10-13 02:30:00|10364.9|10358.9|10366.6|10360.6|10367.8|10361.8|10362.7|10356.7|0
1602556500000|2020-10-13 02:35:00|10367.4|10361.4|10371.8|10365.8|10371.9|10365.9|10367.4|10361.4|0
1602556800000|2020-10-13 02:40:00|10371.9|10365.9|10370.6|10364.6|10372|10366|10370.6|10364.6|0
1602557100000|2020-10-13 02:45:00|10371.1|10365.1|10372|10366|10372|10366|10369.4|10363.4|0
1602557400000|2020-10-13 02:50:00|10372.1|10366.1|10374.7|10368.7|10374.7|10368.7|10372|10366|0
1602557700000|2020-10-13 02:55:00|10374.6|10368.6|10377.1|10371.1|10377.1|10371.1|10372|10366|0
1602558000000|2020-10-13 03:00:00|10376.3|10370.3|10376|10370|10377.2|10371.2|10373.5|10367.5|0
1602558300000|2020-10-13 03:05:00|10377.2|10371.2|10373.1|10367.1|10377.3|10371.3|10371.9|10365.9|0
1602558600000|2020-10-13 03:10:00|10373.2|10367.2|10375.8|10369.8|10377.2|10371.2|10373.2|10367.2|0
1602558900000|2020-10-13 03:15:00|10375.4|10369.4|10374.5|10368.5|10377.1|10371.1|10374.5|10368.5|0
1602559200000|2020-10-13 03:20:00|10374.6|10368.6|10373.2|10367.2|10374.6|10368.6|10370.7|10364.7|0
1602559500000|2020-10-13 03:25:00|10373.7|10367.7|10375.9|10369.9|10377.2|10371.2|10373.7|10367.7|0
1602559800000|2020-10-13 03:30:00|10375.5|10369.5|10384.8|10378.8|10384.9|10378.9|10374.7|10368.7|0
1602560100000|2020-10-13 03:35:00|10384.4|10378.4|10383.7|10377.7|10384.9|10378.9|10382.3|10376.3|0
1602560400000|2020-10-13 03:40:00|10383.6|10377.6|10382.2|10376.2|10383.6|10377.6|10381.1|10375.1|0
1602560700000|2020-10-13 03:45:00|10381.3|10375.3|10378.2|10372.2|10381.3|10375.3|10377|10371|0
1602561000000|2020-10-13 03:50:00|10378.3|10372.3|10377|10371|10379.5|10373.5|10377|10371|0
1602561300000|2020-10-13 03:55:00|10377.1|10371.1|10379.7|10373.7|10382.1|10376.1|10377.1|10371.1|0
1602561600000|2020-10-13 04:00:00|10379.6|10373.6|10379.8|10373.8|10379.8|10373.8|10377|10371|0
1602561900000|2020-10-13 04:05:00|10379.7|10373.7|10375.7|10369.7|10379.8|10373.8|10374.5|10368.5|0
1602562200000|2020-10-13 04:10:00|10375.8|10369.8|10379.7|10373.7|10379.7|10373.7|10375.8|10369.8|0
1602562500000|2020-10-13 04:15:00|10379.6|10373.6|10377.2|10371.2|10379.6|10373.6|10375.8|10369.8|0
1602562800000|2020-10-13 04:20:00|10377.1|10371.1|10374.5|10368.5|10377.2|10371.2|10374.5|10368.5|0
1602563100000|2020-10-13 04:25:00|10374.6|10368.6|10379.8|10373.8|10382.4|10376.4|10374.5|10368.5|0
1602563400000|2020-10-13 04:30:00|10379.7|10373.7|10379.8|10373.8|10382.5|10376.5|10377.2|10371.2|0
1602563700000|2020-10-13 04:35:00|10379.9|10373.9|10382.2|10376.2|10382.2|10376.2|10379.7|10373.7|0
1602564000000|2020-10-13 04:40:00|10382.3|10376.3|10379.6|10373.6|10384.7|10378.7|10379.6|10373.6|0
1602564300000|2020-10-13 04:45:00|10380.1|10374.1|10379.6|10373.6|10382.1|10376.1|10379.5|10373.5|0
1602564600000|2020-10-13 04:50:00|10379.7|10373.7|10382.1|10376.1|10382.1|10376.1|10379.6|10373.6|0
1602564900000|2020-10-13 04:55:00|10382.2|10376.2|10382.2|10376.2|10382.3|10376.3|10379.7|10373.7|0
1602565200000|2020-10-13 05:00:00|10382.3|10376.3|10387.3|10381.3|10387.4|10381.4|10382.2|10376.2|0
1602565500000|2020-10-13 05:05:00|10387.2|10381.2|10385.1|10379.1|10387.8|10381.8|10382.4|10376.4|0
1602565800000|2020-10-13 05:10:00|10385|10379|10386.7|10380.7|10389|10383|10384.9|10378.9|0
1602566100000|2020-10-13 05:15:00|10386.8|10380.8|10388.2|10382.2|10390.5|10384.5|10385.4|10379.4|0
1602566400000|2020-10-13 05:20:00|10388.3|10382.3|10388.8|10382.8|10391.5|10385.5|10388.2|10382.2|0
1602566700000|2020-10-13 05:25:00|10389.2|10383.2|10394.2|10388.2|10396.6|10390.6|10388.7|10382.7|0
1602567000000|2020-10-13 05:30:00|10395.4|10389.4|10388.7|10382.7|10396.6|10390.6|10388.6|10382.6|0
1602567300000|2020-10-13 05:35:00|10388.8|10382.8|10392.9|10386.9|10394.2|10388.2|10388.8|10382.8|0
1602567600000|2020-10-13 05:40:00|10392.4|10386.4|10392|10386|10394.5|10388.5|10389.6|10383.6|0
1602567900000|2020-10-13 05:45:00|10391.9|10385.9|10387.9|10381.9|10391.9|10385.9|10386.7|10380.7|0
1602568200000|2020-10-13 05:50:00|10387.5|10381.5|10389|10383|10391.6|10385.6|10386.6|10380.6|0
1602568500000|2020-10-13 05:55:00|10388.9|10382.9|10391.8|10385.8|10391.8|10385.8|10388.9|10382.9|0
1602568800000|2020-10-13 06:00:00|10386.1|10384.1|10376.6|10374.6|10386.1|10384.1|10373.6|10371.6|78
1602569100000|2020-10-13 06:05:00|10376.1|10374.1|10379.6|10377.6|10381.1|10379.1|10375.6|10373.6|19
1602569400000|2020-10-13 06:10:00|10380.1|10378.1|10386.6|10384.6|10387.6|10385.6|10380.1|10378.1|21
1602569700000|2020-10-13 06:15:00|10387.1|10385.1|10391.1|10389.1|10391.6|10389.6|10385.6|10383.6|11
1602570000000|2020-10-13 06:20:00|10390.6|10388.6|10388.6|10386.6|10394.6|10392.6|10388.6|10386.6|26
1602570300000|2020-10-13 06:25:00|10389.1|10387.1|10391.6|10389.6|10392.6|10390.6|10387.6|10385.6|10
1602570600000|2020-10-13 06:30:00|10390.1|10388.1|10382.6|10380.6|10391.6|10389.6|10382.1|10380.1|62
1602570900000|2020-10-13 06:35:00|10382.1|10380.1|10370.1|10368.1|10384.1|10382.1|10366.1|10364.1|79
1602571200000|2020-10-13 06:40:00|10370.6|10368.6|10371.6|10369.6|10373.6|10371.6|10366.6|10364.6|23
1602571500000|2020-10-13 06:45:00|10371.1|10369.1|10370.1|10368.1|10372.6|10370.6|10367.6|10365.6|37
1602571800000|2020-10-13 06:50:00|10370.6|10368.6|10373.6|10371.6|10375.1|10373.1|10370.1|10368.1|15
1602572100000|2020-10-13 06:55:00|10373.1|10371.1|10376.1|10374.1|10377.1|10375.1|10371.1|10369.1|26
1602572400000|2020-10-13 07:00:00|10374.6|10372.6|10363.6|10361.6|10378.1|10376.1|10350.1|10348.1|1162
1602572700000|2020-10-13 07:05:00|10363.1|10361.1|10357.1|10355.1|10367.1|10365.1|10352.1|10350.1|366
1602573000000|2020-10-13 07:10:00|10356.6|10354.6|10358.6|10356.6|10363.6|10361.6|10349.1|10347.1|366
1602573300000|2020-10-13 07:15:00|10360.1|10358.1|10341.6|10339.6|10360.6|10358.6|10339.6|10337.6|317
1602573600000|2020-10-13 07:20:00|10342.1|10340.1|10353.1|10351.1|10353.6|10351.6|10332.6|10330.6|327
1602573900000|2020-10-13 07:25:00|10352.6|10350.6|10359.1|10357.1|10360.6|10358.6|10343.1|10341.1|206
1602574200000|2020-10-13 07:30:00|10359.6|10357.6|10354.6|10352.6|10362.1|10360.1|10351.1|10349.1|271
1602574500000|2020-10-13 07:35:00|10355.1|10353.1|10366.1|10364.1|10367.1|10365.1|10351.1|10349.1|237
1602574800000|2020-10-13 07:40:00|10365.2|10363.2|10367.2|10365.2|10369.7|10367.7|10362.2|10360.2|197
1602575100000|2020-10-13 07:45:00|10366.7|10364.7|10366.2|10364.2|10367.2|10365.2|10360.7|10358.7|137
1602575400000|2020-10-13 07:50:00|10365.7|10363.7|10364.2|10362.2|10369.7|10367.7|10361.7|10359.7|132
1602575700000|2020-10-13 07:55:00|10365.2|10363.2|10365.2|10363.2|10366.2|10364.2|10361.7|10359.7|111
1602576000000|2020-10-13 08:00:00|10365.7|10363.7|10378.2|10376.2|10385.2|10383.2|10365.7|10363.7|224
1602576300000|2020-10-13 08:05:00|10378.7|10376.7|10374.2|10372.2|10379.7|10377.7|10371.7|10369.7|107
1602576600000|2020-10-13 08:10:00|10374.7|10372.7|10374.2|10372.2|10383.2|10381.2|10373.7|10371.7|124
1602576900000|2020-10-13 08:15:00|10374.7|10372.7|10377.2|10375.2|10379.2|10377.2|10373.7|10371.7|83
1602577200000|2020-10-13 08:20:00|10377.7|10375.7|10378.2|10376.2|10382.2|10380.2|10376.2|10374.2|110
1602577500000|2020-10-13 08:25:00|10377.7|10375.7|10379.7|10377.7|10386.7|10384.7|10377.2|10375.2|121
1602577800000|2020-10-13 08:30:00|10379.2|10377.2|10383.7|10381.7|10389.2|10387.2|10379.2|10377.2|114
1602578100000|2020-10-13 08:35:00|10385.2|10383.2|10372.7|10370.7|10386.2|10384.2|10369.7|10367.7|174
1602578400000|2020-10-13 08:40:00|10372.2|10370.2|10371.2|10369.2|10376.2|10374.2|10370.2|10368.2|63
1602578700000|2020-10-13 08:45:00|10370.2|10368.2|10384.7|10382.7|10385.7|10383.7|10369.2|10367.2|88
1602579000000|2020-10-13 08:50:00|10384.2|10382.2|10384.2|10382.2|10385.7|10383.7|10377.7|10375.7|73
1602579300000|2020-10-13 08:55:00|10383.7|10381.7|10385.7|10383.7|10387.7|10385.7|10382.2|10380.2|135
1602579600000|2020-10-13 09:00:00|10385.2|10383.2|10378.7|10376.7|10385.7|10383.7|10375.2|10373.2|135
1602579900000|2020-10-13 09:05:00|10378.2|10376.2|10375.7|10373.7|10381.7|10379.7|10373.2|10371.2|199
1602580200000|2020-10-13 09:10:00|10376.2|10374.2|10381.7|10379.7|10382.7|10380.7|10374.2|10372.2|161
1602580500000|2020-10-13 09:15:00|10381.2|10379.2|10382.7|10380.7|10383.2|10381.2|10377.2|10375.2|126
1602580800000|2020-10-13 09:20:00|10382.2|10380.2|10383.7|10381.7|10386.7|10384.7|10381.7|10379.7|137
1602581100000|2020-10-13 09:25:00|10384.2|10382.2|10384.7|10382.7|10388.2|10386.2|10382.7|10380.7|59
1602581400000|2020-10-13 09:30:00|10384.2|10382.2|10378.7|10376.7|10385.2|10383.2|10377.7|10375.7|80
1602581700000|2020-10-13 09:35:00|10379.2|10377.2|10388.2|10386.2|10388.7|10386.7|10378.7|10376.7|139
1602582000000|2020-10-13 09:40:00|10388.7|10386.7|10389.2|10387.2|10391.7|10389.7|10384.7|10382.7|136
1602582300000|2020-10-13 09:45:00|10389.7|10387.7|10389.7|10387.7|10391.7|10389.7|10385.7|10383.7|58
1602582600000|2020-10-13 09:50:00|10390.2|10388.2|10387.7|10385.7|10391.7|10389.7|10383.2|10381.2|107
1602582900000|2020-10-13 09:55:00|10387.2|10385.2|10393.2|10391.2|10393.7|10391.7|10385.7|10383.7|124
1602583200000|2020-10-13 10:00:00|10392.7|10390.7|10390.7|10388.7|10396.7|10394.7|10387.7|10385.7|145
1602583500000|2020-10-13 10:05:00|10391.2|10389.2|10389.7|10387.7|10391.7|10389.7|10385.2|10383.2|149
1602583800000|2020-10-13 10:10:00|10389.2|10387.2|10387.7|10385.7|10392.2|10390.2|10386.7|10384.7|140
1602584100000|2020-10-13 10:15:00|10388.2|10386.2|10396.2|10394.2|10398.2|10396.2|10387.7|10385.7|119
1602584400000|2020-10-13 10:20:00|10395.7|10393.7|10395.7|10393.7|10397.7|10395.7|10394.2|10392.2|115
1602584700000|2020-10-13 10:25:00|10396.2|10394.2|10400.7|10398.7|10400.7|10398.7|10394.7|10392.7|612
1602585000000|2020-10-13 10:30:00|10399.7|10397.7|10404.2|10402.2|10406.7|10404.7|10398.7|10396.7|112
1602585300000|2020-10-13 10:35:00|10403.7|10401.7|10402.7|10400.7|10407.7|10405.7|10402.2|10400.2|104
1602585600000|2020-10-13 10:40:00|10402.2|10400.2|10396.7|10394.7|10402.7|10400.7|10396.7|10394.7|137
1602585900000|2020-10-13 10:45:00|10395.7|10393.7|10399.2|10397.2|10399.7|10397.7|10395.2|10393.2|73
1602586200000|2020-10-13 10:50:00|10398.7|10396.7|10396.2|10394.2|10399.2|10397.2|10392.2|10390.2|82
1602586500000|2020-10-13 10:55:00|10396.7|10394.7|10393.7|10391.7|10396.7|10394.7|10393.2|10391.2|85
1602586800000|2020-10-13 11:00:00|10394.2|10392.2|10395.2|10393.2|10396.7|10394.7|10391.7|10389.7|85
1602587100000|2020-10-13 11:05:00|10394.7|10392.7|10398.2|10396.2|10398.7|10396.7|10391.7|10389.7|62
1602587400000|2020-10-13 11:10:00|10398.7|10396.7|10400.7|10398.7|10402.7|10400.7|10398.2|10396.2|114
1602587700000|2020-10-13 11:15:00|10401.2|10399.2|10399.2|10397.2|10401.7|10399.7|10395.7|10393.7|53
1602588000000|2020-10-13 11:20:00|10398.7|10396.7|10400.7|10398.7|10400.7|10398.7|10396.2|10394.2|36
1602588300000|2020-10-13 11:25:00|10401.2|10399.2|10402.7|10400.7|10403.2|10401.2|10398.7|10396.7|98
1602588600000|2020-10-13 11:30:00|10402.2|10400.2|10405.2|10403.2|10408.7|10406.7|10402.2|10400.2|146
1602588900000|2020-10-13 11:35:00|10404.7|10402.7|10404.2|10402.2|10406.7|10404.7|10401.7|10399.7|41
1602589200000|2020-10-13 11:40:00|10403.7|10401.7|10402.7|10400.7|10404.7|10402.7|10400.2|10398.2|46
1602589500000|2020-10-13 11:45:00|10402.2|10400.2|10396.7|10394.7|10402.2|10400.2|10396.2|10394.2|77
1602589800000|2020-10-13 11:50:00|10396.2|10394.2|10392.7|10390.7|10397.7|10395.7|10388.7|10386.7|74
1602590100000|2020-10-13 11:55:00|10392.2|10390.2|10391.7|10389.7|10395.7|10393.7|10391.2|10389.2|45
1602590400000|2020-10-13 12:00:00|10391.2|10389.2|10393.7|10391.7|10394.7|10392.7|10389.7|10387.7|43
1602590700000|2020-10-13 12:05:00|10394.2|10392.2|10396.2|10394.2|10397.7|10395.7|10392.2|10390.2|134
1602591000000|2020-10-13 12:10:00|10396.7|10394.7|10396.7|10394.7|10399.7|10397.7|10395.7|10393.7|210
1602591300000|2020-10-13 12:15:00|10396.2|10394.2|10399.7|10397.7|10400.2|10398.2|10396.2|10394.2|50
1602591600000|2020-10-13 12:20:00|10399.2|10397.2|10386.7|10384.7|10399.7|10397.7|10386.7|10384.7|205
1602591900000|2020-10-13 12:25:00|10387.2|10385.2|10388.7|10386.7|10389.2|10387.2|10383.7|10381.7|283
1602592200000|2020-10-13 12:30:00|10390.2|10388.2|10384.7|10382.7|10390.7|10388.7|10383.7|10381.7|245
1602592500000|2020-10-13 12:35:00|10385.2|10383.2|10382.2|10380.2|10385.7|10383.7|10379.7|10377.7|193
1602592800000|2020-10-13 12:40:00|10382.7|10380.7|10377.7|10375.7|10383.7|10381.7|10377.7|10375.7|123
1602593100000|2020-10-13 12:45:00|10376.7|10374.7|10367.2|10365.2|10378.2|10376.2|10366.2|10364.2|136
1602593400000|2020-10-13 12:50:00|10366.7|10364.7|10360.2|10358.2|10367.2|10365.2|10356.2|10354.2|307
1602593700000|2020-10-13 12:55:00|10359.7|10357.7|10364.7|10362.7|10366.2|10364.2|10354.7|10352.7|382
1602594000000|2020-10-13 13:00:00|10365.2|10363.2|10359.2|10357.2|10367.2|10365.2|10359.2|10357.2|188
1602594300000|2020-10-13 13:05:00|10358.2|10356.2|10355.7|10353.7|10359.7|10357.7|10353.7|10351.7|343
1602594600000|2020-10-13 13:10:00|10354.7|10352.7|10356.7|10354.7|10357.7|10355.7|10346.7|10344.7|127
1602594900000|2020-10-13 13:15:00|10356.2|10354.2|10359.7|10357.7|10360.2|10358.2|10356.2|10354.2|109
1602595200000|2020-10-13 13:20:00|10359.2|10357.2|10352.7|10350.7|10359.2|10357.2|10348.2|10346.2|210
1602595500000|2020-10-13 13:25:00|10353.2|10351.2|10351.7|10349.7|10355.7|10353.7|10348.7|10346.7|136
1602595800000|2020-10-13 13:30:00|10352.7|10350.7|10349.2|10347.2|10355.2|10353.2|10342.7|10340.7|366
1602596100000|2020-10-13 13:35:00|10350.2|10348.2|10345.2|10343.2|10353.7|10351.7|10344.2|10342.2|162
1602596400000|2020-10-13 13:40:00|10345.7|10343.7|10352.2|10350.2|10358.7|10356.7|10344.7|10342.7|183
1602596700000|2020-10-13 13:45:00|10351.7|10349.7|10354.7|10352.7|10355.7|10353.7|10346.2|10344.2|173
1602597000000|2020-10-13 13:50:00|10355.2|10353.2|10351.7|10349.7|10356.7|10354.7|10349.2|10347.2|165
1602597300000|2020-10-13 13:55:00|10351.2|10349.2|10364.2|10362.2|10364.2|10362.2|10350.7|10348.7|230
1602597600000|2020-10-13 14:00:00|10363.2|10361.2|10357.7|10355.7|10363.7|10361.7|10355.7|10353.7|331
1602597900000|2020-10-13 14:05:00|10357.2|10355.2|10351.2|10349.2|10358.7|10356.7|10345.7|10343.7|226
1602598200000|2020-10-13 14:10:00|10350.9|10348.9|10346.9|10344.9|10351.9|10349.9|10338.9|10336.9|350
1602598500000|2020-10-13 14:15:00|10347.4|10345.4|10354.4|10352.4|10356.4|10354.4|10344.9|10342.9|282
1602598800000|2020-10-13 14:20:00|10353.9|10351.9|10355.4|10353.4|10356.4|10354.4|10350.4|10348.4|191
1602599100000|2020-10-13 14:25:00|10354.9|10352.9|10352.9|10350.9|10356.4|10354.4|10351.9|10349.9|152
1602599400000|2020-10-13 14:30:00|10353.4|10351.4|10345.4|10343.4|10353.4|10351.4|10342.4|10340.4|265
1602599700000|2020-10-13 14:35:00|10345.9|10343.9|10341.4|10339.4|10347.4|10345.4|10341.4|10339.4|254
1602600000000|2020-10-13 14:40:00|10341.9|10339.9|10328.4|10326.4|10343.4|10341.4|10327.4|10325.4|259
1602600300000|2020-10-13 14:45:00|10328.9|10326.9|10326.9|10324.9|10333.4|10331.4|10326.4|10324.4|217
1602600600000|2020-10-13 14:50:00|10326.4|10324.4|10323.9|10321.9|10327.4|10325.4|10317.4|10315.4|266
1602600900000|2020-10-13 14:55:00|10323.4|10321.4|10328.9|10326.9|10333.4|10331.4|10321.4|10319.4|319
1602601200000|2020-10-13 15:00:00|10329.4|10327.4|10322.9|10320.9|10329.4|10327.4|10320.9|10318.9|147
1602601500000|2020-10-13 15:05:00|10322.4|10320.4|10328.4|10326.4|10328.9|10326.9|10320.9|10318.9|253
1602601800000|2020-10-13 15:10:00|10328.9|10326.9|10325.4|10323.4|10329.4|10327.4|10323.4|10321.4|346
1602602100000|2020-10-13 15:15:00|10325.9|10323.9|10330.9|10328.9|10331.4|10329.4|10323.9|10321.9|253
1602602400000|2020-10-13 15:20:00|10330.4|10328.4|10344.4|10342.4|10345.4|10343.4|10330.4|10328.4|705
1602602700000|2020-10-13 15:25:00|10343.9|10341.9|10337.4|10335.4|10345.4|10343.4|10333.4|10331.4|1548
1602603000000|2020-10-13 15:30:00|10335.4|10333.4|10342.9|10340.9|10343.4|10341.4|10335.4|10333.4|611
1602603300000|2020-10-13 15:35:00|10343.4|10341.4|10341.9|10339.9|10345.9|10343.9|10339.4|10337.4|283
1602603600000|2020-10-13 15:40:00|10342.4|10340.4|10338.4|10336.4|10345.9|10343.9|10336.9|10334.9|131
1602603900000|2020-10-13 15:45:00|10337.9|10335.9|10341.4|10339.4|10341.4|10339.4|10337.4|10335.4|60
1602604200000|2020-10-13 15:50:00|10341.9|10339.9|10345.9|10343.9|10346.4|10344.4|10341.9|10339.9|57
1602604500000|2020-10-13 15:55:00|10345.4|10343.4|10346.4|10344.4|10348.4|10346.4|10344.4|10342.4|99
1602604800000|2020-10-13 16:00:00|10347.4|10345.4|10350.4|10348.4|10352.4|10350.4|10347.4|10345.4|63
1602605100000|2020-10-13 16:05:00|10352.4|10350.4|10355.4|10353.4|10357.4|10355.4|10349.9|10347.9|95
1602605400000|2020-10-13 16:10:00|10355.9|10353.9|10347.4|10345.4|10356.4|10354.4|10346.9|10344.9|72
1602605700000|2020-10-13 16:15:00|10347.9|10345.9|10347.4|10345.4|10349.9|10347.9|10343.4|10341.4|27
1602606000000|2020-10-13 16:20:00|10346.9|10344.9|10352.4|10350.4|10352.4|10350.4|10346.4|10344.4|24
1602606300000|2020-10-13 16:25:00|10351.9|10349.9|10352.4|10350.4|10355.9|10353.9|10351.4|10349.4|23
1602606600000|2020-10-13 16:30:00|10351.9|10349.9|10349.4|10347.4|10354.4|10352.4|10348.9|10346.9|11
1602606900000|2020-10-13 16:35:00|10349.9|10347.9|10346.4|10344.4|10349.9|10347.9|10343.4|10341.4|9
1602607200000|2020-10-13 16:40:00|10345.9|10343.9|10349.4|10347.4|10349.4|10347.4|10345.9|10343.9|12
1602607500000|2020-10-13 16:45:00|10348.9|10346.9|10347.9|10345.9|10350.4|10348.4|10345.9|10343.9|29
1602607800000|2020-10-13 16:50:00|10347.4|10345.4|10348.4|10346.4|10348.9|10346.9|10345.4|10343.4|25
1602608100000|2020-10-13 16:55:00|10347.9|10345.9|10346.9|10344.9|10350.4|10348.4|10346.9|10344.9|21
1602608400000|2020-10-13 17:00:00|10346.4|10344.4|10344.9|10342.9|10348.9|10346.9|10343.9|10341.9|7
1602608700000|2020-10-13 17:05:00|10345.4|10343.4|10335.4|10333.4|10345.4|10343.4|10335.4|10333.4|4
1602609000000|2020-10-13 17:10:00|10335.9|10333.9|10341.9|10339.9|10341.9|10339.9|10335.9|10333.9|7
1602609300000|2020-10-13 17:15:00|10341.4|10339.4|10346.9|10344.9|10347.9|10345.9|10341.4|10339.4|9
1602609600000|2020-10-13 17:20:00|10346.4|10344.4|10341.9|10339.9|10347.4|10345.4|10337.4|10335.4|5
1602609900000|2020-10-13 17:25:00|10341.4|10339.4|10343.4|10341.4|10344.4|10342.4|10340.9|10338.9|3
1602610200000|2020-10-13 17:30:00|10343.9|10341.9|10342.4|10340.4|10343.9|10341.9|10340.4|10338.4|7
1602610500000|2020-10-13 17:35:00|10342.9|10340.9|10342.9|10340.9|10344.9|10342.9|10339.4|10337.4|6
1602610800000|2020-10-13 17:40:00|10343.4|10341.4|10341.4|10339.4|10345.9|10343.9|10340.4|10338.4|14
1602611100000|2020-10-13 17:45:00|10340.9|10338.9|10343.4|10341.4|10343.4|10341.4|10340.9|10338.9|0
1602611400000|2020-10-13 17:50:00|10342.9|10340.9|10340.9|10338.9|10343.9|10341.9|10339.4|10337.4|16
1602611700000|2020-10-13 17:55:00|10341.4|10339.4|10332.4|10330.4|10341.9|10339.9|10330.4|10328.4|64
1602612000000|2020-10-13 18:00:00|10331.9|10329.9|10333.9|10331.9|10334.9|10332.9|10327.9|10325.9|12
1602612300000|2020-10-13 18:05:00|10334.4|10332.4|10332.9|10330.9|10335.9|10333.9|10330.4|10328.4|2
1602612600000|2020-10-13 18:10:00|10333.4|10331.4|10338.9|10336.9|10341.9|10339.9|10331.9|10329.9|10
1602612900000|2020-10-13 18:15:00|10338.4|10336.4|10342.4|10340.4|10344.4|10342.4|10337.4|10335.4|8
1602613200000|2020-10-13 18:20:00|10341.9|10339.9|10341.9|10339.9|10343.4|10341.4|10336.4|10334.4|39
1602613500000|2020-10-13 18:25:00|10340.4|10338.4|10323.9|10321.9|10340.4|10338.4|10321.4|10319.4|45
1602613800000|2020-10-13 18:30:00|10324.4|10322.4|10326.9|10324.9|10327.9|10325.9|10314.9|10312.9|46
1602614100000|2020-10-13 18:35:00|10326.4|10324.4|10328.4|10326.4|10328.9|10326.9|10322.9|10320.9|58
1602614400000|2020-10-13 18:40:00|10326.9|10324.9|10327.9|10325.9|10328.9|10326.9|10322.4|10320.4|26
1602614700000|2020-10-13 18:45:00|10327.4|10325.4|10327.9|10325.9|10331.4|10329.4|10322.4|10320.4|28
1602615000000|2020-10-13 18:50:00|10328.4|10326.4|10326.4|10324.4|10330.4|10328.4|10324.4|10322.4|31
1602615300000|2020-10-13 18:55:00|10326.9|10324.9|10334.4|10332.4|10337.9|10335.9|10326.4|10324.4|24
1602615600000|2020-10-13 19:00:00|10333.9|10331.9|10341.4|10339.4|10343.4|10341.4|10333.4|10331.4|14
1602615900000|2020-10-13 19:05:00|10340.9|10338.9|10339.4|10337.4|10343.4|10341.4|10339.4|10337.4|14
1602616200000|2020-10-13 19:10:00|10339.9|10337.9|10343.4|10341.4|10344.9|10342.9|10339.9|10337.9|7
1602616500000|2020-10-13 19:15:00|10342.9|10340.9|10345.9|10343.9|10345.9|10343.9|10342.4|10340.4|13
1602616800000|2020-10-13 19:20:00|10345.4|10343.4|10351.4|10349.4|10352.9|10350.9|10344.4|10342.4|22
1602617100000|2020-10-13 19:25:00|10350.9|10348.9|10349.9|10347.9|10352.4|10350.4|10349.9|10347.9|12
1602617400000|2020-10-13 19:30:00|10350.4|10348.4|10352.9|10350.9|10353.4|10351.4|10349.4|10347.4|11
1602617700000|2020-10-13 19:35:00|10352.4|10350.4|10349.9|10347.9|10353.4|10351.4|10349.4|10347.4|25
1602618000000|2020-10-13 19:40:00|10350.4|10348.4|10349.9|10347.9|10352.4|10350.4|10349.4|10347.4|10
1602618300000|2020-10-13 19:45:00|10350.4|10348.4|10348.4|10346.4|10351.9|10349.9|10347.4|10345.4|53
1602618600000|2020-10-13 19:50:00|10348.9|10346.9|10347.9|10345.9|10349.9|10347.9|10345.9|10343.9|14
1602618900000|2020-10-13 19:55:00|10347.4|10345.4|10334.9|10328.9|10347.9|10345.9|10333.4|10328.9|38
1602619200000|2020-10-13 20:00:00|10335|10329|10336.4|10330.4|10341.7|10335.7|10334.7|10328.7|0
1602619500000|2020-10-13 20:05:00|10336.2|10330.2|10337.5|10331.5|10338.1|10332.1|10330.5|10324.5|0
1602619800000|2020-10-13 20:10:00|10337.2|10331.2|10342.3|10336.3|10343.1|10337.1|10336.4|10330.4|0
1602620100000|2020-10-13 20:15:00|10342.1|10336.1|10341.6|10335.6|10342.3|10336.3|10341.6|10335.6|0
1602620400000|2020-10-13 20:20:00|10341.4|10335.4|10341.8|10335.8|10341.8|10335.8|10341.4|10335.4|0
1602620700000|2020-10-13 20:25:00|10342.1|10336.1|10343|10337|10343.5|10337.5|10341.6|10335.6|0
1602621000000|2020-10-13 20:30:00|10343.1|10337.1|10340.3|10334.3|10346.2|10340.2|10336.7|10330.7|0
1602621300000|2020-10-13 20:35:00|10340.4|10334.4|10337.2|10331.2|10340.9|10334.9|10336.1|10330.1|0
1602621600000|2020-10-13 20:40:00|10337.3|10331.3|10338.9|10332.9|10339.5|10333.5|10336.1|10330.1|0
1602621900000|2020-10-13 20:45:00|10339|10333|10336.7|10330.7|10339.5|10333.5|10336.1|10330.1|0
1602622200000|2020-10-13 20:50:00|10336.6|10330.6|10335.5|10329.5|10337.8|10331.8|10335|10329|0
1602622500000|2020-10-13 20:55:00|10335|10329|10334.1|10328.1|10336.7|10330.7|10331.9|10325.9|0
1602622800000|2020-10-13 21:00:00|10334.2|10328.2|10334.9|10328.9|10334.9|10328.9|10334.2|10328.2|0
1602623100000|2020-10-13 21:05:00|10334.7|10328.7|10334.7|10328.7|10334.7|10328.7|10334.7|10328.7|0
1602623400000|2020-10-13 21:10:00|10334.9|10328.9|10335.6|10329.6|10335.6|10329.6|10334.7|10328.7|0
1602623700000|2020-10-13 21:15:00|10335.4|10329.4|10334.4|10328.4|10335.4|10329.4|10334.2|10328.2|0
1602624000000|2020-10-13 21:20:00|10334.7|10328.7|10334.4|10328.4|10334.7|10328.7|10334.2|10328.2|0
1602624300000|2020-10-13 21:25:00|10334.2|10328.2|10334.2|10328.2|10334.2|10328.2|10334.2|10328.2|0
1602624600000|2020-10-13 21:30:00|10333.9|10327.9|10334.4|10328.4|10334.4|10328.4|10333.7|10327.7|0
1602625200000|2020-10-13 21:40:00|10334.2|10328.2|10334.2|10328.2|10334.7|10328.7|10334.2|10328.2|0
1602625500000|2020-10-13 21:45:00|10334.7|10328.7|10334.2|10328.2|10334.7|10328.7|10333.7|10327.7|0
1602625800000|2020-10-13 21:50:00|10334.4|10328.4|10334.4|10328.4|10334.4|10328.4|10334.2|10328.2|0
1602626100000|2020-10-13 21:55:00|10334.7|10328.7|10334.9|10328.9|10334.9|10328.9|10334.4|10328.4|0
1602626400000|2020-10-13 22:00:00|10334.2|10328.2|10338.4|10332.4|10340|10334|10332.5|10326.5|0
1602626700000|2020-10-13 22:05:00|10338.7|10332.7|10340.6|10334.6|10341.1|10335.1|10338.1|10332.1|0
1602627000000|2020-10-13 22:10:00|10340.7|10334.7|10341.7|10335.7|10342.8|10336.8|10340.6|10334.6|0
1602627300000|2020-10-13 22:15:00|10341.8|10335.8|10342.3|10336.3|10345.1|10339.1|10340.6|10334.6|0
1602627600000|2020-10-13 22:20:00|10342.4|10336.4|10343.4|10337.4|10344.5|10338.5|10342.3|10336.3|0
1602627900000|2020-10-13 22:25:00|10343.3|10337.3|10342.3|10336.3|10343.4|10337.4|10342.3|10336.3|0
1602628200000|2020-10-13 22:30:00|10342.4|10336.4|10339.2|10333.2|10343.4|10337.4|10338.7|10332.7|0
1602628500000|2020-10-13 22:35:00|10338.9|10332.9|10339.2|10333.2|10340|10334|10338.7|10332.7|0
1602628800000|2020-10-13 22:40:00|10339.3|10333.3|10344.5|10338.5|10345.1|10339.1|10339.3|10333.3|0
1602629100000|2020-10-13 22:45:00|10344.6|10338.6|10348.7|10342.7|10348.7|10342.7|10344.2|10338.2|0
1602629400000|2020-10-13 22:50:00|10348.8|10342.8|10351.8|10345.8|10352.3|10346.3|10348.8|10342.8|0
1602629700000|2020-10-13 22:55:00|10351.7|10345.7|10347.9|10341.9|10351.7|10345.7|10347.6|10341.6|0
1602630000000|2020-10-13 23:00:00|10348.1|10342.1|10348.7|10342.7|10349.8|10343.8|10345.1|10339.1|0
1602630300000|2020-10-13 23:05:00|10348.8|10342.8|10351|10345|10351|10345|10348.1|10342.1|0
1602630600000|2020-10-13 23:10:00|10350.9|10344.9|10351|10345|10351.8|10345.8|10348.7|10342.7|0
1602630900000|2020-10-13 23:15:00|10351.1|10345.1|10352.3|10346.3|10353.5|10347.5|10350.7|10344.7|0
1602631200000|2020-10-13 23:20:00|10352.2|10346.2|10351|10345|10352.2|10346.2|10348.7|10342.7|0
1602631500000|2020-10-13 23:25:00|10351.3|10345.3|10352.9|10346.9|10354|10348|10351.3|10345.3|0
1602631800000|2020-10-13 23:30:00|10352.8|10346.8|10352.9|10346.9|10354.6|10348.6|10352.3|10346.3|0
1602632100000|2020-10-13 23:35:00|10353.2|10347.2|10349.8|10343.8|10353.2|10347.2|10349.3|10343.3|0
1602632400000|2020-10-13 23:40:00|10349.9|10343.9|10352.3|10346.3|10353.2|10347.2|10349.9|10343.9|0
1602632700000|2020-10-13 23:45:00|10352.2|10346.2|10352.3|10346.3|10354.6|10348.6|10350.4|10344.4|0
1602633000000|2020-10-13 23:50:00|10352.1|10346.1|10350.4|10344.4|10352.3|10346.3|10349.8|10343.8|0
1602633300000|2020-10-13 23:55:00|10350.3|10344.3|10350.7|10344.7|10351.8|10345.8|10349.8|10343.8|0
1602633600000|2020-10-14 00:00:00|10351|10345|10350.4|10344.4|10354|10348|10343.4|10337.4|0
1602633900000|2020-10-14 00:05:00|10350.1|10344.1|10353.6|10347.6|10361.6|10355.6|10349.8|10343.8|0
1602634200000|2020-10-14 00:10:00|10354|10348|10355.7|10349.7|10356.8|10350.8|10354|10348|0
1602634500000|2020-10-14 00:15:00|10355.6|10349.6|10346.4|10340.4|10355.7|10349.7|10336.2|10330.2|0
1602634800000|2020-10-14 00:20:00|10346.3|10340.3|10350.1|10344.1|10351.4|10345.4|10346.1|10340.1|0
1602635100000|2020-10-14 00:25:00|10350|10344|10351|10345|10353.6|10347.6|10346|10340|0
1602635400000|2020-10-14 00:30:00|10351.1|10345.1|10351.1|10345.1|10353.6|10347.6|10351|10345|0
1602635700000|2020-10-14 00:35:00|10351|10345|10349.6|10343.6|10351|10345|10347.2|10341.2|0
1602636000000|2020-10-14 00:40:00|10349.2|10343.2|10353.4|10347.4|10353.6|10347.6|10348.4|10342.4|0
1602636300000|2020-10-14 00:45:00|10353.5|10347.5|10353.4|10347.4|10353.5|10347.5|10350.7|10344.7|0
1602636600000|2020-10-14 00:50:00|10353.5|10347.5|10355.9|10349.9|10356|10350|10353.5|10347.5|0
1602636900000|2020-10-14 00:55:00|10355|10349|10353.5|10347.5|10356|10350|10353.4|10347.4|0
1602637200000|2020-10-14 01:00:00|10353.6|10347.6|10350.9|10344.9|10356|10350|10348.1|10342.1|0
1602637500000|2020-10-14 01:05:00|10351|10345|10353.6|10347.6|10356.1|10350.1|10350.9|10344.9|0
1602637800000|2020-10-14 01:10:00|10353.5|10347.5|10358.4|10352.4|10358.4|10352.4|10352.9|10346.9|0
1602638100000|2020-10-14 01:15:00|10358.5|10352.5|10345.2|10339.2|10358.8|10352.8|10345.2|10339.2|0
1602638400000|2020-10-14 01:20:00|10345.3|10339.3|10339.8|10333.8|10346.5|10340.5|10339.6|10333.6|0
1602638700000|2020-10-14 01:25:00|10339.9|10333.9|10347.7|10341.7|10347.7|10341.7|10339.9|10333.9|0
1602639000000|2020-10-14 01:30:00|10347.6|10341.6|10350.4|10344.4|10350.5|10344.5|10345|10339|0
1602639300000|2020-10-14 01:35:00|10350.3|10344.3|10352.9|10346.9|10353|10347|10347.9|10341.9|0
1602639600000|2020-10-14 01:40:00|10353|10347|10352.9|10346.9|10358.1|10352.1|10350.3|10344.3|0
1602639900000|2020-10-14 01:45:00|10352.8|10346.8|10357.1|10351.1|10358.4|10352.4|10352.8|10346.8|0
1602640200000|2020-10-14 01:50:00|10357|10351|10353.3|10347.3|10358.4|10352.4|10353.3|10347.3|0
1602640500000|2020-10-14 01:55:00|10353.4|10347.4|10353.4|10347.4|10357.3|10351.3|10353.3|10347.3|0
1602640800000|2020-10-14 02:00:00|10353|10347|10348.4|10342.4|10353.4|10347.4|10348.3|10342.3|0
1602641100000|2020-10-14 02:05:00|10348.5|10342.5|10353.6|10347.6|10356.6|10350.6|10348.4|10342.4|0
1602641400000|2020-10-14 02:10:00|10354|10348|10357.7|10351.7|10358.8|10352.8|10353.6|10347.6|0
1602641700000|2020-10-14 02:15:00|10358.1|10352.1|10361.5|10355.5|10364.1|10358.1|10356.5|10350.5|0
1602642000000|2020-10-14 02:20:00|10361.6|10355.6|10360.5|10354.5|10364.3|10358.3|10359.3|10353.3|0
1602642300000|2020-10-14 02:25:00|10360.1|10354.1|10359.1|10353.1|10361.7|10355.7|10359.1|10353.1|0
1602642600000|2020-10-14 02:30:00|10359.2|10353.2|10361.7|10355.7|10364.2|10358.2|10359|10353|0
1602642900000|2020-10-14 02:35:00|10362.1|10356.1|10358.9|10352.9|10364|10358|10358.9|10352.9|0
1602643200000|2020-10-14 02:40:00|10359|10353|10353.9|10347.9|10359|10353|10353.9|10347.9|0
1602643500000|2020-10-14 02:45:00|10354|10348|10356.5|10350.5|10359|10353|10353.9|10347.9|0
1602643800000|2020-10-14 02:50:00|10356.6|10350.6|10359.2|10353.2|10360.5|10354.5|10356.5|10350.5|0
1602644100000|2020-10-14 02:55:00|10359.3|10353.3|10356.5|10350.5|10359.3|10353.3|10356.5|10350.5|0
1602644400000|2020-10-14 03:00:00|10356.9|10350.9|10359|10353|10361.5|10355.5|10356.4|10350.4|0
1602644700000|2020-10-14 03:05:00|10359.1|10353.1|10361.7|10355.7|10361.7|10355.7|10359.1|10353.1|0
1602645000000|2020-10-14 03:10:00|10361.6|10355.6|10361.6|10355.6|10361.7|10355.7|10360.3|10354.3|0
1602645300000|2020-10-14 03:15:00|10361.7|10355.7|10365.8|10359.8|10367.1|10361.1|10361.6|10355.6|0
1602645600000|2020-10-14 03:20:00|10366.3|10360.3|10367.3|10361.3|10368.5|10362.5|10364.6|10358.6|0
1602645900000|2020-10-14 03:25:00|10367.4|10361.4|10366|10360|10369.9|10363.9|10366|10360|0
1602646200000|2020-10-14 03:30:00|10367.2|10361.2|10367.2|10361.2|10368.6|10362.6|10364.8|10358.8|0
1602646500000|2020-10-14 03:35:00|10367.3|10361.3|10369.8|10363.8|10372.3|10366.3|10367.3|10361.3|0
1602646800000|2020-10-14 03:40:00|10369.7|10363.7|10364.6|10358.6|10369.8|10363.8|10364.6|10358.6|0
1602647100000|2020-10-14 03:45:00|10364.7|10358.7|10364.7|10358.7|10367.2|10361.2|10364.7|10358.7|0
1602647400000|2020-10-14 03:50:00|10364.8|10358.8|10364.7|10358.7|10364.8|10358.8|10364.7|10358.7|0
1602647700000|2020-10-14 03:55:00|10364.3|10358.3|10362.2|10356.2|10364.7|10358.7|10362.1|10356.1|0
1602648000000|2020-10-14 04:00:00|10362.3|10356.3|10362.5|10356.5|10364.9|10358.9|10362.3|10356.3|0
1602648300000|2020-10-14 04:05:00|10362.6|10356.6|10372.4|10366.4|10372.4|10366.4|10362.6|10356.6|0
1602648600000|2020-10-14 04:10:00|10372.5|10366.5|10372.5|10366.5|10374.9|10368.9|10372.4|10366.4|0
1602648900000|2020-10-14 04:15:00|10372.6|10366.6|10370.2|10364.2|10373.9|10367.9|10368.9|10362.9|0
1602649200000|2020-10-14 04:20:00|10370.3|10364.3|10370.2|10364.2|10370.3|10364.3|10370.2|10364.2|0
1602649500000|2020-10-14 04:25:00|10370.1|10364.1|10367.6|10361.6|10370.2|10364.2|10367.6|10361.6|0
1602649800000|2020-10-14 04:30:00|10367.5|10361.5|10364.9|10358.9|10367.6|10361.6|10362.3|10356.3|0
1602650100000|2020-10-14 04:35:00|10365|10359|10364.8|10358.8|10366.1|10360.1|10364.7|10358.7|0
1602650400000|2020-10-14 04:40:00|10364.7|10358.7|10359.5|10353.5|10364.7|10358.7|10359.4|10353.4|0
1602650700000|2020-10-14 04:45:00|10360.4|10354.4|10356.7|10350.7|10362|10356|10356.7|10350.7|0
1602651000000|2020-10-14 04:50:00|10356.8|10350.8|10354.3|10348.3|10356.9|10350.9|10353.9|10347.9|0
1602651300000|2020-10-14 04:55:00|10354.4|10348.4|10356.8|10350.8|10356.8|10350.8|10354.3|10348.3|0
1602651600000|2020-10-14 05:00:00|10356.9|10350.9|10354.2|10348.2|10356.9|10350.9|10354.2|10348.2|0
1602651900000|2020-10-14 05:05:00|10354.1|10348.1|10354.3|10348.3|10359.4|10353.4|10354.1|10348.1|0
1602652200000|2020-10-14 05:10:00|10354.2|10348.2|10354.3|10348.3|10356.9|10350.9|10354.2|10348.2|0
1602652500000|2020-10-14 05:15:00|10355.2|10349.2|10354.1|10348.1|10356.8|10350.8|10354|10348|0
1602652800000|2020-10-14 05:20:00|10354|10348|10349.1|10343.1|10354.1|10348.1|10346.3|10340.3|0
1602653100000|2020-10-14 05:25:00|10349|10343|10348.7|10342.7|10351.7|10345.7|10346.2|10340.2|0
1602653400000|2020-10-14 05:30:00|10348.8|10342.8|10351.4|10345.4|10351.4|10345.4|10347.4|10341.4|0
1602653700000|2020-10-14 05:35:00|10351.5|10345.5|10348.7|10342.7|10351.5|10345.5|10348.7|10342.7|0
1602654000000|2020-10-14 05:40:00|10349.6|10343.6|10353.7|10347.7|10353.7|10347.7|10348.7|10342.7|0
1602654300000|2020-10-14 05:45:00|10353.8|10347.8|10353.7|10347.7|10353.8|10347.8|10353.6|10347.6|0
1602654600000|2020-10-14 05:50:00|10353.8|10347.8|10353.8|10347.8|10353.8|10347.8|10353.7|10347.7|0
1602654900000|2020-10-14 05:55:00|10353.7|10347.7|10353.7|10347.7|10356.3|10350.3|10353.6|10347.6|0
1602655200000|2020-10-14 06:00:00|10345.4|10343.4|10337.9|10335.9|10351.4|10349.4|10337.4|10335.4|31
1602655500000|2020-10-14 06:05:00|10337.4|10335.4|10343.9|10341.9|10345.4|10343.4|10337.4|10335.4|6
1602655800000|2020-10-14 06:10:00|10344.4|10342.4|10344.4|10342.4|10347.9|10345.9|10340.4|10338.4|11
1602656100000|2020-10-14 06:15:00|10344.9|10342.9|10345.9|10343.9|10347.9|10345.9|10343.9|10341.9|5
1602656400000|2020-10-14 06:20:00|10346.9|10344.9|10348.9|10346.9|10352.9|10350.9|10345.9|10343.9|8
1602656700000|2020-10-14 06:25:00|10348.4|10346.4|10348.4|10346.4|10350.4|10348.4|10347.9|10345.9|2
1602657000000|2020-10-14 06:30:00|10347.9|10345.9|10355.9|10353.9|10357.9|10355.9|10347.9|10345.9|21
1602657300000|2020-10-14 06:35:00|10356.4|10354.4|10351.4|10349.4|10358.4|10356.4|10350.9|10348.9|28
1602657600000|2020-10-14 06:40:00|10350.9|10348.9|10360.4|10358.4|10360.4|10358.4|10350.9|10348.9|8
1602657900000|2020-10-14 06:45:00|10359.9|10357.9|10359.4|10357.4|10363.9|10361.9|10358.9|10356.9|54
1602658200000|2020-10-14 06:50:00|10359.9|10357.9|10361.9|10359.9|10364.9|10362.9|10357.4|10355.4|15
1602658500000|2020-10-14 06:55:00|10361.4|10359.4|10365.4|10363.4|10370.9|10368.9|10359.4|10357.4|140
1602658800000|2020-10-14 07:00:00|10366.9|10364.9|10362.9|10360.9|10373.9|10371.9|10354.9|10352.9|544
1602659100000|2020-10-14 07:05:00|10361.9|10359.9|10368.4|10366.4|10370.4|10368.4|10353.9|10351.9|438
1602659400000|2020-10-14 07:10:00|10369.9|10367.9|10376.4|10374.4|10380.4|10378.4|10364.9|10362.9|390
1602659700000|2020-10-14 07:15:00|10376.9|10374.9|10367.9|10365.9|10377.9|10375.9|10366.9|10364.9|162
1602660000000|2020-10-14 07:20:00|10368.4|10366.4|10373.9|10371.9|10376.9|10374.9|10359.9|10357.9|227
1602660300000|2020-10-14 07:25:00|10374.4|10372.4|10373.9|10371.9|10380.4|10378.4|10372.9|10370.9|235
1602660600000|2020-10-14 07:30:00|10373.4|10371.4|10376.9|10374.9|10379.4|10377.4|10370.9|10368.9|296
1602660900000|2020-10-14 07:35:00|10377.4|10375.4|10377.4|10375.4|10382.9|10380.9|10375.4|10373.4|221
1602661200000|2020-10-14 07:40:00|10377|10375|10380|10378|10384|10382|10377|10375|189
1602661500000|2020-10-14 07:45:00|10379.5|10377.5|10378|10376|10383.5|10381.5|10377|10375|125
1602661800000|2020-10-14 07:50:00|10379|10377|10374|10372|10379|10377|10371|10369|197
1602662100000|2020-10-14 07:55:00|10373.5|10371.5|10382|10380|10382|10380|10373.5|10371.5|275
1602662400000|2020-10-14 08:00:00|10381|10379|10383|10381|10386|10384|10376.5|10374.5|180
1602662700000|2020-10-14 08:05:00|10382.5|10380.5|10381|10379|10383|10381|10376|10374|197
1602663000000|2020-10-14 08:10:00|10381.5|10379.5|10385|10383|10388|10386|10381.5|10379.5|147
1602663300000|2020-10-14 08:15:00|10385.5|10383.5|10374|10372|10386.5|10384.5|10374|10372|180
1602663600000|2020-10-14 08:20:00|10373.5|10371.5|10378|10376|10378|10376|10372.5|10370.5|97
1602663900000|2020-10-14 08:25:00|10377.5|10375.5|10383|10381|10384|10382|10376.5|10374.5|150
1602664200000|2020-10-14 08:30:00|10383.5|10381.5|10376|10374|10385|10383|10375.5|10373.5|152
1602664500000|2020-10-14 08:35:00|10376.5|10374.5|10373|10371|10377|10375|10371|10369|119
1602664800000|2020-10-14 08:40:00|10373.5|10371.5|10377.5|10375.5|10385|10383|10373.5|10371.5|202
1602665100000|2020-10-14 08:45:00|10378|10376|10372.5|10370.5|10381|10379|10371|10369|139
1602665400000|2020-10-14 08:50:00|10372|10370|10377|10375|10378|10376|10372|10370|101
1602665700000|2020-10-14 08:55:00|10377.5|10375.5|10362.5|10360.5|10377.5|10375.5|10362.5|10360.5|210
1602666000000|2020-10-14 09:00:00|10363|10361|10359|10357|10371.5|10369.5|10358.5|10356.5|267
1602666300000|2020-10-14 09:05:00|10358.5|10356.5|10359|10357|10362.5|10360.5|10357|10355|126
1602666600000|2020-10-14 09:10:00|10358.5|10356.5|10354.5|10352.5|10360|10358|10351|10349|201
1602666900000|2020-10-14 09:15:00|10354|10352|10356|10354|10358.5|10356.5|10354|10352|153
1602667200000|2020-10-14 09:20:00|10356.5|10354.5|10357|10355|10358|10356|10352|10350|214
1602667500000|2020-10-14 09:25:00|10356.5|10354.5|10353|10351|10357|10355|10352|10350|272
1602667800000|2020-10-14 09:30:00|10352.5|10350.5|10351|10349|10355|10353|10349|10347|259
1602668100000|2020-10-14 09:35:00|10350.5|10348.5|10352.5|10350.5|10353.5|10351.5|10348.5|10346.5|332
1602668400000|2020-10-14 09:40:00|10352|10350|10353|10351|10357|10355|10351.5|10349.5|294
1602668700000|2020-10-14 09:45:00|10354|10352|10353|10351|10354.5|10352.5|10348|10346|328
1602669000000|2020-10-14 09:50:00|10352.5|10350.5|10358|10356|10359|10357|10352|10350|421
1602669300000|2020-10-14 09:55:00|10357.5|10355.5|10355|10353|10359|10357|10351.5|10349.5|339
1602669600000|2020-10-14 10:00:00|10355.5|10353.5|10351|10349|10357.5|10355.5|10351|10349|109
1602669900000|2020-10-14 10:05:00|10351.5|10349.5|10339.5|10337.5|10353.5|10351.5|10337|10335|207
1602670200000|2020-10-14 10:10:00|10339|10337|10335|10333|10339.5|10337.5|10332|10330|415
1602670500000|2020-10-14 10:15:00|10334.5|10332.5|10340|10338|10341.5|10339.5|10334|10332|306
1602670800000|2020-10-14 10:20:00|10339.5|10337.5|10334|10332|10340.5|10338.5|10331|10329|376
1602671100000|2020-10-14 10:25:00|10334.5|10332.5|10330.5|10328.5|10335.5|10333.5|10326|10324|161
1602671400000|2020-10-14 10:30:00|10330|10328|10321.5|10319.5|10332|10330|10319|10317|201
1602671700000|2020-10-14 10:35:00|10321|10319|10320.5|10318.5|10324|10322|10317.5|10315.5|163
1602672000000|2020-10-14 10:40:00|10320|10318|10319.5|10317.5|10322|10320|10317|10315|119
1602672300000|2020-10-14 10:45:00|10320|10318|10320|10318|10321|10319|10313|10311|208
1602672600000|2020-10-14 10:50:00|10319.5|10317.5|10322|10320|10324|10322|10319|10317|155
1602672900000|2020-10-14 10:55:00|10322.5|10320.5|10326|10324|10326|10324|10317|10315|181
1602673200000|2020-10-14 11:00:00|10325.5|10323.5|10323|10321|10327.5|10325.5|10322|10320|94
1602673500000|2020-10-14 11:05:00|10322.5|10320.5|10327|10325|10327.5|10325.5|10322.5|10320.5|67
1602673800000|2020-10-14 11:10:00|10327.5|10325.5|10326|10324|10328|10326|10324|10322|62
1602674100000|2020-10-14 11:15:00|10326.5|10324.5|10323.5|10321.5|10326.5|10324.5|10320|10318|137
1602674400000|2020-10-14 11:20:00|10323|10321|10327|10325|10329|10327|10323|10321|39
1602674700000|2020-10-14 11:25:00|10326.5|10324.5|10326|10324|10327|10325|10323|10321|55
1602675000000|2020-10-14 11:30:00|10326.5|10324.5|10321.5|10319.5|10326.5|10324.5|10321|10319|89
1602675300000|2020-10-14 11:35:00|10322|10320|10317.5|10315.5|10322|10320|10317|10315|76
1602675600000|2020-10-14 11:40:00|10317.6|10315.6|10317.1|10315.1|10318.1|10316.1|10314.1|10312.1|98
1602675900000|2020-10-14 11:45:00|10316.6|10314.6|10318.6|10316.6|10318.6|10316.6|10313.6|10311.6|70
1602676200000|2020-10-14 11:50:00|10319.1|10317.1|10320.1|10318.1|10322.1|10320.1|10318.1|10316.1|159
1602676500000|2020-10-14 11:55:00|10319.6|10317.6|10321.6|10319.6|10322.1|10320.1|10318.6|10316.6|88
1602676800000|2020-10-14 12:00:00|10321.1|10319.1|10322.1|10320.1|10324.6|10322.6|10320.1|10318.1|117
1602677100000|2020-10-14 12:05:00|10322.6|10320.6|10317.6|10315.6|10323.1|10321.1|10317.1|10315.1|40
1602677400000|2020-10-14 12:10:00|10318.1|10316.1|10315.6|10313.6|10320.1|10318.1|10315.1|10313.1|79
1602677700000|2020-10-14 12:15:00|10316.1|10314.1|10320.6|10318.6|10321.6|10319.6|10314.1|10312.1|116
1602678000000|2020-10-14 12:20:00|10320.1|10318.1|10316.1|10314.1|10322.1|10320.1|10315.1|10313.1|239
1602678300000|2020-10-14 12:25:00|10317.1|10315.1|10314.1|10312.1|10317.6|10315.6|10314.1|10312.1|95
1602678600000|2020-10-14 12:30:00|10314.6|10312.6|10312.6|10310.6|10315.6|10313.6|10309.1|10307.1|396
1602678900000|2020-10-14 12:35:00|10312.1|10310.1|10311.6|10309.6|10315.1|10313.1|10310.6|10308.6|96
1602679200000|2020-10-14 12:40:00|10312.1|10310.1|10307.6|10305.6|10313.1|10311.1|10307.1|10305.1|108
1602679500000|2020-10-14 12:45:00|10307.1|10305.1|10302.1|10300.1|10307.1|10305.1|10299.1|10297.1|220
1602679800000|2020-10-14 12:50:00|10301.6|10299.6|10309.6|10307.6|10313.1|10311.1|10301.1|10299.1|177
1602680100000|2020-10-14 12:55:00|10310.1|10308.1|10309.6|10307.6|10311.1|10309.1|10306.1|10304.1|104
1602680400000|2020-10-14 13:00:00|10310.1|10308.1|10306.1|10304.1|10310.1|10308.1|10306.1|10304.1|39
1602680700000|2020-10-14 13:05:00|10306.6|10304.6|10310.1|10308.1|10310.6|10308.6|10305.6|10303.6|164
1602681000000|2020-10-14 13:10:00|10310.6|10308.6|10319.1|10317.1|10319.1|10317.1|10308.1|10306.1|168
1602681300000|2020-10-14 13:15:00|10318.6|10316.6|10318.6|10316.6|10321.1|10319.1|10315.6|10313.6|103
1602681600000|2020-10-14 13:20:00|10318.1|10316.1|10316.6|10314.6|10319.1|10317.1|10314.1|10312.1|146
1602681900000|2020-10-14 13:25:00|10316.1|10314.1|10314.1|10312.1|10318.1|10316.1|10312.1|10310.1|42
1602682200000|2020-10-14 13:30:00|10314.6|10312.6|10315.1|10313.1|10321.1|10319.1|10311.1|10309.1|177
1602682500000|2020-10-14 13:35:00|10315.6|10313.6|10320.6|10318.6|10321.6|10319.6|10315.1|10313.1|154
1602682800000|2020-10-14 13:40:00|10321.1|10319.1|10325.1|10323.1|10327.1|10325.1|10318.1|10316.1|203
1602683100000|2020-10-14 13:45:00|10325.6|10323.6|10324.1|10322.1|10328.1|10326.1|10323.1|10321.1|197
1602683400000|2020-10-14 13:50:00|10324.6|10322.6|10320.6|10318.6|10326.1|10324.1|10320.1|10318.1|214
1602683700000|2020-10-14 13:55:00|10320.1|10318.1|10321.1|10319.1|10322.1|10320.1|10317.1|10315.1|95
1602684000000|2020-10-14 14:00:00|10321.6|10319.6|10318.1|10316.1|10322.1|10320.1|10318.1|10316.1|152
1602684300000|2020-10-14 14:05:00|10318.6|10316.6|10306.6|10304.6|10319.1|10317.1|10306.1|10304.1|162
1602684600000|2020-10-14 14:10:00|10305.8|10303.8|10302.3|10300.3|10307.3|10305.3|10301.3|10299.3|135
1602684900000|2020-10-14 14:15:00|10301.8|10299.8|10296.3|10294.3|10302.3|10300.3|10295.3|10293.3|160
1602685200000|2020-10-14 14:20:00|10295.8|10293.8|10292.3|10290.3|10299.3|10297.3|10292.3|10290.3|128
1602685500000|2020-10-14 14:25:00|10291.8|10289.8|10287.3|10285.3|10292.3|10290.3|10285.3|10283.3|270
1602685800000|2020-10-14 14:30:00|10287.8|10285.8|10284.8|10282.8|10290.3|10288.3|10284.3|10282.3|321
1602686100000|2020-10-14 14:35:00|10284.3|10282.3|10288.8|10286.8|10292.8|10290.8|10283.3|10281.3|214
1602686400000|2020-10-14 14:40:00|10288.3|10286.3|10290.3|10288.3|10292.3|10290.3|10288.3|10286.3|74
1602686700000|2020-10-14 14:45:00|10290.8|10288.8|10293.8|10291.8|10298.3|10296.3|10290.8|10288.8|178
1602687000000|2020-10-14 14:50:00|10294.3|10292.3|10285.8|10283.8|10296.3|10294.3|10285.3|10283.3|234
1602687300000|2020-10-14 14:55:00|10285.3|10283.3|10278.8|10276.8|10286.3|10284.3|10276.8|10274.8|384
1602687600000|2020-10-14 15:00:00|10279.3|10277.3|10278.3|10276.3|10280.3|10278.3|10274.3|10272.3|240
1602687900000|2020-10-14 15:05:00|10277.8|10275.8|10285.3|10283.3|10286.8|10284.8|10276.3|10274.3|266
1602688200000|2020-10-14 15:10:00|10284.8|10282.8|10281.3|10279.3|10285.8|10283.8|10280.3|10278.3|266
1602688500000|2020-10-14 15:15:00|10282.3|10280.3|10281.3|10279.3|10285.3|10283.3|10276.3|10274.3|960
1602688800000|2020-10-14 15:20:00|10280.8|10278.8|10291.8|10289.8|10293.8|10291.8|10280.8|10278.8|701
1602689100000|2020-10-14 15:25:00|10292.3|10290.3|10290.8|10288.8|10293.3|10291.3|10287.3|10285.3|1083
1602689400000|2020-10-14 15:30:00|10292.3|10290.3|10280.3|10278.3|10294.3|10292.3|10279.3|10277.3|768
1602689700000|2020-10-14 15:35:00|10279.8|10277.8|10277.3|10275.3|10284.3|10282.3|10277.3|10275.3|201
1602690000000|2020-10-14 15:40:00|10277.8|10275.8|10276.8|10274.8|10281.8|10279.8|10274.3|10272.3|254
1602690300000|2020-10-14 15:45:00|10276.3|10274.3|10265.8|10263.8|10277.3|10275.3|10262.3|10260.3|167
1602690600000|2020-10-14 15:50:00|10263.8|10261.8|10249.3|10247.3|10265.8|10263.8|10249.3|10247.3|277
1602690900000|2020-10-14 15:55:00|10248.8|10246.8|10253.8|10251.8|10257.3|10255.3|10248.8|10246.8|55
1602691200000|2020-10-14 16:00:00|10254.3|10252.3|10260.3|10258.3|10261.3|10259.3|10252.8|10250.8|99
1602691500000|2020-10-14 16:05:00|10259.3|10257.3|10258.3|10256.3|10265.3|10263.3|10258.3|10256.3|49
1602691800000|2020-10-14 16:10:00|10257.3|10255.3|10257.8|10255.8|10259.3|10257.3|10252.3|10250.3|67
1602692100000|2020-10-14 16:15:00|10258.3|10256.3|10245.8|10243.8|10258.3|10256.3|10242.8|10240.8|102
1602692400000|2020-10-14 16:20:00|10246.3|10244.3|10241.3|10239.3|10249.8|10247.8|10241.3|10239.3|75
1602692700000|2020-10-14 16:25:00|10240.8|10238.8|10252.3|10250.3|10252.3|10250.3|10240.8|10238.8|51
1602693000000|2020-10-14 16:30:00|10251.8|10249.8|10255.8|10253.8|10256.3|10254.3|10249.8|10247.8|9
1602693300000|2020-10-14 16:35:00|10255.3|10253.3|10254.3|10252.3|10259.3|10257.3|10246.3|10244.3|62
1602693600000|2020-10-14 16:40:00|10253.8|10251.8|10253.8|10251.8|10256.3|10254.3|10251.8|10249.8|10
1602693900000|2020-10-14 16:45:00|10254.8|10252.8|10256.8|10254.8|10257.3|10255.3|10252.3|10250.3|15
1602694200000|2020-10-14 16:50:00|10257.3|10255.3|10257.3|10255.3|10258.8|10256.8|10254.8|10252.8|3
1602694500000|2020-10-14 16:55:00|10256.8|10254.8|10257.8|10255.8|10261.3|10259.3|10255.8|10253.8|60
1602694800000|2020-10-14 17:00:00|10257.3|10255.3|10261.8|10259.8|10262.3|10260.3|10254.8|10252.8|25
1602695100000|2020-10-14 17:05:00|10262.3|10260.3|10262.8|10260.8|10264.3|10262.3|10260.3|10258.3|38
1602695400000|2020-10-14 17:10:00|10263.3|10261.3|10259.3|10257.3|10263.8|10261.8|10258.8|10256.8|5
1602695700000|2020-10-14 17:15:00|10258.8|10256.8|10260.3|10258.3|10262.3|10260.3|10257.3|10255.3|5
1602696000000|2020-10-14 17:20:00|10260.8|10258.8|10256.8|10254.8|10260.8|10258.8|10255.8|10253.8|5
1602696300000|2020-10-14 17:25:00|10257.3|10255.3|10253.3|10251.3|10259.3|10257.3|10252.3|10250.3|8
1602696600000|2020-10-14 17:30:00|10254.3|10252.3|10244.8|10242.8|10254.3|10252.3|10243.8|10241.8|36
1602696900000|2020-10-14 17:35:00|10245.8|10243.8|10249.3|10247.3|10249.8|10247.8|10244.8|10242.8|9
1602697200000|2020-10-14 17:40:00|10248.8|10246.8|10251.8|10249.8|10252.3|10250.3|10247.8|10245.8|10
1602697500000|2020-10-14 17:45:00|10252.3|10250.3|10252.8|10250.8|10253.8|10251.8|10250.3|10248.3|6
1602697800000|2020-10-14 17:50:00|10253.3|10251.3|10254.3|10252.3|10254.3|10252.3|10250.8|10248.8|4
1602698100000|2020-10-14 17:55:00|10253.8|10251.8|10255.8|10253.8|10256.8|10254.8|10253.8|10251.8|10
1602698400000|2020-10-14 18:00:00|10255.3|10253.3|10254.3|10252.3|10258.3|10256.3|10253.8|10251.8|2
1602698700000|2020-10-14 18:05:00|10253.8|10251.8|10259.3|10257.3|10259.8|10257.8|10253.8|10251.8|11
1602699000000|2020-10-14 18:10:00|10258.3|10256.3|10261.3|10259.3|10262.8|10260.8|10257.8|10255.8|11
1602699300000|2020-10-14 18:15:00|10260.8|10258.8|10263.8|10261.8|10265.3|10263.3|10259.8|10257.8|51
1602699600000|2020-10-14 18:20:00|10264.8|10262.8|10263.3|10261.3|10265.8|10263.8|10263.3|10261.3|42
1602699900000|2020-10-14 18:25:00|10262.8|10260.8|10255.8|10253.8|10262.8|10260.8|10252.8|10250.8|80
1602700200000|2020-10-14 18:30:00|10255.3|10253.3|10245.3|10243.3|10256.3|10254.3|10244.8|10242.8|24
1602700500000|2020-10-14 18:35:00|10244.8|10242.8|10242.3|10240.3|10248.3|10246.3|10242.3|10240.3|20
1602700800000|2020-10-14 18:40:00|10242.8|10240.8|10242.3|10240.3|10250.8|10248.8|10242.3|10240.3|14
1602701100000|2020-10-14 18:45:00|10240.8|10238.8|10248.8|10246.8|10248.8|10246.8|10240.3|10238.3|15
1602701400000|2020-10-14 18:50:00|10248.3|10246.3|10249.8|10247.8|10251.8|10249.8|10247.8|10245.8|4
1602701700000|2020-10-14 18:55:00|10250.3|10248.3|10250.8|10248.8|10255.3|10253.3|10250.3|10248.3|5
1602702000000|2020-10-14 19:00:00|10251.3|10249.3|10255.3|10253.3|10255.3|10253.3|10248.8|10246.8|6
1602702300000|2020-10-14 19:05:00|10255.8|10253.8|10258.8|10256.8|10262.8|10260.8|10255.8|10253.8|8
1602702600000|2020-10-14 19:10:00|10258.3|10256.3|10264.3|10262.3|10265.3|10263.3|10258.3|10256.3|24
1602702900000|2020-10-14 19:15:00|10264.8|10262.8|10262.3|10260.3|10264.8|10262.8|10261.8|10259.8|4
1602703200000|2020-10-14 19:20:00|10262.8|10260.8|10261.8|10259.8|10265.3|10263.3|10261.8|10259.8|3
1602703500000|2020-10-14 19:25:00|10261.3|10259.3|10260.3|10258.3|10261.8|10259.8|10257.8|10255.8|7
1602703800000|2020-10-14 19:30:00|10259.8|10257.8|10265.8|10263.8|10267.3|10265.3|10258.3|10256.3|5
1602704100000|2020-10-14 19:35:00|10266.3|10264.3|10257.3|10255.3|10266.3|10264.3|10257.3|10255.3|11
1602704400000|2020-10-14 19:40:00|10257.8|10255.8|10262.8|10260.8|10262.8|10260.8|10257.8|10255.8|12
1602704700000|2020-10-14 19:45:00|10262.3|10260.3|10261.3|10259.3|10264.3|10262.3|10256.8|10254.8|41
1602705000000|2020-10-14 19:50:00|10259.3|10257.3|10261.8|10259.8|10262.8|10260.8|10259.3|10257.3|10
1602705300000|2020-10-14 19:55:00|10262.3|10260.3|10246.3|10240.3|10262.8|10260.8|10242.8|10239.7|70
1602705600000|2020-10-14 20:00:00|10246.2|10240.2|10250|10244|10252.8|10246.8|10243.5|10237.5|0
1602705900000|2020-10-14 20:05:00|10249.9|10243.9|10246.7|10240.7|10249.9|10243.9|10244.7|10238.7|0
1602706200000|2020-10-14 20:10:00|10246.8|10240.8|10248.5|10242.5|10253.7|10247.7|10246.7|10240.7|0
1602706500000|2020-10-14 20:15:00|10248.2|10242.2|10248.2|10242.2|10248.9|10242.9|10247|10241|0
1602706800000|2020-10-14 20:20:00|10248.5|10242.5|10248.7|10242.7|10248.7|10242.7|10247.7|10241.7|0
1602707100000|2020-10-14 20:25:00|10248.5|10242.5|10248.2|10242.2|10248.9|10242.9|10248|10242|0
1602707400000|2020-10-14 20:30:00|10248.4|10242.4|10249.4|10243.4|10250|10244|10246.4|10240.4|0
1602707700000|2020-10-14 20:35:00|10249.3|10243.3|10245.8|10239.8|10249.4|10243.4|10245.3|10239.3|0
1602708000000|2020-10-14 20:40:00|10245.9|10239.9|10245.8|10239.8|10246.9|10240.9|10245.3|10239.3|0
1602708300000|2020-10-14 20:45:00|10245.9|10239.9|10246.9|10240.9|10248.1|10242.1|10245.3|10239.3|0
1602708600000|2020-10-14 20:50:00|10246.8|10240.8|10246.9|10240.9|10246.9|10240.9|10245.8|10239.8|0
1602708900000|2020-10-14 20:55:00|10246.8|10240.8|10245.6|10239.6|10246.9|10240.9|10244.1|10238.1|0
1602709200000|2020-10-14 21:00:00|10245.8|10239.8|10246.1|10240.1|10246.1|10240.1|10245.6|10239.6|0
1602709500000|2020-10-14 21:05:00|10245.8|10239.8|10246.1|10240.1|10246.5|10240.5|10245.8|10239.8|0
1602709800000|2020-10-14 21:10:00|10245.8|10239.8|10245.8|10239.8|10245.8|10239.8|10245.8|10239.8|0
1602710100000|2020-10-14 21:15:00|10245.6|10239.6|10245.6|10239.6|10245.6|10239.6|10245.6|10239.6|0
1602710400000|2020-10-14 21:20:00|10245.8|10239.8|10246.1|10240.1|10246.1|10240.1|10245.8|10239.8|0
1602710700000|2020-10-14 21:25:00|10246.5|10240.5|10246.5|10240.5|10247|10241|10246.1|10240.1|0
1602711000000|2020-10-14 21:30:00|10246.3|10240.3|10244.9|10238.9|10246.3|10240.3|10244.4|10238.4|0
1602711300000|2020-10-14 21:35:00|10244.6|10238.6|10244.6|10238.6|10244.9|10238.9|10244.6|10238.6|0
1602711600000|2020-10-14 21:40:00|10244.9|10238.9|10245.1|10239.1|10245.3|10239.3|10244.9|10238.9|0
1602711900000|2020-10-14 21:45:00|10245.3|10239.3|10245.3|10239.3|10245.3|10239.3|10245.1|10239.1|0
1602712200000|2020-10-14 21:50:00|10245.6|10239.6|10245.6|10239.6|10246.1|10240.1|10245.6|10239.6|0
1602712500000|2020-10-14 21:55:00|10245.8|10239.8|10245.8|10239.8|10245.8|10239.8|10245.1|10239.1|0
1602712800000|2020-10-14 22:00:00|10246|10240|10252.8|10246.8|10253.9|10247.9|10245.8|10239.8|0
1602713100000|2020-10-14 22:05:00|10252.9|10246.9|10254.7|10248.7|10255.3|10249.3|10252.2|10246.2|0
1602713400000|2020-10-14 22:10:00|10254.8|10248.8|10259.8|10253.8|10262.8|10256.8|10254.7|10248.7|0
1602713700000|2020-10-14 22:15:00|10260.5|10254.5|10261.1|10255.1|10261.7|10255.7|10259.8|10253.8|0
1602714000000|2020-10-14 22:20:00|10261.2|10255.2|10258.6|10252.6|10261.7|10255.7|10258.1|10252.1|0
1602714300000|2020-10-14 22:25:00|10258.5|10252.5|10259.8|10253.8|10261.1|10255.1|10256.9|10250.9|0
1602714600000|2020-10-14 22:30:00|10260|10254|10253.2|10247.2|10261.1|10255.1|10253.2|10247.2|0
1602714900000|2020-10-14 22:35:00|10253.3|10247.3|10250.4|10244.4|10253.8|10247.8|10245.1|10239.1|0
1602715200000|2020-10-14 22:40:00|10250.5|10244.5|10238.7|10232.7|10251.2|10245.2|10235.6|10229.6|0
1602715500000|2020-10-14 22:45:00|10238.8|10232.8|10243.4|10237.4|10244|10238|10234.5|10228.5|0
1602715800000|2020-10-14 22:50:00|10243.5|10237.5|10254.9|10248.9|10255.7|10249.7|10240.9|10234.9|0
1602716100000|2020-10-14 22:55:00|10255.1|10249.1|10252.4|10246.4|10255.1|10249.1|10252.1|10246.1|0
1602716400000|2020-10-14 23:00:00|10252.6|10246.6|10253.2|10247.2|10254.6|10248.6|10252.1|10246.1|0
1602716700000|2020-10-14 23:05:00|10252.9|10246.9|10259.6|10253.6|10259.6|10253.6|10252.6|10246.6|0
1602717000000|2020-10-14 23:10:00|10259.5|10253.5|10253.8|10247.8|10260.4|10254.4|10252.6|10246.6|0
1602717300000|2020-10-14 23:15:00|10254.6|10248.6|10255.1|10249.1|10256.2|10250.2|10250.4|10244.4|0
1602717600000|2020-10-14 23:20:00|10255.2|10249.2|10257.4|10251.4|10258.5|10252.5|10254.6|10248.6|0
1602717900000|2020-10-14 23:25:00|10257.3|10251.3|10260.2|10254.2|10261.5|10255.5|10254.6|10248.6|0
1602718200000|2020-10-14 23:30:00|10260.3|10254.3|10261|10255|10261.5|10255.5|10259.6|10253.6|0
1602718500000|2020-10-14 23:35:00|10260.9|10254.9|10256.8|10250.8|10261|10255|10256.8|10250.8|0
1602718800000|2020-10-14 23:40:00|10257.1|10251.1|10256.8|10250.8|10258.8|10252.8|10255.1|10249.1|0
1602719100000|2020-10-14 23:45:00|10257.1|10251.1|10258.5|10252.5|10259|10253|10254.6|10248.6|0
1602719400000|2020-10-14 23:50:00|10258.4|10252.4|10256|10250|10258.5|10252.5|10255.1|10249.1|0
1602719700000|2020-10-14 23:55:00|10256.2|10250.2|10256.8|10250.8|10257.4|10251.4|10255.1|10249.1|0
1602720000000|2020-10-15 00:00:00|10256.7|10250.7|10260.7|10254.7|10261|10255|10254|10248|0
1602720300000|2020-10-15 00:05:00|10260.6|10254.6|10256.2|10250.2|10260.6|10254.6|10253.8|10247.8|0
1602720600000|2020-10-15 00:10:00|10256.3|10250.3|10256.2|10250.2|10257.4|10251.4|10250.9|10244.9|0
1602720900000|2020-10-15 00:15:00|10256|10250|10260.8|10254.8|10266.1|10260.1|10255.7|10249.7|0
1602721200000|2020-10-15 00:20:00|10260.9|10254.9|10260.7|10254.7|10263.5|10257.5|10258.3|10252.3|0
1602721500000|2020-10-15 00:25:00|10260.8|10254.8|10252.8|10246.8|10260.9|10254.9|10252.7|10246.7|0
1602721800000|2020-10-15 00:30:00|10254|10248|10252.6|10246.6|10257.9|10251.9|10250.1|10244.1|0
1602722100000|2020-10-15 00:35:00|10252.1|10246.1|10252.7|10246.7|10255.2|10249.2|10250.1|10244.1|0
1602722400000|2020-10-15 00:40:00|10253.6|10247.6|10255.2|10249.2|10255.3|10249.3|10250.2|10244.2|0
1602722700000|2020-10-15 00:45:00|10254.8|10248.8|10252.5|10246.5|10255.2|10249.2|10250|10244|0
1602723000000|2020-10-15 00:50:00|10251.3|10245.3|10252.6|10246.6|10255.2|10249.2|10247.6|10241.6|0
1602723300000|2020-10-15 00:55:00|10252.5|10246.5|10250.3|10244.3|10252.9|10246.9|10250|10244|0
1602723600000|2020-10-15 01:00:00|10250.4|10244.4|10252.6|10246.6|10255.5|10249.5|10247.6|10241.6|0
1602723900000|2020-10-15 01:05:00|10252.7|10246.7|10255.2|10249.2|10255.2|10249.2|10249.9|10243.9|0
1602724200000|2020-10-15 01:10:00|10255.3|10249.3|10260.5|10254.5|10260.7|10254.7|10255.2|10249.2|0
1602724500000|2020-10-15 01:15:00|10260.6|10254.6|10265.7|10259.7|10265.8|10259.8|10260.6|10254.6|0
1602724800000|2020-10-15 01:20:00|10265.8|10259.8|10248.2|10242.2|10265.8|10259.8|10238.5|10232.5|0
1602725100000|2020-10-15 01:25:00|10248.6|10242.6|10246.5|10240.5|10249.5|10243.5|10241.3|10235.3|0
1602725400000|2020-10-15 01:30:00|10246.6|10240.6|10246.4|10240.4|10252|10246|10243.7|10237.7|0
1602725700000|2020-10-15 01:35:00|10246.3|10240.3|10241.1|10235.1|10249|10243|10240.9|10234.9|0
1602726000000|2020-10-15 01:40:00|10242.3|10236.3|10243.7|10237.7|10246.4|10240.4|10241.1|10235.1|0
1602726300000|2020-10-15 01:45:00|10242.9|10236.9|10236|10230|10243.7|10237.7|10236|10230|0
1602726600000|2020-10-15 01:50:00|10236.1|10230.1|10234.9|10228.9|10238.9|10232.9|10233.6|10227.6|0
1602726900000|2020-10-15 01:55:00|10234.5|10228.5|10244|10238|10244|10238|10233.6|10227.6|0
1602727200000|2020-10-15 02:00:00|10242.8|10236.8|10246.6|10240.6|10246.6|10240.6|10241.4|10235.4|0
1602727500000|2020-10-15 02:05:00|10246.5|10240.5|10246.6|10240.6|10249|10243|10244.1|10238.1|0
1602727800000|2020-10-15 02:10:00|10246.5|10240.5|10246.5|10240.5|10249.1|10243.1|10241.4|10235.4|0
1602728100000|2020-10-15 02:15:00|10246.6|10240.6|10241.3|10235.3|10247.8|10241.8|10238.7|10232.7|0
1602728400000|2020-10-15 02:20:00|10241.4|10235.4|10239|10233|10241.4|10235.4|10236.3|10230.3|0
1602728700000|2020-10-15 02:25:00|10239.1|10233.1|10236.5|10230.5|10239.2|10233.2|10236.4|10230.4|0
1602729000000|2020-10-15 02:30:00|10236.4|10230.4|10234|10228|10236.7|10230.7|10234|10228|0
1602729300000|2020-10-15 02:35:00|10234.1|10228.1|10234.2|10228.2|10238|10232|10234|10228|0
1602729600000|2020-10-15 02:40:00|10234.3|10228.3|10235.4|10229.4|10239.3|10233.3|10234.1|10228.1|0
1602729900000|2020-10-15 02:45:00|10235.8|10229.8|10236.7|10230.7|10239.3|10233.3|10234.2|10228.2|0
1602730200000|2020-10-15 02:50:00|10236.6|10230.6|10227.2|10221.2|10236.6|10230.6|10224.5|10218.5|0
1602730500000|2020-10-15 02:55:00|10227.6|10221.6|10220|10214|10228.7|10222.7|10219.5|10213.5|0
1602730800000|2020-10-15 03:00:00|10220.7|10214.7|10220.6|10214.6|10223.4|10217.4|10215.6|10209.6|0
1602731100000|2020-10-15 03:05:00|10220.5|10214.5|10223.3|10217.3|10223.5|10217.5|10218|10212|0
1602731400000|2020-10-15 03:10:00|10223.4|10217.4|10223.5|10217.5|10223.6|10217.6|10220.7|10214.7|0
1602731700000|2020-10-15 03:15:00|10223.1|10217.1|10225|10219|10226.3|10220.3|10221|10215|0
1602732000000|2020-10-15 03:20:00|10225.4|10219.4|10221.1|10215.1|10226.2|10220.2|10221.1|10215.1|0
1602732300000|2020-10-15 03:25:00|10222.3|10216.3|10224.9|10218.9|10227.4|10221.4|10219.7|10213.7|0
1602732600000|2020-10-15 03:30:00|10224.8|10218.8|10229.3|10223.3|10229.3|10223.3|10217.2|10211.2|0
1602732900000|2020-10-15 03:35:00|10228.9|10222.9|10230.7|10224.7|10230.7|10224.7|10226.8|10220.8|0
1602733200000|2020-10-15 03:40:00|10230.6|10224.6|10225.1|10219.1|10230.6|10224.6|10224.1|10218.1|0
1602733500000|2020-10-15 03:45:00|10224.3|10218.3|10221.5|10215.5|10226.8|10220.8|10221.4|10215.4|0
1602733800000|2020-10-15 03:50:00|10221.6|10215.6|10226.6|10220.6|10227.9|10221.9|10221.5|10215.5|0
1602734100000|2020-10-15 03:55:00|10226.7|10220.7|10226.6|10220.6|10229.1|10223.1|10223.8|10217.8|0
1602734400000|2020-10-15 04:00:00|10226.5|10220.5|10224.1|10218.1|10229.1|10223.1|10224.1|10218.1|0
1602734700000|2020-10-15 04:05:00|10224.9|10218.9|10222|10216|10226.5|10220.5|10219.3|10213.3|0
1602735000000|2020-10-15 04:10:00|10222.2|10216.2|10229.7|10223.7|10229.7|10223.7|10222.2|10216.2|0
1602735300000|2020-10-15 04:15:00|10229.8|10223.8|10229.7|10223.7|10232.3|10226.3|10229.6|10223.6|0
1602735600000|2020-10-15 04:20:00|10229.8|10223.8|10232.1|10226.1|10232.4|10226.4|10229.7|10223.7|0
1602735900000|2020-10-15 04:25:00|10232.2|10226.2|10237|10231|10237.1|10231.1|10232.2|10226.2|0
1602736200000|2020-10-15 04:30:00|10236.1|10230.1|10234.8|10228.8|10240.3|10234.3|10234.6|10228.6|0
1602736500000|2020-10-15 04:35:00|10234.9|10228.9|10237.2|10231.2|10240.1|10234.1|10234.8|10228.8|0
1602736800000|2020-10-15 04:40:00|10237.3|10231.3|10237.4|10231.4|10239.8|10233.8|10237.2|10231.2|0
1602737100000|2020-10-15 04:45:00|10237.8|10231.8|10239.8|10233.8|10240|10234|10237.3|10231.3|0
1602737400000|2020-10-15 04:50:00|10239.7|10233.7|10237.2|10231.2|10242.3|10236.3|10237.2|10231.2|0
1602737700000|2020-10-15 04:55:00|10237.3|10231.3|10237.3|10231.3|10239.8|10233.8|10234.7|10228.7|0
1602738000000|2020-10-15 05:00:00|10237.2|10231.2|10242|10236|10242.7|10236.7|10234.6|10228.6|0
1602738300000|2020-10-15 05:05:00|10241.9|10235.9|10236.8|10230.8|10242|10236|10236.8|10230.8|0
1602738600000|2020-10-15 05:10:00|10236.7|10230.7|10236.8|10230.8|10238.3|10232.3|10234.2|10228.2|0
1602738900000|2020-10-15 05:15:00|10236.9|10230.9|10237.1|10231.1|10238.3|10232.3|10234.2|10228.2|0
1602739200000|2020-10-15 05:20:00|10237|10231|10236.9|10230.9|10237.1|10231.1|10236.7|10230.7|0
1602739500000|2020-10-15 05:25:00|10237|10231|10238.3|10232.3|10242|10236|10236.9|10230.9|0
1602739800000|2020-10-15 05:30:00|10237.1|10231.1|10239.2|10233.2|10240.7|10234.7|10236.8|10230.8|0
1602740100000|2020-10-15 05:35:00|10239.3|10233.3|10244.8|10238.8|10244.9|10238.9|10239.2|10233.2|0
1602740400000|2020-10-15 05:40:00|10244.9|10238.9|10249.7|10243.7|10249.9|10243.9|10244.8|10238.8|0
1602740700000|2020-10-15 05:45:00|10249.6|10243.6|10247|10241|10249.6|10243.6|10244.5|10238.5|0
1602741000000|2020-10-15 05:50:00|10246.2|10240.2|10244.4|10238.4|10247.1|10241.1|10244.4|10238.4|0
1602741300000|2020-10-15 05:55:00|10244.5|10238.5|10241.4|10235.4|10244.5|10238.5|10241.4|10235.4|0
1602741600000|2020-10-15 06:00:00|10224.8|10222.8|10222.3|10220.3|10228.8|10226.8|10219.8|10217.8|66
1602741900000|2020-10-15 06:05:00|10221.8|10219.8|10213.3|10211.3|10221.8|10219.8|10210.3|10208.3|98
1602742200000|2020-10-15 06:10:00|10213.8|10211.8|10213.3|10211.3|10217.3|10215.3|10209.8|10207.8|48
1602742500000|2020-10-15 06:15:00|10213.8|10211.8|10214.8|10212.8|10215.8|10213.8|10208.8|10206.8|33
1602742800000|2020-10-15 06:20:00|10214.3|10212.3|10215.8|10213.8|10217.8|10215.8|10213.3|10211.3|9
1602743100000|2020-10-15 06:25:00|10216.3|10214.3|10217.3|10215.3|10220.3|10218.3|10215.8|10213.8|17
1602743400000|2020-10-15 06:30:00|10216.8|10214.8|10217.8|10215.8|10220.8|10218.8|10215.8|10213.8|35
1602743700000|2020-10-15 06:35:00|10217.3|10215.3|10210.3|10208.3|10217.3|10215.3|10208.8|10206.8|15
1602744000000|2020-10-15 06:40:00|10209.8|10207.8|10212.8|10210.8|10213.3|10211.3|10208.3|10206.3|4
1602744300000|2020-10-15 06:45:00|10210.3|10208.3|10206.8|10204.8|10211.3|10209.3|10202.8|10200.8|52
1602744600000|2020-10-15 06:50:00|10206.3|10204.3|10208.3|10206.3|10210.8|10208.8|10205.8|10203.8|40
1602744900000|2020-10-15 06:55:00|10208.8|10206.8|10200.3|10198.3|10209.3|10207.3|10187.3|10185.3|283
1602745200000|2020-10-15 07:00:00|10204.8|10202.8|10148.8|10146.8|10204.8|10202.8|10143.3|10141.3|2038
1602745500000|2020-10-15 07:05:00|10148.3|10146.3|10146.8|10144.8|10150.3|10148.3|10135.3|10133.3|1079
1602745800000|2020-10-15 07:10:00|10145.8|10143.8|10148.3|10146.3|10150.3|10148.3|10130.8|10128.8|689
1602746100000|2020-10-15 07:15:00|10147.8|10145.8|10119.8|10117.8|10150.3|10148.3|10116.3|10114.3|967
1602746400000|2020-10-15 07:20:00|10119.3|10117.3|10106.3|10104.3|10121.8|10119.8|10095.8|10093.8|789
1602746700000|2020-10-15 07:25:00|10105.8|10103.8|10115.8|10113.8|10120.3|10118.3|10101.8|10099.8|488
1602747000000|2020-10-15 07:30:00|10115.3|10113.3|10105.8|10103.8|10116.3|10114.3|10098.3|10096.3|473
1602747300000|2020-10-15 07:35:00|10106.3|10104.3|10116.8|10114.8|10123.3|10121.3|10100.8|10098.8|675
1602747600000|2020-10-15 07:40:00|10118.5|10116.5|10127.5|10125.5|10129.5|10127.5|10110.5|10108.5|580
1602747900000|2020-10-15 07:45:00|10128|10126|10141|10139|10142|10140|10124.5|10122.5|464
1602748200000|2020-10-15 07:50:00|10141.5|10139.5|10129.5|10127.5|10144|10142|10127.5|10125.5|351
1602748500000|2020-10-15 07:55:00|10130|10128|10135.5|10133.5|10138|10136|10122|10120|345
1602748800000|2020-10-15 08:00:00|10135|10133|10119|10117|10136.5|10134.5|10115.5|10113.5|688
1602749100000|2020-10-15 08:05:00|10119.5|10117.5|10112.5|10110.5|10120.5|10118.5|10109|10107|772
1602749400000|2020-10-15 08:10:00|10112|10110|10127.5|10125.5|10130.5|10128.5|10112|10110|505
1602749700000|2020-10-15 08:15:00|10127|10125|10116|10114|10127|10125|10113.5|10111.5|698
1602750000000|2020-10-15 08:20:00|10115.5|10113.5|10114|10112|10116|10114|10109|10107|389
1602750300000|2020-10-15 08:25:00|10114.5|10112.5|10114|10112|10120|10118|10111|10109|443
1602750600000|2020-10-15 08:30:00|10113.5|10111.5|10097|10095|10113.5|10111.5|10095|10093|1154
1602750900000|2020-10-15 08:35:00|10096.5|10094.5|10090.5|10088.5|10097|10095|10087.5|10085.5|491
1602751200000|2020-10-15 08:40:00|10090|10088|10083|10081|10094|10092|10079|10077|404
1602751500000|2020-10-15 08:45:00|10082.5|10080.5|10091.5|10089.5|10095|10093|10081|10079|434
1602751800000|2020-10-15 08:50:00|10091|10089|10082.5|10080.5|10092|10090|10081|10079|322
1602752100000|2020-10-15 08:55:00|10083|10081|10081|10079|10083.5|10081.5|10072|10070|1094
1602752400000|2020-10-15 09:00:00|10080.5|10078.5|10073.5|10071.5|10081.5|10079.5|10067|10065|337
1602752700000|2020-10-15 09:05:00|10073|10071|10073|10071|10074.5|10072.5|10066.5|10064.5|391
1602753000000|2020-10-15 09:10:00|10073.5|10071.5|10072|10070|10076.5|10074.5|10070|10068|263
1602753300000|2020-10-15 09:15:00|10071.5|10069.5|10064|10062|10072.5|10070.5|10063|10061|282
1602753600000|2020-10-15 09:20:00|10063.5|10061.5|10073|10071|10075|10073|10059|10057|253
1602753900000|2020-10-15 09:25:00|10073.5|10071.5|10089|10087|10090.5|10088.5|10073|10071|343
1602754200000|2020-10-15 09:30:00|10090|10088|10083|10081|10090.5|10088.5|10081|10079|237
1602754500000|2020-10-15 09:35:00|10082.5|10080.5|10078|10076|10083|10081|10076|10074|485
1602754800000|2020-10-15 09:40:00|10077.5|10075.5|10067.5|10065.5|10077.5|10075.5|10067|10065|266
1602755100000|2020-10-15 09:45:00|10067|10065|10077.5|10075.5|10078|10076|10061|10059|768
1602755400000|2020-10-15 09:50:00|10077|10075|10079|10077|10081|10079|10074|10072|291
1602755700000|2020-10-15 09:55:00|10078.5|10076.5|10083|10081|10083.5|10081.5|10074.5|10072.5|155
1602756000000|2020-10-15 10:00:00|10084|10082|10086|10084|10090|10088|10083|10081|486
1602756300000|2020-10-15 10:05:00|10085.5|10083.5|10077|10075|10085.5|10083.5|10077|10075|186
1602756600000|2020-10-15 10:10:00|10077.5|10075.5|10078|10076|10083.5|10081.5|10077|10075|145
1602756900000|2020-10-15 10:15:00|10078.5|10076.5|10083.5|10081.5|10084.5|10082.5|10071|10069|249
1602757200000|2020-10-15 10:20:00|10084|10082|10068|10066|10084|10082|10068|10066|154
1602757500000|2020-10-15 10:25:00|10067.5|10065.5|10076|10074|10078|10076|10065|10063|473
1602757800000|2020-10-15 10:30:00|10076.5|10074.5|10070.5|10068.5|10076.5|10074.5|10067|10065|121
1602758100000|2020-10-15 10:35:00|10070|10068|10075.5|10073.5|10076|10074|10070|10068|147
1602758400000|2020-10-15 10:40:00|10076|10074|10074|10072|10078|10076|10071|10069|315
1602758700000|2020-10-15 10:45:00|10073.5|10071.5|10071.5|10069.5|10077|10075|10071|10069|163
1602759000000|2020-10-15 10:50:00|10072|10070|10079.5|10077.5|10080|10078|10072|10070|156
1602759300000|2020-10-15 10:55:00|10079|10077|10081|10079|10083.5|10081.5|10078|10076|214
1602759600000|2020-10-15 11:00:00|10082|10080|10079|10077|10084|10082|10078|10076|149
1602759900000|2020-10-15 11:05:00|10079.5|10077.5|10075|10073|10080|10078|10072|10070|149
1602760200000|2020-10-15 11:10:00|10075.5|10073.5|10072.5|10070.5|10079|10077|10072|10070|111
1602760500000|2020-10-15 11:15:00|10072|10070|10074.5|10072.5|10075.5|10073.5|10070|10068|110
1602760800000|2020-10-15 11:20:00|10074|10072|10080|10078|10081.5|10079.5|10073.5|10071.5|172
1602761100000|2020-10-15 11:25:00|10080.5|10078.5|10083|10081|10084|10082|10078|10076|199
1602761400000|2020-10-15 11:30:00|10082.5|10080.5|10078.5|10076.5|10084|10082|10077.5|10075.5|190
1602761700000|2020-10-15 11:35:00|10079|10077|10079|10077|10082|10080|10076|10074|112
1602762000000|2020-10-15 11:40:00|10080.3|10078.3|10087.3|10085.3|10087.3|10085.3|10079.8|10077.8|217
1602762300000|2020-10-15 11:45:00|10086.8|10084.8|10080.3|10078.3|10086.8|10084.8|10076.8|10074.8|206
1602762600000|2020-10-15 11:50:00|10081.3|10079.3|10073.8|10071.8|10081.3|10079.3|10071.3|10069.3|250
1602762900000|2020-10-15 11:55:00|10073.3|10071.3|10074.3|10072.3|10076.3|10074.3|10072.3|10070.3|121
1602763200000|2020-10-15 12:00:00|10073.3|10071.3|10073.3|10071.3|10075.3|10073.3|10069.8|10067.8|159
1602763500000|2020-10-15 12:05:00|10072.8|10070.8|10059.3|10057.3|10072.8|10070.8|10059.3|10057.3|228
1602763800000|2020-10-15 12:10:00|10059.8|10057.8|10061.8|10059.8|10062.3|10060.3|10057.3|10055.3|225
1602764100000|2020-10-15 12:15:00|10062.3|10060.3|10058.8|10056.8|10062.3|10060.3|10056.3|10054.3|208
1602764400000|2020-10-15 12:20:00|10058.3|10056.3|10047.8|10045.8|10058.3|10056.3|10046.3|10044.3|613
1602764700000|2020-10-15 12:25:00|10047.3|10045.3|10048.3|10046.3|10048.3|10046.3|10044.3|10042.3|229
1602765000000|2020-10-15 12:30:00|10047.8|10045.8|10041.3|10039.3|10047.8|10045.8|10036.8|10034.8|498
1602765300000|2020-10-15 12:35:00|10040.8|10038.8|10048.8|10046.8|10051.3|10049.3|10038.8|10036.8|275
1602765600000|2020-10-15 12:40:00|10049.3|10047.3|10044.8|10042.8|10049.3|10047.3|10044.3|10042.3|135
1602765900000|2020-10-15 12:45:00|10045.3|10043.3|10044.8|10042.8|10050.3|10048.3|10043.8|10041.8|217
1602766200000|2020-10-15 12:50:00|10044.3|10042.3|10037.8|10035.8|10045.3|10043.3|10037.3|10035.3|868
1602766500000|2020-10-15 12:55:00|10037.3|10035.3|10037.3|10035.3|10039.3|10037.3|10033.3|10031.3|275
1602766800000|2020-10-15 13:00:00|10036.8|10034.8|10042.3|10040.3|10043.8|10041.8|10035.3|10033.3|139
1602767100000|2020-10-15 13:05:00|10042.8|10040.8|10041.8|10039.8|10044.3|10042.3|10038.8|10036.8|140
1602767400000|2020-10-15 13:10:00|10042.3|10040.3|10042.8|10040.8|10043.3|10041.3|10038.3|10036.3|144
1602767700000|2020-10-15 13:15:00|10043.3|10041.3|10047.8|10045.8|10048.3|10046.3|10042.3|10040.3|150
1602768000000|2020-10-15 13:20:00|10047.3|10045.3|10052.8|10050.8|10053.3|10051.3|10045.8|10043.8|383
1602768300000|2020-10-15 13:25:00|10052.3|10050.3|10054.8|10052.8|10057.3|10055.3|10050.8|10048.8|140
1602768600000|2020-10-15 13:30:00|10055.3|10053.3|10056.8|10054.8|10063.8|10061.8|10051.3|10049.3|459
1602768900000|2020-10-15 13:35:00|10057.3|10055.3|10056.8|10054.8|10066.3|10064.3|10055.3|10053.3|479
1602769200000|2020-10-15 13:40:00|10056.3|10054.3|10060.3|10058.3|10060.3|10058.3|10053.3|10051.3|271
1602769500000|2020-10-15 13:45:00|10059.8|10057.8|10067.8|10065.8|10069.8|10067.8|10059.3|10057.3|447
1602769800000|2020-10-15 13:50:00|10068.3|10066.3|10087.8|10085.8|10089.3|10087.3|10066.8|10064.8|353
1602770100000|2020-10-15 13:55:00|10088.3|10086.3|10093.8|10091.8|10093.8|10091.8|10077.3|10075.3|339
1602770400000|2020-10-15 14:00:00|10092.8|10090.8|10073.8|10071.8|10094.3|10092.3|10072.8|10070.8|473
1602770700000|2020-10-15 14:05:00|10074.3|10072.3|10068.3|10066.3|10077.3|10075.3|10065.3|10063.3|430
1602771000000|2020-10-15 14:10:00|10068.8|10066.8|10062.3|10060.3|10070.8|10068.8|10061.3|10059.3|379
1602771300000|2020-10-15 14:15:00|10061.8|10059.8|10071.3|10069.3|10077.3|10075.3|10058.3|10056.3|322
1602771600000|2020-10-15 14:20:00|10070.8|10068.8|10062.8|10060.8|10073.3|10071.3|10062.3|10060.3|397
1602771900000|2020-10-15 14:25:00|10062.3|10060.3|10058.3|10056.3|10064.3|10062.3|10057.3|10055.3|429
1602772200000|2020-10-15 14:30:00|10057.8|10055.8|10054.8|10052.8|10061.3|10059.3|10050.8|10048.8|467
1602772500000|2020-10-15 14:35:00|10054.3|10052.3|10051.3|10049.3|10054.8|10052.8|10047.8|10045.8|372
1602772800000|2020-10-15 14:40:00|10050.8|10048.8|10051.8|10049.8|10056.8|10054.8|10048.3|10046.3|257
1602773100000|2020-10-15 14:45:00|10051.3|10049.3|10049.3|10047.3|10056.8|10054.8|10047.8|10045.8|304
1602773400000|2020-10-15 14:50:00|10049.8|10047.8|10049.8|10047.8|10054.8|10052.8|10047.3|10045.3|222
1602773700000|2020-10-15 14:55:00|10049.3|10047.3|10057.8|10055.8|10057.8|10055.8|10048.8|10046.8|239
1602774000000|2020-10-15 15:00:00|10057.3|10055.3|10058.3|10056.3|10059.8|10057.8|10049.8|10047.8|398
1602774300000|2020-10-15 15:05:00|10058.8|10056.8|10067.3|10065.3|10071.3|10069.3|10057.8|10055.8|335
1602774600000|2020-10-15 15:10:00|10067.8|10065.8|10075.8|10073.8|10076.8|10074.8|10067.8|10065.8|397
1602774900000|2020-10-15 15:15:00|10075.3|10073.3|10075.8|10073.8|10076.8|10074.8|10067.3|10065.3|767
1602775200000|2020-10-15 15:20:00|10076.3|10074.3|10081.3|10079.3|10089.8|10087.8|10075.3|10073.3|1165
1602775500000|2020-10-15 15:25:00|10081.8|10079.8|10069.3|10067.3|10084.3|10082.3|10067.8|10065.8|1871
1602775800000|2020-10-15 15:30:00|10069.8|10067.8|10069.8|10067.8|10070.8|10068.8|10052.8|10050.8|1667
1602776100000|2020-10-15 15:35:00|10069.3|10067.3|10072.8|10070.8|10075.8|10073.8|10068.3|10066.3|468
1602776400000|2020-10-15 15:40:00|10073.3|10071.3|10072.8|10070.8|10078.8|10076.8|10071.3|10069.3|258
1602776700000|2020-10-15 15:45:00|10073.3|10071.3|10084.8|10082.8|10088.8|10086.8|10073.3|10071.3|438
1602777000000|2020-10-15 15:50:00|10084.3|10082.3|10094.3|10092.3|10097.3|10095.3|10077.8|10075.8|323
1602777300000|2020-10-15 15:55:00|10093.8|10091.8|10089.8|10087.8|10097.3|10095.3|10087.3|10085.3|133
1602777600000|2020-10-15 16:00:00|10089.3|10087.3|10087.8|10085.8|10090.8|10088.8|10084.3|10082.3|112
1602777900000|2020-10-15 16:05:00|10087.3|10085.3|10087.8|10085.8|10091.3|10089.3|10085.8|10083.8|21
1602778200000|2020-10-15 16:10:00|10088.3|10086.3|10089.8|10087.8|10090.8|10088.8|10087.3|10085.3|36
1602778500000|2020-10-15 16:15:00|10089.3|10087.3|10086.8|10084.8|10092.3|10090.3|10086.8|10084.8|19
1602778800000|2020-10-15 16:20:00|10087.3|10085.3|10087.8|10085.8|10090.3|10088.3|10085.8|10083.8|22
1602779100000|2020-10-15 16:25:00|10088.3|10086.3|10084.8|10082.8|10090.8|10088.8|10082.8|10080.8|68
1602779400000|2020-10-15 16:30:00|10085.3|10083.3|10082.3|10080.3|10087.8|10085.8|10080.8|10078.8|10
1602779700000|2020-10-15 16:35:00|10081.8|10079.8|10083.3|10081.3|10087.8|10085.8|10079.8|10077.8|9
1602780000000|2020-10-15 16:40:00|10082.8|10080.8|10078.3|10076.3|10087.3|10085.3|10077.8|10075.8|44
1602780300000|2020-10-15 16:45:00|10078.8|10076.8|10079.3|10077.3|10085.3|10083.3|10075.3|10073.3|22
1602780600000|2020-10-15 16:50:00|10078.8|10076.8|10086.8|10084.8|10089.3|10087.3|10076.3|10074.3|63
1602780900000|2020-10-15 16:55:00|10086.3|10084.3|10087.3|10085.3|10091.3|10089.3|10085.3|10083.3|29
1602781200000|2020-10-15 17:00:00|10086.8|10084.8|10089.3|10087.3|10091.3|10089.3|10086.8|10084.8|22
1602781500000|2020-10-15 17:05:00|10089.8|10087.8|10087.3|10085.3|10091.8|10089.8|10084.3|10082.3|18
1602781800000|2020-10-15 17:10:00|10087.8|10085.8|10091.8|10089.8|10092.3|10090.3|10085.3|10083.3|9
1602782100000|2020-10-15 17:15:00|10091.3|10089.3|10093.8|10091.8|10095.3|10093.3|10090.8|10088.8|25
1602782400000|2020-10-15 17:20:00|10094.3|10092.3|10094.8|10092.8|10097.3|10095.3|10093.8|10091.8|17
1602782700000|2020-10-15 17:25:00|10095.3|10093.3|10097.3|10095.3|10101.3|10099.3|10094.3|10092.3|19
1602783000000|2020-10-15 17:30:00|10096.8|10094.8|10100.3|10098.3|10100.3|10098.3|10096.8|10094.8|23
1602783300000|2020-10-15 17:35:00|10100.8|10098.8|10101.3|10099.3|10101.8|10099.8|10099.3|10097.3|22
1602783600000|2020-10-15 17:40:00|10101.8|10099.8|10106.3|10104.3|10106.3|10104.3|10100.8|10098.8|24
1602783900000|2020-10-15 17:45:00|10105.8|10103.8|10105.3|10103.3|10107.3|10105.3|10102.3|10100.3|31
1602784200000|2020-10-15 17:50:00|10105.8|10103.8|10106.3|10104.3|10106.8|10104.8|10104.3|10102.3|17
1602784500000|2020-10-15 17:55:00|10105.8|10103.8|10112.3|10110.3|10112.8|10110.8|10105.8|10103.8|10
1602784800000|2020-10-15 18:00:00|10112.8|10110.8|10116.3|10114.3|10117.8|10115.8|10112.3|10110.3|29
1602785100000|2020-10-15 18:05:00|10116.8|10114.8|10120.3|10118.3|10120.3|10118.3|10114.8|10112.8|1
1602785400000|2020-10-15 18:10:00|10119.8|10117.8|10119.3|10117.3|10120.3|10118.3|10116.3|10114.3|20
1602785700000|2020-10-15 18:15:00|10117.8|10115.8|10116.8|10114.8|10118.8|10116.8|10115.8|10113.8|13
1602786000000|2020-10-15 18:20:00|10116.3|10114.3|10109.8|10107.8|10117.8|10115.8|10109.8|10107.8|13
1602786300000|2020-10-15 18:25:00|10110.3|10108.3|10110.3|10108.3|10111.3|10109.3|10107.3|10105.3|25
1602786600000|2020-10-15 18:30:00|10109.8|10107.8|10109.3|10107.3|10111.3|10109.3|10108.3|10106.3|14
1602786900000|2020-10-15 18:35:00|10108.8|10106.8|10101.8|10099.8|10108.8|10106.8|10100.3|10098.3|6
1602787200000|2020-10-15 18:40:00|10101.3|10099.3|10098.8|10096.8|10105.8|10103.8|10098.8|10096.8|32
1602787500000|2020-10-15 18:45:00|10099.3|10097.3|10094.8|10092.8|10099.3|10097.3|10094.3|10092.3|11
1602787800000|2020-10-15 18:50:00|10095.3|10093.3|10102.3|10100.3|10104.3|10102.3|10095.3|10093.3|42
1602788100000|2020-10-15 18:55:00|10101.8|10099.8|10110.3|10108.3|10110.3|10108.3|10100.8|10098.8|8
1602788400000|2020-10-15 19:00:00|10109.3|10107.3|10117.3|10115.3|10118.8|10116.8|10109.3|10107.3|37
1602788700000|2020-10-15 19:05:00|10116.8|10114.8|10117.8|10115.8|10118.3|10116.3|10115.8|10113.8|28
1602789000000|2020-10-15 19:10:00|10118.3|10116.3|10113.3|10111.3|10118.8|10116.8|10112.3|10110.3|36
1602789300000|2020-10-15 19:15:00|10112.8|10110.8|10118.3|10116.3|10118.3|10116.3|10112.3|10110.3|23
1602789600000|2020-10-15 19:20:00|10117.8|10115.8|10117.3|10115.3|10118.3|10116.3|10114.3|10112.3|12
1602789900000|2020-10-15 19:25:00|10117.8|10115.8|10120.3|10118.3|10122.8|10120.8|10116.8|10114.8|50
1602790200000|2020-10-15 19:30:00|10120.8|10118.8|10120.3|10118.3|10122.3|10120.3|10116.3|10114.3|21
1602790500000|2020-10-15 19:35:00|10119.8|10117.8|10121.3|10119.3|10122.8|10120.8|10117.3|10115.3|14
1602790800000|2020-10-15 19:40:00|10120.8|10118.8|10122.8|10120.8|10126.3|10124.3|10118.3|10116.3|32
1602791100000|2020-10-15 19:45:00|10123.3|10121.3|10113.3|10111.3|10123.3|10121.3|10111.8|10109.8|22
1602791400000|2020-10-15 19:50:00|10114.3|10112.3|10117.8|10115.8|10121.3|10119.3|10112.3|10110.3|15
1602791700000|2020-10-15 19:55:00|10118.3|10116.3|10124|10118|10124.1|10118.1|10108.3|10106.3|49
1602792000000|2020-10-15 20:00:00|10124.1|10118.1|10118.2|10112.2|10124.1|10118.1|10118.2|10112.2|0
1602792300000|2020-10-15 20:05:00|10118.1|10112.1|10119.8|10113.8|10122.1|10116.1|10117.6|10111.6|0
1602792600000|2020-10-15 20:10:00|10120|10114|10118.2|10112.2|10122.6|10116.6|10117.3|10111.3|0
1602792900000|2020-10-15 20:15:00|10118.4|10112.4|10117.5|10111.5|10118.4|10112.4|10116.8|10110.8|0
1602793200000|2020-10-15 20:20:00|10117.7|10111.7|10116.9|10110.9|10117.7|10111.7|10116.7|10110.7|0
1602793500000|2020-10-15 20:25:00|10117.2|10111.2|10116.7|10110.7|10117.2|10111.2|10116.5|10110.5|0
1602793800000|2020-10-15 20:30:00|10116.8|10110.8|10117.4|10111.4|10121.3|10115.3|10116.8|10110.8|0
1602794100000|2020-10-15 20:35:00|10117.5|10111.5|10116.9|10110.9|10119.7|10113.7|10116.9|10110.9|0
1602794400000|2020-10-15 20:40:00|10117.4|10111.4|10121.9|10115.9|10122.5|10116.5|10117.4|10111.4|0
1602794700000|2020-10-15 20:45:00|10121.8|10115.8|10119.7|10113.7|10123.8|10117.8|10119.7|10113.7|0
1602795000000|2020-10-15 20:50:00|10119.8|10113.8|10121.9|10115.9|10122.5|10116.5|10119.1|10113.1|0
1602795300000|2020-10-15 20:55:00|10121.8|10115.8|10117.8|10111.8|10121.9|10115.9|10117.4|10111.4|0
1602795600000|2020-10-15 21:00:00|10118.1|10112.1|10118|10112|10118.5|10112.5|10118|10112|0
1602795900000|2020-10-15 21:05:00|10118.3|10112.3|10118|10112|10118.5|10112.5|10118|10112|0
1602796200000|2020-10-15 21:10:00|10118.5|10112.5|10118.7|10112.7|10119|10113|10118.5|10112.5|0
1602796500000|2020-10-15 21:15:00|10117.8|10111.8|10118.5|10112.5|10118.5|10112.5|10117.8|10111.8|0
1602796800000|2020-10-15 21:20:00|10118.3|10112.3|10118|10112|10118.7|10112.7|10118|10112|0
1602797100000|2020-10-15 21:25:00|10118.3|10112.3|10118.5|10112.5|10119|10113|10118.3|10112.3|0
1602798000000|2020-10-15 21:40:00|10118.7|10112.7|10120.9|10114.9|10121.1|10115.1|10118.5|10112.5|0
1602798300000|2020-10-15 21:45:00|10121.1|10115.1|10120.2|10114.2|10121.1|10115.1|10120.2|10114.2|0
1602798600000|2020-10-15 21:50:00|10119.9|10113.9|10120.9|10114.9|10120.9|10114.9|10119.4|10113.4|0
1602798900000|2020-10-15 21:55:00|10121.1|10115.1|10121.8|10115.8|10121.8|10115.8|10121.1|10115.1|0
1602799200000|2020-10-15 22:00:00|10122.6|10116.6|10126.3|10120.3|10127.5|10121.5|10122.4|10116.4|0
1602799500000|2020-10-15 22:05:00|10126.4|10120.4|10123.5|10117.5|10126.9|10120.9|10121.6|10115.6|0
1602799800000|2020-10-15 22:10:00|10123.6|10117.6|10123.5|10117.5|10126.3|10120.3|10123|10117|0
1602800100000|2020-10-15 22:15:00|10123.6|10117.6|10123.5|10117.5|10124.1|10118.1|10123|10117|0
1602800400000|2020-10-15 22:20:00|10123.6|10117.6|10123|10117|10124.1|10118.1|10122.4|10116.4|0
1602800700000|2020-10-15 22:25:00|10123.5|10117.5|10123.5|10117.5|10124.1|10118.1|10123|10117|0
1602801000000|2020-10-15 22:30:00|10123.6|10117.6|10120.5|10114.5|10124.1|10118.1|10119.9|10113.9|0
1602801300000|2020-10-15 22:35:00|10120.4|10114.4|10120.5|10114.5|10121|10115|10119.3|10113.3|0
1602801600000|2020-10-15 22:40:00|10120.7|10114.7|10120.5|10114.5|10123|10117|10120.5|10114.5|0
1602801900000|2020-10-15 22:45:00|10120.4|10114.4|10124|10118|10132.8|10126.8|10120.2|10114.2|0
1602802200000|2020-10-15 22:50:00|10124.2|10118.2|10122.8|10116.8|10124.2|10118.2|10122.8|10116.8|0
1602802500000|2020-10-15 22:55:00|10122.9|10116.9|10122.3|10116.3|10124.8|10118.8|10122.3|10116.3|0
1602802800000|2020-10-15 23:00:00|10122.5|10116.5|10123.4|10117.4|10123.4|10117.4|10121.7|10115.7|0
1602803100000|2020-10-15 23:05:00|10123.5|10117.5|10126.4|10120.4|10126.4|10120.4|10123.5|10117.5|0
1602803400000|2020-10-15 23:10:00|10126.7|10120.7|10132.1|10126.1|10132.1|10126.1|10126.7|10120.7|0
1602803700000|2020-10-15 23:15:00|10132|10126|10131.5|10125.5|10132.9|10126.9|10130.9|10124.9|0
1602804000000|2020-10-15 23:20:00|10131.4|10125.4|10138.5|10132.5|10140.4|10134.4|10130.9|10124.9|0
1602804300000|2020-10-15 23:25:00|10138.6|10132.6|10142.1|10136.1|10143.2|10137.2|10138.5|10132.5|0
1602804600000|2020-10-15 23:30:00|10142.2|10136.2|10139.6|10133.6|10142.6|10136.6|10138.5|10132.5|0
1602804900000|2020-10-15 23:35:00|10139.5|10133.5|10145.5|10139.5|10146|10140|10139|10133|0
1602805200000|2020-10-15 23:40:00|10145.4|10139.4|10142.6|10136.6|10145.4|10139.4|10142.1|10136.1|0
1602805500000|2020-10-15 23:45:00|10142.7|10136.7|10141.5|10135.5|10143.2|10137.2|10138.5|10132.5|0
1602805800000|2020-10-15 23:50:00|10141.4|10135.4|10136.2|10130.2|10141.4|10135.4|10136.2|10130.2|0
1602806100000|2020-10-15 23:55:00|10136.4|10130.4|10133.8|10127.8|10137.9|10131.9|10132.6|10126.6|0
1602806400000|2020-10-16 00:00:00|10133.5|10127.5|10130.3|10124.3|10137.7|10131.7|10123.9|10117.9|0
1602806700000|2020-10-16 00:05:00|10130.6|10124.6|10132.8|10126.8|10135.9|10129.9|10130|10124|0
1602807000000|2020-10-16 00:10:00|10133|10127|10128.1|10122.1|10135.3|10129.3|10126.1|10120.1|0
1602807300000|2020-10-16 00:15:00|10128.3|10122.3|10121.9|10115.9|10129.2|10123.2|10119.4|10113.4|0
1602807600000|2020-10-16 00:20:00|10121.8|10115.8|10116.5|10110.5|10124.4|10118.4|10116.4|10110.4|0
1602807900000|2020-10-16 00:25:00|10116.6|10110.6|10121.9|10115.9|10122.2|10116.2|10116.5|10110.5|0
1602808200000|2020-10-16 00:30:00|10122|10116|10121.8|10115.8|10124.5|10118.5|10119.3|10113.3|0
1602808500000|2020-10-16 00:35:00|10121.9|10115.9|10127.3|10121.3|10129.8|10123.8|10121.9|10115.9|0
1602808800000|2020-10-16 00:40:00|10127.2|10121.2|10127.2|10121.2|10129.8|10123.8|10124.8|10118.8|0
1602809100000|2020-10-16 00:45:00|10127.3|10121.3|10129.7|10123.7|10129.9|10123.9|10127.3|10121.3|0
1602809400000|2020-10-16 00:50:00|10129.8|10123.8|10129.6|10123.6|10135|10129|10129.5|10123.5|0
1602809700000|2020-10-16 00:55:00|10129.7|10123.7|10129.5|10123.5|10129.7|10123.7|10126.9|10120.9|0
1602810000000|2020-10-16 01:00:00|10129.6|10123.6|10142.9|10136.9|10145.7|10139.7|10129.6|10123.6|0
1602810300000|2020-10-16 01:05:00|10142.4|10136.4|10137.7|10131.7|10142.8|10136.8|10135|10129|0
1602810600000|2020-10-16 01:10:00|10137.8|10131.8|10132.2|10126.2|10139|10133|10132.2|10126.2|0
1602810900000|2020-10-16 01:15:00|10132.3|10126.3|10129.7|10123.7|10133.5|10127.5|10128.4|10122.4|0
1602811200000|2020-10-16 01:20:00|10130.1|10124.1|10134.6|10128.6|10134.6|10128.6|10129.6|10123.6|0
1602811500000|2020-10-16 01:25:00|10134.5|10128.5|10132.1|10126.1|10135.9|10129.9|10131.9|10125.9|0
1602811800000|2020-10-16 01:30:00|10133.3|10127.3|10134.7|10128.7|10139.7|10133.7|10131.9|10125.9|0
1602812100000|2020-10-16 01:35:00|10135.6|10129.6|10137.4|10131.4|10142.4|10136.4|10134.9|10128.9|0
1602812400000|2020-10-16 01:40:00|10137.5|10131.5|10139.8|10133.8|10140|10134|10137.4|10131.4|0
1602812700000|2020-10-16 01:45:00|10139.9|10133.9|10134.8|10128.8|10139.9|10133.9|10134.7|10128.7|0
1602813000000|2020-10-16 01:50:00|10135.7|10129.7|10132.2|10126.2|10137.2|10131.2|10129.7|10123.7|0
1602813300000|2020-10-16 01:55:00|10132.3|10126.3|10134.8|10128.8|10136|10130|10132.2|10126.2|0
1602813600000|2020-10-16 02:00:00|10134.7|10128.7|10137.1|10131.1|10137.1|10131.1|10132.2|10126.2|0
1602813900000|2020-10-16 02:05:00|10137.2|10131.2|10139.7|10133.7|10139.7|10133.7|10134.6|10128.6|0
1602814200000|2020-10-16 02:10:00|10139.6|10133.6|10142.2|10136.2|10142.3|10136.3|10137.1|10131.1|0
1602814500000|2020-10-16 02:15:00|10142.3|10136.3|10139.7|10133.7|10144.7|10138.7|10139.7|10133.7|0
1602814800000|2020-10-16 02:20:00|10139.6|10133.6|10139.7|10133.7|10139.7|10133.7|10137.1|10131.1|0
1602815100000|2020-10-16 02:25:00|10139.8|10133.8|10137.2|10131.2|10139.8|10133.8|10134.7|10128.7|0
1602815400000|2020-10-16 02:30:00|10137.1|10131.1|10135.9|10129.9|10139.8|10133.8|10134.6|10128.6|0
1602815700000|2020-10-16 02:35:00|10136.3|10130.3|10142.2|10136.2|10142.2|10136.2|10135.9|10129.9|0
1602816000000|2020-10-16 02:40:00|10142.1|10136.1|10144.7|10138.7|10144.7|10138.7|10142.1|10136.1|0
1602816300000|2020-10-16 02:45:00|10144.6|10138.6|10144.5|10138.5|10144.7|10138.7|10142.1|10136.1|0
1602816600000|2020-10-16 02:50:00|10144.4|10138.4|10142|10136|10144.6|10138.6|10142|10136|0
1602816900000|2020-10-16 02:55:00|10141.9|10135.9|10141.8|10135.8|10142|10136|10139.4|10133.4|0
1602817200000|2020-10-16 03:00:00|10141.9|10135.9|10141.7|10135.7|10144.3|10138.3|10141.7|10135.7|0
1602817500000|2020-10-16 03:05:00|10141.6|10135.6|10131.1|10125.1|10141.7|10135.7|10129.9|10123.9|0
1602817800000|2020-10-16 03:10:00|10131.2|10125.2|10132.4|10126.4|10133.7|10127.7|10131.1|10125.1|0
1602818100000|2020-10-16 03:15:00|10132.8|10126.8|10129.7|10123.7|10133.7|10127.7|10128.5|10122.5|0
1602818400000|2020-10-16 03:20:00|10129.3|10123.3|10125.8|10119.8|10129.7|10123.7|10122.9|10116.9|0
1602818700000|2020-10-16 03:25:00|10125.7|10119.7|10112.4|10106.4|10125.7|10119.7|10109.8|10103.8|0
1602819000000|2020-10-16 03:30:00|10114.9|10108.9|10102.3|10096.3|10115.1|10109.1|10098.6|10092.6|0
1602819300000|2020-10-16 03:35:00|10102.4|10096.4|10105.2|10099.2|10110|10104|10099.8|10093.8|0
1602819600000|2020-10-16 03:40:00|10106|10100|10110|10104|10110.1|10104.1|10106|10100|0
1602819900000|2020-10-16 03:45:00|10109.9|10103.9|10117.5|10111.5|10117.6|10111.6|10109.9|10103.9|0
1602820200000|2020-10-16 03:50:00|10117|10111|10117.6|10111.6|10117.6|10111.6|10114.9|10108.9|0
1602820500000|2020-10-16 03:55:00|10120|10114|10117.5|10111.5|10120|10114|10115|10109|0
1602820800000|2020-10-16 04:00:00|10117.4|10111.4|10115.1|10109.1|10120|10114|10112.6|10106.6|0
1602821100000|2020-10-16 04:05:00|10115|10109|10113.8|10107.8|10115.1|10109.1|10112.4|10106.4|0
1602821400000|2020-10-16 04:10:00|10113.4|10107.4|10109.9|10103.9|10115|10109|10109.7|10103.7|0
1602821700000|2020-10-16 04:15:00|10109.8|10103.8|10108.9|10102.9|10110|10104|10107.4|10101.4|0
1602822000000|2020-10-16 04:20:00|10109.3|10103.3|10107.1|10101.1|10110.2|10104.2|10107|10101|0
1602822300000|2020-10-16 04:25:00|10107|10101|10099.1|10093.1|10107.1|10101.1|10099.1|10093.1|0
1602822600000|2020-10-16 04:30:00|10098.3|10092.3|10104.3|10098.3|10104.4|10098.4|10096.7|10090.7|0
1602822900000|2020-10-16 04:35:00|10104.2|10098.2|10104.1|10098.1|10106.9|10100.9|10101.7|10095.7|0
1602823200000|2020-10-16 04:40:00|10105|10099|10106.7|10100.7|10106.7|10100.7|10104|10098|0
1602823500000|2020-10-16 04:45:00|10105.8|10099.8|10104.4|10098.4|10105.8|10099.8|10101.7|10095.7|0
1602823800000|2020-10-16 04:50:00|10104.5|10098.5|10102|10096|10104.6|10098.6|10101.9|10095.9|0
1602824100000|2020-10-16 04:55:00|10102.8|10096.8|10101.7|10095.7|10104.5|10098.5|10096.7|10090.7|0
1602824400000|2020-10-16 05:00:00|10101.8|10095.8|10109.6|10103.6|10109.7|10103.7|10101.8|10095.8|0
1602824700000|2020-10-16 05:05:00|10109.7|10103.7|10112.3|10106.3|10114.8|10108.8|10109.6|10103.6|0
1602825000000|2020-10-16 05:10:00|10112.2|10106.2|10114.9|10108.9|10115.1|10109.1|10112.2|10106.2|0
1602825300000|2020-10-16 05:15:00|10115.1|10109.1|10119.9|10113.9|10120|10114|10114.9|10108.9|0
1602825600000|2020-10-16 05:20:00|10121.1|10115.1|10119.7|10113.7|10123.6|10117.6|10119.6|10113.6|0
1602825900000|2020-10-16 05:25:00|10119.8|10113.8|10118|10112|10119.9|10113.9|10117.2|10111.2|0
1602826200000|2020-10-16 05:30:00|10118.8|10112.8|10119.7|10113.7|10120.2|10114.2|10116|10110|0
1602826500000|2020-10-16 05:35:00|10119.8|10113.8|10122.6|10116.6|10122.7|10116.7|10117|10111|0
1602826800000|2020-10-16 05:40:00|10122.7|10116.7|10127.4|10121.4|10127.4|10121.4|10122.2|10116.2|0
1602827100000|2020-10-16 05:45:00|10127.5|10121.5|10125|10119|10127.5|10121.5|10122.5|10116.5|0
1602827400000|2020-10-16 05:50:00|10124.9|10118.9|10127.6|10121.6|10127.7|10121.7|10124.9|10118.9|0
1602827700000|2020-10-16 05:55:00|10127.7|10121.7|10127.6|10121.6|10127.7|10121.7|10127.4|10121.4|0
1602828000000|2020-10-16 06:00:00|10136.8|10134.8|10130.3|10128.3|10138.8|10136.8|10127.3|10125.3|195
1602828300000|2020-10-16 06:05:00|10129.8|10127.8|10122.8|10120.8|10129.8|10127.8|10120.8|10118.8|89
1602828600000|2020-10-16 06:10:00|10122.3|10120.3|10112.3|10110.3|10123.8|10121.8|10112.3|10110.3|45
1602828900000|2020-10-16 06:15:00|10111.8|10109.8|10111.3|10109.3|10117.3|10115.3|10110.3|10108.3|56
1602829200000|2020-10-16 06:20:00|10110.8|10108.8|10115.3|10113.3|10115.8|10113.8|10108.3|10106.3|31
1602829500000|2020-10-16 06:25:00|10115.8|10113.8|10113.8|10111.8|10121.8|10119.8|10113.3|10111.3|9
1602829800000|2020-10-16 06:30:00|10113.3|10111.3|10118.3|10116.3|10119.3|10117.3|10113.3|10111.3|25
1602830100000|2020-10-16 06:35:00|10118.8|10116.8|10118.8|10116.8|10119.8|10117.8|10116.8|10114.8|9
1602830400000|2020-10-16 06:40:00|10118.3|10116.3|10127.3|10125.3|10127.3|10125.3|10118.3|10116.3|34
1602830700000|2020-10-16 06:45:00|10127.8|10125.8|10111.8|10109.8|10130.3|10128.3|10111.3|10109.3|46
1602831000000|2020-10-16 06:50:00|10111.3|10109.3|10113.8|10111.8|10117.8|10115.8|10108.3|10106.3|155
1602831300000|2020-10-16 06:55:00|10114.3|10112.3|10119.3|10117.3|10125.3|10123.3|10105.3|10103.3|912
1602831600000|2020-10-16 07:00:00|10123.8|10121.8|10119.3|10117.3|10142.3|10140.3|10112.8|10110.8|2069
1602831900000|2020-10-16 07:05:00|10118.8|10116.8|10135.8|10133.8|10139.3|10137.3|10118.8|10116.8|1107
1602832200000|2020-10-16 07:10:00|10135.3|10133.3|10136.8|10134.8|10142.3|10140.3|10125.3|10123.3|608
1602832500000|2020-10-16 07:15:00|10136.3|10134.3|10134.8|10132.8|10144.3|10142.3|10126.8|10124.8|489
1602832800000|2020-10-16 07:20:00|10135.3|10133.3|10133.3|10131.3|10139.8|10137.8|10127.8|10125.8|355
1602833100000|2020-10-16 07:25:00|10133.8|10131.8|10139.8|10137.8|10140.8|10138.8|10130.8|10128.8|378
1602833400000|2020-10-16 07:30:00|10140.3|10138.3|10122.8|10120.8|10147.8|10145.8|10121.8|10119.8|776
1602833700000|2020-10-16 07:35:00|10123.3|10121.3|10138.8|10136.8|10138.8|10136.8|10120.8|10118.8|400
1602834000000|2020-10-16 07:40:00|10136.9|10134.9|10134.4|10132.4|10138.9|10136.9|10132.9|10130.9|277
1602834300000|2020-10-16 07:45:00|10133.9|10131.9|10134.4|10132.4|10135.9|10133.9|10124.9|10122.9|189
1602834600000|2020-10-16 07:50:00|10133.9|10131.9|10136.4|10134.4|10142.9|10140.9|10128.9|10126.9|336
1602834900000|2020-10-16 07:55:00|10135.9|10133.9|10139.9|10137.9|10141.9|10139.9|10133.9|10131.9|231
1602835200000|2020-10-16 08:00:00|10140.4|10138.4|10141.9|10139.9|10143.4|10141.4|10136.4|10134.4|265
1602835500000|2020-10-16 08:05:00|10142.4|10140.4|10137.9|10135.9|10149.9|10147.9|10137.4|10135.4|235
1602835800000|2020-10-16 08:10:00|10138.4|10136.4|10127.9|10125.9|10139.4|10137.4|10126.9|10124.9|218
1602836100000|2020-10-16 08:15:00|10128.4|10126.4|10121.4|10119.4|10130.9|10128.9|10121.4|10119.4|418
1602836400000|2020-10-16 08:20:00|10121.9|10119.9|10122.9|10120.9|10124.9|10122.9|10118.9|10116.9|153
1602836700000|2020-10-16 08:25:00|10122.4|10120.4|10123.9|10121.9|10124.4|10122.4|10118.9|10116.9|105
1602837000000|2020-10-16 08:30:00|10124.4|10122.4|10122.9|10120.9|10125.9|10123.9|10118.4|10116.4|165
1602837300000|2020-10-16 08:35:00|10122.4|10120.4|10127.9|10125.9|10130.4|10128.4|10119.9|10117.9|217
1602837600000|2020-10-16 08:40:00|10128.9|10126.9|10123.9|10121.9|10130.9|10128.9|10120.9|10118.9|153
1602837900000|2020-10-16 08:45:00|10122.9|10120.9|10127.9|10125.9|10127.9|10125.9|10122.4|10120.4|216
1602838200000|2020-10-16 08:50:00|10127.4|10125.4|10126.9|10124.9|10129.9|10127.9|10124.9|10122.9|152
1602838500000|2020-10-16 08:55:00|10127.4|10125.4|10132.9|10130.9|10134.4|10132.4|10127.4|10125.4|247
1602838800000|2020-10-16 09:00:00|10132.4|10130.4|10133.9|10131.9|10137.4|10135.4|10132.4|10130.4|110
1602839100000|2020-10-16 09:05:00|10134.4|10132.4|10132.9|10130.9|10138.9|10136.9|10131.4|10129.4|237
1602839400000|2020-10-16 09:10:00|10133.9|10131.9|10128.9|10126.9|10135.9|10133.9|10126.9|10124.9|146
1602839700000|2020-10-16 09:15:00|10128.4|10126.4|10138.9|10136.9|10139.9|10137.9|10127.4|10125.4|152
1602840000000|2020-10-16 09:20:00|10139.9|10137.9|10130.9|10128.9|10140.9|10138.9|10129.4|10127.4|201
1602840300000|2020-10-16 09:25:00|10131.9|10129.9|10127.4|10125.4|10132.9|10130.9|10126.9|10124.9|115
1602840600000|2020-10-16 09:30:00|10127.9|10125.9|10131.9|10129.9|10132.4|10130.4|10127.9|10125.9|112
1602840900000|2020-10-16 09:35:00|10130.9|10128.9|10125.4|10123.4|10131.4|10129.4|10121.9|10119.9|161
1602841200000|2020-10-16 09:40:00|10124.9|10122.9|10118.9|10116.9|10125.4|10123.4|10116.4|10114.4|215
1602841500000|2020-10-16 09:45:00|10119.4|10117.4|10117.4|10115.4|10121.9|10119.9|10114.9|10112.9|147
1602841800000|2020-10-16 09:50:00|10116.9|10114.9|10124.4|10122.4|10126.9|10124.9|10116.9|10114.9|240
1602842100000|2020-10-16 09:55:00|10124.9|10122.9|10129.4|10127.4|10130.9|10128.9|10123.9|10121.9|175
1602842400000|2020-10-16 10:00:00|10128.9|10126.9|10131.9|10129.9|10132.9|10130.9|10126.4|10124.4|175
1602842700000|2020-10-16 10:05:00|10131.4|10129.4|10133.9|10131.9|10134.9|10132.9|10126.9|10124.9|118
1602843000000|2020-10-16 10:10:00|10134.4|10132.4|10132.4|10130.4|10136.9|10134.9|10131.9|10129.9|81
1602843300000|2020-10-16 10:15:00|10132.9|10130.9|10139.9|10137.9|10140.4|10138.4|10132.4|10130.4|269
1602843600000|2020-10-16 10:20:00|10139.4|10137.4|10147.9|10145.9|10149.9|10147.9|10138.9|10136.9|423
1602843900000|2020-10-16 10:25:00|10148.4|10146.4|10151.9|10149.9|10152.9|10150.9|10147.4|10145.4|204
1602844200000|2020-10-16 10:30:00|10152.4|10150.4|10157.9|10155.9|10158.9|10156.9|10151.9|10149.9|155
1602844500000|2020-10-16 10:35:00|10158.9|10156.9|10154.9|10152.9|10159.9|10157.9|10152.4|10150.4|256
1602844800000|2020-10-16 10:40:00|10155.4|10153.4|10155.4|10153.4|10156.9|10154.9|10153.4|10151.4|88
1602845100000|2020-10-16 10:45:00|10154.9|10152.9|10146.9|10144.9|10155.9|10153.9|10145.9|10143.9|107
1602845400000|2020-10-16 10:50:00|10146.4|10144.4|10139.9|10137.9|10147.9|10145.9|10137.9|10135.9|303
1602845700000|2020-10-16 10:55:00|10140.4|10138.4|10150.9|10148.9|10151.4|10149.4|10138.4|10136.4|182
1602846000000|2020-10-16 11:00:00|10150.4|10148.4|10144.4|10142.4|10154.9|10152.9|10143.4|10141.4|201
1602846300000|2020-10-16 11:05:00|10144.9|10142.9|10151.4|10149.4|10153.9|10151.9|10144.4|10142.4|251
1602846600000|2020-10-16 11:10:00|10151.9|10149.9|10146.9|10144.9|10152.9|10150.9|10145.9|10143.9|89
1602846900000|2020-10-16 11:15:00|10146.4|10144.4|10148.9|10146.9|10150.4|10148.4|10144.4|10142.4|128
1602847200000|2020-10-16 11:20:00|10148.4|10146.4|10147.4|10145.4|10148.9|10146.9|10141.4|10139.4|166
1602847500000|2020-10-16 11:25:00|10146.9|10144.9|10148.9|10146.9|10151.4|10149.4|10146.9|10144.9|140
1602847800000|2020-10-16 11:30:00|10147.9|10145.9|10148.9|10146.9|10151.4|10149.4|10146.4|10144.4|95
1602848100000|2020-10-16 11:35:00|10149.4|10147.4|10150.9|10148.9|10150.9|10148.9|10147.4|10145.4|89
1602848400000|2020-10-16 11:40:00|10150.2|10148.2|10151.2|10149.2|10153.2|10151.2|10147.7|10145.7|95
1602848700000|2020-10-16 11:45:00|10150.7|10148.7|10153.7|10151.7|10154.2|10152.2|10150.7|10148.7|124
1602849000000|2020-10-16 11:50:00|10154.2|10152.2|10150.2|10148.2|10154.2|10152.2|10149.7|10147.7|130
1602849300000|2020-10-16 11:55:00|10150.7|10148.7|10149.2|10147.2|10151.2|10149.2|10147.2|10145.2|57
1602849600000|2020-10-16 12:00:00|10149.7|10147.7|10151.2|10149.2|10151.7|10149.7|10144.2|10142.2|308
1602849900000|2020-10-16 12:05:00|10150.7|10148.7|10153.2|10151.2|10154.2|10152.2|10148.7|10146.7|150
1602850200000|2020-10-16 12:10:00|10152.7|10150.7|10151.2|10149.2|10154.2|10152.2|10148.7|10146.7|304
1602850500000|2020-10-16 12:15:00|10151.7|10149.7|10153.7|10151.7|10154.7|10152.7|10151.2|10149.2|169
1602850800000|2020-10-16 12:20:00|10153.2|10151.2|10159.2|10157.2|10159.2|10157.2|10150.2|10148.2|216
1602851100000|2020-10-16 12:25:00|10159.7|10157.7|10155.7|10153.7|10160.2|10158.2|10154.2|10152.2|211
1602851400000|2020-10-16 12:30:00|10156.2|10154.2|10159.2|10157.2|10161.7|10159.7|10153.2|10151.2|198
1602851700000|2020-10-16 12:35:00|10159.7|10157.7|10159.7|10157.7|10160.2|10158.2|10157.2|10155.2|117
1602852000000|2020-10-16 12:40:00|10160.2|10158.2|10161.7|10159.7|10162.2|10160.2|10158.2|10156.2|95
1602852300000|2020-10-16 12:45:00|10162.2|10160.2|10165.7|10163.7|10171.2|10169.2|10161.2|10159.2|260
1602852600000|2020-10-16 12:50:00|10165.2|10163.2|10171.7|10169.7|10172.2|10170.2|10165.2|10163.2|169
1602852900000|2020-10-16 12:55:00|10171.2|10169.2|10165.2|10163.2|10171.2|10169.2|10165.2|10163.2|116
1602853200000|2020-10-16 13:00:00|10165.7|10163.7|10170.2|10168.2|10172.2|10170.2|10165.2|10163.2|453
1602853500000|2020-10-16 13:05:00|10169.2|10167.2|10160.2|10158.2|10170.2|10168.2|10159.7|10157.7|187
1602853800000|2020-10-16 13:10:00|10159.7|10157.7|10166.7|10164.7|10169.2|10167.2|10159.2|10157.2|122
1602854100000|2020-10-16 13:15:00|10167.2|10165.2|10170.2|10168.2|10171.2|10169.2|10163.2|10161.2|198
1602854400000|2020-10-16 13:20:00|10170.7|10168.7|10164.7|10162.7|10172.2|10170.2|10164.2|10162.2|102
1602854700000|2020-10-16 13:25:00|10164.2|10162.2|10163.7|10161.7|10167.2|10165.2|10163.2|10161.2|128
1602855000000|2020-10-16 13:30:00|10164.2|10162.2|10168.2|10166.2|10170.2|10168.2|10162.2|10160.2|365
1602855300000|2020-10-16 13:35:00|10168.7|10166.7|10159.2|10157.2|10170.7|10168.7|10157.7|10155.7|233
1602855600000|2020-10-16 13:40:00|10159.7|10157.7|10162.2|10160.2|10165.2|10163.2|10157.2|10155.2|277
1602855900000|2020-10-16 13:45:00|10162.7|10160.7|10177.2|10175.2|10178.2|10176.2|10162.7|10160.7|455
1602856200000|2020-10-16 13:50:00|10177.7|10175.7|10169.2|10167.2|10179.2|10177.2|10165.2|10163.2|334
1602856500000|2020-10-16 13:55:00|10168.7|10166.7|10189.7|10187.7|10194.2|10192.2|10168.7|10166.7|881
1602856800000|2020-10-16 14:00:00|10189.2|10187.2|10203.7|10201.7|10205.2|10203.2|10188.2|10186.2|584
1602857100000|2020-10-16 14:05:00|10204.2|10202.2|10209.7|10207.7|10216.2|10214.2|10203.2|10201.2|650
1602857400000|2020-10-16 14:10:00|10208.1|10206.1|10209.1|10207.1|10210.6|10208.6|10200.1|10198.1|365
1602857700000|2020-10-16 14:15:00|10208.6|10206.6|10222.6|10220.6|10224.6|10222.6|10200.1|10198.1|563
1602858000000|2020-10-16 14:20:00|10223.1|10221.1|10230.6|10228.6|10242.6|10240.6|10215.6|10213.6|1074
1602858300000|2020-10-16 14:25:00|10231.1|10229.1|10246.1|10244.1|10247.1|10245.1|10230.6|10228.6|627
1602858600000|2020-10-16 14:30:00|10246.6|10244.6|10245.6|10243.6|10252.6|10250.6|10240.1|10238.1|797
1602858900000|2020-10-16 14:35:00|10246.1|10244.1|10239.1|10237.1|10252.1|10250.1|10236.6|10234.6|469
1602859200000|2020-10-16 14:40:00|10239.6|10237.6|10239.1|10237.1|10248.6|10246.6|10234.6|10232.6|454
1602859500000|2020-10-16 14:45:00|10239.6|10237.6|10233.6|10231.6|10244.1|10242.1|10230.6|10228.6|549
1602859800000|2020-10-16 14:50:00|10235.6|10233.6|10229.1|10227.1|10239.6|10237.6|10227.1|10225.1|820
1602860100000|2020-10-16 14:55:00|10228.6|10226.6|10238.6|10236.6|10239.6|10237.6|10227.6|10225.6|589
1602860400000|2020-10-16 15:00:00|10239.1|10237.1|10235.1|10233.1|10239.6|10237.6|10231.6|10229.6|700
1602860700000|2020-10-16 15:05:00|10234.6|10232.6|10227.1|10225.1|10237.1|10235.1|10225.1|10223.1|164
1602861000000|2020-10-16 15:10:00|10227.6|10225.6|10224.6|10222.6|10232.6|10230.6|10220.1|10218.1|313
1602861300000|2020-10-16 15:15:00|10223.6|10221.6|10226.1|10224.1|10227.6|10225.6|10216.6|10214.6|482
1602861600000|2020-10-16 15:20:00|10225.6|10223.6|10216.6|10214.6|10225.6|10223.6|10211.6|10209.6|969
1602861900000|2020-10-16 15:25:00|10216.1|10214.1|10207.6|10205.6|10218.6|10216.6|10207.6|10205.6|1632
1602862200000|2020-10-16 15:30:00|10208.1|10206.1|10213.6|10211.6|10218.6|10216.6|10206.1|10204.1|1668
1602862500000|2020-10-16 15:35:00|10214.1|10212.1|10213.6|10211.6|10218.6|10216.6|10210.6|10208.6|365
1602862800000|2020-10-16 15:40:00|10213.1|10211.1|10213.1|10211.1|10218.6|10216.6|10211.1|10209.1|72
1602863100000|2020-10-16 15:45:00|10213.6|10211.6|10224.6|10222.6|10224.6|10222.6|10211.6|10209.6|215
1602863400000|2020-10-16 15:50:00|10224.1|10222.1|10225.1|10223.1|10227.6|10225.6|10222.6|10220.6|65
1602863700000|2020-10-16 15:55:00|10224.6|10222.6|10221.6|10219.6|10226.6|10224.6|10217.1|10215.1|86
1602864000000|2020-10-16 16:00:00|10222.1|10220.1|10218.6|10216.6|10223.1|10221.1|10218.6|10216.6|29
1602864300000|2020-10-16 16:05:00|10218.1|10216.1|10210.6|10208.6|10218.1|10216.1|10208.1|10206.1|54
1602864600000|2020-10-16 16:10:00|10210.1|10208.1|10214.1|10212.1|10214.6|10212.6|10207.6|10205.6|15
1602864900000|2020-10-16 16:15:00|10214.6|10212.6|10213.1|10211.1|10217.1|10215.1|10211.6|10209.6|22
1602865200000|2020-10-16 16:20:00|10212.6|10210.6|10209.6|10207.6|10213.6|10211.6|10207.6|10205.6|14
1602865500000|2020-10-16 16:25:00|10209.1|10207.1|10214.6|10212.6|10217.1|10215.1|10208.6|10206.6|21
1602865800000|2020-10-16 16:30:00|10213.6|10211.6|10205.6|10203.6|10215.1|10213.1|10202.6|10200.6|37
1602866100000|2020-10-16 16:35:00|10206.6|10204.6|10208.6|10206.6|10211.1|10209.1|10204.1|10202.1|23
1602866400000|2020-10-16 16:40:00|10208.1|10206.1|10207.1|10205.1|10209.1|10207.1|10202.6|10200.6|18
1602866700000|2020-10-16 16:45:00|10207.6|10205.6|10205.6|10203.6|10210.1|10208.1|10201.6|10199.6|9
1602867000000|2020-10-16 16:50:00|10206.1|10204.1|10204.1|10202.1|10207.6|10205.6|10199.6|10197.6|25
1602867300000|2020-10-16 16:55:00|10203.6|10201.6|10212.1|10210.1|10212.6|10210.6|10201.6|10199.6|29
1602867600000|2020-10-16 17:00:00|10211.6|10209.6|10210.1|10208.1|10213.1|10211.1|10209.6|10207.6|11
1602867900000|2020-10-16 17:05:00|10210.6|10208.6|10212.6|10210.6|10212.6|10210.6|10207.6|10205.6|0
1602868200000|2020-10-16 17:10:00|10212.1|10210.1|10213.6|10211.6|10215.1|10213.1|10212.1|10210.1|12
1602868500000|2020-10-16 17:15:00|10214.1|10212.1|10217.1|10215.1|10218.6|10216.6|10213.1|10211.1|13
1602868800000|2020-10-16 17:20:00|10216.6|10214.6|10217.6|10215.6|10218.1|10216.1|10216.6|10214.6|5
1602869100000|2020-10-16 17:25:00|10218.1|10216.1|10217.6|10215.6|10218.1|10216.1|10217.6|10215.6|2
1602869400000|2020-10-16 17:30:00|10218.1|10216.1|10213.6|10211.6|10219.1|10217.1|10212.6|10210.6|19
1602869700000|2020-10-16 17:35:00|10214.6|10212.6|10213.1|10211.1|10215.6|10213.6|10212.6|10210.6|5
1602870000000|2020-10-16 17:40:00|10213.6|10211.6|10214.6|10212.6|10216.6|10214.6|10213.1|10211.1|15
1602870300000|2020-10-16 17:45:00|10215.1|10213.1|10218.1|10216.1|10220.1|10218.1|10214.1|10212.1|8
1602870600000|2020-10-16 17:50:00|10218.6|10216.6|10217.1|10215.1|10219.1|10217.1|10217.1|10215.1|0
1602870900000|2020-10-16 17:55:00|10216.6|10214.6|10214.6|10212.6|10216.6|10214.6|10214.1|10212.1|2
1602871200000|2020-10-16 18:00:00|10214.1|10212.1|10210.6|10208.6|10219.1|10217.1|10210.1|10208.1|7
1602871500000|2020-10-16 18:05:00|10211.1|10209.1|10216.6|10214.6|10216.6|10214.6|10211.1|10209.1|6
1602871800000|2020-10-16 18:10:00|10217.1|10215.1|10220.1|10218.1|10221.1|10219.1|10215.6|10213.6|2
1602872100000|2020-10-16 18:15:00|10219.6|10217.6|10217.6|10215.6|10220.1|10218.1|10217.6|10215.6|2
1602872400000|2020-10-16 18:20:00|10218.1|10216.1|10219.1|10217.1|10219.1|10217.1|10216.1|10214.1|2
1602872700000|2020-10-16 18:25:00|10218.6|10216.6|10222.6|10220.6|10222.6|10220.6|10218.6|10216.6|1
1602873000000|2020-10-16 18:30:00|10223.1|10221.1|10224.6|10222.6|10224.6|10222.6|10222.6|10220.6|0
1602873300000|2020-10-16 18:35:00|10224.1|10222.1|10222.6|10220.6|10224.1|10222.1|10220.6|10218.6|8
1602873600000|2020-10-16 18:40:00|10221.6|10219.6|10221.6|10219.6|10222.1|10220.1|10221.6|10219.6|1
1602873900000|2020-10-16 18:45:00|10221.1|10219.1|10216.1|10214.1|10221.1|10219.1|10215.1|10213.1|5
1602874200000|2020-10-16 18:50:00|10216.6|10214.6|10221.6|10219.6|10221.6|10219.6|10216.1|10214.1|8
1602874500000|2020-10-16 18:55:00|10222.1|10220.1|10223.1|10221.1|10224.1|10222.1|10222.1|10220.1|3
1602874800000|2020-10-16 19:00:00|10222.6|10220.6|10216.6|10214.6|10223.6|10221.6|10214.1|10212.1|12
1602875100000|2020-10-16 19:05:00|10216.1|10214.1|10213.6|10211.6|10216.6|10214.6|10213.1|10211.1|0
1602875400000|2020-10-16 19:10:00|10213.1|10211.1|10203.1|10201.1|10213.6|10211.6|10202.6|10200.6|9
1602875700000|2020-10-16 19:15:00|10203.6|10201.6|10208.6|10206.6|10208.6|10206.6|10201.6|10199.6|7
1602876000000|2020-10-16 19:20:00|10208.1|10206.1|10209.1|10207.1|10209.1|10207.1|10206.6|10204.6|18
1602876300000|2020-10-16 19:25:00|10210.1|10208.1|10211.6|10209.6|10212.1|10210.1|10206.1|10204.1|32
1602876600000|2020-10-16 19:30:00|10211.1|10209.1|10204.6|10202.6|10211.6|10209.6|10203.1|10201.1|7
1602876900000|2020-10-16 19:35:00|10204.1|10202.1|10203.1|10201.1|10208.1|10206.1|10202.6|10200.6|9
1602877200000|2020-10-16 19:40:00|10202.6|10200.6|10203.1|10201.1|10203.6|10201.6|10197.6|10195.6|29
1602877500000|2020-10-16 19:45:00|10203.6|10201.6|10208.1|10206.1|10209.1|10207.1|10203.6|10201.6|33
1602877800000|2020-10-16 19:50:00|10208.6|10206.6|10203.6|10201.6|10208.6|10206.6|10203.6|10201.6|18
1602878100000|2020-10-16 19:55:00|10204.1|10202.1|10196.8|10190.8|10206.6|10204.6|10191.5|10185.5|62
1602878400000|2020-10-16 20:00:00|10196.9|10190.9|10187.6|10181.6|10196.9|10190.9|10184.3|10178.3|1
1602878700000|2020-10-16 20:05:00|10187.5|10181.5|10179.7|10173.7|10187.5|10181.5|10174.2|10168.2|0
1602879000000|2020-10-16 20:10:00|10179.9|10173.9|10174.2|10168.2|10183.9|10177.9|10171.9|10165.9|0
1602879300000|2020-10-16 20:15:00|10174|10168|10176|10170|10176.3|10170.3|10173.9|10167.9|0
1602879600000|2020-10-16 20:20:00|10176.3|10170.3|10178.1|10172.1|10179.3|10173.3|10175.6|10169.6|0
1602879900000|2020-10-16 20:25:00|10178.6|10172.6|10177|10171|10178.6|10172.6|10176|10170|0
1602880200000|2020-10-16 20:30:00|10177.5|10171.5|10181.2|10175.2|10185.2|10179.2|10176.3|10170.3|0
1602880500000|2020-10-16 20:35:00|10181.1|10175.1|10184.8|10178.8|10186.5|10180.5|10180.7|10174.7|0
1602880800000|2020-10-16 20:40:00|10184.9|10178.9|10185.4|10179.4|10187.1|10181.1|10183.2|10177.2|0
1602881100000|2020-10-16 20:45:00|10185.5|10179.5|10183.2|10177.2|10186|10180|10182.4|10176.4|0
1602881400000|2020-10-16 20:50:00|10183.1|10177.1|10184.3|10178.3|10185.4|10179.4|10181.2|10175.2|0
1602881700000|2020-10-16 20:55:00|10184.2|10178.2|10184.8|10178.8|10185.9|10179.9|10182.4|10176.4|0
1603058400000|2020-10-18 22:00:00|10207.6|10201.6|10211.2|10205.2|10214|10208|10205.9|10199.9|0
1603058700000|2020-10-18 22:05:00|10211.4|10205.4|10216.4|10210.4|10219|10213|10210.6|10204.6|0
1603059000000|2020-10-18 22:10:00|10216.5|10210.5|10215.6|10209.6|10217.3|10211.3|10215|10209|0
1603059300000|2020-10-18 22:15:00|10215.5|10209.5|10215.1|10209.1|10220.9|10214.9|10213.7|10207.7|0
1603059600000|2020-10-18 22:20:00|10215.4|10209.4|10217.6|10211.6|10219|10213|10213.7|10207.7|0
1603059900000|2020-10-18 22:25:00|10217.7|10211.7|10217.3|10211.3|10219.6|10213.6|10217.3|10211.3|0
1603060200000|2020-10-18 22:30:00|10217.4|10211.4|10222.1|10216.1|10223.2|10217.2|10217.4|10211.4|0
1603060500000|2020-10-18 22:35:00|10222|10216|10218.5|10212.5|10222.9|10216.9|10217.9|10211.9|0
1603060800000|2020-10-18 22:40:00|10218.6|10212.6|10217.9|10211.9|10219|10213|10217.4|10211.4|0
1603061100000|2020-10-18 22:45:00|10270.7|10264.7|10270.4|10264.4|10270.9|10264.9|10270.4|10264.4|0
1603061400000|2020-10-18 22:50:00|10270.3|10264.3|10269.8|10263.8|10272.1|10266.1|10269.8|10263.8|0
1603061700000|2020-10-18 22:55:00|10269.9|10263.9|10269|10263|10270.4|10264.4|10267.9|10261.9|0
1603062000000|2020-10-18 23:00:00|10268.9|10262.9|10266.8|10260.8|10269.8|10263.8|10266.2|10260.2|0
1603062300000|2020-10-18 23:05:00|10266.9|10260.9|10269|10263|10270.4|10264.4|10266.9|10260.9|0
1603062600000|2020-10-18 23:10:00|10269.1|10263.1|10269|10263|10270.1|10264.1|10267.9|10261.9|0
1603062900000|2020-10-18 23:15:00|10269.1|10263.1|10268.4|10262.4|10271.5|10265.5|10268.4|10262.4|0
1603063200000|2020-10-18 23:20:00|10267.9|10261.9|10266.8|10260.8|10268.4|10262.4|10266.2|10260.2|0
1603063500000|2020-10-18 23:25:00|10266.7|10260.7|10267.9|10261.9|10268.4|10262.4|10266.2|10260.2|0
1603063800000|2020-10-18 23:30:00|10267.8|10261.8|10266.2|10260.2|10267.9|10261.9|10264.5|10258.5|0
1603064100000|2020-10-18 23:35:00|10266.3|10260.3|10273.2|10267.2|10273.7|10267.7|10266.3|10260.3|0
1603064400000|2020-10-18 23:40:00|10273.5|10267.5|10270.9|10264.9|10273.7|10267.7|10270.4|10264.4|0
1603064700000|2020-10-18 23:45:00|10270.8|10264.8|10270.4|10264.4|10270.9|10264.9|10269.8|10263.8|0
1603065000000|2020-10-18 23:50:00|10270.7|10264.7|10269.8|10263.8|10270.9|10264.9|10269|10263|0
1603065300000|2020-10-18 23:55:00|10269.9|10263.9|10268.4|10262.4|10270.4|10264.4|10267.9|10261.9|0
1603065600000|2020-10-19 00:00:00|10268.5|10262.5|10274.9|10268.9|10277.4|10271.4|10268.5|10262.5|0
1603065900000|2020-10-19 00:05:00|10275.2|10269.2|10273.2|10267.2|10276.5|10270.5|10272.6|10266.6|0
1603066200000|2020-10-19 00:10:00|10273.5|10267.5|10273.7|10267.7|10274.9|10268.9|10272.6|10266.6|0
1603066500000|2020-10-19 00:15:00|10251.2|10245.2|10263.7|10257.7|10263.7|10257.7|10250|10244|0
1603066800000|2020-10-19 00:20:00|10262.8|10256.8|10258.7|10252.7|10262.8|10256.8|10256.3|10250.3|0
1603067100000|2020-10-19 00:25:00|10258.8|10252.8|10258.6|10252.6|10261.1|10255.1|10256.1|10250.1|0
1603067400000|2020-10-19 00:30:00|10258.7|10252.7|10261.2|10255.2|10261.3|10255.3|10258.6|10252.6|0
1603067700000|2020-10-19 00:35:00|10261.3|10255.3|10261|10255|10266.3|10260.3|10261|10255|0
1603068000000|2020-10-19 00:40:00|10261.1|10255.1|10262.2|10256.2|10266.1|10260.1|10261|10255|0
1603068300000|2020-10-19 00:45:00|10262.6|10256.6|10261.1|10255.1|10266.1|10260.1|10261|10255|0
1603068600000|2020-10-19 00:50:00|10261.9|10255.9|10260.6|10254.6|10263.6|10257.6|10259.3|10253.3|0
1603068900000|2020-10-19 00:55:00|10259.8|10253.8|10263.2|10257.2|10265.7|10259.7|10258.1|10252.1|0
1603069200000|2020-10-19 01:00:00|10263.3|10257.3|10263.3|10257.3|10268.3|10262.3|10260.5|10254.5|0
1603069500000|2020-10-19 01:05:00|10263.7|10257.7|10263.3|10257.3|10265.7|10259.7|10263.1|10257.1|0
1603069800000|2020-10-19 01:10:00|10263.2|10257.2|10266|10260|10266|10260|10260.7|10254.7|0
1603070100000|2020-10-19 01:15:00|10266.8|10260.8|10271.1|10265.1|10273.6|10267.6|10265.8|10259.8|0
1603070400000|2020-10-19 01:20:00|10271.2|10265.2|10273.5|10267.5|10273.6|10267.6|10271|10265|0
1603070700000|2020-10-19 01:25:00|10273.6|10267.6|10276|10270|10276.1|10270.1|10273.5|10267.5|0
1603071000000|2020-10-19 01:30:00|10249.9|10243.9|10250.2|10244.2|10252.6|10246.6|10247.5|10241.5|0
1603071300000|2020-10-19 01:35:00|10250.1|10244.1|10252.8|10246.8|10252.8|10246.8|10247.6|10241.6|0
1603071600000|2020-10-19 01:40:00|10252.7|10246.7|10250.2|10244.2|10252.9|10246.9|10250.2|10244.2|0
1603071900000|2020-10-19 01:45:00|10276.4|10270.4|10273.7|10267.7|10276.4|10270.4|10273.7|10267.7|0
1603072200000|2020-10-19 01:50:00|10273.8|10267.8|10276.3|10270.3|10276.3|10270.3|10273.7|10267.7|0
1603072500000|2020-10-19 01:55:00|10276.4|10270.4|10271|10265|10278.9|10272.9|10262.7|10256.7|0
1603072800000|2020-10-19 02:00:00|10270.1|10264.1|10273.8|10267.8|10279.2|10273.2|10268.6|10262.6|0
1603073100000|2020-10-19 02:05:00|10273.7|10267.7|10271.3|10265.3|10276.3|10270.3|10268.5|10262.5|0
1603073400000|2020-10-19 02:10:00|10271.2|10265.2|10268.9|10262.9|10273.7|10267.7|10268.8|10262.8|0
1603073700000|2020-10-19 02:15:00|10268.8|10262.8|10263.7|10257.7|10268.8|10262.8|10261.3|10255.3|0
1603074000000|2020-10-19 02:20:00|10263.8|10257.8|10263.8|10257.8|10263.8|10257.8|10261.2|10255.2|0
1603074300000|2020-10-19 02:25:00|10263.9|10257.9|10265.1|10259.1|10266.4|10260.4|10263.8|10257.8|0
1603074600000|2020-10-19 02:30:00|10263.9|10257.9|10258.6|10252.6|10266.4|10260.4|10258.6|10252.6|0
1603074900000|2020-10-19 02:35:00|10258.5|10252.5|10263.8|10257.8|10263.8|10257.8|10258.5|10252.5|0
1603075200000|2020-10-19 02:40:00|10263.7|10257.7|10257.6|10251.6|10263.7|10257.7|10256.3|10250.3|0
1603075500000|2020-10-19 02:45:00|10257.2|10251.2|10256.5|10250.5|10261.3|10255.3|10256.4|10250.4|0
1603075800000|2020-10-19 02:50:00|10256.4|10250.4|10258.9|10252.9|10259|10253|10255.1|10249.1|0
1603076100000|2020-10-19 02:55:00|10259|10253|10261.5|10255.5|10261.5|10255.5|10256.4|10250.4|0
1603076400000|2020-10-19 03:00:00|10261.4|10255.4|10261.6|10255.6|10261.6|10255.6|10259|10253|0
1603076700000|2020-10-19 03:05:00|10261.7|10255.7|10261.6|10255.6|10261.7|10255.7|10259.1|10253.1|0
1603077000000|2020-10-19 03:10:00|10261.5|10255.5|10256.5|10250.5|10261.6|10255.6|10256.3|10250.3|0
1603077300000|2020-10-19 03:15:00|10256|10250|10247.5|10241.5|10256.5|10250.5|10246.2|10240.2|0
1603077600000|2020-10-19 03:20:00|10247.1|10241.1|10246.1|10240.1|10248.6|10242.6|10245.9|10239.9|0
1603077900000|2020-10-19 03:25:00|10246|10240|10248.5|10242.5|10251.1|10245.1|10246|10240|0
1603078200000|2020-10-19 03:30:00|10248|10242|10250.9|10244.9|10251|10245|10246|10240|0
1603078500000|2020-10-19 03:35:00|10250.8|10244.8|10251|10245|10251|10245|10248.4|10242.4|0
1603078800000|2020-10-19 03:40:00|10251.1|10245.1|10258.7|10252.7|10258.8|10252.8|10251|10245|0
1603079100000|2020-10-19 03:45:00|10257.5|10251.5|10261.3|10255.3|10261.4|10255.4|10257.5|10251.5|0
1603079400000|2020-10-19 03:50:00|10261.4|10255.4|10261.4|10255.4|10263.9|10257.9|10261.3|10255.3|0
1603079700000|2020-10-19 03:55:00|10261.3|10255.3|10261.3|10255.3|10261.4|10255.4|10261.3|10255.3|0
1603080000000|2020-10-19 04:00:00|10261.4|10255.4|10265.1|10259.1|10265.1|10259.1|10261.3|10255.3|0
1603080300000|2020-10-19 04:05:00|10265|10259|10267.8|10261.8|10267.8|10261.8|10265|10259|0
1603080600000|2020-10-19 04:10:00|10267.9|10261.9|10267.9|10261.9|10268|10262|10267.8|10261.8|0
1603080900000|2020-10-19 04:15:00|10268|10262|10265.4|10259.4|10268|10262|10265.3|10259.3|0
1603081200000|2020-10-19 04:20:00|10265.3|10259.3|10262.8|10256.8|10265.4|10259.4|10262.7|10256.7|0
1603081500000|2020-10-19 04:25:00|10263.7|10257.7|10265.3|10259.3|10265.4|10259.4|10263.7|10257.7|0
1603081800000|2020-10-19 04:30:00|10265.2|10259.2|10262.6|10256.6|10265.2|10259.2|10262.5|10256.5|0
1603082100000|2020-10-19 04:35:00|10262.5|10256.5|10262.7|10256.7|10263.9|10257.9|10262.5|10256.5|0
1603082400000|2020-10-19 04:40:00|10262.8|10256.8|10262.3|10256.3|10262.8|10256.8|10259.7|10253.7|0
1603082700000|2020-10-19 04:45:00|10262.2|10256.2|10262.2|10256.2|10262.3|10256.3|10259.7|10253.7|0
1603083000000|2020-10-19 04:50:00|10262.1|10256.1|10259.7|10253.7|10262.1|10256.1|10257|10251|0
1603083300000|2020-10-19 04:55:00|10259.6|10253.6|10262.3|10256.3|10262.3|10256.3|10259.6|10253.6|0
1603083600000|2020-10-19 05:00:00|10262.2|10256.2|10264.9|10258.9|10264.9|10258.9|10259.6|10253.6|0
1603083900000|2020-10-19 05:05:00|10264.8|10258.8|10267.4|10261.4|10267.4|10261.4|10264.8|10258.8|0
1603084200000|2020-10-19 05:10:00|10267.3|10261.3|10267.5|10261.5|10270|10264|10264.9|10258.9|0
1603084500000|2020-10-19 05:15:00|10267.4|10261.4|10265|10259|10267.4|10261.4|10264.8|10258.8|0
1603084800000|2020-10-19 05:20:00|10264.9|10258.9|10265|10259|10265|10259|10264.8|10258.8|0
1603085100000|2020-10-19 05:25:00|10264.9|10258.9|10279.2|10273.2|10284.2|10278.2|10264.7|10258.7|0
1603085400000|2020-10-19 05:30:00|10279.1|10273.1|10266.2|10260.2|10279.4|10273.4|10266.2|10260.2|0
1603085700000|2020-10-19 05:35:00|10266.3|10260.3|10261.1|10255.1|10266.3|10260.3|10261|10255|0
1603086000000|2020-10-19 05:40:00|10261|10255|10263.5|10257.5|10263.6|10257.6|10260.9|10254.9|0
1603086300000|2020-10-19 05:45:00|10263.4|10257.4|10263.4|10257.4|10265.9|10259.9|10263.4|10257.4|0
1603086600000|2020-10-19 05:50:00|10263.3|10257.3|10263.7|10257.7|10263.7|10257.7|10260.8|10254.8|0
1603086900000|2020-10-19 05:55:00|10264.6|10258.6|10266.2|10260.2|10268.8|10262.8|10263.7|10257.7|0
1603087200000|2020-10-19 06:00:00|10229.6|10227.6|10221.1|10219.1|10236.6|10234.6|10217.1|10215.1|108
1603087500000|2020-10-19 06:05:00|10221.6|10219.6|10225.1|10223.1|10231.1|10229.1|10221.6|10219.6|54
1603087800000|2020-10-19 06:10:00|10224.6|10222.6|10223.6|10221.6|10227.6|10225.6|10222.1|10220.1|48
1603088100000|2020-10-19 06:15:00|10223.1|10221.1|10227.6|10225.6|10227.6|10225.6|10221.1|10219.1|45
1603088400000|2020-10-19 06:20:00|10227.1|10225.1|10222.6|10220.6|10227.1|10225.1|10221.6|10219.6|22
1603088700000|2020-10-19 06:25:00|10222.1|10220.1|10224.1|10222.1|10225.1|10223.1|10221.6|10219.6|20
1603089000000|2020-10-19 06:30:00|10223.6|10221.6|10220.6|10218.6|10223.6|10221.6|10215.1|10213.1|33
1603089300000|2020-10-19 06:35:00|10221.1|10219.1|10225.1|10223.1|10225.6|10223.6|10220.6|10218.6|19
1603089600000|2020-10-19 06:40:00|10224.6|10222.6|10225.1|10223.1|10225.1|10223.1|10222.1|10220.1|8
1603089900000|2020-10-19 06:45:00|10225.6|10223.6|10227.1|10225.1|10228.1|10226.1|10225.1|10223.1|19
1603090200000|2020-10-19 06:50:00|10226.6|10224.6|10230.1|10228.1|10230.6|10228.6|10225.6|10223.6|24
1603090500000|2020-10-19 06:55:00|10230.6|10228.6|10232.1|10230.1|10239.6|10237.6|10223.1|10221.1|137
1603090800000|2020-10-19 07:00:00|10230.6|10228.6|10280.6|10278.6|10282.6|10280.6|10230.6|10228.6|986
1603091100000|2020-10-19 07:05:00|10280.1|10278.1|10279.6|10277.6|10291.6|10289.6|10273.6|10271.6|569
1603091400000|2020-10-19 07:10:00|10281.1|10279.1|10273.1|10271.1|10282.6|10280.6|10269.1|10267.1|448
1603091700000|2020-10-19 07:15:00|10273.6|10271.6|10266.1|10264.1|10276.1|10274.1|10264.6|10262.6|374
1603092000000|2020-10-19 07:20:00|10266.6|10264.6|10272.6|10270.6|10278.6|10276.6|10266.6|10264.6|268
1603092300000|2020-10-19 07:25:00|10273.1|10271.1|10269.6|10267.6|10276.6|10274.6|10267.6|10265.6|244
1603092600000|2020-10-19 07:30:00|10270.1|10268.1|10273.1|10271.1|10278.6|10276.6|10266.6|10264.6|500
1603092900000|2020-10-19 07:35:00|10273.6|10271.6|10289.6|10287.6|10290.1|10288.1|10272.6|10270.6|276
1603093200000|2020-10-19 07:40:00|10289.1|10287.1|10281.1|10279.1|10293.1|10291.1|10280.1|10278.1|381
1603093500000|2020-10-19 07:45:00|10280.6|10278.6|10289.1|10287.1|10290.1|10288.1|10280.1|10278.1|235
1603093800000|2020-10-19 07:50:00|10289.6|10287.6|10287.1|10285.1|10291.1|10289.1|10282.1|10280.1|247
1603094100000|2020-10-19 07:55:00|10286.6|10284.6|10277.1|10275.1|10288.1|10286.1|10273.1|10271.1|328
1603094400000|2020-10-19 08:00:00|10276.6|10274.6|10274.1|10272.1|10285.1|10283.1|10274.1|10272.1|191
1603094700000|2020-10-19 08:05:00|10274.6|10272.6|10266.6|10264.6|10275.1|10273.1|10260.6|10258.6|550
1603095000000|2020-10-19 08:10:00|10266.1|10264.1|10265.6|10263.6|10271.1|10269.1|10265.1|10263.1|353
1603095300000|2020-10-19 08:15:00|10265.1|10263.1|10255.1|10253.1|10265.1|10263.1|10252.1|10250.1|213
1603095600000|2020-10-19 08:20:00|10254.6|10252.6|10257.1|10255.1|10260.1|10258.1|10253.6|10251.6|264
1603095900000|2020-10-19 08:25:00|10257.6|10255.6|10236.6|10234.6|10257.6|10255.6|10235.1|10233.1|395
1603096200000|2020-10-19 08:30:00|10236.1|10234.1|10248.6|10246.6|10250.1|10248.1|10235.1|10233.1|460
1603096500000|2020-10-19 08:35:00|10249.1|10247.1|10240.1|10238.1|10250.6|10248.6|10238.1|10236.1|236
1603096800000|2020-10-19 08:40:00|10241.1|10239.1|10240.6|10238.6|10241.6|10239.6|10236.6|10234.6|129
1603097100000|2020-10-19 08:45:00|10241.1|10239.1|10249.1|10247.1|10251.1|10249.1|10239.6|10237.6|207
1603097400000|2020-10-19 08:50:00|10248.6|10246.6|10250.1|10248.1|10254.1|10252.1|10247.6|10245.6|209
1603097700000|2020-10-19 08:55:00|10250.6|10248.6|10256.1|10254.1|10257.1|10255.1|10247.6|10245.6|177
1603098000000|2020-10-19 09:00:00|10256.6|10254.6|10258.1|10256.1|10261.1|10259.1|10255.1|10253.1|164
1603098300000|2020-10-19 09:05:00|10258.6|10256.6|10265.1|10263.1|10265.1|10263.1|10258.6|10256.6|149
1603098600000|2020-10-19 09:10:00|10264.6|10262.6|10256.1|10254.1|10265.1|10263.1|10255.1|10253.1|290
1603098900000|2020-10-19 09:15:00|10256.6|10254.6|10266.1|10264.1|10266.1|10264.1|10256.1|10254.1|316
1603099200000|2020-10-19 09:20:00|10265.6|10263.6|10271.1|10269.1|10273.1|10271.1|10264.6|10262.6|98
1603099500000|2020-10-19 09:25:00|10270.6|10268.6|10264.1|10262.1|10275.1|10273.1|10264.1|10262.1|136
1603099800000|2020-10-19 09:30:00|10263.6|10261.6|10259.6|10257.6|10265.1|10263.1|10259.6|10257.6|116
1603100100000|2020-10-19 09:35:00|10259.1|10257.1|10264.1|10262.1|10265.1|10263.1|10258.1|10256.1|115
1603100400000|2020-10-19 09:40:00|10264.6|10262.6|10264.1|10262.1|10265.6|10263.6|10261.1|10259.1|90
1603100700000|2020-10-19 09:45:00|10263.6|10261.6|10260.6|10258.6|10263.6|10261.6|10258.1|10256.1|119
1603101000000|2020-10-19 09:50:00|10261.1|10259.1|10260.1|10258.1|10262.1|10260.1|10253.1|10251.1|139
1603101300000|2020-10-19 09:55:00|10259.6|10257.6|10258.1|10256.1|10260.1|10258.1|10255.6|10253.6|57
1603101600000|2020-10-19 10:00:00|10258.6|10256.6|10250.1|10248.1|10259.1|10257.1|10249.1|10247.1|120
1603101900000|2020-10-19 10:05:00|10250.6|10248.6|10251.6|10249.6|10255.1|10253.1|10249.6|10247.6|71
1603102200000|2020-10-19 10:10:00|10251.1|10249.1|10248.6|10246.6|10251.6|10249.6|10243.1|10241.1|172
1603102500000|2020-10-19 10:15:00|10248.1|10246.1|10245.1|10243.1|10249.1|10247.1|10245.1|10243.1|50
1603102800000|2020-10-19 10:20:00|10245.6|10243.6|10246.1|10244.1|10247.6|10245.6|10244.1|10242.1|95
1603103100000|2020-10-19 10:25:00|10246.6|10244.6|10242.1|10240.1|10247.1|10245.1|10240.6|10238.6|101
1603103400000|2020-10-19 10:30:00|10241.1|10239.1|10241.6|10239.6|10242.1|10240.1|10235.6|10233.6|114
1603103700000|2020-10-19 10:35:00|10241.1|10239.1|10241.6|10239.6|10244.6|10242.6|10238.6|10236.6|105
1603104000000|2020-10-19 10:40:00|10242.1|10240.1|10240.1|10238.1|10244.1|10242.1|10240.1|10238.1|50
1603104300000|2020-10-19 10:45:00|10240.6|10238.6|10239.1|10237.1|10242.1|10240.1|10236.1|10234.1|101
1603104600000|2020-10-19 10:50:00|10238.6|10236.6|10240.1|10238.1|10240.1|10238.1|10236.1|10234.1|62
1603104900000|2020-10-19 10:55:00|10240.6|10238.6|10247.1|10245.1|10247.1|10245.1|10240.6|10238.6|127
1603105200000|2020-10-19 11:00:00|10247.6|10245.6|10245.6|10243.6|10247.6|10245.6|10240.6|10238.6|84
1603105500000|2020-10-19 11:05:00|10245.1|10243.1|10242.1|10240.1|10247.1|10245.1|10242.1|10240.1|75
1603105800000|2020-10-19 11:10:00|10241.6|10239.6|10238.1|10236.1|10243.1|10241.1|10236.6|10234.6|80
1603106100000|2020-10-19 11:15:00|10237.6|10235.6|10238.1|10236.1|10242.1|10240.1|10236.6|10234.6|90
1603106400000|2020-10-19 11:20:00|10239.1|10237.1|10237.6|10235.6|10239.1|10237.1|10234.6|10232.6|95
1603106700000|2020-10-19 11:25:00|10237.1|10235.1|10242.1|10240.1|10244.1|10242.1|10237.1|10235.1|81
1603107000000|2020-10-19 11:30:00|10242.6|10240.6|10243.1|10241.1|10245.1|10243.1|10239.1|10237.1|72
1603107300000|2020-10-19 11:35:00|10243.6|10241.6|10240.1|10238.1|10244.1|10242.1|10238.6|10236.6|72
1603107600000|2020-10-19 11:40:00|10241.8|10239.8|10245.3|10243.3|10245.8|10243.8|10239.3|10237.3|120
1603107900000|2020-10-19 11:45:00|10245.8|10243.8|10241.3|10239.3|10248.8|10246.8|10240.8|10238.8|76
1603108200000|2020-10-19 11:50:00|10241.8|10239.8|10238.3|10236.3|10241.8|10239.8|10238.3|10236.3|55
1603108500000|2020-10-19 11:55:00|10237.8|10235.8|10237.3|10235.3|10239.8|10237.8|10233.8|10231.8|452
1603108800000|2020-10-19 12:00:00|10236.8|10234.8|10232.3|10230.3|10237.8|10235.8|10230.8|10228.8|124
1603109100000|2020-10-19 12:05:00|10232.8|10230.8|10233.3|10231.3|10234.8|10232.8|10225.8|10223.8|163
1603109400000|2020-10-19 12:10:00|10232.8|10230.8|10238.8|10236.8|10239.8|10237.8|10230.8|10228.8|219
1603109700000|2020-10-19 12:15:00|10238.3|10236.3|10237.8|10235.8|10238.8|10236.8|10234.8|10232.8|106
1603110000000|2020-10-19 12:20:00|10237.3|10235.3|10236.8|10234.8|10237.3|10235.3|10233.8|10231.8|190
1603110300000|2020-10-19 12:25:00|10236.3|10234.3|10229.8|10227.8|10236.3|10234.3|10227.8|10225.8|151
1603110600000|2020-10-19 12:30:00|10229.3|10227.3|10222.8|10220.8|10231.8|10229.8|10222.8|10220.8|147
1603110900000|2020-10-19 12:35:00|10222.3|10220.3|10219.8|10217.8|10223.8|10221.8|10218.3|10216.3|107
1603111200000|2020-10-19 12:40:00|10220.8|10218.8|10202.8|10200.8|10220.8|10218.8|10201.8|10199.8|269
1603111500000|2020-10-19 12:45:00|10202.3|10200.3|10208.8|10206.8|10213.3|10211.3|10196.3|10194.3|351
1603111800000|2020-10-19 12:50:00|10209.3|10207.3|10210.8|10208.8|10212.8|10210.8|10206.8|10204.8|179
1603112100000|2020-10-19 12:55:00|10210.3|10208.3|10207.8|10205.8|10210.8|10208.8|10202.8|10200.8|214
1603112400000|2020-10-19 13:00:00|10208.8|10206.8|10208.8|10206.8|10213.8|10211.8|10202.8|10200.8|199
1603112700000|2020-10-19 13:05:00|10208.3|10206.3|10206.8|10204.8|10211.8|10209.8|10204.8|10202.8|135
1603113000000|2020-10-19 13:10:00|10206.3|10204.3|10208.8|10206.8|10210.8|10208.8|10204.3|10202.3|175
1603113300000|2020-10-19 13:15:00|10209.3|10207.3|10214.3|10212.3|10218.3|10216.3|10207.8|10205.8|111
1603113600000|2020-10-19 13:20:00|10214.8|10212.8|10217.8|10215.8|10217.8|10215.8|10212.3|10210.3|111
1603113900000|2020-10-19 13:25:00|10218.3|10216.3|10215.8|10213.8|10219.3|10217.3|10212.8|10210.8|160
1603114200000|2020-10-19 13:30:00|10216.3|10214.3|10219.8|10217.8|10221.8|10219.8|10212.8|10210.8|649
1603114500000|2020-10-19 13:35:00|10219.3|10217.3|10207.8|10205.8|10220.8|10218.8|10207.8|10205.8|210
1603114800000|2020-10-19 13:40:00|10207.3|10205.3|10190.8|10188.8|10209.8|10207.8|10190.3|10188.3|337
1603115100000|2020-10-19 13:45:00|10191.3|10189.3|10198.8|10196.8|10200.8|10198.8|10182.3|10180.3|438
1603115400000|2020-10-19 13:50:00|10197.8|10195.8|10206.8|10204.8|10208.8|10206.8|10196.8|10194.8|246
1603115700000|2020-10-19 13:55:00|10206.3|10204.3|10207.3|10205.3|10218.3|10216.3|10202.8|10200.8|270
1603116000000|2020-10-19 14:00:00|10206.8|10204.8|10209.8|10207.8|10211.8|10209.8|10199.8|10197.8|232
1603116300000|2020-10-19 14:05:00|10209.3|10207.3|10191.8|10189.8|10211.3|10209.3|10190.8|10188.8|384
1603116600000|2020-10-19 14:10:00|10192.5|10190.5|10195.5|10193.5|10195.5|10193.5|10186.5|10184.5|379
1603116900000|2020-10-19 14:15:00|10195|10193|10199|10197|10200.5|10198.5|10191.5|10189.5|211
1603117200000|2020-10-19 14:20:00|10198.5|10196.5|10196|10194|10200|10198|10195.5|10193.5|160
1603117500000|2020-10-19 14:25:00|10195.5|10193.5|10208.5|10206.5|10208.5|10206.5|10194.5|10192.5|254
1603117800000|2020-10-19 14:30:00|10209|10207|10204.5|10202.5|10209.5|10207.5|10201.5|10199.5|313
1603118100000|2020-10-19 14:35:00|10204|10202|10198.5|10196.5|10205.5|10203.5|10190.5|10188.5|301
1603118400000|2020-10-19 14:40:00|10199|10197|10194.5|10192.5|10202.5|10200.5|10194|10192|288
1603118700000|2020-10-19 14:45:00|10193.5|10191.5|10191|10189|10196|10194|10185.5|10183.5|436
1603119000000|2020-10-19 14:50:00|10191.5|10189.5|10192|10190|10195.5|10193.5|10187.5|10185.5|411
1603119300000|2020-10-19 14:55:00|10192.5|10190.5|10186.5|10184.5|10196.5|10194.5|10186.5|10184.5|412
1603119600000|2020-10-19 15:00:00|10187|10185|10194.5|10192.5|10198.5|10196.5|10186.5|10184.5|257
1603119900000|2020-10-19 15:05:00|10195|10193|10195.5|10193.5|10196|10194|10187.5|10185.5|216
1603120200000|2020-10-19 15:10:00|10196|10194|10193|10191|10197|10195|10189|10187|192
1603120500000|2020-10-19 15:15:00|10192.5|10190.5|10194|10192|10204|10202|10190.5|10188.5|574
1603120800000|2020-10-19 15:20:00|10193.5|10191.5|10178|10176|10194.5|10192.5|10174.5|10172.5|775
1603121100000|2020-10-19 15:25:00|10177.5|10175.5|10187|10185|10191|10189|10176|10174|869
1603121400000|2020-10-19 15:30:00|10185.5|10183.5|10183.5|10181.5|10188.5|10186.5|10181.5|10179.5|600
1603121700000|2020-10-19 15:35:00|10183|10181|10190.5|10188.5|10194.5|10192.5|10182.5|10180.5|188
1603122000000|2020-10-19 15:40:00|10190|10188|10187.5|10185.5|10192.5|10190.5|10185.5|10183.5|41
1603122300000|2020-10-19 15:45:00|10188|10186|10187.5|10185.5|10191.5|10189.5|10184|10182|154
1603122600000|2020-10-19 15:50:00|10188.5|10186.5|10181|10179|10188.5|10186.5|10180|10178|46
1603122900000|2020-10-19 15:55:00|10181.5|10179.5|10182.5|10180.5|10186|10184|10179.5|10177.5|23
1603123200000|2020-10-19 16:00:00|10182|10180|10181|10179|10185.5|10183.5|10176|10174|44
1603123500000|2020-10-19 16:05:00|10180.5|10178.5|10181|10179|10188|10186|10175|10173|54
1603123800000|2020-10-19 16:10:00|10181.5|10179.5|10178|10176|10185|10183|10176|10174|30
1603124100000|2020-10-19 16:15:00|10177.5|10175.5|10177.5|10175.5|10181.5|10179.5|10175.5|10173.5|17
1603124400000|2020-10-19 16:20:00|10178.5|10176.5|10179|10177|10179.5|10177.5|10173|10171|35
1603124700000|2020-10-19 16:25:00|10178.5|10176.5|10174|10172|10178.5|10176.5|10173|10171|24
1603125000000|2020-10-19 16:30:00|10173.5|10171.5|10177|10175|10178|10176|10173.5|10171.5|25
1603125300000|2020-10-19 16:35:00|10177.5|10175.5|10176|10174|10181.5|10179.5|10175|10173|9
1603125600000|2020-10-19 16:40:00|10176.5|10174.5|10181|10179|10184.5|10182.5|10176|10174|27
1603125900000|2020-10-19 16:45:00|10180.5|10178.5|10184.5|10182.5|10185.5|10183.5|10180|10178|8
1603126200000|2020-10-19 16:50:00|10185|10183|10181.5|10179.5|10186|10184|10180|10178|10
1603126500000|2020-10-19 16:55:00|10181|10179|10184.5|10182.5|10188.5|10186.5|10181|10179|15
1603126800000|2020-10-19 17:00:00|10185|10183|10177.5|10175.5|10188.5|10186.5|10177|10175|47
1603127100000|2020-10-19 17:05:00|10178|10176|10177|10175|10179.5|10177.5|10175|10173|5
1603127400000|2020-10-19 17:10:00|10177.5|10175.5|10181.5|10179.5|10183|10181|10177.5|10175.5|4
1603127700000|2020-10-19 17:15:00|10181|10179|10180|10178|10182.5|10180.5|10180|10178|2
1603128000000|2020-10-19 17:20:00|10180.5|10178.5|10180|10178|10183.5|10181.5|10178|10176|2
1603128300000|2020-10-19 17:25:00|10180.5|10178.5|10177|10175|10180.5|10178.5|10175|10173|0
1603128600000|2020-10-19 17:30:00|10177.5|10175.5|10170|10168|10179|10177|10169|10167|55
1603128900000|2020-10-19 17:35:00|10169.5|10167.5|10172|10170|10172.5|10170.5|10169|10167|12
1603129200000|2020-10-19 17:40:00|10171.5|10169.5|10171|10169|10172.5|10170.5|10167|10165|13
1603129500000|2020-10-19 17:45:00|10170.5|10168.5|10166.5|10164.5|10171|10169|10159.5|10157.5|63
1603129800000|2020-10-19 17:50:00|10166|10164|10163.5|10161.5|10169.5|10167.5|10160.5|10158.5|21
1603130100000|2020-10-19 17:55:00|10164|10162|10165|10163|10167|10165|10162.5|10160.5|19
1603130400000|2020-10-19 18:00:00|10163|10161|10154|10152|10163|10161|10154|10152|34
1603130700000|2020-10-19 18:05:00|10154.5|10152.5|10156.5|10154.5|10159|10157|10153.5|10151.5|23
1603131000000|2020-10-19 18:10:00|10157|10155|10163|10161|10163|10161|10156|10154|0
1603131300000|2020-10-19 18:15:00|10162.5|10160.5|10162.5|10160.5|10165|10163|10162|10160|2
1603131600000|2020-10-19 18:20:00|10163|10161|10165|10163|10165|10163|10160.5|10158.5|0
1603131900000|2020-10-19 18:25:00|10164.5|10162.5|10161.5|10159.5|10165|10163|10161.5|10159.5|0
1603132200000|2020-10-19 18:30:00|10160.5|10158.5|10147|10145|10161|10159|10143.5|10141.5|65
1603132500000|2020-10-19 18:35:00|10146.5|10144.5|10138.5|10136.5|10147|10145|10136.5|10134.5|29
1603132800000|2020-10-19 18:40:00|10139|10137|10132.5|10130.5|10141.5|10139.5|10130|10128|29
1603133100000|2020-10-19 18:45:00|10132|10130|10123|10121|10132.5|10130.5|10120.5|10118.5|82
1603133400000|2020-10-19 18:50:00|10122.5|10120.5|10122.5|10120.5|10124|10122|10118|10116|94
1603133700000|2020-10-19 18:55:00|10122|10120|10119|10117|10132.5|10130.5|10115|10113|43
1603134000000|2020-10-19 19:00:00|10118.5|10116.5|10110.5|10108.5|10118.5|10116.5|10101|10099|126
1603134300000|2020-10-19 19:05:00|10111|10109|10110|10108|10111|10109|10101|10099|70
1603134600000|2020-10-19 19:10:00|10110.5|10108.5|10112|10110|10114.5|10112.5|10104|10102|30
1603134900000|2020-10-19 19:15:00|10112.5|10110.5|10104.5|10102.5|10112.5|10110.5|10104|10102|48
1603135200000|2020-10-19 19:20:00|10103|10101|10101.5|10099.5|10106.5|10104.5|10100.5|10098.5|13
1603135500000|2020-10-19 19:25:00|10100.5|10098.5|10112|10110|10112.5|10110.5|10100.5|10098.5|7
1603135800000|2020-10-19 19:30:00|10111.5|10109.5|10116|10114|10118|10116|10110.5|10108.5|9
1603136100000|2020-10-19 19:35:00|10115.5|10113.5|10118.5|10116.5|10119.5|10117.5|10114|10112|32
1603136400000|2020-10-19 19:40:00|10118|10116|10116|10114|10119|10117|10114.5|10112.5|3
1603136700000|2020-10-19 19:45:00|10116.5|10114.5|10113.5|10111.5|10119|10117|10110|10108|27
1603137000000|2020-10-19 19:50:00|10113|10111|10098|10096|10114.5|10112.5|10098|10096|50
1603137300000|2020-10-19 19:55:00|10100.5|10098.5|10109.9|10103.9|10113.1|10107.1|10099|10097|52
1603137600000|2020-10-19 20:00:00|10110.2|10104.2|10115|10109|10124.1|10118.1|10110.2|10104.2|0
1603137900000|2020-10-19 20:05:00|10115.1|10109.1|10122.7|10116.7|10123.8|10117.8|10115|10109|0
1603138200000|2020-10-19 20:10:00|10122.8|10116.8|10119.5|10113.5|10123.8|10117.8|10117.4|10111.4|0
1603138500000|2020-10-19 20:15:00|10119|10113|10123.5|10117.5|10124.2|10118.2|10118.5|10112.5|0
1603138800000|2020-10-19 20:20:00|10123.2|10117.2|10123.5|10117.5|10124.2|10118.2|10121.8|10115.8|0
1603139100000|2020-10-19 20:25:00|10123.7|10117.7|10124.7|10118.7|10124.9|10118.9|10123.5|10117.5|0
1603139400000|2020-10-19 20:30:00|10124.2|10118.2|10140|10134|10143|10137|10124.2|10118.2|0
1603139700000|2020-10-19 20:35:00|10140.1|10134.1|10142.7|10136.7|10143.3|10137.3|10138.3|10132.3|0
1603140000000|2020-10-19 20:40:00|10142.8|10136.8|10143|10137|10144.1|10138.1|10139.9|10133.9|0
1603140300000|2020-10-19 20:45:00|10143.1|10137.1|10143.5|10137.5|10146.3|10140.3|10141.8|10135.8|0
1603140600000|2020-10-19 20:50:00|10143.6|10137.6|10147.7|10141.7|10148.8|10142.8|10143.6|10137.6|0
1603140900000|2020-10-19 20:55:00|10147.6|10141.6|10146.9|10140.9|10149.9|10143.9|10145.8|10139.8|0
1603141200000|2020-10-19 21:00:00|10146.7|10140.7|10144.5|10138.5|10146.7|10140.7|10143.8|10137.8|0
1603141500000|2020-10-19 21:05:00|10145|10139|10144.5|10138.5|10145.2|10139.2|10144.5|10138.5|0
1603141800000|2020-10-19 21:10:00|10144|10138|10143.1|10137.1|10145|10139|10141.4|10135.4|0
1603142100000|2020-10-19 21:15:00|10142.9|10136.9|10140.9|10134.9|10142.9|10136.9|10140.9|10134.9|0
1603142400000|2020-10-19 21:20:00|10140.6|10134.6|10140.6|10134.6|10140.9|10134.9|10140.2|10134.2|0
1603142700000|2020-10-19 21:25:00|10140.4|10134.4|10139.8|10133.8|10142.5|10136.5|10139.8|10133.8|0
1603143000000|2020-10-19 21:30:00|10139.5|10133.5|10139.8|10133.8|10139.8|10133.8|10139.3|10133.3|0
1603143300000|2020-10-19 21:35:00|10139.1|10133.1|10140|10134|10140.3|10134.3|10139.1|10133.1|0
1603143600000|2020-10-19 21:40:00|10139.5|10133.5|10139.8|10133.8|10139.8|10133.8|10139.1|10133.1|0
1603143900000|2020-10-19 21:45:00|10139.3|10133.3|10138.8|10132.8|10139.3|10133.3|10138.4|10132.4|0
1603144200000|2020-10-19 21:50:00|10139.1|10133.1|10139.3|10133.3|10140|10134|10138.8|10132.8|0
1603144500000|2020-10-19 21:55:00|10139.5|10133.5|10144|10138|10144|10138|10139.5|10133.5|0
1603144800000|2020-10-19 22:00:00|10145|10139|10149.2|10143.2|10153.1|10147.1|10145|10139|0
1603145100000|2020-10-19 22:05:00|10149.7|10143.7|10150.8|10144.8|10150.8|10144.8|10145|10139|0
1603145400000|2020-10-19 22:10:00|10150.9|10144.9|10162.5|10156.5|10166.4|10160.4|10150.3|10144.3|0
1603145700000|2020-10-19 22:15:00|10162.6|10156.6|10163.6|10157.6|10168.2|10162.2|10162.6|10156.6|0
1603146000000|2020-10-19 22:20:00|10163.7|10157.7|10158.3|10152.3|10164.7|10158.7|10158.3|10152.3|0
1603146300000|2020-10-19 22:25:00|10158.4|10152.4|10161.9|10155.9|10162.5|10156.5|10158.4|10152.4|0
1603146600000|2020-10-19 22:30:00|10162|10156|10160.8|10154.8|10162.5|10156.5|10159.4|10153.4|0
1603146900000|2020-10-19 22:35:00|10160.7|10154.7|10160|10154|10160.8|10154.8|10158.9|10152.9|0
1603147200000|2020-10-19 22:40:00|10160.1|10154.1|10160.8|10154.8|10161.4|10155.4|10158.9|10152.9|0
1603147500000|2020-10-19 22:45:00|10161.1|10155.1|10157.7|10151.7|10161.4|10155.4|10157.7|10151.7|0
1603147800000|2020-10-19 22:50:00|10157.8|10151.8|10158.9|10152.9|10160|10154|10157.8|10151.8|0
1603148100000|2020-10-19 22:55:00|10159|10153|10162.5|10156.5|10163.6|10157.6|10159|10153|0
1603148400000|2020-10-19 23:00:00|10162.4|10156.4|10164.2|10158.2|10164.7|10158.7|10161.9|10155.9|0
1603148700000|2020-10-19 23:05:00|10164.1|10158.1|10162.5|10156.5|10164.2|10158.2|10161.4|10155.4|0
1603149000000|2020-10-19 23:10:00|10162.4|10156.4|10161.4|10155.4|10162.4|10156.4|10160.8|10154.8|0
1603149300000|2020-10-19 23:15:00|10161.3|10155.3|10163.3|10157.3|10163.6|10157.6|10160.8|10154.8|0
1603149600000|2020-10-19 23:20:00|10163|10157|10163|10157|10163.3|10157.3|10161.4|10155.4|0
1603149900000|2020-10-19 23:25:00|10162.5|10156.5|10163|10157|10163.6|10157.6|10161.4|10155.4|0
1603150200000|2020-10-19 23:30:00|10163.1|10157.1|10156.4|10150.4|10163.6|10157.6|10155.8|10149.8|0
1603150500000|2020-10-19 23:35:00|10156.5|10150.5|10158.1|10152.1|10159.2|10153.2|10155.8|10149.8|0
1603150800000|2020-10-19 23:40:00|10158.2|10152.2|10160.9|10154.9|10160.9|10154.9|10158.2|10152.2|0
1603151100000|2020-10-19 23:45:00|10160.8|10154.8|10158.1|10152.1|10160.8|10154.8|10158.1|10152.1|0
1603151400000|2020-10-19 23:50:00|10158.2|10152.2|10158.1|10152.1|10160.9|10154.9|10158.1|10152.1|0
1603151700000|2020-10-19 23:55:00|10158.2|10152.2|10159.2|10153.2|10160.3|10154.3|10158.1|10152.1|0
1603152000000|2020-10-20 00:00:00|10159.1|10153.1|10163.4|10157.4|10167.6|10161.6|10158.6|10152.6|0
1603152300000|2020-10-20 00:05:00|10163.3|10157.3|10169.2|10163.2|10170.9|10164.9|10161.7|10155.7|0
1603152600000|2020-10-20 00:10:00|10169.3|10163.3|10161.6|10155.6|10170.4|10164.4|10161.6|10155.6|0
1603152900000|2020-10-20 00:15:00|10161.7|10155.7|10173.4|10167.4|10173.4|10167.4|10158.6|10152.6|0
1603153200000|2020-10-20 00:20:00|10173.3|10167.3|10173.1|10167.1|10178.3|10172.3|10173.1|10167.1|0
1603153500000|2020-10-20 00:25:00|10173.5|10167.5|10172.8|10166.8|10180.5|10174.5|10172.8|10166.8|0
1603153800000|2020-10-20 00:30:00|10172.7|10166.7|10175.3|10169.3|10176.6|10170.6|10172.7|10166.7|0
1603154100000|2020-10-20 00:35:00|10175.4|10169.4|10172.7|10166.7|10175.4|10169.4|10172.7|10166.7|0
1603154400000|2020-10-20 00:40:00|10172.8|10166.8|10175.4|10169.4|10175.5|10169.5|10170.3|10164.3|0
1603154700000|2020-10-20 00:45:00|10175.5|10169.5|10172.8|10166.8|10178|10172|10170.3|10164.3|0
1603155000000|2020-10-20 00:50:00|10172|10166|10170.5|10164.5|10172.9|10166.9|10170.2|10164.2|0
1603155300000|2020-10-20 00:55:00|10170.4|10164.4|10167.7|10161.7|10170.5|10164.5|10167.7|10161.7|0
1603155600000|2020-10-20 01:00:00|10167.6|10161.6|10162.4|10156.4|10167.6|10161.6|10159.8|10153.8|0
1603155900000|2020-10-20 01:05:00|10162.3|10156.3|10162.9|10156.9|10165|10159|10160.2|10154.2|0
1603156200000|2020-10-20 01:10:00|10162.8|10156.8|10163|10157|10163.1|10157.1|10157.7|10151.7|0
1603156500000|2020-10-20 01:15:00|10162.9|10156.9|10166.7|10160.7|10168|10162|10158|10152|0
1603156800000|2020-10-20 01:20:00|10166.6|10160.6|10165.4|10159.4|10168.1|10162.1|10162.9|10156.9|0
1603157100000|2020-10-20 01:25:00|10165.5|10159.5|10149.3|10143.3|10166.7|10160.7|10149.1|10143.1|0
1603157400000|2020-10-20 01:30:00|10149.4|10143.4|10140.9|10134.9|10151.9|10145.9|10133.1|10127.1|0
1603157700000|2020-10-20 01:35:00|10141|10135|10135.2|10129.2|10145.6|10139.6|10135.2|10129.2|0
1603158000000|2020-10-20 01:40:00|10135.3|10129.3|10142.4|10136.4|10142.4|10136.4|10134.5|10128.5|0
1603158300000|2020-10-20 01:45:00|10142.3|10136.3|10144.8|10138.8|10148.6|10142.6|10140.8|10134.8|0
1603158600000|2020-10-20 01:50:00|10144.7|10138.7|10144.8|10138.8|10147.3|10141.3|10140.9|10134.9|0
1603158900000|2020-10-20 01:55:00|10144.9|10138.9|10139.9|10133.9|10144.9|10138.9|10135.9|10129.9|0
1603159200000|2020-10-20 02:00:00|10139|10133|10139.7|10133.7|10140|10134|10134.7|10128.7|0
1603159500000|2020-10-20 02:05:00|10139.6|10133.6|10150.3|10144.3|10150.4|10144.4|10137.1|10131.1|0
1603159800000|2020-10-20 02:10:00|10150.4|10144.4|10150.2|10144.2|10150.4|10144.4|10147.8|10141.8|0
1603160100000|2020-10-20 02:15:00|10150.1|10144.1|10150.2|10144.2|10150.4|10144.4|10150.1|10144.1|0
1603160400000|2020-10-20 02:20:00|10150.3|10144.3|10149|10143|10150.4|10144.4|10147.5|10141.5|0
1603160700000|2020-10-20 02:25:00|10148.6|10142.6|10145.1|10139.1|10148.6|10142.6|10144.8|10138.8|0
1603161000000|2020-10-20 02:30:00|10145|10139|10141.1|10135.1|10145|10139|10137|10131|0
1603161300000|2020-10-20 02:35:00|10141|10135|10144.9|10138.9|10145|10139|10141|10135|0
1603161600000|2020-10-20 02:40:00|10145.4|10139.4|10144.9|10138.9|10146.2|10140.2|10142.2|10136.2|0
1603161900000|2020-10-20 02:45:00|10145|10139|10142|10136|10146.2|10140.2|10139.5|10133.5|0
1603162200000|2020-10-20 02:50:00|10142.1|10136.1|10136.5|10130.5|10144.6|10138.6|10134|10128|0
1603162500000|2020-10-20 02:55:00|10137.4|10131.4|10141.8|10135.8|10145.6|10139.6|10137.4|10131.4|0
1603162800000|2020-10-20 03:00:00|10141.7|10135.7|10145|10139|10147.5|10141.5|10139.2|10133.2|0
1603163100000|2020-10-20 03:05:00|10145.4|10139.4|10147.1|10141.1|10147.2|10141.2|10144.6|10138.6|0
1603163400000|2020-10-20 03:10:00|10147|10141|10146|10140|10147.4|10141.4|10144.6|10138.6|0
1603163700000|2020-10-20 03:15:00|10145.6|10139.6|10142.1|10136.1|10145.6|10139.6|10142.1|10136.1|0
1603164000000|2020-10-20 03:20:00|10142.2|10136.2|10142|10136|10147.3|10141.3|10140.6|10134.6|0
1603164300000|2020-10-20 03:25:00|10142.4|10136.4|10142.1|10136.1|10143.3|10137.3|10139.2|10133.2|0
1603164600000|2020-10-20 03:30:00|10142.2|10136.2|10150.3|10144.3|10152.9|10146.9|10142.1|10136.1|0
1603164900000|2020-10-20 03:35:00|10150.4|10144.4|10153.4|10147.4|10157.2|10151.2|10150.3|10144.3|0
1603165200000|2020-10-20 03:40:00|10153.3|10147.3|10153.1|10147.1|10155.7|10149.7|10150.7|10144.7|0
1603165500000|2020-10-20 03:45:00|10153|10147|10153.3|10147.3|10155.6|10149.6|10150.6|10144.6|0
1603165800000|2020-10-20 03:50:00|10153.4|10147.4|10152.9|10146.9|10153.4|10147.4|10150.3|10144.3|0
1603166100000|2020-10-20 03:55:00|10152.8|10146.8|10152.8|10146.8|10153|10147|10152.7|10146.7|0
1603166400000|2020-10-20 04:00:00|10152.7|10146.7|10152.4|10146.4|10152.8|10146.8|10149.9|10143.9|0
1603166700000|2020-10-20 04:05:00|10152.3|10146.3|10147.1|10141.1|10152.3|10146.3|10147|10141|0
1603167000000|2020-10-20 04:10:00|10148.3|10142.3|10147.1|10141.1|10149.5|10143.5|10144.2|10138.2|0
1603167300000|2020-10-20 04:15:00|10147.2|10141.2|10147.1|10141.1|10147.2|10141.2|10147|10141|0
1603167600000|2020-10-20 04:20:00|10147.2|10141.2|10148.5|10142.5|10149.9|10143.9|10147.1|10141.1|0
1603167900000|2020-10-20 04:25:00|10148.9|10142.9|10150|10144|10150|10144|10147.3|10141.3|0
1603168200000|2020-10-20 04:30:00|10149.9|10143.9|10139.6|10133.6|10149.9|10143.9|10139.4|10133.4|0
1603168500000|2020-10-20 04:35:00|10140.8|10134.8|10139.7|10133.7|10140.8|10134.8|10136.9|10130.9|0
1603168800000|2020-10-20 04:40:00|10139.6|10133.6|10138.7|10132.7|10139.9|10133.9|10137.2|10131.2|0
1603169100000|2020-10-20 04:45:00|10138.2|10132.2|10137.4|10131.4|10139.9|10133.9|10134.9|10128.9|0
1603169400000|2020-10-20 04:50:00|10137.3|10131.3|10137.3|10131.3|10137.5|10131.5|10137.2|10131.2|0
1603169700000|2020-10-20 04:55:00|10139.8|10133.8|10147.2|10141.2|10148.5|10142.5|10137.4|10131.4|0
1603170000000|2020-10-20 05:00:00|10146.8|10140.8|10147.3|10141.3|10147.3|10141.3|10144.5|10138.5|0
1603170300000|2020-10-20 05:05:00|10148.1|10142.1|10147.2|10141.2|10152.5|10146.5|10147.2|10141.2|0
1603170600000|2020-10-20 05:10:00|10147.6|10141.6|10149.5|10143.5|10152.1|10146.1|10147.1|10141.1|0
1603170900000|2020-10-20 05:15:00|10149.6|10143.6|10141.7|10135.7|10149.6|10143.6|10141.7|10135.7|0
1603171200000|2020-10-20 05:20:00|10142.2|10136.2|10149.4|10143.4|10154.6|10148.6|10142.2|10136.2|0
1603171500000|2020-10-20 05:25:00|10149.3|10143.3|10146.3|10140.3|10149.3|10143.3|10144.3|10138.3|0
1603171800000|2020-10-20 05:30:00|10146.2|10140.2|10147.6|10141.6|10148.8|10142.8|10143.5|10137.5|0
1603172100000|2020-10-20 05:35:00|10147.2|10141.2|10148.5|10142.5|10148.8|10142.8|10143.5|10137.5|0
1603172400000|2020-10-20 05:40:00|10148.4|10142.4|10158.1|10152.1|10159.4|10153.4|10148.4|10142.4|0
1603172700000|2020-10-20 05:45:00|10158|10152|10159.1|10153.1|10160.5|10154.5|10155.4|10149.4|0
1603173000000|2020-10-20 05:50:00|10159.6|10153.6|10159|10153|10161.6|10155.6|10155.9|10149.9|0
1603173300000|2020-10-20 05:55:00|10158.9|10152.9|10156.7|10150.7|10159.7|10153.7|10156.3|10150.3|0
1603173600000|2020-10-20 06:00:00|10138|10136|10127|10125|10147.5|10145.5|10127|10125|133
1603173900000|2020-10-20 06:05:00|10127.5|10125.5|10133|10131|10135|10133|10127|10125|60
1603174200000|2020-10-20 06:10:00|10133.5|10131.5|10138|10136|10140|10138|10132|10130|71
1603174500000|2020-10-20 06:15:00|10137.5|10135.5|10143.5|10141.5|10150.5|10148.5|10135|10133|84
1603174800000|2020-10-20 06:20:00|10144|10142|10153|10151|10153.5|10151.5|10141.5|10139.5|61
1603175100000|2020-10-20 06:25:00|10153.5|10151.5|10151|10149|10154|10152|10149|10147|53
1603175400000|2020-10-20 06:30:00|10150.5|10148.5|10156|10154|10156|10154|10150.5|10148.5|63
1603175700000|2020-10-20 06:35:00|10155.5|10153.5|10155.5|10153.5|10156.5|10154.5|10153|10151|55
1603176000000|2020-10-20 06:40:00|10155|10153|10161|10159|10163|10161|10154.5|10152.5|47
1603176300000|2020-10-20 06:45:00|10160.5|10158.5|10156|10154|10160.5|10158.5|10155|10153|14
1603176600000|2020-10-20 06:50:00|10156.5|10154.5|10157|10155|10158|10156|10155|10153|11
1603176900000|2020-10-20 06:55:00|10156.5|10154.5|10165.5|10163.5|10165.5|10163.5|10156|10154|68
1603177200000|2020-10-20 07:00:00|10164.5|10162.5|10174|10172|10191|10189|10164.5|10162.5|903
1603177500000|2020-10-20 07:05:00|10174.5|10172.5|10185|10183|10193.5|10191.5|10167.5|10165.5|683
1603177800000|2020-10-20 07:10:00|10184.5|10182.5|10175|10173|10188.5|10186.5|10174|10172|356
1603178100000|2020-10-20 07:15:00|10175.5|10173.5|10158|10156|10176.5|10174.5|10156|10154|347
1603178400000|2020-10-20 07:20:00|10158.5|10156.5|10151.5|10149.5|10163|10161|10147.5|10145.5|497
1603178700000|2020-10-20 07:25:00|10152|10150|10166|10164|10166|10164|10150.5|10148.5|271
1603179000000|2020-10-20 07:30:00|10166.5|10164.5|10174|10172|10179.5|10177.5|10164.5|10162.5|335
1603179300000|2020-10-20 07:35:00|10174.5|10172.5|10179.5|10177.5|10183.5|10181.5|10169.5|10167.5|266
1603179600000|2020-10-20 07:40:00|10179.4|10177.4|10196.4|10194.4|10198.4|10196.4|10179.4|10177.4|232
1603179900000|2020-10-20 07:45:00|10195.9|10193.9|10204.4|10202.4|10204.4|10202.4|10193.4|10191.4|365
1603180200000|2020-10-20 07:50:00|10203.9|10201.9|10202.4|10200.4|10208.4|10206.4|10201.4|10199.4|273
1603180500000|2020-10-20 07:55:00|10201.9|10199.9|10193.4|10191.4|10202.4|10200.4|10193.4|10191.4|327
1603180800000|2020-10-20 08:00:00|10192.4|10190.4|10194.9|10192.9|10196.9|10194.9|10187.4|10185.4|392
1603181100000|2020-10-20 08:05:00|10194.4|10192.4|10184.4|10182.4|10195.9|10193.9|10184.4|10182.4|126
1603181400000|2020-10-20 08:10:00|10183.9|10181.9|10184.4|10182.4|10194.4|10192.4|10182.4|10180.4|126
1603181700000|2020-10-20 08:15:00|10184.9|10182.9|10185.4|10183.4|10188.4|10186.4|10179.4|10177.4|152
1603182000000|2020-10-20 08:20:00|10184.9|10182.9|10194.4|10192.4|10196.9|10194.9|10184.9|10182.9|112
1603182300000|2020-10-20 08:25:00|10194.9|10192.9|10195.9|10193.9|10198.4|10196.4|10188.4|10186.4|189
1603182600000|2020-10-20 08:30:00|10193.9|10191.9|10189.9|10187.9|10195.9|10193.9|10187.4|10185.4|240
1603182900000|2020-10-20 08:35:00|10190.4|10188.4|10184.4|10182.4|10194.4|10192.4|10182.4|10180.4|73
1603183200000|2020-10-20 08:40:00|10183.9|10181.9|10185.9|10183.9|10189.4|10187.4|10180.4|10178.4|146
1603183500000|2020-10-20 08:45:00|10185.4|10183.4|10178.4|10176.4|10188.9|10186.9|10177.9|10175.9|137
1603183800000|2020-10-20 08:50:00|10178.9|10176.9|10178.9|10176.9|10183.9|10181.9|10175.9|10173.9|94
1603184100000|2020-10-20 08:55:00|10179.4|10177.4|10181.9|10179.9|10182.4|10180.4|10176.4|10174.4|183
1603184400000|2020-10-20 09:00:00|10182.4|10180.4|10179.4|10177.4|10183.4|10181.4|10178.4|10176.4|107
1603184700000|2020-10-20 09:05:00|10178.4|10176.4|10178.4|10176.4|10182.4|10180.4|10174.9|10172.9|150
1603185000000|2020-10-20 09:10:00|10178.9|10176.9|10170.4|10168.4|10181.9|10179.9|10168.4|10166.4|129
1603185300000|2020-10-20 09:15:00|10170.9|10168.9|10169.4|10167.4|10174.9|10172.9|10168.4|10166.4|114
1603185600000|2020-10-20 09:20:00|10168.9|10166.9|10162.4|10160.4|10169.4|10167.4|10161.4|10159.4|143
1603185900000|2020-10-20 09:25:00|10163.4|10161.4|10157.9|10155.9|10164.4|10162.4|10157.4|10155.4|106
1603186200000|2020-10-20 09:30:00|10157.4|10155.4|10165.9|10163.9|10167.4|10165.4|10156.9|10154.9|182
1603186500000|2020-10-20 09:35:00|10165.4|10163.4|10153.4|10151.4|10165.9|10163.9|10152.4|10150.4|115
1603186800000|2020-10-20 09:40:00|10153.9|10151.9|10154.4|10152.4|10158.4|10156.4|10153.4|10151.4|144
1603187100000|2020-10-20 09:45:00|10153.9|10151.9|10149.9|10147.9|10161.9|10159.9|10149.4|10147.4|180
1603187400000|2020-10-20 09:50:00|10149.4|10147.4|10148.4|10146.4|10151.9|10149.9|10147.4|10145.4|296
1603187700000|2020-10-20 09:55:00|10148.9|10146.9|10148.4|10146.4|10149.4|10147.4|10145.4|10143.4|148
1603188000000|2020-10-20 10:00:00|10148.9|10146.9|10139.4|10137.4|10154.9|10152.9|10138.9|10136.9|267
1603188300000|2020-10-20 10:05:00|10138.9|10136.9|10138.9|10136.9|10139.9|10137.9|10134.9|10132.9|232
1603188600000|2020-10-20 10:10:00|10138.4|10136.4|10127.4|10125.4|10138.9|10136.9|10127.4|10125.4|257
1603188900000|2020-10-20 10:15:00|10126.9|10124.9|10125.9|10123.9|10128.9|10126.9|10122.9|10120.9|185
1603189200000|2020-10-20 10:20:00|10125.4|10123.4|10138.4|10136.4|10138.4|10136.4|10125.4|10123.4|180
1603189500000|2020-10-20 10:25:00|10137.9|10135.9|10151.9|10149.9|10152.4|10150.4|10135.4|10133.4|135
1603189800000|2020-10-20 10:30:00|10152.4|10150.4|10149.4|10147.4|10153.4|10151.4|10146.4|10144.4|334
1603190100000|2020-10-20 10:35:00|10148.9|10146.9|10151.4|10149.4|10152.9|10150.9|10144.4|10142.4|104
1603190400000|2020-10-20 10:40:00|10151.9|10149.9|10152.4|10150.4|10155.4|10153.4|10150.4|10148.4|92
1603190700000|2020-10-20 10:45:00|10152.9|10150.9|10155.4|10153.4|10157.9|10155.9|10151.4|10149.4|64
1603191000000|2020-10-20 10:50:00|10154.9|10152.9|10158.9|10156.9|10159.4|10157.4|10154.4|10152.4|130
1603191300000|2020-10-20 10:55:00|10159.4|10157.4|10161.4|10159.4|10162.4|10160.4|10157.4|10155.4|82
1603191600000|2020-10-20 11:00:00|10162.4|10160.4|10160.4|10158.4|10164.4|10162.4|10157.4|10155.4|91
1603191900000|2020-10-20 11:05:00|10159.9|10157.9|10164.4|10162.4|10164.4|10162.4|10156.4|10154.4|133
1603192200000|2020-10-20 11:10:00|10163.9|10161.9|10163.4|10161.4|10165.4|10163.4|10162.4|10160.4|84
1603192500000|2020-10-20 11:15:00|10163.9|10161.9|10166.4|10164.4|10167.4|10165.4|10163.4|10161.4|71
1603192800000|2020-10-20 11:20:00|10166.9|10164.9|10164.4|10162.4|10167.4|10165.4|10161.4|10159.4|53
1603193100000|2020-10-20 11:25:00|10163.9|10161.9|10166.4|10164.4|10167.4|10165.4|10161.4|10159.4|34
1603193400000|2020-10-20 11:30:00|10165.9|10163.9|10158.9|10156.9|10166.4|10164.4|10157.4|10155.4|65
1603193700000|2020-10-20 11:35:00|10158.4|10156.4|10155.4|10153.4|10159.4|10157.4|10154.4|10152.4|50
1603194000000|2020-10-20 11:40:00|10154.4|10152.4|10158.9|10156.9|10161.4|10159.4|10154.4|10152.4|77
1603194300000|2020-10-20 11:45:00|10158.4|10156.4|10153.4|10151.4|10158.9|10156.9|10152.4|10150.4|64
1603194600000|2020-10-20 11:50:00|10152.9|10150.9|10159.4|10157.4|10159.4|10157.4|10152.9|10150.9|50
1603194900000|2020-10-20 11:55:00|10158.9|10156.9|10166.4|10164.4|10166.9|10164.9|10158.4|10156.4|60
1603195200000|2020-10-20 12:00:00|10167.4|10165.4|10166.4|10164.4|10168.4|10166.4|10162.9|10160.9|170
1603195500000|2020-10-20 12:05:00|10166.9|10164.9|10166.4|10164.4|10170.9|10168.9|10165.9|10163.9|96
1603195800000|2020-10-20 12:10:00|10165.9|10163.9|10154.4|10152.4|10165.9|10163.9|10153.4|10151.4|154
1603196100000|2020-10-20 12:15:00|10154.9|10152.9|10142.4|10140.4|10154.9|10152.9|10142.4|10140.4|190
1603196400000|2020-10-20 12:20:00|10141.9|10139.9|10132.9|10130.9|10143.4|10141.4|10132.4|10130.4|257
1603196700000|2020-10-20 12:25:00|10133.4|10131.4|10138.4|10136.4|10139.4|10137.4|10128.4|10126.4|192
1603197000000|2020-10-20 12:30:00|10138.9|10136.9|10136.9|10134.9|10140.4|10138.4|10136.4|10134.4|136
1603197300000|2020-10-20 12:35:00|10136.4|10134.4|10142.4|10140.4|10143.4|10141.4|10135.9|10133.9|170
1603197600000|2020-10-20 12:40:00|10141.9|10139.9|10141.4|10139.4|10143.9|10141.9|10138.4|10136.4|85
1603197900000|2020-10-20 12:45:00|10140.9|10138.9|10150.9|10148.9|10154.4|10152.4|10139.9|10137.9|151
1603198200000|2020-10-20 12:50:00|10150.4|10148.4|10160.4|10158.4|10160.4|10158.4|10150.4|10148.4|122
1603198500000|2020-10-20 12:55:00|10159.9|10157.9|10156.9|10154.9|10163.4|10161.4|10156.4|10154.4|218
1603198800000|2020-10-20 13:00:00|10156.4|10154.4|10157.4|10155.4|10158.4|10156.4|10151.9|10149.9|183
1603199100000|2020-10-20 13:05:00|10157.9|10155.9|10166.4|10164.4|10167.9|10165.9|10154.4|10152.4|140
1603199400000|2020-10-20 13:10:00|10165.4|10163.4|10164.9|10162.9|10168.4|10166.4|10163.9|10161.9|152
1603199700000|2020-10-20 13:15:00|10164.4|10162.4|10163.9|10161.9|10168.4|10166.4|10163.4|10161.4|127
1603200000000|2020-10-20 13:20:00|10163.4|10161.4|10156.9|10154.9|10164.4|10162.4|10156.9|10154.9|144
1603200300000|2020-10-20 13:25:00|10156.4|10154.4|10160.4|10158.4|10162.4|10160.4|10155.4|10153.4|122
1603200600000|2020-10-20 13:30:00|10159.9|10157.9|10155.4|10153.4|10165.9|10163.9|10150.4|10148.4|365
1603200900000|2020-10-20 13:35:00|10155.9|10153.9|10155.9|10153.9|10161.4|10159.4|10149.4|10147.4|212
1603201200000|2020-10-20 13:40:00|10156.4|10154.4|10175.9|10173.9|10177.4|10175.4|10153.9|10151.9|217
1603201500000|2020-10-20 13:45:00|10175.4|10173.4|10172.9|10170.9|10178.9|10176.9|10171.4|10169.4|191
1603201800000|2020-10-20 13:50:00|10173.4|10171.4|10173.9|10171.9|10178.4|10176.4|10166.4|10164.4|276
1603202100000|2020-10-20 13:55:00|10174.9|10172.9|10186.4|10184.4|10187.4|10185.4|10171.4|10169.4|357
1603202400000|2020-10-20 14:00:00|10185.9|10183.9|10174.4|10172.4|10188.4|10186.4|10172.9|10170.9|232
1603202700000|2020-10-20 14:05:00|10174.9|10172.9|10173.4|10171.4|10178.4|10176.4|10172.4|10170.4|175
1603203000000|2020-10-20 14:10:00|10172.9|10170.9|10173.9|10171.9|10178.9|10176.9|10171.9|10169.9|99
1603203300000|2020-10-20 14:15:00|10174.4|10172.4|10164.9|10162.9|10177.4|10175.4|10164.9|10162.9|241
1603203600000|2020-10-20 14:20:00|10164.4|10162.4|10162.4|10160.4|10165.9|10163.9|10159.9|10157.9|249
1603203900000|2020-10-20 14:25:00|10162.9|10160.9|10162.9|10160.9|10164.9|10162.9|10155.9|10153.9|131
1603204200000|2020-10-20 14:30:00|10163.4|10161.4|10160.4|10158.4|10166.9|10164.9|10158.9|10156.9|217
1603204500000|2020-10-20 14:35:00|10159.9|10157.9|10164.9|10162.9|10167.9|10165.9|10158.4|10156.4|222
1603204800000|2020-10-20 14:40:00|10165.4|10163.4|10164.9|10162.9|10168.9|10166.9|10162.9|10160.9|278
1603205100000|2020-10-20 14:45:00|10163.9|10161.9|10159.9|10157.9|10169.9|10167.9|10157.9|10155.9|311
1603205400000|2020-10-20 14:50:00|10159.4|10157.4|10169.4|10167.4|10172.9|10170.9|10158.9|10156.9|235
1603205700000|2020-10-20 14:55:00|10168.9|10166.9|10155.9|10153.9|10169.9|10167.9|10155.9|10153.9|269
1603206000000|2020-10-20 15:00:00|10155.4|10153.4|10149.9|10147.9|10160.9|10158.9|10145.9|10143.9|415
1603206300000|2020-10-20 15:05:00|10149.4|10147.4|10150.9|10148.9|10153.9|10151.9|10145.9|10143.9|318
1603206600000|2020-10-20 15:10:00|10150.4|10148.4|10150.9|10148.9|10155.9|10153.9|10148.4|10146.4|164
1603206900000|2020-10-20 15:15:00|10149.9|10147.9|10145.4|10143.4|10154.9|10152.9|10144.9|10142.9|348
1603207200000|2020-10-20 15:20:00|10145.9|10143.9|10138.9|10136.9|10146.9|10144.9|10138.9|10136.9|471
1603207500000|2020-10-20 15:25:00|10138.4|10136.4|10147.4|10145.4|10148.4|10146.4|10136.9|10134.9|1351
1603207800000|2020-10-20 15:30:00|10145.4|10143.4|10126.9|10124.9|10147.9|10145.9|10125.4|10123.4|883
1603208100000|2020-10-20 15:35:00|10126.4|10124.4|10126.9|10124.9|10130.9|10128.9|10124.9|10122.9|159
1603208400000|2020-10-20 15:40:00|10127.4|10125.4|10131.9|10129.9|10132.9|10130.9|10123.4|10121.4|140
1603208700000|2020-10-20 15:45:00|10132.4|10130.4|10138.9|10136.9|10139.9|10137.9|10128.4|10126.4|104
1603209000000|2020-10-20 15:50:00|10139.4|10137.4|10140.4|10138.4|10140.9|10138.9|10135.9|10133.9|48
1603209300000|2020-10-20 15:55:00|10139.9|10137.9|10143.9|10141.9|10143.9|10141.9|10138.9|10136.9|27
1603209600000|2020-10-20 16:00:00|10143.4|10141.4|10147.4|10145.4|10147.9|10145.9|10143.4|10141.4|27
1603209900000|2020-10-20 16:05:00|10147.9|10145.9|10142.9|10140.9|10150.9|10148.9|10142.4|10140.4|30
1603210200000|2020-10-20 16:10:00|10143.4|10141.4|10143.9|10141.9|10145.9|10143.9|10142.9|10140.9|32
1603210500000|2020-10-20 16:15:00|10143.4|10141.4|10143.9|10141.9|10149.4|10147.4|10143.4|10141.4|16
1603210800000|2020-10-20 16:20:00|10142.9|10140.9|10143.9|10141.9|10144.9|10142.9|10140.9|10138.9|13
1603211100000|2020-10-20 16:25:00|10144.4|10142.4|10141.4|10139.4|10144.9|10142.9|10140.9|10138.9|22
1603211400000|2020-10-20 16:30:00|10141.9|10139.9|10166.4|10164.4|10167.9|10165.9|10140.4|10138.4|160
1603211700000|2020-10-20 16:35:00|10166.9|10164.9|10161.9|10159.9|10169.9|10167.9|10156.9|10154.9|69
1603212000000|2020-10-20 16:40:00|10162.4|10160.4|10161.9|10159.9|10165.4|10163.4|10159.9|10157.9|28
1603212300000|2020-10-20 16:45:00|10162.4|10160.4|10155.9|10153.9|10164.9|10162.9|10154.9|10152.9|14
1603212600000|2020-10-20 16:50:00|10155.4|10153.4|10153.9|10151.9|10159.4|10157.4|10153.9|10151.9|18
1603212900000|2020-10-20 16:55:00|10154.4|10152.4|10154.9|10152.9|10154.9|10152.9|10148.9|10146.9|21
1603213200000|2020-10-20 17:00:00|10156.4|10154.4|10158.4|10156.4|10161.4|10159.4|10153.9|10151.9|9
1603213500000|2020-10-20 17:05:00|10157.9|10155.9|10158.4|10156.4|10165.9|10163.9|10157.4|10155.4|34
1603213800000|2020-10-20 17:10:00|10157.9|10155.9|10167.9|10165.9|10170.9|10168.9|10157.9|10155.9|34
1603214100000|2020-10-20 17:15:00|10168.4|10166.4|10167.4|10165.4|10171.4|10169.4|10166.9|10164.9|20
1603214400000|2020-10-20 17:20:00|10166.9|10164.9|10176.9|10174.9|10177.9|10175.9|10165.9|10163.9|40
1603214700000|2020-10-20 17:25:00|10176.4|10174.4|10178.9|10176.9|10181.4|10179.4|10174.9|10172.9|35
1603215000000|2020-10-20 17:30:00|10179.4|10177.4|10178.4|10176.4|10182.4|10180.4|10176.4|10174.4|22
1603215300000|2020-10-20 17:35:00|10178.9|10176.9|10181.4|10179.4|10185.4|10183.4|10176.9|10174.9|37
1603215600000|2020-10-20 17:40:00|10180.9|10178.9|10179.4|10177.4|10184.4|10182.4|10178.9|10176.9|30
1603215900000|2020-10-20 17:45:00|10178.9|10176.9|10179.4|10177.4|10183.9|10181.9|10176.9|10174.9|17
1603216200000|2020-10-20 17:50:00|10178.9|10176.9|10171.4|10169.4|10179.4|10177.4|10171.4|10169.4|28
1603216500000|2020-10-20 17:55:00|10170.9|10168.9|10162.9|10160.9|10173.4|10171.4|10159.4|10157.4|41
1603216800000|2020-10-20 18:00:00|10163.4|10161.4|10166.9|10164.9|10169.4|10167.4|10163.4|10161.4|41
1603217100000|2020-10-20 18:05:00|10166.4|10164.4|10160.4|10158.4|10167.4|10165.4|10158.9|10156.9|39
1603217400000|2020-10-20 18:10:00|10159.9|10157.9|10164.9|10162.9|10164.9|10162.9|10159.4|10157.4|28
1603217700000|2020-10-20 18:15:00|10164.4|10162.4|10166.4|10164.4|10169.4|10167.4|10164.4|10162.4|24
1603218000000|2020-10-20 18:20:00|10166.9|10164.9|10160.9|10158.9|10167.9|10165.9|10158.4|10156.4|32
1603218300000|2020-10-20 18:25:00|10160.4|10158.4|10158.9|10156.9|10166.4|10164.4|10158.4|10156.4|9
1603218600000|2020-10-20 18:30:00|10159.4|10157.4|10160.4|10158.4|10162.9|10160.9|10158.4|10156.4|10
1603218900000|2020-10-20 18:35:00|10159.9|10157.9|10159.9|10157.9|10160.4|10158.4|10156.4|10154.4|15
1603219200000|2020-10-20 18:40:00|10160.4|10158.4|10159.9|10157.9|10164.4|10162.4|10157.9|10155.9|9
1603219500000|2020-10-20 18:45:00|10160.4|10158.4|10154.4|10152.4|10160.4|10158.4|10153.4|10151.4|15
1603219800000|2020-10-20 18:50:00|10153.9|10151.9|10152.4|10150.4|10154.9|10152.9|10151.4|10149.4|14
1603220100000|2020-10-20 18:55:00|10152.9|10150.9|10151.4|10149.4|10154.4|10152.4|10150.9|10148.9|26
1603220400000|2020-10-20 19:00:00|10151.9|10149.9|10156.9|10154.9|10157.9|10155.9|10151.9|10149.9|45
1603220700000|2020-10-20 19:05:00|10156.4|10154.4|10135.4|10133.4|10156.9|10154.9|10133.4|10131.4|59
1603221000000|2020-10-20 19:10:00|10134.4|10132.4|10130.4|10128.4|10135.9|10133.9|10122.9|10120.9|131
1603221300000|2020-10-20 19:15:00|10128.9|10126.9|10134.9|10132.9|10137.4|10135.4|10115.9|10113.9|125
1603221600000|2020-10-20 19:20:00|10134.4|10132.4|10134.4|10132.4|10135.9|10133.9|10128.4|10126.4|37
1603221900000|2020-10-20 19:25:00|10133.9|10131.9|10142.4|10140.4|10143.4|10141.4|10132.9|10130.9|27
1603222200000|2020-10-20 19:30:00|10141.9|10139.9|10136.4|10134.4|10142.4|10140.4|10133.9|10131.9|10
1603222500000|2020-10-20 19:35:00|10135.9|10133.9|10131.4|10129.4|10136.4|10134.4|10124.9|10122.9|18
1603222800000|2020-10-20 19:40:00|10131.9|10129.9|10151.4|10149.4|10152.4|10150.4|10131.9|10129.9|31
1603223100000|2020-10-20 19:45:00|10151.9|10149.9|10132.4|10130.4|10151.9|10149.9|10130.4|10128.4|32
1603223400000|2020-10-20 19:50:00|10132.9|10130.9|10135.4|10133.4|10141.4|10139.4|10128.4|10126.4|51
1603223700000|2020-10-20 19:55:00|10134.9|10132.9|10125.9|10119.9|10141.4|10139.4|10123.4|10119.8|49
1603224000000|2020-10-20 20:00:00|10125.7|10119.7|10117.2|10111.2|10125.7|10119.7|10107.1|10101.1|126
1603224300000|2020-10-20 20:05:00|10117.1|10111.1|10119.1|10113.1|10123|10117|10111.9|10105.9|0
1603224600000|2020-10-20 20:10:00|10119.2|10113.2|10118.2|10112.2|10131.4|10125.4|10117.5|10111.5|0
1603224900000|2020-10-20 20:15:00|10118|10112|10117.2|10111.2|10118.6|10112.6|10117.2|10111.2|0
1603225200000|2020-10-20 20:20:00|10117.4|10111.4|10117.7|10111.7|10117.9|10111.9|10116.7|10110.7|0
1603225500000|2020-10-20 20:25:00|10117.9|10111.9|10119.5|10113.5|10119.7|10113.7|10117.4|10111.4|0
1603225800000|2020-10-20 20:30:00|10119.7|10113.7|10118.4|10112.4|10129.6|10123.6|10110.3|10104.3|0
1603226100000|2020-10-20 20:35:00|10118.5|10112.5|10091.5|10085.5|10119|10113|10090.3|10084.3|0
1603226400000|2020-10-20 20:40:00|10092|10086|10102.6|10096.6|10102.6|10096.6|10089.2|10083.2|0
1603226700000|2020-10-20 20:45:00|10102.7|10096.7|10112.4|10106.4|10117.4|10111.4|10102.1|10096.1|0
1603227000000|2020-10-20 20:50:00|10112.3|10106.3|10113.5|10107.5|10117.7|10111.7|10111.8|10105.8|0
1603227300000|2020-10-20 20:55:00|10113.4|10107.4|10111|10105|10114.9|10108.9|10108.8|10102.8|0
1603227600000|2020-10-20 21:00:00|10111.2|10105.2|10111.4|10105.4|10113.3|10107.3|10111|10105|0
1603227900000|2020-10-20 21:05:00|10111.7|10105.7|10111.7|10105.7|10113.8|10107.8|10111.4|10105.4|0
1603228200000|2020-10-20 21:10:00|10112.1|10106.1|10112.4|10106.4|10112.9|10106.9|10112.1|10106.1|0
1603228500000|2020-10-20 21:15:00|10112.2|10106.2|10112.4|10106.4|10112.9|10106.9|10110.7|10104.7|0
1603228800000|2020-10-20 21:20:00|10112.6|10106.6|10113.8|10107.8|10115|10109|10112.6|10106.6|0
1603229100000|2020-10-20 21:25:00|10114|10108|10114.7|10108.7|10114.7|10108.7|10113.8|10107.8|0
1603229400000|2020-10-20 21:30:00|10115.2|10109.2|10115|10109|10115.7|10109.7|10114.3|10108.3|0
1603229700000|2020-10-20 21:35:00|10114.7|10108.7|10114.7|10108.7|10115.2|10109.2|10114.3|10108.3|0
1603230000000|2020-10-20 21:40:00|10114.5|10108.5|10115.7|10109.7|10115.9|10109.9|10114.5|10108.5|0
1603230300000|2020-10-20 21:45:00|10115.4|10109.4|10115.2|10109.2|10115.7|10109.7|10115.2|10109.2|0
1603230600000|2020-10-20 21:50:00|10115.7|10109.7|10117.8|10111.8|10117.8|10111.8|10115.2|10109.2|0
1603230900000|2020-10-20 21:55:00|10117.3|10111.3|10118|10112|10119.4|10113.4|10117.3|10111.3|0
1603231200000|2020-10-20 22:00:00|10121.1|10115.1|10137.6|10131.6|10141|10135|10121.1|10115.1|0
1603231500000|2020-10-20 22:05:00|10137.7|10131.7|10136.5|10130.5|10138.7|10132.7|10134.6|10128.6|0
1603231800000|2020-10-20 22:10:00|10136.6|10130.6|10139.3|10133.3|10139.9|10133.9|10136.6|10130.6|0
1603232100000|2020-10-20 22:15:00|10139.4|10133.4|10134.6|10128.6|10142.3|10136.3|10132.3|10126.3|0
1603232400000|2020-10-20 22:20:00|10134.7|10128.7|10132.3|10126.3|10136.5|10130.5|10130.4|10124.4|0
1603232700000|2020-10-20 22:25:00|10132|10126|10125.1|10119.1|10132.9|10126.9|10123.4|10117.4|0
1603233000000|2020-10-20 22:30:00|10125.2|10119.2|10125.9|10119.9|10129.3|10123.3|10124.5|10118.5|0
1603233300000|2020-10-20 22:35:00|10125.8|10119.8|10130.4|10124.4|10131.2|10125.2|10125.1|10119.1|0
1603233600000|2020-10-20 22:40:00|10130.3|10124.3|10131.2|10125.2|10131.8|10125.8|10127.6|10121.6|0
1603233900000|2020-10-20 22:45:00|10131.1|10125.1|10132.3|10126.3|10132.3|10126.3|10130.4|10124.4|0
1603234200000|2020-10-20 22:50:00|10132|10126|10121.7|10115.7|10132|10126|10117.6|10111.6|0
1603234500000|2020-10-20 22:55:00|10121.8|10115.8|10142.3|10136.3|10145.7|10139.7|10121.5|10115.5|0
1603234800000|2020-10-20 23:00:00|10142.4|10136.4|10151.1|10145.1|10154.9|10148.9|10138.2|10132.2|0
1603235100000|2020-10-20 23:05:00|10151|10145|10155.6|10149.6|10158.6|10152.6|10148.8|10142.8|0
1603235400000|2020-10-20 23:10:00|10155.7|10149.7|10154.2|10148.2|10158.4|10152.4|10153.1|10147.1|0
1603235700000|2020-10-20 23:15:00|10154.3|10148.3|10157.9|10151.9|10160.6|10154.6|10151.8|10145.8|0
1603236000000|2020-10-20 23:20:00|10157.8|10151.8|10154.5|10148.5|10157.8|10151.8|10153.4|10147.4|0
1603236300000|2020-10-20 23:25:00|10154.4|10148.4|10152.6|10146.6|10155.6|10149.6|10151.2|10145.2|0
1603236600000|2020-10-20 23:30:00|10152.5|10146.5|10152.6|10146.6|10152.6|10146.6|10149.2|10143.2|0
1603236900000|2020-10-20 23:35:00|10152.5|10146.5|10146.2|10140.2|10155.6|10149.6|10145.6|10139.6|0
1603237200000|2020-10-20 23:40:00|10146.3|10140.3|10149.8|10143.8|10150.3|10144.3|10146.2|10140.2|0
1603237500000|2020-10-20 23:45:00|10150.1|10144.1|10145|10139|10150.1|10144.1|10145|10139|0
1603237800000|2020-10-20 23:50:00|10145.1|10139.1|10147.5|10141.5|10148.1|10142.1|10143.9|10137.9|0
1603238100000|2020-10-20 23:55:00|10147.6|10141.6|10149.8|10143.8|10150.3|10144.3|10145.6|10139.6|0
1603238400000|2020-10-21 00:00:00|10149.9|10143.9|10149.8|10143.8|10150.9|10144.9|10147.5|10141.5|0
1603238700000|2020-10-21 00:05:00|10149.7|10143.7|10148|10142|10149.8|10143.8|10143.8|10137.8|0
1603239000000|2020-10-21 00:10:00|10148.3|10142.3|10149.7|10143.7|10152.1|10146.1|10147.1|10141.1|0
1603239300000|2020-10-21 00:15:00|10149.9|10143.9|10163.1|10157.1|10165.4|10159.4|10146.7|10140.7|0
1603239600000|2020-10-21 00:20:00|10163.2|10157.2|10170.5|10164.5|10170.9|10164.9|10163.2|10157.2|0
1603239900000|2020-10-21 00:25:00|10170.1|10164.1|10165.7|10159.7|10170.6|10164.6|10163.2|10157.2|0
1603240200000|2020-10-21 00:30:00|10165.8|10159.8|10164.6|10158.6|10166|10160|10160.8|10154.8|0
1603240500000|2020-10-21 00:35:00|10164.7|10158.7|10158.4|10152.4|10165.9|10159.9|10158.3|10152.3|0
1603240800000|2020-10-21 00:40:00|10158.5|10152.5|10158.5|10152.5|10158.5|10152.5|10155.8|10149.8|0
1603241100000|2020-10-21 00:45:00|10158.4|10152.4|10150.5|10144.5|10158.5|10152.5|10146.8|10140.8|0
1603241400000|2020-10-21 00:50:00|10150.6|10144.6|10150.8|10144.8|10153.2|10147.2|10150.6|10144.6|0
1603241700000|2020-10-21 00:55:00|10150.9|10144.9|10145.9|10139.9|10156.1|10150.1|10145.8|10139.8|0
1603242000000|2020-10-21 01:00:00|10146.7|10140.7|10145.6|10139.6|10151.9|10145.9|10145.4|10139.4|0
1603242300000|2020-10-21 01:05:00|10145.5|10139.5|10145.8|10139.8|10150.8|10144.8|10145.5|10139.5|0
1603242600000|2020-10-21 01:10:00|10145.7|10139.7|10148.3|10142.3|10150.7|10144.7|10145.7|10139.7|0
1603242900000|2020-10-21 01:15:00|10148.2|10142.2|10150.6|10144.6|10155.8|10149.8|10148.2|10142.2|0
1603243200000|2020-10-21 01:20:00|10150.7|10144.7|10148.1|10142.1|10153.2|10147.2|10147.9|10141.9|0
1603243500000|2020-10-21 01:25:00|10148|10142|10150.6|10144.6|10150.6|10144.6|10145.4|10139.4|0
1603243800000|2020-10-21 01:30:00|10151.1|10145.1|10142.8|10136.8|10151.9|10145.9|10136.4|10130.4|0
1603244100000|2020-10-21 01:35:00|10142.7|10136.7|10143|10137|10145.5|10139.5|10140.2|10134.2|0
1603244400000|2020-10-21 01:40:00|10143.1|10137.1|10150.3|10144.3|10152.9|10146.9|10143.1|10137.1|0
1603244700000|2020-10-21 01:45:00|10150.4|10144.4|10156.6|10150.6|10156.6|10150.6|10150.3|10144.3|0
1603245000000|2020-10-21 01:50:00|10157|10151|10155|10149|10160.3|10154.3|10155|10149|0
1603245300000|2020-10-21 01:55:00|10155.1|10149.1|10155|10149|10155.1|10149.1|10152.5|10146.5|0
1603245600000|2020-10-21 02:00:00|10155.1|10149.1|10162.6|10156.6|10162.7|10156.7|10155|10149|0
1603245900000|2020-10-21 02:05:00|10162.5|10156.5|10165.2|10159.2|10165.3|10159.3|10160|10154|0
1603246200000|2020-10-21 02:10:00|10164.3|10158.3|10165.7|10159.7|10170.7|10164.7|10162.7|10156.7|0
1603246500000|2020-10-21 02:15:00|10165.8|10159.8|10162.7|10156.7|10170.6|10164.6|10162.6|10156.6|0
1603246800000|2020-10-21 02:20:00|10162.6|10156.6|10165.3|10159.3|10165.3|10159.3|10160.1|10154.1|0
1603247100000|2020-10-21 02:25:00|10165.4|10159.4|10162.8|10156.8|10167.9|10161.9|10162.8|10156.8|0
1603247400000|2020-10-21 02:30:00|10163.7|10157.7|10160.2|10154.2|10165.2|10159.2|10160.2|10154.2|0
1603247700000|2020-10-21 02:35:00|10160.3|10154.3|10160.1|10154.1|10160.3|10154.3|10157.6|10151.6|0
1603248000000|2020-10-21 02:40:00|10160|10154|10165.1|10159.1|10170.3|10164.3|10160|10154|0
1603248300000|2020-10-21 02:45:00|10165|10159|10175.2|10169.2|10175.6|10169.6|10165|10159|0
1603248600000|2020-10-21 02:50:00|10175.3|10169.3|10177.9|10171.9|10177.9|10171.9|10172.6|10166.6|0
1603248900000|2020-10-21 02:55:00|10177.4|10171.4|10165.3|10159.3|10177.4|10171.4|10165.3|10159.3|0
1603249200000|2020-10-21 03:00:00|10165.7|10159.7|10170.2|10164.2|10170.4|10164.4|10165.4|10159.4|0
1603249500000|2020-10-21 03:05:00|10170.1|10164.1|10172.8|10166.8|10172.8|10166.8|10166.4|10160.4|0
1603249800000|2020-10-21 03:10:00|10172.7|10166.7|10171.6|10165.6|10175.4|10169.4|10170.2|10164.2|0
1603250100000|2020-10-21 03:15:00|10171.2|10165.2|10170.1|10164.1|10172.7|10166.7|10167.8|10161.8|0
1603250400000|2020-10-21 03:20:00|10169.2|10163.2|10172.7|10166.7|10174|10168|10167.6|10161.6|0
1603250700000|2020-10-21 03:25:00|10172.8|10166.8|10172.7|10166.7|10175.3|10169.3|10172.7|10166.7|0
1603251000000|2020-10-21 03:30:00|10172.8|10166.8|10170.4|10164.4|10174.1|10168.1|10170.4|10164.4|0
1603251300000|2020-10-21 03:35:00|10170.3|10164.3|10167.9|10161.9|10170.4|10164.4|10167.9|10161.9|0
1603251600000|2020-10-21 03:40:00|10168|10162|10170.6|10164.6|10173.1|10167.1|10167.9|10161.9|0
1603251900000|2020-10-21 03:45:00|10170.5|10164.5|10181.4|10175.4|10181.4|10175.4|10170.5|10164.5|0
1603252200000|2020-10-21 03:50:00|10181.3|10175.3|10176.1|10170.1|10181.3|10175.3|10176.1|10170.1|0
1603252500000|2020-10-21 03:55:00|10176.2|10170.2|10173.5|10167.5|10176.2|10170.2|10173.4|10167.4|0
1603252800000|2020-10-21 04:00:00|10173.4|10167.4|10173.6|10167.6|10176.1|10170.1|10173.4|10167.4|0
1603253100000|2020-10-21 04:05:00|10173.5|10167.5|10173.4|10167.4|10173.5|10167.5|10171|10165|0
1603253400000|2020-10-21 04:10:00|10173.5|10167.5|10173.4|10167.4|10173.5|10167.5|10173.2|10167.2|0
1603253700000|2020-10-21 04:15:00|10173.3|10167.3|10173.5|10167.5|10173.5|10167.5|10173.3|10167.3|0
1603254000000|2020-10-21 04:20:00|10173.4|10167.4|10176|10170|10176|10170|10173.4|10167.4|0
1603254300000|2020-10-21 04:25:00|10176.1|10170.1|10178.7|10172.7|10178.8|10172.8|10176.1|10170.1|0
1603254600000|2020-10-21 04:30:00|10178.6|10172.6|10181.1|10175.1|10181.1|10175.1|10178.5|10172.5|0
1603254900000|2020-10-21 04:35:00|10181.2|10175.2|10181.1|10175.1|10183.8|10177.8|10181|10175|0
1603255200000|2020-10-21 04:40:00|10181.2|10175.2|10181|10175|10183.6|10177.6|10181|10175|0
1603255500000|2020-10-21 04:45:00|10180.7|10174.7|10180.7|10174.7|10180.8|10174.8|10180.6|10174.6|0
1603255800000|2020-10-21 04:50:00|10180.6|10174.6|10180.6|10174.6|10180.7|10174.7|10180.4|10174.4|0
1603256100000|2020-10-21 04:55:00|10180.7|10174.7|10183|10177|10183.1|10177.1|10180.5|10174.5|0
1603256400000|2020-10-21 05:00:00|10183.1|10177.1|10180.5|10174.5|10185.8|10179.8|10180.5|10174.5|0
1603256700000|2020-10-21 05:05:00|10180.6|10174.6|10175.2|10169.2|10183.1|10177.1|10175.2|10169.2|0
1603257000000|2020-10-21 05:10:00|10175.1|10169.1|10177.6|10171.6|10177.6|10171.6|10175.1|10169.1|0
1603257300000|2020-10-21 05:15:00|10177.7|10171.7|10172.5|10166.5|10177.7|10171.7|10172.4|10166.4|0
1603257600000|2020-10-21 05:20:00|10172.4|10166.4|10169.3|10163.3|10172.5|10166.5|10169|10163|0
1603257900000|2020-10-21 05:25:00|10169.2|10163.2|10169.3|10163.3|10169.6|10163.6|10169.1|10163.1|0
1603258200000|2020-10-21 05:30:00|10169.2|10163.2|10169.2|10163.2|10171.8|10165.8|10169|10163|0
1603258500000|2020-10-21 05:35:00|10169.1|10163.1|10168.8|10162.8|10169.1|10163.1|10166.1|10160.1|0
1603258800000|2020-10-21 05:40:00|10168.9|10162.9|10174.1|10168.1|10174.1|10168.1|10168.8|10162.8|0
1603259100000|2020-10-21 05:45:00|10174|10168|10169.1|10163.1|10174.1|10168.1|10169.1|10163.1|0
1603259400000|2020-10-21 05:50:00|10169|10163|10169.3|10163.3|10169.3|10163.3|10166.5|10160.5|0
1603259700000|2020-10-21 05:55:00|10170.1|10164.1|10174.3|10168.3|10174.3|10168.3|10170.1|10164.1|0
1603260000000|2020-10-21 06:00:00|10174.4|10172.4|10170.9|10168.9|10179.9|10177.9|10166.9|10164.9|107
1603260300000|2020-10-21 06:05:00|10170.4|10168.4|10171.4|10169.4|10174.9|10172.9|10166.4|10164.4|86
1603260600000|2020-10-21 06:10:00|10170.9|10168.9|10179.4|10177.4|10179.4|10177.4|10169.4|10167.4|83
1603260900000|2020-10-21 06:15:00|10178.9|10176.9|10178.9|10176.9|10179.4|10177.4|10176.4|10174.4|84
1603261200000|2020-10-21 06:20:00|10179.4|10177.4|10180.4|10178.4|10181.4|10179.4|10176.4|10174.4|54
1603261500000|2020-10-21 06:25:00|10179.9|10177.9|10183.9|10181.9|10183.9|10181.9|10178.4|10176.4|67
1603261800000|2020-10-21 06:30:00|10183.4|10181.4|10184.4|10182.4|10186.9|10184.9|10181.9|10179.9|122
1603262100000|2020-10-21 06:35:00|10184.9|10182.9|10186.4|10184.4|10186.9|10184.9|10183.9|10181.9|26
1603262400000|2020-10-21 06:40:00|10185.9|10183.9|10193.4|10191.4|10194.4|10192.4|10185.4|10183.4|90
1603262700000|2020-10-21 06:45:00|10192.9|10190.9|10187.4|10185.4|10193.4|10191.4|10185.9|10183.9|41
1603263000000|2020-10-21 06:50:00|10187.9|10185.9|10183.4|10181.4|10192.4|10190.4|10183.4|10181.4|163
1603263300000|2020-10-21 06:55:00|10182.9|10180.9|10171.9|10169.9|10187.9|10185.9|10168.4|10166.4|203
1603263600000|2020-10-21 07:00:00|10172.4|10170.4|10147.9|10145.9|10172.4|10170.4|10138.4|10136.4|1394
1603263900000|2020-10-21 07:05:00|10146.9|10144.9|10134.9|10132.9|10155.9|10153.9|10134.9|10132.9|505
1603264200000|2020-10-21 07:10:00|10134.4|10132.4|10122.9|10120.9|10135.9|10133.9|10113.9|10111.9|715
1603264500000|2020-10-21 07:15:00|10121.9|10119.9|10123.4|10121.4|10124.9|10122.9|10106.4|10104.4|479
1603264800000|2020-10-21 07:20:00|10123.9|10121.9|10117.9|10115.9|10123.9|10121.9|10112.9|10110.9|451
1603265100000|2020-10-21 07:25:00|10118.4|10116.4|10124.4|10122.4|10126.9|10124.9|10109.9|10107.9|288
1603265400000|2020-10-21 07:30:00|10124.9|10122.9|10123.9|10121.9|10125.9|10123.9|10111.9|10109.9|375
1603265700000|2020-10-21 07:35:00|10123.4|10121.4|10116.9|10114.9|10126.4|10124.4|10109.9|10107.9|238
1603266000000|2020-10-21 07:40:00|10118.3|10116.3|10107.3|10105.3|10118.3|10116.3|10101.3|10099.3|409
1603266300000|2020-10-21 07:45:00|10106.8|10104.8|10091.3|10089.3|10106.8|10104.8|10083.3|10081.3|478
1603266600000|2020-10-21 07:50:00|10091.8|10089.8|10090.3|10088.3|10091.8|10089.8|10081.3|10079.3|274
1603266900000|2020-10-21 07:55:00|10090.8|10088.8|10097.3|10095.3|10103.3|10101.3|10087.8|10085.8|343
1603267200000|2020-10-21 08:00:00|10096.8|10094.8|10077.8|10075.8|10097.3|10095.3|10074.3|10072.3|423
1603267500000|2020-10-21 08:05:00|10078.3|10076.3|10062.8|10060.8|10078.3|10076.3|10061.3|10059.3|496
1603267800000|2020-10-21 08:10:00|10061.3|10059.3|10070.3|10068.3|10074.8|10072.8|10057.8|10055.8|510
1603268100000|2020-10-21 08:15:00|10070.8|10068.8|10054.3|10052.3|10070.8|10068.8|10053.8|10051.8|235
1603268400000|2020-10-21 08:20:00|10054.8|10052.8|10035.8|10033.8|10056.3|10054.3|10033.8|10031.8|495
1603268700000|2020-10-21 08:25:00|10035.3|10033.3|10039.3|10037.3|10043.8|10041.8|10032.8|10030.8|390
1603269000000|2020-10-21 08:30:00|10039.8|10037.8|10042.3|10040.3|10043.3|10041.3|10033.8|10031.8|406
1603269300000|2020-10-21 08:35:00|10042.8|10040.8|10030.8|10028.8|10043.3|10041.3|10029.8|10027.8|390
1603269600000|2020-10-21 08:40:00|10031.3|10029.3|10012.3|10010.3|10031.3|10029.3|10008.3|10006.3|496
1603269900000|2020-10-21 08:45:00|10011.8|10009.8|10021.3|10019.3|10021.3|10019.3|10007.3|10005.3|381
1603270200000|2020-10-21 08:50:00|10020.8|10018.8|10014.3|10012.3|10025.3|10023.3|10014.3|10012.3|303
1603270500000|2020-10-21 08:55:00|10014.8|10012.8|10010.3|10008.3|10015.3|10013.3|10008.3|10006.3|320
1603270800000|2020-10-21 09:00:00|10010.8|10008.8|10003.8|10001.8|10010.8|10008.8|9997.3|9995.3|821
1603271100000|2020-10-21 09:05:00|10003.3|10001.3|9998.8|9996.8|10004.8|10002.8|9996.8|9994.8|399
1603271400000|2020-10-21 09:10:00|9998.3|9996.3|10006.3|10004.3|10006.8|10004.8|9995.3|9993.3|456
1603271700000|2020-10-21 09:15:00|10004.8|10002.8|10020.3|10018.3|10020.8|10018.8|10003.3|10001.3|420
1603272000000|2020-10-21 09:20:00|10019.3|10017.3|10035.3|10033.3|10035.3|10033.3|10017.3|10015.3|279
1603272300000|2020-10-21 09:25:00|10035.8|10033.8|10042.3|10040.3|10048.3|10046.3|10035.3|10033.3|352
1603272600000|2020-10-21 09:30:00|10043.3|10041.3|10040.8|10038.8|10045.3|10043.3|10035.8|10033.8|323
1603272900000|2020-10-21 09:35:00|10041.3|10039.3|10054.3|10052.3|10055.3|10053.3|10038.3|10036.3|278
1603273200000|2020-10-21 09:40:00|10054.8|10052.8|10062.8|10060.8|10063.3|10061.3|10053.3|10051.3|421
1603273500000|2020-10-21 09:45:00|10063.3|10061.3|10055.3|10053.3|10063.3|10061.3|10054.3|10052.3|237
1603273800000|2020-10-21 09:50:00|10055.8|10053.8|10061.3|10059.3|10062.3|10060.3|10055.8|10053.8|215
1603274100000|2020-10-21 09:55:00|10060.8|10058.8|10067.8|10065.8|10067.8|10065.8|10059.3|10057.3|284
1603274400000|2020-10-21 10:00:00|10067.3|10065.3|10075.3|10073.3|10075.3|10073.3|10066.3|10064.3|206
1603274700000|2020-10-21 10:05:00|10076.3|10074.3|10063.3|10061.3|10076.3|10074.3|10062.8|10060.8|181
1603275000000|2020-10-21 10:10:00|10063.8|10061.8|10064.3|10062.3|10067.8|10065.8|10062.3|10060.3|117
1603275300000|2020-10-21 10:15:00|10064.8|10062.8|10065.3|10063.3|10069.3|10067.3|10063.8|10061.8|148
1603275600000|2020-10-21 10:20:00|10065.8|10063.8|10077.3|10075.3|10080.3|10078.3|10065.8|10063.8|149
1603275900000|2020-10-21 10:25:00|10077.8|10075.8|10079.3|10077.3|10079.8|10077.8|10074.3|10072.3|76
1603276200000|2020-10-21 10:30:00|10079.8|10077.8|10074.8|10072.8|10080.8|10078.8|10072.3|10070.3|100
1603276500000|2020-10-21 10:35:00|10074.3|10072.3|10084.3|10082.3|10086.3|10084.3|10073.8|10071.8|177
1603276800000|2020-10-21 10:40:00|10083.8|10081.8|10075.3|10073.3|10084.3|10082.3|10074.8|10072.8|133
1603277100000|2020-10-21 10:45:00|10074.8|10072.8|10088.3|10086.3|10088.8|10086.8|10073.3|10071.3|193
1603277400000|2020-10-21 10:50:00|10088.8|10086.8|10081.8|10079.8|10092.8|10090.8|10081.3|10079.3|139
1603277700000|2020-10-21 10:55:00|10082.3|10080.3|10075.3|10073.3|10083.3|10081.3|10074.8|10072.8|138
1603278000000|2020-10-21 11:00:00|10074.8|10072.8|10063.8|10061.8|10076.8|10074.8|10062.8|10060.8|213
1603278300000|2020-10-21 11:05:00|10064.3|10062.3|10065.8|10063.8|10069.3|10067.3|10063.3|10061.3|138
1603278600000|2020-10-21 11:10:00|10066.3|10064.3|10065.8|10063.8|10069.3|10067.3|10063.3|10061.3|121
1603278900000|2020-10-21 11:15:00|10066.3|10064.3|10062.3|10060.3|10066.3|10064.3|10060.3|10058.3|253
1603279200000|2020-10-21 11:20:00|10062.8|10060.8|10056.3|10054.3|10065.3|10063.3|10056.3|10054.3|161
1603279500000|2020-10-21 11:25:00|10055.3|10053.3|10054.3|10052.3|10056.3|10054.3|10049.3|10047.3|145
1603279800000|2020-10-21 11:30:00|10053.8|10051.8|10050.3|10048.3|10055.3|10053.3|10047.3|10045.3|100
1603280100000|2020-10-21 11:35:00|10051.3|10049.3|10051.3|10049.3|10055.3|10053.3|10048.3|10046.3|149
1603280400000|2020-10-21 11:40:00|10051.7|10049.7|10044.7|10042.7|10055.7|10053.7|10043.7|10041.7|122
1603280700000|2020-10-21 11:45:00|10045.2|10043.2|10048.2|10046.2|10049.7|10047.7|10043.7|10041.7|94
1603281000000|2020-10-21 11:50:00|10047.7|10045.7|10045.7|10043.7|10050.7|10048.7|10043.7|10041.7|139
1603281300000|2020-10-21 11:55:00|10045.2|10043.2|10038.7|10036.7|10049.2|10047.2|10037.7|10035.7|256
1603281600000|2020-10-21 12:00:00|10039.7|10037.7|10040.2|10038.2|10046.7|10044.7|10038.7|10036.7|214
1603281900000|2020-10-21 12:05:00|10040.7|10038.7|10052.2|10050.2|10052.7|10050.7|10038.7|10036.7|235
1603282200000|2020-10-21 12:10:00|10051.7|10049.7|10048.7|10046.7|10051.7|10049.7|10042.7|10040.7|121
1603282500000|2020-10-21 12:15:00|10048.2|10046.2|10059.7|10057.7|10060.2|10058.2|10047.2|10045.2|128
1603282800000|2020-10-21 12:20:00|10059.2|10057.2|10059.2|10057.2|10067.7|10065.7|10057.7|10055.7|187
1603283100000|2020-10-21 12:25:00|10058.7|10056.7|10064.7|10062.7|10067.7|10065.7|10058.2|10056.2|229
1603283400000|2020-10-21 12:30:00|10065.2|10063.2|10065.7|10063.7|10068.7|10066.7|10061.7|10059.7|107
1603283700000|2020-10-21 12:35:00|10065.2|10063.2|10073.2|10071.2|10076.7|10074.7|10063.7|10061.7|191
1603284000000|2020-10-21 12:40:00|10072.7|10070.7|10070.7|10068.7|10075.7|10073.7|10069.7|10067.7|134
1603284300000|2020-10-21 12:45:00|10071.2|10069.2|10065.2|10063.2|10071.2|10069.2|10065.2|10063.2|108
1603284600000|2020-10-21 12:50:00|10065.7|10063.7|10068.2|10066.2|10069.7|10067.7|10064.7|10062.7|295
1603284900000|2020-10-21 12:55:00|10068.7|10066.7|10061.7|10059.7|10069.7|10067.7|10061.2|10059.2|168
1603285200000|2020-10-21 13:00:00|10061.2|10059.2|10057.2|10055.2|10061.2|10059.2|10053.7|10051.7|153
1603285500000|2020-10-21 13:05:00|10056.7|10054.7|10053.2|10051.2|10057.7|10055.7|10051.7|10049.7|65
1603285800000|2020-10-21 13:10:00|10053.7|10051.7|10055.7|10053.7|10058.7|10056.7|10052.7|10050.7|118
1603286100000|2020-10-21 13:15:00|10055.2|10053.2|10061.2|10059.2|10063.7|10061.7|10054.7|10052.7|199
1603286400000|2020-10-21 13:20:00|10060.7|10058.7|10053.7|10051.7|10060.7|10058.7|10052.7|10050.7|86
1603286700000|2020-10-21 13:25:00|10053.2|10051.2|10054.7|10052.7|10056.7|10054.7|10051.7|10049.7|79
1603287000000|2020-10-21 13:30:00|10055.2|10053.2|10056.2|10054.2|10057.7|10055.7|10048.2|10046.2|192
1603287300000|2020-10-21 13:35:00|10056.7|10054.7|10057.7|10055.7|10058.2|10056.2|10051.7|10049.7|200
1603287600000|2020-10-21 13:40:00|10058.2|10056.2|10067.7|10065.7|10069.7|10067.7|10056.2|10054.2|322
1603287900000|2020-10-21 13:45:00|10066.7|10064.7|10071.2|10069.2|10072.7|10070.7|10065.7|10063.7|393
1603288200000|2020-10-21 13:50:00|10071.7|10069.7|10070.7|10068.7|10075.2|10073.2|10068.2|10066.2|410
1603288500000|2020-10-21 13:55:00|10071.2|10069.2|10072.7|10070.7|10075.7|10073.7|10064.2|10062.2|343
1603288800000|2020-10-21 14:00:00|10073.2|10071.2|10064.7|10062.7|10074.2|10072.2|10063.2|10061.2|288
1603289100000|2020-10-21 14:05:00|10065.7|10063.7|10065.7|10063.7|10069.2|10067.2|10059.7|10057.7|272
1603289400000|2020-10-21 14:10:00|10066.7|10064.7|10057.2|10055.2|10067.2|10065.2|10052.7|10050.7|400
1603289700000|2020-10-21 14:15:00|10057.7|10055.7|10053.7|10051.7|10060.7|10058.7|10048.7|10046.7|195
1603290000000|2020-10-21 14:20:00|10053.2|10051.2|10045.7|10043.7|10056.2|10054.2|10045.7|10043.7|251
1603290300000|2020-10-21 14:25:00|10046.2|10044.2|10040.7|10038.7|10050.2|10048.2|10040.7|10038.7|253
1603290600000|2020-10-21 14:30:00|10040.2|10038.2|10042.9|10040.9|10048.7|10046.7|10033.7|10031.7|309
1603290900000|2020-10-21 14:35:00|10043.4|10041.4|10049.3|10047.3|10049.3|10047.3|10038.3|10036.3|187
1603291200000|2020-10-21 14:40:00|10049.8|10047.8|10051.3|10049.3|10057.3|10055.3|10048.3|10046.3|203
1603291500000|2020-10-21 14:45:00|10050.8|10048.8|10037.8|10035.8|10050.8|10048.8|10037.8|10035.8|180
1603291800000|2020-10-21 14:50:00|10038.3|10036.3|10036.3|10034.3|10040.3|10038.3|10033.3|10031.3|333
1603292100000|2020-10-21 14:55:00|10036.8|10034.8|10034.3|10032.3|10042.8|10040.8|10031.3|10029.3|381
1603292400000|2020-10-21 15:00:00|10033.8|10031.8|10028.3|10026.3|10034.3|10032.3|10026.3|10024.3|303
1603292700000|2020-10-21 15:05:00|10027.8|10025.8|10028.8|10026.8|10033.3|10031.3|10026.3|10024.3|325
1603293000000|2020-10-21 15:10:00|10028.3|10026.3|10022.3|10020.3|10029.3|10027.3|10020.3|10018.3|422
1603293300000|2020-10-21 15:15:00|10021.8|10019.8|10018.8|10016.8|10026.3|10024.3|10011.8|10009.8|867
1603293600000|2020-10-21 15:20:00|10016.8|10014.8|9995.8|9993.8|10016.8|10014.8|9991.3|9989.3|1351
1603293900000|2020-10-21 15:25:00|9994.3|9992.3|9993.3|9991.3|9998.8|9996.8|9987.3|9985.3|1856
1603294200000|2020-10-21 15:30:00|9993.8|9991.8|9986.3|9984.3|9998.3|9996.3|9981.3|9979.3|1821
1603294500000|2020-10-21 15:35:00|9986.8|9984.8|9993.3|9991.3|9995.3|9993.3|9986.3|9984.3|817
1603294800000|2020-10-21 15:40:00|9993.8|9991.8|9992.3|9990.3|9996.3|9994.3|9987.3|9985.3|169
1603295100000|2020-10-21 15:45:00|9991.3|9989.3|9999.3|9997.3|9999.3|9997.3|9989.8|9987.8|139
1603295400000|2020-10-21 15:50:00|9999.8|9997.8|9996.3|9994.3|10000.3|9998.3|9994.8|9992.8|147
1603295700000|2020-10-21 15:55:00|9995.3|9993.3|9977.3|9975.3|9996.3|9994.3|9976.3|9974.3|198
1603296000000|2020-10-21 16:00:00|9977.8|9975.8|9984.3|9982.3|9987.3|9985.3|9977.3|9975.3|117
1603296300000|2020-10-21 16:05:00|9983.8|9981.8|9990.3|9988.3|9991.3|9989.3|9980.8|9978.8|80
1603296600000|2020-10-21 16:10:00|9989.3|9987.3|9990.3|9988.3|9990.3|9988.3|9980.8|9978.8|66
1603296900000|2020-10-21 16:15:00|9989.8|9987.8|9983.8|9981.8|9991.3|9989.3|9983.3|9981.3|47
1603297200000|2020-10-21 16:20:00|9983.3|9981.3|10010.3|10008.3|10017.8|10015.8|9982.8|9980.8|228
1603297500000|2020-10-21 16:25:00|10010.8|10008.8|9995.3|9993.3|10013.3|10011.3|9992.3|9990.3|111
1603297800000|2020-10-21 16:30:00|9994.8|9992.8|9982.3|9980.3|9998.3|9996.3|9979.8|9977.8|44
1603298100000|2020-10-21 16:35:00|9982.8|9980.8|9984.8|9982.8|9985.8|9983.8|9979.3|9977.3|62
1603298400000|2020-10-21 16:40:00|9984.3|9982.3|9984.8|9982.8|9985.8|9983.8|9979.3|9977.3|3
1603298700000|2020-10-21 16:45:00|9985.3|9983.3|9976.8|9974.8|9987.3|9985.3|9974.3|9972.3|40
1603299000000|2020-10-21 16:50:00|9976.3|9974.3|9976.8|9974.8|9980.3|9978.3|9974.3|9972.3|25
1603299300000|2020-10-21 16:55:00|9976.3|9974.3|9976.8|9974.8|9981.3|9979.3|9973.8|9971.8|26
1603299600000|2020-10-21 17:00:00|9976.3|9974.3|9983.3|9981.3|9983.8|9981.8|9974.8|9972.8|24
1603299900000|2020-10-21 17:05:00|9982.8|9980.8|9982.3|9980.3|9983.8|9981.8|9979.8|9977.8|20
1603300200000|2020-10-21 17:10:00|9981.8|9979.8|9985.8|9983.8|9986.3|9984.3|9980.8|9978.8|10
1603300500000|2020-10-21 17:15:00|9985.3|9983.3|9989.8|9987.8|9991.8|9989.8|9984.8|9982.8|25
1603300800000|2020-10-21 17:20:00|9989.3|9987.3|9989.3|9987.3|9990.8|9988.8|9986.3|9984.3|15
1603301100000|2020-10-21 17:25:00|9988.8|9986.8|9988.8|9986.8|9989.8|9987.8|9985.8|9983.8|8
1603301400000|2020-10-21 17:30:00|9988.3|9986.3|9991.3|9989.3|9992.3|9990.3|9986.8|9984.8|15
1603301700000|2020-10-21 17:35:00|9990.8|9988.8|9979.3|9977.3|9991.8|9989.8|9978.8|9976.8|5
1603302000000|2020-10-21 17:40:00|9979.8|9977.8|9983.3|9981.3|9984.8|9982.8|9979.3|9977.3|7
1603302300000|2020-10-21 17:45:00|9982.8|9980.8|9989.3|9987.3|9989.3|9987.3|9982.8|9980.8|0
1603302600000|2020-10-21 17:50:00|9988.8|9986.8|9990.8|9988.8|9996.3|9994.3|9988.3|9986.3|13
1603302900000|2020-10-21 17:55:00|9991.3|9989.3|9987.3|9985.3|9992.3|9990.3|9985.3|9983.3|15
1603303200000|2020-10-21 18:00:00|9989.3|9987.3|9990.3|9988.3|9995.3|9993.3|9986.3|9984.3|3
1603303500000|2020-10-21 18:05:00|9989.8|9987.8|9993.3|9991.3|9994.3|9992.3|9989.3|9987.3|3
1603303800000|2020-10-21 18:10:00|9992.8|9990.8|9997.8|9995.8|10000.3|9998.3|9991.3|9989.3|19
1603304100000|2020-10-21 18:15:00|9998.3|9996.3|9995.8|9993.8|10000.3|9998.3|9993.8|9991.8|5
1603304400000|2020-10-21 18:20:00|9995.3|9993.3|9997.3|9995.3|9997.8|9995.8|9991.8|9989.8|4
1603304700000|2020-10-21 18:25:00|9996.3|9994.3|10001.8|9999.8|10006.3|10004.3|9995.8|9993.8|1
1603305000000|2020-10-21 18:30:00|10002.3|10000.3|10004.8|10002.8|10005.8|10003.8|9999.8|9997.8|4
1603305300000|2020-10-21 18:35:00|10004.3|10002.3|10002.3|10000.3|10006.8|10004.8|9999.8|9997.8|14
1603305600000|2020-10-21 18:40:00|10002.8|10000.8|10010.3|10008.3|10010.3|10008.3|10002.8|10000.8|21
1603305900000|2020-10-21 18:45:00|10010.8|10008.8|10011.3|10009.3|10014.8|10012.8|10010.3|10008.3|5
1603306200000|2020-10-21 18:50:00|10011.8|10009.8|10009.8|10007.8|10012.8|10010.8|10008.8|10006.8|16
1603306500000|2020-10-21 18:55:00|10010.3|10008.3|10013.3|10011.3|10014.3|10012.3|10008.8|10006.8|37
1603306800000|2020-10-21 19:00:00|10013.8|10011.8|10004.3|10002.3|10014.8|10012.8|10003.8|10001.8|22
1603307100000|2020-10-21 19:05:00|10004.8|10002.8|10000.3|9998.3|10005.8|10003.8|9998.3|9996.3|15
1603307400000|2020-10-21 19:10:00|9999.8|9997.8|9997.8|9995.8|10000.3|9998.3|9995.8|9993.8|19
1603307700000|2020-10-21 19:15:00|9996.8|9994.8|9997.8|9995.8|9997.8|9995.8|9992.3|9990.3|24
1603308000000|2020-10-21 19:20:00|9997.3|9995.3|10002.3|10000.3|10003.8|10001.8|9996.8|9994.8|4
1603308300000|2020-10-21 19:25:00|10002.8|10000.8|10005.8|10003.8|10007.8|10005.8|10002.3|10000.3|2
1603308600000|2020-10-21 19:30:00|10005.3|10003.3|9997.8|9995.8|10006.8|10004.8|9995.3|9993.3|22
1603308900000|2020-10-21 19:35:00|9998.3|9996.3|9995.8|9993.8|10001.8|9999.8|9995.3|9993.3|15
1603309200000|2020-10-21 19:40:00|9996.3|9994.3|9983.3|9981.3|9996.8|9994.8|9983.3|9981.3|35
1603309500000|2020-10-21 19:45:00|9982.8|9980.8|9973.8|9971.8|9982.8|9980.8|9973.3|9971.3|66
1603309800000|2020-10-21 19:50:00|9972.8|9970.8|9976.3|9974.3|9981.8|9979.8|9972.8|9970.8|72
1603310100000|2020-10-21 19:55:00|9976.8|9974.8|9965.7|9959.7|9982.3|9980.3|9963.8|9959.3|90
1603310400000|2020-10-21 20:00:00|9966.2|9960.2|9979.2|9973.2|9979.7|9973.7|9964.9|9958.9|2
1603310700000|2020-10-21 20:05:00|9979.3|9973.3|9986.1|9980.1|9991.2|9985.2|9975.6|9969.6|0
1603311000000|2020-10-21 20:10:00|9986.2|9980.2|9980|9974|9988.4|9982.4|9974.4|9968.4|0
1603311300000|2020-10-21 20:15:00|9980.1|9974.1|9980.3|9974.3|9982.4|9976.4|9979.6|9973.6|0
1603311600000|2020-10-21 20:20:00|9980.5|9974.5|9980.7|9974.7|9980.7|9974.7|9979.6|9973.6|0
1603311900000|2020-10-21 20:25:00|9980|9974|9978.2|9972.2|9980.3|9974.3|9978.2|9972.2|0
1603312200000|2020-10-21 20:30:00|9978.1|9972.1|9983.3|9977.3|9983.9|9977.9|9976.9|9970.9|0
1603312500000|2020-10-21 20:35:00|9983.4|9977.4|9981.6|9975.6|9983.9|9977.9|9978.3|9972.3|0
1603312800000|2020-10-21 20:40:00|9981.1|9975.1|9976.9|9970.9|9981.1|9975.1|9976.4|9970.4|0
1603313100000|2020-10-21 20:45:00|9977|9971|9973.6|9967.6|9978.3|9972.3|9972.4|9966.4|0
1603313400000|2020-10-21 20:50:00|9973.5|9967.5|9973|9967|9976.9|9970.9|9972.4|9966.4|0
1603313700000|2020-10-21 20:55:00|9972.9|9966.9|9975.1|9969.1|9976.4|9970.4|9971.9|9965.9|0
1603314000000|2020-10-21 21:00:00|9975.3|9969.3|9974.9|9968.9|9975.6|9969.6|9974.9|9968.9|0
1603314300000|2020-10-21 21:05:00|9975.3|9969.3|9975.6|9969.6|9975.8|9969.8|9974.9|9968.9|0
1603314600000|2020-10-21 21:10:00|9975.8|9969.8|9976.5|9970.5|9976.5|9970.5|9975.8|9969.8|0
1603314900000|2020-10-21 21:15:00|9976|9970|9975.6|9969.6|9976|9970|9975.6|9969.6|0
1603315200000|2020-10-21 21:20:00|9977.2|9971.2|9975.8|9969.8|9977.2|9971.2|9975.8|9969.8|0
1603315500000|2020-10-21 21:25:00|9976.1|9970.1|9975.6|9969.6|9977|9971|9975.6|9969.6|0
1603315800000|2020-10-21 21:30:00|9976.1|9970.1|9971.6|9965.6|9976.3|9970.3|9969.7|9963.7|0
1603316100000|2020-10-21 21:35:00|9972.1|9966.1|9972.5|9966.5|9975.4|9969.4|9972.1|9966.1|0
1603316400000|2020-10-21 21:40:00|9973|9967|9973|9967|9973.5|9967.5|9971.6|9965.6|0
1603316700000|2020-10-21 21:45:00|9972.8|9966.8|9972.3|9966.3|9973|9967|9971.6|9965.6|0
1603317000000|2020-10-21 21:50:00|9972.5|9966.5|9973.5|9967.5|9973.5|9967.5|9972.5|9966.5|0
1603317300000|2020-10-21 21:55:00|9973|9967|9973|9967|9974.4|9968.4|9972.5|9966.5|0
1603317600000|2020-10-21 22:00:00|9972.5|9966.5|9969.9|9963.9|9974.9|9968.9|9968.2|9962.2|0
1603317900000|2020-10-21 22:05:00|9970|9964|9968|9962|9970.2|9964.2|9967.4|9961.4|0
1603318200000|2020-10-21 22:10:00|9968.2|9962.2|9970.2|9964.2|9970.2|9964.2|9968.2|9962.2|0
1603318500000|2020-10-21 22:15:00|9969.9|9963.9|9974.4|9968.4|9974.9|9968.9|9969.9|9963.9|0
1603318800000|2020-10-21 22:20:00|9974.5|9968.5|9975.5|9969.5|9979.1|9973.1|9974.4|9968.4|0
1603319100000|2020-10-21 22:25:00|9975.4|9969.4|9980.2|9974.2|9981.3|9975.3|9974.9|9968.9|0
1603319400000|2020-10-21 22:30:00|9980.4|9974.4|9979.1|9973.1|9981.3|9975.3|9977.7|9971.7|0
1603319700000|2020-10-21 22:35:00|9979|9973|9977.2|9971.2|9979.1|9973.1|9976|9970|0
1603320000000|2020-10-21 22:40:00|9977.1|9971.1|9980.8|9974.8|9981.3|9975.3|9976.6|9970.6|0
1603320300000|2020-10-21 22:45:00|9980.7|9974.7|9981.3|9975.3|9981.6|9975.6|9979.1|9973.1|0
1603320600000|2020-10-21 22:50:00|9981.2|9975.2|9974.4|9968.4|9981.9|9975.9|9974.4|9968.4|0
1603320900000|2020-10-21 22:55:00|9974.9|9968.9|9968.5|9962.5|9976|9970|9967.4|9961.4|0
1603321200000|2020-10-21 23:00:00|9968.6|9962.6|9969.7|9963.7|9972.1|9966.1|9966.6|9960.6|0
1603321500000|2020-10-21 23:05:00|9969.8|9963.8|9972.8|9966.8|9973.1|9967.1|9969.7|9963.7|0
1603321800000|2020-10-21 23:10:00|9972.7|9966.7|9977.3|9971.3|9977.3|9971.3|9972.3|9966.3|0
1603322100000|2020-10-21 23:15:00|9977.4|9971.4|9974.5|9968.5|9977.9|9971.9|9974.5|9968.5|0
1603322400000|2020-10-21 23:20:00|9974.2|9968.2|9963.7|9957.7|9974.5|9968.5|9958.4|9952.4|0
1603322700000|2020-10-21 23:25:00|9963.2|9957.2|9964.2|9958.2|9967.3|9961.3|9962.9|9956.9|0
1603323000000|2020-10-21 23:30:00|9964.3|9958.3|9962.6|9956.6|9967.4|9961.4|9961.5|9955.5|0
1603323300000|2020-10-21 23:35:00|9962.1|9956.1|9926.8|9920.8|9963.8|9957.8|9910.5|9904.5|0
1603323600000|2020-10-21 23:40:00|9926.9|9920.9|9930.3|9924.3|9940.5|9934.5|9926|9920|0
1603323900000|2020-10-21 23:45:00|9930.7|9924.7|9925.7|9919.7|9934.3|9928.3|9910.4|9904.4|0
1603324200000|2020-10-21 23:50:00|9925.4|9919.4|9931.6|9925.6|9934.6|9928.6|9923.5|9917.5|0
1603324500000|2020-10-21 23:55:00|9931.8|9925.8|9936.3|9930.3|9938|9932|9931.6|9925.6|0
1603324800000|2020-10-22 00:00:00|9936.2|9930.2|9941.4|9935.4|9945|9939|9932.1|9926.1|0
1603325100000|2020-10-22 00:05:00|9941.3|9935.3|9935.3|9929.3|9942.5|9936.5|9930.5|9924.5|0
1603325400000|2020-10-22 00:10:00|9935.4|9929.4|9923|9917|9936.9|9930.9|9917.3|9911.3|0
1603325700000|2020-10-22 00:15:00|9923.1|9917.1|9937.8|9931.8|9945|9939|9922.4|9916.4|0
1603326000000|2020-10-22 00:20:00|9937.9|9931.9|9938|9932|9940.7|9934.7|9937.8|9931.8|0
1603326300000|2020-10-22 00:25:00|9938.1|9932.1|9938.6|9932.6|9941.2|9935.2|9938|9932|0
1603326600000|2020-10-22 00:30:00|9938.5|9932.5|9940.9|9934.9|9943.7|9937.7|9933.1|9927.1|0
1603326900000|2020-10-22 00:35:00|9941|9935|9940.8|9934.8|9943.6|9937.6|9938.3|9932.3|0
1603327200000|2020-10-22 00:40:00|9942|9936|9943.2|9937.2|9945.8|9939.8|9940.8|9934.8|0
1603327500000|2020-10-22 00:45:00|9945.6|9939.6|9951.1|9945.1|9951.1|9945.1|9943.1|9937.1|0
1603327800000|2020-10-22 00:50:00|9951.2|9945.2|9951.1|9945.1|9953.7|9947.7|9948.7|9942.7|0
1603328100000|2020-10-22 00:55:00|9951.2|9945.2|9953.8|9947.8|9956.3|9950.3|9951.1|9945.1|0
1603328400000|2020-10-22 01:00:00|9953.7|9947.7|9953.8|9947.8|9956.2|9950.2|9951.2|9945.2|0
1603328700000|2020-10-22 01:05:00|9953|9947|9948.7|9942.7|9953|9947|9946.3|9940.3|0
1603329000000|2020-10-22 01:10:00|9948.8|9942.8|9953.8|9947.8|9953.9|9947.9|9948.8|9942.8|0
1603329300000|2020-10-22 01:15:00|9953.9|9947.9|9951.5|9945.5|9953.9|9947.9|9948.8|9942.8|0
1603329600000|2020-10-22 01:20:00|9951.6|9945.6|9950.1|9944.1|9954.1|9948.1|9949|9943|0
1603329900000|2020-10-22 01:25:00|9950.6|9944.6|9939.4|9933.4|9951.4|9945.4|9937.9|9931.9|0
1603330200000|2020-10-22 01:30:00|9939.8|9933.8|9946|9940|9951.2|9945.2|9938.1|9932.1|0
1603330500000|2020-10-22 01:35:00|9945.9|9939.9|9948.4|9942.4|9948.5|9942.5|9940.9|9934.9|0
1603330800000|2020-10-22 01:40:00|9946|9940|9945.8|9939.8|9948.5|9942.5|9940.7|9934.7|0
1603331100000|2020-10-22 01:45:00|9945.9|9939.9|9940.7|9934.7|9945.9|9939.9|9940.5|9934.5|0
1603331400000|2020-10-22 01:50:00|9940.8|9934.8|9945.8|9939.8|9948.5|9942.5|9940.7|9934.7|0
1603331700000|2020-10-22 01:55:00|9943.4|9937.4|9950.8|9944.8|9950.8|9944.8|9942.9|9936.9|0
1603332000000|2020-10-22 02:00:00|9950.9|9944.9|9943|9937|9950.9|9944.9|9942.9|9936.9|0
1603332300000|2020-10-22 02:05:00|9943.1|9937.1|9940.6|9934.6|9949.5|9943.5|9940.5|9934.5|0
1603332600000|2020-10-22 02:10:00|9940.5|9934.5|9943.2|9937.2|9943.2|9937.2|9940.5|9934.5|0
1603332900000|2020-10-22 02:15:00|9943.1|9937.1|9938.1|9932.1|9943.4|9937.4|9935.5|9929.5|0
1603333200000|2020-10-22 02:20:00|9938|9932|9935.3|9929.3|9940.8|9934.8|9931.3|9925.3|0
1603333500000|2020-10-22 02:25:00|9935.4|9929.4|9935.2|9929.2|9937.9|9931.9|9934.1|9928.1|0
1603333800000|2020-10-22 02:30:00|9935.1|9929.1|9935.4|9929.4|9937.8|9931.8|9932.3|9926.3|0
1603334100000|2020-10-22 02:35:00|9935.3|9929.3|9931.2|9925.2|9935.3|9929.3|9930|9924|0
1603334400000|2020-10-22 02:40:00|9931.3|9925.3|9937.9|9931.9|9937.9|9931.9|9929.8|9923.8|0
1603334700000|2020-10-22 02:45:00|9938.8|9932.8|9935.5|9929.5|9940.4|9934.4|9934|9928|0
1603335000000|2020-10-22 02:50:00|9935.4|9929.4|9935.3|9929.3|9935.5|9929.5|9932.8|9926.8|0
1603335300000|2020-10-22 02:55:00|9935.4|9929.4|9935.3|9929.3|9937.8|9931.8|9932.6|9926.6|0
1603335600000|2020-10-22 03:00:00|9935.4|9929.4|9938|9932|9943|9937|9935.3|9929.3|0
1603335900000|2020-10-22 03:05:00|9937.9|9931.9|9937.9|9931.9|9939.2|9933.2|9935.3|9929.3|0
1603336200000|2020-10-22 03:10:00|9937.8|9931.8|9937.6|9931.6|9940.3|9934.3|9933.8|9927.8|0
1603336500000|2020-10-22 03:15:00|9937.7|9931.7|9940.3|9934.3|9942.9|9936.9|9937.7|9931.7|0
1603336800000|2020-10-22 03:20:00|9940.2|9934.2|9935.2|9929.2|9940.3|9934.3|9932.7|9926.7|0
1603337100000|2020-10-22 03:25:00|9934.7|9928.7|9932.5|9926.5|9936.3|9930.3|9932.4|9926.4|0
1603337400000|2020-10-22 03:30:00|9932.4|9926.4|9937.4|9931.4|9937.5|9931.5|9932.4|9926.4|0
1603337700000|2020-10-22 03:35:00|9937.5|9931.5|9938.6|9932.6|9938.7|9932.7|9937.4|9931.4|0
1603338000000|2020-10-22 03:40:00|9938.7|9932.7|9943.5|9937.5|9943.6|9937.6|9938.7|9932.7|0
1603338300000|2020-10-22 03:45:00|9943.6|9937.6|9940.8|9934.8|9943.6|9937.6|9940.8|9934.8|0
1603338600000|2020-10-22 03:50:00|9940.9|9934.9|9938.9|9932.9|9942.2|9936.2|9938.4|9932.4|0
1603338900000|2020-10-22 03:55:00|9938.8|9932.8|9934.6|9928.6|9938.9|9932.9|9931|9925|0
1603339200000|2020-10-22 04:00:00|9934.1|9928.1|9936.2|9930.2|9936.3|9930.3|9932.1|9926.1|0
1603339500000|2020-10-22 04:05:00|9936.1|9930.1|9939.6|9933.6|9939.6|9933.6|9933.5|9927.5|0
1603339800000|2020-10-22 04:10:00|9939.5|9933.5|9942.3|9936.3|9942.4|9936.4|9939.4|9933.4|0
1603340100000|2020-10-22 04:15:00|9943.1|9937.1|9944.7|9938.7|9944.8|9938.8|9942.2|9936.2|0
1603340400000|2020-10-22 04:20:00|9944.9|9938.9|9942.4|9936.4|9946.4|9940.4|9942.4|9936.4|0
1603340700000|2020-10-22 04:25:00|9942.5|9936.5|9941.2|9935.2|9942.5|9936.5|9939.9|9933.9|0
1603341000000|2020-10-22 04:30:00|9941.6|9935.6|9938|9932|9942.4|9936.4|9937.4|9931.4|0
1603341300000|2020-10-22 04:35:00|9937.9|9931.9|9939.2|9933.2|9939.3|9933.3|9937.9|9931.9|0
1603341600000|2020-10-22 04:40:00|9939.3|9933.3|9942.5|9936.5|9942.5|9936.5|9939.2|9933.2|0
1603341900000|2020-10-22 04:45:00|9942.6|9936.6|9944.9|9938.9|9945|9939|9942.4|9936.4|0
1603342200000|2020-10-22 04:50:00|9944|9938|9940|9934|9944|9938|9939.9|9933.9|0
1603342500000|2020-10-22 04:55:00|9939.9|9933.9|9937.6|9931.6|9940|9934|9937.3|9931.3|0
1603342800000|2020-10-22 05:00:00|9937.5|9931.5|9941|9935|9941.1|9935.1|9933.2|9927.2|0
1603343100000|2020-10-22 05:05:00|9941.1|9935.1|9950.2|9944.2|9951.5|9945.5|9941|9935|0
1603343400000|2020-10-22 05:10:00|9949.8|9943.8|9952.9|9946.9|9954.2|9948.2|9948.9|9942.9|0
1603343700000|2020-10-22 05:15:00|9953.3|9947.3|9954.1|9948.1|9954.3|9948.3|9950.3|9944.3|0
1603344000000|2020-10-22 05:20:00|9954.2|9948.2|9951.7|9945.7|9954.2|9948.2|9951.6|9945.6|0
1603344300000|2020-10-22 05:25:00|9952.5|9946.5|9956.6|9950.6|9963.2|9957.2|9951.7|9945.7|0
1603344600000|2020-10-22 05:30:00|9957|9951|9948.7|9942.7|9957.9|9951.9|9947.1|9941.1|0
1603344900000|2020-10-22 05:35:00|9949.5|9943.5|9951|9945|9951.1|9945.1|9946.7|9940.7|0
1603345200000|2020-10-22 05:40:00|9951.1|9945.1|9953.4|9947.4|9956|9950|9948.5|9942.5|0
1603345500000|2020-10-22 05:45:00|9953.5|9947.5|9946.4|9940.4|9955.9|9949.9|9946.3|9940.3|0
1603345800000|2020-10-22 05:50:00|9946.3|9940.3|9945.9|9939.9|9948.8|9942.8|9943.7|9937.7|0
1603346100000|2020-10-22 05:55:00|9945.8|9939.8|9945.7|9939.7|9948.5|9942.5|9943.4|9937.4|0
1603346400000|2020-10-22 06:00:00|9946.3|9944.3|9951.8|9949.8|9958.8|9956.8|9946.3|9944.3|110
1603346700000|2020-10-22 06:05:00|9952.3|9950.3|9953.3|9951.3|9955.3|9953.3|9949.8|9947.8|42
1603347000000|2020-10-22 06:10:00|9952.8|9950.8|9956.8|9954.8|9958.3|9956.3|9951.8|9949.8|91
1603347300000|2020-10-22 06:15:00|9957.3|9955.3|9960.3|9958.3|9964.8|9962.8|9957.3|9955.3|65
1603347600000|2020-10-22 06:20:00|9959.8|9957.8|9959.3|9957.3|9960.8|9958.8|9956.8|9954.8|34
1603347900000|2020-10-22 06:25:00|9958.8|9956.8|9951.8|9949.8|9959.3|9957.3|9951.8|9949.8|51
1603348200000|2020-10-22 06:30:00|9952.3|9950.3|9953.8|9951.8|9956.8|9954.8|9952.3|9950.3|31
1603348500000|2020-10-22 06:35:00|9954.3|9952.3|9953.3|9951.3|9956.8|9954.8|9951.8|9949.8|9
1603348800000|2020-10-22 06:40:00|9952.8|9950.8|9957.8|9955.8|9958.8|9956.8|9952.8|9950.8|45
1603349100000|2020-10-22 06:45:00|9958.3|9956.3|9953.8|9951.8|9958.3|9956.3|9952.8|9950.8|19
1603349400000|2020-10-22 06:50:00|9953.3|9951.3|9950.8|9948.8|9954.8|9952.8|9950.3|9948.3|41
1603349700000|2020-10-22 06:55:00|9951.3|9949.3|9956.8|9954.8|9960.3|9958.3|9950.8|9948.8|136
1603350000000|2020-10-22 07:00:00|9955.8|9953.8|9926.8|9924.8|9958.8|9956.8|9925.8|9923.8|1280
1603350300000|2020-10-22 07:05:00|9925.3|9923.3|9915.8|9913.8|9937.8|9935.8|9915.8|9913.8|748
1603350600000|2020-10-22 07:10:00|9914.8|9912.8|9903.3|9901.3|9915.8|9913.8|9889.3|9887.3|1170
1603350900000|2020-10-22 07:15:00|9902.3|9900.3|9907.8|9905.8|9921.3|9919.3|9900.8|9898.8|474
1603351200000|2020-10-22 07:20:00|9908.3|9906.3|9918.3|9916.3|9924.3|9922.3|9895.8|9893.8|414
1603351500000|2020-10-22 07:25:00|9917.8|9915.8|9914.8|9912.8|9920.3|9918.3|9907.8|9905.8|355
1603351800000|2020-10-22 07:30:00|9915.3|9913.3|9915.8|9913.8|9916.3|9914.3|9900.8|9898.8|432
1603352100000|2020-10-22 07:35:00|9915.3|9913.3|9922.3|9920.3|9925.3|9923.3|9912.8|9910.8|336
1603352400000|2020-10-22 07:40:00|9923|9921|9925|9923|9933|9931|9917|9915|542
1603352700000|2020-10-22 07:45:00|9925.5|9923.5|9930.5|9928.5|9932|9930|9910|9908|571
1603353000000|2020-10-22 07:50:00|9930|9928|9933|9931|9937|9935|9923.5|9921.5|388
1603353300000|2020-10-22 07:55:00|9933.5|9931.5|9951|9949|9953|9951|9932.5|9930.5|344
1603353600000|2020-10-22 08:00:00|9951.5|9949.5|9946|9944|9961|9959|9943|9941|449
1603353900000|2020-10-22 08:05:00|9945.5|9943.5|9941.5|9939.5|9950.5|9948.5|9938|9936|225
1603354200000|2020-10-22 08:10:00|9942|9940|9941.5|9939.5|9946|9944|9936.5|9934.5|160
1603354500000|2020-10-22 08:15:00|9941|9939|9939.5|9937.5|9949|9947|9936|9934|265
1603354800000|2020-10-22 08:20:00|9940|9938|9950.5|9948.5|9950.5|9948.5|9936.5|9934.5|163
1603355100000|2020-10-22 08:25:00|9951|9949|9968|9966|9968|9966|9947.5|9945.5|183
1603355400000|2020-10-22 08:30:00|9967.5|9965.5|9952|9950|9968|9966|9951|9949|185
1603355700000|2020-10-22 08:35:00|9951.5|9949.5|9956.5|9954.5|9958|9956|9948|9946|209
1603356000000|2020-10-22 08:40:00|9956|9954|9953|9951|9956.5|9954.5|9950.5|9948.5|183
1603356300000|2020-10-22 08:45:00|9953.5|9951.5|9951|9949|9954|9952|9945.5|9943.5|154
1603356600000|2020-10-22 08:50:00|9951.5|9949.5|9960|9958|9962|9960|9951.5|9949.5|249
1603356900000|2020-10-22 08:55:00|9960.5|9958.5|9953.5|9951.5|9963|9961|9953|9951|170
1603357200000|2020-10-22 09:00:00|9954|9952|9960|9958|9962|9960|9954|9952|153
1603357500000|2020-10-22 09:05:00|9959.5|9957.5|9959|9957|9963|9961|9957|9955|269
1603357800000|2020-10-22 09:10:00|9958.5|9956.5|9947|9945|9961|9959|9947|9945|318
1603358100000|2020-10-22 09:15:00|9946.5|9944.5|9958|9956|9958.5|9956.5|9945.5|9943.5|204
1603358400000|2020-10-22 09:20:00|9957.5|9955.5|9954|9952|9959|9957|9950|9948|144
1603358700000|2020-10-22 09:25:00|9954.5|9952.5|9962.5|9960.5|9964|9962|9953|9951|179
1603359000000|2020-10-22 09:30:00|9962|9960|9961|9959|9965|9963|9959|9957|218
1603359300000|2020-10-22 09:35:00|9961.5|9959.5|9968|9966|9974|9972|9959|9957|295
1603359600000|2020-10-22 09:40:00|9967.5|9965.5|9969|9967|9972|9970|9967.5|9965.5|91
1603359900000|2020-10-22 09:45:00|9969.5|9967.5|9969|9967|9975|9973|9968|9966|107
1603360200000|2020-10-22 09:50:00|9969.5|9967.5|9970|9968|9975.5|9973.5|9969|9967|95
1603360500000|2020-10-22 09:55:00|9971|9969|9970|9968|9972|9970|9967|9965|76
1603360800000|2020-10-22 10:00:00|9970.5|9968.5|9965|9963|9970.5|9968.5|9963|9961|259
1603361100000|2020-10-22 10:05:00|9964.5|9962.5|9956|9954|9965|9963|9954.5|9952.5|183
1603361400000|2020-10-22 10:10:00|9953.5|9951.5|9963|9961|9963|9961|9952|9950|245
1603361700000|2020-10-22 10:15:00|9963.5|9961.5|9982|9980|9982.5|9980.5|9960|9958|218
1603362000000|2020-10-22 10:20:00|9982.5|9980.5|9980|9978|9992|9990|9979.5|9977.5|316
1603362300000|2020-10-22 10:25:00|9980.5|9978.5|9974.5|9972.5|9982|9980|9973.5|9971.5|196
1603362600000|2020-10-22 10:30:00|9975|9973|9969|9967|9980|9978|9967|9965|272
1603362900000|2020-10-22 10:35:00|9968.5|9966.5|9967|9965|9977|9975|9965|9963|212
1603363200000|2020-10-22 10:40:00|9967.5|9965.5|9978.5|9976.5|9980|9978|9966|9964|126
1603363500000|2020-10-22 10:45:00|9978|9976|9975|9973|9986|9984|9972|9970|167
1603363800000|2020-10-22 10:50:00|9974.5|9972.5|9980.5|9978.5|9983.5|9981.5|9974|9972|81
1603364100000|2020-10-22 10:55:00|9981|9979|9985|9983|9985.5|9983.5|9979|9977|92
1603364400000|2020-10-22 11:00:00|9985.5|9983.5|9986.5|9984.5|9987.5|9985.5|9979|9977|141
1603364700000|2020-10-22 11:05:00|9986|9984|9986.5|9984.5|9992|9990|9985|9983|118
1603365000000|2020-10-22 11:10:00|9987|9985|9984|9982|9991.5|9989.5|9983.5|9981.5|116
1603365300000|2020-10-22 11:15:00|9984.5|9982.5|9989|9987|9991.5|9989.5|9982|9980|158
1603365600000|2020-10-22 11:20:00|9988.5|9986.5|9982|9980|9995|9993|9982|9980|123
1603365900000|2020-10-22 11:25:00|9982.5|9980.5|9985|9983|9985.5|9983.5|9978.5|9976.5|76
1603366200000|2020-10-22 11:30:00|9985.5|9983.5|9987|9985|9990|9988|9983.5|9981.5|137
1603366500000|2020-10-22 11:35:00|9986.5|9984.5|9982.5|9980.5|9987.5|9985.5|9982|9980|75
1603366800000|2020-10-22 11:40:00|9982.4|9980.4|9977.9|9975.9|9983.4|9981.4|9977.9|9975.9|59
1603367100000|2020-10-22 11:45:00|9978.4|9976.4|9984.9|9982.9|9986.9|9984.9|9978.4|9976.4|148
1603367400000|2020-10-22 11:50:00|9985.4|9983.4|9991.4|9989.4|9991.9|9989.9|9982.9|9980.9|183
1603367700000|2020-10-22 11:55:00|9991.9|9989.9|9987.4|9985.4|9992.9|9990.9|9983.9|9981.9|97
1603368000000|2020-10-22 12:00:00|9987.9|9985.9|9985.4|9983.4|9988.9|9986.9|9980.9|9978.9|127
1603368300000|2020-10-22 12:05:00|9984.9|9982.9|9991.9|9989.9|9991.9|9989.9|9983.9|9981.9|155
1603368600000|2020-10-22 12:10:00|9991.4|9989.4|9982.9|9980.9|9991.4|9989.4|9982.4|9980.4|353
1603368900000|2020-10-22 12:15:00|9983.9|9981.9|9981.9|9979.9|9984.9|9982.9|9980.4|9978.4|93
1603369200000|2020-10-22 12:20:00|9982.4|9980.4|9984.9|9982.9|9984.9|9982.9|9978.4|9976.4|101
1603369500000|2020-10-22 12:25:00|9984.4|9982.4|9983.4|9981.4|9986.4|9984.4|9982.9|9980.9|91
1603369800000|2020-10-22 12:30:00|9989.4|9987.4|9973.4|9971.4|9990.4|9988.4|9971.4|9969.4|359
1603370100000|2020-10-22 12:35:00|9972.9|9970.9|9974.9|9972.9|9976.9|9974.9|9967.9|9965.9|284
1603370400000|2020-10-22 12:40:00|9974.4|9972.4|9978.4|9976.4|9980.9|9978.9|9971.9|9969.9|152
1603370700000|2020-10-22 12:45:00|9977.9|9975.9|9973.9|9971.9|9978.9|9976.9|9972.9|9970.9|150
1603371000000|2020-10-22 12:50:00|9973.4|9971.4|9974.4|9972.4|9977.9|9975.9|9969.9|9967.9|134
1603371300000|2020-10-22 12:55:00|9973.9|9971.9|9973.9|9971.9|9975.9|9973.9|9970.9|9968.9|172
1603371600000|2020-10-22 13:00:00|9973.4|9971.4|9979.9|9977.9|9979.9|9977.9|9972.4|9970.4|218
1603371900000|2020-10-22 13:05:00|9980.4|9978.4|9981.9|9979.9|9986.9|9984.9|9978.9|9976.9|190
1603372200000|2020-10-22 13:10:00|9981.4|9979.4|9985.4|9983.4|9985.4|9983.4|9980.4|9978.4|164
1603372500000|2020-10-22 13:15:00|9984.9|9982.9|9980.9|9978.9|9986.9|9984.9|9978.9|9976.9|145
1603372800000|2020-10-22 13:20:00|9980.4|9978.4|9974.9|9972.9|9984.9|9982.9|9974.4|9972.4|130
1603373100000|2020-10-22 13:25:00|9974.4|9972.4|9977.9|9975.9|9981.9|9979.9|9973.4|9971.4|122
1603373400000|2020-10-22 13:30:00|9978.4|9976.4|9979.4|9977.4|9984.9|9982.9|9975.9|9973.9|466
1603373700000|2020-10-22 13:35:00|9979.9|9977.9|9980.4|9978.4|9983.9|9981.9|9976.9|9974.9|274
1603374000000|2020-10-22 13:40:00|9980.9|9978.9|9989.4|9987.4|9989.4|9987.4|9978.9|9976.9|222
1603374300000|2020-10-22 13:45:00|9989.9|9987.9|9989.4|9987.4|9995.4|9993.4|9985.9|9983.9|195
1603374600000|2020-10-22 13:50:00|9988.9|9986.9|9985.9|9983.9|9990.9|9988.9|9981.9|9979.9|198
1603374900000|2020-10-22 13:55:00|9985.4|9983.4|9984.4|9982.4|9989.9|9987.9|9983.4|9981.4|114
1603375200000|2020-10-22 14:00:00|9983.9|9981.9|9981.9|9979.9|9986.9|9984.9|9978.4|9976.4|193
1603375500000|2020-10-22 14:05:00|9981.4|9979.4|9975.4|9973.4|9986.9|9984.9|9974.9|9972.9|219
1603375800000|2020-10-22 14:10:00|9974.8|9972.8|9979.3|9977.3|9980.3|9978.3|9972.8|9970.8|145
1603376100000|2020-10-22 14:15:00|9978.8|9976.8|9971.8|9969.8|9980.8|9978.8|9971.3|9969.3|141
1603376400000|2020-10-22 14:20:00|9971.3|9969.3|9956.8|9954.8|9972.3|9970.3|9956.3|9954.3|295
1603376700000|2020-10-22 14:25:00|9957.3|9955.3|9961.3|9959.3|9962.3|9960.3|9949.3|9947.3|296
1603377000000|2020-10-22 14:30:00|9961.8|9959.8|9955.3|9953.3|9963.3|9961.3|9953.3|9951.3|415
1603377300000|2020-10-22 14:35:00|9955.8|9953.8|9963.3|9961.3|9968.3|9966.3|9955.3|9953.3|261
1603377600000|2020-10-22 14:40:00|9963.8|9961.8|9957.3|9955.3|9964.8|9962.8|9956.3|9954.3|435
1603377900000|2020-10-22 14:45:00|9958.3|9956.3|9968.8|9966.8|9968.8|9966.8|9954.3|9952.3|408
1603378200000|2020-10-22 14:50:00|9969.3|9967.3|9973.8|9971.8|9979.3|9977.3|9960.3|9958.3|520
1603378500000|2020-10-22 14:55:00|9973.3|9971.3|9975.3|9973.3|9980.3|9978.3|9972.3|9970.3|375
1603378800000|2020-10-22 15:00:00|9975.8|9973.8|9985.3|9983.3|9985.3|9983.3|9975.8|9973.8|337
1603379100000|2020-10-22 15:05:00|9984.8|9982.8|9981.3|9979.3|9990.8|9988.8|9980.3|9978.3|653
1603379400000|2020-10-22 15:10:00|9981.8|9979.8|9994.3|9992.3|9994.8|9992.8|9980.3|9978.3|410
1603379700000|2020-10-22 15:15:00|9993.3|9991.3|10000.3|9998.3|10000.3|9998.3|9988.8|9986.8|1028
1603380000000|2020-10-22 15:20:00|9999.8|9997.8|10003.3|10001.3|10009.3|10007.3|9999.8|9997.8|576
1603380300000|2020-10-22 15:25:00|10002.8|10000.8|10001.3|9999.3|10007.3|10005.3|9996.3|9994.3|1233
1603380600000|2020-10-22 15:30:00|10000.3|9998.3|9998.8|9996.8|10002.3|10000.3|9992.3|9990.3|885
1603380900000|2020-10-22 15:35:00|9998.3|9996.3|9995.3|9993.3|10000.3|9998.3|9990.3|9988.3|257
1603381200000|2020-10-22 15:40:00|9994.8|9992.8|9999.3|9997.3|10001.3|9999.3|9993.3|9991.3|130
1603381500000|2020-10-22 15:45:00|9998.8|9996.8|10003.3|10001.3|10004.8|10002.8|9997.3|9995.3|303
1603381800000|2020-10-22 15:50:00|10004.8|10002.8|9998.3|9996.3|10008.3|10006.3|9998.3|9996.3|70
1603382100000|2020-10-22 15:55:00|9998.8|9996.8|9998.8|9996.8|10000.8|9998.8|9994.3|9992.3|72
1603382400000|2020-10-22 16:00:00|9999.3|9997.3|10001.3|9999.3|10007.8|10005.8|9998.8|9996.8|119
1603382700000|2020-10-22 16:05:00|10001.8|9999.8|10007.8|10005.8|10008.3|10006.3|9999.3|9997.3|56
1603383000000|2020-10-22 16:10:00|10007.3|10005.3|10011.3|10009.3|10012.3|10010.3|10006.8|10004.8|79
1603383300000|2020-10-22 16:15:00|10011.8|10009.8|10013.3|10011.3|10016.8|10014.8|10011.8|10009.8|23
1603383600000|2020-10-22 16:20:00|10013.8|10011.8|10009.8|10007.8|10014.3|10012.3|10009.3|10007.3|20
1603383900000|2020-10-22 16:25:00|10009.3|10007.3|10008.3|10006.3|10010.3|10008.3|10006.8|10004.8|38
1603384200000|2020-10-22 16:30:00|10008.8|10006.8|10005.3|10003.3|10010.3|10008.3|10002.3|10000.3|48
1603384500000|2020-10-22 16:35:00|10005.8|10003.8|10007.8|10005.8|10008.3|10006.3|10002.3|10000.3|47
1603384800000|2020-10-22 16:40:00|10007.3|10005.3|10007.3|10005.3|10009.3|10007.3|10002.3|10000.3|43
1603385100000|2020-10-22 16:45:00|10006.8|10004.8|10017.3|10015.3|10017.8|10015.8|10005.8|10003.8|35
1603385400000|2020-10-22 16:50:00|10017.8|10015.8|10018.8|10016.8|10022.3|10020.3|10016.8|10014.8|39
1603385700000|2020-10-22 16:55:00|10019.3|10017.3|10022.8|10020.8|10023.3|10021.3|10018.3|10016.3|32
1603386000000|2020-10-22 17:00:00|10023.3|10021.3|10024.3|10022.3|10024.3|10022.3|10021.8|10019.8|28
1603386300000|2020-10-22 17:05:00|10024.8|10022.8|10028.3|10026.3|10028.8|10026.8|10021.8|10019.8|24
1603386600000|2020-10-22 17:10:00|10027.3|10025.3|10034.8|10032.8|10037.3|10035.3|10025.8|10023.8|81
1603386900000|2020-10-22 17:15:00|10034.3|10032.3|10029.3|10027.3|10034.8|10032.8|10028.8|10026.8|53
1603387200000|2020-10-22 17:20:00|10028.8|10026.8|10027.8|10025.8|10029.3|10027.3|10025.3|10023.3|19
1603387500000|2020-10-22 17:25:00|10028.3|10026.3|10028.3|10026.3|10031.3|10029.3|10027.3|10025.3|34
1603387800000|2020-10-22 17:30:00|10028.8|10026.8|10029.8|10027.8|10031.8|10029.8|10027.8|10025.8|11
1603388100000|2020-10-22 17:35:00|10029.3|10027.3|10026.8|10024.8|10030.3|10028.3|10023.8|10021.8|49
1603388400000|2020-10-22 17:40:00|10027.3|10025.3|10031.8|10029.8|10032.8|10030.8|10024.3|10022.3|32
1603388700000|2020-10-22 17:45:00|10031.3|10029.3|10032.8|10030.8|10032.8|10030.8|10030.3|10028.3|16
1603389000000|2020-10-22 17:50:00|10032.3|10030.3|10039.8|10037.8|10041.3|10039.3|10030.3|10028.3|45
1603389300000|2020-10-22 17:55:00|10040.3|10038.3|10037.3|10035.3|10040.8|10038.8|10036.3|10034.3|36
1603389600000|2020-10-22 18:00:00|10037.8|10035.8|10038.3|10036.3|10040.3|10038.3|10037.3|10035.3|29
1603389900000|2020-10-22 18:05:00|10037.8|10035.8|10034.8|10032.8|10038.8|10036.8|10034.3|10032.3|34
1603390200000|2020-10-22 18:10:00|10034.3|10032.3|10034.8|10032.8|10036.3|10034.3|10032.3|10030.3|31
1603390500000|2020-10-22 18:15:00|10035.3|10033.3|10043.8|10041.8|10046.8|10044.8|10034.8|10032.8|41
1603390800000|2020-10-22 18:20:00|10044.3|10042.3|10046.3|10044.3|10047.3|10045.3|10042.8|10040.8|29
1603391100000|2020-10-22 18:25:00|10045.8|10043.8|10041.3|10039.3|10046.3|10044.3|10040.8|10038.8|20
1603391400000|2020-10-22 18:30:00|10041.8|10039.8|10043.8|10041.8|10045.8|10043.8|10040.8|10038.8|27
1603391700000|2020-10-22 18:35:00|10043.3|10041.3|10045.3|10043.3|10045.8|10043.8|10041.8|10039.8|8
1603392000000|2020-10-22 18:40:00|10044.3|10042.3|10044.8|10042.8|10047.3|10045.3|10044.3|10042.3|16
1603392300000|2020-10-22 18:45:00|10045.3|10043.3|10042.3|10040.3|10046.8|10044.8|10042.3|10040.3|17
1603392600000|2020-10-22 18:50:00|10043.3|10041.3|10042.8|10040.8|10044.8|10042.8|10041.3|10039.3|26
1603392900000|2020-10-22 18:55:00|10042.3|10040.3|10042.3|10040.3|10045.8|10043.8|10041.8|10039.8|18
1603393200000|2020-10-22 19:00:00|10041.8|10039.8|10039.3|10037.3|10043.3|10041.3|10039.3|10037.3|22
1603393500000|2020-10-22 19:05:00|10038.8|10036.8|10031.3|10029.3|10038.8|10036.8|10030.3|10028.3|55
1603393800000|2020-10-22 19:10:00|10032.3|10030.3|10033.3|10031.3|10033.3|10031.3|10029.3|10027.3|32
1603394100000|2020-10-22 19:15:00|10032.8|10030.8|10037.3|10035.3|10037.3|10035.3|10030.8|10028.8|29
1603394400000|2020-10-22 19:20:00|10037.8|10035.8|10040.8|10038.8|10040.8|10038.8|10036.3|10034.3|21
1603394700000|2020-10-22 19:25:00|10040.3|10038.3|10042.8|10040.8|10043.3|10041.3|10038.3|10036.3|50
1603395000000|2020-10-22 19:30:00|10043.3|10041.3|10044.3|10042.3|10046.3|10044.3|10042.3|10040.3|20
1603395300000|2020-10-22 19:35:00|10045.8|10043.8|10043.8|10041.8|10049.3|10047.3|10043.3|10041.3|44
1603395600000|2020-10-22 19:40:00|10044.3|10042.3|10042.8|10040.8|10046.8|10044.8|10042.3|10040.3|17
1603395900000|2020-10-22 19:45:00|10042.3|10040.3|10039.3|10037.3|10042.3|10040.3|10038.3|10036.3|32
1603396200000|2020-10-22 19:50:00|10039.8|10037.8|10037.8|10035.8|10041.3|10039.3|10034.3|10032.3|38
1603396500000|2020-10-22 19:55:00|10037.3|10035.3|10037.1|10031.1|10037.8|10035.8|10027.3|10025.3|52
1603396800000|2020-10-22 20:00:00|10037.3|10031.3|10034.3|10028.3|10041.8|10035.8|10030.3|10024.3|1
1603397100000|2020-10-22 20:05:00|10034.2|10028.2|10031.5|10025.5|10034.3|10028.3|10030.9|10024.9|0
1603397400000|2020-10-22 20:10:00|10032|10026|10040.1|10034.1|10045.8|10039.8|10031.2|10025.2|0
1603397700000|2020-10-22 20:15:00|10040.6|10034.6|10038.7|10032.7|10041.5|10035.5|10038.2|10032.2|0
1603398000000|2020-10-22 20:20:00|10038.4|10032.4|10038.2|10032.2|10038.9|10032.9|10038.2|10032.2|0
1603398300000|2020-10-22 20:25:00|10038.4|10032.4|10038.6|10032.6|10038.8|10032.8|10038|10032|0
1603398600000|2020-10-22 20:30:00|10038.2|10032.2|10041.7|10035.7|10042.2|10036.2|10034.7|10028.7|0
1603398900000|2020-10-22 20:35:00|10041.8|10035.8|10041.1|10035.1|10042.2|10036.2|10039.4|10033.4|0
1603399200000|2020-10-22 20:40:00|10040.9|10034.9|10039.4|10033.4|10041.1|10035.1|10038.6|10032.6|0
1603399500000|2020-10-22 20:45:00|10039.5|10033.5|10043.4|10037.4|10043.9|10037.9|10039.4|10033.4|0
1603399800000|2020-10-22 20:50:00|10043.3|10037.3|10043.4|10037.4|10046.2|10040.2|10042.2|10036.2|0
1603400100000|2020-10-22 20:55:00|10043.3|10037.3|10043.5|10037.5|10046.7|10040.7|10040|10034|0
1603400400000|2020-10-22 21:00:00|10043.4|10037.4|10044.8|10038.8|10045|10039|10043.4|10037.4|0
1603400700000|2020-10-22 21:05:00|10044.6|10038.6|10044.8|10038.8|10045.5|10039.5|10044.6|10038.6|0
1603401000000|2020-10-22 21:10:00|10044.3|10038.3|10044.8|10038.8|10045|10039|10044.3|10038.3|0
1603401300000|2020-10-22 21:15:00|10045|10039|10046.7|10040.7|10046.7|10040.7|10044.8|10038.8|0
1603401600000|2020-10-22 21:20:00|10046.5|10040.5|10046.9|10040.9|10047.2|10041.2|10045.5|10039.5|0
1603401900000|2020-10-22 21:25:00|10047.2|10041.2|10047.2|10041.2|10047.2|10041.2|10047.2|10041.2|0
1603402200000|2020-10-22 21:30:00|10046.9|10040.9|10046.9|10040.9|10047.2|10041.2|10046.9|10040.9|0
1603402800000|2020-10-22 21:40:00|10047.4|10041.4|10047.9|10041.9|10047.9|10041.9|10046.9|10040.9|0
1603403100000|2020-10-22 21:45:00|10048.3|10042.3|10048.6|10042.6|10049.1|10043.1|10048.1|10042.1|0
1603403400000|2020-10-22 21:50:00|10048.8|10042.8|10048.1|10042.1|10048.8|10042.8|10047.1|10041.1|0
1603403700000|2020-10-22 21:55:00|10048.8|10042.8|10049.2|10043.2|10049.7|10043.7|10048.1|10042.1|0
1603404000000|2020-10-22 22:00:00|10051.1|10045.1|10052.6|10046.6|10057.6|10051.6|10050.3|10044.3|0
1603404300000|2020-10-22 22:05:00|10052.8|10046.8|10056.2|10050.2|10056.2|10050.2|10052.8|10046.8|0
1603404600000|2020-10-22 22:10:00|10056.1|10050.1|10055.1|10049.1|10056.7|10050.7|10053.7|10047.7|0
1603404900000|2020-10-22 22:15:00|10055.6|10049.6|10054.5|10048.5|10057.3|10051.3|10053.7|10047.7|0
1603405200000|2020-10-22 22:20:00|10054.8|10048.8|10057.3|10051.3|10057.9|10051.9|10053.1|10047.1|0
1603405500000|2020-10-22 22:25:00|10057.2|10051.2|10050.8|10044.8|10057.3|10051.3|10050.5|10044.5|0
1603405800000|2020-10-22 22:30:00|10050.7|10044.7|10050.8|10044.8|10051.3|10045.3|10049.1|10043.1|0
1603406100000|2020-10-22 22:35:00|10050.7|10044.7|10051.9|10045.9|10052.4|10046.4|10048.5|10042.5|0
1603406400000|2020-10-22 22:40:00|10051.8|10045.8|10051.6|10045.6|10053|10047|10050.5|10044.5|0
1603406700000|2020-10-22 22:45:00|10051.7|10045.7|10053.6|10047.6|10054.4|10048.4|10051.6|10045.6|0
1603407000000|2020-10-22 22:50:00|10053.9|10047.9|10053.3|10047.3|10055.6|10049.6|10053.3|10047.3|0
1603407300000|2020-10-22 22:55:00|10053.2|10047.2|10049.7|10043.7|10053.9|10047.9|10049.7|10043.7|0
1603407600000|2020-10-22 23:00:00|10049.8|10043.8|10049.7|10043.7|10050.8|10044.8|10049.7|10043.7|0
1603407900000|2020-10-22 23:05:00|10049.8|10043.8|10045.5|10039.5|10050.8|10044.8|10045|10039|0
1603408200000|2020-10-22 23:10:00|10045.6|10039.6|10040.8|10034.8|10048.3|10042.3|10036.8|10030.8|0
1603408500000|2020-10-22 23:15:00|10040.9|10034.9|10044.1|10038.1|10046.6|10040.6|10040.5|10034.5|0
1603408800000|2020-10-22 23:20:00|10044.2|10038.2|10045.5|10039.5|10046.1|10040.1|10043.3|10037.3|0
1603409100000|2020-10-22 23:25:00|10045.4|10039.4|10046.1|10040.1|10047.8|10041.8|10043.8|10037.8|0
1603409400000|2020-10-22 23:30:00|10046|10040|10047.8|10041.8|10047.8|10041.8|10043.8|10037.8|0
1603409700000|2020-10-22 23:35:00|10047.7|10041.7|10049.5|10043.5|10050.6|10044.6|10046.6|10040.6|0
1603410000000|2020-10-22 23:40:00|10049.2|10043.2|10047.2|10041.2|10049.2|10043.2|10046.6|10040.6|0
1603410300000|2020-10-22 23:45:00|10046.9|10040.9|10045|10039|10047.2|10041.2|10041.3|10035.3|0
1603410600000|2020-10-22 23:50:00|10045.5|10039.5|10045.5|10039.5|10046.1|10040.1|10042.5|10036.5|0
1603410900000|2020-10-22 23:55:00|10045.6|10039.6|10044.1|10038.1|10046.1|10040.1|10041.9|10035.9|0
1603411200000|2020-10-23 00:00:00|10043.8|10037.8|10032.8|10026.8|10045|10039|10031.4|10025.4|0
1603411500000|2020-10-23 00:05:00|10032.9|10026.9|10033.8|10027.8|10037.3|10031.3|10032.8|10026.8|0
1603411800000|2020-10-23 00:10:00|10033.4|10027.4|10027|10021|10034.5|10028.5|10027|10021|0
1603412100000|2020-10-23 00:15:00|10027.1|10021.1|10019.4|10013.4|10027.8|10021.8|10014.2|10008.2|0
1603412400000|2020-10-23 00:20:00|10019.3|10013.3|10014.3|10008.3|10022.1|10016.1|10014.2|10008.2|0
1603412700000|2020-10-23 00:25:00|10014.4|10008.4|10017.3|10011.3|10019.9|10013.9|10011.9|10005.9|0
1603413000000|2020-10-23 00:30:00|10017.4|10011.4|10017.3|10011.3|10019.8|10013.8|10014.7|10008.7|0
1603413300000|2020-10-23 00:35:00|10017.2|10011.2|10017|10011|10022.2|10016.2|10017|10011|0
1603413600000|2020-10-23 00:40:00|10017.1|10011.1|10013|10007|10018.4|10012.4|10011.7|10005.7|0
1603413900000|2020-10-23 00:45:00|10013.4|10007.4|10016.9|10010.9|10017.4|10011.4|10011.7|10005.7|0
1603414200000|2020-10-23 00:50:00|10017|10011|10017.2|10011.2|10019.8|10013.8|10009.4|10003.4|0
1603414500000|2020-10-23 00:55:00|10017.1|10011.1|10022|10016|10022.3|10016.3|10017.1|10011.1|0
1603414800000|2020-10-23 01:00:00|10022.1|10016.1|10013.9|10007.9|10022.2|10016.2|10011.2|10005.2|0
1603415100000|2020-10-23 01:05:00|10013.8|10007.8|10013.8|10007.8|10016.3|10010.3|10005.7|9999.7|0
1603415400000|2020-10-23 01:10:00|10013.7|10007.7|10013.9|10007.9|10019.1|10013.1|10013.7|10007.7|0
1603415700000|2020-10-23 01:15:00|10013.8|10007.8|10016.7|10010.7|10019.2|10013.2|10011.3|10005.3|0
1603416000000|2020-10-23 01:20:00|10017.9|10011.9|10013.9|10007.9|10019.1|10013.1|10012.7|10006.7|0
1603416300000|2020-10-23 01:25:00|10014|10008|10014.1|10008.1|10016.7|10010.7|10012.7|10006.7|0
1603416600000|2020-10-23 01:30:00|10014|10008|10011.2|10005.2|10016.5|10010.5|10010|10004|0
1603416900000|2020-10-23 01:35:00|10011.3|10005.3|10016.5|10010.5|10019.3|10013.3|10008.6|10002.6|0
1603417200000|2020-10-23 01:40:00|10016.6|10010.6|10016.8|10010.8|10019.3|10013.3|10016.6|10010.6|0
1603417500000|2020-10-23 01:45:00|10016.7|10010.7|10011.8|10005.8|10016.8|10010.8|10011.8|10005.8|0
1603417800000|2020-10-23 01:50:00|10012.2|10006.2|10014.2|10008.2|10016.8|10010.8|10011.5|10005.5|0
1603418100000|2020-10-23 01:55:00|10014.1|10008.1|10016.6|10010.6|10016.7|10010.7|10013.9|10007.9|0
1603418400000|2020-10-23 02:00:00|10016.7|10010.7|10015.2|10009.2|10016.7|10010.7|10013.9|10007.9|0
1603418700000|2020-10-23 02:05:00|10014.7|10008.7|10011.3|10005.3|10016.5|10010.5|10011.3|10005.3|0
1603419000000|2020-10-23 02:10:00|10012.2|10006.2|10011.1|10005.1|10013.8|10007.8|10009.8|10003.8|0
1603419300000|2020-10-23 02:15:00|10011.2|10005.2|10013.9|10007.9|10016.5|10010.5|10011.2|10005.2|0
1603419600000|2020-10-23 02:20:00|10014|10008|10016.8|10010.8|10016.8|10010.8|10011.6|10005.6|0
1603419900000|2020-10-23 02:25:00|10016.9|10010.9|10015.8|10009.8|10018.4|10012.4|10015.2|10009.2|0
1603420200000|2020-10-23 02:30:00|10015.7|10009.7|10018.4|10012.4|10020.9|10014.9|10015.7|10009.7|0
1603420500000|2020-10-23 02:35:00|10018.5|10012.5|10020.9|10014.9|10021.1|10015.1|10018.3|10012.3|0
1603420800000|2020-10-23 02:40:00|10021|10015|10022.4|10016.4|10023.7|10017.7|10020.8|10014.8|0
1603421100000|2020-10-23 02:45:00|10022|10016|10023.8|10017.8|10023.9|10017.9|10015.9|10009.9|0
1603421400000|2020-10-23 02:50:00|10023.9|10017.9|10021.2|10015.2|10023.9|10017.9|10021.2|10015.2|0
1603421700000|2020-10-23 02:55:00|10020.7|10014.7|10026.8|10020.8|10026.8|10020.8|10018.8|10012.8|0
1603422000000|2020-10-23 03:00:00|10027.6|10021.6|10032.4|10026.4|10033.5|10027.5|10027.6|10021.6|0
1603422300000|2020-10-23 03:05:00|10032.5|10026.5|10034.9|10028.9|10035.1|10029.1|10032.3|10026.3|0
1603422600000|2020-10-23 03:10:00|10035|10029|10032.3|10026.3|10035.1|10029.1|10032.2|10026.2|0
1603422900000|2020-10-23 03:15:00|10032.3|10026.3|10032|10026|10034.7|10028.7|10029.5|10023.5|0
1603423200000|2020-10-23 03:20:00|10031.9|10025.9|10032.1|10026.1|10034.7|10028.7|10029.5|10023.5|0
1603423500000|2020-10-23 03:25:00|10032.2|10026.2|10026.8|10020.8|10032.2|10026.2|10026.8|10020.8|0
1603423800000|2020-10-23 03:30:00|10026.9|10020.9|10029.5|10023.5|10030.7|10024.7|10026.9|10020.9|0
1603424100000|2020-10-23 03:35:00|10030|10024|10030.8|10024.8|10032.1|10026.1|10029.5|10023.5|0
1603424400000|2020-10-23 03:40:00|10030.9|10024.9|10032.1|10026.1|10034.7|10028.7|10030.8|10024.8|0
1603424700000|2020-10-23 03:45:00|10032|10026|10026.8|10020.8|10032.1|10026.1|10026.8|10020.8|0
1603425000000|2020-10-23 03:50:00|10026.9|10020.9|10026.9|10020.9|10029.3|10023.3|10026.8|10020.8|0
1603425300000|2020-10-23 03:55:00|10027|10021|10029.5|10023.5|10029.6|10023.6|10026.9|10020.9|0
1603425600000|2020-10-23 04:00:00|10029.6|10023.6|10029.5|10023.5|10032.2|10026.2|10029.5|10023.5|0
1603425900000|2020-10-23 04:05:00|10029.4|10023.4|10026.9|10020.9|10029.5|10023.5|10026.9|10020.9|0
1603426200000|2020-10-23 04:10:00|10027.8|10021.8|10027.1|10021.1|10029.4|10023.4|10024.4|10018.4|0
1603426500000|2020-10-23 04:15:00|10027.2|10021.2|10027.1|10021.1|10029.7|10023.7|10027.1|10021.1|0
1603426800000|2020-10-23 04:20:00|10028|10022|10029.5|10023.5|10029.7|10023.7|10028|10022|0
1603427100000|2020-10-23 04:25:00|10029.6|10023.6|10027|10021|10029.7|10023.7|10027|10021|0
1603427400000|2020-10-23 04:30:00|10027.1|10021.1|10029.5|10023.5|10029.9|10023.9|10027.1|10021.1|0
1603427700000|2020-10-23 04:35:00|10029.6|10023.6|10034.4|10028.4|10034.4|10028.4|10029.4|10023.4|0
1603428000000|2020-10-23 04:40:00|10033.5|10027.5|10029.4|10023.4|10034.4|10028.4|10029.2|10023.2|0
1603428300000|2020-10-23 04:45:00|10030.2|10024.2|10031.8|10025.8|10031.8|10025.8|10029.2|10023.2|0
1603428600000|2020-10-23 04:50:00|10032.3|10026.3|10036.9|10030.9|10036.9|10030.9|10032.3|10026.3|0
1603428900000|2020-10-23 04:55:00|10037|10031|10037|10031|10039.3|10033.3|10036.8|10030.8|0
1603429200000|2020-10-23 05:00:00|10036.9|10030.9|10040.1|10034.1|10042|10036|10036.6|10030.6|0
1603429500000|2020-10-23 05:05:00|10039.7|10033.7|10045.7|10039.7|10046.3|10040.3|10038.8|10032.8|0
1603429800000|2020-10-23 05:10:00|10044.9|10038.9|10049.4|10043.4|10050.8|10044.8|10043.6|10037.6|0
1603430100000|2020-10-23 05:15:00|10049|10043|10045.5|10039.5|10053.1|10047.1|10045.5|10039.5|0
1603430400000|2020-10-23 05:20:00|10045.4|10039.4|10040.3|10034.3|10048|10042|10039.1|10033.1|0
1603430700000|2020-10-23 05:25:00|10040.4|10034.4|10040.3|10034.3|10042.8|10036.8|10037.7|10031.7|0
1603431000000|2020-10-23 05:30:00|10040.2|10034.2|10040.2|10034.2|10042.7|10036.7|10040.2|10034.2|0
1603431300000|2020-10-23 05:35:00|10040.1|10034.1|10040.2|10034.2|10042.7|10036.7|10037.7|10031.7|0
1603431600000|2020-10-23 05:40:00|10040.1|10034.1|10042.9|10036.9|10047.8|10041.8|10040.1|10034.1|0
1603431900000|2020-10-23 05:45:00|10042.8|10036.8|10040.2|10034.2|10042.9|10036.9|10040.2|10034.2|0
1603432200000|2020-10-23 05:50:00|10040.1|10034.1|10034.8|10028.8|10040.3|10034.3|10032.2|10026.2|0
1603432500000|2020-10-23 05:55:00|10034.9|10028.9|10032.4|10026.4|10034.9|10028.9|10029.9|10023.9|0
1603432800000|2020-10-23 06:00:00|10029.8|10027.8|10029.8|10027.8|10032.3|10030.3|10025.3|10023.3|49
1603433100000|2020-10-23 06:05:00|10029.3|10027.3|10019.8|10017.8|10029.8|10027.8|10019.3|10017.3|63
1603433400000|2020-10-23 06:10:00|10019.3|10017.3|10013.3|10011.3|10019.8|10017.8|10012.8|10010.8|76
1603433700000|2020-10-23 06:15:00|10012.8|10010.8|10009.8|10007.8|10014.3|10012.3|10008.3|10006.3|28
1603434000000|2020-10-23 06:20:00|10010.3|10008.3|10010.8|10008.8|10014.3|10012.3|10010.3|10008.3|31
1603434300000|2020-10-23 06:25:00|10011.3|10009.3|10011.8|10009.8|10011.8|10009.8|10009.8|10007.8|8
1603434600000|2020-10-23 06:30:00|10011.3|10009.3|10014.3|10012.3|10014.3|10012.3|10008.8|10006.8|29
1603434900000|2020-10-23 06:35:00|10014.8|10012.8|10013.3|10011.3|10015.8|10013.8|10013.3|10011.3|10
1603435200000|2020-10-23 06:40:00|10013.8|10011.8|10010.3|10008.3|10014.3|10012.3|10007.8|10005.8|22
1603435500000|2020-10-23 06:45:00|10010.8|10008.8|10006.8|10004.8|10012.3|10010.3|10006.8|10004.8|19
1603435800000|2020-10-23 06:50:00|10007.3|10005.3|10004.8|10002.8|10007.8|10005.8|10001.3|9999.3|78
1603436100000|2020-10-23 06:55:00|10004.3|10002.3|9997.8|9995.8|10006.3|10004.3|9995.8|9993.8|62
1603436400000|2020-10-23 07:00:00|9995.8|9993.8|9997.8|9995.8|10004.8|10002.8|9974.3|9972.3|1062
1603436700000|2020-10-23 07:05:00|9998.8|9996.8|10003.3|10001.3|10012.3|10010.3|9995.3|9993.3|628
1603437000000|2020-10-23 07:10:00|10001.8|9999.8|10000.3|9998.3|10008.3|10006.3|9992.8|9990.8|418
1603437300000|2020-10-23 07:15:00|9998.3|9996.3|10011.8|10009.8|10015.8|10013.8|9990.8|9988.8|271
1603437600000|2020-10-23 07:20:00|10012.3|10010.3|10016.3|10014.3|10023.3|10021.3|10012.3|10010.3|200
1603437900000|2020-10-23 07:25:00|10016.8|10014.8|10011.8|10009.8|10022.3|10020.3|10008.8|10006.8|185
1603438200000|2020-10-23 07:30:00|10015.3|10013.3|10043.8|10041.8|10055.3|10053.3|10015.3|10013.3|947
1603438500000|2020-10-23 07:35:00|10044.3|10042.3|10049.8|10047.8|10065.3|10063.3|10043.8|10041.8|688
1603438800000|2020-10-23 07:40:00|10048.1|10046.1|10043.1|10041.1|10050.6|10048.6|10039.6|10037.6|284
1603439100000|2020-10-23 07:45:00|10042.6|10040.6|10040.1|10038.1|10052.6|10050.6|10036.1|10034.1|309
1603439400000|2020-10-23 07:50:00|10040.6|10038.6|10034.1|10032.1|10048.6|10046.6|10032.6|10030.6|242
1603439700000|2020-10-23 07:55:00|10034.6|10032.6|10044.1|10042.1|10048.1|10046.1|10033.1|10031.1|150
1603440000000|2020-10-23 08:00:00|10044.6|10042.6|10039.1|10037.1|10047.1|10045.1|10034.6|10032.6|207
1603440300000|2020-10-23 08:05:00|10038.6|10036.6|10032.6|10030.6|10046.1|10044.1|10032.6|10030.6|125
1603440600000|2020-10-23 08:10:00|10033.1|10031.1|10040.6|10038.6|10045.6|10043.6|10032.6|10030.6|219
1603440900000|2020-10-23 08:15:00|10041.1|10039.1|10031.6|10029.6|10045.1|10043.1|10031.6|10029.6|162
1603441200000|2020-10-23 08:20:00|10030.6|10028.6|10026.1|10024.1|10034.6|10032.6|10022.6|10020.6|178
1603441500000|2020-10-23 08:25:00|10025.6|10023.6|10016.6|10014.6|10028.1|10026.1|10015.1|10013.1|244
1603441800000|2020-10-23 08:30:00|10018.6|10016.6|10016.6|10014.6|10020.1|10018.1|10008.1|10006.1|295
1603442100000|2020-10-23 08:35:00|10017.1|10015.1|10006.6|10004.6|10017.6|10015.6|10006.1|10004.1|184
1603442400000|2020-10-23 08:40:00|10006.1|10004.1|10005.6|10003.6|10009.6|10007.6|10001.6|9999.6|179
1603442700000|2020-10-23 08:45:00|10006.1|10004.1|10000.6|9998.6|10007.6|10005.6|10000.6|9998.6|75
1603443000000|2020-10-23 08:50:00|9999.6|9997.6|9993.6|9991.6|10002.6|10000.6|9989.6|9987.6|230
1603443300000|2020-10-23 08:55:00|9994.1|9992.1|9991.6|9989.6|9994.6|9992.6|9989.1|9987.1|91
1603443600000|2020-10-23 09:00:00|9992.1|9990.1|9993.1|9991.1|9998.1|9996.1|9989.6|9987.6|175
1603443900000|2020-10-23 09:05:00|9993.6|9991.6|9995.1|9993.1|9996.6|9994.6|9990.1|9988.1|252
1603444200000|2020-10-23 09:10:00|9995.6|9993.6|9997.6|9995.6|9998.6|9996.6|9991.6|9989.6|255
1603444500000|2020-10-23 09:15:00|9997.1|9995.1|9999.6|9997.6|10001.1|9999.1|9994.1|9992.1|170
1603444800000|2020-10-23 09:20:00|9999.1|9997.1|10002.1|10000.1|10002.6|10000.6|9995.6|9993.6|83
1603445100000|2020-10-23 09:25:00|10002.6|10000.6|10010.6|10008.6|10011.1|10009.1|10002.6|10000.6|211
1603445400000|2020-10-23 09:30:00|10011.1|10009.1|10014.6|10012.6|10017.1|10015.1|10009.6|10007.6|109
1603445700000|2020-10-23 09:35:00|10013.6|10011.6|10016.1|10014.1|10018.1|10016.1|10012.6|10010.6|195
1603446000000|2020-10-23 09:40:00|10016.6|10014.6|10011.6|10009.6|10017.6|10015.6|10010.6|10008.6|116
1603446300000|2020-10-23 09:45:00|10012.1|10010.1|10015.6|10013.6|10015.6|10013.6|10010.6|10008.6|79
1603446600000|2020-10-23 09:50:00|10015.1|10013.1|10014.1|10012.1|10018.6|10016.6|10011.6|10009.6|134
1603446900000|2020-10-23 09:55:00|10013.6|10011.6|10018.6|10016.6|10020.1|10018.1|10013.1|10011.1|147
1603447200000|2020-10-23 10:00:00|10019.1|10017.1|10021.1|10019.1|10024.1|10022.1|10017.6|10015.6|147
1603447500000|2020-10-23 10:05:00|10020.6|10018.6|10023.1|10021.1|10024.1|10022.1|10015.6|10013.6|139
1603447800000|2020-10-23 10:10:00|10022.6|10020.6|10026.6|10024.6|10029.1|10027.1|10020.6|10018.6|151
1603448100000|2020-10-23 10:15:00|10026.1|10024.1|10029.1|10027.1|10032.6|10030.6|10024.1|10022.1|102
1603448400000|2020-10-23 10:20:00|10028.6|10026.6|10033.1|10031.1|10034.1|10032.1|10025.6|10023.6|158
1603448700000|2020-10-23 10:25:00|10032.6|10030.6|10029.6|10027.6|10034.6|10032.6|10026.1|10024.1|84
1603449000000|2020-10-23 10:30:00|10030.1|10028.1|10036.6|10034.6|10037.1|10035.1|10029.6|10027.6|176
1603449300000|2020-10-23 10:35:00|10037.1|10035.1|10048.6|10046.6|10048.6|10046.6|10036.6|10034.6|155
1603449600000|2020-10-23 10:40:00|10048.1|10046.1|10049.6|10047.6|10052.6|10050.6|10045.6|10043.6|123
1603449900000|2020-10-23 10:45:00|10049.1|10047.1|10057.6|10055.6|10059.6|10057.6|10048.6|10046.6|166
1603450200000|2020-10-23 10:50:00|10057.1|10055.1|10055.6|10053.6|10058.6|10056.6|10051.1|10049.1|137
1603450500000|2020-10-23 10:55:00|10056.1|10054.1|10047.1|10045.1|10057.1|10055.1|10046.1|10044.1|221
1603450800000|2020-10-23 11:00:00|10047.6|10045.6|10045.1|10043.1|10049.6|10047.6|10041.1|10039.1|128
1603451100000|2020-10-23 11:05:00|10044.6|10042.6|10043.6|10041.6|10048.6|10046.6|10043.1|10041.1|79
1603451400000|2020-10-23 11:10:00|10044.1|10042.1|10047.6|10045.6|10050.6|10048.6|10042.6|10040.6|86
1603451700000|2020-10-23 11:15:00|10048.1|10046.1|10039.6|10037.6|10048.6|10046.6|10039.6|10037.6|53
1603452000000|2020-10-23 11:20:00|10040.1|10038.1|10044.1|10042.1|10044.1|10042.1|10039.1|10037.1|90
1603452300000|2020-10-23 11:25:00|10043.6|10041.6|10045.6|10043.6|10045.6|10043.6|10041.1|10039.1|83
1603452600000|2020-10-23 11:30:00|10045.1|10043.1|10043.1|10041.1|10048.6|10046.6|10042.6|10040.6|94
1603452900000|2020-10-23 11:35:00|10043.6|10041.6|10044.1|10042.1|10045.6|10043.6|10040.1|10038.1|67
1603453200000|2020-10-23 11:40:00|10044.9|10042.9|10046.9|10044.9|10047.4|10045.4|10041.4|10039.4|74
1603453500000|2020-10-23 11:45:00|10046.4|10044.4|10040.9|10038.9|10047.4|10045.4|10040.4|10038.4|72
1603453800000|2020-10-23 11:50:00|10041.4|10039.4|10040.4|10038.4|10042.9|10040.9|10038.4|10036.4|127
1603454100000|2020-10-23 11:55:00|10040.9|10038.9|10041.4|10039.4|10045.9|10043.9|10039.9|10037.9|37
1603454400000|2020-10-23 12:00:00|10041.9|10039.9|10040.4|10038.4|10042.4|10040.4|10034.4|10032.4|74
1603454700000|2020-10-23 12:05:00|10039.9|10037.9|10041.9|10039.9|10043.9|10041.9|10039.4|10037.4|133
1603455000000|2020-10-23 12:10:00|10041.4|10039.4|10040.4|10038.4|10041.4|10039.4|10036.9|10034.9|92
1603455300000|2020-10-23 12:15:00|10039.9|10037.9|10042.4|10040.4|10046.9|10044.9|10038.9|10036.9|90
1603455600000|2020-10-23 12:20:00|10041.9|10039.9|10037.4|10035.4|10041.9|10039.9|10036.4|10034.4|143
1603455900000|2020-10-23 12:25:00|10036.9|10034.9|10036.4|10034.4|10038.9|10036.9|10034.9|10032.9|95
1603456200000|2020-10-23 12:30:00|10035.9|10033.9|10039.9|10037.9|10041.9|10039.9|10035.4|10033.4|61
1603456500000|2020-10-23 12:35:00|10039.4|10037.4|10037.4|10035.4|10040.9|10038.9|10036.4|10034.4|83
1603456800000|2020-10-23 12:40:00|10036.9|10034.9|10041.4|10039.4|10043.4|10041.4|10036.4|10034.4|69
1603457100000|2020-10-23 12:45:00|10040.9|10038.9|10036.4|10034.4|10042.4|10040.4|10036.4|10034.4|97
1603457400000|2020-10-23 12:50:00|10037.4|10035.4|10033.4|10031.4|10038.4|10036.4|10031.4|10029.4|196
1603457700000|2020-10-23 12:55:00|10032.9|10030.9|10032.4|10030.4|10035.9|10033.9|10030.9|10028.9|79
1603458000000|2020-10-23 13:00:00|10031.4|10029.4|10034.9|10032.9|10036.9|10034.9|10030.4|10028.4|67
1603458300000|2020-10-23 13:05:00|10035.4|10033.4|10033.9|10031.9|10036.4|10034.4|10031.4|10029.4|61
1603458600000|2020-10-23 13:10:00|10034.4|10032.4|10039.4|10037.4|10041.4|10039.4|10033.9|10031.9|194
1603458900000|2020-10-23 13:15:00|10038.4|10036.4|10038.4|10036.4|10040.4|10038.4|10036.4|10034.4|145
1603459200000|2020-10-23 13:20:00|10038.9|10036.9|10041.4|10039.4|10042.4|10040.4|10037.9|10035.9|122
1603459500000|2020-10-23 13:25:00|10042.4|10040.4|10039.4|10037.4|10042.9|10040.9|10037.4|10035.4|103
1603459800000|2020-10-23 13:30:00|10038.9|10036.9|10033.4|10031.4|10038.9|10036.9|10028.4|10026.4|209
1603460100000|2020-10-23 13:35:00|10032.9|10030.9|10034.4|10032.4|10036.4|10034.4|10029.4|10027.4|145
1603460400000|2020-10-23 13:40:00|10033.4|10031.4|10031.9|10029.9|10035.4|10033.4|10030.4|10028.4|155
1603460700000|2020-10-23 13:45:00|10032.4|10030.4|10032.4|10030.4|10040.9|10038.9|10031.4|10029.4|219
1603461000000|2020-10-23 13:50:00|10031.4|10029.4|10038.4|10036.4|10039.4|10037.4|10028.4|10026.4|223
1603461300000|2020-10-23 13:55:00|10038.9|10036.9|10041.9|10039.9|10045.4|10043.4|10038.4|10036.4|158
1603461600000|2020-10-23 14:00:00|10041.4|10039.4|10033.9|10031.9|10041.4|10039.4|10032.4|10030.4|216
1603461900000|2020-10-23 14:05:00|10033.4|10031.4|10041.4|10039.4|10044.4|10042.4|10032.4|10030.4|247
1603462200000|2020-10-23 14:10:00|10041.2|10039.2|10042.7|10040.7|10043.2|10041.2|10034.2|10032.2|241
1603462500000|2020-10-23 14:15:00|10043.2|10041.2|10032.7|10030.7|10043.2|10041.2|10032.2|10030.2|251
1603462800000|2020-10-23 14:20:00|10033.2|10031.2|10035.2|10033.2|10040.2|10038.2|10030.2|10028.2|260
1603463100000|2020-10-23 14:25:00|10035.7|10033.7|10035.7|10033.7|10040.7|10038.7|10032.7|10030.7|175
1603463400000|2020-10-23 14:30:00|10035.2|10033.2|10039.7|10037.7|10041.2|10039.2|10035.2|10033.2|187
1603463700000|2020-10-23 14:35:00|10039.2|10037.2|10033.7|10031.7|10041.2|10039.2|10031.2|10029.2|359
1603464000000|2020-10-23 14:40:00|10034.2|10032.2|10028.2|10026.2|10034.2|10032.2|10024.2|10022.2|285
1603464300000|2020-10-23 14:45:00|10027.7|10025.7|10021.7|10019.7|10030.2|10028.2|10021.2|10019.2|191
1603464600000|2020-10-23 14:50:00|10022.2|10020.2|10018.2|10016.2|10024.2|10022.2|10016.7|10014.7|176
1603464900000|2020-10-23 14:55:00|10017.7|10015.7|10018.2|10016.2|10022.2|10020.2|10016.2|10014.2|162
1603465200000|2020-10-23 15:00:00|10017.7|10015.7|10019.7|10017.7|10020.7|10018.7|10012.7|10010.7|458
1603465500000|2020-10-23 15:05:00|10020.2|10018.2|10012.2|10010.2|10020.7|10018.7|10008.2|10006.2|296
1603465800000|2020-10-23 15:10:00|10011.7|10009.7|10016.7|10014.7|10017.2|10015.2|10009.2|10007.2|108
1603466100000|2020-10-23 15:15:00|10016.2|10014.2|10011.7|10009.7|10017.7|10015.7|10007.7|10005.7|463
1603466400000|2020-10-23 15:20:00|10012.2|10010.2|10007.7|10005.7|10015.2|10013.2|10003.7|10001.7|778
1603466700000|2020-10-23 15:25:00|10007.2|10005.2|10025.2|10023.2|10025.2|10023.2|10006.7|10004.7|1617
1603467000000|2020-10-23 15:30:00|10024.7|10022.7|10031.2|10029.2|10031.2|10029.2|10020.2|10018.2|919
1603467300000|2020-10-23 15:35:00|10030.7|10028.7|10031.2|10029.2|10035.7|10033.7|10027.2|10025.2|287
1603467600000|2020-10-23 15:40:00|10029.7|10027.7|10028.2|10026.2|10033.2|10031.2|10026.2|10024.2|147
1603467900000|2020-10-23 15:45:00|10027.2|10025.2|10019.2|10017.2|10029.7|10027.7|10016.7|10014.7|204
1603468200000|2020-10-23 15:50:00|10019.7|10017.7|10018.7|10016.7|10022.2|10020.2|10017.7|10015.7|62
1603468500000|2020-10-23 15:55:00|10019.2|10017.2|10023.2|10021.2|10024.7|10022.7|10018.7|10016.7|30
1603468800000|2020-10-23 16:00:00|10023.7|10021.7|10024.2|10022.2|10024.2|10022.2|10019.2|10017.2|38
1603469100000|2020-10-23 16:05:00|10024.7|10022.7|10019.2|10017.2|10025.2|10023.2|10019.2|10017.2|33
1603469400000|2020-10-23 16:10:00|10019.7|10017.7|10016.7|10014.7|10021.2|10019.2|10016.2|10014.2|70
1603469700000|2020-10-23 16:15:00|10017.2|10015.2|10015.7|10013.7|10020.7|10018.7|10004.2|10002.2|175
1603470000000|2020-10-23 16:20:00|10015.2|10013.2|10010.2|10008.2|10016.2|10014.2|10007.2|10005.2|46
1603470300000|2020-10-23 16:25:00|10009.2|10007.2|10016.2|10014.2|10016.2|10014.2|10009.2|10007.2|18
1603470600000|2020-10-23 16:30:00|10015.2|10013.2|10016.7|10014.7|10018.2|10016.2|10012.2|10010.2|17
1603470900000|2020-10-23 16:35:00|10016.2|10014.2|10019.2|10017.2|10021.2|10019.2|10016.2|10014.2|26
1603471200000|2020-10-23 16:40:00|10019.7|10017.7|10020.7|10018.7|10022.2|10020.2|10018.2|10016.2|14
1603471500000|2020-10-23 16:45:00|10021.2|10019.2|10020.2|10018.2|10021.2|10019.2|10018.2|10016.2|15
1603471800000|2020-10-23 16:50:00|10020.7|10018.7|10019.7|10017.7|10021.7|10019.7|10017.7|10015.7|33
1603472100000|2020-10-23 16:55:00|10020.2|10018.2|10009.7|10007.7|10021.2|10019.2|10006.7|10004.7|29
1603472400000|2020-10-23 17:00:00|10009.2|10007.2|10016.2|10014.2|10017.2|10015.2|10009.2|10007.2|23
1603472700000|2020-10-23 17:05:00|10016.7|10014.7|10018.2|10016.2|10019.2|10017.2|10016.2|10014.2|12
1603473000000|2020-10-23 17:10:00|10017.7|10015.7|10014.2|10012.2|10017.7|10015.7|10013.2|10011.2|9
1603473300000|2020-10-23 17:15:00|10014.7|10012.7|10015.7|10013.7|10016.2|10014.2|10013.2|10011.2|19
1603473600000|2020-10-23 17:20:00|10015.2|10013.2|10019.7|10017.7|10020.7|10018.7|10014.2|10012.2|11
1603473900000|2020-10-23 17:25:00|10019.2|10017.2|10018.7|10016.7|10020.7|10018.7|10018.7|10016.7|0
1603474200000|2020-10-23 17:30:00|10019.2|10017.2|10019.7|10017.7|10021.7|10019.7|10017.7|10015.7|14
1603474500000|2020-10-23 17:35:00|10020.2|10018.2|10019.2|10017.2|10020.2|10018.2|10018.2|10016.2|2
1603474800000|2020-10-23 17:40:00|10019.7|10017.7|10018.7|10016.7|10019.7|10017.7|10018.2|10016.2|5
1603475100000|2020-10-23 17:45:00|10019.2|10017.2|10016.7|10014.7|10019.2|10017.2|10015.7|10013.7|3
1603475400000|2020-10-23 17:50:00|10017.2|10015.2|10016.7|10014.7|10018.7|10016.7|10015.7|10013.7|5
1603475700000|2020-10-23 17:55:00|10017.2|10015.2|10019.2|10017.2|10020.2|10018.2|10016.7|10014.7|3
1603476000000|2020-10-23 18:00:00|10018.7|10016.7|10019.2|10017.2|10019.7|10017.7|10017.2|10015.2|0
1603476300000|2020-10-23 18:05:00|10019.7|10017.7|10022.7|10020.7|10023.7|10021.7|10019.7|10017.7|6
1603476600000|2020-10-23 18:10:00|10022.2|10020.2|10019.7|10017.7|10023.2|10021.2|10018.2|10016.2|5
1603476900000|2020-10-23 18:15:00|10019.2|10017.2|10023.7|10021.7|10025.2|10023.2|10018.2|10016.2|7
1603477200000|2020-10-23 18:20:00|10023.2|10021.2|10023.7|10021.7|10023.7|10021.7|10022.2|10020.2|0
1603477500000|2020-10-23 18:25:00|10024.2|10022.2|10026.7|10024.7|10027.2|10025.2|10024.2|10022.2|27
1603477800000|2020-10-23 18:30:00|10026.2|10024.2|10026.7|10024.7|10027.7|10025.7|10025.7|10023.7|23
1603478100000|2020-10-23 18:35:00|10026.2|10024.2|10026.2|10024.2|10026.7|10024.7|10025.2|10023.2|1
1603478400000|2020-10-23 18:40:00|10025.7|10023.7|10025.7|10023.7|10026.2|10024.2|10025.2|10023.2|1
1603478700000|2020-10-23 18:45:00|10026.2|10024.2|10026.7|10024.7|10027.2|10025.2|10024.7|10022.7|6
1603479000000|2020-10-23 18:50:00|10026.2|10024.2|10026.7|10024.7|10027.7|10025.7|10025.2|10023.2|5
1603479300000|2020-10-23 18:55:00|10027.2|10025.2|10026.7|10024.7|10028.2|10026.2|10026.2|10024.2|14
1603479600000|2020-10-23 19:00:00|10027.2|10025.2|10029.2|10027.2|10030.2|10028.2|10025.7|10023.7|9
1603479900000|2020-10-23 19:05:00|10028.7|10026.7|10031.7|10029.7|10032.7|10030.7|10028.2|10026.2|16
1603480200000|2020-10-23 19:10:00|10032.2|10030.2|10035.2|10033.2|10036.2|10034.2|10031.7|10029.7|23
1603480500000|2020-10-23 19:15:00|10034.7|10032.7|10033.2|10031.2|10035.2|10033.2|10032.7|10030.7|10
1603480800000|2020-10-23 19:20:00|10033.7|10031.7|10033.2|10031.2|10035.2|10033.2|10031.2|10029.2|19
1603481100000|2020-10-23 19:25:00|10033.7|10031.7|10032.2|10030.2|10033.7|10031.7|10032.2|10030.2|13
1603481400000|2020-10-23 19:30:00|10032.7|10030.7|10033.2|10031.2|10034.7|10032.7|10032.2|10030.2|27
1603481700000|2020-10-23 19:35:00|10032.7|10030.7|10033.7|10031.7|10034.7|10032.7|10032.2|10030.2|26
1603482000000|2020-10-23 19:40:00|10033.2|10031.2|10036.7|10034.7|10036.7|10034.7|10033.2|10031.2|39
1603482300000|2020-10-23 19:45:00|10036.2|10034.2|10039.2|10037.2|10039.2|10037.2|10034.2|10032.2|71
1603482600000|2020-10-23 19:50:00|10038.7|10036.7|10040.7|10038.7|10041.2|10039.2|10036.7|10034.7|53
1603482900000|2020-10-23 19:55:00|10041.2|10039.2|10045|10039|10048.2|10046.2|10040.7|10038.6|65
1603483200000|2020-10-23 20:00:00|10048.3|10042.3|10036.1|10030.1|10048.3|10042.3|10034.1|10028.1|0
1603483500000|2020-10-23 20:05:00|10036|10030|10036.9|10030.9|10037.4|10031.4|10033.8|10027.8|0
1603483800000|2020-10-23 20:10:00|10036.8|10030.8|10033.2|10027.2|10039.1|10033.1|10032.1|10026.1|0
1603484100000|2020-10-23 20:15:00|10033.1|10027.1|10034.1|10028.1|10034.1|10028.1|10032.9|10026.9|0
1603484400000|2020-10-23 20:20:00|10034.5|10028.5|10034.1|10028.1|10034.8|10028.8|10034.1|10028.1|0
1603484700000|2020-10-23 20:25:00|10033.8|10027.8|10035.2|10029.2|10035.2|10029.2|10033.8|10027.8|0
1603485000000|2020-10-23 20:30:00|10035.8|10029.8|10039.9|10033.9|10041.6|10035.6|10034.1|10028.1|0
1603485300000|2020-10-23 20:35:00|10039.8|10033.8|10040.5|10034.5|10042.2|10036.2|10039.4|10033.4|0
1603485600000|2020-10-23 20:40:00|10040.4|10034.4|10037.1|10031.1|10040.5|10034.5|10036.3|10030.3|0
1603485900000|2020-10-23 20:45:00|10037|10031|10037.7|10031.7|10038.8|10032.8|10035.8|10029.8|0
1603486200000|2020-10-23 20:50:00|10037.6|10031.6|10038.8|10032.8|10041|10035|10036.3|10030.3|0
1603486500000|2020-10-23 20:55:00|10038.7|10032.7|10036.5|10030.5|10039.9|10033.9|10035.2|10029.2|0
1603663200000|2020-10-25 22:00:00|10015.4|10009.4|10013|10007|10016|10010|10010.2|10004.2|0
1603663500000|2020-10-25 22:05:00|10013.2|10007.2|9994.7|9988.7|10013.2|10007.2|9993.1|9987.1|0
1603663800000|2020-10-25 22:10:00|9994.4|9988.4|9994.1|9988.1|9998.6|9992.6|9991.1|9985.1|0
1603664100000|2020-10-25 22:15:00|9994.2|9988.2|9987.7|9981.7|9994.7|9988.7|9984.7|9978.7|0
1603664400000|2020-10-25 22:20:00|9987.8|9981.8|9976.6|9970.6|9988.9|9982.9|9973|9967|0
1603664700000|2020-10-25 22:25:00|9976.8|9970.8|9985.9|9979.9|9987.7|9981.7|9972.7|9966.7|0
1603665000000|2020-10-25 22:30:00|9986.1|9980.1|9995.8|9989.8|9995.8|9989.8|9986.1|9980.1|0
1603665300000|2020-10-25 22:35:00|9995.4|9989.4|9994.4|9988.4|9995.4|9989.4|9990.5|9984.5|0
1603665600000|2020-10-25 22:40:00|9994.5|9988.5|9993.3|9987.3|9996.1|9990.1|9990.8|9984.8|0
1603665900000|2020-10-25 22:45:00|9993.5|9987.5|9993.3|9987.3|9998.5|9992.5|9993.3|9987.3|0
1603666200000|2020-10-25 22:50:00|9993.8|9987.8|9994.8|9988.8|9996.6|9990.6|9993.8|9987.8|0
1603666500000|2020-10-25 22:55:00|9994.4|9988.4|9992.1|9986.1|9995.2|9989.2|9990.2|9984.2|0
1603666800000|2020-10-25 23:00:00|9992.2|9986.2|9998.5|9992.5|9999.6|9993.6|9991.6|9985.6|0
1603667100000|2020-10-25 23:05:00|9998.4|9992.4|10001.9|9995.9|10003|9997|9997.2|9991.2|0
1603667400000|2020-10-25 23:10:00|10002|9996|10004.7|9998.7|10007.7|10001.7|10000.8|9994.8|0
1603667700000|2020-10-25 23:15:00|10004.8|9998.8|10005.5|9999.5|10006.6|10000.6|10003|9997|0
1603668000000|2020-10-25 23:20:00|10005.8|9999.8|10007.2|10001.2|10008.8|10002.8|10005.8|9999.8|0
1603668300000|2020-10-25 23:25:00|10007.1|10001.1|10007.7|10001.7|10008.3|10002.3|10005.5|9999.5|0
1603668600000|2020-10-25 23:30:00|10007.8|10001.8|10007.2|10001.2|10008.8|10002.8|10005.5|9999.5|0
1603668900000|2020-10-25 23:35:00|10007.7|10001.7|10008.3|10002.3|10008.3|10002.3|10005.5|9999.5|0
1603669200000|2020-10-25 23:40:00|10008.2|10002.2|10008.3|10002.3|10008.3|10002.3|10006.6|10000.6|0
1603669500000|2020-10-25 23:45:00|10008.4|10002.4|10009.4|10003.4|10012.4|10006.4|10008.4|10002.4|0
1603669800000|2020-10-25 23:50:00|10009.7|10003.7|10010|10004|10013|10007|10009.7|10003.7|0
1603670100000|2020-10-25 23:55:00|10010.5|10004.5|10009.6|10003.6|10010.5|10004.5|10006.6|10000.6|0
1603670400000|2020-10-26 00:00:00|10009.4|10003.4|10014.8|10008.8|10016.5|10010.5|10006|10000|0
1603670700000|2020-10-26 00:05:00|10014.9|10008.9|10015.9|10009.9|10018.1|10012.1|10014.8|10008.8|0
1603671000000|2020-10-26 00:10:00|10016|10010|10008.8|10002.8|10016.5|10010.5|10007.4|10001.4|0
1603671300000|2020-10-26 00:15:00|10008.9|10002.9|9995.8|9989.8|10009.4|10003.4|9992.4|9986.4|0
1603671600000|2020-10-26 00:20:00|9995.9|9989.9|9996.9|9990.9|9998.4|9992.4|9986.6|9980.6|0
1603671900000|2020-10-26 00:25:00|9997.2|9991.2|9993.2|9987.2|9998.4|9992.4|9990.8|9984.8|0
1603672200000|2020-10-26 00:30:00|9993.3|9987.3|9993.4|9987.4|9995.8|9989.8|9990.8|9984.8|0
1603672500000|2020-10-26 00:35:00|9993.3|9987.3|9991|9985|9993.5|9987.5|9988.4|9982.4|0
1603672800000|2020-10-26 00:40:00|9990.9|9984.9|9991.4|9985.4|9993.9|9987.9|9988.4|9982.4|0
1603673100000|2020-10-26 00:45:00|9991.8|9985.8|9991.4|9985.4|9996.4|9990.4|9991.3|9985.3|0
1603673400000|2020-10-26 00:50:00|9991.5|9985.5|9991.5|9985.5|9994.1|9988.1|9988.9|9982.9|0
1603673700000|2020-10-26 00:55:00|9991.4|9985.4|9988.8|9982.8|9991.5|9985.5|9986.1|9980.1|0
1603674000000|2020-10-26 01:00:00|9988.9|9982.9|9991.4|9985.4|9994|9988|9986.3|9980.3|0
1603674300000|2020-10-26 01:05:00|9991.5|9985.5|9992.8|9986.8|9995.4|9989.4|9991.3|9985.3|0
1603674600000|2020-10-26 01:10:00|9993.2|9987.2|9999.3|9993.3|9999.3|9993.3|9992.8|9986.8|0
1603674900000|2020-10-26 01:15:00|9998.8|9992.8|9994.2|9988.2|9999.2|9993.2|9994.2|9988.2|0
1603675200000|2020-10-26 01:20:00|9994.1|9988.1|9991.5|9985.5|9995.4|9989.4|9991.5|9985.5|0
1603675500000|2020-10-26 01:25:00|9991.6|9985.6|9993.8|9987.8|9995.3|9989.3|9991.5|9985.5|0
1603675800000|2020-10-26 01:30:00|9993.7|9987.7|9975.7|9969.7|9993.8|9987.8|9975.6|9969.6|0
1603676100000|2020-10-26 01:35:00|9975.3|9969.3|9969|9963|9975.8|9969.8|9967.5|9961.5|0
1603676400000|2020-10-26 01:40:00|9967.8|9961.8|9967.5|9961.5|9972.8|9966.8|9967.5|9961.5|0
1603676700000|2020-10-26 01:45:00|9967.4|9961.4|9965.3|9959.3|9970.2|9964.2|9962.8|9956.8|0
1603677000000|2020-10-26 01:50:00|9965.4|9959.4|9964.3|9958.3|9965.5|9959.5|9962.9|9956.9|0
1603677300000|2020-10-26 01:55:00|9965.5|9959.5|9964.4|9958.4|9969.4|9963.4|9963.2|9957.2|0
1603677600000|2020-10-26 02:00:00|9964|9958|9964|9958|9965.7|9959.7|9963|9957|0
1603677900000|2020-10-26 02:05:00|9963.9|9957.9|9964.1|9958.1|9966.5|9960.5|9962.7|9956.7|0
1603678200000|2020-10-26 02:10:00|9964.9|9958.9|9963.8|9957.8|9966.6|9960.6|9961.4|9955.4|0
1603678500000|2020-10-26 02:15:00|9963.3|9957.3|9964.2|9958.2|9966.5|9960.5|9961.2|9955.2|0
1603678800000|2020-10-26 02:20:00|9964.1|9958.1|9966.8|9960.8|9969.3|9963.3|9964.1|9958.1|0
1603679100000|2020-10-26 02:25:00|9966.9|9960.9|9964.2|9958.2|9966.9|9960.9|9961.8|9955.8|0
1603679400000|2020-10-26 02:30:00|9963.8|9957.8|9964.4|9958.4|9966.8|9960.8|9961.8|9955.8|0
1603679700000|2020-10-26 02:35:00|9964.5|9958.5|9961.8|9955.8|9969.4|9963.4|9961.8|9955.8|0
1603680000000|2020-10-26 02:40:00|9961.9|9955.9|9965.3|9959.3|9966.7|9960.7|9961.8|9955.8|0
1603680300000|2020-10-26 02:45:00|9964.9|9958.9|9964.2|9958.2|9966.5|9960.5|9963.9|9957.9|0
1603680600000|2020-10-26 02:50:00|9964.1|9958.1|9961.7|9955.7|9964.2|9958.2|9961.4|9955.4|0
1603680900000|2020-10-26 02:55:00|9964.1|9958.1|9957.8|9951.8|9964.2|9958.2|9956.5|9950.5|0
1603681200000|2020-10-26 03:00:00|9957.4|9951.4|9957|9951|9957.4|9951.4|9956.6|9950.6|0
1603681500000|2020-10-26 03:05:00|9957.1|9951.1|9959.6|9953.6|9959.6|9953.6|9954.5|9948.5|0
1603681800000|2020-10-26 03:10:00|9959.1|9953.1|9957.2|9951.2|9959.1|9953.1|9954.6|9948.6|0
1603682100000|2020-10-26 03:15:00|9957.1|9951.1|9951.9|9945.9|9959.9|9953.9|9951.9|9945.9|0
1603682400000|2020-10-26 03:20:00|9951.7|9945.7|9952.7|9946.7|9954.4|9948.4|9948.9|9942.9|0
1603682700000|2020-10-26 03:25:00|9952.3|9946.3|9957.2|9951.2|9959.6|9953.6|9951.5|9945.5|0
1603683000000|2020-10-26 03:30:00|9957.1|9951.1|9957.9|9951.9|9957.9|9951.9|9954|9948|0
1603683300000|2020-10-26 03:35:00|9957.8|9951.8|9957.9|9951.9|9958|9952|9955.3|9949.3|0
1603683600000|2020-10-26 03:40:00|9957.5|9951.5|9954.9|9948.9|9957.9|9951.9|9954.9|9948.9|0
1603683900000|2020-10-26 03:45:00|9954.8|9948.8|9959.8|9953.8|9959.9|9953.9|9954.8|9948.8|0
1603684200000|2020-10-26 03:50:00|9959.7|9953.7|9962.8|9956.8|9962.8|9956.8|9959.6|9953.6|0
1603684500000|2020-10-26 03:55:00|9963.6|9957.6|9965.3|9959.3|9965.4|9959.4|9961.6|9955.6|0
1603684800000|2020-10-26 04:00:00|9964.5|9958.5|9957.9|9951.9|9964.5|9958.5|9957.8|9951.8|0
1603685100000|2020-10-26 04:05:00|9957.8|9951.8|9961.6|9955.6|9961.6|9955.6|9955.1|9949.1|0
1603685400000|2020-10-26 04:10:00|9961.5|9955.5|9961.6|9955.6|9964|9958|9958.9|9952.9|0
1603685700000|2020-10-26 04:15:00|9961.5|9955.5|9961.5|9955.5|9961.6|9955.6|9961.5|9955.5|0
1603686000000|2020-10-26 04:20:00|9961.4|9955.4|9959.1|9953.1|9961.7|9955.7|9959|9953|0
1603686300000|2020-10-26 04:25:00|9959|9953|9956.7|9950.7|9959.1|9953.1|9956.5|9950.5|0
1603686600000|2020-10-26 04:30:00|9956.6|9950.6|9954.1|9948.1|9956.6|9950.6|9951.6|9945.6|0
1603686900000|2020-10-26 04:35:00|9954.2|9948.2|9956.8|9950.8|9956.8|9950.8|9954.2|9948.2|0
1603687200000|2020-10-26 04:40:00|9957.2|9951.2|9956.6|9950.6|9958|9952|9956.6|9950.6|0
1603687500000|2020-10-26 04:45:00|9956.9|9950.9|9959.5|9953.5|9959.6|9953.6|9956.8|9950.8|0
1603687800000|2020-10-26 04:50:00|9959.6|9953.6|9959.6|9953.6|9959.6|9953.6|9959.4|9953.4|0
1603688100000|2020-10-26 04:55:00|9958.6|9952.6|9954.3|9948.3|9959.4|9953.4|9954.1|9948.1|0
1603688400000|2020-10-26 05:00:00|9954.2|9948.2|9959.9|9953.9|9959.9|9953.9|9954.2|9948.2|0
1603688700000|2020-10-26 05:05:00|9959.8|9953.8|9959.5|9953.5|9959.9|9953.9|9957|9951|0
1603689000000|2020-10-26 05:10:00|9959.6|9953.6|9959.7|9953.7|9962.4|9956.4|9959.5|9953.5|0
1603689300000|2020-10-26 05:15:00|9959.8|9953.8|9959.7|9953.7|9962.3|9956.3|9959.7|9953.7|0
1603689600000|2020-10-26 05:20:00|9959.6|9953.6|9962.3|9956.3|9962.3|9956.3|9959.6|9953.6|0
1603689900000|2020-10-26 05:25:00|9962.2|9956.2|9966.6|9960.6|9969.5|9963.5|9962.1|9956.1|0
1603690200000|2020-10-26 05:30:00|9966.4|9960.4|9963.5|9957.5|9966.4|9960.4|9963.5|9957.5|0
1603690500000|2020-10-26 05:35:00|9963.6|9957.6|9961|9955|9963.6|9957.6|9961|9955|0
1603690800000|2020-10-26 05:40:00|9960.9|9954.9|9953|9947|9961|9955|9953|9947|0
1603691100000|2020-10-26 05:45:00|9952.9|9946.9|9952.4|9946.4|9954.9|9948.9|9950.4|9944.4|0
1603691400000|2020-10-26 05:50:00|9952.5|9946.5|9959.9|9953.9|9962.4|9956.4|9952.4|9946.4|0
1603691700000|2020-10-26 05:55:00|9959.8|9953.8|9953.2|9947.2|9959.9|9953.9|9951.9|9945.9|0
1603692000000|2020-10-26 06:00:00|9953.6|9947.6|9957.1|9951.1|9957.2|9951.2|9953.6|9947.6|0
1603692300000|2020-10-26 06:05:00|9957.2|9951.2|9952.2|9946.2|9957.2|9951.2|9952.2|9946.2|0
1603692600000|2020-10-26 06:10:00|9952.3|9946.3|9954.8|9948.8|9957.3|9951.3|9952.3|9946.3|0
1603692900000|2020-10-26 06:15:00|9953.9|9947.9|9952.4|9946.4|9953.9|9947.9|9952.2|9946.2|0
1603693200000|2020-10-26 06:20:00|9952.3|9946.3|9949.9|9943.9|9952.4|9946.4|9949.8|9943.8|0
1603693500000|2020-10-26 06:25:00|9950.7|9944.7|9952.3|9946.3|9952.4|9946.4|9950.7|9944.7|0
1603693800000|2020-10-26 06:30:00|9952.2|9946.2|9959.4|9953.4|9959.4|9953.4|9949.8|9943.8|0
1603694100000|2020-10-26 06:35:00|9958.6|9952.6|9954.4|9948.4|9958.6|9952.6|9954.3|9948.3|0
1603694400000|2020-10-26 06:40:00|9955.3|9949.3|9954.5|9948.5|9957|9951|9952|9946|0
1603694700000|2020-10-26 06:45:00|9954.1|9948.1|9947.4|9941.4|9955|9949|9944.8|9938.8|0
1603695000000|2020-10-26 06:50:00|9947.3|9941.3|9948.6|9942.6|9949.8|9943.8|9944.8|9938.8|0
1603695300000|2020-10-26 06:55:00|9948.2|9942.2|9949.6|9943.6|9952.2|9946.2|9947.3|9941.3|0
1603695600000|2020-10-26 07:00:00|9956.2|9954.2|9975.7|9973.7|9978.2|9976.2|9955.2|9953.2|237
1603695900000|2020-10-26 07:05:00|9976.2|9974.2|9975.7|9973.7|9984.2|9982.2|9964.7|9962.7|203
1603696200000|2020-10-26 07:10:00|9975.2|9973.2|9972.2|9970.2|9979.7|9977.7|9967.7|9965.7|103
1603696500000|2020-10-26 07:15:00|9972.7|9970.7|9964.7|9962.7|9976.7|9974.7|9963.2|9961.2|83
1603696800000|2020-10-26 07:20:00|9964.2|9962.2|9963.7|9961.7|9966.2|9964.2|9960.7|9958.7|83
1603697100000|2020-10-26 07:25:00|9963.2|9961.2|9959.7|9957.7|9963.7|9961.7|9956.2|9954.2|28
1603697400000|2020-10-26 07:30:00|9959.2|9957.2|9953.7|9951.7|9962.2|9960.2|9951.7|9949.7|100
1603697700000|2020-10-26 07:35:00|9954.2|9952.2|9956.2|9954.2|9959.7|9957.7|9953.2|9951.2|27
1603698000000|2020-10-26 07:40:00|9955.7|9953.7|9961.2|9959.2|9963.2|9961.2|9954.7|9952.7|77
1603698300000|2020-10-26 07:45:00|9960.7|9958.7|9958.7|9956.7|9963.7|9961.7|9955.2|9953.2|104
1603698600000|2020-10-26 07:50:00|9959.2|9957.2|9960.2|9958.2|9963.7|9961.7|9955.7|9953.7|65
1603698900000|2020-10-26 07:55:00|9959.7|9957.7|9939.7|9937.7|9960.7|9958.7|9939.7|9937.7|117
1603699200000|2020-10-26 08:00:00|9936.2|9934.2|9959.2|9957.2|9961.7|9959.7|9923.7|9921.7|1469
1603699500000|2020-10-26 08:05:00|9961.2|9959.2|9986.2|9984.2|9988.2|9986.2|9956.7|9954.7|797
1603699800000|2020-10-26 08:10:00|9985.7|9983.7|10006.7|10004.7|10008.7|10006.7|9973.7|9971.7|617
1603700100000|2020-10-26 08:15:00|10007.2|10005.2|10007.7|10005.7|10012.2|10010.2|10001.7|9999.7|430
1603700400000|2020-10-26 08:20:00|10007.2|10005.2|9991.7|9989.7|10009.2|10007.2|9989.2|9987.2|549
1603700700000|2020-10-26 08:25:00|9992.2|9990.2|9999.7|9997.7|10005.2|10003.2|9984.7|9982.7|359
1603701000000|2020-10-26 08:30:00|9999.2|9997.2|9980.2|9978.2|9999.2|9997.2|9976.2|9974.2|319
1603701300000|2020-10-26 08:35:00|9980.7|9978.7|9987.7|9985.7|9995.7|9993.7|9980.7|9978.7|235
1603701600000|2020-10-26 08:40:00|9987.6|9985.6|9995.6|9993.6|9996.1|9994.1|9975.6|9973.6|228
1603701900000|2020-10-26 08:45:00|9996.1|9994.1|9998.6|9996.6|10004.6|10002.6|9994.6|9992.6|271
1603702200000|2020-10-26 08:50:00|9999.1|9997.1|10001.6|9999.6|10004.1|10002.1|9998.1|9996.1|263
1603702500000|2020-10-26 08:55:00|10002.1|10000.1|10008.1|10006.1|10009.1|10007.1|10000.1|9998.1|257
1603702800000|2020-10-26 09:00:00|10007.6|10005.6|10013.6|10011.6|10014.1|10012.1|10003.6|10001.6|223
1603703100000|2020-10-26 09:05:00|10014.1|10012.1|10016.6|10014.6|10021.6|10019.6|10012.1|10010.1|224
1603703400000|2020-10-26 09:10:00|10016.1|10014.1|10020.6|10018.6|10022.6|10020.6|10016.1|10014.1|218
1603703700000|2020-10-26 09:15:00|10021.1|10019.1|10025.6|10023.6|10027.6|10025.6|10018.6|10016.6|182
1603704000000|2020-10-26 09:20:00|10026.1|10024.1|10018.6|10016.6|10029.6|10027.6|10017.1|10015.1|171
1603704300000|2020-10-26 09:25:00|10019.1|10017.1|10027.1|10025.1|10028.1|10026.1|10015.1|10013.1|189
1603704600000|2020-10-26 09:30:00|10027.6|10025.6|10018.1|10016.1|10029.1|10027.1|10017.6|10015.6|198
1603704900000|2020-10-26 09:35:00|10017.6|10015.6|10014.1|10012.1|10023.1|10021.1|10013.1|10011.1|165
1603705200000|2020-10-26 09:40:00|10014.6|10012.6|10016.6|10014.6|10019.1|10017.1|10011.6|10009.6|397
1603705500000|2020-10-26 09:45:00|10016.1|10014.1|10020.1|10018.1|10020.6|10018.6|10015.1|10013.1|577
1603705800000|2020-10-26 09:50:00|10019.6|10017.6|10018.1|10016.1|10020.6|10018.6|10011.1|10009.1|434
1603706100000|2020-10-26 09:55:00|10017.6|10015.6|10017.1|10015.1|10024.1|10022.1|10017.1|10015.1|147
1603706400000|2020-10-26 10:00:00|10016.6|10014.6|10015.1|10013.1|10019.6|10017.6|10012.1|10010.1|169
1603706700000|2020-10-26 10:05:00|10015.6|10013.6|10015.6|10013.6|10017.1|10015.1|10012.6|10010.6|116
1603707000000|2020-10-26 10:10:00|10015.1|10013.1|10022.1|10020.1|10022.6|10020.6|10013.1|10011.1|258
1603707300000|2020-10-26 10:15:00|10021.1|10019.1|10024.1|10022.1|10025.6|10023.6|10019.6|10017.6|184
1603707600000|2020-10-26 10:20:00|10023.6|10021.6|10019.1|10017.1|10025.6|10023.6|10018.6|10016.6|141
1603707900000|2020-10-26 10:25:00|10018.6|10016.6|10023.1|10021.1|10024.1|10022.1|10017.6|10015.6|100
1603708200000|2020-10-26 10:30:00|10023.6|10021.6|10019.6|10017.6|10024.1|10022.1|10017.6|10015.6|103
1603708500000|2020-10-26 10:35:00|10020.1|10018.1|10017.1|10015.1|10025.1|10023.1|10016.1|10014.1|121
1603708800000|2020-10-26 10:40:00|10016.1|10014.1|10009.1|10007.1|10016.1|10014.1|10009.1|10007.1|150
1603709100000|2020-10-26 10:45:00|10008.6|10006.6|10011.6|10009.6|10012.6|10010.6|10007.1|10005.1|174
1603709400000|2020-10-26 10:50:00|10011.1|10009.1|10016.1|10014.1|10017.1|10015.1|10010.6|10008.6|149
1603709700000|2020-10-26 10:55:00|10016.6|10014.6|10019.6|10017.6|10021.1|10019.1|10014.6|10012.6|97
1603710000000|2020-10-26 11:00:00|10020.1|10018.1|10028.1|10026.1|10028.6|10026.6|10019.1|10017.1|156
1603710300000|2020-10-26 11:05:00|10027.6|10025.6|10026.1|10024.1|10030.1|10028.1|10025.1|10023.1|106
1603710600000|2020-10-26 11:10:00|10026.6|10024.6|10025.1|10023.1|10031.6|10029.6|10024.1|10022.1|82
1603710900000|2020-10-26 11:15:00|10025.6|10023.6|10020.6|10018.6|10027.1|10025.1|10020.6|10018.6|44
1603711200000|2020-10-26 11:20:00|10021.1|10019.1|10018.1|10016.1|10024.1|10022.1|10016.1|10014.1|102
1603711500000|2020-10-26 11:25:00|10018.6|10016.6|10010.6|10008.6|10020.1|10018.1|10010.1|10008.1|53
1603711800000|2020-10-26 11:30:00|10011.1|10009.1|10014.6|10012.6|10015.1|10013.1|10010.1|10008.1|106
1603712100000|2020-10-26 11:35:00|10014.1|10012.1|10014.1|10012.1|10016.1|10014.1|10012.6|10010.6|74
1603712400000|2020-10-26 11:40:00|10014.6|10012.6|10010.1|10008.1|10015.1|10013.1|10007.1|10005.1|113
1603712700000|2020-10-26 11:45:00|10009.1|10007.1|10012.1|10010.1|10013.6|10011.6|10007.1|10005.1|79
1603713000000|2020-10-26 11:50:00|10011.6|10009.6|10004.1|10002.1|10013.1|10011.1|10003.6|10001.6|159
1603713300000|2020-10-26 11:55:00|10004.6|10002.6|9997.6|9995.6|10005.6|10003.6|9997.6|9995.6|177
1603713600000|2020-10-26 12:00:00|9997.1|9995.1|9986.1|9984.1|9998.1|9996.1|9986.1|9984.1|186
1603713900000|2020-10-26 12:05:00|9986.6|9984.6|9985.6|9983.6|9989.1|9987.1|9984.1|9982.1|128
1603714200000|2020-10-26 12:10:00|9985.1|9983.1|9980.1|9978.1|9985.1|9983.1|9978.1|9976.1|169
1603714500000|2020-10-26 12:15:00|9979.1|9977.1|9984.1|9982.1|9985.1|9983.1|9976.6|9974.6|164
1603714800000|2020-10-26 12:20:00|9983.6|9981.6|9981.1|9979.1|9984.1|9982.1|9978.1|9976.1|104
1603715100000|2020-10-26 12:25:00|9980.1|9978.1|9982.6|9980.6|9984.1|9982.1|9977.6|9975.6|205
1603715400000|2020-10-26 12:30:00|9984.1|9982.1|9989.1|9987.1|9991.1|9989.1|9984.1|9982.1|143
1603715700000|2020-10-26 12:35:00|9988.6|9986.6|9986.1|9984.1|9990.6|9988.6|9985.6|9983.6|117
1603716000000|2020-10-26 12:40:00|9987.4|9985.4|9977.9|9975.9|9987.9|9985.9|9975.9|9973.9|129
1603716300000|2020-10-26 12:45:00|9978.4|9976.4|9977.4|9975.4|9980.4|9978.4|9975.4|9973.4|87
1603716600000|2020-10-26 12:50:00|9977.9|9975.9|9980.9|9978.9|9987.4|9985.4|9977.9|9975.9|141
1603716900000|2020-10-26 12:55:00|9981.4|9979.4|9985.4|9983.4|9987.9|9985.9|9979.4|9977.4|87
1603717200000|2020-10-26 13:00:00|9984.4|9982.4|9984.9|9982.9|9985.4|9983.4|9979.4|9977.4|152
1603717500000|2020-10-26 13:05:00|9984.4|9982.4|9985.4|9983.4|9987.4|9985.4|9982.4|9980.4|117
1603717800000|2020-10-26 13:10:00|9985.9|9983.9|9985.4|9983.4|9991.4|9989.4|9984.9|9982.9|246
1603718100000|2020-10-26 13:15:00|9985.9|9983.9|9983.9|9981.9|9986.4|9984.4|9981.4|9979.4|166
1603718400000|2020-10-26 13:20:00|9983.4|9981.4|9990.4|9988.4|9990.9|9988.9|9982.4|9980.4|113
1603718700000|2020-10-26 13:25:00|9989.9|9987.9|9993.9|9991.9|9994.4|9992.4|9988.4|9986.4|88
1603719000000|2020-10-26 13:30:00|9994.4|9992.4|9996.9|9994.9|10002.9|10000.9|9992.4|9990.4|384
1603719300000|2020-10-26 13:35:00|9997.4|9995.4|10002.9|10000.9|10004.4|10002.4|9996.4|9994.4|259
1603719600000|2020-10-26 13:40:00|10003.4|10001.4|9999.4|9997.4|10005.4|10003.4|9989.4|9987.4|237
1603719900000|2020-10-26 13:45:00|9999.9|9997.9|9992.4|9990.4|10001.9|9999.9|9990.9|9988.9|404
1603720200000|2020-10-26 13:50:00|9992.9|9990.9|10000.4|9998.4|10002.9|10000.9|9992.9|9990.9|299
1603720500000|2020-10-26 13:55:00|9999.9|9997.9|9995.4|9993.4|10004.4|10002.4|9995.4|9993.4|149
1603720800000|2020-10-26 14:00:00|9995.9|9993.9|10003.9|10001.9|10005.4|10003.4|9991.4|9989.4|180
1603721100000|2020-10-26 14:05:00|10004.4|10002.4|9999.4|9997.4|10005.9|10003.9|9994.9|9992.9|126
1603721400000|2020-10-26 14:10:00|9999.9|9997.9|9998.4|9996.4|10003.9|10001.9|9996.4|9994.4|148
1603721700000|2020-10-26 14:15:00|9997.9|9995.9|10003.4|10001.4|10005.9|10003.9|9997.4|9995.4|148
1603722000000|2020-10-26 14:20:00|10003.9|10001.9|9997.9|9995.9|10008.4|10006.4|9995.9|9993.9|147
1603722300000|2020-10-26 14:25:00|9998.4|9996.4|9988.9|9986.9|9998.4|9996.4|9987.9|9985.9|237
1603722600000|2020-10-26 14:30:00|9988.4|9986.4|9981.4|9979.4|9989.4|9987.4|9973.9|9971.9|405
1603722900000|2020-10-26 14:35:00|9980.9|9978.9|9989.9|9987.9|9991.4|9989.4|9977.4|9975.4|248
1603723200000|2020-10-26 14:40:00|9989.4|9987.4|9992.4|9990.4|9993.4|9991.4|9986.4|9984.4|198
1603723500000|2020-10-26 14:45:00|9991.9|9989.9|9986.4|9984.4|9993.4|9991.4|9982.4|9980.4|330
1603723800000|2020-10-26 14:50:00|9985.9|9983.9|9987.9|9985.9|9989.9|9987.9|9980.9|9978.9|232
1603724100000|2020-10-26 14:55:00|9987.4|9985.4|9979.4|9977.4|9988.4|9986.4|9978.4|9976.4|299
1603724400000|2020-10-26 15:00:00|9979.9|9977.9|9976.4|9974.4|9979.9|9977.9|9968.9|9966.9|457
1603724700000|2020-10-26 15:05:00|9975.9|9973.9|9971.9|9969.9|9979.4|9977.4|9968.4|9966.4|317
1603725000000|2020-10-26 15:10:00|9971.7|9969.7|9970.2|9968.2|9979.2|9977.2|9969.7|9967.7|271
1603725300000|2020-10-26 15:15:00|9969.7|9967.7|9962.2|9960.2|9971.2|9969.2|9959.2|9957.2|505
1603725600000|2020-10-26 15:20:00|9962.7|9960.7|9976.7|9974.7|9978.2|9976.2|9960.2|9958.2|411
1603725900000|2020-10-26 15:25:00|9977.2|9975.2|9981.2|9979.2|9981.2|9979.2|9974.2|9972.2|313
1603726200000|2020-10-26 15:30:00|9980.7|9978.7|9970.2|9968.2|9981.2|9979.2|9969.7|9967.7|366
1603726500000|2020-10-26 15:35:00|9969.2|9967.2|9976.7|9974.7|9980.7|9978.7|9968.2|9966.2|206
1603726800000|2020-10-26 15:40:00|9976.2|9974.2|9971.7|9969.7|9976.2|9974.2|9964.7|9962.7|307
1603727100000|2020-10-26 15:45:00|9972.2|9970.2|9967.2|9965.2|9974.7|9972.7|9964.7|9962.7|441
1603727400000|2020-10-26 15:50:00|9966.7|9964.7|9968.7|9966.7|9973.7|9971.7|9960.7|9958.7|254
1603727700000|2020-10-26 15:55:00|9969.2|9967.2|9976.7|9974.7|9981.7|9979.7|9968.2|9966.2|267
1603728000000|2020-10-26 16:00:00|9975.7|9973.7|9976.7|9974.7|9979.2|9977.2|9970.2|9968.2|247
1603728300000|2020-10-26 16:05:00|9977.2|9975.2|9974.7|9972.7|9979.2|9977.2|9970.2|9968.2|230
1603728600000|2020-10-26 16:10:00|9975.2|9973.2|9980.2|9978.2|9981.2|9979.2|9973.2|9971.2|272
1603728900000|2020-10-26 16:15:00|9979.7|9977.7|9989.2|9987.2|9990.2|9988.2|9977.2|9975.2|500
1603729200000|2020-10-26 16:20:00|9990.2|9988.2|9971.2|9969.2|9990.2|9988.2|9969.7|9967.7|458
1603729500000|2020-10-26 16:25:00|9970.7|9968.7|9980.7|9978.7|9984.2|9982.2|9964.2|9962.2|1771
1603729800000|2020-10-26 16:30:00|9980.2|9978.2|9981.7|9979.7|9993.2|9991.2|9979.2|9977.2|1284
1603730100000|2020-10-26 16:35:00|9982.2|9980.2|9977.2|9975.2|9988.7|9986.7|9976.2|9974.2|511
1603730400000|2020-10-26 16:40:00|9976.7|9974.7|9979.2|9977.2|9981.2|9979.2|9974.7|9972.7|159
1603730700000|2020-10-26 16:45:00|9978.2|9976.2|9970.2|9968.2|9978.2|9976.2|9969.2|9967.2|189
1603731000000|2020-10-26 16:50:00|9970.7|9968.7|9969.2|9967.2|9974.2|9972.2|9966.2|9964.2|228
1603731300000|2020-10-26 16:55:00|9968.7|9966.7|9968.2|9966.2|9970.2|9968.2|9965.7|9963.7|63
1603731600000|2020-10-26 17:00:00|9967.7|9965.7|9968.7|9966.7|9970.2|9968.2|9964.7|9962.7|68
1603731900000|2020-10-26 17:05:00|9969.2|9967.2|9965.2|9963.2|9970.2|9968.2|9960.2|9958.2|46
1603732200000|2020-10-26 17:10:00|9964.7|9962.7|9960.7|9958.7|9969.2|9967.2|9959.7|9957.7|65
1603732500000|2020-10-26 17:15:00|9960.2|9958.2|9951.2|9949.2|9962.2|9960.2|9951.2|9949.2|55
1603732800000|2020-10-26 17:20:00|9951.7|9949.7|9945.2|9943.2|9955.2|9953.2|9945.2|9943.2|127
1603733100000|2020-10-26 17:25:00|9945.7|9943.7|9941.7|9939.7|9947.2|9945.2|9940.7|9938.7|67
1603733400000|2020-10-26 17:30:00|9941.2|9939.2|9933.2|9931.2|9943.7|9941.7|9931.7|9929.7|154
1603733700000|2020-10-26 17:35:00|9932.7|9930.7|9941.2|9939.2|9943.7|9941.7|9931.7|9929.7|71
1603734000000|2020-10-26 17:40:00|9940.7|9938.7|9941.2|9939.2|9942.2|9940.2|9937.7|9935.7|34
1603734300000|2020-10-26 17:45:00|9941.7|9939.7|9948.7|9946.7|9949.2|9947.2|9938.7|9936.7|45
1603734600000|2020-10-26 17:50:00|9949.2|9947.2|9956.2|9954.2|9958.2|9956.2|9947.7|9945.7|45
1603734900000|2020-10-26 17:55:00|9956.7|9954.7|9960.2|9958.2|9961.7|9959.7|9955.7|9953.7|45
1603735200000|2020-10-26 18:00:00|9961.2|9959.2|9968.2|9966.2|9968.2|9966.2|9959.2|9957.2|21
1603735500000|2020-10-26 18:05:00|9967.7|9965.7|9972.7|9970.7|9974.2|9972.2|9967.7|9965.7|63
1603735800000|2020-10-26 18:10:00|9972.2|9970.2|9969.2|9967.2|9972.7|9970.7|9965.7|9963.7|48
1603736100000|2020-10-26 18:15:00|9968.7|9966.7|9971.2|9969.2|9972.7|9970.7|9968.2|9966.2|36
1603736400000|2020-10-26 18:20:00|9970.7|9968.7|9971.7|9969.7|9973.2|9971.2|9967.2|9965.2|23
1603736700000|2020-10-26 18:25:00|9972.2|9970.2|9985.2|9983.2|9985.2|9983.2|9968.2|9966.2|59
1603737000000|2020-10-26 18:30:00|9986.2|9984.2|9984.7|9982.7|9989.2|9987.2|9982.2|9980.2|39
1603737300000|2020-10-26 18:35:00|9985.2|9983.2|9979.7|9977.7|9985.2|9983.2|9979.2|9977.2|24
1603737600000|2020-10-26 18:40:00|9979.2|9977.2|9982.2|9980.2|9988.7|9986.7|9979.2|9977.2|25
1603737900000|2020-10-26 18:45:00|9981.7|9979.7|9976.2|9974.2|9981.7|9979.7|9975.2|9973.2|15
1603738200000|2020-10-26 18:50:00|9976.7|9974.7|9979.2|9977.2|9984.2|9982.2|9976.2|9974.2|11
1603738500000|2020-10-26 18:55:00|9979.7|9977.7|9979.7|9977.7|9986.2|9984.2|9977.2|9975.2|23
1603738800000|2020-10-26 19:00:00|9980.2|9978.2|9977.7|9975.7|9984.2|9982.2|9977.7|9975.7|27
1603739100000|2020-10-26 19:05:00|9978.2|9976.2|9975.7|9973.7|9979.7|9977.7|9972.2|9970.2|34
1603739400000|2020-10-26 19:10:00|9975.2|9973.2|9975.2|9973.2|9979.2|9977.2|9972.7|9970.7|22
1603739700000|2020-10-26 19:15:00|9974.7|9972.7|9980.7|9978.7|9982.2|9980.2|9974.7|9972.7|15
1603740000000|2020-10-26 19:20:00|9981.2|9979.2|9987.7|9985.7|9991.2|9989.2|9981.2|9979.2|25
1603740300000|2020-10-26 19:25:00|9987.2|9985.2|9989.7|9987.7|9990.7|9988.7|9985.7|9983.7|25
1603740600000|2020-10-26 19:30:00|9990.2|9988.2|9990.7|9988.7|9998.2|9996.2|9983.7|9981.7|29
1603740900000|2020-10-26 19:35:00|9990.2|9988.2|9988.7|9986.7|9992.7|9990.7|9984.2|9982.2|36
1603741200000|2020-10-26 19:40:00|9988.2|9986.2|9990.2|9988.2|9991.7|9989.7|9988.2|9986.2|5
1603741500000|2020-10-26 19:45:00|9989.7|9987.7|9977.7|9975.7|9990.7|9988.7|9974.2|9972.2|83
1603741800000|2020-10-26 19:50:00|9978.2|9976.2|9986.7|9984.7|9987.2|9985.2|9976.2|9974.2|75
1603742100000|2020-10-26 19:55:00|9987.2|9985.2|9991.7|9989.7|9996.7|9994.7|9986.7|9984.7|104
1603742400000|2020-10-26 20:00:00|9992.7|9990.7|9993.2|9991.2|10001.2|9999.2|9991.2|9989.2|33
1603742700000|2020-10-26 20:05:00|9992.7|9990.7|9995.7|9993.7|9997.2|9995.2|9991.2|9989.2|12
1603743000000|2020-10-26 20:10:00|9994.7|9992.7|9992.7|9990.7|9995.7|9993.7|9990.7|9988.7|5
1603743300000|2020-10-26 20:15:00|9993.2|9991.2|9993.7|9991.7|9994.7|9992.7|9993.2|9991.2|1
1603743600000|2020-10-26 20:20:00|9993.2|9991.2|9994.7|9992.7|9994.7|9992.7|9992.7|9990.7|1
1603743900000|2020-10-26 20:25:00|9994.2|9992.2|9995.2|9993.2|9995.2|9993.2|9992.7|9990.7|1
1603744200000|2020-10-26 20:30:00|9995.7|9993.7|9993.7|9991.7|9995.7|9993.7|9993.2|9991.2|1
1603744500000|2020-10-26 20:35:00|9994.2|9992.2|9994.2|9992.2|9994.7|9992.7|9993.7|9991.7|0
1603744800000|2020-10-26 20:40:00|9993.7|9991.7|9994.2|9992.2|9994.7|9992.7|9993.7|9991.7|0
1603745100000|2020-10-26 20:45:00|9993.2|9991.2|9993.7|9991.7|9993.7|9991.7|9992.7|9990.7|0
1603745400000|2020-10-26 20:50:00|9993.2|9991.2|9993.2|9991.2|9993.7|9991.7|9993.2|9991.2|0
1603745700000|2020-10-26 20:55:00|9992.7|9990.7|9993.7|9987.7|9994.3|9991.7|9991.7|9987.7|0
1603746000000|2020-10-26 21:00:00|9993.3|9987.3|9992.8|9986.8|9993.5|9987.5|9992.3|9986.3|0
1603746300000|2020-10-26 21:05:00|9993|9987|9993.8|9987.8|9993.8|9987.8|9993|9987|0
1603746600000|2020-10-26 21:10:00|9994|9988|9993.3|9987.3|9994|9988|9993.3|9987.3|0
1603746900000|2020-10-26 21:15:00|9993.5|9987.5|9994|9988|9994|9988|9993.3|9987.3|0
1603747200000|2020-10-26 21:20:00|9993.8|9987.8|9993.8|9987.8|9994|9988|9993.5|9987.5|0
1603747500000|2020-10-26 21:25:00|9993.5|9987.5|9993.5|9987.5|9993.8|9987.8|9993.5|9987.5|0
1603747800000|2020-10-26 21:30:00|9993.3|9987.3|9993.1|9987.1|9993.5|9987.5|9993.1|9987.1|0
1603748100000|2020-10-26 21:35:00|9992.8|9986.8|9991.6|9985.6|9993.1|9987.1|9990.4|9984.4|0
1603748400000|2020-10-26 21:40:00|9992.8|9986.8|9992.6|9986.6|9992.8|9986.8|9991.9|9985.9|0
1603748700000|2020-10-26 21:45:00|9992.1|9986.1|9992.1|9986.1|9992.3|9986.3|9992.1|9986.1|0
1603749000000|2020-10-26 21:50:00|9992.3|9986.3|9992.3|9986.3|9992.6|9986.6|9992.1|9986.1|0
1603749300000|2020-10-26 21:55:00|9992.8|9986.8|9992.3|9986.3|9993.1|9987.1|9992.3|9986.3|0
1603749600000|2020-10-26 22:00:00|9992.2|9986.2|9999.9|9993.9|10001.6|9995.6|9992.2|9986.2|0
1603749900000|2020-10-26 22:05:00|10000|9994|9997.4|9991.4|10001.6|9995.6|9997.4|9991.4|0
1603750200000|2020-10-26 22:10:00|9997.7|9991.7|9997.4|9991.4|9998.5|9992.5|9996.8|9990.8|0
1603750500000|2020-10-26 22:15:00|9997.7|9991.7|9999.4|9993.4|9999.4|9993.4|9997.4|9991.4|0
1603750800000|2020-10-26 22:20:00|9999.6|9993.6|10001.1|9995.1|10001.6|9995.6|9999.6|9993.6|0
1603751100000|2020-10-26 22:25:00|10001|9995|10001.1|9995.1|10001.6|9995.6|10000.5|9994.5|0
1603751400000|2020-10-26 22:30:00|10001.2|9995.2|10000.7|9994.7|10001.8|9995.8|9999.5|9993.5|0
1603751700000|2020-10-26 22:35:00|10000.6|9994.6|10000.7|9994.7|10001.2|9995.2|10000.1|9994.1|0
1603752000000|2020-10-26 22:40:00|10000.6|9994.6|10001.2|9995.2|10001.8|9995.8|10000.1|9994.1|0
1603752300000|2020-10-26 22:45:00|10001.3|9995.3|10001.5|9995.5|10002|9996|10000.9|9994.9|0
1603752600000|2020-10-26 22:50:00|10001.4|9995.4|9999.8|9993.8|10001.4|9995.4|9997.8|9991.8|0
1603752900000|2020-10-26 22:55:00|9999.6|9993.6|9998.4|9992.4|9999.6|9993.6|9997.8|9991.8|0
1603753200000|2020-10-26 23:00:00|9998.3|9992.3|9998.4|9992.4|9999.2|9993.2|9997.8|9991.8|0
1603753500000|2020-10-26 23:05:00|9998.5|9992.5|9996.7|9990.7|10000.3|9994.3|9996.7|9990.7|0
1603753800000|2020-10-26 23:10:00|9996.5|9990.5|10003.8|9997.8|10005.5|9999.5|9995.5|9989.5|0
1603754100000|2020-10-26 23:15:00|10003.9|9997.9|10001.5|9995.5|10004.9|9998.9|10000.3|9994.3|0
1603754400000|2020-10-26 23:20:00|10001.4|9995.4|10001.5|9995.5|10001.5|9995.5|10000|9994|0
1603754700000|2020-10-26 23:25:00|10001.8|9995.8|10003.5|9997.5|10003.8|9997.8|10000.9|9994.9|0
1603755000000|2020-10-26 23:30:00|10003.8|9997.8|10003.8|9997.8|10004.3|9998.3|10002.6|9996.6|0
1603755300000|2020-10-26 23:35:00|10004.1|9998.1|10002.6|9996.6|10004.1|9998.1|10002|9996|0
1603755600000|2020-10-26 23:40:00|10002.7|9996.7|9997.8|9991.8|10002.9|9996.9|9997.8|9991.8|0
1603755900000|2020-10-26 23:45:00|9998.1|9992.1|9994.9|9988.9|9998.1|9992.1|9986.1|9980.1|0
1603756200000|2020-10-26 23:50:00|9994.7|9988.7|9993.2|9987.2|9994.9|9988.9|9993.2|9987.2|0
1603756500000|2020-10-26 23:55:00|9992.9|9986.9|9989.2|9983.2|9992.9|9986.9|9986.4|9980.4|0
1603756800000|2020-10-27 00:00:00|9989.3|9983.3|9992.1|9986.1|9993.2|9987.2|9983.8|9977.8|0
1603757100000|2020-10-27 00:05:00|9992|9986|9986.7|9980.7|9992.7|9986.7|9985|9979|0
1603757400000|2020-10-27 00:10:00|9987|9981|9993.7|9987.7|9997.2|9991.2|9986.7|9980.7|0
1603757700000|2020-10-27 00:15:00|9994|9988|9983.4|9977.4|9994.3|9988.3|9980.8|9974.8|0
1603758000000|2020-10-27 00:20:00|9984.3|9978.3|9989.8|9983.8|9991.1|9985.1|9984.3|9978.3|0
1603758300000|2020-10-27 00:25:00|9990.3|9984.3|9994.3|9988.3|9996.9|9990.9|9984.7|9978.7|0
1603758600000|2020-10-27 00:30:00|9994.8|9988.8|9999.8|9993.8|10002.3|9996.3|9994.2|9988.2|0
1603758900000|2020-10-27 00:35:00|10000.2|9994.2|9995.9|9989.9|10002.3|9996.3|9994.7|9988.7|0
1603759200000|2020-10-27 00:40:00|9996|9990|9994.7|9988.7|9997.3|9991.3|9992.1|9986.1|0
1603759500000|2020-10-27 00:45:00|9994.8|9988.8|9994.7|9988.7|9997.4|9991.4|9994.6|9988.6|0
1603759800000|2020-10-27 00:50:00|9994.6|9988.6|9992.1|9986.1|9997.1|9991.1|9992.1|9986.1|0
1603760100000|2020-10-27 00:55:00|9992.5|9986.5|9997.3|9991.3|9997.3|9991.3|9989.6|9983.6|0
1603760400000|2020-10-27 01:00:00|9997.4|9991.4|9991.8|9985.8|9997.4|9991.4|9990.5|9984.5|0
1603760700000|2020-10-27 01:05:00|9991.9|9985.9|9994.4|9988.4|9994.5|9988.5|9989.3|9983.3|0
1603761000000|2020-10-27 01:10:00|9994.5|9988.5|9994.4|9988.4|9996.9|9990.9|9991.9|9985.9|0
1603761300000|2020-10-27 01:15:00|9994.5|9988.5|9989.1|9983.1|9996.9|9990.9|9989.1|9983.1|0
1603761600000|2020-10-27 01:20:00|9989.2|9983.2|9991.8|9985.8|9994.4|9988.4|9986.5|9980.5|0
1603761900000|2020-10-27 01:25:00|9991.9|9985.9|9991.6|9985.6|9996.9|9990.9|9991.6|9985.6|0
1603762200000|2020-10-27 01:30:00|9992.5|9986.5|9978|9972|9994.1|9988.1|9978|9972|0
1603762500000|2020-10-27 01:35:00|9978.3|9972.3|9981.2|9975.2|9983.9|9977.9|9975.8|9969.8|0
1603762800000|2020-10-27 01:40:00|9981.3|9975.3|9981.3|9975.3|9983.9|9977.9|9978.6|9972.6|0
1603763100000|2020-10-27 01:45:00|9981.2|9975.2|9983.9|9977.9|9986.4|9980.4|9981.1|9975.1|0
1603763400000|2020-10-27 01:50:00|9983.8|9977.8|9983.8|9977.8|9983.9|9977.9|9981|9975|0
1603763700000|2020-10-27 01:55:00|9982.5|9976.5|9976.2|9970.2|9983.8|9977.8|9975.9|9969.9|0
1603764000000|2020-10-27 02:00:00|9976.1|9970.1|9976.2|9970.2|9978.9|9972.9|9976.1|9970.1|0
1603764300000|2020-10-27 02:05:00|9977.1|9971.1|9981.2|9975.2|9981.3|9975.3|9975.9|9969.9|0
1603764600000|2020-10-27 02:10:00|9981.3|9975.3|9989.2|9983.2|9989.2|9983.2|9978.7|9972.7|0
1603764900000|2020-10-27 02:15:00|9989.1|9983.1|9978.7|9972.7|9989.2|9983.2|9976.2|9970.2|0
1603765200000|2020-10-27 02:20:00|9978.3|9972.3|9978.9|9972.9|9979|9973|9976.2|9970.2|0
1603765500000|2020-10-27 02:25:00|9979|9973|9976.3|9970.3|9981.6|9975.6|9976.2|9970.2|0
1603765800000|2020-10-27 02:30:00|9976.2|9970.2|9976.3|9970.3|9979|9973|9976.2|9970.2|0
1603766100000|2020-10-27 02:35:00|9976.2|9970.2|9979|9973|9981.6|9975.6|9976|9970|0
1603766400000|2020-10-27 02:40:00|9978.9|9972.9|9981.4|9975.4|9984|9978|9978.9|9972.9|0
1603766700000|2020-10-27 02:45:00|9981.3|9975.3|9983.8|9977.8|9984.1|9978.1|9981.3|9975.3|0
1603767000000|2020-10-27 02:50:00|9983.9|9977.9|9981.4|9975.4|9984|9978|9981.4|9975.4|0
1603767300000|2020-10-27 02:55:00|9981.5|9975.5|9978.9|9972.9|9981.5|9975.5|9976.2|9970.2|0
1603767600000|2020-10-27 03:00:00|9979|9973|9976|9970|9979|9973|9975.9|9969.9|0
1603767900000|2020-10-27 03:05:00|9976.1|9970.1|9978.6|9972.6|9978.6|9972.6|9976|9970|0
1603768200000|2020-10-27 03:10:00|9978.7|9972.7|9976|9970|9978.7|9972.7|9975.9|9969.9|0
1603768500000|2020-10-27 03:15:00|9975.9|9969.9|9976|9970|9978.6|9972.6|9975.9|9969.9|0
1603768800000|2020-10-27 03:20:00|9976.1|9970.1|9981.4|9975.4|9981.5|9975.5|9976.1|9970.1|0
1603769100000|2020-10-27 03:25:00|9978.9|9972.9|9981.4|9975.4|9984.1|9978.1|9978.9|9972.9|0
1603769400000|2020-10-27 03:30:00|9981.5|9975.5|9981.5|9975.5|9981.5|9975.5|9981.4|9975.4|0
1603769700000|2020-10-27 03:35:00|9981.4|9975.4|9984|9978|9984.1|9978.1|9981.4|9975.4|0
1603770000000|2020-10-27 03:40:00|9983.1|9977.1|9984|9978|9984|9978|9981.5|9975.5|0
1603770300000|2020-10-27 03:45:00|9984.1|9978.1|9984.1|9978.1|9984.2|9978.2|9984.1|9978.1|0
1603770600000|2020-10-27 03:50:00|9984|9978|9981.5|9975.5|9984.1|9978.1|9981.5|9975.5|0
1603770900000|2020-10-27 03:55:00|9981.3|9975.3|9976.2|9970.2|9981.3|9975.3|9976.2|9970.2|0
1603771200000|2020-10-27 04:00:00|9976.3|9970.3|9979|9973|9979|9973|9976.2|9970.2|0
1603771500000|2020-10-27 04:05:00|9978.9|9972.9|9979|9973|9979|9973|9976.5|9970.5|0
1603771800000|2020-10-27 04:10:00|9979.1|9973.1|9979|9973|9981.6|9975.6|9978.9|9972.9|0
1603772100000|2020-10-27 04:15:00|9978.1|9972.1|9979.2|9973.2|9981.7|9975.7|9976.5|9970.5|0
1603772400000|2020-10-27 04:20:00|9979.1|9973.1|9981.7|9975.7|9981.7|9975.7|9979.1|9973.1|0
1603772700000|2020-10-27 04:25:00|9981.6|9975.6|9981.7|9975.7|9981.8|9975.8|9979.1|9973.1|0
1603773000000|2020-10-27 04:30:00|9981.8|9975.8|9986.8|9980.8|9986.8|9980.8|9981.8|9975.8|0
1603773300000|2020-10-27 04:35:00|9986|9980|9986.8|9980.8|9989.3|9983.3|9984.3|9978.3|0
1603773600000|2020-10-27 04:40:00|9987.7|9981.7|9986.8|9980.8|9989.4|9983.4|9986.8|9980.8|0
1603773900000|2020-10-27 04:45:00|9987.7|9981.7|9989.5|9983.5|9992.1|9986.1|9986.8|9980.8|0
1603774200000|2020-10-27 04:50:00|9989.6|9983.6|9992.1|9986.1|9992.2|9986.2|9989.6|9983.6|0
1603774500000|2020-10-27 04:55:00|9992|9986|9992.1|9986.1|9994.8|9988.8|9989.5|9983.5|0
1603774800000|2020-10-27 05:00:00|9992|9986|9992.2|9986.2|9994.8|9988.8|9989.6|9983.6|0
1603775100000|2020-10-27 05:05:00|9992.1|9986.1|9986.8|9980.8|9992.2|9986.2|9986.7|9980.7|0
1603775400000|2020-10-27 05:10:00|9986.9|9980.9|9984.3|9978.3|9989.6|9983.6|9984.3|9978.3|0
1603775700000|2020-10-27 05:15:00|9985.2|9979.2|9986.8|9980.8|9989.4|9983.4|9985.2|9979.2|0
1603776000000|2020-10-27 05:20:00|9986.9|9980.9|9994.6|9988.6|9994.7|9988.7|9986.8|9980.8|0
1603776300000|2020-10-27 05:25:00|9993.7|9987.7|9991.9|9985.9|9994.7|9988.7|9991.9|9985.9|0
1603776600000|2020-10-27 05:30:00|9992|9986|9991.9|9985.9|9997.1|9991.1|9991.9|9985.9|0
1603776900000|2020-10-27 05:35:00|9992|9986|9992.1|9986.1|9992.1|9986.1|9991.9|9985.9|0
1603777200000|2020-10-27 05:40:00|9992|9986|9993.2|9987.2|9996|9990|9990.7|9984.7|0
1603777500000|2020-10-27 05:45:00|9994.1|9988.1|9998.4|9992.4|9998.4|9992.4|9993.2|9987.2|0
1603777800000|2020-10-27 05:50:00|9998.3|9992.3|9993.3|9987.3|9998.3|9992.3|9993.2|9987.2|0
1603778100000|2020-10-27 05:55:00|9993.2|9987.2|9996.2|9990.2|9997.5|9991.5|9990.8|9984.8|0
1603778400000|2020-10-27 06:00:00|9996.7|9990.7|10000.9|9994.9|10001.3|9995.3|9996.2|9990.2|0
1603778700000|2020-10-27 06:05:00|10000.8|9994.8|10006.1|10000.1|10006.1|10000.1|9998.3|9992.3|0
1603779000000|2020-10-27 06:10:00|10006.2|10000.2|10019.4|10013.4|10019.4|10013.4|10006.2|10000.2|0
1603779300000|2020-10-27 06:15:00|10019.3|10013.3|10019.2|10013.2|10019.3|10013.3|10014.2|10008.2|0
1603779600000|2020-10-27 06:20:00|10019.1|10013.1|10016.7|10010.7|10019.2|10013.2|10014.2|10008.2|0
1603779900000|2020-10-27 06:25:00|10016.2|10010.2|10006.3|10000.3|10016.2|10010.2|10006.2|10000.2|0
1603780200000|2020-10-27 06:30:00|10006.2|10000.2|10008.5|10002.5|10008.7|10002.7|10004.8|9998.8|0
1603780500000|2020-10-27 06:35:00|10008.6|10002.6|10011|10005|10011|10005|10006.1|10000.1|0
1603780800000|2020-10-27 06:40:00|10010.6|10004.6|10009.5|10003.5|10010.6|10004.6|10005.9|9999.9|0
1603781100000|2020-10-27 06:45:00|10009.6|10003.6|10012.4|10006.4|10012.5|10006.5|10007|10001|0
1603781400000|2020-10-27 06:50:00|10012.3|10006.3|10010|10004|10012.4|10006.4|10009.9|10003.9|0
1603781700000|2020-10-27 06:55:00|10012.5|10006.5|10015.3|10009.3|10015.4|10009.4|10012.4|10006.4|0
1603782000000|2020-10-27 07:00:00|10032.7|10030.7|10026.7|10024.7|10032.7|10030.7|10017.7|10015.7|127
1603782300000|2020-10-27 07:05:00|10026.2|10024.2|10015.7|10013.7|10026.7|10024.7|10012.7|10010.7|124
1603782600000|2020-10-27 07:10:00|10016.2|10014.2|10013.7|10011.7|10023.7|10021.7|10013.7|10011.7|58
1603782900000|2020-10-27 07:15:00|10014.2|10012.2|10012.7|10010.7|10015.7|10013.7|10006.2|10004.2|41
1603783200000|2020-10-27 07:20:00|10013.2|10011.2|10017.7|10015.7|10018.7|10016.7|10013.2|10011.2|28
1603783500000|2020-10-27 07:25:00|10018.2|10016.2|10012.7|10010.7|10018.7|10016.7|10011.2|10009.2|53
1603783800000|2020-10-27 07:30:00|10013.2|10011.2|10009.7|10007.7|10013.7|10011.7|10007.7|10005.7|24
1603784100000|2020-10-27 07:35:00|10010.2|10008.2|10010.7|10008.7|10012.2|10010.2|10007.7|10005.7|18
1603784400000|2020-10-27 07:40:00|10012.2|10010.2|10015.7|10013.7|10020.2|10018.2|10011.2|10009.2|99
1603784700000|2020-10-27 07:45:00|10015.2|10013.2|10019.7|10017.7|10021.2|10019.2|10015.2|10013.2|76
1603785000000|2020-10-27 07:50:00|10020.2|10018.2|10015.7|10013.7|10022.2|10020.2|10013.7|10011.7|56
1603785300000|2020-10-27 07:55:00|10015.2|10013.2|10016.2|10014.2|10020.7|10018.7|10012.7|10010.7|97
1603785600000|2020-10-27 08:00:00|10018.7|10016.7|9985.7|9983.7|10020.7|10018.7|9976.7|9974.7|1198
1603785900000|2020-10-27 08:05:00|9986.2|9984.2|9984.7|9982.7|10003.7|10001.7|9984.2|9982.2|390
1603786200000|2020-10-27 08:10:00|9984.2|9982.2|9973.7|9971.7|9988.7|9986.7|9968.7|9966.7|748
1603786500000|2020-10-27 08:15:00|9974.7|9972.7|9989.7|9987.7|9989.7|9987.7|9974.7|9972.7|436
1603786800000|2020-10-27 08:20:00|9990.2|9988.2|9968.7|9966.7|9990.2|9988.2|9958.7|9956.7|612
1603787100000|2020-10-27 08:25:00|9969.2|9967.2|9951.7|9949.7|9971.7|9969.7|9950.7|9948.7|418
1603787400000|2020-10-27 08:30:00|9951.2|9949.2|9950.7|9948.7|9963.7|9961.7|9946.7|9944.7|660
1603787700000|2020-10-27 08:35:00|9950.2|9948.2|9935.2|9933.2|9950.7|9948.7|9934.7|9932.7|626
1603788000000|2020-10-27 08:40:00|9935.4|9933.4|9942.4|9940.4|9956.4|9954.4|9935.4|9933.4|462
1603788300000|2020-10-27 08:45:00|9944.4|9942.4|9957.9|9955.9|9961.4|9959.4|9940.4|9938.4|394
1603788600000|2020-10-27 08:50:00|9958.4|9956.4|9965.9|9963.9|9973.4|9971.4|9954.9|9952.9|355
1603788900000|2020-10-27 08:55:00|9965.4|9963.4|9970.4|9968.4|9972.4|9970.4|9964.4|9962.4|286
1603789200000|2020-10-27 09:00:00|9969.9|9967.9|9962.9|9960.9|9970.4|9968.4|9959.4|9957.4|279
1603789500000|2020-10-27 09:05:00|9963.9|9961.9|9930.4|9928.4|9963.9|9961.9|9930.4|9928.4|605
1603789800000|2020-10-27 09:10:00|9930.9|9928.9|9925.4|9923.4|9935.4|9933.4|9919.9|9917.9|502
1603790100000|2020-10-27 09:15:00|9924.9|9922.9|9919.9|9917.9|9928.4|9926.4|9915.9|9913.9|424
1603790400000|2020-10-27 09:20:00|9920.4|9918.4|9920.9|9918.9|9931.4|9929.4|9916.4|9914.4|444
1603790700000|2020-10-27 09:25:00|9921.4|9919.4|9934.4|9932.4|9936.4|9934.4|9920.9|9918.9|371
1603791000000|2020-10-27 09:30:00|9934.9|9932.9|9949.4|9947.4|9950.9|9948.9|9932.4|9930.4|333
1603791300000|2020-10-27 09:35:00|9948.9|9946.9|9946.4|9944.4|9948.9|9946.9|9938.4|9936.4|270
1603791600000|2020-10-27 09:40:00|9947.4|9945.4|9934.9|9932.9|9949.9|9947.9|9934.9|9932.9|384
1603791900000|2020-10-27 09:45:00|9935.4|9933.4|9932.9|9930.9|9937.4|9935.4|9930.4|9928.4|166
1603792200000|2020-10-27 09:50:00|9933.4|9931.4|9929.4|9927.4|9935.9|9933.9|9926.4|9924.4|300
1603792500000|2020-10-27 09:55:00|9928.4|9926.4|9936.4|9934.4|9936.4|9934.4|9918.9|9916.9|407
1603792800000|2020-10-27 10:00:00|9936.9|9934.9|9944.4|9942.4|9946.9|9944.9|9936.4|9934.4|264
1603793100000|2020-10-27 10:05:00|9944.9|9942.9|9952.4|9950.4|9955.4|9953.4|9943.4|9941.4|112
1603793400000|2020-10-27 10:10:00|9952.9|9950.9|9952.9|9950.9|9958.4|9956.4|9949.4|9947.4|215
1603793700000|2020-10-27 10:15:00|9953.4|9951.4|9956.4|9954.4|9956.9|9954.9|9945.9|9943.9|216
1603794000000|2020-10-27 10:20:00|9956.9|9954.9|9952.9|9950.9|9961.9|9959.9|9951.4|9949.4|133
1603794300000|2020-10-27 10:25:00|9953.4|9951.4|9957.9|9955.9|9959.4|9957.4|9952.4|9950.4|135
1603794600000|2020-10-27 10:30:00|9958.4|9956.4|9967.4|9965.4|9969.9|9967.9|9957.9|9955.9|165
1603794900000|2020-10-27 10:35:00|9967.9|9965.9|9960.9|9958.9|9968.4|9966.4|9960.4|9958.4|167
1603795200000|2020-10-27 10:40:00|9960.4|9958.4|9966.4|9964.4|9969.4|9967.4|9957.9|9955.9|158
1603795500000|2020-10-27 10:45:00|9965.9|9963.9|9961.9|9959.9|9967.4|9965.4|9957.4|9955.4|94
1603795800000|2020-10-27 10:50:00|9962.4|9960.4|9966.9|9964.9|9967.9|9965.9|9960.9|9958.9|73
1603796100000|2020-10-27 10:55:00|9967.4|9965.4|9975.4|9973.4|9980.4|9978.4|9964.9|9962.9|320
1603796400000|2020-10-27 11:00:00|9975.9|9973.9|9972.4|9970.4|9981.4|9979.4|9972.4|9970.4|204
1603796700000|2020-10-27 11:05:00|9972.9|9970.9|9974.4|9972.4|9977.9|9975.9|9970.4|9968.4|97
1603797000000|2020-10-27 11:10:00|9974.9|9972.9|9979.9|9977.9|9980.9|9978.9|9974.9|9972.9|282
1603797300000|2020-10-27 11:15:00|9979.4|9977.4|9980.4|9978.4|9981.9|9979.9|9974.9|9972.9|93
1603797600000|2020-10-27 11:20:00|9980.9|9978.9|9972.4|9970.4|9981.4|9979.4|9972.4|9970.4|107
1603797900000|2020-10-27 11:25:00|9972.9|9970.9|9981.4|9979.4|9982.4|9980.4|9972.9|9970.9|140
1603798200000|2020-10-27 11:30:00|9980.9|9978.9|9984.4|9982.4|9984.4|9982.4|9979.4|9977.4|103
1603798500000|2020-10-27 11:35:00|9984.9|9982.9|9981.4|9979.4|9986.9|9984.9|9978.4|9976.4|216
1603798800000|2020-10-27 11:40:00|9980.9|9978.9|9979.9|9977.9|9982.4|9980.4|9978.9|9976.9|49
1603799100000|2020-10-27 11:45:00|9980.4|9978.4|9979.4|9977.4|9981.4|9979.4|9977.9|9975.9|57
1603799400000|2020-10-27 11:50:00|9979.9|9977.9|9982.4|9980.4|9984.4|9982.4|9976.4|9974.4|153
1603799700000|2020-10-27 11:55:00|9981.4|9979.4|9978.4|9976.4|9982.4|9980.4|9977.4|9975.4|73
1603800000000|2020-10-27 12:00:00|9978.9|9976.9|9972.9|9970.9|9981.4|9979.4|9972.4|9970.4|127
1603800300000|2020-10-27 12:05:00|9972.4|9970.4|9974.9|9972.9|9977.4|9975.4|9970.9|9968.9|119
1603800600000|2020-10-27 12:10:00|9974.4|9972.4|9968.4|9966.4|9974.4|9972.4|9966.4|9964.4|119
1603800900000|2020-10-27 12:15:00|9967.9|9965.9|9970.9|9968.9|9971.9|9969.9|9966.4|9964.4|179
1603801200000|2020-10-27 12:20:00|9971.4|9969.4|9969.4|9967.4|9971.9|9969.9|9968.4|9966.4|111
1603801500000|2020-10-27 12:25:00|9969.9|9967.9|9965.9|9963.9|9970.4|9968.4|9964.4|9962.4|95
1603801800000|2020-10-27 12:30:00|9965.4|9963.4|9969.9|9967.9|9972.4|9970.4|9964.9|9962.9|113
1603802100000|2020-10-27 12:35:00|9969.4|9967.4|9964.4|9962.4|9970.4|9968.4|9964.4|9962.4|59
1603802400000|2020-10-27 12:40:00|9964.5|9962.5|9959|9957|9966|9964|9956.5|9954.5|97
1603802700000|2020-10-27 12:45:00|9958.5|9956.5|9949.5|9947.5|9959.5|9957.5|9948.5|9946.5|107
1603803000000|2020-10-27 12:50:00|9950|9948|9936.5|9934.5|9950.5|9948.5|9936.5|9934.5|177
1603803300000|2020-10-27 12:55:00|9936|9934|9937|9935|9938.5|9936.5|9932.5|9930.5|134
1603803600000|2020-10-27 13:00:00|9936.5|9934.5|9934|9932|9936.5|9934.5|9931.5|9929.5|285
1603803900000|2020-10-27 13:05:00|9933.5|9931.5|9941.5|9939.5|9941.5|9939.5|9932.5|9930.5|306
1603804200000|2020-10-27 13:10:00|9941|9939|9942|9940|9948|9946|9940|9938|380
1603804500000|2020-10-27 13:15:00|9942.5|9940.5|9944.5|9942.5|9945|9943|9940.5|9938.5|120
1603804800000|2020-10-27 13:20:00|9944|9942|9934.5|9932.5|9944|9942|9933.5|9931.5|223
1603805100000|2020-10-27 13:25:00|9934|9932|9933|9931|9936.5|9934.5|9932.5|9930.5|208
1603805400000|2020-10-27 13:30:00|9933.5|9931.5|9932.5|9930.5|9934.5|9932.5|9922.5|9920.5|429
1603805700000|2020-10-27 13:35:00|9932|9930|9941|9939|9941.5|9939.5|9928.5|9926.5|442
1603806000000|2020-10-27 13:40:00|9941.5|9939.5|9931.5|9929.5|9941.5|9939.5|9927|9925|283
1603806300000|2020-10-27 13:45:00|9931|9929|9920.5|9918.5|9934.5|9932.5|9916|9914|321
1603806600000|2020-10-27 13:50:00|9921|9919|9930.5|9928.5|9930.5|9928.5|9918.5|9916.5|477
1603806900000|2020-10-27 13:55:00|9930|9928|9927.5|9925.5|9932|9930|9924|9922|239
1603807200000|2020-10-27 14:00:00|9928|9926|9919|9917|9929|9927|9918|9916|302
1603807500000|2020-10-27 14:05:00|9918.5|9916.5|9918.5|9916.5|9925|9923|9915|9913|267
1603807800000|2020-10-27 14:10:00|9919|9917|9908.5|9906.5|9920.5|9918.5|9907|9905|390
1603808100000|2020-10-27 14:15:00|9909|9907|9892.5|9890.5|9911.5|9909.5|9892.5|9890.5|289
1603808400000|2020-10-27 14:20:00|9893|9891|9885.5|9883.5|9894|9892|9881|9879|319
1603808700000|2020-10-27 14:25:00|9886|9884|9880.5|9878.5|9888|9886|9877.5|9875.5|429
1603809000000|2020-10-27 14:30:00|9880|9878|9886|9884|9886.5|9884.5|9874.5|9872.5|473
1603809300000|2020-10-27 14:35:00|9885.5|9883.5|9899|9897|9899.5|9897.5|9884.5|9882.5|506
1603809600000|2020-10-27 14:40:00|9898.5|9896.5|9891.5|9889.5|9899.5|9897.5|9887.5|9885.5|365
1603809900000|2020-10-27 14:45:00|9892|9890|9898|9896|9904|9902|9889.5|9887.5|311
1603810200000|2020-10-27 14:50:00|9897.5|9895.5|9885|9883|9901.5|9899.5|9882|9880|393
1603810500000|2020-10-27 14:55:00|9885.5|9883.5|9866.5|9864.5|9886.5|9884.5|9866|9864|702
1603810800000|2020-10-27 15:00:00|9866|9864|9878|9876|9879|9877|9864.5|9862.5|752
1603811100000|2020-10-27 15:05:00|9878.5|9876.5|9875.5|9873.5|9880.5|9878.5|9872.5|9870.5|306
1603811400000|2020-10-27 15:10:00|9876.8|9874.8|9878.8|9876.8|9888.8|9886.8|9875.8|9873.8|239
1603811700000|2020-10-27 15:15:00|9878.3|9876.3|9873.8|9871.8|9880.8|9878.8|9871.3|9869.3|302
1603812000000|2020-10-27 15:20:00|9873.3|9871.3|9879.3|9877.3|9880.8|9878.8|9872.8|9870.8|381
1603812300000|2020-10-27 15:25:00|9878.8|9876.8|9871.8|9869.8|9885.8|9883.8|9868.8|9866.8|477
1603812600000|2020-10-27 15:30:00|9872.3|9870.3|9865.8|9863.8|9872.8|9870.8|9862.8|9860.8|584
1603812900000|2020-10-27 15:35:00|9866.3|9864.3|9874.8|9872.8|9874.8|9872.8|9863.8|9861.8|209
1603813200000|2020-10-27 15:40:00|9875.3|9873.3|9875.3|9873.3|9878.3|9876.3|9869.3|9867.3|252
1603813500000|2020-10-27 15:45:00|9875.8|9873.8|9886.8|9884.8|9888.3|9886.3|9875.8|9873.8|303
1603813800000|2020-10-27 15:50:00|9887.3|9885.3|9885.3|9883.3|9889.3|9887.3|9880.8|9878.8|176
1603814100000|2020-10-27 15:55:00|9884.8|9882.8|9887.8|9885.8|9888.8|9886.8|9882.8|9880.8|401
1603814400000|2020-10-27 16:00:00|9888.3|9886.3|9892.3|9890.3|9895.8|9893.8|9885.8|9883.8|266
1603814700000|2020-10-27 16:05:00|9892.8|9890.8|9889.8|9887.8|9895.8|9893.8|9886.8|9884.8|303
1603815000000|2020-10-27 16:10:00|9889.3|9887.3|9882.3|9880.3|9891.8|9889.8|9882.3|9880.3|266
1603815300000|2020-10-27 16:15:00|9882.8|9880.8|9896.3|9894.3|9896.8|9894.8|9882.8|9880.8|548
1603815600000|2020-10-27 16:20:00|9896.8|9894.8|9899.8|9897.8|9905.8|9903.8|9895.8|9893.8|464
1603815900000|2020-10-27 16:25:00|9900.3|9898.3|9887.3|9885.3|9906.8|9904.8|9885.8|9883.8|1582
1603816200000|2020-10-27 16:30:00|9886.8|9884.8|9873.8|9871.8|9891.8|9889.8|9873.8|9871.8|1227
1603816500000|2020-10-27 16:35:00|9874.3|9872.3|9885.3|9883.3|9885.8|9883.8|9870.3|9868.3|692
1603816800000|2020-10-27 16:40:00|9884.8|9882.8|9869.8|9867.8|9885.8|9883.8|9868.8|9866.8|159
1603817100000|2020-10-27 16:45:00|9870.3|9868.3|9870.8|9868.8|9873.8|9871.8|9867.8|9865.8|83
1603817400000|2020-10-27 16:50:00|9870.3|9868.3|9870.3|9868.3|9872.3|9870.3|9866.8|9864.8|144
1603817700000|2020-10-27 16:55:00|9870.8|9868.8|9871.8|9869.8|9872.8|9870.8|9862.8|9860.8|76
1603818000000|2020-10-27 17:00:00|9872.3|9870.3|9868.8|9866.8|9873.8|9871.8|9867.8|9865.8|40
1603818300000|2020-10-27 17:05:00|9869.3|9867.3|9873.8|9871.8|9873.8|9871.8|9868.3|9866.3|83
1603818600000|2020-10-27 17:10:00|9874.8|9872.8|9874.8|9872.8|9877.8|9875.8|9872.8|9870.8|220
1603818900000|2020-10-27 17:15:00|9875.3|9873.3|9873.3|9871.3|9878.3|9876.3|9871.8|9869.8|68
1603819200000|2020-10-27 17:20:00|9873.8|9871.8|9881.8|9879.8|9882.3|9880.3|9868.3|9866.3|47
1603819500000|2020-10-27 17:25:00|9881.3|9879.3|9882.8|9880.8|9883.8|9881.8|9877.8|9875.8|54
1603819800000|2020-10-27 17:30:00|9882.3|9880.3|9885.8|9883.8|9889.8|9887.8|9880.8|9878.8|100
1603820100000|2020-10-27 17:35:00|9885.3|9883.3|9881.8|9879.8|9885.8|9883.8|9881.8|9879.8|64
1603820400000|2020-10-27 17:40:00|9882.3|9880.3|9879.3|9877.3|9884.8|9882.8|9878.3|9876.3|38
1603820700000|2020-10-27 17:45:00|9878.8|9876.8|9883.8|9881.8|9883.8|9881.8|9876.8|9874.8|31
1603821000000|2020-10-27 17:50:00|9883.3|9881.3|9879.8|9877.8|9885.3|9883.3|9876.8|9874.8|32
1603821300000|2020-10-27 17:55:00|9880.8|9878.8|9872.8|9870.8|9880.8|9878.8|9872.8|9870.8|44
1603821600000|2020-10-27 18:00:00|9873.3|9871.3|9872.8|9870.8|9876.8|9874.8|9872.8|9870.8|36
1603821900000|2020-10-27 18:05:00|9873.3|9871.3|9871.3|9869.3|9874.8|9872.8|9869.8|9867.8|31
1603822200000|2020-10-27 18:10:00|9871.8|9869.8|9867.3|9865.3|9871.8|9869.8|9865.8|9863.8|18
1603822500000|2020-10-27 18:15:00|9866.8|9864.8|9860.8|9858.8|9868.3|9866.3|9859.8|9857.8|30
1603822800000|2020-10-27 18:20:00|9860.3|9858.3|9864.3|9862.3|9866.3|9864.3|9859.3|9857.3|29
1603823100000|2020-10-27 18:25:00|9864.8|9862.8|9866.8|9864.8|9866.8|9864.8|9862.3|9860.3|42
1603823400000|2020-10-27 18:30:00|9867.3|9865.3|9870.3|9868.3|9870.8|9868.8|9865.3|9863.3|15
1603823700000|2020-10-27 18:35:00|9870.8|9868.8|9865.3|9863.3|9872.3|9870.3|9864.3|9862.3|34
1603824000000|2020-10-27 18:40:00|9863.8|9861.8|9862.3|9860.3|9867.3|9865.3|9860.8|9858.8|24
1603824300000|2020-10-27 18:45:00|9861.8|9859.8|9863.8|9861.8|9867.3|9865.3|9858.3|9856.3|23
1603824600000|2020-10-27 18:50:00|9863.3|9861.3|9862.8|9860.8|9864.3|9862.3|9858.3|9856.3|22
1603824900000|2020-10-27 18:55:00|9862.3|9860.3|9865.3|9863.3|9866.3|9864.3|9860.3|9858.3|20
1603825200000|2020-10-27 19:00:00|9865.8|9863.8|9864.3|9862.3|9867.8|9865.8|9862.8|9860.8|44
1603825500000|2020-10-27 19:05:00|9863.8|9861.8|9857.8|9855.8|9864.8|9862.8|9857.8|9855.8|34
1603825800000|2020-10-27 19:10:00|9858.3|9856.3|9859.3|9857.3|9860.8|9858.8|9857.3|9855.3|27
1603826100000|2020-10-27 19:15:00|9858.8|9856.8|9858.8|9856.8|9859.3|9857.3|9856.8|9854.8|39
1603826400000|2020-10-27 19:20:00|9858.3|9856.3|9863.3|9861.3|9864.8|9862.8|9857.8|9855.8|36
1603826700000|2020-10-27 19:25:00|9862.8|9860.8|9862.3|9860.3|9863.8|9861.8|9860.8|9858.8|22
1603827000000|2020-10-27 19:30:00|9861.8|9859.8|9860.3|9858.3|9863.8|9861.8|9858.8|9856.8|28
1603827300000|2020-10-27 19:35:00|9860.8|9858.8|9863.8|9861.8|9865.3|9863.3|9860.3|9858.3|17
1603827600000|2020-10-27 19:40:00|9863.3|9861.3|9863.3|9861.3|9867.3|9865.3|9862.8|9860.8|17
1603827900000|2020-10-27 19:45:00|9863.8|9861.8|9857.3|9855.3|9864.8|9862.8|9856.8|9854.8|63
1603828200000|2020-10-27 19:50:00|9856.8|9854.8|9871.3|9869.3|9871.3|9869.3|9856.8|9854.8|71
1603828500000|2020-10-27 19:55:00|9871.8|9869.8|9869.8|9867.8|9873.3|9871.3|9864.8|9862.8|115
1603828800000|2020-10-27 20:00:00|9871.8|9869.8|9870.8|9868.8|9873.3|9871.3|9868.3|9866.3|28
1603829100000|2020-10-27 20:05:00|9870.3|9868.3|9862.3|9860.3|9871.3|9869.3|9861.8|9859.8|20
1603829400000|2020-10-27 20:10:00|9861.8|9859.8|9863.8|9861.8|9866.3|9864.3|9858.8|9856.8|8
1603829700000|2020-10-27 20:15:00|9864.3|9862.3|9862.3|9860.3|9865.8|9863.8|9861.8|9859.8|8
1603830000000|2020-10-27 20:20:00|9862.8|9860.8|9864.3|9862.3|9864.3|9862.3|9862.8|9860.8|3
1603830300000|2020-10-27 20:25:00|9864.8|9862.8|9862.3|9860.3|9865.8|9863.8|9862.3|9860.3|12
1603830600000|2020-10-27 20:30:00|9861.8|9859.8|9856.8|9854.8|9861.8|9859.8|9856.8|9854.8|18
1603830900000|2020-10-27 20:35:00|9856.3|9854.3|9851.8|9849.8|9856.3|9854.3|9851.8|9849.8|11
1603831200000|2020-10-27 20:40:00|9849.8|9847.8|9839.8|9837.8|9849.8|9847.8|9839.8|9837.8|0
1603831500000|2020-10-27 20:45:00|9838.3|9836.3|9832.8|9830.8|9838.3|9836.3|9832.8|9830.8|0
1603831800000|2020-10-27 20:50:00|9833.3|9831.3|9833.8|9831.8|9833.8|9831.8|9832.8|9830.8|0
1603832100000|2020-10-27 20:55:00|9834.3|9832.3|9833.4|9827.4|9835.8|9832.8|9830.3|9827.2|0
1603832400000|2020-10-27 21:00:00|9833.7|9827.7|9834.6|9828.6|9835.4|9829.4|9833.4|9827.4|0
1603832700000|2020-10-27 21:05:00|9834.9|9828.9|9833.2|9827.2|9835.4|9829.4|9833.2|9827.2|0
1603833000000|2020-10-27 21:10:00|9832.9|9826.9|9830.3|9824.3|9832.9|9826.9|9828.8|9822.8|0
1603833300000|2020-10-27 21:15:00|9830|9824|9826.1|9820.1|9830|9824|9825.4|9819.4|0
1603833600000|2020-10-27 21:20:00|9825.6|9819.6|9824.9|9818.9|9826.3|9820.3|9824.9|9818.9|0
1603833900000|2020-10-27 21:25:00|9825.1|9819.1|9825.8|9819.8|9826.6|9820.6|9823.7|9817.7|0
1603834200000|2020-10-27 21:30:00|9826.1|9820.1|9826.1|9820.1|9826.8|9820.8|9826.1|9820.1|0
1603834500000|2020-10-27 21:35:00|9826.3|9820.3|9826.8|9820.8|9826.8|9820.8|9825.1|9819.1|0
1603834800000|2020-10-27 21:40:00|9826.3|9820.3|9828.5|9822.5|9829.5|9823.5|9825.6|9819.6|0
1603835100000|2020-10-27 21:45:00|9828.3|9822.3|9829|9823|9829|9823|9828.3|9822.3|0
1603835400000|2020-10-27 21:50:00|9828.5|9822.5|9833.8|9827.8|9833.8|9827.8|9828.3|9822.3|0
1603835700000|2020-10-27 21:55:00|9834.6|9828.6|9834.3|9828.3|9840.1|9834.1|9834.1|9828.1|0
1603836000000|2020-10-27 22:00:00|9834.5|9828.5|9825.1|9819.1|9835.2|9829.2|9824.5|9818.5|0
1603836300000|2020-10-27 22:05:00|9825.2|9819.2|9813.9|9807.9|9825.7|9819.7|9813.9|9807.9|0
1603836600000|2020-10-27 22:10:00|9814|9808|9805.6|9799.6|9815.6|9809.6|9803|9797|0
1603836900000|2020-10-27 22:15:00|9805.5|9799.5|9801|9795|9809|9803|9800.2|9794.2|0
1603837200000|2020-10-27 22:20:00|9801.1|9795.1|9801.9|9795.9|9805.1|9799.1|9801|9795|0
1603837500000|2020-10-27 22:25:00|9802.7|9796.7|9802.4|9796.4|9804.7|9798.7|9801|9795|0
1603837800000|2020-10-27 22:30:00|9802.7|9796.7|9803.4|9797.4|9804.6|9798.6|9800.8|9794.8|0
1603838100000|2020-10-27 22:35:00|9803.1|9797.1|9805.7|9799.7|9807.4|9801.4|9803.1|9797.1|0
1603838400000|2020-10-27 22:40:00|9806|9800|9805.1|9799.1|9807.4|9801.4|9804.6|9798.6|0
1603838700000|2020-10-27 22:45:00|9804.8|9798.8|9804|9798|9805.7|9799.7|9804|9798|0
1603839000000|2020-10-27 22:50:00|9804.1|9798.1|9802.9|9796.9|9804.6|9798.6|9801.7|9795.7|0
1603839300000|2020-10-27 22:55:00|9803.1|9797.1|9804|9798|9806.3|9800.3|9802.9|9796.9|0
1603839600000|2020-10-27 23:00:00|9804.3|9798.3|9809.6|9803.6|9810.2|9804.2|9804.3|9798.3|0
1603839900000|2020-10-27 23:05:00|9809.7|9803.7|9809.6|9803.6|9811.1|9805.1|9809|9803|0
1603840200000|2020-10-27 23:10:00|9809.7|9803.7|9810.2|9804.2|9811.3|9805.3|9809|9803|0
1603840500000|2020-10-27 23:15:00|9810.3|9804.3|9810.8|9804.8|9811.3|9805.3|9810.3|9804.3|0
1603840800000|2020-10-27 23:20:00|9810.9|9804.9|9812.5|9806.5|9814.2|9808.2|9810.8|9804.8|0
1603841100000|2020-10-27 23:25:00|9812.8|9806.8|9813.1|9807.1|9813.6|9807.6|9812.5|9806.5|0
1603841400000|2020-10-27 23:30:00|9813|9807|9813.1|9807.1|9814.2|9808.2|9812.5|9806.5|0
1603841700000|2020-10-27 23:35:00|9813|9807|9815.4|9809.4|9815.4|9809.4|9812.5|9806.5|0
1603842000000|2020-10-27 23:40:00|9815.3|9809.3|9814.8|9808.8|9816.2|9810.2|9814.2|9808.2|0
1603842300000|2020-10-27 23:45:00|9814.7|9808.7|9814.2|9808.2|9814.7|9808.7|9812.5|9806.5|0
1603842600000|2020-10-27 23:50:00|9814.3|9808.3|9815.9|9809.9|9815.9|9809.9|9813.6|9807.6|0
1603842900000|2020-10-27 23:55:00|9815.4|9809.4|9818.2|9812.2|9820.8|9814.8|9815.4|9809.4|0
1603843200000|2020-10-28 00:00:00|9818.3|9812.3|9820.1|9814.1|9820.7|9814.7|9816.5|9810.5|0
1603843500000|2020-10-28 00:05:00|9820|9814|9815.5|9809.5|9821.2|9815.2|9811.5|9805.5|0
1603843800000|2020-10-28 00:10:00|9815.8|9809.8|9827.3|9821.3|9827.9|9821.9|9815.8|9809.8|0
1603844100000|2020-10-28 00:15:00|9827.4|9821.4|9832.4|9826.4|9842.7|9836.7|9826.8|9820.8|0
1603844400000|2020-10-28 00:20:00|9831.6|9825.6|9832.3|9826.3|9832.4|9826.4|9822|9816|0
1603844700000|2020-10-28 00:25:00|9832.4|9826.4|9834.7|9828.7|9837.2|9831.2|9832.1|9826.1|0
1603845000000|2020-10-28 00:30:00|9834.8|9828.8|9829.5|9823.5|9834.8|9828.8|9829.5|9823.5|0
1603845300000|2020-10-28 00:35:00|9829.3|9823.3|9821.7|9815.7|9829.3|9823.3|9819.1|9813.1|0
1603845600000|2020-10-28 00:40:00|9820.8|9814.8|9821.7|9815.7|9821.7|9815.7|9819.1|9813.1|0
1603845900000|2020-10-28 00:45:00|9821.6|9815.6|9825.6|9819.6|9825.6|9819.6|9819|9813|0
1603846200000|2020-10-28 00:50:00|9826|9820|9826.5|9820.5|9829.3|9823.3|9823.9|9817.9|0
1603846500000|2020-10-28 00:55:00|9826.6|9820.6|9823.9|9817.9|9826.6|9820.6|9818.8|9812.8|0
1603846800000|2020-10-28 01:00:00|9824|9818|9829.2|9823.2|9829.2|9823.2|9823.9|9817.9|0
1603847100000|2020-10-28 01:05:00|9829.1|9823.1|9829.2|9823.2|9829.2|9823.2|9829.1|9823.1|0
1603847400000|2020-10-28 01:10:00|9829.3|9823.3|9831.9|9825.9|9834.5|9828.5|9829.2|9823.2|0
1603847700000|2020-10-28 01:15:00|9832|9826|9832|9826|9833.4|9827.4|9829.3|9823.3|0
1603848000000|2020-10-28 01:20:00|9832.1|9826.1|9826.9|9820.9|9832.1|9826.1|9824.4|9818.4|0
1603848300000|2020-10-28 01:25:00|9826.5|9820.5|9824.6|9818.6|9827|9821|9824.3|9818.3|0
1603848600000|2020-10-28 01:30:00|9824.5|9818.5|9827.1|9821.1|9834.8|9828.8|9821.9|9815.9|0
1603848900000|2020-10-28 01:35:00|9827|9821|9823.1|9817.1|9832.4|9826.4|9821.9|9815.9|0
1603849200000|2020-10-28 01:40:00|9823.5|9817.5|9824.5|9818.5|9829.7|9823.7|9821.9|9815.9|0
1603849500000|2020-10-28 01:45:00|9825.4|9819.4|9824.1|9818.1|9829.6|9823.6|9821.6|9815.6|0
1603849800000|2020-10-28 01:50:00|9823.6|9817.6|9814.2|9808.2|9824.1|9818.1|9814.1|9808.1|0
1603850100000|2020-10-28 01:55:00|9814.3|9808.3|9814.3|9808.3|9816.8|9810.8|9814.2|9808.2|0
1603850400000|2020-10-28 02:00:00|9814.4|9808.4|9809.1|9803.1|9814.4|9808.4|9806.6|9800.6|0
1603850700000|2020-10-28 02:05:00|9809.2|9803.2|9801.5|9795.5|9809.2|9803.2|9801.5|9795.5|0
1603851000000|2020-10-28 02:10:00|9801.4|9795.4|9803.9|9797.9|9806.4|9800.4|9798.7|9792.7|0
1603851300000|2020-10-28 02:15:00|9804.8|9798.8|9798.9|9792.9|9806.5|9800.5|9796.3|9790.3|0
1603851600000|2020-10-28 02:20:00|9798|9792|9805.9|9799.9|9805.9|9799.9|9796.4|9790.4|0
1603851900000|2020-10-28 02:25:00|9805|9799|9808.2|9802.2|9808.2|9802.2|9803.4|9797.4|0
1603852200000|2020-10-28 02:30:00|9805.7|9799.7|9805.8|9799.8|9810.9|9804.9|9805.7|9799.7|0
1603852500000|2020-10-28 02:35:00|9805.9|9799.9|9811.2|9805.2|9813.7|9807.7|9805.9|9799.9|0
1603852800000|2020-10-28 02:40:00|9811.1|9805.1|9808.6|9802.6|9811.3|9805.3|9808.6|9802.6|0
1603853100000|2020-10-28 02:45:00|9808.7|9802.7|9808.7|9802.7|9811.3|9805.3|9806.1|9800.1|0
1603853400000|2020-10-28 02:50:00|9808.6|9802.6|9808.8|9802.8|9808.8|9802.8|9806.1|9800.1|0
1603853700000|2020-10-28 02:55:00|9811.4|9805.4|9811.4|9805.4|9811.6|9805.6|9811.3|9805.3|0
1603854000000|2020-10-28 03:00:00|9811.5|9805.5|9808.8|9802.8|9814|9808|9808.8|9802.8|0
1603854300000|2020-10-28 03:05:00|9808.9|9802.9|9811.5|9805.5|9814|9808|9808.8|9802.8|0
1603854600000|2020-10-28 03:10:00|9811.4|9805.4|9808.9|9802.9|9814|9808|9808.8|9802.8|0
1603854900000|2020-10-28 03:15:00|9809|9803|9811.5|9805.5|9811.6|9805.6|9808.9|9802.9|0
1603855200000|2020-10-28 03:20:00|9811.6|9805.6|9813.1|9807.1|9813.1|9807.1|9811.3|9805.3|0
1603855500000|2020-10-28 03:25:00|9812.2|9806.2|9813.6|9807.6|9813.7|9807.7|9810.5|9804.5|0
1603855800000|2020-10-28 03:30:00|9813.5|9807.5|9813.4|9807.4|9813.6|9807.6|9811|9805|0
1603856100000|2020-10-28 03:35:00|9813.3|9807.3|9813.3|9807.3|9813.5|9807.5|9810.8|9804.8|0
1603856400000|2020-10-28 03:40:00|9812.9|9806.9|9811.5|9805.5|9812.9|9806.9|9808.3|9802.3|0
1603856700000|2020-10-28 03:45:00|9811.4|9805.4|9809.6|9803.6|9811.5|9805.5|9808.9|9802.9|0
1603857000000|2020-10-28 03:50:00|9810.5|9804.5|9809.6|9803.6|9812.2|9806.2|9809.6|9803.6|0
1603857300000|2020-10-28 03:55:00|9809.7|9803.7|9812.1|9806.1|9812.2|9806.2|9809.7|9803.7|0
1603857600000|2020-10-28 04:00:00|9812.2|9806.2|9812.2|9806.2|9814.8|9808.8|9812.1|9806.1|0
1603857900000|2020-10-28 04:05:00|9812.1|9806.1|9814.5|9808.5|9814.7|9808.7|9812.1|9806.1|0
1603858200000|2020-10-28 04:10:00|9814.4|9808.4|9811.8|9805.8|9814.4|9808.4|9809.3|9803.3|0
1603858500000|2020-10-28 04:15:00|9811.7|9805.7|9809|9803|9811.7|9805.7|9808.9|9802.9|0
1603858800000|2020-10-28 04:20:00|9809.1|9803.1|9814.9|9808.9|9815|9809|9809|9803|0
1603859100000|2020-10-28 04:25:00|9814.8|9808.8|9814.8|9808.8|9814.9|9808.9|9809.8|9803.8|0
1603859400000|2020-10-28 04:30:00|9813.9|9807.9|9813|9807|9814.9|9808.9|9809.8|9803.8|0
1603859700000|2020-10-28 04:35:00|9813.1|9807.1|9813.3|9807.3|9813.3|9807.3|9813|9807|0
1603860000000|2020-10-28 04:40:00|9813.2|9807.2|9813.5|9807.5|9815.8|9809.8|9813.2|9807.2|0
1603860300000|2020-10-28 04:45:00|9813.6|9807.6|9813.6|9807.6|9816.1|9810.1|9813.5|9807.5|0
1603860600000|2020-10-28 04:50:00|9814.4|9808.4|9816|9810|9816|9810|9813.5|9807.5|0
1603860900000|2020-10-28 04:55:00|9815.2|9809.2|9816.3|9810.3|9816.3|9810.3|9813.5|9807.5|0
1603861200000|2020-10-28 05:00:00|9816.4|9810.4|9816.2|9810.2|9816.4|9810.4|9816.1|9810.1|0
1603861500000|2020-10-28 05:05:00|9816.3|9810.3|9813.5|9807.5|9816.3|9810.3|9813.5|9807.5|0
1603861800000|2020-10-28 05:10:00|9814.4|9808.4|9816.1|9810.1|9818.6|9812.6|9814.4|9808.4|0
1603862100000|2020-10-28 05:15:00|9816.2|9810.2|9821.1|9815.1|9821.2|9815.2|9816.1|9810.1|0
1603862400000|2020-10-28 05:20:00|9823.7|9817.7|9826.4|9820.4|9826.4|9820.4|9821.2|9815.2|0
1603862700000|2020-10-28 05:25:00|9826.5|9820.5|9826.4|9820.4|9828.9|9822.9|9826.2|9820.2|0
1603863000000|2020-10-28 05:30:00|9827.3|9821.3|9826.4|9820.4|9829|9823|9823.8|9817.8|0
1603863300000|2020-10-28 05:35:00|9825.6|9819.6|9824|9818|9826.5|9820.5|9823.9|9817.9|0
1603863600000|2020-10-28 05:40:00|9824.1|9818.1|9831.9|9825.9|9831.9|9825.9|9824|9818|0
1603863900000|2020-10-28 05:45:00|9832|9826|9834.4|9828.4|9834.6|9828.6|9832|9826|0
1603864200000|2020-10-28 05:50:00|9834.3|9828.3|9831.8|9825.8|9834.6|9828.6|9831.8|9825.8|0
1603864500000|2020-10-28 05:55:00|9831.9|9825.9|9831.8|9825.8|9834.4|9828.4|9831.8|9825.8|0
1603864800000|2020-10-28 06:00:00|9831.9|9825.9|9837|9831|9837|9831|9831.8|9825.8|0
1603865100000|2020-10-28 06:05:00|9834.5|9828.5|9839.3|9833.3|9839.6|9833.6|9834.5|9828.5|0
1603865400000|2020-10-28 06:10:00|9839.4|9833.4|9834|9828|9839.5|9833.5|9834|9828|0
1603865700000|2020-10-28 06:15:00|9834.1|9828.1|9839|9833|9839.1|9833.1|9834|9828|0
1603866000000|2020-10-28 06:20:00|9839.1|9833.1|9831.4|9825.4|9839.1|9833.1|9831.4|9825.4|0
1603866300000|2020-10-28 06:25:00|9830.2|9824.2|9829.6|9823.6|9831.6|9825.6|9826.4|9820.4|0
1603866600000|2020-10-28 06:30:00|9830|9824|9826.3|9820.3|9830.9|9824.9|9823.2|9817.2|0
1603866900000|2020-10-28 06:35:00|9826.2|9820.2|9829.6|9823.6|9832.1|9826.1|9825|9819|0
1603867200000|2020-10-28 06:40:00|9829.5|9823.5|9832.2|9826.2|9832.3|9826.3|9829.4|9823.4|0
1603867500000|2020-10-28 06:45:00|9832.1|9826.1|9834.7|9828.7|9834.8|9828.8|9832.1|9826.1|0
1603867800000|2020-10-28 06:50:00|9834.6|9828.6|9791.1|9785.1|9834.6|9828.6|9791.1|9785.1|0
1603868100000|2020-10-28 06:55:00|9791|9785|9803.5|9797.5|9803.8|9797.8|9790.9|9784.9|0
1603868400000|2020-10-28 07:00:00|9827.8|9825.8|9812.3|9810.3|9830.3|9828.3|9808.8|9806.8|0
1603868700000|2020-10-28 07:05:00|9811.8|9809.8|9803.8|9801.8|9814.3|9812.3|9798.8|9796.8|0
1603869000000|2020-10-28 07:10:00|9803.3|9801.3|9804.8|9802.8|9808.8|9806.8|9797.8|9795.8|0
1603869300000|2020-10-28 07:15:00|9805.3|9803.3|9801.3|9799.3|9807.8|9805.8|9800.3|9798.3|0
1603869600000|2020-10-28 07:20:00|9801.8|9799.8|9786.8|9784.8|9802.3|9800.3|9785.3|9783.3|0
1603869900000|2020-10-28 07:25:00|9786.3|9784.3|9793.8|9791.8|9797.3|9795.3|9786.3|9784.3|0
1603870200000|2020-10-28 07:30:00|9795.3|9793.3|9794.3|9792.3|9796.3|9794.3|9786.8|9784.8|0
1603870500000|2020-10-28 07:35:00|9792.8|9790.8|9786.3|9784.3|9796.8|9794.8|9786.3|9784.3|0
1603870800000|2020-10-28 07:40:00|9786.8|9784.8|9785.3|9783.3|9789.8|9787.8|9781.8|9779.8|0
1603871100000|2020-10-28 07:45:00|9785.8|9783.8|9798.8|9796.8|9798.8|9796.8|9785.3|9783.3|0
1603871400000|2020-10-28 07:50:00|9798.3|9796.3|9796.8|9794.8|9799.3|9797.3|9795.3|9793.3|0
1603871700000|2020-10-28 07:55:00|9797.3|9795.3|9783.3|9781.3|9800.8|9798.8|9783.3|9781.3|0
1603872000000|2020-10-28 08:00:00|9784.3|9782.3|9786.3|9784.3|9808.3|9806.3|9781.8|9779.8|0
1603872300000|2020-10-28 08:05:00|9784.3|9782.3|9753.3|9751.3|9786.8|9784.8|9741.8|9739.8|0
1603872600000|2020-10-28 08:10:00|9752.3|9750.3|9724.8|9722.8|9754.3|9752.3|9716.3|9714.3|0
1603872900000|2020-10-28 08:15:00|9722.8|9720.8|9701.8|9699.8|9723.8|9721.8|9696.3|9694.3|0
1603873200000|2020-10-28 08:20:00|9701.3|9699.3|9704.8|9702.8|9723.3|9721.3|9693.8|9691.8|0
1603873500000|2020-10-28 08:25:00|9703.8|9701.8|9713.3|9711.3|9716.8|9714.8|9692.3|9690.3|0
1603873800000|2020-10-28 08:30:00|9712.8|9710.8|9695.3|9693.3|9713.3|9711.3|9693.8|9691.8|0
1603874100000|2020-10-28 08:35:00|9694.8|9692.8|9683.3|9681.3|9701.8|9699.8|9679.8|9677.8|0
1603874400000|2020-10-28 08:40:00|9681.9|9679.9|9695.4|9693.4|9702.4|9700.4|9677.9|9675.9|0
1603874700000|2020-10-28 08:45:00|9694.4|9692.4|9721.4|9719.4|9722.4|9720.4|9691.9|9689.9|0
1603875000000|2020-10-28 08:50:00|9721.9|9719.9|9718.9|9716.9|9737.9|9735.9|9712.4|9710.4|0
1603875300000|2020-10-28 08:55:00|9719.4|9717.4|9721.9|9719.9|9725.4|9723.4|9707.9|9705.9|0
1603875600000|2020-10-28 09:00:00|9722.4|9720.4|9717.4|9715.4|9724.9|9722.9|9707.9|9705.9|0
1603875900000|2020-10-28 09:05:00|9716.9|9714.9|9733.4|9731.4|9736.9|9734.9|9715.9|9713.9|0
1603876200000|2020-10-28 09:10:00|9734.4|9732.4|9741.4|9739.4|9743.4|9741.4|9725.4|9723.4|0
1603876500000|2020-10-28 09:15:00|9741.9|9739.9|9740.9|9738.9|9744.9|9742.9|9734.4|9732.4|0
1603876800000|2020-10-28 09:20:00|9740.4|9738.4|9743.9|9741.9|9746.4|9744.4|9728.9|9726.9|0
1603877100000|2020-10-28 09:25:00|9743.4|9741.4|9745.9|9743.9|9754.4|9752.4|9741.9|9739.9|0
1603877400000|2020-10-28 09:30:00|9745.4|9743.4|9744.9|9742.9|9749.4|9747.4|9734.4|9732.4|0
1603877700000|2020-10-28 09:35:00|9744.4|9742.4|9736.4|9734.4|9746.9|9744.9|9733.4|9731.4|0
1603878000000|2020-10-28 09:40:00|9736.9|9734.9|9745.9|9743.9|9746.4|9744.4|9730.9|9728.9|0
1603878300000|2020-10-28 09:45:00|9746.4|9744.4|9728.4|9726.4|9747.4|9745.4|9727.4|9725.4|0
1603878600000|2020-10-28 09:50:00|9727.9|9725.9|9728.9|9726.9|9732.4|9730.4|9720.4|9718.4|0
1603878900000|2020-10-28 09:55:00|9729.4|9727.4|9750.9|9748.9|9751.9|9749.9|9728.9|9726.9|0
1603879200000|2020-10-28 10:00:00|9751.4|9749.4|9771.4|9769.4|9773.9|9771.9|9750.4|9748.4|0
1603879500000|2020-10-28 10:05:00|9771.9|9769.9|9760.9|9758.9|9772.4|9770.4|9757.4|9755.4|0
1603879800000|2020-10-28 10:10:00|9760.4|9758.4|9760.4|9758.4|9762.4|9760.4|9752.4|9750.4|0
1603880100000|2020-10-28 10:15:00|9760.9|9758.9|9767.9|9765.9|9769.9|9767.9|9756.4|9754.4|0
1603880400000|2020-10-28 10:20:00|9768.4|9766.4|9768.9|9766.9|9776.9|9774.9|9767.9|9765.9|0
1603880700000|2020-10-28 10:25:00|9769.4|9767.4|9749.9|9747.9|9769.9|9767.9|9749.4|9747.4|0
1603881000000|2020-10-28 10:30:00|9749.4|9747.4|9754.9|9752.9|9761.4|9759.4|9747.9|9745.9|0
1603881300000|2020-10-28 10:35:00|9754.4|9752.4|9761.4|9759.4|9762.4|9760.4|9750.9|9748.9|0
1603881600000|2020-10-28 10:40:00|9760.9|9758.9|9760.9|9758.9|9761.4|9759.4|9753.4|9751.4|0
1603881900000|2020-10-28 10:45:00|9761.4|9759.4|9755.9|9753.9|9763.9|9761.9|9753.4|9751.4|0
1603882200000|2020-10-28 10:50:00|9755.4|9753.4|9747.9|9745.9|9755.4|9753.4|9746.4|9744.4|0
1603882500000|2020-10-28 10:55:00|9747.4|9745.4|9733.9|9731.9|9750.4|9748.4|9732.9|9730.9|0
1603882800000|2020-10-28 11:00:00|9733.4|9731.4|9734.9|9732.9|9735.4|9733.4|9723.4|9721.4|0
1603883100000|2020-10-28 11:05:00|9734.4|9732.4|9717.9|9715.9|9734.4|9732.4|9714.4|9712.4|0
1603883400000|2020-10-28 11:10:00|9717.4|9715.4|9716.9|9714.9|9720.9|9718.9|9713.4|9711.4|0
1603883700000|2020-10-28 11:15:00|9716.4|9714.4|9719.4|9717.4|9721.4|9719.4|9714.4|9712.4|0
1603884000000|2020-10-28 11:20:00|9719.9|9717.9|9699.9|9697.9|9722.4|9720.4|9699.4|9697.4|0
1603884300000|2020-10-28 11:25:00|9699.4|9697.4|9707.9|9705.9|9708.4|9706.4|9698.4|9696.4|0
1603884600000|2020-10-28 11:30:00|9708.4|9706.4|9694.4|9692.4|9712.4|9710.4|9693.4|9691.4|0
1603884900000|2020-10-28 11:35:00|9693.9|9691.9|9689.4|9687.4|9695.4|9693.4|9687.9|9685.9|0
1603885200000|2020-10-28 11:40:00|9689.9|9687.9|9693.9|9691.9|9693.9|9691.9|9685.9|9683.9|0
1603885500000|2020-10-28 11:45:00|9694.4|9692.4|9698.9|9696.9|9699.4|9697.4|9690.4|9688.4|0
1603885800000|2020-10-28 11:50:00|9699.4|9697.4|9697.4|9695.4|9701.4|9699.4|9693.4|9691.4|0
1603886100000|2020-10-28 11:55:00|9698.4|9696.4|9696.4|9694.4|9700.4|9698.4|9694.4|9692.4|0
1603886400000|2020-10-28 12:00:00|9695.9|9693.9|9695.4|9693.4|9698.4|9696.4|9686.4|9684.4|0
1603886700000|2020-10-28 12:05:00|9694.9|9692.9|9685.4|9683.4|9697.9|9695.9|9677.9|9675.9|0
1603887000000|2020-10-28 12:10:00|9686.4|9684.4|9680.4|9678.4|9686.4|9684.4|9677.4|9675.4|0
1603887300000|2020-10-28 12:15:00|9680.9|9678.9|9683.4|9681.4|9687.9|9685.9|9677.4|9675.4|0
1603887600000|2020-10-28 12:20:00|9682.9|9680.9|9682.4|9680.4|9686.4|9684.4|9677.4|9675.4|0
1603887900000|2020-10-28 12:25:00|9682.9|9680.9|9687.4|9685.4|9687.9|9685.9|9680.4|9678.4|0
1603888200000|2020-10-28 12:30:00|9686.9|9684.9|9680.4|9678.4|9688.9|9686.9|9678.9|9676.9|0
1603888500000|2020-10-28 12:35:00|9679.9|9677.9|9665.4|9663.4|9680.9|9678.9|9663.4|9661.4|0
1603888800000|2020-10-28 12:40:00|9666.3|9664.3|9653.3|9651.3|9668.3|9666.3|9651.8|9649.8|0
1603889100000|2020-10-28 12:45:00|9653.8|9651.8|9649.8|9647.8|9658.3|9656.3|9644.3|9642.3|0
1603889400000|2020-10-28 12:50:00|9649.3|9647.3|9647.8|9645.8|9651.8|9649.8|9641.3|9639.3|0
1603889700000|2020-10-28 12:55:00|9647.3|9645.3|9647.3|9645.3|9649.8|9647.8|9635.8|9633.8|0
1603890000000|2020-10-28 13:00:00|9647.8|9645.8|9651.3|9649.3|9659.3|9657.3|9646.8|9644.8|0
1603890300000|2020-10-28 13:05:00|9650.8|9648.8|9650.3|9648.3|9654.3|9652.3|9645.3|9643.3|0
1603890600000|2020-10-28 13:10:00|9650.8|9648.8|9639.8|9637.8|9650.8|9648.8|9638.3|9636.3|0
1603890900000|2020-10-28 13:15:00|9640.3|9638.3|9635.3|9633.3|9640.8|9638.8|9633.3|9631.3|0
1603891200000|2020-10-28 13:20:00|9634.8|9632.8|9639.3|9637.3|9639.3|9637.3|9629.8|9627.8|0
1603891500000|2020-10-28 13:25:00|9640.3|9638.3|9644.8|9642.8|9648.3|9646.3|9635.3|9633.3|0
1603891800000|2020-10-28 13:30:00|9645.3|9643.3|9646.3|9644.3|9648.3|9646.3|9638.8|9636.8|0
1603892100000|2020-10-28 13:35:00|9647.8|9645.8|9658.3|9656.3|9660.8|9658.8|9644.8|9642.8|0
1603892400000|2020-10-28 13:40:00|9657.8|9655.8|9669.8|9667.8|9671.3|9669.3|9647.3|9645.3|0
1603892700000|2020-10-28 13:45:00|9669.3|9667.3|9652.8|9650.8|9671.3|9669.3|9649.8|9647.8|0
1603893000000|2020-10-28 13:50:00|9653.3|9651.3|9652.8|9650.8|9656.8|9654.8|9642.8|9640.8|0
1603893300000|2020-10-28 13:55:00|9653.3|9651.3|9658.8|9656.8|9660.8|9658.8|9648.3|9646.3|0
1603893600000|2020-10-28 14:00:00|9658.3|9656.3|9645.8|9643.8|9666.3|9664.3|9645.8|9643.8|0
1603893900000|2020-10-28 14:05:00|9645.3|9643.3|9641.3|9639.3|9650.3|9648.3|9640.8|9638.8|0
1603894200000|2020-10-28 14:10:00|9640.8|9638.8|9636.3|9634.3|9646.3|9644.3|9634.8|9632.8|0
1603894500000|2020-10-28 14:15:00|9635.3|9633.3|9623.3|9621.3|9637.3|9635.3|9623.3|9621.3|0
1603894800000|2020-10-28 14:20:00|9623.8|9621.8|9621.3|9619.3|9629.8|9627.8|9615.3|9613.3|0
1603895100000|2020-10-28 14:25:00|9620.8|9618.8|9616.3|9614.3|9625.3|9623.3|9604.3|9602.3|0
1603895400000|2020-10-28 14:30:00|9616.8|9614.8|9618.3|9616.3|9626.3|9624.3|9609.3|9607.3|0
1603895700000|2020-10-28 14:35:00|9617.8|9615.8|9604.3|9602.3|9622.3|9620.3|9603.8|9601.8|0
1603896000000|2020-10-28 14:40:00|9603.8|9601.8|9596.3|9594.3|9603.8|9601.8|9593.3|9591.3|0
1603896300000|2020-10-28 14:45:00|9595.8|9593.8|9575.3|9573.3|9597.8|9595.8|9575.3|9573.3|0
1603896600000|2020-10-28 14:50:00|9575.8|9573.8|9589.3|9587.3|9590.8|9588.8|9574.8|9572.8|0
1603896900000|2020-10-28 14:55:00|9588.8|9586.8|9598.3|9596.3|9602.3|9600.3|9579.3|9577.3|0
1603897200000|2020-10-28 15:00:00|9597.3|9595.3|9592.3|9590.3|9601.8|9599.8|9589.3|9587.3|0
1603897500000|2020-10-28 15:05:00|9592.8|9590.8|9607.8|9605.8|9616.8|9614.8|9592.8|9590.8|0
1603897800000|2020-10-28 15:10:00|9608.7|9606.7|9606.7|9604.7|9610.2|9608.2|9599.7|9597.7|0
1603898100000|2020-10-28 15:15:00|9605.7|9603.7|9604.7|9602.7|9606.2|9604.2|9596.7|9594.7|0
1603898400000|2020-10-28 15:20:00|9605.2|9603.2|9584.2|9582.2|9609.7|9607.7|9584.2|9582.2|0
1603898700000|2020-10-28 15:25:00|9583.2|9581.2|9583.2|9581.2|9585.2|9583.2|9573.7|9571.7|0
1603899000000|2020-10-28 15:30:00|9582.7|9580.7|9563.7|9561.7|9582.7|9580.7|9562.2|9560.2|0
1603899300000|2020-10-28 15:35:00|9564.7|9562.7|9580.2|9578.2|9587.7|9585.7|9564.2|9562.2|0
1603899600000|2020-10-28 15:40:00|9580.7|9578.7|9618.7|9616.7|9619.2|9617.2|9577.2|9575.2|0
1603899900000|2020-10-28 15:45:00|9618.2|9616.2|9629.2|9627.2|9631.2|9629.2|9614.7|9612.7|0
1603900200000|2020-10-28 15:50:00|9628.2|9626.2|9638.7|9636.7|9645.2|9643.2|9622.7|9620.7|0
1603900500000|2020-10-28 15:55:00|9638.2|9636.2|9634.7|9632.7|9649.2|9647.2|9633.2|9631.2|0
1603900800000|2020-10-28 16:00:00|9634.2|9632.2|9622.7|9620.7|9645.7|9643.7|9620.2|9618.2|0
1603901100000|2020-10-28 16:05:00|9623.2|9621.2|9649.2|9647.2|9650.2|9648.2|9621.7|9619.7|0
1603901400000|2020-10-28 16:10:00|9648.2|9646.2|9656.7|9654.7|9660.2|9658.2|9645.2|9643.2|0
1603901700000|2020-10-28 16:15:00|9656.2|9654.2|9654.2|9652.2|9667.7|9665.7|9653.2|9651.2|0
1603902000000|2020-10-28 16:20:00|9653.7|9651.7|9633.2|9631.2|9654.2|9652.2|9631.2|9629.2|0
1603902300000|2020-10-28 16:25:00|9633.7|9631.7|9618.2|9616.2|9637.2|9635.2|9607.2|9605.2|0
1603902600000|2020-10-28 16:30:00|9617.2|9615.2|9631.2|9629.2|9631.2|9629.2|9611.2|9609.2|0
1603902900000|2020-10-28 16:35:00|9632.2|9630.2|9616.2|9614.2|9636.2|9634.2|9610.7|9608.7|0
1603903200000|2020-10-28 16:40:00|9615.7|9613.7|9619.2|9617.2|9619.7|9617.7|9605.2|9603.2|0
1603903500000|2020-10-28 16:45:00|9618.7|9616.7|9598.2|9596.2|9620.2|9618.2|9597.7|9595.7|0
1603903800000|2020-10-28 16:50:00|9597.7|9595.7|9610.2|9608.2|9613.7|9611.7|9596.2|9594.2|0
1603904100000|2020-10-28 16:55:00|9609.7|9607.7|9605.7|9603.7|9614.7|9612.7|9604.7|9602.7|0
1603904400000|2020-10-28 17:00:00|9604.7|9602.7|9600.7|9598.7|9608.2|9606.2|9597.2|9595.2|0
1603904700000|2020-10-28 17:05:00|9600.2|9598.2|9593.2|9591.2|9604.7|9602.7|9592.2|9590.2|0
1603905000000|2020-10-28 17:10:00|9592.7|9590.7|9581.2|9579.2|9595.7|9593.7|9579.7|9577.7|0
1603905300000|2020-10-28 17:15:00|9580.7|9578.7|9588.2|9586.2|9589.2|9587.2|9575.7|9573.7|0
1603905600000|2020-10-28 17:20:00|9587.7|9585.7|9585.2|9583.2|9589.2|9587.2|9580.2|9578.2|0
1603905900000|2020-10-28 17:25:00|9584.7|9582.7|9601.7|9599.7|9602.2|9600.2|9584.2|9582.2|0
1603906200000|2020-10-28 17:30:00|9602.2|9600.2|9604.2|9602.2|9604.2|9602.2|9591.2|9589.2|0
1603906500000|2020-10-28 17:35:00|9603.7|9601.7|9610.2|9608.2|9611.2|9609.2|9603.2|9601.2|0
1603906800000|2020-10-28 17:40:00|9611.2|9609.2|9604.7|9602.7|9611.2|9609.2|9601.7|9599.7|0
1603907100000|2020-10-28 17:45:00|9605.2|9603.2|9608.2|9606.2|9611.7|9609.7|9603.7|9601.7|0
1603907400000|2020-10-28 17:50:00|9607.7|9605.7|9607.2|9605.2|9608.2|9606.2|9601.2|9599.2|0
1603907700000|2020-10-28 17:55:00|9607.7|9605.7|9602.7|9600.7|9610.7|9608.7|9595.7|9593.7|0
1603908000000|2020-10-28 18:00:00|9603.2|9601.2|9595.7|9593.7|9604.2|9602.2|9591.7|9589.7|0
1603908300000|2020-10-28 18:05:00|9595.2|9593.2|9587.7|9585.7|9597.7|9595.7|9586.7|9584.7|0
1603908600000|2020-10-28 18:10:00|9588.2|9586.2|9576.7|9574.7|9589.2|9587.2|9576.2|9574.2|0
1603908900000|2020-10-28 18:15:00|9576.2|9574.2|9579.7|9577.7|9583.7|9581.7|9575.2|9573.2|0
1603909200000|2020-10-28 18:20:00|9580.2|9578.2|9594.7|9592.7|9594.7|9592.7|9577.7|9575.7|0
1603909500000|2020-10-28 18:25:00|9595.7|9593.7|9606.7|9604.7|9606.7|9604.7|9593.2|9591.2|0
1603909800000|2020-10-28 18:30:00|9606.2|9604.2|9604.7|9602.7|9612.2|9610.2|9603.2|9601.2|0
1603910100000|2020-10-28 18:35:00|9603.7|9601.7|9595.7|9593.7|9605.7|9603.7|9591.7|9589.7|0
1603910400000|2020-10-28 18:40:00|9595.2|9593.2|9601.7|9599.7|9604.7|9602.7|9592.7|9590.7|0
1603910700000|2020-10-28 18:45:00|9601.2|9599.2|9611.2|9609.2|9611.2|9609.2|9598.2|9596.2|0
1603911000000|2020-10-28 18:50:00|9610.7|9608.7|9596.2|9594.2|9614.2|9612.2|9596.2|9594.2|0
1603911300000|2020-10-28 18:55:00|9595.2|9593.2|9616.7|9614.7|9620.7|9618.7|9595.2|9593.2|0
1603911600000|2020-10-28 19:00:00|9617.2|9615.2|9606.2|9604.2|9617.7|9615.7|9605.7|9603.7|0
1603911900000|2020-10-28 19:05:00|9605.7|9603.7|9607.2|9605.2|9616.2|9614.2|9603.7|9601.7|0
1603912200000|2020-10-28 19:10:00|9606.7|9604.7|9607.7|9605.7|9613.7|9611.7|9600.7|9598.7|0
1603912500000|2020-10-28 19:15:00|9607.2|9605.2|9601.7|9599.7|9608.2|9606.2|9598.2|9596.2|0
1603912800000|2020-10-28 19:20:00|9601.2|9599.2|9616.2|9614.2|9617.7|9615.7|9598.2|9596.2|0
1603913100000|2020-10-28 19:25:00|9615.7|9613.7|9612.2|9610.2|9619.2|9617.2|9612.2|9610.2|0
1603913400000|2020-10-28 19:30:00|9612.7|9610.7|9623.2|9621.2|9629.7|9627.7|9612.7|9610.7|0
1603913700000|2020-10-28 19:35:00|9623.7|9621.7|9607.7|9605.7|9625.7|9623.7|9604.2|9602.2|0
1603914000000|2020-10-28 19:40:00|9608.2|9606.2|9616.7|9614.7|9618.2|9616.2|9608.2|9606.2|0
1603914300000|2020-10-28 19:45:00|9617.2|9615.2|9606.7|9604.7|9618.2|9616.2|9604.2|9602.2|0
1603914600000|2020-10-28 19:50:00|9606.2|9604.2|9592.2|9590.2|9606.2|9604.2|9592.2|9590.2|0
1603914900000|2020-10-28 19:55:00|9592.7|9590.7|9579.7|9577.7|9594.7|9592.7|9575.2|9573.2|0
1603915200000|2020-10-28 20:00:00|9580.2|9578.2|9580.7|9578.7|9589.7|9587.7|9578.7|9576.7|0
1603915500000|2020-10-28 20:05:00|9580.2|9578.2|9586.2|9584.2|9590.2|9588.2|9579.2|9577.2|0
1603915800000|2020-10-28 20:10:00|9586.7|9584.7|9592.2|9590.2|9594.2|9592.2|9586.2|9584.2|0
1603916100000|2020-10-28 20:15:00|9592.7|9590.7|9594.2|9592.2|9597.2|9595.2|9592.7|9590.7|0
1603916400000|2020-10-28 20:20:00|9594.7|9592.7|9599.2|9597.2|9599.2|9597.2|9593.2|9591.2|0
1603916700000|2020-10-28 20:25:00|9598.7|9596.7|9601.7|9599.7|9603.2|9601.2|9598.2|9596.2|0
1603917000000|2020-10-28 20:30:00|9600.7|9598.7|9614.2|9612.2|9615.7|9613.7|9600.2|9598.2|0
1603917300000|2020-10-28 20:35:00|9613.7|9611.7|9608.7|9606.7|9614.2|9612.2|9607.7|9605.7|0
1603917600000|2020-10-28 20:40:00|9609.2|9607.2|9608.7|9606.7|9610.7|9608.7|9607.2|9605.2|0
1603917900000|2020-10-28 20:45:00|9609.2|9607.2|9596.2|9594.2|9609.7|9607.7|9595.7|9593.7|0
1603918200000|2020-10-28 20:50:00|9595.7|9593.7|9597.2|9595.2|9597.2|9595.2|9595.7|9593.7|0
1603918500000|2020-10-28 20:55:00|9596.7|9594.7|9605.4|9599.4|9605.5|9602.2|9596.7|9594.7|0
1603918800000|2020-10-28 21:00:00|9604.2|9598.2|9603.6|9597.6|9605.7|9599.7|9603.6|9597.6|0
1603919100000|2020-10-28 21:05:00|9603.3|9597.3|9598.7|9592.7|9603.3|9597.3|9593.3|9587.3|0
1603919400000|2020-10-28 21:10:00|9598.4|9592.4|9597.2|9591.2|9598.9|9592.9|9596.7|9590.7|0
1603919700000|2020-10-28 21:15:00|9597|9591|9595.8|9589.8|9597.5|9591.5|9595.5|9589.5|0
1603920000000|2020-10-28 21:20:00|9595.3|9589.3|9596.5|9590.5|9596.5|9590.5|9595|9589|0
1603920300000|2020-10-28 21:25:00|9596.7|9590.7|9598|9592|9598|9592|9596.7|9590.7|0
1603920600000|2020-10-28 21:30:00|9598.2|9592.2|9607.2|9601.2|9608.7|9602.7|9598.2|9592.2|0
1603920900000|2020-10-28 21:35:00|9607|9601|9607.9|9601.9|9609.6|9603.6|9606.5|9600.5|0
1603921200000|2020-10-28 21:40:00|9606.7|9600.7|9605.7|9599.7|9606.7|9600.7|9605.5|9599.5|0
1603921500000|2020-10-28 21:45:00|9606.5|9600.5|9606|9600|9606.7|9600.7|9605.5|9599.5|0
1603921800000|2020-10-28 21:50:00|9605.8|9599.8|9606.2|9600.2|9606.2|9600.2|9605.8|9599.8|0
1603922100000|2020-10-28 21:55:00|9605.8|9599.8|9607.8|9601.8|9609.1|9603.1|9604.9|9598.9|0
1603922400000|2020-10-28 22:00:00|9608.8|9602.8|9612.2|9606.2|9613.9|9607.9|9605.8|9599.8|0
1603922700000|2020-10-28 22:05:00|9612.1|9606.1|9619.1|9613.1|9621.4|9615.4|9611.9|9605.9|0
1603923000000|2020-10-28 22:10:00|9619.3|9613.3|9614.2|9608.2|9619.3|9613.3|9611.3|9605.3|0
1603923300000|2020-10-28 22:15:00|9614.5|9608.5|9616.5|9610.5|9617.7|9611.7|9611.9|9605.9|0
1603923600000|2020-10-28 22:20:00|9616.8|9610.8|9616.2|9610.2|9617.1|9611.1|9614.2|9608.2|0
1603923900000|2020-10-28 22:25:00|9615.9|9609.9|9618.5|9612.5|9618.5|9612.5|9614.8|9608.8|0
1603924200000|2020-10-28 22:30:00|9618.6|9612.6|9623.1|9617.1|9623.7|9617.7|9618.6|9612.6|0
1603924500000|2020-10-28 22:35:00|9623|9617|9622.5|9616.5|9623.1|9617.1|9621.9|9615.9|0
1603924800000|2020-10-28 22:40:00|9622.6|9616.6|9621.6|9615.6|9623.1|9617.1|9621.4|9615.4|0
1603925100000|2020-10-28 22:45:00|9621.4|9615.4|9614.8|9608.8|9623.1|9617.1|9614.8|9608.8|0
1603925400000|2020-10-28 22:50:00|9614.9|9608.9|9619.1|9613.1|9619.1|9613.1|9614.9|9608.9|0
1603925700000|2020-10-28 22:55:00|9619|9613|9621.9|9615.9|9624.3|9618.3|9618.5|9612.5|0
1603926000000|2020-10-28 23:00:00|9621.7|9615.7|9622.3|9616.3|9623.1|9617.1|9619.1|9613.1|0
1603926300000|2020-10-28 23:05:00|9622.5|9616.5|9619.1|9613.1|9624.5|9618.5|9619.1|9613.1|0
1603926600000|2020-10-28 23:10:00|9619.6|9613.6|9617.9|9611.9|9621.9|9615.9|9615.9|9609.9|0
1603926900000|2020-10-28 23:15:00|9618|9612|9614.8|9608.8|9618.5|9612.5|9614.8|9608.8|0
1603927200000|2020-10-28 23:20:00|9614.7|9608.7|9605.8|9599.8|9615.3|9609.3|9601.5|9595.5|0
1603927500000|2020-10-28 23:25:00|9605.6|9599.6|9602.7|9596.7|9606.4|9600.4|9600.1|9594.1|0
1603927800000|2020-10-28 23:30:00|9603|9597|9607.3|9601.3|9607.6|9601.6|9601.8|9595.8|0
1603928100000|2020-10-28 23:35:00|9607.4|9601.4|9609.9|9603.9|9610.5|9604.5|9605.9|9599.9|0
1603928400000|2020-10-28 23:40:00|9609.6|9603.6|9609.9|9603.9|9609.9|9603.9|9608.2|9602.2|0
1603928700000|2020-10-28 23:45:00|9610.5|9604.5|9615.3|9609.3|9616.5|9610.5|9610.5|9604.5|0
1603929000000|2020-10-28 23:50:00|9615.4|9609.4|9615.6|9609.6|9617.1|9611.1|9615.1|9609.1|0
1603929300000|2020-10-28 23:55:00|9615.7|9609.7|9618.8|9612.8|9619.4|9613.4|9615.7|9609.7|0
1603929600000|2020-10-29 00:00:00|9618.7|9612.7|9624.7|9618.7|9629.3|9623.3|9615.2|9609.2|0
1603929900000|2020-10-29 00:05:00|9624.6|9618.6|9633.7|9627.7|9634|9628|9622.7|9616.7|0
1603930200000|2020-10-29 00:10:00|9634|9628|9631.6|9625.6|9634|9628|9628.8|9622.8|0
1603930500000|2020-10-29 00:15:00|9631.7|9625.7|9642.3|9636.3|9644.1|9638.1|9630|9624|0
1603930800000|2020-10-29 00:20:00|9641.4|9635.4|9649.4|9643.4|9649.4|9643.4|9641.4|9635.4|0
1603931100000|2020-10-29 00:25:00|9649.5|9643.5|9651.9|9645.9|9660|9654|9649.4|9643.4|0
1603931400000|2020-10-29 00:30:00|9651.8|9645.8|9650.2|9644.2|9654.5|9648.5|9648.8|9642.8|0
1603931700000|2020-10-29 00:35:00|9648.9|9642.9|9651.9|9645.9|9654.6|9648.6|9648.8|9642.8|0
1603932000000|2020-10-29 00:40:00|9651.8|9645.8|9652.1|9646.1|9653.4|9647.4|9649.2|9643.2|0
1603932300000|2020-10-29 00:45:00|9653|9647|9659.8|9653.8|9662.3|9656.3|9653|9647|0
1603932600000|2020-10-29 00:50:00|9660.6|9654.6|9661|9655|9665.1|9659.1|9657|9651|0
1603932900000|2020-10-29 00:55:00|9661.4|9655.4|9659.5|9653.5|9662.4|9656.4|9659.4|9653.4|0
1603933200000|2020-10-29 01:00:00|9659.4|9653.4|9660|9654|9667.8|9661.8|9656.9|9650.9|0
1603933500000|2020-10-29 01:05:00|9659.9|9653.9|9662.7|9656.7|9663.8|9657.8|9655|9649|0
1603933800000|2020-10-29 01:10:00|9662.3|9656.3|9664.2|9658.2|9666.9|9660.9|9661.2|9655.2|0
1603934100000|2020-10-29 01:15:00|9664.1|9658.1|9651.2|9645.2|9664.3|9658.3|9648.5|9642.5|0
1603934400000|2020-10-29 01:20:00|9650.8|9644.8|9647.5|9641.5|9653.9|9647.9|9645.9|9639.9|0
1603934700000|2020-10-29 01:25:00|9647|9641|9648.8|9642.8|9651.5|9645.5|9646.2|9640.2|0
1603935000000|2020-10-29 01:30:00|9648.9|9642.9|9654.4|9648.4|9659.7|9653.7|9648.9|9642.9|0
1603935300000|2020-10-29 01:35:00|9654.3|9648.3|9649.4|9643.4|9654.5|9648.5|9645.4|9639.4|0
1603935600000|2020-10-29 01:40:00|9649.5|9643.5|9653.2|9647.2|9658.5|9652.5|9649.4|9643.4|0
1603935900000|2020-10-29 01:45:00|9652.8|9646.8|9659.8|9653.8|9662.4|9656.4|9651.9|9645.9|0
1603936200000|2020-10-29 01:50:00|9659.9|9653.9|9657.2|9651.2|9662.6|9656.6|9654.7|9648.7|0
1603936500000|2020-10-29 01:55:00|9657.3|9651.3|9649.1|9643.1|9658.6|9652.6|9649|9643|0
1603936800000|2020-10-29 02:00:00|9648.7|9642.7|9649.1|9643.1|9649.2|9643.2|9646.2|9640.2|0
1603937100000|2020-10-29 02:05:00|9649.2|9643.2|9651.6|9645.6|9654.2|9648.2|9646.2|9640.2|0
1603937400000|2020-10-29 02:10:00|9651.5|9645.5|9649|9643|9651.6|9645.6|9647.5|9641.5|0
1603937700000|2020-10-29 02:15:00|9648.9|9642.9|9639.9|9633.9|9648.9|9642.9|9637.3|9631.3|0
1603938000000|2020-10-29 02:20:00|9639.5|9633.5|9634.8|9628.8|9640.1|9634.1|9633.6|9627.6|0
1603938300000|2020-10-29 02:25:00|9635.7|9629.7|9637.6|9631.6|9640.2|9634.2|9634.7|9628.7|0
1603938600000|2020-10-29 02:30:00|9637.7|9631.7|9635.2|9629.2|9640.3|9634.3|9635.2|9629.2|0
1603938900000|2020-10-29 02:35:00|9635.6|9629.6|9640.4|9634.4|9640.5|9634.5|9635.6|9629.6|0
1603939200000|2020-10-29 02:40:00|9640.5|9634.5|9637.6|9631.6|9640.5|9634.5|9635.2|9629.2|0
1603939500000|2020-10-29 02:45:00|9636.7|9630.7|9632.3|9626.3|9637.6|9631.6|9629.8|9623.8|0
1603939800000|2020-10-29 02:50:00|9632.7|9626.7|9632.3|9626.3|9635|9629|9629.8|9623.8|0
1603940100000|2020-10-29 02:55:00|9632.4|9626.4|9637.6|9631.6|9637.6|9631.6|9632.3|9626.3|0
1603940400000|2020-10-29 03:00:00|9637.5|9631.5|9632.7|9626.7|9637.7|9631.7|9630.1|9624.1|0
1603940700000|2020-10-29 03:05:00|9632.8|9626.8|9638.3|9632.3|9638.3|9632.3|9632.7|9626.7|0
1603941000000|2020-10-29 03:10:00|9639.2|9633.2|9641|9635|9643.5|9637.5|9638.3|9632.3|0
1603941300000|2020-10-29 03:15:00|9640.9|9634.9|9642.2|9636.2|9646.2|9640.2|9638.3|9632.3|0
1603941600000|2020-10-29 03:20:00|9643.1|9637.1|9636.8|9630.8|9644.7|9638.7|9636.8|9630.8|0
1603941900000|2020-10-29 03:25:00|9636.9|9630.9|9645.1|9639.1|9645.2|9639.2|9636.9|9630.9|0
1603942200000|2020-10-29 03:30:00|9645.2|9639.2|9647.6|9641.6|9652.8|9646.8|9645.1|9639.1|0
1603942500000|2020-10-29 03:35:00|9647.7|9641.7|9647.4|9641.4|9647.7|9641.7|9642.2|9636.2|0
1603942800000|2020-10-29 03:40:00|9647.3|9641.3|9642.2|9636.2|9647.3|9641.3|9641|9635|0
1603943100000|2020-10-29 03:45:00|9642.3|9636.3|9648|9642|9648|9642|9642.3|9636.3|0
1603943400000|2020-10-29 03:50:00|9648.1|9642.1|9648.3|9642.3|9650.9|9644.9|9648|9642|0
1603943700000|2020-10-29 03:55:00|9648.2|9642.2|9650.8|9644.8|9650.8|9644.8|9648.1|9642.1|0
1603944000000|2020-10-29 04:00:00|9650.9|9644.9|9650.7|9644.7|9650.9|9644.9|9648.2|9642.2|0
1603944300000|2020-10-29 04:05:00|9650.8|9644.8|9655.8|9649.8|9655.8|9649.8|9650.7|9644.7|0
1603944600000|2020-10-29 04:10:00|9654.9|9648.9|9655.7|9649.7|9658.3|9652.3|9653.2|9647.2|0
1603944900000|2020-10-29 04:15:00|9655.8|9649.8|9656|9650|9658.3|9652.3|9655.7|9649.7|0
1603945200000|2020-10-29 04:20:00|9655.1|9649.1|9661.1|9655.1|9661.1|9655.1|9653.4|9647.4|0
1603945500000|2020-10-29 04:25:00|9661.2|9655.2|9658.6|9652.6|9661.3|9655.3|9658.6|9652.6|0
1603945800000|2020-10-29 04:30:00|9658.5|9652.5|9655.7|9649.7|9658.6|9652.6|9653.2|9647.2|0
1603946100000|2020-10-29 04:35:00|9656.6|9650.6|9655.8|9649.8|9658.3|9652.3|9655.7|9649.7|0
1603946400000|2020-10-29 04:40:00|9656.7|9650.7|9658.3|9652.3|9661|9655|9655.7|9649.7|0
1603946700000|2020-10-29 04:45:00|9657.5|9651.5|9655.8|9649.8|9658.5|9652.5|9653.2|9647.2|0
1603947000000|2020-10-29 04:50:00|9655.9|9649.9|9661.1|9655.1|9661.1|9655.1|9655.9|9649.9|0
1603947300000|2020-10-29 04:55:00|9661.3|9655.3|9658.6|9652.6|9663.7|9657.7|9658.6|9652.6|0
1603947600000|2020-10-29 05:00:00|9658.7|9652.7|9655.7|9649.7|9661.2|9655.2|9653.2|9647.2|0
1603947900000|2020-10-29 05:05:00|9656.2|9650.2|9658.3|9652.3|9658.3|9652.3|9655.7|9649.7|0
1603948200000|2020-10-29 05:10:00|9658.8|9652.8|9666.1|9660.1|9666.3|9660.3|9658.3|9652.3|0
1603948500000|2020-10-29 05:15:00|9666.2|9660.2|9663.5|9657.5|9667.5|9661.5|9660.9|9654.9|0
1603948800000|2020-10-29 05:20:00|9663.4|9657.4|9661.1|9655.1|9666|9660|9659.6|9653.6|0
1603949100000|2020-10-29 05:25:00|9661|9655|9663.3|9657.3|9663.3|9657.3|9660.6|9654.6|0
1603949400000|2020-10-29 05:30:00|9663.4|9657.4|9671.1|9665.1|9673.7|9667.7|9662.1|9656.1|0
1603949700000|2020-10-29 05:35:00|9671.2|9665.2|9671.2|9665.2|9673.9|9667.9|9666|9660|0
1603950000000|2020-10-29 05:40:00|9671.3|9665.3|9667.4|9661.4|9671.7|9665.7|9666.4|9660.4|0
1603950300000|2020-10-29 05:45:00|9667.5|9661.5|9664.5|9658.5|9667.6|9661.6|9661.9|9655.9|0
1603950600000|2020-10-29 05:50:00|9663.6|9657.6|9667.1|9661.1|9669.9|9663.9|9662|9656|0
1603950900000|2020-10-29 05:55:00|9667.2|9661.2|9670.4|9664.4|9670.4|9664.4|9667|9661|0
1603951200000|2020-10-29 06:00:00|9669.5|9663.5|9675.4|9669.4|9675.4|9669.4|9666|9660|0
1603951500000|2020-10-29 06:05:00|9675.3|9669.3|9670.4|9664.4|9675.3|9669.3|9670.2|9664.2|0
1603951800000|2020-10-29 06:10:00|9670.8|9664.8|9673|9667|9673|9667|9667.8|9661.8|0
1603952100000|2020-10-29 06:15:00|9673.1|9667.1|9675.8|9669.8|9675.9|9669.9|9672.9|9666.9|0
1603952400000|2020-10-29 06:20:00|9675.9|9669.9|9677.1|9671.1|9695|9689|9675.7|9669.7|0
1603952700000|2020-10-29 06:25:00|9677.2|9671.2|9677.2|9671.2|9682.3|9676.3|9674.4|9668.4|0
1603953000000|2020-10-29 06:30:00|9677.1|9671.1|9679.8|9673.8|9682.3|9676.3|9676.9|9670.9|0
1603953300000|2020-10-29 06:35:00|9679.9|9673.9|9674.6|9668.6|9689.9|9683.9|9672.6|9666.6|0
1603953600000|2020-10-29 06:40:00|9675.5|9669.5|9678.7|9672.7|9679.7|9673.7|9666.6|9660.6|0
1603953900000|2020-10-29 06:45:00|9678.2|9672.2|9680|9674|9687.2|9681.2|9676.9|9670.9|0
1603954200000|2020-10-29 06:50:00|9679.9|9673.9|9661.5|9655.5|9682.5|9676.5|9661.5|9655.5|0
1603954500000|2020-10-29 06:55:00|9661.4|9655.4|9656.9|9650.9|9661.8|9655.8|9654.1|9648.1|0
1603954800000|2020-10-29 07:00:00|9688.2|9686.2|9662.2|9660.2|9694.2|9692.2|9659.2|9657.2|0
1603955100000|2020-10-29 07:05:00|9661.7|9659.7|9655.2|9653.2|9662.2|9660.2|9651.2|9649.2|0
1603955400000|2020-10-29 07:10:00|9655.7|9653.7|9659.7|9657.7|9661.2|9659.2|9647.2|9645.2|0
1603955700000|2020-10-29 07:15:00|9660.2|9658.2|9647.2|9645.2|9660.2|9658.2|9642.7|9640.7|0
1603956000000|2020-10-29 07:20:00|9648.2|9646.2|9650.7|9648.7|9652.2|9650.2|9642.7|9640.7|0
1603956300000|2020-10-29 07:25:00|9646.7|9644.7|9644.7|9642.7|9648.7|9646.7|9640.2|9638.2|0
1603956600000|2020-10-29 07:30:00|9644.2|9642.2|9621.2|9619.2|9654.7|9652.7|9620.7|9618.7|0
1603956900000|2020-10-29 07:35:00|9619.2|9617.2|9631.7|9629.7|9631.7|9629.7|9619.2|9617.2|0
1603957200000|2020-10-29 07:40:00|9631.2|9629.2|9627.7|9625.7|9633.7|9631.7|9627.2|9625.2|0
1603957500000|2020-10-29 07:45:00|9628.2|9626.2|9606.2|9604.2|9631.2|9629.2|9606.2|9604.2|0
1603957800000|2020-10-29 07:50:00|9605.7|9603.7|9603.7|9601.7|9610.2|9608.2|9599.2|9597.2|0
1603958100000|2020-10-29 07:55:00|9604.2|9602.2|9638.2|9636.2|9642.7|9640.7|9603.7|9601.7|0
1603958400000|2020-10-29 08:00:00|9638.7|9636.7|9669.7|9667.7|9674.7|9672.7|9622.2|9620.2|0
1603958700000|2020-10-29 08:05:00|9669.2|9667.2|9658.7|9656.7|9669.2|9667.2|9647.7|9645.7|0
1603959000000|2020-10-29 08:10:00|9659.2|9657.2|9631.7|9629.7|9662.7|9660.7|9631.2|9629.2|0
1603959300000|2020-10-29 08:15:00|9632.2|9630.2|9603.7|9601.7|9640.7|9638.7|9602.7|9600.7|0
1603959600000|2020-10-29 08:20:00|9604.2|9602.2|9656.2|9654.2|9658.7|9656.7|9603.7|9601.7|0
1603959900000|2020-10-29 08:25:00|9656.7|9654.7|9637.7|9635.7|9659.2|9657.2|9633.2|9631.2|0
1603960200000|2020-10-29 08:30:00|9637.2|9635.2|9634.2|9632.2|9647.7|9645.7|9620.2|9618.2|0
1603960500000|2020-10-29 08:35:00|9632.7|9630.7|9630.7|9628.7|9637.7|9635.7|9621.2|9619.2|0
1603960800000|2020-10-29 08:40:00|9629|9627|9636|9634|9641|9639|9616|9614|0
1603961100000|2020-10-29 08:45:00|9636.5|9634.5|9621.5|9619.5|9638|9636|9614.5|9612.5|0
1603961400000|2020-10-29 08:50:00|9621|9619|9619|9617|9625|9623|9617|9615|0
1603961700000|2020-10-29 08:55:00|9618.5|9616.5|9612|9610|9622|9620|9607|9605|0
1603962000000|2020-10-29 09:00:00|9611|9609|9625.5|9623.5|9626|9624|9610|9608|0
1603962300000|2020-10-29 09:05:00|9625|9623|9651|9649|9651|9649|9620|9618|0
1603962600000|2020-10-29 09:10:00|9651.5|9649.5|9645|9643|9655|9653|9642|9640|0
1603962900000|2020-10-29 09:15:00|9644.5|9642.5|9633|9631|9649|9647|9632.5|9630.5|0
1603963200000|2020-10-29 09:20:00|9633.5|9631.5|9647.5|9645.5|9650.5|9648.5|9630.5|9628.5|0
1603963500000|2020-10-29 09:25:00|9647|9645|9657|9655|9658.5|9656.5|9647|9645|0
1603963800000|2020-10-29 09:30:00|9657.5|9655.5|9643|9641|9659.5|9657.5|9641|9639|0
1603964100000|2020-10-29 09:35:00|9643.5|9641.5|9637|9635|9644|9642|9628.5|9626.5|0
1603964400000|2020-10-29 09:40:00|9636.5|9634.5|9645.5|9643.5|9649|9647|9632.5|9630.5|0
1603964700000|2020-10-29 09:45:00|9645|9643|9650.5|9648.5|9652|9650|9644|9642|0
1603965000000|2020-10-29 09:50:00|9651|9649|9647.5|9645.5|9653|9651|9645|9643|0
1603965300000|2020-10-29 09:55:00|9648|9646|9661|9659|9661|9659|9642.5|9640.5|0
1603965600000|2020-10-29 10:00:00|9660|9658|9645.5|9643.5|9660|9658|9645.5|9643.5|0
1603965900000|2020-10-29 10:05:00|9645|9643|9653.5|9651.5|9653.5|9651.5|9643.5|9641.5|0
1603966200000|2020-10-29 10:10:00|9653|9651|9640.5|9638.5|9653|9651|9637|9635|0
1603966500000|2020-10-29 10:15:00|9640|9638|9634.5|9632.5|9642|9640|9630.5|9628.5|0
1603966800000|2020-10-29 10:20:00|9634|9632|9626|9624|9640|9638|9625.5|9623.5|0
1603967100000|2020-10-29 10:25:00|9627|9625|9617|9615|9628.5|9626.5|9616.5|9614.5|0
1603967400000|2020-10-29 10:30:00|9617.5|9615.5|9621|9619|9627.5|9625.5|9617|9615|0
1603967700000|2020-10-29 10:35:00|9621.5|9619.5|9626.5|9624.5|9627|9625|9618|9616|0
1603968000000|2020-10-29 10:40:00|9626|9624|9633|9631|9636.5|9634.5|9625|9623|0
1603968300000|2020-10-29 10:45:00|9633.5|9631.5|9636.5|9634.5|9637.5|9635.5|9629|9627|0
1603968600000|2020-10-29 10:50:00|9636|9634|9626.5|9624.5|9636.5|9634.5|9622.5|9620.5|0
1603968900000|2020-10-29 10:55:00|9627|9625|9625|9623|9631.5|9629.5|9623.5|9621.5|0
1603969200000|2020-10-29 11:00:00|9624.5|9622.5|9618|9616|9626.5|9624.5|9612.5|9610.5|0
1603969500000|2020-10-29 11:05:00|9617.5|9615.5|9611|9609|9619.5|9617.5|9607.5|9605.5|0
1603969800000|2020-10-29 11:10:00|9610.5|9608.5|9597.5|9595.5|9610.5|9608.5|9595.5|9593.5|0
1603970100000|2020-10-29 11:15:00|9598|9596|9599.5|9597.5|9603|9601|9596|9594|0
1603970400000|2020-10-29 11:20:00|9598.5|9596.5|9593|9591|9600|9598|9590.5|9588.5|0
1603970700000|2020-10-29 11:25:00|9592.5|9590.5|9587.5|9585.5|9597.5|9595.5|9587.5|9585.5|0
1603971000000|2020-10-29 11:30:00|9588|9586|9585.5|9583.5|9593|9591|9581.5|9579.5|0
1603971300000|2020-10-29 11:35:00|9586|9584|9567.5|9565.5|9591|9589|9567|9565|0
1603971600000|2020-10-29 11:40:00|9568|9566|9552|9550|9571|9569|9551.5|9549.5|0
1603971900000|2020-10-29 11:45:00|9552.5|9550.5|9556|9554|9567.5|9565.5|9552|9550|0
1603972200000|2020-10-29 11:50:00|9556.5|9554.5|9553.5|9551.5|9559|9557|9546.5|9544.5|0
1603972500000|2020-10-29 11:55:00|9554|9552|9536|9534|9558|9556|9534.5|9532.5|0
1603972800000|2020-10-29 12:00:00|9536.5|9534.5|9537.5|9535.5|9545.5|9543.5|9535.5|9533.5|0
1603973100000|2020-10-29 12:05:00|9537|9535|9559.5|9557.5|9560.5|9558.5|9534|9532|0
1603973400000|2020-10-29 12:10:00|9558|9556|9559|9557|9564.5|9562.5|9555|9553|0
1603973700000|2020-10-29 12:15:00|9558.5|9556.5|9550|9548|9559|9557|9549|9547|0
1603974000000|2020-10-29 12:20:00|9549.5|9547.5|9548.5|9546.5|9553|9551|9544|9542|0
1603974300000|2020-10-29 12:25:00|9549|9547|9544.5|9542.5|9550|9548|9539|9537|0
1603974600000|2020-10-29 12:30:00|9545|9543|9547.5|9545.5|9552|9550|9541|9539|0
1603974900000|2020-10-29 12:35:00|9547|9545|9569.5|9567.5|9571|9569|9545.5|9543.5|0
1603975200000|2020-10-29 12:40:00|9570.7|9568.7|9563.2|9561.2|9571.2|9569.2|9558.7|9556.7|0
1603975500000|2020-10-29 12:45:00|9563.7|9561.7|9565.7|9563.7|9578.7|9576.7|9548.7|9546.7|0
1603975800000|2020-10-29 12:50:00|9565.2|9563.2|9566.7|9564.7|9573.2|9571.2|9561.2|9559.2|0
1603976100000|2020-10-29 12:55:00|9566.2|9564.2|9574.7|9572.7|9578.2|9576.2|9561.2|9559.2|0
1603976400000|2020-10-29 13:00:00|9572.7|9570.7|9575.7|9573.7|9578.7|9576.7|9570.2|9568.2|0
1603976700000|2020-10-29 13:05:00|9576.2|9574.2|9561.2|9559.2|9576.7|9574.7|9556.7|9554.7|0
1603977000000|2020-10-29 13:10:00|9560.7|9558.7|9562.2|9560.2|9564.7|9562.7|9556.2|9554.2|0
1603977300000|2020-10-29 13:15:00|9561.7|9559.7|9553.7|9551.7|9565.7|9563.7|9553.7|9551.7|0
1603977600000|2020-10-29 13:20:00|9554.2|9552.2|9560.2|9558.2|9560.7|9558.7|9546.7|9544.7|0
1603977900000|2020-10-29 13:25:00|9559.7|9557.7|9549.2|9547.2|9564.7|9562.7|9547.7|9545.7|0
1603978200000|2020-10-29 13:30:00|9549.7|9547.7|9542.2|9540.2|9554.7|9552.7|9538.7|9536.7|0
1603978500000|2020-10-29 13:35:00|9541.7|9539.7|9520.2|9518.2|9547.2|9545.2|9519.7|9517.7|0
1603978800000|2020-10-29 13:40:00|9519.7|9517.7|9509.7|9507.7|9521.7|9519.7|9503.7|9501.7|0
1603979100000|2020-10-29 13:45:00|9510.2|9508.2|9525.2|9523.2|9533.2|9531.2|9498.7|9496.7|0
1603979400000|2020-10-29 13:50:00|9525.7|9523.7|9557.7|9555.7|9559.2|9557.2|9524.2|9522.2|0
1603979700000|2020-10-29 13:55:00|9557.2|9555.2|9572.7|9570.7|9577.2|9575.2|9547.2|9545.2|0
1603980000000|2020-10-29 14:00:00|9573.2|9571.2|9589.2|9587.2|9591.2|9589.2|9566.7|9564.7|0
1603980300000|2020-10-29 14:05:00|9588.2|9586.2|9588.7|9586.7|9591.7|9589.7|9579.2|9577.2|0
1603980600000|2020-10-29 14:10:00|9589.2|9587.2|9577.7|9575.7|9595.7|9593.7|9570.2|9568.2|0
1603980900000|2020-10-29 14:15:00|9578.2|9576.2|9587.7|9585.7|9595.7|9593.7|9574.2|9572.2|0
1603981200000|2020-10-29 14:20:00|9588.2|9586.2|9601.2|9599.2|9605.7|9603.7|9581.7|9579.7|0
1603981500000|2020-10-29 14:25:00|9600.7|9598.7|9601.7|9599.7|9604.2|9602.2|9593.7|9591.7|0
1603981800000|2020-10-29 14:30:00|9602.2|9600.2|9599.2|9597.2|9609.7|9607.7|9596.2|9594.2|0
1603982100000|2020-10-29 14:35:00|9598.7|9596.7|9610.2|9608.2|9611.2|9609.2|9586.7|9584.7|0
1603982400000|2020-10-29 14:40:00|9610.7|9608.7|9602.2|9600.2|9611.2|9609.2|9592.7|9590.7|0
1603982700000|2020-10-29 14:45:00|9602.7|9600.7|9607.2|9605.2|9611.2|9609.2|9600.2|9598.2|0
1603983000000|2020-10-29 14:50:00|9607.7|9605.7|9605.7|9603.7|9610.7|9608.7|9595.7|9593.7|0
1603983300000|2020-10-29 14:55:00|9605.2|9603.2|9599.2|9597.2|9610.7|9608.7|9596.2|9594.2|0
1603983600000|2020-10-29 15:00:00|9598.7|9596.7|9595.7|9593.7|9604.7|9602.7|9593.2|9591.2|0
1603983900000|2020-10-29 15:05:00|9595.2|9593.2|9613.2|9611.2|9614.7|9612.7|9593.7|9591.7|0
1603984200000|2020-10-29 15:10:00|9611.3|9609.3|9625.3|9623.3|9626.3|9624.3|9607.8|9605.8|0
1603984500000|2020-10-29 15:15:00|9625.8|9623.8|9643.8|9641.8|9648.3|9646.3|9621.3|9619.3|0
1603984800000|2020-10-29 15:20:00|9643.3|9641.3|9657.3|9655.3|9660.8|9658.8|9640.8|9638.8|0
1603985100000|2020-10-29 15:25:00|9657.8|9655.8|9639.3|9637.3|9659.8|9657.8|9638.3|9636.3|0
1603985400000|2020-10-29 15:30:00|9637.8|9635.8|9624.3|9622.3|9641.3|9639.3|9619.3|9617.3|0
1603985700000|2020-10-29 15:35:00|9623.8|9621.8|9628.8|9626.8|9632.3|9630.3|9619.3|9617.3|0
1603986000000|2020-10-29 15:40:00|9627.8|9625.8|9606.3|9604.3|9628.8|9626.8|9604.3|9602.3|0
1603986300000|2020-10-29 15:45:00|9606.8|9604.8|9609.8|9607.8|9616.8|9614.8|9603.8|9601.8|0
1603986600000|2020-10-29 15:50:00|9610.3|9608.3|9596.8|9594.8|9610.8|9608.8|9593.8|9591.8|0
1603986900000|2020-10-29 15:55:00|9596.3|9594.3|9591.8|9589.8|9608.8|9606.8|9584.3|9582.3|0
1603987200000|2020-10-29 16:00:00|9592.8|9590.8|9580.3|9578.3|9598.8|9596.8|9578.8|9576.8|0
1603987500000|2020-10-29 16:05:00|9581.3|9579.3|9581.8|9579.8|9585.3|9583.3|9577.8|9575.8|0
1603987800000|2020-10-29 16:10:00|9581.3|9579.3|9582.8|9580.8|9583.8|9581.8|9575.8|9573.8|0
1603988100000|2020-10-29 16:15:00|9582.3|9580.3|9577.8|9575.8|9586.8|9584.8|9576.8|9574.8|0
1603988400000|2020-10-29 16:20:00|9578.3|9576.3|9560.8|9558.8|9578.3|9576.3|9559.8|9557.8|0
1603988700000|2020-10-29 16:25:00|9560.3|9558.3|9559.3|9557.3|9573.3|9571.3|9556.8|9554.8|0
1603989000000|2020-10-29 16:30:00|9557.3|9555.3|9565.3|9563.3|9566.8|9564.8|9554.3|9552.3|0
1603989300000|2020-10-29 16:35:00|9566.8|9564.8|9571.8|9569.8|9578.3|9576.3|9563.8|9561.8|0
1603989600000|2020-10-29 16:40:00|9572.3|9570.3|9568.8|9566.8|9576.8|9574.8|9567.8|9565.8|0
1603989900000|2020-10-29 16:45:00|9568.3|9566.3|9572.8|9570.8|9575.8|9573.8|9565.8|9563.8|0
1603990200000|2020-10-29 16:50:00|9573.3|9571.3|9573.3|9571.3|9575.8|9573.8|9568.3|9566.3|0
1603990500000|2020-10-29 16:55:00|9573.8|9571.8|9573.3|9571.3|9574.8|9572.8|9567.8|9565.8|0
1603990800000|2020-10-29 17:00:00|9573.8|9571.8|9570.8|9568.8|9578.8|9576.8|9569.8|9567.8|0
1603991100000|2020-10-29 17:05:00|9571.3|9569.3|9562.3|9560.3|9572.8|9570.8|9559.8|9557.8|0
1603991400000|2020-10-29 17:10:00|9562.8|9560.8|9563.3|9561.3|9565.8|9563.8|9560.8|9558.8|0
1603991700000|2020-10-29 17:15:00|9562.8|9560.8|9563.8|9561.8|9564.3|9562.3|9557.8|9555.8|0
1603992000000|2020-10-29 17:20:00|9563.3|9561.3|9580.3|9578.3|9580.8|9578.8|9563.3|9561.3|0
1603992300000|2020-10-29 17:25:00|9579.8|9577.8|9592.3|9590.3|9592.3|9590.3|9579.8|9577.8|0
1603992600000|2020-10-29 17:30:00|9592.8|9590.8|9596.3|9594.3|9599.3|9597.3|9589.3|9587.3|0
1603992900000|2020-10-29 17:35:00|9596.8|9594.8|9590.8|9588.8|9596.8|9594.8|9588.3|9586.3|0
1603993200000|2020-10-29 17:40:00|9591.3|9589.3|9601.8|9599.8|9605.3|9603.3|9591.3|9589.3|0
1603993500000|2020-10-29 17:45:00|9601.3|9599.3|9603.8|9601.8|9605.8|9603.8|9599.8|9597.8|0
1603993800000|2020-10-29 17:50:00|9603.3|9601.3|9612.3|9610.3|9612.3|9610.3|9601.8|9599.8|0
1603994100000|2020-10-29 17:55:00|9611.8|9609.8|9614.8|9612.8|9615.8|9613.8|9609.8|9607.8|0
1603994400000|2020-10-29 18:00:00|9614.3|9612.3|9621.8|9619.8|9627.3|9625.3|9613.3|9611.3|0
1603994700000|2020-10-29 18:05:00|9621.3|9619.3|9630.8|9628.8|9633.3|9631.3|9620.8|9618.8|0
1603995000000|2020-10-29 18:10:00|9631.3|9629.3|9625.8|9623.8|9632.8|9630.8|9625.3|9623.3|0
1603995300000|2020-10-29 18:15:00|9625.3|9623.3|9634.8|9632.8|9637.8|9635.8|9625.3|9623.3|0
1603995600000|2020-10-29 18:20:00|9634.3|9632.3|9630.8|9628.8|9635.3|9633.3|9626.3|9624.3|0
1603995900000|2020-10-29 18:25:00|9631.3|9629.3|9631.3|9629.3|9634.8|9632.8|9630.3|9628.3|0
1603996200000|2020-10-29 18:30:00|9631.8|9629.8|9638.8|9636.8|9638.8|9636.8|9628.3|9626.3|0
1603996500000|2020-10-29 18:35:00|9638.3|9636.3|9621.3|9619.3|9638.8|9636.8|9619.3|9617.3|0
1603996800000|2020-10-29 18:40:00|9621.8|9619.8|9619.3|9617.3|9624.8|9622.8|9618.8|9616.8|0
1603997100000|2020-10-29 18:45:00|9618.8|9616.8|9613.3|9611.3|9622.3|9620.3|9610.8|9608.8|0
1603997400000|2020-10-29 18:50:00|9613.8|9611.8|9616.8|9614.8|9616.8|9614.8|9607.8|9605.8|0
1603997700000|2020-10-29 18:55:00|9616.3|9614.3|9618.3|9616.3|9621.3|9619.3|9610.3|9608.3|0
1603998000000|2020-10-29 19:00:00|9618.8|9616.8|9621.3|9619.3|9625.3|9623.3|9614.3|9612.3|0
1603998300000|2020-10-29 19:05:00|9620.8|9618.8|9612.8|9610.8|9623.3|9621.3|9612.3|9610.3|0
1603998600000|2020-10-29 19:10:00|9613.3|9611.3|9605.3|9603.3|9615.3|9613.3|9604.8|9602.8|0
1603998900000|2020-10-29 19:15:00|9605.8|9603.8|9605.3|9603.3|9608.8|9606.8|9596.3|9594.3|0
1603999200000|2020-10-29 19:20:00|9604.8|9602.8|9609.3|9607.3|9611.8|9609.8|9603.3|9601.3|0
1603999500000|2020-10-29 19:25:00|9608.8|9606.8|9609.3|9607.3|9615.8|9613.8|9604.3|9602.3|0
1603999800000|2020-10-29 19:30:00|9608.8|9606.8|9608.8|9606.8|9613.8|9611.8|9606.3|9604.3|0
1604000100000|2020-10-29 19:35:00|9609.3|9607.3|9610.3|9608.3|9610.3|9608.3|9604.8|9602.8|0
1604000400000|2020-10-29 19:40:00|9609.8|9607.8|9608.3|9606.3|9615.3|9613.3|9606.8|9604.8|0
1604000700000|2020-10-29 19:45:00|9607.8|9605.8|9615.3|9613.3|9621.3|9619.3|9606.3|9604.3|0
1604001000000|2020-10-29 19:50:00|9614.8|9612.8|9614.8|9612.8|9622.8|9620.8|9607.8|9605.8|0
1604001300000|2020-10-29 19:55:00|9614.3|9612.3|9593.8|9591.8|9614.8|9612.8|9593.8|9591.8|0
1604001600000|2020-10-29 20:00:00|9594.3|9592.3|9589.8|9587.8|9601.8|9599.8|9587.3|9585.3|0
1604001900000|2020-10-29 20:05:00|9590.3|9588.3|9592.3|9590.3|9598.3|9596.3|9590.3|9588.3|0
1604002200000|2020-10-29 20:10:00|9592.8|9590.8|9582.3|9580.3|9594.8|9592.8|9574.3|9572.3|0
1604002500000|2020-10-29 20:15:00|9584.3|9582.3|9585.3|9583.3|9590.8|9588.8|9582.8|9580.8|0
1604002800000|2020-10-29 20:20:00|9584.8|9582.8|9584.8|9582.8|9586.8|9584.8|9584.3|9582.3|0
1604003100000|2020-10-29 20:25:00|9584.3|9582.3|9581.8|9579.8|9585.8|9583.8|9581.8|9579.8|0
1604003400000|2020-10-29 20:30:00|9582.8|9580.8|9560.3|9558.3|9583.3|9581.3|9558.3|9556.3|0
1604003700000|2020-10-29 20:35:00|9563.8|9561.8|9550.8|9548.8|9563.8|9561.8|9544.3|9542.3|0
1604004000000|2020-10-29 20:40:00|9551.3|9549.3|9567.3|9565.3|9573.8|9571.8|9550.3|9548.3|0
1604004300000|2020-10-29 20:45:00|9567.8|9565.8|9564.8|9562.8|9567.8|9565.8|9564.3|9562.3|0
1604004600000|2020-10-29 20:50:00|9564.3|9562.3|9554.8|9552.8|9564.3|9562.3|9553.8|9551.8|0
1604004900000|2020-10-29 20:55:00|9555.3|9553.3|9562.8|9556.8|9562.8|9559.3|9554.8|9549.9|0
1604005200000|2020-10-29 21:00:00|9561.3|9555.3|9561.8|9555.8|9561.8|9555.8|9558.7|9552.7|0
1604005500000|2020-10-29 21:05:00|9561.6|9555.6|9562.8|9556.8|9565|9559|9561.6|9555.6|0
1604005800000|2020-10-29 21:10:00|9563|9557|9563|9557|9565|9559|9563|9557|0
1604006100000|2020-10-29 21:15:00|9563.3|9557.3|9561.1|9555.1|9564.5|9558.5|9560.8|9554.8|0
1604006400000|2020-10-29 21:20:00|9560.6|9554.6|9558.7|9552.7|9560.6|9554.6|9556.2|9550.2|0
1604006700000|2020-10-29 21:25:00|9558.9|9552.9|9561.3|9555.3|9561.6|9555.6|9558.9|9552.9|0
1604007000000|2020-10-29 21:30:00|9561.6|9555.6|9561.1|9555.1|9561.6|9555.6|9560.6|9554.6|0
1604007300000|2020-10-29 21:35:00|9560.9|9554.9|9561.8|9555.8|9561.8|9555.8|9559.9|9553.9|0
1604007600000|2020-10-29 21:40:00|9562.1|9556.1|9562.6|9556.6|9562.8|9556.8|9561.8|9555.8|0
1604007900000|2020-10-29 21:45:00|9562.3|9556.3|9562.3|9556.3|9562.8|9556.8|9561.8|9555.8|0
1604008200000|2020-10-29 21:50:00|9562.1|9556.1|9562.6|9556.6|9562.8|9556.8|9562.1|9556.1|0
1604008500000|2020-10-29 21:55:00|9563|9557|9559.9|9553.9|9564|9558|9559.7|9553.7|0
1604008800000|2020-10-29 22:00:00|9557|9551|9561.1|9555.1|9562.3|9556.3|9544.6|9538.6|0
1604009100000|2020-10-29 22:05:00|9561.2|9555.2|9549.1|9543.1|9564|9558|9546.8|9540.8|0
1604009400000|2020-10-29 22:10:00|9549.2|9543.2|9556|9550|9558|9552|9543.7|9537.7|0
1604009700000|2020-10-29 22:15:00|9555.9|9549.9|9557.7|9551.7|9558.8|9552.8|9554.3|9548.3|0
1604010000000|2020-10-29 22:20:00|9557.8|9551.8|9561.7|9555.7|9562.3|9556.3|9555.4|9549.4|0
1604010300000|2020-10-29 22:25:00|9561.8|9555.8|9549.9|9543.9|9562.3|9556.3|9541.1|9535.1|0
1604010600000|2020-10-29 22:30:00|9549.4|9543.4|9552.8|9546.8|9553.4|9547.4|9544.8|9538.8|0
1604010900000|2020-10-29 22:35:00|9552.6|9546.6|9543.7|9537.7|9553.4|9547.4|9543.7|9537.7|0
1604011200000|2020-10-29 22:40:00|9543.9|9537.9|9548.3|9542.3|9552.3|9546.3|9543.9|9537.9|0
1604011500000|2020-10-29 22:45:00|9548.5|9542.5|9557.1|9551.1|9557.7|9551.7|9547.1|9541.1|0
1604011800000|2020-10-29 22:50:00|9557.2|9551.2|9554.3|9548.3|9558.9|9552.9|9553.5|9547.5|0
1604012100000|2020-10-29 22:55:00|9554.4|9548.4|9554.8|9548.8|9557.1|9551.1|9553.5|9547.5|0
1604012400000|2020-10-29 23:00:00|9554.9|9548.9|9564.6|9558.6|9566.9|9560.9|9553.7|9547.7|0
1604012700000|2020-10-29 23:05:00|9564.5|9558.5|9571.3|9565.3|9571.8|9565.8|9564|9558|0
1604013000000|2020-10-29 23:10:00|9571.2|9565.2|9570.7|9564.7|9571.3|9565.3|9567.2|9561.2|0
1604013300000|2020-10-29 23:15:00|9570.9|9564.9|9573.1|9567.1|9574.4|9568.4|9567.8|9561.8|0
1604013600000|2020-10-29 23:20:00|9573.3|9567.3|9569|9563|9573.6|9567.6|9569|9563|0
1604013900000|2020-10-29 23:25:00|9568.7|9562.7|9568.7|9562.7|9571.3|9565.3|9567.9|9561.9|0
1604014200000|2020-10-29 23:30:00|9568.8|9562.8|9577.9|9571.9|9579.3|9573.3|9568.8|9562.8|0
1604014500000|2020-10-29 23:35:00|9578|9572|9574.8|9568.8|9578.8|9572.8|9574.8|9568.8|0
1604014800000|2020-10-29 23:40:00|9574.9|9568.9|9573.4|9567.4|9577.9|9571.9|9573.1|9567.1|0
1604015100000|2020-10-29 23:45:00|9573.7|9567.7|9573.1|9567.1|9577.9|9571.9|9571.7|9565.7|0
1604015400000|2020-10-29 23:50:00|9573.4|9567.4|9568.5|9562.5|9574.2|9568.2|9567.9|9561.9|0
1604015700000|2020-10-29 23:55:00|9568.8|9562.8|9567.9|9561.9|9571.3|9565.3|9566.2|9560.2|0
1604016000000|2020-10-30 00:00:00|9567.8|9561.8|9561.6|9555.6|9570.8|9564.8|9552.1|9546.1|0
1604016300000|2020-10-30 00:05:00|9561.7|9555.7|9564.4|9558.4|9566.2|9560.2|9560.1|9554.1|0
1604016600000|2020-10-30 00:10:00|9564.5|9558.5|9564.8|9558.8|9566.2|9560.2|9560.7|9554.7|0
1604016900000|2020-10-30 00:15:00|9564.7|9558.7|9553.2|9547.2|9571.6|9565.6|9553.2|9547.2|0
1604017200000|2020-10-30 00:20:00|9553.3|9547.3|9555.9|9549.9|9561.3|9555.3|9551.8|9545.8|0
1604017500000|2020-10-30 00:25:00|9556|9550|9558.5|9552.5|9561.3|9555.3|9555.9|9549.9|0
1604017800000|2020-10-30 00:30:00|9558.1|9552.1|9561.3|9555.3|9561.3|9555.3|9555.7|9549.7|0
1604018100000|2020-10-30 00:35:00|9560.8|9554.8|9564.1|9558.1|9566.8|9560.8|9558.5|9552.5|0
1604018400000|2020-10-30 00:40:00|9563.9|9557.9|9557.1|9551.1|9564|9558|9557.1|9551.1|0
1604018700000|2020-10-30 00:45:00|9557.2|9551.2|9553.1|9547.1|9558.5|9552.5|9550.4|9544.4|0
1604019000000|2020-10-30 00:50:00|9553|9547|9550.9|9544.9|9556.1|9550.1|9550.9|9544.9|0
1604019300000|2020-10-30 00:55:00|9550.8|9544.8|9539.6|9533.6|9550.9|9544.9|9536.9|9530.9|0
1604019600000|2020-10-30 01:00:00|9539.8|9533.8|9550.3|9544.3|9553.1|9547.1|9538.2|9532.2|0
1604019900000|2020-10-30 01:05:00|9550.4|9544.4|9552.9|9546.9|9554.3|9548.3|9542.1|9536.1|0
1604020200000|2020-10-30 01:10:00|9553|9547|9553|9547|9555.7|9549.7|9550.3|9544.3|0
1604020500000|2020-10-30 01:15:00|9552.6|9546.6|9546|9540|9553.6|9547.6|9543.4|9537.4|0
1604020800000|2020-10-30 01:20:00|9545.8|9539.8|9532.7|9526.7|9545.8|9539.8|9530.3|9524.3|0
1604021100000|2020-10-30 01:25:00|9532.6|9526.6|9519.7|9513.7|9532.8|9526.8|9519.6|9513.6|0
1604021400000|2020-10-30 01:30:00|9519.8|9513.8|9533.3|9527.3|9535.9|9529.9|9519.8|9513.8|0
1604021700000|2020-10-30 01:35:00|9533.2|9527.2|9535.9|9529.9|9538.5|9532.5|9525.5|9519.5|0
1604022000000|2020-10-30 01:40:00|9536|9530|9533.3|9527.3|9537.1|9531.1|9530.4|9524.4|0
1604022300000|2020-10-30 01:45:00|9533.4|9527.4|9541.3|9535.3|9546.5|9540.5|9533.4|9527.4|0
1604022600000|2020-10-30 01:50:00|9541.4|9535.4|9543.7|9537.7|9543.9|9537.9|9538.5|9532.5|0
1604022900000|2020-10-30 01:55:00|9543.6|9537.6|9551.2|9545.2|9553.9|9547.9|9543.6|9537.6|0
1604023200000|2020-10-30 02:00:00|9551|9545|9538.4|9532.4|9551.1|9545.1|9538.3|9532.3|0
1604023500000|2020-10-30 02:05:00|9538.5|9532.5|9535.8|9529.8|9541.1|9535.1|9535.7|9529.7|0
1604023800000|2020-10-30 02:10:00|9535.9|9529.9|9545.4|9539.4|9545.4|9539.4|9535.8|9529.8|0
1604024100000|2020-10-30 02:15:00|9544.9|9538.9|9545.6|9539.6|9548.2|9542.2|9544.1|9538.1|0
1604024400000|2020-10-30 02:20:00|9545.7|9539.7|9537.6|9531.6|9545.7|9539.7|9535|9529|0
1604024700000|2020-10-30 02:25:00|9537.5|9531.5|9540.6|9534.6|9540.6|9534.6|9533.8|9527.8|0
1604025000000|2020-10-30 02:30:00|9540.5|9534.5|9538|9532|9540.7|9534.7|9537.9|9531.9|0
1604025300000|2020-10-30 02:35:00|9538.1|9532.1|9541.8|9535.8|9543.3|9537.3|9537.9|9531.9|0
1604025600000|2020-10-30 02:40:00|9541.9|9535.9|9543.1|9537.1|9543.2|9537.2|9540.4|9534.4|0
1604025900000|2020-10-30 02:45:00|9543|9537|9545.8|9539.8|9545.8|9539.8|9540.4|9534.4|0
1604026200000|2020-10-30 02:50:00|9545.7|9539.7|9537.7|9531.7|9545.8|9539.8|9537.6|9531.6|0
1604026500000|2020-10-30 02:55:00|9537.8|9531.8|9534.9|9528.9|9537.8|9531.8|9533.6|9527.6|0
1604026800000|2020-10-30 03:00:00|9535.8|9529.8|9541.4|9535.4|9542.7|9536.7|9534.8|9528.8|0
1604027100000|2020-10-30 03:05:00|9541|9535|9545.3|9539.3|9548|9542|9540.1|9534.1|0
1604027400000|2020-10-30 03:10:00|9545.2|9539.2|9546.4|9540.4|9548|9542|9542.6|9536.6|0
1604027700000|2020-10-30 03:15:00|9546.9|9540.9|9547.8|9541.8|9547.9|9541.9|9539.9|9533.9|0
1604028000000|2020-10-30 03:20:00|9547.9|9541.9|9550.3|9544.3|9550.5|9544.5|9547.7|9541.7|0
1604028300000|2020-10-30 03:25:00|9550.4|9544.4|9547.8|9541.8|9550.5|9544.5|9547.7|9541.7|0
1604028600000|2020-10-30 03:30:00|9548.3|9542.3|9555.8|9549.8|9555.8|9549.8|9548.3|9542.3|0
1604028900000|2020-10-30 03:35:00|9555.3|9549.3|9550.5|9544.5|9555.8|9549.8|9547.9|9541.9|0
1604029200000|2020-10-30 03:40:00|9550.6|9544.6|9547.9|9541.9|9550.7|9544.7|9547.9|9541.9|0
1604029500000|2020-10-30 03:45:00|9548|9542|9551.9|9545.9|9552|9546|9547.8|9541.8|0
1604029800000|2020-10-30 03:50:00|9551.5|9545.5|9555.8|9549.8|9558.3|9552.3|9550.6|9544.6|0
1604030100000|2020-10-30 03:55:00|9555.7|9549.7|9555.7|9549.7|9555.8|9549.8|9555.6|9549.6|0
1604030400000|2020-10-30 04:00:00|9555.6|9549.6|9558.7|9552.7|9563.6|9557.6|9555.6|9549.6|0
1604030700000|2020-10-30 04:05:00|9558.8|9552.8|9561.3|9555.3|9563.8|9557.8|9558.7|9552.7|0
1604031000000|2020-10-30 04:10:00|9561.2|9555.2|9558.7|9552.7|9563.8|9557.8|9558.7|9552.7|0
1604031300000|2020-10-30 04:15:00|9558.8|9552.8|9561.4|9555.4|9563.9|9557.9|9558.7|9552.7|0
1604031600000|2020-10-30 04:20:00|9561.3|9555.3|9558.5|9552.5|9563.9|9557.9|9558.5|9552.5|0
1604031900000|2020-10-30 04:25:00|9558.6|9552.6|9556.3|9550.3|9561.3|9555.3|9555.9|9549.9|0
1604032200000|2020-10-30 04:30:00|9556.2|9550.2|9553.9|9547.9|9559.1|9553.1|9552.5|9546.5|0
1604032500000|2020-10-30 04:35:00|9553.8|9547.8|9546.1|9540.1|9553.9|9547.9|9546.1|9540.1|0
1604032800000|2020-10-30 04:40:00|9546|9540|9546.2|9540.2|9551.4|9545.4|9543.4|9537.4|0
1604033100000|2020-10-30 04:45:00|9546.3|9540.3|9537.9|9531.9|9546.3|9540.3|9535.8|9529.8|0
1604033400000|2020-10-30 04:50:00|9537.1|9531.1|9532.7|9526.7|9538.4|9532.4|9532.6|9526.6|0
1604033700000|2020-10-30 04:55:00|9532.6|9526.6|9535.6|9529.6|9538.4|9532.4|9529.9|9523.9|0
1604034000000|2020-10-30 05:00:00|9535.7|9529.7|9535.6|9529.6|9538.4|9532.4|9533|9527|0
1604034300000|2020-10-30 05:05:00|9535.5|9529.5|9530.9|9524.9|9536.9|9530.9|9530.8|9524.8|0
1604034600000|2020-10-30 05:10:00|9531|9525|9514.5|9508.5|9533.5|9527.5|9514.4|9508.4|0
1604034900000|2020-10-30 05:15:00|9514.6|9508.6|9498.5|9492.5|9514.6|9508.6|9495.3|9489.3|0
1604035200000|2020-10-30 05:20:00|9498.6|9492.6|9497|9491|9504.7|9498.7|9494.5|9488.5|0
1604035500000|2020-10-30 05:25:00|9497.1|9491.1|9486.4|9480.4|9497.2|9491.2|9481|9475|0
1604035800000|2020-10-30 05:30:00|9487.3|9481.3|9490.2|9484.2|9493.1|9487.1|9486.3|9480.3|0
1604036100000|2020-10-30 05:35:00|9490.1|9484.1|9463.4|9457.4|9490.1|9484.1|9463.4|9457.4|0
1604036400000|2020-10-30 05:40:00|9463.5|9457.5|9458.1|9452.1|9466.6|9460.6|9457.6|9451.6|0
1604036700000|2020-10-30 05:45:00|9458|9452|9454.9|9448.9|9458.4|9452.4|9452.1|9446.1|0
1604037000000|2020-10-30 05:50:00|9454.8|9448.8|9463.4|9457.4|9464.8|9458.8|9450.9|9444.9|0
1604037300000|2020-10-30 05:55:00|9463.5|9457.5|9451|9445|9464.7|9458.7|9451|9445|0
1604037600000|2020-10-30 06:00:00|9450.8|9444.8|9420.3|9414.3|9452.3|9446.3|9417.4|9411.4|0
1604037900000|2020-10-30 06:05:00|9420.2|9414.2|9430.8|9424.8|9433.5|9427.5|9420.1|9414.1|0
1604038200000|2020-10-30 06:10:00|9430.7|9424.7|9422.7|9416.7|9430.8|9424.8|9408.9|9402.9|0
1604038500000|2020-10-30 06:15:00|9421.8|9415.8|9436.3|9430.3|9437.6|9431.6|9420.1|9414.1|0
1604038800000|2020-10-30 06:20:00|9436.2|9430.2|9453.8|9447.8|9458.6|9452.6|9433.6|9427.6|0
1604039100000|2020-10-30 06:25:00|9453.7|9447.7|9446.6|9440.6|9453.7|9447.7|9439.5|9433.5|0
1604039400000|2020-10-30 06:30:00|9446.5|9440.5|9463|9457|9463.1|9457.1|9446.4|9440.4|0
1604039700000|2020-10-30 06:35:00|9463.1|9457.1|9462.2|9456.2|9466.2|9460.2|9454.8|9448.8|0
1604040000000|2020-10-30 06:40:00|9462.1|9456.1|9469.9|9463.9|9472.7|9466.7|9462.1|9456.1|0
1604040300000|2020-10-30 06:45:00|9469.5|9463.5|9447.2|9441.2|9470.1|9464.1|9439.7|9433.7|0
1604040600000|2020-10-30 06:50:00|9446.7|9440.7|9455.1|9449.1|9463.3|9457.3|9445.9|9439.9|0
1604040900000|2020-10-30 06:55:00|9455.2|9449.2|9467|9461|9467|9461|9452.2|9446.2|0
1604041200000|2020-10-30 07:00:00|9481.3|9479.3|9468.3|9466.3|9484.8|9482.8|9462.8|9460.8|0
1604041500000|2020-10-30 07:05:00|9467.8|9465.8|9473.8|9471.8|9474.3|9472.3|9463.3|9461.3|0
1604041800000|2020-10-30 07:10:00|9473.3|9471.3|9472.8|9470.8|9488.3|9486.3|9470.8|9468.8|0
1604042100000|2020-10-30 07:15:00|9473.3|9471.3|9469.3|9467.3|9482.3|9480.3|9468.8|9466.8|0
1604042400000|2020-10-30 07:20:00|9469.8|9467.8|9466.3|9464.3|9475.8|9473.8|9466.3|9464.3|0
1604042700000|2020-10-30 07:25:00|9465.8|9463.8|9477.3|9475.3|9481.3|9479.3|9460.8|9458.8|0
1604043000000|2020-10-30 07:30:00|9477.8|9475.8|9487.8|9485.8|9491.8|9489.8|9477.3|9475.3|0
1604043300000|2020-10-30 07:35:00|9488.3|9486.3|9495.8|9493.8|9496.3|9494.3|9484.8|9482.8|0
1604043600000|2020-10-30 07:40:00|9495.3|9493.3|9486.8|9484.8|9495.8|9493.8|9483.3|9481.3|0
1604043900000|2020-10-30 07:45:00|9486.3|9484.3|9491.3|9489.3|9494.8|9492.8|9485.8|9483.8|0
1604044200000|2020-10-30 07:50:00|9492.3|9490.3|9475.3|9473.3|9492.3|9490.3|9474.8|9472.8|0
1604044500000|2020-10-30 07:55:00|9474.8|9472.8|9480.3|9478.3|9486.8|9484.8|9473.3|9471.3|0
1604044800000|2020-10-30 08:00:00|9484.8|9482.8|9507.3|9505.3|9512.8|9510.8|9482.3|9480.3|0
1604045100000|2020-10-30 08:05:00|9506.8|9504.8|9513.3|9511.3|9520.3|9518.3|9497.8|9495.8|0
1604045400000|2020-10-30 08:10:00|9512.8|9510.8|9514.3|9512.3|9515.3|9513.3|9496.8|9494.8|0
1604045700000|2020-10-30 08:15:00|9513.3|9511.3|9549.3|9547.3|9551.8|9549.8|9510.8|9508.8|0
1604046000000|2020-10-30 08:20:00|9548.8|9546.8|9568.3|9566.3|9576.3|9574.3|9541.3|9539.3|0
1604046300000|2020-10-30 08:25:00|9567.3|9565.3|9568.8|9566.8|9573.3|9571.3|9548.8|9546.8|0
1604046600000|2020-10-30 08:30:00|9570.3|9568.3|9560.8|9558.8|9570.8|9568.8|9551.8|9549.8|0
1604046900000|2020-10-30 08:35:00|9560.3|9558.3|9553.3|9551.3|9563.8|9561.8|9547.3|9545.3|0
1604047200000|2020-10-30 08:40:00|9554.1|9552.1|9534.1|9532.1|9556.1|9554.1|9533.1|9531.1|0
1604047500000|2020-10-30 08:45:00|9533.6|9531.6|9524.1|9522.1|9536.1|9534.1|9522.1|9520.1|0
1604047800000|2020-10-30 08:50:00|9524.6|9522.6|9507.6|9505.6|9531.1|9529.1|9504.1|9502.1|0
1604048100000|2020-10-30 08:55:00|9508.1|9506.1|9533.1|9531.1|9538.6|9536.6|9504.1|9502.1|0
1604048400000|2020-10-30 09:00:00|9532.6|9530.6|9536.6|9534.6|9537.6|9535.6|9527.1|9525.1|0
1604048700000|2020-10-30 09:05:00|9538.1|9536.1|9530.1|9528.1|9538.1|9536.1|9515.1|9513.1|0
1604049000000|2020-10-30 09:10:00|9529.6|9527.6|9531.1|9529.1|9538.1|9536.1|9522.1|9520.1|0
1604049300000|2020-10-30 09:15:00|9531.6|9529.6|9556.6|9554.6|9556.6|9554.6|9528.6|9526.6|0
1604049600000|2020-10-30 09:20:00|9556.1|9554.1|9555.1|9553.1|9565.6|9563.6|9549.1|9547.1|0
1604049900000|2020-10-30 09:25:00|9554.6|9552.6|9563.1|9561.1|9563.1|9561.1|9550.1|9548.1|0
1604050200000|2020-10-30 09:30:00|9563.6|9561.6|9551.1|9549.1|9569.1|9567.1|9545.1|9543.1|0
1604050500000|2020-10-30 09:35:00|9551.6|9549.6|9548.6|9546.6|9559.6|9557.6|9546.6|9544.6|0
1604050800000|2020-10-30 09:40:00|9549.1|9547.1|9559.6|9557.6|9560.6|9558.6|9546.6|9544.6|0
1604051100000|2020-10-30 09:45:00|9559.1|9557.1|9561.1|9559.1|9562.6|9560.6|9551.1|9549.1|0
1604051400000|2020-10-30 09:50:00|9561.6|9559.6|9548.6|9546.6|9565.6|9563.6|9548.6|9546.6|0
1604051700000|2020-10-30 09:55:00|9549.1|9547.1|9548.1|9546.1|9550.6|9548.6|9539.1|9537.1|0
1604052000000|2020-10-30 10:00:00|9548.6|9546.6|9550.1|9548.1|9550.1|9548.1|9536.6|9534.6|0
1604052300000|2020-10-30 10:05:00|9549.6|9547.6|9551.6|9549.6|9562.6|9560.6|9545.6|9543.6|0
1604052600000|2020-10-30 10:10:00|9551.1|9549.1|9554.1|9552.1|9557.6|9555.6|9546.6|9544.6|0
1604052900000|2020-10-30 10:15:00|9554.6|9552.6|9524.1|9522.1|9555.6|9553.6|9524.1|9522.1|0
1604053200000|2020-10-30 10:20:00|9524.6|9522.6|9513.6|9511.6|9531.6|9529.6|9511.6|9509.6|0
1604053500000|2020-10-30 10:25:00|9514.1|9512.1|9526.1|9524.1|9526.6|9524.6|9511.6|9509.6|0
1604053800000|2020-10-30 10:30:00|9525.6|9523.6|9511.6|9509.6|9526.1|9524.1|9510.6|9508.6|0
1604054100000|2020-10-30 10:35:00|9511.1|9509.1|9506.6|9504.6|9519.6|9517.6|9506.6|9504.6|0
1604054400000|2020-10-30 10:40:00|9506.1|9504.1|9505.6|9503.6|9509.6|9507.6|9502.1|9500.1|0
1604054700000|2020-10-30 10:45:00|9504.6|9502.6|9497.1|9495.1|9516.6|9514.6|9496.6|9494.6|0
1604055000000|2020-10-30 10:50:00|9498.1|9496.1|9522.1|9520.1|9522.6|9520.6|9494.6|9492.6|0
1604055300000|2020-10-30 10:55:00|9521.6|9519.6|9527.6|9525.6|9536.1|9534.1|9520.6|9518.6|0
1604055600000|2020-10-30 11:00:00|9526.6|9524.6|9550.6|9548.6|9551.1|9549.1|9526.6|9524.6|0
1604055900000|2020-10-30 11:05:00|9550.1|9548.1|9555.6|9553.6|9558.1|9556.1|9547.6|9545.6|0
1604056200000|2020-10-30 11:10:00|9555.1|9553.1|9560.1|9558.1|9563.1|9561.1|9553.6|9551.6|0
1604056500000|2020-10-30 11:15:00|9559.6|9557.6|9559.6|9557.6|9561.6|9559.6|9553.6|9551.6|0
1604056800000|2020-10-30 11:20:00|9560.1|9558.1|9558.6|9556.6|9561.1|9559.1|9551.1|9549.1|0
1604057100000|2020-10-30 11:25:00|9558.1|9556.1|9551.6|9549.6|9561.6|9559.6|9551.6|9549.6|0
1604057400000|2020-10-30 11:30:00|9552.1|9550.1|9554.6|9552.6|9557.1|9555.1|9548.1|9546.1|0
1604057700000|2020-10-30 11:35:00|9555.1|9553.1|9554.6|9552.6|9556.6|9554.6|9548.1|9546.1|0
1604058000000|2020-10-30 11:40:00|9554.1|9552.1|9557.6|9555.6|9559.6|9557.6|9552.6|9550.6|0
1604058300000|2020-10-30 11:45:00|9557.1|9555.1|9546.6|9544.6|9557.6|9555.6|9546.6|9544.6|0
1604058600000|2020-10-30 11:50:00|9547.1|9545.1|9549.6|9547.6|9552.6|9550.6|9545.6|9543.6|0
1604058900000|2020-10-30 11:55:00|9549.1|9547.1|9551.6|9549.6|9553.6|9551.6|9544.6|9542.6|0
1604059200000|2020-10-30 12:00:00|9552.1|9550.1|9545.6|9543.6|9552.6|9550.6|9544.6|9542.6|0
1604059500000|2020-10-30 12:05:00|9545.1|9543.1|9535.6|9533.6|9545.6|9543.6|9532.6|9530.6|0
1604059800000|2020-10-30 12:10:00|9535.1|9533.1|9530.6|9528.6|9537.6|9535.6|9526.6|9524.6|0
1604060100000|2020-10-30 12:15:00|9531.1|9529.1|9523.6|9521.6|9532.6|9530.6|9517.1|9515.1|0
1604060400000|2020-10-30 12:20:00|9523.1|9521.1|9521.6|9519.6|9523.6|9521.6|9515.1|9513.1|0
1604060700000|2020-10-30 12:25:00|9521.1|9519.1|9528.6|9526.6|9528.6|9526.6|9520.6|9518.6|0
1604061000000|2020-10-30 12:30:00|9528.1|9526.1|9519.6|9517.6|9528.6|9526.6|9519.1|9517.1|0
1604061300000|2020-10-30 12:35:00|9519.1|9517.1|9522.6|9520.6|9525.6|9523.6|9518.6|9516.6|0
1604061600000|2020-10-30 12:40:00|9523.7|9521.7|9535.7|9533.7|9535.7|9533.7|9523.2|9521.2|0
1604061900000|2020-10-30 12:45:00|9535.2|9533.2|9541.7|9539.7|9542.2|9540.2|9532.7|9530.7|0
1604062200000|2020-10-30 12:50:00|9542.2|9540.2|9542.2|9540.2|9544.7|9542.7|9540.2|9538.2|0
1604062500000|2020-10-30 12:55:00|9542.7|9540.7|9546.7|9544.7|9548.7|9546.7|9538.7|9536.7|0
1604062800000|2020-10-30 13:00:00|9546.2|9544.2|9536.7|9534.7|9546.7|9544.7|9533.7|9531.7|0
1604063100000|2020-10-30 13:05:00|9535.2|9533.2|9534.2|9532.2|9541.7|9539.7|9533.2|9531.2|0
1604063400000|2020-10-30 13:10:00|9533.7|9531.7|9534.7|9532.7|9538.7|9536.7|9527.2|9525.2|0
1604063700000|2020-10-30 13:15:00|9535.2|9533.2|9539.2|9537.2|9539.7|9537.7|9529.2|9527.2|0
1604064000000|2020-10-30 13:20:00|9538.7|9536.7|9546.7|9544.7|9547.7|9545.7|9535.7|9533.7|0
1604064300000|2020-10-30 13:25:00|9545.7|9543.7|9556.7|9554.7|9557.7|9555.7|9545.7|9543.7|0
1604064600000|2020-10-30 13:30:00|9557.7|9555.7|9554.7|9552.7|9566.2|9564.2|9551.2|9549.2|0
1604064900000|2020-10-30 13:35:00|9554.2|9552.2|9564.7|9562.7|9566.2|9564.2|9552.2|9550.2|0
1604065200000|2020-10-30 13:40:00|9564.2|9562.2|9548.2|9546.2|9564.7|9562.7|9547.7|9545.7|0
1604065500000|2020-10-30 13:45:00|9547.7|9545.7|9535.2|9533.2|9549.7|9547.7|9533.2|9531.2|0
1604065800000|2020-10-30 13:50:00|9535.7|9533.7|9534.7|9532.7|9541.7|9539.7|9532.7|9530.7|0
1604066100000|2020-10-30 13:55:00|9534.2|9532.2|9545.7|9543.7|9546.2|9544.2|9532.7|9530.7|0
1604066400000|2020-10-30 14:00:00|9544.2|9542.2|9549.2|9547.2|9551.7|9549.7|9537.7|9535.7|0
1604066700000|2020-10-30 14:05:00|9548.7|9546.7|9550.2|9548.2|9555.7|9553.7|9545.2|9543.2|0
1604067000000|2020-10-30 14:10:00|9549.7|9547.7|9549.2|9547.2|9559.2|9557.2|9543.2|9541.2|0
1604067300000|2020-10-30 14:15:00|9548.7|9546.7|9552.7|9550.7|9555.2|9553.2|9543.2|9541.2|0
1604067600000|2020-10-30 14:20:00|9553.2|9551.2|9534.2|9532.2|9553.7|9551.7|9533.7|9531.7|0
1604067900000|2020-10-30 14:25:00|9533.7|9531.7|9512.2|9510.2|9533.7|9531.7|9505.7|9503.7|0
1604068200000|2020-10-30 14:30:00|9512.7|9510.7|9517.7|9515.7|9520.7|9518.7|9506.7|9504.7|0
1604068500000|2020-10-30 14:35:00|9517.2|9515.2|9521.2|9519.2|9523.2|9521.2|9507.7|9505.7|0
1604068800000|2020-10-30 14:40:00|9520.7|9518.7|9508.7|9506.7|9520.7|9518.7|9508.2|9506.2|0
1604069100000|2020-10-30 14:45:00|9510.2|9508.2|9499.7|9497.7|9515.7|9513.7|9498.7|9496.7|0
1604069400000|2020-10-30 14:50:00|9498.7|9496.7|9515.7|9513.7|9516.7|9514.7|9494.7|9492.7|0
1604069700000|2020-10-30 14:55:00|9515.2|9513.2|9498.7|9496.7|9517.7|9515.7|9497.7|9495.7|0
1604070000000|2020-10-30 15:00:00|9497.7|9495.7|9522.2|9520.2|9525.2|9523.2|9496.7|9494.7|0
1604070300000|2020-10-30 15:05:00|9521.7|9519.7|9506.2|9504.2|9521.7|9519.7|9505.7|9503.7|0
1604070600000|2020-10-30 15:10:00|9505.7|9503.7|9531.7|9529.7|9532.2|9530.2|9502.2|9500.2|0
1604070900000|2020-10-30 15:15:00|9531.2|9529.2|9520.2|9518.2|9531.2|9529.2|9516.7|9514.7|0
1604071200000|2020-10-30 15:20:00|9520.7|9518.7|9535.7|9533.7|9535.7|9533.7|9515.7|9513.7|0
1604071500000|2020-10-30 15:25:00|9535.2|9533.2|9532.7|9530.7|9539.2|9537.2|9524.2|9522.2|0
1604071800000|2020-10-30 15:30:00|9531.2|9529.2|9524.7|9522.7|9533.7|9531.7|9521.7|9519.7|0
1604072100000|2020-10-30 15:35:00|9525.2|9523.2|9534.7|9532.7|9538.7|9536.7|9524.2|9522.2|0
1604072400000|2020-10-30 15:40:00|9533.7|9531.7|9536.7|9534.7|9536.7|9534.7|9528.7|9526.7|0
1604072700000|2020-10-30 15:45:00|9537.2|9535.2|9553.7|9551.7|9554.7|9552.7|9530.7|9528.7|0
1604073000000|2020-10-30 15:50:00|9553.2|9551.2|9561.2|9559.2|9561.7|9559.7|9547.7|9545.7|0
1604073300000|2020-10-30 15:55:00|9561.7|9559.7|9559.7|9557.7|9561.7|9559.7|9554.7|9552.7|0
1604073600000|2020-10-30 16:00:00|9558.7|9556.7|9562.7|9560.7|9565.2|9563.2|9554.7|9552.7|0
1604073900000|2020-10-30 16:05:00|9563.2|9561.2|9556.7|9554.7|9564.7|9562.7|9555.7|9553.7|0
1604074200000|2020-10-30 16:10:00|9556.2|9554.2|9553.7|9551.7|9557.7|9555.7|9544.7|9542.7|0
1604074500000|2020-10-30 16:15:00|9554.7|9552.7|9566.2|9564.2|9572.2|9570.2|9551.2|9549.2|0
1604074800000|2020-10-30 16:20:00|9566.7|9564.7|9572.2|9570.2|9573.7|9571.7|9557.7|9555.7|0
1604075100000|2020-10-30 16:25:00|9572.7|9570.7|9587.2|9585.2|9588.7|9586.7|9570.2|9568.2|0
1604075400000|2020-10-30 16:30:00|9586.7|9584.7|9580.7|9578.7|9592.7|9590.7|9575.7|9573.7|0
1604075700000|2020-10-30 16:35:00|9580.2|9578.2|9573.2|9571.2|9583.7|9581.7|9570.7|9568.7|0
1604076000000|2020-10-30 16:40:00|9574.7|9572.7|9568.2|9566.2|9574.7|9572.7|9564.7|9562.7|0
1604076300000|2020-10-30 16:45:00|9567.7|9565.7|9568.2|9566.2|9570.7|9568.7|9563.7|9561.7|0
1604076600000|2020-10-30 16:50:00|9567.7|9565.7|9565.2|9563.2|9570.2|9568.2|9562.7|9560.7|0
1604076900000|2020-10-30 16:55:00|9565.7|9563.7|9563.2|9561.2|9567.7|9565.7|9561.7|9559.7|0
1604077200000|2020-10-30 17:00:00|9562.7|9560.7|9568.7|9566.7|9573.7|9571.7|9560.2|9558.2|0
1604077500000|2020-10-30 17:05:00|9568.2|9566.2|9559.2|9557.2|9568.2|9566.2|9554.7|9552.7|0
1604077800000|2020-10-30 17:10:00|9559.7|9557.7|9554.2|9552.2|9562.7|9560.7|9553.7|9551.7|0
1604078100000|2020-10-30 17:15:00|9553.7|9551.7|9553.2|9551.2|9557.2|9555.2|9547.7|9545.7|0
1604078400000|2020-10-30 17:20:00|9552.7|9550.7|9553.2|9551.2|9556.2|9554.2|9550.2|9548.2|0
1604078700000|2020-10-30 17:25:00|9552.7|9550.7|9559.2|9557.2|9559.7|9557.7|9547.7|9545.7|0
1604079000000|2020-10-30 17:30:00|9557.7|9555.7|9549.2|9547.2|9559.2|9557.2|9546.7|9544.7|0
1604079300000|2020-10-30 17:35:00|9548.2|9546.2|9545.2|9543.2|9551.7|9549.7|9535.2|9533.2|0
1604079600000|2020-10-30 17:40:00|9544.7|9542.7|9548.2|9546.2|9551.7|9549.7|9542.7|9540.7|0
1604079900000|2020-10-30 17:45:00|9547.7|9545.7|9552.7|9550.7|9552.7|9550.7|9541.7|9539.7|0
1604080200000|2020-10-30 17:50:00|9553.2|9551.2|9546.2|9544.2|9554.7|9552.7|9546.2|9544.2|0
1604080500000|2020-10-30 17:55:00|9546.7|9544.7|9552.2|9550.2|9554.2|9552.2|9546.2|9544.2|0
1604080800000|2020-10-30 18:00:00|9552.7|9550.7|9559.7|9557.7|9559.7|9557.7|9552.7|9550.7|0
1604081100000|2020-10-30 18:05:00|9559.2|9557.2|9570.2|9568.2|9571.2|9569.2|9558.2|9556.2|0
1604081400000|2020-10-30 18:10:00|9569.7|9567.7|9563.7|9561.7|9569.7|9567.7|9562.7|9560.7|0
1604081700000|2020-10-30 18:15:00|9563.2|9561.2|9565.2|9563.2|9568.2|9566.2|9562.7|9560.7|0
1604082000000|2020-10-30 18:20:00|9565.7|9563.7|9559.7|9557.7|9568.7|9566.7|9558.7|9556.7|0
1604082300000|2020-10-30 18:25:00|9559.2|9557.2|9551.7|9549.7|9559.7|9557.7|9550.2|9548.2|0
1604082600000|2020-10-30 18:30:00|9551.2|9549.2|9550.2|9548.2|9551.2|9549.2|9544.7|9542.7|0
1604082900000|2020-10-30 18:35:00|9549.7|9547.7|9548.7|9546.7|9554.7|9552.7|9542.7|9540.7|0
1604083200000|2020-10-30 18:40:00|9548.2|9546.2|9538.7|9536.7|9548.2|9546.2|9537.7|9535.7|0
1604083500000|2020-10-30 18:45:00|9538.2|9536.2|9552.7|9550.7|9552.7|9550.7|9535.2|9533.2|0
1604083800000|2020-10-30 18:50:00|9552.2|9550.2|9552.7|9550.7|9554.2|9552.2|9547.7|9545.7|0
1604084100000|2020-10-30 18:55:00|9552.2|9550.2|9554.7|9552.7|9562.2|9560.2|9551.2|9549.2|0
1604084400000|2020-10-30 19:00:00|9553.2|9551.2|9557.7|9555.7|9558.2|9556.2|9548.2|9546.2|0
1604084700000|2020-10-30 19:05:00|9557.2|9555.2|9551.2|9549.2|9558.2|9556.2|9548.2|9546.2|0
1604085000000|2020-10-30 19:10:00|9550.7|9548.7|9565.7|9563.7|9566.2|9564.2|9549.2|9547.2|0
1604085300000|2020-10-30 19:15:00|9564.7|9562.7|9561.7|9559.7|9565.7|9563.7|9557.2|9555.2|0
1604085600000|2020-10-30 19:20:00|9562.2|9560.2|9567.7|9565.7|9568.7|9566.7|9562.2|9560.2|0
1604085900000|2020-10-30 19:25:00|9567.2|9565.2|9557.2|9555.2|9567.7|9565.7|9555.7|9553.7|0
1604086200000|2020-10-30 19:30:00|9556.7|9554.7|9551.2|9549.2|9557.7|9555.7|9547.7|9545.7|0
1604086500000|2020-10-30 19:35:00|9550.2|9548.2|9551.2|9549.2|9551.2|9549.2|9540.7|9538.7|0
1604086800000|2020-10-30 19:40:00|9551.7|9549.7|9568.2|9566.2|9568.2|9566.2|9547.2|9545.2|0
1604087100000|2020-10-30 19:45:00|9569.2|9567.2|9562.7|9560.7|9574.7|9572.7|9552.2|9550.2|0
1604087400000|2020-10-30 19:50:00|9561.2|9559.2|9552.2|9550.2|9561.2|9559.2|9542.7|9540.7|0
1604087700000|2020-10-30 19:55:00|9551.7|9549.7|9591.2|9589.2|9591.2|9589.2|9550.2|9548.2|0
1604088000000|2020-10-30 20:00:00|9590.7|9588.7|9594.2|9592.2|9604.7|9602.7|9590.2|9588.2|0
1604088300000|2020-10-30 20:05:00|9594.7|9592.7|9588.7|9586.7|9603.7|9601.7|9588.7|9586.7|0
1604088600000|2020-10-30 20:10:00|9588.2|9586.2|9590.7|9588.7|9594.7|9592.7|9583.7|9581.7|0
1604088900000|2020-10-30 20:15:00|9591.2|9589.2|9593.2|9591.2|9595.2|9593.2|9589.7|9587.7|0
1604089200000|2020-10-30 20:20:00|9593.7|9591.7|9597.7|9595.7|9598.7|9596.7|9593.7|9591.7|0
1604089500000|2020-10-30 20:25:00|9598.2|9596.2|9600.2|9598.2|9601.7|9599.7|9594.7|9592.7|0
1604089800000|2020-10-30 20:30:00|9601.2|9599.2|9604.7|9602.7|9605.2|9603.2|9601.2|9599.2|0
1604090100000|2020-10-30 20:35:00|9605.2|9603.2|9611.2|9609.2|9611.2|9609.2|9604.2|9602.2|0
1604090400000|2020-10-30 20:40:00|9612.7|9610.7|9607.7|9605.7|9616.2|9614.2|9606.2|9604.2|0
1604090700000|2020-10-30 20:45:00|9608.2|9606.2|9610.7|9608.7|9612.7|9610.7|9607.7|9605.7|0
1604091000000|2020-10-30 20:50:00|9611.2|9609.2|9613.7|9611.7|9613.7|9611.7|9606.2|9604.2|0
1604091300000|2020-10-30 20:55:00|9612.7|9610.7|9612.1|9606.1|9617.2|9615.2|9606.7|9604.7|0
1604091600000|2020-10-30 21:00:00|9611.8|9605.8|9611.8|9605.8|9611.8|9605.8|9611.8|9605.8|0
1604271600000|2020-11-01 23:00:00|9579.4|9573.4|9587.6|9581.6|9593.6|9587.6|9578|9572|0
1604271900000|2020-11-01 23:05:00|9587.7|9581.7|9577.5|9571.5|9588.2|9582.2|9572.4|9566.4|0
1604272200000|2020-11-01 23:10:00|9577.6|9571.6|9570.9|9564.9|9578.1|9572.1|9569.4|9563.4|0
1604272500000|2020-11-01 23:15:00|9571.1|9565.1|9574.7|9568.7|9574.8|9568.8|9567.1|9561.1|0
1604272800000|2020-11-01 23:20:00|9574.9|9568.9|9578.1|9572.1|9578.1|9572.1|9573.3|9567.3|0
1604273100000|2020-11-01 23:25:00|9578|9572|9573|9567|9578|9572|9572.1|9566.1|0
1604273400000|2020-11-01 23:30:00|9615.6|9609.6|9577.8|9571.8|9615.6|9609.6|9577.8|9571.8|0
1604273700000|2020-11-01 23:35:00|9577.7|9571.7|9565.2|9559.2|9577.7|9571.7|9560.6|9554.6|0
1604274000000|2020-11-01 23:40:00|9565.3|9559.3|9555.1|9549.1|9569.5|9563.5|9549.7|9543.7|0
1604274300000|2020-11-01 23:45:00|9555.2|9549.2|9557.3|9551.3|9558|9552|9541.6|9535.6|0
1604274600000|2020-11-01 23:50:00|9558.6|9552.6|9561|9555|9565.1|9559.1|9550.3|9544.3|0
1604274900000|2020-11-01 23:55:00|9560.5|9554.5|9563.6|9557.6|9567|9561|9560.5|9554.5|0
1604275200000|2020-11-02 00:00:00|9563.9|9557.9|9569.8|9563.8|9570.2|9564.2|9553.8|9547.8|0
1604275500000|2020-11-02 00:05:00|9569.6|9563.6|9567|9561|9577.6|9571.6|9562.4|9556.4|0
1604275800000|2020-11-02 00:10:00|9567.1|9561.1|9550.4|9544.4|9567.6|9561.6|9548.1|9542.1|0
1604276100000|2020-11-02 00:15:00|9550.6|9544.6|9544.7|9538.7|9556.2|9550.2|9532.6|9526.6|0
1604276400000|2020-11-02 00:20:00|9545.6|9539.6|9554.8|9548.8|9558.2|9552.2|9544.5|9538.5|0
1604276700000|2020-11-02 00:25:00|9554.7|9548.7|9558.9|9552.9|9560.3|9554.3|9554.4|9548.4|0
1604277000000|2020-11-02 00:30:00|9559|9553|9555.3|9549.3|9563.3|9557.3|9549.4|9543.4|0
1604277300000|2020-11-02 00:35:00|9556.6|9550.6|9555|9549|9558.2|9552.2|9549.6|9543.6|0
1604277600000|2020-11-02 00:40:00|9555.4|9549.4|9554.9|9548.9|9558.8|9552.8|9552.2|9546.2|0
1604277900000|2020-11-02 00:45:00|9556.2|9550.2|9560.1|9554.1|9560.2|9554.2|9554.9|9548.9|0
1604278200000|2020-11-02 00:50:00|9559.7|9553.7|9560.2|9554.2|9563.1|9557.1|9557.6|9551.6|0
1604278500000|2020-11-02 00:55:00|9560.1|9554.1|9560.3|9554.3|9563.1|9557.1|9557.8|9551.8|0
1604278800000|2020-11-02 01:00:00|9560.2|9554.2|9556.2|9550.2|9562.8|9556.8|9552.2|9546.2|0
1604279100000|2020-11-02 01:05:00|9555.8|9549.8|9566.4|9560.4|9571.9|9565.9|9554.9|9548.9|0
1604279400000|2020-11-02 01:10:00|9566.9|9560.9|9578|9572|9583.1|9577.1|9566.9|9560.9|0
1604279700000|2020-11-02 01:15:00|9578.1|9572.1|9577.8|9571.8|9586.2|9580.2|9575.3|9569.3|0
1604280000000|2020-11-02 01:20:00|9577.9|9571.9|9578.1|9572.1|9583.3|9577.3|9572.5|9566.5|0
1604280300000|2020-11-02 01:25:00|9578.5|9572.5|9575.1|9569.1|9580.6|9574.6|9572.6|9566.6|0
1604280600000|2020-11-02 01:30:00|9575.2|9569.2|9575.3|9569.3|9585.8|9579.8|9572.6|9566.6|0
1604280900000|2020-11-02 01:35:00|9575.4|9569.4|9591.7|9585.7|9591.7|9585.7|9575.3|9569.3|0
1604281200000|2020-11-02 01:40:00|9591.6|9585.6|9594|9588|9601.9|9595.9|9591.4|9585.4|0
1604281500000|2020-11-02 01:45:00|9594.3|9588.3|9603.6|9597.6|9607.6|9601.6|9594.3|9588.3|0
1604281800000|2020-11-02 01:50:00|9603.2|9597.2|9604.7|9598.7|9605.1|9599.1|9599.5|9593.5|0
1604282100000|2020-11-02 01:55:00|9604.6|9598.6|9590.2|9584.2|9607.3|9601.3|9590.1|9584.1|0
1604282400000|2020-11-02 02:00:00|9589.7|9583.7|9591.5|9585.5|9594.1|9588.1|9588.9|9582.9|0
1604282700000|2020-11-02 02:05:00|9592.4|9586.4|9586.5|9580.5|9595.6|9589.6|9586.4|9580.4|0
1604283000000|2020-11-02 02:10:00|9586.9|9580.9|9575.6|9569.6|9589|9583|9573|9567|0
1604283300000|2020-11-02 02:15:00|9576.1|9570.1|9575.7|9569.7|9581|9575|9573.2|9567.2|0
1604283600000|2020-11-02 02:20:00|9574.5|9568.5|9578.3|9572.3|9581|9575|9574.5|9568.5|0
1604283900000|2020-11-02 02:25:00|9578.2|9572.2|9583.2|9577.2|9585.9|9579.9|9574.4|9568.4|0
1604284200000|2020-11-02 02:30:00|9580.7|9574.7|9586.2|9580.2|9588.6|9582.6|9580.7|9574.7|0
1604284500000|2020-11-02 02:35:00|9585.3|9579.3|9589.1|9583.1|9589.2|9583.2|9583.6|9577.6|0
1604284800000|2020-11-02 02:40:00|9588.2|9582.2|9581.4|9575.4|9589.1|9583.1|9581.4|9575.4|0
1604285100000|2020-11-02 02:45:00|9581.2|9575.2|9581.7|9575.7|9584.3|9578.3|9573.7|9567.7|0
1604285400000|2020-11-02 02:50:00|9582.2|9576.2|9592.6|9586.6|9596.5|9590.5|9581.7|9575.7|0
1604285700000|2020-11-02 02:55:00|9593|9587|9589.9|9583.9|9593.8|9587.8|9589.8|9583.8|0
1604286000000|2020-11-02 03:00:00|9589.8|9583.8|9595.2|9589.2|9595.3|9589.3|9589.8|9583.8|0
1604286300000|2020-11-02 03:05:00|9595.1|9589.1|9585.8|9579.8|9595.2|9589.2|9584.4|9578.4|0
1604286600000|2020-11-02 03:10:00|9585.4|9579.4|9588.6|9582.6|9590|9584|9581.7|9575.7|0
1604286900000|2020-11-02 03:15:00|9589.1|9583.1|9587.3|9581.3|9590.1|9584.1|9587.2|9581.2|0
1604287200000|2020-11-02 03:20:00|9587.2|9581.2|9584.6|9578.6|9590|9584|9584.5|9578.5|0
1604287500000|2020-11-02 03:25:00|9584.5|9578.5|9584.6|9578.6|9587.2|9581.2|9584.3|9578.3|0
1604287800000|2020-11-02 03:30:00|9584.5|9578.5|9579.2|9573.2|9589.7|9583.7|9579.2|9573.2|0
1604288100000|2020-11-02 03:35:00|9579.1|9573.1|9573.9|9567.9|9579.3|9573.3|9573.8|9567.8|0
1604288400000|2020-11-02 03:40:00|9574.8|9568.8|9579.2|9573.2|9579.2|9573.2|9574.1|9568.1|0
1604288700000|2020-11-02 03:45:00|9579.1|9573.1|9576.7|9570.7|9581.8|9575.8|9576.5|9570.5|0
1604289000000|2020-11-02 03:50:00|9576.6|9570.6|9579.2|9573.2|9581.8|9575.8|9576.6|9570.6|0
1604289300000|2020-11-02 03:55:00|9579.1|9573.1|9568.5|9562.5|9579.4|9573.4|9568.5|9562.5|0
1604289600000|2020-11-02 04:00:00|9568.9|9562.9|9568.7|9562.7|9573.8|9567.8|9568.2|9562.2|0
1604289900000|2020-11-02 04:05:00|9568.6|9562.6|9571.7|9565.7|9576.9|9570.9|9568.6|9562.6|0
1604290200000|2020-11-02 04:10:00|9572.1|9566.1|9574.5|9568.5|9576.8|9570.8|9571.7|9565.7|0
1604290500000|2020-11-02 04:15:00|9574.4|9568.4|9571.8|9565.8|9574.4|9568.4|9569|9563|0
1604290800000|2020-11-02 04:20:00|9570.9|9564.9|9574.8|9568.8|9577.2|9571.2|9569.3|9563.3|0
1604291100000|2020-11-02 04:25:00|9575.2|9569.2|9577.4|9571.4|9577.5|9571.5|9572.2|9566.2|0
1604291400000|2020-11-02 04:30:00|9577.3|9571.3|9579.7|9573.7|9582.5|9576.5|9576.1|9570.1|0
1604291700000|2020-11-02 04:35:00|9579.8|9573.8|9574.4|9568.4|9582.3|9576.3|9573.1|9567.1|0
1604292000000|2020-11-02 04:40:00|9575.3|9569.3|9569.4|9563.4|9577.1|9571.1|9563.5|9557.5|0
1604292300000|2020-11-02 04:45:00|9569.3|9563.3|9572.1|9566.1|9574.9|9568.9|9566.9|9560.9|0
1604292600000|2020-11-02 04:50:00|9572.2|9566.2|9569.8|9563.8|9574.8|9568.8|9569.5|9563.5|0
1604292900000|2020-11-02 04:55:00|9569.7|9563.7|9569.7|9563.7|9577.6|9571.6|9569.3|9563.3|0
1604293200000|2020-11-02 05:00:00|9569.8|9563.8|9569.7|9563.7|9572.2|9566.2|9566.9|9560.9|0
1604293500000|2020-11-02 05:05:00|9569.6|9563.6|9572.4|9566.4|9572.5|9566.5|9567.2|9561.2|0
1604293800000|2020-11-02 05:10:00|9572.5|9566.5|9575|9569|9575|9569|9569.9|9563.9|0
1604294100000|2020-11-02 05:15:00|9574.9|9568.9|9580.4|9574.4|9583.1|9577.1|9574.9|9568.9|0
1604294400000|2020-11-02 05:20:00|9580.8|9574.8|9577.9|9571.9|9583|9577|9575.3|9569.3|0
1604294700000|2020-11-02 05:25:00|9578|9572|9580.1|9574.1|9583.3|9577.3|9577.6|9571.6|0
1604295000000|2020-11-02 05:30:00|9580|9574|9582.8|9576.8|9582.9|9576.9|9572.1|9566.1|0
1604295300000|2020-11-02 05:35:00|9582.7|9576.7|9580.2|9574.2|9582.8|9576.8|9577.5|9571.5|0
1604295600000|2020-11-02 05:40:00|9580.1|9574.1|9582.9|9576.9|9585.4|9579.4|9580.1|9574.1|0
1604295900000|2020-11-02 05:45:00|9583|9577|9598.7|9592.7|9598.8|9592.8|9582.9|9576.9|0
1604296200000|2020-11-02 05:50:00|9599.6|9593.6|9603.2|9597.2|9603.2|9597.2|9599.6|9593.6|0
1604296500000|2020-11-02 05:55:00|9603.1|9597.1|9600.3|9594.3|9605.8|9599.8|9600.3|9594.3|0
1604296800000|2020-11-02 06:00:00|9600.2|9594.2|9594.9|9588.9|9600.2|9594.2|9594.8|9588.8|0
1604297100000|2020-11-02 06:05:00|9594.8|9588.8|9589.4|9583.4|9594.9|9588.9|9589.3|9583.3|0
1604297400000|2020-11-02 06:10:00|9589.5|9583.5|9592.1|9586.1|9595|9589|9589.5|9583.5|0
1604297700000|2020-11-02 06:15:00|9592.2|9586.2|9594.8|9588.8|9597.3|9591.3|9589.6|9583.6|0
1604298000000|2020-11-02 06:20:00|9594.4|9588.4|9597.4|9591.4|9600|9594|9592.3|9586.3|0
1604298300000|2020-11-02 06:25:00|9596.5|9590.5|9589.5|9583.5|9596.5|9590.5|9589.5|9583.5|0
1604298600000|2020-11-02 06:30:00|9589.6|9583.6|9602.3|9596.3|9602.3|9596.3|9589.2|9583.2|0
1604298900000|2020-11-02 06:35:00|9602.7|9596.7|9612.8|9606.8|9616.8|9610.8|9602.3|9596.3|0
1604299200000|2020-11-02 06:40:00|9612.7|9606.7|9602.1|9596.1|9615.4|9609.4|9597|9591|0
1604299500000|2020-11-02 06:45:00|9602.5|9596.5|9592.2|9586.2|9603.4|9597.4|9592.1|9586.1|0
1604299800000|2020-11-02 06:50:00|9592.1|9586.1|9586.6|9580.6|9592.1|9586.1|9585.1|9579.1|0
1604300100000|2020-11-02 06:55:00|9586.7|9580.7|9586.3|9580.3|9589|9583|9575.5|9569.5|0
1604300400000|2020-11-02 07:00:00|9545.7|9543.7|9558.2|9556.2|9565.7|9563.7|9545.2|9543.2|0
1604300700000|2020-11-02 07:05:00|9558.7|9556.7|9550.2|9548.2|9564.7|9562.7|9548.7|9546.7|0
1604301000000|2020-11-02 07:10:00|9549.7|9547.7|9558.7|9556.7|9567.7|9565.7|9547.2|9545.2|0
1604301300000|2020-11-02 07:15:00|9558.2|9556.2|9567.2|9565.2|9567.2|9565.2|9554.2|9552.2|0
1604301600000|2020-11-02 07:20:00|9567.7|9565.7|9569.7|9567.7|9577.7|9575.7|9564.2|9562.2|0
1604301900000|2020-11-02 07:25:00|9569.2|9567.2|9568.2|9566.2|9569.7|9567.7|9561.7|9559.7|0
1604302200000|2020-11-02 07:30:00|9567.7|9565.7|9560.2|9558.2|9571.7|9569.7|9560.2|9558.2|0
1604302500000|2020-11-02 07:35:00|9561.7|9559.7|9570.7|9568.7|9574.7|9572.7|9557.7|9555.7|0
1604302800000|2020-11-02 07:40:00|9570.2|9568.2|9572.2|9570.2|9574.2|9572.2|9566.2|9564.2|0
1604303100000|2020-11-02 07:45:00|9571.7|9569.7|9585.7|9583.7|9588.2|9586.2|9571.2|9569.2|0
1604303400000|2020-11-02 07:50:00|9586.2|9584.2|9594.2|9592.2|9596.7|9594.7|9585.2|9583.2|0
1604303700000|2020-11-02 07:55:00|9594.7|9592.7|9610.7|9608.7|9610.7|9608.7|9590.2|9588.2|0
1604304000000|2020-11-02 08:00:00|9612.2|9610.2|9595.7|9593.7|9612.2|9610.2|9587.2|9585.2|0
1604304300000|2020-11-02 08:05:00|9596.2|9594.2|9616.2|9614.2|9626.2|9624.2|9594.2|9592.2|0
1604304600000|2020-11-02 08:10:00|9616.7|9614.7|9589.2|9587.2|9618.2|9616.2|9586.7|9584.7|0
1604304900000|2020-11-02 08:15:00|9591.2|9589.2|9582.7|9580.7|9597.7|9595.7|9575.2|9573.2|0
1604305200000|2020-11-02 08:20:00|9583.2|9581.2|9575.7|9573.7|9591.7|9589.7|9570.2|9568.2|0
1604305500000|2020-11-02 08:25:00|9576.7|9574.7|9560.7|9558.7|9576.7|9574.7|9560.2|9558.2|0
1604305800000|2020-11-02 08:30:00|9561.7|9559.7|9567.7|9565.7|9572.2|9570.2|9557.7|9555.7|0
1604306100000|2020-11-02 08:35:00|9567.2|9565.2|9575.2|9573.2|9579.7|9577.7|9565.2|9563.2|0
1604306400000|2020-11-02 08:40:00|9574.5|9572.5|9583.5|9581.5|9584.5|9582.5|9566.5|9564.5|0
1604306700000|2020-11-02 08:45:00|9584|9582|9597.5|9595.5|9600.5|9598.5|9578.5|9576.5|0
1604307000000|2020-11-02 08:50:00|9598|9596|9610|9608|9618|9616|9596|9594|0
1604307300000|2020-11-02 08:55:00|9609.5|9607.5|9622.5|9620.5|9625.5|9623.5|9606.5|9604.5|0
1604307600000|2020-11-02 09:00:00|9622|9620|9628|9626|9632|9630|9616.5|9614.5|0
1604307900000|2020-11-02 09:05:00|9628.5|9626.5|9622.5|9620.5|9635|9633|9618|9616|0
1604308200000|2020-11-02 09:10:00|9623|9621|9633.5|9631.5|9636.5|9634.5|9623|9621|0
1604308500000|2020-11-02 09:15:00|9634|9632|9636|9634|9636.5|9634.5|9624.5|9622.5|0
1604308800000|2020-11-02 09:20:00|9635.5|9633.5|9634|9632|9639|9637|9621.5|9619.5|0
1604309100000|2020-11-02 09:25:00|9634.5|9632.5|9655.5|9653.5|9656|9654|9634|9632|0
1604309400000|2020-11-02 09:30:00|9656|9654|9671.5|9669.5|9685.5|9683.5|9651.5|9649.5|0
1604309700000|2020-11-02 09:35:00|9672|9670|9679.5|9677.5|9679.5|9677.5|9659|9657|0
1604310000000|2020-11-02 09:40:00|9679|9677|9679.5|9677.5|9684.5|9682.5|9675.5|9673.5|0
1604310300000|2020-11-02 09:45:00|9679|9677|9670.5|9668.5|9679.5|9677.5|9663.5|9661.5|0
1604310600000|2020-11-02 09:50:00|9671.5|9669.5|9669.5|9667.5|9677.5|9675.5|9665.5|9663.5|0
1604310900000|2020-11-02 09:55:00|9670|9668|9676.5|9674.5|9679.5|9677.5|9669.5|9667.5|0
1604311200000|2020-11-02 10:00:00|9677.5|9675.5|9692.5|9690.5|9692.5|9690.5|9675.5|9673.5|0
1604311500000|2020-11-02 10:05:00|9692|9690|9678.5|9676.5|9694.5|9692.5|9675.5|9673.5|0
1604311800000|2020-11-02 10:10:00|9678|9676|9682|9680|9688.5|9686.5|9678|9676|0
1604312100000|2020-11-02 10:15:00|9682.5|9680.5|9680.5|9678.5|9685.5|9683.5|9670|9668|0
1604312400000|2020-11-02 10:20:00|9680|9678|9683|9681|9689.5|9687.5|9678.5|9676.5|0
1604312700000|2020-11-02 10:25:00|9683.5|9681.5|9686.5|9684.5|9688.5|9686.5|9679|9677|0
1604313000000|2020-11-02 10:30:00|9687|9685|9694|9692|9698|9696|9682|9680|0
1604313300000|2020-11-02 10:35:00|9693.5|9691.5|9699.5|9697.5|9702|9700|9693.5|9691.5|0
1604313600000|2020-11-02 10:40:00|9700|9698|9710.5|9708.5|9710.5|9708.5|9700|9698|0
1604313900000|2020-11-02 10:45:00|9711|9709|9711.5|9709.5|9716.5|9714.5|9707.5|9705.5|0
1604314200000|2020-11-02 10:50:00|9712|9710|9719|9717|9723|9721|9710.5|9708.5|0
1604314500000|2020-11-02 10:55:00|9719.5|9717.5|9719|9717|9728.5|9726.5|9718.5|9716.5|0
1604314800000|2020-11-02 11:00:00|9719.5|9717.5|9721|9719|9723.5|9721.5|9712.5|9710.5|0
1604315100000|2020-11-02 11:05:00|9720.5|9718.5|9732|9730|9733|9731|9717|9715|0
1604315400000|2020-11-02 11:10:00|9731.5|9729.5|9737.5|9735.5|9740.5|9738.5|9730|9728|0
1604315700000|2020-11-02 11:15:00|9738|9736|9731.5|9729.5|9740|9738|9727.5|9725.5|0
1604316000000|2020-11-02 11:20:00|9732|9730|9750|9748|9750|9748|9731.5|9729.5|0
1604316300000|2020-11-02 11:25:00|9750.5|9748.5|9734.5|9732.5|9751|9749|9732.5|9730.5|0
1604316600000|2020-11-02 11:30:00|9735|9733|9731|9729|9739|9737|9727.5|9725.5|0
1604316900000|2020-11-02 11:35:00|9731.5|9729.5|9737.5|9735.5|9741.5|9739.5|9728.5|9726.5|0
1604317200000|2020-11-02 11:40:00|9738|9736|9732|9730|9741.5|9739.5|9725|9723|0
1604317500000|2020-11-02 11:45:00|9732.5|9730.5|9726|9724|9733|9731|9724|9722|0
1604317800000|2020-11-02 11:50:00|9726.5|9724.5|9724|9722|9732|9730|9722|9720|0
1604318100000|2020-11-02 11:55:00|9724.5|9722.5|9733|9731|9736|9734|9724.5|9722.5|0
1604318400000|2020-11-02 12:00:00|9733.5|9731.5|9728|9726|9733.5|9731.5|9722|9720|0
1604318700000|2020-11-02 12:05:00|9727.5|9725.5|9720|9718|9729|9727|9719.5|9717.5|0
1604319000000|2020-11-02 12:10:00|9719.5|9717.5|9741|9739|9741|9739|9719.5|9717.5|0
1604319300000|2020-11-02 12:15:00|9740.5|9738.5|9730|9728|9742|9740|9728.5|9726.5|0
1604319600000|2020-11-02 12:20:00|9729.5|9727.5|9724|9722|9729.5|9727.5|9721|9719|0
1604319900000|2020-11-02 12:25:00|9723.5|9721.5|9721|9719|9724|9722|9718|9716|0
1604320200000|2020-11-02 12:30:00|9722|9720|9725|9723|9728|9726|9722|9720|0
1604320500000|2020-11-02 12:35:00|9724.5|9722.5|9726|9724|9731|9729|9723|9721|0
1604320800000|2020-11-02 12:40:00|9724.9|9722.9|9741.4|9739.4|9742.4|9740.4|9723.4|9721.4|0
1604321100000|2020-11-02 12:45:00|9740.9|9738.9|9742.9|9740.9|9743.9|9741.9|9736.9|9734.9|0
1604321400000|2020-11-02 12:50:00|9742.4|9740.4|9731.9|9729.9|9742.9|9740.9|9727.4|9725.4|0
1604321700000|2020-11-02 12:55:00|9732.4|9730.4|9737.4|9735.4|9738.9|9736.9|9729.9|9727.9|0
1604322000000|2020-11-02 13:00:00|9736.4|9734.4|9741.9|9739.9|9744.9|9742.9|9734.9|9732.9|0
1604322300000|2020-11-02 13:05:00|9741.4|9739.4|9739.4|9737.4|9742.4|9740.4|9733.4|9731.4|0
1604322600000|2020-11-02 13:10:00|9739.9|9737.9|9741.4|9739.4|9743.9|9741.9|9737.9|9735.9|0
1604322900000|2020-11-02 13:15:00|9740.9|9738.9|9749.9|9747.9|9750.9|9748.9|9738.9|9736.9|0
1604323200000|2020-11-02 13:20:00|9750.4|9748.4|9758.9|9756.9|9759.9|9757.9|9748.9|9746.9|0
1604323500000|2020-11-02 13:25:00|9759.4|9757.4|9756.9|9754.9|9762.4|9760.4|9754.9|9752.9|0
1604323800000|2020-11-02 13:30:00|9757.4|9755.4|9760.9|9758.9|9765.9|9763.9|9756.9|9754.9|0
1604324100000|2020-11-02 13:35:00|9761.4|9759.4|9755.9|9753.9|9764.9|9762.9|9751.9|9749.9|0
1604324400000|2020-11-02 13:40:00|9755.4|9753.4|9774.4|9772.4|9775.4|9773.4|9753.9|9751.9|0
1604324700000|2020-11-02 13:45:00|9773.9|9771.9|9754.4|9752.4|9774.9|9772.9|9753.9|9751.9|0
1604325000000|2020-11-02 13:50:00|9754.9|9752.9|9764.4|9762.4|9766.9|9764.9|9754.9|9752.9|0
1604325300000|2020-11-02 13:55:00|9764.9|9762.9|9772.9|9770.9|9772.9|9770.9|9764.9|9762.9|0
1604325600000|2020-11-02 14:00:00|9772.4|9770.4|9772.4|9770.4|9774.4|9772.4|9763.9|9761.9|0
1604325900000|2020-11-02 14:05:00|9771.9|9769.9|9780.4|9778.4|9783.4|9781.4|9771.4|9769.4|0
1604326200000|2020-11-02 14:10:00|9779.9|9777.9|9770.9|9768.9|9780.9|9778.9|9769.4|9767.4|0
1604326500000|2020-11-02 14:15:00|9771.4|9769.4|9782.4|9780.4|9782.4|9780.4|9770.9|9768.9|0
1604326800000|2020-11-02 14:20:00|9781.9|9779.9|9773.9|9771.9|9785.4|9783.4|9772.4|9770.4|0
1604327100000|2020-11-02 14:25:00|9773.4|9771.4|9775.4|9773.4|9782.9|9780.9|9772.9|9770.9|0
1604327400000|2020-11-02 14:30:00|9775.9|9773.9|9743.9|9741.9|9776.9|9774.9|9743.9|9741.9|0
1604327700000|2020-11-02 14:35:00|9743.4|9741.4|9749.4|9747.4|9751.4|9749.4|9738.4|9736.4|0
1604328000000|2020-11-02 14:40:00|9748.9|9746.9|9741.9|9739.9|9750.9|9748.9|9737.4|9735.4|0
1604328300000|2020-11-02 14:45:00|9742.4|9740.4|9749.9|9747.9|9756.9|9754.9|9739.9|9737.9|0
1604328600000|2020-11-02 14:50:00|9749.4|9747.4|9773.9|9771.9|9778.9|9776.9|9743.9|9741.9|0
1604328900000|2020-11-02 14:55:00|9774.4|9772.4|9781.4|9779.4|9782.9|9780.9|9765.9|9763.9|0
1604329200000|2020-11-02 15:00:00|9792.9|9790.9|9776.9|9774.9|9792.9|9790.9|9773.4|9771.4|0
1604329500000|2020-11-02 15:05:00|9775.9|9773.9|9777.4|9775.4|9781.4|9779.4|9769.9|9767.9|0
1604329800000|2020-11-02 15:10:00|9777.6|9775.6|9783.1|9781.1|9786.6|9784.6|9777.1|9775.1|0
1604330100000|2020-11-02 15:15:00|9783.6|9781.6|9792.6|9790.6|9793.6|9791.6|9777.6|9775.6|0
1604330400000|2020-11-02 15:20:00|9792.1|9790.1|9796.6|9794.6|9796.6|9794.6|9787.6|9785.6|0
1604330700000|2020-11-02 15:25:00|9797.1|9795.1|9786.1|9784.1|9802.1|9800.1|9786.1|9784.1|0
1604331000000|2020-11-02 15:30:00|9786.6|9784.6|9785.6|9783.6|9787.1|9785.1|9775.6|9773.6|0
1604331300000|2020-11-02 15:35:00|9786.6|9784.6|9789.6|9787.6|9794.1|9792.1|9783.1|9781.1|0
1604331600000|2020-11-02 15:40:00|9790.1|9788.1|9789.1|9787.1|9794.1|9792.1|9784.1|9782.1|0
1604331900000|2020-11-02 15:45:00|9790.1|9788.1|9796.6|9794.6|9801.6|9799.6|9789.1|9787.1|0
1604332200000|2020-11-02 15:50:00|9796.1|9794.1|9792.1|9790.1|9804.1|9802.1|9787.1|9785.1|0
1604332500000|2020-11-02 15:55:00|9792.6|9790.6|9785.1|9783.1|9794.1|9792.1|9776.6|9774.6|0
1604332800000|2020-11-02 16:00:00|9784.6|9782.6|9782.1|9780.1|9790.1|9788.1|9777.6|9775.6|0
1604333100000|2020-11-02 16:05:00|9782.6|9780.6|9785.6|9783.6|9786.1|9784.1|9777.1|9775.1|0
1604333400000|2020-11-02 16:10:00|9786.1|9784.1|9778.1|9776.1|9787.6|9785.6|9773.1|9771.1|0
1604333700000|2020-11-02 16:15:00|9777.6|9775.6|9779.6|9777.6|9782.1|9780.1|9774.1|9772.1|0
1604334000000|2020-11-02 16:20:00|9779.1|9777.1|9776.1|9774.1|9781.1|9779.1|9759.6|9757.6|0
1604334300000|2020-11-02 16:25:00|9776.6|9774.6|9796.1|9794.1|9805.1|9803.1|9775.1|9773.1|0
1604334600000|2020-11-02 16:30:00|9797.1|9795.1|9802.6|9800.6|9809.1|9807.1|9794.6|9792.6|0
1604334900000|2020-11-02 16:35:00|9803.1|9801.1|9801.1|9799.1|9812.1|9810.1|9798.1|9796.1|0
1604335200000|2020-11-02 16:40:00|9801.6|9799.6|9814.6|9812.6|9814.6|9812.6|9801.6|9799.6|0
1604335500000|2020-11-02 16:45:00|9814.1|9812.1|9812.6|9810.6|9817.1|9815.1|9811.6|9809.6|0
1604335800000|2020-11-02 16:50:00|9812.1|9810.1|9816.1|9814.1|9816.1|9814.1|9810.1|9808.1|0
1604336100000|2020-11-02 16:55:00|9816.6|9814.6|9809.1|9807.1|9818.1|9816.1|9809.1|9807.1|0
1604336400000|2020-11-02 17:00:00|9808.6|9806.6|9798.1|9796.1|9809.1|9807.1|9794.1|9792.1|0
1604336700000|2020-11-02 17:05:00|9798.6|9796.6|9804.6|9802.6|9806.6|9804.6|9796.6|9794.6|0
1604337000000|2020-11-02 17:10:00|9804.1|9802.1|9798.6|9796.6|9806.6|9804.6|9795.6|9793.6|0
1604337300000|2020-11-02 17:15:00|9798.1|9796.1|9796.1|9794.1|9804.6|9802.6|9796.1|9794.1|0
1604337600000|2020-11-02 17:20:00|9796.6|9794.6|9803.1|9801.1|9803.6|9801.6|9795.1|9793.1|0
1604337900000|2020-11-02 17:25:00|9802.6|9800.6|9809.1|9807.1|9809.6|9807.6|9801.1|9799.1|0
1604338200000|2020-11-02 17:30:00|9808.6|9806.6|9802.6|9800.6|9809.1|9807.1|9800.6|9798.6|0
1604338500000|2020-11-02 17:35:00|9803.1|9801.1|9793.1|9791.1|9805.6|9803.6|9792.1|9790.1|0
1604338800000|2020-11-02 17:40:00|9792.6|9790.6|9789.6|9787.6|9793.1|9791.1|9786.6|9784.6|0
1604339100000|2020-11-02 17:45:00|9789.1|9787.1|9783.6|9781.6|9791.6|9789.6|9780.6|9778.6|0
1604339400000|2020-11-02 17:50:00|9783.1|9781.1|9785.6|9783.6|9787.6|9785.6|9781.1|9779.1|0
1604339700000|2020-11-02 17:55:00|9786.1|9784.1|9787.6|9785.6|9789.1|9787.1|9781.6|9779.6|0
1604340000000|2020-11-02 18:00:00|9788.1|9786.1|9784.1|9782.1|9790.1|9788.1|9777.6|9775.6|0
1604340300000|2020-11-02 18:05:00|9783.6|9781.6|9781.1|9779.1|9784.1|9782.1|9774.1|9772.1|0
1604340600000|2020-11-02 18:10:00|9781.6|9779.6|9778.6|9776.6|9782.6|9780.6|9776.6|9774.6|0
1604340900000|2020-11-02 18:15:00|9778.1|9776.1|9767.6|9765.6|9780.1|9778.1|9767.6|9765.6|0
1604341200000|2020-11-02 18:20:00|9767.1|9765.1|9768.1|9766.1|9771.1|9769.1|9760.1|9758.1|0
1604341500000|2020-11-02 18:25:00|9767.6|9765.6|9774.1|9772.1|9774.1|9772.1|9764.6|9762.6|0
1604341800000|2020-11-02 18:30:00|9773.6|9771.6|9777.1|9775.1|9777.6|9775.6|9770.1|9768.1|0
1604342100000|2020-11-02 18:35:00|9776.6|9774.6|9769.6|9767.6|9777.6|9775.6|9767.6|9765.6|0
1604342400000|2020-11-02 18:40:00|9770.1|9768.1|9776.1|9774.1|9778.1|9776.1|9769.1|9767.1|0
1604342700000|2020-11-02 18:45:00|9775.6|9773.6|9767.6|9765.6|9775.6|9773.6|9766.6|9764.6|0
1604343000000|2020-11-02 18:50:00|9767.1|9765.1|9753.1|9751.1|9767.1|9765.1|9751.1|9749.1|0
1604343300000|2020-11-02 18:55:00|9752.6|9750.6|9755.6|9753.6|9756.6|9754.6|9750.1|9748.1|0
1604343600000|2020-11-02 19:00:00|9754.1|9752.1|9758.6|9756.6|9762.6|9760.6|9753.1|9751.1|0
1604343900000|2020-11-02 19:05:00|9758.1|9756.1|9766.6|9764.6|9767.6|9765.6|9756.6|9754.6|0
1604344200000|2020-11-02 19:10:00|9766.1|9764.1|9766.1|9764.1|9770.6|9768.6|9762.6|9760.6|0
1604344500000|2020-11-02 19:15:00|9765.6|9763.6|9763.6|9761.6|9767.1|9765.1|9759.6|9757.6|0
1604344800000|2020-11-02 19:20:00|9763.1|9761.1|9780.6|9778.6|9780.6|9778.6|9760.6|9758.6|0
1604345100000|2020-11-02 19:25:00|9781.1|9779.1|9785.1|9783.1|9785.1|9783.1|9775.6|9773.6|0
1604345400000|2020-11-02 19:30:00|9785.6|9783.6|9784.6|9782.6|9788.1|9786.1|9781.6|9779.6|0
1604345700000|2020-11-02 19:35:00|9785.1|9783.1|9790.1|9788.1|9794.1|9792.1|9785.1|9783.1|0
1604346000000|2020-11-02 19:40:00|9790.6|9788.6|9792.1|9790.1|9792.1|9790.1|9789.6|9787.6|0
1604346300000|2020-11-02 19:45:00|9791.6|9789.6|9795.6|9793.6|9807.1|9805.1|9791.6|9789.6|0
1604346600000|2020-11-02 19:50:00|9796.1|9794.1|9792.6|9790.6|9799.6|9797.6|9790.1|9788.1|0
1604346900000|2020-11-02 19:55:00|9793.1|9791.1|9796.1|9794.1|9796.1|9794.1|9790.1|9788.1|0
1604347200000|2020-11-02 20:00:00|9795.6|9793.6|9797.6|9795.6|9803.6|9801.6|9794.6|9792.6|0
1604347500000|2020-11-02 20:05:00|9795.6|9793.6|9795.1|9793.1|9798.1|9796.1|9794.1|9792.1|0
1604347800000|2020-11-02 20:10:00|9795.6|9793.6|9798.1|9796.1|9802.1|9800.1|9793.6|9791.6|0
1604348100000|2020-11-02 20:15:00|9798.6|9796.6|9806.1|9804.1|9806.6|9804.6|9797.6|9795.6|0
1604348400000|2020-11-02 20:20:00|9806.6|9804.6|9807.1|9805.1|9809.6|9807.6|9804.6|9802.6|0
1604348700000|2020-11-02 20:25:00|9806.6|9804.6|9802.6|9800.6|9807.1|9805.1|9802.6|9800.6|0
1604349000000|2020-11-02 20:30:00|9803.1|9801.1|9796.6|9794.6|9810.1|9808.1|9796.6|9794.6|0
1604349300000|2020-11-02 20:35:00|9797.1|9795.1|9794.6|9792.6|9799.1|9797.1|9789.6|9787.6|0
1604349600000|2020-11-02 20:40:00|9795.1|9793.1|9785.6|9783.6|9796.6|9794.6|9784.6|9782.6|0
1604349900000|2020-11-02 20:45:00|9786.1|9784.1|9796.1|9794.1|9802.1|9800.1|9783.1|9781.1|0
1604350200000|2020-11-02 20:50:00|9797.6|9795.6|9792.6|9790.6|9797.6|9795.6|9786.6|9784.6|0
1604350500000|2020-11-02 20:55:00|9795.1|9793.1|9801.4|9795.4|9805.6|9803.6|9789.1|9787.1|0
1604350800000|2020-11-02 21:00:00|9801.3|9795.3|9806.9|9800.9|9811|9805|9792.6|9786.6|0
1604351100000|2020-11-02 21:05:00|9806.8|9800.8|9801.1|9795.1|9810.4|9804.4|9800.3|9794.3|0
1604351400000|2020-11-02 21:10:00|9802.1|9796.1|9795.1|9789.1|9802.1|9796.1|9793.2|9787.2|0
1604351700000|2020-11-02 21:15:00|9796.3|9790.3|9796.1|9790.1|9796.6|9790.6|9794.9|9788.9|0
1604352000000|2020-11-02 21:20:00|9795.8|9789.8|9796.1|9790.1|9796.1|9790.1|9795.6|9789.6|0
1604352300000|2020-11-02 21:25:00|9795.8|9789.8|9794.4|9788.4|9795.8|9789.8|9793.9|9787.9|0
1604352600000|2020-11-02 21:30:00|9794.3|9788.3|9800.1|9794.1|9800.6|9794.6|9790|9784|0
1604352900000|2020-11-02 21:35:00|9800.2|9794.2|9803.5|9797.5|9804.3|9798.3|9799.5|9793.5|0
1604353200000|2020-11-02 21:40:00|9803.6|9797.6|9805.5|9799.5|9806.1|9800.1|9800.1|9794.1|0
1604353500000|2020-11-02 21:45:00|9805.4|9799.4|9805.5|9799.5|9809|9803|9804.9|9798.9|0
1604353800000|2020-11-02 21:50:00|9805.4|9799.4|9805.5|9799.5|9805.5|9799.5|9802.9|9796.9|0
1604354100000|2020-11-02 21:55:00|9805.4|9799.4|9804.4|9798.4|9805.5|9799.5|9802.4|9796.4|0
1604354400000|2020-11-02 22:00:00|9804.2|9798.2|9804.9|9798.9|9805.4|9799.4|9803.7|9797.7|0
1604354700000|2020-11-02 22:05:00|9804.7|9798.7|9804.4|9798.4|9804.9|9798.9|9804.4|9798.4|0
1604355000000|2020-11-02 22:10:00|9804.7|9798.7|9804.2|9798.2|9804.9|9798.9|9803.9|9797.9|0
1604355300000|2020-11-02 22:15:00|9803.9|9797.9|9803.5|9797.5|9804.2|9798.2|9803.5|9797.5|0
1604355600000|2020-11-02 22:20:00|9803.7|9797.7|9803.7|9797.7|9804.4|9798.4|9803|9797|0
1604355900000|2020-11-02 22:25:00|9803.5|9797.5|9804.4|9798.4|9804.7|9798.7|9803.5|9797.5|0
1604356200000|2020-11-02 22:30:00|9803.9|9797.9|9803.5|9797.5|9803.9|9797.9|9803.5|9797.5|0
1604356500000|2020-11-02 22:35:00|9803.2|9797.2|9803.9|9797.9|9804.2|9798.2|9803.2|9797.2|0
1604356800000|2020-11-02 22:40:00|9804.2|9798.2|9804.2|9798.2|9804.4|9798.4|9803.9|9797.9|0
1604357100000|2020-11-02 22:45:00|9804.7|9798.7|9804.4|9798.4|9804.7|9798.7|9804.2|9798.2|0
1604357400000|2020-11-02 22:50:00|9804.7|9798.7|9804.9|9798.9|9805.6|9799.6|9804.2|9798.2|0
1604357700000|2020-11-02 22:55:00|9805.4|9799.4|9805.2|9799.2|9806.1|9800.1|9804.7|9798.7|0
1604358000000|2020-11-02 23:00:00|9805.3|9799.3|9812.8|9806.8|9814.2|9808.2|9799|9793|0
1604358300000|2020-11-02 23:05:00|9812.9|9806.9|9812.8|9806.8|9814.7|9808.7|9809.9|9803.9|0
1604358600000|2020-11-02 23:10:00|9813.1|9807.1|9811.6|9805.6|9813.4|9807.4|9810.5|9804.5|0
1604358900000|2020-11-02 23:15:00|9811.3|9805.3|9818.2|9812.2|9818.8|9812.8|9808.4|9802.4|0
1604359200000|2020-11-02 23:20:00|9818.3|9812.3|9819.4|9813.4|9819.9|9813.9|9812.2|9806.2|0
1604359500000|2020-11-02 23:25:00|9819.5|9813.5|9822.8|9816.8|9824.8|9818.8|9817.9|9811.9|0
1604359800000|2020-11-02 23:30:00|9822.9|9816.9|9821.8|9815.8|9825.5|9819.5|9817.7|9811.7|0
1604360100000|2020-11-02 23:35:00|9821.9|9815.9|9820.1|9814.1|9825.5|9819.5|9818|9812|0
1604360400000|2020-11-02 23:40:00|9820.3|9814.3|9817.7|9811.7|9821.2|9815.2|9817.2|9811.2|0
1604360700000|2020-11-02 23:45:00|9817.8|9811.8|9815.7|9809.7|9819.5|9813.5|9813.7|9807.7|0
1604361000000|2020-11-02 23:50:00|9815.8|9809.8|9818.3|9812.3|9818.3|9812.3|9815.4|9809.4|0
1604361300000|2020-11-02 23:55:00|9818|9812|9817.7|9811.7|9818.3|9812.3|9816.6|9810.6|0
1604361600000|2020-11-03 00:00:00|9817.8|9811.8|9820.3|9814.3|9823.5|9817.5|9817.2|9811.2|0
1604361900000|2020-11-03 00:05:00|9820.1|9814.1|9811.2|9805.2|9820.6|9814.6|9807.1|9801.1|0
1604362200000|2020-11-03 00:10:00|9811.7|9805.7|9812.2|9806.2|9814.5|9808.5|9806|9800|0
1604362500000|2020-11-03 00:15:00|9812.3|9806.3|9818.9|9812.9|9825.5|9819.5|9810|9804|0
1604362800000|2020-11-03 00:20:00|9818.5|9812.5|9820.4|9814.4|9820.4|9814.4|9815|9809|0
1604363100000|2020-11-03 00:25:00|9820.3|9814.3|9834|9828|9834|9828|9820.3|9814.3|0
1604363400000|2020-11-03 00:30:00|9833.9|9827.9|9831.1|9825.1|9836.4|9830.4|9831|9825|0
1604363700000|2020-11-03 00:35:00|9831.2|9825.2|9833.6|9827.6|9833.7|9827.7|9828.5|9822.5|0
1604364000000|2020-11-03 00:40:00|9834.4|9828.4|9837.1|9831.1|9838.8|9832.8|9831|9825|0
1604364300000|2020-11-03 00:45:00|9837|9831|9839.5|9833.5|9839.6|9833.6|9837|9831|0
1604364600000|2020-11-03 00:50:00|9839.4|9833.4|9839.7|9833.7|9839.7|9833.7|9839.3|9833.3|0
1604364900000|2020-11-03 00:55:00|9839.6|9833.6|9845.1|9839.1|9847.7|9841.7|9839.6|9833.6|0
1604365200000|2020-11-03 01:00:00|9845|9839|9844.7|9838.7|9845.1|9839.1|9839.8|9833.8|0
1604365500000|2020-11-03 01:05:00|9844.8|9838.8|9843.3|9837.3|9851.5|9845.5|9842.1|9836.1|0
1604365800000|2020-11-03 01:10:00|9842.1|9836.1|9839.2|9833.2|9844.7|9838.7|9835.3|9829.3|0
1604366100000|2020-11-03 01:15:00|9839.3|9833.3|9841.9|9835.9|9848.5|9842.5|9839.3|9833.3|0
1604366400000|2020-11-03 01:20:00|9841.8|9835.8|9839.2|9833.2|9847|9841|9839|9833|0
1604366700000|2020-11-03 01:25:00|9840.1|9834.1|9839.2|9833.2|9844.6|9838.6|9830.9|9824.9|0
1604367000000|2020-11-03 01:30:00|9839.3|9833.3|9844.5|9838.5|9849.7|9843.7|9836.5|9830.5|0
1604367300000|2020-11-03 01:35:00|9844.4|9838.4|9849.7|9843.7|9849.7|9843.7|9841.8|9835.8|0
1604367600000|2020-11-03 01:40:00|9849.6|9843.6|9844.4|9838.4|9849.7|9843.7|9844.3|9838.3|0
1604367900000|2020-11-03 01:45:00|9844.5|9838.5|9851.2|9845.2|9851.2|9845.2|9840.3|9834.3|0
1604368200000|2020-11-03 01:50:00|9851.7|9845.7|9860.5|9854.5|9863.2|9857.2|9849.9|9843.9|0
1604368500000|2020-11-03 01:55:00|9860.6|9854.6|9865.8|9859.8|9867.5|9861.5|9860.4|9854.4|0
1604368800000|2020-11-03 02:00:00|9865.4|9859.4|9860.8|9854.8|9866.2|9860.2|9860.7|9854.7|0
1604369100000|2020-11-03 02:05:00|9860.9|9854.9|9866.2|9860.2|9869|9863|9860.9|9854.9|0
1604369400000|2020-11-03 02:10:00|9866.3|9860.3|9860.6|9854.6|9866.3|9860.3|9858|9852|0
1604369700000|2020-11-03 02:15:00|9860.7|9854.7|9863.3|9857.3|9863.5|9857.5|9860.4|9854.4|0
1604370000000|2020-11-03 02:20:00|9863.4|9857.4|9863.4|9857.4|9866.2|9860.2|9860.8|9854.8|0
1604370300000|2020-11-03 02:25:00|9863.5|9857.5|9863.4|9857.4|9866.1|9860.1|9863.4|9857.4|0
1604370600000|2020-11-03 02:30:00|9863.3|9857.3|9865.9|9859.9|9866|9860|9863.1|9857.1|0
1604370900000|2020-11-03 02:35:00|9866|9860|9863.5|9857.5|9868.7|9862.7|9863.4|9857.4|0
1604371200000|2020-11-03 02:40:00|9863.4|9857.4|9866|9860|9868.6|9862.6|9863.4|9857.4|0
1604371500000|2020-11-03 02:45:00|9866.1|9860.1|9874.2|9868.2|9877.1|9871.1|9864.9|9858.9|0
1604371800000|2020-11-03 02:50:00|9873.8|9867.8|9875.5|9869.5|9875.5|9869.5|9871.6|9865.6|0
1604372100000|2020-11-03 02:55:00|9876|9870|9879.5|9873.5|9879.5|9873.5|9875.5|9869.5|0
1604372400000|2020-11-03 03:00:00|9877|9871|9876.9|9870.9|9877.2|9871.2|9874.3|9868.3|0
1604372700000|2020-11-03 03:05:00|9876.8|9870.8|9876.9|9870.9|9879.7|9873.7|9874.2|9868.2|0
1604373000000|2020-11-03 03:10:00|9877|9871|9874.2|9868.2|9878.3|9872.3|9871.7|9865.7|0
1604373300000|2020-11-03 03:15:00|9874.1|9868.1|9875.7|9869.7|9878.6|9872.6|9874.1|9868.1|0
1604373600000|2020-11-03 03:20:00|9876.2|9870.2|9868|9862|9877|9871|9867.9|9861.9|0
1604373900000|2020-11-03 03:25:00|9868.1|9862.1|9870.6|9864.6|9870.7|9864.7|9867.9|9861.9|0
1604374200000|2020-11-03 03:30:00|9870.5|9864.5|9861.5|9855.5|9873.3|9867.3|9859.9|9853.9|0
1604374500000|2020-11-03 03:35:00|9861.9|9855.9|9860.4|9854.4|9862.8|9856.8|9857.4|9851.4|0
1604374800000|2020-11-03 03:40:00|9860.8|9854.8|9860.3|9854.3|9862.9|9856.9|9857.5|9851.5|0
1604375100000|2020-11-03 03:45:00|9860.2|9854.2|9855.1|9849.1|9860.2|9854.2|9854.9|9848.9|0
1604375400000|2020-11-03 03:50:00|9855|9849|9857.6|9851.6|9860.3|9854.3|9855|9849|0
1604375700000|2020-11-03 03:55:00|9857.7|9851.7|9860.3|9854.3|9860.4|9854.4|9857.6|9851.6|0
1604376000000|2020-11-03 04:00:00|9860.2|9854.2|9860.2|9854.2|9860.3|9854.3|9860.1|9854.1|0
1604376300000|2020-11-03 04:05:00|9860.3|9854.3|9854.8|9848.8|9860.3|9854.3|9854.8|9848.8|0
1604376600000|2020-11-03 04:10:00|9853.9|9847.9|9854.9|9848.9|9857.5|9851.5|9852.2|9846.2|0
1604376900000|2020-11-03 04:15:00|9854.8|9848.8|9857|9851|9857.3|9851.3|9851.9|9845.9|0
1604377200000|2020-11-03 04:20:00|9856.2|9850.2|9849.1|9843.1|9856.2|9850.2|9846.2|9840.2|0
1604377500000|2020-11-03 04:25:00|9849|9843|9851.7|9845.7|9851.8|9845.8|9849|9843|0
1604377800000|2020-11-03 04:30:00|9851.8|9845.8|9850.7|9844.7|9854.4|9848.4|9846.4|9840.4|0
1604378100000|2020-11-03 04:35:00|9849.4|9843.4|9852.1|9846.1|9852.2|9846.2|9849.4|9843.4|0
1604378400000|2020-11-03 04:40:00|9852.2|9846.2|9846.9|9840.9|9854.8|9848.8|9846.8|9840.8|0
1604378700000|2020-11-03 04:45:00|9848.1|9842.1|9846.6|9840.6|9849.2|9843.2|9843.8|9837.8|0
1604379000000|2020-11-03 04:50:00|9846.7|9840.7|9846.5|9840.5|9849.3|9843.3|9846.5|9840.5|0
1604379300000|2020-11-03 04:55:00|9846.6|9840.6|9845.1|9839.1|9848.9|9842.9|9843.6|9837.6|0
1604379600000|2020-11-03 05:00:00|9845.5|9839.5|9849.4|9843.4|9851.8|9845.8|9843.9|9837.9|0
1604379900000|2020-11-03 05:05:00|9849.3|9843.3|9854.5|9848.5|9854.6|9848.6|9849.3|9843.3|0
1604380200000|2020-11-03 05:10:00|9854.6|9848.6|9857.2|9851.2|9857.2|9851.2|9852|9846|0
1604380500000|2020-11-03 05:15:00|9857.1|9851.1|9859.7|9853.7|9859.9|9853.9|9854.5|9848.5|0
1604380800000|2020-11-03 05:20:00|9859.3|9853.3|9862.4|9856.4|9862.4|9856.4|9854.4|9848.4|0
1604381100000|2020-11-03 05:25:00|9862.3|9856.3|9868|9862|9868.1|9862.1|9859.8|9853.8|0
1604381400000|2020-11-03 05:30:00|9868.1|9862.1|9865.5|9859.5|9868.3|9862.3|9865.4|9859.4|0
1604381700000|2020-11-03 05:35:00|9864.6|9858.6|9862.7|9856.7|9864.6|9858.6|9860|9854|0
1604382000000|2020-11-03 05:40:00|9862.6|9856.6|9857.3|9851.3|9862.6|9856.6|9857.1|9851.1|0
1604382300000|2020-11-03 05:45:00|9857.2|9851.2|9854.8|9848.8|9857.4|9851.4|9854.6|9848.6|0
1604382600000|2020-11-03 05:50:00|9854.9|9848.9|9857.3|9851.3|9857.7|9851.7|9854.6|9848.6|0
1604382900000|2020-11-03 05:55:00|9857.4|9851.4|9862.5|9856.5|9862.6|9856.6|9854.8|9848.8|0
1604383200000|2020-11-03 06:00:00|9862.4|9856.4|9860.1|9854.1|9865.3|9859.3|9857.5|9851.5|0
1604383500000|2020-11-03 06:05:00|9860|9854|9854.7|9848.7|9860|9854|9849.5|9843.5|0
1604383800000|2020-11-03 06:10:00|9854.8|9848.8|9857.8|9851.8|9857.9|9851.9|9851.9|9845.9|0
1604384100000|2020-11-03 06:15:00|9857.9|9851.9|9862.9|9856.9|9862.9|9856.9|9857.5|9851.5|0
1604384400000|2020-11-03 06:20:00|9862.8|9856.8|9861.5|9855.5|9864.1|9858.1|9860.2|9854.2|0
1604384700000|2020-11-03 06:25:00|9861.4|9855.4|9867.4|9861.4|9867.5|9861.5|9861.4|9855.4|0
1604385000000|2020-11-03 06:30:00|9867.2|9861.2|9859.6|9853.6|9867.3|9861.3|9859.6|9853.6|0
1604385300000|2020-11-03 06:35:00|9859.5|9853.5|9864.5|9858.5|9865.7|9859.7|9854.3|9848.3|0
1604385600000|2020-11-03 06:40:00|9864.9|9858.9|9865.6|9859.6|9867.2|9861.2|9864.4|9858.4|0
1604385900000|2020-11-03 06:45:00|9865.7|9859.7|9861.7|9855.7|9867|9861|9861.5|9855.5|0
1604386200000|2020-11-03 06:50:00|9861.8|9855.8|9864.4|9858.4|9869.5|9863.5|9861.8|9855.8|0
1604386500000|2020-11-03 06:55:00|9864.3|9858.3|9858.9|9852.9|9864.3|9858.3|9858.8|9852.8|0
1604386800000|2020-11-03 07:00:00|9857.6|9855.6|9842.1|9840.1|9859.1|9857.1|9837.6|9835.6|0
1604387100000|2020-11-03 07:05:00|9841.6|9839.6|9840.1|9838.1|9843.1|9841.1|9837.6|9835.6|0
1604387400000|2020-11-03 07:10:00|9840.6|9838.6|9850.1|9848.1|9850.1|9848.1|9840.6|9838.6|0
1604387700000|2020-11-03 07:15:00|9849.6|9847.6|9858.1|9856.1|9860.6|9858.6|9848.1|9846.1|0
1604388000000|2020-11-03 07:20:00|9857.6|9855.6|9856.6|9854.6|9859.6|9857.6|9853.1|9851.1|0
1604388300000|2020-11-03 07:25:00|9857.6|9855.6|9863.6|9861.6|9863.6|9861.6|9853.1|9851.1|0
1604388600000|2020-11-03 07:30:00|9864.1|9862.1|9863.1|9861.1|9864.6|9862.6|9859.1|9857.1|0
1604388900000|2020-11-03 07:35:00|9863.6|9861.6|9863.1|9861.1|9864.6|9862.6|9860.1|9858.1|0
1604389200000|2020-11-03 07:40:00|9862.6|9860.6|9865.6|9863.6|9869.1|9867.1|9859.1|9857.1|0
1604389500000|2020-11-03 07:45:00|9865.1|9863.1|9855.6|9853.6|9865.1|9863.1|9853.1|9851.1|0
1604389800000|2020-11-03 07:50:00|9855.1|9853.1|9841.6|9839.6|9858.1|9856.1|9838.6|9836.6|0
1604390100000|2020-11-03 07:55:00|9842.1|9840.1|9847.6|9845.6|9847.6|9845.6|9831.1|9829.1|0
1604390400000|2020-11-03 08:00:00|9843.6|9841.6|9834.1|9832.1|9843.6|9841.6|9803.6|9801.6|0
1604390700000|2020-11-03 08:05:00|9836.6|9834.6|9824.6|9822.6|9841.6|9839.6|9822.1|9820.1|0
1604391000000|2020-11-03 08:10:00|9825.1|9823.1|9840.1|9838.1|9848.1|9846.1|9817.6|9815.6|0
1604391300000|2020-11-03 08:15:00|9840.6|9838.6|9843.1|9841.1|9848.6|9846.6|9836.6|9834.6|0
1604391600000|2020-11-03 08:20:00|9842.6|9840.6|9858.6|9856.6|9860.1|9858.1|9840.1|9838.1|0
1604391900000|2020-11-03 08:25:00|9859.1|9857.1|9862.1|9860.1|9867.6|9865.6|9854.6|9852.6|0
1604392200000|2020-11-03 08:30:00|9862.6|9860.6|9862.1|9860.1|9866.1|9864.1|9858.1|9856.1|0
1604392500000|2020-11-03 08:35:00|9861.6|9859.6|9868.1|9866.1|9869.1|9867.1|9856.6|9854.6|0
1604392800000|2020-11-03 08:40:00|9868|9866|9868|9866|9875.5|9873.5|9866.5|9864.5|0
1604393100000|2020-11-03 08:45:00|9867.5|9865.5|9865.5|9863.5|9875.5|9873.5|9861|9859|0
1604393400000|2020-11-03 08:50:00|9866|9864|9879.5|9877.5|9879.5|9877.5|9865|9863|0
1604393700000|2020-11-03 08:55:00|9879|9877|9872.5|9870.5|9883.5|9881.5|9869|9867|0
1604394000000|2020-11-03 09:00:00|9873|9871|9868|9866|9873|9871|9862|9860|0
1604394300000|2020-11-03 09:05:00|9868.5|9866.5|9856.5|9854.5|9869.5|9867.5|9852|9850|0
1604394600000|2020-11-03 09:10:00|9857|9855|9864.5|9862.5|9865|9863|9851.5|9849.5|0
1604394900000|2020-11-03 09:15:00|9865|9863|9867.5|9865.5|9869.5|9867.5|9863|9861|0
1604395200000|2020-11-03 09:20:00|9868|9866|9856.5|9854.5|9872.5|9870.5|9855|9853|0
1604395500000|2020-11-03 09:25:00|9857|9855|9879|9877|9881|9879|9856.5|9854.5|0
1604395800000|2020-11-03 09:30:00|9878.5|9876.5|9893|9891|9899|9897|9877|9875|0
1604396100000|2020-11-03 09:35:00|9892.5|9890.5|9913.5|9911.5|9915.5|9913.5|9892.5|9890.5|0
1604396400000|2020-11-03 09:40:00|9914|9912|9912|9910|9917|9915|9904.5|9902.5|0
1604396700000|2020-11-03 09:45:00|9912.5|9910.5|9923.5|9921.5|9924.5|9922.5|9912|9910|0
1604397000000|2020-11-03 09:50:00|9923|9921|9932|9930|9932.5|9930.5|9921|9919|0
1604397300000|2020-11-03 09:55:00|9931.5|9929.5|9930|9928|9935|9933|9924|9922|0
1604397600000|2020-11-03 10:00:00|9930.5|9928.5|9919|9917|9931.5|9929.5|9916|9914|0
1604397900000|2020-11-03 10:05:00|9917.5|9915.5|9922.5|9920.5|9925|9923|9917|9915|0
1604398200000|2020-11-03 10:10:00|9922|9920|9932.5|9930.5|9934|9932|9921|9919|0
1604398500000|2020-11-03 10:15:00|9932|9930|9937|9935|9938|9936|9931|9929|0
1604398800000|2020-11-03 10:20:00|9937.5|9935.5|9937.5|9935.5|9941|9939|9931|9929|0
1604399100000|2020-11-03 10:25:00|9938|9936|9941|9939|9943|9941|9934.5|9932.5|0
1604399400000|2020-11-03 10:30:00|9941.5|9939.5|9940.5|9938.5|9942|9940|9934|9932|0
1604399700000|2020-11-03 10:35:00|9940|9938|9941|9939|9942.5|9940.5|9938.5|9936.5|0
1604400000000|2020-11-03 10:40:00|9940.5|9938.5|9933.5|9931.5|9941.5|9939.5|9930.5|9928.5|0
1604400300000|2020-11-03 10:45:00|9933|9931|9932.5|9930.5|9939.5|9937.5|9931.5|9929.5|0
1604400600000|2020-11-03 10:50:00|9933|9931|9931|9929|9938|9936|9929|9927|0
1604400900000|2020-11-03 10:55:00|9931.5|9929.5|9937.5|9935.5|9940|9938|9931|9929|0
1604401200000|2020-11-03 11:00:00|9937|9935|9936|9934|9940|9938|9935|9933|0
1604401500000|2020-11-03 11:05:00|9936.5|9934.5|9932|9930|9939.5|9937.5|9931.5|9929.5|0
1604401800000|2020-11-03 11:10:00|9932.5|9930.5|9928|9926|9933.5|9931.5|9924.5|9922.5|0
1604402100000|2020-11-03 11:15:00|9927.5|9925.5|9915.5|9913.5|9929|9927|9912.5|9910.5|0
1604402400000|2020-11-03 11:20:00|9915|9913|9909|9907|9916|9914|9909|9907|0
1604402700000|2020-11-03 11:25:00|9909.5|9907.5|9909|9907|9914.5|9912.5|9907|9905|0
1604403000000|2020-11-03 11:30:00|9908.5|9906.5|9907|9905|9910|9908|9904|9902|0
1604403300000|2020-11-03 11:35:00|9906|9904|9911.5|9909.5|9913|9911|9904|9902|0
1604403600000|2020-11-03 11:40:00|9912|9910|9908.5|9906.5|9912|9910|9905.5|9903.5|0
1604403900000|2020-11-03 11:45:00|9909|9907|9920.5|9918.5|9921.5|9919.5|9909|9907|0
1604404200000|2020-11-03 11:50:00|9920|9918|9925|9923|9928|9926|9920|9918|0
1604404500000|2020-11-03 11:55:00|9924.5|9922.5|9928|9926|9931.5|9929.5|9922|9920|0
1604404800000|2020-11-03 12:00:00|9927|9925|9932.5|9930.5|9933|9931|9926.5|9924.5|0
1604405100000|2020-11-03 12:05:00|9933|9931|9921|9919|9933|9931|9918|9916|0
1604405400000|2020-11-03 12:10:00|9921.5|9919.5|9928|9926|9930|9928|9921.5|9919.5|0
1604405700000|2020-11-03 12:15:00|9927.5|9925.5|9930.5|9928.5|9932|9930|9927|9925|0
1604406000000|2020-11-03 12:20:00|9930|9928|9930.5|9928.5|9936|9934|9929.5|9927.5|0
1604406300000|2020-11-03 12:25:00|9930|9928|9929|9927|9931|9929|9926.5|9924.5|0
1604406600000|2020-11-03 12:30:00|9930|9928|9938.5|9936.5|9939.5|9937.5|9930|9928|0
1604406900000|2020-11-03 12:35:00|9938|9936|9931.5|9929.5|9939|9937|9931.5|9929.5|0
1604407200000|2020-11-03 12:40:00|9930.8|9928.8|9929.3|9927.3|9934.3|9932.3|9927.3|9925.3|0
1604407500000|2020-11-03 12:45:00|9928.8|9926.8|9934.3|9932.3|9935.3|9933.3|9928.3|9926.3|0
1604407800000|2020-11-03 12:50:00|9933.8|9931.8|9940.3|9938.3|9941.8|9939.8|9933.3|9931.3|0
1604408100000|2020-11-03 12:55:00|9939.8|9937.8|9935.3|9933.3|9942.8|9940.8|9933.3|9931.3|0
1604408400000|2020-11-03 13:00:00|9935.8|9933.8|9926.3|9924.3|9936.8|9934.8|9921.8|9919.8|0
1604408700000|2020-11-03 13:05:00|9926.8|9924.8|9934.8|9932.8|9934.8|9932.8|9926.3|9924.3|0
1604409000000|2020-11-03 13:10:00|9934.3|9932.3|9945.3|9943.3|9946.3|9944.3|9933.8|9931.8|0
1604409300000|2020-11-03 13:15:00|9944.8|9942.8|9946.3|9944.3|9946.3|9944.3|9941.3|9939.3|0
1604409600000|2020-11-03 13:20:00|9946.8|9944.8|9948.3|9946.3|9949.8|9947.8|9945.3|9943.3|0
1604409900000|2020-11-03 13:25:00|9948.8|9946.8|9943.8|9941.8|9948.8|9946.8|9941.8|9939.8|0
1604410200000|2020-11-03 13:30:00|9944.3|9942.3|9947.8|9945.8|9948.3|9946.3|9942.3|9940.3|0
1604410500000|2020-11-03 13:35:00|9947.3|9945.3|9956.3|9954.3|9956.3|9954.3|9943.8|9941.8|0
1604410800000|2020-11-03 13:40:00|9955.8|9953.8|9955.3|9953.3|9956.3|9954.3|9949.3|9947.3|0
1604411100000|2020-11-03 13:45:00|9955.8|9953.8|9960.3|9958.3|9963.3|9961.3|9954.8|9952.8|0
1604411400000|2020-11-03 13:50:00|9960.8|9958.8|9967.8|9965.8|9968.3|9966.3|9958.3|9956.3|0
1604411700000|2020-11-03 13:55:00|9968.3|9966.3|9964.3|9962.3|9972.3|9970.3|9963.3|9961.3|0
1604412000000|2020-11-03 14:00:00|9964.8|9962.8|9963.3|9961.3|9966.3|9964.3|9961.8|9959.8|0
1604412300000|2020-11-03 14:05:00|9962.8|9960.8|9964.8|9962.8|9965.8|9963.8|9957.3|9955.3|0
1604412600000|2020-11-03 14:10:00|9964.3|9962.3|9961.3|9959.3|9964.3|9962.3|9956.3|9954.3|0
1604412900000|2020-11-03 14:15:00|9961.8|9959.8|9958.3|9956.3|9964.8|9962.8|9957.3|9955.3|0
1604413200000|2020-11-03 14:20:00|9958.8|9956.8|9958.8|9956.8|9959.3|9957.3|9955.8|9953.8|0
1604413500000|2020-11-03 14:25:00|9959.3|9957.3|9951.8|9949.8|9962.8|9960.8|9951.3|9949.3|0
1604413800000|2020-11-03 14:30:00|9952.3|9950.3|9946.8|9944.8|9952.3|9950.3|9942.3|9940.3|0
1604414100000|2020-11-03 14:35:00|9946.3|9944.3|9943.8|9941.8|9950.3|9948.3|9941.8|9939.8|0
1604414400000|2020-11-03 14:40:00|9944.3|9942.3|9946.8|9944.8|9948.8|9946.8|9939.8|9937.8|0
1604414700000|2020-11-03 14:45:00|9947.3|9945.3|9945.8|9943.8|9950.3|9948.3|9939.3|9937.3|0
1604415000000|2020-11-03 14:50:00|9945.3|9943.3|9959.3|9957.3|9959.8|9957.8|9944.3|9942.3|0
1604415300000|2020-11-03 14:55:00|9958.8|9956.8|9981.8|9979.8|9985.3|9983.3|9958.3|9956.3|0
1604415600000|2020-11-03 15:00:00|9982.8|9980.8|9992.8|9990.8|9994.3|9992.3|9975.3|9973.3|0
1604415900000|2020-11-03 15:05:00|9991.8|9989.8|9975.8|9973.8|9993.3|9991.3|9975.3|9973.3|0
1604416200000|2020-11-03 15:10:00|9976.4|9974.4|9980.4|9978.4|9980.4|9978.4|9972.4|9970.4|0
1604416500000|2020-11-03 15:15:00|9979.9|9977.9|9977.4|9975.4|9982.9|9980.9|9972.9|9970.9|0
1604416800000|2020-11-03 15:20:00|9977.9|9975.9|9981.4|9979.4|9987.9|9985.9|9975.9|9973.9|0
1604417100000|2020-11-03 15:25:00|9980.9|9978.9|9977.4|9975.4|9984.4|9982.4|9975.9|9973.9|0
1604417400000|2020-11-03 15:30:00|9977.9|9975.9|9971.4|9969.4|9979.9|9977.9|9969.9|9967.9|0
1604417700000|2020-11-03 15:35:00|9971.9|9969.9|9984.9|9982.9|9986.4|9984.4|9971.9|9969.9|0
1604418000000|2020-11-03 15:40:00|9985.4|9983.4|9976.4|9974.4|9986.4|9984.4|9972.4|9970.4|0
1604418300000|2020-11-03 15:45:00|9976.9|9974.9|9992.4|9990.4|9994.9|9992.9|9975.9|9973.9|0
1604418600000|2020-11-03 15:50:00|9991.9|9989.9|9985.9|9983.9|9993.9|9991.9|9979.9|9977.9|0
1604418900000|2020-11-03 15:55:00|9985.4|9983.4|9994.9|9992.9|9995.9|9993.9|9981.9|9979.9|0
1604419200000|2020-11-03 16:00:00|9995.4|9993.4|9989.9|9987.9|9996.9|9994.9|9980.9|9978.9|0
1604419500000|2020-11-03 16:05:00|9990.9|9988.9|9975.9|9973.9|9991.9|9989.9|9975.9|9973.9|0
1604419800000|2020-11-03 16:10:00|9975.4|9973.4|9988.4|9986.4|9990.9|9988.9|9974.9|9972.9|0
1604420100000|2020-11-03 16:15:00|9988.9|9986.9|9994.4|9992.4|9996.9|9994.9|9987.9|9985.9|0
1604420400000|2020-11-03 16:20:00|9993.9|9991.9|10003.4|10001.4|10012.9|10010.9|9993.9|9991.9|0
1604420700000|2020-11-03 16:25:00|10003.9|10001.9|10004.9|10002.9|10013.4|10011.4|9998.9|9996.9|0
1604421000000|2020-11-03 16:30:00|10005.4|10003.4|10008.9|10006.9|10012.9|10010.9|10001.9|9999.9|0
1604421300000|2020-11-03 16:35:00|10007.9|10005.9|10019.4|10017.4|10019.4|10017.4|10005.4|10003.4|0
1604421600000|2020-11-03 16:40:00|10019.9|10017.9|10013.9|10011.9|10021.4|10019.4|10012.9|10010.9|0
1604421900000|2020-11-03 16:45:00|10014.4|10012.4|10012.9|10010.9|10015.9|10013.9|10008.9|10006.9|0
1604422200000|2020-11-03 16:50:00|10012.4|10010.4|10009.9|10007.9|10017.9|10015.9|10007.9|10005.9|0
1604422500000|2020-11-03 16:55:00|10008.9|10006.9|10011.9|10009.9|10014.4|10012.4|10007.9|10005.9|0
1604422800000|2020-11-03 17:00:00|10012.4|10010.4|10003.4|10001.4|10013.9|10011.9|10001.9|9999.9|0
1604423100000|2020-11-03 17:05:00|10002.9|10000.9|10002.9|10000.9|10005.4|10003.4|10000.9|9998.9|0
1604423400000|2020-11-03 17:10:00|10003.4|10001.4|10007.4|10005.4|10008.9|10006.9|9999.9|9997.9|0
1604423700000|2020-11-03 17:15:00|10006.9|10004.9|10006.9|10004.9|10009.9|10007.9|10003.9|10001.9|0
1604424000000|2020-11-03 17:20:00|10007.4|10005.4|10008.9|10006.9|10012.9|10010.9|10007.4|10005.4|0
1604424300000|2020-11-03 17:25:00|10008.4|10006.4|10014.4|10012.4|10015.4|10013.4|10004.9|10002.9|0
1604424600000|2020-11-03 17:30:00|10014.9|10012.9|10013.9|10011.9|10018.4|10016.4|10013.9|10011.9|0
1604424900000|2020-11-03 17:35:00|10014.4|10012.4|10013.4|10011.4|10015.9|10013.9|10010.4|10008.4|0
1604425200000|2020-11-03 17:40:00|10012.9|10010.9|10010.4|10008.4|10014.9|10012.9|10009.9|10007.9|0
1604425500000|2020-11-03 17:45:00|10010.9|10008.9|10011.4|10009.4|10012.4|10010.4|10006.4|10004.4|0
1604425800000|2020-11-03 17:50:00|10010.9|10008.9|10003.4|10001.4|10011.4|10009.4|10003.4|10001.4|0
1604426100000|2020-11-03 17:55:00|10003.9|10001.9|9995.9|9993.9|10004.4|10002.4|9995.9|9993.9|0
1604426400000|2020-11-03 18:00:00|9994.4|9992.4|9994.4|9992.4|9996.4|9994.4|9990.4|9988.4|0
1604426700000|2020-11-03 18:05:00|9992.9|9990.9|9996.9|9994.9|9997.9|9995.9|9992.9|9990.9|0
1604427000000|2020-11-03 18:10:00|9997.4|9995.4|9993.9|9991.9|9997.4|9995.4|9992.9|9990.9|0
1604427300000|2020-11-03 18:15:00|9994.4|9992.4|10002.9|10000.9|10003.4|10001.4|9992.9|9990.9|0
1604427600000|2020-11-03 18:20:00|10003.9|10001.9|10005.9|10003.9|10005.9|10003.9|10002.9|10000.9|0
1604427900000|2020-11-03 18:25:00|10006.9|10004.9|10004.9|10002.9|10007.9|10005.9|10003.4|10001.4|0
1604428200000|2020-11-03 18:30:00|10005.4|10003.4|10010.9|10008.9|10010.9|10008.9|10004.9|10002.9|0
1604428500000|2020-11-03 18:35:00|10011.4|10009.4|10008.4|10006.4|10013.4|10011.4|10001.9|9999.9|0
1604428800000|2020-11-03 18:40:00|10007.9|10005.9|10011.4|10009.4|10011.9|10009.9|10005.9|10003.9|0
1604429100000|2020-11-03 18:45:00|10011.9|10009.9|10005.9|10003.9|10011.9|10009.9|10005.9|10003.9|0
1604429400000|2020-11-03 18:50:00|10005.4|10003.4|9991.9|9989.9|10005.4|10003.4|9991.4|9989.4|0
1604429700000|2020-11-03 18:55:00|9992.9|9990.9|9990.9|9988.9|9993.4|9991.4|9990.4|9988.4|0
1604430000000|2020-11-03 19:00:00|9991.9|9989.9|9998.9|9996.9|9998.9|9996.9|9991.9|9989.9|0
1604430300000|2020-11-03 19:05:00|9997.9|9995.9|9999.9|9997.9|10000.9|9998.9|9993.9|9991.9|0
1604430600000|2020-11-03 19:10:00|10000.4|9998.4|10011.4|10009.4|10012.4|10010.4|9998.9|9996.9|0
1604430900000|2020-11-03 19:15:00|10010.4|10008.4|10011.4|10009.4|10011.9|10009.9|10007.4|10005.4|0
1604431200000|2020-11-03 19:20:00|10010.9|10008.9|10009.9|10007.9|10014.9|10012.9|10007.9|10005.9|0
1604431500000|2020-11-03 19:25:00|10010.9|10008.9|10010.4|10008.4|10011.4|10009.4|10009.4|10007.4|0
1604431800000|2020-11-03 19:30:00|10010.9|10008.9|10019.9|10017.9|10020.4|10018.4|10010.9|10008.9|0
1604432100000|2020-11-03 19:35:00|10019.4|10017.4|10015.9|10013.9|10019.9|10017.9|10015.4|10013.4|0
1604432400000|2020-11-03 19:40:00|10017.4|10015.4|10017.4|10015.4|10017.9|10015.9|10015.4|10013.4|0
1604432700000|2020-11-03 19:45:00|10017.9|10015.9|10022.9|10020.9|10022.9|10020.9|10015.9|10013.9|0
1604433000000|2020-11-03 19:50:00|10022.4|10020.4|10019.4|10017.4|10022.4|10020.4|10017.4|10015.4|0
1604433300000|2020-11-03 19:55:00|10018.9|10016.9|10016.4|10014.4|10018.9|10016.9|10016.4|10014.4|0
1604433600000|2020-11-03 20:00:00|10015.9|10013.9|10011.4|10009.4|10015.9|10013.9|10011.4|10009.4|0
1604433900000|2020-11-03 20:05:00|10010.9|10008.9|10010.9|10008.9|10010.9|10008.9|10009.9|10007.9|0
1604434200000|2020-11-03 20:10:00|10011.4|10009.4|10013.9|10011.9|10017.4|10015.4|10010.4|10008.4|0
1604434500000|2020-11-03 20:15:00|10014.9|10012.9|10015.4|10013.4|10016.4|10014.4|10013.4|10011.4|0
1604434800000|2020-11-03 20:20:00|10015.9|10013.9|10012.9|10010.9|10019.4|10017.4|10008.9|10006.9|0
1604435100000|2020-11-03 20:25:00|10013.9|10011.9|10024.9|10022.9|10025.9|10023.9|10013.9|10011.9|0
1604435400000|2020-11-03 20:30:00|10025.4|10023.4|10037.9|10035.9|10037.9|10035.9|10025.4|10023.4|0
1604435700000|2020-11-03 20:35:00|10037.4|10035.4|10039.4|10037.4|10040.4|10038.4|10035.9|10033.9|0
1604436000000|2020-11-03 20:40:00|10040.4|10038.4|10038.9|10036.9|10046.9|10044.9|10038.9|10036.9|0
1604436300000|2020-11-03 20:45:00|10039.9|10037.9|10047.4|10045.4|10047.9|10045.9|10037.9|10035.9|0
1604436600000|2020-11-03 20:50:00|10046.9|10044.9|10053.9|10051.9|10054.4|10052.4|10041.4|10039.4|0
1604436900000|2020-11-03 20:55:00|10053.4|10051.4|10021.5|10015.5|10053.4|10051.4|10012.4|10010.4|0
1604437200000|2020-11-03 21:00:00|10021.3|10015.3|10000.7|9994.7|10021.3|10015.3|9980.9|9974.9|0
1604437500000|2020-11-03 21:05:00|10000.4|9994.4|9995.5|9989.5|10003.3|9997.3|9991.9|9985.9|0
1604437800000|2020-11-03 21:10:00|9994.7|9988.7|9991|9985|9998.4|9992.4|9984.7|9978.7|0
1604438100000|2020-11-03 21:15:00|9991.1|9985.1|9990.6|9984.6|9992|9986|9990.1|9984.1|0
1604438400000|2020-11-03 21:20:00|9990.8|9984.8|9990.8|9984.8|9991.3|9985.3|9990.1|9984.1|0
1604438700000|2020-11-03 21:25:00|9990.4|9984.4|9990.6|9984.6|9990.8|9984.8|9989.6|9983.6|0
1604439000000|2020-11-03 21:30:00|9990.8|9984.8|10007.3|10001.3|10009.6|10003.6|9990.8|9984.8|0
1604439300000|2020-11-03 21:35:00|10007.2|10001.2|9996.7|9990.7|10008.4|10002.4|9993.5|9987.5|0
1604439600000|2020-11-03 21:40:00|9996.6|9990.6|10009.6|10003.6|10011|10005|9995.3|9989.3|0
1604439900000|2020-11-03 21:45:00|10009.1|10003.1|10010|10004|10011|10005|10007.3|10001.3|0
1604440200000|2020-11-03 21:50:00|10010.1|10004.1|10023.1|10017.1|10023.7|10017.7|10007.7|10001.7|0
1604440500000|2020-11-03 21:55:00|10023|10017|10026.3|10020.3|10029.7|10023.7|10021.4|10015.4|0
1604440800000|2020-11-03 22:00:00|10026.4|10020.4|10024.5|10018.5|10026.6|10020.6|10022.5|10016.5|0
1604441100000|2020-11-03 22:05:00|10024.2|10018.2|10025.4|10019.4|10025.9|10019.9|10023.3|10017.3|0
1604441400000|2020-11-03 22:10:00|10025.7|10019.7|10024.5|10018.5|10025.7|10019.7|10024|10018|0
1604441700000|2020-11-03 22:15:00|10024.7|10018.7|10026.1|10020.1|10026.1|10020.1|10024.7|10018.7|0
1604442000000|2020-11-03 22:20:00|10026.6|10020.6|10024.9|10018.9|10027.1|10021.1|10024|10018|0
1604442300000|2020-11-03 22:25:00|10024.5|10018.5|10025.2|10019.2|10025.4|10019.4|10022.8|10016.8|0
1604442600000|2020-11-03 22:30:00|10024.9|10018.9|10025.2|10019.2|10025.4|10019.4|10024.9|10018.9|0
1604442900000|2020-11-03 22:35:00|10025.4|10019.4|10026.9|10020.9|10026.9|10020.9|10025.4|10019.4|0
1604443200000|2020-11-03 22:40:00|10026.6|10020.6|10028.3|10022.3|10028.3|10022.3|10025.7|10019.7|0
1604443500000|2020-11-03 22:45:00|10028.1|10022.1|10027.6|10021.6|10029.8|10023.8|10027.6|10021.6|0
1604443800000|2020-11-03 22:50:00|10028.3|10022.3|10027.6|10021.6|10029.8|10023.8|10027.6|10021.6|0
1604444100000|2020-11-03 22:55:00|10027.8|10021.8|10028.3|10022.3|10028.6|10022.6|10027.4|10021.4|0
1604444400000|2020-11-03 23:00:00|10029.6|10023.6|10043.7|10037.7|10044.8|10038.8|10018.2|10012.2|0
1604444700000|2020-11-03 23:05:00|10043.6|10037.6|10062.5|10056.5|10067.1|10061.1|10042.5|10036.5|0
1604445000000|2020-11-03 23:10:00|10062.8|10056.8|10079.1|10073.1|10085|10079|10061.6|10055.6|0
1604445300000|2020-11-03 23:15:00|10078.8|10072.8|10098.8|10092.8|10103.2|10097.2|10078.3|10072.3|0
1604445600000|2020-11-03 23:20:00|10098.9|10092.9|10084.4|10078.4|10099.7|10093.7|10078|10072|0
1604445900000|2020-11-03 23:25:00|10084.5|10078.5|10093.1|10087.1|10095|10089|10084|10078|0
1604446200000|2020-11-03 23:30:00|10093.2|10087.2|10095.2|10089.2|10100.6|10094.6|10093.2|10087.2|0
1604446500000|2020-11-03 23:35:00|10095.4|10089.4|10108.2|10102.2|10110.1|10104.1|10091|10085|0
1604446800000|2020-11-03 23:40:00|10108.5|10102.5|10097.3|10091.3|10108.7|10102.7|10091.3|10085.3|0
1604447100000|2020-11-03 23:45:00|10097.2|10091.2|10081.8|10075.8|10099.6|10093.6|10080.1|10074.1|0
1604447400000|2020-11-03 23:50:00|10082|10076|10089.8|10083.8|10096.4|10090.4|10082|10076|0
1604447700000|2020-11-03 23:55:00|10089.9|10083.9|10083.6|10077.6|10092.7|10086.7|10080.7|10074.7|0
1604448000000|2020-11-04 00:00:00|10083.3|10077.3|10061.5|10055.5|10084.8|10078.8|10052.9|10046.9|0
1604448300000|2020-11-04 00:05:00|10061.4|10055.4|10078.6|10072.6|10094.7|10088.7|10056.1|10050.1|0
1604448600000|2020-11-04 00:10:00|10078.8|10072.8|10089.4|10083.4|10095.8|10089.8|10075.5|10069.5|0
1604448900000|2020-11-04 00:15:00|10089.6|10083.6|10100.5|10094.5|10112.1|10106.1|10081.3|10075.3|0
1604449200000|2020-11-04 00:20:00|10100.4|10094.4|10072.5|10066.5|10100.7|10094.7|10066.5|10060.5|0
1604449500000|2020-11-04 00:25:00|10072.4|10066.4|10077.5|10071.5|10083.6|10077.6|10058.4|10052.4|0
1604449800000|2020-11-04 00:30:00|10077.4|10071.4|10075.4|10069.4|10082.2|10076.2|10070.3|10064.3|0
1604450100000|2020-11-04 00:35:00|10075.3|10069.3|10067|10061|10085|10079|10059.1|10053.1|0
1604450400000|2020-11-04 00:40:00|10066.9|10060.9|10023.2|10017.2|10076.3|10070.3|10021.9|10015.9|0
1604450700000|2020-11-04 00:45:00|10023.3|10017.3|10028.5|10022.5|10038.6|10032.6|10000.7|9994.7|0
1604451000000|2020-11-04 00:50:00|10028.4|10022.4|10016.7|10010.7|10035.5|10029.5|10016.3|10010.3|0
1604451300000|2020-11-04 00:55:00|10017.2|10011.2|9972.3|9966.3|10018|10012|9969.5|9963.5|0
1604451600000|2020-11-04 01:00:00|9972.7|9966.7|9995|9989|10004.4|9998.4|9970.6|9964.6|0
1604451900000|2020-11-04 01:05:00|9995.8|9989.8|9999.6|9993.6|10001.4|9995.4|9975.5|9969.5|0
1604452200000|2020-11-04 01:10:00|9999.2|9993.2|10010.2|10004.2|10019.4|10013.4|9990.3|9984.3|0
1604452500000|2020-11-04 01:15:00|10010.3|10004.3|10007.4|10001.4|10018.5|10012.5|9995.1|9989.1|0
1604452800000|2020-11-04 01:20:00|10007.3|10001.3|10011.4|10005.4|10025.4|10019.4|9999.1|9993.1|0
1604453100000|2020-11-04 01:25:00|10011.5|10005.5|9977.3|9971.3|10012.9|10006.9|9977.3|9971.3|0
1604453400000|2020-11-04 01:30:00|9977.4|9971.4|9982.4|9976.4|9998.8|9992.8|9977.4|9971.4|0
1604453700000|2020-11-04 01:35:00|9981.5|9975.5|9982.8|9976.8|10002|9996|9978.9|9972.9|0
1604454000000|2020-11-04 01:40:00|9982.9|9976.9|10000.8|9994.8|10004.7|9998.7|9982.6|9976.6|0
1604454300000|2020-11-04 01:45:00|10000.7|9994.7|9998|9992|10002.1|9996.1|9989.9|9983.9|0
1604454600000|2020-11-04 01:50:00|9996.8|9990.8|10023.6|10017.6|10037|10031|9994.2|9988.2|0
1604454900000|2020-11-04 01:55:00|10022.3|10016.3|10010.9|10004.9|10037.3|10031.3|10006.8|10000.8|0
1604455200000|2020-11-04 02:00:00|10011.2|10005.2|10008.1|10002.1|10021.5|10015.5|10005.6|9999.6|0
1604455500000|2020-11-04 02:05:00|10007.8|10001.8|9986.2|9980.2|10010.7|10004.7|9983.5|9977.5|0
1604455800000|2020-11-04 02:10:00|9985.8|9979.8|10005.2|9999.2|10008|10002|9983.5|9977.5|0
1604456100000|2020-11-04 02:15:00|10005.7|9999.7|9988.3|9982.3|10006.5|10000.5|9980.2|9974.2|0
1604456400000|2020-11-04 02:20:00|9988.4|9982.4|9953.5|9947.5|9993.9|9987.9|9953.5|9947.5|0
1604456700000|2020-11-04 02:25:00|9953.6|9947.6|9965.2|9959.2|9979|9973|9945.4|9939.4|0
1604457000000|2020-11-04 02:30:00|9965.3|9959.3|9968.5|9962.5|9972.3|9966.3|9951.7|9945.7|0
1604457300000|2020-11-04 02:35:00|9968.4|9962.4|9932.8|9926.8|9968.4|9962.4|9929.9|9923.9|0
1604457600000|2020-11-04 02:40:00|9932.9|9926.9|9929|9923|9937.8|9931.8|9896.1|9890.1|0
1604457900000|2020-11-04 02:45:00|9928.9|9922.9|9974.1|9968.1|9974.2|9968.2|9926.2|9920.2|0
1604458200000|2020-11-04 02:50:00|9974.2|9968.2|10010.9|10004.9|10024.7|10018.7|9959.1|9953.1|0
1604458500000|2020-11-04 02:55:00|10011|10005|10012.6|10006.6|10024.5|10018.5|9997|9991|0
1604458800000|2020-11-04 03:00:00|10013|10007|10053.8|10047.8|10064.5|10058.5|10009.9|10003.9|0
1604459100000|2020-11-04 03:05:00|10054|10048|10106.5|10100.5|10109.7|10103.7|10053.9|10047.9|0
1604459400000|2020-11-04 03:10:00|10106.4|10100.4|10094.1|10088.1|10118|10112|10079.7|10073.7|0
1604459700000|2020-11-04 03:15:00|10094.2|10088.2|10099.3|10093.3|10122.4|10116.4|10092.6|10086.6|0
1604460000000|2020-11-04 03:20:00|10099.8|10093.8|10087.8|10081.8|10112.2|10106.2|10087.4|10081.4|0
1604460300000|2020-11-04 03:25:00|10087.7|10081.7|10078.2|10072.2|10090.4|10084.4|10067.3|10061.3|0
1604460600000|2020-11-04 03:30:00|10078.3|10072.3|10069.7|10063.7|10083.6|10077.6|10059.1|10053.1|0
1604460900000|2020-11-04 03:35:00|10069.8|10063.8|10078.5|10072.5|10089|10083|10066.9|10060.9|0
1604461200000|2020-11-04 03:40:00|10078.4|10072.4|10098.5|10092.5|10106.9|10100.9|10078.4|10072.4|0
1604461500000|2020-11-04 03:45:00|10097.2|10091.2|10079.8|10073.8|10098.6|10092.6|10078.3|10072.3|0
1604461800000|2020-11-04 03:50:00|10079.9|10073.9|10057.7|10051.7|10085|10079|10054.5|10048.5|0
1604462100000|2020-11-04 03:55:00|10057.8|10051.8|10064.1|10058.1|10069.2|10063.2|10049.5|10043.5|0
1604462400000|2020-11-04 04:00:00|10064|10058|10064.9|10058.9|10073|10067|10053.9|10047.9|0
1604462700000|2020-11-04 04:05:00|10064.8|10058.8|10077.5|10071.5|10089.8|10083.8|10062.3|10056.3|0
1604463000000|2020-11-04 04:10:00|10076.3|10070.3|10071.1|10065.1|10078.8|10072.8|10062.7|10056.7|0
1604463300000|2020-11-04 04:15:00|10071|10065|10056.1|10050.1|10073.8|10067.8|10054.7|10048.7|0
1604463600000|2020-11-04 04:20:00|10055.7|10049.7|10048.3|10042.3|10056.8|10050.8|10024.8|10018.8|0
1604463900000|2020-11-04 04:25:00|10048.2|10042.2|10047.7|10041.7|10056.6|10050.6|10046.9|10040.9|0
1604464200000|2020-11-04 04:30:00|10047.4|10041.4|10041.7|10035.7|10052.6|10046.6|10030.7|10024.7|0
1604464500000|2020-11-04 04:35:00|10041.6|10035.6|10035.3|10029.3|10041.6|10035.6|10024.6|10018.6|0
1604464800000|2020-11-04 04:40:00|10034|10028|10018.1|10012.1|10041.2|10035.2|10015.3|10009.3|0
1604465100000|2020-11-04 04:45:00|10018.2|10012.2|10015.6|10009.6|10026.5|10020.5|9998.6|9992.6|0
1604465400000|2020-11-04 04:50:00|10016.5|10010.5|10029.7|10023.7|10038.1|10032.1|10012.6|10006.6|0
1604465700000|2020-11-04 04:55:00|10029.8|10023.8|10034.8|10028.8|10042.2|10036.2|10029.7|10023.7|0
1604466000000|2020-11-04 05:00:00|10034|10028|10033.3|10027.3|10038.5|10032.5|10010.9|10004.9|0
1604466300000|2020-11-04 05:05:00|10033.2|10027.2|10043.3|10037.3|10056.8|10050.8|10027.6|10021.6|0
1604466600000|2020-11-04 05:10:00|10043.4|10037.4|10051.2|10045.2|10064.7|10058.7|10040.6|10034.6|0
1604466900000|2020-11-04 05:15:00|10051.1|10045.1|10048.9|10042.9|10051.3|10045.3|10037.4|10031.4|0
1604467200000|2020-11-04 05:20:00|10049.1|10043.1|10034.8|10028.8|10049.1|10043.1|10028.2|10022.2|0
1604467500000|2020-11-04 05:25:00|10034.9|10028.9|10030.3|10024.3|10043.7|10037.7|10030.3|10024.3|0
1604467800000|2020-11-04 05:30:00|10030.2|10024.2|10028.6|10022.6|10035.7|10029.7|10025.9|10019.9|0
1604468100000|2020-11-04 05:35:00|10028.7|10022.7|10025.2|10019.2|10033.3|10027.3|10021.5|10015.5|0
1604468400000|2020-11-04 05:40:00|10025.3|10019.3|10016.4|10010.4|10033.1|10027.1|10014.5|10008.5|0
1604468700000|2020-11-04 05:45:00|10016.3|10010.3|9996.9|9990.9|10027.3|10021.3|9996.9|9990.9|0
1604469000000|2020-11-04 05:50:00|9997|9991|10019.9|10013.9|10025|10019|9994.1|9988.1|0
1604469300000|2020-11-04 05:55:00|10020|10014|10002.1|9996.1|10022.5|10016.5|10002|9996|0
1604469600000|2020-11-04 06:00:00|10001.9|9995.9|9973|9967|10009.7|10003.7|9972.9|9966.9|0
1604469900000|2020-11-04 06:05:00|9972.9|9966.9|9985.6|9979.6|9987|9981|9957.1|9951.1|0
1604470200000|2020-11-04 06:10:00|9986.8|9980.8|10008|10002|10015.2|10009.2|9983.2|9977.2|0
1604470500000|2020-11-04 06:15:00|10008.5|10002.5|10000.5|9994.5|10014.3|10008.3|9984.1|9978.1|0
1604470800000|2020-11-04 06:20:00|10000.6|9994.6|9992.5|9986.5|10003.4|9997.4|9985.6|9979.6|0
1604471100000|2020-11-04 06:25:00|9992.9|9986.9|9983|9977|9993.7|9987.7|9980.4|9974.4|0
1604471400000|2020-11-04 06:30:00|9983.1|9977.1|9968.3|9962.3|9983.3|9977.3|9968.3|9962.3|0
1604471700000|2020-11-04 06:35:00|9967.9|9961.9|9968.9|9962.9|9990.3|9984.3|9964.4|9958.4|0
1604472000000|2020-11-04 06:40:00|9968.8|9962.8|9953.8|9947.8|9975.7|9969.7|9953.8|9947.8|0
1604472300000|2020-11-04 06:45:00|9953.7|9947.7|9935.8|9929.8|9956.4|9950.4|9928.8|9922.8|0
1604472600000|2020-11-04 06:50:00|9935.9|9929.9|9928.1|9922.1|9944.1|9938.1|9917.4|9911.4|0
1604472900000|2020-11-04 06:55:00|9929.4|9923.4|9961.6|9955.6|9964.4|9958.4|9929.4|9923.4|0
1604473200000|2020-11-04 07:00:00|10013.9|10011.9|9994.9|9992.9|10029.9|10027.9|9988.4|9986.4|0
1604473500000|2020-11-04 07:05:00|9994.4|9992.4|10007.4|10005.4|10011.9|10009.9|9989.4|9987.4|0
1604473800000|2020-11-04 07:10:00|10006.9|10004.9|10001.9|9999.9|10010.4|10008.4|9992.9|9990.9|0
1604474100000|2020-11-04 07:15:00|10000.4|9998.4|9981.9|9979.9|10000.9|9998.9|9981.9|9979.9|0
1604474400000|2020-11-04 07:20:00|9982.4|9980.4|9973.4|9971.4|9990.4|9988.4|9957.4|9955.4|0
1604474700000|2020-11-04 07:25:00|9972.9|9970.9|9958.4|9956.4|9992.4|9990.4|9948.4|9946.4|0
1604475000000|2020-11-04 07:30:00|9957.9|9955.9|9939.9|9937.9|9973.9|9971.9|9927.9|9925.9|0
1604475300000|2020-11-04 07:35:00|9940.9|9938.9|9914.9|9912.9|9946.4|9944.4|9911.9|9909.9|0
1604475600000|2020-11-04 07:40:00|9915.4|9913.4|9877.9|9875.9|9915.9|9913.9|9850.4|9848.4|0
1604475900000|2020-11-04 07:45:00|9878.4|9876.4|9868.4|9866.4|9897.9|9895.9|9859.4|9857.4|0
1604476200000|2020-11-04 07:50:00|9867.9|9865.9|9903.4|9901.4|9928.4|9926.4|9864.4|9862.4|0
1604476500000|2020-11-04 07:55:00|9904.9|9902.9|9986.4|9984.4|9986.4|9984.4|9899.4|9897.4|0
1604476800000|2020-11-04 08:00:00|9985.4|9983.4|10004.4|10002.4|10022.9|10020.9|9952.4|9950.4|0
1604477100000|2020-11-04 08:05:00|10005.4|10003.4|10006.9|10004.9|10007.4|10005.4|9980.4|9978.4|0
1604477400000|2020-11-04 08:10:00|10007.9|10005.9|10030.4|10028.4|10030.9|10028.9|9996.4|9994.4|0
1604477700000|2020-11-04 08:15:00|10029.9|10027.9|10075.4|10073.4|10076.4|10074.4|10026.4|10024.4|0
1604478000000|2020-11-04 08:20:00|10076.4|10074.4|10084.4|10082.4|10090.4|10088.4|10055.9|10053.9|0
1604478300000|2020-11-04 08:25:00|10083.9|10081.9|10092.4|10090.4|10097.4|10095.4|10062.4|10060.4|0
1604478600000|2020-11-04 08:30:00|10093.9|10091.9|10098.4|10096.4|10103.9|10101.9|10078.9|10076.9|0
1604478900000|2020-11-04 08:35:00|10097.9|10095.9|10070.9|10068.9|10104.4|10102.4|10066.9|10064.9|0
1604479200000|2020-11-04 08:40:00|10072.5|10070.5|10061|10059|10082.5|10080.5|10055|10053|0
1604479500000|2020-11-04 08:45:00|10060.5|10058.5|10081.5|10079.5|10085|10083|10060.5|10058.5|0
1604479800000|2020-11-04 08:50:00|10084|10082|10084.5|10082.5|10087.5|10085.5|10071.5|10069.5|0
1604480100000|2020-11-04 08:55:00|10085|10083|10095.5|10093.5|10109|10107|10081.5|10079.5|0
1604480400000|2020-11-04 09:00:00|10096.5|10094.5|10113.5|10111.5|10116.5|10114.5|10087.5|10085.5|0
1604480700000|2020-11-04 09:05:00|10114|10112|10113|10111|10124.5|10122.5|10112|10110|0
1604481000000|2020-11-04 09:10:00|10112.5|10110.5|10107.5|10105.5|10123|10121|10103.5|10101.5|0
1604481300000|2020-11-04 09:15:00|10108|10106|10128|10126|10139.5|10137.5|10106.5|10104.5|0
1604481600000|2020-11-04 09:20:00|10129|10127|10120|10118|10131.5|10129.5|10112|10110|0
1604481900000|2020-11-04 09:25:00|10119.5|10117.5|10145.5|10143.5|10146|10144|10115.5|10113.5|0
1604482200000|2020-11-04 09:30:00|10146|10144|10171.5|10169.5|10172.5|10170.5|10139.5|10137.5|0
1604482500000|2020-11-04 09:35:00|10170.5|10168.5|10182|10180|10190|10188|10167.5|10165.5|0
1604482800000|2020-11-04 09:40:00|10181.5|10179.5|10181.5|10179.5|10185|10183|10156.5|10154.5|0
1604483100000|2020-11-04 09:45:00|10181|10179|10169.5|10167.5|10193.5|10191.5|10164|10162|0
1604483400000|2020-11-04 09:50:00|10169|10167|10164.5|10162.5|10191|10189|10164|10162|0
1604483700000|2020-11-04 09:55:00|10164|10162|10151.5|10149.5|10166|10164|10149.5|10147.5|0
1604484000000|2020-11-04 10:00:00|10150.5|10148.5|10132.5|10130.5|10150.5|10148.5|10129.5|10127.5|0
1604484300000|2020-11-04 10:05:00|10133|10131|10125|10123|10143.5|10141.5|10121.5|10119.5|0
1604484600000|2020-11-04 10:10:00|10125.5|10123.5|10117.5|10115.5|10134|10132|10112.5|10110.5|0
1604484900000|2020-11-04 10:15:00|10117|10115|10117.5|10115.5|10130|10128|10111.5|10109.5|0
1604485200000|2020-11-04 10:20:00|10116.5|10114.5|10105.5|10103.5|10116.5|10114.5|10095.5|10093.5|0
1604485500000|2020-11-04 10:25:00|10105|10103|10098.5|10096.5|10109.5|10107.5|10098.5|10096.5|0
1604485800000|2020-11-04 10:30:00|10098|10096|10082|10080|10103.5|10101.5|10081.5|10079.5|0
1604486100000|2020-11-04 10:35:00|10082.5|10080.5|10102|10100|10106|10104|10077.5|10075.5|0
1604486400000|2020-11-04 10:40:00|10103.5|10101.5|10108.5|10106.5|10119|10117|10099.5|10097.5|0
1604486700000|2020-11-04 10:45:00|10108|10106|10116.5|10114.5|10117|10115|10104|10102|0
1604487000000|2020-11-04 10:50:00|10117|10115|10127|10125|10128.5|10126.5|10106|10104|0
1604487300000|2020-11-04 10:55:00|10126.5|10124.5|10111.5|10109.5|10130.5|10128.5|10111|10109|0
1604487600000|2020-11-04 11:00:00|10111|10109|10109.5|10107.5|10124.5|10122.5|10109|10107|0
1604487900000|2020-11-04 11:05:00|10110|10108|10114.5|10112.5|10122.5|10120.5|10110|10108|0
1604488200000|2020-11-04 11:10:00|10115|10113|10111.5|10109.5|10125|10123|10111.5|10109.5|0
1604488500000|2020-11-04 11:15:00|10112|10110|10105.5|10103.5|10115|10113|10102.5|10100.5|0
1604488800000|2020-11-04 11:20:00|10106|10104|10109.5|10107.5|10117|10115|10104.5|10102.5|0
1604489100000|2020-11-04 11:25:00|10110|10108|10126.5|10124.5|10129.5|10127.5|10109.5|10107.5|0
1604489400000|2020-11-04 11:30:00|10127|10125|10140.5|10138.5|10141|10139|10125.5|10123.5|0
1604489700000|2020-11-04 11:35:00|10140|10138|10137.5|10135.5|10147.5|10145.5|10136.5|10134.5|0
1604490000000|2020-11-04 11:40:00|10137|10135|10157.5|10155.5|10158|10156|10136.5|10134.5|0
1604490300000|2020-11-04 11:45:00|10157|10155|10144.5|10142.5|10161.5|10159.5|10141.5|10139.5|0
1604490600000|2020-11-04 11:50:00|10145|10143|10157.5|10155.5|10164|10162|10145|10143|0
1604490900000|2020-11-04 11:55:00|10158|10156|10148.5|10146.5|10158.5|10156.5|10148.5|10146.5|0
1604491200000|2020-11-04 12:00:00|10149.5|10147.5|10135.5|10133.5|10153.5|10151.5|10135|10133|0
1604491500000|2020-11-04 12:05:00|10136|10134|10143|10141|10144.5|10142.5|10133|10131|0
1604491800000|2020-11-04 12:10:00|10142.5|10140.5|10163.5|10161.5|10164.5|10162.5|10142.5|10140.5|19
1604492100000|2020-11-04 12:15:00|10164|10162|10169|10167|10172|10170|10159.5|10157.5|461
1604492400000|2020-11-04 12:20:00|10169.5|10167.5|10166|10164|10172.5|10170.5|10159.5|10157.5|386
1604492700000|2020-11-04 12:25:00|10166.5|10164.5|10175.5|10173.5|10176.5|10174.5|10164|10162|217
1604493000000|2020-11-04 12:30:00|10175|10173|10179.5|10177.5|10182|10180|10165|10163|174
1604493300000|2020-11-04 12:35:00|10180|10178|10186|10184|10195.5|10193.5|10179.5|10177.5|375
1604493600000|2020-11-04 12:40:00|10184.3|10182.3|10181.3|10179.3|10189.3|10187.3|10172.3|10170.3|522
1604493900000|2020-11-04 12:45:00|10181.8|10179.8|10167.3|10165.3|10186.3|10184.3|10166.8|10164.8|223
1604494200000|2020-11-04 12:50:00|10167.8|10165.8|10173.8|10171.8|10174.3|10172.3|10164.8|10162.8|97
1604494500000|2020-11-04 12:55:00|10174.3|10172.3|10182.3|10180.3|10189.3|10187.3|10173.3|10171.3|247
1604494800000|2020-11-04 13:00:00|10181.3|10179.3|10184.8|10182.8|10191.8|10189.8|10170.8|10168.8|239
1604495100000|2020-11-04 13:05:00|10185.3|10183.3|10190.3|10188.3|10193.3|10191.3|10183.8|10181.8|233
1604495400000|2020-11-04 13:10:00|10190.8|10188.8|10185.8|10183.8|10192.3|10190.3|10183.3|10181.3|191
1604495700000|2020-11-04 13:15:00|10186.3|10184.3|10187.8|10185.8|10198.3|10196.3|10183.8|10181.8|246
1604496000000|2020-11-04 13:20:00|10187.3|10185.3|10210.8|10208.8|10211.8|10209.8|10187.3|10185.3|674
1604496300000|2020-11-04 13:25:00|10211.8|10209.8|10207.8|10205.8|10211.8|10209.8|10197.8|10195.8|500
1604496600000|2020-11-04 13:30:00|10207.3|10205.3|10196.3|10194.3|10207.8|10205.8|10191.3|10189.3|453
1604496900000|2020-11-04 13:35:00|10195.3|10193.3|10185.8|10183.8|10195.8|10193.8|10178.8|10176.8|346
1604497200000|2020-11-04 13:40:00|10185.3|10183.3|10178.8|10176.8|10186.3|10184.3|10177.3|10175.3|351
1604497500000|2020-11-04 13:45:00|10178.3|10176.3|10181.3|10179.3|10188.3|10186.3|10177.3|10175.3|372
1604497800000|2020-11-04 13:50:00|10180.8|10178.8|10192.3|10190.3|10192.3|10190.3|10180.3|10178.3|182
1604498100000|2020-11-04 13:55:00|10192.8|10190.8|10178.3|10176.3|10195.3|10193.3|10175.8|10173.8|260
1604498400000|2020-11-04 14:00:00|10178.8|10176.8|10189.3|10187.3|10190.8|10188.8|10178.8|10176.8|199
1604498700000|2020-11-04 14:05:00|10188.8|10186.8|10182.8|10180.8|10189.8|10187.8|10177.3|10175.3|215
1604499000000|2020-11-04 14:10:00|10183.3|10181.3|10172.3|10170.3|10183.3|10181.3|10169.8|10167.8|331
1604499300000|2020-11-04 14:15:00|10172.8|10170.8|10167.8|10165.8|10176.8|10174.8|10165.8|10163.8|166
1604499600000|2020-11-04 14:20:00|10167.3|10165.3|10158.8|10156.8|10169.3|10167.3|10157.8|10155.8|214
1604499900000|2020-11-04 14:25:00|10158.3|10156.3|10155.8|10153.8|10158.8|10156.8|10143.8|10141.8|448
1604500200000|2020-11-04 14:30:00|10156.3|10154.3|10159.3|10157.3|10180.8|10178.8|10155.8|10153.8|560
1604500500000|2020-11-04 14:35:00|10158.8|10156.8|10143.8|10141.8|10161.3|10159.3|10137.3|10135.3|640
1604500800000|2020-11-04 14:40:00|10144.3|10142.3|10170.8|10168.8|10171.8|10169.8|10144.3|10142.3|396
1604501100000|2020-11-04 14:45:00|10171.3|10169.3|10172.8|10170.8|10179.8|10177.8|10162.8|10160.8|469
1604501400000|2020-11-04 14:50:00|10173.3|10171.3|10183.8|10181.8|10187.3|10185.3|10170.8|10168.8|271
1604501700000|2020-11-04 14:55:00|10183.3|10181.3|10207.8|10205.8|10208.8|10206.8|10178.3|10176.3|368
1604502000000|2020-11-04 15:00:00|10207.3|10205.3|10213.8|10211.8|10214.8|10212.8|10204.3|10202.3|605
1604502300000|2020-11-04 15:05:00|10214.3|10212.3|10222.8|10220.8|10227.8|10225.8|10210.3|10208.3|761
1604502600000|2020-11-04 15:10:00|10223.6|10221.6|10241.6|10239.6|10244.6|10242.6|10222.6|10220.6|718
1604502900000|2020-11-04 15:15:00|10242.1|10240.1|10255.6|10253.6|10266.1|10264.1|10241.6|10239.6|690
1604503200000|2020-11-04 15:20:00|10256.1|10254.1|10277.6|10275.6|10284.1|10282.1|10255.1|10253.1|654
1604503500000|2020-11-04 15:25:00|10276.6|10274.6|10283.6|10281.6|10291.1|10289.1|10272.1|10270.1|600
1604503800000|2020-11-04 15:30:00|10284.6|10282.6|10281.6|10279.6|10290.6|10288.6|10279.1|10277.1|603
1604504100000|2020-11-04 15:35:00|10282.1|10280.1|10269.1|10267.1|10283.1|10281.1|10259.1|10257.1|498
1604504400000|2020-11-04 15:40:00|10268.6|10266.6|10277.1|10275.1|10282.6|10280.6|10267.6|10265.6|559
1604504700000|2020-11-04 15:45:00|10276.6|10274.6|10288.6|10286.6|10294.1|10292.1|10269.6|10267.6|395
1604505000000|2020-11-04 15:50:00|10289.1|10287.1|10301.1|10299.1|10304.6|10302.6|10277.1|10275.1|668
1604505300000|2020-11-04 15:55:00|10300.6|10298.6|10292.6|10290.6|10302.1|10300.1|10286.1|10284.1|508
1604505600000|2020-11-04 16:00:00|10293.1|10291.1|10285.6|10283.6|10304.1|10302.1|10283.1|10281.1|559
1604505900000|2020-11-04 16:05:00|10286.6|10284.6|10272.1|10270.1|10290.6|10288.6|10272.1|10270.1|441
1604506200000|2020-11-04 16:10:00|10271.6|10269.6|10266.1|10264.1|10273.1|10271.1|10263.6|10261.6|549
1604506500000|2020-11-04 16:15:00|10266.6|10264.6|10265.6|10263.6|10275.1|10273.1|10261.1|10259.1|961
1604506800000|2020-11-04 16:20:00|10265.1|10263.1|10293.1|10291.1|10294.1|10292.1|10252.1|10250.1|814
1604507100000|2020-11-04 16:25:00|10291.6|10289.6|10289.6|10287.6|10313.6|10311.6|10286.1|10284.1|2705
1604507400000|2020-11-04 16:30:00|10291.6|10289.6|10308.1|10306.1|10313.1|10311.1|10289.1|10287.1|1677
1604507700000|2020-11-04 16:35:00|10309.6|10307.6|10319.1|10317.1|10327.6|10325.6|10306.6|10304.6|852
1604508000000|2020-11-04 16:40:00|10319.6|10317.6|10320.1|10318.1|10327.6|10325.6|10316.6|10314.6|273
1604508300000|2020-11-04 16:45:00|10320.6|10318.6|10316.6|10314.6|10326.6|10324.6|10314.6|10312.6|165
1604508600000|2020-11-04 16:50:00|10316.1|10314.1|10314.6|10312.6|10322.1|10320.1|10307.6|10305.6|120
1604508900000|2020-11-04 16:55:00|10314.1|10312.1|10324.1|10322.1|10330.1|10328.1|10311.6|10309.6|144
1604509200000|2020-11-04 17:00:00|10323.6|10321.6|10330.1|10328.1|10331.1|10329.1|10322.1|10320.1|105
1604509500000|2020-11-04 17:05:00|10329.6|10327.6|10333.6|10331.6|10338.6|10336.6|10326.1|10324.1|124
1604509800000|2020-11-04 17:10:00|10333.1|10331.1|10328.6|10326.6|10336.1|10334.1|10327.6|10325.6|58
1604510100000|2020-11-04 17:15:00|10329.1|10327.1|10316.6|10314.6|10332.6|10330.6|10316.1|10314.1|89
1604510400000|2020-11-04 17:20:00|10316.1|10314.1|10327.1|10325.1|10331.1|10329.1|10315.1|10313.1|93
1604510700000|2020-11-04 17:25:00|10326.6|10324.6|10323.6|10321.6|10330.6|10328.6|10322.1|10320.1|40
1604511000000|2020-11-04 17:30:00|10324.1|10322.1|10331.6|10329.6|10333.1|10331.1|10324.1|10322.1|27
1604511300000|2020-11-04 17:35:00|10332.1|10330.1|10337.6|10335.6|10344.1|10342.1|10324.6|10322.6|72
1604511600000|2020-11-04 17:40:00|10338.1|10336.1|10334.6|10332.6|10345.6|10343.6|10332.6|10330.6|51
1604511900000|2020-11-04 17:45:00|10335.1|10333.1|10325.1|10323.1|10335.6|10333.6|10323.6|10321.6|25
1604512200000|2020-11-04 17:50:00|10325.6|10323.6|10314.6|10312.6|10327.6|10325.6|10314.6|10312.6|198
1604512500000|2020-11-04 17:55:00|10315.1|10313.1|10319.1|10317.1|10322.6|10320.6|10315.1|10313.1|15
1604512800000|2020-11-04 18:00:00|10318.6|10316.6|10316.6|10314.6|10318.6|10316.6|10313.6|10311.6|18
1604513100000|2020-11-04 18:05:00|10316.1|10314.1|10306.6|10304.6|10316.1|10314.1|10304.1|10302.1|28
1604513400000|2020-11-04 18:10:00|10307.1|10305.1|10311.1|10309.1|10312.6|10310.6|10303.1|10301.1|24
1604513700000|2020-11-04 18:15:00|10310.1|10308.1|10307.1|10305.1|10313.6|10311.6|10307.1|10305.1|3
1604514000000|2020-11-04 18:20:00|10307.6|10305.6|10306.1|10304.1|10308.6|10306.6|10304.6|10302.6|2
1604514300000|2020-11-04 18:25:00|10305.6|10303.6|10308.6|10306.6|10308.6|10306.6|10305.1|10303.1|6
1604514600000|2020-11-04 18:30:00|10307.6|10305.6|10317.6|10315.6|10317.6|10315.6|10303.6|10301.6|8
1604514900000|2020-11-04 18:35:00|10318.1|10316.1|10313.6|10311.6|10318.6|10316.6|10312.6|10310.6|8
1604515200000|2020-11-04 18:40:00|10310.6|10308.6|10303.1|10301.1|10310.6|10308.6|10301.1|10299.1|43
1604515500000|2020-11-04 18:45:00|10302.6|10300.6|10301.1|10299.1|10304.6|10302.6|10298.1|10296.1|19
1604515800000|2020-11-04 18:50:00|10301.6|10299.6|10302.6|10300.6|10303.1|10301.1|10300.6|10298.6|26
1604516100000|2020-11-04 18:55:00|10302.1|10300.1|10302.1|10300.1|10302.6|10300.6|10301.6|10299.6|9
1604516400000|2020-11-04 19:00:00|10301.6|10299.6|10300.1|10298.1|10311.1|10309.1|10300.1|10298.1|36
1604516700000|2020-11-04 19:05:00|10300.6|10298.6|10305.1|10303.1|10307.1|10305.1|10298.1|10296.1|2
1604517000000|2020-11-04 19:10:00|10305.6|10303.6|10309.1|10307.1|10309.6|10307.6|10305.6|10303.6|1
1604517300000|2020-11-04 19:15:00|10308.6|10306.6|10307.1|10305.1|10309.1|10307.1|10305.6|10303.6|6
1604517600000|2020-11-04 19:20:00|10307.6|10305.6|10309.6|10307.6|10309.6|10307.6|10307.6|10305.6|2
1604517900000|2020-11-04 19:25:00|10309.1|10307.1|10308.1|10306.1|10309.1|10307.1|10306.6|10304.6|4
1604518200000|2020-11-04 19:30:00|10307.6|10305.6|10306.1|10304.1|10307.6|10305.6|10306.1|10304.1|2
1604518500000|2020-11-04 19:35:00|10306.6|10304.6|10305.1|10303.1|10308.1|10306.1|10305.1|10303.1|2
1604518800000|2020-11-04 19:40:00|10304.6|10302.6|10290.1|10288.1|10304.6|10302.6|10288.1|10286.1|21
1604519100000|2020-11-04 19:45:00|10290.6|10288.6|10291.1|10289.1|10292.6|10290.6|10290.6|10288.6|6
1604519400000|2020-11-04 19:50:00|10291.6|10289.6|10296.1|10294.1|10299.1|10297.1|10291.6|10289.6|3
1604519700000|2020-11-04 19:55:00|10297.6|10295.6|10292.6|10290.6|10299.1|10297.1|10291.6|10289.6|7
1604520000000|2020-11-04 20:00:00|10293.1|10291.1|10275.6|10273.6|10293.1|10291.1|10273.6|10271.6|10
1604520300000|2020-11-04 20:05:00|10276.1|10274.1|10276.1|10274.1|10276.1|10274.1|10269.1|10267.1|19
1604520600000|2020-11-04 20:10:00|10275.1|10273.1|10267.1|10265.1|10275.1|10273.1|10267.1|10265.1|11
1604520900000|2020-11-04 20:15:00|10266.6|10264.6|10261.1|10259.1|10266.6|10264.6|10260.6|10258.6|28
1604521200000|2020-11-04 20:20:00|10260.6|10258.6|10265.1|10263.1|10265.6|10263.6|10260.6|10258.6|8
1604521500000|2020-11-04 20:25:00|10265.6|10263.6|10261.6|10259.6|10268.1|10266.1|10261.6|10259.6|5
1604521800000|2020-11-04 20:30:00|10262.1|10260.1|10261.6|10259.6|10265.6|10263.6|10259.1|10257.1|13
1604522100000|2020-11-04 20:35:00|10261.1|10259.1|10259.6|10257.6|10267.1|10265.1|10254.6|10252.6|5
1604522400000|2020-11-04 20:40:00|10259.1|10257.1|10260.1|10258.1|10264.1|10262.1|10254.1|10252.1|17
1604522700000|2020-11-04 20:45:00|10259.6|10257.6|10250.1|10248.1|10265.6|10263.6|10246.1|10244.1|55
1604523000000|2020-11-04 20:50:00|10248.6|10246.6|10264.1|10262.1|10264.1|10262.1|10248.6|10246.6|35
1604523300000|2020-11-04 20:55:00|10262.6|10260.6|10255.1|10249.1|10265.1|10263.1|10246.1|10244.1|57
1604523600000|2020-11-04 21:00:00|10255.2|10249.2|10250.6|10244.6|10255.8|10249.8|10243.3|10237.3|0
1604523900000|2020-11-04 21:05:00|10250.7|10244.7|10257|10251|10263.6|10257.6|10250|10244|0
1604524200000|2020-11-04 21:10:00|10257.5|10251.5|10254.3|10248.3|10260.1|10254.1|10250.6|10244.6|0
1604524500000|2020-11-04 21:15:00|10254.4|10248.4|10255.4|10249.4|10256.4|10250.4|10253.7|10247.7|0
1604524800000|2020-11-04 21:20:00|10255.7|10249.7|10257.1|10251.1|10257.6|10251.6|10255.7|10249.7|0
1604525100000|2020-11-04 21:25:00|10257.4|10251.4|10258.8|10252.8|10259.1|10253.1|10257.1|10251.1|0
1604525400000|2020-11-04 21:30:00|10259.4|10253.4|10269.2|10263.2|10269.2|10263.2|10258.5|10252.5|0
1604525700000|2020-11-04 21:35:00|10269.9|10263.9|10281.2|10275.2|10284.7|10278.7|10269.1|10263.1|0
1604526000000|2020-11-04 21:40:00|10281.3|10275.3|10285.3|10279.3|10286.4|10280.4|10281.3|10275.3|0
1604526300000|2020-11-04 21:45:00|10285.4|10279.4|10284.1|10278.1|10286.4|10280.4|10278.6|10272.6|0
1604526600000|2020-11-04 21:50:00|10284.3|10278.3|10271.7|10265.7|10286.4|10280.4|10269.1|10263.1|0
1604526900000|2020-11-04 21:55:00|10271.8|10265.8|10264.2|10258.2|10274|10268|10263.9|10257.9|0
1604527200000|2020-11-04 22:00:00|10264.9|10258.9|10268.8|10262.8|10269.8|10263.8|10263.9|10257.9|0
1604527500000|2020-11-04 22:05:00|10268.6|10262.6|10266.4|10260.4|10268.6|10262.6|10265.4|10259.4|0
1604527800000|2020-11-04 22:10:00|10267.1|10261.1|10270|10264|10272.5|10266.5|10267.1|10261.1|0
1604528100000|2020-11-04 22:15:00|10270.3|10264.3|10272.7|10266.7|10273.4|10267.4|10270.3|10264.3|0
1604528400000|2020-11-04 22:20:00|10272.9|10266.9|10271.8|10265.8|10272.9|10266.9|10270.7|10264.7|0
1604528700000|2020-11-04 22:25:00|10272|10266|10272.3|10266.3|10272.8|10266.8|10271.3|10265.3|0
1604529000000|2020-11-04 22:30:00|10272.5|10266.5|10272|10266|10272.5|10266.5|10271.8|10265.8|0
1604529300000|2020-11-04 22:35:00|10272.3|10266.3|10272.8|10266.8|10272.8|10266.8|10272|10266|0
1604529600000|2020-11-04 22:40:00|10273|10267|10273.2|10267.2|10273.2|10267.2|10273|10267|0
1604529900000|2020-11-04 22:45:00|10273.7|10267.7|10273|10267|10273.7|10267.7|10272.8|10266.8|0
1604530200000|2020-11-04 22:50:00|10272.8|10266.8|10273.2|10267.2|10273.7|10267.7|10272.8|10266.8|0
1604530500000|2020-11-04 22:55:00|10273.5|10267.5|10274.5|10268.5|10275.4|10269.4|10273.2|10267.2|0
1604530800000|2020-11-04 23:00:00|10276.6|10270.6|10261.9|10255.9|10278.7|10272.7|10256.4|10250.4|0
1604531100000|2020-11-04 23:05:00|10262.1|10256.1|10254.4|10248.4|10263.1|10257.1|10250.6|10244.6|0
1604531400000|2020-11-04 23:10:00|10254.1|10248.1|10254.3|10248.3|10260.2|10254.2|10249.8|10243.8|0
1604531700000|2020-11-04 23:15:00|10254.2|10248.2|10265.8|10259.8|10270.1|10264.1|10251.7|10245.7|0
1604532000000|2020-11-04 23:20:00|10266.1|10260.1|10277.1|10271.1|10277.7|10271.7|10266.1|10260.1|0
1604532300000|2020-11-04 23:25:00|10277|10271|10268.7|10262.7|10277|10271|10268.2|10262.2|0
1604532600000|2020-11-04 23:30:00|10268.9|10262.9|10262.9|10256.9|10273|10267|10259.2|10253.2|0
1604532900000|2020-11-04 23:35:00|10262.6|10256.6|10240.7|10234.7|10262.6|10256.6|10237.2|10231.2|0
1604533200000|2020-11-04 23:40:00|10240.8|10234.8|10241.8|10235.8|10246.8|10240.8|10238.3|10232.3|0
1604533500000|2020-11-04 23:45:00|10241.5|10235.5|10240.1|10234.1|10244.2|10238.2|10237.5|10231.5|0
1604533800000|2020-11-04 23:50:00|10240.4|10234.4|10251.7|10245.7|10253.7|10247.7|10239.5|10233.5|0
1604534100000|2020-11-04 23:55:00|10252.2|10246.2|10249.6|10243.6|10252.5|10246.5|10248.2|10242.2|0
1604534400000|2020-11-05 00:00:00|10249.8|10243.8|10253.1|10247.1|10255.7|10249.7|10242.1|10236.1|0
1604534700000|2020-11-05 00:05:00|10253|10247|10247.6|10241.6|10254|10248|10244.4|10238.4|0
1604535000000|2020-11-05 00:10:00|10247.5|10241.5|10249.3|10243.3|10253.1|10247.1|10245|10239|0
1604535300000|2020-11-05 00:15:00|10249.5|10243.5|10255.3|10249.3|10264.2|10258.2|10249.5|10243.5|0
1604535600000|2020-11-05 00:20:00|10255.2|10249.2|10266.1|10260.1|10266.1|10260.1|10252.5|10246.5|0
1604535900000|2020-11-05 00:25:00|10266.2|10260.2|10278.4|10272.4|10278.4|10272.4|10266.1|10260.1|0
1604536200000|2020-11-05 00:30:00|10278.8|10272.8|10283.7|10277.7|10285.1|10279.1|10276.8|10270.8|0
1604536500000|2020-11-05 00:35:00|10283.8|10277.8|10274.5|10268.5|10287.7|10281.7|10273.1|10267.1|0
1604536800000|2020-11-05 00:40:00|10274.6|10268.6|10281.5|10275.5|10282.8|10276.8|10271.7|10265.7|0
1604537100000|2020-11-05 00:45:00|10281.4|10275.4|10283.5|10277.5|10286|10280|10277.5|10271.5|0
1604537400000|2020-11-05 00:50:00|10283.4|10277.4|10277.3|10271.3|10283.4|10277.4|10272.4|10266.4|0
1604537700000|2020-11-05 00:55:00|10277.4|10271.4|10278|10272|10278|10272|10272.5|10266.5|0
1604538000000|2020-11-05 01:00:00|10277.2|10271.2|10283.4|10277.4|10288.9|10282.9|10275.5|10269.5|0
1604538300000|2020-11-05 01:05:00|10283.3|10277.3|10273.6|10267.6|10285.9|10279.9|10272.1|10266.1|0
1604538600000|2020-11-05 01:10:00|10273.7|10267.7|10274.8|10268.8|10277.5|10271.5|10272|10266|0
1604538900000|2020-11-05 01:15:00|10274.7|10268.7|10275.3|10269.3|10280.5|10274.5|10272.1|10266.1|0
1604539200000|2020-11-05 01:20:00|10275.4|10269.4|10271.7|10265.7|10285.7|10279.7|10271.5|10265.5|0
1604539500000|2020-11-05 01:25:00|10271.8|10265.8|10278|10272|10278.1|10272.1|10269.2|10263.2|0
1604539800000|2020-11-05 01:30:00|10277.9|10271.9|10274.6|10268.6|10280.5|10274.5|10266.5|10260.5|0
1604540100000|2020-11-05 01:35:00|10274.7|10268.7|10277.4|10271.4|10285.1|10279.1|10271.9|10265.9|0
1604540400000|2020-11-05 01:40:00|10277.5|10271.5|10282.7|10276.7|10285.4|10279.4|10274.7|10268.7|0
1604540700000|2020-11-05 01:45:00|10282.9|10276.9|10287.9|10281.9|10288.2|10282.2|10282.9|10276.9|0
1604541000000|2020-11-05 01:50:00|10288|10282|10272.2|10266.2|10290.5|10284.5|10272.2|10266.2|0
1604541300000|2020-11-05 01:55:00|10272.3|10266.3|10277.7|10271.7|10280.4|10274.4|10272.3|10266.3|0
1604541600000|2020-11-05 02:00:00|10278.6|10272.6|10288.2|10282.2|10289.4|10283.4|10277.9|10271.9|0
1604541900000|2020-11-05 02:05:00|10288.1|10282.1|10287.9|10281.9|10290.7|10284.7|10277|10271|0
1604542200000|2020-11-05 02:10:00|10287.8|10281.8|10271.4|10265.4|10287.8|10281.8|10271.4|10265.4|0
1604542500000|2020-11-05 02:15:00|10272.2|10266.2|10258.3|10252.3|10274.1|10268.1|10258.2|10252.2|0
1604542800000|2020-11-05 02:20:00|10258.2|10252.2|10254.8|10248.8|10265.8|10259.8|10252|10246|0
1604543100000|2020-11-05 02:25:00|10254.7|10248.7|10255.6|10249.6|10258.1|10252.1|10252.3|10246.3|0
1604543400000|2020-11-05 02:30:00|10255.5|10249.5|10261.5|10255.5|10264|10258|10250.1|10244.1|0
1604543700000|2020-11-05 02:35:00|10261.4|10255.4|10266.5|10260.5|10266.8|10260.8|10259.9|10253.9|0
1604544000000|2020-11-05 02:40:00|10266|10260|10264|10258|10268.2|10262.2|10261.4|10255.4|0
1604544300000|2020-11-05 02:45:00|10264.1|10258.1|10269.7|10263.7|10272.2|10266.2|10264|10258|0
1604544600000|2020-11-05 02:50:00|10268.9|10262.9|10264.2|10258.2|10269.9|10263.9|10259|10253|0
1604544900000|2020-11-05 02:55:00|10264.1|10258.1|10259|10253|10264.2|10258.2|10253.8|10247.8|0
1604545200000|2020-11-05 03:00:00|10258.9|10252.9|10270.1|10264.1|10272.5|10266.5|10258.9|10252.9|0
1604545500000|2020-11-05 03:05:00|10271|10265|10276.3|10270.3|10277.7|10271.7|10267.2|10261.2|0
1604545800000|2020-11-05 03:10:00|10276.7|10270.7|10274.9|10268.9|10277.5|10271.5|10274.5|10268.5|0
1604546100000|2020-11-05 03:15:00|10275|10269|10283.7|10277.7|10285.1|10279.1|10272.3|10266.3|0
1604546400000|2020-11-05 03:20:00|10283.8|10277.8|10292.4|10286.4|10297.5|10291.5|10278.7|10272.7|0
1604546700000|2020-11-05 03:25:00|10292.3|10286.3|10294.3|10288.3|10295.5|10289.5|10287|10281|0
1604547000000|2020-11-05 03:30:00|10294.2|10288.2|10296.6|10290.6|10300.7|10294.7|10291.3|10285.3|0
1604547300000|2020-11-05 03:35:00|10296.1|10290.1|10304|10298|10306.7|10300.7|10287.3|10281.3|0
1604547600000|2020-11-05 03:40:00|10304.1|10298.1|10306.3|10300.3|10313.8|10307.8|10304|10298|0
1604547900000|2020-11-05 03:45:00|10306.2|10300.2|10311.9|10305.9|10314.6|10308.6|10300.8|10294.8|0
1604548200000|2020-11-05 03:50:00|10312.3|10306.3|10312.4|10306.4|10321.6|10315.6|10311.7|10305.7|0
1604548500000|2020-11-05 03:55:00|10312.3|10306.3|10308.2|10302.2|10312.4|10306.4|10302.7|10296.7|0
1604548800000|2020-11-05 04:00:00|10307.8|10301.8|10306.7|10300.7|10307.8|10301.8|10301.6|10295.6|0
1604549100000|2020-11-05 04:05:00|10306.8|10300.8|10309.2|10303.2|10311.9|10305.9|10303.9|10297.9|0
1604549400000|2020-11-05 04:10:00|10309.3|10303.3|10315.3|10309.3|10320.7|10314.7|10306.5|10300.5|0
1604549700000|2020-11-05 04:15:00|10316.2|10310.2|10315.4|10309.4|10323.6|10317.6|10315.4|10309.4|0
1604550000000|2020-11-05 04:20:00|10315.5|10309.5|10307|10301|10317.9|10311.9|10306.9|10300.9|0
1604550300000|2020-11-05 04:25:00|10307.1|10301.1|10296.2|10290.2|10307.1|10301.1|10296.2|10290.2|0
1604550600000|2020-11-05 04:30:00|10296.3|10290.3|10302|10296|10310.2|10304.2|10293.7|10287.7|0
1604550900000|2020-11-05 04:35:00|10302.5|10296.5|10310.1|10304.1|10312.6|10306.6|10302|10296|0
1604551200000|2020-11-05 04:40:00|10308.8|10302.8|10307.2|10301.2|10313.2|10307.2|10305.9|10299.9|0
1604551500000|2020-11-05 04:45:00|10305.9|10299.9|10307.1|10301.1|10312.6|10306.6|10304.4|10298.4|0
1604551800000|2020-11-05 04:50:00|10307|10301|10308.8|10302.8|10312.8|10306.8|10304.8|10298.8|0
1604552100000|2020-11-05 04:55:00|10309.3|10303.3|10309|10303|10310.7|10304.7|10307.7|10301.7|0
1604552400000|2020-11-05 05:00:00|10308.6|10302.6|10296.3|10290.3|10310.3|10304.3|10293.6|10287.6|0
1604552700000|2020-11-05 05:05:00|10296.2|10290.2|10299.1|10293.1|10301.9|10295.9|10293.5|10287.5|0
1604553000000|2020-11-05 05:10:00|10299|10293|10307|10301|10307|10301|10296.4|10290.4|0
1604553300000|2020-11-05 05:15:00|10306.9|10300.9|10317.4|10311.4|10320.1|10314.1|10304.2|10298.2|0
1604553600000|2020-11-05 05:20:00|10317.5|10311.5|10309.3|10303.3|10320|10314|10306.5|10300.5|0
1604553900000|2020-11-05 05:25:00|10310.6|10304.6|10314.2|10308.2|10314.5|10308.5|10309|10303|0
1604554200000|2020-11-05 05:30:00|10314.3|10308.3|10311.7|10305.7|10317|10311|10308.9|10302.9|0
1604554500000|2020-11-05 05:35:00|10311.8|10305.8|10317.9|10311.9|10321.9|10315.9|10309.3|10303.3|0
1604554800000|2020-11-05 05:40:00|10317.8|10311.8|10325.7|10319.7|10325.8|10319.8|10315.1|10309.1|0
1604555100000|2020-11-05 05:45:00|10325.8|10319.8|10325.6|10319.6|10328.4|10322.4|10322.9|10316.9|0
1604555400000|2020-11-05 05:50:00|10325.5|10319.5|10331.2|10325.2|10333.7|10327.7|10325.5|10319.5|0
1604555700000|2020-11-05 05:55:00|10331.1|10325.1|10344.3|10338.3|10347.6|10341.6|10331.1|10325.1|0
1604556000000|2020-11-05 06:00:00|10344.2|10338.2|10328.2|10322.2|10352.2|10346.2|10321.9|10315.9|0
1604556300000|2020-11-05 06:05:00|10328.1|10322.1|10322.2|10316.2|10331|10325|10322.1|10316.1|0
1604556600000|2020-11-05 06:10:00|10322.3|10316.3|10321.3|10315.3|10325|10319|10314.2|10308.2|0
1604556900000|2020-11-05 06:15:00|10321.2|10315.2|10313.5|10307.5|10324.2|10318.2|10310.8|10304.8|0
1604557200000|2020-11-05 06:20:00|10313.4|10307.4|10317.6|10311.6|10318.7|10312.7|10310.9|10304.9|0
1604557500000|2020-11-05 06:25:00|10316|10310|10304.8|10298.8|10316|10310|10302.3|10296.3|0
1604557800000|2020-11-05 06:30:00|10304.9|10298.9|10307.3|10301.3|10307.3|10301.3|10296.8|10290.8|0
1604558100000|2020-11-05 06:35:00|10307.2|10301.2|10315.4|10309.4|10315.6|10309.6|10304.2|10298.2|0
1604558400000|2020-11-05 06:40:00|10315.3|10309.3|10326.1|10320.1|10326.2|10320.2|10312.7|10306.7|0
1604558700000|2020-11-05 06:45:00|10325.7|10319.7|10321|10315|10327.2|10321.2|10321|10315|0
1604559000000|2020-11-05 06:50:00|10320.9|10314.9|10311.8|10305.8|10321|10315|10311.8|10305.8|0
1604559300000|2020-11-05 06:55:00|10311.7|10305.7|10311.6|10305.6|10316.8|10310.8|10311.5|10305.5|0
1604559600000|2020-11-05 07:00:00|10294.1|10292.1|10311.6|10309.6|10316.6|10314.6|10289.6|10287.6|178
1604559900000|2020-11-05 07:05:00|10307.6|10305.6|10317.6|10315.6|10320.1|10318.1|10304.6|10302.6|180
1604560200000|2020-11-05 07:10:00|10317.1|10315.1|10336.6|10334.6|10338.6|10336.6|10315.6|10313.6|56
1604560500000|2020-11-05 07:15:00|10337.1|10335.1|10325.6|10323.6|10339.6|10337.6|10323.6|10321.6|33
1604560800000|2020-11-05 07:20:00|10325.1|10323.1|10342.6|10340.6|10343.6|10341.6|10323.6|10321.6|47
1604561100000|2020-11-05 07:25:00|10342.1|10340.1|10356.6|10354.6|10362.6|10360.6|10336.6|10334.6|124
1604561400000|2020-11-05 07:30:00|10354.6|10352.6|10347.6|10345.6|10355.6|10353.6|10339.6|10337.6|51
1604561700000|2020-11-05 07:35:00|10348.1|10346.1|10353.6|10351.6|10359.1|10357.1|10345.6|10343.6|64
1604562000000|2020-11-05 07:40:00|10353.1|10351.1|10354.6|10352.6|10368.1|10366.1|10352.1|10350.1|111
1604562300000|2020-11-05 07:45:00|10354.1|10352.1|10357.6|10355.6|10367.1|10365.1|10352.1|10350.1|119
1604562600000|2020-11-05 07:50:00|10357.1|10355.1|10356.6|10354.6|10360.1|10358.1|10352.1|10350.1|37
1604562900000|2020-11-05 07:55:00|10356.1|10354.1|10367.6|10365.6|10372.6|10370.6|10346.6|10344.6|125
1604563200000|2020-11-05 08:00:00|10365.6|10363.6|10340.6|10338.6|10365.6|10363.6|10314.6|10312.6|1668
1604563500000|2020-11-05 08:05:00|10341.1|10339.1|10375.6|10373.6|10383.1|10381.1|10336.1|10334.1|838
1604563800000|2020-11-05 08:10:00|10373.6|10371.6|10364.6|10362.6|10377.6|10375.6|10357.1|10355.1|669
1604564100000|2020-11-05 08:15:00|10366.6|10364.6|10367.1|10365.1|10381.1|10379.1|10358.6|10356.6|570
1604564400000|2020-11-05 08:20:00|10367.6|10365.6|10358.6|10356.6|10371.6|10369.6|10356.6|10354.6|662
1604564700000|2020-11-05 08:25:00|10358.1|10356.1|10341.6|10339.6|10369.1|10367.1|10339.6|10337.6|687
1604565000000|2020-11-05 08:30:00|10342.1|10340.1|10346.1|10344.1|10346.1|10344.1|10326.6|10324.6|695
1604565300000|2020-11-05 08:35:00|10346.6|10344.6|10354.6|10352.6|10358.1|10356.1|10345.1|10343.1|885
1604565600000|2020-11-05 08:40:00|10354.1|10352.1|10336.1|10334.1|10360.1|10358.1|10335.6|10333.6|569
1604565900000|2020-11-05 08:45:00|10336.6|10334.6|10347.6|10345.6|10351.1|10349.1|10335.6|10333.6|324
1604566200000|2020-11-05 08:50:00|10347.1|10345.1|10337.6|10335.6|10349.1|10347.1|10336.1|10334.1|312
1604566500000|2020-11-05 08:55:00|10337.1|10335.1|10337.1|10335.1|10338.6|10336.6|10320.1|10318.1|878
1604566800000|2020-11-05 09:00:00|10336.6|10334.6|10321.1|10319.1|10339.6|10337.6|10316.1|10314.1|409
1604567100000|2020-11-05 09:05:00|10320.6|10318.6|10310.6|10308.6|10323.6|10321.6|10310.6|10308.6|317
1604567400000|2020-11-05 09:10:00|10311.1|10309.1|10301.1|10299.1|10314.6|10312.6|10301.1|10299.1|678
1604567700000|2020-11-05 09:15:00|10300.6|10298.6|10301.1|10299.1|10312.6|10310.6|10299.6|10297.6|576
1604568000000|2020-11-05 09:20:00|10300.6|10298.6|10321.1|10319.1|10321.6|10319.6|10295.6|10293.6|503
1604568300000|2020-11-05 09:25:00|10320.6|10318.6|10317.1|10315.1|10323.1|10321.1|10312.6|10310.6|438
1604568600000|2020-11-05 09:30:00|10317.6|10315.6|10314.6|10312.6|10321.6|10319.6|10302.1|10300.1|449
1604568900000|2020-11-05 09:35:00|10315.6|10313.6|10325.1|10323.1|10326.1|10324.1|10311.1|10309.1|229
1604569200000|2020-11-05 09:40:00|10324.6|10322.6|10324.1|10322.1|10330.6|10328.6|10316.1|10314.1|406
1604569500000|2020-11-05 09:45:00|10324.6|10322.6|10322.1|10320.1|10330.6|10328.6|10321.6|10319.6|207
1604569800000|2020-11-05 09:50:00|10322.6|10320.6|10331.1|10329.1|10332.6|10330.6|10319.6|10317.6|213
1604570100000|2020-11-05 09:55:00|10330.6|10328.6|10325.1|10323.1|10333.6|10331.6|10323.1|10321.1|239
1604570400000|2020-11-05 10:00:00|10324.6|10322.6|10328.1|10326.1|10328.6|10326.6|10315.6|10313.6|431
1604570700000|2020-11-05 10:05:00|10328.6|10326.6|10337.6|10335.6|10337.6|10335.6|10324.6|10322.6|385
1604571000000|2020-11-05 10:10:00|10336.6|10334.6|10341.6|10339.6|10344.1|10342.1|10336.6|10334.6|293
1604571300000|2020-11-05 10:15:00|10340.6|10338.6|10339.6|10337.6|10344.6|10342.6|10335.1|10333.1|331
1604571600000|2020-11-05 10:20:00|10339.1|10337.1|10334.6|10332.6|10341.6|10339.6|10333.6|10331.6|390
1604571900000|2020-11-05 10:25:00|10334.1|10332.1|10311.1|10309.1|10334.1|10332.1|10305.1|10303.1|626
1604572200000|2020-11-05 10:30:00|10311.6|10309.6|10325.6|10323.6|10326.6|10324.6|10309.1|10307.1|454
1604572500000|2020-11-05 10:35:00|10325.1|10323.1|10324.6|10322.6|10331.6|10329.6|10319.1|10317.1|387
1604572800000|2020-11-05 10:40:00|10324.1|10322.1|10330.6|10328.6|10337.6|10335.6|10323.6|10321.6|683
1604573100000|2020-11-05 10:45:00|10330.1|10328.1|10329.6|10327.6|10336.6|10334.6|10327.6|10325.6|318
1604573400000|2020-11-05 10:50:00|10328.6|10326.6|10316.6|10314.6|10328.6|10326.6|10314.6|10312.6|611
1604573700000|2020-11-05 10:55:00|10316.1|10314.1|10329.1|10327.1|10331.1|10329.1|10314.6|10312.6|383
1604574000000|2020-11-05 11:00:00|10328.6|10326.6|10314.1|10312.1|10328.6|10326.6|10313.1|10311.1|425
1604574300000|2020-11-05 11:05:00|10313.6|10311.6|10308.1|10306.1|10321.1|10319.1|10304.6|10302.6|432
1604574600000|2020-11-05 11:10:00|10308.6|10306.6|10305.6|10303.6|10318.1|10316.1|10305.6|10303.6|412
1604574900000|2020-11-05 11:15:00|10306.1|10304.1|10314.6|10312.6|10319.1|10317.1|10304.6|10302.6|477
1604575200000|2020-11-05 11:20:00|10315.1|10313.1|10316.6|10314.6|10317.1|10315.1|10307.6|10305.6|493
1604575500000|2020-11-05 11:25:00|10317.6|10315.6|10319.6|10317.6|10321.6|10319.6|10307.6|10305.6|411
1604575800000|2020-11-05 11:30:00|10320.1|10318.1|10286.1|10284.1|10322.6|10320.6|10285.6|10283.6|504
1604576100000|2020-11-05 11:35:00|10286.6|10284.6|10294.6|10292.6|10296.1|10294.1|10285.6|10283.6|493
1604576400000|2020-11-05 11:40:00|10294.1|10292.1|10305.6|10303.6|10307.1|10305.1|10293.6|10291.6|372
1604576700000|2020-11-05 11:45:00|10305.1|10303.1|10303.6|10301.6|10314.1|10312.1|10302.1|10300.1|308
1604577000000|2020-11-05 11:50:00|10304.1|10302.1|10304.1|10302.1|10311.1|10309.1|10295.6|10293.6|394
1604577300000|2020-11-05 11:55:00|10303.6|10301.6|10307.6|10305.6|10315.6|10313.6|10302.6|10300.6|376
1604577600000|2020-11-05 12:00:00|10309.6|10307.6|10290.1|10288.1|10310.6|10308.6|10282.6|10280.6|534
1604577900000|2020-11-05 12:05:00|10290.6|10288.6|10290.6|10288.6|10298.1|10296.1|10285.6|10283.6|786
1604578200000|2020-11-05 12:10:00|10289.6|10287.6|10291.6|10289.6|10292.1|10290.1|10286.1|10284.1|418
1604578500000|2020-11-05 12:15:00|10291.1|10289.1|10294.6|10292.6|10298.6|10296.6|10290.1|10288.1|289
1604578800000|2020-11-05 12:20:00|10294.1|10292.1|10295.1|10293.1|10298.6|10296.6|10285.6|10283.6|382
1604579100000|2020-11-05 12:25:00|10295.6|10293.6|10295.6|10293.6|10300.6|10298.6|10290.1|10288.1|281
1604579400000|2020-11-05 12:30:00|10295.1|10293.1|10298.6|10296.6|10299.6|10297.6|10294.1|10292.1|267
1604579700000|2020-11-05 12:35:00|10298.1|10296.1|10305.6|10303.6|10310.1|10308.1|10297.6|10295.6|359
1604580000000|2020-11-05 12:40:00|10304.9|10302.9|10309.9|10307.9|10310.9|10308.9|10299.9|10297.9|184
1604580300000|2020-11-05 12:45:00|10310.4|10308.4|10311.9|10309.9|10315.9|10313.9|10306.9|10304.9|318
1604580600000|2020-11-05 12:50:00|10311.4|10309.4|10304.9|10302.9|10312.9|10310.9|10298.4|10296.4|417
1604580900000|2020-11-05 12:55:00|10303.9|10301.9|10307.9|10305.9|10312.9|10310.9|10301.4|10299.4|270
1604581200000|2020-11-05 13:00:00|10308.9|10306.9|10292.4|10290.4|10308.9|10306.9|10291.9|10289.9|165
1604581500000|2020-11-05 13:05:00|10292.9|10290.9|10285.9|10283.9|10293.9|10291.9|10284.9|10282.9|278
1604581800000|2020-11-05 13:10:00|10286.4|10284.4|10286.9|10284.9|10290.9|10288.9|10284.9|10282.9|238
1604582100000|2020-11-05 13:15:00|10286.4|10284.4|10286.9|10284.9|10288.4|10286.4|10281.9|10279.9|168
1604582400000|2020-11-05 13:20:00|10287.4|10285.4|10295.9|10293.9|10296.9|10294.9|10284.4|10282.4|167
1604582700000|2020-11-05 13:25:00|10294.9|10292.9|10298.4|10296.4|10301.9|10299.9|10292.9|10290.9|219
1604583000000|2020-11-05 13:30:00|10297.9|10295.9|10302.9|10300.9|10303.4|10301.4|10296.9|10294.9|299
1604583300000|2020-11-05 13:35:00|10303.4|10301.4|10301.9|10299.9|10309.9|10307.9|10299.9|10297.9|180
1604583600000|2020-11-05 13:40:00|10301.4|10299.4|10299.9|10297.9|10308.9|10306.9|10295.9|10293.9|253
1604583900000|2020-11-05 13:45:00|10300.4|10298.4|10294.9|10292.9|10303.9|10301.9|10293.9|10291.9|176
1604584200000|2020-11-05 13:50:00|10294.4|10292.4|10293.9|10291.9|10300.9|10298.9|10293.9|10291.9|236
1604584500000|2020-11-05 13:55:00|10293.4|10291.4|10275.9|10273.9|10295.9|10293.9|10275.9|10273.9|352
1604584800000|2020-11-05 14:00:00|10276.9|10274.9|10275.9|10273.9|10284.9|10282.9|10273.9|10271.9|462
1604585100000|2020-11-05 14:05:00|10276.9|10274.9|10275.4|10273.4|10281.9|10279.9|10269.9|10267.9|384
1604585400000|2020-11-05 14:10:00|10275.9|10273.9|10277.9|10275.9|10279.4|10277.4|10274.4|10272.4|164
1604585700000|2020-11-05 14:15:00|10278.4|10276.4|10287.4|10285.4|10287.9|10285.9|10275.4|10273.4|127
1604586000000|2020-11-05 14:20:00|10286.9|10284.9|10298.9|10296.9|10298.9|10296.9|10284.4|10282.4|115
1604586300000|2020-11-05 14:25:00|10298.4|10296.4|10303.4|10301.4|10305.9|10303.9|10293.9|10291.9|268
1604586600000|2020-11-05 14:30:00|10302.9|10300.9|10287.9|10285.9|10303.4|10301.4|10281.9|10279.9|689
1604586900000|2020-11-05 14:35:00|10287.4|10285.4|10282.9|10280.9|10290.9|10288.9|10277.4|10275.4|329
1604587200000|2020-11-05 14:40:00|10282.4|10280.4|10286.9|10284.9|10287.9|10285.9|10272.4|10270.4|609
1604587500000|2020-11-05 14:45:00|10287.4|10285.4|10286.4|10284.4|10301.9|10299.9|10284.9|10282.9|497
1604587800000|2020-11-05 14:50:00|10285.9|10283.9|10304.9|10302.9|10306.4|10304.4|10285.9|10283.9|366
1604588100000|2020-11-05 14:55:00|10305.4|10303.4|10310.4|10308.4|10313.9|10311.9|10304.9|10302.9|523
1604588400000|2020-11-05 15:00:00|10309.9|10307.9|10300.4|10298.4|10311.9|10309.9|10297.4|10295.4|462
1604588700000|2020-11-05 15:05:00|10299.9|10297.9|10298.9|10296.9|10305.4|10303.4|10295.4|10293.4|255
1604589000000|2020-11-05 15:10:00|10299.4|10297.4|10303.9|10301.9|10307.4|10305.4|10298.9|10296.9|290
1604589300000|2020-11-05 15:15:00|10304.4|10302.4|10310.9|10308.9|10311.9|10309.9|10303.9|10301.9|366
1604589600000|2020-11-05 15:20:00|10310.4|10308.4|10319.9|10317.9|10323.9|10321.9|10307.9|10305.9|298
1604589900000|2020-11-05 15:25:00|10320.4|10318.4|10293.9|10291.9|10320.9|10318.9|10293.9|10291.9|464
1604590200000|2020-11-05 15:30:00|10293.4|10291.4|10294.4|10292.4|10299.4|10297.4|10290.9|10288.9|519
1604590500000|2020-11-05 15:35:00|10293.9|10291.9|10291.9|10289.9|10305.9|10303.9|10288.9|10286.9|583
1604590800000|2020-11-05 15:40:00|10291.4|10289.4|10305.4|10303.4|10309.9|10307.9|10290.4|10288.4|314
1604591100000|2020-11-05 15:45:00|10305.9|10303.9|10313.9|10311.9|10317.9|10315.9|10301.9|10299.9|249
1604591400000|2020-11-05 15:50:00|10314.4|10312.4|10307.9|10305.9|10315.9|10313.9|10306.4|10304.4|380
1604591700000|2020-11-05 15:55:00|10306.9|10304.9|10310.4|10308.4|10313.9|10311.9|10304.9|10302.9|251
1604592000000|2020-11-05 16:00:00|10310.9|10308.9|10311.9|10309.9|10315.9|10313.9|10307.9|10305.9|178
1604592300000|2020-11-05 16:05:00|10312.4|10310.4|10301.9|10299.9|10313.9|10311.9|10300.9|10298.9|309
1604592600000|2020-11-05 16:10:00|10302.4|10300.4|10297.4|10295.4|10302.9|10300.9|10291.4|10289.4|428
1604592900000|2020-11-05 16:15:00|10297.9|10295.9|10295.4|10293.4|10305.9|10303.9|10294.4|10292.4|673
1604593200000|2020-11-05 16:20:00|10295.9|10293.9|10309.4|10307.4|10312.9|10310.9|10293.9|10291.9|533
1604593500000|2020-11-05 16:25:00|10308.9|10306.9|10308.9|10306.9|10315.9|10313.9|10295.9|10293.9|2040
1604593800000|2020-11-05 16:30:00|10306.9|10304.9|10303.4|10301.4|10310.4|10308.4|10294.4|10292.4|958
1604594100000|2020-11-05 16:35:00|10303.9|10301.9|10287.9|10285.9|10304.9|10302.9|10287.9|10285.9|609
1604594400000|2020-11-05 16:40:00|10288.4|10286.4|10288.9|10286.9|10291.9|10289.9|10285.9|10283.9|145
1604594700000|2020-11-05 16:45:00|10289.4|10287.4|10299.9|10297.9|10300.9|10298.9|10288.9|10286.9|118
1604595000000|2020-11-05 16:50:00|10299.4|10297.4|10285.9|10283.9|10299.4|10297.4|10284.9|10282.9|76
1604595300000|2020-11-05 16:55:00|10286.4|10284.4|10280.4|10278.4|10288.9|10286.9|10279.4|10277.4|41
1604595600000|2020-11-05 17:00:00|10281.4|10279.4|10291.4|10289.4|10293.9|10291.9|10277.4|10275.4|112
1604595900000|2020-11-05 17:05:00|10290.9|10288.9|10291.9|10289.9|10292.9|10290.9|10280.9|10278.9|120
1604596200000|2020-11-05 17:10:00|10291.4|10289.4|10290.9|10288.9|10294.9|10292.9|10285.9|10283.9|54
1604596500000|2020-11-05 17:15:00|10291.9|10289.9|10278.4|10276.4|10292.4|10290.4|10274.9|10272.9|125
1604596800000|2020-11-05 17:20:00|10277.9|10275.9|10273.9|10271.9|10280.9|10278.9|10266.4|10264.4|149
1604597100000|2020-11-05 17:25:00|10274.4|10272.4|10275.4|10273.4|10278.9|10276.9|10273.4|10271.4|171
1604597400000|2020-11-05 17:30:00|10276.9|10274.9|10274.4|10272.4|10281.4|10279.4|10271.9|10269.9|489
1604597700000|2020-11-05 17:35:00|10274.9|10272.9|10283.4|10281.4|10284.4|10282.4|10273.9|10271.9|19
1604598000000|2020-11-05 17:40:00|10282.9|10280.9|10291.4|10289.4|10291.9|10289.9|10280.9|10278.9|27
1604598300000|2020-11-05 17:45:00|10291.9|10289.9|10295.4|10293.4|10296.4|10294.4|10291.9|10289.9|23
1604598600000|2020-11-05 17:50:00|10295.9|10293.9|10297.9|10295.9|10299.4|10297.4|10292.9|10290.9|30
1604598900000|2020-11-05 17:55:00|10298.4|10296.4|10299.4|10297.4|10300.9|10298.9|10297.4|10295.4|23
1604599200000|2020-11-05 18:00:00|10299.9|10297.9|10304.4|10302.4|10307.9|10305.9|10298.4|10296.4|65
1604599500000|2020-11-05 18:05:00|10303.9|10301.9|10299.4|10297.4|10306.4|10304.4|10299.4|10297.4|19
1604599800000|2020-11-05 18:10:00|10299.9|10297.9|10298.4|10296.4|10301.9|10299.9|10297.9|10295.9|10
1604600100000|2020-11-05 18:15:00|10298.9|10296.9|10295.4|10293.4|10299.4|10297.4|10294.9|10292.9|17
1604600400000|2020-11-05 18:20:00|10295.9|10293.9|10299.4|10297.4|10301.4|10299.4|10294.4|10292.4|18
1604600700000|2020-11-05 18:25:00|10299.9|10297.9|10300.4|10298.4|10302.9|10300.9|10295.9|10293.9|28
1604601000000|2020-11-05 18:30:00|10300.9|10298.9|10304.4|10302.4|10304.9|10302.9|10300.4|10298.4|2
1604601300000|2020-11-05 18:35:00|10303.9|10301.9|10301.4|10299.4|10303.9|10301.9|10299.9|10297.9|5
1604601600000|2020-11-05 18:40:00|10300.9|10298.9|10305.9|10303.9|10305.9|10303.9|10299.9|10297.9|36
1604601900000|2020-11-05 18:45:00|10305.4|10303.4|10305.9|10303.9|10308.9|10306.9|10305.4|10303.4|18
1604602200000|2020-11-05 18:50:00|10305.4|10303.4|10301.9|10299.9|10305.4|10303.4|10298.9|10296.9|7
1604602500000|2020-11-05 18:55:00|10301.4|10299.4|10295.9|10293.9|10302.9|10300.9|10289.9|10287.9|44
1604602800000|2020-11-05 19:00:00|10296.4|10294.4|10307.9|10305.9|10309.9|10307.9|10295.4|10293.4|18
1604603100000|2020-11-05 19:05:00|10307.4|10305.4|10296.9|10294.9|10307.9|10305.9|10294.9|10292.9|12
1604603400000|2020-11-05 19:10:00|10296.4|10294.4|10295.9|10293.9|10300.4|10298.4|10294.9|10292.9|18
1604603700000|2020-11-05 19:15:00|10296.4|10294.4|10298.4|10296.4|10301.9|10299.9|10295.4|10293.4|5
1604604000000|2020-11-05 19:20:00|10297.9|10295.9|10305.9|10303.9|10306.4|10304.4|10294.4|10292.4|1
1604604300000|2020-11-05 19:25:00|10306.4|10304.4|10306.4|10304.4|10308.4|10306.4|10304.9|10302.9|1
1604604600000|2020-11-05 19:30:00|10307.4|10305.4|10306.4|10304.4|10311.9|10309.9|10304.9|10302.9|8
1604604900000|2020-11-05 19:35:00|10305.9|10303.9|10301.9|10299.9|10305.9|10303.9|10296.4|10294.4|20
1604605200000|2020-11-05 19:40:00|10302.4|10300.4|10313.4|10311.4|10313.9|10311.9|10300.4|10298.4|11
1604605500000|2020-11-05 19:45:00|10312.9|10310.9|10302.4|10300.4|10312.9|10310.9|10300.9|10298.9|2
1604605800000|2020-11-05 19:50:00|10301.9|10299.9|10298.9|10296.9|10302.4|10300.4|10293.9|10291.9|1
1604606100000|2020-11-05 19:55:00|10299.4|10297.4|10301.9|10299.9|10303.4|10301.4|10292.4|10290.4|35
1604606400000|2020-11-05 20:00:00|10301.4|10299.4|10298.9|10296.9|10302.9|10300.9|10296.9|10294.9|2
1604606700000|2020-11-05 20:05:00|10299.4|10297.4|10294.9|10292.9|10300.4|10298.4|10292.4|10290.4|5
1604607000000|2020-11-05 20:10:00|10295.4|10293.4|10290.9|10288.9|10298.9|10296.9|10290.9|10288.9|8
1604607300000|2020-11-05 20:15:00|10291.9|10289.9|10290.4|10288.4|10294.4|10292.4|10285.9|10283.9|4
1604607600000|2020-11-05 20:20:00|10290.9|10288.9|10294.4|10292.4|10296.9|10294.9|10290.4|10288.4|3
1604607900000|2020-11-05 20:25:00|10293.9|10291.9|10293.4|10291.4|10296.9|10294.9|10292.4|10290.4|4
1604608200000|2020-11-05 20:30:00|10293.9|10291.9|10283.9|10281.9|10297.4|10295.4|10283.9|10281.9|5
1604608500000|2020-11-05 20:35:00|10284.4|10282.4|10273.4|10271.4|10285.4|10283.4|10272.4|10270.4|8
1604608800000|2020-11-05 20:40:00|10273.9|10271.9|10274.4|10272.4|10278.4|10276.4|10272.4|10270.4|29
1604609100000|2020-11-05 20:45:00|10273.9|10271.9|10276.9|10274.9|10276.9|10274.9|10268.4|10266.4|41
1604609400000|2020-11-05 20:50:00|10275.9|10273.9|10297.4|10295.4|10297.4|10295.4|10275.9|10273.9|38
1604609700000|2020-11-05 20:55:00|10296.9|10294.9|10296.3|10290.3|10301.4|10299.4|10292.4|10290.1|92
1604610000000|2020-11-05 21:00:00|10296.2|10290.2|10296.5|10290.5|10301.1|10295.1|10291.6|10285.6|0
1604610300000|2020-11-05 21:05:00|10296.6|10290.6|10299.9|10293.9|10302.2|10296.2|10295.9|10289.9|0
1604610600000|2020-11-05 21:10:00|10299.8|10293.8|10314.7|10308.7|10315.9|10309.9|10297.6|10291.6|0
1604610900000|2020-11-05 21:15:00|10314.8|10308.8|10312.4|10306.4|10314.8|10308.8|10312.2|10306.2|0
1604611200000|2020-11-05 21:20:00|10312.2|10306.2|10309.5|10303.5|10312.2|10306.2|10309.5|10303.5|0
1604611500000|2020-11-05 21:25:00|10309.1|10303.1|10310.7|10304.7|10310.7|10304.7|10308.1|10302.1|0
1604611800000|2020-11-05 21:30:00|10310.2|10304.2|10308.3|10302.3|10313.4|10307.4|10305.4|10299.4|0
1604612100000|2020-11-05 21:35:00|10308.4|10302.4|10313.4|10307.4|10314|10308|10308.3|10302.3|0
1604612400000|2020-11-05 21:40:00|10313.3|10307.3|10313.4|10307.4|10317.7|10311.7|10312.8|10306.8|0
1604612700000|2020-11-05 21:45:00|10313.7|10307.7|10316.5|10310.5|10317.1|10311.1|10310.6|10304.6|0
1604613000000|2020-11-05 21:50:00|10316.4|10310.4|10318.8|10312.8|10319.9|10313.9|10315.1|10309.1|0
1604613300000|2020-11-05 21:55:00|10318.7|10312.7|10313|10307|10319.9|10313.9|10312|10306|0
1604613600000|2020-11-05 22:00:00|10313.5|10307.5|10312.1|10306.1|10313.5|10307.5|10312.1|10306.1|0
1604613900000|2020-11-05 22:05:00|10311.8|10305.8|10312.5|10306.5|10312.5|10306.5|10311.8|10305.8|0
1604614200000|2020-11-05 22:10:00|10312.3|10306.3|10310.6|10304.6|10313.5|10307.5|10309.6|10303.6|0
1604614500000|2020-11-05 22:15:00|10310.9|10304.9|10310.6|10304.6|10310.9|10304.9|10309.9|10303.9|0
1604614800000|2020-11-05 22:20:00|10310.9|10304.9|10310.9|10304.9|10311.1|10305.1|10310.6|10304.6|0
1604615100000|2020-11-05 22:25:00|10311.3|10305.3|10311.6|10305.6|10311.6|10305.6|10311.3|10305.3|0
1604615400000|2020-11-05 22:30:00|10311.8|10305.8|10313|10307|10313.3|10307.3|10311.8|10305.8|0
1604615700000|2020-11-05 22:35:00|10312.3|10306.3|10312.1|10306.1|10312.5|10306.5|10311.3|10305.3|0
1604616000000|2020-11-05 22:40:00|10312.5|10306.5|10312.5|10306.5|10312.5|10306.5|10312.3|10306.3|0
1604616300000|2020-11-05 22:45:00|10312.1|10306.1|10312.3|10306.3|10313|10307|10312.1|10306.1|0
1604616600000|2020-11-05 22:50:00|10312.1|10306.1|10310.6|10304.6|10312.1|10306.1|10309.6|10303.6|0
1604616900000|2020-11-05 22:55:00|10310.4|10304.4|10311.3|10305.3|10311.3|10305.3|10308.9|10302.9|0
1604617200000|2020-11-05 23:00:00|10310.2|10304.2|10295|10289|10310.2|10304.2|10294.3|10288.3|0
1604617500000|2020-11-05 23:05:00|10294.7|10288.7|10298.3|10292.3|10298.3|10292.3|10293.8|10287.8|0
1604617800000|2020-11-05 23:10:00|10298.4|10292.4|10294.6|10288.6|10301.8|10295.8|10293.8|10287.8|0
1604618100000|2020-11-05 23:15:00|10294.3|10288.3|10300.1|10294.1|10300.1|10294.1|10293.8|10287.8|0
1604618400000|2020-11-05 23:20:00|10299.6|10293.6|10295.5|10289.5|10300.1|10294.1|10295.5|10289.5|0
1604618700000|2020-11-05 23:25:00|10295.6|10289.6|10284.9|10278.9|10296|10290|10284.1|10278.1|0
1604619000000|2020-11-05 23:30:00|10285|10279|10277.8|10271.8|10286.1|10280.1|10277.3|10271.3|0
1604619300000|2020-11-05 23:35:00|10277.5|10271.5|10279.2|10273.2|10282.4|10276.4|10276.1|10270.1|0
1604619600000|2020-11-05 23:40:00|10279.3|10273.3|10270.1|10264.1|10284.6|10278.6|10257.6|10251.6|0
1604619900000|2020-11-05 23:45:00|10269.8|10263.8|10265.3|10259.3|10271.8|10265.8|10246.8|10240.8|0
1604620200000|2020-11-05 23:50:00|10265.4|10259.4|10280.4|10274.4|10283.8|10277.8|10265.3|10259.3|0
1604620500000|2020-11-05 23:55:00|10280.3|10274.3|10284.9|10278.9|10289.6|10283.6|10272.1|10266.1|0
1604620800000|2020-11-06 00:00:00|10285.4|10279.4|10279.7|10273.7|10290.8|10284.8|10265.7|10259.7|0
1604621100000|2020-11-06 00:05:00|10279.5|10273.5|10281.7|10275.7|10285.1|10279.1|10275.1|10269.1|0
1604621400000|2020-11-06 00:10:00|10281.6|10275.6|10278|10272|10285.6|10279.6|10276.2|10270.2|0
1604621700000|2020-11-06 00:15:00|10278.1|10272.1|10270.8|10264.8|10279.1|10273.1|10268|10262|0
1604622000000|2020-11-06 00:20:00|10270.9|10264.9|10270.9|10264.9|10273.7|10267.7|10267.9|10261.9|0
1604622300000|2020-11-06 00:25:00|10270.8|10264.8|10262.2|10256.2|10270.9|10264.9|10259.6|10253.6|0
1604622600000|2020-11-06 00:30:00|10262.3|10256.3|10260.1|10254.1|10262.6|10256.6|10252|10246|0
1604622900000|2020-11-06 00:35:00|10260.5|10254.5|10260.5|10254.5|10263.4|10257.4|10259.9|10253.9|0
1604623200000|2020-11-06 00:40:00|10260.4|10254.4|10262.7|10256.7|10263|10257|10254.9|10248.9|0
1604623500000|2020-11-06 00:45:00|10262.3|10256.3|10273.2|10267.2|10273.4|10267.4|10259.9|10253.9|0
1604623800000|2020-11-06 00:50:00|10273.1|10267.1|10276|10270|10276|10270|10267.6|10261.6|0
1604624100000|2020-11-06 00:55:00|10275.9|10269.9|10258.5|10252.5|10275.9|10269.9|10257.3|10251.3|0
1604624400000|2020-11-06 01:00:00|10258.9|10252.9|10252.1|10246.1|10267.6|10261.6|10251.9|10245.9|0
1604624700000|2020-11-06 01:05:00|10252.2|10246.2|10251.9|10245.9|10257.4|10251.4|10246.6|10240.6|0
1604625000000|2020-11-06 01:10:00|10253.1|10247.1|10257.4|10251.4|10257.5|10251.5|10249.2|10243.2|0
1604625300000|2020-11-06 01:15:00|10257.5|10251.5|10252.9|10246.9|10261.1|10255.1|10250.1|10244.1|0
1604625600000|2020-11-06 01:20:00|10252.8|10246.8|10256.1|10250.1|10261.2|10255.2|10250.5|10244.5|0
1604625900000|2020-11-06 01:25:00|10256.5|10250.5|10273.8|10267.8|10274.3|10268.3|10255.8|10249.8|0
1604626200000|2020-11-06 01:30:00|10273|10267|10266.4|10260.4|10276.8|10270.8|10263.6|10257.6|0
1604626500000|2020-11-06 01:35:00|10266.3|10260.3|10268.6|10262.6|10273.9|10267.9|10260.8|10254.8|0
1604626800000|2020-11-06 01:40:00|10268.5|10262.5|10276.5|10270.5|10279.1|10273.1|10266|10260|0
1604627100000|2020-11-06 01:45:00|10276.4|10270.4|10276.1|10270.1|10279.2|10273.2|10271.2|10265.2|0
1604627400000|2020-11-06 01:50:00|10275.6|10269.6|10287.3|10281.3|10287.4|10281.4|10273.5|10267.5|0
1604627700000|2020-11-06 01:55:00|10287.4|10281.4|10292.2|10286.2|10295|10289|10285.9|10279.9|0
1604628000000|2020-11-06 02:00:00|10293|10287|10286.3|10280.3|10297.3|10291.3|10283.8|10277.8|0
1604628300000|2020-11-06 02:05:00|10286.4|10280.4|10283.5|10277.5|10289.4|10283.4|10283.4|10277.4|0
1604628600000|2020-11-06 02:10:00|10283.6|10277.6|10280.6|10274.6|10287.3|10281.3|10275.3|10269.3|0
1604628900000|2020-11-06 02:15:00|10281.9|10275.9|10286.5|10280.5|10291.7|10285.7|10278.2|10272.2|0
1604629200000|2020-11-06 02:20:00|10286.4|10280.4|10287.4|10281.4|10289|10283|10283.5|10277.5|0
1604629500000|2020-11-06 02:25:00|10287.8|10281.8|10293.7|10287.7|10296.5|10290.5|10286|10280|0
1604629800000|2020-11-06 02:30:00|10293.8|10287.8|10288.1|10282.1|10293.8|10287.8|10281.5|10275.5|0
1604630100000|2020-11-06 02:35:00|10287.2|10281.2|10282.8|10276.8|10290.8|10284.8|10282.8|10276.8|0
1604630400000|2020-11-06 02:40:00|10282.9|10276.9|10280|10274|10285.5|10279.5|10279.9|10273.9|0
1604630700000|2020-11-06 02:45:00|10280.1|10274.1|10277.5|10271.5|10280.2|10274.2|10272|10266|0
1604631000000|2020-11-06 02:50:00|10277.6|10271.6|10285.4|10279.4|10285.5|10279.5|10277.5|10271.5|0
1604631300000|2020-11-06 02:55:00|10285.3|10279.3|10285.5|10279.5|10290.6|10284.6|10285.3|10279.3|0
1604631600000|2020-11-06 03:00:00|10286.3|10280.3|10285.1|10279.1|10288.1|10282.1|10282.5|10276.5|0
1604631900000|2020-11-06 03:05:00|10285|10279|10285.1|10279.1|10287.7|10281.7|10282.3|10276.3|0
1604632200000|2020-11-06 03:10:00|10285.2|10279.2|10274.7|10268.7|10285.4|10279.4|10274.7|10268.7|0
1604632500000|2020-11-06 03:15:00|10274.6|10268.6|10275.9|10269.9|10279.9|10273.9|10272.1|10266.1|0
1604632800000|2020-11-06 03:20:00|10275.5|10269.5|10274.7|10268.7|10277.6|10271.6|10274.6|10268.6|0
1604633100000|2020-11-06 03:25:00|10274.3|10268.3|10272.3|10266.3|10275|10269|10269.6|10263.6|0
1604633400000|2020-11-06 03:30:00|10272.4|10266.4|10269.6|10263.6|10275|10269|10264.5|10258.5|0
1604633700000|2020-11-06 03:35:00|10269.5|10263.5|10274.8|10268.8|10277.4|10271.4|10269.4|10263.4|0
1604634000000|2020-11-06 03:40:00|10274.7|10268.7|10277.8|10271.8|10280.4|10274.4|10272|10266|0
1604634300000|2020-11-06 03:45:00|10277.7|10271.7|10277.5|10271.5|10283.1|10277.1|10274.9|10268.9|0
1604634600000|2020-11-06 03:50:00|10277.6|10271.6|10269.6|10263.6|10280.2|10274.2|10269.4|10263.4|0
1604634900000|2020-11-06 03:55:00|10269.7|10263.7|10261.1|10255.1|10269.7|10263.7|10258.8|10252.8|0
1604635200000|2020-11-06 04:00:00|10260.2|10254.2|10255.4|10249.4|10271.8|10265.8|10255.4|10249.4|0
1604635500000|2020-11-06 04:05:00|10255.5|10249.5|10252.7|10246.7|10261|10255|10252.4|10246.4|0
1604635800000|2020-11-06 04:10:00|10252.8|10246.8|10256.6|10250.6|10258|10252|10250|10244|0
1604636100000|2020-11-06 04:15:00|10256.7|10250.7|10263.5|10257.5|10263.5|10257.5|10255.3|10249.3|0
1604636400000|2020-11-06 04:20:00|10263.6|10257.6|10263.7|10257.7|10266.4|10260.4|10259.7|10253.7|0
1604636700000|2020-11-06 04:25:00|10263.6|10257.6|10266.3|10260.3|10267.4|10261.4|10261|10255|0
1604637000000|2020-11-06 04:30:00|10265.8|10259.8|10267.9|10261.9|10268.1|10262.1|10260|10254|0
1604637300000|2020-11-06 04:35:00|10268|10262|10263.8|10257.8|10268.1|10262.1|10260.1|10254.1|0
1604637600000|2020-11-06 04:40:00|10263.9|10257.9|10259.5|10253.5|10265.1|10259.1|10254.1|10248.1|0
1604637900000|2020-11-06 04:45:00|10259.4|10253.4|10254.1|10248.1|10259.5|10253.5|10254.1|10248.1|0
1604638200000|2020-11-06 04:50:00|10254|10248|10256.9|10250.9|10259.6|10253.6|10251.5|10245.5|0
1604638500000|2020-11-06 04:55:00|10257.4|10251.4|10254|10248|10259.5|10253.5|10251.5|10245.5|0
1604638800000|2020-11-06 05:00:00|10253.9|10247.9|10259.7|10253.7|10259.8|10253.8|10253.9|10247.9|0
1604639100000|2020-11-06 05:05:00|10259.6|10253.6|10267.5|10261.5|10267.5|10261.5|10257|10251|0
1604639400000|2020-11-06 05:10:00|10267.6|10261.6|10261.1|10255.1|10270.2|10264.2|10259.8|10253.8|0
1604639700000|2020-11-06 05:15:00|10262.3|10256.3|10262.3|10256.3|10267.7|10261.7|10259.8|10253.8|0
1604640000000|2020-11-06 05:20:00|10262.4|10256.4|10264.5|10258.5|10267.6|10261.6|10259.8|10253.8|0
1604640300000|2020-11-06 05:25:00|10264.6|10258.6|10271.2|10265.2|10273.7|10267.7|10264.6|10258.6|0
1604640600000|2020-11-06 05:30:00|10271.6|10265.6|10261.8|10255.8|10275.3|10269.3|10261.8|10255.8|0
1604640900000|2020-11-06 05:35:00|10261.9|10255.9|10264|10258|10266.8|10260.8|10260|10254|0
1604641200000|2020-11-06 05:40:00|10264.1|10258.1|10269.4|10263.4|10269.6|10263.6|10261.4|10255.4|0
1604641500000|2020-11-06 05:45:00|10268.1|10262.1|10261.2|10255.2|10268.1|10262.1|10258.4|10252.4|0
1604641800000|2020-11-06 05:50:00|10261.1|10255.1|10272.3|10266.3|10272.5|10266.5|10261.1|10255.1|0
1604642100000|2020-11-06 05:55:00|10272.2|10266.2|10273.5|10267.5|10280.3|10274.3|10272.2|10266.2|0
1604642400000|2020-11-06 06:00:00|10273.3|10267.3|10274.8|10268.8|10278.8|10272.8|10270.9|10264.9|0
1604642700000|2020-11-06 06:05:00|10274.4|10268.4|10273.6|10267.6|10278.8|10272.8|10270.9|10264.9|0
1604643000000|2020-11-06 06:10:00|10273.7|10267.7|10281.2|10275.2|10281.3|10275.3|10273.5|10267.5|0
1604643300000|2020-11-06 06:15:00|10281.3|10275.3|10281.4|10275.4|10289.7|10283.7|10281.3|10275.3|0
1604643600000|2020-11-06 06:20:00|10281.3|10275.3|10270.6|10264.6|10281.3|10275.3|10267.7|10261.7|0
1604643900000|2020-11-06 06:25:00|10270.8|10264.8|10267.7|10261.7|10275.9|10269.9|10267.6|10261.6|0
1604644200000|2020-11-06 06:30:00|10267.8|10261.8|10275.7|10269.7|10278.4|10272.4|10266.5|10260.5|0
1604644500000|2020-11-06 06:35:00|10276.6|10270.6|10272.7|10266.7|10278.3|10272.3|10272.6|10266.6|0
1604644800000|2020-11-06 06:40:00|10273.2|10267.2|10283.7|10277.7|10286.2|10280.2|10273.2|10267.2|0
1604645100000|2020-11-06 06:45:00|10283.8|10277.8|10278.5|10272.5|10285.1|10279.1|10275.9|10269.9|0
1604645400000|2020-11-06 06:50:00|10278.1|10272.1|10281.9|10275.9|10281.9|10275.9|10277.2|10271.2|0
1604645700000|2020-11-06 06:55:00|10281.1|10275.1|10279.1|10273.1|10284.7|10278.7|10279.1|10273.1|0
1604646000000|2020-11-06 07:00:00|10279.4|10277.4|10275.9|10273.9|10279.4|10277.4|10266.4|10264.4|75
1604646300000|2020-11-06 07:05:00|10276.4|10274.4|10266.9|10264.9|10280.4|10278.4|10262.9|10260.9|77
1604646600000|2020-11-06 07:10:00|10267.4|10265.4|10259.4|10257.4|10271.9|10269.9|10257.9|10255.9|16
1604646900000|2020-11-06 07:15:00|10258.9|10256.9|10261.9|10259.9|10263.9|10261.9|10255.9|10253.9|19
1604647200000|2020-11-06 07:20:00|10262.4|10260.4|10277.9|10275.9|10280.4|10278.4|10262.4|10260.4|28
1604647500000|2020-11-06 07:25:00|10278.4|10276.4|10285.9|10283.9|10289.4|10287.4|10277.4|10275.4|32
1604647800000|2020-11-06 07:30:00|10286.4|10284.4|10277.9|10275.9|10287.9|10285.9|10276.4|10274.4|32
1604648100000|2020-11-06 07:35:00|10278.4|10276.4|10284.9|10282.9|10285.9|10283.9|10278.4|10276.4|27
1604648400000|2020-11-06 07:40:00|10285.4|10283.4|10275.4|10273.4|10285.4|10283.4|10274.4|10272.4|32
1604648700000|2020-11-06 07:45:00|10274.9|10272.9|10274.9|10272.9|10280.9|10278.9|10273.9|10271.9|15
1604649000000|2020-11-06 07:50:00|10274.4|10272.4|10278.4|10276.4|10278.9|10276.9|10273.4|10271.4|3
1604649300000|2020-11-06 07:55:00|10278.9|10276.9|10298.9|10296.9|10298.9|10296.9|10272.4|10270.4|183
1604649600000|2020-11-06 08:00:00|10301.4|10299.4|10291.9|10289.9|10319.4|10317.4|10281.4|10279.4|883
1604649900000|2020-11-06 08:05:00|10293.4|10291.4|10321.4|10319.4|10324.4|10322.4|10290.4|10288.4|910
1604650200000|2020-11-06 08:10:00|10320.9|10318.9|10298.4|10296.4|10320.9|10318.9|10297.9|10295.9|537
1604650500000|2020-11-06 08:15:00|10297.4|10295.4|10290.4|10288.4|10297.9|10295.9|10288.9|10286.9|373
1604650800000|2020-11-06 08:20:00|10289.9|10287.9|10280.4|10278.4|10293.9|10291.9|10279.9|10277.9|375
1604651100000|2020-11-06 08:25:00|10279.9|10277.9|10301.9|10299.9|10306.4|10304.4|10279.9|10277.9|180
1604651400000|2020-11-06 08:30:00|10301.4|10299.4|10289.9|10287.9|10308.9|10306.9|10289.4|10287.4|340
1604651700000|2020-11-06 08:35:00|10290.4|10288.4|10279.4|10277.4|10290.9|10288.9|10274.4|10272.4|323
1604652000000|2020-11-06 08:40:00|10279.8|10277.8|10272.8|10270.8|10280.3|10278.3|10269.8|10267.8|353
1604652300000|2020-11-06 08:45:00|10273.3|10271.3|10264.3|10262.3|10276.8|10274.8|10261.3|10259.3|254
1604652600000|2020-11-06 08:50:00|10264.8|10262.8|10260.3|10258.3|10271.8|10269.8|10257.3|10255.3|279
1604652900000|2020-11-06 08:55:00|10261.3|10259.3|10261.3|10259.3|10265.3|10263.3|10253.3|10251.3|488
1604653200000|2020-11-06 09:00:00|10260.8|10258.8|10265.3|10263.3|10273.3|10271.3|10254.3|10252.3|369
1604653500000|2020-11-06 09:05:00|10265.8|10263.8|10243.3|10241.3|10269.3|10267.3|10241.8|10239.8|320
1604653800000|2020-11-06 09:10:00|10244.3|10242.3|10247.8|10245.8|10249.8|10247.8|10235.3|10233.3|457
1604654100000|2020-11-06 09:15:00|10247.3|10245.3|10255.3|10253.3|10257.8|10255.8|10242.3|10240.3|270
1604654400000|2020-11-06 09:20:00|10255.8|10253.8|10265.3|10263.3|10265.3|10263.3|10253.8|10251.8|210
1604654700000|2020-11-06 09:25:00|10265.8|10263.8|10267.3|10265.3|10274.8|10272.8|10260.3|10258.3|333
1604655000000|2020-11-06 09:30:00|10266.3|10264.3|10273.8|10271.8|10276.8|10274.8|10264.3|10262.3|360
1604655300000|2020-11-06 09:35:00|10273.3|10271.3|10256.8|10254.8|10274.8|10272.8|10255.3|10253.3|363
1604655600000|2020-11-06 09:40:00|10257.3|10255.3|10261.3|10259.3|10264.8|10262.8|10255.3|10253.3|385
1604655900000|2020-11-06 09:45:00|10260.8|10258.8|10254.8|10252.8|10265.8|10263.8|10249.8|10247.8|341
1604656200000|2020-11-06 09:50:00|10254.3|10252.3|10243.8|10241.8|10260.8|10258.8|10240.3|10238.3|356
1604656500000|2020-11-06 09:55:00|10243.3|10241.3|10226.3|10224.3|10243.3|10241.3|10223.3|10221.3|534
1604656800000|2020-11-06 10:00:00|10225.8|10223.8|10230.8|10228.8|10232.8|10230.8|10220.8|10218.8|361
1604657100000|2020-11-06 10:05:00|10230.3|10228.3|10230.3|10228.3|10240.8|10238.8|10225.3|10223.3|429
1604657400000|2020-11-06 10:10:00|10230.8|10228.8|10245.3|10243.3|10245.3|10243.3|10224.8|10222.8|342
1604657700000|2020-11-06 10:15:00|10244.8|10242.8|10252.3|10250.3|10256.3|10254.3|10243.8|10241.8|445
1604658000000|2020-11-06 10:20:00|10252.8|10250.8|10263.8|10261.8|10264.3|10262.3|10249.8|10247.8|219
1604658300000|2020-11-06 10:25:00|10264.3|10262.3|10267.3|10265.3|10269.8|10267.8|10260.3|10258.3|172
1604658600000|2020-11-06 10:30:00|10266.8|10264.8|10282.3|10280.3|10282.8|10280.8|10266.8|10264.8|209
1604658900000|2020-11-06 10:35:00|10281.8|10279.8|10284.3|10282.3|10284.3|10282.3|10276.3|10274.3|215
1604659200000|2020-11-06 10:40:00|10284.8|10282.8|10291.3|10289.3|10292.3|10290.3|10281.3|10279.3|435
1604659500000|2020-11-06 10:45:00|10290.8|10288.8|10292.3|10290.3|10295.8|10293.8|10289.3|10287.3|283
1604659800000|2020-11-06 10:50:00|10292.8|10290.8|10292.3|10290.3|10298.3|10296.3|10290.3|10288.3|201
1604660100000|2020-11-06 10:55:00|10293.3|10291.3|10284.3|10282.3|10295.3|10293.3|10281.3|10279.3|321
1604660400000|2020-11-06 11:00:00|10283.8|10281.8|10293.3|10291.3|10293.3|10291.3|10280.3|10278.3|203
1604660700000|2020-11-06 11:05:00|10292.8|10290.8|10304.3|10302.3|10304.3|10302.3|10292.3|10290.3|193
1604661000000|2020-11-06 11:10:00|10303.8|10301.8|10294.8|10292.8|10305.3|10303.3|10294.8|10292.8|83
1604661300000|2020-11-06 11:15:00|10294.3|10292.3|10295.3|10293.3|10304.3|10302.3|10293.3|10291.3|144
1604661600000|2020-11-06 11:20:00|10294.8|10292.8|10298.3|10296.3|10300.3|10298.3|10294.8|10292.8|63
1604661900000|2020-11-06 11:25:00|10298.8|10296.8|10302.3|10300.3|10303.3|10301.3|10292.8|10290.8|154
1604662200000|2020-11-06 11:30:00|10301.8|10299.8|10304.3|10302.3|10305.8|10303.8|10293.8|10291.8|95
1604662500000|2020-11-06 11:35:00|10304.8|10302.8|10303.3|10301.3|10305.3|10303.3|10299.3|10297.3|116
1604662800000|2020-11-06 11:40:00|10302.8|10300.8|10304.3|10302.3|10304.8|10302.8|10298.8|10296.8|153
1604663100000|2020-11-06 11:45:00|10303.8|10301.8|10282.3|10280.3|10307.8|10305.8|10282.3|10280.3|482
1604663400000|2020-11-06 11:50:00|10281.8|10279.8|10287.3|10285.3|10290.3|10288.3|10279.3|10277.3|194
1604663700000|2020-11-06 11:55:00|10287.8|10285.8|10287.3|10285.3|10289.3|10287.3|10282.3|10280.3|110
1604664000000|2020-11-06 12:00:00|10286.3|10284.3|10291.8|10289.8|10293.3|10291.3|10285.8|10283.8|116
1604664300000|2020-11-06 12:05:00|10291.3|10289.3|10300.3|10298.3|10301.3|10299.3|10291.3|10289.3|388
1604664600000|2020-11-06 12:10:00|10299.8|10297.8|10289.3|10287.3|10302.3|10300.3|10286.8|10284.8|200
1604664900000|2020-11-06 12:15:00|10288.3|10286.3|10292.3|10290.3|10294.3|10292.3|10287.3|10285.3|87
1604665200000|2020-11-06 12:20:00|10292.8|10290.8|10281.8|10279.8|10293.3|10291.3|10280.8|10278.8|54
1604665500000|2020-11-06 12:25:00|10281.3|10279.3|10279.3|10277.3|10282.3|10280.3|10274.3|10272.3|212
1604665800000|2020-11-06 12:30:00|10279.8|10277.8|10274.8|10272.8|10280.3|10278.3|10273.8|10271.8|104
1604666100000|2020-11-06 12:35:00|10275.3|10273.3|10275.3|10273.3|10283.3|10281.3|10274.3|10272.3|129
1604666400000|2020-11-06 12:40:00|10274.5|10272.5|10274.5|10272.5|10279|10277|10267.5|10265.5|263
1604666700000|2020-11-06 12:45:00|10273.5|10271.5|10277|10275|10278|10276|10269|10267|328
1604667000000|2020-11-06 12:50:00|10277.5|10275.5|10279|10277|10279.5|10277.5|10273.5|10271.5|148
1604667300000|2020-11-06 12:55:00|10278.5|10276.5|10273.5|10271.5|10283.5|10281.5|10273.5|10271.5|120
1604667600000|2020-11-06 13:00:00|10274|10272|10276.5|10274.5|10276.5|10274.5|10269.5|10267.5|202
1604667900000|2020-11-06 13:05:00|10275.5|10273.5|10266|10264|10275.5|10273.5|10266|10264|138
1604668200000|2020-11-06 13:10:00|10266.5|10264.5|10270|10268|10273|10271|10264.5|10262.5|97
1604668500000|2020-11-06 13:15:00|10270.5|10268.5|10280.5|10278.5|10282.5|10280.5|10270|10268|261
1604668800000|2020-11-06 13:20:00|10281|10279|10277.5|10275.5|10281.5|10279.5|10275.5|10273.5|66
1604669100000|2020-11-06 13:25:00|10278|10276|10271.5|10269.5|10278|10276|10268.5|10266.5|89
1604669400000|2020-11-06 13:30:00|10272|10270|10290|10288|10290|10288|10271|10269|642
1604669700000|2020-11-06 13:35:00|10289.5|10287.5|10293.5|10291.5|10301|10299|10289.5|10287.5|358
1604670000000|2020-11-06 13:40:00|10293|10291|10300.5|10298.5|10304|10302|10291.5|10289.5|323
1604670300000|2020-11-06 13:45:00|10300|10298|10313.5|10311.5|10314.5|10312.5|10299.5|10297.5|407
1604670600000|2020-11-06 13:50:00|10314|10312|10309|10307|10315|10313|10306|10304|229
1604670900000|2020-11-06 13:55:00|10308.5|10306.5|10316.5|10314.5|10320.5|10318.5|10307.5|10305.5|253
1604671200000|2020-11-06 14:00:00|10317.5|10315.5|10313|10311|10324|10322|10311.5|10309.5|296
1604671500000|2020-11-06 14:05:00|10313.5|10311.5|10320.5|10318.5|10321.5|10319.5|10309|10307|194
1604671800000|2020-11-06 14:10:00|10320|10318|10327|10325|10327.5|10325.5|10311|10309|220
1604672100000|2020-11-06 14:15:00|10326.5|10324.5|10342.5|10340.5|10353.5|10351.5|10323|10321|1022
1604672400000|2020-11-06 14:20:00|10342|10340|10334|10332|10345.5|10343.5|10329|10327|537
1604672700000|2020-11-06 14:25:00|10334.5|10332.5|10323|10321|10335.5|10333.5|10323|10321|466
1604673000000|2020-11-06 14:30:00|10322.5|10320.5|10311.5|10309.5|10326.5|10324.5|10304.5|10302.5|470
1604673300000|2020-11-06 14:35:00|10312|10310|10308.5|10306.5|10316|10314|10307|10305|358
1604673600000|2020-11-06 14:40:00|10307.5|10305.5|10324.5|10322.5|10329|10327|10306.5|10304.5|411
1604673900000|2020-11-06 14:45:00|10324|10322|10332|10330|10336.5|10334.5|10322.5|10320.5|321
1604674200000|2020-11-06 14:50:00|10332.5|10330.5|10337.5|10335.5|10337.5|10335.5|10325.5|10323.5|310
1604674500000|2020-11-06 14:55:00|10336.5|10334.5|10334.5|10332.5|10337.5|10335.5|10323|10321|342
1604674800000|2020-11-06 15:00:00|10333.5|10331.5|10325|10323|10337.5|10335.5|10325|10323|515
1604675100000|2020-11-06 15:05:00|10324.5|10322.5|10329|10327|10335|10333|10324|10322|423
1604675400000|2020-11-06 15:10:00|10328|10326|10338|10336|10342|10340|10327.5|10325.5|208
1604675700000|2020-11-06 15:15:00|10337.5|10335.5|10343.5|10341.5|10347|10345|10336.5|10334.5|198
1604676000000|2020-11-06 15:20:00|10343|10341|10344.5|10342.5|10344.5|10342.5|10331.5|10329.5|233
1604676300000|2020-11-06 15:25:00|10344|10342|10339.5|10337.5|10349.5|10347.5|10339|10337|240
1604676600000|2020-11-06 15:30:00|10339|10337|10331.5|10329.5|10347|10345|10328.5|10326.5|504
1604676900000|2020-11-06 15:35:00|10332.5|10330.5|10325|10323|10335.5|10333.5|10324|10322|261
1604677200000|2020-11-06 15:40:00|10325.5|10323.5|10324.5|10322.5|10330|10328|10320.5|10318.5|323
1604677500000|2020-11-06 15:45:00|10325|10323|10323.5|10321.5|10328.5|10326.5|10319|10317|186
1604677800000|2020-11-06 15:50:00|10324|10322|10326.5|10324.5|10334.5|10332.5|10322|10320|314
1604678100000|2020-11-06 15:55:00|10327|10325|10312.5|10310.5|10331.5|10329.5|10304.5|10302.5|491
1604678400000|2020-11-06 16:00:00|10312|10310|10317.5|10315.5|10322|10320|10308|10306|479
1604678700000|2020-11-06 16:05:00|10317|10315|10323|10321|10326.5|10324.5|10314.5|10312.5|368
1604679000000|2020-11-06 16:10:00|10322.5|10320.5|10319.5|10317.5|10324|10322|10314.5|10312.5|384
1604679300000|2020-11-06 16:15:00|10319|10317|10311.5|10309.5|10323|10321|10311|10309|418
1604679600000|2020-11-06 16:20:00|10312|10310|10322.5|10320.5|10324.5|10322.5|10308.5|10306.5|800
1604679900000|2020-11-06 16:25:00|10321.5|10319.5|10319.5|10317.5|10325.5|10323.5|10312|10310|1253
1604680200000|2020-11-06 16:30:00|10320.5|10318.5|10325|10323|10326.5|10324.5|10319|10317|731
1604680500000|2020-11-06 16:35:00|10324.5|10322.5|10331.5|10329.5|10334.5|10332.5|10324.5|10322.5|262
1604680800000|2020-11-06 16:40:00|10332|10330|10327.5|10325.5|10332.5|10330.5|10323.5|10321.5|103
1604681100000|2020-11-06 16:45:00|10327|10325|10326|10324|10329.5|10327.5|10320.5|10318.5|56
1604681400000|2020-11-06 16:50:00|10325.5|10323.5|10328.5|10326.5|10335|10333|10322.5|10320.5|263
1604681700000|2020-11-06 16:55:00|10328|10326|10337.5|10335.5|10337.5|10335.5|10321|10319|169
1604682000000|2020-11-06 17:00:00|10338|10336|10335|10333|10344.5|10342.5|10334.5|10332.5|85
1604682300000|2020-11-06 17:05:00|10334.5|10332.5|10333.5|10331.5|10337.5|10335.5|10332.5|10330.5|30
1604682600000|2020-11-06 17:10:00|10333|10331|10327.5|10325.5|10337|10335|10324|10322|46
1604682900000|2020-11-06 17:15:00|10328|10326|10329|10327|10331|10329|10319.5|10317.5|28
1604683200000|2020-11-06 17:20:00|10328.5|10326.5|10328.5|10326.5|10334.5|10332.5|10328|10326|6
1604683500000|2020-11-06 17:25:00|10329|10327|10327|10325|10331.5|10329.5|10323.5|10321.5|22
1604683800000|2020-11-06 17:30:00|10327.5|10325.5|10329|10327|10334.5|10332.5|10327.5|10325.5|20
1604684100000|2020-11-06 17:35:00|10328.5|10326.5|10326.5|10324.5|10330|10328|10322.5|10320.5|9
1604684400000|2020-11-06 17:40:00|10326|10324|10330.5|10328.5|10333.5|10331.5|10324|10322|25
1604684700000|2020-11-06 17:45:00|10330|10328|10330|10328|10332.5|10330.5|10325.5|10323.5|6
1604685000000|2020-11-06 17:50:00|10329.5|10327.5|10333|10331|10335.5|10333.5|10329|10327|16
1604685300000|2020-11-06 17:55:00|10333.5|10331.5|10328|10326|10333.5|10331.5|10326.5|10324.5|17
1604685600000|2020-11-06 18:00:00|10327.5|10325.5|10331.5|10329.5|10332|10330|10326|10324|11
1604685900000|2020-11-06 18:05:00|10331|10329|10334|10332|10334.5|10332.5|10329.5|10327.5|15
1604686200000|2020-11-06 18:10:00|10335.5|10333.5|10336.5|10334.5|10339.5|10337.5|10335.5|10333.5|7
1604686500000|2020-11-06 18:15:00|10337|10335|10337|10335|10338.5|10336.5|10334|10332|6
1604686800000|2020-11-06 18:20:00|10336.5|10334.5|10332.5|10330.5|10337|10335|10330|10328|11
1604687100000|2020-11-06 18:25:00|10333|10331|10338|10336|10340.5|10338.5|10332.5|10330.5|11
1604687400000|2020-11-06 18:30:00|10337.5|10335.5|10339|10337|10341|10339|10336|10334|29
1604687700000|2020-11-06 18:35:00|10339.5|10337.5|10340.5|10338.5|10344|10342|10338.5|10336.5|10
1604688000000|2020-11-06 18:40:00|10341|10339|10339|10337|10341.5|10339.5|10338.5|10336.5|3
1604688300000|2020-11-06 18:45:00|10339.5|10337.5|10343|10341|10343.5|10341.5|10339|10337|6
1604688600000|2020-11-06 18:50:00|10343.5|10341.5|10343.5|10341.5|10344|10342|10340.5|10338.5|9
1604688900000|2020-11-06 18:55:00|10343|10341|10337.5|10335.5|10343.5|10341.5|10337|10335|52
1604689200000|2020-11-06 19:00:00|10337|10335|10335|10333|10341.5|10339.5|10332.5|10330.5|5
1604689500000|2020-11-06 19:05:00|10335.5|10333.5|10339.5|10337.5|10339.5|10337.5|10335|10333|0
1604689800000|2020-11-06 19:10:00|10339|10337|10337.5|10335.5|10339.5|10337.5|10335.5|10333.5|1
1604690100000|2020-11-06 19:15:00|10338|10336|10336|10334|10340.5|10338.5|10335.5|10333.5|4
1604690400000|2020-11-06 19:20:00|10335.5|10333.5|10337|10335|10338|10336|10335|10333|2
1604690700000|2020-11-06 19:25:00|10336.5|10334.5|10336.5|10334.5|10338.5|10336.5|10332|10330|6
1604691000000|2020-11-06 19:30:00|10337|10335|10339|10337|10339.5|10337.5|10336|10334|3
1604691300000|2020-11-06 19:35:00|10339.5|10337.5|10332.5|10330.5|10339.5|10337.5|10332.5|10330.5|2
1604691600000|2020-11-06 19:40:00|10333|10331|10328.5|10326.5|10335.5|10333.5|10328.5|10326.5|6
1604691900000|2020-11-06 19:45:00|10329|10327|10328.5|10326.5|10331|10329|10327.5|10325.5|12
1604692200000|2020-11-06 19:50:00|10328|10326|10330|10328|10332|10330|10327.5|10325.5|3
1604692500000|2020-11-06 19:55:00|10329.5|10327.5|10329|10327|10331.5|10329.5|10327.5|10325.5|9
1604692800000|2020-11-06 20:00:00|10328.5|10326.5|10320.5|10318.5|10328.5|10326.5|10316.5|10314.5|16
1604693100000|2020-11-06 20:05:00|10320|10318|10320.5|10318.5|10321|10319|10318|10316|0
1604693400000|2020-11-06 20:10:00|10320|10318|10324|10322|10324|10322|10317.5|10315.5|8
1604693700000|2020-11-06 20:15:00|10323.5|10321.5|10318.5|10316.5|10324.5|10322.5|10318|10316|6
1604694000000|2020-11-06 20:20:00|10319|10317|10315.5|10313.5|10319.5|10317.5|10313|10311|10
1604694300000|2020-11-06 20:25:00|10315|10313|10313|10311|10319|10317|10312.5|10310.5|52
1604694600000|2020-11-06 20:30:00|10313.5|10311.5|10319.5|10317.5|10323|10321|10313.5|10311.5|52
1604694900000|2020-11-06 20:35:00|10319|10317|10319|10317|10326|10324|10318|10316|35
1604695200000|2020-11-06 20:40:00|10321|10319|10329|10327|10331|10329|10319.5|10317.5|27
1604695500000|2020-11-06 20:45:00|10330|10328|10332.5|10330.5|10339.5|10337.5|10330|10328|63
1604695800000|2020-11-06 20:50:00|10333|10331|10329.5|10327.5|10339.5|10337.5|10329|10327|51
1604696100000|2020-11-06 20:55:00|10329|10327|10313|10307|10329.5|10327.5|10304|10302|65
1604874300000|2020-11-08 22:25:00|10308.8|10302.8|10308.8|10302.8|10308.8|10302.8|10308.8|10302.8|0
1604876400000|2020-11-08 23:00:00|10312.5|10306.5|10316.5|10310.5|10319.9|10313.9|10308.5|10302.5|0
1604876700000|2020-11-08 23:05:00|10316.6|10310.6|10319.4|10313.4|10319.4|10313.4|10311.1|10305.1|0
1604877000000|2020-11-08 23:10:00|10319.6|10313.6|10336.3|10330.3|10336.9|10330.9|10318.5|10312.5|0
1604877300000|2020-11-08 23:15:00|10336.6|10330.6|10354.6|10348.6|10358.9|10352.9|10332.1|10326.1|0
1604877600000|2020-11-08 23:20:00|10354.8|10348.8|10351.8|10345.8|10360.1|10354.1|10347.5|10341.5|0
1604877900000|2020-11-08 23:25:00|10351.9|10345.9|10348.4|10342.4|10352.3|10346.3|10347.2|10341.2|0
1604878200000|2020-11-08 23:30:00|10348.7|10342.7|10350.6|10344.6|10354.3|10348.3|10344.6|10338.6|0
1604878500000|2020-11-08 23:35:00|10350.7|10344.7|10363.6|10357.6|10365|10359|10350.7|10344.7|0
1604878800000|2020-11-08 23:40:00|10363.7|10357.7|10376.1|10370.1|10385.3|10379.3|10362.8|10356.8|0
1604879100000|2020-11-08 23:45:00|10376.2|10370.2|10365|10359|10376.7|10370.7|10365|10359|0
1604879400000|2020-11-08 23:50:00|10365.1|10359.1|10366.7|10360.7|10368.7|10362.7|10363.1|10357.1|0
1604879700000|2020-11-08 23:55:00|10366.8|10360.8|10364.5|10358.5|10367.3|10361.3|10360.8|10354.8|0
1604880000000|2020-11-09 00:00:00|10365|10359|10362.5|10356.5|10367.6|10361.6|10361.4|10355.4|0
1604880300000|2020-11-09 00:05:00|10362.6|10356.6|10359.6|10353.6|10366.2|10360.2|10356.2|10350.2|0
1604880600000|2020-11-09 00:10:00|10359.7|10353.7|10365.5|10359.5|10365.5|10359.5|10356.8|10350.8|0
1604880900000|2020-11-09 00:15:00|10365.4|10359.4|10408.8|10402.8|10419|10413|10363.8|10357.8|0
1604881200000|2020-11-09 00:20:00|10408.3|10402.3|10414.1|10408.1|10414.2|10408.2|10406.2|10400.2|0
1604881500000|2020-11-09 00:25:00|10414|10408|10410.4|10404.4|10414.1|10408.1|10408.9|10402.9|0
1604881800000|2020-11-09 00:30:00|10410|10404|10405.9|10399.9|10414.3|10408.3|10404.5|10398.5|0
1604882100000|2020-11-09 00:35:00|10406|10400|10413.8|10407.8|10413.9|10407.9|10405.9|10399.9|0
1604882400000|2020-11-09 00:40:00|10413.9|10407.9|10419.6|10413.6|10424.2|10418.2|10413.8|10407.8|0
1604882700000|2020-11-09 00:45:00|10419.7|10413.7|10424.9|10418.9|10426.2|10420.2|10415.6|10409.6|0
1604883000000|2020-11-09 00:50:00|10425|10419|10423|10417|10427.9|10421.9|10422.7|10416.7|0
1604883300000|2020-11-09 00:55:00|10422.9|10416.9|10425.7|10419.7|10428.8|10422.8|10417.6|10411.6|0
1604883600000|2020-11-09 01:00:00|10425.6|10419.6|10427.1|10421.1|10431.2|10425.2|10422.8|10416.8|0
1604883900000|2020-11-09 01:05:00|10428.7|10422.7|10437.2|10431.2|10437.4|10431.4|10426.2|10420.2|0
1604884200000|2020-11-09 01:10:00|10437.1|10431.1|10436.1|10430.1|10442.2|10436.2|10434.3|10428.3|0
1604884500000|2020-11-09 01:15:00|10436.5|10430.5|10438|10432|10438.6|10432.6|10433.1|10427.1|0
1604884800000|2020-11-09 01:20:00|10438.1|10432.1|10440.8|10434.8|10440.8|10434.8|10435.3|10429.3|0
1604885100000|2020-11-09 01:25:00|10440.7|10434.7|10443.3|10437.3|10443.4|10437.4|10435.6|10429.6|0
1604885400000|2020-11-09 01:30:00|10443.2|10437.2|10433.3|10427.3|10443.2|10437.2|10433.3|10427.3|0
1604885700000|2020-11-09 01:35:00|10433.4|10427.4|10422.4|10416.4|10434.6|10428.6|10419.9|10413.9|0
1604886000000|2020-11-09 01:40:00|10422.5|10416.5|10417.1|10411.1|10422.5|10416.5|10417|10411|0
1604886300000|2020-11-09 01:45:00|10417.2|10411.2|10417.2|10411.2|10422.4|10416.4|10417|10411|0
1604886600000|2020-11-09 01:50:00|10417.1|10411.1|10417.4|10411.4|10422.3|10416.3|10414.3|10408.3|0
1604886900000|2020-11-09 01:55:00|10417.5|10411.5|10420.4|10414.4|10420.4|10414.4|10414.8|10408.8|0
1604887200000|2020-11-09 02:00:00|10420.5|10414.5|10426.8|10420.8|10428.3|10422.3|10420.5|10414.5|0
1604887500000|2020-11-09 02:05:00|10426.4|10420.4|10428.1|10422.1|10430.7|10424.7|10425.3|10419.3|0
1604887800000|2020-11-09 02:10:00|10428.2|10422.2|10425.4|10419.4|10431.9|10425.9|10425.4|10419.4|0
1604888100000|2020-11-09 02:15:00|10425.3|10419.3|10419.9|10413.9|10425.4|10419.4|10417.3|10411.3|0
1604888400000|2020-11-09 02:20:00|10419.7|10413.7|10420.1|10414.1|10422.8|10416.8|10417.3|10411.3|0
1604888700000|2020-11-09 02:25:00|10421|10415|10425.2|10419.2|10427.7|10421.7|10420|10414|0
1604889000000|2020-11-09 02:30:00|10425.3|10419.3|10422.7|10416.7|10430.9|10424.9|10422.4|10416.4|0
1604889300000|2020-11-09 02:35:00|10422.8|10416.8|10425.3|10419.3|10428.2|10422.2|10422.6|10416.6|0
1604889600000|2020-11-09 02:40:00|10425.4|10419.4|10425.4|10419.4|10428.1|10422.1|10422.7|10416.7|0
1604889900000|2020-11-09 02:45:00|10425.5|10419.5|10426.7|10420.7|10428.1|10422.1|10422.7|10416.7|0
1604890200000|2020-11-09 02:50:00|10427.2|10421.2|10427.8|10421.8|10430.4|10424.4|10425.2|10419.2|0
1604890500000|2020-11-09 02:55:00|10427.9|10421.9|10432.9|10426.9|10434.3|10428.3|10427.6|10421.6|0
1604890800000|2020-11-09 03:00:00|10433|10427|10424.9|10418.9|10433|10427|10424.9|10418.9|0
1604891100000|2020-11-09 03:05:00|10425|10419|10432.8|10426.8|10432.9|10426.9|10422.5|10416.5|0
1604891400000|2020-11-09 03:10:00|10432.4|10426.4|10430.1|10424.1|10432.6|10426.6|10426.1|10420.1|0
1604891700000|2020-11-09 03:15:00|10430.5|10424.5|10432.8|10426.8|10435.3|10429.3|10427.5|10421.5|0
1604892000000|2020-11-09 03:20:00|10432.7|10426.7|10431.6|10425.6|10434.4|10428.4|10427.6|10421.6|0
1604892300000|2020-11-09 03:25:00|10431.7|10425.7|10427.8|10421.8|10433|10427|10425.3|10419.3|0
1604892600000|2020-11-09 03:30:00|10427.7|10421.7|10426.2|10420.2|10427.8|10421.8|10424.8|10418.8|0
1604892900000|2020-11-09 03:35:00|10425.7|10419.7|10430|10424|10432.5|10426.5|10424.9|10418.9|0
1604893200000|2020-11-09 03:40:00|10430.1|10424.1|10430.1|10424.1|10432.7|10426.7|10427.8|10421.8|0
1604893500000|2020-11-09 03:45:00|10430.6|10424.6|10430.1|10424.1|10435.2|10429.2|10430.1|10424.1|0
1604893800000|2020-11-09 03:50:00|10430.2|10424.2|10441.2|10435.2|10444.1|10438.1|10430.2|10424.2|0
1604894100000|2020-11-09 03:55:00|10441.1|10435.1|10446.3|10440.3|10446.5|10440.5|10441|10435|0
1604894400000|2020-11-09 04:00:00|10446.4|10440.4|10446.3|10440.3|10451.7|10445.7|10445.1|10439.1|0
1604894700000|2020-11-09 04:05:00|10446.4|10440.4|10449.2|10443.2|10454.2|10448.2|10446.4|10440.4|0
1604895000000|2020-11-09 04:10:00|10448.8|10442.8|10443.9|10437.9|10448.8|10442.8|10439|10433|0
1604895300000|2020-11-09 04:15:00|10444|10438|10440.9|10434.9|10444.1|10438.1|10438.4|10432.4|0
1604895600000|2020-11-09 04:20:00|10440.8|10434.8|10438.5|10432.5|10441.3|10435.3|10438.3|10432.3|0
1604895900000|2020-11-09 04:25:00|10438.6|10432.6|10437.2|10431.2|10438.6|10432.6|10433.2|10427.2|0
1604896200000|2020-11-09 04:30:00|10436.8|10430.8|10443.9|10437.9|10443.9|10437.9|10433.3|10427.3|0
1604896500000|2020-11-09 04:35:00|10443.4|10437.4|10446.8|10440.8|10449.5|10443.5|10441.3|10435.3|0
1604896800000|2020-11-09 04:40:00|10446.7|10440.7|10443.9|10437.9|10449.3|10443.3|10442.6|10436.6|0
1604897100000|2020-11-09 04:45:00|10443|10437|10444|10438|10446.6|10440.6|10441.2|10435.2|0
1604897400000|2020-11-09 04:50:00|10443.9|10437.9|10441.2|10435.2|10443.9|10437.9|10438.7|10432.7|0
1604897700000|2020-11-09 04:55:00|10441.3|10435.3|10441.3|10435.3|10444.2|10438.2|10441.1|10435.1|0
1604898000000|2020-11-09 05:00:00|10441.7|10435.7|10443.9|10437.9|10444.1|10438.1|10441.2|10435.2|0
1604898300000|2020-11-09 05:05:00|10444|10438|10443.9|10437.9|10444.1|10438.1|10441|10435|0
1604898600000|2020-11-09 05:10:00|10443.8|10437.8|10440.7|10434.7|10443.9|10437.9|10438.1|10432.1|0
1604898900000|2020-11-09 05:15:00|10440.6|10434.6|10446.1|10440.1|10446.1|10440.1|10438|10432|0
1604899200000|2020-11-09 05:20:00|10445.6|10439.6|10449|10443|10449.1|10443.1|10443.5|10437.5|0
1604899500000|2020-11-09 05:25:00|10448.9|10442.9|10443.7|10437.7|10449|10443|10441.2|10435.2|0
1604899800000|2020-11-09 05:30:00|10443.8|10437.8|10445.8|10439.8|10445.9|10439.9|10440.7|10434.7|0
1604900100000|2020-11-09 05:35:00|10445.9|10439.9|10448.9|10442.9|10451.5|10445.5|10443.4|10437.4|0
1604900400000|2020-11-09 05:40:00|10448.5|10442.5|10454.2|10448.2|10454.3|10448.3|10446.4|10440.4|0
1604900700000|2020-11-09 05:45:00|10454.1|10448.1|10442.8|10436.8|10454.2|10448.2|10437.5|10431.5|0
1604901000000|2020-11-09 05:50:00|10442.3|10436.3|10437.3|10431.3|10442.8|10436.8|10434.7|10428.7|0
1604901300000|2020-11-09 05:55:00|10437.4|10431.4|10439.8|10433.8|10439.9|10433.9|10434.6|10428.6|0
1604901600000|2020-11-09 06:00:00|10438.9|10432.9|10434.9|10428.9|10438.9|10432.9|10429.5|10423.5|0
1604901900000|2020-11-09 06:05:00|10434.8|10428.8|10431.5|10425.5|10437.4|10431.4|10428.9|10422.9|0
1604902200000|2020-11-09 06:10:00|10431.6|10425.6|10430.2|10424.2|10431.6|10425.6|10428.7|10422.7|0
1604902500000|2020-11-09 06:15:00|10430.3|10424.3|10426.6|10420.6|10430.3|10424.3|10423.9|10417.9|0
1604902800000|2020-11-09 06:20:00|10427.1|10421.1|10429.8|10423.8|10429.9|10423.9|10424.6|10418.6|0
1604903100000|2020-11-09 06:25:00|10429.7|10423.7|10433.5|10427.5|10434.8|10428.8|10429.5|10423.5|0
1604903400000|2020-11-09 06:30:00|10432.2|10426.2|10421.4|10415.4|10432.2|10426.2|10421.4|10415.4|0
1604903700000|2020-11-09 06:35:00|10421.5|10415.5|10420.3|10414.3|10431.6|10425.6|10418.9|10412.9|0
1604904000000|2020-11-09 06:40:00|10420.2|10414.2|10427.9|10421.9|10431.9|10425.9|10418.7|10412.7|0
1604904300000|2020-11-09 06:45:00|10428|10422|10427|10421|10431.9|10425.9|10423.2|10417.2|0
1604904600000|2020-11-09 06:50:00|10426.9|10420.9|10421.4|10415.4|10426.9|10420.9|10421.2|10415.2|0
1604904900000|2020-11-09 06:55:00|10421.3|10415.3|10433.1|10427.1|10433.1|10427.1|10418.9|10412.9|0
1604905200000|2020-11-09 07:00:00|10423|10421|10428|10426|10439|10437|10411|10409|213
1604905500000|2020-11-09 07:05:00|10424.5|10422.5|10429|10427|10432.5|10430.5|10418|10416|181
1604905800000|2020-11-09 07:10:00|10429.5|10427.5|10440|10438|10441|10439|10429|10427|103
1604906100000|2020-11-09 07:15:00|10440.5|10438.5|10451|10449|10455|10453|10440.5|10438.5|142
1604906400000|2020-11-09 07:20:00|10450.5|10448.5|10444|10442|10457.5|10455.5|10442|10440|88
1604906700000|2020-11-09 07:25:00|10444.5|10442.5|10434|10432|10447|10445|10429.5|10427.5|65
1604907000000|2020-11-09 07:30:00|10434.5|10432.5|10428.5|10426.5|10442.5|10440.5|10421|10419|70
1604907300000|2020-11-09 07:35:00|10429|10427|10434|10432|10436|10434|10424.5|10422.5|43
1604907600000|2020-11-09 07:40:00|10433.5|10431.5|10431|10429|10437.5|10435.5|10426.5|10424.5|34
1604907900000|2020-11-09 07:45:00|10430.5|10428.5|10421.5|10419.5|10431|10429|10421.5|10419.5|20
1604908200000|2020-11-09 07:50:00|10422.5|10420.5|10439.5|10437.5|10441|10439|10422.5|10420.5|201
1604908500000|2020-11-09 07:55:00|10439|10437|10443|10441|10447|10445|10433|10431|144
1604908800000|2020-11-09 08:00:00|10445|10443|10380|10378|10455.5|10453.5|10379|10377|1966
1604909100000|2020-11-09 08:05:00|10380.5|10378.5|10393|10391|10413|10411|10380.5|10378.5|781
1604909400000|2020-11-09 08:10:00|10392.5|10390.5|10398|10396|10400.5|10398.5|10384|10382|918
1604909700000|2020-11-09 08:15:00|10399|10397|10422.5|10420.5|10425.5|10423.5|10397|10395|569
1604910000000|2020-11-09 08:20:00|10423|10421|10426|10424|10429|10427|10416|10414|482
1604910300000|2020-11-09 08:25:00|10425.5|10423.5|10391.5|10389.5|10429.5|10427.5|10387.5|10385.5|419
1604910600000|2020-11-09 08:30:00|10391|10389|10383|10381|10392.5|10390.5|10379.5|10377.5|384
1604910900000|2020-11-09 08:35:00|10383.5|10381.5|10392.5|10390.5|10394|10392|10375.5|10373.5|514
1604911200000|2020-11-09 08:40:00|10391.1|10389.1|10390.6|10388.6|10395.6|10393.6|10379.1|10377.1|425
1604911500000|2020-11-09 08:45:00|10391.1|10389.1|10387.1|10385.1|10392.6|10390.6|10379.1|10377.1|520
1604911800000|2020-11-09 08:50:00|10386.1|10384.1|10378.6|10376.6|10391.1|10389.1|10378.1|10376.1|377
1604912100000|2020-11-09 08:55:00|10379.1|10377.1|10369.1|10367.1|10381.1|10379.1|10367.1|10365.1|296
1604912400000|2020-11-09 09:00:00|10368.6|10366.6|10355.1|10353.1|10370.1|10368.1|10355.1|10353.1|577
1604912700000|2020-11-09 09:05:00|10355.6|10353.6|10371.6|10369.6|10371.6|10369.6|10348.1|10346.1|433
1604913000000|2020-11-09 09:10:00|10372.1|10370.1|10389.6|10387.6|10390.6|10388.6|10370.1|10368.1|470
1604913300000|2020-11-09 09:15:00|10389.1|10387.1|10393.1|10391.1|10399.1|10397.1|10389.1|10387.1|309
1604913600000|2020-11-09 09:20:00|10394.1|10392.1|10391.1|10389.1|10398.1|10396.1|10388.6|10386.6|233
1604913900000|2020-11-09 09:25:00|10391.6|10389.6|10384.1|10382.1|10395.6|10393.6|10380.1|10378.1|207
1604914200000|2020-11-09 09:30:00|10385.1|10383.1|10384.1|10382.1|10392.6|10390.6|10380.6|10378.6|257
1604914500000|2020-11-09 09:35:00|10383.1|10381.1|10396.1|10394.1|10396.1|10394.1|10381.6|10379.6|231
1604914800000|2020-11-09 09:40:00|10396.6|10394.6|10400.6|10398.6|10400.6|10398.6|10388.1|10386.1|204
1604915100000|2020-11-09 09:45:00|10400.1|10398.1|10398.6|10396.6|10404.6|10402.6|10392.1|10390.1|149
1604915400000|2020-11-09 09:50:00|10399.1|10397.1|10399.1|10397.1|10405.1|10403.1|10394.1|10392.1|186
1604915700000|2020-11-09 09:55:00|10398.6|10396.6|10390.1|10388.1|10400.6|10398.6|10385.6|10383.6|236
1604916000000|2020-11-09 10:00:00|10390.6|10388.6|10397.6|10395.6|10404.1|10402.1|10389.6|10387.6|275
1604916300000|2020-11-09 10:05:00|10397.1|10395.1|10402.6|10400.6|10404.1|10402.1|10396.6|10394.6|360
1604916600000|2020-11-09 10:10:00|10402.1|10400.1|10406.1|10404.1|10408.6|10406.6|10399.1|10397.1|183
1604916900000|2020-11-09 10:15:00|10405.6|10403.6|10409.6|10407.6|10412.1|10410.1|10405.1|10403.1|168
1604917200000|2020-11-09 10:20:00|10410.1|10408.1|10406.6|10404.6|10410.1|10408.1|10401.1|10399.1|232
1604917500000|2020-11-09 10:25:00|10406.1|10404.1|10404.1|10402.1|10406.1|10404.1|10392.1|10390.1|332
1604917800000|2020-11-09 10:30:00|10403.6|10401.6|10398.1|10396.1|10405.6|10403.6|10398.1|10396.1|164
1604918100000|2020-11-09 10:35:00|10397.6|10395.6|10389.1|10387.1|10398.1|10396.1|10388.1|10386.1|148
1604918400000|2020-11-09 10:40:00|10388.6|10386.6|10406.1|10404.1|10406.1|10404.1|10387.6|10385.6|158
1604918700000|2020-11-09 10:45:00|10405.6|10403.6|10399.1|10397.1|10406.1|10404.1|10398.6|10396.6|149
1604919000000|2020-11-09 10:50:00|10399.6|10397.6|10404.1|10402.1|10405.1|10403.1|10398.1|10396.1|117
1604919300000|2020-11-09 10:55:00|10404.6|10402.6|10404.6|10402.6|10405.6|10403.6|10400.6|10398.6|132
1604919600000|2020-11-09 11:00:00|10405.1|10403.1|10401.1|10399.1|10406.1|10404.1|10397.1|10395.1|195
1604919900000|2020-11-09 11:05:00|10401.6|10399.6|10400.1|10398.1|10404.6|10402.6|10397.1|10395.1|232
1604920200000|2020-11-09 11:10:00|10401.1|10399.1|10398.1|10396.1|10404.1|10402.1|10395.1|10393.1|194
1604920500000|2020-11-09 11:15:00|10397.6|10395.6|10403.6|10401.6|10404.1|10402.1|10394.6|10392.6|129
1604920800000|2020-11-09 11:20:00|10403.1|10401.1|10401.6|10399.6|10408.1|10406.1|10401.1|10399.1|187
1604921100000|2020-11-09 11:25:00|10401.1|10399.1|10402.6|10400.6|10406.6|10404.6|10400.1|10398.1|236
1604921400000|2020-11-09 11:30:00|10403.1|10401.1|10398.1|10396.1|10405.1|10403.1|10397.6|10395.6|518
1604921700000|2020-11-09 11:35:00|10397.6|10395.6|10390.1|10388.1|10401.1|10399.1|10389.1|10387.1|144
1604922000000|2020-11-09 11:40:00|10389.6|10387.6|10391.1|10389.1|10395.1|10393.1|10389.6|10387.6|110
1604922300000|2020-11-09 11:45:00|10390.1|10388.1|10491.1|10489.1|10500.6|10498.6|10390.1|10388.1|5098
1604922600000|2020-11-09 11:50:00|10490.6|10488.6|10540.6|10538.6|10543.1|10541.1|10482.6|10480.6|3286
1604922900000|2020-11-09 11:55:00|10542.1|10540.1|10550.1|10548.1|10602.6|10600.6|10531.6|10529.6|4070
1604923200000|2020-11-09 12:00:00|10549.6|10547.6|10506.6|10504.6|10558.6|10556.6|10500.6|10498.6|3226
1604923500000|2020-11-09 12:05:00|10507.6|10505.6|10526.6|10524.6|10530.1|10528.1|10497.6|10495.6|1522
1604923800000|2020-11-09 12:10:00|10526.1|10524.1|10586.1|10584.1|10596.1|10594.1|10515.1|10513.1|2789
1604924100000|2020-11-09 12:15:00|10584.1|10582.1|10582.1|10580.1|10650.6|10648.6|10580.6|10578.6|2515
1604924400000|2020-11-09 12:20:00|10581.6|10579.6|10546.1|10544.1|10589.1|10587.1|10533.1|10531.1|1692
1604924700000|2020-11-09 12:25:00|10545.6|10543.6|10497.6|10495.6|10553.6|10551.6|10496.6|10494.6|1475
1604925000000|2020-11-09 12:30:00|10498.6|10496.6|10500.6|10498.6|10518.6|10516.6|10491.6|10489.6|1430
1604925300000|2020-11-09 12:35:00|10502.6|10500.6|10502.6|10500.6|10507.1|10505.1|10471.6|10469.6|1115
1604925600000|2020-11-09 12:40:00|10502.1|10500.1|10535.1|10533.1|10550.6|10548.6|10490.6|10488.6|1718
1604925900000|2020-11-09 12:45:00|10535.6|10533.6|10478.6|10476.6|10538.6|10536.6|10473.1|10471.1|1234
1604926200000|2020-11-09 12:50:00|10479.6|10477.6|10487.1|10485.1|10497.6|10495.6|10469.6|10467.6|837
1604926500000|2020-11-09 12:55:00|10487.6|10485.6|10514.1|10512.1|10523.1|10521.1|10485.6|10483.6|828
1604926800000|2020-11-09 13:00:00|10513.6|10511.6|10503.6|10501.6|10532.6|10530.6|10499.6|10497.6|713
1604927100000|2020-11-09 13:05:00|10502.6|10500.6|10529.1|10527.1|10529.1|10527.1|10502.1|10500.1|575
1604927400000|2020-11-09 13:10:00|10528.6|10526.6|10530.1|10528.1|10535.6|10533.6|10516.1|10514.1|948
1604927700000|2020-11-09 13:15:00|10530.6|10528.6|10506.6|10504.6|10535.6|10533.6|10506.1|10504.1|602
1604928000000|2020-11-09 13:20:00|10506.1|10504.1|10458.8|10456.8|10506.1|10504.1|10456.8|10454.8|603
1604928300000|2020-11-09 13:25:00|10458.3|10456.3|10489.3|10487.3|10505.3|10503.3|10457.3|10455.3|811
1604928600000|2020-11-09 13:30:00|10490.8|10488.8|10510.3|10508.3|10511.3|10509.3|10486.3|10484.3|544
1604928900000|2020-11-09 13:35:00|10509.8|10507.8|10504.3|10502.3|10515.3|10513.3|10488.3|10486.3|561
1604929200000|2020-11-09 13:40:00|10503.3|10501.3|10489.3|10487.3|10513.3|10511.3|10485.8|10483.8|552
1604929500000|2020-11-09 13:45:00|10489.8|10487.8|10485.8|10483.8|10493.3|10491.3|10472.8|10470.8|451
1604929800000|2020-11-09 13:50:00|10485.3|10483.3|10468.3|10466.3|10502.8|10500.8|10466.8|10464.8|724
1604930100000|2020-11-09 13:55:00|10468.8|10466.8|10450.3|10448.3|10487.3|10485.3|10446.8|10444.8|535
1604930400000|2020-11-09 14:00:00|10452.3|10450.3|10468.3|10466.3|10477.8|10475.8|10452.3|10450.3|536
1604930700000|2020-11-09 14:05:00|10467.8|10465.8|10467.3|10465.3|10479.3|10477.3|10460.8|10458.8|391
1604931000000|2020-11-09 14:10:00|10467.8|10465.8|10439.3|10437.3|10468.3|10466.3|10435.3|10433.3|522
1604931300000|2020-11-09 14:15:00|10439.8|10437.8|10427.8|10425.8|10442.8|10440.8|10421.8|10419.8|673
1604931600000|2020-11-09 14:20:00|10428.3|10426.3|10437.3|10435.3|10439.3|10437.3|10419.3|10417.3|962
1604931900000|2020-11-09 14:25:00|10436.8|10434.8|10432.8|10430.8|10456.8|10454.8|10426.8|10424.8|728
1604932200000|2020-11-09 14:30:00|10434.3|10432.3|10417.3|10415.3|10438.3|10436.3|10407.3|10405.3|703
1604932500000|2020-11-09 14:35:00|10417.8|10415.8|10401.3|10399.3|10426.3|10424.3|10400.3|10398.3|640
1604932800000|2020-11-09 14:40:00|10401.8|10399.8|10412.3|10410.3|10425.3|10423.3|10400.3|10398.3|848
1604933100000|2020-11-09 14:45:00|10411.8|10409.8|10430.3|10428.3|10436.3|10434.3|10409.8|10407.8|1040
1604933400000|2020-11-09 14:50:00|10430.8|10428.8|10428.8|10426.8|10435.8|10433.8|10418.3|10416.3|631
1604933700000|2020-11-09 14:55:00|10429.3|10427.3|10425.3|10423.3|10435.8|10433.8|10418.3|10416.3|469
1604934000000|2020-11-09 15:00:00|10430.3|10428.3|10458.3|10456.3|10459.3|10457.3|10420.3|10418.3|1082
1604934300000|2020-11-09 15:05:00|10458.8|10456.8|10407.3|10405.3|10458.8|10456.8|10404.3|10402.3|796
1604934600000|2020-11-09 15:10:00|10406.9|10404.9|10413.9|10411.9|10420.9|10418.9|10403.9|10401.9|497
1604934900000|2020-11-09 15:15:00|10413.4|10411.4|10432.4|10430.4|10437.4|10435.4|10403.9|10401.9|536
1604935200000|2020-11-09 15:20:00|10432.9|10430.9|10420.9|10418.9|10434.9|10432.9|10415.4|10413.4|498
1604935500000|2020-11-09 15:25:00|10420.4|10418.4|10415.4|10413.4|10431.4|10429.4|10412.4|10410.4|549
1604935800000|2020-11-09 15:30:00|10415.9|10413.9|10414.4|10412.4|10436.9|10434.9|10412.4|10410.4|541
1604936100000|2020-11-09 15:35:00|10413.9|10411.9|10410.4|10408.4|10418.9|10416.9|10408.9|10406.9|619
1604936400000|2020-11-09 15:40:00|10410.9|10408.9|10416.4|10414.4|10424.4|10422.4|10404.9|10402.9|753
1604936700000|2020-11-09 15:45:00|10415.9|10413.9|10409.9|10407.9|10427.9|10425.9|10400.4|10398.4|876
1604937000000|2020-11-09 15:50:00|10410.4|10408.4|10422.9|10420.9|10430.4|10428.4|10406.9|10404.9|614
1604937300000|2020-11-09 15:55:00|10422.4|10420.4|10446.9|10444.9|10449.9|10447.9|10410.4|10408.4|675
1604937600000|2020-11-09 16:00:00|10444.9|10442.9|10424.9|10422.9|10451.4|10449.4|10421.9|10419.9|628
1604937900000|2020-11-09 16:05:00|10424.4|10422.4|10451.4|10449.4|10452.4|10450.4|10423.4|10421.4|649
1604938200000|2020-11-09 16:10:00|10451.9|10449.9|10431.9|10429.9|10458.4|10456.4|10431.4|10429.4|569
1604938500000|2020-11-09 16:15:00|10432.4|10430.4|10428.9|10426.9|10442.9|10440.9|10417.9|10415.9|910
1604938800000|2020-11-09 16:20:00|10427.9|10425.9|10438.9|10436.9|10438.9|10436.9|10411.4|10409.4|936
1604939100000|2020-11-09 16:25:00|10437.9|10435.9|10423.9|10421.9|10442.4|10440.4|10415.4|10413.4|2498
1604939400000|2020-11-09 16:30:00|10424.9|10422.9|10418.9|10416.9|10432.4|10430.4|10409.9|10407.9|1712
1604939700000|2020-11-09 16:35:00|10416.9|10414.9|10410.4|10408.4|10429.4|10427.4|10410.4|10408.4|496
1604940000000|2020-11-09 16:40:00|10409.9|10407.9|10408.4|10406.4|10418.4|10416.4|10404.4|10402.4|306
1604940300000|2020-11-09 16:45:00|10409.9|10407.9|10393.9|10391.9|10414.9|10412.9|10393.4|10391.4|103
1604940600000|2020-11-09 16:50:00|10393.4|10391.4|10405.4|10403.4|10408.9|10406.9|10383.4|10381.4|307
1604940900000|2020-11-09 16:55:00|10404.9|10402.9|10388.9|10386.9|10407.4|10405.4|10386.9|10384.9|148
1604941200000|2020-11-09 17:00:00|10389.4|10387.4|10397.9|10395.9|10397.9|10395.9|10384.9|10382.9|278
1604941500000|2020-11-09 17:05:00|10398.4|10396.4|10410.9|10408.9|10414.4|10412.4|10395.4|10393.4|145
1604941800000|2020-11-09 17:10:00|10410.4|10408.4|10403.4|10401.4|10410.9|10408.9|10394.9|10392.9|75
1604942100000|2020-11-09 17:15:00|10404.9|10402.9|10404.9|10402.9|10405.4|10403.4|10394.9|10392.9|88
1604942400000|2020-11-09 17:20:00|10404.4|10402.4|10416.4|10414.4|10420.9|10418.9|10403.4|10401.4|155
1604942700000|2020-11-09 17:25:00|10415.9|10413.9|10419.4|10417.4|10423.9|10421.9|10414.9|10412.9|64
1604943000000|2020-11-09 17:30:00|10418.9|10416.9|10430.9|10428.9|10434.9|10432.9|10415.9|10413.9|175
1604943300000|2020-11-09 17:35:00|10430.4|10428.4|10433.4|10431.4|10433.4|10431.4|10422.9|10420.9|21
1604943600000|2020-11-09 17:40:00|10433.9|10431.9|10429.4|10427.4|10433.9|10431.9|10425.9|10423.9|39
1604943900000|2020-11-09 17:45:00|10428.9|10426.9|10427.4|10425.4|10436.4|10434.4|10424.9|10422.9|98
1604944200000|2020-11-09 17:50:00|10427.9|10425.9|10430.9|10428.9|10432.9|10430.9|10425.4|10423.4|33
1604944500000|2020-11-09 17:55:00|10430.4|10428.4|10439.9|10437.9|10441.4|10439.4|10429.4|10427.4|40
1604944800000|2020-11-09 18:00:00|10440.9|10438.9|10435.9|10433.9|10448.9|10446.9|10432.9|10430.9|34
1604945100000|2020-11-09 18:05:00|10436.4|10434.4|10450.9|10448.9|10450.9|10448.9|10435.9|10433.9|27
1604945400000|2020-11-09 18:10:00|10448.9|10446.9|10447.9|10445.9|10450.9|10448.9|10441.9|10439.9|91
1604945700000|2020-11-09 18:15:00|10447.4|10445.4|10437.9|10435.9|10447.4|10445.4|10436.9|10434.9|56
1604946000000|2020-11-09 18:20:00|10437.4|10435.4|10438.9|10436.9|10440.4|10438.4|10433.9|10431.9|28
1604946300000|2020-11-09 18:25:00|10439.4|10437.4|10440.9|10438.9|10441.4|10439.4|10435.9|10433.9|29
1604946600000|2020-11-09 18:30:00|10441.4|10439.4|10438.4|10436.4|10444.4|10442.4|10438.4|10436.4|12
1604946900000|2020-11-09 18:35:00|10438.9|10436.9|10436.4|10434.4|10443.4|10441.4|10435.9|10433.9|37
1604947200000|2020-11-09 18:40:00|10435.9|10433.9|10432.4|10430.4|10436.4|10434.4|10430.9|10428.9|19
1604947500000|2020-11-09 18:45:00|10432.9|10430.9|10434.9|10432.9|10436.9|10434.9|10430.9|10428.9|6
1604947800000|2020-11-09 18:50:00|10434.4|10432.4|10428.4|10426.4|10436.9|10434.9|10426.4|10424.4|21
1604948100000|2020-11-09 18:55:00|10427.9|10425.9|10432.4|10430.4|10434.9|10432.9|10425.4|10423.4|17
1604948400000|2020-11-09 19:00:00|10432.9|10430.9|10422.4|10420.4|10434.4|10432.4|10421.9|10419.9|4
1604948700000|2020-11-09 19:05:00|10421.9|10419.9|10419.4|10417.4|10426.4|10424.4|10418.4|10416.4|20
1604949000000|2020-11-09 19:10:00|10418.9|10416.9|10424.4|10422.4|10424.4|10422.4|10413.9|10411.9|21
1604949300000|2020-11-09 19:15:00|10423.4|10421.4|10423.9|10421.9|10429.4|10427.4|10419.9|10417.9|28
1604949600000|2020-11-09 19:20:00|10422.9|10420.9|10407.4|10405.4|10422.9|10420.9|10404.4|10402.4|22
1604949900000|2020-11-09 19:25:00|10406.9|10404.9|10410.4|10408.4|10416.4|10414.4|10403.9|10401.9|10
1604950200000|2020-11-09 19:30:00|10409.9|10407.9|10405.9|10403.9|10410.4|10408.4|10403.4|10401.4|17
1604950500000|2020-11-09 19:35:00|10406.4|10404.4|10418.4|10416.4|10418.4|10416.4|10405.9|10403.9|4
1604950800000|2020-11-09 19:40:00|10417.9|10415.9|10415.4|10413.4|10419.4|10417.4|10411.4|10409.4|12
1604951100000|2020-11-09 19:45:00|10414.9|10412.9|10413.9|10411.9|10414.9|10412.9|10407.9|10405.9|2
1604951400000|2020-11-09 19:50:00|10412.9|10410.9|10403.4|10401.4|10412.9|10410.9|10399.4|10397.4|5
1604951700000|2020-11-09 19:55:00|10403.9|10401.9|10410.9|10408.9|10413.4|10411.4|10403.9|10401.9|0
1604952000000|2020-11-09 20:00:00|10410.4|10408.4|10418.4|10416.4|10420.4|10418.4|10407.4|10405.4|4
1604952300000|2020-11-09 20:05:00|10417.9|10415.9|10417.4|10415.4|10422.9|10420.9|10410.9|10408.9|10
1604952600000|2020-11-09 20:10:00|10416.9|10414.9|10412.4|10410.4|10419.4|10417.4|10410.9|10408.9|14
1604952900000|2020-11-09 20:15:00|10412.9|10410.9|10416.4|10414.4|10430.9|10428.9|10412.9|10410.9|8
1604953200000|2020-11-09 20:20:00|10415.4|10413.4|10414.9|10412.9|10415.9|10413.9|10409.9|10407.9|23
1604953500000|2020-11-09 20:25:00|10415.9|10413.9|10400.4|10398.4|10416.4|10414.4|10397.4|10395.4|76
1604953800000|2020-11-09 20:30:00|10400.9|10398.9|10409.4|10407.4|10418.4|10416.4|10400.9|10398.9|18
1604954100000|2020-11-09 20:35:00|10409.9|10407.9|10422.4|10420.4|10422.4|10420.4|10406.9|10404.9|32
1604954400000|2020-11-09 20:40:00|10421.4|10419.4|10413.4|10411.4|10421.4|10419.4|10401.4|10399.4|53
1604954700000|2020-11-09 20:45:00|10413.9|10411.9|10408.9|10406.9|10413.9|10411.9|10398.9|10396.9|59
1604955000000|2020-11-09 20:50:00|10408.4|10406.4|10375.9|10373.9|10408.4|10406.4|10373.9|10371.9|101
1604955300000|2020-11-09 20:55:00|10375.4|10373.4|10351.1|10345.1|10375.9|10373.9|10346.9|10342|114
1604955600000|2020-11-09 21:00:00|10351.2|10345.2|10374.4|10368.4|10376.8|10370.8|10351.2|10345.2|2
1604955900000|2020-11-09 21:05:00|10374.7|10368.7|10380.6|10374.6|10385.2|10379.2|10366.8|10360.8|0
1604956200000|2020-11-09 21:10:00|10380.5|10374.5|10371|10365|10383.6|10377.6|10364.9|10358.9|0
1604956500000|2020-11-09 21:15:00|10371.2|10365.2|10372.8|10366.8|10373|10367|10369.6|10363.6|0
1604956800000|2020-11-09 21:20:00|10372.3|10366.3|10372.1|10366.1|10372.3|10366.3|10370.3|10364.3|0
1604957100000|2020-11-09 21:25:00|10372.3|10366.3|10373.7|10367.7|10374.2|10368.2|10371.7|10365.7|0
1604957400000|2020-11-09 21:30:00|10374.1|10368.1|10371.9|10365.9|10374.1|10368.1|10363.5|10357.5|0
1604957700000|2020-11-09 21:35:00|10371.8|10365.8|10355.4|10349.4|10373.6|10367.6|10354.8|10348.8|0
1604958000000|2020-11-09 21:40:00|10355.5|10349.5|10361.9|10355.9|10365.4|10359.4|10349.1|10343.1|0
1604958300000|2020-11-09 21:45:00|10361.8|10355.8|10359|10353|10361.9|10355.9|10350.2|10344.2|0
1604958600000|2020-11-09 21:50:00|10359.7|10353.7|10362.4|10356.4|10366.5|10360.5|10357.3|10351.3|0
1604958900000|2020-11-09 21:55:00|10362.3|10356.3|10361.4|10355.4|10364.3|10358.3|10356.7|10350.7|0
1604959200000|2020-11-09 22:00:00|10360.7|10354.7|10359.1|10353.1|10361|10355|10357.7|10351.7|0
1604959500000|2020-11-09 22:05:00|10359.4|10353.4|10360|10354|10360.5|10354.5|10358.4|10352.4|0
1604959800000|2020-11-09 22:10:00|10359.8|10353.8|10362.3|10356.3|10364.9|10358.9|10359.6|10353.6|0
1604960100000|2020-11-09 22:15:00|10361.6|10355.6|10363.2|10357.2|10363.5|10357.5|10361.6|10355.6|0
1604960400000|2020-11-09 22:20:00|10363.5|10357.5|10365.1|10359.1|10365.5|10359.5|10363.5|10357.5|0
1604960700000|2020-11-09 22:25:00|10365.5|10359.5|10365.3|10359.3|10365.8|10359.8|10364.6|10358.6|0
1604961000000|2020-11-09 22:30:00|10365.5|10359.5|10366.5|10360.5|10367.4|10361.4|10364.9|10358.9|0
1604961300000|2020-11-09 22:35:00|10366|10360|10366.2|10360.2|10366.7|10360.7|10366|10360|0
1604961600000|2020-11-09 22:40:00|10366.7|10360.7|10367.4|10361.4|10367.6|10361.6|10366.7|10360.7|0
1604961900000|2020-11-09 22:45:00|10367.1|10361.1|10366.2|10360.2|10367.4|10361.4|10366.2|10360.2|0
1604962200000|2020-11-09 22:50:00|10366.7|10360.7|10366.2|10360.2|10366.7|10360.7|10366|10360|0
1604962500000|2020-11-09 22:55:00|10366.5|10360.5|10366.9|10360.9|10367.6|10361.6|10365.5|10359.5|0
1604962800000|2020-11-09 23:00:00|10367.8|10361.8|10381.1|10375.1|10381.9|10375.9|10365.6|10359.6|0
1604963100000|2020-11-09 23:05:00|10381.2|10375.2|10374.1|10368.1|10384.1|10378.1|10370.8|10364.8|0
1604963400000|2020-11-09 23:10:00|10374.2|10368.2|10381.1|10375.1|10381.4|10375.4|10372.1|10366.1|0
1604963700000|2020-11-09 23:15:00|10381.2|10375.2|10385.7|10379.7|10386.8|10380.8|10381.1|10375.1|0
1604964000000|2020-11-09 23:20:00|10385.9|10379.9|10396.4|10390.4|10398.5|10392.5|10385.9|10379.9|0
1604964300000|2020-11-09 23:25:00|10396.6|10390.6|10393.9|10387.9|10396.9|10390.9|10392.8|10386.8|0
1604964600000|2020-11-09 23:30:00|10394|10388|10392.3|10386.3|10398.6|10392.6|10388.2|10382.2|0
1604964900000|2020-11-09 23:35:00|10392.4|10386.4|10391.3|10385.3|10395.3|10389.3|10390.7|10384.7|0
1604965200000|2020-11-09 23:40:00|10391.5|10385.5|10389|10383|10391.5|10385.5|10385.2|10379.2|0
1604965500000|2020-11-09 23:45:00|10388.8|10382.8|10384.2|10378.2|10392.3|10386.3|10383.4|10377.4|0
1604965800000|2020-11-09 23:50:00|10384.4|10378.4|10366.5|10360.5|10385.2|10379.2|10366|10360|0
1604966100000|2020-11-09 23:55:00|10366.6|10360.6|10365.8|10359.8|10373.3|10367.3|10362.5|10356.5|0
1604966400000|2020-11-10 00:00:00|10366|10360|10372.2|10366.2|10376|10370|10359.2|10353.2|0
1604966700000|2020-11-10 00:05:00|10372.3|10366.3|10369.8|10363.8|10373.3|10367.3|10362.5|10356.5|0
1604967000000|2020-11-10 00:10:00|10369.5|10363.5|10358.5|10352.5|10370.4|10364.4|10353.3|10347.3|0
1604967300000|2020-11-10 00:15:00|10358.4|10352.4|10310.5|10304.5|10358.4|10352.4|10310.2|10304.2|0
1604967600000|2020-11-10 00:20:00|10310.6|10304.6|10299.1|10293.1|10313.3|10307.3|10299|10293|0
1604967900000|2020-11-10 00:25:00|10299.2|10293.2|10306.7|10300.7|10311.9|10305.9|10298.9|10292.9|0
1604968200000|2020-11-10 00:30:00|10306.6|10300.6|10311.6|10305.6|10316.5|10310.5|10301.5|10295.5|0
1604968500000|2020-11-10 00:35:00|10311.2|10305.2|10321.6|10315.6|10324.2|10318.2|10309.2|10303.2|0
1604968800000|2020-11-10 00:40:00|10321.7|10315.7|10319.1|10313.1|10326.8|10320.8|10319|10313|0
1604969100000|2020-11-10 00:45:00|10319|10313|10324|10318|10324.2|10318.2|10319|10313|0
1604969400000|2020-11-10 00:50:00|10324.1|10318.1|10326.8|10320.8|10326.8|10320.8|10319.1|10313.1|0
1604969700000|2020-11-10 00:55:00|10327.2|10321.2|10328.7|10322.7|10329.3|10323.3|10321.6|10315.6|0
1604970000000|2020-11-10 01:00:00|10327.9|10321.9|10336.7|10330.7|10339.4|10333.4|10326.6|10320.6|0
1604970300000|2020-11-10 01:05:00|10336.6|10330.6|10332.2|10326.2|10339.2|10333.2|10330.3|10324.3|0
1604970600000|2020-11-10 01:10:00|10332.1|10326.1|10330.7|10324.7|10334.6|10328.6|10329.4|10323.4|0
1604970900000|2020-11-10 01:15:00|10330.8|10324.8|10326.6|10320.6|10333|10327|10325.2|10319.2|0
1604971200000|2020-11-10 01:20:00|10326.7|10320.7|10326.9|10320.9|10329.5|10323.5|10319.1|10313.1|0
1604971500000|2020-11-10 01:25:00|10327|10321|10337.1|10331.1|10337.2|10331.2|10327|10321|0
1604971800000|2020-11-10 01:30:00|10337.2|10331.2|10340.3|10334.3|10342.7|10336.7|10332.2|10326.2|0
1604972100000|2020-11-10 01:35:00|10340.2|10334.2|10330.6|10324.6|10343.1|10337.1|10327.9|10321.9|0
1604972400000|2020-11-10 01:40:00|10330.7|10324.7|10340.5|10334.5|10343|10337|10330.4|10324.4|0
1604972700000|2020-11-10 01:45:00|10340.6|10334.6|10344.3|10338.3|10345.6|10339.6|10335.3|10329.3|0
1604973000000|2020-11-10 01:50:00|10344.2|10338.2|10342.8|10336.8|10350.5|10344.5|10342.7|10336.7|0
1604973300000|2020-11-10 01:55:00|10343.2|10337.2|10337.9|10331.9|10345.2|10339.2|10337.8|10331.8|0
1604973600000|2020-11-10 02:00:00|10338|10332|10352.9|10346.9|10353.1|10347.1|10337.9|10331.9|0
1604973900000|2020-11-10 02:05:00|10353|10347|10362.6|10356.6|10365|10359|10352.9|10346.9|0
1604974200000|2020-11-10 02:10:00|10362.7|10356.7|10354.6|10348.6|10362.7|10356.7|10354.6|10348.6|0
1604974500000|2020-11-10 02:15:00|10354.5|10348.5|10352.1|10346.1|10357.1|10351.1|10351.8|10345.8|0
1604974800000|2020-11-10 02:20:00|10352|10346|10345|10339|10353.2|10347.2|10341.2|10335.2|0
1604975100000|2020-11-10 02:25:00|10344.9|10338.9|10336.2|10330.2|10347.6|10341.6|10332.4|10326.4|0
1604975400000|2020-11-10 02:30:00|10336.1|10330.1|10338.1|10332.1|10340.7|10334.7|10332.5|10326.5|0
1604975700000|2020-11-10 02:35:00|10338|10332|10322.6|10316.6|10338.1|10332.1|10317.2|10311.2|0
1604976000000|2020-11-10 02:40:00|10322.5|10316.5|10317.3|10311.3|10325.3|10319.3|10314.8|10308.8|0
1604976300000|2020-11-10 02:45:00|10317.4|10311.4|10319.7|10313.7|10321|10315|10314.6|10308.6|0
1604976600000|2020-11-10 02:50:00|10319.8|10313.8|10301.8|10295.8|10322.4|10316.4|10299|10293|0
1604976900000|2020-11-10 02:55:00|10302.6|10296.6|10293.7|10287.7|10304.3|10298.3|10291.2|10285.2|0
1604977200000|2020-11-10 03:00:00|10293.3|10287.3|10296.5|10290.5|10302.3|10296.3|10290.1|10284.1|0
1604977500000|2020-11-10 03:05:00|10296.6|10290.6|10309.3|10303.3|10311.8|10305.8|10296.6|10290.6|0
1604977800000|2020-11-10 03:10:00|10309.2|10303.2|10314.1|10308.1|10314.3|10308.3|10306.4|10300.4|0
1604978100000|2020-11-10 03:15:00|10314.2|10308.2|10305.2|10299.2|10316.7|10310.7|10301|10295|0
1604978400000|2020-11-10 03:20:00|10305.3|10299.3|10305.9|10299.9|10308.3|10302.3|10302.9|10296.9|0
1604978700000|2020-11-10 03:25:00|10305.8|10299.8|10309.8|10303.8|10312.1|10306.1|10303.2|10297.2|0
1604979000000|2020-11-10 03:30:00|10309.9|10303.9|10304.4|10298.4|10312.4|10306.4|10304.4|10298.4|0
1604979300000|2020-11-10 03:35:00|10304.8|10298.8|10293.8|10287.8|10307.1|10301.1|10288.7|10282.7|0
1604979600000|2020-11-10 03:40:00|10293.4|10287.4|10294|10288|10299.1|10293.1|10291.4|10285.4|0
1604979900000|2020-11-10 03:45:00|10293.6|10287.6|10293|10287|10296.7|10290.7|10283.4|10277.4|0
1604980200000|2020-11-10 03:50:00|10293.1|10287.1|10306.6|10300.6|10307.9|10301.9|10289.1|10283.1|0
1604980500000|2020-11-10 03:55:00|10306.5|10300.5|10306.8|10300.8|10310.6|10304.6|10301.5|10295.5|0
1604980800000|2020-11-10 04:00:00|10306.9|10300.9|10306.7|10300.7|10312.1|10306.1|10305.4|10299.4|0
1604981100000|2020-11-10 04:05:00|10306.6|10300.6|10308.8|10302.8|10309|10303|10299.6|10293.6|0
1604981400000|2020-11-10 04:10:00|10308.9|10302.9|10306.4|10300.4|10311.5|10305.5|10303.7|10297.7|0
1604981700000|2020-11-10 04:15:00|10306.5|10300.5|10309.6|10303.6|10309.6|10303.6|10300.9|10294.9|0
1604982000000|2020-11-10 04:20:00|10309.5|10303.5|10305.4|10299.4|10309.9|10303.9|10303.3|10297.3|0
1604982300000|2020-11-10 04:25:00|10304.6|10298.6|10312.4|10306.4|10312.4|10306.4|10304.3|10298.3|0
1604982600000|2020-11-10 04:30:00|10312.3|10306.3|10312.7|10306.7|10317.7|10311.7|10309.8|10303.8|0
1604982900000|2020-11-10 04:35:00|10312.6|10306.6|10314.8|10308.8|10315.4|10309.4|10311.4|10305.4|0
1604983200000|2020-11-10 04:40:00|10314.9|10308.9|10304.6|10298.6|10317.5|10311.5|10304.6|10298.6|0
1604983500000|2020-11-10 04:45:00|10304.7|10298.7|10300.6|10294.6|10307.3|10301.3|10296.7|10290.7|0
1604983800000|2020-11-10 04:50:00|10300.5|10294.5|10300.2|10294.2|10303.2|10297.2|10297.7|10291.7|0
1604984100000|2020-11-10 04:55:00|10300.1|10294.1|10305.3|10299.3|10305.3|10299.3|10299|10293|0
1604984400000|2020-11-10 05:00:00|10305.4|10299.4|10312.9|10306.9|10312.9|10306.9|10302.7|10296.7|0
1604984700000|2020-11-10 05:05:00|10312.8|10306.8|10320|10314|10333.1|10327.1|10310.1|10304.1|0
1604985000000|2020-11-10 05:10:00|10320.1|10314.1|10325|10319|10325.1|10319.1|10316.4|10310.4|0
1604985300000|2020-11-10 05:15:00|10324.9|10318.9|10330.7|10324.7|10333.3|10327.3|10322.4|10316.4|0
1604985600000|2020-11-10 05:20:00|10330.8|10324.8|10338.3|10332.3|10343.7|10337.7|10329.9|10323.9|0
1604985900000|2020-11-10 05:25:00|10338.4|10332.4|10340.2|10334.2|10342.8|10336.8|10333|10327|0
1604986200000|2020-11-10 05:30:00|10340.3|10334.3|10343|10337|10343|10337|10336.6|10330.6|0
1604986500000|2020-11-10 05:35:00|10343.4|10337.4|10337.4|10331.4|10345.4|10339.4|10336.1|10330.1|0
1604986800000|2020-11-10 05:40:00|10337.8|10331.8|10327.6|10321.6|10338.7|10332.7|10327.6|10321.6|0
1604987100000|2020-11-10 05:45:00|10327.7|10321.7|10324.2|10318.2|10332.7|10326.7|10324.2|10318.2|0
1604987400000|2020-11-10 05:50:00|10323.8|10317.8|10322.8|10316.8|10324.7|10318.7|10317.1|10311.1|0
1604987700000|2020-11-10 05:55:00|10322.7|10316.7|10330.6|10324.6|10331.8|10325.8|10321.5|10315.5|0
1604988000000|2020-11-10 06:00:00|10330.1|10324.1|10337.1|10331.1|10342.4|10336.4|10326.8|10320.8|0
1604988300000|2020-11-10 06:05:00|10337|10331|10340|10334|10342.5|10336.5|10334.4|10328.4|0
1604988600000|2020-11-10 06:10:00|10339.9|10333.9|10334.9|10328.9|10340.1|10334.1|10334.9|10328.9|0
1604988900000|2020-11-10 06:15:00|10335|10329|10331|10325|10337.7|10331.7|10329.7|10323.7|0
1604989200000|2020-11-10 06:20:00|10331.4|10325.4|10327.3|10321.3|10332.6|10326.6|10327.3|10321.3|0
1604989500000|2020-11-10 06:25:00|10327.4|10321.4|10324.1|10318.1|10327.6|10321.6|10324.1|10318.1|0
1604989800000|2020-11-10 06:30:00|10324.2|10318.2|10333|10327|10335.5|10329.5|10324.1|10318.1|0
1604990100000|2020-11-10 06:35:00|10332.9|10326.9|10343.1|10337.1|10343.1|10337.1|10328|10322|0
1604990400000|2020-11-10 06:40:00|10343|10337|10343.7|10337.7|10348.8|10342.8|10338.8|10332.8|0
1604990700000|2020-11-10 06:45:00|10343.6|10337.6|10346.2|10340.2|10351.8|10345.8|10343.6|10337.6|0
1604991000000|2020-11-10 06:50:00|10346.3|10340.3|10357.1|10351.1|10359.5|10353.5|10346.2|10340.2|0
1604991300000|2020-11-10 06:55:00|10357.5|10351.5|10352|10346|10364.3|10358.3|10351.9|10345.9|0
1604991600000|2020-11-10 07:00:00|10367.9|10365.9|10363.9|10361.9|10369.4|10367.4|10352.9|10350.9|225
1604991900000|2020-11-10 07:05:00|10364.4|10362.4|10368.9|10366.9|10375.9|10373.9|10356.9|10354.9|113
1604992200000|2020-11-10 07:10:00|10369.9|10367.9|10377.9|10375.9|10380.9|10378.9|10369.4|10367.4|77
1604992500000|2020-11-10 07:15:00|10378.4|10376.4|10402.4|10400.4|10402.9|10400.9|10375.9|10373.9|198
1604992800000|2020-11-10 07:20:00|10402.9|10400.9|10399.9|10397.9|10402.9|10400.9|10391.4|10389.4|95
1604993100000|2020-11-10 07:25:00|10400.4|10398.4|10406.4|10404.4|10408.9|10406.9|10394.4|10392.4|70
1604993400000|2020-11-10 07:30:00|10405.9|10403.9|10395.4|10393.4|10414.9|10412.9|10395.4|10393.4|99
1604993700000|2020-11-10 07:35:00|10394.4|10392.4|10395.4|10393.4|10400.9|10398.9|10389.9|10387.9|50
1604994000000|2020-11-10 07:40:00|10395.9|10393.9|10404.4|10402.4|10404.9|10402.9|10393.9|10391.9|24
1604994300000|2020-11-10 07:45:00|10403.9|10401.9|10366.9|10364.9|10403.9|10401.9|10366.4|10364.4|33
1604994600000|2020-11-10 07:50:00|10366.4|10364.4|10384.4|10382.4|10385.4|10383.4|10364.9|10362.9|73
1604994900000|2020-11-10 07:55:00|10383.9|10381.9|10374.9|10372.9|10390.4|10388.4|10366.9|10364.9|86
1604995200000|2020-11-10 08:00:00|10378.4|10376.4|10388.4|10386.4|10404.4|10402.4|10367.9|10365.9|1906
1604995500000|2020-11-10 08:05:00|10388.9|10386.9|10388.9|10386.9|10413.9|10411.9|10381.9|10379.9|1208
1604995800000|2020-11-10 08:10:00|10388.4|10386.4|10378.4|10376.4|10396.4|10394.4|10371.4|10369.4|1141
1604996100000|2020-11-10 08:15:00|10377.4|10375.4|10371.4|10369.4|10381.4|10379.4|10356.4|10354.4|1243
1604996400000|2020-11-10 08:20:00|10372.4|10370.4|10414.9|10412.9|10422.9|10420.9|10371.9|10369.9|809
1604996700000|2020-11-10 08:25:00|10414.4|10412.4|10404.4|10402.4|10417.4|10415.4|10395.4|10393.4|563
1604997000000|2020-11-10 08:30:00|10404.9|10402.9|10380.9|10378.9|10405.9|10403.9|10370.4|10368.4|763
1604997300000|2020-11-10 08:35:00|10381.4|10379.4|10356.9|10354.9|10382.4|10380.4|10355.9|10353.9|704
1604997600000|2020-11-10 08:40:00|10356.4|10354.4|10364|10362|10371.4|10369.4|10355|10353|680
1604997900000|2020-11-10 08:45:00|10364.5|10362.5|10364|10362|10369.5|10367.5|10352.5|10350.5|815
1604998200000|2020-11-10 08:50:00|10364.5|10362.5|10363|10361|10375|10373|10358|10356|459
1604998500000|2020-11-10 08:55:00|10363.5|10361.5|10371|10369|10378|10376|10362|10360|569
1604998800000|2020-11-10 09:00:00|10370.5|10368.5|10388.5|10386.5|10390.5|10388.5|10367.5|10365.5|499
1604999100000|2020-11-10 09:05:00|10389|10387|10377.5|10375.5|10391.5|10389.5|10369.5|10367.5|473
1604999400000|2020-11-10 09:10:00|10377|10375|10364.5|10362.5|10378|10376|10361|10359|356
1604999700000|2020-11-10 09:15:00|10364|10362|10377|10375|10380|10378|10364|10362|510
1605000000000|2020-11-10 09:20:00|10377.5|10375.5|10378|10376|10381.5|10379.5|10371.5|10369.5|342
1605000300000|2020-11-10 09:25:00|10378.5|10376.5|10389|10387|10390.5|10388.5|10371|10369|593
1605000600000|2020-11-10 09:30:00|10388.5|10386.5|10369|10367|10388.5|10386.5|10365.5|10363.5|538
1605000900000|2020-11-10 09:35:00|10370|10368|10376|10374|10377.5|10375.5|10366.5|10364.5|301
1605001200000|2020-11-10 09:40:00|10376.5|10374.5|10374|10372|10381|10379|10359.5|10357.5|396
1605001500000|2020-11-10 09:45:00|10375|10373|10397|10395|10397|10395|10375|10373|618
1605001800000|2020-11-10 09:50:00|10396.5|10394.5|10386|10384|10400|10398|10375|10373|858
1605002100000|2020-11-10 09:55:00|10385|10383|10379|10377|10392.5|10390.5|10379|10377|617
1605002400000|2020-11-10 10:00:00|10378.5|10376.5|10379|10377|10386|10384|10373|10371|548
1605002700000|2020-11-10 10:05:00|10379.5|10377.5|10355|10353|10383|10381|10354.5|10352.5|572
1605003000000|2020-11-10 10:10:00|10353|10351|10352|10350|10369|10367|10350|10348|615
1605003300000|2020-11-10 10:15:00|10351|10349|10354.5|10352.5|10359|10357|10346.5|10344.5|412
1605003600000|2020-11-10 10:20:00|10354|10352|10350.5|10348.5|10363|10361|10348|10346|623
1605003900000|2020-11-10 10:25:00|10350|10348|10354.5|10352.5|10360|10358|10348|10346|411
1605004200000|2020-11-10 10:30:00|10355|10353|10355.5|10353.5|10357.5|10355.5|10347|10345|265
1605004500000|2020-11-10 10:35:00|10356|10354|10359|10357|10362|10360|10350.5|10348.5|288
1605004800000|2020-11-10 10:40:00|10358.5|10356.5|10352|10350|10362|10360|10350.5|10348.5|256
1605005100000|2020-11-10 10:45:00|10352.5|10350.5|10345|10343|10358|10356|10337.5|10335.5|353
1605005400000|2020-11-10 10:50:00|10344.5|10342.5|10347|10345|10349.5|10347.5|10339|10337|323
1605005700000|2020-11-10 10:55:00|10347.5|10345.5|10347|10345|10355|10353|10343|10341|343
1605006000000|2020-11-10 11:00:00|10347.5|10345.5|10360.5|10358.5|10361|10359|10339.5|10337.5|326
1605006300000|2020-11-10 11:05:00|10361|10359|10364|10362|10366|10364|10357|10355|365
1605006600000|2020-11-10 11:10:00|10364.5|10362.5|10369|10367|10371.5|10369.5|10361|10359|156
1605006900000|2020-11-10 11:15:00|10368.5|10366.5|10373.5|10371.5|10375|10373|10363|10361|222
1605007200000|2020-11-10 11:20:00|10374|10372|10376|10374|10381|10379|10371|10369|183
1605007500000|2020-11-10 11:25:00|10375|10373|10367|10365|10380|10378|10367|10365|247
1605007800000|2020-11-10 11:30:00|10366|10364|10385|10383|10385.5|10383.5|10362.5|10360.5|284
1605008100000|2020-11-10 11:35:00|10384.5|10382.5|10385|10383|10388|10386|10379|10377|281
1605008400000|2020-11-10 11:40:00|10386|10384|10382.5|10380.5|10386|10384|10378|10376|273
1605008700000|2020-11-10 11:45:00|10382|10380|10381|10379|10386|10384|10378|10376|380
1605009000000|2020-11-10 11:50:00|10380.5|10378.5|10370|10368|10381|10379|10362|10360|423
1605009300000|2020-11-10 11:55:00|10370.5|10368.5|10385|10383|10385|10383|10366.5|10364.5|328
1605009600000|2020-11-10 12:00:00|10384.5|10382.5|10370|10368|10388|10386|10369|10367|452
1605009900000|2020-11-10 12:05:00|10371|10369|10366|10364|10378|10376|10364|10362|212
1605010200000|2020-11-10 12:10:00|10365.5|10363.5|10354|10352|10368|10366|10353.5|10351.5|183
1605010500000|2020-11-10 12:15:00|10353.5|10351.5|10372|10370|10372|10370|10353|10351|183
1605010800000|2020-11-10 12:20:00|10371.5|10369.5|10353|10351|10375|10373|10353|10351|274
1605011100000|2020-11-10 12:25:00|10353.5|10351.5|10361|10359|10361.5|10359.5|10353|10351|173
1605011400000|2020-11-10 12:30:00|10361.5|10359.5|10367|10365|10375|10373|10360.5|10358.5|196
1605011700000|2020-11-10 12:35:00|10366.5|10364.5|10363.5|10361.5|10370|10368|10358|10356|431
1605012000000|2020-11-10 12:40:00|10363.3|10361.3|10354.3|10352.3|10366.3|10364.3|10352.8|10350.8|128
1605012300000|2020-11-10 12:45:00|10354.8|10352.8|10350.8|10348.8|10355.8|10353.8|10344.8|10342.8|206
1605012600000|2020-11-10 12:50:00|10351.3|10349.3|10359.8|10357.8|10361.8|10359.8|10350.8|10348.8|415
1605012900000|2020-11-10 12:55:00|10360.8|10358.8|10344.8|10342.8|10360.8|10358.8|10341.8|10339.8|110
1605013200000|2020-11-10 13:00:00|10344.3|10342.3|10345.3|10343.3|10353.8|10351.8|10343.8|10341.8|358
1605013500000|2020-11-10 13:05:00|10344.8|10342.8|10342.8|10340.8|10349.8|10347.8|10338.8|10336.8|480
1605013800000|2020-11-10 13:10:00|10342.3|10340.3|10330.3|10328.3|10343.8|10341.8|10330.3|10328.3|292
1605014100000|2020-11-10 13:15:00|10329.8|10327.8|10341.3|10339.3|10344.8|10342.8|10328.8|10326.8|288
1605014400000|2020-11-10 13:20:00|10340.8|10338.8|10341.8|10339.8|10344.8|10342.8|10335.3|10333.3|224
1605014700000|2020-11-10 13:25:00|10342.3|10340.3|10350.8|10348.8|10356.8|10354.8|10342.3|10340.3|303
1605015000000|2020-11-10 13:30:00|10350.3|10348.3|10339.3|10337.3|10353.3|10351.3|10337.8|10335.8|209
1605015300000|2020-11-10 13:35:00|10338.8|10336.8|10351.8|10349.8|10356.3|10354.3|10337.3|10335.3|281
1605015600000|2020-11-10 13:40:00|10352.3|10350.3|10326.8|10324.8|10352.3|10350.3|10326.8|10324.8|380
1605015900000|2020-11-10 13:45:00|10326.3|10324.3|10342.3|10340.3|10344.3|10342.3|10324.8|10322.8|416
1605016200000|2020-11-10 13:50:00|10342.8|10340.8|10338.8|10336.8|10353.3|10351.3|10336.3|10334.3|382
1605016500000|2020-11-10 13:55:00|10339.3|10337.3|10347.8|10345.8|10350.8|10348.8|10337.3|10335.3|157
1605016800000|2020-11-10 14:00:00|10345.3|10343.3|10352.8|10350.8|10353.3|10351.3|10338.3|10336.3|399
1605017100000|2020-11-10 14:05:00|10353.3|10351.3|10367.3|10365.3|10380.8|10378.8|10352.3|10350.3|891
1605017400000|2020-11-10 14:10:00|10367.8|10365.8|10352.8|10350.8|10368.3|10366.3|10351.8|10349.8|366
1605017700000|2020-11-10 14:15:00|10353.3|10351.3|10339.8|10337.8|10355.8|10353.8|10333.3|10331.3|654
1605018000000|2020-11-10 14:20:00|10340.3|10338.3|10332.8|10330.8|10340.8|10338.8|10325.3|10323.3|452
1605018300000|2020-11-10 14:25:00|10332.3|10330.3|10354.8|10352.8|10355.3|10353.3|10331.3|10329.3|420
1605018600000|2020-11-10 14:30:00|10355.3|10353.3|10342.3|10340.3|10357.8|10355.8|10341.3|10339.3|505
1605018900000|2020-11-10 14:35:00|10341.8|10339.8|10349.3|10347.3|10353.8|10351.8|10331.8|10329.8|510
1605019200000|2020-11-10 14:40:00|10349.8|10347.8|10355.3|10353.3|10362.8|10360.8|10335.8|10333.8|540
1605019500000|2020-11-10 14:45:00|10353.8|10351.8|10357.8|10355.8|10364.8|10362.8|10341.3|10339.3|529
1605019800000|2020-11-10 14:50:00|10357.3|10355.3|10350.3|10348.3|10363.8|10361.8|10346.8|10344.8|647
1605020100000|2020-11-10 14:55:00|10349.8|10347.8|10361.8|10359.8|10365.3|10363.3|10347.3|10345.3|446
1605020400000|2020-11-10 15:00:00|10360.8|10358.8|10365.3|10363.3|10367.8|10365.8|10352.8|10350.8|766
1605020700000|2020-11-10 15:05:00|10364.8|10362.8|10359.8|10357.8|10370.3|10368.3|10350.8|10348.8|955
1605021000000|2020-11-10 15:10:00|10359.4|10357.4|10361.9|10359.9|10381.9|10379.9|10359.4|10357.4|496
1605021300000|2020-11-10 15:15:00|10362.4|10360.4|10363.9|10361.9|10369.4|10367.4|10358.4|10356.4|783
1605021600000|2020-11-10 15:20:00|10363.4|10361.4|10337.9|10335.9|10364.9|10362.9|10335.9|10333.9|516
1605021900000|2020-11-10 15:25:00|10338.4|10336.4|10328.9|10326.9|10340.9|10338.9|10328.9|10326.9|671
1605022200000|2020-11-10 15:30:00|10327.9|10325.9|10339.9|10337.9|10343.4|10341.4|10324.4|10322.4|526
1605022500000|2020-11-10 15:35:00|10339.4|10337.4|10313.9|10311.9|10343.4|10341.4|10310.4|10308.4|600
1605022800000|2020-11-10 15:40:00|10313.4|10311.4|10323.4|10321.4|10324.4|10322.4|10309.9|10307.9|800
1605023100000|2020-11-10 15:45:00|10324.4|10322.4|10343.4|10341.4|10344.4|10342.4|10321.4|10319.4|624
1605023400000|2020-11-10 15:50:00|10342.4|10340.4|10342.4|10340.4|10352.9|10350.9|10340.9|10338.9|495
1605023700000|2020-11-10 15:55:00|10341.9|10339.9|10328.4|10326.4|10346.4|10344.4|10326.4|10324.4|431
1605024000000|2020-11-10 16:00:00|10328.9|10326.9|10354.4|10352.4|10354.9|10352.9|10327.4|10325.4|496
1605024300000|2020-11-10 16:05:00|10353.9|10351.9|10353.4|10351.4|10357.4|10355.4|10346.4|10344.4|513
1605024600000|2020-11-10 16:10:00|10352.9|10350.9|10355.4|10353.4|10360.4|10358.4|10347.9|10345.9|456
1605024900000|2020-11-10 16:15:00|10354.9|10352.9|10341.9|10339.9|10356.4|10354.4|10336.4|10334.4|920
1605025200000|2020-11-10 16:20:00|10342.4|10340.4|10359.4|10357.4|10361.4|10359.4|10338.9|10336.9|1038
1605025500000|2020-11-10 16:25:00|10360.4|10358.4|10365.4|10363.4|10368.4|10366.4|10351.9|10349.9|2041
1605025800000|2020-11-10 16:30:00|10363.9|10361.9|10334.9|10332.9|10365.4|10363.4|10333.4|10331.4|1131
1605026100000|2020-11-10 16:35:00|10333.9|10331.9|10336.4|10334.4|10340.4|10338.4|10330.9|10328.9|376
1605026400000|2020-11-10 16:40:00|10335.9|10333.9|10343.9|10341.9|10352.4|10350.4|10334.4|10332.4|298
1605026700000|2020-11-10 16:45:00|10344.4|10342.4|10336.4|10334.4|10347.9|10345.9|10331.4|10329.4|878
1605027000000|2020-11-10 16:50:00|10335.9|10333.9|10333.4|10331.4|10338.4|10336.4|10326.4|10324.4|211
1605027300000|2020-11-10 16:55:00|10332.9|10330.9|10341.9|10339.9|10342.4|10340.4|10331.4|10329.4|228
1605027600000|2020-11-10 17:00:00|10342.4|10340.4|10352.9|10350.9|10355.4|10353.4|10336.4|10334.4|125
1605027900000|2020-11-10 17:05:00|10352.4|10350.4|10356.9|10354.9|10359.4|10357.4|10350.4|10348.4|132
1605028200000|2020-11-10 17:10:00|10357.4|10355.4|10367.9|10365.9|10371.4|10369.4|10354.4|10352.4|316
1605028500000|2020-11-10 17:15:00|10368.4|10366.4|10373.4|10371.4|10375.4|10373.4|10366.4|10364.4|67
1605028800000|2020-11-10 17:20:00|10373.9|10371.9|10370.9|10368.9|10375.9|10373.9|10368.9|10366.9|57
1605029100000|2020-11-10 17:25:00|10371.4|10369.4|10359.4|10357.4|10371.4|10369.4|10357.4|10355.4|56
1605029400000|2020-11-10 17:30:00|10359.9|10357.9|10358.9|10356.9|10365.9|10363.9|10358.4|10356.4|47
1605029700000|2020-11-10 17:35:00|10358.4|10356.4|10350.9|10348.9|10359.4|10357.4|10349.4|10347.4|22
1605030000000|2020-11-10 17:40:00|10351.4|10349.4|10353.9|10351.9|10358.4|10356.4|10349.4|10347.4|23
1605030300000|2020-11-10 17:45:00|10354.4|10352.4|10362.9|10360.9|10364.4|10362.4|10351.9|10349.9|26
1605030600000|2020-11-10 17:50:00|10362.4|10360.4|10354.9|10352.9|10364.4|10362.4|10354.9|10352.9|36
1605030900000|2020-11-10 17:55:00|10355.4|10353.4|10353.9|10351.9|10357.4|10355.4|10350.4|10348.4|39
1605031200000|2020-11-10 18:00:00|10353.4|10351.4|10353.9|10351.9|10357.9|10355.9|10350.4|10348.4|32
1605031500000|2020-11-10 18:05:00|10354.4|10352.4|10350.4|10348.4|10354.4|10352.4|10348.4|10346.4|51
1605031800000|2020-11-10 18:10:00|10350.9|10348.9|10344.4|10342.4|10352.9|10350.9|10344.4|10342.4|58
1605032100000|2020-11-10 18:15:00|10344.9|10342.9|10341.9|10339.9|10347.4|10345.4|10341.4|10339.4|23
1605032400000|2020-11-10 18:20:00|10342.4|10340.4|10323.9|10321.9|10342.4|10340.4|10323.4|10321.4|90
1605032700000|2020-11-10 18:25:00|10324.4|10322.4|10326.4|10324.4|10329.9|10327.9|10323.4|10321.4|64
1605033000000|2020-11-10 18:30:00|10325.9|10323.9|10316.4|10314.4|10326.9|10324.9|10315.9|10313.9|54
1605033300000|2020-11-10 18:35:00|10316.9|10314.9|10333.9|10331.9|10333.9|10331.9|10316.9|10314.9|35
1605033600000|2020-11-10 18:40:00|10334.4|10332.4|10338.4|10336.4|10340.9|10338.9|10333.9|10331.9|18
1605033900000|2020-11-10 18:45:00|10338.9|10336.9|10337.4|10335.4|10341.9|10339.9|10336.9|10334.9|21
1605034200000|2020-11-10 18:50:00|10337.9|10335.9|10344.9|10342.9|10344.9|10342.9|10336.9|10334.9|19
1605034500000|2020-11-10 18:55:00|10344.4|10342.4|10346.4|10344.4|10348.9|10346.9|10343.4|10341.4|20
1605034800000|2020-11-10 19:00:00|10345.9|10343.9|10344.4|10342.4|10348.9|10346.9|10342.4|10340.4|15
1605035100000|2020-11-10 19:05:00|10346.9|10344.9|10348.4|10346.4|10349.4|10347.4|10343.9|10341.9|40
1605035400000|2020-11-10 19:10:00|10348.9|10346.9|10349.4|10347.4|10350.9|10348.9|10336.9|10334.9|66
1605035700000|2020-11-10 19:15:00|10350.9|10348.9|10350.9|10348.9|10350.9|10348.9|10344.9|10342.9|41
1605036000000|2020-11-10 19:20:00|10351.4|10349.4|10351.4|10349.4|10355.4|10353.4|10346.9|10344.9|25
1605036300000|2020-11-10 19:25:00|10351.9|10349.9|10345.4|10343.4|10355.9|10353.9|10340.9|10338.9|29
1605036600000|2020-11-10 19:30:00|10344.9|10342.9|10353.4|10351.4|10355.9|10353.9|10343.4|10341.4|6
1605036900000|2020-11-10 19:35:00|10353.9|10351.9|10352.4|10350.4|10357.9|10355.9|10345.4|10343.4|16
1605037200000|2020-11-10 19:40:00|10352.9|10350.9|10345.4|10343.4|10356.4|10354.4|10338.9|10336.9|116
1605037500000|2020-11-10 19:45:00|10345.9|10343.9|10339.9|10337.9|10348.4|10346.4|10338.9|10336.9|47
1605037800000|2020-11-10 19:50:00|10340.9|10338.9|10343.4|10341.4|10350.4|10348.4|10337.9|10335.9|42
1605038100000|2020-11-10 19:55:00|10342.9|10340.9|10344.9|10342.9|10346.4|10344.4|10339.9|10337.9|24
1605038400000|2020-11-10 20:00:00|10344.4|10342.4|10344.4|10342.4|10350.4|10348.4|10341.9|10339.9|7
1605038700000|2020-11-10 20:05:00|10343.9|10341.9|10343.4|10341.4|10348.4|10346.4|10339.9|10337.9|19
1605039000000|2020-11-10 20:10:00|10342.9|10340.9|10337.9|10335.9|10347.9|10345.9|10337.4|10335.4|7
1605039300000|2020-11-10 20:15:00|10338.4|10336.4|10351.4|10349.4|10351.4|10349.4|10338.4|10336.4|7
1605039600000|2020-11-10 20:20:00|10350.4|10348.4|10352.4|10350.4|10356.4|10354.4|10349.9|10347.9|2
1605039900000|2020-11-10 20:25:00|10351.9|10349.9|10351.4|10349.4|10353.4|10351.4|10347.4|10345.4|22
1605040200000|2020-11-10 20:30:00|10351.9|10349.9|10345.9|10343.9|10351.9|10349.9|10343.4|10341.4|12
1605040500000|2020-11-10 20:35:00|10346.4|10344.4|10335.9|10333.9|10347.4|10345.4|10333.9|10331.9|49
1605040800000|2020-11-10 20:40:00|10336.4|10334.4|10348.4|10346.4|10351.9|10349.9|10336.4|10334.4|17
1605041100000|2020-11-10 20:45:00|10348.9|10346.9|10340.4|10338.4|10350.9|10348.9|10338.4|10336.4|46
1605041400000|2020-11-10 20:50:00|10340.9|10338.9|10343.9|10341.9|10346.9|10344.9|10336.4|10334.4|55
1605041700000|2020-11-10 20:55:00|10344.4|10342.4|10333.8|10327.8|10344.9|10342.9|10327.4|10325.4|90
1605042000000|2020-11-10 21:00:00|10333.6|10327.6|10338.8|10332.8|10347.3|10341.3|10333.4|10327.4|0
1605042300000|2020-11-10 21:05:00|10338.9|10332.9|10346.8|10340.8|10348.6|10342.6|10338.9|10332.9|0
1605042600000|2020-11-10 21:10:00|10346.7|10340.7|10344.5|10338.5|10348.1|10342.1|10339|10333|0
1605042900000|2020-11-10 21:15:00|10344.6|10338.6|10342.6|10336.6|10344.6|10338.6|10342.1|10336.1|0
1605043200000|2020-11-10 21:20:00|10342.8|10336.8|10342.6|10336.6|10343|10337|10341.7|10335.7|0
1605043500000|2020-11-10 21:25:00|10342.3|10336.3|10342.1|10336.1|10342.3|10336.3|10340.3|10334.3|0
1605043800000|2020-11-10 21:30:00|10341.4|10335.4|10343.3|10337.3|10344.4|10338.4|10338.7|10332.7|0
1605044100000|2020-11-10 21:35:00|10343.4|10337.4|10346.7|10340.7|10346.7|10340.7|10342.2|10336.2|0
1605044400000|2020-11-10 21:40:00|10346.6|10340.6|10346.2|10340.2|10347.3|10341.3|10345.1|10339.1|0
1605044700000|2020-11-10 21:45:00|10346.3|10340.3|10342.6|10336.6|10346.7|10340.7|10342.6|10336.6|0
1605045000000|2020-11-10 21:50:00|10342.7|10336.7|10341.3|10335.3|10343.7|10337.7|10339.7|10333.7|0
1605045300000|2020-11-10 21:55:00|10341.2|10335.2|10342.9|10336.9|10345.5|10339.5|10338.6|10332.6|0
1605045600000|2020-11-10 22:00:00|10342|10336|10342|10336|10342.5|10336.5|10341.8|10335.8|0
1605045900000|2020-11-10 22:05:00|10342.2|10336.2|10342.2|10336.2|10342.5|10336.5|10342.2|10336.2|0
1605046200000|2020-11-10 22:10:00|10342|10336|10342|10336|10342.2|10336.2|10341.6|10335.6|0
1605046500000|2020-11-10 22:15:00|10342.2|10336.2|10342.2|10336.2|10342.2|10336.2|10342.2|10336.2|0
1605046800000|2020-11-10 22:20:00|10342.5|10336.5|10342.7|10336.7|10342.7|10336.7|10342.2|10336.2|0
1605047100000|2020-11-10 22:25:00|10342.9|10336.9|10342.5|10336.5|10343.6|10337.6|10341.6|10335.6|0
1605047400000|2020-11-10 22:30:00|10342.2|10336.2|10341.8|10335.8|10342.5|10336.5|10341.8|10335.8|0
1605047700000|2020-11-10 22:35:00|10341.4|10335.4|10341.4|10335.4|10341.8|10335.8|10340.7|10334.7|0
1605048000000|2020-11-10 22:40:00|10340.5|10334.5|10340.9|10334.9|10342|10336|10340.5|10334.5|0
1605048300000|2020-11-10 22:45:00|10341.1|10335.1|10340.5|10334.5|10341.1|10335.1|10340.2|10334.2|0
1605048600000|2020-11-10 22:50:00|10339.8|10333.8|10340.2|10334.2|10340.5|10334.5|10339.8|10333.8|0
1605048900000|2020-11-10 22:55:00|10340|10334|10341.4|10335.4|10343.1|10337.1|10340|10334|0
1605049200000|2020-11-10 23:00:00|10341.6|10335.6|10352.7|10346.7|10355.1|10349.1|10341.6|10335.6|0
1605049500000|2020-11-10 23:05:00|10352.5|10346.5|10356.7|10350.7|10358.3|10352.3|10350.3|10344.3|0
1605049800000|2020-11-10 23:10:00|10356.5|10350.5|10352.7|10346.7|10357.8|10351.8|10351.1|10345.1|0
1605050100000|2020-11-10 23:15:00|10352.6|10346.6|10351.1|10345.1|10354.6|10348.6|10350.3|10344.3|0
1605050400000|2020-11-10 23:20:00|10351.3|10345.3|10342.9|10336.9|10352.5|10346.5|10339.7|10333.7|0
1605050700000|2020-11-10 23:25:00|10342.8|10336.8|10347.4|10341.4|10349.8|10343.8|10342.6|10336.6|0
1605051000000|2020-11-10 23:30:00|10347.3|10341.3|10335.7|10329.7|10348.5|10342.5|10334.6|10328.6|0
1605051300000|2020-11-10 23:35:00|10335.8|10329.8|10340.8|10334.8|10342.9|10336.9|10335.8|10329.8|0
1605051600000|2020-11-10 23:40:00|10341|10335|10344|10338|10345.8|10339.8|10338.9|10332.9|0
1605051900000|2020-11-10 23:45:00|10344.2|10338.2|10344|10338|10348.7|10342.7|10342.3|10336.3|0
1605052200000|2020-11-10 23:50:00|10344.7|10338.7|10334.9|10328.9|10344.7|10338.7|10333|10327|0
1605052500000|2020-11-10 23:55:00|10334.6|10328.6|10324.3|10318.3|10336.5|10330.5|10317.9|10311.9|0
1604966400000|2020-11-10 00:00:00|10366|10360|10372.2|10366.2|10376|10370|10359.2|10353.2|0
1604966700000|2020-11-10 00:05:00|10372.3|10366.3|10369.8|10363.8|10373.3|10367.3|10362.5|10356.5|0
1604967000000|2020-11-10 00:10:00|10369.5|10363.5|10358.5|10352.5|10370.4|10364.4|10353.3|10347.3|0
1604967300000|2020-11-10 00:15:00|10358.4|10352.4|10310.5|10304.5|10358.4|10352.4|10310.2|10304.2|0
1604967600000|2020-11-10 00:20:00|10310.6|10304.6|10299.1|10293.1|10313.3|10307.3|10299|10293|0
1604967900000|2020-11-10 00:25:00|10299.2|10293.2|10306.7|10300.7|10311.9|10305.9|10298.9|10292.9|0
1604968200000|2020-11-10 00:30:00|10306.6|10300.6|10311.6|10305.6|10316.5|10310.5|10301.5|10295.5|0
1604968500000|2020-11-10 00:35:00|10311.2|10305.2|10321.6|10315.6|10324.2|10318.2|10309.2|10303.2|0
1604968800000|2020-11-10 00:40:00|10321.7|10315.7|10319.1|10313.1|10326.8|10320.8|10319|10313|0
1604969100000|2020-11-10 00:45:00|10319|10313|10324|10318|10324.2|10318.2|10319|10313|0
1604969400000|2020-11-10 00:50:00|10324.1|10318.1|10326.8|10320.8|10326.8|10320.8|10319.1|10313.1|0
1604969700000|2020-11-10 00:55:00|10327.2|10321.2|10328.7|10322.7|10329.3|10323.3|10321.6|10315.6|0
1604970000000|2020-11-10 01:00:00|10327.9|10321.9|10336.7|10330.7|10339.4|10333.4|10326.6|10320.6|0
1604970300000|2020-11-10 01:05:00|10336.6|10330.6|10332.2|10326.2|10339.2|10333.2|10330.3|10324.3|0
1604970600000|2020-11-10 01:10:00|10332.1|10326.1|10330.7|10324.7|10334.6|10328.6|10329.4|10323.4|0
1604970900000|2020-11-10 01:15:00|10330.8|10324.8|10326.6|10320.6|10333|10327|10325.2|10319.2|0
1604971200000|2020-11-10 01:20:00|10326.7|10320.7|10326.9|10320.9|10329.5|10323.5|10319.1|10313.1|0
1604971500000|2020-11-10 01:25:00|10327|10321|10337.1|10331.1|10337.2|10331.2|10327|10321|0
1604971800000|2020-11-10 01:30:00|10337.2|10331.2|10340.3|10334.3|10342.7|10336.7|10332.2|10326.2|0
1604972100000|2020-11-10 01:35:00|10340.2|10334.2|10330.6|10324.6|10343.1|10337.1|10327.9|10321.9|0
1604972400000|2020-11-10 01:40:00|10330.7|10324.7|10340.5|10334.5|10343|10337|10330.4|10324.4|0
1604972700000|2020-11-10 01:45:00|10340.6|10334.6|10344.3|10338.3|10345.6|10339.6|10335.3|10329.3|0
1604973000000|2020-11-10 01:50:00|10344.2|10338.2|10342.8|10336.8|10350.5|10344.5|10342.7|10336.7|0
1604973300000|2020-11-10 01:55:00|10343.2|10337.2|10337.9|10331.9|10345.2|10339.2|10337.8|10331.8|0
1604973600000|2020-11-10 02:00:00|10338|10332|10352.9|10346.9|10353.1|10347.1|10337.9|10331.9|0
1604973900000|2020-11-10 02:05:00|10353|10347|10362.6|10356.6|10365|10359|10352.9|10346.9|0
1604974200000|2020-11-10 02:10:00|10362.7|10356.7|10354.6|10348.6|10362.7|10356.7|10354.6|10348.6|0
1604974500000|2020-11-10 02:15:00|10354.5|10348.5|10352.1|10346.1|10357.1|10351.1|10351.8|10345.8|0
1604974800000|2020-11-10 02:20:00|10352|10346|10345|10339|10353.2|10347.2|10341.2|10335.2|0
1604975100000|2020-11-10 02:25:00|10344.9|10338.9|10336.2|10330.2|10347.6|10341.6|10332.4|10326.4|0
1604975400000|2020-11-10 02:30:00|10336.1|10330.1|10338.1|10332.1|10340.7|10334.7|10332.5|10326.5|0
1604975700000|2020-11-10 02:35:00|10338|10332|10322.6|10316.6|10338.1|10332.1|10317.2|10311.2|0
1604976000000|2020-11-10 02:40:00|10322.5|10316.5|10317.3|10311.3|10325.3|10319.3|10314.8|10308.8|0
1604976300000|2020-11-10 02:45:00|10317.4|10311.4|10319.7|10313.7|10321|10315|10314.6|10308.6|0
1604976600000|2020-11-10 02:50:00|10319.8|10313.8|10301.8|10295.8|10322.4|10316.4|10299|10293|0
1604976900000|2020-11-10 02:55:00|10302.6|10296.6|10293.7|10287.7|10304.3|10298.3|10291.2|10285.2|0
1604977200000|2020-11-10 03:00:00|10293.3|10287.3|10296.5|10290.5|10302.3|10296.3|10290.1|10284.1|0
1604977500000|2020-11-10 03:05:00|10296.6|10290.6|10309.3|10303.3|10311.8|10305.8|10296.6|10290.6|0
1604977800000|2020-11-10 03:10:00|10309.2|10303.2|10314.1|10308.1|10314.3|10308.3|10306.4|10300.4|0
1604978100000|2020-11-10 03:15:00|10314.2|10308.2|10305.2|10299.2|10316.7|10310.7|10301|10295|0
1604978400000|2020-11-10 03:20:00|10305.3|10299.3|10305.9|10299.9|10308.3|10302.3|10302.9|10296.9|0
1604978700000|2020-11-10 03:25:00|10305.8|10299.8|10309.8|10303.8|10312.1|10306.1|10303.2|10297.2|0
1604979000000|2020-11-10 03:30:00|10309.9|10303.9|10304.4|10298.4|10312.4|10306.4|10304.4|10298.4|0
1604979300000|2020-11-10 03:35:00|10304.8|10298.8|10293.8|10287.8|10307.1|10301.1|10288.7|10282.7|0
1604979600000|2020-11-10 03:40:00|10293.4|10287.4|10294|10288|10299.1|10293.1|10291.4|10285.4|0
1604979900000|2020-11-10 03:45:00|10293.6|10287.6|10293|10287|10296.7|10290.7|10283.4|10277.4|0
1604980200000|2020-11-10 03:50:00|10293.1|10287.1|10306.6|10300.6|10307.9|10301.9|10289.1|10283.1|0
1604980500000|2020-11-10 03:55:00|10306.5|10300.5|10306.8|10300.8|10310.6|10304.6|10301.5|10295.5|0
1604980800000|2020-11-10 04:00:00|10306.9|10300.9|10306.7|10300.7|10312.1|10306.1|10305.4|10299.4|0
1604981100000|2020-11-10 04:05:00|10306.6|10300.6|10308.8|10302.8|10309|10303|10299.6|10293.6|0
1604981400000|2020-11-10 04:10:00|10308.9|10302.9|10306.4|10300.4|10311.5|10305.5|10303.7|10297.7|0
1604981700000|2020-11-10 04:15:00|10306.5|10300.5|10309.6|10303.6|10309.6|10303.6|10300.9|10294.9|0
1604982000000|2020-11-10 04:20:00|10309.5|10303.5|10305.4|10299.4|10309.9|10303.9|10303.3|10297.3|0
1604982300000|2020-11-10 04:25:00|10304.6|10298.6|10312.4|10306.4|10312.4|10306.4|10304.3|10298.3|0
1604982600000|2020-11-10 04:30:00|10312.3|10306.3|10312.7|10306.7|10317.7|10311.7|10309.8|10303.8|0
1604982900000|2020-11-10 04:35:00|10312.6|10306.6|10314.8|10308.8|10315.4|10309.4|10311.4|10305.4|0
1604983200000|2020-11-10 04:40:00|10314.9|10308.9|10304.6|10298.6|10317.5|10311.5|10304.6|10298.6|0
1604983500000|2020-11-10 04:45:00|10304.7|10298.7|10300.6|10294.6|10307.3|10301.3|10296.7|10290.7|0
1604983800000|2020-11-10 04:50:00|10300.5|10294.5|10300.2|10294.2|10303.2|10297.2|10297.7|10291.7|0
1604984100000|2020-11-10 04:55:00|10300.1|10294.1|10305.3|10299.3|10305.3|10299.3|10299|10293|0
1604984400000|2020-11-10 05:00:00|10305.4|10299.4|10312.9|10306.9|10312.9|10306.9|10302.7|10296.7|0
1604984700000|2020-11-10 05:05:00|10312.8|10306.8|10320|10314|10333.1|10327.1|10310.1|10304.1|0
1604985000000|2020-11-10 05:10:00|10320.1|10314.1|10325|10319|10325.1|10319.1|10316.4|10310.4|0
1604985300000|2020-11-10 05:15:00|10324.9|10318.9|10330.7|10324.7|10333.3|10327.3|10322.4|10316.4|0
1604985600000|2020-11-10 05:20:00|10330.8|10324.8|10338.3|10332.3|10343.7|10337.7|10329.9|10323.9|0
1604985900000|2020-11-10 05:25:00|10338.4|10332.4|10340.2|10334.2|10342.8|10336.8|10333|10327|0
1604986200000|2020-11-10 05:30:00|10340.3|10334.3|10343|10337|10343|10337|10336.6|10330.6|0
1604986500000|2020-11-10 05:35:00|10343.4|10337.4|10337.4|10331.4|10345.4|10339.4|10336.1|10330.1|0
1604986800000|2020-11-10 05:40:00|10337.8|10331.8|10327.6|10321.6|10338.7|10332.7|10327.6|10321.6|0
1604987100000|2020-11-10 05:45:00|10327.7|10321.7|10324.2|10318.2|10332.7|10326.7|10324.2|10318.2|0
1604987400000|2020-11-10 05:50:00|10323.8|10317.8|10322.8|10316.8|10324.7|10318.7|10317.1|10311.1|0
1604987700000|2020-11-10 05:55:00|10322.7|10316.7|10330.6|10324.6|10331.8|10325.8|10321.5|10315.5|0
1604988000000|2020-11-10 06:00:00|10330.1|10324.1|10337.1|10331.1|10342.4|10336.4|10326.8|10320.8|0
1604988300000|2020-11-10 06:05:00|10337|10331|10340|10334|10342.5|10336.5|10334.4|10328.4|0
1604988600000|2020-11-10 06:10:00|10339.9|10333.9|10334.9|10328.9|10340.1|10334.1|10334.9|10328.9|0
1604988900000|2020-11-10 06:15:00|10335|10329|10331|10325|10337.7|10331.7|10329.7|10323.7|0
1604989200000|2020-11-10 06:20:00|10331.4|10325.4|10327.3|10321.3|10332.6|10326.6|10327.3|10321.3|0
1604989500000|2020-11-10 06:25:00|10327.4|10321.4|10324.1|10318.1|10327.6|10321.6|10324.1|10318.1|0
1604989800000|2020-11-10 06:30:00|10324.2|10318.2|10333|10327|10335.5|10329.5|10324.1|10318.1|0
1604990100000|2020-11-10 06:35:00|10332.9|10326.9|10343.1|10337.1|10343.1|10337.1|10328|10322|0
1604990400000|2020-11-10 06:40:00|10343|10337|10343.7|10337.7|10348.8|10342.8|10338.8|10332.8|0
1604990700000|2020-11-10 06:45:00|10343.6|10337.6|10346.2|10340.2|10351.8|10345.8|10343.6|10337.6|0
1604991000000|2020-11-10 06:50:00|10346.3|10340.3|10357.1|10351.1|10359.5|10353.5|10346.2|10340.2|0
1604991300000|2020-11-10 06:55:00|10357.5|10351.5|10352|10346|10364.3|10358.3|10351.9|10345.9|0
1604991600000|2020-11-10 07:00:00|10367.9|10365.9|10363.9|10361.9|10369.4|10367.4|10352.9|10350.9|225
1604991900000|2020-11-10 07:05:00|10364.4|10362.4|10368.9|10366.9|10375.9|10373.9|10356.9|10354.9|113
1604992200000|2020-11-10 07:10:00|10369.9|10367.9|10377.9|10375.9|10380.9|10378.9|10369.4|10367.4|77
1604992500000|2020-11-10 07:15:00|10378.4|10376.4|10402.4|10400.4|10402.9|10400.9|10375.9|10373.9|198
1604992800000|2020-11-10 07:20:00|10402.9|10400.9|10399.9|10397.9|10402.9|10400.9|10391.4|10389.4|95
1604993100000|2020-11-10 07:25:00|10400.4|10398.4|10406.4|10404.4|10408.9|10406.9|10394.4|10392.4|70
1604993400000|2020-11-10 07:30:00|10405.9|10403.9|10395.4|10393.4|10414.9|10412.9|10395.4|10393.4|99
1604993700000|2020-11-10 07:35:00|10394.4|10392.4|10395.4|10393.4|10400.9|10398.9|10389.9|10387.9|50
1604994000000|2020-11-10 07:40:00|10395.9|10393.9|10404.4|10402.4|10404.9|10402.9|10393.9|10391.9|24
1604994300000|2020-11-10 07:45:00|10403.9|10401.9|10366.9|10364.9|10403.9|10401.9|10366.4|10364.4|33
1604994600000|2020-11-10 07:50:00|10366.4|10364.4|10384.4|10382.4|10385.4|10383.4|10364.9|10362.9|73
1604994900000|2020-11-10 07:55:00|10383.9|10381.9|10374.9|10372.9|10390.4|10388.4|10366.9|10364.9|86
1604995200000|2020-11-10 08:00:00|10378.4|10376.4|10388.4|10386.4|10404.4|10402.4|10367.9|10365.9|1906
1604995500000|2020-11-10 08:05:00|10388.9|10386.9|10388.9|10386.9|10413.9|10411.9|10381.9|10379.9|1208
1604995800000|2020-11-10 08:10:00|10388.4|10386.4|10378.4|10376.4|10396.4|10394.4|10371.4|10369.4|1141
1604996100000|2020-11-10 08:15:00|10377.4|10375.4|10371.4|10369.4|10381.4|10379.4|10356.4|10354.4|1243
1604996400000|2020-11-10 08:20:00|10372.4|10370.4|10414.9|10412.9|10422.9|10420.9|10371.9|10369.9|809
1604996700000|2020-11-10 08:25:00|10414.4|10412.4|10404.4|10402.4|10417.4|10415.4|10395.4|10393.4|563
1604997000000|2020-11-10 08:30:00|10404.9|10402.9|10380.9|10378.9|10405.9|10403.9|10370.4|10368.4|763
1604997300000|2020-11-10 08:35:00|10381.4|10379.4|10356.9|10354.9|10382.4|10380.4|10355.9|10353.9|704
1604997600000|2020-11-10 08:40:00|10356.4|10354.4|10364|10362|10371.4|10369.4|10355|10353|680
1604997900000|2020-11-10 08:45:00|10364.5|10362.5|10364|10362|10369.5|10367.5|10352.5|10350.5|815
1604998200000|2020-11-10 08:50:00|10364.5|10362.5|10363|10361|10375|10373|10358|10356|459
1604998500000|2020-11-10 08:55:00|10363.5|10361.5|10371|10369|10378|10376|10362|10360|569
1604998800000|2020-11-10 09:00:00|10370.5|10368.5|10388.5|10386.5|10390.5|10388.5|10367.5|10365.5|499
1604999100000|2020-11-10 09:05:00|10389|10387|10377.5|10375.5|10391.5|10389.5|10369.5|10367.5|473
1604999400000|2020-11-10 09:10:00|10377|10375|10364.5|10362.5|10378|10376|10361|10359|356
1604999700000|2020-11-10 09:15:00|10364|10362|10377|10375|10380|10378|10364|10362|510
1605000000000|2020-11-10 09:20:00|10377.5|10375.5|10378|10376|10381.5|10379.5|10371.5|10369.5|342
1605000300000|2020-11-10 09:25:00|10378.5|10376.5|10389|10387|10390.5|10388.5|10371|10369|593
1605000600000|2020-11-10 09:30:00|10388.5|10386.5|10369|10367|10388.5|10386.5|10365.5|10363.5|538
1605000900000|2020-11-10 09:35:00|10370|10368|10376|10374|10377.5|10375.5|10366.5|10364.5|301
1605001200000|2020-11-10 09:40:00|10376.5|10374.5|10374|10372|10381|10379|10359.5|10357.5|396
1605001500000|2020-11-10 09:45:00|10375|10373|10397|10395|10397|10395|10375|10373|618
1605001800000|2020-11-10 09:50:00|10396.5|10394.5|10386|10384|10400|10398|10375|10373|858
1605002100000|2020-11-10 09:55:00|10385|10383|10379|10377|10392.5|10390.5|10379|10377|617
1605002400000|2020-11-10 10:00:00|10378.5|10376.5|10379|10377|10386|10384|10373|10371|548
1605002700000|2020-11-10 10:05:00|10379.5|10377.5|10355|10353|10383|10381|10354.5|10352.5|572
1605003000000|2020-11-10 10:10:00|10353|10351|10352|10350|10369|10367|10350|10348|615
1605003300000|2020-11-10 10:15:00|10351|10349|10354.5|10352.5|10359|10357|10346.5|10344.5|412
1605003600000|2020-11-10 10:20:00|10354|10352|10350.5|10348.5|10363|10361|10348|10346|623
1605003900000|2020-11-10 10:25:00|10350|10348|10354.5|10352.5|10360|10358|10348|10346|411
1605004200000|2020-11-10 10:30:00|10355|10353|10355.5|10353.5|10357.5|10355.5|10347|10345|265
1605004500000|2020-11-10 10:35:00|10356|10354|10359|10357|10362|10360|10350.5|10348.5|288
1605004800000|2020-11-10 10:40:00|10358.5|10356.5|10352|10350|10362|10360|10350.5|10348.5|256
1605005100000|2020-11-10 10:45:00|10352.5|10350.5|10345|10343|10358|10356|10337.5|10335.5|353
1605005400000|2020-11-10 10:50:00|10344.5|10342.5|10347|10345|10349.5|10347.5|10339|10337|323
1605005700000|2020-11-10 10:55:00|10347.5|10345.5|10347|10345|10355|10353|10343|10341|343
1605006000000|2020-11-10 11:00:00|10347.5|10345.5|10360.5|10358.5|10361|10359|10339.5|10337.5|326
1605006300000|2020-11-10 11:05:00|10361|10359|10364|10362|10366|10364|10357|10355|365
1605006600000|2020-11-10 11:10:00|10364.5|10362.5|10369|10367|10371.5|10369.5|10361|10359|156
1605006900000|2020-11-10 11:15:00|10368.5|10366.5|10373.5|10371.5|10375|10373|10363|10361|222
1605007200000|2020-11-10 11:20:00|10374|10372|10376|10374|10381|10379|10371|10369|183
1605007500000|2020-11-10 11:25:00|10375|10373|10367|10365|10380|10378|10367|10365|247
1605007800000|2020-11-10 11:30:00|10366|10364|10385|10383|10385.5|10383.5|10362.5|10360.5|284
1605008100000|2020-11-10 11:35:00|10384.5|10382.5|10385|10383|10388|10386|10379|10377|281
1605008400000|2020-11-10 11:40:00|10386|10384|10382.5|10380.5|10386|10384|10378|10376|273
1605008700000|2020-11-10 11:45:00|10382|10380|10381|10379|10386|10384|10378|10376|380
1605009000000|2020-11-10 11:50:00|10380.5|10378.5|10370|10368|10381|10379|10362|10360|423
1605009300000|2020-11-10 11:55:00|10370.5|10368.5|10385|10383|10385|10383|10366.5|10364.5|328
1605009600000|2020-11-10 12:00:00|10384.5|10382.5|10370|10368|10388|10386|10369|10367|452
1605009900000|2020-11-10 12:05:00|10371|10369|10366|10364|10378|10376|10364|10362|212
1605010200000|2020-11-10 12:10:00|10365.5|10363.5|10354|10352|10368|10366|10353.5|10351.5|183
1605010500000|2020-11-10 12:15:00|10353.5|10351.5|10372|10370|10372|10370|10353|10351|183
1605010800000|2020-11-10 12:20:00|10371.5|10369.5|10353|10351|10375|10373|10353|10351|274
1605011100000|2020-11-10 12:25:00|10353.5|10351.5|10361|10359|10361.5|10359.5|10353|10351|173
1605011400000|2020-11-10 12:30:00|10361.5|10359.5|10367|10365|10375|10373|10360.5|10358.5|196
1605011700000|2020-11-10 12:35:00|10366.5|10364.5|10363.5|10361.5|10370|10368|10358|10356|431
1605012000000|2020-11-10 12:40:00|10363.3|10361.3|10354.3|10352.3|10366.3|10364.3|10352.8|10350.8|128
1605012300000|2020-11-10 12:45:00|10354.8|10352.8|10350.8|10348.8|10355.8|10353.8|10344.8|10342.8|206
1605012600000|2020-11-10 12:50:00|10351.3|10349.3|10359.8|10357.8|10361.8|10359.8|10350.8|10348.8|415
1605012900000|2020-11-10 12:55:00|10360.8|10358.8|10344.8|10342.8|10360.8|10358.8|10341.8|10339.8|110
1605013200000|2020-11-10 13:00:00|10344.3|10342.3|10345.3|10343.3|10353.8|10351.8|10343.8|10341.8|358
1605013500000|2020-11-10 13:05:00|10344.8|10342.8|10342.8|10340.8|10349.8|10347.8|10338.8|10336.8|480
1605013800000|2020-11-10 13:10:00|10342.3|10340.3|10330.3|10328.3|10343.8|10341.8|10330.3|10328.3|292
1605014100000|2020-11-10 13:15:00|10329.8|10327.8|10341.3|10339.3|10344.8|10342.8|10328.8|10326.8|288
1605014400000|2020-11-10 13:20:00|10340.8|10338.8|10341.8|10339.8|10344.8|10342.8|10335.3|10333.3|224
1605014700000|2020-11-10 13:25:00|10342.3|10340.3|10350.8|10348.8|10356.8|10354.8|10342.3|10340.3|303
1605015000000|2020-11-10 13:30:00|10350.3|10348.3|10339.3|10337.3|10353.3|10351.3|10337.8|10335.8|209
1605015300000|2020-11-10 13:35:00|10338.8|10336.8|10351.8|10349.8|10356.3|10354.3|10337.3|10335.3|281
1605015600000|2020-11-10 13:40:00|10352.3|10350.3|10326.8|10324.8|10352.3|10350.3|10326.8|10324.8|380
1605015900000|2020-11-10 13:45:00|10326.3|10324.3|10342.3|10340.3|10344.3|10342.3|10324.8|10322.8|416
1605016200000|2020-11-10 13:50:00|10342.8|10340.8|10338.8|10336.8|10353.3|10351.3|10336.3|10334.3|382
1605016500000|2020-11-10 13:55:00|10339.3|10337.3|10347.8|10345.8|10350.8|10348.8|10337.3|10335.3|157
1605016800000|2020-11-10 14:00:00|10345.3|10343.3|10352.8|10350.8|10353.3|10351.3|10338.3|10336.3|399
1605017100000|2020-11-10 14:05:00|10353.3|10351.3|10367.3|10365.3|10380.8|10378.8|10352.3|10350.3|891
1605017400000|2020-11-10 14:10:00|10367.8|10365.8|10352.8|10350.8|10368.3|10366.3|10351.8|10349.8|366
1605017700000|2020-11-10 14:15:00|10353.3|10351.3|10339.8|10337.8|10355.8|10353.8|10333.3|10331.3|654
1605018000000|2020-11-10 14:20:00|10340.3|10338.3|10332.8|10330.8|10340.8|10338.8|10325.3|10323.3|452
1605018300000|2020-11-10 14:25:00|10332.3|10330.3|10354.8|10352.8|10355.3|10353.3|10331.3|10329.3|420
1605018600000|2020-11-10 14:30:00|10355.3|10353.3|10342.3|10340.3|10357.8|10355.8|10341.3|10339.3|505
1605018900000|2020-11-10 14:35:00|10341.8|10339.8|10349.3|10347.3|10353.8|10351.8|10331.8|10329.8|510
1605019200000|2020-11-10 14:40:00|10349.8|10347.8|10355.3|10353.3|10362.8|10360.8|10335.8|10333.8|540
1605019500000|2020-11-10 14:45:00|10353.8|10351.8|10357.8|10355.8|10364.8|10362.8|10341.3|10339.3|529
1605019800000|2020-11-10 14:50:00|10357.3|10355.3|10350.3|10348.3|10363.8|10361.8|10346.8|10344.8|647
1605020100000|2020-11-10 14:55:00|10349.8|10347.8|10361.8|10359.8|10365.3|10363.3|10347.3|10345.3|446
1605020400000|2020-11-10 15:00:00|10360.8|10358.8|10365.3|10363.3|10367.8|10365.8|10352.8|10350.8|766
1605020700000|2020-11-10 15:05:00|10364.8|10362.8|10359.8|10357.8|10370.3|10368.3|10350.8|10348.8|955
1605021000000|2020-11-10 15:10:00|10359.4|10357.4|10361.9|10359.9|10381.9|10379.9|10359.4|10357.4|496
1605021300000|2020-11-10 15:15:00|10362.4|10360.4|10363.9|10361.9|10369.4|10367.4|10358.4|10356.4|783
1605021600000|2020-11-10 15:20:00|10363.4|10361.4|10337.9|10335.9|10364.9|10362.9|10335.9|10333.9|516
1605021900000|2020-11-10 15:25:00|10338.4|10336.4|10328.9|10326.9|10340.9|10338.9|10328.9|10326.9|671
1605022200000|2020-11-10 15:30:00|10327.9|10325.9|10339.9|10337.9|10343.4|10341.4|10324.4|10322.4|526
1605022500000|2020-11-10 15:35:00|10339.4|10337.4|10313.9|10311.9|10343.4|10341.4|10310.4|10308.4|600
1605022800000|2020-11-10 15:40:00|10313.4|10311.4|10323.4|10321.4|10324.4|10322.4|10309.9|10307.9|800
1605023100000|2020-11-10 15:45:00|10324.4|10322.4|10343.4|10341.4|10344.4|10342.4|10321.4|10319.4|624
1605023400000|2020-11-10 15:50:00|10342.4|10340.4|10342.4|10340.4|10352.9|10350.9|10340.9|10338.9|495
1605023700000|2020-11-10 15:55:00|10341.9|10339.9|10328.4|10326.4|10346.4|10344.4|10326.4|10324.4|431
1605024000000|2020-11-10 16:00:00|10328.9|10326.9|10354.4|10352.4|10354.9|10352.9|10327.4|10325.4|496
1605024300000|2020-11-10 16:05:00|10353.9|10351.9|10353.4|10351.4|10357.4|10355.4|10346.4|10344.4|513
1605024600000|2020-11-10 16:10:00|10352.9|10350.9|10355.4|10353.4|10360.4|10358.4|10347.9|10345.9|456
1605024900000|2020-11-10 16:15:00|10354.9|10352.9|10341.9|10339.9|10356.4|10354.4|10336.4|10334.4|920
1605025200000|2020-11-10 16:20:00|10342.4|10340.4|10359.4|10357.4|10361.4|10359.4|10338.9|10336.9|1038
1605025500000|2020-11-10 16:25:00|10360.4|10358.4|10365.4|10363.4|10368.4|10366.4|10351.9|10349.9|2041
1605025800000|2020-11-10 16:30:00|10363.9|10361.9|10334.9|10332.9|10365.4|10363.4|10333.4|10331.4|1131
1605026100000|2020-11-10 16:35:00|10333.9|10331.9|10336.4|10334.4|10340.4|10338.4|10330.9|10328.9|376
1605026400000|2020-11-10 16:40:00|10335.9|10333.9|10343.9|10341.9|10352.4|10350.4|10334.4|10332.4|298
1605026700000|2020-11-10 16:45:00|10344.4|10342.4|10336.4|10334.4|10347.9|10345.9|10331.4|10329.4|878
1605027000000|2020-11-10 16:50:00|10335.9|10333.9|10333.4|10331.4|10338.4|10336.4|10326.4|10324.4|211
1605027300000|2020-11-10 16:55:00|10332.9|10330.9|10341.9|10339.9|10342.4|10340.4|10331.4|10329.4|228
1605027600000|2020-11-10 17:00:00|10342.4|10340.4|10352.9|10350.9|10355.4|10353.4|10336.4|10334.4|125
1605027900000|2020-11-10 17:05:00|10352.4|10350.4|10356.9|10354.9|10359.4|10357.4|10350.4|10348.4|132
1605028200000|2020-11-10 17:10:00|10357.4|10355.4|10367.9|10365.9|10371.4|10369.4|10354.4|10352.4|316
1605028500000|2020-11-10 17:15:00|10368.4|10366.4|10373.4|10371.4|10375.4|10373.4|10366.4|10364.4|67
1605028800000|2020-11-10 17:20:00|10373.9|10371.9|10370.9|10368.9|10375.9|10373.9|10368.9|10366.9|57
1605029100000|2020-11-10 17:25:00|10371.4|10369.4|10359.4|10357.4|10371.4|10369.4|10357.4|10355.4|56
1605029400000|2020-11-10 17:30:00|10359.9|10357.9|10358.9|10356.9|10365.9|10363.9|10358.4|10356.4|47
1605029700000|2020-11-10 17:35:00|10358.4|10356.4|10350.9|10348.9|10359.4|10357.4|10349.4|10347.4|22
1605030000000|2020-11-10 17:40:00|10351.4|10349.4|10353.9|10351.9|10358.4|10356.4|10349.4|10347.4|23
1605030300000|2020-11-10 17:45:00|10354.4|10352.4|10362.9|10360.9|10364.4|10362.4|10351.9|10349.9|26
1605030600000|2020-11-10 17:50:00|10362.4|10360.4|10354.9|10352.9|10364.4|10362.4|10354.9|10352.9|36
1605030900000|2020-11-10 17:55:00|10355.4|10353.4|10353.9|10351.9|10357.4|10355.4|10350.4|10348.4|39
1605031200000|2020-11-10 18:00:00|10353.4|10351.4|10353.9|10351.9|10357.9|10355.9|10350.4|10348.4|32
1605031500000|2020-11-10 18:05:00|10354.4|10352.4|10350.4|10348.4|10354.4|10352.4|10348.4|10346.4|51
1605031800000|2020-11-10 18:10:00|10350.9|10348.9|10344.4|10342.4|10352.9|10350.9|10344.4|10342.4|58
1605032100000|2020-11-10 18:15:00|10344.9|10342.9|10341.9|10339.9|10347.4|10345.4|10341.4|10339.4|23
1605032400000|2020-11-10 18:20:00|10342.4|10340.4|10323.9|10321.9|10342.4|10340.4|10323.4|10321.4|90
1605032700000|2020-11-10 18:25:00|10324.4|10322.4|10326.4|10324.4|10329.9|10327.9|10323.4|10321.4|64
1605033000000|2020-11-10 18:30:00|10325.9|10323.9|10316.4|10314.4|10326.9|10324.9|10315.9|10313.9|54
1605033300000|2020-11-10 18:35:00|10316.9|10314.9|10333.9|10331.9|10333.9|10331.9|10316.9|10314.9|35
1605033600000|2020-11-10 18:40:00|10334.4|10332.4|10338.4|10336.4|10340.9|10338.9|10333.9|10331.9|18
1605033900000|2020-11-10 18:45:00|10338.9|10336.9|10337.4|10335.4|10341.9|10339.9|10336.9|10334.9|21
1605034200000|2020-11-10 18:50:00|10337.9|10335.9|10344.9|10342.9|10344.9|10342.9|10336.9|10334.9|19
1605034500000|2020-11-10 18:55:00|10344.4|10342.4|10346.4|10344.4|10348.9|10346.9|10343.4|10341.4|20
1605034800000|2020-11-10 19:00:00|10345.9|10343.9|10344.4|10342.4|10348.9|10346.9|10342.4|10340.4|15
1605035100000|2020-11-10 19:05:00|10346.9|10344.9|10348.4|10346.4|10349.4|10347.4|10343.9|10341.9|40
1605035400000|2020-11-10 19:10:00|10348.9|10346.9|10349.4|10347.4|10350.9|10348.9|10336.9|10334.9|66
1605035700000|2020-11-10 19:15:00|10350.9|10348.9|10350.9|10348.9|10350.9|10348.9|10344.9|10342.9|41
1605036000000|2020-11-10 19:20:00|10351.4|10349.4|10351.4|10349.4|10355.4|10353.4|10346.9|10344.9|25
1605036300000|2020-11-10 19:25:00|10351.9|10349.9|10345.4|10343.4|10355.9|10353.9|10340.9|10338.9|29
1605036600000|2020-11-10 19:30:00|10344.9|10342.9|10353.4|10351.4|10355.9|10353.9|10343.4|10341.4|6
1605036900000|2020-11-10 19:35:00|10353.9|10351.9|10352.4|10350.4|10357.9|10355.9|10345.4|10343.4|16
1605037200000|2020-11-10 19:40:00|10352.9|10350.9|10345.4|10343.4|10356.4|10354.4|10338.9|10336.9|116
1605037500000|2020-11-10 19:45:00|10345.9|10343.9|10339.9|10337.9|10348.4|10346.4|10338.9|10336.9|47
1605037800000|2020-11-10 19:50:00|10340.9|10338.9|10343.4|10341.4|10350.4|10348.4|10337.9|10335.9|42
1605038100000|2020-11-10 19:55:00|10342.9|10340.9|10344.9|10342.9|10346.4|10344.4|10339.9|10337.9|24
1605038400000|2020-11-10 20:00:00|10344.4|10342.4|10344.4|10342.4|10350.4|10348.4|10341.9|10339.9|7
1605038700000|2020-11-10 20:05:00|10343.9|10341.9|10343.4|10341.4|10348.4|10346.4|10339.9|10337.9|19
1605039000000|2020-11-10 20:10:00|10342.9|10340.9|10337.9|10335.9|10347.9|10345.9|10337.4|10335.4|7
1605039300000|2020-11-10 20:15:00|10338.4|10336.4|10351.4|10349.4|10351.4|10349.4|10338.4|10336.4|7
1605039600000|2020-11-10 20:20:00|10350.4|10348.4|10352.4|10350.4|10356.4|10354.4|10349.9|10347.9|2
1605039900000|2020-11-10 20:25:00|10351.9|10349.9|10351.4|10349.4|10353.4|10351.4|10347.4|10345.4|22
1605040200000|2020-11-10 20:30:00|10351.9|10349.9|10345.9|10343.9|10351.9|10349.9|10343.4|10341.4|12
1605040500000|2020-11-10 20:35:00|10346.4|10344.4|10335.9|10333.9|10347.4|10345.4|10333.9|10331.9|49
1605040800000|2020-11-10 20:40:00|10336.4|10334.4|10348.4|10346.4|10351.9|10349.9|10336.4|10334.4|17
1605041100000|2020-11-10 20:45:00|10348.9|10346.9|10340.4|10338.4|10350.9|10348.9|10338.4|10336.4|46
1605041400000|2020-11-10 20:50:00|10340.9|10338.9|10343.9|10341.9|10346.9|10344.9|10336.4|10334.4|55
1605041700000|2020-11-10 20:55:00|10344.4|10342.4|10333.8|10327.8|10344.9|10342.9|10327.4|10325.4|90
1605042000000|2020-11-10 21:00:00|10333.6|10327.6|10338.8|10332.8|10347.3|10341.3|10333.4|10327.4|0
1605042300000|2020-11-10 21:05:00|10338.9|10332.9|10346.8|10340.8|10348.6|10342.6|10338.9|10332.9|0
1605042600000|2020-11-10 21:10:00|10346.7|10340.7|10344.5|10338.5|10348.1|10342.1|10339|10333|0
1605042900000|2020-11-10 21:15:00|10344.6|10338.6|10342.6|10336.6|10344.6|10338.6|10342.1|10336.1|0
1605043200000|2020-11-10 21:20:00|10342.8|10336.8|10342.6|10336.6|10343|10337|10341.7|10335.7|0
1605043500000|2020-11-10 21:25:00|10342.3|10336.3|10342.1|10336.1|10342.3|10336.3|10340.3|10334.3|0
1605043800000|2020-11-10 21:30:00|10341.4|10335.4|10343.3|10337.3|10344.4|10338.4|10338.7|10332.7|0
1605044100000|2020-11-10 21:35:00|10343.4|10337.4|10346.7|10340.7|10346.7|10340.7|10342.2|10336.2|0
1605044400000|2020-11-10 21:40:00|10346.6|10340.6|10346.2|10340.2|10347.3|10341.3|10345.1|10339.1|0
1605044700000|2020-11-10 21:45:00|10346.3|10340.3|10342.6|10336.6|10346.7|10340.7|10342.6|10336.6|0
1605045000000|2020-11-10 21:50:00|10342.7|10336.7|10341.3|10335.3|10343.7|10337.7|10339.7|10333.7|0
1605045300000|2020-11-10 21:55:00|10341.2|10335.2|10342.9|10336.9|10345.5|10339.5|10338.6|10332.6|0
1605045600000|2020-11-10 22:00:00|10342|10336|10342|10336|10342.5|10336.5|10341.8|10335.8|0
1605045900000|2020-11-10 22:05:00|10342.2|10336.2|10342.2|10336.2|10342.5|10336.5|10342.2|10336.2|0
1605046200000|2020-11-10 22:10:00|10342|10336|10342|10336|10342.2|10336.2|10341.6|10335.6|0
1605046500000|2020-11-10 22:15:00|10342.2|10336.2|10342.2|10336.2|10342.2|10336.2|10342.2|10336.2|0
1605046800000|2020-11-10 22:20:00|10342.5|10336.5|10342.7|10336.7|10342.7|10336.7|10342.2|10336.2|0
1605047100000|2020-11-10 22:25:00|10342.9|10336.9|10342.5|10336.5|10343.6|10337.6|10341.6|10335.6|0
1605047400000|2020-11-10 22:30:00|10342.2|10336.2|10341.8|10335.8|10342.5|10336.5|10341.8|10335.8|0
1605047700000|2020-11-10 22:35:00|10341.4|10335.4|10341.4|10335.4|10341.8|10335.8|10340.7|10334.7|0
1605048000000|2020-11-10 22:40:00|10340.5|10334.5|10340.9|10334.9|10342|10336|10340.5|10334.5|0
1605048300000|2020-11-10 22:45:00|10341.1|10335.1|10340.5|10334.5|10341.1|10335.1|10340.2|10334.2|0
1605048600000|2020-11-10 22:50:00|10339.8|10333.8|10340.2|10334.2|10340.5|10334.5|10339.8|10333.8|0
1605048900000|2020-11-10 22:55:00|10340|10334|10341.4|10335.4|10343.1|10337.1|10340|10334|0
1605049200000|2020-11-10 23:00:00|10341.6|10335.6|10352.7|10346.7|10355.1|10349.1|10341.6|10335.6|0
1605049500000|2020-11-10 23:05:00|10352.5|10346.5|10356.7|10350.7|10358.3|10352.3|10350.3|10344.3|0
1605049800000|2020-11-10 23:10:00|10356.5|10350.5|10352.7|10346.7|10357.8|10351.8|10351.1|10345.1|0
1605050100000|2020-11-10 23:15:00|10352.6|10346.6|10351.1|10345.1|10354.6|10348.6|10350.3|10344.3|0
1605050400000|2020-11-10 23:20:00|10351.3|10345.3|10342.9|10336.9|10352.5|10346.5|10339.7|10333.7|0
1605050700000|2020-11-10 23:25:00|10342.8|10336.8|10347.4|10341.4|10349.8|10343.8|10342.6|10336.6|0
1605051000000|2020-11-10 23:30:00|10347.3|10341.3|10335.7|10329.7|10348.5|10342.5|10334.6|10328.6|0
1605051300000|2020-11-10 23:35:00|10335.8|10329.8|10340.8|10334.8|10342.9|10336.9|10335.8|10329.8|0
1605051600000|2020-11-10 23:40:00|10341|10335|10344|10338|10345.8|10339.8|10338.9|10332.9|0
1605051900000|2020-11-10 23:45:00|10344.2|10338.2|10344|10338|10348.7|10342.7|10342.3|10336.3|0
1605052200000|2020-11-10 23:50:00|10344.7|10338.7|10334.9|10328.9|10344.7|10338.7|10333|10327|0
1605052500000|2020-11-10 23:55:00|10334.6|10328.6|10324.3|10318.3|10336.5|10330.5|10317.9|10311.9|0
1605052800000|2020-11-11 00:00:00|10324.2|10318.2|10314|10308|10331.7|10325.7|10311.6|10305.6|0
1605053100000|2020-11-11 00:05:00|10313.8|10307.8|10312.1|10306.1|10322|10316|10309.2|10303.2|0
1605053400000|2020-11-11 00:10:00|10312.2|10306.2|10316.4|10310.4|10320.4|10314.4|10312.1|10306.1|0
1605053700000|2020-11-11 00:15:00|10316.5|10310.5|10321.8|10315.8|10326.6|10320.6|10313.6|10307.6|0
1605054000000|2020-11-11 00:20:00|10321|10315|10317.8|10311.8|10325.1|10319.1|10317.8|10311.8|0
1605054300000|2020-11-11 00:25:00|10317.6|10311.6|10313.4|10307.4|10320.3|10314.3|10308.5|10302.5|0
1605054600000|2020-11-11 00:30:00|10313.5|10307.5|10309.4|10303.4|10313.9|10307.9|10306.2|10300.2|0
1605054900000|2020-11-11 00:35:00|10309.3|10303.3|10307.5|10301.5|10312.1|10306.1|10307.1|10301.1|0
1605055200000|2020-11-11 00:40:00|10307.6|10301.6|10309.7|10303.7|10310.2|10304.2|10307.2|10301.2|0
1605055500000|2020-11-11 00:45:00|10309.8|10303.8|10304|10298|10312.3|10306.3|10304|10298|0
1605055800000|2020-11-11 00:50:00|10302.5|10296.5|10300.1|10294.1|10305.1|10299.1|10297.7|10291.7|0
1605056100000|2020-11-11 00:55:00|10300|10294|10297.8|10291.8|10302.4|10296.4|10297.6|10291.6|0
1605056400000|2020-11-11 01:00:00|10297.7|10291.7|10293.1|10287.1|10297.8|10291.8|10290.5|10284.5|0
1605056700000|2020-11-11 01:05:00|10293.5|10287.5|10295.7|10289.7|10298|10292|10285.7|10279.7|0
1605057000000|2020-11-11 01:10:00|10296.5|10290.5|10302.8|10296.8|10305.3|10299.3|10296.5|10290.5|0
1605057300000|2020-11-11 01:15:00|10302.7|10296.7|10289.7|10283.7|10302.8|10296.8|10285.1|10279.1|0
1605057600000|2020-11-11 01:20:00|10289.8|10283.8|10289.7|10283.7|10290.1|10284.1|10285|10279|0
1605057900000|2020-11-11 01:25:00|10289.8|10283.8|10292.7|10286.7|10293.7|10287.7|10287.3|10281.3|0
1605058200000|2020-11-11 01:30:00|10293.1|10287.1|10297.5|10291.5|10299.9|10293.9|10292.6|10286.6|0
1605058500000|2020-11-11 01:35:00|10297.6|10291.6|10300.2|10294.2|10302.6|10296.6|10297.4|10291.4|0
1605058800000|2020-11-11 01:40:00|10299.4|10293.4|10297.8|10291.8|10302.5|10296.5|10297.7|10291.7|0
1605059100000|2020-11-11 01:45:00|10297.7|10291.7|10295.8|10289.8|10298|10292|10293.1|10287.1|0
1605059400000|2020-11-11 01:50:00|10295.7|10289.7|10293.2|10287.2|10298.2|10292.2|10290.8|10284.8|0
1605059700000|2020-11-11 01:55:00|10293.3|10287.3|10306.5|10300.5|10306.6|10300.6|10293.3|10287.3|0
1605060000000|2020-11-11 02:00:00|10306.4|10300.4|10306.7|10300.7|10306.8|10300.8|10303.9|10297.9|0
1605060300000|2020-11-11 02:05:00|10306.6|10300.6|10306|10300|10308.5|10302.5|10304.2|10298.2|0
1605060600000|2020-11-11 02:10:00|10306.8|10300.8|10308.5|10302.5|10308.6|10302.6|10305.8|10299.8|0
1605060900000|2020-11-11 02:15:00|10308.6|10302.6|10316.1|10310.1|10318.5|10312.5|10308.5|10302.5|0
1605061200000|2020-11-11 02:20:00|10315.7|10309.7|10316.1|10310.1|10317.3|10311.3|10311.3|10305.3|0
1605061500000|2020-11-11 02:25:00|10316.9|10310.9|10312.4|10306.4|10318.5|10312.5|10311.2|10305.2|0
1605061800000|2020-11-11 02:30:00|10312.8|10306.8|10313.5|10307.5|10318.6|10312.6|10311|10305|0
1605062100000|2020-11-11 02:35:00|10313.4|10307.4|10317|10311|10318.6|10312.6|10311|10305|0
1605062400000|2020-11-11 02:40:00|10318.5|10312.5|10331|10325|10333.4|10327.4|10318.4|10312.4|0
1605062700000|2020-11-11 02:45:00|10330.9|10324.9|10323.7|10317.7|10331|10325|10321.3|10315.3|0
1605063000000|2020-11-11 02:50:00|10323.8|10317.8|10318.5|10312.5|10324.9|10318.9|10317.2|10311.2|0
1605063300000|2020-11-11 02:55:00|10318.4|10312.4|10320.7|10314.7|10320.8|10314.8|10315.9|10309.9|0
1605063600000|2020-11-11 03:00:00|10320.8|10314.8|10325.5|10319.5|10328|10322|10320.7|10314.7|0
1605063900000|2020-11-11 03:05:00|10325.4|10319.4|10325.8|10319.8|10325.8|10319.8|10320.6|10314.6|0
1605064200000|2020-11-11 03:10:00|10326.6|10320.6|10328|10322|10328.2|10322.2|10325.4|10319.4|0
1605064500000|2020-11-11 03:15:00|10327.9|10321.9|10332.6|10326.6|10332.7|10326.7|10323.1|10317.1|0
1605064800000|2020-11-11 03:20:00|10332.2|10326.2|10332.7|10326.7|10335.2|10329.2|10330.1|10324.1|0
1605065100000|2020-11-11 03:25:00|10332.6|10326.6|10328|10322|10335.3|10329.3|10327.9|10321.9|0
1605065400000|2020-11-11 03:30:00|10327.9|10321.9|10319|10313|10332.7|10326.7|10314.8|10308.8|0
1605065700000|2020-11-11 03:35:00|10319.1|10313.1|10322.7|10316.7|10324.1|10318.1|10317.8|10311.8|0
1605066000000|2020-11-11 03:40:00|10322.8|10316.8|10317.8|10311.8|10325.3|10319.3|10317.7|10311.7|0
1605066300000|2020-11-11 03:45:00|10317.7|10311.7|10319.9|10313.9|10321.4|10315.4|10315.3|10309.3|0
1605066600000|2020-11-11 03:50:00|10319.5|10313.5|10329.3|10323.3|10331.7|10325.7|10317.4|10311.4|0
1605066900000|2020-11-11 03:55:00|10329.2|10323.2|10330.5|10324.5|10331.9|10325.9|10327.9|10321.9|0
1605067200000|2020-11-11 04:00:00|10330.9|10324.9|10329.1|10323.1|10334.1|10328.1|10327.8|10321.8|0
1605067500000|2020-11-11 04:05:00|10329|10323|10328.9|10322.9|10331.6|10325.6|10326.4|10320.4|0
1605067800000|2020-11-11 04:10:00|10328.8|10322.8|10331.6|10325.6|10331.6|10325.6|10323.7|10317.7|0
1605068100000|2020-11-11 04:15:00|10331.5|10325.5|10330.3|10324.3|10331.7|10325.7|10327.8|10321.8|0
1605068400000|2020-11-11 04:20:00|10329.9|10323.9|10329|10323|10331.6|10325.6|10328.8|10322.8|0
1605068700000|2020-11-11 04:25:00|10328.9|10322.9|10326.1|10320.1|10333.9|10327.9|10326.1|10320.1|0
1605069000000|2020-11-11 04:30:00|10326.2|10320.2|10320.9|10314.9|10327.3|10321.3|10319.7|10313.7|0
1605069300000|2020-11-11 04:35:00|10321|10315|10327.2|10321.2|10328.4|10322.4|10320.9|10314.9|0
1605069600000|2020-11-11 04:40:00|10327.1|10321.1|10331|10325|10331|10325|10323.4|10317.4|0
1605069900000|2020-11-11 04:45:00|10330.9|10324.9|10333.4|10327.4|10333.5|10327.5|10328.4|10322.4|0
1605070200000|2020-11-11 04:50:00|10333|10327|10330.7|10324.7|10333.5|10327.5|10328.2|10322.2|0
1605070500000|2020-11-11 04:55:00|10330.8|10324.8|10331.1|10325.1|10332.2|10326.2|10328.3|10322.3|0
1605070800000|2020-11-11 05:00:00|10331|10325|10338.3|10332.3|10338.5|10332.5|10330.9|10324.9|0
1605071100000|2020-11-11 05:05:00|10338.2|10332.2|10335.9|10329.9|10338.2|10332.2|10333.4|10327.4|0
1605071400000|2020-11-11 05:10:00|10335.8|10329.8|10336|10330|10336|10330|10328.1|10322.1|0
1605071700000|2020-11-11 05:15:00|10335.9|10329.9|10336.1|10330.1|10337.4|10331.4|10333.4|10327.4|0
1605072000000|2020-11-11 05:20:00|10336.2|10330.2|10339|10333|10339|10333|10336.1|10330.1|0
1605072300000|2020-11-11 05:25:00|10338.9|10332.9|10337.4|10331.4|10339|10333|10336.3|10330.3|0
1605072600000|2020-11-11 05:30:00|10337.8|10331.8|10331|10325|10341.2|10335.2|10328.6|10322.6|0
1605072900000|2020-11-11 05:35:00|10331.1|10325.1|10328|10322|10331.3|10325.3|10321.2|10315.2|0
1605073200000|2020-11-11 05:40:00|10328.1|10322.1|10330.7|10324.7|10333.3|10327.3|10325.5|10319.5|0
1605073500000|2020-11-11 05:45:00|10330.6|10324.6|10335.7|10329.7|10338.3|10332.3|10330.6|10324.6|0
1605073800000|2020-11-11 05:50:00|10335.8|10329.8|10328|10322|10338.2|10332.2|10325.5|10319.5|0
1605074100000|2020-11-11 05:55:00|10327.9|10321.9|10340.7|10334.7|10340.7|10334.7|10325.5|10319.5|0
1605074400000|2020-11-11 06:00:00|10340.8|10334.8|10332.2|10326.2|10343|10337|10331.8|10325.8|0
1605074700000|2020-11-11 06:05:00|10332.3|10326.3|10332|10326|10334.7|10328.7|10329.6|10323.6|0
1605075000000|2020-11-11 06:10:00|10331.2|10325.2|10335.8|10329.8|10335.8|10329.8|10327.2|10321.2|0
1605075300000|2020-11-11 06:15:00|10336.2|10330.2|10332.4|10326.4|10337.1|10331.1|10332.2|10326.2|0
1605075600000|2020-11-11 06:20:00|10332.3|10326.3|10332.4|10326.4|10334.8|10328.8|10329.9|10323.9|0
1605075900000|2020-11-11 06:25:00|10332.5|10326.5|10337.4|10331.4|10340|10334|10332.5|10326.5|0
1605076200000|2020-11-11 06:30:00|10337.3|10331.3|10344.6|10338.6|10344.6|10338.6|10337.2|10331.2|0
1605076500000|2020-11-11 06:35:00|10344.5|10338.5|10350.3|10344.3|10354.1|10348.1|10342.3|10336.3|0
1605076800000|2020-11-11 06:40:00|10350.2|10344.2|10348.5|10342.5|10351|10345|10348|10342|0
1605077100000|2020-11-11 06:45:00|10348.4|10342.4|10354.2|10348.2|10354.3|10348.3|10348.4|10342.4|0
1605077400000|2020-11-11 06:50:00|10354.1|10348.1|10346.7|10340.7|10354.3|10348.3|10346.7|10340.7|0
1605077700000|2020-11-11 06:55:00|10346.8|10340.8|10341.7|10335.7|10346.9|10340.9|10339.4|10333.4|0
1605078000000|2020-11-11 07:00:00|10348.9|10346.9|10354.9|10352.9|10362.4|10360.4|10348.4|10346.4|181
1605078300000|2020-11-11 07:05:00|10355.4|10353.4|10362.9|10360.9|10367.4|10365.4|10348.9|10346.9|83
1605078600000|2020-11-11 07:10:00|10363.4|10361.4|10361.9|10359.9|10366.4|10364.4|10360.4|10358.4|41
1605078900000|2020-11-11 07:15:00|10361.4|10359.4|10357.9|10355.9|10365.4|10363.4|10357.4|10355.4|24
1605079200000|2020-11-11 07:20:00|10358.4|10356.4|10355.4|10353.4|10365.9|10363.9|10354.9|10352.9|23
1605079500000|2020-11-11 07:25:00|10354.9|10352.9|10353.9|10351.9|10357.9|10355.9|10351.4|10349.4|15
1605079800000|2020-11-11 07:30:00|10354.4|10352.4|10353.4|10351.4|10357.4|10355.4|10348.9|10346.9|22
1605080100000|2020-11-11 07:35:00|10353.9|10351.9|10356.9|10354.9|10365.4|10363.4|10353.9|10351.9|80
1605080400000|2020-11-11 07:40:00|10357.4|10355.4|10357.9|10355.9|10361.4|10359.4|10354.9|10352.9|86
1605080700000|2020-11-11 07:45:00|10357.4|10355.4|10360.9|10358.9|10361.4|10359.4|10355.9|10353.9|83
1605081000000|2020-11-11 07:50:00|10361.4|10359.4|10361.9|10359.9|10364.4|10362.4|10356.4|10354.4|86
1605081300000|2020-11-11 07:55:00|10362.4|10360.4|10344.9|10342.9|10362.4|10360.4|10340.4|10338.4|109
1605081600000|2020-11-11 08:00:00|10345.4|10343.4|10386.9|10384.9|10397.9|10395.9|10339.9|10337.9|1192
1605081900000|2020-11-11 08:05:00|10384.9|10382.9|10415.9|10413.9|10419.9|10417.9|10379.9|10377.9|971
1605082200000|2020-11-11 08:10:00|10414.9|10412.9|10414.9|10412.9|10422.4|10420.4|10400.9|10398.9|722
1605082500000|2020-11-11 08:15:00|10415.9|10413.9|10420.9|10418.9|10430.4|10428.4|10408.9|10406.9|995
1605082800000|2020-11-11 08:20:00|10420.4|10418.4|10435.4|10433.4|10453.9|10451.9|10419.4|10417.4|722
1605083100000|2020-11-11 08:25:00|10435.9|10433.9|10448.9|10446.9|10466.4|10464.4|10435.9|10433.9|657
1605083400000|2020-11-11 08:30:00|10449.4|10447.4|10442.4|10440.4|10453.4|10451.4|10428.4|10426.4|785
1605083700000|2020-11-11 08:35:00|10442.9|10440.9|10462.4|10460.4|10464.4|10462.4|10441.4|10439.4|779
1605084000000|2020-11-11 08:40:00|10464.3|10462.3|10471.3|10469.3|10476.3|10474.3|10461.8|10459.8|702
1605084300000|2020-11-11 08:45:00|10470.8|10468.8|10474.3|10472.3|10484.8|10482.8|10469.3|10467.3|600
1605084600000|2020-11-11 08:50:00|10474.8|10472.8|10476.3|10474.3|10481.3|10479.3|10468.8|10466.8|391
1605084900000|2020-11-11 08:55:00|10476.8|10474.8|10494.8|10492.8|10497.3|10495.3|10476.3|10474.3|396
1605085200000|2020-11-11 09:00:00|10495.3|10493.3|10493.3|10491.3|10509.3|10507.3|10490.3|10488.3|971
1605085500000|2020-11-11 09:05:00|10493.8|10491.8|10483.8|10481.8|10494.3|10492.3|10474.8|10472.8|657
1605085800000|2020-11-11 09:10:00|10484.3|10482.3|10484.3|10482.3|10495.3|10493.3|10480.3|10478.3|387
1605086100000|2020-11-11 09:15:00|10485.3|10483.3|10484.3|10482.3|10492.8|10490.8|10481.3|10479.3|347
1605086400000|2020-11-11 09:20:00|10483.8|10481.8|10484.3|10482.3|10490.8|10488.8|10475.3|10473.3|681
1605086700000|2020-11-11 09:25:00|10484.8|10482.8|10480.3|10478.3|10489.8|10487.8|10473.8|10471.8|791
1605087000000|2020-11-11 09:30:00|10479.3|10477.3|10465.3|10463.3|10482.3|10480.3|10461.8|10459.8|474
1605087300000|2020-11-11 09:35:00|10466.3|10464.3|10486.8|10484.8|10486.8|10484.8|10466.3|10464.3|462
1605087600000|2020-11-11 09:40:00|10486.3|10484.3|10492.8|10490.8|10498.8|10496.8|10486.3|10484.3|243
1605087900000|2020-11-11 09:45:00|10493.3|10491.3|10496.3|10494.3|10498.3|10496.3|10489.8|10487.8|298
1605088200000|2020-11-11 09:50:00|10495.8|10493.8|10503.3|10501.3|10505.3|10503.3|10492.3|10490.3|230
1605088500000|2020-11-11 09:55:00|10504.3|10502.3|10499.3|10497.3|10509.3|10507.3|10499.3|10497.3|201
1605088800000|2020-11-11 10:00:00|10499.8|10497.8|10502.8|10500.8|10508.3|10506.3|10497.8|10495.8|212
1605089100000|2020-11-11 10:05:00|10503.3|10501.3|10506.3|10504.3|10508.3|10506.3|10495.8|10493.8|127
1605089400000|2020-11-11 10:10:00|10506.8|10504.8|10496.3|10494.3|10508.8|10506.8|10491.3|10489.3|446
1605089700000|2020-11-11 10:15:00|10497.3|10495.3|10502.8|10500.8|10509.3|10507.3|10496.8|10494.8|172
1605090000000|2020-11-11 10:20:00|10502.3|10500.3|10504.3|10502.3|10507.3|10505.3|10496.3|10494.3|345
1605090300000|2020-11-11 10:25:00|10503.8|10501.8|10514.8|10512.8|10515.3|10513.3|10502.3|10500.3|291
1605090600000|2020-11-11 10:30:00|10514.3|10512.3|10511.3|10509.3|10518.3|10516.3|10507.8|10505.8|189
1605090900000|2020-11-11 10:35:00|10511.8|10509.8|10521.3|10519.3|10521.8|10519.8|10510.3|10508.3|275
1605091200000|2020-11-11 10:40:00|10520.3|10518.3|10511.8|10509.8|10520.8|10518.8|10506.3|10504.3|258
1605091500000|2020-11-11 10:45:00|10512.3|10510.3|10505.8|10503.8|10513.3|10511.3|10504.3|10502.3|386
1605091800000|2020-11-11 10:50:00|10506.3|10504.3|10508.8|10506.8|10512.3|10510.3|10505.3|10503.3|207
1605092100000|2020-11-11 10:55:00|10509.3|10507.3|10501.8|10499.8|10512.3|10510.3|10501.3|10499.3|214
1605092400000|2020-11-11 11:00:00|10501.3|10499.3|10496.8|10494.8|10505.3|10503.3|10496.3|10494.3|272
1605092700000|2020-11-11 11:05:00|10496.3|10494.3|10486.3|10484.3|10499.3|10497.3|10483.3|10481.3|221
1605093000000|2020-11-11 11:10:00|10485.8|10483.8|10481.3|10479.3|10490.3|10488.3|10481.3|10479.3|143
1605093300000|2020-11-11 11:15:00|10481.8|10479.8|10490.8|10488.8|10492.8|10490.8|10478.8|10476.8|201
1605093600000|2020-11-11 11:20:00|10491.3|10489.3|10500.3|10498.3|10502.3|10500.3|10491.3|10489.3|164
1605093900000|2020-11-11 11:25:00|10499.8|10497.8|10505.3|10503.3|10506.3|10504.3|10497.3|10495.3|156
1605094200000|2020-11-11 11:30:00|10505.8|10503.8|10494.8|10492.8|10508.3|10506.3|10494.3|10492.3|108
1605094500000|2020-11-11 11:35:00|10495.3|10493.3|10503.3|10501.3|10503.3|10501.3|10494.3|10492.3|272
1605094800000|2020-11-11 11:40:00|10502.8|10500.8|10501.3|10499.3|10503.3|10501.3|10489.3|10487.3|222
1605095100000|2020-11-11 11:45:00|10501.8|10499.8|10494.3|10492.3|10505.8|10503.8|10493.3|10491.3|365
1605095400000|2020-11-11 11:50:00|10493.8|10491.8|10495.3|10493.3|10497.3|10495.3|10491.3|10489.3|152
1605095700000|2020-11-11 11:55:00|10494.3|10492.3|10496.3|10494.3|10498.3|10496.3|10489.3|10487.3|179
1605096000000|2020-11-11 12:00:00|10495.8|10493.8|10494.3|10492.3|10498.8|10496.8|10491.8|10489.8|268
1605096300000|2020-11-11 12:05:00|10494.8|10492.8|10494.8|10492.8|10505.3|10503.3|10494.3|10492.3|163
1605096600000|2020-11-11 12:10:00|10494.3|10492.3|10493.3|10491.3|10497.3|10495.3|10487.3|10485.3|250
1605096900000|2020-11-11 12:15:00|10493.8|10491.8|10504.3|10502.3|10506.3|10504.3|10491.8|10489.8|173
1605097200000|2020-11-11 12:20:00|10504.8|10502.8|10502.8|10500.8|10509.3|10507.3|10502.3|10500.3|109
1605097500000|2020-11-11 12:25:00|10502.3|10500.3|10489.8|10487.8|10504.3|10502.3|10489.3|10487.3|179
1605097800000|2020-11-11 12:30:00|10489.3|10487.3|10490.8|10488.8|10496.3|10494.3|10487.8|10485.8|114
1605098100000|2020-11-11 12:35:00|10491.3|10489.3|10494.8|10492.8|10496.3|10494.3|10491.3|10489.3|100
1605098400000|2020-11-11 12:40:00|10494|10492|10491.5|10489.5|10497.5|10495.5|10490|10488|64
1605098700000|2020-11-11 12:45:00|10490.5|10488.5|10491.5|10489.5|10494|10492|10488|10486|96
1605099000000|2020-11-11 12:50:00|10492|10490|10493.5|10491.5|10495.5|10493.5|10488.5|10486.5|134
1605099300000|2020-11-11 12:55:00|10494|10492|10499|10497|10499.5|10497.5|10489|10487|107
1605099600000|2020-11-11 13:00:00|10498.5|10496.5|10506|10504|10506|10504|10490.5|10488.5|251
1605099900000|2020-11-11 13:05:00|10505.5|10503.5|10521.5|10519.5|10522.5|10520.5|10503.5|10501.5|316
1605100200000|2020-11-11 13:10:00|10521|10519|10527.5|10525.5|10528.5|10526.5|10519.5|10517.5|242
1605100500000|2020-11-11 13:15:00|10527|10525|10523|10521|10529.5|10527.5|10521.5|10519.5|140
1605100800000|2020-11-11 13:20:00|10523.5|10521.5|10523|10521|10528|10526|10519.5|10517.5|222
1605101100000|2020-11-11 13:25:00|10523.5|10521.5|10521.5|10519.5|10524.5|10522.5|10518.5|10516.5|174
1605101400000|2020-11-11 13:30:00|10521|10519|10528.5|10526.5|10532|10530|10519.5|10517.5|218
1605101700000|2020-11-11 13:35:00|10529|10527|10532.5|10530.5|10535.5|10533.5|10529|10527|208
1605102000000|2020-11-11 13:40:00|10533|10531|10525|10523|10533|10531|10519|10517|206
1605102300000|2020-11-11 13:45:00|10525.5|10523.5|10525|10523|10527|10525|10520.5|10518.5|169
1605102600000|2020-11-11 13:50:00|10524.5|10522.5|10528|10526|10529.5|10527.5|10522.5|10520.5|263
1605102900000|2020-11-11 13:55:00|10527.5|10525.5|10534|10532|10534|10532|10526.5|10524.5|145
1605103200000|2020-11-11 14:00:00|10533.5|10531.5|10529.5|10527.5|10535|10533|10527.5|10525.5|161
1605103500000|2020-11-11 14:05:00|10530|10528|10530|10528|10530.5|10528.5|10525.5|10523.5|154
1605103800000|2020-11-11 14:10:00|10530.5|10528.5|10536.5|10534.5|10536.5|10534.5|10528|10526|187
1605104100000|2020-11-11 14:15:00|10536|10534|10542.5|10540.5|10543.5|10541.5|10535|10533|263
1605104400000|2020-11-11 14:20:00|10542|10540|10541.5|10539.5|10548.5|10546.5|10538.5|10536.5|310
1605104700000|2020-11-11 14:25:00|10542|10540|10545.5|10543.5|10546.5|10544.5|10536.5|10534.5|212
1605105000000|2020-11-11 14:30:00|10546.5|10544.5|10530|10528|10546.5|10544.5|10518.5|10516.5|785
1605105300000|2020-11-11 14:35:00|10529.5|10527.5|10534|10532|10536.5|10534.5|10524.5|10522.5|376
1605105600000|2020-11-11 14:40:00|10534.5|10532.5|10553|10551|10553.5|10551.5|10532.5|10530.5|383
1605105900000|2020-11-11 14:45:00|10553.5|10551.5|10546|10544|10557|10555|10540|10538|268
1605106200000|2020-11-11 14:50:00|10545.5|10543.5|10555|10553|10560.5|10558.5|10545.5|10543.5|278
1605106500000|2020-11-11 14:55:00|10554.5|10552.5|10543.5|10541.5|10557|10555|10534.5|10532.5|395
1605106800000|2020-11-11 15:00:00|10545|10543|10532.5|10530.5|10557.5|10555.5|10530.5|10528.5|354
1605107100000|2020-11-11 15:05:00|10533.5|10531.5|10543.5|10541.5|10545|10543|10533.5|10531.5|286
1605107400000|2020-11-11 15:10:00|10543.4|10541.4|10543.4|10541.4|10548.4|10546.4|10534.9|10532.9|400
1605107700000|2020-11-11 15:15:00|10542.9|10540.9|10533.9|10531.9|10544.9|10542.9|10531.4|10529.4|295
1605108000000|2020-11-11 15:20:00|10534.4|10532.4|10527.4|10525.4|10539.4|10537.4|10527.4|10525.4|332
1605108300000|2020-11-11 15:25:00|10526.9|10524.9|10540.4|10538.4|10542.4|10540.4|10526.4|10524.4|309
1605108600000|2020-11-11 15:30:00|10540.9|10538.9|10539.4|10537.4|10547.4|10545.4|10535.4|10533.4|245
1605108900000|2020-11-11 15:35:00|10539.9|10537.9|10534.9|10532.9|10541.9|10539.9|10530.4|10528.4|440
1605109200000|2020-11-11 15:40:00|10535.4|10533.4|10542.4|10540.4|10542.4|10540.4|10534.4|10532.4|263
1605109500000|2020-11-11 15:45:00|10541.9|10539.9|10548.4|10546.4|10552.4|10550.4|10539.4|10537.4|277
1605109800000|2020-11-11 15:50:00|10547.9|10545.9|10550.4|10548.4|10557.4|10555.4|10547.9|10545.9|595
1605110100000|2020-11-11 15:55:00|10550.9|10548.9|10550.4|10548.4|10554.4|10552.4|10546.4|10544.4|361
1605110400000|2020-11-11 16:00:00|10549.4|10547.4|10542.9|10540.9|10550.4|10548.4|10540.4|10538.4|656
1605110700000|2020-11-11 16:05:00|10543.4|10541.4|10547.4|10545.4|10550.9|10548.9|10542.9|10540.9|245
1605111000000|2020-11-11 16:10:00|10547.9|10545.9|10547.9|10545.9|10553.4|10551.4|10544.4|10542.4|444
1605111300000|2020-11-11 16:15:00|10548.4|10546.4|10543.9|10541.9|10549.4|10547.4|10537.4|10535.4|2116
1605111600000|2020-11-11 16:20:00|10544.4|10542.4|10532.4|10530.4|10551.4|10549.4|10527.9|10525.9|1098
1605111900000|2020-11-11 16:25:00|10532.9|10530.9|10541.4|10539.4|10542.9|10540.9|10526.4|10524.4|2491
1605112200000|2020-11-11 16:30:00|10542.4|10540.4|10540.4|10538.4|10543.9|10541.9|10532.4|10530.4|1522
1605112500000|2020-11-11 16:35:00|10539.4|10537.4|10533.4|10531.4|10542.4|10540.4|10532.9|10530.9|472
1605112800000|2020-11-11 16:40:00|10533.9|10531.9|10537.4|10535.4|10542.4|10540.4|10533.4|10531.4|149
1605113100000|2020-11-11 16:45:00|10536.9|10534.9|10539.4|10537.4|10541.9|10539.9|10532.9|10530.9|167
1605113400000|2020-11-11 16:50:00|10538.9|10536.9|10539.4|10537.4|10540.4|10538.4|10536.4|10534.4|67
1605113700000|2020-11-11 16:55:00|10540.4|10538.4|10535.4|10533.4|10540.4|10538.4|10532.4|10530.4|164
1605114000000|2020-11-11 17:00:00|10534.9|10532.9|10538.4|10536.4|10538.9|10536.9|10530.4|10528.4|43
1605114300000|2020-11-11 17:05:00|10538.9|10536.9|10542.4|10540.4|10542.4|10540.4|10532.9|10530.9|118
1605114600000|2020-11-11 17:10:00|10542.9|10540.9|10533.9|10531.9|10543.4|10541.4|10532.9|10530.9|44
1605114900000|2020-11-11 17:15:00|10534.4|10532.4|10525.9|10523.9|10534.9|10532.9|10524.9|10522.9|65
1605115200000|2020-11-11 17:20:00|10525.4|10523.4|10530.4|10528.4|10530.9|10528.9|10524.9|10522.9|25
1605115500000|2020-11-11 17:25:00|10529.9|10527.9|10523.9|10521.9|10529.9|10527.9|10522.4|10520.4|67
1605115800000|2020-11-11 17:30:00|10524.4|10522.4|10519.9|10517.9|10526.9|10524.9|10519.9|10517.9|91
1605116100000|2020-11-11 17:35:00|10520.9|10518.9|10523.4|10521.4|10524.4|10522.4|10518.9|10516.9|40
1605116400000|2020-11-11 17:40:00|10522.9|10520.9|10526.4|10524.4|10529.4|10527.4|10522.9|10520.9|31
1605116700000|2020-11-11 17:45:00|10526.9|10524.9|10529.4|10527.4|10532.9|10530.9|10526.4|10524.4|34
1605117000000|2020-11-11 17:50:00|10529.9|10527.9|10533.4|10531.4|10533.4|10531.4|10529.4|10527.4|6
1605117300000|2020-11-11 17:55:00|10533.9|10531.9|10523.4|10521.4|10533.9|10531.9|10522.4|10520.4|49
1605117600000|2020-11-11 18:00:00|10523.9|10521.9|10522.4|10520.4|10524.4|10522.4|10522.4|10520.4|11
1605117900000|2020-11-11 18:05:00|10522.9|10520.9|10521.4|10519.4|10522.9|10520.9|10518.9|10516.9|9
1605118200000|2020-11-11 18:10:00|10521.9|10519.9|10521.4|10519.4|10522.4|10520.4|10520.9|10518.9|14
1605118500000|2020-11-11 18:15:00|10519.4|10517.4|10516.4|10514.4|10519.4|10517.4|10513.4|10511.4|30
1605118800000|2020-11-11 18:20:00|10516.9|10514.9|10520.9|10518.9|10524.4|10522.4|10516.9|10514.9|13
1605119100000|2020-11-11 18:25:00|10520.4|10518.4|10515.9|10513.9|10520.4|10518.4|10512.4|10510.4|23
1605119400000|2020-11-11 18:30:00|10514.9|10512.9|10519.4|10517.4|10519.4|10517.4|10514.4|10512.4|14
1605119700000|2020-11-11 18:35:00|10520.9|10518.9|10522.9|10520.9|10522.9|10520.9|10520.9|10518.9|5
1605120000000|2020-11-11 18:40:00|10523.4|10521.4|10514.9|10512.9|10523.4|10521.4|10514.9|10512.9|12
1605120300000|2020-11-11 18:45:00|10514.4|10512.4|10513.4|10511.4|10515.4|10513.4|10512.4|10510.4|22
1605120600000|2020-11-11 18:50:00|10512.9|10510.9|10513.9|10511.9|10513.9|10511.9|10509.9|10507.9|6
1605120900000|2020-11-11 18:55:00|10513.4|10511.4|10504.4|10502.4|10513.4|10511.4|10503.9|10501.9|27
1605121200000|2020-11-11 19:00:00|10504.9|10502.9|10510.9|10508.9|10510.9|10508.9|10504.9|10502.9|23
1605121500000|2020-11-11 19:05:00|10510.4|10508.4|10507.9|10505.9|10510.4|10508.4|10507.9|10505.9|11
1605121800000|2020-11-11 19:10:00|10508.4|10506.4|10506.9|10504.9|10510.4|10508.4|10506.4|10504.4|2
1605122100000|2020-11-11 19:15:00|10507.4|10505.4|10504.4|10502.4|10507.4|10505.4|10503.9|10501.9|3
1605122400000|2020-11-11 19:20:00|10505.4|10503.4|10503.4|10501.4|10508.9|10506.9|10502.4|10500.4|4
1605122700000|2020-11-11 19:25:00|10502.9|10500.9|10493.9|10491.9|10503.4|10501.4|10493.4|10491.4|21
1605123000000|2020-11-11 19:30:00|10494.4|10492.4|10495.9|10493.9|10499.9|10497.9|10492.4|10490.4|20
1605123300000|2020-11-11 19:35:00|10495.4|10493.4|10495.9|10493.9|10499.4|10497.4|10494.9|10492.9|8
1605123600000|2020-11-11 19:40:00|10495.4|10493.4|10492.4|10490.4|10495.4|10493.4|10487.4|10485.4|13
1605123900000|2020-11-11 19:45:00|10491.9|10489.9|10480.4|10478.4|10492.4|10490.4|10478.4|10476.4|26
1605124200000|2020-11-11 19:50:00|10479.9|10477.9|10481.4|10479.4|10483.4|10481.4|10476.4|10474.4|17
1605124500000|2020-11-11 19:55:00|10480.9|10478.9|10488.4|10486.4|10488.4|10486.4|10479.9|10477.9|7
1605124800000|2020-11-11 20:00:00|10488.9|10486.9|10488.9|10486.9|10491.9|10489.9|10487.4|10485.4|8
1605125100000|2020-11-11 20:05:00|10488.4|10486.4|10492.4|10490.4|10493.4|10491.4|10486.9|10484.9|4
1605125400000|2020-11-11 20:10:00|10493.4|10491.4|10496.4|10494.4|10497.4|10495.4|10493.4|10491.4|11
1605125700000|2020-11-11 20:15:00|10497.4|10495.4|10495.4|10493.4|10497.4|10495.4|10494.4|10492.4|6
1605126000000|2020-11-11 20:20:00|10494.9|10492.9|10488.4|10486.4|10495.4|10493.4|10484.4|10482.4|12
1605126300000|2020-11-11 20:25:00|10487.9|10485.9|10486.9|10484.9|10490.9|10488.9|10485.4|10483.4|9
1605126600000|2020-11-11 20:30:00|10487.9|10485.9|10494.9|10492.9|10495.4|10493.4|10487.9|10485.9|4
1605126900000|2020-11-11 20:35:00|10494.4|10492.4|10503.9|10501.9|10505.4|10503.4|10493.9|10491.9|9
1605127200000|2020-11-11 20:40:00|10503.4|10501.4|10505.4|10503.4|10505.4|10503.4|10503.4|10501.4|14
1605127500000|2020-11-11 20:45:00|10505.9|10503.9|10504.4|10502.4|10506.4|10504.4|10498.4|10496.4|37
1605127800000|2020-11-11 20:50:00|10505.4|10503.4|10508.9|10506.9|10510.9|10508.9|10500.9|10498.9|38
1605128100000|2020-11-11 20:55:00|10509.4|10507.4|10511.4|10505.4|10514.5|10510.4|10503.9|10501.9|53
1605128400000|2020-11-11 21:00:00|10511.5|10505.5|10521.9|10515.9|10525.7|10519.7|10510.1|10504.1|0
1605128700000|2020-11-11 21:05:00|10521.4|10515.4|10519.7|10513.7|10523.8|10517.8|10517.9|10511.9|0
1605129000000|2020-11-11 21:10:00|10519|10513|10522.6|10516.6|10523.5|10517.5|10517.9|10511.9|0
1605129300000|2020-11-11 21:15:00|10522.2|10516.2|10522.9|10516.9|10523.1|10517.1|10521.9|10515.9|0
1605129600000|2020-11-11 21:20:00|10523.1|10517.1|10523.8|10517.8|10523.8|10517.8|10522.9|10516.9|0
1605129900000|2020-11-11 21:25:00|10524|10518|10523.8|10517.8|10524|10518|10522.9|10516.9|0
1605130200000|2020-11-11 21:30:00|10523.7|10517.7|10526.8|10520.8|10530.5|10524.5|10521.1|10515.1|0
1605130500000|2020-11-11 21:35:00|10525.9|10519.9|10530|10524|10530.5|10524.5|10525.2|10519.2|0
1605130800000|2020-11-11 21:40:00|10530.1|10524.1|10527|10521|10530.5|10524.5|10526.5|10520.5|0
1605131100000|2020-11-11 21:45:00|10526.9|10520.9|10528.9|10522.9|10528.9|10522.9|10524.1|10518.1|0
1605131400000|2020-11-11 21:50:00|10528.8|10522.8|10529.4|10523.4|10530.5|10524.5|10527|10521|0
1605131700000|2020-11-11 21:55:00|10529.2|10523.2|10523.8|10517.8|10529.2|10523.2|10522.2|10516.2|0
1605132000000|2020-11-11 22:00:00|10524.1|10518.1|10523.6|10517.6|10524.3|10518.3|10523.4|10517.4|0
1605132300000|2020-11-11 22:05:00|10523.8|10517.8|10523.6|10517.6|10524.1|10518.1|10523.2|10517.2|0
1605132600000|2020-11-11 22:10:00|10523.4|10517.4|10524.3|10518.3|10524.5|10518.5|10523.4|10517.4|0
1605132900000|2020-11-11 22:15:00|10525.2|10519.2|10525.2|10519.2|10525.9|10519.9|10524.5|10518.5|0
1605133200000|2020-11-11 22:20:00|10525.4|10519.4|10525.4|10519.4|10525.4|10519.4|10525.4|10519.4|0
1605133500000|2020-11-11 22:25:00|10525.2|10519.2|10525.4|10519.4|10525.9|10519.9|10525|10519|0
1605133800000|2020-11-11 22:30:00|10525.2|10519.2|10525|10519|10525.4|10519.4|10525|10519|0
1605134100000|2020-11-11 22:35:00|10525.2|10519.2|10525|10519|10525.4|10519.4|10525|10519|0
1605134400000|2020-11-11 22:40:00|10525.4|10519.4|10525|10519|10525.4|10519.4|10525|10519|0
1605134700000|2020-11-11 22:45:00|10524.7|10518.7|10525.2|10519.2|10525.2|10519.2|10524.5|10518.5|0
1605135000000|2020-11-11 22:50:00|10525|10519|10525.7|10519.7|10526.3|10520.3|10524.7|10518.7|0
1605135300000|2020-11-11 22:55:00|10525.9|10519.9|10526.3|10520.3|10526.3|10520.3|10525.2|10519.2|0
1605135600000|2020-11-11 23:00:00|10526.5|10520.5|10520.1|10514.1|10526.5|10520.5|10513.4|10507.4|0
1605135900000|2020-11-11 23:05:00|10520|10514|10514.4|10508.4|10520.3|10514.3|10513.6|10507.6|0
1605136200000|2020-11-11 23:10:00|10514.2|10508.2|10517.9|10511.9|10520.3|10514.3|10513.4|10507.4|0
1605136500000|2020-11-11 23:15:00|10518|10512|10516.8|10510.8|10519.8|10513.8|10515.8|10509.8|0
1605136800000|2020-11-11 23:20:00|10516.9|10510.9|10520.9|10514.9|10520.9|10514.9|10516.9|10510.9|0
1605137100000|2020-11-11 23:25:00|10521|10515|10520.6|10514.6|10522.2|10516.2|10519.3|10513.3|0
1605137400000|2020-11-11 23:30:00|10520.3|10514.3|10524.4|10518.4|10524.4|10518.4|10520.3|10514.3|0
1605137700000|2020-11-11 23:35:00|10524.3|10518.3|10524.4|10518.4|10524.4|10518.4|10523.8|10517.8|0
1605138000000|2020-11-11 23:40:00|10524.3|10518.3|10513.9|10507.9|10524.3|10518.3|10512|10506|0
1605138300000|2020-11-11 23:45:00|10513.8|10507.8|10517.1|10511.1|10517.9|10511.9|10510.4|10504.4|0
1605138600000|2020-11-11 23:50:00|10517.2|10511.2|10516.3|10510.3|10518.5|10512.5|10515|10509|0
1605138900000|2020-11-11 23:55:00|10516.2|10510.2|10507.5|10501.5|10516.2|10510.2|10506.4|10500.4|0
1605139200000|2020-11-12 00:00:00|10507.2|10501.2|10503.5|10497.5|10510.2|10504.2|10502.4|10496.4|0
1605139500000|2020-11-12 00:05:00|10503.6|10497.6|10508.8|10502.8|10509.4|10503.4|10502.9|10496.9|0
1605139800000|2020-11-12 00:10:00|10508.9|10502.9|10509.1|10503.1|10510.5|10504.5|10506.4|10500.4|0
1605140100000|2020-11-12 00:15:00|10509|10503|10483.4|10477.4|10509.4|10503.4|10483.3|10477.3|0
1605140400000|2020-11-12 00:20:00|10483.5|10477.5|10480.9|10474.9|10485.9|10479.9|10478.3|10472.3|0
1605140700000|2020-11-12 00:25:00|10481.7|10475.7|10486|10480|10488.3|10482.3|10481.7|10475.7|0
1605141000000|2020-11-12 00:30:00|10486.4|10480.4|10490.8|10484.8|10492.1|10486.1|10485.6|10479.6|0
1605141300000|2020-11-12 00:35:00|10490.9|10484.9|10494.7|10488.7|10500.9|10494.9|10488.4|10482.4|0
1605141600000|2020-11-12 00:40:00|10494.8|10488.8|10493.6|10487.6|10500.8|10494.8|10493.5|10487.5|0
1605141900000|2020-11-12 00:45:00|10493.7|10487.7|10498.5|10492.5|10498.6|10492.6|10490.8|10484.8|0
1605142200000|2020-11-12 00:50:00|10498.4|10492.4|10493.4|10487.4|10498.4|10492.4|10493.3|10487.3|0
1605142500000|2020-11-12 00:55:00|10493.3|10487.3|10484.5|10478.5|10493.3|10487.3|10480.8|10474.8|0
1605142800000|2020-11-12 01:00:00|10483.4|10477.4|10477.3|10471.3|10485.7|10479.7|10476|10470|0
1605143100000|2020-11-12 01:05:00|10476.9|10470.9|10480.1|10474.1|10481.3|10475.3|10473.6|10467.6|0
1605143400000|2020-11-12 01:10:00|10480.5|10474.5|10478.7|10472.7|10481.4|10475.4|10476.4|10470.4|0
1605143700000|2020-11-12 01:15:00|10478.8|10472.8|10481|10475|10481.2|10475.2|10477.3|10471.3|0
1605144000000|2020-11-12 01:20:00|10481.1|10475.1|10486.2|10480.2|10488.6|10482.6|10478.5|10472.5|0
1605144300000|2020-11-12 01:25:00|10486.1|10480.1|10481.2|10475.2|10487.2|10481.2|10479.8|10473.8|0
1605144600000|2020-11-12 01:30:00|10481.3|10475.3|10473.7|10467.7|10482.5|10476.5|10473.6|10467.6|0
1605144900000|2020-11-12 01:35:00|10473.8|10467.8|10468.4|10462.4|10473.9|10467.9|10468.3|10462.3|0
1605145200000|2020-11-12 01:40:00|10468.5|10462.5|10467.2|10461.2|10470.9|10464.9|10464.8|10458.8|0
1605145500000|2020-11-12 01:45:00|10467.3|10461.3|10469.9|10463.9|10472.2|10466.2|10467.2|10461.2|0
1605145800000|2020-11-12 01:50:00|10470.3|10464.3|10465.5|10459.5|10472.3|10466.3|10464.3|10458.3|0
1605146100000|2020-11-12 01:55:00|10466|10460|10469.3|10463.3|10471.9|10465.9|10466|10460|0
1605146400000|2020-11-12 02:00:00|10469.4|10463.4|10470.2|10464.2|10474.3|10468.3|10469.1|10463.1|0
1605146700000|2020-11-12 02:05:00|10470.6|10464.6|10464.2|10458.2|10471.5|10465.5|10463.9|10457.9|0
1605147000000|2020-11-12 02:10:00|10464.3|10458.3|10463.7|10457.7|10469.2|10463.2|10463.7|10457.7|0
1605147300000|2020-11-12 02:15:00|10463.8|10457.8|10458.1|10452.1|10463.8|10457.8|10458|10452|0
1605147600000|2020-11-12 02:20:00|10458.2|10452.2|10463.7|10457.7|10463.8|10457.8|10456|10450|0
1605147900000|2020-11-12 02:25:00|10463.8|10457.8|10461.5|10455.5|10466.4|10460.4|10461.5|10455.5|0
1605148200000|2020-11-12 02:30:00|10461.6|10455.6|10466.4|10460.4|10468.8|10462.8|10461.6|10455.6|0
1605148500000|2020-11-12 02:35:00|10466.5|10460.5|10466.2|10460.2|10468.9|10462.9|10465|10459|0
1605148800000|2020-11-12 02:40:00|10466.3|10460.3|10468.7|10462.7|10468.8|10462.8|10465|10459|0
1605149100000|2020-11-12 02:45:00|10468.3|10462.3|10468.6|10462.6|10468.7|10462.7|10463.5|10457.5|0
1605149400000|2020-11-12 02:50:00|10468.5|10462.5|10468.5|10462.5|10468.7|10462.7|10465.9|10459.9|0
1605149700000|2020-11-12 02:55:00|10468.1|10462.1|10477.9|10471.9|10477.9|10471.9|10460.8|10454.8|0
1605150000000|2020-11-12 03:00:00|10477.8|10471.8|10480.9|10474.9|10481|10475|10475.7|10469.7|0
1605150300000|2020-11-12 03:05:00|10481|10475|10475.6|10469.6|10482.2|10476.2|10475.6|10469.6|0
1605150600000|2020-11-12 03:10:00|10475.8|10469.8|10470.6|10464.6|10478.1|10472.1|10470.5|10464.5|0
1605150900000|2020-11-12 03:15:00|10471|10465|10470.5|10464.5|10475.8|10469.8|10470.5|10464.5|0
1605151200000|2020-11-12 03:20:00|10470.6|10464.6|10470.8|10464.8|10473|10467|10465.6|10459.6|0
1605151500000|2020-11-12 03:25:00|10470.9|10464.9|10473.3|10467.3|10473.5|10467.5|10470.8|10464.8|0
1605151800000|2020-11-12 03:30:00|10472.5|10466.5|10455.8|10449.8|10472.5|10466.5|10455.8|10449.8|0
1605152100000|2020-11-12 03:35:00|10455.9|10449.9|10453.5|10447.5|10459.9|10453.9|10447.6|10441.6|0
1605152400000|2020-11-12 03:40:00|10453.4|10447.4|10461.2|10455.2|10461.2|10455.2|10453.4|10447.4|0
1605152700000|2020-11-12 03:45:00|10461.1|10455.1|10462.5|10456.5|10462.5|10456.5|10456.9|10450.9|0
1605153000000|2020-11-12 03:50:00|10462.1|10456.1|10458.9|10452.9|10465.1|10459.1|10457.5|10451.5|0
1605153300000|2020-11-12 03:55:00|10458.5|10452.5|10461.5|10455.5|10464|10458|10455.1|10449.1|0
1605153600000|2020-11-12 04:00:00|10461.6|10455.6|10468.7|10462.7|10471.2|10465.2|10461.5|10455.5|0
1605153900000|2020-11-12 04:05:00|10468.8|10462.8|10468.8|10462.8|10471.3|10465.3|10468.7|10462.7|0
1605154200000|2020-11-12 04:10:00|10468.9|10462.9|10466.2|10460.2|10471.3|10465.3|10466.2|10460.2|0
1605154500000|2020-11-12 04:15:00|10466.1|10460.1|10464|10458|10468.6|10462.6|10463.8|10457.8|0
1605154800000|2020-11-12 04:20:00|10464.1|10458.1|10466.6|10460.6|10466.6|10460.6|10461.5|10455.5|0
1605155100000|2020-11-12 04:25:00|10466.5|10460.5|10468.7|10462.7|10468.9|10462.9|10466.3|10460.3|0
1605155400000|2020-11-12 04:30:00|10468.8|10462.8|10466.3|10460.3|10471.3|10465.3|10466.2|10460.2|0
1605155700000|2020-11-12 04:35:00|10466.4|10460.4|10466.3|10460.3|10468.8|10462.8|10463.9|10457.9|0
1605156000000|2020-11-12 04:40:00|10466.4|10460.4|10466.3|10460.3|10468.8|10462.8|10463.8|10457.8|0
1605156300000|2020-11-12 04:45:00|10466.5|10460.5|10466.3|10460.3|10469|10463|10466.2|10460.2|0
1605156600000|2020-11-12 04:50:00|10466.2|10460.2|10455.9|10449.9|10466.2|10460.2|10453.1|10447.1|0
1605156900000|2020-11-12 04:55:00|10456|10450|10458.9|10452.9|10458.9|10452.9|10454.6|10448.6|0
1605157200000|2020-11-12 05:00:00|10459|10453|10457.1|10451.1|10461.8|10455.8|10456.5|10450.5|0
1605157500000|2020-11-12 05:05:00|10457.2|10451.2|10464.9|10458.9|10469.9|10463.9|10457.2|10451.2|0
1605157800000|2020-11-12 05:10:00|10467.3|10461.3|10472.3|10466.3|10472.3|10466.3|10464.8|10458.8|0
1605158100000|2020-11-12 05:15:00|10471.9|10465.9|10469.8|10463.8|10472.3|10466.3|10469.7|10463.7|0
1605158400000|2020-11-12 05:20:00|10469.7|10463.7|10477.5|10471.5|10477.6|10471.6|10469.6|10463.6|0
1605158700000|2020-11-12 05:25:00|10477.4|10471.4|10483.7|10477.7|10488.5|10482.5|10471.2|10465.2|0
1605159000000|2020-11-12 05:30:00|10484.1|10478.1|10480.4|10474.4|10484.9|10478.9|10477.9|10471.9|0
1605159300000|2020-11-12 05:35:00|10480.5|10474.5|10470.8|10464.8|10480.5|10474.5|10467.1|10461.1|0
1605159600000|2020-11-12 05:40:00|10469.6|10463.6|10468|10462|10473.4|10467.4|10465.9|10459.9|0
1605159900000|2020-11-12 05:45:00|10467.9|10461.9|10470.9|10464.9|10473.2|10467.2|10465.2|10459.2|0
1605160200000|2020-11-12 05:50:00|10470.8|10464.8|10474.7|10468.7|10475.9|10469.9|10469.5|10463.5|0
1605160500000|2020-11-12 05:55:00|10474.3|10468.3|10478.2|10472.2|10480.6|10474.6|10468.2|10462.2|0
1605160800000|2020-11-12 06:00:00|10478.1|10472.1|10480.7|10474.7|10483.1|10477.1|10475.8|10469.8|0
1605161100000|2020-11-12 06:05:00|10480.3|10474.3|10478.1|10472.1|10480.7|10474.7|10478.1|10472.1|0
1605161400000|2020-11-12 06:10:00|10477.7|10471.7|10466.9|10460.9|10478.1|10472.1|10466.9|10460.9|0
1605161700000|2020-11-12 06:15:00|10465.4|10459.4|10464.2|10458.2|10470.3|10464.3|10460.9|10454.9|0
1605162000000|2020-11-12 06:20:00|10464.3|10458.3|10461.2|10455.2|10466.8|10460.8|10461.2|10455.2|0
1605162300000|2020-11-12 06:25:00|10461.3|10455.3|10466.3|10460.3|10466.6|10460.6|10459|10453|0
1605162600000|2020-11-12 06:30:00|10466.2|10460.2|10474.2|10468.2|10476.7|10470.7|10466.2|10460.2|0
1605162900000|2020-11-12 06:35:00|10474.6|10468.6|10471.8|10465.8|10475.4|10469.4|10469.1|10463.1|0
1605163200000|2020-11-12 06:40:00|10471.7|10465.7|10471.8|10465.8|10474.3|10468.3|10471.7|10465.7|0
1605163500000|2020-11-12 06:45:00|10471.9|10465.9|10473.2|10467.2|10474.7|10468.7|10471.8|10465.8|0
1605163800000|2020-11-12 06:50:00|10473.1|10467.1|10471|10465|10473.2|10467.2|10470.7|10464.7|0
1605164100000|2020-11-12 06:55:00|10471.4|10465.4|10470.7|10464.7|10473.3|10467.3|10470.7|10464.7|0
1605164400000|2020-11-12 07:00:00|10466.4|10464.4|10466.4|10464.4|10468.9|10466.9|10457.9|10455.9|186
1605164700000|2020-11-12 07:05:00|10467.4|10465.4|10477.9|10475.9|10477.9|10475.9|10465.4|10463.4|94
1605165000000|2020-11-12 07:10:00|10477.4|10475.4|10470.4|10468.4|10480.4|10478.4|10467.4|10465.4|55
1605165300000|2020-11-12 07:15:00|10471.4|10469.4|10473.4|10471.4|10476.9|10474.9|10471.4|10469.4|26
1605165600000|2020-11-12 07:20:00|10472.4|10470.4|10476.9|10474.9|10478.4|10476.4|10471.4|10469.4|29
1605165900000|2020-11-12 07:25:00|10476.4|10474.4|10477.9|10475.9|10483.9|10481.9|10476.4|10474.4|39
1605166200000|2020-11-12 07:30:00|10478.4|10476.4|10480.4|10478.4|10483.4|10481.4|10474.9|10472.9|71
1605166500000|2020-11-12 07:35:00|10480.9|10478.9|10479.4|10477.4|10487.4|10485.4|10476.4|10474.4|24
1605166800000|2020-11-12 07:40:00|10478.9|10476.9|10468.9|10466.9|10478.9|10476.9|10468.9|10466.9|20
1605167100000|2020-11-12 07:45:00|10468.4|10466.4|10461.9|10459.9|10468.4|10466.4|10458.4|10456.4|94
1605167400000|2020-11-12 07:50:00|10462.4|10460.4|10465.9|10463.9|10467.9|10465.9|10460.4|10458.4|26
1605167700000|2020-11-12 07:55:00|10465.4|10463.4|10464.9|10462.9|10466.9|10464.9|10452.9|10450.9|101
1605168000000|2020-11-12 08:00:00|10463.9|10461.9|10492.4|10490.4|10494.9|10492.9|10463.9|10461.9|1013
1605168300000|2020-11-12 08:05:00|10491.9|10489.9|10470.9|10468.9|10494.4|10492.4|10459.4|10457.4|785
1605168600000|2020-11-12 08:10:00|10469.9|10467.9|10499.4|10497.4|10499.9|10497.9|10465.4|10463.4|427
1605168900000|2020-11-12 08:15:00|10498.9|10496.9|10500.9|10498.9|10511.9|10509.9|10496.9|10494.9|473
1605169200000|2020-11-12 08:20:00|10500.4|10498.4|10495.9|10493.9|10505.4|10503.4|10493.9|10491.9|398
1605169500000|2020-11-12 08:25:00|10496.4|10494.4|10498.9|10496.9|10500.9|10498.9|10483.9|10481.9|298
1605169800000|2020-11-12 08:30:00|10498.4|10496.4|10509.4|10507.4|10510.9|10508.9|10496.4|10494.4|273
1605170100000|2020-11-12 08:35:00|10508.9|10506.9|10508.4|10506.4|10514.9|10512.9|10505.9|10503.9|241
1605170400000|2020-11-12 08:40:00|10508.1|10506.1|10499.6|10497.6|10508.6|10506.6|10494.6|10492.6|430
1605170700000|2020-11-12 08:45:00|10500.1|10498.1|10518.1|10516.1|10519.1|10517.1|10499.1|10497.1|258
1605171000000|2020-11-12 08:50:00|10518.6|10516.6|10501.6|10499.6|10520.1|10518.1|10499.1|10497.1|196
1605171300000|2020-11-12 08:55:00|10502.1|10500.1|10492.6|10490.6|10502.6|10500.6|10488.1|10486.1|296
1605171600000|2020-11-12 09:00:00|10492.1|10490.1|10513.6|10511.6|10516.1|10514.1|10491.6|10489.6|204
1605171900000|2020-11-12 09:05:00|10514.1|10512.1|10512.1|10510.1|10518.1|10516.1|10501.1|10499.1|186
1605172200000|2020-11-12 09:10:00|10512.6|10510.6|10518.6|10516.6|10518.6|10516.6|10508.6|10506.6|276
1605172500000|2020-11-12 09:15:00|10518.1|10516.1|10528.6|10526.6|10529.1|10527.1|10515.1|10513.1|194
1605172800000|2020-11-12 09:20:00|10528.1|10526.1|10534.6|10532.6|10535.6|10533.6|10520.6|10518.6|275
1605173100000|2020-11-12 09:25:00|10535.1|10533.1|10521.6|10519.6|10535.1|10533.1|10516.6|10514.6|374
1605173400000|2020-11-12 09:30:00|10523.1|10521.1|10515.6|10513.6|10529.1|10527.1|10515.6|10513.6|195
1605173700000|2020-11-12 09:35:00|10515.1|10513.1|10533.6|10531.6|10535.6|10533.6|10514.6|10512.6|118
1605174000000|2020-11-12 09:40:00|10533.1|10531.1|10532.1|10530.1|10539.1|10537.1|10530.1|10528.1|216
1605174300000|2020-11-12 09:45:00|10531.6|10529.6|10535.6|10533.6|10543.6|10541.6|10531.1|10529.1|184
1605174600000|2020-11-12 09:50:00|10535.1|10533.1|10545.1|10543.1|10546.1|10544.1|10531.6|10529.6|189
1605174900000|2020-11-12 09:55:00|10544.6|10542.6|10537.6|10535.6|10546.1|10544.1|10533.1|10531.1|238
1605175200000|2020-11-12 10:00:00|10538.6|10536.6|10535.1|10533.1|10543.1|10541.1|10532.6|10530.6|161
1605175500000|2020-11-12 10:05:00|10534.6|10532.6|10538.1|10536.1|10541.6|10539.6|10534.1|10532.1|356
1605175800000|2020-11-12 10:10:00|10538.6|10536.6|10540.6|10538.6|10541.6|10539.6|10531.1|10529.1|107
1605176100000|2020-11-12 10:15:00|10541.1|10539.1|10548.1|10546.1|10550.1|10548.1|10538.1|10536.1|135
1605176400000|2020-11-12 10:20:00|10547.6|10545.6|10556.6|10554.6|10558.6|10556.6|10547.1|10545.1|221
1605176700000|2020-11-12 10:25:00|10557.1|10555.1|10553.1|10551.1|10558.1|10556.1|10543.6|10541.6|125
1605177000000|2020-11-12 10:30:00|10552.6|10550.6|10555.6|10553.6|10556.1|10554.1|10548.1|10546.1|147
1605177300000|2020-11-12 10:35:00|10556.1|10554.1|10547.6|10545.6|10562.1|10560.1|10546.6|10544.6|229
1605177600000|2020-11-12 10:40:00|10547.1|10545.1|10541.6|10539.6|10550.1|10548.1|10541.1|10539.1|213
1605177900000|2020-11-12 10:45:00|10542.1|10540.1|10547.1|10545.1|10548.1|10546.1|10540.6|10538.6|123
1605178200000|2020-11-12 10:50:00|10547.6|10545.6|10545.1|10543.1|10550.1|10548.1|10545.1|10543.1|82
1605178500000|2020-11-12 10:55:00|10544.6|10542.6|10543.1|10541.1|10544.6|10542.6|10539.6|10537.6|120
1605178800000|2020-11-12 11:00:00|10543.6|10541.6|10532.6|10530.6|10546.1|10544.1|10532.1|10530.1|168
1605179100000|2020-11-12 11:05:00|10532.1|10530.1|10530.6|10528.6|10537.6|10535.6|10529.6|10527.6|94
1605179400000|2020-11-12 11:10:00|10530.1|10528.1|10532.1|10530.1|10535.6|10533.6|10526.1|10524.1|176
1605179700000|2020-11-12 11:15:00|10531.6|10529.6|10534.1|10532.1|10542.1|10540.1|10531.6|10529.6|69
1605180000000|2020-11-12 11:20:00|10533.1|10531.1|10538.6|10536.6|10540.1|10538.1|10531.1|10529.1|145
1605180300000|2020-11-12 11:25:00|10538.1|10536.1|10534.1|10532.1|10542.1|10540.1|10532.1|10530.1|83
1605180600000|2020-11-12 11:30:00|10534.6|10532.6|10525.1|10523.1|10539.1|10537.1|10525.1|10523.1|137
1605180900000|2020-11-12 11:35:00|10524.6|10522.6|10526.1|10524.1|10531.6|10529.6|10524.6|10522.6|96
1605181200000|2020-11-12 11:40:00|10527.1|10525.1|10529.6|10527.6|10534.1|10532.1|10526.6|10524.6|69
1605181500000|2020-11-12 11:45:00|10529.1|10527.1|10530.6|10528.6|10536.1|10534.1|10527.1|10525.1|118
1605181800000|2020-11-12 11:50:00|10531.1|10529.1|10534.1|10532.1|10538.1|10536.1|10530.6|10528.6|128
1605182100000|2020-11-12 11:55:00|10534.6|10532.6|10521.1|10519.1|10534.6|10532.6|10519.6|10517.6|205
1605182400000|2020-11-12 12:00:00|10520.6|10518.6|10512.1|10510.1|10524.6|10522.6|10512.1|10510.1|337
1605182700000|2020-11-12 12:05:00|10511.1|10509.1|10495.1|10493.1|10511.1|10509.1|10493.6|10491.6|368
1605183000000|2020-11-12 12:10:00|10494.6|10492.6|10501.1|10499.1|10502.1|10500.1|10491.6|10489.6|250
1605183300000|2020-11-12 12:15:00|10501.6|10499.6|10506.6|10504.6|10508.1|10506.1|10499.6|10497.6|202
1605183600000|2020-11-12 12:20:00|10506.1|10504.1|10504.1|10502.1|10507.1|10505.1|10501.1|10499.1|108
1605183900000|2020-11-12 12:25:00|10504.6|10502.6|10511.1|10509.1|10512.1|10510.1|10504.1|10502.1|126
1605184200000|2020-11-12 12:30:00|10511.6|10509.6|10502.6|10500.6|10513.1|10511.1|10502.6|10500.6|102
1605184500000|2020-11-12 12:35:00|10502.1|10500.1|10513.1|10511.1|10513.1|10511.1|10502.1|10500.1|89
1605184800000|2020-11-12 12:40:00|10512.7|10510.7|10510.7|10508.7|10515.2|10513.2|10503.7|10501.7|102
1605185100000|2020-11-12 12:45:00|10511.2|10509.2|10504.7|10502.7|10514.2|10512.2|10504.7|10502.7|84
1605185400000|2020-11-12 12:50:00|10505.2|10503.2|10488.7|10486.7|10505.2|10503.2|10483.7|10481.7|370
1605185700000|2020-11-12 12:55:00|10489.2|10487.2|10490.7|10488.7|10499.7|10497.7|10487.7|10485.7|238
1605186000000|2020-11-12 13:00:00|10491.2|10489.2|10499.7|10497.7|10501.2|10499.2|10491.2|10489.2|242
1605186300000|2020-11-12 13:05:00|10500.2|10498.2|10499.7|10497.7|10507.2|10505.2|10495.2|10493.2|183
1605186600000|2020-11-12 13:10:00|10500.2|10498.2|10492.2|10490.2|10500.2|10498.2|10491.7|10489.7|125
1605186900000|2020-11-12 13:15:00|10492.7|10490.7|10496.2|10494.2|10502.7|10500.7|10492.2|10490.2|156
1605187200000|2020-11-12 13:20:00|10496.7|10494.7|10502.7|10500.7|10503.2|10501.2|10491.7|10489.7|251
1605187500000|2020-11-12 13:25:00|10503.2|10501.2|10509.7|10507.7|10510.2|10508.2|10499.7|10497.7|140
1605187800000|2020-11-12 13:30:00|10510.2|10508.2|10524.2|10522.2|10524.7|10522.7|10507.2|10505.2|215
1605188100000|2020-11-12 13:35:00|10523.7|10521.7|10514.2|10512.2|10524.7|10522.7|10512.7|10510.7|193
1605188400000|2020-11-12 13:40:00|10513.7|10511.7|10513.2|10511.2|10518.7|10516.7|10509.7|10507.7|341
1605188700000|2020-11-12 13:45:00|10512.7|10510.7|10504.7|10502.7|10515.2|10513.2|10502.7|10500.7|167
1605189000000|2020-11-12 13:50:00|10505.2|10503.2|10503.7|10501.7|10509.7|10507.7|10503.2|10501.2|168
1605189300000|2020-11-12 13:55:00|10504.2|10502.2|10509.2|10507.2|10509.7|10507.7|10495.2|10493.2|275
1605189600000|2020-11-12 14:00:00|10509.7|10507.7|10501.2|10499.2|10510.7|10508.7|10499.7|10497.7|154
1605189900000|2020-11-12 14:05:00|10500.7|10498.7|10500.7|10498.7|10504.7|10502.7|10496.7|10494.7|162
1605190200000|2020-11-12 14:10:00|10501.2|10499.2|10515.7|10513.7|10516.7|10514.7|10500.7|10498.7|301
1605190500000|2020-11-12 14:15:00|10516.2|10514.2|10512.2|10510.2|10521.7|10519.7|10507.2|10505.2|293
1605190800000|2020-11-12 14:20:00|10512.7|10510.7|10520.2|10518.2|10526.2|10524.2|10512.7|10510.7|298
1605191100000|2020-11-12 14:25:00|10520.7|10518.7|10522.7|10520.7|10527.2|10525.2|10518.7|10516.7|259
1605191400000|2020-11-12 14:30:00|10521.7|10519.7|10506.2|10504.2|10522.2|10520.2|10497.7|10495.7|430
1605191700000|2020-11-12 14:35:00|10505.7|10503.7|10513.7|10511.7|10522.2|10520.2|10504.7|10502.7|357
1605192000000|2020-11-12 14:40:00|10514.2|10512.2|10525.2|10523.2|10526.2|10524.2|10509.2|10507.2|445
1605192300000|2020-11-12 14:45:00|10525.7|10523.7|10515.7|10513.7|10528.7|10526.7|10511.2|10509.2|608
1605192600000|2020-11-12 14:50:00|10515.2|10513.2|10528.7|10526.7|10530.7|10528.7|10510.7|10508.7|345
1605192900000|2020-11-12 14:55:00|10528.2|10526.2|10523.2|10521.2|10528.7|10526.7|10513.2|10511.2|283
1605193200000|2020-11-12 15:00:00|10521.7|10519.7|10518.2|10516.2|10527.7|10525.7|10516.7|10514.7|305
1605193500000|2020-11-12 15:05:00|10517.7|10515.7|10517.2|10515.2|10525.2|10523.2|10510.7|10508.7|178
1605193800000|2020-11-12 15:10:00|10515.9|10513.9|10514.9|10512.9|10522.9|10520.9|10511.9|10509.9|297
1605194100000|2020-11-12 15:15:00|10514.4|10512.4|10514.4|10512.4|10521.4|10519.4|10510.4|10508.4|242
1605194400000|2020-11-12 15:20:00|10513.9|10511.9|10507.4|10505.4|10515.4|10513.4|10505.9|10503.9|166
1605194700000|2020-11-12 15:25:00|10507.9|10505.9|10504.4|10502.4|10512.9|10510.9|10501.4|10499.4|332
1605195000000|2020-11-12 15:30:00|10503.9|10501.9|10507.4|10505.4|10515.9|10513.9|10503.4|10501.4|333
1605195300000|2020-11-12 15:35:00|10506.9|10504.9|10502.4|10500.4|10508.4|10506.4|10500.4|10498.4|234
1605195600000|2020-11-12 15:40:00|10501.4|10499.4|10499.9|10497.9|10507.4|10505.4|10497.4|10495.4|250
1605195900000|2020-11-12 15:45:00|10500.4|10498.4|10495.9|10493.9|10500.4|10498.4|10491.4|10489.4|182
1605196200000|2020-11-12 15:50:00|10496.4|10494.4|10499.4|10497.4|10502.4|10500.4|10493.9|10491.9|185
1605196500000|2020-11-12 15:55:00|10499.9|10497.9|10498.4|10496.4|10504.4|10502.4|10497.9|10495.9|240
1605196800000|2020-11-12 16:00:00|10499.4|10497.4|10499.4|10497.4|10503.9|10501.9|10495.4|10493.4|222
1605197100000|2020-11-12 16:05:00|10499.9|10497.9|10498.9|10496.9|10502.4|10500.4|10489.4|10487.4|282
1605197400000|2020-11-12 16:10:00|10498.4|10496.4|10488.9|10486.9|10499.9|10497.9|10485.9|10483.9|365
1605197700000|2020-11-12 16:15:00|10488.4|10486.4|10497.4|10495.4|10498.9|10496.9|10488.4|10486.4|451
1605198000000|2020-11-12 16:20:00|10496.9|10494.9|10500.9|10498.9|10503.4|10501.4|10492.9|10490.9|548
1605198300000|2020-11-12 16:25:00|10501.4|10499.4|10498.4|10496.4|10505.4|10503.4|10493.9|10491.9|1475
1605198600000|2020-11-12 16:30:00|10497.4|10495.4|10493.4|10491.4|10503.4|10501.4|10490.9|10488.9|894
1605198900000|2020-11-12 16:35:00|10492.9|10490.9|10487.4|10485.4|10500.4|10498.4|10487.4|10485.4|162
1605199200000|2020-11-12 16:40:00|10486.9|10484.9|10479.9|10477.9|10488.4|10486.4|10477.4|10475.4|188
1605199500000|2020-11-12 16:45:00|10479.4|10477.4|10481.9|10479.9|10484.9|10482.9|10478.4|10476.4|30
1605199800000|2020-11-12 16:50:00|10481.4|10479.4|10490.4|10488.4|10492.9|10490.9|10481.4|10479.4|45
1605200100000|2020-11-12 16:55:00|10490.9|10488.9|10494.4|10492.4|10495.4|10493.4|10486.4|10484.4|38
1605200400000|2020-11-12 17:00:00|10494.9|10492.9|10496.9|10494.9|10497.4|10495.4|10491.4|10489.4|31
1605200700000|2020-11-12 17:05:00|10497.4|10495.4|10496.4|10494.4|10498.9|10496.9|10491.4|10489.4|56
1605201000000|2020-11-12 17:10:00|10495.4|10493.4|10494.9|10492.9|10497.9|10495.9|10491.4|10489.4|19
1605201300000|2020-11-12 17:15:00|10495.4|10493.4|10489.9|10487.9|10496.9|10494.9|10489.4|10487.4|17
1605201600000|2020-11-12 17:20:00|10490.4|10488.4|10485.9|10483.9|10492.4|10490.4|10485.4|10483.4|10
1605201900000|2020-11-12 17:25:00|10485.4|10483.4|10475.4|10473.4|10486.4|10484.4|10473.4|10471.4|55
1605202200000|2020-11-12 17:30:00|10474.9|10472.9|10475.4|10473.4|10479.4|10477.4|10474.4|10472.4|32
1605202500000|2020-11-12 17:35:00|10475.9|10473.9|10468.4|10466.4|10478.9|10476.9|10467.9|10465.9|43
1605202800000|2020-11-12 17:40:00|10467.9|10465.9|10462.9|10460.9|10468.4|10466.4|10459.9|10457.9|66
1605203100000|2020-11-12 17:45:00|10463.4|10461.4|10449.9|10447.9|10463.4|10461.4|10448.9|10446.9|70
1605203400000|2020-11-12 17:50:00|10450.4|10448.4|10451.4|10449.4|10451.9|10449.9|10442.4|10440.4|78
1605203700000|2020-11-12 17:55:00|10453.9|10451.9|10466.9|10464.9|10467.9|10465.9|10453.4|10451.4|76
1605204000000|2020-11-12 18:00:00|10467.4|10465.4|10466.9|10464.9|10472.4|10470.4|10459.9|10457.9|53
1605204300000|2020-11-12 18:05:00|10466.4|10464.4|10465.4|10463.4|10467.4|10465.4|10463.4|10461.4|40
1605204600000|2020-11-12 18:10:00|10463.4|10461.4|10469.9|10467.9|10470.4|10468.4|10462.9|10460.9|74
1605204900000|2020-11-12 18:15:00|10469.4|10467.4|10456.4|10454.4|10469.4|10467.4|10452.9|10450.9|44
1605205200000|2020-11-12 18:20:00|10456.9|10454.9|10456.9|10454.9|10465.4|10463.4|10455.9|10453.9|17
1605205500000|2020-11-12 18:25:00|10457.4|10455.4|10457.4|10455.4|10461.9|10459.9|10456.4|10454.4|34
1605205800000|2020-11-12 18:30:00|10456.9|10454.9|10460.9|10458.9|10463.4|10461.4|10451.4|10449.4|31
1605206100000|2020-11-12 18:35:00|10460.4|10458.4|10463.9|10461.9|10463.9|10461.9|10458.4|10456.4|33
1605206400000|2020-11-12 18:40:00|10462.9|10460.9|10459.4|10457.4|10462.9|10460.9|10457.4|10455.4|9
1605206700000|2020-11-12 18:45:00|10458.9|10456.9|10453.4|10451.4|10458.9|10456.9|10453.4|10451.4|7
1605207000000|2020-11-12 18:50:00|10452.9|10450.9|10463.4|10461.4|10463.4|10461.4|10450.4|10448.4|9
1605207300000|2020-11-12 18:55:00|10463.9|10461.9|10466.9|10464.9|10466.9|10464.9|10462.4|10460.4|4
1605207600000|2020-11-12 19:00:00|10467.4|10465.4|10468.4|10466.4|10473.9|10471.9|10467.4|10465.4|3
1605207900000|2020-11-12 19:05:00|10468.9|10466.9|10461.4|10459.4|10469.9|10467.9|10460.4|10458.4|3
1605208200000|2020-11-12 19:10:00|10461.9|10459.9|10457.4|10455.4|10466.9|10464.9|10457.4|10455.4|14
1605208500000|2020-11-12 19:15:00|10460.9|10458.9|10453.9|10451.9|10460.9|10458.9|10452.4|10450.4|25
1605208800000|2020-11-12 19:20:00|10454.4|10452.4|10454.9|10452.9|10461.9|10459.9|10449.9|10447.9|10
1605209100000|2020-11-12 19:25:00|10455.4|10453.4|10454.9|10452.9|10460.9|10458.9|10454.9|10452.9|0
1605209400000|2020-11-12 19:30:00|10451.9|10449.9|10453.9|10451.9|10461.9|10459.9|10448.9|10446.9|18
1605209700000|2020-11-12 19:35:00|10453.4|10451.4|10450.4|10448.4|10454.9|10452.9|10449.4|10447.4|5
1605210000000|2020-11-12 19:40:00|10449.9|10447.9|10440.4|10438.4|10449.9|10447.9|10438.9|10436.9|7
1605210300000|2020-11-12 19:45:00|10439.9|10437.9|10444.4|10442.4|10444.4|10442.4|10438.4|10436.4|5
1605210600000|2020-11-12 19:50:00|10443.9|10441.9|10440.9|10438.9|10447.9|10445.9|10440.9|10438.9|15
1605210900000|2020-11-12 19:55:00|10441.4|10439.4|10442.9|10440.9|10444.9|10442.9|10439.4|10437.4|8
1605211200000|2020-11-12 20:00:00|10443.4|10441.4|10436.9|10434.9|10446.4|10444.4|10436.9|10434.9|37
1605211500000|2020-11-12 20:05:00|10436.4|10434.4|10438.4|10436.4|10441.4|10439.4|10433.9|10431.9|42
1605211800000|2020-11-12 20:10:00|10439.9|10437.9|10443.4|10441.4|10444.4|10442.4|10439.4|10437.4|20
1605212100000|2020-11-12 20:15:00|10441.4|10439.4|10453.4|10451.4|10456.4|10454.4|10440.4|10438.4|24
1605212400000|2020-11-12 20:20:00|10454.4|10452.4|10452.9|10450.9|10454.4|10452.4|10452.9|10450.9|1
1605212700000|2020-11-12 20:25:00|10452.4|10450.4|10446.9|10444.9|10452.4|10450.4|10445.4|10443.4|14
1605213000000|2020-11-12 20:30:00|10447.4|10445.4|10441.4|10439.4|10447.4|10445.4|10439.4|10437.4|8
1605213300000|2020-11-12 20:35:00|10441.9|10439.9|10444.4|10442.4|10445.4|10443.4|10437.4|10435.4|3
1605213600000|2020-11-12 20:40:00|10445.4|10443.4|10445.4|10443.4|10447.9|10445.9|10443.4|10441.4|3
1605213900000|2020-11-12 20:45:00|10445.9|10443.9|10439.9|10437.9|10446.4|10444.4|10431.4|10429.4|39
1605214200000|2020-11-12 20:50:00|10441.4|10439.4|10443.9|10441.9|10445.9|10443.9|10439.9|10437.9|28
1605214500000|2020-11-12 20:55:00|10445.4|10443.4|10445.8|10439.8|10445.9|10443.9|10437.4|10435.2|69
1605214800000|2020-11-12 21:00:00|10445.7|10439.7|10452.9|10446.9|10456.5|10450.5|10443.9|10437.9|0
1605215100000|2020-11-12 21:05:00|10453.2|10447.2|10457.6|10451.6|10461.7|10455.7|10452.9|10446.9|0
1605215400000|2020-11-12 21:10:00|10457.8|10451.8|10457.2|10451.2|10468.9|10462.9|10454.8|10448.8|0
1605215700000|2020-11-12 21:15:00|10455.6|10449.6|10455.4|10449.4|10457.5|10451.5|10454.9|10448.9|0
1605216000000|2020-11-12 21:20:00|10455.2|10449.2|10455.9|10449.9|10456.3|10450.3|10454.9|10448.9|0
1605216300000|2020-11-12 21:25:00|10455.6|10449.6|10457.9|10451.9|10458.6|10452.6|10455.6|10449.6|0
1605216600000|2020-11-12 21:30:00|10458|10452|10468.9|10462.9|10476.8|10470.8|10455.6|10449.6|0
1605216900000|2020-11-12 21:35:00|10468.8|10462.8|10463.4|10457.4|10473.5|10467.5|10462.3|10456.3|0
1605217200000|2020-11-12 21:40:00|10462.9|10456.9|10456.9|10450.9|10468.9|10462.9|10455.8|10449.8|0
1605217500000|2020-11-12 21:45:00|10456.8|10450.8|10459.4|10453.4|10459.9|10453.9|10454.7|10448.7|0
1605217800000|2020-11-12 21:50:00|10459.5|10453.5|10461.2|10455.2|10462.3|10456.3|10459.4|10453.4|0
1605218100000|2020-11-12 21:55:00|10460.5|10454.5|10458.2|10452.2|10461.8|10455.8|10456.4|10450.4|0
1605218400000|2020-11-12 22:00:00|10458.4|10452.4|10457.3|10451.3|10458.6|10452.6|10457|10451|0
1605218700000|2020-11-12 22:05:00|10457.5|10451.5|10457.9|10451.9|10457.9|10451.9|10457|10451|0
1605219000000|2020-11-12 22:10:00|10457.7|10451.7|10457.7|10451.7|10457.7|10451.7|10457.7|10451.7|0
1605219300000|2020-11-12 22:15:00|10457.9|10451.9|10457.7|10451.7|10457.9|10451.9|10457.5|10451.5|0
1605219600000|2020-11-12 22:20:00|10457.9|10451.9|10456.9|10450.9|10457.9|10451.9|10456.9|10450.9|0
1605219900000|2020-11-12 22:25:00|10456.6|10450.6|10456.4|10450.4|10456.6|10450.6|10456.4|10450.4|0
1605220200000|2020-11-12 22:30:00|10456.6|10450.6|10456.6|10450.6|10456.9|10450.9|10456.2|10450.2|0
1605220500000|2020-11-12 22:35:00|10456.9|10450.9|10456.4|10450.4|10457.1|10451.1|10456.2|10450.2|0
1605220800000|2020-11-12 22:40:00|10456.6|10450.6|10456.6|10450.6|10456.9|10450.9|10455.9|10449.9|0
1605221100000|2020-11-12 22:45:00|10456.9|10450.9|10456.9|10450.9|10456.9|10450.9|10456.6|10450.6|0
1605221700000|2020-11-12 22:55:00|10457.8|10451.8|10457.3|10451.3|10458.7|10452.7|10457.3|10451.3|0
1605222000000|2020-11-12 23:00:00|10457|10451|10456|10450|10457.6|10451.6|10450|10444|0
1605222300000|2020-11-12 23:05:00|10456.1|10450.1|10456.8|10450.8|10459.6|10453.6|10456|10450|0
1605222600000|2020-11-12 23:10:00|10456.9|10450.9|10447.8|10441.8|10457.4|10451.4|10447|10441|0
1605222900000|2020-11-12 23:15:00|10448.1|10442.1|10447.8|10441.8|10449.1|10443.1|10443.1|10437.1|0
1605223200000|2020-11-12 23:20:00|10447.9|10441.9|10449.1|10443.1|10450.5|10444.5|10447.8|10441.8|0
1605223500000|2020-11-12 23:25:00|10449.2|10443.2|10451.9|10445.9|10453.8|10447.8|10449.2|10443.2|0
1605223800000|2020-11-12 23:30:00|10452.1|10446.1|10454.9|10448.9|10455.4|10449.4|10451.3|10445.3|0
1605224100000|2020-11-12 23:35:00|10455.1|10449.1|10447.2|10441.2|10456.7|10450.7|10446.1|10440.1|0
1605224400000|2020-11-12 23:40:00|10447.3|10441.3|10452.9|10446.9|10453.2|10447.2|10447.2|10441.2|0
1605224700000|2020-11-12 23:45:00|10452.6|10446.6|10452.6|10446.6|10456.2|10450.2|10451.9|10445.9|0
1605225000000|2020-11-12 23:50:00|10452.7|10446.7|10449.1|10443.1|10453.2|10447.2|10446.7|10440.7|0
1605225300000|2020-11-12 23:55:00|10449.4|10443.4|10446.7|10440.7|10451.3|10445.3|10444.2|10438.2|0
1605225600000|2020-11-13 00:00:00|10446.8|10440.8|10449.4|10443.4|10451.9|10445.9|10444.8|10438.8|0
1605225900000|2020-11-13 00:05:00|10449.7|10443.7|10453.2|10447.2|10454.3|10448.3|10448.1|10442.1|0
1605226200000|2020-11-13 00:10:00|10453.5|10447.5|10460.8|10454.8|10460.8|10454.8|10452.6|10446.6|0
1605226500000|2020-11-13 00:15:00|10461|10455|10451.7|10445.7|10461.8|10455.8|10451.6|10445.6|0
1605226800000|2020-11-13 00:20:00|10452.1|10446.1|10464|10458|10466.3|10460.3|10452.1|10446.1|0
1605227100000|2020-11-13 00:25:00|10463.9|10457.9|10461.5|10455.5|10464|10458|10461.5|10455.5|0
1605227400000|2020-11-13 00:30:00|10461.6|10455.6|10458.7|10452.7|10461.6|10455.6|10458.7|10452.7|0
1605227700000|2020-11-13 00:35:00|10458.3|10452.3|10448.6|10442.6|10458.3|10452.3|10446|10440|0
1605228000000|2020-11-13 00:40:00|10448.5|10442.5|10441.1|10435.1|10449.9|10443.9|10441.1|10435.1|0
1605228300000|2020-11-13 00:45:00|10441.2|10435.2|10438.3|10432.3|10443.6|10437.6|10435.8|10429.8|0
1605228600000|2020-11-13 00:50:00|10438.4|10432.4|10432.3|10426.3|10439.6|10433.6|10431.1|10425.1|0
1605228900000|2020-11-13 00:55:00|10432.7|10426.7|10430.8|10424.8|10440.9|10434.9|10430.8|10424.8|0
1605229200000|2020-11-13 01:00:00|10431|10425|10438.8|10432.8|10441.3|10435.3|10431|10425|0
1605229500000|2020-11-13 01:05:00|10438.7|10432.7|10441.2|10435.2|10441.3|10435.3|10436.2|10430.2|0
1605229800000|2020-11-13 01:10:00|10441.3|10435.3|10446.2|10440.2|10446.2|10440.2|10438.7|10432.7|0
1605230100000|2020-11-13 01:15:00|10445.3|10439.3|10443.7|10437.7|10448.8|10442.8|10443.5|10437.5|0
1605230400000|2020-11-13 01:20:00|10443.8|10437.8|10437.3|10431.3|10446.1|10440.1|10434.6|10428.6|0
1605230700000|2020-11-13 01:25:00|10436.9|10430.9|10435.8|10429.8|10441.1|10435.1|10435.8|10429.8|0
1605231000000|2020-11-13 01:30:00|10435.9|10429.9|10428.2|10422.2|10436|10430|10428.1|10422.1|0
1605231300000|2020-11-13 01:35:00|10428.1|10422.1|10428.4|10422.4|10433.6|10427.6|10425.7|10419.7|0
1605231600000|2020-11-13 01:40:00|10428.3|10422.3|10431|10425|10433.6|10427.6|10425.8|10419.8|0
1605231900000|2020-11-13 01:45:00|10430.6|10424.6|10433.6|10427.6|10436.2|10430.2|10428.6|10422.6|0
1605232200000|2020-11-13 01:50:00|10432.7|10426.7|10426.7|10420.7|10433.4|10427.4|10425.2|10419.2|0
1605232500000|2020-11-13 01:55:00|10425.5|10419.5|10424.2|10418.2|10425.7|10419.7|10420.4|10414.4|0
1605232800000|2020-11-13 02:00:00|10423.8|10417.8|10417.7|10411.7|10425.7|10419.7|10417.7|10411.7|0
1605233100000|2020-11-13 02:05:00|10417.6|10411.6|10420.4|10414.4|10423|10417|10416.5|10410.5|0
1605233400000|2020-11-13 02:10:00|10420.3|10414.3|10427.8|10421.8|10427.9|10421.9|10420.3|10414.3|0
1605233700000|2020-11-13 02:15:00|10427.9|10421.9|10427.7|10421.7|10430.2|10424.2|10427.6|10421.6|0
1605234000000|2020-11-13 02:20:00|10427.6|10421.6|10422.6|10416.6|10430.2|10424.2|10422.6|10416.6|0
1605234300000|2020-11-13 02:25:00|10423.5|10417.5|10425.3|10419.3|10427.9|10421.9|10420.2|10414.2|0
1605234600000|2020-11-13 02:30:00|10425.4|10419.4|10432.9|10426.9|10432.9|10426.9|10417.9|10411.9|0
1605234900000|2020-11-13 02:35:00|10432.8|10426.8|10435.5|10429.5|10436.7|10430.7|10432.8|10426.8|0
1605235200000|2020-11-13 02:40:00|10435.4|10429.4|10435.5|10429.5|10437.9|10431.9|10435.3|10429.3|0
1605235500000|2020-11-13 02:45:00|10435.9|10429.9|10437.9|10431.9|10440.4|10434.4|10435.3|10429.3|0
1605235800000|2020-11-13 02:50:00|10438|10432|10442.9|10436.9|10442.9|10436.9|10435.4|10429.4|0
1605236100000|2020-11-13 02:55:00|10443|10437|10440.5|10434.5|10445.5|10439.5|10440.5|10434.5|0
1605236400000|2020-11-13 03:00:00|10440.6|10434.6|10443.1|10437.1|10444.4|10438.4|10440.5|10434.5|0
1605236700000|2020-11-13 03:05:00|10443|10437|10443.3|10437.3|10445.8|10439.8|10441.7|10435.7|0
1605237000000|2020-11-13 03:10:00|10444.1|10438.1|10440.5|10434.5|10445.7|10439.7|10440.5|10434.5|0
1605237300000|2020-11-13 03:15:00|10440.6|10434.6|10435.7|10429.7|10441.8|10435.8|10435.6|10429.6|0
1605237600000|2020-11-13 03:20:00|10438.1|10432.1|10438|10432|10438.1|10432.1|10435.5|10429.5|0
1605237900000|2020-11-13 03:25:00|10437.9|10431.9|10435.6|10429.6|10437.9|10431.9|10435.3|10429.3|0
1605238200000|2020-11-13 03:30:00|10435.5|10429.5|10435.5|10429.5|10438|10432|10433.1|10427.1|0
1605238500000|2020-11-13 03:35:00|10435.6|10429.6|10438.2|10432.2|10440.6|10434.6|10435.5|10429.5|0
1605238800000|2020-11-13 03:40:00|10438.3|10432.3|10438.1|10432.1|10440.8|10434.8|10438.1|10432.1|0
1605239100000|2020-11-13 03:45:00|10438.2|10432.2|10443.3|10437.3|10443.3|10437.3|10438.1|10432.1|0
1605239400000|2020-11-13 03:50:00|10443.4|10437.4|10445.7|10439.7|10448.3|10442.3|10442.2|10436.2|0
1605239700000|2020-11-13 03:55:00|10445.8|10439.8|10440.6|10434.6|10445.8|10439.8|10440.5|10434.5|0
1605240000000|2020-11-13 04:00:00|10441.4|10435.4|10443.1|10437.1|10445.6|10439.6|10440.7|10434.7|0
1605240300000|2020-11-13 04:05:00|10442.7|10436.7|10438.3|10432.3|10443.1|10437.1|10438.2|10432.2|0
1605240600000|2020-11-13 04:10:00|10438.4|10432.4|10438.1|10432.1|10439.6|10433.6|10436.8|10430.8|0
1605240900000|2020-11-13 04:15:00|10438.2|10432.2|10440.6|10434.6|10440.7|10434.7|10438.1|10432.1|0
1605241200000|2020-11-13 04:20:00|10440.5|10434.5|10438.1|10432.1|10440.7|10434.7|10438|10432|0
1605241500000|2020-11-13 04:25:00|10438.2|10432.2|10440.9|10434.9|10440.9|10434.9|10438.2|10432.2|0
1605241800000|2020-11-13 04:30:00|10440.8|10434.8|10446.4|10440.4|10451.2|10445.2|10440.8|10434.8|0
1605242100000|2020-11-13 04:35:00|10446.5|10440.5|10454.1|10448.1|10454.2|10448.2|10446.4|10440.4|0
1605242400000|2020-11-13 04:40:00|10454.2|10448.2|10454.2|10448.2|10454.2|10448.2|10451.5|10445.5|0
1605242700000|2020-11-13 04:45:00|10454.1|10448.1|10456.5|10450.5|10456.7|10450.7|10454.1|10448.1|0
1605243000000|2020-11-13 04:50:00|10456.6|10450.6|10463.9|10457.9|10466.3|10460.3|10454|10448|0
1605243300000|2020-11-13 04:55:00|10464.7|10458.7|10461.4|10455.4|10466.3|10460.3|10461.2|10455.2|0
1605243600000|2020-11-13 05:00:00|10461.3|10455.3|10461.4|10455.4|10463.9|10457.9|10458.8|10452.8|0
1605243900000|2020-11-13 05:05:00|10461.3|10455.3|10461.9|10455.9|10464.3|10458.3|10461.2|10455.2|0
1605244200000|2020-11-13 05:10:00|10461.8|10455.8|10461.7|10455.7|10464.1|10458.1|10461.6|10455.6|0
1605244500000|2020-11-13 05:15:00|10461.8|10455.8|10464.4|10458.4|10466.8|10460.8|10461.6|10455.6|0
1605244800000|2020-11-13 05:20:00|10464.3|10458.3|10460.9|10454.9|10464.4|10458.4|10460.9|10454.9|0
1605245100000|2020-11-13 05:25:00|10460.8|10454.8|10461|10455|10461.1|10455.1|10455.9|10449.9|0
1605245400000|2020-11-13 05:30:00|10460.2|10454.2|10451.5|10445.5|10460.2|10454.2|10448.9|10442.9|0
1605245700000|2020-11-13 05:35:00|10451.6|10445.6|10450.5|10444.5|10454|10448|10449|10443|0
1605246000000|2020-11-13 05:40:00|10450.9|10444.9|10456.7|10450.7|10459.1|10453.1|10450.9|10444.9|0
1605246300000|2020-11-13 05:45:00|10456.6|10450.6|10459.1|10453.1|10461.7|10455.7|10456.6|10450.6|0
1605246600000|2020-11-13 05:50:00|10459.2|10453.2|10461.7|10455.7|10464.1|10458.1|10459.1|10453.1|0
1605246900000|2020-11-13 05:55:00|10462.1|10456.1|10460.3|10454.3|10464.1|10458.1|10459.1|10453.1|0
1605247200000|2020-11-13 06:00:00|10460.4|10454.4|10469.4|10463.4|10469.4|10463.4|10458.9|10452.9|0
1605247500000|2020-11-13 06:05:00|10469.3|10463.3|10464.5|10458.5|10469.4|10463.4|10462|10456|0
1605247800000|2020-11-13 06:10:00|10464.4|10458.4|10466.4|10460.4|10471.6|10465.6|10464.4|10458.4|0
1605248100000|2020-11-13 06:15:00|10466.3|10460.3|10466.4|10460.4|10468.8|10462.8|10463.8|10457.8|0
1605248400000|2020-11-13 06:20:00|10466.8|10460.8|10471.4|10465.4|10471.4|10465.4|10463.9|10457.9|0
1605248700000|2020-11-13 06:25:00|10471.8|10465.8|10471.7|10465.7|10472.6|10466.6|10471.3|10465.3|0
1605249000000|2020-11-13 06:30:00|10471.8|10465.8|10471.7|10465.7|10471.8|10465.8|10471.5|10465.5|0
1605249300000|2020-11-13 06:35:00|10471.8|10465.8|10479.1|10473.1|10484|10478|10471.7|10465.7|0
1605249600000|2020-11-13 06:40:00|10478.7|10472.7|10482.6|10476.6|10485.1|10479.1|10477.9|10471.9|0
1605249900000|2020-11-13 06:45:00|10482.7|10476.7|10479.9|10473.9|10485.1|10479.1|10479.9|10473.9|0
1605250200000|2020-11-13 06:50:00|10479.7|10473.7|10474.8|10468.8|10479.7|10473.7|10472.3|10466.3|0
1605250500000|2020-11-13 06:55:00|10474.9|10468.9|10477.2|10471.2|10479.6|10473.6|10474.8|10468.8|0
1605250800000|2020-11-13 07:00:00|10470.9|10468.9|10470.9|10468.9|10480.4|10478.4|10469.4|10467.4|110
1605251100000|2020-11-13 07:05:00|10467.9|10465.9|10462.4|10460.4|10468.4|10466.4|10461.9|10459.9|49
1605251400000|2020-11-13 07:10:00|10461.9|10459.9|10458.9|10456.9|10464.4|10462.4|10457.4|10455.4|28
1605251700000|2020-11-13 07:15:00|10458.4|10456.4|10465.9|10463.9|10468.9|10466.9|10453.4|10451.4|19
1605252000000|2020-11-13 07:20:00|10465.4|10463.4|10465.4|10463.4|10471.4|10469.4|10461.4|10459.4|11
1605252300000|2020-11-13 07:25:00|10464.9|10462.9|10457.4|10455.4|10464.9|10462.9|10456.4|10454.4|12
1605252600000|2020-11-13 07:30:00|10456.9|10454.9|10457.4|10455.4|10466.4|10464.4|10455.9|10453.9|21
1605252900000|2020-11-13 07:35:00|10456.9|10454.9|10458.4|10456.4|10458.9|10456.9|10452.9|10450.9|9
1605253200000|2020-11-13 07:40:00|10458.9|10456.9|10455.9|10453.9|10459.9|10457.9|10453.4|10451.4|7
1605253500000|2020-11-13 07:45:00|10456.4|10454.4|10454.4|10452.4|10459.4|10457.4|10453.4|10451.4|5
1605253800000|2020-11-13 07:50:00|10454.9|10452.9|10453.4|10451.4|10461.9|10459.9|10452.4|10450.4|38
1605254100000|2020-11-13 07:55:00|10452.9|10450.9|10479.9|10477.9|10479.9|10477.9|10446.9|10444.9|194
1605254400000|2020-11-13 08:00:00|10481.9|10479.9|10491.4|10489.4|10501.9|10499.9|10470.9|10468.9|706
1605254700000|2020-11-13 08:05:00|10491.9|10489.9|10482.9|10480.9|10491.9|10489.9|10470.4|10468.4|429
1605255000000|2020-11-13 08:10:00|10483.4|10481.4|10490.9|10488.9|10492.9|10490.9|10467.9|10465.9|300
1605255300000|2020-11-13 08:15:00|10490.4|10488.4|10487.4|10485.4|10494.9|10492.9|10480.4|10478.4|244
1605255600000|2020-11-13 08:20:00|10486.9|10484.9|10486.4|10484.4|10490.9|10488.9|10478.9|10476.9|196
1605255900000|2020-11-13 08:25:00|10485.9|10483.9|10489.9|10487.9|10499.4|10497.4|10485.4|10483.4|248
1605256200000|2020-11-13 08:30:00|10490.9|10488.9|10479.4|10477.4|10490.9|10488.9|10472.4|10470.4|303
1605256500000|2020-11-13 08:35:00|10478.9|10476.9|10476.9|10474.9|10480.9|10478.9|10463.9|10461.9|341
1605256800000|2020-11-13 08:40:00|10477.3|10475.3|10472.3|10470.3|10479.8|10477.8|10469.3|10467.3|186
1605257100000|2020-11-13 08:45:00|10472.8|10470.8|10471.3|10469.3|10475.3|10473.3|10464.8|10462.8|102
1605257400000|2020-11-13 08:50:00|10471.8|10469.8|10472.3|10470.3|10473.3|10471.3|10464.8|10462.8|194
1605257700000|2020-11-13 08:55:00|10472.8|10470.8|10470.3|10468.3|10475.3|10473.3|10466.8|10464.8|124
1605258000000|2020-11-13 09:00:00|10469.8|10467.8|10476.3|10474.3|10478.3|10476.3|10467.3|10465.3|95
1605258300000|2020-11-13 09:05:00|10476.8|10474.8|10482.3|10480.3|10482.8|10480.8|10474.8|10472.8|150
1605258600000|2020-11-13 09:10:00|10482.8|10480.8|10477.3|10475.3|10484.3|10482.3|10476.3|10474.3|313
1605258900000|2020-11-13 09:15:00|10476.8|10474.8|10488.3|10486.3|10489.8|10487.8|10474.8|10472.8|194
1605259200000|2020-11-13 09:20:00|10488.8|10486.8|10494.3|10492.3|10496.8|10494.8|10487.3|10485.3|165
1605259500000|2020-11-13 09:25:00|10493.8|10491.8|10491.3|10489.3|10495.3|10493.3|10484.8|10482.8|174
1605259800000|2020-11-13 09:30:00|10490.3|10488.3|10498.8|10496.8|10508.8|10506.8|10490.3|10488.3|219
1605260100000|2020-11-13 09:35:00|10497.8|10495.8|10498.3|10496.3|10502.8|10500.8|10494.3|10492.3|87
1605260400000|2020-11-13 09:40:00|10498.8|10496.8|10498.3|10496.3|10502.3|10500.3|10495.8|10493.8|183
1605260700000|2020-11-13 09:45:00|10498.8|10496.8|10497.8|10495.8|10499.8|10497.8|10490.8|10488.8|128
1605261000000|2020-11-13 09:50:00|10498.8|10496.8|10494.8|10492.8|10501.3|10499.3|10494.3|10492.3|149
1605261300000|2020-11-13 09:55:00|10494.3|10492.3|10496.8|10494.8|10500.3|10498.3|10494.3|10492.3|154
1605261600000|2020-11-13 10:00:00|10496.3|10494.3|10494.3|10492.3|10501.3|10499.3|10490.8|10488.8|142
1605261900000|2020-11-13 10:05:00|10494.8|10492.8|10493.3|10491.3|10498.8|10496.8|10490.3|10488.3|127
1605262200000|2020-11-13 10:10:00|10492.8|10490.8|10489.8|10487.8|10493.8|10491.8|10488.3|10486.3|104
1605262500000|2020-11-13 10:15:00|10489.3|10487.3|10494.8|10492.8|10498.3|10496.3|10487.8|10485.8|130
1605262800000|2020-11-13 10:20:00|10494.3|10492.3|10495.8|10493.8|10496.8|10494.8|10492.3|10490.3|271
1605263100000|2020-11-13 10:25:00|10495.3|10493.3|10491.3|10489.3|10500.3|10498.3|10490.8|10488.8|67
1605263400000|2020-11-13 10:30:00|10490.8|10488.8|10491.8|10489.8|10493.3|10491.3|10488.8|10486.8|105
1605263700000|2020-11-13 10:35:00|10491.3|10489.3|10493.8|10491.8|10495.8|10493.8|10489.8|10487.8|107
1605264000000|2020-11-13 10:40:00|10493.3|10491.3|10495.3|10493.3|10499.8|10497.8|10493.3|10491.3|53
1605264300000|2020-11-13 10:45:00|10495.8|10493.8|10501.3|10499.3|10502.8|10500.8|10495.8|10493.8|86
1605264600000|2020-11-13 10:50:00|10501.8|10499.8|10506.3|10504.3|10507.8|10505.8|10501.3|10499.3|126
1605264900000|2020-11-13 10:55:00|10506.8|10504.8|10503.8|10501.8|10508.3|10506.3|10501.8|10499.8|96
1605265200000|2020-11-13 11:00:00|10504.3|10502.3|10488.8|10486.8|10506.8|10504.8|10487.3|10485.3|191
1605265500000|2020-11-13 11:05:00|10488.3|10486.3|10489.3|10487.3|10495.8|10493.8|10488.3|10486.3|113
1605265800000|2020-11-13 11:10:00|10488.8|10486.8|10489.8|10487.8|10493.8|10491.8|10484.3|10482.3|105
1605266100000|2020-11-13 11:15:00|10490.3|10488.3|10483.8|10481.8|10491.3|10489.3|10481.8|10479.8|90
1605266400000|2020-11-13 11:20:00|10483.3|10481.3|10484.3|10482.3|10489.8|10487.8|10480.8|10478.8|150
1605266700000|2020-11-13 11:25:00|10484.8|10482.8|10478.3|10476.3|10487.3|10485.3|10477.8|10475.8|221
1605267000000|2020-11-13 11:30:00|10477.8|10475.8|10483.8|10481.8|10486.8|10484.8|10476.8|10474.8|100
1605267300000|2020-11-13 11:35:00|10484.3|10482.3|10487.8|10485.8|10490.8|10488.8|10483.3|10481.3|82
1605267600000|2020-11-13 11:40:00|10488.3|10486.3|10488.8|10486.8|10494.8|10492.8|10487.8|10485.8|83
1605267900000|2020-11-13 11:45:00|10488.3|10486.3|10488.3|10486.3|10492.8|10490.8|10485.3|10483.3|75
1605268200000|2020-11-13 11:50:00|10488.8|10486.8|10490.3|10488.3|10493.8|10491.8|10487.8|10485.8|60
1605268500000|2020-11-13 11:55:00|10490.8|10488.8|10496.8|10494.8|10497.3|10495.3|10488.8|10486.8|158
1605268800000|2020-11-13 12:00:00|10497.8|10495.8|10491.3|10489.3|10497.8|10495.8|10489.8|10487.8|107
1605269100000|2020-11-13 12:05:00|10490.8|10488.8|10494.3|10492.3|10497.8|10495.8|10490.8|10488.8|191
1605269400000|2020-11-13 12:10:00|10494.8|10492.8|10499.8|10497.8|10500.8|10498.8|10492.8|10490.8|87
1605269700000|2020-11-13 12:15:00|10500.3|10498.3|10504.3|10502.3|10505.8|10503.8|10499.8|10497.8|112
1605270000000|2020-11-13 12:20:00|10503.8|10501.8|10497.3|10495.3|10504.3|10502.3|10496.3|10494.3|75
1605270300000|2020-11-13 12:25:00|10496.8|10494.8|10495.8|10493.8|10499.8|10497.8|10491.8|10489.8|96
1605270600000|2020-11-13 12:30:00|10496.3|10494.3|10506.3|10504.3|10508.3|10506.3|10496.3|10494.3|163
1605270900000|2020-11-13 12:35:00|10506.8|10504.8|10497.8|10495.8|10507.3|10505.3|10497.8|10495.8|97
1605271200000|2020-11-13 12:40:00|10498|10496|10493.5|10491.5|10500.5|10498.5|10493.5|10491.5|83
1605271500000|2020-11-13 12:45:00|10494|10492|10486|10484|10494|10492|10486|10484|95
1605271800000|2020-11-13 12:50:00|10485.5|10483.5|10488|10486|10489.5|10487.5|10485|10483|51
1605272100000|2020-11-13 12:55:00|10489|10487|10492|10490|10492|10490|10487|10485|102
1605272400000|2020-11-13 13:00:00|10492.5|10490.5|10497|10495|10498|10496|10491|10489|134
1605272700000|2020-11-13 13:05:00|10496.5|10494.5|10501|10499|10502.5|10500.5|10496|10494|152
1605273000000|2020-11-13 13:10:00|10500.5|10498.5|10494|10492|10501|10499|10492.5|10490.5|330
1605273300000|2020-11-13 13:15:00|10493|10491|10485|10483|10493.5|10491.5|10484|10482|83
1605273600000|2020-11-13 13:20:00|10485.5|10483.5|10488.5|10486.5|10490|10488|10485|10483|90
1605273900000|2020-11-13 13:25:00|10488|10486|10484|10482|10490|10488|10483|10481|120
1605274200000|2020-11-13 13:30:00|10484.5|10482.5|10483|10481|10491|10489|10483|10481|391
1605274500000|2020-11-13 13:35:00|10482.5|10480.5|10489.5|10487.5|10490.5|10488.5|10480.5|10478.5|179
1605274800000|2020-11-13 13:40:00|10490|10488|10488|10486|10490|10488|10485|10483|99
1605275100000|2020-11-13 13:45:00|10487.5|10485.5|10492|10490|10497|10495|10485.5|10483.5|153
1605275400000|2020-11-13 13:50:00|10492.5|10490.5|10485|10483|10494.5|10492.5|10483|10481|243
1605275700000|2020-11-13 13:55:00|10484.5|10482.5|10489.5|10487.5|10491|10489|10483|10481|196
1605276000000|2020-11-13 14:00:00|10487.5|10485.5|10482.5|10480.5|10489|10487|10482|10480|274
1605276300000|2020-11-13 14:05:00|10483|10481|10479.5|10477.5|10483.5|10481.5|10476|10474|197
1605276600000|2020-11-13 14:10:00|10480|10478|10478.5|10476.5|10484|10482|10476|10474|161
1605276900000|2020-11-13 14:15:00|10479|10477|10488.5|10486.5|10489.5|10487.5|10478.5|10476.5|162
1605277200000|2020-11-13 14:20:00|10489|10487|10487|10485|10489.5|10487.5|10485|10483|134
1605277500000|2020-11-13 14:25:00|10487.5|10485.5|10493.5|10491.5|10495|10493|10487.5|10485.5|180
1605277800000|2020-11-13 14:30:00|10494|10492|10498|10496|10498|10496|10488|10486|304
1605278100000|2020-11-13 14:35:00|10498.5|10496.5|10503|10501|10509|10507|10495.5|10493.5|265
1605278400000|2020-11-13 14:40:00|10503.5|10501.5|10501|10499|10505|10503|10499|10497|227
1605278700000|2020-11-13 14:45:00|10501.5|10499.5|10507.5|10505.5|10511|10509|10501.5|10499.5|210
1605279000000|2020-11-13 14:50:00|10508|10506|10509|10507|10509|10507|10500.5|10498.5|212
1605279300000|2020-11-13 14:55:00|10510|10508|10514.5|10512.5|10515|10513|10508|10506|209
1605279600000|2020-11-13 15:00:00|10514|10512|10505|10503|10514.5|10512.5|10501.5|10499.5|290
1605279900000|2020-11-13 15:05:00|10505.5|10503.5|10510|10508|10515|10513|10503|10501|174
1605280200000|2020-11-13 15:10:00|10510.5|10508.5|10509.5|10507.5|10511.5|10509.5|10504|10502|146
1605280500000|2020-11-13 15:15:00|10510|10508|10505.5|10503.5|10512.5|10510.5|10503.5|10501.5|231
1605280800000|2020-11-13 15:20:00|10506|10504|10503.5|10501.5|10507.5|10505.5|10501.5|10499.5|437
1605281100000|2020-11-13 15:25:00|10503|10501|10504.5|10502.5|10506.5|10504.5|10502.5|10500.5|599
1605281400000|2020-11-13 15:30:00|10503.5|10501.5|10510|10508|10511.5|10509.5|10503.5|10501.5|170
1605281700000|2020-11-13 15:35:00|10509.5|10507.5|10505.5|10503.5|10511.5|10509.5|10503.5|10501.5|209
1605282000000|2020-11-13 15:40:00|10506|10504|10512.5|10510.5|10515.5|10513.5|10505.5|10503.5|182
1605282300000|2020-11-13 15:45:00|10513|10511|10509.5|10507.5|10513.5|10511.5|10507|10505|176
1605282600000|2020-11-13 15:50:00|10509|10507|10500|10498|10509.5|10507.5|10500|10498|187
1605282900000|2020-11-13 15:55:00|10500.5|10498.5|10498|10496|10500.5|10498.5|10489.5|10487.5|295
1605283200000|2020-11-13 16:00:00|10497.5|10495.5|10497.5|10495.5|10502.5|10500.5|10495.5|10493.5|315
1605283500000|2020-11-13 16:05:00|10498|10496|10507.5|10505.5|10508.5|10506.5|10497|10495|305
1605283800000|2020-11-13 16:10:00|10508|10506|10505.5|10503.5|10509.5|10507.5|10503.5|10501.5|216
1605284100000|2020-11-13 16:15:00|10506|10504|10507.5|10505.5|10512|10510|10504|10502|674
1605284400000|2020-11-13 16:20:00|10507|10505|10499.5|10497.5|10512.5|10510.5|10497.5|10495.5|1183
1605284700000|2020-11-13 16:25:00|10499|10497|10495|10493|10503|10501|10489.5|10487.5|2367
1605285000000|2020-11-13 16:30:00|10496|10494|10480|10478|10496|10494|10478|10476|711
1605285300000|2020-11-13 16:35:00|10479.5|10477.5|10475.5|10473.5|10488.5|10486.5|10475.5|10473.5|328
1605285600000|2020-11-13 16:40:00|10476|10474|10484.5|10482.5|10493|10491|10476|10474|127
1605285900000|2020-11-13 16:45:00|10485|10483|10490|10488|10490.5|10488.5|10483.5|10481.5|37
1605286200000|2020-11-13 16:50:00|10489.5|10487.5|10489.5|10487.5|10491.5|10489.5|10486|10484|19
1605286500000|2020-11-13 16:55:00|10490|10488|10491.5|10489.5|10494.5|10492.5|10487.5|10485.5|1046
1605286800000|2020-11-13 17:00:00|10492|10490|10492.5|10490.5|10493.5|10491.5|10488.5|10486.5|15
1605287100000|2020-11-13 17:05:00|10493|10491|10488|10486|10496.5|10494.5|10486.5|10484.5|231
1605287400000|2020-11-13 17:10:00|10487.5|10485.5|10492.5|10490.5|10496|10494|10487|10485|37
1605287700000|2020-11-13 17:15:00|10492|10490|10491|10489|10494.5|10492.5|10489.5|10487.5|23
1605288000000|2020-11-13 17:20:00|10491.5|10489.5|10493|10491|10493|10491|10488|10486|27
1605288300000|2020-11-13 17:25:00|10493.5|10491.5|10493.5|10491.5|10496.5|10494.5|10491.5|10489.5|31
1605288600000|2020-11-13 17:30:00|10493|10491|10496|10494|10496|10494|10491|10489|14
1605288900000|2020-11-13 17:35:00|10496.5|10494.5|10497|10495|10497.5|10495.5|10495.5|10493.5|15
1605289200000|2020-11-13 17:40:00|10497.5|10495.5|10495|10493|10498.5|10496.5|10494|10492|22
1605289500000|2020-11-13 17:45:00|10494.5|10492.5|10490|10488|10495.5|10493.5|10489.5|10487.5|17
1605289800000|2020-11-13 17:50:00|10490.5|10488.5|10492|10490|10495|10493|10490|10488|7
1605290100000|2020-11-13 17:55:00|10492.5|10490.5|10498|10496|10498.5|10496.5|10492.5|10490.5|15
1605290400000|2020-11-13 18:00:00|10498.5|10496.5|10496.5|10494.5|10500|10498|10489.5|10487.5|19
1605290700000|2020-11-13 18:05:00|10496|10494|10498.5|10496.5|10498.5|10496.5|10496|10494|5
1605291000000|2020-11-13 18:10:00|10499|10497|10494.5|10492.5|10499.5|10497.5|10492.5|10490.5|21
1605291300000|2020-11-13 18:15:00|10495|10493|10501.5|10499.5|10502.5|10500.5|10495|10493|13
1605291600000|2020-11-13 18:20:00|10501|10499|10500|10498|10501.5|10499.5|10495.5|10493.5|9
1605291900000|2020-11-13 18:25:00|10502|10500|10502|10500|10502.5|10500.5|10498.5|10496.5|32
1605292200000|2020-11-13 18:30:00|10501.5|10499.5|10499.5|10497.5|10501.5|10499.5|10497|10495|11
1605292500000|2020-11-13 18:35:00|10501.5|10499.5|10502.5|10500.5|10504.5|10502.5|10500.5|10498.5|11
1605292800000|2020-11-13 18:40:00|10502|10500|10501.5|10499.5|10502|10500|10500.5|10498.5|1
1605293100000|2020-11-13 18:45:00|10502|10500|10502|10500|10507.5|10505.5|10502|10500|21
1605293400000|2020-11-13 18:50:00|10503|10501|10502|10500|10504|10502|10502|10500|7
1605293700000|2020-11-13 18:55:00|10501.5|10499.5|10504|10502|10504|10502|10500.5|10498.5|6
1605294000000|2020-11-13 19:00:00|10505.5|10503.5|10510|10508|10510|10508|10505|10503|6
1605294300000|2020-11-13 19:05:00|10511.5|10509.5|10515.5|10513.5|10515.5|10513.5|10510|10508|32
1605294600000|2020-11-13 19:10:00|10515|10513|10508|10506|10515|10513|10508|10506|9
1605294900000|2020-11-13 19:15:00|10507.5|10505.5|10503.5|10501.5|10507.5|10505.5|10502|10500|25
1605295200000|2020-11-13 19:20:00|10504|10502|10506|10504|10510|10508|10504|10502|12
1605295500000|2020-11-13 19:25:00|10506.5|10504.5|10506.5|10504.5|10508.5|10506.5|10505|10503|13
1605295800000|2020-11-13 19:30:00|10507|10505|10508.5|10506.5|10508.5|10506.5|10507|10505|4
1605296100000|2020-11-13 19:35:00|10509.5|10507.5|10510|10508|10511.5|10509.5|10509.5|10507.5|5
1605296400000|2020-11-13 19:40:00|10510.5|10508.5|10509|10507|10512.5|10510.5|10509|10507|49
1605296700000|2020-11-13 19:45:00|10509.5|10507.5|10504.5|10502.5|10509.5|10507.5|10504.5|10502.5|5
1605297000000|2020-11-13 19:50:00|10506|10504|10508|10506|10509|10507|10505|10503|11
1605297300000|2020-11-13 19:55:00|10508.5|10506.5|10510.5|10508.5|10514|10512|10508.5|10506.5|14
1605297600000|2020-11-13 20:00:00|10506.5|10504.5|10506|10504|10509|10507|10504.5|10502.5|46
1605297900000|2020-11-13 20:05:00|10506.5|10504.5|10506|10504|10506.5|10504.5|10505.5|10503.5|0
1605298200000|2020-11-13 20:10:00|10505.5|10503.5|10504|10502|10506|10504|10503.5|10501.5|8
1605298500000|2020-11-13 20:15:00|10505|10503|10500|10498|10505|10503|10499|10497|17
1605298800000|2020-11-13 20:20:00|10499.5|10497.5|10499.5|10497.5|10500|10498|10497.5|10495.5|6
1605299100000|2020-11-13 20:25:00|10500|10498|10501.5|10499.5|10503.5|10501.5|10499|10497|13
1605299400000|2020-11-13 20:30:00|10500.5|10498.5|10506.5|10504.5|10507.5|10505.5|10500.5|10498.5|24
1605299700000|2020-11-13 20:35:00|10507|10505|10517|10515|10517|10515|10507|10505|29
1605300000000|2020-11-13 20:40:00|10518.5|10516.5|10520|10518|10520|10518|10518|10516|12
1605300300000|2020-11-13 20:45:00|10519.5|10517.5|10515|10513|10520|10518|10514.5|10512.5|61
1605300600000|2020-11-13 20:50:00|10516.5|10514.5|10520.5|10518.5|10521.5|10519.5|10516|10514|64
1605300900000|2020-11-13 20:55:00|10520|10518|10528.6|10522.6|10530.1|10525|10514|10512|93
1605481200000|2020-11-15 23:00:00|10532.9|10526.9|10558.6|10552.6|10560.9|10554.9|10532.9|10526.9|0
1605481500000|2020-11-15 23:05:00|10558.7|10552.7|10563|10557|10567.8|10561.8|10558.7|10552.7|0
1605481800000|2020-11-15 23:10:00|10563.3|10557.3|10574.2|10568.2|10575.3|10569.3|10562.7|10556.7|0
1605482100000|2020-11-15 23:15:00|10574.3|10568.3|10577.1|10571.1|10583.6|10577.6|10572.5|10566.5|0
1605482400000|2020-11-15 23:20:00|10577.2|10571.2|10580.6|10574.6|10587.1|10581.1|10577.2|10571.2|0
1605482700000|2020-11-15 23:25:00|10580.8|10574.8|10575.9|10569.9|10582.2|10576.2|10574.3|10568.3|0
1605483000000|2020-11-15 23:30:00|10576|10570|10576.7|10570.7|10580.5|10574.5|10573.8|10567.8|0
1605483300000|2020-11-15 23:35:00|10576.6|10570.6|10573.5|10567.5|10576.6|10570.6|10571.3|10565.3|0
1605483600000|2020-11-15 23:40:00|10573.4|10567.4|10578.9|10572.9|10581.4|10575.4|10573.2|10567.2|0
1605483900000|2020-11-15 23:45:00|10578.8|10572.8|10581.4|10575.4|10581.9|10575.9|10577.3|10571.3|0
1605484200000|2020-11-15 23:50:00|10582|10576|10587.9|10581.9|10587.9|10581.9|10582|10576|0
1605484500000|2020-11-15 23:55:00|10588|10582|10584.7|10578.7|10590.7|10584.7|10582.8|10576.8|0
1605484800000|2020-11-16 00:00:00|10584.6|10578.6|10578|10572|10585.8|10579.8|10577.4|10571.4|0
1605485100000|2020-11-16 00:05:00|10577.9|10571.9|10579.6|10573.6|10579.6|10573.6|10573.9|10567.9|0
1605485400000|2020-11-16 00:10:00|10580.1|10574.1|10571.1|10565.1|10580.9|10574.9|10569.2|10563.2|0
1605485700000|2020-11-16 00:15:00|10571.3|10565.3|10580.1|10574.1|10582.4|10576.4|10570|10564|0
1605486000000|2020-11-16 00:20:00|10580.5|10574.5|10584.9|10578.9|10584.9|10578.9|10575.4|10569.4|0
1605486300000|2020-11-16 00:25:00|10584.5|10578.5|10585.2|10579.2|10587.7|10581.7|10583.7|10577.7|0
1605486600000|2020-11-16 00:30:00|10585.1|10579.1|10580.1|10574.1|10585.1|10579.1|10580|10574|0
1605486900000|2020-11-16 00:35:00|10580|10574|10579.9|10573.9|10582.4|10576.4|10577.3|10571.3|0
1605487200000|2020-11-16 00:40:00|10579.8|10573.8|10586.3|10580.3|10586.3|10580.3|10577.4|10571.4|0
1605487500000|2020-11-16 00:45:00|10586.2|10580.2|10587.4|10581.4|10589.8|10583.8|10584.9|10578.9|0
1605487800000|2020-11-16 00:50:00|10587.5|10581.5|10582.6|10576.6|10587.6|10581.6|10582.5|10576.5|0
1605488100000|2020-11-16 00:55:00|10582.2|10576.2|10580.3|10574.3|10582.6|10576.6|10577.9|10571.9|0
1605488400000|2020-11-16 01:00:00|10580.4|10574.4|10575.3|10569.3|10580.5|10574.5|10575.2|10569.2|0
1605488700000|2020-11-16 01:05:00|10575.7|10569.7|10586.5|10580.5|10587.7|10581.7|10575.3|10569.3|0
1605489000000|2020-11-16 01:10:00|10586.9|10580.9|10587.7|10581.7|10587.7|10581.7|10582.6|10576.6|0
1605489300000|2020-11-16 01:15:00|10587.6|10581.6|10590|10584|10592.7|10586.7|10585.2|10579.2|0
1605489600000|2020-11-16 01:20:00|10589.9|10583.9|10593.5|10587.5|10595.2|10589.2|10587.6|10581.6|0
1605489900000|2020-11-16 01:25:00|10593.9|10587.9|10589.8|10583.8|10594.8|10588.8|10589.7|10583.7|0
1605490200000|2020-11-16 01:30:00|10589.7|10583.7|10582.5|10576.5|10589.8|10583.8|10582.4|10576.4|0
1605490500000|2020-11-16 01:35:00|10582.6|10576.6|10583|10577|10590.3|10584.3|10582.6|10576.6|0
1605490800000|2020-11-16 01:40:00|10582.6|10576.6|10574.4|10568.4|10583.2|10577.2|10573.6|10567.6|0
1605491100000|2020-11-16 01:45:00|10573.6|10567.6|10563.4|10557.4|10578.7|10572.7|10560.9|10554.9|0
1605491400000|2020-11-16 01:50:00|10563.3|10557.3|10553.8|10547.8|10563.4|10557.4|10551.3|10545.3|0
1605491700000|2020-11-16 01:55:00|10553.7|10547.7|10556.6|10550.6|10556.6|10550.6|10549|10543|0
1605492000000|2020-11-16 02:00:00|10556.7|10550.7|10566.9|10560.9|10569.3|10563.3|10556.7|10550.7|0
1605492300000|2020-11-16 02:05:00|10567|10561|10564.7|10558.7|10569.6|10563.6|10564.5|10558.5|0
1605492600000|2020-11-16 02:10:00|10565.1|10559.1|10566.9|10560.9|10569.5|10563.5|10564.5|10558.5|0
1605492900000|2020-11-16 02:15:00|10567|10561|10569.5|10563.5|10569.5|10563.5|10564.4|10558.4|0
1605493200000|2020-11-16 02:20:00|10569.9|10563.9|10567|10561|10572|10566|10566.9|10560.9|0
1605493500000|2020-11-16 02:25:00|10566.9|10560.9|10563.8|10557.8|10569.4|10563.4|10563.8|10557.8|0
1605493800000|2020-11-16 02:30:00|10563.7|10557.7|10571.1|10565.1|10573.4|10567.4|10563.7|10557.7|0
1605494100000|2020-11-16 02:35:00|10571.2|10565.2|10573.6|10567.6|10576.1|10570.1|10571.1|10565.1|0
1605494400000|2020-11-16 02:40:00|10574|10568|10576.2|10570.2|10578.5|10572.5|10573.5|10567.5|0
1605494700000|2020-11-16 02:45:00|10576.6|10570.6|10576.2|10570.2|10578.6|10572.6|10575.9|10569.9|0
1605495000000|2020-11-16 02:50:00|10576.3|10570.3|10573.6|10567.6|10581.2|10575.2|10573.6|10567.6|0
1605495300000|2020-11-16 02:55:00|10573.7|10567.7|10573.5|10567.5|10576.2|10570.2|10573.5|10567.5|0
1605495600000|2020-11-16 03:00:00|10573.6|10567.6|10571.2|10565.2|10573.6|10567.6|10568.8|10562.8|0
1605495900000|2020-11-16 03:05:00|10571.3|10565.3|10571.3|10565.3|10572.5|10566.5|10570|10564|0
1605496200000|2020-11-16 03:10:00|10571.7|10565.7|10573.5|10567.5|10573.7|10567.7|10571|10565|0
1605496500000|2020-11-16 03:15:00|10573.6|10567.6|10578.6|10572.6|10578.6|10572.6|10573.5|10567.5|0
1605496800000|2020-11-16 03:20:00|10578.5|10572.5|10578.6|10572.6|10578.7|10572.7|10578.5|10572.5|0
1605497100000|2020-11-16 03:25:00|10578.7|10572.7|10578.6|10572.6|10578.7|10572.7|10576.2|10570.2|0
1605497400000|2020-11-16 03:30:00|10578.7|10572.7|10576.3|10570.3|10578.7|10572.7|10576.2|10570.2|0
1605497700000|2020-11-16 03:35:00|10576.2|10570.2|10581.3|10575.3|10581.3|10575.3|10573.9|10567.9|0
1605498000000|2020-11-16 03:40:00|10581.2|10575.2|10576.2|10570.2|10581.3|10575.3|10573.6|10567.6|0
1605498300000|2020-11-16 03:45:00|10576.3|10570.3|10578.9|10572.9|10578.9|10572.9|10573.8|10567.8|0
1605498600000|2020-11-16 03:50:00|10578.8|10572.8|10576.3|10570.3|10578.9|10572.9|10573.9|10567.9|0
1605498900000|2020-11-16 03:55:00|10576.4|10570.4|10577.5|10571.5|10578.8|10572.8|10573.9|10567.9|0
1605499200000|2020-11-16 04:00:00|10577.9|10571.9|10578.4|10572.4|10581.1|10575.1|10577.9|10571.9|0
1605499500000|2020-11-16 04:05:00|10578.5|10572.5|10585.8|10579.8|10585.8|10579.8|10578.5|10572.5|0
1605499800000|2020-11-16 04:10:00|10585.7|10579.7|10585.6|10579.6|10585.8|10579.8|10583.3|10577.3|0
1605500100000|2020-11-16 04:15:00|10585.7|10579.7|10585.6|10579.6|10588|10582|10585.6|10579.6|0
1605500400000|2020-11-16 04:20:00|10585.7|10579.7|10585.7|10579.7|10585.7|10579.7|10585.5|10579.5|0
1605500700000|2020-11-16 04:25:00|10585.8|10579.8|10588.1|10582.1|10588.2|10582.2|10585.8|10579.8|0
1605501000000|2020-11-16 04:30:00|10588|10582|10590.3|10584.3|10590.3|10584.3|10588|10582|0
1605501300000|2020-11-16 04:35:00|10589.5|10583.5|10590.4|10584.4|10592.9|10586.9|10588|10582|0
1605501600000|2020-11-16 04:40:00|10590.3|10584.3|10588|10582|10590.4|10584.4|10587.9|10581.9|0
1605501900000|2020-11-16 04:45:00|10588.1|10582.1|10590.4|10584.4|10590.4|10584.4|10588|10582|0
1605502200000|2020-11-16 04:50:00|10590.3|10584.3|10592.8|10586.8|10592.9|10586.9|10587.9|10581.9|0
1605502500000|2020-11-16 04:55:00|10592.9|10586.9|10592.9|10586.9|10592.9|10586.9|10592.8|10586.8|0
1605502800000|2020-11-16 05:00:00|10593|10587|10590.3|10584.3|10593|10587|10590.3|10584.3|0
1605503100000|2020-11-16 05:05:00|10590.2|10584.2|10593|10587|10593|10587|10590.1|10584.1|0
1605503400000|2020-11-16 05:10:00|10593.2|10587.2|10598.5|10592.5|10598.6|10592.6|10593.2|10587.2|0
1605503700000|2020-11-16 05:15:00|10597.6|10591.6|10595.6|10589.6|10598.3|10592.3|10593.5|10587.5|0
1605504000000|2020-11-16 05:20:00|10596.4|10590.4|10595.5|10589.5|10598|10592|10595.3|10589.3|0
1605504300000|2020-11-16 05:25:00|10595.6|10589.6|10598|10592|10598.1|10592.1|10595.4|10589.4|0
1605504600000|2020-11-16 05:30:00|10598.1|10592.1|10595.4|10589.4|10598.1|10592.1|10592.9|10586.9|0
1605504900000|2020-11-16 05:35:00|10595.3|10589.3|10600.4|10594.4|10600.4|10594.4|10595.3|10589.3|0
1605505200000|2020-11-16 05:40:00|10600.5|10594.5|10602.8|10596.8|10602.8|10596.8|10599.1|10593.1|0
1605505500000|2020-11-16 05:45:00|10602.7|10596.7|10597.8|10591.8|10602.7|10596.7|10597.8|10591.8|0
1605505800000|2020-11-16 05:50:00|10597.7|10591.7|10602.4|10596.4|10602.4|10596.4|10597.7|10591.7|0
1605506100000|2020-11-16 05:55:00|10602.5|10596.5|10599.3|10593.3|10605|10599|10596.8|10590.8|0
1605506400000|2020-11-16 06:00:00|10598.9|10592.9|10593.6|10587.6|10599.3|10593.3|10592|10586|0
1605506700000|2020-11-16 06:05:00|10593.5|10587.5|10592.3|10586.3|10593.7|10587.7|10591|10585|0
1605507000000|2020-11-16 06:10:00|10592.2|10586.2|10589.4|10583.4|10592.4|10586.4|10586.8|10580.8|0
1605507300000|2020-11-16 06:15:00|10589.3|10583.3|10591.7|10585.7|10591.8|10585.8|10589.3|10583.3|0
1605507600000|2020-11-16 06:20:00|10591.6|10585.6|10586.9|10580.9|10591.7|10585.7|10586.9|10580.9|0
1605507900000|2020-11-16 06:25:00|10587|10581|10584.5|10578.5|10587|10581|10584.5|10578.5|0
1605508200000|2020-11-16 06:30:00|10584.6|10578.6|10587|10581|10587|10581|10584.2|10578.2|0
1605508500000|2020-11-16 06:35:00|10587.1|10581.1|10586.5|10580.5|10589.6|10583.6|10586.5|10580.5|0
1605508800000|2020-11-16 06:40:00|10586.4|10580.4|10579|10573|10586.5|10580.5|10579|10573|0
1605509100000|2020-11-16 06:45:00|10578.9|10572.9|10580.6|10574.6|10580.6|10574.6|10575.4|10569.4|0
1605509400000|2020-11-16 06:50:00|10580.5|10574.5|10580.1|10574.1|10585.2|10579.2|10580.1|10574.1|0
1605509700000|2020-11-16 06:55:00|10580.2|10574.2|10585.3|10579.3|10585.3|10579.3|10580.2|10574.2|0
1605510000000|2020-11-16 07:00:00|10556.5|10554.5|10551|10549|10558.5|10556.5|10547|10545|151
1605510300000|2020-11-16 07:05:00|10551.5|10549.5|10557|10555|10562.5|10560.5|10551|10549|117
1605510600000|2020-11-16 07:10:00|10557.5|10555.5|10555|10553|10557.5|10555.5|10548|10546|87
1605510900000|2020-11-16 07:15:00|10555.5|10553.5|10561|10559|10562.5|10560.5|10553.5|10551.5|24
1605511200000|2020-11-16 07:20:00|10561.5|10559.5|10553|10551|10562|10560|10553|10551|16
1605511500000|2020-11-16 07:25:00|10552.5|10550.5|10549.5|10547.5|10555|10553|10548|10546|18
1605511800000|2020-11-16 07:30:00|10549|10547|10547|10545|10551|10549|10545|10543|19
1605512100000|2020-11-16 07:35:00|10546.5|10544.5|10555|10553|10556|10554|10545.5|10543.5|64
1605512400000|2020-11-16 07:40:00|10554.5|10552.5|10555|10553|10561|10559|10554.5|10552.5|34
1605512700000|2020-11-16 07:45:00|10555.5|10553.5|10558|10556|10558|10556|10555|10553|8
1605513000000|2020-11-16 07:50:00|10558.5|10556.5|10553|10551|10559|10557|10550|10548|48
1605513300000|2020-11-16 07:55:00|10553.5|10551.5|10542|10540|10554|10552|10542|10540|141
1605513600000|2020-11-16 08:00:00|10540.5|10538.5|10471.5|10469.5|10540.5|10538.5|10466.5|10464.5|1640
1605513900000|2020-11-16 08:05:00|10471|10469|10480|10478|10493|10491|10463.5|10461.5|894
1605514200000|2020-11-16 08:10:00|10479.5|10477.5|10477|10475|10491|10489|10476|10474|582
1605514500000|2020-11-16 08:15:00|10477.5|10475.5|10484|10482|10484|10482|10463.5|10461.5|473
1605514800000|2020-11-16 08:20:00|10483.5|10481.5|10485|10483|10494.5|10492.5|10478.5|10476.5|254
1605515100000|2020-11-16 08:25:00|10484.5|10482.5|10492.5|10490.5|10496|10494|10484.5|10482.5|205
1605515400000|2020-11-16 08:30:00|10493|10491|10491.5|10489.5|10496|10494|10483.5|10481.5|247
1605515700000|2020-11-16 08:35:00|10491|10489|10497|10495|10497|10495|10489.5|10487.5|291
1605516000000|2020-11-16 08:40:00|10496.1|10494.1|10491.6|10489.6|10502.1|10500.1|10488.6|10486.6|222
1605516300000|2020-11-16 08:45:00|10491.1|10489.1|10484.1|10482.1|10491.1|10489.1|10481.6|10479.6|244
1605516600000|2020-11-16 08:50:00|10483.6|10481.6|10476.6|10474.6|10486.6|10484.6|10472.6|10470.6|382
1605516900000|2020-11-16 08:55:00|10476.1|10474.1|10481.6|10479.6|10486.1|10484.1|10463.6|10461.6|306
1605517200000|2020-11-16 09:00:00|10481.1|10479.1|10490.6|10488.6|10491.6|10489.6|10478.6|10476.6|207
1605517500000|2020-11-16 09:05:00|10491.1|10489.1|10489.6|10487.6|10491.6|10489.6|10485.6|10483.6|175
1605517800000|2020-11-16 09:10:00|10489.1|10487.1|10495.6|10493.6|10497.6|10495.6|10488.1|10486.1|194
1605518100000|2020-11-16 09:15:00|10495.1|10493.1|10493.6|10491.6|10497.6|10495.6|10489.6|10487.6|164
1605518400000|2020-11-16 09:20:00|10494.1|10492.1|10498.6|10496.6|10501.6|10499.6|10493.6|10491.6|122
1605518700000|2020-11-16 09:25:00|10498.1|10496.1|10495.6|10493.6|10501.1|10499.1|10492.1|10490.1|153
1605519000000|2020-11-16 09:30:00|10496.1|10494.1|10493.6|10491.6|10500.6|10498.6|10493.6|10491.6|151
1605519300000|2020-11-16 09:35:00|10494.1|10492.1|10495.1|10493.1|10499.1|10497.1|10488.6|10486.6|115
1605519600000|2020-11-16 09:40:00|10494.6|10492.6|10492.6|10490.6|10497.1|10495.1|10489.6|10487.6|218
1605519900000|2020-11-16 09:45:00|10493.1|10491.1|10491.1|10489.1|10494.6|10492.6|10488.6|10486.6|60
1605520200000|2020-11-16 09:50:00|10491.6|10489.6|10488.6|10486.6|10493.1|10491.1|10485.1|10483.1|110
1605520500000|2020-11-16 09:55:00|10489.1|10487.1|10492.1|10490.1|10493.6|10491.6|10482.6|10480.6|161
1605520800000|2020-11-16 10:00:00|10492.6|10490.6|10491.6|10489.6|10494.6|10492.6|10491.1|10489.1|92
1605521100000|2020-11-16 10:05:00|10492.1|10490.1|10495.1|10493.1|10497.1|10495.1|10489.6|10487.6|203
1605521400000|2020-11-16 10:10:00|10495.6|10493.6|10491.6|10489.6|10496.1|10494.1|10488.1|10486.1|71
1605521700000|2020-11-16 10:15:00|10492.1|10490.1|10489.6|10487.6|10495.6|10493.6|10487.6|10485.6|146
1605522000000|2020-11-16 10:20:00|10489.1|10487.1|10495.1|10493.1|10496.1|10494.1|10488.1|10486.1|131
1605522300000|2020-11-16 10:25:00|10495.6|10493.6|10487.6|10485.6|10495.6|10493.6|10487.1|10485.1|46
1605522600000|2020-11-16 10:30:00|10488.1|10486.1|10493.6|10491.6|10493.6|10491.6|10484.6|10482.6|72
1605522900000|2020-11-16 10:35:00|10494.1|10492.1|10496.1|10494.1|10498.6|10496.6|10491.6|10489.6|99
1605523200000|2020-11-16 10:40:00|10496.6|10494.6|10497.6|10495.6|10500.1|10498.1|10496.6|10494.6|74
1605523500000|2020-11-16 10:45:00|10498.1|10496.1|10497.1|10495.1|10499.1|10497.1|10493.6|10491.6|71
1605523800000|2020-11-16 10:50:00|10496.6|10494.6|10486.1|10484.1|10499.6|10497.6|10485.1|10483.1|76
1605524100000|2020-11-16 10:55:00|10486.6|10484.6|10490.6|10488.6|10490.6|10488.6|10485.6|10483.6|97
1605524400000|2020-11-16 11:00:00|10491.1|10489.1|10490.6|10488.6|10493.6|10491.6|10486.6|10484.6|81
1605524700000|2020-11-16 11:05:00|10489.6|10487.6|10486.6|10484.6|10492.6|10490.6|10485.1|10483.1|78
1605525000000|2020-11-16 11:10:00|10487.1|10485.1|10493.6|10491.6|10493.6|10491.6|10483.6|10481.6|86
1605525300000|2020-11-16 11:15:00|10493.1|10491.1|10493.1|10491.1|10496.6|10494.6|10491.6|10489.6|140
1605525600000|2020-11-16 11:20:00|10493.6|10491.6|10505.6|10503.6|10506.1|10504.1|10493.1|10491.1|77
1605525900000|2020-11-16 11:25:00|10506.1|10504.1|10503.6|10501.6|10510.1|10508.1|10503.6|10501.6|79
1605526200000|2020-11-16 11:30:00|10504.1|10502.1|10505.1|10503.1|10506.6|10504.6|10503.1|10501.1|81
1605526500000|2020-11-16 11:35:00|10505.6|10503.6|10508.6|10506.6|10508.6|10506.6|10504.6|10502.6|87
1605526800000|2020-11-16 11:40:00|10508.1|10506.1|10495.6|10493.6|10508.6|10506.6|10495.1|10493.1|116
1605527100000|2020-11-16 11:45:00|10496.1|10494.1|10504.6|10502.6|10504.6|10502.6|10494.6|10492.6|187
1605527400000|2020-11-16 11:50:00|10505.6|10503.6|10521.6|10519.6|10541.1|10539.1|10505.6|10503.6|844
1605527700000|2020-11-16 11:55:00|10522.1|10520.1|10571.6|10569.6|10577.6|10575.6|10519.1|10517.1|1879
1605528000000|2020-11-16 12:00:00|10570.1|10568.1|10568.6|10566.6|10580.6|10578.6|10560.1|10558.1|994
1605528300000|2020-11-16 12:05:00|10569.6|10567.6|10545.6|10543.6|10569.6|10567.6|10540.6|10538.6|1081
1605528600000|2020-11-16 12:10:00|10546.1|10544.1|10537.6|10535.6|10550.6|10548.6|10534.6|10532.6|417
1605528900000|2020-11-16 12:15:00|10538.6|10536.6|10565.1|10563.1|10568.1|10566.1|10537.6|10535.6|467
1605529200000|2020-11-16 12:20:00|10565.6|10563.6|10556.1|10554.1|10566.6|10564.6|10549.1|10547.1|580
1605529500000|2020-11-16 12:25:00|10556.6|10554.6|10534.1|10532.1|10557.1|10555.1|10534.1|10532.1|361
1605529800000|2020-11-16 12:30:00|10534.6|10532.6|10552.6|10550.6|10552.6|10550.6|10532.6|10530.6|320
1605530100000|2020-11-16 12:35:00|10553.1|10551.1|10541.1|10539.1|10553.1|10551.1|10537.6|10535.6|211
1605530400000|2020-11-16 12:40:00|10541.4|10539.4|10547.9|10545.9|10548.9|10546.9|10537.4|10535.4|244
1605530700000|2020-11-16 12:45:00|10546.9|10544.9|10540.4|10538.4|10546.9|10544.9|10539.9|10537.9|185
1605531000000|2020-11-16 12:50:00|10540.9|10538.9|10544.9|10542.9|10544.9|10542.9|10535.4|10533.4|321
1605531300000|2020-11-16 12:55:00|10544.4|10542.4|10555.4|10553.4|10557.9|10555.9|10543.9|10541.9|216
1605531600000|2020-11-16 13:00:00|10555.9|10553.9|10564.9|10562.9|10569.9|10567.9|10553.4|10551.4|276
1605531900000|2020-11-16 13:05:00|10565.4|10563.4|10559.9|10557.9|10569.9|10567.9|10559.9|10557.9|206
1605532200000|2020-11-16 13:10:00|10560.4|10558.4|10565.9|10563.9|10571.4|10569.4|10559.9|10557.9|229
1605532500000|2020-11-16 13:15:00|10565.4|10563.4|10574.4|10572.4|10576.9|10574.9|10565.4|10563.4|290
1605532800000|2020-11-16 13:20:00|10574.9|10572.9|10581.9|10579.9|10581.9|10579.9|10573.9|10571.9|250
1605533100000|2020-11-16 13:25:00|10582.4|10580.4|10587.9|10585.9|10592.9|10590.9|10582.4|10580.4|315
1605533400000|2020-11-16 13:30:00|10586.9|10584.9|10580.9|10578.9|10590.9|10588.9|10577.9|10575.9|343
1605533700000|2020-11-16 13:35:00|10579.9|10577.9|10565.9|10563.9|10582.4|10580.4|10565.9|10563.9|355
1605534000000|2020-11-16 13:40:00|10566.4|10564.4|10567.9|10565.9|10572.9|10570.9|10564.9|10562.9|221
1605534300000|2020-11-16 13:45:00|10566.9|10564.9|10569.9|10567.9|10573.9|10571.9|10562.4|10560.4|322
1605534600000|2020-11-16 13:50:00|10569.4|10567.4|10571.9|10569.9|10578.9|10576.9|10569.4|10567.4|273
1605534900000|2020-11-16 13:55:00|10572.4|10570.4|10573.9|10571.9|10575.9|10573.9|10567.4|10565.4|200
1605535200000|2020-11-16 14:00:00|10573.4|10571.4|10573.9|10571.9|10578.4|10576.4|10571.4|10569.4|138
1605535500000|2020-11-16 14:05:00|10574.4|10572.4|10578.4|10576.4|10582.9|10580.9|10573.9|10571.9|128
1605535800000|2020-11-16 14:10:00|10578.9|10576.9|10579.4|10577.4|10581.9|10579.9|10574.9|10572.9|110
1605536100000|2020-11-16 14:15:00|10578.9|10576.9|10576.9|10574.9|10584.9|10582.9|10576.9|10574.9|142
1605536400000|2020-11-16 14:20:00|10577.4|10575.4|10573.9|10571.9|10581.4|10579.4|10571.9|10569.9|182
1605536700000|2020-11-16 14:25:00|10573.4|10571.4|10572.4|10570.4|10579.4|10577.4|10571.4|10569.4|105
1605537000000|2020-11-16 14:30:00|10572.9|10570.9|10566.9|10564.9|10577.9|10575.9|10565.9|10563.9|402
1605537300000|2020-11-16 14:35:00|10567.4|10565.4|10583.9|10581.9|10587.9|10585.9|10567.4|10565.4|317
1605537600000|2020-11-16 14:40:00|10584.4|10582.4|10577.9|10575.9|10584.9|10582.9|10575.9|10573.9|278
1605537900000|2020-11-16 14:45:00|10578.9|10576.9|10579.9|10577.9|10580.9|10578.9|10571.9|10569.9|343
1605538200000|2020-11-16 14:50:00|10580.4|10578.4|10560.4|10558.4|10580.9|10578.9|10559.9|10557.9|472
1605538500000|2020-11-16 14:55:00|10559.9|10557.9|10567.9|10565.9|10567.9|10565.9|10558.9|10556.9|314
1605538800000|2020-11-16 15:00:00|10568.4|10566.4|10558.4|10556.4|10568.9|10566.9|10557.4|10555.4|193
1605539100000|2020-11-16 15:05:00|10557.9|10555.9|10565.9|10563.9|10571.4|10569.4|10557.4|10555.4|315
1605539400000|2020-11-16 15:10:00|10566.6|10564.6|10572.6|10570.6|10574.6|10572.6|10563.6|10561.6|241
1605539700000|2020-11-16 15:15:00|10573.1|10571.1|10571.1|10569.1|10574.1|10572.1|10564.6|10562.6|168
1605540000000|2020-11-16 15:20:00|10570.6|10568.6|10571.1|10569.1|10576.1|10574.1|10559.6|10557.6|286
1605540300000|2020-11-16 15:25:00|10572.1|10570.1|10580.6|10578.6|10580.6|10578.6|10567.6|10565.6|150
1605540600000|2020-11-16 15:30:00|10581.1|10579.1|10577.6|10575.6|10581.6|10579.6|10572.6|10570.6|202
1605540900000|2020-11-16 15:35:00|10577.1|10575.1|10574.1|10572.1|10577.6|10575.6|10569.1|10567.1|441
1605541200000|2020-11-16 15:40:00|10574.6|10572.6|10569.6|10567.6|10575.6|10573.6|10566.6|10564.6|227
1605541500000|2020-11-16 15:45:00|10569.1|10567.1|10575.6|10573.6|10578.1|10576.1|10568.6|10566.6|283
1605541800000|2020-11-16 15:50:00|10574.6|10572.6|10581.6|10579.6|10582.1|10580.1|10574.6|10572.6|137
1605542100000|2020-11-16 15:55:00|10582.1|10580.1|10580.6|10578.6|10585.6|10583.6|10577.6|10575.6|306
1605542400000|2020-11-16 16:00:00|10581.1|10579.1|10578.1|10576.1|10584.6|10582.6|10575.6|10573.6|162
1605542700000|2020-11-16 16:05:00|10578.6|10576.6|10571.1|10569.1|10579.6|10577.6|10571.1|10569.1|303
1605543000000|2020-11-16 16:10:00|10570.6|10568.6|10578.6|10576.6|10581.6|10579.6|10570.6|10568.6|209
1605543300000|2020-11-16 16:15:00|10577.6|10575.6|10577.6|10575.6|10583.1|10581.1|10574.6|10572.6|364
1605543600000|2020-11-16 16:20:00|10578.6|10576.6|10575.6|10573.6|10586.6|10584.6|10574.6|10572.6|795
1605543900000|2020-11-16 16:25:00|10576.1|10574.1|10589.1|10587.1|10590.6|10588.6|10566.6|10564.6|2371
1605544200000|2020-11-16 16:30:00|10588.1|10586.1|10578.6|10576.6|10588.6|10586.6|10578.1|10576.1|953
1605544500000|2020-11-16 16:35:00|10577.1|10575.1|10579.6|10577.6|10579.6|10577.6|10566.6|10564.6|565
1605544800000|2020-11-16 16:40:00|10579.1|10577.1|10580.6|10578.6|10580.6|10578.6|10575.6|10573.6|130
1605545100000|2020-11-16 16:45:00|10581.6|10579.6|10579.1|10577.1|10584.6|10582.6|10575.6|10573.6|34
1605545400000|2020-11-16 16:50:00|10578.6|10576.6|10581.1|10579.1|10581.1|10579.1|10577.6|10575.6|17
1605545700000|2020-11-16 16:55:00|10580.6|10578.6|10577.1|10575.1|10582.1|10580.1|10574.6|10572.6|213
1605546000000|2020-11-16 17:00:00|10576.6|10574.6|10577.6|10575.6|10580.1|10578.1|10576.1|10574.1|47
1605546300000|2020-11-16 17:05:00|10577.1|10575.1|10578.6|10576.6|10579.6|10577.6|10575.1|10573.1|31
1605546600000|2020-11-16 17:10:00|10579.1|10577.1|10573.6|10571.6|10579.1|10577.1|10570.1|10568.1|33
1605546900000|2020-11-16 17:15:00|10573.1|10571.1|10565.1|10563.1|10573.1|10571.1|10565.1|10563.1|83
1605547200000|2020-11-16 17:20:00|10564.6|10562.6|10558.1|10556.1|10565.1|10563.1|10557.6|10555.6|55
1605547500000|2020-11-16 17:25:00|10558.6|10556.6|10559.6|10557.6|10561.6|10559.6|10557.6|10555.6|40
1605547800000|2020-11-16 17:30:00|10559.1|10557.1|10557.6|10555.6|10561.6|10559.6|10555.1|10553.1|44
1605548100000|2020-11-16 17:35:00|10557.1|10555.1|10557.6|10555.6|10558.6|10556.6|10557.1|10555.1|35
1605548400000|2020-11-16 17:40:00|10558.1|10556.1|10558.6|10556.6|10559.6|10557.6|10557.6|10555.6|25
1605548700000|2020-11-16 17:45:00|10559.1|10557.1|10558.6|10556.6|10559.6|10557.6|10555.6|10553.6|28
1605549000000|2020-11-16 17:50:00|10559.1|10557.1|10557.1|10555.1|10559.6|10557.6|10555.6|10553.6|55
1605549300000|2020-11-16 17:55:00|10556.6|10554.6|10563.1|10561.1|10565.6|10563.6|10555.6|10553.6|37
1605549600000|2020-11-16 18:00:00|10562.6|10560.6|10558.6|10556.6|10562.6|10560.6|10556.6|10554.6|9
1605549900000|2020-11-16 18:05:00|10557.6|10555.6|10558.6|10556.6|10564.1|10562.1|10557.6|10555.6|20
1605550200000|2020-11-16 18:10:00|10558.1|10556.1|10555.1|10553.1|10558.1|10556.1|10554.1|10552.1|8
1605550500000|2020-11-16 18:15:00|10554.6|10552.6|10555.1|10553.1|10555.1|10553.1|10554.6|10552.6|0
1605550800000|2020-11-16 18:20:00|10554.6|10552.6|10551.1|10549.1|10555.1|10553.1|10547.1|10545.1|23
1605551100000|2020-11-16 18:25:00|10549.1|10547.1|10547.1|10545.1|10553.1|10551.1|10546.1|10544.1|17
1605551400000|2020-11-16 18:30:00|10546.6|10544.6|10552.1|10550.1|10552.6|10550.6|10545.1|10543.1|27
1605551700000|2020-11-16 18:35:00|10551.6|10549.6|10548.6|10546.6|10552.6|10550.6|10547.6|10545.6|11
1605552000000|2020-11-16 18:40:00|10548.1|10546.1|10543.1|10541.1|10548.1|10546.1|10535.6|10533.6|44
1605552300000|2020-11-16 18:45:00|10544.1|10542.1|10544.6|10542.6|10547.1|10545.1|10541.1|10539.1|14
1605552600000|2020-11-16 18:50:00|10545.6|10543.6|10549.6|10547.6|10550.6|10548.6|10544.1|10542.1|17
1605552900000|2020-11-16 18:55:00|10550.1|10548.1|10552.1|10550.1|10553.6|10551.6|10550.1|10548.1|4
1605553200000|2020-11-16 19:00:00|10551.1|10549.1|10549.6|10547.6|10551.1|10549.1|10547.6|10545.6|3
1605553500000|2020-11-16 19:05:00|10550.1|10548.1|10555.6|10553.6|10555.6|10553.6|10550.1|10548.1|4
1605553800000|2020-11-16 19:10:00|10553.6|10551.6|10553.1|10551.1|10555.6|10553.6|10553.1|10551.1|5
1605554100000|2020-11-16 19:15:00|10552.1|10550.1|10553.1|10551.1|10553.1|10551.1|10549.6|10547.6|4
1605554400000|2020-11-16 19:20:00|10553.6|10551.6|10553.1|10551.1|10554.6|10552.6|10551.1|10549.1|2
1605554700000|2020-11-16 19:25:00|10552.6|10550.6|10557.6|10555.6|10557.6|10555.6|10552.6|10550.6|11
1605555000000|2020-11-16 19:30:00|10558.1|10556.1|10557.1|10555.1|10561.1|10559.1|10555.6|10553.6|9
1605555300000|2020-11-16 19:35:00|10557.6|10555.6|10559.1|10557.1|10560.6|10558.6|10556.1|10554.1|6
1605555600000|2020-11-16 19:40:00|10558.6|10556.6|10559.6|10557.6|10560.6|10558.6|10556.1|10554.1|5
1605555900000|2020-11-16 19:45:00|10559.1|10557.1|10557.1|10555.1|10561.1|10559.1|10555.6|10553.6|13
1605556200000|2020-11-16 19:50:00|10556.1|10554.1|10559.6|10557.6|10560.6|10558.6|10556.1|10554.1|6
1605556500000|2020-11-16 19:55:00|10560.1|10558.1|10559.6|10557.6|10561.6|10559.6|10559.6|10557.6|3
1605556800000|2020-11-16 20:00:00|10559.1|10557.1|10554.6|10552.6|10560.1|10558.1|10551.6|10549.6|20
1605557100000|2020-11-16 20:05:00|10554.1|10552.1|10557.6|10555.6|10557.6|10555.6|10552.6|10550.6|8
1605557400000|2020-11-16 20:10:00|10557.1|10555.1|10556.1|10554.1|10560.6|10558.6|10556.1|10554.1|8
1605557700000|2020-11-16 20:15:00|10554.6|10552.6|10556.1|10554.1|10557.1|10555.1|10553.6|10551.6|9
1605558000000|2020-11-16 20:20:00|10556.6|10554.6|10562.6|10560.6|10564.1|10562.1|10556.6|10554.6|14
1605558300000|2020-11-16 20:25:00|10563.1|10561.1|10559.6|10557.6|10563.6|10561.6|10557.6|10555.6|6
1605558600000|2020-11-16 20:30:00|10560.1|10558.1|10560.1|10558.1|10562.1|10560.1|10558.6|10556.6|15
1605558900000|2020-11-16 20:35:00|10559.6|10557.6|10559.1|10557.1|10562.1|10560.1|10559.1|10557.1|2
1605559200000|2020-11-16 20:40:00|10559.6|10557.6|10565.6|10563.6|10566.1|10564.1|10559.6|10557.6|15
1605559500000|2020-11-16 20:45:00|10566.1|10564.1|10568.1|10566.1|10570.1|10568.1|10561.6|10559.6|50
1605559800000|2020-11-16 20:50:00|10566.6|10564.6|10561.1|10559.1|10567.6|10565.6|10561.1|10559.1|13
1605560100000|2020-11-16 20:55:00|10560.6|10558.6|10576.3|10570.3|10578.8|10574.6|10559.1|10557.1|63
1605560400000|2020-11-16 21:00:00|10576.2|10570.2|10580.7|10574.7|10585.4|10579.4|10576.2|10570.2|0
1605560700000|2020-11-16 21:05:00|10580.8|10574.8|10584.2|10578.2|10585.5|10579.5|10579.1|10573.1|0
1605561000000|2020-11-16 21:10:00|10584.1|10578.1|10587.6|10581.6|10588.3|10582.3|10583.7|10577.7|0
1605561300000|2020-11-16 21:15:00|10587.8|10581.8|10587.1|10581.1|10587.8|10581.8|10586.6|10580.6|0
1605561600000|2020-11-16 21:20:00|10587.6|10581.6|10589.4|10583.4|10589.6|10583.6|10587.3|10581.3|0
1605561900000|2020-11-16 21:25:00|10589.6|10583.6|10588.7|10582.7|10589.6|10583.6|10588.2|10582.2|0
1605562200000|2020-11-16 21:30:00|10588.6|10582.6|10586.5|10580.5|10588.6|10582.6|10585.3|10579.3|0
1605562500000|2020-11-16 21:35:00|10587|10581|10587.5|10581.5|10588|10582|10586.4|10580.4|0
1605562800000|2020-11-16 21:40:00|10587.6|10581.6|10590.5|10584.5|10591.6|10585.6|10587.5|10581.5|0
1605563100000|2020-11-16 21:45:00|10590.6|10584.6|10588|10582|10591|10585|10588|10582|0
1605563400000|2020-11-16 21:50:00|10588.1|10582.1|10587|10581|10589.9|10583.9|10586.4|10580.4|0
1605563700000|2020-11-16 21:55:00|10586.8|10580.8|10585.5|10579.5|10587|10581|10585.3|10579.3|0
1605564000000|2020-11-16 22:00:00|10585.8|10579.8|10585.8|10579.8|10585.8|10579.8|10585.5|10579.5|0
1605564300000|2020-11-16 22:05:00|10585.3|10579.3|10585.8|10579.8|10586|10580|10585.3|10579.3|0
1605564600000|2020-11-16 22:10:00|10585.5|10579.5|10585.5|10579.5|10585.5|10579.5|10585.3|10579.3|0
1605564900000|2020-11-16 22:15:00|10586|10580|10585.3|10579.3|10586|10580|10584.9|10578.9|0
1605565200000|2020-11-16 22:20:00|10585.8|10579.8|10587.4|10581.4|10587.4|10581.4|10585.5|10579.5|0
1605565500000|2020-11-16 22:25:00|10587.1|10581.1|10587.4|10581.4|10587.6|10581.6|10587.1|10581.1|0
1605565800000|2020-11-16 22:30:00|10587.6|10581.6|10587.1|10581.1|10587.6|10581.6|10587.1|10581.1|0
1605566100000|2020-11-16 22:35:00|10587.4|10581.4|10587.1|10581.1|10587.4|10581.4|10587.1|10581.1|0
1605566400000|2020-11-16 22:40:00|10587.4|10581.4|10586.7|10580.7|10587.4|10581.4|10586.7|10580.7|0
1605566700000|2020-11-16 22:45:00|10586.9|10580.9|10586.9|10580.9|10587.1|10581.1|10586.7|10580.7|0
1605567000000|2020-11-16 22:50:00|10587.1|10581.1|10587.4|10581.4|10587.4|10581.4|10586.9|10580.9|0
1605567300000|2020-11-16 22:55:00|10587.6|10581.6|10585.3|10579.3|10588|10582|10585.3|10579.3|0
1605567600000|2020-11-16 23:00:00|10584.4|10578.4|10581.8|10575.8|10588.8|10582.8|10579.4|10573.4|0
1605567900000|2020-11-16 23:05:00|10581.6|10575.6|10579.4|10573.4|10581.6|10575.6|10577.8|10571.8|0
1605568200000|2020-11-16 23:10:00|10579.1|10573.1|10580.7|10574.7|10582.9|10576.9|10578.9|10572.9|0
1605568500000|2020-11-16 23:15:00|10580.2|10574.2|10581.9|10575.9|10581.9|10575.9|10577.3|10571.3|0
1605568800000|2020-11-16 23:20:00|10582.1|10576.1|10583|10577|10584.8|10578.8|10581.9|10575.9|0
1605569100000|2020-11-16 23:25:00|10582.9|10576.9|10582.7|10576.7|10583.5|10577.5|10581.3|10575.3|0
1605569400000|2020-11-16 23:30:00|10582.8|10576.8|10580|10574|10583.3|10577.3|10577|10571|0
1605569700000|2020-11-16 23:35:00|10580.3|10574.3|10581.1|10575.1|10582.2|10576.2|10579.2|10573.2|0
1605570000000|2020-11-16 23:40:00|10581|10575|10581.1|10575.1|10581.3|10575.3|10579.2|10573.2|0
1605570300000|2020-11-16 23:45:00|10581|10575|10578.7|10572.7|10581|10575|10577|10571|0
1605570600000|2020-11-16 23:50:00|10578.9|10572.9|10575.7|10569.7|10579.2|10573.2|10574.6|10568.6|0
1605570900000|2020-11-16 23:55:00|10575.9|10569.9|10575.4|10569.4|10577|10571|10573.8|10567.8|0
1605571200000|2020-11-17 00:00:00|10575.3|10569.3|10574.3|10568.3|10575.4|10569.4|10571.9|10565.9|0
1605571500000|2020-11-17 00:05:00|10574.2|10568.2|10572.7|10566.7|10575.4|10569.4|10571.3|10565.3|0
1605571800000|2020-11-17 00:10:00|10572.6|10566.6|10574.9|10568.9|10575.4|10569.4|10571.9|10565.9|0
1605572100000|2020-11-17 00:15:00|10575.1|10569.1|10554.1|10548.1|10575.4|10569.4|10554.1|10548.1|0
1605572400000|2020-11-17 00:20:00|10554.5|10548.5|10552.6|10546.6|10555.2|10549.2|10547.7|10541.7|0
1605572700000|2020-11-17 00:25:00|10552.5|10546.5|10550.6|10544.6|10555|10549|10545.6|10539.6|0
1605573000000|2020-11-17 00:30:00|10551.1|10545.1|10545.7|10539.7|10553|10547|10543|10537|0
1605573300000|2020-11-17 00:35:00|10545.6|10539.6|10547|10541|10547|10541|10541.9|10535.9|0
1605573600000|2020-11-17 00:40:00|10546.9|10540.9|10550.7|10544.7|10550.7|10544.7|10545.7|10539.7|0
1605573900000|2020-11-17 00:45:00|10550.3|10544.3|10550.7|10544.7|10553.1|10547.1|10548.3|10542.3|0
1605574200000|2020-11-17 00:50:00|10551.1|10545.1|10552.9|10546.9|10556.7|10550.7|10550.5|10544.5|0
1605574500000|2020-11-17 00:55:00|10552.8|10546.8|10551.6|10545.6|10552.9|10546.9|10547.7|10541.7|0
1605574800000|2020-11-17 01:00:00|10551.2|10545.2|10550.7|10544.7|10555.5|10549.5|10550.4|10544.4|0
1605575100000|2020-11-17 01:05:00|10550.8|10544.8|10550.7|10544.7|10553.2|10547.2|10548.3|10542.3|0
1605575400000|2020-11-17 01:10:00|10550.6|10544.6|10548.1|10542.1|10550.7|10544.7|10545.5|10539.5|0
1605575700000|2020-11-17 01:15:00|10548.2|10542.2|10550.5|10544.5|10553.2|10547.2|10548|10542|0
1605576000000|2020-11-17 01:20:00|10550.1|10544.1|10550.6|10544.6|10555.5|10549.5|10548.1|10542.1|0
1605576300000|2020-11-17 01:25:00|10550.5|10544.5|10549.3|10543.3|10553|10547|10548|10542|0
1605576600000|2020-11-17 01:30:00|10549.7|10543.7|10543.1|10537.1|10550.5|10544.5|10540.5|10534.5|0
1605576900000|2020-11-17 01:35:00|10543.5|10537.5|10541.7|10535.7|10545.6|10539.6|10540.5|10534.5|0
1605577200000|2020-11-17 01:40:00|10542.8|10536.8|10534.9|10528.9|10542.8|10536.8|10534.9|10528.9|0
1605577500000|2020-11-17 01:45:00|10535|10529|10532.4|10526.4|10537.4|10531.4|10529.9|10523.9|0
1605577800000|2020-11-17 01:50:00|10532.3|10526.3|10533|10527|10534.2|10528.2|10526.5|10520.5|0
1605578100000|2020-11-17 01:55:00|10534.2|10528.2|10529.2|10523.2|10535.6|10529.6|10529.1|10523.1|0
1605578400000|2020-11-17 02:00:00|10529.1|10523.1|10531.9|10525.9|10534.2|10528.2|10529.1|10523.1|0
1605578700000|2020-11-17 02:05:00|10531.8|10525.8|10529.4|10523.4|10534.3|10528.3|10528.1|10522.1|0
1605579000000|2020-11-17 02:10:00|10529.3|10523.3|10536.8|10530.8|10537|10531|10529.3|10523.3|0
1605579300000|2020-11-17 02:15:00|10536.4|10530.4|10539.4|10533.4|10539.6|10533.6|10535.6|10529.6|0
1605579600000|2020-11-17 02:20:00|10539.3|10533.3|10539.1|10533.1|10540.6|10534.6|10539.1|10533.1|0
1605579900000|2020-11-17 02:25:00|10539.2|10533.2|10539.2|10533.2|10541.8|10535.8|10539.1|10533.1|0
1605580200000|2020-11-17 02:30:00|10540|10534|10540.4|10534.4|10541.7|10535.7|10539|10533|0
1605580500000|2020-11-17 02:35:00|10540.8|10534.8|10544|10538|10546.5|10540.5|10539.1|10533.1|0
1605580800000|2020-11-17 02:40:00|10542.9|10536.9|10539.1|10533.1|10542.9|10536.9|10539|10533|0
1605581100000|2020-11-17 02:45:00|10539.2|10533.2|10540.4|10534.4|10543|10537|10539.2|10533.2|0
1605581400000|2020-11-17 02:50:00|10540|10534|10536.6|10530.6|10541.7|10535.7|10536.5|10530.5|0
1605581700000|2020-11-17 02:55:00|10536.4|10530.4|10533.9|10527.9|10536.6|10530.6|10532.6|10526.6|0
1605582000000|2020-11-17 03:00:00|10534|10528|10539|10533|10541.5|10535.5|10534|10528|0
1605582300000|2020-11-17 03:05:00|10538.9|10532.9|10537.7|10531.7|10541.4|10535.4|10537.7|10531.7|0
1605582600000|2020-11-17 03:10:00|10538.1|10532.1|10536.6|10530.6|10538.9|10532.9|10535.3|10529.3|0
1605582900000|2020-11-17 03:15:00|10536.5|10530.5|10543.9|10537.9|10543.9|10537.9|10536.5|10530.5|0
1605583200000|2020-11-17 03:20:00|10543|10537|10544|10538|10544|10538|10541.5|10535.5|0
1605583500000|2020-11-17 03:25:00|10543.9|10537.9|10541.5|10535.5|10543.9|10537.9|10541.4|10535.4|0
1605583800000|2020-11-17 03:30:00|10541.4|10535.4|10546.3|10540.3|10547.6|10541.6|10541.4|10535.4|0
1605584100000|2020-11-17 03:35:00|10546.4|10540.4|10543.9|10537.9|10546.4|10540.4|10543.8|10537.8|0
1605584400000|2020-11-17 03:40:00|10543.8|10537.8|10536.2|10530.2|10543.9|10537.9|10536.2|10530.2|0
1605584700000|2020-11-17 03:45:00|10536.3|10530.3|10541.3|10535.3|10541.3|10535.3|10536.2|10530.2|0
1605585000000|2020-11-17 03:50:00|10541.4|10535.4|10541.3|10535.3|10541.4|10535.4|10538.8|10532.8|0
1605585300000|2020-11-17 03:55:00|10541.2|10535.2|10541.3|10535.3|10543.9|10537.9|10541.2|10535.2|0
1605585600000|2020-11-17 04:00:00|10541.2|10535.2|10538.6|10532.6|10541.3|10535.3|10537.4|10531.4|0
1605585900000|2020-11-17 04:05:00|10538.7|10532.7|10536.2|10530.2|10538.7|10532.7|10533.6|10527.6|0
1605586200000|2020-11-17 04:10:00|10536.1|10530.1|10539.3|10533.3|10539.4|10533.4|10531|10525|0
1605586500000|2020-11-17 04:15:00|10539.4|10533.4|10541.8|10535.8|10542.1|10536.1|10539.3|10533.3|0
1605586800000|2020-11-17 04:20:00|10541.9|10535.9|10537|10531|10541.9|10535.9|10537|10531|0
1605587100000|2020-11-17 04:25:00|10537.1|10531.1|10536.9|10530.9|10537.1|10531.1|10536.8|10530.8|0
1605587400000|2020-11-17 04:30:00|10537|10531|10536.8|10530.8|10539.5|10533.5|10536.8|10530.8|0
1605587700000|2020-11-17 04:35:00|10536.9|10530.9|10536.7|10530.7|10541.8|10535.8|10536.7|10530.7|0
1605588000000|2020-11-17 04:40:00|10536.8|10530.8|10539.2|10533.2|10539.3|10533.3|10536.7|10530.7|0
1605588300000|2020-11-17 04:45:00|10539.3|10533.3|10541.6|10535.6|10544.2|10538.2|10539.2|10533.2|0
1605588600000|2020-11-17 04:50:00|10541.5|10535.5|10544.1|10538.1|10544.2|10538.2|10539.1|10533.1|0
1605588900000|2020-11-17 04:55:00|10544.2|10538.2|10544.1|10538.1|10546.6|10540.6|10544.1|10538.1|0
1605589200000|2020-11-17 05:00:00|10544.2|10538.2|10534|10528|10544.2|10538.2|10534|10528|0
1605589500000|2020-11-17 05:05:00|10534.4|10528.4|10540.3|10534.3|10541.6|10535.6|10534.1|10528.1|0
1605589800000|2020-11-17 05:10:00|10539.9|10533.9|10541.8|10535.8|10541.8|10535.8|10539.2|10533.2|0
1605590100000|2020-11-17 05:15:00|10542.1|10536.1|10539.4|10533.4|10542.1|10536.1|10537.1|10531.1|0
1605590400000|2020-11-17 05:20:00|10539.5|10533.5|10542.1|10536.1|10542.1|10536.1|10539.4|10533.4|0
1605590700000|2020-11-17 05:25:00|10542|10536|10536.9|10530.9|10542.1|10536.1|10534.5|10528.5|0
1605591000000|2020-11-17 05:30:00|10536.4|10530.4|10541.4|10535.4|10541.6|10535.6|10534.3|10528.3|0
1605591300000|2020-11-17 05:35:00|10541.5|10535.5|10543.5|10537.5|10545.9|10539.9|10540.1|10534.1|0
1605591600000|2020-11-17 05:40:00|10543.4|10537.4|10541|10535|10543.6|10537.6|10541|10535|0
1605591900000|2020-11-17 05:45:00|10540.9|10534.9|10543.5|10537.5|10543.5|10537.5|10540.8|10534.8|0
1605592200000|2020-11-17 05:50:00|10543.4|10537.4|10542|10536|10545.9|10539.9|10542|10536|0
1605592500000|2020-11-17 05:55:00|10542.5|10536.5|10538.3|10532.3|10543.4|10537.4|10538.2|10532.2|0
1605592800000|2020-11-17 06:00:00|10538.4|10532.4|10538.3|10532.3|10543.3|10537.3|10536|10530|0
1605593100000|2020-11-17 06:05:00|10538.4|10532.4|10543.6|10537.6|10543.6|10537.6|10538.3|10532.3|0
1605593400000|2020-11-17 06:10:00|10543.5|10537.5|10546|10540|10546.1|10540.1|10543.5|10537.5|0
1605593700000|2020-11-17 06:15:00|10545.9|10539.9|10548.4|10542.4|10548.4|10542.4|10543.5|10537.5|0
1605594000000|2020-11-17 06:20:00|10548.5|10542.5|10548.7|10542.7|10550.8|10544.8|10543.7|10537.7|0
1605594300000|2020-11-17 06:25:00|10548.6|10542.6|10551|10545|10551.2|10545.2|10548.6|10542.6|0
1605594600000|2020-11-17 06:30:00|10551.1|10545.1|10551.5|10545.5|10551.6|10545.6|10551|10545|0
1605594900000|2020-11-17 06:35:00|10551.4|10545.4|10551.5|10545.5|10551.5|10545.5|10551.4|10545.4|0
1605595200000|2020-11-17 06:40:00|10551.4|10545.4|10551.4|10545.4|10551.5|10545.5|10551.4|10545.4|0
1605595500000|2020-11-17 06:45:00|10551.5|10545.5|10551.8|10545.8|10551.8|10545.8|10551.4|10545.4|0
1605595800000|2020-11-17 06:50:00|10551.9|10545.9|10556.9|10550.9|10556.9|10550.9|10551.9|10545.9|0
1605596100000|2020-11-17 06:55:00|10556.8|10550.8|10556.8|10550.8|10556.8|10550.8|10555.6|10549.6|0
1605596400000|2020-11-17 07:00:00|10551.1|10549.1|10554.6|10552.6|10555.1|10553.1|10545.6|10543.6|44
1605596700000|2020-11-17 07:05:00|10555.1|10553.1|10556.1|10554.1|10560.1|10558.1|10553.6|10551.6|30
1605597000000|2020-11-17 07:10:00|10555.6|10553.6|10559.6|10557.6|10559.6|10557.6|10555.1|10553.1|7
1605597300000|2020-11-17 07:15:00|10562.6|10560.6|10558.1|10556.1|10562.6|10560.6|10558.1|10556.1|4
1605597600000|2020-11-17 07:20:00|10557.6|10555.6|10563.1|10561.1|10563.1|10561.1|10557.6|10555.6|42
1605597900000|2020-11-17 07:25:00|10562.6|10560.6|10563.1|10561.1|10566.1|10564.1|10559.6|10557.6|52
1605598200000|2020-11-17 07:30:00|10562.6|10560.6|10566.1|10564.1|10569.6|10567.6|10561.6|10559.6|55
1605598500000|2020-11-17 07:35:00|10565.6|10563.6|10564.1|10562.1|10568.1|10566.1|10562.1|10560.1|61
1605598800000|2020-11-17 07:40:00|10564.6|10562.6|10558.1|10556.1|10566.1|10564.1|10557.6|10555.6|60
1605599100000|2020-11-17 07:45:00|10557.6|10555.6|10565.1|10563.1|10565.1|10563.1|10554.1|10552.1|65
1605599400000|2020-11-17 07:50:00|10565.6|10563.6|10565.1|10563.1|10566.1|10564.1|10558.6|10556.6|32
1605599700000|2020-11-17 07:55:00|10565.6|10563.6|10569.1|10567.1|10571.6|10569.6|10563.1|10561.1|95
1605600000000|2020-11-17 08:00:00|10572.1|10570.1|10590.1|10588.1|10601.1|10599.1|10554.1|10552.1|1312
1605600300000|2020-11-17 08:05:00|10589.6|10587.6|10589.1|10587.1|10592.1|10590.1|10576.6|10574.6|385
1605600600000|2020-11-17 08:10:00|10589.6|10587.6|10601.1|10599.1|10602.6|10600.6|10587.1|10585.1|307
1605600900000|2020-11-17 08:15:00|10601.6|10599.6|10596.1|10594.1|10608.6|10606.6|10594.6|10592.6|326
1605601200000|2020-11-17 08:20:00|10595.6|10593.6|10613.6|10611.6|10616.1|10614.1|10595.1|10593.1|385
1605601500000|2020-11-17 08:25:00|10614.1|10612.1|10616.6|10614.6|10618.6|10616.6|10609.6|10607.6|279
1605601800000|2020-11-17 08:30:00|10617.1|10615.1|10628.6|10626.6|10631.6|10629.6|10615.1|10613.1|661
1605602100000|2020-11-17 08:35:00|10629.1|10627.1|10613.6|10611.6|10630.6|10628.6|10613.6|10611.6|656
1605602400000|2020-11-17 08:40:00|10613|10611|10610|10608|10618|10616|10608|10606|452
1605602700000|2020-11-17 08:45:00|10610.5|10608.5|10614|10612|10620.5|10618.5|10607|10605|191
1605603000000|2020-11-17 08:50:00|10613.5|10611.5|10615|10613|10618|10616|10610.5|10608.5|171
1605603300000|2020-11-17 08:55:00|10615.5|10613.5|10602|10600|10616|10614|10597.5|10595.5|218
1605603600000|2020-11-17 09:00:00|10601.5|10599.5|10609|10607|10610|10608|10601|10599|220
1605603900000|2020-11-17 09:05:00|10609.5|10607.5|10609|10607|10614|10612|10606.5|10604.5|495
1605604200000|2020-11-17 09:10:00|10609.5|10607.5|10619|10617|10620|10618|10608.5|10606.5|148
1605604500000|2020-11-17 09:15:00|10619.5|10617.5|10620.5|10618.5|10624|10622|10618|10616|164
1605604800000|2020-11-17 09:20:00|10620|10618|10620.5|10618.5|10625.5|10623.5|10617|10615|161
1605605100000|2020-11-17 09:25:00|10620|10618|10617|10615|10622|10620|10616.5|10614.5|173
1605605400000|2020-11-17 09:30:00|10617.5|10615.5|10612.5|10610.5|10619.5|10617.5|10610|10608|109
1605605700000|2020-11-17 09:35:00|10612|10610|10609.5|10607.5|10617|10615|10607|10605|98
1605606000000|2020-11-17 09:40:00|10609|10607|10598|10596|10609.5|10607.5|10595.5|10593.5|196
1605606300000|2020-11-17 09:45:00|10598.5|10596.5|10590|10588|10599.5|10597.5|10589.5|10587.5|110
1605606600000|2020-11-17 09:50:00|10589.5|10587.5|10588.5|10586.5|10591|10589|10586|10584|87
1605606900000|2020-11-17 09:55:00|10588|10586|10592|10590|10597|10595|10588|10586|467
1605607200000|2020-11-17 10:00:00|10593|10591|10605|10603|10605.5|10603.5|10592.5|10590.5|553
1605607500000|2020-11-17 10:05:00|10605.5|10603.5|10603|10601|10607.5|10605.5|10597|10595|290
1605607800000|2020-11-17 10:10:00|10604|10602|10602|10600|10605.5|10603.5|10600|10598|74
1605608100000|2020-11-17 10:15:00|10601.5|10599.5|10603.5|10601.5|10606|10604|10601|10599|176
1605608400000|2020-11-17 10:20:00|10604|10602|10603|10601|10608|10606|10601|10599|283
1605608700000|2020-11-17 10:25:00|10602|10600|10590|10588|10603|10601|10589|10587|284
1605609000000|2020-11-17 10:30:00|10589.5|10587.5|10602|10600|10603.5|10601.5|10589.5|10587.5|187
1605609300000|2020-11-17 10:35:00|10602.5|10600.5|10593|10591|10602.5|10600.5|10592.5|10590.5|48
1605609600000|2020-11-17 10:40:00|10593.5|10591.5|10593|10591|10596.5|10594.5|10589|10587|105
1605609900000|2020-11-17 10:45:00|10592.5|10590.5|10594.5|10592.5|10595|10593|10590|10588|88
1605610200000|2020-11-17 10:50:00|10595|10593|10585.5|10583.5|10597.5|10595.5|10585.5|10583.5|149
1605610500000|2020-11-17 10:55:00|10585|10583|10591.5|10589.5|10592|10590|10584|10582|106
1605610800000|2020-11-17 11:00:00|10592|10590|10579|10577|10592|10590|10576|10574|117
1605611100000|2020-11-17 11:05:00|10579.5|10577.5|10570.5|10568.5|10585|10583|10570|10568|196
1605611400000|2020-11-17 11:10:00|10570|10568|10551|10549|10570.5|10568.5|10550|10548|373
1605611700000|2020-11-17 11:15:00|10550|10548|10557.5|10555.5|10564|10562|10550|10548|184
1605612000000|2020-11-17 11:20:00|10557|10555|10561.5|10559.5|10563|10561|10555.5|10553.5|307
1605612300000|2020-11-17 11:25:00|10561|10559|10568|10566|10571|10569|10560|10558|268
1605612600000|2020-11-17 11:30:00|10569|10567|10571.5|10569.5|10577|10575|10567.5|10565.5|230
1605612900000|2020-11-17 11:35:00|10571|10569|10576|10574|10578.5|10576.5|10571|10569|94
1605613200000|2020-11-17 11:40:00|10576.5|10574.5|10576|10574|10581.5|10579.5|10573.5|10571.5|105
1605613500000|2020-11-17 11:45:00|10576.5|10574.5|10578|10576|10581|10579|10574|10572|112
1605613800000|2020-11-17 11:50:00|10578.5|10576.5|10569|10567|10578.5|10576.5|10567.5|10565.5|203
1605614100000|2020-11-17 11:55:00|10568.5|10566.5|10573|10571|10575|10573|10563|10561|167
1605614400000|2020-11-17 12:00:00|10573.5|10571.5|10577|10575|10578|10576|10573|10571|195
1605614700000|2020-11-17 12:05:00|10576.5|10574.5|10576|10574|10579|10577|10574.5|10572.5|108
1605615000000|2020-11-17 12:10:00|10575.5|10573.5|10578|10576|10579|10577|10572|10570|56
1605615300000|2020-11-17 12:15:00|10578.5|10576.5|10576|10574|10580|10578|10574|10572|90
1605615600000|2020-11-17 12:20:00|10576.5|10574.5|10573.5|10571.5|10577|10575|10569.5|10567.5|92
1605615900000|2020-11-17 12:25:00|10574|10572|10582|10580|10583|10581|10573|10571|95
1605616200000|2020-11-17 12:30:00|10582.5|10580.5|10582|10580|10588.5|10586.5|10582|10580|195
1605616500000|2020-11-17 12:35:00|10581.5|10579.5|10575|10573|10582|10580|10571|10569|101
1605616800000|2020-11-17 12:40:00|10574.2|10572.2|10579.2|10577.2|10580.2|10578.2|10573.7|10571.7|78
1605617100000|2020-11-17 12:45:00|10578.2|10576.2|10573.7|10571.7|10580.2|10578.2|10573.7|10571.7|55
1605617400000|2020-11-17 12:50:00|10573.2|10571.2|10566.7|10564.7|10574.2|10572.2|10566.7|10564.7|114
1605617700000|2020-11-17 12:55:00|10566.2|10564.2|10567.7|10565.7|10571.2|10569.2|10566.2|10564.2|83
1605618000000|2020-11-17 13:00:00|10567.2|10565.2|10571.2|10569.2|10571.2|10569.2|10564.7|10562.7|66
1605618300000|2020-11-17 13:05:00|10570.7|10568.7|10574.2|10572.2|10576.7|10574.7|10570.2|10568.2|200
1605618600000|2020-11-17 13:10:00|10574.7|10572.7|10572.2|10570.2|10577.7|10575.7|10569.2|10567.2|131
1605618900000|2020-11-17 13:15:00|10572.7|10570.7|10571.7|10569.7|10575.2|10573.2|10571.2|10569.2|49
1605619200000|2020-11-17 13:20:00|10572.2|10570.2|10573.7|10571.7|10575.2|10573.2|10570.7|10568.7|525
1605619500000|2020-11-17 13:25:00|10574.2|10572.2|10574.7|10572.7|10577.2|10575.2|10571.7|10569.7|133
1605619800000|2020-11-17 13:30:00|10575.2|10573.2|10567.2|10565.2|10576.2|10574.2|10557.7|10555.7|319
1605620100000|2020-11-17 13:35:00|10566.7|10564.7|10568.2|10566.2|10571.7|10569.7|10564.7|10562.7|146
1605620400000|2020-11-17 13:40:00|10568.7|10566.7|10563.7|10561.7|10569.2|10567.2|10561.2|10559.2|106
1605620700000|2020-11-17 13:45:00|10563.2|10561.2|10560.2|10558.2|10565.2|10563.2|10556.7|10554.7|94
1605621000000|2020-11-17 13:50:00|10559.7|10557.7|10561.2|10559.2|10561.2|10559.2|10556.2|10554.2|146
1605621300000|2020-11-17 13:55:00|10561.7|10559.7|10578.2|10576.2|10578.2|10576.2|10560.7|10558.7|190
1605621600000|2020-11-17 14:00:00|10578.7|10576.7|10576.2|10574.2|10578.7|10576.7|10568.7|10566.7|110
1605621900000|2020-11-17 14:05:00|10575.7|10573.7|10570.2|10568.2|10576.2|10574.2|10566.2|10564.2|121
1605622200000|2020-11-17 14:10:00|10570.7|10568.7|10579.2|10577.2|10580.2|10578.2|10570.2|10568.2|204
1605622500000|2020-11-17 14:15:00|10578.7|10576.7|10585.2|10583.2|10586.7|10584.7|10578.7|10576.7|143
1605622800000|2020-11-17 14:20:00|10584.7|10582.7|10581.7|10579.7|10587.7|10585.7|10581.2|10579.2|164
1605623100000|2020-11-17 14:25:00|10582.2|10580.2|10578.7|10576.7|10586.7|10584.7|10574.7|10572.7|346
1605623400000|2020-11-17 14:30:00|10579.2|10577.2|10579.7|10577.7|10584.7|10582.7|10576.2|10574.2|269
1605623700000|2020-11-17 14:35:00|10579.2|10577.2|10568.7|10566.7|10580.2|10578.2|10562.7|10560.7|273
1605624000000|2020-11-17 14:40:00|10568.2|10566.2|10567.2|10565.2|10572.7|10570.7|10564.7|10562.7|248
1605624300000|2020-11-17 14:45:00|10566.7|10564.7|10564.7|10562.7|10567.7|10565.7|10557.7|10555.7|231
1605624600000|2020-11-17 14:50:00|10564.2|10562.2|10555.7|10553.7|10567.7|10565.7|10553.2|10551.2|292
1605624900000|2020-11-17 14:55:00|10556.2|10554.2|10545.7|10543.7|10559.7|10557.7|10545.7|10543.7|252
1605625200000|2020-11-17 15:00:00|10546.2|10544.2|10544.2|10542.2|10557.2|10555.2|10543.2|10541.2|527
1605625500000|2020-11-17 15:05:00|10543.7|10541.7|10551.2|10549.2|10551.2|10549.2|10541.2|10539.2|265
1605625800000|2020-11-17 15:10:00|10550.9|10548.9|10565.9|10563.9|10566.4|10564.4|10549.9|10547.9|473
1605626100000|2020-11-17 15:15:00|10565.4|10563.4|10570.9|10568.9|10571.9|10569.9|10562.4|10560.4|421
1605626400000|2020-11-17 15:20:00|10571.4|10569.4|10567.9|10565.9|10575.9|10573.9|10564.9|10562.9|449
1605626700000|2020-11-17 15:25:00|10568.9|10566.9|10577.4|10575.4|10578.9|10576.9|10568.9|10566.9|330
1605627000000|2020-11-17 15:30:00|10577.9|10575.9|10575.9|10573.9|10582.9|10580.9|10571.9|10569.9|463
1605627300000|2020-11-17 15:35:00|10576.4|10574.4|10581.9|10579.9|10582.4|10580.4|10573.9|10571.9|360
1605627600000|2020-11-17 15:40:00|10582.4|10580.4|10586.9|10584.9|10587.9|10585.9|10579.9|10577.9|287
1605627900000|2020-11-17 15:45:00|10587.4|10585.4|10579.9|10577.9|10587.9|10585.9|10577.4|10575.4|353
1605628200000|2020-11-17 15:50:00|10579.4|10577.4|10588.9|10586.9|10589.9|10587.9|10578.9|10576.9|144
1605628500000|2020-11-17 15:55:00|10588.4|10586.4|10580.9|10578.9|10589.9|10587.9|10580.9|10578.9|279
1605628800000|2020-11-17 16:00:00|10581.4|10579.4|10577.4|10575.4|10583.4|10581.4|10573.9|10571.9|303
1605629100000|2020-11-17 16:05:00|10576.9|10574.9|10581.4|10579.4|10585.9|10583.9|10575.4|10573.4|844
1605629400000|2020-11-17 16:10:00|10580.4|10578.4|10581.9|10579.9|10584.9|10582.9|10576.9|10574.9|130
1605629700000|2020-11-17 16:15:00|10582.4|10580.4|10584.4|10582.4|10586.9|10584.9|10578.9|10576.9|498
1605630000000|2020-11-17 16:20:00|10584.9|10582.9|10584.9|10582.9|10589.9|10587.9|10578.4|10576.4|707
1605630300000|2020-11-17 16:25:00|10583.9|10581.9|10570.9|10568.9|10583.9|10581.9|10570.4|10568.4|1815
1605630600000|2020-11-17 16:30:00|10567.4|10565.4|10572.9|10570.9|10574.9|10572.9|10563.9|10561.9|1402
1605630900000|2020-11-17 16:35:00|10573.9|10571.9|10579.4|10577.4|10582.4|10580.4|10572.9|10570.9|294
1605631200000|2020-11-17 16:40:00|10579.9|10577.9|10581.9|10579.9|10587.9|10585.9|10578.4|10576.4|242
1605631500000|2020-11-17 16:45:00|10582.9|10580.9|10571.9|10569.9|10582.9|10580.9|10569.9|10567.9|156
1605631800000|2020-11-17 16:50:00|10572.4|10570.4|10573.9|10571.9|10575.9|10573.9|10570.9|10568.9|49
1605632100000|2020-11-17 16:55:00|10574.9|10572.9|10576.9|10574.9|10577.9|10575.9|10572.4|10570.4|855
1605632400000|2020-11-17 17:00:00|10577.4|10575.4|10576.9|10574.9|10581.9|10579.9|10576.4|10574.4|33
1605632700000|2020-11-17 17:05:00|10576.4|10574.4|10575.9|10573.9|10577.4|10575.4|10572.9|10570.9|29
1605633000000|2020-11-17 17:10:00|10576.4|10574.4|10590.9|10588.9|10591.9|10589.9|10571.9|10569.9|65
1605633300000|2020-11-17 17:15:00|10590.4|10588.4|10584.4|10582.4|10591.9|10589.9|10580.9|10578.9|31
1605633600000|2020-11-17 17:20:00|10584.9|10582.9|10584.4|10582.4|10587.4|10585.4|10579.9|10577.9|6
1605633900000|2020-11-17 17:25:00|10584.9|10582.9|10584.4|10582.4|10585.9|10583.9|10581.4|10579.4|16
1605634200000|2020-11-17 17:30:00|10583.9|10581.9|10573.9|10571.9|10585.9|10583.9|10573.9|10571.9|55
1605634500000|2020-11-17 17:35:00|10574.4|10572.4|10579.4|10577.4|10583.4|10581.4|10570.4|10568.4|47
1605634800000|2020-11-17 17:40:00|10578.9|10576.9|10578.4|10576.4|10579.9|10577.9|10575.9|10573.9|10
1605635100000|2020-11-17 17:45:00|10578.9|10576.9|10576.4|10574.4|10579.4|10577.4|10576.4|10574.4|7
1605635400000|2020-11-17 17:50:00|10576.9|10574.9|10574.9|10572.9|10578.4|10576.4|10574.9|10572.9|30
1605635700000|2020-11-17 17:55:00|10574.4|10572.4|10573.4|10571.4|10576.4|10574.4|10572.4|10570.4|20
1605636000000|2020-11-17 18:00:00|10573.9|10571.9|10577.9|10575.9|10577.9|10575.9|10572.4|10570.4|6
1605636300000|2020-11-17 18:05:00|10578.4|10576.4|10577.9|10575.9|10578.9|10576.9|10576.4|10574.4|26
1605636600000|2020-11-17 18:10:00|10578.4|10576.4|10580.4|10578.4|10580.4|10578.4|10576.4|10574.4|0
1605636900000|2020-11-17 18:15:00|10580.9|10578.9|10577.4|10575.4|10583.9|10581.9|10577.4|10575.4|0
1605637200000|2020-11-17 18:20:00|10577.9|10575.9|10576.4|10574.4|10578.4|10576.4|10576.4|10574.4|14
1605637500000|2020-11-17 18:25:00|10575.9|10573.9|10579.4|10577.4|10579.4|10577.4|10575.9|10573.9|8
1605637800000|2020-11-17 18:30:00|10578.9|10576.9|10577.9|10575.9|10579.9|10577.9|10577.4|10575.4|2
1605638100000|2020-11-17 18:35:00|10578.4|10576.4|10580.4|10578.4|10580.4|10578.4|10576.9|10574.9|5
1605638400000|2020-11-17 18:40:00|10579.9|10577.9|10577.9|10575.9|10581.4|10579.4|10577.4|10575.4|4
1605638700000|2020-11-17 18:45:00|10577.4|10575.4|10575.9|10573.9|10578.4|10576.4|10575.9|10573.9|12
1605639000000|2020-11-17 18:50:00|10575.4|10573.4|10572.4|10570.4|10575.4|10573.4|10571.9|10569.9|31
1605639300000|2020-11-17 18:55:00|10572.9|10570.9|10575.4|10573.4|10575.4|10573.4|10571.9|10569.9|16
1605639600000|2020-11-17 19:00:00|10574.9|10572.9|10582.4|10580.4|10582.4|10580.4|10574.9|10572.9|19
1605639900000|2020-11-17 19:05:00|10581.9|10579.9|10580.4|10578.4|10583.9|10581.9|10578.9|10576.9|9
1605640200000|2020-11-17 19:10:00|10580.9|10578.9|10587.9|10585.9|10589.9|10587.9|10580.4|10578.4|15
1605640500000|2020-11-17 19:15:00|10588.4|10586.4|10585.9|10583.9|10588.9|10586.9|10584.9|10582.9|38
1605640800000|2020-11-17 19:20:00|10584.9|10582.9|10584.4|10582.4|10586.9|10584.9|10584.4|10582.4|4
1605641100000|2020-11-17 19:25:00|10583.9|10581.9|10581.4|10579.4|10583.9|10581.9|10579.9|10577.9|5
1605641400000|2020-11-17 19:30:00|10581.9|10579.9|10581.4|10579.4|10585.4|10583.4|10581.4|10579.4|5
1605641700000|2020-11-17 19:35:00|10581.9|10579.9|10580.9|10578.9|10583.9|10581.9|10578.9|10576.9|30
1605642000000|2020-11-17 19:40:00|10580.4|10578.4|10582.4|10580.4|10582.4|10580.4|10579.4|10577.4|4
1605642300000|2020-11-17 19:45:00|10582.9|10580.9|10583.4|10581.4|10585.4|10583.4|10582.4|10580.4|8
1605642600000|2020-11-17 19:50:00|10582.9|10580.9|10581.4|10579.4|10583.4|10581.4|10580.4|10578.4|10
1605642900000|2020-11-17 19:55:00|10580.9|10578.9|10580.9|10578.9|10582.9|10580.9|10579.9|10577.9|10
1605643200000|2020-11-17 20:00:00|10580.4|10578.4|10576.4|10574.4|10581.4|10579.4|10576.4|10574.4|15
1605643500000|2020-11-17 20:05:00|10576.9|10574.9|10571.4|10569.4|10578.4|10576.4|10570.9|10568.9|21
1605643800000|2020-11-17 20:10:00|10571.9|10569.9|10567.4|10565.4|10571.9|10569.9|10567.4|10565.4|20
1605644100000|2020-11-17 20:15:00|10567.9|10565.9|10566.4|10564.4|10568.4|10566.4|10564.4|10562.4|11
1605644400000|2020-11-17 20:20:00|10566.9|10564.9|10556.4|10554.4|10566.9|10564.9|10554.4|10552.4|24
1605644700000|2020-11-17 20:25:00|10558.9|10556.9|10560.9|10558.9|10560.9|10558.9|10556.4|10554.4|9
1605645000000|2020-11-17 20:30:00|10560.4|10558.4|10559.9|10557.9|10563.4|10561.4|10559.9|10557.9|14
1605645300000|2020-11-17 20:35:00|10560.4|10558.4|10564.9|10562.9|10565.9|10563.9|10559.9|10557.9|15
1605645600000|2020-11-17 20:40:00|10564.4|10562.4|10564.4|10562.4|10564.9|10562.9|10560.9|10558.9|7
1605645900000|2020-11-17 20:45:00|10564.9|10562.9|10565.9|10563.9|10567.9|10565.9|10562.9|10560.9|14
1605646200000|2020-11-17 20:50:00|10565.4|10563.4|10568.4|10566.4|10570.9|10568.9|10559.9|10557.9|31
1605646500000|2020-11-17 20:55:00|10569.4|10567.4|10575.2|10569.2|10575.2|10571.9|10565.4|10563.4|32
1605646800000|2020-11-17 21:00:00|10575.1|10569.1|10576.4|10570.4|10579.6|10573.6|10574.8|10568.8|0
1605647100000|2020-11-17 21:05:00|10576.5|10570.5|10578.3|10572.3|10580.5|10574.5|10576.4|10570.4|0
1605647400000|2020-11-17 21:10:00|10578.2|10572.2|10580.5|10574.5|10581.5|10575.5|10574.8|10568.8|0
1605647700000|2020-11-17 21:15:00|10580.6|10574.6|10581.3|10575.3|10581.7|10575.7|10579.9|10573.9|0
1605648000000|2020-11-17 21:20:00|10581.1|10575.1|10580.8|10574.8|10581.3|10575.3|10580.8|10574.8|0
1605648300000|2020-11-17 21:25:00|10581.1|10575.1|10581.5|10575.5|10581.7|10575.7|10580.8|10574.8|0
1605648600000|2020-11-17 21:30:00|10581.6|10575.6|10585.6|10579.6|10585.6|10579.6|10581.5|10575.5|0
1605648900000|2020-11-17 21:35:00|10585.5|10579.5|10583.7|10577.7|10586.7|10580.7|10583.2|10577.2|0
1605649200000|2020-11-17 21:40:00|10583.6|10577.6|10579.7|10573.7|10583.7|10577.7|10577.2|10571.2|0
1605649500000|2020-11-17 21:45:00|10579.6|10573.6|10575.6|10569.6|10579.7|10573.7|10575|10569|0
1605649800000|2020-11-17 21:50:00|10575.5|10569.5|10569.7|10563.7|10575.6|10569.6|10569.1|10563.1|0
1605650100000|2020-11-17 21:55:00|10569.6|10563.6|10566.8|10560.8|10570.2|10564.2|10565.6|10559.6|0
1605650400000|2020-11-17 22:00:00|10566.6|10560.6|10567.2|10561.2|10567.2|10561.2|10566.6|10560.6|0
1605650700000|2020-11-17 22:05:00|10567|10561|10566.8|10560.8|10567.2|10561.2|10566.6|10560.6|0
1605651000000|2020-11-17 22:10:00|10566.6|10560.6|10567.5|10561.5|10567.9|10561.9|10566.6|10560.6|0
1605651300000|2020-11-17 22:15:00|10567.2|10561.2|10567.2|10561.2|10567.5|10561.5|10567.2|10561.2|0
1605651600000|2020-11-17 22:20:00|10567.5|10561.5|10567.7|10561.7|10567.7|10561.7|10567.5|10561.5|0
1605651900000|2020-11-17 22:25:00|10567.2|10561.2|10567.7|10561.7|10567.7|10561.7|10567|10561|0
1605652200000|2020-11-17 22:30:00|10567.5|10561.5|10567.2|10561.2|10567.5|10561.5|10567.2|10561.2|0
1605652500000|2020-11-17 22:35:00|10567.5|10561.5|10567.9|10561.9|10567.9|10561.9|10566.8|10560.8|0
1605652800000|2020-11-17 22:40:00|10568.2|10562.2|10568.4|10562.4|10568.4|10562.4|10568.2|10562.2|0
1605653100000|2020-11-17 22:45:00|10568.6|10562.6|10568.6|10562.6|10569.1|10563.1|10568.6|10562.6|0
1605653400000|2020-11-17 22:50:00|10569.1|10563.1|10569.8|10563.8|10569.8|10563.8|10569.1|10563.1|0
1605653700000|2020-11-17 22:55:00|10569.5|10563.5|10568.6|10562.6|10569.8|10563.8|10568.4|10562.4|0
1605654000000|2020-11-17 23:00:00|10569.2|10563.2|10565.3|10559.3|10572.6|10566.6|10562.4|10556.4|0
1605654300000|2020-11-17 23:05:00|10565.4|10559.4|10569.4|10563.4|10569.9|10563.9|10563.2|10557.2|0
1605654600000|2020-11-17 23:10:00|10569.5|10563.5|10566.2|10560.2|10569.9|10563.9|10565.1|10559.1|0
1605654900000|2020-11-17 23:15:00|10566.4|10560.4|10565.9|10559.9|10567.2|10561.2|10565.3|10559.3|0
1605655200000|2020-11-17 23:20:00|10566|10560|10570.7|10564.7|10570.7|10564.7|10565.3|10559.3|0
1605655500000|2020-11-17 23:25:00|10570.6|10564.6|10574|10568|10575.3|10569.3|10569.4|10563.4|0
1605655800000|2020-11-17 23:30:00|10574.1|10568.1|10579.4|10573.4|10580.5|10574.5|10574.1|10568.1|0
1605656100000|2020-11-17 23:35:00|10579.7|10573.7|10575.9|10569.9|10579.7|10573.7|10575.3|10569.3|0
1605656400000|2020-11-17 23:40:00|10576|10570|10584|10578|10584|10578|10574|10568|0
1605656700000|2020-11-17 23:45:00|10583.9|10577.9|10581|10575|10585.9|10579.9|10579.9|10573.9|0
1605657000000|2020-11-17 23:50:00|10580.9|10574.9|10580.5|10574.5|10580.9|10574.9|10577.5|10571.5|0
1605657300000|2020-11-17 23:55:00|10580.4|10574.4|10580.5|10574.5|10581|10575|10579.4|10573.4|0
1605657600000|2020-11-18 00:00:00|10580.4|10574.4|10578.3|10572.3|10582.3|10576.3|10578.3|10572.3|0
1605657900000|2020-11-18 00:05:00|10578.2|10572.2|10567.2|10561.2|10578.8|10572.8|10563.7|10557.7|0
1605658200000|2020-11-18 00:10:00|10567.1|10561.1|10561.5|10555.5|10567.1|10561.1|10558.3|10552.3|0
1605658500000|2020-11-18 00:15:00|10561.6|10555.6|10562.1|10556.1|10563.7|10557.7|10555.7|10549.7|0
1605658800000|2020-11-18 00:20:00|10562|10556|10552.3|10546.3|10562.2|10556.2|10551|10545|0
1605659100000|2020-11-18 00:25:00|10552.2|10546.2|10542.4|10536.4|10554.7|10548.7|10542.3|10536.3|0
1605659400000|2020-11-18 00:30:00|10542.3|10536.3|10549.8|10543.8|10549.8|10543.8|10539.7|10533.7|0
1605659700000|2020-11-18 00:35:00|10549.7|10543.7|10545.2|10539.2|10549.8|10543.8|10542.7|10536.7|0
1605660000000|2020-11-18 00:40:00|10545.6|10539.6|10535.1|10529.1|10547.5|10541.5|10530.1|10524.1|0
1605660300000|2020-11-18 00:45:00|10535.2|10529.2|10537.6|10531.6|10541.3|10535.3|10535.1|10529.1|0
1605660600000|2020-11-18 00:50:00|10537.7|10531.7|10542.5|10536.5|10542.6|10536.6|10535.1|10529.1|0
1605660900000|2020-11-18 00:55:00|10543.3|10537.3|10545|10539|10545|10539|10542.5|10536.5|0
1605661200000|2020-11-18 01:00:00|10544.9|10538.9|10542.5|10536.5|10545.2|10539.2|10541.2|10535.2|0
1605661500000|2020-11-18 01:05:00|10542.9|10536.9|10545.2|10539.2|10547.7|10541.7|10542.9|10536.9|0
1605661800000|2020-11-18 01:10:00|10545.1|10539.1|10550.1|10544.1|10550.2|10544.2|10545.1|10539.1|0
1605662100000|2020-11-18 01:15:00|10550.2|10544.2|10555|10549|10555.1|10549.1|10550.1|10544.1|0
1605662400000|2020-11-18 01:20:00|10555.1|10549.1|10547.3|10541.3|10555.1|10549.1|10547.3|10541.3|0
1605662700000|2020-11-18 01:25:00|10547.7|10541.7|10542|10536|10548.5|10542.5|10539.5|10533.5|0
1605663000000|2020-11-18 01:30:00|10541.9|10535.9|10542.2|10536.2|10543.3|10537.3|10537.1|10531.1|0
1605663300000|2020-11-18 01:35:00|10542.3|10536.3|10548.2|10542.2|10549.6|10543.6|10541.9|10535.9|0
1605663600000|2020-11-18 01:40:00|10548.3|10542.3|10554.4|10548.4|10556.9|10550.9|10548.3|10542.3|0
1605663900000|2020-11-18 01:45:00|10554.5|10548.5|10554.4|10548.4|10556.9|10550.9|10551.9|10545.9|0
1605664200000|2020-11-18 01:50:00|10554.3|10548.3|10545.6|10539.6|10554.6|10548.6|10544.4|10538.4|0
1605664500000|2020-11-18 01:55:00|10544.4|10538.4|10543.5|10537.5|10549.3|10543.3|10543.5|10537.5|0
1605664800000|2020-11-18 02:00:00|10541.9|10535.9|10544.3|10538.3|10545.8|10539.8|10539.4|10533.4|0
1605665100000|2020-11-18 02:05:00|10544.4|10538.4|10542|10536|10544.4|10538.4|10540.4|10534.4|0
1605665400000|2020-11-18 02:10:00|10541.9|10535.9|10543.3|10537.3|10544.6|10538.6|10540.8|10534.8|0
1605665700000|2020-11-18 02:15:00|10543.7|10537.7|10548.2|10542.2|10548.2|10542.2|10542.1|10536.1|0
1605666000000|2020-11-18 02:20:00|10548.1|10542.1|10550.6|10544.6|10550.6|10544.6|10548.1|10542.1|0
1605666300000|2020-11-18 02:25:00|10550.5|10544.5|10545.4|10539.4|10550.5|10544.5|10545.4|10539.4|0
1605666600000|2020-11-18 02:30:00|10545.5|10539.5|10543.3|10537.3|10551.7|10545.7|10543.3|10537.3|0
1605666900000|2020-11-18 02:35:00|10543.2|10537.2|10542.2|10536.2|10543.2|10537.2|10537.3|10531.3|0
1605667200000|2020-11-18 02:40:00|10541.4|10535.4|10542.3|10536.3|10544.7|10538.7|10539.8|10533.8|0
1605667500000|2020-11-18 02:45:00|10544.6|10538.6|10547.6|10541.6|10547.6|10541.6|10542.2|10536.2|0
1605667800000|2020-11-18 02:50:00|10547.5|10541.5|10547.6|10541.6|10547.6|10541.6|10545|10539|0
1605668100000|2020-11-18 02:55:00|10546.8|10540.8|10550.3|10544.3|10550.3|10544.3|10545.2|10539.2|0
1605668400000|2020-11-18 03:00:00|10550.2|10544.2|10547.7|10541.7|10550.3|10544.3|10546.5|10540.5|0
1605668700000|2020-11-18 03:05:00|10547.8|10541.8|10547.7|10541.7|10547.8|10541.8|10545.3|10539.3|0
1605669000000|2020-11-18 03:10:00|10546.9|10540.9|10547.8|10541.8|10547.8|10541.8|10545.2|10539.2|0
1605669300000|2020-11-18 03:15:00|10547.7|10541.7|10550.1|10544.1|10552.5|10546.5|10547.7|10541.7|0
1605669600000|2020-11-18 03:20:00|10550.2|10544.2|10552.6|10546.6|10552.6|10546.6|10550.1|10544.1|0
1605669900000|2020-11-18 03:25:00|10552.5|10546.5|10549.9|10543.9|10552.6|10546.6|10549.9|10543.9|0
1605670200000|2020-11-18 03:30:00|10549.1|10543.1|10546.2|10540.2|10549.1|10543.1|10542.5|10536.5|0
1605670500000|2020-11-18 03:35:00|10546.3|10540.3|10552.4|10546.4|10553.6|10547.6|10545|10539|0
1605670800000|2020-11-18 03:40:00|10552.5|10546.5|10557.5|10551.5|10559.9|10553.9|10552.5|10546.5|0
1605671100000|2020-11-18 03:45:00|10557.6|10551.6|10557.5|10551.5|10560.1|10554.1|10557.4|10551.4|0
1605671400000|2020-11-18 03:50:00|10557.6|10551.6|10562.9|10556.9|10563|10557|10557.4|10551.4|0
1605671700000|2020-11-18 03:55:00|10563|10557|10563.2|10557.2|10565.6|10559.6|10560.3|10554.3|0
1605672000000|2020-11-18 04:00:00|10563.3|10557.3|10563.2|10557.2|10565.8|10559.8|10563.2|10557.2|0
1605672300000|2020-11-18 04:05:00|10563.1|10557.1|10558.3|10552.3|10563.1|10557.1|10558|10552|0
1605672600000|2020-11-18 04:10:00|10558.4|10552.4|10563.4|10557.4|10563.4|10557.4|10558.3|10552.3|0
1605672900000|2020-11-18 04:15:00|10563.3|10557.3|10563.6|10557.6|10565.9|10559.9|10562.1|10556.1|0
1605673200000|2020-11-18 04:20:00|10563.5|10557.5|10560.8|10554.8|10565.8|10559.8|10560.7|10554.7|0
1605673500000|2020-11-18 04:25:00|10560.9|10554.9|10560.7|10554.7|10565.6|10559.6|10560.7|10554.7|0
1605673800000|2020-11-18 04:30:00|10560.8|10554.8|10563.2|10557.2|10563.4|10557.4|10560.7|10554.7|0
1605674100000|2020-11-18 04:35:00|10563.1|10557.1|10558.1|10552.1|10563.1|10557.1|10558|10552|0
1605674400000|2020-11-18 04:40:00|10558.2|10552.2|10560.7|10554.7|10560.7|10554.7|10558.1|10552.1|0
1605674700000|2020-11-18 04:45:00|10560.6|10554.6|10563.1|10557.1|10563.1|10557.1|10560.5|10554.5|0
1605675000000|2020-11-18 04:50:00|10563|10557|10557.8|10551.8|10563|10557|10555.4|10549.4|0
1605675300000|2020-11-18 04:55:00|10557.7|10551.7|10560.3|10554.3|10560.3|10554.3|10557.6|10551.6|0
1605675600000|2020-11-18 05:00:00|10560.2|10554.2|10562.8|10556.8|10565.2|10559.2|10557.8|10551.8|0
1605675900000|2020-11-18 05:05:00|10562.7|10556.7|10567.7|10561.7|10567.7|10561.7|10562.7|10556.7|0
1605676200000|2020-11-18 05:10:00|10567.8|10561.8|10568|10562|10570.3|10564.3|10567.7|10561.7|0
1605676500000|2020-11-18 05:15:00|10568.1|10562.1|10561.5|10555.5|10570.4|10564.4|10561.5|10555.5|0
1605676800000|2020-11-18 05:20:00|10561.1|10555.1|10549|10543|10562.9|10556.9|10547.7|10541.7|0
1605677100000|2020-11-18 05:25:00|10548.6|10542.6|10545|10539|10548.6|10542.6|10540.1|10534.1|0
1605677400000|2020-11-18 05:30:00|10544.9|10538.9|10547.3|10541.3|10547.4|10541.4|10539.8|10533.8|0
1605677700000|2020-11-18 05:35:00|10546.9|10540.9|10547.3|10541.3|10547.5|10541.5|10542.4|10536.4|0
1605678000000|2020-11-18 05:40:00|10547.4|10541.4|10545|10539|10549.9|10543.9|10544.8|10538.8|0
1605678300000|2020-11-18 05:45:00|10545.9|10539.9|10547.4|10541.4|10547.5|10541.5|10544.9|10538.9|0
1605678600000|2020-11-18 05:50:00|10547.3|10541.3|10552.2|10546.2|10552.3|10546.3|10544.9|10538.9|0
1605678900000|2020-11-18 05:55:00|10551|10545|10549.8|10543.8|10552.3|10546.3|10547.1|10541.1|0
1605679200000|2020-11-18 06:00:00|10549.7|10543.7|10552.2|10546.2|10554.8|10548.8|10544.9|10538.9|0
1605679500000|2020-11-18 06:05:00|10552.6|10546.6|10554.7|10548.7|10554.7|10548.7|10547.2|10541.2|0
1605679800000|2020-11-18 06:10:00|10554.6|10548.6|10549.5|10543.5|10554.7|10548.7|10548.4|10542.4|0
1605680100000|2020-11-18 06:15:00|10549.9|10543.9|10549.7|10543.7|10552|10546|10549.5|10543.5|0
1605680400000|2020-11-18 06:20:00|10549.8|10543.8|10547|10541|10552.3|10546.3|10547|10541|0
1605680700000|2020-11-18 06:25:00|10546.9|10540.9|10536.5|10530.5|10547|10541|10533.9|10527.9|0
1605681000000|2020-11-18 06:30:00|10536.4|10530.4|10536.6|10530.6|10539.2|10533.2|10533.7|10527.7|0
1605681300000|2020-11-18 06:35:00|10535.8|10529.8|10536.7|10530.7|10537|10531|10534.3|10528.3|0
1605681600000|2020-11-18 06:40:00|10536.8|10530.8|10536.4|10530.4|10536.8|10530.8|10533.8|10527.8|0
1605681900000|2020-11-18 06:45:00|10536.3|10530.3|10538.3|10532.3|10538.8|10532.8|10536.3|10530.3|0
1605682200000|2020-11-18 06:50:00|10538.4|10532.4|10536.1|10530.1|10538.4|10532.4|10533.7|10527.7|0
1605682500000|2020-11-18 06:55:00|10536.2|10530.2|10538.5|10532.5|10538.8|10532.8|10536.2|10530.2|0
1605682800000|2020-11-18 07:00:00|10546.4|10544.4|10547.9|10545.9|10549.4|10547.4|10538.9|10536.9|64
1605683100000|2020-11-18 07:05:00|10547.4|10545.4|10540.4|10538.4|10547.4|10545.4|10537.9|10535.9|34
1605683400000|2020-11-18 07:10:00|10539.9|10537.9|10536.4|10534.4|10539.9|10537.9|10535.9|10533.9|20
1605683700000|2020-11-18 07:15:00|10535.9|10533.9|10542.4|10540.4|10543.4|10541.4|10535.9|10533.9|31
1605684000000|2020-11-18 07:20:00|10542.9|10540.9|10541.4|10539.4|10544.4|10542.4|10540.4|10538.4|16
1605684300000|2020-11-18 07:25:00|10541.9|10539.9|10541.4|10539.4|10541.9|10539.9|10538.9|10536.9|4
1605684600000|2020-11-18 07:30:00|10540.9|10538.9|10544.4|10542.4|10544.9|10542.9|10537.4|10535.4|15
1605684900000|2020-11-18 07:35:00|10544.9|10542.9|10548.4|10546.4|10551.4|10549.4|10542.9|10540.9|16
1605685200000|2020-11-18 07:40:00|10549.9|10547.9|10547.4|10545.4|10552.9|10550.9|10547.4|10545.4|14
1605685500000|2020-11-18 07:45:00|10547.9|10545.9|10551.4|10549.4|10551.9|10549.9|10547.4|10545.4|7
1605685800000|2020-11-18 07:50:00|10551.9|10549.9|10552.4|10550.4|10556.9|10554.9|10548.4|10546.4|81
1605686100000|2020-11-18 07:55:00|10551.9|10549.9|10534.9|10532.9|10551.9|10549.9|10534.4|10532.4|151
1605686400000|2020-11-18 08:00:00|10533.9|10531.9|10533.9|10531.9|10538.4|10536.4|10519.9|10517.9|845
1605686700000|2020-11-18 08:05:00|10534.4|10532.4|10520.4|10518.4|10534.4|10532.4|10515.9|10513.9|622
1605687000000|2020-11-18 08:10:00|10520.9|10518.9|10502.4|10500.4|10520.9|10518.9|10502.4|10500.4|916
1605687300000|2020-11-18 08:15:00|10501.9|10499.9|10537.4|10535.4|10540.9|10538.9|10501.9|10499.9|1049
1605687600000|2020-11-18 08:20:00|10537.9|10535.9|10552.9|10550.9|10554.9|10552.9|10536.4|10534.4|201
1605687900000|2020-11-18 08:25:00|10552.4|10550.4|10550.9|10548.9|10559.9|10557.9|10549.9|10547.9|226
1605688200000|2020-11-18 08:30:00|10550.4|10548.4|10545.9|10543.9|10552.9|10550.9|10541.4|10539.4|382
1605688500000|2020-11-18 08:35:00|10545.4|10543.4|10558.4|10556.4|10564.9|10562.9|10542.9|10540.9|236
1605688800000|2020-11-18 08:40:00|10557.9|10555.9|10551.4|10549.4|10558.4|10556.4|10545.4|10543.4|710
1605689100000|2020-11-18 08:45:00|10550.9|10548.9|10556.9|10554.9|10559.9|10557.9|10546.4|10544.4|126
1605689400000|2020-11-18 08:50:00|10557.4|10555.4|10552.4|10550.4|10559.4|10557.4|10551.4|10549.4|98
1605689700000|2020-11-18 08:55:00|10551.9|10549.9|10543.4|10541.4|10554.4|10552.4|10542.9|10540.9|140
1605690000000|2020-11-18 09:00:00|10543.9|10541.9|10548.4|10546.4|10555.4|10553.4|10543.9|10541.9|160
1605690300000|2020-11-18 09:05:00|10549.4|10547.4|10541.4|10539.4|10552.4|10550.4|10539.9|10537.9|399
1605690600000|2020-11-18 09:10:00|10541.9|10539.9|10544.4|10542.4|10551.4|10549.4|10541.4|10539.4|449
1605690900000|2020-11-18 09:15:00|10545.4|10543.4|10554.4|10552.4|10554.4|10552.4|10539.9|10537.9|279
1605691200000|2020-11-18 09:20:00|10555.4|10553.4|10557.4|10555.4|10559.9|10557.9|10550.4|10548.4|213
1605691500000|2020-11-18 09:25:00|10557.9|10555.9|10559.4|10557.4|10562.4|10560.4|10555.9|10553.9|155
1605691800000|2020-11-18 09:30:00|10558.4|10556.4|10558.4|10556.4|10566.4|10564.4|10555.9|10553.9|248
1605692100000|2020-11-18 09:35:00|10559.4|10557.4|10562.4|10560.4|10569.9|10567.9|10558.9|10556.9|257
1605692400000|2020-11-18 09:40:00|10562.9|10560.9|10568.9|10566.9|10570.4|10568.4|10562.4|10560.4|153
1605692700000|2020-11-18 09:45:00|10569.4|10567.4|10564.4|10562.4|10575.4|10573.4|10562.9|10560.9|165
1605693000000|2020-11-18 09:50:00|10563.9|10561.9|10566.4|10564.4|10572.9|10570.9|10563.4|10561.4|330
1605693300000|2020-11-18 09:55:00|10565.9|10563.9|10566.4|10564.4|10570.9|10568.9|10562.4|10560.4|167
1605693600000|2020-11-18 10:00:00|10566.9|10564.9|10563.9|10561.9|10572.4|10570.4|10562.4|10560.4|734
1605693900000|2020-11-18 10:05:00|10564.4|10562.4|10571.4|10569.4|10571.4|10569.4|10561.4|10559.4|456
1605694200000|2020-11-18 10:10:00|10570.9|10568.9|10578.4|10576.4|10579.4|10577.4|10570.9|10568.9|326
1605694500000|2020-11-18 10:15:00|10578.9|10576.9|10574.9|10572.9|10582.9|10580.9|10574.9|10572.9|496
1605694800000|2020-11-18 10:20:00|10575.4|10573.4|10572.4|10570.4|10577.9|10575.9|10568.9|10566.9|216
1605695100000|2020-11-18 10:25:00|10571.9|10569.9|10572.9|10570.9|10577.4|10575.4|10569.4|10567.4|245
1605695400000|2020-11-18 10:30:00|10573.4|10571.4|10567.4|10565.4|10574.9|10572.9|10565.4|10563.4|239
1605695700000|2020-11-18 10:35:00|10566.9|10564.9|10570.4|10568.4|10570.4|10568.4|10564.4|10562.4|258
1605696000000|2020-11-18 10:40:00|10569.9|10567.9|10573.9|10571.9|10574.9|10572.9|10568.4|10566.4|184
1605696300000|2020-11-18 10:45:00|10573.4|10571.4|10572.4|10570.4|10574.4|10572.4|10565.9|10563.9|300
1605696600000|2020-11-18 10:50:00|10571.4|10569.4|10572.4|10570.4|10577.4|10575.4|10570.4|10568.4|120
1605696900000|2020-11-18 10:55:00|10571.9|10569.9|10568.9|10566.9|10572.4|10570.4|10567.4|10565.4|176
1605697200000|2020-11-18 11:00:00|10568.4|10566.4|10561.4|10559.4|10571.4|10569.4|10560.4|10558.4|92
1605697500000|2020-11-18 11:05:00|10560.4|10558.4|10564.4|10562.4|10567.4|10565.4|10559.9|10557.9|176
1605697800000|2020-11-18 11:10:00|10564.9|10562.9|10572.4|10570.4|10572.4|10570.4|10564.9|10562.9|84
1605698100000|2020-11-18 11:15:00|10571.4|10569.4|10564.9|10562.9|10574.9|10572.9|10564.4|10562.4|116
1605698400000|2020-11-18 11:20:00|10564.4|10562.4|10563.4|10561.4|10567.4|10565.4|10562.4|10560.4|86
1605698700000|2020-11-18 11:25:00|10562.9|10560.9|10566.9|10564.9|10569.4|10567.4|10561.4|10559.4|98
1605699000000|2020-11-18 11:30:00|10567.4|10565.4|10564.4|10562.4|10570.4|10568.4|10564.4|10562.4|59
1605699300000|2020-11-18 11:35:00|10564.9|10562.9|10554.4|10552.4|10565.4|10563.4|10554.4|10552.4|124
1605699600000|2020-11-18 11:40:00|10553.4|10551.4|10554.9|10552.9|10556.4|10554.4|10550.9|10548.9|94
1605699900000|2020-11-18 11:45:00|10554.4|10552.4|10566.9|10564.9|10571.9|10569.9|10553.4|10551.4|493
1605700200000|2020-11-18 11:50:00|10567.4|10565.4|10566.4|10564.4|10575.4|10573.4|10564.4|10562.4|195
1605700500000|2020-11-18 11:55:00|10566.9|10564.9|10573.4|10571.4|10573.9|10571.9|10565.4|10563.4|142
1605700800000|2020-11-18 12:00:00|10573.9|10571.9|10583.4|10581.4|10585.4|10583.4|10573.9|10571.9|227
1605701100000|2020-11-18 12:05:00|10584.4|10582.4|10589.4|10587.4|10595.9|10593.9|10583.4|10581.4|184
1605701400000|2020-11-18 12:10:00|10589.9|10587.9|10594.4|10592.4|10594.4|10592.4|10587.4|10585.4|193
1605701700000|2020-11-18 12:15:00|10594.9|10592.9|10592.9|10590.9|10594.9|10592.9|10591.4|10589.4|212
1605702000000|2020-11-18 12:20:00|10592.4|10590.4|10590.9|10588.9|10597.4|10595.4|10590.9|10588.9|63
1605702300000|2020-11-18 12:25:00|10590.4|10588.4|10596.9|10594.9|10596.9|10594.9|10590.4|10588.4|86
1605702600000|2020-11-18 12:30:00|10597.4|10595.4|10602.9|10600.9|10604.9|10602.9|10596.4|10594.4|146
1605702900000|2020-11-18 12:35:00|10602.4|10600.4|10608.4|10606.4|10609.4|10607.4|10601.4|10599.4|581
1605703200000|2020-11-18 12:40:00|10610.3|10608.3|10615.3|10613.3|10615.3|10613.3|10610.3|10608.3|149
1605703500000|2020-11-18 12:45:00|10615.8|10613.8|10610.3|10608.3|10619.8|10617.8|10606.8|10604.8|395
1605703800000|2020-11-18 12:50:00|10609.8|10607.8|10607.3|10605.3|10609.8|10607.8|10602.3|10600.3|161
1605704100000|2020-11-18 12:55:00|10607.8|10605.8|10608.3|10606.3|10610.8|10608.8|10606.3|10604.3|87
1605704400000|2020-11-18 13:00:00|10607.3|10605.3|10604.3|10602.3|10610.3|10608.3|10602.3|10600.3|91
1605704700000|2020-11-18 13:05:00|10604.8|10602.8|10597.3|10595.3|10604.8|10602.8|10594.8|10592.8|138
1605705000000|2020-11-18 13:10:00|10597.8|10595.8|10596.3|10594.3|10598.3|10596.3|10592.8|10590.8|223
1605705300000|2020-11-18 13:15:00|10595.8|10593.8|10590.3|10588.3|10599.3|10597.3|10589.3|10587.3|226
1605705600000|2020-11-18 13:20:00|10590.8|10588.8|10595.3|10593.3|10596.8|10594.8|10590.8|10588.8|56
1605705900000|2020-11-18 13:25:00|10595.8|10593.8|10597.8|10595.8|10599.3|10597.3|10593.8|10591.8|67
1605706200000|2020-11-18 13:30:00|10598.3|10596.3|10591.8|10589.8|10599.3|10597.3|10589.8|10587.8|74
1605706500000|2020-11-18 13:35:00|10591.3|10589.3|10586.8|10584.8|10592.8|10590.8|10583.8|10581.8|94
1605706800000|2020-11-18 13:40:00|10587.3|10585.3|10583.8|10581.8|10588.3|10586.3|10581.3|10579.3|96
1605707100000|2020-11-18 13:45:00|10584.3|10582.3|10593.8|10591.8|10595.3|10593.3|10583.8|10581.8|74
1605707400000|2020-11-18 13:50:00|10594.3|10592.3|10600.3|10598.3|10600.8|10598.8|10589.8|10587.8|67
1605707700000|2020-11-18 13:55:00|10599.3|10597.3|10591.3|10589.3|10599.8|10597.8|10591.3|10589.3|94
1605708000000|2020-11-18 14:00:00|10590.8|10588.8|10582.8|10580.8|10593.3|10591.3|10582.3|10580.3|89
1605708300000|2020-11-18 14:05:00|10583.3|10581.3|10582.3|10580.3|10586.3|10584.3|10580.3|10578.3|122
1605708600000|2020-11-18 14:10:00|10581.8|10579.8|10579.8|10577.8|10589.3|10587.3|10579.8|10577.8|171
1605708900000|2020-11-18 14:15:00|10579.3|10577.3|10579.3|10577.3|10583.3|10581.3|10578.3|10576.3|95
1605709200000|2020-11-18 14:20:00|10578.8|10576.8|10572.3|10570.3|10581.3|10579.3|10570.8|10568.8|96
1605709500000|2020-11-18 14:25:00|10572.8|10570.8|10573.8|10571.8|10577.8|10575.8|10571.8|10569.8|247
1605709800000|2020-11-18 14:30:00|10574.8|10572.8|10570.3|10568.3|10579.3|10577.3|10570.3|10568.3|360
1605710100000|2020-11-18 14:35:00|10570.8|10568.8|10576.3|10574.3|10580.3|10578.3|10570.3|10568.3|462
1605710400000|2020-11-18 14:40:00|10576.8|10574.8|10571.3|10569.3|10582.8|10580.8|10571.3|10569.3|596
1605710700000|2020-11-18 14:45:00|10570.8|10568.8|10572.3|10570.3|10577.3|10575.3|10569.3|10567.3|244
1605711000000|2020-11-18 14:50:00|10571.8|10569.8|10561.8|10559.8|10573.3|10571.3|10557.3|10555.3|239
1605711300000|2020-11-18 14:55:00|10561.3|10559.3|10565.3|10563.3|10568.8|10566.8|10558.3|10556.3|364
1605711600000|2020-11-18 15:00:00|10565.8|10563.8|10564.8|10562.8|10567.8|10565.8|10560.8|10558.8|252
1605711900000|2020-11-18 15:05:00|10564.3|10562.3|10564.8|10562.8|10573.3|10571.3|10563.3|10561.3|253
1605712200000|2020-11-18 15:10:00|10563.5|10561.5|10565.5|10563.5|10571|10569|10561.5|10559.5|258
1605712500000|2020-11-18 15:15:00|10565|10563|10557|10555|10566|10564|10557|10555|255
1605712800000|2020-11-18 15:20:00|10556.5|10554.5|10563|10561|10564|10562|10556|10554|194
1605713100000|2020-11-18 15:25:00|10562.5|10560.5|10562|10560|10565|10563|10558.5|10556.5|171
1605713400000|2020-11-18 15:30:00|10562.5|10560.5|10563|10561|10564.5|10562.5|10558|10556|250
1605713700000|2020-11-18 15:35:00|10562.5|10560.5|10560.5|10558.5|10564|10562|10556|10554|229
1605714000000|2020-11-18 15:40:00|10561|10559|10560|10558|10563|10561|10557.5|10555.5|154
1605714300000|2020-11-18 15:45:00|10559.5|10557.5|10563|10561|10563|10561|10558|10556|157
1605714600000|2020-11-18 15:50:00|10562.5|10560.5|10559|10557|10565|10563|10559|10557|152
1605714900000|2020-11-18 15:55:00|10559.5|10557.5|10552|10550|10560|10558|10551|10549|212
1605715200000|2020-11-18 16:00:00|10552.5|10550.5|10552|10550|10558|10556|10551|10549|293
1605715500000|2020-11-18 16:05:00|10552.5|10550.5|10550|10548|10554.5|10552.5|10549|10547|190
1605715800000|2020-11-18 16:10:00|10549.5|10547.5|10557|10555|10558|10556|10549.5|10547.5|2383
1605716100000|2020-11-18 16:15:00|10556.5|10554.5|10556.5|10554.5|10559.5|10557.5|10553|10551|449
1605716400000|2020-11-18 16:20:00|10557|10555|10562.5|10560.5|10569|10567|10556|10554|797
1605716700000|2020-11-18 16:25:00|10563|10561|10565.5|10563.5|10570.5|10568.5|10556.5|10554.5|1792
1605717000000|2020-11-18 16:30:00|10566|10564|10558|10556|10567|10565|10557|10555|755
1605717300000|2020-11-18 16:35:00|10558.5|10556.5|10563|10561|10568|10566|10557|10555|411
1605717600000|2020-11-18 16:40:00|10563.5|10561.5|10555|10553|10563.5|10561.5|10553.5|10551.5|133
1605717900000|2020-11-18 16:45:00|10555.5|10553.5|10555|10553|10559|10557|10552.5|10550.5|567
1605718200000|2020-11-18 16:50:00|10554.5|10552.5|10555|10553|10557|10555|10554|10552|62
1605718500000|2020-11-18 16:55:00|10554.5|10552.5|10557|10555|10558.5|10556.5|10552.5|10550.5|51
1605718800000|2020-11-18 17:00:00|10557.5|10555.5|10560|10558|10563|10561|10557.5|10555.5|49
1605719100000|2020-11-18 17:05:00|10560.5|10558.5|10558|10556|10563|10561|10558|10556|43
1605719400000|2020-11-18 17:10:00|10558.5|10556.5|10559|10557|10561|10559|10554|10552|19
1605719700000|2020-11-18 17:15:00|10558.5|10556.5|10562|10560|10562|10560|10558|10556|19
1605720000000|2020-11-18 17:20:00|10561.5|10559.5|10559.5|10557.5|10562|10560|10558.5|10556.5|35
1605720300000|2020-11-18 17:25:00|10559|10557|10555.5|10553.5|10559|10557|10553|10551|40
1605720600000|2020-11-18 17:30:00|10556|10554|10556|10554|10556.5|10554.5|10553.5|10551.5|9
1605720900000|2020-11-18 17:35:00|10555.5|10553.5|10557|10555|10557.5|10555.5|10555|10553|3
1605721200000|2020-11-18 17:40:00|10556.5|10554.5|10557.5|10555.5|10559.5|10557.5|10556|10554|6
1605721500000|2020-11-18 17:45:00|10557|10555|10555.5|10553.5|10558|10556|10555|10553|21
1605721800000|2020-11-18 17:50:00|10555|10553|10556.5|10554.5|10557|10555|10553.5|10551.5|26
1605722100000|2020-11-18 17:55:00|10556|10554|10554|10552|10556.5|10554.5|10553|10551|28
1605722400000|2020-11-18 18:00:00|10553.5|10551.5|10554|10552|10554.5|10552.5|10552|10550|13
1605722700000|2020-11-18 18:05:00|10554.5|10552.5|10557.5|10555.5|10558.5|10556.5|10554|10552|19
1605723000000|2020-11-18 18:10:00|10558|10556|10557|10555|10558|10556|10555.5|10553.5|6
1605723300000|2020-11-18 18:15:00|10556.5|10554.5|10557.5|10555.5|10560|10558|10553|10551|25
1605723600000|2020-11-18 18:20:00|10557|10555|10557.5|10555.5|10558|10556|10555.5|10553.5|11
1605723900000|2020-11-18 18:25:00|10557|10555|10554|10552|10557|10555|10552.5|10550.5|43
1605724200000|2020-11-18 18:30:00|10553.5|10551.5|10552|10550|10554.5|10552.5|10551|10549|18
1605724500000|2020-11-18 18:35:00|10551.5|10549.5|10554|10552|10555|10553|10551|10549|10
1605724800000|2020-11-18 18:40:00|10553.5|10551.5|10549|10547|10554|10552|10548.5|10546.5|17
1605725100000|2020-11-18 18:45:00|10545.5|10543.5|10539.5|10537.5|10546|10544|10538|10536|22
1605725400000|2020-11-18 18:50:00|10539|10537|10539.5|10537.5|10542|10540|10538|10536|20
1605725700000|2020-11-18 18:55:00|10540|10538|10542.5|10540.5|10544.5|10542.5|10538.5|10536.5|33
1605726000000|2020-11-18 19:00:00|10542|10540|10545|10543|10548|10546|10540.5|10538.5|13
1605726300000|2020-11-18 19:05:00|10544.5|10542.5|10542.5|10540.5|10546.5|10544.5|10542|10540|14
1605726600000|2020-11-18 19:10:00|10542|10540|10534|10532|10542.5|10540.5|10533|10531|15
1605726900000|2020-11-18 19:15:00|10533.5|10531.5|10533.5|10531.5|10539.5|10537.5|10533.5|10531.5|29
1605727200000|2020-11-18 19:20:00|10534|10532|10526.5|10524.5|10535|10533|10524|10522|19
1605727500000|2020-11-18 19:25:00|10526|10524|10526|10524|10528|10526|10524.5|10522.5|7
1605727800000|2020-11-18 19:30:00|10525.5|10523.5|10534.5|10532.5|10534.5|10532.5|10524.5|10522.5|10
1605728100000|2020-11-18 19:35:00|10534|10532|10531|10529|10534|10532|10529.5|10527.5|3
1605728400000|2020-11-18 19:40:00|10530.5|10528.5|10533|10531|10533.5|10531.5|10528.5|10526.5|27
1605728700000|2020-11-18 19:45:00|10533.5|10531.5|10534.5|10532.5|10534.5|10532.5|10531|10529|11
1605729000000|2020-11-18 19:50:00|10534|10532|10537|10535|10537|10535|10533|10531|4
1605729300000|2020-11-18 19:55:00|10536.5|10534.5|10532.5|10530.5|10537.5|10535.5|10532.5|10530.5|18
1605729600000|2020-11-18 20:00:00|10533|10531|10528.5|10526.5|10533|10531|10528.5|10526.5|13
1605729900000|2020-11-18 20:05:00|10529|10527|10536|10534|10536.5|10534.5|10528.5|10526.5|27
1605730200000|2020-11-18 20:10:00|10535.5|10533.5|10543.5|10541.5|10544|10542|10535.5|10533.5|12
1605730500000|2020-11-18 20:15:00|10543|10541|10535|10533|10543.5|10541.5|10535|10533|13
1605730800000|2020-11-18 20:20:00|10534.5|10532.5|10533.5|10531.5|10537.5|10535.5|10533|10531|15
1605731100000|2020-11-18 20:25:00|10534|10532|10527.5|10525.5|10535.5|10533.5|10527.5|10525.5|25
1605731400000|2020-11-18 20:30:00|10528|10526|10525.5|10523.5|10529.5|10527.5|10523.5|10521.5|11
1605731700000|2020-11-18 20:35:00|10525|10523|10517|10515|10525|10523|10514|10512|18
1605732000000|2020-11-18 20:40:00|10517.5|10515.5|10511|10509|10518|10516|10510.5|10508.5|14
1605732300000|2020-11-18 20:45:00|10510.5|10508.5|10516|10514|10521|10519|10510|10508|42
1605732600000|2020-11-18 20:50:00|10516.5|10514.5|10508.5|10506.5|10516.5|10514.5|10506|10504|49
1605732900000|2020-11-18 20:55:00|10507.5|10505.5|10494.8|10488.8|10508|10506|10493|10488.7|47
1605733200000|2020-11-18 21:00:00|10493.8|10487.8|10499.8|10493.8|10505.2|10499.2|10491.8|10485.8|19
1605733500000|2020-11-18 21:05:00|10499.9|10493.9|10491.5|10485.5|10501.7|10495.7|10484.7|10478.7|0
1605733800000|2020-11-18 21:10:00|10491.6|10485.6|10486.6|10480.6|10493.9|10487.9|10482.2|10476.2|0
1605734100000|2020-11-18 21:15:00|10486.3|10480.3|10486.3|10480.3|10486.8|10480.8|10485.2|10479.2|0
1605734400000|2020-11-18 21:20:00|10486.6|10480.6|10490.2|10484.2|10490.9|10484.9|10486.1|10480.1|0
1605734700000|2020-11-18 21:25:00|10490.7|10484.7|10489.8|10483.8|10491.3|10485.3|10488.8|10482.8|0
1605735000000|2020-11-18 21:30:00|10486.1|10480.1|10478.1|10472.1|10490.5|10484.5|10474.1|10468.1|0
1605735300000|2020-11-18 21:35:00|10478.2|10472.2|10486.4|10480.4|10490.4|10484.4|10475.9|10469.9|0
1605735600000|2020-11-18 21:40:00|10486.5|10480.5|10483.9|10477.9|10487.5|10481.5|10482.3|10476.3|0
1605735900000|2020-11-18 21:45:00|10483.4|10477.4|10481.8|10475.8|10486.4|10480.4|10480.4|10474.4|0
1605736200000|2020-11-18 21:50:00|10481.9|10475.9|10483.7|10477.7|10486.7|10480.7|10481.9|10475.9|0
1605736500000|2020-11-18 21:55:00|10483.8|10477.8|10481.1|10475.1|10485|10479|10480.7|10474.7|0
1605736800000|2020-11-18 22:00:00|10481.2|10475.2|10481.2|10475.2|10482.1|10476.1|10481|10475|0
1605737100000|2020-11-18 22:05:00|10481.5|10475.5|10481.7|10475.7|10481.9|10475.9|10481|10475|0
1605737400000|2020-11-18 22:10:00|10481.9|10475.9|10482.4|10476.4|10482.6|10476.6|10481.9|10475.9|0
1605737700000|2020-11-18 22:15:00|10482.8|10476.8|10482.6|10476.6|10483.5|10477.5|10481.9|10475.9|0
1605738000000|2020-11-18 22:20:00|10482.8|10476.8|10482.4|10476.4|10483.3|10477.3|10481.9|10475.9|0
1605738300000|2020-11-18 22:25:00|10482.6|10476.6|10481.9|10475.9|10482.6|10476.6|10481.2|10475.2|0
1605738600000|2020-11-18 22:30:00|10481.7|10475.7|10483.4|10477.4|10483.4|10477.4|10481.7|10475.7|0
1605738900000|2020-11-18 22:35:00|10483.1|10477.1|10483.6|10477.6|10484.1|10478.1|10483.1|10477.1|0
1605739200000|2020-11-18 22:40:00|10483.4|10477.4|10482.7|10476.7|10483.6|10477.6|10482.2|10476.2|0
1605739500000|2020-11-18 22:45:00|10482.2|10476.2|10482.2|10476.2|10482.9|10476.9|10482.2|10476.2|0
1605739800000|2020-11-18 22:50:00|10482.7|10476.7|10482.5|10476.5|10483.1|10477.1|10482.5|10476.5|0
1605740100000|2020-11-18 22:55:00|10482.9|10476.9|10484.1|10478.1|10484.3|10478.3|10482.9|10476.9|0
1605740400000|2020-11-18 23:00:00|10484.5|10478.5|10494.1|10488.1|10496.6|10490.6|10484.5|10478.5|0
1605740700000|2020-11-18 23:05:00|10494.3|10488.3|10497.4|10491.4|10497.4|10491.4|10494.1|10488.1|0
1605741000000|2020-11-18 23:10:00|10497.9|10491.9|10496.3|10490.3|10499.8|10493.8|10495.5|10489.5|0
1605741300000|2020-11-18 23:15:00|10496.2|10490.2|10495.8|10489.8|10499|10493|10495.5|10489.5|0
1605741600000|2020-11-18 23:20:00|10496.3|10490.3|10495.2|10489.2|10497.9|10491.9|10492|10486|0
1605741900000|2020-11-18 23:25:00|10495.3|10489.3|10495.2|10489.2|10495.5|10489.5|10493.8|10487.8|0
1605742200000|2020-11-18 23:30:00|10495.4|10489.4|10499.9|10493.9|10503.8|10497.8|10495.4|10489.4|0
1605742500000|2020-11-18 23:35:00|10500.3|10494.3|10501.7|10495.7|10503.3|10497.3|10497.4|10491.4|0
1605742800000|2020-11-18 23:40:00|10501.6|10495.6|10500|10494|10502|10496|10499.8|10493.8|0
1605743100000|2020-11-18 23:45:00|10500.1|10494.1|10500.3|10494.3|10500.9|10494.9|10496.8|10490.8|0
1605743400000|2020-11-18 23:50:00|10500|10494|10501.4|10495.4|10501.4|10495.4|10498.4|10492.4|0
1605743700000|2020-11-18 23:55:00|10501.1|10495.1|10491.5|10485.5|10502.7|10496.7|10490.3|10484.3|0
1605744000000|2020-11-19 00:00:00|10492|10486|10496.3|10490.3|10498.4|10492.4|10487.1|10481.1|0
1605744300000|2020-11-19 00:05:00|10496.2|10490.2|10487.4|10481.4|10496.2|10490.2|10486.1|10480.1|0
1605744600000|2020-11-19 00:10:00|10487.7|10481.7|10489.7|10483.7|10490.2|10484.2|10483.3|10477.3|0
1605744900000|2020-11-19 00:15:00|10489.9|10483.9|10496.6|10490.6|10496.6|10490.6|10489.1|10483.1|0
1605745200000|2020-11-19 00:20:00|10496.5|10490.5|10491.4|10485.4|10496.6|10490.6|10491.3|10485.3|0
1605745500000|2020-11-19 00:25:00|10491.3|10485.3|10480.8|10474.8|10491.4|10485.4|10480.3|10474.3|0
1605745800000|2020-11-19 00:30:00|10480.7|10474.7|10485.7|10479.7|10488.3|10482.3|10480.7|10474.7|0
1605746100000|2020-11-19 00:35:00|10485.8|10479.8|10491.2|10485.2|10491.2|10485.2|10485.7|10479.7|0
1605746400000|2020-11-19 00:40:00|10491.3|10485.3|10486.4|10480.4|10491.5|10485.5|10486.4|10480.4|0
1605746700000|2020-11-19 00:45:00|10486.5|10480.5|10491.6|10485.6|10496.3|10490.3|10486.5|10480.5|0
1605747000000|2020-11-19 00:50:00|10491.5|10485.5|10490.3|10484.3|10491.7|10485.7|10489|10483|0
1605747300000|2020-11-19 00:55:00|10489.9|10483.9|10483.7|10477.7|10489.9|10483.9|10480.9|10474.9|0
1605747600000|2020-11-19 01:00:00|10484.1|10478.1|10487.5|10481.5|10488.8|10482.8|10481.2|10475.2|0
1605747900000|2020-11-19 01:05:00|10487.9|10481.9|10491.1|10485.1|10491.3|10485.3|10486.1|10480.1|0
1605748200000|2020-11-19 01:10:00|10491.2|10485.2|10493.5|10487.5|10493.6|10487.6|10488.7|10482.7|0
1605748500000|2020-11-19 01:15:00|10492.6|10486.6|10500.3|10494.3|10501.5|10495.5|10490.9|10484.9|0
1605748800000|2020-11-19 01:20:00|10500.4|10494.4|10501.6|10495.6|10501.6|10495.6|10497.8|10491.8|0
1605749100000|2020-11-19 01:25:00|10501.5|10495.5|10501.2|10495.2|10501.5|10495.5|10498.7|10492.7|0
1605749400000|2020-11-19 01:30:00|10500.8|10494.8|10499|10493|10504.2|10498.2|10493.9|10487.9|0
1605749700000|2020-11-19 01:35:00|10498.9|10492.9|10496.5|10490.5|10499|10493|10493.9|10487.9|0
1605750000000|2020-11-19 01:40:00|10496.4|10490.4|10488.8|10482.8|10496.6|10490.6|10486.3|10480.3|0
1605750300000|2020-11-19 01:45:00|10488.9|10482.9|10493.9|10487.9|10493.9|10487.9|10488.8|10482.8|0
1605750600000|2020-11-19 01:50:00|10494|10488|10501.6|10495.6|10504.2|10498.2|10493.9|10487.9|0
1605750900000|2020-11-19 01:55:00|10501.5|10495.5|10499.2|10493.2|10504.1|10498.1|10499.1|10493.1|0
1605751200000|2020-11-19 02:00:00|10499.1|10493.1|10497.9|10491.9|10501.7|10495.7|10496.6|10490.6|0
1605751500000|2020-11-19 02:05:00|10497.5|10491.5|10495.2|10489.2|10500.2|10494.2|10494|10488|0
1605751800000|2020-11-19 02:10:00|10495.6|10489.6|10491.4|10485.4|10496.5|10490.5|10488.9|10482.9|0
1605752100000|2020-11-19 02:15:00|10491.5|10485.5|10492.8|10486.8|10494.1|10488.1|10491.4|10485.4|0
1605752400000|2020-11-19 02:20:00|10492.4|10486.4|10487.8|10481.8|10494.1|10488.1|10486.5|10480.5|0
1605752700000|2020-11-19 02:25:00|10488.2|10482.2|10486.7|10480.7|10491.6|10485.6|10486.5|10480.5|0
1605753000000|2020-11-19 02:30:00|10486.6|10480.6|10489.2|10483.2|10489.2|10483.2|10481.5|10475.5|0
1605753300000|2020-11-19 02:35:00|10489.1|10483.1|10489.2|10483.2|10491.7|10485.7|10489.1|10483.1|0
1605753600000|2020-11-19 02:40:00|10489.6|10483.6|10499.1|10493.1|10499.1|10493.1|10489.2|10483.2|0
1605753900000|2020-11-19 02:45:00|10499|10493|10498.8|10492.8|10501.4|10495.4|10496.4|10490.4|0
1605754200000|2020-11-19 02:50:00|10498.9|10492.9|10498.9|10492.9|10499|10493|10496.5|10490.5|0
1605754500000|2020-11-19 02:55:00|10499|10493|10488|10482|10499|10493|10484.4|10478.4|0
1605754800000|2020-11-19 03:00:00|10487.9|10481.9|10491.7|10485.7|10491.7|10485.7|10486.8|10480.8|0
1605755100000|2020-11-19 03:05:00|10491.6|10485.6|10486.6|10480.6|10491.7|10485.7|10484.3|10478.3|0
1605755400000|2020-11-19 03:10:00|10486.5|10480.5|10473.6|10467.6|10486.7|10480.7|10473.5|10467.5|0
1605755700000|2020-11-19 03:15:00|10473.5|10467.5|10478.8|10472.8|10481.4|10475.4|10473.5|10467.5|0
1605756000000|2020-11-19 03:20:00|10478.9|10472.9|10479.1|10473.1|10483.8|10477.8|10478.9|10472.9|0
1605756300000|2020-11-19 03:25:00|10479.5|10473.5|10486.2|10480.2|10486.2|10480.2|10479.1|10473.1|0
1605756600000|2020-11-19 03:30:00|10486.3|10480.3|10485|10479|10486.4|10480.4|10481.4|10475.4|0
1605756900000|2020-11-19 03:35:00|10485.4|10479.4|10487.6|10481.6|10488.9|10482.9|10485|10479|0
1605757200000|2020-11-19 03:40:00|10488.1|10482.1|10486.6|10480.6|10488.9|10482.9|10484|10478|0
1605757500000|2020-11-19 03:45:00|10486.5|10480.5|10485.3|10479.3|10487.8|10481.8|10484|10478|0
1605757800000|2020-11-19 03:50:00|10484.9|10478.9|10489.2|10483.2|10490.5|10484.5|10484.1|10478.1|0
1605758100000|2020-11-19 03:55:00|10489.1|10483.1|10484.2|10478.2|10489.1|10483.1|10481.7|10475.7|0
1605758400000|2020-11-19 04:00:00|10485|10479|10484.1|10478.1|10486.7|10480.7|10484|10478|0
1605758700000|2020-11-19 04:05:00|10484.2|10478.2|10486.9|10480.9|10489.4|10483.4|10484.2|10478.2|0
1605759000000|2020-11-19 04:10:00|10486.8|10480.8|10489.2|10483.2|10489.3|10483.3|10486.8|10480.8|0
1605759300000|2020-11-19 04:15:00|10489.3|10483.3|10489.4|10483.4|10489.6|10483.6|10487|10481|0
1605759600000|2020-11-19 04:20:00|10489|10483|10489.4|10483.4|10489.4|10483.4|10486.9|10480.9|0
1605759900000|2020-11-19 04:25:00|10489.5|10483.5|10489.4|10483.4|10491.8|10485.8|10489.3|10483.3|0
1605760200000|2020-11-19 04:30:00|10489.5|10483.5|10486.9|10480.9|10489.5|10483.5|10484.5|10478.5|0
1605760500000|2020-11-19 04:35:00|10486.8|10480.8|10486.9|10480.9|10487|10481|10484.4|10478.4|0
1605760800000|2020-11-19 04:40:00|10486.8|10480.8|10489.5|10483.5|10489.5|10483.5|10486.8|10480.8|0
1605761100000|2020-11-19 04:45:00|10489.6|10483.6|10491.9|10485.9|10491.9|10485.9|10489.4|10483.4|0
1605761400000|2020-11-19 04:50:00|10491.5|10485.5|10489.7|10483.7|10491.9|10485.9|10489.5|10483.5|0
1605761700000|2020-11-19 04:55:00|10489.8|10483.8|10489.7|10483.7|10489.8|10483.8|10489.5|10483.5|0
1605762000000|2020-11-19 05:00:00|10489.6|10483.6|10492.1|10486.1|10492.3|10486.3|10487.1|10481.1|0
1605762300000|2020-11-19 05:05:00|10492|10486|10494.3|10488.3|10494.3|10488.3|10489.4|10483.4|0
1605762600000|2020-11-19 05:10:00|10494.4|10488.4|10489.4|10483.4|10494.4|10488.4|10489.4|10483.4|0
1605762900000|2020-11-19 05:15:00|10489.5|10483.5|10494.3|10488.3|10494.4|10488.4|10489.5|10483.5|0
1605763200000|2020-11-19 05:20:00|10494.2|10488.2|10494.2|10488.2|10494.2|10488.2|10491.6|10485.6|0
1605763500000|2020-11-19 05:25:00|10494.1|10488.1|10494.2|10488.2|10494.3|10488.3|10491.7|10485.7|0
1605763800000|2020-11-19 05:30:00|10494.1|10488.1|10494.4|10488.4|10496.8|10490.8|10494.1|10488.1|0
1605764100000|2020-11-19 05:35:00|10495.2|10489.2|10505|10499|10505.1|10499.1|10495.2|10489.2|0
1605764400000|2020-11-19 05:40:00|10504.9|10498.9|10505.1|10499.1|10506.1|10500.1|10502.7|10496.7|0
1605764700000|2020-11-19 05:45:00|10505.2|10499.2|10502.7|10496.7|10505.3|10499.3|10502.7|10496.7|0
1605765000000|2020-11-19 05:50:00|10500.4|10494.4|10502.7|10496.7|10505.2|10499.2|10500.3|10494.3|0
1605765300000|2020-11-19 05:55:00|10502.6|10496.6|10497.7|10491.7|10502.6|10496.6|10497.7|10491.7|0
1605765600000|2020-11-19 06:00:00|10498.1|10492.1|10498|10492|10500.5|10494.5|10497.7|10491.7|0
1605765900000|2020-11-19 06:05:00|10498.8|10492.8|10500.4|10494.4|10503|10497|10498.8|10492.8|0
1605766200000|2020-11-19 06:10:00|10499.6|10493.6|10497.7|10491.7|10499.6|10493.6|10495.3|10489.3|0
1605766500000|2020-11-19 06:15:00|10497.5|10491.5|10500|10494|10500.1|10494.1|10495|10489|0
1605766800000|2020-11-19 06:20:00|10499.9|10493.9|10497.4|10491.4|10500|10494|10497.4|10491.4|0
1605767100000|2020-11-19 06:25:00|10497.5|10491.5|10502.5|10496.5|10502.5|10496.5|10497.4|10491.4|0
1605767400000|2020-11-19 06:30:00|10502.4|10496.4|10505.1|10499.1|10505.1|10499.1|10500|10494|0
1605767700000|2020-11-19 06:35:00|10505.2|10499.2|10512.7|10506.7|10512.7|10506.7|10505.2|10499.2|0
1605768000000|2020-11-19 06:40:00|10511.6|10505.6|10510.7|10504.7|10513|10507|10510.3|10504.3|0
1605768300000|2020-11-19 06:45:00|10511.5|10505.5|10510.6|10504.6|10513|10507|10510.5|10504.5|0
1605768600000|2020-11-19 06:50:00|10510.5|10504.5|10512.9|10506.9|10515.4|10509.4|10510.5|10504.5|0
1605768900000|2020-11-19 06:55:00|10513|10507|10515.7|10509.7|10518.1|10512.1|10512.9|10506.9|0
1605769200000|2020-11-19 07:00:00|10521|10519|10514.5|10512.5|10521|10519|10508.5|10506.5|57
1605769500000|2020-11-19 07:05:00|10513|10511|10512.5|10510.5|10516.5|10514.5|10511|10509|46
1605769800000|2020-11-19 07:10:00|10512|10510|10512|10510|10514|10512|10509.5|10507.5|45
1605770100000|2020-11-19 07:15:00|10512.5|10510.5|10512|10510|10517.5|10515.5|10512|10510|23
1605770400000|2020-11-19 07:20:00|10511.5|10509.5|10513.5|10511.5|10515|10513|10509.5|10507.5|18
1605770700000|2020-11-19 07:25:00|10513|10511|10509.5|10507.5|10513|10511|10509.5|10507.5|10
1605771000000|2020-11-19 07:30:00|10509|10507|10515|10513|10515|10513|10509|10507|27
1605771300000|2020-11-19 07:35:00|10515.5|10513.5|10510|10508|10517|10515|10507|10505|54
1605771600000|2020-11-19 07:40:00|10509|10507|10508|10506|10511|10509|10508|10506|23
1605771900000|2020-11-19 07:45:00|10507.5|10505.5|10511.5|10509.5|10512.5|10510.5|10506|10504|30
1605772200000|2020-11-19 07:50:00|10512|10510|10508.5|10506.5|10516.5|10514.5|10507|10505|103
1605772500000|2020-11-19 07:55:00|10508|10506|10482.5|10480.5|10509|10507|10482.5|10480.5|254
1605772800000|2020-11-19 08:00:00|10483.5|10481.5|10485|10483|10492.5|10490.5|10462.5|10460.5|1359
1605773100000|2020-11-19 08:05:00|10483.5|10481.5|10487|10485|10496.5|10494.5|10471.5|10469.5|684
1605773400000|2020-11-19 08:10:00|10487.5|10485.5|10492.5|10490.5|10493|10491|10482|10480|415
1605773700000|2020-11-19 08:15:00|10492|10490|10502.5|10500.5|10503.5|10501.5|10484|10482|382
1605774000000|2020-11-19 08:20:00|10502|10500|10500.5|10498.5|10503|10501|10493.5|10491.5|200
1605774300000|2020-11-19 08:25:00|10500|10498|10501|10499|10509|10507|10499|10497|210
1605774600000|2020-11-19 08:30:00|10500|10498|10506.5|10504.5|10507|10505|10498.5|10496.5|184
1605774900000|2020-11-19 08:35:00|10507|10505|10500.5|10498.5|10507|10505|10497|10495|129
1605775200000|2020-11-19 08:40:00|10499.2|10497.2|10493.2|10491.2|10500.2|10498.2|10493.2|10491.2|81
1605775500000|2020-11-19 08:45:00|10493.7|10491.7|10483.2|10481.2|10497.7|10495.7|10482.7|10480.7|246
1605775800000|2020-11-19 08:50:00|10483.7|10481.7|10486.2|10484.2|10488.7|10486.7|10473.7|10471.7|494
1605776100000|2020-11-19 08:55:00|10486.7|10484.7|10484.2|10482.2|10497.7|10495.7|10481.7|10479.7|289
1605776400000|2020-11-19 09:00:00|10483.7|10481.7|10475.2|10473.2|10488.7|10486.7|10474.7|10472.7|208
1605776700000|2020-11-19 09:05:00|10474.7|10472.7|10482.7|10480.7|10486.7|10484.7|10471.7|10469.7|279
1605777000000|2020-11-19 09:10:00|10483.2|10481.2|10486.7|10484.7|10489.7|10487.7|10479.7|10477.7|127
1605777300000|2020-11-19 09:15:00|10487.2|10485.2|10481.2|10479.2|10488.2|10486.2|10477.7|10475.7|159
1605777600000|2020-11-19 09:20:00|10480.7|10478.7|10480.7|10478.7|10482.7|10480.7|10476.2|10474.2|209
1605777900000|2020-11-19 09:25:00|10481.2|10479.2|10481.7|10479.7|10482.2|10480.2|10475.2|10473.2|90
1605778200000|2020-11-19 09:30:00|10481.2|10479.2|10487.2|10485.2|10487.7|10485.7|10480.7|10478.7|103
1605778500000|2020-11-19 09:35:00|10487.7|10485.7|10487.7|10485.7|10491.7|10489.7|10482.2|10480.2|158
1605778800000|2020-11-19 09:40:00|10486.7|10484.7|10493.7|10491.7|10494.7|10492.7|10485.7|10483.7|99
1605779100000|2020-11-19 09:45:00|10493.2|10491.2|10499.2|10497.2|10500.7|10498.7|10489.7|10487.7|166
1605779400000|2020-11-19 09:50:00|10498.7|10496.7|10491.2|10489.2|10501.2|10499.2|10491.2|10489.2|678
1605779700000|2020-11-19 09:55:00|10490.7|10488.7|10487.7|10485.7|10491.2|10489.2|10485.7|10483.7|112
1605780000000|2020-11-19 10:00:00|10487.2|10485.2|10485.7|10483.7|10488.7|10486.7|10480.7|10478.7|106
1605780300000|2020-11-19 10:05:00|10486.2|10484.2|10479.2|10477.2|10486.7|10484.7|10478.7|10476.7|175
1605780600000|2020-11-19 10:10:00|10479.7|10477.7|10474.7|10472.7|10479.7|10477.7|10471.7|10469.7|176
1605780900000|2020-11-19 10:15:00|10473.7|10471.7|10480.2|10478.2|10482.7|10480.7|10473.7|10471.7|231
1605781200000|2020-11-19 10:20:00|10479.7|10477.7|10481.2|10479.2|10482.7|10480.7|10476.7|10474.7|201
1605781500000|2020-11-19 10:25:00|10480.2|10478.2|10486.2|10484.2|10486.2|10484.2|10480.2|10478.2|126
1605781800000|2020-11-19 10:30:00|10485.7|10483.7|10483.7|10481.7|10487.7|10485.7|10483.2|10481.2|82
1605782100000|2020-11-19 10:35:00|10483.2|10481.2|10483.7|10481.7|10487.7|10485.7|10481.2|10479.2|782
1605782400000|2020-11-19 10:40:00|10484.2|10482.2|10479.2|10477.2|10485.2|10483.2|10477.7|10475.7|21
1605782700000|2020-11-19 10:45:00|10479.7|10477.7|10475.7|10473.7|10480.7|10478.7|10475.7|10473.7|48
1605783000000|2020-11-19 10:50:00|10476.2|10474.2|10472.2|10470.2|10481.7|10479.7|10471.7|10469.7|51
1605783300000|2020-11-19 10:55:00|10471.7|10469.7|10475.7|10473.7|10479.7|10477.7|10471.2|10469.2|93
1605783600000|2020-11-19 11:00:00|10476.2|10474.2|10476.2|10474.2|10479.7|10477.7|10473.2|10471.2|55
1605783900000|2020-11-19 11:05:00|10476.7|10474.7|10475.2|10473.2|10477.7|10475.7|10473.2|10471.2|145
1605784200000|2020-11-19 11:10:00|10475.7|10473.7|10475.7|10473.7|10479.2|10477.2|10474.7|10472.7|799
1605784500000|2020-11-19 11:15:00|10476.7|10474.7|10478.7|10476.7|10481.7|10479.7|10475.7|10473.7|176
1605784800000|2020-11-19 11:20:00|10478.2|10476.2|10482.2|10480.2|10482.7|10480.7|10474.7|10472.7|192
1605785100000|2020-11-19 11:25:00|10481.7|10479.7|10483.2|10481.2|10484.2|10482.2|10479.7|10477.7|100
1605785400000|2020-11-19 11:30:00|10482.7|10480.7|10478.7|10476.7|10484.7|10482.7|10478.2|10476.2|46
1605785700000|2020-11-19 11:35:00|10478.2|10476.2|10482.7|10480.7|10482.7|10480.7|10478.2|10476.2|62
1605786000000|2020-11-19 11:40:00|10483.2|10481.2|10488.7|10486.7|10488.7|10486.7|10482.7|10480.7|53
1605786300000|2020-11-19 11:45:00|10488.2|10486.2|10486.2|10484.2|10491.7|10489.7|10486.2|10484.2|70
1605786600000|2020-11-19 11:50:00|10486.7|10484.7|10485.2|10483.2|10486.7|10484.7|10482.2|10480.2|43
1605786900000|2020-11-19 11:55:00|10485.7|10483.7|10483.7|10481.7|10486.2|10484.2|10479.2|10477.2|41
1605787200000|2020-11-19 12:00:00|10484.7|10482.7|10484.2|10482.2|10486.2|10484.2|10482.2|10480.2|73
1605787500000|2020-11-19 12:05:00|10484.7|10482.7|10481.7|10479.7|10484.7|10482.7|10480.7|10478.7|65
1605787800000|2020-11-19 12:10:00|10482.2|10480.2|10478.7|10476.7|10484.7|10482.7|10477.2|10475.2|134
1605788100000|2020-11-19 12:15:00|10478.2|10476.2|10479.2|10477.2|10479.7|10477.7|10475.7|10473.7|86
1605788400000|2020-11-19 12:20:00|10479.7|10477.7|10482.2|10480.2|10483.7|10481.7|10479.2|10477.2|98
1605788700000|2020-11-19 12:25:00|10482.7|10480.7|10486.2|10484.2|10486.7|10484.7|10482.2|10480.2|41
1605789000000|2020-11-19 12:30:00|10485.7|10483.7|10490.7|10488.7|10491.7|10489.7|10485.2|10483.2|55
1605789300000|2020-11-19 12:35:00|10490.2|10488.2|10488.2|10486.2|10491.2|10489.2|10485.7|10483.7|123
1605789600000|2020-11-19 12:40:00|10488.5|10486.5|10485.5|10483.5|10490|10488|10484.5|10482.5|53
1605789900000|2020-11-19 12:45:00|10485|10483|10487.5|10485.5|10489.5|10487.5|10484|10482|44
1605790200000|2020-11-19 12:50:00|10488|10486|10487|10485|10488|10486|10485|10483|111
1605790500000|2020-11-19 12:55:00|10487.5|10485.5|10491.5|10489.5|10492|10490|10485|10483|54
1605790800000|2020-11-19 13:00:00|10491|10489|10486|10484|10491.5|10489.5|10485|10483|72
1605791100000|2020-11-19 13:05:00|10486.5|10484.5|10496|10494|10496.5|10494.5|10486|10484|109
1605791400000|2020-11-19 13:10:00|10495.5|10493.5|10497|10495|10500|10498|10495|10493|197
1605791700000|2020-11-19 13:15:00|10497.5|10495.5|10498.5|10496.5|10500|10498|10493|10491|102
1605792000000|2020-11-19 13:20:00|10499|10497|10491.5|10489.5|10499|10497|10491.5|10489.5|156
1605792300000|2020-11-19 13:25:00|10492|10490|10497|10495|10500|10498|10491.5|10489.5|88
1605792600000|2020-11-19 13:30:00|10496.5|10494.5|10496|10494|10498|10496|10492.5|10490.5|93
1605792900000|2020-11-19 13:35:00|10496.5|10494.5|10491.5|10489.5|10496.5|10494.5|10490|10488|61
1605793200000|2020-11-19 13:40:00|10491|10489|10498.5|10496.5|10500.5|10498.5|10491|10489|99
1605793500000|2020-11-19 13:45:00|10498|10496|10496|10494|10498.5|10496.5|10492|10490|42
1605793800000|2020-11-19 13:50:00|10495.5|10493.5|10490|10488|10500|10498|10489.5|10487.5|67
1605794100000|2020-11-19 13:55:00|10490.5|10488.5|10497.5|10495.5|10498.5|10496.5|10488.5|10486.5|61
1605794400000|2020-11-19 14:00:00|10497|10495|10494.5|10492.5|10498|10496|10490|10488|88
1605794700000|2020-11-19 14:05:00|10495|10493|10497|10495|10497|10495|10492|10490|88
1605795000000|2020-11-19 14:10:00|10497.5|10495.5|10505|10503|10506|10504|10496.5|10494.5|222
1605795300000|2020-11-19 14:15:00|10504.5|10502.5|10504.5|10502.5|10506.5|10504.5|10502|10500|84
1605795600000|2020-11-19 14:20:00|10504|10502|10505.5|10503.5|10506|10504|10499.5|10497.5|217
1605795900000|2020-11-19 14:25:00|10506|10504|10514|10512|10515|10513|10505|10503|248
1605796200000|2020-11-19 14:30:00|10513.5|10511.5|10500.5|10498.5|10514|10512|10495|10493|425
1605796500000|2020-11-19 14:35:00|10500|10498|10509.5|10507.5|10510.5|10508.5|10498|10496|291
1605796800000|2020-11-19 14:40:00|10510|10508|10508|10506|10513.5|10511.5|10504.5|10502.5|370
1605797100000|2020-11-19 14:45:00|10508.5|10506.5|10507|10505|10510|10508|10502|10500|206
1605797400000|2020-11-19 14:50:00|10506|10504|10507|10505|10508|10506|10502|10500|552
1605797700000|2020-11-19 14:55:00|10507.5|10505.5|10510.5|10508.5|10512|10510|10506.5|10504.5|223
1605798000000|2020-11-19 15:00:00|10511|10509|10507.5|10505.5|10514|10512|10505.5|10503.5|183
1605798300000|2020-11-19 15:05:00|10507|10505|10501|10499|10508|10506|10495|10493|164
1605798600000|2020-11-19 15:10:00|10500.3|10498.3|10495.3|10493.3|10502.3|10500.3|10494.8|10492.8|170
1605798900000|2020-11-19 15:15:00|10495.8|10493.8|10492.8|10490.8|10499.3|10497.3|10491.3|10489.3|144
1605799200000|2020-11-19 15:20:00|10492.3|10490.3|10487.3|10485.3|10496.3|10494.3|10487.3|10485.3|118
1605799500000|2020-11-19 15:25:00|10486.8|10484.8|10491.8|10489.8|10493.3|10491.3|10484.3|10482.3|239
1605799800000|2020-11-19 15:30:00|10492.3|10490.3|10499.3|10497.3|10502.3|10500.3|10492.3|10490.3|162
1605800100000|2020-11-19 15:35:00|10499.8|10497.8|10507.8|10505.8|10508.3|10506.3|10496.8|10494.8|222
1605800400000|2020-11-19 15:40:00|10507.3|10505.3|10508.3|10506.3|10514.3|10512.3|10507.3|10505.3|224
1605800700000|2020-11-19 15:45:00|10508.8|10506.8|10515.8|10513.8|10518.3|10516.3|10508.8|10506.8|406
1605801000000|2020-11-19 15:50:00|10515.3|10513.3|10510.8|10508.8|10518.3|10516.3|10508.3|10506.3|482
1605801300000|2020-11-19 15:55:00|10510.3|10508.3|10509.3|10507.3|10513.8|10511.8|10507.3|10505.3|137
1605801600000|2020-11-19 16:00:00|10509.8|10507.8|10503.3|10501.3|10511.3|10509.3|10502.8|10500.8|254
1605801900000|2020-11-19 16:05:00|10504.3|10502.3|10507.8|10505.8|10513.8|10511.8|10503.3|10501.3|270
1605802200000|2020-11-19 16:10:00|10507.3|10505.3|10506.3|10504.3|10509.8|10507.8|10505.3|10503.3|284
1605802500000|2020-11-19 16:15:00|10506.8|10504.8|10510.3|10508.3|10515.3|10513.3|10506.8|10504.8|477
1605802800000|2020-11-19 16:20:00|10509.8|10507.8|10505.3|10503.3|10511.3|10509.3|10502.3|10500.3|691
1605803100000|2020-11-19 16:25:00|10506.3|10504.3|10492.3|10490.3|10507.3|10505.3|10490.3|10488.3|2100
1605803400000|2020-11-19 16:30:00|10490.8|10488.8|10488.3|10486.3|10495.3|10493.3|10480.3|10478.3|1139
1605803700000|2020-11-19 16:35:00|10488.8|10486.8|10487.8|10485.8|10492.3|10490.3|10481.8|10479.8|271
1605804000000|2020-11-19 16:40:00|10487.3|10485.3|10490.3|10488.3|10491.8|10489.8|10487.3|10485.3|77
1605804300000|2020-11-19 16:45:00|10489.8|10487.8|10492.3|10490.3|10496.3|10494.3|10485.3|10483.3|104
1605804600000|2020-11-19 16:50:00|10491.8|10489.8|10485.8|10483.8|10492.3|10490.3|10485.3|10483.3|50
1605804900000|2020-11-19 16:55:00|10485.3|10483.3|10491.3|10489.3|10491.3|10489.3|10484.8|10482.8|52
1605805200000|2020-11-19 17:00:00|10490.8|10488.8|10488.8|10486.8|10492.3|10490.3|10485.3|10483.3|12
1605805500000|2020-11-19 17:05:00|10488.3|10486.3|10489.8|10487.8|10493.3|10491.3|10487.8|10485.8|48
1605805800000|2020-11-19 17:10:00|10490.3|10488.3|10491.8|10489.8|10492.3|10490.3|10487.3|10485.3|20
1605806100000|2020-11-19 17:15:00|10491.3|10489.3|10488.3|10486.3|10491.3|10489.3|10483.8|10481.8|59
1605806400000|2020-11-19 17:20:00|10487.8|10485.8|10487.3|10485.3|10492.3|10490.3|10484.3|10482.3|71
1605806700000|2020-11-19 17:25:00|10487.8|10485.8|10492.3|10490.3|10492.3|10490.3|10487.3|10485.3|56
1605807000000|2020-11-19 17:30:00|10491.8|10489.8|10487.8|10485.8|10491.8|10489.8|10486.8|10484.8|19
1605807300000|2020-11-19 17:35:00|10488.3|10486.3|10495.3|10493.3|10495.3|10493.3|10487.8|10485.8|15
1605807600000|2020-11-19 17:40:00|10494.8|10492.8|10487.8|10485.8|10496.8|10494.8|10484.8|10482.8|17
1605807900000|2020-11-19 17:45:00|10487.3|10485.3|10480.8|10478.8|10488.8|10486.8|10480.8|10478.8|5
1605808200000|2020-11-19 17:50:00|10480.3|10478.3|10476.3|10474.3|10481.3|10479.3|10475.3|10473.3|50
1605808500000|2020-11-19 17:55:00|10476.8|10474.8|10478.8|10476.8|10480.8|10478.8|10476.3|10474.3|43
1605808800000|2020-11-19 18:00:00|10479.3|10477.3|10486.8|10484.8|10488.8|10486.8|10479.3|10477.3|13
1605809100000|2020-11-19 18:05:00|10487.3|10485.3|10484.8|10482.8|10488.3|10486.3|10480.8|10478.8|9
1605809400000|2020-11-19 18:10:00|10484.3|10482.3|10489.8|10487.8|10489.8|10487.8|10484.3|10482.3|3
1605809700000|2020-11-19 18:15:00|10489.3|10487.3|10489.3|10487.3|10490.3|10488.3|10487.3|10485.3|4
1605810000000|2020-11-19 18:20:00|10488.8|10486.8|10491.3|10489.3|10492.3|10490.3|10486.8|10484.8|19
1605810300000|2020-11-19 18:25:00|10491.8|10489.8|10492.8|10490.8|10496.8|10494.8|10491.8|10489.8|4
1605810600000|2020-11-19 18:30:00|10492.3|10490.3|10492.8|10490.8|10494.8|10492.8|10490.8|10488.8|15
1605810900000|2020-11-19 18:35:00|10492.3|10490.3|10492.3|10490.3|10493.3|10491.3|10490.8|10488.8|1
1605811200000|2020-11-19 18:40:00|10491.8|10489.8|10492.8|10490.8|10492.8|10490.8|10490.8|10488.8|2
1605811500000|2020-11-19 18:45:00|10491.8|10489.8|10501.8|10499.8|10502.3|10500.3|10491.8|10489.8|113
1605811800000|2020-11-19 18:50:00|10502.3|10500.3|10501.8|10499.8|10502.8|10500.8|10501.3|10499.3|3
1605812100000|2020-11-19 18:55:00|10502.3|10500.3|10501.8|10499.8|10502.3|10500.3|10501.3|10499.3|0
1605812400000|2020-11-19 19:00:00|10502.3|10500.3|10502.3|10500.3|10503.3|10501.3|10500.3|10498.3|28
1605812700000|2020-11-19 19:05:00|10502.8|10500.8|10503.3|10501.3|10504.3|10502.3|10500.3|10498.3|26
1605813000000|2020-11-19 19:10:00|10502.8|10500.8|10504.3|10502.3|10504.3|10502.3|10501.8|10499.8|4
1605813300000|2020-11-19 19:15:00|10503.8|10501.8|10501.8|10499.8|10504.3|10502.3|10499.8|10497.8|3
1605813600000|2020-11-19 19:20:00|10502.3|10500.3|10498.8|10496.8|10504.3|10502.3|10498.8|10496.8|10
1605813900000|2020-11-19 19:25:00|10499.8|10497.8|10500.3|10498.3|10500.8|10498.8|10499.8|10497.8|0
1605814200000|2020-11-19 19:30:00|10500.8|10498.8|10502.3|10500.3|10504.3|10502.3|10500.8|10498.8|3
1605814500000|2020-11-19 19:35:00|10502.8|10500.8|10512.8|10510.8|10513.8|10511.8|10502.8|10500.8|11
1605814800000|2020-11-19 19:40:00|10513.3|10511.3|10517.3|10515.3|10518.8|10516.8|10511.8|10509.8|16
1605815100000|2020-11-19 19:45:00|10517.8|10515.8|10516.8|10514.8|10518.8|10516.8|10516.8|10514.8|6
1605815400000|2020-11-19 19:50:00|10517.3|10515.3|10514.8|10512.8|10517.3|10515.3|10514.8|10512.8|5
1605815700000|2020-11-19 19:55:00|10515.3|10513.3|10515.3|10513.3|10516.8|10514.8|10513.8|10511.8|6
1605816000000|2020-11-19 20:00:00|10514.8|10512.8|10513.8|10511.8|10515.8|10513.8|10513.8|10511.8|6
1605816300000|2020-11-19 20:05:00|10512.8|10510.8|10514.8|10512.8|10515.8|10513.8|10512.8|10510.8|7
1605816600000|2020-11-19 20:10:00|10515.3|10513.3|10522.8|10520.8|10523.3|10521.3|10515.3|10513.3|19
1605816900000|2020-11-19 20:15:00|10523.3|10521.3|10518.3|10516.3|10523.3|10521.3|10517.8|10515.8|15
1605817200000|2020-11-19 20:20:00|10518.8|10516.8|10516.8|10514.8|10519.8|10517.8|10516.3|10514.3|11
1605817500000|2020-11-19 20:25:00|10516.3|10514.3|10516.8|10514.8|10517.3|10515.3|10513.8|10511.8|6
1605817800000|2020-11-19 20:30:00|10517.3|10515.3|10521.3|10519.3|10522.3|10520.3|10515.8|10513.8|15
1605818100000|2020-11-19 20:35:00|10521.8|10519.8|10524.8|10522.8|10526.8|10524.8|10521.3|10519.3|19
1605818400000|2020-11-19 20:40:00|10525.8|10523.8|10525.8|10523.8|10527.8|10525.8|10524.8|10522.8|3
1605818700000|2020-11-19 20:45:00|10526.3|10524.3|10523.8|10521.8|10527.8|10525.8|10522.8|10520.8|40
1605819000000|2020-11-19 20:50:00|10526.3|10524.3|10527.8|10525.8|10529.3|10527.3|10523.3|10521.3|23
1605819300000|2020-11-19 20:55:00|10528.3|10526.3|10535.9|10529.9|10538.7|10534.8|10525.3|10523.3|127
1605819600000|2020-11-19 21:00:00|10536.2|10530.2|10532.1|10526.1|10537.7|10531.7|10530.7|10524.7|1
1605819900000|2020-11-19 21:05:00|10532.2|10526.2|10529.2|10523.2|10535.1|10529.1|10528.6|10522.6|0
1605820200000|2020-11-19 21:10:00|10529.1|10523.1|10522.9|10516.9|10530.5|10524.5|10517|10511|0
1605820500000|2020-11-19 21:15:00|10522.6|10516.6|10523.8|10517.8|10523.8|10517.8|10522.6|10516.6|0
1605820800000|2020-11-19 21:20:00|10524.1|10518.1|10524.5|10518.5|10524.7|10518.7|10523.4|10517.4|0
1605821100000|2020-11-19 21:25:00|10524.7|10518.7|10524.3|10518.3|10524.7|10518.7|10524.3|10518.3|0
1605821400000|2020-11-19 21:30:00|10523.9|10517.9|10509.4|10503.4|10523.9|10517.9|10505.9|10499.9|0
1605821700000|2020-11-19 21:35:00|10509.3|10503.3|10507.8|10501.8|10513.5|10507.5|10506.5|10500.5|0
1605822000000|2020-11-19 21:40:00|10507.7|10501.7|10511.9|10505.9|10512.4|10506.4|10504.3|10498.3|0
1605822300000|2020-11-19 21:45:00|10512.4|10506.4|10508.3|10502.3|10512.4|10506.4|10507.3|10501.3|0
1605822600000|2020-11-19 21:50:00|10507.8|10501.8|10498.6|10492.6|10510.8|10504.8|10497.8|10491.8|0
1605822900000|2020-11-19 21:55:00|10498.5|10492.5|10493.5|10487.5|10500.2|10494.2|10490.8|10484.8|0
1605823200000|2020-11-19 22:00:00|10493.4|10487.4|10494.9|10488.9|10495.8|10489.8|10492.4|10486.4|0
1605823500000|2020-11-19 22:05:00|10494.6|10488.6|10493.6|10487.6|10495.6|10489.6|10489.9|10483.9|0
1605823800000|2020-11-19 22:10:00|10494.5|10488.5|10498.6|10492.6|10499.5|10493.5|10494.5|10488.5|0
1605824100000|2020-11-19 22:15:00|10498.4|10492.4|10497.7|10491.7|10498.9|10492.9|10497|10491|0
1605824400000|2020-11-19 22:20:00|10497.5|10491.5|10497.9|10491.9|10498.2|10492.2|10497.3|10491.3|0
1605824700000|2020-11-19 22:25:00|10497.7|10491.7|10497.7|10491.7|10497.9|10491.9|10497.5|10491.5|0
1605825000000|2020-11-19 22:30:00|10497.3|10491.3|10497|10491|10497.9|10491.9|10496.8|10490.8|0
1605825300000|2020-11-19 22:35:00|10496.8|10490.8|10499.1|10493.1|10499.5|10493.5|10496.8|10490.8|0
1605825600000|2020-11-19 22:40:00|10498.4|10492.4|10498.9|10492.9|10499.3|10493.3|10497.5|10491.5|0
1605825900000|2020-11-19 22:45:00|10499.1|10493.1|10499.8|10493.8|10499.8|10493.8|10498.6|10492.6|0
1605826200000|2020-11-19 22:50:00|10499.1|10493.1|10499.3|10493.3|10499.8|10493.8|10498.4|10492.4|0
1605826500000|2020-11-19 22:55:00|10499.5|10493.5|10498.2|10492.2|10500.2|10494.2|10498.2|10492.2|0
1605826800000|2020-11-19 23:00:00|10497.2|10491.2|10471.7|10465.7|10497.2|10491.2|10461.3|10455.3|0
1605827100000|2020-11-19 23:05:00|10474.2|10468.2|10475.8|10469.8|10480.7|10474.7|10474.2|10468.2|0
1605827400000|2020-11-19 23:10:00|10476.1|10470.1|10480.5|10474.5|10481|10475|10474.8|10468.8|0
1605827700000|2020-11-19 23:15:00|10480.6|10474.6|10470.8|10464.8|10483.2|10477.2|10470.3|10464.3|0
1605828000000|2020-11-19 23:20:00|10471|10465|10476.5|10470.5|10480.8|10474.8|10471|10465|0
1605828300000|2020-11-19 23:25:00|10476.4|10470.4|10475.4|10469.4|10483|10477|10475.4|10469.4|0
1605828600000|2020-11-19 23:30:00|10475.5|10469.5|10470.5|10464.5|10477.8|10471.8|10464.8|10458.8|0
1605828900000|2020-11-19 23:35:00|10470|10464|10464.7|10458.7|10470|10464|10458.2|10452.2|0
1605829200000|2020-11-19 23:40:00|10464.4|10458.4|10468.8|10462.8|10470.4|10464.4|10464.2|10458.2|0
1605829500000|2020-11-19 23:45:00|10468.7|10462.7|10465.9|10459.9|10468.7|10462.7|10462.3|10456.3|0
1605829800000|2020-11-19 23:50:00|10466.4|10460.4|10467.2|10461.2|10468.8|10462.8|10462.9|10456.9|0
1605830100000|2020-11-19 23:55:00|10467.1|10461.1|10465.9|10459.9|10469.9|10463.9|10465.9|10459.9|0
1605830400000|2020-11-20 00:00:00|10466|10460|10473.7|10467.7|10474.2|10468.2|10466|10460|0
1605830700000|2020-11-20 00:05:00|10473.6|10467.6|10483.1|10477.1|10485.3|10479.3|10471.8|10465.8|0
1605831000000|2020-11-20 00:10:00|10483|10477|10483.6|10477.6|10487.5|10481.5|10479.7|10473.7|0
1605831300000|2020-11-20 00:15:00|10483.9|10477.9|10491.8|10485.8|10492.3|10486.3|10483.6|10477.6|0
1605831600000|2020-11-20 00:20:00|10491.9|10485.9|10491.9|10485.9|10492.1|10486.1|10489.4|10483.4|0
1605831900000|2020-11-20 00:25:00|10491.8|10485.8|10493.2|10487.2|10494.5|10488.5|10489.4|10483.4|0
1605832200000|2020-11-20 00:30:00|10493.6|10487.6|10499.2|10493.2|10499.4|10493.4|10492|10486|0
1605832500000|2020-11-20 00:35:00|10498.4|10492.4|10496.2|10490.2|10499.1|10493.1|10494.1|10488.1|0
1605832800000|2020-11-20 00:40:00|10495.8|10489.8|10496.2|10490.2|10496.2|10490.2|10491.1|10485.1|0
1605833100000|2020-11-20 00:45:00|10496.6|10490.6|10495.9|10489.9|10498.5|10492.5|10494.8|10488.8|0
1605833400000|2020-11-20 00:50:00|10495.8|10489.8|10490.5|10484.5|10495.9|10489.9|10490.5|10484.5|0
1605833700000|2020-11-20 00:55:00|10490.9|10484.9|10487.9|10481.9|10492.9|10486.9|10487.9|10481.9|0
1605834000000|2020-11-20 01:00:00|10488.8|10482.8|10482.9|10476.9|10490.6|10484.6|10482.9|10476.9|0
1605834300000|2020-11-20 01:05:00|10483.3|10477.3|10484|10478|10487.8|10481.8|10482.6|10476.6|0
1605834600000|2020-11-20 01:10:00|10484.4|10478.4|10492.8|10486.8|10493|10487|10484|10478|0
1605834900000|2020-11-20 01:15:00|10492.7|10486.7|10493.1|10487.1|10495.6|10489.6|10490.7|10484.7|0
1605835200000|2020-11-20 01:20:00|10493.2|10487.2|10495.3|10489.3|10498.1|10492.1|10492.5|10486.5|0
1605835500000|2020-11-20 01:25:00|10495.4|10489.4|10491.5|10485.5|10496.6|10490.6|10490.2|10484.2|0
1605835800000|2020-11-20 01:30:00|10491.9|10485.9|10487.3|10481.3|10492.7|10486.7|10484.7|10478.7|0
1605836100000|2020-11-20 01:35:00|10487.2|10481.2|10487.1|10481.1|10487.3|10481.3|10484.7|10478.7|0
1605836400000|2020-11-20 01:40:00|10487.2|10481.2|10487|10481|10487.2|10481.2|10484.4|10478.4|0
1605836700000|2020-11-20 01:45:00|10487.1|10481.1|10489.6|10483.6|10492|10486|10487.1|10481.1|0
1605837000000|2020-11-20 01:50:00|10489.5|10483.5|10492.1|10486.1|10492.2|10486.2|10487.1|10481.1|0
1605837300000|2020-11-20 01:55:00|10492.2|10486.2|10489.5|10483.5|10494.7|10488.7|10489.5|10483.5|0
1605837600000|2020-11-20 02:00:00|10489.6|10483.6|10489.6|10483.6|10492.1|10486.1|10487.1|10481.1|0
1605837900000|2020-11-20 02:05:00|10489.5|10483.5|10484.4|10478.4|10489.5|10483.5|10484.3|10478.3|0
1605838200000|2020-11-20 02:10:00|10484.5|10478.5|10482|10476|10484.5|10478.5|10481.9|10475.9|0
1605838500000|2020-11-20 02:15:00|10482.4|10476.4|10482.1|10476.1|10487.1|10481.1|10481.9|10475.9|0
1605838800000|2020-11-20 02:20:00|10482|10476|10487|10481|10489.4|10483.4|10481.9|10475.9|0
1605839100000|2020-11-20 02:25:00|10486.9|10480.9|10485.1|10479.1|10487.5|10481.5|10484.4|10478.4|0
1605839400000|2020-11-20 02:30:00|10485|10479|10483.6|10477.6|10485|10479|10482.3|10476.3|0
1605839700000|2020-11-20 02:35:00|10484|10478|10484.6|10478.6|10484.8|10478.8|10479.7|10473.7|0
1605840000000|2020-11-20 02:40:00|10483.8|10477.8|10484.9|10478.9|10484.9|10478.9|10482.1|10476.1|0
1605840300000|2020-11-20 02:45:00|10485|10479|10487.9|10481.9|10490.3|10484.3|10484.8|10478.8|0
1605840600000|2020-11-20 02:50:00|10487.8|10481.8|10485.4|10479.4|10487.8|10481.8|10485.2|10479.2|0
1605840900000|2020-11-20 02:55:00|10485.3|10479.3|10487.9|10481.9|10487.9|10481.9|10482.9|10476.9|0
1605841200000|2020-11-20 03:00:00|10487.8|10481.8|10494.4|10488.4|10495.7|10489.7|10485.5|10479.5|0
1605841500000|2020-11-20 03:05:00|10494.8|10488.8|10495.6|10489.6|10495.8|10489.8|10493.3|10487.3|0
1605841800000|2020-11-20 03:10:00|10495.7|10489.7|10495.5|10489.5|10495.7|10489.7|10493|10487|0
1605842100000|2020-11-20 03:15:00|10495.1|10489.1|10493|10487|10495.5|10489.5|10492.9|10486.9|0
1605842400000|2020-11-20 03:20:00|10493.8|10487.8|10492.9|10486.9|10495.6|10489.6|10492.9|10486.9|0
1605842700000|2020-11-20 03:25:00|10493|10487|10490.5|10484.5|10493|10487|10488.1|10482.1|0
1605843000000|2020-11-20 03:30:00|10490.6|10484.6|10488.1|10482.1|10493|10487|10485.7|10479.7|0
1605843300000|2020-11-20 03:35:00|10488|10482|10485.4|10479.4|10488.1|10482.1|10485.3|10479.3|0
1605843600000|2020-11-20 03:40:00|10486.2|10480.2|10485.3|10479.3|10490.3|10484.3|10482.9|10476.9|0
1605843900000|2020-11-20 03:45:00|10485.4|10479.4|10483|10477|10485.4|10479.4|10482.7|10476.7|0
1605844200000|2020-11-20 03:50:00|10482.9|10476.9|10481.8|10475.8|10482.9|10476.9|10480.5|10474.5|0
1605844500000|2020-11-20 03:55:00|10481.4|10475.4|10484.7|10478.7|10485.6|10479.6|10480.5|10474.5|0
1605844800000|2020-11-20 04:00:00|10485.4|10479.4|10485.4|10479.4|10485.4|10479.4|10482.8|10476.8|0
1605845100000|2020-11-20 04:05:00|10485.3|10479.3|10485.4|10479.4|10485.5|10479.5|10483|10477|0
1605845400000|2020-11-20 04:10:00|10485.5|10479.5|10490.6|10484.6|10490.7|10484.7|10485.4|10479.4|0
1605845700000|2020-11-20 04:15:00|10490.7|10484.7|10493.5|10487.5|10493.5|10487.5|10488.3|10482.3|0
1605846000000|2020-11-20 04:20:00|10493.4|10487.4|10493.6|10487.6|10493.7|10487.7|10493.4|10487.4|0
1605846300000|2020-11-20 04:25:00|10493.7|10487.7|10493.5|10487.5|10493.7|10487.7|10491.2|10485.2|0
1605846600000|2020-11-20 04:30:00|10493.6|10487.6|10494.1|10488.1|10499|10493|10493.5|10487.5|0
1605846900000|2020-11-20 04:35:00|10494.9|10488.9|10496.7|10490.7|10499.1|10493.1|10494.1|10488.1|0
1605847200000|2020-11-20 04:40:00|10496.8|10490.8|10500.4|10494.4|10502|10496|10496.7|10490.7|0
1605847500000|2020-11-20 04:45:00|10500.3|10494.3|10495.5|10489.5|10500.6|10494.6|10495.4|10489.4|0
1605847800000|2020-11-20 04:50:00|10495.4|10489.4|10498|10492|10498.1|10492.1|10495.4|10489.4|0
1605848100000|2020-11-20 04:55:00|10497.2|10491.2|10495.6|10489.6|10498.3|10492.3|10495.6|10489.6|0
1605848400000|2020-11-20 05:00:00|10496|10490|10498.1|10492.1|10498.2|10492.2|10495.4|10489.4|0
1605848700000|2020-11-20 05:05:00|10498|10492|10495.5|10489.5|10498.1|10492.1|10495.4|10489.4|0
1605849000000|2020-11-20 05:10:00|10495.4|10489.4|10492.9|10486.9|10495.6|10489.6|10492.9|10486.9|0
1605849300000|2020-11-20 05:15:00|10493|10487|10493|10487|10495.5|10489.5|10492.9|10486.9|0
1605849600000|2020-11-20 05:20:00|10492.9|10486.9|10490.6|10484.6|10495.4|10489.4|10490.5|10484.5|0
1605849900000|2020-11-20 05:25:00|10491.4|10485.4|10490.2|10484.2|10492.9|10486.9|10490.2|10484.2|0
1605850200000|2020-11-20 05:30:00|10490.3|10484.3|10492.7|10486.7|10497.8|10491.8|10490.3|10484.3|0
1605850500000|2020-11-20 05:35:00|10492.3|10486.3|10495.1|10489.1|10496.4|10490.4|10491.5|10485.5|0
1605850800000|2020-11-20 05:40:00|10495.2|10489.2|10492.8|10486.8|10496.6|10490.6|10492.8|10486.8|0
1605851100000|2020-11-20 05:45:00|10492.7|10486.7|10490.4|10484.4|10492.7|10486.7|10490.1|10484.1|0
1605851400000|2020-11-20 05:50:00|10490.3|10484.3|10490.1|10484.1|10492.7|10486.7|10490|10484|0
1605851700000|2020-11-20 05:55:00|10490.9|10484.9|10497.3|10491.3|10497.3|10491.3|10490.9|10484.9|0
1605852000000|2020-11-20 06:00:00|10496.5|10490.5|10492.3|10486.3|10496.5|10490.5|10489.9|10483.9|0
1605852300000|2020-11-20 06:05:00|10493.1|10487.1|10494.9|10488.9|10494.9|10488.9|10492.3|10486.3|0
1605852600000|2020-11-20 06:10:00|10494.8|10488.8|10497.2|10491.2|10497.3|10491.3|10493.6|10487.6|0
1605852900000|2020-11-20 06:15:00|10496.8|10490.8|10494.7|10488.7|10497.3|10491.3|10494.6|10488.6|0
1605853200000|2020-11-20 06:20:00|10494.6|10488.6|10491.6|10485.6|10494.7|10488.7|10491.6|10485.6|0
1605853500000|2020-11-20 06:25:00|10490.8|10484.8|10492.4|10486.4|10492.5|10486.5|10489.3|10483.3|0
1605853800000|2020-11-20 06:30:00|10492|10486|10497.5|10491.5|10497.6|10491.6|10491.2|10485.2|0
1605854100000|2020-11-20 06:35:00|10497.4|10491.4|10497.8|10491.8|10497.8|10491.8|10495.1|10489.1|0
1605854400000|2020-11-20 06:40:00|10497.9|10491.9|10495.4|10489.4|10498|10492|10495.4|10489.4|0
1605854700000|2020-11-20 06:45:00|10495.5|10489.5|10495.3|10489.3|10498.1|10492.1|10495.3|10489.3|0
1605855000000|2020-11-20 06:50:00|10495.4|10489.4|10495.3|10489.3|10495.5|10489.5|10490.2|10484.2|0
1605855300000|2020-11-20 06:55:00|10495.2|10489.2|10495.1|10489.1|10497.5|10491.5|10492.9|10486.9|0
1605855600000|2020-11-20 07:00:00|10495.3|10493.3|10501.3|10499.3|10503.8|10501.8|10487.8|10485.8|73
1605855900000|2020-11-20 07:05:00|10504.3|10502.3|10494.8|10492.8|10504.3|10502.3|10493.3|10491.3|71
1605856200000|2020-11-20 07:10:00|10494.3|10492.3|10489.8|10487.8|10494.3|10492.3|10488.3|10486.3|27
1605856500000|2020-11-20 07:15:00|10488.8|10486.8|10496.8|10494.8|10497.3|10495.3|10488.8|10486.8|17
1605856800000|2020-11-20 07:20:00|10496.3|10494.3|10495.3|10493.3|10499.3|10497.3|10491.3|10489.3|42
1605857100000|2020-11-20 07:25:00|10495.8|10493.8|10493.8|10491.8|10497.3|10495.3|10493.8|10491.8|12
1605857400000|2020-11-20 07:30:00|10493.3|10491.3|10494.3|10492.3|10496.8|10494.8|10493.3|10491.3|4
1605857700000|2020-11-20 07:35:00|10493.8|10491.8|10500.3|10498.3|10500.8|10498.8|10489.8|10487.8|40
1605858000000|2020-11-20 07:40:00|10499.8|10497.8|10499.3|10497.3|10501.3|10499.3|10494.3|10492.3|62
1605858300000|2020-11-20 07:45:00|10498.8|10496.8|10503.8|10501.8|10504.8|10502.8|10494.8|10492.8|133
1605858600000|2020-11-20 07:50:00|10503.3|10501.3|10504.8|10502.8|10517.3|10515.3|10501.3|10499.3|262
1605858900000|2020-11-20 07:55:00|10503.8|10501.8|10501.8|10499.8|10510.3|10508.3|10490.8|10488.8|618
1605859200000|2020-11-20 08:00:00|10501.3|10499.3|10503.8|10501.8|10503.8|10501.8|10479.8|10477.8|1161
1605859500000|2020-11-20 08:05:00|10504.3|10502.3|10506.3|10504.3|10517.3|10515.3|10500.3|10498.3|545
1605859800000|2020-11-20 08:10:00|10505.8|10503.8|10501.3|10499.3|10509.3|10507.3|10500.3|10498.3|432
1605860100000|2020-11-20 08:15:00|10502.8|10500.8|10512.8|10510.8|10521.8|10519.8|10501.8|10499.8|318
1605860400000|2020-11-20 08:20:00|10513.3|10511.3|10521.8|10519.8|10528.3|10526.3|10511.3|10509.3|235
1605860700000|2020-11-20 08:25:00|10521.3|10519.3|10518.8|10516.8|10525.3|10523.3|10517.3|10515.3|200
1605861000000|2020-11-20 08:30:00|10518.3|10516.3|10518.3|10516.3|10522.3|10520.3|10515.8|10513.8|233
1605861300000|2020-11-20 08:35:00|10518.8|10516.8|10512.3|10510.3|10519.8|10517.8|10506.8|10504.8|306
1605861600000|2020-11-20 08:40:00|10513.8|10511.8|10512.8|10510.8|10520.3|10518.3|10508.8|10506.8|290
1605861900000|2020-11-20 08:45:00|10512.3|10510.3|10515.8|10513.8|10519.3|10517.3|10512.3|10510.3|174
1605862200000|2020-11-20 08:50:00|10516.3|10514.3|10515.3|10513.3|10516.3|10514.3|10509.3|10507.3|138
1605862500000|2020-11-20 08:55:00|10516.3|10514.3|10509.3|10507.3|10516.3|10514.3|10506.3|10504.3|254
1605862800000|2020-11-20 09:00:00|10509.8|10507.8|10507.8|10505.8|10509.8|10507.8|10502.8|10500.8|126
1605863100000|2020-11-20 09:05:00|10508.3|10506.3|10509.8|10507.8|10513.8|10511.8|10507.8|10505.8|168
1605863400000|2020-11-20 09:10:00|10509.3|10507.3|10505.8|10503.8|10510.3|10508.3|10502.8|10500.8|210
1605863700000|2020-11-20 09:15:00|10506.3|10504.3|10502.3|10500.3|10507.8|10505.8|10500.8|10498.8|99
1605864000000|2020-11-20 09:20:00|10502.8|10500.8|10494.8|10492.8|10503.3|10501.3|10491.3|10489.3|238
1605864300000|2020-11-20 09:25:00|10495.3|10493.3|10507.3|10505.3|10507.8|10505.8|10493.3|10491.3|318
1605864600000|2020-11-20 09:30:00|10507.8|10505.8|10499.3|10497.3|10508.8|10506.8|10498.8|10496.8|181
1605864900000|2020-11-20 09:35:00|10499.8|10497.8|10502.8|10500.8|10504.8|10502.8|10493.8|10491.8|146
1605865200000|2020-11-20 09:40:00|10503.3|10501.3|10506.8|10504.8|10509.8|10507.8|10502.3|10500.3|200
1605865500000|2020-11-20 09:45:00|10507.3|10505.3|10506.8|10504.8|10511.8|10509.8|10504.8|10502.8|165
1605865800000|2020-11-20 09:50:00|10506.3|10504.3|10503.3|10501.3|10510.8|10508.8|10500.3|10498.3|170
1605866100000|2020-11-20 09:55:00|10502.8|10500.8|10503.8|10501.8|10504.8|10502.8|10498.8|10496.8|87
1605866400000|2020-11-20 10:00:00|10504.3|10502.3|10505.8|10503.8|10509.8|10507.8|10501.8|10499.8|119
1605866700000|2020-11-20 10:05:00|10505.3|10503.3|10506.8|10504.8|10507.8|10505.8|10502.8|10500.8|147
1605867000000|2020-11-20 10:10:00|10505.8|10503.8|10515.3|10513.3|10518.8|10516.8|10505.8|10503.8|251
1605867300000|2020-11-20 10:15:00|10515.8|10513.8|10504.8|10502.8|10516.3|10514.3|10504.8|10502.8|334
1605867600000|2020-11-20 10:20:00|10503.8|10501.8|10507.3|10505.3|10507.8|10505.8|10501.8|10499.8|262
1605867900000|2020-11-20 10:25:00|10506.8|10504.8|10511.8|10509.8|10512.8|10510.8|10505.8|10503.8|136
1605868200000|2020-11-20 10:30:00|10512.3|10510.3|10516.3|10514.3|10518.3|10516.3|10511.8|10509.8|170
1605868500000|2020-11-20 10:35:00|10515.8|10513.8|10515.3|10513.3|10519.3|10517.3|10511.8|10509.8|166
1605868800000|2020-11-20 10:40:00|10515.8|10513.8|10514.8|10512.8|10517.8|10515.8|10512.3|10510.3|216
1605869100000|2020-11-20 10:45:00|10515.3|10513.3|10519.3|10517.3|10519.8|10517.8|10511.8|10509.8|196
1605869400000|2020-11-20 10:50:00|10520.3|10518.3|10512.3|10510.3|10522.8|10520.8|10510.3|10508.3|380
1605869700000|2020-11-20 10:55:00|10511.8|10509.8|10509.8|10507.8|10513.8|10511.8|10507.8|10505.8|288
1605870000000|2020-11-20 11:00:00|10510.3|10508.3|10507.8|10505.8|10511.8|10509.8|10504.8|10502.8|274
1605870300000|2020-11-20 11:05:00|10508.3|10506.3|10512.3|10510.3|10512.8|10510.8|10505.8|10503.8|96
1605870600000|2020-11-20 11:10:00|10511.8|10509.8|10506.8|10504.8|10512.3|10510.3|10505.8|10503.8|88
1605870900000|2020-11-20 11:15:00|10506.3|10504.3|10511.8|10509.8|10512.3|10510.3|10505.8|10503.8|202
1605871200000|2020-11-20 11:20:00|10511.3|10509.3|10503.8|10501.8|10511.8|10509.8|10500.8|10498.8|138
1605871500000|2020-11-20 11:25:00|10503.3|10501.3|10503.8|10501.8|10505.3|10503.3|10499.8|10497.8|89
1605871800000|2020-11-20 11:30:00|10502.8|10500.8|10502.8|10500.8|10505.3|10503.3|10501.8|10499.8|131
1605872100000|2020-11-20 11:35:00|10502.3|10500.3|10500.3|10498.3|10502.3|10500.3|10495.8|10493.8|200
1605872400000|2020-11-20 11:40:00|10500.8|10498.8|10500.3|10498.3|10504.3|10502.3|10499.3|10497.3|175
1605872700000|2020-11-20 11:45:00|10499.8|10497.8|10498.3|10496.3|10501.8|10499.8|10496.3|10494.3|128
1605873000000|2020-11-20 11:50:00|10497.8|10495.8|10496.8|10494.8|10498.8|10496.8|10494.8|10492.8|110
1605873300000|2020-11-20 11:55:00|10496.3|10494.3|10499.3|10497.3|10499.3|10497.3|10494.3|10492.3|117
1605873600000|2020-11-20 12:00:00|10498.8|10496.8|10493.8|10491.8|10499.8|10497.8|10491.8|10489.8|133
1605873900000|2020-11-20 12:05:00|10494.3|10492.3|10491.8|10489.8|10499.8|10497.8|10491.8|10489.8|119
1605874200000|2020-11-20 12:10:00|10492.3|10490.3|10493.8|10491.8|10493.8|10491.8|10486.8|10484.8|207
1605874500000|2020-11-20 12:15:00|10494.3|10492.3|10492.8|10490.8|10496.8|10494.8|10491.3|10489.3|131
1605874800000|2020-11-20 12:20:00|10492.3|10490.3|10486.8|10484.8|10492.8|10490.8|10485.8|10483.8|88
1605875100000|2020-11-20 12:25:00|10486.3|10484.3|10486.3|10484.3|10490.8|10488.8|10485.8|10483.8|108
1605875400000|2020-11-20 12:30:00|10486.8|10484.8|10485.3|10483.3|10486.8|10484.8|10483.8|10481.8|114
1605875700000|2020-11-20 12:35:00|10484.8|10482.8|10478.3|10476.3|10486.8|10484.8|10476.8|10474.8|144
1605876000000|2020-11-20 12:40:00|10478.1|10476.1|10482.1|10480.1|10482.6|10480.6|10475.1|10473.1|184
1605876300000|2020-11-20 12:45:00|10481.6|10479.6|10480.1|10478.1|10483.6|10481.6|10479.1|10477.1|54
1605876600000|2020-11-20 12:50:00|10479.6|10477.6|10476.6|10474.6|10480.6|10478.6|10476.6|10474.6|84
1605876900000|2020-11-20 12:55:00|10476.1|10474.1|10480.6|10478.6|10480.6|10478.6|10474.6|10472.6|109
1605877200000|2020-11-20 13:00:00|10480.1|10478.1|10480.6|10478.6|10483.1|10481.1|10478.6|10476.6|223
1605877500000|2020-11-20 13:05:00|10481.1|10479.1|10481.6|10479.6|10489.1|10487.1|10481.1|10479.1|255
1605877800000|2020-11-20 13:10:00|10482.1|10480.1|10473.6|10471.6|10482.6|10480.6|10473.1|10471.1|252
1605878100000|2020-11-20 13:15:00|10474.1|10472.1|10470.6|10468.6|10475.6|10473.6|10470.6|10468.6|185
1605878400000|2020-11-20 13:20:00|10471.1|10469.1|10477.6|10475.6|10477.6|10475.6|10467.6|10465.6|179
1605878700000|2020-11-20 13:25:00|10477.1|10475.1|10470.6|10468.6|10479.1|10477.1|10466.6|10464.6|164
1605879000000|2020-11-20 13:30:00|10471.1|10469.1|10473.1|10471.1|10473.6|10471.6|10470.6|10468.6|124
1605879300000|2020-11-20 13:35:00|10472.6|10470.6|10477.1|10475.1|10478.6|10476.6|10472.6|10470.6|122
1605879600000|2020-11-20 13:40:00|10477.6|10475.6|10464.6|10462.6|10477.6|10475.6|10461.6|10459.6|184
1605879900000|2020-11-20 13:45:00|10465.1|10463.1|10461.6|10459.6|10465.1|10463.1|10460.6|10458.6|233
1605880200000|2020-11-20 13:50:00|10461.1|10459.1|10460.6|10458.6|10464.6|10462.6|10459.6|10457.6|139
1605880500000|2020-11-20 13:55:00|10460.1|10458.1|10465.6|10463.6|10472.1|10470.1|10459.6|10457.6|161
1605880800000|2020-11-20 14:00:00|10465.1|10463.1|10457.6|10455.6|10465.6|10463.6|10455.6|10453.6|144
1605881100000|2020-11-20 14:05:00|10457.1|10455.1|10455.6|10453.6|10458.6|10456.6|10453.6|10451.6|214
1605881400000|2020-11-20 14:10:00|10454.6|10452.6|10463.6|10461.6|10465.1|10463.1|10454.6|10452.6|240
1605881700000|2020-11-20 14:15:00|10463.1|10461.1|10461.6|10459.6|10467.1|10465.1|10461.6|10459.6|214
1605882000000|2020-11-20 14:20:00|10460.6|10458.6|10462.6|10460.6|10467.1|10465.1|10460.1|10458.1|103
1605882300000|2020-11-20 14:25:00|10462.1|10460.1|10462.1|10460.1|10468.1|10466.1|10459.6|10457.6|161
1605882600000|2020-11-20 14:30:00|10462.6|10460.6|10458.6|10456.6|10467.1|10465.1|10456.6|10454.6|246
1605882900000|2020-11-20 14:35:00|10457.6|10455.6|10466.6|10464.6|10466.6|10464.6|10451.6|10449.6|220
1605883200000|2020-11-20 14:40:00|10466.1|10464.1|10470.1|10468.1|10471.6|10469.6|10464.1|10462.1|226
1605883500000|2020-11-20 14:45:00|10470.6|10468.6|10469.1|10467.1|10473.1|10471.1|10467.6|10465.6|178
1605883800000|2020-11-20 14:50:00|10468.6|10466.6|10463.6|10461.6|10469.6|10467.6|10463.6|10461.6|221
1605884100000|2020-11-20 14:55:00|10464.1|10462.1|10468.1|10466.1|10468.6|10466.6|10460.1|10458.1|183
1605884400000|2020-11-20 15:00:00|10468.6|10466.6|10469.1|10467.1|10474.6|10472.6|10467.6|10465.6|153
1605884700000|2020-11-20 15:05:00|10469.6|10467.6|10476.6|10474.6|10478.6|10476.6|10467.6|10465.6|149
1605885000000|2020-11-20 15:10:00|10476.2|10474.2|10472.2|10470.2|10478.2|10476.2|10467.2|10465.2|279
1605885300000|2020-11-20 15:15:00|10471.7|10469.7|10464.2|10462.2|10472.2|10470.2|10461.7|10459.7|236
1605885600000|2020-11-20 15:20:00|10464.7|10462.7|10467.7|10465.7|10470.7|10468.7|10462.2|10460.2|204
1605885900000|2020-11-20 15:25:00|10467.2|10465.2|10468.2|10466.2|10468.7|10466.7|10466.2|10464.2|98
1605886200000|2020-11-20 15:30:00|10469.7|10467.7|10469.7|10467.7|10474.2|10472.2|10462.2|10460.2|222
1605886500000|2020-11-20 15:35:00|10470.2|10468.2|10479.2|10477.2|10483.2|10481.2|10468.7|10466.7|248
1605886800000|2020-11-20 15:40:00|10478.7|10476.7|10481.2|10479.2|10485.2|10483.2|10476.2|10474.2|263
1605887100000|2020-11-20 15:45:00|10481.7|10479.7|10486.2|10484.2|10488.7|10486.7|10479.2|10477.2|171
1605887400000|2020-11-20 15:50:00|10486.7|10484.7|10489.2|10487.2|10493.2|10491.2|10484.7|10482.7|308
1605887700000|2020-11-20 15:55:00|10489.7|10487.7|10488.2|10486.2|10492.7|10490.7|10486.7|10484.7|182
1605888000000|2020-11-20 16:00:00|10488.7|10486.7|10492.7|10490.7|10494.7|10492.7|10488.2|10486.2|193
1605888300000|2020-11-20 16:05:00|10492.2|10490.2|10494.7|10492.7|10496.7|10494.7|10490.2|10488.2|245
1605888600000|2020-11-20 16:10:00|10495.2|10493.2|10487.7|10485.7|10495.2|10493.2|10486.2|10484.2|192
1605888900000|2020-11-20 16:15:00|10488.2|10486.2|10490.2|10488.2|10492.7|10490.7|10487.2|10485.2|323
1605889200000|2020-11-20 16:20:00|10489.7|10487.7|10487.2|10485.2|10495.2|10493.2|10486.2|10484.2|560
1605889500000|2020-11-20 16:25:00|10488.2|10486.2|10494.7|10492.7|10495.7|10493.7|10483.2|10481.2|1690
1605889800000|2020-11-20 16:30:00|10495.2|10493.2|10501.2|10499.2|10502.2|10500.2|10491.2|10489.2|1087
1605890100000|2020-11-20 16:35:00|10500.2|10498.2|10505.2|10503.2|10506.2|10504.2|10499.7|10497.7|210
1605890400000|2020-11-20 16:40:00|10506.2|10504.2|10501.2|10499.2|10506.2|10504.2|10500.7|10498.7|107
1605890700000|2020-11-20 16:45:00|10500.7|10498.7|10491.7|10489.7|10502.2|10500.2|10491.2|10489.2|126
1605891000000|2020-11-20 16:50:00|10491.2|10489.2|10497.2|10495.2|10498.2|10496.2|10490.2|10488.2|114
1605891300000|2020-11-20 16:55:00|10496.7|10494.7|10496.2|10494.2|10498.7|10496.7|10495.7|10493.7|27
1605891600000|2020-11-20 17:00:00|10495.7|10493.7|10495.2|10493.2|10496.7|10494.7|10493.2|10491.2|55
1605891900000|2020-11-20 17:05:00|10494.7|10492.7|10492.7|10490.7|10495.2|10493.2|10491.7|10489.7|36
1605892200000|2020-11-20 17:10:00|10492.2|10490.2|10493.7|10491.7|10496.7|10494.7|10489.2|10487.2|80
1605892500000|2020-11-20 17:15:00|10493.2|10491.2|10491.2|10489.2|10493.2|10491.2|10490.7|10488.7|12
1605892800000|2020-11-20 17:20:00|10490.7|10488.7|10494.2|10492.2|10494.7|10492.7|10490.7|10488.7|18
1605893100000|2020-11-20 17:25:00|10494.7|10492.7|10497.7|10495.7|10498.2|10496.2|10494.2|10492.2|22
1605893400000|2020-11-20 17:30:00|10498.2|10496.2|10498.2|10496.2|10499.7|10497.7|10496.2|10494.2|37
1605893700000|2020-11-20 17:35:00|10497.7|10495.7|10496.2|10494.2|10500.2|10498.2|10496.2|10494.2|6
1605894000000|2020-11-20 17:40:00|10496.7|10494.7|10498.2|10496.2|10498.7|10496.7|10494.2|10492.2|19
1605894300000|2020-11-20 17:45:00|10497.7|10495.7|10498.2|10496.2|10500.2|10498.2|10495.7|10493.7|48
1605894600000|2020-11-20 17:50:00|10497.7|10495.7|10504.2|10502.2|10504.2|10502.2|10497.2|10495.2|36
1605894900000|2020-11-20 17:55:00|10503.7|10501.7|10507.2|10505.2|10509.7|10507.7|10503.2|10501.2|52
1605895200000|2020-11-20 18:00:00|10506.2|10504.2|10503.2|10501.2|10509.2|10507.2|10502.7|10500.7|52
1605895500000|2020-11-20 18:05:00|10502.7|10500.7|10504.2|10502.2|10504.7|10502.7|10502.2|10500.2|11
1605895800000|2020-11-20 18:10:00|10504.7|10502.7|10504.7|10502.7|10505.7|10503.7|10503.2|10501.2|11
1605896100000|2020-11-20 18:15:00|10505.2|10503.2|10505.7|10503.7|10506.2|10504.2|10503.2|10501.2|8
1605896400000|2020-11-20 18:20:00|10505.2|10503.2|10510.2|10508.2|10510.2|10508.2|10504.7|10502.7|15
1605896700000|2020-11-20 18:25:00|10510.7|10508.7|10512.2|10510.2|10512.7|10510.7|10509.7|10507.7|15
1605897000000|2020-11-20 18:30:00|10511.7|10509.7|10509.7|10507.7|10511.7|10509.7|10509.2|10507.2|6
1605897300000|2020-11-20 18:35:00|10510.2|10508.2|10513.2|10511.2|10513.7|10511.7|10509.7|10507.7|6
1605897600000|2020-11-20 18:40:00|10513.7|10511.7|10512.7|10510.7|10514.2|10512.2|10512.2|10510.2|9
1605897900000|2020-11-20 18:45:00|10513.2|10511.2|10508.7|10506.7|10513.2|10511.2|10504.7|10502.7|30
1605898200000|2020-11-20 18:50:00|10508.2|10506.2|10505.7|10503.7|10508.7|10506.7|10505.7|10503.7|12
1605898500000|2020-11-20 18:55:00|10505.2|10503.2|10505.7|10503.7|10505.7|10503.7|10504.2|10502.2|4
1605898800000|2020-11-20 19:00:00|10505.2|10503.2|10506.7|10504.7|10508.7|10506.7|10504.7|10502.7|4
1605899100000|2020-11-20 19:05:00|10507.2|10505.2|10508.7|10506.7|10509.2|10507.2|10506.7|10504.7|4
1605899400000|2020-11-20 19:10:00|10508.2|10506.2|10506.7|10504.7|10508.7|10506.7|10506.7|10504.7|2
1605899700000|2020-11-20 19:15:00|10507.2|10505.2|10503.7|10501.7|10508.2|10506.2|10503.7|10501.7|5
1605900000000|2020-11-20 19:20:00|10503.2|10501.2|10508.7|10506.7|10508.7|10506.7|10502.2|10500.2|7
1605900300000|2020-11-20 19:25:00|10509.2|10507.2|10508.7|10506.7|10510.7|10508.7|10508.2|10506.2|4
1605900600000|2020-11-20 19:30:00|10509.2|10507.2|10513.2|10511.2|10513.7|10511.7|10509.2|10507.2|7
1605900900000|2020-11-20 19:35:00|10512.7|10510.7|10514.2|10512.2|10516.7|10514.7|10512.7|10510.7|20
1605901200000|2020-11-20 19:40:00|10513.7|10511.7|10512.2|10510.2|10513.7|10511.7|10509.7|10507.7|10
1605901500000|2020-11-20 19:45:00|10512.7|10510.7|10510.2|10508.2|10512.7|10510.7|10509.2|10507.2|5
1605901800000|2020-11-20 19:50:00|10510.7|10508.7|10512.2|10510.2|10512.2|10510.2|10509.7|10507.7|5
1605902100000|2020-11-20 19:55:00|10511.7|10509.7|10512.2|10510.2|10513.2|10511.2|10509.7|10507.7|0
1605902400000|2020-11-20 20:00:00|10514.2|10512.2|10512.2|10510.2|10514.7|10512.7|10511.7|10509.7|9
1605902700000|2020-11-20 20:05:00|10511.7|10509.7|10510.7|10508.7|10514.7|10512.7|10510.7|10508.7|12
1605903000000|2020-11-20 20:10:00|10511.2|10509.2|10505.2|10503.2|10512.7|10510.7|10502.7|10500.7|32
1605903300000|2020-11-20 20:15:00|10505.7|10503.7|10502.7|10500.7|10505.7|10503.7|10498.7|10496.7|24
1605903600000|2020-11-20 20:20:00|10502.2|10500.2|10504.7|10502.7|10505.7|10503.7|10502.2|10500.2|3
1605903900000|2020-11-20 20:25:00|10504.2|10502.2|10503.7|10501.7|10506.2|10504.2|10503.7|10501.7|7
1605904200000|2020-11-20 20:30:00|10503.2|10501.2|10504.7|10502.7|10506.2|10504.2|10503.2|10501.2|2
1605904500000|2020-11-20 20:35:00|10504.2|10502.2|10513.7|10511.7|10514.7|10512.7|10504.2|10502.2|11
1605904800000|2020-11-20 20:40:00|10512.2|10510.2|10515.2|10513.2|10515.2|10513.2|10512.2|10510.2|6
1605905100000|2020-11-20 20:45:00|10515.7|10513.7|10522.7|10520.7|10524.7|10522.7|10515.2|10513.2|62
1605905400000|2020-11-20 20:50:00|10521.7|10519.7|10508.7|10506.7|10521.7|10519.7|10508.7|10506.7|29
1605905700000|2020-11-20 20:55:00|10509.2|10507.2|10519.1|10513.1|10519.3|10514.7|10508.7|10506.7|25
1605906000000|2020-11-20 21:00:00|10514.8|10508.8|10507.1|10501.1|10517.2|10511.2|10504.3|10498.3|0
1605906300000|2020-11-20 21:05:00|10507|10501|10500.6|10494.6|10510|10504|10499.3|10493.3|0
1605906600000|2020-11-20 21:10:00|10500.5|10494.5|10492.3|10486.3|10501.2|10495.2|10489.3|10483.3|0
1605906900000|2020-11-20 21:15:00|10492.1|10486.1|10495|10489|10495|10489|10492.1|10486.1|0
1605907200000|2020-11-20 21:20:00|10495.2|10489.2|10495.9|10489.9|10496.6|10490.6|10495|10489|0
1605907500000|2020-11-20 21:25:00|10495.5|10489.5|10495.9|10489.9|10496.2|10490.2|10495|10489|0
1605907800000|2020-11-20 21:30:00|10496.5|10490.5|10496.5|10490.5|10505.3|10499.3|10493.7|10487.7|0
1605908100000|2020-11-20 21:35:00|10496.6|10490.6|10500.5|10494.5|10503.5|10497.5|10494.1|10488.1|0
1605908400000|2020-11-20 21:40:00|10500.4|10494.4|10502.4|10496.4|10502.9|10496.9|10498.9|10492.9|0
1605908700000|2020-11-20 21:45:00|10502.5|10496.5|10501.3|10495.3|10503.5|10497.5|10500|10494|0
1605909000000|2020-11-20 21:50:00|10501.2|10495.2|10508.3|10502.3|10509.4|10503.4|10500|10494|0
1605909300000|2020-11-20 21:55:00|10508.5|10502.5|10509.9|10503.9|10512.3|10506.3|10507.8|10501.8|0
1606086000000|2020-11-22 23:00:00|10496.6|10490.6|10510.9|10504.9|10512.7|10506.7|10496.3|10490.3|0
1606086300000|2020-11-22 23:05:00|10510.8|10504.8|10520.8|10514.8|10521.3|10515.3|10509.2|10503.2|0
1606086600000|2020-11-22 23:10:00|10520.7|10514.7|10513|10507|10520.7|10514.7|10511.4|10505.4|0
1606086900000|2020-11-22 23:15:00|10513.3|10507.3|10506.5|10500.5|10516|10510|10504.7|10498.7|0
1606087200000|2020-11-22 23:20:00|10507|10501|10508.1|10502.1|10511.1|10505.1|10506.5|10500.5|0
1606087500000|2020-11-22 23:25:00|10507.8|10501.8|10510|10504|10512.9|10506.9|10507.6|10501.6|0
1606087800000|2020-11-22 23:30:00|10509.8|10503.8|10504.7|10498.7|10511.1|10505.1|10504.7|10498.7|0
1606088100000|2020-11-22 23:35:00|10504.8|10498.8|10508.9|10502.9|10511.9|10505.9|10504.8|10498.8|0
1606088400000|2020-11-22 23:40:00|10508.8|10502.8|10508.4|10502.4|10509.5|10503.5|10504.7|10498.7|0
1606088700000|2020-11-22 23:45:00|10508.5|10502.5|10515.9|10509.9|10516.5|10510.5|10508.4|10502.4|0
1606089000000|2020-11-22 23:50:00|10516|10510|10520.3|10514.3|10521.9|10515.9|10514.9|10508.9|0
1606089300000|2020-11-22 23:55:00|10520.2|10514.2|10521.9|10515.9|10522.4|10516.4|10518.9|10512.9|0
1606089600000|2020-11-23 00:00:00|10521.8|10515.8|10519.4|10513.4|10522.4|10516.4|10518.1|10512.1|0
1606089900000|2020-11-23 00:05:00|10518.9|10512.9|10523|10517|10523.5|10517.5|10518.9|10512.9|0
1606090200000|2020-11-23 00:10:00|10522.9|10516.9|10522.7|10516.7|10525.5|10519.5|10520.1|10514.1|0
1606090500000|2020-11-23 00:15:00|10522.8|10516.8|10534.3|10528.3|10535.4|10529.4|10521.8|10515.8|0
1606090800000|2020-11-23 00:20:00|10534.4|10528.4|10537.9|10531.9|10538.1|10532.1|10532.8|10526.8|0
1606091100000|2020-11-23 00:25:00|10537.8|10531.8|10537.9|10531.9|10538.1|10532.1|10535.3|10529.3|0
1606091400000|2020-11-23 00:30:00|10538|10532|10535.6|10529.6|10540.3|10534.3|10535.5|10529.5|0
1606091700000|2020-11-23 00:35:00|10535.7|10529.7|10540|10534|10542.8|10536.8|10535.7|10529.7|0
1606092000000|2020-11-23 00:40:00|10540.4|10534.4|10542.3|10536.3|10544.8|10538.8|10539.9|10533.9|0
1606092300000|2020-11-23 00:45:00|10542.4|10536.4|10545.2|10539.2|10545.2|10539.2|10542.3|10536.3|0
1606092600000|2020-11-23 00:50:00|10545.1|10539.1|10545|10539|10547.5|10541.5|10544.9|10538.9|0
1606092900000|2020-11-23 00:55:00|10545.1|10539.1|10547.5|10541.5|10547.5|10541.5|10544.9|10538.9|0
1606093200000|2020-11-23 01:00:00|10547.4|10541.4|10544.8|10538.8|10547.4|10541.4|10538.9|10532.9|0
1606093500000|2020-11-23 01:05:00|10544.7|10538.7|10544.9|10538.9|10547.2|10541.2|10544.7|10538.7|0
1606093800000|2020-11-23 01:10:00|10545|10539|10544.8|10538.8|10545|10539|10542.4|10536.4|0
1606094100000|2020-11-23 01:15:00|10544.7|10538.7|10545.9|10539.9|10549.5|10543.5|10544.7|10538.7|0
1606094400000|2020-11-23 01:20:00|10546.3|10540.3|10547.2|10541.2|10549.8|10543.8|10546.3|10540.3|0
1606094700000|2020-11-23 01:25:00|10547.3|10541.3|10548.3|10542.3|10549.7|10543.7|10547|10541|0
1606095000000|2020-11-23 01:30:00|10547.9|10541.9|10539.8|10533.8|10547.9|10541.9|10537.3|10531.3|0
1606095300000|2020-11-23 01:35:00|10539.7|10533.7|10542.4|10536.4|10542.5|10536.5|10534.8|10528.8|0
1606095600000|2020-11-23 01:40:00|10542.5|10536.5|10539.9|10533.9|10545.1|10539.1|10539.8|10533.8|0
1606095900000|2020-11-23 01:45:00|10540|10534|10537.3|10531.3|10542.5|10536.5|10534.8|10528.8|0
1606096200000|2020-11-23 01:50:00|10537.4|10531.4|10540|10534|10540|10534|10537.3|10531.3|0
1606096500000|2020-11-23 01:55:00|10540.1|10534.1|10539.8|10533.8|10542.5|10536.5|10537.4|10531.4|0
1606096800000|2020-11-23 02:00:00|10539.7|10533.7|10535|10529|10539.8|10533.8|10532.6|10526.6|0
1606097100000|2020-11-23 02:05:00|10535.1|10529.1|10537.5|10531.5|10538.8|10532.8|10535|10529|0
1606097400000|2020-11-23 02:10:00|10537.6|10531.6|10537.5|10531.5|10540|10534|10536.2|10530.2|0
1606097700000|2020-11-23 02:15:00|10537.6|10531.6|10536.4|10530.4|10537.6|10531.6|10535|10529|0
1606098000000|2020-11-23 02:20:00|10536|10530|10540.3|10534.3|10541.5|10535.5|10535.1|10529.1|0
1606098300000|2020-11-23 02:25:00|10540.2|10534.2|10540.1|10534.1|10542.7|10536.7|10540.1|10534.1|0
1606098600000|2020-11-23 02:30:00|10539.7|10533.7|10537.6|10531.6|10539.7|10533.7|10536.4|10530.4|0
1606098900000|2020-11-23 02:35:00|10538|10532|10537.6|10531.6|10538.8|10532.8|10537.6|10531.6|0
1606099200000|2020-11-23 02:40:00|10536.8|10530.8|10535.2|10529.2|10537.7|10531.7|10535.1|10529.1|0
1606099500000|2020-11-23 02:45:00|10535.3|10529.3|10537.6|10531.6|10537.6|10531.6|10535.2|10529.2|0
1606099800000|2020-11-23 02:50:00|10538.5|10532.5|10542.4|10536.4|10542.4|10536.4|10538.5|10532.5|0
1606100100000|2020-11-23 02:55:00|10542.5|10536.5|10542.4|10536.4|10542.5|10536.5|10540|10534|0
1606100400000|2020-11-23 03:00:00|10542|10536|10540.1|10534.1|10542|10536|10539.9|10533.9|0
1606100700000|2020-11-23 03:05:00|10541|10535|10541.6|10535.6|10542.7|10536.7|10540.2|10534.2|0
1606101000000|2020-11-23 03:10:00|10541.5|10535.5|10542.8|10536.8|10542.8|10536.8|10540.3|10534.3|0
1606101300000|2020-11-23 03:15:00|10542.7|10536.7|10540.5|10534.5|10542.8|10536.8|10540.4|10534.4|0
1606101600000|2020-11-23 03:20:00|10540.9|10534.9|10540.5|10534.5|10543|10537|10540.5|10534.5|0
1606101900000|2020-11-23 03:25:00|10540.6|10534.6|10537.9|10531.9|10542.9|10536.9|10537.9|10531.9|0
1606102200000|2020-11-23 03:30:00|10537.8|10531.8|10540.4|10534.4|10540.4|10534.4|10537.7|10531.7|0
1606102500000|2020-11-23 03:35:00|10540.3|10534.3|10542.8|10536.8|10542.8|10536.8|10540.3|10534.3|0
1606102800000|2020-11-23 03:40:00|10542|10536|10540.3|10534.3|10542.8|10536.8|10540.3|10534.3|0
1606103100000|2020-11-23 03:45:00|10540.4|10534.4|10540.3|10534.3|10541.6|10535.6|10538|10532|0
1606103400000|2020-11-23 03:50:00|10539.9|10533.9|10540.5|10534.5|10540.5|10534.5|10537.9|10531.9|0
1606103700000|2020-11-23 03:55:00|10540.4|10534.4|10540.3|10534.3|10540.4|10534.4|10540.3|10534.3|0
1606104000000|2020-11-23 04:00:00|10540.4|10534.4|10540.2|10534.2|10542.8|10536.8|10539|10533|0
1606104300000|2020-11-23 04:05:00|10540.1|10534.1|10537.9|10531.9|10540.3|10534.3|10537.8|10531.8|0
1606104600000|2020-11-23 04:10:00|10537.8|10531.8|10537.9|10531.9|10538|10532|10535.4|10529.4|0
1606104900000|2020-11-23 04:15:00|10537.8|10531.8|10537.9|10531.9|10537.9|10531.9|10536.7|10530.7|0
1606105200000|2020-11-23 04:20:00|10537.8|10531.8|10537.6|10531.6|10537.8|10531.8|10537.6|10531.6|0
1606105500000|2020-11-23 04:25:00|10536.8|10530.8|10535.2|10529.2|10536.8|10530.8|10535.2|10529.2|0
1606105800000|2020-11-23 04:30:00|10535.3|10529.3|10533.1|10527.1|10535.4|10529.4|10532.9|10526.9|0
1606106100000|2020-11-23 04:35:00|10533.2|10527.2|10533.1|10527.1|10533.2|10527.2|10533.1|10527.1|0
1606106400000|2020-11-23 04:40:00|10533.9|10527.9|10535.6|10529.6|10535.6|10529.6|10533.9|10527.9|0
1606106700000|2020-11-23 04:45:00|10536.4|10530.4|10535.5|10529.5|10538|10532|10535.5|10529.5|0
1606107000000|2020-11-23 04:50:00|10535.4|10529.4|10530.7|10524.7|10535.5|10529.5|10530.6|10524.6|0
1606107300000|2020-11-23 04:55:00|10530.6|10524.6|10532.9|10526.9|10533.1|10527.1|10530.6|10524.6|0
1606107600000|2020-11-23 05:00:00|10532.1|10526.1|10535.4|10529.4|10535.4|10529.4|10530.5|10524.5|0
1606107900000|2020-11-23 05:05:00|10535|10529|10535.4|10529.4|10535.4|10529.4|10534.2|10528.2|0
1606108200000|2020-11-23 05:10:00|10535.3|10529.3|10535.3|10529.3|10535.4|10529.4|10532.8|10526.8|0
1606108500000|2020-11-23 05:15:00|10536.1|10530.1|10537.5|10531.5|10537.7|10531.7|10535.1|10529.1|0
1606108800000|2020-11-23 05:20:00|10537.4|10531.4|10535.1|10529.1|10537.4|10531.4|10535|10529|0
1606109100000|2020-11-23 05:25:00|10535|10529|10535.1|10529.1|10535.1|10529.1|10535|10529|0
1606109400000|2020-11-23 05:30:00|10535|10529|10534.9|10528.9|10537.4|10531.4|10533.8|10527.8|0
1606109700000|2020-11-23 05:35:00|10535|10529|10538.3|10532.3|10538.4|10532.4|10534.8|10528.8|0
1606110000000|2020-11-23 05:40:00|10538.4|10532.4|10540.8|10534.8|10540.8|10534.8|10538.3|10532.3|0
1606110300000|2020-11-23 05:45:00|10540.9|10534.9|10541|10535|10541|10535|10540.9|10534.9|0
1606110600000|2020-11-23 05:50:00|10541.8|10535.8|10543.3|10537.3|10543.3|10537.3|10540.8|10534.8|0
1606110900000|2020-11-23 05:55:00|10543.2|10537.2|10548|10542|10548|10542|10543.2|10537.2|0
1606111200000|2020-11-23 06:00:00|10548.1|10542.1|10555.6|10549.6|10555.6|10549.6|10548.1|10542.1|0
1606111500000|2020-11-23 06:05:00|10555.2|10549.2|10550.3|10544.3|10555.5|10549.5|10550.2|10544.2|0
1606111800000|2020-11-23 06:10:00|10550.2|10544.2|10550.2|10544.2|10552.6|10546.6|10549.1|10543.1|0
1606112100000|2020-11-23 06:15:00|10549.8|10543.8|10550.3|10544.3|10550.3|10544.3|10549|10543|0
1606112400000|2020-11-23 06:20:00|10550.2|10544.2|10550.2|10544.2|10550.2|10544.2|10547.8|10541.8|0
1606112700000|2020-11-23 06:25:00|10550.1|10544.1|10549.9|10543.9|10550.2|10544.2|10549.9|10543.9|0
1606113000000|2020-11-23 06:30:00|10549.5|10543.5|10546.9|10540.9|10549.5|10543.5|10546.9|10540.9|0
1606113300000|2020-11-23 06:35:00|10547|10541|10547.1|10541.1|10549.4|10543.4|10546.9|10540.9|0
1606113600000|2020-11-23 06:40:00|10547|10541|10549.8|10543.8|10549.8|10543.8|10547|10541|0
1606113900000|2020-11-23 06:45:00|10549.7|10543.7|10547.3|10541.3|10549.9|10543.9|10547.3|10541.3|0
1606114200000|2020-11-23 06:50:00|10547.4|10541.4|10547.6|10541.6|10547.6|10541.6|10547.3|10541.3|0
1606114500000|2020-11-23 06:55:00|10547.7|10541.7|10549|10543|10550.2|10544.2|10547.7|10541.7|0
1606114800000|2020-11-23 07:00:00|10556.2|10554.2|10543.7|10541.7|10561.7|10559.7|10537.7|10535.7|86
1606115100000|2020-11-23 07:05:00|10544.2|10542.2|10543.7|10541.7|10546.2|10544.2|10538.7|10536.7|63
1606115400000|2020-11-23 07:10:00|10544.7|10542.7|10547.2|10545.2|10552.2|10550.2|10543.7|10541.7|76
1606115700000|2020-11-23 07:15:00|10546.7|10544.7|10541.7|10539.7|10546.7|10544.7|10540.7|10538.7|18
1606116000000|2020-11-23 07:20:00|10541.2|10539.2|10536.2|10534.2|10543.2|10541.2|10535.7|10533.7|42
1606116300000|2020-11-23 07:25:00|10535.7|10533.7|10535.2|10533.2|10536.7|10534.7|10535.2|10533.2|13
1606116600000|2020-11-23 07:30:00|10534.7|10532.7|10533.7|10531.7|10534.7|10532.7|10531.2|10529.2|4
1606116900000|2020-11-23 07:35:00|10534.2|10532.2|10534.7|10532.7|10535.2|10533.2|10532.7|10530.7|10
1606117200000|2020-11-23 07:40:00|10534.2|10532.2|10532.7|10530.7|10534.2|10532.2|10531.7|10529.7|8
1606117500000|2020-11-23 07:45:00|10534.2|10532.2|10531.2|10529.2|10534.2|10532.2|10530.2|10528.2|7
1606117800000|2020-11-23 07:50:00|10531.7|10529.7|10532.2|10530.2|10534.2|10532.2|10531.2|10529.2|22
1606118100000|2020-11-23 07:55:00|10533.2|10531.2|10530.7|10528.7|10533.7|10531.7|10526.7|10524.7|85
1606118400000|2020-11-23 08:00:00|10532.7|10530.7|10537.7|10535.7|10542.2|10540.2|10524.7|10522.7|732
1606118700000|2020-11-23 08:05:00|10539.7|10537.7|10542.7|10540.7|10544.7|10542.7|10533.2|10531.2|466
1606119000000|2020-11-23 08:10:00|10542.2|10540.2|10527.7|10525.7|10544.7|10542.7|10527.7|10525.7|210
1606119300000|2020-11-23 08:15:00|10528.2|10526.2|10542.2|10540.2|10544.7|10542.7|10526.7|10524.7|234
1606119600000|2020-11-23 08:20:00|10542.7|10540.7|10552.7|10550.7|10555.2|10553.2|10542.2|10540.2|359
1606119900000|2020-11-23 08:25:00|10553.2|10551.2|10541.2|10539.2|10553.2|10551.2|10540.2|10538.2|286
1606120200000|2020-11-23 08:30:00|10543.7|10541.7|10552.7|10550.7|10557.7|10555.7|10543.7|10541.7|769
1606120500000|2020-11-23 08:35:00|10552.2|10550.2|10549.2|10547.2|10555.2|10553.2|10545.2|10543.2|370
1606120800000|2020-11-23 08:40:00|10548.3|10546.3|10544.8|10542.8|10552.3|10550.3|10544.3|10542.3|172
1606121100000|2020-11-23 08:45:00|10544.3|10542.3|10543.3|10541.3|10545.3|10543.3|10533.3|10531.3|244
1606121400000|2020-11-23 08:50:00|10541.8|10539.8|10536.3|10534.3|10542.8|10540.8|10534.8|10532.8|198
1606121700000|2020-11-23 08:55:00|10536.8|10534.8|10542.3|10540.3|10543.3|10541.3|10529.3|10527.3|180
1606122000000|2020-11-23 09:00:00|10542.8|10540.8|10530.3|10528.3|10543.8|10541.8|10529.3|10527.3|171
1606122300000|2020-11-23 09:05:00|10529.8|10527.8|10529.8|10527.8|10533.3|10531.3|10521.8|10519.8|219
1606122600000|2020-11-23 09:10:00|10529.3|10527.3|10529.8|10527.8|10531.3|10529.3|10522.3|10520.3|130
1606122900000|2020-11-23 09:15:00|10530.3|10528.3|10524.3|10522.3|10533.8|10531.8|10523.3|10521.3|156
1606123200000|2020-11-23 09:20:00|10523.8|10521.8|10517.3|10515.3|10526.3|10524.3|10515.3|10513.3|204
1606123500000|2020-11-23 09:25:00|10517.8|10515.8|10513.3|10511.3|10517.8|10515.8|10511.8|10509.8|131
1606123800000|2020-11-23 09:30:00|10513.8|10511.8|10503.3|10501.3|10514.8|10512.8|10502.8|10500.8|223
1606124100000|2020-11-23 09:35:00|10502.3|10500.3|10499.3|10497.3|10505.3|10503.3|10495.8|10493.8|182
1606124400000|2020-11-23 09:40:00|10498.8|10496.8|10491.3|10489.3|10501.3|10499.3|10490.8|10488.8|182
1606124700000|2020-11-23 09:45:00|10490.8|10488.8|10484.3|10482.3|10493.3|10491.3|10483.3|10481.3|233
1606125000000|2020-11-23 09:50:00|10484.8|10482.8|10488.3|10486.3|10489.3|10487.3|10481.8|10479.8|233
1606125300000|2020-11-23 09:55:00|10488.8|10486.8|10493.8|10491.8|10498.3|10496.3|10488.3|10486.3|301
1606125600000|2020-11-23 10:00:00|10494.3|10492.3|10496.8|10494.8|10496.8|10494.8|10490.3|10488.3|283
1606125900000|2020-11-23 10:05:00|10496.3|10494.3|10498.8|10496.8|10501.3|10499.3|10496.3|10494.3|228
1606126200000|2020-11-23 10:10:00|10498.3|10496.3|10501.3|10499.3|10503.3|10501.3|10497.3|10495.3|229
1606126500000|2020-11-23 10:15:00|10501.8|10499.8|10509.3|10507.3|10510.3|10508.3|10500.3|10498.3|154
1606126800000|2020-11-23 10:20:00|10509.8|10507.8|10497.8|10495.8|10509.8|10507.8|10496.3|10494.3|142
1606127100000|2020-11-23 10:25:00|10498.3|10496.3|10488.3|10486.3|10499.3|10497.3|10488.3|10486.3|78
1606127400000|2020-11-23 10:30:00|10487.8|10485.8|10486.8|10484.8|10488.3|10486.3|10483.3|10481.3|156
1606127700000|2020-11-23 10:35:00|10486.3|10484.3|10499.8|10497.8|10500.3|10498.3|10485.3|10483.3|114
1606128000000|2020-11-23 10:40:00|10499.3|10497.3|10487.8|10485.8|10500.8|10498.8|10486.8|10484.8|153
1606128300000|2020-11-23 10:45:00|10488.3|10486.3|10489.3|10487.3|10494.3|10492.3|10486.8|10484.8|109
1606128600000|2020-11-23 10:50:00|10488.8|10486.8|10481.3|10479.3|10493.3|10491.3|10480.3|10478.3|129
1606128900000|2020-11-23 10:55:00|10480.8|10478.8|10477.8|10475.8|10483.3|10481.3|10474.8|10472.8|145
1606129200000|2020-11-23 11:00:00|10477.3|10475.3|10485.3|10483.3|10487.8|10485.8|10475.3|10473.3|136
1606129500000|2020-11-23 11:05:00|10484.3|10482.3|10484.8|10482.8|10486.3|10484.3|10480.3|10478.3|67
1606129800000|2020-11-23 11:10:00|10485.3|10483.3|10477.3|10475.3|10485.3|10483.3|10475.3|10473.3|120
1606130100000|2020-11-23 11:15:00|10477.8|10475.8|10471.8|10469.8|10478.3|10476.3|10468.3|10466.3|138
1606130400000|2020-11-23 11:20:00|10472.3|10470.3|10472.3|10470.3|10475.3|10473.3|10468.8|10466.8|157
1606130700000|2020-11-23 11:25:00|10472.8|10470.8|10471.3|10469.3|10473.8|10471.8|10468.3|10466.3|119
1606131000000|2020-11-23 11:30:00|10470.8|10468.8|10466.8|10464.8|10471.8|10469.8|10461.3|10459.3|159
1606131300000|2020-11-23 11:35:00|10466.3|10464.3|10468.8|10466.8|10472.3|10470.3|10465.3|10463.3|124
1606131600000|2020-11-23 11:40:00|10469.3|10467.3|10463.8|10461.8|10470.3|10468.3|10462.3|10460.3|86
1606131900000|2020-11-23 11:45:00|10464.3|10462.3|10465.3|10463.3|10469.3|10467.3|10463.3|10461.3|70
1606132200000|2020-11-23 11:50:00|10465.8|10463.8|10471.3|10469.3|10473.3|10471.3|10465.3|10463.3|270
1606132500000|2020-11-23 11:55:00|10471.8|10469.8|10470.3|10468.3|10473.3|10471.3|10468.8|10466.8|170
1606132800000|2020-11-23 12:00:00|10471.3|10469.3|10459.3|10457.3|10472.8|10470.8|10459.3|10457.3|97
1606133100000|2020-11-23 12:05:00|10459.8|10457.8|10462.3|10460.3|10462.3|10460.3|10453.3|10451.3|141
1606133400000|2020-11-23 12:10:00|10462.8|10460.8|10467.3|10465.3|10467.8|10465.8|10461.8|10459.8|126
1606133700000|2020-11-23 12:15:00|10467.8|10465.8|10466.3|10464.3|10470.3|10468.3|10465.3|10463.3|105
1606134000000|2020-11-23 12:20:00|10466.8|10464.8|10463.3|10461.3|10467.8|10465.8|10462.3|10460.3|54
1606134300000|2020-11-23 12:25:00|10463.8|10461.8|10465.8|10463.8|10466.8|10464.8|10461.3|10459.3|129
1606134600000|2020-11-23 12:30:00|10466.3|10464.3|10466.3|10464.3|10468.8|10466.8|10464.3|10462.3|62
1606134900000|2020-11-23 12:35:00|10466.8|10464.8|10466.8|10464.8|10470.3|10468.3|10463.8|10461.8|79
1606135200000|2020-11-23 12:40:00|10466|10464|10463.5|10461.5|10467|10465|10462.5|10460.5|35
1606135500000|2020-11-23 12:45:00|10464|10462|10464.5|10462.5|10470|10468|10462.5|10460.5|418
1606135800000|2020-11-23 12:50:00|10464|10462|10463.5|10461.5|10467|10465|10462.5|10460.5|88
1606136100000|2020-11-23 12:55:00|10463|10461|10463|10461|10463.5|10461.5|10459.5|10457.5|96
1606136400000|2020-11-23 13:00:00|10462.5|10460.5|10465.5|10463.5|10470.5|10468.5|10462|10460|100
1606136700000|2020-11-23 13:05:00|10465|10463|10466.5|10464.5|10466.5|10464.5|10461.5|10459.5|89
1606137000000|2020-11-23 13:10:00|10466|10464|10468.5|10466.5|10468.5|10466.5|10464.5|10462.5|46
1606137300000|2020-11-23 13:15:00|10468|10466|10461.5|10459.5|10468.5|10466.5|10460|10458|127
1606137600000|2020-11-23 13:20:00|10462|10460|10472|10470|10472|10470|10460.5|10458.5|108
1606137900000|2020-11-23 13:25:00|10472.5|10470.5|10473|10471|10474|10472|10467.5|10465.5|63
1606138200000|2020-11-23 13:30:00|10473.5|10471.5|10478|10476|10478|10476|10469.5|10467.5|147
1606138500000|2020-11-23 13:35:00|10477.5|10475.5|10478.5|10476.5|10481|10479|10477|10475|75
1606138800000|2020-11-23 13:40:00|10479|10477|10461|10459|10480|10478|10458|10456|927
1606139100000|2020-11-23 13:45:00|10461.5|10459.5|10467.5|10465.5|10468.5|10466.5|10452.5|10450.5|198
1606139400000|2020-11-23 13:50:00|10468|10466|10459|10457|10469|10467|10456.5|10454.5|133
1606139700000|2020-11-23 13:55:00|10459.5|10457.5|10466.5|10464.5|10468|10466|10457.5|10455.5|94
1606140000000|2020-11-23 14:00:00|10467|10465|10460.5|10458.5|10468.5|10466.5|10460.5|10458.5|96
1606140300000|2020-11-23 14:05:00|10460|10458|10466|10464|10466|10464|10458.5|10456.5|118
1606140600000|2020-11-23 14:10:00|10466.5|10464.5|10459.5|10457.5|10468|10466|10458.5|10456.5|94
1606140900000|2020-11-23 14:15:00|10459|10457|10468.5|10466.5|10468.5|10466.5|10458.5|10456.5|146
1606141200000|2020-11-23 14:20:00|10469|10467|10475|10473|10477|10475|10467.5|10465.5|161
1606141500000|2020-11-23 14:25:00|10474.5|10472.5|10471|10469|10476|10474|10468.5|10466.5|333
1606141800000|2020-11-23 14:30:00|10470.5|10468.5|10464|10462|10473|10471|10463.5|10461.5|222
1606142100000|2020-11-23 14:35:00|10463.5|10461.5|10464|10462|10468.5|10466.5|10460.5|10458.5|162
1606142400000|2020-11-23 14:40:00|10464.5|10462.5|10465.5|10463.5|10466.5|10464.5|10459.5|10457.5|151
1606142700000|2020-11-23 14:45:00|10467.5|10465.5|10481.5|10479.5|10482.5|10480.5|10467.5|10465.5|432
1606143000000|2020-11-23 14:50:00|10482|10480|10485.5|10483.5|10487|10485|10476.5|10474.5|305
1606143300000|2020-11-23 14:55:00|10486|10484|10481.5|10479.5|10487.5|10485.5|10478.5|10476.5|455
1606143600000|2020-11-23 15:00:00|10482|10480|10482.5|10480.5|10489|10487|10477.5|10475.5|308
1606143900000|2020-11-23 15:05:00|10483|10481|10480.5|10478.5|10483.5|10481.5|10477.5|10475.5|259
1606144200000|2020-11-23 15:10:00|10480|10478|10485.5|10483.5|10486|10484|10477.5|10475.5|218
1606144500000|2020-11-23 15:15:00|10485|10483|10491|10489|10491.5|10489.5|10485|10483|165
1606144800000|2020-11-23 15:20:00|10491.5|10489.5|10493.5|10491.5|10497|10495|10487|10485|212
1606145100000|2020-11-23 15:25:00|10493|10491|10490.5|10488.5|10494.5|10492.5|10487|10485|285
1606145400000|2020-11-23 15:30:00|10490|10488|10494|10492|10497|10495|10488|10486|157
1606145700000|2020-11-23 15:35:00|10493.5|10491.5|10497|10495|10498|10496|10493|10491|285
1606146000000|2020-11-23 15:40:00|10498|10496|10500.5|10498.5|10505.5|10503.5|10498|10496|292
1606146300000|2020-11-23 15:45:00|10501|10499|10506|10504|10508|10506|10498.5|10496.5|514
1606146600000|2020-11-23 15:50:00|10506.5|10504.5|10502|10500|10507|10505|10501|10499|181
1606146900000|2020-11-23 15:55:00|10501|10499|10503|10501|10504.5|10502.5|10499|10497|251
1606147200000|2020-11-23 16:00:00|10503.5|10501.5|10496.5|10494.5|10504|10502|10494.5|10492.5|241
1606147500000|2020-11-23 16:05:00|10496|10494|10490.5|10488.5|10497|10495|10490|10488|210
1606147800000|2020-11-23 16:10:00|10490|10488|10477.5|10475.5|10491.5|10489.5|10476.5|10474.5|442
1606148100000|2020-11-23 16:15:00|10477|10475|10484.5|10482.5|10487|10485|10475.5|10473.5|554
1606148400000|2020-11-23 16:20:00|10480.4|10478.4|10473.9|10471.9|10480.4|10478.4|10469.9|10467.9|530
1606148700000|2020-11-23 16:25:00|10473.4|10471.4|10465.9|10463.9|10474.9|10472.9|10460.4|10458.4|2214
1606149000000|2020-11-23 16:30:00|10466.4|10464.4|10447.4|10445.4|10469.4|10467.4|10444.4|10442.4|1433
1606149300000|2020-11-23 16:35:00|10446.9|10444.9|10458.9|10456.9|10461.4|10459.4|10443.4|10441.4|437
1606149600000|2020-11-23 16:40:00|10459.4|10457.4|10451.9|10449.9|10460.9|10458.9|10450.4|10448.4|108
1606149900000|2020-11-23 16:45:00|10451.4|10449.4|10456.4|10454.4|10457.9|10455.9|10449.9|10447.9|65
1606150200000|2020-11-23 16:50:00|10455.9|10453.9|10456.9|10454.9|10458.9|10456.9|10455.9|10453.9|22
1606150500000|2020-11-23 16:55:00|10455.9|10453.9|10459.9|10457.9|10462.9|10460.9|10453.9|10451.9|49
1606150800000|2020-11-23 17:00:00|10460.4|10458.4|10460.4|10458.4|10462.9|10460.9|10451.4|10449.4|73
1606151100000|2020-11-23 17:05:00|10459.9|10457.9|10455.9|10453.9|10461.4|10459.4|10453.9|10451.9|94
1606151400000|2020-11-23 17:10:00|10455.4|10453.4|10457.4|10455.4|10460.4|10458.4|10455.4|10453.4|10
1606151700000|2020-11-23 17:15:00|10456.9|10454.9|10462.9|10460.9|10463.9|10461.9|10454.9|10452.9|40
1606152000000|2020-11-23 17:20:00|10462.4|10460.4|10463.4|10461.4|10464.9|10462.9|10460.4|10458.4|25
1606152300000|2020-11-23 17:25:00|10463.9|10461.9|10459.4|10457.4|10464.4|10462.4|10457.4|10455.4|15
1606152600000|2020-11-23 17:30:00|10459.9|10457.9|10461.4|10459.4|10462.4|10460.4|10459.4|10457.4|12
1606152900000|2020-11-23 17:35:00|10460.9|10458.9|10462.4|10460.4|10464.4|10462.4|10460.4|10458.4|6
1606153200000|2020-11-23 17:40:00|10462.9|10460.9|10461.4|10459.4|10463.9|10461.9|10459.4|10457.4|37
1606153500000|2020-11-23 17:45:00|10460.9|10458.9|10462.9|10460.9|10466.4|10464.4|10460.9|10458.9|57
1606153800000|2020-11-23 17:50:00|10463.4|10461.4|10461.9|10459.9|10464.9|10462.9|10461.9|10459.9|15
1606154100000|2020-11-23 17:55:00|10462.4|10460.4|10463.4|10461.4|10463.4|10461.4|10461.4|10459.4|19
1606154400000|2020-11-23 18:00:00|10462.9|10460.9|10461.9|10459.9|10462.9|10460.9|10460.9|10458.9|4
1606154700000|2020-11-23 18:05:00|10462.4|10460.4|10462.9|10460.9|10464.9|10462.9|10461.9|10459.9|7
1606155000000|2020-11-23 18:10:00|10463.4|10461.4|10464.9|10462.9|10464.9|10462.9|10462.9|10460.9|4
1606155300000|2020-11-23 18:15:00|10465.4|10463.4|10461.4|10459.4|10465.4|10463.4|10460.9|10458.9|8
1606155600000|2020-11-23 18:20:00|10460.9|10458.9|10458.9|10456.9|10461.4|10459.4|10458.9|10456.9|6
1606155900000|2020-11-23 18:25:00|10459.4|10457.4|10459.4|10457.4|10462.9|10460.9|10458.9|10456.9|26
1606156200000|2020-11-23 18:30:00|10459.9|10457.9|10460.4|10458.4|10461.4|10459.4|10457.4|10455.4|6
1606156500000|2020-11-23 18:35:00|10460.9|10458.9|10461.4|10459.4|10461.9|10459.9|10460.4|10458.4|9
1606156800000|2020-11-23 18:40:00|10460.9|10458.9|10454.9|10452.9|10461.4|10459.4|10453.4|10451.4|18
1606157100000|2020-11-23 18:45:00|10455.4|10453.4|10459.9|10457.9|10463.9|10461.9|10455.4|10453.4|12
1606157400000|2020-11-23 18:50:00|10459.4|10457.4|10460.4|10458.4|10460.9|10458.9|10457.9|10455.9|4
1606157700000|2020-11-23 18:55:00|10459.9|10457.9|10461.9|10459.9|10464.4|10462.4|10458.9|10456.9|6
1606158000000|2020-11-23 19:00:00|10460.9|10458.9|10460.9|10458.9|10462.9|10460.9|10458.9|10456.9|21
1606158300000|2020-11-23 19:05:00|10460.4|10458.4|10458.9|10456.9|10462.4|10460.4|10458.9|10456.9|11
1606158600000|2020-11-23 19:10:00|10459.4|10457.4|10455.4|10453.4|10459.9|10457.9|10452.9|10450.9|32
1606158900000|2020-11-23 19:15:00|10454.9|10452.9|10452.4|10450.4|10456.4|10454.4|10449.9|10447.9|40
1606159200000|2020-11-23 19:20:00|10452.9|10450.9|10455.4|10453.4|10455.9|10453.9|10452.4|10450.4|5
1606159500000|2020-11-23 19:25:00|10454.9|10452.9|10453.4|10451.4|10455.4|10453.4|10452.9|10450.9|14
1606159800000|2020-11-23 19:30:00|10453.9|10451.9|10458.4|10456.4|10458.4|10456.4|10452.9|10450.9|4
1606160100000|2020-11-23 19:35:00|10457.9|10455.9|10455.4|10453.4|10458.4|10456.4|10453.9|10451.9|13
1606160400000|2020-11-23 19:40:00|10454.9|10452.9|10455.4|10453.4|10455.9|10453.9|10453.4|10451.4|13
1606160700000|2020-11-23 19:45:00|10454.9|10452.9|10457.4|10455.4|10458.9|10456.9|10454.9|10452.9|16
1606161000000|2020-11-23 19:50:00|10456.9|10454.9|10467.4|10465.4|10469.4|10467.4|10454.4|10452.4|39
1606161300000|2020-11-23 19:55:00|10467.9|10465.9|10475.4|10473.4|10475.4|10473.4|10467.9|10465.9|54
1606161600000|2020-11-23 20:00:00|10474.9|10472.9|10480.9|10478.9|10481.4|10479.4|10473.9|10471.9|54
1606161900000|2020-11-23 20:05:00|10480.4|10478.4|10483.4|10481.4|10483.9|10481.9|10477.9|10475.9|49
1606162200000|2020-11-23 20:10:00|10482.9|10480.9|10480.4|10478.4|10483.4|10481.4|10476.9|10474.9|27
1606162500000|2020-11-23 20:15:00|10480.9|10478.9|10475.4|10473.4|10481.9|10479.9|10474.9|10472.9|21
1606162800000|2020-11-23 20:20:00|10474.9|10472.9|10473.9|10471.9|10474.9|10472.9|10470.9|10468.9|3
1606163100000|2020-11-23 20:25:00|10474.4|10472.4|10471.9|10469.9|10474.4|10472.4|10471.4|10469.4|7
1606163400000|2020-11-23 20:30:00|10471.4|10469.4|10465.4|10463.4|10471.9|10469.9|10464.4|10462.4|25
1606163700000|2020-11-23 20:35:00|10464.9|10462.9|10460.4|10458.4|10464.9|10462.9|10459.4|10457.4|16
1606164000000|2020-11-23 20:40:00|10459.9|10457.9|10465.4|10463.4|10465.4|10463.4|10459.9|10457.9|11
1606164300000|2020-11-23 20:45:00|10465.9|10463.9|10465.4|10463.4|10472.4|10470.4|10461.4|10459.4|26
1606164600000|2020-11-23 20:50:00|10465.9|10463.9|10460.4|10458.4|10471.9|10469.9|10460.4|10458.4|10
1606164900000|2020-11-23 20:55:00|10458.9|10456.9|10464.2|10458.2|10465.4|10461.4|10448.9|10446.9|84
1606165200000|2020-11-23 21:00:00|10464.4|10458.4|10456.1|10450.1|10464.7|10458.7|10453.7|10447.7|0
1606165500000|2020-11-23 21:05:00|10456.2|10450.2|10456.6|10450.6|10460.1|10454.1|10455.5|10449.5|0
1606165800000|2020-11-23 21:10:00|10456.5|10450.5|10460|10454|10460.9|10454.9|10456.1|10450.1|0
1606166100000|2020-11-23 21:15:00|10460.1|10454.1|10459.5|10453.5|10460.6|10454.6|10458.8|10452.8|0
1606166400000|2020-11-23 21:20:00|10459.2|10453.2|10459.4|10453.4|10460.1|10454.1|10459|10453|0
1606166700000|2020-11-23 21:25:00|10459.7|10453.7|10459|10453|10459.7|10453.7|10458.8|10452.8|0
1606167000000|2020-11-23 21:30:00|10458.9|10452.9|10459.6|10453.6|10459.6|10453.6|10455|10449|0
1606167300000|2020-11-23 21:35:00|10459.7|10453.7|10458.5|10452.5|10460.1|10454.1|10458.5|10452.5|0
1606167600000|2020-11-23 21:40:00|10458.6|10452.6|10461.3|10455.3|10462.7|10456.7|10457.9|10451.9|0
1606167900000|2020-11-23 21:45:00|10461.4|10455.4|10461.3|10455.3|10462.1|10456.1|10460.8|10454.8|0
1606168200000|2020-11-23 21:50:00|10460.8|10454.8|10459.7|10453.7|10461.3|10455.3|10457.9|10451.9|0
1606168500000|2020-11-23 21:55:00|10459.6|10453.6|10461.1|10455.1|10462.1|10456.1|10458.4|10452.4|0
1606168800000|2020-11-23 22:00:00|10460.2|10454.2|10460.7|10454.7|10460.9|10454.9|10460|10454|0
1606169400000|2020-11-23 22:10:00|10460.4|10454.4|10461.6|10455.6|10461.6|10455.6|10460.4|10454.4|0
1606169700000|2020-11-23 22:15:00|10461.3|10455.3|10462.5|10456.5|10462.5|10456.5|10461.3|10455.3|0
1606170000000|2020-11-23 22:20:00|10462.2|10456.2|10462.5|10456.5|10462.5|10456.5|10461.8|10455.8|0
1606170300000|2020-11-23 22:25:00|10462.7|10456.7|10462.5|10456.5|10462.7|10456.7|10462.5|10456.5|0
1606170600000|2020-11-23 22:30:00|10462.7|10456.7|10462.7|10456.7|10462.7|10456.7|10462.7|10456.7|0
1606170900000|2020-11-23 22:35:00|10462.5|10456.5|10462.5|10456.5|10462.5|10456.5|10462.5|10456.5|0
1606171200000|2020-11-23 22:40:00|10462.2|10456.2|10462.2|10456.2|10462.2|10456.2|10462|10456|0
1606171500000|2020-11-23 22:45:00|10462.4|10456.4|10462.5|10456.5|10462.5|10456.5|10462.2|10456.2|0
1606171800000|2020-11-23 22:50:00|10462.7|10456.7|10462.5|10456.5|10462.7|10456.7|10462.2|10456.2|0
1606172100000|2020-11-23 22:55:00|10462.7|10456.7|10464.1|10458.1|10465.2|10459.2|10462.7|10456.7|0
1606172400000|2020-11-23 23:00:00|10464.5|10458.5|10462.9|10456.9|10465.6|10459.6|10459.7|10453.7|0
1606172700000|2020-11-23 23:05:00|10462.7|10456.7|10478.7|10472.7|10478.7|10472.7|10462.1|10456.1|0
1606173000000|2020-11-23 23:10:00|10478.6|10472.6|10478|10472|10480.6|10474.6|10474.5|10468.5|0
1606173300000|2020-11-23 23:15:00|10477.9|10471.9|10490.3|10484.3|10496.7|10490.7|10474.5|10468.5|0
1606173600000|2020-11-23 23:20:00|10490.4|10484.4|10502|10496|10510.1|10504.1|10490.3|10484.3|0
1606173900000|2020-11-23 23:25:00|10502.1|10496.1|10505.5|10499.5|10508.4|10502.4|10499.6|10493.6|0
1606174200000|2020-11-23 23:30:00|10505.6|10499.6|10497.6|10491.6|10506.6|10500.6|10496.8|10490.8|0
1606174500000|2020-11-23 23:35:00|10497.7|10491.7|10501.9|10495.9|10504.3|10498.3|10496.3|10490.3|0
1606174800000|2020-11-23 23:40:00|10501.8|10495.8|10506.7|10500.7|10506.7|10500.7|10498.5|10492.5|0
1606175100000|2020-11-23 23:45:00|10506.5|10500.5|10489.1|10483.1|10506.5|10500.5|10486.9|10480.9|0
1606175400000|2020-11-23 23:50:00|10489.2|10483.2|10493.4|10487.4|10496.6|10490.6|10486.2|10480.2|0
1606175700000|2020-11-23 23:55:00|10493.9|10487.9|10494.9|10488.9|10495.5|10489.5|10493.4|10487.4|0
1606176000000|2020-11-24 00:00:00|10494.7|10488.7|10489.8|10483.8|10495|10489|10488.6|10482.6|0
1606176300000|2020-11-24 00:05:00|10489.2|10483.2|10493.4|10487.4|10493.9|10487.9|10487.5|10481.5|0
1606176600000|2020-11-24 00:10:00|10493.5|10487.5|10495.1|10489.1|10496.2|10490.2|10492.9|10486.9|0
1606176900000|2020-11-24 00:15:00|10494.6|10488.6|10485.9|10479.9|10498.9|10492.9|10484.4|10478.4|0
1606177200000|2020-11-24 00:20:00|10486.3|10480.3|10494.3|10488.3|10496.6|10490.6|10485.8|10479.8|0
1606177500000|2020-11-24 00:25:00|10493.1|10487.1|10499.6|10493.6|10501.9|10495.9|10493.1|10487.1|0
1606177800000|2020-11-24 00:30:00|10499.5|10493.5|10495|10489|10499.5|10493.5|10490|10484|0
1606178100000|2020-11-24 00:35:00|10494.9|10488.9|10497.2|10491.2|10497.3|10491.3|10492.6|10486.6|0
1606178400000|2020-11-24 00:40:00|10497.1|10491.1|10492.3|10486.3|10497.2|10491.2|10492.2|10486.2|0
1606178700000|2020-11-24 00:45:00|10492.2|10486.2|10495.8|10489.8|10497|10491|10492.2|10486.2|0
1606179000000|2020-11-24 00:50:00|10496.2|10490.2|10495.7|10489.7|10499.4|10493.4|10493.3|10487.3|0
1606179300000|2020-11-24 00:55:00|10495.3|10489.3|10494.3|10488.3|10496.9|10490.9|10494.3|10488.3|0
1606179600000|2020-11-24 01:00:00|10494.4|10488.4|10506.5|10500.5|10506.5|10500.5|10494.4|10488.4|0
1606179900000|2020-11-24 01:05:00|10506.6|10500.6|10509|10503|10511.4|10505.4|10506.3|10500.3|0
1606180200000|2020-11-24 01:10:00|10509.1|10503.1|10506.1|10500.1|10511.4|10505.4|10503.8|10497.8|0
1606180500000|2020-11-24 01:15:00|10505.3|10499.3|10501|10495|10505.3|10499.3|10496.2|10490.2|0
1606180800000|2020-11-24 01:20:00|10501.4|10495.4|10501.3|10495.3|10506.1|10500.1|10498.9|10492.9|0
1606181100000|2020-11-24 01:25:00|10501.4|10495.4|10501.3|10495.3|10503.6|10497.6|10498.9|10492.9|0
1606181400000|2020-11-24 01:30:00|10501.4|10495.4|10496.4|10490.4|10503.8|10497.8|10496.3|10490.3|0
1606181700000|2020-11-24 01:35:00|10496.5|10490.5|10496.6|10490.6|10499|10493|10495.3|10489.3|0
1606182000000|2020-11-24 01:40:00|10496.7|10490.7|10496.7|10490.7|10499|10493|10494.2|10488.2|0
1606182300000|2020-11-24 01:45:00|10495.9|10489.9|10494.3|10488.3|10499.1|10493.1|10494.3|10488.3|0
1606182600000|2020-11-24 01:50:00|10494.7|10488.7|10494.6|10488.6|10497|10491|10492.1|10486.1|0
1606182900000|2020-11-24 01:55:00|10494.5|10488.5|10494.6|10488.6|10494.6|10488.6|10492.1|10486.1|0
1606183200000|2020-11-24 02:00:00|10494.7|10488.7|10499.5|10493.5|10502|10496|10494.7|10488.7|0
1606183500000|2020-11-24 02:05:00|10499.4|10493.4|10499.6|10493.6|10502.1|10496.1|10497.1|10491.1|0
1606183800000|2020-11-24 02:10:00|10499.7|10493.7|10499.7|10493.7|10502|10496|10499.5|10493.5|0
1606184100000|2020-11-24 02:15:00|10499.8|10493.8|10497.3|10491.3|10502.1|10496.1|10497.2|10491.2|0
1606184400000|2020-11-24 02:20:00|10497.2|10491.2|10502.1|10496.1|10502.2|10496.2|10497.1|10491.1|0
1606184700000|2020-11-24 02:25:00|10502.2|10496.2|10499.7|10493.7|10502.3|10496.3|10499.7|10493.7|0
1606185000000|2020-11-24 02:30:00|10499.8|10493.8|10502.3|10496.3|10504.7|10498.7|10499.7|10493.7|0
1606185300000|2020-11-24 02:35:00|10502.4|10496.4|10500|10494|10503.5|10497.5|10500|10494|0
1606185600000|2020-11-24 02:40:00|10500.4|10494.4|10507.5|10501.5|10510|10504|10500.4|10494.4|0
1606185900000|2020-11-24 02:45:00|10507.7|10501.7|10507.5|10501.5|10510.1|10504.1|10507.4|10501.4|0
1606186200000|2020-11-24 02:50:00|10507.9|10501.9|10509.9|10503.9|10509.9|10503.9|10507.3|10501.3|0
1606186500000|2020-11-24 02:55:00|10509.8|10503.8|10509.7|10503.7|10512.2|10506.2|10507.4|10501.4|0
1606186800000|2020-11-24 03:00:00|10509.8|10503.8|10507.5|10501.5|10509.8|10503.8|10507.4|10501.4|0
1606187100000|2020-11-24 03:05:00|10507.4|10501.4|10505|10499|10507.4|10501.4|10505|10499|0
1606187400000|2020-11-24 03:10:00|10505.1|10499.1|10505.1|10499.1|10505.1|10499.1|10505|10499|0
1606187700000|2020-11-24 03:15:00|10505|10499|10505.1|10499.1|10505.2|10499.2|10503.9|10497.9|0
1606188000000|2020-11-24 03:20:00|10505.2|10499.2|10505.1|10499.1|10505.2|10499.2|10502.6|10496.6|0
1606188300000|2020-11-24 03:25:00|10505|10499|10505|10499|10505.1|10499.1|10502.6|10496.6|0
1606188600000|2020-11-24 03:30:00|10505.5|10499.5|10510|10504|10512.4|10506.4|10505|10499|0
1606188900000|2020-11-24 03:35:00|10509.9|10503.9|10512.7|10506.7|10515.1|10509.1|10509.9|10503.9|0
1606189200000|2020-11-24 03:40:00|10513.8|10507.8|10512.7|10506.7|10517.4|10511.4|10512.7|10506.7|0
1606189500000|2020-11-24 03:45:00|10513.5|10507.5|10512.7|10506.7|10515|10509|10510.3|10504.3|0
1606189800000|2020-11-24 03:50:00|10512.8|10506.8|10515.2|10509.2|10515.3|10509.3|10512.8|10506.8|0
1606190100000|2020-11-24 03:55:00|10515.3|10509.3|10515|10509|10517.4|10511.4|10514.7|10508.7|0
1606190400000|2020-11-24 04:00:00|10515.4|10509.4|10514.8|10508.8|10517.4|10511.4|10514.6|10508.6|0
1606190700000|2020-11-24 04:05:00|10514.7|10508.7|10514.7|10508.7|10517.1|10511.1|10514.6|10508.6|0
1606191000000|2020-11-24 04:10:00|10514.6|10508.6|10514.8|10508.8|10514.8|10508.8|10513.5|10507.5|0
1606191300000|2020-11-24 04:15:00|10514.7|10508.7|10517|10511|10519.7|10513.7|10514.6|10508.6|0
1606191600000|2020-11-24 04:20:00|10516.9|10510.9|10514.5|10508.5|10517.1|10511.1|10514.5|10508.5|0
1606191900000|2020-11-24 04:25:00|10514.6|10508.6|10514.5|10508.5|10516.9|10510.9|10514.4|10508.4|0
1606192200000|2020-11-24 04:30:00|10514.6|10508.6|10514.5|10508.5|10516.9|10510.9|10512.1|10506.1|0
1606192500000|2020-11-24 04:35:00|10514.6|10508.6|10517.2|10511.2|10517.2|10511.2|10512.1|10506.1|0
1606192800000|2020-11-24 04:40:00|10517.1|10511.1|10514.9|10508.9|10517.1|10511.1|10513.5|10507.5|0
1606193100000|2020-11-24 04:45:00|10514.8|10508.8|10512.4|10506.4|10514.8|10508.8|10512.4|10506.4|0
1606193400000|2020-11-24 04:50:00|10512.8|10506.8|10512.4|10506.4|10513.5|10507.5|10510|10504|0
1606193700000|2020-11-24 04:55:00|10512|10506|10515|10509|10515.1|10509.1|10510|10504|0
1606194000000|2020-11-24 05:00:00|10515.1|10509.1|10514.9|10508.9|10517.5|10511.5|10513.7|10507.7|0
1606194300000|2020-11-24 05:05:00|10515.1|10509.1|10512.6|10506.6|10515.1|10509.1|10510|10504|0
1606194600000|2020-11-24 05:10:00|10512.2|10506.2|10513.1|10507.1|10513.1|10507.1|10511.4|10505.4|0
1606194900000|2020-11-24 05:15:00|10510.8|10504.8|10509.1|10503.1|10513.1|10507.1|10508.2|10502.2|0
1606195200000|2020-11-24 05:20:00|10510.6|10504.6|10508.3|10502.3|10510.8|10504.8|10508.3|10502.3|0
1606195500000|2020-11-24 05:25:00|10508.2|10502.2|10508.4|10502.4|10508.4|10502.4|10505.9|10499.9|0
1606195800000|2020-11-24 05:30:00|10508.3|10502.3|10505.7|10499.7|10510.7|10504.7|10505.7|10499.7|0
1606196100000|2020-11-24 05:35:00|10505.6|10499.6|10501.1|10495.1|10505.6|10499.6|10498.4|10492.4|0
1606196400000|2020-11-24 05:40:00|10500.7|10494.7|10501.3|10495.3|10501.3|10495.3|10498.7|10492.7|0
1606196700000|2020-11-24 05:45:00|10502.1|10496.1|10503.8|10497.8|10503.9|10497.9|10502.1|10496.1|0
1606197000000|2020-11-24 05:50:00|10503.7|10497.7|10506.4|10500.4|10506.5|10500.5|10503.7|10497.7|0
1606197300000|2020-11-24 05:55:00|10506.5|10500.5|10501.6|10495.6|10506.5|10500.5|10501.6|10495.6|0
1606197600000|2020-11-24 06:00:00|10502|10496|10508.7|10502.7|10508.8|10502.8|10499.2|10493.2|0
1606197900000|2020-11-24 06:05:00|10508.3|10502.3|10507.4|10501.4|10508.8|10502.8|10503.7|10497.7|0
1606198200000|2020-11-24 06:10:00|10507|10501|10507.4|10501.4|10508.7|10502.7|10506.1|10500.1|0
1606198500000|2020-11-24 06:15:00|10507.8|10501.8|10503.7|10497.7|10508.6|10502.6|10503.7|10497.7|0
1606198800000|2020-11-24 06:20:00|10503.8|10497.8|10506|10500|10506.2|10500.2|10503.6|10497.6|0
1606199100000|2020-11-24 06:25:00|10506.1|10500.1|10503.6|10497.6|10506.1|10500.1|10503.5|10497.5|0
1606199400000|2020-11-24 06:30:00|10503.5|10497.5|10501.5|10495.5|10503.9|10497.9|10501.3|10495.3|0
1606199700000|2020-11-24 06:35:00|10501.9|10495.9|10506.3|10500.3|10506.3|10500.3|10501.5|10495.5|0
1606200000000|2020-11-24 06:40:00|10506.7|10500.7|10506.3|10500.3|10508.7|10502.7|10506.3|10500.3|0
1606200300000|2020-11-24 06:45:00|10505.9|10499.9|10503.9|10497.9|10506.3|10500.3|10503.8|10497.8|0
1606200600000|2020-11-24 06:50:00|10504|10498|10504|10498|10504|10498|10503.8|10497.8|0
1606200900000|2020-11-24 06:55:00|10504.1|10498.1|10506.3|10500.3|10506.5|10500.5|10504|10498|0
1606201200000|2020-11-24 07:00:00|10506.9|10504.9|10510.9|10508.9|10512.9|10510.9|10496.9|10494.9|163
1606201500000|2020-11-24 07:05:00|10509.4|10507.4|10506.4|10504.4|10511.9|10509.9|10504.9|10502.9|113
1606201800000|2020-11-24 07:10:00|10506.9|10504.9|10507.4|10505.4|10510.9|10508.9|10505.4|10503.4|39
1606202100000|2020-11-24 07:15:00|10506.9|10504.9|10500.9|10498.9|10506.9|10504.9|10500.9|10498.9|15
1606202400000|2020-11-24 07:20:00|10501.4|10499.4|10495.4|10493.4|10501.4|10499.4|10495.4|10493.4|20
1606202700000|2020-11-24 07:25:00|10494.9|10492.9|10500.4|10498.4|10502.9|10500.9|10494.4|10492.4|26
1606203000000|2020-11-24 07:30:00|10500.9|10498.9|10498.4|10496.4|10501.9|10499.9|10498.4|10496.4|13
1606203300000|2020-11-24 07:35:00|10498.9|10496.9|10500.9|10498.9|10502.9|10500.9|10497.4|10495.4|12
1606203600000|2020-11-24 07:40:00|10500.4|10498.4|10503.4|10501.4|10504.9|10502.9|10500.4|10498.4|64
1606203900000|2020-11-24 07:45:00|10503.9|10501.9|10500.4|10498.4|10503.9|10501.9|10498.4|10496.4|12
1606204200000|2020-11-24 07:50:00|10499.9|10497.9|10501.9|10499.9|10502.4|10500.4|10498.4|10496.4|9
1606204500000|2020-11-24 07:55:00|10501.4|10499.4|10516.4|10514.4|10516.9|10514.9|10499.4|10497.4|192
1606204800000|2020-11-24 08:00:00|10518.9|10516.9|10512.4|10510.4|10533.4|10531.4|10507.4|10505.4|1104
1606205100000|2020-11-24 08:05:00|10512.9|10510.9|10505.4|10503.4|10520.4|10518.4|10504.4|10502.4|485
1606205400000|2020-11-24 08:10:00|10504.9|10502.9|10509.4|10507.4|10509.9|10507.9|10499.9|10497.9|288
1606205700000|2020-11-24 08:15:00|10509.9|10507.9|10504.4|10502.4|10512.9|10510.9|10498.4|10496.4|498
1606206000000|2020-11-24 08:20:00|10504.9|10502.9|10517.9|10515.9|10517.9|10515.9|10502.9|10500.9|302
1606206300000|2020-11-24 08:25:00|10517.4|10515.4|10520.4|10518.4|10520.9|10518.9|10512.4|10510.4|248
1606206600000|2020-11-24 08:30:00|10520.9|10518.9|10510.4|10508.4|10520.9|10518.9|10498.9|10496.9|415
1606206900000|2020-11-24 08:35:00|10510.9|10508.9|10496.4|10494.4|10510.9|10508.9|10491.4|10489.4|319
1606207200000|2020-11-24 08:40:00|10495.9|10493.9|10500.4|10498.4|10501.9|10499.9|10489.9|10487.9|218
1606207500000|2020-11-24 08:45:00|10500.9|10498.9|10497.9|10495.9|10507.9|10505.9|10496.9|10494.9|146
1606207800000|2020-11-24 08:50:00|10497.4|10495.4|10491.4|10489.4|10499.4|10497.4|10488.9|10486.9|202
1606208100000|2020-11-24 08:55:00|10491.9|10489.9|10484.4|10482.4|10496.9|10494.9|10483.9|10481.9|282
1606208400000|2020-11-24 09:00:00|10483.9|10481.9|10477.9|10475.9|10486.4|10484.4|10475.4|10473.4|206
1606208700000|2020-11-24 09:05:00|10478.4|10476.4|10473.4|10471.4|10481.9|10479.9|10469.9|10467.9|409
1606209000000|2020-11-24 09:10:00|10472.9|10470.9|10475.9|10473.9|10477.4|10475.4|10471.4|10469.4|219
1606209300000|2020-11-24 09:15:00|10475.4|10473.4|10473.9|10471.9|10478.4|10476.4|10472.9|10470.9|328
1606209600000|2020-11-24 09:20:00|10473.4|10471.4|10465.9|10463.9|10475.9|10473.9|10464.4|10462.4|803
1606209900000|2020-11-24 09:25:00|10465.4|10463.4|10462.9|10460.9|10465.9|10463.9|10457.9|10455.9|223
1606210200000|2020-11-24 09:30:00|10463.4|10461.4|10463.9|10461.9|10467.4|10465.4|10461.9|10459.9|192
1606210500000|2020-11-24 09:35:00|10464.4|10462.4|10458.4|10456.4|10464.9|10462.9|10455.9|10453.9|739
1606210800000|2020-11-24 09:40:00|10458.9|10456.9|10455.9|10453.9|10460.9|10458.9|10454.9|10452.9|255
1606211100000|2020-11-24 09:45:00|10456.4|10454.4|10450.9|10448.9|10457.9|10455.9|10448.9|10446.9|224
1606211400000|2020-11-24 09:50:00|10451.4|10449.4|10459.9|10457.9|10459.9|10457.9|10450.9|10448.9|243
1606211700000|2020-11-24 09:55:00|10460.9|10458.9|10462.9|10460.9|10464.4|10462.4|10459.4|10457.4|1177
1606212000000|2020-11-24 10:00:00|10463.4|10461.4|10463.4|10461.4|10465.9|10463.9|10458.9|10456.9|292
1606212300000|2020-11-24 10:05:00|10463.9|10461.9|10469.4|10467.4|10471.4|10469.4|10462.9|10460.9|416
1606212600000|2020-11-24 10:10:00|10469.9|10467.9|10471.4|10469.4|10474.9|10472.9|10464.9|10462.9|234
1606212900000|2020-11-24 10:15:00|10470.9|10468.9|10462.9|10460.9|10471.4|10469.4|10460.9|10458.9|192
1606213200000|2020-11-24 10:20:00|10462.4|10460.4|10456.4|10454.4|10467.4|10465.4|10455.9|10453.9|251
1606213500000|2020-11-24 10:25:00|10456.9|10454.9|10457.9|10455.9|10464.9|10462.9|10455.9|10453.9|279
1606213800000|2020-11-24 10:30:00|10457.4|10455.4|10457.9|10455.9|10463.4|10461.4|10455.9|10453.9|111
1606214100000|2020-11-24 10:35:00|10457.4|10455.4|10461.4|10459.4|10461.9|10459.9|10455.9|10453.9|281
1606214400000|2020-11-24 10:40:00|10460.9|10458.9|10451.4|10449.4|10462.4|10460.4|10449.9|10447.9|371
1606214700000|2020-11-24 10:45:00|10451.9|10449.9|10455.4|10453.4|10455.9|10453.9|10448.9|10446.9|185
1606215000000|2020-11-24 10:50:00|10454.9|10452.9|10460.9|10458.9|10460.9|10458.9|10452.4|10450.4|157
1606215300000|2020-11-24 10:55:00|10461.4|10459.4|10458.9|10456.9|10464.9|10462.9|10458.9|10456.9|99
1606215600000|2020-11-24 11:00:00|10457.9|10455.9|10459.9|10457.9|10459.9|10457.9|10452.4|10450.4|154
1606215900000|2020-11-24 11:05:00|10460.9|10458.9|10471.9|10469.9|10472.4|10470.4|10460.9|10458.9|187
1606216200000|2020-11-24 11:10:00|10472.4|10470.4|10468.9|10466.9|10472.4|10470.4|10466.4|10464.4|104
1606216500000|2020-11-24 11:15:00|10468.4|10466.4|10464.4|10462.4|10469.4|10467.4|10462.4|10460.4|92
1606216800000|2020-11-24 11:20:00|10463.9|10461.9|10461.4|10459.4|10463.9|10461.9|10454.9|10452.9|117
1606217100000|2020-11-24 11:25:00|10460.9|10458.9|10458.9|10456.9|10463.4|10461.4|10456.9|10454.9|94
1606217400000|2020-11-24 11:30:00|10459.4|10457.4|10463.9|10461.9|10471.4|10469.4|10457.9|10455.9|339
1606217700000|2020-11-24 11:35:00|10464.4|10462.4|10461.9|10459.9|10464.9|10462.9|10457.9|10455.9|112
1606218000000|2020-11-24 11:40:00|10461.4|10459.4|10453.9|10451.9|10463.9|10461.9|10451.4|10449.4|190
1606218300000|2020-11-24 11:45:00|10453.4|10451.4|10447.4|10445.4|10455.4|10453.4|10446.4|10444.4|77
1606218600000|2020-11-24 11:50:00|10446.9|10444.9|10452.4|10450.4|10454.4|10452.4|10446.9|10444.9|99
1606218900000|2020-11-24 11:55:00|10451.9|10449.9|10452.9|10450.9|10455.9|10453.9|10449.4|10447.4|102
1606219200000|2020-11-24 12:00:00|10453.4|10451.4|10451.4|10449.4|10456.4|10454.4|10449.9|10447.9|131
1606219500000|2020-11-24 12:05:00|10450.9|10448.9|10445.9|10443.9|10452.9|10450.9|10445.9|10443.9|55
1606219800000|2020-11-24 12:10:00|10447.4|10445.4|10448.4|10446.4|10449.4|10447.4|10443.9|10441.9|91
1606220100000|2020-11-24 12:15:00|10448.9|10446.9|10449.9|10447.9|10450.9|10448.9|10443.9|10441.9|191
1606220400000|2020-11-24 12:20:00|10449.4|10447.4|10443.9|10441.9|10451.9|10449.9|10442.9|10440.9|95
1606220700000|2020-11-24 12:25:00|10443.4|10441.4|10440.9|10438.9|10443.9|10441.9|10436.9|10434.9|430
1606221000000|2020-11-24 12:30:00|10440.4|10438.4|10444.9|10442.9|10445.9|10443.9|10439.4|10437.4|158
1606221300000|2020-11-24 12:35:00|10445.9|10443.9|10439.9|10437.9|10445.9|10443.9|10436.9|10434.9|106
1606221600000|2020-11-24 12:40:00|10438.6|10436.6|10443.1|10441.1|10444.6|10442.6|10437.6|10435.6|143
1606221900000|2020-11-24 12:45:00|10442.6|10440.6|10445.1|10443.1|10445.1|10443.1|10440.1|10438.1|88
1606222200000|2020-11-24 12:50:00|10444.6|10442.6|10446.1|10444.1|10447.6|10445.6|10441.1|10439.1|116
1606222500000|2020-11-24 12:55:00|10446.6|10444.6|10448.1|10446.1|10448.6|10446.6|10444.6|10442.6|92
1606222800000|2020-11-24 13:00:00|10447.6|10445.6|10455.1|10453.1|10457.6|10455.6|10445.6|10443.6|289
1606223100000|2020-11-24 13:05:00|10454.6|10452.6|10446.6|10444.6|10455.1|10453.1|10445.1|10443.1|146
1606223400000|2020-11-24 13:10:00|10447.6|10445.6|10440.6|10438.6|10448.6|10446.6|10438.6|10436.6|142
1606223700000|2020-11-24 13:15:00|10440.1|10438.1|10444.1|10442.1|10445.6|10443.6|10438.6|10436.6|140
1606224000000|2020-11-24 13:20:00|10444.6|10442.6|10443.6|10441.6|10446.1|10444.1|10440.6|10438.6|121
1606224300000|2020-11-24 13:25:00|10443.1|10441.1|10444.6|10442.6|10444.6|10442.6|10440.6|10438.6|49
1606224600000|2020-11-24 13:30:00|10444.1|10442.1|10446.1|10444.1|10447.6|10445.6|10441.6|10439.6|113
1606224900000|2020-11-24 13:35:00|10445.6|10443.6|10442.6|10440.6|10448.6|10446.6|10441.6|10439.6|86
1606225200000|2020-11-24 13:40:00|10443.1|10441.1|10449.1|10447.1|10449.6|10447.6|10441.6|10439.6|188
1606225500000|2020-11-24 13:45:00|10449.6|10447.6|10450.6|10448.6|10454.1|10452.1|10448.6|10446.6|73
1606225800000|2020-11-24 13:50:00|10451.1|10449.1|10445.1|10443.1|10451.6|10449.6|10444.6|10442.6|248
1606226100000|2020-11-24 13:55:00|10445.6|10443.6|10451.1|10449.1|10455.6|10453.6|10444.1|10442.1|113
1606226400000|2020-11-24 14:00:00|10451.6|10449.6|10451.6|10449.6|10455.1|10453.1|10448.6|10446.6|139
1606226700000|2020-11-24 14:05:00|10452.1|10450.1|10450.6|10448.6|10454.1|10452.1|10449.1|10447.1|120
1606227000000|2020-11-24 14:10:00|10451.1|10449.1|10455.6|10453.6|10456.6|10454.6|10450.6|10448.6|126
1606227300000|2020-11-24 14:15:00|10455.1|10453.1|10450.6|10448.6|10455.1|10453.1|10446.1|10444.1|162
1606227600000|2020-11-24 14:20:00|10451.1|10449.1|10459.6|10457.6|10459.6|10457.6|10450.6|10448.6|146
1606227900000|2020-11-24 14:25:00|10459.1|10457.1|10458.1|10456.1|10460.6|10458.6|10452.6|10450.6|239
1606228200000|2020-11-24 14:30:00|10458.6|10456.6|10473.6|10471.6|10473.6|10471.6|10458.6|10456.6|484
1606228500000|2020-11-24 14:35:00|10473.1|10471.1|10469.6|10467.6|10475.1|10473.1|10464.1|10462.1|408
1606228800000|2020-11-24 14:40:00|10470.1|10468.1|10476.1|10474.1|10480.1|10478.1|10470.1|10468.1|350
1606229100000|2020-11-24 14:45:00|10475.6|10473.6|10470.6|10468.6|10481.1|10479.1|10468.6|10466.6|401
1606229400000|2020-11-24 14:50:00|10471.6|10469.6|10472.1|10470.1|10477.6|10475.6|10469.1|10467.1|238
1606229700000|2020-11-24 14:55:00|10471.6|10469.6|10478.6|10476.6|10478.6|10476.6|10467.6|10465.6|149
1606230000000|2020-11-24 15:00:00|10478.1|10476.1|10476.6|10474.6|10478.6|10476.6|10471.1|10469.1|258
1606230300000|2020-11-24 15:05:00|10477.1|10475.1|10480.6|10478.6|10481.6|10479.6|10476.1|10474.1|241
1606230600000|2020-11-24 15:10:00|10480.7|10478.7|10486.7|10484.7|10487.7|10485.7|10471.7|10469.7|582
1606230900000|2020-11-24 15:15:00|10486.2|10484.2|10480.7|10478.7|10488.7|10486.7|10477.7|10475.7|335
1606231200000|2020-11-24 15:20:00|10480.2|10478.2|10480.7|10478.7|10482.7|10480.7|10476.7|10474.7|203
1606231500000|2020-11-24 15:25:00|10481.2|10479.2|10498.7|10496.7|10498.7|10496.7|10479.7|10477.7|590
1606231800000|2020-11-24 15:30:00|10499.2|10497.2|10491.2|10489.2|10499.2|10497.2|10487.7|10485.7|311
1606232100000|2020-11-24 15:35:00|10491.7|10489.7|10488.7|10486.7|10496.7|10494.7|10487.7|10485.7|295
1606232400000|2020-11-24 15:40:00|10489.2|10487.2|10492.7|10490.7|10493.7|10491.7|10487.2|10485.2|259
1606232700000|2020-11-24 15:45:00|10493.2|10491.2|10488.2|10486.2|10493.7|10491.7|10486.7|10484.7|240
1606233000000|2020-11-24 15:50:00|10488.7|10486.7|10485.2|10483.2|10490.7|10488.7|10482.2|10480.2|227
1606233300000|2020-11-24 15:55:00|10485.7|10483.7|10487.7|10485.7|10489.2|10487.2|10483.7|10481.7|272
1606233600000|2020-11-24 16:00:00|10488.2|10486.2|10489.7|10487.7|10492.2|10490.2|10486.2|10484.2|176
1606233900000|2020-11-24 16:05:00|10490.2|10488.2|10486.2|10484.2|10490.2|10488.2|10482.7|10480.7|236
1606234200000|2020-11-24 16:10:00|10486.7|10484.7|10479.7|10477.7|10491.7|10489.7|10479.7|10477.7|240
1606234500000|2020-11-24 16:15:00|10480.2|10478.2|10487.7|10485.7|10488.2|10486.2|10477.7|10475.7|716
1606234800000|2020-11-24 16:20:00|10488.7|10486.7|10499.2|10497.2|10500.7|10498.7|10488.7|10486.7|1039
1606235100000|2020-11-24 16:25:00|10499.7|10497.7|10497.7|10495.7|10504.7|10502.7|10494.7|10492.7|2137
1606235400000|2020-11-24 16:30:00|10497.2|10495.2|10502.7|10500.7|10504.2|10502.2|10489.2|10487.2|1304
1606235700000|2020-11-24 16:35:00|10502.2|10500.2|10506.7|10504.7|10508.7|10506.7|10501.7|10499.7|267
1606236000000|2020-11-24 16:40:00|10506.2|10504.2|10508.7|10506.7|10513.2|10511.2|10505.7|10503.7|260
1606236300000|2020-11-24 16:45:00|10509.2|10507.2|10519.7|10517.7|10522.7|10520.7|10506.7|10504.7|105
1606236600000|2020-11-24 16:50:00|10519.2|10517.2|10520.7|10518.7|10522.7|10520.7|10511.7|10509.7|776
1606236900000|2020-11-24 16:55:00|10521.2|10519.2|10509.7|10507.7|10523.2|10521.2|10509.2|10507.2|163
1606237200000|2020-11-24 17:00:00|10510.2|10508.2|10509.2|10507.2|10510.7|10508.7|10506.7|10504.7|63
1606237500000|2020-11-24 17:05:00|10509.7|10507.7|10513.2|10511.2|10515.2|10513.2|10509.7|10507.7|43
1606237800000|2020-11-24 17:10:00|10512.7|10510.7|10510.7|10508.7|10513.7|10511.7|10507.2|10505.2|19
1606238100000|2020-11-24 17:15:00|10511.2|10509.2|10510.7|10508.7|10511.2|10509.2|10507.2|10505.2|1014
1606238400000|2020-11-24 17:20:00|10510.2|10508.2|10513.2|10511.2|10513.7|10511.7|10508.2|10506.2|20
1606238700000|2020-11-24 17:25:00|10513.7|10511.7|10513.7|10511.7|10514.7|10512.7|10511.2|10509.2|19
1606239000000|2020-11-24 17:30:00|10514.2|10512.2|10518.7|10516.7|10518.7|10516.7|10514.2|10512.2|30
1606239300000|2020-11-24 17:35:00|10518.2|10516.2|10513.7|10511.7|10519.7|10517.7|10512.7|10510.7|10
1606239600000|2020-11-24 17:40:00|10513.2|10511.2|10515.2|10513.2|10517.2|10515.2|10513.2|10511.2|26
1606239900000|2020-11-24 17:45:00|10514.7|10512.7|10513.7|10511.7|10515.7|10513.7|10512.7|10510.7|39
1606240200000|2020-11-24 17:50:00|10514.2|10512.2|10519.2|10517.2|10519.7|10517.7|10513.2|10511.2|74
1606240500000|2020-11-24 17:55:00|10518.7|10516.7|10517.2|10515.2|10519.2|10517.2|10515.7|10513.7|26
1606240800000|2020-11-24 18:00:00|10517.7|10515.7|10520.7|10518.7|10522.2|10520.2|10516.7|10514.7|41
1606241100000|2020-11-24 18:05:00|10521.2|10519.2|10523.7|10521.7|10524.7|10522.7|10521.2|10519.2|31
1606241400000|2020-11-24 18:10:00|10522.2|10520.2|10521.2|10519.2|10523.7|10521.7|10520.7|10518.7|19
1606241700000|2020-11-24 18:15:00|10521.7|10519.7|10521.2|10519.2|10524.7|10522.7|10521.2|10519.2|4
1606242000000|2020-11-24 18:20:00|10521.7|10519.7|10513.2|10511.2|10522.2|10520.2|10513.2|10511.2|18
1606242300000|2020-11-24 18:25:00|10512.7|10510.7|10509.7|10507.7|10513.7|10511.7|10509.7|10507.7|29
1606242600000|2020-11-24 18:30:00|10510.2|10508.2|10508.2|10506.2|10510.2|10508.2|10507.2|10505.2|34
1606242900000|2020-11-24 18:35:00|10507.7|10505.7|10506.2|10504.2|10508.2|10506.2|10505.2|10503.2|7
1606243200000|2020-11-24 18:40:00|10506.7|10504.7|10508.7|10506.7|10515.2|10513.2|10506.2|10504.2|3
1606243500000|2020-11-24 18:45:00|10509.2|10507.2|10506.7|10504.7|10511.2|10509.2|10505.7|10503.7|7
1606243800000|2020-11-24 18:50:00|10507.2|10505.2|10504.2|10502.2|10508.7|10506.7|10503.7|10501.7|8
1606244100000|2020-11-24 18:55:00|10504.7|10502.7|10505.2|10503.2|10507.7|10505.7|10504.7|10502.7|4
1606244400000|2020-11-24 19:00:00|10506.2|10504.2|10506.7|10504.7|10507.2|10505.2|10504.7|10502.7|8
1606244700000|2020-11-24 19:05:00|10506.2|10504.2|10506.2|10504.2|10507.2|10505.2|10504.7|10502.7|2
1606245000000|2020-11-24 19:10:00|10506.7|10504.7|10508.2|10506.2|10509.2|10507.2|10506.7|10504.7|7
1606245300000|2020-11-24 19:15:00|10508.7|10506.7|10503.7|10501.7|10508.7|10506.7|10503.2|10501.2|11
1606245600000|2020-11-24 19:20:00|10504.2|10502.2|10504.7|10502.7|10506.2|10504.2|10503.2|10501.2|10
1606245900000|2020-11-24 19:25:00|10504.2|10502.2|10504.2|10502.2|10506.7|10504.7|10503.2|10501.2|1
1606246200000|2020-11-24 19:30:00|10504.7|10502.7|10505.2|10503.2|10505.2|10503.2|10500.2|10498.2|34
1606246500000|2020-11-24 19:35:00|10505.7|10503.7|10508.7|10506.7|10510.7|10508.7|10505.7|10503.7|8
1606246800000|2020-11-24 19:40:00|10509.2|10507.2|10509.2|10507.2|10509.7|10507.7|10507.2|10505.2|7
1606247100000|2020-11-24 19:45:00|10508.7|10506.7|10507.2|10505.2|10509.2|10507.2|10505.7|10503.7|8
1606247400000|2020-11-24 19:50:00|10506.7|10504.7|10508.7|10506.7|10509.2|10507.2|10506.7|10504.7|1
1606247700000|2020-11-24 19:55:00|10508.2|10506.2|10510.7|10508.7|10511.2|10509.2|10506.7|10504.7|7
1606248000000|2020-11-24 20:00:00|10510.2|10508.2|10508.7|10506.7|10511.2|10509.2|10505.2|10503.2|5
1606248300000|2020-11-24 20:05:00|10509.2|10507.2|10508.7|10506.7|10511.2|10509.2|10507.7|10505.7|5
1606248600000|2020-11-24 20:10:00|10509.2|10507.2|10508.7|10506.7|10511.2|10509.2|10508.2|10506.2|5
1606248900000|2020-11-24 20:15:00|10508.2|10506.2|10507.2|10505.2|10509.7|10507.7|10506.7|10504.7|11
1606249200000|2020-11-24 20:20:00|10508.2|10506.2|10511.2|10509.2|10512.7|10510.7|10506.7|10504.7|4
1606249500000|2020-11-24 20:25:00|10511.7|10509.7|10510.7|10508.7|10512.2|10510.2|10507.2|10505.2|2
1606249800000|2020-11-24 20:30:00|10510.2|10508.2|10511.7|10509.7|10512.7|10510.7|10506.7|10504.7|13
1606250100000|2020-11-24 20:35:00|10511.2|10509.2|10506.7|10504.7|10512.2|10510.2|10506.2|10504.2|19
1606250400000|2020-11-24 20:40:00|10506.2|10504.2|10505.2|10503.2|10507.2|10505.2|10503.7|10501.7|13
1606250700000|2020-11-24 20:45:00|10505.7|10503.7|10506.2|10504.2|10508.2|10506.2|10505.2|10503.2|6
1606251000000|2020-11-24 20:50:00|10505.7|10503.7|10513.7|10511.7|10514.2|10512.2|10504.7|10502.7|20
1606251300000|2020-11-24 20:55:00|10514.2|10512.2|10515.5|10509.5|10516.8|10514.7|10511.7|10509.3|49
1606251600000|2020-11-24 21:00:00|10515.6|10509.6|10516.8|10510.8|10518.6|10512.6|10512.3|10506.3|2
1606251900000|2020-11-24 21:05:00|10516.7|10510.7|10518.9|10512.9|10523.7|10517.7|10516.3|10510.3|0
1606252200000|2020-11-24 21:10:00|10518.8|10512.8|10517|10511|10521.3|10515.3|10515.5|10509.5|0
1606252500000|2020-11-24 21:15:00|10516.8|10510.8|10515.5|10509.5|10517.3|10511.3|10515.3|10509.3|0
1606252800000|2020-11-24 21:20:00|10515.9|10509.9|10515.5|10509.5|10515.9|10509.9|10515.3|10509.3|0
1606253100000|2020-11-24 21:25:00|10515.7|10509.7|10516.8|10510.8|10516.8|10510.8|10514.8|10508.8|0
1606253400000|2020-11-24 21:30:00|10516.7|10510.7|10528.7|10522.7|10529.3|10523.3|10516|10510|0
1606253700000|2020-11-24 21:35:00|10528.8|10522.8|10530.7|10524.7|10531.7|10525.7|10527.3|10521.3|0
1606254000000|2020-11-24 21:40:00|10530.8|10524.8|10529.9|10523.9|10531.8|10525.8|10527.8|10521.8|0
1606254300000|2020-11-24 21:45:00|10530|10524|10528.7|10522.7|10530.7|10524.7|10527.8|10521.8|0
1606254600000|2020-11-24 21:50:00|10528.6|10522.6|10526.5|10520.5|10529.2|10523.2|10523.8|10517.8|0
1606254900000|2020-11-24 21:55:00|10526.4|10520.4|10527.4|10521.4|10530.7|10524.7|10524.9|10518.9|0
1606255200000|2020-11-24 22:00:00|10527.1|10521.1|10526.9|10520.9|10527.1|10521.1|10526.7|10520.7|0
1606255500000|2020-11-24 22:05:00|10526.7|10520.7|10526.2|10520.2|10526.9|10520.9|10526.2|10520.2|0
1606255800000|2020-11-24 22:10:00|10526|10520|10525.1|10519.1|10526.7|10520.7|10524.9|10518.9|0
1606256100000|2020-11-24 22:15:00|10525.4|10519.4|10525.8|10519.8|10526.5|10520.5|10525.1|10519.1|0
1606256400000|2020-11-24 22:20:00|10526|10520|10525.8|10519.8|10526|10520|10525.8|10519.8|0
1606256700000|2020-11-24 22:25:00|10526|10520|10526.5|10520.5|10526.7|10520.7|10525.8|10519.8|0
1606257000000|2020-11-24 22:30:00|10526.7|10520.7|10526.9|10520.9|10526.9|10520.9|10526.7|10520.7|0
1606257300000|2020-11-24 22:35:00|10527.1|10521.1|10526.9|10520.9|10527.1|10521.1|10526.9|10520.9|0
1606257600000|2020-11-24 22:40:00|10527.1|10521.1|10526.9|10520.9|10527.1|10521.1|10526.9|10520.9|0
1606257900000|2020-11-24 22:45:00|10526.7|10520.7|10526.5|10520.5|10526.9|10520.9|10526.2|10520.2|0
1606258200000|2020-11-24 22:50:00|10526.2|10520.2|10525.6|10519.6|10526.5|10520.5|10525.1|10519.1|0
1606258500000|2020-11-24 22:55:00|10525.8|10519.8|10524|10518|10525.8|10519.8|10523.8|10517.8|0
1606258800000|2020-11-24 23:00:00|10524.5|10518.5|10521.5|10515.5|10525.8|10519.8|10519.3|10513.3|0
1606259100000|2020-11-24 23:05:00|10521.6|10515.6|10527.3|10521.3|10527.9|10521.9|10521|10515|0
1606259400000|2020-11-24 23:10:00|10527.4|10521.4|10531.3|10525.3|10534.8|10528.8|10527.3|10521.3|0
1606259700000|2020-11-24 23:15:00|10531.4|10525.4|10529.7|10523.7|10532.4|10526.4|10528.4|10522.4|0
1606260000000|2020-11-24 23:20:00|10529.8|10523.8|10528.4|10522.4|10530.3|10524.3|10527.3|10521.3|0
1606260300000|2020-11-24 23:25:00|10528.5|10522.5|10527.1|10521.1|10529.7|10523.7|10527.1|10521.1|0
1606260600000|2020-11-24 23:30:00|10527.3|10521.3|10529.5|10523.5|10530|10524|10527.3|10521.3|0
1606260900000|2020-11-24 23:35:00|10529.4|10523.4|10528.2|10522.2|10529.5|10523.5|10528.2|10522.2|0
1606261200000|2020-11-24 23:40:00|10528.1|10522.1|10527.6|10521.6|10528.2|10522.2|10526.5|10520.5|0
1606261500000|2020-11-24 23:45:00|10527.5|10521.5|10530|10524|10530|10524|10526|10520|0
1606261800000|2020-11-24 23:50:00|10529.9|10523.9|10536.3|10530.3|10538.4|10532.4|10528.7|10522.7|0
1606262100000|2020-11-24 23:55:00|10536.2|10530.2|10535.7|10529.7|10537.9|10531.9|10533.9|10527.9|0
1606262400000|2020-11-25 00:00:00|10535.6|10529.6|10530.7|10524.7|10537.9|10531.9|10530.2|10524.2|0
1606262700000|2020-11-25 00:05:00|10530.6|10524.6|10540|10534|10540.6|10534.6|10528.6|10522.6|0
1606263000000|2020-11-25 00:10:00|10540.1|10534.1|10540.9|10534.9|10552.2|10546.2|10539.5|10533.5|0
1606263300000|2020-11-25 00:15:00|10541.1|10535.1|10541.4|10535.4|10544.1|10538.1|10532.8|10526.8|0
1606263600000|2020-11-25 00:20:00|10541.5|10535.5|10536.6|10530.6|10541.8|10535.8|10536.6|10530.6|0
1606263900000|2020-11-25 00:25:00|10537|10531|10532.3|10526.3|10538.9|10532.9|10528.6|10522.6|0
1606264200000|2020-11-25 00:30:00|10531.9|10525.9|10531|10525|10536.1|10530.1|10531|10525|0
1606264500000|2020-11-25 00:35:00|10531.4|10525.4|10535.7|10529.7|10535.8|10529.8|10531.4|10525.4|0
1606264800000|2020-11-25 00:40:00|10535.8|10529.8|10536.8|10530.8|10538.2|10532.2|10533.1|10527.1|0
1606265100000|2020-11-25 00:45:00|10536.5|10530.5|10540.8|10534.8|10540.9|10534.9|10535.7|10529.7|0
1606265400000|2020-11-25 00:50:00|10540.7|10534.7|10538.3|10532.3|10540.9|10534.9|10535.8|10529.8|0
1606265700000|2020-11-25 00:55:00|10537.9|10531.9|10538.1|10532.1|10540.6|10534.6|10535.6|10529.6|0
1606266000000|2020-11-25 01:00:00|10538.5|10532.5|10540.4|10534.4|10540.6|10534.6|10538.1|10532.1|0
1606266300000|2020-11-25 01:05:00|10540.3|10534.3|10542.6|10536.6|10542.9|10536.9|10540.2|10534.2|0
1606266600000|2020-11-25 01:10:00|10542.7|10536.7|10540.5|10534.5|10542.9|10536.9|10540.5|10534.5|0
1606266900000|2020-11-25 01:15:00|10540.4|10534.4|10545.2|10539.2|10545.3|10539.3|10540.3|10534.3|0
1606267200000|2020-11-25 01:20:00|10545.3|10539.3|10550.7|10544.7|10550.7|10544.7|10545.3|10539.3|0
1606267500000|2020-11-25 01:25:00|10550.4|10544.4|10552.7|10546.7|10555.2|10549.2|10550.3|10544.3|0
1606267800000|2020-11-25 01:30:00|10552.8|10546.8|10547.8|10541.8|10555|10549|10547.7|10541.7|0
1606268100000|2020-11-25 01:35:00|10547.9|10541.9|10552.8|10546.8|10552.8|10546.8|10547.9|10541.9|0
1606268400000|2020-11-25 01:40:00|10552.7|10546.7|10553|10547|10553.1|10547.1|10547.9|10541.9|0
1606268700000|2020-11-25 01:45:00|10552.9|10546.9|10550.1|10544.1|10555.4|10549.4|10548.1|10542.1|0
1606269000000|2020-11-25 01:50:00|10549.9|10543.9|10550.1|10544.1|10551.3|10545.3|10547.6|10541.6|0
1606269300000|2020-11-25 01:55:00|10550|10544|10547.8|10541.8|10550.2|10544.2|10547.6|10541.6|0
1606269600000|2020-11-25 02:00:00|10547.9|10541.9|10552.6|10546.6|10555.2|10549.2|10547.8|10541.8|0
1606269900000|2020-11-25 02:05:00|10552.2|10546.2|10547.8|10541.8|10552.6|10546.6|10545.2|10539.2|0
1606270200000|2020-11-25 02:10:00|10547.9|10541.9|10547.5|10541.5|10552.6|10546.6|10547.5|10541.5|0
1606270500000|2020-11-25 02:15:00|10547.4|10541.4|10550.1|10544.1|10552.5|10546.5|10545.1|10539.1|0
1606270800000|2020-11-25 02:20:00|10550|10544|10548.7|10542.7|10552.5|10546.5|10547.6|10541.6|0
1606271100000|2020-11-25 02:25:00|10548.3|10542.3|10544.9|10538.9|10549.9|10543.9|10544.9|10538.9|0
1606271400000|2020-11-25 02:30:00|10544.5|10538.5|10545|10539|10549.8|10543.8|10542.6|10536.6|0
1606271700000|2020-11-25 02:35:00|10545.1|10539.1|10544.6|10538.6|10547.4|10541.4|10544.6|10538.6|0
1606272000000|2020-11-25 02:40:00|10544.7|10538.7|10544.9|10538.9|10544.9|10538.9|10544.6|10538.6|0
1606272300000|2020-11-25 02:45:00|10544.8|10538.8|10539.7|10533.7|10544.9|10538.9|10539.7|10533.7|0
1606272600000|2020-11-25 02:50:00|10539.8|10533.8|10537.5|10531.5|10539.9|10533.9|10537.3|10531.3|0
1606272900000|2020-11-25 02:55:00|10537.6|10531.6|10544.8|10538.8|10544.8|10538.8|10537.6|10531.6|0
1606273200000|2020-11-25 03:00:00|10544.7|10538.7|10542.5|10536.5|10545|10539|10541.3|10535.3|0
1606273500000|2020-11-25 03:05:00|10542.4|10536.4|10540|10534|10544.7|10538.7|10540|10534|0
1606273800000|2020-11-25 03:10:00|10540.4|10534.4|10549.7|10543.7|10549.8|10543.8|10540|10534|0
1606274100000|2020-11-25 03:15:00|10549.6|10543.6|10539.8|10533.8|10549.6|10543.6|10539.8|10533.8|0
1606274400000|2020-11-25 03:20:00|10539.9|10533.9|10544.6|10538.6|10544.8|10538.8|10539.9|10533.9|0
1606274700000|2020-11-25 03:25:00|10544.5|10538.5|10544.6|10538.6|10547|10541|10542.2|10536.2|0
1606275000000|2020-11-25 03:30:00|10544.5|10538.5|10544.6|10538.6|10547.1|10541.1|10542.2|10536.2|0
1606275300000|2020-11-25 03:35:00|10544.5|10538.5|10537.6|10531.6|10544.5|10538.5|10535.1|10529.1|0
1606275600000|2020-11-25 03:40:00|10537.5|10531.5|10526.4|10520.4|10537.6|10531.6|10518.8|10512.8|0
1606275900000|2020-11-25 03:45:00|10525.2|10519.2|10532.3|10526.3|10532.4|10526.4|10525.1|10519.1|0
1606276200000|2020-11-25 03:50:00|10530|10524|10530.2|10524.2|10534.9|10528.9|10527.7|10521.7|0
1606276500000|2020-11-25 03:55:00|10530.6|10524.6|10530.1|10524.1|10532.6|10526.6|10527.6|10521.6|0
1606276800000|2020-11-25 04:00:00|10530.2|10524.2|10527.4|10521.4|10530.3|10524.3|10525|10519|0
1606277100000|2020-11-25 04:05:00|10527.5|10521.5|10530.2|10524.2|10530.2|10524.2|10525.1|10519.1|0
1606277400000|2020-11-25 04:10:00|10529.8|10523.8|10530.4|10524.4|10532.7|10526.7|10527.7|10521.7|0
1606277700000|2020-11-25 04:15:00|10530.3|10524.3|10532.7|10526.7|10532.9|10526.9|10530.3|10524.3|0
1606278000000|2020-11-25 04:20:00|10532.3|10526.3|10531.2|10525.2|10532.4|10526.4|10527.6|10521.6|0
1606278300000|2020-11-25 04:25:00|10530.8|10524.8|10528.8|10522.8|10531.2|10525.2|10527.6|10521.6|0
1606278600000|2020-11-25 04:30:00|10528.4|10522.4|10527.8|10521.8|10530.1|10524.1|10527.5|10521.5|0
1606278900000|2020-11-25 04:35:00|10527.7|10521.7|10525.2|10519.2|10530.1|10524.1|10525.2|10519.2|0
1606279200000|2020-11-25 04:40:00|10525.5|10519.5|10528.2|10522.2|10530.7|10524.7|10525.5|10519.5|0
1606279500000|2020-11-25 04:45:00|10528.1|10522.1|10528.2|10522.2|10530.8|10524.8|10525.8|10519.8|0
1606279800000|2020-11-25 04:50:00|10528.1|10522.1|10523.4|10517.4|10528.2|10522.2|10523.4|10517.4|0
1606280100000|2020-11-25 04:55:00|10523.3|10517.3|10516.1|10510.1|10523.4|10517.4|10516|10510|0
1606280400000|2020-11-25 05:00:00|10516.9|10510.9|10518.5|10512.5|10518.5|10512.5|10513.5|10507.5|0
1606280700000|2020-11-25 05:05:00|10518.4|10512.4|10508.5|10502.5|10518.5|10512.5|10508.5|10502.5|0
1606281000000|2020-11-25 05:10:00|10508.6|10502.6|10508.5|10502.5|10513.9|10507.9|10508.3|10502.3|0
1606281300000|2020-11-25 05:15:00|10508.4|10502.4|10498.5|10492.5|10508.4|10502.4|10496.2|10490.2|0
1606281600000|2020-11-25 05:20:00|10498.4|10492.4|10500.9|10494.9|10501.1|10495.1|10493.7|10487.7|0
1606281900000|2020-11-25 05:25:00|10501|10495|10502.1|10496.1|10505.8|10499.8|10500.9|10494.9|0
1606282200000|2020-11-25 05:30:00|10501.7|10495.7|10505.9|10499.9|10508.2|10502.2|10498.3|10492.3|0
1606282500000|2020-11-25 05:35:00|10507.1|10501.1|10506.1|10500.1|10512.3|10506.3|10505.9|10499.9|0
1606282800000|2020-11-25 05:40:00|10506.2|10500.2|10508.5|10502.5|10511.1|10505.1|10506.1|10500.1|0
1606283100000|2020-11-25 05:45:00|10508.1|10502.1|10504|10498|10508.5|10502.5|10501|10495|0
1606283400000|2020-11-25 05:50:00|10504.4|10498.4|10496.3|10490.3|10508.8|10502.8|10494.1|10488.1|0
1606283700000|2020-11-25 05:55:00|10496.4|10490.4|10491.7|10485.7|10498.8|10492.8|10491.6|10485.6|0
1606284000000|2020-11-25 06:00:00|10492.1|10486.1|10499.2|10493.2|10501.6|10495.6|10492.1|10486.1|0
1606284300000|2020-11-25 06:05:00|10500|10494|10501.8|10495.8|10504.2|10498.2|10499.2|10493.2|0
1606284600000|2020-11-25 06:10:00|10501.7|10495.7|10500.2|10494.2|10504|10498|10498.9|10492.9|0
1606284900000|2020-11-25 06:15:00|10500.3|10494.3|10498.9|10492.9|10501.6|10495.6|10496.7|10490.7|0
1606285200000|2020-11-25 06:20:00|10499|10493|10494.1|10488.1|10499|10493|10494.1|10488.1|0
1606285500000|2020-11-25 06:25:00|10494.2|10488.2|10504.6|10498.6|10504.8|10498.8|10491.8|10485.8|0
1606285800000|2020-11-25 06:30:00|10504.2|10498.2|10501.4|10495.4|10507|10501|10501.4|10495.4|0
1606286100000|2020-11-25 06:35:00|10500.6|10494.6|10496.7|10490.7|10500.6|10494.6|10494.4|10488.4|0
1606286400000|2020-11-25 06:40:00|10496.8|10490.8|10501.5|10495.5|10501.6|10495.6|10494.1|10488.1|0
1606286700000|2020-11-25 06:45:00|10501.4|10495.4|10498.8|10492.8|10501.6|10495.6|10496.4|10490.4|0
1606287000000|2020-11-25 06:50:00|10498.9|10492.9|10497.9|10491.9|10500.2|10494.2|10496.6|10490.6|0
1606287300000|2020-11-25 06:55:00|10499.1|10493.1|10499|10493|10501.5|10495.5|10496.6|10490.6|0
1606287600000|2020-11-25 07:00:00|10505.7|10503.7|10518.2|10516.2|10518.2|10516.2|10502.7|10500.7|51
1606287900000|2020-11-25 07:05:00|10517.7|10515.7|10514.2|10512.2|10518.2|10516.2|10513.2|10511.2|46
1606288200000|2020-11-25 07:10:00|10513.7|10511.7|10509.2|10507.2|10513.7|10511.7|10507.2|10505.2|62
1606288500000|2020-11-25 07:15:00|10509.7|10507.7|10501.2|10499.2|10510.2|10508.2|10501.2|10499.2|41
1606288800000|2020-11-25 07:20:00|10500.7|10498.7|10502.2|10500.2|10504.2|10502.2|10500.7|10498.7|33
1606289100000|2020-11-25 07:25:00|10501.7|10499.7|10505.7|10503.7|10508.2|10506.2|10501.7|10499.7|12
1606289400000|2020-11-25 07:30:00|10505.2|10503.2|10510.2|10508.2|10510.2|10508.2|10504.7|10502.7|13
1606289700000|2020-11-25 07:35:00|10509.7|10507.7|10507.2|10505.2|10512.7|10510.7|10507.2|10505.2|6
1606290000000|2020-11-25 07:40:00|10506.7|10504.7|10502.7|10500.7|10507.2|10505.2|10502.7|10500.7|15
1606290300000|2020-11-25 07:45:00|10502.2|10500.2|10497.2|10495.2|10503.2|10501.2|10497.2|10495.2|17
1606290600000|2020-11-25 07:50:00|10495.7|10493.7|10503.2|10501.2|10503.2|10501.2|10494.2|10492.2|29
1606290900000|2020-11-25 07:55:00|10502.7|10500.7|10515.2|10513.2|10515.2|10513.2|10501.2|10499.2|60
1606291200000|2020-11-25 08:00:00|10517.2|10515.2|10495.2|10493.2|10520.2|10518.2|10491.2|10489.2|1044
1606291500000|2020-11-25 08:05:00|10497.2|10495.2|10505.2|10503.2|10516.2|10514.2|10497.2|10495.2|488
1606291800000|2020-11-25 08:10:00|10504.7|10502.7|10495.2|10493.2|10509.2|10507.2|10490.7|10488.7|347
1606292100000|2020-11-25 08:15:00|10495.7|10493.7|10502.7|10500.7|10503.2|10501.2|10494.2|10492.2|328
1606292400000|2020-11-25 08:20:00|10502.2|10500.2|10515.2|10513.2|10515.7|10513.7|10501.7|10499.7|548
1606292700000|2020-11-25 08:25:00|10514.7|10512.7|10529.2|10527.2|10529.7|10527.7|10513.7|10511.7|390
1606293000000|2020-11-25 08:30:00|10528.7|10526.7|10529.7|10527.7|10533.7|10531.7|10524.2|10522.2|356
1606293300000|2020-11-25 08:35:00|10529.2|10527.2|10537.7|10535.7|10538.7|10536.7|10527.7|10525.7|320
1606293600000|2020-11-25 08:40:00|10538.3|10536.3|10533.8|10531.8|10545.8|10543.8|10532.8|10530.8|350
1606293900000|2020-11-25 08:45:00|10533.3|10531.3|10524.3|10522.3|10534.8|10532.8|10523.8|10521.8|351
1606294200000|2020-11-25 08:50:00|10523.8|10521.8|10516.3|10514.3|10529.3|10527.3|10515.3|10513.3|222
1606294500000|2020-11-25 08:55:00|10515.8|10513.8|10521.3|10519.3|10525.8|10523.8|10515.3|10513.3|213
1606294800000|2020-11-25 09:00:00|10520.3|10518.3|10521.3|10519.3|10526.3|10524.3|10514.8|10512.8|308
1606295100000|2020-11-25 09:05:00|10520.8|10518.8|10517.3|10515.3|10523.8|10521.8|10514.3|10512.3|255
1606295400000|2020-11-25 09:10:00|10517.8|10515.8|10521.3|10519.3|10523.3|10521.3|10517.8|10515.8|203
1606295700000|2020-11-25 09:15:00|10521.8|10519.8|10519.3|10517.3|10524.8|10522.8|10517.3|10515.3|173
1606296000000|2020-11-25 09:20:00|10518.8|10516.8|10510.3|10508.3|10519.8|10517.8|10509.3|10507.3|276
1606296300000|2020-11-25 09:25:00|10511.3|10509.3|10496.8|10494.8|10512.8|10510.8|10493.3|10491.3|471
1606296600000|2020-11-25 09:30:00|10497.3|10495.3|10508.3|10506.3|10508.8|10506.8|10491.3|10489.3|369
1606296900000|2020-11-25 09:35:00|10508.8|10506.8|10509.3|10507.3|10512.3|10510.3|10505.3|10503.3|265
1606297200000|2020-11-25 09:40:00|10509.8|10507.8|10511.8|10509.8|10512.3|10510.3|10503.8|10501.8|270
1606297500000|2020-11-25 09:45:00|10511.3|10509.3|10504.3|10502.3|10513.3|10511.3|10503.3|10501.3|261
1606297800000|2020-11-25 09:50:00|10504.8|10502.8|10505.8|10503.8|10507.3|10505.3|10499.3|10497.3|204
1606298100000|2020-11-25 09:55:00|10506.3|10504.3|10506.8|10504.8|10509.8|10507.8|10502.3|10500.3|436
1606298400000|2020-11-25 10:00:00|10507.8|10505.8|10518.8|10516.8|10522.3|10520.3|10507.3|10505.3|434
1606298700000|2020-11-25 10:05:00|10518.3|10516.3|10514.3|10512.3|10521.8|10519.8|10514.3|10512.3|275
1606299000000|2020-11-25 10:10:00|10513.3|10511.3|10508.3|10506.3|10516.8|10514.8|10507.3|10505.3|162
1606299300000|2020-11-25 10:15:00|10507.8|10505.8|10511.8|10509.8|10514.3|10512.3|10504.8|10502.8|78
1606299600000|2020-11-25 10:20:00|10511.3|10509.3|10511.3|10509.3|10514.3|10512.3|10508.3|10506.3|141
1606299900000|2020-11-25 10:25:00|10510.8|10508.8|10512.3|10510.3|10519.3|10517.3|10510.3|10508.3|226
1606300200000|2020-11-25 10:30:00|10512.8|10510.8|10517.3|10515.3|10519.8|10517.8|10509.8|10507.8|109
1606300500000|2020-11-25 10:35:00|10516.8|10514.8|10510.3|10508.3|10519.3|10517.3|10510.3|10508.3|287
1606300800000|2020-11-25 10:40:00|10510.8|10508.8|10500.3|10498.3|10515.8|10513.8|10500.3|10498.3|110
1606301100000|2020-11-25 10:45:00|10500.8|10498.8|10498.8|10496.8|10504.3|10502.3|10497.3|10495.3|96
1606301400000|2020-11-25 10:50:00|10498.3|10496.3|10488.3|10486.3|10500.3|10498.3|10485.3|10483.3|496
1606301700000|2020-11-25 10:55:00|10487.8|10485.8|10487.8|10485.8|10490.3|10488.3|10484.3|10482.3|160
1606302000000|2020-11-25 11:00:00|10487.3|10485.3|10487.8|10485.8|10490.3|10488.3|10483.8|10481.8|139
1606302300000|2020-11-25 11:05:00|10487.3|10485.3|10490.8|10488.8|10494.3|10492.3|10485.3|10483.3|231
1606302600000|2020-11-25 11:10:00|10490.3|10488.3|10486.3|10484.3|10490.8|10488.8|10484.3|10482.3|136
1606302900000|2020-11-25 11:15:00|10486.8|10484.8|10484.8|10482.8|10489.8|10487.8|10483.3|10481.3|117
1606303200000|2020-11-25 11:20:00|10484.3|10482.3|10483.8|10481.8|10488.8|10486.8|10482.3|10480.3|126
1606303500000|2020-11-25 11:25:00|10483.3|10481.3|10495.8|10493.8|10495.8|10493.8|10483.3|10481.3|138
1606303800000|2020-11-25 11:30:00|10495.3|10493.3|10495.8|10493.8|10497.8|10495.8|10492.3|10490.3|100
1606304100000|2020-11-25 11:35:00|10496.3|10494.3|10499.3|10497.3|10501.8|10499.8|10495.3|10493.3|137
1606304400000|2020-11-25 11:40:00|10498.8|10496.8|10498.3|10496.3|10501.3|10499.3|10496.3|10494.3|141
1606304700000|2020-11-25 11:45:00|10498.8|10496.8|10494.3|10492.3|10498.8|10496.8|10493.3|10491.3|95
1606305000000|2020-11-25 11:50:00|10494.8|10492.8|10502.3|10500.3|10502.8|10500.8|10493.3|10491.3|150
1606305300000|2020-11-25 11:55:00|10502.8|10500.8|10507.3|10505.3|10507.3|10505.3|10500.8|10498.8|89
1606305600000|2020-11-25 12:00:00|10506.8|10504.8|10506.8|10504.8|10510.8|10508.8|10505.3|10503.3|100
1606305900000|2020-11-25 12:05:00|10507.3|10505.3|10511.3|10509.3|10512.3|10510.3|10505.8|10503.8|105
1606306200000|2020-11-25 12:10:00|10510.8|10508.8|10514.3|10512.3|10514.3|10512.3|10509.8|10507.8|68
1606306500000|2020-11-25 12:15:00|10513.8|10511.8|10516.3|10514.3|10518.8|10516.8|10513.8|10511.8|160
1606306800000|2020-11-25 12:20:00|10515.8|10513.8|10513.3|10511.3|10515.8|10513.8|10511.3|10509.3|84
1606307100000|2020-11-25 12:25:00|10512.8|10510.8|10514.8|10512.8|10515.3|10513.3|10510.8|10508.8|122
1606307400000|2020-11-25 12:30:00|10515.3|10513.3|10516.3|10514.3|10516.8|10514.8|10511.3|10509.3|115
1606307700000|2020-11-25 12:35:00|10515.8|10513.8|10510.8|10508.8|10516.3|10514.3|10508.8|10506.8|139
1606308000000|2020-11-25 12:40:00|10510.4|10508.4|10508.9|10506.9|10512.4|10510.4|10508.9|10506.9|65
1606308300000|2020-11-25 12:45:00|10509.4|10507.4|10494.9|10492.9|10509.9|10507.9|10494.9|10492.9|104
1606308600000|2020-11-25 12:50:00|10494.4|10492.4|10498.4|10496.4|10500.9|10498.9|10493.9|10491.9|145
1606308900000|2020-11-25 12:55:00|10498.9|10496.9|10491.4|10489.4|10499.4|10497.4|10491.4|10489.4|243
1606309200000|2020-11-25 13:00:00|10491.9|10489.9|10494.9|10492.9|10497.4|10495.4|10491.4|10489.4|113
1606309500000|2020-11-25 13:05:00|10495.4|10493.4|10498.4|10496.4|10499.9|10497.9|10494.9|10492.9|80
1606309800000|2020-11-25 13:10:00|10497.9|10495.9|10495.4|10493.4|10498.9|10496.9|10494.9|10492.9|93
1606310100000|2020-11-25 13:15:00|10494.9|10492.9|10491.9|10489.9|10499.4|10497.4|10491.4|10489.4|199
1606310400000|2020-11-25 13:20:00|10491.4|10489.4|10493.9|10491.9|10495.9|10493.9|10490.4|10488.4|196
1606310700000|2020-11-25 13:25:00|10493.4|10491.4|10497.4|10495.4|10497.9|10495.9|10491.9|10489.9|176
1606311000000|2020-11-25 13:30:00|10496.9|10494.9|10496.4|10494.4|10500.4|10498.4|10494.9|10492.9|151
1606311300000|2020-11-25 13:35:00|10496.9|10494.9|10500.9|10498.9|10502.9|10500.9|10493.9|10491.9|202
1606311600000|2020-11-25 13:40:00|10500.4|10498.4|10503.9|10501.9|10504.4|10502.4|10498.9|10496.9|89
1606311900000|2020-11-25 13:45:00|10504.4|10502.4|10510.9|10508.9|10511.9|10509.9|10500.9|10498.9|104
1606312200000|2020-11-25 13:50:00|10511.4|10509.4|10508.9|10506.9|10513.9|10511.9|10506.9|10504.9|103
1606312500000|2020-11-25 13:55:00|10508.4|10506.4|10507.9|10505.9|10508.9|10506.9|10502.9|10500.9|145
1606312800000|2020-11-25 14:00:00|10507.4|10505.4|10499.4|10497.4|10509.4|10507.4|10498.9|10496.9|140
1606313100000|2020-11-25 14:05:00|10498.9|10496.9|10500.9|10498.9|10501.4|10499.4|10495.4|10493.4|75
1606313400000|2020-11-25 14:10:00|10501.4|10499.4|10502.4|10500.4|10504.4|10502.4|10499.4|10497.4|136
1606313700000|2020-11-25 14:15:00|10501.9|10499.9|10504.4|10502.4|10504.9|10502.9|10499.4|10497.4|91
1606314000000|2020-11-25 14:20:00|10504.9|10502.9|10504.9|10502.9|10507.4|10505.4|10501.4|10499.4|127
1606314300000|2020-11-25 14:25:00|10505.4|10503.4|10510.9|10508.9|10513.9|10511.9|10504.4|10502.4|210
1606314600000|2020-11-25 14:30:00|10509.9|10507.9|10514.4|10512.4|10518.9|10516.9|10506.4|10504.4|360
1606314900000|2020-11-25 14:35:00|10513.9|10511.9|10507.9|10505.9|10516.9|10514.9|10507.9|10505.9|188
1606315200000|2020-11-25 14:40:00|10508.9|10506.9|10511.4|10509.4|10512.9|10510.9|10506.9|10504.9|279
1606315500000|2020-11-25 14:45:00|10510.9|10508.9|10499.4|10497.4|10511.9|10509.9|10499.4|10497.4|193
1606315800000|2020-11-25 14:50:00|10499.9|10497.9|10497.9|10495.9|10502.4|10500.4|10495.9|10493.9|261
1606316100000|2020-11-25 14:55:00|10498.4|10496.4|10494.9|10492.9|10499.4|10497.4|10489.4|10487.4|262
1606316400000|2020-11-25 15:00:00|10495.4|10493.4|10491.4|10489.4|10498.9|10496.9|10491.4|10489.4|222
1606316700000|2020-11-25 15:05:00|10490.9|10488.9|10494.9|10492.9|10495.9|10493.9|10487.9|10485.9|217
1606317000000|2020-11-25 15:10:00|10495.7|10493.7|10504.2|10502.2|10504.7|10502.7|10494.2|10492.2|208
1606317300000|2020-11-25 15:15:00|10503.7|10501.7|10505.2|10503.2|10507.7|10505.7|10503.7|10501.7|194
1606317600000|2020-11-25 15:20:00|10505.7|10503.7|10505.2|10503.2|10506.2|10504.2|10501.7|10499.7|302
1606317900000|2020-11-25 15:25:00|10504.7|10502.7|10497.7|10495.7|10505.2|10503.2|10496.7|10494.7|247
1606318200000|2020-11-25 15:30:00|10498.2|10496.2|10504.2|10502.2|10504.7|10502.7|10496.7|10494.7|257
1606318500000|2020-11-25 15:35:00|10503.7|10501.7|10492.2|10490.2|10504.7|10502.7|10489.7|10487.7|285
1606318800000|2020-11-25 15:40:00|10492.7|10490.7|10488.7|10486.7|10492.7|10490.7|10485.7|10483.7|237
1606319100000|2020-11-25 15:45:00|10488.2|10486.2|10501.2|10499.2|10501.7|10499.7|10485.7|10483.7|311
1606319400000|2020-11-25 15:50:00|10500.7|10498.7|10497.2|10495.2|10503.7|10501.7|10496.7|10494.7|148
1606319700000|2020-11-25 15:55:00|10496.7|10494.7|10493.2|10491.2|10498.7|10496.7|10493.2|10491.2|211
1606320000000|2020-11-25 16:00:00|10493.7|10491.7|10495.7|10493.7|10499.7|10497.7|10491.2|10489.2|316
1606320300000|2020-11-25 16:05:00|10496.7|10494.7|10502.7|10500.7|10503.7|10501.7|10496.2|10494.2|364
1606320600000|2020-11-25 16:10:00|10502.2|10500.2|10501.2|10499.2|10504.7|10502.7|10498.7|10496.7|372
1606320900000|2020-11-25 16:15:00|10501.7|10499.7|10495.7|10493.7|10503.2|10501.2|10495.7|10493.7|619
1606321200000|2020-11-25 16:20:00|10496.2|10494.2|10493.2|10491.2|10498.2|10496.2|10485.2|10483.2|899
1606321500000|2020-11-25 16:25:00|10492.7|10490.7|10492.7|10490.7|10502.7|10500.7|10490.7|10488.7|2394
1606321800000|2020-11-25 16:30:00|10490.7|10488.7|10494.7|10492.7|10501.7|10499.7|10489.7|10487.7|1159
1606322100000|2020-11-25 16:35:00|10494.2|10492.2|10493.2|10491.2|10496.7|10494.7|10487.7|10485.7|252
1606322400000|2020-11-25 16:40:00|10493.7|10491.7|10484.7|10482.7|10496.7|10494.7|10484.2|10482.2|147
1606322700000|2020-11-25 16:45:00|10485.2|10483.2|10490.7|10488.7|10491.7|10489.7|10484.7|10482.7|180
1606323000000|2020-11-25 16:50:00|10491.2|10489.2|10491.7|10489.7|10492.7|10490.7|10490.7|10488.7|434
1606323300000|2020-11-25 16:55:00|10491.2|10489.2|10492.7|10490.7|10493.7|10491.7|10489.2|10487.2|53
1606323600000|2020-11-25 17:00:00|10493.7|10491.7|10495.7|10493.7|10496.2|10494.2|10489.7|10487.7|65
1606323900000|2020-11-25 17:05:00|10496.2|10494.2|10498.7|10496.7|10498.7|10496.7|10495.7|10493.7|21
1606324200000|2020-11-25 17:10:00|10499.7|10497.7|10496.7|10494.7|10500.2|10498.2|10496.7|10494.7|47
1606324500000|2020-11-25 17:15:00|10497.2|10495.2|10494.2|10492.2|10497.7|10495.7|10493.7|10491.7|5
1606324800000|2020-11-25 17:20:00|10493.7|10491.7|10491.2|10489.2|10494.2|10492.2|10491.2|10489.2|8
1606325100000|2020-11-25 17:25:00|10491.7|10489.7|10489.2|10487.2|10493.7|10491.7|10489.2|10487.2|11
1606325400000|2020-11-25 17:30:00|10489.7|10487.7|10487.7|10485.7|10493.7|10491.7|10487.7|10485.7|17
1606325700000|2020-11-25 17:35:00|10487.2|10485.2|10486.7|10484.7|10488.7|10486.7|10485.2|10483.2|7
1606326000000|2020-11-25 17:40:00|10487.2|10485.2|10499.7|10497.7|10500.7|10498.7|10486.7|10484.7|43
1606326300000|2020-11-25 17:45:00|10500.2|10498.2|10497.2|10495.2|10501.7|10499.7|10496.7|10494.7|10
1606326600000|2020-11-25 17:50:00|10496.7|10494.7|10500.2|10498.2|10500.7|10498.7|10496.2|10494.2|20
1606326900000|2020-11-25 17:55:00|10500.7|10498.7|10505.2|10503.2|10505.7|10503.7|10500.2|10498.2|51
1606327200000|2020-11-25 18:00:00|10505.7|10503.7|10504.2|10502.2|10506.7|10504.7|10503.7|10501.7|42
1606327500000|2020-11-25 18:05:00|10504.7|10502.7|10504.2|10502.2|10506.2|10504.2|10503.7|10501.7|12
1606327800000|2020-11-25 18:10:00|10504.7|10502.7|10505.2|10503.2|10506.7|10504.7|10504.2|10502.2|39
1606328100000|2020-11-25 18:15:00|10504.7|10502.7|10505.7|10503.7|10505.7|10503.7|10504.2|10502.2|10
1606328400000|2020-11-25 18:20:00|10505.2|10503.2|10505.7|10503.7|10505.7|10503.7|10504.2|10502.2|6
1606328700000|2020-11-25 18:25:00|10506.2|10504.2|10503.7|10501.7|10506.7|10504.7|10503.7|10501.7|14
1606329000000|2020-11-25 18:30:00|10503.2|10501.2|10508.2|10506.2|10508.2|10506.2|10502.7|10500.7|52
1606329300000|2020-11-25 18:35:00|10508.7|10506.7|10506.7|10504.7|10508.7|10506.7|10506.7|10504.7|13
1606329600000|2020-11-25 18:40:00|10505.7|10503.7|10504.7|10502.7|10506.7|10504.7|10504.2|10502.2|12
1606329900000|2020-11-25 18:45:00|10505.2|10503.2|10506.2|10504.2|10506.7|10504.7|10503.7|10501.7|18
1606330200000|2020-11-25 18:50:00|10505.7|10503.7|10507.2|10505.2|10507.2|10505.2|10504.7|10502.7|13
1606330500000|2020-11-25 18:55:00|10506.7|10504.7|10510.7|10508.7|10511.7|10509.7|10506.7|10504.7|42
1606330800000|2020-11-25 19:00:00|10510.2|10508.2|10511.7|10509.7|10511.7|10509.7|10507.2|10505.2|44
1606331100000|2020-11-25 19:05:00|10511.2|10509.2|10509.7|10507.7|10514.7|10512.7|10506.7|10504.7|33
1606331400000|2020-11-25 19:10:00|10509.2|10507.2|10504.7|10502.7|10509.7|10507.7|10502.2|10500.2|6
1606331700000|2020-11-25 19:15:00|10503.2|10501.2|10504.7|10502.7|10509.2|10507.2|10502.2|10500.2|14
1606332000000|2020-11-25 19:20:00|10505.2|10503.2|10505.2|10503.2|10506.2|10504.2|10502.7|10500.7|0
1606332300000|2020-11-25 19:25:00|10505.7|10503.7|10507.7|10505.7|10509.2|10507.2|10505.7|10503.7|2
1606332600000|2020-11-25 19:30:00|10508.2|10506.2|10504.2|10502.2|10509.7|10507.7|10504.2|10502.2|5
1606332900000|2020-11-25 19:35:00|10503.7|10501.7|10500.2|10498.2|10504.2|10502.2|10499.2|10497.2|1
1606333200000|2020-11-25 19:40:00|10500.7|10498.7|10500.2|10498.2|10503.7|10501.7|10498.7|10496.7|1
1606333500000|2020-11-25 19:45:00|10500.7|10498.7|10502.7|10500.7|10504.2|10502.2|10500.2|10498.2|0
1606333800000|2020-11-25 19:50:00|10503.2|10501.2|10503.7|10501.7|10503.7|10501.7|10500.2|10498.2|1
1606334100000|2020-11-25 19:55:00|10504.2|10502.2|10505.7|10503.7|10506.2|10504.2|10502.7|10500.7|6
1606334400000|2020-11-25 20:00:00|10505.2|10503.2|10503.2|10501.2|10505.7|10503.7|10501.7|10499.7|8
1606334700000|2020-11-25 20:05:00|10503.7|10501.7|10503.7|10501.7|10504.2|10502.2|10500.7|10498.7|6
1606335000000|2020-11-25 20:10:00|10504.2|10502.2|10508.7|10506.7|10508.7|10506.7|10503.2|10501.2|8
1606335300000|2020-11-25 20:15:00|10509.2|10507.2|10508.2|10506.2|10510.2|10508.2|10507.7|10505.7|15
1606335600000|2020-11-25 20:20:00|10507.7|10505.7|10506.2|10504.2|10508.7|10506.7|10503.7|10501.7|8
1606335900000|2020-11-25 20:25:00|10506.7|10504.7|10506.2|10504.2|10509.2|10507.2|10506.2|10504.2|4
1606336200000|2020-11-25 20:30:00|10506.7|10504.7|10510.2|10508.2|10510.7|10508.7|10506.2|10504.2|2
1606336500000|2020-11-25 20:35:00|10510.7|10508.7|10501.2|10499.2|10510.7|10508.7|10501.2|10499.2|6
1606336800000|2020-11-25 20:40:00|10501.7|10499.7|10505.2|10503.2|10505.2|10503.2|10501.2|10499.2|7
1606337100000|2020-11-25 20:45:00|10504.2|10502.2|10503.2|10501.2|10504.2|10502.2|10501.2|10499.2|13
1606337400000|2020-11-25 20:50:00|10501.7|10499.7|10502.7|10500.7|10502.7|10500.7|10500.2|10498.2|9
1606337700000|2020-11-25 20:55:00|10502.2|10500.2|10497.9|10491.9|10502.2|10500.2|10495.2|10491.8|36
1606338000000|2020-11-25 21:00:00|10498|10492|10492.9|10486.9|10498|10492|10488.7|10482.7|0
1606338300000|2020-11-25 21:05:00|10492.8|10486.8|10494.4|10488.4|10495|10489|10490.7|10484.7|0
1606338600000|2020-11-25 21:10:00|10494.6|10488.6|10498.7|10492.7|10501.9|10495.9|10494.6|10488.6|0
1606338900000|2020-11-25 21:15:00|10498.6|10492.6|10498.4|10492.4|10499|10493|10498.1|10492.1|0
1606339200000|2020-11-25 21:20:00|10498.1|10492.1|10497.7|10491.7|10498.1|10492.1|10496.3|10490.3|0
1606339500000|2020-11-25 21:25:00|10497.2|10491.2|10496.8|10490.8|10497.9|10491.9|10496.8|10490.8|0
1606339800000|2020-11-25 21:30:00|10497|10491|10498.7|10492.7|10500.3|10494.3|10495.2|10489.2|0
1606340100000|2020-11-25 21:35:00|10498.8|10492.8|10498.1|10492.1|10501.1|10495.1|10497.6|10491.6|0
1606340400000|2020-11-25 21:40:00|10498|10492|10496.3|10490.3|10498.1|10492.1|10495.8|10489.8|0
1606340700000|2020-11-25 21:45:00|10496.4|10490.4|10498.1|10492.1|10498.7|10492.7|10495.2|10489.2|0
1606341000000|2020-11-25 21:50:00|10498.2|10492.2|10501.1|10495.1|10501.6|10495.6|10498.1|10492.1|0
1606341300000|2020-11-25 21:55:00|10501|10495|10499.7|10493.7|10502.1|10496.1|10498.1|10492.1|0
1606341600000|2020-11-25 22:00:00|10499.4|10493.4|10500.6|10494.6|10500.8|10494.8|10498.5|10492.5|0
1606341900000|2020-11-25 22:05:00|10500.8|10494.8|10500.3|10494.3|10500.8|10494.8|10500.1|10494.1|0
1606342200000|2020-11-25 22:10:00|10500.6|10494.6|10500.3|10494.3|10500.6|10494.6|10500.3|10494.3|0
1606342500000|2020-11-25 22:15:00|10500.1|10494.1|10500.6|10494.6|10500.6|10494.6|10500.1|10494.1|0
1606342800000|2020-11-25 22:20:00|10500.3|10494.3|10500.6|10494.6|10500.6|10494.6|10500.1|10494.1|0
1606343100000|2020-11-25 22:25:00|10500.1|10494.1|10501.5|10495.5|10501.5|10495.5|10500.1|10494.1|0
1606343400000|2020-11-25 22:30:00|10501.7|10495.7|10500.6|10494.6|10501.7|10495.7|10500.6|10494.6|0
1606343700000|2020-11-25 22:35:00|10500.8|10494.8|10501|10495|10501|10495|10500.1|10494.1|0
1606344000000|2020-11-25 22:40:00|10501.2|10495.2|10501|10495|10501.2|10495.2|10501|10495|0
1606344300000|2020-11-25 22:45:00|10501.2|10495.2|10501.5|10495.5|10501.5|10495.5|10501|10495|0
1606344600000|2020-11-25 22:50:00|10501.2|10495.2|10501.2|10495.2|10501.2|10495.2|10501.2|10495.2|0
1606344900000|2020-11-25 22:55:00|10501|10495|10501.2|10495.2|10501.2|10495.2|10500.8|10494.8|0
1606345200000|2020-11-25 23:00:00|10502|10496|10501|10495|10508|10502|10500.8|10494.8|0
1606345500000|2020-11-25 23:05:00|10501.1|10495.1|10502.1|10496.1|10503.1|10497.1|10500.8|10494.8|0
1606345800000|2020-11-25 23:10:00|10502.3|10496.3|10505.8|10499.8|10506.6|10500.6|10502.3|10496.3|0
1606346100000|2020-11-25 23:15:00|10505.7|10499.7|10503.9|10497.9|10506|10500|10502.3|10496.3|0
1606346400000|2020-11-25 23:20:00|10504|10498|10506.6|10500.6|10506.6|10500.6|10503.1|10497.1|0
1606346700000|2020-11-25 23:25:00|10506.5|10500.5|10506|10500|10506.6|10500.6|10505.5|10499.5|0
1606347000000|2020-11-25 23:30:00|10506.2|10500.2|10503.7|10497.7|10507.7|10501.7|10503.1|10497.1|0
1606347300000|2020-11-25 23:35:00|10503.8|10497.8|10507.7|10501.7|10507.7|10501.7|10503.8|10497.8|0
1606347600000|2020-11-25 23:40:00|10507.6|10501.6|10507.7|10501.7|10508.2|10502.2|10506.6|10500.6|0
1606347900000|2020-11-25 23:45:00|10507.6|10501.6|10505.2|10499.2|10507.7|10501.7|10504.2|10498.2|0
1606348200000|2020-11-25 23:50:00|10505.3|10499.3|10506.6|10500.6|10507.7|10501.7|10505|10499|0
1606348500000|2020-11-25 23:55:00|10506.5|10500.5|10507.1|10501.1|10507.1|10501.1|10505|10499|0
1606348800000|2020-11-26 00:00:00|10507|10501|10505|10499|10507.1|10501.1|10504.5|10498.5|0
1606349100000|2020-11-26 00:05:00|10505.2|10499.2|10501.8|10495.8|10506|10500|10500.2|10494.2|0
1606349400000|2020-11-26 00:10:00|10501.7|10495.7|10497.9|10491.9|10502.1|10496.1|10497.1|10491.1|0
1606349700000|2020-11-26 00:15:00|10497.4|10491.4|10494.8|10488.8|10499.6|10493.6|10493.2|10487.2|0
1606350000000|2020-11-26 00:20:00|10494.9|10488.9|10503.5|10497.5|10504.6|10498.6|10494.9|10488.9|0
1606350300000|2020-11-26 00:25:00|10503.4|10497.4|10506|10500|10507.3|10501.3|10502.3|10496.3|0
1606350600000|2020-11-26 00:30:00|10505.6|10499.6|10506|10500|10507.3|10501.3|10502.4|10496.4|0
1606350900000|2020-11-26 00:35:00|10506.4|10500.4|10509.6|10503.6|10512.3|10506.3|10506.4|10500.4|0
1606351200000|2020-11-26 00:40:00|10509.7|10503.7|10514.7|10508.7|10514.7|10508.7|10509.6|10503.6|0
1606351500000|2020-11-26 00:45:00|10514.6|10508.6|10509.8|10503.8|10514.8|10508.8|10509.7|10503.7|0
1606351800000|2020-11-26 00:50:00|10509.9|10503.9|10507.3|10501.3|10511|10505|10507.3|10501.3|0
1606352100000|2020-11-26 00:55:00|10507.7|10501.7|10506.1|10500.1|10508.5|10502.5|10505|10499|0
1606352400000|2020-11-26 01:00:00|10505.7|10499.7|10507.5|10501.5|10509.9|10503.9|10504.8|10498.8|0
1606352700000|2020-11-26 01:05:00|10507.6|10501.6|10505|10499|10507.6|10501.6|10504.9|10498.9|0
1606353000000|2020-11-26 01:10:00|10505.4|10499.4|10505.2|10499.2|10507.6|10501.6|10504.9|10498.9|0
1606353300000|2020-11-26 01:15:00|10506|10500|10505.2|10499.2|10507.6|10501.6|10502.8|10496.8|0
1606353600000|2020-11-26 01:20:00|10505.3|10499.3|10505.2|10499.2|10505.3|10499.3|10502.8|10496.8|0
1606353900000|2020-11-26 01:25:00|10505.3|10499.3|10507.7|10501.7|10507.7|10501.7|10505.2|10499.2|0
1606354200000|2020-11-26 01:30:00|10507.8|10501.8|10510|10504|10512.5|10506.5|10505.1|10499.1|0
1606354500000|2020-11-26 01:35:00|10509.9|10503.9|10513.5|10507.5|10514.9|10508.9|10509.9|10503.9|0
1606354800000|2020-11-26 01:40:00|10513.6|10507.6|10515.5|10509.5|10516.8|10510.8|10512.4|10506.4|0
1606355100000|2020-11-26 01:45:00|10515.9|10509.9|10514.5|10508.5|10516.9|10510.9|10512|10506|0
1606355400000|2020-11-26 01:50:00|10514.4|10508.4|10509.7|10503.7|10514.4|10508.4|10509.6|10503.6|0
1606355700000|2020-11-26 01:55:00|10509.6|10503.6|10509.7|10503.7|10509.7|10503.7|10504.8|10498.8|0
1606356000000|2020-11-26 02:00:00|10509.6|10503.6|10514.3|10508.3|10514.4|10508.4|10509.6|10503.6|0
1606356300000|2020-11-26 02:05:00|10514.2|10508.2|10516.7|10510.7|10519.2|10513.2|10511.8|10505.8|0
1606356600000|2020-11-26 02:10:00|10516.3|10510.3|10513.9|10507.9|10516.4|10510.4|10511.8|10505.8|0
1606356900000|2020-11-26 02:15:00|10514|10508|10516.4|10510.4|10516.5|10510.5|10513.9|10507.9|0
1606357200000|2020-11-26 02:20:00|10516.5|10510.5|10514|10508|10518.8|10512.8|10514|10508|0
1606357500000|2020-11-26 02:25:00|10514.1|10508.1|10516.5|10510.5|10516.6|10510.6|10513.9|10507.9|0
1606357800000|2020-11-26 02:30:00|10516.6|10510.6|10517.9|10511.9|10519.1|10513.1|10514.1|10508.1|0
1606358100000|2020-11-26 02:35:00|10518|10512|10516.8|10510.8|10519.2|10513.2|10516.6|10510.6|0
1606358400000|2020-11-26 02:40:00|10516.7|10510.7|10516.8|10510.8|10516.8|10510.8|10516.6|10510.6|0
1606358700000|2020-11-26 02:45:00|10516.7|10510.7|10516.8|10510.8|10516.8|10510.8|10514.4|10508.4|0
1606359000000|2020-11-26 02:50:00|10516.4|10510.4|10512|10506|10516.8|10510.8|10511.9|10505.9|0
1606359300000|2020-11-26 02:55:00|10512.4|10506.4|10512.1|10506.1|10514.4|10508.4|10512|10506|0
1606359600000|2020-11-26 03:00:00|10513.3|10507.3|10509.6|10503.6|10513.3|10507.3|10509.6|10503.6|0
1606359900000|2020-11-26 03:05:00|10510|10504|10512|10506|10514.4|10508.4|10509.6|10503.6|0
1606360200000|2020-11-26 03:10:00|10512.1|10506.1|10511.8|10505.8|10512.1|10506.1|10509.4|10503.4|0
1606360500000|2020-11-26 03:15:00|10511.9|10505.9|10511.7|10505.7|10511.9|10505.9|10509.4|10503.4|0
1606360800000|2020-11-26 03:20:00|10511.8|10505.8|10509.3|10503.3|10511.8|10505.8|10509.2|10503.2|0
1606361100000|2020-11-26 03:25:00|10510.4|10504.4|10510.6|10504.6|10511.7|10505.7|10509.3|10503.3|0
1606361400000|2020-11-26 03:30:00|10510.2|10504.2|10511.9|10505.9|10514.2|10508.2|10509.3|10503.3|0
1606361700000|2020-11-26 03:35:00|10512.3|10506.3|10511.8|10505.8|10514.3|10508.3|10511.7|10505.7|0
1606362000000|2020-11-26 03:40:00|10514.1|10508.1|10511.8|10505.8|10514.2|10508.2|10511.8|10505.8|0
1606362300000|2020-11-26 03:45:00|10511.9|10505.9|10506.7|10500.7|10511.9|10505.9|10504|10498|0
1606362600000|2020-11-26 03:50:00|10506.6|10500.6|10501.4|10495.4|10509|10503|10501.4|10495.4|0
1606362900000|2020-11-26 03:55:00|10501.5|10495.5|10505.3|10499.3|10506.4|10500.4|10501.4|10495.4|0
1606363200000|2020-11-26 04:00:00|10505.7|10499.7|10506.5|10500.5|10508.9|10502.9|10504|10498|0
1606363500000|2020-11-26 04:05:00|10507.3|10501.3|10506.4|10500.4|10508.9|10502.9|10506.4|10500.4|0
1606363800000|2020-11-26 04:10:00|10506.3|10500.3|10506.4|10500.4|10506.4|10500.4|10503.9|10497.9|0
1606364100000|2020-11-26 04:15:00|10507.2|10501.2|10506.2|10500.2|10508.8|10502.8|10503.8|10497.8|0
1606364400000|2020-11-26 04:20:00|10505.4|10499.4|10506.3|10500.3|10506.4|10500.4|10503.9|10497.9|0
1606364700000|2020-11-26 04:25:00|10506.2|10500.2|10503.9|10497.9|10506.3|10500.3|10503.9|10497.9|0
1606365000000|2020-11-26 04:30:00|10503.1|10497.1|10501.6|10495.6|10503.1|10497.1|10499.1|10493.1|0
1606365300000|2020-11-26 04:35:00|10501.7|10495.7|10499.2|10493.2|10501.7|10495.7|10496.8|10490.8|0
1606365600000|2020-11-26 04:40:00|10499.6|10493.6|10499.2|10493.2|10501.6|10495.6|10496.8|10490.8|0
1606365900000|2020-11-26 04:45:00|10499.6|10493.6|10501.7|10495.7|10503|10497|10499.2|10493.2|0
1606366200000|2020-11-26 04:50:00|10501.8|10495.8|10501.8|10495.8|10504.1|10498.1|10501.7|10495.7|0
1606366500000|2020-11-26 04:55:00|10502.2|10496.2|10501|10495|10504.1|10498.1|10501|10495|0
1606366800000|2020-11-26 05:00:00|10500.9|10494.9|10505.9|10499.9|10505.9|10499.9|10500.9|10494.9|0
1606367100000|2020-11-26 05:05:00|10505.1|10499.1|10508.4|10502.4|10508.6|10502.6|10503.6|10497.6|0
1606367400000|2020-11-26 05:10:00|10508.5|10502.5|10508.4|10502.4|10508.5|10502.5|10506.1|10500.1|0
1606367700000|2020-11-26 05:15:00|10508.5|10502.5|10511.1|10505.1|10511.2|10505.2|10508.4|10502.4|0
1606368000000|2020-11-26 05:20:00|10511.2|10505.2|10513.6|10507.6|10516|10510|10511|10505|0
1606368300000|2020-11-26 05:25:00|10513.5|10507.5|10510|10504|10513.6|10507.6|10508.6|10502.6|0
1606368600000|2020-11-26 05:30:00|10510.4|10504.4|10511.2|10505.2|10513.7|10507.7|10508.8|10502.8|0
1606368900000|2020-11-26 05:35:00|10511.3|10505.3|10513.6|10507.6|10514.8|10508.8|10511.2|10505.2|0
1606369200000|2020-11-26 05:40:00|10513.2|10507.2|10511.2|10505.2|10513.6|10507.6|10511|10505|0
1606369500000|2020-11-26 05:45:00|10511.1|10505.1|10513.5|10507.5|10513.6|10507.6|10511|10505|0
1606369800000|2020-11-26 05:50:00|10513.4|10507.4|10513.6|10507.6|10513.7|10507.7|10511.1|10505.1|0
1606370100000|2020-11-26 05:55:00|10513.7|10507.7|10516.4|10510.4|10516.4|10510.4|10513.6|10507.6|0
1606370400000|2020-11-26 06:00:00|10516.3|10510.3|10512.4|10506.4|10516.4|10510.4|10511.2|10505.2|0
1606370700000|2020-11-26 06:05:00|10512.8|10506.8|10513.7|10507.7|10515.1|10509.1|10511.5|10505.5|0
1606371000000|2020-11-26 06:10:00|10513.3|10507.3|10513.7|10507.7|10516.4|10510.4|10511.4|10505.4|0
1606371300000|2020-11-26 06:15:00|10513.8|10507.8|10513.6|10507.6|10513.9|10507.9|10513.6|10507.6|0
1606371600000|2020-11-26 06:20:00|10513.2|10507.2|10513.7|10507.7|10513.7|10507.7|10511.3|10505.3|0
1606371900000|2020-11-26 06:25:00|10512.5|10506.5|10513.6|10507.6|10513.7|10507.7|10511.3|10505.3|0
1606372200000|2020-11-26 06:30:00|10513.2|10507.2|10513.6|10507.6|10513.7|10507.7|10511.2|10505.2|0
1606372500000|2020-11-26 06:35:00|10513.7|10507.7|10513.7|10507.7|10513.7|10507.7|10513.6|10507.6|0
1606372800000|2020-11-26 06:40:00|10513.8|10507.8|10513.6|10507.6|10513.8|10507.8|10513.6|10507.6|0
1606373100000|2020-11-26 06:45:00|10514|10508|10516|10510|10516.1|10510.1|10514|10508|0
1606373400000|2020-11-26 06:50:00|10516.4|10510.4|10516|10510|10517.2|10511.2|10516|10510|0
1606373700000|2020-11-26 06:55:00|10516.4|10510.4|10523|10517|10523.2|10517.2|10516|10510|0
1606374000000|2020-11-26 07:00:00|10514.2|10512.2|10507.7|10505.7|10514.2|10512.2|10503.7|10501.7|52
1606374300000|2020-11-26 07:05:00|10507.2|10505.2|10508.2|10506.2|10508.2|10506.2|10505.2|10503.2|9
1606374600000|2020-11-26 07:10:00|10507.7|10505.7|10509.2|10507.2|10510.7|10508.7|10507.2|10505.2|21
1606374900000|2020-11-26 07:15:00|10509.7|10507.7|10511.7|10509.7|10512.2|10510.2|10509.2|10507.2|4
1606375200000|2020-11-26 07:20:00|10512.2|10510.2|10512.2|10510.2|10512.7|10510.7|10510.2|10508.2|11
1606375500000|2020-11-26 07:25:00|10512.7|10510.7|10512.7|10510.7|10514.2|10512.2|10511.7|10509.7|2
1606375800000|2020-11-26 07:30:00|10512.2|10510.2|10513.2|10511.2|10513.2|10511.2|10510.2|10508.2|7
1606376100000|2020-11-26 07:35:00|10513.7|10511.7|10510.2|10508.2|10514.7|10512.7|10510.2|10508.2|21
1606376400000|2020-11-26 07:40:00|10509.7|10507.7|10512.2|10510.2|10513.2|10511.2|10509.7|10507.7|8
1606376700000|2020-11-26 07:45:00|10511.7|10509.7|10512.2|10510.2|10512.2|10510.2|10510.2|10508.2|8
1606377000000|2020-11-26 07:50:00|10511.7|10509.7|10507.2|10505.2|10511.7|10509.7|10506.2|10504.2|24
1606377300000|2020-11-26 07:55:00|10507.7|10505.7|10503.7|10501.7|10515.2|10513.2|10503.7|10501.7|102
1606377600000|2020-11-26 08:00:00|10503.2|10501.2|10503.2|10501.2|10522.2|10520.2|10502.7|10500.7|719
1606377900000|2020-11-26 08:05:00|10501.7|10499.7|10514.7|10512.7|10516.2|10514.2|10498.7|10496.7|327
1606378200000|2020-11-26 08:10:00|10515.2|10513.2|10516.2|10514.2|10518.7|10516.7|10511.7|10509.7|363
1606378500000|2020-11-26 08:15:00|10515.7|10513.7|10515.2|10513.2|10520.7|10518.7|10512.7|10510.7|369
1606378800000|2020-11-26 08:20:00|10514.7|10512.7|10515.2|10513.2|10515.7|10513.7|10504.2|10502.2|270
1606379100000|2020-11-26 08:25:00|10514.7|10512.7|10524.7|10522.7|10526.2|10524.2|10512.7|10510.7|235
1606379400000|2020-11-26 08:30:00|10524.2|10522.2|10519.7|10517.7|10525.7|10523.7|10517.7|10515.7|277
1606379700000|2020-11-26 08:35:00|10519.2|10517.2|10519.7|10517.7|10526.7|10524.7|10517.2|10515.2|259
1606380000000|2020-11-26 08:40:00|10519|10517|10514|10512|10520|10518|10511|10509|142
1606380300000|2020-11-26 08:45:00|10514.5|10512.5|10519|10517|10521|10519|10512.5|10510.5|127
1606380600000|2020-11-26 08:50:00|10518.5|10516.5|10519|10517|10521.5|10519.5|10514.5|10512.5|124
1606380900000|2020-11-26 08:55:00|10519.5|10517.5|10514.5|10512.5|10519.5|10517.5|10511|10509|175
1606381200000|2020-11-26 09:00:00|10513.5|10511.5|10516|10514|10518|10516|10510|10508|143
1606381500000|2020-11-26 09:05:00|10516.5|10514.5|10520|10518|10520|10518|10510|10508|318
1606381800000|2020-11-26 09:10:00|10520.5|10518.5|10522|10520|10524|10522|10516|10514|146
1606382100000|2020-11-26 09:15:00|10521.5|10519.5|10516|10514|10522|10520|10514|10512|207
1606382400000|2020-11-26 09:20:00|10515.5|10513.5|10516|10514|10518|10516|10513|10511|101
1606382700000|2020-11-26 09:25:00|10515.5|10513.5|10513.5|10511.5|10515.5|10513.5|10507|10505|143
1606383000000|2020-11-26 09:30:00|10514|10512|10511|10509|10515|10513|10509|10507|88
1606383300000|2020-11-26 09:35:00|10510.5|10508.5|10512.5|10510.5|10513|10511|10505.5|10503.5|103
1606383600000|2020-11-26 09:40:00|10513|10511|10505.5|10503.5|10513|10511|10504.5|10502.5|74
1606383900000|2020-11-26 09:45:00|10505|10503|10515.5|10513.5|10516|10514|10505|10503|137
1606384200000|2020-11-26 09:50:00|10516|10514|10513.5|10511.5|10517.5|10515.5|10513|10511|131
1606384500000|2020-11-26 09:55:00|10513|10511|10509|10507|10514|10512|10507|10505|218
1606384800000|2020-11-26 10:00:00|10509.5|10507.5|10516|10514|10517.5|10515.5|10508|10506|151
1606385100000|2020-11-26 10:05:00|10515.5|10513.5|10515|10513|10521|10519|10513|10511|155
1606385400000|2020-11-26 10:10:00|10515.5|10513.5|10514|10512|10517.5|10515.5|10513|10511|47
1606385700000|2020-11-26 10:15:00|10514.5|10512.5|10509.5|10507.5|10517|10515|10509|10507|53
1606386000000|2020-11-26 10:20:00|10510|10508|10512.5|10510.5|10515|10513|10508.5|10506.5|654
1606386300000|2020-11-26 10:25:00|10513|10511|10510|10508|10514|10512|10509|10507|15
1606386600000|2020-11-26 10:30:00|10509.5|10507.5|10500|10498|10510|10508|10500|10498|285
1606386900000|2020-11-26 10:35:00|10500.5|10498.5|10502.5|10500.5|10503.5|10501.5|10498|10496|122
1606387200000|2020-11-26 10:40:00|10502|10500|10497.5|10495.5|10503|10501|10496|10494|72
1606387500000|2020-11-26 10:45:00|10497|10495|10503|10501|10506|10504|10497|10495|54
1606387800000|2020-11-26 10:50:00|10503.5|10501.5|10503.5|10501.5|10504.5|10502.5|10500|10498|40
1606388100000|2020-11-26 10:55:00|10503|10501|10505|10503|10511|10509|10503|10501|77
1606388400000|2020-11-26 11:00:00|10505.5|10503.5|10506.5|10504.5|10508.5|10506.5|10505|10503|55
1606388700000|2020-11-26 11:05:00|10507|10505|10504|10502|10508|10506|10502.5|10500.5|48
1606389000000|2020-11-26 11:10:00|10503|10501|10504.5|10502.5|10505|10503|10501|10499|74
1606389300000|2020-11-26 11:15:00|10504|10502|10508|10506|10508|10506|10504|10502|45
1606389600000|2020-11-26 11:20:00|10507.5|10505.5|10510|10508|10511|10509|10507|10505|133
1606389900000|2020-11-26 11:25:00|10509.5|10507.5|10511.5|10509.5|10512|10510|10509|10507|101
1606390200000|2020-11-26 11:30:00|10511|10509|10507|10505|10514|10512|10503|10501|113
1606390500000|2020-11-26 11:35:00|10508|10506|10508|10506|10510.5|10508.5|10507|10505|58
1606390800000|2020-11-26 11:40:00|10508.5|10506.5|10507|10505|10508.5|10506.5|10505|10503|54
1606391100000|2020-11-26 11:45:00|10506.5|10504.5|10508.5|10506.5|10510|10508|10504|10502|113
1606391400000|2020-11-26 11:50:00|10509|10507|10507.5|10505.5|10509.5|10507.5|10505|10503|63
1606391700000|2020-11-26 11:55:00|10508|10506|10501.5|10499.5|10509|10507|10501.5|10499.5|66
1606392000000|2020-11-26 12:00:00|10500.5|10498.5|10501|10499|10504|10502|10499.5|10497.5|31
1606392300000|2020-11-26 12:05:00|10501.5|10499.5|10499|10497|10502|10500|10496.5|10494.5|67
1606392600000|2020-11-26 12:10:00|10499.5|10497.5|10501|10499|10503.5|10501.5|10499|10497|71
1606392900000|2020-11-26 12:15:00|10500.5|10498.5|10503|10501|10504.5|10502.5|10499.5|10497.5|41
1606393200000|2020-11-26 12:20:00|10503.5|10501.5|10507.5|10505.5|10508|10506|10503|10501|74
1606393500000|2020-11-26 12:25:00|10508|10506|10502|10500|10508|10506|10500.5|10498.5|62
1606393800000|2020-11-26 12:30:00|10503|10501|10508|10506|10508|10506|10501.5|10499.5|37
1606394100000|2020-11-26 12:35:00|10508.5|10506.5|10508|10506|10509|10507|10505.5|10503.5|91
1606394400000|2020-11-26 12:40:00|10507.4|10505.4|10502.4|10500.4|10508.9|10506.9|10501.4|10499.4|95
1606394700000|2020-11-26 12:45:00|10502.9|10500.9|10504.4|10502.4|10506.9|10504.9|10502.4|10500.4|46
1606395000000|2020-11-26 12:50:00|10504.9|10502.9|10505.9|10503.9|10507.4|10505.4|10502.4|10500.4|81
1606395300000|2020-11-26 12:55:00|10506.4|10504.4|10507.9|10505.9|10509.4|10507.4|10505.4|10503.4|17
1606395600000|2020-11-26 13:00:00|10508.4|10506.4|10510.9|10508.9|10511.4|10509.4|10506.4|10504.4|67
1606395900000|2020-11-26 13:05:00|10511.4|10509.4|10513.4|10511.4|10513.4|10511.4|10510.4|10508.4|44
1606396200000|2020-11-26 13:10:00|10513.9|10511.9|10512.4|10510.4|10517.4|10515.4|10512.4|10510.4|174
1606396500000|2020-11-26 13:15:00|10511.9|10509.9|10512.4|10510.4|10513.4|10511.4|10510.4|10508.4|103
1606396800000|2020-11-26 13:20:00|10511.9|10509.9|10511.9|10509.9|10514.4|10512.4|10511.4|10509.4|166
1606397100000|2020-11-26 13:25:00|10511.4|10509.4|10508.4|10506.4|10512.4|10510.4|10508.4|10506.4|124
1606397400000|2020-11-26 13:30:00|10508.9|10506.9|10505.4|10503.4|10509.4|10507.4|10504.9|10502.9|94
1606397700000|2020-11-26 13:35:00|10505.9|10503.9|10505.9|10503.9|10507.9|10505.9|10505.4|10503.4|81
1606398000000|2020-11-26 13:40:00|10506.4|10504.4|10504.9|10502.9|10508.4|10506.4|10502.4|10500.4|226
1606398300000|2020-11-26 13:45:00|10504.4|10502.4|10504.4|10502.4|10507.4|10505.4|10502.4|10500.4|110
1606398600000|2020-11-26 13:50:00|10504.9|10502.9|10502.9|10500.9|10505.4|10503.4|10501.4|10499.4|106
1606398900000|2020-11-26 13:55:00|10503.4|10501.4|10501.4|10499.4|10503.4|10501.4|10498.9|10496.9|204
1606399200000|2020-11-26 14:00:00|10500.4|10498.4|10499.4|10497.4|10501.4|10499.4|10498.4|10496.4|133
1606399500000|2020-11-26 14:05:00|10499.9|10497.9|10502.4|10500.4|10502.9|10500.9|10498.4|10496.4|195
1606399800000|2020-11-26 14:10:00|10502.9|10500.9|10505.4|10503.4|10505.4|10503.4|10501.9|10499.9|108
1606400100000|2020-11-26 14:15:00|10506.4|10504.4|10511.4|10509.4|10511.9|10509.9|10505.4|10503.4|140
1606400400000|2020-11-26 14:20:00|10512.4|10510.4|10516.9|10514.9|10517.4|10515.4|10511.9|10509.9|109
1606400700000|2020-11-26 14:25:00|10516.4|10514.4|10516.4|10514.4|10518.4|10516.4|10515.4|10513.4|111
1606401000000|2020-11-26 14:30:00|10515.9|10513.9|10521.4|10519.4|10521.4|10519.4|10514.9|10512.9|147
1606401300000|2020-11-26 14:35:00|10520.4|10518.4|10521.4|10519.4|10522.4|10520.4|10518.9|10516.9|149
1606401600000|2020-11-26 14:40:00|10520.9|10518.9|10517.4|10515.4|10521.4|10519.4|10516.9|10514.9|221
1606401900000|2020-11-26 14:45:00|10516.9|10514.9|10519.4|10517.4|10520.4|10518.4|10513.4|10511.4|150
1606402200000|2020-11-26 14:50:00|10519.9|10517.9|10517.4|10515.4|10520.4|10518.4|10517.4|10515.4|83
1606402500000|2020-11-26 14:55:00|10516.4|10514.4|10517.4|10515.4|10518.4|10516.4|10513.4|10511.4|259
1606402800000|2020-11-26 15:00:00|10517.9|10515.9|10517.4|10515.4|10519.9|10517.9|10516.4|10514.4|159
1606403100000|2020-11-26 15:05:00|10518.4|10516.4|10513.9|10511.9|10519.4|10517.4|10512.9|10510.9|105
1606403400000|2020-11-26 15:10:00|10514.8|10512.8|10514.3|10512.3|10517.8|10515.8|10514.3|10512.3|121
1606403700000|2020-11-26 15:15:00|10514.8|10512.8|10518.3|10516.3|10518.3|10516.3|10512.3|10510.3|180
1606404000000|2020-11-26 15:20:00|10519.3|10517.3|10520.3|10518.3|10521.3|10519.3|10518.3|10516.3|115
1606404300000|2020-11-26 15:25:00|10520.8|10518.8|10523.8|10521.8|10524.3|10522.3|10519.3|10517.3|84
1606404600000|2020-11-26 15:30:00|10523.3|10521.3|10518.8|10516.8|10524.3|10522.3|10516.3|10514.3|189
1606404900000|2020-11-26 15:35:00|10519.3|10517.3|10518.8|10516.8|10520.3|10518.3|10517.3|10515.3|57
1606405200000|2020-11-26 15:40:00|10518.3|10516.3|10518.8|10516.8|10523.3|10521.3|10517.3|10515.3|149
1606405500000|2020-11-26 15:45:00|10518.3|10516.3|10515.8|10513.8|10519.3|10517.3|10513.3|10511.3|148
1606405800000|2020-11-26 15:50:00|10516.3|10514.3|10514.3|10512.3|10519.8|10517.8|10511.8|10509.8|290
1606406100000|2020-11-26 15:55:00|10513.8|10511.8|10510.8|10508.8|10518.8|10516.8|10509.8|10507.8|408
1606406400000|2020-11-26 16:00:00|10511.3|10509.3|10509.3|10507.3|10511.3|10509.3|10508.8|10506.8|130
1606406700000|2020-11-26 16:05:00|10508.8|10506.8|10511.3|10509.3|10511.3|10509.3|10506.3|10504.3|298
1606407000000|2020-11-26 16:10:00|10510.8|10508.8|10513.3|10511.3|10513.3|10511.3|10508.3|10506.3|305
1606407300000|2020-11-26 16:15:00|10513.8|10511.8|10513.8|10511.8|10516.3|10514.3|10511.8|10509.8|272
1606407600000|2020-11-26 16:20:00|10513.3|10511.3|10507.3|10505.3|10514.3|10512.3|10506.8|10504.8|440
1606407900000|2020-11-26 16:25:00|10506.8|10504.8|10500.3|10498.3|10509.3|10507.3|10498.8|10496.8|1420
1606408200000|2020-11-26 16:30:00|10501.8|10499.8|10497.3|10495.3|10505.3|10503.3|10494.3|10492.3|1113
1606408500000|2020-11-26 16:35:00|10497.8|10495.8|10497.8|10495.8|10501.3|10499.3|10493.3|10491.3|358
1606408800000|2020-11-26 16:40:00|10498.3|10496.3|10503.3|10501.3|10504.3|10502.3|10497.3|10495.3|129
1606409100000|2020-11-26 16:45:00|10502.8|10500.8|10499.8|10497.8|10504.3|10502.3|10499.3|10497.3|56
1606409400000|2020-11-26 16:50:00|10499.3|10497.3|10503.3|10501.3|10504.8|10502.8|10499.3|10497.3|25
1606409700000|2020-11-26 16:55:00|10502.8|10500.8|10506.8|10504.8|10507.3|10505.3|10500.3|10498.3|36
1606410000000|2020-11-26 17:00:00|10507.3|10505.3|10505.3|10503.3|10507.8|10505.8|10503.8|10501.8|56
1606410300000|2020-11-26 17:05:00|10504.8|10502.8|10499.8|10497.8|10505.3|10503.3|10499.3|10497.3|35
1606410600000|2020-11-26 17:10:00|10499.3|10497.3|10495.8|10493.8|10500.3|10498.3|10495.3|10493.3|17
1606410900000|2020-11-26 17:15:00|10496.3|10494.3|10498.8|10496.8|10499.3|10497.3|10495.3|10493.3|28
1606411200000|2020-11-26 17:20:00|10498.3|10496.3|10495.3|10493.3|10499.3|10497.3|10495.3|10493.3|6
1606411500000|2020-11-26 17:25:00|10495.8|10493.8|10491.3|10489.3|10496.3|10494.3|10491.3|10489.3|28
1606411800000|2020-11-26 17:30:00|10491.8|10489.8|10489.3|10487.3|10493.3|10491.3|10489.3|10487.3|27
1606412100000|2020-11-26 17:35:00|10489.8|10487.8|10488.3|10486.3|10490.8|10488.8|10486.3|10484.3|16
1606412400000|2020-11-26 17:40:00|10488.8|10486.8|10482.8|10480.8|10490.8|10488.8|10480.3|10478.3|26
1606412700000|2020-11-26 17:45:00|10483.3|10481.3|10487.8|10485.8|10490.3|10488.3|10483.3|10481.3|20
1606413000000|2020-11-26 17:50:00|10487.3|10485.3|10488.8|10486.8|10490.3|10488.3|10486.3|10484.3|5
1606413300000|2020-11-26 17:55:00|10488.3|10486.3|10493.8|10491.8|10494.3|10492.3|10486.8|10484.8|4
1606413600000|2020-11-26 18:00:00|10494.3|10492.3|10491.3|10489.3|10494.3|10492.3|10490.8|10488.8|4
1606413900000|2020-11-26 18:05:00|10490.8|10488.8|10490.8|10488.8|10491.3|10489.3|10490.8|10488.8|0
1606414200000|2020-11-26 18:10:00|10491.3|10489.3|10491.3|10489.3|10491.3|10489.3|10491.3|10489.3|0
1606414500000|2020-11-26 18:15:00|10490.8|10488.8|10492.3|10490.3|10492.3|10490.3|10490.8|10488.8|2
1606414800000|2020-11-26 18:20:00|10491.8|10489.8|10492.3|10490.3|10492.3|10490.3|10491.8|10489.8|2
1606415100000|2020-11-26 18:25:00|10491.8|10489.8|10494.3|10492.3|10494.3|10492.3|10491.3|10489.3|6
1606415400000|2020-11-26 18:30:00|10493.3|10491.3|10492.8|10490.8|10493.8|10491.8|10492.8|10490.8|4
1606415700000|2020-11-26 18:35:00|10493.3|10491.3|10491.8|10489.8|10493.3|10491.3|10491.8|10489.8|4
1606416000000|2020-11-26 18:40:00|10492.3|10490.3|10490.3|10488.3|10492.8|10490.8|10490.3|10488.3|8
1606417500000|2020-11-26 19:05:00|10490.8|10488.8|10491.3|10489.3|10491.3|10489.3|10490.8|10488.8|0
1606417800000|2020-11-26 19:10:00|10490.8|10488.8|10490.8|10488.8|10491.3|10489.3|10490.8|10488.8|2
1606418100000|2020-11-26 19:15:00|10491.3|10489.3|10490.3|10488.3|10491.3|10489.3|10490.3|10488.3|0
1606418400000|2020-11-26 19:20:00|10490.8|10488.8|10491.8|10489.8|10494.3|10492.3|10490.8|10488.8|8
1606419600000|2020-11-26 19:40:00|10491.3|10489.3|10491.8|10489.8|10491.8|10489.8|10490.8|10488.8|0
1606419900000|2020-11-26 19:45:00|10492.3|10490.3|10491.8|10489.8|10492.3|10490.3|10491.8|10489.8|0
1606420800000|2020-11-26 20:00:00|10491.3|10489.3|10491.3|10489.3|10491.8|10489.8|10491.3|10489.3|0
1606421100000|2020-11-26 20:05:00|10490.8|10488.8|10490.8|10488.8|10490.8|10488.8|10490.3|10488.3|0
1606421400000|2020-11-26 20:10:00|10490.3|10488.3|10487.3|10485.3|10490.3|10488.3|10486.8|10484.8|8
1606421700000|2020-11-26 20:15:00|10487.8|10485.8|10487.8|10485.8|10488.8|10486.8|10487.3|10485.3|1
1606422000000|2020-11-26 20:20:00|10487.3|10485.3|10488.8|10486.8|10488.8|10486.8|10487.3|10485.3|1
1606422300000|2020-11-26 20:25:00|10488.3|10486.3|10488.8|10486.8|10488.8|10486.8|10488.3|10486.3|0
1606422600000|2020-11-26 20:30:00|10488.3|10486.3|10488.3|10486.3|10488.8|10486.8|10488.3|10486.3|0
1606422900000|2020-11-26 20:35:00|10488.8|10486.8|10487.8|10485.8|10488.8|10486.8|10487.3|10485.3|3
1606423200000|2020-11-26 20:40:00|10487.3|10485.3|10488.3|10486.3|10488.3|10486.3|10487.3|10485.3|0
1606423500000|2020-11-26 20:45:00|10488.8|10486.8|10478.8|10476.8|10491.3|10489.3|10478.8|10476.8|44
1606423800000|2020-11-26 20:50:00|10480.8|10478.8|10488.8|10486.8|10489.8|10487.8|10479.3|10477.3|7
1606424100000|2020-11-26 20:55:00|10488.3|10486.3|10489.8|10483.8|10491.3|10489.3|10487.8|10483.8|4
1606425000000|2020-11-26 21:10:00|10489.4|10483.4|10489.2|10483.2|10489.4|10483.4|10489.2|10483.2|0
1606431600000|2020-11-26 23:00:00|10490.3|10484.3|10498|10492|10498.7|10492.7|10490.3|10484.3|0
1606431900000|2020-11-26 23:05:00|10497.8|10491.8|10491.1|10485.1|10497.8|10491.8|10490|10484|0
1606432200000|2020-11-26 23:10:00|10491.3|10485.3|10494.2|10488.2|10495.8|10489.8|10489.4|10483.4|0
1606432500000|2020-11-26 23:15:00|10494.1|10488.1|10490|10484|10494.1|10488.1|10490|10484|0
1606432800000|2020-11-26 23:20:00|10490.1|10484.1|10488.9|10482.9|10490.5|10484.5|10487.1|10481.1|0
1606433100000|2020-11-26 23:25:00|10488.6|10482.6|10488.1|10482.1|10490|10484|10488.1|10482.1|0
1606433400000|2020-11-26 23:30:00|10487.9|10481.9|10487.6|10481.6|10491.8|10485.8|10487.1|10481.1|0
1606433700000|2020-11-26 23:35:00|10487.3|10481.3|10485.9|10479.9|10488.1|10482.1|10480.6|10474.6|0
1606434000000|2020-11-26 23:40:00|10485.8|10479.8|10487.5|10481.5|10488|10482|10483.8|10477.8|0
1606434300000|2020-11-26 23:45:00|10487.6|10481.6|10492.3|10486.3|10492.3|10486.3|10487.6|10481.6|0
1606434600000|2020-11-26 23:50:00|10492.2|10486.2|10491|10485|10492.8|10486.8|10491|10485|0
1606434900000|2020-11-26 23:55:00|10491.2|10485.2|10491|10485|10492.8|10486.8|10489.3|10483.3|0
1606435200000|2020-11-27 00:00:00|10491.2|10485.2|10489.3|10483.3|10493.9|10487.9|10488.8|10482.8|0
1606435500000|2020-11-27 00:05:00|10489.4|10483.4|10481.1|10475.1|10489.9|10483.9|10479.5|10473.5|0
1606435800000|2020-11-27 00:10:00|10481.2|10475.2|10483.5|10477.5|10484.6|10478.6|10480.6|10474.6|0
1606436100000|2020-11-27 00:15:00|10483.6|10477.6|10487|10481|10489.5|10483.5|10482.3|10476.3|0
1606436400000|2020-11-27 00:20:00|10486.9|10480.9|10490.7|10484.7|10491.9|10485.9|10484.5|10478.5|0
1606436700000|2020-11-27 00:25:00|10491.1|10485.1|10489.5|10483.5|10492.1|10486.1|10489.5|10483.5|0
1606437000000|2020-11-27 00:30:00|10489.6|10483.6|10484.7|10478.7|10492.1|10486.1|10484.7|10478.7|0
1606437300000|2020-11-27 00:35:00|10484.8|10478.8|10489.7|10483.7|10489.7|10483.7|10482.2|10476.2|0
1606437600000|2020-11-27 00:40:00|10489.6|10483.6|10489.7|10483.7|10492.2|10486.2|10487.3|10481.3|0
1606437900000|2020-11-27 00:45:00|10489.6|10483.6|10489.7|10483.7|10492.1|10486.1|10489.5|10483.5|0
1606438200000|2020-11-27 00:50:00|10489.6|10483.6|10491.9|10485.9|10491.9|10485.9|10487.1|10481.1|0
1606438500000|2020-11-27 00:55:00|10491.8|10485.8|10496.8|10490.8|10496.8|10490.8|10491.8|10485.8|0
1606438800000|2020-11-27 01:00:00|10496.7|10490.7|10496.6|10490.6|10496.8|10490.8|10491.8|10485.8|0
1606439100000|2020-11-27 01:05:00|10496.2|10490.2|10494.2|10488.2|10496.8|10490.8|10491.8|10485.8|0
1606439400000|2020-11-27 01:10:00|10494.3|10488.3|10492|10486|10494.4|10488.4|10491.9|10485.9|0
1606439700000|2020-11-27 01:15:00|10491.9|10485.9|10492|10486|10496.8|10490.8|10489.5|10483.5|0
1606440000000|2020-11-27 01:20:00|10492.8|10486.8|10491|10485|10494.3|10488.3|10489.5|10483.5|0
1606440300000|2020-11-27 01:25:00|10490.6|10484.6|10488.5|10482.5|10493.5|10487.5|10488.5|10482.5|0
1606440600000|2020-11-27 01:30:00|10488.6|10482.6|10491|10485|10493.5|10487.5|10486.1|10480.1|0
1606440900000|2020-11-27 01:35:00|10491.1|10485.1|10496|10490|10496|10490|10491|10485|0
1606441200000|2020-11-27 01:40:00|10495.6|10489.6|10493.7|10487.7|10496|10490|10493.6|10487.6|0
1606441500000|2020-11-27 01:45:00|10493.8|10487.8|10491.3|10485.3|10496.3|10490.3|10491.2|10485.2|0
1606441800000|2020-11-27 01:50:00|10491.2|10485.2|10484.1|10478.1|10491.3|10485.3|10484|10478|0
1606442100000|2020-11-27 01:55:00|10484.2|10478.2|10480.3|10474.3|10486.5|10480.5|10479.1|10473.1|0
1606442400000|2020-11-27 02:00:00|10480.7|10474.7|10474.4|10468.4|10481.5|10475.5|10474.4|10468.4|0
1606442700000|2020-11-27 02:05:00|10475.2|10469.2|10469.8|10463.8|10476.7|10470.7|10464.3|10458.3|0
1606443000000|2020-11-27 02:10:00|10469.9|10463.9|10472.4|10466.4|10474.8|10468.8|10469.8|10463.8|0
1606443300000|2020-11-27 02:15:00|10473.2|10467.2|10472.1|10466.1|10474.8|10468.8|10472.1|10466.1|0
1606443600000|2020-11-27 02:20:00|10472.2|10466.2|10477.1|10471.1|10477.1|10471.1|10472.2|10466.2|0
1606443900000|2020-11-27 02:25:00|10477.9|10471.9|10474.7|10468.7|10479.4|10473.4|10474.7|10468.7|0
1606444200000|2020-11-27 02:30:00|10475.5|10469.5|10474.9|10468.9|10477.1|10471.1|10474.7|10468.7|0
1606444500000|2020-11-27 02:35:00|10475.6|10469.6|10479.5|10473.5|10479.6|10473.6|10474.7|10468.7|0
1606444800000|2020-11-27 02:40:00|10479.6|10473.6|10479.6|10473.6|10481.9|10475.9|10477.1|10471.1|0
1606445100000|2020-11-27 02:45:00|10479.5|10473.5|10479.2|10473.2|10479.6|10473.6|10477.1|10471.1|0
1606445400000|2020-11-27 02:50:00|10479.3|10473.3|10478|10472|10481.7|10475.7|10476.8|10470.8|0
1606445700000|2020-11-27 02:55:00|10478.1|10472.1|10479.4|10473.4|10479.4|10473.4|10476.8|10470.8|0
1606446000000|2020-11-27 03:00:00|10479|10473|10476.6|10470.6|10479.4|10473.4|10475.5|10469.5|0
1606446300000|2020-11-27 03:05:00|10476.7|10470.7|10476.7|10470.7|10476.7|10470.7|10474.3|10468.3|0
1606446600000|2020-11-27 03:10:00|10477.5|10471.5|10476.7|10470.7|10479.1|10473.1|10476.7|10470.7|0
1606446900000|2020-11-27 03:15:00|10477.1|10471.1|10474.2|10468.2|10479|10473|10474.2|10468.2|0
1606447200000|2020-11-27 03:20:00|10474.1|10468.1|10474.2|10468.2|10474.2|10468.2|10474.1|10468.1|0
1606447500000|2020-11-27 03:25:00|10474.3|10468.3|10479.1|10473.1|10479.1|10473.1|10474.2|10468.2|0
1606447800000|2020-11-27 03:30:00|10479.9|10473.9|10486.3|10480.3|10486.3|10480.3|10479.9|10473.9|0
1606448100000|2020-11-27 03:35:00|10486.2|10480.2|10486.4|10480.4|10486.4|10480.4|10483.9|10477.9|0
1606448400000|2020-11-27 03:40:00|10486.5|10480.5|10488.8|10482.8|10491.3|10485.3|10486.4|10480.4|0
1606448700000|2020-11-27 03:45:00|10488.7|10482.7|10488.8|10482.8|10488.8|10482.8|10486.4|10480.4|0
1606449000000|2020-11-27 03:50:00|10488.9|10482.9|10491.5|10485.5|10491.5|10485.5|10488.8|10482.8|0
1606449300000|2020-11-27 03:55:00|10491.4|10485.4|10491.5|10485.5|10493.9|10487.9|10489.1|10483.1|0
1606449600000|2020-11-27 04:00:00|10491.1|10485.1|10492.8|10486.8|10494|10488|10489.1|10483.1|0
1606449900000|2020-11-27 04:05:00|10492.4|10486.4|10489.3|10483.3|10494|10488|10489.2|10483.2|0
1606450200000|2020-11-27 04:10:00|10489.7|10483.7|10489.4|10483.4|10491.7|10485.7|10489.3|10483.3|0
1606450500000|2020-11-27 04:15:00|10489|10483|10487.1|10481.1|10489.6|10483.6|10484.8|10478.8|0
1606450800000|2020-11-27 04:20:00|10486.3|10480.3|10489.6|10483.6|10489.6|10483.6|10484.8|10478.8|0
1606451100000|2020-11-27 04:25:00|10489.5|10483.5|10490.6|10484.6|10492|10486|10489.5|10483.5|0
1606451400000|2020-11-27 04:30:00|10491|10485|10492|10486|10494.4|10488.4|10489.5|10483.5|0
1606451700000|2020-11-27 04:35:00|10491.9|10485.9|10492|10486|10494.3|10488.3|10491.9|10485.9|0
1606452000000|2020-11-27 04:40:00|10492.1|10486.1|10494.4|10488.4|10494.4|10488.4|10492|10486|0
1606452300000|2020-11-27 04:45:00|10494.5|10488.5|10496.7|10490.7|10499.3|10493.3|10494.5|10488.5|0
1606452600000|2020-11-27 04:50:00|10496.8|10490.8|10494.3|10488.3|10496.8|10490.8|10494.3|10488.3|0
1606452900000|2020-11-27 04:55:00|10494.4|10488.4|10492.1|10486.1|10496.7|10490.7|10492|10486|0
1606453200000|2020-11-27 05:00:00|10492|10486|10489.7|10483.7|10492.1|10486.1|10489.7|10483.7|0
1606453500000|2020-11-27 05:05:00|10489.8|10483.8|10488.5|10482.5|10492.1|10486.1|10487.3|10481.3|0
1606453800000|2020-11-27 05:10:00|10488.1|10482.1|10486.2|10480.2|10489.7|10483.7|10484.8|10478.8|0
1606454100000|2020-11-27 05:15:00|10486.6|10480.6|10490|10484|10490|10484|10485.1|10479.1|0
1606454400000|2020-11-27 05:20:00|10489.9|10483.9|10487.6|10481.6|10492.4|10486.4|10487.6|10481.6|0
1606454700000|2020-11-27 05:25:00|10487.7|10481.7|10487.4|10481.4|10490.2|10484.2|10487.4|10481.4|0
1606455000000|2020-11-27 05:30:00|10488.2|10482.2|10492.5|10486.5|10492.5|10486.5|10488.2|10482.2|0
1606455300000|2020-11-27 05:35:00|10492.4|10486.4|10487.7|10481.7|10492.4|10486.4|10487.7|10481.7|0
1606455600000|2020-11-27 05:40:00|10487.8|10481.8|10492.7|10486.7|10492.7|10486.7|10487.7|10481.7|0
1606455900000|2020-11-27 05:45:00|10492.8|10486.8|10495.2|10489.2|10495.3|10489.3|10490.2|10484.2|0
1606456200000|2020-11-27 05:50:00|10494.4|10488.4|10495.3|10489.3|10495.4|10489.4|10490.5|10484.5|0
1606456500000|2020-11-27 05:55:00|10495.4|10489.4|10502.5|10496.5|10502.5|10496.5|10495.2|10489.2|0
1606456800000|2020-11-27 06:00:00|10502.4|10496.4|10497.6|10491.6|10502.4|10496.4|10495.1|10489.1|0
1606457100000|2020-11-27 06:05:00|10497.7|10491.7|10500.1|10494.1|10500.2|10494.2|10497.6|10491.6|0
1606457400000|2020-11-27 06:10:00|10499.9|10493.9|10505|10499|10507.3|10501.3|10497.6|10491.6|0
1606457700000|2020-11-27 06:15:00|10505.1|10499.1|10502.3|10496.3|10505.1|10499.1|10502.2|10496.2|0
1606458000000|2020-11-27 06:20:00|10502.2|10496.2|10507|10501|10507|10501|10502.2|10496.2|0
1606458300000|2020-11-27 06:25:00|10506.6|10500.6|10506.9|10500.9|10509.3|10503.3|10504.6|10498.6|0
1606458600000|2020-11-27 06:30:00|10506.8|10500.8|10509.5|10503.5|10512.1|10506.1|10506.8|10500.8|0
1606458900000|2020-11-27 06:35:00|10509.6|10503.6|10513|10507|10514.2|10508.2|10509.5|10503.5|0
1606459200000|2020-11-27 06:40:00|10513.1|10507.1|10511.5|10505.5|10513.1|10507.1|10511.4|10505.4|0
1606459500000|2020-11-27 06:45:00|10511.6|10505.6|10511.5|10505.5|10513.9|10507.9|10511.4|10505.4|0
1606459800000|2020-11-27 06:50:00|10511.4|10505.4|10513.9|10507.9|10513.9|10507.9|10509.2|10503.2|0
1606460100000|2020-11-27 06:55:00|10513.1|10507.1|10513.7|10507.7|10514|10508|10511.6|10505.6|0
1606460400000|2020-11-27 07:00:00|10507.3|10505.3|10506.8|10504.8|10508.8|10506.8|10503.8|10501.8|29
1606460700000|2020-11-27 07:05:00|10506.3|10504.3|10502.3|10500.3|10507.8|10505.8|10501.8|10499.8|25
1606461000000|2020-11-27 07:10:00|10501.8|10499.8|10504.8|10502.8|10505.3|10503.3|10501.3|10499.3|10
1606461300000|2020-11-27 07:15:00|10505.3|10503.3|10502.3|10500.3|10505.3|10503.3|10501.3|10499.3|20
1606461600000|2020-11-27 07:20:00|10502.8|10500.8|10505.3|10503.3|10506.8|10504.8|10502.3|10500.3|27
1606461900000|2020-11-27 07:25:00|10504.8|10502.8|10504.8|10502.8|10506.8|10504.8|10503.8|10501.8|4
1606462200000|2020-11-27 07:30:00|10504.3|10502.3|10503.3|10501.3|10504.8|10502.8|10501.8|10499.8|12
1606462500000|2020-11-27 07:35:00|10503.8|10501.8|10503.8|10501.8|10503.8|10501.8|10502.8|10500.8|0
1606462800000|2020-11-27 07:40:00|10503.3|10501.3|10502.3|10500.3|10503.8|10501.8|10502.3|10500.3|4
1606463100000|2020-11-27 07:45:00|10502.8|10500.8|10502.8|10500.8|10504.3|10502.3|10501.8|10499.8|14
1606463400000|2020-11-27 07:50:00|10502.3|10500.3|10501.8|10499.8|10504.3|10502.3|10501.8|10499.8|28
1606463700000|2020-11-27 07:55:00|10501.3|10499.3|10487.3|10485.3|10501.3|10499.3|10484.8|10482.8|168
1606464000000|2020-11-27 08:00:00|10487.8|10485.8|10492.3|10490.3|10502.3|10500.3|10475.3|10473.3|736
1606464300000|2020-11-27 08:05:00|10491.8|10489.8|10488.8|10486.8|10496.8|10494.8|10484.3|10482.3|342
1606464600000|2020-11-27 08:10:00|10489.3|10487.3|10481.8|10479.8|10490.3|10488.3|10477.3|10475.3|292
1606464900000|2020-11-27 08:15:00|10481.3|10479.3|10473.8|10471.8|10487.3|10485.3|10472.3|10470.3|287
1606465200000|2020-11-27 08:20:00|10474.3|10472.3|10484.3|10482.3|10495.3|10493.3|10473.3|10471.3|284
1606465500000|2020-11-27 08:25:00|10482.8|10480.8|10481.8|10479.8|10486.8|10484.8|10480.3|10478.3|276
1606465800000|2020-11-27 08:30:00|10480.8|10478.8|10484.3|10482.3|10484.3|10482.3|10473.8|10471.8|252
1606466100000|2020-11-27 08:35:00|10483.8|10481.8|10482.3|10480.3|10486.8|10484.8|10478.8|10476.8|191
1606466400000|2020-11-27 08:40:00|10481.4|10479.4|10484.9|10482.9|10486.4|10484.4|10480.9|10478.9|177
1606466700000|2020-11-27 08:45:00|10484.4|10482.4|10483.4|10481.4|10486.4|10484.4|10480.4|10478.4|185
1606467000000|2020-11-27 08:50:00|10483.9|10481.9|10491.9|10489.9|10491.9|10489.9|10481.9|10479.9|263
1606467300000|2020-11-27 08:55:00|10492.4|10490.4|10496.9|10494.9|10498.4|10496.4|10490.9|10488.9|181
1606467600000|2020-11-27 09:00:00|10497.4|10495.4|10500.9|10498.9|10506.9|10504.9|10495.4|10493.4|287
1606467900000|2020-11-27 09:05:00|10500.4|10498.4|10501.4|10499.4|10503.9|10501.9|10496.4|10494.4|152
1606468200000|2020-11-27 09:10:00|10501.9|10499.9|10501.4|10499.4|10505.9|10503.9|10497.9|10495.9|88
1606468500000|2020-11-27 09:15:00|10500.9|10498.9|10504.4|10502.4|10506.4|10504.4|10497.9|10495.9|89
1606468800000|2020-11-27 09:20:00|10503.9|10501.9|10498.9|10496.9|10505.9|10503.9|10497.4|10495.4|183
1606469100000|2020-11-27 09:25:00|10499.4|10497.4|10501.9|10499.9|10503.9|10501.9|10496.9|10494.9|136
1606469400000|2020-11-27 09:30:00|10501.4|10499.4|10499.9|10497.9|10502.9|10500.9|10496.4|10494.4|148
1606469700000|2020-11-27 09:35:00|10500.4|10498.4|10497.4|10495.4|10504.4|10502.4|10497.4|10495.4|169
1606470000000|2020-11-27 09:40:00|10497.9|10495.9|10498.4|10496.4|10502.4|10500.4|10497.4|10495.4|150
1606470300000|2020-11-27 09:45:00|10497.4|10495.4|10499.4|10497.4|10500.9|10498.9|10495.9|10493.9|103
1606470600000|2020-11-27 09:50:00|10498.9|10496.9|10493.4|10491.4|10500.9|10498.9|10492.4|10490.4|130
1606470900000|2020-11-27 09:55:00|10493.9|10491.9|10492.4|10490.4|10496.9|10494.9|10491.4|10489.4|92
1606471200000|2020-11-27 10:00:00|10492.9|10490.9|10484.4|10482.4|10492.9|10490.9|10484.4|10482.4|101
1606471500000|2020-11-27 10:05:00|10484.9|10482.9|10482.4|10480.4|10485.9|10483.9|10479.9|10477.9|147
1606471800000|2020-11-27 10:10:00|10481.9|10479.9|10481.4|10479.4|10482.9|10480.9|10480.4|10478.4|122
1606472100000|2020-11-27 10:15:00|10480.9|10478.9|10472.9|10470.9|10480.9|10478.9|10468.4|10466.4|268
1606472400000|2020-11-27 10:20:00|10473.4|10471.4|10477.9|10475.9|10480.9|10478.9|10469.4|10467.4|263
1606472700000|2020-11-27 10:25:00|10478.4|10476.4|10474.9|10472.9|10480.4|10478.4|10474.4|10472.4|129
1606473000000|2020-11-27 10:30:00|10474.4|10472.4|10479.4|10477.4|10480.4|10478.4|10474.4|10472.4|153
1606473300000|2020-11-27 10:35:00|10478.9|10476.9|10485.4|10483.4|10486.9|10484.9|10477.9|10475.9|155
1606473600000|2020-11-27 10:40:00|10485.9|10483.9|10489.4|10487.4|10489.4|10487.4|10485.4|10483.4|118
1606473900000|2020-11-27 10:45:00|10488.9|10486.9|10493.4|10491.4|10494.9|10492.9|10485.4|10483.4|162
1606474200000|2020-11-27 10:50:00|10492.9|10490.9|10489.4|10487.4|10494.9|10492.9|10489.4|10487.4|105
1606474500000|2020-11-27 10:55:00|10489.9|10487.9|10492.4|10490.4|10494.9|10492.9|10489.9|10487.9|562
1606474800000|2020-11-27 11:00:00|10492.9|10490.9|10486.9|10484.9|10494.4|10492.4|10486.4|10484.4|96
1606475100000|2020-11-27 11:05:00|10486.4|10484.4|10484.4|10482.4|10488.4|10486.4|10483.9|10481.9|50
1606475400000|2020-11-27 11:10:00|10483.9|10481.9|10486.4|10484.4|10488.9|10486.9|10481.4|10479.4|58
1606475700000|2020-11-27 11:15:00|10486.9|10484.9|10489.4|10487.4|10490.4|10488.4|10486.9|10484.9|307
1606476000000|2020-11-27 11:20:00|10488.9|10486.9|10489.9|10487.9|10492.4|10490.4|10487.4|10485.4|109
1606476300000|2020-11-27 11:25:00|10490.4|10488.4|10485.9|10483.9|10490.9|10488.9|10485.9|10483.9|113
1606476600000|2020-11-27 11:30:00|10486.4|10484.4|10486.4|10484.4|10486.4|10484.4|10481.4|10479.4|83
1606476900000|2020-11-27 11:35:00|10485.9|10483.9|10483.9|10481.9|10486.9|10484.9|10483.4|10481.4|110
1606477200000|2020-11-27 11:40:00|10484.4|10482.4|10488.4|10486.4|10490.9|10488.9|10484.4|10482.4|66
1606477500000|2020-11-27 11:45:00|10487.9|10485.9|10488.4|10486.4|10490.4|10488.4|10486.4|10484.4|63
1606477800000|2020-11-27 11:50:00|10488.9|10486.9|10486.9|10484.9|10489.4|10487.4|10482.4|10480.4|287
1606478100000|2020-11-27 11:55:00|10487.4|10485.4|10489.9|10487.9|10490.4|10488.4|10486.4|10484.4|102
1606478400000|2020-11-27 12:00:00|10489.4|10487.4|10484.4|10482.4|10489.9|10487.9|10483.9|10481.9|80
1606478700000|2020-11-27 12:05:00|10484.9|10482.9|10488.4|10486.4|10488.4|10486.4|10483.4|10481.4|81
1606479000000|2020-11-27 12:10:00|10488.9|10486.9|10481.4|10479.4|10488.9|10486.9|10479.9|10477.9|189
1606479300000|2020-11-27 12:15:00|10481.9|10479.9|10482.4|10480.4|10483.4|10481.4|10480.4|10478.4|131
1606479600000|2020-11-27 12:20:00|10481.9|10479.9|10481.4|10479.4|10482.4|10480.4|10480.4|10478.4|62
1606479900000|2020-11-27 12:25:00|10481.9|10479.9|10483.9|10481.9|10483.9|10481.9|10479.4|10477.4|132
1606480200000|2020-11-27 12:30:00|10484.4|10482.4|10481.9|10479.9|10484.9|10482.9|10480.4|10478.4|49
1606480500000|2020-11-27 12:35:00|10482.4|10480.4|10487.4|10485.4|10487.4|10485.4|10482.4|10480.4|36
1606480800000|2020-11-27 12:40:00|10488.3|10486.3|10484.8|10482.8|10489.8|10487.8|10483.8|10481.8|49
1606481100000|2020-11-27 12:45:00|10485.3|10483.3|10486.3|10484.3|10486.8|10484.8|10482.8|10480.8|55
1606481400000|2020-11-27 12:50:00|10485.8|10483.8|10482.8|10480.8|10485.8|10483.8|10481.3|10479.3|68
1606481700000|2020-11-27 12:55:00|10483.3|10481.3|10481.3|10479.3|10483.8|10481.8|10479.3|10477.3|47
1606482000000|2020-11-27 13:00:00|10482.3|10480.3|10480.3|10478.3|10482.3|10480.3|10478.3|10476.3|98
1606482300000|2020-11-27 13:05:00|10480.8|10478.8|10476.3|10474.3|10480.8|10478.8|10476.3|10474.3|74
1606482600000|2020-11-27 13:10:00|10475.8|10473.8|10475.3|10473.3|10476.3|10474.3|10473.3|10471.3|208
1606482900000|2020-11-27 13:15:00|10474.8|10472.8|10474.3|10472.3|10477.3|10475.3|10473.3|10471.3|140
1606483200000|2020-11-27 13:20:00|10473.8|10471.8|10470.8|10468.8|10474.8|10472.8|10470.3|10468.3|97
1606483500000|2020-11-27 13:25:00|10470.3|10468.3|10456.3|10454.3|10470.8|10468.8|10456.3|10454.3|314
1606483800000|2020-11-27 13:30:00|10455.8|10453.8|10459.8|10457.8|10463.3|10461.3|10454.8|10452.8|244
1606484100000|2020-11-27 13:35:00|10460.3|10458.3|10456.8|10454.8|10463.3|10461.3|10455.8|10453.8|262
1606484400000|2020-11-27 13:40:00|10457.3|10455.3|10466.3|10464.3|10466.3|10464.3|10457.3|10455.3|170
1606484700000|2020-11-27 13:45:00|10466.8|10464.8|10462.3|10460.3|10466.8|10464.8|10461.8|10459.8|105
1606485000000|2020-11-27 13:50:00|10461.8|10459.8|10464.8|10462.8|10464.8|10462.8|10460.3|10458.3|68
1606485300000|2020-11-27 13:55:00|10464.3|10462.3|10465.3|10463.3|10469.3|10467.3|10463.3|10461.3|130
1606485600000|2020-11-27 14:00:00|10464.8|10462.8|10465.8|10463.8|10467.3|10465.3|10463.3|10461.3|97
1606485900000|2020-11-27 14:05:00|10465.3|10463.3|10467.3|10465.3|10468.3|10466.3|10464.3|10462.3|106
1606486200000|2020-11-27 14:10:00|10467.8|10465.8|10468.3|10466.3|10468.8|10466.8|10465.3|10463.3|220
1606486500000|2020-11-27 14:15:00|10467.8|10465.8|10467.8|10465.8|10468.3|10466.3|10464.3|10462.3|156
1606486800000|2020-11-27 14:20:00|10467.3|10465.3|10469.3|10467.3|10469.3|10467.3|10466.3|10464.3|192
1606487100000|2020-11-27 14:25:00|10469.8|10467.8|10462.3|10460.3|10470.3|10468.3|10462.3|10460.3|131
1606487400000|2020-11-27 14:30:00|10462.8|10460.8|10455.8|10453.8|10467.8|10465.8|10455.3|10453.3|490
1606487700000|2020-11-27 14:35:00|10455.3|10453.3|10471.3|10469.3|10472.8|10470.8|10454.3|10452.3|545
1606488000000|2020-11-27 14:40:00|10470.8|10468.8|10483.3|10481.3|10483.3|10481.3|10470.3|10468.3|478
1606488300000|2020-11-27 14:45:00|10483.8|10481.8|10487.8|10485.8|10487.8|10485.8|10481.3|10479.3|378
1606488600000|2020-11-27 14:50:00|10488.3|10486.3|10489.3|10487.3|10491.3|10489.3|10486.3|10484.3|395
1606488900000|2020-11-27 14:55:00|10488.8|10486.8|10479.8|10477.8|10489.3|10487.3|10478.8|10476.8|309
1606489200000|2020-11-27 15:00:00|10479.3|10477.3|10482.8|10480.8|10483.8|10481.8|10477.3|10475.3|316
1606489500000|2020-11-27 15:05:00|10482.3|10480.3|10484.3|10482.3|10488.3|10486.3|10478.8|10476.8|239
1606489800000|2020-11-27 15:10:00|10482.5|10480.5|10487.5|10485.5|10488|10486|10481.5|10479.5|176
1606490100000|2020-11-27 15:15:00|10487|10485|10483|10481|10488.5|10486.5|10482.5|10480.5|163
1606490400000|2020-11-27 15:20:00|10483.5|10481.5|10483|10481|10483.5|10481.5|10479.5|10477.5|252
1606490700000|2020-11-27 15:25:00|10482.5|10480.5|10478.5|10476.5|10483|10481|10476.5|10474.5|138
1606491000000|2020-11-27 15:30:00|10479.5|10477.5|10470.5|10468.5|10479.5|10477.5|10466|10464|560
1606491300000|2020-11-27 15:35:00|10471|10469|10467.5|10465.5|10476.5|10474.5|10467.5|10465.5|133
1606491600000|2020-11-27 15:40:00|10467|10465|10473|10471|10477.5|10475.5|10466.5|10464.5|194
1606491900000|2020-11-27 15:45:00|10472.5|10470.5|10472.5|10470.5|10476|10474|10470.5|10468.5|126
1606492200000|2020-11-27 15:50:00|10472|10470|10467|10465|10472|10470|10465.5|10463.5|99
1606492500000|2020-11-27 15:55:00|10466.5|10464.5|10465|10463|10469.5|10467.5|10464.5|10462.5|201
1606492800000|2020-11-27 16:00:00|10464.5|10462.5|10465|10463|10470.5|10468.5|10463.5|10461.5|222
1606493100000|2020-11-27 16:05:00|10464.5|10462.5|10466.5|10464.5|10466.5|10464.5|10460.5|10458.5|193
1606493400000|2020-11-27 16:10:00|10466|10464|10465|10463|10466.5|10464.5|10461.5|10459.5|256
1606493700000|2020-11-27 16:15:00|10465.5|10463.5|10488.5|10486.5|10488.5|10486.5|10464|10462|1333
1606494000000|2020-11-27 16:20:00|10489|10487|10495|10493|10506.5|10504.5|10488.5|10486.5|1883
1606494300000|2020-11-27 16:25:00|10495.5|10493.5|10503.5|10501.5|10507.5|10505.5|10495.5|10493.5|2443
1606494600000|2020-11-27 16:30:00|10504.5|10502.5|10482|10480|10505|10503|10473.5|10471.5|1218
1606494900000|2020-11-27 16:35:00|10484|10482|10485|10483|10491|10489|10477|10475|506
1606495200000|2020-11-27 16:40:00|10484.5|10482.5|10484.5|10482.5|10490.5|10488.5|10482|10480|204
1606495500000|2020-11-27 16:45:00|10484|10482|10482|10480|10488.5|10486.5|10481|10479|71
1606495800000|2020-11-27 16:50:00|10481.5|10479.5|10484.5|10482.5|10490|10488|10481|10479|329
1606496100000|2020-11-27 16:55:00|10484|10482|10491|10489|10492.5|10490.5|10480.5|10478.5|76
1606496400000|2020-11-27 17:00:00|10491.5|10489.5|10483.5|10481.5|10493|10491|10483|10481|42
1606496700000|2020-11-27 17:05:00|10483|10481|10487|10485|10487.5|10485.5|10480|10478|60
1606497000000|2020-11-27 17:10:00|10487.5|10485.5|10482.5|10480.5|10487.5|10485.5|10479|10477|35
1606497300000|2020-11-27 17:15:00|10482|10480|10486|10484|10486.5|10484.5|10481|10479|7
1606497600000|2020-11-27 17:20:00|10485.5|10483.5|10480|10478|10486.5|10484.5|10478.5|10476.5|37
1606497900000|2020-11-27 17:25:00|10480.5|10478.5|10476.5|10474.5|10484.5|10482.5|10476.5|10474.5|23
1606498200000|2020-11-27 17:30:00|10476|10474|10480.5|10478.5|10481.5|10479.5|10474|10472|10
1606498500000|2020-11-27 17:35:00|10481|10479|10486|10484|10487|10485|10480.5|10478.5|11
1606498800000|2020-11-27 17:40:00|10485.5|10483.5|10489|10487|10490|10488|10485|10483|9
1606499100000|2020-11-27 17:45:00|10489.5|10487.5|10488.5|10486.5|10492.5|10490.5|10486.5|10484.5|56
1606499400000|2020-11-27 17:50:00|10489|10487|10490.5|10488.5|10493|10491|10487.5|10485.5|24
1606499700000|2020-11-27 17:55:00|10490|10488|10493.5|10491.5|10494.5|10492.5|10488|10486|25
1606500000000|2020-11-27 18:00:00|10494|10492|10491|10489|10494|10492|10491|10489|5
1606500300000|2020-11-27 18:05:00|10490.5|10488.5|10490|10488|10491|10489|10488.5|10486.5|27
1606500600000|2020-11-27 18:10:00|10489.5|10487.5|10493|10491|10494|10492|10488.5|10486.5|18
1606500900000|2020-11-27 18:15:00|10493.5|10491.5|10494.5|10492.5|10494.5|10492.5|10492|10490|4
1606501200000|2020-11-27 18:20:00|10495|10493|10495.5|10493.5|10495.5|10493.5|10494.5|10492.5|1
1606501500000|2020-11-27 18:25:00|10496|10494|10499|10497|10500|10498|10496|10494|12
1606501800000|2020-11-27 18:30:00|10499.5|10497.5|10500|10498|10500|10498|10499|10497|0
1606502100000|2020-11-27 18:35:00|10499.5|10497.5|10500.5|10498.5|10501|10499|10499.5|10497.5|1
1606502400000|2020-11-27 18:40:00|10500|10498|10500.5|10498.5|10501|10499|10500|10498|4
1606502700000|2020-11-27 18:45:00|10500|10498|10501|10499|10502.5|10500.5|10500|10498|13
1606503000000|2020-11-27 18:50:00|10501.5|10499.5|10500|10498|10502|10500|10500|10498|0
1606503300000|2020-11-27 18:55:00|10500.5|10498.5|10501|10499|10501|10499|10499.5|10497.5|0
1606503600000|2020-11-27 19:00:00|10501.5|10499.5|10501.5|10499.5|10502|10500|10501|10499|0
1606503900000|2020-11-27 19:05:00|10501|10499|10501.5|10499.5|10502|10500|10500.5|10498.5|1
1606504200000|2020-11-27 19:10:00|10502|10500|10501.5|10499.5|10502.5|10500.5|10500.5|10498.5|5
1606504500000|2020-11-27 19:15:00|10502|10500|10499.5|10497.5|10502|10500|10499.5|10497.5|2
1606504800000|2020-11-27 19:20:00|10500.5|10498.5|10501|10499|10502|10500|10500.5|10498.5|1
1606505100000|2020-11-27 19:25:00|10500.5|10498.5|10500|10498|10500.5|10498.5|10500|10498|1
1606505400000|2020-11-27 19:30:00|10500.5|10498.5|10500|10498|10500.5|10498.5|10499.5|10497.5|2
1606505700000|2020-11-27 19:35:00|10500.5|10498.5|10500.5|10498.5|10500.5|10498.5|10500|10498|0
1606506000000|2020-11-27 19:40:00|10501|10499|10500|10498|10501|10499|10500|10498|5
1606506300000|2020-11-27 19:45:00|10500.5|10498.5|10500.5|10498.5|10501|10499|10500|10498|0
1606506600000|2020-11-27 19:50:00|10501|10499|10500.5|10498.5|10502|10500|10500|10498|3
1606506900000|2020-11-27 19:55:00|10500|10498|10501|10499|10501|10499|10500|10498|0
1606507200000|2020-11-27 20:00:00|10500.5|10498.5|10500.5|10498.5|10500.5|10498.5|10500|10498|0
1606507500000|2020-11-27 20:05:00|10501|10499|10500.5|10498.5|10501|10499|10500|10498|0
1606507800000|2020-11-27 20:10:00|10500|10498|10501|10499|10501|10499|10500|10498|5
1606508100000|2020-11-27 20:15:00|10500.5|10498.5|10501|10499|10501|10499|10500.5|10498.5|0
1606508400000|2020-11-27 20:20:00|10500.5|10498.5|10501.5|10499.5|10501.5|10499.5|10500|10498|1
1606508700000|2020-11-27 20:25:00|10501|10499|10502|10500|10502|10500|10501|10499|2
1606509000000|2020-11-27 20:30:00|10501.5|10499.5|10502|10500|10502|10500|10501|10499|1
1606509300000|2020-11-27 20:35:00|10501.5|10499.5|10501.5|10499.5|10502|10500|10501|10499|0
1606509900000|2020-11-27 20:45:00|10502|10500|10503|10501|10504|10502|10501.5|10499.5|12
1606510200000|2020-11-27 20:50:00|10503.5|10501.5|10502.5|10500.5|10504.5|10502.5|10502.5|10500.5|5
1606510500000|2020-11-27 20:55:00|10502|10500|10505|10499|10505|10501|10502|10499|20
1606510800000|2020-11-27 21:00:00|10504.6|10498.6|10504.6|10498.6|10504.6|10498.6|10504.6|10498.6|0
1606690800000|2020-11-29 23:00:00|10524.5|10518.5|10521.7|10515.7|10525.1|10519.1|10519.8|10513.8|0
1606691100000|2020-11-29 23:05:00|10521.6|10515.6|10519.8|10513.8|10522.7|10516.7|10519.3|10513.3|0
1606691400000|2020-11-29 23:10:00|10519.3|10513.3|10520.9|10514.9|10520.9|10514.9|10518.8|10512.8|0
1606691700000|2020-11-29 23:15:00|10521|10515|10522.2|10516.2|10523.8|10517.8|10519.3|10513.3|0
1606692000000|2020-11-29 23:20:00|10522.1|10516.1|10522.7|10516.7|10523.3|10517.3|10520.9|10514.9|0
1606692300000|2020-11-29 23:25:00|10522.5|10516.5|10523.8|10517.8|10524.8|10518.8|10522.2|10516.2|0
1606692600000|2020-11-29 23:30:00|10523.9|10517.9|10518.2|10512.2|10525.1|10519.1|10517.5|10511.5|0
1606692900000|2020-11-29 23:35:00|10517.7|10511.7|10516.9|10510.9|10519.3|10513.3|10515.9|10509.9|0
1606693200000|2020-11-29 23:40:00|10516.7|10510.7|10517.2|10511.2|10518.2|10512.2|10516.4|10510.4|0
1606693500000|2020-11-29 23:45:00|10517.1|10511.1|10513.5|10507.5|10517.1|10511.1|10513|10507|0
1606693800000|2020-11-29 23:50:00|10513.4|10507.4|10510.2|10504.2|10514.6|10508.6|10507.3|10501.3|0
1606694100000|2020-11-29 23:55:00|10510|10504|10506.8|10500.8|10510|10504|10502.6|10496.6|0
1606694400000|2020-11-30 00:00:00|10506.6|10500.6|10503.1|10497.1|10507.3|10501.3|10496.8|10490.8|0
1606694700000|2020-11-30 00:05:00|10502.8|10496.8|10505.2|10499.2|10505.4|10499.4|10499.1|10493.1|0
1606695000000|2020-11-30 00:10:00|10505.1|10499.1|10505.7|10499.7|10506.2|10500.2|10502.3|10496.3|0
1606695300000|2020-11-30 00:15:00|10505.6|10499.6|10470|10464|10506.2|10500.2|10467.5|10461.5|0
1606695600000|2020-11-30 00:20:00|10469.6|10463.6|10462.6|10456.6|10470.1|10464.1|10462.4|10456.4|0
1606695900000|2020-11-30 00:25:00|10462.7|10456.7|10470.2|10464.2|10472.7|10466.7|10462.7|10456.7|0
1606696200000|2020-11-30 00:30:00|10470.1|10464.1|10467.9|10461.9|10470.3|10464.3|10460.5|10454.5|0
1606696500000|2020-11-30 00:35:00|10467.8|10461.8|10465.6|10459.6|10472.7|10466.7|10463|10457|0
1606696800000|2020-11-30 00:40:00|10466|10460|10468|10462|10468.2|10462.2|10465.5|10459.5|0
1606697100000|2020-11-30 00:45:00|10467.2|10461.2|10461.8|10455.8|10470.6|10464.6|10460.7|10454.7|0
1606697400000|2020-11-30 00:50:00|10461.7|10455.7|10465.7|10459.7|10465.8|10459.8|10460.6|10454.6|0
1606697700000|2020-11-30 00:55:00|10465.8|10459.8|10461.8|10455.8|10465.8|10459.8|10460.6|10454.6|0
1606698000000|2020-11-30 01:00:00|10462.2|10456.2|10454.6|10448.6|10465.3|10459.3|10451.1|10445.1|0
1606698300000|2020-11-30 01:05:00|10454.5|10448.5|10452|10446|10457.1|10451.1|10450.5|10444.5|0
1606698600000|2020-11-30 01:10:00|10451.9|10445.9|10451.8|10445.8|10454.5|10448.5|10449.4|10443.4|0
1606698900000|2020-11-30 01:15:00|10451.9|10445.9|10456.6|10450.6|10456.7|10450.7|10449.3|10443.3|0
1606699200000|2020-11-30 01:20:00|10456.7|10450.7|10459.1|10453.1|10459.2|10453.2|10456.6|10450.6|0
1606699500000|2020-11-30 01:25:00|10459.2|10453.2|10461.4|10455.4|10461.6|10455.6|10458.9|10452.9|0
1606699800000|2020-11-30 01:30:00|10461.5|10455.5|10458.9|10452.9|10463.9|10457.9|10458.9|10452.9|0
1606700100000|2020-11-30 01:35:00|10458.8|10452.8|10466.1|10460.1|10468.4|10462.4|10458.8|10452.8|0
1606700400000|2020-11-30 01:40:00|10466.9|10460.9|10463.7|10457.7|10468.4|10462.4|10463.6|10457.6|0
1606700700000|2020-11-30 01:45:00|10463.6|10457.6|10458.7|10452.7|10463.7|10457.7|10458.6|10452.6|0
1606701000000|2020-11-30 01:50:00|10457.9|10451.9|10464.4|10458.4|10464.5|10458.5|10456.4|10450.4|0
1606701300000|2020-11-30 01:55:00|10464.5|10458.5|10467.2|10461.2|10467.2|10461.2|10462.1|10456.1|0
1606701600000|2020-11-30 02:00:00|10467.3|10461.3|10464.7|10458.7|10467.3|10461.3|10459.9|10453.9|0
1606701900000|2020-11-30 02:05:00|10464.8|10458.8|10460.1|10454.1|10466|10460|10460|10454|0
1606702200000|2020-11-30 02:10:00|10460|10454|10460.3|10454.3|10462.6|10456.6|10457.7|10451.7|0
1606702500000|2020-11-30 02:15:00|10460.4|10454.4|10457.8|10451.8|10460.4|10454.4|10455.3|10449.3|0
1606702800000|2020-11-30 02:20:00|10457.4|10451.4|10455.4|10449.4|10457.8|10451.8|10455.4|10449.4|0
1606703100000|2020-11-30 02:25:00|10455.5|10449.5|10454.9|10448.9|10457.8|10451.8|10454.8|10448.8|0
1606703400000|2020-11-30 02:30:00|10454.8|10448.8|10457.7|10451.7|10457.7|10451.7|10452.5|10446.5|0
1606703700000|2020-11-30 02:35:00|10457.8|10451.8|10456.9|10450.9|10458|10452|10455.3|10449.3|0
1606704000000|2020-11-30 02:40:00|10457.3|10451.3|10455.7|10449.7|10458.1|10452.1|10455.6|10449.6|0
1606704300000|2020-11-30 02:45:00|10455.6|10449.6|10453.4|10447.4|10455.7|10449.7|10450.9|10444.9|0
1606704600000|2020-11-30 02:50:00|10453.3|10447.3|10453.4|10447.4|10453.5|10447.5|10451|10445|0
1606704900000|2020-11-30 02:55:00|10453.3|10447.3|10456|10450|10456.2|10450.2|10451|10445|0
1606705200000|2020-11-30 03:00:00|10456.1|10450.1|10461.6|10455.6|10461.6|10455.6|10456|10450|0
1606705500000|2020-11-30 03:05:00|10461.7|10455.7|10459.2|10453.2|10462.9|10456.9|10459.2|10453.2|0
1606705800000|2020-11-30 03:10:00|10459|10453|10461.3|10455.3|10461.3|10455.3|10457.8|10451.8|0
1606706100000|2020-11-30 03:15:00|10461.2|10455.2|10458.8|10452.8|10461.3|10455.3|10458.8|10452.8|0
1606706400000|2020-11-30 03:20:00|10458.7|10452.7|10454.9|10448.9|10458.7|10452.7|10453.6|10447.6|0
1606706700000|2020-11-30 03:25:00|10454.5|10448.5|10450.7|10444.7|10455|10449|10448.2|10442.2|0
1606707000000|2020-11-30 03:30:00|10450.3|10444.3|10452.9|10446.9|10453.1|10447.1|10449.5|10443.5|0
1606707300000|2020-11-30 03:35:00|10453|10447|10450.5|10444.5|10453|10447|10450.4|10444.4|0
1606707600000|2020-11-30 03:40:00|10450.1|10444.1|10451.7|10445.7|10453|10447|10448.1|10442.1|0
1606707900000|2020-11-30 03:45:00|10452.8|10446.8|10455.2|10449.2|10455.4|10449.4|10451.7|10445.7|0
1606708200000|2020-11-30 03:50:00|10455.3|10449.3|10455.3|10449.3|10456.5|10450.5|10452.8|10446.8|0
1606708500000|2020-11-30 03:55:00|10455.2|10449.2|10452.8|10446.8|10455.3|10449.3|10452.8|10446.8|0
1606708800000|2020-11-30 04:00:00|10452.7|10446.7|10450.4|10444.4|10455.2|10449.2|10450.4|10444.4|0
1606709100000|2020-11-30 04:05:00|10450.2|10444.2|10439.9|10433.9|10450.2|10444.2|10439.7|10433.7|0
1606709400000|2020-11-30 04:10:00|10439.8|10433.8|10440.1|10434.1|10440.1|10434.1|10437.6|10431.6|0
1606709700000|2020-11-30 04:15:00|10440|10434|10440.3|10434.3|10442.6|10436.6|10440|10434|0
1606710000000|2020-11-30 04:20:00|10440.2|10434.2|10439|10433|10440.3|10434.3|10437.9|10431.9|0
1606710300000|2020-11-30 04:25:00|10439.1|10433.1|10437.4|10431.4|10440.2|10434.2|10435|10429|0
1606710600000|2020-11-30 04:30:00|10437.3|10431.3|10447.8|10441.8|10447.8|10441.8|10437.2|10431.2|0
1606710900000|2020-11-30 04:35:00|10447.7|10441.7|10450.3|10444.3|10450.3|10444.3|10447.7|10441.7|0
1606711200000|2020-11-30 04:40:00|10450.2|10444.2|10447.9|10441.9|10450.3|10444.3|10447.8|10441.8|0
1606711500000|2020-11-30 04:45:00|10448|10442|10445.7|10439.7|10448|10442|10445.5|10439.5|0
1606711800000|2020-11-30 04:50:00|10445.6|10439.6|10445.8|10439.8|10448.2|10442.2|10445.6|10439.6|0
1606712100000|2020-11-30 04:55:00|10445.7|10439.7|10443.3|10437.3|10445.7|10439.7|10443.2|10437.2|0
1606712400000|2020-11-30 05:00:00|10443.5|10437.5|10443.6|10437.6|10446|10440|10440.7|10434.7|0
1606712700000|2020-11-30 05:05:00|10443.5|10437.5|10437.2|10431.2|10445.4|10439.4|10435.3|10429.3|0
1606713000000|2020-11-30 05:10:00|10436.4|10430.4|10444.4|10438.4|10446.7|10440.7|10434.9|10428.9|0
1606713300000|2020-11-30 05:15:00|10444|10438|10446.9|10440.9|10448.1|10442.1|10434.7|10428.7|0
1606713600000|2020-11-30 05:20:00|10446.5|10440.5|10448.1|10442.1|10450.6|10444.6|10445.8|10439.8|0
1606713900000|2020-11-30 05:25:00|10448|10442|10445.7|10439.7|10448.2|10442.2|10445.5|10439.5|0
1606714200000|2020-11-30 05:30:00|10445.6|10439.6|10447.4|10441.4|10447.4|10441.4|10440.8|10434.8|0
1606714500000|2020-11-30 05:35:00|10447.3|10441.3|10452.1|10446.1|10453.3|10447.3|10447.3|10441.3|0
1606714800000|2020-11-30 05:40:00|10452|10446|10449.4|10443.4|10452.2|10446.2|10447.1|10441.1|0
1606715100000|2020-11-30 05:45:00|10449.5|10443.5|10449.5|10443.5|10449.6|10443.6|10447|10441|0
1606715400000|2020-11-30 05:50:00|10449.4|10443.4|10439.5|10433.5|10449.5|10443.5|10439.4|10433.4|0
1606715700000|2020-11-30 05:55:00|10439.9|10433.9|10444.9|10438.9|10447.4|10441.4|10439.4|10433.4|0
1606716000000|2020-11-30 06:00:00|10445|10439|10444.1|10438.1|10447.4|10441.4|10439.3|10433.3|0
1606716300000|2020-11-30 06:05:00|10444|10438|10439.3|10433.3|10444.3|10438.3|10439.3|10433.3|0
1606716600000|2020-11-30 06:10:00|10439.4|10433.4|10439.5|10433.5|10443.1|10437.1|10439.3|10433.3|0
1606716900000|2020-11-30 06:15:00|10439.4|10433.4|10428.7|10422.7|10439.6|10433.6|10428.6|10422.6|0
1606717200000|2020-11-30 06:20:00|10428.6|10422.6|10435.9|10429.9|10437.1|10431.1|10428.6|10422.6|0
1606717500000|2020-11-30 06:25:00|10435.5|10429.5|10439.7|10433.7|10439.9|10433.9|10434.8|10428.8|0
1606717800000|2020-11-30 06:30:00|10439.6|10433.6|10441.9|10435.9|10444.5|10438.5|10439.6|10433.6|0
1606718100000|2020-11-30 06:35:00|10441.1|10435.1|10435.1|10429.1|10441.1|10435.1|10434.4|10428.4|0
1606718400000|2020-11-30 06:40:00|10435|10429|10433.5|10427.5|10435.1|10429.1|10428.2|10422.2|0
1606718700000|2020-11-30 06:45:00|10433.6|10427.6|10438.3|10432.3|10438.3|10432.3|10431|10425|0
1606719000000|2020-11-30 06:50:00|10438.4|10432.4|10436|10430|10440.8|10434.8|10436|10430|0
1606719300000|2020-11-30 06:55:00|10436.1|10430.1|10435.9|10429.9|10436.1|10430.1|10433.2|10427.2|0
1606719600000|2020-11-30 07:00:00|10429|10427|10432|10430|10434|10432|10420|10418|191
1606719900000|2020-11-30 07:05:00|10432.5|10430.5|10442|10440|10442.5|10440.5|10432|10430|41
1606720200000|2020-11-30 07:10:00|10442.5|10440.5|10435|10433|10442.5|10440.5|10434|10432|53
1606720500000|2020-11-30 07:15:00|10435.5|10433.5|10434|10432|10436|10434|10431|10429|53
1606720800000|2020-11-30 07:20:00|10433.5|10431.5|10435|10433|10443|10441|10432|10430|44
1606721100000|2020-11-30 07:25:00|10434.5|10432.5|10441|10439|10441|10439|10433|10431|14
1606721400000|2020-11-30 07:30:00|10441.5|10439.5|10433.5|10431.5|10444|10442|10431.5|10429.5|37
1606721700000|2020-11-30 07:35:00|10433|10431|10432|10430|10433.5|10431.5|10427.5|10425.5|15
1606722000000|2020-11-30 07:40:00|10433|10431|10437|10435|10437|10435|10431|10429|23
1606722300000|2020-11-30 07:45:00|10443|10441|10434|10432|10443|10441|10433|10431|65
1606722600000|2020-11-30 07:50:00|10433.5|10431.5|10432.5|10430.5|10437|10435|10430.5|10428.5|45
1606722900000|2020-11-30 07:55:00|10432|10430|10452|10450|10452.5|10450.5|10430.5|10428.5|99
1606723200000|2020-11-30 08:00:00|10453|10451|10460|10458|10474|10472|10444|10442|1120
1606723500000|2020-11-30 08:05:00|10459|10457|10467.5|10465.5|10478|10476|10450|10448|739
1606723800000|2020-11-30 08:10:00|10466.5|10464.5|10461|10459|10471|10469|10460|10458|359
1606724100000|2020-11-30 08:15:00|10461.5|10459.5|10462|10460|10464.5|10462.5|10457|10455|285
1606724400000|2020-11-30 08:20:00|10461.5|10459.5|10481|10479|10482.5|10480.5|10461.5|10459.5|635
1606724700000|2020-11-30 08:25:00|10480.5|10478.5|10463.5|10461.5|10482.5|10480.5|10463.5|10461.5|364
1606725000000|2020-11-30 08:30:00|10463|10461|10473.5|10471.5|10479.5|10477.5|10462|10460|309
1606725300000|2020-11-30 08:35:00|10474|10472|10475.5|10473.5|10480.5|10478.5|10469.5|10467.5|365
1606725600000|2020-11-30 08:40:00|10476.2|10474.2|10484.7|10482.7|10487.7|10485.7|10476.2|10474.2|268
1606725900000|2020-11-30 08:45:00|10484.2|10482.2|10481.2|10479.2|10489.2|10487.2|10478.7|10476.7|342
1606726200000|2020-11-30 08:50:00|10480.2|10478.2|10482.2|10480.2|10483.2|10481.2|10477.7|10475.7|250
1606726500000|2020-11-30 08:55:00|10481.2|10479.2|10483.7|10481.7|10488.2|10486.2|10479.2|10477.2|254
1606726800000|2020-11-30 09:00:00|10484.2|10482.2|10494.2|10492.2|10499.2|10497.2|10483.2|10481.2|351
1606727100000|2020-11-30 09:05:00|10495.2|10493.2|10498.7|10496.7|10501.2|10499.2|10493.2|10491.2|262
1606727400000|2020-11-30 09:10:00|10499.2|10497.2|10517.2|10515.2|10518.2|10516.2|10498.7|10496.7|391
1606727700000|2020-11-30 09:15:00|10516.2|10514.2|10510.2|10508.2|10516.2|10514.2|10508.2|10506.2|358
1606728000000|2020-11-30 09:20:00|10508.7|10506.7|10510.2|10508.2|10511.2|10509.2|10506.2|10504.2|173
1606728300000|2020-11-30 09:25:00|10510.7|10508.7|10512.2|10510.2|10516.7|10514.7|10510.2|10508.2|215
1606728600000|2020-11-30 09:30:00|10511.2|10509.2|10507.2|10505.2|10511.2|10509.2|10505.2|10503.2|226
1606728900000|2020-11-30 09:35:00|10506.7|10504.7|10503.7|10501.7|10509.7|10507.7|10503.2|10501.2|155
1606729200000|2020-11-30 09:40:00|10504.2|10502.2|10500.2|10498.2|10506.7|10504.7|10499.7|10497.7|171
1606729500000|2020-11-30 09:45:00|10499.7|10497.7|10495.2|10493.2|10505.2|10503.2|10494.2|10492.2|232
1606729800000|2020-11-30 09:50:00|10494.7|10492.7|10507.7|10505.7|10508.2|10506.2|10494.2|10492.2|297
1606730100000|2020-11-30 09:55:00|10507.2|10505.2|10503.2|10501.2|10508.2|10506.2|10499.2|10497.2|187
1606730400000|2020-11-30 10:00:00|10503.7|10501.7|10503.2|10501.2|10506.2|10504.2|10498.2|10496.2|269
1606730700000|2020-11-30 10:05:00|10503.7|10501.7|10503.7|10501.7|10504.2|10502.2|10498.2|10496.2|211
1606731000000|2020-11-30 10:10:00|10503.2|10501.2|10513.7|10511.7|10514.2|10512.2|10503.2|10501.2|231
1606731300000|2020-11-30 10:15:00|10513.2|10511.2|10512.2|10510.2|10513.7|10511.7|10510.2|10508.2|154
1606731600000|2020-11-30 10:20:00|10512.7|10510.7|10514.7|10512.7|10515.2|10513.2|10511.2|10509.2|205
1606731900000|2020-11-30 10:25:00|10514.2|10512.2|10519.2|10517.2|10520.2|10518.2|10513.2|10511.2|164
1606732200000|2020-11-30 10:30:00|10519.7|10517.7|10518.7|10516.7|10520.2|10518.2|10516.2|10514.2|247
1606732500000|2020-11-30 10:35:00|10518.2|10516.2|10519.2|10517.2|10523.2|10521.2|10515.2|10513.2|212
1606732800000|2020-11-30 10:40:00|10519.7|10517.7|10523.2|10521.2|10523.7|10521.7|10518.7|10516.7|186
1606733100000|2020-11-30 10:45:00|10522.7|10520.7|10526.2|10524.2|10526.7|10524.7|10520.2|10518.2|230
1606733400000|2020-11-30 10:50:00|10526.7|10524.7|10523.2|10521.2|10530.2|10528.2|10522.7|10520.7|250
1606733700000|2020-11-30 10:55:00|10522.7|10520.7|10517.7|10515.7|10523.2|10521.2|10515.2|10513.2|180
1606734000000|2020-11-30 11:00:00|10517.2|10515.2|10514.2|10512.2|10518.2|10516.2|10512.2|10510.2|165
1606734300000|2020-11-30 11:05:00|10514.7|10512.7|10514.2|10512.2|10516.2|10514.2|10510.2|10508.2|211
1606734600000|2020-11-30 11:10:00|10513.7|10511.7|10512.2|10510.2|10516.2|10514.2|10510.2|10508.2|273
1606734900000|2020-11-30 11:15:00|10512.7|10510.7|10511.2|10509.2|10516.2|10514.2|10509.2|10507.2|150
1606735200000|2020-11-30 11:20:00|10510.2|10508.2|10501.7|10499.7|10510.7|10508.7|10501.2|10499.2|234
1606735500000|2020-11-30 11:25:00|10502.2|10500.2|10510.2|10508.2|10510.2|10508.2|10501.2|10499.2|191
1606735800000|2020-11-30 11:30:00|10510.7|10508.7|10490.2|10488.2|10513.2|10511.2|10488.7|10486.7|690
1606736100000|2020-11-30 11:35:00|10489.2|10487.2|10487.7|10485.7|10490.2|10488.2|10484.7|10482.7|328
1606736400000|2020-11-30 11:40:00|10487.2|10485.2|10495.2|10493.2|10495.2|10493.2|10485.2|10483.2|224
1606736700000|2020-11-30 11:45:00|10496.2|10494.2|10502.2|10500.2|10503.7|10501.7|10496.2|10494.2|222
1606737000000|2020-11-30 11:50:00|10502.7|10500.7|10503.2|10501.2|10506.2|10504.2|10501.2|10499.2|218
1606737300000|2020-11-30 11:55:00|10502.7|10500.7|10506.2|10504.2|10506.7|10504.7|10501.2|10499.2|348
1606737600000|2020-11-30 12:00:00|10505.7|10503.7|10504.2|10502.2|10508.2|10506.2|10502.2|10500.2|200
1606737900000|2020-11-30 12:05:00|10504.7|10502.7|10510.7|10508.7|10516.7|10514.7|10504.2|10502.2|423
1606738200000|2020-11-30 12:10:00|10511.2|10509.2|10514.2|10512.2|10515.7|10513.7|10510.2|10508.2|118
1606738500000|2020-11-30 12:15:00|10514.7|10512.7|10531.2|10529.2|10531.7|10529.7|10514.7|10512.7|275
1606738800000|2020-11-30 12:20:00|10531.7|10529.7|10536.7|10534.7|10537.2|10535.2|10531.2|10529.2|230
1606739100000|2020-11-30 12:25:00|10536.2|10534.2|10534.2|10532.2|10538.7|10536.7|10531.2|10529.2|195
1606739400000|2020-11-30 12:30:00|10535.7|10533.7|10548.2|10546.2|10549.2|10547.2|10532.2|10530.2|328
1606739700000|2020-11-30 12:35:00|10548.7|10546.7|10547.2|10545.2|10552.2|10550.2|10543.7|10541.7|275
1606740000000|2020-11-30 12:40:00|10547.7|10545.7|10542.7|10540.7|10549.2|10547.2|10541.7|10539.7|173
1606740300000|2020-11-30 12:45:00|10542.2|10540.2|10539.2|10537.2|10544.2|10542.2|10537.7|10535.7|161
1606740600000|2020-11-30 12:50:00|10540.2|10538.2|10532.2|10530.2|10540.7|10538.7|10531.2|10529.2|208
1606740900000|2020-11-30 12:55:00|10533.2|10531.2|10526.7|10524.7|10533.2|10531.2|10526.2|10524.2|239
1606741200000|2020-11-30 13:00:00|10527.2|10525.2|10527.7|10525.7|10528.2|10526.2|10524.2|10522.2|274
1606741500000|2020-11-30 13:05:00|10528.2|10526.2|10526.2|10524.2|10530.7|10528.7|10524.2|10522.2|170
1606741800000|2020-11-30 13:10:00|10526.7|10524.7|10528.7|10526.7|10530.2|10528.2|10525.7|10523.7|166
1606742100000|2020-11-30 13:15:00|10528.2|10526.2|10532.2|10530.2|10532.2|10530.2|10527.7|10525.7|243
1606742400000|2020-11-30 13:20:00|10532.7|10530.7|10539.2|10537.2|10542.2|10540.2|10531.7|10529.7|264
1606742700000|2020-11-30 13:25:00|10539.7|10537.7|10540.2|10538.2|10543.2|10541.2|10539.7|10537.7|185
1606743000000|2020-11-30 13:30:00|10539.7|10537.7|10539.2|10537.2|10540.7|10538.7|10535.2|10533.2|224
1606743300000|2020-11-30 13:35:00|10539.7|10537.7|10539.2|10537.2|10541.2|10539.2|10535.2|10533.2|358
1606743600000|2020-11-30 13:40:00|10540.2|10538.2|10548.2|10546.2|10548.2|10546.2|10539.7|10537.7|272
1606743900000|2020-11-30 13:45:00|10548.7|10546.7|10544.2|10542.2|10549.2|10547.2|10542.2|10540.2|179
1606744200000|2020-11-30 13:50:00|10544.7|10542.7|10553.7|10551.7|10554.2|10552.2|10544.2|10542.2|185
1606744500000|2020-11-30 13:55:00|10553.2|10551.2|10547|10545|10553.4|10551.4|10544|10542|187
1606744800000|2020-11-30 14:00:00|10546.5|10544.5|10542.5|10540.5|10548.5|10546.5|10539.5|10537.5|281
1606745100000|2020-11-30 14:05:00|10542|10540|10544|10542|10544.5|10542.5|10537|10535|228
1606745400000|2020-11-30 14:10:00|10544.5|10542.5|10546|10544|10547|10545|10543|10541|263
1606745700000|2020-11-30 14:15:00|10545.5|10543.5|10533|10531|10549|10547|10532|10530|371
1606746000000|2020-11-30 14:20:00|10532.5|10530.5|10530|10528|10532.5|10530.5|10524|10522|329
1606746300000|2020-11-30 14:25:00|10529.5|10527.5|10533|10531|10536|10534|10528|10526|430
1606746600000|2020-11-30 14:30:00|10531.5|10529.5|10536|10534|10543|10541|10527.5|10525.5|396
1606746900000|2020-11-30 14:35:00|10535.5|10533.5|10529.5|10527.5|10536|10534|10525.5|10523.5|313
1606747200000|2020-11-30 14:40:00|10530|10528|10535.5|10533.5|10538|10536|10528.5|10526.5|293
1606747500000|2020-11-30 14:45:00|10536|10534|10530|10528|10540|10538|10527|10525|300
1606747800000|2020-11-30 14:50:00|10529.5|10527.5|10542|10540|10544|10542|10529|10527|390
1606748100000|2020-11-30 14:55:00|10541.5|10539.5|10532.5|10530.5|10543|10541|10531.5|10529.5|250
1606748400000|2020-11-30 15:00:00|10534|10532|10534|10532|10537|10535|10528|10526|325
1606748700000|2020-11-30 15:05:00|10534.5|10532.5|10538|10536|10542.5|10540.5|10534|10532|347
1606749000000|2020-11-30 15:10:00|10538.6|10536.6|10529.1|10527.1|10541.6|10539.6|10527.6|10525.6|250
1606749300000|2020-11-30 15:15:00|10529.6|10527.6|10530.1|10528.1|10538.6|10536.6|10528.1|10526.1|225
1606749600000|2020-11-30 15:20:00|10530.6|10528.6|10538.6|10536.6|10540.1|10538.1|10529.6|10527.6|327
1606749900000|2020-11-30 15:25:00|10538.1|10536.1|10529.6|10527.6|10538.6|10536.6|10527.1|10525.1|251
1606750200000|2020-11-30 15:30:00|10528.1|10526.1|10523.6|10521.6|10531.6|10529.6|10523.6|10521.6|360
1606750500000|2020-11-30 15:35:00|10523.1|10521.1|10505.6|10503.6|10523.1|10521.1|10503.6|10501.6|585
1606750800000|2020-11-30 15:40:00|10505.1|10503.1|10504.1|10502.1|10506.6|10504.6|10500.6|10498.6|356
1606751100000|2020-11-30 15:45:00|10503.6|10501.6|10504.1|10502.1|10509.1|10507.1|10501.6|10499.6|737
1606751400000|2020-11-30 15:50:00|10503.6|10501.6|10503.6|10501.6|10510.6|10508.6|10502.6|10500.6|446
1606751700000|2020-11-30 15:55:00|10504.1|10502.1|10506.6|10504.6|10510.6|10508.6|10502.1|10500.1|427
1606752000000|2020-11-30 16:00:00|10507.1|10505.1|10510.6|10508.6|10512.1|10510.1|10504.6|10502.6|637
1606752300000|2020-11-30 16:05:00|10509.6|10507.6|10504.1|10502.1|10510.6|10508.6|10502.1|10500.1|317
1606752600000|2020-11-30 16:10:00|10504.6|10502.6|10516.1|10514.1|10519.1|10517.1|10503.6|10501.6|647
1606752900000|2020-11-30 16:15:00|10516.6|10514.6|10510.6|10508.6|10521.1|10519.1|10509.1|10507.1|2218
1606753200000|2020-11-30 16:20:00|10510.1|10508.1|10486.1|10484.1|10510.1|10508.1|10486.1|10484.1|1738
1606753500000|2020-11-30 16:25:00|10485.6|10483.6|10474.1|10472.1|10492.6|10490.6|10470.6|10468.6|3896
1606753800000|2020-11-30 16:30:00|10471.6|10469.6|10439.6|10437.6|10480.6|10478.6|10429.6|10427.6|2564
1606754100000|2020-11-30 16:35:00|10439.1|10437.1|10462.6|10460.6|10462.6|10460.6|10434.1|10432.1|884
1606754400000|2020-11-30 16:40:00|10462.1|10460.1|10454.1|10452.1|10463.1|10461.1|10449.6|10447.6|315
1606754700000|2020-11-30 16:45:00|10453.6|10451.6|10456.1|10454.1|10456.6|10454.6|10448.6|10446.6|217
1606755000000|2020-11-30 16:50:00|10456.6|10454.6|10455.6|10453.6|10458.6|10456.6|10453.6|10451.6|101
1606755300000|2020-11-30 16:55:00|10454.6|10452.6|10450.6|10448.6|10458.1|10456.1|10449.6|10447.6|90
1606755600000|2020-11-30 17:00:00|10450.1|10448.1|10448.1|10446.1|10455.6|10453.6|10445.1|10443.1|94
1606755900000|2020-11-30 17:05:00|10448.6|10446.6|10448.6|10446.6|10453.6|10451.6|10444.6|10442.6|77
1606756200000|2020-11-30 17:10:00|10448.1|10446.1|10448.6|10446.6|10448.6|10446.6|10443.6|10441.6|97
1606756500000|2020-11-30 17:15:00|10449.1|10447.1|10441.6|10439.6|10449.1|10447.1|10441.6|10439.6|160
1606756800000|2020-11-30 17:20:00|10441.1|10439.1|10442.1|10440.1|10446.6|10444.6|10437.6|10435.6|118
1606757100000|2020-11-30 17:25:00|10442.6|10440.6|10444.1|10442.1|10446.1|10444.1|10442.1|10440.1|38
1606757400000|2020-11-30 17:30:00|10444.6|10442.6|10443.6|10441.6|10448.6|10446.6|10443.6|10441.6|31
1606757700000|2020-11-30 17:35:00|10443.1|10441.1|10447.1|10445.1|10449.6|10447.6|10442.6|10440.6|77
1606758000000|2020-11-30 17:40:00|10447.6|10445.6|10451.1|10449.1|10451.6|10449.6|10446.1|10444.1|117
1606758300000|2020-11-30 17:45:00|10450.6|10448.6|10446.6|10444.6|10452.1|10450.1|10445.1|10443.1|1057
1606758600000|2020-11-30 17:50:00|10447.1|10445.1|10444.1|10442.1|10447.6|10445.6|10443.1|10441.1|46
1606758900000|2020-11-30 17:55:00|10444.6|10442.6|10446.6|10444.6|10447.6|10445.6|10443.1|10441.1|24
1606759200000|2020-11-30 18:00:00|10447.1|10445.1|10448.6|10446.6|10450.6|10448.6|10446.6|10444.6|18
1606759500000|2020-11-30 18:05:00|10449.1|10447.1|10449.6|10447.6|10454.6|10452.6|10448.1|10446.1|33
1606759800000|2020-11-30 18:10:00|10449.1|10447.1|10449.1|10447.1|10449.6|10447.6|10447.6|10445.6|25
1606760100000|2020-11-30 18:15:00|10449.6|10447.6|10450.1|10448.1|10451.1|10449.1|10448.1|10446.1|22
1606760400000|2020-11-30 18:20:00|10450.6|10448.6|10449.6|10447.6|10451.6|10449.6|10448.6|10446.6|13
1606760700000|2020-11-30 18:25:00|10450.1|10448.1|10449.6|10447.6|10451.1|10449.1|10449.6|10447.6|13
1606761000000|2020-11-30 18:30:00|10450.6|10448.6|10448.6|10446.6|10451.1|10449.1|10447.6|10445.6|20
1606761300000|2020-11-30 18:35:00|10449.1|10447.1|10450.1|10448.1|10450.1|10448.1|10446.6|10444.6|15
1606761600000|2020-11-30 18:40:00|10451.6|10449.6|10454.6|10452.6|10455.1|10453.1|10451.6|10449.6|4
1606761900000|2020-11-30 18:45:00|10455.1|10453.1|10454.6|10452.6|10456.6|10454.6|10453.1|10451.1|31
1606762200000|2020-11-30 18:50:00|10453.6|10451.6|10450.1|10448.1|10456.1|10454.1|10448.6|10446.6|24
1606762500000|2020-11-30 18:55:00|10449.6|10447.6|10445.6|10443.6|10449.6|10447.6|10444.6|10442.6|26
1606762800000|2020-11-30 19:00:00|10444.6|10442.6|10444.1|10442.1|10445.6|10443.6|10441.6|10439.6|15
1606763100000|2020-11-30 19:05:00|10441.6|10439.6|10444.1|10442.1|10444.1|10442.1|10441.6|10439.6|7
1606763400000|2020-11-30 19:10:00|10441.6|10439.6|10443.6|10441.6|10446.1|10444.1|10441.6|10439.6|14
1606763700000|2020-11-30 19:15:00|10444.6|10442.6|10444.1|10442.1|10445.1|10443.1|10443.6|10441.6|7
1606764000000|2020-11-30 19:20:00|10444.6|10442.6|10443.6|10441.6|10446.6|10444.6|10443.6|10441.6|14
1606764300000|2020-11-30 19:25:00|10445.1|10443.1|10444.1|10442.1|10447.6|10445.6|10444.1|10442.1|22
1606764600000|2020-11-30 19:30:00|10443.6|10441.6|10442.1|10440.1|10445.6|10443.6|10442.1|10440.1|15
1606764900000|2020-11-30 19:35:00|10441.6|10439.6|10441.1|10439.1|10442.6|10440.6|10441.1|10439.1|14
1606765200000|2020-11-30 19:40:00|10442.6|10440.6|10441.1|10439.1|10442.6|10440.6|10441.1|10439.1|7
1606765500000|2020-11-30 19:45:00|10441.6|10439.6|10449.6|10447.6|10450.1|10448.1|10441.6|10439.6|11
1606765800000|2020-11-30 19:50:00|10448.6|10446.6|10445.1|10443.1|10451.1|10449.1|10445.1|10443.1|10
1606766100000|2020-11-30 19:55:00|10444.6|10442.6|10454.6|10452.6|10456.1|10454.1|10444.1|10442.1|13
1606766400000|2020-11-30 20:00:00|10455.1|10453.1|10446.6|10444.6|10457.1|10455.1|10446.6|10444.6|25
1606766700000|2020-11-30 20:05:00|10447.1|10445.1|10442.6|10440.6|10448.1|10446.1|10442.6|10440.6|27
1606767000000|2020-11-30 20:10:00|10442.1|10440.1|10440.6|10438.6|10443.6|10441.6|10440.6|10438.6|19
1606767300000|2020-11-30 20:15:00|10441.6|10439.6|10450.1|10448.1|10450.1|10448.1|10441.6|10439.6|12
1606767600000|2020-11-30 20:20:00|10449.6|10447.6|10449.6|10447.6|10451.6|10449.6|10445.6|10443.6|56
1606767900000|2020-11-30 20:25:00|10449.1|10447.1|10445.6|10443.6|10451.1|10449.1|10444.6|10442.6|45
1606768200000|2020-11-30 20:30:00|10445.1|10443.1|10448.1|10446.1|10450.6|10448.6|10444.6|10442.6|21
1606768500000|2020-11-30 20:35:00|10448.6|10446.6|10450.1|10448.1|10451.1|10449.1|10448.6|10446.6|2
1606768800000|2020-11-30 20:40:00|10451.6|10449.6|10448.1|10446.1|10451.6|10449.6|10448.1|10446.1|20
1606769100000|2020-11-30 20:45:00|10447.6|10445.6|10447.1|10445.1|10450.6|10448.6|10444.6|10442.6|28
1606769400000|2020-11-30 20:50:00|10447.6|10445.6|10447.6|10445.6|10448.6|10446.6|10446.6|10444.6|42
1606769700000|2020-11-30 20:55:00|10447.1|10445.1|10432.9|10426.9|10447.6|10445.6|10420.6|10418.6|383
1606770000000|2020-11-30 21:00:00|10431.3|10425.3|10431.8|10425.8|10440.8|10434.8|10422.1|10416.1|1
1606770300000|2020-11-30 21:05:00|10432.2|10426.2|10439.7|10433.7|10446.6|10440.6|10432.2|10426.2|0
1606770600000|2020-11-30 21:10:00|10439.9|10433.9|10438.7|10432.7|10442.6|10436.6|10436.5|10430.5|0
1606770900000|2020-11-30 21:15:00|10438.5|10432.5|10437.6|10431.6|10438.7|10432.7|10436.9|10430.9|0
1606771200000|2020-11-30 21:20:00|10437.3|10431.3|10437.3|10431.3|10437.8|10431.8|10436.9|10430.9|0
1606771500000|2020-11-30 21:25:00|10437.6|10431.6|10437.6|10431.6|10438|10432|10437.6|10431.6|0
1606771800000|2020-11-30 21:30:00|10437.2|10431.2|10440|10434|10440|10434|10431.5|10425.5|0
1606772100000|2020-11-30 21:35:00|10439.9|10433.9|10442.4|10436.4|10444|10438|10439.5|10433.5|0
1606772400000|2020-11-30 21:40:00|10442.3|10436.3|10451.2|10445.2|10451.8|10445.8|10441.6|10435.6|0
1606772700000|2020-11-30 21:45:00|10451.3|10445.3|10454.2|10448.2|10454.7|10448.7|10451.2|10445.2|0
1606773000000|2020-11-30 21:50:00|10454.7|10448.7|10453.6|10447.6|10456.3|10450.3|10451.8|10445.8|0
1606773300000|2020-11-30 21:55:00|10453.7|10447.7|10455.6|10449.6|10456.3|10450.3|10452.9|10446.9|0
1606773600000|2020-11-30 22:00:00|10455.4|10449.4|10454.2|10448.2|10455.4|10449.4|10454|10448|0
1606773900000|2020-11-30 22:05:00|10454.5|10448.5|10454.2|10448.2|10454.5|10448.5|10453.8|10447.8|0
1606774200000|2020-11-30 22:10:00|10454.5|10448.5|10453.3|10447.3|10454.5|10448.5|10453.3|10447.3|0
1606774500000|2020-11-30 22:15:00|10453.6|10447.6|10452.7|10446.7|10453.6|10447.6|10451.1|10445.1|0
1606774800000|2020-11-30 22:20:00|10452.9|10446.9|10452.9|10446.9|10453.1|10447.1|10452|10446|0
1606775100000|2020-11-30 22:25:00|10452.7|10446.7|10452.9|10446.9|10454|10448|10452.7|10446.7|0
1606775400000|2020-11-30 22:30:00|10452.7|10446.7|10449.5|10443.5|10452.9|10446.9|10449.3|10443.3|0
1606775700000|2020-11-30 22:35:00|10449.3|10443.3|10449.5|10443.5|10449.5|10443.5|10449.3|10443.3|0
1606776000000|2020-11-30 22:40:00|10449.3|10443.3|10449.1|10443.1|10449.3|10443.3|10448.6|10442.6|0
1606776300000|2020-11-30 22:45:00|10448.9|10442.9|10448.9|10442.9|10449.5|10443.5|10448|10442|0
1606776600000|2020-11-30 22:50:00|10449.1|10443.1|10448.9|10442.9|10449.1|10443.1|10448.4|10442.4|0
1606776900000|2020-11-30 22:55:00|10449.1|10443.1|10450|10444|10450.6|10444.6|10448.9|10442.9|0
1606777200000|2020-11-30 23:00:00|10449.4|10443.4|10442.4|10436.4|10453.3|10447.3|10442.4|10436.4|0
1606777500000|2020-11-30 23:05:00|10442.5|10436.5|10443|10437|10446.4|10440.4|10442.4|10436.4|0
1606777800000|2020-11-30 23:10:00|10442.9|10436.9|10445.9|10439.9|10445.9|10439.9|10441.1|10435.1|0
1606778100000|2020-11-30 23:15:00|10445.8|10439.8|10443.2|10437.2|10445.9|10439.9|10443|10437|0
1606778400000|2020-11-30 23:20:00|10443.3|10437.3|10441.7|10435.7|10444|10438|10441.7|10435.7|0
1606778700000|2020-11-30 23:25:00|10441.8|10435.8|10441.1|10435.1|10443.5|10437.5|10440|10434|0
1606779000000|2020-11-30 23:30:00|10441|10435|10453.3|10447.3|10454.4|10448.4|10440|10434|0
1606779300000|2020-11-30 23:35:00|10452.9|10446.9|10454.4|10448.4|10456|10450|10450.2|10444.2|0
1606779600000|2020-11-30 23:40:00|10454.5|10448.5|10463.6|10457.6|10464.8|10458.8|10454.4|10448.4|0
1606779900000|2020-11-30 23:45:00|10464.3|10458.3|10466.5|10460.5|10467.1|10461.1|10462.5|10456.5|0
1606780200000|2020-11-30 23:50:00|10466.6|10460.6|10468.4|10462.4|10470|10464|10465.2|10459.2|0
1606780500000|2020-11-30 23:55:00|10468.1|10462.1|10469.2|10463.2|10470.6|10464.6|10467.3|10461.3|0
1606780800000|2020-12-01 00:00:00|10469.3|10463.3|10470.3|10464.3|10473.3|10467.3|10465.8|10459.8|0
1606781100000|2020-12-01 00:05:00|10470.4|10464.4|10471.7|10465.7|10472.2|10466.2|10468.5|10462.5|0
1606781400000|2020-12-01 00:10:00|10472.2|10466.2|10470.3|10464.3|10474|10468|10469.6|10463.6|0
1606781700000|2020-12-01 00:15:00|10470.4|10464.4|10493.5|10487.5|10495.9|10489.9|10470.3|10464.3|0
1606782000000|2020-12-01 00:20:00|10493.4|10487.4|10491|10485|10495.8|10489.8|10488.7|10482.7|0
1606782300000|2020-12-01 00:25:00|10491.1|10485.1|10491|10485|10493.5|10487.5|10490.9|10484.9|0
1606782600000|2020-12-01 00:30:00|10491.4|10485.4|10489.7|10483.7|10493.3|10487.3|10488.5|10482.5|0
1606782900000|2020-12-01 00:35:00|10490.1|10484.1|10496|10490|10496.1|10490.1|10488.6|10482.6|0
1606783200000|2020-12-01 00:40:00|10496.1|10490.1|10495.9|10489.9|10496.1|10490.1|10493.5|10487.5|0
1606783500000|2020-12-01 00:45:00|10496|10490|10495.7|10489.7|10498.2|10492.2|10495.7|10489.7|0
1606783800000|2020-12-01 00:50:00|10495.6|10489.6|10502.8|10496.8|10502.8|10496.8|10495.6|10489.6|0
1606784100000|2020-12-01 00:55:00|10502.9|10496.9|10505.4|10499.4|10507.8|10501.8|10502.9|10496.9|0
1606784400000|2020-12-01 01:00:00|10504.6|10498.6|10517.3|10511.3|10517.3|10511.3|10503|10497|0
1606784700000|2020-12-01 01:05:00|10517.2|10511.2|10513.6|10507.6|10517.3|10511.3|10512.3|10506.3|0
1606785000000|2020-12-01 01:10:00|10513.7|10507.7|10512.5|10506.5|10514.8|10508.8|10510|10504|0
1606785300000|2020-12-01 01:15:00|10513.3|10507.3|10503.2|10497.2|10514.9|10508.9|10503.1|10497.1|0
1606785600000|2020-12-01 01:20:00|10503.3|10497.3|10505.6|10499.6|10505.6|10499.6|10503.2|10497.2|0
1606785900000|2020-12-01 01:25:00|10506|10500|10510.2|10504.2|10510.3|10504.3|10505.6|10499.6|0
1606786200000|2020-12-01 01:30:00|10511|10505|10514.9|10508.9|10514.9|10508.9|10510|10504|0
1606786500000|2020-12-01 01:35:00|10514.8|10508.8|10509.8|10503.8|10514.9|10508.9|10509.8|10503.8|0
1606786800000|2020-12-01 01:40:00|10509.9|10503.9|10512.4|10506.4|10514.9|10508.9|10509.8|10503.8|0
1606787100000|2020-12-01 01:45:00|10512.3|10506.3|10517.2|10511.2|10517.2|10511.2|10512.3|10506.3|0
1606787400000|2020-12-01 01:50:00|10516.4|10510.4|10517.3|10511.3|10517.3|10511.3|10512.5|10506.5|0
1606787700000|2020-12-01 01:55:00|10516.9|10510.9|10517.4|10511.4|10519.8|10513.8|10514.9|10508.9|0
1606788000000|2020-12-01 02:00:00|10517.5|10511.5|10519.9|10513.9|10522.3|10516.3|10515|10509|0
1606788300000|2020-12-01 02:05:00|10520|10514|10522.8|10516.8|10525.3|10519.3|10520|10514|0
1606788600000|2020-12-01 02:10:00|10522.4|10516.4|10520.6|10514.6|10523|10517|10519.1|10513.1|0
1606788900000|2020-12-01 02:15:00|10520.7|10514.7|10523.1|10517.1|10526.7|10520.7|10520.6|10514.6|0
1606789200000|2020-12-01 02:20:00|10523|10517|10523|10517|10523.1|10517.1|10520.5|10514.5|0
1606789500000|2020-12-01 02:25:00|10523.1|10517.1|10526.7|10520.7|10528|10522|10520.7|10514.7|0
1606789800000|2020-12-01 02:30:00|10527.1|10521.1|10520.9|10514.9|10530.7|10524.7|10520.7|10514.7|0
1606790100000|2020-12-01 02:35:00|10520.8|10514.8|10515.8|10509.8|10520.9|10514.9|10513.5|10507.5|0
1606790400000|2020-12-01 02:40:00|10515.9|10509.9|10515.8|10509.8|10518.3|10512.3|10515.8|10509.8|0
1606790700000|2020-12-01 02:45:00|10515.9|10509.9|10518.3|10512.3|10523|10517|10515.8|10509.8|0
1606791000000|2020-12-01 02:50:00|10518.7|10512.7|10525.8|10519.8|10525.8|10519.8|10518.3|10512.3|0
1606791300000|2020-12-01 02:55:00|10525.7|10519.7|10523.1|10517.1|10528.2|10522.2|10523.1|10517.1|0
1606791600000|2020-12-01 03:00:00|10523.2|10517.2|10522.9|10516.9|10523.4|10517.4|10520.8|10514.8|0
1606791900000|2020-12-01 03:05:00|10522.8|10516.8|10520.7|10514.7|10525.1|10519.1|10520.4|10514.4|0
1606792200000|2020-12-01 03:10:00|10520.8|10514.8|10520.4|10514.4|10522.8|10516.8|10517.9|10511.9|0
1606792500000|2020-12-01 03:15:00|10520.5|10514.5|10530.3|10524.3|10530.3|10524.3|10520.5|10514.5|0
1606792800000|2020-12-01 03:20:00|10530.4|10524.4|10530|10524|10537.5|10531.5|10530|10524|0
1606793100000|2020-12-01 03:25:00|10529.9|10523.9|10530|10524|10532.5|10526.5|10527.6|10521.6|0
1606793400000|2020-12-01 03:30:00|10529.9|10523.9|10525.1|10519.1|10530|10524|10525|10519|0
1606793700000|2020-12-01 03:35:00|10525|10519|10527.3|10521.3|10530|10524|10525|10519|0
1606794000000|2020-12-01 03:40:00|10527.4|10521.4|10527.5|10521.5|10529.9|10523.9|10525.1|10519.1|0
1606794300000|2020-12-01 03:45:00|10527.6|10521.6|10522.6|10516.6|10527.6|10521.6|10520.3|10514.3|0
1606794600000|2020-12-01 03:50:00|10522.5|10516.5|10522.5|10516.5|10524.8|10518.8|10520.1|10514.1|0
1606794900000|2020-12-01 03:55:00|10523.3|10517.3|10524.7|10518.7|10524.8|10518.8|10522.4|10516.4|0
1606795200000|2020-12-01 04:00:00|10524.8|10518.8|10524.7|10518.7|10525.9|10519.9|10522.4|10516.4|0
1606795500000|2020-12-01 04:05:00|10523.9|10517.9|10524.8|10518.8|10524.9|10518.9|10522.4|10516.4|0
1606795800000|2020-12-01 04:10:00|10524.9|10518.9|10524.9|10518.9|10525|10519|10524.8|10518.8|0
1606796100000|2020-12-01 04:15:00|10525|10519|10527.6|10521.6|10527.7|10521.7|10525|10519|0
1606796400000|2020-12-01 04:20:00|10527.5|10521.5|10527.4|10521.4|10527.6|10521.6|10525|10519|0
1606796700000|2020-12-01 04:25:00|10527.5|10521.5|10524.7|10518.7|10527.5|10521.5|10524.7|10518.7|0
1606797000000|2020-12-01 04:30:00|10524.8|10518.8|10522|10516|10524.9|10518.9|10522|10516|0
1606797300000|2020-12-01 04:35:00|10522.1|10516.1|10521.6|10515.6|10524.5|10518.5|10519.2|10513.2|0
1606797600000|2020-12-01 04:40:00|10520.4|10514.4|10522.8|10516.8|10524.1|10518.1|10519.2|10513.2|0
1606797900000|2020-12-01 04:45:00|10522.4|10516.4|10519.2|10513.2|10522.4|10516.4|10519.2|10513.2|0
1606798200000|2020-12-01 04:50:00|10519.3|10513.3|10519.2|10513.2|10521.7|10515.7|10519.1|10513.1|0
1606798500000|2020-12-01 04:55:00|10519.1|10513.1|10519.1|10513.1|10519.2|10513.2|10519.1|10513.1|0
1606798800000|2020-12-01 05:00:00|10519|10513|10519.2|10513.2|10521.7|10515.7|10516.7|10510.7|0
1606799100000|2020-12-01 05:05:00|10519.1|10513.1|10516.8|10510.8|10519.1|10513.1|10516.6|10510.6|0
1606799400000|2020-12-01 05:10:00|10517.6|10511.6|10521.9|10515.9|10524.2|10518.2|10517.6|10511.6|0
1606799700000|2020-12-01 05:15:00|10524.2|10518.2|10524.2|10518.2|10526.5|10520.5|10524.1|10518.1|0
1606800000000|2020-12-01 05:20:00|10524.3|10518.3|10524.4|10518.4|10525.4|10519.4|10521.8|10515.8|0
1606800300000|2020-12-01 05:25:00|10524.3|10518.3|10517.3|10511.3|10524.4|10518.4|10517.2|10511.2|0
1606800600000|2020-12-01 05:30:00|10517.4|10511.4|10517.3|10511.3|10519.6|10513.6|10514.8|10508.8|0
1606800900000|2020-12-01 05:35:00|10517.4|10511.4|10514.5|10508.5|10519.8|10513.8|10514.5|10508.5|0
1606801200000|2020-12-01 05:40:00|10514.6|10508.6|10518.1|10512.1|10519.3|10513.3|10514.5|10508.5|0
1606801500000|2020-12-01 05:45:00|10517.7|10511.7|10516.9|10510.9|10519.3|10513.3|10516.8|10510.8|0
1606801800000|2020-12-01 05:50:00|10517|10511|10517.1|10511.1|10519.4|10513.4|10514.6|10508.6|0
1606802100000|2020-12-01 05:55:00|10517|10511|10521.7|10515.7|10521.8|10515.8|10516.9|10510.9|0
1606802400000|2020-12-01 06:00:00|10521.6|10515.6|10519.5|10513.5|10521.7|10515.7|10519.4|10513.4|0
1606802700000|2020-12-01 06:05:00|10519.4|10513.4|10516.7|10510.7|10519.5|10513.5|10514.6|10508.6|0
1606803000000|2020-12-01 06:10:00|10516.8|10510.8|10515.5|10509.5|10519.3|10513.3|10514.4|10508.4|0
1606803300000|2020-12-01 06:15:00|10515.1|10509.1|10514.3|10508.3|10516.6|10510.6|10514.1|10508.1|0
1606803600000|2020-12-01 06:20:00|10514.4|10508.4|10516.8|10510.8|10516.8|10510.8|10514.3|10508.3|0
1606803900000|2020-12-01 06:25:00|10517.6|10511.6|10519.3|10513.3|10519.3|10513.3|10517.6|10511.6|0
1606804200000|2020-12-01 06:30:00|10519.2|10513.2|10521.4|10515.4|10521.4|10515.4|10519|10513|0
1606804500000|2020-12-01 06:35:00|10521.5|10515.5|10528.2|10522.2|10528.3|10522.3|10521.3|10515.3|0
1606804800000|2020-12-01 06:40:00|10528.3|10522.3|10523.6|10517.6|10528.5|10522.5|10523.6|10517.6|0
1606805100000|2020-12-01 06:45:00|10523.7|10517.7|10521.4|10515.4|10526.2|10520.2|10519|10513|0
1606805400000|2020-12-01 06:50:00|10521.3|10515.3|10514.3|10508.3|10521.4|10515.4|10513.2|10507.2|0
1606805700000|2020-12-01 06:55:00|10513.5|10507.5|10512.2|10506.2|10514.5|10508.5|10512|10506|0
1606806000000|2020-12-01 07:00:00|10517.6|10515.6|10506.6|10504.6|10522.6|10520.6|10501.6|10499.6|211
1606806300000|2020-12-01 07:05:00|10507.1|10505.1|10491.6|10489.6|10508.1|10506.1|10490.6|10488.6|173
1606806600000|2020-12-01 07:10:00|10492.1|10490.1|10488.1|10486.1|10495.6|10493.6|10487.1|10485.1|131
1606806900000|2020-12-01 07:15:00|10487.6|10485.6|10489.1|10487.1|10492.1|10490.1|10485.1|10483.1|105
1606807200000|2020-12-01 07:20:00|10489.6|10487.6|10483.1|10481.1|10490.6|10488.6|10483.1|10481.1|95
1606807500000|2020-12-01 07:25:00|10483.6|10481.6|10484.1|10482.1|10485.6|10483.6|10483.6|10481.6|9
1606807800000|2020-12-01 07:30:00|10483.6|10481.6|10485.6|10483.6|10488.1|10486.1|10483.1|10481.1|32
1606808100000|2020-12-01 07:35:00|10486.1|10484.1|10486.1|10484.1|10488.6|10486.6|10484.6|10482.6|29
1606808400000|2020-12-01 07:40:00|10486.6|10484.6|10488.1|10486.1|10489.1|10487.1|10486.6|10484.6|28
1606808700000|2020-12-01 07:45:00|10486.6|10484.6|10488.6|10486.6|10489.1|10487.1|10486.1|10484.1|16
1606809000000|2020-12-01 07:50:00|10488.1|10486.1|10486.1|10484.1|10488.6|10486.6|10484.6|10482.6|39
1606809300000|2020-12-01 07:55:00|10485.6|10483.6|10490.1|10488.1|10491.1|10489.1|10484.1|10482.1|119
1606809600000|2020-12-01 08:00:00|10488.1|10486.1|10463.6|10461.6|10489.1|10487.1|10462.6|10460.6|982
1606809900000|2020-12-01 08:05:00|10461.6|10459.6|10453.6|10451.6|10468.1|10466.1|10451.6|10449.6|840
1606810200000|2020-12-01 08:10:00|10454.1|10452.1|10446.6|10444.6|10460.6|10458.6|10443.1|10441.1|551
1606810500000|2020-12-01 08:15:00|10446.1|10444.1|10460.6|10458.6|10462.1|10460.1|10435.1|10433.1|460
1606810800000|2020-12-01 08:20:00|10461.1|10459.1|10477.6|10475.6|10478.1|10476.1|10459.6|10457.6|401
1606811100000|2020-12-01 08:25:00|10477.1|10475.1|10475.1|10473.1|10485.1|10483.1|10471.6|10469.6|337
1606811400000|2020-12-01 08:30:00|10475.6|10473.6|10476.1|10474.1|10490.6|10488.6|10473.6|10471.6|636
1606811700000|2020-12-01 08:35:00|10476.6|10474.6|10482.6|10480.6|10485.6|10483.6|10474.1|10472.1|239
1606812000000|2020-12-01 08:40:00|10482.4|10480.4|10487.9|10485.9|10491.4|10489.4|10481.4|10479.4|160
1606812300000|2020-12-01 08:45:00|10488.4|10486.4|10478.9|10476.9|10490.4|10488.4|10477.9|10475.9|212
1606812600000|2020-12-01 08:50:00|10478.4|10476.4|10473.9|10471.9|10484.4|10482.4|10472.4|10470.4|254
1606812900000|2020-12-01 08:55:00|10473.4|10471.4|10484.4|10482.4|10486.4|10484.4|10472.4|10470.4|236
1606813200000|2020-12-01 09:00:00|10484.9|10482.9|10494.9|10492.9|10497.4|10495.4|10483.9|10481.9|207
1606813500000|2020-12-01 09:05:00|10495.4|10493.4|10487.4|10485.4|10496.4|10494.4|10483.9|10481.9|162
1606813800000|2020-12-01 09:10:00|10488.4|10486.4|10485.4|10483.4|10492.4|10490.4|10484.4|10482.4|142
1606814100000|2020-12-01 09:15:00|10485.9|10483.9|10486.4|10484.4|10492.4|10490.4|10485.4|10483.4|124
1606814400000|2020-12-01 09:20:00|10486.9|10484.9|10485.9|10483.9|10490.4|10488.4|10485.9|10483.9|91
1606814700000|2020-12-01 09:25:00|10485.4|10483.4|10490.4|10488.4|10492.4|10490.4|10485.4|10483.4|157
1606815000000|2020-12-01 09:30:00|10490.9|10488.9|10480.9|10478.9|10491.4|10489.4|10479.4|10477.4|150
1606815300000|2020-12-01 09:35:00|10480.4|10478.4|10479.9|10477.9|10483.9|10481.9|10478.4|10476.4|180
1606815600000|2020-12-01 09:40:00|10479.4|10477.4|10475.9|10473.9|10480.9|10478.9|10472.4|10470.4|200
1606815900000|2020-12-01 09:45:00|10476.4|10474.4|10484.4|10482.4|10485.4|10483.4|10475.4|10473.4|169
1606816200000|2020-12-01 09:50:00|10484.9|10482.9|10488.4|10486.4|10488.4|10486.4|10483.9|10481.9|111
1606816500000|2020-12-01 09:55:00|10487.9|10485.9|10484.9|10482.9|10487.9|10485.9|10483.4|10481.4|115
1606816800000|2020-12-01 10:00:00|10484.4|10482.4|10488.9|10486.9|10491.9|10489.9|10483.4|10481.4|116
1606817100000|2020-12-01 10:05:00|10489.4|10487.4|10480.9|10478.9|10489.4|10487.4|10479.9|10477.9|154
1606817400000|2020-12-01 10:10:00|10480.4|10478.4|10485.9|10483.9|10487.9|10485.9|10480.4|10478.4|261
1606817700000|2020-12-01 10:15:00|10486.4|10484.4|10487.4|10485.4|10492.9|10490.9|10485.4|10483.4|106
1606818000000|2020-12-01 10:20:00|10488.4|10486.4|10488.9|10486.9|10489.9|10487.9|10484.4|10482.4|214
1606818300000|2020-12-01 10:25:00|10488.4|10486.4|10490.4|10488.4|10491.4|10489.4|10483.4|10481.4|88
1606818600000|2020-12-01 10:30:00|10489.9|10487.9|10485.4|10483.4|10491.9|10489.9|10483.4|10481.4|141
1606818900000|2020-12-01 10:35:00|10485.9|10483.9|10478.4|10476.4|10488.4|10486.4|10477.4|10475.4|152
1606819200000|2020-12-01 10:40:00|10478.9|10476.9|10477.9|10475.9|10481.9|10479.9|10475.9|10473.9|175
1606819500000|2020-12-01 10:45:00|10477.4|10475.4|10483.9|10481.9|10484.4|10482.4|10475.4|10473.4|123
1606819800000|2020-12-01 10:50:00|10484.4|10482.4|10481.4|10479.4|10484.9|10482.9|10479.9|10477.9|133
1606820100000|2020-12-01 10:55:00|10480.9|10478.9|10488.4|10486.4|10490.4|10488.4|10479.9|10477.9|142
1606820400000|2020-12-01 11:00:00|10487.9|10485.9|10483.9|10481.9|10489.4|10487.4|10482.4|10480.4|147
1606820700000|2020-12-01 11:05:00|10483.4|10481.4|10476.9|10474.9|10485.4|10483.4|10473.9|10471.9|199
1606821000000|2020-12-01 11:10:00|10476.4|10474.4|10482.4|10480.4|10483.4|10481.4|10475.4|10473.4|395
1606821300000|2020-12-01 11:15:00|10481.9|10479.9|10477.4|10475.4|10484.9|10482.9|10477.4|10475.4|256
1606821600000|2020-12-01 11:20:00|10477.9|10475.9|10477.4|10475.4|10481.4|10479.4|10476.4|10474.4|122
1606821900000|2020-12-01 11:25:00|10476.9|10474.9|10483.4|10481.4|10484.4|10482.4|10476.4|10474.4|76
1606822200000|2020-12-01 11:30:00|10483.9|10481.9|10483.4|10481.4|10486.4|10484.4|10480.4|10478.4|70
1606822500000|2020-12-01 11:35:00|10484.4|10482.4|10483.4|10481.4|10484.9|10482.9|10481.4|10479.4|87
1606822800000|2020-12-01 11:40:00|10483.9|10481.9|10476.4|10474.4|10486.4|10484.4|10476.4|10474.4|86
1606823100000|2020-12-01 11:45:00|10476.9|10474.9|10479.4|10477.4|10480.4|10478.4|10476.4|10474.4|116
1606823400000|2020-12-01 11:50:00|10478.9|10476.9|10468.4|10466.4|10479.4|10477.4|10467.9|10465.9|139
1606823700000|2020-12-01 11:55:00|10467.9|10465.9|10460.4|10458.4|10469.4|10467.4|10457.4|10455.4|162
1606824000000|2020-12-01 12:00:00|10459.4|10457.4|10463.9|10461.9|10465.4|10463.4|10457.9|10455.9|222
1606824300000|2020-12-01 12:05:00|10463.4|10461.4|10460.9|10458.9|10465.4|10463.4|10458.4|10456.4|178
1606824600000|2020-12-01 12:10:00|10461.4|10459.4|10467.9|10465.9|10470.4|10468.4|10460.9|10458.9|71
1606824900000|2020-12-01 12:15:00|10467.4|10465.4|10460.4|10458.4|10467.9|10465.9|10458.4|10456.4|63
1606825200000|2020-12-01 12:20:00|10459.9|10457.9|10458.9|10456.9|10461.4|10459.4|10455.4|10453.4|143
1606825500000|2020-12-01 12:25:00|10458.4|10456.4|10446.4|10444.4|10458.4|10456.4|10446.4|10444.4|186
1606825800000|2020-12-01 12:30:00|10445.9|10443.9|10450.4|10448.4|10452.4|10450.4|10445.9|10443.9|138
1606826100000|2020-12-01 12:35:00|10450.9|10448.9|10454.4|10452.4|10454.4|10452.4|10449.9|10447.9|134
1606826400000|2020-12-01 12:40:00|10453.9|10451.9|10454.9|10452.9|10458.9|10456.9|10448.4|10446.4|146
1606826700000|2020-12-01 12:45:00|10455.4|10453.4|10460.9|10458.9|10462.9|10460.9|10455.4|10453.4|160
1606827000000|2020-12-01 12:50:00|10461.4|10459.4|10450.9|10448.9|10462.4|10460.4|10446.4|10444.4|390
1606827300000|2020-12-01 12:55:00|10450.4|10448.4|10449.9|10447.9|10451.9|10449.9|10446.9|10444.9|170
1606827600000|2020-12-01 13:00:00|10450.4|10448.4|10451.4|10449.4|10459.4|10457.4|10450.4|10448.4|216
1606827900000|2020-12-01 13:05:00|10450.9|10448.9|10443.4|10441.4|10451.4|10449.4|10443.4|10441.4|161
1606828200000|2020-12-01 13:10:00|10443.9|10441.9|10442.9|10440.9|10447.4|10445.4|10442.9|10440.9|192
1606828500000|2020-12-01 13:15:00|10441.9|10439.9|10446.9|10444.9|10446.9|10444.9|10440.4|10438.4|158
1606828800000|2020-12-01 13:20:00|10446.4|10444.4|10446.4|10444.4|10451.9|10449.9|10443.9|10441.9|177
1606829100000|2020-12-01 13:25:00|10445.9|10443.9|10443.4|10441.4|10447.4|10445.4|10443.4|10441.4|185
1606829400000|2020-12-01 13:30:00|10443.9|10441.9|10445.4|10443.4|10447.9|10445.9|10439.9|10437.9|239
1606829700000|2020-12-01 13:35:00|10444.9|10442.9|10445.4|10443.4|10445.9|10443.9|10441.9|10439.9|186
1606830000000|2020-12-01 13:40:00|10444.9|10442.9|10443.9|10441.9|10449.9|10447.9|10443.4|10441.4|170
1606830300000|2020-12-01 13:45:00|10443.4|10441.4|10448.4|10446.4|10452.4|10450.4|10441.4|10439.4|238
1606830600000|2020-12-01 13:50:00|10448.9|10446.9|10442.4|10440.4|10451.9|10449.9|10441.4|10439.4|296
1606830900000|2020-12-01 13:55:00|10441.9|10439.9|10443.9|10441.9|10443.9|10441.9|10438.4|10436.4|413
1606831200000|2020-12-01 14:00:00|10443.4|10441.4|10438.9|10436.9|10447.9|10445.9|10436.9|10434.9|547
1606831500000|2020-12-01 14:05:00|10439.4|10437.4|10428.9|10426.9|10439.9|10437.9|10427.9|10425.9|293
1606831800000|2020-12-01 14:10:00|10429.4|10427.4|10433.4|10431.4|10434.4|10432.4|10427.9|10425.9|247
1606832100000|2020-12-01 14:15:00|10432.9|10430.9|10425.9|10423.9|10436.9|10434.9|10425.9|10423.9|185
1606832400000|2020-12-01 14:20:00|10426.4|10424.4|10420.9|10418.9|10427.9|10425.9|10420.9|10418.9|338
1606832700000|2020-12-01 14:25:00|10420.4|10418.4|10430.4|10428.4|10431.4|10429.4|10419.9|10417.9|219
1606833000000|2020-12-01 14:30:00|10430.9|10428.9|10457.4|10455.4|10461.9|10459.9|10430.9|10428.9|869
1606833300000|2020-12-01 14:35:00|10456.9|10454.9|10455.9|10453.9|10464.9|10462.9|10454.4|10452.4|426
1606833600000|2020-12-01 14:40:00|10456.4|10454.4|10463.9|10461.9|10463.9|10461.9|10451.9|10449.9|274
1606833900000|2020-12-01 14:45:00|10464.4|10462.4|10461.9|10459.9|10468.4|10466.4|10458.9|10456.9|318
1606834200000|2020-12-01 14:50:00|10461.4|10459.4|10464.4|10462.4|10468.9|10466.9|10460.9|10458.9|299
1606834500000|2020-12-01 14:55:00|10463.9|10461.9|10455.9|10453.9|10466.4|10464.4|10453.9|10451.9|425
1606834800000|2020-12-01 15:00:00|10455.4|10453.4|10452.4|10450.4|10456.4|10454.4|10449.9|10447.9|498
1606835100000|2020-12-01 15:05:00|10451.9|10449.9|10454.4|10452.4|10457.4|10455.4|10446.4|10444.4|386
1606835400000|2020-12-01 15:10:00|10454.2|10452.2|10451.7|10449.7|10456.7|10454.7|10448.7|10446.7|295
1606835700000|2020-12-01 15:15:00|10452.7|10450.7|10455.7|10453.7|10457.2|10455.2|10449.2|10447.2|427
1606836000000|2020-12-01 15:20:00|10456.2|10454.2|10459.7|10457.7|10460.7|10458.7|10450.7|10448.7|398
1606836300000|2020-12-01 15:25:00|10459.2|10457.2|10464.7|10462.7|10467.2|10465.2|10455.2|10453.2|340
1606836600000|2020-12-01 15:30:00|10465.2|10463.2|10466.7|10464.7|10470.7|10468.7|10462.7|10460.7|448
1606836900000|2020-12-01 15:35:00|10467.2|10465.2|10451.7|10449.7|10467.2|10465.2|10447.2|10445.2|419
1606837200000|2020-12-01 15:40:00|10451.2|10449.2|10468.7|10466.7|10469.2|10467.2|10450.7|10448.7|622
1606837500000|2020-12-01 15:45:00|10467.7|10465.7|10461.7|10459.7|10473.2|10471.2|10459.7|10457.7|479
1606837800000|2020-12-01 15:50:00|10462.7|10460.7|10452.2|10450.2|10464.2|10462.2|10451.7|10449.7|418
1606838100000|2020-12-01 15:55:00|10452.7|10450.7|10451.7|10449.7|10454.7|10452.7|10446.7|10444.7|216
1606838400000|2020-12-01 16:00:00|10451.2|10449.2|10450.7|10448.7|10453.7|10451.7|10447.2|10445.2|284
1606838700000|2020-12-01 16:05:00|10451.2|10449.2|10454.7|10452.7|10455.7|10453.7|10446.7|10444.7|296
1606839000000|2020-12-01 16:10:00|10454.2|10452.2|10449.7|10447.7|10455.7|10453.7|10449.7|10447.7|412
1606839300000|2020-12-01 16:15:00|10450.2|10448.2|10461.2|10459.2|10462.2|10460.2|10447.7|10445.7|712
1606839600000|2020-12-01 16:20:00|10460.7|10458.7|10456.7|10454.7|10460.7|10458.7|10450.2|10448.2|981
1606839900000|2020-12-01 16:25:00|10457.2|10455.2|10460.2|10458.2|10465.2|10463.2|10442.2|10440.2|3917
1606840200000|2020-12-01 16:30:00|10460.7|10458.7|10455.7|10453.7|10461.7|10459.7|10452.2|10450.2|1799
1606840500000|2020-12-01 16:35:00|10456.2|10454.2|10453.7|10451.7|10457.7|10455.7|10445.7|10443.7|311
1606840800000|2020-12-01 16:40:00|10453.2|10451.2|10449.7|10447.7|10455.7|10453.7|10448.7|10446.7|136
1606841100000|2020-12-01 16:45:00|10450.2|10448.2|10444.7|10442.7|10452.7|10450.7|10444.2|10442.2|790
1606841400000|2020-12-01 16:50:00|10445.2|10443.2|10444.2|10442.2|10448.7|10446.7|10442.2|10440.2|130
1606841700000|2020-12-01 16:55:00|10443.7|10441.7|10450.7|10448.7|10451.7|10449.7|10442.7|10440.7|203
1606842000000|2020-12-01 17:00:00|10449.7|10447.7|10456.7|10454.7|10457.7|10455.7|10449.7|10447.7|212
1606842300000|2020-12-01 17:05:00|10456.2|10454.2|10459.7|10457.7|10461.2|10459.2|10452.7|10450.7|85
1606842600000|2020-12-01 17:10:00|10459.2|10457.2|10460.7|10458.7|10462.7|10460.7|10457.7|10455.7|92
1606842900000|2020-12-01 17:15:00|10461.2|10459.2|10453.7|10451.7|10461.2|10459.2|10452.7|10450.7|51
1606843200000|2020-12-01 17:20:00|10453.2|10451.2|10458.2|10456.2|10458.7|10456.7|10453.2|10451.2|25
1606843500000|2020-12-01 17:25:00|10457.7|10455.7|10459.7|10457.7|10459.7|10457.7|10456.7|10454.7|19
1606843800000|2020-12-01 17:30:00|10459.2|10457.2|10456.7|10454.7|10460.7|10458.7|10456.7|10454.7|23
1606844100000|2020-12-01 17:35:00|10457.2|10455.2|10462.7|10460.7|10462.7|10460.7|10453.2|10451.2|64
1606844400000|2020-12-01 17:40:00|10462.2|10460.2|10463.7|10461.7|10464.7|10462.7|10462.2|10460.2|60
1606844700000|2020-12-01 17:45:00|10463.2|10461.2|10468.7|10466.7|10468.7|10466.7|10462.7|10460.7|53
1606845000000|2020-12-01 17:50:00|10468.2|10466.2|10475.7|10473.7|10475.7|10473.7|10466.2|10464.2|181
1606845300000|2020-12-01 17:55:00|10475.2|10473.2|10476.7|10474.7|10478.7|10476.7|10474.7|10472.7|66
1606845600000|2020-12-01 18:00:00|10477.2|10475.2|10474.2|10472.2|10478.2|10476.2|10473.2|10471.2|26
1606845900000|2020-12-01 18:05:00|10473.7|10471.7|10472.2|10470.2|10474.7|10472.7|10471.7|10469.7|17
1606846200000|2020-12-01 18:10:00|10473.2|10471.2|10474.7|10472.7|10476.2|10474.2|10472.2|10470.2|47
1606846500000|2020-12-01 18:15:00|10474.2|10472.2|10472.7|10470.7|10475.7|10473.7|10470.7|10468.7|13
1606846800000|2020-12-01 18:20:00|10472.2|10470.2|10470.7|10468.7|10474.2|10472.2|10470.7|10468.7|9
1606847100000|2020-12-01 18:25:00|10471.2|10469.2|10470.7|10468.7|10471.7|10469.7|10469.7|10467.7|24
1606847400000|2020-12-01 18:30:00|10471.2|10469.2|10474.2|10472.2|10474.2|10472.2|10469.7|10467.7|41
1606847700000|2020-12-01 18:35:00|10474.7|10472.7|10472.7|10470.7|10476.7|10474.7|10471.7|10469.7|39
1606848000000|2020-12-01 18:40:00|10473.2|10471.2|10472.7|10470.7|10473.7|10471.7|10471.7|10469.7|43
1606848300000|2020-12-01 18:45:00|10472.2|10470.2|10472.7|10470.7|10472.7|10470.7|10470.7|10468.7|8
1606848600000|2020-12-01 18:50:00|10472.2|10470.2|10473.2|10471.2|10473.7|10471.7|10469.7|10467.7|71
1606848900000|2020-12-01 18:55:00|10473.7|10471.7|10473.7|10471.7|10474.7|10472.7|10471.2|10469.2|9
1606849200000|2020-12-01 19:00:00|10473.2|10471.2|10475.7|10473.7|10475.7|10473.7|10473.2|10471.2|5
1606849500000|2020-12-01 19:05:00|10475.2|10473.2|10474.7|10472.7|10476.7|10474.7|10474.2|10472.2|8
1606849800000|2020-12-01 19:10:00|10476.7|10474.7|10477.2|10475.2|10479.2|10477.2|10474.7|10472.7|13
1606850100000|2020-12-01 19:15:00|10477.7|10475.7|10478.7|10476.7|10480.2|10478.2|10477.2|10475.2|8
1606850400000|2020-12-01 19:20:00|10478.2|10476.2|10475.2|10473.2|10478.2|10476.2|10474.7|10472.7|20
1606850700000|2020-12-01 19:25:00|10475.7|10473.7|10477.2|10475.2|10477.2|10475.2|10475.2|10473.2|8
1606851000000|2020-12-01 19:30:00|10476.7|10474.7|10474.7|10472.7|10477.7|10475.7|10474.7|10472.7|11
1606851300000|2020-12-01 19:35:00|10475.2|10473.2|10476.7|10474.7|10476.7|10474.7|10474.7|10472.7|14
1606851600000|2020-12-01 19:40:00|10476.2|10474.2|10481.7|10479.7|10483.2|10481.2|10476.2|10474.2|9
1606851900000|2020-12-01 19:45:00|10481.2|10479.2|10481.7|10479.7|10483.7|10481.7|10479.7|10477.7|8
1606852200000|2020-12-01 19:50:00|10480.7|10478.7|10476.7|10474.7|10481.7|10479.7|10476.7|10474.7|29
1606852500000|2020-12-01 19:55:00|10476.2|10474.2|10471.7|10469.7|10476.2|10474.2|10470.7|10468.7|19
1606852800000|2020-12-01 20:00:00|10473.2|10471.2|10461.7|10459.7|10473.2|10471.2|10461.2|10459.2|21
1606853100000|2020-12-01 20:05:00|10461.2|10459.2|10459.2|10457.2|10464.7|10462.7|10454.7|10452.7|36
1606853400000|2020-12-01 20:10:00|10459.7|10457.7|10464.2|10462.2|10465.2|10463.2|10456.7|10454.7|22
1606853700000|2020-12-01 20:15:00|10464.7|10462.7|10454.2|10452.2|10464.7|10462.7|10454.2|10452.2|2
1606854000000|2020-12-01 20:20:00|10454.7|10452.7|10464.2|10462.2|10465.2|10463.2|10454.7|10452.7|9
1606854300000|2020-12-01 20:25:00|10464.7|10462.7|10468.2|10466.2|10469.2|10467.2|10462.2|10460.2|14
1606854600000|2020-12-01 20:30:00|10467.7|10465.7|10463.2|10461.2|10469.2|10467.2|10461.7|10459.7|2
1606854900000|2020-12-01 20:35:00|10463.7|10461.7|10464.2|10462.2|10465.7|10463.7|10459.7|10457.7|29
1606855200000|2020-12-01 20:40:00|10463.7|10461.7|10462.7|10460.7|10464.2|10462.2|10458.2|10456.2|5
1606855500000|2020-12-01 20:45:00|10463.2|10461.2|10473.7|10471.7|10475.2|10473.2|10458.7|10456.7|63
1606855800000|2020-12-01 20:50:00|10470.7|10468.7|10477.2|10475.2|10481.2|10479.2|10469.7|10467.7|64
1606856100000|2020-12-01 20:55:00|10476.7|10474.7|10476.1|10470.1|10479.2|10477.2|10474.2|10469.5|83
1606856400000|2020-12-01 21:00:00|10476.2|10470.2|10481.7|10475.7|10482.9|10476.9|10475.7|10469.7|0
1606856700000|2020-12-01 21:05:00|10481.9|10475.9|10475.3|10469.3|10484|10478|10474.8|10468.8|0
1606857000000|2020-12-01 21:10:00|10475.4|10469.4|10480.1|10474.1|10481.7|10475.7|10472.4|10466.4|0
1606857300000|2020-12-01 21:15:00|10480.4|10474.4|10480.8|10474.8|10481.2|10475.2|10479.5|10473.5|0
1606857600000|2020-12-01 21:20:00|10481|10475|10480.1|10474.1|10481|10475|10479.9|10473.9|0
1606857900000|2020-12-01 21:25:00|10479.2|10473.2|10480.1|10474.1|10480.4|10474.4|10478.8|10472.8|0
1606858200000|2020-12-01 21:30:00|10480|10474|10480.8|10474.8|10485.3|10479.3|10478.1|10472.1|0
1606858500000|2020-12-01 21:35:00|10480.9|10474.9|10479|10473|10485.3|10479.3|10478.5|10472.5|0
1606858800000|2020-12-01 21:40:00|10478.9|10472.9|10480.3|10474.3|10480.3|10474.3|10475.6|10469.6|0
1606859100000|2020-12-01 21:45:00|10480.2|10474.2|10475.6|10469.6|10480.3|10474.3|10474.5|10468.5|0
1606859400000|2020-12-01 21:50:00|10475.5|10469.5|10475.6|10469.6|10477.4|10471.4|10474|10468|0
1606859700000|2020-12-01 21:55:00|10475.5|10469.5|10479.4|10473.4|10480.8|10474.8|10474.5|10468.5|0
1606860000000|2020-12-01 22:00:00|10478.3|10472.3|10479|10473|10479|10473|10477.6|10471.6|0
1606860300000|2020-12-01 22:05:00|10479.2|10473.2|10479.9|10473.9|10481.2|10475.2|10478.8|10472.8|0
1606860600000|2020-12-01 22:10:00|10480.1|10474.1|10480.3|10474.3|10480.3|10474.3|10479.2|10473.2|0
1606860900000|2020-12-01 22:15:00|10480.1|10474.1|10480.3|10474.3|10480.5|10474.5|10480.1|10474.1|0
1606861200000|2020-12-01 22:20:00|10480.5|10474.5|10480.8|10474.8|10480.8|10474.8|10480.3|10474.3|0
1606861500000|2020-12-01 22:25:00|10481|10475|10481.4|10475.4|10481.9|10475.9|10480.8|10474.8|0
1606861800000|2020-12-01 22:30:00|10481.2|10475.2|10481.4|10475.4|10481.4|10475.4|10481.2|10475.2|0
1606862100000|2020-12-01 22:35:00|10481|10475|10481.6|10475.6|10481.6|10475.6|10480.8|10474.8|0
1606862400000|2020-12-01 22:40:00|10481.2|10475.2|10481.2|10475.2|10481.6|10475.6|10481.2|10475.2|0
1606862700000|2020-12-01 22:45:00|10480.8|10474.8|10481.2|10475.2|10481.2|10475.2|10480.8|10474.8|0
1606863000000|2020-12-01 22:50:00|10481.4|10475.4|10481.2|10475.2|10481.6|10475.6|10481|10475|0
1606863300000|2020-12-01 22:55:00|10481.6|10475.6|10480.8|10474.8|10481.6|10475.6|10480.3|10474.3|0
1606863600000|2020-12-01 23:00:00|10480.5|10474.5|10480.1|10474.1|10489.3|10483.3|10479|10473|0
1606863900000|2020-12-01 23:05:00|10480.3|10474.3|10479|10473|10480.6|10474.6|10474.6|10468.6|0
1606864200000|2020-12-01 23:10:00|10479.1|10473.1|10475.4|10469.4|10479.5|10473.5|10474.3|10468.3|0
1606864500000|2020-12-01 23:15:00|10475.3|10469.3|10474.3|10468.3|10477.2|10471.2|10470.9|10464.9|0
1606864800000|2020-12-01 23:20:00|10474.4|10468.4|10470.9|10464.9|10474.8|10468.8|10466.9|10460.9|0
1606865100000|2020-12-01 23:25:00|10470.8|10464.8|10469.8|10463.8|10474.3|10468.3|10466.9|10460.9|0
1606865400000|2020-12-01 23:30:00|10469.9|10463.9|10464|10458|10471.4|10465.4|10462.9|10456.9|0
1606865700000|2020-12-01 23:35:00|10464.1|10458.1|10465.8|10459.8|10468|10462|10464.1|10458.1|0
1606866000000|2020-12-01 23:40:00|10465.9|10459.9|10469.7|10463.7|10470.9|10464.9|10465.1|10459.1|0
1606866300000|2020-12-01 23:45:00|10469.5|10463.5|10473.2|10467.2|10474|10468|10469.2|10463.2|0
1606866600000|2020-12-01 23:50:00|10473.5|10467.5|10476.1|10470.1|10477.2|10471.2|10472.7|10466.7|0
1606866900000|2020-12-01 23:55:00|10476.2|10470.2|10475.6|10469.6|10477.2|10471.2|10473.2|10467.2|0
1606867200000|2020-12-02 00:00:00|10476.1|10470.1|10466.9|10460.9|10476.1|10470.1|10463.4|10457.4|0
1606867500000|2020-12-02 00:05:00|10466.8|10460.8|10463.4|10457.4|10466.8|10460.8|10461.3|10455.3|0
1606867800000|2020-12-02 00:10:00|10463.5|10457.5|10458.5|10452.5|10464.7|10458.7|10455.6|10449.6|0
1606868100000|2020-12-02 00:15:00|10458.4|10452.4|10455.1|10449.1|10459.9|10453.9|10450.9|10444.9|0
1606868400000|2020-12-02 00:20:00|10455|10449|10452.8|10446.8|10455|10449|10447.8|10441.8|0
1606868700000|2020-12-02 00:25:00|10452.7|10446.7|10454.8|10448.8|10459.9|10453.9|10452.7|10446.7|0
1606869000000|2020-12-02 00:30:00|10454.9|10448.9|10460.1|10454.1|10460.1|10454.1|10454.9|10448.9|0
1606869300000|2020-12-02 00:35:00|10459.7|10453.7|10457.5|10451.5|10460.1|10454.1|10457.4|10451.4|0
1606869600000|2020-12-02 00:40:00|10457.4|10451.4|10455.3|10449.3|10457.7|10451.7|10455.1|10449.1|0
1606869900000|2020-12-02 00:45:00|10455.2|10449.2|10455|10449|10459.9|10453.9|10454.9|10448.9|0
1606870200000|2020-12-02 00:50:00|10454.9|10448.9|10457.6|10451.6|10457.7|10451.7|10454.8|10448.8|0
1606870500000|2020-12-02 00:55:00|10457.5|10451.5|10450.3|10444.3|10457.7|10451.7|10450.2|10444.2|0
1606870800000|2020-12-02 01:00:00|10450.2|10444.2|10435.2|10429.2|10450.2|10444.2|10435.2|10429.2|0
1606871100000|2020-12-02 01:05:00|10434.9|10428.9|10435.5|10429.5|10435.6|10429.6|10430.2|10424.2|0
1606871400000|2020-12-02 01:10:00|10434.7|10428.7|10435.4|10429.4|10435.5|10429.5|10430.7|10424.7|0
1606871700000|2020-12-02 01:15:00|10435.5|10429.5|10445|10439|10445|10439|10435.4|10429.4|0
1606872000000|2020-12-02 01:20:00|10444.9|10438.9|10442.6|10436.6|10447.3|10441.3|10442.5|10436.5|0
1606872300000|2020-12-02 01:25:00|10442.7|10436.7|10441.5|10435.5|10442.7|10436.7|10440.2|10434.2|0
1606872600000|2020-12-02 01:30:00|10441.9|10435.9|10433|10427|10442.6|10436.6|10432.8|10426.8|0
1606872900000|2020-12-02 01:35:00|10433.1|10427.1|10433.1|10427.1|10437.8|10431.8|10431.7|10425.7|0
1606873200000|2020-12-02 01:40:00|10433|10427|10431.7|10425.7|10435.4|10429.4|10430.5|10424.5|0
1606873500000|2020-12-02 01:45:00|10431.3|10425.3|10435.3|10429.3|10435.4|10429.4|10430.2|10424.2|0
1606873800000|2020-12-02 01:50:00|10435.7|10429.7|10435.4|10429.4|10437.8|10431.8|10432.8|10426.8|0
1606874100000|2020-12-02 01:55:00|10435.5|10429.5|10437.8|10431.8|10437.9|10431.9|10435.3|10429.3|0
1606874400000|2020-12-02 02:00:00|10437.7|10431.7|10440.1|10434.1|10441.3|10435.3|10435.4|10429.4|0
1606874700000|2020-12-02 02:05:00|10440|10434|10430.2|10424.2|10440.1|10434.1|10430.2|10424.2|0
1606875000000|2020-12-02 02:10:00|10430.3|10424.3|10432.9|10426.9|10434|10428|10430.2|10424.2|0
1606875300000|2020-12-02 02:15:00|10433|10427|10435.3|10429.3|10435.4|10429.4|10430.5|10424.5|0
1606875600000|2020-12-02 02:20:00|10435.4|10429.4|10434.3|10428.3|10435.5|10429.5|10433|10427|0
1606875900000|2020-12-02 02:25:00|10434.7|10428.7|10435.5|10429.5|10437.9|10431.9|10433.2|10427.2|0
1606876200000|2020-12-02 02:30:00|10435.4|10429.4|10436.8|10430.8|10438|10432|10430.7|10424.7|0
1606876500000|2020-12-02 02:35:00|10436.7|10430.7|10440.6|10434.6|10440.6|10434.6|10436.7|10430.7|0
1606876800000|2020-12-02 02:40:00|10440.5|10434.5|10445.6|10439.6|10448|10442|10440.5|10434.5|0
1606877100000|2020-12-02 02:45:00|10446.7|10440.7|10445.4|10439.4|10447.9|10441.9|10445.3|10439.3|0
1606877400000|2020-12-02 02:50:00|10445.5|10439.5|10447.7|10441.7|10450.2|10444.2|10445.3|10439.3|0
1606877700000|2020-12-02 02:55:00|10447.6|10441.6|10445.2|10439.2|10447.7|10441.7|10445.2|10439.2|0
1606878000000|2020-12-02 03:00:00|10445.3|10439.3|10445.3|10439.3|10445.3|10439.3|10445.1|10439.1|0
1606878300000|2020-12-02 03:05:00|10445.2|10439.2|10447.7|10441.7|10450.1|10444.1|10445.2|10439.2|0
1606878600000|2020-12-02 03:10:00|10447.6|10441.6|10450.1|10444.1|10450.1|10444.1|10447.6|10441.6|0
1606878900000|2020-12-02 03:15:00|10450.2|10444.2|10448.9|10442.9|10450.2|10444.2|10447.7|10441.7|0
1606879200000|2020-12-02 03:20:00|10450|10444|10452.4|10446.4|10452.4|10446.4|10448.9|10442.9|0
1606879500000|2020-12-02 03:25:00|10452.5|10446.5|10450.1|10444.1|10452.5|10446.5|10450.1|10444.1|0
1606879800000|2020-12-02 03:30:00|10450.2|10444.2|10454.8|10448.8|10454.8|10448.8|10450|10444|0
1606880100000|2020-12-02 03:35:00|10454.7|10448.7|10450.1|10444.1|10454.7|10448.7|10450|10444|0
1606880400000|2020-12-02 03:40:00|10450|10444|10450|10444|10452.4|10446.4|10449.9|10443.9|0
1606880700000|2020-12-02 03:45:00|10449.9|10443.9|10452.5|10446.5|10452.5|10446.5|10449.9|10443.9|0
1606881000000|2020-12-02 03:50:00|10452.9|10446.9|10452.3|10446.3|10453.7|10447.7|10450|10444|0
1606881300000|2020-12-02 03:55:00|10452.2|10446.2|10449.9|10443.9|10452.4|10446.4|10449.9|10443.9|0
1606881600000|2020-12-02 04:00:00|10450|10444|10449.9|10443.9|10451.1|10445.1|10447.5|10441.5|0
1606881900000|2020-12-02 04:05:00|10449.8|10443.8|10452.3|10446.3|10452.4|10446.4|10449.8|10443.8|0
1606882200000|2020-12-02 04:10:00|10452.2|10446.2|10452.4|10446.4|10452.4|10446.4|10451.2|10445.2|0
1606882500000|2020-12-02 04:15:00|10452|10446|10452.1|10446.1|10452.1|10446.1|10449.7|10443.7|0
1606882800000|2020-12-02 04:20:00|10452.2|10446.2|10452.2|10446.2|10452.3|10446.3|10452.2|10446.2|0
1606883100000|2020-12-02 04:25:00|10452.1|10446.1|10452.2|10446.2|10452.2|10446.2|10452.1|10446.1|0
1606883400000|2020-12-02 04:30:00|10452.3|10446.3|10453.6|10447.6|10454.8|10448.8|10452.3|10446.3|0
1606883700000|2020-12-02 04:35:00|10452.4|10446.4|10454.8|10448.8|10454.8|10448.8|10452.4|10446.4|0
1606884000000|2020-12-02 04:40:00|10454.9|10448.9|10455.1|10449.1|10455.2|10449.2|10454.9|10448.9|0
1606884300000|2020-12-02 04:45:00|10455|10449|10455|10449|10455.1|10449.1|10452.7|10446.7|0
1606884600000|2020-12-02 04:50:00|10455.1|10449.1|10452.8|10446.8|10455.2|10449.2|10452.8|10446.8|0
1606884900000|2020-12-02 04:55:00|10453.2|10447.2|10452.8|10446.8|10455.2|10449.2|10450.4|10444.4|0
1606885200000|2020-12-02 05:00:00|10452.9|10446.9|10452.7|10446.7|10452.9|10446.9|10450.3|10444.3|0
1606885500000|2020-12-02 05:05:00|10452.6|10446.6|10447.9|10441.9|10452.6|10446.6|10447.7|10441.7|0
1606885800000|2020-12-02 05:10:00|10447.8|10441.8|10450.3|10444.3|10452.5|10446.5|10447.8|10441.8|0
1606886100000|2020-12-02 05:15:00|10450.6|10444.6|10452.7|10446.7|10452.7|10446.7|10450.3|10444.3|0
1606886400000|2020-12-02 05:20:00|10452.6|10446.6|10452.6|10446.6|10452.7|10446.7|10450|10444|0
1606886700000|2020-12-02 05:25:00|10451.8|10445.8|10450|10444|10452.7|10446.7|10450|10444|0
1606887000000|2020-12-02 05:30:00|10450.1|10444.1|10447.4|10441.4|10452.4|10446.4|10447.4|10441.4|0
1606887300000|2020-12-02 05:35:00|10447.5|10441.5|10450.1|10444.1|10452.5|10446.5|10444.8|10438.8|0
1606887600000|2020-12-02 05:40:00|10447.8|10441.8|10450.1|10444.1|10450.1|10444.1|10447.6|10441.6|0
1606887900000|2020-12-02 05:45:00|10450|10444|10452.7|10446.7|10452.7|10446.7|10447.6|10441.6|0
1606888200000|2020-12-02 05:50:00|10452.6|10446.6|10447.6|10441.6|10452.6|10446.6|10445.3|10439.3|0
1606888500000|2020-12-02 05:55:00|10446.5|10440.5|10442.8|10436.8|10447.7|10441.7|10440.4|10434.4|0
1606888800000|2020-12-02 06:00:00|10443.6|10437.6|10445.4|10439.4|10445.5|10439.5|10440.5|10434.5|0
1606889100000|2020-12-02 06:05:00|10445.5|10439.5|10445.6|10439.6|10448|10442|10445.4|10439.4|0
1606889400000|2020-12-02 06:10:00|10446|10440|10450.3|10444.3|10450.3|10444.3|10445.6|10439.6|0
1606889700000|2020-12-02 06:15:00|10450.4|10444.4|10455.1|10449.1|10455.2|10449.2|10450.3|10444.3|0
1606890000000|2020-12-02 06:20:00|10455.2|10449.2|10452.7|10446.7|10455.2|10449.2|10450.3|10444.3|0
1606890300000|2020-12-02 06:25:00|10452.8|10446.8|10455.2|10449.2|10455.2|10449.2|10452.7|10446.7|0
1606890600000|2020-12-02 06:30:00|10455.1|10449.1|10452.5|10446.5|10455.2|10449.2|10450.2|10444.2|0
1606890900000|2020-12-02 06:35:00|10452.1|10446.1|10447.9|10441.9|10452.7|10446.7|10447.8|10441.8|0
1606891200000|2020-12-02 06:40:00|10447.8|10441.8|10450.4|10444.4|10450.4|10444.4|10447.8|10441.8|0
1606891500000|2020-12-02 06:45:00|10450.8|10444.8|10455|10449|10455|10449|10450.4|10444.4|0
1606891800000|2020-12-02 06:50:00|10454.9|10448.9|10455.1|10449.1|10455.1|10449.1|10454.9|10448.9|0
1606892100000|2020-12-02 06:55:00|10455.2|10449.2|10465.2|10459.2|10465.2|10459.2|10453.9|10447.9|0
1606892400000|2020-12-02 07:00:00|10467.7|10465.7|10465.7|10463.7|10469.2|10467.2|10456.7|10454.7|49
1606892700000|2020-12-02 07:05:00|10465.2|10463.2|10461.7|10459.7|10466.7|10464.7|10460.7|10458.7|53
1606893000000|2020-12-02 07:10:00|10462.2|10460.2|10461.7|10459.7|10463.7|10461.7|10458.2|10456.2|57
1606893300000|2020-12-02 07:15:00|10462.2|10460.2|10459.2|10457.2|10463.2|10461.2|10458.7|10456.7|10
1606893600000|2020-12-02 07:20:00|10458.7|10456.7|10455.7|10453.7|10459.2|10457.2|10454.2|10452.2|18
1606893900000|2020-12-02 07:25:00|10456.2|10454.2|10455.7|10453.7|10456.2|10454.2|10453.2|10451.2|11
1606894200000|2020-12-02 07:30:00|10455.2|10453.2|10458.2|10456.2|10458.7|10456.7|10454.7|10452.7|16
1606894500000|2020-12-02 07:35:00|10457.7|10455.7|10458.2|10456.2|10458.7|10456.7|10456.2|10454.2|6
1606894800000|2020-12-02 07:40:00|10457.7|10455.7|10451.2|10449.2|10458.7|10456.7|10451.2|10449.2|15
1606895100000|2020-12-02 07:45:00|10451.7|10449.7|10450.2|10448.2|10452.2|10450.2|10449.2|10447.2|24
1606895400000|2020-12-02 07:50:00|10449.7|10447.7|10451.2|10449.2|10453.2|10451.2|10448.7|10446.7|24
1606895700000|2020-12-02 07:55:00|10450.7|10448.7|10450.2|10448.2|10455.2|10453.2|10445.2|10443.2|142
1606896000000|2020-12-02 08:00:00|10451.7|10449.7|10427.2|10425.2|10451.7|10449.7|10422.7|10420.7|1000
1606896300000|2020-12-02 08:05:00|10426.7|10424.7|10417.2|10415.2|10432.2|10430.2|10411.2|10409.2|763
1606896600000|2020-12-02 08:10:00|10417.7|10415.7|10419.2|10417.2|10422.7|10420.7|10416.2|10414.2|312
1606896900000|2020-12-02 08:15:00|10418.7|10416.7|10430.7|10428.7|10441.2|10439.2|10409.2|10407.2|419
1606897200000|2020-12-02 08:20:00|10431.2|10429.2|10429.7|10427.7|10435.7|10433.7|10419.7|10417.7|342
1606897500000|2020-12-02 08:25:00|10429.2|10427.2|10430.2|10428.2|10431.7|10429.7|10420.2|10418.2|222
1606897800000|2020-12-02 08:30:00|10430.7|10428.7|10414.2|10412.2|10431.2|10429.2|10409.7|10407.7|339
1606898100000|2020-12-02 08:35:00|10414.7|10412.7|10421.2|10419.2|10425.2|10423.2|10413.2|10411.2|168
1606898400000|2020-12-02 08:40:00|10421.9|10419.9|10427.4|10425.4|10427.9|10425.9|10417.4|10415.4|259
1606898700000|2020-12-02 08:45:00|10426.9|10424.9|10427.4|10425.4|10431.9|10429.9|10418.4|10416.4|180
1606899000000|2020-12-02 08:50:00|10426.9|10424.9|10440.4|10438.4|10440.9|10438.9|10426.4|10424.4|218
1606899300000|2020-12-02 08:55:00|10440.9|10438.9|10442.4|10440.4|10443.9|10441.9|10430.9|10428.9|257
1606899600000|2020-12-02 09:00:00|10441.9|10439.9|10445.9|10443.9|10452.9|10450.9|10438.4|10436.4|178
1606899900000|2020-12-02 09:05:00|10446.4|10444.4|10454.9|10452.9|10456.4|10454.4|10443.4|10441.4|347
1606900200000|2020-12-02 09:10:00|10455.4|10453.4|10456.9|10454.9|10466.4|10464.4|10455.4|10453.4|527
1606900500000|2020-12-02 09:15:00|10456.4|10454.4|10464.4|10462.4|10464.4|10462.4|10452.4|10450.4|240
1606900800000|2020-12-02 09:20:00|10465.4|10463.4|10465.4|10463.4|10471.4|10469.4|10463.4|10461.4|216
1606901100000|2020-12-02 09:25:00|10465.9|10463.9|10461.9|10459.9|10468.4|10466.4|10459.4|10457.4|251
1606901400000|2020-12-02 09:30:00|10462.4|10460.4|10476.4|10474.4|10477.4|10475.4|10462.4|10460.4|344
1606901700000|2020-12-02 09:35:00|10476.9|10474.9|10473.4|10471.4|10479.4|10477.4|10471.4|10469.4|300
1606902000000|2020-12-02 09:40:00|10472.9|10470.9|10471.9|10469.9|10476.9|10474.9|10469.9|10467.9|222
1606902300000|2020-12-02 09:45:00|10471.4|10469.4|10465.4|10463.4|10474.4|10472.4|10464.9|10462.9|180
1606902600000|2020-12-02 09:50:00|10465.9|10463.9|10453.4|10451.4|10465.9|10463.9|10449.9|10447.9|202
1606902900000|2020-12-02 09:55:00|10453.9|10451.9|10454.9|10452.9|10459.9|10457.9|10453.4|10451.4|134
1606903200000|2020-12-02 10:00:00|10455.4|10453.4|10449.9|10447.9|10457.9|10455.9|10448.4|10446.4|133
1606903500000|2020-12-02 10:05:00|10449.4|10447.4|10449.9|10447.9|10453.4|10451.4|10445.4|10443.4|154
1606903800000|2020-12-02 10:10:00|10449.4|10447.4|10461.4|10459.4|10463.4|10461.4|10446.4|10444.4|286
1606904100000|2020-12-02 10:15:00|10460.9|10458.9|10455.9|10453.9|10463.9|10461.9|10453.4|10451.4|111
1606904400000|2020-12-02 10:20:00|10455.4|10453.4|10462.4|10460.4|10462.9|10460.9|10453.4|10451.4|83
1606904700000|2020-12-02 10:25:00|10461.9|10459.9|10458.4|10456.4|10461.9|10459.9|10456.4|10454.4|79
1606905000000|2020-12-02 10:30:00|10457.9|10455.9|10455.4|10453.4|10458.9|10456.9|10451.4|10449.4|103
1606905300000|2020-12-02 10:35:00|10455.9|10453.9|10466.4|10464.4|10467.4|10465.4|10453.9|10451.9|399
1606905600000|2020-12-02 10:40:00|10465.9|10463.9|10454.9|10452.9|10465.9|10463.9|10452.9|10450.9|121
1606905900000|2020-12-02 10:45:00|10455.4|10453.4|10458.9|10456.9|10458.9|10456.9|10451.9|10449.9|103
1606906200000|2020-12-02 10:50:00|10459.4|10457.4|10452.9|10450.9|10459.4|10457.4|10452.9|10450.9|122
1606906500000|2020-12-02 10:55:00|10453.4|10451.4|10455.4|10453.4|10459.4|10457.4|10452.9|10450.9|57
1606906800000|2020-12-02 11:00:00|10454.9|10452.9|10450.9|10448.9|10456.9|10454.9|10450.9|10448.9|71
1606907100000|2020-12-02 11:05:00|10451.4|10449.4|10444.4|10442.4|10452.9|10450.9|10443.4|10441.4|181
1606907400000|2020-12-02 11:10:00|10444.9|10442.9|10443.4|10441.4|10445.9|10443.9|10437.4|10435.4|132
1606907700000|2020-12-02 11:15:00|10443.9|10441.9|10436.4|10434.4|10444.4|10442.4|10432.4|10430.4|116
1606908000000|2020-12-02 11:20:00|10436.9|10434.9|10441.4|10439.4|10441.9|10439.9|10433.9|10431.9|117
1606908300000|2020-12-02 11:25:00|10440.9|10438.9|10438.4|10436.4|10440.9|10438.9|10435.4|10433.4|146
1606908600000|2020-12-02 11:30:00|10437.9|10435.9|10434.4|10432.4|10440.4|10438.4|10432.4|10430.4|102
1606908900000|2020-12-02 11:35:00|10433.9|10431.9|10434.9|10432.9|10436.4|10434.4|10432.4|10430.4|124
1606909200000|2020-12-02 11:40:00|10434.4|10432.4|10436.4|10434.4|10440.4|10438.4|10434.4|10432.4|92
1606909500000|2020-12-02 11:45:00|10437.4|10435.4|10425.4|10423.4|10440.4|10438.4|10425.4|10423.4|267
1606909800000|2020-12-02 11:50:00|10424.9|10422.9|10433.4|10431.4|10434.9|10432.9|10424.4|10422.4|224
1606910100000|2020-12-02 11:55:00|10432.9|10430.9|10435.9|10433.9|10436.9|10434.9|10430.4|10428.4|124
1606910400000|2020-12-02 12:00:00|10434.4|10432.4|10434.9|10432.9|10437.9|10435.9|10431.4|10429.4|136
1606910700000|2020-12-02 12:05:00|10434.4|10432.4|10433.9|10431.9|10435.9|10433.9|10432.4|10430.4|61
1606911000000|2020-12-02 12:10:00|10433.4|10431.4|10431.4|10429.4|10435.9|10433.9|10431.4|10429.4|110
1606911300000|2020-12-02 12:15:00|10430.9|10428.9|10431.9|10429.9|10437.9|10435.9|10429.4|10427.4|138
1606911600000|2020-12-02 12:20:00|10432.4|10430.4|10434.4|10432.4|10435.4|10433.4|10427.4|10425.4|124
1606911900000|2020-12-02 12:25:00|10433.9|10431.9|10431.4|10429.4|10433.9|10431.9|10429.9|10427.9|86
1606912200000|2020-12-02 12:30:00|10430.9|10428.9|10434.4|10432.4|10434.4|10432.4|10426.4|10424.4|415
1606912500000|2020-12-02 12:35:00|10434.9|10432.9|10423.4|10421.4|10436.4|10434.4|10423.4|10421.4|120
1606912800000|2020-12-02 12:40:00|10423.2|10421.2|10420.2|10418.2|10426.2|10424.2|10419.2|10417.2|111
1606913100000|2020-12-02 12:45:00|10420.7|10418.7|10422.7|10420.7|10426.2|10424.2|10419.2|10417.2|102
1606913400000|2020-12-02 12:50:00|10422.2|10420.2|10426.7|10424.7|10427.2|10425.2|10420.2|10418.2|107
1606913700000|2020-12-02 12:55:00|10427.2|10425.2|10418.7|10416.7|10427.2|10425.2|10418.2|10416.2|154
1606914000000|2020-12-02 13:00:00|10418.2|10416.2|10424.2|10422.2|10425.2|10423.2|10413.7|10411.7|195
1606914300000|2020-12-02 13:05:00|10423.7|10421.7|10421.7|10419.7|10427.7|10425.7|10421.2|10419.2|232
1606914600000|2020-12-02 13:10:00|10421.2|10419.2|10414.7|10412.7|10421.2|10419.2|10414.7|10412.7|140
1606914900000|2020-12-02 13:15:00|10414.2|10412.2|10423.2|10421.2|10423.2|10421.2|10413.2|10411.2|131
1606915200000|2020-12-02 13:20:00|10422.7|10420.7|10416.2|10414.2|10422.7|10420.7|10415.2|10413.2|134
1606915500000|2020-12-02 13:25:00|10416.7|10414.7|10416.2|10414.2|10416.7|10414.7|10408.7|10406.7|217
1606915800000|2020-12-02 13:30:00|10415.2|10413.2|10408.7|10406.7|10418.2|10416.2|10408.7|10406.7|197
1606916100000|2020-12-02 13:35:00|10409.2|10407.2|10407.2|10405.2|10410.7|10408.7|10406.2|10404.2|122
1606916400000|2020-12-02 13:40:00|10406.7|10404.7|10406.7|10404.7|10410.2|10408.2|10403.2|10401.2|144
1606916700000|2020-12-02 13:45:00|10407.2|10405.2|10408.7|10406.7|10409.2|10407.2|10403.7|10401.7|99
1606917000000|2020-12-02 13:50:00|10408.2|10406.2|10406.2|10404.2|10412.2|10410.2|10404.7|10402.7|227
1606917300000|2020-12-02 13:55:00|10406.7|10404.7|10409.7|10407.7|10409.7|10407.7|10405.2|10403.2|81
1606917600000|2020-12-02 14:00:00|10408.7|10406.7|10410.7|10408.7|10411.7|10409.7|10405.7|10403.7|124
1606917900000|2020-12-02 14:05:00|10410.2|10408.2|10414.2|10412.2|10414.7|10412.7|10410.2|10408.2|88
1606918200000|2020-12-02 14:10:00|10415.2|10413.2|10425.2|10423.2|10427.2|10425.2|10414.7|10412.7|196
1606918500000|2020-12-02 14:15:00|10425.7|10423.7|10427.7|10425.7|10429.2|10427.2|10424.2|10422.2|364
1606918800000|2020-12-02 14:20:00|10428.2|10426.2|10429.7|10427.7|10437.2|10435.2|10427.7|10425.7|186
1606919100000|2020-12-02 14:25:00|10430.2|10428.2|10438.2|10436.2|10438.7|10436.7|10427.7|10425.7|293
1606919400000|2020-12-02 14:30:00|10438.7|10436.7|10441.2|10439.2|10445.7|10443.7|10433.7|10431.7|511
1606919700000|2020-12-02 14:35:00|10441.7|10439.7|10462.2|10460.2|10466.7|10464.7|10441.7|10439.7|455
1606920000000|2020-12-02 14:40:00|10461.7|10459.7|10449.2|10447.2|10463.2|10461.2|10447.7|10445.7|341
1606920300000|2020-12-02 14:45:00|10448.7|10446.7|10436.2|10434.2|10453.7|10451.7|10435.7|10433.7|372
1606920600000|2020-12-02 14:50:00|10435.7|10433.7|10447.7|10445.7|10447.7|10445.7|10434.7|10432.7|213
1606920900000|2020-12-02 14:55:00|10448.2|10446.2|10443.7|10441.7|10448.7|10446.7|10440.2|10438.2|242
1606921200000|2020-12-02 15:00:00|10444.2|10442.2|10442.7|10440.7|10449.2|10447.2|10440.7|10438.7|174
1606921500000|2020-12-02 15:05:00|10442.2|10440.2|10448.2|10446.2|10448.7|10446.7|10440.7|10438.7|188
1606921800000|2020-12-02 15:10:00|10448.7|10446.7|10449.7|10447.7|10452.7|10450.7|10447.2|10445.2|154
1606922100000|2020-12-02 15:15:00|10449.2|10447.2|10450.7|10448.7|10456.7|10454.7|10448.7|10446.7|181
1606922400000|2020-12-02 15:20:00|10450.2|10448.2|10458.2|10456.2|10460.7|10458.7|10446.7|10444.7|184
1606922700000|2020-12-02 15:25:00|10458.7|10456.7|10464.7|10462.7|10464.7|10462.7|10454.2|10452.2|177
1606923000000|2020-12-02 15:30:00|10464.2|10462.2|10463.2|10461.2|10464.7|10462.7|10459.7|10457.7|239
1606923300000|2020-12-02 15:35:00|10462.7|10460.7|10459.7|10457.7|10466.7|10464.7|10459.7|10457.7|158
1606923600000|2020-12-02 15:40:00|10459.2|10457.2|10458.7|10456.7|10463.7|10461.7|10456.2|10454.2|348
1606923900000|2020-12-02 15:45:00|10458.2|10456.2|10453.2|10451.2|10459.2|10457.2|10452.2|10450.2|250
1606924200000|2020-12-02 15:50:00|10452.7|10450.7|10451.7|10449.7|10456.7|10454.7|10450.7|10448.7|139
1606924500000|2020-12-02 15:55:00|10451.2|10449.2|10450.7|10448.7|10453.7|10451.7|10448.2|10446.2|257
1606924800000|2020-12-02 16:00:00|10451.7|10449.7|10449.7|10447.7|10455.2|10453.2|10449.2|10447.2|303
1606925100000|2020-12-02 16:05:00|10449.2|10447.2|10451.7|10449.7|10454.7|10452.7|10447.7|10445.7|262
1606925400000|2020-12-02 16:10:00|10451.2|10449.2|10452.7|10450.7|10455.7|10453.7|10450.7|10448.7|279
1606925700000|2020-12-02 16:15:00|10452.2|10450.2|10452.2|10450.2|10452.7|10450.7|10447.7|10445.7|627
1606926000000|2020-12-02 16:20:00|10451.1|10449.1|10444.1|10442.1|10453.6|10451.6|10444.1|10442.1|529
1606926300000|2020-12-02 16:25:00|10444.6|10442.6|10437.6|10435.6|10448.1|10446.1|10428.6|10426.6|2340
1606926600000|2020-12-02 16:30:00|10437.1|10435.1|10434.6|10432.6|10439.1|10437.1|10427.6|10425.6|1199
1606926900000|2020-12-02 16:35:00|10435.6|10433.6|10440.6|10438.6|10440.6|10438.6|10432.6|10430.6|228
1606927200000|2020-12-02 16:40:00|10441.6|10439.6|10442.6|10440.6|10444.6|10442.6|10439.6|10437.6|304
1606927500000|2020-12-02 16:45:00|10443.1|10441.1|10441.6|10439.6|10445.1|10443.1|10441.6|10439.6|57
1606927800000|2020-12-02 16:50:00|10442.1|10440.1|10440.6|10438.6|10442.6|10440.6|10438.6|10436.6|39
1606928100000|2020-12-02 16:55:00|10441.1|10439.1|10445.6|10443.6|10445.6|10443.6|10440.6|10438.6|19
1606928400000|2020-12-02 17:00:00|10446.1|10444.1|10446.6|10444.6|10447.6|10445.6|10444.6|10442.6|24
1606928700000|2020-12-02 17:05:00|10446.1|10444.1|10444.6|10442.6|10447.6|10445.6|10443.6|10441.6|31
1606929000000|2020-12-02 17:10:00|10443.6|10441.6|10443.1|10441.1|10444.1|10442.1|10441.1|10439.1|28
1606929300000|2020-12-02 17:15:00|10442.6|10440.6|10446.6|10444.6|10448.1|10446.1|10441.6|10439.6|10
1606929600000|2020-12-02 17:20:00|10446.1|10444.1|10443.1|10441.1|10447.1|10445.1|10440.6|10438.6|27
1606929900000|2020-12-02 17:25:00|10443.6|10441.6|10441.6|10439.6|10444.1|10442.1|10440.6|10438.6|19
1606930200000|2020-12-02 17:30:00|10441.1|10439.1|10440.1|10438.1|10442.6|10440.6|10438.6|10436.6|11
1606930500000|2020-12-02 17:35:00|10439.6|10437.6|10439.1|10437.1|10442.1|10440.1|10438.6|10436.6|24
1606930800000|2020-12-02 17:40:00|10438.6|10436.6|10436.1|10434.1|10440.1|10438.1|10436.1|10434.1|12
1606931100000|2020-12-02 17:45:00|10436.6|10434.6|10441.1|10439.1|10441.6|10439.6|10435.1|10433.1|16
1606931400000|2020-12-02 17:50:00|10441.6|10439.6|10440.1|10438.1|10445.6|10443.6|10437.6|10435.6|88
1606931700000|2020-12-02 17:55:00|10440.6|10438.6|10438.1|10436.1|10440.6|10438.6|10435.6|10433.6|32
1606932000000|2020-12-02 18:00:00|10437.6|10435.6|10437.6|10435.6|10439.1|10437.1|10434.6|10432.6|21
1606932300000|2020-12-02 18:05:00|10437.1|10435.1|10439.1|10437.1|10440.1|10438.1|10436.6|10434.6|9
1606932600000|2020-12-02 18:10:00|10439.6|10437.6|10440.6|10438.6|10441.6|10439.6|10439.6|10437.6|7
1606932900000|2020-12-02 18:15:00|10441.1|10439.1|10441.1|10439.1|10442.1|10440.1|10440.6|10438.6|3
1606933200000|2020-12-02 18:20:00|10441.6|10439.6|10438.6|10436.6|10441.6|10439.6|10438.6|10436.6|5
1606933500000|2020-12-02 18:25:00|10440.1|10438.1|10440.1|10438.1|10441.6|10439.6|10440.1|10438.1|5
1606933800000|2020-12-02 18:30:00|10440.6|10438.6|10437.1|10435.1|10441.1|10439.1|10437.1|10435.1|13
1606934100000|2020-12-02 18:35:00|10437.6|10435.6|10437.6|10435.6|10437.6|10435.6|10435.1|10433.1|9
1606934400000|2020-12-02 18:40:00|10437.1|10435.1|10435.1|10433.1|10437.6|10435.6|10433.6|10431.6|12
1606934700000|2020-12-02 18:45:00|10434.6|10432.6|10431.1|10429.1|10435.1|10433.1|10430.6|10428.6|12
1606935000000|2020-12-02 18:50:00|10431.6|10429.6|10436.1|10434.1|10436.1|10434.1|10431.6|10429.6|12
1606935300000|2020-12-02 18:55:00|10436.6|10434.6|10438.1|10436.1|10439.6|10437.6|10436.1|10434.1|8
1606935600000|2020-12-02 19:00:00|10437.6|10435.6|10435.1|10433.1|10437.6|10435.6|10435.1|10433.1|0
1606935900000|2020-12-02 19:05:00|10435.6|10433.6|10434.1|10432.1|10437.1|10435.1|10434.1|10432.1|2
1606936200000|2020-12-02 19:10:00|10434.6|10432.6|10434.6|10432.6|10437.1|10435.1|10434.1|10432.1|11
1606936500000|2020-12-02 19:15:00|10434.1|10432.1|10437.1|10435.1|10439.1|10437.1|10434.1|10432.1|14
1606936800000|2020-12-02 19:20:00|10437.6|10435.6|10438.1|10436.1|10439.1|10437.1|10437.1|10435.1|6
1606937100000|2020-12-02 19:25:00|10437.6|10435.6|10442.1|10440.1|10442.1|10440.1|10436.1|10434.1|11
1606937400000|2020-12-02 19:30:00|10441.6|10439.6|10443.1|10441.1|10444.1|10442.1|10441.6|10439.6|5
1606937700000|2020-12-02 19:35:00|10442.1|10440.1|10443.1|10441.1|10443.6|10441.6|10442.1|10440.1|3
1606938000000|2020-12-02 19:40:00|10442.6|10440.6|10443.6|10441.6|10444.6|10442.6|10441.1|10439.1|7
1606938300000|2020-12-02 19:45:00|10443.1|10441.1|10444.6|10442.6|10446.6|10444.6|10442.1|10440.1|12
1606938600000|2020-12-02 19:50:00|10445.1|10443.1|10445.6|10443.6|10446.6|10444.6|10443.1|10441.1|13
1606938900000|2020-12-02 19:55:00|10445.1|10443.1|10450.6|10448.6|10451.1|10449.1|10445.1|10443.1|4
1606939200000|2020-12-02 20:00:00|10451.1|10449.1|10450.1|10448.1|10452.1|10450.1|10448.1|10446.1|9
1606939500000|2020-12-02 20:05:00|10450.6|10448.6|10448.6|10446.6|10451.6|10449.6|10448.1|10446.1|4
1606939800000|2020-12-02 20:10:00|10449.1|10447.1|10448.6|10446.6|10449.6|10447.6|10448.1|10446.1|8
1606940100000|2020-12-02 20:15:00|10449.6|10447.6|10446.6|10444.6|10450.1|10448.1|10446.6|10444.6|14
1606940400000|2020-12-02 20:20:00|10446.1|10444.1|10443.6|10441.6|10446.1|10444.1|10443.6|10441.6|7
1606940700000|2020-12-02 20:25:00|10443.1|10441.1|10443.1|10441.1|10446.1|10444.1|10442.6|10440.6|17
1606941000000|2020-12-02 20:30:00|10443.6|10441.6|10447.1|10445.1|10448.1|10446.1|10442.1|10440.1|16
1606941300000|2020-12-02 20:35:00|10448.1|10446.1|10444.1|10442.1|10448.1|10446.1|10444.1|10442.1|9
1606941600000|2020-12-02 20:40:00|10444.6|10442.6|10447.6|10445.6|10448.6|10446.6|10444.6|10442.6|4
1606941900000|2020-12-02 20:45:00|10447.1|10445.1|10439.1|10437.1|10447.6|10445.6|10439.1|10437.1|29
1606942200000|2020-12-02 20:50:00|10439.6|10437.6|10431.1|10429.1|10441.6|10439.6|10430.6|10428.6|42
1606942500000|2020-12-02 20:55:00|10431.6|10429.6|10437.2|10431.2|10437.5|10433.6|10430.1|10428.1|41
1606942800000|2020-12-02 21:00:00|10435.1|10429.1|10442.6|10436.6|10446.3|10440.3|10435.1|10429.1|146
1606943100000|2020-12-02 21:05:00|10442.5|10436.5|10445.5|10439.5|10446|10440|10439.7|10433.7|0
1606943400000|2020-12-02 21:10:00|10445.6|10439.6|10444.3|10438.3|10449.5|10443.5|10443.7|10437.7|0
1606943700000|2020-12-02 21:15:00|10444.4|10438.4|10443.7|10437.7|10444.6|10438.6|10443.3|10437.3|0
1606944000000|2020-12-02 21:20:00|10443.3|10437.3|10443.5|10437.5|10444|10438|10443.3|10437.3|0
1606944300000|2020-12-02 21:25:00|10443.3|10437.3|10443.5|10437.5|10443.5|10437.5|10442.9|10436.9|0
1606944600000|2020-12-02 21:30:00|10443.3|10437.3|10441.8|10435.8|10444.2|10438.2|10441.3|10435.3|0
1606944900000|2020-12-02 21:35:00|10441.9|10435.9|10445.3|10439.3|10445.8|10439.8|10441.8|10435.8|0
1606945200000|2020-12-02 21:40:00|10445.8|10439.8|10444.7|10438.7|10446.3|10440.3|10444.2|10438.2|0
1606945500000|2020-12-02 21:45:00|10444.8|10438.8|10442.9|10436.9|10445.3|10439.3|10442.4|10436.4|0
1606945800000|2020-12-02 21:50:00|10442.8|10436.8|10442.9|10436.9|10445.3|10439.3|10442.4|10436.4|0
1606946100000|2020-12-02 21:55:00|10442.7|10436.7|10443.5|10437.5|10444.2|10438.2|10441.8|10435.8|0
1606946400000|2020-12-02 22:00:00|10443.1|10437.1|10443.5|10437.5|10443.7|10437.7|10443.1|10437.1|0
1606946700000|2020-12-02 22:05:00|10443.7|10437.7|10443.5|10437.5|10443.7|10437.7|10443.5|10437.5|0
1606947300000|2020-12-02 22:15:00|10443.3|10437.3|10443.7|10437.7|10443.7|10437.7|10443.3|10437.3|0
1606947600000|2020-12-02 22:20:00|10443.5|10437.5|10443.7|10437.7|10443.7|10437.7|10443.5|10437.5|0
1606947900000|2020-12-02 22:25:00|10443.5|10437.5|10442.9|10436.9|10443.5|10437.5|10442.6|10436.6|0
1606948200000|2020-12-02 22:30:00|10442.6|10436.6|10443.1|10437.1|10443.5|10437.5|10442.6|10436.6|0
1606948500000|2020-12-02 22:35:00|10442.6|10436.6|10443.3|10437.3|10443.3|10437.3|10442.4|10436.4|0
1606948800000|2020-12-02 22:40:00|10443.5|10437.5|10443.7|10437.7|10443.7|10437.7|10443.5|10437.5|0
1606949100000|2020-12-02 22:45:00|10443.5|10437.5|10443.3|10437.3|10443.5|10437.5|10443.1|10437.1|0
1606949400000|2020-12-02 22:50:00|10443.7|10437.7|10443.5|10437.5|10443.7|10437.7|10443.5|10437.5|0
1606949700000|2020-12-02 22:55:00|10443.7|10437.7|10443.7|10437.7|10443.7|10437.7|10443.7|10437.7|0
1606950000000|2020-12-02 23:00:00|10443.9|10437.9|10443.4|10437.4|10450.8|10444.8|10442.4|10436.4|0
1606950300000|2020-12-02 23:05:00|10443.7|10437.7|10441.6|10435.6|10444.5|10438.5|10441.3|10435.3|0
1606950600000|2020-12-02 23:10:00|10441.7|10435.7|10442.6|10436.6|10445|10439|10441|10435|0
1606950900000|2020-12-02 23:15:00|10442.7|10436.7|10440.5|10434.5|10443.4|10437.4|10438.7|10432.7|0
1606951200000|2020-12-02 23:20:00|10440.6|10434.6|10438.7|10432.7|10441|10435|10437.1|10431.1|0
1606951500000|2020-12-02 23:25:00|10438.9|10432.9|10438.7|10432.7|10439.2|10433.2|10437.9|10431.9|0
1606951800000|2020-12-02 23:30:00|10438.9|10432.9|10439.2|10433.2|10441|10435|10438.1|10432.1|0
1606952100000|2020-12-02 23:35:00|10439.3|10433.3|10440|10434|10440.5|10434.5|10439.2|10433.2|0
1606952400000|2020-12-02 23:40:00|10439.9|10433.9|10435.2|10429.2|10440|10434|10434.7|10428.7|0
1606952700000|2020-12-02 23:45:00|10435.3|10429.3|10436|10430|10437.6|10431.6|10435.3|10429.3|0
1606953000000|2020-12-02 23:50:00|10436.1|10430.1|10434.7|10428.7|10437.1|10431.1|10434.7|10428.7|0
1606953300000|2020-12-02 23:55:00|10434.8|10428.8|10437.1|10431.1|10437.1|10431.1|10434.7|10428.7|0
1606953600000|2020-12-03 00:00:00|10437|10431|10434.7|10428.7|10437|10431|10433.1|10427.1|0
1606953900000|2020-12-03 00:05:00|10434.8|10428.8|10437.1|10431.1|10437.1|10431.1|10434.2|10428.2|0
1606954200000|2020-12-03 00:10:00|10437.2|10431.2|10436.3|10430.3|10437.6|10431.6|10434.2|10428.2|0
1606954500000|2020-12-03 00:15:00|10436.5|10430.5|10434.9|10428.9|10441.9|10435.9|10432.5|10426.5|0
1606954800000|2020-12-03 00:20:00|10434.8|10428.8|10431.2|10425.2|10434.9|10428.9|10430|10424|0
1606955100000|2020-12-03 00:25:00|10430.8|10424.8|10432.5|10426.5|10434.8|10428.8|10430|10424|0
1606955400000|2020-12-03 00:30:00|10432.9|10426.9|10430|10424|10434.7|10428.7|10428.8|10422.8|0
1606955700000|2020-12-03 00:35:00|10430.1|10424.1|10430.1|10424.1|10430.1|10424.1|10427.8|10421.8|0
1606956000000|2020-12-03 00:40:00|10430|10424|10427.7|10421.7|10430.1|10424.1|10427.6|10421.6|0
1606956300000|2020-12-03 00:45:00|10427.6|10421.6|10427.4|10421.4|10427.7|10421.7|10425.2|10419.2|0
1606956600000|2020-12-03 00:50:00|10427.5|10421.5|10430.1|10424.1|10430.1|10424.1|10426.3|10420.3|0
1606956900000|2020-12-03 00:55:00|10430.5|10424.5|10427.6|10421.6|10432.4|10426.4|10427.5|10421.5|0
1606957200000|2020-12-03 01:00:00|10428|10422|10429.9|10423.9|10430|10424|10427.4|10421.4|0
1606957500000|2020-12-03 01:05:00|10430|10424|10429.8|10423.8|10432.3|10426.3|10429.8|10423.8|0
1606957800000|2020-12-03 01:10:00|10429.9|10423.9|10429.9|10423.9|10432.3|10426.3|10429.8|10423.8|0
1606958100000|2020-12-03 01:15:00|10429.8|10423.8|10429.9|10423.9|10430|10424|10427.4|10421.4|0
1606958400000|2020-12-03 01:20:00|10429.8|10423.8|10432.3|10426.3|10432.4|10426.4|10429.8|10423.8|0
1606958700000|2020-12-03 01:25:00|10432.4|10426.4|10429.8|10423.8|10432.4|10426.4|10428.5|10422.5|0
1606959000000|2020-12-03 01:30:00|10431|10425|10429.7|10423.7|10434.4|10428.4|10428.6|10422.6|0
1606959300000|2020-12-03 01:35:00|10429.8|10423.8|10430|10424|10432.3|10426.3|10427.3|10421.3|0
1606959600000|2020-12-03 01:40:00|10430.1|10424.1|10431.3|10425.3|10432.6|10426.6|10430.1|10424.1|0
1606959900000|2020-12-03 01:45:00|10430.9|10424.9|10437.4|10431.4|10438.6|10432.6|10430.1|10424.1|0
1606960200000|2020-12-03 01:50:00|10437.5|10431.5|10439.8|10433.8|10440.2|10434.2|10437.5|10431.5|0
1606960500000|2020-12-03 01:55:00|10439.9|10433.9|10437.4|10431.4|10439.9|10433.9|10435|10429|0
1606960800000|2020-12-03 02:00:00|10437|10431|10435|10429|10437.5|10431.5|10435|10429|0
1606961100000|2020-12-03 02:05:00|10435.1|10429.1|10432.7|10426.7|10436.3|10430.3|10432.7|10426.7|0
1606961400000|2020-12-03 02:10:00|10433.5|10427.5|10434.8|10428.8|10435.1|10429.1|10432.5|10426.5|0
1606961700000|2020-12-03 02:15:00|10434.9|10428.9|10427.7|10421.7|10434.9|10428.9|10427.5|10421.5|0
1606962000000|2020-12-03 02:20:00|10427.5|10421.5|10427.6|10421.6|10427.7|10421.7|10427.4|10421.4|0
1606962300000|2020-12-03 02:25:00|10427.7|10421.7|10429.9|10423.9|10430.1|10424.1|10427.6|10421.6|0
1606962600000|2020-12-03 02:30:00|10430|10424|10428.9|10422.9|10430.1|10424.1|10427.5|10421.5|0
1606962900000|2020-12-03 02:35:00|10428.8|10422.8|10432.4|10426.4|10432.5|10426.5|10428.8|10422.8|0
1606963200000|2020-12-03 02:40:00|10432.5|10426.5|10434.8|10428.8|10434.8|10428.8|10432.3|10426.3|0
1606963500000|2020-12-03 02:45:00|10434.7|10428.7|10435|10429|10435|10429|10432.5|10426.5|0
1606963800000|2020-12-03 02:50:00|10434.9|10428.9|10433.9|10427.9|10435|10429|10432.6|10426.6|0
1606964100000|2020-12-03 02:55:00|10434.3|10428.3|10435.3|10429.3|10435.3|10429.3|10432.8|10426.8|0
1606964400000|2020-12-03 03:00:00|10435.2|10429.2|10442.4|10436.4|10442.4|10436.4|10432.8|10426.8|0
1606964700000|2020-12-03 03:05:00|10442.3|10436.3|10442.4|10436.4|10442.4|10436.4|10440|10434|0
1606965000000|2020-12-03 03:10:00|10442.3|10436.3|10444.7|10438.7|10444.7|10438.7|10442.3|10436.3|0
1606965300000|2020-12-03 03:15:00|10445.5|10439.5|10453.3|10447.3|10455.8|10449.8|10445.5|10439.5|0
1606965600000|2020-12-03 03:20:00|10453.2|10447.2|10448.5|10442.5|10453.3|10447.3|10448.4|10442.4|0
1606965900000|2020-12-03 03:25:00|10448.4|10442.4|10446.1|10440.1|10448.4|10442.4|10446|10440|0
1606966200000|2020-12-03 03:30:00|10446.2|10440.2|10443.8|10437.8|10446.2|10440.2|10443.8|10437.8|0
1606966500000|2020-12-03 03:35:00|10443.7|10437.7|10441.5|10435.5|10443.8|10437.8|10441.4|10435.4|0
1606966800000|2020-12-03 03:40:00|10441.6|10435.6|10443.9|10437.9|10443.9|10437.9|10441.5|10435.5|0
1606967100000|2020-12-03 03:45:00|10443.8|10437.8|10436.5|10430.5|10443.9|10437.9|10436.5|10430.5|0
1606967400000|2020-12-03 03:50:00|10436.1|10430.1|10436.7|10430.7|10436.7|10430.7|10434.1|10428.1|0
1606967700000|2020-12-03 03:55:00|10436.6|10430.6|10436.6|10430.6|10436.7|10430.7|10434.2|10428.2|0
1606968000000|2020-12-03 04:00:00|10436.7|10430.7|10436.3|10430.3|10437.8|10431.8|10433.9|10427.9|0
1606968300000|2020-12-03 04:05:00|10435.5|10429.5|10431.7|10425.7|10435.5|10429.5|10431.7|10425.7|0
1606968600000|2020-12-03 04:10:00|10432.1|10426.1|10433.9|10427.9|10434|10428|10431.6|10425.6|0
1606968900000|2020-12-03 04:15:00|10433.5|10427.5|10431.6|10425.6|10433.9|10427.9|10431.4|10425.4|0
1606969200000|2020-12-03 04:20:00|10431.5|10425.5|10429.1|10423.1|10431.6|10425.6|10429.1|10423.1|0
1606969500000|2020-12-03 04:25:00|10429.2|10423.2|10431.7|10425.7|10431.7|10425.7|10429.2|10423.2|0
1606969800000|2020-12-03 04:30:00|10431.6|10425.6|10431.4|10425.4|10431.7|10425.7|10429.1|10423.1|0
1606970100000|2020-12-03 04:35:00|10430.6|10424.6|10426|10420|10430.6|10424.6|10425.9|10419.9|0
1606970400000|2020-12-03 04:40:00|10425.9|10419.9|10425.9|10419.9|10426|10420|10423.5|10417.5|0
1606970700000|2020-12-03 04:45:00|10426|10420|10426|10420|10428.4|10422.4|10426|10420|0
1606971000000|2020-12-03 04:50:00|10426.1|10420.1|10428.4|10422.4|10428.5|10422.5|10426|10420|0
1606971300000|2020-12-03 04:55:00|10428.3|10422.3|10425.8|10419.8|10428.3|10422.3|10423.4|10417.4|0
1606971600000|2020-12-03 05:00:00|10425.9|10419.9|10429.9|10423.9|10429.9|10423.9|10423.4|10417.4|0
1606971900000|2020-12-03 05:05:00|10429.8|10423.8|10432.3|10426.3|10432.4|10426.4|10429.8|10423.8|0
1606972200000|2020-12-03 05:10:00|10432.4|10426.4|10432.4|10426.4|10432.4|10426.4|10432.2|10426.2|0
1606972500000|2020-12-03 05:15:00|10432.3|10426.3|10432.3|10426.3|10432.4|10426.4|10429.8|10423.8|0
1606972800000|2020-12-03 05:20:00|10432.4|10426.4|10432.4|10426.4|10433.6|10427.6|10432.2|10426.2|0
1606973100000|2020-12-03 05:25:00|10432.5|10426.5|10434.9|10428.9|10435|10429|10431.2|10425.2|0
1606973400000|2020-12-03 05:30:00|10435|10429|10432.6|10426.6|10437.3|10431.3|10432.6|10426.6|0
1606973700000|2020-12-03 05:35:00|10432.5|10426.5|10432.8|10426.8|10432.8|10426.8|10432.5|10426.5|0
1606974000000|2020-12-03 05:40:00|10432.9|10426.9|10433|10427|10433|10427|10432.8|10426.8|0
1606974300000|2020-12-03 05:45:00|10432.9|10426.9|10430.6|10424.6|10432.9|10426.9|10430.3|10424.3|0
1606974600000|2020-12-03 05:50:00|10430.5|10424.5|10430.3|10424.3|10430.5|10424.5|10428.1|10422.1|0
1606974900000|2020-12-03 05:55:00|10430.4|10424.4|10432.7|10426.7|10432.7|10426.7|10428|10422|0
1606975200000|2020-12-03 06:00:00|10431.9|10425.9|10432.8|10426.8|10435.3|10429.3|10430.3|10424.3|0
1606975500000|2020-12-03 06:05:00|10432.9|10426.9|10433|10427|10435.3|10429.3|10432.9|10426.9|0
1606975800000|2020-12-03 06:10:00|10433.4|10427.4|10435.3|10429.3|10435.3|10429.3|10433.4|10427.4|0
1606976100000|2020-12-03 06:15:00|10435.7|10429.7|10437.7|10431.7|10437.7|10431.7|10435.3|10429.3|0
1606976400000|2020-12-03 06:20:00|10437.6|10431.6|10437.7|10431.7|10437.7|10431.7|10437.6|10431.6|0
1606976700000|2020-12-03 06:25:00|10436.9|10430.9|10437.7|10431.7|10437.7|10431.7|10435.3|10429.3|0
1606977000000|2020-12-03 06:30:00|10436.9|10430.9|10435.3|10429.3|10437.7|10431.7|10435.2|10429.2|0
1606977300000|2020-12-03 06:35:00|10434.9|10428.9|10433|10427|10434.9|10428.9|10432.9|10426.9|0
1606977600000|2020-12-03 06:40:00|10432.9|10426.9|10433|10427|10433|10427|10432.9|10426.9|0
1606977900000|2020-12-03 06:45:00|10433.1|10427.1|10437.9|10431.9|10437.9|10431.9|10433|10427|0
1606978200000|2020-12-03 06:50:00|10437.5|10431.5|10437.9|10431.9|10437.9|10431.9|10433.2|10427.2|0
1606978500000|2020-12-03 06:55:00|10438|10432|10438|10432|10440.3|10434.3|10437.9|10431.9|0
1606978800000|2020-12-03 07:00:00|10431.1|10429.1|10440.1|10438.1|10440.1|10438.1|10430.6|10428.6|72
1606979100000|2020-12-03 07:05:00|10439.6|10437.6|10435.1|10433.1|10439.6|10437.6|10435.1|10433.1|12
1606979400000|2020-12-03 07:10:00|10435.6|10433.6|10430.1|10428.1|10435.6|10433.6|10430.1|10428.1|7
1606979700000|2020-12-03 07:15:00|10430.6|10428.6|10427.1|10425.1|10431.1|10429.1|10426.1|10424.1|11
1606980000000|2020-12-03 07:20:00|10426.6|10424.6|10422.1|10420.1|10428.6|10426.6|10421.6|10419.6|32
1606980300000|2020-12-03 07:25:00|10421.6|10419.6|10417.6|10415.6|10421.6|10419.6|10416.1|10414.1|56
1606980600000|2020-12-03 07:30:00|10416.6|10414.6|10419.1|10417.1|10419.6|10417.6|10416.1|10414.1|30
1606980900000|2020-12-03 07:35:00|10419.6|10417.6|10418.1|10416.1|10419.6|10417.6|10418.1|10416.1|2
1606981200000|2020-12-03 07:40:00|10418.6|10416.6|10419.6|10417.6|10421.6|10419.6|10417.1|10415.1|32
1606981500000|2020-12-03 07:45:00|10420.1|10418.1|10420.1|10418.1|10422.1|10420.1|10419.6|10417.6|24
1606981800000|2020-12-03 07:50:00|10421.1|10419.1|10421.1|10419.1|10421.6|10419.6|10420.1|10418.1|17
1606982100000|2020-12-03 07:55:00|10420.6|10418.6|10436.1|10434.1|10436.1|10434.1|10420.6|10418.6|150
1606982400000|2020-12-03 08:00:00|10431.6|10429.6|10423.6|10421.6|10443.1|10441.1|10422.1|10420.1|734
1606982700000|2020-12-03 08:05:00|10424.1|10422.1|10430.1|10428.1|10445.6|10443.6|10423.6|10421.6|495
1606983000000|2020-12-03 08:10:00|10430.6|10428.6|10448.6|10446.6|10454.1|10452.1|10427.6|10425.6|503
1606983300000|2020-12-03 08:15:00|10447.1|10445.1|10449.6|10447.6|10453.6|10451.6|10438.6|10436.6|361
1606983600000|2020-12-03 08:20:00|10449.1|10447.1|10433.6|10431.6|10453.6|10451.6|10430.6|10428.6|366
1606983900000|2020-12-03 08:25:00|10433.1|10431.1|10432.1|10430.1|10440.6|10438.6|10431.6|10429.6|176
1606984200000|2020-12-03 08:30:00|10431.6|10429.6|10430.6|10428.6|10438.1|10436.1|10427.6|10425.6|249
1606984500000|2020-12-03 08:35:00|10430.1|10428.1|10434.6|10432.6|10436.6|10434.6|10426.6|10424.6|306
1606984800000|2020-12-03 08:40:00|10433.9|10431.9|10432.4|10430.4|10435.9|10433.9|10426.9|10424.9|178
1606985100000|2020-12-03 08:45:00|10431.9|10429.9|10431.9|10429.9|10438.9|10436.9|10428.9|10426.9|241
1606985400000|2020-12-03 08:50:00|10430.9|10428.9|10432.4|10430.4|10437.4|10435.4|10430.9|10428.9|198
1606985700000|2020-12-03 08:55:00|10431.9|10429.9|10430.9|10428.9|10435.4|10433.4|10428.9|10426.9|114
1606986000000|2020-12-03 09:00:00|10430.4|10428.4|10435.9|10433.9|10441.9|10439.9|10430.4|10428.4|153
1606986300000|2020-12-03 09:05:00|10435.4|10433.4|10435.4|10433.4|10442.9|10440.9|10432.4|10430.4|146
1606986600000|2020-12-03 09:10:00|10435.9|10433.9|10415.9|10413.9|10435.9|10433.9|10415.9|10413.9|194
1606986900000|2020-12-03 09:15:00|10415.4|10413.4|10413.4|10411.4|10415.9|10413.9|10401.4|10399.4|403
1606987200000|2020-12-03 09:20:00|10412.9|10410.9|10397.9|10395.9|10413.4|10411.4|10392.4|10390.4|286
1606987500000|2020-12-03 09:25:00|10397.4|10395.4|10400.4|10398.4|10407.4|10405.4|10395.9|10393.9|502
1606987800000|2020-12-03 09:30:00|10400.9|10398.9|10396.9|10394.9|10402.9|10400.9|10394.9|10392.9|202
1606988100000|2020-12-03 09:35:00|10397.4|10395.4|10386.9|10384.9|10398.9|10396.9|10386.9|10384.9|213
1606988400000|2020-12-03 09:40:00|10385.9|10383.9|10380.9|10378.9|10387.9|10385.9|10376.9|10374.9|311
1606988700000|2020-12-03 09:45:00|10381.9|10379.9|10378.4|10376.4|10384.9|10382.9|10376.9|10374.9|272
1606989000000|2020-12-03 09:50:00|10378.9|10376.9|10383.4|10381.4|10383.9|10381.9|10377.9|10375.9|231
1606989300000|2020-12-03 09:55:00|10383.9|10381.9|10376.9|10374.9|10388.9|10386.9|10376.4|10374.4|208
1606989600000|2020-12-03 10:00:00|10377.4|10375.4|10384.9|10382.9|10385.4|10383.4|10377.4|10375.4|130
1606989900000|2020-12-03 10:05:00|10385.4|10383.4|10375.9|10373.9|10388.4|10386.4|10374.4|10372.4|324
1606990200000|2020-12-03 10:10:00|10375.4|10373.4|10375.4|10373.4|10380.9|10378.9|10372.4|10370.4|249
1606990500000|2020-12-03 10:15:00|10375.9|10373.9|10381.9|10379.9|10385.4|10383.4|10375.4|10373.4|173
1606990800000|2020-12-03 10:20:00|10383.9|10381.9|10379.9|10377.9|10388.9|10386.9|10378.9|10376.9|230
1606991100000|2020-12-03 10:25:00|10379.4|10377.4|10379.9|10377.9|10382.9|10380.9|10372.9|10370.9|146
1606991400000|2020-12-03 10:30:00|10379.4|10377.4|10377.4|10375.4|10380.4|10378.4|10373.9|10371.9|144
1606991700000|2020-12-03 10:35:00|10377.9|10375.9|10375.9|10373.9|10378.9|10376.9|10370.9|10368.9|223
1606992000000|2020-12-03 10:40:00|10376.4|10374.4|10368.9|10366.9|10379.9|10377.9|10367.9|10365.9|159
1606992300000|2020-12-03 10:45:00|10369.4|10367.4|10371.9|10369.9|10373.9|10371.9|10369.4|10367.4|88
1606992600000|2020-12-03 10:50:00|10372.4|10370.4|10377.4|10375.4|10377.4|10375.4|10369.9|10367.9|162
1606992900000|2020-12-03 10:55:00|10376.9|10374.9|10378.4|10376.4|10383.9|10381.9|10374.9|10372.9|117
1606993200000|2020-12-03 11:00:00|10378.9|10376.9|10374.9|10372.9|10379.4|10377.4|10372.9|10370.9|129
1606993500000|2020-12-03 11:05:00|10375.4|10373.4|10378.9|10376.9|10378.9|10376.9|10374.4|10372.4|164
1606993800000|2020-12-03 11:10:00|10379.4|10377.4|10385.4|10383.4|10387.4|10385.4|10378.9|10376.9|150
1606994100000|2020-12-03 11:15:00|10385.9|10383.9|10384.4|10382.4|10386.9|10384.9|10382.9|10380.9|61
1606994400000|2020-12-03 11:20:00|10383.9|10381.9|10387.9|10385.9|10387.9|10385.9|10380.9|10378.9|112
1606994700000|2020-12-03 11:25:00|10388.4|10386.4|10384.9|10382.9|10391.4|10389.4|10384.9|10382.9|223
1606995000000|2020-12-03 11:30:00|10384.4|10382.4|10377.9|10375.9|10386.9|10384.9|10377.9|10375.9|99
1606995300000|2020-12-03 11:35:00|10378.4|10376.4|10373.9|10371.9|10379.9|10377.9|10370.9|10368.9|107
1606995600000|2020-12-03 11:40:00|10374.4|10372.4|10376.4|10374.4|10378.9|10376.9|10372.9|10370.9|170
1606995900000|2020-12-03 11:45:00|10375.9|10373.9|10370.9|10368.9|10377.9|10375.9|10370.4|10368.4|111
1606996200000|2020-12-03 11:50:00|10371.4|10369.4|10369.9|10367.9|10372.9|10370.9|10366.9|10364.9|115
1606996500000|2020-12-03 11:55:00|10370.4|10368.4|10371.4|10369.4|10373.9|10371.9|10366.9|10364.9|152
1606996800000|2020-12-03 12:00:00|10372.4|10370.4|10375.9|10373.9|10377.4|10375.4|10370.9|10368.9|176
1606997100000|2020-12-03 12:05:00|10376.9|10374.9|10366.9|10364.9|10381.4|10379.4|10366.9|10364.9|252
1606997400000|2020-12-03 12:10:00|10367.9|10365.9|10368.9|10366.9|10370.9|10368.9|10365.9|10363.9|172
1606997700000|2020-12-03 12:15:00|10369.4|10367.4|10359.9|10357.9|10370.9|10368.9|10359.4|10357.4|173
1606998000000|2020-12-03 12:20:00|10360.4|10358.4|10353.9|10351.9|10363.4|10361.4|10352.9|10350.9|151
1606998300000|2020-12-03 12:25:00|10353.4|10351.4|10356.9|10354.9|10361.9|10359.9|10352.4|10350.4|183
1606998600000|2020-12-03 12:30:00|10356.4|10354.4|10353.4|10351.4|10360.9|10358.9|10351.9|10349.9|102
1606998900000|2020-12-03 12:35:00|10353.9|10351.9|10348.4|10346.4|10355.4|10353.4|10346.4|10344.4|152
1606999200000|2020-12-03 12:40:00|10348.5|10346.5|10350|10348|10355|10353|10348.5|10346.5|168
1606999500000|2020-12-03 12:45:00|10351|10349|10360|10358|10360|10358|10350|10348|190
1606999800000|2020-12-03 12:50:00|10360.5|10358.5|10353|10351|10361|10359|10351|10349|137
1607000100000|2020-12-03 12:55:00|10352.5|10350.5|10351|10349|10354|10352|10349|10347|167
1607000400000|2020-12-03 13:00:00|10350.5|10348.5|10350|10348|10351.5|10349.5|10347|10345|174
1607000700000|2020-12-03 13:05:00|10349.5|10347.5|10354.5|10352.5|10357.5|10355.5|10348|10346|277
1607001000000|2020-12-03 13:10:00|10354|10352|10357|10355|10357|10355|10352.5|10350.5|172
1607001300000|2020-12-03 13:15:00|10356.5|10354.5|10350|10348|10360|10358|10350|10348|179
1607001600000|2020-12-03 13:20:00|10350.5|10348.5|10353|10351|10358.5|10356.5|10350.5|10348.5|240
1607001900000|2020-12-03 13:25:00|10353.5|10351.5|10353.5|10351.5|10355|10353|10351|10349|109
1607002200000|2020-12-03 13:30:00|10353|10351|10354.5|10352.5|10359|10357|10351|10349|325
1607002500000|2020-12-03 13:35:00|10354|10352|10354|10352|10355|10353|10352|10350|158
1607002800000|2020-12-03 13:40:00|10354.5|10352.5|10360|10358|10361.5|10359.5|10354.5|10352.5|412
1607003100000|2020-12-03 13:45:00|10359.5|10357.5|10353|10351|10359.5|10357.5|10353|10351|140
1607003400000|2020-12-03 13:50:00|10352.5|10350.5|10353.5|10351.5|10355|10353|10352|10350|309
1607003700000|2020-12-03 13:55:00|10354|10352|10365|10363|10366|10364|10349|10347|366
1607004000000|2020-12-03 14:00:00|10364.5|10362.5|10361|10359|10365|10363|10359|10357|260
1607004300000|2020-12-03 14:05:00|10360.5|10358.5|10366.5|10364.5|10368|10366|10358|10356|145
1607004600000|2020-12-03 14:10:00|10367|10365|10361|10359|10369|10367|10361|10359|163
1607004900000|2020-12-03 14:15:00|10360.5|10358.5|10355|10353|10360.5|10358.5|10354|10352|132
1607005200000|2020-12-03 14:20:00|10354.5|10352.5|10354|10352|10358.5|10356.5|10351.5|10349.5|152
1607005500000|2020-12-03 14:25:00|10354.5|10352.5|10354|10352|10361|10359|10354|10352|167
1607005800000|2020-12-03 14:30:00|10354.5|10352.5|10351|10349|10358.5|10356.5|10349|10347|467
1607006100000|2020-12-03 14:35:00|10351.5|10349.5|10351|10349|10352|10350|10343|10341|399
1607006400000|2020-12-03 14:40:00|10352|10350|10348.5|10346.5|10353|10351|10347|10345|299
1607006700000|2020-12-03 14:45:00|10349|10347|10350|10348|10352.5|10350.5|10344.5|10342.5|424
1607007000000|2020-12-03 14:50:00|10351|10349|10339|10337|10351|10349|10337|10335|467
1607007300000|2020-12-03 14:55:00|10339.5|10337.5|10338.5|10336.5|10346|10344|10336|10334|298
1607007600000|2020-12-03 15:00:00|10339|10337|10338|10336|10345|10343|10336|10334|573
1607007900000|2020-12-03 15:05:00|10338.5|10336.5|10335|10333|10339.5|10337.5|10327|10325|493
1607008200000|2020-12-03 15:10:00|10333.7|10331.7|10347.7|10345.7|10348.7|10346.7|10332.2|10330.2|699
1607008500000|2020-12-03 15:15:00|10347.2|10345.2|10343.7|10341.7|10349.7|10347.7|10342.7|10340.7|429
1607008800000|2020-12-03 15:20:00|10344.2|10342.2|10351.2|10349.2|10351.2|10349.2|10343.2|10341.2|457
1607009100000|2020-12-03 15:25:00|10350.7|10348.7|10348.2|10346.2|10353.2|10351.2|10343.2|10341.2|200
1607009400000|2020-12-03 15:30:00|10348.7|10346.7|10354.2|10352.2|10358.7|10356.7|10347.7|10345.7|240
1607009700000|2020-12-03 15:35:00|10354.7|10352.7|10348.2|10346.2|10354.7|10352.7|10347.2|10345.2|170
1607010000000|2020-12-03 15:40:00|10347.7|10345.7|10353.2|10351.2|10355.7|10353.7|10346.2|10344.2|268
1607010300000|2020-12-03 15:45:00|10353.7|10351.7|10353.7|10351.7|10356.7|10354.7|10348.7|10346.7|402
1607010600000|2020-12-03 15:50:00|10354.2|10352.2|10354.7|10352.7|10356.7|10354.7|10351.7|10349.7|182
1607010900000|2020-12-03 15:55:00|10355.2|10353.2|10352.7|10350.7|10357.7|10355.7|10352.7|10350.7|229
1607011200000|2020-12-03 16:00:00|10353.2|10351.2|10355.7|10353.7|10355.7|10353.7|10350.2|10348.2|215
1607011500000|2020-12-03 16:05:00|10356.2|10354.2|10347.7|10345.7|10357.7|10355.7|10346.7|10344.7|328
1607011800000|2020-12-03 16:10:00|10347.2|10345.2|10343.2|10341.2|10347.7|10345.7|10338.2|10336.2|301
1607012100000|2020-12-03 16:15:00|10343.7|10341.7|10358.2|10356.2|10359.2|10357.2|10342.7|10340.7|756
1607012400000|2020-12-03 16:20:00|10359.2|10357.2|10361.7|10359.7|10369.7|10367.7|10357.2|10355.2|1072
1607012700000|2020-12-03 16:25:00|10361.2|10359.2|10347.7|10345.7|10361.2|10359.2|10345.7|10343.7|2028
1607013000000|2020-12-03 16:30:00|10346.7|10344.7|10346.7|10344.7|10350.7|10348.7|10343.7|10341.7|1502
1607013300000|2020-12-03 16:35:00|10347.7|10345.7|10345.7|10343.7|10349.7|10347.7|10345.7|10343.7|330
1607013600000|2020-12-03 16:40:00|10346.2|10344.2|10346.7|10344.7|10349.7|10347.7|10344.7|10342.7|158
1607013900000|2020-12-03 16:45:00|10346.2|10344.2|10348.7|10346.7|10348.7|10346.7|10345.7|10343.7|55
1607014200000|2020-12-03 16:50:00|10348.2|10346.2|10345.7|10343.7|10348.2|10346.2|10345.7|10343.7|556
1607014500000|2020-12-03 16:55:00|10346.2|10344.2|10345.7|10343.7|10346.2|10344.2|10342.7|10340.7|118
1607014800000|2020-12-03 17:00:00|10344.7|10342.7|10344.7|10342.7|10351.2|10349.2|10341.7|10339.7|288
1607015100000|2020-12-03 17:05:00|10344.2|10342.2|10341.2|10339.2|10345.7|10343.7|10340.2|10338.2|69
1607015400000|2020-12-03 17:10:00|10341.7|10339.7|10341.7|10339.7|10342.7|10340.7|10338.7|10336.7|40
1607015700000|2020-12-03 17:15:00|10342.7|10340.7|10344.7|10342.7|10346.7|10344.7|10342.7|10340.7|58
1607016000000|2020-12-03 17:20:00|10345.2|10343.2|10343.2|10341.2|10345.2|10343.2|10342.7|10340.7|10
1607016300000|2020-12-03 17:25:00|10343.7|10341.7|10343.2|10341.2|10345.2|10343.2|10341.7|10339.7|21
1607016600000|2020-12-03 17:30:00|10342.7|10340.7|10339.7|10337.7|10348.7|10346.7|10338.7|10336.7|83
1607016900000|2020-12-03 17:35:00|10339.2|10337.2|10341.7|10339.7|10341.7|10339.7|10337.2|10335.2|34
1607017200000|2020-12-03 17:40:00|10342.2|10340.2|10350.7|10348.7|10350.7|10348.7|10341.2|10339.2|184
1607017500000|2020-12-03 17:45:00|10351.2|10349.2|10349.7|10347.7|10352.7|10350.7|10345.7|10343.7|61
1607017800000|2020-12-03 17:50:00|10349.2|10347.2|10347.2|10345.2|10349.7|10347.7|10347.2|10345.2|18
1607018100000|2020-12-03 17:55:00|10347.7|10345.7|10349.7|10347.7|10351.2|10349.2|10347.2|10345.2|11
1607018400000|2020-12-03 18:00:00|10350.2|10348.2|10349.2|10347.2|10350.7|10348.7|10348.2|10346.2|10
1607018700000|2020-12-03 18:05:00|10348.7|10346.7|10346.7|10344.7|10349.7|10347.7|10345.7|10343.7|10
1607019000000|2020-12-03 18:10:00|10347.2|10345.2|10351.2|10349.2|10351.7|10349.7|10346.7|10344.7|29
1607019300000|2020-12-03 18:15:00|10351.7|10349.7|10353.2|10351.2|10353.7|10351.7|10350.7|10348.7|6
1607019600000|2020-12-03 18:20:00|10352.7|10350.7|10352.7|10350.7|10353.2|10351.2|10351.2|10349.2|14
1607019900000|2020-12-03 18:25:00|10353.2|10351.2|10352.7|10350.7|10353.2|10351.2|10351.2|10349.2|9
1607020200000|2020-12-03 18:30:00|10352.2|10350.2|10350.2|10348.2|10353.2|10351.2|10349.7|10347.7|15
1607020500000|2020-12-03 18:35:00|10349.7|10347.7|10352.2|10350.2|10352.7|10350.7|10349.7|10347.7|21
1607020800000|2020-12-03 18:40:00|10351.7|10349.7|10352.2|10350.2|10353.2|10351.2|10351.7|10349.7|13
1607021100000|2020-12-03 18:45:00|10352.7|10350.7|10352.7|10350.7|10353.2|10351.2|10350.7|10348.7|16
1607021400000|2020-12-03 18:50:00|10352.2|10350.2|10351.2|10349.2|10353.2|10351.2|10351.2|10349.2|17
1607021700000|2020-12-03 18:55:00|10350.7|10348.7|10347.2|10345.2|10351.7|10349.7|10346.7|10344.7|31
1607022000000|2020-12-03 19:00:00|10346.7|10344.7|10348.7|10346.7|10350.7|10348.7|10346.7|10344.7|12
1607022300000|2020-12-03 19:05:00|10349.2|10347.2|10348.2|10346.2|10349.2|10347.2|10348.2|10346.2|0
1607022600000|2020-12-03 19:10:00|10347.7|10345.7|10349.2|10347.2|10349.2|10347.2|10346.7|10344.7|4
1607022900000|2020-12-03 19:15:00|10349.7|10347.7|10348.2|10346.2|10349.7|10347.7|10344.7|10342.7|34
1607023200000|2020-12-03 19:20:00|10348.7|10346.7|10347.2|10345.2|10348.7|10346.7|10345.2|10343.2|11
1607023500000|2020-12-03 19:25:00|10346.7|10344.7|10347.7|10345.7|10348.2|10346.2|10346.7|10344.7|0
1607023800000|2020-12-03 19:30:00|10348.2|10346.2|10349.2|10347.2|10349.7|10347.7|10347.7|10345.7|1
1607024100000|2020-12-03 19:35:00|10348.7|10346.7|10350.2|10348.2|10351.2|10349.2|10347.7|10345.7|4
1607024400000|2020-12-03 19:40:00|10349.7|10347.7|10349.2|10347.2|10350.7|10348.7|10348.7|10346.7|2
1607024700000|2020-12-03 19:45:00|10349.7|10347.7|10350.2|10348.2|10350.2|10348.2|10349.7|10347.7|0
1607025000000|2020-12-03 19:50:00|10349.7|10347.7|10350.2|10348.2|10350.2|10348.2|10349.7|10347.7|0
1607025300000|2020-12-03 19:55:00|10349.7|10347.7|10351.7|10349.7|10352.2|10350.2|10348.7|10346.7|8
1607025600000|2020-12-03 20:00:00|10352.2|10350.2|10353.2|10351.2|10355.7|10353.7|10351.7|10349.7|27
1607025900000|2020-12-03 20:05:00|10352.7|10350.7|10351.2|10349.2|10353.2|10351.2|10350.7|10348.7|11
1607026200000|2020-12-03 20:10:00|10351.7|10349.7|10360.2|10358.2|10362.2|10360.2|10351.2|10349.2|60
1607026500000|2020-12-03 20:15:00|10360.7|10358.7|10361.2|10359.2|10361.7|10359.7|10358.7|10356.7|18
1607026800000|2020-12-03 20:20:00|10360.7|10358.7|10362.7|10360.7|10363.7|10361.7|10360.7|10358.7|10
1607027100000|2020-12-03 20:25:00|10362.2|10360.2|10361.2|10359.2|10363.2|10361.2|10359.7|10357.7|6
1607027400000|2020-12-03 20:30:00|10360.7|10358.7|10355.2|10353.2|10361.2|10359.2|10355.2|10353.2|42
1607027700000|2020-12-03 20:35:00|10355.7|10353.7|10343.7|10341.7|10356.7|10354.7|10343.7|10341.7|26
1607028000000|2020-12-03 20:40:00|10342.7|10340.7|10331.7|10329.7|10342.7|10340.7|10316.2|10314.2|172
1607028300000|2020-12-03 20:45:00|10331.2|10329.2|10339.7|10337.7|10342.7|10340.7|10323.7|10321.7|37
1607028600000|2020-12-03 20:50:00|10339.2|10337.2|10315.2|10313.2|10339.2|10337.2|10312.7|10310.7|56
1607028900000|2020-12-03 20:55:00|10315.7|10313.7|10318.7|10312.7|10325.3|10319.7|10314.7|10311.7|66
1607029200000|2020-12-03 21:00:00|10318.6|10312.6|10320.8|10314.8|10326.1|10320.1|10314.3|10308.3|0
1607029500000|2020-12-03 21:05:00|10320.3|10314.3|10323.5|10317.5|10324.8|10318.8|10319|10313|0
1607029800000|2020-12-03 21:10:00|10323.6|10317.6|10331.8|10325.8|10333.3|10327.3|10323.5|10317.5|0
1607030100000|2020-12-03 21:15:00|10332|10326|10331.1|10325.1|10332.6|10326.6|10330.7|10324.7|0
1607030400000|2020-12-03 21:20:00|10330.9|10324.9|10331.3|10325.3|10331.5|10325.5|10330.7|10324.7|0
1607030700000|2020-12-03 21:25:00|10331.1|10325.1|10331.3|10325.3|10332|10326|10330.7|10324.7|0
1607031000000|2020-12-03 21:30:00|10331.2|10325.2|10326.2|10320.2|10332.5|10326.5|10326.2|10320.2|0
1607031300000|2020-12-03 21:35:00|10326.3|10320.3|10328.1|10322.1|10332|10326|10325.7|10319.7|0
1607031600000|2020-12-03 21:40:00|10328.6|10322.6|10328.1|10322.1|10329.1|10323.1|10327.3|10321.3|0
1607031900000|2020-12-03 21:45:00|10328|10322|10327.3|10321.3|10328.6|10322.6|10326.8|10320.8|0
1607032200000|2020-12-03 21:50:00|10327.2|10321.2|10325.7|10319.7|10328.1|10322.1|10325.2|10319.2|0
1607032500000|2020-12-03 21:55:00|10325.8|10319.8|10325|10319|10328.1|10322.1|10324.7|10318.7|0
1607032800000|2020-12-03 22:00:00|10325.4|10319.4|10325|10319|10325.6|10319.6|10325|10319|0
1607033100000|2020-12-03 22:05:00|10324.7|10318.7|10325|10319|10325.4|10319.4|10324.7|10318.7|0
1607033400000|2020-12-03 22:10:00|10325.4|10319.4|10327.2|10321.2|10327.2|10321.2|10325.4|10319.4|0
1607033700000|2020-12-03 22:15:00|10327.4|10321.4|10326.3|10320.3|10327.6|10321.6|10326.1|10320.1|0
1607034000000|2020-12-03 22:20:00|10326.5|10320.5|10325.2|10319.2|10327|10321|10325.2|10319.2|0
1607034300000|2020-12-03 22:25:00|10325.9|10319.9|10324.3|10318.3|10326.7|10320.7|10324.3|10318.3|0
1607034600000|2020-12-03 22:30:00|10324.7|10318.7|10323.9|10317.9|10325.2|10319.2|10323.9|10317.9|0
1607034900000|2020-12-03 22:35:00|10323.6|10317.6|10323.2|10317.2|10323.6|10317.6|10323.2|10317.2|0
1607035200000|2020-12-03 22:40:00|10323|10317|10322.8|10316.8|10323.2|10317.2|10322.5|10316.5|0
1607035500000|2020-12-03 22:45:00|10322.5|10316.5|10322.1|10316.1|10322.5|10316.5|10322.1|10316.1|0
1607035800000|2020-12-03 22:50:00|10322.5|10316.5|10323.6|10317.6|10324.3|10318.3|10322.5|10316.5|0
1607036100000|2020-12-03 22:55:00|10323.4|10317.4|10324.5|10318.5|10324.5|10318.5|10323|10317|0
1607036400000|2020-12-03 23:00:00|10324.9|10318.9|10323.4|10317.4|10329.6|10323.6|10321.2|10315.2|0
1607036700000|2020-12-03 23:05:00|10323.5|10317.5|10322.8|10316.8|10324.6|10318.6|10321.2|10315.2|0
1607037000000|2020-12-03 23:10:00|10322.9|10316.9|10322.8|10316.8|10323.9|10317.9|10322.3|10316.3|0
1607037300000|2020-12-03 23:15:00|10322.6|10316.6|10327.3|10321.3|10328|10322|10322.3|10316.3|0
1607037600000|2020-12-03 23:20:00|10327.4|10321.4|10329.6|10323.6|10330.7|10324.7|10327.4|10321.4|0
1607037900000|2020-12-03 23:25:00|10329.7|10323.7|10328.6|10322.6|10330.7|10324.7|10328.3|10322.3|0
1607038200000|2020-12-03 23:30:00|10328.7|10322.7|10336.3|10330.3|10338.1|10332.1|10328.6|10322.6|0
1607038500000|2020-12-03 23:35:00|10336.5|10330.5|10334.2|10328.2|10336.5|10330.5|10333.7|10327.7|0
1607038800000|2020-12-03 23:40:00|10334.1|10328.1|10333.1|10327.1|10334.1|10328.1|10332.1|10326.1|0
1607039100000|2020-12-03 23:45:00|10332.9|10326.9|10335.2|10329.2|10336|10330|10332.1|10326.1|0
1607039400000|2020-12-03 23:50:00|10334.7|10328.7|10330.3|10324.3|10335.2|10329.2|10328.7|10322.7|0
1607039700000|2020-12-03 23:55:00|10330.2|10324.2|10330.8|10324.8|10332.1|10326.1|10328.7|10322.7|0
1607040000000|2020-12-04 00:00:00|10330.7|10324.7|10334.7|10328.7|10336.5|10330.5|10330.3|10324.3|0
1607040300000|2020-12-04 00:05:00|10334.6|10328.6|10333.7|10327.7|10335.2|10329.2|10332.6|10326.6|0
1607040600000|2020-12-04 00:10:00|10333.9|10327.9|10327|10321|10334.2|10328.2|10326.4|10320.4|0
1607040900000|2020-12-04 00:15:00|10326.9|10320.9|10331.9|10325.9|10334.4|10328.4|10326.5|10320.5|0
1607041200000|2020-12-04 00:20:00|10332.7|10326.7|10339|10333|10339.1|10333.1|10331.9|10325.9|0
1607041500000|2020-12-04 00:25:00|10338.9|10332.9|10339.2|10333.2|10341.6|10335.6|10336.8|10330.8|0
1607041800000|2020-12-04 00:30:00|10338.9|10332.9|10333.3|10327.3|10339.3|10333.3|10333.3|10327.3|0
1607042100000|2020-12-04 00:35:00|10332.9|10326.9|10329.8|10323.8|10334.3|10328.3|10329.7|10323.7|0
1607042400000|2020-12-04 00:40:00|10329.7|10323.7|10330.9|10324.9|10332.1|10326.1|10327.4|10321.4|0
1607042700000|2020-12-04 00:45:00|10330.5|10324.5|10329.6|10323.6|10332.1|10326.1|10327.3|10321.3|0
1607043000000|2020-12-04 00:50:00|10329.2|10323.2|10325.2|10319.2|10329.2|10323.2|10324.9|10318.9|0
1607043300000|2020-12-04 00:55:00|10325.1|10319.1|10327.7|10321.7|10330|10324|10325.1|10319.1|0
1607043600000|2020-12-04 01:00:00|10327.6|10321.6|10332.4|10326.4|10332.5|10326.5|10326.5|10320.5|0
1607043900000|2020-12-04 01:05:00|10332|10326|10332.6|10326.6|10332.7|10326.7|10331.2|10325.2|0
1607044200000|2020-12-04 01:10:00|10332.7|10326.7|10334.9|10328.9|10334.9|10328.9|10332.4|10326.4|0
1607044500000|2020-12-04 01:15:00|10334.5|10328.5|10337.2|10331.2|10339.7|10333.7|10332.6|10326.6|0
1607044800000|2020-12-04 01:20:00|10337.3|10331.3|10337.2|10331.2|10337.4|10331.4|10335|10329|0
1607045100000|2020-12-04 01:25:00|10334.9|10328.9|10334.8|10328.8|10337.2|10331.2|10334.7|10328.7|0
1607045400000|2020-12-04 01:30:00|10334.7|10328.7|10323|10317|10334.7|10328.7|10320.4|10314.4|0
1607045700000|2020-12-04 01:35:00|10323.1|10317.1|10325.4|10319.4|10327.8|10321.8|10323|10317|0
1607046000000|2020-12-04 01:40:00|10325.5|10319.5|10330.6|10324.6|10332.8|10326.8|10325.4|10319.4|0
1607046300000|2020-12-04 01:45:00|10332.9|10326.9|10335.1|10329.1|10337.6|10331.6|10331.7|10325.7|0
1607046600000|2020-12-04 01:50:00|10335|10329|10335.1|10329.1|10337.5|10331.5|10335|10329|0
1607046900000|2020-12-04 01:55:00|10334.3|10328.3|10330.2|10324.2|10335.1|10329.1|10327.9|10321.9|0
1607047200000|2020-12-04 02:00:00|10330.1|10324.1|10330.1|10324.1|10332.7|10326.7|10329|10323|0
1607047500000|2020-12-04 02:05:00|10329|10323|10327.8|10321.8|10330.1|10324.1|10327.7|10321.7|0
1607047800000|2020-12-04 02:10:00|10327.9|10321.9|10330.1|10324.1|10330.2|10324.2|10327.7|10321.7|0
1607048100000|2020-12-04 02:15:00|10329.7|10323.7|10329.8|10323.8|10330.1|10324.1|10325|10319|0
1607048400000|2020-12-04 02:20:00|10329.9|10323.9|10332.4|10326.4|10332.4|10326.4|10329.9|10323.9|0
1607048700000|2020-12-04 02:25:00|10332.3|10326.3|10334.9|10328.9|10334.9|10328.9|10330.1|10324.1|0
1607049000000|2020-12-04 02:30:00|10334.8|10328.8|10338.7|10332.7|10339.8|10333.8|10334.8|10328.8|0
1607049300000|2020-12-04 02:35:00|10338.3|10332.3|10337.4|10331.4|10338.3|10332.3|10337.3|10331.3|0
1607049600000|2020-12-04 02:40:00|10337.3|10331.3|10335|10329|10337.4|10331.4|10334.9|10328.9|0
1607049900000|2020-12-04 02:45:00|10334.2|10328.2|10336.3|10330.3|10337.6|10331.6|10332.7|10326.7|0
1607050200000|2020-12-04 02:50:00|10336.4|10330.4|10335.2|10329.2|10337.6|10331.6|10335.1|10329.1|0
1607050500000|2020-12-04 02:55:00|10335.6|10329.6|10337.6|10331.6|10337.6|10331.6|10335.2|10329.2|0
1607050800000|2020-12-04 03:00:00|10337.5|10331.5|10337.8|10331.8|10337.8|10331.8|10335.2|10329.2|0
1607051100000|2020-12-04 03:05:00|10336.6|10330.6|10337.7|10331.7|10337.8|10331.8|10333|10327|0
1607051400000|2020-12-04 03:10:00|10337.6|10331.6|10335.3|10329.3|10337.6|10331.6|10335.2|10329.2|0
1607051700000|2020-12-04 03:15:00|10335.2|10329.2|10335.3|10329.3|10336.4|10330.4|10332.9|10326.9|0
1607052000000|2020-12-04 03:20:00|10335.7|10329.7|10335|10329|10337.7|10331.7|10335|10329|0
1607052300000|2020-12-04 03:25:00|10334.2|10328.2|10335.1|10329.1|10335.1|10329.1|10332.7|10326.7|0
1607052600000|2020-12-04 03:30:00|10335|10329|10335.1|10329.1|10335.1|10329.1|10332.7|10326.7|0
1607052900000|2020-12-04 03:35:00|10335.5|10329.5|10337.4|10331.4|10337.4|10331.4|10335.1|10329.1|0
1607053200000|2020-12-04 03:40:00|10337.3|10331.3|10335.1|10329.1|10337.4|10331.4|10335.1|10329.1|0
1607053500000|2020-12-04 03:45:00|10335.9|10329.9|10335.1|10329.1|10337.4|10331.4|10335|10329|0
1607053800000|2020-12-04 03:50:00|10335|10329|10335.1|10329.1|10337.4|10331.4|10334.9|10328.9|0
1607054100000|2020-12-04 03:55:00|10335.5|10329.5|10335.1|10329.1|10336.2|10330.2|10335.1|10329.1|0
1607054400000|2020-12-04 04:00:00|10335|10329|10332.8|10326.8|10335.1|10329.1|10332.7|10326.7|0
1607054700000|2020-12-04 04:05:00|10333.6|10327.6|10335.1|10329.1|10335.1|10329.1|10333.6|10327.6|0
1607055000000|2020-12-04 04:10:00|10333.1|10327.1|10333.2|10327.2|10335.6|10329.6|10333.1|10327.1|0
1607055600000|2020-12-04 04:20:00|10333.1|10327.1|10333.1|10327.1|10333.1|10327.1|10330.8|10324.8|0
1607055900000|2020-12-04 04:25:00|10333.2|10327.2|10332.9|10326.9|10333.2|10327.2|10330.6|10324.6|0
1607056200000|2020-12-04 04:30:00|10333|10327|10334.2|10328.2|10335.3|10329.3|10333|10327|0
1607056500000|2020-12-04 04:35:00|10333.8|10327.8|10335.3|10329.3|10335.4|10329.4|10333|10327|0
1607056800000|2020-12-04 04:40:00|10335.4|10329.4|10335.4|10329.4|10337.7|10331.7|10335.3|10329.3|0
1607057100000|2020-12-04 04:45:00|10335.3|10329.3|10335.3|10329.3|10335.4|10329.4|10335.3|10329.3|0
1607057400000|2020-12-04 04:50:00|10334.5|10328.5|10333.1|10327.1|10335.4|10329.4|10333|10327|0
1607057700000|2020-12-04 04:55:00|10333|10327|10333.1|10327.1|10333.1|10327.1|10333|10327|0
1607058000000|2020-12-04 05:00:00|10333.5|10327.5|10333.1|10327.1|10335.5|10329.5|10333|10327|0
1607058300000|2020-12-04 05:05:00|10332.3|10326.3|10333.1|10327.1|10333.1|10327.1|10330.7|10324.7|0
1607058600000|2020-12-04 05:10:00|10333.5|10327.5|10335.4|10329.4|10335.5|10329.5|10333|10327|0
1607058900000|2020-12-04 05:15:00|10335.5|10329.5|10335.5|10329.5|10337.7|10331.7|10335.4|10329.4|0
1607059200000|2020-12-04 05:20:00|10335.4|10329.4|10337.7|10331.7|10340.2|10334.2|10335.3|10329.3|0
1607059500000|2020-12-04 05:25:00|10337.8|10331.8|10337.7|10331.7|10340.1|10334.1|10337.6|10331.6|0
1607059800000|2020-12-04 05:30:00|10337.6|10331.6|10344.7|10338.7|10344.8|10338.8|10337.5|10331.5|0
1607060100000|2020-12-04 05:35:00|10344.3|10338.3|10347.2|10341.2|10347.3|10341.3|10343.6|10337.6|0
1607060400000|2020-12-04 05:40:00|10347.1|10341.1|10345.1|10339.1|10347.2|10341.2|10344.7|10338.7|0
1607060700000|2020-12-04 05:45:00|10345.9|10339.9|10345|10339|10347.4|10341.4|10344.9|10338.9|0
1607061000000|2020-12-04 05:50:00|10344.9|10338.9|10346.2|10340.2|10346.3|10340.3|10344.9|10338.9|0
1607061300000|2020-12-04 05:55:00|10346.3|10340.3|10345.3|10339.3|10349.9|10343.9|10345.1|10339.1|0
1607061600000|2020-12-04 06:00:00|10345.2|10339.2|10347.6|10341.6|10347.6|10341.6|10342.7|10336.7|0
1607061900000|2020-12-04 06:05:00|10347.5|10341.5|10343.9|10337.9|10347.6|10341.6|10342.8|10336.8|0
1607062200000|2020-12-04 06:10:00|10344.3|10338.3|10342.8|10336.8|10345.2|10339.2|10342.7|10336.7|0
1607062500000|2020-12-04 06:15:00|10342.7|10336.7|10342.7|10336.7|10345.1|10339.1|10341.5|10335.5|0
1607062800000|2020-12-04 06:20:00|10342.8|10336.8|10342.6|10336.6|10342.8|10336.8|10342.6|10336.6|0
1607063100000|2020-12-04 06:25:00|10342.7|10336.7|10340.2|10334.2|10342.7|10336.7|10340.2|10334.2|0
1607063400000|2020-12-04 06:30:00|10340.1|10334.1|10342.5|10336.5|10342.6|10336.6|10340.1|10334.1|0
1607063700000|2020-12-04 06:35:00|10342.1|10336.1|10342.6|10336.6|10342.6|10336.6|10340.1|10334.1|0
1607064000000|2020-12-04 06:40:00|10341.9|10335.9|10342.6|10336.6|10342.6|10336.6|10340.3|10334.3|0
1607064300000|2020-12-04 06:45:00|10341.8|10335.8|10342.9|10336.9|10343|10337|10340.3|10334.3|0
1607064600000|2020-12-04 06:50:00|10343.7|10337.7|10347.6|10341.6|10347.6|10341.6|10343.7|10337.7|0
1607064900000|2020-12-04 06:55:00|10347.5|10341.5|10349.7|10343.7|10349.9|10343.9|10347.4|10341.4|0
1607065200000|2020-12-04 07:00:00|10354.2|10352.2|10348.7|10346.7|10357.2|10355.2|10343.7|10341.7|154
1607065500000|2020-12-04 07:05:00|10348.2|10346.2|10343.7|10341.7|10349.2|10347.2|10342.2|10340.2|59
1607065800000|2020-12-04 07:10:00|10343.2|10341.2|10338.7|10336.7|10343.7|10341.7|10335.7|10333.7|16
1607066100000|2020-12-04 07:15:00|10339.2|10337.2|10342.2|10340.2|10342.7|10340.7|10337.2|10335.2|28
1607066400000|2020-12-04 07:20:00|10341.7|10339.7|10343.7|10341.7|10351.2|10349.2|10340.7|10338.7|41
1607066700000|2020-12-04 07:25:00|10343.2|10341.2|10339.7|10337.7|10343.2|10341.2|10334.2|10332.2|29
1607067000000|2020-12-04 07:30:00|10339.2|10337.2|10340.2|10338.2|10341.7|10339.7|10338.2|10336.2|6
1607067300000|2020-12-04 07:35:00|10340.7|10338.7|10334.7|10332.7|10342.2|10340.2|10334.7|10332.7|14
1607067600000|2020-12-04 07:40:00|10335.2|10333.2|10340.2|10338.2|10340.2|10338.2|10334.2|10332.2|11
1607067900000|2020-12-04 07:45:00|10340.7|10338.7|10341.2|10339.2|10343.7|10341.7|10335.7|10333.7|11
1607068200000|2020-12-04 07:50:00|10340.7|10338.7|10346.2|10344.2|10349.2|10347.2|10339.7|10337.7|33
1607068500000|2020-12-04 07:55:00|10345.7|10343.7|10352.2|10350.2|10355.2|10353.2|10345.2|10343.2|78
1607068800000|2020-12-04 08:00:00|10351.2|10349.2|10362.2|10360.2|10375.2|10373.2|10345.2|10343.2|1016
1607069100000|2020-12-04 08:05:00|10363.7|10361.7|10373.7|10371.7|10382.2|10380.2|10360.2|10358.2|499
1607069400000|2020-12-04 08:10:00|10374.2|10372.2|10380.7|10378.7|10383.7|10381.7|10361.7|10359.7|434
1607069700000|2020-12-04 08:15:00|10380.2|10378.2|10376.2|10374.2|10380.2|10378.2|10370.2|10368.2|336
1607070000000|2020-12-04 08:20:00|10376.7|10374.7|10384.7|10382.7|10394.2|10392.2|10376.7|10374.7|463
1607070300000|2020-12-04 08:25:00|10384.2|10382.2|10383.7|10381.7|10387.2|10385.2|10379.7|10377.7|271
1607070600000|2020-12-04 08:30:00|10383.2|10381.2|10373.7|10371.7|10384.2|10382.2|10373.2|10371.2|326
1607070900000|2020-12-04 08:35:00|10373.2|10371.2|10387.7|10385.7|10388.7|10386.7|10373.2|10371.2|307
1607071200000|2020-12-04 08:40:00|10387.3|10385.3|10370.8|10368.8|10387.8|10385.8|10369.3|10367.3|192
1607071500000|2020-12-04 08:45:00|10371.3|10369.3|10364.3|10362.3|10371.3|10369.3|10361.3|10359.3|275
1607071800000|2020-12-04 08:50:00|10363.3|10361.3|10347.8|10345.8|10363.8|10361.8|10347.3|10345.3|278
1607072100000|2020-12-04 08:55:00|10347.3|10345.3|10353.3|10351.3|10355.8|10353.8|10345.8|10343.8|240
1607072400000|2020-12-04 09:00:00|10352.8|10350.8|10353.3|10351.3|10356.3|10354.3|10351.3|10349.3|258
1607072700000|2020-12-04 09:05:00|10353.8|10351.8|10361.8|10359.8|10365.3|10363.3|10350.3|10348.3|359
1607073000000|2020-12-04 09:10:00|10361.3|10359.3|10355.3|10353.3|10362.3|10360.3|10351.3|10349.3|181
1607073300000|2020-12-04 09:15:00|10355.8|10353.8|10358.8|10356.8|10359.3|10357.3|10350.3|10348.3|130
1607073600000|2020-12-04 09:20:00|10359.3|10357.3|10359.8|10357.8|10359.8|10357.8|10353.8|10351.8|104
1607073900000|2020-12-04 09:25:00|10359.3|10357.3|10364.3|10362.3|10364.3|10362.3|10359.3|10357.3|105
1607074200000|2020-12-04 09:30:00|10365.3|10363.3|10365.3|10363.3|10369.8|10367.8|10361.8|10359.8|193
1607074500000|2020-12-04 09:35:00|10365.8|10363.8|10366.8|10364.8|10368.3|10366.3|10364.3|10362.3|110
1607074800000|2020-12-04 09:40:00|10367.3|10365.3|10370.8|10368.8|10373.8|10371.8|10361.3|10359.3|250
1607075100000|2020-12-04 09:45:00|10371.3|10369.3|10376.3|10374.3|10378.3|10376.3|10368.3|10366.3|425
1607075400000|2020-12-04 09:50:00|10375.8|10373.8|10372.8|10370.8|10377.3|10375.3|10369.3|10367.3|509
1607075700000|2020-12-04 09:55:00|10373.3|10371.3|10364.8|10362.8|10373.3|10371.3|10361.3|10359.3|196
1607076000000|2020-12-04 10:00:00|10365.3|10363.3|10364.3|10362.3|10367.3|10365.3|10356.3|10354.3|290
1607076300000|2020-12-04 10:05:00|10363.8|10361.8|10358.3|10356.3|10364.8|10362.8|10351.3|10349.3|215
1607076600000|2020-12-04 10:10:00|10357.8|10355.8|10359.3|10357.3|10362.3|10360.3|10357.3|10355.3|118
1607076900000|2020-12-04 10:15:00|10358.8|10356.8|10360.3|10358.3|10363.3|10361.3|10357.8|10355.8|116
1607077200000|2020-12-04 10:20:00|10359.8|10357.8|10357.8|10355.8|10360.3|10358.3|10352.3|10350.3|120
1607077500000|2020-12-04 10:25:00|10358.3|10356.3|10352.3|10350.3|10362.3|10360.3|10351.3|10349.3|135
1607077800000|2020-12-04 10:30:00|10353.3|10351.3|10349.3|10347.3|10357.8|10355.8|10348.8|10346.8|104
1607078100000|2020-12-04 10:35:00|10348.8|10346.8|10351.8|10349.8|10355.8|10353.8|10348.3|10346.3|99
1607078400000|2020-12-04 10:40:00|10352.3|10350.3|10359.3|10357.3|10359.3|10357.3|10350.3|10348.3|86
1607078700000|2020-12-04 10:45:00|10358.8|10356.8|10354.3|10352.3|10358.8|10356.8|10353.8|10351.8|69
1607079000000|2020-12-04 10:50:00|10354.8|10352.8|10350.3|10348.3|10356.3|10354.3|10349.8|10347.8|58
1607079300000|2020-12-04 10:55:00|10349.8|10347.8|10353.3|10351.3|10356.8|10354.8|10349.3|10347.3|61
1607079600000|2020-12-04 11:00:00|10352.8|10350.8|10349.3|10347.3|10354.3|10352.3|10347.3|10345.3|126
1607079900000|2020-12-04 11:05:00|10349.8|10347.8|10351.8|10349.8|10353.3|10351.3|10345.8|10343.8|284
1607080200000|2020-12-04 11:10:00|10352.3|10350.3|10350.3|10348.3|10354.3|10352.3|10348.3|10346.3|123
1607080500000|2020-12-04 11:15:00|10349.8|10347.8|10351.3|10349.3|10353.3|10351.3|10348.3|10346.3|78
1607080800000|2020-12-04 11:20:00|10350.8|10348.8|10349.8|10347.8|10351.3|10349.3|10344.3|10342.3|82
1607081100000|2020-12-04 11:25:00|10350.3|10348.3|10348.8|10346.8|10351.8|10349.8|10346.8|10344.8|81
1607081400000|2020-12-04 11:30:00|10349.3|10347.3|10349.3|10347.3|10349.8|10347.8|10346.3|10344.3|43
1607081700000|2020-12-04 11:35:00|10349.8|10347.8|10350.8|10348.8|10356.3|10354.3|10349.3|10347.3|157
1607082000000|2020-12-04 11:40:00|10350.3|10348.3|10349.3|10347.3|10351.3|10349.3|10343.3|10341.3|77
1607082300000|2020-12-04 11:45:00|10348.8|10346.8|10343.3|10341.3|10349.3|10347.3|10342.8|10340.8|103
1607082600000|2020-12-04 11:50:00|10344.3|10342.3|10345.8|10343.8|10346.3|10344.3|10341.3|10339.3|420
1607082900000|2020-12-04 11:55:00|10346.3|10344.3|10351.8|10349.8|10353.3|10351.3|10344.3|10342.3|173
1607083200000|2020-12-04 12:00:00|10352.3|10350.3|10343.8|10341.8|10352.3|10350.3|10343.8|10341.8|124
1607083500000|2020-12-04 12:05:00|10344.3|10342.3|10342.3|10340.3|10344.3|10342.3|10338.8|10336.8|99
1607083800000|2020-12-04 12:10:00|10341.3|10339.3|10345.8|10343.8|10346.8|10344.8|10338.8|10336.8|163
1607084100000|2020-12-04 12:15:00|10346.3|10344.3|10350.3|10348.3|10351.3|10349.3|10345.8|10343.8|111
1607084400000|2020-12-04 12:20:00|10351.3|10349.3|10351.8|10349.8|10353.3|10351.3|10347.3|10345.3|89
1607084700000|2020-12-04 12:25:00|10352.3|10350.3|10354.3|10352.3|10355.3|10353.3|10349.3|10347.3|75
1607085000000|2020-12-04 12:30:00|10353.8|10351.8|10351.3|10349.3|10354.3|10352.3|10350.3|10348.3|47
1607085300000|2020-12-04 12:35:00|10351.8|10349.8|10354.3|10352.3|10354.8|10352.8|10350.8|10348.8|81
1607085600000|2020-12-04 12:40:00|10354.9|10352.9|10350.9|10348.9|10355.4|10353.4|10349.4|10347.4|58
1607085900000|2020-12-04 12:45:00|10350.4|10348.4|10350.4|10348.4|10351.4|10349.4|10345.9|10343.9|101
1607086200000|2020-12-04 12:50:00|10349.9|10347.9|10352.4|10350.4|10353.4|10351.4|10348.4|10346.4|107
1607086500000|2020-12-04 12:55:00|10351.9|10349.9|10349.9|10347.9|10352.4|10350.4|10347.9|10345.9|71
1607086800000|2020-12-04 13:00:00|10350.9|10348.9|10352.4|10350.4|10356.4|10354.4|10349.9|10347.9|174
1607087100000|2020-12-04 13:05:00|10351.9|10349.9|10357.9|10355.9|10357.9|10355.9|10350.9|10348.9|164
1607087400000|2020-12-04 13:10:00|10357.4|10355.4|10355.4|10353.4|10360.4|10358.4|10355.4|10353.4|95
1607087700000|2020-12-04 13:15:00|10354.9|10352.9|10354.4|10352.4|10357.4|10355.4|10352.9|10350.9|90
1607088000000|2020-12-04 13:20:00|10353.9|10351.9|10352.9|10350.9|10354.4|10352.4|10349.9|10347.9|113
1607088300000|2020-12-04 13:25:00|10353.4|10351.4|10355.9|10353.9|10355.9|10353.9|10350.4|10348.4|129
1607088600000|2020-12-04 13:30:00|10355.4|10353.4|10352.9|10350.9|10356.4|10354.4|10345.9|10343.9|362
1607088900000|2020-12-04 13:35:00|10352.4|10350.4|10349.4|10347.4|10356.9|10354.9|10349.4|10347.4|213
1607089200000|2020-12-04 13:40:00|10349.9|10347.9|10358.4|10356.4|10360.4|10358.4|10347.9|10345.9|118
1607089500000|2020-12-04 13:45:00|10358.9|10356.9|10362.9|10360.9|10362.9|10360.9|10357.9|10355.9|173
1607089800000|2020-12-04 13:50:00|10363.4|10361.4|10357.9|10355.9|10365.9|10363.9|10356.4|10354.4|223
1607090100000|2020-12-04 13:55:00|10358.4|10356.4|10351.9|10349.9|10360.9|10358.9|10351.9|10349.9|97
1607090400000|2020-12-04 14:00:00|10352.4|10350.4|10347.9|10345.9|10352.9|10350.9|10347.4|10345.4|113
1607090700000|2020-12-04 14:05:00|10348.9|10346.9|10347.4|10345.4|10350.4|10348.4|10346.9|10344.9|160
1607091000000|2020-12-04 14:10:00|10347.9|10345.9|10354.9|10352.9|10355.9|10353.9|10346.9|10344.9|168
1607091300000|2020-12-04 14:15:00|10354.4|10352.4|10354.9|10352.9|10360.9|10358.9|10354.4|10352.4|176
1607091600000|2020-12-04 14:20:00|10354.4|10352.4|10352.4|10350.4|10354.9|10352.9|10349.9|10347.9|213
1607091900000|2020-12-04 14:25:00|10351.9|10349.9|10345.9|10343.9|10352.9|10350.9|10345.9|10343.9|134
1607092200000|2020-12-04 14:30:00|10346.4|10344.4|10345.9|10343.9|10354.9|10352.9|10343.9|10341.9|363
1607092500000|2020-12-04 14:35:00|10346.4|10344.4|10351.9|10349.9|10352.4|10350.4|10344.9|10342.9|185
1607092800000|2020-12-04 14:40:00|10352.4|10350.4|10360.4|10358.4|10363.4|10361.4|10350.4|10348.4|342
1607093100000|2020-12-04 14:45:00|10360.9|10358.9|10368.9|10366.9|10369.4|10367.4|10359.9|10357.9|419
1607093400000|2020-12-04 14:50:00|10368.4|10366.4|10372.9|10370.9|10377.4|10375.4|10366.4|10364.4|2208
1607093700000|2020-12-04 14:55:00|10373.4|10371.4|10370.4|10368.4|10373.9|10371.9|10366.9|10364.9|274
1607094000000|2020-12-04 15:00:00|10368.9|10366.9|10369.4|10367.4|10373.4|10371.4|10364.9|10362.9|540
1607094300000|2020-12-04 15:05:00|10369.9|10367.9|10367.9|10365.9|10373.9|10371.9|10365.9|10363.9|201
1607094600000|2020-12-04 15:10:00|10368.4|10366.4|10361.9|10359.9|10370.4|10368.4|10361.4|10359.4|179
1607094900000|2020-12-04 15:15:00|10362.4|10360.4|10371.4|10369.4|10372.9|10370.9|10361.9|10359.9|378
1607095200000|2020-12-04 15:20:00|10370.9|10368.9|10368.9|10366.9|10374.9|10372.9|10367.9|10365.9|272
1607095500000|2020-12-04 15:25:00|10369.4|10367.4|10368.9|10366.9|10372.4|10370.4|10367.9|10365.9|491
1607095800000|2020-12-04 15:30:00|10368.4|10366.4|10373.9|10371.9|10375.9|10373.9|10367.9|10365.9|271
1607096100000|2020-12-04 15:35:00|10374.4|10372.4|10374.9|10372.9|10380.9|10378.9|10374.4|10372.4|315
1607096400000|2020-12-04 15:40:00|10375.4|10373.4|10377.4|10375.4|10380.4|10378.4|10372.9|10370.9|352
1607096700000|2020-12-04 15:45:00|10377.9|10375.9|10373.9|10371.9|10379.9|10377.9|10372.9|10370.9|240
1607097000000|2020-12-04 15:50:00|10374.4|10372.4|10371.9|10369.9|10376.9|10374.9|10370.4|10368.4|282
1607097300000|2020-12-04 15:55:00|10372.4|10370.4|10369.4|10367.4|10373.9|10371.9|10368.4|10366.4|227
1607097600000|2020-12-04 16:00:00|10369.9|10367.9|10366.4|10364.4|10371.4|10369.4|10363.9|10361.9|235
1607097900000|2020-12-04 16:05:00|10366.9|10364.9|10366.9|10364.9|10369.9|10367.9|10365.9|10363.9|163
1607098200000|2020-12-04 16:10:00|10367.4|10365.4|10374.4|10372.4|10375.4|10373.4|10363.9|10361.9|269
1607098500000|2020-12-04 16:15:00|10375.4|10373.4|10367.4|10365.4|10375.4|10373.4|10366.9|10364.9|410
1607098800000|2020-12-04 16:20:00|10366.9|10364.9|10370.9|10368.9|10371.4|10369.4|10362.9|10360.9|536
1607099100000|2020-12-04 16:25:00|10371.4|10369.4|10363.9|10361.9|10378.4|10376.4|10362.9|10360.9|2067
1607099400000|2020-12-04 16:30:00|10364.4|10362.4|10371.9|10369.9|10374.9|10372.9|10363.4|10361.4|1118
1607099700000|2020-12-04 16:35:00|10372.4|10370.4|10371.9|10369.9|10376.4|10374.4|10370.9|10368.9|235
1607100000000|2020-12-04 16:40:00|10372.4|10370.4|10368.9|10366.9|10373.9|10371.9|10368.9|10366.9|86
1607100300000|2020-12-04 16:45:00|10369.4|10367.4|10371.9|10369.9|10372.4|10370.4|10368.4|10366.4|54
1607100600000|2020-12-04 16:50:00|10372.4|10370.4|10371.9|10369.9|10373.9|10371.9|10371.4|10369.4|44
1607100900000|2020-12-04 16:55:00|10371.4|10369.4|10369.9|10367.9|10372.4|10370.4|10368.9|10366.9|46
1607101200000|2020-12-04 17:00:00|10369.4|10367.4|10364.4|10362.4|10369.4|10367.4|10364.4|10362.4|33
1607101500000|2020-12-04 17:05:00|10364.9|10362.9|10366.9|10364.9|10368.4|10366.4|10364.4|10362.4|52
1607101800000|2020-12-04 17:10:00|10367.4|10365.4|10368.9|10366.9|10369.9|10367.9|10366.4|10364.4|12
1607102100000|2020-12-04 17:15:00|10368.4|10366.4|10366.4|10364.4|10368.4|10366.4|10365.9|10363.9|27
1607102400000|2020-12-04 17:20:00|10365.9|10363.9|10365.9|10363.9|10366.4|10364.4|10363.9|10361.9|51
1607102700000|2020-12-04 17:25:00|10366.4|10364.4|10367.9|10365.9|10369.9|10367.9|10365.9|10363.9|52
1607103000000|2020-12-04 17:30:00|10368.4|10366.4|10367.9|10365.9|10368.9|10366.9|10367.9|10365.9|27
1607103300000|2020-12-04 17:35:00|10366.9|10364.9|10362.4|10360.4|10366.9|10364.9|10361.9|10359.9|68
1607103600000|2020-12-04 17:40:00|10362.9|10360.9|10364.4|10362.4|10364.9|10362.9|10361.9|10359.9|22
1607103900000|2020-12-04 17:45:00|10364.9|10362.9|10365.4|10363.4|10365.9|10363.9|10364.4|10362.4|8
1607104200000|2020-12-04 17:50:00|10365.9|10363.9|10364.4|10362.4|10366.4|10364.4|10363.9|10361.9|26
1607104500000|2020-12-04 17:55:00|10364.9|10362.9|10364.9|10362.9|10365.4|10363.4|10363.9|10361.9|16
1607104800000|2020-12-04 18:00:00|10365.4|10363.4|10364.9|10362.9|10366.4|10364.4|10364.9|10362.9|15
1607105100000|2020-12-04 18:05:00|10365.4|10363.4|10365.9|10363.9|10366.4|10364.4|10364.9|10362.9|4
1607105400000|2020-12-04 18:10:00|10365.4|10363.4|10366.4|10364.4|10366.4|10364.4|10365.4|10363.4|10
1607105700000|2020-12-04 18:15:00|10366.9|10364.9|10366.9|10364.9|10367.9|10365.9|10366.9|10364.9|3
1607106000000|2020-12-04 18:20:00|10367.4|10365.4|10367.4|10365.4|10367.4|10365.4|10366.9|10364.9|3
1607106300000|2020-12-04 18:25:00|10366.9|10364.9|10367.4|10365.4|10367.4|10365.4|10366.9|10364.9|0
1607106600000|2020-12-04 18:30:00|10367.9|10365.9|10367.9|10365.9|10367.9|10365.9|10367.9|10365.9|2
1607106900000|2020-12-04 18:35:00|10368.9|10366.9|10372.9|10370.9|10374.4|10372.4|10367.9|10365.9|41
1607107200000|2020-12-04 18:40:00|10373.4|10371.4|10372.4|10370.4|10373.4|10371.4|10372.4|10370.4|2
1607107500000|2020-12-04 18:45:00|10371.9|10369.9|10372.4|10370.4|10372.4|10370.4|10369.9|10367.9|13
1607107800000|2020-12-04 18:50:00|10371.4|10369.4|10370.9|10368.9|10376.4|10374.4|10370.9|10368.9|73
1607108100000|2020-12-04 18:55:00|10369.9|10367.9|10369.9|10367.9|10370.4|10368.4|10369.9|10367.9|6
1607108400000|2020-12-04 19:00:00|10369.4|10367.4|10369.9|10367.9|10370.9|10368.9|10368.4|10366.4|14
1607108700000|2020-12-04 19:05:00|10370.4|10368.4|10370.4|10368.4|10370.4|10368.4|10369.4|10367.4|11
1607109000000|2020-12-04 19:10:00|10370.9|10368.9|10371.4|10369.4|10371.9|10369.9|10370.9|10368.9|5
1607109300000|2020-12-04 19:15:00|10370.9|10368.9|10372.4|10370.4|10372.4|10370.4|10369.9|10367.9|8
1607109600000|2020-12-04 19:20:00|10371.9|10369.9|10374.9|10372.9|10376.9|10374.9|10371.9|10369.9|14
1607109900000|2020-12-04 19:25:00|10374.4|10372.4|10369.4|10367.4|10374.4|10372.4|10369.4|10367.4|23
1607110200000|2020-12-04 19:30:00|10370.9|10368.9|10371.4|10369.4|10371.4|10369.4|10370.4|10368.4|9
1607110500000|2020-12-04 19:35:00|10369.9|10367.9|10369.9|10367.9|10370.9|10368.9|10369.9|10367.9|7
1607110800000|2020-12-04 19:40:00|10370.4|10368.4|10370.9|10368.9|10370.9|10368.9|10369.4|10367.4|35
1607111100000|2020-12-04 19:45:00|10370.4|10368.4|10369.4|10367.4|10370.4|10368.4|10368.9|10366.9|10
1607111400000|2020-12-04 19:50:00|10367.4|10365.4|10364.4|10362.4|10367.4|10365.4|10364.4|10362.4|13
1607111700000|2020-12-04 19:55:00|10363.9|10361.9|10365.4|10363.4|10365.4|10363.4|10362.9|10360.9|18
1607112000000|2020-12-04 20:00:00|10365.9|10363.9|10363.9|10361.9|10365.9|10363.9|10363.9|10361.9|2
1607112300000|2020-12-04 20:05:00|10365.4|10363.4|10365.4|10363.4|10365.4|10363.4|10364.9|10362.9|4
1607112600000|2020-12-04 20:10:00|10364.4|10362.4|10360.4|10358.4|10364.4|10362.4|10359.9|10357.9|67
1607112900000|2020-12-04 20:15:00|10360.9|10358.9|10362.4|10360.4|10363.4|10361.4|10359.9|10357.9|24
1607113200000|2020-12-04 20:20:00|10361.9|10359.9|10363.4|10361.4|10363.4|10361.4|10361.4|10359.4|7
1607113500000|2020-12-04 20:25:00|10362.4|10360.4|10361.9|10359.9|10362.9|10360.9|10357.4|10355.4|34
1607113800000|2020-12-04 20:30:00|10361.4|10359.4|10368.9|10366.9|10368.9|10366.9|10361.4|10359.4|8
1607114100000|2020-12-04 20:35:00|10369.4|10367.4|10369.4|10367.4|10370.4|10368.4|10366.9|10364.9|24
1607114400000|2020-12-04 20:40:00|10368.9|10366.9|10378.9|10376.9|10379.4|10377.4|10368.9|10366.9|4
1607114700000|2020-12-04 20:45:00|10377.9|10375.9|10386.4|10384.4|10386.4|10384.4|10377.9|10375.9|41
1607115000000|2020-12-04 20:50:00|10384.9|10382.9|10385.4|10383.4|10386.4|10384.4|10382.9|10380.9|23
1607115300000|2020-12-04 20:55:00|10384.9|10382.9|10399.9|10393.9|10399.9|10393.9|10378.9|10376.9|86
1607115600000|2020-12-04 21:00:00|10399.5|10393.5|10390.4|10384.4|10401.3|10395.3|10389.8|10383.8|0
1607115900000|2020-12-04 21:05:00|10390.3|10384.3|10389.8|10383.8|10392.7|10386.7|10389.3|10383.3|0
1607116200000|2020-12-04 21:10:00|10389.7|10383.7|10381.2|10375.2|10389.7|10383.7|10379.1|10373.1|0
1607116500000|2020-12-04 21:15:00|10381.3|10375.3|10381.7|10375.7|10383.5|10377.5|10381.3|10375.3|0
1607116800000|2020-12-04 21:20:00|10381.5|10375.5|10381.9|10375.9|10382.2|10376.2|10381.3|10375.3|0
1607117100000|2020-12-04 21:25:00|10381.5|10375.5|10382.4|10376.4|10382.4|10376.4|10381.1|10375.1|0
1607117400000|2020-12-04 21:30:00|10382.7|10376.7|10383.8|10377.8|10385.6|10379.6|10382.7|10376.7|0
1607117700000|2020-12-04 21:35:00|10383.9|10377.9|10386.2|10380.2|10386.7|10380.7|10383.3|10377.3|0
1607118000000|2020-12-04 21:40:00|10386.1|10380.1|10382.3|10376.3|10386.2|10380.2|10382.3|10376.3|0
1607118300000|2020-12-04 21:45:00|10382.8|10376.8|10382.3|10376.3|10383.8|10377.8|10381.2|10375.2|0
1607118600000|2020-12-04 21:50:00|10382.2|10376.2|10379.9|10373.9|10382.3|10376.3|10379.9|10373.9|0
1607118900000|2020-12-04 21:55:00|10380|10374|10380.1|10374.1|10381.2|10375.2|10378.9|10372.9|0
1607295600000|2020-12-06 23:00:00|10409.8|10403.8|10404.9|10398.9|10411.6|10405.6|10402.7|10396.7|0
1607295900000|2020-12-06 23:05:00|10405.1|10399.1|10407.2|10401.2|10407.2|10401.2|10401.5|10395.5|0
1607296200000|2020-12-06 23:10:00|10407.1|10401.1|10395.7|10389.7|10407.2|10401.2|10395.2|10389.2|0
1607296500000|2020-12-06 23:15:00|10395.8|10389.8|10394.9|10388.9|10397.3|10391.3|10392.6|10386.6|0
1607296800000|2020-12-06 23:20:00|10395|10389|10399.1|10393.1|10399.4|10393.4|10393.9|10387.9|0
1607297100000|2020-12-06 23:25:00|10398.8|10392.8|10399.4|10393.4|10399.4|10393.4|10393.9|10387.9|0
1607297400000|2020-12-06 23:30:00|10399.9|10393.9|10398.4|10392.4|10403.9|10397.9|10397.9|10391.9|0
1607297700000|2020-12-06 23:35:00|10398.3|10392.3|10400.5|10394.5|10400.5|10394.5|10396|10390|0
1607298000000|2020-12-06 23:40:00|10400.4|10394.4|10402.3|10396.3|10403.4|10397.4|10399.4|10393.4|0
1607298300000|2020-12-06 23:45:00|10402|10396|10402.3|10396.3|10403.9|10397.9|10401.2|10395.2|0
1607298600000|2020-12-06 23:50:00|10402.2|10396.2|10401.8|10395.8|10402.8|10396.8|10400|10394|0
1607298900000|2020-12-06 23:55:00|10402|10396|10396.8|10390.8|10402|10396|10395.5|10389.5|0
1607299200000|2020-12-07 00:00:00|10396.6|10390.6|10394.5|10388.5|10397.1|10391.1|10391.6|10385.6|0
1607299500000|2020-12-07 00:05:00|10394.4|10388.4|10385.1|10379.1|10395|10389|10383|10377|0
1607299800000|2020-12-07 00:10:00|10385.2|10379.2|10386.3|10380.3|10389.5|10383.5|10384.2|10378.2|0
1607300100000|2020-12-07 00:15:00|10386.2|10380.2|10378.9|10372.9|10386.2|10380.2|10377.8|10371.8|0
1607300400000|2020-12-07 00:20:00|10379|10373|10376.7|10370.7|10381.4|10375.4|10376.6|10370.6|0
1607300700000|2020-12-07 00:25:00|10376.8|10370.8|10379.5|10373.5|10379.5|10373.5|10376.6|10370.6|0
1607301000000|2020-12-07 00:30:00|10396.8|10390.8|10402|10396|10402.1|10396.1|10395.6|10389.6|0
1607301300000|2020-12-07 00:35:00|10401.9|10395.9|10399.6|10393.6|10402.1|10396.1|10399.4|10393.4|0
1607301600000|2020-12-07 00:40:00|10399.7|10393.7|10401.8|10395.8|10401.9|10395.9|10399.4|10393.4|0
1607301900000|2020-12-07 00:45:00|10384.5|10378.5|10384.5|10378.5|10386.9|10380.9|10382.2|10376.2|0
1607302200000|2020-12-07 00:50:00|10384.4|10378.4|10396.1|10390.1|10396.1|10390.1|10382.1|10376.1|0
1607302500000|2020-12-07 00:55:00|10396.2|10390.2|10389|10383|10396.3|10390.3|10389|10383|0
1607302800000|2020-12-07 01:00:00|10388.2|10382.2|10396.1|10390.1|10397.3|10391.3|10386.7|10380.7|0
1607303100000|2020-12-07 01:05:00|10396|10390|10388.8|10382.8|10396|10390|10388.8|10382.8|0
1607303400000|2020-12-07 01:10:00|10388.7|10382.7|10391.2|10385.2|10391.4|10385.4|10383.9|10377.9|0
1607303700000|2020-12-07 01:15:00|10391.1|10385.1|10390.3|10384.3|10393.7|10387.7|10388.7|10382.7|0
1607304000000|2020-12-07 01:20:00|10389.9|10383.9|10386.7|10380.7|10391.5|10385.5|10386.6|10380.6|0
1607304300000|2020-12-07 01:25:00|10386.6|10380.6|10389|10383|10391.3|10385.3|10384.3|10378.3|0
1607304600000|2020-12-07 01:30:00|10389.1|10383.1|10384|10378|10391.3|10385.3|10383.9|10377.9|0
1607304900000|2020-12-07 01:35:00|10383.9|10377.9|10379.2|10373.2|10384|10378|10379.1|10373.1|0
1607305200000|2020-12-07 01:40:00|10379.1|10373.1|10377.2|10371.2|10379.4|10373.4|10374.6|10368.6|0
1607305500000|2020-12-07 01:45:00|10376.8|10370.8|10372.3|10366.3|10376.8|10370.8|10371.2|10365.2|0
1607305800000|2020-12-07 01:50:00|10372.4|10366.4|10377.1|10371.1|10377.2|10371.2|10372.3|10366.3|0
1607306100000|2020-12-07 01:55:00|10376.7|10370.7|10377|10371|10377.1|10371.1|10374.5|10368.5|0
1607306400000|2020-12-07 02:00:00|10376.6|10370.6|10374.6|10368.6|10377|10371|10374.5|10368.5|0
1607306700000|2020-12-07 02:05:00|10374.2|10368.2|10372.3|10366.3|10377|10371|10372.3|10366.3|0
1607307000000|2020-12-07 02:10:00|10372.2|10366.2|10372.3|10366.3|10374.6|10368.6|10372.2|10366.2|0
1607307300000|2020-12-07 02:15:00|10372.7|10366.7|10370|10364|10374.6|10368.6|10367.7|10361.7|0
1607307600000|2020-12-07 02:20:00|10369.9|10363.9|10372.3|10366.3|10372.4|10366.4|10369.9|10363.9|0
1607307900000|2020-12-07 02:25:00|10371.5|10365.5|10367.1|10361.1|10371.5|10365.5|10367.1|10361.1|0
1607308200000|2020-12-07 02:30:00|10366.3|10360.3|10357.5|10351.5|10366.3|10360.3|10357.5|10351.5|0
1607308500000|2020-12-07 02:35:00|10357.6|10351.6|10360.8|10354.8|10362.4|10356.4|10357.6|10351.6|0
1607308800000|2020-12-07 02:40:00|10360.1|10354.1|10357.7|10351.7|10362.3|10356.3|10357.7|10351.7|0
1607309100000|2020-12-07 02:45:00|10357.8|10351.8|10360.8|10354.8|10360.8|10354.8|10355.3|10349.3|0
1607309400000|2020-12-07 02:50:00|10360.9|10354.9|10362.1|10356.1|10362.1|10356.1|10360.8|10354.8|0
1607309700000|2020-12-07 02:55:00|10362.4|10356.4|10359.7|10353.7|10363.4|10357.4|10358.5|10352.5|0
1607310000000|2020-12-07 03:00:00|10359.3|10353.3|10360.9|10354.9|10363.4|10357.4|10358.6|10352.6|0
1607310300000|2020-12-07 03:05:00|10360.8|10354.8|10356|10350|10360.8|10354.8|10353.6|10347.6|0
1607310600000|2020-12-07 03:10:00|10355.9|10349.9|10354.7|10348.7|10356.1|10350.1|10353.6|10347.6|0
1607310900000|2020-12-07 03:15:00|10354.8|10348.8|10357|10351|10358.2|10352.2|10353.6|10347.6|0
1607311200000|2020-12-07 03:20:00|10358.2|10352.2|10360.6|10354.6|10360.6|10354.6|10355.8|10349.8|0
1607311500000|2020-12-07 03:25:00|10360.5|10354.5|10360.6|10354.6|10362.9|10356.9|10360.5|10354.5|0
1607311800000|2020-12-07 03:30:00|10360.5|10354.5|10360.8|10354.8|10362.9|10356.9|10360.4|10354.4|0
1607312100000|2020-12-07 03:35:00|10360.7|10354.7|10355.9|10349.9|10360.7|10354.7|10355.8|10349.8|0
1607312400000|2020-12-07 03:40:00|10355.8|10349.8|10357|10351|10358.2|10352.2|10355.8|10349.8|0
1607312700000|2020-12-07 03:45:00|10356.6|10350.6|10354.7|10348.7|10358.2|10352.2|10353.5|10347.5|0
1607313000000|2020-12-07 03:50:00|10355|10349|10353.5|10347.5|10358.3|10352.3|10353.5|10347.5|0
1607313300000|2020-12-07 03:55:00|10353.9|10347.9|10353.2|10347.2|10355.8|10349.8|10353.1|10347.1|0
1607313600000|2020-12-07 04:00:00|10353.1|10347.1|10353.1|10347.1|10355.5|10349.5|10350.7|10344.7|0
1607313900000|2020-12-07 04:05:00|10353.2|10347.2|10357.9|10351.9|10358|10352|10353.1|10347.1|0
1607314200000|2020-12-07 04:10:00|10357.5|10351.5|10357.9|10351.9|10358|10352|10356.7|10350.7|0
1607314500000|2020-12-07 04:15:00|10358|10352|10358.1|10352.1|10358.2|10352.2|10358|10352|0
1607314800000|2020-12-07 04:20:00|10358|10352|10358|10352|10358.1|10352.1|10355.7|10349.7|0
1607315100000|2020-12-07 04:25:00|10358.1|10352.1|10358|10352|10358.1|10352.1|10358|10352|0
1607315400000|2020-12-07 04:30:00|10357.2|10351.2|10355.7|10349.7|10358|10352|10355.6|10349.6|0
1607315700000|2020-12-07 04:35:00|10356.5|10350.5|10358|10352|10358.1|10352.1|10356.5|10350.5|0
1607316000000|2020-12-07 04:40:00|10357.6|10351.6|10356.8|10350.8|10358|10352|10355.7|10349.7|0
1607316300000|2020-12-07 04:45:00|10356.4|10350.4|10358|10352|10358|10352|10355.7|10349.7|0
1607316600000|2020-12-07 04:50:00|10358.1|10352.1|10360.5|10354.5|10360.5|10354.5|10358|10352|0
1607316900000|2020-12-07 04:55:00|10360.6|10354.6|10360.6|10354.6|10362.9|10356.9|10360.5|10354.5|0
1607317200000|2020-12-07 05:00:00|10361.4|10355.4|10365.3|10359.3|10365.4|10359.4|10361.4|10355.4|0
1607317500000|2020-12-07 05:05:00|10365.7|10359.7|10365.3|10359.3|10367.6|10361.6|10362.8|10356.8|0
1607317800000|2020-12-07 05:10:00|10365.2|10359.2|10363.1|10357.1|10365.4|10359.4|10363|10357|0
1607318100000|2020-12-07 05:15:00|10363|10357|10360.7|10354.7|10363|10357|10360.6|10354.6|0
1607318400000|2020-12-07 05:20:00|10360.6|10354.6|10360.6|10354.6|10362.9|10356.9|10360.6|10354.6|0
1607318700000|2020-12-07 05:25:00|10361.7|10355.7|10360.6|10354.6|10361.9|10355.9|10360.4|10354.4|0
1607319000000|2020-12-07 05:30:00|10360.7|10354.7|10364.1|10358.1|10365.3|10359.3|10360.7|10354.7|0
1607319300000|2020-12-07 05:35:00|10364|10358|10363.1|10357.1|10365.2|10359.2|10362.9|10356.9|0
1607319600000|2020-12-07 05:40:00|10363|10357|10362.9|10356.9|10363.1|10357.1|10362.9|10356.9|0
1607319900000|2020-12-07 05:45:00|10362.5|10356.5|10360.6|10354.6|10363|10357|10360.6|10354.6|0
1607320200000|2020-12-07 05:50:00|10360.7|10354.7|10360.3|10354.3|10360.7|10354.7|10358.2|10352.2|0
1607320500000|2020-12-07 05:55:00|10360.4|10354.4|10360.4|10354.4|10360.5|10354.5|10360.2|10354.2|0
1607320800000|2020-12-07 06:00:00|10360.3|10354.3|10365|10359|10365|10359|10360.2|10354.2|0
1607321100000|2020-12-07 06:05:00|10365.1|10359.1|10363.9|10357.9|10365.1|10359.1|10362.7|10356.7|0
1607321400000|2020-12-07 06:10:00|10363.5|10357.5|10365.2|10359.2|10365.2|10359.2|10362.7|10356.7|0
1607321700000|2020-12-07 06:15:00|10365.3|10359.3|10365.3|10359.3|10367.6|10361.6|10365.2|10359.2|0
1607322000000|2020-12-07 06:20:00|10365.2|10359.2|10366.4|10360.4|10367.6|10361.6|10365.2|10359.2|0
1607322300000|2020-12-07 06:25:00|10366.8|10360.8|10365.1|10359.1|10367.6|10361.6|10365.1|10359.1|0
1607322600000|2020-12-07 06:30:00|10364.7|10358.7|10362.6|10356.6|10364.7|10358.7|10360.2|10354.2|0
1607322900000|2020-12-07 06:35:00|10362.7|10356.7|10367.6|10361.6|10367.6|10361.6|10362.6|10356.6|0
1607323200000|2020-12-07 06:40:00|10367.5|10361.5|10367.6|10361.6|10367.6|10361.6|10366.4|10360.4|0
1607323500000|2020-12-07 06:45:00|10384.9|10378.9|10385|10379|10385.2|10379.2|10382.7|10376.7|0
1607323800000|2020-12-07 06:50:00|10385.1|10379.1|10380.6|10374.6|10385.1|10379.1|10380.5|10374.5|0
1607324100000|2020-12-07 06:55:00|10380.5|10374.5|10375.9|10369.9|10380.5|10374.5|10375.8|10369.8|0
1607324400000|2020-12-07 07:00:00|10354.9|10352.9|10360.4|10358.4|10365.9|10363.9|10352.4|10350.4|126
1607324700000|2020-12-07 07:05:00|10359.4|10357.4|10359.4|10357.4|10361.4|10359.4|10354.4|10352.4|130
1607325000000|2020-12-07 07:10:00|10358.9|10356.9|10363.9|10361.9|10364.4|10362.4|10357.4|10355.4|55
1607325300000|2020-12-07 07:15:00|10363.4|10361.4|10364.4|10362.4|10364.4|10362.4|10357.9|10355.9|57
1607325600000|2020-12-07 07:20:00|10364.9|10362.9|10370.4|10368.4|10370.4|10368.4|10363.4|10361.4|32
1607325900000|2020-12-07 07:25:00|10369.9|10367.9|10368.4|10366.4|10369.9|10367.9|10366.4|10364.4|36
1607326200000|2020-12-07 07:30:00|10367.9|10365.9|10362.9|10360.9|10367.9|10365.9|10359.9|10357.9|59
1607326500000|2020-12-07 07:35:00|10364.9|10362.9|10360.4|10358.4|10364.9|10362.9|10359.9|10357.9|43
1607326800000|2020-12-07 07:40:00|10359.9|10357.9|10361.4|10359.4|10361.4|10359.4|10357.4|10355.4|68
1607327100000|2020-12-07 07:45:00|10360.9|10358.9|10364.4|10362.4|10367.9|10365.9|10360.4|10358.4|26
1607327400000|2020-12-07 07:50:00|10363.9|10361.9|10364.9|10362.9|10366.9|10364.9|10361.4|10359.4|16
1607327700000|2020-12-07 07:55:00|10365.4|10363.4|10380.9|10378.9|10380.9|10378.9|10363.4|10361.4|79
1607328000000|2020-12-07 08:00:00|10381.9|10379.9|10380.4|10378.4|10383.9|10381.9|10369.4|10367.4|766
1607328300000|2020-12-07 08:05:00|10381.4|10379.4|10372.4|10370.4|10384.9|10382.9|10368.9|10366.9|418
1607328600000|2020-12-07 08:10:00|10371.9|10369.9|10363.9|10361.9|10376.4|10374.4|10353.4|10351.4|344
1607328900000|2020-12-07 08:15:00|10361.9|10359.9|10359.9|10357.9|10368.9|10366.9|10358.4|10356.4|339
1607329200000|2020-12-07 08:20:00|10359.4|10357.4|10351.9|10349.9|10359.4|10357.4|10347.9|10345.9|289
1607329500000|2020-12-07 08:25:00|10350.9|10348.9|10341.9|10339.9|10351.9|10349.9|10338.9|10336.9|381
1607329800000|2020-12-07 08:30:00|10341.4|10339.4|10348.9|10346.9|10348.9|10346.9|10339.9|10337.9|544
1607330100000|2020-12-07 08:35:00|10347.9|10345.9|10345.9|10343.9|10352.9|10350.9|10343.9|10341.9|805
1607330400000|2020-12-07 08:40:00|10347.2|10345.2|10340.2|10338.2|10347.2|10345.2|10337.2|10335.2|373
1607330700000|2020-12-07 08:45:00|10339.7|10337.7|10357.2|10355.2|10358.2|10356.2|10338.7|10336.7|238
1607331000000|2020-12-07 08:50:00|10356.7|10354.7|10362.2|10360.2|10363.2|10361.2|10353.7|10351.7|284
1607331300000|2020-12-07 08:55:00|10361.7|10359.7|10368.2|10366.2|10370.7|10368.7|10357.7|10355.7|300
1607331600000|2020-12-07 09:00:00|10368.7|10366.7|10368.7|10366.7|10370.7|10368.7|10361.2|10359.2|342
1607331900000|2020-12-07 09:05:00|10369.2|10367.2|10372.7|10370.7|10373.7|10371.7|10367.2|10365.2|227
1607332200000|2020-12-07 09:10:00|10373.2|10371.2|10370.7|10368.7|10378.2|10376.2|10369.2|10367.2|252
1607332500000|2020-12-07 09:15:00|10370.2|10368.2|10386.2|10384.2|10387.2|10385.2|10369.2|10367.2|301
1607332800000|2020-12-07 09:20:00|10386.7|10384.7|10387.2|10385.2|10390.7|10388.7|10385.2|10383.2|192
1607333100000|2020-12-07 09:25:00|10386.7|10384.7|10387.2|10385.2|10389.2|10387.2|10383.2|10381.2|106
1607333400000|2020-12-07 09:30:00|10387.7|10385.7|10389.7|10387.7|10395.7|10393.7|10385.2|10383.2|194
1607333700000|2020-12-07 09:35:00|10390.2|10388.2|10384.2|10382.2|10392.2|10390.2|10382.2|10380.2|109
1607334000000|2020-12-07 09:40:00|10383.7|10381.7|10392.2|10390.2|10392.7|10390.7|10383.2|10381.2|138
1607334300000|2020-12-07 09:45:00|10393.2|10391.2|10401.2|10399.2|10403.2|10401.2|10392.2|10390.2|178
1607334600000|2020-12-07 09:50:00|10400.7|10398.7|10399.7|10397.7|10401.7|10399.7|10394.2|10392.2|239
1607334900000|2020-12-07 09:55:00|10400.2|10398.2|10404.7|10402.7|10406.7|10404.7|10400.2|10398.2|241
1607335200000|2020-12-07 10:00:00|10404.2|10402.2|10409.2|10407.2|10409.2|10407.2|10404.2|10402.2|202
1607335500000|2020-12-07 10:05:00|10410.2|10408.2|10411.2|10409.2|10414.7|10412.7|10407.7|10405.7|737
1607335800000|2020-12-07 10:10:00|10411.7|10409.7|10413.7|10411.7|10415.2|10413.2|10407.2|10405.2|721
1607336100000|2020-12-07 10:15:00|10414.2|10412.2|10415.2|10413.2|10416.7|10414.7|10409.7|10407.7|109
1607336400000|2020-12-07 10:20:00|10415.7|10413.7|10416.2|10414.2|10416.2|10414.2|10410.2|10408.2|198
1607336700000|2020-12-07 10:25:00|10415.7|10413.7|10417.2|10415.2|10422.2|10420.2|10415.7|10413.7|198
1607337000000|2020-12-07 10:30:00|10417.7|10415.7|10407.7|10405.7|10420.2|10418.2|10406.7|10404.7|218
1607337300000|2020-12-07 10:35:00|10407.2|10405.2|10404.7|10402.7|10408.2|10406.2|10402.2|10400.2|246
1607337600000|2020-12-07 10:40:00|10405.2|10403.2|10404.2|10402.2|10410.2|10408.2|10402.2|10400.2|285
1607337900000|2020-12-07 10:45:00|10403.7|10401.7|10402.7|10400.7|10405.2|10403.2|10398.7|10396.7|219
1607338200000|2020-12-07 10:50:00|10403.2|10401.2|10398.2|10396.2|10405.2|10403.2|10397.2|10395.2|167
1607338500000|2020-12-07 10:55:00|10398.7|10396.7|10394.7|10392.7|10400.7|10398.7|10394.7|10392.7|146
1607338800000|2020-12-07 11:00:00|10394.2|10392.2|10400.2|10398.2|10403.2|10401.2|10393.7|10391.7|179
1607339100000|2020-12-07 11:05:00|10401.2|10399.2|10400.2|10398.2|10402.2|10400.2|10396.2|10394.2|190
1607339400000|2020-12-07 11:10:00|10400.7|10398.7|10404.2|10402.2|10404.2|10402.2|10398.2|10396.2|165
1607339700000|2020-12-07 11:15:00|10404.7|10402.7|10403.7|10401.7|10405.2|10403.2|10401.2|10399.2|215
1607340000000|2020-12-07 11:20:00|10404.2|10402.2|10404.2|10402.2|10405.2|10403.2|10401.2|10399.2|122
1607340300000|2020-12-07 11:25:00|10403.2|10401.2|10400.2|10398.2|10404.2|10402.2|10398.2|10396.2|88
1607340600000|2020-12-07 11:30:00|10399.7|10397.7|10399.7|10397.7|10401.2|10399.2|10398.2|10396.2|94
1607340900000|2020-12-07 11:35:00|10400.2|10398.2|10405.2|10403.2|10406.2|10404.2|10398.7|10396.7|108
1607341200000|2020-12-07 11:40:00|10405.7|10403.7|10399.2|10397.2|10406.7|10404.7|10399.2|10397.2|149
1607341500000|2020-12-07 11:45:00|10399.7|10397.7|10407.2|10405.2|10408.2|10406.2|10399.7|10397.7|59
1607341800000|2020-12-07 11:50:00|10407.7|10405.7|10417.2|10415.2|10417.7|10415.7|10407.2|10405.2|383
1607342100000|2020-12-07 11:55:00|10417.7|10415.7|10413.7|10411.7|10424.2|10422.2|10413.7|10411.7|292
1607342400000|2020-12-07 12:00:00|10414.2|10412.2|10405.7|10403.7|10416.2|10414.2|10405.7|10403.7|114
1607342700000|2020-12-07 12:05:00|10405.2|10403.2|10405.2|10403.2|10411.2|10409.2|10403.2|10401.2|159
1607343000000|2020-12-07 12:10:00|10404.7|10402.7|10406.2|10404.2|10408.2|10406.2|10404.7|10402.7|31
1607343300000|2020-12-07 12:15:00|10405.7|10403.7|10399.2|10397.2|10406.7|10404.7|10397.2|10395.2|134
1607343600000|2020-12-07 12:20:00|10398.7|10396.7|10396.2|10394.2|10399.2|10397.2|10392.2|10390.2|242
1607343900000|2020-12-07 12:25:00|10395.7|10393.7|10397.7|10395.7|10398.2|10396.2|10391.7|10389.7|102
1607344200000|2020-12-07 12:30:00|10397.2|10395.2|10398.7|10396.7|10398.7|10396.7|10392.7|10390.7|103
1607344500000|2020-12-07 12:35:00|10399.2|10397.2|10401.2|10399.2|10402.2|10400.2|10398.7|10396.7|74
1607344800000|2020-12-07 12:40:00|10402.2|10400.2|10394.2|10392.2|10402.2|10400.2|10390.2|10388.2|108
1607345100000|2020-12-07 12:45:00|10393.7|10391.7|10394.2|10392.2|10397.2|10395.2|10393.2|10391.2|61
1607345400000|2020-12-07 12:50:00|10394.7|10392.7|10400.2|10398.2|10401.7|10399.7|10393.7|10391.7|108
1607345700000|2020-12-07 12:55:00|10399.7|10397.7|10396.2|10394.2|10400.2|10398.2|10394.7|10392.7|143
1607346000000|2020-12-07 13:00:00|10396.7|10394.7|10389.7|10387.7|10398.7|10396.7|10389.7|10387.7|231
1607346300000|2020-12-07 13:05:00|10389.2|10387.2|10393.2|10391.2|10393.2|10391.2|10386.2|10384.2|185
1607346600000|2020-12-07 13:10:00|10392.7|10390.7|10388.7|10386.7|10395.2|10393.2|10388.2|10386.2|110
1607346900000|2020-12-07 13:15:00|10388.2|10386.2|10393.2|10391.2|10393.2|10391.2|10388.2|10386.2|59
1607347200000|2020-12-07 13:20:00|10392.7|10390.7|10392.7|10390.7|10394.2|10392.2|10389.2|10387.2|103
1607347500000|2020-12-07 13:25:00|10393.2|10391.2|10399.2|10397.2|10399.7|10397.7|10393.2|10391.2|143
1607347800000|2020-12-07 13:30:00|10399.7|10397.7|10393.2|10391.2|10401.2|10399.2|10393.2|10391.2|96
1607348100000|2020-12-07 13:35:00|10392.7|10390.7|10389.2|10387.2|10393.2|10391.2|10386.7|10384.7|190
1607348400000|2020-12-07 13:40:00|10389.7|10387.7|10391.7|10389.7|10394.7|10392.7|10388.7|10386.7|123
1607348700000|2020-12-07 13:45:00|10392.2|10390.2|10389.7|10387.7|10392.2|10390.2|10389.2|10387.2|257
1607349000000|2020-12-07 13:50:00|10390.2|10388.2|10389.7|10387.7|10393.2|10391.2|10389.2|10387.2|108
1607349300000|2020-12-07 13:55:00|10389.2|10387.2|10388.2|10386.2|10391.2|10389.2|10387.2|10385.2|92
1607349600000|2020-12-07 14:00:00|10387.7|10385.7|10387.2|10385.2|10390.2|10388.2|10384.7|10382.7|144
1607349900000|2020-12-07 14:05:00|10386.7|10384.7|10387.2|10385.2|10390.2|10388.2|10385.2|10383.2|238
1607350200000|2020-12-07 14:10:00|10386.7|10384.7|10379.2|10377.2|10388.7|10386.7|10378.2|10376.2|117
1607350500000|2020-12-07 14:15:00|10379.7|10377.7|10380.7|10378.7|10380.7|10378.7|10374.2|10372.2|184
1607350800000|2020-12-07 14:20:00|10380.2|10378.2|10380.2|10378.2|10382.2|10380.2|10378.7|10376.7|105
1607351100000|2020-12-07 14:25:00|10379.7|10377.7|10382.2|10380.2|10385.2|10383.2|10379.2|10377.2|163
1607351400000|2020-12-07 14:30:00|10383.2|10381.2|10376.2|10374.2|10383.2|10381.2|10374.7|10372.7|402
1607351700000|2020-12-07 14:35:00|10376.7|10374.7|10376.7|10374.7|10379.2|10377.2|10371.2|10369.2|276
1607352000000|2020-12-07 14:40:00|10377.2|10375.2|10362.2|10360.2|10377.2|10375.2|10359.2|10357.2|437
1607352300000|2020-12-07 14:45:00|10361.7|10359.7|10359.2|10357.2|10370.2|10368.2|10357.2|10355.2|299
1607352600000|2020-12-07 14:50:00|10358.7|10356.7|10366.2|10364.2|10367.2|10365.2|10355.2|10353.2|151
1607352900000|2020-12-07 14:55:00|10366.7|10364.7|10386.2|10384.2|10386.2|10384.2|10365.2|10363.2|316
1607353200000|2020-12-07 15:00:00|10386.7|10384.7|10373.2|10371.2|10387.2|10385.2|10370.7|10368.7|391
1607353500000|2020-12-07 15:05:00|10372.7|10370.7|10371.7|10369.7|10376.2|10374.2|10368.2|10366.2|176
1607353800000|2020-12-07 15:10:00|10371.3|10369.3|10370.3|10368.3|10373.8|10371.8|10367.8|10365.8|159
1607354100000|2020-12-07 15:15:00|10370.8|10368.8|10368.8|10366.8|10373.8|10371.8|10364.3|10362.3|301
1607354400000|2020-12-07 15:20:00|10368.3|10366.3|10369.3|10367.3|10371.8|10369.8|10361.3|10359.3|148
1607354700000|2020-12-07 15:25:00|10368.8|10366.8|10376.8|10374.8|10377.8|10375.8|10366.8|10364.8|120
1607355000000|2020-12-07 15:30:00|10376.3|10374.3|10377.3|10375.3|10380.3|10378.3|10374.8|10372.8|162
1607355300000|2020-12-07 15:35:00|10376.8|10374.8|10380.8|10378.8|10382.8|10380.8|10376.3|10374.3|154
1607355600000|2020-12-07 15:40:00|10380.3|10378.3|10380.8|10378.8|10384.8|10382.8|10380.3|10378.3|152
1607355900000|2020-12-07 15:45:00|10381.3|10379.3|10379.3|10377.3|10381.8|10379.8|10374.8|10372.8|256
1607356200000|2020-12-07 15:50:00|10378.8|10376.8|10374.8|10372.8|10382.8|10380.8|10374.8|10372.8|230
1607356500000|2020-12-07 15:55:00|10374.3|10372.3|10378.3|10376.3|10379.3|10377.3|10373.8|10371.8|546
1607356800000|2020-12-07 16:00:00|10378.8|10376.8|10370.8|10368.8|10378.8|10376.8|10367.3|10365.3|372
1607357100000|2020-12-07 16:05:00|10371.8|10369.8|10368.8|10366.8|10371.8|10369.8|10364.8|10362.8|175
1607357400000|2020-12-07 16:10:00|10369.3|10367.3|10370.8|10368.8|10371.8|10369.8|10366.3|10364.3|155
1607357700000|2020-12-07 16:15:00|10371.3|10369.3|10370.3|10368.3|10373.8|10371.8|10367.3|10365.3|540
1607358000000|2020-12-07 16:20:00|10369.8|10367.8|10374.8|10372.8|10377.8|10375.8|10368.8|10366.8|665
1607358300000|2020-12-07 16:25:00|10375.3|10373.3|10377.8|10375.8|10379.8|10377.8|10372.3|10370.3|1644
1607358600000|2020-12-07 16:30:00|10378.8|10376.8|10380.8|10378.8|10380.8|10378.8|10375.8|10373.8|1566
1607358900000|2020-12-07 16:35:00|10379.8|10377.8|10382.8|10380.8|10382.8|10380.8|10375.8|10373.8|128
1607359200000|2020-12-07 16:40:00|10382.3|10380.3|10379.8|10377.8|10382.8|10380.8|10378.8|10376.8|157
1607359500000|2020-12-07 16:45:00|10380.3|10378.3|10384.3|10382.3|10386.8|10384.8|10379.8|10377.8|63
1607359800000|2020-12-07 16:50:00|10383.8|10381.8|10379.8|10377.8|10383.8|10381.8|10378.3|10376.3|40
1607360100000|2020-12-07 16:55:00|10379.3|10377.3|10379.8|10377.8|10385.8|10383.8|10376.8|10374.8|228
1607360400000|2020-12-07 17:00:00|10379.3|10377.3|10385.3|10383.3|10385.8|10383.8|10377.8|10375.8|293
1607360700000|2020-12-07 17:05:00|10384.8|10382.8|10385.8|10383.8|10385.8|10383.8|10382.8|10380.8|30
1607361000000|2020-12-07 17:10:00|10385.3|10383.3|10386.8|10384.8|10388.8|10386.8|10384.8|10382.8|56
1607361300000|2020-12-07 17:15:00|10387.3|10385.3|10384.8|10382.8|10387.3|10385.3|10383.3|10381.3|25
1607361600000|2020-12-07 17:20:00|10384.3|10382.3|10383.8|10381.8|10385.8|10383.8|10382.8|10380.8|7
1607361900000|2020-12-07 17:25:00|10384.3|10382.3|10385.3|10383.3|10385.3|10383.3|10383.3|10381.3|17
1607362200000|2020-12-07 17:30:00|10384.8|10382.8|10385.3|10383.3|10387.8|10385.8|10384.8|10382.8|25
1607362500000|2020-12-07 17:35:00|10385.8|10383.8|10386.3|10384.3|10386.3|10384.3|10384.3|10382.3|11
1607362800000|2020-12-07 17:40:00|10385.8|10383.8|10391.8|10389.8|10391.8|10389.8|10384.8|10382.8|50
1607363100000|2020-12-07 17:45:00|10391.3|10389.3|10388.8|10386.8|10393.3|10391.3|10387.8|10385.8|26
1607363400000|2020-12-07 17:50:00|10389.3|10387.3|10386.8|10384.8|10391.3|10389.3|10386.8|10384.8|16
1607363700000|2020-12-07 17:55:00|10387.3|10385.3|10386.3|10384.3|10387.8|10385.8|10386.3|10384.3|5
1607364000000|2020-12-07 18:00:00|10386.8|10384.8|10385.8|10383.8|10387.3|10385.3|10383.8|10381.8|6
1607364300000|2020-12-07 18:05:00|10384.3|10382.3|10388.8|10386.8|10389.8|10387.8|10384.3|10382.3|68
1607364600000|2020-12-07 18:10:00|10388.3|10386.3|10384.8|10382.8|10389.8|10387.8|10383.8|10381.8|12
1607364900000|2020-12-07 18:15:00|10384.3|10382.3|10386.3|10384.3|10386.8|10384.8|10383.8|10381.8|10
1607365200000|2020-12-07 18:20:00|10385.8|10383.8|10389.8|10387.8|10389.8|10387.8|10385.3|10383.3|4
1607365500000|2020-12-07 18:25:00|10389.3|10387.3|10388.3|10386.3|10389.8|10387.8|10387.8|10385.8|2
1607365800000|2020-12-07 18:30:00|10388.8|10386.8|10389.3|10387.3|10389.8|10387.8|10387.8|10385.8|8
1607366100000|2020-12-07 18:35:00|10389.8|10387.8|10387.8|10385.8|10390.8|10388.8|10387.8|10385.8|4
1607366400000|2020-12-07 18:40:00|10386.8|10384.8|10381.8|10379.8|10388.3|10386.3|10381.3|10379.3|10
1607366700000|2020-12-07 18:45:00|10382.3|10380.3|10380.3|10378.3|10383.3|10381.3|10379.8|10377.8|19
1607367000000|2020-12-07 18:50:00|10379.8|10377.8|10383.3|10381.3|10383.8|10381.8|10378.8|10376.8|5
1607367300000|2020-12-07 18:55:00|10382.8|10380.8|10384.3|10382.3|10386.3|10384.3|10382.3|10380.3|4
1607367600000|2020-12-07 19:00:00|10383.8|10381.8|10379.8|10377.8|10384.3|10382.3|10378.3|10376.3|11
1607367900000|2020-12-07 19:05:00|10380.3|10378.3|10381.8|10379.8|10381.8|10379.8|10379.3|10377.3|15
1607368200000|2020-12-07 19:10:00|10380.8|10378.8|10379.8|10377.8|10382.3|10380.3|10378.3|10376.3|17
1607368500000|2020-12-07 19:15:00|10379.3|10377.3|10379.3|10377.3|10380.8|10378.8|10376.3|10374.3|18
1607368800000|2020-12-07 19:20:00|10379.8|10377.8|10378.3|10376.3|10381.3|10379.3|10376.8|10374.8|7
1607369100000|2020-12-07 19:25:00|10378.8|10376.8|10379.3|10377.3|10381.3|10379.3|10378.3|10376.3|8
1607369400000|2020-12-07 19:30:00|10379.8|10377.8|10379.3|10377.3|10381.3|10379.3|10378.8|10376.8|5
1607369700000|2020-12-07 19:35:00|10378.8|10376.8|10379.3|10377.3|10379.8|10377.8|10378.3|10376.3|12
1607370000000|2020-12-07 19:40:00|10378.8|10376.8|10378.8|10376.8|10379.3|10377.3|10377.8|10375.8|1
1607370300000|2020-12-07 19:45:00|10377.8|10375.8|10378.3|10376.3|10378.3|10376.3|10376.3|10374.3|8
1607370600000|2020-12-07 19:50:00|10377.8|10375.8|10377.3|10375.3|10377.8|10375.8|10377.3|10375.3|5
1607370900000|2020-12-07 19:55:00|10376.8|10374.8|10379.3|10377.3|10379.8|10377.8|10376.8|10374.8|11
1607371200000|2020-12-07 20:00:00|10379.8|10377.8|10378.8|10376.8|10380.8|10378.8|10376.8|10374.8|16
1607371500000|2020-12-07 20:05:00|10378.3|10376.3|10377.8|10375.8|10378.8|10376.8|10376.8|10374.8|24
1607371800000|2020-12-07 20:10:00|10378.3|10376.3|10377.3|10375.3|10379.3|10377.3|10376.8|10374.8|22
1607372100000|2020-12-07 20:15:00|10377.8|10375.8|10379.3|10377.3|10379.3|10377.3|10377.3|10375.3|9
1607372400000|2020-12-07 20:20:00|10378.8|10376.8|10380.3|10378.3|10381.3|10379.3|10378.3|10376.3|3
1607372700000|2020-12-07 20:25:00|10380.8|10378.8|10379.3|10377.3|10381.3|10379.3|10377.8|10375.8|29
1607373000000|2020-12-07 20:30:00|10379.8|10377.8|10381.3|10379.3|10381.8|10379.8|10379.3|10377.3|7
1607373300000|2020-12-07 20:35:00|10380.8|10378.8|10378.8|10376.8|10381.8|10379.8|10378.8|10376.8|9
1607373600000|2020-12-07 20:40:00|10379.3|10377.3|10370.3|10368.3|10379.3|10377.3|10369.8|10367.8|38
1607373900000|2020-12-07 20:45:00|10369.8|10367.8|10366.3|10364.3|10371.8|10369.8|10364.8|10362.8|37
1607374200000|2020-12-07 20:50:00|10365.8|10363.8|10375.3|10373.3|10376.3|10374.3|10365.8|10363.8|14
1607374500000|2020-12-07 20:55:00|10375.8|10373.8|10377.4|10371.4|10383.8|10381.8|10373.3|10370.8|40
1607374800000|2020-12-07 21:00:00|10377.5|10371.5|10375.2|10369.2|10383.6|10377.6|10374|10368|0
1607375100000|2020-12-07 21:05:00|10375.3|10369.3|10376.8|10370.8|10377.4|10371.4|10370.6|10364.6|0
1607375400000|2020-12-07 21:10:00|10376.7|10370.7|10376.6|10370.6|10378.1|10372.1|10373.4|10367.4|0
1607375700000|2020-12-07 21:15:00|10376.8|10370.8|10377.2|10371.2|10377.7|10371.7|10376.8|10370.8|0
1607376000000|2020-12-07 21:20:00|10377.4|10371.4|10377.2|10371.2|10377.4|10371.4|10377.2|10371.2|0
1607376300000|2020-12-07 21:25:00|10377.4|10371.4|10375.7|10369.7|10377.4|10371.4|10375.7|10369.7|0
1607376600000|2020-12-07 21:30:00|10375.5|10369.5|10377.1|10371.1|10377.1|10371.1|10373.7|10367.7|0
1607376900000|2020-12-07 21:35:00|10377|10371|10373.7|10367.7|10377.1|10371.1|10373.7|10367.7|0
1607377200000|2020-12-07 21:40:00|10373.8|10367.8|10372.6|10366.6|10374.8|10368.8|10372.1|10366.1|0
1607377500000|2020-12-07 21:45:00|10372.5|10366.5|10363|10357|10372.5|10366.5|10362.5|10356.5|0
1607377800000|2020-12-07 21:50:00|10362.9|10356.9|10360.4|10354.4|10364.3|10358.3|10358.1|10352.1|0
1607378100000|2020-12-07 21:55:00|10360.3|10354.3|10358.5|10352.5|10360.4|10354.4|10353.8|10347.8|0
1607378400000|2020-12-07 22:00:00|10359.2|10353.2|10358.5|10352.5|10359.2|10353.2|10357.2|10351.2|0
1607378700000|2020-12-07 22:05:00|10358.7|10352.7|10358.1|10352.1|10359.2|10353.2|10358.1|10352.1|0
1607379000000|2020-12-07 22:10:00|10357.9|10351.9|10359|10353|10359.9|10353.9|10357.4|10351.4|0
1607379300000|2020-12-07 22:15:00|10359.2|10353.2|10359.6|10353.6|10359.6|10353.6|10359.2|10353.2|0
1607379600000|2020-12-07 22:20:00|10360.1|10354.1|10360.3|10354.3|10360.7|10354.7|10360.1|10354.1|0
1607379900000|2020-12-07 22:25:00|10360.5|10354.5|10360.7|10354.7|10361.6|10355.6|10360.3|10354.3|0
1607380200000|2020-12-07 22:30:00|10361|10355|10361|10355|10361|10355|10360.7|10354.7|0
1607380500000|2020-12-07 22:35:00|10361.2|10355.2|10361.6|10355.6|10361.8|10355.8|10361.2|10355.2|0
1607380800000|2020-12-07 22:40:00|10361.8|10355.8|10362.1|10356.1|10362.5|10356.5|10361.4|10355.4|0
1607381100000|2020-12-07 22:45:00|10361.8|10355.8|10361.8|10355.8|10361.8|10355.8|10361.8|10355.8|0
1607381400000|2020-12-07 22:50:00|10361.6|10355.6|10361.6|10355.6|10361.6|10355.6|10361.6|10355.6|0
1607381700000|2020-12-07 22:55:00|10361.8|10355.8|10360.5|10354.5|10362.1|10356.1|10360.5|10354.5|0
1607382000000|2020-12-07 23:00:00|10360.7|10354.7|10362.2|10356.2|10364.3|10358.3|10359.6|10353.6|0
1607382300000|2020-12-07 23:05:00|10362.7|10356.7|10362.2|10356.2|10363.2|10357.2|10362.2|10356.2|0
1607382600000|2020-12-07 23:10:00|10362.1|10356.1|10361.6|10355.6|10362.2|10356.2|10360.6|10354.6|0
1607382900000|2020-12-07 23:15:00|10361.7|10355.7|10361.6|10355.6|10362.2|10356.2|10360.6|10354.6|0
1607383200000|2020-12-07 23:20:00|10361.7|10355.7|10361.6|10355.6|10362.2|10356.2|10361.1|10355.1|0
1607383500000|2020-12-07 23:25:00|10361.7|10355.7|10361.6|10355.6|10362.2|10356.2|10361.6|10355.6|0
1607383800000|2020-12-07 23:30:00|10361.7|10355.7|10365|10359|10365.6|10359.6|10361.7|10355.7|0
1607384100000|2020-12-07 23:35:00|10364.9|10358.9|10365|10359|10365.6|10359.6|10364.3|10358.3|0
1607384400000|2020-12-07 23:40:00|10364.9|10358.9|10366.1|10360.1|10366.1|10360.1|10364.3|10358.3|0
1607384700000|2020-12-07 23:45:00|10366|10360|10363.2|10357.2|10366.1|10360.1|10363.2|10357.2|0
1607385000000|2020-12-07 23:50:00|10363.3|10357.3|10361.9|10355.9|10365.3|10359.3|10360.1|10354.1|0
1607385300000|2020-12-07 23:55:00|10362|10356|10361.3|10355.3|10362.4|10356.4|10360.1|10354.1|0
1607385600000|2020-12-08 00:00:00|10360.6|10354.6|10352.8|10346.8|10360.6|10354.6|10350.1|10344.1|0
1607385900000|2020-12-08 00:05:00|10353.3|10347.3|10353.3|10347.3|10355.6|10349.6|10352.2|10346.2|0
1607386200000|2020-12-08 00:10:00|10353.5|10347.5|10354.6|10348.6|10357.2|10351.2|10353.3|10347.3|0
1607386500000|2020-12-08 00:15:00|10354.5|10348.5|10359.1|10353.1|10363.9|10357.9|10354|10348|0
1607386800000|2020-12-08 00:20:00|10359.2|10353.2|10363.1|10357.1|10363.9|10357.9|10359.1|10353.1|0
1607387100000|2020-12-08 00:25:00|10363.9|10357.9|10363.7|10357.7|10366.3|10360.3|10361.4|10355.4|0
1607387400000|2020-12-08 00:30:00|10363.8|10357.8|10371.2|10365.2|10371.2|10365.2|10363.8|10357.8|0
1607387700000|2020-12-08 00:35:00|10371.1|10365.1|10369.8|10363.8|10371.2|10365.2|10368.7|10362.7|0
1607388000000|2020-12-08 00:40:00|10369.9|10363.9|10368.2|10362.2|10371.1|10365.1|10368.1|10362.1|0
1607388300000|2020-12-08 00:45:00|10368.1|10362.1|10374.9|10368.9|10374.9|10368.9|10368.1|10362.1|0
1607388600000|2020-12-08 00:50:00|10374.8|10368.8|10372.4|10366.4|10374.8|10368.8|10370.2|10364.2|0
1607388900000|2020-12-08 00:55:00|10372.3|10366.3|10374.8|10368.8|10374.9|10368.9|10367.6|10361.6|0
1607389200000|2020-12-08 01:00:00|10374|10368|10379.1|10373.1|10379.2|10373.2|10371.9|10365.9|0
1607389500000|2020-12-08 01:05:00|10379|10373|10376.7|10370.7|10381.5|10375.5|10376.6|10370.6|0
1607389800000|2020-12-08 01:10:00|10376.8|10370.8|10376.6|10370.6|10379.1|10373.1|10376.6|10370.6|0
1607390100000|2020-12-08 01:15:00|10376.5|10370.5|10371.7|10365.7|10376.6|10370.6|10371.7|10365.7|0
1607390400000|2020-12-08 01:20:00|10371.6|10365.6|10371.6|10365.6|10374.1|10368.1|10371.5|10365.5|0
1607390700000|2020-12-08 01:25:00|10371.5|10365.5|10364.5|10358.5|10376.3|10370.3|10362|10356|0
1607391000000|2020-12-08 01:30:00|10364.4|10358.4|10366.8|10360.8|10369.3|10363.3|10362|10356|0
1607391300000|2020-12-08 01:35:00|10367.2|10361.2|10374|10368|10374|10368|10366.8|10360.8|0
1607391600000|2020-12-08 01:40:00|10373.9|10367.9|10376.5|10370.5|10376.5|10370.5|10371.6|10365.6|0
1607391900000|2020-12-08 01:45:00|10376.4|10370.4|10378.9|10372.9|10378.9|10372.9|10376.4|10370.4|0
1607392200000|2020-12-08 01:50:00|10378.8|10372.8|10375.8|10369.8|10378.9|10372.9|10375.8|10369.8|0
1607392500000|2020-12-08 01:55:00|10375.4|10369.4|10371|10365|10375.4|10369.4|10368.6|10362.6|0
1607392800000|2020-12-08 02:00:00|10370.9|10364.9|10371|10365|10373.4|10367.4|10368.6|10362.6|0
1607393100000|2020-12-08 02:05:00|10370.9|10364.9|10370.9|10364.9|10371|10365|10368.4|10362.4|0
1607393400000|2020-12-08 02:10:00|10370.1|10364.1|10368.5|10362.5|10371.1|10365.1|10368.5|10362.5|0
1607393700000|2020-12-08 02:15:00|10368.4|10362.4|10368.4|10362.4|10368.5|10362.5|10366|10360|0
1607394000000|2020-12-08 02:20:00|10368.5|10362.5|10370.8|10364.8|10370.8|10364.8|10368.4|10362.4|0
1607394300000|2020-12-08 02:25:00|10372|10366|10373|10367|10373.1|10367.1|10370.7|10364.7|0
1607394600000|2020-12-08 02:30:00|10373.1|10367.1|10375.4|10369.4|10375.4|10369.4|10372.9|10366.9|0
1607394900000|2020-12-08 02:35:00|10375.3|10369.3|10370.7|10364.7|10375.4|10369.4|10370.6|10364.6|0
1607395200000|2020-12-08 02:40:00|10370.8|10364.8|10370.8|10364.8|10373|10367|10370.7|10364.7|0
1607395500000|2020-12-08 02:45:00|10371.6|10365.6|10373.1|10367.1|10373.1|10367.1|10370.7|10364.7|0
1607395800000|2020-12-08 02:50:00|10373|10367|10372.9|10366.9|10375.4|10369.4|10372.9|10366.9|0
1607396100000|2020-12-08 02:55:00|10373.7|10367.7|10375.3|10369.3|10375.4|10369.4|10373.7|10367.7|0
1607396400000|2020-12-08 03:00:00|10375.4|10369.4|10377.7|10371.7|10377.7|10371.7|10375.3|10369.3|0
1607396700000|2020-12-08 03:05:00|10377.6|10371.6|10375.2|10369.2|10377.6|10371.6|10375.2|10369.2|0
1607397000000|2020-12-08 03:10:00|10375.1|10369.1|10372.6|10366.6|10375.1|10369.1|10370.3|10364.3|0
1607397300000|2020-12-08 03:15:00|10372.7|10366.7|10372.6|10366.6|10374.9|10368.9|10371.4|10365.4|0
1607397600000|2020-12-08 03:20:00|10372.2|10366.2|10367.9|10361.9|10372.2|10366.2|10367.8|10361.8|0
1607397900000|2020-12-08 03:25:00|10368.3|10362.3|10368|10362|10370.3|10364.3|10367.9|10361.9|0
1607398200000|2020-12-08 03:30:00|10367.9|10361.9|10370.4|10364.4|10370.4|10364.4|10365.7|10359.7|0
1607398500000|2020-12-08 03:35:00|10370|10364|10368.2|10362.2|10370.6|10364.6|10368.1|10362.1|0
1607398800000|2020-12-08 03:40:00|10368.1|10362.1|10368.1|10362.1|10368.1|10362.1|10365.8|10359.8|0
1607399100000|2020-12-08 03:45:00|10368.2|10362.2|10368.3|10362.3|10369.4|10363.4|10368.1|10362.1|0
1607399400000|2020-12-08 03:50:00|10368.2|10362.2|10370.6|10364.6|10370.6|10364.6|10368.1|10362.1|0
1607399700000|2020-12-08 03:55:00|10370.5|10364.5|10372.9|10366.9|10373|10367|10370.5|10364.5|0
1607400000000|2020-12-08 04:00:00|10373|10367|10373|10367|10373|10367|10372.9|10366.9|0
1607400300000|2020-12-08 04:05:00|10373.1|10367.1|10378|10372|10378.1|10372.1|10373|10367|0
1607400600000|2020-12-08 04:10:00|10378.1|10372.1|10377.9|10371.9|10378.1|10372.1|10376.7|10370.7|0
1607400900000|2020-12-08 04:15:00|10377.8|10371.8|10375.5|10369.5|10377.9|10371.9|10375.4|10369.4|0
1607401200000|2020-12-08 04:20:00|10375.6|10369.6|10377.8|10371.8|10377.9|10371.9|10375.5|10369.5|0
1607401500000|2020-12-08 04:25:00|10377.9|10371.9|10377.8|10371.8|10377.9|10371.9|10377.8|10371.8|0
1607401800000|2020-12-08 04:30:00|10377.9|10371.9|10380|10374|10380.3|10374.3|10377.8|10371.8|0
1607402100000|2020-12-08 04:35:00|10379.6|10373.6|10380|10374|10380|10374|10377.7|10371.7|0
1607402400000|2020-12-08 04:40:00|10380.1|10374.1|10377.7|10371.7|10380.1|10374.1|10377.7|10371.7|0
1607402700000|2020-12-08 04:45:00|10377.8|10371.8|10377.6|10371.6|10377.8|10371.8|10377.6|10371.6|0
1607403300000|2020-12-08 04:55:00|10377.7|10371.7|10377.7|10371.7|10377.8|10371.8|10377.6|10371.6|0
1607403600000|2020-12-08 05:00:00|10377.8|10371.8|10377.8|10371.8|10380.1|10374.1|10377.7|10371.7|0
1607403900000|2020-12-08 05:05:00|10377.9|10371.9|10377.9|10371.9|10377.9|10371.9|10377.8|10371.8|0
1607404200000|2020-12-08 05:10:00|10378|10372|10380.2|10374.2|10380.2|10374.2|10377.8|10371.8|0
1607404500000|2020-12-08 05:15:00|10380.3|10374.3|10380.2|10374.2|10380.3|10374.3|10380.2|10374.2|0
1607404800000|2020-12-08 05:20:00|10380.3|10374.3|10382.6|10376.6|10382.6|10376.6|10380.2|10374.2|0
1607405100000|2020-12-08 05:25:00|10382.5|10376.5|10382.3|10376.3|10382.5|10376.5|10380.2|10374.2|0
1607405400000|2020-12-08 05:30:00|10382.4|10376.4|10380.1|10374.1|10382.5|10376.5|10380.1|10374.1|0
1607405700000|2020-12-08 05:35:00|10380.2|10374.2|10377.8|10371.8|10380.2|10374.2|10377.8|10371.8|0
1607406000000|2020-12-08 05:40:00|10377.9|10371.9|10377.9|10371.9|10380.3|10374.3|10377.8|10371.8|0
1607406300000|2020-12-08 05:45:00|10378|10372|10375.7|10369.7|10378|10372|10375.6|10369.6|0
1607406600000|2020-12-08 05:50:00|10376.8|10370.8|10377.9|10371.9|10377.9|10371.9|10375.6|10369.6|0
1607406900000|2020-12-08 05:55:00|10377.8|10371.8|10375.6|10369.6|10378|10372|10375.6|10369.6|0
1607407200000|2020-12-08 06:00:00|10375.7|10369.7|10387.5|10381.5|10387.5|10381.5|10375.7|10369.7|0
1607407500000|2020-12-08 06:05:00|10387.4|10381.4|10385.2|10379.2|10387.6|10381.6|10385.1|10379.1|0
1607407800000|2020-12-08 06:10:00|10385.1|10379.1|10380.3|10374.3|10385.1|10379.1|10380.2|10374.2|0
1607408100000|2020-12-08 06:15:00|10380.4|10374.4|10378.1|10372.1|10380.4|10374.4|10378.1|10372.1|0
1607408400000|2020-12-08 06:20:00|10377.3|10371.3|10375.7|10369.7|10377.3|10371.3|10373.4|10367.4|0
1607408700000|2020-12-08 06:25:00|10374.9|10368.9|10371.1|10365.1|10374.9|10368.9|10371|10365|0
1607409000000|2020-12-08 06:30:00|10371.8|10365.8|10373.2|10367.2|10373.4|10367.4|10371.8|10365.8|0
1607409300000|2020-12-08 06:35:00|10372.4|10366.4|10370.9|10364.9|10372.4|10366.4|10370.9|10364.9|0
1607409600000|2020-12-08 06:40:00|10370.5|10364.5|10368.4|10362.4|10370.9|10364.9|10368.4|10362.4|0
1607409900000|2020-12-08 06:45:00|10368.3|10362.3|10365.7|10359.7|10368.3|10362.3|10365.6|10359.6|0
1607410200000|2020-12-08 06:50:00|10365.6|10359.6|10365.9|10359.9|10365.9|10359.9|10363.5|10357.5|0
1607410500000|2020-12-08 06:55:00|10365.8|10359.8|10368.1|10362.1|10368.2|10362.2|10364.5|10358.5|0
1607410800000|2020-12-08 07:00:00|10378.3|10376.3|10377.3|10375.3|10382.8|10380.8|10375.8|10373.8|56
1607411100000|2020-12-08 07:05:00|10376.8|10374.8|10370.3|10368.3|10377.3|10375.3|10369.8|10367.8|43
1607411400000|2020-12-08 07:10:00|10369.8|10367.8|10370.3|10368.3|10370.3|10368.3|10366.3|10364.3|50
1607411700000|2020-12-08 07:15:00|10369.3|10367.3|10368.3|10366.3|10369.8|10367.8|10367.3|10365.3|28
1607412000000|2020-12-08 07:20:00|10368.8|10366.8|10372.3|10370.3|10372.3|10370.3|10368.8|10366.8|19
1607412300000|2020-12-08 07:25:00|10371.8|10369.8|10368.8|10366.8|10371.8|10369.8|10368.8|10366.8|31
1607412600000|2020-12-08 07:30:00|10369.3|10367.3|10369.3|10367.3|10371.8|10369.8|10368.8|10366.8|28
1607412900000|2020-12-08 07:35:00|10368.8|10366.8|10375.3|10373.3|10376.3|10374.3|10368.8|10366.8|22
1607413200000|2020-12-08 07:40:00|10374.8|10372.8|10375.3|10373.3|10375.8|10373.8|10372.8|10370.8|22
1607413500000|2020-12-08 07:45:00|10375.8|10373.8|10371.3|10369.3|10376.3|10374.3|10371.3|10369.3|12
1607413800000|2020-12-08 07:50:00|10370.8|10368.8|10369.8|10367.8|10371.3|10369.3|10367.3|10365.3|21
1607414100000|2020-12-08 07:55:00|10369.3|10367.3|10359.3|10357.3|10372.8|10370.8|10357.3|10355.3|127
1607414400000|2020-12-08 08:00:00|10357.3|10355.3|10383.3|10381.3|10391.8|10389.8|10354.3|10352.3|1329
1607414700000|2020-12-08 08:05:00|10384.3|10382.3|10391.3|10389.3|10393.8|10391.8|10380.3|10378.3|437
1607415000000|2020-12-08 08:10:00|10391.8|10389.8|10407.3|10405.3|10408.8|10406.8|10383.3|10381.3|446
1607415300000|2020-12-08 08:15:00|10406.8|10404.8|10404.8|10402.8|10411.8|10409.8|10396.8|10394.8|361
1607415600000|2020-12-08 08:20:00|10404.3|10402.3|10391.8|10389.8|10405.8|10403.8|10390.8|10388.8|319
1607415900000|2020-12-08 08:25:00|10392.3|10390.3|10389.8|10387.8|10397.8|10395.8|10385.8|10383.8|197
1607416200000|2020-12-08 08:30:00|10390.3|10388.3|10396.8|10394.8|10398.8|10396.8|10382.8|10380.8|413
1607416500000|2020-12-08 08:35:00|10397.3|10395.3|10395.8|10393.8|10398.8|10396.8|10389.8|10387.8|110
1607416800000|2020-12-08 08:40:00|10394.5|10392.5|10395|10393|10398.5|10396.5|10394|10392|87
1607417100000|2020-12-08 08:45:00|10394.5|10392.5|10392.5|10390.5|10400.5|10398.5|10392.5|10390.5|148
1607417400000|2020-12-08 08:50:00|10392|10390|10391.5|10389.5|10392.5|10390.5|10386|10384|164
1607417700000|2020-12-08 08:55:00|10391|10389|10386|10384|10392.5|10390.5|10385.5|10383.5|144
1607418000000|2020-12-08 09:00:00|10385.5|10383.5|10385.5|10383.5|10390.5|10388.5|10384.5|10382.5|177
1607418300000|2020-12-08 09:05:00|10385|10383|10381.5|10379.5|10389.5|10387.5|10379.5|10377.5|182
1607418600000|2020-12-08 09:10:00|10381|10379|10374|10372|10382.5|10380.5|10372.5|10370.5|168
1607418900000|2020-12-08 09:15:00|10373.5|10371.5|10366.5|10364.5|10374.5|10372.5|10366|10364|210
1607419200000|2020-12-08 09:20:00|10366|10364|10357|10355|10366|10364|10355.5|10353.5|249
1607419500000|2020-12-08 09:25:00|10356.5|10354.5|10349|10347|10359.5|10357.5|10348.5|10346.5|226
1607419800000|2020-12-08 09:30:00|10348.5|10346.5|10351.5|10349.5|10351.5|10349.5|10345.5|10343.5|255
1607420100000|2020-12-08 09:35:00|10349.5|10347.5|10330.5|10328.5|10349.5|10347.5|10325.5|10323.5|445
1607420400000|2020-12-08 09:40:00|10330|10328|10334.5|10332.5|10335|10333|10329|10327|846
1607420700000|2020-12-08 09:45:00|10334|10332|10336.5|10334.5|10337.5|10335.5|10332.5|10330.5|150
1607421000000|2020-12-08 09:50:00|10337|10335|10340|10338|10345.5|10343.5|10335.5|10333.5|159
1607421300000|2020-12-08 09:55:00|10339.5|10337.5|10343|10341|10348|10346|10339.5|10337.5|179
1607421600000|2020-12-08 10:00:00|10342.5|10340.5|10348.5|10346.5|10349|10347|10342|10340|205
1607421900000|2020-12-08 10:05:00|10349|10347|10348.5|10346.5|10350|10348|10345|10343|184
1607422200000|2020-12-08 10:10:00|10349.5|10347.5|10340.5|10338.5|10350.5|10348.5|10340.5|10338.5|261
1607422500000|2020-12-08 10:15:00|10340|10338|10345.5|10343.5|10347|10345|10339.5|10337.5|118
1607422800000|2020-12-08 10:20:00|10346.5|10344.5|10338.5|10336.5|10347.5|10345.5|10335.5|10333.5|224
1607423100000|2020-12-08 10:25:00|10338|10336|10334.5|10332.5|10339|10337|10333|10331|128
1607423400000|2020-12-08 10:30:00|10334|10332|10335.5|10333.5|10341.5|10339.5|10333.5|10331.5|634
1607423700000|2020-12-08 10:35:00|10335|10333|10335|10333|10335|10333|10330.5|10328.5|213
1607424000000|2020-12-08 10:40:00|10334.5|10332.5|10338|10336|10341.5|10339.5|10333.5|10331.5|92
1607424300000|2020-12-08 10:45:00|10338.5|10336.5|10329.5|10327.5|10338.5|10336.5|10327|10325|133
1607424600000|2020-12-08 10:50:00|10330|10328|10335|10333|10336.5|10334.5|10330|10328|117
1607424900000|2020-12-08 10:55:00|10335.5|10333.5|10338|10336|10339.5|10337.5|10335.5|10333.5|539
1607425200000|2020-12-08 11:00:00|10337.5|10335.5|10336|10334|10338|10336|10330|10328|119
1607425500000|2020-12-08 11:05:00|10336.5|10334.5|10331|10329|10339|10337|10327.5|10325.5|441
1607425800000|2020-12-08 11:10:00|10331.5|10329.5|10325.5|10323.5|10332|10330|10323.5|10321.5|132
1607426100000|2020-12-08 11:15:00|10326|10324|10313|10311|10327|10325|10312|10310|258
1607426400000|2020-12-08 11:20:00|10312.5|10310.5|10316.5|10314.5|10318.5|10316.5|10308.5|10306.5|210
1607426700000|2020-12-08 11:25:00|10316|10314|10312.5|10310.5|10320|10318|10312|10310|366
1607427000000|2020-12-08 11:30:00|10313|10311|10309.5|10307.5|10313.5|10311.5|10305|10303|226
1607427300000|2020-12-08 11:35:00|10310.5|10308.5|10305.5|10303.5|10312.5|10310.5|10304.5|10302.5|130
1607427600000|2020-12-08 11:40:00|10306|10304|10296.5|10294.5|10309|10307|10294.5|10292.5|308
1607427900000|2020-12-08 11:45:00|10296|10294|10289.5|10287.5|10300|10298|10284|10282|284
1607428200000|2020-12-08 11:50:00|10288.5|10286.5|10285.5|10283.5|10288.5|10286.5|10281.5|10279.5|235
1607428500000|2020-12-08 11:55:00|10286|10284|10283|10281|10287.5|10285.5|10279.5|10277.5|214
1607428800000|2020-12-08 12:00:00|10284|10282|10280.5|10278.5|10287|10285|10277|10275|332
1607429100000|2020-12-08 12:05:00|10281|10279|10269.5|10267.5|10281|10279|10268|10266|377
1607429400000|2020-12-08 12:10:00|10270|10268|10274|10272|10274|10272|10267|10265|225
1607429700000|2020-12-08 12:15:00|10273.5|10271.5|10273|10271|10274.5|10272.5|10266|10264|263
1607430000000|2020-12-08 12:20:00|10272.5|10270.5|10278.5|10276.5|10279|10277|10271|10269|410
1607430300000|2020-12-08 12:25:00|10278|10276|10272|10270|10278.5|10276.5|10270.5|10268.5|395
1607430600000|2020-12-08 12:30:00|10271.5|10269.5|10276.5|10274.5|10276.5|10274.5|10270|10268|133
1607430900000|2020-12-08 12:35:00|10276|10274|10271.5|10269.5|10276.5|10274.5|10265.5|10263.5|288
1607431200000|2020-12-08 12:40:00|10271.8|10269.8|10277.3|10275.3|10281.3|10279.3|10271.8|10269.8|201
1607431500000|2020-12-08 12:45:00|10276.8|10274.8|10284.3|10282.3|10287.8|10285.8|10275.8|10273.8|218
1607431800000|2020-12-08 12:50:00|10283.8|10281.8|10284.3|10282.3|10287.3|10285.3|10281.8|10279.8|220
1607432100000|2020-12-08 12:55:00|10284.8|10282.8|10289.3|10287.3|10291.3|10289.3|10283.8|10281.8|171
1607432400000|2020-12-08 13:00:00|10289.8|10287.8|10286.3|10284.3|10293.8|10291.8|10286.3|10284.3|193
1607432700000|2020-12-08 13:05:00|10285.8|10283.8|10286.3|10284.3|10288.8|10286.8|10281.3|10279.3|207
1607433000000|2020-12-08 13:10:00|10285.8|10283.8|10293.3|10291.3|10295.8|10293.8|10282.8|10280.8|255
1607433300000|2020-12-08 13:15:00|10292.8|10290.8|10293.3|10291.3|10299.3|10297.3|10288.8|10286.8|298
1607433600000|2020-12-08 13:20:00|10292.8|10290.8|10292.3|10290.3|10296.8|10294.8|10288.8|10286.8|208
1607433900000|2020-12-08 13:25:00|10291.8|10289.8|10295.8|10293.8|10301.8|10299.8|10291.8|10289.8|205
1607434200000|2020-12-08 13:30:00|10296.3|10294.3|10296.8|10294.8|10297.8|10295.8|10294.3|10292.3|108
1607434500000|2020-12-08 13:35:00|10297.3|10295.3|10293.8|10291.8|10299.8|10297.8|10292.8|10290.8|208
1607434800000|2020-12-08 13:40:00|10294.8|10292.8|10296.3|10294.3|10299.3|10297.3|10294.3|10292.3|183
1607435100000|2020-12-08 13:45:00|10295.8|10293.8|10297.8|10295.8|10301.8|10299.8|10293.8|10291.8|278
1607435400000|2020-12-08 13:50:00|10297.3|10295.3|10289.8|10287.8|10297.3|10295.3|10289.8|10287.8|275
1607435700000|2020-12-08 13:55:00|10288.8|10286.8|10299.8|10297.8|10299.8|10297.8|10286.8|10284.8|221
1607436000000|2020-12-08 14:00:00|10300.3|10298.3|10296.3|10294.3|10301.3|10299.3|10293.3|10291.3|150
1607436300000|2020-12-08 14:05:00|10295.8|10293.8|10287.8|10285.8|10296.8|10294.8|10283.8|10281.8|193
1607436600000|2020-12-08 14:10:00|10286.8|10284.8|10287.3|10285.3|10289.8|10287.8|10284.8|10282.8|92
1607436900000|2020-12-08 14:15:00|10286.8|10284.8|10283.8|10281.8|10289.8|10287.8|10283.8|10281.8|137
1607437200000|2020-12-08 14:20:00|10282.8|10280.8|10284.8|10282.8|10288.8|10286.8|10280.8|10278.8|202
1607437500000|2020-12-08 14:25:00|10284.3|10282.3|10288.8|10286.8|10291.3|10289.3|10281.8|10279.8|345
1607437800000|2020-12-08 14:30:00|10289.3|10287.3|10309.8|10307.8|10311.3|10309.3|10289.3|10287.3|540
1607438100000|2020-12-08 14:35:00|10310.3|10308.3|10319.8|10317.8|10323.8|10321.8|10310.3|10308.3|328
1607438400000|2020-12-08 14:40:00|10319.3|10317.3|10335.3|10333.3|10335.8|10333.8|10318.8|10316.8|349
1607438700000|2020-12-08 14:45:00|10335.8|10333.8|10334.8|10332.8|10339.8|10337.8|10333.8|10331.8|266
1607439000000|2020-12-08 14:50:00|10335.3|10333.3|10341.3|10339.3|10342.8|10340.8|10334.8|10332.8|260
1607439300000|2020-12-08 14:55:00|10341.8|10339.8|10344.3|10342.3|10345.3|10343.3|10339.8|10337.8|260
1607439600000|2020-12-08 15:00:00|10344.8|10342.8|10345.3|10343.3|10346.8|10344.8|10340.8|10338.8|486
1607439900000|2020-12-08 15:05:00|10345.8|10343.8|10347.8|10345.8|10353.8|10351.8|10343.8|10341.8|387
1607440200000|2020-12-08 15:10:00|10348.8|10346.8|10358.3|10356.3|10358.3|10356.3|10347.8|10345.8|405
1607440500000|2020-12-08 15:15:00|10357.8|10355.8|10351.8|10349.8|10359.8|10357.8|10346.8|10344.8|351
1607440800000|2020-12-08 15:20:00|10351.3|10349.3|10346.8|10344.8|10352.3|10350.3|10346.8|10344.8|176
1607441100000|2020-12-08 15:25:00|10347.3|10345.3|10358.3|10356.3|10358.3|10356.3|10347.3|10345.3|205
1607441400000|2020-12-08 15:30:00|10358.8|10356.8|10365.8|10363.8|10371.8|10369.8|10358.8|10356.8|382
1607441700000|2020-12-08 15:35:00|10366.3|10364.3|10375.3|10373.3|10376.8|10374.8|10365.3|10363.3|255
1607442000000|2020-12-08 15:40:00|10376.8|10374.8|10374.8|10372.8|10382.8|10380.8|10373.8|10371.8|292
1607442300000|2020-12-08 15:45:00|10375.3|10373.3|10379.3|10377.3|10382.3|10380.3|10373.8|10371.8|250
1607442600000|2020-12-08 15:50:00|10378.8|10376.8|10374.8|10372.8|10378.8|10376.8|10371.8|10369.8|242
1607442900000|2020-12-08 15:55:00|10375.8|10373.8|10383.3|10381.3|10384.3|10382.3|10373.8|10371.8|672
1607443200000|2020-12-08 16:00:00|10383.8|10381.8|10384.8|10382.8|10395.8|10393.8|10381.8|10379.8|472
1607443500000|2020-12-08 16:05:00|10383.8|10381.8|10386.3|10384.3|10388.3|10386.3|10381.8|10379.8|233
1607443800000|2020-12-08 16:10:00|10385.8|10383.8|10388.3|10386.3|10392.8|10390.8|10383.8|10381.8|230
1607444100000|2020-12-08 16:15:00|10387.3|10385.3|10385.3|10383.3|10394.3|10392.3|10384.8|10382.8|676
1607444400000|2020-12-08 16:20:00|10384.3|10382.3|10387.8|10385.8|10396.8|10394.8|10383.8|10381.8|657
1607444700000|2020-12-08 16:25:00|10388.3|10386.3|10393.3|10391.3|10394.8|10392.8|10386.8|10384.8|1464
1607445000000|2020-12-08 16:30:00|10392.3|10390.3|10392.8|10390.8|10402.8|10400.8|10389.8|10387.8|1036
1607445300000|2020-12-08 16:35:00|10391.8|10389.8|10400.8|10398.8|10400.8|10398.8|10391.3|10389.3|251
1607445600000|2020-12-08 16:40:00|10400.3|10398.3|10395.8|10393.8|10400.3|10398.3|10395.8|10393.8|73
1607445900000|2020-12-08 16:45:00|10396.3|10394.3|10398.3|10396.3|10400.8|10398.8|10396.3|10394.3|114
1607446200000|2020-12-08 16:50:00|10398.8|10396.8|10394.8|10392.8|10400.8|10398.8|10394.8|10392.8|48
1607446500000|2020-12-08 16:55:00|10393.8|10391.8|10393.8|10391.8|10395.8|10393.8|10392.8|10390.8|172
1607446800000|2020-12-08 17:00:00|10394.8|10392.8|10394.8|10392.8|10395.3|10393.3|10392.8|10390.8|49
1607447100000|2020-12-08 17:05:00|10395.3|10393.3|10394.8|10392.8|10395.8|10393.8|10393.8|10391.8|39
1607447400000|2020-12-08 17:10:00|10394.3|10392.3|10392.8|10390.8|10398.3|10396.3|10392.3|10390.3|33
1607447700000|2020-12-08 17:15:00|10393.3|10391.3|10391.3|10389.3|10393.8|10391.8|10390.8|10388.8|21
1607448000000|2020-12-08 17:20:00|10390.8|10388.8|10393.3|10391.3|10394.3|10392.3|10390.8|10388.8|40
1607448300000|2020-12-08 17:25:00|10392.8|10390.8|10396.3|10394.3|10396.8|10394.8|10392.8|10390.8|16
1607448600000|2020-12-08 17:30:00|10395.8|10393.8|10396.8|10394.8|10397.8|10395.8|10394.8|10392.8|11
1607448900000|2020-12-08 17:35:00|10397.3|10395.3|10397.8|10395.8|10398.3|10396.3|10396.8|10394.8|7
1607449200000|2020-12-08 17:40:00|10397.3|10395.3|10399.8|10397.8|10399.8|10397.8|10397.3|10395.3|18
1607449500000|2020-12-08 17:45:00|10399.3|10397.3|10399.8|10397.8|10401.8|10399.8|10397.3|10395.3|22
1607449800000|2020-12-08 17:50:00|10400.3|10398.3|10402.8|10400.8|10404.8|10402.8|10400.3|10398.3|27
1607450100000|2020-12-08 17:55:00|10402.3|10400.3|10401.3|10399.3|10402.8|10400.8|10400.8|10398.8|8
1607450400000|2020-12-08 18:00:00|10400.8|10398.8|10401.3|10399.3|10401.8|10399.8|10400.8|10398.8|7
1607450700000|2020-12-08 18:05:00|10400.8|10398.8|10400.8|10398.8|10403.3|10401.3|10400.3|10398.3|19
1607451000000|2020-12-08 18:10:00|10401.3|10399.3|10399.8|10397.8|10401.8|10399.8|10398.8|10396.8|29
1607451300000|2020-12-08 18:15:00|10399.3|10397.3|10399.3|10397.3|10400.3|10398.3|10397.8|10395.8|4
1607451600000|2020-12-08 18:20:00|10398.8|10396.8|10398.3|10396.3|10399.3|10397.3|10397.8|10395.8|5
1607451900000|2020-12-08 18:25:00|10398.8|10396.8|10400.3|10398.3|10400.3|10398.3|10398.3|10396.3|12
1607452200000|2020-12-08 18:30:00|10400.8|10398.8|10401.3|10399.3|10401.8|10399.8|10398.8|10396.8|27
1607452500000|2020-12-08 18:35:00|10400.3|10398.3|10399.8|10397.8|10403.8|10401.8|10399.3|10397.3|27
1607452800000|2020-12-08 18:40:00|10400.3|10398.3|10398.8|10396.8|10400.8|10398.8|10398.8|10396.8|13
1607453100000|2020-12-08 18:45:00|10399.3|10397.3|10396.8|10394.8|10399.8|10397.8|10394.8|10392.8|48
1607453400000|2020-12-08 18:50:00|10397.3|10395.3|10399.3|10397.3|10401.3|10399.3|10396.3|10394.3|20
1607453700000|2020-12-08 18:55:00|10397.8|10395.8|10395.8|10393.8|10397.8|10395.8|10394.3|10392.3|12
1607454000000|2020-12-08 19:00:00|10395.3|10393.3|10394.3|10392.3|10395.3|10393.3|10391.8|10389.8|17
1607454300000|2020-12-08 19:05:00|10394.8|10392.8|10388.8|10386.8|10394.8|10392.8|10388.8|10386.8|19
1607454600000|2020-12-08 19:10:00|10389.3|10387.3|10394.3|10392.3|10394.3|10392.3|10389.3|10387.3|22
1607454900000|2020-12-08 19:15:00|10393.8|10391.8|10395.3|10393.3|10395.8|10393.8|10393.3|10391.3|7
1607455200000|2020-12-08 19:20:00|10395.8|10393.8|10399.3|10397.3|10400.3|10398.3|10395.8|10393.8|10
1607455500000|2020-12-08 19:25:00|10398.8|10396.8|10401.8|10399.8|10402.3|10400.3|10398.8|10396.8|9
1607455800000|2020-12-08 19:30:00|10402.3|10400.3|10398.8|10396.8|10402.3|10400.3|10398.3|10396.3|7
1607456100000|2020-12-08 19:35:00|10398.3|10396.3|10400.8|10398.8|10401.8|10399.8|10398.3|10396.3|9
1607456400000|2020-12-08 19:40:00|10400.3|10398.3|10399.8|10397.8|10401.3|10399.3|10399.8|10397.8|4
1607456700000|2020-12-08 19:45:00|10399.3|10397.3|10398.3|10396.3|10399.3|10397.3|10396.8|10394.8|16
1607457000000|2020-12-08 19:50:00|10397.8|10395.8|10399.8|10397.8|10400.3|10398.3|10396.8|10394.8|7
1607457300000|2020-12-08 19:55:00|10399.3|10397.3|10398.3|10396.3|10401.3|10399.3|10398.3|10396.3|15
1607457600000|2020-12-08 20:00:00|10398.8|10396.8|10398.3|10396.3|10399.8|10397.8|10397.3|10395.3|1
1607457900000|2020-12-08 20:05:00|10397.8|10395.8|10400.3|10398.3|10400.3|10398.3|10397.3|10395.3|4
1607458200000|2020-12-08 20:10:00|10399.8|10397.8|10397.3|10395.3|10399.8|10397.8|10395.8|10393.8|4
1607458500000|2020-12-08 20:15:00|10397.8|10395.8|10397.3|10395.3|10398.3|10396.3|10396.8|10394.8|0
1607458800000|2020-12-08 20:20:00|10397.8|10395.8|10399.3|10397.3|10399.3|10397.3|10397.3|10395.3|4
1607459100000|2020-12-08 20:25:00|10399.8|10397.8|10402.3|10400.3|10403.3|10401.3|10397.3|10395.3|4
1607459400000|2020-12-08 20:30:00|10401.8|10399.8|10404.3|10402.3|10404.3|10402.3|10401.8|10399.8|2
1607459700000|2020-12-08 20:35:00|10408.3|10406.3|10406.3|10404.3|10408.3|10406.3|10405.3|10403.3|43
1607460000000|2020-12-08 20:40:00|10405.8|10403.8|10403.3|10401.3|10405.8|10403.8|10402.8|10400.8|16
1607460300000|2020-12-08 20:45:00|10403.8|10401.8|10391.8|10389.8|10403.8|10401.8|10389.8|10387.8|59
1607460600000|2020-12-08 20:50:00|10391.3|10389.3|10399.8|10397.8|10401.8|10399.8|10389.3|10387.3|20
1607460900000|2020-12-08 20:55:00|10399.3|10397.3|10404.3|10398.3|10404.8|10400.8|10398.3|10393|21
1607461200000|2020-12-08 21:00:00|10404.4|10398.4|10404.8|10398.8|10405.3|10399.3|10401.5|10395.5|0
1607461500000|2020-12-08 21:05:00|10404.6|10398.6|10401.9|10395.9|10406.4|10400.4|10401.9|10395.9|0
1607461800000|2020-12-08 21:10:00|10402|10396|10400.1|10394.1|10403.2|10397.2|10398.5|10392.5|0
1607462100000|2020-12-08 21:15:00|10399.4|10393.4|10400.5|10394.5|10400.5|10394.5|10399.2|10393.2|0
1607462400000|2020-12-08 21:20:00|10399.9|10393.9|10399.4|10393.4|10400.3|10394.3|10399|10393|0
1607462700000|2020-12-08 21:25:00|10399.6|10393.6|10399.6|10393.6|10399.9|10393.9|10399.2|10393.2|0
1607463000000|2020-12-08 21:30:00|10399.5|10393.5|10401.1|10395.1|10404|10398|10399.5|10393.5|0
1607463300000|2020-12-08 21:35:00|10401.2|10395.2|10402.2|10396.2|10402.7|10396.7|10400.6|10394.6|0
1607463600000|2020-12-08 21:40:00|10402.1|10396.1|10400.1|10394.1|10402.2|10396.2|10399.5|10393.5|0
1607463900000|2020-12-08 21:45:00|10400.2|10394.2|10402.2|10396.2|10402.7|10396.7|10399.5|10393.5|0
1607464200000|2020-12-08 21:50:00|10402.1|10396.1|10402.7|10396.7|10403.5|10397.5|10399.5|10393.5|0
1607464500000|2020-12-08 21:55:00|10402.6|10396.6|10403.3|10397.3|10404.5|10398.5|10402.2|10396.2|0
1607464800000|2020-12-08 22:00:00|10403.8|10397.8|10404.7|10398.7|10404.7|10398.7|10403.6|10397.6|0
1607465100000|2020-12-08 22:05:00|10404.4|10398.4|10404|10398|10404.4|10398.4|10404|10398|0
1607465400000|2020-12-08 22:10:00|10403.8|10397.8|10402.5|10396.5|10404|10398|10402.5|10396.5|0
1607465700000|2020-12-08 22:15:00|10402.7|10396.7|10401.8|10395.8|10402.7|10396.7|10400.2|10394.2|0
1607466000000|2020-12-08 22:20:00|10401.3|10395.3|10401.1|10395.1|10401.8|10395.8|10401.1|10395.1|0
1607466300000|2020-12-08 22:25:00|10401.3|10395.3|10401.5|10395.5|10401.5|10395.5|10401.3|10395.3|0
1607466600000|2020-12-08 22:30:00|10401.8|10395.8|10402.9|10396.9|10403.1|10397.1|10401.5|10395.5|0
1607466900000|2020-12-08 22:35:00|10403.1|10397.1|10402.6|10396.6|10403.1|10397.1|10401.8|10395.8|0
1607467200000|2020-12-08 22:40:00|10402.2|10396.2|10402.4|10396.4|10402.4|10396.4|10401.3|10395.3|0
1607467500000|2020-12-08 22:45:00|10402.2|10396.2|10403.3|10397.3|10403.3|10397.3|10402.2|10396.2|0
1607467800000|2020-12-08 22:50:00|10403.5|10397.5|10402.9|10396.9|10403.7|10397.7|10402.6|10396.6|0
1607468100000|2020-12-08 22:55:00|10403.1|10397.1|10402.9|10396.9|10403.7|10397.7|10402.4|10396.4|0
1607468400000|2020-12-08 23:00:00|10404.9|10398.9|10415.6|10409.6|10425.5|10419.5|10404.9|10398.9|0
1607468700000|2020-12-08 23:05:00|10415.5|10409.5|10405.7|10399.7|10415.6|10409.6|10405.7|10399.7|0
1607469000000|2020-12-08 23:10:00|10405.8|10399.8|10408|10402|10410.4|10404.4|10405.8|10399.8|0
1607469300000|2020-12-08 23:15:00|10408.1|10402.1|10410.4|10404.4|10412.2|10406.2|10408|10402|0
1607469600000|2020-12-08 23:20:00|10410.6|10404.6|10409.1|10403.1|10411.4|10405.4|10408.5|10402.5|0
1607469900000|2020-12-08 23:25:00|10409|10403|10408.4|10402.4|10410.9|10404.9|10407.5|10401.5|0
1607470200000|2020-12-08 23:30:00|10408.5|10402.5|10407.4|10401.4|10409|10403|10407.4|10401.4|0
1607470500000|2020-12-08 23:35:00|10407.3|10401.3|10405|10399|10407.3|10401.3|10402.9|10396.9|0
1607470800000|2020-12-08 23:40:00|10405.1|10399.1|10405|10399|10406.1|10400.1|10404.2|10398.2|0
1607471100000|2020-12-08 23:45:00|10404.8|10398.8|10403.4|10397.4|10405|10399|10402.9|10396.9|0
1607471400000|2020-12-08 23:50:00|10402.9|10396.9|10406.1|10400.1|10407.3|10401.3|10402.7|10396.7|0
1607471700000|2020-12-08 23:55:00|10406.3|10400.3|10403.9|10397.9|10406.6|10400.6|10403.4|10397.4|0
1607472000000|2020-12-09 00:00:00|10404|10398|10405|10399|10406.1|10400.1|10402.1|10396.1|0
1607472300000|2020-12-09 00:05:00|10405.1|10399.1|10407.4|10401.4|10408.4|10402.4|10404.5|10398.5|0
1607472600000|2020-12-09 00:10:00|10407.5|10401.5|10414.7|10408.7|10416.8|10410.8|10406.8|10400.8|0
1607472900000|2020-12-09 00:15:00|10414.8|10408.8|10425.3|10419.3|10428.2|10422.2|10414.7|10408.7|0
1607473200000|2020-12-09 00:20:00|10425.4|10419.4|10420.6|10414.6|10425.4|10419.4|10420.6|10414.6|0
1607473500000|2020-12-09 00:25:00|10420.5|10414.5|10423.4|10417.4|10423.4|10417.4|10418.2|10412.2|0
1607473800000|2020-12-09 00:30:00|10423.3|10417.3|10422.6|10416.6|10425.6|10419.6|10420.3|10414.3|0
1607474100000|2020-12-09 00:35:00|10422.2|10416.2|10418|10412|10422.6|10416.6|10417.9|10411.9|0
1607474400000|2020-12-09 00:40:00|10417.8|10411.8|10420.8|10414.8|10422|10416|10417.8|10411.8|0
1607474700000|2020-12-09 00:45:00|10420.6|10414.6|10420.6|10414.6|10420.6|10414.6|10420.5|10414.5|0
1607475000000|2020-12-09 00:50:00|10420.7|10414.7|10427.7|10421.7|10427.7|10421.7|10420.7|10414.7|0
1607475300000|2020-12-09 00:55:00|10427.6|10421.6|10423.8|10417.8|10430|10424|10422.5|10416.5|0
1607475600000|2020-12-09 01:00:00|10422.7|10416.7|10418.2|10412.2|10423.8|10417.8|10416.7|10410.7|0
1607475900000|2020-12-09 01:05:00|10419.4|10413.4|10427.1|10421.1|10429.4|10423.4|10419.4|10413.4|0
1607476200000|2020-12-09 01:10:00|10427|10421|10419.3|10413.3|10427.1|10421.1|10419.3|10413.3|0
1607476500000|2020-12-09 01:15:00|10419.4|10413.4|10414.9|10408.9|10421.7|10415.7|10414.6|10408.6|0
1607476800000|2020-12-09 01:20:00|10415.7|10409.7|10412.4|10406.4|10417.3|10411.3|10409.8|10403.8|0
1607477100000|2020-12-09 01:25:00|10412.5|10406.5|10410.1|10404.1|10412.5|10406.5|10410.1|10404.1|0
1607477400000|2020-12-09 01:30:00|10410.8|10404.8|10414.6|10408.6|10417|10411|10410.8|10404.8|0
1607477700000|2020-12-09 01:35:00|10414.7|10408.7|10414.7|10408.7|10417|10411|10414.6|10408.6|0
1607478000000|2020-12-09 01:40:00|10414.6|10408.6|10416.9|10410.9|10417.1|10411.1|10414.6|10408.6|0
1607478300000|2020-12-09 01:45:00|10417|10411|10416.9|10410.9|10419.3|10413.3|10416.8|10410.8|0
1607478600000|2020-12-09 01:50:00|10416.8|10410.8|10414.4|10408.4|10419.2|10413.2|10411.9|10405.9|0
1607478900000|2020-12-09 01:55:00|10414.3|10408.3|10409.7|10403.7|10414.4|10408.4|10409.6|10403.6|0
1607479200000|2020-12-09 02:00:00|10409.8|10403.8|10414.5|10408.5|10414.6|10408.6|10409.7|10403.7|0
1607479500000|2020-12-09 02:05:00|10413.7|10407.7|10416.9|10410.9|10416.9|10410.9|10412.2|10406.2|0
1607479800000|2020-12-09 02:10:00|10416.8|10410.8|10419.2|10413.2|10419.2|10413.2|10415.7|10409.7|0
1607480100000|2020-12-09 02:15:00|10419.3|10413.3|10421.6|10415.6|10421.7|10415.7|10419.2|10413.2|0
1607480400000|2020-12-09 02:20:00|10421.7|10415.7|10421.7|10415.7|10421.7|10415.7|10421.6|10415.6|0
1607480700000|2020-12-09 02:25:00|10421.8|10415.8|10424.1|10418.1|10424.2|10418.2|10421.7|10415.7|0
1607481000000|2020-12-09 02:30:00|10423.7|10417.7|10421.8|10415.8|10424.1|10418.1|10421.7|10415.7|0
1607481300000|2020-12-09 02:35:00|10421.7|10415.7|10423|10417|10424.2|10418.2|10421.7|10415.7|0
1607481600000|2020-12-09 02:40:00|10423.4|10417.4|10421.7|10415.7|10424.2|10418.2|10421.7|10415.7|0
1607481900000|2020-12-09 02:45:00|10421.8|10415.8|10424.1|10418.1|10424.2|10418.2|10421.8|10415.8|0
1607482200000|2020-12-09 02:50:00|10424.2|10418.2|10424.2|10418.2|10424.2|10418.2|10424.1|10418.1|0
1607482500000|2020-12-09 02:55:00|10424.1|10418.1|10424.2|10418.2|10424.2|10418.2|10424.1|10418.1|0
1607482800000|2020-12-09 03:00:00|10424.1|10418.1|10424.1|10418.1|10424.2|10418.2|10424.1|10418.1|0
1607483100000|2020-12-09 03:05:00|10423.3|10417.3|10421.8|10415.8|10423.3|10417.3|10421.7|10415.7|0
1607483400000|2020-12-09 03:10:00|10421.9|10415.9|10424.2|10418.2|10424.2|10418.2|10421.8|10415.8|0
1607483700000|2020-12-09 03:15:00|10424.1|10418.1|10421.9|10415.9|10424.1|10418.1|10421.8|10415.8|0
1607484000000|2020-12-09 03:20:00|10422.7|10416.7|10421.7|10415.7|10424.2|10418.2|10421.7|10415.7|0
1607484300000|2020-12-09 03:25:00|10421.8|10415.8|10421.7|10415.7|10421.9|10415.9|10421.7|10415.7|0
1607484600000|2020-12-09 03:30:00|10421.8|10415.8|10428.9|10422.9|10428.9|10422.9|10421.8|10415.8|0
1607484900000|2020-12-09 03:35:00|10428.1|10422.1|10426.5|10420.5|10428.9|10422.9|10426.5|10420.5|0
1607485200000|2020-12-09 03:40:00|10426.6|10420.6|10424.1|10418.1|10426.6|10420.6|10424|10418|0
1607485500000|2020-12-09 03:45:00|10424.5|10418.5|10426.4|10420.4|10426.4|10420.4|10424|10418|0
1607485800000|2020-12-09 03:50:00|10426.3|10420.3|10426.3|10420.3|10426.4|10420.4|10426.3|10420.3|0
1607486100000|2020-12-09 03:55:00|10426.4|10420.4|10425.1|10419.1|10426.4|10420.4|10425.1|10419.1|0
1607486400000|2020-12-09 04:00:00|10425.5|10419.5|10428.7|10422.7|10428.7|10422.7|10425.5|10419.5|0
1607486700000|2020-12-09 04:05:00|10428.6|10422.6|10428.7|10422.7|10428.7|10422.7|10426.4|10420.4|0
1607487000000|2020-12-09 04:10:00|10427.9|10421.9|10422.8|10416.8|10428.7|10422.7|10422.8|10416.8|0
1607487300000|2020-12-09 04:15:00|10423.6|10417.6|10425.2|10419.2|10425.2|10419.2|10423.6|10417.6|0
1607487600000|2020-12-09 04:20:00|10425.3|10419.3|10425.3|10419.3|10425.3|10419.3|10425.2|10419.2|0
1607487900000|2020-12-09 04:25:00|10425.2|10419.2|10426.8|10420.8|10426.8|10420.8|10424.5|10418.5|0
1607488200000|2020-12-09 04:30:00|10426.9|10420.9|10426.9|10420.9|10426.9|10420.9|10426.8|10420.8|0
1607488500000|2020-12-09 04:35:00|10427|10421|10427|10421|10429.3|10423.3|10426.9|10420.9|0
1607488800000|2020-12-09 04:40:00|10426.9|10420.9|10427|10421|10427|10421|10426.9|10420.9|0
1607489100000|2020-12-09 04:45:00|10427.1|10421.1|10429.3|10423.3|10429.3|10423.3|10427|10421|0
1607489400000|2020-12-09 04:50:00|10428.5|10422.5|10427|10421|10428.5|10422.5|10427|10421|0
1607489700000|2020-12-09 04:55:00|10427.1|10421.1|10429.3|10423.3|10429.4|10423.4|10427.1|10421.1|0
1607490000000|2020-12-09 05:00:00|10430.5|10424.5|10429|10423|10431.7|10425.7|10429|10423|0
1607490300000|2020-12-09 05:05:00|10428.9|10422.9|10426.5|10420.5|10429|10423|10426.5|10420.5|0
1607490600000|2020-12-09 05:10:00|10426.4|10420.4|10426.3|10420.3|10426.4|10420.4|10426.3|10420.3|0
1607490900000|2020-12-09 05:15:00|10426.4|10420.4|10421.7|10415.7|10426.4|10420.4|10421.6|10415.6|0
1607491200000|2020-12-09 05:20:00|10421.6|10415.6|10424.5|10418.5|10424.5|10418.5|10421.6|10415.6|0
1607491500000|2020-12-09 05:25:00|10424.4|10418.4|10422.2|10416.2|10424.5|10418.5|10422.1|10416.1|0
1607491800000|2020-12-09 05:30:00|10422.6|10416.6|10422.2|10416.2|10424.5|10418.5|10422.1|10416.1|0
1607492100000|2020-12-09 05:35:00|10422.3|10416.3|10424.7|10418.7|10424.7|10418.7|10422.3|10416.3|0
1607492400000|2020-12-09 05:40:00|10424.6|10418.6|10422.3|10416.3|10424.7|10418.7|10422.2|10416.2|0
1607492700000|2020-12-09 05:45:00|10422.7|10416.7|10424.6|10418.6|10424.7|10418.7|10422.7|10416.7|0
1607493000000|2020-12-09 05:50:00|10424.7|10418.7|10424.7|10418.7|10425.9|10419.9|10424.6|10418.6|0
1607493300000|2020-12-09 05:55:00|10424.8|10418.8|10424.9|10418.9|10427.1|10421.1|10424.7|10418.7|0
1607493600000|2020-12-09 06:00:00|10424.8|10418.8|10429.5|10423.5|10429.5|10423.5|10424.8|10418.8|0
1607493900000|2020-12-09 06:05:00|10429.9|10423.9|10427.4|10421.4|10431.9|10425.9|10427.3|10421.3|0
1607494200000|2020-12-09 06:10:00|10426.6|10420.6|10427.5|10421.5|10427.5|10421.5|10425.1|10419.1|0
1607494500000|2020-12-09 06:15:00|10427.4|10421.4|10427.4|10421.4|10427.5|10421.5|10427.3|10421.3|0
1607494800000|2020-12-09 06:20:00|10427.3|10421.3|10427.4|10421.4|10427.5|10421.5|10427.3|10421.3|0
1607495100000|2020-12-09 06:25:00|10427.3|10421.3|10427.4|10421.4|10427.4|10421.4|10425.1|10419.1|0
1607495400000|2020-12-09 06:30:00|10427.3|10421.3|10425|10419|10427.4|10421.4|10425|10419|0
1607495700000|2020-12-09 06:35:00|10424.9|10418.9|10422.6|10416.6|10425|10419|10422.6|10416.6|0
1607496300000|2020-12-09 06:45:00|10422.7|10416.7|10424.8|10418.8|10425|10419|10422.6|10416.6|0
1607496600000|2020-12-09 06:50:00|10424.4|10418.4|10422.6|10416.6|10424.4|10418.4|10422.4|10416.4|0
1607496900000|2020-12-09 06:55:00|10422.5|10416.5|10422.6|10416.6|10422.6|10416.6|10422.5|10416.5|0
1607497200000|2020-12-09 07:00:00|10426.4|10420.4|10418.8|10416.8|10427.8|10425.8|10413.3|10411.3|99
1607497500000|2020-12-09 07:05:00|10418.3|10416.3|10409.3|10407.3|10418.8|10416.8|10408.3|10406.3|46
1607497800000|2020-12-09 07:10:00|10408.8|10406.8|10406.8|10404.8|10410.8|10408.8|10404.3|10402.3|29
1607498100000|2020-12-09 07:15:00|10405.3|10403.3|10408.3|10406.3|10408.8|10406.8|10405.3|10403.3|22
1607498400000|2020-12-09 07:20:00|10407.8|10405.8|10407.8|10405.8|10408.3|10406.3|10406.3|10404.3|10
1607498700000|2020-12-09 07:25:00|10408.3|10406.3|10407.3|10405.3|10409.3|10407.3|10406.3|10404.3|82
1607499000000|2020-12-09 07:30:00|10407.8|10405.8|10409.3|10407.3|10411.8|10409.8|10407.3|10405.3|57
1607499300000|2020-12-09 07:35:00|10408.8|10406.8|10407.3|10405.3|10410.3|10408.3|10407.3|10405.3|29
1607499600000|2020-12-09 07:40:00|10407.8|10405.8|10405.3|10403.3|10410.3|10408.3|10404.8|10402.8|18
1607499900000|2020-12-09 07:45:00|10404.8|10402.8|10405.8|10403.8|10407.3|10405.3|10404.3|10402.3|18
1607500200000|2020-12-09 07:50:00|10405.3|10403.3|10406.8|10404.8|10407.8|10405.8|10404.8|10402.8|27
1607500500000|2020-12-09 07:55:00|10406.3|10404.3|10405.8|10403.8|10408.8|10406.8|10404.8|10402.8|29
1607500800000|2020-12-09 08:00:00|10404.8|10402.8|10398.8|10396.8|10416.3|10414.3|10396.3|10394.3|526
1607501100000|2020-12-09 08:05:00|10398.3|10396.3|10394.8|10392.8|10399.8|10397.8|10387.3|10385.3|382
1607501400000|2020-12-09 08:10:00|10393.8|10391.8|10385.3|10383.3|10398.8|10396.8|10381.8|10379.8|390
1607501700000|2020-12-09 08:15:00|10385.8|10383.8|10394.3|10392.3|10397.3|10395.3|10379.8|10377.8|953
1607502000000|2020-12-09 08:20:00|10394.8|10392.8|10404.8|10402.8|10407.3|10405.3|10393.8|10391.8|389
1607502300000|2020-12-09 08:25:00|10404.3|10402.3|10419.8|10417.8|10434.8|10432.8|10403.8|10401.8|696
1607502600000|2020-12-09 08:30:00|10418.8|10416.8|10436.8|10434.8|10437.8|10435.8|10418.3|10416.3|670
1607502900000|2020-12-09 08:35:00|10437.3|10435.3|10432.8|10430.8|10439.8|10437.8|10427.3|10425.3|439
1607503200000|2020-12-09 08:40:00|10431|10429|10444|10442|10448|10446|10431|10429|431
1607503500000|2020-12-09 08:45:00|10445|10443|10448|10446|10448|10446|10440|10438|403
1607503800000|2020-12-09 08:50:00|10448.5|10446.5|10439|10437|10452.5|10450.5|10438.5|10436.5|314
1607504100000|2020-12-09 08:55:00|10438.5|10436.5|10439|10437|10446|10444|10433|10431|242
1607504400000|2020-12-09 09:00:00|10439.5|10437.5|10443|10441|10445.5|10443.5|10438.5|10436.5|618
1607504700000|2020-12-09 09:05:00|10444|10442|10442.5|10440.5|10450|10448|10436|10434|276
1607505000000|2020-12-09 09:10:00|10442|10440|10437|10435|10444|10442|10432|10430|265
1607505300000|2020-12-09 09:15:00|10437.5|10435.5|10430|10428|10437.5|10435.5|10428.5|10426.5|192
1607505600000|2020-12-09 09:20:00|10429.5|10427.5|10430.5|10428.5|10436|10434|10425|10423|212
1607505900000|2020-12-09 09:25:00|10431|10429|10425.5|10423.5|10433|10431|10424.5|10422.5|195
1607506200000|2020-12-09 09:30:00|10426|10424|10426|10424|10434|10432|10425.5|10423.5|148
1607506500000|2020-12-09 09:35:00|10426.5|10424.5|10425|10423|10428.5|10426.5|10424|10422|156
1607506800000|2020-12-09 09:40:00|10425.5|10423.5|10427|10425|10433|10431|10424|10422|117
1607507100000|2020-12-09 09:45:00|10427.5|10425.5|10434.5|10432.5|10436|10434|10424.5|10422.5|736
1607507400000|2020-12-09 09:50:00|10435|10433|10437.5|10435.5|10438.5|10436.5|10429.5|10427.5|489
1607507700000|2020-12-09 09:55:00|10438|10436|10440.5|10438.5|10441.5|10439.5|10434.5|10432.5|149
1607508000000|2020-12-09 10:00:00|10441|10439|10442|10440|10443.5|10441.5|10438.5|10436.5|152
1607508300000|2020-12-09 10:05:00|10442.5|10440.5|10438|10436|10444|10442|10436|10434|133
1607508600000|2020-12-09 10:10:00|10439|10437|10443.5|10441.5|10445|10443|10438.5|10436.5|106
1607508900000|2020-12-09 10:15:00|10444|10442|10445.5|10443.5|10446|10444|10437|10435|439
1607509200000|2020-12-09 10:20:00|10445|10443|10443.5|10441.5|10445|10443|10438|10436|317
1607509500000|2020-12-09 10:25:00|10443|10441|10443.5|10441.5|10444.5|10442.5|10438.5|10436.5|89
1607509800000|2020-12-09 10:30:00|10444|10442|10446.5|10444.5|10449|10447|10441.5|10439.5|125
1607510100000|2020-12-09 10:35:00|10447|10445|10452.5|10450.5|10453.5|10451.5|10447|10445|253
1607510400000|2020-12-09 10:40:00|10453|10451|10457|10455|10464|10462|10452|10450|500
1607510700000|2020-12-09 10:45:00|10456|10454|10456.5|10454.5|10460|10458|10455|10453|205
1607511000000|2020-12-09 10:50:00|10457|10455|10454.5|10452.5|10459|10457|10454|10452|152
1607511300000|2020-12-09 10:55:00|10455|10453|10455|10453|10457|10455|10453.5|10451.5|168
1607511600000|2020-12-09 11:00:00|10455.5|10453.5|10454|10452|10458.5|10456.5|10453|10451|145
1607511900000|2020-12-09 11:05:00|10454.5|10452.5|10450|10448|10456|10454|10450|10448|301
1607512200000|2020-12-09 11:10:00|10449|10447|10438.5|10436.5|10450.5|10448.5|10438|10436|328
1607512500000|2020-12-09 11:15:00|10438|10436|10446.5|10444.5|10447|10445|10438|10436|91
1607512800000|2020-12-09 11:20:00|10447|10445|10446.5|10444.5|10449.5|10447.5|10444.5|10442.5|54
1607513100000|2020-12-09 11:25:00|10447|10445|10444|10442|10447|10445|10440.5|10438.5|63
1607513400000|2020-12-09 11:30:00|10444.5|10442.5|10442|10440|10444.5|10442.5|10435|10433|117
1607513700000|2020-12-09 11:35:00|10442.5|10440.5|10443.5|10441.5|10446|10444|10441.5|10439.5|40
1607514000000|2020-12-09 11:40:00|10443|10441|10440.5|10438.5|10444|10442|10440.5|10438.5|30
1607514300000|2020-12-09 11:45:00|10441|10439|10439|10437|10443|10441|10438.5|10436.5|51
1607514600000|2020-12-09 11:50:00|10440|10438|10434.5|10432.5|10440|10438|10433|10431|217
1607514900000|2020-12-09 11:55:00|10435|10433|10436|10434|10436|10434|10433|10431|43
1607515200000|2020-12-09 12:00:00|10437|10435|10436.5|10434.5|10439|10437|10433|10431|175
1607515500000|2020-12-09 12:05:00|10437|10435|10434.5|10432.5|10438.5|10436.5|10434|10432|96
1607515800000|2020-12-09 12:10:00|10435|10433|10439|10437|10441|10439|10433.5|10431.5|82
1607516100000|2020-12-09 12:15:00|10438.5|10436.5|10440.5|10438.5|10440.5|10438.5|10437.5|10435.5|39
1607516400000|2020-12-09 12:20:00|10441|10439|10442.5|10440.5|10448|10446|10440|10438|91
1607516700000|2020-12-09 12:25:00|10443|10441|10442|10440|10445|10443|10440.5|10438.5|51
1607517000000|2020-12-09 12:30:00|10441|10439|10439|10437|10442|10440|10438|10436|119
1607517300000|2020-12-09 12:35:00|10440|10438|10438|10436|10441|10439|10433|10431|123
1607517600000|2020-12-09 12:40:00|10438.5|10436.5|10437.5|10435.5|10441.5|10439.5|10437|10435|720
1607517900000|2020-12-09 12:45:00|10438|10436|10443.5|10441.5|10445.5|10443.5|10438|10436|269
1607518200000|2020-12-09 12:50:00|10444|10442|10448.5|10446.5|10449.5|10447.5|10442.5|10440.5|76
1607518500000|2020-12-09 12:55:00|10448|10446|10447|10445|10448|10446|10444.5|10442.5|69
1607518800000|2020-12-09 13:00:00|10447.5|10445.5|10446|10444|10448|10446|10444.5|10442.5|571
1607519100000|2020-12-09 13:05:00|10446.5|10444.5|10446.5|10444.5|10448.5|10446.5|10445|10443|170
1607519400000|2020-12-09 13:10:00|10446|10444|10449.5|10447.5|10451|10449|10445.5|10443.5|107
1607519700000|2020-12-09 13:15:00|10448.5|10446.5|10456.5|10454.5|10457.5|10455.5|10448.5|10446.5|203
1607520000000|2020-12-09 13:20:00|10456|10454|10458|10456|10459.5|10457.5|10453.5|10451.5|191
1607520300000|2020-12-09 13:25:00|10458.5|10456.5|10462.5|10460.5|10463|10461|10457.5|10455.5|139
1607520600000|2020-12-09 13:30:00|10463|10461|10459.5|10457.5|10463.5|10461.5|10459.5|10457.5|163
1607520900000|2020-12-09 13:35:00|10460|10458|10462.5|10460.5|10464.5|10462.5|10456.5|10454.5|395
1607521200000|2020-12-09 13:40:00|10463|10461|10461.5|10459.5|10464.5|10462.5|10461.5|10459.5|107
1607521500000|2020-12-09 13:45:00|10462|10460|10466.5|10464.5|10471.5|10469.5|10462|10460|365
1607521800000|2020-12-09 13:50:00|10467|10465|10461|10459|10470.5|10468.5|10461|10459|90
1607522100000|2020-12-09 13:55:00|10460.5|10458.5|10455.5|10453.5|10460.5|10458.5|10453.5|10451.5|110
1607522400000|2020-12-09 14:00:00|10456.5|10454.5|10455|10453|10456.5|10454.5|10451|10449|106
1607522700000|2020-12-09 14:05:00|10455.5|10453.5|10459.5|10457.5|10461.5|10459.5|10455|10453|186
1607523000000|2020-12-09 14:10:00|10460|10458|10459.5|10457.5|10462.5|10460.5|10457.5|10455.5|171
1607523300000|2020-12-09 14:15:00|10460.5|10458.5|10455.5|10453.5|10460.5|10458.5|10451|10449|161
1607523600000|2020-12-09 14:20:00|10456|10454|10454|10452|10456.5|10454.5|10452.5|10450.5|84
1607523900000|2020-12-09 14:25:00|10454.5|10452.5|10457.5|10455.5|10458.5|10456.5|10454.5|10452.5|113
1607524200000|2020-12-09 14:30:00|10458|10456|10454.5|10452.5|10459.5|10457.5|10448|10446|329
1607524500000|2020-12-09 14:35:00|10454|10452|10452.5|10450.5|10456.5|10454.5|10447.5|10445.5|253
1607524800000|2020-12-09 14:40:00|10453.5|10451.5|10444|10442|10454.5|10452.5|10443.5|10441.5|202
1607525100000|2020-12-09 14:45:00|10444.5|10442.5|10442.5|10440.5|10444.5|10442.5|10440.5|10438.5|191
1607525400000|2020-12-09 14:50:00|10443|10441|10443|10441|10444.5|10442.5|10440.5|10438.5|121
1607525700000|2020-12-09 14:55:00|10442.5|10440.5|10441.5|10439.5|10447|10445|10440.5|10438.5|146
1607526000000|2020-12-09 15:00:00|10441|10439|10441.5|10439.5|10445.5|10443.5|10438.5|10436.5|293
1607526300000|2020-12-09 15:05:00|10442.5|10440.5|10447|10445|10447.5|10445.5|10439.5|10437.5|180
1607526600000|2020-12-09 15:10:00|10446.5|10444.5|10436|10434|10447|10445|10433|10431|197
1607526900000|2020-12-09 15:15:00|10436.5|10434.5|10441.5|10439.5|10443|10441|10434|10432|146
1607527200000|2020-12-09 15:20:00|10442|10440|10439.5|10437.5|10443|10441|10437|10435|245
1607527500000|2020-12-09 15:25:00|10440|10438|10441|10439|10443|10441|10436|10434|287
1607527800000|2020-12-09 15:30:00|10441.5|10439.5|10432.5|10430.5|10442|10440|10432.5|10430.5|206
1607528100000|2020-12-09 15:35:00|10433|10431|10426.5|10424.5|10433.5|10431.5|10423|10421|270
1607528400000|2020-12-09 15:40:00|10427|10425|10437|10435|10437.5|10435.5|10426|10424|308
1607528700000|2020-12-09 15:45:00|10437.5|10435.5|10439|10437|10439|10437|10435|10433|184
1607529000000|2020-12-09 15:50:00|10439.5|10437.5|10435|10433|10441|10439|10435|10433|146
1607529300000|2020-12-09 15:55:00|10435.5|10433.5|10429|10427|10436|10434|10429|10427|206
1607529600000|2020-12-09 16:00:00|10429.5|10427.5|10433|10431|10438|10436|10429.5|10427.5|1121
1607529900000|2020-12-09 16:05:00|10432.5|10430.5|10436.5|10434.5|10439.5|10437.5|10430|10428|306
1607530200000|2020-12-09 16:10:00|10437|10435|10431.5|10429.5|10437|10435|10430|10428|179
1607530500000|2020-12-09 16:15:00|10432|10430|10421|10419|10434.5|10432.5|10420|10418|947
1607530800000|2020-12-09 16:20:00|10420.5|10418.5|10423|10421|10424|10422|10412.5|10410.5|740
1607531100000|2020-12-09 16:25:00|10422.5|10420.5|10427|10425|10430|10428|10419.5|10417.5|1140
1607531400000|2020-12-09 16:30:00|10428|10426|10415|10413|10432.5|10430.5|10414.5|10412.5|1069
1607531700000|2020-12-09 16:35:00|10414.5|10412.5|10428.5|10426.5|10430.5|10428.5|10413|10411|497
1607532000000|2020-12-09 16:40:00|10428|10426|10432.5|10430.5|10433|10431|10428|10426|116
1607532300000|2020-12-09 16:45:00|10432|10430|10428|10426|10434|10432|10425|10423|350
1607532600000|2020-12-09 16:50:00|10427.5|10425.5|10434|10432|10434|10432|10424|10422|48
1607532900000|2020-12-09 16:55:00|10433.5|10431.5|10433|10431|10435.5|10433.5|10430|10428|61
1607533200000|2020-12-09 17:00:00|10433.5|10431.5|10429|10427|10434|10432|10427.5|10425.5|77
1607533500000|2020-12-09 17:05:00|10428.5|10426.5|10430|10428|10432|10430|10426|10424|28
1607533800000|2020-12-09 17:10:00|10431|10429|10429|10427|10433|10431|10427|10425|24
1607534100000|2020-12-09 17:15:00|10429.5|10427.5|10427|10425|10430.5|10428.5|10426|10424|21
1607534400000|2020-12-09 17:20:00|10426.5|10424.5|10428.5|10426.5|10432.5|10430.5|10425|10423|531
1607534700000|2020-12-09 17:25:00|10428|10426|10431.5|10429.5|10431.5|10429.5|10428|10426|14
1607535000000|2020-12-09 17:30:00|10431|10429|10431|10429|10431.5|10429.5|10426.5|10424.5|28
1607535300000|2020-12-09 17:35:00|10430.5|10428.5|10422|10420|10431|10429|10421.5|10419.5|87
1607535600000|2020-12-09 17:40:00|10421.5|10419.5|10423|10421|10425.5|10423.5|10421.5|10419.5|24
1607535900000|2020-12-09 17:45:00|10422.5|10420.5|10419|10417|10423|10421|10418.5|10416.5|34
1607536200000|2020-12-09 17:50:00|10418.5|10416.5|10423|10421|10423|10421|10415|10413|33
1607536500000|2020-12-09 17:55:00|10422.5|10420.5|10427|10425|10429|10427|10421|10419|27
1607536800000|2020-12-09 18:00:00|10426.5|10424.5|10415.5|10413.5|10426.5|10424.5|10414|10412|25
1607537100000|2020-12-09 18:05:00|10415|10413|10423.5|10421.5|10424|10422|10411.5|10409.5|37
1607537400000|2020-12-09 18:10:00|10423|10421|10423|10421|10424|10422|10419.5|10417.5|7
1607537700000|2020-12-09 18:15:00|10423.5|10421.5|10417.5|10415.5|10426.5|10424.5|10416|10414|15
1607538000000|2020-12-09 18:20:00|10418|10416|10414.5|10412.5|10421.5|10419.5|10414|10412|4
1607538300000|2020-12-09 18:25:00|10415|10413|10409|10407|10415|10413|10407|10405|27
1607538600000|2020-12-09 18:30:00|10408.5|10406.5|10399|10397|10408.5|10406.5|10399|10397|24
1607538900000|2020-12-09 18:35:00|10399.5|10397.5|10400.5|10398.5|10403|10401|10394.5|10392.5|26
1607539200000|2020-12-09 18:40:00|10400|10398|10410|10408|10411|10409|10398|10396|91
1607539500000|2020-12-09 18:45:00|10410.5|10408.5|10411|10409|10412.5|10410.5|10407.5|10405.5|7
1607539800000|2020-12-09 18:50:00|10411.5|10409.5|10411.5|10409.5|10413|10411|10406.5|10404.5|33
1607540100000|2020-12-09 18:55:00|10412|10410|10395.5|10393.5|10412.5|10410.5|10395.5|10393.5|49
1607540400000|2020-12-09 19:00:00|10396|10394|10407.5|10405.5|10409.5|10407.5|10396|10394|19
1607540700000|2020-12-09 19:05:00|10408|10406|10409|10407|10410.5|10408.5|10404.5|10402.5|5
1607541000000|2020-12-09 19:10:00|10408.5|10406.5|10412.5|10410.5|10414|10412|10405.5|10403.5|13
1607541300000|2020-12-09 19:15:00|10412|10410|10412|10410|10414.5|10412.5|10406.5|10404.5|10
1607541600000|2020-12-09 19:20:00|10411.5|10409.5|10416|10414|10416.5|10414.5|10409.5|10407.5|3
1607541900000|2020-12-09 19:25:00|10415.5|10413.5|10424.5|10422.5|10424.5|10422.5|10415.5|10413.5|16
1607542200000|2020-12-09 19:30:00|10424|10422|10417.5|10415.5|10424.5|10422.5|10417|10415|36
1607542500000|2020-12-09 19:35:00|10418|10416|10418|10416|10422|10420|10416|10414|23
1607542800000|2020-12-09 19:40:00|10417.5|10415.5|10410|10408|10420.5|10418.5|10409.5|10407.5|29
1607543100000|2020-12-09 19:45:00|10410.5|10408.5|10419.5|10417.5|10421.5|10419.5|10408.5|10406.5|22
1607543400000|2020-12-09 19:50:00|10420|10418|10421.5|10419.5|10422|10420|10416|10414|13
1607543700000|2020-12-09 19:55:00|10421|10419|10418.5|10416.5|10422|10420|10416.5|10414.5|8
1607544000000|2020-12-09 20:00:00|10418|10416|10418|10416|10420.5|10418.5|10415.5|10413.5|3
1607544300000|2020-12-09 20:05:00|10417.5|10415.5|10420.5|10418.5|10422|10420|10416.5|10414.5|9
1607544600000|2020-12-09 20:10:00|10421|10419|10423.5|10421.5|10427|10425|10421|10419|33
1607544900000|2020-12-09 20:15:00|10424.5|10422.5|10417|10415|10424.5|10422.5|10416.5|10414.5|42
1607545200000|2020-12-09 20:20:00|10417.5|10415.5|10417.5|10415.5|10421|10419|10417|10415|15
1607545500000|2020-12-09 20:25:00|10418|10416|10414.5|10412.5|10418|10416|10408.5|10406.5|59
1607545800000|2020-12-09 20:30:00|10414|10412|10422.5|10420.5|10423|10421|10414|10412|91
1607546100000|2020-12-09 20:35:00|10422|10420|10426|10424|10427|10425|10416.5|10414.5|33
1607546400000|2020-12-09 20:40:00|10425.5|10423.5|10431.5|10429.5|10433|10431|10425.5|10423.5|47
1607546700000|2020-12-09 20:45:00|10432|10430|10428.5|10426.5|10438|10436|10428|10426|55
1607547000000|2020-12-09 20:50:00|10429|10427|10438.5|10436.5|10441|10439|10428|10426|170
1607547300000|2020-12-09 20:55:00|10439|10437|10437.9|10431.9|10451|10449|10437.9|10431.9|162
1607547600000|2020-12-09 21:00:00|10437.6|10431.6|10433.2|10427.2|10441.9|10435.9|10428.2|10422.2|1
1607547900000|2020-12-09 21:05:00|10433.1|10427.1|10434.1|10428.1|10435.1|10429.1|10431.6|10425.6|0
1607548200000|2020-12-09 21:10:00|10434.5|10428.5|10438.4|10432.4|10439.8|10433.8|10432.2|10426.2|0
1607548500000|2020-12-09 21:15:00|10438.2|10432.2|10437.8|10431.8|10438.6|10432.6|10436.7|10430.7|0
1607548800000|2020-12-09 21:20:00|10437.5|10431.5|10438.2|10432.2|10438.5|10432.5|10437.1|10431.1|0
1607549100000|2020-12-09 21:25:00|10438|10432|10436.9|10430.9|10438.2|10432.2|10436.7|10430.7|0
1607549400000|2020-12-09 21:30:00|10436.7|10430.7|10439.5|10433.5|10440.1|10434.1|10436.6|10430.6|0
1607549700000|2020-12-09 21:35:00|10439.4|10433.4|10437.9|10431.9|10439.5|10433.5|10436.6|10430.6|0
1607550000000|2020-12-09 21:40:00|10438|10432|10437.9|10431.9|10438.5|10432.5|10437.2|10431.2|0
1607550300000|2020-12-09 21:45:00|10437.8|10431.8|10436.6|10430.6|10438.5|10432.5|10436.1|10430.1|0
1607550600000|2020-12-09 21:50:00|10436.7|10430.7|10442.9|10436.9|10444|10438|10436.7|10430.7|0
1607550900000|2020-12-09 21:55:00|10443.1|10437.1|10442.9|10436.9|10444.8|10438.8|10442.4|10436.4|0
1607551200000|2020-12-09 22:00:00|10443.2|10437.2|10442.9|10436.9|10443.6|10437.6|10442|10436|0
1607551500000|2020-12-09 22:05:00|10443.6|10437.6|10442|10436|10443.6|10437.6|10442|10436|0
1607551800000|2020-12-09 22:10:00|10442.3|10436.3|10441.4|10435.4|10442.3|10436.3|10441.4|10435.4|0
1607552100000|2020-12-09 22:15:00|10441.2|10435.2|10441.6|10435.6|10442|10436|10441.2|10435.2|0
1607552400000|2020-12-09 22:20:00|10441.4|10435.4|10441.6|10435.6|10441.8|10435.8|10441.4|10435.4|0
1607552700000|2020-12-09 22:25:00|10442.3|10436.3|10442.3|10436.3|10442.7|10436.7|10441.4|10435.4|0
1607553000000|2020-12-09 22:30:00|10442.5|10436.5|10440.9|10434.9|10442.5|10436.5|10439.8|10433.8|0
1607553300000|2020-12-09 22:35:00|10440.5|10434.5|10440.5|10434.5|10441.2|10435.2|10439.4|10433.4|0
1607553600000|2020-12-09 22:40:00|10440.7|10434.7|10440.5|10434.5|10440.7|10434.7|10439.2|10433.2|0
1607553900000|2020-12-09 22:45:00|10440.7|10434.7|10441.2|10435.2|10441.4|10435.4|10440.5|10434.5|0
1607554200000|2020-12-09 22:50:00|10441.6|10435.6|10441.4|10435.4|10442.3|10436.3|10441.2|10435.2|0
1607554500000|2020-12-09 22:55:00|10441.6|10435.6|10440.5|10434.5|10442.7|10436.7|10440.3|10434.3|0
1607554800000|2020-12-09 23:00:00|10440.3|10434.3|10446.6|10440.6|10446.6|10440.6|10439|10433|0
1607555100000|2020-12-09 23:05:00|10446.7|10440.7|10449.7|10443.7|10450|10444|10445.6|10439.6|0
1607555400000|2020-12-09 23:10:00|10449.5|10443.5|10450.8|10444.8|10453.7|10447.7|10447.9|10441.9|0
1607555700000|2020-12-09 23:15:00|10450.7|10444.7|10450.5|10444.5|10452.6|10446.6|10449.7|10443.7|0
1607556000000|2020-12-09 23:20:00|10450.3|10444.3|10451.9|10445.9|10453.1|10447.1|10449.7|10443.7|0
1607556300000|2020-12-09 23:25:00|10451.8|10445.8|10453.7|10447.7|10454.7|10448.7|10451.3|10445.3|0
1607556600000|2020-12-09 23:30:00|10453.8|10447.8|10453.1|10447.1|10454.2|10448.2|10452.6|10446.6|0
1607556900000|2020-12-09 23:35:00|10453.3|10447.3|10456.6|10450.6|10457.1|10451.1|10452.6|10446.6|0
1607557200000|2020-12-09 23:40:00|10457.1|10451.1|10454.7|10448.7|10457.1|10451.1|10454.2|10448.2|0
1607557500000|2020-12-09 23:45:00|10454.2|10448.2|10450.3|10444.3|10454.2|10448.2|10450.3|10444.3|0
1607557800000|2020-12-09 23:50:00|10450.8|10444.8|10451.3|10445.3|10452.6|10446.6|10450.3|10444.3|0
1607558100000|2020-12-09 23:55:00|10451.4|10445.4|10451.3|10445.3|10451.9|10445.9|10450|10444|0
1607558400000|2020-12-10 00:00:00|10451.4|10445.4|10451.9|10445.9|10453.1|10447.1|10450.8|10444.8|0
1607558700000|2020-12-10 00:05:00|10451.8|10445.8|10450.8|10444.8|10451.9|10445.9|10447.9|10441.9|0
1607559000000|2020-12-10 00:10:00|10450.7|10444.7|10450.3|10444.3|10454.7|10448.7|10450.3|10444.3|0
1607559300000|2020-12-10 00:15:00|10450.2|10444.2|10436.3|10430.3|10450.8|10444.8|10433.9|10427.9|0
1607559600000|2020-12-10 00:20:00|10435.5|10429.5|10438.7|10432.7|10441|10435|10434|10428|0
1607559900000|2020-12-10 00:25:00|10438.6|10432.6|10441|10435|10441|10435|10436.3|10430.3|0
1607560200000|2020-12-10 00:30:00|10440.9|10434.9|10441.1|10435.1|10441.1|10435.1|10438.6|10432.6|0
1607560500000|2020-12-10 00:35:00|10440.9|10434.9|10443.5|10437.5|10443.5|10437.5|10440.8|10434.8|0
1607560800000|2020-12-10 00:40:00|10443.6|10437.6|10445|10439|10446.1|10440.1|10443.5|10437.5|0
1607561100000|2020-12-10 00:45:00|10444.6|10438.6|10443.6|10437.6|10446.1|10440.1|10443.6|10437.6|0
1607561400000|2020-12-10 00:50:00|10443.5|10437.5|10441.1|10435.1|10443.6|10437.6|10441.1|10435.1|0
1607561700000|2020-12-10 00:55:00|10441.2|10435.2|10442.2|10436.2|10443.6|10437.6|10441.1|10435.1|0
1607562000000|2020-12-10 01:00:00|10441.8|10435.8|10441|10435|10445.9|10439.9|10438.6|10432.6|0
1607562300000|2020-12-10 01:05:00|10440.9|10434.9|10441.2|10435.2|10443.6|10437.6|10438.5|10432.5|0
1607562600000|2020-12-10 01:10:00|10441.1|10435.1|10438.7|10432.7|10441.1|10435.1|10438.6|10432.6|0
1607562900000|2020-12-10 01:15:00|10439.5|10433.5|10440.9|10434.9|10443.3|10437.3|10438.6|10432.6|0
1607563200000|2020-12-10 01:20:00|10441|10435|10443.6|10437.6|10443.6|10437.6|10440.8|10434.8|0
1607563500000|2020-12-10 01:25:00|10443.5|10437.5|10438.6|10432.6|10443.6|10437.6|10438.6|10432.6|0
1607563800000|2020-12-10 01:30:00|10438.7|10432.7|10446.1|10440.1|10446.1|10440.1|10431.2|10425.2|0
1607564100000|2020-12-10 01:35:00|10446|10440|10441.2|10435.2|10446.2|10440.2|10441.2|10435.2|0
1607564400000|2020-12-10 01:40:00|10441.3|10435.3|10440.9|10434.9|10441.3|10435.3|10438.5|10432.5|0
1607564700000|2020-12-10 01:45:00|10440.5|10434.5|10436.2|10430.2|10441|10435|10436.1|10430.1|0
1607565000000|2020-12-10 01:50:00|10436.3|10430.3|10436.3|10430.3|10436.3|10430.3|10435.1|10429.1|0
1607565300000|2020-12-10 01:55:00|10436.2|10430.2|10436.3|10430.3|10438.5|10432.5|10436.1|10430.1|0
1607565600000|2020-12-10 02:00:00|10437.1|10431.1|10441.2|10435.2|10441.2|10435.2|10436.3|10430.3|0
1607565900000|2020-12-10 02:05:00|10441.1|10435.1|10442.6|10436.6|10443.5|10437.5|10438.7|10432.7|0
1607566200000|2020-12-10 02:10:00|10441.1|10435.1|10441|10435|10443.5|10437.5|10441|10435|0
1607566500000|2020-12-10 02:15:00|10441.1|10435.1|10441.2|10435.2|10443.5|10437.5|10438.7|10432.7|0
1607566800000|2020-12-10 02:20:00|10441.1|10435.1|10434.4|10428.4|10441.1|10435.1|10434.2|10428.2|0
1607567100000|2020-12-10 02:25:00|10434.3|10428.3|10436.6|10430.6|10436.7|10430.7|10434.3|10428.3|0
1607567400000|2020-12-10 02:30:00|10436.7|10430.7|10439.1|10433.1|10439.1|10433.1|10436.7|10430.7|0
1607567700000|2020-12-10 02:35:00|10439|10433|10441.3|10435.3|10441.5|10435.5|10438.9|10432.9|0
1607568000000|2020-12-10 02:40:00|10441.4|10435.4|10439.1|10433.1|10441.4|10435.4|10438.9|10432.9|0
1607568300000|2020-12-10 02:45:00|10439|10433|10439.2|10433.2|10439.2|10433.2|10439|10433|0
1607568600000|2020-12-10 02:50:00|10439.6|10433.6|10441.5|10435.5|10441.6|10435.6|10439.2|10433.2|0
1607568900000|2020-12-10 02:55:00|10441.6|10435.6|10441.5|10435.5|10443.9|10437.9|10441.5|10435.5|0
1607569200000|2020-12-10 03:00:00|10441.6|10435.6|10441.5|10435.5|10443.9|10437.9|10441.4|10435.4|0
1607569500000|2020-12-10 03:05:00|10441.4|10435.4|10441.4|10435.4|10441.4|10435.4|10439|10433|0
1607569800000|2020-12-10 03:10:00|10441.5|10435.5|10443.9|10437.9|10443.9|10437.9|10441.4|10435.4|0
1607570100000|2020-12-10 03:15:00|10443.8|10437.8|10430.9|10424.9|10443.8|10437.8|10428.2|10422.2|0
1607570400000|2020-12-10 03:20:00|10430.8|10424.8|10433.4|10427.4|10433.4|10427.4|10429.7|10423.7|0
1607570700000|2020-12-10 03:25:00|10433.5|10427.5|10430.8|10424.8|10433.5|10427.5|10428.1|10422.1|0
1607571000000|2020-12-10 03:30:00|10430.9|10424.9|10433.2|10427.2|10433.3|10427.3|10428.4|10422.4|0
1607571300000|2020-12-10 03:35:00|10433.1|10427.1|10433.2|10427.2|10433.3|10427.3|10432|10426|0
1607571600000|2020-12-10 03:40:00|10433.1|10427.1|10433.3|10427.3|10435.7|10429.7|10433.1|10427.1|0
1607571900000|2020-12-10 03:45:00|10433.7|10427.7|10433.2|10427.2|10435.7|10429.7|10433.2|10427.2|0
1607572200000|2020-12-10 03:50:00|10433|10427|10430.7|10424.7|10433.2|10427.2|10430.6|10424.6|0
1607572500000|2020-12-10 03:55:00|10430.6|10424.6|10435.4|10429.4|10435.4|10429.4|10430.6|10424.6|0
1607572800000|2020-12-10 04:00:00|10435.3|10429.3|10435.5|10429.5|10435.6|10429.6|10435.3|10429.3|0
1607573100000|2020-12-10 04:05:00|10435.6|10429.6|10437.9|10431.9|10437.9|10431.9|10435.5|10429.5|0
1607573400000|2020-12-10 04:10:00|10437.8|10431.8|10438|10432|10438|10432|10437.7|10431.7|0
1607573700000|2020-12-10 04:15:00|10437.9|10431.9|10437.9|10431.9|10438|10432|10437.9|10431.9|0
1607574000000|2020-12-10 04:20:00|10438|10432|10442.8|10436.8|10442.9|10436.9|10437.9|10431.9|0
1607574300000|2020-12-10 04:25:00|10442.9|10436.9|10445.3|10439.3|10445.3|10439.3|10442.8|10436.8|0
1607574600000|2020-12-10 04:30:00|10445.2|10439.2|10442.9|10436.9|10445.3|10439.3|10442.8|10436.8|0
1607574900000|2020-12-10 04:35:00|10442.8|10436.8|10447.7|10441.7|10447.8|10441.8|10442.8|10436.8|0
1607575200000|2020-12-10 04:40:00|10447.8|10441.8|10445.6|10439.6|10447.8|10441.8|10445.4|10439.4|0
1607575500000|2020-12-10 04:45:00|10445.5|10439.5|10443.1|10437.1|10447.8|10441.8|10443.1|10437.1|0
1607575800000|2020-12-10 04:50:00|10443.2|10437.2|10445.6|10439.6|10447.9|10441.9|10443.2|10437.2|0
1607576100000|2020-12-10 04:55:00|10446.4|10440.4|10443.2|10437.2|10447.9|10441.9|10443.1|10437.1|0
1607576400000|2020-12-10 05:00:00|10443.6|10437.6|10443.1|10437.1|10444.3|10438.3|10440.7|10434.7|0
1607576700000|2020-12-10 05:05:00|10442.7|10436.7|10438.3|10432.3|10443.1|10437.1|10438.3|10432.3|0
1607577000000|2020-12-10 05:10:00|10438.2|10432.2|10438|10432|10438.2|10432.2|10437.9|10431.9|0
1607577300000|2020-12-10 05:15:00|10437.9|10431.9|10438|10432|10438|10432|10437.9|10431.9|0
1607577600000|2020-12-10 05:20:00|10438.4|10432.4|10435.5|10429.5|10440.4|10434.4|10435.5|10429.5|0
1607577900000|2020-12-10 05:25:00|10435.4|10429.4|10435.5|10429.5|10435.5|10429.5|10435.4|10429.4|0
1607578200000|2020-12-10 05:30:00|10436.3|10430.3|10440.5|10434.5|10440.6|10434.6|10436.3|10430.3|0
1607578500000|2020-12-10 05:35:00|10440.4|10434.4|10438|10432|10440.5|10434.5|10437.8|10431.8|0
1607578800000|2020-12-10 05:40:00|10437.9|10431.9|10440.3|10434.3|10440.3|10434.3|10435.4|10429.4|0
1607579100000|2020-12-10 05:45:00|10440.2|10434.2|10440.2|10434.2|10440.3|10434.3|10440.1|10434.1|0
1607579400000|2020-12-10 05:50:00|10440.1|10434.1|10435.1|10429.1|10440.2|10434.2|10435.1|10429.1|0
1607579700000|2020-12-10 05:55:00|10435|10429|10434.8|10428.8|10435|10429|10432.3|10426.3|0
1607580000000|2020-12-10 06:00:00|10434.7|10428.7|10432.5|10426.5|10434.7|10428.7|10432.3|10426.3|0
1607580300000|2020-12-10 06:05:00|10432.4|10426.4|10427.7|10421.7|10432.5|10426.5|10427.6|10421.6|0
1607580600000|2020-12-10 06:10:00|10428.1|10422.1|10427.7|10421.7|10430.1|10424.1|10425.1|10419.1|0
1607580900000|2020-12-10 06:15:00|10427.8|10421.8|10430.1|10424.1|10430.1|10424.1|10427.7|10421.7|0
1607581200000|2020-12-10 06:20:00|10430.2|10424.2|10430.4|10424.4|10430.4|10424.4|10430.2|10424.2|0
1607581500000|2020-12-10 06:25:00|10431.2|10425.2|10430.4|10424.4|10432.8|10426.8|10430.4|10424.4|0
1607581800000|2020-12-10 06:30:00|10430.8|10424.8|10430.2|10424.2|10431.6|10425.6|10427.9|10421.9|0
1607582100000|2020-12-10 06:35:00|10430.3|10424.3|10425.8|10419.8|10430.7|10424.7|10425.8|10419.8|0
1607582400000|2020-12-10 06:40:00|10425.9|10419.9|10418.4|10412.4|10425.9|10419.9|10418.4|10412.4|0
1607582700000|2020-12-10 06:45:00|10418.3|10412.3|10416.2|10410.2|10420.9|10414.9|10416.2|10410.2|0
1607583000000|2020-12-10 06:50:00|10416.1|10410.1|10417.4|10411.4|10418.6|10412.6|10416|10410|0
1607583300000|2020-12-10 06:55:00|10417|10411|10416.2|10410.2|10418.6|10412.6|10416.1|10410.1|0
1607583600000|2020-12-10 07:00:00|10421|10419|10429|10427|10430.5|10428.5|10414.5|10412.5|215
1607583900000|2020-12-10 07:05:00|10430|10428|10431.5|10429.5|10432|10430|10427.5|10425.5|33
1607584200000|2020-12-10 07:10:00|10432|10430|10431.5|10429.5|10433.5|10431.5|10431.5|10429.5|35
1607584500000|2020-12-10 07:15:00|10431|10429|10436|10434|10436.5|10434.5|10429.5|10427.5|23
1607584800000|2020-12-10 07:20:00|10435.5|10433.5|10431|10429|10436.5|10434.5|10430.5|10428.5|33
1607585100000|2020-12-10 07:25:00|10430.5|10428.5|10424.5|10422.5|10430.5|10428.5|10424.5|10422.5|62
1607585400000|2020-12-10 07:30:00|10424|10422|10427.5|10425.5|10428.5|10426.5|10423|10421|259
1607585700000|2020-12-10 07:35:00|10427|10425|10427.5|10425.5|10428.5|10426.5|10425|10423|14
1607586000000|2020-12-10 07:40:00|10428|10426|10429.5|10427.5|10430|10428|10428|10426|9
1607586300000|2020-12-10 07:45:00|10430.5|10428.5|10432|10430|10432.5|10430.5|10428.5|10426.5|41
1607586600000|2020-12-10 07:50:00|10431.5|10429.5|10435.5|10433.5|10436|10434|10430|10428|278
1607586900000|2020-12-10 07:55:00|10435|10433|10445.5|10443.5|10445.5|10443.5|10433.5|10431.5|201
1607587200000|2020-12-10 08:00:00|10448|10446|10452|10450|10463|10461|10448|10446|862
1607587500000|2020-12-10 08:05:00|10451.5|10449.5|10444.5|10442.5|10457.5|10455.5|10442.5|10440.5|399
1607587800000|2020-12-10 08:10:00|10444|10442|10458|10456|10465.5|10463.5|10443|10441|312
1607588100000|2020-12-10 08:15:00|10459|10457|10452.5|10450.5|10461|10459|10450|10448|220
1607588400000|2020-12-10 08:20:00|10452|10450|10454|10452|10461|10459|10451|10449|286
1607588700000|2020-12-10 08:25:00|10452.5|10450.5|10452.5|10450.5|10461|10459|10449|10447|210
1607589000000|2020-12-10 08:30:00|10453|10451|10467|10465|10469.5|10467.5|10453|10451|264
1607589300000|2020-12-10 08:35:00|10466.5|10464.5|10463|10461|10469|10467|10462|10460|295
1607589600000|2020-12-10 08:40:00|10463.2|10461.2|10461.2|10459.2|10463.7|10461.7|10455.7|10453.7|337
1607589900000|2020-12-10 08:45:00|10462.2|10460.2|10470.2|10468.2|10470.7|10468.7|10461.7|10459.7|274
1607590200000|2020-12-10 08:50:00|10470.7|10468.7|10459.2|10457.2|10470.7|10468.7|10455.7|10453.7|185
1607590500000|2020-12-10 08:55:00|10459.7|10457.7|10455.7|10453.7|10460.2|10458.2|10454.2|10452.2|121
1607590800000|2020-12-10 09:00:00|10456.2|10454.2|10465.7|10463.7|10468.2|10466.2|10454.2|10452.2|552
1607591100000|2020-12-10 09:05:00|10465.2|10463.2|10470.7|10468.7|10471.7|10469.7|10461.2|10459.2|287
1607591400000|2020-12-10 09:10:00|10471.2|10469.2|10467.7|10465.7|10473.2|10471.2|10465.7|10463.7|182
1607591700000|2020-12-10 09:15:00|10468.2|10466.2|10469.7|10467.7|10470.2|10468.2|10464.2|10462.2|187
1607592000000|2020-12-10 09:20:00|10469.2|10467.2|10466.2|10464.2|10472.2|10470.2|10465.2|10463.2|150
1607592300000|2020-12-10 09:25:00|10465.7|10463.7|10473.7|10471.7|10476.2|10474.2|10465.7|10463.7|832
1607592600000|2020-12-10 09:30:00|10473.2|10471.2|10471.2|10469.2|10474.7|10472.7|10469.2|10467.2|154
1607592900000|2020-12-10 09:35:00|10470.7|10468.7|10460.2|10458.2|10472.2|10470.2|10460.2|10458.2|195
1607593200000|2020-12-10 09:40:00|10460.7|10458.7|10468.2|10466.2|10469.2|10467.2|10460.2|10458.2|116
1607593500000|2020-12-10 09:45:00|10468.7|10466.7|10475.7|10473.7|10476.2|10474.2|10466.2|10464.2|216
1607593800000|2020-12-10 09:50:00|10475.2|10473.2|10468.2|10466.2|10475.2|10473.2|10467.7|10465.7|157
1607594100000|2020-12-10 09:55:00|10468.7|10466.7|10468.7|10466.7|10474.2|10472.2|10467.7|10465.7|117
1607594400000|2020-12-10 10:00:00|10469.2|10467.2|10484.2|10482.2|10485.2|10483.2|10469.2|10467.2|321
1607594700000|2020-12-10 10:05:00|10483.7|10481.7|10481.2|10479.2|10484.2|10482.2|10478.2|10476.2|186
1607595000000|2020-12-10 10:10:00|10480.7|10478.7|10483.2|10481.2|10485.2|10483.2|10480.2|10478.2|140
1607595300000|2020-12-10 10:15:00|10482.7|10480.7|10477.2|10475.2|10483.2|10481.2|10477.2|10475.2|375
1607595600000|2020-12-10 10:20:00|10476.7|10474.7|10480.2|10478.2|10480.2|10478.2|10476.2|10474.2|122
1607595900000|2020-12-10 10:25:00|10480.7|10478.7|10481.7|10479.7|10483.2|10481.2|10478.2|10476.2|103
1607596200000|2020-12-10 10:30:00|10481.2|10479.2|10475.2|10473.2|10482.2|10480.2|10475.2|10473.2|88
1607596500000|2020-12-10 10:35:00|10474.7|10472.7|10480.7|10478.7|10481.2|10479.2|10473.7|10471.7|191
1607596800000|2020-12-10 10:40:00|10481.2|10479.2|10480.7|10478.7|10484.2|10482.2|10479.2|10477.2|194
1607597100000|2020-12-10 10:45:00|10480.2|10478.2|10479.7|10477.7|10483.2|10481.2|10479.2|10477.2|162
1607597400000|2020-12-10 10:50:00|10480.2|10478.2|10478.2|10476.2|10482.2|10480.2|10476.2|10474.2|555
1607597700000|2020-12-10 10:55:00|10475.7|10473.7|10477.2|10475.2|10477.2|10475.2|10471.2|10469.2|255
1607598000000|2020-12-10 11:00:00|10478.2|10476.2|10475.2|10473.2|10480.2|10478.2|10474.2|10472.2|252
1607598300000|2020-12-10 11:05:00|10474.2|10472.2|10477.2|10475.2|10478.2|10476.2|10472.2|10470.2|154
1607598600000|2020-12-10 11:10:00|10477.7|10475.7|10475.7|10473.7|10479.2|10477.2|10475.7|10473.7|115
1607598900000|2020-12-10 11:15:00|10476.2|10474.2|10471.7|10469.7|10476.7|10474.7|10467.7|10465.7|189
1607599200000|2020-12-10 11:20:00|10472.2|10470.2|10477.2|10475.2|10478.7|10476.7|10471.2|10469.2|367
1607599500000|2020-12-10 11:25:00|10476.7|10474.7|10480.2|10478.2|10481.2|10479.2|10474.2|10472.2|289
1607599800000|2020-12-10 11:30:00|10480.7|10478.7|10480.7|10478.7|10482.2|10480.2|10478.7|10476.7|224
1607600100000|2020-12-10 11:35:00|10480.2|10478.2|10483.2|10481.2|10483.2|10481.2|10480.2|10478.2|125
1607600400000|2020-12-10 11:40:00|10484.2|10482.2|10484.2|10482.2|10485.7|10483.7|10482.2|10480.2|138
1607600700000|2020-12-10 11:45:00|10483.7|10481.7|10482.2|10480.2|10486.2|10484.2|10479.2|10477.2|328
1607601000000|2020-12-10 11:50:00|10481.2|10479.2|10480.2|10478.2|10483.7|10481.7|10479.2|10477.2|108
1607601300000|2020-12-10 11:55:00|10480.7|10478.7|10486.2|10484.2|10487.2|10485.2|10480.2|10478.2|99
1607601600000|2020-12-10 12:00:00|10486.7|10484.7|10478.7|10476.7|10486.7|10484.7|10478.2|10476.2|117
1607601900000|2020-12-10 12:05:00|10478.2|10476.2|10477.2|10475.2|10478.7|10476.7|10473.7|10471.7|61
1607602200000|2020-12-10 12:10:00|10477.7|10475.7|10472.7|10470.7|10478.7|10476.7|10471.7|10469.7|81
1607602500000|2020-12-10 12:15:00|10472.2|10470.2|10474.2|10472.2|10475.2|10473.2|10472.2|10470.2|165
1607602800000|2020-12-10 12:20:00|10473.7|10471.7|10468.2|10466.2|10474.7|10472.7|10466.2|10464.2|236
1607603100000|2020-12-10 12:25:00|10468.7|10466.7|10466.7|10464.7|10470.2|10468.2|10465.7|10463.7|98
1607603400000|2020-12-10 12:30:00|10466.2|10464.2|10461.2|10459.2|10468.7|10466.7|10460.2|10458.2|206
1607603700000|2020-12-10 12:35:00|10460.7|10458.7|10465.7|10463.7|10466.2|10464.2|10459.2|10457.2|196
1607604000000|2020-12-10 12:40:00|10466.1|10464.1|10464.6|10462.6|10466.6|10464.6|10460.1|10458.1|167
1607604300000|2020-12-10 12:45:00|10464.1|10462.1|10461.1|10459.1|10475.1|10473.1|10453.1|10451.1|877
1607604600000|2020-12-10 12:50:00|10460.6|10458.6|10461.6|10459.6|10464.6|10462.6|10459.1|10457.1|378
1607604900000|2020-12-10 12:55:00|10461.1|10459.1|10457.1|10455.1|10461.1|10459.1|10455.6|10453.6|198
1607605200000|2020-12-10 13:00:00|10456.6|10454.6|10457.1|10455.1|10459.1|10457.1|10451.1|10449.1|395
1607605500000|2020-12-10 13:05:00|10456.6|10454.6|10457.1|10455.1|10458.1|10456.1|10453.6|10451.6|1035
1607605800000|2020-12-10 13:10:00|10458.1|10456.1|10461.1|10459.1|10462.6|10460.6|10453.1|10451.1|222
1607606100000|2020-12-10 13:15:00|10461.6|10459.6|10459.1|10457.1|10462.6|10460.6|10458.1|10456.1|110
1607606400000|2020-12-10 13:20:00|10459.6|10457.6|10465.6|10463.6|10467.1|10465.1|10459.6|10457.6|145
1607606700000|2020-12-10 13:25:00|10466.1|10464.1|10466.6|10464.6|10468.1|10466.1|10463.1|10461.1|105
1607607000000|2020-12-10 13:30:00|10466.1|10464.1|10459.1|10457.1|10467.6|10465.6|10459.1|10457.1|248
1607607300000|2020-12-10 13:35:00|10458.6|10456.6|10454.6|10452.6|10460.1|10458.1|10451.1|10449.1|259
1607607600000|2020-12-10 13:40:00|10454.1|10452.1|10446.6|10444.6|10455.1|10453.1|10443.1|10441.1|725
1607607900000|2020-12-10 13:45:00|10446.1|10444.1|10442.6|10440.6|10446.1|10444.1|10439.1|10437.1|381
1607608200000|2020-12-10 13:50:00|10443.1|10441.1|10431.1|10429.1|10444.1|10442.1|10429.1|10427.1|283
1607608500000|2020-12-10 13:55:00|10430.6|10428.6|10419.6|10417.6|10435.1|10433.1|10414.1|10412.1|551
1607608800000|2020-12-10 14:00:00|10419.1|10417.1|10413.1|10411.1|10425.1|10423.1|10410.6|10408.6|469
1607609100000|2020-12-10 14:05:00|10411.6|10409.6|10401.1|10399.1|10415.1|10413.1|10397.6|10395.6|376
1607609400000|2020-12-10 14:10:00|10400.6|10398.6|10389.6|10387.6|10400.6|10398.6|10389.1|10387.1|431
1607609700000|2020-12-10 14:15:00|10389.1|10387.1|10395.1|10393.1|10399.6|10397.6|10388.1|10386.1|301
1607610000000|2020-12-10 14:20:00|10394.6|10392.6|10395.1|10393.1|10399.1|10397.1|10387.6|10385.6|354
1607610300000|2020-12-10 14:25:00|10395.6|10393.6|10394.1|10392.1|10399.1|10397.1|10393.1|10391.1|323
1607610600000|2020-12-10 14:30:00|10393.6|10391.6|10380.1|10378.1|10400.1|10398.1|10376.1|10374.1|652
1607610900000|2020-12-10 14:35:00|10379.1|10377.1|10402.1|10400.1|10402.1|10400.1|10378.1|10376.1|387
1607611200000|2020-12-10 14:40:00|10401.6|10399.6|10391.6|10389.6|10402.6|10400.6|10389.1|10387.1|390
1607611500000|2020-12-10 14:45:00|10392.1|10390.1|10397.1|10395.1|10398.1|10396.1|10387.1|10385.1|370
1607611800000|2020-12-10 14:50:00|10398.6|10396.6|10400.6|10398.6|10403.1|10401.1|10396.1|10394.1|347
1607612100000|2020-12-10 14:55:00|10401.1|10399.1|10409.1|10407.1|10417.1|10415.1|10401.1|10399.1|719
1607612400000|2020-12-10 15:00:00|10409.6|10407.6|10409.6|10407.6|10414.6|10412.6|10407.1|10405.1|415
1607612700000|2020-12-10 15:05:00|10410.1|10408.1|10424.1|10422.1|10428.1|10426.1|10409.1|10407.1|545
1607613000000|2020-12-10 15:10:00|10423.2|10421.2|10426.7|10424.7|10429.7|10427.7|10420.7|10418.7|404
1607613300000|2020-12-10 15:15:00|10427.2|10425.2|10426.7|10424.7|10430.2|10428.2|10424.2|10422.2|239
1607613600000|2020-12-10 15:20:00|10426.2|10424.2|10421.2|10419.2|10429.2|10427.2|10421.2|10419.2|351
1607613900000|2020-12-10 15:25:00|10421.7|10419.7|10419.2|10417.2|10424.2|10422.2|10416.2|10414.2|264
1607614200000|2020-12-10 15:30:00|10419.7|10417.7|10410.7|10408.7|10422.2|10420.2|10410.7|10408.7|302
1607614500000|2020-12-10 15:35:00|10410.2|10408.2|10425.2|10423.2|10426.7|10424.7|10409.7|10407.7|329
1607614800000|2020-12-10 15:40:00|10425.7|10423.7|10423.7|10421.7|10427.2|10425.2|10420.2|10418.2|212
1607615100000|2020-12-10 15:45:00|10423.2|10421.2|10420.2|10418.2|10424.2|10422.2|10415.7|10413.7|152
1607615400000|2020-12-10 15:50:00|10420.7|10418.7|10420.2|10418.2|10428.2|10426.2|10419.2|10417.2|234
1607615700000|2020-12-10 15:55:00|10419.7|10417.7|10422.2|10420.2|10425.2|10423.2|10419.2|10417.2|291
1607616000000|2020-12-10 16:00:00|10421.7|10419.7|10420.2|10418.2|10425.2|10423.2|10416.2|10414.2|303
1607616300000|2020-12-10 16:05:00|10419.7|10417.7|10416.7|10414.7|10423.2|10421.2|10416.7|10414.7|312
1607616600000|2020-12-10 16:10:00|10417.2|10415.2|10423.2|10421.2|10423.2|10421.2|10413.7|10411.7|629
1607616900000|2020-12-10 16:15:00|10422.7|10420.7|10421.7|10419.7|10426.2|10424.2|10420.7|10418.7|492
1607617200000|2020-12-10 16:20:00|10422.2|10420.2|10417.2|10415.2|10428.2|10426.2|10417.2|10415.2|915
1607617500000|2020-12-10 16:25:00|10417.7|10415.7|10398.2|10396.2|10419.2|10417.2|10398.2|10396.2|2308
1607617800000|2020-12-10 16:30:00|10398.7|10396.7|10393.2|10391.2|10400.7|10398.7|10390.2|10388.2|973
1607618100000|2020-12-10 16:35:00|10393.7|10391.7|10392.2|10390.2|10395.7|10393.7|10388.2|10386.2|763
1607618400000|2020-12-10 16:40:00|10392.7|10390.7|10390.2|10388.2|10393.7|10391.7|10387.2|10385.2|140
1607618700000|2020-12-10 16:45:00|10389.7|10387.7|10384.2|10382.2|10391.7|10389.7|10383.7|10381.7|101
1607619000000|2020-12-10 16:50:00|10383.7|10381.7|10376.2|10374.2|10384.7|10382.7|10376.2|10374.2|72
1607619300000|2020-12-10 16:55:00|10375.7|10373.7|10377.2|10375.2|10378.2|10376.2|10373.2|10371.2|93
1607619600000|2020-12-10 17:00:00|10376.2|10374.2|10384.7|10382.7|10384.7|10382.7|10375.2|10373.2|865
1607619900000|2020-12-10 17:05:00|10385.2|10383.2|10390.2|10388.2|10390.7|10388.7|10384.2|10382.2|30
1607620200000|2020-12-10 17:10:00|10391.2|10389.2|10390.7|10388.7|10391.7|10389.7|10388.2|10386.2|63
1607620500000|2020-12-10 17:15:00|10391.2|10389.2|10393.7|10391.7|10394.2|10392.2|10390.7|10388.7|61
1607620800000|2020-12-10 17:20:00|10394.2|10392.2|10392.2|10390.2|10394.2|10392.2|10389.7|10387.7|60
1607621100000|2020-12-10 17:25:00|10392.7|10390.7|10394.2|10392.2|10395.2|10393.2|10390.2|10388.2|29
1607621400000|2020-12-10 17:30:00|10393.7|10391.7|10395.7|10393.7|10396.7|10394.7|10393.2|10391.2|23
1607621700000|2020-12-10 17:35:00|10395.2|10393.2|10393.7|10391.7|10397.2|10395.2|10393.2|10391.2|25
1607622000000|2020-12-10 17:40:00|10394.2|10392.2|10392.7|10390.7|10394.7|10392.7|10392.7|10390.7|8
1607622300000|2020-12-10 17:45:00|10392.2|10390.2|10388.2|10386.2|10394.7|10392.7|10387.7|10385.7|15
1607622600000|2020-12-10 17:50:00|10387.7|10385.7|10386.7|10384.7|10389.7|10387.7|10385.2|10383.2|20
1607622900000|2020-12-10 17:55:00|10387.2|10385.2|10389.7|10387.7|10391.2|10389.2|10386.2|10384.2|16
1607623200000|2020-12-10 18:00:00|10390.2|10388.2|10390.7|10388.7|10393.2|10391.2|10387.7|10385.7|24
1607623500000|2020-12-10 18:05:00|10391.2|10389.2|10395.7|10393.7|10398.7|10396.7|10390.7|10388.7|19
1607623800000|2020-12-10 18:10:00|10395.2|10393.2|10398.2|10396.2|10399.7|10397.7|10394.7|10392.7|23
1607624100000|2020-12-10 18:15:00|10398.7|10396.7|10398.2|10396.2|10398.7|10396.7|10394.2|10392.2|8
1607624400000|2020-12-10 18:20:00|10397.7|10395.7|10391.2|10389.2|10399.2|10397.2|10391.2|10389.2|57
1607624700000|2020-12-10 18:25:00|10390.2|10388.2|10391.2|10389.2|10394.2|10392.2|10390.2|10388.2|23
1607625000000|2020-12-10 18:30:00|10391.7|10389.7|10386.2|10384.2|10392.7|10390.7|10385.2|10383.2|21
1607625300000|2020-12-10 18:35:00|10386.7|10384.7|10384.7|10382.7|10386.7|10384.7|10383.2|10381.2|27
1607625600000|2020-12-10 18:40:00|10384.2|10382.2|10382.2|10380.2|10384.2|10382.2|10381.2|10379.2|17
1607625900000|2020-12-10 18:45:00|10382.7|10380.7|10384.7|10382.7|10385.2|10383.2|10381.2|10379.2|6
1607626200000|2020-12-10 18:50:00|10384.2|10382.2|10386.7|10384.7|10387.7|10385.7|10383.2|10381.2|2
1607626500000|2020-12-10 18:55:00|10386.2|10384.2|10385.7|10383.7|10387.7|10385.7|10383.2|10381.2|9
1607626800000|2020-12-10 19:00:00|10386.2|10384.2|10382.7|10380.7|10388.7|10386.7|10382.2|10380.2|20
1607627100000|2020-12-10 19:05:00|10383.2|10381.2|10383.7|10381.7|10384.2|10382.2|10382.2|10380.2|3
1607627400000|2020-12-10 19:10:00|10384.2|10382.2|10376.7|10374.7|10384.2|10382.2|10375.7|10373.7|28
1607627700000|2020-12-10 19:15:00|10377.2|10375.2|10380.7|10378.7|10381.2|10379.2|10377.2|10375.2|9
1607628000000|2020-12-10 19:20:00|10380.2|10378.2|10380.2|10378.2|10381.2|10379.2|10379.2|10377.2|7
1607628300000|2020-12-10 19:25:00|10380.7|10378.7|10379.7|10377.7|10382.7|10380.7|10379.7|10377.7|5
1607628600000|2020-12-10 19:30:00|10380.2|10378.2|10379.2|10377.2|10382.7|10380.7|10379.2|10377.2|35
1607628900000|2020-12-10 19:35:00|10378.7|10376.7|10382.7|10380.7|10383.2|10381.2|10378.2|10376.2|10
1607629200000|2020-12-10 19:40:00|10382.2|10380.2|10381.2|10379.2|10383.7|10381.7|10380.2|10378.2|14
1607629500000|2020-12-10 19:45:00|10381.7|10379.7|10383.7|10381.7|10384.7|10382.7|10381.7|10379.7|7
1607629800000|2020-12-10 19:50:00|10384.2|10382.2|10384.2|10382.2|10385.2|10383.2|10382.7|10380.7|27
1607630100000|2020-12-10 19:55:00|10384.7|10382.7|10379.7|10377.7|10387.7|10385.7|10377.7|10375.7|35
1607630400000|2020-12-10 20:00:00|10379.2|10377.2|10387.7|10385.7|10387.7|10385.7|10378.7|10376.7|12
1607630700000|2020-12-10 20:05:00|10388.2|10386.2|10388.7|10386.7|10390.7|10388.7|10387.2|10385.2|7
1607631000000|2020-12-10 20:10:00|10389.2|10387.2|10391.2|10389.2|10392.7|10390.7|10388.7|10386.7|6
1607631300000|2020-12-10 20:15:00|10391.7|10389.7|10391.7|10389.7|10392.7|10390.7|10390.7|10388.7|0
1607631600000|2020-12-10 20:20:00|10392.2|10390.2|10392.7|10390.7|10393.2|10391.2|10391.7|10389.7|1
1607631900000|2020-12-10 20:25:00|10393.2|10391.2|10392.2|10390.2|10393.2|10391.2|10390.7|10388.7|15
1607632200000|2020-12-10 20:30:00|10392.7|10390.7|10393.2|10391.2|10393.7|10391.7|10392.2|10390.2|23
1607632500000|2020-12-10 20:35:00|10392.7|10390.7|10394.2|10392.2|10394.2|10392.2|10392.7|10390.7|17
1607632800000|2020-12-10 20:40:00|10395.7|10393.7|10394.2|10392.2|10396.2|10394.2|10393.7|10391.7|16
1607633100000|2020-12-10 20:45:00|10395.2|10393.2|10387.2|10385.2|10395.2|10393.2|10387.2|10385.2|63
1607633400000|2020-12-10 20:50:00|10386.7|10384.7|10394.2|10392.2|10394.7|10392.7|10386.2|10384.2|15
1607633700000|2020-12-10 20:55:00|10393.7|10391.7|10385.9|10379.9|10393.7|10391.7|10382.2|10377.9|43
1607634000000|2020-12-10 21:00:00|10386.3|10380.3|10379.7|10373.7|10386.5|10380.5|10377.9|10371.9|0
1607634300000|2020-12-10 21:05:00|10379.6|10373.6|10376.2|10370.2|10381.8|10375.8|10374.4|10368.4|0
1607634600000|2020-12-10 21:10:00|10376.3|10370.3|10372.2|10366.2|10379.9|10373.9|10372|10366|0
1607634900000|2020-12-10 21:15:00|10372|10366|10372|10366|10372.7|10366.7|10370.9|10364.9|0
1607635200000|2020-12-10 21:20:00|10372.2|10366.2|10372.2|10366.2|10372.9|10366.9|10371.6|10365.6|0
1607635500000|2020-12-10 21:25:00|10372.4|10366.4|10372.2|10366.2|10372.5|10366.5|10371.3|10365.3|0
1607635800000|2020-12-10 21:30:00|10372.3|10366.3|10375.9|10369.9|10377.2|10371.2|10372.3|10366.3|0
1607636100000|2020-12-10 21:35:00|10376|10370|10378.6|10372.6|10379.1|10373.1|10375.2|10369.2|0
1607636400000|2020-12-10 21:40:00|10378.7|10372.7|10380.4|10374.4|10382|10376|10378.6|10372.6|0
1607636700000|2020-12-10 21:45:00|10380.5|10374.5|10381.4|10375.4|10382|10376|10380.4|10374.4|0
1607637000000|2020-12-10 21:50:00|10380.9|10374.9|10380.9|10374.9|10382|10376|10380.9|10374.9|0
1607637300000|2020-12-10 21:55:00|10380.8|10374.8|10379.8|10373.8|10382|10376|10376.4|10370.4|0
1607637600000|2020-12-10 22:00:00|10379.4|10373.4|10379.2|10373.2|10379.6|10373.6|10378.7|10372.7|0
1607637900000|2020-12-10 22:05:00|10379.4|10373.4|10380.5|10374.5|10380.7|10374.7|10379.4|10373.4|0
1607638200000|2020-12-10 22:10:00|10380.7|10374.7|10380.7|10374.7|10380.7|10374.7|10380.3|10374.3|0
1607638500000|2020-12-10 22:15:00|10380.5|10374.5|10380.7|10374.7|10380.7|10374.7|10380.5|10374.5|0
1607638800000|2020-12-10 22:20:00|10381|10375|10381.2|10375.2|10381.2|10375.2|10381|10375|0
1607639100000|2020-12-10 22:25:00|10381|10375|10380.7|10374.7|10381|10375|10380.1|10374.1|0
1607639400000|2020-12-10 22:30:00|10380.1|10374.1|10380.7|10374.7|10381.4|10375.4|10380.1|10374.1|0
1607639700000|2020-12-10 22:35:00|10381.8|10375.8|10383.2|10377.2|10383.6|10377.6|10381.8|10375.8|0
1607640000000|2020-12-10 22:40:00|10383.4|10377.4|10384.4|10378.4|10387.5|10381.5|10383.4|10377.4|0
1607640300000|2020-12-10 22:45:00|10385.3|10379.3|10386.6|10380.6|10386.6|10380.6|10384.4|10378.4|0
1607640600000|2020-12-10 22:50:00|10386.4|10380.4|10386.4|10380.4|10386.8|10380.8|10386.4|10380.4|0
1607640900000|2020-12-10 22:55:00|10387|10381|10388.6|10382.6|10388.6|10382.6|10386.6|10380.6|0
1607641200000|2020-12-10 23:00:00|10389.7|10383.7|10382.6|10376.6|10391.2|10385.2|10379.9|10373.9|0
1607641500000|2020-12-10 23:05:00|10382.9|10376.9|10387|10381|10387|10381|10382.6|10376.6|0
1607641800000|2020-12-10 23:10:00|10387.1|10381.1|10385.5|10379.5|10387.8|10381.8|10385.5|10379.5|0
1607642100000|2020-12-10 23:15:00|10385.4|10379.4|10388.3|10382.3|10388.3|10382.3|10384.4|10378.4|0
1607642400000|2020-12-10 23:20:00|10388.4|10382.4|10392.3|10386.3|10392.3|10386.3|10387.8|10381.8|0
1607642700000|2020-12-10 23:25:00|10392.4|10386.4|10389.9|10383.9|10392.8|10386.8|10387.3|10381.3|0
1607643000000|2020-12-10 23:30:00|10390|10384|10395.7|10389.7|10396.8|10390.8|10390|10384|0
1607643300000|2020-12-10 23:35:00|10395.9|10389.9|10395.4|10389.4|10397.5|10391.5|10395.2|10389.2|0
1607643600000|2020-12-10 23:40:00|10395.2|10389.2|10395.2|10389.2|10395.7|10389.7|10394.9|10388.9|0
1607643900000|2020-12-10 23:45:00|10395.1|10389.1|10394.1|10388.1|10395.2|10389.2|10393.3|10387.3|0
1607644200000|2020-12-10 23:50:00|10393.6|10387.6|10392.8|10386.8|10394.1|10388.1|10392.3|10386.3|0
1607644500000|2020-12-10 23:55:00|10392.5|10386.5|10393.3|10387.3|10396.2|10390.2|10391.8|10385.8|0
1607644800000|2020-12-11 00:00:00|10393.1|10387.1|10398.8|10392.8|10398.8|10392.8|10392.5|10386.5|0
1607645100000|2020-12-11 00:05:00|10398.9|10392.9|10395.9|10389.9|10399.9|10393.9|10395.9|10389.9|0
1607645400000|2020-12-11 00:10:00|10395.4|10389.4|10396.5|10390.5|10398.3|10392.3|10394.9|10388.9|0
1607645700000|2020-12-11 00:15:00|10396.6|10390.6|10400.1|10394.1|10405|10399|10396.6|10390.6|0
1607646000000|2020-12-11 00:20:00|10400.2|10394.2|10395.4|10389.4|10402.6|10396.6|10395.4|10389.4|0
1607646300000|2020-12-11 00:25:00|10395.8|10389.8|10395.4|10389.4|10397.8|10391.8|10395.3|10389.3|0
1607646600000|2020-12-11 00:30:00|10396.2|10390.2|10397.6|10391.6|10397.8|10391.8|10395.3|10389.3|0
1607646900000|2020-12-11 00:35:00|10397.7|10391.7|10397.6|10391.6|10397.7|10391.7|10397.6|10391.6|0
1607647200000|2020-12-11 00:40:00|10395.3|10389.3|10395.5|10389.5|10397.8|10391.8|10395.3|10389.3|0
1607647500000|2020-12-11 00:45:00|10395.4|10389.4|10389.3|10383.3|10395.5|10389.5|10388.2|10382.2|0
1607647800000|2020-12-11 00:50:00|10389.4|10383.4|10383.4|10377.4|10390.6|10384.6|10383.3|10377.3|0
1607648100000|2020-12-11 00:55:00|10384.2|10378.2|10388.4|10382.4|10388.4|10382.4|10383.4|10377.4|0
1607648400000|2020-12-11 01:00:00|10388.3|10382.3|10392|10386|10393.3|10387.3|10388.3|10382.3|0
1607648700000|2020-12-11 01:05:00|10392.4|10386.4|10393.4|10387.4|10393.4|10387.4|10390.9|10384.9|0
1607649000000|2020-12-11 01:10:00|10393.3|10387.3|10388.4|10382.4|10393.4|10387.4|10388.4|10382.4|0
1607649300000|2020-12-11 01:15:00|10388.5|10382.5|10388.4|10382.4|10390.8|10384.8|10383.5|10377.5|0
1607649600000|2020-12-11 01:20:00|10389.2|10383.2|10390.7|10384.7|10390.9|10384.9|10389.2|10383.2|0
1607649900000|2020-12-11 01:25:00|10390|10384|10385.9|10379.9|10390.7|10384.7|10383.4|10377.4|0
1607650200000|2020-12-11 01:30:00|10386.3|10380.3|10388.1|10382.1|10388.2|10382.2|10383.3|10377.3|0
1607650500000|2020-12-11 01:35:00|10388.2|10382.2|10387.9|10381.9|10390.6|10384.6|10387.9|10381.9|0
1607650800000|2020-12-11 01:40:00|10388|10382|10392.8|10386.8|10395.1|10389.1|10388|10382|0
1607651100000|2020-12-11 01:45:00|10392.9|10386.9|10395.2|10389.2|10395.2|10389.2|10392.6|10386.6|0
1607651400000|2020-12-11 01:50:00|10395.6|10389.6|10400.1|10394.1|10400.1|10394.1|10395.6|10389.6|0
1607651700000|2020-12-11 01:55:00|10399.3|10393.3|10395.3|10389.3|10399.3|10393.3|10395.3|10389.3|0
1607652000000|2020-12-11 02:00:00|10395.4|10389.4|10395.3|10389.3|10397.6|10391.6|10392.7|10386.7|0
1607652300000|2020-12-11 02:05:00|10395.2|10389.2|10392.7|10386.7|10395.3|10389.3|10392.6|10386.6|0
1607652600000|2020-12-11 02:10:00|10392.6|10386.6|10392.7|10386.7|10395.1|10389.1|10392.6|10386.6|0
1607652900000|2020-12-11 02:15:00|10392.8|10386.8|10394|10388|10395.3|10389.3|10392.7|10386.7|0
1607653200000|2020-12-11 02:20:00|10394.4|10388.4|10392.8|10386.8|10395.2|10389.2|10392.7|10386.7|0
1607653500000|2020-12-11 02:25:00|10392.7|10386.7|10388.1|10382.1|10392.8|10386.8|10388|10382|0
1607653800000|2020-12-11 02:30:00|10388|10382|10385.6|10379.6|10388|10382|10385.5|10379.5|0
1607654100000|2020-12-11 02:35:00|10385.5|10379.5|10380.6|10374.6|10385.6|10379.6|10380.6|10374.6|0
1607654400000|2020-12-11 02:40:00|10380.5|10374.5|10378|10372|10380.6|10374.6|10373.1|10367.1|0
1607654700000|2020-12-11 02:45:00|10377.6|10371.6|10378.1|10372.1|10378.1|10372.1|10375.6|10369.6|0
1607655000000|2020-12-11 02:50:00|10378|10372|10375.6|10369.6|10378.1|10372.1|10375.6|10369.6|0
1607655300000|2020-12-11 02:55:00|10375.7|10369.7|10373.4|10367.4|10378|10372|10373.3|10367.3|0
1607655600000|2020-12-11 03:00:00|10373.3|10367.3|10375.7|10369.7|10375.7|10369.7|10371|10365|0
1607655900000|2020-12-11 03:05:00|10375.6|10369.6|10373.1|10367.1|10375.7|10369.7|10370.8|10364.8|0
1607656200000|2020-12-11 03:10:00|10373.2|10367.2|10368.3|10362.3|10374.4|10368.4|10368.1|10362.1|0
1607656500000|2020-12-11 03:15:00|10368.2|10362.2|10368.1|10362.1|10368.4|10362.4|10368|10362|0
1607656800000|2020-12-11 03:20:00|10368|10362|10368.2|10362.2|10368.3|10362.3|10368|10362|0
1607657100000|2020-12-11 03:25:00|10368.3|10362.3|10370.6|10364.6|10370.6|10364.6|10368.1|10362.1|0
1607657400000|2020-12-11 03:30:00|10370.5|10364.5|10370.4|10364.4|10372.8|10366.8|10370.3|10364.3|0
1607657700000|2020-12-11 03:35:00|10370.5|10364.5|10379.3|10373.3|10379.4|10373.4|10370.4|10364.4|0
1607658000000|2020-12-11 03:40:00|10379.4|10373.4|10379.3|10373.3|10381.8|10375.8|10379.2|10373.2|0
1607658300000|2020-12-11 03:45:00|10379.4|10373.4|10381.7|10375.7|10381.8|10375.8|10379.3|10373.3|0
1607658600000|2020-12-11 03:50:00|10381.8|10375.8|10381.8|10375.8|10381.8|10375.8|10379.4|10373.4|0
1607658900000|2020-12-11 03:55:00|10381.9|10375.9|10382|10376|10382|10376|10381.8|10375.8|0
1607659200000|2020-12-11 04:00:00|10381.9|10375.9|10384.2|10378.2|10384.3|10378.3|10381.8|10375.8|0
1607659500000|2020-12-11 04:05:00|10384.1|10378.1|10384.2|10378.2|10384.2|10378.2|10381.8|10375.8|0
1607659800000|2020-12-11 04:10:00|10383.8|10377.8|10384.2|10378.2|10384.2|10378.2|10381.8|10375.8|0
1607660100000|2020-12-11 04:15:00|10384.3|10378.3|10384.3|10378.3|10384.3|10378.3|10384.2|10378.2|0
1607660400000|2020-12-11 04:20:00|10384.2|10378.2|10386.5|10380.5|10386.6|10380.6|10384.2|10378.2|0
1607660700000|2020-12-11 04:25:00|10386.6|10380.6|10386.5|10380.5|10386.6|10380.6|10384.1|10378.1|0
1607661000000|2020-12-11 04:30:00|10386.1|10380.1|10386.7|10380.7|10386.7|10380.7|10384.2|10378.2|0
1607661300000|2020-12-11 04:35:00|10386.6|10380.6|10386.7|10380.7|10386.7|10380.7|10386.6|10380.6|0
1607661600000|2020-12-11 04:40:00|10386.6|10380.6|10386.6|10380.6|10386.6|10380.6|10384.2|10378.2|0
1607661900000|2020-12-11 04:45:00|10386.7|10380.7|10387.5|10381.5|10387.5|10381.5|10385.3|10379.3|0
1607662200000|2020-12-11 04:50:00|10387.6|10381.6|10387.5|10381.5|10387.6|10381.6|10385.3|10379.3|0
1607662500000|2020-12-11 04:55:00|10387.4|10381.4|10387.4|10381.4|10387.5|10381.5|10385.1|10379.1|0
1607662800000|2020-12-11 05:00:00|10387.3|10381.3|10385.1|10379.1|10387.5|10381.5|10382.7|10376.7|0
1607663100000|2020-12-11 05:05:00|10385.2|10379.2|10387.3|10381.3|10387.5|10381.5|10385.1|10379.1|0
1607663400000|2020-12-11 05:10:00|10387.2|10381.2|10385|10379|10387.4|10381.4|10384.9|10378.9|0
1607663700000|2020-12-11 05:15:00|10385.1|10379.1|10385|10379|10387.4|10381.4|10385|10379|0
1607664000000|2020-12-11 05:20:00|10384.9|10378.9|10384.9|10378.9|10385|10379|10384.9|10378.9|0
1607664300000|2020-12-11 05:25:00|10384.8|10378.8|10382.4|10376.4|10384.8|10378.8|10382.4|10376.4|0
1607664600000|2020-12-11 05:30:00|10382.5|10376.5|10384.8|10378.8|10385|10379|10382.5|10376.5|0
1607664900000|2020-12-11 05:35:00|10384.9|10378.9|10387.4|10381.4|10389.7|10383.7|10384.9|10378.9|0
1607665200000|2020-12-11 05:40:00|10387.3|10381.3|10387.2|10381.2|10387.4|10381.4|10387.2|10381.2|0
1607665500000|2020-12-11 05:45:00|10387.3|10381.3|10384.7|10378.7|10387.4|10381.4|10384.7|10378.7|0
1607665800000|2020-12-11 05:50:00|10385|10379|10384.9|10378.9|10387.3|10381.3|10384.9|10378.9|0
1607666100000|2020-12-11 05:55:00|10384.2|10378.2|10384.9|10378.9|10387.4|10381.4|10382.6|10376.6|0
1607666400000|2020-12-11 06:00:00|10385|10379|10382.7|10376.7|10387.5|10381.5|10382.7|10376.7|0
1607666700000|2020-12-11 06:05:00|10382.6|10376.6|10380.2|10374.2|10382.6|10376.6|10380.2|10374.2|0
1607667000000|2020-12-11 06:10:00|10380.3|10374.3|10375.2|10369.2|10380.3|10374.3|10372.8|10366.8|0
1607667300000|2020-12-11 06:15:00|10374.4|10368.4|10377.7|10371.7|10377.7|10371.7|10372.8|10366.8|0
1607667600000|2020-12-11 06:20:00|10377.8|10371.8|10383.2|10377.2|10383.2|10377.2|10377.8|10371.8|0
1607667900000|2020-12-11 06:25:00|10383.1|10377.1|10383.1|10377.1|10383.2|10377.2|10383|10377|0
1607668200000|2020-12-11 06:30:00|10383.2|10377.2|10385.4|10379.4|10385.7|10379.7|10383.2|10377.2|0
1607668500000|2020-12-11 06:35:00|10385|10379|10383.2|10377.2|10385.6|10379.6|10383.1|10377.1|0
1607668800000|2020-12-11 06:40:00|10383.3|10377.3|10387.9|10381.9|10387.9|10381.9|10383.2|10377.2|0
1607669100000|2020-12-11 06:45:00|10388.1|10382.1|10388|10382|10388.1|10382.1|10385.6|10379.6|0
1607669400000|2020-12-11 06:50:00|10387.2|10381.2|10385.7|10379.7|10388.1|10382.1|10385.7|10379.7|0
1607669700000|2020-12-11 06:55:00|10385.6|10379.6|10385.6|10379.6|10385.7|10379.7|10385.6|10379.6|0
1607670000000|2020-12-11 07:00:00|10375.7|10373.7|10374.2|10372.2|10380.2|10378.2|10373.7|10371.7|100
1607670300000|2020-12-11 07:05:00|10373.7|10371.7|10373.2|10371.2|10374.7|10372.7|10370.2|10368.2|65
1607670600000|2020-12-11 07:10:00|10373.7|10371.7|10370.2|10368.2|10374.7|10372.7|10368.7|10366.7|69
1607670900000|2020-12-11 07:15:00|10369.7|10367.7|10369.7|10367.7|10371.2|10369.2|10369.7|10367.7|26
1607671200000|2020-12-11 07:20:00|10369.2|10367.2|10370.7|10368.7|10370.7|10368.7|10369.2|10367.2|9
1607671500000|2020-12-11 07:25:00|10370.2|10368.2|10372.7|10370.7|10373.7|10371.7|10370.2|10368.2|36
1607671800000|2020-12-11 07:30:00|10371.7|10369.7|10373.7|10371.7|10374.7|10372.7|10371.7|10369.7|22
1607672100000|2020-12-11 07:35:00|10374.2|10372.2|10373.7|10371.7|10374.7|10372.7|10372.7|10370.7|7
1607672400000|2020-12-11 07:40:00|10373.2|10371.2|10375.7|10373.7|10376.2|10374.2|10371.7|10369.7|19
1607672700000|2020-12-11 07:45:00|10376.2|10374.2|10373.7|10371.7|10376.2|10374.2|10373.7|10371.7|13
1607673000000|2020-12-11 07:50:00|10374.2|10372.2|10373.7|10371.7|10376.7|10374.7|10373.2|10371.2|600
1607673300000|2020-12-11 07:55:00|10374.2|10372.2|10382.7|10380.7|10384.2|10382.2|10372.2|10370.2|134
1607673600000|2020-12-11 08:00:00|10381.2|10379.2|10371.7|10369.7|10382.2|10380.2|10366.7|10364.7|847
1607673900000|2020-12-11 08:05:00|10371.2|10369.2|10383.7|10381.7|10386.2|10384.2|10371.2|10369.2|695
1607674200000|2020-12-11 08:10:00|10383.2|10381.2|10371.2|10369.2|10386.2|10384.2|10369.7|10367.7|666
1607674500000|2020-12-11 08:15:00|10370.7|10368.7|10381.2|10379.2|10384.2|10382.2|10369.2|10367.2|607
1607674800000|2020-12-11 08:20:00|10381.7|10379.7|10376.7|10374.7|10386.7|10384.7|10376.7|10374.7|328
1607675100000|2020-12-11 08:25:00|10376.2|10374.2|10379.2|10377.2|10381.7|10379.7|10372.2|10370.2|390
1607675400000|2020-12-11 08:30:00|10378.7|10376.7|10351.2|10349.2|10379.7|10377.7|10347.2|10345.2|685
1607675700000|2020-12-11 08:35:00|10351.7|10349.7|10337.7|10335.7|10352.7|10350.7|10333.2|10331.2|578
1607676000000|2020-12-11 08:40:00|10337.2|10335.2|10337.2|10335.2|10337.2|10335.2|10326.2|10324.2|454
1607676300000|2020-12-11 08:45:00|10338.2|10336.2|10320.7|10318.7|10338.7|10336.7|10320.2|10318.2|512
1607676600000|2020-12-11 08:50:00|10319.7|10317.7|10330.2|10328.2|10331.2|10329.2|10317.7|10315.7|439
1607676900000|2020-12-11 08:55:00|10329.7|10327.7|10330.2|10328.2|10333.2|10331.2|10327.7|10325.7|447
1607677200000|2020-12-11 09:00:00|10330.7|10328.7|10339.7|10337.7|10340.7|10338.7|10328.7|10326.7|281
1607677500000|2020-12-11 09:05:00|10339.2|10337.2|10346.7|10344.7|10355.7|10353.7|10338.2|10336.2|328
1607677800000|2020-12-11 09:10:00|10347.2|10345.2|10346.7|10344.7|10353.2|10351.2|10345.7|10343.7|298
1607678100000|2020-12-11 09:15:00|10346.2|10344.2|10349.2|10347.2|10351.2|10349.2|10345.2|10343.2|188
1607678400000|2020-12-11 09:20:00|10348.7|10346.7|10354.2|10352.2|10355.2|10353.2|10347.2|10345.2|153
1607678700000|2020-12-11 09:25:00|10354.7|10352.7|10348.2|10346.2|10357.7|10355.7|10348.2|10346.2|219
1607679000000|2020-12-11 09:30:00|10348.7|10346.7|10353.2|10351.2|10357.2|10355.2|10348.7|10346.7|165
1607679300000|2020-12-11 09:35:00|10353.7|10351.7|10351.7|10349.7|10355.2|10353.2|10347.7|10345.7|277
1607679600000|2020-12-11 09:40:00|10352.2|10350.2|10353.2|10351.2|10356.2|10354.2|10349.2|10347.2|92
1607679900000|2020-12-11 09:45:00|10352.7|10350.7|10352.2|10350.2|10357.2|10355.2|10352.2|10350.2|103
1607680200000|2020-12-11 09:50:00|10352.7|10350.7|10352.2|10350.2|10355.2|10353.2|10350.7|10348.7|163
1607680500000|2020-12-11 09:55:00|10351.7|10349.7|10339.7|10337.7|10353.2|10351.2|10339.2|10337.2|180
1607680800000|2020-12-11 10:00:00|10339.2|10337.2|10339.2|10337.2|10343.2|10341.2|10336.2|10334.2|337
1607681100000|2020-12-11 10:05:00|10339.7|10337.7|10340.7|10338.7|10342.7|10340.7|10337.2|10335.2|117
1607681400000|2020-12-11 10:10:00|10340.2|10338.2|10343.7|10341.7|10344.2|10342.2|10337.7|10335.7|103
1607681700000|2020-12-11 10:15:00|10343.2|10341.2|10349.2|10347.2|10350.2|10348.2|10341.2|10339.2|146
1607682000000|2020-12-11 10:20:00|10349.7|10347.7|10352.2|10350.2|10355.7|10353.7|10347.7|10345.7|142
1607682300000|2020-12-11 10:25:00|10351.7|10349.7|10350.2|10348.2|10352.2|10350.2|10345.2|10343.2|141
1607682600000|2020-12-11 10:30:00|10351.2|10349.2|10349.7|10347.7|10355.2|10353.2|10348.2|10346.2|213
1607682900000|2020-12-11 10:35:00|10349.2|10347.2|10336.7|10334.7|10350.2|10348.2|10336.2|10334.2|229
1607683200000|2020-12-11 10:40:00|10336.2|10334.2|10327.2|10325.2|10338.2|10336.2|10325.2|10323.2|352
1607683500000|2020-12-11 10:45:00|10326.7|10324.7|10325.2|10323.2|10329.2|10327.2|10322.2|10320.2|249
1607683800000|2020-12-11 10:50:00|10325.7|10323.7|10327.2|10325.2|10333.7|10331.7|10322.2|10320.2|464
1607684100000|2020-12-11 10:55:00|10326.7|10324.7|10310.2|10308.2|10326.7|10324.7|10308.2|10306.2|1574
1607684400000|2020-12-11 11:00:00|10310.7|10308.7|10308.2|10306.2|10310.7|10308.7|10305.2|10303.2|265
1607684700000|2020-12-11 11:05:00|10309.2|10307.2|10295.2|10293.2|10310.2|10308.2|10294.7|10292.7|1183
1607685000000|2020-12-11 11:10:00|10294.7|10292.7|10295.2|10293.2|10301.2|10299.2|10293.2|10291.2|252
1607685300000|2020-12-11 11:15:00|10294.7|10292.7|10306.2|10304.2|10307.7|10305.7|10291.7|10289.7|345
1607685600000|2020-12-11 11:20:00|10305.7|10303.7|10305.7|10303.7|10311.2|10309.2|10301.2|10299.2|323
1607685900000|2020-12-11 11:25:00|10306.2|10304.2|10308.7|10306.7|10309.7|10307.7|10304.2|10302.2|265
1607686200000|2020-12-11 11:30:00|10308.2|10306.2|10316.2|10314.2|10317.2|10315.2|10306.2|10304.2|214
1607686500000|2020-12-11 11:35:00|10315.7|10313.7|10324.2|10322.2|10326.7|10324.7|10311.7|10309.7|330
1607686800000|2020-12-11 11:40:00|10323.7|10321.7|10322.7|10320.7|10329.2|10327.2|10320.2|10318.2|207
1607687100000|2020-12-11 11:45:00|10322.2|10320.2|10327.7|10325.7|10329.2|10327.2|10321.2|10319.2|165
1607687400000|2020-12-11 11:50:00|10327.2|10325.2|10331.2|10329.2|10337.7|10335.7|10327.2|10325.2|268
1607687700000|2020-12-11 11:55:00|10331.7|10329.7|10353.2|10351.2|10353.7|10351.7|10331.7|10329.7|339
1607688000000|2020-12-11 12:00:00|10354.2|10352.2|10344.2|10342.2|10354.2|10352.2|10341.2|10339.2|305
1607688300000|2020-12-11 12:05:00|10344.7|10342.7|10346.2|10344.2|10347.2|10345.2|10339.2|10337.2|283
1607688600000|2020-12-11 12:10:00|10345.7|10343.7|10346.7|10344.7|10349.2|10347.2|10344.2|10342.2|162
1607688900000|2020-12-11 12:15:00|10346.2|10344.2|10356.7|10354.7|10358.2|10356.2|10343.2|10341.2|200
1607689200000|2020-12-11 12:20:00|10357.2|10355.2|10364.2|10362.2|10364.7|10362.7|10355.2|10353.2|213
1607689500000|2020-12-11 12:25:00|10364.7|10362.7|10364.7|10362.7|10366.2|10364.2|10361.2|10359.2|204
1607689800000|2020-12-11 12:30:00|10365.2|10363.2|10367.7|10365.7|10368.7|10366.7|10362.7|10360.7|115
1607690100000|2020-12-11 12:35:00|10367.2|10365.2|10359.7|10357.7|10367.7|10365.7|10356.2|10354.2|245
1607690400000|2020-12-11 12:40:00|10360.7|10358.7|10363.7|10361.7|10363.7|10361.7|10358.7|10356.7|152
1607690700000|2020-12-11 12:45:00|10364.2|10362.2|10366.7|10364.7|10367.7|10365.7|10361.2|10359.2|106
1607691000000|2020-12-11 12:50:00|10367.2|10365.2|10370.7|10368.7|10373.2|10371.2|10365.7|10363.7|140
1607691300000|2020-12-11 12:55:00|10370.2|10368.2|10371.7|10369.7|10374.2|10372.2|10370.2|10368.2|143
1607691600000|2020-12-11 13:00:00|10372.2|10370.2|10371.7|10369.7|10375.2|10373.2|10370.2|10368.2|429
1607691900000|2020-12-11 13:05:00|10371.2|10369.2|10376.2|10374.2|10380.2|10378.2|10367.2|10365.2|319
1607692200000|2020-12-11 13:10:00|10376.7|10374.7|10371.7|10369.7|10377.7|10375.7|10370.2|10368.2|151
1607692500000|2020-12-11 13:15:00|10372.2|10370.2|10382.7|10380.7|10382.7|10380.7|10371.2|10369.2|1666
1607692800000|2020-12-11 13:20:00|10383.2|10381.2|10389.2|10387.2|10389.7|10387.7|10382.2|10380.2|221
1607693100000|2020-12-11 13:25:00|10389.7|10387.7|10392.2|10390.2|10395.7|10393.7|10389.7|10387.7|194
1607693400000|2020-12-11 13:30:00|10392.7|10390.7|10396.2|10394.2|10399.2|10397.2|10389.2|10387.2|277
1607693700000|2020-12-11 13:35:00|10396.7|10394.7|10393.7|10391.7|10398.7|10396.7|10393.2|10391.2|164
1607694000000|2020-12-11 13:40:00|10394.2|10392.2|10394.2|10392.2|10396.2|10394.2|10393.2|10391.2|717
1607694300000|2020-12-11 13:45:00|10394.7|10392.7|10392.2|10390.2|10398.2|10396.2|10391.7|10389.7|158
1607694600000|2020-12-11 13:50:00|10391.7|10389.7|10397.7|10395.7|10399.7|10397.7|10388.7|10386.7|3757
1607694900000|2020-12-11 13:55:00|10397.2|10395.2|10400.2|10398.2|10400.7|10398.7|10393.2|10391.2|2283
1607695200000|2020-12-11 14:00:00|10400.7|10398.7|10399.2|10397.2|10401.2|10399.2|10395.7|10393.7|189
1607695500000|2020-12-11 14:05:00|10399.7|10397.7|10396.2|10394.2|10401.7|10399.7|10392.7|10390.7|261
1607695800000|2020-12-11 14:10:00|10396.7|10394.7|10397.2|10395.2|10399.2|10397.2|10394.2|10392.2|374
1607696100000|2020-12-11 14:15:00|10397.7|10395.7|10405.2|10403.2|10405.2|10403.2|10397.7|10395.7|177
1607696400000|2020-12-11 14:20:00|10405.7|10403.7|10403.2|10401.2|10410.2|10408.2|10399.2|10397.2|304
1607696700000|2020-12-11 14:25:00|10402.7|10400.7|10400.2|10398.2|10404.2|10402.2|10398.2|10396.2|269
1607697000000|2020-12-11 14:30:00|10401.7|10399.7|10401.2|10399.2|10410.2|10408.2|10399.2|10397.2|405
1607697300000|2020-12-11 14:35:00|10401.7|10399.7|10395.7|10393.7|10403.2|10401.2|10394.7|10392.7|288
1607697600000|2020-12-11 14:40:00|10395.2|10393.2|10387.7|10385.7|10399.7|10397.7|10386.2|10384.2|220
1607697900000|2020-12-11 14:45:00|10388.2|10386.2|10392.7|10390.7|10397.2|10395.2|10387.7|10385.7|210
1607698200000|2020-12-11 14:50:00|10392.2|10390.2|10400.2|10398.2|10402.2|10400.2|10388.2|10386.2|387
1607698500000|2020-12-11 14:55:00|10400.7|10398.7|10399.2|10397.2|10400.7|10398.7|10394.7|10392.7|188
1607698800000|2020-12-11 15:00:00|10398.2|10396.2|10408.2|10406.2|10411.2|10409.2|10396.7|10394.7|301
1607699100000|2020-12-11 15:05:00|10408.7|10406.7|10404.7|10402.7|10409.2|10407.2|10401.2|10399.2|176
1607699400000|2020-12-11 15:10:00|10403.9|10401.9|10412.9|10410.9|10413.9|10411.9|10401.4|10399.4|186
1607699700000|2020-12-11 15:15:00|10413.4|10411.4|10417.9|10415.9|10421.4|10419.4|10411.9|10409.9|522
1607700000000|2020-12-11 15:20:00|10417.4|10415.4|10420.4|10418.4|10421.4|10419.4|10415.4|10413.4|329
1607700300000|2020-12-11 15:25:00|10420.9|10418.9|10416.9|10414.9|10426.4|10424.4|10415.4|10413.4|369
1607700600000|2020-12-11 15:30:00|10416.4|10414.4|10421.9|10419.9|10423.4|10421.4|10412.9|10410.9|272
1607700900000|2020-12-11 15:35:00|10422.4|10420.4|10416.4|10414.4|10423.4|10421.4|10415.4|10413.4|234
1607701200000|2020-12-11 15:40:00|10416.9|10414.9|10412.9|10410.9|10418.9|10416.9|10412.4|10410.4|264
1607701500000|2020-12-11 15:45:00|10412.4|10410.4|10406.9|10404.9|10415.9|10413.9|10405.4|10403.4|318
1607701800000|2020-12-11 15:50:00|10406.4|10404.4|10408.4|10406.4|10409.9|10407.9|10403.4|10401.4|247
1607702100000|2020-12-11 15:55:00|10407.9|10405.9|10406.9|10404.9|10409.9|10407.9|10402.9|10400.9|366
1607702400000|2020-12-11 16:00:00|10407.4|10405.4|10407.4|10405.4|10412.4|10410.4|10406.4|10404.4|529
1607702700000|2020-12-11 16:05:00|10406.9|10404.9|10403.4|10401.4|10410.4|10408.4|10403.4|10401.4|499
1607703000000|2020-12-11 16:10:00|10403.9|10401.9|10408.4|10406.4|10408.4|10406.4|10403.4|10401.4|410
1607703300000|2020-12-11 16:15:00|10407.4|10405.4|10403.4|10401.4|10408.9|10406.9|10401.9|10399.9|1230
1607703600000|2020-12-11 16:20:00|10402.9|10400.9|10389.4|10387.4|10402.9|10400.9|10387.9|10385.9|1808
1607703900000|2020-12-11 16:25:00|10389.9|10387.9|10391.4|10389.4|10394.9|10392.9|10382.4|10380.4|1997
1607704200000|2020-12-11 16:30:00|10390.4|10388.4|10389.4|10387.4|10397.4|10395.4|10386.4|10384.4|862
1607704500000|2020-12-11 16:35:00|10390.4|10388.4|10393.4|10391.4|10395.4|10393.4|10387.4|10385.4|388
1607704800000|2020-12-11 16:40:00|10392.9|10390.9|10390.4|10388.4|10397.4|10395.4|10390.4|10388.4|166
1607705100000|2020-12-11 16:45:00|10389.9|10387.9|10397.4|10395.4|10397.4|10395.4|10389.4|10387.4|166
1607705400000|2020-12-11 16:50:00|10396.9|10394.9|10394.4|10392.4|10401.4|10399.4|10393.9|10391.9|82
1607705700000|2020-12-11 16:55:00|10394.9|10392.9|10395.4|10393.4|10395.4|10393.4|10392.4|10390.4|35
1607706000000|2020-12-11 17:00:00|10396.4|10394.4|10390.4|10388.4|10399.4|10397.4|10390.4|10388.4|30
1607706300000|2020-12-11 17:05:00|10389.9|10387.9|10386.4|10384.4|10395.4|10393.4|10385.9|10383.9|74
1607706600000|2020-12-11 17:10:00|10386.9|10384.9|10371.4|10369.4|10386.9|10384.9|10371.4|10369.4|115
1607706900000|2020-12-11 17:15:00|10370.9|10368.9|10368.4|10366.4|10377.4|10375.4|10367.9|10365.9|196
1607707200000|2020-12-11 17:20:00|10367.9|10365.9|10369.4|10367.4|10372.4|10370.4|10366.4|10364.4|71
1607707500000|2020-12-11 17:25:00|10369.9|10367.9|10372.4|10370.4|10372.9|10370.9|10368.4|10366.4|39
1607707800000|2020-12-11 17:30:00|10371.9|10369.9|10370.4|10368.4|10372.9|10370.9|10369.9|10367.9|20
1607708100000|2020-12-11 17:35:00|10369.4|10367.4|10370.9|10368.9|10371.4|10369.4|10366.4|10364.4|51
1607708400000|2020-12-11 17:40:00|10371.4|10369.4|10375.4|10373.4|10375.4|10373.4|10371.4|10369.4|34
1607708700000|2020-12-11 17:45:00|10374.9|10372.9|10379.4|10377.4|10379.4|10377.4|10373.4|10371.4|13
1607709000000|2020-12-11 17:50:00|10378.9|10376.9|10381.4|10379.4|10381.9|10379.9|10377.4|10375.4|14
1607709300000|2020-12-11 17:55:00|10381.9|10379.9|10380.9|10378.9|10382.4|10380.4|10379.4|10377.4|24
1607709600000|2020-12-11 18:00:00|10381.4|10379.4|10380.9|10378.9|10382.4|10380.4|10379.4|10377.4|27
1607709900000|2020-12-11 18:05:00|10380.4|10378.4|10382.4|10380.4|10382.9|10380.9|10379.9|10377.9|2
1607710200000|2020-12-11 18:10:00|10382.9|10380.9|10386.4|10384.4|10387.4|10385.4|10382.4|10380.4|22
1607710500000|2020-12-11 18:15:00|10386.9|10384.9|10384.9|10382.9|10387.4|10385.4|10383.4|10381.4|2
1607710800000|2020-12-11 18:20:00|10384.4|10382.4|10382.9|10380.9|10384.9|10382.9|10381.9|10379.9|5
1607711100000|2020-12-11 18:25:00|10383.4|10381.4|10387.4|10385.4|10387.4|10385.4|10382.9|10380.9|7
1607711400000|2020-12-11 18:30:00|10386.9|10384.9|10392.9|10390.9|10393.4|10391.4|10386.9|10384.9|18
1607711700000|2020-12-11 18:35:00|10393.4|10391.4|10395.9|10393.9|10397.9|10395.9|10393.4|10391.4|34
1607712000000|2020-12-11 18:40:00|10395.4|10393.4|10394.4|10392.4|10397.4|10395.4|10394.4|10392.4|9
1607712300000|2020-12-11 18:45:00|10394.9|10392.9|10395.4|10393.4|10396.4|10394.4|10392.9|10390.9|3
1607712600000|2020-12-11 18:50:00|10395.9|10393.9|10407.9|10405.9|10407.9|10405.9|10395.4|10393.4|4
1607712900000|2020-12-11 18:55:00|10407.4|10405.4|10408.9|10406.9|10410.4|10408.4|10406.9|10404.9|41
1607713200000|2020-12-11 19:00:00|10409.9|10407.9|10406.9|10404.9|10409.9|10407.9|10406.9|10404.9|2
1607713500000|2020-12-11 19:05:00|10407.4|10405.4|10406.9|10404.9|10410.9|10408.9|10405.9|10403.9|4
1607713800000|2020-12-11 19:10:00|10404.9|10402.9|10406.9|10404.9|10408.9|10406.9|10404.9|10402.9|9
1607714100000|2020-12-11 19:15:00|10407.9|10405.9|10407.9|10405.9|10409.9|10407.9|10404.9|10402.9|4
1607714400000|2020-12-11 19:20:00|10407.4|10405.4|10411.4|10409.4|10412.9|10410.9|10405.9|10403.9|10
1607714700000|2020-12-11 19:25:00|10410.9|10408.9|10408.4|10406.4|10411.9|10409.9|10405.4|10403.4|21
1607715000000|2020-12-11 19:30:00|10408.9|10406.9|10413.4|10411.4|10414.9|10412.9|10407.9|10405.9|8
1607715300000|2020-12-11 19:35:00|10412.9|10410.9|10414.9|10412.9|10417.4|10415.4|10412.9|10410.9|6
1607715600000|2020-12-11 19:40:00|10414.4|10412.4|10416.9|10414.9|10416.9|10414.9|10413.9|10411.9|2
1607715900000|2020-12-11 19:45:00|10415.4|10413.4|10414.4|10412.4|10416.9|10414.9|10412.9|10410.9|21
1607716200000|2020-12-11 19:50:00|10413.9|10411.9|10409.4|10407.4|10414.9|10412.9|10409.4|10407.4|10
1607716500000|2020-12-11 19:55:00|10409.9|10407.9|10407.4|10405.4|10411.4|10409.4|10407.4|10405.4|14
1607716800000|2020-12-11 20:00:00|10407.9|10405.9|10405.9|10403.9|10410.9|10408.9|10405.9|10403.9|9
1607717100000|2020-12-11 20:05:00|10406.4|10404.4|10404.9|10402.9|10406.9|10404.9|10404.9|10402.9|8
1607717400000|2020-12-11 20:10:00|10405.4|10403.4|10408.4|10406.4|10409.4|10407.4|10405.4|10403.4|8
1607717700000|2020-12-11 20:15:00|10409.4|10407.4|10416.4|10414.4|10418.4|10416.4|10408.4|10406.4|38
1607718000000|2020-12-11 20:20:00|10415.9|10413.9|10415.9|10413.9|10416.9|10414.9|10414.9|10412.9|8
1607718300000|2020-12-11 20:25:00|10416.4|10414.4|10415.9|10413.9|10417.9|10415.9|10414.4|10412.4|14
1607718600000|2020-12-11 20:30:00|10416.4|10414.4|10412.4|10410.4|10417.9|10415.9|10411.9|10409.9|1429
1607718900000|2020-12-11 20:35:00|10412.9|10410.9|10413.9|10411.9|10414.9|10412.9|10411.9|10409.9|25
1607719200000|2020-12-11 20:40:00|10413.4|10411.4|10415.9|10413.9|10415.9|10413.9|10413.4|10411.4|3
1607719500000|2020-12-11 20:45:00|10416.4|10414.4|10411.4|10409.4|10416.4|10414.4|10411.4|10409.4|23
1607719800000|2020-12-11 20:50:00|10410.9|10408.9|10417.9|10415.9|10418.9|10416.9|10410.9|10408.9|41
1607720100000|2020-12-11 20:55:00|10418.9|10416.9|10428.1|10422.1|10428.1|10423.4|10413.4|10411.4|71
1607720400000|2020-12-11 21:00:00|10428|10422|10436.3|10430.3|10437.4|10431.4|10419.7|10413.7|0
1607720700000|2020-12-11 21:05:00|10436.2|10430.2|10433.4|10427.4|10436.3|10430.3|10430|10424|0
1607721000000|2020-12-11 21:10:00|10433.5|10427.5|10433.3|10427.3|10436.6|10430.6|10431.1|10425.1|0
1607721300000|2020-12-11 21:15:00|10433.2|10427.2|10433.8|10427.8|10434.3|10428.3|10433.2|10427.2|0
1607721600000|2020-12-11 21:20:00|10434|10428|10432.7|10426.7|10434.5|10428.5|10432.7|10426.7|0
1607721900000|2020-12-11 21:25:00|10432.5|10426.5|10433|10427|10433|10427|10432.1|10426.1|0
1607722200000|2020-12-11 21:30:00|10432.8|10426.8|10428.6|10422.6|10437.9|10431.9|10428.6|10422.6|0
1607722500000|2020-12-11 21:35:00|10428.5|10422.5|10436|10430|10437.1|10431.1|10428.1|10422.1|0
1607722800000|2020-12-11 21:40:00|10436.1|10430.1|10434.4|10428.4|10437.1|10431.1|10433.1|10427.1|0
1607723100000|2020-12-11 21:45:00|10434.5|10428.5|10436|10430|10436|10430|10433.9|10427.9|0
1607723400000|2020-12-11 21:50:00|10435.5|10429.5|10435.5|10429.5|10436.6|10430.6|10435|10429|0
1607723700000|2020-12-11 21:55:00|10435.4|10429.4|10429.8|10423.8|10435.5|10429.5|10429.2|10423.2|0
1607900400000|2020-12-13 23:00:00|10477.3|10471.3|10467.6|10461.6|10480.2|10474.2|10464.7|10458.7|0
1607900700000|2020-12-13 23:05:00|10467.8|10461.8|10468.8|10462.8|10476.6|10470.6|10463.1|10457.1|0
1607901000000|2020-12-13 23:10:00|10469|10463|10459.9|10453.9|10470.1|10464.1|10459.9|10453.9|0
1607901300000|2020-12-13 23:15:00|10460.1|10454.1|10462.3|10456.3|10466.3|10460.3|10460.1|10454.1|0
1607901600000|2020-12-13 23:20:00|10462.6|10456.6|10464.4|10458.4|10466.3|10460.3|10461.8|10455.8|0
1607901900000|2020-12-13 23:25:00|10463.9|10457.9|10461.8|10455.8|10463.9|10457.9|10460.7|10454.7|0
1607902200000|2020-12-13 23:30:00|10461.7|10455.7|10455.8|10449.8|10461.8|10455.8|10455.6|10449.6|0
1607902500000|2020-12-13 23:35:00|10455.9|10449.9|10452.9|10446.9|10456.1|10450.1|10452.9|10446.9|0
1607902800000|2020-12-13 23:40:00|10453|10447|10450|10444|10453.4|10447.4|10448.9|10442.9|0
1607903100000|2020-12-13 23:45:00|10449.7|10443.7|10449.5|10443.5|10452.9|10446.9|10448.4|10442.4|0
1607903400000|2020-12-13 23:50:00|10449.6|10443.6|10455.8|10449.8|10456.9|10450.9|10449.6|10443.6|0
1607903700000|2020-12-13 23:55:00|10455.9|10449.9|10455.3|10449.3|10456.9|10450.9|10454|10448|0
1607904000000|2020-12-14 00:00:00|10455.5|10449.5|10458.2|10452.2|10459.5|10453.5|10455.3|10449.3|0
1607904300000|2020-12-14 00:05:00|10458|10452|10455.4|10449.4|10458.5|10452.5|10451.9|10445.9|0
1607904600000|2020-12-14 00:10:00|10455.5|10449.5|10463.7|10457.7|10463.7|10457.7|10453.8|10447.8|0
1607904900000|2020-12-14 00:15:00|10463.6|10457.6|10470.5|10464.5|10475.9|10469.9|10463.1|10457.1|0
1607905200000|2020-12-14 00:20:00|10470.6|10464.6|10475.2|10469.2|10475.3|10469.3|10470.5|10464.5|0
1607905500000|2020-12-14 00:25:00|10475.3|10469.3|10471.4|10465.4|10476.7|10470.7|10470.2|10464.2|0
1607905800000|2020-12-14 00:30:00|10471.8|10465.8|10475|10469|10477.5|10471.5|10471.8|10465.8|0
1607906100000|2020-12-14 00:35:00|10475.1|10469.1|10477.3|10471.3|10477.4|10471.4|10474.9|10468.9|0
1607906400000|2020-12-14 00:40:00|10478.1|10472.1|10474.8|10468.8|10479.6|10473.6|10474.6|10468.6|0
1607906700000|2020-12-14 00:45:00|10475.6|10469.6|10479.7|10473.7|10479.7|10473.7|10474.6|10468.6|0
1607907000000|2020-12-14 00:50:00|10479.8|10473.8|10474.9|10468.9|10479.8|10473.8|10474.9|10468.9|0
1607907300000|2020-12-14 00:55:00|10474.8|10468.8|10474.9|10468.9|10477.3|10471.3|10473.7|10467.7|0
1607907600000|2020-12-14 01:00:00|10475|10469|10472.8|10466.8|10477.5|10471.5|10472.6|10466.6|0
1607907900000|2020-12-14 01:05:00|10472.7|10466.7|10468.2|10462.2|10472.9|10466.9|10468.1|10462.1|0
1607908200000|2020-12-14 01:10:00|10468.1|10462.1|10472.9|10466.9|10472.9|10466.9|10468.1|10462.1|0
1607908500000|2020-12-14 01:15:00|10473.3|10467.3|10479.7|10473.7|10479.9|10473.9|10472.9|10466.9|0
1607908800000|2020-12-14 01:20:00|10479.8|10473.8|10475|10469|10479.8|10473.8|10475|10469|0
1607909100000|2020-12-14 01:25:00|10475.1|10469.1|10475|10469|10475.1|10469.1|10475|10469|0
1607909400000|2020-12-14 01:30:00|10475.1|10469.1|10467|10461|10475.1|10469.1|10464.7|10458.7|0
1607909700000|2020-12-14 01:35:00|10466.2|10460.2|10467.3|10461.3|10469.7|10463.7|10464.6|10458.6|0
1607910000000|2020-12-14 01:40:00|10467.2|10461.2|10467.3|10461.3|10467.4|10461.4|10466|10460|0
1607910300000|2020-12-14 01:45:00|10467.4|10461.4|10464.9|10458.9|10467.4|10461.4|10464.8|10458.8|0
1607910600000|2020-12-14 01:50:00|10464.8|10458.8|10462.6|10456.6|10465|10459|10460.2|10454.2|0
1607910900000|2020-12-14 01:55:00|10463.4|10457.4|10462.5|10456.5|10465|10459|10462.4|10456.4|0
1607911200000|2020-12-14 02:00:00|10463.9|10457.9|10461.6|10455.6|10466.2|10460.2|10461.5|10455.5|0
1607911500000|2020-12-14 02:05:00|10461.5|10455.5|10461.6|10455.6|10464|10458|10461.5|10455.5|0
1607911800000|2020-12-14 02:10:00|10462|10456|10462.7|10456.7|10464|10458|10461.6|10455.6|0
1607912100000|2020-12-14 02:15:00|10462.5|10456.5|10460.2|10454.2|10462.6|10456.6|10460.2|10454.2|0
1607912400000|2020-12-14 02:20:00|10460.1|10454.1|10460.2|10454.2|10460.2|10454.2|10460.1|10454.1|0
1607912700000|2020-12-14 02:25:00|10460.3|10454.3|10460.1|10454.1|10460.3|10454.3|10460.1|10454.1|0
1607913000000|2020-12-14 02:30:00|10460.2|10454.2|10460.2|10454.2|10460.2|10454.2|10460.1|10454.1|0
1607913300000|2020-12-14 02:35:00|10460.1|10454.1|10455.5|10449.5|10460.2|10454.2|10455.4|10449.4|0
1607913600000|2020-12-14 02:40:00|10455.4|10449.4|10457.7|10451.7|10457.8|10451.8|10455.4|10449.4|0
1607913900000|2020-12-14 02:45:00|10457.8|10451.8|10455.4|10449.4|10457.8|10451.8|10455.4|10449.4|0
1607914200000|2020-12-14 02:50:00|10455.5|10449.5|10455.4|10449.4|10455.5|10449.5|10455.3|10449.3|0
1607914500000|2020-12-14 02:55:00|10454.1|10448.1|10454.2|10448.2|10456.5|10450.5|10454.1|10448.1|0
1607914800000|2020-12-14 03:00:00|10455|10449|10458.8|10452.8|10458.9|10452.9|10454.2|10448.2|0
1607915100000|2020-12-14 03:05:00|10458.9|10452.9|10456.5|10450.5|10458.9|10452.9|10454|10448|0
1607915400000|2020-12-14 03:10:00|10456.4|10450.4|10454.7|10448.7|10456.4|10450.4|10454|10448|0
1607915700000|2020-12-14 03:15:00|10454.8|10448.8|10454.8|10448.8|10457.2|10451.2|10454.8|10448.8|0
1607916000000|2020-12-14 03:20:00|10454.9|10448.9|10455|10449|10457.3|10451.3|10454.9|10448.9|0
1607916300000|2020-12-14 03:25:00|10455.1|10449.1|10455.1|10449.1|10457.5|10451.5|10455|10449|0
1607916600000|2020-12-14 03:30:00|10455.5|10449.5|10455.4|10449.4|10457.5|10451.5|10455.1|10449.1|0
1607916900000|2020-12-14 03:35:00|10455.5|10449.5|10457.8|10451.8|10457.8|10451.8|10455.4|10449.4|0
1607917200000|2020-12-14 03:40:00|10457.4|10451.4|10455.4|10449.4|10457.8|10451.8|10455.4|10449.4|0
1607917500000|2020-12-14 03:45:00|10455.7|10449.7|10455.7|10449.7|10455.7|10449.7|10455.6|10449.6|0
1607918100000|2020-12-14 03:55:00|10455.6|10449.6|10455.6|10449.6|10455.7|10449.7|10455.6|10449.6|0
1607918400000|2020-12-14 04:00:00|10455.7|10449.7|10455.6|10449.6|10455.7|10449.7|10455.6|10449.6|0
1607918700000|2020-12-14 04:05:00|10455.7|10449.7|10458|10452|10458|10452|10455.6|10449.6|0
1607919000000|2020-12-14 04:10:00|10458.1|10452.1|10458|10452|10458.1|10452.1|10455.7|10449.7|0
1607919300000|2020-12-14 04:15:00|10457.2|10451.2|10458|10452|10458|10452|10455.7|10449.7|0
1607919600000|2020-12-14 04:20:00|10457.6|10451.6|10458|10452|10458|10452|10455.7|10449.7|0
1607919900000|2020-12-14 04:25:00|10457.9|10451.9|10455.6|10449.6|10457.9|10451.9|10455.5|10449.5|0
1607920200000|2020-12-14 04:30:00|10455.5|10449.5|10455.5|10449.5|10455.5|10449.5|10455.5|10449.5|0
1607920500000|2020-12-14 04:35:00|10455.6|10449.6|10455.5|10449.5|10455.6|10449.6|10455.5|10449.5|0
1607920800000|2020-12-14 04:40:00|10455.4|10449.4|10455.5|10449.5|10455.5|10449.5|10453.2|10447.2|0
1607921100000|2020-12-14 04:45:00|10454.3|10448.3|10453.2|10447.2|10455.5|10449.5|10453.1|10447.1|0
1607921400000|2020-12-14 04:50:00|10453.1|10447.1|10450.9|10444.9|10453.1|10447.1|10448.4|10442.4|0
1607921700000|2020-12-14 04:55:00|10451|10445|10452.1|10446.1|10452.1|10446.1|10450.9|10444.9|0
1607922000000|2020-12-14 05:00:00|10452.5|10446.5|10443.6|10437.6|10453.3|10447.3|10443.6|10437.6|0
1607922300000|2020-12-14 05:05:00|10443.7|10437.7|10438.6|10432.6|10445.9|10439.9|10438.6|10432.6|0
1607922600000|2020-12-14 05:10:00|10436.3|10430.3|10438.7|10432.7|10438.7|10432.7|10436.2|10430.2|0
1607922900000|2020-12-14 05:15:00|10438.6|10432.6|10438.7|10432.7|10441.2|10435.2|10438.6|10432.6|0
1607923200000|2020-12-14 05:20:00|10438.8|10432.8|10437.6|10431.6|10441.1|10435.1|10436.4|10430.4|0
1607923500000|2020-12-14 05:25:00|10437.2|10431.2|10443.7|10437.7|10443.8|10437.8|10436.5|10430.5|0
1607923800000|2020-12-14 05:30:00|10443.8|10437.8|10446|10440|10446.1|10440.1|10443.7|10437.7|0
1607924100000|2020-12-14 05:35:00|10445.9|10439.9|10446.3|10440.3|10446.4|10440.4|10445.8|10439.8|0
1607924400000|2020-12-14 05:40:00|10445.5|10439.5|10441.3|10435.3|10445.5|10439.5|10441.3|10435.3|0
1607924700000|2020-12-14 05:45:00|10441.2|10435.2|10441.2|10435.2|10441.3|10435.3|10438.8|10432.8|0
1607925000000|2020-12-14 05:50:00|10441.1|10435.1|10443.4|10437.4|10443.5|10437.5|10441.1|10435.1|0
1607925300000|2020-12-14 05:55:00|10443.7|10437.7|10446|10440|10446.1|10440.1|10443.7|10437.7|0
1607925600000|2020-12-14 06:00:00|10445.9|10439.9|10448.4|10442.4|10450.7|10444.7|10445.8|10439.8|0
1607925900000|2020-12-14 06:05:00|10448.3|10442.3|10445.8|10439.8|10448.3|10442.3|10443.5|10437.5|0
1607926200000|2020-12-14 06:10:00|10445|10439|10448.5|10442.5|10448.6|10442.6|10443.5|10437.5|0
1607926500000|2020-12-14 06:15:00|10449.8|10443.8|10452.1|10446.1|10452.2|10446.2|10449.8|10443.8|0
1607926800000|2020-12-14 06:20:00|10452.2|10446.2|10454.9|10448.9|10454.9|10448.9|10452.1|10446.1|0
1607927100000|2020-12-14 06:25:00|10454.5|10448.5|10452.4|10446.4|10454.9|10448.9|10452.4|10446.4|0
1607927400000|2020-12-14 06:30:00|10451.2|10445.2|10453.5|10447.5|10453.5|10447.5|10451.2|10445.2|0
1607927700000|2020-12-14 06:35:00|10453.6|10447.6|10455.4|10449.4|10455.4|10449.4|10450.8|10444.8|0
1607928000000|2020-12-14 06:40:00|10454.6|10448.6|10458|10452|10460.5|10454.5|10453.2|10447.2|0
1607928300000|2020-12-14 06:45:00|10457.6|10451.6|10457.9|10451.9|10459.2|10453.2|10455.7|10449.7|0
1607928600000|2020-12-14 06:50:00|10458|10452|10460.3|10454.3|10460.3|10454.3|10455.4|10449.4|0
1607928900000|2020-12-14 06:55:00|10460.2|10454.2|10455.4|10449.4|10464.9|10458.9|10455.4|10449.4|0
1607929200000|2020-12-14 07:00:00|10448.9|10446.9|10445.4|10443.4|10449.9|10447.9|10434.9|10432.9|476
1607929500000|2020-12-14 07:05:00|10445.9|10443.9|10443.4|10441.4|10448.4|10446.4|10441.9|10439.9|81
1607929800000|2020-12-14 07:10:00|10443.9|10441.9|10441.9|10439.9|10444.4|10442.4|10439.4|10437.4|62
1607930100000|2020-12-14 07:15:00|10443.4|10441.4|10448.9|10446.9|10450.4|10448.4|10442.9|10440.9|34
1607930400000|2020-12-14 07:20:00|10448.4|10446.4|10445.9|10443.9|10448.9|10446.9|10443.9|10441.9|26
1607930700000|2020-12-14 07:25:00|10447.9|10445.9|10446.4|10444.4|10449.4|10447.4|10444.9|10442.9|311
1607931000000|2020-12-14 07:30:00|10446.9|10444.9|10448.4|10446.4|10450.9|10448.9|10446.4|10444.4|48
1607931300000|2020-12-14 07:35:00|10448.9|10446.9|10450.4|10448.4|10454.9|10452.9|10443.9|10441.9|601
1607931600000|2020-12-14 07:40:00|10450.9|10448.9|10457.4|10455.4|10457.9|10455.9|10447.9|10445.9|58
1607931900000|2020-12-14 07:45:00|10456.9|10454.9|10459.9|10457.9|10465.9|10463.9|10454.4|10452.4|144
1607932200000|2020-12-14 07:50:00|10460.4|10458.4|10448.4|10446.4|10461.9|10459.9|10448.4|10446.4|78
1607932500000|2020-12-14 07:55:00|10448.9|10446.9|10438.4|10436.4|10452.4|10450.4|10438.4|10436.4|133
1607932800000|2020-12-14 08:00:00|10440.4|10438.4|10440.4|10438.4|10448.9|10446.9|10424.9|10422.9|1132
1607933100000|2020-12-14 08:05:00|10441.4|10439.4|10430.4|10428.4|10463.9|10461.9|10425.9|10423.9|844
1607933400000|2020-12-14 08:10:00|10431.9|10429.9|10440.9|10438.9|10447.9|10445.9|10428.4|10426.4|596
1607933700000|2020-12-14 08:15:00|10439.9|10437.9|10433.9|10431.9|10443.9|10441.9|10432.9|10430.9|799
1607934000000|2020-12-14 08:20:00|10433.4|10431.4|10428.9|10426.9|10438.9|10436.9|10427.9|10425.9|521
1607934300000|2020-12-14 08:25:00|10428.4|10426.4|10429.4|10427.4|10429.4|10427.4|10416.4|10414.4|517
1607934600000|2020-12-14 08:30:00|10429.9|10427.9|10424.4|10422.4|10429.9|10427.9|10421.4|10419.4|458
1607934900000|2020-12-14 08:35:00|10424.9|10422.9|10414.4|10412.4|10424.9|10422.9|10411.9|10409.9|701
1607935200000|2020-12-14 08:40:00|10414.1|10412.1|10406.1|10404.1|10415.1|10413.1|10405.1|10403.1|886
1607935500000|2020-12-14 08:45:00|10406.6|10404.6|10398.6|10396.6|10406.6|10404.6|10393.1|10391.1|524
1607935800000|2020-12-14 08:50:00|10399.1|10397.1|10394.1|10392.1|10403.1|10401.1|10392.1|10390.1|471
1607936100000|2020-12-14 08:55:00|10395.1|10393.1|10405.1|10403.1|10405.6|10403.6|10394.1|10392.1|1581
1607936400000|2020-12-14 09:00:00|10405.6|10403.6|10406.6|10404.6|10413.1|10411.1|10401.6|10399.6|1639
1607936700000|2020-12-14 09:05:00|10407.1|10405.1|10397.1|10395.1|10408.6|10406.6|10396.6|10394.6|274
1607937000000|2020-12-14 09:10:00|10397.6|10395.6|10394.1|10392.1|10402.1|10400.1|10393.6|10391.6|335
1607937300000|2020-12-14 09:15:00|10395.1|10393.1|10397.1|10395.1|10400.1|10398.1|10393.1|10391.1|1262
1607937600000|2020-12-14 09:20:00|10396.1|10394.1|10387.1|10385.1|10397.6|10395.6|10387.1|10385.1|323
1607937900000|2020-12-14 09:25:00|10387.6|10385.6|10390.1|10388.1|10391.6|10389.6|10385.1|10383.1|223
1607938200000|2020-12-14 09:30:00|10389.6|10387.6|10385.1|10383.1|10389.6|10387.6|10381.1|10379.1|461
1607938500000|2020-12-14 09:35:00|10384.6|10382.6|10393.1|10391.1|10396.1|10394.1|10384.6|10382.6|444
1607938800000|2020-12-14 09:40:00|10392.6|10390.6|10397.1|10395.1|10397.1|10395.1|10391.1|10389.1|421
1607939100000|2020-12-14 09:45:00|10397.6|10395.6|10398.1|10396.1|10401.6|10399.6|10394.1|10392.1|647
1607939400000|2020-12-14 09:50:00|10398.6|10396.6|10393.1|10391.1|10399.1|10397.1|10392.6|10390.6|826
1607939700000|2020-12-14 09:55:00|10392.6|10390.6|10388.1|10386.1|10392.6|10390.6|10387.1|10385.1|245
1607940000000|2020-12-14 10:00:00|10388.6|10386.6|10392.6|10390.6|10394.1|10392.1|10387.1|10385.1|213
1607940300000|2020-12-14 10:05:00|10393.1|10391.1|10391.6|10389.6|10394.1|10392.1|10388.6|10386.6|629
1607940600000|2020-12-14 10:10:00|10392.1|10390.1|10388.6|10386.6|10395.1|10393.1|10388.1|10386.1|182
1607940900000|2020-12-14 10:15:00|10389.1|10387.1|10393.1|10391.1|10393.6|10391.6|10387.6|10385.6|348
1607941200000|2020-12-14 10:20:00|10392.6|10390.6|10392.1|10390.1|10393.1|10391.1|10387.6|10385.6|437
1607941500000|2020-12-14 10:25:00|10394.1|10392.1|10391.6|10389.6|10397.6|10395.6|10391.1|10389.1|626
1607941800000|2020-12-14 10:30:00|10392.1|10390.1|10393.6|10391.6|10396.6|10394.6|10392.1|10390.1|973
1607942100000|2020-12-14 10:35:00|10394.1|10392.1|10389.1|10387.1|10394.6|10392.6|10386.1|10384.1|1008
1607942400000|2020-12-14 10:40:00|10389.6|10387.6|10392.1|10390.1|10392.1|10390.1|10387.1|10385.1|537
1607942700000|2020-12-14 10:45:00|10391.6|10389.6|10386.1|10384.1|10395.1|10393.1|10386.1|10384.1|843
1607943000000|2020-12-14 10:50:00|10386.6|10384.6|10385.6|10383.6|10388.1|10386.1|10384.6|10382.6|13070
1607943300000|2020-12-14 10:55:00|10386.1|10384.1|10386.6|10384.6|10390.1|10388.1|10386.1|10384.1|1455
1607943600000|2020-12-14 11:00:00|10387.1|10385.1|10386.1|10384.1|10388.1|10386.1|10385.1|10383.1|1768
1607943900000|2020-12-14 11:05:00|10385.6|10383.6|10384.1|10382.1|10390.1|10388.1|10384.1|10382.1|526
1607944200000|2020-12-14 11:10:00|10384.6|10382.6|10388.1|10386.1|10391.1|10389.1|10383.6|10381.6|3615
1607944500000|2020-12-14 11:15:00|10388.6|10386.6|10384.6|10382.6|10391.1|10389.1|10383.1|10381.1|851
1607944800000|2020-12-14 11:20:00|10385.1|10383.1|10385.6|10383.6|10389.1|10387.1|10384.1|10382.1|2525
1607945100000|2020-12-14 11:25:00|10385.1|10383.1|10384.1|10382.1|10385.6|10383.6|10380.6|10378.6|1398
1607945400000|2020-12-14 11:30:00|10384.6|10382.6|10388.1|10386.1|10390.1|10388.1|10384.1|10382.1|568
1607945700000|2020-12-14 11:35:00|10387.6|10385.6|10386.1|10384.1|10392.1|10390.1|10385.1|10383.1|1869
1607946000000|2020-12-14 11:40:00|10385.1|10383.1|10391.1|10389.1|10392.1|10390.1|10383.1|10381.1|621
1607946300000|2020-12-14 11:45:00|10390.6|10388.6|10395.1|10393.1|10397.1|10395.1|10390.6|10388.6|753
1607946600000|2020-12-14 11:50:00|10394.6|10392.6|10395.1|10393.1|10396.1|10394.1|10392.1|10390.1|516
1607946900000|2020-12-14 11:55:00|10395.6|10393.6|10397.1|10395.1|10397.1|10395.1|10392.1|10390.1|636
1607947200000|2020-12-14 12:00:00|10396.6|10394.6|10392.1|10390.1|10396.6|10394.6|10387.1|10385.1|441
1607947500000|2020-12-14 12:05:00|10391.6|10389.6|10393.1|10391.1|10396.1|10394.1|10391.6|10389.6|1773
1607947800000|2020-12-14 12:10:00|10393.6|10391.6|10397.1|10395.1|10397.1|10395.1|10392.6|10390.6|607
1607948100000|2020-12-14 12:15:00|10396.6|10394.6|10397.1|10395.1|10398.1|10396.1|10395.1|10393.1|559
1607948400000|2020-12-14 12:20:00|10396.6|10394.6|10394.1|10392.1|10397.1|10395.1|10392.1|10390.1|391
1607948700000|2020-12-14 12:25:00|10393.6|10391.6|10391.1|10389.1|10394.1|10392.1|10391.1|10389.1|623
1607949000000|2020-12-14 12:30:00|10390.6|10388.6|10398.1|10396.1|10399.1|10397.1|10390.6|10388.6|1750
1607949300000|2020-12-14 12:35:00|10396.6|10394.6|10393.1|10391.1|10397.1|10395.1|10389.1|10387.1|636
1607949600000|2020-12-14 12:40:00|10392.5|10390.5|10391.5|10389.5|10395.5|10393.5|10390|10388|416
1607949900000|2020-12-14 12:45:00|10391|10389|10391.5|10389.5|10393.5|10391.5|10389|10387|404
1607950200000|2020-12-14 12:50:00|10391|10389|10391.5|10389.5|10392.5|10390.5|10389.5|10387.5|405
1607950500000|2020-12-14 12:55:00|10392|10390|10392.5|10390.5|10393.5|10391.5|10391|10389|393
1607950800000|2020-12-14 13:00:00|10393|10391|10388|10386|10393|10391|10386.5|10384.5|335
1607951100000|2020-12-14 13:05:00|10387.5|10385.5|10387.5|10385.5|10390|10388|10387|10385|442
1607951400000|2020-12-14 13:10:00|10388|10386|10386|10384|10391.5|10389.5|10384.5|10382.5|5240
1607951700000|2020-12-14 13:15:00|10385.5|10383.5|10379|10377|10386|10384|10377.5|10375.5|2104
1607952000000|2020-12-14 13:20:00|10378.5|10376.5|10379|10377|10381.5|10379.5|10377.5|10375.5|269
1607952300000|2020-12-14 13:25:00|10379.5|10377.5|10376|10374|10381.5|10379.5|10376|10374|298
1607952600000|2020-12-14 13:30:00|10376.5|10374.5|10370.5|10368.5|10378.5|10376.5|10370.5|10368.5|443
1607952900000|2020-12-14 13:35:00|10369.5|10367.5|10372.5|10370.5|10373|10371|10368|10366|1104
1607953200000|2020-12-14 13:40:00|10373|10371|10377.5|10375.5|10377.5|10375.5|10372.5|10370.5|490
1607953500000|2020-12-14 13:45:00|10377|10375|10375.5|10373.5|10379.5|10377.5|10371|10369|272
1607953800000|2020-12-14 13:50:00|10375|10373|10372.5|10370.5|10376|10374|10372.5|10370.5|222
1607954100000|2020-12-14 13:55:00|10372|10370|10376.5|10374.5|10376.5|10374.5|10370.5|10368.5|227
1607954400000|2020-12-14 14:00:00|10376|10374|10372.5|10370.5|10377|10375|10372|10370|538
1607954700000|2020-12-14 14:05:00|10372|10370|10371.5|10369.5|10377.5|10375.5|10371.5|10369.5|201
1607955000000|2020-12-14 14:10:00|10371|10369|10364.5|10362.5|10371.5|10369.5|10364.5|10362.5|348
1607955300000|2020-12-14 14:15:00|10365|10363|10367.5|10365.5|10369.5|10367.5|10364.5|10362.5|294
1607955600000|2020-12-14 14:20:00|10368|10366|10352.5|10350.5|10368.5|10366.5|10351.5|10349.5|850
1607955900000|2020-12-14 14:25:00|10353.5|10351.5|10353.5|10351.5|10356.5|10354.5|10350.5|10348.5|716
1607956200000|2020-12-14 14:30:00|10355|10353|10357|10355|10360|10358|10353.5|10351.5|1731
1607956500000|2020-12-14 14:35:00|10357.5|10355.5|10373|10371|10374.5|10372.5|10356.5|10354.5|708
1607956800000|2020-12-14 14:40:00|10373.5|10371.5|10384.5|10382.5|10386|10384|10373|10371|948
1607957100000|2020-12-14 14:45:00|10383.5|10381.5|10383.5|10381.5|10388.5|10386.5|10382|10380|1007
1607957400000|2020-12-14 14:50:00|10383|10381|10383.5|10381.5|10392|10390|10381.5|10379.5|558
1607957700000|2020-12-14 14:55:00|10383|10381|10385.5|10383.5|10390.5|10388.5|10382.5|10380.5|385
1607958000000|2020-12-14 15:00:00|10384.5|10382.5|10392.5|10390.5|10393|10391|10383.5|10381.5|432
1607958300000|2020-12-14 15:05:00|10392|10390|10391.5|10389.5|10393.5|10391.5|10386|10384|365
1607958600000|2020-12-14 15:10:00|10393.3|10391.3|10396.8|10394.8|10402.3|10400.3|10390.3|10388.3|916
1607958900000|2020-12-14 15:15:00|10397.3|10395.3|10403.3|10401.3|10404.3|10402.3|10396.3|10394.3|2990
1607959200000|2020-12-14 15:20:00|10403.8|10401.8|10401.3|10399.3|10404.3|10402.3|10398.3|10396.3|572
1607959500000|2020-12-14 15:25:00|10400.8|10398.8|10401.3|10399.3|10406.3|10404.3|10398.3|10396.3|843
1607959800000|2020-12-14 15:30:00|10400.8|10398.8|10404.3|10402.3|10410.8|10408.8|10399.3|10397.3|3002
1607960100000|2020-12-14 15:35:00|10404.8|10402.8|10404.8|10402.8|10409.8|10407.8|10402.3|10400.3|343
1607960400000|2020-12-14 15:40:00|10405.3|10403.3|10399.3|10397.3|10408.3|10406.3|10399.3|10397.3|909
1607960700000|2020-12-14 15:45:00|10399.8|10397.8|10399.3|10397.3|10401.3|10399.3|10395.8|10393.8|500
1607961000000|2020-12-14 15:50:00|10398.8|10396.8|10400.3|10398.3|10401.8|10399.8|10396.8|10394.8|352
1607961300000|2020-12-14 15:55:00|10400.8|10398.8|10393.8|10391.8|10405.3|10403.3|10393.3|10391.3|637
1607961600000|2020-12-14 16:00:00|10393.3|10391.3|10393.8|10391.8|10395.3|10393.3|10389.8|10387.8|447
1607961900000|2020-12-14 16:05:00|10394.3|10392.3|10392.3|10390.3|10398.3|10396.3|10392.3|10390.3|1366
1607962200000|2020-12-14 16:10:00|10391.3|10389.3|10393.8|10391.8|10396.8|10394.8|10391.3|10389.3|1348
1607962500000|2020-12-14 16:15:00|10393.3|10391.3|10397.3|10395.3|10399.3|10397.3|10393.3|10391.3|827
1607962800000|2020-12-14 16:20:00|10396.8|10394.8|10389.3|10387.3|10397.3|10395.3|10389.3|10387.3|1409
1607963100000|2020-12-14 16:25:00|10389.8|10387.8|10379.3|10377.3|10394.3|10392.3|10377.8|10375.8|2813
1607963400000|2020-12-14 16:30:00|10380.8|10378.8|10368.3|10366.3|10381.3|10379.3|10364.8|10362.8|3872
1607963700000|2020-12-14 16:35:00|10367.8|10365.8|10370.3|10368.3|10375.3|10373.3|10367.3|10365.3|3116
1607964000000|2020-12-14 16:40:00|10369.8|10367.8|10374.3|10372.3|10377.3|10375.3|10369.8|10367.8|677
1607964300000|2020-12-14 16:45:00|10374.8|10372.8|10376.8|10374.8|10379.8|10377.8|10372.3|10370.3|3714
1607964600000|2020-12-14 16:50:00|10377.3|10375.3|10381.3|10379.3|10381.8|10379.8|10376.8|10374.8|470
1607964900000|2020-12-14 16:55:00|10382.3|10380.3|10378.3|10376.3|10382.3|10380.3|10377.3|10375.3|260
1607965200000|2020-12-14 17:00:00|10379.3|10377.3|10376.3|10374.3|10380.3|10378.3|10375.3|10373.3|181
1607965500000|2020-12-14 17:05:00|10375.8|10373.8|10378.3|10376.3|10378.3|10376.3|10373.3|10371.3|329
1607965800000|2020-12-14 17:10:00|10377.8|10375.8|10381.8|10379.8|10382.3|10380.3|10377.3|10375.3|171
1607966100000|2020-12-14 17:15:00|10381.3|10379.3|10375.8|10373.8|10384.3|10382.3|10375.3|10373.3|83
1607966400000|2020-12-14 17:20:00|10375.3|10373.3|10371.3|10369.3|10378.3|10376.3|10370.8|10368.8|90
1607966700000|2020-12-14 17:25:00|10370.8|10368.8|10371.8|10369.8|10373.8|10371.8|10367.8|10365.8|36
1607967000000|2020-12-14 17:30:00|10372.3|10370.3|10371.3|10369.3|10372.3|10370.3|10369.3|10367.3|25
1607967300000|2020-12-14 17:35:00|10371.8|10369.8|10368.3|10366.3|10372.8|10370.8|10367.8|10365.8|1079
1607967600000|2020-12-14 17:40:00|10369.3|10367.3|10366.3|10364.3|10369.3|10367.3|10364.8|10362.8|185
1607967900000|2020-12-14 17:45:00|10365.3|10363.3|10363.3|10361.3|10365.3|10363.3|10362.8|10360.8|22
1607968200000|2020-12-14 17:50:00|10363.8|10361.8|10362.3|10360.3|10364.3|10362.3|10359.8|10357.8|41
1607968500000|2020-12-14 17:55:00|10361.8|10359.8|10359.8|10357.8|10361.8|10359.8|10356.8|10354.8|310
1607968800000|2020-12-14 18:00:00|10359.3|10357.3|10360.3|10358.3|10363.3|10361.3|10359.3|10357.3|19
1607969100000|2020-12-14 18:05:00|10359.8|10357.8|10353.8|10351.8|10360.3|10358.3|10353.3|10351.3|54
1607969400000|2020-12-14 18:10:00|10353.3|10351.3|10357.8|10355.8|10359.3|10357.3|10352.8|10350.8|13
1607969700000|2020-12-14 18:15:00|10357.3|10355.3|10356.3|10354.3|10358.3|10356.3|10354.3|10352.3|32
1607970000000|2020-12-14 18:20:00|10356.8|10354.8|10355.3|10353.3|10358.8|10356.8|10355.3|10353.3|30
1607970300000|2020-12-14 18:25:00|10355.8|10353.8|10352.8|10350.8|10357.3|10355.3|10351.8|10349.8|41
1607970600000|2020-12-14 18:30:00|10353.3|10351.3|10355.8|10353.8|10355.8|10353.8|10351.3|10349.3|45
1607970900000|2020-12-14 18:35:00|10355.3|10353.3|10353.3|10351.3|10356.3|10354.3|10352.8|10350.8|113
1607971200000|2020-12-14 18:40:00|10353.8|10351.8|10349.3|10347.3|10354.3|10352.3|10349.3|10347.3|40
1607971500000|2020-12-14 18:45:00|10348.8|10346.8|10350.3|10348.3|10351.8|10349.8|10344.3|10342.3|86
1607971800000|2020-12-14 18:50:00|10350.8|10348.8|10353.3|10351.3|10353.3|10351.3|10348.3|10346.3|21
1607972100000|2020-12-14 18:55:00|10353.8|10351.8|10351.3|10349.3|10356.8|10354.8|10351.3|10349.3|13
1607972400000|2020-12-14 19:00:00|10351.8|10349.8|10348.8|10346.8|10353.8|10351.8|10348.8|10346.8|9
1607972700000|2020-12-14 19:05:00|10349.3|10347.3|10352.3|10350.3|10353.8|10351.8|10349.3|10347.3|2
1607973000000|2020-12-14 19:10:00|10352.8|10350.8|10350.8|10348.8|10354.8|10352.8|10350.8|10348.8|14
1607973300000|2020-12-14 19:15:00|10351.3|10349.3|10351.8|10349.8|10352.3|10350.3|10350.3|10348.3|4
1607973600000|2020-12-14 19:20:00|10351.3|10349.3|10348.8|10346.8|10352.8|10350.8|10348.8|10346.8|3
1607973900000|2020-12-14 19:25:00|10349.3|10347.3|10347.3|10345.3|10349.8|10347.8|10347.3|10345.3|6
1607974200000|2020-12-14 19:30:00|10346.8|10344.8|10346.8|10344.8|10347.3|10345.3|10345.3|10343.3|10
1607974500000|2020-12-14 19:35:00|10347.3|10345.3|10348.8|10346.8|10348.8|10346.8|10346.3|10344.3|27
1607974800000|2020-12-14 19:40:00|10348.3|10346.3|10349.3|10347.3|10349.3|10347.3|10346.8|10344.8|8
1607975100000|2020-12-14 19:45:00|10348.8|10346.8|10348.3|10346.3|10348.8|10346.8|10346.3|10344.3|16
1607975400000|2020-12-14 19:50:00|10347.8|10345.8|10352.8|10350.8|10352.8|10350.8|10346.8|10344.8|4
1607975700000|2020-12-14 19:55:00|10352.3|10350.3|10354.3|10352.3|10356.3|10354.3|10352.3|10350.3|25
1607976000000|2020-12-14 20:00:00|10353.8|10351.8|10349.8|10347.8|10353.8|10351.8|10349.8|10347.8|18
1607976300000|2020-12-14 20:05:00|10349.3|10347.3|10351.8|10349.8|10351.8|10349.8|10349.3|10347.3|7
1607976600000|2020-12-14 20:10:00|10352.3|10350.3|10352.3|10350.3|10352.3|10350.3|10351.8|10349.8|5
1607976900000|2020-12-14 20:15:00|10351.8|10349.8|10350.3|10348.3|10351.8|10349.8|10349.3|10347.3|14
1607977200000|2020-12-14 20:20:00|10350.8|10348.8|10350.8|10348.8|10351.8|10349.8|10349.8|10347.8|14
1607977500000|2020-12-14 20:25:00|10351.8|10349.8|10352.3|10350.3|10353.8|10351.8|10351.8|10349.8|43
1607977800000|2020-12-14 20:30:00|10351.8|10349.8|10346.8|10344.8|10353.3|10351.3|10346.8|10344.8|8
1607978100000|2020-12-14 20:35:00|10347.8|10345.8|10339.8|10337.8|10347.8|10345.8|10339.8|10337.8|53
1607978400000|2020-12-14 20:40:00|10340.3|10338.3|10337.8|10335.8|10340.3|10338.3|10336.8|10334.8|26
1607978700000|2020-12-14 20:45:00|10336.8|10334.8|10337.8|10335.8|10339.3|10337.3|10333.8|10331.8|46
1607979000000|2020-12-14 20:50:00|10337.3|10335.3|10338.8|10336.8|10338.8|10336.8|10331.3|10329.3|80
1607979300000|2020-12-14 20:55:00|10339.3|10337.3|10335.7|10329.7|10339.3|10337.3|10334.3|10329.7|52
1607979600000|2020-12-14 21:00:00|10336.1|10330.1|10348.8|10342.8|10348.8|10342.8|10336.1|10330.1|0
1607979900000|2020-12-14 21:05:00|10348.5|10342.5|10349.1|10343.1|10352.5|10346.5|10346.7|10340.7|0
1607980200000|2020-12-14 21:10:00|10349.2|10343.2|10347.3|10341.3|10350.7|10344.7|10344.6|10338.6|0
1607980500000|2020-12-14 21:15:00|10346.4|10340.4|10348.4|10342.4|10349.5|10343.5|10346.4|10340.4|0
1607980800000|2020-12-14 21:20:00|10348.2|10342.2|10347.5|10341.5|10348.4|10342.4|10347.3|10341.3|0
1607981100000|2020-12-14 21:25:00|10348|10342|10347.7|10341.7|10348.2|10342.2|10347.7|10341.7|0
1607981400000|2020-12-14 21:30:00|10347.8|10341.8|10349.9|10343.9|10351.7|10345.7|10345.9|10339.9|0
1607981700000|2020-12-14 21:35:00|10349.8|10343.8|10348|10342|10349.8|10343.8|10347.2|10341.2|0
1607982000000|2020-12-14 21:40:00|10347.9|10341.9|10346.5|10340.5|10348|10342|10346.5|10340.5|0
1607982300000|2020-12-14 21:45:00|10347|10341|10345.9|10339.9|10347.7|10341.7|10344.9|10338.9|0
1607982600000|2020-12-14 21:50:00|10346|10340|10349.9|10343.9|10350.9|10344.9|10345.9|10339.9|0
1607982900000|2020-12-14 21:55:00|10349.8|10343.8|10350.4|10344.4|10351.7|10345.7|10348.8|10342.8|0
1607983200000|2020-12-14 22:00:00|10350.8|10344.8|10349.7|10343.7|10350.8|10344.8|10349.7|10343.7|0
1607983500000|2020-12-14 22:05:00|10349.5|10343.5|10349|10343|10349.7|10343.7|10348.6|10342.6|0
1607983800000|2020-12-14 22:10:00|10348.6|10342.6|10349.2|10343.2|10349.2|10343.2|10348.6|10342.6|0
1607984100000|2020-12-14 22:15:00|10349.5|10343.5|10349|10343|10349.9|10343.9|10349|10343|0
1607984400000|2020-12-14 22:20:00|10349.2|10343.2|10350.1|10344.1|10350.1|10344.1|10348.1|10342.1|0
1607984700000|2020-12-14 22:25:00|10349.2|10343.2|10349.2|10343.2|10349.2|10343.2|10348.6|10342.6|0
1607985000000|2020-12-14 22:30:00|10349.5|10343.5|10349.2|10343.2|10349.5|10343.5|10349.2|10343.2|0
1607985300000|2020-12-14 22:35:00|10349|10343|10348.8|10342.8|10349.2|10343.2|10348.8|10342.8|0
1607985600000|2020-12-14 22:40:00|10349|10343|10347.7|10341.7|10349|10343|10347.5|10341.5|0
1607985900000|2020-12-14 22:45:00|10347.5|10341.5|10347.5|10341.5|10347.7|10341.7|10347.5|10341.5|0
1607986200000|2020-12-14 22:50:00|10347.7|10341.7|10349.7|10343.7|10350.4|10344.4|10347|10341|0
1607986500000|2020-12-14 22:55:00|10349.5|10343.5|10349.5|10343.5|10349.5|10343.5|10348.1|10342.1|0
1607986800000|2020-12-14 23:00:00|10350|10344|10350.3|10344.3|10355.6|10349.6|10349.6|10343.6|0
1607987100000|2020-12-14 23:05:00|10350.1|10344.1|10346.4|10340.4|10351.9|10345.9|10346.2|10340.2|0
1607987400000|2020-12-14 23:10:00|10346.5|10340.5|10352.2|10346.2|10352.2|10346.2|10346.4|10340.4|0
1607987700000|2020-12-14 23:15:00|10352.3|10346.3|10357.2|10351.2|10357.7|10351.7|10352.3|10346.3|0
1607988000000|2020-12-14 23:20:00|10357.4|10351.4|10358.3|10352.3|10359.8|10353.8|10356.1|10350.1|0
1607988300000|2020-12-14 23:25:00|10358.5|10352.5|10357.2|10351.2|10359|10353|10356.7|10350.7|0
1607988600000|2020-12-14 23:30:00|10357.3|10351.3|10361.4|10355.4|10362.7|10356.7|10356.9|10350.9|0
1607988900000|2020-12-14 23:35:00|10361.3|10355.3|10356.9|10350.9|10361.9|10355.9|10356.9|10350.9|0
1607989200000|2020-12-14 23:40:00|10356.8|10350.8|10357.4|10351.4|10359.2|10353.2|10355.8|10349.8|0
1607989500000|2020-12-14 23:45:00|10357.5|10351.5|10350.6|10344.6|10360.3|10354.3|10350.6|10344.6|0
1607989800000|2020-12-14 23:50:00|10350.7|10344.7|10355.8|10349.8|10356.9|10350.9|10350.7|10344.7|0
1607990100000|2020-12-14 23:55:00|10355.9|10349.9|10356.9|10350.9|10358.5|10352.5|10355.3|10349.3|0
1607990400000|2020-12-15 00:00:00|10357|10351|10359.9|10353.9|10361.4|10355.4|10355.3|10349.3|0
1607990700000|2020-12-15 00:05:00|10360.2|10354.2|10359.9|10353.9|10361.5|10355.5|10358.6|10352.6|0
1607991000000|2020-12-15 00:10:00|10360.2|10354.2|10352.6|10346.6|10360.7|10354.7|10351.5|10345.5|0
1607991300000|2020-12-15 00:15:00|10352.5|10346.5|10345.7|10339.7|10352.5|10346.5|10343.4|10337.4|0
1607991600000|2020-12-15 00:20:00|10345.6|10339.6|10350.5|10344.5|10350.5|10344.5|10343.3|10337.3|0
1607991900000|2020-12-15 00:25:00|10350.6|10344.6|10353|10347|10353|10347|10348.2|10342.2|0
1607992200000|2020-12-15 00:30:00|10352.9|10346.9|10355.6|10349.6|10355.6|10349.6|10350.6|10344.6|0
1607992500000|2020-12-15 00:35:00|10355.7|10349.7|10351.9|10345.9|10358|10352|10350.7|10344.7|0
1607992800000|2020-12-15 00:40:00|10351.8|10345.8|10352.8|10346.8|10353|10347|10350.6|10344.6|0
1607993100000|2020-12-15 00:45:00|10352.9|10346.9|10358|10352|10358|10352|10352.8|10346.8|0
1607993400000|2020-12-15 00:50:00|10357.9|10351.9|10357.8|10351.8|10358|10352|10356.6|10350.6|0
1607993700000|2020-12-15 00:55:00|10357.4|10351.4|10357.9|10351.9|10357.9|10351.9|10355.4|10349.4|0
1607994000000|2020-12-15 01:00:00|10358|10352|10354.3|10348.3|10360.4|10354.4|10353|10347|0
1607994300000|2020-12-15 01:05:00|10354.4|10348.4|10355.5|10349.5|10355.7|10349.7|10353.2|10347.2|0
1607994600000|2020-12-15 01:10:00|10355.6|10349.6|10358.2|10352.2|10360.6|10354.6|10355.6|10349.6|0
1607994900000|2020-12-15 01:15:00|10358.1|10352.1|10357.9|10351.9|10360.4|10354.4|10357.8|10351.8|0
1607995200000|2020-12-15 01:20:00|10357.8|10351.8|10357.9|10351.9|10360.4|10354.4|10356.7|10350.7|0
1607995500000|2020-12-15 01:25:00|10357.5|10351.5|10358|10352|10358|10352|10355.5|10349.5|0
1607995800000|2020-12-15 01:30:00|10357.9|10351.9|10355.5|10349.5|10358|10352|10355.4|10349.4|0
1607996100000|2020-12-15 01:35:00|10355.4|10349.4|10352.9|10346.9|10355.5|10349.5|10352.9|10346.9|0
1607996400000|2020-12-15 01:40:00|10352.8|10346.8|10345.8|10339.8|10352.8|10346.8|10345.8|10339.8|0
1607996700000|2020-12-15 01:45:00|10345.6|10339.6|10345.2|10339.2|10345.7|10339.7|10340.5|10334.5|0
1607997000000|2020-12-15 01:50:00|10345.1|10339.1|10347.7|10341.7|10350.1|10344.1|10342.7|10336.7|0
1607997300000|2020-12-15 01:55:00|10347.6|10341.6|10350.1|10344.1|10350.1|10344.1|10346.4|10340.4|0
1607997600000|2020-12-15 02:00:00|10349.3|10343.3|10350.1|10344.1|10350.3|10344.3|10347.7|10341.7|0
1607997900000|2020-12-15 02:05:00|10350.2|10344.2|10350.2|10344.2|10350.4|10344.4|10350.1|10344.1|0
1607998200000|2020-12-15 02:10:00|10350.1|10344.1|10352.6|10346.6|10352.6|10346.6|10347.8|10341.8|0
1607998500000|2020-12-15 02:15:00|10352.5|10346.5|10347.4|10341.4|10352.5|10346.5|10345.2|10339.2|0
1607998800000|2020-12-15 02:20:00|10346.7|10340.7|10339.9|10333.9|10346.7|10340.7|10339.6|10333.6|0
1607999100000|2020-12-15 02:25:00|10339.8|10333.8|10344.8|10338.8|10344.8|10338.8|10337.3|10331.3|0
1607999400000|2020-12-15 02:30:00|10344|10338|10347.3|10341.3|10347.3|10341.3|10342.4|10336.4|0
1607999700000|2020-12-15 02:35:00|10347.2|10341.2|10347.4|10341.4|10347.4|10341.4|10344.9|10338.9|0
1608000000000|2020-12-15 02:40:00|10347.3|10341.3|10347.3|10341.3|10347.4|10341.4|10347.3|10341.3|0
1608000300000|2020-12-15 02:45:00|10347.4|10341.4|10349.8|10343.8|10349.9|10343.9|10345|10339|0
1608000600000|2020-12-15 02:50:00|10349.9|10343.9|10349.9|10343.9|10352.2|10346.2|10349.8|10343.8|0
1608000900000|2020-12-15 02:55:00|10350|10344|10350.1|10344.1|10352.5|10346.5|10350|10344|0
1608001200000|2020-12-15 03:00:00|10350|10344|10354.7|10348.7|10354.8|10348.8|10349.8|10343.8|0
1608001500000|2020-12-15 03:05:00|10353.9|10347.9|10352.3|10346.3|10354.7|10348.7|10352.3|10346.3|0
1608001800000|2020-12-15 03:10:00|10352.4|10346.4|10352.4|10346.4|10354.8|10348.8|10352.3|10346.3|0
1608002100000|2020-12-15 03:15:00|10352.3|10346.3|10352.4|10346.4|10352.5|10346.5|10350|10344|0
1608002400000|2020-12-15 03:20:00|10352.3|10346.3|10349.8|10343.8|10352.4|10346.4|10347.4|10341.4|0
1608002700000|2020-12-15 03:25:00|10349.7|10343.7|10347.3|10341.3|10349.8|10343.8|10347.3|10341.3|0
1608003000000|2020-12-15 03:30:00|10347.4|10341.4|10345.2|10339.2|10347.5|10341.5|10345|10339|0
1608003300000|2020-12-15 03:35:00|10345.1|10339.1|10345.1|10339.1|10347.6|10341.6|10345|10339|0
1608003600000|2020-12-15 03:40:00|10345|10339|10344.9|10338.9|10345.1|10339.1|10342.6|10336.6|0
1608003900000|2020-12-15 03:45:00|10345|10339|10342.3|10336.3|10347.3|10341.3|10342.3|10336.3|0
1608004200000|2020-12-15 03:50:00|10342.4|10336.4|10347.2|10341.2|10347.3|10341.3|10342.4|10336.4|0
1608004500000|2020-12-15 03:55:00|10347.3|10341.3|10347.3|10341.3|10347.4|10341.4|10347.2|10341.2|0
1608004800000|2020-12-15 04:00:00|10347.2|10341.2|10347.3|10341.3|10349.7|10343.7|10347.2|10341.2|0
1608005100000|2020-12-15 04:05:00|10348.1|10342.1|10344.8|10338.8|10349.7|10343.7|10344.8|10338.8|0
1608005400000|2020-12-15 04:10:00|10345.2|10339.2|10347.3|10341.3|10347.3|10341.3|10345.2|10339.2|0
1608005700000|2020-12-15 04:15:00|10347.2|10341.2|10347|10341|10349.6|10343.6|10347|10341|0
1608006000000|2020-12-15 04:20:00|10346.2|10340.2|10344.6|10338.6|10347.1|10341.1|10342.1|10336.1|0
1608006300000|2020-12-15 04:25:00|10343.8|10337.8|10347.2|10341.2|10347.3|10341.3|10342.3|10336.3|0
1608006600000|2020-12-15 04:30:00|10347.3|10341.3|10347.3|10341.3|10347.4|10341.4|10347.2|10341.2|0
1608006900000|2020-12-15 04:35:00|10346.9|10340.9|10347.3|10341.3|10347.4|10341.4|10344.9|10338.9|0
1608007200000|2020-12-15 04:40:00|10346.9|10340.9|10348.5|10342.5|10349.9|10343.9|10346.1|10340.1|0
1608007500000|2020-12-15 04:45:00|10348.1|10342.1|10347.3|10341.3|10349.7|10343.7|10347.2|10341.2|0
1608007800000|2020-12-15 04:50:00|10347.2|10341.2|10347.2|10341.2|10347.3|10341.3|10342.4|10336.4|0
1608008100000|2020-12-15 04:55:00|10346.4|10340.4|10342.2|10336.2|10347.3|10341.3|10342.2|10336.2|0
1608008400000|2020-12-15 05:00:00|10342.3|10336.3|10345.8|10339.8|10347.2|10341.2|10342.2|10336.2|0
1608008700000|2020-12-15 05:05:00|10346.2|10340.2|10339.4|10333.4|10347|10341|10336.7|10330.7|0
1608009000000|2020-12-15 05:10:00|10339.3|10333.3|10344.7|10338.7|10344.7|10338.7|10339.3|10333.3|0
1608009300000|2020-12-15 05:15:00|10344.6|10338.6|10344.8|10338.8|10347.2|10341.2|10342.3|10336.3|0
1608009600000|2020-12-15 05:20:00|10344.9|10338.9|10344.8|10338.8|10344.9|10338.9|10344.7|10338.7|0
1608009900000|2020-12-15 05:25:00|10344.9|10338.9|10347.2|10341.2|10347.2|10341.2|10344.7|10338.7|0
1608010200000|2020-12-15 05:30:00|10347.1|10341.1|10347.4|10341.4|10347.4|10341.4|10344.8|10338.8|0
1608010500000|2020-12-15 05:35:00|10347.5|10341.5|10347.5|10341.5|10347.6|10341.6|10347.4|10341.4|0
1608010800000|2020-12-15 05:40:00|10347.4|10341.4|10345.4|10339.4|10347.8|10341.8|10345.3|10339.3|0
1608011100000|2020-12-15 05:45:00|10346.2|10340.2|10352.5|10346.5|10352.6|10346.6|10346.2|10340.2|0
1608011400000|2020-12-15 05:50:00|10352.6|10346.6|10356.1|10350.1|10359.9|10353.9|10352.6|10346.6|0
1608011700000|2020-12-15 05:55:00|10356|10350|10356|10350|10356.1|10350.1|10353.6|10347.6|0
1608012000000|2020-12-15 06:00:00|10356.1|10350.1|10356|10350|10356.1|10350.1|10353.4|10347.4|0
1608012300000|2020-12-15 06:05:00|10356.1|10350.1|10356.1|10350.1|10356.1|10350.1|10356|10350|0
1608012600000|2020-12-15 06:10:00|10356|10350|10357.9|10351.9|10358.4|10352.4|10355.5|10349.5|0
1608012900000|2020-12-15 06:15:00|10358|10352|10360.5|10354.5|10362.9|10356.9|10358|10352|0
1608013200000|2020-12-15 06:20:00|10360.4|10354.4|10357.9|10351.9|10360.5|10354.5|10357.9|10351.9|0
1608013500000|2020-12-15 06:25:00|10357.8|10351.8|10353.1|10347.1|10358|10352|10353|10347|0
1608013800000|2020-12-15 06:30:00|10353.2|10347.2|10355.5|10349.5|10355.5|10349.5|10353|10347|0
1608014100000|2020-12-15 06:35:00|10355.4|10349.4|10353.2|10347.2|10355.5|10349.5|10350.7|10344.7|0
1608014400000|2020-12-15 06:40:00|10353.1|10347.1|10351|10345|10353.3|10347.3|10350.9|10344.9|0
1608014700000|2020-12-15 06:45:00|10350.3|10344.3|10346.2|10340.2|10350.3|10344.3|10346.2|10340.2|0
1608015000000|2020-12-15 06:50:00|10346.3|10340.3|10348.7|10342.7|10348.8|10342.8|10346.2|10340.2|0
1608015300000|2020-12-15 06:55:00|10348.8|10342.8|10351.2|10345.2|10351.4|10345.4|10348.7|10342.7|0
1608015600000|2020-12-15 07:00:00|10350.8|10348.8|10345.3|10343.3|10354.8|10352.8|10342.8|10340.8|128
1608015900000|2020-12-15 07:05:00|10344.8|10342.8|10342.3|10340.3|10346.8|10344.8|10341.3|10339.3|241
1608016200000|2020-12-15 07:10:00|10342.8|10340.8|10341.8|10339.8|10345.8|10343.8|10340.8|10338.8|25
1608016500000|2020-12-15 07:15:00|10341.3|10339.3|10341.8|10339.8|10343.3|10341.3|10340.8|10338.8|24
1608016800000|2020-12-15 07:20:00|10342.8|10340.8|10340.8|10338.8|10342.8|10340.8|10339.8|10337.8|18
1608017100000|2020-12-15 07:25:00|10341.3|10339.3|10343.3|10341.3|10343.3|10341.3|10340.3|10338.3|27
1608017400000|2020-12-15 07:30:00|10342.8|10340.8|10343.3|10341.3|10344.3|10342.3|10341.8|10339.8|11
1608017700000|2020-12-15 07:35:00|10343.8|10341.8|10348.3|10346.3|10350.3|10348.3|10343.8|10341.8|20
1608018000000|2020-12-15 07:40:00|10347.8|10345.8|10349.8|10347.8|10350.8|10348.8|10346.3|10344.3|92
1608018300000|2020-12-15 07:45:00|10349.3|10347.3|10348.8|10346.8|10350.3|10348.3|10346.8|10344.8|32
1608018600000|2020-12-15 07:50:00|10347.8|10345.8|10344.3|10342.3|10348.8|10346.8|10342.8|10340.8|42
1608018900000|2020-12-15 07:55:00|10343.8|10341.8|10352.8|10350.8|10352.8|10350.8|10342.8|10340.8|438
1608019200000|2020-12-15 08:00:00|10353.3|10351.3|10358.3|10356.3|10370.8|10368.8|10345.8|10343.8|1694
1608019500000|2020-12-15 08:05:00|10358.8|10356.8|10357.8|10355.8|10363.8|10361.8|10350.3|10348.3|936
1608019800000|2020-12-15 08:10:00|10358.3|10356.3|10346.3|10344.3|10359.8|10357.8|10345.8|10343.8|644
1608020100000|2020-12-15 08:15:00|10346.8|10344.8|10345.8|10343.8|10350.3|10348.3|10341.8|10339.8|414
1608020400000|2020-12-15 08:20:00|10346.8|10344.8|10352.4|10350.4|10359.3|10357.3|10346.8|10344.8|621
1608020700000|2020-12-15 08:25:00|10351.9|10349.9|10367.4|10365.4|10370.4|10368.4|10350.4|10348.4|918
1608021000000|2020-12-15 08:30:00|10368.9|10366.9|10375.9|10373.9|10377.9|10375.9|10366.9|10364.9|653
1608021300000|2020-12-15 08:35:00|10376.4|10374.4|10368.4|10366.4|10379.4|10377.4|10366.9|10364.9|366
1608021600000|2020-12-15 08:40:00|10367|10365|10365|10363|10371.5|10369.5|10361.5|10359.5|619
1608021900000|2020-12-15 08:45:00|10365.5|10363.5|10374|10372|10377.5|10375.5|10365.5|10363.5|2543
1608022200000|2020-12-15 08:50:00|10373.5|10371.5|10381.5|10379.5|10381.5|10379.5|10369.5|10367.5|1203
1608022500000|2020-12-15 08:55:00|10382|10380|10388.5|10386.5|10393.5|10391.5|10379.5|10377.5|626
1608022800000|2020-12-15 09:00:00|10389|10387|10380.5|10378.5|10391.5|10389.5|10376|10374|561
1608023100000|2020-12-15 09:05:00|10380|10378|10382|10380|10390|10388|10379|10377|6060
1608023400000|2020-12-15 09:10:00|10382.5|10380.5|10380.5|10378.5|10385.5|10383.5|10377|10375|191
1608023700000|2020-12-15 09:15:00|10381|10379|10380.5|10378.5|10383.5|10381.5|10376.5|10374.5|190
1608024000000|2020-12-15 09:20:00|10381|10379|10373.5|10371.5|10381|10379|10373.5|10371.5|1734
1608024300000|2020-12-15 09:25:00|10372.5|10370.5|10372.5|10370.5|10375|10373|10370|10368|881
1608024600000|2020-12-15 09:30:00|10372|10370|10369.5|10367.5|10376.5|10374.5|10369.5|10367.5|367
1608024900000|2020-12-15 09:35:00|10369|10367|10365.5|10363.5|10369.5|10367.5|10363.5|10361.5|1075
1608025200000|2020-12-15 09:40:00|10365|10363|10363|10361|10367.5|10365.5|10361.5|10359.5|396
1608025500000|2020-12-15 09:45:00|10363.5|10361.5|10373.5|10371.5|10373.5|10371.5|10362|10360|254
1608025800000|2020-12-15 09:50:00|10374|10372|10373.5|10371.5|10375|10373|10368.5|10366.5|736
1608026100000|2020-12-15 09:55:00|10372.5|10370.5|10369.5|10367.5|10373.5|10371.5|10367|10365|2425
1608026400000|2020-12-15 10:00:00|10370|10368|10368.5|10366.5|10371.5|10369.5|10367.5|10365.5|1058
1608026700000|2020-12-15 10:05:00|10368|10366|10365.5|10363.5|10368.5|10366.5|10361.5|10359.5|869
1608027000000|2020-12-15 10:10:00|10366.5|10364.5|10362.5|10360.5|10366.5|10364.5|10360|10358|326
1608027300000|2020-12-15 10:15:00|10363|10361|10358.5|10356.5|10365.5|10363.5|10357.5|10355.5|521
1608027600000|2020-12-15 10:20:00|10358|10356|10357.5|10355.5|10358|10356|10353|10351|1830
1608027900000|2020-12-15 10:25:00|10357|10355|10355.5|10353.5|10358|10356|10354.5|10352.5|431
1608028200000|2020-12-15 10:30:00|10356|10354|10349.5|10347.5|10356.5|10354.5|10349|10347|241
1608028500000|2020-12-15 10:35:00|10349|10347|10356.5|10354.5|10356.5|10354.5|10346.5|10344.5|182
1608028800000|2020-12-15 10:40:00|10356|10354|10352.5|10350.5|10356|10354|10351|10349|635
1608029100000|2020-12-15 10:45:00|10352|10350|10355|10353|10359.5|10357.5|10351.5|10349.5|757
1608029400000|2020-12-15 10:50:00|10354.5|10352.5|10354.5|10352.5|10356.5|10354.5|10352.5|10350.5|307
1608029700000|2020-12-15 10:55:00|10354|10352|10353|10351|10354.5|10352.5|10351|10349|2790
1608030000000|2020-12-15 11:00:00|10352.5|10350.5|10355.5|10353.5|10358.5|10356.5|10352.5|10350.5|188
1608030300000|2020-12-15 11:05:00|10356|10354|10355|10353|10357|10355|10354|10352|567
1608030600000|2020-12-15 11:10:00|10354.5|10352.5|10355|10353|10355.5|10353.5|10351.5|10349.5|164
1608030900000|2020-12-15 11:15:00|10355.5|10353.5|10358.5|10356.5|10361.5|10359.5|10355.5|10353.5|2339
1608031200000|2020-12-15 11:20:00|10358|10356|10360|10358|10360.5|10358.5|10355.5|10353.5|4963
1608031500000|2020-12-15 11:25:00|10359.5|10357.5|10349.5|10347.5|10360.5|10358.5|10349|10347|637
1608031800000|2020-12-15 11:30:00|10349|10347|10345.5|10343.5|10349.5|10347.5|10343|10341|244
1608032100000|2020-12-15 11:35:00|10346.5|10344.5|10343|10341|10347|10345|10342.5|10340.5|503
1608032400000|2020-12-15 11:40:00|10342.5|10340.5|10349|10347|10349|10347|10342|10340|234
1608032700000|2020-12-15 11:45:00|10349.5|10347.5|10347|10345|10351|10349|10343|10341|1397
1608033000000|2020-12-15 11:50:00|10346.5|10344.5|10346.5|10344.5|10347|10345|10340.5|10338.5|181
1608033300000|2020-12-15 11:55:00|10347|10345|10339.5|10337.5|10351.5|10349.5|10338.5|10336.5|228
1608033600000|2020-12-15 12:00:00|10340|10338|10345|10343|10345|10343|10339|10337|135
1608033900000|2020-12-15 12:05:00|10344.5|10342.5|10346.5|10344.5|10347.5|10345.5|10342|10340|159
1608034200000|2020-12-15 12:10:00|10347.5|10345.5|10345.5|10343.5|10347.5|10345.5|10342.5|10340.5|223
1608034500000|2020-12-15 12:15:00|10346|10344|10343.5|10341.5|10346|10344|10342|10340|283
1608034800000|2020-12-15 12:20:00|10344|10342|10341|10339|10345|10343|10338.5|10336.5|145
1608035100000|2020-12-15 12:25:00|10341.5|10339.5|10340|10338|10342.5|10340.5|10337.5|10335.5|450
1608035400000|2020-12-15 12:30:00|10339.5|10337.5|10341|10339|10343|10341|10338.5|10336.5|1281
1608035700000|2020-12-15 12:35:00|10340.5|10338.5|10339|10337|10340.5|10338.5|10337|10335|930
1608036000000|2020-12-15 12:40:00|10339.1|10337.1|10334.1|10332.1|10340.6|10338.6|10334.1|10332.1|297
1608036300000|2020-12-15 12:45:00|10334.6|10332.6|10334.1|10332.1|10337.6|10335.6|10332.6|10330.6|187
1608036600000|2020-12-15 12:50:00|10333.6|10331.6|10332.1|10330.1|10334.1|10332.1|10328.6|10326.6|265
1608036900000|2020-12-15 12:55:00|10332.6|10330.6|10335.1|10333.1|10335.1|10333.1|10330.6|10328.6|106
1608037200000|2020-12-15 13:00:00|10334.6|10332.6|10338.6|10336.6|10339.6|10337.6|10334.1|10332.1|330
1608037500000|2020-12-15 13:05:00|10338.1|10336.1|10338.1|10336.1|10341.1|10339.1|10334.6|10332.6|176
1608037800000|2020-12-15 13:10:00|10337.6|10335.6|10337.6|10335.6|10340.6|10338.6|10336.6|10334.6|121
1608038100000|2020-12-15 13:15:00|10338.1|10336.1|10341.6|10339.6|10343.6|10341.6|10336.6|10334.6|552
1608038400000|2020-12-15 13:20:00|10341.1|10339.1|10347.1|10345.1|10347.6|10345.6|10341.1|10339.1|255
1608038700000|2020-12-15 13:25:00|10347.6|10345.6|10351.1|10349.1|10352.1|10350.1|10346.6|10344.6|161
1608039000000|2020-12-15 13:30:00|10351.6|10349.6|10350.6|10348.6|10352.1|10350.1|10344.1|10342.1|364
1608039300000|2020-12-15 13:35:00|10349.6|10347.6|10351.6|10349.6|10351.6|10349.6|10349.1|10347.1|233
1608039600000|2020-12-15 13:40:00|10351.1|10349.1|10347.6|10345.6|10352.6|10350.6|10347.1|10345.1|1032
1608039900000|2020-12-15 13:45:00|10348.6|10346.6|10346.6|10344.6|10349.6|10347.6|10346.6|10344.6|299
1608040200000|2020-12-15 13:50:00|10347.1|10345.1|10357.1|10355.1|10357.6|10355.6|10346.6|10344.6|546
1608040500000|2020-12-15 13:55:00|10357.6|10355.6|10353.1|10351.1|10358.6|10356.6|10350.6|10348.6|2170
1608040800000|2020-12-15 14:00:00|10353.6|10351.6|10354.1|10352.1|10356.6|10354.6|10351.6|10349.6|820
1608041100000|2020-12-15 14:05:00|10354.6|10352.6|10351.1|10349.1|10354.6|10352.6|10345.6|10343.6|212
1608041400000|2020-12-15 14:10:00|10349.6|10347.6|10349.6|10347.6|10352.6|10350.6|10348.1|10346.1|1248
1608041700000|2020-12-15 14:15:00|10349.1|10347.1|10353.6|10351.6|10356.1|10354.1|10348.6|10346.6|221
1608042000000|2020-12-15 14:20:00|10352.1|10350.1|10353.1|10351.1|10356.1|10354.1|10351.6|10349.6|253
1608042300000|2020-12-15 14:25:00|10352.6|10350.6|10351.1|10349.1|10354.6|10352.6|10347.1|10345.1|319
1608042600000|2020-12-15 14:30:00|10350.6|10348.6|10341.1|10339.1|10352.6|10350.6|10339.6|10337.6|540
1608042900000|2020-12-15 14:35:00|10341.6|10339.6|10349.1|10347.1|10354.6|10352.6|10340.6|10338.6|1582
1608043200000|2020-12-15 14:40:00|10349.6|10347.6|10341.1|10339.1|10352.6|10350.6|10340.6|10338.6|415
1608043500000|2020-12-15 14:45:00|10340.6|10338.6|10341.6|10339.6|10348.1|10346.1|10339.6|10337.6|516
1608043800000|2020-12-15 14:50:00|10341.1|10339.1|10337.6|10335.6|10342.6|10340.6|10335.1|10333.1|562
1608044100000|2020-12-15 14:55:00|10337.1|10335.1|10336.1|10334.1|10340.1|10338.1|10332.6|10330.6|1596
1608044400000|2020-12-15 15:00:00|10336.6|10334.6|10324.1|10322.1|10338.1|10336.1|10323.6|10321.6|719
1608044700000|2020-12-15 15:05:00|10323.6|10321.6|10322.6|10320.6|10330.6|10328.6|10320.6|10318.6|1035
1608045000000|2020-12-15 15:10:00|10322|10320|10326|10324|10332|10330|10321|10319|4619
1608045300000|2020-12-15 15:15:00|10325.5|10323.5|10326.5|10324.5|10330|10328|10325|10323|427
1608045600000|2020-12-15 15:20:00|10326|10324|10335.5|10333.5|10335.5|10333.5|10325.5|10323.5|563
1608045900000|2020-12-15 15:25:00|10335|10333|10324.5|10322.5|10336|10334|10321|10319|313
1608046200000|2020-12-15 15:30:00|10324|10322|10339.5|10337.5|10340|10338|10323.5|10321.5|352
1608046500000|2020-12-15 15:35:00|10339|10337|10330.5|10328.5|10345|10343|10330.5|10328.5|1217
1608046800000|2020-12-15 15:40:00|10331|10329|10340.5|10338.5|10343|10341|10330|10328|363
1608047100000|2020-12-15 15:45:00|10340|10338|10339.5|10337.5|10342.5|10340.5|10336|10334|2877
1608047400000|2020-12-15 15:50:00|10339|10337|10337|10335|10340|10338|10334.5|10332.5|896
1608047700000|2020-12-15 15:55:00|10336.5|10334.5|10331.5|10329.5|10337|10335|10330|10328|3217
1608048000000|2020-12-15 16:00:00|10331|10329|10331|10329|10336|10334|10330.5|10328.5|1410
1608048300000|2020-12-15 16:05:00|10330.5|10328.5|10331|10329|10333|10331|10322|10320|2021
1608048600000|2020-12-15 16:10:00|10331.5|10329.5|10335|10333|10336|10334|10327|10325|901
1608048900000|2020-12-15 16:15:00|10334.5|10332.5|10340.5|10338.5|10341|10339|10330.5|10328.5|1052
1608049200000|2020-12-15 16:20:00|10340|10338|10347|10345|10347|10345|10338.5|10336.5|1279
1608049500000|2020-12-15 16:25:00|10346.5|10344.5|10347.5|10345.5|10351.5|10349.5|10340|10338|2654
1608049800000|2020-12-15 16:30:00|10344.5|10342.5|10340.5|10338.5|10346|10344|10337|10335|5090
1608050100000|2020-12-15 16:35:00|10340|10338|10347|10345|10347|10345|10336.5|10334.5|254
1608050400000|2020-12-15 16:40:00|10347.5|10345.5|10354|10352|10356|10354|10347.5|10345.5|211
1608050700000|2020-12-15 16:45:00|10353.5|10351.5|10351|10349|10354.5|10352.5|10349|10347|245
1608051000000|2020-12-15 16:50:00|10350.5|10348.5|10347|10345|10353|10351|10346.5|10344.5|1114
1608051300000|2020-12-15 16:55:00|10347.5|10345.5|10352|10350|10352|10350|10345.5|10343.5|1042
1608051600000|2020-12-15 17:00:00|10352.5|10350.5|10356.5|10354.5|10357.5|10355.5|10352|10350|511
1608051900000|2020-12-15 17:05:00|10356|10354|10354.5|10352.5|10356.5|10354.5|10353.5|10351.5|917
1608052200000|2020-12-15 17:10:00|10354|10352|10355.5|10353.5|10355.5|10353.5|10350|10348|1157
1608052500000|2020-12-15 17:15:00|10355|10353|10354.5|10352.5|10355.5|10353.5|10352.5|10350.5|22
1608052800000|2020-12-15 17:20:00|10354|10352|10356.5|10354.5|10357|10355|10353.5|10351.5|31
1608053100000|2020-12-15 17:25:00|10356|10354|10354.5|10352.5|10356.5|10354.5|10353.5|10351.5|42
1608053400000|2020-12-15 17:30:00|10354|10352|10357|10355|10357|10355|10354|10352|119
1608053700000|2020-12-15 17:35:00|10356|10354|10361.5|10359.5|10362|10360|10355.5|10353.5|64
1608054000000|2020-12-15 17:40:00|10362|10360|10362|10360|10363|10361|10360|10358|22
1608054300000|2020-12-15 17:45:00|10362.5|10360.5|10361|10359|10363|10361|10360|10358|22
1608054600000|2020-12-15 17:50:00|10360.5|10358.5|10364|10362|10364|10362|10359.5|10357.5|48
1608054900000|2020-12-15 17:55:00|10363.5|10361.5|10364.5|10362.5|10367|10365|10362.5|10360.5|136
1608055200000|2020-12-15 18:00:00|10365|10363|10362|10360|10366|10364|10362|10360|18
1608055500000|2020-12-15 18:05:00|10362.5|10360.5|10369.5|10367.5|10371|10369|10362|10360|43
1608055800000|2020-12-15 18:10:00|10369|10367|10371|10369|10371.5|10369.5|10365.5|10363.5|37
1608056100000|2020-12-15 18:15:00|10371.5|10369.5|10365.5|10363.5|10373|10371|10365|10363|98
1608056400000|2020-12-15 18:20:00|10365|10363|10364|10362|10366.5|10364.5|10364|10362|100
1608056700000|2020-12-15 18:25:00|10363.5|10361.5|10361.5|10359.5|10364|10362|10361.5|10359.5|39
1608057000000|2020-12-15 18:30:00|10362|10360|10364|10362|10364|10362|10361.5|10359.5|14
1608057300000|2020-12-15 18:35:00|10363.5|10361.5|10363.5|10361.5|10365|10363|10362|10360|31
1608057600000|2020-12-15 18:40:00|10363|10361|10364.5|10362.5|10364.5|10362.5|10362|10360|12
1608057900000|2020-12-15 18:45:00|10364|10362|10364.5|10362.5|10365.5|10363.5|10362|10360|36
1608058200000|2020-12-15 18:50:00|10365|10363|10364|10362|10365.5|10363.5|10363|10361|2
1608058500000|2020-12-15 18:55:00|10364.5|10362.5|10369.5|10367.5|10370|10368|10364|10362|1
1608058800000|2020-12-15 19:00:00|10369|10367|10362.5|10360.5|10369|10367|10362.5|10360.5|128
1608059100000|2020-12-15 19:05:00|10363|10361|10362.5|10360.5|10364.5|10362.5|10360|10358|25
1608059400000|2020-12-15 19:10:00|10363|10361|10365.5|10363.5|10366.5|10364.5|10361.5|10359.5|14
1608059700000|2020-12-15 19:15:00|10366|10364|10365.5|10363.5|10366|10364|10363.5|10361.5|1
1608060000000|2020-12-15 19:20:00|10366|10364|10366.5|10364.5|10367|10365|10365|10363|13
1608060300000|2020-12-15 19:25:00|10367|10365|10366.5|10364.5|10369.5|10367.5|10366|10364|2
1608060600000|2020-12-15 19:30:00|10367|10365|10366.5|10364.5|10368|10366|10365.5|10363.5|20
1608060900000|2020-12-15 19:35:00|10367|10365|10369|10367|10369.5|10367.5|10366.5|10364.5|3
1608061200000|2020-12-15 19:40:00|10369.5|10367.5|10368.5|10366.5|10373|10371|10368.5|10366.5|17
1608061500000|2020-12-15 19:45:00|10369|10367|10367.5|10365.5|10369|10367|10367|10365|3
1608061800000|2020-12-15 19:50:00|10367|10365|10364|10362|10367.5|10365.5|10363.5|10361.5|7
1608062100000|2020-12-15 19:55:00|10363.5|10361.5|10367.5|10365.5|10369|10367|10363.5|10361.5|73
1608062400000|2020-12-15 20:00:00|10368|10366|10370|10368|10372|10370|10367.5|10365.5|7
1608062700000|2020-12-15 20:05:00|10369.5|10367.5|10376|10374|10379|10377|10369.5|10367.5|419
1608063000000|2020-12-15 20:10:00|10376.5|10374.5|10375.5|10373.5|10377|10375|10374|10372|26
1608063300000|2020-12-15 20:15:00|10374.5|10372.5|10376|10374|10377|10375|10373.5|10371.5|17
1608063600000|2020-12-15 20:20:00|10375.5|10373.5|10377.5|10375.5|10379.5|10377.5|10375.5|10373.5|40
1608063900000|2020-12-15 20:25:00|10378|10376|10376.5|10374.5|10378.5|10376.5|10376|10374|17
1608064200000|2020-12-15 20:30:00|10376|10374|10376|10374|10377.5|10375.5|10374.5|10372.5|27
1608064500000|2020-12-15 20:35:00|10375.5|10373.5|10380.5|10378.5|10380.5|10378.5|10375|10373|34
1608064800000|2020-12-15 20:40:00|10380|10378|10379|10377|10381|10379|10377|10375|29
1608065100000|2020-12-15 20:45:00|10378.5|10376.5|10380.5|10378.5|10382|10380|10378|10376|31
1608065400000|2020-12-15 20:50:00|10380|10378|10380.5|10378.5|10382|10380|10378|10376|35
1608065700000|2020-12-15 20:55:00|10379.5|10377.5|10393.5|10387.5|10393.5|10387.5|10379.5|10377.5|118
1608066000000|2020-12-15 21:00:00|10393.6|10387.6|10387.2|10381.2|10393.7|10387.7|10383.9|10377.9|1288
1608066300000|2020-12-15 21:05:00|10387.3|10381.3|10385.3|10379.3|10390.6|10384.6|10384.8|10378.8|0
1608066600000|2020-12-15 21:10:00|10385.4|10379.4|10386.3|10380.3|10390|10384|10384.2|10378.2|0
1608066900000|2020-12-15 21:15:00|10386.1|10380.1|10385.9|10379.9|10386.7|10380.7|10385|10379|0
1608067200000|2020-12-15 21:20:00|10386.1|10380.1|10385.6|10379.6|10386.1|10380.1|10385.2|10379.2|0
1608067500000|2020-12-15 21:25:00|10385.4|10379.4|10385.6|10379.6|10385.6|10379.6|10385.4|10379.4|0
1608067800000|2020-12-15 21:30:00|10385.9|10379.9|10389.7|10383.7|10392.3|10386.3|10385.8|10379.8|0
1608068100000|2020-12-15 21:35:00|10389.6|10383.6|10391.8|10385.8|10393.6|10387.6|10388.4|10382.4|0
1608068400000|2020-12-15 21:40:00|10391.7|10385.7|10391|10385|10391.8|10385.8|10390|10384|0
1608068700000|2020-12-15 21:45:00|10390.9|10384.9|10389.4|10383.4|10391|10385|10388.7|10382.7|0
1608069000000|2020-12-15 21:50:00|10388.7|10382.7|10390|10384|10391.6|10385.6|10388.7|10382.7|0
1608069300000|2020-12-15 21:55:00|10389.9|10383.9|10389.5|10383.5|10390.5|10384.5|10387.1|10381.1|0
1608069600000|2020-12-15 22:00:00|10389.8|10383.8|10390|10384|10390.2|10384.2|10389.5|10383.5|0
1608069900000|2020-12-15 22:05:00|10390.6|10384.6|10390.6|10384.6|10391.3|10385.3|10390|10384|0
1608070200000|2020-12-15 22:10:00|10390.4|10384.4|10392.4|10386.4|10393.7|10387.7|10390.2|10384.2|0
1608070500000|2020-12-15 22:15:00|10392.2|10386.2|10392.6|10386.6|10393.5|10387.5|10392.2|10386.2|0
1608070800000|2020-12-15 22:20:00|10392.2|10386.2|10393.3|10387.3|10393.3|10387.3|10392|10386|0
1608071100000|2020-12-15 22:25:00|10393.1|10387.1|10392.6|10386.6|10393.7|10387.7|10392.4|10386.4|0
1608071400000|2020-12-15 22:30:00|10392.8|10386.8|10392.6|10386.6|10393.1|10387.1|10392.6|10386.6|0
1608071700000|2020-12-15 22:35:00|10392.8|10386.8|10393.1|10387.1|10393.7|10387.7|10392.8|10386.8|0
1608072000000|2020-12-15 22:40:00|10393.3|10387.3|10392.8|10386.8|10393.3|10387.3|10392.8|10386.8|0
1608072300000|2020-12-15 22:45:00|10393.7|10387.7|10393.3|10387.3|10393.7|10387.7|10393.1|10387.1|0
1608072600000|2020-12-15 22:50:00|10393.5|10387.5|10393.3|10387.3|10393.5|10387.5|10393.3|10387.3|0
1608072900000|2020-12-15 22:55:00|10392.8|10386.8|10393.9|10387.9|10393.9|10387.9|10392.8|10386.8|0
1608073200000|2020-12-15 23:00:00|10393.7|10387.7|10392.1|10386.1|10396.2|10390.2|10391.6|10385.6|0
1608073500000|2020-12-15 23:05:00|10392.2|10386.2|10393.4|10387.4|10395.2|10389.2|10392.2|10386.2|0
1608073800000|2020-12-15 23:10:00|10393.5|10387.5|10392.8|10386.8|10393.9|10387.9|10392.1|10386.1|0
1608074100000|2020-12-15 23:15:00|10392.9|10386.9|10391|10385|10394.4|10388.4|10391|10385|0
1608074400000|2020-12-15 23:20:00|10390.8|10384.8|10387.7|10381.7|10391|10385|10386.6|10380.6|0
1608074700000|2020-12-15 23:25:00|10387.9|10381.9|10386.1|10380.1|10388.4|10382.4|10385.5|10379.5|0
1608075000000|2020-12-15 23:30:00|10386.3|10380.3|10386.1|10380.1|10387.7|10381.7|10385.5|10379.5|0
1608075300000|2020-12-15 23:35:00|10386.2|10380.2|10386.1|10380.1|10387.7|10381.7|10385.5|10379.5|0
1608075600000|2020-12-15 23:40:00|10386.2|10380.2|10384.3|10378.3|10387.1|10381.1|10384.3|10378.3|0
1608075900000|2020-12-15 23:45:00|10384.8|10378.8|10386.6|10380.6|10387.1|10381.1|10384.3|10378.3|0
1608076200000|2020-12-15 23:50:00|10386.7|10380.7|10386.6|10380.6|10388.9|10382.9|10386.1|10380.1|0
1608076500000|2020-12-15 23:55:00|10386.7|10380.7|10388.9|10382.9|10388.9|10382.9|10386.7|10380.7|0
1608076800000|2020-12-16 00:00:00|10388.8|10382.8|10384.8|10378.8|10391|10385|10384.8|10378.8|0
1608077100000|2020-12-16 00:05:00|10384.9|10378.9|10383.7|10377.7|10387.1|10381.1|10383.2|10377.2|0
1608077400000|2020-12-16 00:10:00|10383.8|10377.8|10383.2|10377.2|10385.5|10379.5|10382.7|10376.7|0
1608077700000|2020-12-16 00:15:00|10382.9|10376.9|10389.1|10383.1|10396.2|10390.2|10382.9|10376.9|0
1608078000000|2020-12-16 00:20:00|10389|10383|10389.2|10383.2|10389.2|10383.2|10389|10383|0
1608078300000|2020-12-16 00:25:00|10389.1|10383.1|10382.2|10376.2|10389.3|10383.3|10382.2|10376.2|0
1608078600000|2020-12-16 00:30:00|10382.1|10376.1|10377.7|10371.7|10382.2|10376.2|10377.4|10371.4|0
1608078900000|2020-12-16 00:35:00|10377.8|10371.8|10375.4|10369.4|10377.9|10371.9|10375.2|10369.2|0
1608079200000|2020-12-16 00:40:00|10374.6|10368.6|10373.1|10367.1|10374.6|10368.6|10373.1|10367.1|0
1608079500000|2020-12-16 00:45:00|10373.2|10367.2|10370.8|10364.8|10373.2|10367.2|10370.8|10364.8|0
1608079800000|2020-12-16 00:50:00|10370.5|10364.5|10369.9|10363.9|10373.4|10367.4|10368.2|10362.2|0
1608080100000|2020-12-16 00:55:00|10369.5|10363.5|10373.3|10367.3|10374.5|10368.5|10368.6|10362.6|0
1608080400000|2020-12-16 01:00:00|10373.2|10367.2|10371|10365|10373.3|10367.3|10368.6|10362.6|0
1608080700000|2020-12-16 01:05:00|10371.1|10365.1|10371.1|10365.1|10373.4|10367.4|10368.6|10362.6|0
1608081000000|2020-12-16 01:10:00|10371.9|10365.9|10371.1|10365.1|10373.4|10367.4|10368.7|10362.7|0
1608081300000|2020-12-16 01:15:00|10371|10365|10373.4|10367.4|10373.5|10367.5|10368.7|10362.7|0
1608081600000|2020-12-16 01:20:00|10373.3|10367.3|10373.4|10367.4|10373.5|10367.5|10371|10365|0
1608081900000|2020-12-16 01:25:00|10373.3|10367.3|10372.1|10366.1|10373.4|10367.4|10371|10365|0
1608082200000|2020-12-16 01:30:00|10372.5|10366.5|10370.9|10364.9|10373.4|10367.4|10368.4|10362.4|0
1608082500000|2020-12-16 01:35:00|10370.8|10364.8|10371|10365|10373.3|10367.3|10370.8|10364.8|0
1608082800000|2020-12-16 01:40:00|10370.9|10364.9|10372.1|10366.1|10373.5|10367.5|10370.9|10364.9|0
1608083100000|2020-12-16 01:45:00|10372.4|10366.4|10373.3|10367.3|10373.4|10367.4|10370.9|10364.9|0
1608083400000|2020-12-16 01:50:00|10373.2|10367.2|10373.2|10367.2|10373.3|10367.3|10373.1|10367.1|0
1608083700000|2020-12-16 01:55:00|10373.1|10367.1|10373.3|10367.3|10373.3|10367.3|10370.8|10364.8|0
1608084000000|2020-12-16 02:00:00|10373.2|10367.2|10373.5|10367.5|10375.9|10369.9|10373.2|10367.2|0
1608084300000|2020-12-16 02:05:00|10373.4|10367.4|10373.4|10367.4|10373.5|10367.5|10373.4|10367.4|0
1608084600000|2020-12-16 02:10:00|10373.5|10367.5|10373.7|10367.7|10373.8|10367.8|10373.4|10367.4|0
1608084900000|2020-12-16 02:15:00|10373.6|10367.6|10373.7|10367.7|10373.8|10367.8|10373.6|10367.6|0
1608085200000|2020-12-16 02:20:00|10373.8|10367.8|10376.3|10370.3|10376.4|10370.4|10373.7|10367.7|0
1608085500000|2020-12-16 02:25:00|10376.2|10370.2|10376.2|10370.2|10376.3|10370.3|10376.2|10370.2|0
1608085800000|2020-12-16 02:30:00|10376.3|10370.3|10378.6|10372.6|10378.6|10372.6|10376.2|10370.2|0
1608086100000|2020-12-16 02:35:00|10379.4|10373.4|10380.8|10374.8|10380.9|10374.9|10379.4|10373.4|0
1608086400000|2020-12-16 02:40:00|10380.9|10374.9|10380.9|10374.9|10381|10375|10380.9|10374.9|0
1608086700000|2020-12-16 02:45:00|10381|10375|10385.4|10379.4|10385.5|10379.5|10381|10375|0
1608087300000|2020-12-16 02:55:00|10385.5|10379.5|10387.9|10381.9|10388|10382|10385.5|10379.5|0
1608087600000|2020-12-16 03:00:00|10388|10382|10388.2|10382.2|10388.2|10382.2|10387.9|10381.9|0
1608087900000|2020-12-16 03:05:00|10388.1|10382.1|10388.2|10382.2|10388.3|10382.3|10388.1|10382.1|0
1608088200000|2020-12-16 03:10:00|10388.1|10382.1|10388.2|10382.2|10388.3|10382.3|10388.1|10382.1|0
1608088500000|2020-12-16 03:15:00|10388.1|10382.1|10385.7|10379.7|10388.1|10382.1|10385.6|10379.6|0
1608088800000|2020-12-16 03:20:00|10385.8|10379.8|10385.9|10379.9|10385.9|10379.9|10385.6|10379.6|0
1608089100000|2020-12-16 03:25:00|10385.7|10379.7|10385.7|10379.7|10385.7|10379.7|10385.6|10379.6|0
1608089400000|2020-12-16 03:30:00|10385.6|10379.6|10383.1|10377.1|10385.7|10379.7|10383.1|10377.1|0
1608089700000|2020-12-16 03:35:00|10382.3|10376.3|10380.6|10374.6|10383.1|10377.1|10380.6|10374.6|0
1608090300000|2020-12-16 03:45:00|10380.7|10374.7|10383.1|10377.1|10383.1|10377.1|10380.6|10374.6|0
1608090600000|2020-12-16 03:50:00|10383|10377|10383|10377|10383.1|10377.1|10383|10377|0
1608090900000|2020-12-16 03:55:00|10382.9|10376.9|10380.5|10374.5|10382.9|10376.9|10380.4|10374.4|0
1608091200000|2020-12-16 04:00:00|10380.4|10374.4|10378|10372|10380.5|10374.5|10378|10372|0
1608091500000|2020-12-16 04:05:00|10377.9|10371.9|10375.6|10369.6|10380.3|10374.3|10375.6|10369.6|0
1608091800000|2020-12-16 04:10:00|10375.7|10369.7|10375.7|10369.7|10375.7|10369.7|10375.6|10369.6|0
1608092100000|2020-12-16 04:15:00|10376.5|10370.5|10376.8|10370.8|10378|10372|10375.7|10369.7|0
1608092400000|2020-12-16 04:20:00|10377.2|10371.2|10375.7|10369.7|10378|10372|10375.6|10369.6|0
1608092700000|2020-12-16 04:25:00|10375.6|10369.6|10375.7|10369.7|10375.7|10369.7|10373.2|10367.2|0
1608093000000|2020-12-16 04:30:00|10376.5|10370.5|10378|10372|10378.1|10372.1|10376.5|10370.5|0
1608093300000|2020-12-16 04:35:00|10378.1|10372.1|10378.1|10372.1|10378.1|10372.1|10378|10372|0
1608093900000|2020-12-16 04:45:00|10378.2|10372.2|10380.5|10374.5|10380.5|10374.5|10378.2|10372.2|0
1608094200000|2020-12-16 04:50:00|10380.6|10374.6|10380.5|10374.5|10382.9|10376.9|10380.5|10374.5|0
1608094500000|2020-12-16 04:55:00|10380.6|10374.6|10382.8|10376.8|10382.8|10376.8|10380.6|10374.6|0
1608094800000|2020-12-16 05:00:00|10382.9|10376.9|10380.4|10374.4|10382.9|10376.9|10380.4|10374.4|0
1608095100000|2020-12-16 05:05:00|10380.5|10374.5|10377.9|10371.9|10380.5|10374.5|10377.9|10371.9|0
1608095400000|2020-12-16 05:10:00|10378|10372|10377.9|10371.9|10378.1|10372.1|10377.9|10371.9|0
1608095700000|2020-12-16 05:15:00|10378|10372|10375.7|10369.7|10378|10372|10375.6|10369.6|0
1608096000000|2020-12-16 05:20:00|10375.6|10369.6|10375.7|10369.7|10375.7|10369.7|10375.6|10369.6|0
1608096300000|2020-12-16 05:25:00|10375.8|10369.8|10378.1|10372.1|10378.1|10372.1|10375.8|10369.8|0
1608096600000|2020-12-16 05:30:00|10378|10372|10382.8|10376.8|10382.8|10376.8|10378|10372|0
1608097200000|2020-12-16 05:40:00|10382.9|10376.9|10380.6|10374.6|10382.9|10376.9|10380.4|10374.4|0
1608097500000|2020-12-16 05:45:00|10381.4|10375.4|10382.8|10376.8|10382.8|10376.8|10380.6|10374.6|0
1608098100000|2020-12-16 05:55:00|10382.7|10376.7|10382.8|10376.8|10385.1|10379.1|10382.7|10376.7|0
1608098400000|2020-12-16 06:00:00|10382.7|10376.7|10382.7|10376.7|10385.2|10379.2|10382.7|10376.7|0
1608098700000|2020-12-16 06:05:00|10382.6|10376.6|10382.7|10376.7|10385.1|10379.1|10382.6|10376.6|0
1608099000000|2020-12-16 06:10:00|10381.9|10375.9|10377.9|10371.9|10381.9|10375.9|10377.9|10371.9|0
1608099300000|2020-12-16 06:15:00|10378|10372|10380.4|10374.4|10380.4|10374.4|10377.9|10371.9|0
1608099600000|2020-12-16 06:20:00|10380.3|10374.3|10377.9|10371.9|10380.3|10374.3|10377.9|10371.9|0
1608099900000|2020-12-16 06:25:00|10378|10372|10380.3|10374.3|10380.3|10374.3|10378|10372|0
1608100200000|2020-12-16 06:30:00|10380.4|10374.4|10382.9|10376.9|10382.9|10376.9|10380.4|10374.4|0
1608100500000|2020-12-16 06:35:00|10382.8|10376.8|10385.1|10379.1|10385.1|10379.1|10382.8|10376.8|0
1608100800000|2020-12-16 06:40:00|10384.3|10378.3|10385.3|10379.3|10385.3|10379.3|10382.8|10376.8|0
1608101100000|2020-12-16 06:45:00|10385.4|10379.4|10385.4|10379.4|10387.7|10381.7|10385.4|10379.4|0
1608101400000|2020-12-16 06:50:00|10385.5|10379.5|10385.5|10379.5|10387.8|10381.8|10383.2|10377.2|0
1608101700000|2020-12-16 06:55:00|10385.4|10379.4|10385.4|10379.4|10385.5|10379.5|10385.4|10379.4|0
1608102000000|2020-12-16 07:00:00|10386.5|10384.5|10388|10386|10388.5|10386.5|10379|10377|44
1608102300000|2020-12-16 07:05:00|10387.5|10385.5|10387|10385|10389|10387|10386|10384|70
1608102600000|2020-12-16 07:10:00|10387.5|10385.5|10390.5|10388.5|10391.5|10389.5|10387.5|10385.5|47
1608102900000|2020-12-16 07:15:00|10388.5|10386.5|10386.5|10384.5|10389.5|10387.5|10385.5|10383.5|93
1608103200000|2020-12-16 07:20:00|10386|10384|10388|10386|10388.5|10386.5|10386|10384|29
1608103500000|2020-12-16 07:25:00|10387.5|10385.5|10387.5|10385.5|10387.5|10385.5|10386|10384|21
1608103800000|2020-12-16 07:30:00|10388|10386|10388.5|10386.5|10389.5|10387.5|10388|10386|43
1608104100000|2020-12-16 07:35:00|10389|10387|10393.5|10391.5|10394.5|10392.5|10388.5|10386.5|47
1608104400000|2020-12-16 07:40:00|10393|10391|10392.5|10390.5|10398.5|10396.5|10392|10390|148
1608104700000|2020-12-16 07:45:00|10392|10390|10394|10392|10395|10393|10391.5|10389.5|64
1608105000000|2020-12-16 07:50:00|10393.5|10391.5|10388.5|10386.5|10393.5|10391.5|10387.5|10385.5|58
1608105300000|2020-12-16 07:55:00|10388|10386|10384|10382|10392.5|10390.5|10382.5|10380.5|197
1608105600000|2020-12-16 08:00:00|10386|10384|10380|10378|10393|10391|10376|10374|1429
1608105900000|2020-12-16 08:05:00|10380.5|10378.5|10392.5|10390.5|10401|10399|10379|10377|5362
1608106200000|2020-12-16 08:10:00|10393|10391|10403|10401|10404|10402|10391.5|10389.5|4262
1608106500000|2020-12-16 08:15:00|10405.5|10403.5|10414.5|10412.5|10416.5|10414.5|10398|10396|1790
1608106800000|2020-12-16 08:20:00|10415|10413|10402.5|10400.5|10420.5|10418.5|10402|10400|668
1608107100000|2020-12-16 08:25:00|10402|10400|10402.5|10400.5|10406|10404|10398.5|10396.5|383
1608107400000|2020-12-16 08:30:00|10409.5|10407.5|10395.5|10393.5|10409.5|10407.5|10395|10393|742
1608107700000|2020-12-16 08:35:00|10395|10393|10394.5|10392.5|10396|10394|10389|10387|476
1608108000000|2020-12-16 08:40:00|10394|10392|10385.5|10383.5|10398|10396|10382|10380|283
1608108300000|2020-12-16 08:45:00|10386|10384|10386.4|10384.4|10391.4|10389.4|10381.9|10379.9|528
1608108600000|2020-12-16 08:50:00|10385.9|10383.9|10381.4|10379.4|10389.9|10387.9|10379.9|10377.9|499
1608108900000|2020-12-16 08:55:00|10381.9|10379.9|10376.4|10374.4|10387.9|10385.9|10375.9|10373.9|1809
1608109200000|2020-12-16 09:00:00|10375.9|10373.9|10373.9|10371.9|10376.9|10374.9|10370.4|10368.4|282
1608109500000|2020-12-16 09:05:00|10374.4|10372.4|10372.4|10370.4|10374.9|10372.9|10369.9|10367.9|542
1608109800000|2020-12-16 09:10:00|10372.9|10370.9|10371.9|10369.9|10373.4|10371.4|10368.9|10366.9|378
1608110100000|2020-12-16 09:15:00|10372.4|10370.4|10369.9|10367.9|10372.4|10370.4|10367.4|10365.4|323
1608110400000|2020-12-16 09:20:00|10369.4|10367.4|10364.9|10362.9|10371.4|10369.4|10362.9|10360.9|345
1608110700000|2020-12-16 09:25:00|10364.4|10362.4|10360.9|10358.9|10366.9|10364.9|10360.4|10358.4|897
1608111000000|2020-12-16 09:30:00|10360.4|10358.4|10357.9|10355.9|10363.9|10361.9|10356.9|10354.9|547
1608111300000|2020-12-16 09:35:00|10357.4|10355.4|10356.4|10354.4|10361.4|10359.4|10355.9|10353.9|684
1608111600000|2020-12-16 09:40:00|10356.9|10354.9|10363.4|10361.4|10363.9|10361.9|10356.4|10354.4|5036
1608111900000|2020-12-16 09:45:00|10362.9|10360.9|10364.9|10362.9|10365.9|10363.9|10360.9|10358.9|323
1608112200000|2020-12-16 09:50:00|10365.9|10363.9|10358.9|10356.9|10367.9|10365.9|10357.9|10355.9|185
1608112500000|2020-12-16 09:55:00|10359.4|10357.4|10367.9|10365.9|10367.9|10365.9|10356.9|10354.9|404
1608112800000|2020-12-16 10:00:00|10367.4|10365.4|10364.9|10362.9|10368.4|10366.4|10362.9|10360.9|2103
1608113100000|2020-12-16 10:05:00|10364.4|10362.4|10367.9|10365.9|10367.9|10365.9|10359.9|10357.9|729
1608113400000|2020-12-16 10:10:00|10367.4|10365.4|10367.9|10365.9|10370.9|10368.9|10365.9|10363.9|212
1608113700000|2020-12-16 10:15:00|10367.4|10365.4|10369.9|10367.9|10373.9|10371.9|10365.4|10363.4|823
1608114000000|2020-12-16 10:20:00|10369.4|10367.4|10365.4|10363.4|10370.9|10368.9|10364.9|10362.9|2121
1608114300000|2020-12-16 10:25:00|10365.9|10363.9|10377.9|10375.9|10379.4|10377.4|10365.4|10363.4|289
1608114600000|2020-12-16 10:30:00|10377.4|10375.4|10374.4|10372.4|10377.9|10375.9|10370.9|10368.9|237
1608114900000|2020-12-16 10:35:00|10373.9|10371.9|10377.9|10375.9|10380.4|10378.4|10372.4|10370.4|347
1608115200000|2020-12-16 10:40:00|10378.4|10376.4|10383.9|10381.9|10383.9|10381.9|10374.9|10372.9|294
1608115500000|2020-12-16 10:45:00|10383.4|10381.4|10388.4|10386.4|10388.9|10386.9|10380.9|10378.9|461
1608115800000|2020-12-16 10:50:00|10388.9|10386.9|10389.9|10387.9|10395.4|10393.4|10387.9|10385.9|204
1608116100000|2020-12-16 10:55:00|10390.4|10388.4|10405.4|10403.4|10405.9|10403.9|10389.9|10387.9|171
1608116400000|2020-12-16 11:00:00|10405.9|10403.9|10407.4|10405.4|10409.4|10407.4|10404.9|10402.9|364
1608116700000|2020-12-16 11:05:00|10407.9|10405.9|10412.4|10410.4|10412.9|10410.9|10405.4|10403.4|287
1608117000000|2020-12-16 11:10:00|10412.9|10410.9|10409.4|10407.4|10413.4|10411.4|10407.9|10405.9|385
1608117300000|2020-12-16 11:15:00|10408.9|10406.9|10410.4|10408.4|10411.9|10409.9|10408.4|10406.4|1228
1608117600000|2020-12-16 11:20:00|10409.9|10407.9|10412.9|10410.9|10413.9|10411.9|10409.9|10407.9|277
1608117900000|2020-12-16 11:25:00|10412.4|10410.4|10408.9|10406.9|10413.9|10411.9|10408.4|10406.4|369
1608118200000|2020-12-16 11:30:00|10409.4|10407.4|10407.9|10405.9|10409.9|10407.9|10407.4|10405.4|243
1608118500000|2020-12-16 11:35:00|10406.4|10404.4|10410.9|10408.9|10412.4|10410.4|10404.9|10402.9|227
1608118800000|2020-12-16 11:40:00|10409.9|10407.9|10408.4|10406.4|10410.9|10408.9|10405.9|10403.9|480
1608119100000|2020-12-16 11:45:00|10407.9|10405.9|10409.4|10407.4|10409.9|10407.9|10405.9|10403.9|142
1608119400000|2020-12-16 11:50:00|10409.9|10407.9|10411.9|10409.9|10414.9|10412.9|10408.9|10406.9|322
1608119700000|2020-12-16 11:55:00|10412.4|10410.4|10414.4|10412.4|10415.4|10413.4|10410.9|10408.9|214
1608120000000|2020-12-16 12:00:00|10413.9|10411.9|10412.9|10410.9|10413.9|10411.9|10407.9|10405.9|1923
1608120300000|2020-12-16 12:05:00|10412.4|10410.4|10414.9|10412.9|10414.9|10412.9|10411.4|10409.4|556
1608120600000|2020-12-16 12:10:00|10414.4|10412.4|10422.9|10420.9|10422.9|10420.9|10413.9|10411.9|342
1608120900000|2020-12-16 12:15:00|10422.4|10420.4|10421.9|10419.9|10426.4|10424.4|10420.9|10418.9|170
1608121200000|2020-12-16 12:20:00|10422.4|10420.4|10421.9|10419.9|10423.9|10421.9|10419.4|10417.4|433
1608121500000|2020-12-16 12:25:00|10421.4|10419.4|10419.4|10417.4|10422.9|10420.9|10418.9|10416.9|146
1608121800000|2020-12-16 12:30:00|10419.9|10417.9|10419.9|10417.9|10419.9|10417.9|10416.9|10414.9|1012
1608122100000|2020-12-16 12:35:00|10420.4|10418.4|10422.4|10420.4|10425.4|10423.4|10419.9|10417.9|705
1608122400000|2020-12-16 12:40:00|10423.6|10421.6|10425.1|10423.1|10427.1|10425.1|10422.1|10420.1|125
1608122700000|2020-12-16 12:45:00|10424.6|10422.6|10420.6|10418.6|10425.1|10423.1|10418.1|10416.1|202
1608123000000|2020-12-16 12:50:00|10421.1|10419.1|10424.6|10422.6|10425.6|10423.6|10420.1|10418.1|287
1608123300000|2020-12-16 12:55:00|10425.1|10423.1|10423.1|10421.1|10427.1|10425.1|10418.6|10416.6|332
1608123600000|2020-12-16 13:00:00|10423.6|10421.6|10418.1|10416.1|10424.1|10422.1|10416.1|10414.1|320
1608123900000|2020-12-16 13:05:00|10418.6|10416.6|10422.1|10420.1|10423.1|10421.1|10415.1|10413.1|354
1608124200000|2020-12-16 13:10:00|10422.6|10420.6|10434.6|10432.6|10435.1|10433.1|10421.1|10419.1|279
1608124500000|2020-12-16 13:15:00|10435.1|10433.1|10430.1|10428.1|10439.1|10437.1|10428.1|10426.1|607
1608124800000|2020-12-16 13:20:00|10430.6|10428.6|10435.6|10433.6|10436.6|10434.6|10430.1|10428.1|502
1608125100000|2020-12-16 13:25:00|10435.1|10433.1|10427.6|10425.6|10435.1|10433.1|10426.6|10424.6|487
1608125400000|2020-12-16 13:30:00|10426.1|10424.1|10423.6|10421.6|10429.1|10427.1|10414.1|10412.1|781
1608125700000|2020-12-16 13:35:00|10423.1|10421.1|10432.1|10430.1|10433.1|10431.1|10420.6|10418.6|373
1608126000000|2020-12-16 13:40:00|10432.6|10430.6|10429.6|10427.6|10432.6|10430.6|10425.6|10423.6|239
1608126300000|2020-12-16 13:45:00|10430.1|10428.1|10427.1|10425.1|10434.1|10432.1|10426.1|10424.1|396
1608126600000|2020-12-16 13:50:00|10427.6|10425.6|10435.6|10433.6|10437.1|10435.1|10427.6|10425.6|324
1608126900000|2020-12-16 13:55:00|10436.1|10434.1|10427.6|10425.6|10436.6|10434.6|10426.1|10424.1|608
1608127200000|2020-12-16 14:00:00|10428.1|10426.1|10425.6|10423.6|10428.1|10426.1|10424.1|10422.1|1682
1608127500000|2020-12-16 14:05:00|10426.1|10424.1|10430.1|10428.1|10431.1|10429.1|10422.1|10420.1|765
1608127800000|2020-12-16 14:10:00|10430.6|10428.6|10428.6|10426.6|10430.6|10428.6|10423.6|10421.6|177
1608128100000|2020-12-16 14:15:00|10428.1|10426.1|10435.1|10433.1|10435.1|10433.1|10428.1|10426.1|188
1608128400000|2020-12-16 14:20:00|10435.6|10433.6|10431.6|10429.6|10436.1|10434.1|10429.1|10427.1|162
1608128700000|2020-12-16 14:25:00|10432.1|10430.1|10431.1|10429.1|10432.1|10430.1|10427.1|10425.1|2951
1608129000000|2020-12-16 14:30:00|10430.1|10428.1|10418.1|10416.1|10431.1|10429.1|10415.6|10413.6|332
1608129300000|2020-12-16 14:35:00|10417.6|10415.6|10406.1|10404.1|10420.1|10418.1|10405.1|10403.1|1474
1608129600000|2020-12-16 14:40:00|10406.6|10404.6|10402.1|10400.1|10406.6|10404.6|10397.1|10395.1|730
1608129900000|2020-12-16 14:45:00|10402.6|10400.6|10401.6|10399.6|10405.1|10403.1|10396.1|10394.1|511
1608130200000|2020-12-16 14:50:00|10401.1|10399.1|10406.1|10404.1|10406.6|10404.6|10399.6|10397.6|260
1608130500000|2020-12-16 14:55:00|10405.6|10403.6|10424.6|10422.6|10424.6|10422.6|10405.1|10403.1|660
1608130800000|2020-12-16 15:00:00|10425.6|10423.6|10418.6|10416.6|10425.6|10423.6|10415.1|10413.1|593
1608131100000|2020-12-16 15:05:00|10419.1|10417.1|10425.1|10423.1|10429.6|10427.6|10417.1|10415.1|357
1608131400000|2020-12-16 15:10:00|10424.5|10422.5|10415|10413|10425|10423|10413.5|10411.5|340
1608131700000|2020-12-16 15:15:00|10414.5|10412.5|10432|10430|10432.5|10430.5|10413.5|10411.5|200
1608132000000|2020-12-16 15:20:00|10431.5|10429.5|10438.5|10436.5|10438.5|10436.5|10429|10427|334
1608132300000|2020-12-16 15:25:00|10438|10436|10437.5|10435.5|10440.5|10438.5|10431.5|10429.5|513
1608132600000|2020-12-16 15:30:00|10438.5|10436.5|10437|10435|10440|10438|10435|10433|850
1608132900000|2020-12-16 15:35:00|10437.5|10435.5|10439.5|10437.5|10440.5|10438.5|10432|10430|252
1608133200000|2020-12-16 15:40:00|10440|10438|10434|10432|10442.5|10440.5|10434|10432|584
1608133500000|2020-12-16 15:45:00|10433.5|10431.5|10437|10435|10438.5|10436.5|10431.5|10429.5|260
1608133800000|2020-12-16 15:50:00|10437.5|10435.5|10442.5|10440.5|10443|10441|10437|10435|367
1608134100000|2020-12-16 15:55:00|10442|10440|10443.5|10441.5|10445|10443|10438.5|10436.5|344
1608134400000|2020-12-16 16:00:00|10443|10441|10446.5|10444.5|10446.5|10444.5|10442|10440|273
1608134700000|2020-12-16 16:05:00|10446|10444|10449|10447|10449.5|10447.5|10443.5|10441.5|787
1608135000000|2020-12-16 16:10:00|10448.5|10446.5|10442.5|10440.5|10449.5|10447.5|10440.5|10438.5|434
1608135300000|2020-12-16 16:15:00|10441.5|10439.5|10437.5|10435.5|10442.5|10440.5|10434|10432|978
1608135600000|2020-12-16 16:20:00|10438|10436|10456.5|10454.5|10458|10456|10438|10436|1131
1608135900000|2020-12-16 16:25:00|10457|10455|10455.5|10453.5|10458|10456|10448.5|10446.5|2339
1608136200000|2020-12-16 16:30:00|10456.5|10454.5|10454.5|10452.5|10457.5|10455.5|10449.5|10447.5|1441
1608136500000|2020-12-16 16:35:00|10454|10452|10455.5|10453.5|10456.5|10454.5|10452.5|10450.5|1409
1608136800000|2020-12-16 16:40:00|10456|10454|10460.5|10458.5|10460.5|10458.5|10454.5|10452.5|1707
1608137100000|2020-12-16 16:45:00|10460|10458|10460.5|10458.5|10464|10462|10458.5|10456.5|66
1608137400000|2020-12-16 16:50:00|10460|10458|10459.5|10457.5|10461.5|10459.5|10458.5|10456.5|87
1608137700000|2020-12-16 16:55:00|10460|10458|10461.5|10459.5|10464.5|10462.5|10460|10458|94
1608138000000|2020-12-16 17:00:00|10462|10460|10463.5|10461.5|10463.5|10461.5|10461.5|10459.5|801
1608138300000|2020-12-16 17:05:00|10464|10462|10465|10463|10465.5|10463.5|10463|10461|12
1608138600000|2020-12-16 17:10:00|10464.5|10462.5|10464.5|10462.5|10465.5|10463.5|10463.5|10461.5|193
1608138900000|2020-12-16 17:15:00|10464|10462|10463.5|10461.5|10464.5|10462.5|10462.5|10460.5|9
1608139200000|2020-12-16 17:20:00|10462.5|10460.5|10461.5|10459.5|10462.5|10460.5|10460.5|10458.5|10
1608139500000|2020-12-16 17:25:00|10461|10459|10459.5|10457.5|10461.5|10459.5|10459.5|10457.5|22
1608139800000|2020-12-16 17:30:00|10459|10457|10459|10457|10460|10458|10458|10456|13
1608140100000|2020-12-16 17:35:00|10459.5|10457.5|10458.5|10456.5|10459.5|10457.5|10457.5|10455.5|4
1608140400000|2020-12-16 17:40:00|10459|10457|10460.5|10458.5|10460.5|10458.5|10458.5|10456.5|605
1608140700000|2020-12-16 17:45:00|10460|10458|10457.5|10455.5|10461.5|10459.5|10457.5|10455.5|30
1608141000000|2020-12-16 17:50:00|10455.5|10453.5|10454.5|10452.5|10456.5|10454.5|10452.5|10450.5|27
1608141300000|2020-12-16 17:55:00|10454|10452|10458.5|10456.5|10458.5|10456.5|10453.5|10451.5|31
1608141600000|2020-12-16 18:00:00|10458|10456|10459.5|10457.5|10459.5|10457.5|10457|10455|12
1608141900000|2020-12-16 18:05:00|10459|10457|10458.5|10456.5|10459|10457|10456.5|10454.5|18
1608142200000|2020-12-16 18:10:00|10458|10456|10458.5|10456.5|10458.5|10456.5|10457.5|10455.5|3
1608142500000|2020-12-16 18:15:00|10458|10456|10457.5|10455.5|10458.5|10456.5|10457.5|10455.5|3
1608142800000|2020-12-16 18:20:00|10458|10456|10456.5|10454.5|10458.5|10456.5|10456|10454|15
1608143100000|2020-12-16 18:25:00|10457|10455|10452.5|10450.5|10457.5|10455.5|10452|10450|156
1608143400000|2020-12-16 18:30:00|10452|10450|10453|10451|10454|10452|10451.5|10449.5|13
1608143700000|2020-12-16 18:35:00|10453.5|10451.5|10454|10452|10455|10453|10453.5|10451.5|17
1608144000000|2020-12-16 18:40:00|10453.5|10451.5|10453|10451|10453.5|10451.5|10452.5|10450.5|4
1608144300000|2020-12-16 18:45:00|10453.5|10451.5|10452.5|10450.5|10453.5|10451.5|10452.5|10450.5|80
1608144600000|2020-12-16 18:50:00|10453|10451|10453|10451|10453|10451|10453|10451|3
1608144900000|2020-12-16 18:55:00|10453.5|10451.5|10457.5|10455.5|10464|10462|10452|10450|21
1608145200000|2020-12-16 19:00:00|10458|10456|10457|10455|10461|10459|10452|10450|17
1608145500000|2020-12-16 19:05:00|10456.5|10454.5|10454|10452|10456.5|10454.5|10446.5|10444.5|23
1608145800000|2020-12-16 19:10:00|10453|10451|10451|10449|10453|10451|10449.5|10447.5|7
1608146100000|2020-12-16 19:15:00|10450.5|10448.5|10458|10456|10458|10456|10449.5|10447.5|8
1608146400000|2020-12-16 19:20:00|10457.5|10455.5|10460|10458|10461|10459|10456.5|10454.5|26
1608146700000|2020-12-16 19:25:00|10459.5|10457.5|10458|10456|10459.5|10457.5|10457|10455|5
1608147000000|2020-12-16 19:30:00|10458.5|10456.5|10461.5|10459.5|10462|10460|10458|10456|5
1608147300000|2020-12-16 19:35:00|10462|10460|10466|10464|10470|10468|10462|10460|16
1608147600000|2020-12-16 19:40:00|10466.5|10464.5|10463.5|10461.5|10467.5|10465.5|10463|10461|5
1608147900000|2020-12-16 19:45:00|10463|10461|10470.5|10468.5|10470.5|10468.5|10463|10461|7
1608148200000|2020-12-16 19:50:00|10471|10469|10472|10470|10474.5|10472.5|10470|10468|15
1608148500000|2020-12-16 19:55:00|10471.5|10469.5|10470.5|10468.5|10472.5|10470.5|10469.5|10467.5|9
1608148800000|2020-12-16 20:00:00|10470|10468|10465|10463|10470|10468|10463|10461|596
1608149100000|2020-12-16 20:05:00|10466.5|10464.5|10463|10461|10469.5|10467.5|10459.5|10457.5|48
1608149400000|2020-12-16 20:10:00|10462.5|10460.5|10464|10462|10464|10462|10461|10459|4
1608149700000|2020-12-16 20:15:00|10464.5|10462.5|10466.5|10464.5|10467|10465|10464.5|10462.5|1
1608150000000|2020-12-16 20:20:00|10466|10464|10465|10463|10466.5|10464.5|10464.5|10462.5|9
1608150300000|2020-12-16 20:25:00|10464.5|10462.5|10463|10461|10464.5|10462.5|10463|10461|4
1608150600000|2020-12-16 20:30:00|10461.5|10459.5|10464|10462|10465.5|10463.5|10460|10458|12
1608150900000|2020-12-16 20:35:00|10464.5|10462.5|10459|10457|10464.5|10462.5|10458.5|10456.5|6
1608151200000|2020-12-16 20:40:00|10458|10456|10455.5|10453.5|10463|10461|10453.5|10451.5|32
1608151500000|2020-12-16 20:45:00|10457.5|10455.5|10466|10464|10467|10465|10456|10454|25
1608151800000|2020-12-16 20:50:00|10465.5|10463.5|10460.5|10458.5|10466|10464|10458.5|10456.5|23
1608152100000|2020-12-16 20:55:00|10460|10458|10458.9|10452.9|10463.7|10460|10455.5|10450.7|65
1608152400000|2020-12-16 21:00:00|10459|10453|10462.9|10456.9|10468.4|10462.4|10458.4|10452.4|0
1608152700000|2020-12-16 21:05:00|10462.8|10456.8|10463.9|10457.9|10465|10459|10462.1|10456.1|0
1608153000000|2020-12-16 21:10:00|10463.4|10457.4|10463.5|10457.5|10464.2|10458.2|10462.1|10456.1|0
1608153300000|2020-12-16 21:15:00|10463.7|10457.7|10464.6|10458.6|10465|10459|10463.5|10457.5|0
1608153600000|2020-12-16 21:20:00|10464.1|10458.1|10463.6|10457.6|10464.3|10458.3|10463.6|10457.6|0
1608153900000|2020-12-16 21:25:00|10464.1|10458.1|10463.6|10457.6|10464.1|10458.1|10463.4|10457.4|0
1608154200000|2020-12-16 21:30:00|10463.4|10457.4|10461.1|10455.1|10463.4|10457.4|10459|10453|0
1608154500000|2020-12-16 21:35:00|10461.2|10455.2|10459.5|10453.5|10464|10458|10459.5|10453.5|0
1608154800000|2020-12-16 21:40:00|10459.6|10453.6|10459.5|10453.5|10462.9|10456.9|10457.7|10451.7|0
1608155100000|2020-12-16 21:45:00|10459.6|10453.6|10460|10454|10460.6|10454.6|10459|10453|0
1608155400000|2020-12-16 21:50:00|10460.1|10454.1|10460.6|10454.6|10461.1|10455.1|10459.5|10453.5|0
1608155700000|2020-12-16 21:55:00|10460.5|10454.5|10462.4|10456.4|10463.4|10457.4|10458.2|10452.2|0
1608156000000|2020-12-16 22:00:00|10462.1|10456.1|10462.1|10456.1|10462.8|10456.8|10462.1|10456.1|0
1608156300000|2020-12-16 22:05:00|10461.5|10455.5|10462.4|10456.4|10462.4|10456.4|10461.5|10455.5|0
1608156600000|2020-12-16 22:10:00|10461.9|10455.9|10461.9|10455.9|10462.4|10456.4|10461.9|10455.9|0
1608156900000|2020-12-16 22:15:00|10462.4|10456.4|10462.4|10456.4|10462.4|10456.4|10462.4|10456.4|0
1608157200000|2020-12-16 22:20:00|10462.6|10456.6|10461.7|10455.7|10462.6|10456.6|10461.5|10455.5|0
1608157500000|2020-12-16 22:25:00|10461.5|10455.5|10461.3|10455.3|10461.5|10455.5|10461|10455|0
1608157800000|2020-12-16 22:30:00|10461|10455|10461|10455|10461|10455|10460.8|10454.8|0
1608158100000|2020-12-16 22:35:00|10461.3|10455.3|10461.3|10455.3|10461.5|10455.5|10460.8|10454.8|0
1608158400000|2020-12-16 22:40:00|10460.2|10454.2|10459.7|10453.7|10461.9|10455.9|10459.7|10453.7|0
1608158700000|2020-12-16 22:45:00|10460.2|10454.2|10461|10455|10461|10455|10459.9|10453.9|0
1608159000000|2020-12-16 22:50:00|10460.8|10454.8|10461.7|10455.7|10461.7|10455.7|10460.6|10454.6|0
1608159300000|2020-12-16 22:55:00|10462.1|10456.1|10463|10457|10463|10457|10461.7|10455.7|0
1608159600000|2020-12-16 23:00:00|10463.6|10457.6|10467.6|10461.6|10468.7|10462.7|10461.6|10455.6|0
1608159900000|2020-12-16 23:05:00|10467.5|10461.5|10466.1|10460.1|10468.7|10462.7|10466|10460|0
1608160200000|2020-12-16 23:10:00|10466.6|10460.6|10469.4|10463.4|10469.4|10463.4|10466.6|10460.6|0
1608160500000|2020-12-16 23:15:00|10469.3|10463.3|10469.4|10463.4|10470|10464|10468.7|10462.7|0
1608160800000|2020-12-16 23:20:00|10469.6|10463.6|10466.6|10460.6|10470.5|10464.5|10466.6|10460.6|0
1608161100000|2020-12-16 23:25:00|10466.7|10460.7|10466.1|10460.1|10467.4|10461.4|10465.6|10459.6|0
1608161400000|2020-12-16 23:30:00|10466.2|10460.2|10465.6|10459.6|10467.7|10461.7|10465.6|10459.6|0
1608161700000|2020-12-16 23:35:00|10465.4|10459.4|10465.6|10459.6|10465.6|10459.6|10464.3|10458.3|0
1608162000000|2020-12-16 23:40:00|10465.7|10459.7|10467.7|10461.7|10467.7|10461.7|10465.7|10459.7|0
1608162300000|2020-12-16 23:45:00|10467.6|10461.6|10467.2|10461.2|10468.4|10462.4|10466.6|10460.6|0
1608162600000|2020-12-16 23:50:00|10467.7|10461.7|10467.7|10461.7|10468.4|10462.4|10465|10459|0
1608162900000|2020-12-16 23:55:00|10467.8|10461.8|10466.1|10460.1|10468.4|10462.4|10465.6|10459.6|0
1608163200000|2020-12-17 00:00:00|10466|10460|10462.7|10456.7|10466|10460|10458|10452|0
1608163500000|2020-12-17 00:05:00|10462.8|10456.8|10462.7|10456.7|10465.6|10459.6|10459.6|10453.6|0
1608163800000|2020-12-17 00:10:00|10462.6|10456.6|10455.9|10449.9|10463.8|10457.8|10455.4|10449.4|0
1608164100000|2020-12-17 00:15:00|10456|10450|10446.7|10440.7|10458.7|10452.7|10444.4|10438.4|0
1608164400000|2020-12-17 00:20:00|10446.8|10440.8|10451.7|10445.7|10451.8|10445.8|10446.8|10440.8|0
1608164700000|2020-12-17 00:25:00|10451.8|10445.8|10451.7|10445.7|10454|10448|10451.6|10445.6|0
1608165000000|2020-12-17 00:30:00|10451.8|10445.8|10454.3|10448.3|10456.6|10450.6|10451.7|10445.7|0
1608165300000|2020-12-17 00:35:00|10454.4|10448.4|10454.4|10448.4|10454.5|10448.5|10454.3|10448.3|0
1608165600000|2020-12-17 00:40:00|10454.5|10448.5|10456.8|10450.8|10456.9|10450.9|10454.4|10448.4|0
1608165900000|2020-12-17 00:45:00|10456.7|10450.7|10454.4|10448.4|10456.8|10450.8|10452|10446|0
1608166200000|2020-12-17 00:50:00|10454|10448|10454.5|10448.5|10454.6|10448.6|10452.1|10446.1|0
1608166500000|2020-12-17 00:55:00|10454.4|10448.4|10452.2|10446.2|10454.5|10448.5|10452.1|10446.1|0
1608166800000|2020-12-17 01:00:00|10452.1|10446.1|10447.3|10441.3|10454.6|10448.6|10447.3|10441.3|0
1608167100000|2020-12-17 01:05:00|10447.4|10441.4|10449.8|10443.8|10451.1|10445.1|10447.4|10441.4|0
1608167400000|2020-12-17 01:10:00|10449.9|10443.9|10452.2|10446.2|10452.2|10446.2|10449.8|10443.8|0
1608167700000|2020-12-17 01:15:00|10451.8|10445.8|10457.2|10451.2|10457.2|10451.2|10449.9|10443.9|0
1608168000000|2020-12-17 01:20:00|10457.1|10451.1|10457.1|10451.1|10459.5|10453.5|10457.1|10451.1|0
1608168300000|2020-12-17 01:25:00|10456.7|10450.7|10457.2|10451.2|10457.2|10451.2|10454.7|10448.7|0
1608168600000|2020-12-17 01:30:00|10457.3|10451.3|10455.9|10449.9|10457.3|10451.3|10454.7|10448.7|0
1608168900000|2020-12-17 01:35:00|10456.3|10450.3|10454.7|10448.7|10457.2|10451.2|10454.7|10448.7|0
1608169200000|2020-12-17 01:40:00|10454.8|10448.8|10454.7|10448.7|10457.2|10451.2|10454.7|10448.7|0
1608169500000|2020-12-17 01:45:00|10454.6|10448.6|10452.3|10446.3|10454.7|10448.7|10452.3|10446.3|0
1608169800000|2020-12-17 01:50:00|10451.5|10445.5|10452.3|10446.3|10452.4|10446.4|10449.9|10443.9|0
1608170100000|2020-12-17 01:55:00|10451.9|10445.9|10449.9|10443.9|10452.3|10446.3|10449.8|10443.8|0
1608170400000|2020-12-17 02:00:00|10449.8|10443.8|10452.2|10446.2|10452.3|10446.3|10449.8|10443.8|0
1608170700000|2020-12-17 02:05:00|10451.8|10445.8|10449.9|10443.9|10452.3|10446.3|10449.9|10443.9|0
1608171000000|2020-12-17 02:10:00|10449.8|10443.8|10447.5|10441.5|10449.9|10443.9|10447.5|10441.5|0
1608171300000|2020-12-17 02:15:00|10447.9|10441.9|10454.4|10448.4|10454.5|10448.5|10447.5|10441.5|0
1608171600000|2020-12-17 02:20:00|10454.5|10448.5|10454.4|10448.4|10454.5|10448.5|10454.4|10448.4|0
1608171900000|2020-12-17 02:25:00|10454.6|10448.6|10454.7|10448.7|10454.7|10448.7|10454.6|10448.6|0
1608172200000|2020-12-17 02:30:00|10454.8|10448.8|10452.2|10446.2|10454.8|10448.8|10452.2|10446.2|0
1608172500000|2020-12-17 02:35:00|10452.3|10446.3|10452.1|10446.1|10454.6|10448.6|10452.1|10446.1|0
1608172800000|2020-12-17 02:40:00|10452.2|10446.2|10454.7|10448.7|10454.7|10448.7|10452.1|10446.1|0
1608173100000|2020-12-17 02:45:00|10454.6|10448.6|10457.1|10451.1|10457.1|10451.1|10454.6|10448.6|0
1608173400000|2020-12-17 02:50:00|10457|10451|10459.6|10453.6|10459.6|10453.6|10457|10451|0
1608173700000|2020-12-17 02:55:00|10459.7|10453.7|10461.9|10455.9|10462|10456|10459.6|10453.6|0
1608174000000|2020-12-17 03:00:00|10462|10456|10462|10456|10462|10456|10459.6|10453.6|0
1608174300000|2020-12-17 03:05:00|10461.9|10455.9|10462|10456|10462.1|10456.1|10461.9|10455.9|0
1608174600000|2020-12-17 03:10:00|10462.1|10456.1|10464.4|10458.4|10464.4|10458.4|10462.1|10456.1|0
1608174900000|2020-12-17 03:15:00|10464.5|10458.5|10464.5|10458.5|10464.5|10458.5|10464.3|10458.3|0
1608175200000|2020-12-17 03:20:00|10465.3|10459.3|10464.6|10458.6|10467.1|10461.1|10464.6|10458.6|0
1608175500000|2020-12-17 03:25:00|10464.5|10458.5|10465|10459|10465.1|10459.1|10464.4|10458.4|0
1608175800000|2020-12-17 03:30:00|10464.9|10458.9|10468.3|10462.3|10469.5|10463.5|10462.7|10456.7|0
1608176100000|2020-12-17 03:35:00|10467.9|10461.9|10465.9|10459.9|10467.9|10461.9|10463.7|10457.7|0
1608176400000|2020-12-17 03:40:00|10465.6|10459.6|10468.2|10462.2|10468.2|10462.2|10463.6|10457.6|0
1608176700000|2020-12-17 03:45:00|10467.8|10461.8|10468.2|10462.2|10468.2|10462.2|10465.9|10459.9|0
1608177000000|2020-12-17 03:50:00|10468.3|10462.3|10470.5|10464.5|10470.5|10464.5|10468.3|10462.3|0
1608177300000|2020-12-17 03:55:00|10470.4|10464.4|10466.3|10460.3|10470.4|10464.4|10466.2|10460.2|0
1608177600000|2020-12-17 04:00:00|10466.5|10460.5|10466.5|10460.5|10468.8|10462.8|10466.5|10460.5|0
1608177900000|2020-12-17 04:05:00|10466.9|10460.9|10466.5|10460.5|10468.9|10462.9|10466.5|10460.5|0
1608178200000|2020-12-17 04:10:00|10466.6|10460.6|10466.5|10460.5|10466.6|10460.6|10464.3|10458.3|0
1608178500000|2020-12-17 04:15:00|10466.6|10460.6|10469.1|10463.1|10469.1|10463.1|10466.6|10460.6|0
1608178800000|2020-12-17 04:20:00|10469.9|10463.9|10469.1|10463.1|10471.4|10465.4|10466.7|10460.7|0
1608179100000|2020-12-17 04:25:00|10469|10463|10473.8|10467.8|10474|10468|10466.7|10460.7|0
1608179400000|2020-12-17 04:30:00|10474.2|10468.2|10473.8|10467.8|10476.1|10470.1|10473.8|10467.8|0
1608179700000|2020-12-17 04:35:00|10473.7|10467.7|10473.7|10467.7|10473.7|10467.7|10473.6|10467.6|0
1608180300000|2020-12-17 04:45:00|10473.8|10467.8|10474|10468|10474|10468|10473.7|10467.7|0
1608180600000|2020-12-17 04:50:00|10473.8|10467.8|10474|10468|10474|10468|10473.8|10467.8|0
1608180900000|2020-12-17 04:55:00|10473.9|10467.9|10473.9|10467.9|10473.9|10467.9|10473.8|10467.8|0
1608181200000|2020-12-17 05:00:00|10473.8|10467.8|10473.9|10467.9|10476.4|10470.4|10473.8|10467.8|0
1608181500000|2020-12-17 05:05:00|10473.8|10467.8|10473.9|10467.9|10475|10469|10471.3|10465.3|0
1608181800000|2020-12-17 05:10:00|10473.8|10467.8|10474|10468|10474|10468|10473.7|10467.7|0
1608182100000|2020-12-17 05:15:00|10473.9|10467.9|10474|10468|10474|10468|10473.8|10467.8|0
1608182400000|2020-12-17 05:20:00|10473.9|10467.9|10476.3|10470.3|10476.3|10470.3|10473.9|10467.9|0
1608182700000|2020-12-17 05:25:00|10475.9|10469.9|10478.6|10472.6|10478.6|10472.6|10474|10468|0
1608183000000|2020-12-17 05:30:00|10478.8|10472.8|10478.9|10472.9|10481.3|10475.3|10478.8|10472.8|0
1608183300000|2020-12-17 05:35:00|10479|10473|10476.7|10470.7|10479|10473|10476.6|10470.6|0
1608183600000|2020-12-17 05:40:00|10476.6|10470.6|10476.7|10470.7|10479|10473|10476.6|10470.6|0
1608183900000|2020-12-17 05:45:00|10476.8|10470.8|10476.8|10470.8|10476.8|10470.8|10476.7|10470.7|0
1608184200000|2020-12-17 05:50:00|10476.7|10470.7|10474.6|10468.6|10479.1|10473.1|10474.5|10468.5|0
1608184500000|2020-12-17 05:55:00|10474.5|10468.5|10476.8|10470.8|10476.8|10470.8|10474.5|10468.5|0
1608184800000|2020-12-17 06:00:00|10476.7|10470.7|10472.3|10466.3|10476.8|10470.8|10472.3|10466.3|0
1608185100000|2020-12-17 06:05:00|10472.2|10466.2|10472.2|10466.2|10472.3|10466.3|10469.9|10463.9|0
1608185400000|2020-12-17 06:10:00|10472.1|10466.1|10472.3|10466.3|10472.3|10466.3|10469.9|10463.9|0
1608185700000|2020-12-17 06:15:00|10472.2|10466.2|10472.2|10466.2|10472.3|10466.3|10472.2|10466.2|0
1608186000000|2020-12-17 06:20:00|10472.3|10466.3|10472.5|10466.5|10472.5|10466.5|10472.2|10466.2|0
1608186300000|2020-12-17 06:25:00|10472.6|10466.6|10472.5|10466.5|10474.9|10468.9|10472.5|10466.5|0
1608186600000|2020-12-17 06:30:00|10472.6|10466.6|10470.1|10464.1|10472.6|10466.6|10470.1|10464.1|0
1608186900000|2020-12-17 06:35:00|10470.2|10464.2|10470.1|10464.1|10470.2|10464.2|10470.1|10464.1|0
1608187200000|2020-12-17 06:40:00|10470.9|10464.9|10472.4|10466.4|10472.5|10466.5|10470.9|10464.9|0
1608187500000|2020-12-17 06:45:00|10472.3|10466.3|10470|10464|10472.3|10466.3|10470|10464|0
1608188100000|2020-12-17 06:55:00|10470.1|10464.1|10470|10464|10472.3|10466.3|10470|10464|0
1608188400000|2020-12-17 07:00:00|10465.5|10463.5|10471|10469|10474|10472|10465.5|10463.5|30
1608188700000|2020-12-17 07:05:00|10470.5|10468.5|10464.5|10462.5|10471|10469|10463.5|10461.5|30
1608189000000|2020-12-17 07:10:00|10465|10463|10466.5|10464.5|10470|10468|10464|10462|23
1608189300000|2020-12-17 07:15:00|10466|10464|10465|10463|10467.5|10465.5|10462|10460|37
1608189600000|2020-12-17 07:20:00|10464.5|10462.5|10464|10462|10467|10465|10462.5|10460.5|4
1608189900000|2020-12-17 07:25:00|10464.5|10462.5|10470|10468|10470.5|10468.5|10464.5|10462.5|19
1608190200000|2020-12-17 07:30:00|10470.5|10468.5|10469.5|10467.5|10471.5|10469.5|10468|10466|6
1608190500000|2020-12-17 07:35:00|10470|10468|10470|10468|10471|10469|10468.5|10466.5|15
1608190800000|2020-12-17 07:40:00|10470.5|10468.5|10473|10471|10478|10476|10470|10468|62
1608191100000|2020-12-17 07:45:00|10472.5|10470.5|10474|10472|10475.5|10473.5|10470|10468|83
1608191400000|2020-12-17 07:50:00|10474.5|10472.5|10477|10475|10478.5|10476.5|10474.5|10472.5|90
1608191700000|2020-12-17 07:55:00|10476.5|10474.5|10483|10481|10487|10485|10475|10473|192
1608192000000|2020-12-17 08:00:00|10486|10484|10491|10489|10493|10491|10481|10479|1887
1608192300000|2020-12-17 08:05:00|10490.5|10488.5|10482|10480|10491|10489|10478.5|10476.5|363
1608192600000|2020-12-17 08:10:00|10482.5|10480.5|10484.5|10482.5|10489|10487|10478.5|10476.5|372
1608192900000|2020-12-17 08:15:00|10485|10483|10495.5|10493.5|10495.5|10493.5|10483.5|10481.5|435
1608193200000|2020-12-17 08:20:00|10496|10494|10511.5|10509.5|10514.5|10512.5|10496|10494|1022
1608193500000|2020-12-17 08:25:00|10511|10509|10497|10495|10511|10509|10495.5|10493.5|279
1608193800000|2020-12-17 08:30:00|10497.5|10495.5|10504|10502|10505.5|10503.5|10497.5|10495.5|291
1608194100000|2020-12-17 08:35:00|10503.5|10501.5|10499|10497|10506.5|10504.5|10498.5|10496.5|1206
1608194400000|2020-12-17 08:40:00|10499.8|10497.8|10501.8|10499.8|10507.3|10505.3|10499.3|10497.3|359
1608194700000|2020-12-17 08:45:00|10502.3|10500.3|10502.3|10500.3|10505.3|10503.3|10500.3|10498.3|153
1608195000000|2020-12-17 08:50:00|10501.8|10499.8|10503.3|10501.3|10506.3|10504.3|10497.3|10495.3|585
1608195300000|2020-12-17 08:55:00|10504.3|10502.3|10491.8|10489.8|10504.3|10502.3|10489.8|10487.8|618
1608195600000|2020-12-17 09:00:00|10492.3|10490.3|10497.8|10495.8|10497.8|10495.8|10489.3|10487.3|399
1608195900000|2020-12-17 09:05:00|10498.3|10496.3|10499.3|10497.3|10502.3|10500.3|10497.8|10495.8|407
1608196200000|2020-12-17 09:10:00|10499.8|10497.8|10494.3|10492.3|10500.3|10498.3|10493.3|10491.3|232
1608196500000|2020-12-17 09:15:00|10493.8|10491.8|10502.8|10500.8|10505.3|10503.3|10493.3|10491.3|222
1608196800000|2020-12-17 09:20:00|10503.3|10501.3|10505.3|10503.3|10507.3|10505.3|10501.3|10499.3|1319
1608197100000|2020-12-17 09:25:00|10505.8|10503.8|10509.3|10507.3|10509.3|10507.3|10503.3|10501.3|317
1608197400000|2020-12-17 09:30:00|10510.3|10508.3|10509.3|10507.3|10513.3|10511.3|10506.8|10504.8|670
1608197700000|2020-12-17 09:35:00|10509.8|10507.8|10517.8|10515.8|10518.3|10516.3|10508.8|10506.8|412
1608198000000|2020-12-17 09:40:00|10517.3|10515.3|10519.8|10517.8|10521.3|10519.3|10513.8|10511.8|164
1608198300000|2020-12-17 09:45:00|10519.3|10517.3|10509.3|10507.3|10519.8|10517.8|10509.3|10507.3|298
1608198600000|2020-12-17 09:50:00|10509.8|10507.8|10510.3|10508.3|10517.3|10515.3|10509.8|10507.8|249
1608198900000|2020-12-17 09:55:00|10509.8|10507.8|10507.3|10505.3|10510.3|10508.3|10505.8|10503.8|166
1608199200000|2020-12-17 10:00:00|10506.8|10504.8|10509.3|10507.3|10510.3|10508.3|10506.3|10504.3|305
1608199500000|2020-12-17 10:05:00|10509.8|10507.8|10512.3|10510.3|10516.3|10514.3|10509.3|10507.3|194
1608199800000|2020-12-17 10:10:00|10513.3|10511.3|10520.8|10518.8|10522.3|10520.3|10510.3|10508.3|2209
1608200100000|2020-12-17 10:15:00|10521.3|10519.3|10521.3|10519.3|10522.3|10520.3|10517.3|10515.3|299
1608200400000|2020-12-17 10:20:00|10522.3|10520.3|10518.3|10516.3|10524.3|10522.3|10517.3|10515.3|332
1608200700000|2020-12-17 10:25:00|10517.8|10515.8|10518.3|10516.3|10519.3|10517.3|10513.8|10511.8|353
1608201000000|2020-12-17 10:30:00|10518.8|10516.8|10526.3|10524.3|10526.3|10524.3|10518.3|10516.3|177
1608201300000|2020-12-17 10:35:00|10525.8|10523.8|10529.3|10527.3|10529.3|10527.3|10524.3|10522.3|320
1608201600000|2020-12-17 10:40:00|10528.8|10526.8|10528.3|10526.3|10531.3|10529.3|10525.8|10523.8|320
1608201900000|2020-12-17 10:45:00|10527.8|10525.8|10533.3|10531.3|10533.3|10531.3|10525.3|10523.3|423
1608202200000|2020-12-17 10:50:00|10533.8|10531.8|10536.8|10534.8|10540.3|10538.3|10533.3|10531.3|246
1608202500000|2020-12-17 10:55:00|10536.3|10534.3|10535.8|10533.8|10541.8|10539.8|10535.8|10533.8|176
1608202800000|2020-12-17 11:00:00|10535.3|10533.3|10539.8|10537.8|10541.3|10539.3|10535.3|10533.3|139
1608203100000|2020-12-17 11:05:00|10540.3|10538.3|10541.3|10539.3|10542.8|10540.8|10537.3|10535.3|873
1608203400000|2020-12-17 11:10:00|10540.8|10538.8|10545.8|10543.8|10546.3|10544.3|10538.8|10536.8|139
1608203700000|2020-12-17 11:15:00|10545.3|10543.3|10543.8|10541.8|10547.3|10545.3|10543.3|10541.3|177
1608204000000|2020-12-17 11:20:00|10544.3|10542.3|10543.8|10541.8|10544.8|10542.8|10540.3|10538.3|230
1608204300000|2020-12-17 11:25:00|10544.3|10542.3|10541.8|10539.8|10544.3|10542.3|10537.3|10535.3|186
1608204600000|2020-12-17 11:30:00|10542.3|10540.3|10547.3|10545.3|10549.3|10547.3|10541.3|10539.3|346
1608204900000|2020-12-17 11:35:00|10547.8|10545.8|10543.3|10541.3|10547.8|10545.8|10542.3|10540.3|126
1608205200000|2020-12-17 11:40:00|10543.8|10541.8|10535.3|10533.3|10543.8|10541.8|10534.3|10532.3|183
1608205500000|2020-12-17 11:45:00|10534.8|10532.8|10539.8|10537.8|10540.3|10538.3|10534.3|10532.3|94
1608205800000|2020-12-17 11:50:00|10540.3|10538.3|10538.3|10536.3|10541.3|10539.3|10536.3|10534.3|286
1608206100000|2020-12-17 11:55:00|10538.8|10536.8|10539.3|10537.3|10539.3|10537.3|10531.8|10529.8|446
1608206400000|2020-12-17 12:00:00|10538.8|10536.8|10540.3|10538.3|10540.3|10538.3|10536.8|10534.8|109
1608206700000|2020-12-17 12:05:00|10539.8|10537.8|10541.3|10539.3|10543.3|10541.3|10537.3|10535.3|176
1608207000000|2020-12-17 12:10:00|10541.8|10539.8|10539.3|10537.3|10545.3|10543.3|10538.3|10536.3|144
1608207300000|2020-12-17 12:15:00|10540.8|10538.8|10534.3|10532.3|10541.8|10539.8|10530.3|10528.3|413
1608207600000|2020-12-17 12:20:00|10533.8|10531.8|10540.8|10538.8|10542.8|10540.8|10532.8|10530.8|247
1608207900000|2020-12-17 12:25:00|10540.3|10538.3|10543.3|10541.3|10543.3|10541.3|10538.3|10536.3|298
1608208200000|2020-12-17 12:30:00|10542.8|10540.8|10541.3|10539.3|10545.3|10543.3|10541.3|10539.3|89
1608208500000|2020-12-17 12:35:00|10541.8|10539.8|10542.8|10540.8|10544.3|10542.3|10541.3|10539.3|96
1608208800000|2020-12-17 12:40:00|10542.5|10540.5|10544|10542|10547|10545|10540|10538|161
1608209100000|2020-12-17 12:45:00|10544.5|10542.5|10547|10545|10550|10548|10543|10541|560
1608209400000|2020-12-17 12:50:00|10546.5|10544.5|10553|10551|10554|10552|10546|10544|188
1608209700000|2020-12-17 12:55:00|10552|10550|10554|10552|10556.5|10554.5|10551|10549|116
1608210000000|2020-12-17 13:00:00|10553.5|10551.5|10552|10550|10556|10554|10550|10548|92
1608210300000|2020-12-17 13:05:00|10552.5|10550.5|10553.5|10551.5|10554|10552|10550.5|10548.5|140
1608210600000|2020-12-17 13:10:00|10554|10552|10554.5|10552.5|10557|10555|10553|10551|127
1608210900000|2020-12-17 13:15:00|10555|10553|10555|10553|10556|10554|10552.5|10550.5|470
1608211200000|2020-12-17 13:20:00|10556|10554|10554.5|10552.5|10557|10555|10552|10550|108
1608211500000|2020-12-17 13:25:00|10554|10552|10555.5|10553.5|10556|10554|10553|10551|312
1608211800000|2020-12-17 13:30:00|10554|10552|10559.5|10557.5|10561|10559|10553|10551|175
1608212100000|2020-12-17 13:35:00|10559|10557|10567.5|10565.5|10569|10567|10558|10556|174
1608212400000|2020-12-17 13:40:00|10567|10565|10566.5|10564.5|10572|10570|10565|10563|144
1608212700000|2020-12-17 13:45:00|10566|10564|10564.5|10562.5|10570|10568|10563|10561|99
1608213000000|2020-12-17 13:50:00|10565|10563|10565.5|10563.5|10568.5|10566.5|10563|10561|76
1608213300000|2020-12-17 13:55:00|10566|10564|10560|10558|10567|10565|10555.5|10553.5|112
1608213600000|2020-12-17 14:00:00|10560.5|10558.5|10564|10562|10567|10565|10560|10558|135
1608213900000|2020-12-17 14:05:00|10565|10563|10569|10567|10571|10569|10564|10562|300
1608214200000|2020-12-17 14:10:00|10568.5|10566.5|10566|10564|10568.5|10566.5|10562|10560|232
1608214500000|2020-12-17 14:15:00|10566.5|10564.5|10566.5|10564.5|10569|10567|10563|10561|123
1608214800000|2020-12-17 14:20:00|10566|10564|10567|10565|10571|10569|10565.5|10563.5|415
1608215100000|2020-12-17 14:25:00|10567.5|10565.5|10569.5|10567.5|10571|10569|10565|10563|224
1608215400000|2020-12-17 14:30:00|10569|10567|10569|10567|10571|10569|10562.5|10560.5|222
1608215700000|2020-12-17 14:35:00|10569.5|10567.5|10567.5|10565.5|10571|10569|10564|10562|194
1608216000000|2020-12-17 14:40:00|10568|10566|10566.5|10564.5|10570|10568|10565|10563|404
1608216300000|2020-12-17 14:45:00|10567|10565|10567.5|10565.5|10571.5|10569.5|10565|10563|140
1608216600000|2020-12-17 14:50:00|10568|10566|10561|10559|10568|10566|10560|10558|194
1608216900000|2020-12-17 14:55:00|10560.5|10558.5|10553|10551|10561|10559|10552|10550|219
1608217200000|2020-12-17 15:00:00|10555|10553|10562.5|10560.5|10563|10561|10553.5|10551.5|272
1608217500000|2020-12-17 15:05:00|10563|10561|10565.5|10563.5|10565.5|10563.5|10559.5|10557.5|201
1608217800000|2020-12-17 15:10:00|10563.5|10561.5|10560.5|10558.5|10564.5|10562.5|10556|10554|202
1608218100000|2020-12-17 15:15:00|10560|10558|10555.5|10553.5|10560|10558|10552.5|10550.5|359
1608218400000|2020-12-17 15:20:00|10555|10553|10562|10560|10562|10560|10555|10553|281
1608218700000|2020-12-17 15:25:00|10561.5|10559.5|10566|10564|10567|10565|10556.5|10554.5|147
1608219000000|2020-12-17 15:30:00|10566.5|10564.5|10564.5|10562.5|10567.5|10565.5|10563.5|10561.5|273
1608219300000|2020-12-17 15:35:00|10564|10562|10566|10564|10569.5|10567.5|10561|10559|477
1608219600000|2020-12-17 15:40:00|10566.5|10564.5|10556|10554|10566.5|10564.5|10554.5|10552.5|328
1608219900000|2020-12-17 15:45:00|10557|10555|10562|10560|10564|10562|10556|10554|338
1608220200000|2020-12-17 15:50:00|10561.5|10559.5|10565|10563|10565.5|10563.5|10559|10557|483
1608220500000|2020-12-17 15:55:00|10564.5|10562.5|10557.5|10555.5|10567.5|10565.5|10557|10555|262
1608220800000|2020-12-17 16:00:00|10558|10556|10558.5|10556.5|10561|10559|10555.5|10553.5|208
1608221100000|2020-12-17 16:05:00|10558|10556|10562|10560|10563|10561|10557|10555|247
1608221400000|2020-12-17 16:10:00|10561.5|10559.5|10557|10555|10563|10561|10557|10555|359
1608221700000|2020-12-17 16:15:00|10557.5|10555.5|10551|10549|10562|10560|10550.5|10548.5|812
1608222000000|2020-12-17 16:20:00|10551.5|10549.5|10552.5|10550.5|10563.5|10561.5|10549.5|10547.5|978
1608222300000|2020-12-17 16:25:00|10553|10551|10544.5|10542.5|10553|10551|10543|10541|1650
1608222600000|2020-12-17 16:30:00|10546|10544|10547.5|10545.5|10548.5|10546.5|10536.5|10534.5|1410
1608222900000|2020-12-17 16:35:00|10547|10545|10544|10542|10548|10546|10541|10539|308
1608223200000|2020-12-17 16:40:00|10543.5|10541.5|10543|10541|10548|10546|10541.5|10539.5|137
1608223500000|2020-12-17 16:45:00|10542.5|10540.5|10543.5|10541.5|10548|10546|10541.5|10539.5|110
1608223800000|2020-12-17 16:50:00|10544|10542|10537|10535|10544|10542|10534.5|10532.5|182
1608224100000|2020-12-17 16:55:00|10536.5|10534.5|10544.5|10542.5|10545|10543|10534.5|10532.5|80
1608224400000|2020-12-17 17:00:00|10545|10543|10541|10539|10546.5|10544.5|10540.5|10538.5|15
1608224700000|2020-12-17 17:05:00|10541.5|10539.5|10537.5|10535.5|10541.5|10539.5|10537|10535|32
1608225000000|2020-12-17 17:10:00|10537|10535|10533|10531|10537|10535|10533|10531|45
1608225300000|2020-12-17 17:15:00|10532.5|10530.5|10529|10527|10533|10531|10529|10527|33
1608225600000|2020-12-17 17:20:00|10528.5|10526.5|10532|10530|10533|10531|10528.5|10526.5|45
1608225900000|2020-12-17 17:25:00|10531.5|10529.5|10530|10528|10531.5|10529.5|10528.5|10526.5|157
1608226200000|2020-12-17 17:30:00|10529.5|10527.5|10533.5|10531.5|10533.5|10531.5|10529.5|10527.5|83
1608226500000|2020-12-17 17:35:00|10533|10531|10532.5|10530.5|10534.5|10532.5|10532|10530|18
1608226800000|2020-12-17 17:40:00|10533|10531|10533.5|10531.5|10535.5|10533.5|10533|10531|12
1608227100000|2020-12-17 17:45:00|10534|10532|10537|10535|10537.5|10535.5|10533.5|10531.5|14
1608227400000|2020-12-17 17:50:00|10536.5|10534.5|10533|10531|10536.5|10534.5|10533|10531|10
1608227700000|2020-12-17 17:55:00|10533.5|10531.5|10539.5|10537.5|10539.5|10537.5|10533.5|10531.5|14
1608228000000|2020-12-17 18:00:00|10540|10538|10540.5|10538.5|10540.5|10538.5|10539|10537|1
1608228300000|2020-12-17 18:05:00|10541|10539|10542.5|10540.5|10544.5|10542.5|10540.5|10538.5|46
1608228600000|2020-12-17 18:10:00|10542|10540|10545|10543|10545|10543|10542|10540|39
1608228900000|2020-12-17 18:15:00|10544.5|10542.5|10545|10543|10545.5|10543.5|10543.5|10541.5|28
1608229200000|2020-12-17 18:20:00|10544.5|10542.5|10544|10542|10545|10543|10544|10542|11
1608229500000|2020-12-17 18:25:00|10544.5|10542.5|10544.5|10542.5|10544.5|10542.5|10544.5|10542.5|3
1608229800000|2020-12-17 18:30:00|10544|10542|10544|10542|10544|10542|10543.5|10541.5|337
1608230100000|2020-12-17 18:35:00|10543.5|10541.5|10543|10541|10544|10542|10543|10541|5
1608230400000|2020-12-17 18:40:00|10544|10542|10544|10542|10544.5|10542.5|10544|10542|5
1608230700000|2020-12-17 18:45:00|10544.5|10542.5|10545.5|10543.5|10545.5|10543.5|10544.5|10542.5|4
1608231000000|2020-12-17 18:50:00|10546|10544|10548|10546|10548|10546|10546|10544|3
1608231300000|2020-12-17 18:55:00|10547.5|10545.5|10550|10548|10551.5|10549.5|10547.5|10545.5|15
1608231600000|2020-12-17 19:00:00|10550.5|10548.5|10550|10548|10550.5|10548.5|10550|10548|6
1608231900000|2020-12-17 19:05:00|10551.5|10549.5|10551|10549|10552|10550|10551|10549|6
1608232200000|2020-12-17 19:10:00|10552|10550|10551|10549|10552|10550|10551|10549|2
1608232500000|2020-12-17 19:15:00|10552|10550|10550|10548|10552|10550|10550|10548|12
1608232800000|2020-12-17 19:20:00|10549.5|10547.5|10549|10547|10549.5|10547.5|10549|10547|12
1608233100000|2020-12-17 19:25:00|10549.5|10547.5|10545.5|10543.5|10549.5|10547.5|10545|10543|85
1608233400000|2020-12-17 19:30:00|10546|10544|10546|10544|10546.5|10544.5|10546|10544|3
1608233700000|2020-12-17 19:35:00|||||||||1
1608234000000|2020-12-17 19:40:00|10546.5|10544.5|10546|10544|10546.5|10544.5|10546|10544|2
1608234300000|2020-12-17 19:45:00|10545|10543|10545.5|10543.5|10545.5|10543.5|10545|10543|3
1608234600000|2020-12-17 19:50:00|10546|10544|10546|10544|10547.5|10545.5|10545.5|10543.5|15
1608234900000|2020-12-17 19:55:00|10545.5|10543.5|10545|10543|10546|10544|10545|10543|2
1608235200000|2020-12-17 20:00:00|||||||||13
1608235500000|2020-12-17 20:05:00|10544.5|10542.5|10544|10542|10544.5|10542.5|10543.5|10541.5|6
1608235800000|2020-12-17 20:10:00|10543.5|10541.5|10539.5|10537.5|10543.5|10541.5|10539.5|10537.5|22
1608236100000|2020-12-17 20:15:00|10539|10537|10540.5|10538.5|10541|10539|10538.5|10536.5|28
1608236400000|2020-12-17 20:20:00|10541.5|10539.5|10544|10542|10545.5|10543.5|10541.5|10539.5|14
1608236700000|2020-12-17 20:25:00|10544.5|10542.5|10538.5|10536.5|10547.5|10545.5|10538.5|10536.5|36
1608237000000|2020-12-17 20:30:00|10540.5|10538.5|10528.5|10526.5|10541.5|10539.5|10527.5|10525.5|132
1608237300000|2020-12-17 20:35:00|10529|10527|10531|10529|10536|10534|10528.5|10526.5|36
1608237600000|2020-12-17 20:40:00|10531.5|10529.5|10532.5|10530.5|10533|10531|10531.5|10529.5|24
1608237900000|2020-12-17 20:45:00|10532|10530|10532|10530|10532.5|10530.5|10527.5|10525.5|45
1608238200000|2020-12-17 20:50:00|10532.5|10530.5|10528|10526|10532.5|10530.5|10526|10524|69
1608238500000|2020-12-17 20:55:00|10528.5|10526.5|10537.3|10531.3|10537.3|10533|10528|10526|65
1608238800000|2020-12-17 21:00:00|10537.2|10531.2|10543.7|10537.7|10546|10540|10537.2|10531.2|1
1608239100000|2020-12-17 21:05:00|10543.8|10537.8|10543.2|10537.2|10546.6|10540.6|10542.6|10536.6|0
1608239400000|2020-12-17 21:10:00|10543.3|10537.3|10537.5|10531.5|10544.2|10538.2|10536.9|10530.9|0
1608239700000|2020-12-17 21:15:00|10537.7|10531.7|10538.8|10532.8|10539|10533|10537.1|10531.1|0
1608240000000|2020-12-17 21:20:00|10538.4|10532.4|10538.5|10532.5|10538.7|10532.7|10538.3|10532.3|0
1608240300000|2020-12-17 21:25:00|10538.3|10532.3|10537.4|10531.4|10538.5|10532.5|10537.2|10531.2|0
1608240600000|2020-12-17 21:30:00|10537.7|10531.7|10542|10536|10542.5|10536.5|10537.7|10531.7|0
1608240900000|2020-12-17 21:35:00|10541.9|10535.9|10542.5|10536.5|10544.1|10538.1|10540.7|10534.7|0
1608241200000|2020-12-17 21:40:00|10542.6|10536.6|10543|10537|10543.6|10537.6|10542.5|10536.5|0
1608241500000|2020-12-17 21:45:00|10542.9|10536.9|10542.5|10536.5|10543.6|10537.6|10542|10536|0
1608241800000|2020-12-17 21:50:00|10542.4|10536.4|10543|10537|10543.6|10537.6|10542|10536|0
1608242100000|2020-12-17 21:55:00|10542.9|10536.9|10543.6|10537.6|10543.6|10537.6|10541.2|10535.2|0
1608242400000|2020-12-17 22:00:00|10543.1|10537.1|10543.8|10537.8|10544.2|10538.2|10542.9|10536.9|0
1608242700000|2020-12-17 22:05:00|10544.2|10538.2|10544.2|10538.2|10544.4|10538.4|10543.8|10537.8|0
1608243000000|2020-12-17 22:10:00|10544|10538|10544.5|10538.5|10544.5|10538.5|10544|10538|0
1608243300000|2020-12-17 22:15:00|10544.7|10538.7|10544.7|10538.7|10545.1|10539.1|10544.5|10538.5|0
1608243600000|2020-12-17 22:20:00|10544.5|10538.5|10544|10538|10544.5|10538.5|10543.8|10537.8|0
1608243900000|2020-12-17 22:25:00|10543.8|10537.8|10544|10538|10544|10538|10543.8|10537.8|0
1608244200000|2020-12-17 22:30:00|10544.5|10538.5|10544|10538|10544.5|10538.5|10544|10538|0
1608244500000|2020-12-17 22:35:00|10544.2|10538.2|10544|10538|10544.2|10538.2|10543.8|10537.8|0
1608244800000|2020-12-17 22:40:00|10544.2|10538.2|10543.6|10537.6|10544.2|10538.2|10543.6|10537.6|0
1608245100000|2020-12-17 22:45:00|10543.4|10537.4|10543.4|10537.4|10543.6|10537.6|10542.7|10536.7|0
1608245400000|2020-12-17 22:50:00|10543.6|10537.6|10544.2|10538.2|10544.2|10538.2|10542.3|10536.3|0
1608245700000|2020-12-17 22:55:00|10542.9|10536.9|10544|10538|10544|10538|10542.9|10536.9|0
1608246000000|2020-12-17 23:00:00|10543.5|10537.5|10540.2|10534.2|10543.7|10537.7|10539.1|10533.1|0
1608246300000|2020-12-17 23:05:00|10540.1|10534.1|10540.2|10534.2|10540.7|10534.7|10539.1|10533.1|0
1608246600000|2020-12-17 23:10:00|10540.4|10534.4|10539.9|10533.9|10540.7|10534.7|10538|10532|0
1608246900000|2020-12-17 23:15:00|10540.2|10534.2|10542|10536|10542|10536|10538.6|10532.6|0
1608247200000|2020-12-17 23:20:00|10542.2|10536.2|10540.7|10534.7|10543|10537|10539.6|10533.6|0
1608247500000|2020-12-17 23:25:00|10540.9|10534.9|10539.7|10533.7|10542.5|10536.5|10538.7|10532.7|0
1608247800000|2020-12-17 23:30:00|10539.8|10533.8|10540.5|10534.5|10541|10535|10539.5|10533.5|0
1608248100000|2020-12-17 23:35:00|10540.4|10534.4|10537|10531|10540.4|10534.4|10535.7|10529.7|0
1608248400000|2020-12-17 23:40:00|10536.9|10530.9|10537|10531|10538|10532|10536.5|10530.5|0
1608248700000|2020-12-17 23:45:00|10537.3|10531.3|10537|10531|10538.6|10532.6|10536.5|10530.5|0
1608249000000|2020-12-17 23:50:00|10536.9|10530.9|10537|10531|10538|10532|10536.5|10530.5|0
1608249300000|2020-12-17 23:55:00|10536.9|10530.9|10536.5|10530.5|10537|10531|10535.2|10529.2|0
1608249600000|2020-12-18 00:00:00|10536.6|10530.6|10535.2|10529.2|10537.5|10531.5|10534.1|10528.1|0
1608249900000|2020-12-18 00:05:00|10535.1|10529.1|10536.5|10530.5|10536.5|10530.5|10534.7|10528.7|0
1608250200000|2020-12-18 00:10:00|10536.4|10530.4|10534.7|10528.7|10536.5|10530.5|10534.7|10528.7|0
1608250500000|2020-12-18 00:15:00|10534.9|10528.9|10526|10520|10543.2|10537.2|10523.6|10517.6|0
1608250800000|2020-12-18 00:20:00|10526.8|10520.8|10525.6|10519.6|10528.3|10522.3|10525.6|10519.6|0
1608251100000|2020-12-18 00:25:00|10526|10520|10528|10522|10530.3|10524.3|10525.5|10519.5|0
1608251400000|2020-12-18 00:30:00|10527.2|10521.2|10526.8|10520.8|10528|10522|10525.6|10519.6|0
1608251700000|2020-12-18 00:35:00|10526.9|10520.9|10529.2|10523.2|10530.4|10524.4|10526.8|10520.8|0
1608252000000|2020-12-18 00:40:00|10529.3|10523.3|10529.5|10523.5|10530.6|10524.6|10529.3|10523.3|0
1608252300000|2020-12-18 00:45:00|10529.1|10523.1|10529.4|10523.4|10530.7|10524.7|10528.4|10522.4|0
1608252600000|2020-12-18 00:50:00|10530.6|10524.6|10524.5|10518.5|10530.6|10524.6|10523.4|10517.4|0
1608252900000|2020-12-18 00:55:00|10523.4|10517.4|10525.7|10519.7|10525.7|10519.7|10523.4|10517.4|0
1608253200000|2020-12-18 01:00:00|10525.6|10519.6|10523.3|10517.3|10528|10522|10523.3|10517.3|0
1608253500000|2020-12-18 01:05:00|10523.4|10517.4|10525.7|10519.7|10525.7|10519.7|10523.4|10517.4|0
1608253800000|2020-12-18 01:10:00|10525.8|10519.8|10525.7|10519.7|10525.8|10519.8|10523.3|10517.3|0
1608254100000|2020-12-18 01:15:00|10525.6|10519.6|10528.1|10522.1|10528.2|10522.2|10523.4|10517.4|0
1608254400000|2020-12-18 01:20:00|10527.7|10521.7|10528.1|10522.1|10528.3|10522.3|10525.8|10519.8|0
1608254700000|2020-12-18 01:25:00|10528.2|10522.2|10528.2|10522.2|10528.3|10522.3|10528.1|10522.1|0
1608255000000|2020-12-18 01:30:00|10528.3|10522.3|10528.1|10522.1|10530.6|10524.6|10528.1|10522.1|0
1608255300000|2020-12-18 01:35:00|10528|10522|10525.8|10519.8|10528.1|10522.1|10525.7|10519.7|0
1608255600000|2020-12-18 01:40:00|10525.7|10519.7|10525.7|10519.7|10525.8|10519.8|10525.7|10519.7|0
1608255900000|2020-12-18 01:45:00|10525.6|10519.6|10523.2|10517.2|10525.6|10519.6|10523.2|10517.2|0
1608256200000|2020-12-18 01:50:00|10523.3|10517.3|10522|10516|10525.6|10519.6|10520.9|10514.9|0
1608256500000|2020-12-18 01:55:00|10522.1|10516.1|10523.2|10517.2|10523.2|10517.2|10520.8|10514.8|0
1608256800000|2020-12-18 02:00:00|10523.1|10517.1|10523.1|10517.1|10523.2|10517.2|10520.9|10514.9|0
1608257100000|2020-12-18 02:05:00|10523.2|10517.2|10522.1|10516.1|10523.2|10517.2|10520.9|10514.9|0
1608257400000|2020-12-18 02:10:00|10521.7|10515.7|10520.9|10514.9|10521.7|10515.7|10520.8|10514.8|0
1608257700000|2020-12-18 02:15:00|10520.8|10514.8|10520.9|10514.9|10520.9|10514.9|10520.8|10514.8|0
1608258000000|2020-12-18 02:20:00|10520.8|10514.8|10520.9|10514.9|10520.9|10514.9|10520.8|10514.8|0
1608258300000|2020-12-18 02:25:00|10520.8|10514.8|10516.7|10510.7|10520.8|10514.8|10516.7|10510.7|0
1608258600000|2020-12-18 02:30:00|10516.8|10510.8|10517.4|10511.4|10517.5|10511.5|10516.7|10510.7|0
1608258900000|2020-12-18 02:35:00|10517.3|10511.3|10517.4|10511.4|10517.4|10511.4|10517.3|10511.3|0
1608259200000|2020-12-18 02:40:00|10517.3|10511.3|10517.3|10511.3|10517.3|10511.3|10517.3|10511.3|0
1608259500000|2020-12-18 02:45:00|10517.2|10511.2|10512.4|10506.4|10517.2|10511.2|10512.3|10506.3|0
1608259800000|2020-12-18 02:50:00|10512.3|10506.3|10512.4|10506.4|10512.5|10506.5|10512.2|10506.2|0
1608260100000|2020-12-18 02:55:00|10512.3|10506.3|10512.3|10506.3|10512.3|10506.3|10509.9|10503.9|0
1608260400000|2020-12-18 03:00:00|10512.6|10506.6|10513.5|10507.5|10515.7|10509.7|10512.6|10506.6|0
1608260700000|2020-12-18 03:05:00|10513.4|10507.4|10514.2|10508.2|10514.2|10508.2|10513.4|10507.4|0
1608261000000|2020-12-18 03:10:00|10514.1|10508.1|10515.4|10509.4|10515.4|10509.4|10514.1|10508.1|0
1608261300000|2020-12-18 03:15:00|10515.5|10509.5|10520.4|10514.4|10520.5|10514.5|10515.5|10509.5|0
1608261600000|2020-12-18 03:20:00|10520.5|10514.5|10520.8|10514.8|10523.1|10517.1|10520.4|10514.4|0
1608261900000|2020-12-18 03:25:00|10520.7|10514.7|10520.7|10514.7|10523.1|10517.1|10520.6|10514.6|0
1608262200000|2020-12-18 03:30:00|10520.6|10514.6|10518.2|10512.2|10520.7|10514.7|10518.2|10512.2|0
1608262500000|2020-12-18 03:35:00|10517.4|10511.4|10518.2|10512.2|10518.2|10512.2|10515.9|10509.9|0
1608262800000|2020-12-18 03:40:00|10518.1|10512.1|10518.1|10512.1|10518.2|10512.2|10518.1|10512.1|0
1608263400000|2020-12-18 03:50:00|10518|10512|10520.9|10514.9|10520.9|10514.9|10518|10512|0
1608263700000|2020-12-18 03:55:00|10520.5|10514.5|10518.6|10512.6|10520.9|10514.9|10518.6|10512.6|0
1608264000000|2020-12-18 04:00:00|10518.5|10512.5|10519.5|10513.5|10520.9|10514.9|10516.2|10510.2|0
1608264300000|2020-12-18 04:05:00|10520.3|10514.3|10520.6|10514.6|10521.8|10515.8|10519.4|10513.4|0
1608264600000|2020-12-18 04:10:00|10519.5|10513.5|10521.8|10515.8|10521.8|10515.8|10519.3|10513.3|0
1608264900000|2020-12-18 04:15:00|10522.6|10516.6|10521.6|10515.6|10524.1|10518.1|10521.5|10515.5|0
1608265200000|2020-12-18 04:20:00|10521.5|10515.5|10521.5|10515.5|10521.6|10515.6|10521.5|10515.5|0
1608265500000|2020-12-18 04:25:00|10521.4|10515.4|10521.4|10515.4|10521.4|10515.4|10521.4|10515.4|0
1608265800000|2020-12-18 04:30:00|10521.5|10515.5|10521.5|10515.5|10521.5|10515.5|10521.4|10515.4|0
1608266100000|2020-12-18 04:35:00|10520.7|10514.7|10519.2|10513.2|10521.6|10515.6|10519.2|10513.2|0
1608266400000|2020-12-18 04:40:00|10518.8|10512.8|10519.2|10513.2|10519.2|10513.2|10518|10512|0
1608266700000|2020-12-18 04:45:00|10518.4|10512.4|10519.2|10513.2|10519.3|10513.3|10516.9|10510.9|0
1608267000000|2020-12-18 04:50:00|10519.3|10513.3|10519.2|10513.2|10519.3|10513.3|10519.1|10513.1|0
1608267300000|2020-12-18 04:55:00|10519.1|10513.1|10517.6|10511.6|10519.9|10513.9|10516.8|10510.8|0
1608267600000|2020-12-18 05:00:00|10518.5|10512.5|10518.4|10512.4|10518.5|10512.5|10518.4|10512.4|0
1608267900000|2020-12-18 05:05:00|10518|10512|10516.9|10510.9|10518|10512|10516|10510|0
1608268200000|2020-12-18 05:10:00|10516.8|10510.8|10514.3|10508.3|10516.8|10510.8|10510.3|10504.3|0
1608268500000|2020-12-18 05:15:00|10514.2|10508.2|10512.8|10506.8|10514.3|10508.3|10511.9|10505.9|0
1608268800000|2020-12-18 05:20:00|10512|10506|10510.5|10504.5|10512.8|10506.8|10510.5|10504.5|0
1608269100000|2020-12-18 05:25:00|10510.4|10504.4|10515.9|10509.9|10515.9|10509.9|10510.2|10504.2|0
1608269400000|2020-12-18 05:30:00|10515.5|10509.5|10516|10510|10516.1|10510.1|10514.8|10508.8|0
1608269700000|2020-12-18 05:35:00|10515.9|10509.9|10516.2|10510.2|10516.2|10510.2|10513.7|10507.7|0
1608270000000|2020-12-18 05:40:00|10516.3|10510.3|10516.3|10510.3|10516.3|10510.3|10516.2|10510.2|0
1608270300000|2020-12-18 05:45:00|10516.2|10510.2|10516.3|10510.3|10516.3|10510.3|10513.9|10507.9|0
1608270600000|2020-12-18 05:50:00|10516.4|10510.4|10521.4|10515.4|10521.4|10515.4|10516.4|10510.4|0
1608270900000|2020-12-18 05:55:00|10521.5|10515.5|10528.2|10522.2|10528.3|10522.3|10521.4|10515.4|0
1608271200000|2020-12-18 06:00:00|10528.3|10522.3|10525.9|10519.9|10528.3|10522.3|10525.8|10519.8|0
1608271500000|2020-12-18 06:05:00|10525.8|10519.8|10528|10522|10528.1|10522.1|10525.8|10519.8|0
1608271800000|2020-12-18 06:10:00|10527.2|10521.2|10528.4|10522.4|10528.4|10522.4|10525.8|10519.8|0
1608272100000|2020-12-18 06:15:00|10528.5|10522.5|10523.2|10517.2|10530.8|10524.8|10520.9|10514.9|0
1608272400000|2020-12-18 06:20:00|10522.8|10516.8|10523.3|10517.3|10523.3|10517.3|10521|10515|0
1608272700000|2020-12-18 06:25:00|10523.4|10517.4|10523.4|10517.4|10523.5|10517.5|10523.3|10517.3|0
1608273000000|2020-12-18 06:30:00|10523.3|10517.3|10529.2|10523.2|10530.3|10524.3|10523.2|10517.2|0
1608273300000|2020-12-18 06:35:00|10528.8|10522.8|10528|10522|10528.8|10522.8|10525.8|10519.8|0
1608273600000|2020-12-18 06:40:00|10527.9|10521.9|10528.8|10522.8|10530.3|10524.3|10527.9|10521.9|0
1608273900000|2020-12-18 06:45:00|10527.9|10521.9|10525.5|10519.5|10527.9|10521.9|10525.5|10519.5|0
1608274200000|2020-12-18 06:50:00|10525.4|10519.4|10525.6|10519.6|10525.7|10519.7|10525.4|10519.4|0
1608274500000|2020-12-18 06:55:00|10525.7|10519.7|10525.6|10519.6|10525.7|10519.7|10525.6|10519.6|0
1608274800000|2020-12-18 07:00:00|10518.5|10516.5|10529|10527|10533.5|10531.5|10518.5|10516.5|127
1608275100000|2020-12-18 07:05:00|10529.5|10527.5|10530|10528|10531|10529|10526|10524|174
1608275400000|2020-12-18 07:10:00|10530.5|10528.5|10527|10525|10532|10530|10524.5|10522.5|85
1608275700000|2020-12-18 07:15:00|10527.5|10525.5|10530.5|10528.5|10533.5|10531.5|10527|10525|52
1608276000000|2020-12-18 07:20:00|10531|10529|10527.5|10525.5|10531|10529|10527.5|10525.5|23
1608276300000|2020-12-18 07:25:00|10527|10525|10526|10524|10529.5|10527.5|10526|10524|29
1608276600000|2020-12-18 07:30:00|10526.5|10524.5|10528.5|10526.5|10529|10527|10525|10523|65
1608276900000|2020-12-18 07:35:00|10528|10526|10532.5|10530.5|10532.5|10530.5|10526|10524|56
1608277200000|2020-12-18 07:40:00|10533|10531|10546.5|10544.5|10549.5|10547.5|10532|10530|292
1608277500000|2020-12-18 07:45:00|10546|10544|10533.5|10531.5|10546|10544|10528.5|10526.5|241
1608277800000|2020-12-18 07:50:00|10532|10530|10527.5|10525.5|10533|10531|10521.5|10519.5|349
1608278100000|2020-12-18 07:55:00|10528|10526|10538.5|10536.5|10547.5|10545.5|10522.5|10520.5|1675
1608278400000|2020-12-18 08:00:00|10536.5|10534.5|10557|10555|10557|10555|10528.5|10526.5|2653
1608278700000|2020-12-18 08:05:00|10558|10556|10548.5|10546.5|10562|10560|10540.5|10538.5|1133
1608279000000|2020-12-18 08:10:00|10548|10546|10548|10546|10555|10553|10543|10541|623
1608279300000|2020-12-18 08:15:00|10548.5|10546.5|10567.5|10565.5|10568|10566|10541.5|10539.5|651
1608279600000|2020-12-18 08:20:00|10567|10565|10567|10565|10571|10569|10560|10558|593
1608279900000|2020-12-18 08:25:00|10567.5|10565.5|10567|10565|10574|10572|10565|10563|561
1608280200000|2020-12-18 08:30:00|10567.5|10565.5|10570|10568|10577.5|10575.5|10564|10562|496
1608280500000|2020-12-18 08:35:00|10570.5|10568.5|10576|10574|10577|10575|10570.5|10568.5|248
1608280800000|2020-12-18 08:40:00|10576.5|10574.5|10582.5|10580.5|10586|10584|10576.5|10574.5|375
1608281100000|2020-12-18 08:45:00|10583|10581|10588|10586|10591.5|10589.5|10583|10581|1135
1608281400000|2020-12-18 08:50:00|10588.5|10586.5|10588.5|10586.5|10592|10590|10585.5|10583.5|230
1608281700000|2020-12-18 08:55:00|10589|10587|10580.5|10578.5|10589|10587|10579.5|10577.5|311
1608282000000|2020-12-18 09:00:00|10581|10579|10580.5|10578.5|10585.5|10583.5|10574.5|10572.5|407
1608282300000|2020-12-18 09:05:00|10581|10579|10594|10592|10597.5|10595.5|10579|10577|437
1608282600000|2020-12-18 09:10:00|10594.5|10592.5|10581|10579|10596|10594|10579.5|10577.5|207
1608282900000|2020-12-18 09:15:00|10581.5|10579.5|10577|10575|10582.5|10580.5|10576|10574|221
1608283200000|2020-12-18 09:20:00|10576.5|10574.5|10574.5|10572.5|10578.5|10576.5|10569.5|10567.5|188
1608283500000|2020-12-18 09:25:00|10575|10573|10569.5|10567.5|10575.5|10573.5|10569|10567|175
1608283800000|2020-12-18 09:30:00|10569|10567|10559.5|10557.5|10569.5|10567.5|10556|10554|367
1608284100000|2020-12-18 09:35:00|10558.5|10556.5|10560|10558|10562.5|10560.5|10557.5|10555.5|279
1608284400000|2020-12-18 09:40:00|10560.5|10558.5|10565|10563|10566.5|10564.5|10557.5|10555.5|186
1608284700000|2020-12-18 09:45:00|10564.5|10562.5|10563.5|10561.5|10568|10566|10560.5|10558.5|95
1608285000000|2020-12-18 09:50:00|10563|10561|10570.5|10568.5|10571.5|10569.5|10560.5|10558.5|330
1608285300000|2020-12-18 09:55:00|10571|10569|10572.5|10570.5|10573|10571|10569|10567|100
1608285600000|2020-12-18 10:00:00|10573.5|10571.5|10574|10572|10575|10573|10566.5|10564.5|202
1608285900000|2020-12-18 10:05:00|10574.5|10572.5|10569|10567|10574.5|10572.5|10567.5|10565.5|144
1608286200000|2020-12-18 10:10:00|10569.5|10567.5|10566.5|10564.5|10569.5|10567.5|10565.5|10563.5|137
1608286500000|2020-12-18 10:15:00|10566|10564|10564.5|10562.5|10570.5|10568.5|10562|10560|209
1608286800000|2020-12-18 10:20:00|10565|10563|10558|10556|10567.5|10565.5|10557.5|10555.5|235
1608287100000|2020-12-18 10:25:00|10557.5|10555.5|10557.5|10555.5|10559|10557|10553.5|10551.5|218
1608287400000|2020-12-18 10:30:00|10557|10555|10553|10551|10560|10558|10552|10550|280
1608287700000|2020-12-18 10:35:00|10553.5|10551.5|10551|10549|10555|10553|10543.5|10541.5|226
1608288000000|2020-12-18 10:40:00|10550.5|10548.5|10555|10553|10555.5|10553.5|10547.5|10545.5|105
1608288300000|2020-12-18 10:45:00|10555.5|10553.5|10559.5|10557.5|10559.5|10557.5|10552.5|10550.5|183
1608288600000|2020-12-18 10:50:00|10560|10558|10562|10560|10564.5|10562.5|10552.5|10550.5|611
1608288900000|2020-12-18 10:55:00|10561.5|10559.5|10563|10561|10565.5|10563.5|10559|10557|488
1608289200000|2020-12-18 11:00:00|10562.5|10560.5|10547.5|10545.5|10562.5|10560.5|10547.5|10545.5|352
1608289500000|2020-12-18 11:05:00|10548|10546|10543.5|10541.5|10550|10548|10541|10539|267
1608289800000|2020-12-18 11:10:00|10544|10542|10549.5|10547.5|10549.5|10547.5|10544|10542|67
1608290100000|2020-12-18 11:15:00|10550.5|10548.5|10556.5|10554.5|10557.5|10555.5|10548|10546|191
1608290400000|2020-12-18 11:20:00|10556|10554|10558.5|10556.5|10562.5|10560.5|10552.5|10550.5|186
1608290700000|2020-12-18 11:25:00|10558|10556|10553.5|10551.5|10558.5|10556.5|10553|10551|78
1608291000000|2020-12-18 11:30:00|10554|10552|10551.5|10549.5|10554.5|10552.5|10548.5|10546.5|195
1608291300000|2020-12-18 11:35:00|10551|10549|10556.5|10554.5|10557.5|10555.5|10549.5|10547.5|69
1608291600000|2020-12-18 11:40:00|10557|10555|10556.5|10554.5|10559|10557|10556|10554|92
1608291900000|2020-12-18 11:45:00|10556|10554|10553.5|10551.5|10556.5|10554.5|10551.5|10549.5|192
1608292200000|2020-12-18 11:50:00|10553|10551|10555|10553|10558.5|10556.5|10551.5|10549.5|193
1608292500000|2020-12-18 11:55:00|10554.5|10552.5|10556.5|10554.5|10558.5|10556.5|10554.5|10552.5|95
1608292800000|2020-12-18 12:00:00|10557|10555|10560.5|10558.5|10560.5|10558.5|10547.5|10545.5|257
1608293100000|2020-12-18 12:05:00|10560|10558|10560|10558|10562.5|10560.5|10555.5|10553.5|149
1608293400000|2020-12-18 12:10:00|10559.5|10557.5|10557|10555|10560.5|10558.5|10555.5|10553.5|102
1608293700000|2020-12-18 12:15:00|10557.5|10555.5|10561.5|10559.5|10561.5|10559.5|10554.5|10552.5|106
1608294000000|2020-12-18 12:20:00|10562|10560|10555.5|10553.5|10563.5|10561.5|10555.5|10553.5|90
1608294300000|2020-12-18 12:25:00|10555|10553|10555|10553|10557.5|10555.5|10554|10552|89
1608294600000|2020-12-18 12:30:00|10555.5|10553.5|10552.5|10550.5|10557|10555|10551|10549|188
1608294900000|2020-12-18 12:35:00|10551.5|10549.5|10554.5|10552.5|10555.5|10553.5|10551.5|10549.5|86
1608295200000|2020-12-18 12:40:00|10555.5|10553.5|10555.5|10553.5|10557|10555|10551.5|10549.5|223
1608295500000|2020-12-18 12:45:00|10556|10554|10551.5|10549.5|10558|10556|10550|10548|120
1608295800000|2020-12-18 12:50:00|10551|10549|10551|10549|10554.5|10552.5|10550.5|10548.5|93
1608296100000|2020-12-18 12:55:00|10551.5|10549.5|10549|10547|10555|10553|10549|10547|96
1608296400000|2020-12-18 13:00:00|10549.5|10547.5|10550|10548|10550.5|10548.5|10546.5|10544.5|182
1608296700000|2020-12-18 13:05:00|10549.5|10547.5|10552.5|10550.5|10553.5|10551.5|10549.5|10547.5|184
1608297000000|2020-12-18 13:10:00|10553|10551|10559|10557|10559.5|10557.5|10552.5|10550.5|143
1608297300000|2020-12-18 13:15:00|10559.5|10557.5|10564|10562|10566|10564|10558.5|10556.5|129
1608297600000|2020-12-18 13:20:00|10564.5|10562.5|10560.5|10558.5|10564.5|10562.5|10560.5|10558.5|122
1608297900000|2020-12-18 13:25:00|10560|10558|10558|10556|10561|10559|10555.5|10553.5|123
1608298200000|2020-12-18 13:30:00|10557.5|10555.5|10553.5|10551.5|10558.5|10556.5|10549.5|10547.5|330
1608298500000|2020-12-18 13:35:00|10554|10552|10555.5|10553.5|10556.5|10554.5|10550.5|10548.5|99
1608298800000|2020-12-18 13:40:00|10555|10553|10555|10553|10557.5|10555.5|10551.5|10549.5|143
1608299100000|2020-12-18 13:45:00|10554.5|10552.5|10553.5|10551.5|10556.5|10554.5|10552.5|10550.5|75
1608299400000|2020-12-18 13:50:00|10554|10552|10557.5|10555.5|10558.5|10556.5|10553.5|10551.5|83
1608299700000|2020-12-18 13:55:00|10558|10556|10559|10557|10563.5|10561.5|10556.5|10554.5|95
1608300000000|2020-12-18 14:00:00|10558.5|10556.5|10553.5|10551.5|10559|10557|10552.5|10550.5|123
1608300300000|2020-12-18 14:05:00|10553|10551|10555.5|10553.5|10556|10554|10548|10546|309
1608300600000|2020-12-18 14:10:00|10556|10554|10557.5|10555.5|10558.5|10556.5|10552.5|10550.5|278
1608300900000|2020-12-18 14:15:00|10557|10555|10556|10554|10559.5|10557.5|10555.5|10553.5|171
1608301200000|2020-12-18 14:20:00|10555.5|10553.5|10555.5|10553.5|10560.5|10558.5|10554|10552|137
1608301500000|2020-12-18 14:25:00|10556|10554|10552|10550|10557.5|10555.5|10550|10548|100
1608301800000|2020-12-18 14:30:00|10551.5|10549.5|10544.5|10542.5|10553.5|10551.5|10542|10540|301
1608302100000|2020-12-18 14:35:00|10544|10542|10542.5|10540.5|10545.5|10543.5|10539.5|10537.5|190
1608302400000|2020-12-18 14:40:00|10542|10540|10534.5|10532.5|10544|10542|10534.5|10532.5|348
1608302700000|2020-12-18 14:45:00|10534|10532|10544|10542|10544.5|10542.5|10531.5|10529.5|349
1608303000000|2020-12-18 14:50:00|10544.5|10542.5|10537.5|10535.5|10545|10543|10535.5|10533.5|205
1608303300000|2020-12-18 14:55:00|10538|10536|10541|10539|10542.5|10540.5|10535.5|10533.5|266
1608303600000|2020-12-18 15:00:00|10540.5|10538.5|10534.5|10532.5|10544.5|10542.5|10532.5|10530.5|302
1608303900000|2020-12-18 15:05:00|10534|10532|10542.5|10540.5|10545.5|10543.5|10534|10532|296
1608304200000|2020-12-18 15:10:00|10543.6|10541.6|10539.1|10537.1|10545.1|10543.1|10532.1|10530.1|221
1608304500000|2020-12-18 15:15:00|10539.6|10537.6|10544.6|10542.6|10546.6|10544.6|10536.1|10534.1|148
1608304800000|2020-12-18 15:20:00|10545.1|10543.1|10540.1|10538.1|10546.1|10544.1|10538.6|10536.6|380
1608305100000|2020-12-18 15:25:00|10539.6|10537.6|10537.6|10535.6|10543.6|10541.6|10534.6|10532.6|260
1608305400000|2020-12-18 15:30:00|10538.1|10536.1|10536.6|10534.6|10539.1|10537.1|10534.1|10532.1|232
1608305700000|2020-12-18 15:35:00|10536.1|10534.1|10535.6|10533.6|10539.6|10537.6|10531.6|10529.6|453
1608306000000|2020-12-18 15:40:00|10534.6|10532.6|10543.6|10541.6|10545.6|10543.6|10534.6|10532.6|285
1608306300000|2020-12-18 15:45:00|10543.1|10541.1|10542.6|10540.6|10543.6|10541.6|10540.6|10538.6|270
1608306600000|2020-12-18 15:50:00|10542.1|10540.1|10538.6|10536.6|10544.6|10542.6|10538.1|10536.1|382
1608306900000|2020-12-18 15:55:00|10538.1|10536.1|10532.1|10530.1|10541.6|10539.6|10531.6|10529.6|407
1608307200000|2020-12-18 16:00:00|10532.6|10530.6|10536.6|10534.6|10541.1|10539.1|10532.1|10530.1|421
1608307500000|2020-12-18 16:05:00|10536.1|10534.1|10536.6|10534.6|10538.6|10536.6|10533.6|10531.6|264
1608307800000|2020-12-18 16:10:00|10536.1|10534.1|10525.6|10523.6|10541.6|10539.6|10523.1|10521.1|682
1608308100000|2020-12-18 16:15:00|10526.1|10524.1|10527.6|10525.6|10528.6|10526.6|10516.6|10514.6|1517
1608308400000|2020-12-18 16:20:00|10527.1|10525.1|10522.1|10520.1|10528.6|10526.6|10513.6|10511.6|937
1608308700000|2020-12-18 16:25:00|10522.6|10520.6|10523.6|10521.6|10527.1|10525.1|10515.1|10513.1|2943
1608309000000|2020-12-18 16:30:00|10522.1|10520.1|10525.6|10523.6|10526.6|10524.6|10516.6|10514.6|1433
1608309300000|2020-12-18 16:35:00|10525.1|10523.1|10525.6|10523.6|10528.1|10526.1|10520.1|10518.1|290
1608309600000|2020-12-18 16:40:00|10525.1|10523.1|10522.6|10520.6|10525.6|10523.6|10519.1|10517.1|143
1608309900000|2020-12-18 16:45:00|10523.1|10521.1|10527.1|10525.1|10528.6|10526.6|10523.1|10521.1|593
1608310200000|2020-12-18 16:50:00|10526.6|10524.6|10531.1|10529.1|10531.6|10529.6|10525.6|10523.6|102
1608310500000|2020-12-18 16:55:00|10530.6|10528.6|10531.6|10529.6|10531.6|10529.6|10528.6|10526.6|52
1608310800000|2020-12-18 17:00:00|10531.1|10529.1|10533.6|10531.6|10534.6|10532.6|10529.6|10527.6|76
1608311100000|2020-12-18 17:05:00|10533.1|10531.1|10533.1|10531.1|10533.6|10531.6|10531.6|10529.6|56
1608311400000|2020-12-18 17:10:00|10533.6|10531.6|10532.6|10530.6|10534.6|10532.6|10532.1|10530.1|24
1608311700000|2020-12-18 17:15:00|10533.6|10531.6|10527.6|10525.6|10534.1|10532.1|10527.6|10525.6|81
1608312000000|2020-12-18 17:20:00|10528.1|10526.1|10528.6|10526.6|10528.6|10526.6|10525.1|10523.1|35
1608312300000|2020-12-18 17:25:00|10527.6|10525.6|10523.6|10521.6|10527.6|10525.6|10522.6|10520.6|102
1608312600000|2020-12-18 17:30:00|10524.1|10522.1|10525.1|10523.1|10526.1|10524.1|10523.1|10521.1|63
1608312900000|2020-12-18 17:35:00|10524.6|10522.6|10526.6|10524.6|10527.6|10525.6|10523.1|10521.1|145
1608313200000|2020-12-18 17:40:00|10526.1|10524.1|10524.6|10522.6|10527.1|10525.1|10524.6|10522.6|48
1608313500000|2020-12-18 17:45:00|10524.1|10522.1|10520.6|10518.6|10524.6|10522.6|10520.6|10518.6|28
1608313800000|2020-12-18 17:50:00|10521.1|10519.1|10519.6|10517.6|10521.6|10519.6|10519.1|10517.1|12
1608314100000|2020-12-18 17:55:00|10519.1|10517.1|10516.6|10514.6|10519.1|10517.1|10516.1|10514.1|29
1608314400000|2020-12-18 18:00:00|10517.1|10515.1|10515.6|10513.6|10518.1|10516.1|10515.6|10513.6|31
1608314700000|2020-12-18 18:05:00|10514.6|10512.6|10516.6|10514.6|10516.6|10514.6|10514.1|10512.1|23
1608315000000|2020-12-18 18:10:00|10517.1|10515.1|10522.6|10520.6|10522.6|10520.6|10516.6|10514.6|8
1608315300000|2020-12-18 18:15:00|10523.6|10521.6|10520.1|10518.1|10523.6|10521.6|10519.6|10517.6|42
1608315600000|2020-12-18 18:20:00|10519.6|10517.6|10517.1|10515.1|10519.6|10517.6|10515.1|10513.1|9
1608315900000|2020-12-18 18:25:00|10517.6|10515.6|10519.1|10517.1|10519.1|10517.1|10517.1|10515.1|4
1608316200000|2020-12-18 18:30:00|10518.6|10516.6|10516.1|10514.1|10518.6|10516.6|10514.1|10512.1|14
1608316500000|2020-12-18 18:35:00|10516.6|10514.6|10517.1|10515.1|10518.6|10516.6|10516.1|10514.1|13
1608316800000|2020-12-18 18:40:00|10517.6|10515.6|10518.1|10516.1|10518.6|10516.6|10516.1|10514.1|17
1608317100000|2020-12-18 18:45:00|10518.6|10516.6|10517.6|10515.6|10519.1|10517.1|10517.1|10515.1|10
1608317400000|2020-12-18 18:50:00|10518.1|10516.1|10515.6|10513.6|10518.1|10516.1|10514.6|10512.6|15
1608317700000|2020-12-18 18:55:00|10516.1|10514.1|10515.6|10513.6|10517.1|10515.1|10515.1|10513.1|0
1608318000000|2020-12-18 19:00:00|10515.1|10513.1|10509.1|10507.1|10515.6|10513.6|10508.6|10506.6|30
1608318300000|2020-12-18 19:05:00|10509.6|10507.6|10512.6|10510.6|10514.1|10512.1|10509.6|10507.6|5
1608318600000|2020-12-18 19:10:00|10513.1|10511.1|10514.1|10512.1|10515.6|10513.6|10512.1|10510.1|16
1608318900000|2020-12-18 19:15:00|10513.6|10511.6|10511.1|10509.1|10513.6|10511.6|10507.6|10505.6|19
1608319200000|2020-12-18 19:20:00|10511.6|10509.6|10510.1|10508.1|10513.1|10511.1|10510.1|10508.1|4
1608319500000|2020-12-18 19:25:00|10510.6|10508.6|10511.6|10509.6|10512.1|10510.1|10509.1|10507.1|10
1608319800000|2020-12-18 19:30:00|10511.1|10509.1|10512.1|10510.1|10515.1|10513.1|10510.6|10508.6|21
1608320100000|2020-12-18 19:35:00|10512.6|10510.6|10514.1|10512.1|10514.1|10512.1|10512.1|10510.1|3
1608320400000|2020-12-18 19:40:00|10513.1|10511.1|10513.6|10511.6|10514.1|10512.1|10512.6|10510.6|3
1608320700000|2020-12-18 19:45:00|10514.1|10512.1|10513.6|10511.6|10514.1|10512.1|10511.6|10509.6|10
1608321000000|2020-12-18 19:50:00|10513.1|10511.1|10513.1|10511.1|10514.6|10512.6|10512.1|10510.1|8
1608321300000|2020-12-18 19:55:00|10513.6|10511.6|10511.1|10509.1|10514.6|10512.6|10509.1|10507.1|35
1608321600000|2020-12-18 20:00:00|10512.1|10510.1|10510.1|10508.1|10512.1|10510.1|10507.6|10505.6|9
1608321900000|2020-12-18 20:05:00|10510.6|10508.6|10514.1|10512.1|10514.6|10512.6|10510.1|10508.1|1
1608322200000|2020-12-18 20:10:00|10514.6|10512.6|10512.1|10510.1|10514.6|10512.6|10510.6|10508.6|13
1608322500000|2020-12-18 20:15:00|10513.1|10511.1|10512.1|10510.1|10514.6|10512.6|10512.1|10510.1|5
1608322800000|2020-12-18 20:20:00|10511.6|10509.6|10510.1|10508.1|10512.1|10510.1|10507.6|10505.6|36
1608323100000|2020-12-18 20:25:00|10509.6|10507.6|10507.1|10505.1|10509.6|10507.6|10505.6|10503.6|19
1608323400000|2020-12-18 20:30:00|10506.6|10504.6|10507.6|10505.6|10508.6|10506.6|10505.1|10503.1|10
1608323700000|2020-12-18 20:35:00|10508.1|10506.1|10508.6|10506.6|10510.6|10508.6|10506.6|10504.6|13
1608324000000|2020-12-18 20:40:00|10508.1|10506.1|10515.6|10513.6|10516.6|10514.6|10506.6|10504.6|32
1608324300000|2020-12-18 20:45:00|10516.1|10514.1|10523.6|10521.6|10526.6|10524.6|10515.1|10513.1|63
1608324600000|2020-12-18 20:50:00|10523.1|10521.1|10532.6|10530.6|10535.1|10533.1|10519.6|10517.6|42
1608324900000|2020-12-18 20:55:00|10533.1|10531.1|10530.7|10524.7|10538.9|10536.1|10529.1|10524.7|62
1608325200000|2020-12-18 21:00:00|10531|10525|10538.6|10532.6|10543.1|10537.1|10516.6|10510.6|3
1608325500000|2020-12-18 21:05:00|10538.7|10532.7|10532.9|10526.9|10542|10536|10529|10523|0
1608325800000|2020-12-18 21:10:00|10533|10527|10543.6|10537.6|10544.4|10538.4|10530.5|10524.5|0
1608326100000|2020-12-18 21:15:00|10543.9|10537.9|10541.2|10535.2|10543.9|10537.9|10541.2|10535.2|0
1608326400000|2020-12-18 21:20:00|10541.9|10535.9|10538.4|10532.4|10542.8|10536.8|10538.4|10532.4|0
1608326700000|2020-12-18 21:25:00|10538.1|10532.1|10538.4|10532.4|10539.2|10533.2|10538.1|10532.1|0
1608327000000|2020-12-18 21:30:00|10537.7|10531.7|10546.5|10540.5|10547|10541|10537.7|10531.7|0
1608327300000|2020-12-18 21:35:00|10546.6|10540.6|10551|10545|10552|10546|10545.4|10539.4|0
1608327600000|2020-12-18 21:40:00|10551.5|10545.5|10552.4|10546.4|10555.4|10549.4|10546.5|10540.5|0
1608327900000|2020-12-18 21:45:00|10552.3|10546.3|10553.8|10547.8|10555.7|10549.7|10548.6|10542.6|0
1608328200000|2020-12-18 21:50:00|10553.7|10547.7|10547.6|10541.6|10553.8|10547.8|10547|10541|0
1608328500000|2020-12-18 21:55:00|10547.5|10541.5|10548.3|10542.3|10550|10544|10542.1|10536.1|0
1608505200000|2020-12-20 23:00:00|10536.1|10530.1|10504.7|10498.7|10538.2|10532.2|10504.7|10498.7|0
1608505500000|2020-12-20 23:05:00|10504.8|10498.8|10512.6|10506.6|10518.3|10512.3|10504.7|10498.7|0
1608505800000|2020-12-20 23:10:00|10512.5|10506.5|10507.6|10501.6|10517|10511|10507.1|10501.1|0
1608506100000|2020-12-20 23:15:00|10507.5|10501.5|10510.5|10504.5|10513.8|10507.8|10506.5|10500.5|0
1608506400000|2020-12-20 23:20:00|10510.4|10504.4|10512.6|10506.6|10513.1|10507.1|10504.2|10498.2|0
1608506700000|2020-12-20 23:25:00|10512.5|10506.5|10512.6|10506.6|10513.8|10507.8|10511|10505|0
1608507000000|2020-12-20 23:30:00|10512.7|10506.7|10508.6|10502.6|10514.9|10508.9|10504.2|10498.2|0
1608507300000|2020-12-20 23:35:00|10508.7|10502.7|10503.1|10497.1|10511|10505|10503.1|10497.1|0
1608507600000|2020-12-20 23:40:00|10503.2|10497.2|10504.6|10498.6|10508.3|10502.3|10503.2|10497.2|0
1608507900000|2020-12-20 23:45:00|10504.3|10498.3|10507.5|10501.5|10509.8|10503.8|10504.1|10498.1|0
1608508200000|2020-12-20 23:50:00|10507.7|10501.7|10511.4|10505.4|10511.9|10505.9|10507.7|10501.7|0
1608508500000|2020-12-20 23:55:00|10511.1|10505.1|10516.4|10510.4|10517.7|10511.7|10509.1|10503.1|0
1608508800000|2020-12-21 00:00:00|10516.3|10510.3|10525.8|10519.8|10527|10521|10515.1|10509.1|0
1608509100000|2020-12-21 00:05:00|10526.2|10520.2|10526.5|10520.5|10531|10525|10525.8|10519.8|0
1608509400000|2020-12-21 00:10:00|10526.6|10520.6|10517.7|10511.7|10527.6|10521.6|10508.1|10502.1|0
1608509700000|2020-12-21 00:15:00|10518.2|10512.2|10446.8|10440.8|10518.2|10512.2|10433.5|10427.5|0
1608510000000|2020-12-21 00:20:00|10446.4|10440.4|10445.3|10439.3|10453.4|10447.4|10442.9|10436.9|0
1608510300000|2020-12-21 00:25:00|10444.5|10438.5|10436.7|10430.7|10445.6|10439.6|10433.3|10427.3|0
1608510600000|2020-12-21 00:30:00|10436.3|10430.3|10446.5|10440.5|10447.7|10441.7|10435.6|10429.6|0
1608510900000|2020-12-21 00:35:00|10446.2|10440.2|10438.8|10432.8|10446.7|10440.7|10438.6|10432.6|0
1608511200000|2020-12-21 00:40:00|10438.7|10432.7|10438.8|10432.8|10441.1|10435.1|10438.6|10432.6|0
1608511500000|2020-12-21 00:45:00|10438.7|10432.7|10437|10431|10439.4|10433.4|10429.7|10423.7|0
1608511800000|2020-12-21 00:50:00|10437.1|10431.1|10444.2|10438.2|10446.6|10440.6|10434.6|10428.6|0
1608512100000|2020-12-21 00:55:00|10443.8|10437.8|10420.5|10414.5|10444.3|10438.3|10413.6|10407.6|0
1608512400000|2020-12-21 01:00:00|10420.1|10414.1|10418.5|10412.5|10420.1|10414.1|10407.9|10401.9|0
1608512700000|2020-12-21 01:05:00|10418.4|10412.4|10426.8|10420.8|10426.9|10420.9|10417.3|10411.3|0
1608513000000|2020-12-21 01:10:00|10427.6|10421.6|10431.9|10425.9|10431.9|10425.9|10426.7|10420.7|0
1608513300000|2020-12-21 01:15:00|10431.8|10425.8|10427.2|10421.2|10431.9|10425.9|10420.1|10414.1|0
1608513600000|2020-12-21 01:20:00|10427.3|10421.3|10431.2|10425.2|10431.6|10425.6|10426.6|10420.6|0
1608513900000|2020-12-21 01:25:00|10431.3|10425.3|10426.4|10420.4|10433.6|10427.6|10426.4|10420.4|0
1608514200000|2020-12-21 01:30:00|10426.8|10420.8|10428.2|10422.2|10430.5|10424.5|10423.8|10417.8|0
1608514500000|2020-12-21 01:35:00|10428.1|10422.1|10421.1|10415.1|10428.2|10422.2|10418.6|10412.6|0
1608514800000|2020-12-21 01:40:00|10421.2|10415.2|10418.7|10412.7|10423.7|10417.7|10416.1|10410.1|0
1608515100000|2020-12-21 01:45:00|10418.6|10412.6|10409.3|10403.3|10418.7|10412.7|10407|10401|0
1608515400000|2020-12-21 01:50:00|10408.5|10402.5|10408.8|10402.8|10409.6|10403.6|10402.5|10396.5|0
1608515700000|2020-12-21 01:55:00|10409.6|10403.6|10407.7|10401.7|10411.2|10405.2|10407.2|10401.2|0
1608516000000|2020-12-21 02:00:00|10408|10402|10423.6|10417.6|10423.7|10417.7|10407.9|10401.9|0
1608516300000|2020-12-21 02:05:00|10423.7|10417.7|10424.9|10418.9|10425.1|10419.1|10417.7|10411.7|0
1608516600000|2020-12-21 02:10:00|10425|10419|10424.5|10418.5|10425|10419|10422.5|10416.5|0
1608516900000|2020-12-21 02:15:00|10424.6|10418.6|10427.1|10421.1|10427.1|10421.1|10424.3|10418.3|0
1608517200000|2020-12-21 02:20:00|10427|10421|10424.6|10418.6|10427.3|10421.3|10424.6|10418.6|0
1608517500000|2020-12-21 02:25:00|10424.7|10418.7|10415.6|10409.6|10427|10421|10415.5|10409.5|0
1608517800000|2020-12-21 02:30:00|10415.7|10409.7|10415.6|10409.6|10416.9|10410.9|10408.5|10402.5|0
1608518100000|2020-12-21 02:35:00|10414.8|10408.8|10412.8|10406.8|10414.8|10408.8|10410.5|10404.5|0
1608518400000|2020-12-21 02:40:00|10412.7|10406.7|10410.7|10404.7|10413|10407|10410.7|10404.7|0
1608518700000|2020-12-21 02:45:00|10410.8|10404.8|10413.4|10407.4|10414.6|10408.6|10410.8|10404.8|0
1608519000000|2020-12-21 02:50:00|10413.5|10407.5|10411|10405|10413.5|10407.5|10411|10405|0
1608519300000|2020-12-21 02:55:00|10411.1|10405.1|10413.6|10407.6|10413.8|10407.8|10408.7|10402.7|0
1608519600000|2020-12-21 03:00:00|10412.8|10406.8|10408.6|10402.6|10413.6|10407.6|10407.4|10401.4|0
1608519900000|2020-12-21 03:05:00|10408.7|10402.7|10404.4|10398.4|10411|10405|10401.9|10395.9|0
1608520200000|2020-12-21 03:10:00|10404.5|10398.5|10412.2|10406.2|10413.7|10407.7|10404.4|10398.4|0
1608520500000|2020-12-21 03:15:00|10411.8|10405.8|10413.6|10407.6|10413.6|10407.6|10411|10405|0
1608520800000|2020-12-21 03:20:00|10413.5|10407.5|10411|10405|10413.6|10407.6|10410.9|10404.9|0
1608521100000|2020-12-21 03:25:00|10410.9|10404.9|10413.3|10407.3|10413.4|10407.4|10410.9|10404.9|0
1608521400000|2020-12-21 03:30:00|10413.2|10407.2|10408.5|10402.5|10413.2|10407.2|10408.5|10402.5|0
1608521700000|2020-12-21 03:35:00|10408.4|10402.4|10408.4|10402.4|10410.7|10404.7|10408.3|10402.3|0
1608522000000|2020-12-21 03:40:00|10408.3|10402.3|10408.3|10402.3|10408.4|10402.4|10405.9|10399.9|0
1608522300000|2020-12-21 03:45:00|10408.2|10402.2|10408.2|10402.2|10408.3|10402.3|10408.2|10402.2|0
1608522600000|2020-12-21 03:50:00|10408.3|10402.3|10406|10400|10409.4|10403.4|10405.9|10399.9|0
1608522900000|2020-12-21 03:55:00|10405.9|10399.9|10405.8|10399.8|10406|10400|10403.5|10397.5|0
1608523200000|2020-12-21 04:00:00|10405.9|10399.9|10408.3|10402.3|10408.4|10402.4|10403.5|10397.5|0
1608523500000|2020-12-21 04:05:00|10409.1|10403.1|10413.2|10407.2|10413.2|10407.2|10408.2|10402.2|0
1608523800000|2020-12-21 04:10:00|10413.3|10407.3|10422.8|10416.8|10422.8|10416.8|10413.2|10407.2|0
1608524100000|2020-12-21 04:15:00|10422.9|10416.9|10425.1|10419.1|10425.1|10419.1|10422.8|10416.8|0
1608524400000|2020-12-21 04:20:00|10425.2|10419.2|10425.1|10419.1|10425.2|10419.2|10425|10419|0
1608524700000|2020-12-21 04:25:00|10425|10419|10425.2|10419.2|10425.4|10419.4|10425|10419|0
1608525000000|2020-12-21 04:30:00|10424.4|10418.4|10423|10417|10424.4|10418.4|10422.9|10416.9|0
1608525300000|2020-12-21 04:35:00|10422.9|10416.9|10422.9|10416.9|10427.7|10421.7|10422.9|10416.9|0
1608525600000|2020-12-21 04:40:00|10422.8|10416.8|10422.9|10416.9|10423.1|10417.1|10420.5|10414.5|0
1608525900000|2020-12-21 04:45:00|10423|10417|10420.6|10414.6|10423|10417|10420.6|10414.6|0
1608526200000|2020-12-21 04:50:00|10421.4|10415.4|10422.9|10416.9|10422.9|10416.9|10420.6|10414.6|0
1608526500000|2020-12-21 04:55:00|10422.8|10416.8|10423|10417|10425.3|10419.3|10422.8|10416.8|0
1608526800000|2020-12-21 05:00:00|10422.9|10416.9|10425.4|10419.4|10425.4|10419.4|10420.6|10414.6|0
1608527100000|2020-12-21 05:05:00|10425.3|10419.3|10427.8|10421.8|10427.8|10421.8|10425.2|10419.2|0
1608527400000|2020-12-21 05:10:00|10428|10422|10433.1|10427.1|10433.3|10427.3|10427.9|10421.9|0
1608527700000|2020-12-21 05:15:00|10432.3|10426.3|10428.3|10422.3|10433.1|10427.1|10428.3|10422.3|0
1608528000000|2020-12-21 05:20:00|10428.2|10422.2|10428.3|10422.3|10428.5|10422.5|10428.2|10422.2|0
1608528300000|2020-12-21 05:25:00|10428.4|10422.4|10425.7|10419.7|10428.5|10422.5|10425.7|10419.7|0
1608528600000|2020-12-21 05:30:00|10425.8|10419.8|10432.9|10426.9|10432.9|10426.9|10425.6|10419.6|0
1608528900000|2020-12-21 05:35:00|10432.8|10426.8|10435.3|10429.3|10435.3|10429.3|10432.8|10426.8|0
1608529200000|2020-12-21 05:40:00|10436.1|10430.1|10440.3|10434.3|10440.3|10434.3|10436.1|10430.1|0
1608529500000|2020-12-21 05:45:00|10440.2|10434.2|10443.2|10437.2|10445.7|10439.7|10440.2|10434.2|0
1608529800000|2020-12-21 05:50:00|10443.3|10437.3|10445.8|10439.8|10446|10440|10443.2|10437.2|0
1608530100000|2020-12-21 05:55:00|10445.7|10439.7|10445.8|10439.8|10445.8|10439.8|10443.4|10437.4|0
1608530400000|2020-12-21 06:00:00|10445.7|10439.7|10440.7|10434.7|10445.7|10439.7|10440.7|10434.7|0
1608530700000|2020-12-21 06:05:00|10440.8|10434.8|10440.6|10434.6|10443|10437|10440.6|10434.6|0
1608531000000|2020-12-21 06:10:00|10440.5|10434.5|10435.7|10429.7|10440.6|10434.6|10433.2|10427.2|0
1608531300000|2020-12-21 06:15:00|10435.8|10429.8|10439.4|10433.4|10440.6|10434.6|10435.8|10429.8|0
1608531600000|2020-12-21 06:20:00|10438.2|10432.2|10440.5|10434.5|10442.8|10436.8|10438.2|10432.2|0
1608531900000|2020-12-21 06:25:00|10440.4|10434.4|10438.2|10432.2|10440.5|10434.5|10435.7|10429.7|0
1608532200000|2020-12-21 06:30:00|10438.3|10432.3|10442.6|10436.6|10442.8|10436.8|10438.1|10432.1|0
1608532500000|2020-12-21 06:35:00|10442.5|10436.5|10440.1|10434.1|10442.7|10436.7|10440.1|10434.1|0
1608532800000|2020-12-21 06:40:00|10440|10434|10424.5|10418.5|10440.2|10434.2|10416.9|10410.9|0
1608533100000|2020-12-21 06:45:00|10424.4|10418.4|10434.6|10428.6|10434.7|10428.7|10419.7|10413.7|0
1608533400000|2020-12-21 06:50:00|10434.5|10428.5|10434.4|10428.4|10436.9|10430.9|10429.8|10423.8|0
1608533700000|2020-12-21 06:55:00|10434.5|10428.5|10434.5|10428.5|10436.7|10430.7|10431.9|10425.9|0
1608534000000|2020-12-21 07:00:00|10419.2|10413.2|10472.1|10470.1|10472.1|10470.1|10419.2|10413.2|198
1608534300000|2020-12-21 07:05:00|10471.6|10469.6|10450.1|10448.1|10476.1|10474.1|10449.1|10447.1|294
1608534600000|2020-12-21 07:10:00|10449.6|10447.6|10455.6|10453.6|10459.1|10457.1|10448.1|10446.1|232
1608534900000|2020-12-21 07:15:00|10455.1|10453.1|10462.1|10460.1|10463.1|10461.1|10448.1|10446.1|94
1608535200000|2020-12-21 07:20:00|10461.6|10459.6|10452.1|10450.1|10463.1|10461.1|10451.1|10449.1|70
1608535500000|2020-12-21 07:25:00|10453.6|10451.6|10443.1|10441.1|10453.6|10451.6|10441.6|10439.6|149
1608535800000|2020-12-21 07:30:00|10442.6|10440.6|10443.6|10441.6|10448.6|10446.6|10441.1|10439.1|98
1608536100000|2020-12-21 07:35:00|10442.1|10440.1|10448.1|10446.1|10448.1|10446.1|10439.6|10437.6|108
1608536400000|2020-12-21 07:40:00|10447.6|10445.6|10451.1|10449.1|10453.1|10451.1|10444.1|10442.1|49
1608536700000|2020-12-21 07:45:00|10450.6|10448.6|10460.1|10458.1|10460.1|10458.1|10448.6|10446.6|36
1608537000000|2020-12-21 07:50:00|10459.6|10457.6|10458.1|10456.1|10460.1|10458.1|10452.1|10450.1|48
1608537300000|2020-12-21 07:55:00|10458.6|10456.6|10458.1|10456.1|10474.6|10472.6|10455.1|10453.1|198
1608537600000|2020-12-21 08:00:00|10457.1|10455.1|10428.1|10426.1|10458.6|10456.6|10423.1|10421.1|1498
1608537900000|2020-12-21 08:05:00|10427.6|10425.6|10421.6|10419.6|10427.6|10425.6|10402.6|10400.6|869
1608538200000|2020-12-21 08:10:00|10420.6|10418.6|10439.1|10437.1|10445.1|10443.1|10419.1|10417.1|639
1608538500000|2020-12-21 08:15:00|10437.6|10435.6|10436.1|10434.1|10438.1|10436.1|10422.1|10420.1|668
1608538800000|2020-12-21 08:20:00|10435.6|10433.6|10424.1|10422.1|10442.6|10440.6|10418.1|10416.1|833
1608539100000|2020-12-21 08:25:00|10423.6|10421.6|10401.1|10399.1|10424.6|10422.6|10401.1|10399.1|468
1608539400000|2020-12-21 08:30:00|10400.6|10398.6|10416.6|10414.6|10417.1|10415.1|10398.1|10396.1|697
1608539700000|2020-12-21 08:35:00|10417.1|10415.1|10425.6|10423.6|10430.1|10428.1|10413.6|10411.6|649
1608540000000|2020-12-21 08:40:00|10425.9|10423.9|10418.4|10416.4|10441.9|10439.9|10414.4|10412.4|445
1608540300000|2020-12-21 08:45:00|10418.9|10416.9|10406.9|10404.9|10425.4|10423.4|10400.4|10398.4|701
1608540600000|2020-12-21 08:50:00|10405.9|10403.9|10383.9|10381.9|10405.9|10403.9|10382.4|10380.4|890
1608540900000|2020-12-21 08:55:00|10384.4|10382.4|10395.4|10393.4|10398.4|10396.4|10375.4|10373.4|537
1608541200000|2020-12-21 09:00:00|10394.4|10392.4|10393.9|10391.9|10398.4|10396.4|10389.4|10387.4|581
1608541500000|2020-12-21 09:05:00|10393.4|10391.4|10397.9|10395.9|10399.9|10397.9|10391.9|10389.9|275
1608541800000|2020-12-21 09:10:00|10397.4|10395.4|10397.9|10395.9|10408.4|10406.4|10392.9|10390.9|488
1608542100000|2020-12-21 09:15:00|10398.4|10396.4|10414.9|10412.9|10421.4|10419.4|10395.9|10393.9|403
1608542400000|2020-12-21 09:20:00|10413.9|10411.9|10422.9|10420.9|10430.9|10428.9|10413.9|10411.9|424
1608542700000|2020-12-21 09:25:00|10422.4|10420.4|10425.9|10423.9|10425.9|10423.9|10417.9|10415.9|311
1608543000000|2020-12-21 09:30:00|10425.4|10423.4|10425.4|10423.4|10428.9|10426.9|10413.4|10411.4|444
1608543300000|2020-12-21 09:35:00|10425.9|10423.9|10425.9|10423.9|10428.9|10426.9|10413.9|10411.9|370
1608543600000|2020-12-21 09:40:00|10425.4|10423.4|10405.9|10403.9|10429.9|10427.9|10405.9|10403.9|579
1608543900000|2020-12-21 09:45:00|10404.9|10402.9|10387.9|10385.9|10405.4|10403.4|10383.4|10381.4|877
1608544200000|2020-12-21 09:50:00|10386.4|10384.4|10384.4|10382.4|10387.9|10385.9|10375.9|10373.9|599
1608544500000|2020-12-21 09:55:00|10383.9|10381.9|10373.4|10371.4|10383.9|10381.9|10372.9|10370.9|336
1608544800000|2020-12-21 10:00:00|10372.9|10370.9|10358.9|10356.9|10372.9|10370.9|10356.4|10354.4|619
1608545100000|2020-12-21 10:05:00|10358.4|10356.4|10351.4|10349.4|10359.4|10357.4|10342.9|10340.9|683
1608545400000|2020-12-21 10:10:00|10351.9|10349.9|10357.9|10355.9|10364.4|10362.4|10343.9|10341.9|485
1608545700000|2020-12-21 10:15:00|10357.4|10355.4|10349.4|10347.4|10369.4|10367.4|10347.9|10345.9|576
1608546000000|2020-12-21 10:20:00|10349.9|10347.9|10325.9|10323.9|10353.4|10351.4|10324.4|10322.4|588
1608546300000|2020-12-21 10:25:00|10325.4|10323.4|10303.4|10301.4|10331.4|10329.4|10301.9|10299.9|886
1608546600000|2020-12-21 10:30:00|10303.9|10301.9|10298.9|10296.9|10307.9|10305.9|10281.9|10279.9|835
1608546900000|2020-12-21 10:35:00|10300.9|10298.9|10336.9|10334.9|10340.4|10338.4|10296.9|10294.9|793
1608547200000|2020-12-21 10:40:00|10336.4|10334.4|10320.9|10318.9|10336.9|10334.9|10315.9|10313.9|462
1608547500000|2020-12-21 10:45:00|10320.4|10318.4|10289.4|10287.4|10322.4|10320.4|10288.4|10286.4|572
1608547800000|2020-12-21 10:50:00|10288.9|10286.9|10290.4|10288.4|10301.9|10299.9|10267.4|10265.4|862
1608548100000|2020-12-21 10:55:00|10290.9|10288.9|10284.4|10282.4|10302.4|10300.4|10265.4|10263.4|1085
1608548400000|2020-12-21 11:00:00|10287.4|10285.4|10288.9|10286.9|10296.9|10294.9|10276.4|10274.4|930
1608548700000|2020-12-21 11:05:00|10287.4|10285.4|10304.4|10302.4|10305.4|10303.4|10283.9|10281.9|555
1608549000000|2020-12-21 11:10:00|10303.9|10301.9|10326.9|10324.9|10337.9|10335.9|10299.9|10297.9|743
1608549300000|2020-12-21 11:15:00|10327.4|10325.4|10327.9|10325.9|10337.4|10335.4|10320.9|10318.9|549
1608549600000|2020-12-21 11:20:00|10327.4|10325.4|10319.4|10317.4|10330.9|10328.9|10315.9|10313.9|329
1608549900000|2020-12-21 11:25:00|10318.9|10316.9|10330.4|10328.4|10331.4|10329.4|10309.4|10307.4|528
1608550200000|2020-12-21 11:30:00|10330.9|10328.9|10340.9|10338.9|10345.4|10343.4|10328.9|10326.9|750
1608550500000|2020-12-21 11:35:00|10341.4|10339.4|10345.9|10343.9|10351.4|10349.4|10338.9|10336.9|600
1608550800000|2020-12-21 11:40:00|10345.4|10343.4|10336.9|10334.9|10345.4|10343.4|10330.9|10328.9|563
1608551100000|2020-12-21 11:45:00|10336.4|10334.4|10338.9|10336.9|10342.4|10340.4|10327.9|10325.9|422
1608551400000|2020-12-21 11:50:00|10338.4|10336.4|10325.9|10323.9|10338.4|10336.4|10322.9|10320.9|421
1608551700000|2020-12-21 11:55:00|10326.4|10324.4|10324.9|10322.9|10341.4|10339.4|10321.9|10319.9|494
1608552000000|2020-12-21 12:00:00|10325.4|10323.4|10350.4|10348.4|10350.4|10348.4|10325.4|10323.4|407
1608552300000|2020-12-21 12:05:00|10349.9|10347.9|10358.4|10356.4|10363.9|10361.9|10345.4|10343.4|383
1608552600000|2020-12-21 12:10:00|10358.9|10356.9|10357.4|10355.4|10361.9|10359.9|10354.4|10352.4|236
1608552900000|2020-12-21 12:15:00|10357.9|10355.9|10355.9|10353.9|10361.9|10359.9|10354.9|10352.9|172
1608553200000|2020-12-21 12:20:00|10356.4|10354.4|10336.4|10334.4|10357.9|10355.9|10332.4|10330.4|352
1608553500000|2020-12-21 12:25:00|10335.9|10333.9|10336.9|10334.9|10341.9|10339.9|10330.4|10328.4|351
1608553800000|2020-12-21 12:30:00|10337.4|10335.4|10335.4|10333.4|10343.9|10341.9|10331.9|10329.9|355
1608554100000|2020-12-21 12:35:00|10335.9|10333.9|10340.9|10338.9|10343.4|10341.4|10331.9|10329.9|191
1608554400000|2020-12-21 12:40:00|10341.4|10339.4|10338.9|10336.9|10346.9|10344.9|10337.9|10335.9|169
1608554700000|2020-12-21 12:45:00|10338.4|10336.4|10335.4|10333.4|10342.9|10340.9|10333.9|10331.9|182
1608555000000|2020-12-21 12:50:00|10334.9|10332.9|10332.4|10330.4|10341.4|10339.4|10330.9|10328.9|161
1608555300000|2020-12-21 12:55:00|10332.9|10330.9|10338.4|10336.4|10347.9|10345.9|10332.9|10330.9|183
1608555600000|2020-12-21 13:00:00|10337.9|10335.9|10328.4|10326.4|10338.9|10336.9|10327.4|10325.4|260
1608555900000|2020-12-21 13:05:00|10327.9|10325.9|10325.4|10323.4|10328.4|10326.4|10323.4|10321.4|270
1608556200000|2020-12-21 13:10:00|10324.9|10322.9|10318.4|10316.4|10329.9|10327.9|10314.9|10312.9|327
1608556500000|2020-12-21 13:15:00|10318.9|10316.9|10314.4|10312.4|10319.4|10317.4|10310.9|10308.9|278
1608556800000|2020-12-21 13:20:00|10313.9|10311.9|10318.4|10316.4|10320.9|10318.9|10310.9|10308.9|316
1608557100000|2020-12-21 13:25:00|10318.9|10316.9|10321.4|10319.4|10327.9|10325.9|10317.9|10315.9|228
1608557400000|2020-12-21 13:30:00|10321.9|10319.9|10312.4|10310.4|10321.9|10319.9|10306.4|10304.4|304
1608557700000|2020-12-21 13:35:00|10312.9|10310.9|10318.9|10316.9|10326.4|10324.4|10309.9|10307.9|257
1608558000000|2020-12-21 13:40:00|10318.4|10316.4|10316.9|10314.9|10320.9|10318.9|10312.9|10310.9|287
1608558300000|2020-12-21 13:45:00|10317.4|10315.4|10310.9|10308.9|10317.4|10315.4|10304.9|10302.9|472
1608558600000|2020-12-21 13:50:00|10310.4|10308.4|10301.9|10299.9|10312.9|10310.9|10298.9|10296.9|441
1608558900000|2020-12-21 13:55:00|10301.4|10299.4|10313.4|10311.4|10314.9|10312.9|10300.9|10298.9|401
1608559200000|2020-12-21 14:00:00|10314.4|10312.4|10302.4|10300.4|10316.4|10314.4|10298.9|10296.9|387
1608559500000|2020-12-21 14:05:00|10302.9|10300.9|10299.4|10297.4|10302.9|10300.9|10290.9|10288.9|274
1608559800000|2020-12-21 14:10:00|10299.9|10297.9|10308.4|10306.4|10308.9|10306.9|10293.9|10291.9|306
1608560100000|2020-12-21 14:15:00|10308.9|10306.9|10307.9|10305.9|10312.4|10310.4|10302.4|10300.4|371
1608560400000|2020-12-21 14:20:00|10308.4|10306.4|10305.9|10303.9|10308.9|10306.9|10302.4|10300.4|135
1608560700000|2020-12-21 14:25:00|10305.4|10303.4|10298.9|10296.9|10308.9|10306.9|10298.9|10296.9|160
1608561000000|2020-12-21 14:30:00|10299.4|10297.4|10316.9|10314.9|10317.9|10315.9|10297.4|10295.4|661
1608561300000|2020-12-21 14:35:00|10318.4|10316.4|10319.4|10317.4|10325.4|10323.4|10312.9|10310.9|536
1608561600000|2020-12-21 14:40:00|10318.9|10316.9|10292.4|10290.4|10318.9|10316.9|10291.9|10289.9|764
1608561900000|2020-12-21 14:45:00|10292.9|10290.9|10290.9|10288.9|10305.9|10303.9|10288.9|10286.9|551
1608562200000|2020-12-21 14:50:00|10291.4|10289.4|10301.4|10299.4|10309.4|10307.4|10289.9|10287.9|493
1608562500000|2020-12-21 14:55:00|10300.9|10298.9|10278.9|10276.9|10301.9|10299.9|10277.9|10275.9|628
1608562800000|2020-12-21 15:00:00|10279.9|10277.9|10267.9|10265.9|10287.4|10285.4|10266.9|10264.9|664
1608563100000|2020-12-21 15:05:00|10267.4|10265.4|10257.9|10255.9|10267.9|10265.9|10255.9|10253.9|862
1608563400000|2020-12-21 15:10:00|10258.4|10256.4|10248.4|10246.4|10263.9|10261.9|10246.9|10244.9|473
1608563700000|2020-12-21 15:15:00|10247.4|10245.4|10246.9|10244.9|10258.9|10256.9|10242.9|10240.9|735
1608564000000|2020-12-21 15:20:00|10245.9|10243.9|10246.4|10244.4|10250.9|10248.9|10237.9|10235.9|745
1608564300000|2020-12-21 15:25:00|10245.9|10243.9|10240.9|10238.9|10246.9|10244.9|10238.9|10236.9|609
1608564600000|2020-12-21 15:30:00|10241.4|10239.4|10251.9|10249.9|10253.9|10251.9|10234.4|10232.4|750
1608564900000|2020-12-21 15:35:00|10253.9|10251.9|10261.4|10259.4|10262.4|10260.4|10248.9|10246.9|496
1608565200000|2020-12-21 15:40:00|10260.9|10258.9|10269.9|10267.9|10271.9|10269.9|10254.9|10252.9|487
1608565500000|2020-12-21 15:45:00|10268.9|10266.9|10276.4|10274.4|10276.9|10274.9|10255.4|10253.4|429
1608565800000|2020-12-21 15:50:00|10275.9|10273.9|10276.9|10274.9|10279.9|10277.9|10268.9|10266.9|491
1608566100000|2020-12-21 15:55:00|10277.4|10275.4|10280.4|10278.4|10290.4|10288.4|10273.9|10271.9|538
1608566400000|2020-12-21 16:00:00|10280.9|10278.9|10296.9|10294.9|10296.9|10294.9|10278.9|10276.9|450
1608566700000|2020-12-21 16:05:00|10297.4|10295.4|10303.4|10301.4|10303.9|10301.9|10291.9|10289.9|385
1608567000000|2020-12-21 16:10:00|10302.9|10300.9|10295.9|10293.9|10302.9|10300.9|10290.9|10288.9|534
1608567300000|2020-12-21 16:15:00|10296.4|10294.4|10295.4|10293.4|10298.9|10296.9|10290.4|10288.4|614
1608567600000|2020-12-21 16:20:00|10292.9|10290.9|10303.9|10301.9|10309.9|10307.9|10290.9|10288.9|629
1608567900000|2020-12-21 16:25:00|10302.4|10300.4|10304.9|10302.9|10316.4|10314.4|10300.9|10298.9|1717
1608568200000|2020-12-21 16:30:00|10304.4|10302.4|10291.4|10289.4|10313.9|10311.9|10290.9|10288.9|1220
1608568500000|2020-12-21 16:35:00|10292.4|10290.4|10312.9|10310.9|10313.9|10311.9|10291.9|10289.9|513
1608568800000|2020-12-21 16:40:00|10313.4|10311.4|10322.9|10320.9|10325.4|10323.4|10313.4|10311.4|340
1608569100000|2020-12-21 16:45:00|10322.4|10320.4|10325.4|10323.4|10328.4|10326.4|10318.4|10316.4|142
1608569400000|2020-12-21 16:50:00|10324.9|10322.9|10321.9|10319.9|10326.9|10324.9|10321.9|10319.9|86
1608569700000|2020-12-21 16:55:00|10322.4|10320.4|10323.4|10321.4|10324.9|10322.9|10319.9|10317.9|66
1608570000000|2020-12-21 17:00:00|10323.9|10321.9|10332.9|10330.9|10335.4|10333.4|10323.9|10321.9|81
1608570300000|2020-12-21 17:05:00|10332.4|10330.4|10330.4|10328.4|10332.9|10330.9|10323.9|10321.9|88
1608570600000|2020-12-21 17:10:00|10329.9|10327.9|10319.9|10317.9|10332.4|10330.4|10319.9|10317.9|92
1608570900000|2020-12-21 17:15:00|10320.4|10318.4|10317.9|10315.9|10324.4|10322.4|10317.4|10315.4|37
1608571200000|2020-12-21 17:20:00|10318.4|10316.4|10332.9|10330.9|10333.4|10331.4|10318.4|10316.4|41
1608571500000|2020-12-21 17:25:00|10332.4|10330.4|10337.4|10335.4|10338.9|10336.9|10330.9|10328.9|39
1608571800000|2020-12-21 17:30:00|10337.9|10335.9|10337.9|10335.9|10339.4|10337.4|10335.9|10333.9|20
1608572100000|2020-12-21 17:35:00|10337.4|10335.4|10344.4|10342.4|10345.9|10343.9|10337.4|10335.4|43
1608572400000|2020-12-21 17:40:00|10344.9|10342.9|10341.4|10339.4|10346.4|10344.4|10340.9|10338.9|37
1608572700000|2020-12-21 17:45:00|10341.9|10339.9|10349.4|10347.4|10349.9|10347.9|10341.4|10339.4|18
1608573000000|2020-12-21 17:50:00|10348.9|10346.9|10350.4|10348.4|10355.4|10353.4|10347.4|10345.4|41
1608573300000|2020-12-21 17:55:00|10350.9|10348.9|10351.9|10349.9|10353.9|10351.9|10350.4|10348.4|21
1608573600000|2020-12-21 18:00:00|10351.4|10349.4|10350.4|10348.4|10354.4|10352.4|10347.4|10345.4|27
1608573900000|2020-12-21 18:05:00|10350.9|10348.9|10356.9|10354.9|10358.4|10356.4|10350.4|10348.4|21
1608574200000|2020-12-21 18:10:00|10357.4|10355.4|10356.4|10354.4|10359.4|10357.4|10355.9|10353.9|9
1608574500000|2020-12-21 18:15:00|10356.9|10354.9|10356.4|10354.4|10358.4|10356.4|10355.4|10353.4|11
1608574800000|2020-12-21 18:20:00|10355.9|10353.9|10355.9|10353.9|10356.9|10354.9|10350.4|10348.4|86
1608575100000|2020-12-21 18:25:00|10355.4|10353.4|10356.9|10354.9|10362.9|10360.9|10353.9|10351.9|36
1608575400000|2020-12-21 18:30:00|10357.4|10355.4|10359.9|10357.9|10360.9|10358.9|10356.4|10354.4|17
1608575700000|2020-12-21 18:35:00|10360.4|10358.4|10359.4|10357.4|10364.4|10362.4|10358.9|10356.9|13
1608576000000|2020-12-21 18:40:00|10359.9|10357.9|10366.4|10364.4|10366.4|10364.4|10359.9|10357.9|18
1608576300000|2020-12-21 18:45:00|10365.9|10363.9|10358.9|10356.9|10365.9|10363.9|10357.4|10355.4|15
1608576600000|2020-12-21 18:50:00|10358.4|10356.4|10363.4|10361.4|10364.4|10362.4|10358.4|10356.4|3
1608576900000|2020-12-21 18:55:00|10362.4|10360.4|10359.4|10357.4|10365.4|10363.4|10359.4|10357.4|7
1608577200000|2020-12-21 19:00:00|10362.4|10360.4|10360.4|10358.4|10364.4|10362.4|10357.4|10355.4|56
1608577500000|2020-12-21 19:05:00|10360.9|10358.9|10359.9|10357.9|10361.9|10359.9|10359.4|10357.4|5
1608577800000|2020-12-21 19:10:00|10360.4|10358.4|10363.4|10361.4|10363.4|10361.4|10357.9|10355.9|12
1608578100000|2020-12-21 19:15:00|10362.9|10360.9|10364.9|10362.9|10366.9|10364.9|10362.4|10360.4|7
1608578400000|2020-12-21 19:20:00|10363.4|10361.4|10368.9|10366.9|10370.9|10368.9|10361.4|10359.4|25
1608578700000|2020-12-21 19:25:00|10368.4|10366.4|10366.9|10364.9|10372.9|10370.9|10366.9|10364.9|15
1608579000000|2020-12-21 19:30:00|10367.4|10365.4|10365.4|10363.4|10369.4|10367.4|10363.9|10361.9|17
1608579300000|2020-12-21 19:35:00|10364.9|10362.9|10360.9|10358.9|10369.4|10367.4|10359.4|10357.4|18
1608579600000|2020-12-21 19:40:00|10361.4|10359.4|10365.4|10363.4|10366.4|10364.4|10359.4|10357.4|10
1608579900000|2020-12-21 19:45:00|10367.4|10365.4|10366.9|10364.9|10368.4|10366.4|10365.9|10363.9|7
1608580200000|2020-12-21 19:50:00|10366.4|10364.4|10369.4|10367.4|10369.9|10367.9|10365.9|10363.9|10
1608580500000|2020-12-21 19:55:00|10368.9|10366.9|10364.4|10362.4|10369.4|10367.4|10363.9|10361.9|3
1608580800000|2020-12-21 20:00:00|10364.9|10362.9|10364.9|10362.9|10366.4|10364.4|10363.4|10361.4|8
1608581100000|2020-12-21 20:05:00|10364.4|10362.4|10354.9|10352.9|10364.9|10362.9|10354.9|10352.9|6
1608581400000|2020-12-21 20:10:00|10355.4|10353.4|10364.9|10362.9|10365.4|10363.4|10354.4|10352.4|26
1608581700000|2020-12-21 20:15:00|10364.4|10362.4|10362.4|10360.4|10364.9|10362.9|10360.9|10358.9|5
1608582000000|2020-12-21 20:20:00|10362.9|10360.9|10361.4|10359.4|10362.9|10360.9|10360.4|10358.4|2
1608582300000|2020-12-21 20:25:00|10361.9|10359.9|10364.4|10362.4|10365.4|10363.4|10361.4|10359.4|18
1608582600000|2020-12-21 20:30:00|10364.9|10362.9|10353.4|10351.4|10364.9|10362.9|10352.9|10350.9|4
1608582900000|2020-12-21 20:35:00|10354.4|10352.4|10364.4|10362.4|10365.4|10363.4|10351.4|10349.4|12
1608583200000|2020-12-21 20:40:00|10367.9|10365.9|10363.4|10361.4|10369.9|10367.9|10360.4|10358.4|16
1608583500000|2020-12-21 20:45:00|10364.9|10362.9|10372.9|10370.9|10372.9|10370.9|10360.4|10358.4|51
1608583800000|2020-12-21 20:50:00|10372.4|10370.4|10373.9|10371.9|10374.4|10372.4|10366.4|10364.4|54
1608584100000|2020-12-21 20:55:00|10374.9|10372.9|10376.5|10370.5|10382.9|10380.9|10372.4|10370.3|64
1608584400000|2020-12-21 21:00:00|10376.6|10370.6|10373.4|10367.4|10380.3|10374.3|10365.7|10359.7|0
1608584700000|2020-12-21 21:05:00|10373.3|10367.3|10375.8|10369.8|10376.3|10370.3|10365.8|10359.8|0
1608585000000|2020-12-21 21:10:00|10376.3|10370.3|10375.4|10369.4|10376.5|10370.5|10366.3|10360.3|0
1608585300000|2020-12-21 21:15:00|10375.2|10369.2|10373.9|10367.9|10375.2|10369.2|10373.6|10367.6|0
1608585600000|2020-12-21 21:20:00|10373.4|10367.4|10372.8|10366.8|10373.6|10367.6|10371.6|10365.6|0
1608585900000|2020-12-21 21:25:00|10372.5|10366.5|10372.5|10366.5|10372.8|10366.8|10372.3|10366.3|0
1608586200000|2020-12-21 21:30:00|10372.1|10366.1|10369.5|10363.5|10372.6|10366.6|10366.6|10360.6|0
1608586500000|2020-12-21 21:35:00|10369.4|10363.4|10368.7|10362.7|10370.5|10364.5|10367.1|10361.1|0
1608586800000|2020-12-21 21:40:00|10368.8|10362.8|10370|10364|10372.1|10366.1|10368.8|10362.8|0
1608587100000|2020-12-21 21:45:00|10370.1|10364.1|10372.1|10366.1|10372.1|10366.1|10369.5|10363.5|0
1608587400000|2020-12-21 21:50:00|10372.2|10366.2|10371|10365|10372.6|10366.6|10368.7|10362.7|0
1608587700000|2020-12-21 21:55:00|10370.5|10364.5|10374.3|10368.3|10376|10370|10370|10364|0
1608588000000|2020-12-21 22:00:00|10373.6|10367.6|10373.4|10367.4|10373.6|10367.6|10373.2|10367.2|0
1608588300000|2020-12-21 22:05:00|10373|10367|10373|10367|10373|10367|10372.8|10366.8|0
1608588600000|2020-12-21 22:10:00|10372.8|10366.8|10373.9|10367.9|10373.9|10367.9|10372.5|10366.5|0
1608588900000|2020-12-21 22:15:00|10373.6|10367.6|10375.6|10369.6|10375.6|10369.6|10373|10367|0
1608589200000|2020-12-21 22:20:00|10375.8|10369.8|10375.8|10369.8|10376.1|10370.1|10375.6|10369.6|0
1608589500000|2020-12-21 22:25:00|10376.1|10370.1|10376.1|10370.1|10376.1|10370.1|10375.6|10369.6|0
1608589800000|2020-12-21 22:30:00|10376.3|10370.3|10374.7|10368.7|10376.3|10370.3|10374.1|10368.1|0
1608590100000|2020-12-21 22:35:00|10374.5|10368.5|10374.7|10368.7|10374.7|10368.7|10374.1|10368.1|0
1608590400000|2020-12-21 22:40:00|10375|10369|10374.7|10368.7|10375|10369|10374.7|10368.7|0
1608590700000|2020-12-21 22:45:00|10375|10369|10375.8|10369.8|10376.3|10370.3|10374.7|10368.7|0
1608591000000|2020-12-21 22:50:00|10375.4|10369.4|10376.3|10370.3|10377.2|10371.2|10375.4|10369.4|0
1608591300000|2020-12-21 22:55:00|10376.5|10370.5|10377.2|10371.2|10377.4|10371.4|10375.6|10369.6|0
1608591600000|2020-12-21 23:00:00|10377.5|10371.5|10385.3|10379.3|10386.6|10380.6|10377.1|10371.1|0
1608591900000|2020-12-21 23:05:00|10385.4|10379.4|10384.5|10378.5|10385.9|10379.9|10382.2|10376.2|0
1608592200000|2020-12-21 23:10:00|10384.3|10378.3|10381.1|10375.1|10385.1|10379.1|10380.9|10374.9|0
1608592500000|2020-12-21 23:15:00|10381.2|10375.2|10381.4|10375.4|10383.7|10377.7|10381.1|10375.1|0
1608592800000|2020-12-21 23:20:00|10381.7|10375.7|10382.2|10376.2|10382.7|10376.7|10380.1|10374.1|0
1608593100000|2020-12-21 23:25:00|10382.1|10376.1|10377.7|10371.7|10382.1|10376.1|10374.8|10368.8|0
1608593400000|2020-12-21 23:30:00|10377.2|10371.2|10371.7|10365.7|10377.7|10371.7|10371.7|10365.7|0
1608593700000|2020-12-21 23:35:00|10371.6|10365.6|10370.1|10364.1|10372.8|10366.8|10369.1|10363.1|0
1608594000000|2020-12-21 23:40:00|10369.8|10363.8|10374.6|10368.6|10375.1|10369.1|10369.6|10363.6|0
1608594300000|2020-12-21 23:45:00|10374.7|10368.7|10374|10368|10376.2|10370.2|10373.3|10367.3|0
1608594600000|2020-12-21 23:50:00|10374.1|10368.1|10375.1|10369.1|10376.2|10370.2|10374|10368|0
1608594900000|2020-12-21 23:55:00|10375.3|10369.3|10372.8|10366.8|10376.2|10370.2|10369.8|10363.8|0
1608595200000|2020-12-22 00:00:00|10373.3|10367.3|10379.5|10373.5|10381.4|10375.4|10372.8|10366.8|0
1608595500000|2020-12-22 00:05:00|10379.6|10373.6|10377.7|10371.7|10380.1|10374.1|10376.7|10370.7|0
1608595800000|2020-12-22 00:10:00|10377.8|10371.8|10388.4|10382.4|10388.9|10382.9|10377.8|10371.8|0
1608596100000|2020-12-22 00:15:00|10388.5|10382.5|10383|10377|10391.1|10385.1|10380.9|10374.9|0
1608596400000|2020-12-22 00:20:00|10383.1|10377.1|10373.5|10367.5|10383.2|10377.2|10373.5|10367.5|0
1608596700000|2020-12-22 00:25:00|10373.6|10367.6|10363.1|10357.1|10373.7|10367.7|10363|10357|0
1608597000000|2020-12-22 00:30:00|10362.3|10356.3|10359.8|10353.8|10367.9|10361.9|10356.1|10350.1|0
1608597300000|2020-12-22 00:35:00|10359.4|10353.4|10359.8|10353.8|10361|10355|10358.6|10352.6|0
1608597600000|2020-12-22 00:40:00|10360.2|10354.2|10356.3|10350.3|10361|10355|10356.2|10350.2|0
1608597900000|2020-12-22 00:45:00|10356.4|10350.4|10342.1|10336.1|10358.7|10352.7|10342.1|10336.1|0
1608598200000|2020-12-22 00:50:00|10342.9|10336.9|10332.4|10326.4|10346.6|10340.6|10332.4|10326.4|0
1608598500000|2020-12-22 00:55:00|10332.8|10326.8|10336.2|10330.2|10337.3|10331.3|10330.3|10324.3|0
1608598800000|2020-12-22 01:00:00|10336.6|10330.6|10345.3|10339.3|10345.3|10339.3|10335|10329|0
1608599100000|2020-12-22 01:05:00|10344.9|10338.9|10342.9|10336.9|10345.4|10339.4|10342.8|10336.8|0
1608599400000|2020-12-22 01:10:00|10342.8|10336.8|10345.4|10339.4|10345.5|10339.5|10340.3|10334.3|0
1608599700000|2020-12-22 01:15:00|10345.5|10339.5|10347.9|10341.9|10348|10342|10345.4|10339.4|0
1608600000000|2020-12-22 01:20:00|10348|10342|10352.8|10346.8|10352.9|10346.9|10347.9|10341.9|0
1608600300000|2020-12-22 01:25:00|10352.7|10346.7|10362.6|10356.6|10362.6|10356.6|10352.7|10346.7|0
1608600600000|2020-12-22 01:30:00|10362.7|10356.7|10362.9|10356.9|10367.7|10361.7|10360.4|10354.4|0
1608600900000|2020-12-22 01:35:00|10363.3|10357.3|10360.4|10354.4|10365.3|10359.3|10360.4|10354.4|0
1608601200000|2020-12-22 01:40:00|10360.3|10354.3|10358|10352|10362.9|10356.9|10355.6|10349.6|0
1608601500000|2020-12-22 01:45:00|10358.1|10352.1|10362.8|10356.8|10365.3|10359.3|10357.9|10351.9|0
1608601800000|2020-12-22 01:50:00|10362.9|10356.9|10355.6|10349.6|10365.2|10359.2|10355.6|10349.6|0
1608602100000|2020-12-22 01:55:00|10355.4|10349.4|10351.9|10345.9|10355.4|10349.4|10350.7|10344.7|0
1608602400000|2020-12-22 02:00:00|10352.3|10346.3|10353.4|10347.4|10355.7|10349.7|10346.2|10340.2|0
1608602700000|2020-12-22 02:05:00|10353.3|10347.3|10353|10347|10355.7|10349.7|10353|10347|0
1608603000000|2020-12-22 02:10:00|10352.9|10346.9|10355.5|10349.5|10355.6|10349.6|10348.3|10342.3|0
1608603300000|2020-12-22 02:15:00|10355.6|10349.6|10355.5|10349.5|10357.9|10351.9|10353|10347|0
1608603600000|2020-12-22 02:20:00|10356|10350|10355.4|10349.4|10357.9|10351.9|10355.3|10349.3|0
1608603900000|2020-12-22 02:25:00|10355.3|10349.3|10360.3|10354.3|10360.3|10354.3|10355.3|10349.3|0
1608604200000|2020-12-22 02:30:00|10361.1|10355.1|10367.6|10361.6|10367.6|10361.6|10361.1|10355.1|0
1608604500000|2020-12-22 02:35:00|10367.7|10361.7|10367.7|10361.7|10370.2|10364.2|10365.3|10359.3|0
1608604800000|2020-12-22 02:40:00|10367.6|10361.6|10362.9|10356.9|10367.7|10361.7|10362.9|10356.9|0
1608605100000|2020-12-22 02:45:00|10363.3|10357.3|10365.5|10359.5|10367.8|10361.8|10362.9|10356.9|0
1608605400000|2020-12-22 02:50:00|10365.4|10359.4|10367.9|10361.9|10370.3|10364.3|10365.4|10359.4|0
1608605700000|2020-12-22 02:55:00|10368|10362|10363.4|10357.4|10368|10362|10363.2|10357.2|0
1608606000000|2020-12-22 03:00:00|10363.3|10357.3|10358.4|10352.4|10365.7|10359.7|10358.3|10352.3|0
1608606300000|2020-12-22 03:05:00|10357.6|10351.6|10353.7|10347.7|10357.6|10351.6|10353.7|10347.7|0
1608606600000|2020-12-22 03:10:00|10353.8|10347.8|10344.3|10338.3|10353.8|10347.8|10344.2|10338.2|0
1608606900000|2020-12-22 03:15:00|10344.8|10338.8|10344.7|10338.7|10347.2|10341.2|10339.9|10333.9|0
1608607200000|2020-12-22 03:20:00|10344.6|10338.6|10347|10341|10347|10341|10344.6|10338.6|0
1608607500000|2020-12-22 03:25:00|10346.9|10340.9|10347.1|10341.1|10349.5|10343.5|10346.9|10340.9|0
1608607800000|2020-12-22 03:30:00|10347.9|10341.9|10349.3|10343.3|10349.3|10343.3|10344.6|10338.6|0
1608608100000|2020-12-22 03:35:00|10349.2|10343.2|10341.6|10335.6|10349.2|10343.2|10334.5|10328.5|0
1608608400000|2020-12-22 03:40:00|10341.5|10335.5|10346.7|10340.7|10349|10343|10341.4|10335.4|0
1608608700000|2020-12-22 03:45:00|10346.6|10340.6|10344.2|10338.2|10346.8|10340.8|10344.2|10338.2|0
1608609000000|2020-12-22 03:50:00|10344.3|10338.3|10344.4|10338.4|10345.5|10339.5|10342|10336|0
1608609300000|2020-12-22 03:55:00|10344.3|10338.3|10342.1|10336.1|10344.4|10338.4|10342|10336|0
1608609600000|2020-12-22 04:00:00|10342.9|10336.9|10341.9|10335.9|10346.8|10340.8|10339.4|10333.4|0
1608609900000|2020-12-22 04:05:00|10341.8|10335.8|10337|10331|10343|10337|10336.9|10330.9|0
1608610200000|2020-12-22 04:10:00|10337.8|10331.8|10336.9|10330.9|10339.3|10333.3|10334.6|10328.6|0
1608610500000|2020-12-22 04:15:00|10337|10331|10327.6|10321.6|10337|10331|10325.2|10319.2|0
1608610800000|2020-12-22 04:20:00|10327.2|10321.2|10329.8|10323.8|10329.9|10323.9|10324.9|10318.9|0
1608611100000|2020-12-22 04:25:00|10329.9|10323.9|10328.4|10322.4|10329.9|10323.9|10327.2|10321.2|0
1608611400000|2020-12-22 04:30:00|10328.8|10322.8|10331.8|10325.8|10334.5|10328.5|10328.4|10322.4|0
1608611700000|2020-12-22 04:35:00|10331.4|10325.4|10329.6|10323.6|10332|10326|10327.1|10321.1|0
1608612000000|2020-12-22 04:40:00|10329.5|10323.5|10331.6|10325.6|10331.6|10325.6|10324.8|10318.8|0
1608612300000|2020-12-22 04:45:00|10330.8|10324.8|10328.1|10322.1|10330.8|10324.8|10323.5|10317.5|0
1608612600000|2020-12-22 04:50:00|10327.7|10321.7|10330.7|10324.7|10330.8|10324.8|10323.7|10317.7|0
1608612900000|2020-12-22 04:55:00|10329.9|10323.9|10328.4|10322.4|10330.9|10324.9|10326.1|10320.1|0
1608613200000|2020-12-22 05:00:00|10328|10322|10329.4|10323.4|10330.7|10324.7|10318.3|10312.3|0
1608613500000|2020-12-22 05:05:00|10329|10323|10335.4|10329.4|10337.9|10331.9|10325.8|10319.8|0
1608613800000|2020-12-22 05:10:00|10335.5|10329.5|10327.9|10321.9|10335.5|10329.5|10325.5|10319.5|0
1608614100000|2020-12-22 05:15:00|10327.8|10321.8|10325.5|10319.5|10330.3|10324.3|10323.1|10317.1|0
1608614400000|2020-12-22 05:20:00|10325.4|10319.4|10313.3|10307.3|10325.6|10319.6|10313.3|10307.3|0
1608614700000|2020-12-22 05:25:00|10313.4|10307.4|10321.9|10315.9|10321.9|10315.9|10312.9|10306.9|0
1608615000000|2020-12-22 05:30:00|10322|10316|10328.8|10322.8|10328.8|10322.8|10319.1|10313.1|0
1608615300000|2020-12-22 05:35:00|10328.9|10322.9|10326.1|10320.1|10331.2|10325.2|10319.1|10313.1|0
1608615600000|2020-12-22 05:40:00|10326.2|10320.2|10323.8|10317.8|10328.6|10322.6|10321.4|10315.4|0
1608615900000|2020-12-22 05:45:00|10323.7|10317.7|10321.4|10315.4|10323.9|10317.9|10318.9|10312.9|0
1608616200000|2020-12-22 05:50:00|10321.3|10315.3|10326.7|10320.7|10329.2|10323.2|10316.5|10310.5|0
1608616500000|2020-12-22 05:55:00|10326.8|10320.8|10322|10316|10327|10321|10322|10316|0
1608616800000|2020-12-22 06:00:00|10322.1|10316.1|10317.2|10311.2|10324.4|10318.4|10314.5|10308.5|0
1608617100000|2020-12-22 06:05:00|10317.6|10311.6|10314.9|10308.9|10319.7|10313.7|10314.5|10308.5|0
1608617400000|2020-12-22 06:10:00|10314.8|10308.8|10315.6|10309.6|10315.6|10309.6|10310|10304|0
1608617700000|2020-12-22 06:15:00|10315.7|10309.7|10323.1|10317.1|10323.1|10317.1|10315.7|10309.7|0
1608618000000|2020-12-22 06:20:00|10323|10317|10325.3|10319.3|10325.6|10319.6|10323|10317|0
1608618300000|2020-12-22 06:25:00|10325.2|10319.2|10327.5|10321.5|10327.6|10321.6|10322.8|10316.8|0
1608618600000|2020-12-22 06:30:00|10327.6|10321.6|10325.3|10319.3|10327.6|10321.6|10322.8|10316.8|0
1608618900000|2020-12-22 06:35:00|10325.2|10319.2|10328|10322|10328|10322|10325.1|10319.1|0
1608619200000|2020-12-22 06:40:00|10327.9|10321.9|10322.9|10316.9|10328|10322|10322.9|10316.9|0
1608619500000|2020-12-22 06:45:00|10323|10317|10320.5|10314.5|10323.1|10317.1|10320.5|10314.5|0
1608619800000|2020-12-22 06:50:00|10320.4|10314.4|10318.3|10312.3|10320.9|10314.9|10315.8|10309.8|0
1608620100000|2020-12-22 06:55:00|10318.4|10312.4|10315.8|10309.8|10318.5|10312.5|10315.8|10309.8|0
1608620400000|2020-12-22 07:00:00|10315.9|10313.9|10336.4|10334.4|10338.4|10336.4|10315.4|10313.4|81
1608620700000|2020-12-22 07:05:00|10335.9|10333.9|10349.9|10347.9|10353.4|10351.4|10333.4|10331.4|59
1608621000000|2020-12-22 07:10:00|10350.4|10348.4|10345.4|10343.4|10350.4|10348.4|10345.4|10343.4|50
1608621300000|2020-12-22 07:15:00|10345.9|10343.9|10345.9|10343.9|10348.4|10346.4|10345.4|10343.4|27
1608621600000|2020-12-22 07:20:00|10346.4|10344.4|10348.9|10346.9|10349.9|10347.9|10345.4|10343.4|25
1608621900000|2020-12-22 07:25:00|10349.4|10347.4|10351.9|10349.9|10356.9|10354.9|10347.9|10345.9|28
1608622200000|2020-12-22 07:30:00|10351.4|10349.4|10359.4|10357.4|10360.9|10358.9|10350.9|10348.9|26
1608622500000|2020-12-22 07:35:00|10360.4|10358.4|10353.4|10351.4|10360.4|10358.4|10351.9|10349.9|77
1608622800000|2020-12-22 07:40:00|10353.9|10351.9|10358.4|10356.4|10364.9|10362.9|10353.9|10351.9|36
1608623100000|2020-12-22 07:45:00|10357.9|10355.9|10365.9|10363.9|10368.9|10366.9|10356.9|10354.9|32
1608623400000|2020-12-22 07:50:00|10366.4|10364.4|10360.9|10358.9|10370.9|10368.9|10360.4|10358.4|108
1608623700000|2020-12-22 07:55:00|10361.4|10359.4|10353.9|10351.9|10363.9|10361.9|10344.4|10342.4|131
1608624000000|2020-12-22 08:00:00|10352.9|10350.9|10335.4|10333.4|10352.9|10350.9|10327.9|10325.9|1009
1608624300000|2020-12-22 08:05:00|10334.9|10332.9|10353.4|10351.4|10355.9|10353.9|10330.4|10328.4|774
1608624600000|2020-12-22 08:10:00|10353.9|10351.9|10368.4|10366.4|10372.9|10370.9|10351.4|10349.4|596
1608624900000|2020-12-22 08:15:00|10367.9|10365.9|10351.4|10349.4|10368.4|10366.4|10348.9|10346.9|344
1608625200000|2020-12-22 08:20:00|10350.9|10348.9|10350.9|10348.9|10362.9|10360.9|10348.9|10346.9|380
1608625500000|2020-12-22 08:25:00|10351.4|10349.4|10359.4|10357.4|10360.9|10358.9|10348.4|10346.4|227
1608625800000|2020-12-22 08:30:00|10359.9|10357.9|10384.4|10382.4|10385.9|10383.9|10359.9|10357.9|671
1608626100000|2020-12-22 08:35:00|10383.9|10381.9|10386.9|10384.9|10390.9|10388.9|10378.4|10376.4|489
1608626400000|2020-12-22 08:40:00|10386.6|10384.6|10402.1|10400.1|10405.1|10403.1|10385.6|10383.6|439
1608626700000|2020-12-22 08:45:00|10402.6|10400.6|10400.1|10398.1|10410.6|10408.6|10397.6|10395.6|457
1608627000000|2020-12-22 08:50:00|10400.6|10398.6|10398.1|10396.1|10408.6|10406.6|10397.6|10395.6|356
1608627300000|2020-12-22 08:55:00|10397.6|10395.6|10395.6|10393.6|10401.6|10399.6|10392.6|10390.6|251
1608627600000|2020-12-22 09:00:00|10394.6|10392.6|10391.6|10389.6|10395.6|10393.6|10391.1|10389.1|258
1608627900000|2020-12-22 09:05:00|10392.1|10390.1|10404.6|10402.6|10406.6|10404.6|10386.1|10384.1|239
1608628200000|2020-12-22 09:10:00|10405.1|10403.1|10405.6|10403.6|10412.6|10410.6|10402.1|10400.1|280
1608628500000|2020-12-22 09:15:00|10405.1|10403.1|10394.6|10392.6|10408.6|10406.6|10390.6|10388.6|283
1608628800000|2020-12-22 09:20:00|10394.1|10392.1|10388.1|10386.1|10398.6|10396.6|10386.1|10384.1|184
1608629100000|2020-12-22 09:25:00|10388.6|10386.6|10387.6|10385.6|10392.6|10390.6|10385.6|10383.6|154
1608629400000|2020-12-22 09:30:00|10388.1|10386.1|10384.6|10382.6|10390.6|10388.6|10383.6|10381.6|120
1608629700000|2020-12-22 09:35:00|10384.1|10382.1|10387.6|10385.6|10390.1|10388.1|10380.6|10378.6|193
1608630000000|2020-12-22 09:40:00|10388.1|10386.1|10388.6|10386.6|10396.6|10394.6|10387.1|10385.1|172
1608630300000|2020-12-22 09:45:00|10388.1|10386.1|10386.1|10384.1|10388.6|10386.6|10381.6|10379.6|164
1608630600000|2020-12-22 09:50:00|10385.6|10383.6|10378.1|10376.1|10385.6|10383.6|10376.6|10374.6|158
1608630900000|2020-12-22 09:55:00|10377.6|10375.6|10375.1|10373.1|10381.6|10379.6|10372.6|10370.6|223
1608631200000|2020-12-22 10:00:00|10375.6|10373.6|10363.6|10361.6|10378.6|10376.6|10361.1|10359.1|560
1608631500000|2020-12-22 10:05:00|10363.1|10361.1|10374.1|10372.1|10377.6|10375.6|10361.6|10359.6|258
1608631800000|2020-12-22 10:10:00|10374.6|10372.6|10376.1|10374.1|10376.6|10374.6|10370.6|10368.6|101
1608632100000|2020-12-22 10:15:00|10375.6|10373.6|10373.1|10371.1|10376.6|10374.6|10370.6|10368.6|57
1608632400000|2020-12-22 10:20:00|10372.6|10370.6|10370.6|10368.6|10373.6|10371.6|10369.6|10367.6|93
1608632700000|2020-12-22 10:25:00|10370.1|10368.1|10363.1|10361.1|10370.6|10368.6|10361.1|10359.1|179
1608633000000|2020-12-22 10:30:00|10362.6|10360.6|10364.6|10362.6|10368.1|10366.1|10360.6|10358.6|133
1608633300000|2020-12-22 10:35:00|10364.1|10362.1|10363.6|10361.6|10365.6|10363.6|10360.6|10358.6|110
1608633600000|2020-12-22 10:40:00|10363.1|10361.1|10365.1|10363.1|10367.6|10365.6|10362.6|10360.6|98
1608633900000|2020-12-22 10:45:00|10364.6|10362.6|10363.1|10361.1|10369.6|10367.6|10359.6|10357.6|205
1608634200000|2020-12-22 10:50:00|10364.6|10362.6|10357.1|10355.1|10368.1|10366.1|10355.6|10353.6|291
1608634500000|2020-12-22 10:55:00|10356.6|10354.6|10364.6|10362.6|10365.1|10363.1|10356.6|10354.6|153
1608634800000|2020-12-22 11:00:00|10365.1|10363.1|10365.6|10363.6|10367.6|10365.6|10361.6|10359.6|135
1608635100000|2020-12-22 11:05:00|10365.1|10363.1|10365.6|10363.6|10369.1|10367.1|10362.1|10360.1|132
1608635400000|2020-12-22 11:10:00|10365.1|10363.1|10363.1|10361.1|10366.6|10364.6|10361.6|10359.6|67
1608635700000|2020-12-22 11:15:00|10362.6|10360.6|10368.1|10366.1|10369.1|10367.1|10359.6|10357.6|79
1608636000000|2020-12-22 11:20:00|10367.6|10365.6|10370.6|10368.6|10372.1|10370.1|10367.6|10365.6|83
1608636300000|2020-12-22 11:25:00|10371.1|10369.1|10369.1|10367.1|10371.1|10369.1|10367.6|10365.6|42
1608636600000|2020-12-22 11:30:00|10369.6|10367.6|10365.6|10363.6|10369.6|10367.6|10365.1|10363.1|67
1608636900000|2020-12-22 11:35:00|10366.1|10364.1|10363.1|10361.1|10366.6|10364.6|10361.6|10359.6|66
1608637200000|2020-12-22 11:40:00|10362.6|10360.6|10363.6|10361.6|10364.6|10362.6|10360.1|10358.1|84
1608637500000|2020-12-22 11:45:00|10363.1|10361.1|10360.1|10358.1|10363.6|10361.6|10358.6|10356.6|94
1608637800000|2020-12-22 11:50:00|10359.6|10357.6|10366.6|10364.6|10368.1|10366.1|10358.6|10356.6|92
1608638100000|2020-12-22 11:55:00|10367.6|10365.6|10370.1|10368.1|10371.1|10369.1|10366.6|10364.6|89
1608638400000|2020-12-22 12:00:00|10369.6|10367.6|10375.6|10373.6|10375.6|10373.6|10368.6|10366.6|116
1608638700000|2020-12-22 12:05:00|10376.6|10374.6|10371.6|10369.6|10379.1|10377.1|10371.1|10369.1|83
1608639000000|2020-12-22 12:10:00|10371.1|10369.1|10375.1|10373.1|10376.6|10374.6|10370.6|10368.6|95
1608639300000|2020-12-22 12:15:00|10374.6|10372.6|10371.6|10369.6|10378.1|10376.1|10371.1|10369.1|75
1608639600000|2020-12-22 12:20:00|10371.1|10369.1|10369.6|10367.6|10371.6|10369.6|10367.6|10365.6|112
1608639900000|2020-12-22 12:25:00|10370.1|10368.1|10368.6|10366.6|10371.6|10369.6|10365.6|10363.6|92
1608640200000|2020-12-22 12:30:00|10368.1|10366.1|10366.6|10364.6|10369.6|10367.6|10364.1|10362.1|139
1608640500000|2020-12-22 12:35:00|10367.1|10365.1|10366.1|10364.1|10369.1|10367.1|10364.6|10362.6|121
1608640800000|2020-12-22 12:40:00|10367.8|10365.8|10369.8|10367.8|10372.3|10370.3|10367.3|10365.3|36
1608641100000|2020-12-22 12:45:00|10369.3|10367.3|10369.3|10367.3|10370.3|10368.3|10367.3|10365.3|38
1608641400000|2020-12-22 12:50:00|10369.8|10367.8|10372.3|10370.3|10375.3|10373.3|10368.8|10366.8|92
1608641700000|2020-12-22 12:55:00|10371.8|10369.8|10371.8|10369.8|10373.3|10371.3|10371.3|10369.3|40
1608642000000|2020-12-22 13:00:00|10372.3|10370.3|10380.3|10378.3|10380.8|10378.8|10371.8|10369.8|77
1608642300000|2020-12-22 13:05:00|10379.8|10377.8|10383.3|10381.3|10383.3|10381.3|10378.8|10376.8|104
1608642600000|2020-12-22 13:10:00|10383.8|10381.8|10390.3|10388.3|10390.3|10388.3|10382.8|10380.8|82
1608642900000|2020-12-22 13:15:00|10389.8|10387.8|10387.8|10385.8|10392.3|10390.3|10385.3|10383.3|112
1608643200000|2020-12-22 13:20:00|10388.3|10386.3|10385.8|10383.8|10390.3|10388.3|10385.3|10383.3|71
1608643500000|2020-12-22 13:25:00|10385.3|10383.3|10389.3|10387.3|10389.3|10387.3|10384.3|10382.3|89
1608643800000|2020-12-22 13:30:00|10389.8|10387.8|10390.8|10388.8|10392.3|10390.3|10388.3|10386.3|103
1608644100000|2020-12-22 13:35:00|10391.3|10389.3|10394.3|10392.3|10395.8|10393.8|10390.3|10388.3|130
1608644400000|2020-12-22 13:40:00|10393.8|10391.8|10394.3|10392.3|10396.3|10394.3|10391.3|10389.3|108
1608644700000|2020-12-22 13:45:00|10393.8|10391.8|10396.8|10394.8|10397.3|10395.3|10393.3|10391.3|66
1608645000000|2020-12-22 13:50:00|10397.3|10395.3|10395.8|10393.8|10399.3|10397.3|10393.3|10391.3|113
1608645300000|2020-12-22 13:55:00|10396.3|10394.3|10392.8|10390.8|10398.8|10396.8|10391.8|10389.8|99
1608645600000|2020-12-22 14:00:00|10393.3|10391.3|10397.3|10395.3|10398.3|10396.3|10388.3|10386.3|215
1608645900000|2020-12-22 14:05:00|10397.8|10395.8|10401.3|10399.3|10402.3|10400.3|10395.3|10393.3|197
1608646200000|2020-12-22 14:10:00|10400.8|10398.8|10400.3|10398.3|10402.3|10400.3|10396.3|10394.3|174
1608646500000|2020-12-22 14:15:00|10398.3|10396.3|10407.3|10405.3|10408.3|10406.3|10397.8|10395.8|206
1608646800000|2020-12-22 14:20:00|10406.8|10404.8|10407.3|10405.3|10408.8|10406.8|10399.8|10397.8|230
1608647100000|2020-12-22 14:25:00|10407.8|10405.8|10398.8|10396.8|10408.3|10406.3|10398.8|10396.8|243
1608647400000|2020-12-22 14:30:00|10398.3|10396.3|10386.3|10384.3|10399.8|10397.8|10380.3|10378.3|441
1608647700000|2020-12-22 14:35:00|10385.8|10383.8|10387.3|10385.3|10393.8|10391.8|10384.3|10382.3|385
1608648000000|2020-12-22 14:40:00|10386.8|10384.8|10385.3|10383.3|10388.8|10386.8|10381.3|10379.3|327
1608648300000|2020-12-22 14:45:00|10384.3|10382.3|10386.8|10384.8|10388.8|10386.8|10384.3|10382.3|174
1608648600000|2020-12-22 14:50:00|10387.3|10385.3|10388.8|10386.8|10389.3|10387.3|10381.3|10379.3|194
1608648900000|2020-12-22 14:55:00|10389.3|10387.3|10393.8|10391.8|10394.3|10392.3|10387.3|10385.3|174
1608649200000|2020-12-22 15:00:00|10394.3|10392.3|10392.3|10390.3|10395.8|10393.8|10388.3|10386.3|290
1608649500000|2020-12-22 15:05:00|10392.8|10390.8|10393.8|10391.8|10397.8|10395.8|10391.3|10389.3|186
1608649800000|2020-12-22 15:10:00|10394.3|10392.3|10375.3|10373.3|10395.3|10393.3|10375.3|10373.3|241
1608650100000|2020-12-22 15:15:00|10375.8|10373.8|10377.8|10375.8|10384.3|10382.3|10375.3|10373.3|286
1608650400000|2020-12-22 15:20:00|10378.3|10376.3|10374.8|10372.8|10378.3|10376.3|10370.3|10368.3|251
1608650700000|2020-12-22 15:25:00|10374.3|10372.3|10393.8|10391.8|10394.3|10392.3|10374.3|10372.3|231
1608651000000|2020-12-22 15:30:00|10393.3|10391.3|10395.8|10393.8|10397.8|10395.8|10390.8|10388.8|217
1608651300000|2020-12-22 15:35:00|10396.3|10394.3|10400.3|10398.3|10400.3|10398.3|10393.3|10391.3|203
1608651600000|2020-12-22 15:40:00|10400.8|10398.8|10404.8|10402.8|10406.8|10404.8|10397.8|10395.8|182
1608651900000|2020-12-22 15:45:00|10405.3|10403.3|10396.3|10394.3|10407.3|10405.3|10395.8|10393.8|301
1608652200000|2020-12-22 15:50:00|10395.8|10393.8|10398.8|10396.8|10399.8|10397.8|10394.8|10392.8|116
1608652500000|2020-12-22 15:55:00|10398.3|10396.3|10411.8|10409.8|10413.3|10411.3|10398.3|10396.3|261
1608652800000|2020-12-22 16:00:00|10412.3|10410.3|10405.6|10403.6|10414.3|10412.3|10402.6|10400.6|315
1608653100000|2020-12-22 16:05:00|10406.1|10404.1|10406.6|10404.6|10411.1|10409.1|10404.1|10402.1|472
1608653400000|2020-12-22 16:10:00|10407.1|10405.1|10405.6|10403.6|10409.6|10407.6|10402.1|10400.1|248
1608653700000|2020-12-22 16:15:00|10406.1|10404.1|10415.6|10413.6|10416.1|10414.1|10405.1|10403.1|494
1608654000000|2020-12-22 16:20:00|10415.1|10413.1|10406.1|10404.1|10422.1|10420.1|10400.1|10398.1|764
1608654300000|2020-12-22 16:25:00|10405.6|10403.6|10401.1|10399.1|10408.1|10406.1|10397.1|10395.1|1616
1608654600000|2020-12-22 16:30:00|10404.1|10402.1|10404.1|10402.1|10406.1|10404.1|10397.1|10395.1|1159
1608654900000|2020-12-22 16:35:00|10405.1|10403.1|10397.1|10395.1|10408.6|10406.6|10393.1|10391.1|409
1608655200000|2020-12-22 16:40:00|10396.1|10394.1|10391.1|10389.1|10398.1|10396.1|10387.1|10385.1|268
1608655500000|2020-12-22 16:45:00|10390.6|10388.6|10393.1|10391.1|10395.1|10393.1|10387.1|10385.1|62
1608655800000|2020-12-22 16:50:00|10392.6|10390.6|10395.1|10393.1|10397.6|10395.6|10390.1|10388.1|35
1608656100000|2020-12-22 16:55:00|10394.6|10392.6|10401.6|10399.6|10403.6|10401.6|10391.6|10389.6|71
1608656400000|2020-12-22 17:00:00|10401.1|10399.1|10404.6|10402.6|10407.1|10405.1|10400.6|10398.6|96
1608656700000|2020-12-22 17:05:00|10404.1|10402.1|10403.1|10401.1|10406.1|10404.1|10402.6|10400.6|60
1608657000000|2020-12-22 17:10:00|10403.6|10401.6|10405.1|10403.1|10406.1|10404.1|10402.6|10400.6|17
1608657300000|2020-12-22 17:15:00|10406.1|10404.1|10404.6|10402.6|10406.1|10404.1|10403.1|10401.1|18
1608657600000|2020-12-22 17:20:00|10405.1|10403.1|10402.6|10400.6|10405.6|10403.6|10402.6|10400.6|9
1608657900000|2020-12-22 17:25:00|10402.1|10400.1|10398.1|10396.1|10402.1|10400.1|10397.6|10395.6|10
1608658200000|2020-12-22 17:30:00|10398.6|10396.6|10398.1|10396.1|10399.1|10397.1|10395.6|10393.6|10
1608658500000|2020-12-22 17:35:00|10397.6|10395.6|10401.6|10399.6|10404.6|10402.6|10397.6|10395.6|36
1608658800000|2020-12-22 17:40:00|10402.1|10400.1|10405.1|10403.1|10405.6|10403.6|10401.1|10399.1|20
1608659100000|2020-12-22 17:45:00|10405.6|10403.6|10406.1|10404.1|10407.6|10405.6|10403.1|10401.1|18
1608659400000|2020-12-22 17:50:00|10406.6|10404.6|10406.6|10404.6|10407.1|10405.1|10405.1|10403.1|4
1608659700000|2020-12-22 17:55:00|10406.1|10404.1|10405.6|10403.6|10407.1|10405.1|10404.1|10402.1|10
1608660000000|2020-12-22 18:00:00|10406.1|10404.1|10406.1|10404.1|10408.1|10406.1|10405.1|10403.1|13
1608660300000|2020-12-22 18:05:00|10406.6|10404.6|10406.6|10404.6|10406.6|10404.6|10404.1|10402.1|14
1608660600000|2020-12-22 18:10:00|10407.1|10405.1|10406.1|10404.1|10407.1|10405.1|10404.6|10402.6|5
1608660900000|2020-12-22 18:15:00|10406.6|10404.6|10403.6|10401.6|10406.6|10404.6|10403.6|10401.6|14
1608661200000|2020-12-22 18:20:00|10404.1|10402.1|10401.6|10399.6|10405.1|10403.1|10400.1|10398.1|29
1608661500000|2020-12-22 18:25:00|10401.1|10399.1|10399.6|10397.6|10402.6|10400.6|10399.6|10397.6|25
1608661800000|2020-12-22 18:30:00|10400.1|10398.1|10401.6|10399.6|10401.6|10399.6|10399.6|10397.6|16
1608662100000|2020-12-22 18:35:00|10401.1|10399.1|10407.6|10405.6|10407.6|10405.6|10401.1|10399.1|26
1608662400000|2020-12-22 18:40:00|10407.1|10405.1|10407.6|10405.6|10408.1|10406.1|10405.6|10403.6|11
1608662700000|2020-12-22 18:45:00|10408.1|10406.1|10411.6|10409.6|10412.6|10410.6|10408.1|10406.1|11
1608663000000|2020-12-22 18:50:00|10412.1|10410.1|10414.6|10412.6|10414.6|10412.6|10412.1|10410.1|9
1608663300000|2020-12-22 18:55:00|10414.1|10412.1|10415.6|10413.6|10416.6|10414.6|10414.1|10412.1|12
1608663600000|2020-12-22 19:00:00|10416.1|10414.1|10414.1|10412.1|10417.1|10415.1|10414.1|10412.1|13
1608663900000|2020-12-22 19:05:00|10414.6|10412.6|10413.6|10411.6|10415.1|10413.1|10412.6|10410.6|7
1608664200000|2020-12-22 19:10:00|10414.1|10412.1|10412.6|10410.6|10414.6|10412.6|10411.6|10409.6|1
1608664500000|2020-12-22 19:15:00|10413.1|10411.1|10414.6|10412.6|10415.1|10413.1|10411.6|10409.6|1
1608664800000|2020-12-22 19:20:00|10415.1|10413.1|10414.6|10412.6|10416.1|10414.1|10413.6|10411.6|1
1608665100000|2020-12-22 19:25:00|10414.1|10412.1|10415.1|10413.1|10415.1|10413.1|10412.1|10410.1|4
1608665400000|2020-12-22 19:30:00|10414.6|10412.6|10414.6|10412.6|10414.6|10412.6|10413.6|10411.6|5
1608665700000|2020-12-22 19:35:00|10415.1|10413.1|10408.6|10406.6|10416.1|10414.1|10408.6|10406.6|14
1608666000000|2020-12-22 19:40:00|10408.1|10406.1|10408.1|10406.1|10410.6|10408.6|10407.1|10405.1|12
1608666300000|2020-12-22 19:45:00|10407.6|10405.6|10410.6|10408.6|10410.6|10408.6|10405.1|10403.1|8
1608666600000|2020-12-22 19:50:00|10411.1|10409.1|10409.6|10407.6|10413.1|10411.1|10409.1|10407.1|8
1608666900000|2020-12-22 19:55:00|10410.1|10408.1|10412.6|10410.6|10413.6|10411.6|10410.1|10408.1|12
1608667200000|2020-12-22 20:00:00|10413.1|10411.1|10413.1|10411.1|10415.6|10413.6|10413.1|10411.1|2
1608667500000|2020-12-22 20:05:00|10413.6|10411.6|10408.6|10406.6|10413.6|10411.6|10408.1|10406.1|2
1608667800000|2020-12-22 20:10:00|10408.1|10406.1|10408.1|10406.1|10409.6|10407.6|10405.1|10403.1|8
1608668100000|2020-12-22 20:15:00|10408.6|10406.6|10406.6|10404.6|10408.6|10406.6|10403.6|10401.6|13
1608668400000|2020-12-22 20:20:00|10406.1|10404.1|10406.1|10404.1|10408.1|10406.1|10404.6|10402.6|11
1608668700000|2020-12-22 20:25:00|10404.6|10402.6|10403.6|10401.6|10406.1|10404.1|10402.6|10400.6|3
1608669000000|2020-12-22 20:30:00|10403.1|10401.1|10408.1|10406.1|10408.1|10406.1|10401.1|10399.1|3
1608669300000|2020-12-22 20:35:00|10407.6|10405.6|10407.1|10405.1|10412.1|10410.1|10406.1|10404.1|18
1608669600000|2020-12-22 20:40:00|10406.1|10404.1|10407.6|10405.6|10408.6|10406.6|10403.6|10401.6|10
1608669900000|2020-12-22 20:45:00|10408.6|10406.6|10408.1|10406.1|10412.6|10410.6|10408.1|10406.1|25
1608670200000|2020-12-22 20:50:00|10407.6|10405.6|10401.1|10399.1|10410.6|10408.6|10401.1|10399.1|10
1608670500000|2020-12-22 20:55:00|10400.6|10398.6|10407.2|10401.2|10408.3|10406.1|10397.1|10395.1|68
1608670800000|2020-12-22 21:00:00|10407.1|10401.1|10402.7|10396.7|10412|10406|10402.2|10396.2|0
1608671100000|2020-12-22 21:05:00|10402.6|10396.6|10406.1|10400.1|10408.2|10402.2|10401.6|10395.6|0
1608671400000|2020-12-22 21:10:00|10406.2|10400.2|10405.2|10399.2|10407.1|10401.1|10403.2|10397.2|0
1608671700000|2020-12-22 21:15:00|10405.4|10399.4|10405.9|10399.9|10406.5|10400.5|10405.2|10399.2|0
1608672000000|2020-12-22 21:20:00|10405.6|10399.6|10406.1|10400.1|10406.7|10400.7|10405.6|10399.6|0
1608672300000|2020-12-22 21:25:00|10405.9|10399.9|10405.9|10399.9|10406.5|10400.5|10405.6|10399.6|0
1608672600000|2020-12-22 21:30:00|10406.6|10400.6|10408.2|10402.2|10408.7|10402.7|10405|10399|0
1608672900000|2020-12-22 21:35:00|10408.1|10402.1|10406.6|10400.6|10409.5|10403.5|10406.6|10400.6|0
1608673200000|2020-12-22 21:40:00|10406.7|10400.7|10408.2|10402.2|10408.7|10402.7|10405.6|10399.6|0
1608673500000|2020-12-22 21:45:00|10408.3|10402.3|10407.1|10401.1|10410|10404|10406.1|10400.1|0
1608673800000|2020-12-22 21:50:00|10406.6|10400.6|10407.7|10401.7|10407.7|10401.7|10405|10399|0
1608674100000|2020-12-22 21:55:00|10407.5|10401.5|10403.1|10397.1|10407.7|10401.7|10402.7|10396.7|0
1608674400000|2020-12-22 22:00:00|10403.3|10397.3|10403.6|10397.6|10403.8|10397.8|10403.3|10397.3|0
1608674700000|2020-12-22 22:05:00|10403.3|10397.3|10403.3|10397.3|10403.8|10397.8|10403.3|10397.3|0
1608675000000|2020-12-22 22:10:00|10403.6|10397.6|10403.3|10397.3|10403.6|10397.6|10403.3|10397.3|0
1608675300000|2020-12-22 22:15:00|10403.1|10397.1|10403.1|10397.1|10403.1|10397.1|10403.1|10397.1|0
1608675600000|2020-12-22 22:20:00|10402.9|10396.9|10402.9|10396.9|10402.9|10396.9|10402.9|10396.9|0
1608675900000|2020-12-22 22:25:00|10403.1|10397.1|10403.3|10397.3|10403.3|10397.3|10403.1|10397.1|0
1608676200000|2020-12-22 22:30:00|10403.6|10397.6|10403.3|10397.3|10403.6|10397.6|10403.3|10397.3|0
1608676800000|2020-12-22 22:40:00|10403.1|10397.1|10403.1|10397.1|10403.1|10397.1|10403.1|10397.1|0
1608677100000|2020-12-22 22:45:00|10403.3|10397.3|10403.1|10397.1|10403.3|10397.3|10403.1|10397.1|0
1608677400000|2020-12-22 22:50:00|10403.3|10397.3|10403.6|10397.6|10403.8|10397.8|10403.3|10397.3|0
1608677700000|2020-12-22 22:55:00|10403.3|10397.3|10403.3|10397.3|10403.3|10397.3|10403.1|10397.1|0
1608678000000|2020-12-22 23:00:00|10402.3|10396.3|10406.9|10400.9|10406.9|10400.9|10401.4|10395.4|0
1608678300000|2020-12-22 23:05:00|10406.8|10400.8|10406.3|10400.3|10407.7|10401.7|10405.8|10399.8|0
1608678600000|2020-12-22 23:10:00|10406.4|10400.4|10409.9|10403.9|10409.9|10403.9|10406.4|10400.4|0
1608678900000|2020-12-22 23:15:00|10409.8|10403.8|10409.6|10403.6|10409.9|10403.9|10407.5|10401.5|0
1608679200000|2020-12-22 23:20:00|10409.9|10403.9|10409.3|10403.3|10410.4|10404.4|10408.6|10402.6|0
1608679500000|2020-12-22 23:25:00|10409.4|10403.4|10410.4|10404.4|10411.7|10405.7|10409.3|10403.3|0
1608679800000|2020-12-22 23:30:00|10410.5|10404.5|10408.1|10402.1|10411.4|10405.4|10408.1|10402.1|0
1608680100000|2020-12-22 23:35:00|10408.3|10402.3|10411.4|10405.4|10411.4|10405.4|10408.3|10402.3|0
1608680400000|2020-12-22 23:40:00|10411.2|10405.2|10413|10407|10413.8|10407.8|10410.4|10404.4|0
1608680700000|2020-12-22 23:45:00|10413.1|10407.1|10415.9|10409.9|10418.2|10412.2|10413|10407|0
1608681000000|2020-12-22 23:50:00|10416.2|10410.2|10420.6|10414.6|10422.2|10416.2|10415.9|10409.9|0
1608681300000|2020-12-22 23:55:00|10420.7|10414.7|10421.4|10415.4|10421.9|10415.9|10419|10413|0
1608681600000|2020-12-23 00:00:00|10421.2|10415.2|10421.2|10415.2|10424.6|10418.6|10420.1|10414.1|0
1608681900000|2020-12-23 00:05:00|10421.1|10415.1|10417.2|10411.2|10421.2|10415.2|10417.2|10411.2|0
1608682200000|2020-12-23 00:10:00|10417.1|10411.1|10416.3|10410.3|10419.6|10413.6|10416.3|10410.3|0
1608682500000|2020-12-23 00:15:00|10416|10410|10417.5|10411.5|10422.1|10416.1|10415.2|10409.2|0
1608682800000|2020-12-23 00:20:00|10417.6|10411.6|10405.7|10399.7|10417.6|10411.6|10402.4|10396.4|0
1608683100000|2020-12-23 00:25:00|10406.1|10400.1|10404.4|10398.4|10415.6|10409.6|10402|10396|0
1608683400000|2020-12-23 00:30:00|10404.3|10398.3|10399.3|10393.3|10406.7|10400.7|10396.6|10390.6|0
1608683700000|2020-12-23 00:35:00|10399.4|10393.4|10396|10390|10401.8|10395.8|10394.5|10388.5|0
1608684000000|2020-12-23 00:40:00|10397.1|10391.1|10396.2|10390.2|10401.8|10395.8|10392.5|10386.5|0
1608684300000|2020-12-23 00:45:00|10396.1|10390.1|10393.5|10387.5|10402.2|10396.2|10392.3|10386.3|0
1608684600000|2020-12-23 00:50:00|10393.6|10387.6|10382.5|10376.5|10394.9|10388.9|10380.2|10374.2|0
1608684900000|2020-12-23 00:55:00|10382.4|10376.4|10373.6|10367.6|10383.6|10377.6|10361.7|10355.7|0
1608685200000|2020-12-23 01:00:00|10374|10368|10375.8|10369.8|10377.2|10371.2|10359|10353|0
1608685500000|2020-12-23 01:05:00|10377|10371|10370.7|10364.7|10377.1|10371.1|10369.5|10363.5|0
1608685800000|2020-12-23 01:10:00|10370.3|10364.3|10372|10366|10372|10366|10362|10356|0
1608686100000|2020-12-23 01:15:00|10371.9|10365.9|10378.9|10372.9|10382.1|10376.1|10371.9|10365.9|0
1608686400000|2020-12-23 01:20:00|10379|10373|10376.6|10370.6|10379|10373|10369.1|10363.1|0
1608686700000|2020-12-23 01:25:00|10376.7|10370.7|10376.5|10370.5|10381.3|10375.3|10371.7|10365.7|0
1608687000000|2020-12-23 01:30:00|10376.4|10370.4|10367.1|10361.1|10383.7|10377.7|10364.3|10358.3|0
1608687300000|2020-12-23 01:35:00|10367.5|10361.5|10374.7|10368.7|10377.1|10371.1|10367.1|10361.1|0
1608687600000|2020-12-23 01:40:00|10374.6|10368.6|10379.5|10373.5|10382.1|10376.1|10374.4|10368.4|0
1608687900000|2020-12-23 01:45:00|10379.6|10373.6|10381.5|10375.5|10382.1|10376.1|10379.5|10373.5|0
1608688200000|2020-12-23 01:50:00|10381.4|10375.4|10380.9|10374.9|10383.4|10377.4|10380.7|10374.7|0
1608688500000|2020-12-23 01:55:00|10380.8|10374.8|10373.5|10367.5|10380.9|10374.9|10373.4|10367.4|0
1608688800000|2020-12-23 02:00:00|10373.4|10367.4|10368.5|10362.5|10375.9|10369.9|10363.4|10357.4|0
1608689100000|2020-12-23 02:05:00|10368.4|10362.4|10373.3|10367.3|10373.3|10367.3|10360.8|10354.8|0
1608689400000|2020-12-23 02:10:00|10373.4|10367.4|10370.8|10364.8|10375.8|10369.8|10368.2|10362.2|0
1608689700000|2020-12-23 02:15:00|10370.7|10364.7|10359|10353|10370.8|10364.8|10358.8|10352.8|0
1608690000000|2020-12-23 02:20:00|10359.1|10353.1|10361.6|10355.6|10364.2|10358.2|10359|10353|0
1608690300000|2020-12-23 02:25:00|10362.4|10356.4|10357.1|10351.1|10363.9|10357.9|10356.6|10350.6|0
1608690600000|2020-12-23 02:30:00|10357.2|10351.2|10362.1|10356.1|10362.1|10356.1|10357.2|10351.2|0
1608690900000|2020-12-23 02:35:00|10362.2|10356.2|10357.7|10351.7|10364.7|10358.7|10357.5|10351.5|0
1608691200000|2020-12-23 02:40:00|10358.1|10352.1|10352.8|10346.8|10360|10354|10352.7|10346.7|0
1608691500000|2020-12-23 02:45:00|10352.7|10346.7|10352.8|10346.8|10355.1|10349.1|10352.6|10346.6|0
1608691800000|2020-12-23 02:50:00|10352.9|10346.9|10358.3|10352.3|10358.3|10352.3|10352.8|10346.8|0
1608692100000|2020-12-23 02:55:00|10358.4|10352.4|10360.6|10354.6|10363|10357|10358.4|10352.4|0
1608692400000|2020-12-23 03:00:00|10360.5|10354.5|10360.7|10354.7|10362.9|10356.9|10358|10352|0
1608692700000|2020-12-23 03:05:00|10360.6|10354.6|10365.4|10359.4|10365.6|10359.6|10360.6|10354.6|0
1608693000000|2020-12-23 03:10:00|10365.5|10359.5|10370.3|10364.3|10370.3|10364.3|10363.1|10357.1|0
1608693300000|2020-12-23 03:15:00|10369.9|10363.9|10375.4|10369.4|10375.4|10369.4|10368|10362|0
1608693600000|2020-12-23 03:20:00|10375.5|10369.5|10380.5|10374.5|10380.5|10374.5|10375.2|10369.2|0
1608693900000|2020-12-23 03:25:00|10381.3|10375.3|10381.6|10375.6|10384|10378|10380.3|10374.3|0
1608694200000|2020-12-23 03:30:00|10382|10376|10380.5|10374.5|10382.9|10376.9|10378.1|10372.1|0
1608694500000|2020-12-23 03:35:00|10380.4|10374.4|10382.7|10376.7|10382.8|10376.8|10380.3|10374.3|0
1608694800000|2020-12-23 03:40:00|10382.8|10376.8|10379.8|10373.8|10382.8|10376.8|10379.8|10373.8|0
1608695100000|2020-12-23 03:45:00|10379.4|10373.4|10387.2|10381.2|10387.2|10381.2|10377.6|10371.6|0
1608695400000|2020-12-23 03:50:00|10387.1|10381.1|10384.8|10378.8|10387.2|10381.2|10384.7|10378.7|0
1608695700000|2020-12-23 03:55:00|10384.7|10378.7|10384.8|10378.8|10384.9|10378.9|10384.7|10378.7|0
1608696000000|2020-12-23 04:00:00|10384.9|10378.9|10384.9|10378.9|10384.9|10378.9|10382.4|10376.4|0
1608696300000|2020-12-23 04:05:00|10385.3|10379.3|10394.5|10388.5|10394.6|10388.6|10384.7|10378.7|0
1608696600000|2020-12-23 04:10:00|10396.8|10390.8|10392.1|10386.1|10396.8|10390.8|10389.7|10383.7|0
1608696900000|2020-12-23 04:15:00|10392.2|10386.2|10393.5|10387.5|10397.2|10391.2|10391|10385|0
1608697200000|2020-12-23 04:20:00|10393.1|10387.1|10389.8|10383.8|10394.7|10388.7|10389.8|10383.8|0
1608697500000|2020-12-23 04:25:00|10389.7|10383.7|10387.4|10381.4|10389.9|10383.9|10387.4|10381.4|0
1608697800000|2020-12-23 04:30:00|10388.2|10382.2|10389.8|10383.8|10392.3|10386.3|10388.2|10382.2|0
1608698100000|2020-12-23 04:35:00|10389.4|10383.4|10387.3|10381.3|10389.4|10383.4|10386.2|10380.2|0
1608698400000|2020-12-23 04:40:00|10386.2|10380.2|10386.1|10380.1|10387.4|10381.4|10384.9|10378.9|0
1608698700000|2020-12-23 04:45:00|10387.3|10381.3|10387.3|10381.3|10387.4|10381.4|10384.9|10378.9|0
1608699000000|2020-12-23 04:50:00|10386.9|10380.9|10387.3|10381.3|10387.3|10381.3|10384.9|10378.9|0
1608699300000|2020-12-23 04:55:00|10386.5|10380.5|10387.3|10381.3|10387.3|10381.3|10384.9|10378.9|0
1608699600000|2020-12-23 05:00:00|10386.5|10380.5|10385.1|10379.1|10386.5|10380.5|10382.6|10376.6|0
1608699900000|2020-12-23 05:05:00|10385.5|10379.5|10387.4|10381.4|10387.5|10381.5|10384.9|10378.9|0
1608700200000|2020-12-23 05:10:00|10387|10381|10389.7|10383.7|10389.8|10383.8|10386.1|10380.1|0
1608700500000|2020-12-23 05:15:00|10389.8|10383.8|10387.2|10381.2|10392|10386|10387.1|10381.1|0
1608700800000|2020-12-23 05:20:00|10387.1|10381.1|10389.6|10383.6|10389.6|10383.6|10384.7|10378.7|0
1608701100000|2020-12-23 05:25:00|10389.2|10383.2|10389.6|10383.6|10390.9|10384.9|10387.3|10381.3|0
1608701400000|2020-12-23 05:30:00|10389.5|10383.5|10386.9|10380.9|10392|10386|10386.9|10380.9|0
1608701700000|2020-12-23 05:35:00|10387|10381|10386.9|10380.9|10387.1|10381.1|10386.9|10380.9|0
1608702000000|2020-12-23 05:40:00|10387|10381|10384.4|10378.4|10389.2|10383.2|10384.4|10378.4|0
1608702300000|2020-12-23 05:45:00|10384.3|10378.3|10386.8|10380.8|10386.9|10380.9|10381.9|10375.9|0
1608702600000|2020-12-23 05:50:00|10386.7|10380.7|10387|10381|10389.4|10383.4|10386.7|10380.7|0
1608702900000|2020-12-23 05:55:00|10386.9|10380.9|10389.7|10383.7|10391.9|10385.9|10384.6|10378.6|0
1608703200000|2020-12-23 06:00:00|10389.6|10383.6|10396.8|10390.8|10396.9|10390.9|10387.2|10381.2|0
1608703500000|2020-12-23 06:05:00|10396.9|10390.9|10396.8|10390.8|10399.2|10393.2|10395.7|10389.7|0
1608703800000|2020-12-23 06:10:00|10396|10390|10395.7|10389.7|10396.8|10390.8|10392|10386|0
1608704100000|2020-12-23 06:15:00|10395.3|10389.3|10399.5|10393.5|10399.5|10393.5|10394.6|10388.6|0
1608704400000|2020-12-23 06:20:00|10399.4|10393.4|10399.5|10393.5|10399.5|10393.5|10397|10391|0
1608704700000|2020-12-23 06:25:00|10399.6|10393.6|10394.8|10388.8|10399.6|10393.6|10394.7|10388.7|0
1608705000000|2020-12-23 06:30:00|10394.9|10388.9|10394.7|10388.7|10397.1|10391.1|10394.7|10388.7|0
1608705300000|2020-12-23 06:35:00|10394.8|10388.8|10394.9|10388.9|10397.3|10391.3|10394.8|10388.8|0
1608705600000|2020-12-23 06:40:00|10395|10389|10397.3|10391.3|10397.3|10391.3|10394.9|10388.9|0
1608705900000|2020-12-23 06:45:00|10396.9|10390.9|10406.6|10400.6|10406.8|10400.8|10396.2|10390.2|0
1608706200000|2020-12-23 06:50:00|10406.2|10400.2|10404.3|10398.3|10406.6|10400.6|10404.3|10398.3|0
1608706500000|2020-12-23 06:55:00|10404.4|10398.4|10404.3|10398.3|10406.7|10400.7|10404.3|10398.3|0
1608706800000|2020-12-23 07:00:00|10409.1|10407.1|10402.6|10400.6|10415.1|10413.1|10400.6|10398.6|113
1608707100000|2020-12-23 07:05:00|10401.1|10399.1|10394.6|10392.6|10401.1|10399.1|10393.1|10391.1|65
1608707400000|2020-12-23 07:10:00|10394.1|10392.1|10394.6|10392.6|10399.1|10397.1|10392.6|10390.6|94
1608707700000|2020-12-23 07:15:00|10395.1|10393.1|10398.6|10396.6|10399.6|10397.6|10394.1|10392.1|21
1608708000000|2020-12-23 07:20:00|10398.1|10396.1|10403.1|10401.1|10404.1|10402.1|10398.1|10396.1|40
1608708300000|2020-12-23 07:25:00|10402.6|10400.6|10405.6|10403.6|10407.1|10405.1|10402.1|10400.1|45
1608708600000|2020-12-23 07:30:00|10406.1|10404.1|10403.6|10401.6|10406.1|10404.1|10400.6|10398.6|18
1608708900000|2020-12-23 07:35:00|10404.1|10402.1|10399.6|10397.6|10404.1|10402.1|10398.6|10396.6|4
1608709200000|2020-12-23 07:40:00|10399.1|10397.1|10398.1|10396.1|10399.6|10397.6|10393.6|10391.6|46
1608709500000|2020-12-23 07:45:00|10397.6|10395.6|10405.1|10403.1|10405.1|10403.1|10397.1|10395.1|16
1608709800000|2020-12-23 07:50:00|10404.6|10402.6|10407.6|10405.6|10410.1|10408.1|10401.6|10399.6|17
1608710100000|2020-12-23 07:55:00|10408.1|10406.1|10405.6|10403.6|10409.6|10407.6|10401.6|10399.6|26
1608710400000|2020-12-23 08:00:00|10403.6|10401.6|10396.6|10394.6|10414.1|10412.1|10391.6|10389.6|753
1608710700000|2020-12-23 08:05:00|10395.6|10393.6|10400.1|10398.1|10404.6|10402.6|10392.6|10390.6|533
1608711000000|2020-12-23 08:10:00|10400.6|10398.6|10397.1|10395.1|10410.1|10408.1|10395.6|10393.6|485
1608711300000|2020-12-23 08:15:00|10396.6|10394.6|10401.6|10399.6|10412.6|10410.6|10395.6|10393.6|285
1608711600000|2020-12-23 08:20:00|10401.1|10399.1|10391.1|10389.1|10404.1|10402.1|10391.1|10389.1|308
1608711900000|2020-12-23 08:25:00|10391.6|10389.6|10396.1|10394.1|10400.1|10398.1|10390.6|10388.6|312
1608712200000|2020-12-23 08:30:00|10396.6|10394.6|10392.6|10390.6|10398.1|10396.1|10390.1|10388.1|305
1608712500000|2020-12-23 08:35:00|10392.1|10390.1|10387.6|10385.6|10395.1|10393.1|10386.6|10384.6|170
1608712800000|2020-12-23 08:40:00|10386.1|10384.1|10386.1|10384.1|10390.1|10388.1|10381.1|10379.1|211
1608713100000|2020-12-23 08:45:00|10385.6|10383.6|10380.6|10378.6|10388.6|10386.6|10377.6|10375.6|269
1608713400000|2020-12-23 08:50:00|10381.1|10379.1|10386.6|10384.6|10387.1|10385.1|10380.6|10378.6|171
1608713700000|2020-12-23 08:55:00|10386.1|10384.1|10386.6|10384.6|10388.1|10386.1|10383.6|10381.6|152
1608714000000|2020-12-23 09:00:00|10387.1|10385.1|10388.1|10386.1|10388.6|10386.6|10380.6|10378.6|149
1608714300000|2020-12-23 09:05:00|10388.6|10386.6|10395.1|10393.1|10395.6|10393.6|10386.6|10384.6|74
1608714600000|2020-12-23 09:10:00|10395.6|10393.6|10391.6|10389.6|10395.6|10393.6|10387.1|10385.1|113
1608714900000|2020-12-23 09:15:00|10391.1|10389.1|10391.6|10389.6|10396.1|10394.1|10390.6|10388.6|84
1608715200000|2020-12-23 09:20:00|10392.1|10390.1|10391.1|10389.1|10392.1|10390.1|10384.6|10382.6|129
1608715500000|2020-12-23 09:25:00|10390.6|10388.6|10393.1|10391.1|10393.6|10391.6|10387.6|10385.6|123
1608715800000|2020-12-23 09:30:00|10393.6|10391.6|10399.6|10397.6|10405.6|10403.6|10393.6|10391.6|248
1608716100000|2020-12-23 09:35:00|10399.1|10397.1|10401.6|10399.6|10402.6|10400.6|10396.6|10394.6|146
1608716400000|2020-12-23 09:40:00|10400.6|10398.6|10400.6|10398.6|10403.6|10401.6|10399.6|10397.6|116
1608716700000|2020-12-23 09:45:00|10399.6|10397.6|10402.6|10400.6|10404.6|10402.6|10397.6|10395.6|211
1608717000000|2020-12-23 09:50:00|10403.1|10401.1|10410.1|10408.1|10412.6|10410.6|10403.1|10401.1|144
1608717300000|2020-12-23 09:55:00|10409.6|10407.6|10409.6|10407.6|10410.6|10408.6|10407.6|10405.6|91
1608717600000|2020-12-23 10:00:00|10410.1|10408.1|10407.6|10405.6|10413.1|10411.1|10406.6|10404.6|98
1608717900000|2020-12-23 10:05:00|10408.1|10406.1|10411.6|10409.6|10412.1|10410.1|10404.6|10402.6|132
1608718200000|2020-12-23 10:10:00|10411.1|10409.1|10403.6|10401.6|10411.1|10409.1|10401.6|10399.6|98
1608718500000|2020-12-23 10:15:00|10402.6|10400.6|10408.1|10406.1|10408.6|10406.6|10401.6|10399.6|133
1608718800000|2020-12-23 10:20:00|10407.6|10405.6|10408.6|10406.6|10409.1|10407.1|10402.6|10400.6|167
1608719100000|2020-12-23 10:25:00|10408.1|10406.1|10410.6|10408.6|10410.6|10408.6|10404.6|10402.6|66
1608719400000|2020-12-23 10:30:00|10410.1|10408.1|10410.6|10408.6|10414.6|10412.6|10408.6|10406.6|149
1608719700000|2020-12-23 10:35:00|10411.1|10409.1|10411.6|10409.6|10413.1|10411.1|10410.1|10408.1|92
1608720000000|2020-12-23 10:40:00|10412.1|10410.1|10414.6|10412.6|10414.6|10412.6|10408.6|10406.6|148
1608720300000|2020-12-23 10:45:00|10414.1|10412.1|10414.1|10412.1|10415.6|10413.6|10412.1|10410.1|53
1608720600000|2020-12-23 10:50:00|10413.6|10411.6|10415.6|10413.6|10417.6|10415.6|10412.6|10410.6|87
1608720900000|2020-12-23 10:55:00|10415.1|10413.1|10414.6|10412.6|10416.6|10414.6|10412.1|10410.1|87
1608721200000|2020-12-23 11:00:00|10414.1|10412.1|10401.6|10399.6|10414.1|10412.1|10400.1|10398.1|113
1608721500000|2020-12-23 11:05:00|10402.1|10400.1|10400.6|10398.6|10404.6|10402.6|10398.6|10396.6|85
1608721800000|2020-12-23 11:10:00|10401.6|10399.6|10402.6|10400.6|10405.6|10403.6|10400.6|10398.6|50
1608722100000|2020-12-23 11:15:00|10401.6|10399.6|10402.6|10400.6|10405.6|10403.6|10400.6|10398.6|76
1608722400000|2020-12-23 11:20:00|10403.1|10401.1|10400.1|10398.1|10404.6|10402.6|10397.6|10395.6|102
1608722700000|2020-12-23 11:25:00|10399.6|10397.6|10399.1|10397.1|10402.6|10400.6|10397.6|10395.6|37
1608723000000|2020-12-23 11:30:00|10399.6|10397.6|10389.6|10387.6|10399.6|10397.6|10388.6|10386.6|167
1608723300000|2020-12-23 11:35:00|10388.6|10386.6|10390.6|10388.6|10392.1|10390.1|10388.1|10386.1|138
1608723600000|2020-12-23 11:40:00|10390.1|10388.1|10392.6|10390.6|10393.6|10391.6|10388.1|10386.1|101
1608723900000|2020-12-23 11:45:00|10393.1|10391.1|10398.1|10396.1|10398.6|10396.6|10392.6|10390.6|52
1608724200000|2020-12-23 11:50:00|10398.6|10396.6|10403.6|10401.6|10403.6|10401.6|10397.6|10395.6|74
1608724500000|2020-12-23 11:55:00|10403.1|10401.1|10404.1|10402.1|10404.6|10402.6|10401.6|10399.6|50
1608724800000|2020-12-23 12:00:00|10403.6|10401.6|10405.1|10403.1|10406.1|10404.1|10401.1|10399.1|126
1608725100000|2020-12-23 12:05:00|10404.6|10402.6|10399.1|10397.1|10405.6|10403.6|10398.1|10396.1|131
1608725400000|2020-12-23 12:10:00|10399.6|10397.6|10404.6|10402.6|10404.6|10402.6|10398.6|10396.6|26
1608725700000|2020-12-23 12:15:00|10404.1|10402.1|10406.6|10404.6|10407.1|10405.1|10402.6|10400.6|82
1608726000000|2020-12-23 12:20:00|10406.1|10404.1|10407.6|10405.6|10411.1|10409.1|10405.6|10403.6|108
1608726300000|2020-12-23 12:25:00|10408.1|10406.1|10409.1|10407.1|10409.6|10407.6|10405.6|10403.6|63
1608726600000|2020-12-23 12:30:00|10409.6|10407.6|10409.6|10407.6|10411.6|10409.6|10407.6|10405.6|80
1608726900000|2020-12-23 12:35:00|10410.6|10408.6|10409.6|10407.6|10412.6|10410.6|10407.6|10405.6|72
1608727200000|2020-12-23 12:40:00|10409.7|10407.7|10410.7|10408.7|10411.7|10409.7|10408.7|10406.7|69
1608727500000|2020-12-23 12:45:00|10411.2|10409.2|10413.7|10411.7|10413.7|10411.7|10410.7|10408.7|62
1608727800000|2020-12-23 12:50:00|10414.2|10412.2|10417.2|10415.2|10419.2|10417.2|10413.7|10411.7|72
1608728100000|2020-12-23 12:55:00|10416.7|10414.7|10414.7|10412.7|10416.7|10414.7|10413.2|10411.2|62
1608728400000|2020-12-23 13:00:00|10413.7|10411.7|10416.2|10414.2|10416.7|10414.7|10413.7|10411.7|76
1608728700000|2020-12-23 13:05:00|10416.7|10414.7|10419.2|10417.2|10420.2|10418.2|10415.7|10413.7|144
1608729000000|2020-12-23 13:10:00|10419.7|10417.7|10416.7|10414.7|10420.7|10418.7|10415.7|10413.7|154
1608729300000|2020-12-23 13:15:00|10417.2|10415.2|10419.7|10417.7|10421.2|10419.2|10417.2|10415.2|91
1608729600000|2020-12-23 13:20:00|10420.2|10418.2|10419.2|10417.2|10422.7|10420.7|10418.7|10416.7|79
1608729900000|2020-12-23 13:25:00|10418.7|10416.7|10417.2|10415.2|10419.2|10417.2|10416.7|10414.7|69
1608730200000|2020-12-23 13:30:00|10417.7|10415.7|10416.7|10414.7|10417.7|10415.7|10412.7|10410.7|190
1608730500000|2020-12-23 13:35:00|10416.2|10414.2|10422.7|10420.7|10422.7|10420.7|10415.7|10413.7|160
1608730800000|2020-12-23 13:40:00|10422.2|10420.2|10422.7|10420.7|10423.7|10421.7|10420.7|10418.7|51
1608731100000|2020-12-23 13:45:00|10423.2|10421.2|10426.2|10424.2|10428.7|10426.7|10423.2|10421.2|109
1608731400000|2020-12-23 13:50:00|10425.7|10423.7|10424.7|10422.7|10427.7|10425.7|10422.2|10420.2|94
1608731700000|2020-12-23 13:55:00|10424.2|10422.2|10430.7|10428.7|10431.7|10429.7|10424.2|10422.2|70
1608732000000|2020-12-23 14:00:00|10430.2|10428.2|10426.7|10424.7|10430.7|10428.7|10425.2|10423.2|119
1608732300000|2020-12-23 14:05:00|10426.2|10424.2|10427.7|10425.7|10431.7|10429.7|10426.2|10424.2|254
1608732600000|2020-12-23 14:10:00|10427.2|10425.2|10430.7|10428.7|10431.7|10429.7|10425.7|10423.7|55
1608732900000|2020-12-23 14:15:00|10431.2|10429.2|10432.7|10430.7|10437.7|10435.7|10429.7|10427.7|155
1608733200000|2020-12-23 14:20:00|10432.2|10430.2|10438.7|10436.7|10438.7|10436.7|10431.7|10429.7|169
1608733500000|2020-12-23 14:25:00|10438.2|10436.2|10435.7|10433.7|10441.7|10439.7|10434.2|10432.2|168
1608733800000|2020-12-23 14:30:00|10435.2|10433.2|10422.7|10420.7|10435.7|10433.7|10416.7|10414.7|259
1608734100000|2020-12-23 14:35:00|10422.2|10420.2|10425.2|10423.2|10425.7|10423.7|10417.7|10415.7|294
1608734400000|2020-12-23 14:40:00|10425.7|10423.7|10417.7|10415.7|10430.2|10428.2|10416.7|10414.7|332
1608734700000|2020-12-23 14:45:00|10418.7|10416.7|10415.2|10413.2|10419.7|10417.7|10411.2|10409.2|400
1608735000000|2020-12-23 14:50:00|10414.7|10412.7|10415.7|10413.7|10422.7|10420.7|10413.7|10411.7|248
1608735300000|2020-12-23 14:55:00|10415.2|10413.2|10411.7|10409.7|10416.7|10414.7|10406.7|10404.7|362
1608735600000|2020-12-23 15:00:00|10411.2|10409.2|10410.2|10408.2|10417.7|10415.7|10408.7|10406.7|445
1608735900000|2020-12-23 15:05:00|10410.7|10408.7|10408.2|10406.2|10412.7|10410.7|10404.2|10402.2|297
1608736200000|2020-12-23 15:10:00|10409.4|10407.4|10404.4|10402.4|10412.4|10410.4|10401.9|10399.9|252
1608736500000|2020-12-23 15:15:00|10404.9|10402.9|10399.4|10397.4|10406.4|10404.4|10395.9|10393.9|194
1608736800000|2020-12-23 15:20:00|10399.9|10397.9|10396.4|10394.4|10400.4|10398.4|10392.9|10390.9|159
1608737100000|2020-12-23 15:25:00|10395.9|10393.9|10394.4|10392.4|10398.4|10396.4|10393.9|10391.9|132
1608737400000|2020-12-23 15:30:00|10394.9|10392.9|10393.9|10391.9|10398.4|10396.4|10392.9|10390.9|141
1608737700000|2020-12-23 15:35:00|10393.4|10391.4|10395.9|10393.9|10398.4|10396.4|10391.9|10389.9|279
1608738000000|2020-12-23 15:40:00|10396.4|10394.4|10391.9|10389.9|10396.9|10394.9|10390.9|10388.9|422
1608738300000|2020-12-23 15:45:00|10390.9|10388.9|10394.4|10392.4|10397.4|10395.4|10389.9|10387.9|121
1608738600000|2020-12-23 15:50:00|10393.9|10391.9|10393.9|10391.9|10394.9|10392.9|10390.9|10388.9|120
1608738900000|2020-12-23 15:55:00|10394.9|10392.9|10395.9|10393.9|10398.9|10396.9|10392.9|10390.9|196
1608739200000|2020-12-23 16:00:00|10395.4|10393.4|10394.9|10392.9|10395.9|10393.9|10391.9|10389.9|223
1608739500000|2020-12-23 16:05:00|10394.4|10392.4|10392.9|10390.9|10397.9|10395.9|10391.9|10389.9|136
1608739800000|2020-12-23 16:10:00|10392.4|10390.4|10403.4|10401.4|10407.4|10405.4|10391.9|10389.9|283
1608740100000|2020-12-23 16:15:00|10402.9|10400.9|10415.9|10413.9|10415.9|10413.9|10401.9|10399.9|443
1608740400000|2020-12-23 16:20:00|10413.9|10411.9|10407.4|10405.4|10416.9|10414.9|10407.4|10405.4|377
1608740700000|2020-12-23 16:25:00|10406.9|10404.9|10414.9|10412.9|10414.9|10412.9|10404.4|10402.4|912
1608741000000|2020-12-23 16:30:00|10414.4|10412.4|10413.9|10411.9|10415.4|10413.4|10406.4|10404.4|1033
1608741300000|2020-12-23 16:35:00|10412.9|10410.9|10407.9|10405.9|10412.9|10410.9|10407.9|10405.9|158
1608741600000|2020-12-23 16:40:00|10408.4|10406.4|10407.9|10405.9|10409.9|10407.9|10406.9|10404.9|61
1608741900000|2020-12-23 16:45:00|10406.9|10404.9|10412.9|10410.9|10413.4|10411.4|10405.9|10403.9|248
1608742200000|2020-12-23 16:50:00|10413.4|10411.4|10415.4|10413.4|10417.4|10415.4|10413.4|10411.4|44
1608742500000|2020-12-23 16:55:00|10415.9|10413.9|10422.9|10420.9|10423.4|10421.4|10412.9|10410.9|55
1608742800000|2020-12-23 17:00:00|10422.4|10420.4|10423.4|10421.4|10426.9|10424.9|10419.4|10417.4|93
1608743100000|2020-12-23 17:05:00|10422.9|10420.9|10419.9|10417.9|10422.9|10420.9|10418.9|10416.9|27
1608743400000|2020-12-23 17:10:00|10420.9|10418.9|10424.9|10422.9|10424.9|10422.9|10420.4|10418.4|31
1608743700000|2020-12-23 17:15:00|10425.9|10423.9|10425.9|10423.9|10428.4|10426.4|10424.4|10422.4|111
1608744000000|2020-12-23 17:20:00|10425.4|10423.4|10419.9|10417.9|10426.9|10424.9|10419.9|10417.9|145
1608744300000|2020-12-23 17:25:00|10419.4|10417.4|10421.9|10419.9|10423.4|10421.4|10417.9|10415.9|52
1608744600000|2020-12-23 17:30:00|10422.9|10420.9|10426.9|10424.9|10427.9|10425.9|10422.9|10420.9|26
1608744900000|2020-12-23 17:35:00|10427.4|10425.4|10425.9|10423.9|10428.4|10426.4|10424.9|10422.9|34
1608745200000|2020-12-23 17:40:00|10425.4|10423.4|10427.9|10425.9|10428.9|10426.9|10424.4|10422.4|13
1608745500000|2020-12-23 17:45:00|10426.9|10424.9|10426.4|10424.4|10428.9|10426.9|10425.4|10423.4|21
1608745800000|2020-12-23 17:50:00|10426.9|10424.9|10428.4|10426.4|10429.9|10427.9|10426.9|10424.9|18
1608746100000|2020-12-23 17:55:00|10428.9|10426.9|10424.4|10422.4|10429.4|10427.4|10423.4|10421.4|14
1608746400000|2020-12-23 18:00:00|10423.9|10421.9|10425.9|10423.9|10426.4|10424.4|10423.9|10421.9|3
1608746700000|2020-12-23 18:05:00|10426.9|10424.9|10427.9|10425.9|10428.4|10426.4|10426.4|10424.4|14
1608747000000|2020-12-23 18:10:00|10427.4|10425.4|10431.4|10429.4|10431.9|10429.9|10427.4|10425.4|9
1608747300000|2020-12-23 18:15:00|10430.9|10428.9|10429.9|10427.9|10431.9|10429.9|10429.9|10427.9|3
1608747600000|2020-12-23 18:20:00|10430.4|10428.4|10430.9|10428.9|10431.9|10429.9|10429.9|10427.9|1
1608747900000|2020-12-23 18:25:00|10429.9|10427.9|10436.9|10434.9|10437.4|10435.4|10429.9|10427.9|56
1608748200000|2020-12-23 18:30:00|10436.4|10434.4|10437.9|10435.9|10438.9|10436.9|10435.9|10433.9|39
1608748500000|2020-12-23 18:35:00|10437.4|10435.4|10438.9|10436.9|10438.9|10436.9|10437.4|10435.4|10
1608748800000|2020-12-23 18:40:00|10438.4|10436.4|10442.9|10440.9|10444.4|10442.4|10438.4|10436.4|17
1608749100000|2020-12-23 18:45:00|10443.4|10441.4|10440.9|10438.9|10443.9|10441.9|10439.9|10437.9|24
1608749400000|2020-12-23 18:50:00|10441.4|10439.4|10441.4|10439.4|10442.9|10440.9|10440.9|10438.9|4
1608749700000|2020-12-23 18:55:00|10440.9|10438.9|10439.4|10437.4|10441.4|10439.4|10438.4|10436.4|0
1608750000000|2020-12-23 19:00:00|10438.9|10436.9|10441.4|10439.4|10444.4|10442.4|10438.4|10436.4|78
1608750300000|2020-12-23 19:05:00|10440.9|10438.9|10438.9|10436.9|10442.4|10440.4|10438.4|10436.4|10
1608750600000|2020-12-23 19:10:00|10438.4|10436.4|10440.4|10438.4|10440.9|10438.9|10437.4|10435.4|6
1608750900000|2020-12-23 19:15:00|10439.9|10437.9|10441.4|10439.4|10441.4|10439.4|10439.4|10437.4|2
1608751200000|2020-12-23 19:20:00|10440.9|10438.9|10440.9|10438.9|10442.4|10440.4|10440.4|10438.4|4
1608751500000|2020-12-23 19:25:00|10442.4|10440.4|10441.4|10439.4|10442.4|10440.4|10439.9|10437.9|12
1608751800000|2020-12-23 19:30:00|10441.9|10439.9|10440.4|10438.4|10442.9|10440.9|10440.4|10438.4|2
1608752100000|2020-12-23 19:35:00|10440.9|10438.9|10440.4|10438.4|10441.4|10439.4|10439.9|10437.9|0
1608752400000|2020-12-23 19:40:00|10440.9|10438.9|10439.9|10437.9|10440.9|10438.9|10439.9|10437.9|1
1608752700000|2020-12-23 19:45:00|10439.4|10437.4|10438.9|10436.9|10439.4|10437.4|10436.9|10434.9|16
1608753000000|2020-12-23 19:50:00|10438.4|10436.4|10436.9|10434.9|10438.9|10436.9|10436.9|10434.9|3
1608753300000|2020-12-23 19:55:00|10437.4|10435.4|10431.4|10429.4|10437.9|10435.9|10431.4|10429.4|11
1608753600000|2020-12-23 20:00:00|10430.9|10428.9|10429.9|10427.9|10430.9|10428.9|10429.4|10427.4|1
1608753900000|2020-12-23 20:05:00|10429.4|10427.4|10430.4|10428.4|10430.4|10428.4|10429.4|10427.4|1
1608754200000|2020-12-23 20:10:00|10429.9|10427.9|10432.9|10430.9|10434.4|10432.4|10429.9|10427.9|9
1608754500000|2020-12-23 20:15:00|10433.4|10431.4|10432.4|10430.4|10433.9|10431.9|10432.4|10430.4|0
1608754800000|2020-12-23 20:20:00|10431.9|10429.9|10429.9|10427.9|10432.4|10430.4|10429.4|10427.4|6
1608755100000|2020-12-23 20:25:00|10430.4|10428.4|10428.9|10426.9|10430.4|10428.4|10428.9|10426.9|4
1608755400000|2020-12-23 20:30:00|10429.4|10427.4|10430.4|10428.4|10431.4|10429.4|10428.9|10426.9|7
1608755700000|2020-12-23 20:35:00|10429.9|10427.9|10432.4|10430.4|10432.9|10430.9|10429.9|10427.9|14
1608756000000|2020-12-23 20:40:00|10432.9|10430.9|10435.9|10433.9|10435.9|10433.9|10430.9|10428.9|21
1608756300000|2020-12-23 20:45:00|10436.4|10434.4|10442.4|10440.4|10442.9|10440.9|10435.9|10433.9|52
1608756600000|2020-12-23 20:50:00|10441.9|10439.9|10434.9|10432.9|10441.9|10439.9|10431.9|10429.9|44
1608756900000|2020-12-23 20:55:00|10435.4|10433.4|10427.3|10421.3|10436.4|10434.4|10426.9|10421.2|51
1608757200000|2020-12-23 21:00:00|10427.2|10421.2|10425.2|10419.2|10437.4|10431.4|10424.1|10418.1|0
1608757500000|2020-12-23 21:05:00|10425.1|10419.1|10424.2|10418.2|10426.3|10420.3|10421.4|10415.4|0
1608757800000|2020-12-23 21:10:00|10424.3|10418.3|10424.8|10418.8|10428.6|10422.6|10416.9|10410.9|0
1608758100000|2020-12-23 21:15:00|10424.7|10418.7|10427.4|10421.4|10427.4|10421.4|10424.7|10418.7|0
1608758400000|2020-12-23 21:20:00|10427.7|10421.7|10428.6|10422.6|10429|10423|10425.9|10419.9|0
1608758700000|2020-12-23 21:25:00|10428.3|10422.3|10427.7|10421.7|10428.6|10422.6|10427.7|10421.7|0
1608759000000|2020-12-23 21:30:00|10428|10422|10429.1|10423.1|10429.6|10423.6|10422.9|10416.9|0
1608759300000|2020-12-23 21:35:00|10428.9|10422.9|10429.6|10423.6|10429.6|10423.6|10426.8|10420.8|0
1608759600000|2020-12-23 21:40:00|10429.7|10423.7|10432.2|10426.2|10434|10428|10429.6|10423.6|0
1608759900000|2020-12-23 21:45:00|10432.3|10426.3|10432.2|10426.2|10434|10428|10430.1|10424.1|0
1608760200000|2020-12-23 21:50:00|10432.1|10426.1|10431.7|10425.7|10433|10427|10431.2|10425.2|0
1608760500000|2020-12-23 21:55:00|10431.8|10425.8|10440.6|10434.6|10441.8|10435.8|10431.7|10425.7|0
1608760800000|2020-12-23 22:00:00|10440.4|10434.4|10439.7|10433.7|10440.4|10434.4|10438.9|10432.9|0
1608761100000|2020-12-23 22:05:00|10439.5|10433.5|10439.7|10433.7|10439.9|10433.9|10439.5|10433.5|0
1608761400000|2020-12-23 22:10:00|10439.9|10433.9|10439.5|10433.5|10439.9|10433.9|10439.5|10433.5|0
1608761700000|2020-12-23 22:15:00|10439.7|10433.7|10439.2|10433.2|10439.7|10433.7|10439.2|10433.2|0
1608762000000|2020-12-23 22:20:00|10439|10433|10439|10433|10439|10433|10439|10433|0
1608762300000|2020-12-23 22:25:00|10438.8|10432.8|10438.3|10432.3|10438.8|10432.8|10438.3|10432.3|0
1608762600000|2020-12-23 22:30:00|10438.5|10432.5|10438.3|10432.3|10438.5|10432.5|10438.3|10432.3|0
1608762900000|2020-12-23 22:35:00|10438.1|10432.1|10438.1|10432.1|10438.3|10432.3|10438.1|10432.1|0
1608763200000|2020-12-23 22:40:00|10437.9|10431.9|10438.2|10432.2|10438.3|10432.3|10437.9|10431.9|0
1608763500000|2020-12-23 22:45:00|10438.4|10432.4|10438.7|10432.7|10439.1|10433.1|10438.2|10432.2|0
1608763800000|2020-12-23 22:50:00|10438.9|10432.9|10439.1|10433.1|10439.1|10433.1|10438.4|10432.4|0
1608764100000|2020-12-23 22:55:00|10439.5|10433.5|10439.8|10433.8|10440|10434|10439.1|10433.1|0
1608764400000|2020-12-23 23:00:00|10440.2|10434.2|10440.3|10434.3|10443.6|10437.6|10437.4|10431.4|0
1608764700000|2020-12-23 23:05:00|10440.5|10434.5|10438.5|10432.5|10440.8|10434.8|10435.8|10429.8|0
1608765000000|2020-12-23 23:10:00|10438.4|10432.4|10440.3|10434.3|10441.3|10435.3|10438.2|10432.2|0
1608765300000|2020-12-23 23:15:00|10440.2|10434.2|10441.3|10435.3|10441.8|10435.8|10437.4|10431.4|0
1608765600000|2020-12-23 23:20:00|10441|10435|10442.1|10436.1|10443.6|10437.6|10440.8|10434.8|0
1608765900000|2020-12-23 23:25:00|10442|10436|10441.6|10435.6|10442.1|10436.1|10440|10434|0
1608766200000|2020-12-23 23:30:00|10441.5|10435.5|10439.4|10433.4|10441.5|10435.5|10436.7|10430.7|0
1608766500000|2020-12-23 23:35:00|10439.5|10433.5|10436.7|10430.7|10440.1|10434.1|10434.9|10428.9|0
1608766800000|2020-12-23 23:40:00|10436.5|10430.5|10436.5|10430.5|10436.7|10430.7|10432.8|10426.8|0
1608767100000|2020-12-23 23:45:00|10436.7|10430.7|10438.8|10432.8|10439.4|10433.4|10434.9|10428.9|0
1608767400000|2020-12-23 23:50:00|10438.9|10432.9|10441.7|10435.7|10442.2|10436.2|10438.8|10432.8|0
1608767700000|2020-12-23 23:55:00|10441.6|10435.6|10439.4|10433.4|10441.7|10435.7|10438.3|10432.3|0
1608768000000|2020-12-24 00:00:00|10439.3|10433.3|10442.2|10436.2|10444.3|10438.3|10436.5|10430.5|0
1608768300000|2020-12-24 00:05:00|10442|10436|10442|10436|10443.7|10437.7|10440.4|10434.4|0
1608768600000|2020-12-24 00:10:00|10441.9|10435.9|10441.2|10435.2|10444.8|10438.8|10440.9|10434.9|0
1608768900000|2020-12-24 00:15:00|10441.1|10435.1|10436|10430|10442|10436|10436|10430|0
1608769200000|2020-12-24 00:20:00|10435.9|10429.9|10436.2|10430.2|10437|10431|10434.7|10428.7|0
1608769500000|2020-12-24 00:25:00|10436.3|10430.3|10437|10431|10437.5|10431.5|10433.1|10427.1|0
1608769800000|2020-12-24 00:30:00|10437.1|10431.1|10435.2|10429.2|10437.5|10431.5|10435.2|10429.2|0
1608770100000|2020-12-24 00:35:00|10435|10429|10435.2|10429.2|10436|10430|10434.7|10428.7|0
1608770400000|2020-12-24 00:40:00|10435|10429|10436.5|10430.5|10437.5|10431.5|10434.7|10428.7|0
1608770700000|2020-12-24 00:45:00|10436.8|10430.8|10437|10431|10437|10431|10436|10430|0
1608771000000|2020-12-24 00:50:00|10437.1|10431.1|10436|10430|10437.3|10431.3|10434.7|10428.7|0
1608771300000|2020-12-24 00:55:00|10435.9|10429.9|10437.5|10431.5|10439.9|10433.9|10435.2|10429.2|0
1608771600000|2020-12-24 01:00:00|10437.6|10431.6|10438.6|10432.6|10439.1|10433.1|10435.2|10429.2|0
1608771900000|2020-12-24 01:05:00|10438.5|10432.5|10440.9|10434.9|10441.4|10435.4|10436.5|10430.5|0
1608772200000|2020-12-24 01:10:00|10441|10435|10443.2|10437.2|10443.2|10437.2|10440.4|10434.4|0
1608772500000|2020-12-24 01:15:00|10443.1|10437.1|10444.3|10438.3|10444.3|10438.3|10441.4|10435.4|0
1608772800000|2020-12-24 01:20:00|10444.2|10438.2|10445.3|10439.3|10445.8|10439.8|10443.2|10437.2|0
1608773100000|2020-12-24 01:25:00|10445.1|10439.1|10444.8|10438.8|10445.8|10439.8|10444.3|10438.3|0
1608773400000|2020-12-24 01:30:00|10444.5|10438.5|10439.1|10433.1|10444.8|10438.8|10427.7|10421.7|0
1608773700000|2020-12-24 01:35:00|10439|10433|10442.5|10436.5|10444.3|10438.3|10438.6|10432.6|0
1608774000000|2020-12-24 01:40:00|10442.4|10436.4|10442.5|10436.5|10443.7|10437.7|10440.9|10434.9|0
1608774300000|2020-12-24 01:45:00|10442.7|10436.7|10448.2|10442.2|10449.7|10443.7|10442.7|10436.7|0
1608774600000|2020-12-24 01:50:00|10448.3|10442.3|10450.5|10444.5|10451|10445|10446.1|10440.1|0
1608774900000|2020-12-24 01:55:00|10450.6|10444.6|10446.7|10440.7|10451.6|10445.6|10446.7|10440.7|0
1608775200000|2020-12-24 02:00:00|10446.2|10440.2|10447.5|10441.5|10447.5|10441.5|10445.7|10439.7|0
1608775500000|2020-12-24 02:05:00|10447.8|10441.8|10449.1|10443.1|10450.1|10444.1|10447.8|10441.8|0
1608775800000|2020-12-24 02:10:00|10449|10443|10448|10442|10449.1|10443.1|10447.5|10441.5|0
1608776100000|2020-12-24 02:15:00|10447.9|10441.9|10448.5|10442.5|10449.1|10443.1|10447.5|10441.5|0
1608776400000|2020-12-24 02:20:00|10448.6|10442.6|10450.1|10444.1|10450.9|10444.9|10448.5|10442.5|0
1608776700000|2020-12-24 02:25:00|10449.8|10443.8|10451.4|10445.4|10451.4|10445.4|10449.6|10443.6|0
1608777000000|2020-12-24 02:30:00|10451.5|10445.5|10452.4|10446.4|10453|10447|10451.5|10445.5|0
1608777300000|2020-12-24 02:35:00|10452.5|10446.5|10454|10448|10456.3|10450.3|10452.5|10446.5|0
1608777600000|2020-12-24 02:40:00|10453.9|10447.9|10449.1|10443.1|10453.9|10447.9|10449.1|10443.1|0
1608777900000|2020-12-24 02:45:00|10449.6|10443.6|10450.1|10444.1|10451.4|10445.4|10449.1|10443.1|0
1608778200000|2020-12-24 02:50:00|10450|10444|10449.1|10443.1|10450|10444|10448|10442|0
1608778500000|2020-12-24 02:55:00|10449.6|10443.6|10449.1|10443.1|10449.6|10443.6|10447.5|10441.5|0
1608778800000|2020-12-24 03:00:00|10449.6|10443.6|10450.1|10444.1|10451.9|10445.9|10449.6|10443.6|0
1608779100000|2020-12-24 03:05:00|10450|10444|10445.1|10439.1|10450.1|10444.1|10444.1|10438.1|0
1608779400000|2020-12-24 03:10:00|10444.6|10438.6|10445.3|10439.3|10447.5|10441.5|10444|10438|0
1608779700000|2020-12-24 03:15:00|10445.2|10439.2|10446.9|10440.9|10446.9|10440.9|10444.6|10438.6|0
1608780000000|2020-12-24 03:20:00|10446.8|10440.8|10446.4|10440.4|10446.9|10440.9|10444.6|10438.6|0
1608780300000|2020-12-24 03:25:00|10446.9|10440.9|10445.8|10439.8|10446.9|10440.9|10444.6|10438.6|0
1608780600000|2020-12-24 03:30:00|10445.9|10439.9|10444.6|10438.6|10446.4|10440.4|10444|10438|0
1608780900000|2020-12-24 03:35:00|10444.5|10438.5|10444|10438|10444.6|10438.6|10443|10437|0
1608781200000|2020-12-24 03:40:00|10443.8|10437.8|10444.6|10438.6|10445.3|10439.3|10443.5|10437.5|0
1608781500000|2020-12-24 03:45:00|10444.5|10438.5|10444.6|10438.6|10444.6|10438.6|10443|10437|0
1608781800000|2020-12-24 03:50:00|10445.3|10439.3|10445.3|10439.3|10445.3|10439.3|10444.6|10438.6|0
1608782100000|2020-12-24 03:55:00|10445.4|10439.4|10445.8|10439.8|10445.8|10439.8|10445.3|10439.3|0
1608782400000|2020-12-24 04:00:00|10445.6|10439.6|10444|10438|10445.8|10439.8|10444|10438|0
1608782700000|2020-12-24 04:05:00|10443.9|10437.9|10441.4|10435.4|10443.9|10437.9|10440.7|10434.7|0
1608783000000|2020-12-24 04:10:00|10441.3|10435.3|10441.9|10435.9|10442.5|10436.5|10440.1|10434.1|0
1608783300000|2020-12-24 04:15:00|10442|10436|10441.4|10435.4|10442.5|10436.5|10441.4|10435.4|0
1608783600000|2020-12-24 04:20:00|10441.5|10435.5|10443.5|10437.5|10444|10438|10441.4|10435.4|0
1608783900000|2020-12-24 04:25:00|10443.6|10437.6|10445.8|10439.8|10446.4|10440.4|10443.6|10437.6|0
1608784200000|2020-12-24 04:30:00|10445.9|10439.9|10449.7|10443.7|10450.2|10444.2|10445.9|10439.9|0
1608784500000|2020-12-24 04:35:00|10449.5|10443.5|10448.7|10442.7|10450.2|10444.2|10447.9|10441.9|0
1608784800000|2020-12-24 04:40:00|10448.6|10442.6|10447.7|10441.7|10448.7|10442.7|10447.2|10441.2|0
1608785100000|2020-12-24 04:45:00|10447.6|10441.6|10447.7|10441.7|10447.7|10441.7|10447.2|10441.2|0
1608785400000|2020-12-24 04:50:00|10447.6|10441.6|10448.2|10442.2|10448.9|10442.9|10446.6|10440.6|0
1608785700000|2020-12-24 04:55:00|10448.1|10442.1|10445.3|10439.3|10448.1|10442.1|10445.3|10439.3|0
1608786000000|2020-12-24 05:00:00|10445.4|10439.4|10441.8|10435.8|10445.9|10439.9|10440|10434|0
1608786300000|2020-12-24 05:05:00|10441.3|10435.3|10440.8|10434.8|10441.8|10435.8|10439.8|10433.8|0
1608786600000|2020-12-24 05:10:00|10440.7|10434.7|10444.7|10438.7|10444.7|10438.7|10440|10434|0
1608786900000|2020-12-24 05:15:00|10444.6|10438.6|10444.7|10438.7|10445.2|10439.2|10443.4|10437.4|0
1608787200000|2020-12-24 05:20:00|10444.6|10438.6|10446.1|10440.1|10446.1|10440.1|10444|10438|0
1608787500000|2020-12-24 05:25:00|10446|10440|10445|10439|10446|10440|10445|10439|0
1608787800000|2020-12-24 05:30:00|10444.7|10438.7|10442.7|10436.7|10445|10439|10442.4|10436.4|0
1608788100000|2020-12-24 05:35:00|10442.6|10436.6|10441.6|10435.6|10442.7|10436.7|10441.1|10435.1|0
1608788400000|2020-12-24 05:40:00|10441.1|10435.1|10440.1|10434.1|10441.6|10435.6|10439.5|10433.5|0
1608788700000|2020-12-24 05:45:00|10440|10434|10440.4|10434.4|10441.6|10435.6|10439.5|10433.5|0
1608789000000|2020-12-24 05:50:00|10440.5|10434.5|10441.4|10435.4|10442.2|10436.2|10439.9|10433.9|0
1608789300000|2020-12-24 05:55:00|10441.5|10435.5|10442.4|10436.4|10443.2|10437.2|10439.3|10433.3|0
1608789600000|2020-12-24 06:00:00|10442.5|10436.5|10443.8|10437.8|10444.8|10438.8|10442.2|10436.2|0
1608789900000|2020-12-24 06:05:00|10443.7|10437.7|10442.7|10436.7|10443.8|10437.8|10442.2|10436.2|0
1608790200000|2020-12-24 06:10:00|10442.8|10436.8|10446.1|10440.1|10446.1|10440.1|10442.2|10436.2|0
1608790500000|2020-12-24 06:15:00|10446|10440|10444.3|10438.3|10446.6|10440.6|10443.8|10437.8|0
1608790800000|2020-12-24 06:20:00|10444.4|10438.4|10446.1|10440.1|10446.6|10440.6|10444.4|10438.4|0
1608791100000|2020-12-24 06:25:00|10446|10440|10444.5|10438.5|10446|10440|10444.3|10438.3|0
1608791400000|2020-12-24 06:30:00|10444.6|10438.6|10443.2|10437.2|10445.5|10439.5|10442.7|10436.7|0
1608791700000|2020-12-24 06:35:00|10443.3|10437.3|10445.5|10439.5|10445.5|10439.5|10443.2|10437.2|0
1608792000000|2020-12-24 06:40:00|10445.1|10439.1|10446.6|10440.6|10446.6|10440.6|10444.8|10438.8|0
1608792300000|2020-12-24 06:45:00|10446.5|10440.5|10446.1|10440.1|10446.6|10440.6|10445.5|10439.5|0
1608792600000|2020-12-24 06:50:00|10446.2|10440.2|10445.4|10439.4|10446.6|10440.6|10444.8|10438.8|0
1608792900000|2020-12-24 06:55:00|10445.5|10439.5|10448.6|10442.6|10448.6|10442.6|10445.4|10439.4|0
1608793200000|2020-12-24 07:00:00|10445.9|10439.9|10445.4|10439.4|10448.6|10442.6|10445.4|10439.4|0
1608793500000|2020-12-24 07:05:00|10445.7|10439.7|10444.4|10438.4|10445.9|10439.9|10443.3|10437.3|0
1608793800000|2020-12-24 07:10:00|10444.9|10438.9|10443.8|10437.8|10445.9|10439.9|10443.3|10437.3|0
1608794100000|2020-12-24 07:15:00|10443.6|10437.6|10440.3|10434.3|10443.8|10437.8|10439.8|10433.8|0
1608794400000|2020-12-24 07:20:00|10441.3|10435.3|10440.6|10434.6|10444|10438|10440.3|10434.3|0
1608794700000|2020-12-24 07:25:00|10440.8|10434.8|10441.6|10435.6|10442.4|10436.4|10440.3|10434.3|0
1608795000000|2020-12-24 07:30:00|10441.3|10435.3|10440.8|10434.8|10442.6|10436.6|10440.3|10434.3|0
1608795300000|2020-12-24 07:35:00|10440.3|10434.3|10439.2|10433.2|10440.8|10434.8|10438.7|10432.7|0
1608795600000|2020-12-24 07:40:00|10439.5|10433.5|10442.4|10436.4|10442.9|10436.9|10439.2|10433.2|0
1608795900000|2020-12-24 07:45:00|10442.1|10436.1|10442.4|10436.4|10443.4|10437.4|10441.3|10435.3|0
1608796200000|2020-12-24 07:50:00|10441.8|10435.8|10445.5|10439.5|10445.5|10439.5|10441.8|10435.8|0
1608796500000|2020-12-24 07:55:00|10445.3|10439.3|10443.4|10437.4|10446.6|10440.6|10443.4|10437.4|0
1608796800000|2020-12-24 08:00:00|10442.9|10436.9|10446|10440|10446.6|10440.6|10442.4|10436.4|0
1608797100000|2020-12-24 08:05:00|10445.5|10439.5|10450.8|10444.8|10453.4|10447.4|10445.5|10439.5|0
1608797400000|2020-12-24 08:10:00|10451.3|10445.3|10451.4|10445.4|10452.7|10446.7|10449.3|10443.3|0
1608797700000|2020-12-24 08:15:00|10451.7|10445.7|10451.9|10445.9|10455.1|10449.1|10451.4|10445.4|0
1608798000000|2020-12-24 08:20:00|10452.4|10446.4|10450.9|10444.9|10452.4|10446.4|10449.8|10443.8|0
1608798300000|2020-12-24 08:25:00|10450.6|10444.6|10450.6|10444.6|10451.4|10445.4|10450.3|10444.3|0
1608798600000|2020-12-24 08:30:00|10450.3|10444.3|10444.6|10438.6|10450.3|10444.3|10442.5|10436.5|0
1608798900000|2020-12-24 08:35:00|10444.3|10438.3|10444.6|10438.6|10445.7|10439.7|10444|10438|0
1608799200000|2020-12-24 08:40:00|10444.3|10438.3|10442.2|10436.2|10444.6|10438.6|10441.9|10435.9|0
1608799500000|2020-12-24 08:45:00|10441.9|10435.9|10441.9|10435.9|10443.5|10437.5|10441.4|10435.4|0
1608799800000|2020-12-24 08:50:00|10442.5|10436.5|10440.9|10434.9|10442.5|10436.5|10440.4|10434.4|0
1608800100000|2020-12-24 08:55:00|10441.4|10435.4|10444|10438|10444|10438|10440.9|10434.9|0
1608800400000|2020-12-24 09:00:00|10443.8|10437.8|10446.7|10440.7|10446.7|10440.7|10443|10437|0
1608800700000|2020-12-24 09:05:00|10446.1|10440.1|10445.6|10439.6|10447.2|10441.2|10444.8|10438.8|0
1608801000000|2020-12-24 09:10:00|10446.1|10440.1|10446.1|10440.1|10446.9|10440.9|10445.1|10439.1|0
1608801300000|2020-12-24 09:15:00|10446.4|10440.4|10450.3|10444.3|10450.9|10444.9|10446.1|10440.1|0
1608801600000|2020-12-24 09:20:00|10450.6|10444.6|10446.7|10440.7|10451.4|10445.4|10446.7|10440.7|0
1608801900000|2020-12-24 09:25:00|10447.2|10441.2|10449|10443|10449.3|10443.3|10447.2|10441.2|0
1608802200000|2020-12-24 09:30:00|10448.5|10442.5|10448.5|10442.5|10448.8|10442.8|10448|10442|0
1608802500000|2020-12-24 09:35:00|10449|10443|10448|10442|10449|10443|10447.5|10441.5|0
1608802800000|2020-12-24 09:40:00|10447.5|10441.5|10445.4|10439.4|10448.5|10442.5|10445.4|10439.4|0
1608803100000|2020-12-24 09:45:00|10444.8|10438.8|10447.3|10441.3|10447.3|10441.3|10443.8|10437.8|0
1608803400000|2020-12-24 09:50:00|10447.9|10441.9|10446.3|10440.3|10447.9|10441.9|10446.3|10440.3|0
1608803700000|2020-12-24 09:55:00|10446.8|10440.8|10446.6|10440.6|10446.8|10440.8|10445.8|10439.8|0
1608804000000|2020-12-24 10:00:00|10446.3|10440.3|10447.3|10441.3|10447.3|10441.3|10445.2|10439.2|0
1608804300000|2020-12-24 10:05:00|10446.8|10440.8|10448.4|10442.4|10449.4|10443.4|10446.8|10440.8|0
1608804600000|2020-12-24 10:10:00|10448.1|10442.1|10448.9|10442.9|10449.4|10443.4|10448.1|10442.1|0
1608804900000|2020-12-24 10:15:00|10449.4|10443.4|10449.4|10443.4|10450.5|10444.5|10448.9|10442.9|0
1608805200000|2020-12-24 10:20:00|10449.7|10443.7|10448.4|10442.4|10450|10444|10448.4|10442.4|0
1608805500000|2020-12-24 10:25:00|10448.9|10442.9|10447.9|10441.9|10448.9|10442.9|10447.9|10441.9|0
1608805800000|2020-12-24 10:30:00|10448.4|10442.4|10447.9|10441.9|10448.4|10442.4|10447.9|10441.9|0
1608806100000|2020-12-24 10:35:00|10448.4|10442.4|10448.4|10442.4|10448.4|10442.4|10447.9|10441.9|0
1608806400000|2020-12-24 10:40:00|10448.1|10442.1|10450.2|10444.2|10450.5|10444.5|10448.1|10442.1|0
1608806700000|2020-12-24 10:45:00|10450|10444|10448.9|10442.9|10450|10444|10448.9|10442.9|0
1608807000000|2020-12-24 10:50:00|10449.4|10443.4|10447.3|10441.3|10449.4|10443.4|10447.3|10441.3|0
1608807300000|2020-12-24 10:55:00|10446.8|10440.8|10447.3|10441.3|10448.4|10442.4|10446.6|10440.6|0
1608807600000|2020-12-24 11:00:00|10447.9|10441.9|10445.8|10439.8|10447.9|10441.9|10445.8|10439.8|0
1608807900000|2020-12-24 11:05:00|10445.2|10439.2|10443.7|10437.7|10445.2|10439.2|10442.1|10436.1|0
1608808200000|2020-12-24 11:10:00|10444.2|10438.2|10444.2|10438.2|10444.2|10438.2|10443.7|10437.7|0
1608808800000|2020-12-24 11:20:00|10446.3|10440.3|10445.8|10439.8|10446.8|10440.8|10444.7|10438.7|0
1608809100000|2020-12-24 11:25:00|10446.3|10440.3|10443.1|10437.1|10446.3|10440.3|10442.6|10436.6|0
1608809400000|2020-12-24 11:30:00|10443.7|10437.7|10443.1|10437.1|10443.7|10437.7|10442.1|10436.1|0
1608809700000|2020-12-24 11:35:00|10443.4|10437.4|10443.7|10437.7|10444.2|10438.2|10443.1|10437.1|0
1608810000000|2020-12-24 11:40:00|10443.4|10437.4|10444.2|10438.2|10444.7|10438.7|10443.4|10437.4|0
1608810300000|2020-12-24 11:45:00|10444.7|10438.7|10444.7|10438.7|10446.3|10440.3|10443.7|10437.7|0
1608810600000|2020-12-24 11:50:00|10444.5|10438.5|10445.8|10439.8|10446.3|10440.3|10444.5|10438.5|0
1608810900000|2020-12-24 11:55:00|10445.2|10439.2|10445.8|10439.8|10446.3|10440.3|10445|10439|0
1608811200000|2020-12-24 12:00:00|10445.2|10439.2|10440.9|10434.9|10445.2|10439.2|10440.9|10434.9|0
1608811500000|2020-12-24 12:05:00|10440.4|10434.4|10440.9|10434.9|10442|10436|10439.9|10433.9|0
1608811800000|2020-12-24 12:10:00|10441.5|10435.5|10441.7|10435.7|10442|10436|10439.9|10433.9|0
1608812100000|2020-12-24 12:15:00|10442|10436|10442|10436|10442|10436|10440.9|10434.9|0
1608812400000|2020-12-24 12:20:00|10441.5|10435.5|10441.5|10435.5|10442.3|10436.3|10441.5|10435.5|0
1608812700000|2020-12-24 12:25:00|10440.9|10434.9|10440.9|10434.9|10441.5|10435.5|10440.4|10434.4|0
1608813000000|2020-12-24 12:30:00|10441.2|10435.2|10437.3|10431.3|10441.2|10435.2|10436.2|10430.2|0
1608813300000|2020-12-24 12:35:00|10436.2|10430.2|10435.7|10429.7|10436.7|10430.7|10433.6|10427.6|0
1608813600000|2020-12-24 12:40:00|10436.2|10430.2|10436.5|10430.5|10437.3|10431.3|10434.1|10428.1|0
1608813900000|2020-12-24 12:45:00|10436.2|10430.2|10438.6|10432.6|10439.1|10433.1|10436.2|10430.2|0
1608814200000|2020-12-24 12:50:00|10438|10432|10438|10432|10438.6|10432.6|10437.5|10431.5|0
1608814500000|2020-12-24 12:55:00|10438.6|10432.6|10438.4|10432.4|10440.7|10434.7|10438|10432|0
1608814800000|2020-12-24 13:00:00|10438.2|10432.2|10437.6|10431.6|10439.7|10433.7|10437.1|10431.1|0
1608815100000|2020-12-24 13:05:00|10437.1|10431.1|10436.6|10430.6|10438.7|10432.7|10436.6|10430.6|0
1608815400000|2020-12-24 13:10:00|10436.8|10430.8|10438.7|10432.7|10438.7|10432.7|10436.1|10430.1|0
1608815700000|2020-12-24 13:15:00|10438.2|10432.2|10439.2|10433.2|10440.3|10434.3|10436.1|10430.1|0
1608816000000|2020-12-24 13:20:00|10439.7|10433.7|10438.7|10432.7|10439.7|10433.7|10437.1|10431.1|0
1608816300000|2020-12-24 13:25:00|10439.2|10433.2|10438.7|10432.7|10439.7|10433.7|10438.7|10432.7|0
1608816600000|2020-12-24 13:30:00|10438.2|10432.2|10439.7|10433.7|10440.3|10434.3|10438.2|10432.2|0
1608816900000|2020-12-24 13:35:00|10439.5|10433.5|10438.2|10432.2|10439.7|10433.7|10438.2|10432.2|0
1608817200000|2020-12-24 13:40:00|10438.7|10432.7|10438.7|10432.7|10438.7|10432.7|10438.2|10432.2|0
1608817500000|2020-12-24 13:45:00|10438.2|10432.2|10436.6|10430.6|10438.2|10432.2|10435.5|10429.5|0
1608817800000|2020-12-24 13:50:00|10436.1|10430.1|10437.6|10431.6|10437.6|10431.6|10436.1|10430.1|0
1608818100000|2020-12-24 13:55:00|10438.2|10432.2|10438.2|10432.2|10438.2|10432.2|10436.6|10430.6|0
1608818400000|2020-12-24 14:00:00|10438.7|10432.7|10437.6|10431.6|10438.7|10432.7|10436.6|10430.6|0
1608818700000|2020-12-24 14:05:00|10437.1|10431.1|10435|10429|10437.6|10431.6|10435|10429|0
1608819000000|2020-12-24 14:10:00|10434.5|10428.5|10435.5|10429.5|10436.6|10430.6|10434.5|10428.5|0
1608819300000|2020-12-24 14:15:00|10436.1|10430.1|10434.5|10428.5|10436.6|10430.6|10434.5|10428.5|0
1608819600000|2020-12-24 14:20:00|10435|10429|10435|10429|10435|10429|10434|10428|0
1608819900000|2020-12-24 14:25:00|10435.5|10429.5|10436.1|10430.1|10436.6|10430.6|10435|10429|0
1608820200000|2020-12-24 14:30:00|10436.6|10430.6|10444.5|10438.5|10445.5|10439.5|10434|10428|0
1608820500000|2020-12-24 14:35:00|10443.9|10437.9|10442.4|10436.4|10446|10440|10438.2|10432.2|0
1608820800000|2020-12-24 14:40:00|10442.9|10436.9|10444.2|10438.2|10445.5|10439.5|10441.8|10435.8|0
1608821100000|2020-12-24 14:45:00|10444.5|10438.5|10438.2|10432.2|10445|10439|10437.1|10431.1|0
1608821400000|2020-12-24 14:50:00|10438.7|10432.7|10439.7|10433.7|10440.8|10434.8|10436.1|10430.1|0
1608821700000|2020-12-24 14:55:00|10440.3|10434.3|10442.4|10436.4|10443.1|10437.1|10438.7|10432.7|0
1608822000000|2020-12-24 15:00:00|10442.9|10436.9|10441|10435|10443.1|10437.1|10439.5|10433.5|0
1608822300000|2020-12-24 15:05:00|10440.8|10434.8|10442.6|10436.6|10445.8|10439.8|10439.5|10433.5|0
1608822600000|2020-12-24 15:10:00|10442.1|10436.1|10443.1|10437.1|10445.2|10439.2|10442.1|10436.1|0
1608822900000|2020-12-24 15:15:00|10442.6|10436.6|10444.7|10438.7|10445.2|10439.2|10442.6|10436.6|0
1608823200000|2020-12-24 15:20:00|10445.2|10439.2|10446.8|10440.8|10447.6|10441.6|10444.7|10438.7|0
1608823500000|2020-12-24 15:25:00|10446.2|10440.2|10447.3|10441.3|10448.3|10442.3|10446.2|10440.2|0
1608823800000|2020-12-24 15:30:00|10447|10441|10448.9|10442.9|10449.4|10443.4|10445.7|10439.7|0
1608824100000|2020-12-24 15:35:00|10448.6|10442.6|10444.7|10438.7|10448.9|10442.9|10444.1|10438.1|0
1608824400000|2020-12-24 15:40:00|10445.2|10439.2|10443.6|10437.6|10445.7|10439.7|10443.1|10437.1|0
1608824700000|2020-12-24 15:45:00|10443.1|10437.1|10442.6|10436.6|10443.6|10437.6|10438.9|10432.9|0
1608825000000|2020-12-24 15:50:00|10442.3|10436.3|10442|10436|10443.6|10437.6|10441|10435|0
1608825300000|2020-12-24 15:55:00|10441.8|10435.8|10438.4|10432.4|10442|10436|10437.6|10431.6|0
1608825600000|2020-12-24 16:00:00|10437.8|10431.8|10439.9|10433.9|10439.9|10433.9|10435.2|10429.2|0
1608825900000|2020-12-24 16:05:00|10439.4|10433.4|10441.5|10435.5|10441.5|10435.5|10438.9|10432.9|0
1608826200000|2020-12-24 16:10:00|10441.8|10435.8|10444.1|10438.1|10445.2|10439.2|10441.5|10435.5|0
1608826500000|2020-12-24 16:15:00|10444.4|10438.4|10439.7|10433.7|10444.7|10438.7|10439.7|10433.7|0
1608826800000|2020-12-24 16:20:00|10439.9|10433.9|10438.6|10432.6|10442.8|10436.8|10438.6|10432.6|0
1608827100000|2020-12-24 16:25:00|10439.2|10433.2|10433.9|10427.9|10439.7|10433.7|10433.9|10427.9|0
1608827400000|2020-12-24 16:30:00|10433.4|10427.4|10437.1|10431.1|10437.1|10431.1|10429.7|10423.7|0
1608827700000|2020-12-24 16:35:00|10436.5|10430.5|10434.4|10428.4|10437.6|10431.6|10433.9|10427.9|0
1608828000000|2020-12-24 16:40:00|10433.9|10427.9|10433.4|10427.4|10436.5|10430.5|10432.8|10426.8|0
1608828300000|2020-12-24 16:45:00|10432.8|10426.8|10429.2|10423.2|10433.9|10427.9|10428.1|10422.1|0
1608828600000|2020-12-24 16:50:00|10429.7|10423.7|10431.8|10425.8|10432.3|10426.3|10426.5|10420.5|0
1608828900000|2020-12-24 16:55:00|10431.3|10425.3|10431.8|10425.8|10431.8|10425.8|10429.7|10423.7|0
1608829200000|2020-12-24 17:00:00|10430.2|10424.2|10423.7|10417.7|10430.2|10424.2|10423.4|10417.4|0
1608829500000|2020-12-24 17:05:00|10423.4|10417.4|10429.7|10423.7|10431.8|10425.8|10423.4|10417.4|0
1608829800000|2020-12-24 17:10:00|10430.2|10424.2|10433.9|10427.9|10436|10430|10430.2|10424.2|0
1608830100000|2020-12-24 17:15:00|10433.4|10427.4|10429.9|10423.9|10433.9|10427.9|10429.4|10423.4|0
1608830400000|2020-12-24 17:20:00|10430.5|10424.5|10431|10425|10432.6|10426.6|10427.3|10421.3|0
1608830700000|2020-12-24 17:25:00|10431.5|10425.5|10438.9|10432.9|10438.9|10432.9|10431.3|10425.3|0
1608831000000|2020-12-24 17:30:00|10439.4|10433.4|10443.6|10437.6|10444.1|10438.1|10438.4|10432.4|0
1608831300000|2020-12-24 17:35:00|10443.1|10437.1|10441.5|10435.5|10444.1|10438.1|10440.5|10434.5|0
1608831600000|2020-12-24 17:40:00|10441|10435|10441.5|10435.5|10442.6|10436.6|10438.4|10432.4|0
1608831900000|2020-12-24 17:45:00|10441|10435|10447.8|10441.8|10447.8|10441.8|10440.5|10434.5|0
1608832200000|2020-12-24 17:50:00|10448.9|10442.9|10448.3|10442.3|10452.5|10446.5|10447.6|10441.6|0
1608832500000|2020-12-24 17:55:00|10448.9|10442.9|10455.7|10449.7|10455.7|10449.7|10447.3|10441.3|0
1608832800000|2020-12-24 18:00:00|10456.2|10450.2|10452.5|10446.5|10456.7|10450.7|10449.9|10443.9|0
1608833100000|2020-12-24 18:05:00|10453.1|10447.1|10454.1|10448.1|10455.7|10449.7|10452|10446|0
1608833400000|2020-12-24 18:10:00|10454.6|10448.6|10450.4|10444.4|10455.7|10449.7|10450.4|10444.4|0
1609110000000|2020-12-27 23:00:00|10432.9|10426.9|10436.9|10430.9|10437.4|10431.4|10426.9|10420.9|0
1609110300000|2020-12-27 23:05:00|10437.1|10431.1|10448.2|10442.2|10449.7|10443.7|10437.1|10431.1|0
1609110600000|2020-12-27 23:10:00|10448.4|10442.4|10461.4|10455.4|10462.9|10456.9|10448.4|10442.4|0
1609110900000|2020-12-27 23:15:00|10461.6|10455.6|10457.2|10451.2|10468.4|10462.4|10456.4|10450.4|0
1609111200000|2020-12-27 23:20:00|10457.1|10451.1|10479.3|10473.3|10486|10480|10454.2|10448.2|0
1609111500000|2020-12-27 23:25:00|10479.5|10473.5|10484.4|10478.4|10492.5|10486.5|10479.3|10473.3|0
1609111800000|2020-12-27 23:30:00|10483.9|10477.9|10482.5|10476.5|10485.7|10479.7|10479.4|10473.4|0
1609112100000|2020-12-27 23:35:00|10482.7|10476.7|10485.6|10479.6|10486.1|10480.1|10482.2|10476.2|0
1609112400000|2020-12-27 23:40:00|10485.3|10479.3|10481.1|10475.1|10485.6|10479.6|10479.3|10473.3|0
1609112700000|2020-12-27 23:45:00|10481.3|10475.3|10477.5|10471.5|10481.3|10475.3|10476.2|10470.2|0
1609113000000|2020-12-27 23:50:00|10477.4|10471.4|10479.3|10473.3|10479.3|10473.3|10476.7|10470.7|0
1609113300000|2020-12-27 23:55:00|10479|10473|10480.3|10474.3|10480.6|10474.6|10477.2|10471.2|0
1609113600000|2020-12-28 00:00:00|10480.4|10474.4|10481.1|10475.1|10485.5|10479.5|10480.3|10474.3|0
1609113900000|2020-12-28 00:05:00|10480.8|10474.8|10475.7|10469.7|10481.1|10475.1|10474.9|10468.9|0
1609114200000|2020-12-28 00:10:00|10476.2|10470.2|10463.9|10457.9|10476.7|10470.7|10463.9|10457.9|0
1609114500000|2020-12-28 00:15:00|10463.4|10457.4|10453.2|10447.2|10472.1|10466.1|10445|10439|0
1609114800000|2020-12-28 00:20:00|10452.8|10446.8|10461.6|10455.6|10463.9|10457.9|10452.1|10446.1|0
1609115100000|2020-12-28 00:25:00|10461.7|10455.7|10469.2|10463.2|10471.6|10465.6|10461.7|10455.7|0
1609115400000|2020-12-28 00:30:00|10469.3|10463.3|10466.7|10460.7|10474.3|10468.3|10462.1|10456.1|0
1609115700000|2020-12-28 00:35:00|10467.1|10461.1|10469.9|10463.9|10475.9|10469.9|10467.1|10461.1|0
1609116000000|2020-12-28 00:40:00|10468.8|10462.8|10473.7|10467.7|10476.2|10470.2|10468.8|10462.8|0
1609116300000|2020-12-28 00:45:00|10473.8|10467.8|10470.1|10464.1|10475|10469|10470.1|10464.1|0
1609116600000|2020-12-28 00:50:00|10470.2|10464.2|10472.4|10466.4|10472.5|10466.5|10467.7|10461.7|0
1609116900000|2020-12-28 00:55:00|10472.5|10466.5|10474.7|10468.7|10474.7|10468.7|10470|10464|0
1609117200000|2020-12-28 01:00:00|10474.8|10468.8|10469.1|10463.1|10475.1|10469.1|10467.8|10461.8|0
1609117500000|2020-12-28 01:05:00|10468.7|10462.7|10470.8|10464.8|10471|10465|10465.7|10459.7|0
1609117800000|2020-12-28 01:10:00|10470.9|10464.9|10472.1|10466.1|10473.5|10467.5|10466.2|10460.2|0
1609118100000|2020-12-28 01:15:00|10472.5|10466.5|10462.9|10456.9|10473.3|10467.3|10459.3|10453.3|0
1609118400000|2020-12-28 01:20:00|10462.5|10456.5|10464.3|10458.3|10465.5|10459.5|10457|10451|0
1609118700000|2020-12-28 01:25:00|10466.6|10460.6|10466.6|10460.6|10466.6|10460.6|10464.1|10458.1|0
1609119000000|2020-12-28 01:30:00|10466.5|10460.5|10471.1|10465.1|10471.2|10465.2|10464.2|10458.2|0
1609119300000|2020-12-28 01:35:00|10470.7|10464.7|10473.8|10467.8|10473.8|10467.8|10468.8|10462.8|0
1609119600000|2020-12-28 01:40:00|10473.9|10467.9|10474|10468|10476.3|10470.3|10471.6|10465.6|0
1609119900000|2020-12-28 01:45:00|10472.8|10466.8|10469.5|10463.5|10474|10468|10469.3|10463.3|0
1609120200000|2020-12-28 01:50:00|10469.4|10463.4|10467.2|10461.2|10469.6|10463.6|10467.1|10461.1|0
1609120500000|2020-12-28 01:55:00|10467.3|10461.3|10467.4|10461.4|10469.7|10463.7|10464.9|10458.9|0
1609120800000|2020-12-28 02:00:00|10467.5|10461.5|10465.2|10459.2|10467.6|10461.6|10465.1|10459.1|0
1609121100000|2020-12-28 02:05:00|10466|10460|10465.1|10459.1|10467.5|10461.5|10465.1|10459.1|0
1609121400000|2020-12-28 02:10:00|10465.2|10459.2|10467.5|10461.5|10467.6|10461.6|10462.7|10456.7|0
1609121700000|2020-12-28 02:15:00|10467.6|10461.6|10469.9|10463.9|10469.9|10463.9|10467.4|10461.4|0
1609122000000|2020-12-28 02:20:00|10470|10464|10477.2|10471.2|10477.3|10471.3|10469.8|10463.8|0
1609122300000|2020-12-28 02:25:00|10477.1|10471.1|10472.3|10466.3|10477.1|10471.1|10472.3|10466.3|0
1609122600000|2020-12-28 02:30:00|10472.4|10466.4|10477.1|10471.1|10477.3|10471.3|10470.1|10464.1|0
1609122900000|2020-12-28 02:35:00|10476.7|10470.7|10477.1|10471.1|10477.1|10471.1|10474.8|10468.8|0
1609123200000|2020-12-28 02:40:00|10477.2|10471.2|10477|10471|10477.2|10471.2|10477|10471|0
1609123500000|2020-12-28 02:45:00|10477.1|10471.1|10479.6|10473.6|10479.7|10473.7|10477.1|10471.1|0
1609123800000|2020-12-28 02:50:00|10479.7|10473.7|10477.5|10471.5|10480|10474|10477.4|10471.4|0
1609124100000|2020-12-28 02:55:00|10477.9|10471.9|10479.6|10473.6|10479.8|10473.8|10477.3|10471.3|0
1609124400000|2020-12-28 03:00:00|10479.7|10473.7|10484.7|10478.7|10487|10481|10479.7|10473.7|0
1609124700000|2020-12-28 03:05:00|10484.6|10478.6|10484.7|10478.7|10487.1|10481.1|10482.3|10476.3|0
1609125000000|2020-12-28 03:10:00|10484.6|10478.6|10489|10483|10489|10483|10482|10476|0
1609125300000|2020-12-28 03:15:00|10488.9|10482.9|10486.7|10480.7|10489.1|10483.1|10486.6|10480.6|0
1609125600000|2020-12-28 03:20:00|10486.8|10480.8|10484.6|10478.6|10486.9|10480.9|10479.8|10473.8|0
1609125900000|2020-12-28 03:25:00|10484.7|10478.7|10484.5|10478.5|10487.1|10481.1|10484.5|10478.5|0
1609126200000|2020-12-28 03:30:00|10483.7|10477.7|10489|10483|10489.1|10483.1|10482.3|10476.3|0
1609126500000|2020-12-28 03:35:00|10488.9|10482.9|10488.8|10482.8|10491.3|10485.3|10488.8|10482.8|0
1609126800000|2020-12-28 03:40:00|10488.7|10482.7|10488.8|10482.8|10488.9|10482.9|10486.4|10480.4|0
1609127100000|2020-12-28 03:45:00|10488.9|10482.9|10486.6|10480.6|10491.2|10485.2|10486.5|10480.5|0
1609127400000|2020-12-28 03:50:00|10485.8|10479.8|10486.7|10480.7|10486.7|10480.7|10484.3|10478.3|0
1609127700000|2020-12-28 03:55:00|10486.6|10480.6|10484.4|10478.4|10489|10483|10484.4|10478.4|0
1609128000000|2020-12-28 04:00:00|10484.3|10478.3|10479.6|10473.6|10484.4|10478.4|10479.6|10473.6|0
1609128300000|2020-12-28 04:05:00|10479.7|10473.7|10479.5|10473.5|10482|10476|10479.5|10473.5|0
1609128600000|2020-12-28 04:10:00|10479.4|10473.4|10479.4|10473.4|10479.5|10473.5|10479.4|10473.4|0
1609128900000|2020-12-28 04:15:00|10479.5|10473.5|10479.5|10473.5|10481.8|10475.8|10479.5|10473.5|0
1609129200000|2020-12-28 04:20:00|10479.4|10473.4|10479.4|10473.4|10479.5|10473.5|10479.4|10473.4|0
1609129500000|2020-12-28 04:25:00|10479.5|10473.5|10479.5|10473.5|10479.6|10473.6|10478.4|10472.4|0
1609129800000|2020-12-28 04:30:00|10479.6|10473.6|10481.8|10475.8|10481.9|10475.9|10479.5|10473.5|0
1609130100000|2020-12-28 04:35:00|10481.9|10475.9|10481.8|10475.8|10481.9|10475.9|10481.8|10475.8|0
1609130400000|2020-12-28 04:40:00|10482.2|10476.2|10484.2|10478.2|10484.2|10478.2|10481.8|10475.8|0
1609130700000|2020-12-28 04:45:00|10484.3|10478.3|10484.4|10478.4|10484.4|10478.4|10481.9|10475.9|0
1609131000000|2020-12-28 04:50:00|10484.3|10478.3|10484.3|10478.3|10484.3|10478.3|10482.1|10476.1|0
1609131300000|2020-12-28 04:55:00|10483.9|10477.9|10481.8|10475.8|10483.9|10477.9|10479.6|10473.6|0
1609131600000|2020-12-28 05:00:00|10482|10476|10479.7|10473.7|10482|10476|10479.6|10473.6|0
1609132200000|2020-12-28 05:10:00|10479.6|10473.6|10484.4|10478.4|10484.4|10478.4|10479.6|10473.6|0
1609132500000|2020-12-28 05:15:00|10485.2|10479.2|10484.5|10478.5|10486.6|10480.6|10484.4|10478.4|0
1609132800000|2020-12-28 05:20:00|10484.9|10478.9|10484.5|10478.5|10486.8|10480.8|10484.4|10478.4|0
1609133100000|2020-12-28 05:25:00|10484.2|10478.2|10484.3|10478.3|10484.3|10478.3|10484.2|10478.2|0
1609133400000|2020-12-28 05:30:00|10484.2|10478.2|10484.3|10478.3|10484.3|10478.3|10481.9|10475.9|0
1609133700000|2020-12-28 05:35:00|10484.4|10478.4|10484.2|10478.2|10484.4|10478.4|10484.2|10478.2|0
1609134000000|2020-12-28 05:40:00|10483.4|10477.4|10479.4|10473.4|10483.4|10477.4|10479.4|10473.4|0
1609134300000|2020-12-28 05:45:00|10479.3|10473.3|10479.3|10473.3|10479.4|10473.4|10479.2|10473.2|0
1609134600000|2020-12-28 05:50:00|10479.2|10473.2|10479.4|10473.4|10479.4|10473.4|10479.2|10473.2|0
1609134900000|2020-12-28 05:55:00|10479.3|10473.3|10479.6|10473.6|10480.1|10474.1|10479.3|10473.3|0
1609135200000|2020-12-28 06:00:00|10480.4|10474.4|10479.5|10473.5|10481.9|10475.9|10479.5|10473.5|0
1609135500000|2020-12-28 06:05:00|10479.6|10473.6|10471.3|10465.3|10479.6|10473.6|10470.2|10464.2|0
1609135800000|2020-12-28 06:10:00|10470.9|10464.9|10471.5|10465.5|10472.7|10466.7|10470.2|10464.2|0
1609136100000|2020-12-28 06:15:00|10471.1|10465.1|10472.7|10466.7|10472.8|10466.8|10470.3|10464.3|0
1609136400000|2020-12-28 06:20:00|10472.8|10466.8|10472.8|10466.8|10475.2|10469.2|10472.7|10466.7|0
1609136700000|2020-12-28 06:25:00|10472.7|10466.7|10475.1|10469.1|10475.2|10469.2|10472.7|10466.7|0
1609137000000|2020-12-28 06:30:00|10474.7|10468.7|10473|10467|10475.1|10469.1|10472.6|10466.6|0
1609137300000|2020-12-28 06:35:00|10473.8|10467.8|10479.9|10473.9|10479.9|10473.9|10473.8|10467.8|0
1609137600000|2020-12-28 06:40:00|10479.8|10473.8|10479.9|10473.9|10482.1|10476.1|10478.8|10472.8|0
1609137900000|2020-12-28 06:45:00|10479.8|10473.8|10479.7|10473.7|10479.9|10473.9|10479.5|10473.5|0
1609138200000|2020-12-28 06:50:00|10479.6|10473.6|10475.1|10469.1|10479.7|10473.7|10475.1|10469.1|0
1609138500000|2020-12-28 06:55:00|10475.5|10469.5|10481.8|10475.8|10481.9|10475.9|10475.1|10469.1|0
1609138800000|2020-12-28 07:00:00|10465.4|10463.4|10459.9|10457.9|10465.4|10463.4|10450.4|10448.4|142
1609139100000|2020-12-28 07:05:00|10460.4|10458.4|10463.4|10461.4|10464.4|10462.4|10456.9|10454.9|76
1609139400000|2020-12-28 07:10:00|10462.9|10460.9|10465.4|10463.4|10466.4|10464.4|10462.9|10460.9|24
1609139700000|2020-12-28 07:15:00|10467.4|10465.4|10473.4|10471.4|10473.4|10471.4|10467.4|10465.4|68
1609140000000|2020-12-28 07:20:00|10474.9|10472.9|10484.4|10482.4|10485.4|10483.4|10474.9|10472.9|133
1609140300000|2020-12-28 07:25:00|10483.9|10481.9|10479.4|10477.4|10483.9|10481.9|10477.4|10475.4|23
1609140600000|2020-12-28 07:30:00|10478.9|10476.9|10484.9|10482.9|10484.9|10482.9|10477.4|10475.4|36
1609140900000|2020-12-28 07:35:00|10484.4|10482.4|10485.4|10483.4|10486.4|10484.4|10483.4|10481.4|31
1609141200000|2020-12-28 07:40:00|10484.9|10482.9|10482.4|10480.4|10485.4|10483.4|10478.9|10476.9|23
1609141500000|2020-12-28 07:45:00|10481.9|10479.9|10474.9|10472.9|10481.9|10479.9|10473.4|10471.4|28
1609141800000|2020-12-28 07:50:00|10475.4|10473.4|10476.9|10474.9|10476.9|10474.9|10473.9|10471.9|6
1609142100000|2020-12-28 07:55:00|10476.4|10474.4|10493.9|10491.9|10493.9|10491.9|10471.4|10469.4|124
1609142400000|2020-12-28 08:00:00|10497.4|10495.4|10502.4|10500.4|10515.4|10513.4|10484.4|10482.4|1022
1609142700000|2020-12-28 08:05:00|10501.9|10499.9|10509.4|10507.4|10514.9|10512.9|10498.9|10496.9|649
1609143000000|2020-12-28 08:10:00|10509.9|10507.9|10509.4|10507.4|10520.9|10518.9|10502.9|10500.9|433
1609143300000|2020-12-28 08:15:00|10509.9|10507.9|10511.9|10509.9|10514.4|10512.4|10505.9|10503.9|181
1609143600000|2020-12-28 08:20:00|10509.4|10507.4|10519.4|10517.4|10522.4|10520.4|10508.4|10506.4|284
1609143900000|2020-12-28 08:25:00|10518.9|10516.9|10525.4|10523.4|10525.9|10523.9|10516.4|10514.4|271
1609144200000|2020-12-28 08:30:00|10525.9|10523.9|10513.4|10511.4|10528.9|10526.9|10512.9|10510.9|401
1609144500000|2020-12-28 08:35:00|10513.9|10511.9|10507.9|10505.9|10514.9|10512.9|10502.4|10500.4|194
1609144800000|2020-12-28 08:40:00|10506.9|10504.9|10505.4|10503.4|10510.4|10508.4|10500.9|10498.9|294
1609145100000|2020-12-28 08:45:00|10505.9|10503.9|10524.9|10522.9|10524.9|10522.9|10505.9|10503.9|153
1609145400000|2020-12-28 08:50:00|10525.9|10523.9|10523.9|10521.9|10526.9|10524.9|10514.9|10512.9|208
1609145700000|2020-12-28 08:55:00|10524.4|10522.4|10534.4|10532.4|10534.4|10532.4|10524.4|10522.4|318
1609146000000|2020-12-28 09:00:00|10533.9|10531.9|10532.4|10530.4|10535.4|10533.4|10527.4|10525.4|128
1609146300000|2020-12-28 09:05:00|10532.9|10530.9|10537.9|10535.9|10541.4|10539.4|10532.9|10530.9|192
1609146600000|2020-12-28 09:10:00|10536.9|10534.9|10541.4|10539.4|10546.9|10544.9|10535.9|10533.9|151
1609146900000|2020-12-28 09:15:00|10542.4|10540.4|10544.4|10542.4|10546.9|10544.9|10539.9|10537.9|113
1609147200000|2020-12-28 09:20:00|10544.9|10542.9|10550.4|10548.4|10551.9|10549.9|10543.4|10541.4|223
1609147500000|2020-12-28 09:25:00|10549.9|10547.9|10542.9|10540.9|10550.9|10548.9|10542.9|10540.9|151
1609147800000|2020-12-28 09:30:00|10543.4|10541.4|10543.4|10541.4|10545.9|10543.9|10536.4|10534.4|284
1609148100000|2020-12-28 09:35:00|10542.9|10540.9|10536.4|10534.4|10545.9|10543.9|10535.9|10533.9|196
1609148400000|2020-12-28 09:40:00|10536.9|10534.9|10542.4|10540.4|10543.9|10541.9|10536.9|10534.9|160
1609148700000|2020-12-28 09:45:00|10542.9|10540.9|10540.9|10538.9|10544.9|10542.9|10539.9|10537.9|250
1609149000000|2020-12-28 09:50:00|10540.4|10538.4|10542.4|10540.4|10546.9|10544.9|10540.4|10538.4|139
1609149300000|2020-12-28 09:55:00|10542.9|10540.9|10544.9|10542.9|10545.4|10543.4|10541.9|10539.9|94
1609149600000|2020-12-28 10:00:00|10545.9|10543.9|10537.9|10535.9|10545.9|10543.9|10537.9|10535.9|80
1609149900000|2020-12-28 10:05:00|10538.4|10536.4|10544.9|10542.9|10546.9|10544.9|10538.4|10536.4|94
1609150200000|2020-12-28 10:10:00|10544.4|10542.4|10545.9|10543.9|10546.9|10544.9|10542.9|10540.9|120
1609150500000|2020-12-28 10:15:00|10546.4|10544.4|10550.4|10548.4|10551.9|10549.9|10546.4|10544.4|132
1609150800000|2020-12-28 10:20:00|10549.9|10547.9|10546.9|10544.9|10551.9|10549.9|10545.9|10543.9|188
1609151100000|2020-12-28 10:25:00|10547.4|10545.4|10558.9|10556.9|10559.9|10557.9|10546.9|10544.9|103
1609151400000|2020-12-28 10:30:00|10559.4|10557.4|10557.4|10555.4|10561.9|10559.9|10555.9|10553.9|206
1609151700000|2020-12-28 10:35:00|10557.9|10555.9|10558.9|10556.9|10561.9|10559.9|10555.9|10553.9|321
1609152000000|2020-12-28 10:40:00|10558.4|10556.4|10561.9|10559.9|10561.9|10559.9|10555.9|10553.9|85
1609152300000|2020-12-28 10:45:00|10561.4|10559.4|10559.9|10557.9|10567.4|10565.4|10559.9|10557.9|80
1609152600000|2020-12-28 10:50:00|10560.4|10558.4|10559.4|10557.4|10561.9|10559.9|10557.9|10555.9|81
1609152900000|2020-12-28 10:55:00|10558.9|10556.9|10555.4|10553.4|10559.9|10557.9|10553.4|10551.4|164
1609153200000|2020-12-28 11:00:00|10555.9|10553.9|10559.9|10557.9|10560.9|10558.9|10554.9|10552.9|154
1609153500000|2020-12-28 11:05:00|10560.4|10558.4|10564.4|10562.4|10564.9|10562.9|10560.4|10558.4|66
1609153800000|2020-12-28 11:10:00|10563.9|10561.9|10569.9|10567.9|10571.4|10569.4|10562.9|10560.9|128
1609154100000|2020-12-28 11:15:00|10569.4|10567.4|10567.4|10565.4|10571.9|10569.9|10566.9|10564.9|45
1609154400000|2020-12-28 11:20:00|10567.9|10565.9|10569.4|10567.4|10569.4|10567.4|10564.9|10562.9|53
1609154700000|2020-12-28 11:25:00|10569.9|10567.9|10573.4|10571.4|10573.4|10571.4|10569.9|10567.9|64
1609155000000|2020-12-28 11:30:00|10572.9|10570.9|10578.4|10576.4|10578.4|10576.4|10572.9|10570.9|180
1609155300000|2020-12-28 11:35:00|10578.9|10576.9|10584.9|10582.9|10584.9|10582.9|10578.9|10576.9|234
1609155600000|2020-12-28 11:40:00|10584.4|10582.4|10587.9|10585.9|10593.9|10591.9|10584.4|10582.4|275
1609155900000|2020-12-28 11:45:00|10588.4|10586.4|10586.4|10584.4|10589.9|10587.9|10584.9|10582.9|124
1609156200000|2020-12-28 11:50:00|10586.9|10584.9|10597.4|10595.4|10598.4|10596.4|10586.9|10584.9|190
1609156500000|2020-12-28 11:55:00|10597.9|10595.9|10602.4|10600.4|10602.9|10600.9|10595.9|10593.9|151
1609156800000|2020-12-28 12:00:00|10601.4|10599.4|10597.9|10595.9|10602.4|10600.4|10597.4|10595.4|174
1609157100000|2020-12-28 12:05:00|10598.4|10596.4|10593.4|10591.4|10599.4|10597.4|10591.9|10589.9|169
1609157400000|2020-12-28 12:10:00|10593.9|10591.9|10598.9|10596.9|10598.9|10596.9|10592.9|10590.9|143
1609157700000|2020-12-28 12:15:00|10599.9|10597.9|10595.9|10593.9|10600.9|10598.9|10594.9|10592.9|133
1609158000000|2020-12-28 12:20:00|10595.4|10593.4|10596.9|10594.9|10598.9|10596.9|10593.9|10591.9|114
1609158300000|2020-12-28 12:25:00|10597.4|10595.4|10597.9|10595.9|10599.9|10597.9|10595.9|10593.9|97
1609158600000|2020-12-28 12:30:00|10598.4|10596.4|10597.4|10595.4|10600.4|10598.4|10595.4|10593.4|104
1609158900000|2020-12-28 12:35:00|10597.9|10595.9|10591.4|10589.4|10597.9|10595.9|10590.9|10588.9|122
1609159200000|2020-12-28 12:40:00|10590.2|10588.2|10594.2|10592.2|10595.7|10593.7|10588.7|10586.7|118
1609159500000|2020-12-28 12:45:00|10593.7|10591.7|10594.7|10592.7|10595.7|10593.7|10590.7|10588.7|61
1609159800000|2020-12-28 12:50:00|10594.2|10592.2|10591.7|10589.7|10596.2|10594.2|10588.7|10586.7|84
1609160100000|2020-12-28 12:55:00|10592.2|10590.2|10584.7|10582.7|10592.2|10590.2|10584.7|10582.7|151
1609160400000|2020-12-28 13:00:00|10585.2|10583.2|10580.7|10578.7|10585.7|10583.7|10577.7|10575.7|145
1609160700000|2020-12-28 13:05:00|10579.7|10577.7|10571.7|10569.7|10579.7|10577.7|10571.2|10569.2|192
1609161000000|2020-12-28 13:10:00|10571.2|10569.2|10567.7|10565.7|10572.2|10570.2|10567.7|10565.7|115
1609161300000|2020-12-28 13:15:00|10568.2|10566.2|10570.7|10568.7|10570.7|10568.7|10562.7|10560.7|280
1609161600000|2020-12-28 13:20:00|10570.2|10568.2|10572.2|10570.2|10574.2|10572.2|10570.2|10568.2|62
1609161900000|2020-12-28 13:25:00|10571.7|10569.7|10571.7|10569.7|10572.7|10570.7|10569.7|10567.7|67
1609162200000|2020-12-28 13:30:00|10572.2|10570.2|10578.7|10576.7|10578.7|10576.7|10572.2|10570.2|81
1609162500000|2020-12-28 13:35:00|10579.2|10577.2|10582.2|10580.2|10582.2|10580.2|10578.7|10576.7|54
1609162800000|2020-12-28 13:40:00|10582.7|10580.7|10584.7|10582.7|10584.7|10582.7|10580.2|10578.2|109
1609163100000|2020-12-28 13:45:00|10585.2|10583.2|10583.7|10581.7|10585.7|10583.7|10578.2|10576.2|92
1609163400000|2020-12-28 13:50:00|10583.2|10581.2|10586.7|10584.7|10588.7|10586.7|10583.2|10581.2|121
1609163700000|2020-12-28 13:55:00|10585.7|10583.7|10590.2|10588.2|10590.7|10588.7|10583.7|10581.7|104
1609164000000|2020-12-28 14:00:00|10590.7|10588.7|10589.2|10587.2|10592.7|10590.7|10588.2|10586.2|97
1609164300000|2020-12-28 14:05:00|10588.7|10586.7|10587.7|10585.7|10590.7|10588.7|10586.2|10584.2|70
1609164600000|2020-12-28 14:10:00|10588.2|10586.2|10587.7|10585.7|10590.2|10588.2|10586.7|10584.7|86
1609164900000|2020-12-28 14:15:00|10588.7|10586.7|10584.2|10582.2|10590.7|10588.7|10584.2|10582.2|123
1609165200000|2020-12-28 14:20:00|10584.7|10582.7|10584.7|10582.7|10585.7|10583.7|10581.7|10579.7|119
1609165500000|2020-12-28 14:25:00|10585.2|10583.2|10584.2|10582.2|10585.2|10583.2|10581.2|10579.2|67
1609165800000|2020-12-28 14:30:00|10584.7|10582.7|10572.2|10570.2|10584.7|10582.7|10568.7|10566.7|357
1609166100000|2020-12-28 14:35:00|10572.7|10570.7|10572.2|10570.2|10574.7|10572.7|10568.2|10566.2|235
1609166400000|2020-12-28 14:40:00|10571.7|10569.7|10568.7|10566.7|10573.7|10571.7|10567.7|10565.7|118
1609166700000|2020-12-28 14:45:00|10568.2|10566.2|10572.7|10570.7|10573.7|10571.7|10561.7|10559.7|305
1609167000000|2020-12-28 14:50:00|10572.2|10570.2|10572.2|10570.2|10572.7|10570.7|10569.2|10567.2|135
1609167300000|2020-12-28 14:55:00|10572.7|10570.7|10570.2|10568.2|10573.7|10571.7|10567.7|10565.7|192
1609167600000|2020-12-28 15:00:00|10570.7|10568.7|10578.2|10576.2|10578.7|10576.7|10570.2|10568.2|218
1609167900000|2020-12-28 15:05:00|10577.7|10575.7|10581.7|10579.7|10581.7|10579.7|10575.7|10573.7|210
1609168200000|2020-12-28 15:10:00|10582.6|10580.6|10589.1|10587.1|10589.1|10587.1|10582.6|10580.6|192
1609168500000|2020-12-28 15:15:00|10588.6|10586.6|10590.1|10588.1|10592.1|10590.1|10587.1|10585.1|129
1609168800000|2020-12-28 15:20:00|10590.6|10588.6|10594.6|10592.6|10596.6|10594.6|10588.1|10586.1|270
1609169100000|2020-12-28 15:25:00|10595.1|10593.1|10592.6|10590.6|10597.1|10595.1|10592.6|10590.6|308
1609169400000|2020-12-28 15:30:00|10593.1|10591.1|10600.1|10598.1|10600.6|10598.6|10592.6|10590.6|417
1609169700000|2020-12-28 15:35:00|10599.6|10597.6|10602.6|10600.6|10602.6|10600.6|10596.6|10594.6|480
1609170000000|2020-12-28 15:40:00|10602.1|10600.1|10608.6|10606.6|10609.6|10607.6|10601.6|10599.6|363
1609170300000|2020-12-28 15:45:00|10609.1|10607.1|10605.6|10603.6|10612.6|10610.6|10604.1|10602.1|445
1609170600000|2020-12-28 15:50:00|10605.1|10603.1|10605.6|10603.6|10609.6|10607.6|10604.6|10602.6|260
1609170900000|2020-12-28 15:55:00|10606.6|10604.6|10606.6|10604.6|10608.6|10606.6|10603.6|10601.6|189
1609171200000|2020-12-28 16:00:00|10606.1|10604.1|10606.6|10604.6|10606.6|10604.6|10601.6|10599.6|336
1609171500000|2020-12-28 16:05:00|10606.1|10604.1|10606.6|10604.6|10608.6|10606.6|10603.6|10601.6|148
1609171800000|2020-12-28 16:10:00|10606.1|10604.1|10605.1|10603.1|10606.6|10604.6|10603.6|10601.6|191
1609172100000|2020-12-28 16:15:00|10605.6|10603.6|10601.1|10599.1|10606.6|10604.6|10600.6|10598.6|495
1609172400000|2020-12-28 16:20:00|10602.6|10600.6|10610.6|10608.6|10611.6|10609.6|10602.6|10600.6|290
1609172700000|2020-12-28 16:25:00|10611.1|10609.1|10604.1|10602.1|10616.1|10614.1|10601.6|10599.6|974
1609173000000|2020-12-28 16:30:00|10605.6|10603.6|10609.1|10607.1|10615.6|10613.6|10605.1|10603.1|733
1609173300000|2020-12-28 16:35:00|10608.6|10606.6|10608.6|10606.6|10614.6|10612.6|10604.1|10602.1|355
1609173600000|2020-12-28 16:40:00|10609.6|10607.6|10612.6|10610.6|10616.1|10614.1|10609.6|10607.6|151
1609173900000|2020-12-28 16:45:00|10612.1|10610.1|10609.6|10607.6|10612.1|10610.1|10609.6|10607.6|83
1609174200000|2020-12-28 16:50:00|10608.6|10606.6|10610.1|10608.1|10610.1|10608.1|10607.1|10605.1|17
1609174500000|2020-12-28 16:55:00|10609.6|10607.6|10609.1|10607.1|10610.1|10608.1|10608.6|10606.6|10
1609174800000|2020-12-28 17:00:00|10609.6|10607.6|10605.1|10603.1|10609.6|10607.6|10604.6|10602.6|81
1609175100000|2020-12-28 17:05:00|10605.6|10603.6|10605.6|10603.6|10607.6|10605.6|10602.1|10600.1|28
1609175400000|2020-12-28 17:10:00|10606.6|10604.6|10605.1|10603.1|10606.6|10604.6|10604.1|10602.1|16
1609175700000|2020-12-28 17:15:00|10604.6|10602.6|10606.6|10604.6|10608.6|10606.6|10604.6|10602.6|34
1609176000000|2020-12-28 17:20:00|10606.1|10604.1|10609.6|10607.6|10610.6|10608.6|10605.1|10603.1|10
1609176300000|2020-12-28 17:25:00|10610.6|10608.6|10608.6|10606.6|10610.6|10608.6|10608.1|10606.1|27
1609176600000|2020-12-28 17:30:00|10609.1|10607.1|10608.6|10606.6|10609.6|10607.6|10607.6|10605.6|2
1609176900000|2020-12-28 17:35:00|10609.1|10607.1|10610.6|10608.6|10610.6|10608.6|10608.1|10606.1|5
1609177200000|2020-12-28 17:40:00|10611.1|10609.1|10611.6|10609.6|10611.6|10609.6|10609.1|10607.1|5
1609177500000|2020-12-28 17:45:00|10611.1|10609.1|10609.1|10607.1|10611.1|10609.1|10609.1|10607.1|3
1609177800000|2020-12-28 17:50:00|10608.6|10606.6|10607.1|10605.1|10609.1|10607.1|10606.6|10604.6|6
1609178100000|2020-12-28 17:55:00|10606.6|10604.6|10606.6|10604.6|10607.1|10605.1|10605.6|10603.6|16
1609178400000|2020-12-28 18:00:00|10606.1|10604.1|10606.1|10604.1|10606.1|10604.1|10604.6|10602.6|7
1609178700000|2020-12-28 18:05:00|10605.6|10603.6|10605.6|10603.6|10605.6|10603.6|10604.6|10602.6|13
1609179000000|2020-12-28 18:10:00|10605.1|10603.1|10607.1|10605.1|10607.6|10605.6|10605.1|10603.1|8
1609179300000|2020-12-28 18:15:00|10607.6|10605.6|10606.6|10604.6|10607.6|10605.6|10606.6|10604.6|1
1609179600000|2020-12-28 18:20:00|10606.1|10604.1|10604.6|10602.6|10606.1|10604.1|10604.6|10602.6|2
1609179900000|2020-12-28 18:25:00|10605.1|10603.1|10606.1|10604.1|10606.1|10604.1|10605.1|10603.1|1
1609180200000|2020-12-28 18:30:00|10607.6|10605.6|10607.6|10605.6|10607.6|10605.6|10607.6|10605.6|15
1609180500000|2020-12-28 18:35:00|10608.1|10606.1|10610.1|10608.1|10611.6|10609.6|10608.1|10606.1|5
1609180800000|2020-12-28 18:40:00|10610.6|10608.6|10610.6|10608.6|10611.6|10609.6|10610.6|10608.6|5
1609181100000|2020-12-28 18:45:00|10610.1|10608.1|10609.1|10607.1|10610.6|10608.6|10609.1|10607.1|3
1609181400000|2020-12-28 18:50:00|10608.6|10606.6|10608.6|10606.6|10610.1|10608.1|10608.6|10606.6|1
1609181700000|2020-12-28 18:55:00|10609.1|10607.1|10607.1|10605.1|10609.1|10607.1|10607.1|10605.1|0
1609182000000|2020-12-28 19:00:00|10607.6|10605.6|10608.1|10606.1|10608.1|10606.1|10607.1|10605.1|4
1609182300000|2020-12-28 19:05:00|10607.6|10605.6|10608.1|10606.1|10608.1|10606.1|10607.1|10605.1|3
1609182600000|2020-12-28 19:10:00|10608.6|10606.6|10610.1|10608.1|10610.1|10608.1|10608.6|10606.6|2
1609182900000|2020-12-28 19:15:00|10609.6|10607.6|10610.1|10608.1|10610.6|10608.6|10609.1|10607.1|1
1609183200000|2020-12-28 19:20:00|10609.6|10607.6|10610.1|10608.1|10611.1|10609.1|10609.1|10607.1|3
1609183500000|2020-12-28 19:25:00|10610.6|10608.6|10610.6|10608.6|10610.6|10608.6|10610.1|10608.1|0
1609183800000|2020-12-28 19:30:00|10610.1|10608.1|10610.6|10608.6|10610.6|10608.6|10610.1|10608.1|1
1609184100000|2020-12-28 19:35:00|10611.6|10609.6|10612.1|10610.1|10613.1|10611.1|10611.1|10609.1|5
1609184400000|2020-12-28 19:40:00|10612.6|10610.6|10613.1|10611.1|10613.6|10611.6|10612.6|10610.6|0
1609184700000|2020-12-28 19:45:00|10613.6|10611.6|10613.1|10611.1|10613.6|10611.6|10612.6|10610.6|0
1609185000000|2020-12-28 19:50:00|10612.6|10610.6|10612.1|10610.1|10612.6|10610.6|10611.6|10609.6|1
1609185300000|2020-12-28 19:55:00|10611.6|10609.6|10610.1|10608.1|10611.6|10609.6|10608.1|10606.1|6
1609185600000|2020-12-28 20:00:00|10609.6|10607.6|10610.1|10608.1|10610.6|10608.6|10609.6|10607.6|2
1609185900000|2020-12-28 20:05:00|10609.6|10607.6|10609.1|10607.1|10610.1|10608.1|10609.1|10607.1|0
1609186200000|2020-12-28 20:10:00|10608.6|10606.6|10609.1|10607.1|10609.6|10607.6|10608.6|10606.6|2
1609186500000|2020-12-28 20:15:00|10609.6|10607.6|10610.1|10608.1|10610.1|10608.1|10609.6|10607.6|1
1609186800000|2020-12-28 20:20:00|10611.6|10609.6|10611.1|10609.1|10611.6|10609.6|10610.6|10608.6|3
1609187100000|2020-12-28 20:25:00|10610.6|10608.6|10609.1|10607.1|10611.1|10609.1|10608.1|10606.1|8
1609187400000|2020-12-28 20:30:00|10609.6|10607.6|10610.6|10608.6|10610.6|10608.6|10609.6|10607.6|3
1609187700000|2020-12-28 20:35:00|10613.6|10611.6|10613.6|10611.6|10614.6|10612.6|10613.1|10611.1|20
1609188000000|2020-12-28 20:40:00|10613.1|10611.1|10612.1|10610.1|10613.1|10611.1|10610.1|10608.1|28
1609188300000|2020-12-28 20:45:00|10612.6|10610.6|10607.1|10605.1|10612.6|10610.6|10606.6|10604.6|16
1609188600000|2020-12-28 20:50:00|10608.6|10606.6|10599.6|10597.6|10609.1|10607.1|10596.6|10594.6|84
1609188900000|2020-12-28 20:55:00|10600.6|10598.6|10609.8|10603.8|10609.9|10605.6|10598.1|10596.1|62
1609189200000|2020-12-28 21:00:00|10609.9|10603.9|10611|10605|10612.8|10606.8|10605.5|10599.5|0
1609189500000|2020-12-28 21:05:00|10610.9|10604.9|10611|10605|10611.5|10605.5|10610|10604|0
1609189800000|2020-12-28 21:10:00|10610.9|10604.9|10611.8|10605.8|10612.3|10606.3|10610|10604|0
1609190100000|2020-12-28 21:15:00|10612|10606|10611.6|10605.6|10613.1|10607.1|10611.4|10605.4|0
1609190400000|2020-12-28 21:20:00|10611.4|10605.4|10612.7|10606.7|10612.9|10606.9|10611.4|10605.4|0
1609190700000|2020-12-28 21:25:00|10613.4|10607.4|10612.7|10606.7|10613.4|10607.4|10612.7|10606.7|0
1609191000000|2020-12-28 21:30:00|10612.8|10606.8|10614.1|10608.1|10614.1|10608.1|10611.8|10605.8|0
1609191300000|2020-12-28 21:35:00|10614.2|10608.2|10613.6|10607.6|10614.7|10608.7|10613.6|10607.6|0
1609191600000|2020-12-28 21:40:00|10613.5|10607.5|10614.1|10608.1|10614.1|10608.1|10612.9|10606.9|0
1609191900000|2020-12-28 21:45:00|10613.6|10607.6|10612.9|10606.9|10614.1|10608.1|10612.3|10606.3|0
1609192200000|2020-12-28 21:50:00|10612.8|10606.8|10611.8|10605.8|10612.9|10606.9|10611.8|10605.8|0
1609192500000|2020-12-28 21:55:00|10611.9|10605.9|10611.8|10605.8|10612.3|10606.3|10610.8|10604.8|0
1609192800000|2020-12-28 22:00:00|10612|10606|10612.3|10606.3|10612.3|10606.3|10612|10606|0
1609193100000|2020-12-28 22:05:00|10612.5|10606.5|10612.3|10606.3|10612.5|10606.5|10612|10606|0
1609193400000|2020-12-28 22:10:00|10612.5|10606.5|10612.5|10606.5|10612.5|10606.5|10612.3|10606.3|0
1609193700000|2020-12-28 22:15:00|10612.7|10606.7|10612.7|10606.7|10612.7|10606.7|10612.3|10606.3|0
1609194000000|2020-12-28 22:20:00|10612.5|10606.5|10612.9|10606.9|10612.9|10606.9|10612.5|10606.5|0
1609194300000|2020-12-28 22:25:00|10613.1|10607.1|10613.1|10607.1|10613.1|10607.1|10612.7|10606.7|0
1609195200000|2020-12-28 22:40:00|10612.9|10606.9|10612.9|10606.9|10612.9|10606.9|10612.7|10606.7|0
1609195500000|2020-12-28 22:45:00|10612.7|10606.7|10612.9|10606.9|10612.9|10606.9|10612.7|10606.7|0
1609195800000|2020-12-28 22:50:00|10612.7|10606.7|10611.8|10605.8|10612.7|10606.7|10611.8|10605.8|0
1609196100000|2020-12-28 22:55:00|10612|10606|10612.7|10606.7|10612.7|10606.7|10611.2|10605.2|0
1609196400000|2020-12-28 23:00:00|10613.2|10607.2|10614.7|10608.7|10615.2|10609.2|10611.6|10605.6|0
1609196700000|2020-12-28 23:05:00|10614.6|10608.6|10615.7|10609.7|10615.7|10609.7|10613.1|10607.1|0
1609197000000|2020-12-28 23:10:00|10615.2|10609.2|10615.2|10609.2|10615.7|10609.7|10614.7|10608.7|0
1609197300000|2020-12-28 23:15:00|10615.3|10609.3|10615.2|10609.2|10615.7|10609.7|10615.2|10609.2|0
1609197600000|2020-12-28 23:20:00|10615.3|10609.3|10616.3|10610.3|10616.3|10610.3|10615.3|10609.3|0
1609197900000|2020-12-28 23:25:00|10616.2|10610.2|10615.7|10609.7|10616.3|10610.3|10615.2|10609.2|0
1609198200000|2020-12-28 23:30:00|10615.8|10609.8|10616.3|10610.3|10617|10611|10614.7|10608.7|0
1609198500000|2020-12-28 23:35:00|10616.2|10610.2|10617|10611|10617|10611|10615.7|10609.7|0
1609198800000|2020-12-28 23:40:00|10617.1|10611.1|10618.1|10612.1|10618.1|10612.1|10614.6|10608.6|0
1609199100000|2020-12-28 23:45:00|10618|10612|10618.1|10612.1|10618.1|10612.1|10617.6|10611.6|0
1609199400000|2020-12-28 23:50:00|10618.2|10612.2|10616.6|10610.6|10618.7|10612.7|10616.1|10610.1|0
1609199700000|2020-12-28 23:55:00|10616.7|10610.7|10621.1|10615.1|10621.1|10615.1|10616.6|10610.6|0
1609200000000|2020-12-29 00:00:00|10621.8|10615.8|10623.9|10617.9|10626.3|10620.3|10621.8|10615.8|0
1609200300000|2020-12-29 00:05:00|10624|10618|10625.5|10619.5|10630.1|10624.1|10624|10618|0
1609200600000|2020-12-29 00:10:00|10625.3|10619.3|10628.8|10622.8|10628.8|10622.8|10625.3|10619.3|0
1609200900000|2020-12-29 00:15:00|10628.6|10622.6|10633.6|10627.6|10635|10629|10625.8|10619.8|0
1609201200000|2020-12-29 00:20:00|10634|10628|10634.7|10628.7|10646.9|10640.9|10632.5|10626.5|0
1609201500000|2020-12-29 00:25:00|10635.5|10629.5|10639.4|10633.4|10640.6|10634.6|10634.7|10628.7|0
1609201800000|2020-12-29 00:30:00|10639.3|10633.3|10637.1|10631.1|10639.5|10633.5|10637.1|10631.1|0
1609202100000|2020-12-29 00:35:00|10637.8|10631.8|10637.9|10631.9|10644.1|10638.1|10636.7|10630.7|0
1609202400000|2020-12-29 00:40:00|10638.2|10632.2|10634.4|10628.4|10639|10633|10634.4|10628.4|0
1609202700000|2020-12-29 00:45:00|10634|10628|10634.5|10628.5|10636.9|10630.9|10632.1|10626.1|0
1609203000000|2020-12-29 00:50:00|10634.4|10628.4|10632.2|10626.2|10634.4|10628.4|10629.7|10623.7|0
1609203300000|2020-12-29 00:55:00|10632.1|10626.1|10629.8|10623.8|10632.2|10626.2|10629.7|10623.7|0
1609203600000|2020-12-29 01:00:00|10629|10623|10630.2|10624.2|10630.2|10624.2|10625.5|10619.5|0
1609203900000|2020-12-29 01:05:00|10631|10625|10632.3|10626.3|10632.4|10626.4|10629.9|10623.9|0
1609204200000|2020-12-29 01:10:00|10632.4|10626.4|10630.1|10624.1|10632.4|10626.4|10630|10624|0
1609204500000|2020-12-29 01:15:00|10630.9|10624.9|10632.3|10626.3|10637|10631|10630|10624|0
1609204800000|2020-12-29 01:20:00|10632.4|10626.4|10630|10624|10634.7|10628.7|10630|10624|0
1609205100000|2020-12-29 01:25:00|10630.1|10624.1|10634.7|10628.7|10634.7|10628.7|10630.1|10624.1|0
1609205400000|2020-12-29 01:30:00|10634.6|10628.6|10634.7|10628.7|10639.4|10633.4|10634.6|10628.6|0
1609205700000|2020-12-29 01:35:00|10634.8|10628.8|10634.8|10628.8|10637.1|10631.1|10634.7|10628.7|0
1609206000000|2020-12-29 01:40:00|10634.7|10628.7|10641.7|10635.7|10641.7|10635.7|10634.7|10628.7|0
1609206300000|2020-12-29 01:45:00|10642.1|10636.1|10646.3|10640.3|10651.1|10645.1|10641.7|10635.7|0
1609206600000|2020-12-29 01:50:00|10646.7|10640.7|10646.2|10640.2|10648.6|10642.6|10643.8|10637.8|0
1609206900000|2020-12-29 01:55:00|10646.1|10640.1|10641.4|10635.4|10646.2|10640.2|10641.4|10635.4|0
1609207200000|2020-12-29 02:00:00|10640.7|10634.7|10639.1|10633.1|10640.7|10634.7|10639.1|10633.1|0
1609207500000|2020-12-29 02:05:00|10639.9|10633.9|10648.7|10642.7|10648.7|10642.7|10639.9|10633.9|0
1609207800000|2020-12-29 02:10:00|10648.6|10642.6|10644.1|10638.1|10648.7|10642.7|10644|10638|0
1609208100000|2020-12-29 02:15:00|10644.8|10638.8|10648.6|10642.6|10648.7|10642.7|10644.8|10638.8|0
1609208400000|2020-12-29 02:20:00|10646.3|10640.3|10647.9|10641.9|10648.8|10642.8|10646.3|10640.3|0
1609208700000|2020-12-29 02:25:00|10648.3|10642.3|10649.3|10643.3|10649.3|10643.3|10646.8|10640.8|0
1609209000000|2020-12-29 02:30:00|10649.4|10643.4|10653.7|10647.7|10653.7|10647.7|10649.3|10643.3|0
1609209300000|2020-12-29 02:35:00|10653.8|10647.8|10651.4|10645.4|10653.8|10647.8|10651.3|10645.3|0
1609209600000|2020-12-29 02:40:00|10651.5|10645.5|10651.6|10645.6|10656.3|10650.3|10651.4|10645.4|0
1609209900000|2020-12-29 02:45:00|10652|10646|10648.2|10642.2|10653.9|10647.9|10647.9|10641.9|0
1609210200000|2020-12-29 02:50:00|10649.4|10643.4|10650.6|10644.6|10650.6|10644.6|10649.4|10643.4|0
1609210500000|2020-12-29 02:55:00|10649.8|10643.8|10646|10640|10650.6|10644.6|10645.9|10639.9|0
1609210800000|2020-12-29 03:00:00|10645.6|10639.6|10641.5|10635.5|10645.6|10639.6|10641.4|10635.4|0
1609211100000|2020-12-29 03:05:00|10641.4|10635.4|10648.3|10642.3|10650.7|10644.7|10641.4|10635.4|0
1609211400000|2020-12-29 03:10:00|10647.9|10641.9|10641.4|10635.4|10648.3|10642.3|10641.4|10635.4|0
1609211700000|2020-12-29 03:15:00|10641|10635|10636.5|10630.5|10641|10635|10634.2|10628.2|0
1609212000000|2020-12-29 03:20:00|10636.6|10630.6|10636.6|10630.6|10638.9|10632.9|10636.5|10630.5|0
1609212300000|2020-12-29 03:25:00|10636.9|10630.9|10643.3|10637.3|10643.4|10637.4|10636.5|10630.5|0
1609212600000|2020-12-29 03:30:00|10642.5|10636.5|10643.3|10637.3|10643.4|10637.4|10638.7|10632.7|0
1609212900000|2020-12-29 03:35:00|10643.2|10637.2|10638.5|10632.5|10643.4|10637.4|10638.5|10632.5|0
1609213200000|2020-12-29 03:40:00|10638.6|10632.6|10643.2|10637.2|10643.2|10637.2|10638.5|10632.5|0
1609213500000|2020-12-29 03:45:00|10642.4|10636.4|10643.2|10637.2|10643.2|10637.2|10640.9|10634.9|0
1609213800000|2020-12-29 03:50:00|10642.4|10636.4|10643.2|10637.2|10643.2|10637.2|10640.9|10634.9|0
1609214100000|2020-12-29 03:55:00|10642.4|10636.4|10643.2|10637.2|10643.3|10637.3|10640.9|10634.9|0
1609214400000|2020-12-29 04:00:00|10642.4|10636.4|10640.9|10634.9|10643.2|10637.2|10640.9|10634.9|0
1609214700000|2020-12-29 04:05:00|10641|10635|10645.7|10639.7|10645.7|10639.7|10641|10635|0
1609215000000|2020-12-29 04:10:00|10645.3|10639.3|10648.2|10642.2|10652.9|10646.9|10644.5|10638.5|0
1609215300000|2020-12-29 04:15:00|10648.1|10642.1|10655.1|10649.1|10657.4|10651.4|10648.1|10642.1|0
1609215600000|2020-12-29 04:20:00|10654.6|10648.6|10650.3|10644.3|10654.7|10648.7|10650.1|10644.1|0
1609215900000|2020-12-29 04:25:00|10650.2|10644.2|10645.6|10639.6|10652.6|10646.6|10645.6|10639.6|0
1609216200000|2020-12-29 04:30:00|10645.7|10639.7|10650.3|10644.3|10650.4|10644.4|10645.6|10639.6|0
1609216500000|2020-12-29 04:35:00|10650.4|10644.4|10655.1|10649.1|10655.1|10649.1|10648.1|10642.1|0
1609216800000|2020-12-29 04:40:00|10655|10649|10656.9|10650.9|10659.7|10653.7|10655|10649|0
1609217100000|2020-12-29 04:45:00|10656.8|10650.8|10654.2|10648.2|10657.8|10651.8|10652|10646|0
1609217400000|2020-12-29 04:50:00|10653.8|10647.8|10659|10653|10659|10653|10653.1|10647.1|0
1609217700000|2020-12-29 04:55:00|10658.2|10652.2|10656.4|10650.4|10659|10653|10656.4|10650.4|0
1609218000000|2020-12-29 05:00:00|10656.5|10650.5|10659.4|10653.4|10664.3|10658.3|10656.5|10650.5|0
1609218300000|2020-12-29 05:05:00|10660.6|10654.6|10654.8|10648.8|10661.7|10655.7|10654.8|10648.8|0
1609218600000|2020-12-29 05:10:00|10655.2|10649.2|10657.3|10651.3|10660.7|10654.7|10654.9|10648.9|0
1609218900000|2020-12-29 05:15:00|10657.2|10651.2|10652.6|10646.6|10657.3|10651.3|10652.6|10646.6|0
1609219200000|2020-12-29 05:20:00|10653.4|10647.4|10657.2|10651.2|10658.4|10652.4|10652.6|10646.6|0
1609219500000|2020-12-29 05:25:00|10657.3|10651.3|10663.1|10657.1|10666.5|10660.5|10656.1|10650.1|0
1609219800000|2020-12-29 05:30:00|10662|10656|10664.8|10658.8|10667|10661|10662|10656|0
1609220100000|2020-12-29 05:35:00|10664.7|10658.7|10669.7|10663.7|10672.2|10666.2|10664.7|10658.7|0
1609220400000|2020-12-29 05:40:00|10668.9|10662.9|10667.5|10661.5|10669.7|10663.7|10667.4|10661.4|0
1609220700000|2020-12-29 05:45:00|10667.6|10661.6|10665.5|10659.5|10669.9|10663.9|10663.1|10657.1|0
1609221000000|2020-12-29 05:50:00|10665.4|10659.4|10667.8|10661.8|10667.8|10661.8|10665.4|10659.4|0
1609221300000|2020-12-29 05:55:00|10667.9|10661.9|10665.6|10659.6|10670.2|10664.2|10665.5|10659.5|0
1609221600000|2020-12-29 06:00:00|10665.7|10659.7|10666.7|10660.7|10667.8|10661.8|10663.2|10657.2|0
1609221900000|2020-12-29 06:05:00|10666.3|10660.3|10663|10657|10666.3|10660.3|10663|10657|0
1609222200000|2020-12-29 06:10:00|10663.1|10657.1|10662.9|10656.9|10663.1|10657.1|10660.5|10654.5|0
1609222500000|2020-12-29 06:15:00|10662.8|10656.8|10660.6|10654.6|10662.8|10656.8|10660.5|10654.5|0
1609222800000|2020-12-29 06:20:00|10660.7|10654.7|10663|10657|10663|10657|10660.7|10654.7|0
1609223100000|2020-12-29 06:25:00|10662.9|10656.9|10662.9|10656.9|10663|10657|10662.9|10656.9|0
1609223400000|2020-12-29 06:30:00|10663|10657|10662.9|10656.9|10663|10657|10662.8|10656.8|0
1609223700000|2020-12-29 06:35:00|10662.8|10656.8|10662.8|10656.8|10662.9|10656.9|10662.7|10656.7|0
1609224000000|2020-12-29 06:40:00|10662|10656|10660.5|10654.5|10662|10656|10660.5|10654.5|0
1609224300000|2020-12-29 06:45:00|10660.6|10654.6|10658.3|10652.3|10660.6|10654.6|10658.3|10652.3|0
1609224600000|2020-12-29 06:50:00|10658.4|10652.4|10660.7|10654.7|10660.8|10654.8|10658.4|10652.4|0
1609224900000|2020-12-29 06:55:00|10660.8|10654.8|10663.1|10657.1|10663.1|10657.1|10659.6|10653.6|0
1609225200000|2020-12-29 07:00:00|10635.1|10633.1|10624.6|10622.6|10638.6|10636.6|10617.1|10615.1|102
1609225500000|2020-12-29 07:05:00|10625.1|10623.1|10620.6|10618.6|10625.1|10623.1|10617.6|10615.6|99
1609225800000|2020-12-29 07:10:00|10621.1|10619.1|10626.1|10624.1|10628.1|10626.1|10618.6|10616.6|82
1609226100000|2020-12-29 07:15:00|10625.1|10623.1|10624.6|10622.6|10629.6|10627.6|10622.1|10620.1|92
1609226400000|2020-12-29 07:20:00|10624.1|10622.1|10621.1|10619.1|10625.1|10623.1|10620.6|10618.6|19
1609226700000|2020-12-29 07:25:00|10620.6|10618.6|10622.1|10620.1|10625.1|10623.1|10619.6|10617.6|65
1609227000000|2020-12-29 07:30:00|10621.6|10619.6|10621.6|10619.6|10624.6|10622.6|10621.1|10619.1|21
1609227300000|2020-12-29 07:35:00|10621.1|10619.1|10612.1|10610.1|10621.6|10619.6|10610.6|10608.6|58
1609227600000|2020-12-29 07:40:00|10611.1|10609.1|10612.6|10610.6|10614.1|10612.1|10610.1|10608.1|34
1609227900000|2020-12-29 07:45:00|10613.1|10611.1|10612.1|10610.1|10616.6|10614.6|10611.6|10609.6|64
1609228200000|2020-12-29 07:50:00|10612.6|10610.6|10617.1|10615.1|10620.1|10618.1|10612.6|10610.6|46
1609228500000|2020-12-29 07:55:00|10617.6|10615.6|10601.1|10599.1|10617.6|10615.6|10597.1|10595.1|188
1609228800000|2020-12-29 08:00:00|10602.1|10600.1|10612.6|10610.6|10633.1|10631.1|10601.6|10599.6|1047
1609229100000|2020-12-29 08:05:00|10612.1|10610.1|10620.1|10618.1|10620.6|10618.6|10600.1|10598.1|466
1609229400000|2020-12-29 08:10:00|10620.6|10618.6|10634.6|10632.6|10636.1|10634.1|10617.6|10615.6|420
1609229700000|2020-12-29 08:15:00|10634.1|10632.1|10641.6|10639.6|10644.6|10642.6|10626.1|10624.1|412
1609230000000|2020-12-29 08:20:00|10642.1|10640.1|10641.1|10639.1|10648.1|10646.1|10636.6|10634.6|408
1609230300000|2020-12-29 08:25:00|10640.6|10638.6|10644.1|10642.1|10645.1|10643.1|10635.1|10633.1|288
1609230600000|2020-12-29 08:30:00|10643.6|10641.6|10639.6|10637.6|10643.6|10641.6|10632.6|10630.6|176
1609230900000|2020-12-29 08:35:00|10640.1|10638.1|10637.6|10635.6|10642.6|10640.6|10636.6|10634.6|199
1609231200000|2020-12-29 08:40:00|10638.2|10636.2|10650.2|10648.2|10651.2|10649.2|10637.7|10635.7|224
1609231500000|2020-12-29 08:45:00|10649.7|10647.7|10662.2|10660.2|10664.2|10662.2|10649.2|10647.2|254
1609231800000|2020-12-29 08:50:00|10662.7|10660.7|10661.7|10659.7|10665.2|10663.2|10654.7|10652.7|309
1609232100000|2020-12-29 08:55:00|10662.2|10660.2|10651.2|10649.2|10662.2|10660.2|10649.2|10647.2|321
1609232400000|2020-12-29 09:00:00|10650.7|10648.7|10661.2|10659.2|10661.7|10659.7|10649.2|10647.2|158
1609232700000|2020-12-29 09:05:00|10661.7|10659.7|10665.7|10663.7|10666.7|10664.7|10661.2|10659.2|165
1609233000000|2020-12-29 09:10:00|10665.2|10663.2|10663.7|10661.7|10672.2|10670.2|10663.7|10661.7|282
1609233300000|2020-12-29 09:15:00|10663.2|10661.2|10670.7|10668.7|10674.7|10672.7|10662.2|10660.2|204
1609233600000|2020-12-29 09:20:00|10671.2|10669.2|10671.7|10669.7|10673.7|10671.7|10668.7|10666.7|151
1609233900000|2020-12-29 09:25:00|10672.2|10670.2|10681.2|10679.2|10682.2|10680.2|10669.2|10667.2|244
1609234200000|2020-12-29 09:30:00|10679.2|10677.2|10677.2|10675.2|10683.2|10681.2|10677.2|10675.2|180
1609234500000|2020-12-29 09:35:00|10677.7|10675.7|10677.7|10675.7|10681.2|10679.2|10675.2|10673.2|266
1609234800000|2020-12-29 09:40:00|10678.2|10676.2|10674.2|10672.2|10680.7|10678.7|10673.7|10671.7|156
1609235100000|2020-12-29 09:45:00|10673.7|10671.7|10668.2|10666.2|10675.2|10673.2|10666.2|10664.2|208
1609235400000|2020-12-29 09:50:00|10667.7|10665.7|10668.7|10666.7|10671.7|10669.7|10667.2|10665.2|99
1609235700000|2020-12-29 09:55:00|10668.2|10666.2|10670.2|10668.2|10671.2|10669.2|10665.2|10663.2|95
1609236000000|2020-12-29 10:00:00|10669.7|10667.7|10670.2|10668.2|10673.2|10671.2|10669.2|10667.2|86
1609236300000|2020-12-29 10:05:00|10669.7|10667.7|10665.7|10663.7|10673.2|10671.2|10665.2|10663.2|124
1609236600000|2020-12-29 10:10:00|10666.2|10664.2|10664.7|10662.7|10671.7|10669.7|10664.7|10662.7|81
1609236900000|2020-12-29 10:15:00|10664.2|10662.2|10659.2|10657.2|10665.2|10663.2|10659.2|10657.2|121
1609237200000|2020-12-29 10:20:00|10658.7|10656.7|10657.2|10655.2|10661.2|10659.2|10655.2|10653.2|134
1609237500000|2020-12-29 10:25:00|10656.7|10654.7|10655.2|10653.2|10658.2|10656.2|10651.7|10649.7|160
1609237800000|2020-12-29 10:30:00|10655.7|10653.7|10656.2|10654.2|10657.7|10655.7|10653.2|10651.2|119
1609238100000|2020-12-29 10:35:00|10656.7|10654.7|10660.2|10658.2|10660.2|10658.2|10656.7|10654.7|59
1609238400000|2020-12-29 10:40:00|10659.7|10657.7|10653.7|10651.7|10660.7|10658.7|10652.7|10650.7|130
1609238700000|2020-12-29 10:45:00|10653.2|10651.2|10655.2|10653.2|10658.2|10656.2|10653.2|10651.2|81
1609239000000|2020-12-29 10:50:00|10654.7|10652.7|10658.2|10656.2|10658.7|10656.7|10653.7|10651.7|65
1609239300000|2020-12-29 10:55:00|10658.7|10656.7|10657.7|10655.7|10660.2|10658.2|10655.2|10653.2|91
1609239600000|2020-12-29 11:00:00|10657.2|10655.2|10658.7|10656.7|10661.2|10659.2|10657.2|10655.2|75
1609239900000|2020-12-29 11:05:00|10658.2|10656.2|10660.2|10658.2|10661.2|10659.2|10657.2|10655.2|133
1609240200000|2020-12-29 11:10:00|10661.2|10659.2|10658.7|10656.7|10661.2|10659.2|10656.2|10654.2|82
1609240500000|2020-12-29 11:15:00|10658.2|10656.2|10667.2|10665.2|10668.2|10666.2|10657.2|10655.2|260
1609240800000|2020-12-29 11:20:00|10667.7|10665.7|10662.2|10660.2|10669.2|10667.2|10661.2|10659.2|136
1609241100000|2020-12-29 11:25:00|10661.7|10659.7|10660.2|10658.2|10662.2|10660.2|10659.2|10657.2|56
1609241400000|2020-12-29 11:30:00|10659.7|10657.7|10665.2|10663.2|10666.2|10664.2|10657.2|10655.2|174
1609241700000|2020-12-29 11:35:00|10664.7|10662.7|10670.2|10668.2|10670.7|10668.7|10664.2|10662.2|159
1609242000000|2020-12-29 11:40:00|10670.7|10668.7|10671.7|10669.7|10673.2|10671.2|10670.2|10668.2|216
1609242300000|2020-12-29 11:45:00|10672.2|10670.2|10670.2|10668.2|10673.7|10671.7|10670.2|10668.2|147
1609242600000|2020-12-29 11:50:00|10669.7|10667.7|10666.7|10664.7|10670.2|10668.2|10665.2|10663.2|69
1609242900000|2020-12-29 11:55:00|10667.2|10665.2|10674.2|10672.2|10674.2|10672.2|10664.7|10662.7|97
1609243200000|2020-12-29 12:00:00|10675.2|10673.2|10668.7|10666.7|10675.2|10673.2|10666.7|10664.7|123
1609243500000|2020-12-29 12:05:00|10668.2|10666.2|10669.7|10667.7|10669.7|10667.7|10666.2|10664.2|39
1609243800000|2020-12-29 12:10:00|10670.2|10668.2|10673.7|10671.7|10674.2|10672.2|10670.2|10668.2|55
1609244100000|2020-12-29 12:15:00|10673.2|10671.2|10677.2|10675.2|10677.2|10675.2|10672.7|10670.7|171
1609244400000|2020-12-29 12:20:00|10677.7|10675.7|10674.2|10672.2|10680.2|10678.2|10674.2|10672.2|134
1609244700000|2020-12-29 12:25:00|10673.7|10671.7|10676.7|10674.7|10679.2|10677.2|10673.2|10671.2|160
1609245000000|2020-12-29 12:30:00|10676.2|10674.2|10677.7|10675.7|10678.2|10676.2|10675.2|10673.2|54
1609245300000|2020-12-29 12:35:00|10676.7|10674.7|10670.7|10668.7|10677.2|10675.2|10670.2|10668.2|147
1609245600000|2020-12-29 12:40:00|10672.5|10670.5|10667|10665|10672.5|10670.5|10667|10665|144
1609245900000|2020-12-29 12:45:00|10667.5|10665.5|10666|10664|10670|10668|10666|10664|166
1609246200000|2020-12-29 12:50:00|10666.5|10664.5|10662|10660|10670|10668|10660|10658|216
1609246500000|2020-12-29 12:55:00|10661.5|10659.5|10660.5|10658.5|10665.5|10663.5|10660|10658|173
1609246800000|2020-12-29 13:00:00|10661|10659|10658|10656|10665|10663|10657|10655|151
1609247100000|2020-12-29 13:05:00|10658.5|10656.5|10655|10653|10661.5|10659.5|10655|10653|186
1609247400000|2020-12-29 13:10:00|10655.5|10653.5|10664|10662|10664.5|10662.5|10654|10652|188
1609247700000|2020-12-29 13:15:00|10664.5|10662.5|10661|10659|10666|10664|10660|10658|163
1609248000000|2020-12-29 13:20:00|10661.5|10659.5|10658.5|10656.5|10664|10662|10658.5|10656.5|185
1609248300000|2020-12-29 13:25:00|10659|10657|10654.5|10652.5|10660|10658|10653.5|10651.5|205
1609248600000|2020-12-29 13:30:00|10655|10653|10656.5|10654.5|10657|10655|10653|10651|215
1609248900000|2020-12-29 13:35:00|10656|10654|10655.5|10653.5|10658|10656|10651.5|10649.5|246
1609249200000|2020-12-29 13:40:00|10655|10653|10656|10654|10656.5|10654.5|10654|10652|107
1609249500000|2020-12-29 13:45:00|10655|10653|10657|10655|10658|10656|10654.5|10652.5|155
1609249800000|2020-12-29 13:50:00|10658|10656|10668|10666|10668.5|10666.5|10655|10653|317
1609250100000|2020-12-29 13:55:00|10667.5|10665.5|10677.5|10675.5|10678|10676|10667.5|10665.5|190
1609250400000|2020-12-29 14:00:00|10678|10676|10674|10672|10678|10676|10669.5|10667.5|270
1609250700000|2020-12-29 14:05:00|10673.5|10671.5|10667.5|10665.5|10673.5|10671.5|10667|10665|108
1609251000000|2020-12-29 14:10:00|10668|10666|10664.5|10662.5|10669|10667|10662|10660|130
1609251300000|2020-12-29 14:15:00|10665|10663|10670|10668|10670|10668|10661.5|10659.5|163
1609251600000|2020-12-29 14:20:00|10669.5|10667.5|10672|10670|10673|10671|10669.5|10667.5|160
1609251900000|2020-12-29 14:25:00|10671.5|10669.5|10672.5|10670.5|10673.5|10671.5|10669.5|10667.5|117
1609252200000|2020-12-29 14:30:00|10672|10670|10665.5|10663.5|10672|10670|10665|10663|226
1609252500000|2020-12-29 14:35:00|10666|10664|10658.5|10656.5|10667|10665|10658.5|10656.5|176
1609252800000|2020-12-29 14:40:00|10659|10657|10652|10650|10662|10660|10652|10650|214
1609253100000|2020-12-29 14:45:00|10652.5|10650.5|10650|10648|10657|10655|10650|10648|373
1609253400000|2020-12-29 14:50:00|10650.5|10648.5|10645|10643|10652|10650|10644.5|10642.5|298
1609253700000|2020-12-29 14:55:00|10646|10644|10654|10652|10654.5|10652.5|10646|10644|497
1609254000000|2020-12-29 15:00:00|10653.5|10651.5|10661|10659|10662|10660|10652|10650|320
1609254300000|2020-12-29 15:05:00|10660.5|10658.5|10661|10659|10664|10662|10659|10657|158
1609254600000|2020-12-29 15:10:00|10661.4|10659.4|10659.4|10657.4|10663.4|10661.4|10655.4|10653.4|187
1609254900000|2020-12-29 15:15:00|10659.9|10657.9|10669.4|10667.4|10670.4|10668.4|10659.4|10657.4|349
1609255200000|2020-12-29 15:20:00|10669.9|10667.9|10671.4|10669.4|10672.4|10670.4|10668.9|10666.9|342
1609255500000|2020-12-29 15:25:00|10671.9|10669.9|10674.9|10672.9|10676.9|10674.9|10667.9|10665.9|315
1609255800000|2020-12-29 15:30:00|10675.4|10673.4|10681.4|10679.4|10682.9|10680.9|10671.4|10669.4|343
1609256100000|2020-12-29 15:35:00|10680.4|10678.4|10672.4|10670.4|10680.9|10678.9|10671.9|10669.9|313
1609256400000|2020-12-29 15:40:00|10671.9|10669.9|10673.4|10671.4|10678.4|10676.4|10668.4|10666.4|337
1609256700000|2020-12-29 15:45:00|10672.9|10670.9|10673.4|10671.4|10677.9|10675.9|10668.4|10666.4|320
1609257000000|2020-12-29 15:50:00|10672.9|10670.9|10670.4|10668.4|10673.4|10671.4|10667.4|10665.4|199
1609257300000|2020-12-29 15:55:00|10669.9|10667.9|10675.9|10673.9|10678.4|10676.4|10669.9|10667.9|205
1609257600000|2020-12-29 16:00:00|10675.4|10673.4|10676.4|10674.4|10679.4|10677.4|10673.4|10671.4|202
1609257900000|2020-12-29 16:05:00|10676.9|10674.9|10683.4|10681.4|10684.4|10682.4|10674.4|10672.4|359
1609258200000|2020-12-29 16:10:00|10683.9|10681.9|10679.4|10677.4|10685.4|10683.4|10679.4|10677.4|306
1609258500000|2020-12-29 16:15:00|10678.4|10676.4|10679.4|10677.4|10681.9|10679.9|10675.9|10673.9|571
1609258800000|2020-12-29 16:20:00|10680.4|10678.4|10686.4|10684.4|10687.4|10685.4|10679.4|10677.4|358
1609259100000|2020-12-29 16:25:00|10686.9|10684.9|10684.4|10682.4|10697.4|10695.4|10682.9|10680.9|1679
1609259400000|2020-12-29 16:30:00|10688.4|10686.4|10681.9|10679.9|10688.4|10686.4|10679.4|10677.4|1053
1609259700000|2020-12-29 16:35:00|10682.4|10680.4|10687.4|10685.4|10689.9|10687.9|10681.4|10679.4|181
1609260000000|2020-12-29 16:40:00|10686.9|10684.9|10683.4|10681.4|10688.4|10686.4|10682.4|10680.4|121
1609260300000|2020-12-29 16:45:00|10683.9|10681.9|10685.4|10683.4|10686.4|10684.4|10683.4|10681.4|27
1609260600000|2020-12-29 16:50:00|10684.9|10682.9|10684.9|10682.9|10690.4|10688.4|10684.9|10682.9|116
1609260900000|2020-12-29 16:55:00|10685.4|10683.4|10687.4|10685.4|10688.4|10686.4|10685.4|10683.4|40
1609261200000|2020-12-29 17:00:00|10686.9|10684.9|10682.4|10680.4|10687.4|10685.4|10682.4|10680.4|102
1609261500000|2020-12-29 17:05:00|10682.9|10680.9|10686.4|10684.4|10686.4|10684.4|10681.9|10679.9|38
1609261800000|2020-12-29 17:10:00|10685.9|10683.9|10679.9|10677.9|10685.9|10683.9|10677.4|10675.4|61
1609262100000|2020-12-29 17:15:00|10679.4|10677.4|10680.9|10678.9|10682.4|10680.4|10679.4|10677.4|8
1609262400000|2020-12-29 17:20:00|10680.4|10678.4|10675.9|10673.9|10680.9|10678.9|10675.4|10673.4|76
1609262700000|2020-12-29 17:25:00|10675.4|10673.4|10678.9|10676.9|10680.4|10678.4|10674.9|10672.9|30
1609263000000|2020-12-29 17:30:00|10678.4|10676.4|10674.9|10672.9|10679.4|10677.4|10673.9|10671.9|35
1609263300000|2020-12-29 17:35:00|10675.4|10673.4|10674.4|10672.4|10676.9|10674.9|10672.4|10670.4|314
1609263600000|2020-12-29 17:40:00|10674.9|10672.9|10677.9|10675.9|10680.4|10678.4|10674.9|10672.9|75
1609263900000|2020-12-29 17:45:00|10677.4|10675.4|10676.4|10674.4|10677.9|10675.9|10672.4|10670.4|170
1609264200000|2020-12-29 17:50:00|10675.9|10673.9|10677.4|10675.4|10678.9|10676.9|10671.4|10669.4|299
1609264500000|2020-12-29 17:55:00|10677.9|10675.9|10684.4|10682.4|10685.4|10683.4|10677.4|10675.4|35
1609264800000|2020-12-29 18:00:00|10683.9|10681.9|10682.4|10680.4|10686.9|10684.9|10682.4|10680.4|28
1609265100000|2020-12-29 18:05:00|10681.9|10679.9|10683.9|10681.9|10685.4|10683.4|10680.4|10678.4|33
1609265400000|2020-12-29 18:10:00|10683.4|10681.4|10686.9|10684.9|10687.9|10685.9|10681.9|10679.9|11
1609265700000|2020-12-29 18:15:00|10686.4|10684.4|10687.9|10685.9|10688.9|10686.9|10686.4|10684.4|1
1609266000000|2020-12-29 18:20:00|10687.4|10685.4|10685.4|10683.4|10687.9|10685.9|10684.9|10682.9|14
1609266300000|2020-12-29 18:25:00|10684.9|10682.9|10686.4|10684.4|10687.4|10685.4|10684.4|10682.4|10
1609266600000|2020-12-29 18:30:00|10685.9|10683.9|10686.9|10684.9|10686.9|10684.9|10684.9|10682.9|12
1609266900000|2020-12-29 18:35:00|10686.4|10684.4|10686.4|10684.4|10687.4|10685.4|10684.9|10682.9|20
1609267200000|2020-12-29 18:40:00|10685.9|10683.9|10682.9|10680.9|10685.9|10683.9|10682.4|10680.4|12
1609267500000|2020-12-29 18:45:00|10683.4|10681.4|10681.9|10679.9|10683.9|10681.9|10681.4|10679.4|4
1609267800000|2020-12-29 18:50:00|10682.4|10680.4|10684.4|10682.4|10684.9|10682.9|10681.4|10679.4|29
1609268100000|2020-12-29 18:55:00|10684.9|10682.9|10685.9|10683.9|10686.9|10684.9|10684.9|10682.9|17
1609268400000|2020-12-29 19:00:00|10686.4|10684.4|10681.9|10679.9|10686.9|10684.9|10677.9|10675.9|16
1609268700000|2020-12-29 19:05:00|10682.4|10680.4|10679.9|10677.9|10683.9|10681.9|10679.9|10677.9|8
1609269000000|2020-12-29 19:10:00|10680.4|10678.4|10676.9|10674.9|10680.9|10678.9|10676.4|10674.4|5
1609269300000|2020-12-29 19:15:00|10677.4|10675.4|10677.4|10675.4|10678.4|10676.4|10675.9|10673.9|12
1609269600000|2020-12-29 19:20:00|10676.9|10674.9|10678.9|10676.9|10679.9|10677.9|10676.4|10674.4|6
1609269900000|2020-12-29 19:25:00|10678.4|10676.4|10677.9|10675.9|10679.4|10677.4|10675.9|10673.9|6
1609270200000|2020-12-29 19:30:00|10678.4|10676.4|10676.9|10674.9|10679.4|10677.4|10676.9|10674.9|5
1609270500000|2020-12-29 19:35:00|10677.4|10675.4|10679.9|10677.9|10680.4|10678.4|10675.9|10673.9|11
1609270800000|2020-12-29 19:40:00|10680.4|10678.4|10680.9|10678.9|10680.9|10678.9|10678.9|10676.9|4
1609271100000|2020-12-29 19:45:00|10680.4|10678.4|10678.9|10676.9|10680.9|10678.9|10677.4|10675.4|7
1609271400000|2020-12-29 19:50:00|10679.4|10677.4|10683.4|10681.4|10685.9|10683.9|10679.4|10677.4|12
1609271700000|2020-12-29 19:55:00|10682.9|10680.9|10682.4|10680.4|10683.9|10681.9|10681.4|10679.4|16
1609272000000|2020-12-29 20:00:00|10682.9|10680.9|10684.4|10682.4|10686.4|10684.4|10682.4|10680.4|6
1609272300000|2020-12-29 20:05:00|10684.9|10682.9|10681.4|10679.4|10685.4|10683.4|10680.4|10678.4|26
1609272600000|2020-12-29 20:10:00|10681.9|10679.9|10689.4|10687.4|10689.4|10687.4|10681.9|10679.9|49
1609272900000|2020-12-29 20:15:00|10690.9|10688.9|10691.9|10689.9|10693.9|10691.9|10689.4|10687.4|67
1609273200000|2020-12-29 20:20:00|10692.4|10690.4|10694.9|10692.9|10695.4|10693.4|10691.9|10689.9|11
1609273500000|2020-12-29 20:25:00|10694.4|10692.4|10696.4|10694.4|10699.9|10697.9|10694.4|10692.4|56
1609273800000|2020-12-29 20:30:00|10695.4|10693.4|10692.9|10690.9|10695.4|10693.4|10690.4|10688.4|42
1609274100000|2020-12-29 20:35:00|10693.4|10691.4|10689.9|10687.9|10693.4|10691.4|10688.4|10686.4|30
1609274400000|2020-12-29 20:40:00|10689.4|10687.4|10689.4|10687.4|10690.9|10688.9|10688.4|10686.4|30
1609274700000|2020-12-29 20:45:00|10688.9|10686.9|10690.9|10688.9|10692.4|10690.4|10687.9|10685.9|30
1609275000000|2020-12-29 20:50:00|10689.4|10687.4|10683.4|10681.4|10689.4|10687.4|10681.4|10679.4|29
1609275300000|2020-12-29 20:55:00|10682.4|10680.4|10680.9|10674.9|10685.3|10681.4|10679.4|10674.4|103
1609275600000|2020-12-29 21:00:00|10681|10675|10684|10678|10690|10684|10681|10675|0
1609275900000|2020-12-29 21:05:00|10684.1|10678.1|10690.9|10684.9|10692.7|10686.7|10684|10678|0
1609276200000|2020-12-29 21:10:00|10691|10685|10693.8|10687.8|10695.4|10689.4|10691|10685|0
1609276500000|2020-12-29 21:15:00|10693.6|10687.6|10693|10687|10693.6|10687.6|10692.9|10686.9|0
1609276800000|2020-12-29 21:20:00|10692.8|10686.8|10693|10687|10693|10687|10692.8|10686.8|0
1609277100000|2020-12-29 21:25:00|10691.1|10685.1|10691.3|10685.3|10691.5|10685.5|10691.1|10685.1|0
1609277400000|2020-12-29 21:30:00|10691.2|10685.2|10687.9|10681.9|10693.5|10687.5|10687.9|10681.9|0
1609277700000|2020-12-29 21:35:00|10688|10682|10689|10683|10690.1|10684.1|10687.9|10681.9|0
1609278000000|2020-12-29 21:40:00|10689.1|10683.1|10687.4|10681.4|10689.5|10683.5|10686.1|10680.1|0
1609278300000|2020-12-29 21:45:00|10687.5|10681.5|10686.9|10680.9|10687.9|10681.9|10685.6|10679.6|0
1609278600000|2020-12-29 21:50:00|10686.8|10680.8|10689|10683|10689|10683|10686.1|10680.1|0
1609278900000|2020-12-29 21:55:00|10688.9|10682.9|10691.9|10685.9|10692.4|10686.4|10688.5|10682.5|0
1609279200000|2020-12-29 22:00:00|10691.7|10685.7|10690.8|10684.8|10691.7|10685.7|10689.9|10683.9|0
1609279800000|2020-12-29 22:10:00|10690.6|10684.6|10690.6|10684.6|10690.6|10684.6|10690.3|10684.3|0
1609280100000|2020-12-29 22:15:00|10690.3|10684.3|10690.1|10684.1|10690.6|10684.6|10690.1|10684.1|0
1609280400000|2020-12-29 22:20:00|10690.3|10684.3|10690.3|10684.3|10690.3|10684.3|10689.7|10683.7|0
1609280700000|2020-12-29 22:25:00|10690.6|10684.6|10689.2|10683.2|10690.6|10684.6|10689|10683|0
1609281000000|2020-12-29 22:30:00|10689.5|10683.5|10689.9|10683.9|10689.9|10683.9|10689.5|10683.5|0
1609281300000|2020-12-29 22:35:00|10689.7|10683.7|10689.7|10683.7|10689.9|10683.9|10689.7|10683.7|0
1609281600000|2020-12-29 22:40:00|10690.3|10684.3|10690.3|10684.3|10690.3|10684.3|10690.1|10684.1|0
1609281900000|2020-12-29 22:45:00|10690.1|10684.1|10690.1|10684.1|10690.3|10684.3|10690.1|10684.1|0
1609282200000|2020-12-29 22:50:00|10690.3|10684.3|10690.8|10684.8|10690.8|10684.8|10690.3|10684.3|0
1609282500000|2020-12-29 22:55:00|10690.6|10684.6|10693.3|10687.3|10693.3|10687.3|10690.3|10684.3|0
1609282800000|2020-12-29 23:00:00|10693.4|10687.4|10697.2|10691.2|10699.8|10693.8|10693.4|10687.4|0
1609283100000|2020-12-29 23:05:00|10697.5|10691.5|10696.1|10690.1|10697.5|10691.5|10693.8|10687.8|0
1609283400000|2020-12-29 23:10:00|10696.2|10690.2|10695.6|10689.6|10696.7|10690.7|10694.3|10688.3|0
1609283700000|2020-12-29 23:15:00|10695.1|10689.1|10689.3|10683.3|10695.6|10689.6|10688.8|10682.8|0
1609284000000|2020-12-29 23:20:00|10689.4|10683.4|10687.5|10681.5|10689.8|10683.8|10685.3|10679.3|0
1609284300000|2020-12-29 23:25:00|10687.6|10681.6|10689.3|10683.3|10690.4|10684.4|10687.6|10681.6|0
1609284600000|2020-12-29 23:30:00|10689.4|10683.4|10693.2|10687.2|10693.8|10687.8|10689.4|10683.4|0
1609284900000|2020-12-29 23:35:00|10693.3|10687.3|10695.6|10689.6|10695.6|10689.6|10693.3|10687.3|0
1609285200000|2020-12-29 23:40:00|10695.5|10689.5|10696.1|10690.1|10696.7|10690.7|10693.8|10687.8|0
1609285500000|2020-12-29 23:45:00|10696|10690|10693.2|10687.2|10696.1|10690.1|10693.2|10687.2|0
1609285800000|2020-12-29 23:50:00|10693|10687|10694.3|10688.3|10694.8|10688.8|10692.7|10686.7|0
1609286100000|2020-12-29 23:55:00|10694|10688|10690.9|10684.9|10694.3|10688.3|10690.9|10684.9|0
1609286400000|2020-12-30 00:00:00|10690.8|10684.8|10683|10677|10692.2|10686.2|10680.8|10674.8|0
1609286700000|2020-12-30 00:05:00|10682.9|10676.9|10681.4|10675.4|10683.5|10677.5|10679.3|10673.3|0
1609287000000|2020-12-30 00:10:00|10681.6|10675.6|10676.9|10670.9|10684.3|10678.3|10676.9|10670.9|0
1609287300000|2020-12-30 00:15:00|10677|10671|10669.4|10663.4|10677.6|10671.6|10667.1|10661.1|0
1609287600000|2020-12-30 00:20:00|10669.5|10663.5|10673.2|10667.2|10674.5|10668.5|10667.1|10661.1|0
1609287900000|2020-12-30 00:25:00|10673.6|10667.6|10677.1|10671.1|10679.5|10673.5|10672|10666|0
1609288200000|2020-12-30 00:30:00|10677.2|10671.2|10676.9|10670.9|10679.5|10673.5|10674.5|10668.5|0
1609288500000|2020-12-30 00:35:00|10676.8|10670.8|10673.5|10667.5|10676.9|10670.9|10672.4|10666.4|0
1609288800000|2020-12-30 00:40:00|10673.9|10667.9|10678.3|10672.3|10678.3|10672.3|10673.9|10667.9|0
1609289100000|2020-12-30 00:45:00|10677.1|10671.1|10677.1|10671.1|10679.5|10673.5|10674.7|10668.7|0
1609289400000|2020-12-30 00:50:00|10677.2|10671.2|10681.8|10675.8|10683.1|10677.1|10672.2|10666.2|0
1609289700000|2020-12-30 00:55:00|10681.9|10675.9|10674.7|10668.7|10681.9|10675.9|10673.6|10667.6|0
1609290000000|2020-12-30 01:00:00|10674.6|10668.6|10674.7|10668.7|10675.8|10669.8|10672|10666|0
1609290300000|2020-12-30 01:05:00|10674.3|10668.3|10677.1|10671.1|10677.2|10671.2|10672.2|10666.2|0
1609290600000|2020-12-30 01:10:00|10677.2|10671.2|10679.9|10673.9|10682.4|10676.4|10675|10669|0
1609290900000|2020-12-30 01:15:00|10680|10674|10684.4|10678.4|10687|10681|10679.9|10673.9|0
1609291200000|2020-12-30 01:20:00|10684|10678|10682.3|10676.3|10684.4|10678.4|10679.7|10673.7|0
1609291500000|2020-12-30 01:25:00|10682.2|10676.2|10684.8|10678.8|10684.8|10678.8|10677.5|10671.5|0
1609291800000|2020-12-30 01:30:00|10682.5|10676.5|10689.4|10683.4|10689.6|10683.6|10682.4|10676.4|0
1609292100000|2020-12-30 01:35:00|10689.7|10683.7|10689.9|10683.9|10692.1|10686.1|10685|10679|0
1609292400000|2020-12-30 01:40:00|10690|10684|10685.1|10679.1|10692.3|10686.3|10685.1|10679.1|0
1609292700000|2020-12-30 01:45:00|10685.5|10679.5|10688.6|10682.6|10689.8|10683.8|10685.1|10679.1|0
1609293000000|2020-12-30 01:50:00|10689|10683|10685|10679|10692.1|10686.1|10685|10679|0
1609293300000|2020-12-30 01:55:00|10684.9|10678.9|10689.1|10683.1|10689.1|10683.1|10682.3|10676.3|0
1609293600000|2020-12-30 02:00:00|10689.5|10683.5|10690.8|10684.8|10691.5|10685.5|10689.5|10683.5|0
1609293900000|2020-12-30 02:05:00|10690.7|10684.7|10690.8|10684.8|10693.1|10687.1|10690.7|10684.7|0
1609294200000|2020-12-30 02:10:00|10690.7|10684.7|10690.9|10684.9|10693.3|10687.3|10690.6|10684.6|0
1609294500000|2020-12-30 02:15:00|10691|10685|10691|10685|10692.1|10686.1|10688.7|10682.7|0
1609294800000|2020-12-30 02:20:00|10690.9|10684.9|10693.3|10687.3|10693.3|10687.3|10690.9|10684.9|0
1609295100000|2020-12-30 02:25:00|10692.6|10686.6|10693.5|10687.5|10695.8|10689.8|10691.1|10685.1|0
1609295400000|2020-12-30 02:30:00|10693.6|10687.6|10693.3|10687.3|10695.9|10689.9|10692.2|10686.2|0
1609295700000|2020-12-30 02:35:00|10692.5|10686.5|10691.2|10685.2|10693.5|10687.5|10691|10685|0
1609296000000|2020-12-30 02:40:00|10691.3|10685.3|10693.6|10687.6|10693.8|10687.8|10691.2|10685.2|0
1609296300000|2020-12-30 02:45:00|10693.5|10687.5|10697.4|10691.4|10698.6|10692.6|10691.2|10685.2|0
1609296600000|2020-12-30 02:50:00|10697.5|10691.5|10701.5|10695.5|10701.5|10695.5|10696.3|10690.3|0
1609296900000|2020-12-30 02:55:00|10701.4|10695.4|10704.5|10698.5|10706.1|10700.1|10700|10694|0
1609297200000|2020-12-30 03:00:00|10704.6|10698.6|10702.1|10696.1|10704.6|10698.6|10702.1|10696.1|0
1609297500000|2020-12-30 03:05:00|10701.3|10695.3|10699.9|10693.9|10702.1|10696.1|10697.4|10691.4|0
1609297800000|2020-12-30 03:10:00|10700|10694|10699.8|10693.8|10702.2|10696.2|10697.5|10691.5|0
1609298100000|2020-12-30 03:15:00|10699.9|10693.9|10704.6|10698.6|10704.6|10698.6|10699.8|10693.8|0
1609298400000|2020-12-30 03:20:00|10704.7|10698.7|10707|10701|10707.1|10701.1|10704.6|10698.6|0
1609298700000|2020-12-30 03:25:00|10706.6|10700.6|10704.6|10698.6|10707|10701|10704.6|10698.6|0
1609299000000|2020-12-30 03:30:00|10704.7|10698.7|10704.6|10698.6|10707|10701|10704.6|10698.6|0
1609299300000|2020-12-30 03:35:00|10703.8|10697.8|10701.1|10695.1|10703.8|10697.8|10699.8|10693.8|0
1609299600000|2020-12-30 03:40:00|10701.5|10695.5|10699.8|10693.8|10702.4|10696.4|10699.8|10693.8|0
1609299900000|2020-12-30 03:45:00|10699.7|10693.7|10692.3|10686.3|10699.7|10693.7|10692.2|10686.2|0
1609300200000|2020-12-30 03:50:00|10692.4|10686.4|10697.2|10691.2|10697.2|10691.2|10692.4|10686.4|0
1609300500000|2020-12-30 03:55:00|10697.3|10691.3|10699.8|10693.8|10699.8|10693.8|10697.2|10691.2|0
1609300800000|2020-12-30 04:00:00|10699.7|10693.7|10699.7|10693.7|10699.8|10693.8|10697.4|10691.4|0
1609301100000|2020-12-30 04:05:00|10699.3|10693.3|10704.6|10698.6|10704.7|10698.7|10697.4|10691.4|0
1609301400000|2020-12-30 04:10:00|10704.7|10698.7|10707.2|10701.2|10709.5|10703.5|10704.7|10698.7|0
1609301700000|2020-12-30 04:15:00|10708|10702|10710.1|10704.1|10710.2|10704.2|10707.1|10701.1|0
1609302000000|2020-12-30 04:20:00|10710.2|10704.2|10709.4|10703.4|10713.1|10707.1|10707.7|10701.7|0
1609302300000|2020-12-30 04:25:00|10709.5|10703.5|10707.2|10701.2|10709.5|10703.5|10707.1|10701.1|0
1609302600000|2020-12-30 04:30:00|10708|10702|10710.5|10704.5|10711.4|10705.4|10708|10702|0
1609302900000|2020-12-30 04:35:00|10710.6|10704.6|10710.6|10704.6|10710.7|10704.7|10710.6|10704.6|0
1609303200000|2020-12-30 04:40:00|10710.5|10704.5|10708.4|10702.4|10710.8|10704.8|10708.3|10702.3|0
1609303500000|2020-12-30 04:45:00|10708.3|10702.3|10710.7|10704.7|10710.9|10704.9|10708.3|10702.3|0
1609303800000|2020-12-30 04:50:00|10710.3|10704.3|10708.4|10702.4|10710.7|10704.7|10708.3|10702.3|0
1609304100000|2020-12-30 04:55:00|10708.8|10702.8|10708.3|10702.3|10710.8|10704.8|10708.3|10702.3|0
1609304400000|2020-12-30 05:00:00|10708|10702|10714.6|10708.6|10717.6|10711.6|10705.6|10699.6|0
1609304700000|2020-12-30 05:05:00|10714.2|10708.2|10717.2|10711.2|10717.6|10711.6|10712.2|10706.2|0
1609305000000|2020-12-30 05:10:00|10719|10713|10720.3|10714.3|10723.9|10717.9|10719|10713|0
1609305300000|2020-12-30 05:15:00|10720.2|10714.2|10720.3|10714.3|10720.4|10714.4|10718|10712|0
1609305600000|2020-12-30 05:20:00|10720.2|10714.2|10720.2|10714.2|10720.4|10714.4|10718|10712|0
1609305900000|2020-12-30 05:25:00|10720.3|10714.3|10717.4|10711.4|10720.3|10714.3|10715.3|10709.3|0
1609306200000|2020-12-30 05:30:00|10717.5|10711.5|10724.8|10718.8|10724.8|10718.8|10717.4|10711.4|0
1609306500000|2020-12-30 05:35:00|10724.7|10718.7|10715.4|10709.4|10724.9|10718.9|10715.3|10709.3|0
1609306800000|2020-12-30 05:40:00|10715.3|10709.3|10715.4|10709.4|10717.7|10711.7|10712.9|10706.9|0
1609307100000|2020-12-30 05:45:00|10715.5|10709.5|10717.9|10711.9|10719|10713|10715.4|10709.4|0
1609307400000|2020-12-30 05:50:00|10717.8|10711.8|10715.2|10709.2|10717.8|10711.8|10715.2|10709.2|0
1609307700000|2020-12-30 05:55:00|10715.6|10709.6|10707.4|10701.4|10717.6|10711.6|10707.4|10701.4|0
1609308000000|2020-12-30 06:00:00|10707.8|10701.8|10710.4|10704.4|10712.8|10706.8|10707.5|10701.5|0
1609308300000|2020-12-30 06:05:00|10710.5|10704.5|10713|10707|10713|10707|10710.4|10704.4|0
1609308600000|2020-12-30 06:10:00|10712.9|10706.9|10715.2|10709.2|10715.2|10709.2|10712.7|10706.7|0
1609308900000|2020-12-30 06:15:00|10715.1|10709.1|10713|10707|10715.4|10709.4|10712.9|10706.9|0
1609309200000|2020-12-30 06:20:00|10712.9|10706.9|10715|10709|10715.3|10709.3|10712.7|10706.7|0
1609309500000|2020-12-30 06:25:00|10714.6|10708.6|10712.4|10706.4|10715|10709|10710.1|10704.1|0
1609309800000|2020-12-30 06:30:00|10712.5|10706.5|10712.6|10706.6|10712.7|10706.7|10710.2|10704.2|0
1609310100000|2020-12-30 06:35:00|10712.7|10706.7|10715.5|10709.5|10718|10712|10712.7|10706.7|0
1609310400000|2020-12-30 06:40:00|10715.6|10709.6|10717.3|10711.3|10717.9|10711.9|10713.3|10707.3|0
1609310700000|2020-12-30 06:45:00|10717.2|10711.2|10717.2|10711.2|10717.5|10711.5|10714.8|10708.8|0
1609311000000|2020-12-30 06:50:00|10717.1|10711.1|10714.8|10708.8|10717.1|10711.1|10712.5|10706.5|0
1609311300000|2020-12-30 06:55:00|10714.7|10708.7|10714.6|10708.6|10717.2|10711.2|10714.6|10708.6|0
1609311600000|2020-12-30 07:00:00|10699.4|10697.4|10697.9|10695.9|10705.9|10703.9|10692.9|10690.9|103
1609311900000|2020-12-30 07:05:00|10697.4|10695.4|10698.4|10696.4|10702.4|10700.4|10697.4|10695.4|65
1609312200000|2020-12-30 07:10:00|10698.9|10696.9|10696.9|10694.9|10700.4|10698.4|10696.4|10694.4|61
1609312500000|2020-12-30 07:15:00|10697.4|10695.4|10697.9|10695.9|10699.4|10697.4|10696.9|10694.9|15
1609312800000|2020-12-30 07:20:00|10697.4|10695.4|10700.9|10698.9|10701.4|10699.4|10696.9|10694.9|28
1609313100000|2020-12-30 07:25:00|10700.4|10698.4|10703.4|10701.4|10703.4|10701.4|10698.4|10696.4|20
1609313400000|2020-12-30 07:30:00|10702.9|10700.9|10702.4|10700.4|10704.4|10702.4|10701.4|10699.4|27
1609313700000|2020-12-30 07:35:00|10701.9|10699.9|10701.4|10699.4|10703.9|10701.9|10701.4|10699.4|46
1609314000000|2020-12-30 07:40:00|10701.9|10699.9|10701.9|10699.9|10702.9|10700.9|10699.9|10697.9|36
1609314300000|2020-12-30 07:45:00|10702.4|10700.4|10705.9|10703.9|10710.4|10708.4|10701.9|10699.9|148
1609314600000|2020-12-30 07:50:00|10705.4|10703.4|10702.9|10700.9|10705.4|10703.4|10701.9|10699.9|22
1609314900000|2020-12-30 07:55:00|10702.4|10700.4|10708.9|10706.9|10709.4|10707.4|10701.9|10699.9|170
1609315200000|2020-12-30 08:00:00|10707.9|10705.9|10707.9|10705.9|10714.4|10712.4|10697.4|10695.4|748
1609315500000|2020-12-30 08:05:00|10706.9|10704.9|10710.9|10708.9|10712.4|10710.4|10703.4|10701.4|485
1609315800000|2020-12-30 08:10:00|10710.4|10708.4|10706.4|10704.4|10715.9|10713.9|10700.4|10698.4|385
1609316100000|2020-12-30 08:15:00|10705.9|10703.9|10703.9|10701.9|10705.9|10703.9|10697.9|10695.9|284
1609316400000|2020-12-30 08:20:00|10703.4|10701.4|10709.9|10707.9|10709.9|10707.9|10697.9|10695.9|303
1609316700000|2020-12-30 08:25:00|10709.4|10707.4|10714.4|10712.4|10715.4|10713.4|10707.4|10705.4|181
1609317000000|2020-12-30 08:30:00|10714.9|10712.9|10718.4|10716.4|10725.4|10723.4|10713.4|10711.4|601
1609317300000|2020-12-30 08:35:00|10717.9|10715.9|10714.9|10712.9|10719.9|10717.9|10713.4|10711.4|289
1609317600000|2020-12-30 08:40:00|10714.4|10712.4|10720.9|10718.9|10721.9|10719.9|10712.4|10710.4|250
1609317900000|2020-12-30 08:45:00|10721.4|10719.4|10715.4|10713.4|10721.9|10719.9|10712.4|10710.4|239
1609318200000|2020-12-30 08:50:00|10715.9|10713.9|10704.9|10702.9|10716.9|10714.9|10697.4|10695.4|511
1609318500000|2020-12-30 08:55:00|10705.4|10703.4|10707.1|10705.1|10708.7|10706.7|10702.4|10700.4|257
1609318800000|2020-12-30 09:00:00|10706.6|10704.6|10699.1|10697.1|10708.1|10706.1|10696.6|10694.6|151
1609319100000|2020-12-30 09:05:00|10698.6|10696.6|10705.1|10703.1|10705.1|10703.1|10694.6|10692.6|213
1609319400000|2020-12-30 09:10:00|10704.1|10702.1|10711.1|10709.1|10711.6|10709.6|10704.1|10702.1|108
1609319700000|2020-12-30 09:15:00|10710.1|10708.1|10715.1|10713.1|10716.6|10714.6|10706.1|10704.1|183
1609320000000|2020-12-30 09:20:00|10714.6|10712.6|10720.1|10718.1|10720.1|10718.1|10713.6|10711.6|108
1609320300000|2020-12-30 09:25:00|10719.6|10717.6|10719.6|10717.6|10721.1|10719.1|10715.1|10713.1|205
1609320600000|2020-12-30 09:30:00|10719.1|10717.1|10726.1|10724.1|10727.1|10725.1|10716.1|10714.1|298
1609320900000|2020-12-30 09:35:00|10725.1|10723.1|10719.1|10717.1|10728.6|10726.6|10719.1|10717.1|269
1609321200000|2020-12-30 09:40:00|10718.1|10716.1|10718.6|10716.6|10723.1|10721.1|10715.1|10713.1|292
1609321500000|2020-12-30 09:45:00|10718.1|10716.1|10719.1|10717.1|10719.1|10717.1|10713.1|10711.1|84
1609321800000|2020-12-30 09:50:00|10718.6|10716.6|10720.1|10718.1|10723.1|10721.1|10716.1|10714.1|169
1609322100000|2020-12-30 09:55:00|10719.6|10717.6|10717.1|10715.1|10722.1|10720.1|10716.6|10714.6|96
1609322400000|2020-12-30 10:00:00|10716.6|10714.6|10717.6|10715.6|10720.1|10718.1|10714.6|10712.6|198
1609322700000|2020-12-30 10:05:00|10717.1|10715.1|10720.1|10718.1|10720.6|10718.6|10715.6|10713.6|113
1609323000000|2020-12-30 10:10:00|10719.6|10717.6|10716.1|10714.1|10720.1|10718.1|10714.1|10712.1|120
1609323300000|2020-12-30 10:15:00|10715.1|10713.1|10712.1|10710.1|10715.1|10713.1|10708.1|10706.1|121
1609323600000|2020-12-30 10:20:00|10711.6|10709.6|10713.1|10711.1|10713.1|10711.1|10710.1|10708.1|64
1609323900000|2020-12-30 10:25:00|10712.6|10710.6|10705.1|10703.1|10712.6|10710.6|10705.1|10703.1|156
1609324200000|2020-12-30 10:30:00|10705.6|10703.6|10699.6|10697.6|10705.6|10703.6|10695.1|10693.1|225
1609324500000|2020-12-30 10:35:00|10700.1|10698.1|10702.6|10700.6|10703.6|10701.6|10698.1|10696.1|224
1609324800000|2020-12-30 10:40:00|10702.1|10700.1|10707.1|10705.1|10709.1|10707.1|10702.1|10700.1|243
1609325100000|2020-12-30 10:45:00|10706.6|10704.6|10705.1|10703.1|10707.6|10705.6|10703.6|10701.6|150
1609325400000|2020-12-30 10:50:00|10704.1|10702.1|10702.6|10700.6|10709.6|10707.6|10702.6|10700.6|182
1609325700000|2020-12-30 10:55:00|10703.1|10701.1|10705.6|10703.6|10707.1|10705.1|10701.1|10699.1|141
1609326000000|2020-12-30 11:00:00|10706.1|10704.1|10702.1|10700.1|10708.1|10706.1|10702.1|10700.1|155
1609326300000|2020-12-30 11:05:00|10702.6|10700.6|10709.1|10707.1|10711.1|10709.1|10702.6|10700.6|230
1609326600000|2020-12-30 11:10:00|10708.6|10706.6|10709.1|10707.1|10711.6|10709.6|10708.1|10706.1|120
1609326900000|2020-12-30 11:15:00|10710.1|10708.1|10708.1|10706.1|10714.1|10712.1|10707.1|10705.1|151
1609327200000|2020-12-30 11:20:00|10708.6|10706.6|10702.1|10700.1|10710.1|10708.1|10701.1|10699.1|132
1609327500000|2020-12-30 11:25:00|10701.6|10699.6|10702.1|10700.1|10703.6|10701.6|10700.1|10698.1|284
1609327800000|2020-12-30 11:30:00|10703.1|10701.1|10704.1|10702.1|10708.6|10706.6|10702.6|10700.6|175
1609328100000|2020-12-30 11:35:00|10703.6|10701.6|10701.1|10699.1|10705.1|10703.1|10699.6|10697.6|66
1609328400000|2020-12-30 11:40:00|10701.6|10699.6|10702.1|10700.1|10703.1|10701.1|10697.1|10695.1|124
1609328700000|2020-12-30 11:45:00|10701.6|10699.6|10699.1|10697.1|10702.1|10700.1|10699.1|10697.1|260
1609329000000|2020-12-30 11:50:00|10699.6|10697.6|10702.1|10700.1|10702.1|10700.1|10699.6|10697.6|74
1609329300000|2020-12-30 11:55:00|10703.1|10701.1|10702.1|10700.1|10703.1|10701.1|10700.1|10698.1|91
1609329600000|2020-12-30 12:00:00|10702.6|10700.6|10705.1|10703.1|10705.6|10703.6|10701.1|10699.1|114
1609329900000|2020-12-30 12:05:00|10704.6|10702.6|10703.6|10701.6|10704.6|10702.6|10700.6|10698.6|63
1609330200000|2020-12-30 12:10:00|10703.1|10701.1|10700.1|10698.1|10703.6|10701.6|10700.1|10698.1|49
1609330500000|2020-12-30 12:15:00|10699.6|10697.6|10697.1|10695.1|10700.1|10698.1|10696.1|10694.1|64
1609330800000|2020-12-30 12:20:00|10696.6|10694.6|10698.1|10696.1|10699.1|10697.1|10695.6|10693.6|96
1609331100000|2020-12-30 12:25:00|10697.1|10695.1|10698.1|10696.1|10699.1|10697.1|10695.6|10693.6|74
1609331400000|2020-12-30 12:30:00|10698.6|10696.6|10702.1|10700.1|10702.1|10700.1|10698.1|10696.1|512
1609331700000|2020-12-30 12:35:00|10701.6|10699.6|10700.1|10698.1|10702.1|10700.1|10699.1|10697.1|93
1609332000000|2020-12-30 12:40:00|10701.1|10699.1|10704.1|10702.1|10705.1|10703.1|10700.1|10698.1|118
1609332300000|2020-12-30 12:45:00|10704.6|10702.6|10700.1|10698.1|10705.1|10703.1|10700.1|10698.1|76
1609332600000|2020-12-30 12:50:00|10699.1|10697.1|10696.6|10694.6|10701.1|10699.1|10696.1|10694.1|92
1609332900000|2020-12-30 12:55:00|10697.1|10695.1|10700.6|10698.6|10703.1|10701.1|10697.1|10695.1|66
1609333200000|2020-12-30 13:00:00|10701.1|10699.1|10697.1|10695.1|10703.6|10701.6|10695.6|10693.6|339
1609333500000|2020-12-30 13:05:00|10697.6|10695.6|10701.1|10699.1|10701.1|10699.1|10696.1|10694.1|209
1609333800000|2020-12-30 13:10:00|10701.6|10699.6|10714.6|10712.6|10719.6|10717.6|10701.6|10699.6|386
1609334100000|2020-12-30 13:15:00|10715.1|10713.1|10713.6|10711.6|10716.6|10714.6|10713.1|10711.1|101
1609334400000|2020-12-30 13:20:00|10714.1|10712.1|10710.1|10708.1|10715.1|10713.1|10710.1|10708.1|94
1609334700000|2020-12-30 13:25:00|10710.6|10708.6|10707.6|10705.6|10711.1|10709.1|10706.6|10704.6|445
1609335000000|2020-12-30 13:30:00|10707.1|10705.1|10702.6|10700.6|10708.1|10706.1|10700.6|10698.6|155
1609335300000|2020-12-30 13:35:00|10702.1|10700.1|10709.6|10707.6|10711.1|10709.1|10702.1|10700.1|181
1609335600000|2020-12-30 13:40:00|10710.1|10708.1|10699.6|10697.6|10710.1|10708.1|10699.1|10697.1|114
1609335900000|2020-12-30 13:45:00|10699.1|10697.1|10696.1|10694.1|10702.1|10700.1|10696.1|10694.1|167
1609336200000|2020-12-30 13:50:00|10697.1|10695.1|10696.1|10694.1|10699.1|10697.1|10692.1|10690.1|107
1609336500000|2020-12-30 13:55:00|10695.6|10693.6|10696.1|10694.1|10699.1|10697.1|10695.1|10693.1|104
1609336800000|2020-12-30 14:00:00|10695.6|10693.6|10690.6|10688.6|10696.6|10694.6|10689.1|10687.1|206
1609337100000|2020-12-30 14:05:00|10691.1|10689.1|10692.6|10690.6|10692.6|10690.6|10687.1|10685.1|139
1609337400000|2020-12-30 14:10:00|10692.1|10690.1|10696.1|10694.1|10696.6|10694.6|10692.1|10690.1|111
1609337700000|2020-12-30 14:15:00|10695.1|10693.1|10695.1|10693.1|10696.1|10694.1|10692.6|10690.6|77
1609338000000|2020-12-30 14:20:00|10694.6|10692.6|10699.1|10697.1|10699.1|10697.1|10693.1|10691.1|87
1609338300000|2020-12-30 14:25:00|10698.6|10696.6|10694.1|10692.1|10699.1|10697.1|10693.6|10691.6|119
1609338600000|2020-12-30 14:30:00|10693.6|10691.6|10689.1|10687.1|10695.6|10693.6|10687.6|10685.6|439
1609338900000|2020-12-30 14:35:00|10689.6|10687.6|10706.6|10704.6|10706.6|10704.6|10689.1|10687.1|338
1609339200000|2020-12-30 14:40:00|10706.1|10704.1|10707.1|10705.1|10710.1|10708.1|10699.6|10697.6|481
1609339500000|2020-12-30 14:45:00|10705.6|10703.6|10718.1|10716.1|10718.1|10716.1|10703.6|10701.6|712
1609339800000|2020-12-30 14:50:00|10717.6|10715.6|10709.1|10707.1|10718.1|10716.1|10708.6|10706.6|415
1609340100000|2020-12-30 14:55:00|10708.6|10706.6|10710.6|10708.6|10713.1|10711.1|10706.1|10704.1|486
1609340400000|2020-12-30 15:00:00|10708.1|10706.1|10710.1|10708.1|10713.1|10711.1|10707.1|10705.1|394
1609340700000|2020-12-30 15:05:00|10709.6|10707.6|10717.1|10715.1|10718.1|10716.1|10709.1|10707.1|390
1609341000000|2020-12-30 15:10:00|10715.6|10713.6|10717.1|10715.1|10717.6|10715.6|10712.6|10710.6|317
1609341300000|2020-12-30 15:15:00|10716.6|10714.6|10718.1|10716.1|10719.6|10717.6|10713.6|10711.6|576
1609341600000|2020-12-30 15:20:00|10717.6|10715.6|10724.1|10722.1|10725.1|10723.1|10715.6|10713.6|370
1609341900000|2020-12-30 15:25:00|10724.6|10722.6|10720.6|10718.6|10724.6|10722.6|10718.6|10716.6|391
1609342200000|2020-12-30 15:30:00|10720.1|10718.1|10719.1|10717.1|10725.6|10723.6|10718.6|10716.6|336
1609342500000|2020-12-30 15:35:00|10719.6|10717.6|10716.6|10714.6|10720.1|10718.1|10712.6|10710.6|232
1609342800000|2020-12-30 15:40:00|10716.1|10714.1|10719.6|10717.6|10720.6|10718.6|10714.6|10712.6|291
1609343100000|2020-12-30 15:45:00|10718.6|10716.6|10720.1|10718.1|10723.6|10721.6|10715.6|10713.6|313
1609343400000|2020-12-30 15:50:00|10719.6|10717.6|10724.1|10722.1|10725.6|10723.6|10719.1|10717.1|348
1609343700000|2020-12-30 15:55:00|10723.6|10721.6|10726.1|10724.1|10731.1|10729.1|10723.6|10721.6|383
1609344000000|2020-12-30 16:00:00|10726.6|10724.6|10731.6|10729.6|10734.1|10732.1|10725.6|10723.6|371
1609344300000|2020-12-30 16:05:00|10731.1|10729.1|10736.1|10734.1|10737.6|10735.6|10728.6|10726.6|509
1609344600000|2020-12-30 16:10:00|10736.6|10734.6|10747.6|10745.6|10747.6|10745.6|10734.6|10732.6|874
1609344900000|2020-12-30 16:15:00|10748.6|10746.6|10754.6|10752.6|10754.6|10752.6|10746.6|10744.6|935
1609345200000|2020-12-30 16:20:00|10753.6|10751.6|10756.6|10754.6|10763.6|10761.6|10747.1|10745.1|1148
1609345500000|2020-12-30 16:25:00|10755.6|10753.6|10708.1|10706.1|10757.6|10755.6|10706.6|10704.6|4154
1609345800000|2020-12-30 16:30:00|10708.6|10706.6|10721.6|10719.6|10723.6|10721.6|10704.6|10702.6|1957
1609346100000|2020-12-30 16:35:00|10722.1|10720.1|10735.6|10733.6|10737.6|10735.6|10722.1|10720.1|437
1609346400000|2020-12-30 16:40:00|10734.6|10732.6|10732.6|10730.6|10737.6|10735.6|10729.6|10727.6|264
1609346700000|2020-12-30 16:45:00|10731.6|10729.6|10726.6|10724.6|10732.1|10730.1|10721.6|10719.6|187
1609347000000|2020-12-30 16:50:00|10725.6|10723.6|10731.6|10729.6|10731.6|10729.6|10725.6|10723.6|116
1609347300000|2020-12-30 16:55:00|10731.1|10729.1|10734.1|10732.1|10735.6|10733.6|10728.1|10726.1|73
1609347600000|2020-12-30 17:00:00|10734.6|10732.6|10732.6|10730.6|10734.6|10732.6|10730.6|10728.6|57
1609347900000|2020-12-30 17:05:00|10733.1|10731.1|10731.6|10729.6|10734.6|10732.6|10731.1|10729.1|67
1609348200000|2020-12-30 17:10:00|10732.6|10730.6|10725.6|10723.6|10733.6|10731.6|10724.6|10722.6|114
1609348500000|2020-12-30 17:15:00|10725.1|10723.1|10731.1|10729.1|10734.6|10732.6|10724.6|10722.6|47
1609348800000|2020-12-30 17:20:00|10731.6|10729.6|10730.1|10728.1|10733.6|10731.6|10729.1|10727.1|34
1609349100000|2020-12-30 17:25:00|10730.6|10728.6|10736.1|10734.1|10737.6|10735.6|10729.6|10727.6|54
1609349400000|2020-12-30 17:30:00|10735.6|10733.6|10737.6|10735.6|10739.6|10737.6|10735.1|10733.1|56
1609349700000|2020-12-30 17:35:00|10738.1|10736.1|10741.6|10739.6|10742.1|10740.1|10737.6|10735.6|56
1609350000000|2020-12-30 17:40:00|10742.1|10740.1|10736.6|10734.6|10742.6|10740.6|10733.6|10731.6|37
1609350300000|2020-12-30 17:45:00|10736.1|10734.1|10735.6|10733.6|10738.1|10736.1|10734.6|10732.6|26
1609350600000|2020-12-30 17:50:00|10736.6|10734.6|10730.6|10728.6|10737.6|10735.6|10730.6|10728.6|29
1609350900000|2020-12-30 17:55:00|10731.6|10729.6|10734.6|10732.6|10735.1|10733.1|10731.6|10729.6|36
1609351200000|2020-12-30 18:00:00|10736.6|10734.6|10739.6|10737.6|10741.1|10739.1|10736.6|10734.6|38
1609351500000|2020-12-30 18:05:00|10739.1|10737.1|10743.6|10741.6|10744.6|10742.6|10738.1|10736.1|33
1609351800000|2020-12-30 18:10:00|10743.1|10741.1|10739.6|10737.6|10743.6|10741.6|10739.1|10737.1|26
1609352100000|2020-12-30 18:15:00|10740.1|10738.1|10739.6|10737.6|10740.6|10738.6|10737.6|10735.6|18
1609352400000|2020-12-30 18:20:00|10739.1|10737.1|10738.6|10736.6|10739.6|10737.6|10737.1|10735.1|14
1609352700000|2020-12-30 18:25:00|10738.1|10736.1|10735.6|10733.6|10738.6|10736.6|10735.6|10733.6|10
1609353000000|2020-12-30 18:30:00|10733.6|10731.6|10733.1|10731.1|10735.6|10733.6|10732.1|10730.1|23
1609353300000|2020-12-30 18:35:00|10733.6|10731.6|10731.1|10729.1|10733.6|10731.6|10730.6|10728.6|11
1609353600000|2020-12-30 18:40:00|10730.6|10728.6|10731.1|10729.1|10731.6|10729.6|10730.1|10728.1|22
1609353900000|2020-12-30 18:45:00|10731.6|10729.6|10730.6|10728.6|10731.6|10729.6|10728.6|10726.6|15
1609354200000|2020-12-30 18:50:00|10731.1|10729.1|10725.6|10723.6|10731.1|10729.1|10725.6|10723.6|24
1609354500000|2020-12-30 18:55:00|10725.1|10723.1|10720.6|10718.6|10725.1|10723.1|10720.6|10718.6|15
1609354800000|2020-12-30 19:00:00|10721.1|10719.1|10723.6|10721.6|10724.6|10722.6|10721.1|10719.1|11
1609355100000|2020-12-30 19:05:00|10724.1|10722.1|10724.6|10722.6|10725.6|10723.6|10723.6|10721.6|7
1609355400000|2020-12-30 19:10:00|10725.1|10723.1|10724.1|10722.1|10726.1|10724.1|10723.1|10721.1|21
1609355700000|2020-12-30 19:15:00|10723.6|10721.6|10723.1|10721.1|10724.6|10722.6|10721.6|10719.6|14
1609356000000|2020-12-30 19:20:00|10722.6|10720.6|10720.6|10718.6|10723.1|10721.1|10719.6|10717.6|29
1609356300000|2020-12-30 19:25:00|10721.6|10719.6|10720.1|10718.1|10721.6|10719.6|10719.6|10717.6|11
1609356600000|2020-12-30 19:30:00|10720.6|10718.6|10718.6|10716.6|10721.6|10719.6|10718.1|10716.1|15
1609356900000|2020-12-30 19:35:00|10718.1|10716.1|10717.6|10715.6|10721.1|10719.1|10716.6|10714.6|13
1609357200000|2020-12-30 19:40:00|||||||||17
1609357500000|2020-12-30 19:45:00|10718.1|10716.1|10716.6|10714.6|10720.1|10718.1|10714.6|10712.6|48
1609357800000|2020-12-30 19:50:00|10715.1|10713.1|10714.1|10712.1|10717.1|10715.1|10713.6|10711.6|19
1609358100000|2020-12-30 19:55:00|10713.6|10711.6|10712.6|10710.6|10715.6|10713.6|10711.1|10709.1|20
1609358400000|2020-12-30 20:00:00|10712.1|10710.1|10712.1|10710.1|10712.6|10710.6|10709.6|10707.6|18
1609358700000|2020-12-30 20:05:00|10712.6|10710.6|10710.6|10708.6|10713.6|10711.6|10710.1|10708.1|19
1609359000000|2020-12-30 20:10:00|10710.1|10708.1|10707.6|10705.6|10710.6|10708.6|10706.1|10704.1|48
1609359300000|2020-12-30 20:15:00|10708.6|10706.6|10706.6|10704.6|10709.1|10707.1|10706.1|10704.1|17
1609359600000|2020-12-30 20:20:00|10706.1|10704.1|10709.1|10707.1|10710.6|10708.6|10705.1|10703.1|17
1609359900000|2020-12-30 20:25:00|10708.6|10706.6|10708.6|10706.6|10711.1|10709.1|10706.6|10704.6|25
1609360200000|2020-12-30 20:30:00|10709.1|10707.1|10710.1|10708.1|10711.1|10709.1|10708.1|10706.1|4
1609360500000|2020-12-30 20:35:00|10710.6|10708.6|10712.6|10710.6|10712.6|10710.6|10710.1|10708.1|7
1609360800000|2020-12-30 20:40:00|10712.1|10710.1|10709.1|10707.1|10712.6|10710.6|10709.1|10707.1|12
1609361100000|2020-12-30 20:45:00|10708.6|10706.6|10709.6|10707.6|10711.1|10709.1|10706.6|10704.6|41
1609361400000|2020-12-30 20:50:00|10710.6|10708.6|10710.1|10708.1|10713.1|10711.1|10710.1|10708.1|36
1609361700000|2020-12-30 20:55:00|10710.6|10708.6|10697.5|10691.5|10711.6|10709.6|10696.1|10691.5|135
1609362000000|2020-12-30 21:00:00|10697.4|10691.4|10694.8|10688.8|10703.3|10697.3|10689.5|10683.5|0
1609362300000|2020-12-30 21:05:00|10694.9|10688.9|10693|10687|10695.9|10689.9|10693|10687|0
1609362600000|2020-12-30 21:10:00|10692.9|10686.9|10693.1|10687.1|10694.3|10688.3|10690.8|10684.8|0
1609362900000|2020-12-30 21:15:00|10692.9|10686.9|10693.8|10687.8|10693.8|10687.8|10692.9|10686.9|0
1609363200000|2020-12-30 21:20:00|10694|10688|10694|10688|10694.3|10688.3|10693.8|10687.8|0
1609363500000|2020-12-30 21:25:00|10693.8|10687.8|10694|10688|10694.5|10688.5|10693.8|10687.8|0
1609363800000|2020-12-30 21:30:00|10693.9|10687.9|10695.1|10689.1|10695.6|10689.6|10692.2|10686.2|0
1609364100000|2020-12-30 21:35:00|10695.3|10689.3|10695.8|10689.8|10696.9|10690.9|10694.8|10688.8|0
1609364400000|2020-12-30 21:40:00|10695.3|10689.3|10695.3|10689.3|10696.4|10690.4|10694.8|10688.8|0
1609364700000|2020-12-30 21:45:00|10695.4|10689.4|10697.5|10691.5|10697.5|10691.5|10695.4|10689.4|0
1609365000000|2020-12-30 21:50:00|10697.4|10691.4|10696.9|10690.9|10697.5|10691.5|10695.8|10689.8|0
1609365300000|2020-12-30 21:55:00|10696.8|10690.8|10698.4|10692.4|10698.7|10692.7|10695.8|10689.8|0
1609365600000|2020-12-30 22:00:00|10698.7|10692.7|10698|10692|10698.7|10692.7|10697.5|10691.5|0
1609365900000|2020-12-30 22:05:00|10698.4|10692.4|10698.4|10692.4|10698.4|10692.4|10698.2|10692.2|0
1609366200000|2020-12-30 22:10:00|10698.7|10692.7|10698.4|10692.4|10698.7|10692.7|10698.4|10692.4|0
1609366500000|2020-12-30 22:15:00|10698.2|10692.2|10698.2|10692.2|10698.2|10692.2|10698.2|10692.2|0
1609366800000|2020-12-30 22:20:00|10698.9|10692.9|10698.7|10692.7|10699.3|10693.3|10698.4|10692.4|0
1609367100000|2020-12-30 22:25:00|10699.3|10693.3|10698.9|10692.9|10699.3|10693.3|10698.7|10692.7|0
1609367400000|2020-12-30 22:30:00|10699.1|10693.1|10698.9|10692.9|10699.1|10693.1|10698.9|10692.9|0
1609367700000|2020-12-30 22:35:00|10698.2|10692.2|10698|10692|10698.2|10692.2|10697.8|10691.8|0
1609368300000|2020-12-30 22:45:00|10697.8|10691.8|10698.2|10692.2|10698.2|10692.2|10697.8|10691.8|0
1609368600000|2020-12-30 22:50:00|10697.8|10691.8|10698.7|10692.7|10698.7|10692.7|10697.8|10691.8|0
1609368900000|2020-12-30 22:55:00|10698.9|10692.9|10698.9|10692.9|10699.6|10693.6|10698.9|10692.9|0
1609369200000|2020-12-30 23:00:00|10699|10693|10700.3|10694.3|10700.9|10694.9|10697.4|10691.4|0
1609369500000|2020-12-30 23:05:00|10700.4|10694.4|10698.9|10692.9|10703.2|10697.2|10698.9|10692.9|0
1609369800000|2020-12-30 23:10:00|10699|10693|10704|10698|10704|10698|10698.9|10692.9|0
1609370100000|2020-12-30 23:15:00|10704.3|10698.3|10704.1|10698.1|10704.6|10698.6|10703.5|10697.5|0
1609370400000|2020-12-30 23:20:00|10704.4|10698.4|10703|10697|10705.2|10699.2|10702.3|10696.3|0
1609370700000|2020-12-30 23:25:00|10703.1|10697.1|10703.5|10697.5|10704.6|10698.6|10703.1|10697.1|0
1609371000000|2020-12-30 23:30:00|10703.6|10697.6|10700.6|10694.6|10704.1|10698.1|10700.6|10694.6|0
1609371300000|2020-12-30 23:35:00|10700.7|10694.7|10703|10697|10703.5|10697.5|10700.6|10694.6|0
1609371600000|2020-12-30 23:40:00|10702.5|10696.5|10703|10697|10703|10697|10700.6|10694.6|0
1609371900000|2020-12-30 23:45:00|10703.1|10697.1|10703|10697|10703.5|10697.5|10702.3|10696.3|0
1609372200000|2020-12-30 23:50:00|10703.1|10697.1|10704.2|10698.2|10704.7|10698.7|10703.1|10697.1|0
1609372500000|2020-12-30 23:55:00|10704.3|10698.3|10703.1|10697.1|10704.7|10698.7|10702.6|10696.6|0
1609372800000|2020-12-31 00:00:00|10703.2|10697.2|10704.7|10698.7|10705.3|10699.3|10703.2|10697.2|0
1609373100000|2020-12-31 00:05:00|10704.8|10698.8|10706.9|10700.9|10706.9|10700.9|10704.7|10698.7|0
1609373400000|2020-12-31 00:10:00|10706.8|10700.8|10705.8|10699.8|10706.9|10700.9|10705.8|10699.8|0
1609373700000|2020-12-31 00:15:00|10705.9|10699.9|10706.4|10700.4|10706.4|10700.4|10705.8|10699.8|0
1609374000000|2020-12-31 00:20:00|10706.3|10700.3|10706.9|10700.9|10706.9|10700.9|10705.8|10699.8|0
1609374300000|2020-12-31 00:25:00|10706.8|10700.8|10706.9|10700.9|10707.2|10701.2|10706.4|10700.4|0
1609374600000|2020-12-31 00:30:00|10706.8|10700.8|10707.7|10701.7|10707.7|10701.7|10705.8|10699.8|0
1609374900000|2020-12-31 00:35:00|10707.6|10701.6|10706.4|10700.4|10707.6|10701.6|10706.4|10700.4|0
1609375200000|2020-12-31 00:40:00|10706.3|10700.3|10705.8|10699.8|10706.4|10700.4|10705.8|10699.8|0
1609375500000|2020-12-31 00:45:00|10705.9|10699.9|10707.7|10701.7|10707.7|10701.7|10705.9|10699.9|0
1609375800000|2020-12-31 00:50:00|10707.6|10701.6|10706.9|10700.9|10707.6|10701.6|10706.4|10700.4|0
1609376100000|2020-12-31 00:55:00|10707|10701|10706.9|10700.9|10707.7|10701.7|10706.9|10700.9|0
1609376400000|2020-12-31 01:00:00|10706.8|10700.8|10705.8|10699.8|10706.8|10700.8|10705.3|10699.3|0
1609376700000|2020-12-31 01:05:00|10705.9|10699.9|10703.1|10697.1|10707.7|10701.7|10701.9|10695.9|0
1609377000000|2020-12-31 01:10:00|10702.4|10696.4|10703.1|10697.1|10703.1|10697.1|10701.3|10695.3|0
1609377300000|2020-12-31 01:15:00|10703.2|10697.2|10703.7|10697.7|10705.3|10699.3|10703.1|10697.1|0
1609377600000|2020-12-31 01:20:00|10703.8|10697.8|10702.4|10696.4|10704.2|10698.2|10701.9|10695.9|0
1609377900000|2020-12-31 01:25:00|10702.3|10696.3|10697.3|10691.3|10703.1|10697.1|10697.3|10691.3|0
1609378200000|2020-12-31 01:30:00|10697.4|10691.4|10704.3|10698.3|10704.9|10698.9|10696.3|10690.3|0
1609378500000|2020-12-31 01:35:00|10704.4|10698.4|10704.9|10698.9|10706.5|10700.5|10703.8|10697.8|0
1609378800000|2020-12-31 01:40:00|10705.1|10699.1|10706|10700|10707|10701|10704.3|10698.3|0
1609379100000|2020-12-31 01:45:00|10706.5|10700.5|10706|10700|10707|10701|10705.4|10699.4|0
1609379400000|2020-12-31 01:50:00|10705.9|10699.9|10706.5|10700.5|10706.5|10700.5|10705.4|10699.4|0
1609379700000|2020-12-31 01:55:00|10706.4|10700.4|10708.3|10702.3|10708.3|10702.3|10706|10700|0
1609380000000|2020-12-31 02:00:00|10708.2|10702.2|10707.1|10701.1|10709.4|10703.4|10706|10700|0
1609380300000|2020-12-31 02:05:00|10706.6|10700.6|10706.1|10700.1|10708.4|10702.4|10706.1|10700.1|0
1609380600000|2020-12-31 02:10:00|10706.3|10700.3|10704.5|10698.5|10706.6|10700.6|10704.5|10698.5|0
1609380900000|2020-12-31 02:15:00|10704.7|10698.7|10705.8|10699.8|10706.1|10700.1|10704.7|10698.7|0
1609381200000|2020-12-31 02:20:00|10706.1|10700.1|10706.1|10700.1|10706.6|10700.6|10705.5|10699.5|0
1609381500000|2020-12-31 02:25:00|10706.3|10700.3|10708.4|10702.4|10708.4|10702.4|10705.5|10699.5|0
1609381800000|2020-12-31 02:30:00|10708.5|10702.5|10708.4|10702.4|10709.5|10703.5|10707.9|10701.9|0
1609382100000|2020-12-31 02:35:00|10708.2|10702.2|10707.1|10701.1|10708.4|10702.4|10707.1|10701.1|0
1609382400000|2020-12-31 02:40:00|10706.6|10700.6|10706.2|10700.2|10706.7|10700.7|10706.2|10700.2|0
1609382700000|2020-12-31 02:45:00|10706.1|10700.1|10701.7|10695.7|10706.2|10700.2|10701.2|10695.2|0
1609383000000|2020-12-31 02:50:00|10701.8|10695.8|10702.2|10696.2|10702.2|10696.2|10701.2|10695.2|0
1609383300000|2020-12-31 02:55:00|10702.3|10696.3|10702.7|10696.7|10703.5|10697.5|10702.2|10696.2|0
1609383600000|2020-12-31 03:00:00|10702.8|10696.8|10703.8|10697.8|10704.3|10698.3|10701.4|10695.4|0
1609383900000|2020-12-31 03:05:00|10704|10698|10699.8|10693.8|10704.3|10698.3|10697.4|10691.4|0
1609384200000|2020-12-31 03:10:00|10699.9|10693.9|10701.9|10695.9|10701.9|10695.9|10699.8|10693.8|0
1609384500000|2020-12-31 03:15:00|10701.4|10695.4|10704.3|10698.3|10704.8|10698.8|10701.4|10695.4|0
1609384800000|2020-12-31 03:20:00|10704.2|10698.2|10704.8|10698.8|10705.4|10699.4|10703|10697|0
1609385100000|2020-12-31 03:25:00|10704.3|10698.3|10704.8|10698.8|10705.9|10699.9|10704.3|10698.3|0
1609385400000|2020-12-31 03:30:00|10704.3|10698.3|10705.4|10699.4|10705.9|10699.9|10703|10697|0
1609385700000|2020-12-31 03:35:00|10705.1|10699.1|10704.3|10698.3|10705.1|10699.1|10703|10697|0
1609386000000|2020-12-31 03:40:00|10704|10698|10699.8|10693.8|10704.3|10698.3|10699.8|10693.8|0
1609386300000|2020-12-31 03:45:00|10699.9|10693.9|10701.4|10695.4|10701.4|10695.4|10699|10693|0
1609386600000|2020-12-31 03:50:00|10701.5|10695.5|10701.4|10695.4|10701.9|10695.9|10701.1|10695.1|0
1609386900000|2020-12-31 03:55:00|10701.3|10695.3|10700.3|10694.3|10701.3|10695.3|10700.3|10694.3|0
1609387200000|2020-12-31 04:00:00|10700.2|10694.2|10698.3|10692.3|10700.2|10694.2|10698.3|10692.3|0
1609387500000|2020-12-31 04:05:00|10698.2|10692.2|10694.8|10688.8|10698.2|10692.2|10694.3|10688.3|0
1609387800000|2020-12-31 04:10:00|10694.9|10688.9|10696.1|10690.1|10696.1|10690.1|10691.6|10685.6|0
1609388100000|2020-12-31 04:15:00|10696.2|10690.2|10697.2|10691.2|10697.7|10691.7|10696.2|10690.2|0
1609388400000|2020-12-31 04:20:00|10697.1|10691.1|10693.8|10687.8|10697.1|10691.1|10693.2|10687.2|0
1609388700000|2020-12-31 04:25:00|10694.3|10688.3|10693.5|10687.5|10694.3|10688.3|10692.7|10686.7|0
1609389000000|2020-12-31 04:30:00|10693.4|10687.4|10697.7|10691.7|10697.7|10691.7|10692.1|10686.1|0
1609389300000|2020-12-31 04:35:00|10697.5|10691.5|10697.2|10691.2|10697.5|10691.5|10696.7|10690.7|0
1609389600000|2020-12-31 04:40:00|10697.1|10691.1|10696.7|10690.7|10697.2|10691.2|10696.7|10690.7|0
1609389900000|2020-12-31 04:45:00|10697.2|10691.2|10696.7|10690.7|10697.2|10691.2|10696.7|10690.7|0
1609390200000|2020-12-31 04:50:00|10697.2|10691.2|10696.7|10690.7|10697.2|10691.2|10696.7|10690.7|0
1609390500000|2020-12-31 04:55:00|10697.2|10691.2|10697.2|10691.2|10697.2|10691.2|10696.7|10690.7|0
1609390800000|2020-12-31 05:00:00|10697.1|10691.1|10697.2|10691.2|10697.2|10691.2|10696.7|10690.7|0
1609391100000|2020-12-31 05:05:00|10697.1|10691.1|10696.7|10690.7|10697.1|10691.1|10696.7|10690.7|0
1609391400000|2020-12-31 05:10:00|10696.6|10690.6|10700.1|10694.1|10700.6|10694.6|10695.6|10689.6|0
1609391700000|2020-12-31 05:15:00|10700|10694|10699.6|10693.6|10700.1|10694.1|10698.8|10692.8|0
1609392000000|2020-12-31 05:20:00|10699.5|10693.5|10699.1|10693.1|10699.6|10693.6|10698.8|10692.8|0
1609392300000|2020-12-31 05:25:00|10699|10693|10698.3|10692.3|10700.6|10694.6|10697.7|10691.7|0
1609392600000|2020-12-31 05:30:00|10698.5|10692.5|10698.3|10692.3|10700.6|10694.6|10697.7|10691.7|0
1609392900000|2020-12-31 05:35:00|10698.2|10692.2|10699.6|10693.6|10699.6|10693.6|10697.7|10691.7|0
1609393200000|2020-12-31 05:40:00|10700.1|10694.1|10700.1|10694.1|10700.6|10694.6|10700.1|10694.1|0
1609393500000|2020-12-31 05:45:00|10700|10694|10700.6|10694.6|10700.6|10694.6|10699.6|10693.6|0
1609393800000|2020-12-31 05:50:00|10700.8|10694.8|10701.7|10695.7|10702.2|10696.2|10700.8|10694.8|0
1609394100000|2020-12-31 05:55:00|10701.4|10695.4|10701.7|10695.7|10701.7|10695.7|10700.6|10694.6|0
1609394400000|2020-12-31 06:00:00|10701.4|10695.4|10702.2|10696.2|10702.8|10696.8|10701.2|10695.2|0
1609394700000|2020-12-31 06:05:00|10702.1|10696.1|10701.7|10695.7|10702.2|10696.2|10701.7|10695.7|0
1609395000000|2020-12-31 06:10:00|10701.6|10695.6|10701.7|10695.7|10701.7|10695.7|10700.1|10694.1|0
1609395300000|2020-12-31 06:15:00|10701.6|10695.6|10700.9|10694.9|10701.7|10695.7|10700.6|10694.6|0
1609395600000|2020-12-31 06:20:00|10700.8|10694.8|10701.7|10695.7|10702.2|10696.2|10700.6|10694.6|0
1609395900000|2020-12-31 06:25:00|10701.8|10695.8|10701.2|10695.2|10702.2|10696.2|10700.6|10694.6|0
1609396200000|2020-12-31 06:30:00|10701.1|10695.1|10701.2|10695.2|10701.2|10695.2|10700.6|10694.6|0
1609396500000|2020-12-31 06:35:00|10701.1|10695.1|10700.1|10694.1|10701.1|10695.1|10699.6|10693.6|0
1609396800000|2020-12-31 06:40:00|10700.2|10694.2|10700.1|10694.1|10700.6|10694.6|10700.1|10694.1|0
1609397100000|2020-12-31 06:45:00|10700|10694|10700.1|10694.1|10700.1|10694.1|10699.6|10693.6|0
1609397400000|2020-12-31 06:50:00|10700|10694|10697.7|10691.7|10700.1|10694.1|10697.7|10691.7|0
1609397700000|2020-12-31 06:55:00|10697.8|10691.8|10698.3|10692.3|10698.8|10692.8|10697.8|10691.8|0
1609398000000|2020-12-31 07:00:00|10699|10693|10699|10693|10699|10693|10698.5|10692.5|0
1609398300000|2020-12-31 07:05:00|10699.6|10693.6|10700.1|10694.1|10700.6|10694.6|10698.5|10692.5|0
1609398600000|2020-12-31 07:10:00|10699.8|10693.8|10697.4|10691.4|10699.8|10693.8|10695.8|10689.8|0
1609398900000|2020-12-31 07:15:00|10698|10692|10699.6|10693.6|10699.6|10693.6|10698|10692|0
1609399200000|2020-12-31 07:20:00|10700.1|10694.1|10698.8|10692.8|10700.1|10694.1|10698.5|10692.5|0
1609399500000|2020-12-31 07:25:00|10699|10693|10697.4|10691.4|10699|10693|10696.9|10690.9|0
1609399800000|2020-12-31 07:30:00|10697.7|10691.7|10696.9|10690.9|10698|10692|10696.9|10690.9|0
1609400100000|2020-12-31 07:35:00|10696.4|10690.4|10692.9|10686.9|10696.4|10690.4|10692.6|10686.6|0
1609400400000|2020-12-31 07:40:00|10693.2|10687.2|10691.8|10685.8|10693.2|10687.2|10685.6|10679.6|0
1609400700000|2020-12-31 07:45:00|10692|10686|10690.2|10684.2|10692|10686|10688.8|10682.8|0
1609401000000|2020-12-31 07:50:00|10690.4|10684.4|10691.8|10685.8|10692.3|10686.3|10689.1|10683.1|0
1609401300000|2020-12-31 07:55:00|10691.2|10685.2|10691.6|10685.6|10693.6|10687.6|10690.8|10684.8|0
1609401600000|2020-12-31 08:00:00|10691.9|10685.9|10694.4|10688.4|10697.6|10691.6|10689.8|10683.8|0
1609401900000|2020-12-31 08:05:00|10694.1|10688.1|10693.3|10687.3|10694.9|10688.9|10692.8|10686.8|0
1609402200000|2020-12-31 08:10:00|10692.8|10686.8|10686.7|10680.7|10693.3|10687.3|10686.7|10680.7|0
1609402500000|2020-12-31 08:15:00|10687|10681|10681.1|10675.1|10687.2|10681.2|10680.3|10674.3|0
1609402800000|2020-12-31 08:20:00|10680.6|10674.6|10683.2|10677.2|10683.8|10677.8|10680.6|10674.6|0
1609403100000|2020-12-31 08:25:00|10683.8|10677.8|10685.1|10679.1|10685.9|10679.9|10683.8|10677.8|0
1609403400000|2020-12-31 08:30:00|10684.8|10678.8|10684.8|10678.8|10685.9|10679.9|10684.8|10678.8|0
1609403700000|2020-12-31 08:35:00|10684.3|10678.3|10687.5|10681.5|10688.3|10682.3|10684.3|10678.3|0
1609404000000|2020-12-31 08:40:00|10687|10681|10684.3|10678.3|10687|10681|10683.8|10677.8|0
1609404300000|2020-12-31 08:45:00|10684.8|10678.8|10687.5|10681.5|10687.5|10681.5|10683.8|10677.8|0
1609404600000|2020-12-31 08:50:00|10688|10682|10687.5|10681.5|10689.1|10683.1|10687|10681|0
1609404900000|2020-12-31 08:55:00|10688|10682|10684.8|10678.8|10688.8|10682.8|10684.8|10678.8|0
1609405200000|2020-12-31 09:00:00|10685.4|10679.4|10687|10681|10688.6|10682.6|10684.3|10678.3|0
1609405500000|2020-12-31 09:05:00|10686.4|10680.4|10681.7|10675.7|10687|10681|10681.7|10675.7|0
1609405800000|2020-12-31 09:10:00|10682.2|10676.2|10684.1|10678.1|10684.1|10678.1|10682.2|10676.2|0
1609406100000|2020-12-31 09:15:00|10683.9|10677.9|10683.1|10677.1|10684.1|10678.1|10682.5|10676.5|0
1609406400000|2020-12-31 09:20:00|10682.8|10676.8|10680.9|10674.9|10683.1|10677.1|10680.9|10674.9|0
1609406700000|2020-12-31 09:25:00|10681.2|10675.2|10682|10676|10683.6|10677.6|10680.9|10674.9|0
1609407000000|2020-12-31 09:30:00|10681.5|10675.5|10681.2|10675.2|10682.8|10676.8|10677.2|10671.2|0
1609407300000|2020-12-31 09:35:00|10681.7|10675.7|10682.3|10676.3|10682.3|10676.3|10679.1|10673.1|0
1609407600000|2020-12-31 09:40:00|10682.8|10676.8|10680.1|10674.1|10682.8|10676.8|10680.1|10674.1|0
1609407900000|2020-12-31 09:45:00|10680.7|10674.7|10681.2|10675.2|10681.2|10675.2|10680.1|10674.1|0
1609408200000|2020-12-31 09:50:00|10681.7|10675.7|10682.3|10676.3|10683.3|10677.3|10681.7|10675.7|0
1609408500000|2020-12-31 09:55:00|10682.5|10676.5|10683.3|10677.3|10683.3|10677.3|10682.3|10676.3|0
1609408800000|2020-12-31 10:00:00|10683.6|10677.6|10681.7|10675.7|10683.9|10677.9|10680.1|10674.1|0
1609409100000|2020-12-31 10:05:00|10682.3|10676.3|10682.8|10676.8|10683.3|10677.3|10682.3|10676.3|0
1609409400000|2020-12-31 10:10:00|10683.3|10677.3|10683.9|10677.9|10683.9|10677.9|10682.3|10676.3|0
1609409700000|2020-12-31 10:15:00|10684.4|10678.4|10685.7|10679.7|10686.2|10680.2|10684.4|10678.4|0
1609410000000|2020-12-31 10:20:00|10685.2|10679.2|10687.3|10681.3|10687.3|10681.3|10685.2|10679.2|0
1609410300000|2020-12-31 10:25:00|10686.8|10680.8|10686.2|10680.2|10687.3|10681.3|10686.2|10680.2|0
1609410600000|2020-12-31 10:30:00|10685.7|10679.7|10688.9|10682.9|10688.9|10682.9|10685.7|10679.7|0
1609410900000|2020-12-31 10:35:00|10689.4|10683.4|10691|10685|10692|10686|10688.9|10682.9|0
1609411200000|2020-12-31 10:40:00|10691.5|10685.5|10691.5|10685.5|10692|10686|10691|10685|0
1609411500000|2020-12-31 10:45:00|10691.8|10685.8|10694.2|10688.2|10694.2|10688.2|10691.5|10685.5|0
1609411800000|2020-12-31 10:50:00|10693.6|10687.6|10698|10692|10700.1|10694.1|10692.6|10686.6|0
1609412100000|2020-12-31 10:55:00|10698.5|10692.5|10698|10692|10699|10693|10697.4|10691.4|0
1609412400000|2020-12-31 11:00:00|10697.4|10691.4|10696.2|10690.2|10698.2|10692.2|10696.2|10690.2|0
1609412700000|2020-12-31 11:05:00|10696.8|10690.8|10695.7|10689.7|10697.3|10691.3|10695.2|10689.2|0
1609413000000|2020-12-31 11:10:00|10695.2|10689.2|10695.6|10689.6|10697.8|10691.8|10695|10689|0
1609413300000|2020-12-31 11:15:00|10696.1|10690.1|10698.2|10692.2|10698.2|10692.2|10696.1|10690.1|0
1609413600000|2020-12-31 11:20:00|10698.8|10692.8|10702|10696|10703|10697|10698.8|10692.8|0
1609413900000|2020-12-31 11:25:00|10702.2|10696.2|10702|10696|10703.6|10697.6|10701.4|10695.4|0
1609414200000|2020-12-31 11:30:00|10702.5|10696.5|10702.5|10696.5|10704.1|10698.1|10701.4|10695.4|0
1609414500000|2020-12-31 11:35:00|10703|10697|10704.1|10698.1|10705.2|10699.2|10702.5|10696.5|0
1609414800000|2020-12-31 11:40:00|10704.2|10698.2|10704.2|10698.2|10704.2|10698.2|10703.9|10697.9|0
1609415100000|2020-12-31 11:45:00|10704.7|10698.7|10704.2|10698.2|10705.3|10699.3|10704.2|10698.2|0
1609415400000|2020-12-31 11:50:00|10703.7|10697.7|10703.1|10697.1|10703.7|10697.7|10702.1|10696.1|0
1609415700000|2020-12-31 11:55:00|10702.6|10696.6|10701|10695|10702.6|10696.6|10701|10695|0
1609416000000|2020-12-31 12:00:00|10700.5|10694.5|10701.5|10695.5|10703.7|10697.7|10700.5|10694.5|0
1609416300000|2020-12-31 12:05:00|10701.8|10695.8|10701.5|10695.5|10702.1|10696.1|10701.5|10695.5|0
1609416600000|2020-12-31 12:10:00|10702.1|10696.1|10701.5|10695.5|10703.7|10697.7|10701.5|10695.5|0
1609416900000|2020-12-31 12:15:00|10702.1|10696.1|10703.1|10697.1|10703.7|10697.7|10701.5|10695.5|0
1609417200000|2020-12-31 12:20:00|10703.7|10697.7|10703.1|10697.1|10704.7|10698.7|10702.6|10696.6|0
1609417500000|2020-12-31 12:25:00|10703.7|10697.7|10696.2|10690.2|10704.2|10698.2|10694.6|10688.6|0
1609417800000|2020-12-31 12:30:00|10695.7|10689.7|10694.1|10688.1|10695.7|10689.7|10692.5|10686.5|0
1609418100000|2020-12-31 12:35:00|10694.6|10688.6|10694.6|10688.6|10695.2|10689.2|10693|10687|0
1609418400000|2020-12-31 12:40:00|10695.2|10689.2|10694.1|10688.1|10696.2|10690.2|10693.8|10687.8|0
1609418700000|2020-12-31 12:45:00|10694.4|10688.4|10694.6|10688.6|10696.2|10690.2|10694.1|10688.1|0
1609419000000|2020-12-31 12:50:00|10695.2|10689.2|10694.1|10688.1|10695.2|10689.2|10694.1|10688.1|0
1609419300000|2020-12-31 12:55:00|10693.6|10687.6|10694.1|10688.1|10695.2|10689.2|10693.6|10687.6|0
1609419600000|2020-12-31 13:00:00|10693.6|10687.6|10694.6|10688.6|10695.7|10689.7|10693.6|10687.6|0
1609419900000|2020-12-31 13:05:00|10694.1|10688.1|10691.4|10685.4|10694.1|10688.1|10691.2|10685.2|0
1609420200000|2020-12-31 13:10:00|10692.5|10686.5|10689.1|10683.1|10692.5|10686.5|10689.1|10683.1|0
1609420500000|2020-12-31 13:15:00|10689.3|10683.3|10689.1|10683.1|10690.1|10684.1|10688.5|10682.5|0
1609420800000|2020-12-31 13:20:00|10688.5|10682.5|10689.1|10683.1|10689.1|10683.1|10687.5|10681.5|0
1609421100000|2020-12-31 13:25:00|10688.5|10682.5|10689.6|10683.6|10689.6|10683.6|10688.5|10682.5|0
1609421400000|2020-12-31 13:30:00|10689.9|10683.9|10691.7|10685.7|10692.3|10686.3|10689.9|10683.9|0
1609421700000|2020-12-31 13:35:00|10691.2|10685.2|10690.4|10684.4|10692.5|10686.5|10689.8|10683.8|0
1609422000000|2020-12-31 13:40:00|10690.9|10684.9|10692|10686|10692|10686|10689.8|10683.8|0
1609422300000|2020-12-31 13:45:00|10691.4|10685.4|10692.3|10686.3|10693|10687|10690.9|10684.9|0
1609422600000|2020-12-31 13:50:00|10692|10686|10692.8|10686.8|10693.3|10687.3|10691.7|10685.7|0
1609422900000|2020-12-31 13:55:00|10693.3|10687.3|10692.3|10686.3|10693.3|10687.3|10692.3|10686.3|0
1609423200000|2020-12-31 14:00:00|10691.7|10685.7|10692.3|10686.3|10692.3|10686.3|10690.1|10684.1|0
1609423500000|2020-12-31 14:05:00|10692.8|10686.8|10693.3|10687.3|10694.4|10688.4|10692.8|10686.8|0
1609423800000|2020-12-31 14:10:00|10693.9|10687.9|10693.3|10687.3|10693.9|10687.9|10692.3|10686.3|0
1609424100000|2020-12-31 14:15:00|10692.8|10686.8|10692.8|10686.8|10693.9|10687.9|10691.7|10685.7|0
1609424400000|2020-12-31 14:20:00|10692.3|10686.3|10692.3|10686.3|10693.9|10687.9|10691.7|10685.7|0
1609424700000|2020-12-31 14:25:00|10691.7|10685.7|10694.4|10688.4|10694.9|10688.9|10691.7|10685.7|0
1609425000000|2020-12-31 14:30:00|10693.9|10687.9|10686.1|10680.1|10694.9|10688.9|10682.9|10676.9|0
1609425300000|2020-12-31 14:35:00|10686.7|10680.7|10686.7|10680.7|10686.7|10680.7|10681.9|10675.9|0
1609425600000|2020-12-31 14:40:00|10686.1|10680.1|10688.8|10682.8|10689.9|10683.9|10683.5|10677.5|0
1609425900000|2020-12-31 14:45:00|10688.3|10682.3|10687.7|10681.7|10692|10686|10687.2|10681.2|0
1609426200000|2020-12-31 14:50:00|10688.3|10682.3|10688.3|10682.3|10690.4|10684.4|10685.6|10679.6|0
1609426500000|2020-12-31 14:55:00|10688.8|10682.8|10690.9|10684.9|10691.5|10685.5|10686.7|10680.7|0
1609426800000|2020-12-31 15:00:00|10691.5|10685.5|10699.8|10693.8|10701.9|10695.9|10691.2|10685.2|0
1609427100000|2020-12-31 15:05:00|10699.2|10693.2|10696|10690|10700.3|10694.3|10696|10690|0
1609427400000|2020-12-31 15:10:00|10695.5|10689.5|10696.6|10690.6|10698.2|10692.2|10694.4|10688.4|0
1609427700000|2020-12-31 15:15:00|10697.1|10691.1|10699.8|10693.8|10700.3|10694.3|10696.3|10690.3|0
1609428000000|2020-12-31 15:20:00|10700.3|10694.3|10699.8|10693.8|10702.4|10696.4|10699.2|10693.2|0
1609428300000|2020-12-31 15:25:00|10699.5|10693.5|10696.6|10690.6|10700.8|10694.8|10696|10690|0
1609428600000|2020-12-31 15:30:00|10696.8|10690.8|10696.6|10690.6|10698.7|10692.7|10695.5|10689.5|0
1609428900000|2020-12-31 15:35:00|10697.1|10691.1|10696|10690|10698.2|10692.2|10693.4|10687.4|0
1609429200000|2020-12-31 15:40:00|10696.6|10690.6|10696.6|10690.6|10697.6|10691.6|10695|10689|0
1609429500000|2020-12-31 15:45:00|10696|10690|10697.1|10691.1|10699.2|10693.2|10695|10689|0
1609429800000|2020-12-31 15:50:00|10696.6|10690.6|10696.6|10690.6|10697.1|10691.1|10693.9|10687.9|0
1609430100000|2020-12-31 15:55:00|10697.1|10691.1|10693.9|10687.9|10697.1|10691.1|10693.9|10687.9|0
1609430400000|2020-12-31 16:00:00|10693.4|10687.4|10696|10690|10698.2|10692.2|10693.4|10687.4|0
1609430700000|2020-12-31 16:05:00|10695|10689|10694.4|10688.4|10697.6|10691.6|10694.4|10688.4|0
1609431000000|2020-12-31 16:10:00|10693.9|10687.9|10692.8|10686.8|10694.4|10688.4|10688|10682|0
1609431300000|2020-12-31 16:15:00|10693.4|10687.4|10693.9|10687.9|10695.5|10689.5|10692.8|10686.8|0
1609431600000|2020-12-31 16:20:00|10693.4|10687.4|10693.9|10687.9|10695|10689|10691.8|10685.8|0
1609431900000|2020-12-31 16:25:00|10694.2|10688.2|10691.8|10685.8|10695|10689|10691.2|10685.2|0
1609432200000|2020-12-31 16:30:00|10692.3|10686.3|10689.1|10683.1|10693.4|10687.4|10687|10681|0
1609432500000|2020-12-31 16:35:00|10689.6|10683.6|10689.1|10683.1|10690.2|10684.2|10687.5|10681.5|0
1609432800000|2020-12-31 16:40:00|10688.8|10682.8|10688.6|10682.6|10690.7|10684.7|10687|10681|0
1609433100000|2020-12-31 16:45:00|10689.1|10683.1|10690.2|10684.2|10690.2|10684.2|10688|10682|0
1609433400000|2020-12-31 16:50:00|10689.6|10683.6|10686.7|10680.7|10691|10685|10685.7|10679.7|0
1609433700000|2020-12-31 16:55:00|10686.2|10680.2|10684.1|10678.1|10686.7|10680.7|10682.5|10676.5|0
1609434000000|2020-12-31 17:00:00|10684.6|10678.6|10685.1|10679.1|10686.2|10680.2|10683|10677|0
1609434300000|2020-12-31 17:05:00|10685.7|10679.7|10688.3|10682.3|10688.9|10682.9|10685.1|10679.1|0
1609434600000|2020-12-31 17:10:00|10688.9|10682.9|10689.4|10683.4|10689.9|10683.9|10688.3|10682.3|0
1609434900000|2020-12-31 17:15:00|10689.7|10683.7|10689.4|10683.4|10690.5|10684.5|10687.8|10681.8|0
1609435200000|2020-12-31 17:20:00|10688.9|10682.9|10691|10685|10691|10685|10688.9|10682.9|0
1609435500000|2020-12-31 17:25:00|10691.5|10685.5|10694.2|10688.2|10694.2|10688.2|10691.5|10685.5|0
1609435800000|2020-12-31 17:30:00|10693.9|10687.9|10693.1|10687.1|10695.8|10689.8|10693.1|10687.1|0
1609436100000|2020-12-31 17:35:00|10692.6|10686.6|10693.7|10687.7|10694.2|10688.2|10691.5|10685.5|0
1609436400000|2020-12-31 17:40:00|10693.1|10687.1|10696.6|10690.6|10697.2|10691.2|10692.6|10686.6|0
1609436700000|2020-12-31 17:45:00|10696.9|10690.9|10697.7|10691.7|10699.3|10693.3|10696.6|10690.6|0
1609437000000|2020-12-31 17:50:00|10697.2|10691.2|10696.1|10690.1|10697.2|10691.2|10695.6|10689.6|0
1609437300000|2020-12-31 17:55:00|10695.6|10689.6|10696.1|10690.1|10697.2|10691.2|10694.8|10688.8|0
1609437600000|2020-12-31 18:00:00|10696.6|10690.6|10695.5|10689.5|10697.1|10691.1|10694.5|10688.5|0
1609437900000|2020-12-31 18:05:00|10696.1|10690.1|10693.9|10687.9|10697.1|10691.1|10693.9|10687.9|0
1609438200000|2020-12-31 18:10:00|10694.5|10688.5|10696.1|10690.1|10697.1|10691.1|10692.9|10686.9|0
1609438500000|2020-12-31 18:15:00|10696.6|10690.6|10697.1|10691.1|10697.7|10691.7|10695|10689|0
1609438800000|2020-12-31 18:20:00|10696.6|10690.6|10694.5|10688.5|10697.1|10691.1|10694.5|10688.5|0
1609439100000|2020-12-31 18:25:00|10693.9|10687.9|10695|10689|10696.1|10690.1|10693.4|10687.4|0
1609439400000|2020-12-31 18:30:00|10694.5|10688.5|10694.5|10688.5|10696.1|10690.1|10693.9|10687.9|0
1609439700000|2020-12-31 18:35:00|10695|10689|10693.4|10687.4|10695|10689|10692.9|10686.9|0
1609440000000|2020-12-31 18:40:00|10693.9|10687.9|10690.7|10684.7|10693.9|10687.9|10690.7|10684.7|0
1609440300000|2020-12-31 18:45:00|10691.3|10685.3|10690.2|10684.2|10691.8|10685.8|10690.2|10684.2|0
1609440600000|2020-12-31 18:50:00|10690.7|10684.7|10691.3|10685.3|10691.3|10685.3|10690.2|10684.2|0
1609440900000|2020-12-31 18:55:00|10691.8|10685.8|10693.4|10687.4|10693.9|10687.9|10691.3|10685.3|0
1609441200000|2020-12-31 19:00:00|10692.9|10686.9|10690.2|10684.2|10693.9|10687.9|10688.1|10682.1|0
1609441500000|2020-12-31 19:05:00|10690.7|10684.7|10693.9|10687.9|10693.9|10687.9|10687.5|10681.5|0
1609441800000|2020-12-31 19:10:00|10693.4|10687.4|10701.4|10695.4|10701.4|10695.4|10692.3|10686.3|0
1609442100000|2020-12-31 19:15:00|10702.2|10696.2|10708.9|10702.9|10712.1|10706.1|10701.4|10695.4|0
1609442400000|2020-12-31 19:20:00|10709.4|10703.4|10707.8|10701.8|10710.5|10704.5|10706.7|10700.7|0
1609442700000|2020-12-31 19:25:00|10707.3|10701.3|10708.9|10702.9|10710.5|10704.5|10706.7|10700.7|0
1609443000000|2020-12-31 19:30:00|10709.4|10703.4|10717.4|10711.4|10721.1|10715.1|10708.9|10702.9|0
1609443300000|2020-12-31 19:35:00|10717.9|10711.9|10717.9|10711.9|10718.5|10712.5|10715.3|10709.3|0
1609443600000|2020-12-31 19:40:00|10718.5|10712.5|10720.6|10714.6|10721.1|10715.1|10716.9|10710.9|0
1609443900000|2020-12-31 19:45:00|10720.3|10714.3|10717.9|10711.9|10720.6|10714.6|10717.9|10711.9|0
1609444200000|2020-12-31 19:50:00|10718.5|10712.5|10716.3|10710.3|10719.5|10713.5|10715.5|10709.5|0
1609444500000|2020-12-31 19:55:00|10716.9|10710.9|10717.1|10711.1|10718.2|10712.2|10715.8|10709.8|0
1609444800000|2020-12-31 20:00:00|10717.6|10711.6|10718.9|10712.9|10722.6|10716.6|10717.1|10711.1|0
1609445100000|2020-12-31 20:05:00|10719.4|10713.4|10725.8|10719.8|10727.4|10721.4|10718.4|10712.4|0
1609445400000|2020-12-31 20:10:00|10725.3|10719.3|10730.6|10724.6|10733.3|10727.3|10724.8|10718.8|0
1609445700000|2020-12-31 20:15:00|10731.2|10725.2|10732.8|10726.8|10734.9|10728.9|10730.6|10724.6|0
1609446000000|2020-12-31 20:20:00|10732.2|10726.2|10729.6|10723.6|10732.8|10726.8|10729.6|10723.6|0
1609446300000|2020-12-31 20:25:00|10730.1|10724.1|10728|10722|10732.2|10726.2|10728|10722|0
1609446600000|2020-12-31 20:30:00|10728.5|10722.5|10730.5|10724.5|10731.7|10725.7|10725.3|10719.3|0
1609446900000|2020-12-31 20:35:00|10730.8|10724.8|10731.1|10725.1|10735.3|10729.3|10729.4|10723.4|0
1609447200000|2020-12-31 20:40:00|10730.3|10724.3|10728.7|10722.7|10731.4|10725.4|10723.9|10717.9|0
1609447500000|2020-12-31 20:45:00|10728.2|10722.2|10731.9|10725.9|10736.2|10730.2|10727.7|10721.7|0
1609447800000|2020-12-31 20:50:00|10733|10727|10745.1|10739.1|10749.4|10743.4|10733|10727|0
1609448100000|2020-12-31 20:55:00|10745.7|10739.7|10738.2|10732.2|10756.1|10750.1|10738.2|10732.2|0
1609448400000|2020-12-31 21:00:00|10738.8|10732.8|10746.5|10740.5|10758.9|10752.9|10738.4|10732.4|0
1609448700000|2020-12-31 21:05:00|10746.6|10740.6|10747|10741|10751|10745|10746|10740|0
1609449000000|2020-12-31 21:10:00|10746.8|10740.8|10745.8|10739.8|10746.8|10740.8|10743.6|10737.6|0
1609449300000|2020-12-31 21:15:00|10745.5|10739.5|10745.1|10739.1|10745.8|10739.8|10745.1|10739.1|0
1609449600000|2020-12-31 21:20:00|10744.9|10738.9|10745.1|10739.1|10745.1|10739.1|10744.9|10738.9|0
1609449900000|2020-12-31 21:25:00|10745.3|10739.3|10745.1|10739.1|10745.5|10739.5|10745.1|10739.1|0
1609450200000|2020-12-31 21:30:00|10745|10739|10745.1|10739.1|10745.7|10739.7|10743.3|10737.3|0
1609450500000|2020-12-31 21:35:00|10744.4|10738.4|10745.1|10739.1|10746.2|10740.2|10743.3|10737.3|0
1609450800000|2020-12-31 21:40:00|10745.2|10739.2|10745.7|10739.7|10746.2|10740.2|10744.4|10738.4|0
1609451100000|2020-12-31 21:45:00|10745.8|10739.8|10745.1|10739.1|10746.8|10740.8|10742.8|10736.8|0
1609451400000|2020-12-31 21:50:00|10744.4|10738.4|10747.8|10741.8|10748.4|10742.4|10743.9|10737.9|0
1609451700000|2020-12-31 21:55:00|10747.9|10741.9|10750|10744|10750.6|10744.6|10746.8|10740.8|0
1609452000000|2020-12-31 22:00:00|10749.9|10743.9|10749.9|10743.9|10749.9|10743.9|10749.9|10743.9|0
1609714800000|2021-01-03 23:00:00|10741.5|10735.5|10743.4|10737.4|10746.3|10740.3|10735.5|10729.5|0
1609715100000|2021-01-03 23:05:00|10743.5|10737.5|10751.9|10745.9|10752.2|10746.2|10742.3|10736.3|0
1609715400000|2021-01-03 23:10:00|10752|10746|10754.3|10748.3|10757.5|10751.5|10748.7|10742.7|0
1609715700000|2021-01-03 23:15:00|10754.4|10748.4|10753|10747|10756.4|10750.4|10751.4|10745.4|0
1609716000000|2021-01-03 23:20:00|10753.2|10747.2|10752.4|10746.4|10756.4|10750.4|10751.4|10745.4|0
1609716300000|2021-01-03 23:25:00|10752.5|10746.5|10754.5|10748.5|10756.4|10750.4|10752.4|10746.4|0
1609716600000|2021-01-03 23:30:00|10754.7|10748.7|10755.3|10749.3|10756.9|10750.9|10754.7|10748.7|0
1609716900000|2021-01-03 23:35:00|10755.4|10749.4|10753.5|10747.5|10755.9|10749.9|10753|10747|0
1609717200000|2021-01-03 23:40:00|10754|10748|10755.9|10749.9|10756.4|10750.4|10752.4|10746.4|0
1609717500000|2021-01-03 23:45:00|10755.8|10749.8|10751.1|10745.1|10758.2|10752.2|10750.8|10744.8|0
1609717800000|2021-01-03 23:50:00|10751.4|10745.4|10750.8|10744.8|10751.9|10745.9|10747.9|10741.9|0
1609718100000|2021-01-03 23:55:00|10750.7|10744.7|10749.8|10743.8|10750.8|10744.8|10747.4|10741.4|0
1609718400000|2021-01-04 00:00:00|10749.7|10743.7|10743.7|10737.7|10749.8|10743.8|10733.6|10727.6|0
1609718700000|2021-01-04 00:05:00|10743.8|10737.8|10739.8|10733.8|10745.6|10739.6|10738.2|10732.2|0
1609719000000|2021-01-04 00:10:00|10739.9|10733.9|10741.7|10735.7|10742.8|10736.8|10738.8|10732.8|0
1609719300000|2021-01-04 00:15:00|10742.1|10736.1|10717.6|10711.6|10745.2|10739.2|10694.4|10688.4|0
1609719600000|2021-01-04 00:20:00|10716.8|10710.8|10720.1|10714.1|10720.2|10714.2|10708.2|10702.2|0
1609719900000|2021-01-04 00:25:00|10719.7|10713.7|10723.7|10717.7|10727.3|10721.3|10717.8|10711.8|0
1609720200000|2021-01-04 00:30:00|10723.3|10717.3|10713|10707|10723.3|10717.3|10708.4|10702.4|0
1609720500000|2021-01-04 00:35:00|10712.6|10706.6|10710.4|10704.4|10717.7|10711.7|10707.8|10701.8|0
1609720800000|2021-01-04 00:40:00|10711.2|10705.2|10708.1|10702.1|10712.7|10706.7|10705.4|10699.4|0
1609721100000|2021-01-04 00:45:00|10708.9|10702.9|10711.3|10705.3|10712.5|10706.5|10707.6|10701.6|0
1609721400000|2021-01-04 00:50:00|10711.4|10705.4|10706.6|10700.6|10715.1|10709.1|10706.6|10700.6|0
1609721700000|2021-01-04 00:55:00|10706.7|10700.7|10705.3|10699.3|10710|10704|10697.9|10691.9|0
1609722000000|2021-01-04 01:00:00|10704.5|10698.5|10707.8|10701.8|10712.5|10706.5|10702.9|10696.9|0
1609722300000|2021-01-04 01:05:00|10707.7|10701.7|10720.1|10714.1|10720.2|10714.2|10705.4|10699.4|0
1609722600000|2021-01-04 01:10:00|10720.2|10714.2|10717.6|10711.6|10720.2|10714.2|10717.5|10711.5|0
1609722900000|2021-01-04 01:15:00|10717.5|10711.5|10705.9|10699.9|10717.5|10711.5|10703.4|10697.4|0
1609723200000|2021-01-04 01:20:00|10705.8|10699.8|10717.8|10711.8|10717.9|10711.9|10703.5|10697.5|0
1609723500000|2021-01-04 01:25:00|10717.9|10711.9|10715.5|10709.5|10720.2|10714.2|10713|10707|0
1609723800000|2021-01-04 01:30:00|10715.1|10709.1|10705.9|10699.9|10717.8|10711.8|10705.8|10699.8|0
1609724100000|2021-01-04 01:35:00|10706|10700|10713.2|10707.2|10713.2|10707.2|10703.6|10697.6|0
1609724400000|2021-01-04 01:40:00|10712.1|10706.1|10718.2|10712.2|10718.2|10712.2|10711|10705|0
1609724700000|2021-01-04 01:45:00|10717.4|10711.4|10719.7|10713.7|10719.7|10713.7|10713.4|10707.4|0
1609725000000|2021-01-04 01:50:00|10720.1|10714.1|10724.3|10718.3|10730.2|10724.2|10718.5|10712.5|0
1609725300000|2021-01-04 01:55:00|10724.7|10718.7|10718.4|10712.4|10727.8|10721.8|10716|10710|0
1609725600000|2021-01-04 02:00:00|10718.3|10712.3|10724.3|10718.3|10727.9|10721.9|10718.3|10712.3|0
1609725900000|2021-01-04 02:05:00|10724.7|10718.7|10724.4|10718.4|10728|10722|10723.2|10717.2|0
1609726200000|2021-01-04 02:10:00|10724.5|10718.5|10725.6|10719.6|10725.8|10719.8|10723.1|10717.1|0
1609726500000|2021-01-04 02:15:00|10725.7|10719.7|10732.8|10726.8|10732.9|10726.9|10725.6|10719.6|0
1609726800000|2021-01-04 02:20:00|10732.7|10726.7|10730.3|10724.3|10732.7|10726.7|10728|10722|0
1609727100000|2021-01-04 02:25:00|10730.2|10724.2|10732.7|10726.7|10735.2|10729.2|10727.9|10721.9|0
1609727400000|2021-01-04 02:30:00|10733.1|10727.1|10732.7|10726.7|10737.4|10731.4|10732.7|10726.7|0
1609727700000|2021-01-04 02:35:00|10732.3|10726.3|10722.6|10716.6|10732.7|10726.7|10720.3|10714.3|0
1609728000000|2021-01-04 02:40:00|10722.7|10716.7|10727.4|10721.4|10727.4|10721.4|10722.6|10716.6|0
1609728300000|2021-01-04 02:45:00|10726.6|10720.6|10725.1|10719.1|10727.4|10721.4|10724.9|10718.9|0
1609728600000|2021-01-04 02:50:00|10725.5|10719.5|10725|10719|10727.4|10721.4|10722.7|10716.7|0
1609728900000|2021-01-04 02:55:00|10725.1|10719.1|10725.1|10719.1|10727.4|10721.4|10722.7|10716.7|0
1609729200000|2021-01-04 03:00:00|10723.9|10717.9|10725|10719|10725.1|10719.1|10722.7|10716.7|0
1609729500000|2021-01-04 03:05:00|10725.1|10719.1|10731.1|10725.1|10732.3|10726.3|10725|10719|0
1609729800000|2021-01-04 03:10:00|10731.5|10725.5|10732.4|10726.4|10732.4|10726.4|10727.6|10721.6|0
1609730100000|2021-01-04 03:15:00|10732.5|10726.5|10730|10724|10732.5|10726.5|10730|10724|0
1609730400000|2021-01-04 03:20:00|10730.1|10724.1|10734.8|10728.8|10737|10731|10730.1|10724.1|0
1609730700000|2021-01-04 03:25:00|10735.6|10729.6|10739.6|10733.6|10739.7|10733.7|10734.8|10728.8|0
1609731000000|2021-01-04 03:30:00|10739.5|10733.5|10739.6|10733.6|10739.6|10733.6|10736|10730|0
1609731300000|2021-01-04 03:35:00|10739.5|10733.5|10738.5|10732.5|10739.7|10733.7|10736|10730|0
1609731600000|2021-01-04 03:40:00|10738.9|10732.9|10739.5|10733.5|10741.9|10735.9|10737.2|10731.2|0
1609731900000|2021-01-04 03:45:00|10739.6|10733.6|10737|10731|10739.6|10733.6|10734.7|10728.7|0
1609732200000|2021-01-04 03:50:00|10736.2|10730.2|10732.4|10726.4|10736.2|10730.2|10730.1|10724.1|0
1609732500000|2021-01-04 03:55:00|10732.3|10726.3|10734.9|10728.9|10734.9|10728.9|10732.3|10726.3|0
1609732800000|2021-01-04 04:00:00|10735|10729|10738.5|10732.5|10739.7|10733.7|10734.9|10728.9|0
1609733100000|2021-01-04 04:05:00|10738.1|10732.1|10737.3|10731.3|10739.7|10733.7|10737.2|10731.2|0
1609733400000|2021-01-04 04:10:00|10737.2|10731.2|10737.4|10731.4|10737.4|10731.4|10737.2|10731.2|0
1609733700000|2021-01-04 04:15:00|10737.3|10731.3|10735.1|10729.1|10739.9|10733.9|10735.1|10729.1|0
1609734000000|2021-01-04 04:20:00|10735.9|10729.9|10730.2|10724.2|10737.5|10731.5|10730.2|10724.2|0
1609734300000|2021-01-04 04:25:00|10730.3|10724.3|10730.2|10724.2|10732.6|10726.6|10730.2|10724.2|0
1609734600000|2021-01-04 04:30:00|10730.3|10724.3|10720.8|10714.8|10732.6|10726.6|10720.8|10714.8|0
1609734900000|2021-01-04 04:35:00|10721.2|10715.2|10731.4|10725.4|10732.6|10726.6|10720.7|10714.7|0
1609735200000|2021-01-04 04:40:00|10731|10725|10727.8|10721.8|10731|10725|10727.8|10721.8|0
1609735500000|2021-01-04 04:45:00|10728.2|10722.2|10727.7|10721.7|10730.1|10724.1|10725.3|10719.3|0
1609735800000|2021-01-04 04:50:00|10727.8|10721.8|10725.2|10719.2|10727.8|10721.8|10724|10718|0
1609736100000|2021-01-04 04:55:00|10725.3|10719.3|10730.1|10724.1|10730.1|10724.1|10725.3|10719.3|0
1609736400000|2021-01-04 05:00:00|10730|10724|10728.8|10722.8|10730.1|10724.1|10725.2|10719.2|0
1609736700000|2021-01-04 05:05:00|10728.9|10722.9|10728.9|10722.9|10730.1|10724.1|10725.3|10719.3|0
1609737000000|2021-01-04 05:10:00|10729.3|10723.3|10729.1|10723.1|10730.1|10724.1|10726.6|10720.6|0
1609737300000|2021-01-04 05:15:00|10728.7|10722.7|10727.7|10721.7|10730.2|10724.2|10725.4|10719.4|0
1609737600000|2021-01-04 05:20:00|10727.6|10721.6|10723.6|10717.6|10727.6|10721.6|10723.6|10717.6|0
1609737900000|2021-01-04 05:25:00|10723.7|10717.7|10729.7|10723.7|10729.8|10723.8|10723.7|10717.7|0
1609738200000|2021-01-04 05:30:00|10729.8|10723.8|10724.9|10718.9|10729.8|10723.8|10724.9|10718.9|0
1609738500000|2021-01-04 05:35:00|10725|10719|10725|10719|10725.1|10719.1|10722.6|10716.6|0
1609738800000|2021-01-04 05:40:00|10725.1|10719.1|10727.3|10721.3|10729.7|10723.7|10724.9|10718.9|0
1609739100000|2021-01-04 05:45:00|10726.9|10720.9|10727.1|10721.1|10729.5|10723.5|10724.8|10718.8|0
1609739400000|2021-01-04 05:50:00|10727.2|10721.2|10732|10726|10732.1|10726.1|10727.1|10721.1|0
1609739700000|2021-01-04 05:55:00|10732.1|10726.1|10732.6|10726.6|10734.8|10728.8|10729.9|10723.9|0
1609740000000|2021-01-04 06:00:00|10732.5|10726.5|10738.5|10732.5|10740|10734|10730.2|10724.2|0
1609740300000|2021-01-04 06:05:00|10738.9|10732.9|10737.4|10731.4|10739.7|10733.7|10734.7|10728.7|0
1609740600000|2021-01-04 06:10:00|10737.5|10731.5|10735.1|10729.1|10737.6|10731.6|10735.1|10729.1|0
1609740900000|2021-01-04 06:15:00|10735.2|10729.2|10737.6|10731.6|10737.6|10731.6|10735|10729|0
1609741200000|2021-01-04 06:20:00|10737.7|10731.7|10737.7|10731.7|10740|10734|10736.4|10730.4|0
1609741500000|2021-01-04 06:25:00|10737.3|10731.3|10732.5|10726.5|10737.3|10731.3|10732.5|10726.5|0
1609741800000|2021-01-04 06:30:00|10732.6|10726.6|10732.6|10726.6|10734.9|10728.9|10732.5|10726.5|0
1609742100000|2021-01-04 06:35:00|10732.7|10726.7|10737.6|10731.6|10737.6|10731.6|10732.7|10726.7|0
1609742400000|2021-01-04 06:40:00|10738.4|10732.4|10737.8|10731.8|10740|10734|10737.6|10731.6|0
1609742700000|2021-01-04 06:45:00|10737.7|10731.7|10740.1|10734.1|10742.4|10736.4|10735.4|10729.4|0
1609743000000|2021-01-04 06:50:00|10740.2|10734.2|10741.5|10735.5|10742.5|10736.5|10739.9|10733.9|0
1609743300000|2021-01-04 06:55:00|10742.2|10736.2|10737.6|10731.6|10742.4|10736.4|10737.6|10731.6|0
1609743600000|2021-01-04 07:00:00|10742.1|10740.1|10757.1|10755.1|10760.6|10758.6|10742.1|10740.1|286
1609743900000|2021-01-04 07:05:00|10756.6|10754.6|10763.1|10761.1|10765.6|10763.6|10756.1|10754.1|178
1609744200000|2021-01-04 07:10:00|10763.6|10761.6|10756.6|10754.6|10767.1|10765.1|10751.1|10749.1|168
1609744500000|2021-01-04 07:15:00|10757.1|10755.1|10757.1|10755.1|10761.6|10759.6|10754.6|10752.6|66
1609744800000|2021-01-04 07:20:00|10757.6|10755.6|10757.1|10755.1|10761.1|10759.1|10753.6|10751.6|61
1609745100000|2021-01-04 07:25:00|10757.6|10755.6|10758.1|10756.1|10760.1|10758.1|10755.1|10753.1|29
1609745400000|2021-01-04 07:30:00|10757.6|10755.6|10755.1|10753.1|10762.1|10760.1|10754.6|10752.6|59
1609745700000|2021-01-04 07:35:00|10754.6|10752.6|10760.1|10758.1|10762.1|10760.1|10754.1|10752.1|66
1609746000000|2021-01-04 07:40:00|10759.6|10757.6|10754.1|10752.1|10759.6|10757.6|10744.6|10742.6|107
1609746300000|2021-01-04 07:45:00|10754.6|10752.6|10750.1|10748.1|10754.6|10752.6|10749.1|10747.1|52
1609746600000|2021-01-04 07:50:00|10749.6|10747.6|10761.1|10759.1|10761.6|10759.6|10748.1|10746.1|123
1609746900000|2021-01-04 07:55:00|10760.6|10758.6|10806.1|10804.1|10806.6|10804.6|10760.1|10758.1|361
1609747200000|2021-01-04 08:00:00|10809.1|10807.1|10788.1|10786.1|10854.1|10852.1|10786.6|10784.6|2434
1609747500000|2021-01-04 08:05:00|10787.6|10785.6|10790.1|10788.1|10812.1|10810.1|10774.1|10772.1|916
1609747800000|2021-01-04 08:10:00|10792.1|10790.1|10799.1|10797.1|10803.6|10801.6|10789.1|10787.1|628
1609748100000|2021-01-04 08:15:00|10800.1|10798.1|10787.1|10785.1|10800.6|10798.6|10776.1|10774.1|584
1609748400000|2021-01-04 08:20:00|10787.6|10785.6|10777.1|10775.1|10789.1|10787.1|10769.6|10767.6|500
1609748700000|2021-01-04 08:25:00|10777.6|10775.6|10771.6|10769.6|10783.1|10781.1|10771.1|10769.1|630
1609749000000|2021-01-04 08:30:00|10772.1|10770.1|10758.6|10756.6|10772.1|10770.1|10758.1|10756.1|763
1609749300000|2021-01-04 08:35:00|10757.6|10755.6|10750.6|10748.6|10762.1|10760.1|10744.1|10742.1|809
1609749600000|2021-01-04 08:40:00|10751.1|10749.1|10745|10743|10758.1|10756.1|10741.5|10739.5|613
1609749900000|2021-01-04 08:45:00|10745.5|10743.5|10737.5|10735.5|10745.5|10743.5|10736|10734|249
1609750200000|2021-01-04 08:50:00|10738|10736|10749|10747|10751|10749|10736.5|10734.5|252
1609750500000|2021-01-04 08:55:00|10748.5|10746.5|10747.5|10745.5|10755|10753|10745|10743|215
1609750800000|2021-01-04 09:00:00|10747|10745|10749|10747|10763.5|10761.5|10747|10745|276
1609751100000|2021-01-04 09:05:00|10749.5|10747.5|10751|10749|10753|10751|10748|10746|117
1609751400000|2021-01-04 09:10:00|10751.5|10749.5|10762.5|10760.5|10763|10761|10749|10747|252
1609751700000|2021-01-04 09:15:00|10763|10761|10773|10771|10776|10774|10762|10760|191
1609752000000|2021-01-04 09:20:00|10772.5|10770.5|10783|10781|10785.5|10783.5|10772.5|10770.5|198
1609752300000|2021-01-04 09:25:00|10783.5|10781.5|10791.5|10789.5|10793|10791|10781|10779|267
1609752600000|2021-01-04 09:30:00|10792|10790|10787.5|10785.5|10795.5|10793.5|10783|10781|297
1609752900000|2021-01-04 09:35:00|10788|10786|10801.5|10799.5|10802|10800|10788|10786|357
1609753200000|2021-01-04 09:40:00|10802|10800|10801|10799|10806|10804|10798|10796|252
1609753500000|2021-01-04 09:45:00|10801.5|10799.5|10802.5|10800.5|10806|10804|10798|10796|206
1609753800000|2021-01-04 09:50:00|10802|10800|10794|10792|10804.5|10802.5|10791|10789|284
1609754100000|2021-01-04 09:55:00|10794.5|10792.5|10790|10788|10795|10793|10786.5|10784.5|163
1609754400000|2021-01-04 10:00:00|10789.5|10787.5|10789.5|10787.5|10795|10793|10787|10785|198
1609754700000|2021-01-04 10:05:00|10789|10787|10785.5|10783.5|10791.5|10789.5|10784.5|10782.5|188
1609755000000|2021-01-04 10:10:00|10786|10784|10784.5|10782.5|10786|10784|10778.5|10776.5|142
1609755300000|2021-01-04 10:15:00|10784|10782|10774.5|10772.5|10786|10784|10774|10772|200
1609755600000|2021-01-04 10:20:00|10775|10773|10781|10779|10781.5|10779.5|10774|10772|184
1609755900000|2021-01-04 10:25:00|10781.5|10779.5|10775.5|10773.5|10783|10781|10774|10772|106
1609756200000|2021-01-04 10:30:00|10776|10774|10770.5|10768.5|10777.5|10775.5|10769.5|10767.5|112
1609756500000|2021-01-04 10:35:00|10770|10768|10778|10776|10778|10776|10768|10766|313
1609756800000|2021-01-04 10:40:00|10778.5|10776.5|10781|10779|10784.5|10782.5|10778|10776|399
1609757100000|2021-01-04 10:45:00|10781.5|10779.5|10783|10781|10783.5|10781.5|10776.5|10774.5|277
1609757400000|2021-01-04 10:50:00|10783.5|10781.5|10779.5|10777.5|10784|10782|10775.5|10773.5|133
1609757700000|2021-01-04 10:55:00|10779|10777|10773.5|10771.5|10780.5|10778.5|10771.5|10769.5|347
1609758000000|2021-01-04 11:00:00|10773|10771|10777.5|10775.5|10778|10776|10770.5|10768.5|196
1609758300000|2021-01-04 11:05:00|10778|10776|10785.5|10783.5|10788|10786|10778|10776|265
1609758600000|2021-01-04 11:10:00|10786|10784|10784.5|10782.5|10787|10785|10781|10779|78
1609758900000|2021-01-04 11:15:00|10785|10783|10787|10785|10788.5|10786.5|10781|10779|157
1609759200000|2021-01-04 11:20:00|10786|10784|10787.5|10785.5|10791|10789|10785|10783|95
1609759500000|2021-01-04 11:25:00|10787|10785|10785.5|10783.5|10788.5|10786.5|10783|10781|129
1609759800000|2021-01-04 11:30:00|10786|10784|10787|10785|10788|10786|10781.5|10779.5|138
1609760100000|2021-01-04 11:35:00|10787.5|10785.5|10789|10787|10790|10788|10785|10783|69
1609760400000|2021-01-04 11:40:00|10789.5|10787.5|10801.5|10799.5|10802.5|10800.5|10789|10787|246
1609760700000|2021-01-04 11:45:00|10802|10800|10797|10795|10805|10803|10797|10795|147
1609761000000|2021-01-04 11:50:00|10797.5|10795.5|10795|10793|10799|10797|10793|10791|152
1609761300000|2021-01-04 11:55:00|10795.5|10793.5|10793.5|10791.5|10798|10796|10791|10789|97
1609761600000|2021-01-04 12:00:00|10794|10792|10792|10790|10799.5|10797.5|10792|10790|114
1609761900000|2021-01-04 12:05:00|10792.5|10790.5|10788|10786|10792.5|10790.5|10787|10785|123
1609762200000|2021-01-04 12:10:00|10788.5|10786.5|10788|10786|10790|10788|10785.5|10783.5|63
1609762500000|2021-01-04 12:15:00|10787.5|10785.5|10785|10783|10790|10788|10784|10782|96
1609762800000|2021-01-04 12:20:00|10784.5|10782.5|10788.5|10786.5|10789|10787|10784|10782|101
1609763100000|2021-01-04 12:25:00|10789|10787|10789|10787|10790.5|10788.5|10785.5|10783.5|136
1609763400000|2021-01-04 12:30:00|10788.5|10786.5|10791|10789|10795|10793|10788|10786|146
1609763700000|2021-01-04 12:35:00|10791.5|10789.5|10791|10789|10793|10791|10788|10786|93
1609764000000|2021-01-04 12:40:00|10791.9|10789.9|10789.4|10787.4|10793.4|10791.4|10788.9|10786.9|42
1609764300000|2021-01-04 12:45:00|10788.9|10786.9|10785.9|10783.9|10789.4|10787.4|10783.4|10781.4|61
1609764600000|2021-01-04 12:50:00|10785.4|10783.4|10781.4|10779.4|10785.9|10783.9|10778.9|10776.9|149
1609764900000|2021-01-04 12:55:00|10780.9|10778.9|10781.9|10779.9|10786.4|10784.4|10780.9|10778.9|108
1609765200000|2021-01-04 13:00:00|10781.4|10779.4|10782.9|10780.9|10783.9|10781.9|10777.9|10775.9|69
1609765500000|2021-01-04 13:05:00|10783.4|10781.4|10780.9|10778.9|10783.9|10781.9|10779.4|10777.4|147
1609765800000|2021-01-04 13:10:00|10780.4|10778.4|10782.4|10780.4|10782.4|10780.4|10778.4|10776.4|73
1609766100000|2021-01-04 13:15:00|10781.9|10779.9|10785.4|10783.4|10785.9|10783.9|10781.9|10779.9|182
1609766400000|2021-01-04 13:20:00|10785.9|10783.9|10788.9|10786.9|10791.9|10789.9|10783.9|10781.9|141
1609766700000|2021-01-04 13:25:00|10789.4|10787.4|10783.4|10781.4|10789.4|10787.4|10782.9|10780.9|94
1609767000000|2021-01-04 13:30:00|10782.9|10780.9|10789.4|10787.4|10789.4|10787.4|10782.9|10780.9|65
1609767300000|2021-01-04 13:35:00|10788.9|10786.9|10784.9|10782.9|10789.9|10787.9|10784.9|10782.9|51
1609767600000|2021-01-04 13:40:00|10784.4|10782.4|10782.4|10780.4|10787.4|10785.4|10781.9|10779.9|72
1609767900000|2021-01-04 13:45:00|10782.9|10780.9|10784.9|10782.9|10786.4|10784.4|10780.4|10778.4|99
1609768200000|2021-01-04 13:50:00|10785.4|10783.4|10790.9|10788.9|10791.9|10789.9|10783.4|10781.4|133
1609768500000|2021-01-04 13:55:00|10790.4|10788.4|10786.9|10784.9|10791.4|10789.4|10785.9|10783.9|350
1609768800000|2021-01-04 14:00:00|10787.9|10785.9|10785.4|10783.4|10788.4|10786.4|10783.4|10781.4|232
1609769100000|2021-01-04 14:05:00|10785.9|10783.9|10785.9|10783.9|10787.9|10785.9|10782.9|10780.9|299
1609769400000|2021-01-04 14:10:00|10785.4|10783.4|10774.4|10772.4|10786.9|10784.9|10772.9|10770.9|626
1609769700000|2021-01-04 14:15:00|10774.9|10772.9|10779.9|10777.9|10781.9|10779.9|10771.9|10769.9|477
1609770000000|2021-01-04 14:20:00|10779.4|10777.4|10776.9|10774.9|10780.9|10778.9|10776.4|10774.4|163
1609770300000|2021-01-04 14:25:00|10776.4|10774.4|10766.9|10764.9|10776.9|10774.9|10766.9|10764.9|321
1609770600000|2021-01-04 14:30:00|10765.9|10763.9|10757.9|10755.9|10769.9|10767.9|10757.4|10755.4|645
1609770900000|2021-01-04 14:35:00|10758.4|10756.4|10762.9|10760.9|10764.4|10762.4|10751.4|10749.4|562
1609771200000|2021-01-04 14:40:00|10762.4|10760.4|10757.9|10755.9|10763.4|10761.4|10750.4|10748.4|286
1609771500000|2021-01-04 14:45:00|10757.4|10755.4|10765.4|10763.4|10771.4|10769.4|10756.9|10754.9|248
1609771800000|2021-01-04 14:50:00|10764.9|10762.9|10766.9|10764.9|10768.9|10766.9|10758.4|10756.4|385
1609772100000|2021-01-04 14:55:00|10767.4|10765.4|10766.9|10764.9|10774.4|10772.4|10762.4|10760.4|297
1609772400000|2021-01-04 15:00:00|10766.4|10764.4|10767.9|10765.9|10768.4|10766.4|10758.9|10756.9|323
1609772700000|2021-01-04 15:05:00|10768.4|10766.4|10774.9|10772.9|10775.9|10773.9|10762.9|10760.9|291
1609773000000|2021-01-04 15:10:00|10774.3|10772.3|10753.3|10751.3|10776.3|10774.3|10752.3|10750.3|300
1609773300000|2021-01-04 15:15:00|10753.8|10751.8|10747.8|10745.8|10753.8|10751.8|10746.3|10744.3|287
1609773600000|2021-01-04 15:20:00|10747.3|10745.3|10740.3|10738.3|10752.3|10750.3|10740.3|10738.3|343
1609773900000|2021-01-04 15:25:00|10740.8|10738.8|10755.3|10753.3|10756.3|10754.3|10739.8|10737.8|387
1609774200000|2021-01-04 15:30:00|10755.8|10753.8|10749.8|10747.8|10756.3|10754.3|10745.3|10743.3|328
1609774500000|2021-01-04 15:35:00|10749.3|10747.3|10738.8|10736.8|10749.8|10747.8|10736.8|10734.8|294
1609774800000|2021-01-04 15:40:00|10738.3|10736.3|10741.3|10739.3|10745.3|10743.3|10738.3|10736.3|273
1609775100000|2021-01-04 15:45:00|10740.8|10738.8|10740.8|10738.8|10742.3|10740.3|10731.3|10729.3|620
1609775400000|2021-01-04 15:50:00|10741.3|10739.3|10727.3|10725.3|10742.3|10740.3|10724.3|10722.3|445
1609775700000|2021-01-04 15:55:00|10727.8|10725.8|10719.8|10717.8|10729.3|10727.3|10717.3|10715.3|460
1609776000000|2021-01-04 16:00:00|10719.3|10717.3|10701.3|10699.3|10727.3|10725.3|10695.8|10693.8|760
1609776300000|2021-01-04 16:05:00|10700.8|10698.8|10697.3|10695.3|10708.3|10706.3|10695.3|10693.3|582
1609776600000|2021-01-04 16:10:00|10695.8|10693.8|10721.3|10719.3|10721.8|10719.8|10691.3|10689.3|960
1609776900000|2021-01-04 16:15:00|10720.8|10718.8|10719.3|10717.3|10723.8|10721.8|10714.3|10712.3|1081
1609777200000|2021-01-04 16:20:00|10720.3|10718.3|10728.3|10726.3|10743.8|10741.8|10720.3|10718.3|1068
1609777500000|2021-01-04 16:25:00|10727.8|10725.8|10740.8|10738.8|10742.3|10740.3|10727.8|10725.8|1251
1609777800000|2021-01-04 16:30:00|10742.3|10740.3|10732.3|10730.3|10744.3|10742.3|10727.3|10725.3|1672
1609778100000|2021-01-04 16:35:00|10733.3|10731.3|10724.3|10722.3|10734.8|10732.8|10717.3|10715.3|367
1609778400000|2021-01-04 16:40:00|10723.3|10721.3|10720.8|10718.8|10724.8|10722.8|10713.8|10711.8|246
1609778700000|2021-01-04 16:45:00|10721.3|10719.3|10713.3|10711.3|10721.8|10719.8|10707.8|10705.8|102
1609779000000|2021-01-04 16:50:00|10712.8|10710.8|10693.3|10691.3|10717.8|10715.8|10693.3|10691.3|146
1609779300000|2021-01-04 16:55:00|10692.8|10690.8|10687.8|10685.8|10698.8|10696.8|10685.8|10683.8|197
1609779600000|2021-01-04 17:00:00|10687.3|10685.3|10685.8|10683.8|10696.3|10694.3|10683.3|10681.3|126
1609779900000|2021-01-04 17:05:00|10686.3|10684.3|10678.3|10676.3|10691.3|10689.3|10675.8|10673.8|131
1609780200000|2021-01-04 17:10:00|10677.8|10675.8|10670.3|10668.3|10681.3|10679.3|10667.3|10665.3|185
1609780500000|2021-01-04 17:15:00|10669.8|10667.8|10685.3|10683.3|10686.3|10684.3|10665.3|10663.3|94
1609780800000|2021-01-04 17:20:00|10684.8|10682.8|10692.8|10690.8|10696.8|10694.8|10678.8|10676.8|79
1609781100000|2021-01-04 17:25:00|10693.3|10691.3|10703.8|10701.8|10705.3|10703.3|10690.8|10688.8|123
1609781400000|2021-01-04 17:30:00|10703.3|10701.3|10695.8|10693.8|10703.3|10701.3|10688.8|10686.8|34
1609781700000|2021-01-04 17:35:00|10695.3|10693.3|10683.8|10681.8|10696.8|10694.8|10679.8|10677.8|40
1609782000000|2021-01-04 17:40:00|10683.3|10681.3|10679.8|10677.8|10683.8|10681.8|10674.3|10672.3|40
1609782300000|2021-01-04 17:45:00|10679.3|10677.3|10677.8|10675.8|10681.8|10679.8|10673.3|10671.3|18
1609782600000|2021-01-04 17:50:00|10678.3|10676.3|10690.8|10688.8|10691.3|10689.3|10673.8|10671.8|35
1609782900000|2021-01-04 17:55:00|10691.3|10689.3|10692.8|10690.8|10696.3|10694.3|10686.3|10684.3|101
1609783200000|2021-01-04 18:00:00|10691.8|10689.8|10690.3|10688.3|10695.3|10693.3|10688.8|10686.8|41
1609783500000|2021-01-04 18:05:00|10689.8|10687.8|10694.8|10692.8|10698.3|10696.3|10685.8|10683.8|36
1609783800000|2021-01-04 18:10:00|10694.3|10692.3|10710.3|10708.3|10710.3|10708.3|10693.3|10691.3|50
1609784100000|2021-01-04 18:15:00|10710.8|10708.8|10718.8|10716.8|10719.3|10717.3|10709.8|10707.8|54
1609784400000|2021-01-04 18:20:00|10718.3|10716.3|10729.3|10727.3|10730.8|10728.8|10718.3|10716.3|34
1609784700000|2021-01-04 18:25:00|10729.8|10727.8|10730.3|10728.3|10735.8|10733.8|10727.3|10725.3|47
1609785000000|2021-01-04 18:30:00|10729.8|10727.8|10721.8|10719.8|10730.3|10728.3|10721.8|10719.8|19
1609785300000|2021-01-04 18:35:00|10722.3|10720.3|10727.3|10725.3|10728.8|10726.8|10722.3|10720.3|11
1609785600000|2021-01-04 18:40:00|10727.8|10725.8|10726.3|10724.3|10736.8|10734.8|10724.3|10722.3|10
1609785900000|2021-01-04 18:45:00|10727.8|10725.8|10729.8|10727.8|10729.8|10727.8|10726.3|10724.3|47
1609786200000|2021-01-04 18:50:00|10731.8|10729.8|10738.8|10736.8|10740.3|10738.3|10728.8|10726.8|16
1609786500000|2021-01-04 18:55:00|10738.3|10736.3|10737.8|10735.8|10739.8|10737.8|10733.3|10731.3|8
1609786800000|2021-01-04 19:00:00|10737.3|10735.3|10729.8|10727.8|10737.8|10735.8|10726.8|10724.8|17
1609787100000|2021-01-04 19:05:00|10729.3|10727.3|10719.3|10717.3|10729.3|10727.3|10716.8|10714.8|26
1609787400000|2021-01-04 19:10:00|10718.8|10716.8|10722.3|10720.3|10723.8|10721.8|10712.8|10710.8|23
1609787700000|2021-01-04 19:15:00|10721.8|10719.8|10720.8|10718.8|10723.3|10721.3|10715.8|10713.8|12
1609788000000|2021-01-04 19:20:00|10720.3|10718.3|10720.8|10718.8|10721.8|10719.8|10714.3|10712.3|45
1609788300000|2021-01-04 19:25:00|10719.8|10717.8|10718.3|10716.3|10721.3|10719.3|10716.8|10714.8|4
1609788600000|2021-01-04 19:30:00|10716.8|10714.8|10711.3|10709.3|10718.3|10716.3|10708.8|10706.8|7
1609788900000|2021-01-04 19:35:00|10710.8|10708.8|10714.3|10712.3|10716.3|10714.3|10709.3|10707.3|4
1609789200000|2021-01-04 19:40:00|10713.8|10711.8|10715.3|10713.3|10720.3|10718.3|10713.8|10711.8|14
1609789500000|2021-01-04 19:45:00|10715.8|10713.8|10704.3|10702.3|10717.8|10715.8|10704.3|10702.3|18
1609789800000|2021-01-04 19:50:00|10704.8|10702.8|10704.3|10702.3|10704.8|10702.8|10703.3|10701.3|2
1609790100000|2021-01-04 19:55:00|10704.8|10702.8|10723.3|10721.3|10724.3|10722.3|10703.8|10701.8|5
1609790400000|2021-01-04 20:00:00|10722.3|10720.3|10714.8|10712.8|10724.8|10722.8|10714.8|10712.8|18
1609790700000|2021-01-04 20:05:00|10715.3|10713.3|10723.3|10721.3|10728.8|10726.8|10714.8|10712.8|9
1609791000000|2021-01-04 20:10:00|10723.8|10721.8|10732.3|10730.3|10735.3|10733.3|10723.3|10721.3|24
1609791300000|2021-01-04 20:15:00|10730.3|10728.3|10722.3|10720.3|10735.3|10733.3|10717.3|10715.3|41
1609791600000|2021-01-04 20:20:00|10725.3|10723.3|10724.3|10722.3|10727.3|10725.3|10717.3|10715.3|10
1609791900000|2021-01-04 20:25:00|10723.8|10721.8|10720.3|10718.3|10727.3|10725.3|10718.8|10716.8|11
1609792200000|2021-01-04 20:30:00|10720.8|10718.8|10722.3|10720.3|10724.3|10722.3|10704.3|10702.3|49
1609792500000|2021-01-04 20:35:00|10720.8|10718.8|10723.3|10721.3|10723.3|10721.3|10716.8|10714.8|0
1609792800000|2021-01-04 20:40:00|10722.8|10720.8|10724.8|10722.8|10726.8|10724.8|10719.3|10717.3|29
1609793100000|2021-01-04 20:45:00|10725.3|10723.3|10728.8|10726.8|10729.3|10727.3|10724.3|10722.3|23
1609793400000|2021-01-04 20:50:00|10730.8|10728.8|10721.3|10719.3|10732.3|10730.3|10721.3|10719.3|40
1609793700000|2021-01-04 20:55:00|10720.8|10718.8|10713|10707|10720.8|10718.8|10709.8|10706.2|77
1609794000000|2021-01-04 21:00:00|10713.2|10707.2|10719.2|10713.2|10727.2|10721.2|10713.2|10707.2|2
1609794300000|2021-01-04 21:05:00|10719.3|10713.3|10713.4|10707.4|10720.3|10714.3|10713.4|10707.4|0
1609794600000|2021-01-04 21:10:00|10713.5|10707.5|10710.8|10704.8|10714.7|10708.7|10704.9|10698.9|0
1609794900000|2021-01-04 21:15:00|10710.1|10704.1|10711|10705|10711.7|10705.7|10709.7|10703.7|0
1609795200000|2021-01-04 21:20:00|10711.2|10705.2|10710.6|10704.6|10711.2|10705.2|10710.6|10704.6|0
1609795500000|2021-01-04 21:25:00|10710.3|10704.3|10710.1|10704.1|10711.2|10705.2|10709.7|10703.7|0
1609795800000|2021-01-04 21:30:00|10710|10704|10723.4|10717.4|10723.5|10717.5|10709.7|10703.7|0
1609796100000|2021-01-04 21:35:00|10723|10717|10721.9|10715.9|10723|10717|10717.7|10711.7|0
1609796400000|2021-01-04 21:40:00|10722|10716|10720.6|10714.6|10723.5|10717.5|10720.1|10714.1|0
1609796700000|2021-01-04 21:45:00|10720.5|10714.5|10720.6|10714.6|10721.1|10715.1|10719.5|10713.5|0
1609797000000|2021-01-04 21:50:00|10720.5|10714.5|10721.1|10715.1|10721.9|10715.9|10720.1|10714.1|0
1609797300000|2021-01-04 21:55:00|10721.2|10715.2|10722.9|10716.9|10722.9|10716.9|10720.1|10714.1|0
1609797600000|2021-01-04 22:00:00|10722.8|10716.8|10721.4|10715.4|10722.8|10716.8|10721.2|10715.2|0
1609797900000|2021-01-04 22:05:00|10721.2|10715.2|10721.7|10715.7|10722.3|10716.3|10721.2|10715.2|0
1609798200000|2021-01-04 22:10:00|10721.4|10715.4|10720.8|10714.8|10721.4|10715.4|10720.8|10714.8|0
1609798500000|2021-01-04 22:15:00|10721.7|10715.7|10721.4|10715.4|10721.7|10715.7|10721.2|10715.2|0
1609798800000|2021-01-04 22:20:00|10721.2|10715.2|10721|10715|10721.2|10715.2|10720.8|10714.8|0
1609799100000|2021-01-04 22:25:00|10720.8|10714.8|10720.8|10714.8|10720.8|10714.8|10720.5|10714.5|0
1609799400000|2021-01-04 22:30:00|10720.7|10714.7|10720.7|10714.7|10720.7|10714.7|10720.7|10714.7|0
1609799700000|2021-01-04 22:35:00|10720.3|10714.3|10720.5|10714.5|10720.7|10714.7|10719.8|10713.8|0
1609800000000|2021-01-04 22:40:00|10720.7|10714.7|10720.9|10714.9|10720.9|10714.9|10720.5|10714.5|0
1609800300000|2021-01-04 22:45:00|10720.7|10714.7|10720.9|10714.9|10721.2|10715.2|10720.7|10714.7|0
1609800600000|2021-01-04 22:50:00|10721.4|10715.4|10721.6|10715.6|10722.7|10716.7|10720.9|10714.9|0
1609800900000|2021-01-04 22:55:00|10721.2|10715.2|10720|10714|10721.6|10715.6|10719.8|10713.8|0
1609801200000|2021-01-04 23:00:00|10719.8|10713.8|10702.5|10696.5|10721.1|10715.1|10700.3|10694.3|0
1609801500000|2021-01-04 23:05:00|10702.6|10696.6|10707.8|10701.8|10708.8|10702.8|10702.6|10696.6|0
1609801800000|2021-01-04 23:10:00|10708|10702|10713.9|10707.9|10713.9|10707.9|10707.8|10701.8|0
1609802100000|2021-01-04 23:15:00|10713.6|10707.6|10714.4|10708.4|10716.3|10710.3|10713.4|10707.4|0
1609802400000|2021-01-04 23:20:00|10714.7|10708.7|10716.3|10710.3|10718.1|10712.1|10713.9|10707.9|0
1609802700000|2021-01-04 23:25:00|10716.2|10710.2|10704.8|10698.8|10716.2|10710.2|10703.5|10697.5|0
1609803000000|2021-01-04 23:30:00|10705.1|10699.1|10713.9|10707.9|10715.7|10709.7|10705.1|10699.1|0
1609803300000|2021-01-04 23:35:00|10713.6|10707.6|10710.2|10704.2|10714.7|10708.7|10710.2|10704.2|0
1609803600000|2021-01-04 23:40:00|10710.1|10704.1|10707.8|10701.8|10712.3|10706.3|10707.2|10701.2|0
1609803900000|2021-01-04 23:45:00|10707.9|10701.9|10712.6|10706.6|10713.4|10707.4|10705.9|10699.9|0
1609804200000|2021-01-04 23:50:00|10712.5|10706.5|10711.7|10705.7|10716.3|10710.3|10711.2|10705.2|0
1609804500000|2021-01-04 23:55:00|10711.8|10705.8|10715.7|10709.7|10715.7|10709.7|10710.7|10704.7|0
1609804800000|2021-01-05 00:00:00|10715.6|10709.6|10719.2|10713.2|10722.4|10716.4|10713.4|10707.4|0
1609805100000|2021-01-05 00:05:00|10719.5|10713.5|10726|10720|10726.1|10720.1|10717.3|10711.3|0
1609805400000|2021-01-05 00:10:00|10725.8|10719.8|10718.1|10712.1|10726.4|10720.4|10717.6|10711.6|0
1609805700000|2021-01-05 00:15:00|10718.2|10712.2|10726.9|10720.9|10731.6|10725.6|10717.3|10711.3|0
1609806000000|2021-01-05 00:20:00|10727|10721|10720.1|10714.1|10727.2|10721.2|10720|10714|0
1609806300000|2021-01-05 00:25:00|10720.5|10714.5|10727.7|10721.7|10728.9|10722.9|10720.1|10714.1|0
1609806600000|2021-01-05 00:30:00|10728.1|10722.1|10727.4|10721.4|10731.1|10725.1|10727.3|10721.3|0
1609806900000|2021-01-05 00:35:00|10727.3|10721.3|10727.5|10721.5|10729.9|10723.9|10727.2|10721.2|0
1609807200000|2021-01-05 00:40:00|10727.6|10721.6|10730.1|10724.1|10731.3|10725.3|10727.5|10721.5|0
1609807500000|2021-01-05 00:45:00|10730.2|10724.2|10735.2|10729.2|10735.2|10729.2|10730.1|10724.1|0
1609807800000|2021-01-05 00:50:00|10735.1|10729.1|10732.8|10726.8|10737.5|10731.5|10730.2|10724.2|0
1609808100000|2021-01-05 00:55:00|10733.2|10727.2|10730.4|10724.4|10735.1|10729.1|10730.4|10724.4|0
1609808400000|2021-01-05 01:00:00|10729.6|10723.6|10732.9|10726.9|10738|10732|10728.1|10722.1|0
1609808700000|2021-01-05 01:05:00|10733.3|10727.3|10742.5|10736.5|10742.5|10736.5|10730.6|10724.6|0
1609809000000|2021-01-05 01:10:00|10742.4|10736.4|10745.9|10739.9|10748|10742|10742.4|10736.4|0
1609809300000|2021-01-05 01:15:00|10745.5|10739.5|10746.1|10740.1|10748.3|10742.3|10743.5|10737.5|0
1609809600000|2021-01-05 01:20:00|10746|10740|10736|10730|10746.1|10740.1|10736|10730|0
1609809900000|2021-01-05 01:25:00|10735.6|10729.6|10731.5|10725.5|10738.5|10732.5|10729|10723|0
1609810200000|2021-01-05 01:30:00|10731.6|10725.6|10729|10723|10734|10728|10726.5|10720.5|0
1609810500000|2021-01-05 01:35:00|10728.9|10722.9|10729|10723|10729.2|10723.2|10726.5|10720.5|0
1609810800000|2021-01-05 01:40:00|10728.9|10722.9|10729|10723|10733.8|10727.8|10727.7|10721.7|0
1609811100000|2021-01-05 01:45:00|10729.1|10723.1|10734|10728|10735.3|10729.3|10724.2|10718.2|0
1609811400000|2021-01-05 01:50:00|10733.9|10727.9|10729|10723|10734|10728|10729|10723|0
1609811700000|2021-01-05 01:55:00|10727.8|10721.8|10726.6|10720.6|10729|10723|10723.9|10717.9|0
1609812000000|2021-01-05 02:00:00|10726.5|10720.5|10731.2|10725.2|10736.2|10730.2|10726.5|10720.5|0
1609812300000|2021-01-05 02:05:00|10731.3|10725.3|10733.6|10727.6|10733.6|10727.6|10728.7|10722.7|0
1609812600000|2021-01-05 02:10:00|10733.2|10727.2|10738.5|10732.5|10738.6|10732.6|10732.4|10726.4|0
1609812900000|2021-01-05 02:15:00|10738.6|10732.6|10736.2|10730.2|10738.6|10732.6|10733.6|10727.6|0
1609813200000|2021-01-05 02:20:00|10736.1|10730.1|10733.9|10727.9|10736.1|10730.1|10731.5|10725.5|0
1609813500000|2021-01-05 02:25:00|10733.8|10727.8|10733.9|10727.9|10735.1|10729.1|10731.4|10725.4|0
1609813800000|2021-01-05 02:30:00|10734|10728|10736.2|10730.2|10738.7|10732.7|10733.9|10727.9|0
1609814100000|2021-01-05 02:35:00|10736.3|10730.3|10738.9|10732.9|10738.9|10732.9|10736.2|10730.2|0
1609814400000|2021-01-05 02:40:00|10739.7|10733.7|10743.6|10737.6|10743.6|10737.6|10738.7|10732.7|0
1609814700000|2021-01-05 02:45:00|10743.5|10737.5|10741|10735|10743.6|10737.6|10738.8|10732.8|0
1609815000000|2021-01-05 02:50:00|10741.1|10735.1|10738.6|10732.6|10743.5|10737.5|10736.3|10730.3|0
1609815300000|2021-01-05 02:55:00|10738.7|10732.7|10738.6|10732.6|10741.1|10735.1|10738.5|10732.5|0
1609815600000|2021-01-05 03:00:00|10739.8|10733.8|10736.2|10730.2|10740.9|10734.9|10736.1|10730.1|0
1609815900000|2021-01-05 03:05:00|10736.6|10730.6|10741.2|10735.2|10741.2|10735.2|10736.2|10730.2|0
1609816200000|2021-01-05 03:10:00|10741.1|10735.1|10741.3|10735.3|10743.6|10737.6|10741.1|10735.1|0
1609816500000|2021-01-05 03:15:00|10741.2|10735.2|10740|10734|10741.3|10735.3|10738.8|10732.8|0
1609816800000|2021-01-05 03:20:00|10740.1|10734.1|10741.3|10735.3|10741.4|10735.4|10738.9|10732.9|0
1609817100000|2021-01-05 03:25:00|10741.2|10735.2|10740.1|10734.1|10741.3|10735.3|10738.9|10732.9|0
1609817400000|2021-01-05 03:30:00|10739.7|10733.7|10738.8|10732.8|10743.7|10737.7|10738.8|10732.8|0
1609817700000|2021-01-05 03:35:00|10738.7|10732.7|10735|10729|10738.8|10732.8|10733.7|10727.7|0
1609818000000|2021-01-05 03:40:00|10734.6|10728.6|10726|10720|10734.6|10728.6|10720.4|10714.4|0
1609818300000|2021-01-05 03:45:00|10725.9|10719.9|10717.8|10711.8|10725.9|10719.9|10715.2|10709.2|0
1609818600000|2021-01-05 03:50:00|10717.9|10711.9|10718|10712|10720.6|10714.6|10715.4|10709.4|0
1609818900000|2021-01-05 03:55:00|10718.1|10712.1|10716.7|10710.7|10723|10717|10710.2|10704.2|0
1609819200000|2021-01-05 04:00:00|10716.3|10710.3|10715.5|10709.5|10719.2|10713.2|10713|10707|0
1609819500000|2021-01-05 04:05:00|10715.9|10709.9|10710.5|10704.5|10716.7|10710.7|10710.5|10704.5|0
1609819800000|2021-01-05 04:10:00|10709.3|10703.3|10707.8|10701.8|10713|10707|10704.2|10698.2|0
1609820100000|2021-01-05 04:15:00|10707.4|10701.4|10712.5|10706.5|10712.5|10706.5|10700.2|10694.2|0
1609820400000|2021-01-05 04:20:00|10712.6|10706.6|10712.5|10706.5|10712.6|10706.6|10709.8|10703.8|0
1609820700000|2021-01-05 04:25:00|10712.4|10706.4|10712.5|10706.5|10715|10709|10709.9|10703.9|0
1609821000000|2021-01-05 04:30:00|10712.9|10706.9|10715.1|10709.1|10720|10714|10712.5|10706.5|0
1609821300000|2021-01-05 04:35:00|10715.2|10709.2|10717.6|10711.6|10722.6|10716.6|10715.2|10709.2|0
1609821600000|2021-01-05 04:40:00|10717.7|10711.7|10715.2|10709.2|10717.7|10711.7|10715.1|10709.1|0
1609821900000|2021-01-05 04:45:00|10715.6|10709.6|10717.5|10711.5|10717.6|10711.6|10715.1|10709.1|0
1609822200000|2021-01-05 04:50:00|10717.6|10711.6|10717.6|10711.6|10717.6|10711.6|10715.1|10709.1|0
1609822500000|2021-01-05 04:55:00|10717.5|10711.5|10712.8|10706.8|10717.6|10711.6|10712.7|10706.7|0
1609822800000|2021-01-05 05:00:00|10712.7|10706.7|10719.8|10713.8|10720|10714|10710.4|10704.4|0
1609823100000|2021-01-05 05:05:00|10719.7|10713.7|10722.7|10716.7|10727.7|10721.7|10715.1|10709.1|0
1609823400000|2021-01-05 05:10:00|10722.8|10716.8|10722.7|10716.7|10725.3|10719.3|10720.3|10714.3|0
1609823700000|2021-01-05 05:15:00|10722.8|10716.8|10724.9|10718.9|10725.1|10719.1|10720|10714|0
1609824000000|2021-01-05 05:20:00|10724.1|10718.1|10720.2|10714.2|10724.1|10718.1|10720.1|10714.1|0
1609824300000|2021-01-05 05:25:00|10720.1|10714.1|10715.1|10709.1|10720.2|10714.2|10715|10709|0
1609824600000|2021-01-05 05:30:00|10715|10709|10717.3|10711.3|10717.4|10711.4|10707.7|10701.7|0
1609824900000|2021-01-05 05:35:00|10716.9|10710.9|10713.8|10707.8|10720|10714|10712.7|10706.7|0
1609825200000|2021-01-05 05:40:00|10713.4|10707.4|10717.4|10711.4|10718.6|10712.6|10712.3|10706.3|0
1609825500000|2021-01-05 05:45:00|10717.3|10711.3|10717.6|10711.6|10721|10715|10714.9|10708.9|0
1609825800000|2021-01-05 05:50:00|10717.5|10711.5|10722.4|10716.4|10727.4|10721.4|10717.5|10711.5|0
1609826100000|2021-01-05 05:55:00|10724.7|10718.7|10725|10719|10727.4|10721.4|10722.2|10716.2|0
1609826400000|2021-01-05 06:00:00|10724.6|10718.6|10735|10729|10737.4|10731.4|10722.6|10716.6|0
1609826700000|2021-01-05 06:05:00|10734.9|10728.9|10729.8|10723.8|10735|10729|10728.8|10722.8|0
1609827000000|2021-01-05 06:10:00|10729.7|10723.7|10725|10719|10732.1|10726.1|10724.9|10718.9|0
1609827300000|2021-01-05 06:15:00|10724.9|10718.9|10727.6|10721.6|10727.7|10721.7|10722.5|10716.5|0
1609827600000|2021-01-05 06:20:00|10728.4|10722.4|10734.9|10728.9|10737.4|10731.4|10728.4|10722.4|0
1609827900000|2021-01-05 06:25:00|10734.8|10728.8|10732.2|10726.2|10734.8|10728.8|10729.9|10723.9|0
1609828200000|2021-01-05 06:30:00|10732.3|10726.3|10734.6|10728.6|10736.9|10730.9|10732.2|10726.2|0
1609828500000|2021-01-05 06:35:00|10734.5|10728.5|10736.9|10730.9|10737.1|10731.1|10734.2|10728.2|0
1609828800000|2021-01-05 06:40:00|10736.5|10730.5|10739.8|10733.8|10742.2|10736.2|10735.7|10729.7|0
1609829100000|2021-01-05 06:45:00|10739.7|10733.7|10735.1|10729.1|10740|10734|10732.6|10726.6|0
1609829400000|2021-01-05 06:50:00|10735|10729|10737.9|10731.9|10738|10732|10732.5|10726.5|0
1609829700000|2021-01-05 06:55:00|10737.8|10731.8|10736.8|10730.8|10740.2|10734.2|10736.8|10730.8|0
1609830000000|2021-01-05 07:00:00|10737.3|10734.8|10741.3|10739.3|10744.8|10742.8|10732.3|10730.3|76
1609830300000|2021-01-05 07:05:00|10740.8|10738.8|10737.8|10735.8|10742.8|10740.8|10736.8|10734.8|60
1609830600000|2021-01-05 07:10:00|10737.3|10735.3|10733.3|10731.3|10740.3|10738.3|10730.8|10728.8|51
1609830900000|2021-01-05 07:15:00|10733.8|10731.8|10740.3|10738.3|10741.8|10739.8|10733.8|10731.8|43
1609831200000|2021-01-05 07:20:00|10740.8|10738.8|10739.3|10737.3|10740.8|10738.8|10736.3|10734.3|31
1609831500000|2021-01-05 07:25:00|10739.8|10737.8|10741.8|10739.8|10744.8|10742.8|10737.8|10735.8|46
1609831800000|2021-01-05 07:30:00|10741.3|10739.3|10739.8|10737.8|10745.3|10743.3|10737.8|10735.8|48
1609832100000|2021-01-05 07:35:00|10739.3|10737.3|10740.8|10738.8|10744.8|10742.8|10737.3|10735.3|24
1609832400000|2021-01-05 07:40:00|10740.3|10738.3|10735.8|10733.8|10741.8|10739.8|10734.8|10732.8|25
1609832700000|2021-01-05 07:45:00|10735.3|10733.3|10716.3|10714.3|10736.3|10734.3|10714.8|10712.8|135
1609833000000|2021-01-05 07:50:00|10715.8|10713.8|10706.8|10704.8|10719.8|10717.8|10703.3|10701.3|77
1609833300000|2021-01-05 07:55:00|10706.3|10704.3|10710.8|10708.8|10719.8|10717.8|10702.8|10700.8|128
1609833600000|2021-01-05 08:00:00|10714.8|10712.8|10724.3|10722.3|10733.8|10731.8|10707.8|10705.8|1340
1609833900000|2021-01-05 08:05:00|10724.8|10722.8|10743.8|10741.8|10750.8|10748.8|10723.3|10721.3|462
1609834200000|2021-01-05 08:10:00|10743.3|10741.3|10750.8|10748.8|10756.3|10754.3|10740.8|10738.8|441
1609834500000|2021-01-05 08:15:00|10750.3|10748.3|10747.8|10745.8|10753.8|10751.8|10741.8|10739.8|428
1609834800000|2021-01-05 08:20:00|10748.3|10746.3|10744.8|10742.8|10749.8|10747.8|10737.8|10735.8|327
1609835100000|2021-01-05 08:25:00|10744.3|10742.3|10749.8|10747.8|10756.8|10754.8|10742.3|10740.3|441
1609835400000|2021-01-05 08:30:00|10750.3|10748.3|10760.3|10758.3|10763.8|10761.8|10750.3|10748.3|387
1609835700000|2021-01-05 08:35:00|10759.8|10757.8|10741.3|10739.3|10762.3|10760.3|10740.8|10738.8|484
1609836000000|2021-01-05 08:40:00|10742.6|10740.6|10735.1|10733.1|10749.1|10747.1|10735.1|10733.1|357
1609836300000|2021-01-05 08:45:00|10736.1|10734.1|10726.1|10724.1|10736.6|10734.6|10723.6|10721.6|304
1609836600000|2021-01-05 08:50:00|10725.6|10723.6|10728.1|10726.1|10730.1|10728.1|10710.6|10708.6|358
1609836900000|2021-01-05 08:55:00|10727.6|10725.6|10730.1|10728.1|10733.6|10731.6|10724.1|10722.1|447
1609837200000|2021-01-05 09:00:00|10728.1|10726.1|10726.1|10724.1|10728.6|10726.6|10719.6|10717.6|223
1609837500000|2021-01-05 09:05:00|10726.6|10724.6|10714.6|10712.6|10726.6|10724.6|10709.1|10707.1|383
1609837800000|2021-01-05 09:10:00|10714.1|10712.1|10722.6|10720.6|10725.1|10723.1|10711.1|10709.1|237
1609838100000|2021-01-05 09:15:00|10722.1|10720.1|10735.6|10733.6|10736.6|10734.6|10722.1|10720.1|351
1609838400000|2021-01-05 09:20:00|10734.6|10732.6|10725.1|10723.1|10734.6|10732.6|10720.1|10718.1|389
1609838700000|2021-01-05 09:25:00|10724.6|10722.6|10718.6|10716.6|10728.6|10726.6|10713.6|10711.6|286
1609839000000|2021-01-05 09:30:00|10717.6|10715.6|10738.6|10736.6|10738.6|10736.6|10715.1|10713.1|253
1609839300000|2021-01-05 09:35:00|10739.6|10737.6|10747.6|10745.6|10751.1|10749.1|10736.6|10734.6|202
1609839600000|2021-01-05 09:40:00|10748.1|10746.1|10755.6|10753.6|10757.1|10755.1|10747.1|10745.1|224
1609839900000|2021-01-05 09:45:00|10755.1|10753.1|10766.6|10764.6|10768.1|10766.1|10755.1|10753.1|307
1609840200000|2021-01-05 09:50:00|10767.6|10765.6|10762.1|10760.1|10767.6|10765.6|10754.1|10752.1|372
1609840500000|2021-01-05 09:55:00|10761.6|10759.6|10752.1|10750.1|10764.1|10762.1|10752.1|10750.1|209
1609840800000|2021-01-05 10:00:00|10752.6|10750.6|10754.1|10752.1|10756.6|10754.6|10750.6|10748.6|144
1609841100000|2021-01-05 10:05:00|10753.6|10751.6|10761.1|10759.1|10763.6|10761.6|10752.6|10750.6|267
1609841400000|2021-01-05 10:10:00|10761.6|10759.6|10765.1|10763.1|10765.6|10763.6|10755.1|10753.1|110
1609841700000|2021-01-05 10:15:00|10764.6|10762.6|10767.1|10765.1|10768.6|10766.6|10756.6|10754.6|173
1609842000000|2021-01-05 10:20:00|10767.6|10765.6|10766.6|10764.6|10770.1|10768.1|10763.1|10761.1|117
1609842300000|2021-01-05 10:25:00|10767.1|10765.1|10766.1|10764.1|10772.1|10770.1|10764.1|10762.1|162
1609842600000|2021-01-05 10:30:00|10766.6|10764.6|10762.1|10760.1|10769.6|10767.6|10761.6|10759.6|323
1609842900000|2021-01-05 10:35:00|10762.6|10760.6|10770.1|10768.1|10773.1|10771.1|10761.6|10759.6|199
1609843200000|2021-01-05 10:40:00|10770.6|10768.6|10772.6|10770.6|10775.6|10773.6|10767.6|10765.6|348
1609843500000|2021-01-05 10:45:00|10773.1|10771.1|10764.6|10762.6|10773.6|10771.6|10761.6|10759.6|279
1609843800000|2021-01-05 10:50:00|10765.1|10763.1|10774.6|10772.6|10775.6|10773.6|10765.1|10763.1|270
1609844100000|2021-01-05 10:55:00|10775.1|10773.1|10771.6|10769.6|10778.6|10776.6|10767.1|10765.1|170
1609844400000|2021-01-05 11:00:00|10772.6|10770.6|10786.1|10784.1|10787.1|10785.1|10772.6|10770.6|189
1609844700000|2021-01-05 11:05:00|10785.6|10783.6|10791.6|10789.6|10793.1|10791.1|10783.6|10781.6|190
1609845000000|2021-01-05 11:10:00|10790.6|10788.6|10785.1|10783.1|10794.6|10792.6|10784.1|10782.1|200
1609845300000|2021-01-05 11:15:00|10784.6|10782.6|10791.6|10789.6|10794.6|10792.6|10784.6|10782.6|129
1609845600000|2021-01-05 11:20:00|10791.1|10789.1|10782.6|10780.6|10793.1|10791.1|10782.6|10780.6|171
1609845900000|2021-01-05 11:25:00|10781.6|10779.6|10772.6|10770.6|10782.1|10780.1|10772.6|10770.6|209
1609846200000|2021-01-05 11:30:00|10772.1|10770.1|10772.1|10770.1|10777.6|10775.6|10769.1|10767.1|141
1609846500000|2021-01-05 11:35:00|10772.6|10770.6|10757.1|10755.1|10772.6|10770.6|10755.6|10753.6|134
1609846800000|2021-01-05 11:40:00|10757.6|10755.6|10763.1|10761.1|10764.1|10762.1|10751.6|10749.6|217
1609847100000|2021-01-05 11:45:00|10763.6|10761.6|10757.6|10755.6|10764.6|10762.6|10756.6|10754.6|136
1609847400000|2021-01-05 11:50:00|10757.1|10755.1|10750.6|10748.6|10757.6|10755.6|10750.1|10748.1|72
1609847700000|2021-01-05 11:55:00|10750.1|10748.1|10755.1|10753.1|10756.6|10754.6|10745.6|10743.6|178
1609848000000|2021-01-05 12:00:00|10755.6|10753.6|10753.1|10751.1|10757.1|10755.1|10746.6|10744.6|137
1609848300000|2021-01-05 12:05:00|10752.6|10750.6|10747.6|10745.6|10753.1|10751.1|10743.6|10741.6|186
1609848600000|2021-01-05 12:10:00|10748.6|10746.6|10749.1|10747.1|10750.6|10748.6|10743.6|10741.6|83
1609848900000|2021-01-05 12:15:00|10749.6|10747.6|10741.6|10739.6|10750.6|10748.6|10741.6|10739.6|89
1609849200000|2021-01-05 12:20:00|10741.1|10739.1|10747.1|10745.1|10748.1|10746.1|10739.6|10737.6|146
1609849500000|2021-01-05 12:25:00|10747.6|10745.6|10737.6|10735.6|10748.6|10746.6|10735.6|10733.6|272
1609849800000|2021-01-05 12:30:00|10737.1|10735.1|10740.6|10738.6|10741.6|10739.6|10733.1|10731.1|218
1609850100000|2021-01-05 12:35:00|10740.1|10738.1|10733.1|10731.1|10741.6|10739.6|10733.1|10731.1|94
1609850400000|2021-01-05 12:40:00|10734.2|10732.2|10740.7|10738.7|10741.7|10739.7|10730.7|10728.7|128
1609850700000|2021-01-05 12:45:00|10740.2|10738.2|10742.2|10740.2|10745.7|10743.7|10736.7|10734.7|314
1609851000000|2021-01-05 12:50:00|10741.7|10739.7|10750.2|10748.2|10752.7|10750.7|10740.7|10738.7|206
1609851300000|2021-01-05 12:55:00|10750.7|10748.7|10747.2|10745.2|10751.2|10749.2|10746.7|10744.7|82
1609851600000|2021-01-05 13:00:00|10746.7|10744.7|10744.7|10742.7|10749.7|10747.7|10744.2|10742.2|173
1609851900000|2021-01-05 13:05:00|10744.2|10742.2|10736.2|10734.2|10744.7|10742.7|10735.7|10733.7|307
1609852200000|2021-01-05 13:10:00|10735.7|10733.7|10734.7|10732.7|10740.2|10738.2|10729.7|10727.7|336
1609852500000|2021-01-05 13:15:00|10734.2|10732.2|10725.7|10723.7|10735.7|10733.7|10721.7|10719.7|336
1609852800000|2021-01-05 13:20:00|10726.2|10724.2|10716.7|10714.7|10727.7|10725.7|10714.7|10712.7|446
1609853100000|2021-01-05 13:25:00|10717.7|10715.7|10713.7|10711.7|10719.7|10717.7|10710.7|10708.7|306
1609853400000|2021-01-05 13:30:00|10712.7|10710.7|10715.7|10713.7|10717.7|10715.7|10708.7|10706.7|304
1609853700000|2021-01-05 13:35:00|10716.7|10714.7|10718.7|10716.7|10723.7|10721.7|10714.7|10712.7|183
1609854000000|2021-01-05 13:40:00|10719.2|10717.2|10721.7|10719.7|10722.7|10720.7|10716.7|10714.7|82
1609854300000|2021-01-05 13:45:00|10722.7|10720.7|10721.7|10719.7|10727.2|10725.2|10718.7|10716.7|134
1609854600000|2021-01-05 13:50:00|10722.2|10720.2|10716.2|10714.2|10723.7|10721.7|10712.2|10710.2|210
1609854900000|2021-01-05 13:55:00|10716.7|10714.7|10711.2|10709.2|10719.7|10717.7|10708.2|10706.2|215
1609855200000|2021-01-05 14:00:00|10712.2|10710.2|10710.7|10708.7|10712.2|10710.2|10705.2|10703.2|273
1609855500000|2021-01-05 14:05:00|10711.2|10709.2|10714.2|10712.2|10716.2|10714.2|10709.7|10707.7|131
1609855800000|2021-01-05 14:10:00|10713.7|10711.7|10719.7|10717.7|10724.2|10722.2|10713.2|10711.2|134
1609856100000|2021-01-05 14:15:00|10719.2|10717.2|10721.7|10719.7|10721.7|10719.7|10715.7|10713.7|91
1609856400000|2021-01-05 14:20:00|10721.2|10719.2|10718.7|10716.7|10722.7|10720.7|10713.7|10711.7|117
1609856700000|2021-01-05 14:25:00|10718.2|10716.2|10721.7|10719.7|10721.7|10719.7|10714.7|10712.7|283
1609857000000|2021-01-05 14:30:00|10721.2|10719.2|10738.7|10736.7|10742.2|10740.2|10721.2|10719.2|490
1609857300000|2021-01-05 14:35:00|10739.2|10737.2|10749.7|10747.7|10751.7|10749.7|10739.2|10737.2|417
1609857600000|2021-01-05 14:40:00|10750.2|10748.2|10743.7|10741.7|10755.2|10753.2|10743.7|10741.7|412
1609857900000|2021-01-05 14:45:00|10744.7|10742.7|10743.7|10741.7|10746.7|10744.7|10738.7|10736.7|304
1609858200000|2021-01-05 14:50:00|10744.2|10742.2|10737.7|10735.7|10746.7|10744.7|10735.2|10733.2|399
1609858500000|2021-01-05 14:55:00|10738.2|10736.2|10750.2|10748.2|10750.2|10748.2|10737.7|10735.7|231
1609858800000|2021-01-05 15:00:00|10756.7|10754.7|10754.7|10752.7|10759.7|10757.7|10742.7|10740.7|461
1609859100000|2021-01-05 15:05:00|10755.2|10753.2|10744.2|10742.2|10755.7|10753.7|10743.2|10741.2|285
1609859400000|2021-01-05 15:10:00|10743.8|10741.8|10746.8|10744.8|10751.3|10749.3|10742.3|10740.3|162
1609859700000|2021-01-05 15:15:00|10747.3|10745.3|10731.3|10729.3|10749.8|10747.8|10729.3|10727.3|268
1609860000000|2021-01-05 15:20:00|10730.8|10728.8|10723.8|10721.8|10732.8|10730.8|10723.8|10721.8|251
1609860300000|2021-01-05 15:25:00|10723.3|10721.3|10727.8|10725.8|10727.8|10725.8|10719.3|10717.3|277
1609860600000|2021-01-05 15:30:00|10727.3|10725.3|10718.3|10716.3|10727.8|10725.8|10714.3|10712.3|215
1609860900000|2021-01-05 15:35:00|10718.8|10716.8|10711.8|10709.8|10721.3|10719.3|10710.3|10708.3|384
1609861200000|2021-01-05 15:40:00|10712.3|10710.3|10705.3|10703.3|10714.3|10712.3|10703.3|10701.3|335
1609861500000|2021-01-05 15:45:00|10704.8|10702.8|10704.3|10702.3|10707.8|10705.8|10702.3|10700.3|200
1609861800000|2021-01-05 15:50:00|10703.8|10701.8|10706.8|10704.8|10712.3|10710.3|10700.3|10698.3|463
1609862100000|2021-01-05 15:55:00|10707.3|10705.3|10694.3|10692.3|10707.8|10705.8|10693.3|10691.3|548
1609862400000|2021-01-05 16:00:00|10693.8|10691.8|10695.8|10693.8|10699.3|10697.3|10692.3|10690.3|340
1609862700000|2021-01-05 16:05:00|10695.3|10693.3|10684.8|10682.8|10696.3|10694.3|10682.3|10680.3|357
1609863000000|2021-01-05 16:10:00|10685.3|10683.3|10679.3|10677.3|10685.8|10683.8|10673.8|10671.8|451
1609863300000|2021-01-05 16:15:00|10678.8|10676.8|10680.3|10678.3|10681.3|10679.3|10672.3|10670.3|689
1609863600000|2021-01-05 16:20:00|10679.8|10677.8|10691.3|10689.3|10691.3|10689.3|10678.3|10676.3|599
1609863900000|2021-01-05 16:25:00|10691.8|10689.8|10695.3|10693.3|10700.3|10698.3|10688.8|10686.8|2166
1609864200000|2021-01-05 16:30:00|10697.3|10695.3|10707.8|10705.8|10710.3|10708.3|10691.3|10689.3|926
1609864500000|2021-01-05 16:35:00|10708.3|10706.3|10710.3|10708.3|10713.8|10711.8|10707.3|10705.3|277
1609864800000|2021-01-05 16:40:00|10711.3|10709.3|10715.3|10713.3|10718.3|10716.3|10710.3|10708.3|225
1609865100000|2021-01-05 16:45:00|10715.8|10713.8|10712.3|10710.3|10720.3|10718.3|10712.3|10710.3|136
1609865400000|2021-01-05 16:50:00|10711.8|10709.8|10719.3|10717.3|10720.8|10718.8|10711.8|10709.8|247
1609865700000|2021-01-05 16:55:00|10720.3|10718.3|10714.3|10712.3|10723.8|10721.8|10713.3|10711.3|149
1609866000000|2021-01-05 17:00:00|10715.8|10713.8|10719.8|10717.8|10722.3|10720.3|10714.3|10712.3|106
1609866300000|2021-01-05 17:05:00|10720.3|10718.3|10723.8|10721.8|10729.8|10727.8|10718.3|10716.3|144
1609866600000|2021-01-05 17:10:00|10723.3|10721.3|10721.3|10719.3|10731.3|10729.3|10720.8|10718.8|49
1609866900000|2021-01-05 17:15:00|10721.8|10719.8|10722.8|10720.8|10727.8|10725.8|10719.3|10717.3|62
1609867200000|2021-01-05 17:20:00|10723.3|10721.3|10719.3|10717.3|10727.3|10725.3|10718.8|10716.8|39
1609867500000|2021-01-05 17:25:00|10719.8|10717.8|10721.3|10719.3|10722.3|10720.3|10716.3|10714.3|27
1609867800000|2021-01-05 17:30:00|10721.8|10719.8|10723.8|10721.8|10724.8|10722.8|10719.3|10717.3|20
1609868100000|2021-01-05 17:35:00|10723.3|10721.3|10729.8|10727.8|10730.8|10728.8|10723.3|10721.3|29
1609868400000|2021-01-05 17:40:00|10730.3|10728.3|10727.3|10725.3|10730.8|10728.8|10724.3|10722.3|26
1609868700000|2021-01-05 17:45:00|10727.8|10725.8|10730.8|10728.8|10731.8|10729.8|10725.8|10723.8|14
1609869000000|2021-01-05 17:50:00|10730.3|10728.3|10732.3|10730.3|10734.8|10732.8|10728.8|10726.8|9
1609869300000|2021-01-05 17:55:00|10732.8|10730.8|10735.8|10733.8|10736.8|10734.8|10732.3|10730.3|14
1609869600000|2021-01-05 18:00:00|10736.3|10734.3|10729.8|10727.8|10736.3|10734.3|10729.8|10727.8|15
1609869900000|2021-01-05 18:05:00|10730.3|10728.3|10728.8|10726.8|10731.3|10729.3|10727.8|10725.8|15
1609870200000|2021-01-05 18:10:00|10728.3|10726.3|10728.8|10726.8|10730.8|10728.8|10727.3|10725.3|10
1609870500000|2021-01-05 18:15:00|10729.3|10727.3|10728.3|10726.3|10729.8|10727.8|10727.3|10725.3|7
1609870800000|2021-01-05 18:20:00|10727.8|10725.8|10724.3|10722.3|10729.3|10727.3|10724.3|10722.3|14
1609871100000|2021-01-05 18:25:00|10724.8|10722.8|10726.3|10724.3|10726.8|10724.8|10724.3|10722.3|19
1609871400000|2021-01-05 18:30:00|10726.8|10724.8|10728.8|10726.8|10730.3|10728.3|10725.3|10723.3|11
1609871700000|2021-01-05 18:35:00|10728.3|10726.3|10730.8|10728.8|10731.3|10729.3|10727.8|10725.8|22
1609872000000|2021-01-05 18:40:00|10731.3|10729.3|10732.8|10730.8|10733.8|10731.8|10728.8|10726.8|15
1609872300000|2021-01-05 18:45:00|10733.3|10731.3|10733.8|10731.8|10738.8|10736.8|10732.8|10730.8|5
1609872600000|2021-01-05 18:50:00|10733.3|10731.3|10734.8|10732.8|10736.3|10734.3|10733.3|10731.3|6
1609872900000|2021-01-05 18:55:00|10735.3|10733.3|10742.3|10740.3|10742.8|10740.8|10734.8|10732.8|7
1609873200000|2021-01-05 19:00:00|10742.8|10740.8|10751.8|10749.8|10753.8|10751.8|10741.8|10739.8|44
1609873500000|2021-01-05 19:05:00|10752.3|10750.3|10754.3|10752.3|10757.8|10755.8|10748.8|10746.8|62
1609873800000|2021-01-05 19:10:00|10753.8|10751.8|10750.8|10748.8|10754.3|10752.3|10750.3|10748.3|13
1609874100000|2021-01-05 19:15:00|10751.3|10749.3|10752.8|10750.8|10757.8|10755.8|10748.8|10746.8|7
1609874400000|2021-01-05 19:20:00|10753.3|10751.3|10758.8|10756.8|10758.8|10756.8|10751.8|10749.8|31
1609874700000|2021-01-05 19:25:00|10758.3|10756.3|10757.8|10755.8|10759.3|10757.3|10755.8|10753.8|11
1609875000000|2021-01-05 19:30:00|10758.3|10756.3|10754.3|10752.3|10764.3|10762.3|10754.3|10752.3|12
1609875300000|2021-01-05 19:35:00|10753.8|10751.8|10751.3|10749.3|10754.3|10752.3|10750.8|10748.8|15
1609875600000|2021-01-05 19:40:00|10751.8|10749.8|10753.3|10751.3|10755.3|10753.3|10751.8|10749.8|8
1609875900000|2021-01-05 19:45:00|10753.8|10751.8|10754.3|10752.3|10755.3|10753.3|10753.3|10751.3|0
1609876200000|2021-01-05 19:50:00|10754.8|10752.8|10745.8|10743.8|10754.8|10752.8|10745.8|10743.8|10
1609876500000|2021-01-05 19:55:00|10746.3|10744.3|10744.8|10742.8|10746.8|10744.8|10743.8|10741.8|16
1609876800000|2021-01-05 20:00:00|10744.3|10742.3|10753.8|10751.8|10753.8|10751.8|10744.3|10742.3|12
1609877100000|2021-01-05 20:05:00|10753.3|10751.3|10751.8|10749.8|10754.8|10752.8|10751.3|10749.3|13
1609877400000|2021-01-05 20:10:00|10751.3|10749.3|10746.8|10744.8|10752.3|10750.3|10746.8|10744.8|14
1609877700000|2021-01-05 20:15:00|10747.3|10745.3|10748.3|10746.3|10749.3|10747.3|10743.8|10741.8|27
1609878000000|2021-01-05 20:20:00|10746.8|10744.8|10743.8|10741.8|10747.3|10745.3|10741.8|10739.8|24
1609878300000|2021-01-05 20:25:00|10743.3|10741.3|10742.8|10740.8|10744.3|10742.3|10741.3|10739.3|20
1609878600000|2021-01-05 20:30:00|10743.3|10741.3|10744.3|10742.3|10746.3|10744.3|10739.3|10737.3|11
1609878900000|2021-01-05 20:35:00|10743.8|10741.8|10741.8|10739.8|10747.3|10745.3|10739.3|10737.3|13
1609879200000|2021-01-05 20:40:00|10739.8|10737.8|10751.3|10749.3|10752.3|10750.3|10738.3|10736.3|25
1609879500000|2021-01-05 20:45:00|10751.8|10749.8|10749.8|10747.8|10752.3|10750.3|10746.8|10744.8|36
1609879800000|2021-01-05 20:50:00|10750.3|10748.3|10750.3|10748.3|10751.8|10749.8|10745.8|10743.8|54
1609880100000|2021-01-05 20:55:00|10750.8|10748.8|10754.2|10748.2|10754.5|10749.3|10742.3|10740.3|124
1609880400000|2021-01-05 21:00:00|10754.3|10748.3|10748.3|10742.3|10754.6|10748.6|10743.8|10737.8|0
1609880700000|2021-01-05 21:05:00|10748.2|10742.2|10744.3|10738.3|10748.3|10742.3|10742.5|10736.5|0
1609881000000|2021-01-05 21:10:00|10744.4|10738.4|10743.5|10737.5|10745.9|10739.9|10740.9|10734.9|0
1609881300000|2021-01-05 21:15:00|10743.6|10737.6|10744|10738|10744.2|10738.2|10743.3|10737.3|0
1609881600000|2021-01-05 21:20:00|10743.3|10737.3|10742.6|10736.6|10743.3|10737.3|10741.3|10735.3|0
1609881900000|2021-01-05 21:25:00|10742.4|10736.4|10742.6|10736.6|10743.1|10737.1|10742.2|10736.2|0
1609882200000|2021-01-05 21:30:00|10742.5|10736.5|10745.4|10739.4|10745.4|10739.4|10741.9|10735.9|0
1609882500000|2021-01-05 21:35:00|10745.5|10739.5|10747|10741|10747.8|10741.8|10744.8|10738.8|0
1609882800000|2021-01-05 21:40:00|10747.1|10741.1|10751.8|10745.8|10752.3|10746.3|10747|10741|0
1609883100000|2021-01-05 21:45:00|10752.3|10746.3|10748.8|10742.8|10752.3|10746.3|10748.3|10742.3|0
1609883400000|2021-01-05 21:50:00|10748.9|10742.9|10750.6|10744.6|10753.4|10747.4|10746.5|10740.5|0
1609883700000|2021-01-05 21:55:00|10750.5|10744.5|10747.2|10741.2|10750.6|10744.6|10745.5|10739.5|0
1609884000000|2021-01-05 22:00:00|10747|10741|10747.9|10741.9|10748.6|10742.6|10747|10741|0
1609884300000|2021-01-05 22:05:00|10747.7|10741.7|10747.5|10741.5|10747.7|10741.7|10747.5|10741.5|0
1609884600000|2021-01-05 22:10:00|10747.7|10741.7|10749|10743|10749.3|10743.3|10747.5|10741.5|0
1609884900000|2021-01-05 22:15:00|10748.8|10742.8|10747|10741|10749|10743|10746.6|10740.6|0
1609885200000|2021-01-05 22:20:00|10746.8|10740.8|10745.7|10739.7|10747.7|10741.7|10745.7|10739.7|0
1609885500000|2021-01-05 22:25:00|10745.4|10739.4|10747.7|10741.7|10747.7|10741.7|10745.2|10739.2|0
1609885800000|2021-01-05 22:30:00|10747.5|10741.5|10747.5|10741.5|10747.7|10741.7|10746.8|10740.8|0
1609886100000|2021-01-05 22:35:00|10746.6|10740.6|10746.6|10740.6|10747.5|10741.5|10745.7|10739.7|0
1609886400000|2021-01-05 22:40:00|10746.3|10740.3|10746.8|10740.8|10746.8|10740.8|10746.1|10740.1|0
1609886700000|2021-01-05 22:45:00|10746.6|10740.6|10746.3|10740.3|10746.8|10740.8|10745.9|10739.9|0
1609887000000|2021-01-05 22:50:00|10746.6|10740.6|10746.6|10740.6|10746.6|10740.6|10746.3|10740.3|0
1609887300000|2021-01-05 22:55:00|10746.3|10740.3|10746.6|10740.6|10747|10741|10746.3|10740.3|0
1609887600000|2021-01-05 23:00:00|10746.4|10740.4|10745|10739|10754.1|10748.1|10742.1|10736.1|0
1609887900000|2021-01-05 23:05:00|10745.3|10739.3|10740.2|10734.2|10745.8|10739.8|10738.6|10732.6|0
1609888200000|2021-01-05 23:10:00|10740.3|10734.3|10741.8|10735.8|10744.2|10738.2|10740.2|10734.2|0
1609888500000|2021-01-05 23:15:00|10741.7|10735.7|10738.3|10732.3|10742.1|10736.1|10736.7|10730.7|0
1609888800000|2021-01-05 23:20:00|10738.5|10732.5|10740.7|10734.7|10741.8|10735.8|10738.3|10732.3|0
1609889100000|2021-01-05 23:25:00|10740.6|10734.6|10739.6|10733.6|10741.2|10735.2|10738.8|10732.8|0
1609889400000|2021-01-05 23:30:00|10739.7|10733.7|10734.9|10728.9|10740.4|10734.4|10733.2|10727.2|0
1609889700000|2021-01-05 23:35:00|10735|10729|10741|10735|10741.5|10735.5|10733.2|10727.2|0
1609890000000|2021-01-05 23:40:00|10740.9|10734.9|10739.9|10733.9|10742.6|10736.6|10739.9|10733.9|0
1609890300000|2021-01-05 23:45:00|10740.2|10734.2|10743.4|10737.4|10743.6|10737.6|10739.9|10733.9|0
1609890600000|2021-01-05 23:50:00|10743.6|10737.6|10742.1|10736.1|10746.6|10740.6|10741.5|10735.5|0
1609890900000|2021-01-05 23:55:00|10742|10736|10739.7|10733.7|10742|10736|10737.5|10731.5|0
1609891200000|2021-01-06 00:00:00|10739.9|10733.9|10749.5|10743.5|10755.3|10749.3|10738.9|10732.9|0
1609891500000|2021-01-06 00:05:00|10749.6|10743.6|10743.4|10737.4|10751.3|10745.3|10742.6|10736.6|0
1609891800000|2021-01-06 00:10:00|10743.6|10737.6|10748.2|10742.2|10748.8|10742.8|10741.5|10735.5|0
1609892100000|2021-01-06 00:15:00|10748|10742|10752.2|10746.2|10761.1|10755.1|10747.7|10741.7|0
1609892400000|2021-01-06 00:20:00|10752.6|10746.6|10760.4|10754.4|10763|10757|10752.2|10746.2|0
1609892700000|2021-01-06 00:25:00|10760.5|10754.5|10757.9|10751.9|10764.3|10758.3|10757.7|10751.7|0
1609893000000|2021-01-06 00:30:00|10758.3|10752.3|10765.6|10759.6|10766.8|10760.8|10756.8|10750.8|0
1609893300000|2021-01-06 00:35:00|10765.2|10759.2|10766|10760|10767.1|10761.1|10760.7|10754.7|0
1609893600000|2021-01-06 00:40:00|10766.4|10760.4|10774.4|10768.4|10775.6|10769.6|10765.2|10759.2|0
1609893900000|2021-01-06 00:45:00|10775.6|10769.6|10770|10764|10775.6|10769.6|10767.5|10761.5|0
1609894200000|2021-01-06 00:50:00|10769.9|10763.9|10759.6|10753.6|10772.6|10766.6|10754.5|10748.5|0
1609894500000|2021-01-06 00:55:00|10759.5|10753.5|10744.2|10738.2|10759.5|10753.5|10733.7|10727.7|0
1609894800000|2021-01-06 01:00:00|10744.4|10738.4|10741.6|10735.6|10752|10746|10737.5|10731.5|0
1609895100000|2021-01-06 01:05:00|10741.5|10735.5|10749.1|10743.1|10752.7|10746.7|10740.3|10734.3|0
1609895400000|2021-01-06 01:10:00|10749.2|10743.2|10741.6|10735.6|10750.5|10744.5|10737.8|10731.8|0
1609895700000|2021-01-06 01:15:00|10741.7|10735.7|10722|10716|10742.9|10736.9|10718.9|10712.9|0
1609896000000|2021-01-06 01:20:00|10721.9|10715.9|10731.5|10725.5|10736.5|10730.5|10718.9|10712.9|0
1609896300000|2021-01-06 01:25:00|10731.4|10725.4|10721.9|10715.9|10734.2|10728.2|10713.2|10707.2|0
1609896600000|2021-01-06 01:30:00|10722|10716|10736.5|10730.5|10736.7|10730.7|10719.5|10713.5|0
1609896900000|2021-01-06 01:35:00|10736.4|10730.4|10712.9|10706.9|10736.4|10730.4|10711.5|10705.5|0
1609897200000|2021-01-06 01:40:00|10714.1|10708.1|10714.3|10708.3|10721.8|10715.8|10708.8|10702.8|0
1609897500000|2021-01-06 01:45:00|10714.2|10708.2|10714.2|10708.2|10719|10713|10703.6|10697.6|0
1609897800000|2021-01-06 01:50:00|10714.1|10708.1|10737.9|10731.9|10739.1|10733.1|10709.2|10703.2|0
1609898100000|2021-01-06 01:55:00|10737.5|10731.5|10729.4|10723.4|10747|10741|10729.4|10723.4|0
1609898400000|2021-01-06 02:00:00|10729.5|10723.5|10733.1|10727.1|10742.3|10736.3|10724.1|10718.1|0
1609898700000|2021-01-06 02:05:00|10734.6|10728.6|10724|10718|10734.6|10728.6|10721.6|10715.6|0
1609899000000|2021-01-06 02:10:00|10724.1|10718.1|10719.2|10713.2|10729.1|10723.1|10719.2|10713.2|0
1609899300000|2021-01-06 02:15:00|10719.6|10713.6|10724.1|10718.1|10734.6|10728.6|10719|10713|0
1609899600000|2021-01-06 02:20:00|10724|10718|10728.5|10722.5|10729|10723|10721|10715|0
1609899900000|2021-01-06 02:25:00|10727.7|10721.7|10738.8|10732.8|10741.2|10735.2|10725.2|10719.2|0
1609900200000|2021-01-06 02:30:00|10738.9|10732.9|10739.6|10733.6|10745.2|10739.2|10736|10730|0
1609900500000|2021-01-06 02:35:00|10740|10734|10745.9|10739.9|10748.3|10742.3|10738.5|10732.5|0
1609900800000|2021-01-06 02:40:00|10745.8|10739.8|10743.1|10737.1|10745.9|10739.9|10738|10732|0
1609901100000|2021-01-06 02:45:00|10743|10737|10733.9|10727.9|10745.9|10739.9|10732.6|10726.6|0
1609901400000|2021-01-06 02:50:00|10733.5|10727.5|10717|10711|10733.5|10727.5|10717|10711|0
1609901700000|2021-01-06 02:55:00|10716.9|10710.9|10721.1|10715.1|10727.2|10721.2|10713.4|10707.4|0
1609902000000|2021-01-06 03:00:00|10721.5|10715.5|10714.5|10708.5|10724.4|10718.4|10711.7|10705.7|0
1609902300000|2021-01-06 03:05:00|10714.4|10708.4|10722.7|10716.7|10729.9|10723.9|10714.4|10708.4|0
1609902600000|2021-01-06 03:10:00|10722.6|10716.6|10724.3|10718.3|10730.5|10724.5|10717.6|10711.6|0
1609902900000|2021-01-06 03:15:00|10724.7|10718.7|10726.9|10720.9|10729.3|10723.3|10720.6|10714.6|0
1609903200000|2021-01-06 03:20:00|10726.5|10720.5|10717.6|10711.6|10728.1|10722.1|10715|10709|0
1609903500000|2021-01-06 03:25:00|10717.2|10711.2|10716|10710|10722.9|10716.9|10714.8|10708.8|0
1609903800000|2021-01-06 03:30:00|10715.9|10709.9|10720.5|10714.5|10722.3|10716.3|10709.5|10703.5|0
1609904100000|2021-01-06 03:35:00|10719.7|10713.7|10717.1|10711.1|10724.7|10718.7|10716.9|10710.9|0
1609904400000|2021-01-06 03:40:00|10717.2|10711.2|10719.6|10713.6|10722.3|10716.3|10710.5|10704.5|0
1609904700000|2021-01-06 03:45:00|10720.4|10714.4|10717.1|10711.1|10724.9|10718.9|10717.1|10711.1|0
1609905000000|2021-01-06 03:50:00|10717.5|10711.5|10719.6|10713.6|10724.6|10718.6|10717.1|10711.1|0
1609905300000|2021-01-06 03:55:00|10719.5|10713.5|10715.8|10709.8|10720.8|10714.8|10714.6|10708.6|0
1609905600000|2021-01-06 04:00:00|10716.2|10710.2|10709.8|10703.8|10719.6|10713.6|10701.9|10695.9|0
1609905900000|2021-01-06 04:05:00|10711|10705|10711|10705|10714.9|10708.9|10707.3|10701.3|0
1609906200000|2021-01-06 04:10:00|10712.1|10706.1|10714.6|10708.6|10714.8|10708.8|10709.6|10703.6|0
1609906500000|2021-01-06 04:15:00|10714.5|10708.5|10714.6|10708.6|10720.1|10714.1|10714.5|10708.5|0
1609906800000|2021-01-06 04:20:00|10714.5|10708.5|10735.1|10729.1|10736.7|10730.7|10709.5|10703.5|0
1609907100000|2021-01-06 04:25:00|10732.8|10726.8|10739.9|10733.9|10742.8|10736.8|10731.1|10725.1|0
1609907400000|2021-01-06 04:30:00|10739.8|10733.8|10729.2|10723.2|10739.8|10733.8|10726.9|10720.9|0
1609907700000|2021-01-06 04:35:00|10729.3|10723.3|10724.3|10718.3|10732|10726|10721.9|10715.9|0
1609908000000|2021-01-06 04:40:00|10724.4|10718.4|10719.3|10713.3|10726.9|10720.9|10713.9|10707.9|0
1609908300000|2021-01-06 04:45:00|10719.2|10713.2|10716.8|10710.8|10724.5|10718.5|10713.9|10707.9|0
1609908600000|2021-01-06 04:50:00|10716.7|10710.7|10722.5|10716.5|10722.5|10716.5|10709.4|10703.4|0
1609908900000|2021-01-06 04:55:00|10722.4|10716.4|10717.4|10711.4|10722.6|10716.6|10715.9|10709.9|0
1609909200000|2021-01-06 05:00:00|10717.3|10711.3|10722.3|10716.3|10722.3|10716.3|10717|10711|0
1609909500000|2021-01-06 05:05:00|10722.4|10716.4|10727.6|10721.6|10727.8|10721.8|10719.9|10713.9|0
1609909800000|2021-01-06 05:10:00|10727.7|10721.7|10735.2|10729.2|10737.7|10731.7|10725.2|10719.2|0
1609910100000|2021-01-06 05:15:00|10735.3|10729.3|10735.5|10729.5|10746.4|10740.4|10734.9|10728.9|0
1609910400000|2021-01-06 05:20:00|10735.6|10729.6|10747.3|10741.3|10747.6|10741.6|10735.4|10729.4|0
1609910700000|2021-01-06 05:25:00|10746.5|10740.5|10744.7|10738.7|10749.8|10743.8|10743.7|10737.7|0
1609911000000|2021-01-06 05:30:00|10744.6|10738.6|10749.3|10743.3|10749.5|10743.5|10744.6|10738.6|0
1609911300000|2021-01-06 05:35:00|10749.4|10743.4|10746.9|10740.9|10751.8|10745.8|10744.6|10738.6|0
1609911600000|2021-01-06 05:40:00|10747|10741|10747.1|10741.1|10749.4|10743.4|10744.6|10738.6|0
1609911900000|2021-01-06 05:45:00|10747|10741|10744.1|10738.1|10751.6|10745.6|10744.1|10738.1|0
1609912200000|2021-01-06 05:50:00|10744.5|10738.5|10738.5|10732.5|10746.6|10740.6|10734.8|10728.8|0
1609912500000|2021-01-06 05:55:00|10739.3|10733.3|10741|10735|10741.2|10735.2|10738.5|10732.5|0
1609912800000|2021-01-06 06:00:00|10741.1|10735.1|10744.4|10738.4|10748.8|10742.8|10740.9|10734.9|0
1609913100000|2021-01-06 06:05:00|10744.3|10738.3|10749.1|10743.1|10749.1|10743.1|10741.2|10735.2|0
1609913400000|2021-01-06 06:10:00|10748.7|10742.7|10746.9|10740.9|10749|10743|10741.7|10735.7|0
1609913700000|2021-01-06 06:15:00|10747|10741|10755.1|10749.1|10755.1|10749.1|10744.9|10738.9|0
1609914000000|2021-01-06 06:20:00|10755|10749|10752.4|10746.4|10756.3|10750.3|10752.4|10746.4|0
1609914300000|2021-01-06 06:25:00|10752.3|10746.3|10752.2|10746.2|10753.7|10747.7|10749.7|10743.7|0
1609914600000|2021-01-06 06:30:00|10752.3|10746.3|10764.1|10758.1|10764.3|10758.3|10752.2|10746.2|0
1609914900000|2021-01-06 06:35:00|10764.9|10758.9|10763.6|10757.6|10768.7|10762.7|10763.6|10757.6|0
1609915200000|2021-01-06 06:40:00|10763.7|10757.7|10768.4|10762.4|10769.9|10763.9|10763.6|10757.6|0
1609915500000|2021-01-06 06:45:00|10768.3|10762.3|10757.2|10751.2|10770.4|10764.4|10757.2|10751.2|0
1609915800000|2021-01-06 06:50:00|10757.3|10751.3|10764.4|10758.4|10764.6|10758.6|10757.2|10751.2|0
1609916100000|2021-01-06 06:55:00|10764.5|10758.5|10764.5|10758.5|10767|10761|10762.2|10756.2|0
1609916400000|2021-01-06 07:00:00|10740.8|10738.8|10741.8|10739.8|10752.8|10750.8|10723.8|10721.8|220
1609916700000|2021-01-06 07:05:00|10742.3|10740.3|10731.8|10729.8|10744.8|10742.8|10729.3|10727.3|189
1609917000000|2021-01-06 07:10:00|10732.3|10730.3|10734.8|10732.8|10741.8|10739.8|10727.8|10725.8|123
1609917300000|2021-01-06 07:15:00|10735.3|10733.3|10739.8|10737.8|10747.8|10745.8|10733.8|10731.8|79
1609917600000|2021-01-06 07:20:00|10741.8|10739.8|10737.8|10735.8|10741.8|10739.8|10732.8|10730.8|78
1609917900000|2021-01-06 07:25:00|10737.3|10735.3|10727.8|10725.8|10737.8|10735.8|10720.8|10718.8|97
1609918200000|2021-01-06 07:30:00|10726.8|10724.8|10733.8|10731.8|10736.8|10734.8|10726.8|10724.8|84
1609918500000|2021-01-06 07:35:00|10733.3|10731.3|10733.8|10731.8|10737.8|10735.8|10729.3|10727.3|64
1609918800000|2021-01-06 07:40:00|10733.3|10731.3|10737.8|10735.8|10740.8|10738.8|10732.8|10730.8|60
1609919100000|2021-01-06 07:45:00|10738.3|10736.3|10736.8|10734.8|10741.3|10739.3|10730.8|10728.8|39
1609919400000|2021-01-06 07:50:00|10737.3|10735.3|10730.3|10728.3|10743.8|10741.8|10727.8|10725.8|90
1609919700000|2021-01-06 07:55:00|10730.8|10728.8|10711.8|10709.8|10731.8|10729.8|10708.3|10706.3|201
1609920000000|2021-01-06 08:00:00|10712.8|10710.8|10673.8|10671.8|10715.3|10713.3|10670.8|10668.8|1516
1609920300000|2021-01-06 08:05:00|10674.8|10672.8|10655.8|10653.8|10679.3|10677.3|10655.3|10653.3|955
1609920600000|2021-01-06 08:10:00|10655.3|10653.3|10668.3|10666.3|10674.8|10672.8|10653.8|10651.8|729
1609920900000|2021-01-06 08:15:00|10667.8|10665.8|10650.8|10648.8|10667.8|10665.8|10643.8|10641.8|663
1609921200000|2021-01-06 08:20:00|10653.3|10651.3|10670.3|10668.3|10670.3|10668.3|10642.3|10640.3|699
1609921500000|2021-01-06 08:25:00|10669.3|10667.3|10661.8|10659.8|10669.3|10667.3|10654.3|10652.3|335
1609921800000|2021-01-06 08:30:00|10661.3|10659.3|10651.8|10649.8|10661.3|10659.3|10637.8|10635.8|599
1609922100000|2021-01-06 08:35:00|10650.8|10648.8|10638.8|10636.8|10652.3|10650.3|10634.8|10632.8|377
1609922400000|2021-01-06 08:40:00|10638.1|10636.1|10631.6|10629.6|10644.1|10642.1|10620.6|10618.6|408
1609922700000|2021-01-06 08:45:00|10632.1|10630.1|10651.1|10649.1|10656.6|10654.6|10628.1|10626.1|295
1609923000000|2021-01-06 08:50:00|10651.6|10649.6|10650.6|10648.6|10661.1|10659.1|10646.1|10644.1|277
1609923300000|2021-01-06 08:55:00|10651.1|10649.1|10659.1|10657.1|10661.6|10659.6|10651.1|10649.1|248
1609923600000|2021-01-06 09:00:00|10658.1|10656.1|10665.6|10663.6|10667.1|10665.1|10650.1|10648.1|348
1609923900000|2021-01-06 09:05:00|10666.6|10664.6|10666.1|10664.1|10674.1|10672.1|10661.1|10659.1|285
1609924200000|2021-01-06 09:10:00|10665.6|10663.6|10664.1|10662.1|10669.1|10667.1|10660.6|10658.6|112
1609924500000|2021-01-06 09:15:00|10664.6|10662.6|10679.1|10677.1|10681.1|10679.1|10664.1|10662.1|274
1609924800000|2021-01-06 09:20:00|10678.6|10676.6|10669.1|10667.1|10681.1|10679.1|10668.6|10666.6|78
1609925100000|2021-01-06 09:25:00|10669.6|10667.6|10671.1|10669.1|10672.6|10670.6|10665.1|10663.1|170
1609925400000|2021-01-06 09:30:00|10670.6|10668.6|10672.1|10670.1|10673.6|10671.6|10667.6|10665.6|191
1609925700000|2021-01-06 09:35:00|10672.6|10670.6|10675.1|10673.1|10680.1|10678.1|10672.6|10670.6|125
1609926000000|2021-01-06 09:40:00|10674.6|10672.6|10677.1|10675.1|10678.6|10676.6|10669.1|10667.1|117
1609926300000|2021-01-06 09:45:00|10677.6|10675.6|10687.6|10685.6|10689.1|10687.1|10676.6|10674.6|244
1609926600000|2021-01-06 09:50:00|10688.1|10686.1|10691.1|10689.1|10697.6|10695.6|10687.6|10685.6|279
1609926900000|2021-01-06 09:55:00|10690.6|10688.6|10691.6|10689.6|10692.6|10690.6|10680.1|10678.1|210
1609927200000|2021-01-06 10:00:00|10689.1|10687.1|10693.1|10691.1|10701.6|10699.6|10685.6|10683.6|200
1609927500000|2021-01-06 10:05:00|10695.1|10693.1|10702.1|10700.1|10706.1|10704.1|10694.6|10692.6|283
1609927800000|2021-01-06 10:10:00|10702.6|10700.6|10703.1|10701.1|10705.6|10703.6|10698.1|10696.1|211
1609928100000|2021-01-06 10:15:00|10703.6|10701.6|10710.1|10708.1|10713.6|10711.6|10703.1|10701.1|238
1609928400000|2021-01-06 10:20:00|10710.6|10708.6|10704.6|10702.6|10715.1|10713.1|10701.6|10699.6|188
1609928700000|2021-01-06 10:25:00|10705.1|10703.1|10701.1|10699.1|10714.1|10712.1|10700.6|10698.6|193
1609929000000|2021-01-06 10:30:00|10701.6|10699.6|10709.1|10707.1|10714.1|10712.1|10701.6|10699.6|273
1609929300000|2021-01-06 10:35:00|10708.6|10706.6|10710.6|10708.6|10713.1|10711.1|10704.1|10702.1|147
1609929600000|2021-01-06 10:40:00|10711.1|10709.1|10718.1|10716.1|10720.6|10718.6|10708.6|10706.6|143
1609929900000|2021-01-06 10:45:00|10718.6|10716.6|10716.6|10714.6|10724.1|10722.1|10715.1|10713.1|400
1609930200000|2021-01-06 10:50:00|10717.1|10715.1|10727.1|10725.1|10728.1|10726.1|10716.6|10714.6|208
1609930500000|2021-01-06 10:55:00|10726.6|10724.6|10729.1|10727.1|10732.1|10730.1|10725.1|10723.1|199
1609930800000|2021-01-06 11:00:00|10729.6|10727.6|10725.1|10723.1|10730.1|10728.1|10721.6|10719.6|151
1609931100000|2021-01-06 11:05:00|10724.6|10722.6|10720.1|10718.1|10725.6|10723.6|10717.1|10715.1|330
1609931400000|2021-01-06 11:10:00|10720.6|10718.6|10713.1|10711.1|10722.6|10720.6|10712.1|10710.1|343
1609931700000|2021-01-06 11:15:00|10713.6|10711.6|10706.1|10704.1|10713.6|10711.6|10705.6|10703.6|169
1609932000000|2021-01-06 11:20:00|10706.6|10704.6|10707.1|10705.1|10708.6|10706.6|10701.6|10699.6|179
1609932300000|2021-01-06 11:25:00|10707.6|10705.6|10702.1|10700.1|10711.6|10709.6|10701.6|10699.6|179
1609932600000|2021-01-06 11:30:00|10702.6|10700.6|10694.6|10692.6|10702.6|10700.6|10690.1|10688.1|99
1609932900000|2021-01-06 11:35:00|10694.1|10692.1|10689.1|10687.1|10695.1|10693.1|10684.1|10682.1|194
1609933200000|2021-01-06 11:40:00|10688.6|10686.6|10680.1|10678.1|10688.6|10686.6|10679.6|10677.6|310
1609933500000|2021-01-06 11:45:00|10679.6|10677.6|10682.6|10680.6|10683.1|10681.1|10679.1|10677.1|70
1609933800000|2021-01-06 11:50:00|10682.1|10680.1|10678.1|10676.1|10683.6|10681.6|10674.6|10672.6|241
1609934100000|2021-01-06 11:55:00|10677.6|10675.6|10671.1|10669.1|10678.6|10676.6|10671.1|10669.1|193
1609934400000|2021-01-06 12:00:00|10670.1|10668.1|10682.1|10680.1|10685.6|10683.6|10667.6|10665.6|494
1609934700000|2021-01-06 12:05:00|10682.6|10680.6|10680.1|10678.1|10684.6|10682.6|10678.6|10676.6|274
1609935000000|2021-01-06 12:10:00|10679.6|10677.6|10682.1|10680.1|10683.1|10681.1|10674.1|10672.1|168
1609935300000|2021-01-06 12:15:00|10681.6|10679.6|10684.1|10682.1|10685.1|10683.1|10678.1|10676.1|115
1609935600000|2021-01-06 12:20:00|10683.6|10681.6|10684.6|10682.6|10686.6|10684.6|10680.6|10678.6|76
1609935900000|2021-01-06 12:25:00|10685.1|10683.1|10683.1|10681.1|10685.1|10683.1|10678.6|10676.6|110
1609936200000|2021-01-06 12:30:00|10684.1|10682.1|10678.1|10676.1|10688.6|10686.6|10676.6|10674.6|254
1609936500000|2021-01-06 12:35:00|10678.6|10676.6|10678.6|10676.6|10680.1|10678.1|10673.6|10671.6|150
1609936800000|2021-01-06 12:40:00|10676.7|10674.7|10676.7|10674.7|10677.7|10675.7|10670.2|10668.2|125
1609937100000|2021-01-06 12:45:00|10678.2|10676.2|10679.2|10677.2|10681.7|10679.7|10674.7|10672.7|309
1609937400000|2021-01-06 12:50:00|10679.7|10677.7|10675.7|10673.7|10684.2|10682.2|10674.7|10672.7|181
1609937700000|2021-01-06 12:55:00|10675.2|10673.2|10672.2|10670.2|10678.7|10676.7|10671.7|10669.7|185
1609938000000|2021-01-06 13:00:00|10671.7|10669.7|10686.2|10684.2|10686.7|10684.7|10671.2|10669.2|159
1609938300000|2021-01-06 13:05:00|10686.7|10684.7|10690.7|10688.7|10690.7|10688.7|10682.7|10680.7|215
1609938600000|2021-01-06 13:10:00|10690.2|10688.2|10683.2|10681.2|10691.7|10689.7|10680.7|10678.7|237
1609938900000|2021-01-06 13:15:00|10682.2|10680.2|10678.7|10676.7|10686.7|10684.7|10678.7|10676.7|182
1609939200000|2021-01-06 13:20:00|10679.2|10677.2|10685.7|10683.7|10686.7|10684.7|10677.2|10675.2|129
1609939500000|2021-01-06 13:25:00|10685.2|10683.2|10687.7|10685.7|10692.2|10690.2|10684.2|10682.2|103
1609939800000|2021-01-06 13:30:00|10687.2|10685.2|10686.2|10684.2|10689.7|10687.7|10684.7|10682.7|134
1609940100000|2021-01-06 13:35:00|10685.7|10683.7|10682.7|10680.7|10688.2|10686.2|10682.7|10680.7|164
1609940400000|2021-01-06 13:40:00|10682.2|10680.2|10685.7|10683.7|10686.2|10684.2|10680.7|10678.7|192
1609940700000|2021-01-06 13:45:00|10685.2|10683.2|10687.7|10685.7|10687.7|10685.7|10679.7|10677.7|361
1609941000000|2021-01-06 13:50:00|10686.7|10684.7|10689.7|10687.7|10692.7|10690.7|10684.7|10682.7|369
1609941300000|2021-01-06 13:55:00|10689.2|10687.2|10679.2|10677.2|10692.7|10690.7|10677.7|10675.7|316
1609941600000|2021-01-06 14:00:00|10678.7|10676.7|10688.7|10686.7|10688.7|10686.7|10678.7|10676.7|247
1609941900000|2021-01-06 14:05:00|10689.2|10687.2|10683.7|10681.7|10692.2|10690.2|10682.2|10680.2|578
1609942200000|2021-01-06 14:10:00|10684.2|10682.2|10674.2|10672.2|10687.2|10685.2|10674.2|10672.2|245
1609942500000|2021-01-06 14:15:00|10674.7|10672.7|10677.7|10675.7|10681.7|10679.7|10674.7|10672.7|152
1609942800000|2021-01-06 14:20:00|10677.2|10675.2|10671.7|10669.7|10677.2|10675.2|10668.7|10666.7|279
1609943100000|2021-01-06 14:25:00|10670.7|10668.7|10678.2|10676.2|10679.7|10677.7|10668.7|10666.7|266
1609943400000|2021-01-06 14:30:00|10679.2|10677.2|10688.7|10686.7|10700.7|10698.7|10677.2|10675.2|831
1609943700000|2021-01-06 14:35:00|10689.2|10687.2|10710.7|10708.7|10712.7|10710.7|10687.7|10685.7|994
1609944000000|2021-01-06 14:40:00|10711.7|10709.7|10713.7|10711.7|10716.7|10714.7|10707.2|10705.2|499
1609944300000|2021-01-06 14:45:00|10713.2|10711.2|10725.7|10723.7|10727.7|10725.7|10711.2|10709.2|722
1609944600000|2021-01-06 14:50:00|10724.7|10722.7|10727.7|10725.7|10729.7|10727.7|10722.7|10720.7|596
1609944900000|2021-01-06 14:55:00|10728.7|10726.7|10727.2|10725.2|10730.2|10728.2|10724.7|10722.7|538
1609945200000|2021-01-06 15:00:00|10727.7|10725.7|10732.2|10730.2|10733.2|10731.2|10726.7|10724.7|400
1609945500000|2021-01-06 15:05:00|10731.7|10729.7|10741.7|10739.7|10742.2|10740.2|10731.2|10729.2|343
1609945800000|2021-01-06 15:10:00|10740.6|10738.6|10738.6|10736.6|10745.6|10743.6|10738.1|10736.1|463
1609946100000|2021-01-06 15:15:00|10739.1|10737.1|10737.6|10735.6|10748.6|10746.6|10737.6|10735.6|487
1609946400000|2021-01-06 15:20:00|10738.1|10736.1|10742.1|10740.1|10743.6|10741.6|10735.1|10733.1|305
1609946700000|2021-01-06 15:25:00|10741.6|10739.6|10740.6|10738.6|10746.6|10744.6|10736.6|10734.6|343
1609947000000|2021-01-06 15:30:00|10741.6|10739.6|10745.6|10743.6|10752.6|10750.6|10740.6|10738.6|261
1609947300000|2021-01-06 15:35:00|10746.1|10744.1|10741.1|10739.1|10747.6|10745.6|10739.1|10737.1|198
1609947600000|2021-01-06 15:40:00|10741.6|10739.6|10753.6|10751.6|10754.1|10752.1|10741.1|10739.1|772
1609947900000|2021-01-06 15:45:00|10754.1|10752.1|10758.6|10756.6|10760.1|10758.1|10752.1|10750.1|256
1609948200000|2021-01-06 15:50:00|10759.1|10757.1|10754.1|10752.1|10760.6|10758.6|10749.6|10747.6|344
1609948500000|2021-01-06 15:55:00|10754.6|10752.6|10753.1|10751.1|10756.6|10754.6|10751.1|10749.1|438
1609948800000|2021-01-06 16:00:00|10753.6|10751.6|10754.6|10752.6|10756.6|10754.6|10748.6|10746.6|583
1609949100000|2021-01-06 16:05:00|10755.1|10753.1|10753.6|10751.6|10756.1|10754.1|10748.6|10746.6|328
1609949400000|2021-01-06 16:10:00|10753.1|10751.1|10758.1|10756.1|10758.6|10756.6|10750.6|10748.6|463
1609949700000|2021-01-06 16:15:00|10758.6|10756.6|10749.6|10747.6|10759.6|10757.6|10747.6|10745.6|561
1609950000000|2021-01-06 16:20:00|10750.6|10748.6|10761.6|10759.6|10762.6|10760.6|10750.6|10748.6|872
1609950300000|2021-01-06 16:25:00|10762.1|10760.1|10749.6|10747.6|10765.6|10763.6|10749.1|10747.1|1577
1609950600000|2021-01-06 16:30:00|10750.6|10748.6|10749.1|10747.1|10759.6|10757.6|10746.1|10744.1|1361
1609950900000|2021-01-06 16:35:00|10749.6|10747.6|10738.6|10736.6|10749.6|10747.6|10735.6|10733.6|352
1609951200000|2021-01-06 16:40:00|10738.1|10736.1|10738.1|10736.1|10741.6|10739.6|10736.6|10734.6|78
1609951500000|2021-01-06 16:45:00|10738.6|10736.6|10748.6|10746.6|10749.1|10747.1|10736.6|10734.6|93
1609951800000|2021-01-06 16:50:00|10747.1|10745.1|10745.6|10743.6|10748.6|10746.6|10742.1|10740.1|539
1609952100000|2021-01-06 16:55:00|10745.1|10743.1|10748.1|10746.1|10751.1|10749.1|10744.6|10742.6|545
1609952400000|2021-01-06 17:00:00|10748.6|10746.6|10751.6|10749.6|10751.6|10749.6|10745.6|10743.6|1077
1609952700000|2021-01-06 17:05:00|10751.1|10749.1|10749.1|10747.1|10752.6|10750.6|10745.1|10743.1|82
1609953000000|2021-01-06 17:10:00|10748.6|10746.6|10752.6|10750.6|10752.6|10750.6|10746.6|10744.6|38
1609953300000|2021-01-06 17:15:00|10752.1|10750.1|10760.6|10758.6|10762.6|10760.6|10752.1|10750.1|106
1609953600000|2021-01-06 17:20:00|10761.1|10759.1|10756.6|10754.6|10762.1|10760.1|10755.1|10753.1|105
1609953900000|2021-01-06 17:25:00|10757.1|10755.1|10761.6|10759.6|10762.6|10760.6|10755.1|10753.1|72
1609954200000|2021-01-06 17:30:00|10762.1|10760.1|10762.6|10760.6|10765.6|10763.6|10761.1|10759.1|43
1609954500000|2021-01-06 17:35:00|10763.1|10761.1|10764.6|10762.6|10766.6|10764.6|10762.6|10760.6|22
1609954800000|2021-01-06 17:40:00|10765.1|10763.1|10765.6|10763.6|10766.1|10764.1|10762.6|10760.6|34
1609955100000|2021-01-06 17:45:00|10765.1|10763.1|10769.1|10767.1|10770.1|10768.1|10764.1|10762.1|50
1609955400000|2021-01-06 17:50:00|10769.6|10767.6|10776.1|10774.1|10777.1|10775.1|10769.1|10767.1|52
1609955700000|2021-01-06 17:55:00|10775.6|10773.6|10771.6|10769.6|10776.6|10774.6|10770.1|10768.1|73
1609956000000|2021-01-06 18:00:00|10772.1|10770.1|10773.6|10771.6|10775.6|10773.6|10770.6|10768.6|60
1609956300000|2021-01-06 18:05:00|10774.1|10772.1|10771.6|10769.6|10775.1|10773.1|10769.6|10767.6|69
1609956600000|2021-01-06 18:10:00|10772.1|10770.1|10777.1|10775.1|10777.1|10775.1|10770.6|10768.6|45
1609956900000|2021-01-06 18:15:00|10776.6|10774.6|10770.1|10768.1|10779.6|10777.6|10768.6|10766.6|34
1609957200000|2021-01-06 18:20:00|10769.6|10767.6|10770.6|10768.6|10773.1|10771.1|10768.6|10766.6|31
1609957500000|2021-01-06 18:25:00|10770.1|10768.1|10770.1|10768.1|10770.6|10768.6|10767.1|10765.1|20
1609957800000|2021-01-06 18:30:00|10769.6|10767.6|10769.1|10767.1|10772.1|10770.1|10767.1|10765.1|21
1609958100000|2021-01-06 18:35:00|10769.6|10767.6|10770.6|10768.6|10771.6|10769.6|10768.1|10766.1|21
1609958400000|2021-01-06 18:40:00|10771.1|10769.1|10776.6|10774.6|10777.6|10775.6|10770.6|10768.6|28
1609958700000|2021-01-06 18:45:00|10776.1|10774.1|10775.1|10773.1|10777.1|10775.1|10774.1|10772.1|49
1609959000000|2021-01-06 18:50:00|10775.6|10773.6|10764.1|10762.1|10776.1|10774.1|10763.6|10761.6|33
1609959300000|2021-01-06 18:55:00|10764.6|10762.6|10760.6|10758.6|10765.1|10763.1|10759.6|10757.6|54
1609959600000|2021-01-06 19:00:00|10760.1|10758.1|10761.6|10759.6|10764.1|10762.1|10759.1|10757.1|5
1609959900000|2021-01-06 19:05:00|10763.1|10761.1|10762.6|10760.6|10764.6|10762.6|10762.1|10760.1|15
1609960200000|2021-01-06 19:10:00|10762.1|10760.1|10761.1|10759.1|10763.6|10761.6|10761.1|10759.1|4
1609960500000|2021-01-06 19:15:00|10760.6|10758.6|10747.6|10745.6|10761.6|10759.6|10744.1|10742.1|40
1609960800000|2021-01-06 19:20:00|10747.1|10745.1|10740.6|10738.6|10752.1|10750.1|10740.1|10738.1|32
1609961100000|2021-01-06 19:25:00|10741.1|10739.1|10732.1|10730.1|10741.1|10739.1|10727.1|10725.1|97
1609961400000|2021-01-06 19:30:00|10731.1|10729.1|10739.1|10737.1|10744.1|10742.1|10730.1|10728.1|42
1609961700000|2021-01-06 19:35:00|10738.6|10736.6|10728.1|10726.1|10740.1|10738.1|10721.1|10719.1|55
1609962000000|2021-01-06 19:40:00|10727.6|10725.6|10733.1|10731.1|10739.1|10737.1|10722.1|10720.1|35
1609962300000|2021-01-06 19:45:00|10732.6|10730.6|10711.1|10709.1|10736.1|10734.1|10708.1|10706.1|58
1609962600000|2021-01-06 19:50:00|10711.6|10709.6|10721.6|10719.6|10722.1|10720.1|10708.1|10706.1|56
1609962900000|2021-01-06 19:55:00|10720.1|10718.1|10728.1|10726.1|10729.6|10727.6|10719.1|10717.1|25
1609963200000|2021-01-06 20:00:00|10726.1|10724.1|10713.6|10711.6|10727.1|10725.1|10710.1|10708.1|14
1609963500000|2021-01-06 20:05:00|10714.1|10712.1|10717.1|10715.1|10724.6|10722.6|10710.6|10708.6|20
1609963800000|2021-01-06 20:10:00|10717.6|10715.6|10724.6|10722.6|10732.1|10730.1|10715.1|10713.1|41
1609964100000|2021-01-06 20:15:00|10725.1|10723.1|10725.1|10723.1|10728.1|10726.1|10718.6|10716.6|13
1609964400000|2021-01-06 20:20:00|10724.6|10722.6|10709.1|10707.1|10728.6|10726.6|10708.6|10706.6|34
1609964700000|2021-01-06 20:25:00|10708.6|10706.6|10717.1|10715.1|10722.1|10720.1|10702.1|10700.1|41
1609965000000|2021-01-06 20:30:00|10717.6|10715.6|10714.6|10712.6|10722.6|10720.6|10706.6|10704.6|12
1609965300000|2021-01-06 20:35:00|10713.6|10711.6|10705.6|10703.6|10715.1|10713.1|10704.6|10702.6|11
1609965600000|2021-01-06 20:40:00|10706.1|10704.1|10711.6|10709.6|10716.1|10714.1|10705.1|10703.1|12
1609965900000|2021-01-06 20:45:00|10711.1|10709.1|10708.6|10706.6|10713.6|10711.6|10703.6|10701.6|41
1609966200000|2021-01-06 20:50:00|10708.1|10706.1|10708.1|10706.1|10708.1|10706.1|10689.6|10687.6|61
1609966500000|2021-01-06 20:55:00|10709.1|10707.1|10705.9|10699.9|10711.1|10709.1|10695.1|10693.1|173
1609966800000|2021-01-06 21:00:00|10705.7|10699.7|10711.3|10705.3|10711.3|10705.3|10679.1|10673.1|1
1609967100000|2021-01-06 21:05:00|10711.2|10705.2|10728.2|10722.2|10733.1|10727.1|10710.7|10704.7|0
1609967400000|2021-01-06 21:10:00|10728.1|10722.1|10730.6|10724.6|10733.2|10727.2|10723.8|10717.8|0
1609967700000|2021-01-06 21:15:00|10730.2|10724.2|10730.1|10724.1|10731.3|10725.3|10728.8|10722.8|0
1609968000000|2021-01-06 21:20:00|10729.9|10723.9|10730.6|10724.6|10731|10725|10728.6|10722.6|0
1609968300000|2021-01-06 21:25:00|10730.1|10724.1|10729.7|10723.7|10731|10725|10728.6|10722.6|0
1609968600000|2021-01-06 21:30:00|10730|10724|10750.5|10744.5|10751|10745|10727.4|10721.4|0
1609968900000|2021-01-06 21:35:00|10750.6|10744.6|10737.8|10731.8|10751|10745|10735.5|10729.5|0
1609969200000|2021-01-06 21:40:00|10737.9|10731.9|10731.6|10725.6|10738.3|10732.3|10727.6|10721.6|0
1609969500000|2021-01-06 21:45:00|10732.1|10726.1|10732.1|10726.1|10734.4|10728.4|10728.7|10722.7|0
1609969800000|2021-01-06 21:50:00|10732|10726|10729.2|10723.2|10733.1|10727.1|10725.3|10719.3|0
1609970100000|2021-01-06 21:55:00|10729.1|10723.1|10731.6|10725.6|10732.1|10726.1|10725.8|10719.8|0
1609970400000|2021-01-06 22:00:00|10730.9|10724.9|10727.6|10721.6|10730.9|10724.9|10727.6|10721.6|0
1609970700000|2021-01-06 22:05:00|10727.8|10721.8|10726.9|10720.9|10728|10722|10724.5|10718.5|0
1609971000000|2021-01-06 22:10:00|10726.7|10720.7|10726.3|10720.3|10727.6|10721.6|10725.8|10719.8|0
1609971300000|2021-01-06 22:15:00|10726.5|10720.5|10726|10720|10726.9|10720.9|10725.6|10719.6|0
1609971600000|2021-01-06 22:20:00|10726.3|10720.3|10728.5|10722.5|10729.1|10723.1|10726|10720|0
1609971900000|2021-01-06 22:25:00|10728.7|10722.7|10735.3|10729.3|10735.3|10729.3|10728.2|10722.2|0
1609972200000|2021-01-06 22:30:00|10735.1|10729.1|10736|10730|10736.9|10730.9|10733.8|10727.8|0
1609972500000|2021-01-06 22:35:00|10735.4|10729.4|10736|10730|10737.8|10731.8|10734.7|10728.7|0
1609972800000|2021-01-06 22:40:00|10736.5|10730.5|10731.8|10725.8|10736.7|10730.7|10731.6|10725.6|0
1609973100000|2021-01-06 22:45:00|10731.6|10725.6|10730.1|10724.1|10732.1|10726.1|10730.1|10724.1|0
1609973400000|2021-01-06 22:50:00|10730.3|10724.3|10730|10724|10731|10725|10729.8|10723.8|0
1609973700000|2021-01-06 22:55:00|10729.8|10723.8|10732|10726|10732|10726|10729.8|10723.8|0
1609974000000|2021-01-06 23:00:00|10732.8|10726.8|10730.2|10724.2|10737.9|10731.9|10722.3|10716.3|0
1609974300000|2021-01-06 23:05:00|10730.4|10724.4|10730.2|10724.2|10738|10732|10729.6|10723.6|0
1609974600000|2021-01-06 23:10:00|10730.4|10724.4|10730.7|10724.7|10733|10727|10728.9|10722.9|0
1609974900000|2021-01-06 23:15:00|10730.8|10724.8|10728.9|10722.9|10734.1|10728.1|10728.9|10722.9|0
1609975200000|2021-01-06 23:20:00|10728.7|10722.7|10728.4|10722.4|10730.7|10724.7|10726.5|10720.5|0
1609975500000|2021-01-06 23:25:00|10728.6|10722.6|10729.2|10723.2|10730.7|10724.7|10725.5|10719.5|0
1609975800000|2021-01-06 23:30:00|10729.1|10723.1|10723.4|10717.4|10729.6|10723.6|10722.3|10716.3|0
1609976100000|2021-01-06 23:35:00|10723.5|10717.5|10723.9|10717.9|10727.3|10721.3|10723.4|10717.4|0
1609976400000|2021-01-06 23:40:00|10723.8|10717.8|10723.4|10717.4|10726.3|10720.3|10721.3|10715.3|0
1609976700000|2021-01-06 23:45:00|10723.6|10717.6|10731.8|10725.8|10733|10727|10723.6|10717.6|0
1609977000000|2021-01-06 23:50:00|10731.7|10725.7|10729.6|10723.6|10732.3|10726.3|10728.9|10722.9|0
1609977300000|2021-01-06 23:55:00|10728.9|10722.9|10727.8|10721.8|10731.8|10725.8|10727.3|10721.3|0
1609977600000|2021-01-07 00:00:00|10727.9|10721.9|10727.3|10721.3|10731.2|10725.2|10726.5|10720.5|0
1609977900000|2021-01-07 00:05:00|10727.4|10721.4|10715.1|10709.1|10729.6|10723.6|10713.2|10707.2|0
1609978200000|2021-01-07 00:10:00|10715.6|10709.6|10711.1|10705.1|10717.9|10711.9|10709.8|10703.8|0
1609978500000|2021-01-07 00:15:00|10711.2|10705.2|10715.1|10709.1|10715.6|10709.6|10706.5|10700.5|0
1609978800000|2021-01-07 00:20:00|10715|10709|10711.1|10705.1|10715.6|10709.6|10708.3|10702.3|0
1609979100000|2021-01-07 00:25:00|10711.2|10705.2|10713.3|10707.3|10714.5|10708.5|10709.3|10703.3|0
1609979400000|2021-01-07 00:30:00|10713.5|10707.5|10719.5|10713.5|10719.5|10713.5|10713.2|10707.2|0
1609979700000|2021-01-07 00:35:00|10719.2|10713.2|10717.9|10711.9|10721.1|10715.1|10717.2|10711.2|0
1609980000000|2021-01-07 00:40:00|10717.8|10711.8|10719.5|10713.5|10719.5|10713.5|10717.2|10711.2|0
1609980300000|2021-01-07 00:45:00|10719.2|10713.2|10726.3|10720.3|10728.2|10722.2|10718.5|10712.5|0
1609980600000|2021-01-07 00:50:00|10726.4|10720.4|10734.6|10728.6|10734.7|10728.7|10725.8|10719.8|0
1609980900000|2021-01-07 00:55:00|10734.4|10728.4|10728.6|10722.6|10735.2|10729.2|10727.3|10721.3|0
1609981200000|2021-01-07 01:00:00|10728.4|10722.4|10743.2|10737.2|10747.9|10741.9|10727|10721|0
1609981500000|2021-01-07 01:05:00|10742.8|10736.8|10740.7|10734.7|10745.7|10739.7|10738.2|10732.2|0
1609981800000|2021-01-07 01:10:00|10740.6|10734.6|10743.3|10737.3|10743.4|10737.4|10740.5|10734.5|0
1609982100000|2021-01-07 01:15:00|10744.1|10738.1|10742.1|10736.1|10745.6|10739.6|10740.7|10734.7|0
1609982400000|2021-01-07 01:20:00|10742.5|10736.5|10753.8|10747.8|10753.9|10747.9|10742.5|10736.5|0
1609982700000|2021-01-07 01:25:00|10754|10748|10763.4|10757.4|10765.9|10759.9|10753.9|10747.9|0
1609983000000|2021-01-07 01:30:00|10763.5|10757.5|10763.2|10757.2|10765.8|10759.8|10758.5|10752.5|0
1609983300000|2021-01-07 01:35:00|10763.1|10757.1|10766|10760|10770.3|10764.3|10760.4|10754.4|0
1609983600000|2021-01-07 01:40:00|10766.1|10760.1|10772.9|10766.9|10772.9|10766.9|10764.7|10758.7|0
1609983900000|2021-01-07 01:45:00|10772.1|10766.1|10772.9|10766.9|10773.1|10767.1|10768.2|10762.2|0
1609984200000|2021-01-07 01:50:00|10772.8|10766.8|10772.9|10766.9|10775.3|10769.3|10769.3|10763.3|0
1609984500000|2021-01-07 01:55:00|10773|10767|10770.6|10764.6|10773|10767|10768.2|10762.2|0
1609984800000|2021-01-07 02:00:00|10770.5|10764.5|10756.3|10750.3|10770.7|10764.7|10756.2|10750.2|0
1609985100000|2021-01-07 02:05:00|10757.1|10751.1|10761|10755|10761.3|10755.3|10756.1|10750.1|0
1609985400000|2021-01-07 02:10:00|10761.1|10755.1|10757.7|10751.7|10763.4|10757.4|10756.5|10750.5|0
1609985700000|2021-01-07 02:15:00|10758|10752|10758.8|10752.8|10761.3|10755.3|10753.9|10747.9|0
1609986000000|2021-01-07 02:20:00|10758.4|10752.4|10751.7|10745.7|10761.6|10755.6|10751.7|10745.7|0
1609986300000|2021-01-07 02:25:00|10752.9|10746.9|10747.1|10741.1|10755.4|10749.4|10747.1|10741.1|0
1609986600000|2021-01-07 02:30:00|10747.2|10741.2|10754.5|10748.5|10754.5|10748.5|10747.1|10741.1|0
1609986900000|2021-01-07 02:35:00|10754.4|10748.4|10754.4|10748.4|10756.9|10750.9|10752|10746|0
1609987200000|2021-01-07 02:40:00|10754.5|10748.5|10754.7|10748.7|10756.9|10750.9|10754.5|10748.5|0
1609987500000|2021-01-07 02:45:00|10754.6|10748.6|10752.4|10746.4|10754.7|10748.7|10752.2|10746.2|0
1609987800000|2021-01-07 02:50:00|10752.8|10746.8|10752.4|10746.4|10754.8|10748.8|10752.3|10746.3|0
1609988100000|2021-01-07 02:55:00|10752.8|10746.8|10754.7|10748.7|10755|10749|10752.4|10746.4|0
1609988400000|2021-01-07 03:00:00|10754.8|10748.8|10754.8|10748.8|10754.9|10748.9|10753.6|10747.6|0
1609988700000|2021-01-07 03:05:00|10754.9|10748.9|10755|10749|10757.3|10751.3|10754.9|10748.9|0
1609989000000|2021-01-07 03:10:00|10754.8|10748.8|10757|10751|10762.5|10756.5|10754.7|10748.7|0
1609989300000|2021-01-07 03:15:00|10757.1|10751.1|10754.7|10748.7|10757.3|10751.3|10752.4|10746.4|0
1609989600000|2021-01-07 03:20:00|10754.8|10748.8|10754.8|10748.8|10757.2|10751.2|10753.5|10747.5|0
1609989900000|2021-01-07 03:25:00|10754.9|10748.9|10757.3|10751.3|10757.5|10751.5|10753.5|10747.5|0
1609990200000|2021-01-07 03:30:00|10757.4|10751.4|10752.4|10746.4|10757.4|10751.4|10752.4|10746.4|0
1609990500000|2021-01-07 03:35:00|10753.6|10747.6|10749.6|10743.6|10754.7|10748.7|10749.6|10743.6|0
1609990800000|2021-01-07 03:40:00|10750|10744|10752|10746|10752.1|10746.1|10749.6|10743.6|0
1609991100000|2021-01-07 03:45:00|10751.6|10745.6|10756.9|10750.9|10756.9|10750.9|10749.6|10743.6|0
1609991400000|2021-01-07 03:50:00|10756.8|10750.8|10754.3|10748.3|10756.8|10750.8|10754.3|10748.3|0
1609991700000|2021-01-07 03:55:00|10754.4|10748.4|10756.7|10750.7|10756.7|10750.7|10754.3|10748.3|0
1609992000000|2021-01-07 04:00:00|10756.6|10750.6|10756.6|10750.6|10759|10753|10756.5|10750.5|0
1609992300000|2021-01-07 04:05:00|10756.5|10750.5|10758.9|10752.9|10758.9|10752.9|10756.5|10750.5|0
1609992600000|2021-01-07 04:10:00|10759|10753|10759|10753|10761.3|10755.3|10758.8|10752.8|0
1609992900000|2021-01-07 04:15:00|10759.1|10753.1|10760.1|10754.1|10761.3|10755.3|10758.8|10752.8|0
1609993200000|2021-01-07 04:20:00|10759.7|10753.7|10759|10753|10761.3|10755.3|10758.9|10752.9|0
1609993500000|2021-01-07 04:25:00|10759.4|10753.4|10756.5|10750.5|10761.4|10755.4|10756.5|10750.5|0
1609993800000|2021-01-07 04:30:00|10755.7|10749.7|10757|10751|10757.1|10751.1|10754.1|10748.1|0
1609994100000|2021-01-07 04:35:00|10757.1|10751.1|10756.9|10750.9|10759.4|10753.4|10754.6|10748.6|0
1609994400000|2021-01-07 04:40:00|10756.8|10750.8|10756.8|10750.8|10756.9|10750.9|10754.6|10748.6|0
1609994700000|2021-01-07 04:45:00|10756.7|10750.7|10754.4|10748.4|10756.8|10750.8|10754.3|10748.3|0
1609995000000|2021-01-07 04:50:00|10754.3|10748.3|10751.9|10745.9|10754.5|10748.5|10751.9|10745.9|0
1609995300000|2021-01-07 04:55:00|10751.8|10745.8|10746.8|10740.8|10753|10747|10744.4|10738.4|0
1609995600000|2021-01-07 05:00:00|10746.9|10740.9|10749.1|10743.1|10751.7|10745.7|10746.7|10740.7|0
1609995900000|2021-01-07 05:05:00|10748.3|10742.3|10751.5|10745.5|10751.5|10745.5|10746.7|10740.7|0
1609996200000|2021-01-07 05:10:00|10751.1|10745.1|10746.4|10740.4|10751.1|10745.1|10746.4|10740.4|0
1609996500000|2021-01-07 05:15:00|10746.3|10740.3|10744.3|10738.3|10746.3|10740.3|10741.7|10735.7|0
1609996800000|2021-01-07 05:20:00|10743.9|10737.9|10748.2|10742.2|10749.4|10743.4|10742|10736|0
1609997100000|2021-01-07 05:25:00|10747.8|10741.8|10746.9|10740.9|10748.1|10742.1|10744.3|10738.3|0
1609997400000|2021-01-07 05:30:00|10746.8|10740.8|10749.2|10743.2|10751.4|10745.4|10744.4|10738.4|0
1609997700000|2021-01-07 05:35:00|10749.3|10743.3|10749.2|10743.2|10751.8|10745.8|10749.1|10743.1|0
1609998000000|2021-01-07 05:40:00|10749.3|10743.3|10754|10748|10754.2|10748.2|10749.2|10743.2|0
1609998300000|2021-01-07 05:45:00|10754.1|10748.1|10758.8|10752.8|10759|10753|10754.1|10748.1|0
1609998600000|2021-01-07 05:50:00|10758|10752|10755.1|10749.1|10758.8|10752.8|10753.9|10747.9|0
1609998900000|2021-01-07 05:55:00|10755.5|10749.5|10758.8|10752.8|10758.8|10752.8|10753.9|10747.9|0
1609999200000|2021-01-07 06:00:00|10758.9|10752.9|10762|10756|10764|10758|10758.8|10752.8|0
1609999500000|2021-01-07 06:05:00|10761.9|10755.9|10759.5|10753.5|10762.1|10756.1|10759.5|10753.5|0
1609999800000|2021-01-07 06:10:00|10759.4|10753.4|10754.8|10748.8|10759.4|10753.4|10752.3|10746.3|0
1610000100000|2021-01-07 06:15:00|10754.4|10748.4|10756.1|10750.1|10757.2|10751.2|10753.6|10747.6|0
1610000400000|2021-01-07 06:20:00|10757.2|10751.2|10759.6|10753.6|10759.7|10753.7|10757.1|10751.1|0
1610000700000|2021-01-07 06:25:00|10759.7|10753.7|10757|10751|10760.9|10754.9|10754.7|10748.7|0
1610001000000|2021-01-07 06:30:00|10757.1|10751.1|10757.2|10751.2|10759.5|10753.5|10754.6|10748.6|0
1610001300000|2021-01-07 06:35:00|10757.1|10751.1|10759.7|10753.7|10760.9|10754.9|10757.1|10751.1|0
1610001600000|2021-01-07 06:40:00|10759.6|10753.6|10757.3|10751.3|10759.7|10753.7|10757.2|10751.2|0
1610001900000|2021-01-07 06:45:00|10757.2|10751.2|10762.5|10756.5|10767.1|10761.1|10757.2|10751.2|0
1610002200000|2021-01-07 06:50:00|10762.4|10756.4|10773.9|10767.9|10774|10768|10762.4|10756.4|0
1610002500000|2021-01-07 06:55:00|10774|10768|10767.4|10761.4|10774|10768|10765.9|10759.9|0
1610002800000|2021-01-07 07:00:00|10757.6|10755.6|10754.1|10752.1|10763.1|10761.1|10744.1|10742.1|99
1610003100000|2021-01-07 07:05:00|10753.6|10751.6|10744.1|10742.1|10757.6|10755.6|10741.1|10739.1|151
1610003400000|2021-01-07 07:10:00|10744.6|10742.6|10746.1|10744.1|10751.1|10749.1|10741.1|10739.1|47
1610003700000|2021-01-07 07:15:00|10746.6|10744.6|10745.6|10743.6|10751.1|10749.1|10743.6|10741.6|52
1610004000000|2021-01-07 07:20:00|10746.1|10744.1|10745.6|10743.6|10749.1|10747.1|10743.6|10741.6|36
1610004300000|2021-01-07 07:25:00|10745.1|10743.1|10747.1|10745.1|10752.1|10750.1|10741.1|10739.1|91
1610004600000|2021-01-07 07:30:00|10747.6|10745.6|10749.1|10747.1|10749.1|10747.1|10742.1|10740.1|34
1610004900000|2021-01-07 07:35:00|10748.6|10746.6|10744.6|10742.6|10754.1|10752.1|10740.1|10738.1|111
1610005200000|2021-01-07 07:40:00|10745.1|10743.1|10744.1|10742.1|10750.1|10748.1|10742.6|10740.6|56
1610005500000|2021-01-07 07:45:00|10743.6|10741.6|10747.1|10745.1|10749.1|10747.1|10739.1|10737.1|62
1610005800000|2021-01-07 07:50:00|10746.6|10744.6|10750.6|10748.6|10750.6|10748.6|10741.1|10739.1|49
1610006100000|2021-01-07 07:55:00|10750.1|10748.1|10757.6|10755.6|10759.1|10757.1|10742.6|10740.6|153
1610006400000|2021-01-07 08:00:00|10756.1|10754.1|10745.6|10743.6|10756.1|10754.1|10740.1|10738.1|922
1610006700000|2021-01-07 08:05:00|10745.1|10743.1|10727.6|10725.6|10749.1|10747.1|10726.6|10724.6|604
1610007000000|2021-01-07 08:10:00|10728.1|10726.1|10721.6|10719.6|10731.1|10729.1|10715.1|10713.1|500
1610007300000|2021-01-07 08:15:00|10721.1|10719.1|10718.1|10716.1|10728.6|10726.6|10714.6|10712.6|503
1610007600000|2021-01-07 08:20:00|10717.6|10715.6|10734.1|10732.1|10734.6|10732.6|10717.6|10715.6|345
1610007900000|2021-01-07 08:25:00|10734.6|10732.6|10737.1|10735.1|10738.1|10736.1|10729.6|10727.6|298
1610008200000|2021-01-07 08:30:00|10736.6|10734.6|10704.1|10702.1|10736.6|10734.6|10702.6|10700.6|820
1610008500000|2021-01-07 08:35:00|10704.6|10702.6|10714.1|10712.1|10718.1|10716.1|10703.6|10701.6|262
1610008800000|2021-01-07 08:40:00|10712.3|10710.3|10714.8|10712.8|10716.8|10714.8|10705.8|10703.8|314
1610009100000|2021-01-07 08:45:00|10714.3|10712.3|10712.8|10710.8|10718.3|10716.3|10711.3|10709.3|211
1610009400000|2021-01-07 08:50:00|10712.3|10710.3|10703.8|10701.8|10712.3|10710.3|10696.8|10694.8|258
1610009700000|2021-01-07 08:55:00|10703.3|10701.3|10708.3|10706.3|10711.3|10709.3|10699.3|10697.3|259
1610010000000|2021-01-07 09:00:00|10707.8|10705.8|10700.3|10698.3|10711.3|10709.3|10699.3|10697.3|221
1610010300000|2021-01-07 09:05:00|10699.8|10697.8|10711.3|10709.3|10715.8|10713.8|10699.8|10697.8|201
1610010600000|2021-01-07 09:10:00|10711.8|10709.8|10705.8|10703.8|10714.3|10712.3|10703.8|10701.8|309
1610010900000|2021-01-07 09:15:00|10705.3|10703.3|10706.3|10704.3|10711.3|10709.3|10701.8|10699.8|271
1610011200000|2021-01-07 09:20:00|10706.8|10704.8|10695.8|10693.8|10707.3|10705.3|10693.3|10691.3|291
1610011500000|2021-01-07 09:25:00|10696.3|10694.3|10699.3|10697.3|10699.8|10697.8|10690.8|10688.8|265
1610011800000|2021-01-07 09:30:00|10698.8|10696.8|10690.8|10688.8|10701.3|10699.3|10689.8|10687.8|236
1610012100000|2021-01-07 09:35:00|10691.3|10689.3|10687.8|10685.8|10694.3|10692.3|10685.8|10683.8|155
1610012400000|2021-01-07 09:40:00|10688.3|10686.3|10698.8|10696.8|10699.3|10697.3|10686.3|10684.3|158
1610012700000|2021-01-07 09:45:00|10699.3|10697.3|10691.3|10689.3|10700.8|10698.8|10688.8|10686.8|154
1610013000000|2021-01-07 09:50:00|10690.8|10688.8|10696.8|10694.8|10697.3|10695.3|10687.3|10685.3|211
1610013300000|2021-01-07 09:55:00|10696.3|10694.3|10705.8|10703.8|10705.8|10703.8|10692.3|10690.3|137
1610013600000|2021-01-07 10:00:00|10706.3|10704.3|10699.3|10697.3|10706.8|10704.8|10698.3|10696.3|198
1610013900000|2021-01-07 10:05:00|10699.8|10697.8|10702.8|10700.8|10704.8|10702.8|10698.3|10696.3|175
1610014200000|2021-01-07 10:10:00|10702.3|10700.3|10701.8|10699.8|10704.8|10702.8|10699.3|10697.3|55
1610014500000|2021-01-07 10:15:00|10701.3|10699.3|10716.3|10714.3|10716.3|10714.3|10700.3|10698.3|159
1610014800000|2021-01-07 10:20:00|10716.8|10714.8|10726.8|10724.8|10727.8|10725.8|10716.3|10714.3|307
1610015100000|2021-01-07 10:25:00|10727.3|10725.3|10729.8|10727.8|10733.3|10731.3|10723.3|10721.3|236
1610015400000|2021-01-07 10:30:00|10730.3|10728.3|10734.3|10732.3|10736.3|10734.3|10725.8|10723.8|184
1610015700000|2021-01-07 10:35:00|10734.8|10732.8|10742.8|10740.8|10742.8|10740.8|10732.3|10730.3|117
1610016000000|2021-01-07 10:40:00|10742.3|10740.3|10738.3|10736.3|10744.8|10742.8|10735.8|10733.8|212
1610016300000|2021-01-07 10:45:00|10737.8|10735.8|10733.3|10731.3|10738.8|10736.8|10730.3|10728.3|135
1610016600000|2021-01-07 10:50:00|10732.8|10730.8|10731.3|10729.3|10734.3|10732.3|10724.8|10722.8|177
1610016900000|2021-01-07 10:55:00|10732.8|10730.8|10726.3|10724.3|10733.3|10731.3|10726.3|10724.3|101
1610017200000|2021-01-07 11:00:00|10725.8|10723.8|10728.3|10726.3|10728.3|10726.3|10718.3|10716.3|332
1610017500000|2021-01-07 11:05:00|10728.8|10726.8|10727.3|10725.3|10731.3|10729.3|10724.8|10722.8|174
1610017800000|2021-01-07 11:10:00|10726.8|10724.8|10739.3|10737.3|10739.3|10737.3|10726.8|10724.8|157
1610018100000|2021-01-07 11:15:00|10738.8|10736.8|10742.8|10740.8|10743.8|10741.8|10737.3|10735.3|257
1610018400000|2021-01-07 11:20:00|10743.3|10741.3|10740.8|10738.8|10746.3|10744.3|10740.8|10738.8|185
1610018700000|2021-01-07 11:25:00|10740.3|10738.3|10748.3|10746.3|10748.8|10746.8|10739.8|10737.8|148
1610019000000|2021-01-07 11:30:00|10749.3|10747.3|10752.3|10750.3|10755.8|10753.8|10748.3|10746.3|482
1610019300000|2021-01-07 11:35:00|10752.8|10750.8|10750.8|10748.8|10755.8|10753.8|10749.3|10747.3|115
1610019600000|2021-01-07 11:40:00|10750.3|10748.3|10747.8|10745.8|10754.3|10752.3|10746.3|10744.3|85
1610019900000|2021-01-07 11:45:00|10748.3|10746.3|10757.8|10755.8|10758.3|10756.3|10746.3|10744.3|106
1610020200000|2021-01-07 11:50:00|10758.3|10756.3|10759.8|10757.8|10761.3|10759.3|10755.3|10753.3|142
1610020500000|2021-01-07 11:55:00|10760.3|10758.3|10749.3|10747.3|10760.3|10758.3|10747.3|10745.3|143
1610020800000|2021-01-07 12:00:00|10749.8|10747.8|10751.8|10749.8|10754.3|10752.3|10747.3|10745.3|156
1610021100000|2021-01-07 12:05:00|10752.3|10750.3|10754.8|10752.8|10757.8|10755.8|10749.8|10747.8|101
1610021400000|2021-01-07 12:10:00|10755.3|10753.3|10756.8|10754.8|10760.3|10758.3|10753.8|10751.8|160
1610021700000|2021-01-07 12:15:00|10756.3|10754.3|10757.3|10755.3|10760.3|10758.3|10754.3|10752.3|71
1610022000000|2021-01-07 12:20:00|10756.8|10754.8|10753.3|10751.3|10757.8|10755.8|10751.8|10749.8|85
1610022300000|2021-01-07 12:25:00|10752.8|10750.8|10757.8|10755.8|10761.3|10759.3|10752.8|10750.8|96
1610022600000|2021-01-07 12:30:00|10758.3|10756.3|10761.3|10759.3|10762.3|10760.3|10758.3|10756.3|66
1610022900000|2021-01-07 12:35:00|10760.8|10758.8|10763.3|10761.3|10763.3|10761.3|10759.3|10757.3|100
1610023200000|2021-01-07 12:40:00|10764.4|10762.4|10770.4|10768.4|10770.9|10768.9|10760.4|10758.4|134
1610023500000|2021-01-07 12:45:00|10770.9|10768.9|10765.4|10763.4|10773.4|10771.4|10765.4|10763.4|97
1610023800000|2021-01-07 12:50:00|10764.4|10762.4|10768.9|10766.9|10769.4|10767.4|10762.4|10760.4|129
1610024100000|2021-01-07 12:55:00|10769.4|10767.4|10768.4|10766.4|10769.9|10767.9|10766.4|10764.4|37
1610024400000|2021-01-07 13:00:00|10768.9|10766.9|10766.4|10764.4|10769.9|10767.9|10765.4|10763.4|110
1610024700000|2021-01-07 13:05:00|10766.9|10764.9|10766.4|10764.4|10767.9|10765.9|10761.4|10759.4|89
1610025000000|2021-01-07 13:10:00|10766.9|10764.9|10764.4|10762.4|10770.4|10768.4|10762.4|10760.4|156
1610025300000|2021-01-07 13:15:00|10763.9|10761.9|10763.9|10761.9|10765.9|10763.9|10761.4|10759.4|122
1610025600000|2021-01-07 13:20:00|10764.4|10762.4|10763.9|10761.9|10766.4|10764.4|10762.4|10760.4|105
1610025900000|2021-01-07 13:25:00|10764.4|10762.4|10758.9|10756.9|10764.4|10762.4|10756.4|10754.4|125
1610026200000|2021-01-07 13:30:00|10759.4|10757.4|10764.4|10762.4|10764.9|10762.9|10757.9|10755.9|144
1610026500000|2021-01-07 13:35:00|10763.9|10761.9|10770.4|10768.4|10771.4|10769.4|10761.4|10759.4|198
1610026800000|2021-01-07 13:40:00|10770.9|10768.9|10771.9|10769.9|10772.9|10770.9|10769.4|10767.4|109
1610027100000|2021-01-07 13:45:00|10771.4|10769.4|10774.4|10772.4|10776.4|10774.4|10771.4|10769.4|162
1610027400000|2021-01-07 13:50:00|10774.9|10772.9|10769.4|10767.4|10774.9|10772.9|10767.9|10765.9|311
1610027700000|2021-01-07 13:55:00|10768.9|10766.9|10760.4|10758.4|10768.9|10766.9|10759.9|10757.9|127
1610028000000|2021-01-07 14:00:00|10759.9|10757.9|10757.9|10755.9|10763.4|10761.4|10757.4|10755.4|750
1610028300000|2021-01-07 14:05:00|10758.4|10756.4|10772.9|10770.9|10773.4|10771.4|10757.9|10755.9|148
1610028600000|2021-01-07 14:10:00|10772.4|10770.4|10772.4|10770.4|10774.9|10772.9|10767.9|10765.9|625
1610028900000|2021-01-07 14:15:00|10772.9|10770.9|10781.4|10779.4|10781.4|10779.4|10772.9|10770.9|196
1610029200000|2021-01-07 14:20:00|10780.9|10778.9|10779.9|10777.9|10781.4|10779.4|10778.4|10776.4|108
1610029500000|2021-01-07 14:25:00|10779.4|10777.4|10784.4|10782.4|10784.4|10782.4|10779.4|10777.4|210
1610029800000|2021-01-07 14:30:00|10783.9|10781.9|10780.4|10778.4|10786.4|10784.4|10776.9|10774.9|490
1610030100000|2021-01-07 14:35:00|10781.4|10779.4|10771.9|10769.9|10784.4|10782.4|10771.4|10769.4|626
1610030400000|2021-01-07 14:40:00|10772.4|10770.4|10776.4|10774.4|10776.4|10774.4|10767.4|10765.4|276
1610030700000|2021-01-07 14:45:00|10775.9|10773.9|10783.4|10781.4|10785.4|10783.4|10774.4|10772.4|307
1610031000000|2021-01-07 14:50:00|10783.9|10781.9|10788.4|10786.4|10788.4|10786.4|10781.4|10779.4|199
1610031300000|2021-01-07 14:55:00|10788.9|10786.9|10799.9|10797.9|10801.4|10799.4|10788.4|10786.4|361
1610031600000|2021-01-07 15:00:00|10802.9|10800.9|10807.9|10805.9|10809.4|10807.4|10798.4|10796.4|583
1610031900000|2021-01-07 15:05:00|10807.4|10805.4|10810.4|10808.4|10811.4|10809.4|10803.9|10801.9|319
1610032200000|2021-01-07 15:10:00|10809.8|10807.8|10809.8|10807.8|10814.8|10812.8|10808.8|10806.8|287
1610032500000|2021-01-07 15:15:00|10810.3|10808.3|10816.8|10814.8|10818.8|10816.8|10809.8|10807.8|212
1610032800000|2021-01-07 15:20:00|10817.3|10815.3|10820.3|10818.3|10825.3|10823.3|10816.8|10814.8|308
1610033100000|2021-01-07 15:25:00|10820.8|10818.8|10821.3|10819.3|10825.8|10823.8|10816.8|10814.8|378
1610033400000|2021-01-07 15:30:00|10821.8|10819.8|10823.3|10821.3|10827.8|10825.8|10819.8|10817.8|197
1610033700000|2021-01-07 15:35:00|10823.8|10821.8|10821.8|10819.8|10824.8|10822.8|10818.8|10816.8|547
1610034000000|2021-01-07 15:40:00|10820.8|10818.8|10817.8|10815.8|10820.8|10818.8|10813.8|10811.8|262
1610034300000|2021-01-07 15:45:00|10818.3|10816.3|10807.8|10805.8|10820.8|10818.8|10806.8|10804.8|762
1610034600000|2021-01-07 15:50:00|10808.3|10806.3|10794.8|10792.8|10810.3|10808.3|10794.3|10792.3|983
1610034900000|2021-01-07 15:55:00|10795.3|10793.3|10800.3|10798.3|10802.8|10800.8|10794.8|10792.8|1152
1610035200000|2021-01-07 16:00:00|10800.8|10798.8|10809.3|10807.3|10813.8|10811.8|10800.8|10798.8|710
1610035500000|2021-01-07 16:05:00|10808.8|10806.8|10798.3|10796.3|10809.3|10807.3|10791.3|10789.3|604
1610035800000|2021-01-07 16:10:00|10798.8|10796.8|10787.3|10785.3|10799.3|10797.3|10786.8|10784.8|221
1610036100000|2021-01-07 16:15:00|10786.8|10784.8|10793.3|10791.3|10797.3|10795.3|10786.3|10784.3|986
1610036400000|2021-01-07 16:20:00|10793.8|10791.8|10789.8|10787.8|10796.8|10794.8|10784.3|10782.3|1414
1610036700000|2021-01-07 16:25:00|10790.3|10788.3|10783.3|10781.3|10791.8|10789.8|10780.8|10778.8|1310
1610037000000|2021-01-07 16:30:00|10782.8|10780.8|10768.8|10766.8|10785.3|10783.3|10764.8|10762.8|1696
1610037300000|2021-01-07 16:35:00|10769.8|10767.8|10777.3|10775.3|10777.8|10775.8|10767.8|10765.8|165
1610037600000|2021-01-07 16:40:00|10777.8|10775.8|10773.8|10771.8|10778.8|10776.8|10772.8|10770.8|80
1610037900000|2021-01-07 16:45:00|10774.3|10772.3|10772.8|10770.8|10775.8|10773.8|10772.8|10770.8|64
1610038200000|2021-01-07 16:50:00|10772.3|10770.3|10773.8|10771.8|10774.3|10772.3|10769.8|10767.8|170
1610038500000|2021-01-07 16:55:00|10774.3|10772.3|10772.8|10770.8|10774.8|10772.8|10769.8|10767.8|1155
1610038800000|2021-01-07 17:00:00|10773.3|10771.3|10771.3|10769.3|10775.8|10773.8|10769.8|10767.8|23
1610039100000|2021-01-07 17:05:00|10770.8|10768.8|10770.3|10768.3|10771.8|10769.8|10766.8|10764.8|399
1610039400000|2021-01-07 17:10:00|10769.8|10767.8|10766.8|10764.8|10770.8|10768.8|10765.8|10763.8|48
1610039700000|2021-01-07 17:15:00|10768.3|10766.3|10767.8|10765.8|10772.3|10770.3|10767.8|10765.8|30
1610040000000|2021-01-07 17:20:00|10768.3|10766.3|10769.3|10767.3|10771.3|10769.3|10765.3|10763.3|31
1610040300000|2021-01-07 17:25:00|10769.8|10767.8|10773.8|10771.8|10774.3|10772.3|10769.3|10767.3|25
1610040600000|2021-01-07 17:30:00|10774.3|10772.3|10771.3|10769.3|10775.3|10773.3|10770.8|10768.8|40
1610040900000|2021-01-07 17:35:00|10770.8|10768.8|10769.8|10767.8|10771.3|10769.3|10766.8|10764.8|29
1610041200000|2021-01-07 17:40:00|10769.3|10767.3|10767.8|10765.8|10769.8|10767.8|10767.3|10765.3|19
1610041500000|2021-01-07 17:45:00|10768.3|10766.3|10765.3|10763.3|10768.8|10766.8|10764.8|10762.8|15
1610041800000|2021-01-07 17:50:00|10765.8|10763.8|10768.8|10766.8|10769.3|10767.3|10764.8|10762.8|41
1610042100000|2021-01-07 17:55:00|10768.3|10766.3|10771.8|10769.8|10771.8|10769.8|10768.3|10766.3|19
1610042400000|2021-01-07 18:00:00|10772.3|10770.3|10772.8|10770.8|10775.8|10773.8|10772.3|10770.3|17
1610042700000|2021-01-07 18:05:00|10771.8|10769.8|10769.3|10767.3|10773.8|10771.8|10769.3|10767.3|97
1610043000000|2021-01-07 18:10:00|10769.8|10767.8|10768.8|10766.8|10771.3|10769.3|10767.3|10765.3|17
1610043300000|2021-01-07 18:15:00|10769.3|10767.3|10769.3|10767.3|10771.8|10769.8|10768.3|10766.3|16
1610043600000|2021-01-07 18:20:00|10769.8|10767.8|10768.3|10766.3|10770.8|10768.8|10767.3|10765.3|10
1610043900000|2021-01-07 18:25:00|10768.8|10766.8|10763.8|10761.8|10768.8|10766.8|10763.8|10761.8|18
1610044200000|2021-01-07 18:30:00|10764.3|10762.3|10766.8|10764.8|10767.8|10765.8|10764.3|10762.3|19
1610044500000|2021-01-07 18:35:00|10767.3|10765.3|10768.3|10766.3|10768.8|10766.8|10766.8|10764.8|29
1610044800000|2021-01-07 18:40:00|10767.8|10765.8|10769.8|10767.8|10770.3|10768.3|10767.3|10765.3|13
1610045100000|2021-01-07 18:45:00|10770.3|10768.3|10765.8|10763.8|10770.8|10768.8|10764.8|10762.8|51
1610045400000|2021-01-07 18:50:00|10766.3|10764.3|10767.8|10765.8|10769.8|10767.8|10764.8|10762.8|41
1610045700000|2021-01-07 18:55:00|10768.3|10766.3|10769.3|10767.3|10769.8|10767.8|10766.3|10764.3|14
1610046000000|2021-01-07 19:00:00|10769.8|10767.8|10772.3|10770.3|10773.3|10771.3|10767.8|10765.8|21
1610046300000|2021-01-07 19:05:00|10771.8|10769.8|10769.3|10767.3|10772.8|10770.8|10768.8|10766.8|6
1610046600000|2021-01-07 19:10:00|10768.8|10766.8|10769.3|10767.3|10770.8|10768.8|10767.8|10765.8|11
1610046900000|2021-01-07 19:15:00|10769.8|10767.8|10767.3|10765.3|10770.8|10768.8|10766.8|10764.8|7
1610047200000|2021-01-07 19:20:00|10766.8|10764.8|10765.3|10763.3|10767.3|10765.3|10765.3|10763.3|4
1610047500000|2021-01-07 19:25:00|10764.8|10762.8|10762.3|10760.3|10766.3|10764.3|10762.3|10760.3|22
1610047800000|2021-01-07 19:30:00|10762.8|10760.8|10764.3|10762.3|10764.8|10762.8|10762.3|10760.3|12
1610048100000|2021-01-07 19:35:00|10763.8|10761.8|10766.8|10764.8|10766.8|10764.8|10763.8|10761.8|13
1610048400000|2021-01-07 19:40:00|10766.3|10764.3|10767.8|10765.8|10768.8|10766.8|10765.8|10763.8|14
1610048700000|2021-01-07 19:45:00|10767.3|10765.3|10766.3|10764.3|10768.8|10766.8|10765.3|10763.3|5
1610049000000|2021-01-07 19:50:00|10766.8|10764.8|10768.3|10766.3|10768.8|10766.8|10765.8|10763.8|9
1610049300000|2021-01-07 19:55:00|10768.8|10766.8|10775.3|10773.3|10775.8|10773.8|10767.8|10765.8|12
1610049600000|2021-01-07 20:00:00|10775.8|10773.8|10778.8|10776.8|10778.8|10776.8|10774.3|10772.3|5
1610049900000|2021-01-07 20:05:00|10778.3|10776.3|10776.3|10774.3|10778.8|10776.8|10775.3|10773.3|20
1610050200000|2021-01-07 20:10:00|10776.8|10774.8|10772.3|10770.3|10777.8|10775.8|10769.3|10767.3|20
1610050500000|2021-01-07 20:15:00|10772.8|10770.8|10774.3|10772.3|10776.3|10774.3|10771.3|10769.3|9
1610050800000|2021-01-07 20:20:00|10773.8|10771.8|10782.3|10780.3|10782.3|10780.3|10773.3|10771.3|18
1610051100000|2021-01-07 20:25:00|10781.8|10779.8|10781.3|10779.3|10782.3|10780.3|10777.3|10775.3|9
1610051400000|2021-01-07 20:30:00|10780.8|10778.8|10782.8|10780.8|10782.8|10780.8|10777.8|10775.8|4
1610051700000|2021-01-07 20:35:00|10782.3|10780.3|10786.8|10784.8|10791.3|10789.3|10780.8|10778.8|35
1610052000000|2021-01-07 20:40:00|10786.3|10784.3|10790.3|10788.3|10790.3|10788.3|10784.8|10782.8|7
1610052300000|2021-01-07 20:45:00|10790.8|10788.8|10782.8|10780.8|10791.3|10789.3|10782.8|10780.8|59
1610052600000|2021-01-07 20:50:00|10780.8|10778.8|10786.3|10784.3|10786.3|10784.3|10780.3|10778.3|24
1610052900000|2021-01-07 20:55:00|10785.8|10783.8|10794.4|10788.4|10794.7|10790.3|10779.3|10777.3|62
1610053200000|2021-01-07 21:00:00|10794.6|10788.6|10785.4|10779.4|10795.4|10789.4|10783.6|10777.6|0
1610053500000|2021-01-07 21:05:00|10785.5|10779.5|10787.4|10781.4|10795.3|10789.3|10784.4|10778.4|0
1610053800000|2021-01-07 21:10:00|10787.3|10781.3|10795|10789|10796|10790|10786.4|10780.4|0
1610054100000|2021-01-07 21:15:00|10794.8|10788.8|10795.3|10789.3|10796.1|10790.1|10794.6|10788.6|0
1610054400000|2021-01-07 21:20:00|10795.5|10789.5|10795|10789|10795.7|10789.7|10793.7|10787.7|0
1610054700000|2021-01-07 21:25:00|10794.9|10788.9|10793.8|10787.8|10794.9|10788.9|10793.3|10787.3|0
1610055000000|2021-01-07 21:30:00|10793.9|10787.9|10794.3|10788.3|10798.1|10792.1|10793.1|10787.1|0
1610055300000|2021-01-07 21:35:00|10794.1|10788.1|10793.2|10787.2|10794.8|10788.8|10790.8|10784.8|0
1610055600000|2021-01-07 21:40:00|10793.1|10787.1|10790.3|10784.3|10794.3|10788.3|10790.3|10784.3|0
1610055900000|2021-01-07 21:45:00|10790.4|10784.4|10789.3|10783.3|10792.1|10786.1|10788.2|10782.2|0
1610056200000|2021-01-07 21:50:00|10789.8|10783.8|10790.3|10784.3|10793.2|10787.2|10789.3|10783.3|0
1610056500000|2021-01-07 21:55:00|10790.4|10784.4|10792.4|10786.4|10792.7|10786.7|10788.2|10782.2|0
1610056800000|2021-01-07 22:00:00|10792.6|10786.6|10794.1|10788.1|10794.6|10788.6|10792.1|10786.1|0
1610057100000|2021-01-07 22:05:00|10793.9|10787.9|10793.2|10787.2|10793.9|10787.9|10793|10787|0
1610057400000|2021-01-07 22:10:00|10793|10787|10793|10787|10793.2|10787.2|10793|10787|0
1610057700000|2021-01-07 22:15:00|10794.1|10788.1|10794.1|10788.1|10794.1|10788.1|10794.1|10788.1|0
1610058000000|2021-01-07 22:20:00|10793.9|10787.9|10794.8|10788.8|10794.8|10788.8|10793.9|10787.9|0
1610058300000|2021-01-07 22:25:00|10794.1|10788.1|10794.6|10788.6|10794.8|10788.8|10793.5|10787.5|0
1610058600000|2021-01-07 22:30:00|10795.4|10789.4|10794.8|10788.8|10795.4|10789.4|10794.8|10788.8|0
1610058900000|2021-01-07 22:35:00|10794.1|10788.1|10794.8|10788.8|10795|10789|10794.1|10788.1|0
1610059200000|2021-01-07 22:40:00|10794.6|10788.6|10794.8|10788.8|10795.4|10789.4|10794.6|10788.6|0
1610059500000|2021-01-07 22:45:00|10794.6|10788.6|10794.6|10788.6|10794.8|10788.8|10794.6|10788.6|0
1610059800000|2021-01-07 22:50:00|10795.4|10789.4|10795.2|10789.2|10795.7|10789.7|10795.2|10789.2|0
1610060100000|2021-01-07 22:55:00|10795.4|10789.4|10795.4|10789.4|10795.4|10789.4|10795.2|10789.2|0
1610060400000|2021-01-07 23:00:00|10795.7|10789.7|10792.4|10786.4|10795.7|10789.7|10788.4|10782.4|0
1610060700000|2021-01-07 23:05:00|10792.3|10786.3|10790|10784|10792.4|10786.4|10789.5|10783.5|0
1610061000000|2021-01-07 23:10:00|10790.1|10784.1|10792.9|10786.9|10792.9|10786.9|10790|10784|0
1610061300000|2021-01-07 23:15:00|10792.8|10786.8|10791.7|10785.7|10792.8|10786.8|10790|10784|0
1610061600000|2021-01-07 23:20:00|10791.9|10785.9|10793.6|10787.6|10797|10791|10791.9|10785.9|0
1610061900000|2021-01-07 23:25:00|10793.5|10787.5|10787.3|10781.3|10793.6|10787.6|10787.3|10781.3|0
1610062200000|2021-01-07 23:30:00|10787.4|10781.4|10790.2|10784.2|10790.2|10784.2|10786.2|10780.2|0
1610062500000|2021-01-07 23:35:00|10790.7|10784.7|10796.4|10790.4|10798|10792|10790.7|10784.7|0
1610062800000|2021-01-07 23:40:00|10796.5|10790.5|10799.1|10793.1|10799.6|10793.6|10795.7|10789.7|0
1610063100000|2021-01-07 23:45:00|10799.2|10793.2|10803.9|10797.9|10804.6|10798.6|10799.1|10793.1|0
1610063400000|2021-01-07 23:50:00|10804.4|10798.4|10802.5|10796.5|10804.9|10798.9|10801|10795|0
1610063700000|2021-01-07 23:55:00|10802.6|10796.6|10800.4|10794.4|10803.1|10797.1|10797.6|10791.6|0
1610064000000|2021-01-08 00:00:00|10800.6|10794.6|10796.5|10790.5|10801.5|10795.5|10794.2|10788.2|0
1610064300000|2021-01-08 00:05:00|10796.6|10790.6|10802.5|10796.5|10803.1|10797.1|10794.7|10788.7|0
1610064600000|2021-01-08 00:10:00|10802|10796|10797.6|10791.6|10802.5|10796.5|10797.6|10791.6|0
1610064900000|2021-01-08 00:15:00|10797.5|10791.5|10803.1|10797.1|10803.2|10797.2|10791.4|10785.4|0
1610065200000|2021-01-08 00:20:00|10803|10797|10805.4|10799.4|10805.4|10799.4|10801.9|10795.9|0
1610065500000|2021-01-08 00:25:00|10805.3|10799.3|10817.3|10811.3|10817.3|10811.3|10804.1|10798.1|0
1610065800000|2021-01-08 00:30:00|10817.4|10811.4|10807.5|10801.5|10819.6|10813.6|10807.5|10801.5|0
1610066100000|2021-01-08 00:35:00|10807.4|10801.4|10809.7|10803.7|10809.7|10803.7|10804.9|10798.9|0
1610066400000|2021-01-08 00:40:00|10809.5|10803.5|10811.9|10805.9|10814.4|10808.4|10807.2|10801.2|0
1610066700000|2021-01-08 00:45:00|10811.8|10805.8|10818.2|10812.2|10819.4|10813.4|10811.8|10805.8|0
1610067000000|2021-01-08 00:50:00|10817.8|10811.8|10823.8|10817.8|10824.1|10818.1|10816.9|10810.9|0
1610067300000|2021-01-08 00:55:00|10823.7|10817.7|10828.7|10822.7|10828.7|10822.7|10823.7|10817.7|0
1610067600000|2021-01-08 01:00:00|10828.8|10822.8|10824.2|10818.2|10831.1|10825.1|10823.7|10817.7|0
1610067900000|2021-01-08 01:05:00|10824.1|10818.1|10824.3|10818.3|10824.4|10818.4|10821.8|10815.8|0
1610068200000|2021-01-08 01:10:00|10823.5|10817.5|10821.9|10815.9|10824.3|10818.3|10821.8|10815.8|0
1610068500000|2021-01-08 01:15:00|10821.8|10815.8|10817.4|10811.4|10821.8|10815.8|10817.2|10811.2|0
1610068800000|2021-01-08 01:20:00|10817.3|10811.3|10819.9|10813.9|10819.9|10813.9|10814.9|10808.9|0
1610069100000|2021-01-08 01:25:00|10819.8|10813.8|10822.1|10816.1|10822.1|10816.1|10819.7|10813.7|0
1610069400000|2021-01-08 01:30:00|10822|10816|10832.5|10826.5|10834.9|10828.9|10819.7|10813.7|0
1610069700000|2021-01-08 01:35:00|10832.9|10826.9|10834.7|10828.7|10835.1|10829.1|10830.2|10824.2|0
1610070000000|2021-01-08 01:40:00|10834.3|10828.3|10832.4|10826.4|10834.7|10828.7|10827.5|10821.5|0
1610070300000|2021-01-08 01:45:00|10832.5|10826.5|10832.5|10826.5|10837.2|10831.2|10832.3|10826.3|0
1610070600000|2021-01-08 01:50:00|10832.4|10826.4|10832.6|10826.6|10835|10829|10832.4|10826.4|0
1610070900000|2021-01-08 01:55:00|10832.5|10826.5|10832.5|10826.5|10834.9|10828.9|10830.1|10824.1|0
1610071200000|2021-01-08 02:00:00|10832.3|10826.3|10837.1|10831.1|10837.1|10831.1|10832.2|10826.2|0
1610071500000|2021-01-08 02:05:00|10837.2|10831.2|10833.8|10827.8|10839.7|10833.7|10829.8|10823.8|0
1610071800000|2021-01-08 02:10:00|10833.4|10827.4|10837.6|10831.6|10839.9|10833.9|10832.6|10826.6|0
1610072100000|2021-01-08 02:15:00|10837.7|10831.7|10838.5|10832.5|10839.9|10833.9|10837.3|10831.3|0
1610072400000|2021-01-08 02:20:00|10838.1|10832.1|10837.3|10831.3|10839.7|10833.7|10834.8|10828.8|0
1610072700000|2021-01-08 02:25:00|10838.1|10832.1|10841.5|10835.5|10844.5|10838.5|10837.3|10831.3|0
1610073000000|2021-01-08 02:30:00|10841.4|10835.4|10842.9|10836.9|10844.1|10838.1|10839.1|10833.1|0
1610073300000|2021-01-08 02:35:00|10842.5|10836.5|10836.6|10830.6|10844.1|10838.1|10836.6|10830.6|0
1610073600000|2021-01-08 02:40:00|10836.8|10830.8|10843.8|10837.8|10843.8|10837.8|10836.8|10830.8|0
1610073900000|2021-01-08 02:45:00|10843.9|10837.9|10841.5|10835.5|10843.9|10837.9|10839|10833|0
1610074200000|2021-01-08 02:50:00|10841.4|10835.4|10836.8|10830.8|10841.4|10835.4|10836.8|10830.8|0
1610074500000|2021-01-08 02:55:00|10836.7|10830.7|10836.8|10830.8|10836.9|10830.9|10834.3|10828.3|0
1610074800000|2021-01-08 03:00:00|10836.7|10830.7|10839.1|10833.1|10841.6|10835.6|10836.7|10830.7|0
1610075100000|2021-01-08 03:05:00|10838.7|10832.7|10838.8|10832.8|10840.2|10834.2|10834|10828|0
1610075400000|2021-01-08 03:10:00|10838.9|10832.9|10839|10833|10839.1|10833.1|10836.6|10830.6|0
1610075700000|2021-01-08 03:15:00|10839.4|10833.4|10843.7|10837.7|10843.8|10837.8|10839|10833|0
1610076000000|2021-01-08 03:20:00|10843.8|10837.8|10843.7|10837.7|10846.6|10840.6|10841.5|10835.5|0
1610076300000|2021-01-08 03:25:00|10843.8|10837.8|10843.6|10837.6|10846.2|10840.2|10842.4|10836.4|0
1610076600000|2021-01-08 03:30:00|10843.7|10837.7|10841.1|10835.1|10843.7|10837.7|10841|10835|0
1610076900000|2021-01-08 03:35:00|10841.5|10835.5|10838.8|10832.8|10842.3|10836.3|10838.7|10832.7|0
1610077200000|2021-01-08 03:40:00|10838.9|10832.9|10841.2|10835.2|10841.2|10835.2|10838.9|10832.9|0
1610077500000|2021-01-08 03:45:00|10841.1|10835.1|10846|10840|10846.1|10840.1|10841.1|10835.1|0
1610077800000|2021-01-08 03:50:00|10845.6|10839.6|10846.2|10840.2|10846.2|10840.2|10844.9|10838.9|0
1610078100000|2021-01-08 03:55:00|10846.3|10840.3|10846.4|10840.4|10846.4|10840.4|10846.2|10840.2|0
1610078400000|2021-01-08 04:00:00|10847.2|10841.2|10844|10838|10848.7|10842.7|10843.9|10837.9|0
1610078700000|2021-01-08 04:05:00|10844.3|10838.3|10839|10833|10845.1|10839.1|10839|10833|0
1610079000000|2021-01-08 04:10:00|10838.9|10832.9|10836.6|10830.6|10841.4|10835.4|10836.6|10830.6|0
1610079300000|2021-01-08 04:15:00|10836.7|10830.7|10836.3|10830.3|10838.8|10832.8|10834.1|10828.1|0
1610079600000|2021-01-08 04:20:00|10836.4|10830.4|10836.5|10830.5|10838.8|10832.8|10836.3|10830.3|0
1610079900000|2021-01-08 04:25:00|10837.7|10831.7|10829.3|10823.3|10837.7|10831.7|10829.3|10823.3|0
1610080200000|2021-01-08 04:30:00|10830.1|10824.1|10832.7|10826.7|10833.9|10827.9|10829.1|10823.1|0
1610080500000|2021-01-08 04:35:00|10833.1|10827.1|10836.2|10830.2|10838.8|10832.8|10833.1|10827.1|0
1610080800000|2021-01-08 04:40:00|10835.8|10829.8|10841|10835|10841|10835|10833.9|10827.9|0
1610081100000|2021-01-08 04:45:00|10840.2|10834.2|10842.6|10836.6|10844|10838|10838.6|10832.6|0
1610081400000|2021-01-08 04:50:00|10842.5|10836.5|10839.9|10833.9|10842.6|10836.6|10837.6|10831.6|0
1610081700000|2021-01-08 04:55:00|10839.1|10833.1|10840|10834|10842.3|10836.3|10837.6|10831.6|0
1610082000000|2021-01-08 05:00:00|10839.9|10833.9|10842.8|10836.8|10845.2|10839.2|10839.9|10833.9|0
1610082300000|2021-01-08 05:05:00|10842.9|10836.9|10845.5|10839.5|10845.6|10839.6|10842.7|10836.7|0
1610082600000|2021-01-08 05:10:00|10845.6|10839.6|10845.5|10839.5|10848.1|10842.1|10845.4|10839.4|0
1610082900000|2021-01-08 05:15:00|10845.6|10839.6|10847.9|10841.9|10848|10842|10845.4|10839.4|0
1610083200000|2021-01-08 05:20:00|10847.8|10841.8|10848.1|10842.1|10848.1|10842.1|10847.8|10841.8|0
1610083500000|2021-01-08 05:25:00|10848|10842|10845.9|10839.9|10848.2|10842.2|10845.7|10839.7|0
1610083800000|2021-01-08 05:30:00|10846.2|10840.2|10845.9|10839.9|10848.2|10842.2|10845.6|10839.6|0
1610084100000|2021-01-08 05:35:00|10845.8|10839.8|10845.5|10839.5|10848.1|10842.1|10843.1|10837.1|0
1610084400000|2021-01-08 05:40:00|10845.4|10839.4|10843.1|10837.1|10847.9|10841.9|10843.1|10837.1|0
1610084700000|2021-01-08 05:45:00|10843.2|10837.2|10843.2|10837.2|10843.3|10837.3|10840.7|10834.7|0
1610085000000|2021-01-08 05:50:00|10843.1|10837.1|10845.5|10839.5|10845.6|10839.6|10840.9|10834.9|0
1610085300000|2021-01-08 05:55:00|10845.4|10839.4|10847.7|10841.7|10847.8|10841.8|10842.9|10836.9|0
1610085600000|2021-01-08 06:00:00|10847.8|10841.8|10848.5|10842.5|10852.1|10846.1|10845.4|10839.4|0
1610085900000|2021-01-08 06:05:00|10848.6|10842.6|10853.4|10847.4|10867.5|10861.5|10848.6|10842.6|0
1610086200000|2021-01-08 06:10:00|10853.8|10847.8|10857.2|10851.2|10862.8|10856.8|10852.2|10846.2|0
1610086500000|2021-01-08 06:15:00|10855.7|10849.7|10855.8|10849.8|10858.2|10852.2|10853.4|10847.4|0
1610086800000|2021-01-08 06:20:00|10855|10849|10850.9|10844.9|10855.8|10849.8|10850.9|10844.9|0
1610087100000|2021-01-08 06:25:00|10850.8|10844.8|10850.8|10844.8|10850.9|10844.9|10848.5|10842.5|0
1610087400000|2021-01-08 06:30:00|10848.5|10842.5|10843.5|10837.5|10848.5|10842.5|10843.3|10837.3|0
1610087700000|2021-01-08 06:35:00|10843.6|10837.6|10845.8|10839.8|10850.5|10844.5|10843.6|10837.6|0
1610088000000|2021-01-08 06:40:00|10845.9|10839.9|10843.4|10837.4|10845.9|10839.9|10843.2|10837.2|0
1610088300000|2021-01-08 06:45:00|10843.5|10837.5|10852.7|10846.7|10852.7|10846.7|10843.3|10837.3|0
1610088600000|2021-01-08 06:50:00|10852.6|10846.6|10848|10842|10852.6|10846.6|10847.9|10841.9|0
1610088900000|2021-01-08 06:55:00|10848.4|10842.4|10847.9|10841.9|10850.4|10844.4|10847.8|10841.8|0
1610089200000|2021-01-08 07:00:00|10839.3|10837.3|10823.3|10821.3|10839.8|10837.8|10818.8|10816.8|161
1610089500000|2021-01-08 07:05:00|10822.8|10820.8|10835.3|10833.3|10839.3|10837.3|10822.8|10820.8|162
1610089800000|2021-01-08 07:10:00|10835.8|10833.8|10831.8|10829.8|10836.3|10834.3|10829.8|10827.8|60
1610090100000|2021-01-08 07:15:00|10831.3|10829.3|10826.3|10824.3|10833.8|10831.8|10826.3|10824.3|42
1610090400000|2021-01-08 07:20:00|10825.8|10823.8|10822.3|10820.3|10826.3|10824.3|10819.3|10817.3|59
1610090700000|2021-01-08 07:25:00|10821.8|10819.8|10829.3|10827.3|10829.8|10827.8|10821.3|10819.3|28
1610091000000|2021-01-08 07:30:00|10829.8|10827.8|10830.8|10828.8|10830.8|10828.8|10823.3|10821.3|22
1610091300000|2021-01-08 07:35:00|10831.3|10829.3|10830.8|10828.8|10832.3|10830.3|10826.3|10824.3|57
1610091600000|2021-01-08 07:40:00|10830.3|10828.3|10830.3|10828.3|10832.8|10830.8|10827.8|10825.8|27
1610091900000|2021-01-08 07:45:00|10830.8|10828.8|10835.3|10833.3|10836.3|10834.3|10827.3|10825.3|34
1610092200000|2021-01-08 07:50:00|10833.8|10831.8|10831.8|10829.8|10836.3|10834.3|10827.3|10825.3|148
1610092500000|2021-01-08 07:55:00|10832.3|10830.3|10818.8|10816.8|10832.3|10830.3|10818.8|10816.8|137
1610092800000|2021-01-08 08:00:00|10814.8|10812.8|10820.8|10818.8|10830.3|10828.3|10804.8|10802.8|1178
1610093100000|2021-01-08 08:05:00|10820.3|10818.3|10819.3|10817.3|10828.3|10826.3|10811.3|10809.3|566
1610093400000|2021-01-08 08:10:00|10819.8|10817.8|10821.3|10819.3|10836.3|10834.3|10817.8|10815.8|477
1610093700000|2021-01-08 08:15:00|10820.8|10818.8|10832.3|10830.3|10834.3|10832.3|10820.8|10818.8|334
1610094000000|2021-01-08 08:20:00|10831.8|10829.8|10825.3|10823.3|10839.8|10837.8|10822.8|10820.8|358
1610094300000|2021-01-08 08:25:00|10824.8|10822.8|10822.8|10820.8|10828.3|10826.3|10820.3|10818.3|575
1610094600000|2021-01-08 08:30:00|10822.3|10820.3|10816.3|10814.3|10822.8|10820.8|10808.3|10806.3|387
1610094900000|2021-01-08 08:35:00|10816.8|10814.8|10816.3|10814.3|10822.3|10820.3|10810.3|10808.3|373
1610095200000|2021-01-08 08:40:00|10817.6|10815.6|10813.6|10811.6|10821.1|10819.1|10808.6|10806.6|191
1610095500000|2021-01-08 08:45:00|10814.1|10812.1|10807.6|10805.6|10814.1|10812.1|10801.6|10799.6|255
1610095800000|2021-01-08 08:50:00|10808.1|10806.1|10807.6|10805.6|10813.1|10811.1|10800.6|10798.6|238
1610096100000|2021-01-08 08:55:00|10808.1|10806.1|10817.1|10815.1|10817.1|10815.1|10807.1|10805.1|227
1610096400000|2021-01-08 09:00:00|10817.6|10815.6|10813.1|10811.1|10819.1|10817.1|10811.6|10809.6|286
1610096700000|2021-01-08 09:05:00|10813.6|10811.6|10815.6|10813.6|10823.1|10821.1|10813.6|10811.6|350
1610097000000|2021-01-08 09:10:00|10816.1|10814.1|10823.1|10821.1|10823.6|10821.6|10813.1|10811.1|305
1610097300000|2021-01-08 09:15:00|10823.6|10821.6|10832.6|10830.6|10834.1|10832.1|10820.6|10818.6|302
1610097600000|2021-01-08 09:20:00|10833.1|10831.1|10830.6|10828.6|10836.6|10834.6|10828.1|10826.1|179
1610097900000|2021-01-08 09:25:00|10831.1|10829.1|10815.1|10813.1|10832.1|10830.1|10813.1|10811.1|253
1610098200000|2021-01-08 09:30:00|10815.6|10813.6|10818.6|10816.6|10819.6|10817.6|10812.1|10810.1|257
1610098500000|2021-01-08 09:35:00|10819.1|10817.1|10825.6|10823.6|10825.6|10823.6|10816.6|10814.6|121
1610098800000|2021-01-08 09:40:00|10826.1|10824.1|10823.6|10821.6|10827.6|10825.6|10817.1|10815.1|148
1610099100000|2021-01-08 09:45:00|10823.1|10821.1|10824.6|10822.6|10826.1|10824.1|10819.6|10817.6|171
1610099400000|2021-01-08 09:50:00|10824.1|10822.1|10829.6|10827.6|10831.6|10829.6|10824.1|10822.1|224
1610099700000|2021-01-08 09:55:00|10829.1|10827.1|10827.6|10825.6|10830.1|10828.1|10820.6|10818.6|336
1610100000000|2021-01-08 10:00:00|10828.1|10826.1|10824.6|10822.6|10829.1|10827.1|10823.1|10821.1|222
1610100300000|2021-01-08 10:05:00|10825.1|10823.1|10822.6|10820.6|10829.6|10827.6|10819.1|10817.1|343
1610100600000|2021-01-08 10:10:00|10823.1|10821.1|10823.6|10821.6|10826.6|10824.6|10819.6|10817.6|114
1610100900000|2021-01-08 10:15:00|10823.1|10821.1|10821.6|10819.6|10823.6|10821.6|10817.6|10815.6|202
1610101200000|2021-01-08 10:20:00|10821.1|10819.1|10816.1|10814.1|10823.6|10821.6|10815.6|10813.6|123
1610101500000|2021-01-08 10:25:00|10815.6|10813.6|10810.6|10808.6|10816.6|10814.6|10809.1|10807.1|85
1610101800000|2021-01-08 10:30:00|10810.1|10808.1|10810.6|10808.6|10813.1|10811.1|10807.6|10805.6|70
1610102100000|2021-01-08 10:35:00|10811.1|10809.1|10817.6|10815.6|10818.1|10816.1|10810.1|10808.1|92
1610102400000|2021-01-08 10:40:00|10817.1|10815.1|10810.6|10808.6|10817.6|10815.6|10808.1|10806.1|100
1610102700000|2021-01-08 10:45:00|10811.1|10809.1|10823.1|10821.1|10823.1|10821.1|10809.1|10807.1|130
1610103000000|2021-01-08 10:50:00|10822.6|10820.6|10820.1|10818.1|10824.6|10822.6|10818.1|10816.1|359
1610103300000|2021-01-08 10:55:00|10819.6|10817.6|10813.1|10811.1|10821.6|10819.6|10809.1|10807.1|289
1610103600000|2021-01-08 11:00:00|10812.6|10810.6|10812.6|10810.6|10816.6|10814.6|10809.6|10807.6|366
1610103900000|2021-01-08 11:05:00|10812.1|10810.1|10808.1|10806.1|10815.1|10813.1|10806.1|10804.1|250
1610104200000|2021-01-08 11:10:00|10807.6|10805.6|10808.1|10806.1|10814.6|10812.6|10806.1|10804.1|483
1610104500000|2021-01-08 11:15:00|10807.1|10805.1|10806.6|10804.6|10813.1|10811.1|10805.6|10803.6|352
1610104800000|2021-01-08 11:20:00|10807.1|10805.1|10808.1|10806.1|10810.1|10808.1|10805.6|10803.6|128
1610105100000|2021-01-08 11:25:00|10808.6|10806.6|10805.6|10803.6|10810.1|10808.1|10804.1|10802.1|104
1610105400000|2021-01-08 11:30:00|10805.1|10803.1|10802.1|10800.1|10807.1|10805.1|10801.6|10799.6|140
1610105700000|2021-01-08 11:35:00|10801.6|10799.6|10800.1|10798.1|10804.1|10802.1|10797.6|10795.6|115
1610106000000|2021-01-08 11:40:00|10799.6|10797.6|10800.6|10798.6|10803.1|10801.1|10799.1|10797.1|83
1610106300000|2021-01-08 11:45:00|10800.1|10798.1|10799.1|10797.1|10803.1|10801.1|10798.1|10796.1|109
1610106600000|2021-01-08 11:50:00|10799.6|10797.6|10800.6|10798.6|10801.1|10799.1|10795.1|10793.1|213
1610106900000|2021-01-08 11:55:00|10800.1|10798.1|10791.1|10789.1|10800.1|10798.1|10789.6|10787.6|220
1610107200000|2021-01-08 12:00:00|10790.6|10788.6|10791.6|10789.6|10794.6|10792.6|10790.1|10788.1|128
1610107500000|2021-01-08 12:05:00|10791.1|10789.1|10796.6|10794.6|10796.6|10794.6|10790.1|10788.1|89
1610107800000|2021-01-08 12:10:00|10796.1|10794.1|10797.1|10795.1|10799.1|10797.1|10796.1|10794.1|115
1610108100000|2021-01-08 12:15:00|10796.6|10794.6|10798.1|10796.1|10800.1|10798.1|10795.6|10793.6|217
1610108400000|2021-01-08 12:20:00|10797.6|10795.6|10800.1|10798.1|10802.6|10800.6|10796.1|10794.1|102
1610108700000|2021-01-08 12:25:00|10799.6|10797.6|10799.1|10797.1|10800.1|10798.1|10796.6|10794.6|64
1610109000000|2021-01-08 12:30:00|10798.6|10796.6|10798.1|10796.1|10801.1|10799.1|10797.1|10795.1|124
1610109300000|2021-01-08 12:35:00|10798.6|10796.6|10801.1|10799.1|10803.6|10801.6|10797.1|10795.1|170
1610109600000|2021-01-08 12:40:00|10802.1|10800.1|10800.1|10798.1|10805.1|10803.1|10800.1|10798.1|100
1610109900000|2021-01-08 12:45:00|10801.1|10799.1|10803.6|10801.6|10805.1|10803.1|10801.1|10799.1|58
1610110200000|2021-01-08 12:50:00|10804.1|10802.1|10799.1|10797.1|10804.1|10802.1|10797.1|10795.1|142
1610110500000|2021-01-08 12:55:00|10798.6|10796.6|10794.6|10792.6|10798.6|10796.6|10794.1|10792.1|84
1610110800000|2021-01-08 13:00:00|10794.1|10792.1|10792.6|10790.6|10796.1|10794.1|10791.1|10789.1|154
1610111100000|2021-01-08 13:05:00|10793.1|10791.1|10794.1|10792.1|10795.1|10793.1|10792.1|10790.1|103
1610111400000|2021-01-08 13:10:00|10794.6|10792.6|10796.1|10794.1|10796.1|10794.1|10792.1|10790.1|161
1610111700000|2021-01-08 13:15:00|10796.6|10794.6|10793.1|10791.1|10797.1|10795.1|10792.6|10790.6|97
1610112000000|2021-01-08 13:20:00|10792.6|10790.6|10794.1|10792.1|10795.1|10793.1|10792.1|10790.1|72
1610112300000|2021-01-08 13:25:00|10793.6|10791.6|10786.1|10784.1|10795.1|10793.1|10785.1|10783.1|160
1610112600000|2021-01-08 13:30:00|10785.6|10783.6|10783.1|10781.1|10785.6|10783.6|10777.6|10775.6|406
1610112900000|2021-01-08 13:35:00|10782.6|10780.6|10789.1|10787.1|10790.1|10788.1|10777.1|10775.1|466
1610113200000|2021-01-08 13:40:00|10788.6|10786.6|10789.1|10787.1|10791.1|10789.1|10786.6|10784.6|203
1610113500000|2021-01-08 13:45:00|10788.6|10786.6|10785.1|10783.1|10789.1|10787.1|10784.1|10782.1|163
1610113800000|2021-01-08 13:50:00|10785.6|10783.6|10788.1|10786.1|10793.6|10791.6|10785.6|10783.6|205
1610114100000|2021-01-08 13:55:00|10787.6|10785.6|10784.6|10782.6|10789.1|10787.1|10782.1|10780.1|224
1610114400000|2021-01-08 14:00:00|10785.1|10783.1|10786.6|10784.6|10786.6|10784.6|10781.6|10779.6|182
1610114700000|2021-01-08 14:05:00|10786.1|10784.1|10793.1|10791.1|10793.1|10791.1|10785.6|10783.6|222
1610115000000|2021-01-08 14:10:00|10793.6|10791.6|10790.6|10788.6|10793.6|10791.6|10786.6|10784.6|148
1610115300000|2021-01-08 14:15:00|10790.1|10788.1|10789.6|10787.6|10792.1|10790.1|10788.1|10786.1|157
1610115600000|2021-01-08 14:20:00|10790.1|10788.1|10792.1|10790.1|10794.1|10792.1|10788.1|10786.1|131
1610115900000|2021-01-08 14:25:00|10791.6|10789.6|10786.1|10784.1|10791.6|10789.6|10785.6|10783.6|129
1610116200000|2021-01-08 14:30:00|10786.6|10784.6|10791.6|10789.6|10793.6|10791.6|10777.6|10775.6|486
1610116500000|2021-01-08 14:35:00|10792.1|10790.1|10781.1|10779.1|10793.6|10791.6|10779.1|10777.1|439
1610116800000|2021-01-08 14:40:00|10783.1|10781.1|10789.6|10787.6|10792.6|10790.6|10782.6|10780.6|539
1610117100000|2021-01-08 14:45:00|10789.1|10787.1|10790.1|10788.1|10793.1|10791.1|10782.1|10780.1|394
1610117400000|2021-01-08 14:50:00|10790.6|10788.6|10795.1|10793.1|10798.6|10796.6|10788.1|10786.1|444
1610117700000|2021-01-08 14:55:00|10795.6|10793.6|10800.1|10798.1|10800.6|10798.6|10789.1|10787.1|732
1610118000000|2021-01-08 15:00:00|10801.6|10799.6|10814.1|10812.1|10814.6|10812.6|10801.1|10799.1|395
1610118300000|2021-01-08 15:05:00|10814.6|10812.6|10816.1|10814.1|10821.1|10819.1|10812.1|10810.1|449
1610118600000|2021-01-08 15:10:00|10817|10815|10811|10809|10817|10815|10810.5|10808.5|193
1610118900000|2021-01-08 15:15:00|10810|10808|10815|10813|10818|10816|10810|10808|406
1610119200000|2021-01-08 15:20:00|10815.5|10813.5|10803.5|10801.5|10818|10816|10802|10800|361
1610119500000|2021-01-08 15:25:00|10802.5|10800.5|10786|10784|10804|10802|10785.5|10783.5|485
1610119800000|2021-01-08 15:30:00|10785.5|10783.5|10799.5|10797.5|10802.5|10800.5|10785.5|10783.5|584
1610120100000|2021-01-08 15:35:00|10799|10797|10800|10798|10801|10799|10794|10792|341
1610120400000|2021-01-08 15:40:00|10799|10797|10804|10802|10806|10804|10799|10797|266
1610120700000|2021-01-08 15:45:00|10803.5|10801.5|10813|10811|10815|10813|10800.5|10798.5|410
1610121000000|2021-01-08 15:50:00|10812.5|10810.5|10804|10802|10813.5|10811.5|10803|10801|247
1610121300000|2021-01-08 15:55:00|10804.5|10802.5|10800|10798|10806|10804|10798|10796|321
1610121600000|2021-01-08 16:00:00|10800.5|10798.5|10796|10794|10802|10800|10794.5|10792.5|427
1610121900000|2021-01-08 16:05:00|10797|10795|10786|10784|10797|10795|10786|10784|352
1610122200000|2021-01-08 16:10:00|10786.5|10784.5|10788.5|10786.5|10792.5|10790.5|10782.5|10780.5|340
1610122500000|2021-01-08 16:15:00|10789|10787|10785|10783|10792|10790|10782|10780|881
1610122800000|2021-01-08 16:20:00|10784.5|10782.5|10784|10782|10787.5|10785.5|10772|10770|1133
1610123100000|2021-01-08 16:25:00|10783.5|10781.5|10799|10797|10800|10798|10777.5|10775.5|2925
1610123400000|2021-01-08 16:30:00|10798|10796|10804|10802|10806|10804|10790|10788|1406
1610123700000|2021-01-08 16:35:00|10805|10803|10804|10802|10809.5|10807.5|10802|10800|240
1610124000000|2021-01-08 16:40:00|10804.5|10802.5|10804|10802|10806.5|10804.5|10800.5|10798.5|326
1610124300000|2021-01-08 16:45:00|10803.5|10801.5|10801|10799|10804.5|10802.5|10799|10797|83
1610124600000|2021-01-08 16:50:00|10800.5|10798.5|10803|10801|10803|10801|10798.5|10796.5|45
1610124900000|2021-01-08 16:55:00|10803.5|10801.5|10809.5|10807.5|10809.5|10807.5|10800.5|10798.5|108
1610125200000|2021-01-08 17:00:00|10809|10807|10799|10797|10809|10807|10797.5|10795.5|72
1610125500000|2021-01-08 17:05:00|10798.5|10796.5|10810|10808|10811|10809|10798.5|10796.5|62
1610125800000|2021-01-08 17:10:00|10809.5|10807.5|10815|10813|10815|10813|10809|10807|54
1610126100000|2021-01-08 17:15:00|10814|10812|10818.5|10816.5|10820|10818|10814|10812|41
1610126400000|2021-01-08 17:20:00|10818|10816|10814|10812|10819|10817|10814|10812|17
1610126700000|2021-01-08 17:25:00|10814.5|10812.5|10819|10817|10820|10818|10814|10812|20
1610127000000|2021-01-08 17:30:00|10818.5|10816.5|10821|10819|10822.5|10820.5|10816.5|10814.5|22
1610127300000|2021-01-08 17:35:00|10821.5|10819.5|10819.5|10817.5|10823|10821|10818.5|10816.5|12
1610127600000|2021-01-08 17:40:00|10820|10818|10816|10814|10820.5|10818.5|10816|10814|7
1610127900000|2021-01-08 17:45:00|10816.5|10814.5|10807.5|10805.5|10817|10815|10806.5|10804.5|35
1610128200000|2021-01-08 17:50:00|10808|10806|10812|10810|10814|10812|10808|10806|17
1610128500000|2021-01-08 17:55:00|10811.5|10809.5|10807.5|10805.5|10814|10812|10807|10805|6
1610128800000|2021-01-08 18:00:00|10808|10806|10806|10804|10809.5|10807.5|10804|10802|11
1610129100000|2021-01-08 18:05:00|10806.5|10804.5|10811.5|10809.5|10811.5|10809.5|10806|10804|19
1610129400000|2021-01-08 18:10:00|10811|10809|10804.5|10802.5|10813|10811|10802.5|10800.5|35
1610129700000|2021-01-08 18:15:00|10805|10803|10794.5|10792.5|10805.5|10803.5|10794|10792|38
1610130000000|2021-01-08 18:20:00|10794|10792|10788.5|10786.5|10796.5|10794.5|10780|10778|86
1610130300000|2021-01-08 18:25:00|10788|10786|10789|10787|10796|10794|10787.5|10785.5|18
1610130600000|2021-01-08 18:30:00|10788.5|10786.5|10779|10777|10788.5|10786.5|10779|10777|13
1610130900000|2021-01-08 18:35:00|10778.5|10776.5|10781|10779|10788.5|10786.5|10774|10772|43
1610131200000|2021-01-08 18:40:00|10780.5|10778.5|10780.5|10778.5|10781|10779|10768.5|10766.5|35
1610131500000|2021-01-08 18:45:00|10780|10778|10782|10780|10784.5|10782.5|10777.5|10775.5|23
1610131800000|2021-01-08 18:50:00|10781.5|10779.5|10785|10783|10786.5|10784.5|10781.5|10779.5|38
1610132100000|2021-01-08 18:55:00|10785.5|10783.5|10787.5|10785.5|10789.5|10787.5|10783.5|10781.5|11
1610132400000|2021-01-08 19:00:00|10787|10785|10794|10792|10797.5|10795.5|10785.5|10783.5|17
1610132700000|2021-01-08 19:05:00|10794.5|10792.5|10793|10791|10798.5|10796.5|10792|10790|11
1610133000000|2021-01-08 19:10:00|10793.5|10791.5|10793.5|10791.5|10800.5|10798.5|10792.5|10790.5|12
1610133300000|2021-01-08 19:15:00|10793|10791|10792|10790|10794.5|10792.5|10788.5|10786.5|3
1610133600000|2021-01-08 19:20:00|10792.5|10790.5|10786.5|10784.5|10793.5|10791.5|10783|10781|6
1610133900000|2021-01-08 19:25:00|10787|10785|10792|10790|10793|10791|10783|10781|6
1610134200000|2021-01-08 19:30:00|10792.5|10790.5|10792|10790|10794.5|10792.5|10788.5|10786.5|19
1610134500000|2021-01-08 19:35:00|10792.5|10790.5|10797|10795|10797.5|10795.5|10791.5|10789.5|8
1610134800000|2021-01-08 19:40:00|10796.5|10794.5|10787|10785|10797|10795|10785|10783|8
1610135100000|2021-01-08 19:45:00|10787.5|10785.5|10797.5|10795.5|10798|10796|10785|10783|6
1610135400000|2021-01-08 19:50:00|10798|10796|10798|10796|10807.5|10805.5|10797.5|10795.5|12
1610135700000|2021-01-08 19:55:00|10797.5|10795.5|10800|10798|10801.5|10799.5|10797.5|10795.5|10
1610136000000|2021-01-08 20:00:00|10800.5|10798.5|10808.5|10806.5|10810.5|10808.5|10800.5|10798.5|3
1610136300000|2021-01-08 20:05:00|10808|10806|10811.5|10809.5|10813|10811|10807|10805|10
1610136600000|2021-01-08 20:10:00|10812|10810|10811.5|10809.5|10813|10811|10808.5|10806.5|5
1610136900000|2021-01-08 20:15:00|10812|10810|10809.5|10807.5|10813|10811|10805.5|10803.5|5
1610137200000|2021-01-08 20:20:00|10809|10807|10807.5|10805.5|10809.5|10807.5|10803|10801|3
1610137500000|2021-01-08 20:25:00|10808|10806|10812|10810|10812.5|10810.5|10806|10804|5
1610137800000|2021-01-08 20:30:00|10813|10811|10813|10811|10813|10811|10807.5|10805.5|9
1610138100000|2021-01-08 20:35:00|10812.5|10810.5|10812.5|10810.5|10814|10812|10812|10810|0
1610138400000|2021-01-08 20:40:00|10813.5|10811.5|10815.5|10813.5|10815.5|10813.5|10812|10810|0
1610138700000|2021-01-08 20:45:00|10816|10814|10819|10817|10821|10819|10816|10814|23
1610139000000|2021-01-08 20:50:00|10819.5|10817.5|10827|10825|10827|10825|10818|10816|22
1610139300000|2021-01-08 20:55:00|10826.5|10824.5|10836.8|10830.8|10836.9|10831|10826|10824|54
1610139600000|2021-01-08 21:00:00|10832.2|10826.2|10837.3|10831.3|10843.3|10837.3|10831.2|10825.2|0
1610139900000|2021-01-08 21:05:00|10837.7|10831.7|10831.1|10825.1|10837.7|10831.7|10829.5|10823.5|0
1610140200000|2021-01-08 21:10:00|10831.4|10825.4|10836.5|10830.5|10837.6|10831.6|10830|10824|0
1610140500000|2021-01-08 21:15:00|10836.6|10830.6|10835.1|10829.1|10836.6|10830.6|10835.1|10829.1|0
1610140800000|2021-01-08 21:20:00|10835.5|10829.5|10834|10828|10835.5|10829.5|10833.8|10827.8|0
1610141100000|2021-01-08 21:25:00|10834.2|10828.2|10834.9|10828.9|10835.1|10829.1|10833.6|10827.6|0
1610141400000|2021-01-08 21:30:00|10834.5|10828.5|10830.8|10824.8|10835.3|10829.3|10830.8|10824.8|0
1610141700000|2021-01-08 21:35:00|10830.9|10824.9|10834.7|10828.7|10834.7|10828.7|10830.9|10824.9|0
1610142000000|2021-01-08 21:40:00|10834.2|10828.2|10835.9|10829.9|10836|10830|10834.2|10828.2|0
1610142300000|2021-01-08 21:45:00|10835.8|10829.8|10836.8|10830.8|10836.8|10830.8|10834.5|10828.5|0
1610142600000|2021-01-08 21:50:00|10836.9|10830.9|10834.6|10828.6|10838.9|10832.9|10834.6|10828.6|0
1610142900000|2021-01-08 21:55:00|10834.5|10828.5|10833|10827|10834.6|10828.6|10832.3|10826.3|0
1610143200000|2021-01-08 22:00:00|10831|10825|10831|10825|10831|10825|10831|10825|0
1610319600000|2021-01-10 23:00:00|10815.4|10809.4|10823.4|10817.4|10828.6|10822.6|10815|10809|0
1610319900000|2021-01-10 23:05:00|10823.5|10817.5|10822.9|10816.9|10827.9|10821.9|10820.8|10814.8|0
1610320200000|2021-01-10 23:10:00|10823|10817|10819.5|10813.5|10826.3|10820.3|10816.9|10810.9|0
1610320500000|2021-01-10 23:15:00|10819.3|10813.3|10819.5|10813.5|10822.4|10816.4|10818|10812|0
1610320800000|2021-01-10 23:20:00|10819.6|10813.6|10821.3|10815.3|10822.9|10816.9|10814.6|10808.6|0
1610321100000|2021-01-10 23:25:00|10821.2|10815.2|10819.6|10813.6|10824|10818|10817.8|10811.8|0
1610321400000|2021-01-10 23:30:00|10819.7|10813.7|10819.7|10813.7|10820.1|10814.1|10815.2|10809.2|0
1610321700000|2021-01-10 23:35:00|10819.6|10813.6|10818|10812|10820.2|10814.2|10816.3|10810.3|0
1610322000000|2021-01-10 23:40:00|10817.9|10811.9|10810.7|10804.7|10819.1|10813.1|10810.7|10804.7|0
1610322300000|2021-01-10 23:45:00|10810.6|10804.6|10812.8|10806.8|10815.1|10809.1|10809.4|10803.4|0
1610322600000|2021-01-10 23:50:00|10812.5|10806.5|10809.4|10803.4|10812.8|10806.8|10808.9|10802.9|0
1610322900000|2021-01-10 23:55:00|10809.5|10803.5|10814.5|10808.5|10814.5|10808.5|10808.4|10802.4|0
1610323200000|2021-01-11 00:00:00|10814.7|10808.7|10822|10816|10823.5|10817.5|10812.8|10806.8|0
1610323500000|2021-01-11 00:05:00|10821.9|10815.9|10814.4|10808.4|10821.9|10815.9|10813.4|10807.4|0
1610323800000|2021-01-11 00:10:00|10814.1|10808.1|10818.7|10812.7|10822.3|10816.3|10812.8|10806.8|0
1610324100000|2021-01-11 00:15:00|10818.6|10812.6|10805.3|10799.3|10818.6|10812.6|10798.3|10792.3|0
1610324400000|2021-01-11 00:20:00|10805.4|10799.4|10807.8|10801.8|10807.9|10801.9|10802.8|10796.8|0
1610324700000|2021-01-11 00:25:00|10807.7|10801.7|10806.5|10800.5|10807.8|10801.8|10805.3|10799.3|0
1610325000000|2021-01-11 00:30:00|10806.9|10800.9|10800.5|10794.5|10807.7|10801.7|10800.5|10794.5|0
1610325300000|2021-01-11 00:35:00|10800.6|10794.6|10800.6|10794.6|10800.8|10794.8|10795.7|10789.7|0
1610325600000|2021-01-11 00:40:00|10800.5|10794.5|10800.4|10794.4|10800.6|10794.6|10798|10792|0
1610325900000|2021-01-11 00:45:00|10800|10794|10805.7|10799.7|10805.7|10799.7|10798.2|10792.2|0
1610326200000|2021-01-11 00:50:00|10805.6|10799.6|10805.7|10799.7|10806.9|10800.9|10801.7|10795.7|0
1610326500000|2021-01-11 00:55:00|10806.1|10800.1|10800|10794|10808.2|10802.2|10798.9|10792.9|0
1610326800000|2021-01-11 01:00:00|10799.6|10793.6|10796|10790|10799.9|10793.9|10795.9|10789.9|0
1610327100000|2021-01-11 01:05:00|10796.1|10790.1|10793.8|10787.8|10796.1|10790.1|10793.5|10787.5|0
1610327400000|2021-01-11 01:10:00|10796.1|10790.1|10796.8|10790.8|10797.9|10791.9|10793.6|10787.6|0
1610327700000|2021-01-11 01:15:00|10799|10793|10794.3|10788.3|10799|10793|10792|10786|0
1610328000000|2021-01-11 01:20:00|10794.4|10788.4|10801.6|10795.6|10804.2|10798.2|10794.3|10788.3|0
1610328300000|2021-01-11 01:25:00|10801.7|10795.7|10806.4|10800.4|10806.6|10800.6|10801.7|10795.7|0
1610328600000|2021-01-11 01:30:00|10806.3|10800.3|10803.6|10797.6|10806.3|10800.3|10801.2|10795.2|0
1610328900000|2021-01-11 01:35:00|10802.8|10796.8|10788.9|10782.9|10802.8|10796.8|10788.7|10782.7|0
1610329200000|2021-01-11 01:40:00|10789|10783|10789.1|10783.1|10796.4|10790.4|10788.9|10782.9|0
1610329500000|2021-01-11 01:45:00|10789|10783|10796.4|10790.4|10796.4|10790.4|10788.8|10782.8|0
1610329800000|2021-01-11 01:50:00|10795.3|10789.3|10794|10788|10797.7|10791.7|10791.4|10785.4|0
1610330100000|2021-01-11 01:55:00|10793.9|10787.9|10786.7|10780.7|10795.3|10789.3|10786.7|10780.7|0
1610330400000|2021-01-11 02:00:00|10786.6|10780.6|10778.7|10772.7|10789.2|10783.2|10778.5|10772.5|0
1610330700000|2021-01-11 02:05:00|10779.5|10773.5|10770.3|10764.3|10781.2|10775.2|10769.2|10763.2|0
1610331000000|2021-01-11 02:10:00|10770.2|10764.2|10776.2|10770.2|10778.8|10772.8|10770.2|10764.2|0
1610331300000|2021-01-11 02:15:00|10776.3|10770.3|10778.5|10772.5|10778.6|10772.6|10773.5|10767.5|0
1610331600000|2021-01-11 02:20:00|10778.6|10772.6|10783.8|10777.8|10784.9|10778.9|10776|10770|0
1610331900000|2021-01-11 02:25:00|10784.6|10778.6|10788.6|10782.6|10788.6|10782.6|10783.7|10777.7|0
1610332200000|2021-01-11 02:30:00|10788.5|10782.5|10786.3|10780.3|10790.9|10784.9|10783.8|10777.8|0
1610332500000|2021-01-11 02:35:00|10786.7|10780.7|10781.4|10775.4|10788.6|10782.6|10781.4|10775.4|0
1610332800000|2021-01-11 02:40:00|10781.3|10775.3|10783.7|10777.7|10784.9|10778.9|10778.6|10772.6|0
1610333100000|2021-01-11 02:45:00|10783.6|10777.6|10793.7|10787.7|10793.7|10787.7|10783.6|10777.6|0
1610333400000|2021-01-11 02:50:00|10793.3|10787.3|10791|10785|10793.7|10787.7|10788.6|10782.6|0
1610333700000|2021-01-11 02:55:00|10790.6|10784.6|10792.5|10786.5|10792.5|10786.5|10783.6|10777.6|0
1610334000000|2021-01-11 03:00:00|10792.4|10786.4|10791.2|10785.2|10793.7|10787.7|10788.6|10782.6|0
1610334300000|2021-01-11 03:05:00|10791.1|10785.1|10786.3|10780.3|10791.1|10785.1|10783.8|10777.8|0
1610334600000|2021-01-11 03:10:00|10786.4|10780.4|10780.6|10774.6|10786.4|10780.4|10777|10771|0
1610334900000|2021-01-11 03:15:00|10780.2|10774.2|10779.3|10773.3|10786.7|10780.7|10778.1|10772.1|0
1610335200000|2021-01-11 03:20:00|10779.2|10773.2|10777|10771|10781.9|10775.9|10777|10771|0
1610335500000|2021-01-11 03:25:00|10776.9|10770.9|10774.5|10768.5|10779.4|10773.4|10772.1|10766.1|0
1610335800000|2021-01-11 03:30:00|10774.4|10768.4|10781.5|10775.5|10781.6|10775.6|10772|10766|0
1610336100000|2021-01-11 03:35:00|10781.6|10775.6|10776.5|10770.5|10785.3|10779.3|10776.4|10770.4|0
1610336400000|2021-01-11 03:40:00|10776.7|10770.7|10781.6|10775.6|10781.7|10775.7|10776.5|10770.5|0
1610336700000|2021-01-11 03:45:00|10781.2|10775.2|10776.7|10770.7|10781.2|10775.2|10774.2|10768.2|0
1610337000000|2021-01-11 03:50:00|10776.6|10770.6|10779.1|10773.1|10781.5|10775.5|10776.5|10770.5|0
1610337300000|2021-01-11 03:55:00|10779.5|10773.5|10779|10773|10781.6|10775.6|10776.8|10770.8|0
1610337600000|2021-01-11 04:00:00|10778.8|10772.8|10781.5|10775.5|10783.9|10777.9|10776.3|10770.3|0
1610337900000|2021-01-11 04:05:00|10781.6|10775.6|10781.4|10775.4|10784|10778|10778.9|10772.9|0
1610338200000|2021-01-11 04:10:00|10781.3|10775.3|10779|10773|10781.4|10775.4|10778.8|10772.8|0
1610338500000|2021-01-11 04:15:00|10778.9|10772.9|10771.9|10765.9|10779|10773|10770.7|10764.7|0
1610338800000|2021-01-11 04:20:00|10771.8|10765.8|10773.8|10767.8|10774.2|10768.2|10771.6|10765.6|0
1610339100000|2021-01-11 04:25:00|10773.7|10767.7|10773.6|10767.6|10778.4|10772.4|10773.5|10767.5|0
1610339400000|2021-01-11 04:30:00|10773.5|10767.5|10767.9|10761.9|10773.6|10767.6|10766.1|10760.1|0
1610339700000|2021-01-11 04:35:00|10769|10763|10767.5|10761.5|10769.1|10763.1|10766.3|10760.3|0
1610340000000|2021-01-11 04:40:00|10767.4|10761.4|10766.2|10760.2|10768.8|10762.8|10766.1|10760.1|0
1610340300000|2021-01-11 04:45:00|10766.3|10760.3|10763.9|10757.9|10768.8|10762.8|10763.7|10757.7|0
1610340600000|2021-01-11 04:50:00|10764.2|10758.2|10765.8|10759.8|10768.4|10762.4|10763.3|10757.3|0
1610340900000|2021-01-11 04:55:00|10763.6|10757.6|10768.4|10762.4|10768.5|10762.5|10761.1|10755.1|0
1610341200000|2021-01-11 05:00:00|10768|10762|10766.1|10760.1|10768.5|10762.5|10766|10760|0
1610341500000|2021-01-11 05:05:00|10766.5|10760.5|10769.4|10763.4|10769.4|10763.4|10766.5|10760.5|0
1610341800000|2021-01-11 05:10:00|10769.3|10763.3|10769.3|10763.3|10769.5|10763.5|10766.8|10760.8|0
1610342100000|2021-01-11 05:15:00|10769.2|10763.2|10768|10762|10770.4|10764.4|10768|10762|0
1610342400000|2021-01-11 05:20:00|10768.1|10762.1|10769.1|10763.1|10769.3|10763.3|10766.5|10760.5|0
1610342700000|2021-01-11 05:25:00|10768.7|10762.7|10769.1|10763.1|10769.1|10763.1|10766.6|10760.6|0
1610343000000|2021-01-11 05:30:00|10769|10763|10769.4|10763.4|10769.4|10763.4|10766.6|10760.6|0
1610343300000|2021-01-11 05:35:00|10769.5|10763.5|10769.4|10763.4|10769.5|10763.5|10766.7|10760.7|0
1610343600000|2021-01-11 05:40:00|10769.3|10763.3|10761.9|10755.9|10769.4|10763.4|10761.9|10755.9|0
1610343900000|2021-01-11 05:45:00|10761.8|10755.8|10761.8|10755.8|10764.2|10758.2|10761.6|10755.6|0
1610344200000|2021-01-11 05:50:00|10761.7|10755.7|10761.9|10755.9|10764.5|10758.5|10761.7|10755.7|0
1610344500000|2021-01-11 05:55:00|10761.8|10755.8|10764.2|10758.2|10764.3|10758.3|10761.7|10755.7|0
1610344800000|2021-01-11 06:00:00|10764.5|10758.5|10761.7|10755.7|10764.5|10758.5|10761.7|10755.7|0
1610345100000|2021-01-11 06:05:00|10760.9|10754.9|10763.2|10757.2|10765.7|10759.7|10756|10750|0
1610345400000|2021-01-11 06:10:00|10763.1|10757.1|10765.5|10759.5|10765.5|10759.5|10760.6|10754.6|0
1610345700000|2021-01-11 06:15:00|10765.4|10759.4|10765.6|10759.6|10767.9|10761.9|10763.1|10757.1|0
1610346000000|2021-01-11 06:20:00|10765.5|10759.5|10768.8|10762.8|10770|10764|10765.3|10759.3|0
1610346300000|2021-01-11 06:25:00|10768.4|10762.4|10771.2|10765.2|10772.4|10766.4|10767.6|10761.6|0
1610346600000|2021-01-11 06:30:00|10770.8|10764.8|10775.5|10769.5|10775.5|10769.5|10770|10764|0
1610346900000|2021-01-11 06:35:00|10775.4|10769.4|10776.4|10770.4|10777.8|10771.8|10775.3|10769.3|0
1610347200000|2021-01-11 06:40:00|10776.8|10770.8|10770.8|10764.8|10777.6|10771.6|10770.8|10764.8|0
1610347500000|2021-01-11 06:45:00|10770.9|10764.9|10771|10765|10773.6|10767.6|10770.9|10764.9|0
1610347800000|2021-01-11 06:50:00|10771.1|10765.1|10773.2|10767.2|10773.6|10767.6|10770.9|10764.9|0
1610348100000|2021-01-11 06:55:00|10773.3|10767.3|10773.2|10767.2|10773.3|10767.3|10773.2|10767.2|0
1610348400000|2021-01-11 07:00:00|10770.5|10768.5|10773.5|10771.5|10778|10776|10766.5|10764.5|104
1610348700000|2021-01-11 07:05:00|10774|10772|10777|10775|10778.5|10776.5|10772.5|10770.5|58
1610349000000|2021-01-11 07:10:00|10776.5|10774.5|10776.5|10774.5|10781|10779|10776|10774|38
1610349300000|2021-01-11 07:15:00|10777|10775|10778.5|10776.5|10781|10779|10776.5|10774.5|27
1610349600000|2021-01-11 07:20:00|10779|10777|10782.5|10780.5|10783|10781|10779|10777|24
1610349900000|2021-01-11 07:25:00|10783|10781|10788.5|10786.5|10789|10787|10782.5|10780.5|32
1610350200000|2021-01-11 07:30:00|10789|10787|10784.5|10782.5|10789|10787|10783|10781|39
1610350500000|2021-01-11 07:35:00|10784|10782|10779.5|10777.5|10784.5|10782.5|10778.5|10776.5|54
1610350800000|2021-01-11 07:40:00|10779|10777|10781.5|10779.5|10783|10781|10777.5|10775.5|29
1610351100000|2021-01-11 07:45:00|10781|10779|10786.5|10784.5|10789.5|10787.5|10780.5|10778.5|45
1610351400000|2021-01-11 07:50:00|10787|10785|10791|10789|10792|10790|10786|10784|34
1610351700000|2021-01-11 07:55:00|10790.5|10788.5|10792.5|10790.5|10793|10791|10786|10784|108
1610352000000|2021-01-11 08:00:00|10793.5|10791.5|10805.5|10803.5|10813.5|10811.5|10788|10786|1044
1610352300000|2021-01-11 08:05:00|10804|10802|10819.5|10817.5|10825.5|10823.5|10802|10800|421
1610352600000|2021-01-11 08:10:00|10819|10817|10808.5|10806.5|10821.5|10819.5|10803.5|10801.5|356
1610352900000|2021-01-11 08:15:00|10809|10807|10808.5|10806.5|10812|10810|10805|10803|174
1610353200000|2021-01-11 08:20:00|10808|10806|10789.5|10787.5|10808|10806|10788|10786|346
1610353500000|2021-01-11 08:25:00|10789|10787|10785|10783|10790.5|10788.5|10776|10774|301
1610353800000|2021-01-11 08:30:00|10785.5|10783.5|10755.5|10753.5|10786|10784|10751|10749|764
1610354100000|2021-01-11 08:35:00|10756|10754|10767.5|10765.5|10768|10766|10750.5|10748.5|570
1610354400000|2021-01-11 08:40:00|10767.7|10765.7|10764.2|10762.2|10770.7|10768.7|10761.2|10759.2|223
1610354700000|2021-01-11 08:45:00|10763.7|10761.7|10768.7|10766.7|10772.2|10770.2|10760.2|10758.2|160
1610355000000|2021-01-11 08:50:00|10768.2|10766.2|10776.2|10774.2|10778.7|10776.7|10767.7|10765.7|176
1610355300000|2021-01-11 08:55:00|10776.7|10774.7|10784.7|10782.7|10786.2|10784.2|10773.2|10771.2|165
1610355600000|2021-01-11 09:00:00|10785.2|10783.2|10794.2|10792.2|10795.7|10793.7|10781.7|10779.7|228
1610355900000|2021-01-11 09:05:00|10794.7|10792.7|10788.2|10786.2|10794.7|10792.7|10787.2|10785.2|263
1610356200000|2021-01-11 09:10:00|10787.7|10785.7|10784.7|10782.7|10790.2|10788.2|10778.2|10776.2|185
1610356500000|2021-01-11 09:15:00|10784.2|10782.2|10786.2|10784.2|10788.7|10786.7|10782.2|10780.2|179
1610356800000|2021-01-11 09:20:00|10785.7|10783.7|10792.2|10790.2|10793.2|10791.2|10785.7|10783.7|106
1610357100000|2021-01-11 09:25:00|10792.7|10790.7|10791.7|10789.7|10794.2|10792.2|10785.2|10783.2|204
1610357400000|2021-01-11 09:30:00|10792.2|10790.2|10794.2|10792.2|10795.2|10793.2|10788.7|10786.7|210
1610357700000|2021-01-11 09:35:00|10794.7|10792.7|10789.2|10787.2|10796.2|10794.2|10789.2|10787.2|113
1610358000000|2021-01-11 09:40:00|10789.7|10787.7|10790.7|10788.7|10796.2|10794.2|10788.7|10786.7|103
1610358300000|2021-01-11 09:45:00|10791.2|10789.2|10793.2|10791.2|10794.2|10792.2|10789.2|10787.2|100
1610358600000|2021-01-11 09:50:00|10793.7|10791.7|10791.2|10789.2|10793.7|10791.7|10788.2|10786.2|200
1610358900000|2021-01-11 09:55:00|10791.7|10789.7|10788.2|10786.2|10791.7|10789.7|10787.2|10785.2|120
1610359200000|2021-01-11 10:00:00|10786.7|10784.7|10791.2|10789.2|10792.2|10790.2|10786.2|10784.2|162
1610359500000|2021-01-11 10:05:00|10791.7|10789.7|10798.2|10796.2|10801.2|10799.2|10790.2|10788.2|226
1610359800000|2021-01-11 10:10:00|10798.7|10796.7|10799.2|10797.2|10800.2|10798.2|10796.7|10794.7|69
1610360100000|2021-01-11 10:15:00|10800.2|10798.2|10808.2|10806.2|10808.2|10806.2|10800.2|10798.2|109
1610360400000|2021-01-11 10:20:00|10808.7|10806.7|10812.7|10810.7|10814.2|10812.2|10808.2|10806.2|123
1610360700000|2021-01-11 10:25:00|10813.2|10811.2|10817.2|10815.2|10817.7|10815.7|10812.2|10810.2|117
1610361000000|2021-01-11 10:30:00|10816.7|10814.7|10833.7|10831.7|10833.7|10831.7|10816.7|10814.7|282
1610361300000|2021-01-11 10:35:00|10834.2|10832.2|10837.2|10835.2|10841.2|10839.2|10832.7|10830.7|247
1610361600000|2021-01-11 10:40:00|10837.7|10835.7|10834.2|10832.2|10839.2|10837.2|10832.2|10830.2|274
1610361900000|2021-01-11 10:45:00|10835.7|10833.7|10840.2|10838.2|10844.2|10842.2|10833.2|10831.2|196
1610362200000|2021-01-11 10:50:00|10840.7|10838.7|10841.7|10839.7|10843.2|10841.2|10838.2|10836.2|187
1610362500000|2021-01-11 10:55:00|10842.2|10840.2|10845.2|10843.2|10847.2|10845.2|10841.7|10839.7|94
1610362800000|2021-01-11 11:00:00|10844.2|10842.2|10846.2|10844.2|10847.2|10845.2|10843.7|10841.7|162
1610363100000|2021-01-11 11:05:00|10846.7|10844.7|10844.2|10842.2|10848.2|10846.2|10842.2|10840.2|181
1610363400000|2021-01-11 11:10:00|10844.7|10842.7|10834.2|10832.2|10845.2|10843.2|10834.2|10832.2|246
1610363700000|2021-01-11 11:15:00|10833.7|10831.7|10836.7|10834.7|10837.7|10835.7|10833.2|10831.2|111
1610364000000|2021-01-11 11:20:00|10836.2|10834.2|10836.2|10834.2|10837.2|10835.2|10832.2|10830.2|74
1610364300000|2021-01-11 11:25:00|10835.7|10833.7|10836.7|10834.7|10838.2|10836.2|10833.7|10831.7|73
1610364600000|2021-01-11 11:30:00|10836.2|10834.2|10848.7|10846.7|10850.2|10848.2|10835.7|10833.7|224
1610364900000|2021-01-11 11:35:00|10849.2|10847.2|10854.7|10852.7|10855.7|10853.7|10847.7|10845.7|235
1610365200000|2021-01-11 11:40:00|10855.2|10853.2|10855.7|10853.7|10859.2|10857.2|10853.7|10851.7|158
1610365500000|2021-01-11 11:45:00|10855.2|10853.2|10864.2|10862.2|10864.2|10862.2|10854.2|10852.2|222
1610365800000|2021-01-11 11:50:00|10863.7|10861.7|10867.2|10865.2|10868.2|10866.2|10861.2|10859.2|166
1610366100000|2021-01-11 11:55:00|10866.7|10864.7|10866.2|10864.2|10868.7|10866.7|10864.7|10862.7|129
1610366400000|2021-01-11 12:00:00|10866.7|10864.7|10870.2|10868.2|10874.2|10872.2|10866.2|10864.2|208
1610366700000|2021-01-11 12:05:00|10869.7|10867.7|10868.2|10866.2|10870.7|10868.7|10866.2|10864.2|159
1610367000000|2021-01-11 12:10:00|10867.7|10865.7|10865.7|10863.7|10869.2|10867.2|10863.2|10861.2|214
1610367300000|2021-01-11 12:15:00|10865.2|10863.2|10855.2|10853.2|10866.2|10864.2|10855.2|10853.2|153
1610367600000|2021-01-11 12:20:00|10854.7|10852.7|10862.2|10860.2|10866.2|10864.2|10854.2|10852.2|123
1610367900000|2021-01-11 12:25:00|10861.7|10859.7|10865.7|10863.7|10865.7|10863.7|10860.2|10858.2|114
1610368200000|2021-01-11 12:30:00|10866.2|10864.2|10865.2|10863.2|10869.2|10867.2|10864.7|10862.7|95
1610368500000|2021-01-11 12:35:00|10865.7|10863.7|10867.2|10865.2|10868.2|10866.2|10863.2|10861.2|265
1610368800000|2021-01-11 12:40:00|10868|10866|10868|10866|10870|10868|10865|10863|124
1610369100000|2021-01-11 12:45:00|10867.5|10865.5|10865|10863|10870.5|10868.5|10865|10863|138
1610369400000|2021-01-11 12:50:00|10863|10861|10862|10860|10866|10864|10861|10859|194
1610369700000|2021-01-11 12:55:00|10863.5|10861.5|10866|10864|10870|10868|10863|10861|180
1610370000000|2021-01-11 13:00:00|10865.5|10863.5|10849|10847|10865.5|10863.5|10849|10847|376
1610370300000|2021-01-11 13:05:00|10848.5|10846.5|10856.5|10854.5|10860|10858|10847|10845|423
1610370600000|2021-01-11 13:10:00|10856|10854|10867|10865|10867|10865|10855.5|10853.5|436
1610370900000|2021-01-11 13:15:00|10866.5|10864.5|10857|10855|10867|10865|10857|10855|1235
1610371200000|2021-01-11 13:20:00|10856|10854|10857|10855|10859|10857|10851|10849|226
1610371500000|2021-01-11 13:25:00|10856.5|10854.5|10852|10850|10856.5|10854.5|10851.5|10849.5|169
1610371800000|2021-01-11 13:30:00|10851|10849|10848|10846|10853|10851|10846|10844|318
1610372100000|2021-01-11 13:35:00|10848.5|10846.5|10842.5|10840.5|10852|10850|10841.5|10839.5|295
1610372400000|2021-01-11 13:40:00|10841|10839|10838|10836|10843|10841|10836|10834|280
1610372700000|2021-01-11 13:45:00|10837.5|10835.5|10830|10828|10845|10843|10830|10828|287
1610373000000|2021-01-11 13:50:00|10832|10830|10831|10829|10833|10831|10826|10824|498
1610373300000|2021-01-11 13:55:00|10831.5|10829.5|10826.5|10824.5|10839.5|10837.5|10826.5|10824.5|379
1610373600000|2021-01-11 14:00:00|10825.5|10823.5|10824|10822|10827|10825|10818|10816|317
1610373900000|2021-01-11 14:05:00|10823.5|10821.5|10829|10827|10830.5|10828.5|10818|10816|321
1610374200000|2021-01-11 14:10:00|10830|10828|10830|10828|10832|10830|10825.5|10823.5|214
1610374500000|2021-01-11 14:15:00|10829.5|10827.5|10824|10822|10832|10830|10819.5|10817.5|555
1610374800000|2021-01-11 14:20:00|10823|10821|10831|10829|10831.5|10829.5|10820|10818|281
1610375100000|2021-01-11 14:25:00|10830.5|10828.5|10831.5|10829.5|10835|10833|10826.5|10824.5|228
1610375400000|2021-01-11 14:30:00|10832|10830|10846.5|10844.5|10850.5|10848.5|10831|10829|1038
1610375700000|2021-01-11 14:35:00|10846|10844|10841.5|10839.5|10848.5|10846.5|10829|10827|521
1610376000000|2021-01-11 14:40:00|10841|10839|10855|10853|10857|10855|10840|10838|939
1610376300000|2021-01-11 14:45:00|10855.5|10853.5|10850|10848|10857|10855|10840.5|10838.5|495
1610376600000|2021-01-11 14:50:00|10849|10847|10857|10855|10857|10855|10845|10843|420
1610376900000|2021-01-11 14:55:00|10858|10856|10855|10853|10865|10863|10853|10851|640
1610377200000|2021-01-11 15:00:00|10855.5|10853.5|10840.5|10838.5|10859.5|10857.5|10839.5|10837.5|475
1610377500000|2021-01-11 15:05:00|10841|10839|10852|10850|10852.5|10850.5|10840|10838|404
1610377800000|2021-01-11 15:10:00|10851.5|10849.5|10855|10853|10856.5|10854.5|10845.5|10843.5|633
1610378100000|2021-01-11 15:15:00|10854.5|10852.5|10863.5|10861.5|10868.5|10866.5|10852.5|10850.5|329
1610378400000|2021-01-11 15:20:00|10864|10862|10869.5|10867.5|10870.5|10868.5|10858|10856|257
1610378700000|2021-01-11 15:25:00|10869|10867|10877.5|10875.5|10877.5|10875.5|10868.5|10866.5|278
1610379000000|2021-01-11 15:30:00|10878|10876|10877.5|10875.5|10880.5|10878.5|10876.5|10874.5|611
1610379300000|2021-01-11 15:35:00|10878|10876|10877.5|10875.5|10879.5|10877.5|10873.5|10871.5|357
1610379600000|2021-01-11 15:40:00|10878|10876|10876.5|10874.5|10882.5|10880.5|10873.5|10871.5|236
1610379900000|2021-01-11 15:45:00|10876|10874|10870.5|10868.5|10876|10874|10867|10865|312
1610380200000|2021-01-11 15:50:00|10869.5|10867.5|10880.5|10878.5|10880.5|10878.5|10869|10867|207
1610380500000|2021-01-11 15:55:00|10879.5|10877.5|10884.5|10882.5|10885.5|10883.5|10876.5|10874.5|208
1610380800000|2021-01-11 16:00:00|10884|10882|10878.5|10876.5|10886.5|10884.5|10876|10874|404
1610381100000|2021-01-11 16:05:00|10879|10877|10875.5|10873.5|10880.5|10878.5|10873|10871|253
1610381400000|2021-01-11 16:10:00|10876|10874|10871|10869|10876.5|10874.5|10867.5|10865.5|377
1610381700000|2021-01-11 16:15:00|10871.5|10869.5|10880.5|10878.5|10881.5|10879.5|10870|10868|474
1610382000000|2021-01-11 16:20:00|10882|10880|10885.5|10883.5|10886|10884|10875.5|10873.5|770
1610382300000|2021-01-11 16:25:00|10885|10883|10876|10874|10894.5|10892.5|10875.5|10873.5|2753
1610382600000|2021-01-11 16:30:00|10876.5|10874.5|10881|10879|10883|10881|10870.5|10868.5|1438
1610382900000|2021-01-11 16:35:00|10880.5|10878.5|10881|10879|10883|10881|10871.5|10869.5|605
1610383200000|2021-01-11 16:40:00|10881.5|10879.5|10874.5|10872.5|10882|10880|10873.5|10871.5|113
1610383500000|2021-01-11 16:45:00|10875|10873|10873.5|10871.5|10876.5|10874.5|10870.5|10868.5|559
1610383800000|2021-01-11 16:50:00|10874|10872|10872.5|10870.5|10874.5|10872.5|10870|10868|38
1610384100000|2021-01-11 16:55:00|10872|10870|10870.5|10868.5|10874.5|10872.5|10869.5|10867.5|31
1610384400000|2021-01-11 17:00:00|10871|10869|10870|10868|10872.5|10870.5|10869|10867|27
1610384700000|2021-01-11 17:05:00|10870.5|10868.5|10871.5|10869.5|10871.5|10869.5|10867.5|10865.5|29
1610385000000|2021-01-11 17:10:00|10872.5|10870.5|10870|10868|10876.5|10874.5|10869.5|10867.5|24
1610385300000|2021-01-11 17:15:00|10870.5|10868.5|10867.5|10865.5|10872.5|10870.5|10866|10864|43
1610385600000|2021-01-11 17:20:00|10868|10866|10869|10867|10869|10867|10867|10865|2
1610385900000|2021-01-11 17:25:00|10868.5|10866.5|10868|10866|10869.5|10867.5|10867.5|10865.5|24
1610386200000|2021-01-11 17:30:00|10868.5|10866.5|10873|10871|10874|10872|10867.5|10865.5|34
1610386500000|2021-01-11 17:35:00|10872.5|10870.5|10875|10873|10877.5|10875.5|10872|10870|11
1610386800000|2021-01-11 17:40:00|10874.5|10872.5|10874.5|10872.5|10876|10874|10872|10870|11
1610387100000|2021-01-11 17:45:00|10875|10873|10875|10873|10878|10876|10873.5|10871.5|23
1610387400000|2021-01-11 17:50:00|10875.5|10873.5|10876.5|10874.5|10879|10877|10875|10873|47
1610387700000|2021-01-11 17:55:00|10877|10875|10876.5|10874.5|10879|10877|10874.5|10872.5|10
1610388000000|2021-01-11 18:00:00|10877|10875|10878.5|10876.5|10881|10879|10877|10875|2
1610388300000|2021-01-11 18:05:00|10879|10877|10878.5|10876.5|10882.5|10880.5|10878|10876|4
1610388600000|2021-01-11 18:10:00|10878|10876|10882|10880|10883|10881|10878|10876|14
1610388900000|2021-01-11 18:15:00|10882.5|10880.5|10881.5|10879.5|10883|10881|10880.5|10878.5|8
1610389200000|2021-01-11 18:20:00|10881|10879|10883.5|10881.5|10884.5|10882.5|10879.5|10877.5|35
1610389500000|2021-01-11 18:25:00|10883|10881|10878|10876|10883|10881|10873.5|10871.5|37
1610389800000|2021-01-11 18:30:00|10877.5|10875.5|10874|10872|10878.5|10876.5|10873.5|10871.5|41
1610390100000|2021-01-11 18:35:00|10873.5|10871.5|10874|10872|10875.5|10873.5|10872.5|10870.5|19
1610390400000|2021-01-11 18:40:00|10873.5|10871.5|10867|10865|10874|10872|10864.5|10862.5|24
1610390700000|2021-01-11 18:45:00|10867.5|10865.5|10862|10860|10868|10866|10861|10859|21
1610391000000|2021-01-11 18:50:00|10861.5|10859.5|10869|10867|10869.5|10867.5|10861|10859|20
1610391300000|2021-01-11 18:55:00|10869.5|10867.5|10866|10864|10870|10868|10866|10864|5
1610391600000|2021-01-11 19:00:00|10865.5|10863.5|10864|10862|10865.5|10863.5|10862.5|10860.5|18
1610391900000|2021-01-11 19:05:00|10863.5|10861.5|10864.5|10862.5|10865.5|10863.5|10863|10861|4
1610392200000|2021-01-11 19:10:00|10865|10863|10867|10865|10868|10866|10862.5|10860.5|14
1610392500000|2021-01-11 19:15:00|10866.5|10864.5|10861|10859|10867|10865|10860.5|10858.5|19
1610392800000|2021-01-11 19:20:00|10861.5|10859.5|10861|10859|10863|10861|10856|10854|19
1610393100000|2021-01-11 19:25:00|10861.5|10859.5|10860|10858|10862|10860|10858|10856|4
1610393400000|2021-01-11 19:30:00|10859.5|10857.5|10860.5|10858.5|10863|10861|10858|10856|13
1610393700000|2021-01-11 19:35:00|10861|10859|10860.5|10858.5|10862|10860|10858|10856|8
1610394000000|2021-01-11 19:40:00|10860|10858|10862.5|10860.5|10864|10862|10860|10858|6
1610394300000|2021-01-11 19:45:00|10862|10860|10867|10865|10869|10867|10862|10860|11
1610394600000|2021-01-11 19:50:00|10866.5|10864.5|10868.5|10866.5|10868.5|10866.5|10863|10861|8
1610394900000|2021-01-11 19:55:00|10868|10866|10872.5|10870.5|10873|10871|10868|10866|15
1610395200000|2021-01-11 20:00:00|10872|10870|10871|10869|10874|10872|10869|10867|15
1610395500000|2021-01-11 20:05:00|10870.5|10868.5|10864.5|10862.5|10870.5|10868.5|10863.5|10861.5|26
1610395800000|2021-01-11 20:10:00|10864|10862|10862.5|10860.5|10865.5|10863.5|10862|10860|21
1610396100000|2021-01-11 20:15:00|10863|10861|10862|10860|10865|10863|10860|10858|26
1610396400000|2021-01-11 20:20:00|10863.5|10861.5|10865|10863|10865.5|10863.5|10859|10857|7
1610396700000|2021-01-11 20:25:00|10865.5|10863.5|10863|10861|10870.5|10868.5|10861.5|10859.5|14
1610397000000|2021-01-11 20:30:00|10863.5|10861.5|10870.5|10868.5|10873|10871|10863.5|10861.5|9
1610397300000|2021-01-11 20:35:00|10871|10869|10866|10864|10874|10872|10865.5|10863.5|14
1610397600000|2021-01-11 20:40:00|10865.5|10863.5|10868|10866|10870.5|10868.5|10863.5|10861.5|6
1610397900000|2021-01-11 20:45:00|10867.5|10865.5|10880|10878|10880|10878|10867.5|10865.5|20
1610398200000|2021-01-11 20:50:00|10879.5|10877.5|10874|10872|10883|10881|10874|10872|14
1610398500000|2021-01-11 20:55:00|10873.5|10871.5|10870.5|10864.5|10873.5|10871.5|10865|10863|103
1610398800000|2021-01-11 21:00:00|10870.4|10864.4|10877.7|10871.7|10883.8|10877.8|10864.1|10858.1|0
1610399100000|2021-01-11 21:05:00|10877.6|10871.6|10873|10867|10877.6|10871.6|10871.8|10865.8|0
1610399400000|2021-01-11 21:10:00|10873.1|10867.1|10877.1|10871.1|10878.6|10872.6|10870.7|10864.7|0
1610399700000|2021-01-11 21:15:00|10877|10871|10877.6|10871.6|10877.6|10871.6|10874.5|10868.5|0
1610400000000|2021-01-11 21:20:00|10877.4|10871.4|10875.4|10869.4|10878.1|10872.1|10875|10869|0
1610400300000|2021-01-11 21:25:00|10875.6|10869.6|10875.9|10869.9|10875.9|10869.9|10875|10869|0
1610400600000|2021-01-11 21:30:00|10875.8|10869.8|10873.3|10867.3|10876|10870|10872|10866|0
1610400900000|2021-01-11 21:35:00|10873.2|10867.2|10872|10866|10873.3|10867.3|10870.4|10864.4|0
1610401200000|2021-01-11 21:40:00|10872.1|10866.1|10872.6|10866.6|10873.8|10867.8|10872|10866|0
1610401500000|2021-01-11 21:45:00|10872.5|10866.5|10872|10866|10873.3|10867.3|10870.9|10864.9|0
1610401800000|2021-01-11 21:50:00|10871.9|10865.9|10868.1|10862.1|10872.6|10866.6|10867.5|10861.5|0
1610402100000|2021-01-11 21:55:00|10868.6|10862.6|10869.5|10863.5|10869.9|10863.9|10867.5|10861.5|0
1610402400000|2021-01-11 22:00:00|10869.7|10863.7|10869.7|10863.7|10870.4|10864.4|10869|10863|0
1610402700000|2021-01-11 22:05:00|10869.9|10863.9|10870.6|10864.6|10870.6|10864.6|10869.9|10863.9|0
1610403000000|2021-01-11 22:10:00|10870.8|10864.8|10870.8|10864.8|10870.8|10864.8|10870.8|10864.8|0
1610403300000|2021-01-11 22:15:00|10871|10865|10870.8|10864.8|10871|10865|10870.6|10864.6|0
1610403600000|2021-01-11 22:20:00|10871.3|10865.3|10870.8|10864.8|10871.3|10865.3|10870.8|10864.8|0
1610403900000|2021-01-11 22:25:00|10871.3|10865.3|10871.3|10865.3|10871.3|10865.3|10870.8|10864.8|0
1610404500000|2021-01-11 22:35:00|10871|10865|10870.6|10864.6|10871.3|10865.3|10870.6|10864.6|0
1610404800000|2021-01-11 22:40:00|10869.9|10863.9|10870.1|10864.1|10870.6|10864.6|10869.9|10863.9|0
1610405100000|2021-01-11 22:45:00|10870.4|10864.4|10871.3|10865.3|10871.3|10865.3|10870.4|10864.4|0
1610405400000|2021-01-11 22:50:00|10871.5|10865.5|10871.3|10865.3|10871.5|10865.5|10871.3|10865.3|0
1610405700000|2021-01-11 22:55:00|10871|10865|10871.9|10865.9|10872.6|10866.6|10871|10865|0
1610406000000|2021-01-11 23:00:00|10873|10867|10869.1|10863.1|10876.5|10870.5|10867|10861|0
1610406300000|2021-01-11 23:05:00|10869.3|10863.3|10869.6|10863.6|10871.2|10865.2|10867.8|10861.8|0
1610406600000|2021-01-11 23:10:00|10869.8|10863.8|10873.6|10867.6|10874.9|10868.9|10869.8|10863.8|0
1610406900000|2021-01-11 23:15:00|10873.5|10867.5|10874.6|10868.6|10875.2|10869.2|10871.2|10865.2|0
1610407200000|2021-01-11 23:20:00|10874.8|10868.8|10878.1|10872.1|10879.1|10873.1|10874.8|10868.8|0
1610407500000|2021-01-11 23:25:00|10878.3|10872.3|10878.1|10872.1|10878.6|10872.6|10876.5|10870.5|0
1610407800000|2021-01-11 23:30:00|10878.3|10872.3|10882|10876|10883.6|10877.6|10878.3|10872.3|0
1610408100000|2021-01-11 23:35:00|10882.1|10876.1|10882|10876|10882.6|10876.6|10881.5|10875.5|0
1610408400000|2021-01-11 23:40:00|10882.1|10876.1|10883.1|10877.1|10883.1|10877.1|10879.7|10873.7|0
1610408700000|2021-01-11 23:45:00|10883|10877|10875.8|10869.8|10883.4|10877.4|10874.1|10868.1|0
1610409000000|2021-01-11 23:50:00|10876.3|10870.3|10878.4|10872.4|10878.4|10872.4|10873.8|10867.8|0
1610409300000|2021-01-11 23:55:00|10877.9|10871.9|10881.3|10875.3|10882.4|10876.4|10875|10869|0
1610409600000|2021-01-12 00:00:00|10881.4|10875.4|10881.8|10875.8|10882.3|10876.3|10874.4|10868.4|0
1610409900000|2021-01-12 00:05:00|10881.7|10875.7|10883.9|10877.9|10885.8|10879.8|10877.8|10871.8|0
1610410200000|2021-01-12 00:10:00|10883.7|10877.7|10883.9|10877.9|10885.2|10879.2|10882.3|10876.3|0
1610410500000|2021-01-12 00:15:00|10883.7|10877.7|10886.3|10880.3|10891|10885|10881.3|10875.3|0
1610410800000|2021-01-12 00:20:00|10885.1|10879.1|10875.4|10869.4|10886.2|10880.2|10874|10868|0
1610411100000|2021-01-12 00:25:00|10875.8|10869.8|10883.8|10877.8|10883.8|10877.8|10874.2|10868.2|0
1610411400000|2021-01-12 00:30:00|10883.7|10877.7|10882.6|10876.6|10883.8|10877.8|10881.2|10875.2|0
1610411700000|2021-01-12 00:35:00|10882.5|10876.5|10886.3|10880.3|10888.7|10882.7|10881.3|10875.3|0
1610412000000|2021-01-12 00:40:00|10886.4|10880.4|10891.2|10885.2|10893.6|10887.6|10884|10878|0
1610412300000|2021-01-12 00:45:00|10892.8|10886.8|10900.1|10894.1|10905.4|10899.4|10892.8|10886.8|0
1610412600000|2021-01-12 00:50:00|10900|10894|10903.8|10897.8|10909.7|10903.7|10900|10894|0
1610412900000|2021-01-12 00:55:00|10903.9|10897.9|10904.7|10898.7|10909.4|10903.4|10902.7|10896.7|0
1610413200000|2021-01-12 01:00:00|10904.8|10898.8|10900.2|10894.2|10905|10899|10900.1|10894.1|0
1610413500000|2021-01-12 01:05:00|10901|10895|10904.9|10898.9|10905.9|10899.9|10898.9|10892.9|0
1610413800000|2021-01-12 01:10:00|10905|10899|10907.6|10901.6|10911.2|10905.2|10904|10898|0
1610414100000|2021-01-12 01:15:00|10907.2|10901.2|10906|10900|10908.8|10902.8|10896.3|10890.3|0
1610414400000|2021-01-12 01:20:00|10906.1|10900.1|10893.7|10887.7|10906.1|10900.1|10891.3|10885.3|0
1610414700000|2021-01-12 01:25:00|10893.3|10887.3|10880.2|10874.2|10893.6|10887.6|10880.2|10874.2|0
1610415000000|2021-01-12 01:30:00|10880.1|10874.1|10891.1|10885.1|10895.8|10889.8|10873.7|10867.7|0
1610415300000|2021-01-12 01:35:00|10891.2|10885.2|10881.5|10875.5|10893.6|10887.6|10881.5|10875.5|0
1610415600000|2021-01-12 01:40:00|10881.6|10875.6|10886.5|10880.5|10886.5|10880.5|10878.9|10872.9|0
1610415900000|2021-01-12 01:45:00|10886.4|10880.4|10889.1|10883.1|10889.1|10883.1|10884|10878|0
1610416200000|2021-01-12 01:50:00|10889.5|10883.5|10893.9|10887.9|10894|10888|10889.1|10883.1|0
1610416500000|2021-01-12 01:55:00|10893.5|10887.5|10895.2|10889.2|10899|10893|10891.6|10885.6|0
1610416800000|2021-01-12 02:00:00|10895.6|10889.6|10891.6|10885.6|10901.3|10895.3|10891.4|10885.4|0
1610417100000|2021-01-12 02:05:00|10891.7|10885.7|10894.1|10888.1|10894.1|10888.1|10889|10883|0
1610417400000|2021-01-12 02:10:00|10894.2|10888.2|10889.1|10883.1|10896.5|10890.5|10889|10883|0
1610417700000|2021-01-12 02:15:00|10889.2|10883.2|10889.3|10883.3|10889.3|10883.3|10884.3|10878.3|0
1610418000000|2021-01-12 02:20:00|10890.1|10884.1|10889.3|10883.3|10891.7|10885.7|10884.3|10878.3|0
1610418300000|2021-01-12 02:25:00|10889.4|10883.4|10893.1|10887.1|10894.3|10888.3|10887|10881|0
1610418600000|2021-01-12 02:30:00|10893.5|10887.5|10891.9|10885.9|10894.4|10888.4|10887|10881|0
1610418900000|2021-01-12 02:35:00|10892|10886|10893.3|10887.3|10894.4|10888.4|10887.2|10881.2|0
1610419200000|2021-01-12 02:40:00|10893.7|10887.7|10891.9|10885.9|10894.5|10888.5|10891.9|10885.9|0
1610419500000|2021-01-12 02:45:00|10892|10886|10889.6|10883.6|10894.4|10888.4|10889.5|10883.5|0
1610419800000|2021-01-12 02:50:00|10889.5|10883.5|10888.3|10882.3|10889.5|10883.5|10887|10881|0
1610420100000|2021-01-12 02:55:00|10888.7|10882.7|10894.4|10888.4|10894.5|10888.5|10888.7|10882.7|0
1610420400000|2021-01-12 03:00:00|10894.5|10888.5|10894.5|10888.5|10894.6|10888.6|10890.9|10884.9|0
1610420700000|2021-01-12 03:05:00|10894.6|10888.6|10894.5|10888.5|10897|10891|10892.1|10886.1|0
1610421000000|2021-01-12 03:10:00|10894.6|10888.6|10889.6|10883.6|10895.7|10889.7|10889.5|10883.5|0
1610421300000|2021-01-12 03:15:00|10889.5|10883.5|10886.6|10880.6|10889.6|10883.6|10886.6|10880.6|0
1610421600000|2021-01-12 03:20:00|10886.7|10880.7|10886.7|10880.7|10886.7|10880.7|10883.9|10877.9|0
1610421900000|2021-01-12 03:25:00|10886.6|10880.6|10884.3|10878.3|10889|10883|10884.1|10878.1|0
1610422200000|2021-01-12 03:30:00|10884.4|10878.4|10884.2|10878.2|10886.7|10880.7|10881.8|10875.8|0
1610422500000|2021-01-12 03:35:00|10884.1|10878.1|10885.5|10879.5|10886.7|10880.7|10881.8|10875.8|0
1610422800000|2021-01-12 03:40:00|10885.1|10879.1|10886.6|10880.6|10886.7|10880.7|10884.3|10878.3|0
1610423100000|2021-01-12 03:45:00|10886.5|10880.5|10881.8|10875.8|10886.6|10880.6|10881.5|10875.5|0
1610423400000|2021-01-12 03:50:00|10881.9|10875.9|10884.3|10878.3|10886.7|10880.7|10881.9|10875.9|0
1610423700000|2021-01-12 03:55:00|10884.2|10878.2|10884.3|10878.3|10886.6|10880.6|10884.2|10878.2|0
1610424000000|2021-01-12 04:00:00|10884.1|10878.1|10884.2|10878.2|10886.7|10880.7|10884|10878|0
1610424300000|2021-01-12 04:05:00|10884.1|10878.1|10883|10877|10884.2|10878.2|10881.7|10875.7|0
1610424600000|2021-01-12 04:10:00|10883.4|10877.4|10884.2|10878.2|10885.3|10879.3|10881.7|10875.7|0
1610424900000|2021-01-12 04:15:00|10884.3|10878.3|10886.4|10880.4|10886.6|10880.6|10884.1|10878.1|0
1610425200000|2021-01-12 04:20:00|10886|10880|10881.7|10875.7|10886.5|10880.5|10881.6|10875.6|0
1610425500000|2021-01-12 04:25:00|10882.5|10876.5|10879.1|10873.1|10884|10878|10879.1|10873.1|0
1610425800000|2021-01-12 04:30:00|10879|10873|10876.7|10870.7|10881.5|10875.5|10876.6|10870.6|0
1610426100000|2021-01-12 04:35:00|10876.8|10870.8|10876.5|10870.5|10881.5|10875.5|10876.4|10870.4|0
1610426400000|2021-01-12 04:40:00|10876.4|10870.4|10876.4|10870.4|10878.8|10872.8|10873.7|10867.7|0
1610426700000|2021-01-12 04:45:00|10876.5|10870.5|10881.4|10875.4|10883.9|10877.9|10876.5|10870.5|0
1610427000000|2021-01-12 04:50:00|10881.3|10875.3|10878.8|10872.8|10881.5|10875.5|10878.7|10872.7|0
1610427300000|2021-01-12 04:55:00|10878.9|10872.9|10882.1|10876.1|10883.7|10877.7|10878.9|10872.9|0
1610427600000|2021-01-12 05:00:00|10882.5|10876.5|10877.3|10871.3|10883.4|10877.4|10876|10870|0
1610427900000|2021-01-12 05:05:00|10877.7|10871.7|10880.9|10874.9|10881.1|10875.1|10876.1|10870.1|0
1610428200000|2021-01-12 05:10:00|10881|10875|10883.6|10877.6|10886|10880|10880.9|10874.9|0
1610428500000|2021-01-12 05:15:00|10883.7|10877.7|10883.4|10877.4|10885.9|10879.9|10881.2|10875.2|0
1610428800000|2021-01-12 05:20:00|10883.5|10877.5|10881.2|10875.2|10884.6|10878.6|10881.1|10875.1|0
1610429100000|2021-01-12 05:25:00|10881.1|10875.1|10882.4|10876.4|10883.7|10877.7|10881.1|10875.1|0
1610429400000|2021-01-12 05:30:00|10882.8|10876.8|10886|10880|10886|10880|10881.3|10875.3|0
1610429700000|2021-01-12 05:35:00|10886.1|10880.1|10891.1|10885.1|10891.1|10885.1|10886.1|10880.1|0
1610430000000|2021-01-12 05:40:00|10891.2|10885.2|10893.5|10887.5|10893.5|10887.5|10891|10885|0
1610430300000|2021-01-12 05:45:00|10893.6|10887.6|10893.9|10887.9|10896.1|10890.1|10893.5|10887.5|0
1610430600000|2021-01-12 05:50:00|10894.3|10888.3|10893.7|10887.7|10896.1|10890.1|10891.3|10885.3|0
1610430900000|2021-01-12 05:55:00|10893.8|10887.8|10889.1|10883.1|10893.8|10887.8|10888.8|10882.8|0
1610431200000|2021-01-12 06:00:00|10889|10883|10886.4|10880.4|10891.4|10885.4|10884|10878|0
1610431500000|2021-01-12 06:05:00|10885.2|10879.2|10886.6|10880.6|10889.2|10883.2|10884.1|10878.1|0
1610431800000|2021-01-12 06:10:00|10885.8|10879.8|10885.6|10879.6|10887.9|10881.9|10884.3|10878.3|0
1610432100000|2021-01-12 06:15:00|10886|10880|10883.1|10877.1|10886.8|10880.8|10879.5|10873.5|0
1610432400000|2021-01-12 06:20:00|10884.3|10878.3|10884.4|10878.4|10884.4|10878.4|10882|10876|0
1610432700000|2021-01-12 06:25:00|10885.2|10879.2|10886.7|10880.7|10886.9|10880.9|10885.2|10879.2|0
1610433000000|2021-01-12 06:30:00|10886.8|10880.8|10891.8|10885.8|10894.1|10888.1|10886.7|10880.7|0
1610433300000|2021-01-12 06:35:00|10891.7|10885.7|10891.8|10885.8|10894|10888|10889.3|10883.3|0
1610433600000|2021-01-12 06:40:00|10892.6|10886.6|10889.3|10883.3|10894.1|10888.1|10889.2|10883.2|0
1610433900000|2021-01-12 06:45:00|10889.2|10883.2|10896.4|10890.4|10896.4|10890.4|10889.2|10883.2|0
1610434200000|2021-01-12 06:50:00|10896.5|10890.5|10891.8|10885.8|10898.8|10892.8|10891.8|10885.8|0
1610434500000|2021-01-12 06:55:00|10892.2|10886.2|10893.9|10887.9|10894.2|10888.2|10892.2|10886.2|0
1610434800000|2021-01-12 07:00:00|10887|10885|10887|10885|10890|10888|10880.5|10878.5|44
1610435100000|2021-01-12 07:05:00|10886.5|10884.5|10882|10880|10886.5|10884.5|10881|10879|28
1610435400000|2021-01-12 07:10:00|10881.5|10879.5|10882|10880|10887|10885|10879|10877|72
1610435700000|2021-01-12 07:15:00|10881.5|10879.5|10880.5|10878.5|10887|10885|10880.5|10878.5|26
1610436000000|2021-01-12 07:20:00|10881|10879|10888|10886|10889|10887|10881|10879|23
1610436300000|2021-01-12 07:25:00|10888.5|10886.5|10891|10889|10892|10890|10886|10884|44
1610436600000|2021-01-12 07:30:00|10890.5|10888.5|10888|10886|10892.5|10890.5|10886|10884|62
1610436900000|2021-01-12 07:35:00|10888.5|10886.5|10886|10884|10890|10888|10886|10884|37
1610437200000|2021-01-12 07:40:00|10885.5|10883.5|10885|10883|10885.5|10883.5|10882|10880|39
1610437500000|2021-01-12 07:45:00|10887|10885|10884|10882|10888|10886|10880|10878|35
1610437800000|2021-01-12 07:50:00|10883.5|10881.5|10878|10876|10885|10883|10876|10874|37
1610438100000|2021-01-12 07:55:00|10878.5|10876.5|10872.5|10870.5|10883.5|10881.5|10872.5|10870.5|384
1610438400000|2021-01-12 08:00:00|10872|10870|10894|10892|10895|10893|10872|10870|763
1610438700000|2021-01-12 08:05:00|10894.5|10892.5|10877|10875|10898|10896|10874.5|10872.5|403
1610439000000|2021-01-12 08:10:00|10877.5|10875.5|10894|10892|10895.5|10893.5|10875|10873|424
1610439300000|2021-01-12 08:15:00|10893.5|10891.5|10883|10881|10893.5|10891.5|10880|10878|346
1610439600000|2021-01-12 08:20:00|10882.5|10880.5|10888.5|10886.5|10894.5|10892.5|10881.5|10879.5|469
1610439900000|2021-01-12 08:25:00|10887.5|10885.5|10874.5|10872.5|10888.5|10886.5|10873|10871|283
1610440200000|2021-01-12 08:30:00|10874|10872|10872.5|10870.5|10874.5|10872.5|10869|10867|530
1610440500000|2021-01-12 08:35:00|10872|10870|10865|10863|10876.5|10874.5|10863|10861|237
1610440800000|2021-01-12 08:40:00|10863.7|10861.7|10878.7|10876.7|10879.2|10877.2|10863.2|10861.2|237
1610441100000|2021-01-12 08:45:00|10878.2|10876.2|10874.2|10872.2|10879.2|10877.2|10871.7|10869.7|199
1610441400000|2021-01-12 08:50:00|10875.2|10873.2|10874.2|10872.2|10875.7|10873.7|10867.7|10865.7|136
1610441700000|2021-01-12 08:55:00|10872.2|10870.2|10877.7|10875.7|10880.2|10878.2|10872.2|10870.2|133
1610442000000|2021-01-12 09:00:00|10878.2|10876.2|10884.2|10882.2|10885.2|10883.2|10878.2|10876.2|118
1610442300000|2021-01-12 09:05:00|10884.7|10882.7|10887.2|10885.2|10887.7|10885.7|10879.2|10877.2|134
1610442600000|2021-01-12 09:10:00|10886.2|10884.2|10880.7|10878.7|10888.7|10886.7|10880.7|10878.7|270
1610442900000|2021-01-12 09:15:00|10881.2|10879.2|10868.2|10866.2|10882.2|10880.2|10866.7|10864.7|698
1610443200000|2021-01-12 09:20:00|10868.7|10866.7|10866.7|10864.7|10868.7|10866.7|10861.2|10859.2|274
1610443500000|2021-01-12 09:25:00|10867.2|10865.2|10861.2|10859.2|10867.7|10865.7|10852.7|10850.7|386
1610443800000|2021-01-12 09:30:00|10860.2|10858.2|10871.7|10869.7|10872.7|10870.7|10860.2|10858.2|239
1610444100000|2021-01-12 09:35:00|10871.2|10869.2|10880.7|10878.7|10881.7|10879.7|10869.2|10867.2|396
1610444400000|2021-01-12 09:40:00|10881.2|10879.2|10886.7|10884.7|10887.7|10885.7|10876.2|10874.2|145
1610444700000|2021-01-12 09:45:00|10887.2|10885.2|10888.2|10886.2|10892.2|10890.2|10886.7|10884.7|160
1610445000000|2021-01-12 09:50:00|10887.7|10885.7|10876.7|10874.7|10887.7|10885.7|10875.7|10873.7|147
1610445300000|2021-01-12 09:55:00|10877.2|10875.2|10866.7|10864.7|10882.2|10880.2|10866.2|10864.2|206
1610445600000|2021-01-12 10:00:00|10867.7|10865.7|10862.2|10860.2|10871.2|10869.2|10862.2|10860.2|144
1610445900000|2021-01-12 10:05:00|10862.7|10860.7|10857.2|10855.2|10863.2|10861.2|10856.2|10854.2|183
1610446200000|2021-01-12 10:10:00|10859.2|10857.2|10853.7|10851.7|10859.2|10857.2|10852.2|10850.2|333
1610446500000|2021-01-12 10:15:00|10853.2|10851.2|10848.7|10846.7|10854.2|10852.2|10846.7|10844.7|180
1610446800000|2021-01-12 10:20:00|10849.2|10847.2|10844.7|10842.7|10849.7|10847.7|10843.2|10841.2|139
1610447100000|2021-01-12 10:25:00|10844.2|10842.2|10848.7|10846.7|10849.2|10847.2|10841.2|10839.2|327
1610447400000|2021-01-12 10:30:00|10848.2|10846.2|10855.2|10853.2|10856.7|10854.7|10848.2|10846.2|397
1610447700000|2021-01-12 10:35:00|10855.7|10853.7|10859.2|10857.2|10859.2|10857.2|10854.2|10852.2|134
1610448000000|2021-01-12 10:40:00|10858.7|10856.7|10852.7|10850.7|10859.7|10857.7|10852.2|10850.2|252
1610448300000|2021-01-12 10:45:00|10852.2|10850.2|10857.7|10855.7|10861.2|10859.2|10851.2|10849.2|215
1610448600000|2021-01-12 10:50:00|10858.2|10856.2|10859.2|10857.2|10859.7|10857.7|10854.2|10852.2|1404
1610448900000|2021-01-12 10:55:00|10858.2|10856.2|10854.2|10852.2|10861.2|10859.2|10851.7|10849.7|410
1610449200000|2021-01-12 11:00:00|10854.7|10852.7|10854.7|10852.7|10864.2|10862.2|10854.2|10852.2|131
1610449500000|2021-01-12 11:05:00|10854.2|10852.2|10849.2|10847.2|10857.2|10855.2|10848.7|10846.7|193
1610449800000|2021-01-12 11:10:00|10849.7|10847.7|10843.7|10841.7|10850.2|10848.2|10840.7|10838.7|309
1610450100000|2021-01-12 11:15:00|10843.2|10841.2|10850.7|10848.7|10852.7|10850.7|10843.2|10841.2|219
1610450400000|2021-01-12 11:20:00|10851.2|10849.2|10846.7|10844.7|10851.2|10849.2|10845.7|10843.7|484
1610450700000|2021-01-12 11:25:00|10847.2|10845.2|10844.2|10842.2|10848.7|10846.7|10843.2|10841.2|136
1610451000000|2021-01-12 11:30:00|10843.7|10841.7|10844.7|10842.7|10849.2|10847.2|10842.7|10840.7|101
1610451300000|2021-01-12 11:35:00|10845.2|10843.2|10841.2|10839.2|10847.2|10845.2|10840.2|10838.2|126
1610451600000|2021-01-12 11:40:00|10840.7|10838.7|10848.2|10846.2|10848.2|10846.2|10840.2|10838.2|84
1610451900000|2021-01-12 11:45:00|10847.7|10845.7|10839.2|10837.2|10847.7|10845.7|10838.7|10836.7|130
1610452200000|2021-01-12 11:50:00|10839.7|10837.7|10844.2|10842.2|10844.7|10842.7|10836.2|10834.2|197
1610452500000|2021-01-12 11:55:00|10844.7|10842.7|10840.7|10838.7|10846.7|10844.7|10840.2|10838.2|197
1610452800000|2021-01-12 12:00:00|10841.2|10839.2|10845.2|10843.2|10846.2|10844.2|10839.2|10837.2|173
1610453100000|2021-01-12 12:05:00|10844.7|10842.7|10844.7|10842.7|10845.2|10843.2|10840.2|10838.2|75
1610453400000|2021-01-12 12:10:00|10844.2|10842.2|10841.2|10839.2|10846.2|10844.2|10839.2|10837.2|101
1610453700000|2021-01-12 12:15:00|10841.7|10839.7|10840.7|10838.7|10844.2|10842.2|10838.7|10836.7|107
1610454000000|2021-01-12 12:20:00|10840.2|10838.2|10832.2|10830.2|10840.2|10838.2|10832.2|10830.2|85
1610454300000|2021-01-12 12:25:00|10831.7|10829.7|10836.7|10834.7|10838.2|10836.2|10831.7|10829.7|73
1610454600000|2021-01-12 12:30:00|10837.2|10835.2|10831.2|10829.2|10838.2|10836.2|10831.2|10829.2|142
1610454900000|2021-01-12 12:35:00|10830.7|10828.7|10839.2|10837.2|10840.2|10838.2|10829.2|10827.2|146
1610455200000|2021-01-12 12:40:00|10840.2|10838.2|10843.2|10841.2|10844.2|10842.2|10839.2|10837.2|179
1610455500000|2021-01-12 12:45:00|10843.7|10841.7|10846.2|10844.2|10847.2|10845.2|10842.2|10840.2|78
1610455800000|2021-01-12 12:50:00|10846.7|10844.7|10846.2|10844.2|10848.2|10846.2|10844.2|10842.2|186
1610456100000|2021-01-12 12:55:00|10845.7|10843.7|10846.7|10844.7|10848.2|10846.2|10843.2|10841.2|108
1610456400000|2021-01-12 13:00:00|10846.2|10844.2|10853.2|10851.2|10854.2|10852.2|10846.2|10844.2|569
1610456700000|2021-01-12 13:05:00|10853.7|10851.7|10848.7|10846.7|10853.7|10851.7|10847.2|10845.2|126
1610457000000|2021-01-12 13:10:00|10848.2|10846.2|10851.2|10849.2|10853.2|10851.2|10846.2|10844.2|125
1610457300000|2021-01-12 13:15:00|10850.7|10848.7|10852.2|10850.2|10852.2|10850.2|10847.2|10845.2|156
1610457600000|2021-01-12 13:20:00|10852.7|10850.7|10850.7|10848.7|10853.2|10851.2|10847.2|10845.2|181
1610457900000|2021-01-12 13:25:00|10850.2|10848.2|10852.7|10850.7|10855.2|10853.2|10848.2|10846.2|171
1610458200000|2021-01-12 13:30:00|10852.2|10850.2|10856.2|10854.2|10859.2|10857.2|10852.2|10850.2|297
1610458500000|2021-01-12 13:35:00|10856.7|10854.7|10852.2|10850.2|10858.2|10856.2|10850.2|10848.2|636
1610458800000|2021-01-12 13:40:00|10851.7|10849.7|10848.2|10846.2|10851.7|10849.7|10847.7|10845.7|561
1610459100000|2021-01-12 13:45:00|10847.7|10845.7|10846.7|10844.7|10849.7|10847.7|10844.2|10842.2|378
1610459400000|2021-01-12 13:50:00|10847.2|10845.2|10850.7|10848.7|10853.2|10851.2|10846.2|10844.2|91
1610459700000|2021-01-12 13:55:00|10851.2|10849.2|10854.2|10852.2|10854.2|10852.2|10841.7|10839.7|251
1610460000000|2021-01-12 14:00:00|10855.2|10853.2|10859.2|10857.2|10859.2|10857.2|10850.2|10848.2|181
1610460300000|2021-01-12 14:05:00|10859.7|10857.7|10860.2|10858.2|10863.7|10861.7|10856.7|10854.7|182
1610460600000|2021-01-12 14:10:00|10860.7|10858.7|10861.2|10859.2|10867.2|10865.2|10860.2|10858.2|141
1610460900000|2021-01-12 14:15:00|10860.7|10858.7|10861.7|10859.7|10863.2|10861.2|10859.2|10857.2|190
1610461200000|2021-01-12 14:20:00|10862.2|10860.2|10867.7|10865.7|10870.7|10868.7|10858.7|10856.7|257
1610461500000|2021-01-12 14:25:00|10867.2|10865.2|10872.2|10870.2|10872.2|10870.2|10864.2|10862.2|259
1610461800000|2021-01-12 14:30:00|10871.7|10869.7|10872.2|10870.2|10877.2|10875.2|10868.2|10866.2|430
1610462100000|2021-01-12 14:35:00|10871.7|10869.7|10863.2|10861.2|10876.2|10874.2|10859.2|10857.2|483
1610462400000|2021-01-12 14:40:00|10862.7|10860.7|10863.7|10861.7|10868.7|10866.7|10861.7|10859.7|318
1610462700000|2021-01-12 14:45:00|10863.2|10861.2|10867.2|10865.2|10869.2|10867.2|10859.2|10857.2|381
1610463000000|2021-01-12 14:50:00|10866.7|10864.7|10862.2|10860.2|10867.2|10865.2|10853.7|10851.7|282
1610463300000|2021-01-12 14:55:00|10861.7|10859.7|10875.2|10873.2|10875.2|10873.2|10860.7|10858.7|352
1610463600000|2021-01-12 15:00:00|10874.7|10872.7|10873.2|10871.2|10876.2|10874.2|10869.2|10867.2|269
1610463900000|2021-01-12 15:05:00|10872.7|10870.7|10878.7|10876.7|10879.2|10877.2|10872.7|10870.7|156
1610464200000|2021-01-12 15:10:00|10879.3|10877.3|10874.8|10872.8|10881.8|10879.8|10873.8|10871.8|378
1610464500000|2021-01-12 15:15:00|10874.3|10872.3|10875.8|10873.8|10877.8|10875.8|10866.8|10864.8|416
1610464800000|2021-01-12 15:20:00|10875.3|10873.3|10875.3|10873.3|10877.3|10875.3|10873.3|10871.3|117
1610465100000|2021-01-12 15:25:00|10874.3|10872.3|10868.3|10866.3|10878.8|10876.8|10865.8|10863.8|152
1610465400000|2021-01-12 15:30:00|10868.8|10866.8|10860.8|10858.8|10869.8|10867.8|10859.8|10857.8|130
1610465700000|2021-01-12 15:35:00|10861.3|10859.3|10858.8|10856.8|10862.8|10860.8|10855.3|10853.3|177
1610466000000|2021-01-12 15:40:00|10859.3|10857.3|10861.3|10859.3|10865.8|10863.8|10858.8|10856.8|118
1610466300000|2021-01-12 15:45:00|10860.8|10858.8|10868.3|10866.3|10870.3|10868.3|10859.3|10857.3|210
1610466600000|2021-01-12 15:50:00|10868.8|10866.8|10870.8|10868.8|10871.8|10869.8|10866.3|10864.3|126
1610466900000|2021-01-12 15:55:00|10868.8|10866.8|10871.3|10869.3|10872.3|10870.3|10866.8|10864.8|328
1610467200000|2021-01-12 16:00:00|10870.3|10868.3|10878.3|10876.3|10879.8|10877.8|10868.3|10866.3|336
1610467500000|2021-01-12 16:05:00|10877.8|10875.8|10879.8|10877.8|10879.8|10877.8|10873.3|10871.3|260
1610467800000|2021-01-12 16:10:00|10879.3|10877.3|10885.8|10883.8|10885.8|10883.8|10878.8|10876.8|212
1610468100000|2021-01-12 16:15:00|10884.8|10882.8|10883.3|10881.3|10888.8|10886.8|10882.8|10880.8|474
1610468400000|2021-01-12 16:20:00|10883.8|10881.8|10887.8|10885.8|10891.3|10889.3|10881.8|10879.8|776
1610468700000|2021-01-12 16:25:00|10887.3|10885.3|10879.3|10877.3|10889.8|10887.8|10875.8|10873.8|1989
1610469000000|2021-01-12 16:30:00|10878.8|10876.8|10869.8|10867.8|10880.8|10878.8|10864.3|10862.3|1557
1610469300000|2021-01-12 16:35:00|10870.3|10868.3|10864.8|10862.8|10872.3|10870.3|10863.8|10861.8|474
1610469600000|2021-01-12 16:40:00|10865.3|10863.3|10866.3|10864.3|10867.3|10865.3|10859.8|10857.8|117
1610469900000|2021-01-12 16:45:00|10865.8|10863.8|10861.3|10859.3|10866.8|10864.8|10860.8|10858.8|1662
1610470200000|2021-01-12 16:50:00|10860.8|10858.8|10854.8|10852.8|10862.3|10860.3|10850.3|10848.3|114
1610470500000|2021-01-12 16:55:00|10855.3|10853.3|10861.8|10859.8|10861.8|10859.8|10854.3|10852.3|38
1610470800000|2021-01-12 17:00:00|10861.3|10859.3|10855.3|10853.3|10863.8|10861.8|10854.8|10852.8|68
1610471100000|2021-01-12 17:05:00|10855.8|10853.8|10844.8|10842.8|10855.8|10853.8|10840.8|10838.8|164
1610471400000|2021-01-12 17:10:00|10844.3|10842.3|10836.8|10834.8|10845.3|10843.3|10836.3|10834.3|76
1610471700000|2021-01-12 17:15:00|10836.3|10834.3|10845.8|10843.8|10846.3|10844.3|10830.8|10828.8|106
1610472000000|2021-01-12 17:20:00|10845.3|10843.3|10841.8|10839.8|10848.3|10846.3|10840.8|10838.8|22
1610472300000|2021-01-12 17:25:00|10842.3|10840.3|10851.8|10849.8|10852.3|10850.3|10841.8|10839.8|29
1610472600000|2021-01-12 17:30:00|10850.8|10848.8|10846.3|10844.3|10850.8|10848.8|10843.8|10841.8|46
1610472900000|2021-01-12 17:35:00|10845.8|10843.8|10853.8|10851.8|10853.8|10851.8|10844.8|10842.8|18
1610473200000|2021-01-12 17:40:00|10852.8|10850.8|10853.3|10851.3|10854.3|10852.3|10848.8|10846.8|24
1610473500000|2021-01-12 17:45:00|10853.8|10851.8|10852.8|10850.8|10855.8|10853.8|10851.8|10849.8|14
1610473800000|2021-01-12 17:50:00|10853.3|10851.3|10856.3|10854.3|10857.8|10855.8|10853.3|10851.3|28
1610474100000|2021-01-12 17:55:00|10856.8|10854.8|10855.8|10853.8|10856.8|10854.8|10854.3|10852.3|24
1610474400000|2021-01-12 18:00:00|10856.3|10854.3|10860.8|10858.8|10860.8|10858.8|10854.3|10852.3|27
1610474700000|2021-01-12 18:05:00|10860.3|10858.3|10857.8|10855.8|10861.8|10859.8|10855.3|10853.3|7
1610475000000|2021-01-12 18:10:00|10858.3|10856.3|10862.3|10860.3|10865.3|10863.3|10857.3|10855.3|45
1610475300000|2021-01-12 18:15:00|10862.8|10860.8|10858.3|10856.3|10863.8|10861.8|10856.8|10854.8|12
1610475600000|2021-01-12 18:20:00|10858.8|10856.8|10857.3|10855.3|10860.8|10858.8|10855.8|10853.8|27
1610475900000|2021-01-12 18:25:00|10857.8|10855.8|10865.3|10863.3|10865.3|10863.3|10857.3|10855.3|41
1610476200000|2021-01-12 18:30:00|10864.8|10862.8|10869.8|10867.8|10872.3|10870.3|10862.8|10860.8|67
1610476500000|2021-01-12 18:35:00|10870.3|10868.3|10867.8|10865.8|10872.3|10870.3|10866.3|10864.3|26
1610476800000|2021-01-12 18:40:00|10867.3|10865.3|10865.3|10863.3|10867.3|10865.3|10862.8|10860.8|21
1610477100000|2021-01-12 18:45:00|10864.8|10862.8|10865.8|10863.8|10867.3|10865.3|10864.3|10862.3|17
1610477400000|2021-01-12 18:50:00|10864.8|10862.8|10862.3|10860.3|10865.3|10863.3|10859.8|10857.8|27
1610477700000|2021-01-12 18:55:00|10862.8|10860.8|10869.3|10867.3|10871.3|10869.3|10861.3|10859.3|16
1610478000000|2021-01-12 19:00:00|10868.8|10866.8|10876.3|10874.3|10876.3|10874.3|10867.8|10865.8|60
1610478300000|2021-01-12 19:05:00|10875.8|10873.8|10870.3|10868.3|10876.3|10874.3|10868.8|10866.8|12
1610478600000|2021-01-12 19:10:00|10870.8|10868.8|10871.3|10869.3|10873.3|10871.3|10870.3|10868.3|10
1610478900000|2021-01-12 19:15:00|10870.8|10868.8|10875.3|10873.3|10876.3|10874.3|10870.3|10868.3|23
1610479200000|2021-01-12 19:20:00|10875.8|10873.8|10875.3|10873.3|10876.8|10874.8|10870.8|10868.8|22
1610479500000|2021-01-12 19:25:00|10875.8|10873.8|10873.8|10871.8|10877.3|10875.3|10873.3|10871.3|12
1610479800000|2021-01-12 19:30:00|10874.3|10872.3|10878.3|10876.3|10882.8|10880.8|10873.8|10871.8|50
1610480100000|2021-01-12 19:35:00|10877.8|10875.8|10876.8|10874.8|10879.3|10877.3|10872.3|10870.3|20
1610480400000|2021-01-12 19:40:00|10876.3|10874.3|10868.8|10866.8|10877.3|10875.3|10867.3|10865.3|36
1610480700000|2021-01-12 19:45:00|10868.3|10866.3|10870.3|10868.3|10872.3|10870.3|10864.8|10862.8|31
1610481000000|2021-01-12 19:50:00|10869.8|10867.8|10869.3|10867.3|10870.8|10868.8|10865.3|10863.3|28
1610481300000|2021-01-12 19:55:00|10868.8|10866.8|10874.3|10872.3|10874.8|10872.8|10868.8|10866.8|15
1610481600000|2021-01-12 20:00:00|10874.8|10872.8|10881.3|10879.3|10881.3|10879.3|10874.8|10872.8|39
1610481900000|2021-01-12 20:05:00|10880.8|10878.8|10878.3|10876.3|10880.8|10878.8|10876.8|10874.8|18
1610482200000|2021-01-12 20:10:00|10878.8|10876.8|10873.8|10871.8|10878.8|10876.8|10873.8|10871.8|37
1610482500000|2021-01-12 20:15:00|10874.3|10872.3|10875.3|10873.3|10877.3|10875.3|10872.8|10870.8|28
1610482800000|2021-01-12 20:20:00|10875.8|10873.8|10878.3|10876.3|10882.8|10880.8|10875.3|10873.3|54
1610483100000|2021-01-12 20:25:00|10877.8|10875.8|10876.3|10874.3|10878.3|10876.3|10875.8|10873.8|26
1610483400000|2021-01-12 20:30:00|10876.8|10874.8|10874.8|10872.8|10877.3|10875.3|10872.8|10870.8|19
1610483700000|2021-01-12 20:35:00|10873.8|10871.8|10874.3|10872.3|10875.8|10873.8|10872.8|10870.8|16
1610484000000|2021-01-12 20:40:00|10873.8|10871.8|10875.8|10873.8|10876.8|10874.8|10873.3|10871.3|14
1610484300000|2021-01-12 20:45:00|10875.3|10873.3|10883.8|10881.8|10884.8|10882.8|10874.3|10872.3|44
1610484600000|2021-01-12 20:50:00|10884.3|10882.3|10885.8|10883.8|10886.3|10884.3|10879.8|10877.8|22
1610484900000|2021-01-12 20:55:00|10885.3|10883.3|10884.7|10878.7|10888.3|10886.3|10881|10875|63
1610485200000|2021-01-12 21:00:00|10884.4|10878.4|10879|10873|10884.4|10878.4|10877|10871|2
1610485500000|2021-01-12 21:05:00|10878.5|10872.5|10882|10876|10882|10876|10877.2|10871.2|0
1610485800000|2021-01-12 21:10:00|10882.5|10876.5|10881.5|10875.5|10882.5|10876.5|10879.8|10873.8|0
1610486100000|2021-01-12 21:15:00|10881.6|10875.6|10881.1|10875.1|10881.6|10875.6|10880.4|10874.4|0
1610486400000|2021-01-12 21:20:00|10880.9|10874.9|10879.8|10873.8|10880.9|10874.9|10879.8|10873.8|0
1610486700000|2021-01-12 21:25:00|10880.2|10874.2|10880.7|10874.7|10880.7|10874.7|10879.8|10873.8|0
1610487000000|2021-01-12 21:30:00|10880.5|10874.5|10881.1|10875.1|10885.7|10879.7|10880.5|10874.5|0
1610487300000|2021-01-12 21:35:00|10881.2|10875.2|10886.2|10880.2|10886.2|10880.2|10879.5|10873.5|0
1610487600000|2021-01-12 21:40:00|10886.3|10880.3|10885.2|10879.2|10889.2|10883.2|10882.8|10876.8|0
1610487900000|2021-01-12 21:45:00|10885.3|10879.3|10884.1|10878.1|10886.2|10880.2|10883.3|10877.3|0
1610488200000|2021-01-12 21:50:00|10884|10878|10882.8|10876.8|10884.6|10878.6|10882.3|10876.3|0
1610488500000|2021-01-12 21:55:00|10882.7|10876.7|10880.2|10874.2|10882.7|10876.7|10877.8|10871.8|0
1610488800000|2021-01-12 22:00:00|10880.7|10874.7|10880.7|10874.7|10881.3|10875.3|10880.7|10874.7|0
1610489100000|2021-01-12 22:05:00|10880.9|10874.9|10881.8|10875.8|10881.8|10875.8|10880.7|10874.7|0
1610489400000|2021-01-12 22:10:00|10881.6|10875.6|10881.3|10875.3|10882|10876|10881.1|10875.1|0
1610489700000|2021-01-12 22:15:00|10881.1|10875.1|10881.6|10875.6|10882.2|10876.2|10880.2|10874.2|0
1610490000000|2021-01-12 22:20:00|10881.1|10875.1|10879.8|10873.8|10881.1|10875.1|10879.5|10873.5|0
1610490300000|2021-01-12 22:25:00|10880|10874|10880.4|10874.4|10880.4|10874.4|10879.8|10873.8|0
1610490600000|2021-01-12 22:30:00|10880.7|10874.7|10879.8|10873.8|10880.7|10874.7|10879.8|10873.8|0
1610490900000|2021-01-12 22:35:00|10880.4|10874.4|10880.2|10874.2|10880.7|10874.7|10879.8|10873.8|0
1610491200000|2021-01-12 22:40:00|10879.8|10873.8|10880|10874|10880.2|10874.2|10878.2|10872.2|0
1610491500000|2021-01-12 22:45:00|10879.5|10873.5|10880.4|10874.4|10880.4|10874.4|10878.9|10872.9|0
1610491800000|2021-01-12 22:50:00|10880.2|10874.2|10881.8|10875.8|10882.2|10876.2|10880.2|10874.2|0
1610492100000|2021-01-12 22:55:00|10881.6|10875.6|10881.8|10875.8|10882|10876|10880.7|10874.7|0
1610492400000|2021-01-12 23:00:00|10881.3|10875.3|10877|10871|10882.8|10876.8|10876.7|10870.7|0
1610492700000|2021-01-12 23:05:00|10876.9|10870.9|10890.3|10884.3|10891.3|10885.3|10876.4|10870.4|0
1610493000000|2021-01-12 23:10:00|10890.4|10884.4|10891.3|10885.3|10894.3|10888.3|10887.6|10881.6|0
1610493300000|2021-01-12 23:15:00|10891.6|10885.6|10893|10887|10894.7|10888.7|10890.1|10884.1|0
1610493600000|2021-01-12 23:20:00|10893.1|10887.1|10892.2|10886.2|10893.5|10887.5|10891.2|10885.2|0
1610493900000|2021-01-12 23:25:00|10892.3|10886.3|10894.1|10888.1|10894.6|10888.6|10891.2|10885.2|0
1610494200000|2021-01-12 23:30:00|10894|10888|10891.7|10885.7|10894|10888|10889.6|10883.6|0
1610494500000|2021-01-12 23:35:00|10891.4|10885.4|10891.7|10885.7|10892.2|10886.2|10889.6|10883.6|0
1610494800000|2021-01-12 23:40:00|10891.6|10885.6|10889|10883|10891.7|10885.7|10888.8|10882.8|0
1610495100000|2021-01-12 23:45:00|10889.1|10883.1|10892.2|10886.2|10893.3|10887.3|10889.1|10883.1|0
1610495400000|2021-01-12 23:50:00|10892.5|10886.5|10891.1|10885.1|10893.3|10887.3|10889.8|10883.8|0
1610495700000|2021-01-12 23:55:00|10891.3|10885.3|10896.2|10890.2|10896.7|10890.7|10891.3|10885.3|0
1610496000000|2021-01-13 00:00:00|10896.3|10890.3|10894.7|10888.7|10896.7|10890.7|10893.8|10887.8|0
1610496300000|2021-01-13 00:05:00|10894.8|10888.8|10894.5|10888.5|10896.1|10890.1|10894.5|10888.5|0
1610496600000|2021-01-13 00:10:00|10895|10889|10893.6|10887.6|10896.6|10890.6|10892.5|10886.5|0
1610496900000|2021-01-13 00:15:00|10893.5|10887.5|10888.8|10882.8|10893.6|10887.6|10880.8|10874.8|0
1610497200000|2021-01-13 00:20:00|10888.9|10882.9|10893.7|10887.7|10894.8|10888.8|10888.9|10882.9|0
1610497500000|2021-01-13 00:25:00|10893.3|10887.3|10887.9|10881.9|10895|10889|10887.8|10881.8|0
1610497800000|2021-01-13 00:30:00|10888|10882|10883.3|10877.3|10890.3|10884.3|10883.2|10877.2|0
1610498100000|2021-01-13 00:35:00|10883.2|10877.2|10880.9|10874.9|10885.5|10879.5|10880.7|10874.7|0
1610498400000|2021-01-13 00:40:00|10880.8|10874.8|10883.4|10877.4|10885.8|10879.8|10879.6|10873.6|0
1610498700000|2021-01-13 00:45:00|10883.5|10877.5|10883.3|10877.3|10886|10880|10881|10875|0
1610499000000|2021-01-13 00:50:00|10883.4|10877.4|10881|10875|10885.7|10879.7|10879.7|10873.7|0
1610499300000|2021-01-13 00:55:00|10880.9|10874.9|10878.4|10872.4|10881|10875|10876|10870|0
1610499600000|2021-01-13 01:00:00|10878.5|10872.5|10878.4|10872.4|10883.3|10877.3|10878.3|10872.3|0
1610499900000|2021-01-13 01:05:00|10878.5|10872.5|10876.1|10870.1|10878.5|10872.5|10876.1|10870.1|0
1610500200000|2021-01-13 01:10:00|10876.2|10870.2|10881|10875|10881|10875|10873.6|10867.6|0
1610500500000|2021-01-13 01:15:00|10880.6|10874.6|10876.2|10870.2|10881|10875|10876.1|10870.1|0
1610500800000|2021-01-13 01:20:00|10876.6|10870.6|10879.7|10873.7|10881|10875|10876.1|10870.1|0
1610501100000|2021-01-13 01:25:00|10879.8|10873.8|10883.4|10877.4|10883.5|10877.5|10876.3|10870.3|0
1610501400000|2021-01-13 01:30:00|10883.5|10877.5|10888.3|10882.3|10888.4|10882.4|10883.4|10877.4|0
1610501700000|2021-01-13 01:35:00|10887.2|10881.2|10883.4|10877.4|10888.4|10882.4|10881|10875|0
1610502000000|2021-01-13 01:40:00|10883.3|10877.3|10881|10875|10883.3|10877.3|10880.9|10874.9|0
1610502300000|2021-01-13 01:45:00|10882.2|10876.2|10883.4|10877.4|10885.8|10879.8|10881|10875|0
1610502600000|2021-01-13 01:50:00|10883.8|10877.8|10890.5|10884.5|10892.9|10886.9|10883.4|10877.4|0
1610502900000|2021-01-13 01:55:00|10890.2|10884.2|10892.4|10886.4|10895|10889|10890.2|10884.2|0
1610503200000|2021-01-13 02:00:00|10892.1|10886.1|10884.8|10878.8|10892.2|10886.2|10884.8|10878.8|0
1610503500000|2021-01-13 02:05:00|10884.9|10878.9|10887.5|10881.5|10887.5|10881.5|10884.9|10878.9|0
1610503800000|2021-01-13 02:10:00|10887.9|10881.9|10894.7|10888.7|10894.7|10888.7|10887.9|10881.9|0
1610504100000|2021-01-13 02:15:00|10893.9|10887.9|10890|10884|10894.8|10888.8|10890|10884|0
1610504400000|2021-01-13 02:20:00|10889.9|10883.9|10891|10885|10894.7|10888.7|10889.7|10883.7|0
1610504700000|2021-01-13 02:25:00|10890.6|10884.6|10895.1|10889.1|10895.1|10889.1|10889.8|10883.8|0
1610505000000|2021-01-13 02:30:00|10895|10889|10892.5|10886.5|10895.1|10889.1|10890.1|10884.1|0
1610505300000|2021-01-13 02:35:00|10892.6|10886.6|10890.2|10884.2|10892.6|10886.6|10890.1|10884.1|0
1610505600000|2021-01-13 02:40:00|10890.3|10884.3|10890.4|10884.4|10892.7|10886.7|10887.9|10881.9|0
1610505900000|2021-01-13 02:45:00|10891.2|10885.2|10890.3|10884.3|10892.8|10886.8|10890.3|10884.3|0
1610506200000|2021-01-13 02:50:00|10890.2|10884.2|10887.9|10881.9|10890.3|10884.3|10887.8|10881.8|0
1610506500000|2021-01-13 02:55:00|10887.8|10881.8|10887.8|10881.8|10889|10883|10885.4|10879.4|0
1610506800000|2021-01-13 03:00:00|10888.2|10882.2|10890.3|10884.3|10892.6|10886.6|10887.8|10881.8|0
1610507100000|2021-01-13 03:05:00|10890.7|10884.7|10892.8|10886.8|10892.8|10886.8|10890.3|10884.3|0
1610507400000|2021-01-13 03:10:00|10892.7|10886.7|10895|10889|10895.1|10889.1|10890.3|10884.3|0
1610507700000|2021-01-13 03:15:00|10895.1|10889.1|10895.1|10889.1|10895.1|10889.1|10892.7|10886.7|0
1610508000000|2021-01-13 03:20:00|10894.3|10888.3|10894|10888|10895.2|10889.2|10892.7|10886.7|0
1610508300000|2021-01-13 03:25:00|10893.6|10887.6|10891.8|10885.8|10894.1|10888.1|10890.6|10884.6|0
1610508600000|2021-01-13 03:30:00|10892.2|10886.2|10894.3|10888.3|10895.4|10889.4|10892.2|10886.2|0
1610508900000|2021-01-13 03:35:00|10894.7|10888.7|10895.5|10889.5|10897.8|10891.8|10894.7|10888.7|0
1610509200000|2021-01-13 03:40:00|10895.9|10889.9|10897.8|10891.8|10898|10892|10895.4|10889.4|0
1610509500000|2021-01-13 03:45:00|10897.9|10891.9|10894.7|10888.7|10899|10893|10892.4|10886.4|0
1610509800000|2021-01-13 03:50:00|10894.8|10888.8|10894.1|10888.1|10897.2|10891.2|10894.1|10888.1|0
1610510100000|2021-01-13 03:55:00|10894.2|10888.2|10897.7|10891.7|10899|10893|10894.2|10888.2|0
1610510400000|2021-01-13 04:00:00|10897.4|10891.4|10891.9|10885.9|10897.4|10891.4|10891.9|10885.9|0
1610510700000|2021-01-13 04:05:00|10892|10886|10891.7|10885.7|10894.2|10888.2|10891.7|10885.7|0
1610511000000|2021-01-13 04:10:00|10891.6|10885.6|10891.4|10885.4|10892.7|10886.7|10891.4|10885.4|0
1610511300000|2021-01-13 04:15:00|10891.5|10885.5|10893.8|10887.8|10896.1|10890.1|10891.4|10885.4|0
1610511600000|2021-01-13 04:20:00|10892.5|10886.5|10891.2|10885.2|10892.5|10886.5|10890.1|10884.1|0
1610511900000|2021-01-13 04:25:00|10891.6|10885.6|10888.8|10882.8|10892.3|10886.3|10887.5|10881.5|0
1610512200000|2021-01-13 04:30:00|10889.2|10883.2|10888.8|10882.8|10893.6|10887.6|10888.8|10882.8|0
1610512500000|2021-01-13 04:35:00|10889.6|10883.6|10893.6|10887.6|10893.6|10887.6|10889.6|10883.6|0
1610512800000|2021-01-13 04:40:00|10893.7|10887.7|10893.8|10887.8|10893.8|10887.8|10893.6|10887.6|0
1610513100000|2021-01-13 04:45:00|10893.7|10887.7|10893.7|10887.7|10893.8|10887.8|10893.6|10887.6|0
1610513400000|2021-01-13 04:50:00|10893.6|10887.6|10891.2|10885.2|10893.6|10887.6|10891.2|10885.2|0
1610513700000|2021-01-13 04:55:00|10891.3|10885.3|10891.1|10885.1|10891.3|10885.3|10891.1|10885.1|0
1610514000000|2021-01-13 05:00:00|10891.2|10885.2|10885.2|10879.2|10891.2|10885.2|10884|10878|0
1610514300000|2021-01-13 05:05:00|10885.1|10879.1|10890|10884|10891.1|10885.1|10884|10878|0
1610514600000|2021-01-13 05:10:00|10890.4|10884.4|10890|10884|10891.2|10885.2|10888.7|10882.7|0
1610514900000|2021-01-13 05:15:00|10890.4|10884.4|10886.3|10880.3|10891.1|10885.1|10886.3|10880.3|0
1610515200000|2021-01-13 05:20:00|10886.4|10880.4|10886.2|10880.2|10888.7|10882.7|10886.1|10880.1|0
1610515500000|2021-01-13 05:25:00|10885.8|10879.8|10881.2|10875.2|10886.2|10880.2|10881.2|10875.2|0
1610515800000|2021-01-13 05:30:00|10881.1|10875.1|10881.1|10875.1|10881.2|10875.2|10878.8|10872.8|0
1610516100000|2021-01-13 05:35:00|10881.2|10875.2|10881.2|10875.2|10882.4|10876.4|10881.2|10875.2|0
1610516400000|2021-01-13 05:40:00|10881.1|10875.1|10876.3|10870.3|10881.1|10875.1|10876.3|10870.3|0
1610516700000|2021-01-13 05:45:00|10876.7|10870.7|10878.8|10872.8|10878.8|10872.8|10876.3|10870.3|0
1610517000000|2021-01-13 05:50:00|10878.9|10872.9|10881.3|10875.3|10881.4|10875.4|10878.9|10872.9|0
1610517300000|2021-01-13 05:55:00|10881.2|10875.2|10882.4|10876.4|10883.6|10877.6|10881.2|10875.2|0
1610517600000|2021-01-13 06:00:00|10882|10876|10886.1|10880.1|10886.2|10880.2|10881.2|10875.2|0
1610517900000|2021-01-13 06:05:00|10886.2|10880.2|10881.4|10875.4|10886.2|10880.2|10881.4|10875.4|0
1610518200000|2021-01-13 06:10:00|10881.3|10875.3|10881.4|10875.4|10883.7|10877.7|10881.3|10875.3|0
1610518500000|2021-01-13 06:15:00|10881.3|10875.3|10883.7|10877.7|10883.8|10877.8|10881.3|10875.3|0
1610518800000|2021-01-13 06:20:00|10882.9|10876.9|10883.7|10877.7|10883.7|10877.7|10879|10873|0
1610519100000|2021-01-13 06:25:00|10883.8|10877.8|10881.3|10875.3|10883.9|10877.9|10881.2|10875.2|0
1610519400000|2021-01-13 06:30:00|10881.2|10875.2|10876.4|10870.4|10881.2|10875.2|10876.4|10870.4|0
1610519700000|2021-01-13 06:35:00|10876.3|10870.3|10878.8|10872.8|10878.8|10872.8|10876.3|10870.3|0
1610520000000|2021-01-13 06:40:00|10878.7|10872.7|10878.8|10872.8|10878.8|10872.8|10878.7|10872.7|0
1610520300000|2021-01-13 06:45:00|10879.2|10873.2|10890.7|10884.7|10890.8|10884.8|10879.2|10873.2|0
1610520600000|2021-01-13 06:50:00|10890.8|10884.8|10890.5|10884.5|10893.1|10887.1|10890.5|10884.5|0
1610520900000|2021-01-13 06:55:00|10890.6|10884.6|10888.5|10882.5|10890.9|10884.9|10888.4|10882.4|0
1610521200000|2021-01-13 07:00:00|10884.3|10882.3|10881.3|10879.3|10884.8|10882.8|10878.8|10876.8|42
1610521500000|2021-01-13 07:05:00|10880.8|10878.8|10878.3|10876.3|10882.3|10880.3|10877.3|10875.3|15
1610521800000|2021-01-13 07:10:00|10877.8|10875.8|10880.8|10878.8|10882.3|10880.3|10875.3|10873.3|36
1610522100000|2021-01-13 07:15:00|10881.3|10879.3|10879.3|10877.3|10881.8|10879.8|10877.3|10875.3|15
1610522400000|2021-01-13 07:20:00|10878.8|10876.8|10874.3|10872.3|10878.8|10876.8|10871.3|10869.3|31
1610522700000|2021-01-13 07:25:00|10873.3|10871.3|10877.8|10875.8|10877.8|10875.8|10873.3|10871.3|49
1610523000000|2021-01-13 07:30:00|10878.3|10876.3|10882.3|10880.3|10883.8|10881.8|10877.3|10875.3|37
1610523300000|2021-01-13 07:35:00|10881.3|10879.3|10881.8|10879.8|10882.8|10880.8|10880.3|10878.3|15
1610523600000|2021-01-13 07:40:00|10881.3|10879.3|10878.3|10876.3|10881.3|10879.3|10874.3|10872.3|27
1610523900000|2021-01-13 07:45:00|10878.8|10876.8|10880.3|10878.3|10881.3|10879.3|10876.3|10874.3|33
1610524200000|2021-01-13 07:50:00|10880.8|10878.8|10880.8|10878.8|10883.3|10881.3|10879.3|10877.3|24
1610524500000|2021-01-13 07:55:00|10880.3|10878.3|10872.8|10870.8|10882.3|10880.3|10871.3|10869.3|131
1610524800000|2021-01-13 08:00:00|10872.3|10870.3|10871.3|10869.3|10890.8|10888.8|10865.3|10863.3|1120
1610525100000|2021-01-13 08:05:00|10869.8|10867.8|10884.3|10882.3|10885.3|10883.3|10866.3|10864.3|277
1610525400000|2021-01-13 08:10:00|10883.8|10881.8|10892.3|10890.3|10893.3|10891.3|10880.8|10878.8|161
1610525700000|2021-01-13 08:15:00|10892.8|10890.8|10892.8|10890.8|10896.8|10894.8|10889.8|10887.8|210
1610526000000|2021-01-13 08:20:00|10892.3|10890.3|10889.3|10887.3|10895.8|10893.8|10888.3|10886.3|261
1610526300000|2021-01-13 08:25:00|10888.8|10886.8|10873.8|10871.8|10890.3|10888.3|10866.8|10864.8|282
1610526600000|2021-01-13 08:30:00|10874.3|10872.3|10868.8|10866.8|10874.8|10872.8|10858.8|10856.8|406
1610526900000|2021-01-13 08:35:00|10868.3|10866.3|10877.8|10875.8|10881.8|10879.8|10868.3|10866.3|218
1610527200000|2021-01-13 08:40:00|10877.3|10875.3|10867|10865|10877.8|10875.8|10864.3|10862.3|237
1610527500000|2021-01-13 08:45:00|10868|10866|10877|10875|10879.5|10877.5|10866.5|10864.5|165
1610527800000|2021-01-13 08:50:00|10877.5|10875.5|10884|10882|10884|10882|10873|10871|150
1610528100000|2021-01-13 08:55:00|10884.5|10882.5|10883|10881|10887.5|10885.5|10883|10881|132
1610528400000|2021-01-13 09:00:00|10883.5|10881.5|10885|10883|10885|10883|10880.5|10878.5|113
1610528700000|2021-01-13 09:05:00|10884.5|10882.5|10896|10894|10896|10894|10884|10882|186
1610529000000|2021-01-13 09:10:00|10896.5|10894.5|10895.5|10893.5|10903|10901|10894|10892|258
1610529300000|2021-01-13 09:15:00|10896|10894|10905|10903|10909.5|10907.5|10894|10892|236
1610529600000|2021-01-13 09:20:00|10904.5|10902.5|10891.5|10889.5|10906.5|10904.5|10891|10889|225
1610529900000|2021-01-13 09:25:00|10892|10890|10890|10888|10893|10891|10888|10886|226
1610530200000|2021-01-13 09:30:00|10891|10889|10895|10893|10898|10896|10887.5|10885.5|180
1610530500000|2021-01-13 09:35:00|10896|10894|10894|10892|10902|10900|10894|10892|159
1610530800000|2021-01-13 09:40:00|10893.5|10891.5|10886.5|10884.5|10894|10892|10886|10884|126
1610531100000|2021-01-13 09:45:00|10887|10885|10881|10879|10889|10887|10880|10878|84
1610531400000|2021-01-13 09:50:00|10881.5|10879.5|10879|10877|10886|10884|10878.5|10876.5|151
1610531700000|2021-01-13 09:55:00|10878.5|10876.5|10879.5|10877.5|10884|10882|10878.5|10876.5|89
1610532000000|2021-01-13 10:00:00|10880|10878|10879.5|10877.5|10880|10878|10876|10874|118
1610532300000|2021-01-13 10:05:00|10879|10877|10882.5|10880.5|10885|10883|10878|10876|136
1610532600000|2021-01-13 10:10:00|10883|10881|10884|10882|10884.5|10882.5|10878.5|10876.5|143
1610532900000|2021-01-13 10:15:00|10883.5|10881.5|10883|10881|10884|10882|10877.5|10875.5|92
1610533200000|2021-01-13 10:20:00|10883.5|10881.5|10877.5|10875.5|10884|10882|10877|10875|97
1610533500000|2021-01-13 10:25:00|10877|10875|10873.5|10871.5|10880.5|10878.5|10872|10870|116
1610533800000|2021-01-13 10:30:00|10873|10871|10871|10869|10875|10873|10863|10861|208
1610534100000|2021-01-13 10:35:00|10870.5|10868.5|10862.5|10860.5|10870.5|10868.5|10860.5|10858.5|167
1610534400000|2021-01-13 10:40:00|10862|10860|10874.5|10872.5|10877.5|10875.5|10861.5|10859.5|192
1610534700000|2021-01-13 10:45:00|10875|10873|10876.5|10874.5|10878|10876|10873|10871|171
1610535000000|2021-01-13 10:50:00|10876|10874|10885.5|10883.5|10888|10886|10875|10873|127
1610535300000|2021-01-13 10:55:00|10885|10883|10887|10885|10891|10889|10885|10883|147
1610535600000|2021-01-13 11:00:00|10888|10886|10891|10889|10895|10893|10888|10886|112
1610535900000|2021-01-13 11:05:00|10890.5|10888.5|10891|10889|10893|10891|10888.5|10886.5|280
1610536200000|2021-01-13 11:10:00|10891.5|10889.5|10891|10889|10893|10891|10888|10886|95
1610536500000|2021-01-13 11:15:00|10890.5|10888.5|10884.5|10882.5|10891.5|10889.5|10882|10880|193
1610536800000|2021-01-13 11:20:00|10885|10883|10882|10880|10887|10885|10879|10877|174
1610537100000|2021-01-13 11:25:00|10882.5|10880.5|10876|10874|10886|10884|10876|10874|183
1610537400000|2021-01-13 11:30:00|10875.5|10873.5|10874|10872|10876|10874|10866|10864|230
1610537700000|2021-01-13 11:35:00|10874.5|10872.5|10875|10873|10878|10876|10873|10871|198
1610538000000|2021-01-13 11:40:00|10874.5|10872.5|10883|10881|10883|10881|10872.5|10870.5|153
1610538300000|2021-01-13 11:45:00|10883.5|10881.5|10882.5|10880.5|10887|10885|10881|10879|101
1610538600000|2021-01-13 11:50:00|10883|10881|10887|10885|10888|10886|10880.5|10878.5|94
1610538900000|2021-01-13 11:55:00|10886.5|10884.5|10885|10883|10886.5|10884.5|10879|10877|90
1610539200000|2021-01-13 12:00:00|10884.5|10882.5|10878|10876|10887|10885|10877|10875|181
1610539500000|2021-01-13 12:05:00|10877.5|10875.5|10875.5|10873.5|10878|10876|10874|10872|124
1610539800000|2021-01-13 12:10:00|10875|10873|10877|10875|10881|10879|10874.5|10872.5|74
1610540100000|2021-01-13 12:15:00|10876.5|10874.5|10874|10872|10880.5|10878.5|10873|10871|75
1610540400000|2021-01-13 12:20:00|10874.5|10872.5|10874.5|10872.5|10877|10875|10866|10864|69
1610540700000|2021-01-13 12:25:00|10874|10872|10872.5|10870.5|10876|10874|10869.5|10867.5|111
1610541000000|2021-01-13 12:30:00|10873|10871|10868|10866|10873.5|10871.5|10863|10861|132
1610541300000|2021-01-13 12:35:00|10868.5|10866.5|10864.5|10862.5|10868.5|10866.5|10863|10861|104
1610541600000|2021-01-13 12:40:00|10865.5|10863.5|10858|10856|10866|10864|10858|10856|139
1610541900000|2021-01-13 12:45:00|10858.5|10856.5|10863.5|10861.5|10864.5|10862.5|10858.5|10856.5|97
1610542200000|2021-01-13 12:50:00|10864|10862|10867|10865|10869.5|10867.5|10860|10858|409
1610542500000|2021-01-13 12:55:00|10867.5|10865.5|10873|10871|10874|10872|10863|10861|809
1610542800000|2021-01-13 13:00:00|10874|10872|10880|10878|10883.5|10881.5|10871|10869|158
1610543100000|2021-01-13 13:05:00|10880.5|10878.5|10872.5|10870.5|10881.5|10879.5|10871|10869|367
1610543400000|2021-01-13 13:10:00|10873|10871|10877|10875|10878|10876|10872|10870|193
1610543700000|2021-01-13 13:15:00|10876.5|10874.5|10880|10878|10880.5|10878.5|10875|10873|144
1610544000000|2021-01-13 13:20:00|10879.5|10877.5|10874|10872|10879.5|10877.5|10874|10872|100
1610544300000|2021-01-13 13:25:00|10875|10873|10875|10873|10876|10874|10873|10871|102
1610544600000|2021-01-13 13:30:00|10875.5|10873.5|10880|10878|10881.5|10879.5|10875|10873|123
1610544900000|2021-01-13 13:35:00|10879.5|10877.5|10878|10876|10882|10880|10878|10876|123
1610545200000|2021-01-13 13:40:00|10877.5|10875.5|10872|10870|10881|10879|10872|10870|194
1610545500000|2021-01-13 13:45:00|10871.5|10869.5|10873.5|10871.5|10876|10874|10871|10869|1139
1610545800000|2021-01-13 13:50:00|10874|10872|10864|10862|10875.5|10873.5|10864|10862|104
1610546100000|2021-01-13 13:55:00|10864.5|10862.5|10870|10868|10871|10869|10861.5|10859.5|471
1610546400000|2021-01-13 14:00:00|10870.5|10868.5|10867|10865|10872|10870|10866|10864|210
1610546700000|2021-01-13 14:05:00|10867.5|10865.5|10869|10867|10872|10870|10865.5|10863.5|251
1610547000000|2021-01-13 14:10:00|10868.5|10866.5|10866|10864|10869|10867|10865|10863|142
1610547300000|2021-01-13 14:15:00|10866.5|10864.5|10866|10864|10867|10865|10864|10862|116
1610547600000|2021-01-13 14:20:00|10865.5|10863.5|10861|10859|10865.5|10863.5|10860|10858|214
1610547900000|2021-01-13 14:25:00|10861.5|10859.5|10864|10862|10865|10863|10860.5|10858.5|312
1610548200000|2021-01-13 14:30:00|10865|10863|10862.5|10860.5|10871|10869|10857|10855|593
1610548500000|2021-01-13 14:35:00|10862|10860|10865|10863|10869.5|10867.5|10859|10857|248
1610548800000|2021-01-13 14:40:00|10865.5|10863.5|10869.5|10867.5|10873|10871|10862|10860|303
1610549100000|2021-01-13 14:45:00|10870|10868|10878|10876|10879|10877|10869|10867|204
1610549400000|2021-01-13 14:50:00|10878.5|10876.5|10877|10875|10885|10883|10877|10875|269
1610549700000|2021-01-13 14:55:00|10877.5|10875.5|10875|10873|10881|10879|10874|10872|270
1610550000000|2021-01-13 15:00:00|10875.5|10873.5|10861|10859|10877|10875|10861|10859|257
1610550300000|2021-01-13 15:05:00|10860.5|10858.5|10868|10866|10870|10868|10860|10858|264
1610550600000|2021-01-13 15:10:00|10867.7|10865.7|10868.7|10866.7|10872.2|10870.2|10864.7|10862.7|234
1610550900000|2021-01-13 15:15:00|10868.2|10866.2|10864.2|10862.2|10869.7|10867.7|10863.2|10861.2|313
1610551200000|2021-01-13 15:20:00|10864.7|10862.7|10855.7|10853.7|10865.2|10863.2|10854.7|10852.7|372
1610551500000|2021-01-13 15:25:00|10855.2|10853.2|10851.7|10849.7|10856.7|10854.7|10850.2|10848.2|374
1610551800000|2021-01-13 15:30:00|10851.2|10849.2|10858.7|10856.7|10860.7|10858.7|10849.7|10847.7|369
1610552100000|2021-01-13 15:35:00|10858.2|10856.2|10862.7|10860.7|10865.7|10863.7|10858.2|10856.2|276
1610552400000|2021-01-13 15:40:00|10863.2|10861.2|10864.2|10862.2|10867.2|10865.2|10859.7|10857.7|345
1610552700000|2021-01-13 15:45:00|10863.7|10861.7|10865.7|10863.7|10866.7|10864.7|10860.7|10858.7|108
1610553000000|2021-01-13 15:50:00|10866.2|10864.2|10867.2|10865.2|10868.2|10866.2|10863.7|10861.7|363
1610553300000|2021-01-13 15:55:00|10866.7|10864.7|10867.7|10865.7|10870.2|10868.2|10864.7|10862.7|374
1610553600000|2021-01-13 16:00:00|10866.7|10864.7|10863.7|10861.7|10869.7|10867.7|10862.7|10860.7|238
1610553900000|2021-01-13 16:05:00|10862.7|10860.7|10861.2|10859.2|10864.7|10862.7|10860.7|10858.7|225
1610554200000|2021-01-13 16:10:00|10861.7|10859.7|10864.2|10862.2|10864.2|10862.2|10859.2|10857.2|217
1610554500000|2021-01-13 16:15:00|10863.7|10861.7|10860.7|10858.7|10864.7|10862.7|10857.7|10855.7|687
1610554800000|2021-01-13 16:20:00|10860.2|10858.2|10858.7|10856.7|10861.7|10859.7|10855.7|10853.7|435
1610555100000|2021-01-13 16:25:00|10857.7|10855.7|10850.7|10848.7|10860.7|10858.7|10846.7|10844.7|1605
1610555400000|2021-01-13 16:30:00|10850.2|10848.2|10846.2|10844.2|10851.7|10849.7|10843.7|10841.7|837
1610555700000|2021-01-13 16:35:00|10845.7|10843.7|10851.7|10849.7|10851.7|10849.7|10840.7|10838.7|196
1610556000000|2021-01-13 16:40:00|10851.2|10849.2|10859.2|10857.2|10859.2|10857.2|10850.7|10848.7|222
1610556300000|2021-01-13 16:45:00|10858.7|10856.7|10858.2|10856.2|10862.7|10860.7|10857.7|10855.7|128
1610556600000|2021-01-13 16:50:00|10858.7|10856.7|10857.7|10855.7|10861.2|10859.2|10855.7|10853.7|53
1610556900000|2021-01-13 16:55:00|10857.2|10855.2|10857.7|10855.7|10858.7|10856.7|10855.2|10853.2|21
1610557200000|2021-01-13 17:00:00|10858.2|10856.2|10854.7|10852.7|10858.7|10856.7|10854.2|10852.2|18
1610557500000|2021-01-13 17:05:00|10854.2|10852.2|10853.7|10851.7|10854.7|10852.7|10853.7|10851.7|6
1610557800000|2021-01-13 17:10:00|10852.7|10850.7|10857.2|10855.2|10857.7|10855.7|10852.7|10850.7|21
1610558100000|2021-01-13 17:15:00|10857.7|10855.7|10849.7|10847.7|10858.2|10856.2|10849.2|10847.2|54
1610558400000|2021-01-13 17:20:00|10850.2|10848.2|10850.2|10848.2|10852.2|10850.2|10845.7|10843.7|25
1610558700000|2021-01-13 17:25:00|10850.7|10848.7|10860.2|10858.2|10860.7|10858.7|10849.7|10847.7|22
1610559000000|2021-01-13 17:30:00|10860.7|10858.7|10855.7|10853.7|10861.2|10859.2|10855.2|10853.2|24
1610559300000|2021-01-13 17:35:00|10855.2|10853.2|10859.7|10857.7|10859.7|10857.7|10853.2|10851.2|18
1610559600000|2021-01-13 17:40:00|10859.2|10857.2|10862.7|10860.7|10863.7|10861.7|10859.2|10857.2|19
1610559900000|2021-01-13 17:45:00|10863.2|10861.2|10864.7|10862.7|10864.7|10862.7|10861.2|10859.2|11
1610560200000|2021-01-13 17:50:00|10864.2|10862.2|10867.2|10865.2|10868.7|10866.7|10862.7|10860.7|48
1610560500000|2021-01-13 17:55:00|10867.7|10865.7|10864.7|10862.7|10867.7|10865.7|10864.7|10862.7|35
1610560800000|2021-01-13 18:00:00|10864.2|10862.2|10862.7|10860.7|10864.7|10862.7|10858.7|10856.7|60
1610561100000|2021-01-13 18:05:00|10862.2|10860.2|10861.2|10859.2|10863.7|10861.7|10859.7|10857.7|28
1610561400000|2021-01-13 18:10:00|10860.7|10858.7|10861.2|10859.2|10862.2|10860.2|10859.2|10857.2|10
1610561700000|2021-01-13 18:15:00|10861.7|10859.7|10860.7|10858.7|10862.2|10860.2|10858.7|10856.7|14
1610562000000|2021-01-13 18:20:00|10860.2|10858.2|10863.7|10861.7|10863.7|10861.7|10860.2|10858.2|28
1610562300000|2021-01-13 18:25:00|10864.2|10862.2|10864.7|10862.7|10864.7|10862.7|10861.2|10859.2|11
1610562600000|2021-01-13 18:30:00|10864.2|10862.2|10863.7|10861.7|10864.2|10862.2|10862.2|10860.2|9
1610562900000|2021-01-13 18:35:00|10863.2|10861.2|10860.7|10858.7|10864.2|10862.2|10860.7|10858.7|11
1610563200000|2021-01-13 18:40:00|10860.2|10858.2|10857.7|10855.7|10860.2|10858.2|10854.7|10852.7|9
1610563500000|2021-01-13 18:45:00|10857.2|10855.2|10857.2|10855.2|10858.7|10856.7|10855.2|10853.2|10
1610563800000|2021-01-13 18:50:00|10857.7|10855.7|10860.2|10858.2|10860.7|10858.7|10855.7|10853.7|11
1610564100000|2021-01-13 18:55:00|10859.7|10857.7|10866.2|10864.2|10866.7|10864.7|10859.7|10857.7|13
1610564400000|2021-01-13 19:00:00|10865.7|10863.7|10869.2|10867.2|10872.7|10870.7|10860.2|10858.2|65
1610564700000|2021-01-13 19:05:00|10868.7|10866.7|10867.2|10865.2|10868.7|10866.7|10864.2|10862.2|14
1610565000000|2021-01-13 19:10:00|10867.7|10865.7|10868.7|10866.7|10868.7|10866.7|10865.7|10863.7|1
1610565300000|2021-01-13 19:15:00|10869.7|10867.7|10870.2|10868.2|10871.2|10869.2|10868.2|10866.2|5
1610565600000|2021-01-13 19:20:00|10869.7|10867.7|10869.2|10867.2|10869.7|10867.7|10867.2|10865.2|8
1610565900000|2021-01-13 19:25:00|10869.7|10867.7|10876.2|10874.2|10876.2|10874.2|10869.7|10867.7|4
1610566200000|2021-01-13 19:30:00|10874.2|10872.2|10877.2|10875.2|10878.2|10876.2|10873.7|10871.7|13
1610566500000|2021-01-13 19:35:00|10877.7|10875.7|10874.2|10872.2|10878.2|10876.2|10873.7|10871.7|8
1610566800000|2021-01-13 19:40:00|10874.7|10872.7|10866.2|10864.2|10876.7|10874.7|10866.2|10864.2|18
1610567100000|2021-01-13 19:45:00|10865.7|10863.7|10869.2|10867.2|10869.2|10867.2|10865.2|10863.2|2
1610567400000|2021-01-13 19:50:00|10868.7|10866.7|10869.7|10867.7|10872.2|10870.2|10868.7|10866.7|2
1610567700000|2021-01-13 19:55:00|10869.2|10867.2|10868.2|10866.2|10869.7|10867.7|10864.7|10862.7|9
1610568000000|2021-01-13 20:00:00|10868.7|10866.7|10869.2|10867.2|10873.2|10871.2|10868.7|10866.7|7
1610568300000|2021-01-13 20:05:00|10869.7|10867.7|10863.7|10861.7|10870.2|10868.2|10861.2|10859.2|13
1610568600000|2021-01-13 20:10:00|10863.2|10861.2|10863.2|10861.2|10863.2|10861.2|10857.7|10855.7|18
1610568900000|2021-01-13 20:15:00|10863.7|10861.7|10863.2|10861.2|10865.7|10863.7|10860.2|10858.2|5
1610569200000|2021-01-13 20:20:00|10862.7|10860.7|10863.2|10861.2|10864.2|10862.2|10860.7|10858.7|2
1610569500000|2021-01-13 20:25:00|10862.7|10860.7|10858.2|10856.2|10864.2|10862.2|10856.7|10854.7|21
1610569800000|2021-01-13 20:30:00|10858.7|10856.7|10864.2|10862.2|10864.2|10862.2|10857.2|10855.2|4
1610570100000|2021-01-13 20:35:00|10864.7|10862.7|10861.7|10859.7|10864.7|10862.7|10859.7|10857.7|5
1610570400000|2021-01-13 20:40:00|10862.2|10860.2|10863.2|10861.2|10864.7|10862.7|10861.7|10859.7|8
1610570700000|2021-01-13 20:45:00|10862.7|10860.7|10856.7|10854.7|10867.2|10865.2|10856.7|10854.7|40
1610571000000|2021-01-13 20:50:00|10857.7|10855.7|10858.7|10856.7|10859.7|10857.7|10856.7|10854.7|12
1610571300000|2021-01-13 20:55:00|10858.2|10856.2|10865.2|10859.2|10868.2|10865.7|10856.7|10854.7|74
1610571600000|2021-01-13 21:00:00|10865.1|10859.1|10871.1|10865.1|10871.1|10865.1|10862.5|10856.5|0
1610571900000|2021-01-13 21:05:00|10870.6|10864.6|10869.3|10863.3|10872.2|10866.2|10867.7|10861.7|0
1610572200000|2021-01-13 21:10:00|10869.2|10863.2|10870.6|10864.6|10874.3|10868.3|10868.2|10862.2|0
1610572500000|2021-01-13 21:15:00|10870.8|10864.8|10869.9|10863.9|10870.8|10864.8|10869.9|10863.9|0
1610572800000|2021-01-13 21:20:00|10869.7|10863.7|10870.1|10864.1|10871|10865|10869.5|10863.5|0
1610573100000|2021-01-13 21:25:00|10869.5|10863.5|10871.1|10865.1|10871.1|10865.1|10869.5|10863.5|0
1610573400000|2021-01-13 21:30:00|10870.9|10864.9|10874.8|10868.8|10874.8|10868.8|10869.7|10863.7|0
1610573700000|2021-01-13 21:35:00|10874.7|10868.7|10873.2|10867.2|10874.7|10868.7|10872.6|10866.6|0
1610574000000|2021-01-13 21:40:00|10873.7|10867.7|10870.8|10864.8|10873.7|10867.7|10869.7|10863.7|0
1610574300000|2021-01-13 21:45:00|10870.7|10864.7|10873.7|10867.7|10873.7|10867.7|10869.2|10863.2|0
1610574600000|2021-01-13 21:50:00|10873.6|10867.6|10871.6|10865.6|10873.7|10867.7|10871.6|10865.6|0
1610574900000|2021-01-13 21:55:00|10871.5|10865.5|10872|10866|10873.7|10867.7|10870.8|10864.8|0
1610575200000|2021-01-13 22:00:00|10872.2|10866.2|10875.3|10869.3|10876.5|10870.5|10871.8|10865.8|0
1610575500000|2021-01-13 22:05:00|10875.6|10869.6|10878.5|10872.5|10878.9|10872.9|10874.7|10868.7|0
1610575800000|2021-01-13 22:10:00|10877.4|10871.4|10878.7|10872.7|10879.4|10873.4|10877.1|10871.1|0
1610576100000|2021-01-13 22:15:00|10878.8|10872.8|10879.3|10873.3|10879.3|10873.3|10878.6|10872.6|0
1610576400000|2021-01-13 22:20:00|10879.5|10873.5|10880.2|10874.2|10880.2|10874.2|10879.5|10873.5|0
1610576700000|2021-01-13 22:25:00|10880.4|10874.4|10880.4|10874.4|10880.6|10874.6|10879.7|10873.7|0
1610577000000|2021-01-13 22:30:00|10880.2|10874.2|10879.7|10873.7|10880.2|10874.2|10879.3|10873.3|0
1610577300000|2021-01-13 22:35:00|10879.9|10873.9|10877.9|10871.9|10879.9|10873.9|10877.7|10871.7|0
1610577600000|2021-01-13 22:40:00|10877.3|10871.3|10877.5|10871.5|10877.9|10871.9|10877.3|10871.3|0
1610577900000|2021-01-13 22:45:00|10877.7|10871.7|10877.7|10871.7|10877.7|10871.7|10877.7|10871.7|0
1610578200000|2021-01-13 22:50:00|10877.5|10871.5|10877|10871|10877.7|10871.7|10876.8|10870.8|0
1610578500000|2021-01-13 22:55:00|10876.8|10870.8|10878.4|10872.4|10878.8|10872.8|10876.8|10870.8|0
1610578800000|2021-01-13 23:00:00|10879.4|10873.4|10874.6|10868.6|10879.4|10873.4|10873.3|10867.3|0
1610579100000|2021-01-13 23:05:00|10874.7|10868.7|10878.1|10872.1|10878.1|10872.1|10874.6|10868.6|0
1610579400000|2021-01-13 23:10:00|10878.6|10872.6|10880.6|10874.6|10883.4|10877.4|10878.1|10872.1|0
1610579700000|2021-01-13 23:15:00|10880.5|10874.5|10877.4|10871.4|10880.7|10874.7|10877.4|10871.4|0
1610580000000|2021-01-13 23:20:00|10877.3|10871.3|10875.9|10869.9|10877.7|10871.7|10875.6|10869.6|0
1610580300000|2021-01-13 23:25:00|10876.1|10870.1|10874.5|10868.5|10877.4|10871.4|10874.5|10868.5|0
1610580600000|2021-01-13 23:30:00|10874.6|10868.6|10874.8|10868.8|10875.6|10869.6|10873.4|10867.4|0
1610580900000|2021-01-13 23:35:00|10874.7|10868.7|10875.3|10869.3|10877.4|10871.4|10874.5|10868.5|0
1610581200000|2021-01-13 23:40:00|10875.1|10869.1|10875.1|10869.1|10876.1|10870.1|10871.1|10865.1|0
1610581500000|2021-01-13 23:45:00|10875|10869|10871.1|10865.1|10875.1|10869.1|10871.1|10865.1|0
1610581800000|2021-01-13 23:50:00|10871|10865|10871.1|10865.1|10874|10868|10870.8|10864.8|0
1610582100000|2021-01-13 23:55:00|10871.4|10865.4|10871.1|10865.1|10872.4|10866.4|10870.8|10864.8|0
1610582400000|2021-01-14 00:00:00|10871|10865|10874.4|10868.4|10875.8|10869.8|10868.1|10862.1|0
1610582700000|2021-01-14 00:05:00|10874.2|10868.2|10877.6|10871.6|10878.1|10872.1|10871.8|10865.8|0
1610583000000|2021-01-14 00:10:00|10877.7|10871.7|10876.3|10870.3|10879.7|10873.7|10875.8|10869.8|0
1610583300000|2021-01-14 00:15:00|10876|10870|10886.7|10880.7|10889.4|10883.4|10876|10870|0
1610583600000|2021-01-14 00:20:00|10886.3|10880.3|10882.1|10876.1|10886.7|10880.7|10879.6|10873.6|0
1610583900000|2021-01-14 00:25:00|10882.2|10876.2|10882.1|10876.1|10884.6|10878.6|10879.8|10873.8|0
1610584200000|2021-01-14 00:30:00|10882.2|10876.2|10879.8|10873.8|10884.5|10878.5|10879.7|10873.7|0
1610584500000|2021-01-14 00:35:00|10879.7|10873.7|10882.1|10876.1|10882.1|10876.1|10877.2|10871.2|0
1610584800000|2021-01-14 00:40:00|10882.2|10876.2|10884.6|10878.6|10886.9|10880.9|10882.2|10876.2|0
1610585100000|2021-01-14 00:45:00|10885|10879|10879.8|10873.8|10886.8|10880.8|10879.8|10873.8|0
1610585400000|2021-01-14 00:50:00|10880.6|10874.6|10884.5|10878.5|10884.5|10878.5|10879.8|10873.8|0
1610585700000|2021-01-14 00:55:00|10884.4|10878.4|10879.8|10873.8|10884.5|10878.5|10879.7|10873.7|0
1610586000000|2021-01-14 01:00:00|10879.7|10873.7|10882|10876|10882.1|10876.1|10877.3|10871.3|0
1610586300000|2021-01-14 01:05:00|10881.9|10875.9|10884.3|10878.3|10884.4|10878.4|10881.9|10875.9|0
1610586600000|2021-01-14 01:10:00|10884.4|10878.4|10879.5|10873.5|10886.6|10880.6|10879.5|10873.5|0
1610586900000|2021-01-14 01:15:00|10880.3|10874.3|10884.5|10878.5|10886.9|10880.9|10879.6|10873.6|0
1610587200000|2021-01-14 01:20:00|10884.6|10878.6|10885.7|10879.7|10886.9|10880.9|10884.5|10878.5|0
1610587500000|2021-01-14 01:25:00|10885.3|10879.3|10884.3|10878.3|10886.7|10880.7|10881.9|10875.9|0
1610587800000|2021-01-14 01:30:00|10884.2|10878.2|10887.1|10881.1|10889.5|10883.5|10881.9|10875.9|0
1610588100000|2021-01-14 01:35:00|10887|10881|10886|10880|10887.2|10881.2|10882.4|10876.4|0
1610588400000|2021-01-14 01:40:00|10885.6|10879.6|10887.2|10881.2|10889.7|10883.7|10884.8|10878.8|0
1610588700000|2021-01-14 01:45:00|10887.3|10881.3|10887.2|10881.2|10889.7|10883.7|10884.8|10878.8|0
1610589000000|2021-01-14 01:50:00|10887.3|10881.3|10887.3|10881.3|10889.7|10883.7|10887.2|10881.2|0
1610589300000|2021-01-14 01:55:00|10887.7|10881.7|10888.6|10882.6|10889.8|10883.8|10887.3|10881.3|0
1610589600000|2021-01-14 02:00:00|10889|10883|10885|10879|10889.8|10883.8|10885|10879|0
1610589900000|2021-01-14 02:05:00|10885.4|10879.4|10884.9|10878.9|10886.2|10880.2|10882.6|10876.6|0
1610590200000|2021-01-14 02:10:00|10884.5|10878.5|10887.4|10881.4|10889.9|10883.9|10882.4|10876.4|0
1610590500000|2021-01-14 02:15:00|10887.5|10881.5|10882.3|10876.3|10889.8|10883.8|10879.3|10873.3|0
1610590800000|2021-01-14 02:20:00|10883.4|10877.4|10884.6|10878.6|10884.6|10878.6|10879.8|10873.8|0
1610591100000|2021-01-14 02:25:00|10884.5|10878.5|10889.4|10883.4|10889.4|10883.4|10884.5|10878.5|0
1610591400000|2021-01-14 02:30:00|10889.3|10883.3|10889|10883|10891.7|10885.7|10886.7|10880.7|0
1610591700000|2021-01-14 02:35:00|10888.6|10882.6|10890.1|10884.1|10891.4|10885.4|10886.6|10880.6|0
1610592000000|2021-01-14 02:40:00|10890.5|10884.5|10890.1|10884.1|10891.4|10885.4|10890|10884|0
1610592300000|2021-01-14 02:45:00|10890|10884|10884.4|10878.4|10890|10884|10884.4|10878.4|0
1610592600000|2021-01-14 02:50:00|10884.8|10878.8|10885.6|10879.6|10887.9|10881.9|10883.2|10877.2|0
1610592900000|2021-01-14 02:55:00|10885.5|10879.5|10886.7|10880.7|10887.9|10881.9|10883.1|10877.1|0
1610593200000|2021-01-14 03:00:00|10887.9|10881.9|10885.6|10879.6|10890.4|10884.4|10885.5|10879.5|0
1610593500000|2021-01-14 03:05:00|10885.7|10879.7|10885.7|10879.7|10890.7|10884.7|10885.6|10879.6|0
1610593800000|2021-01-14 03:10:00|10886.1|10880.1|10893.1|10887.1|10895.5|10889.5|10885.8|10879.8|0
1610594100000|2021-01-14 03:15:00|10893.2|10887.2|10897.8|10891.8|10898|10892|10890.7|10884.7|0
1610594400000|2021-01-14 03:20:00|10897.7|10891.7|10897.2|10891.2|10900.1|10894.1|10894.7|10888.7|0
1610594700000|2021-01-14 03:25:00|10897.1|10891.1|10892.4|10886.4|10897.2|10891.2|10892|10886|0
1610595000000|2021-01-14 03:30:00|10893.2|10887.2|10894.3|10888.3|10896.8|10890.8|10891.7|10885.7|0
1610595300000|2021-01-14 03:35:00|10894.4|10888.4|10896.2|10890.2|10899.4|10893.4|10894.3|10888.3|0
1610595600000|2021-01-14 03:40:00|10895.4|10889.4|10895|10889|10896.3|10890.3|10893.8|10887.8|0
1610595900000|2021-01-14 03:45:00|10894.6|10888.6|10893.8|10887.8|10896.2|10890.2|10892.6|10886.6|0
1610596200000|2021-01-14 03:50:00|10893.9|10887.9|10893.9|10887.9|10896.3|10890.3|10891.6|10885.6|0
1610596500000|2021-01-14 03:55:00|10893.8|10887.8|10896.2|10890.2|10896.3|10890.3|10893.8|10887.8|0
1610596800000|2021-01-14 04:00:00|10896.3|10890.3|10896.1|10890.1|10898.4|10892.4|10893.7|10887.7|0
1610597100000|2021-01-14 04:05:00|10896|10890|10895|10889|10896.2|10890.2|10893.8|10887.8|0
1610597400000|2021-01-14 04:10:00|10895.4|10889.4|10891.5|10885.5|10896.2|10890.2|10891.5|10885.5|0
1610597700000|2021-01-14 04:15:00|10892.3|10886.3|10891.3|10885.3|10893.9|10887.9|10891.3|10885.3|0
1610598000000|2021-01-14 04:20:00|10891.4|10885.4|10890|10884|10893.7|10887.7|10888.8|10882.8|0
1610598300000|2021-01-14 04:25:00|10889.6|10883.6|10886.4|10880.4|10890|10884|10886.4|10880.4|0
1610598600000|2021-01-14 04:30:00|10886.5|10880.5|10890|10884|10891.2|10885.2|10886.4|10880.4|0
1610598900000|2021-01-14 04:35:00|10890.4|10884.4|10892.4|10886.4|10893.6|10887.6|10888.8|10882.8|0
1610599200000|2021-01-14 04:40:00|10892.8|10886.8|10891.1|10885.1|10893.6|10887.6|10891|10885|0
1610599500000|2021-01-14 04:45:00|10891.5|10885.5|10893.5|10887.5|10893.5|10887.5|10891.1|10885.1|0
1610599800000|2021-01-14 04:50:00|10892.7|10886.7|10891.1|10885.1|10892.7|10886.7|10889.9|10883.9|0
1610600100000|2021-01-14 04:55:00|10891.2|10885.2|10893.6|10887.6|10893.6|10887.6|10891.1|10885.1|0
1610600400000|2021-01-14 05:00:00|10893.5|10887.5|10883.7|10877.7|10893.6|10887.6|10881.3|10875.3|0
1610600700000|2021-01-14 05:05:00|10883.8|10877.8|10886.1|10880.1|10891|10885|10883.7|10877.7|0
1610601000000|2021-01-14 05:10:00|10886.2|10880.2|10882.5|10876.5|10888.5|10882.5|10878.8|10872.8|0
1610601300000|2021-01-14 05:15:00|10882.4|10876.4|10868.9|10862.9|10883.6|10877.6|10866.6|10860.6|0
1610601600000|2021-01-14 05:20:00|10868.5|10862.5|10866.8|10860.8|10873.7|10867.7|10864.2|10858.2|0
1610601900000|2021-01-14 05:25:00|10867.2|10861.2|10872.9|10866.9|10874.1|10868.1|10866.8|10860.8|0
1610602200000|2021-01-14 05:30:00|10872.5|10866.5|10874|10868|10874.1|10868.1|10869.2|10863.2|0
1610602500000|2021-01-14 05:35:00|10874.1|10868.1|10879.1|10873.1|10879.1|10873.1|10874|10868|0
1610602800000|2021-01-14 05:40:00|10878.7|10872.7|10879.1|10873.1|10879.1|10873.1|10874.3|10868.3|0
1610603100000|2021-01-14 05:45:00|10879.5|10873.5|10886.7|10880.7|10887.8|10881.8|10879.1|10873.1|0
1610603400000|2021-01-14 05:50:00|10886.6|10880.6|10881.7|10875.7|10886.7|10880.7|10879.4|10873.4|0
1610603700000|2021-01-14 05:55:00|10881.8|10875.8|10879.6|10873.6|10885.3|10879.3|10879.2|10873.2|0
1610604000000|2021-01-14 06:00:00|10880.4|10874.4|10881.6|10875.6|10888.8|10882.8|10879.2|10873.2|0
1610604300000|2021-01-14 06:05:00|10881.7|10875.7|10884.3|10878.3|10886.6|10880.6|10881.6|10875.6|0
1610604600000|2021-01-14 06:10:00|10884.2|10878.2|10891.3|10885.3|10891.4|10885.4|10884.2|10878.2|0
1610604900000|2021-01-14 06:15:00|10890.9|10884.9|10891.4|10885.4|10891.4|10885.4|10888.9|10882.9|0
1610605200000|2021-01-14 06:20:00|10891.3|10885.3|10888|10882|10891.3|10885.3|10887.9|10881.9|0
1610605500000|2021-01-14 06:25:00|10887.2|10881.2|10883|10877|10887.2|10881.2|10880.7|10874.7|0
1610605800000|2021-01-14 06:30:00|10883.1|10877.1|10885.3|10879.3|10887.8|10881.8|10880.6|10874.6|0
1610606100000|2021-01-14 06:35:00|10885.4|10879.4|10887.8|10881.8|10890.1|10884.1|10885.3|10879.3|0
1610606400000|2021-01-14 06:40:00|10887.9|10881.9|10885.5|10879.5|10887.9|10881.9|10885.5|10879.5|0
1610606700000|2021-01-14 06:45:00|10885.9|10879.9|10887.6|10881.6|10890.1|10884.1|10885.4|10879.4|0
1610607000000|2021-01-14 06:50:00|10887.5|10881.5|10887.4|10881.4|10891|10885|10887.4|10881.4|0
1610607300000|2021-01-14 06:55:00|10887.5|10881.5|10889.7|10883.7|10889.8|10883.8|10885.2|10879.2|0
1610607600000|2021-01-14 07:00:00|10880.7|10878.7|10874.2|10872.2|10887.2|10885.2|10871.2|10869.2|113
1610607900000|2021-01-14 07:05:00|10874.7|10872.7|10881.7|10879.7|10881.7|10879.7|10874.7|10872.7|23
1610608200000|2021-01-14 07:10:00|10882.2|10880.2|10875.7|10873.7|10882.2|10880.2|10875.2|10873.2|50
1610608500000|2021-01-14 07:15:00|10876.2|10874.2|10869.2|10867.2|10879.2|10877.2|10869.2|10867.2|97
1610608800000|2021-01-14 07:20:00|10869.7|10867.7|10866.7|10864.7|10871.2|10869.2|10866.2|10864.2|51
1610609100000|2021-01-14 07:25:00|10866.2|10864.2|10875.2|10873.2|10875.7|10873.7|10865.7|10863.7|37
1610609400000|2021-01-14 07:30:00|10875.7|10873.7|10872.7|10870.7|10875.7|10873.7|10869.7|10867.7|14
1610609700000|2021-01-14 07:35:00|10873.2|10871.2|10877.2|10875.2|10877.7|10875.7|10872.7|10870.7|27
1610610000000|2021-01-14 07:40:00|10877.7|10875.7|10874.7|10872.7|10878.2|10876.2|10873.2|10871.2|20
1610610300000|2021-01-14 07:45:00|10875.2|10873.2|10880.7|10878.7|10881.2|10879.2|10875.2|10873.2|22
1610610600000|2021-01-14 07:50:00|10881.2|10879.2|10872.2|10870.2|10881.2|10879.2|10871.2|10869.2|66
1610610900000|2021-01-14 07:55:00|10871.7|10869.7|10859.2|10857.2|10874.2|10872.2|10857.2|10855.2|202
1610611200000|2021-01-14 08:00:00|10857.2|10855.2|10838.7|10836.7|10857.2|10855.2|10836.2|10834.2|1007
1610611500000|2021-01-14 08:05:00|10838.2|10836.2|10829.2|10827.2|10841.2|10839.2|10825.7|10823.7|519
1610611800000|2021-01-14 08:10:00|10829.7|10827.7|10828.2|10826.2|10836.7|10834.7|10826.2|10824.2|333
1610612100000|2021-01-14 08:15:00|10828.7|10826.7|10840.7|10838.7|10844.7|10842.7|10826.2|10824.2|444
1610612400000|2021-01-14 08:20:00|10841.2|10839.2|10842.2|10840.2|10847.7|10845.7|10838.2|10836.2|319
1610612700000|2021-01-14 08:25:00|10842.7|10840.7|10838.2|10836.2|10848.2|10846.2|10836.7|10834.7|292
1610613000000|2021-01-14 08:30:00|10837.7|10835.7|10827.7|10825.7|10839.7|10837.7|10825.7|10823.7|296
1610613300000|2021-01-14 08:35:00|10827.2|10825.2|10835.7|10833.7|10837.2|10835.2|10823.7|10821.7|371
1610613600000|2021-01-14 08:40:00|10834.7|10832.7|10831.2|10829.2|10837.7|10835.7|10829.2|10827.2|212
1610613900000|2021-01-14 08:45:00|10830.7|10828.7|10832.7|10830.7|10836.2|10834.2|10829.7|10827.7|211
1610614200000|2021-01-14 08:50:00|10832.2|10830.2|10823.2|10821.2|10834.2|10832.2|10822.2|10820.2|183
1610614500000|2021-01-14 08:55:00|10822.7|10820.7|10822.7|10820.7|10833.7|10831.7|10821.7|10819.7|317
1610614800000|2021-01-14 09:00:00|10823.2|10821.2|10815.7|10813.7|10825.7|10823.7|10810.7|10808.7|306
1610615100000|2021-01-14 09:05:00|10816.2|10814.2|10818.7|10816.7|10819.7|10817.7|10813.7|10811.7|221
1610615400000|2021-01-14 09:10:00|10819.2|10817.2|10820.2|10818.2|10824.7|10822.7|10817.7|10815.7|190
1610615700000|2021-01-14 09:15:00|10819.7|10817.7|10819.7|10817.7|10821.7|10819.7|10815.7|10813.7|158
1610616000000|2021-01-14 09:20:00|10820.2|10818.2|10822.2|10820.2|10825.2|10823.2|10818.2|10816.2|171
1610616300000|2021-01-14 09:25:00|10822.7|10820.7|10823.7|10821.7|10826.2|10824.2|10819.7|10817.7|238
1610616600000|2021-01-14 09:30:00|10824.7|10822.7|10828.7|10826.7|10829.7|10827.7|10821.2|10819.2|133
1610616900000|2021-01-14 09:35:00|10828.2|10826.2|10832.2|10830.2|10836.7|10834.7|10828.2|10826.2|148
1610617200000|2021-01-14 09:40:00|10833.2|10831.2|10830.2|10828.2|10836.7|10834.7|10828.7|10826.7|235
1610617500000|2021-01-14 09:45:00|10830.7|10828.7|10829.7|10827.7|10832.2|10830.2|10828.7|10826.7|131
1610617800000|2021-01-14 09:50:00|10830.2|10828.2|10828.2|10826.2|10832.7|10830.7|10827.2|10825.2|112
1610618100000|2021-01-14 09:55:00|10827.7|10825.7|10830.7|10828.7|10832.7|10830.7|10827.7|10825.7|148
1610618400000|2021-01-14 10:00:00|10830.2|10828.2|10827.7|10825.7|10830.7|10828.7|10826.7|10824.7|130
1610618700000|2021-01-14 10:05:00|10827.2|10825.2|10825.2|10823.2|10827.2|10825.2|10820.7|10818.7|179
1610619000000|2021-01-14 10:10:00|10825.7|10823.7|10828.7|10826.7|10830.7|10828.7|10822.7|10820.7|201
1610619300000|2021-01-14 10:15:00|10829.2|10827.2|10839.7|10837.7|10840.2|10838.2|10827.7|10825.7|210
1610619600000|2021-01-14 10:20:00|10839.2|10837.2|10839.7|10837.7|10843.7|10841.7|10837.7|10835.7|628
1610619900000|2021-01-14 10:25:00|10839.2|10837.2|10840.7|10838.7|10841.7|10839.7|10832.7|10830.7|303
1610620200000|2021-01-14 10:30:00|10841.2|10839.2|10841.7|10839.7|10843.7|10841.7|10838.7|10836.7|74
1610620500000|2021-01-14 10:35:00|10842.2|10840.2|10838.7|10836.7|10843.2|10841.2|10836.7|10834.7|270
1610620800000|2021-01-14 10:40:00|10839.2|10837.2|10845.7|10843.7|10846.7|10844.7|10838.7|10836.7|158
1610621100000|2021-01-14 10:45:00|10845.2|10843.2|10840.7|10838.7|10845.7|10843.7|10838.2|10836.2|394
1610621400000|2021-01-14 10:50:00|10840.2|10838.2|10833.7|10831.7|10842.7|10840.7|10827.2|10825.2|411
1610621700000|2021-01-14 10:55:00|10833.2|10831.2|10840.2|10838.2|10841.2|10839.2|10829.7|10827.7|151
1610622000000|2021-01-14 11:00:00|10840.7|10838.7|10838.7|10836.7|10841.2|10839.2|10837.2|10835.2|177
1610622300000|2021-01-14 11:05:00|10838.2|10836.2|10838.2|10836.2|10840.7|10838.7|10836.7|10834.7|198
1610622600000|2021-01-14 11:10:00|10838.7|10836.7|10842.2|10840.2|10842.2|10840.2|10831.2|10829.2|199
1610622900000|2021-01-14 11:15:00|10841.7|10839.7|10848.7|10846.7|10848.7|10846.7|10841.7|10839.7|152
1610623200000|2021-01-14 11:20:00|10848.2|10846.2|10842.2|10840.2|10849.2|10847.2|10840.7|10838.7|149
1610623500000|2021-01-14 11:25:00|10841.7|10839.7|10840.2|10838.2|10841.7|10839.7|10835.7|10833.7|92
1610623800000|2021-01-14 11:30:00|10839.7|10837.7|10840.7|10838.7|10843.2|10841.2|10837.7|10835.7|86
1610624100000|2021-01-14 11:35:00|10840.2|10838.2|10841.2|10839.2|10845.7|10843.7|10838.7|10836.7|103
1610624400000|2021-01-14 11:40:00|10842.2|10840.2|10846.2|10844.2|10846.7|10844.7|10839.7|10837.7|59
1610624700000|2021-01-14 11:45:00|10846.7|10844.7|10851.2|10849.2|10851.2|10849.2|10842.7|10840.7|85
1610625000000|2021-01-14 11:50:00|10850.7|10848.7|10853.7|10851.7|10859.7|10857.7|10850.7|10848.7|160
1610625300000|2021-01-14 11:55:00|10854.2|10852.2|10850.2|10848.2|10856.2|10854.2|10847.2|10845.2|110
1610625600000|2021-01-14 12:00:00|10849.7|10847.7|10850.2|10848.2|10852.2|10850.2|10847.2|10845.2|122
1610625900000|2021-01-14 12:05:00|10849.7|10847.7|10848.7|10846.7|10851.2|10849.2|10846.7|10844.7|123
1610626200000|2021-01-14 12:10:00|10848.2|10846.2|10846.7|10844.7|10848.2|10846.2|10844.7|10842.7|335
1610626500000|2021-01-14 12:15:00|10846.2|10844.2|10848.2|10846.2|10851.7|10849.7|10844.2|10842.2|112
1610626800000|2021-01-14 12:20:00|10848.7|10846.7|10845.2|10843.2|10848.7|10846.7|10842.7|10840.7|97
1610627100000|2021-01-14 12:25:00|10845.7|10843.7|10851.7|10849.7|10852.7|10850.7|10844.7|10842.7|127
1610627400000|2021-01-14 12:30:00|10852.2|10850.2|10845.2|10843.2|10852.7|10850.7|10844.7|10842.7|115
1610627700000|2021-01-14 12:35:00|10845.7|10843.7|10848.2|10846.2|10848.7|10846.7|10844.7|10842.7|74
1610628000000|2021-01-14 12:40:00|10848.6|10846.6|10845.6|10843.6|10851.1|10849.1|10844.1|10842.1|99
1610628300000|2021-01-14 12:45:00|10846.1|10844.1|10844.6|10842.6|10848.1|10846.1|10839.6|10837.6|100
1610628600000|2021-01-14 12:50:00|10845.1|10843.1|10852.6|10850.6|10852.6|10850.6|10844.6|10842.6|102
1610628900000|2021-01-14 12:55:00|10853.1|10851.1|10865.1|10863.1|10866.1|10864.1|10852.1|10850.1|182
1610629200000|2021-01-14 13:00:00|10864.6|10862.6|10862.1|10860.1|10865.1|10863.1|10859.1|10857.1|138
1610629500000|2021-01-14 13:05:00|10862.6|10860.6|10864.1|10862.1|10866.1|10864.1|10862.1|10860.1|217
1610629800000|2021-01-14 13:10:00|10863.6|10861.6|10870.6|10868.6|10873.1|10871.1|10863.6|10861.6|151
1610630100000|2021-01-14 13:15:00|10870.1|10868.1|10872.1|10870.1|10874.6|10872.6|10870.1|10868.1|198
1610630400000|2021-01-14 13:20:00|10871.6|10869.6|10871.6|10869.6|10876.1|10874.1|10869.1|10867.1|225
1610630700000|2021-01-14 13:25:00|10872.1|10870.1|10875.6|10873.6|10879.1|10877.1|10871.6|10869.6|389
1610631000000|2021-01-14 13:30:00|10875.1|10873.1|10873.1|10871.1|10876.6|10874.6|10872.1|10870.1|444
1610631300000|2021-01-14 13:35:00|10873.6|10871.6|10878.1|10876.1|10878.6|10876.6|10872.6|10870.6|408
1610631600000|2021-01-14 13:40:00|10877.6|10875.6|10876.1|10874.1|10879.6|10877.6|10875.6|10873.6|117
1610631900000|2021-01-14 13:45:00|10875.6|10873.6|10875.1|10873.1|10876.1|10874.1|10872.1|10870.1|109
1610632200000|2021-01-14 13:50:00|10875.6|10873.6|10874.6|10872.6|10877.6|10875.6|10873.1|10871.1|216
1610632500000|2021-01-14 13:55:00|10874.1|10872.1|10876.1|10874.1|10878.1|10876.1|10873.6|10871.6|172
1610632800000|2021-01-14 14:00:00|10876.6|10874.6|10870.1|10868.1|10877.1|10875.1|10870.1|10868.1|173
1610633100000|2021-01-14 14:05:00|10869.6|10867.6|10872.6|10870.6|10872.6|10870.6|10867.1|10865.1|86
1610633400000|2021-01-14 14:10:00|10873.1|10871.1|10879.1|10877.1|10879.1|10877.1|10871.6|10869.6|111
1610633700000|2021-01-14 14:15:00|10880.1|10878.1|10872.1|10870.1|10880.6|10878.6|10871.1|10869.1|417
1610634000000|2021-01-14 14:20:00|10871.6|10869.6|10871.6|10869.6|10872.1|10870.1|10868.1|10866.1|1111
1610634300000|2021-01-14 14:25:00|10872.1|10870.1|10871.1|10869.1|10874.1|10872.1|10869.6|10867.6|113
1610634600000|2021-01-14 14:30:00|10871.6|10869.6|10868.6|10866.6|10873.1|10871.1|10863.6|10861.6|367
1610634900000|2021-01-14 14:35:00|10869.1|10867.1|10874.6|10872.6|10875.1|10873.1|10865.6|10863.6|289
1610635200000|2021-01-14 14:40:00|10875.1|10873.1|10883.6|10881.6|10884.6|10882.6|10874.1|10872.1|290
1610635500000|2021-01-14 14:45:00|10884.1|10882.1|10880.1|10878.1|10886.6|10884.6|10878.1|10876.1|318
1610635800000|2021-01-14 14:50:00|10880.6|10878.6|10875.1|10873.1|10882.1|10880.1|10873.1|10871.1|224
1610636100000|2021-01-14 14:55:00|10875.6|10873.6|10875.1|10873.1|10880.1|10878.1|10872.1|10870.1|327
1610636400000|2021-01-14 15:00:00|10875.6|10873.6|10874.6|10872.6|10878.1|10876.1|10873.1|10871.1|257
1610636700000|2021-01-14 15:05:00|10875.1|10873.1|10875.1|10873.1|10878.6|10876.6|10872.6|10870.6|300
1610637000000|2021-01-14 15:10:00|10874.1|10872.1|10880.6|10878.6|10881.1|10879.1|10874.1|10872.1|217
1610637300000|2021-01-14 15:15:00|10880.1|10878.1|10887.1|10885.1|10888.1|10886.1|10880.1|10878.1|248
1610637600000|2021-01-14 15:20:00|10887.6|10885.6|10883.6|10881.6|10893.6|10891.6|10883.6|10881.6|581
1610637900000|2021-01-14 15:25:00|10883.1|10881.1|10880.1|10878.1|10887.6|10885.6|10880.1|10878.1|310
1610638200000|2021-01-14 15:30:00|10879.6|10877.6|10871.1|10869.1|10883.1|10881.1|10870.6|10868.6|500
1610638500000|2021-01-14 15:35:00|10870.6|10868.6|10877.1|10875.1|10878.1|10876.1|10868.6|10866.6|389
1610638800000|2021-01-14 15:40:00|10877.6|10875.6|10875.6|10873.6|10879.1|10877.1|10874.1|10872.1|155
1610639100000|2021-01-14 15:45:00|10875.1|10873.1|10881.1|10879.1|10881.1|10879.1|10874.1|10872.1|221
1610639400000|2021-01-14 15:50:00|10880.6|10878.6|10877.6|10875.6|10881.6|10879.6|10876.1|10874.1|190
1610639700000|2021-01-14 15:55:00|10878.1|10876.1|10875.1|10873.1|10878.1|10876.1|10872.6|10870.6|179
1610640000000|2021-01-14 16:00:00|10875.6|10873.6|10867.1|10865.1|10877.1|10875.1|10867.1|10865.1|272
1610640300000|2021-01-14 16:05:00|10868.1|10866.1|10870.1|10868.1|10871.1|10869.1|10865.6|10863.6|317
1610640600000|2021-01-14 16:10:00|10869.6|10867.6|10865.1|10863.1|10869.6|10867.6|10863.1|10861.1|447
1610640900000|2021-01-14 16:15:00|10865.6|10863.6|10858.6|10856.6|10865.6|10863.6|10856.6|10854.6|624
1610641200000|2021-01-14 16:20:00|10858.1|10856.1|10849.1|10847.1|10860.1|10858.1|10842.6|10840.6|856
1610641500000|2021-01-14 16:25:00|10848.1|10846.1|10849.1|10847.1|10857.6|10855.6|10846.1|10844.1|1736
1610641800000|2021-01-14 16:30:00|10848.1|10846.1|10856.6|10854.6|10858.1|10856.1|10848.1|10846.1|879
1610642100000|2021-01-14 16:35:00|10856.1|10854.1|10848.1|10846.1|10856.1|10854.1|10846.6|10844.6|218
1610642400000|2021-01-14 16:40:00|10847.6|10845.6|10851.1|10849.1|10852.1|10850.1|10847.1|10845.1|94
1610642700000|2021-01-14 16:45:00|10850.6|10848.6|10850.1|10848.1|10854.6|10852.6|10848.6|10846.6|40
1610643000000|2021-01-14 16:50:00|10849.6|10847.6|10853.1|10851.1|10854.1|10852.1|10849.1|10847.1|13
1610643300000|2021-01-14 16:55:00|10852.6|10850.6|10853.1|10851.1|10855.1|10853.1|10852.1|10850.1|27
1610643600000|2021-01-14 17:00:00|10852.6|10850.6|10854.1|10852.1|10856.1|10854.1|10849.6|10847.6|85
1610643900000|2021-01-14 17:05:00|10853.6|10851.6|10854.1|10852.1|10859.6|10857.6|10853.1|10851.1|61
1610644200000|2021-01-14 17:10:00|10853.6|10851.6|10861.1|10859.1|10861.1|10859.1|10850.6|10848.6|157
1610644500000|2021-01-14 17:15:00|10860.6|10858.6|10863.1|10861.1|10864.1|10862.1|10860.1|10858.1|90
1610644800000|2021-01-14 17:20:00|10864.1|10862.1|10864.1|10862.1|10866.6|10864.6|10863.1|10861.1|89
1610645100000|2021-01-14 17:25:00|10863.6|10861.6|10865.1|10863.1|10866.6|10864.6|10860.1|10858.1|59
1610645400000|2021-01-14 17:30:00|10864.6|10862.6|10862.6|10860.6|10866.1|10864.1|10861.1|10859.1|29
1610645700000|2021-01-14 17:35:00|10863.1|10861.1|10852.1|10850.1|10863.6|10861.6|10851.6|10849.6|86
1610646000000|2021-01-14 17:40:00|10851.6|10849.6|10855.1|10853.1|10856.1|10854.1|10851.1|10849.1|36
1610646300000|2021-01-14 17:45:00|10854.6|10852.6|10856.1|10854.1|10857.1|10855.1|10850.1|10848.1|55
1610646600000|2021-01-14 17:50:00|10855.6|10853.6|10855.6|10853.6|10859.1|10857.1|10854.6|10852.6|49
1610646900000|2021-01-14 17:55:00|10855.1|10853.1|10861.6|10859.6|10862.1|10860.1|10855.1|10853.1|64
1610647200000|2021-01-14 18:00:00|10861.1|10859.1|10870.6|10868.6|10871.6|10869.6|10860.6|10858.6|112
1610647500000|2021-01-14 18:05:00|10871.1|10869.1|10870.1|10868.1|10872.1|10870.1|10869.1|10867.1|55
1610647800000|2021-01-14 18:10:00|10869.6|10867.6|10870.1|10868.1|10870.1|10868.1|10868.1|10866.1|18
1610648100000|2021-01-14 18:15:00|10869.6|10867.6|10869.1|10867.1|10870.1|10868.1|10865.1|10863.1|58
1610648400000|2021-01-14 18:20:00|10868.6|10866.6|10861.1|10859.1|10869.6|10867.6|10860.1|10858.1|122
1610648700000|2021-01-14 18:25:00|10860.6|10858.6|10864.1|10862.1|10865.6|10863.6|10858.1|10856.1|25
1610649000000|2021-01-14 18:30:00|10863.6|10861.6|10866.1|10864.1|10866.6|10864.6|10861.6|10859.6|11
1610649300000|2021-01-14 18:35:00|10865.6|10863.6|10867.6|10865.6|10870.1|10868.1|10865.6|10863.6|27
1610649600000|2021-01-14 18:40:00|10867.1|10865.1|10871.1|10869.1|10871.1|10869.1|10867.1|10865.1|48
1610649900000|2021-01-14 18:45:00|10871.6|10869.6|10869.1|10867.1|10873.1|10871.1|10866.6|10864.6|41
1610650200000|2021-01-14 18:50:00|10869.6|10867.6|10867.1|10865.1|10869.6|10867.6|10867.1|10865.1|18
1610650500000|2021-01-14 18:55:00|10867.6|10865.6|10867.6|10865.6|10869.1|10867.1|10865.6|10863.6|14
1610650800000|2021-01-14 19:00:00|10868.1|10866.1|10871.6|10869.6|10875.1|10873.1|10868.1|10866.1|48
1610651100000|2021-01-14 19:05:00|10872.1|10870.1|10874.1|10872.1|10874.6|10872.6|10871.6|10869.6|8
1610651400000|2021-01-14 19:10:00|10874.6|10872.6|10873.6|10871.6|10876.1|10874.1|10872.1|10870.1|7
1610651700000|2021-01-14 19:15:00|10874.1|10872.1|10876.1|10874.1|10877.1|10875.1|10873.6|10871.6|23
1610652000000|2021-01-14 19:20:00|10875.6|10873.6|10873.6|10871.6|10876.1|10874.1|10873.1|10871.1|9
1610652300000|2021-01-14 19:25:00|10873.1|10871.1|10870.6|10868.6|10873.1|10871.1|10867.6|10865.6|16
1610652600000|2021-01-14 19:30:00|10870.1|10868.1|10873.6|10871.6|10875.1|10873.1|10870.1|10868.1|45
1610652900000|2021-01-14 19:35:00|10874.1|10872.1|10871.6|10869.6|10874.6|10872.6|10870.6|10868.6|7
1610653200000|2021-01-14 19:40:00|10872.1|10870.1|10873.6|10871.6|10874.6|10872.6|10871.1|10869.1|14
1610653500000|2021-01-14 19:45:00|10874.1|10872.1|10870.6|10868.6|10874.6|10872.6|10869.6|10867.6|4
1610653800000|2021-01-14 19:50:00|10871.1|10869.1|10868.1|10866.1|10871.6|10869.6|10868.1|10866.1|6
1610654100000|2021-01-14 19:55:00|10866.6|10864.6|10866.6|10864.6|10869.1|10867.1|10865.1|10863.1|15
1610654400000|2021-01-14 20:00:00|10867.1|10865.1|10870.1|10868.1|10871.6|10869.6|10866.6|10864.6|11
1610654700000|2021-01-14 20:05:00|10870.6|10868.6|10869.6|10867.6|10871.1|10869.1|10867.6|10865.6|24
1610655000000|2021-01-14 20:10:00|10870.1|10868.1|10866.6|10864.6|10870.6|10868.6|10865.1|10863.1|21
1610655300000|2021-01-14 20:15:00|10865.6|10863.6|10857.6|10855.6|10868.1|10866.1|10857.6|10855.6|33
1610655600000|2021-01-14 20:20:00|10857.1|10855.1|10859.6|10857.6|10866.1|10864.1|10857.1|10855.1|23
1610655900000|2021-01-14 20:25:00|10859.1|10857.1|10860.6|10858.6|10860.6|10858.6|10855.1|10853.1|18
1610656200000|2021-01-14 20:30:00|10860.1|10858.1|10859.6|10857.6|10863.6|10861.6|10856.1|10854.1|22
1610656500000|2021-01-14 20:35:00|10860.1|10858.1|10863.6|10861.6|10863.6|10861.6|10858.1|10856.1|1
1610656800000|2021-01-14 20:40:00|10864.1|10862.1|10861.6|10859.6|10865.6|10863.6|10860.6|10858.6|19
1610657100000|2021-01-14 20:45:00|10861.1|10859.1|10851.6|10849.6|10863.6|10861.6|10851.1|10849.1|24
1610657400000|2021-01-14 20:50:00|10851.1|10849.1|10844.1|10842.1|10851.6|10849.6|10843.1|10841.1|17
1610657700000|2021-01-14 20:55:00|10843.6|10841.6|10855.9|10849.9|10856.1|10850.1|10843.1|10841.1|54
1610658000000|2021-01-14 21:00:00|10858|10852|10849.1|10843.1|10858.4|10852.4|10846.2|10840.2|1
1610658300000|2021-01-14 21:05:00|10849.2|10843.2|10856.6|10850.6|10857.1|10851.1|10849.2|10843.2|0
1610658600000|2021-01-14 21:10:00|10856.8|10850.8|10857.2|10851.2|10861.6|10855.6|10856|10850|0
1610658900000|2021-01-14 21:15:00|10857.4|10851.4|10859|10853|10859.7|10853.7|10856.8|10850.8|0
1610659200000|2021-01-14 21:20:00|10859.2|10853.2|10859.2|10853.2|10859.4|10853.4|10858.6|10852.6|0
1610659500000|2021-01-14 21:25:00|10859|10853|10858.8|10852.8|10859.4|10853.4|10858.8|10852.8|0
1610659800000|2021-01-14 21:30:00|10859.2|10853.2|10855.9|10849.9|10861.3|10855.3|10855.8|10849.8|0
1610660100000|2021-01-14 21:35:00|10856.3|10850.3|10855.8|10849.8|10856.8|10850.8|10855|10849|0
1610660400000|2021-01-14 21:40:00|10855.9|10849.9|10852.9|10846.9|10856.3|10850.3|10851.8|10845.8|0
1610660700000|2021-01-14 21:45:00|10852.8|10846.8|10848.4|10842.4|10853.9|10847.9|10847.6|10841.6|0
1610661000000|2021-01-14 21:50:00|10848.5|10842.5|10851.1|10845.1|10851.8|10845.8|10847.1|10841.1|0
1610661300000|2021-01-14 21:55:00|10851.2|10845.2|10851.5|10845.5|10852.9|10846.9|10850|10844|0
1610661600000|2021-01-14 22:00:00|10851.9|10845.9|10851.3|10845.3|10852.6|10846.6|10851.1|10845.1|0
1610661900000|2021-01-14 22:05:00|10851.1|10845.1|10852.8|10846.8|10852.8|10846.8|10851.1|10845.1|0
1610662200000|2021-01-14 22:10:00|10853.3|10847.3|10854.8|10848.8|10854.8|10848.8|10852.4|10846.4|0
1610662500000|2021-01-14 22:15:00|10854.6|10848.6|10855.7|10849.7|10855.7|10849.7|10854.6|10848.6|0
1610662800000|2021-01-14 22:20:00|10855.9|10849.9|10856.2|10850.2|10856.8|10850.8|10855.9|10849.9|0
1610663100000|2021-01-14 22:25:00|10856.4|10850.4|10856.2|10850.2|10856.4|10850.4|10856.2|10850.2|0
1610663400000|2021-01-14 22:30:00|10855.9|10849.9|10856.6|10850.6|10856.6|10850.6|10855.9|10849.9|0
1610663700000|2021-01-14 22:35:00|10855.9|10849.9|10857|10851|10857.3|10851.3|10855.9|10849.9|0
1610664000000|2021-01-14 22:40:00|10857.3|10851.3|10857.5|10851.5|10858.2|10852.2|10857.3|10851.3|0
1610664300000|2021-01-14 22:45:00|10857.3|10851.3|10857.9|10851.9|10858.2|10852.2|10856.8|10850.8|0
1610664600000|2021-01-14 22:50:00|10858.2|10852.2|10857.7|10851.7|10858.2|10852.2|10857.5|10851.5|0
1610664900000|2021-01-14 22:55:00|10857.5|10851.5|10858.4|10852.4|10858.4|10852.4|10857.5|10851.5|0
1610665200000|2021-01-14 23:00:00|10859.4|10853.4|10868.3|10862.3|10869.1|10863.1|10857.7|10851.7|0
1610665500000|2021-01-14 23:05:00|10868.4|10862.4|10864.6|10858.6|10868.6|10862.6|10864.4|10858.4|0
1610665800000|2021-01-14 23:10:00|10864.7|10858.7|10869.6|10863.6|10870.1|10864.1|10864.7|10858.7|0
1610666100000|2021-01-14 23:15:00|10869.9|10863.9|10869.1|10863.1|10870.1|10864.1|10866.1|10860.1|0
1610666400000|2021-01-14 23:20:00|10869.3|10863.3|10866.7|10860.7|10869.3|10863.3|10866.2|10860.2|0
1610666700000|2021-01-14 23:25:00|10866.4|10860.4|10869.3|10863.3|10869.6|10863.6|10866.2|10860.2|0
1610667000000|2021-01-14 23:30:00|10869.4|10863.4|10871.2|10865.2|10872.3|10866.3|10868.3|10862.3|0
1610667300000|2021-01-14 23:35:00|10871.1|10865.1|10870.7|10864.7|10872.3|10866.3|10870.1|10864.1|0
1610667600000|2021-01-14 23:40:00|10870.6|10864.6|10867.2|10861.2|10871.2|10865.2|10866.2|10860.2|0
1610667900000|2021-01-14 23:45:00|10867.3|10861.3|10868.9|10862.9|10870|10864|10867.1|10861.1|0
1610668200000|2021-01-14 23:50:00|10869|10863|10865.5|10859.5|10870|10864|10865.5|10859.5|0
1610668500000|2021-01-14 23:55:00|10865.6|10859.6|10866.5|10860.5|10867.1|10861.1|10864.2|10858.2|0
1610668800000|2021-01-15 00:00:00|10866.3|10860.3|10859.1|10853.1|10866.3|10860.3|10855.7|10849.7|0
1610669100000|2021-01-15 00:05:00|10859|10853|10857.5|10851.5|10860.2|10854.2|10855.2|10849.2|0
1610669400000|2021-01-15 00:10:00|10857.4|10851.4|10855.7|10849.7|10860.7|10854.7|10852.8|10846.8|0
1610669700000|2021-01-15 00:15:00|10855.8|10849.8|10858.3|10852.3|10863.9|10857.9|10854.7|10848.7|0
1610670000000|2021-01-15 00:20:00|10858.4|10852.4|10864.3|10858.3|10864.5|10858.5|10858.4|10852.4|0
1610670300000|2021-01-15 00:25:00|10863.9|10857.9|10862.2|10856.2|10866.9|10860.9|10862.2|10856.2|0
1610670600000|2021-01-15 00:30:00|10862.3|10856.3|10857.2|10851.2|10864.6|10858.6|10857.2|10851.2|0
1610670900000|2021-01-15 00:35:00|10857.6|10851.6|10853.8|10847.8|10863.2|10857.2|10848.9|10842.9|0
1610671200000|2021-01-15 00:40:00|10853.7|10847.7|10854.3|10848.3|10854.3|10848.3|10846.8|10840.8|0
1610671500000|2021-01-15 00:45:00|10854.2|10848.2|10858.9|10852.9|10860.4|10854.4|10852.9|10846.9|0
1610671800000|2021-01-15 00:50:00|10858.8|10852.8|10854.1|10848.1|10861.3|10855.3|10851.6|10845.6|0
1610672100000|2021-01-15 00:55:00|10854.2|10848.2|10856.2|10850.2|10856.5|10850.5|10850.1|10844.1|0
1610672400000|2021-01-15 01:00:00|10856.3|10850.3|10843.5|10837.5|10860.1|10854.1|10835.6|10829.6|0
1610672700000|2021-01-15 01:05:00|10843.4|10837.4|10841.4|10835.4|10843.4|10837.4|10836.6|10830.6|0
1610673000000|2021-01-15 01:10:00|10841.3|10835.3|10841.3|10835.3|10844.9|10838.9|10840.2|10834.2|0
1610673300000|2021-01-15 01:15:00|10841.5|10835.5|10849.1|10843.1|10850.1|10844.1|10841.3|10835.3|0
1610673600000|2021-01-15 01:20:00|10849.2|10843.2|10849.3|10843.3|10851.7|10845.7|10846.8|10840.8|0
1610673900000|2021-01-15 01:25:00|10849.2|10843.2|10852.6|10846.6|10856.6|10850.6|10846.8|10840.8|0
1610674200000|2021-01-15 01:30:00|10851.8|10845.8|10850.5|10844.5|10854.3|10848.3|10849.3|10843.3|0
1610674500000|2021-01-15 01:35:00|10850.6|10844.6|10846.9|10840.9|10851.7|10845.7|10846.9|10840.9|0
1610674800000|2021-01-15 01:40:00|10847.3|10841.3|10846.6|10840.6|10849.3|10843.3|10846.6|10840.6|0
1610675100000|2021-01-15 01:45:00|10845.8|10839.8|10842.9|10836.9|10846.9|10840.9|10839.5|10833.5|0
1610675400000|2021-01-15 01:50:00|10843|10837|10839|10833|10844.2|10838.2|10838.9|10832.9|0
1610675700000|2021-01-15 01:55:00|10838.9|10832.9|10836.5|10830.5|10839.1|10833.1|10833.7|10827.7|0
1610676000000|2021-01-15 02:00:00|10836.6|10830.6|10835.2|10829.2|10841.5|10835.5|10835.2|10829.2|0
1610676300000|2021-01-15 02:05:00|10835.6|10829.6|10838.9|10832.9|10838.9|10832.9|10835.6|10829.6|0
1610676600000|2021-01-15 02:10:00|10838.8|10832.8|10838.9|10832.9|10841.3|10835.3|10836.5|10830.5|0
1610676900000|2021-01-15 02:15:00|10838.5|10832.5|10838.8|10832.8|10841.2|10835.2|10836.5|10830.5|0
1610677200000|2021-01-15 02:20:00|10838.7|10832.7|10842.5|10836.5|10843.7|10837.7|10836.2|10830.2|0
1610677500000|2021-01-15 02:25:00|10843.6|10837.6|10841.4|10835.4|10843.8|10837.8|10839|10833|0
1610677800000|2021-01-15 02:30:00|10841.5|10835.5|10841.5|10835.5|10843.8|10837.8|10841.3|10835.3|0
1610678100000|2021-01-15 02:35:00|10842.3|10836.3|10844.3|10838.3|10846.6|10840.6|10842.3|10836.3|0
1610678400000|2021-01-15 02:40:00|10844.7|10838.7|10844.2|10838.2|10846.6|10840.6|10844.1|10838.1|0
1610678700000|2021-01-15 02:45:00|10843.8|10837.8|10842|10836|10844.3|10838.3|10841.9|10835.9|0
1610679000000|2021-01-15 02:50:00|10842.4|10836.4|10846.9|10840.9|10846.9|10840.9|10842.4|10836.4|0
1610679300000|2021-01-15 02:55:00|10846.8|10840.8|10847|10841|10849.4|10843.4|10844.6|10838.6|0
1610679600000|2021-01-15 03:00:00|10847.1|10841.1|10851.8|10845.8|10851.8|10845.8|10846.9|10840.9|0
1610679900000|2021-01-15 03:05:00|10851.4|10845.4|10846.8|10840.8|10851.8|10845.8|10846.8|10840.8|0
1610680200000|2021-01-15 03:10:00|10846.9|10840.9|10839.3|10833.3|10846.9|10840.9|10839.3|10833.3|0
1610680500000|2021-01-15 03:15:00|10839.2|10833.2|10841.9|10835.9|10841.9|10835.9|10836.9|10830.9|0
1610680800000|2021-01-15 03:20:00|10841.8|10835.8|10843|10837|10844.3|10838.3|10841.8|10835.8|0
1610681100000|2021-01-15 03:25:00|10842.6|10836.6|10839.3|10833.3|10843|10837|10836.7|10830.7|0
1610681400000|2021-01-15 03:30:00|10838.9|10832.9|10841.9|10835.9|10841.9|10835.9|10836.9|10830.9|0
1610681700000|2021-01-15 03:35:00|10841.8|10835.8|10834.5|10828.5|10841.8|10835.8|10834.5|10828.5|0
1610682000000|2021-01-15 03:40:00|10834.6|10828.6|10832|10826|10836.9|10830.9|10832|10826|0
1610682300000|2021-01-15 03:45:00|10832.1|10826.1|10831.6|10825.6|10839.3|10833.3|10831.5|10825.5|0
1610682600000|2021-01-15 03:50:00|10831.5|10825.5|10831.6|10825.6|10831.7|10825.7|10829.2|10823.2|0
1610682900000|2021-01-15 03:55:00|10831.2|10825.2|10826.5|10820.5|10831.6|10825.6|10823.9|10817.9|0
1610683200000|2021-01-15 04:00:00|10826.7|10820.7|10824.4|10818.4|10827.1|10821.1|10824.2|10818.2|0
1610683500000|2021-01-15 04:05:00|10824.5|10818.5|10832|10826|10832|10826|10824.5|10818.5|0
1610683800000|2021-01-15 04:10:00|10832.1|10826.1|10827.1|10821.1|10832.1|10826.1|10827|10821|0
1610684100000|2021-01-15 04:15:00|10827.2|10821.2|10829.4|10823.4|10830.8|10824.8|10825.5|10819.5|0
1610684400000|2021-01-15 04:20:00|10829.5|10823.5|10829.4|10823.4|10831.8|10825.8|10828.1|10822.1|0
1610684700000|2021-01-15 04:25:00|10829.5|10823.5|10832|10826|10835.5|10829.5|10829.4|10823.4|0
1610685000000|2021-01-15 04:30:00|10831.6|10825.6|10834.4|10828.4|10835.6|10829.6|10830.9|10824.9|0
1610685300000|2021-01-15 04:35:00|10834|10828|10838.2|10832.2|10840.5|10834.5|10833|10827|0
1610685600000|2021-01-15 04:40:00|10837|10831|10835.9|10829.9|10838.4|10832.4|10835.9|10829.9|0
1610685900000|2021-01-15 04:45:00|10836|10830|10833.4|10827.4|10836|10830|10831|10825|0
1610686200000|2021-01-15 04:50:00|10833.5|10827.5|10833.4|10827.4|10838.4|10832.4|10833.3|10827.3|0
1610686500000|2021-01-15 04:55:00|10833.5|10827.5|10831|10825|10836|10830|10831|10825|0
1610686800000|2021-01-15 05:00:00|10830.9|10824.9|10826.2|10820.2|10831|10825|10826|10820|0
1610687100000|2021-01-15 05:05:00|10826.1|10820.1|10826.7|10820.7|10828.8|10822.8|10826.1|10820.1|0
1610687400000|2021-01-15 05:10:00|10827.5|10821.5|10831.1|10825.1|10832.3|10826.3|10826.3|10820.3|0
1610687700000|2021-01-15 05:15:00|10831|10825|10815.5|10809.5|10831.1|10825.1|10808.1|10802.1|0
1610688000000|2021-01-15 05:20:00|10814.7|10808.7|10812.2|10806.2|10815.6|10809.6|10810.5|10804.5|0
1610688300000|2021-01-15 05:25:00|10811.8|10805.8|10815.4|10809.4|10817|10811|10811|10805|0
1610688600000|2021-01-15 05:30:00|10815|10809|10817.9|10811.9|10820.4|10814.4|10809.5|10803.5|0
1610688900000|2021-01-15 05:35:00|10818.7|10812.7|10817.6|10811.6|10822.7|10816.7|10815.3|10809.3|0
1610689200000|2021-01-15 05:40:00|10817.7|10811.7|10820.2|10814.2|10822.6|10816.6|10817.6|10811.6|0
1610689500000|2021-01-15 05:45:00|10820.1|10814.1|10814.9|10808.9|10820.2|10814.2|10814.8|10808.8|0
1610689800000|2021-01-15 05:50:00|10815|10809|10818|10812|10818.1|10812.1|10814.9|10808.9|0
1610690100000|2021-01-15 05:55:00|10817.6|10811.6|10808.5|10802.5|10818|10812|10808.4|10802.4|0
1610690400000|2021-01-15 06:00:00|10808.6|10802.6|10806|10800|10811|10805|10806|10800|0
1610690700000|2021-01-15 06:05:00|10806.1|10800.1|10811.1|10805.1|10813.6|10807.6|10803.4|10797.4|0
1610691000000|2021-01-15 06:10:00|10811.2|10805.2|10809.9|10803.9|10813.8|10807.8|10808.7|10802.7|0
1610691300000|2021-01-15 06:15:00|10810.3|10804.3|10813.8|10807.8|10816.3|10810.3|10808.9|10802.9|0
1610691600000|2021-01-15 06:20:00|10814.2|10808.2|10816.1|10810.1|10816.2|10810.2|10813.6|10807.6|0
1610691900000|2021-01-15 06:25:00|10816.2|10810.2|10816.8|10810.8|10819.3|10813.3|10816|10810|0
1610692200000|2021-01-15 06:30:00|10816.9|10810.9|10813.1|10807.1|10819.2|10813.2|10811.6|10805.6|0
1610692500000|2021-01-15 06:35:00|10814.3|10808.3|10811.8|10805.8|10814.4|10808.4|10809.3|10803.3|0
1610692800000|2021-01-15 06:40:00|10812.2|10806.2|10816.6|10810.6|10819|10813|10812.2|10806.2|0
1610693100000|2021-01-15 06:45:00|10817|10811|10813.8|10807.8|10817.8|10811.8|10813.7|10807.7|0
1610693400000|2021-01-15 06:50:00|10812.2|10806.2|10808|10802|10812.2|10806.2|10806.3|10800.3|0
1610693700000|2021-01-15 06:55:00|10808.2|10802.2|10813.7|10807.7|10814.8|10808.8|10807.9|10801.9|0
1610694000000|2021-01-15 07:00:00|10817.6|10815.6|10836.6|10834.6|10836.6|10834.6|10812.6|10810.6|173
1610694300000|2021-01-15 07:05:00|10836.1|10834.1|10833.6|10831.6|10839.6|10837.6|10832.6|10830.6|119
1610694600000|2021-01-15 07:10:00|10834.1|10832.1|10832.6|10830.6|10837.6|10835.6|10832.6|10830.6|50
1610694900000|2021-01-15 07:15:00|10833.1|10831.1|10833.1|10831.1|10836.1|10834.1|10830.6|10828.6|41
1610695200000|2021-01-15 07:20:00|10833.6|10831.6|10829.1|10827.1|10833.6|10831.6|10826.6|10824.6|74
1610695500000|2021-01-15 07:25:00|10828.6|10826.6|10824.6|10822.6|10828.6|10826.6|10821.6|10819.6|37
1610695800000|2021-01-15 07:30:00|10826.1|10824.1|10831.1|10829.1|10831.6|10829.6|10824.6|10822.6|32
1610696100000|2021-01-15 07:35:00|10831.6|10829.6|10831.6|10829.6|10833.1|10831.1|10830.1|10828.1|52
1610696400000|2021-01-15 07:40:00|10831.1|10829.1|10834.1|10832.1|10834.1|10832.1|10830.1|10828.1|26
1610696700000|2021-01-15 07:45:00|10833.6|10831.6|10835.6|10833.6|10837.1|10835.1|10830.6|10828.6|72
1610697000000|2021-01-15 07:50:00|10836.1|10834.1|10834.6|10832.6|10843.1|10841.1|10829.1|10827.1|177
1610697300000|2021-01-15 07:55:00|10833.6|10831.6|10833.6|10831.6|10845.6|10843.6|10793.1|10791.1|1282
1610697600000|2021-01-15 08:00:00|10832.6|10830.6|10827.6|10825.6|10840.6|10838.6|10822.6|10820.6|1367
1610697900000|2021-01-15 08:05:00|10827.1|10825.1|10849.6|10847.6|10851.1|10849.1|10827.1|10825.1|588
1610698200000|2021-01-15 08:10:00|10850.1|10848.1|10847.6|10845.6|10852.6|10850.6|10841.6|10839.6|396
1610698500000|2021-01-15 08:15:00|10847.1|10845.1|10850.6|10848.6|10854.6|10852.6|10844.6|10842.6|537
1610698800000|2021-01-15 08:20:00|10850.1|10848.1|10843.1|10841.1|10851.1|10849.1|10840.6|10838.6|260
1610699100000|2021-01-15 08:25:00|10842.6|10840.6|10851.6|10849.6|10851.6|10849.6|10837.1|10835.1|341
1610699400000|2021-01-15 08:30:00|10851.1|10849.1|10858.1|10856.1|10859.6|10857.6|10849.1|10847.1|404
1610699700000|2021-01-15 08:35:00|10857.6|10855.6|10850.1|10848.1|10857.6|10855.6|10849.1|10847.1|303
1610700000000|2021-01-15 08:40:00|10851.8|10849.8|10852.8|10850.8|10853.8|10851.8|10846.8|10844.8|519
1610700300000|2021-01-15 08:45:00|10853.8|10851.8|10850.8|10848.8|10853.8|10851.8|10844.8|10842.8|316
1610700600000|2021-01-15 08:50:00|10850.3|10848.3|10853.3|10851.3|10854.3|10852.3|10846.8|10844.8|305
1610700900000|2021-01-15 08:55:00|10853.8|10851.8|10858.3|10856.3|10858.8|10856.8|10852.3|10850.3|281
1610701200000|2021-01-15 09:00:00|10858.8|10856.8|10865.3|10863.3|10865.8|10863.8|10856.3|10854.3|308
1610701500000|2021-01-15 09:05:00|10865.8|10863.8|10857.3|10855.3|10865.8|10863.8|10855.8|10853.8|253
1610701800000|2021-01-15 09:10:00|10856.8|10854.8|10851.3|10849.3|10858.3|10856.3|10850.8|10848.8|188
1610702100000|2021-01-15 09:15:00|10850.8|10848.8|10857.3|10855.3|10860.3|10858.3|10849.8|10847.8|144
1610702400000|2021-01-15 09:20:00|10856.8|10854.8|10857.3|10855.3|10860.3|10858.3|10852.8|10850.8|221
1610702700000|2021-01-15 09:25:00|10856.8|10854.8|10861.3|10859.3|10865.3|10863.3|10855.3|10853.3|123
1610703000000|2021-01-15 09:30:00|10861.8|10859.8|10865.8|10863.8|10866.8|10864.8|10859.8|10857.8|151
1610703300000|2021-01-15 09:35:00|10866.3|10864.3|10861.8|10859.8|10869.8|10867.8|10861.8|10859.8|113
1610703600000|2021-01-15 09:40:00|10861.3|10859.3|10870.8|10868.8|10872.3|10870.3|10860.8|10858.8|372
1610703900000|2021-01-15 09:45:00|10870.3|10868.3|10867.3|10865.3|10870.8|10868.8|10864.3|10862.3|178
1610704200000|2021-01-15 09:50:00|10867.8|10865.8|10866.8|10864.8|10867.8|10865.8|10860.3|10858.3|133
1610704500000|2021-01-15 09:55:00|10866.3|10864.3|10865.8|10863.8|10868.8|10866.8|10863.3|10861.3|111
1610704800000|2021-01-15 10:00:00|10865.3|10863.3|10868.3|10866.3|10869.8|10867.8|10865.3|10863.3|135
1610705100000|2021-01-15 10:05:00|10867.8|10865.8|10869.8|10867.8|10873.3|10871.3|10866.8|10864.8|142
1610705400000|2021-01-15 10:10:00|10869.3|10867.3|10868.3|10866.3|10873.8|10871.8|10865.3|10863.3|281
1610705700000|2021-01-15 10:15:00|10867.8|10865.8|10856.8|10854.8|10867.8|10865.8|10856.8|10854.8|309
1610706000000|2021-01-15 10:20:00|10857.3|10855.3|10862.8|10860.8|10862.8|10860.8|10853.3|10851.3|325
1610706300000|2021-01-15 10:25:00|10862.3|10860.3|10865.8|10863.8|10866.8|10864.8|10859.3|10857.3|91
1610706600000|2021-01-15 10:30:00|10865.3|10863.3|10871.8|10869.8|10873.8|10871.8|10864.8|10862.8|307
1610706900000|2021-01-15 10:35:00|10872.8|10870.8|10868.8|10866.8|10875.8|10873.8|10867.8|10865.8|210
1610707200000|2021-01-15 10:40:00|10869.3|10867.3|10870.3|10868.3|10875.8|10873.8|10869.3|10867.3|156
1610707500000|2021-01-15 10:45:00|10870.8|10868.8|10867.8|10865.8|10872.3|10870.3|10866.3|10864.3|186
1610707800000|2021-01-15 10:50:00|10867.3|10865.3|10869.3|10867.3|10872.8|10870.8|10862.3|10860.3|281
1610708100000|2021-01-15 10:55:00|10868.8|10866.8|10864.8|10862.8|10868.8|10866.8|10861.8|10859.8|200
1610708400000|2021-01-15 11:00:00|10865.3|10863.3|10864.3|10862.3|10872.8|10870.8|10864.3|10862.3|208
1610708700000|2021-01-15 11:05:00|10863.8|10861.8|10857.8|10855.8|10863.8|10861.8|10854.8|10852.8|156
1610709000000|2021-01-15 11:10:00|10858.3|10856.3|10855.3|10853.3|10860.8|10858.8|10854.8|10852.8|142
1610709300000|2021-01-15 11:15:00|10854.8|10852.8|10849.8|10847.8|10855.8|10853.8|10845.8|10843.8|266
1610709600000|2021-01-15 11:20:00|10848.8|10846.8|10849.8|10847.8|10851.8|10849.8|10846.3|10844.3|231
1610709900000|2021-01-15 11:25:00|10849.3|10847.3|10849.3|10847.3|10850.3|10848.3|10845.3|10843.3|136
1610710200000|2021-01-15 11:30:00|10848.8|10846.8|10850.8|10848.8|10851.3|10849.3|10848.3|10846.3|89
1610710500000|2021-01-15 11:35:00|10851.3|10849.3|10859.8|10857.8|10859.8|10857.8|10850.8|10848.8|113
1610710800000|2021-01-15 11:40:00|10859.3|10857.3|10858.3|10856.3|10862.3|10860.3|10855.8|10853.8|200
1610711100000|2021-01-15 11:45:00|10858.8|10856.8|10852.3|10850.3|10859.8|10857.8|10850.8|10848.8|130
1610711400000|2021-01-15 11:50:00|10852.8|10850.8|10856.8|10854.8|10857.8|10855.8|10852.8|10850.8|128
1610711700000|2021-01-15 11:55:00|10857.3|10855.3|10860.3|10858.3|10860.8|10858.8|10856.8|10854.8|246
1610712000000|2021-01-15 12:00:00|10859.8|10857.8|10853.3|10851.3|10864.8|10862.8|10852.8|10850.8|328
1610712300000|2021-01-15 12:05:00|10852.8|10850.8|10849.8|10847.8|10853.8|10851.8|10846.8|10844.8|211
1610712600000|2021-01-15 12:10:00|10849.3|10847.3|10855.3|10853.3|10856.3|10854.3|10844.8|10842.8|187
1610712900000|2021-01-15 12:15:00|10854.8|10852.8|10858.3|10856.3|10859.8|10857.8|10854.3|10852.3|197
1610713200000|2021-01-15 12:20:00|10857.8|10855.8|10854.3|10852.3|10858.8|10856.8|10853.3|10851.3|114
1610713500000|2021-01-15 12:25:00|10854.8|10852.8|10855.8|10853.8|10855.8|10853.8|10849.8|10847.8|125
1610713800000|2021-01-15 12:30:00|10856.3|10854.3|10867.3|10865.3|10867.8|10865.8|10854.8|10852.8|160
1610714100000|2021-01-15 12:35:00|10866.8|10864.8|10865.3|10863.3|10868.3|10866.3|10862.3|10860.3|122
1610714400000|2021-01-15 12:40:00|10865.9|10863.9|10865.4|10863.4|10869.4|10867.4|10863.9|10861.9|133
1610714700000|2021-01-15 12:45:00|10865.9|10863.9|10859.9|10857.9|10867.4|10865.4|10858.9|10856.9|121
1610715000000|2021-01-15 12:50:00|10859.4|10857.4|10851.4|10849.4|10859.4|10857.4|10851.4|10849.4|199
1610715300000|2021-01-15 12:55:00|10850.9|10848.9|10854.9|10852.9|10855.4|10853.4|10847.4|10845.4|122
1610715600000|2021-01-15 13:00:00|10855.4|10853.4|10865.9|10863.9|10865.9|10863.9|10854.4|10852.4|240
1610715900000|2021-01-15 13:05:00|10866.4|10864.4|10867.9|10865.9|10871.4|10869.4|10865.4|10863.4|156
1610716200000|2021-01-15 13:10:00|10867.4|10865.4|10861.9|10859.9|10869.9|10867.9|10860.9|10858.9|205
1610716500000|2021-01-15 13:15:00|10861.4|10859.4|10861.4|10859.4|10866.9|10864.9|10860.4|10858.4|256
1610716800000|2021-01-15 13:20:00|10860.9|10858.9|10857.4|10855.4|10861.9|10859.9|10856.4|10854.4|159
1610717100000|2021-01-15 13:25:00|10858.4|10856.4|10854.9|10852.9|10858.9|10856.9|10852.4|10850.4|106
1610717400000|2021-01-15 13:30:00|10853.9|10851.9|10848.9|10846.9|10856.4|10854.4|10846.4|10844.4|295
1610717700000|2021-01-15 13:35:00|10849.4|10847.4|10848.4|10846.4|10850.9|10848.9|10847.4|10845.4|119
1610718000000|2021-01-15 13:40:00|10849.4|10847.4|10844.4|10842.4|10850.4|10848.4|10840.4|10838.4|175
1610718300000|2021-01-15 13:45:00|10844.9|10842.9|10844.4|10842.4|10845.4|10843.4|10840.4|10838.4|223
1610718600000|2021-01-15 13:50:00|10843.9|10841.9|10841.9|10839.9|10851.4|10849.4|10840.4|10838.4|317
1610718900000|2021-01-15 13:55:00|10841.4|10839.4|10852.4|10850.4|10852.9|10850.9|10840.9|10838.9|148
1610719200000|2021-01-15 14:00:00|10851.9|10849.9|10858.4|10856.4|10859.4|10857.4|10850.4|10848.4|316
1610719500000|2021-01-15 14:05:00|10857.9|10855.9|10863.4|10861.4|10865.9|10863.9|10857.9|10855.9|178
1610719800000|2021-01-15 14:10:00|10862.9|10860.9|10859.9|10857.9|10863.4|10861.4|10858.4|10856.4|192
1610720100000|2021-01-15 14:15:00|10859.4|10857.4|10856.9|10854.9|10861.4|10859.4|10855.4|10853.4|109
1610720400000|2021-01-15 14:20:00|10857.4|10855.4|10863.4|10861.4|10866.9|10864.9|10856.9|10854.9|180
1610720700000|2021-01-15 14:25:00|10862.4|10860.4|10858.4|10856.4|10862.4|10860.4|10857.4|10855.4|137
1610721000000|2021-01-15 14:30:00|10858.9|10856.9|10881.9|10879.9|10883.4|10881.4|10857.4|10855.4|501
1610721300000|2021-01-15 14:35:00|10881.4|10879.4|10876.4|10874.4|10882.4|10880.4|10870.4|10868.4|384
1610721600000|2021-01-15 14:40:00|10875.9|10873.9|10886.9|10884.9|10887.9|10885.9|10873.4|10871.4|559
1610721900000|2021-01-15 14:45:00|10887.4|10885.4|10899.9|10897.9|10900.4|10898.4|10885.9|10883.9|380
1610722200000|2021-01-15 14:50:00|10900.4|10898.4|10889.4|10887.4|10902.4|10900.4|10888.4|10886.4|489
1610722500000|2021-01-15 14:55:00|10888.9|10886.9|10888.9|10886.9|10890.4|10888.4|10880.9|10878.9|313
1610722800000|2021-01-15 15:00:00|10889.9|10887.9|10882.9|10880.9|10897.9|10895.9|10880.4|10878.4|493
1610723100000|2021-01-15 15:05:00|10882.4|10880.4|10844.9|10842.9|10882.9|10880.9|10842.9|10840.9|1197
1610723400000|2021-01-15 15:10:00|10845.4|10843.4|10858.9|10856.9|10862.9|10860.9|10843.9|10841.9|585
1610723700000|2021-01-15 15:15:00|10858.4|10856.4|10854.4|10852.4|10861.9|10859.9|10849.9|10847.9|730
1610724000000|2021-01-15 15:20:00|10854.9|10852.9|10835.4|10833.4|10855.9|10853.9|10834.9|10832.9|753
1610724300000|2021-01-15 15:25:00|10834.9|10832.9|10848.9|10846.9|10851.4|10849.4|10832.4|10830.4|448
1610724600000|2021-01-15 15:30:00|10848.4|10846.4|10866.4|10864.4|10867.9|10865.9|10841.9|10839.9|459
1610724900000|2021-01-15 15:35:00|10865.9|10863.9|10871.4|10869.4|10872.9|10870.9|10863.9|10861.9|285
1610725200000|2021-01-15 15:40:00|10871.9|10869.9|10875.4|10873.4|10877.9|10875.9|10868.9|10866.9|265
1610725500000|2021-01-15 15:45:00|10874.9|10872.9|10874.9|10872.9|10877.9|10875.9|10870.9|10868.9|397
1610725800000|2021-01-15 15:50:00|10876.4|10874.4|10875.4|10873.4|10882.9|10880.9|10874.9|10872.9|265
1610726100000|2021-01-15 15:55:00|10874.9|10872.9|10882.4|10880.4|10882.4|10880.4|10872.9|10870.9|244
1610726400000|2021-01-15 16:00:00|10882.9|10880.9|10873.9|10871.9|10883.9|10881.9|10871.9|10869.9|475
1610726700000|2021-01-15 16:05:00|10874.9|10872.9|10869.9|10867.9|10874.9|10872.9|10862.9|10860.9|292
1610727000000|2021-01-15 16:10:00|10870.4|10868.4|10875.9|10873.9|10877.9|10875.9|10863.9|10861.9|357
1610727300000|2021-01-15 16:15:00|10876.4|10874.4|10883.9|10881.9|10886.4|10884.4|10867.9|10865.9|687
1610727600000|2021-01-15 16:20:00|10884.9|10882.9|10876.9|10874.9|10893.4|10891.4|10873.9|10871.9|1180
1610727900000|2021-01-15 16:25:00|10877.4|10875.4|10876.9|10874.9|10888.9|10886.9|10874.9|10872.9|2051
1610728200000|2021-01-15 16:30:00|10875.9|10873.9|10888.9|10886.9|10888.9|10886.9|10874.9|10872.9|1138
1610728500000|2021-01-15 16:35:00|10889.4|10887.4|10891.9|10889.9|10892.4|10890.4|10886.9|10884.9|498
1610728800000|2021-01-15 16:40:00|10892.4|10890.4|10889.9|10887.9|10894.4|10892.4|10887.9|10885.9|106
1610729100000|2021-01-15 16:45:00|10890.4|10888.4|10886.4|10884.4|10890.9|10888.9|10885.4|10883.4|135
1610729400000|2021-01-15 16:50:00|10886.9|10884.9|10882.4|10880.4|10888.9|10886.9|10880.9|10878.9|57
1610729700000|2021-01-15 16:55:00|10882.9|10880.9|10883.4|10881.4|10887.4|10885.4|10879.9|10877.9|69
1610730000000|2021-01-15 17:00:00|10882.9|10880.9|10881.9|10879.9|10883.9|10881.9|10876.4|10874.4|55
1610730300000|2021-01-15 17:05:00|10882.4|10880.4|10878.4|10876.4|10884.9|10882.9|10877.4|10875.4|100
1610730600000|2021-01-15 17:10:00|10878.9|10876.9|10882.4|10880.4|10882.9|10880.9|10877.4|10875.4|17
1610730900000|2021-01-15 17:15:00|10882.9|10880.9|10882.9|10880.9|10887.9|10885.9|10882.4|10880.4|31
1610731200000|2021-01-15 17:20:00|10882.4|10880.4|10880.4|10878.4|10883.4|10881.4|10878.4|10876.4|30
1610731500000|2021-01-15 17:25:00|10880.9|10878.9|10879.9|10877.9|10882.4|10880.4|10877.4|10875.4|305
1610731800000|2021-01-15 17:30:00|10880.4|10878.4|10883.9|10881.9|10884.9|10882.9|10879.9|10877.9|23
1610732100000|2021-01-15 17:35:00|10884.4|10882.4|10884.4|10882.4|10885.4|10883.4|10881.9|10879.9|22
1610732400000|2021-01-15 17:40:00|10883.9|10881.9|10884.9|10882.9|10891.9|10889.9|10883.4|10881.4|43
1610732700000|2021-01-15 17:45:00|10884.4|10882.4|10881.4|10879.4|10885.4|10883.4|10879.4|10877.4|37
1610733000000|2021-01-15 17:50:00|10881.9|10879.9|10884.9|10882.9|10887.4|10885.4|10878.4|10876.4|49
1610733300000|2021-01-15 17:55:00|10885.4|10883.4|10886.9|10884.9|10886.9|10884.9|10883.4|10881.4|64
1610733600000|2021-01-15 18:00:00|10886.4|10884.4|10880.9|10878.9|10887.9|10885.9|10880.9|10878.9|23
1610733900000|2021-01-15 18:05:00|10881.4|10879.4|10889.9|10887.9|10890.4|10888.4|10880.9|10878.9|27
1610734200000|2021-01-15 18:10:00|10889.4|10887.4|10888.9|10886.9|10889.9|10887.9|10885.4|10883.4|9
1610734500000|2021-01-15 18:15:00|10888.4|10886.4|10893.9|10891.9|10898.4|10896.4|10888.4|10886.4|41
1610734800000|2021-01-15 18:20:00|10894.4|10892.4|10894.4|10892.4|10897.9|10895.9|10893.4|10891.4|34
1610735100000|2021-01-15 18:25:00|10894.9|10892.9|10892.9|10890.9|10895.9|10893.9|10890.9|10888.9|22
1610735400000|2021-01-15 18:30:00|10892.4|10890.4|10891.9|10889.9|10892.9|10890.9|10890.9|10888.9|13
1610735700000|2021-01-15 18:35:00|10891.4|10889.4|10894.9|10892.9|10894.9|10892.9|10890.9|10888.9|17
1610736000000|2021-01-15 18:40:00|10895.4|10893.4|10894.4|10892.4|10896.4|10894.4|10892.9|10890.9|11
1610736300000|2021-01-15 18:45:00|10894.9|10892.9|10891.9|10889.9|10896.4|10894.4|10891.9|10889.9|10
1610736600000|2021-01-15 18:50:00|10892.4|10890.4|10890.4|10888.4|10893.9|10891.9|10890.4|10888.4|13
1610736900000|2021-01-15 18:55:00|10889.9|10887.9|10892.9|10890.9|10893.9|10891.9|10887.4|10885.4|24
1610737200000|2021-01-15 19:00:00|10893.4|10891.4|10897.9|10895.9|10899.4|10897.4|10892.4|10890.4|25
1610737500000|2021-01-15 19:05:00|10898.4|10896.4|10891.9|10889.9|10898.4|10896.4|10891.4|10889.4|31
1610737800000|2021-01-15 19:10:00|10891.4|10889.4|10891.4|10889.4|10892.4|10890.4|10889.4|10887.4|8
1610738100000|2021-01-15 19:15:00|10891.9|10889.9|10893.9|10891.9|10894.4|10892.4|10889.9|10887.9|17
1610738400000|2021-01-15 19:20:00|10893.4|10891.4|10900.4|10898.4|10901.9|10899.9|10892.9|10890.9|50
1610738700000|2021-01-15 19:25:00|10899.9|10897.9|10899.4|10897.4|10900.9|10898.9|10897.4|10895.4|9
1610739000000|2021-01-15 19:30:00|10898.9|10896.9|10900.4|10898.4|10901.9|10899.9|10898.4|10896.4|10
1610739300000|2021-01-15 19:35:00|10899.9|10897.9|10902.4|10900.4|10903.4|10901.4|10898.4|10896.4|19
1610739600000|2021-01-15 19:40:00|10901.9|10899.9|10901.9|10899.9|10902.9|10900.9|10900.4|10898.4|4
1610739900000|2021-01-15 19:45:00|10902.4|10900.4|10900.4|10898.4|10902.4|10900.4|10899.9|10897.9|8
1610740200000|2021-01-15 19:50:00|10899.9|10897.9|10895.4|10893.4|10900.9|10898.9|10892.4|10890.4|18
1610740500000|2021-01-15 19:55:00|10895.9|10893.9|10893.9|10891.9|10896.4|10894.4|10892.4|10890.4|12
1610740800000|2021-01-15 20:00:00|10894.4|10892.4|10892.4|10890.4|10897.4|10895.4|10892.4|10890.4|11
1610741100000|2021-01-15 20:05:00|10891.9|10889.9|10888.4|10886.4|10892.4|10890.4|10886.4|10884.4|21
1610741400000|2021-01-15 20:10:00|10887.9|10885.9|10902.4|10900.4|10903.9|10901.9|10887.9|10885.9|17
1610741700000|2021-01-15 20:15:00|10902.9|10900.9|10897.4|10895.4|10903.9|10901.9|10896.9|10894.9|13
1610742000000|2021-01-15 20:20:00|10896.9|10894.9|10897.4|10895.4|10900.4|10898.4|10895.4|10893.4|11
1610742300000|2021-01-15 20:25:00|10896.9|10894.9|10896.4|10894.4|10898.9|10896.9|10894.4|10892.4|15
1610742600000|2021-01-15 20:30:00|10895.9|10893.9|10890.9|10888.9|10896.9|10894.9|10888.4|10886.4|6
1610742900000|2021-01-15 20:35:00|10891.4|10889.4|10890.9|10888.9|10893.9|10891.9|10890.4|10888.4|7
1610743200000|2021-01-15 20:40:00|10891.4|10889.4|10882.9|10880.9|10894.4|10892.4|10882.4|10880.4|21
1610743500000|2021-01-15 20:45:00|10882.4|10880.4|10877.4|10875.4|10886.9|10884.9|10876.4|10874.4|32
1610743800000|2021-01-15 20:50:00|10878.9|10876.9|10878.4|10876.4|10883.4|10881.4|10877.9|10875.9|37
1610744100000|2021-01-15 20:55:00|10878.9|10876.9|10885.7|10879.7|10887.9|10884.4|10878.4|10876.4|54
1610744400000|2021-01-15 21:00:00|10886|10880|10869.2|10863.2|10886|10880|10868.7|10862.7|0
1610744700000|2021-01-15 21:05:00|10869.1|10863.1|10865.4|10859.4|10870.3|10864.3|10862.2|10856.2|0
1610745000000|2021-01-15 21:10:00|10865.5|10859.5|10861.6|10855.6|10867.3|10861.3|10857.7|10851.7|0
1610745300000|2021-01-15 21:15:00|10861.9|10855.9|10858.3|10852.3|10861.9|10855.9|10857.2|10851.2|0
1610745600000|2021-01-15 21:20:00|10857.9|10851.9|10857.9|10851.9|10859.7|10853.7|10857.6|10851.6|0
1610745900000|2021-01-15 21:25:00|10858.6|10852.6|10858|10852|10858.8|10852.8|10856.9|10850.9|0
1610746200000|2021-01-15 21:30:00|10857.6|10851.6|10867|10861|10867|10861|10855.1|10849.1|0
1610746500000|2021-01-15 21:35:00|10866.5|10860.5|10865.2|10859.2|10871.1|10865.1|10864.7|10858.7|0
1610746800000|2021-01-15 21:40:00|10865.3|10859.3|10861.2|10855.2|10865.7|10859.7|10860.1|10854.1|0
1610747100000|2021-01-15 21:45:00|10861.1|10855.1|10864.6|10858.6|10865.2|10859.2|10859|10853|0
1610747400000|2021-01-15 21:50:00|10864.7|10858.7|10861.4|10855.4|10865.2|10859.2|10860.9|10854.9|0
1610747700000|2021-01-15 21:55:00|10861.5|10855.5|10855.7|10849.7|10862.5|10856.5|10854.8|10848.8|0
1610924400000|2021-01-17 23:00:00|10875.2|10869.2|10876|10870|10877.6|10871.6|10872.3|10866.3|0
1610924700000|2021-01-17 23:05:00|10875.7|10869.7|10879|10873|10880.1|10874.1|10874.9|10868.9|0
1610925000000|2021-01-17 23:10:00|10879.1|10873.1|10885.9|10879.9|10886.5|10880.5|10879|10873|0
1610925300000|2021-01-17 23:15:00|10886|10880|10884.1|10878.1|10886.5|10880.5|10883|10877|0
1610925600000|2021-01-17 23:20:00|10884|10878|10887.7|10881.7|10887.7|10881.7|10881.3|10875.3|0
1610925900000|2021-01-17 23:25:00|10887.6|10881.6|10889.9|10883.9|10891.2|10885.2|10886.6|10880.6|0
1610926200000|2021-01-17 23:30:00|10890|10884|10884.2|10878.2|10891.2|10885.2|10882.9|10876.9|0
1610926500000|2021-01-17 23:35:00|10884|10878|10882.4|10876.4|10884|10878|10881.8|10875.8|0
1610926800000|2021-01-17 23:40:00|10882.3|10876.3|10872.7|10866.7|10882.4|10876.4|10872.7|10866.7|0
1610927100000|2021-01-17 23:45:00|10872.8|10866.8|10867.5|10861.5|10875.2|10869.2|10866.9|10860.9|0
1610927400000|2021-01-17 23:50:00|10868.2|10862.2|10865.8|10859.8|10869.3|10863.3|10864.2|10858.2|0
1610927700000|2021-01-17 23:55:00|10865.9|10859.9|10865.3|10859.3|10869.8|10863.8|10863.4|10857.4|0
1610928000000|2021-01-18 00:00:00|10865.2|10859.2|10855.7|10849.7|10866.9|10860.9|10848.9|10842.9|0
1610928300000|2021-01-18 00:05:00|10855.6|10849.6|10861.8|10855.8|10863.1|10857.1|10850.8|10844.8|0
1610928600000|2021-01-18 00:10:00|10862|10856|10866.3|10860.3|10866.9|10860.9|10862|10856|0
1610928900000|2021-01-18 00:15:00|10866.2|10860.2|10870.7|10864.7|10873|10867|10853.9|10847.9|0
1610929200000|2021-01-18 00:20:00|10870.6|10864.6|10883.1|10877.1|10883.2|10877.2|10868.1|10862.1|0
1610929500000|2021-01-18 00:25:00|10882.3|10876.3|10881|10875|10884.7|10878.7|10876|10870|0
1610929800000|2021-01-18 00:30:00|10879.8|10873.8|10881.3|10875.3|10881.3|10875.3|10873.6|10867.6|0
1610930100000|2021-01-18 00:35:00|10881.2|10875.2|10876.3|10870.3|10883.7|10877.7|10876.3|10870.3|0
1610930400000|2021-01-18 00:40:00|10877.1|10871.1|10878.6|10872.6|10881|10875|10873.3|10867.3|0
1610930700000|2021-01-18 00:45:00|10878.7|10872.7|10878.7|10872.7|10883.7|10877.7|10878.7|10872.7|0
1610931000000|2021-01-18 00:50:00|10879.5|10873.5|10881.3|10875.3|10881.3|10875.3|10873.9|10867.9|0
1610931300000|2021-01-18 00:55:00|10881.2|10875.2|10886.1|10880.1|10886.1|10880.1|10876.6|10870.6|0
1610931600000|2021-01-18 01:00:00|10886.2|10880.2|10885.1|10879.1|10888.6|10882.6|10881.2|10875.2|0
1610931900000|2021-01-18 01:05:00|10885.5|10879.5|10883.5|10877.5|10886.2|10880.2|10878.6|10872.6|0
1610932200000|2021-01-18 01:10:00|10883.6|10877.6|10875.8|10869.8|10883.6|10877.6|10873.5|10867.5|0
1610932500000|2021-01-18 01:15:00|10875.9|10869.9|10873.4|10867.4|10878.4|10872.4|10870.9|10864.9|0
1610932800000|2021-01-18 01:20:00|10873.3|10867.3|10870.7|10864.7|10876|10870|10868.1|10862.1|0
1610933100000|2021-01-18 01:25:00|10870.6|10864.6|10872|10866|10875.6|10869.6|10868.1|10862.1|0
1610933400000|2021-01-18 01:30:00|10871.6|10865.6|10872.1|10866.1|10876|10870|10870.9|10864.9|0
1610933700000|2021-01-18 01:35:00|10872.5|10866.5|10873.2|10867.2|10875.6|10869.6|10868.1|10862.1|0
1610934000000|2021-01-18 01:40:00|10873.1|10867.1|10877|10871|10878.2|10872.2|10870.7|10864.7|0
1610934300000|2021-01-18 01:45:00|10877.4|10871.4|10880.9|10874.9|10881|10875|10873.3|10867.3|0
1610934600000|2021-01-18 01:50:00|10880.5|10874.5|10882.1|10876.1|10882.1|10876.1|10878.4|10872.4|0
1610934900000|2021-01-18 01:55:00|10881.7|10875.7|10879.5|10873.5|10881.7|10875.7|10878.3|10872.3|0
1610935200000|2021-01-18 02:00:00|10879.1|10873.1|10880.8|10874.8|10885.8|10879.8|10878.2|10872.2|0
1610935500000|2021-01-18 02:05:00|10880.7|10874.7|10878.1|10872.1|10880.7|10874.7|10875.6|10869.6|0
1610935800000|2021-01-18 02:10:00|10878|10872|10885.7|10879.7|10885.7|10879.7|10873.2|10867.2|0
1610936100000|2021-01-18 02:15:00|10885.6|10879.6|10885.6|10879.6|10885.7|10879.7|10880.6|10874.6|0
1610936400000|2021-01-18 02:20:00|10885.7|10879.7|10881.8|10875.8|10885.7|10879.7|10881.8|10875.8|0
1610936700000|2021-01-18 02:25:00|10882.2|10876.2|10880.8|10874.8|10883.2|10877.2|10879.3|10873.3|0
1610937000000|2021-01-18 02:30:00|10880.7|10874.7|10877|10871|10883.4|10877.4|10873.2|10867.2|0
1610937300000|2021-01-18 02:35:00|10876.6|10870.6|10878.3|10872.3|10879.5|10873.5|10875.7|10869.7|0
1610937600000|2021-01-18 02:40:00|10878.2|10872.2|10876.9|10870.9|10878.3|10872.3|10875.6|10869.6|0
1610937900000|2021-01-18 02:45:00|10876.5|10870.5|10878.6|10872.6|10878.6|10872.6|10873.1|10867.1|0
1610938200000|2021-01-18 02:50:00|10878.5|10872.5|10878.6|10872.6|10881|10875|10876.1|10870.1|0
1610938500000|2021-01-18 02:55:00|10878.5|10872.5|10878.4|10872.4|10878.6|10872.6|10876.1|10870.1|0
1610938800000|2021-01-18 03:00:00|10878.5|10872.5|10878.4|10872.4|10878.6|10872.6|10877.2|10871.2|0
1610939100000|2021-01-18 03:05:00|10878.5|10872.5|10873.4|10867.4|10878.6|10872.6|10873.4|10867.4|0
1610939400000|2021-01-18 03:10:00|10872.3|10866.3|10874.8|10868.8|10876.1|10870.1|10870.9|10864.9|0
1610939700000|2021-01-18 03:15:00|10874.4|10868.4|10875.8|10869.8|10876|10870|10873.3|10867.3|0
1610940000000|2021-01-18 03:20:00|10875.9|10869.9|10874.6|10868.6|10877.1|10871.1|10870.9|10864.9|0
1610940300000|2021-01-18 03:25:00|10875|10869|10874.6|10868.6|10878.3|10872.3|10873.3|10867.3|0
1610940600000|2021-01-18 03:30:00|10874.2|10868.2|10877|10871|10878.2|10872.2|10872|10866|0
1610940900000|2021-01-18 03:35:00|10875.9|10869.9|10878.7|10872.7|10881.2|10875.2|10875.8|10869.8|0
1610941200000|2021-01-18 03:40:00|10878.8|10872.8|10883.4|10877.4|10883.4|10877.4|10878.6|10872.6|0
1610941500000|2021-01-18 03:45:00|10883.3|10877.3|10878.5|10872.5|10883.4|10877.4|10878.5|10872.5|0
1610941800000|2021-01-18 03:50:00|10878.6|10872.6|10876.1|10870.1|10878.6|10872.6|10873.6|10867.6|0
1610942100000|2021-01-18 03:55:00|10876.2|10870.2|10876.2|10870.2|10878.7|10872.7|10874.9|10868.9|0
1610942400000|2021-01-18 04:00:00|10876.3|10870.3|10876.2|10870.2|10878.7|10872.7|10876.2|10870.2|0
1610942700000|2021-01-18 04:05:00|10876.3|10870.3|10876.4|10870.4|10878.7|10872.7|10876.2|10870.2|0
1610943000000|2021-01-18 04:10:00|10876.3|10870.3|10873.7|10867.7|10876.3|10870.3|10873.6|10867.6|0
1610943300000|2021-01-18 04:15:00|10873.6|10867.6|10873.6|10867.6|10873.8|10867.8|10871.3|10865.3|0
1610943600000|2021-01-18 04:20:00|10873.7|10867.7|10873.6|10867.6|10873.7|10867.7|10873.6|10867.6|0
1610943900000|2021-01-18 04:25:00|10872.5|10866.5|10871.2|10865.2|10872.5|10866.5|10868.5|10862.5|0
1610944200000|2021-01-18 04:30:00|10871.1|10865.1|10878.4|10872.4|10878.4|10872.4|10868.7|10862.7|0
1610944500000|2021-01-18 04:35:00|10878.3|10872.3|10877.1|10871.1|10878.4|10872.4|10875.9|10869.9|0
1610944800000|2021-01-18 04:40:00|10878.3|10872.3|10878.3|10872.3|10878.4|10872.4|10875.9|10869.9|0
1610945100000|2021-01-18 04:45:00|10877.9|10871.9|10876|10870|10877.9|10871.9|10873.6|10867.6|0
1610945400000|2021-01-18 04:50:00|10876.1|10870.1|10874.3|10868.3|10876.1|10870.1|10873.6|10867.6|0
1610945700000|2021-01-18 04:55:00|10873.6|10867.6|10876.2|10870.2|10876.3|10870.3|10873.6|10867.6|0
1610946000000|2021-01-18 05:00:00|10876.1|10870.1|10877.6|10871.6|10878.8|10872.8|10875|10869|0
1610946300000|2021-01-18 05:05:00|10876.4|10870.4|10875.1|10869.1|10877.6|10871.6|10872.4|10866.4|0
1610946600000|2021-01-18 05:10:00|10875.5|10869.5|10878.9|10872.9|10878.9|10872.9|10875|10869|0
1610946900000|2021-01-18 05:15:00|10878.8|10872.8|10878.9|10872.9|10881.5|10875.5|10878.8|10872.8|0
1610947200000|2021-01-18 05:20:00|10878.8|10872.8|10876.3|10870.3|10878.9|10872.9|10876.3|10870.3|0
1610947500000|2021-01-18 05:25:00|10877.5|10871.5|10878.9|10872.9|10881.3|10875.3|10876.3|10870.3|0
1610947800000|2021-01-18 05:30:00|10879|10873|10881.3|10875.3|10881.5|10875.5|10878.8|10872.8|0
1610948100000|2021-01-18 05:35:00|10880.9|10874.9|10884.2|10878.2|10884.2|10878.2|10880.1|10874.1|0
1610948400000|2021-01-18 05:40:00|10884.1|10878.1|10884.2|10878.2|10886.6|10880.6|10884.1|10878.1|0
1610948700000|2021-01-18 05:45:00|10884.6|10878.6|10881.8|10875.8|10886.5|10880.5|10881.6|10875.6|0
1610949000000|2021-01-18 05:50:00|10881.9|10875.9|10883|10877|10886.6|10880.6|10881.8|10875.8|0
1610949300000|2021-01-18 05:55:00|10882.6|10876.6|10883.4|10877.4|10884.3|10878.3|10881.7|10875.7|0
1610949600000|2021-01-18 06:00:00|10884.2|10878.2|10879.3|10873.3|10884.2|10878.2|10879.2|10873.2|0
1610949900000|2021-01-18 06:05:00|10879.2|10873.2|10876.7|10870.7|10879.2|10873.2|10874.2|10868.2|0
1610950200000|2021-01-18 06:10:00|10875.9|10869.9|10873.2|10867.2|10876.8|10870.8|10872|10866|0
1610950500000|2021-01-18 06:15:00|10873.6|10867.6|10874.4|10868.4|10874.5|10868.5|10872|10866|0
1610950800000|2021-01-18 06:20:00|10874.5|10868.5|10874.6|10868.6|10874.6|10868.6|10872|10866|0
1610951100000|2021-01-18 06:25:00|10874.7|10868.7|10877.1|10871.1|10877.1|10871.1|10874.7|10868.7|0
1610951400000|2021-01-18 06:30:00|10877|10871|10877.1|10871.1|10877.2|10871.2|10874.8|10868.8|0
1610951700000|2021-01-18 06:35:00|10877|10871|10874.5|10868.5|10877|10871|10874.5|10868.5|0
1610952000000|2021-01-18 06:40:00|10874.6|10868.6|10876.9|10870.9|10877|10871|10874.5|10868.5|0
1610952300000|2021-01-18 06:45:00|10877|10871|10878.1|10872.1|10878.1|10872.1|10876.8|10870.8|0
1610952600000|2021-01-18 06:50:00|10876.9|10870.9|10874.1|10868.1|10876.9|10870.9|10874.1|10868.1|0
1610952900000|2021-01-18 06:55:00|10874.2|10868.2|10874.4|10868.4|10876.6|10870.6|10874.2|10868.2|0
1610953200000|2021-01-18 07:00:00|10868.4|10866.4|10874.9|10872.9|10876.9|10874.9|10864.4|10862.4|38
1610953500000|2021-01-18 07:05:00|10874.4|10872.4|10869.9|10867.9|10874.4|10872.4|10867.4|10865.4|52
1610953800000|2021-01-18 07:10:00|10870.4|10868.4|10869.4|10867.4|10875.4|10873.4|10869.4|10867.4|38
1610954100000|2021-01-18 07:15:00|10869.9|10867.9|10873.4|10871.4|10875.4|10873.4|10869.4|10867.4|19
1610954400000|2021-01-18 07:20:00|10874.4|10872.4|10873.4|10871.4|10875.4|10873.4|10871.9|10869.9|22
1610954700000|2021-01-18 07:25:00|10873.9|10871.9|10871.4|10869.4|10874.4|10872.4|10870.9|10868.9|21
1610955000000|2021-01-18 07:30:00|10871.9|10869.9|10868.9|10866.9|10873.4|10871.4|10867.9|10865.9|63
1610955300000|2021-01-18 07:35:00|10868.4|10866.4|10860.4|10858.4|10868.9|10866.9|10859.4|10857.4|35
1610955600000|2021-01-18 07:40:00|10859.9|10857.9|10864.4|10862.4|10864.4|10862.4|10851.9|10849.9|128
1610955900000|2021-01-18 07:45:00|10863.9|10861.9|10872.4|10870.4|10873.4|10871.4|10863.4|10861.4|110
1610956200000|2021-01-18 07:50:00|10871.9|10869.9|10873.4|10871.4|10875.4|10873.4|10870.9|10868.9|13
1610956500000|2021-01-18 07:55:00|10872.9|10870.9|10875.4|10873.4|10879.4|10877.4|10870.4|10868.4|39
1610956800000|2021-01-18 08:00:00|10876.9|10874.9|10867.9|10865.9|10881.9|10879.9|10863.4|10861.4|553
1610957100000|2021-01-18 08:05:00|10868.9|10866.9|10881.4|10879.4|10890.4|10888.4|10868.9|10866.9|443
1610957400000|2021-01-18 08:10:00|10881.9|10879.9|10867.4|10865.4|10882.4|10880.4|10858.4|10856.4|283
1610957700000|2021-01-18 08:15:00|10868.4|10866.4|10864.4|10862.4|10870.4|10868.4|10860.9|10858.9|206
1610958000000|2021-01-18 08:20:00|10863.9|10861.9|10876.4|10874.4|10879.4|10877.4|10860.9|10858.9|193
1610958300000|2021-01-18 08:25:00|10878.4|10876.4|10868.4|10866.4|10878.4|10876.4|10865.4|10863.4|207
1610958600000|2021-01-18 08:30:00|10868.9|10866.9|10866.4|10864.4|10872.4|10870.4|10862.4|10860.4|135
1610958900000|2021-01-18 08:35:00|10866.9|10864.9|10864.4|10862.4|10869.9|10867.9|10860.9|10858.9|197
1610959200000|2021-01-18 08:40:00|10864.3|10862.3|10864.3|10862.3|10867.3|10865.3|10860.8|10858.8|159
1610959500000|2021-01-18 08:45:00|10864.8|10862.8|10874.3|10872.3|10874.8|10872.8|10862.3|10860.3|127
1610959800000|2021-01-18 08:50:00|10874.8|10872.8|10868.3|10866.3|10875.3|10873.3|10864.8|10862.8|98
1610960100000|2021-01-18 08:55:00|10867.8|10865.8|10873.3|10871.3|10877.8|10875.8|10863.8|10861.8|247
1610960400000|2021-01-18 09:00:00|10874.3|10872.3|10878.3|10876.3|10879.3|10877.3|10872.8|10870.8|111
1610960700000|2021-01-18 09:05:00|10877.8|10875.8|10878.8|10876.8|10882.3|10880.3|10875.3|10873.3|274
1610961000000|2021-01-18 09:10:00|10878.3|10876.3|10882.3|10880.3|10884.3|10882.3|10876.3|10874.3|69
1610961300000|2021-01-18 09:15:00|10881.8|10879.8|10888.3|10886.3|10888.8|10886.8|10880.3|10878.3|88
1610961600000|2021-01-18 09:20:00|10887.8|10885.8|10883.3|10881.3|10889.3|10887.3|10883.3|10881.3|104
1610961900000|2021-01-18 09:25:00|10882.8|10880.8|10885.3|10883.3|10886.8|10884.8|10881.3|10879.3|56
1610962200000|2021-01-18 09:30:00|10885.8|10883.8|10888.3|10886.3|10891.3|10889.3|10880.8|10878.8|95
1610962500000|2021-01-18 09:35:00|10888.8|10886.8|10894.8|10892.8|10894.8|10892.8|10888.8|10886.8|106
1610962800000|2021-01-18 09:40:00|10895.3|10893.3|10885.3|10883.3|10895.3|10893.3|10884.3|10882.3|178
1610963100000|2021-01-18 09:45:00|10885.8|10883.8|10879.3|10877.3|10887.3|10885.3|10875.3|10873.3|123
1610963400000|2021-01-18 09:50:00|10879.8|10877.8|10884.3|10882.3|10885.3|10883.3|10878.3|10876.3|69
1610963700000|2021-01-18 09:55:00|10884.8|10882.8|10883.3|10881.3|10888.8|10886.8|10882.3|10880.3|123
1610964000000|2021-01-18 10:00:00|10883.8|10881.8|10880.3|10878.3|10884.3|10882.3|10874.3|10872.3|103
1610964300000|2021-01-18 10:05:00|10879.8|10877.8|10877.3|10875.3|10880.8|10878.8|10872.3|10870.3|78
1610964600000|2021-01-18 10:10:00|10877.8|10875.8|10883.3|10881.3|10885.8|10883.8|10877.8|10875.8|52
1610964900000|2021-01-18 10:15:00|10883.8|10881.8|10884.8|10882.8|10888.3|10886.3|10882.3|10880.3|109
1610965200000|2021-01-18 10:20:00|10882.8|10880.8|10880.3|10878.3|10886.8|10884.8|10879.8|10877.8|79
1610965500000|2021-01-18 10:25:00|10880.8|10878.8|10879.3|10877.3|10882.3|10880.3|10878.3|10876.3|40
1610965800000|2021-01-18 10:30:00|10878.8|10876.8|10879.3|10877.3|10881.8|10879.8|10878.3|10876.3|26
1610966100000|2021-01-18 10:35:00|10879.8|10877.8|10886.3|10884.3|10889.3|10887.3|10879.3|10877.3|49
1610966400000|2021-01-18 10:40:00|10886.8|10884.8|10892.3|10890.3|10892.3|10890.3|10886.3|10884.3|79
1610966700000|2021-01-18 10:45:00|10891.8|10889.8|10894.3|10892.3|10895.8|10893.8|10889.8|10887.8|60
1610967000000|2021-01-18 10:50:00|10894.8|10892.8|10891.8|10889.8|10896.3|10894.3|10891.8|10889.8|62
1610967300000|2021-01-18 10:55:00|10892.3|10890.3|10885.3|10883.3|10892.3|10890.3|10884.8|10882.8|85
1610967600000|2021-01-18 11:00:00|10885.8|10883.8|10887.3|10885.3|10888.8|10886.8|10885.8|10883.8|59
1610967900000|2021-01-18 11:05:00|10886.8|10884.8|10896.3|10894.3|10896.3|10894.3|10884.8|10882.8|109
1610968200000|2021-01-18 11:10:00|10895.8|10893.8|10899.3|10897.3|10901.8|10899.8|10893.3|10891.3|170
1610968500000|2021-01-18 11:15:00|10899.8|10897.8|10896.3|10894.3|10901.3|10899.3|10893.8|10891.8|93
1610968800000|2021-01-18 11:20:00|10895.8|10893.8|10893.8|10891.8|10897.8|10895.8|10893.3|10891.3|58
1610969100000|2021-01-18 11:25:00|10893.3|10891.3|10881.3|10879.3|10893.3|10891.3|10880.8|10878.8|104
1610969400000|2021-01-18 11:30:00|10881.8|10879.8|10878.3|10876.3|10883.8|10881.8|10876.3|10874.3|143
1610969700000|2021-01-18 11:35:00|10877.8|10875.8|10874.3|10872.3|10877.8|10875.8|10873.3|10871.3|138
1610970000000|2021-01-18 11:40:00|10873.8|10871.8|10868.3|10866.3|10876.3|10874.3|10868.3|10866.3|141
1610970300000|2021-01-18 11:45:00|10868.8|10866.8|10871.3|10869.3|10874.8|10872.8|10866.3|10864.3|284
1610970600000|2021-01-18 11:50:00|10871.8|10869.8|10879.3|10877.3|10879.3|10877.3|10871.8|10869.8|46
1610970900000|2021-01-18 11:55:00|10878.8|10876.8|10877.3|10875.3|10879.8|10877.8|10875.8|10873.8|32
1610971200000|2021-01-18 12:00:00|10877.8|10875.8|10877.3|10875.3|10879.8|10877.8|10876.3|10874.3|94
1610971500000|2021-01-18 12:05:00|10876.8|10874.8|10877.3|10875.3|10878.3|10876.3|10874.8|10872.8|74
1610971800000|2021-01-18 12:10:00|10877.8|10875.8|10875.3|10873.3|10879.8|10877.8|10873.3|10871.3|72
1610972100000|2021-01-18 12:15:00|10875.8|10873.8|10875.3|10873.3|10877.8|10875.8|10875.3|10873.3|32
1610972400000|2021-01-18 12:20:00|10874.8|10872.8|10875.3|10873.3|10875.8|10873.8|10872.8|10870.8|49
1610972700000|2021-01-18 12:25:00|10875.8|10873.8|10874.3|10872.3|10875.8|10873.8|10870.8|10868.8|72
1610973000000|2021-01-18 12:30:00|10874.8|10872.8|10879.3|10877.3|10879.3|10877.3|10874.8|10872.8|83
1610973300000|2021-01-18 12:35:00|10879.8|10877.8|10878.8|10876.8|10880.8|10878.8|10877.8|10875.8|56
1610973600000|2021-01-18 12:40:00|10879.1|10877.1|10875.6|10873.6|10880.1|10878.1|10874.6|10872.6|28
1610973900000|2021-01-18 12:45:00|10875.1|10873.1|10864.6|10862.6|10876.6|10874.6|10864.6|10862.6|100
1610974200000|2021-01-18 12:50:00|10865.1|10863.1|10862.6|10860.6|10869.6|10867.6|10861.6|10859.6|141
1610974500000|2021-01-18 12:55:00|10863.1|10861.1|10861.6|10859.6|10866.6|10864.6|10860.6|10858.6|126
1610974800000|2021-01-18 13:00:00|10861.1|10859.1|10863.6|10861.6|10863.6|10861.6|10856.6|10854.6|146
1610975100000|2021-01-18 13:05:00|10862.6|10860.6|10868.6|10866.6|10870.6|10868.6|10862.1|10860.1|117
1610975400000|2021-01-18 13:10:00|10868.1|10866.1|10865.6|10863.6|10869.1|10867.1|10863.6|10861.6|66
1610975700000|2021-01-18 13:15:00|10866.1|10864.1|10863.6|10861.6|10866.6|10864.6|10863.6|10861.6|43
1610976000000|2021-01-18 13:20:00|10864.1|10862.1|10869.1|10867.1|10870.6|10868.6|10863.6|10861.6|102
1610976300000|2021-01-18 13:25:00|10868.6|10866.6|10871.6|10869.6|10875.1|10873.1|10868.1|10866.1|124
1610976600000|2021-01-18 13:30:00|10872.1|10870.1|10874.6|10872.6|10875.1|10873.1|10868.6|10866.6|98
1610976900000|2021-01-18 13:35:00|10874.1|10872.1|10871.6|10869.6|10875.1|10873.1|10870.6|10868.6|56
1610977200000|2021-01-18 13:40:00|10872.1|10870.1|10873.6|10871.6|10875.1|10873.1|10872.1|10870.1|70
1610977500000|2021-01-18 13:45:00|10873.1|10871.1|10874.6|10872.6|10878.1|10876.1|10871.1|10869.1|104
1610977800000|2021-01-18 13:50:00|10875.1|10873.1|10875.6|10873.6|10876.1|10874.1|10873.1|10871.1|229
1610978100000|2021-01-18 13:55:00|10876.1|10874.1|10873.6|10871.6|10876.1|10874.1|10871.6|10869.6|100
1610978400000|2021-01-18 14:00:00|10874.1|10872.1|10875.1|10873.1|10877.1|10875.1|10874.1|10872.1|363
1610978700000|2021-01-18 14:05:00|10874.6|10872.6|10871.6|10869.6|10874.6|10872.6|10868.6|10866.6|86
1610979000000|2021-01-18 14:10:00|10871.1|10869.1|10869.6|10867.6|10873.1|10871.1|10868.1|10866.1|86
1610979300000|2021-01-18 14:15:00|10869.1|10867.1|10865.6|10863.6|10869.6|10867.6|10865.1|10863.1|50
1610979600000|2021-01-18 14:20:00|10866.1|10864.1|10866.6|10864.6|10869.1|10867.1|10863.6|10861.6|76
1610979900000|2021-01-18 14:25:00|10867.1|10865.1|10863.6|10861.6|10867.1|10865.1|10863.1|10861.1|69
1610980200000|2021-01-18 14:30:00|10864.1|10862.1|10856.1|10854.1|10864.1|10862.1|10855.1|10853.1|190
1610980500000|2021-01-18 14:35:00|10856.6|10854.6|10855.1|10853.1|10857.6|10855.6|10851.1|10849.1|150
1610980800000|2021-01-18 14:40:00|10854.6|10852.6|10863.6|10861.6|10865.6|10863.6|10852.1|10850.1|149
1610981100000|2021-01-18 14:45:00|10864.1|10862.1|10867.6|10865.6|10870.1|10868.1|10863.1|10861.1|125
1610981400000|2021-01-18 14:50:00|10867.1|10865.1|10869.6|10867.6|10871.1|10869.1|10866.1|10864.1|180
1610981700000|2021-01-18 14:55:00|10869.1|10867.1|10868.6|10866.6|10870.1|10868.1|10863.1|10861.1|141
1610982000000|2021-01-18 15:00:00|10869.1|10867.1|10858.1|10856.1|10870.6|10868.6|10858.1|10856.1|125
1610982300000|2021-01-18 15:05:00|10858.6|10856.6|10858.6|10856.6|10862.6|10860.6|10858.1|10856.1|131
1610982600000|2021-01-18 15:10:00|10859.2|10857.2|10859.2|10857.2|10862.2|10860.2|10857.7|10855.7|111
1610982900000|2021-01-18 15:15:00|10859.7|10857.7|10861.2|10859.2|10861.7|10859.7|10857.7|10855.7|129
1610983200000|2021-01-18 15:20:00|10861.7|10859.7|10868.2|10866.2|10870.2|10868.2|10861.7|10859.7|129
1610983500000|2021-01-18 15:25:00|10868.7|10866.7|10865.2|10863.2|10872.2|10870.2|10862.7|10860.7|116
1610983800000|2021-01-18 15:30:00|10864.7|10862.7|10874.2|10872.2|10875.7|10873.7|10864.7|10862.7|163
1610984100000|2021-01-18 15:35:00|10874.7|10872.7|10873.2|10871.2|10874.7|10872.7|10870.7|10868.7|102
1610984400000|2021-01-18 15:40:00|10872.7|10870.7|10876.7|10874.7|10876.7|10874.7|10870.2|10868.2|82
1610984700000|2021-01-18 15:45:00|10877.2|10875.2|10879.2|10877.2|10879.2|10877.2|10874.7|10872.7|78
1610985000000|2021-01-18 15:50:00|10878.7|10876.7|10875.2|10873.2|10878.7|10876.7|10874.2|10872.2|118
1610985300000|2021-01-18 15:55:00|10875.7|10873.7|10870.7|10868.7|10877.7|10875.7|10870.2|10868.2|105
1610985600000|2021-01-18 16:00:00|10872.2|10870.2|10877.2|10875.2|10877.7|10875.7|10871.7|10869.7|127
1610985900000|2021-01-18 16:05:00|10876.7|10874.7|10881.2|10879.2|10881.2|10879.2|10875.7|10873.7|102
1610986200000|2021-01-18 16:10:00|10881.7|10879.7|10881.2|10879.2|10883.7|10881.7|10878.2|10876.2|113
1610986500000|2021-01-18 16:15:00|10881.7|10879.7|10880.2|10878.2|10882.7|10880.7|10879.7|10877.7|211
1610986800000|2021-01-18 16:20:00|10880.7|10878.7|10884.7|10882.7|10887.7|10885.7|10877.7|10875.7|234
1610987100000|2021-01-18 16:25:00|10883.7|10881.7|10891.7|10889.7|10896.2|10894.2|10881.7|10879.7|1119
1610987400000|2021-01-18 16:30:00|10893.2|10891.2|10896.7|10894.7|10905.2|10903.2|10892.2|10890.2|641
1610987700000|2021-01-18 16:35:00|10896.2|10894.2|10898.2|10896.2|10898.7|10896.7|10893.7|10891.7|112
1610988000000|2021-01-18 16:40:00|10897.7|10895.7|10895.2|10893.2|10900.2|10898.2|10894.2|10892.2|40
1610988300000|2021-01-18 16:45:00|10894.7|10892.7|10896.7|10894.7|10897.7|10895.7|10893.7|10891.7|28
1610988600000|2021-01-18 16:50:00|10897.2|10895.2|10898.7|10896.7|10898.7|10896.7|10896.2|10894.2|12
1610988900000|2021-01-18 16:55:00|10899.2|10897.2|10904.2|10902.2|10905.7|10903.7|10899.2|10897.2|53
1610989200000|2021-01-18 17:00:00|10904.7|10902.7|10902.2|10900.2|10904.7|10902.7|10900.7|10898.7|25
1610989500000|2021-01-18 17:05:00|10901.7|10899.7|10905.2|10903.2|10906.2|10904.2|10901.7|10899.7|70
1610989800000|2021-01-18 17:10:00|10904.7|10902.7|10905.2|10903.2|10907.2|10905.2|10904.2|10902.2|18
1610990100000|2021-01-18 17:15:00|10905.7|10903.7|10906.7|10904.7|10908.7|10906.7|10905.2|10903.2|23
1610990400000|2021-01-18 17:20:00|10907.2|10905.2|10908.7|10906.7|10909.7|10907.7|10907.2|10905.2|49
1610990700000|2021-01-18 17:25:00|10908.2|10906.2|10906.7|10904.7|10909.7|10907.7|10905.7|10903.7|17
1610991000000|2021-01-18 17:30:00|10906.2|10904.2|10905.7|10903.7|10908.2|10906.2|10905.2|10903.2|17
1610991300000|2021-01-18 17:35:00|10905.2|10903.2|10905.7|10903.7|10905.7|10903.7|10903.7|10901.7|8
1610991600000|2021-01-18 17:40:00|10906.2|10904.2|10907.7|10905.7|10908.2|10906.2|10904.7|10902.7|13
1610991900000|2021-01-18 17:45:00|10907.2|10905.2|10906.7|10904.7|10908.2|10906.2|10906.2|10904.2|6
1610992200000|2021-01-18 17:50:00|10907.2|10905.2|10908.7|10906.7|10908.7|10906.7|10906.2|10904.2|5
1610992500000|2021-01-18 17:55:00|10909.2|10907.2|10907.7|10905.7|10910.7|10908.7|10907.2|10905.2|23
1610992800000|2021-01-18 18:00:00|10908.2|10906.2|10909.2|10907.2|10909.7|10907.7|10908.2|10906.2|4
1610993100000|2021-01-18 18:05:00|10908.7|10906.7|10907.7|10905.7|10908.7|10906.7|10907.2|10905.2|5
1610993400000|2021-01-18 18:10:00|10908.7|10906.7|10908.7|10906.7|10909.2|10907.2|10907.7|10905.7|1
1610993700000|2021-01-18 18:15:00|10908.2|10906.2|10906.2|10904.2|10909.2|10907.2|10906.2|10904.2|5
1610994000000|2021-01-18 18:20:00|10906.7|10904.7|10906.2|10904.2|10908.2|10906.2|10906.2|10904.2|3
1610994300000|2021-01-18 18:25:00|10906.7|10904.7|10907.2|10905.2|10907.2|10905.2|10906.2|10904.2|0
1610994600000|2021-01-18 18:30:00|10906.7|10904.7|10907.2|10905.2|10907.2|10905.2|10906.2|10904.2|4
1610994900000|2021-01-18 18:35:00|10908.2|10906.2|10909.2|10907.2|10909.7|10907.7|10908.2|10906.2|6
1610995200000|2021-01-18 18:40:00|10909.7|10907.7|10908.7|10906.7|10909.7|10907.7|10908.2|10906.2|4
1610995500000|2021-01-18 18:45:00|10909.2|10907.2|10908.2|10906.2|10909.2|10907.2|10908.2|10906.2|0
1610995800000|2021-01-18 18:50:00|10908.7|10906.7|10908.2|10906.2|10909.7|10907.7|10908.2|10906.2|0
1610996100000|2021-01-18 18:55:00|10908.7|10906.7|10908.2|10906.2|10908.7|10906.7|10908.2|10906.2|0
1610996400000|2021-01-18 19:00:00|10908.7|10906.7|10908.2|10906.2|10909.2|10907.2|10907.7|10905.7|0
1610996700000|2021-01-18 19:05:00|10908.7|10906.7|10908.2|10906.2|10908.7|10906.7|10908.2|10906.2|0
1610997000000|2021-01-18 19:10:00|10908.7|10906.7|10907.2|10905.2|10908.7|10906.7|10907.2|10905.2|4
1610997300000|2021-01-18 19:15:00|10907.7|10905.7|10908.2|10906.2|10908.7|10906.7|10907.7|10905.7|0
1610997900000|2021-01-18 19:25:00|10908.7|10906.7|10908.2|10906.2|10908.7|10906.7|10908.2|10906.2|0
1610998500000|2021-01-18 19:35:00|10908.7|10906.7|10908.7|10906.7|10909.7|10907.7|10908.7|10906.7|0
1610998800000|2021-01-18 19:40:00|10909.2|10907.2|10908.7|10906.7|10909.2|10907.2|10908.7|10906.7|0
1610999100000|2021-01-18 19:45:00|10909.2|10907.2|10909.7|10907.7|10909.7|10907.7|10908.7|10906.7|1
1610999400000|2021-01-18 19:50:00|10909.2|10907.2|10909.2|10907.2|10909.7|10907.7|10908.2|10906.2|3
1610999700000|2021-01-18 19:55:00|10909.7|10907.7|10909.2|10907.2|10909.7|10907.7|10909.2|10907.2|0
1611000000000|2021-01-18 20:00:00|10908.7|10906.7|10909.2|10907.2|10909.7|10907.7|10908.7|10906.7|4
1611000600000|2021-01-18 20:10:00|10909.7|10907.7|10909.7|10907.7|10913.7|10911.7|10909.2|10907.2|33
1611000900000|2021-01-18 20:15:00|10910.2|10908.2|10911.2|10909.2|10911.2|10909.2|10910.2|10908.2|6
1611001200000|2021-01-18 20:20:00|10910.7|10908.7|10910.7|10908.7|10910.7|10908.7|10910.7|10908.7|0
1611001500000|2021-01-18 20:25:00|10910.2|10908.2|10910.7|10908.7|10910.7|10908.7|10910.2|10908.2|0
1611001800000|2021-01-18 20:30:00|10911.2|10909.2|10912.7|10910.7|10912.7|10910.7|10910.2|10908.2|5
1611002100000|2021-01-18 20:35:00|10912.2|10910.2|10912.2|10910.2|10912.7|10910.7|10911.7|10909.7|1
1611002400000|2021-01-18 20:40:00|10912.7|10910.7|10914.7|10912.7|10914.7|10912.7|10912.7|10910.7|9
1611002700000|2021-01-18 20:45:00|10915.2|10913.2|10932.2|10930.2|10932.7|10930.7|10914.7|10912.7|46
1611003000000|2021-01-18 20:50:00|10931.7|10929.7|10919.7|10917.7|10931.7|10929.7|10919.2|10917.2|8
1611003300000|2021-01-18 20:55:00|10919.2|10917.2|10926.7|10920.7|10926.7|10923.7|10918.7|10916.7|5
1611004200000|2021-01-18 21:10:00|10926.9|10920.9|10926.9|10920.9|10926.9|10920.9|10926.9|10920.9|0
1611004800000|2021-01-18 21:20:00|10926.6|10920.6|10926.2|10920.2|10926.6|10920.6|10926.2|10920.2|0
1611005100000|2021-01-18 21:25:00|10926|10920|10925.7|10919.7|10926|10920|10925.7|10919.7|0
1611005400000|2021-01-18 21:30:00|10922.8|10916.8|10922.5|10916.5|10922.8|10916.8|10922.5|10916.5|0
1611005700000|2021-01-18 21:35:00|10922.3|10916.3|10921.9|10915.9|10922.3|10916.3|10921.9|10915.9|0
1611006300000|2021-01-18 21:45:00|10921.6|10915.6|10919|10913|10921.6|10915.6|10919|10913|0
1611006900000|2021-01-18 21:55:00|10918.8|10912.8|10918.8|10912.8|10918.8|10912.8|10918.8|10912.8|0
1611007500000|2021-01-18 22:05:00|10919|10913|10919|10913|10919|10913|10919|10913|0
1611007800000|2021-01-18 22:10:00|10919.3|10913.3|10919.3|10913.3|10919.3|10913.3|10919.3|10913.3|0
1611010200000|2021-01-18 22:50:00|10918.6|10912.6|10916.8|10910.8|10918.6|10912.6|10916.8|10910.8|0
1611010500000|2021-01-18 22:55:00|10915.9|10909.9|10915.2|10909.2|10915.9|10909.9|10915.2|10909.2|0
1611010800000|2021-01-18 23:00:00|10915.6|10909.6|10916.1|10910.1|10918.8|10912.8|10912.9|10906.9|0
1611011100000|2021-01-18 23:05:00|10916.3|10910.3|10920.1|10914.1|10920.6|10914.6|10916.3|10910.3|0
1611011400000|2021-01-18 23:10:00|10920|10914|10920.8|10914.8|10922.4|10916.4|10919.5|10913.5|0
1611011700000|2021-01-18 23:15:00|10920.5|10914.5|10919|10913|10920.8|10914.8|10919|10913|0
1611012000000|2021-01-18 23:20:00|10919.2|10913.2|10918.7|10912.7|10919.2|10913.2|10917.4|10911.4|0
1611012300000|2021-01-18 23:25:00|10918.4|10912.4|10922.4|10916.4|10922.4|10916.4|10918.4|10912.4|0
1611012600000|2021-01-18 23:30:00|10922.5|10916.5|10921.9|10915.9|10923|10917|10921.4|10915.4|0
1611012900000|2021-01-18 23:35:00|10921.8|10915.8|10920.8|10914.8|10921.9|10915.9|10920.8|10914.8|0
1611013200000|2021-01-18 23:40:00|10920.9|10914.9|10921.9|10915.9|10921.9|10915.9|10920.8|10914.8|0
1611013500000|2021-01-18 23:45:00|10922|10916|10923|10917|10923|10917|10921.9|10915.9|0
1611013800000|2021-01-18 23:50:00|10922.9|10916.9|10923|10917|10923.5|10917.5|10921.9|10915.9|0
1611014100000|2021-01-18 23:55:00|10923.1|10917.1|10924.3|10918.3|10925.4|10919.4|10923.1|10917.1|0
1611014400000|2021-01-19 00:00:00|10924.5|10918.5|10929.9|10923.9|10931.7|10925.7|10924.3|10918.3|0
1611014700000|2021-01-19 00:05:00|10930.2|10924.2|10934|10928|10935.3|10929.3|10929.9|10923.9|0
1611015000000|2021-01-19 00:10:00|10934.1|10928.1|10933.4|10927.4|10935.3|10929.3|10931.8|10925.8|0
1611015300000|2021-01-19 00:15:00|10933.5|10927.5|10944.5|10938.5|10949.2|10943.2|10933.5|10927.5|0
1611015600000|2021-01-19 00:20:00|10944.9|10938.9|10937.4|10931.4|10945.7|10939.7|10937.4|10931.4|0
1611015900000|2021-01-19 00:25:00|10937.3|10931.3|10937.8|10931.8|10937.8|10931.8|10934.9|10928.9|0
1611016200000|2021-01-19 00:30:00|10938.5|10932.5|10940.8|10934.8|10942|10936|10937.4|10931.4|0
1611016500000|2021-01-19 00:35:00|10940.7|10934.7|10947.2|10941.2|10947.3|10941.3|10939.6|10933.6|0
1611016800000|2021-01-19 00:40:00|10947.3|10941.3|10948.7|10942.7|10952.7|10946.7|10947.2|10941.2|0
1611017100000|2021-01-19 00:45:00|10948.8|10942.8|10948.7|10942.7|10949.9|10943.9|10945.3|10939.3|0
1611017400000|2021-01-19 00:50:00|10949.9|10943.9|10947.5|10941.5|10949.9|10943.9|10945.1|10939.1|0
1611017700000|2021-01-19 00:55:00|10947.4|10941.4|10947.3|10941.3|10947.4|10941.4|10944.9|10938.9|0
1611018000000|2021-01-19 01:00:00|10946.9|10940.9|10947.5|10941.5|10949.8|10943.8|10945|10939|0
1611018300000|2021-01-19 01:05:00|10948.3|10942.3|10947.4|10941.4|10949.8|10943.8|10947.3|10941.3|0
1611018600000|2021-01-19 01:10:00|10947.5|10941.5|10948.6|10942.6|10949.9|10943.9|10947.3|10941.3|0
1611018900000|2021-01-19 01:15:00|10948.2|10942.2|10949.8|10943.8|10952.2|10946.2|10947.4|10941.4|0
1611019200000|2021-01-19 01:20:00|10949.9|10943.9|10951|10945|10952.3|10946.3|10949.8|10943.8|0
1611019500000|2021-01-19 01:25:00|10951.1|10945.1|10949.9|10943.9|10952.2|10946.2|10948.6|10942.6|0
1611019800000|2021-01-19 01:30:00|10950.3|10944.3|10954.8|10948.8|10955.1|10949.1|10950.3|10944.3|0
1611020100000|2021-01-19 01:35:00|10954.9|10948.9|10952|10946|10955|10949|10949.6|10943.6|0
1611020400000|2021-01-19 01:40:00|10952.1|10946.1|10949|10943|10952.1|10946.1|10946.6|10940.6|0
1611020700000|2021-01-19 01:45:00|10948.9|10942.9|10946.6|10940.6|10949.2|10943.2|10944.2|10938.2|0
1611021000000|2021-01-19 01:50:00|10947|10941|10949|10943|10949|10943|10946.6|10940.6|0
1611021300000|2021-01-19 01:55:00|10949.1|10943.1|10949.1|10943.1|10951.5|10945.5|10949|10943|0
1611021600000|2021-01-19 02:00:00|10949.2|10943.2|10947.6|10941.6|10949.9|10943.9|10945.1|10939.1|0
1611021900000|2021-01-19 02:05:00|10948|10942|10948.9|10942.9|10950|10944|10947.6|10941.6|0
1611022200000|2021-01-19 02:10:00|10949.3|10943.3|10951.3|10945.3|10951.3|10945.3|10948.8|10942.8|0
1611022500000|2021-01-19 02:15:00|10951.2|10945.2|10948.8|10942.8|10951.3|10945.3|10948.7|10942.7|0
1611022800000|2021-01-19 02:20:00|10948.7|10942.7|10951.5|10945.5|10953.8|10947.8|10948.7|10942.7|0
1611023100000|2021-01-19 02:25:00|10951.4|10945.4|10948.7|10942.7|10951.5|10945.5|10948.7|10942.7|0
1611023400000|2021-01-19 02:30:00|10948.8|10942.8|10947.5|10941.5|10948.9|10942.9|10946.3|10940.3|0
1611023700000|2021-01-19 02:35:00|10947.9|10941.9|10946.4|10940.4|10948.7|10942.7|10946.3|10940.3|0
1611024000000|2021-01-19 02:40:00|10946.3|10940.3|10951.3|10945.3|10951.4|10945.4|10946.3|10940.3|0
1611024300000|2021-01-19 02:45:00|10951.2|10945.2|10948.9|10942.9|10951.2|10945.2|10948.8|10942.8|0
1611024600000|2021-01-19 02:50:00|10949.3|10943.3|10951.3|10945.3|10953.7|10947.7|10949.3|10943.3|0
1611024900000|2021-01-19 02:55:00|10951.4|10945.4|10951.3|10945.3|10953.7|10947.7|10951.3|10945.3|0
1611025200000|2021-01-19 03:00:00|10951.4|10945.4|10952.5|10946.5|10953.6|10947.6|10948.9|10942.9|0
1611025500000|2021-01-19 03:05:00|10952.1|10946.1|10949|10943|10952.1|10946.1|10948.9|10942.9|0
1611025800000|2021-01-19 03:10:00|10949.4|10943.4|10951.4|10945.4|10951.4|10945.4|10948.9|10942.9|0
1611026100000|2021-01-19 03:15:00|10951.5|10945.5|10951.6|10945.6|10951.6|10945.6|10951.5|10945.5|0
1611026400000|2021-01-19 03:20:00|10951.9|10945.9|10956.9|10950.9|10959.4|10953.4|10951.9|10945.9|0
1611026700000|2021-01-19 03:25:00|10957.7|10951.7|10969|10963|10969|10963|10956.9|10950.9|0
1611027000000|2021-01-19 03:30:00|10969.1|10963.1|10966.5|10960.5|10971.6|10965.6|10964.1|10958.1|0
1611027300000|2021-01-19 03:35:00|10966.4|10960.4|10961.1|10955.1|10966.5|10960.5|10958.7|10952.7|0
1611027600000|2021-01-19 03:40:00|10961.2|10955.2|10963.4|10957.4|10968.3|10962.3|10961.1|10955.1|0
1611027900000|2021-01-19 03:45:00|10963.3|10957.3|10962|10956|10965.7|10959.7|10960.6|10954.6|0
1611028200000|2021-01-19 03:50:00|10962.4|10956.4|10963.2|10957.2|10965.5|10959.5|10960.9|10954.9|0
1611028500000|2021-01-19 03:55:00|10963.1|10957.1|10962.9|10956.9|10965.3|10959.3|10962.8|10956.8|0
1611028800000|2021-01-19 04:00:00|10963|10957|10960.6|10954.6|10963.1|10957.1|10960.5|10954.5|0
1611029100000|2021-01-19 04:05:00|10961.7|10955.7|10962.8|10956.8|10962.9|10956.9|10960.4|10954.4|0
1611029400000|2021-01-19 04:10:00|10962|10956|10960.5|10954.5|10962.9|10956.9|10960.5|10954.5|0
1611029700000|2021-01-19 04:15:00|10960.6|10954.6|10960.5|10954.5|10960.6|10954.6|10960.4|10954.4|0
1611030000000|2021-01-19 04:20:00|10961.3|10955.3|10962.8|10956.8|10962.9|10956.9|10960.5|10954.5|0
1611030300000|2021-01-19 04:25:00|10962.7|10956.7|10963.3|10957.3|10963.4|10957.4|10962.7|10956.7|0
1611030600000|2021-01-19 04:30:00|10963.4|10957.4|10960.8|10954.8|10963.4|10957.4|10958.5|10952.5|0
1611030900000|2021-01-19 04:35:00|10960.9|10954.9|10960.6|10954.6|10961|10955|10958.3|10952.3|0
1611031200000|2021-01-19 04:40:00|10960.7|10954.7|10960.7|10954.7|10963.1|10957.1|10960.6|10954.6|0
1611031500000|2021-01-19 04:45:00|10960.8|10954.8|10960.8|10954.8|10963.3|10957.3|10960.8|10954.8|0
1611031800000|2021-01-19 04:50:00|10960.7|10954.7|10960.6|10954.6|10960.7|10954.7|10960.6|10954.6|0
1611032100000|2021-01-19 04:55:00|10960.7|10954.7|10961|10955|10961.1|10955.1|10960.6|10954.6|0
1611032400000|2021-01-19 05:00:00|10961.1|10955.1|10958.3|10952.3|10961.1|10955.1|10958.2|10952.2|0
1611032700000|2021-01-19 05:05:00|10958.2|10952.2|10960.5|10954.5|10960.6|10954.6|10958.1|10952.1|0
1611033000000|2021-01-19 05:10:00|10960.6|10954.6|10960.7|10954.7|10960.7|10954.7|10960.5|10954.5|0
1611033300000|2021-01-19 05:15:00|10960.8|10954.8|10960.9|10954.9|10963.4|10957.4|10958.4|10952.4|0
1611033600000|2021-01-19 05:20:00|10961|10955|10963.2|10957.2|10963.4|10957.4|10960.8|10954.8|0
1611033900000|2021-01-19 05:25:00|10962.4|10956.4|10958.2|10952.2|10962.4|10956.4|10958.2|10952.2|0
1611034200000|2021-01-19 05:30:00|10958.3|10952.3|10953.2|10947.2|10958.3|10952.3|10953.2|10947.2|0
1611034500000|2021-01-19 05:35:00|10953.3|10947.3|10956|10950|10956|10950|10950.4|10944.4|0
1611034800000|2021-01-19 05:40:00|10955.9|10949.9|10954.7|10948.7|10956|10950|10953.4|10947.4|0
1611035100000|2021-01-19 05:45:00|10955.1|10949.1|10944.9|10938.9|10955.9|10949.9|10943.8|10937.8|0
1611035400000|2021-01-19 05:50:00|10944.5|10938.5|10951.3|10945.3|10951.3|10945.3|10943.7|10937.7|0
1611035700000|2021-01-19 05:55:00|10951.2|10945.2|10951|10945|10951.4|10945.4|10948.6|10942.6|0
1611036000000|2021-01-19 06:00:00|10950.6|10944.6|10949.9|10943.9|10951|10945|10948.5|10942.5|0
1611036300000|2021-01-19 06:05:00|10949.8|10943.8|10948.4|10942.4|10951|10945|10948.1|10942.1|0
1611036600000|2021-01-19 06:10:00|10948.5|10942.5|10951.1|10945.1|10951.2|10945.2|10948.5|10942.5|0
1611036900000|2021-01-19 06:15:00|10951.2|10945.2|10951.1|10945.1|10953.5|10947.5|10949.8|10943.8|0
1611037200000|2021-01-19 06:20:00|10951|10945|10956.7|10950.7|10956.7|10950.7|10951|10945|0
1611037500000|2021-01-19 06:25:00|10956.3|10950.3|10958|10952|10959.2|10953.2|10954.3|10948.3|0
1611037800000|2021-01-19 06:30:00|10957.6|10951.6|10964|10958|10966.5|10960.5|10956.7|10950.7|0
1611038100000|2021-01-19 06:35:00|10963.9|10957.9|10961.6|10955.6|10964.1|10958.1|10960.2|10954.2|0
1611038400000|2021-01-19 06:40:00|10961.7|10955.7|10959.1|10953.1|10961.8|10955.8|10959.1|10953.1|0
1611038700000|2021-01-19 06:45:00|10959.2|10953.2|10956.7|10950.7|10959.2|10953.2|10954.4|10948.4|0
1611039000000|2021-01-19 06:50:00|10956.8|10950.8|10957|10951|10959.5|10953.5|10954.5|10948.5|0
1611039300000|2021-01-19 06:55:00|10957.8|10951.8|10952.4|10946.4|10961.7|10955.7|10952.4|10946.4|0
1611039600000|2021-01-19 07:00:00|10945.7|10943.7|10945.2|10943.2|10952.2|10950.2|10941.7|10939.7|59
1611039900000|2021-01-19 07:05:00|10945.7|10943.7|10938.7|10936.7|10946.2|10944.2|10938.7|10936.7|42
1611040200000|2021-01-19 07:10:00|10939.2|10937.2|10935.2|10933.2|10939.2|10937.2|10935.2|10933.2|52
1611040500000|2021-01-19 07:15:00|10934.7|10932.7|10938.2|10936.2|10938.2|10936.2|10933.2|10931.2|48
1611040800000|2021-01-19 07:20:00|10937.7|10935.7|10937.2|10935.2|10940.2|10938.2|10936.7|10934.7|59
1611041100000|2021-01-19 07:25:00|10937.7|10935.7|10941.7|10939.7|10943.2|10941.2|10937.7|10935.7|15
1611041400000|2021-01-19 07:30:00|10942.2|10940.2|10944.7|10942.7|10949.7|10947.7|10941.2|10939.2|57
1611041700000|2021-01-19 07:35:00|10945.2|10943.2|10945.2|10943.2|10946.7|10944.7|10941.2|10939.2|27
1611042000000|2021-01-19 07:40:00|10943.2|10941.2|10943.7|10941.7|10947.7|10945.7|10940.7|10938.7|55
1611042300000|2021-01-19 07:45:00|10944.2|10942.2|10942.2|10940.2|10947.2|10945.2|10942.2|10940.2|34
1611042600000|2021-01-19 07:50:00|10943.2|10941.2|10943.7|10941.7|10948.2|10946.2|10943.2|10941.2|71
1611042900000|2021-01-19 07:55:00|10943.2|10941.2|10953.2|10951.2|10961.2|10959.2|10940.7|10938.7|382
1611043200000|2021-01-19 08:00:00|10952.2|10950.2|10918.2|10916.2|10952.2|10950.2|10912.2|10910.2|1211
1611043500000|2021-01-19 08:05:00|10918.7|10916.7|10926.2|10924.2|10937.2|10935.2|10915.2|10913.2|403
1611043800000|2021-01-19 08:10:00|10926.7|10924.7|10940.2|10938.2|10946.2|10944.2|10926.7|10924.7|353
1611044100000|2021-01-19 08:15:00|10941.7|10939.7|10922.2|10920.2|10943.2|10941.2|10919.7|10917.7|226
1611044400000|2021-01-19 08:20:00|10921.7|10919.7|10925.2|10923.2|10925.2|10923.2|10915.2|10913.2|264
1611044700000|2021-01-19 08:25:00|10924.7|10922.7|10914.2|10912.2|10924.7|10922.7|10912.7|10910.7|243
1611045000000|2021-01-19 08:30:00|10913.7|10911.7|10910.7|10908.7|10913.7|10911.7|10906.2|10904.2|276
1611045300000|2021-01-19 08:35:00|10910.2|10908.2|10909.2|10907.2|10911.2|10909.2|10905.7|10903.7|225
1611045600000|2021-01-19 08:40:00|10908.7|10906.7|10904.2|10902.2|10912.2|10910.2|10901.7|10899.7|199
1611045900000|2021-01-19 08:45:00|10903.7|10901.7|10904.2|10902.2|10906.2|10904.2|10898.2|10896.2|150
1611046200000|2021-01-19 08:50:00|10903.7|10901.7|10902.2|10900.2|10906.2|10904.2|10899.7|10897.7|190
1611046500000|2021-01-19 08:55:00|10901.7|10899.7|10895.7|10893.7|10902.2|10900.2|10890.7|10888.7|186
1611046800000|2021-01-19 09:00:00|10896.2|10894.2|10902.7|10900.7|10903.2|10901.2|10893.7|10891.7|228
1611047100000|2021-01-19 09:05:00|10902.2|10900.2|10900.2|10898.2|10902.7|10900.7|10896.7|10894.7|197
1611047400000|2021-01-19 09:10:00|10899.7|10897.7|10896.7|10894.7|10901.2|10899.2|10894.7|10892.7|114
1611047700000|2021-01-19 09:15:00|10897.2|10895.2|10891.2|10889.2|10897.2|10895.2|10880.7|10878.7|343
1611048000000|2021-01-19 09:20:00|10892.2|10890.2|10889.2|10887.2|10895.7|10893.7|10888.7|10886.7|228
1611048300000|2021-01-19 09:25:00|10888.7|10886.7|10886.2|10884.2|10888.7|10886.7|10879.7|10877.7|176
1611048600000|2021-01-19 09:30:00|10885.7|10883.7|10887.2|10885.2|10891.2|10889.2|10885.7|10883.7|194
1611048900000|2021-01-19 09:35:00|10886.7|10884.7|10886.7|10884.7|10890.7|10888.7|10885.7|10883.7|79
1611049200000|2021-01-19 09:40:00|10886.2|10884.2|10888.2|10886.2|10888.7|10886.7|10880.7|10878.7|211
1611049500000|2021-01-19 09:45:00|10887.7|10885.7|10892.2|10890.2|10893.7|10891.7|10886.2|10884.2|199
1611049800000|2021-01-19 09:50:00|10892.7|10890.7|10890.2|10888.2|10894.7|10892.7|10889.7|10887.7|223
1611050100000|2021-01-19 09:55:00|10890.7|10888.7|10893.2|10891.2|10893.7|10891.7|10886.7|10884.7|193
1611050400000|2021-01-19 10:00:00|10894.2|10892.2|10892.2|10890.2|10899.7|10897.7|10889.2|10887.2|160
1611050700000|2021-01-19 10:05:00|10892.7|10890.7|10890.2|10888.2|10894.7|10892.7|10886.2|10884.2|111
1611051000000|2021-01-19 10:10:00|10890.7|10888.7|10885.2|10883.2|10893.7|10891.7|10884.7|10882.7|136
1611051300000|2021-01-19 10:15:00|10885.7|10883.7|10883.2|10881.2|10885.7|10883.7|10879.7|10877.7|138
1611051600000|2021-01-19 10:20:00|10882.7|10880.7|10875.2|10873.2|10883.7|10881.7|10874.7|10872.7|142
1611051900000|2021-01-19 10:25:00|10874.7|10872.7|10873.2|10871.2|10877.7|10875.7|10870.7|10868.7|143
1611052200000|2021-01-19 10:30:00|10872.7|10870.7|10881.7|10879.7|10881.7|10879.7|10871.7|10869.7|201
1611052500000|2021-01-19 10:35:00|10881.2|10879.2|10881.2|10879.2|10883.7|10881.7|10878.2|10876.2|163
1611052800000|2021-01-19 10:40:00|10880.7|10878.7|10875.2|10873.2|10880.7|10878.7|10873.7|10871.7|352
1611053100000|2021-01-19 10:45:00|10874.2|10872.2|10873.7|10871.7|10875.2|10873.2|10870.7|10868.7|259
1611053400000|2021-01-19 10:50:00|10873.2|10871.2|10878.2|10876.2|10878.7|10876.7|10869.2|10867.2|229
1611053700000|2021-01-19 10:55:00|10877.7|10875.7|10875.2|10873.2|10879.7|10877.7|10874.2|10872.2|87
1611054000000|2021-01-19 11:00:00|10876.2|10874.2|10878.2|10876.2|10881.7|10879.7|10874.2|10872.2|101
1611054300000|2021-01-19 11:05:00|10877.7|10875.7|10881.2|10879.2|10881.7|10879.7|10875.7|10873.7|101
1611054600000|2021-01-19 11:10:00|10880.7|10878.7|10891.2|10889.2|10891.7|10889.7|10880.7|10878.7|141
1611054900000|2021-01-19 11:15:00|10892.2|10890.2|10888.2|10886.2|10895.2|10893.2|10887.7|10885.7|146
1611055200000|2021-01-19 11:20:00|10888.7|10886.7|10892.2|10890.2|10895.7|10893.7|10888.7|10886.7|90
1611055500000|2021-01-19 11:25:00|10891.7|10889.7|10894.2|10892.2|10896.7|10894.7|10891.2|10889.2|145
1611055800000|2021-01-19 11:30:00|10894.7|10892.7|10893.2|10891.2|10897.2|10895.2|10889.7|10887.7|234
1611056100000|2021-01-19 11:35:00|10892.7|10890.7|10898.7|10896.7|10899.7|10897.7|10892.7|10890.7|268
1611056400000|2021-01-19 11:40:00|10899.2|10897.2|10895.2|10893.2|10899.7|10897.7|10895.2|10893.2|221
1611056700000|2021-01-19 11:45:00|10894.7|10892.7|10889.2|10887.2|10894.7|10892.7|10887.2|10885.2|102
1611057000000|2021-01-19 11:50:00|10888.7|10886.7|10889.2|10887.2|10890.2|10888.2|10885.7|10883.7|65
1611057300000|2021-01-19 11:55:00|10888.7|10886.7|10894.7|10892.7|10894.7|10892.7|10888.7|10886.7|122
1611057600000|2021-01-19 12:00:00|10894.2|10892.2|10888.7|10886.7|10894.2|10892.2|10887.7|10885.7|79
1611057900000|2021-01-19 12:05:00|10889.2|10887.2|10884.7|10882.7|10889.7|10887.7|10882.2|10880.2|78
1611058200000|2021-01-19 12:10:00|10885.2|10883.2|10882.2|10880.2|10886.7|10884.7|10880.7|10878.7|154
1611058500000|2021-01-19 12:15:00|10882.7|10880.7|10884.7|10882.7|10887.2|10885.2|10879.7|10877.7|195
1611058800000|2021-01-19 12:20:00|10885.2|10883.2|10886.2|10884.2|10886.7|10884.7|10883.2|10881.2|62
1611059100000|2021-01-19 12:25:00|10886.7|10884.7|10885.7|10883.7|10887.2|10885.2|10881.7|10879.7|92
1611059400000|2021-01-19 12:30:00|10886.2|10884.2|10887.2|10885.2|10888.2|10886.2|10882.2|10880.2|80
1611059700000|2021-01-19 12:35:00|10887.7|10885.7|10889.2|10887.2|10889.7|10887.7|10884.7|10882.7|79
1611060000000|2021-01-19 12:40:00|10889.8|10887.8|10893.8|10891.8|10893.8|10891.8|10887.8|10885.8|75
1611060300000|2021-01-19 12:45:00|10894.3|10892.3|10894.8|10892.8|10898.8|10896.8|10893.3|10891.3|88
1611060600000|2021-01-19 12:50:00|10893.8|10891.8|10888.8|10886.8|10895.3|10893.3|10888.8|10886.8|65
1611060900000|2021-01-19 12:55:00|10888.3|10886.3|10893.8|10891.8|10893.8|10891.8|10888.3|10886.3|70
1611061200000|2021-01-19 13:00:00|10893.3|10891.3|10894.8|10892.8|10897.3|10895.3|10893.3|10891.3|91
1611061500000|2021-01-19 13:05:00|10894.3|10892.3|10895.8|10893.8|10896.3|10894.3|10892.3|10890.3|123
1611061800000|2021-01-19 13:10:00|10896.3|10894.3|10898.8|10896.8|10900.8|10898.8|10894.3|10892.3|143
1611062100000|2021-01-19 13:15:00|10898.3|10896.3|10896.3|10894.3|10898.8|10896.8|10893.8|10891.8|162
1611062400000|2021-01-19 13:20:00|10896.8|10894.8|10892.8|10890.8|10898.8|10896.8|10892.3|10890.3|131
1611062700000|2021-01-19 13:25:00|10893.3|10891.3|10892.8|10890.8|10894.3|10892.3|10891.3|10889.3|102
1611063000000|2021-01-19 13:30:00|10892.3|10890.3|10899.8|10897.8|10900.3|10898.3|10891.3|10889.3|121
1611063300000|2021-01-19 13:35:00|10899.3|10897.3|10898.3|10896.3|10899.8|10897.8|10896.3|10894.3|97
1611063600000|2021-01-19 13:40:00|10897.8|10895.8|10895.8|10893.8|10898.3|10896.3|10894.8|10892.8|104
1611063900000|2021-01-19 13:45:00|10896.3|10894.3|10896.8|10894.8|10897.3|10895.3|10894.3|10892.3|79
1611064200000|2021-01-19 13:50:00|10896.3|10894.3|10893.3|10891.3|10896.3|10894.3|10891.3|10889.3|127
1611064500000|2021-01-19 13:55:00|10892.8|10890.8|10896.8|10894.8|10897.3|10895.3|10888.3|10886.3|185
1611064800000|2021-01-19 14:00:00|10896.3|10894.3|10894.8|10892.8|10899.3|10897.3|10893.3|10891.3|676
1611065100000|2021-01-19 14:05:00|10895.3|10893.3|10890.8|10888.8|10896.3|10894.3|10890.3|10888.3|83
1611065400000|2021-01-19 14:10:00|10891.3|10889.3|10895.8|10893.8|10898.3|10896.3|10890.3|10888.3|108
1611065700000|2021-01-19 14:15:00|10896.3|10894.3|10901.8|10899.8|10902.3|10900.3|10895.3|10893.3|119
1611066000000|2021-01-19 14:20:00|10902.3|10900.3|10899.8|10897.8|10902.3|10900.3|10896.8|10894.8|99
1611066300000|2021-01-19 14:25:00|10899.3|10897.3|10901.8|10899.8|10902.8|10900.8|10898.3|10896.3|88
1611066600000|2021-01-19 14:30:00|10902.3|10900.3|10893.8|10891.8|10904.3|10902.3|10888.3|10886.3|348
1611066900000|2021-01-19 14:35:00|10893.3|10891.3|10886.8|10884.8|10893.8|10891.8|10886.3|10884.3|212
1611067200000|2021-01-19 14:40:00|10887.3|10885.3|10881.3|10879.3|10888.3|10886.3|10879.3|10877.3|367
1611067500000|2021-01-19 14:45:00|10881.8|10879.8|10875.8|10873.8|10882.8|10880.8|10873.3|10871.3|337
1611067800000|2021-01-19 14:50:00|10875.3|10873.3|10875.3|10873.3|10878.3|10876.3|10868.3|10866.3|368
1611068100000|2021-01-19 14:55:00|10874.8|10872.8|10888.8|10886.8|10890.3|10888.3|10874.3|10872.3|412
1611068400000|2021-01-19 15:00:00|10888.3|10886.3|10881.8|10879.8|10893.3|10891.3|10878.3|10876.3|401
1611068700000|2021-01-19 15:05:00|10882.3|10880.3|10876.8|10874.8|10886.3|10884.3|10876.8|10874.8|190
1611069000000|2021-01-19 15:10:00|10877.3|10875.3|10883.3|10881.3|10888.3|10886.3|10874.3|10872.3|298
1611069300000|2021-01-19 15:15:00|10882.8|10880.8|10883.8|10881.8|10887.3|10885.3|10879.8|10877.8|211
1611069600000|2021-01-19 15:20:00|10883.3|10881.3|10883.3|10881.3|10888.8|10886.8|10878.3|10876.3|258
1611069900000|2021-01-19 15:25:00|10882.8|10880.8|10895.3|10893.3|10895.8|10893.8|10882.3|10880.3|196
1611070200000|2021-01-19 15:30:00|10895.8|10893.8|10894.8|10892.8|10895.8|10893.8|10890.3|10888.3|296
1611070500000|2021-01-19 15:35:00|10895.3|10893.3|10886.3|10884.3|10896.3|10894.3|10885.8|10883.8|322
1611070800000|2021-01-19 15:40:00|10885.3|10883.3|10887.8|10885.8|10888.8|10886.8|10881.8|10879.8|192
1611071100000|2021-01-19 15:45:00|10888.3|10886.3|10892.3|10890.3|10900.8|10898.8|10885.8|10883.8|311
1611071400000|2021-01-19 15:50:00|10891.8|10889.8|10897.3|10895.3|10897.8|10895.8|10891.3|10889.3|113
1611071700000|2021-01-19 15:55:00|10897.8|10895.8|10890.8|10888.8|10898.8|10896.8|10890.8|10888.8|348
1611072000000|2021-01-19 16:00:00|10890.3|10888.3|10900.8|10898.8|10901.8|10899.8|10889.8|10887.8|426
1611072300000|2021-01-19 16:05:00|10900.3|10898.3|10892.3|10890.3|10902.8|10900.8|10891.8|10889.8|112
1611072600000|2021-01-19 16:10:00|10891.8|10889.8|10884.3|10882.3|10895.3|10893.3|10882.8|10880.8|147
1611072900000|2021-01-19 16:15:00|10883.8|10881.8|10875.3|10873.3|10890.3|10888.3|10874.8|10872.8|738
1611073200000|2021-01-19 16:20:00|10874.8|10872.8|10874.8|10872.8|10879.8|10877.8|10869.8|10867.8|652
1611073500000|2021-01-19 16:25:00|10875.3|10873.3|10875.8|10873.8|10879.8|10877.8|10866.8|10864.8|1424
1611073800000|2021-01-19 16:30:00|10877.3|10875.3|10874.3|10872.3|10882.8|10880.8|10871.8|10869.8|718
1611074100000|2021-01-19 16:35:00|10874.8|10872.8|10870.8|10868.8|10874.8|10872.8|10864.8|10862.8|291
1611074400000|2021-01-19 16:40:00|10871.3|10869.3|10874.8|10872.8|10878.3|10876.3|10871.3|10869.3|181
1611074700000|2021-01-19 16:45:00|10875.3|10873.3|10873.3|10871.3|10878.8|10876.8|10873.3|10871.3|112
1611075000000|2021-01-19 16:50:00|10873.8|10871.8|10876.8|10874.8|10879.3|10877.3|10873.8|10871.8|64
1611075300000|2021-01-19 16:55:00|10876.3|10874.3|10872.8|10870.8|10876.3|10874.3|10872.8|10870.8|149
1611075600000|2021-01-19 17:00:00|10871.8|10869.8|10874.8|10872.8|10876.3|10874.3|10870.3|10868.3|70
1611075900000|2021-01-19 17:05:00|10875.3|10873.3|10876.8|10874.8|10876.8|10874.8|10874.8|10872.8|13
1611076200000|2021-01-19 17:10:00|10876.3|10874.3|10878.3|10876.3|10878.8|10876.8|10875.8|10873.8|287
1611076500000|2021-01-19 17:15:00|10878.8|10876.8|10879.8|10877.8|10880.3|10878.3|10877.3|10875.3|22
1611076800000|2021-01-19 17:20:00|10880.8|10878.8|10879.3|10877.3|10882.8|10880.8|10878.3|10876.3|37
1611077100000|2021-01-19 17:25:00|10878.8|10876.8|10877.8|10875.8|10881.8|10879.8|10877.8|10875.8|20
1611077400000|2021-01-19 17:30:00|10878.3|10876.3|10878.8|10876.8|10881.8|10879.8|10877.3|10875.3|4
1611077700000|2021-01-19 17:35:00|10879.3|10877.3|10881.3|10879.3|10882.8|10880.8|10879.3|10877.3|17
1611078000000|2021-01-19 17:40:00|10880.8|10878.8|10892.3|10890.3|10892.8|10890.8|10880.8|10878.8|13
1611078300000|2021-01-19 17:45:00|10892.8|10890.8|10885.3|10883.3|10892.8|10890.8|10885.3|10883.3|24
1611078600000|2021-01-19 17:50:00|10884.8|10882.8|10886.3|10884.3|10889.3|10887.3|10884.3|10882.3|19
1611078900000|2021-01-19 17:55:00|10885.8|10883.8|10890.8|10888.8|10891.8|10889.8|10885.3|10883.3|13
1611079200000|2021-01-19 18:00:00|10891.3|10889.3|10894.3|10892.3|10894.3|10892.3|10890.3|10888.3|9
1611079500000|2021-01-19 18:05:00|10894.8|10892.8|10893.3|10891.3|10894.8|10892.8|10890.3|10888.3|3
1611079800000|2021-01-19 18:10:00|10892.8|10890.8|10890.3|10888.3|10894.3|10892.3|10889.8|10887.8|7
1611080100000|2021-01-19 18:15:00|10889.8|10887.8|10890.3|10888.3|10891.3|10889.3|10887.8|10885.8|10
1611080400000|2021-01-19 18:20:00|10889.8|10887.8|10889.8|10887.8|10890.8|10888.8|10888.3|10886.3|4
1611080700000|2021-01-19 18:25:00|10889.3|10887.3|10893.3|10891.3|10895.3|10893.3|10889.3|10887.3|11
1611081000000|2021-01-19 18:30:00|10893.8|10891.8|10890.3|10888.3|10893.8|10891.8|10889.8|10887.8|18
1611081300000|2021-01-19 18:35:00|10890.8|10888.8|10891.8|10889.8|10893.3|10891.3|10890.3|10888.3|2
1611081600000|2021-01-19 18:40:00|10892.3|10890.3|10890.3|10888.3|10892.3|10890.3|10889.3|10887.3|12
1611081900000|2021-01-19 18:45:00|10890.8|10888.8|10889.8|10887.8|10891.8|10889.8|10887.3|10885.3|8
1611082200000|2021-01-19 18:50:00|10890.3|10888.3|10890.8|10888.8|10891.3|10889.3|10889.3|10887.3|1
1611082500000|2021-01-19 18:55:00|10890.3|10888.3|10889.8|10887.8|10892.3|10890.3|10889.8|10887.8|5
1611082800000|2021-01-19 19:00:00|10889.3|10887.3|10889.3|10887.3|10889.8|10887.8|10886.8|10884.8|1
1611083100000|2021-01-19 19:05:00|10889.8|10887.8|10894.3|10892.3|10895.3|10893.3|10889.8|10887.8|6
1611083400000|2021-01-19 19:10:00|10894.8|10892.8|10895.3|10893.3|10896.3|10894.3|10894.3|10892.3|3
1611083700000|2021-01-19 19:15:00|10894.8|10892.8|10895.3|10893.3|10895.3|10893.3|10892.8|10890.8|7
1611084000000|2021-01-19 19:20:00|10895.8|10893.8|10893.8|10891.8|10896.3|10894.3|10893.8|10891.8|0
1611084300000|2021-01-19 19:25:00|10894.3|10892.3|10894.3|10892.3|10896.3|10894.3|10892.3|10890.3|2
1611084600000|2021-01-19 19:30:00|10894.8|10892.8|10893.8|10891.8|10895.3|10893.3|10891.8|10889.8|17
1611084900000|2021-01-19 19:35:00|10893.3|10891.3|10888.8|10886.8|10893.8|10891.8|10888.8|10886.8|16
1611085200000|2021-01-19 19:40:00|10890.3|10888.3|10886.3|10884.3|10892.3|10890.3|10885.8|10883.8|59
1611085500000|2021-01-19 19:45:00|10886.8|10884.8|10891.3|10889.3|10891.8|10889.8|10886.3|10884.3|9
1611085800000|2021-01-19 19:50:00|10891.8|10889.8|10894.3|10892.3|10895.8|10893.8|10890.8|10888.8|9
1611086100000|2021-01-19 19:55:00|10894.8|10892.8|10893.8|10891.8|10895.8|10893.8|10892.3|10890.3|18
1611086400000|2021-01-19 20:00:00|10894.3|10892.3|10896.8|10894.8|10896.8|10894.8|10893.3|10891.3|12
1611086700000|2021-01-19 20:05:00|10896.3|10894.3|10896.8|10894.8|10896.8|10894.8|10894.3|10892.3|12
1611087000000|2021-01-19 20:10:00|10896.3|10894.3|10896.8|10894.8|10898.3|10896.3|10894.8|10892.8|13
1611087300000|2021-01-19 20:15:00|10896.3|10894.3|10896.3|10894.3|10897.8|10895.8|10894.8|10892.8|8
1611087600000|2021-01-19 20:20:00|10896.8|10894.8|10896.8|10894.8|10898.3|10896.3|10894.8|10892.8|10
1611087900000|2021-01-19 20:25:00|10897.3|10895.3|10894.8|10892.8|10897.3|10895.3|10894.8|10892.8|30
1611088200000|2021-01-19 20:30:00|10895.3|10893.3|10897.3|10895.3|10897.3|10895.3|10893.3|10891.3|29
1611088500000|2021-01-19 20:35:00|10896.8|10894.8|10895.3|10893.3|10897.3|10895.3|10892.8|10890.8|10
1611088800000|2021-01-19 20:40:00|10895.8|10893.8|10899.8|10897.8|10900.8|10898.8|10895.3|10893.3|8
1611089100000|2021-01-19 20:45:00|10900.3|10898.3|10894.3|10892.3|10901.3|10899.3|10891.8|10889.8|44
1611089400000|2021-01-19 20:50:00|10893.8|10891.8|10893.3|10891.3|10895.3|10893.3|10892.3|10890.3|11
1611089700000|2021-01-19 20:55:00|10894.3|10892.3|10898.6|10892.6|10898.9|10896.8|10890.8|10888.8|78
1611090000000|2021-01-19 21:00:00|10898.7|10892.7|10899.3|10893.3|10899.3|10893.3|10892.7|10886.7|1
1611090300000|2021-01-19 21:05:00|10899.2|10893.2|10898.8|10892.8|10899.3|10893.3|10894.3|10888.3|0
1611090600000|2021-01-19 21:10:00|10898.7|10892.7|10894.5|10888.5|10899.3|10893.3|10893.7|10887.7|0
1611090900000|2021-01-19 21:15:00|10895.2|10889.2|10894.3|10888.3|10895.9|10889.9|10893.6|10887.6|0
1611091200000|2021-01-19 21:20:00|10896.3|10890.3|10896.1|10890.1|10896.8|10890.8|10895|10889|0
1611091500000|2021-01-19 21:25:00|10896.3|10890.3|10896.1|10890.1|10897|10891|10895.7|10889.7|0
1611091800000|2021-01-19 21:30:00|10896.3|10890.3|10898.5|10892.5|10899.1|10893.1|10895.1|10889.1|0
1611092100000|2021-01-19 21:35:00|10898.6|10892.6|10899.6|10893.6|10900.1|10894.1|10897.5|10891.5|0
1611092400000|2021-01-19 21:40:00|10899.7|10893.7|10901.6|10895.6|10901.6|10895.6|10899.6|10893.6|0
1611092700000|2021-01-19 21:45:00|10902.1|10896.1|10903.2|10897.2|10904.2|10898.2|10901.6|10895.6|0
1611093000000|2021-01-19 21:50:00|10903.1|10897.1|10904.8|10898.8|10906.1|10900.1|10902.6|10896.6|0
1611093300000|2021-01-19 21:55:00|10904.9|10898.9|10904.9|10898.9|10906.7|10900.7|10904.4|10898.4|0
1611093600000|2021-01-19 22:00:00|10905.1|10899.1|10904.6|10898.6|10905.5|10899.5|10904.6|10898.6|0
1611093900000|2021-01-19 22:05:00|10904.4|10898.4|10904.2|10898.2|10904.6|10898.6|10904|10898|0
1611094500000|2021-01-19 22:15:00|10904.4|10898.4|10904.9|10898.9|10904.9|10898.9|10904.2|10898.2|0
1611094800000|2021-01-19 22:20:00|10905.3|10899.3|10903.3|10897.3|10905.3|10899.3|10903.3|10897.3|0
1611095100000|2021-01-19 22:25:00|10903.5|10897.5|10904|10898|10904.2|10898.2|10903.5|10897.5|0
1611095400000|2021-01-19 22:30:00|10904.2|10898.2|10904.2|10898.2|10904.2|10898.2|10904.2|10898.2|0
1611095700000|2021-01-19 22:35:00|10904|10898|10904|10898|10904|10898|10904|10898|0
1611096300000|2021-01-19 22:45:00|10904.2|10898.2|10905.1|10899.1|10906.4|10900.4|10904.2|10898.2|0
1611096600000|2021-01-19 22:50:00|10906|10900|10905.5|10899.5|10906|10900|10905.1|10899.1|0
1611096900000|2021-01-19 22:55:00|10905.3|10899.3|10905.8|10899.8|10906.9|10900.9|10904.4|10898.4|0
1611097200000|2021-01-19 23:00:00|10906.1|10900.1|10916.8|10910.8|10919.7|10913.7|10906.1|10900.1|0
1611097500000|2021-01-19 23:05:00|10916.3|10910.3|10919|10913|10919.8|10913.8|10915|10909|0
1611097800000|2021-01-19 23:10:00|10919.2|10913.2|10916.1|10910.1|10919.5|10913.5|10915|10909|0
1611098100000|2021-01-19 23:15:00|10916|10910|10917.9|10911.9|10918.4|10912.4|10915.5|10909.5|0
1611098400000|2021-01-19 23:20:00|10918.1|10912.1|10919.4|10913.4|10919.4|10913.4|10917.3|10911.3|0
1611098700000|2021-01-19 23:25:00|10919.5|10913.5|10924.5|10918.5|10924.5|10918.5|10919.5|10913.5|0
1611099000000|2021-01-19 23:30:00|10924.6|10918.6|10921|10915|10925|10919|10919.4|10913.4|0
1611099300000|2021-01-19 23:35:00|10921.1|10915.1|10919.4|10913.4|10922.1|10916.1|10919.4|10913.4|0
1611099600000|2021-01-19 23:40:00|10919.5|10913.5|10918.5|10912.5|10920.2|10914.2|10917.4|10911.4|0
1611099900000|2021-01-19 23:45:00|10918.6|10912.6|10922|10916|10922|10916|10918.6|10912.6|0
1611100200000|2021-01-19 23:50:00|10921.9|10915.9|10924|10918|10924|10918|10920.4|10914.4|0
1611100500000|2021-01-19 23:55:00|10924.1|10918.1|10925.6|10919.6|10925.6|10919.6|10922.7|10916.7|0
1611100800000|2021-01-20 00:00:00|10925.4|10919.4|10919.3|10913.3|10925.6|10919.6|10919.2|10913.2|0
1611101100000|2021-01-20 00:05:00|10919.5|10913.5|10919.2|10913.2|10921.6|10915.6|10916.5|10910.5|0
1611101400000|2021-01-20 00:10:00|10919.3|10913.3|10918.7|10912.7|10919.8|10913.8|10915.9|10909.9|0
1611101700000|2021-01-20 00:15:00|10919|10913|10909.3|10903.3|10919.2|10913.2|10909.1|10903.1|0
1611102000000|2021-01-20 00:20:00|10909.2|10903.2|10909|10903|10913.9|10907.9|10908.9|10902.9|0
1611102300000|2021-01-20 00:25:00|10908.9|10902.9|10909|10903|10911.4|10905.4|10904.1|10898.1|0
1611102600000|2021-01-20 00:30:00|10909.1|10903.1|10906.6|10900.6|10909.1|10903.1|10906.6|10900.6|0
1611102900000|2021-01-20 00:35:00|10906.7|10900.7|10905.7|10899.7|10906.8|10900.8|10904.3|10898.3|0
1611103200000|2021-01-20 00:40:00|10906.1|10900.1|10904.6|10898.6|10906.9|10900.9|10904.5|10898.5|0
1611103500000|2021-01-20 00:45:00|10905.4|10899.4|10898.6|10892.6|10906.9|10900.9|10897.4|10891.4|0
1611103800000|2021-01-20 00:50:00|10898.7|10892.7|10899.8|10893.8|10902.3|10896.3|10898.6|10892.6|0
1611104100000|2021-01-20 00:55:00|10899.9|10893.9|10898.7|10892.7|10901.1|10895.1|10897.4|10891.4|0
1611104400000|2021-01-20 01:00:00|10898.3|10892.3|10899.9|10893.9|10902.4|10896.4|10897.4|10891.4|0
1611104700000|2021-01-20 01:05:00|10899.5|10893.5|10883.5|10877.5|10899.5|10893.5|10882.2|10876.2|0
1611105000000|2021-01-20 01:10:00|10883.4|10877.4|10881.9|10875.9|10886.9|10880.9|10881.9|10875.9|0
1611105300000|2021-01-20 01:15:00|10882|10876|10889.3|10883.3|10889.4|10883.4|10882|10876|0
1611105600000|2021-01-20 01:20:00|10888.9|10882.9|10889.4|10883.4|10891.7|10885.7|10886.8|10880.8|0
1611105900000|2021-01-20 01:25:00|10890.2|10884.2|10881.7|10875.7|10891.7|10885.7|10881.6|10875.6|0
1611106200000|2021-01-20 01:30:00|10881.8|10875.8|10889.6|10883.6|10889.6|10883.6|10881.7|10875.7|0
1611106500000|2021-01-20 01:35:00|10890|10884|10887|10881|10894.4|10888.4|10887|10881|0
1611106800000|2021-01-20 01:40:00|10886.6|10880.6|10884.5|10878.5|10889.4|10883.4|10882.1|10876.1|0
1611107100000|2021-01-20 01:45:00|10884.6|10878.6|10889.4|10883.4|10889.5|10883.5|10884.5|10878.5|0
1611107400000|2021-01-20 01:50:00|10889.5|10883.5|10889.6|10883.6|10890.8|10884.8|10887|10881|0
1611107700000|2021-01-20 01:55:00|10889.7|10883.7|10889.7|10883.7|10892|10886|10887.2|10881.2|0
1611108000000|2021-01-20 02:00:00|10889.6|10883.6|10892.2|10886.2|10893.5|10887.5|10889.6|10883.6|0
1611108300000|2021-01-20 02:05:00|10892.3|10886.3|10894.6|10888.6|10894.6|10888.6|10892.1|10886.1|0
1611108600000|2021-01-20 02:10:00|10894.2|10888.2|10893.6|10887.6|10894.8|10888.8|10892.4|10886.4|0
1611108900000|2021-01-20 02:15:00|10894|10888|10892.4|10886.4|10894.8|10888.8|10892.2|10886.2|0
1611109200000|2021-01-20 02:20:00|10892.3|10886.3|10894.9|10888.9|10894.9|10888.9|10892.3|10886.3|0
1611109500000|2021-01-20 02:25:00|10895.7|10889.7|10892.6|10886.6|10897.3|10891.3|10892.5|10886.5|0
1611109800000|2021-01-20 02:30:00|10893.7|10887.7|10897.4|10891.4|10897.4|10891.4|10893.7|10887.7|0
1611110100000|2021-01-20 02:35:00|10897|10891|10897.4|10891.4|10897.5|10891.5|10895|10889|0
1611110400000|2021-01-20 02:40:00|10897|10891|10895|10889|10897.5|10891.5|10894.9|10888.9|0
1611110700000|2021-01-20 02:45:00|10895.4|10889.4|10897.3|10891.3|10897.4|10891.4|10894.9|10888.9|0
1611111000000|2021-01-20 02:50:00|10896.1|10890.1|10895.1|10889.1|10897.4|10891.4|10894.8|10888.8|0
1611111300000|2021-01-20 02:55:00|10896.2|10890.2|10895|10889|10897.4|10891.4|10894.9|10888.9|0
1611111600000|2021-01-20 03:00:00|10895.8|10889.8|10890|10884|10897.4|10891.4|10889.9|10883.9|0
1611111900000|2021-01-20 03:05:00|10890.1|10884.1|10890|10884|10892.4|10886.4|10889.9|10883.9|0
1611112200000|2021-01-20 03:10:00|10889.9|10883.9|10886.1|10880.1|10890|10884|10884.9|10878.9|0
1611112500000|2021-01-20 03:15:00|10886.5|10880.5|10884.8|10878.8|10888.5|10882.5|10882.4|10876.4|0
1611112800000|2021-01-20 03:20:00|10884.9|10878.9|10886.1|10880.1|10887.3|10881.3|10884.8|10878.8|0
1611113100000|2021-01-20 03:25:00|10885.7|10879.7|10884|10878|10885.7|10879.7|10882.4|10876.4|0
1611113400000|2021-01-20 03:30:00|10884.7|10878.7|10882.3|10876.3|10884.7|10878.7|10879.9|10873.9|0
1611113700000|2021-01-20 03:35:00|10882.7|10876.7|10884.7|10878.7|10884.8|10878.8|10882.7|10876.7|0
1611114000000|2021-01-20 03:40:00|10884.3|10878.3|10888.6|10882.6|10889.9|10883.9|10882.4|10876.4|0
1611114300000|2021-01-20 03:45:00|10889|10883|10889.9|10883.9|10889.9|10883.9|10889|10883|0
1611114600000|2021-01-20 03:50:00|10890|10884|10887.4|10881.4|10892.3|10886.3|10886.2|10880.2|0
1611114900000|2021-01-20 03:55:00|10887.3|10881.3|10886.2|10880.2|10887.4|10881.4|10884.9|10878.9|0
1611115200000|2021-01-20 04:00:00|10885.8|10879.8|10879.7|10873.7|10886.2|10880.2|10879.7|10873.7|0
1611115500000|2021-01-20 04:05:00|10878.9|10872.9|10870.2|10864.2|10878.9|10872.9|10867.7|10861.7|0
1611115800000|2021-01-20 04:10:00|10870.3|10864.3|10870.4|10864.4|10870.4|10864.4|10867.9|10861.9|0
1611116100000|2021-01-20 04:15:00|10870.3|10864.3|10870.1|10864.1|10870.4|10864.4|10867.7|10861.7|0
1611116400000|2021-01-20 04:20:00|10870|10864|10867.6|10861.6|10870.1|10864.1|10865.1|10859.1|0
1611116700000|2021-01-20 04:25:00|10867.7|10861.7|10870.5|10864.5|10870.5|10864.5|10867.7|10861.7|0
1611117000000|2021-01-20 04:30:00|10870.1|10864.1|10868.2|10862.2|10870.6|10864.6|10868.1|10862.1|0
1611117300000|2021-01-20 04:35:00|10868.6|10862.6|10873|10867|10873.1|10867.1|10868.6|10862.6|0
1611117600000|2021-01-20 04:40:00|10873.1|10867.1|10873.3|10867.3|10873.4|10867.4|10873|10867|0
1611117900000|2021-01-20 04:45:00|10873.2|10867.2|10873.4|10867.4|10873.4|10867.4|10873.2|10867.2|0
1611118200000|2021-01-20 04:50:00|10873.3|10867.3|10873.5|10867.5|10873.5|10867.5|10868.5|10862.5|0
1611118500000|2021-01-20 04:55:00|10873.4|10867.4|10873.6|10867.6|10873.7|10867.7|10873.4|10867.4|0
1611118800000|2021-01-20 05:00:00|10873.7|10867.7|10871|10865|10873.7|10867.7|10870.9|10864.9|0
1611119100000|2021-01-20 05:05:00|10870.9|10864.9|10873.6|10867.6|10873.7|10867.7|10870.9|10864.9|0
1611119400000|2021-01-20 05:10:00|10873.7|10867.7|10873.7|10867.7|10873.9|10867.9|10873.6|10867.6|0
1611119700000|2021-01-20 05:15:00|10873.8|10867.8|10873.9|10867.9|10874.9|10868.9|10873.6|10867.6|0
1611120000000|2021-01-20 05:20:00|10874|10868|10871.2|10865.2|10874.1|10868.1|10871.2|10865.2|0
1611120300000|2021-01-20 05:25:00|10871.1|10865.1|10873.9|10867.9|10874|10868|10871.1|10865.1|0
1611120600000|2021-01-20 05:30:00|10873.8|10867.8|10872.2|10866.2|10873.9|10867.9|10871|10865|0
1611120900000|2021-01-20 05:35:00|10872.6|10866.6|10873.6|10867.6|10873.8|10867.8|10872.6|10866.6|0
1611121200000|2021-01-20 05:40:00|10873.7|10867.7|10873.7|10867.7|10873.8|10867.8|10873.6|10867.6|0
1611121500000|2021-01-20 05:45:00|10873.6|10867.6|10874|10868|10874|10868|10873.6|10867.6|0
1611121800000|2021-01-20 05:50:00|10873.9|10867.9|10876.3|10870.3|10876.6|10870.6|10873.9|10867.9|0
1611122100000|2021-01-20 05:55:00|10874|10868|10873.8|10867.8|10876.6|10870.6|10873.8|10867.8|0
1611122400000|2021-01-20 06:00:00|10873.9|10867.9|10873.6|10867.6|10876.3|10870.3|10873.6|10867.6|0
1611122700000|2021-01-20 06:05:00|10873.7|10867.7|10875.8|10869.8|10876|10870|10873.5|10867.5|0
1611123000000|2021-01-20 06:10:00|10875.9|10869.9|10878.2|10872.2|10878.2|10872.2|10875.7|10869.7|0
1611123300000|2021-01-20 06:15:00|10878.3|10872.3|10880.7|10874.7|10880.8|10874.8|10878.2|10872.2|0
1611123600000|2021-01-20 06:20:00|10880.8|10874.8|10883.2|10877.2|10883.2|10877.2|10880.7|10874.7|0
1611123900000|2021-01-20 06:25:00|10884|10878|10885.7|10879.7|10885.7|10879.7|10883|10877|0
1611124200000|2021-01-20 06:30:00|10885.6|10879.6|10887.5|10881.5|10887.5|10881.5|10883.2|10877.2|0
1611124500000|2021-01-20 06:35:00|10887.6|10881.6|10887.5|10881.5|10890|10884|10887.5|10881.5|0
1611124800000|2021-01-20 06:40:00|10887.4|10881.4|10887.4|10881.4|10888.5|10882.5|10885.1|10879.1|0
1611125100000|2021-01-20 06:45:00|10887.5|10881.5|10888|10882|10890|10884|10887.5|10881.5|0
1611125400000|2021-01-20 06:50:00|10888.1|10882.1|10895.2|10889.2|10897.6|10891.6|10888|10882|0
1611125700000|2021-01-20 06:55:00|10895.1|10889.1|10892.6|10886.6|10897.5|10891.5|10892.6|10886.6|0
1611126000000|2021-01-20 07:00:00|10899.8|10897.8|10893.8|10891.8|10900.3|10898.3|10890.8|10888.8|55
1611126300000|2021-01-20 07:05:00|10893.3|10891.3|10898.8|10896.8|10899.8|10897.8|10893.3|10891.3|14
1611126600000|2021-01-20 07:10:00|10898.3|10896.3|10898.3|10896.3|10900.8|10898.8|10898.3|10896.3|4
1611126900000|2021-01-20 07:15:00|10898.8|10896.8|10897.3|10895.3|10901.3|10899.3|10895.3|10893.3|14
1611127200000|2021-01-20 07:20:00|10897.8|10895.8|10899.8|10897.8|10899.8|10897.8|10896.8|10894.8|4
1611127500000|2021-01-20 07:25:00|10899.3|10897.3|10898.8|10896.8|10900.3|10898.3|10896.3|10894.3|24
1611127800000|2021-01-20 07:30:00|10899.3|10897.3|10900.3|10898.3|10900.8|10898.8|10896.3|10894.3|26
1611128100000|2021-01-20 07:35:00|10900.8|10898.8|10895.3|10893.3|10900.8|10898.8|10895.3|10893.3|3
1611128400000|2021-01-20 07:40:00|10894.8|10892.8|10899.8|10897.8|10900.3|10898.3|10894.8|10892.8|5
1611128700000|2021-01-20 07:45:00|10900.3|10898.3|10896.3|10894.3|10901.3|10899.3|10895.8|10893.8|22
1611129000000|2021-01-20 07:50:00|10895.8|10893.8|10894.3|10892.3|10895.8|10893.8|10894.3|10892.3|6
1611129300000|2021-01-20 07:55:00|10894.8|10892.8|10894.8|10892.8|10897.3|10895.3|10892.3|10890.3|32
1611129600000|2021-01-20 08:00:00|10895.8|10893.8|10885.3|10883.3|10902.8|10900.8|10871.3|10869.3|634
1611129900000|2021-01-20 08:05:00|10884.8|10882.8|10886.3|10884.3|10894.3|10892.3|10881.3|10879.3|266
1611130200000|2021-01-20 08:10:00|10886.8|10884.8|10891.8|10889.8|10896.3|10894.3|10881.8|10879.8|251
1611130500000|2021-01-20 08:15:00|10890.3|10888.3|10897.3|10895.3|10899.3|10897.3|10889.3|10887.3|261
1611130800000|2021-01-20 08:20:00|10897.8|10895.8|10900.8|10898.8|10901.3|10899.3|10894.3|10892.3|209
1611131100000|2021-01-20 08:25:00|10900.3|10898.3|10908.3|10906.3|10908.8|10906.8|10898.8|10896.8|264
1611131400000|2021-01-20 08:30:00|10908.8|10906.8|10918.3|10916.3|10918.8|10916.8|10908.8|10906.8|337
1611131700000|2021-01-20 08:35:00|10919.8|10917.8|10927.3|10925.3|10927.8|10925.8|10918.3|10916.3|276
1611132000000|2021-01-20 08:40:00|10926.5|10924.5|10943.5|10941.5|10945.5|10943.5|10922.5|10920.5|495
1611132300000|2021-01-20 08:45:00|10944|10942|10946.5|10944.5|10953.5|10951.5|10938|10936|609
1611132600000|2021-01-20 08:50:00|10947|10945|10933.5|10931.5|10951|10949|10931.5|10929.5|293
1611132900000|2021-01-20 08:55:00|10934|10932|10932.5|10930.5|10938.5|10936.5|10930.5|10928.5|145
1611133200000|2021-01-20 09:00:00|10933.5|10931.5|10928.5|10926.5|10936.5|10934.5|10927|10925|144
1611133500000|2021-01-20 09:05:00|10929.5|10927.5|10916|10914|10930.5|10928.5|10915.5|10913.5|201
1611133800000|2021-01-20 09:10:00|10916.5|10914.5|10920.5|10918.5|10925.5|10923.5|10916.5|10914.5|144
1611134100000|2021-01-20 09:15:00|10920|10918|10917.5|10915.5|10922.5|10920.5|10915|10913|105
1611134400000|2021-01-20 09:20:00|10918|10916|10909.5|10907.5|10919|10917|10904.5|10902.5|219
1611134700000|2021-01-20 09:25:00|10909|10907|10912.5|10910.5|10913|10911|10905.5|10903.5|172
1611135000000|2021-01-20 09:30:00|10912|10910|10909.5|10907.5|10914|10912|10905.5|10903.5|116
1611135300000|2021-01-20 09:35:00|10909|10907|10907.5|10905.5|10909.5|10907.5|10901|10899|168
1611135600000|2021-01-20 09:40:00|10907|10905|10909.5|10907.5|10911.5|10909.5|10903.5|10901.5|112
1611135900000|2021-01-20 09:45:00|10909|10907|10908.5|10906.5|10911|10909|10906.5|10904.5|107
1611136200000|2021-01-20 09:50:00|10908|10906|10907.5|10905.5|10912|10910|10902|10900|193
1611136500000|2021-01-20 09:55:00|10908|10906|10910|10908|10910.5|10908.5|10906|10904|105
1611136800000|2021-01-20 10:00:00|10911|10909|10921|10919|10923.5|10921.5|10909|10907|264
1611137100000|2021-01-20 10:05:00|10921.5|10919.5|10917.5|10915.5|10921.5|10919.5|10914.5|10912.5|141
1611137400000|2021-01-20 10:10:00|10918|10916|10922.5|10920.5|10925.5|10923.5|10916|10914|132
1611137700000|2021-01-20 10:15:00|10922|10920|10922|10920|10927|10925|10920.5|10918.5|110
1611138000000|2021-01-20 10:20:00|10922.5|10920.5|10922|10920|10927.5|10925.5|10921|10919|113
1611138300000|2021-01-20 10:25:00|10922.5|10920.5|10924.5|10922.5|10928|10926|10922.5|10920.5|118
1611138600000|2021-01-20 10:30:00|10924|10922|10916.5|10914.5|10926|10924|10916|10914|154
1611138900000|2021-01-20 10:35:00|10917|10915|10921.5|10919.5|10923|10921|10915.5|10913.5|120
1611139200000|2021-01-20 10:40:00|10922|10920|10922.5|10920.5|10925|10923|10919|10917|130
1611139500000|2021-01-20 10:45:00|10922|10920|10916.5|10914.5|10922.5|10920.5|10915|10913|221
1611139800000|2021-01-20 10:50:00|10916|10914|10921|10919|10922|10920|10913.5|10911.5|143
1611140100000|2021-01-20 10:55:00|10920.5|10918.5|10921|10919|10921|10919|10917.5|10915.5|111
1611140400000|2021-01-20 11:00:00|10921.5|10919.5|10915.5|10913.5|10922.5|10920.5|10912|10910|122
1611140700000|2021-01-20 11:05:00|10915|10913|10916.5|10914.5|10917|10915|10914|10912|66
1611141000000|2021-01-20 11:10:00|10917|10915|10915.5|10913.5|10917.5|10915.5|10913|10911|112
1611141300000|2021-01-20 11:15:00|10916|10914|10918.5|10916.5|10920|10918|10914|10912|58
1611141600000|2021-01-20 11:20:00|10918|10916|10921|10919|10922.5|10920.5|10918|10916|37
1611141900000|2021-01-20 11:25:00|10921.5|10919.5|10924.5|10922.5|10925|10923|10919|10917|87
1611142200000|2021-01-20 11:30:00|10925|10923|10921|10919|10925|10923|10919.5|10917.5|141
1611142500000|2021-01-20 11:35:00|10920.5|10918.5|10922|10920|10922.5|10920.5|10918|10916|65
1611142800000|2021-01-20 11:40:00|10921.5|10919.5|10920|10918|10923|10921|10919|10917|80
1611143100000|2021-01-20 11:45:00|10921|10919|10923|10921|10924|10922|10919.5|10917.5|62
1611143400000|2021-01-20 11:50:00|10923.5|10921.5|10922.5|10920.5|10924|10922|10918.5|10916.5|89
1611143700000|2021-01-20 11:55:00|10922|10920|10919.5|10917.5|10923|10921|10918.5|10916.5|119
1611144000000|2021-01-20 12:00:00|10919|10917|10925.5|10923.5|10927|10925|10919|10917|80
1611144300000|2021-01-20 12:05:00|10926|10924|10923.5|10921.5|10926|10924|10920.5|10918.5|69
1611144600000|2021-01-20 12:10:00|10921.5|10919.5|10927.5|10925.5|10928|10926|10921|10919|177
1611144900000|2021-01-20 12:15:00|10928|10926|10927.5|10925.5|10929.5|10927.5|10926|10924|35
1611145200000|2021-01-20 12:20:00|10927|10925|10926|10924|10927.5|10925.5|10921.5|10919.5|53
1611145500000|2021-01-20 12:25:00|10925.5|10923.5|10928.5|10926.5|10931.5|10929.5|10925.5|10923.5|148
1611145800000|2021-01-20 12:30:00|10929|10927|10921|10919|10930.5|10928.5|10920.5|10918.5|106
1611146100000|2021-01-20 12:35:00|10921.5|10919.5|10926.5|10924.5|10926.5|10924.5|10920.5|10918.5|64
1611146400000|2021-01-20 12:40:00|10926|10924|10926|10924|10928|10926|10923.5|10921.5|94
1611146700000|2021-01-20 12:45:00|10926.5|10924.5|10926.5|10924.5|10932.5|10930.5|10926|10924|74
1611147000000|2021-01-20 12:50:00|10927|10925|10936|10934|10936.5|10934.5|10927|10925|63
1611147300000|2021-01-20 12:55:00|10936.5|10934.5|10936|10934|10938.5|10936.5|10933.5|10931.5|112
1611147600000|2021-01-20 13:00:00|10936.5|10934.5|10938|10936|10938.5|10936.5|10933|10931|128
1611147900000|2021-01-20 13:05:00|10937.5|10935.5|10940.5|10938.5|10942.5|10940.5|10937|10935|168
1611148200000|2021-01-20 13:10:00|10941|10939|10945.5|10943.5|10947|10945|10941|10939|136
1611148500000|2021-01-20 13:15:00|10946|10944|10945|10943|10948.5|10946.5|10943.5|10941.5|275
1611148800000|2021-01-20 13:20:00|10944.5|10942.5|10949.5|10947.5|10950.5|10948.5|10943|10941|204
1611149100000|2021-01-20 13:25:00|10950|10948|10954.5|10952.5|10955.5|10953.5|10950|10948|233
1611149400000|2021-01-20 13:30:00|10955|10953|10951.5|10949.5|10956.5|10954.5|10951.5|10949.5|153
1611149700000|2021-01-20 13:35:00|10952|10950|10952.5|10950.5|10953.5|10951.5|10948.5|10946.5|114
1611150000000|2021-01-20 13:40:00|10952|10950|10950|10948|10953.5|10951.5|10950|10948|119
1611150300000|2021-01-20 13:45:00|10950.5|10948.5|10953|10951|10953.5|10951.5|10949.5|10947.5|132
1611150600000|2021-01-20 13:50:00|10953.5|10951.5|10953.5|10951.5|10954.5|10952.5|10951|10949|134
1611150900000|2021-01-20 13:55:00|10954|10952|10956.5|10954.5|10957.5|10955.5|10952.5|10950.5|115
1611151200000|2021-01-20 14:00:00|10957|10955|10961.5|10959.5|10963|10961|10957|10955|282
1611151500000|2021-01-20 14:05:00|10961|10959|10956.5|10954.5|10961.5|10959.5|10954.5|10952.5|221
1611151800000|2021-01-20 14:10:00|10957|10955|10961.5|10959.5|10962.5|10960.5|10956.5|10954.5|130
1611152100000|2021-01-20 14:15:00|10961|10959|10956.5|10954.5|10963.5|10961.5|10955.5|10953.5|161
1611152400000|2021-01-20 14:20:00|10956|10954|10962.5|10960.5|10962.5|10960.5|10955.5|10953.5|218
1611152700000|2021-01-20 14:25:00|10960.5|10958.5|10960|10958|10965.5|10963.5|10960|10958|259
1611153000000|2021-01-20 14:30:00|10960.5|10958.5|10956|10954|10963.5|10961.5|10954|10952|288
1611153300000|2021-01-20 14:35:00|10955.5|10953.5|10957.5|10955.5|10959|10957|10953.5|10951.5|269
1611153600000|2021-01-20 14:40:00|10958|10956|10965.5|10963.5|10966|10964|10956.5|10954.5|262
1611153900000|2021-01-20 14:45:00|10965|10963|10968|10966|10968|10966|10960|10958|194
1611154200000|2021-01-20 14:50:00|10968.5|10966.5|10968.5|10966.5|10970.5|10968.5|10963|10961|314
1611154500000|2021-01-20 14:55:00|10968|10966|10976|10974|10976.5|10974.5|10968|10966|384
1611154800000|2021-01-20 15:00:00|10976.5|10974.5|10991.5|10989.5|10991.5|10989.5|10976.5|10974.5|688
1611155100000|2021-01-20 15:05:00|10991|10989|10986.5|10984.5|10996.5|10994.5|10985.5|10983.5|427
1611155400000|2021-01-20 15:10:00|10985.5|10983.5|10981.5|10979.5|10992.5|10990.5|10980.5|10978.5|386
1611155700000|2021-01-20 15:15:00|10980.5|10978.5|10976|10974|10983|10981|10975.5|10973.5|253
1611156000000|2021-01-20 15:20:00|10976.5|10974.5|10970.5|10968.5|10978.5|10976.5|10969.5|10967.5|183
1611156300000|2021-01-20 15:25:00|10970|10968|10962.5|10960.5|10971.5|10969.5|10962.5|10960.5|199
1611156600000|2021-01-20 15:30:00|10962|10960|10962.5|10960.5|10967.5|10965.5|10959.5|10957.5|168
1611156900000|2021-01-20 15:35:00|10962|10960|10964.5|10962.5|10966.5|10964.5|10961|10959|385
1611157200000|2021-01-20 15:40:00|10964|10962|10959|10957|10969|10967|10956.5|10954.5|296
1611157500000|2021-01-20 15:45:00|10959.5|10957.5|10957.5|10955.5|10959.5|10957.5|10955|10953|213
1611157800000|2021-01-20 15:50:00|10957|10955|10953.5|10951.5|10958.5|10956.5|10952.5|10950.5|210
1611158100000|2021-01-20 15:55:00|10954.5|10952.5|10951|10949|10958.5|10956.5|10949.5|10947.5|424
1611158400000|2021-01-20 16:00:00|10951.5|10949.5|10953|10951|10954.5|10952.5|10947.5|10945.5|264
1611158700000|2021-01-20 16:05:00|10952.5|10950.5|10944.5|10942.5|10953|10951|10944.5|10942.5|246
1611159000000|2021-01-20 16:10:00|10945.5|10943.5|10960.5|10958.5|10961.5|10959.5|10945.5|10943.5|566
1611159300000|2021-01-20 16:15:00|10959.5|10957.5|10950.5|10948.5|10966.5|10964.5|10950.5|10948.5|1091
1611159600000|2021-01-20 16:20:00|10952|10950|10953|10951|10955|10953|10944.5|10942.5|474
1611159900000|2021-01-20 16:25:00|10953.5|10951.5|10949|10947|10958.5|10956.5|10947|10945|1191
1611160200000|2021-01-20 16:30:00|10950.5|10948.5|10958.5|10956.5|10958.5|10956.5|10946.5|10944.5|695
1611160500000|2021-01-20 16:35:00|10958|10956|10958.5|10956.5|10960|10958|10955|10953|103
1611160800000|2021-01-20 16:40:00|10958|10956|10954.5|10952.5|10960.5|10958.5|10953.5|10951.5|156
1611161100000|2021-01-20 16:45:00|10955|10953|10953.5|10951.5|10955.5|10953.5|10951|10949|41
1611161400000|2021-01-20 16:50:00|10953|10951|10954.5|10952.5|10959|10957|10952.5|10950.5|50
1611161700000|2021-01-20 16:55:00|10954|10952|10960|10958|10960.5|10958.5|10952.5|10950.5|65
1611162000000|2021-01-20 17:00:00|10960.5|10958.5|10963|10961|10965|10963|10960.5|10958.5|35
1611162300000|2021-01-20 17:05:00|10963.5|10961.5|10962|10960|10965|10963|10961|10959|10
1611162600000|2021-01-20 17:10:00|10962.5|10960.5|10957.5|10955.5|10962.5|10960.5|10957|10955|15
1611162900000|2021-01-20 17:15:00|10957|10955|10957|10955|10960|10958|10955.5|10953.5|29
1611163200000|2021-01-20 17:20:00|10956.5|10954.5|10956.5|10954.5|10958.5|10956.5|10956.5|10954.5|10
1611163500000|2021-01-20 17:25:00|10956|10954|10959.5|10957.5|10959.5|10957.5|10956|10954|4
1611163800000|2021-01-20 17:30:00|10960.5|10958.5|10962|10960|10962.5|10960.5|10960|10958|13
1611164100000|2021-01-20 17:35:00|10962.5|10960.5|10962|10960|10963.5|10961.5|10962|10960|7
1611164400000|2021-01-20 17:40:00|10962.5|10960.5|10966|10964|10966.5|10964.5|10962.5|10960.5|29
1611164700000|2021-01-20 17:45:00|10965.5|10963.5|10963|10961|10966.5|10964.5|10963|10961|10
1611165000000|2021-01-20 17:50:00|10963.5|10961.5|10964.5|10962.5|10965|10963|10961.5|10959.5|3
1611165300000|2021-01-20 17:55:00|10965|10963|10963|10961|10965.5|10963.5|10962|10960|9
1611165600000|2021-01-20 18:00:00|10963.5|10961.5|10970|10968|10971|10969|10963.5|10961.5|14
1611165900000|2021-01-20 18:05:00|10970.5|10968.5|10969.5|10967.5|10970.5|10968.5|10967.5|10965.5|14
1611166200000|2021-01-20 18:10:00|10970|10968|10966.5|10964.5|10970|10968|10965|10963|8
1611166500000|2021-01-20 18:15:00|10968|10966|10969|10967|10971|10969|10967|10965|26
1611166800000|2021-01-20 18:20:00|10968.5|10966.5|10966|10964|10969.5|10967.5|10966|10964|0
1611167100000|2021-01-20 18:25:00|10966.5|10964.5|10967.5|10965.5|10971.5|10969.5|10966.5|10964.5|10
1611167400000|2021-01-20 18:30:00|10968|10966|10970|10968|10971|10969|10967.5|10965.5|4
1611167700000|2021-01-20 18:35:00|10969.5|10967.5|10965.5|10963.5|10969.5|10967.5|10965.5|10963.5|6
1611168000000|2021-01-20 18:40:00|10965|10963|10960|10958|10965|10963|10960|10958|14
1611168300000|2021-01-20 18:45:00|10960.5|10958.5|10953.5|10951.5|10961.5|10959.5|10953.5|10951.5|29
1611168600000|2021-01-20 18:50:00|10954|10952|10960|10958|10960|10958|10954|10952|14
1611168900000|2021-01-20 18:55:00|10959.5|10957.5|10959.5|10957.5|10961|10959|10959|10957|1
1611169200000|2021-01-20 19:00:00|10959|10957|10962|10960|10962|10960|10957|10955|5
1611169500000|2021-01-20 19:05:00|10961.5|10959.5|10962|10960|10962.5|10960.5|10960|10958|7
1611169800000|2021-01-20 19:10:00|10962.5|10960.5|10957.5|10955.5|10963|10961|10955|10953|4
1611170100000|2021-01-20 19:15:00|10958|10956|10958|10956|10961|10959|10958|10956|8
1611170400000|2021-01-20 19:20:00|10957.5|10955.5|10957.5|10955.5|10958.5|10956.5|10955|10953|2
1611170700000|2021-01-20 19:25:00|10957|10955|10962|10960|10962|10960|10957|10955|5
1611171000000|2021-01-20 19:30:00|10962.5|10960.5|10964|10962|10964.5|10962.5|10961.5|10959.5|4
1611171300000|2021-01-20 19:35:00|10963.5|10961.5|10968|10966|10968.5|10966.5|10963.5|10961.5|11
1611171600000|2021-01-20 19:40:00|10968.5|10966.5|10970.5|10968.5|10971|10969|10967.5|10965.5|4
1611171900000|2021-01-20 19:45:00|10970|10968|10969|10967|10971|10969|10968.5|10966.5|4
1611172200000|2021-01-20 19:50:00|10968.5|10966.5|10967|10965|10969|10967|10966|10964|0
1611172500000|2021-01-20 19:55:00|10966.5|10964.5|10966|10964|10969|10967|10965|10963|4
1611172800000|2021-01-20 20:00:00|10966.5|10964.5|10970.5|10968.5|10971|10969|10964.5|10962.5|31
1611173100000|2021-01-20 20:05:00|10970|10968|10969|10967|10970|10968|10968|10966|24
1611173400000|2021-01-20 20:10:00|10968.5|10966.5|10964|10962|10969.5|10967.5|10962|10960|6
1611173700000|2021-01-20 20:15:00|10964.5|10962.5|10966|10964|10967|10965|10964|10962|4
1611174000000|2021-01-20 20:20:00|10965.5|10963.5|10966.5|10964.5|10968.5|10966.5|10965.5|10963.5|5
1611174300000|2021-01-20 20:25:00|10966|10964|10969.5|10967.5|10970|10968|10966|10964|3
1611174600000|2021-01-20 20:30:00|10970|10968|10974|10972|10975.5|10973.5|10969|10967|29
1611174900000|2021-01-20 20:35:00|10973.5|10971.5|10973|10971|10974|10972|10971.5|10969.5|6
1611175200000|2021-01-20 20:40:00|10972.5|10970.5|10977|10975|10978.5|10976.5|10972.5|10970.5|36
1611175500000|2021-01-20 20:45:00|10976.5|10974.5|10983.5|10981.5|10983.5|10981.5|10976.5|10974.5|29
1611175800000|2021-01-20 20:50:00|10982|10980|10981|10979|10982|10980|10977|10975|17
1611176100000|2021-01-20 20:55:00|10980.5|10978.5|10981.5|10975.5|10984.6|10980.5|10978.5|10975.4|62
1611176400000|2021-01-20 21:00:00|10980.4|10974.4|10978.1|10972.1|10980.4|10974.4|10973.3|10967.3|0
1611176700000|2021-01-20 21:05:00|10978|10972|10984.3|10978.3|10984.8|10978.8|10977.6|10971.6|0
1611177000000|2021-01-20 21:10:00|10984.2|10978.2|10982.1|10976.1|10984.5|10978.5|10981.5|10975.5|0
1611177300000|2021-01-20 21:15:00|10981.4|10975.4|10981.3|10975.3|10981.5|10975.5|10980|10974|0
1611177600000|2021-01-20 21:20:00|10981|10975|10980.6|10974.6|10981.3|10975.3|10979.9|10973.9|0
1611177900000|2021-01-20 21:25:00|10981.3|10975.3|10981.3|10975.3|10981.7|10975.7|10980.8|10974.8|0
1611178200000|2021-01-20 21:30:00|10981.4|10975.4|10978.5|10972.5|10982.5|10976.5|10978|10972|0
1611178500000|2021-01-20 21:35:00|10978.4|10972.4|10976.1|10970.1|10980.6|10974.6|10976.1|10970.1|0
1611178800000|2021-01-20 21:40:00|10976.2|10970.2|10974.5|10968.5|10977.4|10971.4|10974|10968|0
1611179100000|2021-01-20 21:45:00|10974.6|10968.6|10974|10968|10975|10969|10972.9|10966.9|0
1611179400000|2021-01-20 21:50:00|10973.9|10967.9|10972.4|10966.4|10974.5|10968.5|10971.6|10965.6|0
1611179700000|2021-01-20 21:55:00|10972.9|10966.9|10972.1|10966.1|10973.4|10967.4|10971.6|10965.6|0
1611180000000|2021-01-20 22:00:00|10972.4|10966.4|10973.3|10967.3|10973.5|10967.5|10972.1|10966.1|0
1611180300000|2021-01-20 22:05:00|10973.5|10967.5|10973.7|10967.7|10973.7|10967.7|10973.3|10967.3|0
1611180600000|2021-01-20 22:10:00|10973.5|10967.5|10975.7|10969.7|10975.9|10969.9|10973.5|10967.5|0
1611180900000|2021-01-20 22:15:00|10975.5|10969.5|10976.6|10970.6|10977.5|10971.5|10975.5|10969.5|0
1611181200000|2021-01-20 22:20:00|10977.1|10971.1|10977.7|10971.7|10978|10972|10976.6|10970.6|0
1611181500000|2021-01-20 22:25:00|10978|10972|10977.7|10971.7|10978|10972|10977.3|10971.3|0
1611181800000|2021-01-20 22:30:00|10977.5|10971.5|10975.8|10969.8|10977.7|10971.7|10975.8|10969.8|0
1611182100000|2021-01-20 22:35:00|10975.6|10969.6|10975.1|10969.1|10975.6|10969.6|10974.9|10968.9|0
1611182400000|2021-01-20 22:40:00|10974.9|10968.9|10974.7|10968.7|10974.9|10968.9|10974.7|10968.7|0
1611182700000|2021-01-20 22:45:00|10974.9|10968.9|10974.4|10968.4|10974.9|10968.9|10974.4|10968.4|0
1611183000000|2021-01-20 22:50:00|10974.7|10968.7|10975.1|10969.1|10975.1|10969.1|10974.7|10968.7|0
1611183300000|2021-01-20 22:55:00|10974.9|10968.9|10975.1|10969.1|10975.1|10969.1|10974.7|10968.7|0
1611183600000|2021-01-20 23:00:00|10975.4|10969.4|10977.8|10971.8|10982.4|10976.4|10973.6|10967.6|0
1611183900000|2021-01-20 23:05:00|10977.3|10971.3|10979.5|10973.5|10982.4|10976.4|10975.5|10969.5|0
1611184200000|2021-01-20 23:10:00|10979.7|10973.7|10981|10975|10981.6|10975.6|10978.9|10972.9|0
1611184500000|2021-01-20 23:15:00|10980.8|10974.8|10985.8|10979.8|10987.4|10981.4|10980.8|10974.8|0
1611184800000|2021-01-20 23:20:00|10985.7|10979.7|10987.4|10981.4|10988|10982|10985.1|10979.1|0
1611185100000|2021-01-20 23:25:00|10987.5|10981.5|10989.3|10983.3|10989.8|10983.8|10986.9|10980.9|0
1611185400000|2021-01-20 23:30:00|10989.4|10983.4|10989.8|10983.8|10990.6|10984.6|10988.8|10982.8|0
1611185700000|2021-01-20 23:35:00|10989.9|10983.9|10991.1|10985.1|10992.7|10986.7|10989.8|10983.8|0
1611186000000|2021-01-20 23:40:00|10990.9|10984.9|10992.2|10986.2|10992.2|10986.2|10989.8|10983.8|0
1611186300000|2021-01-20 23:45:00|10992.3|10986.3|10989.3|10983.3|10992.7|10986.7|10989.3|10983.3|0
1611186600000|2021-01-20 23:50:00|10989|10983|10990.6|10984.6|10991.1|10985.1|10988.8|10982.8|0
1611186900000|2021-01-20 23:55:00|10990.1|10984.1|10989.8|10983.8|10991.1|10985.1|10989.3|10983.3|0
1611187200000|2021-01-21 00:00:00|10989.9|10983.9|10987|10981|10990.6|10984.6|10984.2|10978.2|0
1611187500000|2021-01-21 00:05:00|10986.8|10980.8|10992.2|10986.2|10994|10988|10984.4|10978.4|0
1611187800000|2021-01-21 00:10:00|10992.4|10986.4|10985.2|10979.2|10992.9|10986.9|10984.9|10978.9|0
1611188100000|2021-01-21 00:15:00|10985.4|10979.4|10978.6|10972.6|10988.5|10982.5|10978.6|10972.6|0
1611188400000|2021-01-21 00:20:00|10978.5|10972.5|10985.9|10979.9|10986|10980|10978.5|10972.5|0
1611188700000|2021-01-21 00:25:00|10986|10980|10986|10980|10986.1|10980.1|10983.6|10977.6|0
1611189000000|2021-01-21 00:30:00|10985.9|10979.9|10986.1|10980.1|10988.4|10982.4|10983.6|10977.6|0
1611189300000|2021-01-21 00:35:00|10986|10980|10984.7|10978.7|10986.1|10980.1|10984.7|10978.7|0
1611189600000|2021-01-21 00:40:00|10983.5|10977.5|10981.4|10975.4|10983.5|10977.5|10978.8|10972.8|0
1611189900000|2021-01-21 00:45:00|10981.5|10975.5|10980.3|10974.3|10981.5|10975.5|10979.1|10973.1|0
1611190200000|2021-01-21 00:50:00|10981.5|10975.5|10983.9|10977.9|10983.9|10977.9|10980.3|10974.3|0
1611190500000|2021-01-21 00:55:00|10984.3|10978.3|10986.9|10980.9|10989.3|10983.3|10984.3|10978.3|0
1611190800000|2021-01-21 01:00:00|10986.8|10980.8|10992.2|10986.2|10992.2|10986.2|10986.8|10980.8|0
1611191100000|2021-01-21 01:05:00|10992.3|10986.3|10992.4|10986.4|10994.8|10988.8|10992.1|10986.1|0
1611191400000|2021-01-21 01:10:00|10992.3|10986.3|10987.5|10981.5|10992.4|10986.4|10985.1|10979.1|0
1611191700000|2021-01-21 01:15:00|10987.4|10981.4|10984.9|10978.9|10987.5|10981.5|10982.6|10976.6|0
1611192000000|2021-01-21 01:20:00|10985|10979|10985.1|10979.1|10985.2|10979.2|10982.6|10976.6|0
1611192300000|2021-01-21 01:25:00|10985.2|10979.2|10982.6|10976.6|10985.2|10979.2|10982.5|10976.5|0
1611192600000|2021-01-21 01:30:00|10983|10977|10983.6|10977.6|10985.2|10979.2|10982.4|10976.4|0
1611192900000|2021-01-21 01:35:00|10984|10978|10984.7|10978.7|10987.2|10981.2|10982.3|10976.3|0
1611193200000|2021-01-21 01:40:00|10984.8|10978.8|10982.5|10976.5|10984.8|10978.8|10979.9|10973.9|0
1611193500000|2021-01-21 01:45:00|10983.3|10977.3|10979.7|10973.7|10984.9|10978.9|10977.3|10971.3|0
1611193800000|2021-01-21 01:50:00|10979.8|10973.8|10979.9|10973.9|10979.9|10973.9|10977.3|10971.3|0
1611194100000|2021-01-21 01:55:00|10979.8|10973.8|10980|10974|10982.5|10976.5|10979.8|10973.8|0
1611194400000|2021-01-21 02:00:00|10980.1|10974.1|10980.1|10974.1|10982.4|10976.4|10979.9|10973.9|0
1611194700000|2021-01-21 02:05:00|10980|10974|10985|10979|10985|10979|10980|10974|0
1611195000000|2021-01-21 02:10:00|10985.1|10979.1|10983.8|10977.8|10985.1|10979.1|10982.6|10976.6|0
1611195300000|2021-01-21 02:15:00|10983.9|10977.9|10982.7|10976.7|10985.1|10979.1|10980.1|10974.1|0
1611195600000|2021-01-21 02:20:00|10982.8|10976.8|10980.3|10974.3|10982.8|10976.8|10980.2|10974.2|0
1611195900000|2021-01-21 02:25:00|10980.4|10974.4|10980.4|10974.4|10980.4|10974.4|10980.3|10974.3|0
1611196200000|2021-01-21 02:30:00|10980.5|10974.5|10977.7|10971.7|10982.7|10976.7|10977.6|10971.6|0
1611196500000|2021-01-21 02:35:00|10977.8|10971.8|10980.1|10974.1|10981.3|10975.3|10977.6|10971.6|0
1611196800000|2021-01-21 02:40:00|10980.2|10974.2|10983.9|10977.9|10985.1|10979.1|10980.1|10974.1|0
1611197100000|2021-01-21 02:45:00|10983.5|10977.5|10985.3|10979.3|10985.4|10979.4|10982.6|10976.6|0
1611197400000|2021-01-21 02:50:00|10985.4|10979.4|10987.9|10981.9|10988.1|10982.1|10985.3|10979.3|0
1611197700000|2021-01-21 02:55:00|10987.8|10981.8|10987.9|10981.9|10988|10982|10987.8|10981.8|0
1611198000000|2021-01-21 03:00:00|10987.8|10981.8|10989.2|10983.2|10990.3|10984.3|10987.8|10981.8|0
1611198300000|2021-01-21 03:05:00|10988.8|10982.8|10989.2|10983.2|10990.5|10984.5|10988|10982|0
1611198600000|2021-01-21 03:10:00|10988.8|10982.8|10990.8|10984.8|10990.9|10984.9|10987.9|10981.9|0
1611198900000|2021-01-21 03:15:00|10990.4|10984.4|10990.9|10984.9|10993.3|10987.3|10989.6|10983.6|0
1611199200000|2021-01-21 03:20:00|10991|10985|10990.9|10984.9|10993.5|10987.5|10990.9|10984.9|0
1611199500000|2021-01-21 03:25:00|10990.5|10984.5|10990.9|10984.9|10991|10985|10988.6|10982.6|0
1611199800000|2021-01-21 03:30:00|10991|10985|10988.5|10982.5|10991|10985|10986.1|10980.1|0
1611200100000|2021-01-21 03:35:00|10988.4|10982.4|10991|10985|10991|10985|10988.4|10982.4|0
1611200400000|2021-01-21 03:40:00|10990.9|10984.9|10993.5|10987.5|10993.6|10987.6|10988.7|10982.7|0
1611200700000|2021-01-21 03:45:00|10993.6|10987.6|10988.1|10982.1|10993.8|10987.8|10988.1|10982.1|0
1611201000000|2021-01-21 03:50:00|10988.2|10982.2|10989.5|10983.5|10990.7|10984.7|10988.2|10982.2|0
1611201300000|2021-01-21 03:55:00|10989.4|10983.4|10988.2|10982.2|10989.5|10983.5|10988.1|10982.1|0
1611201600000|2021-01-21 04:00:00|10988.1|10982.1|10991|10985|10993.7|10987.7|10988.1|10982.1|0
1611201900000|2021-01-21 04:05:00|10990.6|10984.6|10993.5|10987.5|10993.5|10987.5|10989.7|10983.7|0
1611202200000|2021-01-21 04:10:00|10990.5|10984.5|10989.6|10983.6|10990.8|10984.8|10988.2|10982.2|0
1611202500000|2021-01-21 04:15:00|10989.2|10983.2|10988.2|10982.2|10989.2|10983.2|10988.2|10982.2|0
1611202800000|2021-01-21 04:20:00|10988.1|10982.1|10988.3|10982.3|10988.4|10982.4|10988.1|10982.1|0
1611203100000|2021-01-21 04:25:00|10988.4|10982.4|10990.7|10984.7|10990.7|10984.7|10988.3|10982.3|0
1611203400000|2021-01-21 04:30:00|10990.6|10984.6|10990.8|10984.8|10990.8|10984.8|10990.6|10984.6|0
1611203700000|2021-01-21 04:35:00|10991.6|10985.6|10990.7|10984.7|10993.1|10987.1|10990.7|10984.7|0
1611204000000|2021-01-21 04:40:00|10990.8|10984.8|10990.8|10984.8|10990.9|10984.9|10990.7|10984.7|0
1611204300000|2021-01-21 04:45:00|10990.7|10984.7|10990.7|10984.7|10990.8|10984.8|10990.7|10984.7|0
1611204600000|2021-01-21 04:50:00|10990.6|10984.6|10988.1|10982.1|10990.7|10984.7|10988.1|10982.1|0
1611204900000|2021-01-21 04:55:00|10988.2|10982.2|10985.5|10979.5|10990.5|10984.5|10985.5|10979.5|0
1611205200000|2021-01-21 05:00:00|10984.7|10978.7|10988.2|10982.2|10988.2|10982.2|10983.2|10977.2|0
1611205500000|2021-01-21 05:05:00|10988.1|10982.1|10988.1|10982.1|10988.1|10982.1|10985.7|10979.7|0
1611205800000|2021-01-21 05:10:00|10986.5|10980.5|10983.4|10977.4|10986.5|10980.5|10983.4|10977.4|0
1611206100000|2021-01-21 05:15:00|10983.2|10977.2|10983.4|10977.4|10983.4|10977.4|10983.2|10977.2|0
1611206400000|2021-01-21 05:20:00|10983.3|10977.3|10986|10980|10986|10980|10981|10975|0
1611206700000|2021-01-21 05:25:00|10986.8|10980.8|10987|10981|10988.4|10982.4|10985.8|10979.8|0
1611207000000|2021-01-21 05:30:00|10986.6|10980.6|10982.1|10976.1|10988.4|10982.4|10982.1|10976.1|0
1611207300000|2021-01-21 05:35:00|10982.2|10976.2|10983.2|10977.2|10984.4|10978.4|10980.8|10974.8|0
1611207600000|2021-01-21 05:40:00|10983.1|10977.1|10984.4|10978.4|10985.6|10979.6|10982|10976|0
1611207900000|2021-01-21 05:45:00|10983.2|10977.2|10984.4|10978.4|10985.5|10979.5|10983.1|10977.1|0
1611208200000|2021-01-21 05:50:00|10984|10978|10984.4|10978.4|10985.7|10979.7|10983.1|10977.1|0
1611208500000|2021-01-21 05:55:00|10984.8|10978.8|10985.8|10979.8|10985.8|10979.8|10983.2|10977.2|0
1611208800000|2021-01-21 06:00:00|10985.9|10979.9|10985.9|10979.9|10986|10980|10985.8|10979.8|0
1611209100000|2021-01-21 06:05:00|10986|10980|10985.8|10979.8|10986|10980|10983.5|10977.5|0
1611209400000|2021-01-21 06:10:00|10985|10979|10985.7|10979.7|10985.8|10979.8|10983.3|10977.3|0
1611209700000|2021-01-21 06:15:00|10985.6|10979.6|10983.1|10977.1|10985.7|10979.7|10983.1|10977.1|0
1611210000000|2021-01-21 06:20:00|10983.9|10977.9|10982.9|10976.9|10985.5|10979.5|10982.9|10976.9|0
1611210300000|2021-01-21 06:25:00|10983|10977|10980.5|10974.5|10985.4|10979.4|10980.4|10974.4|0
1611210600000|2021-01-21 06:30:00|10980.4|10974.4|10975.6|10969.6|10980.4|10974.4|10975.5|10969.5|0
1611210900000|2021-01-21 06:35:00|10977.9|10971.9|10975.5|10969.5|10978.1|10972.1|10975.5|10969.5|0
1611211200000|2021-01-21 06:40:00|10975.6|10969.6|10978.1|10972.1|10978.1|10972.1|10974.5|10968.5|0
1611211500000|2021-01-21 06:45:00|10978|10972|10975.6|10969.6|10978|10972|10975.6|10969.6|0
1611211800000|2021-01-21 06:50:00|10974.4|10968.4|10975.8|10969.8|10975.8|10969.8|10974.4|10968.4|0
1611212100000|2021-01-21 06:55:00|10975.9|10969.9|10980.5|10974.5|10980.5|10974.5|10975.8|10969.8|0
1611212400000|2021-01-21 07:00:00|10984.5|10982.5|10988|10986|10992.5|10990.5|10980|10978|53
1611212700000|2021-01-21 07:05:00|10987.5|10985.5|10996|10994|10997|10995|10984.5|10982.5|65
1611213000000|2021-01-21 07:10:00|10996.5|10994.5|10992.5|10990.5|10997.5|10995.5|10990|10988|65
1611213300000|2021-01-21 07:15:00|10992|10990|10997.5|10995.5|10999.5|10997.5|10991.5|10989.5|62
1611213600000|2021-01-21 07:20:00|10997|10995|10997|10995|10998.5|10996.5|10991.5|10989.5|49
1611213900000|2021-01-21 07:25:00|10997.5|10995.5|10996.5|10994.5|10999|10997|10995.5|10993.5|41
1611214200000|2021-01-21 07:30:00|10997|10995|10995.5|10993.5|10997.5|10995.5|10989.5|10987.5|68
1611214500000|2021-01-21 07:35:00|10996|10994|10998|10996|10999|10997|10992.5|10990.5|53
1611214800000|2021-01-21 07:40:00|10998.5|10996.5|10992.5|10990.5|10998.5|10996.5|10991.5|10989.5|50
1611215100000|2021-01-21 07:45:00|10992|10990|10995|10993|10995.5|10993.5|10991|10989|58
1611215400000|2021-01-21 07:50:00|10994.5|10992.5|10994.5|10992.5|10994.5|10992.5|10989.5|10987.5|52
1611215700000|2021-01-21 07:55:00|10994|10992|10999|10997|11000.5|10998.5|10989.5|10987.5|152
1611216000000|2021-01-21 08:00:00|10996|10994|10999|10997|11006|11004|10977|10975|1108
1611216300000|2021-01-21 08:05:00|10999.5|10997.5|10996|10994|11000.5|10998.5|10987|10985|409
1611216600000|2021-01-21 08:10:00|10997|10995|10991|10989|11000.5|10998.5|10990.5|10988.5|257
1611216900000|2021-01-21 08:15:00|10990.5|10988.5|10973|10971|10992|10990|10969|10967|363
1611217200000|2021-01-21 08:20:00|10972.5|10970.5|10989|10987|10989.5|10987.5|10970.5|10968.5|308
1611217500000|2021-01-21 08:25:00|10989.5|10987.5|11000|10998|11001.5|10999.5|10989.5|10987.5|275
1611217800000|2021-01-21 08:30:00|10999.5|10997.5|10993|10991|11005|11003|10992|10990|186
1611218100000|2021-01-21 08:35:00|10992.5|10990.5|10990|10988|10995|10993|10987.5|10985.5|219
1611218400000|2021-01-21 08:40:00|10991.2|10989.2|10991.2|10989.2|10992.7|10990.7|10983.7|10981.7|239
1611218700000|2021-01-21 08:45:00|10990.7|10988.7|10977.2|10975.2|10992.7|10990.7|10973.2|10971.2|351
1611219000000|2021-01-21 08:50:00|10976.7|10974.7|10969.7|10967.7|10976.7|10974.7|10964.7|10962.7|167
1611219300000|2021-01-21 08:55:00|10969.2|10967.2|10963.2|10961.2|10969.2|10967.2|10960.2|10958.2|234
1611219600000|2021-01-21 09:00:00|10962.7|10960.7|10963.7|10961.7|10969.7|10967.7|10961.2|10959.2|263
1611219900000|2021-01-21 09:05:00|10964.2|10962.2|10965.2|10963.2|10966.7|10964.7|10956.7|10954.7|239
1611220200000|2021-01-21 09:10:00|10964.7|10962.7|10959.7|10957.7|10966.2|10964.2|10957.7|10955.7|140
1611220500000|2021-01-21 09:15:00|10959.2|10957.2|10961.2|10959.2|10964.2|10962.2|10955.7|10953.7|175
1611220800000|2021-01-21 09:20:00|10960.7|10958.7|10961.2|10959.2|10962.7|10960.7|10957.7|10955.7|94
1611221100000|2021-01-21 09:25:00|10960.7|10958.7|10965.7|10963.7|10966.7|10964.7|10954.7|10952.7|182
1611221400000|2021-01-21 09:30:00|10966.2|10964.2|10966.7|10964.7|10972.2|10970.2|10965.7|10963.7|115
1611221700000|2021-01-21 09:35:00|10966.2|10964.2|10966.2|10964.2|10968.7|10966.7|10959.7|10957.7|136
1611222000000|2021-01-21 09:40:00|10966.7|10964.7|10970.2|10968.2|10971.7|10969.7|10965.7|10963.7|87
1611222300000|2021-01-21 09:45:00|10970.7|10968.7|10975.2|10973.2|10975.7|10973.7|10970.2|10968.2|107
1611222600000|2021-01-21 09:50:00|10974.7|10972.7|10971.7|10969.7|10977.7|10975.7|10971.2|10969.2|190
1611222900000|2021-01-21 09:55:00|10971.2|10969.2|10973.2|10971.2|10977.7|10975.7|10971.2|10969.2|117
1611223200000|2021-01-21 10:00:00|10972.7|10970.7|10969.2|10967.2|10973.2|10971.2|10964.7|10962.7|131
1611223500000|2021-01-21 10:05:00|10968.7|10966.7|10978.2|10976.2|10979.2|10977.2|10967.7|10965.7|164
1611223800000|2021-01-21 10:10:00|10978.7|10976.7|10979.2|10977.2|10981.7|10979.7|10976.2|10974.2|118
1611224100000|2021-01-21 10:15:00|10978.7|10976.7|10975.2|10973.2|10979.2|10977.2|10973.2|10971.2|281
1611224400000|2021-01-21 10:20:00|10974.7|10972.7|10979.7|10977.7|10980.2|10978.2|10972.7|10970.7|61
1611224700000|2021-01-21 10:25:00|10980.2|10978.2|10980.7|10978.7|10983.7|10981.7|10979.7|10977.7|71
1611225000000|2021-01-21 10:30:00|10980.2|10978.2|10987.2|10985.2|10987.2|10985.2|10979.7|10977.7|102
1611225300000|2021-01-21 10:35:00|10986.7|10984.7|10990.2|10988.2|10992.2|10990.2|10985.7|10983.7|56
1611225600000|2021-01-21 10:40:00|10990.7|10988.7|10984.2|10982.2|10992.2|10990.2|10982.2|10980.2|122
1611225900000|2021-01-21 10:45:00|10984.7|10982.7|10989.2|10987.2|10990.2|10988.2|10984.2|10982.2|65
1611226200000|2021-01-21 10:50:00|10989.7|10987.7|10992.7|10990.7|10993.7|10991.7|10989.7|10987.7|59
1611226500000|2021-01-21 10:55:00|10991.7|10989.7|10994.7|10992.7|10995.7|10993.7|10991.2|10989.2|92
1611226800000|2021-01-21 11:00:00|10993.7|10991.7|10982.2|10980.2|10993.7|10991.7|10981.7|10979.7|80
1611227100000|2021-01-21 11:05:00|10981.7|10979.7|10985.7|10983.7|10986.2|10984.2|10979.7|10977.7|276
1611227400000|2021-01-21 11:10:00|10985.2|10983.2|10985.7|10983.7|10987.2|10985.2|10982.7|10980.7|236
1611227700000|2021-01-21 11:15:00|10984.2|10982.2|10985.2|10983.2|10988.7|10986.7|10982.2|10980.2|99
1611228000000|2021-01-21 11:20:00|10984.7|10982.7|10987.7|10985.7|10988.7|10986.7|10984.7|10982.7|62
1611228300000|2021-01-21 11:25:00|10988.7|10986.7|10986.2|10984.2|10989.7|10987.7|10985.2|10983.2|61
1611228600000|2021-01-21 11:30:00|10986.7|10984.7|10988.2|10986.2|10988.2|10986.2|10984.2|10982.2|58
1611228900000|2021-01-21 11:35:00|10988.7|10986.7|10986.7|10984.7|10990.2|10988.2|10986.7|10984.7|40
1611229200000|2021-01-21 11:40:00|10986.2|10984.2|10982.7|10980.7|10986.7|10984.7|10982.7|10980.7|45
1611229500000|2021-01-21 11:45:00|10983.2|10981.2|10986.2|10984.2|10987.7|10985.7|10981.2|10979.2|83
1611229800000|2021-01-21 11:50:00|10986.7|10984.7|10983.2|10981.2|10988.2|10986.2|10982.7|10980.7|33
1611230100000|2021-01-21 11:55:00|10982.7|10980.7|10986.7|10984.7|10986.7|10984.7|10979.7|10977.7|80
1611230400000|2021-01-21 12:00:00|10987.2|10985.2|10987.2|10985.2|10990.2|10988.2|10986.2|10984.2|102
1611230700000|2021-01-21 12:05:00|10986.7|10984.7|10983.2|10981.2|10987.7|10985.7|10983.2|10981.2|65
1611231000000|2021-01-21 12:10:00|10982.7|10980.7|10980.7|10978.7|10984.7|10982.7|10979.2|10977.2|80
1611231300000|2021-01-21 12:15:00|10981.7|10979.7|10976.7|10974.7|10982.2|10980.2|10976.7|10974.7|51
1611231600000|2021-01-21 12:20:00|10976.2|10974.2|10977.7|10975.7|10980.7|10978.7|10974.7|10972.7|110
1611231900000|2021-01-21 12:25:00|10978.2|10976.2|10979.2|10977.2|10980.7|10978.7|10976.7|10974.7|66
1611232200000|2021-01-21 12:30:00|10978.7|10976.7|10981.2|10979.2|10982.7|10980.7|10978.2|10976.2|65
1611232500000|2021-01-21 12:35:00|10980.7|10978.7|10982.2|10980.2|10983.7|10981.7|10978.7|10976.7|99
1611232800000|2021-01-21 12:40:00|10983.4|10981.4|10985.4|10983.4|10990.4|10988.4|10977.4|10975.4|117
1611233100000|2021-01-21 12:45:00|10984.9|10982.9|10978.4|10976.4|10987.9|10985.9|10974.9|10972.9|110
1611233400000|2021-01-21 12:50:00|10978.9|10976.9|10975.4|10973.4|10979.9|10977.9|10974.4|10972.4|114
1611233700000|2021-01-21 12:55:00|10974.9|10972.9|10968.4|10966.4|10974.9|10972.9|10964.9|10962.9|176
1611234000000|2021-01-21 13:00:00|10968.9|10966.9|10972.9|10970.9|10976.9|10974.9|10968.4|10966.4|103
1611234300000|2021-01-21 13:05:00|10973.4|10971.4|10975.4|10973.4|10976.4|10974.4|10972.9|10970.9|121
1611234600000|2021-01-21 13:10:00|10974.9|10972.9|10971.4|10969.4|10977.9|10975.9|10970.9|10968.9|133
1611234900000|2021-01-21 13:15:00|10970.9|10968.9|10965.4|10963.4|10970.9|10968.9|10962.9|10960.9|128
1611235200000|2021-01-21 13:20:00|10964.9|10962.9|10970.9|10968.9|10970.9|10968.9|10958.9|10956.9|217
1611235500000|2021-01-21 13:25:00|10970.4|10968.4|10965.4|10963.4|10972.9|10970.9|10963.4|10961.4|165
1611235800000|2021-01-21 13:30:00|10964.9|10962.9|10963.4|10961.4|10968.9|10966.9|10957.9|10955.9|275
1611236100000|2021-01-21 13:35:00|10962.9|10960.9|10961.9|10959.9|10968.9|10966.9|10956.9|10954.9|325
1611236400000|2021-01-21 13:40:00|10961.4|10959.4|10959.9|10957.9|10969.4|10967.4|10959.9|10957.9|265
1611236700000|2021-01-21 13:45:00|10960.9|10958.9|10966.9|10964.9|10969.4|10967.4|10955.4|10953.4|304
1611237000000|2021-01-21 13:50:00|10966.4|10964.4|10951.9|10949.9|10969.4|10967.4|10949.4|10947.4|315
1611237300000|2021-01-21 13:55:00|10952.9|10950.9|10966.4|10964.4|10966.9|10964.9|10952.9|10950.9|306
1611237600000|2021-01-21 14:00:00|10966.9|10964.9|10966.4|10964.4|10968.9|10966.9|10961.9|10959.9|192
1611237900000|2021-01-21 14:05:00|10966.9|10964.9|10955.4|10953.4|10966.9|10964.9|10954.4|10952.4|288
1611238200000|2021-01-21 14:10:00|10954.9|10952.9|10968.4|10966.4|10968.4|10966.4|10953.9|10951.9|196
1611238500000|2021-01-21 14:15:00|10968.9|10966.9|10966.9|10964.9|10973.9|10971.9|10964.4|10962.4|235
1611238800000|2021-01-21 14:20:00|10966.4|10964.4|10961.4|10959.4|10966.9|10964.9|10959.9|10957.9|167
1611239100000|2021-01-21 14:25:00|10960.9|10958.9|10955.4|10953.4|10963.9|10961.9|10955.4|10953.4|196
1611239400000|2021-01-21 14:30:00|10954.9|10952.9|10947.4|10945.4|10958.9|10956.9|10946.9|10944.9|350
1611239700000|2021-01-21 14:35:00|10947.9|10945.9|10934.9|10932.9|10949.9|10947.9|10934.9|10932.9|542
1611240000000|2021-01-21 14:40:00|10934.4|10932.4|10938.4|10936.4|10939.9|10937.9|10932.9|10930.9|268
1611240300000|2021-01-21 14:45:00|10937.9|10935.9|10940.9|10938.9|10946.4|10944.4|10937.9|10935.9|313
1611240600000|2021-01-21 14:50:00|10940.4|10938.4|10924.9|10922.9|10941.9|10939.9|10924.4|10922.4|641
1611240900000|2021-01-21 14:55:00|10923.9|10921.9|10921.9|10919.9|10928.9|10926.9|10916.9|10914.9|530
1611241200000|2021-01-21 15:00:00|10923.4|10921.4|10916.9|10914.9|10926.9|10924.9|10913.9|10911.9|508
1611241500000|2021-01-21 15:05:00|10917.4|10915.4|10916.9|10914.9|10917.9|10915.9|10908.9|10906.9|505
1611241800000|2021-01-21 15:10:00|10917.8|10915.8|10928.8|10926.8|10929.8|10927.8|10917.3|10915.3|326
1611242100000|2021-01-21 15:15:00|10928.3|10926.3|10936.8|10934.8|10937.8|10935.8|10928.3|10926.3|404
1611242400000|2021-01-21 15:20:00|10936.3|10934.3|10924.8|10922.8|10936.3|10934.3|10923.8|10921.8|261
1611242700000|2021-01-21 15:25:00|10924.3|10922.3|10929.8|10927.8|10931.8|10929.8|10923.8|10921.8|703
1611243000000|2021-01-21 15:30:00|10930.3|10928.3|10934.8|10932.8|10936.8|10934.8|10926.8|10924.8|245
1611243300000|2021-01-21 15:35:00|10935.8|10933.8|10926.8|10924.8|10936.3|10934.3|10926.8|10924.8|482
1611243600000|2021-01-21 15:40:00|10927.3|10925.3|10940.3|10938.3|10940.8|10938.8|10927.3|10925.3|213
1611243900000|2021-01-21 15:45:00|10940.8|10938.8|10938.3|10936.3|10941.8|10939.8|10933.8|10931.8|596
1611244200000|2021-01-21 15:50:00|10938.8|10936.8|10928.8|10926.8|10939.3|10937.3|10928.8|10926.8|296
1611244500000|2021-01-21 15:55:00|10929.8|10927.8|10938.8|10936.8|10940.8|10938.8|10929.3|10927.3|161
1611244800000|2021-01-21 16:00:00|10938.3|10936.3|10929.3|10927.3|10939.8|10937.8|10929.3|10927.3|165
1611245100000|2021-01-21 16:05:00|10928.8|10926.8|10923.8|10921.8|10929.8|10927.8|10923.3|10921.3|175
1611245400000|2021-01-21 16:10:00|10923.3|10921.3|10920.3|10918.3|10923.3|10921.3|10916.8|10914.8|184
1611245700000|2021-01-21 16:15:00|10920.8|10918.8|10923.8|10921.8|10928.3|10926.3|10917.3|10915.3|498
1611246000000|2021-01-21 16:20:00|10923.3|10921.3|10926.8|10924.8|10929.8|10927.8|10921.3|10919.3|391
1611246300000|2021-01-21 16:25:00|10926.3|10924.3|10919.8|10917.8|10928.8|10926.8|10919.8|10917.8|1576
1611246600000|2021-01-21 16:30:00|10920.8|10918.8|10906.8|10904.8|10920.8|10918.8|10905.8|10903.8|1041
1611246900000|2021-01-21 16:35:00|10907.3|10905.3|10906.8|10904.8|10909.3|10907.3|10902.8|10900.8|232
1611247200000|2021-01-21 16:40:00|10906.3|10904.3|10912.3|10910.3|10913.3|10911.3|10905.3|10903.3|169
1611247500000|2021-01-21 16:45:00|10912.8|10910.8|10914.3|10912.3|10918.8|10916.8|10912.3|10910.3|243
1611247800000|2021-01-21 16:50:00|10914.8|10912.8|10917.8|10915.8|10917.8|10915.8|10914.3|10912.3|156
1611248100000|2021-01-21 16:55:00|10918.3|10916.3|10920.3|10918.3|10924.8|10922.8|10916.8|10914.8|121
1611248400000|2021-01-21 17:00:00|10920.8|10918.8|10919.3|10917.3|10922.3|10920.3|10918.8|10916.8|82
1611248700000|2021-01-21 17:05:00|10918.8|10916.8|10913.8|10911.8|10920.8|10918.8|10913.8|10911.8|64
1611249000000|2021-01-21 17:10:00|10914.3|10912.3|10910.3|10908.3|10914.3|10912.3|10909.8|10907.8|37
1611249300000|2021-01-21 17:15:00|10909.8|10907.8|10907.8|10905.8|10912.3|10910.3|10907.8|10905.8|42
1611249600000|2021-01-21 17:20:00|10907.3|10905.3|10911.3|10909.3|10911.8|10909.8|10906.3|10904.3|14
1611249900000|2021-01-21 17:25:00|10911.8|10909.8|10913.8|10911.8|10915.3|10913.3|10911.8|10909.8|16
1611250200000|2021-01-21 17:30:00|10913.3|10911.3|10913.3|10911.3|10916.3|10914.3|10911.8|10909.8|5
1611250500000|2021-01-21 17:35:00|10912.8|10910.8|10910.3|10908.3|10914.3|10912.3|10909.8|10907.8|24
1611250800000|2021-01-21 17:40:00|10910.8|10908.8|10915.3|10913.3|10917.8|10915.8|10910.3|10908.3|24
1611251100000|2021-01-21 17:45:00|10915.8|10913.8|10914.3|10912.3|10915.8|10913.8|10912.3|10910.3|25
1611251400000|2021-01-21 17:50:00|10914.8|10912.8|10911.8|10909.8|10914.8|10912.8|10909.8|10907.8|5
1611251700000|2021-01-21 17:55:00|10911.3|10909.3|10916.3|10914.3|10916.8|10914.8|10910.8|10908.8|26
1611252000000|2021-01-21 18:00:00|10916.8|10914.8|10916.3|10914.3|10920.3|10918.3|10915.8|10913.8|5
1611252300000|2021-01-21 18:05:00|10916.8|10914.8|10918.8|10916.8|10919.8|10917.8|10916.3|10914.3|45
1611252600000|2021-01-21 18:10:00|10918.3|10916.3|10915.3|10913.3|10920.3|10918.3|10915.3|10913.3|31
1611252900000|2021-01-21 18:15:00|10914.8|10912.8|10920.8|10918.8|10921.3|10919.3|10914.8|10912.8|17
1611253200000|2021-01-21 18:20:00|10920.3|10918.3|10921.3|10919.3|10921.3|10919.3|10918.8|10916.8|12
1611253500000|2021-01-21 18:25:00|10920.8|10918.8|10919.3|10917.3|10921.3|10919.3|10916.3|10914.3|5
1611253800000|2021-01-21 18:30:00|10918.8|10916.8|10920.3|10918.3|10921.3|10919.3|10916.3|10914.3|29
1611254100000|2021-01-21 18:35:00|10920.8|10918.8|10918.3|10916.3|10921.8|10919.8|10916.8|10914.8|11
1611254400000|2021-01-21 18:40:00|10918.8|10916.8|10920.3|10918.3|10922.3|10920.3|10918.3|10916.3|14
1611254700000|2021-01-21 18:45:00|10919.8|10917.8|10918.8|10916.8|10921.3|10919.3|10918.8|10916.8|15
1611255000000|2021-01-21 18:50:00|10919.3|10917.3|10921.8|10919.8|10922.8|10920.8|10918.8|10916.8|1
1611255300000|2021-01-21 18:55:00|10922.3|10920.3|10920.8|10918.8|10922.8|10920.8|10920.8|10918.8|8
1611255600000|2021-01-21 19:00:00|10920.3|10918.3|10920.8|10918.8|10921.3|10919.3|10919.3|10917.3|2
1611255900000|2021-01-21 19:05:00|10921.3|10919.3|10925.3|10923.3|10926.3|10924.3|10921.3|10919.3|10
1611256200000|2021-01-21 19:10:00|10924.8|10922.8|10925.8|10923.8|10926.8|10924.8|10924.8|10922.8|1
1611256500000|2021-01-21 19:15:00|10926.3|10924.3|10926.8|10924.8|10928.3|10926.3|10925.3|10923.3|4
1611256800000|2021-01-21 19:20:00|10926.3|10924.3|10925.8|10923.8|10927.8|10925.8|10924.8|10922.8|2
1611257100000|2021-01-21 19:25:00|10925.3|10923.3|10925.8|10923.8|10926.8|10924.8|10925.3|10923.3|2
1611257400000|2021-01-21 19:30:00|10926.3|10924.3|10925.8|10923.8|10926.8|10924.8|10924.8|10922.8|5
1611257700000|2021-01-21 19:35:00|10925.3|10923.3|10928.8|10926.8|10929.8|10927.8|10924.8|10922.8|13
1611258000000|2021-01-21 19:40:00|10929.3|10927.3|10928.3|10926.3|10930.8|10928.8|10928.3|10926.3|1
1611258300000|2021-01-21 19:45:00|10927.8|10925.8|10928.3|10926.3|10928.8|10926.8|10927.3|10925.3|10
1611258600000|2021-01-21 19:50:00|10929.3|10927.3|10930.3|10928.3|10932.8|10930.8|10929.3|10927.3|11
1611258900000|2021-01-21 19:55:00|10929.8|10927.8|10933.3|10931.3|10934.8|10932.8|10929.8|10927.8|10
1611259200000|2021-01-21 20:00:00|10932.8|10930.8|10934.3|10932.3|10934.8|10932.8|10930.3|10928.3|7
1611259500000|2021-01-21 20:05:00|10933.8|10931.8|10933.3|10931.3|10934.3|10932.3|10932.8|10930.8|0
1611259800000|2021-01-21 20:10:00|10932.8|10930.8|10933.3|10931.3|10935.3|10933.3|10931.3|10929.3|50
1611260100000|2021-01-21 20:15:00|10933.8|10931.8|10932.3|10930.3|10933.8|10931.8|10931.3|10929.3|4
1611260400000|2021-01-21 20:20:00|10931.8|10929.8|10934.3|10932.3|10935.3|10933.3|10931.8|10929.8|8
1611260700000|2021-01-21 20:25:00|10934.8|10932.8|10936.8|10934.8|10937.8|10935.8|10933.3|10931.3|18
1611261000000|2021-01-21 20:30:00|10937.3|10935.3|10940.3|10938.3|10940.8|10938.8|10935.3|10933.3|19
1611261300000|2021-01-21 20:35:00|10940.8|10938.8|10940.3|10938.3|10942.3|10940.3|10939.3|10937.3|26
1611261600000|2021-01-21 20:40:00|10939.8|10937.8|10941.8|10939.8|10942.8|10940.8|10939.8|10937.8|11
1611261900000|2021-01-21 20:45:00|10942.3|10940.3|10947.3|10945.3|10949.8|10947.8|10941.8|10939.8|125
1611262200000|2021-01-21 20:50:00|10946.8|10944.8|10946.3|10944.3|10948.3|10946.3|10945.3|10943.3|137
1611262500000|2021-01-21 20:55:00|10945.8|10943.8|10941.4|10935.4|10946.3|10944.3|10941.2|10935.2|84
1611262800000|2021-01-21 21:00:00|10941.2|10935.2|10944.9|10938.9|10947.2|10941.2|10941.2|10935.2|1
1611263100000|2021-01-21 21:05:00|10945|10939|10943.8|10937.8|10946.2|10940.2|10943.3|10937.3|0
1611263400000|2021-01-21 21:10:00|10943.9|10937.9|10943.2|10937.2|10944.6|10938.6|10942.5|10936.5|0
1611263700000|2021-01-21 21:15:00|10943.4|10937.4|10943.9|10937.9|10944.1|10938.1|10943.4|10937.4|0
1611264000000|2021-01-21 21:20:00|10944.1|10938.1|10943.7|10937.7|10944.3|10938.3|10943.7|10937.7|0
1611264300000|2021-01-21 21:25:00|10943.4|10937.4|10943|10937|10943.4|10937.4|10943|10937|0
1611264600000|2021-01-21 21:30:00|10942.9|10936.9|10948.6|10942.6|10948.6|10942.6|10939|10933|0
1611264900000|2021-01-21 21:35:00|10948.5|10942.5|10947|10941|10948.6|10942.6|10946.4|10940.4|0
1611265200000|2021-01-21 21:40:00|10947.1|10941.1|10948.6|10942.6|10948.6|10942.6|10945.7|10939.7|0
1611265500000|2021-01-21 21:45:00|10948.5|10942.5|10948.6|10942.6|10951.5|10945.5|10947.5|10941.5|0
1611265800000|2021-01-21 21:50:00|10948.7|10942.7|10946.4|10940.4|10951|10945|10945.7|10939.7|0
1611266100000|2021-01-21 21:55:00|10946.3|10940.3|10947.5|10941.5|10947.6|10941.6|10945.7|10939.7|0
1611266400000|2021-01-21 22:00:00|10947.2|10941.2|10944.8|10938.8|10947.5|10941.5|10944.8|10938.8|0
1611266700000|2021-01-21 22:05:00|10946.1|10940.1|10945.7|10939.7|10946.3|10940.3|10945.7|10939.7|0
1611267000000|2021-01-21 22:10:00|10946.3|10940.3|10946.3|10940.3|10946.3|10940.3|10946.3|10940.3|0
1611267300000|2021-01-21 22:15:00|10946.1|10940.1|10945.9|10939.9|10947.2|10941.2|10945.7|10939.7|0
1611267600000|2021-01-21 22:20:00|10945.7|10939.7|10945.7|10939.7|10945.9|10939.9|10945.7|10939.7|0
1611267900000|2021-01-21 22:25:00|10945.2|10939.2|10945|10939|10945.2|10939.2|10945|10939|0
1611268200000|2021-01-21 22:30:00|10945.5|10939.5|10945.5|10939.5|10945.5|10939.5|10945.5|10939.5|0
1611268800000|2021-01-21 22:40:00|10945.2|10939.2|10945|10939|10945.5|10939.5|10945|10939|0
1611269100000|2021-01-21 22:45:00|10944.5|10938.5|10944.5|10938.5|10945|10939|10944.5|10938.5|0
1611269400000|2021-01-21 22:50:00|10945|10939|10944.7|10938.7|10945|10939|10943.8|10937.8|0
1611269700000|2021-01-21 22:55:00|10945|10939|10945.2|10939.2|10946.1|10940.1|10944.7|10938.7|0
1611270000000|2021-01-21 23:00:00|10945.4|10939.4|10944.9|10938.9|10951.3|10945.3|10943.8|10937.8|0
1611270300000|2021-01-21 23:05:00|10945.1|10939.1|10946.2|10940.2|10950.2|10944.2|10944.9|10938.9|0
1611270600000|2021-01-21 23:10:00|10946.4|10940.4|10943.8|10937.8|10947.8|10941.8|10943.6|10937.6|0
1611270900000|2021-01-21 23:15:00|10943.6|10937.6|10939.3|10933.3|10944.1|10938.1|10938.3|10932.3|0
1611271200000|2021-01-21 23:20:00|10939.4|10933.4|10938.3|10932.3|10940.6|10934.6|10935.8|10929.8|0
1611271500000|2021-01-21 23:25:00|10938.5|10932.5|10939.6|10933.6|10940.4|10934.4|10936.9|10930.9|0
1611271800000|2021-01-21 23:30:00|10939.7|10933.7|10943.1|10937.1|10943.6|10937.6|10939.6|10933.6|0
1611272100000|2021-01-21 23:35:00|10943.6|10937.6|10942.5|10936.5|10943.6|10937.6|10940.4|10934.4|0
1611272400000|2021-01-21 23:40:00|10942.3|10936.3|10940.9|10934.9|10942.5|10936.5|10940.4|10934.4|0
1611272700000|2021-01-21 23:45:00|10940.6|10934.6|10939.1|10933.1|10940.6|10934.6|10938.5|10932.5|0
1611273000000|2021-01-21 23:50:00|10939|10933|10937.6|10931.6|10939|10933|10936.3|10930.3|0
1611273300000|2021-01-21 23:55:00|10937.5|10931.5|10939|10933|10939.5|10933.5|10936.8|10930.8|0
1611273600000|2021-01-22 00:00:00|10938.9|10932.9|10939|10933|10940.3|10934.3|10936.6|10930.6|0
1611273900000|2021-01-22 00:05:00|10939.1|10933.1|10945.8|10939.8|10946.9|10940.9|10937.9|10931.9|0
1611274200000|2021-01-22 00:10:00|10945.9|10939.9|10944|10938|10946.4|10940.4|10942.9|10936.9|0
1611274500000|2021-01-22 00:15:00|10944.1|10938.1|10936|10930|10944.5|10938.5|10936|10930|0
1611274800000|2021-01-22 00:20:00|10935.9|10929.9|10938.4|10932.4|10940.7|10934.7|10935.9|10929.9|0
1611275100000|2021-01-22 00:25:00|10938.8|10932.8|10941|10935|10943.4|10937.4|10938.8|10932.8|0
1611275400000|2021-01-22 00:30:00|10940.9|10934.9|10936|10930|10941|10935|10933.7|10927.7|0
1611275700000|2021-01-22 00:35:00|10936.1|10930.1|10936|10930|10941.1|10935.1|10933.5|10927.5|0
1611276000000|2021-01-22 00:40:00|10936.1|10930.1|10936|10930|10938.6|10932.6|10933.6|10927.6|0
1611276300000|2021-01-22 00:45:00|10936.1|10930.1|10933.1|10927.1|10936.1|10930.1|10933.1|10927.1|0
1611276600000|2021-01-22 00:50:00|10933.2|10927.2|10925.6|10919.6|10933.3|10927.3|10925.6|10919.6|0
1611276900000|2021-01-22 00:55:00|10925.7|10919.7|10926|10920|10928.1|10922.1|10925.6|10919.6|0
1611277200000|2021-01-22 01:00:00|10925.9|10919.9|10921.2|10915.2|10925.9|10919.9|10921.1|10915.1|0
1611277500000|2021-01-22 01:05:00|10921.1|10915.1|10928.6|10922.6|10928.7|10922.7|10921.1|10915.1|0
1611277800000|2021-01-22 01:10:00|10928.7|10922.7|10928.3|10922.3|10928.7|10922.7|10926|10920|0
1611278100000|2021-01-22 01:15:00|10927.5|10921.5|10921.9|10915.9|10928.4|10922.4|10920.7|10914.7|0
1611278400000|2021-01-22 01:20:00|10923.1|10917.1|10923.1|10917.1|10925.8|10919.8|10919.5|10913.5|0
1611278700000|2021-01-22 01:25:00|10923.2|10917.2|10923.1|10917.1|10923.2|10917.2|10920.6|10914.6|0
1611279000000|2021-01-22 01:30:00|10922.3|10916.3|10925.6|10919.6|10925.7|10919.7|10920.6|10914.6|0
1611279300000|2021-01-22 01:35:00|10925.7|10919.7|10928|10922|10930.4|10924.4|10925.4|10919.4|0
1611279600000|2021-01-22 01:40:00|10927.9|10921.9|10927.8|10921.8|10928|10922|10925.4|10919.4|0
1611279900000|2021-01-22 01:45:00|10927.9|10921.9|10927.8|10921.8|10927.9|10921.9|10925.4|10919.4|0
1611280200000|2021-01-22 01:50:00|10927.7|10921.7|10926.5|10920.5|10927.7|10921.7|10925.2|10919.2|0
1611280500000|2021-01-22 01:55:00|10926.9|10920.9|10930.1|10924.1|10930.2|10924.2|10926.9|10920.9|0
1611280800000|2021-01-22 02:00:00|10930|10924|10927.9|10921.9|10930|10924|10923.1|10917.1|0
1611281100000|2021-01-22 02:05:00|10928|10922|10920.5|10914.5|10928|10922|10920.4|10914.4|0
1611281400000|2021-01-22 02:10:00|10920.4|10914.4|10912.4|10906.4|10922.8|10916.8|10912.4|10906.4|0
1611281700000|2021-01-22 02:15:00|10912.5|10906.5|10912.6|10906.6|10915.1|10909.1|10907.4|10901.4|0
1611282000000|2021-01-22 02:20:00|10912.7|10906.7|10912.8|10906.8|10912.9|10906.9|10907.9|10901.9|0
1611282300000|2021-01-22 02:25:00|10911.6|10905.6|10912.9|10906.9|10915.4|10909.4|10911.6|10905.6|0
1611282600000|2021-01-22 02:30:00|10912.8|10906.8|10915.5|10909.5|10915.7|10909.7|10912.8|10906.8|0
1611282900000|2021-01-22 02:35:00|10915.6|10909.6|10915.7|10909.7|10915.7|10909.7|10915.4|10909.4|0
1611283200000|2021-01-22 02:40:00|10916.5|10910.5|10922.6|10916.6|10925.1|10919.1|10916.5|10910.5|0
1611283500000|2021-01-22 02:45:00|10922.7|10916.7|10920.2|10914.2|10922.7|10916.7|10920.1|10914.1|0
1611283800000|2021-01-22 02:50:00|10920.3|10914.3|10917.7|10911.7|10922.5|10916.5|10917.5|10911.5|0
1611284100000|2021-01-22 02:55:00|10917.6|10911.6|10915.1|10909.1|10917.7|10911.7|10912.7|10906.7|0
1611284400000|2021-01-22 03:00:00|10915|10909|10919|10913|10920.2|10914.2|10913.9|10907.9|0
1611284700000|2021-01-22 03:05:00|10918.9|10912.9|10916.4|10910.4|10919|10913|10915.2|10909.2|0
1611285000000|2021-01-22 03:10:00|10916|10910|10912.6|10906.6|10917.6|10911.6|10912.6|10906.6|0
1611285300000|2021-01-22 03:15:00|10912.7|10906.7|10907.7|10901.7|10912.7|10906.7|10905.1|10899.1|0
1611285600000|2021-01-22 03:20:00|10906.9|10900.9|10910.2|10904.2|10910.2|10904.2|10905.3|10899.3|0
1611285900000|2021-01-22 03:25:00|10910.1|10904.1|10908|10902|10910.3|10904.3|10907.9|10901.9|0
1611286200000|2021-01-22 03:30:00|10907.9|10901.9|10905.5|10899.5|10907.9|10901.9|10903.1|10897.1|0
1611286500000|2021-01-22 03:35:00|10905.4|10899.4|10905.5|10899.5|10907.8|10901.8|10905.4|10899.4|0
1611286800000|2021-01-22 03:40:00|10905.4|10899.4|10905.5|10899.5|10908|10902|10905.4|10899.4|0
1611287100000|2021-01-22 03:45:00|10905.4|10899.4|10908.1|10902.1|10908.1|10902.1|10903|10897|0
1611287400000|2021-01-22 03:50:00|10908|10902|10910.5|10904.5|10910.6|10904.6|10908|10902|0
1611287700000|2021-01-22 03:55:00|10911.3|10905.3|10910.3|10904.3|10912.8|10906.8|10910.3|10904.3|0
1611288000000|2021-01-22 04:00:00|10910.4|10904.4|10910.1|10904.1|10912.7|10906.7|10910.1|10904.1|0
1611288300000|2021-01-22 04:05:00|10910.2|10904.2|10912.7|10906.7|10912.7|10906.7|10910.2|10904.2|0
1611288600000|2021-01-22 04:10:00|10912.8|10906.8|10912.7|10906.7|10915.1|10909.1|10911.5|10905.5|0
1611288900000|2021-01-22 04:15:00|10912.8|10906.8|10915.3|10909.3|10915.3|10909.3|10912.8|10906.8|0
1611289200000|2021-01-22 04:20:00|10914.5|10908.5|10915.7|10909.7|10918.1|10912.1|10913|10907|0
1611289500000|2021-01-22 04:25:00|10916.5|10910.5|10918.1|10912.1|10923.1|10917.1|10916.5|10910.5|0
1611289800000|2021-01-22 04:30:00|10918.2|10912.2|10918.1|10912.1|10919.4|10913.4|10918|10912|0
1611290100000|2021-01-22 04:35:00|10918.2|10912.2|10918|10912|10918.2|10912.2|10918|10912|0
1611290400000|2021-01-22 04:40:00|10918.1|10912.1|10918|10912|10918.1|10912.1|10918|10912|0
1611290700000|2021-01-22 04:45:00|10918.1|10912.1|10915.5|10909.5|10918.1|10912.1|10915.5|10909.5|0
1611291000000|2021-01-22 04:50:00|10915.4|10909.4|10911.4|10905.4|10915.5|10909.5|10911.3|10905.3|0
1611291300000|2021-01-22 04:55:00|10911.5|10905.5|10913.8|10907.8|10915|10909|10911.5|10905.5|0
1611291600000|2021-01-22 05:00:00|10913.4|10907.4|10916.3|10910.3|10918.7|10912.7|10912.6|10906.6|0
1611291900000|2021-01-22 05:05:00|10916.4|10910.4|10916.3|10910.3|10918.7|10912.7|10916.2|10910.2|0
1611292200000|2021-01-22 05:10:00|10916.7|10910.7|10913.9|10907.9|10917.5|10911.5|10913.7|10907.7|0
1611292500000|2021-01-22 05:15:00|10913.8|10907.8|10913.9|10907.9|10913.9|10907.9|10911.4|10905.4|0
1611292800000|2021-01-22 05:20:00|10913.8|10907.8|10916.3|10910.3|10916.3|10910.3|10913.7|10907.7|0
1611293100000|2021-01-22 05:25:00|10916.2|10910.2|10916.4|10910.4|10916.4|10910.4|10913.9|10907.9|0
1611293400000|2021-01-22 05:30:00|10916|10910|10913.6|10907.6|10916.6|10910.6|10913.6|10907.6|0
1611293700000|2021-01-22 05:35:00|10913.5|10907.5|10913.5|10907.5|10913.6|10907.6|10911|10905|0
1611294000000|2021-01-22 05:40:00|10913.4|10907.4|10913.5|10907.5|10914.7|10908.7|10911.2|10905.2|0
1611294300000|2021-01-22 05:45:00|10913.6|10907.6|10913.4|10907.4|10913.6|10907.6|10911.1|10905.1|0
1611294600000|2021-01-22 05:50:00|10913|10907|10908.5|10902.5|10913.5|10907.5|10908.4|10902.4|0
1611294900000|2021-01-22 05:55:00|10908.4|10902.4|10910.8|10904.8|10913.3|10907.3|10905.9|10899.9|0
1611295200000|2021-01-22 06:00:00|10913.1|10907.1|10908.2|10902.2|10913.1|10907.1|10907.9|10901.9|0
1611295500000|2021-01-22 06:05:00|10908.1|10902.1|10910.4|10904.4|10911.8|10905.8|10907.9|10901.9|0
1611295800000|2021-01-22 06:10:00|10910.3|10904.3|10907.9|10901.9|10910.4|10904.4|10907.9|10901.9|0
1611296100000|2021-01-22 06:15:00|10908|10902|10906.8|10900.8|10908|10902|10905.5|10899.5|0
1611296400000|2021-01-22 06:20:00|10907.2|10901.2|10910.6|10904.6|10910.7|10904.7|10907.2|10901.2|0
1611296700000|2021-01-22 06:25:00|10910.7|10904.7|10914.4|10908.4|10915.6|10909.6|10910.6|10904.6|0
1611297000000|2021-01-22 06:30:00|10914.8|10908.8|10913.4|10907.4|10915.5|10909.5|10910.8|10904.8|0
1611297300000|2021-01-22 06:35:00|10913.5|10907.5|10914.5|10908.5|10915.7|10909.7|10913.3|10907.3|0
1611297600000|2021-01-22 06:40:00|10914.1|10908.1|10913.6|10907.6|10914.6|10908.6|10913.3|10907.3|0
1611297900000|2021-01-22 06:45:00|10913.5|10907.5|10908.8|10902.8|10913.6|10907.6|10908.8|10902.8|0
1611298200000|2021-01-22 06:50:00|10908.9|10902.9|10908.9|10902.9|10908.9|10902.9|10906.5|10900.5|0
1611298500000|2021-01-22 06:55:00|10909|10903|10903.9|10897.9|10909|10903|10903.9|10897.9|0
1611298800000|2021-01-22 07:00:00|10916.3|10914.3|10917.3|10915.3|10921.8|10919.8|10913.8|10911.8|47
1611299100000|2021-01-22 07:05:00|10918.8|10916.8|10915.8|10913.8|10919.3|10917.3|10914.3|10912.3|16
1611299400000|2021-01-22 07:10:00|10915.3|10913.3|10908.8|10906.8|10915.3|10913.3|10907.8|10905.8|35
1611299700000|2021-01-22 07:15:00|10908.3|10906.3|10910.8|10908.8|10912.3|10910.3|10907.3|10905.3|13
1611300000000|2021-01-22 07:20:00|10911.3|10909.3|10910.3|10908.3|10913.8|10911.8|10909.3|10907.3|19
1611300300000|2021-01-22 07:25:00|10910.8|10908.8|10905.8|10903.8|10912.3|10910.3|10904.3|10902.3|15
1611300600000|2021-01-22 07:30:00|10905.3|10903.3|10905.3|10903.3|10905.3|10903.3|10901.3|10899.3|19
1611300900000|2021-01-22 07:35:00|10904.8|10902.8|10907.3|10905.3|10907.3|10905.3|10902.3|10900.3|43
1611301200000|2021-01-22 07:40:00|10906.8|10904.8|10905.3|10903.3|10908.8|10906.8|10904.3|10902.3|19
1611301500000|2021-01-22 07:45:00|10904.8|10902.8|10910.3|10908.3|10910.8|10908.8|10904.3|10902.3|20
1611301800000|2021-01-22 07:50:00|10910.8|10908.8|10905.3|10903.3|10910.8|10908.8|10903.3|10901.3|13
1611302100000|2021-01-22 07:55:00|10904.8|10902.8|10904.3|10902.3|10909.3|10907.3|10898.8|10896.8|112
1611302400000|2021-01-22 08:00:00|10905.3|10903.3|10899.8|10897.8|10909.3|10907.3|10888.8|10886.8|1072
1611302700000|2021-01-22 08:05:00|10899.3|10897.3|10901.3|10899.3|10904.3|10902.3|10886.3|10884.3|484
1611303000000|2021-01-22 08:10:00|10900.8|10898.8|10905.3|10903.3|10906.8|10904.8|10890.3|10888.3|500
1611303300000|2021-01-22 08:15:00|10905.8|10903.8|10885.3|10883.3|10910.3|10908.3|10884.8|10882.8|586
1611303600000|2021-01-22 08:20:00|10885.8|10883.8|10875.3|10873.3|10888.3|10886.3|10870.3|10868.3|499
1611303900000|2021-01-22 08:25:00|10875.8|10873.8|10884.3|10882.3|10891.8|10889.8|10873.3|10871.3|381
1611304200000|2021-01-22 08:30:00|10884.8|10882.8|10888.3|10886.3|10890.3|10888.3|10877.3|10875.3|388
1611304500000|2021-01-22 08:35:00|10887.8|10885.8|10890.3|10888.3|10891.8|10889.8|10878.8|10876.8|309
1611304800000|2021-01-22 08:40:00|10889.6|10887.6|10882.6|10880.6|10890.6|10888.6|10880.6|10878.6|292
1611305100000|2021-01-22 08:45:00|10882.1|10880.1|10882.6|10880.6|10893.1|10891.1|10880.1|10878.1|258
1611305400000|2021-01-22 08:50:00|10882.1|10880.1|10892.1|10890.1|10893.1|10891.1|10874.6|10872.6|328
1611305700000|2021-01-22 08:55:00|10892.6|10890.6|10911.6|10909.6|10912.6|10910.6|10891.6|10889.6|274
1611306000000|2021-01-22 09:00:00|10913.6|10911.6|10922.6|10920.6|10926.1|10924.1|10911.1|10909.1|506
1611306300000|2021-01-22 09:05:00|10924.1|10922.1|10917.6|10915.6|10926.6|10924.6|10917.1|10915.1|351
1611306600000|2021-01-22 09:10:00|10917.1|10915.1|10920.1|10918.1|10922.1|10920.1|10911.6|10909.6|500
1611306900000|2021-01-22 09:15:00|10920.6|10918.6|10911.6|10909.6|10923.1|10921.1|10909.1|10907.1|253
1611307200000|2021-01-22 09:20:00|10911.1|10909.1|10903.6|10901.6|10913.1|10911.1|10903.6|10901.6|277
1611307500000|2021-01-22 09:25:00|10903.1|10901.1|10895.6|10893.6|10903.1|10901.1|10889.6|10887.6|388
1611307800000|2021-01-22 09:30:00|10895.1|10893.1|10878.6|10876.6|10897.1|10895.1|10873.1|10871.1|414
1611308100000|2021-01-22 09:35:00|10878.1|10876.1|10888.6|10886.6|10890.1|10888.1|10874.1|10872.1|449
1611308400000|2021-01-22 09:40:00|10888.1|10886.1|10873.6|10871.6|10892.1|10890.1|10873.6|10871.6|312
1611308700000|2021-01-22 09:45:00|10874.1|10872.1|10883.6|10881.6|10885.6|10883.6|10869.1|10867.1|291
1611309000000|2021-01-22 09:50:00|10884.1|10882.1|10890.1|10888.1|10890.1|10888.1|10882.6|10880.6|231
1611309300000|2021-01-22 09:55:00|10890.6|10888.6|10891.6|10889.6|10895.6|10893.6|10889.6|10887.6|320
1611309600000|2021-01-22 10:00:00|10892.1|10890.1|10888.6|10886.6|10894.1|10892.1|10883.1|10881.1|277
1611309900000|2021-01-22 10:05:00|10889.1|10887.1|10891.1|10889.1|10891.1|10889.1|10884.1|10882.1|189
1611310200000|2021-01-22 10:10:00|10890.6|10888.6|10893.1|10891.1|10897.1|10895.1|10889.1|10887.1|160
1611310500000|2021-01-22 10:15:00|10892.6|10890.6|10893.6|10891.6|10898.1|10896.1|10890.1|10888.1|249
1611310800000|2021-01-22 10:20:00|10893.1|10891.1|10898.1|10896.1|10898.6|10896.6|10893.1|10891.1|148
1611311100000|2021-01-22 10:25:00|10898.6|10896.6|10910.6|10908.6|10911.1|10909.1|10897.1|10895.1|144
1611311400000|2021-01-22 10:30:00|10909.1|10907.1|10911.6|10909.6|10913.6|10911.6|10905.6|10903.6|164
1611311700000|2021-01-22 10:35:00|10911.1|10909.1|10906.6|10904.6|10913.6|10911.6|10906.6|10904.6|159
1611312000000|2021-01-22 10:40:00|10906.1|10904.1|10909.6|10907.6|10911.1|10909.1|10902.1|10900.1|166
1611312300000|2021-01-22 10:45:00|10910.1|10908.1|10909.6|10907.6|10911.6|10909.6|10901.6|10899.6|138
1611312600000|2021-01-22 10:50:00|10910.1|10908.1|10909.1|10907.1|10911.1|10909.1|10904.1|10902.1|160
1611312900000|2021-01-22 10:55:00|10909.6|10907.6|10909.6|10907.6|10912.1|10910.1|10906.6|10904.6|130
1611313200000|2021-01-22 11:00:00|10910.1|10908.1|10924.6|10922.6|10924.6|10922.6|10909.6|10907.6|212
1611313500000|2021-01-22 11:05:00|10925.1|10923.1|10915.6|10913.6|10925.1|10923.1|10912.6|10910.6|155
1611313800000|2021-01-22 11:10:00|10915.1|10913.1|10908.6|10906.6|10915.1|10913.1|10908.6|10906.6|159
1611314100000|2021-01-22 11:15:00|10908.1|10906.1|10905.6|10903.6|10908.1|10906.1|10904.1|10902.1|159
1611314400000|2021-01-22 11:20:00|10905.1|10903.1|10906.6|10904.6|10909.1|10907.1|10901.1|10899.1|150
1611314700000|2021-01-22 11:25:00|10906.1|10904.1|10910.6|10908.6|10911.1|10909.1|10900.1|10898.1|202
1611315000000|2021-01-22 11:30:00|10910.1|10908.1|10912.6|10910.6|10914.6|10912.6|10905.6|10903.6|162
1611315300000|2021-01-22 11:35:00|10911.6|10909.6|10915.1|10913.1|10920.1|10918.1|10911.1|10909.1|252
1611315600000|2021-01-22 11:40:00|10915.6|10913.6|10915.6|10913.6|10917.1|10915.1|10912.1|10910.1|143
1611315900000|2021-01-22 11:45:00|10915.1|10913.1|10918.6|10916.6|10918.6|10916.6|10909.6|10907.6|241
1611316200000|2021-01-22 11:50:00|10917.6|10915.6|10915.6|10913.6|10924.1|10922.1|10914.1|10912.1|217
1611316500000|2021-01-22 11:55:00|10916.1|10914.1|10918.6|10916.6|10920.1|10918.1|10913.6|10911.6|105
1611316800000|2021-01-22 12:00:00|10919.1|10917.1|10915.6|10913.6|10919.1|10917.1|10912.1|10910.1|120
1611317100000|2021-01-22 12:05:00|10916.1|10914.1|10910.6|10908.6|10918.1|10916.1|10907.1|10905.1|116
1611317400000|2021-01-22 12:10:00|10911.1|10909.1|10915.1|10913.1|10917.6|10915.6|10909.6|10907.6|124
1611317700000|2021-01-22 12:15:00|10915.6|10913.6|10917.6|10915.6|10918.1|10916.1|10915.6|10913.6|59
1611318000000|2021-01-22 12:20:00|10918.1|10916.1|10919.1|10917.1|10922.6|10920.6|10918.1|10916.1|58
1611318300000|2021-01-22 12:25:00|10919.6|10917.6|10919.6|10917.6|10920.1|10918.1|10915.6|10913.6|54
1611318600000|2021-01-22 12:30:00|10920.1|10918.1|10916.6|10914.6|10921.1|10919.1|10915.6|10913.6|60
1611318900000|2021-01-22 12:35:00|10916.1|10914.1|10913.6|10911.6|10920.6|10918.6|10913.1|10911.1|18
1611319200000|2021-01-22 12:40:00|10912.5|10910.5|10917|10915|10917|10915|10909.5|10907.5|113
1611319500000|2021-01-22 12:45:00|10916.5|10914.5|10921|10919|10921|10919|10912.5|10910.5|82
1611319800000|2021-01-22 12:50:00|10920.5|10918.5|10924.5|10922.5|10925.5|10923.5|10920.5|10918.5|129
1611320100000|2021-01-22 12:55:00|10925|10923|10923|10921|10925|10923|10920.5|10918.5|121
1611320400000|2021-01-22 13:00:00|10923.5|10921.5|10922.5|10920.5|10925|10923|10921.5|10919.5|101
1611320700000|2021-01-22 13:05:00|10922|10920|10928|10926|10928|10926|10918|10916|114
1611321000000|2021-01-22 13:10:00|10928.5|10926.5|10925|10923|10929.5|10927.5|10923.5|10921.5|151
1611321300000|2021-01-22 13:15:00|10925.5|10923.5|10926.5|10924.5|10927|10925|10921|10919|70
1611321600000|2021-01-22 13:20:00|10926|10924|10924.5|10922.5|10930|10928|10924|10922|105
1611321900000|2021-01-22 13:25:00|10924|10922|10925|10923|10926|10924|10921|10919|118
1611322200000|2021-01-22 13:30:00|10925.5|10923.5|10916.5|10914.5|10925.5|10923.5|10916|10914|125
1611322500000|2021-01-22 13:35:00|10917|10915|10916.5|10914.5|10918|10916|10914|10912|81
1611322800000|2021-01-22 13:40:00|10916|10914|10921.5|10919.5|10925|10923|10915|10913|137
1611323100000|2021-01-22 13:45:00|10922|10920|10926|10924|10926|10924|10918|10916|172
1611323400000|2021-01-22 13:50:00|10925.5|10923.5|10922.5|10920.5|10930.5|10928.5|10922.5|10920.5|179
1611323700000|2021-01-22 13:55:00|10923|10921|10925.5|10923.5|10930|10928|10919|10917|187
1611324000000|2021-01-22 14:00:00|10925|10923|10931.5|10929.5|10933|10931|10925|10923|111
1611324300000|2021-01-22 14:05:00|10932|10930|10931.5|10929.5|10934|10932|10929|10927|155
1611324600000|2021-01-22 14:10:00|10932|10930|10933|10931|10936|10934|10931.5|10929.5|261
1611324900000|2021-01-22 14:15:00|10933.5|10931.5|10936.5|10934.5|10937|10935|10932|10930|160
1611325200000|2021-01-22 14:20:00|10936|10934|10935.5|10933.5|10939|10937|10934|10932|181
1611325500000|2021-01-22 14:25:00|10935|10933|10938.5|10936.5|10938.5|10936.5|10933.5|10931.5|119
1611325800000|2021-01-22 14:30:00|10938|10936|10928.5|10926.5|10940.5|10938.5|10927|10925|427
1611326100000|2021-01-22 14:35:00|10928|10926|10937|10935|10939|10937|10927.5|10925.5|211
1611326400000|2021-01-22 14:40:00|10936|10934|10934.5|10932.5|10940|10938|10928.5|10926.5|277
1611326700000|2021-01-22 14:45:00|10936.5|10934.5|10944|10942|10947|10945|10934|10932|381
1611327000000|2021-01-22 14:50:00|10945|10943|10949.5|10947.5|10951|10949|10944.5|10942.5|218
1611327300000|2021-01-22 14:55:00|10949|10947|10947|10945|10951|10949|10944|10942|184
1611327600000|2021-01-22 15:00:00|10947.5|10945.5|10947.5|10945.5|10954|10952|10944|10942|319
1611327900000|2021-01-22 15:05:00|10948|10946|10945.5|10943.5|10953|10951|10944.5|10942.5|130
1611328200000|2021-01-22 15:10:00|10944.2|10942.2|10935.7|10933.7|10944.7|10942.7|10934.2|10932.2|168
1611328500000|2021-01-22 15:15:00|10935.2|10933.2|10936.2|10934.2|10938.7|10936.7|10933.7|10931.7|80
1611328800000|2021-01-22 15:20:00|10936.7|10934.7|10937.2|10935.2|10938.7|10936.7|10934.2|10932.2|94
1611329100000|2021-01-22 15:25:00|10936.7|10934.7|10935.2|10933.2|10938.7|10936.7|10932.2|10930.2|168
1611329400000|2021-01-22 15:30:00|10934.7|10932.7|10935.2|10933.2|10942.7|10940.7|10932.2|10930.2|231
1611329700000|2021-01-22 15:35:00|10934.7|10932.7|10932.7|10930.7|10936.7|10934.7|10928.2|10926.2|126
1611330000000|2021-01-22 15:40:00|10933.2|10931.2|10936.7|10934.7|10937.2|10935.2|10931.2|10929.2|158
1611330300000|2021-01-22 15:45:00|10935.7|10933.7|10930.7|10928.7|10935.7|10933.7|10930.2|10928.2|215
1611330600000|2021-01-22 15:50:00|10931.7|10929.7|10937.7|10935.7|10942.7|10940.7|10930.7|10928.7|228
1611330900000|2021-01-22 15:55:00|10937.2|10935.2|10934.2|10932.2|10939.7|10937.7|10932.2|10930.2|156
1611331200000|2021-01-22 16:00:00|10933.7|10931.7|10929.7|10927.7|10934.7|10932.7|10929.2|10927.2|157
1611331500000|2021-01-22 16:05:00|10930.2|10928.2|10928.2|10926.2|10931.7|10929.7|10928.2|10926.2|167
1611331800000|2021-01-22 16:10:00|10927.7|10925.7|10922.7|10920.7|10928.7|10926.7|10920.7|10918.7|260
1611332100000|2021-01-22 16:15:00|10923.2|10921.2|10930.7|10928.7|10933.2|10931.2|10920.7|10918.7|349
1611332400000|2021-01-22 16:20:00|10930.2|10928.2|10931.7|10929.7|10938.2|10936.2|10930.2|10928.2|366
1611332700000|2021-01-22 16:25:00|10931.2|10929.2|10932.2|10930.2|10938.7|10936.7|10926.7|10924.7|778
1611333000000|2021-01-22 16:30:00|10931.7|10929.7|10941.7|10939.7|10941.7|10939.7|10928.7|10926.7|824
1611333300000|2021-01-22 16:35:00|10942.2|10940.2|10944.2|10942.2|10945.7|10943.7|10937.7|10935.7|288
1611333600000|2021-01-22 16:40:00|10944.7|10942.7|10947.2|10945.2|10948.7|10946.7|10943.7|10941.7|300
1611333900000|2021-01-22 16:45:00|10946.7|10944.7|10948.7|10946.7|10950.2|10948.2|10945.7|10943.7|49
1611334200000|2021-01-22 16:50:00|10949.2|10947.2|10953.7|10951.7|10953.7|10951.7|10948.7|10946.7|53
1611334500000|2021-01-22 16:55:00|10953.2|10951.2|10959.7|10957.7|10959.7|10957.7|10953.2|10951.2|58
1611334800000|2021-01-22 17:00:00|10960.2|10958.2|10959.2|10957.2|10963.7|10961.7|10958.2|10956.2|38
1611335100000|2021-01-22 17:05:00|10958.7|10956.7|10959.7|10957.7|10961.2|10959.2|10956.7|10954.7|82
1611335400000|2021-01-22 17:10:00|10960.7|10958.7|10958.7|10956.7|10960.7|10958.7|10958.2|10956.2|12
1611335700000|2021-01-22 17:15:00|10959.2|10957.2|10962.2|10960.2|10963.2|10961.2|10959.2|10957.2|15
1611336000000|2021-01-22 17:20:00|10962.7|10960.7|10962.7|10960.7|10964.7|10962.7|10961.2|10959.2|49
1611336300000|2021-01-22 17:25:00|10962.2|10960.2|10964.7|10962.7|10967.2|10965.2|10961.7|10959.7|33
1611336600000|2021-01-22 17:30:00|10965.2|10963.2|10965.7|10963.7|10967.7|10965.7|10963.7|10961.7|63
1611336900000|2021-01-22 17:35:00|10965.2|10963.2|10965.7|10963.7|10966.2|10964.2|10963.7|10961.7|49
1611337200000|2021-01-22 17:40:00|10965.2|10963.2|10969.7|10967.7|10971.7|10969.7|10964.7|10962.7|43
1611337500000|2021-01-22 17:45:00|10970.2|10968.2|10970.2|10968.2|10970.7|10968.7|10967.2|10965.2|22
1611337800000|2021-01-22 17:50:00|10969.7|10967.7|10969.2|10967.2|10970.2|10968.2|10967.2|10965.2|22
1611338100000|2021-01-22 17:55:00|10968.7|10966.7|10966.2|10964.2|10969.2|10967.2|10965.2|10963.2|18
1611338400000|2021-01-22 18:00:00|10965.7|10963.7|10964.7|10962.7|10967.2|10965.2|10964.7|10962.7|7
1611338700000|2021-01-22 18:05:00|10964.2|10962.2|10959.7|10957.7|10964.2|10962.2|10959.7|10957.7|23
1611339000000|2021-01-22 18:10:00|10958.7|10956.7|10962.7|10960.7|10963.2|10961.2|10958.2|10956.2|13
1611339300000|2021-01-22 18:15:00|10964.2|10962.2|10964.2|10962.2|10965.7|10963.7|10962.7|10960.7|16
1611339600000|2021-01-22 18:20:00|10964.7|10962.7|10967.7|10965.7|10968.2|10966.2|10964.2|10962.2|1
1611339900000|2021-01-22 18:25:00|10968.2|10966.2|10966.7|10964.7|10968.7|10966.7|10966.7|10964.7|9
1611340200000|2021-01-22 18:30:00|10967.2|10965.2|10970.7|10968.7|10970.7|10968.7|10965.2|10963.2|28
1611340500000|2021-01-22 18:35:00|10970.2|10968.2|10971.2|10969.2|10972.7|10970.7|10969.2|10967.2|15
1611340800000|2021-01-22 18:40:00|10971.7|10969.7|10970.7|10968.7|10972.7|10970.7|10970.7|10968.7|17
1611341100000|2021-01-22 18:45:00|||||||||1
1611341400000|2021-01-22 18:50:00|10972.2|10970.2|10973.2|10971.2|10973.2|10971.2|10971.2|10969.2|11
1611341700000|2021-01-22 18:55:00|10973.7|10971.7|10968.2|10966.2|10974.7|10972.7|10968.2|10966.2|23
1611342000000|2021-01-22 19:00:00|10968.7|10966.7|10969.2|10967.2|10970.7|10968.7|10967.2|10965.2|26
1611342300000|2021-01-22 19:05:00|10968.7|10966.7|10969.2|10967.2|10971.2|10969.2|10968.2|10966.2|12
1611342600000|2021-01-22 19:10:00|10968.7|10966.7|10969.2|10967.2|10969.7|10967.7|10967.7|10965.7|13
1611342900000|2021-01-22 19:15:00|10969.7|10967.7|10970.2|10968.2|10971.2|10969.2|10967.2|10965.2|17
1611343200000|2021-01-22 19:20:00|10970.7|10968.7|10970.2|10968.2|10972.2|10970.2|10969.7|10967.7|5
1611343500000|2021-01-22 19:25:00|10969.7|10967.7|10965.7|10963.7|10970.2|10968.2|10965.7|10963.7|34
1611343800000|2021-01-22 19:30:00|10966.2|10964.2|10962.7|10960.7|10967.2|10965.2|10962.7|10960.7|24
1611344100000|2021-01-22 19:35:00|10963.2|10961.2|10963.7|10961.7|10963.7|10961.7|10961.7|10959.7|21
1611344400000|2021-01-22 19:40:00|10964.2|10962.2|10962.2|10960.2|10965.7|10963.7|10962.2|10960.2|5
1611344700000|2021-01-22 19:45:00|10961.7|10959.7|10957.7|10955.7|10963.7|10961.7|10957.7|10955.7|55
1611345000000|2021-01-22 19:50:00|10958.2|10956.2|10961.2|10959.2|10962.7|10960.7|10958.2|10956.2|31
1611345300000|2021-01-22 19:55:00|10961.7|10959.7|10960.7|10958.7|10962.2|10960.2|10960.2|10958.2|9
1611345600000|2021-01-22 20:00:00|10961.2|10959.2|10959.2|10957.2|10962.7|10960.7|10958.7|10956.7|11
1611345900000|2021-01-22 20:05:00|10958.7|10956.7|10956.2|10954.2|10959.2|10957.2|10955.7|10953.7|12
1611346200000|2021-01-22 20:10:00|10955.7|10953.7|10952.7|10950.7|10956.2|10954.2|10950.2|10948.2|19
1611346500000|2021-01-22 20:15:00|10953.2|10951.2|10951.7|10949.7|10956.2|10954.2|10951.7|10949.7|31
1611346800000|2021-01-22 20:20:00|10952.2|10950.2|10954.2|10952.2|10955.2|10953.2|10952.2|10950.2|7
1611347100000|2021-01-22 20:25:00|10953.7|10951.7|10959.2|10957.2|10959.2|10957.2|10952.7|10950.7|19
1611347400000|2021-01-22 20:30:00|10958.7|10956.7|10956.7|10954.7|10959.2|10957.2|10953.7|10951.7|12
1611347700000|2021-01-22 20:35:00|10955.7|10953.7|10960.7|10958.7|10961.2|10959.2|10955.2|10953.2|13
1611348000000|2021-01-22 20:40:00|10960.2|10958.2|10961.7|10959.7|10963.2|10961.2|10960.2|10958.2|17
1611348300000|2021-01-22 20:45:00|10961.2|10959.2|10958.2|10956.2|10961.7|10959.7|10957.2|10955.2|31
1611348600000|2021-01-22 20:50:00|10957.7|10955.7|10961.2|10959.2|10961.2|10959.2|10957.7|10955.7|30
1611348900000|2021-01-22 20:55:00|10960.7|10958.7|10957.7|10951.7|10963.7|10961.7|10955.7|10951.7|90
1611349200000|2021-01-22 21:00:00|10957.9|10951.9|10960.1|10954.1|10961.7|10955.7|10954.5|10948.5|0
1611349500000|2021-01-22 21:05:00|10960.2|10954.2|10957.7|10951.7|10961.2|10955.2|10957.7|10951.7|0
1611349800000|2021-01-22 21:10:00|10957.8|10951.8|10961.1|10955.1|10965.2|10959.2|10957.7|10951.7|0
1611350100000|2021-01-22 21:15:00|10961.6|10955.6|10960.2|10954.2|10962.3|10956.3|10960.2|10954.2|0
1611350400000|2021-01-22 21:20:00|10960.7|10954.7|10960|10954|10960.9|10954.9|10959.5|10953.5|0
1611350700000|2021-01-22 21:25:00|10960.2|10954.2|10960.2|10954.2|10960.5|10954.5|10960|10954|0
1611351000000|2021-01-22 21:30:00|10960.1|10954.1|10962|10956|10962.5|10956.5|10959.8|10953.8|0
1611351300000|2021-01-22 21:35:00|10961.9|10955.9|10958|10952|10962|10956|10957.4|10951.4|0
1611351600000|2021-01-22 21:40:00|10957.9|10951.9|10955.8|10949.8|10959.1|10953.1|10955.8|10949.8|0
1611351900000|2021-01-22 21:45:00|10955.9|10949.9|10957.4|10951.4|10958.5|10952.5|10955.3|10949.3|0
1611352200000|2021-01-22 21:50:00|10957.5|10951.5|10956.9|10950.9|10958.5|10952.5|10956.4|10950.4|0
1611352500000|2021-01-22 21:55:00|10957|10951|10953.8|10947.8|10957.4|10951.4|10953.3|10947.3|0
1611352800000|2021-01-22 22:00:00|10953.7|10947.7|10953.7|10947.7|10953.7|10947.7|10953.7|10947.7|0
1611529200000|2021-01-24 23:00:00|10973|10967|10973.5|10967.5|10973.9|10967.9|10969|10963|0
1611529500000|2021-01-24 23:05:00|10973.3|10967.3|10976.8|10970.8|10977.6|10971.6|10972.2|10966.2|0
1611529800000|2021-01-24 23:10:00|10976.7|10970.7|10977.5|10971.5|10978.4|10972.4|10973.4|10967.4|0
1611530100000|2021-01-24 23:15:00|10978|10972|10977.2|10971.2|10978|10972|10974.6|10968.6|0
1611530400000|2021-01-24 23:20:00|10976.9|10970.9|10980.2|10974.2|10982|10976|10976.9|10970.9|0
1611530700000|2021-01-24 23:25:00|10980.3|10974.3|10982.7|10976.7|10987.3|10981.3|10980.3|10974.3|0
1611531000000|2021-01-24 23:30:00|10982.9|10976.9|10983.3|10977.3|10984.4|10978.4|10982.2|10976.2|0
1611531300000|2021-01-24 23:35:00|10983.2|10977.2|10982.7|10976.7|10983.3|10977.3|10981.4|10975.4|0
1611531600000|2021-01-24 23:40:00|10982.5|10976.5|10982.7|10976.7|10984.4|10978.4|10982.2|10976.2|0
1611531900000|2021-01-24 23:45:00|10982.8|10976.8|10982.2|10976.2|10984.4|10978.4|10982.2|10976.2|0
1611532200000|2021-01-24 23:50:00|10982.1|10976.1|10980.9|10974.9|10982.1|10976.1|10979.8|10973.8|0
1611532500000|2021-01-24 23:55:00|10980.8|10974.8|10980.4|10974.4|10981.2|10975.2|10979.8|10973.8|0
1611532800000|2021-01-25 00:00:00|10980.3|10974.3|10977.5|10971.5|10981.6|10975.6|10977.5|10971.5|0
1611533100000|2021-01-25 00:05:00|10977.7|10971.7|10976.7|10970.7|10978.6|10972.6|10973.4|10967.4|0
1611533400000|2021-01-25 00:10:00|10976.6|10970.6|10980.8|10974.8|10981.3|10975.3|10972.7|10966.7|0
1611533700000|2021-01-25 00:15:00|10980.6|10974.6|10964.9|10958.9|10981.3|10975.3|10963.7|10957.7|0
1611534000000|2021-01-25 00:20:00|10965.3|10959.3|10960.8|10954.8|10968.7|10962.7|10959.2|10953.2|0
1611534300000|2021-01-25 00:25:00|10959.3|10953.3|10972.7|10966.7|10974|10968|10959.1|10953.1|0
1611534600000|2021-01-25 00:30:00|10972.3|10966.3|10975.7|10969.7|10979.2|10973.2|10971.5|10965.5|0
1611534900000|2021-01-25 00:35:00|10976.1|10970.1|10969.6|10963.6|10978.1|10972.1|10969.5|10963.5|0
1611535200000|2021-01-25 00:40:00|10970.4|10964.4|10975.5|10969.5|10975.6|10969.6|10969.6|10963.6|0
1611535500000|2021-01-25 00:45:00|10975.9|10969.9|10976.9|10970.9|10979.3|10973.3|10974.4|10968.4|0
1611535800000|2021-01-25 00:50:00|10977|10971|10981.7|10975.7|10981.7|10975.7|10976.7|10970.7|0
1611536100000|2021-01-25 00:55:00|10981.6|10975.6|10982.7|10976.7|10984|10978|10979|10973|0
1611536400000|2021-01-25 01:00:00|10982.3|10976.3|10978.6|10972.6|10983.8|10977.8|10978.5|10972.5|0
1611536700000|2021-01-25 01:05:00|10978.5|10972.5|10983.4|10977.4|10985.9|10979.9|10978.5|10972.5|0
1611537000000|2021-01-25 01:10:00|10983.5|10977.5|10981|10975|10984.6|10978.6|10981|10975|0
1611537300000|2021-01-25 01:15:00|10981.1|10975.1|10984.6|10978.6|10988.3|10982.3|10981.1|10975.1|0
1611537600000|2021-01-25 01:20:00|10984.2|10978.2|10985.8|10979.8|10985.8|10979.8|10981|10975|0
1611537900000|2021-01-25 01:25:00|10986.6|10980.6|10984.6|10978.6|10988.2|10982.2|10983.3|10977.3|0
1611538200000|2021-01-25 01:30:00|10984.2|10978.2|10988.1|10982.1|10990.7|10984.7|10983.4|10977.4|0
1611538500000|2021-01-25 01:35:00|10987.3|10981.3|10983.2|10977.2|10987.3|10981.3|10979.9|10973.9|0
1611538800000|2021-01-25 01:40:00|10982.8|10976.8|10983.3|10977.3|10985.8|10979.8|10980.9|10974.9|0
1611539100000|2021-01-25 01:45:00|10983.8|10977.8|10985.7|10979.7|10988.1|10982.1|10983.3|10977.3|0
1611539400000|2021-01-25 01:50:00|10985.6|10979.6|10981.6|10975.6|10985.7|10979.7|10979.2|10973.2|0
1611539700000|2021-01-25 01:55:00|10981.2|10975.2|10978.1|10972.1|10981.6|10975.6|10978|10972|0
1611540000000|2021-01-25 02:00:00|10986.6|10980.6|10986.8|10980.8|10989.2|10983.2|10986.5|10980.5|0
1611540300000|2021-01-25 02:05:00|10986.9|10980.9|10989.3|10983.3|10989.4|10983.4|10986.8|10980.8|0
1611540600000|2021-01-25 02:10:00|10989.4|10983.4|10986.9|10980.9|10990.5|10984.5|10986.9|10980.9|0
1611540900000|2021-01-25 02:15:00|10978.9|10972.9|10985.9|10979.9|10988.2|10982.2|10978.5|10972.5|0
1611541200000|2021-01-25 02:20:00|10986|10980|10988.4|10982.4|10988.5|10982.5|10985.9|10979.9|0
1611541500000|2021-01-25 02:25:00|10988.5|10982.5|10988.4|10982.4|10988.5|10982.5|10986|10980|0
1611541800000|2021-01-25 02:30:00|10996.9|10990.9|10996.8|10990.8|10999.1|10993.1|10996.7|10990.7|0
1611542100000|2021-01-25 02:35:00|10997.2|10991.2|11006.7|11000.7|11006.9|11000.9|10996.8|10990.8|0
1611542400000|2021-01-25 02:40:00|11006.8|11000.8|11006.8|11000.8|11009.2|11003.2|11004.4|10998.4|0
1611542700000|2021-01-25 02:45:00|10998.8|10992.8|10996|10990|10999.6|10993.6|10993.5|10987.5|0
1611543000000|2021-01-25 02:50:00|10995.9|10989.9|10996.1|10990.1|10998.5|10992.5|10995.9|10989.9|0
1611543300000|2021-01-25 02:55:00|10996|10990|10996.1|10990.1|10996.1|10990.1|10993.6|10987.6|0
1611543600000|2021-01-25 03:00:00|10996.5|10990.5|10996|10990|10997.3|10991.3|10993.5|10987.5|0
1611543900000|2021-01-25 03:05:00|10995.9|10989.9|10992.4|10986.4|10996|10990|10991.1|10985.1|0
1611544200000|2021-01-25 03:10:00|10992.8|10986.8|10991.1|10985.1|10993.6|10987.6|10991|10985|0
1611544500000|2021-01-25 03:15:00|10991|10985|10993.5|10987.5|10993.5|10987.5|10991|10985|0
1611544800000|2021-01-25 03:20:00|10993.6|10987.6|10996.5|10990.5|10996.6|10990.6|10993.6|10987.6|0
1611545100000|2021-01-25 03:25:00|10996.1|10990.1|10994.1|10988.1|10996.5|10990.5|10994.1|10988.1|0
1611545400000|2021-01-25 03:30:00|10994.2|10988.2|10991.6|10985.6|10996.6|10990.6|10991.5|10985.5|0
1611545700000|2021-01-25 03:35:00|10991.5|10985.5|10989.2|10983.2|10991.6|10985.6|10989.1|10983.1|0
1611546000000|2021-01-25 03:40:00|10989.6|10983.6|10991.6|10985.6|10991.7|10985.7|10989.1|10983.1|0
1611546300000|2021-01-25 03:45:00|10992|10986|10991.6|10985.6|10992.8|10986.8|10991.5|10985.5|0
1611546600000|2021-01-25 03:50:00|10991.5|10985.5|10991.6|10985.6|10992.8|10986.8|10991.5|10985.5|0
1611546900000|2021-01-25 03:55:00|10992|10986|10991.5|10985.5|10993.9|10987.9|10991.4|10985.4|0
1611547200000|2021-01-25 04:00:00|10991.6|10985.6|10987.9|10981.9|10991.6|10985.6|10986.8|10980.8|0
1611547500000|2021-01-25 04:05:00|10988|10982|10989.2|10983.2|10989.3|10983.3|10986.7|10980.7|0
1611547800000|2021-01-25 04:10:00|10989.3|10983.3|10989.3|10983.3|10989.3|10983.3|10988|10982|0
1611548100000|2021-01-25 04:15:00|10989.2|10983.2|10986.9|10980.9|10989.3|10983.3|10986.8|10980.8|0
1611548400000|2021-01-25 04:20:00|10986.8|10980.8|10986.9|10980.9|10987|10981|10986.8|10980.8|0
1611548700000|2021-01-25 04:25:00|10987|10981|10987|10981|10987|10981|10986.9|10980.9|0
1611549000000|2021-01-25 04:30:00|10987.8|10981.8|10991.6|10985.6|10991.7|10985.7|10987.8|10981.8|0
1611549300000|2021-01-25 04:35:00|10991.7|10985.7|10990.4|10984.4|10991.7|10985.7|10989.2|10983.2|0
1611549600000|2021-01-25 04:40:00|10990.5|10984.5|10989.7|10983.7|10991.6|10985.6|10989.2|10983.2|0
1611549900000|2021-01-25 04:45:00|10990.4|10984.4|10989.2|10983.2|10991.6|10985.6|10989.2|10983.2|0
1611550200000|2021-01-25 04:50:00|10989.6|10983.6|10989|10983|10991.6|10985.6|10989|10983|0
1611550500000|2021-01-25 04:55:00|10989.1|10983.1|10989.1|10983.1|10989.1|10983.1|10986.8|10980.8|0
1611550800000|2021-01-25 05:00:00|10989.2|10983.2|10991.5|10985.5|10991.6|10985.6|10989.1|10983.1|0
1611551100000|2021-01-25 05:05:00|10991.6|10985.6|10992.9|10986.9|10994.2|10988.2|10991.5|10985.5|0
1611551400000|2021-01-25 05:10:00|10992.8|10986.8|10991.6|10985.6|10994|10988|10991.6|10985.6|0
1611551700000|2021-01-25 05:15:00|10992.4|10986.4|10993.9|10987.9|10994.1|10988.1|10991.6|10985.6|0
1611552000000|2021-01-25 05:20:00|10993.1|10987.1|10992.2|10986.2|10993.3|10987.3|10991|10985|0
1611552300000|2021-01-25 05:25:00|10992.6|10986.6|10992.2|10986.2|10993.4|10987.4|10990.9|10984.9|0
1611552600000|2021-01-25 05:30:00|10992.6|10986.6|10990.8|10984.8|10993.4|10987.4|10990.8|10984.8|0
1611552900000|2021-01-25 05:35:00|10991.2|10985.2|10989.6|10983.6|10991.9|10985.9|10988.3|10982.3|0
1611553200000|2021-01-25 05:40:00|10989.5|10983.5|10990.5|10984.5|10991.9|10985.9|10988.2|10982.2|0
1611553500000|2021-01-25 05:45:00|10990.4|10984.4|10990.6|10984.6|10990.6|10984.6|10985.6|10979.6|0
1611553800000|2021-01-25 05:50:00|10990.5|10984.5|10987.8|10981.8|10990.5|10984.5|10986.6|10980.6|0
1611554100000|2021-01-25 05:55:00|10987.9|10981.9|10992.8|10986.8|10992.9|10986.9|10987.8|10981.8|0
1611554400000|2021-01-25 06:00:00|10991.7|10985.7|10992.9|10986.9|10995.6|10989.6|10990.4|10984.4|0
1611554700000|2021-01-25 06:05:00|10993.4|10987.4|10994|10988|10995.3|10989.3|10992.9|10986.9|0
1611555000000|2021-01-25 06:10:00|10994.4|10988.4|10994.1|10988.1|10995.2|10989.2|10992.8|10986.8|0
1611555300000|2021-01-25 06:15:00|10994.5|10988.5|10991|10985|10995.3|10989.3|10989.7|10983.7|0
1611555600000|2021-01-25 06:20:00|10990.6|10984.6|10989.7|10983.7|10992.2|10986.2|10989.7|10983.7|0
1611555900000|2021-01-25 06:25:00|10988.9|10982.9|10987.2|10981.2|10988.9|10982.9|10984.7|10978.7|0
1611556200000|2021-01-25 06:30:00|10987.3|10981.3|10992|10986|10992|10986|10987.3|10981.3|0
1611556500000|2021-01-25 06:35:00|10992.4|10986.4|10996.9|10990.9|10996.9|10990.9|10992|10986|0
1611556800000|2021-01-25 06:40:00|10996.8|10990.8|11001.6|10995.6|11004|10998|10994.5|10988.5|0
1611557100000|2021-01-25 06:45:00|11002.4|10996.4|11003.3|10997.3|11006.3|11000.3|11002.4|10996.4|0
1611557400000|2021-01-25 06:50:00|11003.2|10997.2|11000.8|10994.8|11003.3|10997.3|11000.8|10994.8|0
1611557700000|2021-01-25 06:55:00|11001.7|10995.7|10998.4|10992.4|11003.2|10997.2|10998.4|10992.4|0
1611558000000|2021-01-25 07:00:00|10989.7|10987.7|10988.7|10986.7|11001.2|10999.2|10987.2|10985.2|123
1611558300000|2021-01-25 07:05:00|10989.2|10987.2|10985.2|10983.2|10990.7|10988.7|10984.2|10982.2|107
1611558600000|2021-01-25 07:10:00|10985.7|10983.7|10986.2|10984.2|10987.2|10985.2|10982.7|10980.7|31
1611558900000|2021-01-25 07:15:00|10986.7|10984.7|10987.7|10985.7|10989.2|10987.2|10985.2|10983.2|53
1611559200000|2021-01-25 07:20:00|10988.2|10986.2|10990.7|10988.7|10990.7|10988.7|10987.2|10985.2|46
1611559500000|2021-01-25 07:25:00|10990.2|10988.2|10992.2|10990.2|10995.7|10993.7|10990.2|10988.2|57
1611559800000|2021-01-25 07:30:00|10991.7|10989.7|10988.2|10986.2|10993.2|10991.2|10988.2|10986.2|30
1611560100000|2021-01-25 07:35:00|10987.7|10985.7|10986.2|10984.2|10988.7|10986.7|10984.2|10982.2|35
1611560400000|2021-01-25 07:40:00|10985.7|10983.7|10985.7|10983.7|10986.2|10984.2|10982.2|10980.2|33
1611560700000|2021-01-25 07:45:00|10985.2|10983.2|10984.7|10982.7|10988.2|10986.2|10984.7|10982.7|23
1611561000000|2021-01-25 07:50:00|10983.2|10981.2|10985.2|10983.2|10985.2|10983.2|10979.7|10977.7|65
1611561300000|2021-01-25 07:55:00|10984.7|10982.7|10986.7|10984.7|10991.7|10989.7|10983.2|10981.2|119
1611561600000|2021-01-25 08:00:00|10988.2|10986.2|10987.2|10985.2|10989.2|10987.2|10967.2|10965.2|793
1611561900000|2021-01-25 08:05:00|10985.2|10983.2|10970.2|10968.2|10988.7|10986.7|10968.2|10966.2|385
1611562200000|2021-01-25 08:10:00|10969.7|10967.7|10977.2|10975.2|10981.2|10979.2|10967.2|10965.2|280
1611562500000|2021-01-25 08:15:00|10978.2|10976.2|10988.2|10986.2|10992.7|10990.7|10978.2|10976.2|416
1611562800000|2021-01-25 08:20:00|10987.7|10985.7|10990.2|10988.2|10990.2|10988.2|10979.7|10977.7|237
1611563100000|2021-01-25 08:25:00|10989.7|10987.7|10996.2|10994.2|10997.7|10995.7|10981.7|10979.7|232
1611563400000|2021-01-25 08:30:00|10996.7|10994.7|10999.2|10997.2|11005.7|11003.7|10995.2|10993.2|235
1611563700000|2021-01-25 08:35:00|10998.7|10996.7|10996.7|10994.7|11003.2|11001.2|10993.7|10991.7|206
1611564000000|2021-01-25 08:40:00|10996.8|10994.8|10991.3|10989.3|11000.8|10998.8|10990.8|10988.8|255
1611564300000|2021-01-25 08:45:00|10990.8|10988.8|10990.3|10988.3|10991.8|10989.8|10982.8|10980.8|185
1611564600000|2021-01-25 08:50:00|10989.8|10987.8|10987.3|10985.3|10996.8|10994.8|10985.8|10983.8|202
1611564900000|2021-01-25 08:55:00|10986.8|10984.8|10999.3|10997.3|10999.3|10997.3|10986.8|10984.8|178
1611565200000|2021-01-25 09:00:00|10999.8|10997.8|10989.3|10987.3|11001.3|10999.3|10987.8|10985.8|268
1611565500000|2021-01-25 09:05:00|10988.8|10986.8|11002.3|11000.3|11002.3|11000.3|10988.8|10986.8|144
1611565800000|2021-01-25 09:10:00|11002.8|11000.8|11008.8|11006.8|11009.3|11007.3|11000.8|10998.8|161
1611566100000|2021-01-25 09:15:00|11007.8|11005.8|10997.3|10995.3|11008.8|11006.8|10997.3|10995.3|171
1611566400000|2021-01-25 09:20:00|10996.8|10994.8|10988.3|10986.3|10997.8|10995.8|10987.3|10985.3|200
1611566700000|2021-01-25 09:25:00|10988.8|10986.8|10996.3|10994.3|10997.8|10995.8|10986.3|10984.3|132
1611567000000|2021-01-25 09:30:00|10996.8|10994.8|10999.3|10997.3|10999.8|10997.8|10993.3|10991.3|110
1611567300000|2021-01-25 09:35:00|10998.8|10996.8|11000.3|10998.3|11000.8|10998.8|10996.3|10994.3|113
1611567600000|2021-01-25 09:40:00|10999.8|10997.8|11002.3|11000.3|11007.3|11005.3|10999.8|10997.8|119
1611567900000|2021-01-25 09:45:00|11001.8|10999.8|10991.3|10989.3|11002.3|11000.3|10988.8|10986.8|441
1611568200000|2021-01-25 09:50:00|10990.8|10988.8|10990.3|10988.3|10996.3|10994.3|10988.8|10986.8|126
1611568500000|2021-01-25 09:55:00|10989.8|10987.8|10986.8|10984.8|10991.3|10989.3|10986.3|10984.3|196
1611568800000|2021-01-25 10:00:00|10987.3|10985.3|10986.8|10984.8|10987.8|10985.8|10981.8|10979.8|245
1611569100000|2021-01-25 10:05:00|10987.3|10985.3|10982.3|10980.3|10988.8|10986.8|10981.3|10979.3|191
1611569400000|2021-01-25 10:10:00|10980.3|10978.3|10978.3|10976.3|10982.3|10980.3|10974.3|10972.3|213
1611569700000|2021-01-25 10:15:00|10977.8|10975.8|10978.3|10976.3|10979.3|10977.3|10973.3|10971.3|180
1611570000000|2021-01-25 10:20:00|10977.8|10975.8|10976.8|10974.8|10978.8|10976.8|10975.8|10973.8|80
1611570300000|2021-01-25 10:25:00|10977.3|10975.3|10984.8|10982.8|10985.3|10983.3|10977.3|10975.3|215
1611570600000|2021-01-25 10:30:00|10985.3|10983.3|10986.8|10984.8|10988.8|10986.8|10984.8|10982.8|97
1611570900000|2021-01-25 10:35:00|10987.3|10985.3|10993.8|10991.8|10994.8|10992.8|10985.8|10983.8|103
1611571200000|2021-01-25 10:40:00|10993.3|10991.3|10997.8|10995.8|10997.8|10995.8|10989.8|10987.8|211
1611571500000|2021-01-25 10:45:00|10997.3|10995.3|10996.3|10994.3|10998.8|10996.8|10994.3|10992.3|152
1611571800000|2021-01-25 10:50:00|10995.8|10993.8|10992.8|10990.8|10996.8|10994.8|10992.8|10990.8|153
1611572100000|2021-01-25 10:55:00|10993.3|10991.3|10995.8|10993.8|10998.3|10996.3|10992.8|10990.8|107
1611572400000|2021-01-25 11:00:00|10995.3|10993.3|10996.8|10994.8|10996.8|10994.8|10992.8|10990.8|91
1611572700000|2021-01-25 11:05:00|10996.3|10994.3|10999.8|10997.8|11000.8|10998.8|10994.8|10992.8|208
1611573000000|2021-01-25 11:10:00|10999.3|10997.3|10996.3|10994.3|10999.8|10997.8|10995.8|10993.8|51
1611573300000|2021-01-25 11:15:00|10995.8|10993.8|10995.8|10993.8|10997.3|10995.3|10994.8|10992.8|43
1611573600000|2021-01-25 11:20:00|10996.8|10994.8|10993.8|10991.8|10996.8|10994.8|10992.8|10990.8|71
1611573900000|2021-01-25 11:25:00|10993.3|10991.3|10997.8|10995.8|10998.8|10996.8|10992.3|10990.3|224
1611574200000|2021-01-25 11:30:00|10998.8|10996.8|11008.8|11006.8|11009.8|11007.8|10998.8|10996.8|304
1611574500000|2021-01-25 11:35:00|11009.3|11007.3|11000.8|10998.8|11009.8|11007.8|11000.3|10998.3|269
1611574800000|2021-01-25 11:40:00|11000.3|10998.3|11000.8|10998.8|11001.3|10999.3|10996.8|10994.8|144
1611575100000|2021-01-25 11:45:00|10996.8|10994.8|10991.8|10989.8|10996.8|10994.8|10979.8|10977.8|625
1611575400000|2021-01-25 11:50:00|10991.3|10989.3|10986.3|10984.3|10993.8|10991.8|10984.8|10982.8|99
1611575700000|2021-01-25 11:55:00|10985.8|10983.8|10978.3|10976.3|10985.8|10983.8|10972.8|10970.8|386
1611576000000|2021-01-25 12:00:00|10978.8|10976.8|10969.3|10967.3|10978.8|10976.8|10968.3|10966.3|133
1611576300000|2021-01-25 12:05:00|10969.8|10967.8|10967.3|10965.3|10974.3|10972.3|10964.8|10962.8|386
1611576600000|2021-01-25 12:10:00|10966.8|10964.8|10978.3|10976.3|10978.3|10976.3|10964.3|10962.3|247
1611576900000|2021-01-25 12:15:00|10977.8|10975.8|10978.8|10976.8|10981.8|10979.8|10975.8|10973.8|121
1611577200000|2021-01-25 12:20:00|10978.3|10976.3|10974.8|10972.8|10979.8|10977.8|10974.8|10972.8|123
1611577500000|2021-01-25 12:25:00|10974.3|10972.3|10969.3|10967.3|10974.3|10972.3|10964.8|10962.8|238
1611577800000|2021-01-25 12:30:00|10968.8|10966.8|10958.3|10956.3|10968.8|10966.8|10956.8|10954.8|215
1611578100000|2021-01-25 12:35:00|10958.8|10956.8|10951.8|10949.8|10958.8|10956.8|10948.8|10946.8|172
1611578400000|2021-01-25 12:40:00|10953.6|10951.6|10950.1|10948.1|10954.6|10952.6|10946.1|10944.1|161
1611578700000|2021-01-25 12:45:00|10949.6|10947.6|10950.6|10948.6|10952.1|10950.1|10943.6|10941.6|205
1611579000000|2021-01-25 12:50:00|10949.6|10947.6|10937.6|10935.6|10950.6|10948.6|10932.1|10930.1|389
1611579300000|2021-01-25 12:55:00|10938.1|10936.1|10940.1|10938.1|10942.1|10940.1|10930.1|10928.1|628
1611579600000|2021-01-25 13:00:00|10939.6|10937.6|10946.1|10944.1|10949.6|10947.6|10936.6|10934.6|382
1611579900000|2021-01-25 13:05:00|10946.6|10944.6|10945.6|10943.6|10951.6|10949.6|10936.6|10934.6|370
1611580200000|2021-01-25 13:10:00|10946.1|10944.1|10950.1|10948.1|10951.6|10949.6|10935.6|10933.6|261
1611580500000|2021-01-25 13:15:00|10950.6|10948.6|10947.6|10945.6|10954.1|10952.1|10942.6|10940.6|286
1611580800000|2021-01-25 13:20:00|10948.6|10946.6|10935.1|10933.1|10948.6|10946.6|10928.6|10926.6|537
1611581100000|2021-01-25 13:25:00|10935.6|10933.6|10941.6|10939.6|10946.1|10944.1|10935.1|10933.1|325
1611581400000|2021-01-25 13:30:00|10942.1|10940.1|10935.6|10933.6|10942.6|10940.6|10931.6|10929.6|383
1611581700000|2021-01-25 13:35:00|10935.1|10933.1|10933.6|10931.6|10941.6|10939.6|10931.6|10929.6|378
1611582000000|2021-01-25 13:40:00|10933.1|10931.1|10940.1|10938.1|10940.6|10938.6|10927.6|10925.6|271
1611582300000|2021-01-25 13:45:00|10939.6|10937.6|10953.6|10951.6|10955.1|10953.1|10938.6|10936.6|257
1611582600000|2021-01-25 13:50:00|10954.1|10952.1|10961.6|10959.6|10964.6|10962.6|10953.1|10951.1|479
1611582900000|2021-01-25 13:55:00|10961.1|10959.1|10955.1|10953.1|10963.1|10961.1|10954.6|10952.6|288
1611583200000|2021-01-25 14:00:00|10954.1|10952.1|10949.1|10947.1|10957.1|10955.1|10949.1|10947.1|138
1611583500000|2021-01-25 14:05:00|10949.6|10947.6|10962.1|10960.1|10962.6|10960.6|10949.6|10947.6|135
1611583800000|2021-01-25 14:10:00|10961.6|10959.6|10954.1|10952.1|10962.1|10960.1|10954.1|10952.1|142
1611584100000|2021-01-25 14:15:00|10954.6|10952.6|10955.1|10953.1|10955.6|10953.6|10949.1|10947.1|99
1611584400000|2021-01-25 14:20:00|10955.6|10953.6|10951.1|10949.1|10957.6|10955.6|10948.6|10946.6|224
1611584700000|2021-01-25 14:25:00|10950.6|10948.6|10952.6|10950.6|10956.1|10954.1|10949.6|10947.6|208
1611585000000|2021-01-25 14:30:00|10952.1|10950.1|10961.6|10959.6|10961.6|10959.6|10950.6|10948.6|355
1611585300000|2021-01-25 14:35:00|10961.1|10959.1|10957.6|10955.6|10962.6|10960.6|10953.6|10951.6|377
1611585600000|2021-01-25 14:40:00|10957.1|10955.1|10951.6|10949.6|10960.6|10958.6|10949.6|10947.6|400
1611585900000|2021-01-25 14:45:00|10952.6|10950.6|10950.1|10948.1|10959.6|10957.6|10947.6|10945.6|365
1611586200000|2021-01-25 14:50:00|10949.6|10947.6|10956.1|10954.1|10957.6|10955.6|10949.1|10947.1|323
1611586500000|2021-01-25 14:55:00|10955.6|10953.6|10964.6|10962.6|10970.6|10968.6|10955.6|10953.6|423
1611586800000|2021-01-25 15:00:00|10964.1|10962.1|10987.6|10985.6|10988.1|10986.1|10964.1|10962.1|708
1611587100000|2021-01-25 15:05:00|10988.6|10986.6|10988.6|10986.6|10995.6|10993.6|10985.1|10983.1|578
1611587400000|2021-01-25 15:10:00|10986.9|10984.9|10990.9|10988.9|10998.9|10996.9|10986.9|10984.9|310
1611587700000|2021-01-25 15:15:00|10991.9|10989.9|10999.4|10997.4|11002.9|11000.9|10991.4|10989.4|328
1611588000000|2021-01-25 15:20:00|10999.9|10997.9|11002.4|11000.4|11004.9|11002.9|10999.4|10997.4|449
1611588300000|2021-01-25 15:25:00|11002.9|11000.9|11008.9|11006.9|11010.9|11008.9|11001.4|10999.4|554
1611588600000|2021-01-25 15:30:00|11009.9|11007.9|11005.4|11003.4|11015.9|11013.9|11004.9|11002.9|538
1611588900000|2021-01-25 15:35:00|11005.9|11003.9|10991.4|10989.4|11006.9|11004.9|10990.4|10988.4|323
1611589200000|2021-01-25 15:40:00|10991.9|10989.9|10986.9|10984.9|10991.9|10989.9|10983.9|10981.9|196
1611589500000|2021-01-25 15:45:00|10986.4|10984.4|10973.9|10971.9|10987.4|10985.4|10973.4|10971.4|217
1611589800000|2021-01-25 15:50:00|10973.4|10971.4|10970.4|10968.4|10974.9|10972.9|10963.9|10961.9|612
1611590100000|2021-01-25 15:55:00|10970.9|10968.9|10949.4|10947.4|10970.9|10968.9|10947.9|10945.9|439
1611590400000|2021-01-25 16:00:00|10949.9|10947.9|10932.4|10930.4|10951.9|10949.9|10927.9|10925.9|935
1611590700000|2021-01-25 16:05:00|10931.9|10929.9|10919.9|10917.9|10931.9|10929.9|10917.4|10915.4|849
1611591000000|2021-01-25 16:10:00|10920.4|10918.4|10935.9|10933.9|10942.9|10940.9|10918.9|10916.9|865
1611591300000|2021-01-25 16:15:00|10935.4|10933.4|10951.9|10949.9|10952.9|10950.9|10931.4|10929.4|651
1611591600000|2021-01-25 16:20:00|10952.4|10950.4|10956.9|10954.9|10958.9|10956.9|10941.4|10939.4|429
1611591900000|2021-01-25 16:25:00|10957.4|10955.4|10933.4|10931.4|10957.4|10955.4|10932.9|10930.9|1170
1611592200000|2021-01-25 16:30:00|10932.4|10930.4|10941.9|10939.9|10942.9|10940.9|10926.9|10924.9|1512
1611592500000|2021-01-25 16:35:00|10940.9|10938.9|10938.9|10936.9|10946.4|10944.4|10934.4|10932.4|188
1611592800000|2021-01-25 16:40:00|10938.4|10936.4|10952.4|10950.4|10952.4|10950.4|10936.9|10934.9|166
1611593100000|2021-01-25 16:45:00|10952.9|10950.9|10953.9|10951.9|10958.4|10956.4|10949.9|10947.9|57
1611593400000|2021-01-25 16:50:00|10954.4|10952.4|10956.9|10954.9|10957.4|10955.4|10953.4|10951.4|81
1611593700000|2021-01-25 16:55:00|10957.4|10955.4|10958.9|10956.9|10959.4|10957.4|10955.4|10953.4|54
1611594000000|2021-01-25 17:00:00|10957.9|10955.9|10960.4|10958.4|10965.4|10963.4|10957.9|10955.9|45
1611594300000|2021-01-25 17:05:00|10960.9|10958.9|10958.4|10956.4|10961.4|10959.4|10955.9|10953.9|41
1611594600000|2021-01-25 17:10:00|10957.9|10955.9|10944.4|10942.4|10960.4|10958.4|10944.4|10942.4|48
1611594900000|2021-01-25 17:15:00|10944.9|10942.9|10939.4|10937.4|10952.9|10950.9|10936.9|10934.9|37
1611595200000|2021-01-25 17:20:00|10939.9|10937.9|10935.4|10933.4|10951.4|10949.4|10934.9|10932.9|28
1611595500000|2021-01-25 17:25:00|10934.9|10932.9|10936.4|10934.4|10947.4|10945.4|10934.4|10932.4|47
1611595800000|2021-01-25 17:30:00|10935.9|10933.9|10947.4|10945.4|10949.9|10947.9|10930.4|10928.4|19
1611596100000|2021-01-25 17:35:00|10947.9|10945.9|10946.4|10944.4|10952.4|10950.4|10945.9|10943.9|22
1611596400000|2021-01-25 17:40:00|10946.9|10944.9|10957.4|10955.4|10960.4|10958.4|10946.4|10944.4|35
1611596700000|2021-01-25 17:45:00|10957.9|10955.9|10963.9|10961.9|10966.4|10964.4|10957.4|10955.4|37
1611597000000|2021-01-25 17:50:00|10964.4|10962.4|10967.4|10965.4|10971.4|10969.4|10960.4|10958.4|38
1611597300000|2021-01-25 17:55:00|10966.9|10964.9|10968.4|10966.4|10970.9|10968.9|10962.9|10960.9|18
1611597600000|2021-01-25 18:00:00|10967.9|10965.9|10967.9|10965.9|10972.9|10970.9|10966.9|10964.9|52
1611597900000|2021-01-25 18:05:00|10967.4|10965.4|10967.4|10965.4|10970.4|10968.4|10962.9|10960.9|53
1611598200000|2021-01-25 18:10:00|10966.9|10964.9|10971.9|10969.9|10973.9|10971.9|10966.9|10964.9|45
1611598500000|2021-01-25 18:15:00|10972.4|10970.4|10971.4|10969.4|10973.9|10971.9|10969.4|10967.4|13
1611598800000|2021-01-25 18:20:00|10970.9|10968.9|10973.9|10971.9|10976.9|10974.9|10967.4|10965.4|35
1611599100000|2021-01-25 18:25:00|10974.4|10972.4|10974.4|10972.4|10977.4|10975.4|10972.4|10970.4|13
1611599400000|2021-01-25 18:30:00|10974.9|10972.9|10973.4|10971.4|10976.4|10974.4|10972.4|10970.4|9
1611599700000|2021-01-25 18:35:00|10973.9|10971.9|10976.9|10974.9|10978.4|10976.4|10972.9|10970.9|8
1611600000000|2021-01-25 18:40:00|10977.4|10975.4|10973.9|10971.9|10978.4|10976.4|10972.4|10970.4|16
1611600300000|2021-01-25 18:45:00|10973.4|10971.4|10971.9|10969.9|10976.4|10974.4|10968.9|10966.9|49
1611600600000|2021-01-25 18:50:00|10972.4|10970.4|10961.9|10959.9|10972.4|10970.4|10961.4|10959.4|6
1611600900000|2021-01-25 18:55:00|10962.4|10960.4|10967.9|10965.9|10968.4|10966.4|10961.4|10959.4|11
1611601200000|2021-01-25 19:00:00|10968.4|10966.4|10969.4|10967.4|10969.4|10967.4|10962.9|10960.9|1
1611601500000|2021-01-25 19:05:00|10969.9|10967.9|10973.9|10971.9|10977.4|10975.4|10968.4|10966.4|34
1611601800000|2021-01-25 19:10:00|10974.4|10972.4|10965.9|10963.9|10974.4|10972.4|10965.4|10963.4|32
1611602100000|2021-01-25 19:15:00|10965.4|10963.4|10965.9|10963.9|10968.4|10966.4|10961.4|10959.4|3
1611602400000|2021-01-25 19:20:00|10966.4|10964.4|10971.4|10969.4|10972.4|10970.4|10965.4|10963.4|6
1611602700000|2021-01-25 19:25:00|10970.9|10968.9|10972.9|10970.9|10973.4|10971.4|10964.9|10962.9|9
1611603000000|2021-01-25 19:30:00|10972.4|10970.4|10974.9|10972.9|10976.4|10974.4|10971.9|10969.9|6
1611603300000|2021-01-25 19:35:00|10974.4|10972.4|10973.9|10971.9|10975.4|10973.4|10971.9|10969.9|6
1611603600000|2021-01-25 19:40:00|10973.4|10971.4|10977.9|10975.9|10978.9|10976.9|10973.4|10971.4|0
1611603900000|2021-01-25 19:45:00|10977.4|10975.4|10978.9|10976.9|10980.9|10978.9|10977.4|10975.4|1
1611604200000|2021-01-25 19:50:00|10979.4|10977.4|10975.4|10973.4|10980.9|10978.9|10974.9|10972.9|7
1611604500000|2021-01-25 19:55:00|10974.9|10972.9|10972.4|10970.4|10976.9|10974.9|10969.9|10967.9|27
1611604800000|2021-01-25 20:00:00|10971.9|10969.9|10973.4|10971.4|10973.9|10971.9|10971.9|10969.9|0
1611605100000|2021-01-25 20:05:00|10973.9|10971.9|10977.9|10975.9|10978.9|10976.9|10973.4|10971.4|2
1611605400000|2021-01-25 20:10:00|10977.4|10975.4|10970.4|10968.4|10978.9|10976.9|10968.9|10966.9|39
1611605700000|2021-01-25 20:15:00|10970.9|10968.9|10974.9|10972.9|10974.9|10972.9|10967.9|10965.9|3
1611606000000|2021-01-25 20:20:00|10975.4|10973.4|10973.9|10971.9|10978.4|10976.4|10972.4|10970.4|11
1611606300000|2021-01-25 20:25:00|10973.4|10971.4|10973.9|10971.9|10977.9|10975.9|10972.9|10970.9|7
1611606600000|2021-01-25 20:30:00|10973.4|10971.4|10973.4|10971.4|10974.9|10972.9|10970.9|10968.9|10
1611606900000|2021-01-25 20:35:00|10972.9|10970.9|10979.4|10977.4|10980.9|10978.9|10972.4|10970.4|14
1611607200000|2021-01-25 20:40:00|10979.9|10977.9|10982.9|10980.9|10983.4|10981.4|10978.9|10976.9|15
1611607500000|2021-01-25 20:45:00|10983.4|10981.4|10989.4|10987.4|10991.9|10989.9|10982.4|10980.4|73
1611607800000|2021-01-25 20:50:00|10989.9|10987.9|10996.4|10994.4|10996.4|10994.4|10989.9|10987.9|24
1611608100000|2021-01-25 20:55:00|10996.9|10994.9|11003.5|10997.5|11006.9|11004.9|10996.4|10994.4|36
1611608400000|2021-01-25 21:00:00|11003.7|10997.7|11011.1|11005.1|11016.5|11010.5|11003.7|10997.7|0
1611608700000|2021-01-25 21:05:00|11010.6|11004.6|11011.8|11005.8|11015.1|11009.1|11008.8|11002.8|0
1611609000000|2021-01-25 21:10:00|11012|11006|11012.1|11006.1|11013.5|11007.5|11010|11004|0
1611609300000|2021-01-25 21:15:00|11012|11006|11012.7|11006.7|11012.7|11006.7|11010.8|11004.8|0
1611609600000|2021-01-25 21:20:00|11012.4|11006.4|11012.3|11006.3|11013.1|11007.1|11012|11006|0
1611609900000|2021-01-25 21:25:00|11012|11006|11011.6|11005.6|11012.3|11006.3|11011.1|11005.1|0
1611610200000|2021-01-25 21:30:00|11011.4|11005.4|11012.5|11006.5|11013.6|11007.6|11008.7|11002.7|0
1611610500000|2021-01-25 21:35:00|11012.4|11006.4|11010.4|11004.4|11012.6|11006.6|11009.1|11003.1|0
1611610800000|2021-01-25 21:40:00|11010.5|11004.5|11010.9|11004.9|11011.5|11005.5|11010.4|11004.4|0
1611611100000|2021-01-25 21:45:00|11010.4|11004.4|11009.6|11003.6|11011.5|11005.5|11009.6|11003.6|0
1611611400000|2021-01-25 21:50:00|11009.7|11003.7|11010.3|11004.3|11010.4|11004.4|11007.3|11001.3|0
1611611700000|2021-01-25 21:55:00|11010.2|11004.2|11009.4|11003.4|11011.4|11005.4|11007.9|11001.9|0
1611612000000|2021-01-25 22:00:00|11009.2|11003.2|11010.3|11004.3|11010.3|11004.3|11008.7|11002.7|0
1611612300000|2021-01-25 22:05:00|11010.6|11004.6|11010.6|11004.6|11010.6|11004.6|11010.1|11004.1|0
1611612600000|2021-01-25 22:10:00|11011|11005|11011|11005|11011|11005|11011|11005|0
1611612900000|2021-01-25 22:15:00|11010.8|11004.8|11010.1|11004.1|11010.8|11004.8|11009.2|11003.2|0
1611613200000|2021-01-25 22:20:00|11009.2|11003.2|11009.5|11003.5|11010.1|11004.1|11009|11003|0
1611613500000|2021-01-25 22:25:00|11009.8|11003.8|11008.2|11002.2|11009.8|11003.8|11008.2|11002.2|0
1611613800000|2021-01-25 22:30:00|11008.4|11002.4|11008.4|11002.4|11008.4|11002.4|11008.2|11002.2|0
1611614100000|2021-01-25 22:35:00|11008.2|11002.2|11008.6|11002.6|11008.8|11002.8|11008.2|11002.2|0
1611614400000|2021-01-25 22:40:00|11008.4|11002.4|11009.1|11003.1|11009.1|11003.1|11008.4|11002.4|0
1611614700000|2021-01-25 22:45:00|11008.8|11002.8|11008.6|11002.6|11009.1|11003.1|11007.7|11001.7|0
1611615000000|2021-01-25 22:50:00|11008.8|11002.8|11008.4|11002.4|11009.5|11003.5|11007.9|11001.9|0
1611615300000|2021-01-25 22:55:00|11007.9|11001.9|11007.7|11001.7|11008.2|11002.2|11007.7|11001.7|0
1611615600000|2021-01-25 23:00:00|11007.4|11001.4|11008.1|11002.1|11008.7|11002.7|11000.8|10994.8|0
1611615900000|2021-01-25 23:05:00|11008.2|11002.2|11006.5|11000.5|11009.2|11003.2|11005.7|10999.7|0
1611616200000|2021-01-25 23:10:00|11006.4|11000.4|11006.2|11000.2|11006.5|11000.5|11005.4|10999.4|0
1611616500000|2021-01-25 23:15:00|11006.3|11000.3|11013.2|11007.2|11014.3|11008.3|11006.2|11000.2|0
1611616800000|2021-01-25 23:20:00|11013.3|11007.3|11013.1|11007.1|11013.8|11007.8|11008.5|11002.5|0
1611617100000|2021-01-25 23:25:00|11012.6|11006.6|11010.7|11004.7|11013.1|11007.1|11010.7|11004.7|0
1611617400000|2021-01-25 23:30:00|11010.8|11004.8|11013.7|11007.7|11014.2|11008.2|11010.7|11004.7|0
1611617700000|2021-01-25 23:35:00|11013.8|11007.8|11012.9|11006.9|11014.2|11008.2|11012.9|11006.9|0
1611618000000|2021-01-25 23:40:00|11013|11007|11011.6|11005.6|11013.4|11007.4|11011|11005|0
1611618300000|2021-01-25 23:45:00|11011.3|11005.3|11009.4|11003.4|11011.6|11005.6|11009.4|11003.4|0
1611618600000|2021-01-25 23:50:00|11009.6|11003.6|11009.4|11003.4|11011.6|11005.6|11009.1|11003.1|0
1611618900000|2021-01-25 23:55:00|11009.3|11003.3|11008.3|11002.3|11010.5|11004.5|11007.7|11001.7|0
1611619200000|2021-01-26 00:00:00|11008.2|11002.2|11007.4|11001.4|11009.4|11003.4|11003.1|10997.1|0
1611619500000|2021-01-26 00:05:00|11007.5|11001.5|11008.5|11002.5|11010.2|11004.2|11006.9|11000.9|0
1611619800000|2021-01-26 00:10:00|11008.3|11002.3|11006.2|11000.2|11010.2|11004.2|11006.2|11000.2|0
1611620100000|2021-01-26 00:15:00|11005.7|10999.7|10998.5|10992.5|11005.7|10999.7|10993.8|10987.8|0
1611620400000|2021-01-26 00:20:00|10998.4|10992.4|10998.5|10992.5|10998.6|10992.6|10993.6|10987.6|0
1611620700000|2021-01-26 00:25:00|10998.4|10992.4|10992.8|10986.8|10998.4|10992.4|10991.2|10985.2|0
1611621000000|2021-01-26 00:30:00|10993.2|10987.2|10987.9|10981.9|10994.1|10988.1|10986.7|10980.7|0
1611621300000|2021-01-26 00:35:00|10987.5|10981.5|10985.7|10979.7|10993|10987|10984.5|10978.5|0
1611621600000|2021-01-26 00:40:00|10985.3|10979.3|10977|10971|10985.7|10979.7|10976.8|10970.8|0
1611621900000|2021-01-26 00:45:00|10976.9|10970.9|10977.2|10971.2|10978.3|10972.3|10974.5|10968.5|0
1611622200000|2021-01-26 00:50:00|10977.3|10971.3|10987|10981|10987.1|10981.1|10977.2|10971.2|0
1611622500000|2021-01-26 00:55:00|10987.1|10981.1|10982|10976|10987.1|10981.1|10981.9|10975.9|0
1611622800000|2021-01-26 01:00:00|10982.8|10976.8|10987|10981|10987|10981|10982.1|10976.1|0
1611623100000|2021-01-26 01:05:00|10987.1|10981.1|10986.9|10980.9|10989.5|10983.5|10986.9|10980.9|0
1611623400000|2021-01-26 01:10:00|10986|10980|10977.4|10971.4|10986|10980|10974.9|10968.9|0
1611623700000|2021-01-26 01:15:00|10977.3|10971.3|10972.6|10966.6|10977.4|10971.4|10972.5|10966.5|0
1611624000000|2021-01-26 01:20:00|10972.5|10966.5|10970.1|10964.1|10977.4|10971.4|10970.1|10964.1|0
1611624300000|2021-01-26 01:25:00|10970|10964|10967.1|10961.1|10970.1|10964.1|10967|10961|0
1611624600000|2021-01-26 01:30:00|10967|10961|10969.8|10963.8|10972.2|10966.2|10967|10961|0
1611624900000|2021-01-26 01:35:00|10970.6|10964.6|10974.7|10968.7|10974.7|10968.7|10970.6|10964.6|0
1611625200000|2021-01-26 01:40:00|10974.8|10968.8|10971|10965|10974.8|10968.8|10967.3|10961.3|0
1611625500000|2021-01-26 01:45:00|10970.6|10964.6|10970|10964|10970.6|10964.6|10962.6|10956.6|0
1611625800000|2021-01-26 01:50:00|10969.9|10963.9|10975.5|10969.5|10978.1|10972.1|10969.9|10963.9|0
1611626100000|2021-01-26 01:55:00|10975.6|10969.6|10973.1|10967.1|10978|10972|10973|10967|0
1611626400000|2021-01-26 02:00:00|10973.2|10967.2|10974.3|10968.3|10978.1|10972.1|10973.1|10967.1|0
1611626700000|2021-01-26 02:05:00|10973.9|10967.9|10970.5|10964.5|10975.5|10969.5|10970.4|10964.4|0
1611627000000|2021-01-26 02:10:00|10970.4|10964.4|10972.8|10966.8|10972.8|10966.8|10970.3|10964.3|0
1611627300000|2021-01-26 02:15:00|10972.9|10966.9|10967.8|10961.8|10974.2|10968.2|10967.8|10961.8|0
1611627600000|2021-01-26 02:20:00|10967|10961|10965.1|10959.1|10967|10961|10962.5|10956.5|0
1611627900000|2021-01-26 02:25:00|10965|10959|10967.7|10961.7|10967.7|10961.7|10963.8|10957.8|0
1611628200000|2021-01-26 02:30:00|10967.6|10961.6|10962.6|10956.6|10967.6|10961.6|10959.9|10953.9|0
1611628500000|2021-01-26 02:35:00|10962.7|10956.7|10960.1|10954.1|10965.3|10959.3|10960|10954|0
1611628800000|2021-01-26 02:40:00|10960|10954|10962.5|10956.5|10962.5|10956.5|10959.9|10953.9|0
1611629100000|2021-01-26 02:45:00|10960.1|10954.1|10962.7|10956.7|10962.7|10956.7|10960.1|10954.1|0
1611629400000|2021-01-26 02:50:00|10962.8|10956.8|10962.6|10956.6|10965.2|10959.2|10960.1|10954.1|0
1611629700000|2021-01-26 02:55:00|10962.7|10956.7|10960.2|10954.2|10962.8|10956.8|10960.1|10954.1|0
1611630000000|2021-01-26 03:00:00|10960.1|10954.1|10959.9|10953.9|10960.1|10954.1|10957.5|10951.5|0
1611630300000|2021-01-26 03:05:00|10959.1|10953.1|10962.2|10956.2|10962.3|10956.3|10957.2|10951.2|0
1611630600000|2021-01-26 03:10:00|10962.3|10956.3|10964.8|10958.8|10964.9|10958.9|10962.2|10956.2|0
1611630900000|2021-01-26 03:15:00|10964.7|10958.7|10964.8|10958.8|10967.3|10961.3|10962.3|10956.3|0
1611631200000|2021-01-26 03:20:00|10962.5|10956.5|10962.4|10956.4|10963.6|10957.6|10958.6|10952.6|0
1611631500000|2021-01-26 03:25:00|10962.3|10956.3|10964.9|10958.9|10964.9|10958.9|10959.9|10953.9|0
1611631800000|2021-01-26 03:30:00|10964.5|10958.5|10960.3|10954.3|10965.2|10959.2|10959.9|10953.9|0
1611632100000|2021-01-26 03:35:00|10960.4|10954.4|10960.3|10954.3|10962.8|10956.8|10956.6|10950.6|0
1611632400000|2021-01-26 03:40:00|10960.2|10954.2|10962.7|10956.7|10962.8|10956.8|10957.9|10951.9|0
1611632700000|2021-01-26 03:45:00|10962.8|10956.8|10960.3|10954.3|10962.8|10956.8|10959.2|10953.2|0
1611633000000|2021-01-26 03:50:00|10960.4|10954.4|10960.6|10954.6|10963|10957|10960.4|10954.4|0
1611633300000|2021-01-26 03:55:00|10960.5|10954.5|10963|10957|10963|10957|10960.5|10954.5|0
1611633600000|2021-01-26 04:00:00|10963.1|10957.1|10965.4|10959.4|10965.4|10959.4|10963|10957|0
1611633900000|2021-01-26 04:05:00|10965.3|10959.3|10967.7|10961.7|10967.7|10961.7|10965.2|10959.2|0
1611634500000|2021-01-26 04:15:00|10967.6|10961.6|10965|10959|10967.7|10961.7|10965|10959|0
1611634800000|2021-01-26 04:20:00|10965.1|10959.1|10965.1|10959.1|10965.2|10959.2|10965.1|10959.1|0
1611635100000|2021-01-26 04:25:00|10965.2|10959.2|10962.6|10956.6|10965.2|10959.2|10962.5|10956.5|0
1611635400000|2021-01-26 04:30:00|10962.5|10956.5|10951.6|10945.6|10962.5|10956.5|10951.5|10945.5|0
1611635700000|2021-01-26 04:35:00|10951.7|10945.7|10944.3|10938.3|10954.2|10948.2|10943.7|10937.7|0
1611636000000|2021-01-26 04:40:00|10945|10939|10947.8|10941.8|10949|10943|10943.9|10937.9|0
1611636300000|2021-01-26 04:45:00|10948.2|10942.2|10949.2|10943.2|10949.2|10943.2|10946.5|10940.5|0
1611636600000|2021-01-26 04:50:00|10949.3|10943.3|10948|10942|10949.4|10943.4|10946.8|10940.8|0
1611636900000|2021-01-26 04:55:00|10946.8|10940.8|10946.9|10940.9|10949.2|10943.2|10946.6|10940.6|0
1611637200000|2021-01-26 05:00:00|10947|10941|10949.8|10943.8|10952.3|10946.3|10946.9|10940.9|0
1611637500000|2021-01-26 05:05:00|10949.9|10943.9|10949.9|10943.9|10952.3|10946.3|10949.7|10943.7|0
1611637800000|2021-01-26 05:10:00|10950|10944|10957.7|10951.7|10957.7|10951.7|10950|10944|0
1611638100000|2021-01-26 05:15:00|10957.8|10951.8|10955|10949|10957.8|10951.8|10952.7|10946.7|0
1611638400000|2021-01-26 05:20:00|10955.1|10949.1|10952.5|10946.5|10955.1|10949.1|10949.8|10943.8|0
1611638700000|2021-01-26 05:25:00|10952.4|10946.4|10952.4|10946.4|10955|10949|10952.1|10946.1|0
1611639000000|2021-01-26 05:30:00|10952.5|10946.5|10952.3|10946.3|10955|10949|10952.3|10946.3|0
1611639300000|2021-01-26 05:35:00|10952.2|10946.2|10954.9|10948.9|10955|10949|10952.2|10946.2|0
1611639600000|2021-01-26 05:40:00|10954.8|10948.8|10952.2|10946.2|10954.8|10948.8|10952.2|10946.2|0
1611639900000|2021-01-26 05:45:00|10952.3|10946.3|10957.9|10951.9|10959.2|10953.2|10949.6|10943.6|0
1611640200000|2021-01-26 05:50:00|10957.8|10951.8|10957.7|10951.7|10957.8|10951.8|10955.3|10949.3|0
1611640500000|2021-01-26 05:55:00|10957.3|10951.3|10955.3|10949.3|10958|10952|10955.3|10949.3|0
1611640800000|2021-01-26 06:00:00|10954.9|10948.9|10947.8|10941.8|10955.4|10949.4|10947.6|10941.6|0
1611641100000|2021-01-26 06:05:00|10947.7|10941.7|10948.3|10942.3|10948.3|10942.3|10945.1|10939.1|0
1611641400000|2021-01-26 06:10:00|10948.4|10942.4|10948.5|10942.5|10950.8|10944.8|10947.2|10941.2|0
1611641700000|2021-01-26 06:15:00|10948.6|10942.6|10951.1|10945.1|10952.4|10946.4|10948.6|10942.6|0
1611642000000|2021-01-26 06:20:00|10950.7|10944.7|10951.1|10945.1|10951.3|10945.3|10945.2|10939.2|0
1611642300000|2021-01-26 06:25:00|10951.2|10945.2|10948.7|10942.7|10951.2|10945.2|10946.2|10940.2|0
1611642600000|2021-01-26 06:30:00|10947.9|10941.9|10946.4|10940.4|10948.9|10942.9|10945.2|10939.2|0
1611642900000|2021-01-26 06:35:00|10946.3|10940.3|10939.1|10933.1|10946.4|10940.4|10938.8|10932.8|0
1611643200000|2021-01-26 06:40:00|10938.9|10932.9|10936.8|10930.8|10939|10933|10934.3|10928.3|0
1611643500000|2021-01-26 06:45:00|10938.3|10932.3|10941|10935|10941.1|10935.1|10937.6|10931.6|0
1611643800000|2021-01-26 06:50:00|10941.8|10935.8|10947.1|10941.1|10948.3|10942.3|10941.8|10935.8|0
1611644100000|2021-01-26 06:55:00|10947.5|10941.5|10936.4|10930.4|10948.3|10942.3|10934.1|10928.1|0
1611644400000|2021-01-26 07:00:00|10919.9|10917.9|10928.4|10926.4|10930.4|10928.4|10907.4|10905.4|358
1611644700000|2021-01-26 07:05:00|10927.4|10925.4|10922.4|10920.4|10929.9|10927.9|10918.4|10916.4|249
1611645000000|2021-01-26 07:10:00|10921.9|10919.9|10922.4|10920.4|10928.4|10926.4|10918.9|10916.9|78
1611645300000|2021-01-26 07:15:00|10922.9|10920.9|10924.4|10922.4|10925.9|10923.9|10920.4|10918.4|61
1611645600000|2021-01-26 07:20:00|10924.9|10922.9|10928.4|10926.4|10929.4|10927.4|10924.4|10922.4|33
1611645900000|2021-01-26 07:25:00|10927.9|10925.9|10933.9|10931.9|10935.4|10933.4|10927.4|10925.4|37
1611646200000|2021-01-26 07:30:00|10933.4|10931.4|10938.4|10936.4|10938.4|10936.4|10933.4|10931.4|39
1611646500000|2021-01-26 07:35:00|10937.9|10935.9|10934.4|10932.4|10937.9|10935.9|10933.4|10931.4|39
1611646800000|2021-01-26 07:40:00|10933.9|10931.9|10941.9|10939.9|10942.4|10940.4|10933.9|10931.9|27
1611647100000|2021-01-26 07:45:00|10942.4|10940.4|10941.4|10939.4|10945.4|10943.4|10940.4|10938.4|44
1611647400000|2021-01-26 07:50:00|10941.9|10939.9|10948.4|10946.4|10950.9|10948.9|10940.4|10938.4|66
1611647700000|2021-01-26 07:55:00|10947.9|10945.9|10926.4|10924.4|10954.4|10952.4|10926.4|10924.4|245
1611648000000|2021-01-26 08:00:00|10929.9|10927.9|10933.4|10931.4|10949.9|10947.9|10926.4|10924.4|1087
1611648300000|2021-01-26 08:05:00|10932.9|10930.9|10941.4|10939.4|10948.4|10946.4|10927.4|10925.4|856
1611648600000|2021-01-26 08:10:00|10940.9|10938.9|10956.4|10954.4|10960.4|10958.4|10938.9|10936.9|455
1611648900000|2021-01-26 08:15:00|10956.9|10954.9|10958.4|10956.4|10969.4|10967.4|10949.4|10947.4|664
1611649200000|2021-01-26 08:20:00|10958.9|10956.9|10950.4|10948.4|10963.4|10961.4|10949.9|10947.9|324
1611649500000|2021-01-26 08:25:00|10950.9|10948.9|10951.9|10949.9|10952.9|10950.9|10944.9|10942.9|300
1611649800000|2021-01-26 08:30:00|10952.4|10950.4|10951.4|10949.4|10957.4|10955.4|10948.4|10946.4|264
1611650100000|2021-01-26 08:35:00|10950.9|10948.9|10958.4|10956.4|10961.4|10959.4|10950.9|10948.9|219
1611650400000|2021-01-26 08:40:00|10957.9|10955.9|10961.4|10959.4|10964.9|10962.9|10957.4|10955.4|159
1611650700000|2021-01-26 08:45:00|10961.9|10959.9|10970.4|10968.4|10972.9|10970.9|10959.9|10957.9|231
1611651000000|2021-01-26 08:50:00|10970.9|10968.9|10971.9|10969.9|10979.9|10977.9|10968.9|10966.9|368
1611651300000|2021-01-26 08:55:00|10971.4|10969.4|10976.7|10974.7|10979.2|10977.2|10969.7|10967.7|391
1611651600000|2021-01-26 09:00:00|10977.7|10975.7|10981.7|10979.7|10990.2|10988.2|10977.2|10975.2|416
1611651900000|2021-01-26 09:05:00|10982.2|10980.2|10982.7|10980.7|10985.2|10983.2|10979.2|10977.2|201
1611652200000|2021-01-26 09:10:00|10983.2|10981.2|10984.2|10982.2|10988.2|10986.2|10979.2|10977.2|263
1611652500000|2021-01-26 09:15:00|10984.7|10982.7|10985.7|10983.7|10986.7|10984.7|10980.2|10978.2|150
1611652800000|2021-01-26 09:20:00|10986.2|10984.2|10987.7|10985.7|10988.2|10986.2|10983.2|10981.2|216
1611653100000|2021-01-26 09:25:00|10987.2|10985.2|10981.7|10979.7|10988.2|10986.2|10979.2|10977.2|367
1611653400000|2021-01-26 09:30:00|10982.7|10980.7|10987.7|10985.7|10989.2|10987.2|10982.7|10980.7|166
1611653700000|2021-01-26 09:35:00|10988.2|10986.2|10981.7|10979.7|10991.7|10989.7|10980.7|10978.7|175
1611654000000|2021-01-26 09:40:00|10982.2|10980.2|10978.7|10976.7|10985.2|10983.2|10976.7|10974.7|119
1611654300000|2021-01-26 09:45:00|10979.2|10977.2|10976.7|10974.7|10979.2|10977.2|10973.2|10971.2|185
1611654600000|2021-01-26 09:50:00|10976.2|10974.2|10971.7|10969.7|10978.7|10976.7|10970.2|10968.2|169
1611654900000|2021-01-26 09:55:00|10972.2|10970.2|10972.7|10970.7|10974.2|10972.2|10967.2|10965.2|182
1611655200000|2021-01-26 10:00:00|10973.7|10971.7|10966.7|10964.7|10975.2|10973.2|10964.7|10962.7|123
1611655500000|2021-01-26 10:05:00|10966.2|10964.2|10967.2|10965.2|10968.7|10966.7|10965.2|10963.2|160
1611655800000|2021-01-26 10:10:00|10966.7|10964.7|10967.7|10965.7|10969.2|10967.2|10965.2|10963.2|91
1611656100000|2021-01-26 10:15:00|10967.2|10965.2|10967.7|10965.7|10970.2|10968.2|10965.2|10963.2|133
1611656400000|2021-01-26 10:20:00|10968.2|10966.2|10973.7|10971.7|10975.2|10973.2|10967.2|10965.2|126
1611656700000|2021-01-26 10:25:00|10973.2|10971.2|10973.7|10971.7|10978.2|10976.2|10971.7|10969.7|97
1611657000000|2021-01-26 10:30:00|10973.2|10971.2|10974.7|10972.7|10977.7|10975.7|10972.2|10970.2|73
1611657300000|2021-01-26 10:35:00|10974.2|10972.2|10975.7|10973.7|10976.2|10974.2|10973.7|10971.7|71
1611657600000|2021-01-26 10:40:00|10976.2|10974.2|10973.7|10971.7|10979.7|10977.7|10973.2|10971.2|150
1611657900000|2021-01-26 10:45:00|10974.2|10972.2|10975.7|10973.7|10975.7|10973.7|10968.2|10966.2|109
1611658200000|2021-01-26 10:50:00|10975.2|10973.2|10976.7|10974.7|10977.7|10975.7|10973.2|10971.2|114
1611658500000|2021-01-26 10:55:00|10976.2|10974.2|10984.7|10982.7|10984.7|10982.7|10974.2|10972.2|125
1611658800000|2021-01-26 11:00:00|10984.2|10982.2|10986.7|10984.7|10987.2|10985.2|10981.2|10979.2|139
1611659100000|2021-01-26 11:05:00|10987.2|10985.2|10988.2|10986.2|10989.2|10987.2|10981.2|10979.2|193
1611659400000|2021-01-26 11:10:00|10988.7|10986.7|10988.2|10986.2|10991.2|10989.2|10987.7|10985.7|61
1611659700000|2021-01-26 11:15:00|10988.7|10986.7|10985.2|10983.2|10989.2|10987.2|10983.2|10981.2|155
1611660000000|2021-01-26 11:20:00|10984.7|10982.7|10975.7|10973.7|10984.7|10982.7|10973.7|10971.7|98
1611660300000|2021-01-26 11:25:00|10976.2|10974.2|10978.2|10976.2|10978.2|10976.2|10974.2|10972.2|71
1611660600000|2021-01-26 11:30:00|10978.7|10976.7|10984.2|10982.2|10987.2|10985.2|10978.2|10976.2|114
1611660900000|2021-01-26 11:35:00|10984.7|10982.7|10983.2|10981.2|10986.2|10984.2|10981.7|10979.7|214
1611661200000|2021-01-26 11:40:00|10983.7|10981.7|10990.2|10988.2|10990.7|10988.7|10983.2|10981.2|234
1611661500000|2021-01-26 11:45:00|10989.7|10987.7|10996.7|10994.7|10998.7|10996.7|10987.2|10985.2|262
1611661800000|2021-01-26 11:50:00|10997.2|10995.2|11001.7|10999.7|11002.2|11000.2|10995.7|10993.7|260
1611662100000|2021-01-26 11:55:00|11002.2|11000.2|10994.7|10992.7|11002.2|11000.2|10993.7|10991.7|174
1611662400000|2021-01-26 12:00:00|10994.2|10992.2|10992.7|10990.7|10997.2|10995.2|10991.2|10989.2|127
1611662700000|2021-01-26 12:05:00|10993.2|10991.2|11000.2|10998.2|11001.7|10999.7|10993.2|10991.2|235
1611663000000|2021-01-26 12:10:00|11000.7|10998.7|11000.7|10998.7|11002.2|11000.2|10997.2|10995.2|284
1611663300000|2021-01-26 12:15:00|11001.2|10999.2|10999.7|10997.7|11002.2|11000.2|10997.2|10995.2|69
1611663600000|2021-01-26 12:20:00|11000.2|10998.2|11003.2|11001.2|11004.7|11002.7|11000.2|10998.2|182
1611663900000|2021-01-26 12:25:00|11004.2|11002.2|11007.2|11005.2|11007.7|11005.7|11003.2|11001.2|97
1611664200000|2021-01-26 12:30:00|11007.7|11005.7|11001.2|10999.2|11008.2|11006.2|11001.2|10999.2|154
1611664500000|2021-01-26 12:35:00|11000.7|10998.7|11004.7|11002.7|11004.7|11002.7|10999.2|10997.2|104
1611664800000|2021-01-26 12:40:00|11004.6|11002.6|11001.6|10999.6|11007.6|11005.6|10999.1|10997.1|82
1611665100000|2021-01-26 12:45:00|11002.1|11000.1|10996.1|10994.1|11004.6|11002.6|10996.1|10994.1|61
1611665400000|2021-01-26 12:50:00|10995.6|10993.6|11000.1|10998.1|11003.1|11001.1|10995.1|10993.1|94
1611665700000|2021-01-26 12:55:00|10999.6|10997.6|11005.6|11003.6|11006.1|11004.1|10998.1|10996.1|80
1611666000000|2021-01-26 13:00:00|11006.6|11004.6|11006.1|11004.1|11010.6|11008.6|11005.1|11003.1|122
1611666300000|2021-01-26 13:05:00|11006.6|11004.6|11012.1|11010.1|11013.1|11011.1|11005.1|11003.1|123
1611666600000|2021-01-26 13:10:00|11011.6|11009.6|11005.1|11003.1|11013.1|11011.1|11004.1|11002.1|192
1611666900000|2021-01-26 13:15:00|11004.6|11002.6|11002.6|11000.6|11006.1|11004.1|10999.1|10997.1|120
1611667200000|2021-01-26 13:20:00|11002.1|11000.1|11001.6|10999.6|11004.1|11002.1|10999.1|10997.1|205
1611667500000|2021-01-26 13:25:00|11001.1|10999.1|10987.6|10985.6|11001.1|10999.1|10986.6|10984.6|201
1611667800000|2021-01-26 13:30:00|10988.1|10986.1|10990.6|10988.6|10991.6|10989.6|10984.1|10982.1|164
1611668100000|2021-01-26 13:35:00|10991.1|10989.1|10988.1|10986.1|10991.1|10989.1|10985.1|10983.1|122
1611668400000|2021-01-26 13:40:00|10988.6|10986.6|10995.1|10993.1|10995.1|10993.1|10987.6|10985.6|181
1611668700000|2021-01-26 13:45:00|10994.6|10992.6|10994.1|10992.1|10997.1|10995.1|10992.1|10990.1|95
1611669000000|2021-01-26 13:50:00|10994.6|10992.6|10987.1|10985.1|10995.6|10993.6|10986.6|10984.6|68
1611669300000|2021-01-26 13:55:00|10987.6|10985.6|10987.6|10985.6|10990.1|10988.1|10985.6|10983.6|85
1611669600000|2021-01-26 14:00:00|10987.1|10985.1|10988.6|10986.6|10989.1|10987.1|10985.1|10983.1|223
1611669900000|2021-01-26 14:05:00|10989.1|10987.1|10987.1|10985.1|10990.6|10988.6|10984.1|10982.1|248
1611670200000|2021-01-26 14:10:00|10986.6|10984.6|10992.1|10990.1|10992.6|10990.6|10985.1|10983.1|173
1611670500000|2021-01-26 14:15:00|10992.6|10990.6|10990.6|10988.6|10993.1|10991.1|10988.1|10986.1|95
1611670800000|2021-01-26 14:20:00|10991.1|10989.1|10974.6|10972.6|10991.1|10989.1|10974.6|10972.6|193
1611671100000|2021-01-26 14:25:00|10975.1|10973.1|10973.6|10971.6|10981.6|10979.6|10972.6|10970.6|371
1611671400000|2021-01-26 14:30:00|10973.1|10971.1|10963.6|10961.6|10981.6|10979.6|10960.6|10958.6|642
1611671700000|2021-01-26 14:35:00|10963.1|10961.1|10964.6|10962.6|10970.1|10968.1|10955.1|10953.1|527
1611672000000|2021-01-26 14:40:00|10964.1|10962.1|10972.6|10970.6|10973.1|10971.1|10960.1|10958.1|371
1611672300000|2021-01-26 14:45:00|10972.1|10970.1|10971.1|10969.1|10974.6|10972.6|10967.1|10965.1|407
1611672600000|2021-01-26 14:50:00|10971.6|10969.6|10965.1|10963.1|10971.6|10969.6|10959.1|10957.1|384
1611672900000|2021-01-26 14:55:00|10965.6|10963.6|10963.6|10961.6|10973.1|10971.1|10963.1|10961.1|190
1611673200000|2021-01-26 15:00:00|10964.6|10962.6|10969.1|10967.1|10976.1|10974.1|10964.1|10962.1|312
1611673500000|2021-01-26 15:05:00|10968.6|10966.6|10965.1|10963.1|10973.6|10971.6|10964.1|10962.1|275
1611673800000|2021-01-26 15:10:00|10966.1|10964.1|10955.6|10953.6|10967.1|10965.1|10953.1|10951.1|291
1611674100000|2021-01-26 15:15:00|10955.1|10953.1|10959.6|10957.6|10965.1|10963.1|10952.6|10950.6|340
1611674400000|2021-01-26 15:20:00|10960.1|10958.1|10950.1|10948.1|10963.1|10961.1|10948.6|10946.6|289
1611674700000|2021-01-26 15:25:00|10949.6|10947.6|10966.1|10964.1|10966.6|10964.6|10949.1|10947.1|397
1611675000000|2021-01-26 15:30:00|10966.6|10964.6|10956.1|10954.1|10972.1|10970.1|10954.6|10952.6|280
1611675300000|2021-01-26 15:35:00|10956.6|10954.6|10960.1|10958.1|10964.1|10962.1|10955.1|10953.1|257
1611675600000|2021-01-26 15:40:00|10960.6|10958.6|10957.6|10955.6|10963.6|10961.6|10954.1|10952.1|151
1611675900000|2021-01-26 15:45:00|10957.1|10955.1|10958.1|10956.1|10965.1|10963.1|10957.1|10955.1|118
1611676200000|2021-01-26 15:50:00|10957.1|10955.1|10957.1|10955.1|10961.6|10959.6|10955.1|10953.1|141
1611676500000|2021-01-26 15:55:00|10957.6|10955.6|10952.6|10950.6|10959.6|10957.6|10950.6|10948.6|182
1611676800000|2021-01-26 16:00:00|10953.1|10951.1|10952.6|10950.6|10956.1|10954.1|10947.6|10945.6|251
1611677100000|2021-01-26 16:05:00|10953.1|10951.1|10946.6|10944.6|10956.6|10954.6|10941.6|10939.6|292
1611677400000|2021-01-26 16:10:00|10947.1|10945.1|10948.6|10946.6|10951.6|10949.6|10946.1|10944.1|241
1611677700000|2021-01-26 16:15:00|10949.1|10947.1|10953.1|10951.1|10956.1|10954.1|10949.1|10947.1|320
1611678000000|2021-01-26 16:20:00|10952.6|10950.6|10954.1|10952.1|10959.1|10957.1|10951.1|10949.1|658
1611678300000|2021-01-26 16:25:00|10954.6|10952.6|10967.1|10965.1|10971.1|10969.1|10952.1|10950.1|1519
1611678600000|2021-01-26 16:30:00|10966.1|10964.1|10958.1|10956.1|10969.6|10967.6|10957.1|10955.1|1253
1611678900000|2021-01-26 16:35:00|10958.6|10956.6|10968.6|10966.6|10969.1|10967.1|10955.1|10953.1|355
1611679200000|2021-01-26 16:40:00|10968.1|10966.1|10959.1|10957.1|10968.1|10966.1|10959.1|10957.1|87
1611679500000|2021-01-26 16:45:00|10959.6|10957.6|10955.6|10953.6|10964.1|10962.1|10955.1|10953.1|109
1611679800000|2021-01-26 16:50:00|10955.1|10953.1|10963.6|10961.6|10966.6|10964.6|10955.1|10953.1|99
1611680100000|2021-01-26 16:55:00|10963.1|10961.1|10967.1|10965.1|10969.1|10967.1|10961.1|10959.1|201
1611680400000|2021-01-26 17:00:00|10966.6|10964.6|10964.1|10962.1|10967.1|10965.1|10962.1|10960.1|78
1611680700000|2021-01-26 17:05:00|10964.6|10962.6|10965.1|10963.1|10969.1|10967.1|10964.1|10962.1|35
1611681000000|2021-01-26 17:10:00|10966.1|10964.1|10965.6|10963.6|10966.6|10964.6|10964.1|10962.1|36
1611681300000|2021-01-26 17:15:00|10965.1|10963.1|10970.1|10968.1|10971.1|10969.1|10963.6|10961.6|46
1611681600000|2021-01-26 17:20:00|10969.1|10967.1|10972.1|10970.1|10974.1|10972.1|10967.6|10965.6|53
1611681900000|2021-01-26 17:25:00|10972.6|10970.6|10974.1|10972.1|10977.6|10975.6|10972.6|10970.6|40
1611682200000|2021-01-26 17:30:00|10973.6|10971.6|10974.1|10972.1|10975.1|10973.1|10971.6|10969.6|29
1611682500000|2021-01-26 17:35:00|10973.6|10971.6|10968.1|10966.1|10974.1|10972.1|10966.6|10964.6|39
1611682800000|2021-01-26 17:40:00|10967.6|10965.6|10962.6|10960.6|10968.6|10966.6|10962.1|10960.1|14
1611683100000|2021-01-26 17:45:00|10962.1|10960.1|10962.1|10960.1|10964.1|10962.1|10960.6|10958.6|12
1611683400000|2021-01-26 17:50:00|10961.6|10959.6|10968.6|10966.6|10969.1|10967.1|10961.6|10959.6|25
1611683700000|2021-01-26 17:55:00|10969.1|10967.1|10969.6|10967.6|10972.6|10970.6|10968.1|10966.1|25
1611684000000|2021-01-26 18:00:00|10969.1|10967.1|10972.6|10970.6|10973.1|10971.1|10968.6|10966.6|27
1611684300000|2021-01-26 18:05:00|10972.1|10970.1|10975.1|10973.1|10976.1|10974.1|10970.6|10968.6|25
1611684600000|2021-01-26 18:10:00|10974.6|10972.6|10976.6|10974.6|10977.6|10975.6|10974.1|10972.1|20
1611684900000|2021-01-26 18:15:00|10976.1|10974.1|10978.1|10976.1|10979.1|10977.1|10975.1|10973.1|25
1611685200000|2021-01-26 18:20:00|10977.6|10975.6|10973.6|10971.6|10977.6|10975.6|10973.6|10971.6|5
1611685500000|2021-01-26 18:25:00|10973.1|10971.1|10975.6|10973.6|10976.6|10974.6|10972.1|10970.1|8
1611685800000|2021-01-26 18:30:00|10975.1|10973.1|10977.6|10975.6|10979.6|10977.6|10973.1|10971.1|26
1611686100000|2021-01-26 18:35:00|10977.1|10975.1|10977.6|10975.6|10979.6|10977.6|10975.6|10973.6|16
1611686400000|2021-01-26 18:40:00|10978.1|10976.1|10981.6|10979.6|10983.1|10981.1|10977.6|10975.6|28
1611686700000|2021-01-26 18:45:00|10981.1|10979.1|10982.6|10980.6|10983.6|10981.6|10980.1|10978.1|18
1611687000000|2021-01-26 18:50:00|10983.1|10981.1|10983.1|10981.1|10983.1|10981.1|10981.1|10979.1|27
1611687300000|2021-01-26 18:55:00|10982.6|10980.6|10982.6|10980.6|10985.1|10983.1|10981.6|10979.6|28
1611687600000|2021-01-26 19:00:00|10983.1|10981.1|10985.1|10983.1|10985.1|10983.1|10982.1|10980.1|3
1611687900000|2021-01-26 19:05:00|10985.6|10983.6|10986.6|10984.6|10986.6|10984.6|10984.1|10982.1|9
1611688200000|2021-01-26 19:10:00|10986.1|10984.1|10988.6|10986.6|10989.1|10987.1|10984.1|10982.1|9
1611688500000|2021-01-26 19:15:00|10988.1|10986.1|10985.6|10983.6|10988.1|10986.1|10984.6|10982.6|7
1611688800000|2021-01-26 19:20:00|10986.1|10984.1|10985.6|10983.6|10988.1|10986.1|10985.6|10983.6|22
1611689100000|2021-01-26 19:25:00|10985.1|10983.1|10982.6|10980.6|10985.6|10983.6|10976.6|10974.6|19
1611689400000|2021-01-26 19:30:00|10982.1|10980.1|10984.6|10982.6|10985.6|10983.6|10981.6|10979.6|2
1611689700000|2021-01-26 19:35:00|10985.1|10983.1|10982.1|10980.1|10985.6|10983.6|10981.6|10979.6|9
1611690000000|2021-01-26 19:40:00|10981.6|10979.6|10982.6|10980.6|10982.6|10980.6|10980.6|10978.6|3
1611690300000|2021-01-26 19:45:00|10982.1|10980.1|10978.1|10976.1|10982.6|10980.6|10974.6|10972.6|11
1611690600000|2021-01-26 19:50:00|10977.6|10975.6|10982.1|10980.1|10982.1|10980.1|10976.6|10974.6|26
1611690900000|2021-01-26 19:55:00|10983.6|10981.6|10984.6|10982.6|10985.6|10983.6|10981.6|10979.6|14
1611691200000|2021-01-26 20:00:00|10984.1|10982.1|10985.6|10983.6|10985.6|10983.6|10980.6|10978.6|21
1611691500000|2021-01-26 20:05:00|10985.1|10983.1|10989.6|10987.6|10990.1|10988.1|10985.1|10983.1|24
1611691800000|2021-01-26 20:10:00|10990.1|10988.1|10987.1|10985.1|10991.1|10989.1|10986.6|10984.6|17
1611692100000|2021-01-26 20:15:00|10987.6|10985.6|10985.6|10983.6|10987.6|10985.6|10982.1|10980.1|40
1611692400000|2021-01-26 20:20:00|10985.1|10983.1|10988.6|10986.6|10988.6|10986.6|10984.6|10982.6|11
1611692700000|2021-01-26 20:25:00|10989.1|10987.1|10989.6|10987.6|10990.6|10988.6|10987.6|10985.6|11
1611693000000|2021-01-26 20:30:00|10989.1|10987.1|10982.6|10980.6|10991.1|10989.1|10982.6|10980.6|11
1611693300000|2021-01-26 20:35:00|10982.1|10980.1|10978.6|10976.6|10983.1|10981.1|10978.6|10976.6|23
1611693600000|2021-01-26 20:40:00|10978.1|10976.1|10981.6|10979.6|10981.6|10979.6|10977.6|10975.6|16
1611693900000|2021-01-26 20:45:00|10980.1|10978.1|10979.6|10977.6|10984.1|10982.1|10979.6|10977.6|50
1611694200000|2021-01-26 20:50:00|10980.6|10978.6|10981.6|10979.6|10985.6|10983.6|10979.6|10977.6|51
1611694500000|2021-01-26 20:55:00|10980.6|10978.6|10981.4|10975.4|10984.2|10980.1|10973.6|10971.6|85
1611694800000|2021-01-26 21:00:00|10981.2|10975.2|10996.9|10990.9|10996.9|10990.9|10978.5|10972.5|0
1611695100000|2021-01-26 21:05:00|10996.8|10990.8|11003.8|10997.8|11007.1|11001.1|10995.3|10989.3|0
1611695400000|2021-01-26 21:10:00|11003.1|10997.1|10999.2|10993.2|11005.3|10999.3|10998.2|10992.2|0
1611695700000|2021-01-26 21:15:00|10999.7|10993.7|11001.9|10995.9|11002.4|10996.4|10999.2|10993.2|0
1611696000000|2021-01-26 21:20:00|11001.7|10995.7|11001.1|10995.1|11001.8|10995.8|11000|10994|0
1611696300000|2021-01-26 21:25:00|11001.3|10995.3|11000.5|10994.5|11001.3|10995.3|11000.5|10994.5|0
1611696600000|2021-01-26 21:30:00|11000.2|10994.2|10997.5|10991.5|11000.2|10994.2|10993.5|10987.5|0
1611696900000|2021-01-26 21:35:00|10997.4|10991.4|10998|10992|10999.1|10993.1|10994.5|10988.5|0
1611697200000|2021-01-26 21:40:00|10998.1|10992.1|10994.5|10988.5|10999.1|10993.1|10994|10988|0
1611697500000|2021-01-26 21:45:00|10994|10988|10992.6|10986.6|10994.5|10988.5|10989.7|10983.7|0
1611697800000|2021-01-26 21:50:00|10992.7|10986.7|10994.2|10988.2|10994.2|10988.2|10989.7|10983.7|0
1611698100000|2021-01-26 21:55:00|10993.7|10987.7|10989.6|10983.6|10994.2|10988.2|10988.6|10982.6|0
1611698400000|2021-01-26 22:00:00|10990.3|10984.3|10989.8|10983.8|10991.4|10985.4|10989.6|10983.6|0
1611698700000|2021-01-26 22:05:00|10989.6|10983.6|10988.3|10982.3|10989.8|10983.8|10987.7|10981.7|0
1611699000000|2021-01-26 22:10:00|10988.1|10982.1|10987.6|10981.6|10988.3|10982.3|10987.6|10981.6|0
1611699300000|2021-01-26 22:15:00|10986.9|10980.9|10987.4|10981.4|10987.8|10981.8|10986.2|10980.2|0
1611699600000|2021-01-26 22:20:00|10987.8|10981.8|10987.6|10981.6|10987.8|10981.8|10987.4|10981.4|0
1611699900000|2021-01-26 22:25:00|10987.4|10981.4|10987.9|10981.9|10988.2|10982.2|10987.4|10981.4|0
1611700200000|2021-01-26 22:30:00|10988.1|10982.1|10987.5|10981.5|10988.1|10982.1|10987.5|10981.5|0
1611701100000|2021-01-26 22:45:00|10987.2|10981.2|10986.6|10980.6|10987.2|10981.2|10986.1|10980.1|0
1611701400000|2021-01-26 22:50:00|10986.8|10980.8|10986.1|10980.1|10986.8|10980.8|10986.1|10980.1|0
1611701700000|2021-01-26 22:55:00|10986.6|10980.6|10986.6|10980.6|10987.5|10981.5|10986.3|10980.3|0
1611702000000|2021-01-26 23:00:00|10987|10981|10997.6|10991.6|10998.7|10992.7|10987|10981|0
1611702300000|2021-01-26 23:05:00|10997.5|10991.5|10992.1|10986.1|10997.5|10991.5|10992.1|10986.1|0
1611702600000|2021-01-26 23:10:00|10992.2|10986.2|10995.9|10989.9|10996.7|10990.7|10992.1|10986.1|0
1611702900000|2021-01-26 23:15:00|10996.2|10990.2|10995.9|10989.9|10996.9|10990.9|10995.4|10989.4|0
1611703200000|2021-01-26 23:20:00|10996|10990|11002.3|10996.3|11002.9|10996.9|10996|10990|0
1611703500000|2021-01-26 23:25:00|11002.2|10996.2|10997.2|10991.2|11002.2|10996.2|10996.2|10990.2|0
1611703800000|2021-01-26 23:30:00|10997.3|10991.3|10995.1|10989.1|10998.3|10992.3|10992.7|10986.7|0
1611704100000|2021-01-26 23:35:00|10995.4|10989.4|10989.2|10983.2|10995.4|10989.4|10987.8|10981.8|0
1611704400000|2021-01-26 23:40:00|10989.1|10983.1|10991|10985|10991.3|10985.3|10984.1|10978.1|0
1611704700000|2021-01-26 23:45:00|10990.9|10984.9|10989.7|10983.7|10992.1|10986.1|10988.6|10982.6|0
1611705000000|2021-01-26 23:50:00|10989.4|10983.4|10989.7|10983.7|10990.3|10984.3|10988.6|10982.6|0
1611705300000|2021-01-26 23:55:00|10989.4|10983.4|10990.3|10984.3|10991.8|10985.8|10988.1|10982.1|0
1611705600000|2021-01-27 00:00:00|10990.9|10984.9|10989.7|10983.7|10992.7|10986.7|10986.5|10980.5|0
1611705900000|2021-01-27 00:05:00|10989.8|10983.8|10984.6|10978.6|10991|10985|10984.1|10978.1|0
1611706200000|2021-01-27 00:10:00|10984.7|10978.7|10986|10980|10986.6|10980.6|10984.2|10978.2|0
1611706500000|2021-01-27 00:15:00|10985.5|10979.5|10982.3|10976.3|10986.6|10980.6|10976.1|10970.1|0
1611706800000|2021-01-27 00:20:00|10982.2|10976.2|10978.7|10972.7|10982.3|10976.3|10978.7|10972.7|0
1611707100000|2021-01-27 00:25:00|10978.8|10972.8|10986.1|10980.1|10988.5|10982.5|10978.8|10972.8|0
1611707400000|2021-01-27 00:30:00|10986.2|10980.2|10986.2|10980.2|10986.3|10980.3|10983.7|10977.7|0
1611707700000|2021-01-27 00:35:00|10986.1|10980.1|10986|10980|10988.5|10982.5|10986|10980|0
1611708000000|2021-01-27 00:40:00|10986.1|10980.1|10981|10975|10986.1|10980.1|10981|10975|0
1611708300000|2021-01-27 00:45:00|10980.2|10974.2|10978.7|10972.7|10981.1|10975.1|10976.4|10970.4|0
1611708600000|2021-01-27 00:50:00|10978.6|10972.6|10981.7|10975.7|10981.7|10975.7|10976.3|10970.3|0
1611708900000|2021-01-27 00:55:00|10981.6|10975.6|10984.2|10978.2|10984.2|10978.2|10979.4|10973.4|0
1611709200000|2021-01-27 01:00:00|10983.8|10977.8|10981.7|10975.7|10984.2|10978.2|10981.6|10975.6|0
1611709500000|2021-01-27 01:05:00|10981.6|10975.6|10981.5|10975.5|10984.2|10978.2|10981.4|10975.4|0
1611709800000|2021-01-27 01:10:00|10981.4|10975.4|10981.6|10975.6|10981.6|10975.6|10974|10968|0
1611710100000|2021-01-27 01:15:00|10981.5|10975.5|10976.7|10970.7|10981.6|10975.6|10974.1|10968.1|0
1611710400000|2021-01-27 01:20:00|10976.6|10970.6|10976.8|10970.8|10979.2|10973.2|10975.5|10969.5|0
1611710700000|2021-01-27 01:25:00|10977.2|10971.2|10981.9|10975.9|10984.3|10978.3|10976.7|10970.7|0
1611711000000|2021-01-27 01:30:00|10982|10976|10984.5|10978.5|10987.1|10981.1|10979.5|10973.5|0
1611711300000|2021-01-27 01:35:00|10984.1|10978.1|10979.3|10973.3|10984.5|10978.5|10976.8|10970.8|0
1611711600000|2021-01-27 01:40:00|10979.4|10973.4|10977|10971|10983.2|10977.2|10977|10971|0
1611711900000|2021-01-27 01:45:00|10977.1|10971.1|10969.5|10963.5|10979.4|10973.4|10967.1|10961.1|0
1611712200000|2021-01-27 01:50:00|10969.4|10963.4|10964.5|10958.5|10969.6|10963.6|10959.5|10953.5|0
1611712500000|2021-01-27 01:55:00|10964.6|10958.6|10963.4|10957.4|10968.2|10962.2|10963.3|10957.3|0
1611712800000|2021-01-27 02:00:00|10963.3|10957.3|10953.4|10947.4|10963.4|10957.4|10953.3|10947.3|0
1611713100000|2021-01-27 02:05:00|10953.5|10947.5|10953.6|10947.6|10958.4|10952.4|10951.2|10945.2|0
1611713400000|2021-01-27 02:10:00|10953.7|10947.7|10951|10945|10956|10950|10951|10945|0
1611713700000|2021-01-27 02:15:00|10951.1|10945.1|10956.1|10950.1|10958.4|10952.4|10951.1|10945.1|0
1611714000000|2021-01-27 02:20:00|10956|10950|10955.8|10949.8|10958.1|10952.1|10953.3|10947.3|0
1611714300000|2021-01-27 02:25:00|10955.9|10949.9|10963|10957|10963.1|10957.1|10955.7|10949.7|0
1611714600000|2021-01-27 02:30:00|10963.1|10957.1|10968|10962|10968.1|10962.1|10962.9|10956.9|0
1611714900000|2021-01-27 02:35:00|10965.7|10959.7|10965.6|10959.6|10965.7|10959.7|10963.1|10957.1|0
1611715200000|2021-01-27 02:40:00|10965.5|10959.5|10963.1|10957.1|10968|10962|10963.1|10957.1|0
1611715500000|2021-01-27 02:45:00|10963|10957|10963.4|10957.4|10965.5|10959.5|10960.5|10954.5|0
1611715800000|2021-01-27 02:50:00|10963.5|10957.5|10961.1|10955.1|10965.8|10959.8|10961.1|10955.1|0
1611716100000|2021-01-27 02:55:00|10961.2|10955.2|10961|10955|10963.6|10957.6|10960.9|10954.9|0
1611716400000|2021-01-27 03:00:00|10960.9|10954.9|10960.8|10954.8|10960.9|10954.9|10955.8|10949.8|0
1611716700000|2021-01-27 03:05:00|10960.9|10954.9|10956.2|10950.2|10963.3|10957.3|10953.8|10947.8|0
1611717000000|2021-01-27 03:10:00|10956.1|10950.1|10958.6|10952.6|10958.7|10952.7|10953.8|10947.8|0
1611717300000|2021-01-27 03:15:00|10958.2|10952.2|10961.3|10955.3|10963.8|10957.8|10956.3|10950.3|0
1611717600000|2021-01-27 03:20:00|10961.7|10955.7|10960|10954|10963.7|10957.7|10960|10954|0
1611717900000|2021-01-27 03:25:00|10959.6|10953.6|10966|10960|10966.1|10960.1|10958.8|10952.8|0
1611718200000|2021-01-27 03:30:00|10965.9|10959.9|10966.1|10960.1|10968.3|10962.3|10963.5|10957.5|0
1611718500000|2021-01-27 03:35:00|10966.2|10960.2|10968.6|10962.6|10971|10965|10966.1|10960.1|0
1611718800000|2021-01-27 03:40:00|10968.5|10962.5|10968.6|10962.6|10968.6|10962.6|10966.2|10960.2|0
1611719100000|2021-01-27 03:45:00|10968.5|10962.5|10968.6|10962.6|10968.6|10962.6|10966.2|10960.2|0
1611719400000|2021-01-27 03:50:00|10968.5|10962.5|10968.5|10962.5|10971|10965|10968.5|10962.5|0
1611719700000|2021-01-27 03:55:00|10968.4|10962.4|10968.3|10962.3|10968.5|10962.5|10966.1|10960.1|0
1611720000000|2021-01-27 04:00:00|10968.4|10962.4|10970.9|10964.9|10971|10965|10968.3|10962.3|0
1611720300000|2021-01-27 04:05:00|10971|10965|10970.9|10964.9|10971|10965|10970.8|10964.8|0
1611720600000|2021-01-27 04:10:00|10970.8|10964.8|10970.9|10964.9|10971|10965|10970.8|10964.8|0
1611720900000|2021-01-27 04:15:00|10971|10965|10965.8|10959.8|10971|10965|10965.8|10959.8|0
1611721200000|2021-01-27 04:20:00|10965.7|10959.7|10960.7|10954.7|10965.7|10959.7|10960.6|10954.6|0
1611721500000|2021-01-27 04:25:00|10960.6|10954.6|10960.5|10954.5|10963.1|10957.1|10960.5|10954.5|0
1611721800000|2021-01-27 04:30:00|10960.4|10954.4|10957.9|10951.9|10960.6|10954.6|10957.9|10951.9|0
1611722100000|2021-01-27 04:35:00|10958|10952|10958|10952|10958.1|10952.1|10958|10952|0
1611722400000|2021-01-27 04:40:00|10957.6|10951.6|10960.5|10954.5|10962.8|10956.8|10955.6|10949.6|0
1611722700000|2021-01-27 04:45:00|10960.4|10954.4|10960.5|10954.5|10962.8|10956.8|10958.1|10952.1|0
1611723000000|2021-01-27 04:50:00|10960.4|10954.4|10957.7|10951.7|10960.4|10954.4|10955.3|10949.3|0
1611723300000|2021-01-27 04:55:00|10957.8|10951.8|10960.6|10954.6|10963.1|10957.1|10957.8|10951.8|0
1611723600000|2021-01-27 05:00:00|10960.5|10954.5|10963|10957|10963|10957|10960.4|10954.4|0
1611723900000|2021-01-27 05:05:00|10963.1|10957.1|10965.5|10959.5|10967.9|10961.9|10963|10957|0
1611724200000|2021-01-27 05:10:00|10965.9|10959.9|10967.9|10961.9|10968.1|10962.1|10965.5|10959.5|0
1611724500000|2021-01-27 05:15:00|10967.8|10961.8|10962.8|10956.8|10967.8|10961.8|10960.4|10954.4|0
1611724800000|2021-01-27 05:20:00|10962.9|10956.9|10963.3|10957.3|10965.3|10959.3|10962|10956|0
1611725100000|2021-01-27 05:25:00|10963.2|10957.2|10965.7|10959.7|10965.8|10959.8|10963.2|10957.2|0
1611725400000|2021-01-27 05:30:00|10964.9|10958.9|10963.4|10957.4|10965.7|10959.7|10963.2|10957.2|0
1611725700000|2021-01-27 05:35:00|10963.3|10957.3|10963.1|10957.1|10965.7|10959.7|10958.4|10952.4|0
1611726000000|2021-01-27 05:40:00|10963.2|10957.2|10968.2|10962.2|10968.2|10962.2|10960.8|10954.8|0
1611726300000|2021-01-27 05:45:00|10968.3|10962.3|10968.3|10962.3|10968.4|10962.4|10963.5|10957.5|0
1611726600000|2021-01-27 05:50:00|10968.7|10962.7|10968.7|10962.7|10971.1|10965.1|10966.3|10960.3|0
1611726900000|2021-01-27 05:55:00|10968.6|10962.6|10971|10965|10971.1|10965.1|10968.5|10962.5|0
1611727200000|2021-01-27 06:00:00|10971.1|10965.1|10966.2|10960.2|10973.6|10967.6|10966.1|10960.1|0
1611727500000|2021-01-27 06:05:00|10966.3|10960.3|10961.3|10955.3|10966.3|10960.3|10961.1|10955.1|0
1611727800000|2021-01-27 06:10:00|10961.7|10955.7|10961.3|10955.3|10963.8|10957.8|10958.6|10952.6|0
1611728100000|2021-01-27 06:15:00|10961.4|10955.4|10964.7|10958.7|10964.8|10958.8|10961.4|10955.4|0
1611728400000|2021-01-27 06:20:00|10964.6|10958.6|10962.2|10956.2|10964.7|10958.7|10962|10956|0
1611728700000|2021-01-27 06:25:00|10962.3|10956.3|10962|10956|10964.5|10958.5|10962|10956|0
1611729000000|2021-01-27 06:30:00|10962.1|10956.1|10964.5|10958.5|10964.6|10958.6|10962.1|10956.1|0
1611729300000|2021-01-27 06:35:00|10964.1|10958.1|10972|10966|10972|10966|10962.1|10956.1|0
1611729600000|2021-01-27 06:40:00|10971.9|10965.9|10965|10959|10971.9|10965.9|10964.8|10958.8|0
1611729900000|2021-01-27 06:45:00|10964.6|10958.6|10962.5|10956.5|10964.6|10958.6|10962.3|10956.3|0
1611730200000|2021-01-27 06:50:00|10962.6|10956.6|10969.9|10963.9|10969.9|10963.9|10962.6|10956.6|0
1611730500000|2021-01-27 06:55:00|10970|10964|10973.7|10967.7|10975.1|10969.1|10970|10964|0
1611730800000|2021-01-27 07:00:00|10971.1|10969.1|10971.6|10969.6|10973.6|10971.6|10970.1|10968.1|34
1611731100000|2021-01-27 07:05:00|10972.1|10970.1|10966.6|10964.6|10972.6|10970.6|10964.1|10962.1|57
1611731400000|2021-01-27 07:10:00|10967.1|10965.1|10971.6|10969.6|10972.1|10970.1|10965.1|10963.1|32
1611731700000|2021-01-27 07:15:00|10971.1|10969.1|10969.6|10967.6|10971.1|10969.1|10967.1|10965.1|13
1611732000000|2021-01-27 07:20:00|10969.1|10967.1|10967.1|10965.1|10970.6|10968.6|10967.1|10965.1|15
1611732300000|2021-01-27 07:25:00|10966.6|10964.6|10967.1|10965.1|10968.6|10966.6|10965.1|10963.1|7
1611732600000|2021-01-27 07:30:00|10966.6|10964.6|10964.6|10962.6|10968.1|10966.1|10963.6|10961.6|13
1611732900000|2021-01-27 07:35:00|10963.6|10961.6|10963.6|10961.6|10965.6|10963.6|10961.6|10959.6|24
1611733200000|2021-01-27 07:40:00|10962.1|10960.1|10965.6|10963.6|10966.6|10964.6|10962.1|10960.1|17
1611733500000|2021-01-27 07:45:00|10966.1|10964.1|10960.1|10958.1|10966.6|10964.6|10959.1|10957.1|18
1611733800000|2021-01-27 07:50:00|10960.6|10958.6|10954.1|10952.1|10961.6|10959.6|10952.1|10950.1|96
1611734100000|2021-01-27 07:55:00|10953.6|10951.6|10955.1|10953.1|10957.6|10955.6|10952.6|10950.6|48
1611734400000|2021-01-27 08:00:00|10953.1|10951.1|10929.6|10927.6|10953.1|10951.1|10912.6|10910.6|1620
1611734700000|2021-01-27 08:05:00|10930.1|10928.1|10946.6|10944.6|10947.1|10945.1|10918.6|10916.6|694
1611735000000|2021-01-27 08:10:00|10946.1|10944.1|10945.1|10943.1|10952.6|10950.6|10937.1|10935.1|417
1611735300000|2021-01-27 08:15:00|10944.6|10942.6|10958.1|10956.1|10958.6|10956.6|10941.6|10939.6|490
1611735600000|2021-01-27 08:20:00|10957.6|10955.6|10957.1|10955.1|10962.1|10960.1|10952.6|10950.6|309
1611735900000|2021-01-27 08:25:00|10957.6|10955.6|10954.6|10952.6|10960.1|10958.1|10952.1|10950.1|258
1611736200000|2021-01-27 08:30:00|10955.1|10953.1|10958.6|10956.6|10961.6|10959.6|10952.1|10950.1|159
1611736500000|2021-01-27 08:35:00|10958.1|10956.1|10963.6|10961.6|10966.1|10964.1|10956.1|10954.1|148
1611736800000|2021-01-27 08:40:00|10965|10963|10963|10961|10967.5|10965.5|10960.5|10958.5|127
1611737100000|2021-01-27 08:45:00|10962.5|10960.5|10963|10961|10966.5|10964.5|10960.5|10958.5|130
1611737400000|2021-01-27 08:50:00|10962.5|10960.5|10956|10954|10964.5|10962.5|10954|10952|122
1611737700000|2021-01-27 08:55:00|10956.5|10954.5|10963.5|10961.5|10963.5|10961.5|10952.5|10950.5|141
1611738000000|2021-01-27 09:00:00|10964|10962|10979|10977|10984|10982|10963.5|10961.5|247
1611738300000|2021-01-27 09:05:00|10978.5|10976.5|10977|10975|10984.5|10982.5|10977|10975|223
1611738600000|2021-01-27 09:10:00|10976.5|10974.5|10982|10980|10985|10983|10976|10974|448
1611738900000|2021-01-27 09:15:00|10981.5|10979.5|10988|10986|10988|10986|10979|10977|266
1611739200000|2021-01-27 09:20:00|10987.5|10985.5|10978.5|10976.5|10989|10987|10978|10976|171
1611739500000|2021-01-27 09:25:00|10979.5|10977.5|10997|10995|10998.5|10996.5|10979.5|10977.5|178
1611739800000|2021-01-27 09:30:00|10997.5|10995.5|10998|10996|11001.5|10999.5|10994.5|10992.5|168
1611740100000|2021-01-27 09:35:00|10997.5|10995.5|10989.5|10987.5|11000|10998|10989.5|10987.5|169
1611740400000|2021-01-27 09:40:00|10990|10988|10985|10983|10990|10988|10982.5|10980.5|141
1611740700000|2021-01-27 09:45:00|10985.5|10983.5|10994.5|10992.5|10995|10993|10985.5|10983.5|82
1611741000000|2021-01-27 09:50:00|10995|10993|10996|10994|10998.5|10996.5|10994|10992|121
1611741300000|2021-01-27 09:55:00|10995.5|10993.5|10993.5|10991.5|10997|10995|10992.5|10990.5|214
1611741600000|2021-01-27 10:00:00|10992.5|10990.5|10985|10983|10993|10991|10984.5|10982.5|141
1611741900000|2021-01-27 10:05:00|10984.5|10982.5|10976.5|10974.5|10985.5|10983.5|10976.5|10974.5|199
1611742200000|2021-01-27 10:10:00|10976|10974|10971.5|10969.5|10978|10976|10971|10969|140
1611742500000|2021-01-27 10:15:00|10971|10969|10968|10966|10971.5|10969.5|10966.5|10964.5|182
1611742800000|2021-01-27 10:20:00|10967.5|10965.5|10961.5|10959.5|10969.5|10967.5|10959.5|10957.5|130
1611743100000|2021-01-27 10:25:00|10962|10960|10957|10955|10962.5|10960.5|10955|10953|111
1611743400000|2021-01-27 10:30:00|10956.5|10954.5|10957|10955|10959|10957|10949.5|10947.5|237
1611743700000|2021-01-27 10:35:00|10956.5|10954.5|10953|10951|10956.5|10954.5|10950.5|10948.5|121
1611744000000|2021-01-27 10:40:00|10953.5|10951.5|10950.5|10948.5|10955.5|10953.5|10950.5|10948.5|189
1611744300000|2021-01-27 10:45:00|10950|10948|10945.5|10943.5|10951.5|10949.5|10944.5|10942.5|169
1611744600000|2021-01-27 10:50:00|10946.5|10944.5|10941.5|10939.5|10946.5|10944.5|10941.5|10939.5|228
1611744900000|2021-01-27 10:55:00|10941|10939|10951|10949|10955.5|10953.5|10940.5|10938.5|231
1611745200000|2021-01-27 11:00:00|10951.5|10949.5|10936|10934|10951.5|10949.5|10934|10932|353
1611745500000|2021-01-27 11:05:00|10935.5|10933.5|10947|10945|10947.5|10945.5|10932|10930|304
1611745800000|2021-01-27 11:10:00|10946.5|10944.5|10945|10943|10948.5|10946.5|10940.5|10938.5|234
1611746100000|2021-01-27 11:15:00|10944.5|10942.5|10950|10948|10951|10949|10943.5|10941.5|91
1611746400000|2021-01-27 11:20:00|10949.5|10947.5|10948|10946|10954|10952|10947.5|10945.5|92
1611746700000|2021-01-27 11:25:00|10947.5|10945.5|10946|10944|10949|10947|10939|10937|130
1611747000000|2021-01-27 11:30:00|10945.5|10943.5|10931.5|10929.5|10945.5|10943.5|10930.5|10928.5|153
1611747300000|2021-01-27 11:35:00|10932|10930|10915|10913|10933.5|10931.5|10909.5|10907.5|386
1611747600000|2021-01-27 11:40:00|10914.5|10912.5|10914|10912|10915.5|10913.5|10908.5|10906.5|161
1611747900000|2021-01-27 11:45:00|10913.5|10911.5|10905.5|10903.5|10918.5|10916.5|10901|10899|415
1611748200000|2021-01-27 11:50:00|10906|10904|10916|10914|10917|10915|10899|10897|364
1611748500000|2021-01-27 11:55:00|10915.5|10913.5|10922.5|10920.5|10923.5|10921.5|10913.5|10911.5|221
1611748800000|2021-01-27 12:00:00|10922|10920|10918.5|10916.5|10926|10924|10917|10915|186
1611749100000|2021-01-27 12:05:00|10918|10916|10916.5|10914.5|10919.5|10917.5|10912.5|10910.5|137
1611749400000|2021-01-27 12:10:00|10917|10915|10910|10908|10917.5|10915.5|10904.5|10902.5|185
1611749700000|2021-01-27 12:15:00|10909.5|10907.5|10899|10897|10910.5|10908.5|10897.5|10895.5|272
1611750000000|2021-01-27 12:20:00|10898.5|10896.5|10895|10893|10900|10898|10890.5|10888.5|168
1611750300000|2021-01-27 12:25:00|10894|10892|10896|10894|10899|10897|10888.5|10886.5|156
1611750600000|2021-01-27 12:30:00|10897.5|10895.5|10896.5|10894.5|10900.5|10898.5|10891|10889|255
1611750900000|2021-01-27 12:35:00|10896|10894|10893|10891|10898.5|10896.5|10890|10888|178
1611751200000|2021-01-27 12:40:00|10893.6|10891.6|10891.6|10889.6|10897.1|10895.1|10887.1|10885.1|279
1611751500000|2021-01-27 12:45:00|10891.1|10889.1|10896.6|10894.6|10898.1|10896.1|10888.1|10886.1|105
1611751800000|2021-01-27 12:50:00|10896.1|10894.1|10887.1|10885.1|10897.1|10895.1|10885.1|10883.1|131
1611752100000|2021-01-27 12:55:00|10887.6|10885.6|10882.1|10880.1|10888.1|10886.1|10881.1|10879.1|218
1611752400000|2021-01-27 13:00:00|10881.6|10879.6|10885.1|10883.1|10890.1|10888.1|10880.6|10878.6|261
1611752700000|2021-01-27 13:05:00|10884.6|10882.6|10890.6|10888.6|10895.6|10893.6|10880.1|10878.1|354
1611753000000|2021-01-27 13:10:00|10890.1|10888.1|10887.6|10885.6|10891.6|10889.6|10886.1|10884.1|148
1611753300000|2021-01-27 13:15:00|10888.1|10886.1|10900.1|10898.1|10903.1|10901.1|10886.6|10884.6|331
1611753600000|2021-01-27 13:20:00|10899.6|10897.6|10899.1|10897.1|10901.1|10899.1|10895.6|10893.6|227
1611753900000|2021-01-27 13:25:00|10899.6|10897.6|10894.1|10892.1|10901.1|10899.1|10893.1|10891.1|93
1611754200000|2021-01-27 13:30:00|10894.6|10892.6|10900.1|10898.1|10902.1|10900.1|10894.6|10892.6|142
1611754500000|2021-01-27 13:35:00|10899.6|10897.6|10881.1|10879.1|10900.6|10898.6|10880.1|10878.1|592
1611754800000|2021-01-27 13:40:00|10881.6|10879.6|10892.1|10890.1|10893.6|10891.6|10879.1|10877.1|161
1611755100000|2021-01-27 13:45:00|10892.6|10890.6|10892.6|10890.6|10898.6|10896.6|10891.1|10889.1|285
1611755400000|2021-01-27 13:50:00|10893.1|10891.1|10880.1|10878.1|10896.1|10894.1|10880.1|10878.1|300
1611755700000|2021-01-27 13:55:00|10880.6|10878.6|10879.6|10877.6|10883.6|10881.6|10874.1|10872.1|405
1611756000000|2021-01-27 14:00:00|10880.1|10878.1|10874.1|10872.1|10882.1|10880.1|10874.1|10872.1|392
1611756300000|2021-01-27 14:05:00|10874.6|10872.6|10863.6|10861.6|10876.6|10874.6|10859.1|10857.1|428
1611756600000|2021-01-27 14:10:00|10863.1|10861.1|10862.6|10860.6|10864.1|10862.1|10858.1|10856.1|213
1611756900000|2021-01-27 14:15:00|10862.1|10860.1|10875.6|10873.6|10876.1|10874.1|10858.1|10856.1|229
1611757200000|2021-01-27 14:20:00|10875.1|10873.1|10877.1|10875.1|10882.6|10880.6|10875.1|10873.1|173
1611757500000|2021-01-27 14:25:00|10877.6|10875.6|10889.6|10887.6|10892.1|10890.1|10877.1|10875.1|246
1611757800000|2021-01-27 14:30:00|10890.1|10888.1|10875.1|10873.1|10896.6|10894.6|10866.1|10864.1|719
1611758100000|2021-01-27 14:35:00|10875.6|10873.6|10886.1|10884.1|10889.1|10887.1|10862.1|10860.1|918
1611758400000|2021-01-27 14:40:00|10885.1|10883.1|10860.1|10858.1|10885.1|10883.1|10857.6|10855.6|405
1611758700000|2021-01-27 14:45:00|10860.6|10858.6|10856.6|10854.6|10869.6|10867.6|10853.1|10851.1|526
1611759000000|2021-01-27 14:50:00|10856.1|10854.1|10845.6|10843.6|10857.1|10855.1|10831.1|10829.1|1048
1611759300000|2021-01-27 14:55:00|10845.1|10843.1|10866.1|10864.1|10880.1|10878.1|10843.6|10841.6|880
1611759600000|2021-01-27 15:00:00|10866.6|10864.6|10879.6|10877.6|10884.6|10882.6|10864.1|10862.1|470
1611759900000|2021-01-27 15:05:00|10880.1|10878.1|10885.6|10883.6|10891.1|10889.1|10874.1|10872.1|414
1611760200000|2021-01-27 15:10:00|10885.8|10883.8|10882.3|10880.3|10893.8|10891.8|10881.3|10879.3|355
1611760500000|2021-01-27 15:15:00|10882.8|10880.8|10893.3|10891.3|10893.8|10891.8|10875.3|10873.3|522
1611760800000|2021-01-27 15:20:00|10894.3|10892.3|10915.3|10913.3|10918.3|10916.3|10894.3|10892.3|782
1611761100000|2021-01-27 15:25:00|10916.3|10914.3|10914.8|10912.8|10925.3|10923.3|10913.8|10911.8|474
1611761400000|2021-01-27 15:30:00|10915.3|10913.3|10922.8|10920.8|10931.3|10929.3|10910.8|10908.8|663
1611761700000|2021-01-27 15:35:00|10923.3|10921.3|10913.3|10911.3|10923.3|10921.3|10911.3|10909.3|355
1611762000000|2021-01-27 15:40:00|10914.3|10912.3|10921.3|10919.3|10924.8|10922.8|10913.8|10911.8|313
1611762300000|2021-01-27 15:45:00|10921.8|10919.8|10936.8|10934.8|10940.3|10938.3|10921.3|10919.3|317
1611762600000|2021-01-27 15:50:00|10937.3|10935.3|10934.8|10932.8|10940.3|10938.3|10929.3|10927.3|325
1611762900000|2021-01-27 15:55:00|10933.3|10931.3|10942.3|10940.3|10945.8|10943.8|10931.3|10929.3|394
1611763200000|2021-01-27 16:00:00|10939.8|10937.8|10934.3|10932.3|10939.8|10937.8|10926.8|10924.8|414
1611763500000|2021-01-27 16:05:00|10934.8|10932.8|10924.3|10922.3|10937.3|10935.3|10924.3|10922.3|401
1611763800000|2021-01-27 16:10:00|10924.8|10922.8|10926.8|10924.8|10934.8|10932.8|10922.8|10920.8|348
1611764100000|2021-01-27 16:15:00|10926.3|10924.3|10915.3|10913.3|10928.3|10926.3|10912.3|10910.3|721
1611764400000|2021-01-27 16:20:00|10916.8|10914.8|10919.8|10917.8|10919.8|10917.8|10903.3|10901.3|813
1611764700000|2021-01-27 16:25:00|10919.3|10917.3|10909.8|10907.8|10921.3|10919.3|10907.8|10905.8|1674
1611765000000|2021-01-27 16:30:00|10909.3|10907.3|10908.3|10906.3|10918.3|10916.3|10903.8|10901.8|1741
1611765300000|2021-01-27 16:35:00|10907.8|10905.8|10928.3|10926.3|10933.3|10931.3|10907.3|10905.3|659
1611765600000|2021-01-27 16:40:00|10928.8|10926.8|10925.3|10923.3|10931.8|10929.8|10923.8|10921.8|217
1611765900000|2021-01-27 16:45:00|10924.8|10922.8|10912.8|10910.8|10938.8|10936.8|10912.8|10910.8|302
1611766200000|2021-01-27 16:50:00|10912.3|10910.3|10904.3|10902.3|10919.8|10917.8|10903.8|10901.8|182
1611766500000|2021-01-27 16:55:00|10904.8|10902.8|10894.8|10892.8|10907.3|10905.3|10893.3|10891.3|161
1611766800000|2021-01-27 17:00:00|10894.3|10892.3|10886.8|10884.8|10895.8|10893.8|10884.8|10882.8|127
1611767100000|2021-01-27 17:05:00|10887.3|10885.3|10899.3|10897.3|10903.8|10901.8|10886.8|10884.8|127
1611767400000|2021-01-27 17:10:00|10898.8|10896.8|10910.8|10908.8|10912.3|10910.3|10897.8|10895.8|129
1611767700000|2021-01-27 17:15:00|10910.3|10908.3|10912.3|10910.3|10915.3|10913.3|10907.3|10905.3|81
1611768000000|2021-01-27 17:20:00|10911.8|10909.8|10906.8|10904.8|10913.8|10911.8|10904.3|10902.3|74
1611768300000|2021-01-27 17:25:00|10907.3|10905.3|10905.8|10903.8|10911.8|10909.8|10904.8|10902.8|68
1611768600000|2021-01-27 17:30:00|10905.3|10903.3|10898.8|10896.8|10907.8|10905.8|10895.8|10893.8|59
1611768900000|2021-01-27 17:35:00|10898.3|10896.3|10904.3|10902.3|10905.3|10903.3|10892.3|10890.3|52
1611769200000|2021-01-27 17:40:00|10904.8|10902.8|10910.8|10908.8|10911.8|10909.8|10903.8|10901.8|58
1611769500000|2021-01-27 17:45:00|10910.3|10908.3|10909.8|10907.8|10910.3|10908.3|10900.3|10898.3|71
1611769800000|2021-01-27 17:50:00|10909.3|10907.3|10909.8|10907.8|10915.3|10913.3|10906.8|10904.8|38
1611770100000|2021-01-27 17:55:00|10910.3|10908.3|10913.3|10911.3|10915.8|10913.8|10909.8|10907.8|16
1611770400000|2021-01-27 18:00:00|10913.8|10911.8|10909.8|10907.8|10917.3|10915.3|10908.8|10906.8|48
1611770700000|2021-01-27 18:05:00|10909.3|10907.3|10908.3|10906.3|10910.3|10908.3|10903.3|10901.3|21
1611771000000|2021-01-27 18:10:00|10908.8|10906.8|10903.8|10901.8|10908.8|10906.8|10900.8|10898.8|11
1611771300000|2021-01-27 18:15:00|10904.3|10902.3|10904.8|10902.8|10908.8|10906.8|10899.8|10897.8|19
1611771600000|2021-01-27 18:20:00|10905.3|10903.3|10900.8|10898.8|10905.8|10903.8|10897.8|10895.8|26
1611771900000|2021-01-27 18:25:00|10901.3|10899.3|10906.8|10904.8|10910.8|10908.8|10900.3|10898.3|39
1611772200000|2021-01-27 18:30:00|10906.3|10904.3|10901.8|10899.8|10906.8|10904.8|10899.8|10897.8|14
1611772500000|2021-01-27 18:35:00|10901.3|10899.3|10901.3|10899.3|10903.3|10901.3|10898.8|10896.8|12
1611772800000|2021-01-27 18:40:00|10901.8|10899.8|10895.8|10893.8|10902.8|10900.8|10895.8|10893.8|37
1611773100000|2021-01-27 18:45:00|10895.3|10893.3|10893.3|10891.3|10898.8|10896.8|10889.8|10887.8|35
1611773400000|2021-01-27 18:50:00|10892.8|10890.8|10892.8|10890.8|10893.3|10891.3|10884.3|10882.3|57
1611773700000|2021-01-27 18:55:00|10892.3|10890.3|10883.8|10881.8|10897.3|10895.3|10882.8|10880.8|50
1611774000000|2021-01-27 19:00:00|10884.3|10882.3|10889.8|10887.8|10896.8|10894.8|10884.3|10882.3|15
1611774300000|2021-01-27 19:05:00|10890.8|10888.8|10888.8|10886.8|10890.8|10888.8|10881.3|10879.3|59
1611774600000|2021-01-27 19:10:00|10889.3|10887.3|10886.8|10884.8|10890.8|10888.8|10885.8|10883.8|16
1611774900000|2021-01-27 19:15:00|10886.3|10884.3|10875.8|10873.8|10886.3|10884.3|10873.8|10871.8|27
1611775200000|2021-01-27 19:20:00|10876.3|10874.3|10879.3|10877.3|10880.8|10878.8|10871.3|10869.3|42
1611775500000|2021-01-27 19:25:00|10878.8|10876.8|10876.8|10874.8|10882.3|10880.3|10875.3|10873.3|24
1611775800000|2021-01-27 19:30:00|10876.3|10874.3|10856.3|10854.3|10877.3|10875.3|10855.3|10853.3|76
1611776100000|2021-01-27 19:35:00|10856.8|10854.8|10858.8|10856.8|10862.3|10860.3|10850.8|10848.8|50
1611776400000|2021-01-27 19:40:00|10858.3|10856.3|10864.8|10862.8|10869.3|10867.3|10852.8|10850.8|16
1611776700000|2021-01-27 19:45:00|10864.3|10862.3|10851.8|10849.8|10866.3|10864.3|10844.8|10842.8|47
1611777000000|2021-01-27 19:50:00|10851.3|10849.3|10849.3|10847.3|10858.3|10856.3|10840.3|10838.3|49
1611777300000|2021-01-27 19:55:00|10848.8|10846.8|10848.8|10846.8|10857.3|10855.3|10840.3|10838.3|37
1611777600000|2021-01-27 20:00:00|10849.3|10847.3|10855.3|10853.3|10859.8|10857.8|10843.8|10841.8|45
1611777900000|2021-01-27 20:05:00|10856.3|10854.3|10856.3|10854.3|10863.8|10861.8|10852.3|10850.3|24
1611778200000|2021-01-27 20:10:00|10856.8|10854.8|10866.3|10864.3|10868.8|10866.8|10851.3|10849.3|79
1611778500000|2021-01-27 20:15:00|10865.8|10863.8|10858.8|10856.8|10866.8|10864.8|10856.3|10854.3|28
1611778800000|2021-01-27 20:20:00|10859.3|10857.3|10851.3|10849.3|10862.8|10860.8|10847.8|10845.8|58
1611779100000|2021-01-27 20:25:00|10850.8|10848.8|10845.3|10843.3|10858.3|10856.3|10836.8|10834.8|62
1611779400000|2021-01-27 20:30:00|10844.8|10842.8|10838.8|10836.8|10852.8|10850.8|10837.8|10835.8|42
1611779700000|2021-01-27 20:35:00|10839.3|10837.3|10838.3|10836.3|10844.8|10842.8|10828.8|10826.8|68
1611780000000|2021-01-27 20:40:00|10837.8|10835.8|10838.8|10836.8|10845.8|10843.8|10830.8|10828.8|95
1611780300000|2021-01-27 20:45:00|10838.3|10836.3|10844.3|10842.3|10851.3|10849.3|10833.8|10831.8|41
1611780600000|2021-01-27 20:50:00|10843.8|10841.8|10846.8|10844.8|10852.3|10850.3|10837.8|10835.8|48
1611780900000|2021-01-27 20:55:00|10847.3|10845.3|10838.8|10832.8|10851.8|10849.8|10830.3|10828.3|75
1611781200000|2021-01-27 21:00:00|10838.7|10832.7|10836.7|10830.7|10859|10853|10828.4|10822.4|0
1611781500000|2021-01-27 21:05:00|10836.8|10830.8|10801.1|10795.1|10843|10837|10797.4|10791.4|0
1611781800000|2021-01-27 21:10:00|10801|10795|10787.4|10781.4|10804.8|10798.8|10764.5|10758.5|0
1611782100000|2021-01-27 21:15:00|10787.5|10781.5|10780.1|10774.1|10793.2|10787.2|10775.1|10769.1|0
1611782400000|2021-01-27 21:20:00|10780.8|10774.8|10787.9|10781.9|10792|10786|10780.3|10774.3|0
1611782700000|2021-01-27 21:25:00|10788.1|10782.1|10786.8|10780.8|10789.5|10783.5|10774|10768|0
1611783000000|2021-01-27 21:30:00|10759.1|10753.1|10806.6|10800.6|10817|10811|10759.1|10753.1|0
1611783300000|2021-01-27 21:35:00|10806.7|10800.7|10816.2|10810.2|10816.2|10810.2|10798.3|10792.3|0
1611783600000|2021-01-27 21:40:00|10816.1|10810.1|10825.4|10819.4|10830.5|10824.5|10809.1|10803.1|0
1611783900000|2021-01-27 21:45:00|10825.3|10819.3|10812.9|10806.9|10828.3|10822.3|10809.9|10803.9|0
1611784200000|2021-01-27 21:50:00|10813.4|10807.4|10819.1|10813.1|10819.7|10813.7|10809.9|10803.9|0
1611784500000|2021-01-27 21:55:00|10819|10813|10813.3|10807.3|10822.1|10816.1|10811.2|10805.2|0
1611784800000|2021-01-27 22:00:00|10813.1|10807.1|10817.2|10811.2|10820.2|10814.2|10812.9|10806.9|0
1611785100000|2021-01-27 22:05:00|10816.7|10810.7|10815.8|10809.8|10817.7|10811.7|10812.2|10806.2|0
1611785400000|2021-01-27 22:10:00|10816.7|10810.7|10816.5|10810.5|10820.2|10814.2|10814.9|10808.9|0
1611785700000|2021-01-27 22:15:00|10816.7|10810.7|10818.8|10812.8|10819.5|10813.5|10814|10808|0
1611786000000|2021-01-27 22:20:00|10818.3|10812.3|10822.7|10816.7|10825.2|10819.2|10817.4|10811.4|0
1611786300000|2021-01-27 22:25:00|10822.5|10816.5|10808|10802|10822.5|10816.5|10808|10802|0
1611786600000|2021-01-27 22:30:00|10808.3|10802.3|10820.4|10814.4|10820.4|10814.4|10808|10802|0
1611786900000|2021-01-27 22:35:00|10818.3|10812.3|10817.7|10811.7|10820.9|10814.9|10817.7|10811.7|0
1611787200000|2021-01-27 22:40:00|10817|10811|10815.8|10809.8|10817.9|10811.9|10809.9|10803.9|0
1611787500000|2021-01-27 22:45:00|10817|10811|10821.6|10815.6|10821.8|10815.8|10816.3|10810.3|0
1611787800000|2021-01-27 22:50:00|10821.3|10815.3|10823.6|10817.6|10824.3|10818.3|10819.5|10813.5|0
1611788100000|2021-01-27 22:55:00|10823.2|10817.2|10822.7|10816.7|10824.5|10818.5|10820.9|10814.9|0
1611788400000|2021-01-27 23:00:00|10822.8|10816.8|10821|10815|10831.3|10825.3|10813.9|10807.9|0
1611788700000|2021-01-27 23:05:00|10821.2|10815.2|10787.6|10781.6|10824|10818|10786.5|10780.5|0
1611789000000|2021-01-27 23:10:00|10787.9|10781.9|10788.9|10782.9|10790.2|10784.2|10784.5|10778.5|0
1611789300000|2021-01-27 23:15:00|10788.7|10782.7|10783.8|10777.8|10791.5|10785.5|10774.8|10768.8|0
1611789600000|2021-01-27 23:20:00|10784.1|10778.1|10797.4|10791.4|10803.1|10797.1|10781.6|10775.6|0
1611789900000|2021-01-27 23:25:00|10797.5|10791.5|10804|10798|10808.3|10802.3|10796.9|10790.9|0
1611790200000|2021-01-27 23:30:00|10804.5|10798.5|10797.4|10791.4|10808.3|10802.3|10795.2|10789.2|0
1611790500000|2021-01-27 23:35:00|10797.5|10791.5|10797.4|10791.4|10800.9|10794.9|10784.2|10778.2|0
1611790800000|2021-01-27 23:40:00|10797.6|10791.6|10798.4|10792.4|10801.9|10795.9|10787.1|10781.1|0
1611791100000|2021-01-27 23:45:00|10798.5|10792.5|10812.2|10806.2|10814.4|10808.4|10797.8|10791.8|0
1611791400000|2021-01-27 23:50:00|10812|10806|10802.9|10796.9|10812.2|10806.2|10796.7|10790.7|0
1611791700000|2021-01-27 23:55:00|10803|10797|10791.5|10785.5|10808.9|10802.9|10780.1|10774.1|0
1611792000000|2021-01-28 00:00:00|10791.7|10785.7|10811.4|10805.4|10813.3|10807.3|10791.7|10785.7|0
1611792300000|2021-01-28 00:05:00|10810.9|10804.9|10798.1|10792.1|10814|10808|10791.8|10785.8|0
1611792600000|2021-01-28 00:10:00|10798.3|10792.3|10805.2|10799.2|10805.5|10799.5|10791.8|10785.8|0
1611792900000|2021-01-28 00:15:00|10805.3|10799.3|10837|10831|10837|10831|10804.4|10798.4|0
1611793200000|2021-01-28 00:20:00|10837.1|10831.1|10829.5|10823.5|10842|10836|10826.9|10820.9|0
1611793500000|2021-01-28 00:25:00|10829.4|10823.4|10827.2|10821.2|10834.6|10828.6|10824.2|10818.2|0
1611793800000|2021-01-28 00:30:00|10827.3|10821.3|10840.2|10834.2|10843.3|10837.3|10822.2|10816.2|0
1611794100000|2021-01-28 00:35:00|10840.3|10834.3|10845.5|10839.5|10845.5|10839.5|10835|10829|0
1611794400000|2021-01-28 00:40:00|10845.4|10839.4|10851.2|10845.2|10851.3|10845.3|10844.2|10838.2|0
1611794700000|2021-01-28 00:45:00|10851.1|10845.1|10850.7|10844.7|10851.1|10845.1|10843.4|10837.4|0
1611795000000|2021-01-28 00:50:00|10850.6|10844.6|10845.8|10839.8|10850.7|10844.7|10843.4|10837.4|0
1611795300000|2021-01-28 00:55:00|10845.9|10839.9|10848.3|10842.3|10851|10845|10844.5|10838.5|0
1611795600000|2021-01-28 01:00:00|10848.4|10842.4|10859.1|10853.1|10861.5|10855.5|10845.7|10839.7|0
1611795900000|2021-01-28 01:05:00|10859|10853|10867|10861|10877|10871|10859|10853|0
1611796200000|2021-01-28 01:10:00|10869.4|10863.4|10874.6|10868.6|10874.8|10868.8|10866.8|10860.8|0
1611796500000|2021-01-28 01:15:00|10874.5|10868.5|10878.9|10872.9|10880.3|10874.3|10864.6|10858.6|0
1611796800000|2021-01-28 01:20:00|10879.3|10873.3|10870.2|10864.2|10880.1|10874.1|10870.1|10864.1|0
1611797100000|2021-01-28 01:25:00|10870.1|10864.1|10875.9|10869.9|10878.4|10872.4|10870|10864|0
1611797400000|2021-01-28 01:30:00|10875.8|10869.8|10870.2|10864.2|10878.3|10872.3|10867.4|10861.4|0
1611797700000|2021-01-28 01:35:00|10870.1|10864.1|10877.6|10871.6|10877.8|10871.8|10867.4|10861.4|0
1611798000000|2021-01-28 01:40:00|10877.7|10871.7|10885.3|10879.3|10887.8|10881.8|10877.5|10871.5|0
1611798300000|2021-01-28 01:45:00|10885.2|10879.2|10888.1|10882.1|10890.4|10884.4|10880|10874|0
1611798600000|2021-01-28 01:50:00|10888|10882|10890.9|10884.9|10895.9|10889.9|10886.8|10880.8|0
1611798900000|2021-01-28 01:55:00|10890.8|10884.8|10885.6|10879.6|10893.5|10887.5|10884.4|10878.4|0
1611799200000|2021-01-28 02:00:00|10885.7|10879.7|10886.7|10880.7|10893.1|10887.1|10885.5|10879.5|0
1611799500000|2021-01-28 02:05:00|10886.2|10880.2|10885.1|10879.1|10887.9|10881.9|10882.7|10876.7|0
1611799800000|2021-01-28 02:10:00|10885|10879|10885.2|10879.2|10886.5|10880.5|10882.4|10876.4|0
1611800100000|2021-01-28 02:15:00|10885.1|10879.1|10885.5|10879.5|10887.9|10881.9|10882.7|10876.7|0
1611800400000|2021-01-28 02:20:00|10885.4|10879.4|10882.6|10876.6|10888.5|10882.5|10882.6|10876.6|0
1611800700000|2021-01-28 02:25:00|10882.4|10876.4|10879.7|10873.7|10882.6|10876.6|10879.6|10873.6|0
1611801000000|2021-01-28 02:30:00|10879.3|10873.3|10875.2|10869.2|10879.7|10873.7|10873.8|10867.8|0
1611801300000|2021-01-28 02:35:00|10875.1|10869.1|10873.9|10867.9|10876.5|10870.5|10868.9|10862.9|0
1611801600000|2021-01-28 02:40:00|10873.5|10867.5|10867.3|10861.3|10873.9|10867.9|10866|10860|0
1611801900000|2021-01-28 02:45:00|10867.7|10861.7|10859.3|10853.3|10868.6|10862.6|10858.1|10852.1|0
1611802200000|2021-01-28 02:50:00|10858.9|10852.9|10855.7|10849.7|10860.6|10854.6|10853.3|10847.3|0
1611802500000|2021-01-28 02:55:00|10855.3|10849.3|10870.3|10864.3|10871.5|10865.5|10853.2|10847.2|0
1611802800000|2021-01-28 03:00:00|10870.7|10864.7|10863.5|10857.5|10871.6|10865.6|10861.1|10855.1|0
1611803100000|2021-01-28 03:05:00|10863.1|10857.1|10852.9|10846.9|10863.7|10857.7|10850.6|10844.6|0
1611803400000|2021-01-28 03:10:00|10853|10847|10858.8|10852.8|10861.3|10855.3|10850.5|10844.5|0
1611803700000|2021-01-28 03:15:00|10859.2|10853.2|10872.6|10866.6|10874.5|10868.5|10858.7|10852.7|0
1611804000000|2021-01-28 03:20:00|10873.3|10867.3|10869.3|10863.3|10879.5|10873.5|10869.3|10863.3|0
1611804300000|2021-01-28 03:25:00|10869.4|10863.4|10871.8|10865.8|10874.4|10868.4|10869|10863|0
1611804600000|2021-01-28 03:30:00|10871.7|10865.7|10877.1|10871.1|10882.5|10876.5|10871.7|10865.7|0
1611804900000|2021-01-28 03:35:00|10877.2|10871.2|10879.5|10873.5|10880.9|10874.9|10869.1|10863.1|0
1611805200000|2021-01-28 03:40:00|10879.3|10873.3|10876.7|10870.7|10882.3|10876.3|10874.1|10868.1|0
1611805500000|2021-01-28 03:45:00|10876.8|10870.8|10874.3|10868.3|10879.4|10873.4|10871.6|10865.6|0
1611805800000|2021-01-28 03:50:00|10874.7|10868.7|10867.6|10861.6|10875.5|10869.5|10866.3|10860.3|0
1611806100000|2021-01-28 03:55:00|10867.2|10861.2|10868.9|10862.9|10869|10863|10863.6|10857.6|0
1611806400000|2021-01-28 04:00:00|10869|10863|10869.1|10863.1|10874.1|10868.1|10869|10863|0
1611806700000|2021-01-28 04:05:00|10869|10863|10871.5|10865.5|10876.6|10870.6|10867.8|10861.8|0
1611807000000|2021-01-28 04:10:00|10871.4|10865.4|10871.3|10865.3|10871.6|10865.6|10867.7|10861.7|0
1611807300000|2021-01-28 04:15:00|10871.2|10865.2|10871.2|10865.2|10874.1|10868.1|10867.4|10861.4|0
1611807600000|2021-01-28 04:20:00|10870.8|10864.8|10863.2|10857.2|10870.8|10864.8|10860.7|10854.7|0
1611807900000|2021-01-28 04:25:00|10863.1|10857.1|10865.8|10859.8|10868.3|10862.3|10856.9|10850.9|0
1611808200000|2021-01-28 04:30:00|10865.9|10859.9|10859.3|10853.3|10868.5|10862.5|10859.3|10853.3|0
1611808500000|2021-01-28 04:35:00|10859.7|10853.7|10860.4|10854.4|10865.4|10859.4|10857.7|10851.7|0
1611808800000|2021-01-28 04:40:00|10860.5|10854.5|10860.6|10854.6|10865.5|10859.5|10858|10852|0
1611809100000|2021-01-28 04:45:00|10860.5|10854.5|10863.2|10857.2|10865.7|10859.7|10860.5|10854.5|0
1611809400000|2021-01-28 04:50:00|10863.3|10857.3|10860.7|10854.7|10863.3|10857.3|10855.2|10849.2|0
1611809700000|2021-01-28 04:55:00|10859.5|10853.5|10862.8|10856.8|10866.5|10860.5|10857.8|10851.8|0
1611810000000|2021-01-28 05:00:00|10862.9|10856.9|10867.8|10861.8|10869|10863|10859.8|10853.8|0
1611810300000|2021-01-28 05:05:00|10867.7|10861.7|10866.2|10860.2|10873|10867|10864.9|10858.9|0
1611810600000|2021-01-28 05:10:00|10866.1|10860.1|10874|10868|10875.2|10869.2|10864|10858|0
1611810900000|2021-01-28 05:15:00|10874.1|10868.1|10869.7|10863.7|10875.2|10869.2|10867.3|10861.3|0
1611811200000|2021-01-28 05:20:00|10869.8|10863.8|10866|10860|10872.3|10866.3|10862.4|10856.4|0
1611811500000|2021-01-28 05:25:00|10865.6|10859.6|10867.4|10861.4|10873.8|10867.8|10864.9|10858.9|0
1611811800000|2021-01-28 05:30:00|10867.5|10861.5|10867.5|10861.5|10871.2|10865.2|10864.9|10858.9|0
1611812100000|2021-01-28 05:35:00|10867|10861|10864.3|10858.3|10867.6|10861.6|10862.5|10856.5|0
1611812400000|2021-01-28 05:40:00|10864.2|10858.2|10857.8|10851.8|10865.5|10859.5|10856.6|10850.6|0
1611812700000|2021-01-28 05:45:00|10857.9|10851.9|10855.5|10849.5|10858.1|10852.1|10855.2|10849.2|0
1611813000000|2021-01-28 05:50:00|10856.3|10850.3|10850.6|10844.6|10857.9|10851.9|10845.6|10839.6|0
1611813300000|2021-01-28 05:55:00|10850.2|10844.2|10847.7|10841.7|10853.2|10847.2|10843.1|10837.1|0
1611813600000|2021-01-28 06:00:00|10847.6|10841.6|10837.4|10831.4|10847.7|10841.7|10837.2|10831.2|0
1611813900000|2021-01-28 06:05:00|10837.8|10831.8|10835.1|10829.1|10840|10834|10835|10829|0
1611814200000|2021-01-28 06:10:00|10835|10829|10838|10832|10845.4|10839.4|10834.7|10828.7|0
1611814500000|2021-01-28 06:15:00|10838.1|10832.1|10831.5|10825.5|10840.5|10834.5|10830.6|10824.6|0
1611814800000|2021-01-28 06:20:00|10831.6|10825.6|10834.2|10828.2|10840.2|10834.2|10825.4|10819.4|0
1611815100000|2021-01-28 06:25:00|10833|10827|10838.1|10832.1|10838.2|10832.2|10832.7|10826.7|0
1611815400000|2021-01-28 06:30:00|10837|10831|10831.1|10825.1|10841|10835|10831.1|10825.1|0
1611815700000|2021-01-28 06:35:00|10831|10825|10829.6|10823.6|10831.2|10825.2|10828.6|10822.6|0
1611816000000|2021-01-28 06:40:00|10830|10824|10831|10825|10835.7|10829.7|10830|10824|0
1611816300000|2021-01-28 06:45:00|10831.4|10825.4|10827.2|10821.2|10833.4|10827.4|10827.1|10821.1|0
1611816600000|2021-01-28 06:50:00|10827.6|10821.6|10825.8|10819.8|10828.4|10822.4|10820.8|10814.8|0
1611816900000|2021-01-28 06:55:00|10825.9|10819.9|10827.3|10821.3|10828.7|10822.7|10825.8|10819.8|0
1611817200000|2021-01-28 07:00:00|10813.8|10811.8|10818.3|10816.3|10822.8|10820.8|10812.8|10810.8|204
1611817500000|2021-01-28 07:05:00|10817.8|10815.8|10807.8|10805.8|10821.8|10819.8|10806.3|10804.3|189
1611817800000|2021-01-28 07:10:00|10807.3|10805.3|10823.8|10821.8|10823.8|10821.8|10807.3|10805.3|77
1611818100000|2021-01-28 07:15:00|10824.3|10822.3|10810.8|10808.8|10825.3|10823.3|10809.3|10807.3|111
1611818400000|2021-01-28 07:20:00|10810.3|10808.3|10809.8|10807.8|10812.8|10810.8|10803.3|10801.3|109
1611818700000|2021-01-28 07:25:00|10810.3|10808.3|10809.8|10807.8|10813.8|10811.8|10809.3|10807.3|39
1611819000000|2021-01-28 07:30:00|10809.3|10807.3|10805.8|10803.8|10812.8|10810.8|10804.3|10802.3|91
1611819300000|2021-01-28 07:35:00|10805.3|10803.3|10815.3|10813.3|10815.3|10813.3|10803.8|10801.8|74
1611819600000|2021-01-28 07:40:00|10815.8|10813.8|10814.8|10812.8|10817.8|10815.8|10810.8|10808.8|134
1611819900000|2021-01-28 07:45:00|10815.3|10813.3|10834.3|10832.3|10834.3|10832.3|10814.8|10812.8|91
1611820200000|2021-01-28 07:50:00|10833.8|10831.8|10833.8|10831.8|10843.3|10841.3|10830.8|10828.8|123
1611820500000|2021-01-28 07:55:00|10834.3|10832.3|10818.3|10816.3|10835.8|10833.8|10818.3|10816.3|121
1611820800000|2021-01-28 08:00:00|10818.8|10816.8|10794.8|10792.8|10831.3|10829.3|10792.8|10790.8|1430
1611821100000|2021-01-28 08:05:00|10795.8|10793.8|10811.8|10809.8|10818.8|10816.8|10791.3|10789.3|1071
1611821400000|2021-01-28 08:10:00|10811.3|10809.3|10806.8|10804.8|10822.8|10820.8|10795.3|10793.3|676
1611821700000|2021-01-28 08:15:00|10806.3|10804.3|10779.8|10777.8|10812.3|10810.3|10778.8|10776.8|595
1611822000000|2021-01-28 08:20:00|10779.3|10777.3|10783.8|10781.8|10798.3|10796.3|10777.8|10775.8|846
1611822300000|2021-01-28 08:25:00|10783.3|10781.3|10787.8|10785.8|10788.8|10786.8|10769.8|10767.8|725
1611822600000|2021-01-28 08:30:00|10787.3|10785.3|10781.8|10779.8|10787.8|10785.8|10778.3|10776.3|499
1611822900000|2021-01-28 08:35:00|10781.3|10779.3|10772.8|10770.8|10781.8|10779.8|10770.8|10768.8|676
1611823200000|2021-01-28 08:40:00|10771.4|10769.4|10763.4|10761.4|10771.4|10769.4|10754.9|10752.9|672
1611823500000|2021-01-28 08:45:00|10763.9|10761.9|10747.9|10745.9|10763.9|10761.9|10739.9|10737.9|746
1611823800000|2021-01-28 08:50:00|10748.4|10746.4|10740.4|10738.4|10750.4|10748.4|10731.9|10729.9|589
1611824100000|2021-01-28 08:55:00|10740.9|10738.9|10725.4|10723.4|10740.9|10738.9|10713.4|10711.4|778
1611824400000|2021-01-28 09:00:00|10725.9|10723.9|10745.4|10743.4|10746.4|10744.4|10719.4|10717.4|539
1611824700000|2021-01-28 09:05:00|10744.9|10742.9|10725.4|10723.4|10745.4|10743.4|10724.9|10722.9|642
1611825000000|2021-01-28 09:10:00|10724.9|10722.9|10727.4|10725.4|10730.4|10728.4|10715.4|10713.4|483
1611825300000|2021-01-28 09:15:00|10727.9|10725.9|10733.4|10731.4|10739.9|10737.9|10726.4|10724.4|366
1611825600000|2021-01-28 09:20:00|10732.9|10730.9|10719.4|10717.4|10740.4|10738.4|10716.4|10714.4|432
1611825900000|2021-01-28 09:25:00|10719.9|10717.9|10720.9|10718.9|10726.4|10724.4|10715.4|10713.4|352
1611826200000|2021-01-28 09:30:00|10720.4|10718.4|10727.4|10725.4|10730.9|10728.9|10718.4|10716.4|310
1611826500000|2021-01-28 09:35:00|10726.9|10724.9|10718.4|10716.4|10726.9|10724.9|10714.4|10712.4|386
1611826800000|2021-01-28 09:40:00|10717.9|10715.9|10735.4|10733.4|10738.4|10736.4|10715.9|10713.9|377
1611827100000|2021-01-28 09:45:00|10734.9|10732.9|10745.4|10743.4|10748.9|10746.9|10728.9|10726.9|321
1611827400000|2021-01-28 09:50:00|10745.9|10743.9|10754.4|10752.4|10756.4|10754.4|10745.9|10743.9|533
1611827700000|2021-01-28 09:55:00|10754.9|10752.9|10744.9|10742.9|10758.4|10756.4|10739.9|10737.9|226
1611828000000|2021-01-28 10:00:00|10745.4|10743.4|10731.4|10729.4|10745.4|10743.4|10726.4|10724.4|302
1611828300000|2021-01-28 10:05:00|10731.9|10729.9|10752.9|10750.9|10754.9|10752.9|10729.9|10727.9|344
1611828600000|2021-01-28 10:10:00|10753.4|10751.4|10752.9|10750.9|10756.4|10754.4|10747.4|10745.4|218
1611828900000|2021-01-28 10:15:00|10752.4|10750.4|10775.4|10773.4|10776.9|10774.9|10751.9|10749.9|566
1611829200000|2021-01-28 10:20:00|10775.9|10773.9|10788.9|10786.9|10790.4|10788.4|10775.4|10773.4|397
1611829500000|2021-01-28 10:25:00|10789.4|10787.4|10792.4|10790.4|10796.4|10794.4|10786.4|10784.4|283
1611829800000|2021-01-28 10:30:00|10791.9|10789.9|10801.4|10799.4|10802.4|10800.4|10788.9|10786.9|294
1611830100000|2021-01-28 10:35:00|10800.4|10798.4|10804.4|10802.4|10805.9|10803.9|10794.4|10792.4|250
1611830400000|2021-01-28 10:40:00|10804.9|10802.9|10805.4|10803.4|10807.4|10805.4|10798.9|10796.9|193
1611830700000|2021-01-28 10:45:00|10804.9|10802.9|10796.4|10794.4|10807.9|10805.9|10795.9|10793.9|210
1611831000000|2021-01-28 10:50:00|10795.9|10793.9|10797.9|10795.9|10802.9|10800.9|10793.9|10791.9|223
1611831300000|2021-01-28 10:55:00|10797.4|10795.4|10800.4|10798.4|10809.4|10807.4|10796.9|10794.9|329
1611831600000|2021-01-28 11:00:00|10800.9|10798.9|10798.9|10796.9|10802.9|10800.9|10796.4|10794.4|221
1611831900000|2021-01-28 11:05:00|10798.4|10796.4|10814.4|10812.4|10815.9|10813.9|10796.9|10794.9|267
1611832200000|2021-01-28 11:10:00|10813.9|10811.9|10821.9|10819.9|10822.4|10820.4|10812.4|10810.4|277
1611832500000|2021-01-28 11:15:00|10822.4|10820.4|10830.9|10828.9|10830.9|10828.9|10818.9|10816.9|219
1611832800000|2021-01-28 11:20:00|10831.4|10829.4|10827.9|10825.9|10834.9|10832.9|10826.9|10824.9|212
1611833100000|2021-01-28 11:25:00|10828.4|10826.4|10822.9|10820.9|10831.4|10829.4|10821.9|10819.9|345
1611833400000|2021-01-28 11:30:00|10823.4|10821.4|10824.4|10822.4|10829.9|10827.9|10821.4|10819.4|282
1611833700000|2021-01-28 11:35:00|10823.4|10821.4|10816.4|10814.4|10823.4|10821.4|10814.9|10812.9|162
1611834000000|2021-01-28 11:40:00|10815.9|10813.9|10807.4|10805.4|10817.4|10815.4|10807.4|10805.4|149
1611834300000|2021-01-28 11:45:00|10807.9|10805.9|10811.4|10809.4|10811.4|10809.4|10806.4|10804.4|275
1611834600000|2021-01-28 11:50:00|10810.9|10808.9|10825.9|10823.9|10828.4|10826.4|10809.9|10807.9|259
1611834900000|2021-01-28 11:55:00|10825.4|10823.4|10821.4|10819.4|10831.9|10829.9|10819.9|10817.9|157
1611835200000|2021-01-28 12:00:00|10820.9|10818.9|10828.9|10826.9|10829.4|10827.4|10814.9|10812.9|197
1611835500000|2021-01-28 12:05:00|10828.4|10826.4|10834.9|10832.9|10834.9|10832.9|10827.4|10825.4|153
1611835800000|2021-01-28 12:10:00|10834.4|10832.4|10835.9|10833.9|10842.4|10840.4|10832.4|10830.4|250
1611836100000|2021-01-28 12:15:00|10836.4|10834.4|10841.4|10839.4|10842.4|10840.4|10834.9|10832.9|434
1611836400000|2021-01-28 12:20:00|10841.9|10839.9|10835.4|10833.4|10841.9|10839.9|10834.4|10832.4|116
1611836700000|2021-01-28 12:25:00|10835.9|10833.9|10844.4|10842.4|10846.4|10844.4|10834.4|10832.4|204
1611837000000|2021-01-28 12:30:00|10843.9|10841.9|10843.4|10841.4|10846.9|10844.9|10836.9|10834.9|180
1611837300000|2021-01-28 12:35:00|10842.9|10840.9|10841.9|10839.9|10847.4|10845.4|10841.9|10839.9|115
1611837600000|2021-01-28 12:40:00|10842|10840|10832|10830|10843.5|10841.5|10830|10828|232
1611837900000|2021-01-28 12:45:00|10832.5|10830.5|10840.5|10838.5|10841|10839|10828|10826|218
1611838200000|2021-01-28 12:50:00|10840|10838|10833|10831|10843|10841|10830|10828|160
1611838500000|2021-01-28 12:55:00|10833.5|10831.5|10834.5|10832.5|10839.5|10837.5|10832.5|10830.5|171
1611838800000|2021-01-28 13:00:00|10833.5|10831.5|10813.5|10811.5|10835|10833|10813|10811|394
1611839100000|2021-01-28 13:05:00|10813|10811|10824|10822|10825|10823|10812.5|10810.5|245
1611839400000|2021-01-28 13:10:00|10824.5|10822.5|10810|10808|10825.5|10823.5|10809.5|10807.5|350
1611839700000|2021-01-28 13:15:00|10809.5|10807.5|10811|10809|10812|10810|10804|10802|284
1611840000000|2021-01-28 13:20:00|10811.5|10809.5|10809|10807|10816.5|10814.5|10809|10807|185
1611840300000|2021-01-28 13:25:00|10809.5|10807.5|10820.5|10818.5|10821.5|10819.5|10804|10802|204
1611840600000|2021-01-28 13:30:00|10821.5|10819.5|10826|10824|10826|10824|10812|10810|238
1611840900000|2021-01-28 13:35:00|10825.5|10823.5|10827.5|10825.5|10833.5|10831.5|10821|10819|206
1611841200000|2021-01-28 13:40:00|10828|10826|10837.5|10835.5|10838|10836|10826|10824|167
1611841500000|2021-01-28 13:45:00|10838|10836|10848|10846|10850.5|10848.5|10837|10835|281
1611841800000|2021-01-28 13:50:00|10847.5|10845.5|10859|10857|10859|10857|10845.5|10843.5|328
1611842100000|2021-01-28 13:55:00|10859.5|10857.5|10864.5|10862.5|10867|10865|10859|10857|321
1611842400000|2021-01-28 14:00:00|10865|10863|10856.5|10854.5|10867|10865|10856|10854|464
1611842700000|2021-01-28 14:05:00|10857|10855|10853|10851|10857|10855|10848.5|10846.5|276
1611843000000|2021-01-28 14:10:00|10852|10850|10858.5|10856.5|10859|10857|10852|10850|308
1611843300000|2021-01-28 14:15:00|10858|10856|10858|10856|10861|10859|10855|10853|233
1611843600000|2021-01-28 14:20:00|10858.5|10856.5|10861.5|10859.5|10863|10861|10856|10854|228
1611843900000|2021-01-28 14:25:00|10862|10860|10863.5|10861.5|10865|10863|10857|10855|175
1611844200000|2021-01-28 14:30:00|10864|10862|10868|10866|10874|10872|10859|10857|350
1611844500000|2021-01-28 14:35:00|10868.5|10866.5|10850.5|10848.5|10871.5|10869.5|10850|10848|723
1611844800000|2021-01-28 14:40:00|10851|10849|10885|10883|10890.5|10888.5|10850|10848|689
1611845100000|2021-01-28 14:45:00|10886|10884|10885|10883|10896|10894|10882|10880|520
1611845400000|2021-01-28 14:50:00|10885.5|10883.5|10887.5|10885.5|10895.5|10893.5|10885|10883|335
1611845700000|2021-01-28 14:55:00|10887|10885|10881|10879|10897|10895|10876|10874|892
1611846000000|2021-01-28 15:00:00|10881.5|10879.5|10887|10885|10890|10888|10875.5|10873.5|701
1611846300000|2021-01-28 15:05:00|10886.5|10884.5|10895|10893|10898|10896|10879|10877|550
1611846600000|2021-01-28 15:10:00|10895.3|10893.3|10910.8|10908.8|10911.8|10909.8|10894.3|10892.3|375
1611846900000|2021-01-28 15:15:00|10911.3|10909.3|10909.8|10907.8|10920.8|10918.8|10907.8|10905.8|384
1611847200000|2021-01-28 15:20:00|10910.3|10908.3|10898.3|10896.3|10917.8|10915.8|10898.3|10896.3|449
1611847500000|2021-01-28 15:25:00|10897.8|10895.8|10884.8|10882.8|10902.3|10900.3|10884.8|10882.8|521
1611847800000|2021-01-28 15:30:00|10885.3|10883.3|10875.8|10873.8|10890.3|10888.3|10875.8|10873.8|399
1611848100000|2021-01-28 15:35:00|10876.3|10874.3|10879.3|10877.3|10884.3|10882.3|10872.3|10870.3|344
1611848400000|2021-01-28 15:40:00|10878.8|10876.8|10870.3|10868.3|10882.3|10880.3|10868.3|10866.3|274
1611848700000|2021-01-28 15:45:00|10870.8|10868.8|10879.3|10877.3|10881.3|10879.3|10870.3|10868.3|340
1611849000000|2021-01-28 15:50:00|10879.8|10877.8|10879.3|10877.3|10886.3|10884.3|10877.8|10875.8|364
1611849300000|2021-01-28 15:55:00|10879.8|10877.8|10872.8|10870.8|10881.8|10879.8|10869.3|10867.3|468
1611849600000|2021-01-28 16:00:00|10872.3|10870.3|10883.3|10881.3|10885.3|10883.3|10872.3|10870.3|568
1611849900000|2021-01-28 16:05:00|10882.3|10880.3|10879.3|10877.3|10885.3|10883.3|10876.8|10874.8|386
1611850200000|2021-01-28 16:10:00|10878.8|10876.8|10883.3|10881.3|10884.8|10882.8|10877.3|10875.3|479
1611850500000|2021-01-28 16:15:00|10883.8|10881.8|10878.3|10876.3|10892.3|10890.3|10874.8|10872.8|521
1611850800000|2021-01-28 16:20:00|10878.8|10876.8|10865.8|10863.8|10879.3|10877.3|10857.3|10855.3|631
1611851100000|2021-01-28 16:25:00|10865.3|10863.3|10859.3|10857.3|10876.3|10874.3|10854.3|10852.3|2120
1611851400000|2021-01-28 16:30:00|10858.3|10856.3|10857.8|10855.8|10871.8|10869.8|10849.3|10847.3|1744
1611851700000|2021-01-28 16:35:00|10857.3|10855.3|10868.3|10866.3|10872.3|10870.3|10857.3|10855.3|293
1611852000000|2021-01-28 16:40:00|10869.3|10867.3|10870.3|10868.3|10871.3|10869.3|10865.3|10863.3|189
1611852300000|2021-01-28 16:45:00|10871.3|10869.3|10869.3|10867.3|10872.8|10870.8|10861.8|10859.8|240
1611852600000|2021-01-28 16:50:00|10869.8|10867.8|10873.8|10871.8|10876.8|10874.8|10869.3|10867.3|127
1611852900000|2021-01-28 16:55:00|10874.3|10872.3|10873.3|10871.3|10877.3|10875.3|10872.8|10870.8|82
1611853200000|2021-01-28 17:00:00|10873.8|10871.8|10882.3|10880.3|10883.8|10881.8|10873.8|10871.8|163
1611853500000|2021-01-28 17:05:00|10881.8|10879.8|10890.3|10888.3|10890.3|10888.3|10881.8|10879.8|149
1611853800000|2021-01-28 17:10:00|10890.8|10888.8|10881.3|10879.3|10890.8|10888.8|10879.8|10877.8|69
1611854100000|2021-01-28 17:15:00|10881.8|10879.8|10887.8|10885.8|10889.8|10887.8|10881.8|10879.8|57
1611854400000|2021-01-28 17:20:00|10888.3|10886.3|10888.8|10886.8|10889.8|10887.8|10885.3|10883.3|86
1611854700000|2021-01-28 17:25:00|10888.3|10886.3|10890.8|10888.8|10891.3|10889.3|10887.3|10885.3|79
1611855000000|2021-01-28 17:30:00|10891.3|10889.3|10891.3|10889.3|10895.3|10893.3|10888.8|10886.8|84
1611855300000|2021-01-28 17:35:00|10891.8|10889.8|10888.8|10886.8|10894.3|10892.3|10887.3|10885.3|27
1611855600000|2021-01-28 17:40:00|10888.3|10886.3|10884.3|10882.3|10889.3|10887.3|10882.8|10880.8|25
1611855900000|2021-01-28 17:45:00|10883.8|10881.8|10886.8|10884.8|10890.3|10888.3|10882.8|10880.8|58
1611856200000|2021-01-28 17:50:00|10886.3|10884.3|10877.8|10875.8|10886.8|10884.8|10877.8|10875.8|49
1611856500000|2021-01-28 17:55:00|10878.3|10876.3|10878.3|10876.3|10880.3|10878.3|10876.3|10874.3|70
1611856800000|2021-01-28 18:00:00|10877.8|10875.8|10880.3|10878.3|10883.8|10881.8|10877.8|10875.8|20
1611857100000|2021-01-28 18:05:00|10879.8|10877.8|10875.8|10873.8|10880.3|10878.3|10872.8|10870.8|6
1611857400000|2021-01-28 18:10:00|10876.3|10874.3|10873.8|10871.8|10879.3|10877.3|10871.8|10869.8|51
1611857700000|2021-01-28 18:15:00|10873.3|10871.3|10871.3|10869.3|10874.3|10872.3|10869.3|10867.3|23
1611858000000|2021-01-28 18:20:00|10871.8|10869.8|10878.8|10876.8|10879.8|10877.8|10868.3|10866.3|28
1611858300000|2021-01-28 18:25:00|10879.3|10877.3|10879.3|10877.3|10881.8|10879.8|10876.8|10874.8|14
1611858600000|2021-01-28 18:30:00|10879.8|10877.8|10884.8|10882.8|10887.8|10885.8|10878.8|10876.8|3
1611858900000|2021-01-28 18:35:00|10885.3|10883.3|10887.8|10885.8|10888.3|10886.3|10883.3|10881.3|31
1611859200000|2021-01-28 18:40:00|10887.3|10885.3|10887.8|10885.8|10888.8|10886.8|10885.3|10883.3|39
1611859500000|2021-01-28 18:45:00|10887.3|10885.3|10884.8|10882.8|10887.8|10885.8|10882.8|10880.8|17
1611859800000|2021-01-28 18:50:00|10885.3|10883.3|10884.8|10882.8|10885.8|10883.8|10882.3|10880.3|13
1611860100000|2021-01-28 18:55:00|10885.3|10883.3|10887.3|10885.3|10888.3|10886.3|10882.8|10880.8|14
1611860400000|2021-01-28 19:00:00|10887.8|10885.8|10885.3|10883.3|10888.8|10886.8|10884.8|10882.8|24
1611860700000|2021-01-28 19:05:00|10885.8|10883.8|10884.3|10882.3|10886.8|10884.8|10882.3|10880.3|10
1611861000000|2021-01-28 19:10:00|10884.8|10882.8|10880.3|10878.3|10885.8|10883.8|10879.8|10877.8|34
1611861300000|2021-01-28 19:15:00|10879.8|10877.8|10875.8|10873.8|10880.3|10878.3|10871.3|10869.3|68
1611861600000|2021-01-28 19:20:00|10876.3|10874.3|10869.8|10867.8|10877.8|10875.8|10867.8|10865.8|31
1611861900000|2021-01-28 19:25:00|10869.3|10867.3|10875.8|10873.8|10878.8|10876.8|10869.3|10867.3|42
1611862200000|2021-01-28 19:30:00|10876.8|10874.8|10871.3|10869.3|10877.8|10875.8|10865.8|10863.8|81
1611862500000|2021-01-28 19:35:00|10871.8|10869.8|10868.8|10866.8|10872.8|10870.8|10863.3|10861.3|36
1611862800000|2021-01-28 19:40:00|10869.3|10867.3|10867.3|10865.3|10871.8|10869.8|10863.8|10861.8|50
1611863100000|2021-01-28 19:45:00|10867.8|10865.8|10874.8|10872.8|10875.3|10873.3|10864.3|10862.3|57
1611863400000|2021-01-28 19:50:00|10875.3|10873.3|10868.8|10866.8|10876.8|10874.8|10866.8|10864.8|13
1611863700000|2021-01-28 19:55:00|10868.3|10866.3|10871.3|10869.3|10871.3|10869.3|10864.8|10862.8|17
1611864000000|2021-01-28 20:00:00|10868.8|10866.8|10867.3|10865.3|10870.3|10868.3|10863.8|10861.8|5
1611864300000|2021-01-28 20:05:00|10866.8|10864.8|10866.8|10864.8|10869.3|10867.3|10865.3|10863.3|15
1611864600000|2021-01-28 20:10:00|10866.3|10864.3|10865.8|10863.8|10871.8|10869.8|10863.8|10861.8|9
1611864900000|2021-01-28 20:15:00|10866.3|10864.3|10861.8|10859.8|10867.8|10865.8|10858.3|10856.3|7
1611865200000|2021-01-28 20:20:00|10862.3|10860.3|10862.8|10860.8|10866.3|10864.3|10857.3|10855.3|8
1611865500000|2021-01-28 20:25:00|10863.3|10861.3|10855.8|10853.8|10866.8|10864.8|10855.8|10853.8|37
1611865800000|2021-01-28 20:30:00|10855.3|10853.3|10862.3|10860.3|10864.3|10862.3|10855.3|10853.3|43
1611866100000|2021-01-28 20:35:00|10861.8|10859.8|10860.3|10858.3|10862.3|10860.3|10854.3|10852.3|32
1611866400000|2021-01-28 20:40:00|10859.8|10857.8|10855.8|10853.8|10862.8|10860.8|10855.3|10853.3|13
1611866700000|2021-01-28 20:45:00|10855.3|10853.3|10860.8|10858.8|10863.8|10861.8|10850.3|10848.3|89
1611867000000|2021-01-28 20:50:00|10860.3|10858.3|10857.3|10855.3|10862.8|10860.8|10854.3|10852.3|33
1611867300000|2021-01-28 20:55:00|10856.8|10854.8|10853.6|10847.6|10861.3|10859.3|10850.3|10846|128
1611867600000|2021-01-28 21:00:00|10853.2|10847.2|10863.6|10857.6|10874.4|10868.4|10842.1|10836.1|0
1611867900000|2021-01-28 21:05:00|10863.5|10857.5|10863.6|10857.6|10866|10860|10856.9|10850.9|0
1611868200000|2021-01-28 21:10:00|10863.5|10857.5|10857.4|10851.4|10864.7|10858.7|10852.9|10846.9|0
1611868500000|2021-01-28 21:15:00|10857.5|10851.5|10856.4|10850.4|10858.9|10852.9|10856.2|10850.2|0
1611868800000|2021-01-28 21:20:00|10855.5|10849.5|10858.9|10852.9|10859.3|10853.3|10855.5|10849.5|0
1611869100000|2021-01-28 21:25:00|10859.1|10853.1|10852.1|10846.1|10859.1|10853.1|10846.4|10840.4|0
1611869400000|2021-01-28 21:30:00|10851.5|10845.5|10830.8|10824.8|10856.1|10850.1|10824.1|10818.1|0
1611869700000|2021-01-28 21:35:00|10830.9|10824.9|10837.2|10831.2|10839.4|10833.4|10823.8|10817.8|0
1611870000000|2021-01-28 21:40:00|10837.3|10831.3|10841.3|10835.3|10841.8|10835.8|10831.6|10825.6|0
1611870300000|2021-01-28 21:45:00|10841.2|10835.2|10835.8|10829.8|10844.1|10838.1|10834.4|10828.4|0
1611870600000|2021-01-28 21:50:00|10835.9|10829.9|10842.5|10836.5|10843|10837|10831.2|10825.2|0
1611870900000|2021-01-28 21:55:00|10842.6|10836.6|10832.4|10826.4|10845.4|10839.4|10831.3|10825.3|0
1611871200000|2021-01-28 22:00:00|10833.3|10827.3|10834.2|10828.2|10834.2|10828.2|10830.8|10824.8|0
1611871500000|2021-01-28 22:05:00|10834.4|10828.4|10834.6|10828.6|10836.2|10830.2|10832.8|10826.8|0
1611871800000|2021-01-28 22:10:00|10835.8|10829.8|10836.7|10830.7|10837.6|10831.6|10835.5|10829.5|0
1611872100000|2021-01-28 22:15:00|10836.4|10830.4|10836.7|10830.7|10838.3|10832.3|10836|10830|0
1611872400000|2021-01-28 22:20:00|10837.3|10831.3|10834.9|10828.9|10837.3|10831.3|10833.3|10827.3|0
1611872700000|2021-01-28 22:25:00|10834.6|10828.6|10835.1|10829.1|10835.5|10829.5|10833.9|10827.9|0
1611873000000|2021-01-28 22:30:00|10835.3|10829.3|10836.4|10830.4|10836.9|10830.9|10835.3|10829.3|0
1611873300000|2021-01-28 22:35:00|10836|10830|10836.2|10830.2|10837.6|10831.6|10835.5|10829.5|0
1611873600000|2021-01-28 22:40:00|10835.8|10829.8|10836.2|10830.2|10836.2|10830.2|10835.1|10829.1|0
1611873900000|2021-01-28 22:45:00|10835.8|10829.8|10836.2|10830.2|10836.2|10830.2|10834.9|10828.9|0
1611874200000|2021-01-28 22:50:00|10834.4|10828.4|10833.7|10827.7|10834.4|10828.4|10832.1|10826.1|0
1611874500000|2021-01-28 22:55:00|10833.9|10827.9|10835.1|10829.1|10835.8|10829.8|10832.8|10826.8|0
1611874800000|2021-01-28 23:00:00|10835.5|10829.5|10824.7|10818.7|10839.9|10833.9|10819.7|10813.7|0
1611875100000|2021-01-28 23:05:00|10824.6|10818.6|10833.8|10827.8|10835.4|10829.4|10821.2|10815.2|0
1611875400000|2021-01-28 23:10:00|10833.9|10827.9|10833.3|10827.3|10840.6|10834.6|10832.5|10826.5|0
1611875700000|2021-01-28 23:15:00|10833.4|10827.4|10834.6|10828.6|10837.3|10831.3|10827.9|10821.9|0
1611876000000|2021-01-28 23:20:00|10834.4|10828.4|10842.5|10836.5|10843.8|10837.8|10833.8|10827.8|0
1611876300000|2021-01-28 23:25:00|10842.6|10836.6|10847.6|10841.6|10848.1|10842.1|10840.9|10834.9|0
1611876600000|2021-01-28 23:30:00|10847.9|10841.9|10845.4|10839.4|10848.1|10842.1|10840.3|10834.3|0
1611876900000|2021-01-28 23:35:00|10845.5|10839.5|10846.2|10840.2|10851.1|10845.1|10844.3|10838.3|0
1611877200000|2021-01-28 23:40:00|10846.3|10840.3|10844.1|10838.1|10846.5|10840.5|10840.3|10834.3|0
1611877500000|2021-01-28 23:45:00|10844|10838|10842.5|10836.5|10848.9|10842.9|10842.2|10836.2|0
1611877800000|2021-01-28 23:50:00|10842.8|10836.8|10829.8|10823.8|10842.8|10836.8|10826.6|10820.6|0
1611878100000|2021-01-28 23:55:00|10829.5|10823.5|10830.7|10824.7|10831.8|10825.8|10819.9|10813.9|0
1611878400000|2021-01-29 00:00:00|10830.8|10824.8|10831.8|10825.8|10835.5|10829.5|10826.1|10820.1|0
1611878700000|2021-01-29 00:05:00|10831.9|10825.9|10828.3|10822.3|10834.7|10828.7|10822.7|10816.7|0
1611879000000|2021-01-29 00:10:00|10828.4|10822.4|10835.1|10829.1|10842.5|10836.5|10828.3|10822.3|0
1611879300000|2021-01-29 00:15:00|10835.2|10829.2|10838.6|10832.6|10842.1|10836.1|10829.7|10823.7|0
1611879600000|2021-01-29 00:20:00|10838.5|10832.5|10832.1|10826.1|10841|10835|10830.7|10824.7|0
1611879900000|2021-01-29 00:25:00|10832.5|10826.5|10823.2|10817.2|10833.3|10827.3|10823|10817|0
1611880200000|2021-01-29 00:30:00|10823.1|10817.1|10826.4|10820.4|10829.2|10823.2|10820.7|10814.7|0
1611880500000|2021-01-29 00:35:00|10826|10820|10828.7|10822.7|10828.8|10822.8|10819|10813|0
1611880800000|2021-01-29 00:40:00|10828.3|10822.3|10819.6|10813.6|10828.8|10822.8|10818.4|10812.4|0
1611881100000|2021-01-29 00:45:00|10819.7|10813.7|10824.7|10818.7|10827.2|10821.2|10818.4|10812.4|0
1611881400000|2021-01-29 00:50:00|10824.6|10818.6|10824.7|10818.7|10827.1|10821.1|10824.5|10818.5|0
1611881700000|2021-01-29 00:55:00|10824.6|10818.6|10822.2|10816.2|10827.2|10821.2|10820.8|10814.8|0
1611882000000|2021-01-29 01:00:00|10822.3|10816.3|10837.4|10831.4|10837.5|10831.5|10821.9|10815.9|0
1611882300000|2021-01-29 01:05:00|10837.5|10831.5|10832.2|10826.2|10837.5|10831.5|10832|10826|0
1611882600000|2021-01-29 01:10:00|10832.1|10826.1|10844.4|10838.4|10844.8|10838.8|10829.5|10823.5|0
1611882900000|2021-01-29 01:15:00|10844.5|10838.5|10837.5|10831.5|10844.8|10838.8|10834.7|10828.7|0
1611883200000|2021-01-29 01:20:00|10837.9|10831.9|10842|10836|10850.3|10844.3|10837.5|10831.5|0
1611883500000|2021-01-29 01:25:00|10841.9|10835.9|10835.7|10829.7|10841.9|10835.9|10834.3|10828.3|0
1611883800000|2021-01-29 01:30:00|10836.1|10830.1|10833.9|10827.9|10844.3|10838.3|10831.5|10825.5|0
1611884100000|2021-01-29 01:35:00|10834|10828|10821.6|10815.6|10834.1|10828.1|10821.5|10815.5|0
1611884400000|2021-01-29 01:40:00|10821.5|10815.5|10823.9|10817.9|10826.7|10820.7|10817.7|10811.7|0
1611884700000|2021-01-29 01:45:00|10823.8|10817.8|10817.1|10811.1|10827|10821|10813.7|10807.7|0
1611885000000|2021-01-29 01:50:00|10817|10811|10811.7|10805.7|10819.6|10813.6|10811.6|10805.6|0
1611885300000|2021-01-29 01:55:00|10811.6|10805.6|10803.9|10797.9|10814.4|10808.4|10803.9|10797.9|0
1611885600000|2021-01-29 02:00:00|10804|10798|10812.1|10806.1|10814.6|10808.6|10804|10798|0
1611885900000|2021-01-29 02:05:00|10812|10806|10808.4|10802.4|10814.6|10808.6|10807.1|10801.1|0
1611886200000|2021-01-29 02:10:00|10808|10802|10818|10812|10821.7|10815.7|10807.2|10801.2|0
1611886500000|2021-01-29 02:15:00|10818.4|10812.4|10819.1|10813.1|10823.9|10817.9|10814.1|10808.1|0
1611886800000|2021-01-29 02:20:00|10818.3|10812.3|10811.7|10805.7|10819.1|10813.1|10811.4|10805.4|0
1611887100000|2021-01-29 02:25:00|10809.4|10803.4|10807.2|10801.2|10812.2|10806.2|10807.2|10801.2|0
1611887400000|2021-01-29 02:30:00|10807.1|10801.1|10809.8|10803.8|10809.9|10803.9|10804.7|10798.7|0
1611887700000|2021-01-29 02:35:00|10809.4|10803.4|10797.6|10791.6|10812.6|10806.6|10797.5|10791.5|0
1611888000000|2021-01-29 02:40:00|10797.5|10791.5|10809.9|10803.9|10811.1|10805.1|10792.5|10786.5|0
1611888300000|2021-01-29 02:45:00|10809.5|10803.5|10814.5|10808.5|10815.7|10809.7|10806|10800|0
1611888600000|2021-01-29 02:50:00|10814.4|10808.4|10814.3|10808.3|10816.8|10810.8|10811.8|10805.8|0
1611888900000|2021-01-29 02:55:00|10814.2|10808.2|10811.7|10805.7|10814.3|10808.3|10804.1|10798.1|0
1611889200000|2021-01-29 03:00:00|10812.1|10806.1|10804.3|10798.3|10814.5|10808.5|10804.2|10798.2|0
1611889500000|2021-01-29 03:05:00|10804.2|10798.2|10812.1|10806.1|10812.3|10806.3|10804.2|10798.2|0
1611889800000|2021-01-29 03:10:00|10812|10806|10804.3|10798.3|10814.6|10808.6|10804.2|10798.2|0
1611890100000|2021-01-29 03:15:00|10804.4|10798.4|10801.6|10795.6|10808.1|10802.1|10801.6|10795.6|0
1611890400000|2021-01-29 03:20:00|10801.7|10795.7|10793.5|10787.5|10806.7|10800.7|10793.1|10787.1|0
1611890700000|2021-01-29 03:25:00|10793.9|10787.9|10789.2|10783.2|10796|10790|10784.8|10778.8|0
1611891000000|2021-01-29 03:30:00|10788.4|10782.4|10780.7|10774.7|10791.9|10785.9|10779.4|10773.4|0
1611891300000|2021-01-29 03:35:00|10780.8|10774.8|10779.9|10773.9|10786.9|10780.9|10777|10771|0
1611891600000|2021-01-29 03:40:00|10779.5|10773.5|10783.3|10777.3|10783.4|10777.4|10772.8|10766.8|0
1611891900000|2021-01-29 03:45:00|10783.4|10777.4|10783.1|10777.1|10784.4|10778.4|10775.5|10769.5|0
1611892200000|2021-01-29 03:50:00|10783|10777|10787.8|10781.8|10790.4|10784.4|10783|10777|0
1611892500000|2021-01-29 03:55:00|10787.7|10781.7|10774.6|10768.6|10790.1|10784.1|10773.4|10767.4|0
1611892800000|2021-01-29 04:00:00|10774.8|10768.8|10774.8|10768.8|10780|10774|10770.3|10764.3|0
1611893100000|2021-01-29 04:05:00|10774.9|10768.9|10762.6|10756.6|10779.9|10773.9|10762.6|10756.6|0
1611893400000|2021-01-29 04:10:00|10761.8|10755.8|10760.2|10754.2|10767.5|10761.5|10760.1|10754.1|0
1611893700000|2021-01-29 04:15:00|10760.3|10754.3|10754.4|10748.4|10767.9|10761.9|10753.1|10747.1|0
1611894000000|2021-01-29 04:20:00|10754|10748|10772.9|10766.9|10773.2|10767.2|10753.1|10747.1|0
1611894300000|2021-01-29 04:25:00|10772.1|10766.1|10772.8|10766.8|10773.1|10767.1|10766.4|10760.4|0
1611894600000|2021-01-29 04:30:00|10772.4|10766.4|10775.3|10769.3|10777.9|10771.9|10769.1|10763.1|0
1611894900000|2021-01-29 04:35:00|10775.2|10769.2|10776.2|10770.2|10780.1|10774.1|10775|10769|0
1611895200000|2021-01-29 04:40:00|10776.4|10770.4|10772.6|10766.6|10780.6|10774.6|10772.6|10766.6|0
1611895500000|2021-01-29 04:45:00|10772.7|10766.7|10784.3|10778.3|10786.7|10780.7|10772.6|10766.6|0
1611895800000|2021-01-29 04:50:00|10785.4|10779.4|10780.6|10774.6|10785.4|10779.4|10778.1|10772.1|0
1611896100000|2021-01-29 04:55:00|10780.7|10774.7|10778.2|10772.2|10785.6|10779.6|10777.8|10771.8|0
1611896400000|2021-01-29 05:00:00|10778.1|10772.1|10770.5|10764.5|10778.1|10772.1|10767.6|10761.6|0
1611896700000|2021-01-29 05:05:00|10770.6|10764.6|10768.3|10762.3|10775.8|10769.8|10766.1|10760.1|0
1611897000000|2021-01-29 05:10:00|10768.2|10762.2|10771.6|10765.6|10774.4|10768.4|10765.6|10759.6|0
1611897300000|2021-01-29 05:15:00|10771.5|10765.5|10766.4|10760.4|10771.6|10765.6|10764|10758|0
1611897600000|2021-01-29 05:20:00|10766.5|10760.5|10761.7|10755.7|10766.8|10760.8|10761.5|10755.5|0
1611897900000|2021-01-29 05:25:00|10761.6|10755.6|10758.4|10752.4|10763.4|10757.4|10755.7|10749.7|0
1611898200000|2021-01-29 05:30:00|10758.5|10752.5|10758.8|10752.8|10763.6|10757.6|10756.3|10750.3|0
1611898500000|2021-01-29 05:35:00|10758.9|10752.9|10761.9|10755.9|10764.8|10758.8|10756.2|10750.2|0
1611898800000|2021-01-29 05:40:00|10761.8|10755.8|10767|10761|10769.3|10763.3|10756.9|10750.9|0
1611899100000|2021-01-29 05:45:00|10767.1|10761.1|10770|10764|10775|10769|10766|10760|0
1611899400000|2021-01-29 05:50:00|10769.9|10763.9|10775.2|10769.2|10777.5|10771.5|10767.3|10761.3|0
1611899700000|2021-01-29 05:55:00|10775.3|10769.3|10773.1|10767.1|10781.9|10775.9|10773.1|10767.1|0
1611900000000|2021-01-29 06:00:00|10773.2|10767.2|10757.6|10751.6|10775.8|10769.8|10757.3|10751.3|0
1611900300000|2021-01-29 06:05:00|10757.7|10751.7|10755.2|10749.2|10760.2|10754.2|10752.4|10746.4|0
1611900600000|2021-01-29 06:10:00|10755.4|10749.4|10742.4|10736.4|10757.8|10751.8|10739.7|10733.7|0
1611900900000|2021-01-29 06:15:00|10741.6|10735.6|10758.2|10752.2|10758.3|10752.3|10739.7|10733.7|0
1611901200000|2021-01-29 06:20:00|10758.3|10752.3|10765|10759|10765.1|10759.1|10757.7|10751.7|0
1611901500000|2021-01-29 06:25:00|10765.4|10759.4|10766.2|10760.2|10773.9|10767.9|10763.7|10757.7|0
1611901800000|2021-01-29 06:30:00|10766.3|10760.3|10775.6|10769.6|10788.3|10782.3|10766.2|10760.2|0
1611902100000|2021-01-29 06:35:00|10775.2|10769.2|10790.8|10784.8|10796.2|10790.2|10773.2|10767.2|0
1611902400000|2021-01-29 06:40:00|10790.9|10784.9|10783.4|10777.4|10791|10785|10780.7|10774.7|0
1611902700000|2021-01-29 06:45:00|10783.5|10777.5|10778.1|10772.1|10784.6|10778.6|10775.7|10769.7|0
1611903000000|2021-01-29 06:50:00|10778|10772|10785.3|10779.3|10785.4|10779.4|10775.1|10769.1|0
1611903300000|2021-01-29 06:55:00|10785.4|10779.4|10791.4|10785.4|10791.4|10785.4|10785.2|10779.2|0
1611903600000|2021-01-29 07:00:00|10781.3|10779.3|10792.3|10790.3|10795.8|10793.8|10780.8|10778.8|176
1611903900000|2021-01-29 07:05:00|10793.8|10791.8|10781.8|10779.8|10794.3|10792.3|10780.8|10778.8|120
1611904200000|2021-01-29 07:10:00|10781.3|10779.3|10788.3|10786.3|10792.8|10790.8|10781.3|10779.3|53
1611904500000|2021-01-29 07:15:00|10787.8|10785.8|10785.8|10783.8|10792.3|10790.3|10783.3|10781.3|62
1611904800000|2021-01-29 07:20:00|10786.3|10784.3|10777.8|10775.8|10786.3|10784.3|10776.8|10774.8|67
1611905100000|2021-01-29 07:25:00|10779.3|10777.3|10772.8|10770.8|10781.8|10779.8|10772.3|10770.3|30
1611905400000|2021-01-29 07:30:00|10772.3|10770.3|10744.3|10742.3|10776.3|10774.3|10743.8|10741.8|113
1611905700000|2021-01-29 07:35:00|10743.8|10741.8|10757.8|10755.8|10765.3|10763.3|10742.8|10740.8|158
1611906000000|2021-01-29 07:40:00|10757.3|10755.3|10755.3|10753.3|10758.8|10756.8|10749.8|10747.8|48
1611906300000|2021-01-29 07:45:00|10754.8|10752.8|10753.3|10751.3|10757.8|10755.8|10749.8|10747.8|50
1611906600000|2021-01-29 07:50:00|10753.8|10751.8|10750.8|10748.8|10761.8|10759.8|10749.8|10747.8|103
1611906900000|2021-01-29 07:55:00|10751.3|10749.3|10703.8|10701.8|10752.3|10750.3|10703.8|10701.8|236
1611907200000|2021-01-29 08:00:00|10704.3|10702.3|10700.8|10698.8|10727.3|10725.3|10677.8|10675.8|2311
1611907500000|2021-01-29 08:05:00|10700.3|10698.3|10658.8|10656.8|10700.3|10698.3|10656.3|10654.3|1274
1611907800000|2021-01-29 08:10:00|10659.3|10657.3|10693.8|10691.8|10697.3|10695.3|10656.8|10654.8|1197
1611908100000|2021-01-29 08:15:00|10691.8|10689.8|10698.3|10696.3|10699.8|10697.8|10677.3|10675.3|944
1611908400000|2021-01-29 08:20:00|10699.3|10697.3|10720.3|10718.3|10725.3|10723.3|10692.3|10690.3|866
1611908700000|2021-01-29 08:25:00|10719.8|10717.8|10718.3|10716.3|10725.3|10723.3|10710.3|10708.3|635
1611909000000|2021-01-29 08:30:00|10717.8|10715.8|10699.8|10697.8|10720.3|10718.3|10698.8|10696.8|516
1611909300000|2021-01-29 08:35:00|10700.3|10698.3|10712.3|10710.3|10713.8|10711.8|10691.8|10689.8|561
1611909600000|2021-01-29 08:40:00|10711.9|10709.9|10718.9|10716.9|10730.9|10728.9|10711.9|10709.9|594
1611909900000|2021-01-29 08:45:00|10718.4|10716.4|10718.4|10716.4|10724.9|10722.9|10713.9|10711.9|368
1611910200000|2021-01-29 08:50:00|10718.9|10716.9|10725.9|10723.9|10733.9|10731.9|10718.4|10716.4|358
1611910500000|2021-01-29 08:55:00|10726.4|10724.4|10722.9|10720.9|10730.9|10728.9|10722.9|10720.9|333
1611910800000|2021-01-29 09:00:00|10722.4|10720.4|10727.4|10725.4|10737.9|10735.9|10721.9|10719.9|268
1611911100000|2021-01-29 09:05:00|10727.9|10725.9|10730.9|10728.9|10744.4|10742.4|10725.9|10723.9|348
1611911400000|2021-01-29 09:10:00|10731.4|10729.4|10718.9|10716.9|10733.9|10731.9|10718.9|10716.9|318
1611911700000|2021-01-29 09:15:00|10718.4|10716.4|10707.9|10705.9|10719.4|10717.4|10706.9|10704.9|522
1611912000000|2021-01-29 09:20:00|10708.4|10706.4|10710.4|10708.4|10711.4|10709.4|10698.9|10696.9|352
1611912300000|2021-01-29 09:25:00|10709.9|10707.9|10721.4|10719.4|10725.9|10723.9|10703.9|10701.9|256
1611912600000|2021-01-29 09:30:00|10720.9|10718.9|10726.9|10724.9|10731.4|10729.4|10716.9|10714.9|263
1611912900000|2021-01-29 09:35:00|10727.4|10725.4|10736.9|10734.9|10743.9|10741.9|10726.9|10724.9|446
1611913200000|2021-01-29 09:40:00|10737.4|10735.4|10733.9|10731.9|10738.9|10736.9|10725.9|10723.9|310
1611913500000|2021-01-29 09:45:00|10733.4|10731.4|10726.9|10724.9|10736.9|10734.9|10722.4|10720.4|283
1611913800000|2021-01-29 09:50:00|10727.4|10725.4|10718.9|10716.9|10730.9|10728.9|10717.9|10715.9|220
1611914100000|2021-01-29 09:55:00|10717.9|10715.9|10718.9|10716.9|10726.4|10724.4|10715.9|10713.9|168
1611914400000|2021-01-29 10:00:00|10719.4|10717.4|10718.4|10716.4|10719.9|10717.9|10712.9|10710.9|322
1611914700000|2021-01-29 10:05:00|10717.9|10715.9|10711.9|10709.9|10718.9|10716.9|10707.9|10705.9|397
1611915000000|2021-01-29 10:10:00|10712.4|10710.4|10711.9|10709.9|10718.9|10716.9|10708.9|10706.9|245
1611915300000|2021-01-29 10:15:00|10712.4|10710.4|10703.4|10701.4|10715.9|10713.9|10698.4|10696.4|410
1611915600000|2021-01-29 10:20:00|10702.9|10700.9|10700.4|10698.4|10704.4|10702.4|10694.9|10692.9|273
1611915900000|2021-01-29 10:25:00|10700.9|10698.9|10696.9|10694.9|10704.4|10702.4|10695.9|10693.9|230
1611916200000|2021-01-29 10:30:00|10696.4|10694.4|10699.4|10697.4|10700.9|10698.9|10693.9|10691.9|236
1611916500000|2021-01-29 10:35:00|10699.9|10697.9|10703.4|10701.4|10706.9|10704.9|10698.9|10696.9|242
1611916800000|2021-01-29 10:40:00|10702.9|10700.9|10701.4|10699.4|10706.9|10704.9|10699.9|10697.9|289
1611917100000|2021-01-29 10:45:00|10700.9|10698.9|10708.9|10706.9|10708.9|10706.9|10700.9|10698.9|172
1611917400000|2021-01-29 10:50:00|10709.4|10707.4|10722.4|10720.4|10722.9|10720.9|10706.9|10704.9|283
1611917700000|2021-01-29 10:55:00|10721.9|10719.9|10723.9|10721.9|10728.4|10726.4|10721.9|10719.9|219
1611918000000|2021-01-29 11:00:00|10723.4|10721.4|10717.4|10715.4|10724.9|10722.9|10714.9|10712.9|306
1611918300000|2021-01-29 11:05:00|10716.9|10714.9|10714.9|10712.9|10721.9|10719.9|10714.9|10712.9|146
1611918600000|2021-01-29 11:10:00|10714.4|10712.4|10727.4|10725.4|10728.4|10726.4|10712.9|10710.9|125
1611918900000|2021-01-29 11:15:00|10726.9|10724.9|10730.9|10728.9|10730.9|10728.9|10725.4|10723.4|135
1611919200000|2021-01-29 11:20:00|10730.4|10728.4|10730.9|10728.9|10732.9|10730.9|10729.4|10727.4|86
1611919500000|2021-01-29 11:25:00|10730.4|10728.4|10733.4|10731.4|10739.9|10737.9|10726.9|10724.9|279
1611919800000|2021-01-29 11:30:00|10732.9|10730.9|10736.4|10734.4|10741.4|10739.4|10732.9|10730.9|257
1611920100000|2021-01-29 11:35:00|10736.9|10734.9|10740.9|10738.9|10743.9|10741.9|10734.9|10732.9|373
1611920400000|2021-01-29 11:40:00|10741.9|10739.9|10741.9|10739.9|10742.4|10740.4|10736.9|10734.9|258
1611920700000|2021-01-29 11:45:00|10741.4|10739.4|10733.4|10731.4|10741.9|10739.9|10728.9|10726.9|253
1611921000000|2021-01-29 11:50:00|10733.9|10731.9|10729.9|10727.9|10739.9|10737.9|10729.4|10727.4|259
1611921300000|2021-01-29 11:55:00|10729.4|10727.4|10727.9|10725.9|10730.9|10728.9|10725.4|10723.4|176
1611921600000|2021-01-29 12:00:00|10727.4|10725.4|10727.4|10725.4|10727.4|10725.4|10719.9|10717.9|266
1611921900000|2021-01-29 12:05:00|10726.9|10724.9|10729.4|10727.4|10733.4|10731.4|10721.9|10719.9|207
1611922200000|2021-01-29 12:10:00|10728.9|10726.9|10716.4|10714.4|10730.9|10728.9|10715.4|10713.4|207
1611922500000|2021-01-29 12:15:00|10715.9|10713.9|10721.4|10719.4|10721.4|10719.4|10713.9|10711.9|157
1611922800000|2021-01-29 12:20:00|10721.9|10719.9|10717.9|10715.9|10724.9|10722.9|10715.9|10713.9|149
1611923100000|2021-01-29 12:25:00|10718.4|10716.4|10720.9|10718.9|10722.9|10720.9|10716.4|10714.4|308
1611923400000|2021-01-29 12:30:00|10721.9|10719.9|10712.4|10710.4|10725.9|10723.9|10711.9|10709.9|246
1611923700000|2021-01-29 12:35:00|10712.9|10710.9|10700.9|10698.9|10712.9|10710.9|10700.4|10698.4|255
1611924000000|2021-01-29 12:40:00|10702.6|10700.6|10702.6|10700.6|10704.6|10702.6|10698.1|10696.1|310
1611924300000|2021-01-29 12:45:00|10703.1|10701.1|10703.6|10701.6|10704.6|10702.6|10698.1|10696.1|250
1611924600000|2021-01-29 12:50:00|10704.1|10702.1|10697.6|10695.6|10707.6|10705.6|10696.6|10694.6|289
1611924900000|2021-01-29 12:55:00|10697.1|10695.1|10694.6|10692.6|10699.6|10697.6|10693.6|10691.6|297
1611925200000|2021-01-29 13:00:00|10695.6|10693.6|10678.6|10676.6|10704.6|10702.6|10665.1|10663.1|2268
1611925500000|2021-01-29 13:05:00|10679.1|10677.1|10670.6|10668.6|10679.1|10677.1|10665.1|10663.1|733
1611925800000|2021-01-29 13:10:00|10670.1|10668.1|10681.6|10679.6|10685.1|10683.1|10666.6|10664.6|809
1611926100000|2021-01-29 13:15:00|10680.6|10678.6|10673.6|10671.6|10689.6|10687.6|10672.1|10670.1|641
1611926400000|2021-01-29 13:20:00|10672.6|10670.6|10670.6|10668.6|10674.6|10672.6|10665.6|10663.6|494
1611926700000|2021-01-29 13:25:00|10670.1|10668.1|10667.6|10665.6|10673.1|10671.1|10665.6|10663.6|349
1611927000000|2021-01-29 13:30:00|10667.1|10665.1|10672.6|10670.6|10676.6|10674.6|10667.1|10665.1|467
1611927300000|2021-01-29 13:35:00|10673.1|10671.1|10679.6|10677.6|10687.1|10685.1|10669.6|10667.6|489
1611927600000|2021-01-29 13:40:00|10679.1|10677.1|10676.6|10674.6|10684.6|10682.6|10672.6|10670.6|539
1611927900000|2021-01-29 13:45:00|10676.1|10674.1|10677.1|10675.1|10682.6|10680.6|10669.6|10667.6|428
1611928200000|2021-01-29 13:50:00|10677.6|10675.6|10663.6|10661.6|10677.6|10675.6|10658.6|10656.6|779
1611928500000|2021-01-29 13:55:00|10664.1|10662.1|10665.6|10663.6|10676.6|10674.6|10663.6|10661.6|464
1611928800000|2021-01-29 14:00:00|10665.1|10663.1|10654.1|10652.1|10667.6|10665.6|10651.6|10649.6|470
1611929100000|2021-01-29 14:05:00|10654.6|10652.6|10637.6|10635.6|10657.1|10655.1|10637.6|10635.6|640
1611929400000|2021-01-29 14:10:00|10639.1|10637.1|10649.1|10647.1|10651.6|10649.6|10637.6|10635.6|452
1611929700000|2021-01-29 14:15:00|10649.6|10647.6|10643.6|10641.6|10651.1|10649.1|10642.6|10640.6|368
1611930000000|2021-01-29 14:20:00|10644.1|10642.1|10637.6|10635.6|10651.1|10649.1|10635.6|10633.6|448
1611930300000|2021-01-29 14:25:00|10638.1|10636.1|10638.6|10636.6|10642.6|10640.6|10634.6|10632.6|378
1611930600000|2021-01-29 14:30:00|10639.6|10637.6|10628.6|10626.6|10641.6|10639.6|10618.6|10616.6|1456
1611930900000|2021-01-29 14:35:00|10627.6|10625.6|10614.6|10612.6|10630.6|10628.6|10613.1|10611.1|861
1611931200000|2021-01-29 14:40:00|10614.1|10612.1|10606.1|10604.1|10614.1|10612.1|10601.6|10599.6|806
1611931500000|2021-01-29 14:45:00|10605.6|10603.6|10609.6|10607.6|10618.6|10616.6|10602.6|10600.6|1020
1611931800000|2021-01-29 14:50:00|10608.6|10606.6|10607.6|10605.6|10610.6|10608.6|10603.1|10601.1|583
1611932100000|2021-01-29 14:55:00|10608.1|10606.1|10623.6|10621.6|10630.1|10628.1|10605.1|10603.1|886
1611932400000|2021-01-29 15:00:00|10624.1|10622.1|10627.6|10625.6|10628.1|10626.1|10610.6|10608.6|779
1611932700000|2021-01-29 15:05:00|10626.6|10624.6|10637.6|10635.6|10639.6|10637.6|10617.6|10615.6|800
1611933000000|2021-01-29 15:10:00|10638.1|10636.1|10653.6|10651.6|10661.6|10659.6|10637.6|10635.6|945
1611933300000|2021-01-29 15:15:00|10653.1|10651.1|10659.3|10657.3|10664.6|10662.6|10650.6|10648.6|1054
1611933600000|2021-01-29 15:20:00|10659.8|10657.8|10677.8|10675.8|10679.3|10677.3|10658.8|10656.8|543
1611933900000|2021-01-29 15:25:00|10677.3|10675.3|10663.3|10661.3|10677.3|10675.3|10661.8|10659.8|578
1611934200000|2021-01-29 15:30:00|10663.8|10661.8|10671.8|10669.8|10676.8|10674.8|10662.3|10660.3|424
1611934500000|2021-01-29 15:35:00|10671.3|10669.3|10666.8|10664.8|10673.8|10671.8|10665.8|10663.8|359
1611934800000|2021-01-29 15:40:00|10666.3|10664.3|10655.8|10653.8|10668.8|10666.8|10655.3|10653.3|496
1611935100000|2021-01-29 15:45:00|10656.3|10654.3|10657.8|10655.8|10664.3|10662.3|10654.8|10652.8|435
1611935400000|2021-01-29 15:50:00|10657.3|10655.3|10648.3|10646.3|10660.8|10658.8|10646.3|10644.3|395
1611935700000|2021-01-29 15:55:00|10649.3|10647.3|10652.3|10650.3|10655.3|10653.3|10646.3|10644.3|296
1611936000000|2021-01-29 16:00:00|10652.8|10650.8|10643.8|10641.8|10658.3|10656.3|10643.3|10641.3|424
1611936300000|2021-01-29 16:05:00|10644.3|10642.3|10640.3|10638.3|10644.3|10642.3|10636.8|10634.8|1172
1611936600000|2021-01-29 16:10:00|10640.8|10638.8|10639.3|10637.3|10640.8|10638.8|10630.8|10628.8|641
1611936900000|2021-01-29 16:15:00|10638.8|10636.8|10629.3|10627.3|10644.3|10642.3|10625.8|10623.8|1648
1611937200000|2021-01-29 16:20:00|10628.3|10626.3|10608.8|10606.8|10628.3|10626.3|10605.3|10603.3|1348
1611937500000|2021-01-29 16:25:00|10608.3|10606.3|10594.8|10592.8|10618.3|10616.3|10587.3|10585.3|2930
1611937800000|2021-01-29 16:30:00|10595.3|10593.3|10575.8|10573.8|10601.3|10599.3|10575.3|10573.3|2491
1611938100000|2021-01-29 16:35:00|10576.8|10574.8|10578.3|10576.3|10583.3|10581.3|10561.3|10559.3|1447
1611938400000|2021-01-29 16:40:00|10577.8|10575.8|10575.8|10573.8|10583.8|10581.8|10573.3|10571.3|239
1611938700000|2021-01-29 16:45:00|10576.3|10574.3|10582.3|10580.3|10584.3|10582.3|10570.3|10568.3|690
1611939000000|2021-01-29 16:50:00|10582.8|10580.8|10578.8|10576.8|10584.3|10582.3|10573.8|10571.8|117
1611939300000|2021-01-29 16:55:00|10579.3|10577.3|10588.8|10586.8|10590.3|10588.3|10577.3|10575.3|158
1611939600000|2021-01-29 17:00:00|10588.3|10586.3|10584.8|10582.8|10590.8|10588.8|10578.8|10576.8|730
1611939900000|2021-01-29 17:05:00|10585.3|10583.3|10581.3|10579.3|10588.8|10586.8|10575.8|10573.8|72
1611940200000|2021-01-29 17:10:00|10582.3|10580.3|10576.3|10574.3|10589.8|10587.8|10575.8|10573.8|156
1611940500000|2021-01-29 17:15:00|10575.8|10573.8|10560.3|10558.3|10576.3|10574.3|10559.8|10557.8|125
1611940800000|2021-01-29 17:20:00|10560.8|10558.8|10553.8|10551.8|10560.8|10558.8|10549.8|10547.8|153
1611941100000|2021-01-29 17:25:00|10553.3|10551.3|10554.8|10552.8|10561.3|10559.3|10549.8|10547.8|86
1611941400000|2021-01-29 17:30:00|10554.3|10552.3|10546.8|10544.8|10559.8|10557.8|10545.8|10543.8|74
1611941700000|2021-01-29 17:35:00|10547.3|10545.3|10540.8|10538.8|10549.8|10547.8|10536.8|10534.8|63
1611942000000|2021-01-29 17:40:00|10541.3|10539.3|10545.8|10543.8|10553.8|10551.8|10540.8|10538.8|103
1611942300000|2021-01-29 17:45:00|10545.3|10543.3|10527.3|10525.3|10549.8|10547.8|10525.3|10523.3|106
1611942600000|2021-01-29 17:50:00|10527.8|10525.8|10553.8|10551.8|10555.3|10553.3|10527.8|10525.8|87
1611942900000|2021-01-29 17:55:00|10553.3|10551.3|10539.8|10537.8|10554.3|10552.3|10539.3|10537.3|62
1611943200000|2021-01-29 18:00:00|10540.3|10538.3|10548.8|10546.8|10555.8|10553.8|10535.8|10533.8|49
1611943500000|2021-01-29 18:05:00|10548.3|10546.3|10545.3|10543.3|10552.8|10550.8|10542.3|10540.3|51
1611943800000|2021-01-29 18:10:00|10544.8|10542.8|10542.3|10540.3|10548.8|10546.8|10539.3|10537.3|30
1611944100000|2021-01-29 18:15:00|10541.8|10539.8|10532.8|10530.8|10541.8|10539.8|10527.3|10525.3|38
1611944400000|2021-01-29 18:20:00|10533.3|10531.3|10545.3|10543.3|10549.3|10547.3|10531.3|10529.3|34
1611944700000|2021-01-29 18:25:00|10544.8|10542.8|10565.8|10563.8|10565.8|10563.8|10543.8|10541.8|50
1611945000000|2021-01-29 18:30:00|10565.3|10563.3|10560.3|10558.3|10566.3|10564.3|10556.3|10554.3|49
1611945300000|2021-01-29 18:35:00|10559.8|10557.8|10557.8|10555.8|10565.3|10563.3|10556.8|10554.8|28
1611945600000|2021-01-29 18:40:00|10557.3|10555.3|10559.8|10557.8|10563.3|10561.3|10552.3|10550.3|59
1611945900000|2021-01-29 18:45:00|10559.3|10557.3|10547.8|10545.8|10564.3|10562.3|10547.3|10545.3|53
1611946200000|2021-01-29 18:50:00|10547.3|10545.3|10547.8|10545.8|10551.8|10549.8|10543.8|10541.8|50
1611946500000|2021-01-29 18:55:00|10546.8|10544.8|10544.8|10542.8|10548.8|10546.8|10540.8|10538.8|21
1611946800000|2021-01-29 19:00:00|10542.8|10540.8|10562.3|10560.3|10566.8|10564.8|10542.8|10540.8|35
1611947100000|2021-01-29 19:05:00|10562.8|10560.8|10567.8|10565.8|10569.8|10567.8|10559.3|10557.3|72
1611947400000|2021-01-29 19:10:00|10568.3|10566.3|10568.8|10566.8|10570.8|10568.8|10565.8|10563.8|4
1611947700000|2021-01-29 19:15:00|10568.3|10566.3|10571.8|10569.8|10575.8|10573.8|10566.8|10564.8|71
1611948000000|2021-01-29 19:20:00|10571.3|10569.3|10575.3|10573.3|10575.3|10573.3|10566.8|10564.8|20
1611948300000|2021-01-29 19:25:00|10574.8|10572.8|10569.8|10567.8|10576.8|10574.8|10568.3|10566.3|31
1611948600000|2021-01-29 19:30:00|10569.3|10567.3|10560.8|10558.8|10569.8|10567.8|10559.3|10557.3|63
1611948900000|2021-01-29 19:35:00|10560.3|10558.3|10565.3|10563.3|10569.8|10567.8|10560.3|10558.3|11
1611949200000|2021-01-29 19:40:00|10564.8|10562.8|10569.8|10567.8|10576.3|10574.3|10557.8|10555.8|98
1611949500000|2021-01-29 19:45:00|10570.3|10568.3|10567.8|10565.8|10572.8|10570.8|10565.8|10563.8|27
1611949800000|2021-01-29 19:50:00|10567.3|10565.3|10570.3|10568.3|10574.8|10572.8|10567.3|10565.3|28
1611950100000|2021-01-29 19:55:00|10569.8|10567.8|10566.8|10564.8|10575.8|10573.8|10566.3|10564.3|41
1611950400000|2021-01-29 20:00:00|10567.3|10565.3|10586.3|10584.3|10589.3|10587.3|10567.3|10565.3|78
1611950700000|2021-01-29 20:05:00|10585.3|10583.3|10586.3|10584.3|10587.8|10585.8|10581.8|10579.8|22
1611951000000|2021-01-29 20:10:00|10586.8|10584.8|10599.3|10597.3|10600.8|10598.8|10586.8|10584.8|146
1611951300000|2021-01-29 20:15:00|10598.8|10596.8|10598.8|10596.8|10600.3|10598.3|10594.3|10592.3|42
1611951600000|2021-01-29 20:20:00|10599.3|10597.3|10602.8|10600.8|10609.8|10607.8|10599.3|10597.3|123
1611951900000|2021-01-29 20:25:00|10602.3|10600.3|10594.8|10592.8|10604.8|10602.8|10594.8|10592.8|33
1611952200000|2021-01-29 20:30:00|10595.3|10593.3|10605.3|10603.3|10607.8|10605.8|10594.8|10592.8|30
1611952500000|2021-01-29 20:35:00|10605.8|10603.8|10589.8|10587.8|10607.8|10605.8|10589.3|10587.3|61
1611952800000|2021-01-29 20:40:00|10587.8|10585.8|10589.8|10587.8|10593.8|10591.8|10585.3|10583.3|56
1611953100000|2021-01-29 20:45:00|10590.3|10588.3|10589.8|10587.8|10591.8|10589.8|10581.8|10579.8|93
1611953400000|2021-01-29 20:50:00|10588.8|10586.8|10611.3|10609.3|10614.3|10612.3|10588.8|10586.8|120
1611953700000|2021-01-29 20:55:00|10611.8|10609.8|10595.8|10589.8|10615.8|10613.8|10587.3|10585.3|159
1611954000000|2021-01-29 21:00:00|10596.9|10590.9|10578.2|10572.2|10624.2|10618.2|10577.7|10571.7|0
1611954300000|2021-01-29 21:05:00|10578.1|10572.1|10585|10579|10587.7|10581.7|10570.7|10564.7|0
1611954600000|2021-01-29 21:10:00|10584.9|10578.9|10583.8|10577.8|10590.6|10584.6|10581.5|10575.5|0
1611954900000|2021-01-29 21:15:00|10583.9|10577.9|10576.4|10570.4|10584.5|10578.5|10576.4|10570.4|0
1611955200000|2021-01-29 21:20:00|10577.3|10571.3|10579.6|10573.6|10580.1|10574.1|10576.9|10570.9|0
1611955500000|2021-01-29 21:25:00|10579.2|10573.2|10578.8|10572.8|10579.6|10573.6|10577.3|10571.3|0
1611955800000|2021-01-29 21:30:00|10579.1|10573.1|10582.5|10576.5|10586|10580|10575.3|10569.3|0
1611956100000|2021-01-29 21:35:00|10582.6|10576.6|10575.3|10569.3|10584.1|10578.1|10572.3|10566.3|0
1611956400000|2021-01-29 21:40:00|10575.4|10569.4|10575.3|10569.3|10577.4|10571.4|10569.6|10563.6|0
1611956700000|2021-01-29 21:45:00|10575.8|10569.8|10574.7|10568.7|10578|10572|10573.4|10567.4|0
1611957000000|2021-01-29 21:50:00|10574.8|10568.8|10572.9|10566.9|10575.8|10569.8|10569.1|10563.1|0
1611957300000|2021-01-29 21:55:00|10573|10567|10570.1|10564.1|10575.3|10569.3|10567.6|10561.6|0
1611957600000|2021-01-29 22:00:00|10569|10563|10569|10563|10569|10563|10569|10563|0
1612134000000|2021-01-31 23:00:00|10544.8|10538.8|10501.7|10495.7|10551.2|10545.2|10490.3|10484.3|0
1612134300000|2021-01-31 23:05:00|10502.4|10496.4|10503.3|10497.3|10524.8|10518.8|10502|10496|0
1612134600000|2021-01-31 23:10:00|10503.6|10497.6|10508.7|10502.7|10515.6|10509.6|10482.3|10476.3|0
1612134900000|2021-01-31 23:15:00|10508.8|10502.8|10493|10487|10512.9|10506.9|10486.9|10480.9|0
1612135200000|2021-01-31 23:20:00|10493.1|10487.1|10507.1|10501.1|10519.2|10513.2|10486.6|10480.6|0
1612135500000|2021-01-31 23:25:00|10507.2|10501.2|10515.2|10509.2|10520.5|10514.5|10502.7|10496.7|0
1612135800000|2021-01-31 23:30:00|10515.3|10509.3|10530.7|10524.7|10536.6|10530.6|10515.3|10509.3|0
1612136100000|2021-01-31 23:35:00|10530.8|10524.8|10536.4|10530.4|10537.7|10531.7|10527.8|10521.8|0
1612136400000|2021-01-31 23:40:00|10536.3|10530.3|10534.3|10528.3|10542.6|10536.6|10527.8|10521.8|0
1612136700000|2021-01-31 23:45:00|10534.5|10528.5|10532.3|10526.3|10541.5|10535.5|10532.3|10526.3|0
1612137000000|2021-01-31 23:50:00|10532.4|10526.4|10530.9|10524.9|10533.4|10527.4|10525|10519|0
1612137300000|2021-01-31 23:55:00|10531|10525|10536.3|10530.3|10537.4|10531.4|10526.4|10520.4|0
1612137600000|2021-02-01 00:00:00|10536.2|10530.2|10542.5|10536.5|10542.5|10536.5|10535.3|10529.3|0
1612137900000|2021-02-01 00:05:00|10542.4|10536.4|10538.8|10532.8|10542.5|10536.5|10534.4|10528.4|0
1612138200000|2021-02-01 00:10:00|10539|10533|10553.8|10547.8|10560|10554|10537.9|10531.9|0
1612138500000|2021-02-01 00:15:00|10554|10548|10588.5|10582.5|10588.5|10582.5|10553.2|10547.2|0
1612138800000|2021-02-01 00:20:00|10588.6|10582.6|10598.1|10592.1|10598.2|10592.2|10585.9|10579.9|0
1612139100000|2021-02-01 00:25:00|10597.7|10591.7|10600.6|10594.6|10603.2|10597.2|10595.5|10589.5|0
1612139400000|2021-02-01 00:30:00|10600.5|10594.5|10592.8|10586.8|10600.6|10594.6|10592.6|10586.6|0
1612139700000|2021-02-01 00:35:00|10592.9|10586.9|10582.7|10576.7|10593.1|10587.1|10577.3|10571.3|0
1612140000000|2021-02-01 00:40:00|10583.1|10577.1|10590.3|10584.3|10593|10587|10582.4|10576.4|0
1612140300000|2021-02-01 00:45:00|10590.4|10584.4|10595.6|10589.6|10600.6|10594.6|10590.4|10584.4|0
1612140600000|2021-02-01 00:50:00|10595.7|10589.7|10595.8|10589.8|10601.9|10595.9|10593.3|10587.3|0
1612140900000|2021-02-01 00:55:00|10595.9|10589.9|10600.8|10594.8|10600.9|10594.9|10592.9|10586.9|0
1612141200000|2021-02-01 01:00:00|10600.9|10594.9|10603.1|10597.1|10606.3|10600.3|10595.5|10589.5|0
1612141500000|2021-02-01 01:05:00|10603.9|10597.9|10600.3|10594.3|10605.6|10599.6|10597.7|10591.7|0
1612141800000|2021-02-01 01:10:00|10600.4|10594.4|10600|10594|10602.9|10596.9|10592.4|10586.4|0
1612142100000|2021-02-01 01:15:00|10599.9|10593.9|10607.9|10601.9|10610.8|10604.8|10597.5|10591.5|0
1612142400000|2021-02-01 01:20:00|10608.3|10602.3|10607.6|10601.6|10610.3|10604.3|10602.8|10596.8|0
1612142700000|2021-02-01 01:25:00|10607.2|10601.2|10617.5|10611.5|10620|10614|10606.4|10600.4|0
1612143000000|2021-02-01 01:30:00|10617.6|10611.6|10624.1|10618.1|10624.4|10618.4|10612.4|10606.4|0
1612143300000|2021-02-01 01:35:00|10624.2|10618.2|10627.1|10621.1|10627.2|10621.2|10621.6|10615.6|0
1612143600000|2021-02-01 01:40:00|10627.2|10621.2|10621.8|10615.8|10627.2|10621.2|10620.7|10614.7|0
1612143900000|2021-02-01 01:45:00|10621.9|10615.9|10616.7|10610.7|10624.3|10618.3|10611.7|10605.7|0
1612144200000|2021-02-01 01:50:00|10616.8|10610.8|10619.2|10613.2|10624|10618|10614.2|10608.2|0
1612144500000|2021-02-01 01:55:00|10619.3|10613.3|10612.1|10606.1|10619.4|10613.4|10612|10606|0
1612144800000|2021-02-01 02:00:00|10612.5|10606.5|10631.5|10625.5|10631.6|10625.6|10612|10606|0
1612145100000|2021-02-01 02:05:00|10631.4|10625.4|10626|10620|10631.4|10625.4|10623.8|10617.8|0
1612145400000|2021-02-01 02:10:00|10626.1|10620.1|10631.5|10625.5|10633.9|10627.9|10626|10620|0
1612145700000|2021-02-01 02:15:00|10631.6|10625.6|10629.3|10623.3|10633.9|10627.9|10624.1|10618.1|0
1612146000000|2021-02-01 02:20:00|10629.4|10623.4|10634.6|10628.6|10639.8|10633.8|10629.4|10623.4|0
1612146300000|2021-02-01 02:25:00|10635|10629|10631.8|10625.8|10637|10631|10629.3|10623.3|0
1612146600000|2021-02-01 02:30:00|10631.7|10625.7|10626.8|10620.8|10634.3|10628.3|10626.7|10620.7|0
1612146900000|2021-02-01 02:35:00|10626.7|10620.7|10621.7|10615.7|10626.7|10620.7|10619.1|10613.1|0
1612147200000|2021-02-01 02:40:00|10621.8|10615.8|10634.4|10628.4|10636.9|10630.9|10621.6|10615.6|0
1612147500000|2021-02-01 02:45:00|10635.2|10629.2|10631.8|10625.8|10636.9|10630.9|10629.3|10623.3|0
1612147800000|2021-02-01 02:50:00|10631.9|10625.9|10634|10628|10639.1|10633.1|10631.6|10625.6|0
1612148100000|2021-02-01 02:55:00|10634.1|10628.1|10636.9|10630.9|10636.9|10630.9|10626.5|10620.5|0
1612148400000|2021-02-01 03:00:00|10636.8|10630.8|10636.9|10630.9|10639.4|10633.4|10633.1|10627.1|0
1612148700000|2021-02-01 03:05:00|10636.8|10630.8|10639.5|10633.5|10642.1|10636.1|10636.7|10630.7|0
1612149000000|2021-02-01 03:10:00|10639.4|10633.4|10639.4|10633.4|10641.9|10635.9|10631.9|10625.9|0
1612149300000|2021-02-01 03:15:00|10639.5|10633.5|10647.1|10641.1|10647.2|10641.2|10635.6|10629.6|0
1612149600000|2021-02-01 03:20:00|10647.2|10641.2|10654.6|10648.6|10657.1|10651.1|10645|10639|0
1612149900000|2021-02-01 03:25:00|10655|10649|10657.1|10651.1|10657.2|10651.2|10654.5|10648.5|0
1612150200000|2021-02-01 03:30:00|10657|10651|10660.1|10654.1|10660.3|10654.3|10654.6|10648.6|0
1612150500000|2021-02-01 03:35:00|10660|10654|10652.9|10646.9|10660.1|10654.1|10652.7|10646.7|0
1612150800000|2021-02-01 03:40:00|10653.3|10647.3|10662.8|10656.8|10665.4|10659.4|10653.3|10647.3|0
1612151100000|2021-02-01 03:45:00|10662.9|10656.9|10667.8|10661.8|10670.5|10664.5|10662.7|10656.7|0
1612151400000|2021-02-01 03:50:00|10667|10661|10665.4|10659.4|10667.9|10661.9|10662.8|10656.8|0
1612151700000|2021-02-01 03:55:00|10665.8|10659.8|10665.5|10659.5|10668|10662|10662.8|10656.8|0
1612152000000|2021-02-01 04:00:00|10665.6|10659.6|10665.3|10659.3|10665.8|10659.8|10662.9|10656.9|0
1612152300000|2021-02-01 04:05:00|10664.5|10658.5|10660.2|10654.2|10665.3|10659.3|10657.8|10651.8|0
1612152600000|2021-02-01 04:10:00|10660.3|10654.3|10660.5|10654.5|10663.1|10657.1|10657.7|10651.7|0
1612152900000|2021-02-01 04:15:00|10660.6|10654.6|10657.9|10651.9|10660.6|10654.6|10654.1|10648.1|0
1612153200000|2021-02-01 04:20:00|10658|10652|10665.6|10659.6|10665.7|10659.7|10658|10652|0
1612153500000|2021-02-01 04:25:00|10665.7|10659.7|10666|10660|10671.2|10665.2|10665.6|10659.6|0
1612153800000|2021-02-01 04:30:00|10666.4|10660.4|10664.4|10658.4|10668.4|10662.4|10663.1|10657.1|0
1612154100000|2021-02-01 04:35:00|10664.8|10658.8|10666.9|10660.9|10668.1|10662.1|10663.2|10657.2|0
1612154400000|2021-02-01 04:40:00|10666.5|10660.5|10665.8|10659.8|10670.9|10664.9|10665.7|10659.7|0
1612154700000|2021-02-01 04:45:00|10665.7|10659.7|10665.5|10659.5|10670.2|10664.2|10664.9|10658.9|0
1612155000000|2021-02-01 04:50:00|10665.4|10659.4|10665.4|10659.4|10668|10662|10665.3|10659.3|0
1612155300000|2021-02-01 04:55:00|10665.5|10659.5|10668.5|10662.5|10668.7|10662.7|10665.5|10659.5|0
1612155600000|2021-02-01 05:00:00|10668.6|10662.6|10673.2|10667.2|10673.2|10667.2|10666|10660|0
1612155900000|2021-02-01 05:05:00|10673.1|10667.1|10673.2|10667.2|10675.6|10669.6|10670.8|10664.8|0
1612156200000|2021-02-01 05:10:00|10673.1|10667.1|10672.8|10666.8|10675.5|10669.5|10672.8|10666.8|0
1612156500000|2021-02-01 05:15:00|10672.7|10666.7|10673.2|10667.2|10673.2|10667.2|10669.2|10663.2|0
1612156800000|2021-02-01 05:20:00|10673.1|10667.1|10671.2|10665.2|10675.7|10669.7|10671.2|10665.2|0
1612157100000|2021-02-01 05:25:00|10671.1|10665.1|10665.6|10659.6|10671.1|10665.1|10665.6|10659.6|0
1612157400000|2021-02-01 05:30:00|10665.7|10659.7|10668.2|10662.2|10670.8|10664.8|10665.7|10659.7|0
1612157700000|2021-02-01 05:35:00|10668.6|10662.6|10668.1|10662.1|10673.3|10667.3|10666.9|10660.9|0
1612158000000|2021-02-01 05:40:00|10668.2|10662.2|10665.5|10659.5|10670.8|10664.8|10664.5|10658.5|0
1612158300000|2021-02-01 05:45:00|10665.7|10659.7|10670.4|10664.4|10673.3|10667.3|10665.7|10659.7|0
1612158600000|2021-02-01 05:50:00|10670.5|10664.5|10673|10667|10673.1|10667.1|10670.3|10664.3|0
1612158900000|2021-02-01 05:55:00|10673.1|10667.1|10673|10667|10673.3|10667.3|10670.6|10664.6|0
1612159200000|2021-02-01 06:00:00|10672.2|10666.2|10672.8|10666.8|10673.1|10667.1|10670|10664|0
1612159500000|2021-02-01 06:05:00|10672.9|10666.9|10674.9|10668.9|10675.4|10669.4|10672.2|10666.2|0
1612159800000|2021-02-01 06:10:00|10674.8|10668.8|10677.4|10671.4|10677.4|10671.4|10672.5|10666.5|0
1612160100000|2021-02-01 06:15:00|10677.3|10671.3|10679.4|10673.4|10679.8|10673.8|10677|10671|0
1612160400000|2021-02-01 06:20:00|10679.3|10673.3|10679.7|10673.7|10684.4|10678.4|10676.8|10670.8|0
1612160700000|2021-02-01 06:25:00|10678.9|10672.9|10672.3|10666.3|10678.9|10672.9|10672.3|10666.3|0
1612161000000|2021-02-01 06:30:00|10672.7|10666.7|10667.7|10661.7|10674.7|10668.7|10665.3|10659.3|0
1612161300000|2021-02-01 06:35:00|10667.3|10661.3|10665.3|10659.3|10668|10662|10662.8|10656.8|0
1612161600000|2021-02-01 06:40:00|10665.4|10659.4|10670.4|10664.4|10670.5|10664.5|10665.3|10659.3|0
1612161900000|2021-02-01 06:45:00|10668.7|10662.7|10664.6|10658.6|10668.9|10662.9|10664.5|10658.5|0
1612162200000|2021-02-01 06:50:00|10665.4|10659.4|10661.9|10655.9|10667.1|10661.1|10661.9|10655.9|0
1612162500000|2021-02-01 06:55:00|10662|10656|10665.4|10659.4|10665.4|10659.4|10657.1|10651.1|0
1612162800000|2021-02-01 07:00:00|10667.3|10665.3|10640.8|10638.8|10667.3|10665.3|10630.8|10628.8|339
1612163100000|2021-02-01 07:05:00|10641.3|10639.3|10636.3|10634.3|10645.8|10643.8|10633.8|10631.8|109
1612163400000|2021-02-01 07:10:00|10635.3|10633.3|10636.3|10634.3|10641.8|10639.8|10635.3|10633.3|48
1612163700000|2021-02-01 07:15:00|10636.8|10634.8|10645.3|10643.3|10645.3|10643.3|10633.3|10631.3|38
1612164000000|2021-02-01 07:20:00|10645.8|10643.8|10660.3|10658.3|10660.3|10658.3|10645.8|10643.8|103
1612164300000|2021-02-01 07:25:00|10660.8|10658.8|10663.8|10661.8|10672.8|10670.8|10660.8|10658.8|126
1612164600000|2021-02-01 07:30:00|10664.3|10662.3|10666.8|10664.8|10672.3|10670.3|10664.3|10662.3|97
1612164900000|2021-02-01 07:35:00|10667.3|10665.3|10662.3|10660.3|10669.3|10667.3|10660.8|10658.8|52
1612165200000|2021-02-01 07:40:00|10661.8|10659.8|10660.3|10658.3|10662.8|10660.8|10657.8|10655.8|30
1612165500000|2021-02-01 07:45:00|10659.8|10657.8|10659.8|10657.8|10661.8|10659.8|10652.8|10650.8|61
1612165800000|2021-02-01 07:50:00|10659.3|10657.3|10674.3|10672.3|10674.3|10672.3|10655.8|10653.8|121
1612166100000|2021-02-01 07:55:00|10673.8|10671.8|10672.3|10670.3|10674.3|10672.3|10661.3|10659.3|102
1612166400000|2021-02-01 08:00:00|10676.8|10674.8|10668.8|10666.8|10676.8|10674.8|10653.8|10651.8|1623
1612166700000|2021-02-01 08:05:00|10668.3|10666.3|10687.8|10685.8|10695.8|10693.8|10666.3|10664.3|767
1612167000000|2021-02-01 08:10:00|10688.3|10686.3|10681.3|10679.3|10697.8|10695.8|10668.8|10666.8|555
1612167300000|2021-02-01 08:15:00|10680.8|10678.8|10689.8|10687.8|10696.3|10694.3|10677.8|10675.8|525
1612167600000|2021-02-01 08:20:00|10689.3|10687.3|10672.3|10670.3|10689.8|10687.8|10672.3|10670.3|405
1612167900000|2021-02-01 08:25:00|10669.8|10667.8|10671.8|10669.8|10682.8|10680.8|10668.8|10666.8|470
1612168200000|2021-02-01 08:30:00|10672.3|10670.3|10666.8|10664.8|10691.8|10689.8|10665.8|10663.8|520
1612168500000|2021-02-01 08:35:00|10666.3|10664.3|10670.8|10668.8|10670.8|10668.8|10654.8|10652.8|452
1612168800000|2021-02-01 08:40:00|10671.3|10669.3|10685.3|10683.3|10691.8|10689.8|10670.8|10668.8|327
1612169100000|2021-02-01 08:45:00|10685.8|10683.8|10693.8|10691.8|10694.8|10692.8|10682.3|10680.3|361
1612169400000|2021-02-01 08:50:00|10694.3|10692.3|10697.3|10695.3|10702.8|10700.8|10694.3|10692.3|201
1612169700000|2021-02-01 08:55:00|10698.3|10696.3|10703|10701|10708.3|10706.3|10694.5|10692.5|291
1612170000000|2021-02-01 09:00:00|10702|10700|10704.8|10702.8|10712.8|10710.8|10700.5|10698.5|466
1612170300000|2021-02-01 09:05:00|10705.8|10703.8|10705.8|10703.8|10708.8|10706.8|10699.3|10697.3|227
1612170600000|2021-02-01 09:10:00|10706.3|10704.3|10710.8|10708.8|10717.3|10715.3|10705.3|10703.3|234
1612170900000|2021-02-01 09:15:00|10711.3|10709.3|10700.3|10698.3|10714.8|10712.8|10700.3|10698.3|263
1612171200000|2021-02-01 09:20:00|10699.8|10697.8|10695.8|10693.8|10703.8|10701.8|10695.8|10693.8|190
1612171500000|2021-02-01 09:25:00|10696.3|10694.3|10686.8|10684.8|10699.3|10697.3|10686.8|10684.8|141
1612171800000|2021-02-01 09:30:00|10687.3|10685.3|10681.8|10679.8|10688.8|10686.8|10680.3|10678.3|257
1612172100000|2021-02-01 09:35:00|10681.3|10679.3|10684.8|10682.8|10686.8|10684.8|10679.8|10677.8|205
1612172400000|2021-02-01 09:40:00|10685.8|10683.8|10670.8|10668.8|10688.8|10686.8|10670.8|10668.8|172
1612172700000|2021-02-01 09:45:00|10670.3|10668.3|10670.3|10668.3|10673.8|10671.8|10665.8|10663.8|222
1612173000000|2021-02-01 09:50:00|10670.8|10668.8|10669.8|10667.8|10676.3|10674.3|10666.3|10664.3|290
1612173300000|2021-02-01 09:55:00|10669.3|10667.3|10673.8|10671.8|10674.8|10672.8|10668.8|10666.8|125
1612173600000|2021-02-01 10:00:00|10671.8|10669.8|10680.8|10678.8|10680.8|10678.8|10671.8|10669.8|231
1612173900000|2021-02-01 10:05:00|10680.3|10678.3|10682.3|10680.3|10684.3|10682.3|10679.3|10677.3|162
1612174200000|2021-02-01 10:10:00|10681.8|10679.8|10684.8|10682.8|10688.8|10686.8|10680.8|10678.8|110
1612174500000|2021-02-01 10:15:00|10685.3|10683.3|10690.8|10688.8|10694.8|10692.8|10684.8|10682.8|111
1612174800000|2021-02-01 10:20:00|10691.3|10689.3|10692.3|10690.3|10694.8|10692.8|10690.3|10688.3|151
1612175100000|2021-02-01 10:25:00|10691.3|10689.3|10692.3|10690.3|10695.3|10693.3|10690.3|10688.3|102
1612175400000|2021-02-01 10:30:00|10692.8|10690.8|10688.8|10686.8|10694.3|10692.3|10687.3|10685.3|133
1612175700000|2021-02-01 10:35:00|10689.3|10687.3|10697.8|10695.8|10698.8|10696.8|10686.3|10684.3|173
1612176000000|2021-02-01 10:40:00|10698.3|10696.3|10693.8|10691.8|10704.8|10702.8|10693.3|10691.3|142
1612176300000|2021-02-01 10:45:00|10694.3|10692.3|10705.3|10703.3|10706.3|10704.3|10694.3|10692.3|117
1612176600000|2021-02-01 10:50:00|10704.8|10702.8|10699.8|10697.8|10705.3|10703.3|10693.8|10691.8|124
1612176900000|2021-02-01 10:55:00|10700.8|10698.8|10700.3|10698.3|10702.8|10700.8|10698.8|10696.8|122
1612177200000|2021-02-01 11:00:00|10700.8|10698.8|10703.3|10701.3|10706.3|10704.3|10700.8|10698.8|97
1612177500000|2021-02-01 11:05:00|10703.8|10701.8|10715.3|10713.3|10716.3|10714.3|10703.3|10701.3|202
1612177800000|2021-02-01 11:10:00|10714.8|10712.8|10716.3|10714.3|10719.3|10717.3|10712.8|10710.8|144
1612178100000|2021-02-01 11:15:00|10716.8|10714.8|10717.3|10715.3|10726.3|10724.3|10716.3|10714.3|298
1612178400000|2021-02-01 11:20:00|10717.8|10715.8|10723.3|10721.3|10732.3|10730.3|10717.8|10715.8|289
1612178700000|2021-02-01 11:25:00|10722.8|10720.8|10721.8|10719.8|10727.3|10725.3|10718.3|10716.3|233
1612179000000|2021-02-01 11:30:00|10722.3|10720.3|10730.3|10728.3|10733.8|10731.8|10722.3|10720.3|213
1612179300000|2021-02-01 11:35:00|10729.8|10727.8|10728.8|10726.8|10730.8|10728.8|10727.3|10725.3|89
1612179600000|2021-02-01 11:40:00|10728.3|10726.3|10720.3|10718.3|10729.3|10727.3|10720.3|10718.3|90
1612179900000|2021-02-01 11:45:00|10720.8|10718.8|10719.8|10717.8|10723.3|10721.3|10718.3|10716.3|77
1612180200000|2021-02-01 11:50:00|10719.3|10717.3|10720.8|10718.8|10726.3|10724.3|10718.3|10716.3|95
1612180500000|2021-02-01 11:55:00|10720.3|10718.3|10719.8|10717.8|10723.8|10721.8|10719.8|10717.8|97
1612180800000|2021-02-01 12:00:00|10720.3|10718.3|10716.8|10714.8|10722.3|10720.3|10716.3|10714.3|142
1612181100000|2021-02-01 12:05:00|10716.3|10714.3|10714.8|10712.8|10718.3|10716.3|10711.8|10709.8|57
1612181400000|2021-02-01 12:10:00|10714.3|10712.3|10718.3|10716.3|10718.8|10716.8|10714.3|10712.3|52
1612181700000|2021-02-01 12:15:00|10717.8|10715.8|10717.8|10715.8|10724.8|10722.8|10717.3|10715.3|77
1612182000000|2021-02-01 12:20:00|10718.3|10716.3|10725.3|10723.3|10726.8|10724.8|10718.3|10716.3|77
1612182300000|2021-02-01 12:25:00|10724.8|10722.8|10728.8|10726.8|10732.3|10730.3|10724.8|10722.8|109
1612182600000|2021-02-01 12:30:00|10729.3|10727.3|10721.8|10719.8|10729.8|10727.8|10720.8|10718.8|110
1612182900000|2021-02-01 12:35:00|10721.3|10719.3|10725.8|10723.8|10726.8|10724.8|10720.3|10718.3|62
1612183200000|2021-02-01 12:40:00|10725.4|10723.4|10730.9|10728.9|10731.4|10729.4|10725.4|10723.4|165
1612183500000|2021-02-01 12:45:00|10730.4|10728.4|10727.4|10725.4|10731.9|10729.9|10726.9|10724.9|72
1612183800000|2021-02-01 12:50:00|10726.9|10724.9|10718.4|10716.4|10728.9|10726.9|10717.9|10715.9|67
1612184100000|2021-02-01 12:55:00|10718.9|10716.9|10716.4|10714.4|10720.4|10718.4|10713.4|10711.4|72
1612184400000|2021-02-01 13:00:00|10717.4|10715.4|10719.4|10717.4|10721.9|10719.9|10715.9|10713.9|110
1612184700000|2021-02-01 13:05:00|10718.9|10716.9|10724.4|10722.4|10724.9|10722.9|10718.9|10716.9|101
1612185000000|2021-02-01 13:10:00|10724.9|10722.9|10724.9|10722.9|10726.9|10724.9|10722.9|10720.9|150
1612185300000|2021-02-01 13:15:00|10725.9|10723.9|10729.9|10727.9|10732.9|10730.9|10724.9|10722.9|234
1612185600000|2021-02-01 13:20:00|10730.9|10728.9|10734.4|10732.4|10735.9|10733.9|10729.4|10727.4|148
1612185900000|2021-02-01 13:25:00|10734.9|10732.9|10730.9|10728.9|10735.9|10733.9|10728.9|10726.9|160
1612186200000|2021-02-01 13:30:00|10731.4|10729.4|10728.9|10726.9|10732.9|10730.9|10726.9|10724.9|112
1612186500000|2021-02-01 13:35:00|10729.4|10727.4|10740.9|10738.9|10742.4|10740.4|10727.4|10725.4|284
1612186800000|2021-02-01 13:40:00|10740.4|10738.4|10743.9|10741.9|10744.9|10742.9|10738.9|10736.9|187
1612187100000|2021-02-01 13:45:00|10744.9|10742.9|10745.9|10743.9|10745.9|10743.9|10741.9|10739.9|121
1612187400000|2021-02-01 13:50:00|10746.4|10744.4|10746.4|10744.4|10750.4|10748.4|10743.9|10741.9|277
1612187700000|2021-02-01 13:55:00|10745.9|10743.9|10748.4|10746.4|10750.9|10748.9|10744.9|10742.9|196
1612188000000|2021-02-01 14:00:00|10748.9|10746.9|10741.9|10739.9|10750.9|10748.9|10740.9|10738.9|224
1612188300000|2021-02-01 14:05:00|10742.4|10740.4|10738.9|10736.9|10745.4|10743.4|10737.9|10735.9|175
1612188600000|2021-02-01 14:10:00|10739.4|10737.4|10738.9|10736.9|10741.4|10739.4|10737.4|10735.4|140
1612188900000|2021-02-01 14:15:00|10739.9|10737.9|10738.9|10736.9|10743.4|10741.4|10736.4|10734.4|166
1612189200000|2021-02-01 14:20:00|10739.4|10737.4|10742.4|10740.4|10743.4|10741.4|10737.4|10735.4|276
1612189500000|2021-02-01 14:25:00|10741.9|10739.9|10738.9|10736.9|10748.4|10746.4|10737.9|10735.9|250
1612189800000|2021-02-01 14:30:00|10739.4|10737.4|10727.4|10725.4|10741.4|10739.4|10726.9|10724.9|361
1612190100000|2021-02-01 14:35:00|10727.9|10725.9|10732.4|10730.4|10739.9|10737.9|10721.9|10719.9|444
1612190400000|2021-02-01 14:40:00|10731.9|10729.9|10725.4|10723.4|10736.4|10734.4|10723.4|10721.4|264
1612190700000|2021-02-01 14:45:00|10725.9|10723.9|10721.4|10719.4|10731.9|10729.9|10715.9|10713.9|404
1612191000000|2021-02-01 14:50:00|10720.9|10718.9|10709.4|10707.4|10728.9|10726.9|10709.4|10707.4|385
1612191300000|2021-02-01 14:55:00|10708.9|10706.9|10724.4|10722.4|10725.9|10723.9|10708.9|10706.9|492
1612191600000|2021-02-01 15:00:00|10722.9|10720.9|10729.9|10727.9|10729.9|10727.9|10713.4|10711.4|598
1612191900000|2021-02-01 15:05:00|10729.4|10727.4|10720.4|10718.4|10731.9|10729.9|10719.4|10717.4|362
1612192200000|2021-02-01 15:10:00|10720.8|10718.8|10720.8|10718.8|10727.3|10725.3|10715.3|10713.3|520
1612192500000|2021-02-01 15:15:00|10721.3|10719.3|10728.3|10726.3|10729.3|10727.3|10717.8|10715.8|290
1612192800000|2021-02-01 15:20:00|10727.8|10725.8|10737.3|10735.3|10737.3|10735.3|10724.3|10722.3|345
1612193100000|2021-02-01 15:25:00|10736.8|10734.8|10735.3|10733.3|10740.8|10738.8|10732.3|10730.3|445
1612193400000|2021-02-01 15:30:00|10735.8|10733.8|10748.3|10746.3|10749.3|10747.3|10735.8|10733.8|470
1612193700000|2021-02-01 15:35:00|10748.8|10746.8|10743.8|10741.8|10750.3|10748.3|10742.3|10740.3|709
1612194000000|2021-02-01 15:40:00|10744.3|10742.3|10745.8|10743.8|10750.3|10748.3|10742.3|10740.3|435
1612194300000|2021-02-01 15:45:00|10745.3|10743.3|10742.8|10740.8|10748.3|10746.3|10738.8|10736.8|318
1612194600000|2021-02-01 15:50:00|10742.3|10740.3|10732.8|10730.8|10744.3|10742.3|10731.8|10729.8|419
1612194900000|2021-02-01 15:55:00|10733.3|10731.3|10737.3|10735.3|10741.3|10739.3|10732.8|10730.8|444
1612195200000|2021-02-01 16:00:00|10736.8|10734.8|10740.3|10738.3|10742.3|10740.3|10729.3|10727.3|450
1612195500000|2021-02-01 16:05:00|10739.8|10737.8|10742.3|10740.3|10747.3|10745.3|10739.8|10737.8|417
1612195800000|2021-02-01 16:10:00|10741.8|10739.8|10749.8|10747.8|10752.3|10750.3|10740.3|10738.3|961
1612196100000|2021-02-01 16:15:00|10750.3|10748.3|10740.8|10738.8|10750.3|10748.3|10736.8|10734.8|748
1612196400000|2021-02-01 16:20:00|10742.3|10740.3|10760.8|10758.8|10762.8|10760.8|10742.3|10740.3|865
1612196700000|2021-02-01 16:25:00|10760.3|10758.3|10741.3|10739.3|10764.3|10762.3|10740.8|10738.8|2155
1612197000000|2021-02-01 16:30:00|10742.3|10740.3|10739.8|10737.8|10750.3|10748.3|10735.8|10733.8|1638
1612197300000|2021-02-01 16:35:00|10740.3|10738.3|10743.3|10741.3|10746.3|10744.3|10737.3|10735.3|441
1612197600000|2021-02-01 16:40:00|10743.8|10741.8|10755.8|10753.8|10759.8|10757.8|10743.8|10741.8|128
1612197900000|2021-02-01 16:45:00|10756.3|10754.3|10759.3|10757.3|10761.3|10759.3|10756.3|10754.3|100
1612198200000|2021-02-01 16:50:00|10758.8|10756.8|10753.3|10751.3|10760.3|10758.3|10753.3|10751.3|221
1612198500000|2021-02-01 16:55:00|10753.8|10751.8|10744.3|10742.3|10753.8|10751.8|10743.8|10741.8|72
1612198800000|2021-02-01 17:00:00|10745.3|10743.3|10751.3|10749.3|10757.8|10755.8|10744.3|10742.3|140
1612199100000|2021-02-01 17:05:00|10751.8|10749.8|10752.8|10750.8|10757.3|10755.3|10751.8|10749.8|30
1612199400000|2021-02-01 17:10:00|10753.3|10751.3|10759.3|10757.3|10760.8|10758.8|10752.8|10750.8|36
1612199700000|2021-02-01 17:15:00|10759.8|10757.8|10756.3|10754.3|10760.3|10758.3|10756.3|10754.3|43
1612200000000|2021-02-01 17:20:00|10756.8|10754.8|10755.3|10753.3|10758.3|10756.3|10752.8|10750.8|30
1612200300000|2021-02-01 17:25:00|10755.8|10753.8|10758.3|10756.3|10758.8|10756.8|10753.8|10751.8|24
1612200600000|2021-02-01 17:30:00|10758.8|10756.8|10754.8|10752.8|10760.3|10758.3|10754.3|10752.3|29
1612200900000|2021-02-01 17:35:00|10755.3|10753.3|10749.3|10747.3|10756.8|10754.8|10748.8|10746.8|19
1612201200000|2021-02-01 17:40:00|10749.8|10747.8|10749.3|10747.3|10754.3|10752.3|10749.3|10747.3|10
1612201500000|2021-02-01 17:45:00|10749.8|10747.8|10755.8|10753.8|10755.8|10753.8|10749.3|10747.3|17
1612201800000|2021-02-01 17:50:00|10755.3|10753.3|10759.8|10757.8|10760.3|10758.3|10755.3|10753.3|25
1612202100000|2021-02-01 17:55:00|10760.3|10758.3|10760.8|10758.8|10762.3|10760.3|10757.8|10755.8|22
1612202400000|2021-02-01 18:00:00|10761.3|10759.3|10759.8|10757.8|10762.3|10760.3|10757.8|10755.8|18
1612202700000|2021-02-01 18:05:00|10760.3|10758.3|10756.3|10754.3|10760.3|10758.3|10753.8|10751.8|14
1612203000000|2021-02-01 18:10:00|10755.8|10753.8|10753.8|10751.8|10758.3|10756.3|10752.8|10750.8|13
1612203300000|2021-02-01 18:15:00|10753.3|10751.3|10749.8|10747.8|10754.3|10752.3|10747.3|10745.3|24
1612203600000|2021-02-01 18:20:00|10750.3|10748.3|10752.8|10750.8|10753.3|10751.3|10748.3|10746.3|7
1612203900000|2021-02-01 18:25:00|10752.3|10750.3|10751.8|10749.8|10753.3|10751.3|10751.3|10749.3|14
1612204200000|2021-02-01 18:30:00|10752.3|10750.3|10757.3|10755.3|10757.3|10755.3|10752.3|10750.3|16
1612204500000|2021-02-01 18:35:00|10756.8|10754.8|10751.8|10749.8|10756.8|10754.8|10748.8|10746.8|25
1612204800000|2021-02-01 18:40:00|10752.3|10750.3|10748.8|10746.8|10752.8|10750.8|10743.8|10741.8|56
1612205100000|2021-02-01 18:45:00|10749.3|10747.3|10747.8|10745.8|10749.8|10747.8|10744.3|10742.3|9
1612205400000|2021-02-01 18:50:00|10747.3|10745.3|10750.3|10748.3|10750.8|10748.8|10744.8|10742.8|9
1612205700000|2021-02-01 18:55:00|10750.8|10748.8|10753.3|10751.3|10753.3|10751.3|10748.8|10746.8|9
1612206000000|2021-02-01 19:00:00|10753.8|10751.8|10750.3|10748.3|10754.3|10752.3|10748.8|10746.8|8
1612206300000|2021-02-01 19:05:00|10750.8|10748.8|10749.8|10747.8|10750.8|10748.8|10747.8|10745.8|8
1612206600000|2021-02-01 19:10:00|10750.3|10748.3|10752.8|10750.8|10753.3|10751.3|10750.3|10748.3|36
1612206900000|2021-02-01 19:15:00|10753.3|10751.3|10756.3|10754.3|10757.8|10755.8|10752.8|10750.8|50
1612207200000|2021-02-01 19:20:00|10755.8|10753.8|10749.8|10747.8|10755.8|10753.8|10748.3|10746.3|16
1612207500000|2021-02-01 19:25:00|10750.3|10748.3|10755.3|10753.3|10755.3|10753.3|10748.8|10746.8|2
1612207800000|2021-02-01 19:30:00|10754.8|10752.8|10756.8|10754.8|10757.8|10755.8|10752.3|10750.3|14
1612208100000|2021-02-01 19:35:00|10757.3|10755.3|10755.3|10753.3|10758.8|10756.8|10753.3|10751.3|6
1612208400000|2021-02-01 19:40:00|10755.8|10753.8|10756.8|10754.8|10760.3|10758.3|10754.8|10752.8|16
1612208700000|2021-02-01 19:45:00|10757.3|10755.3|10760.3|10758.3|10760.3|10758.3|10757.3|10755.3|4
1612209000000|2021-02-01 19:50:00|10760.8|10758.8|10761.3|10759.3|10763.8|10761.8|10760.3|10758.3|4
1612209300000|2021-02-01 19:55:00|10760.8|10758.8|10757.3|10755.3|10761.3|10759.3|10755.3|10753.3|19
1612209600000|2021-02-01 20:00:00|10758.3|10756.3|10758.3|10756.3|10761.3|10759.3|10756.8|10754.8|34
1612209900000|2021-02-01 20:05:00|10758.8|10756.8|10758.8|10756.8|10761.3|10759.3|10756.3|10754.3|23
1612210200000|2021-02-01 20:10:00|10758.3|10756.3|10755.8|10753.8|10758.3|10756.3|10751.8|10749.8|26
1612210500000|2021-02-01 20:15:00|10756.3|10754.3|10759.3|10757.3|10759.3|10757.3|10755.8|10753.8|4
1612210800000|2021-02-01 20:20:00|10758.8|10756.8|10752.8|10750.8|10759.3|10757.3|10751.8|10749.8|14
1612211100000|2021-02-01 20:25:00|10753.3|10751.3|10756.8|10754.8|10756.8|10754.8|10752.8|10750.8|7
1612211400000|2021-02-01 20:30:00|10756.3|10754.3|10757.8|10755.8|10758.3|10756.3|10754.3|10752.3|22
1612211700000|2021-02-01 20:35:00|10758.3|10756.3|10759.3|10757.3|10759.8|10757.8|10757.3|10755.3|4
1612212000000|2021-02-01 20:40:00|10758.8|10756.8|10762.3|10760.3|10764.3|10762.3|10758.8|10756.8|17
1612212300000|2021-02-01 20:45:00|10761.8|10759.8|10763.3|10761.3|10767.3|10765.3|10760.8|10758.8|83
1612212600000|2021-02-01 20:50:00|10763.8|10761.8|10770.8|10768.8|10770.8|10768.8|10761.8|10759.8|35
1612212900000|2021-02-01 20:55:00|10770.3|10768.3|10764|10758|10771.3|10769.3|10761.8|10757.5|70
1612213200000|2021-02-01 21:00:00|10763.6|10757.6|10752.7|10746.7|10766.6|10760.6|10752.7|10746.7|0
1612213500000|2021-02-01 21:05:00|10752.2|10746.2|10754.9|10748.9|10757.3|10751.3|10752.2|10746.2|0
1612213800000|2021-02-01 21:10:00|10757.2|10751.2|10750.7|10744.7|10760.6|10754.6|10749.4|10743.4|0
1612214100000|2021-02-01 21:15:00|10750.6|10744.6|10751|10745|10752.6|10746.6|10750.6|10744.6|0
1612214400000|2021-02-01 21:20:00|10751.2|10745.2|10752.1|10746.1|10752.1|10746.1|10751.2|10745.2|0
1612214700000|2021-02-01 21:25:00|10752.6|10746.6|10754.2|10748.2|10755.7|10749.7|10751.2|10745.2|0
1612215000000|2021-02-01 21:30:00|10754.5|10748.5|10754.7|10748.7|10755.3|10749.3|10748.3|10742.3|0
1612215300000|2021-02-01 21:35:00|10754.6|10748.6|10760.4|10754.4|10763.1|10757.1|10754.2|10748.2|0
1612215600000|2021-02-01 21:40:00|10760.9|10754.9|10757.4|10751.4|10760.9|10754.9|10756.4|10750.4|0
1612215900000|2021-02-01 21:45:00|10757.5|10751.5|10761|10755|10762.5|10756.5|10757.5|10751.5|0
1612216200000|2021-02-01 21:50:00|10761.4|10755.4|10760.9|10754.9|10761.4|10755.4|10758.5|10752.5|0
1612216500000|2021-02-01 21:55:00|10760.8|10754.8|10765.2|10759.2|10767.6|10761.6|10760.4|10754.4|0
1612216800000|2021-02-01 22:00:00|10764.8|10758.8|10764.1|10758.1|10765|10759|10763.9|10757.9|0
1612217100000|2021-02-01 22:05:00|10763.9|10757.9|10763.2|10757.2|10764.1|10758.1|10763.2|10757.2|0
1612217400000|2021-02-01 22:10:00|10763.7|10757.7|10763.7|10757.7|10764.1|10758.1|10763.4|10757.4|0
1612217700000|2021-02-01 22:15:00|10763.9|10757.9|10764.8|10758.8|10764.8|10758.8|10763.9|10757.9|0
1612218300000|2021-02-01 22:25:00|10765|10759|10765|10759|10765.5|10759.5|10764.8|10758.8|0
1612218600000|2021-02-01 22:30:00|10764.6|10758.6|10764.1|10758.1|10765.5|10759.5|10764.1|10758.1|0
1612218900000|2021-02-01 22:35:00|10764.3|10758.3|10765.5|10759.5|10765.5|10759.5|10764.3|10758.3|0
1612219200000|2021-02-01 22:40:00|10765.7|10759.7|10765.5|10759.5|10766.4|10760.4|10765.5|10759.5|0
1612219500000|2021-02-01 22:45:00|10765.9|10759.9|10765.5|10759.5|10765.9|10759.9|10765.5|10759.5|0
1612219800000|2021-02-01 22:50:00|10765.7|10759.7|10765.9|10759.9|10765.9|10759.9|10765.5|10759.5|0
1612220100000|2021-02-01 22:55:00|10766.8|10760.8|10766.1|10760.1|10767.3|10761.3|10765.7|10759.7|0
1612220400000|2021-02-01 23:00:00|10766.3|10760.3|10770.4|10764.4|10774.4|10768.4|10765.6|10759.6|0
1612220700000|2021-02-01 23:05:00|10770.5|10764.5|10775|10769|10776.1|10770.1|10769.9|10763.9|0
1612221000000|2021-02-01 23:10:00|10775.2|10769.2|10774.4|10768.4|10775.5|10769.5|10772.6|10766.6|0
1612221300000|2021-02-01 23:15:00|10774.2|10768.2|10775.8|10769.8|10776.1|10770.1|10771.5|10765.5|0
1612221600000|2021-02-01 23:20:00|10775.7|10769.7|10782.2|10776.2|10782.7|10776.7|10775.5|10769.5|0
1612221900000|2021-02-01 23:25:00|10782.3|10776.3|10780|10774|10784|10778|10778.9|10772.9|0
1612222200000|2021-02-01 23:30:00|10779.7|10773.7|10781.6|10775.6|10783|10777|10779.7|10773.7|0
1612222500000|2021-02-01 23:35:00|10781.7|10775.7|10777.1|10771.1|10781.9|10775.9|10776|10770|0
1612222800000|2021-02-01 23:40:00|10777.2|10771.2|10782.2|10776.2|10785.4|10779.4|10776.8|10770.8|0
1612223100000|2021-02-01 23:45:00|10782.1|10776.1|10784|10778|10784.8|10778.8|10781.6|10775.6|0
1612223400000|2021-02-01 23:50:00|10784.1|10778.1|10779.3|10773.3|10785.6|10779.6|10778|10772|0
1612223700000|2021-02-01 23:55:00|10779.4|10773.4|10778|10772|10779.9|10773.9|10775.3|10769.3|0
1612224000000|2021-02-02 00:00:00|10777.5|10771.5|10770.4|10764.4|10778|10772|10769.6|10763.6|0
1612224300000|2021-02-02 00:05:00|10770.2|10764.2|10767.5|10761.5|10772|10766|10766.9|10760.9|0
1612224600000|2021-02-02 00:10:00|10767.4|10761.4|10755|10749|10767.5|10761.5|10754.4|10748.4|0
1612224900000|2021-02-02 00:15:00|10755.1|10749.1|10752|10746|10755.6|10749.6|10744|10738|0
1612225200000|2021-02-02 00:20:00|10751.9|10745.9|10749.2|10743.2|10754.4|10748.4|10746.7|10740.7|0
1612225500000|2021-02-02 00:25:00|10749.3|10743.3|10746.6|10740.6|10751.9|10745.9|10746.6|10740.6|0
1612225800000|2021-02-02 00:30:00|10746.5|10740.5|10748.1|10742.1|10750.6|10744.6|10742.7|10736.7|0
1612226100000|2021-02-02 00:35:00|10748.2|10742.2|10746.9|10740.9|10750.7|10744.7|10745.7|10739.7|0
1612226400000|2021-02-02 00:40:00|10747.3|10741.3|10755.7|10749.7|10756|10750|10745.5|10739.5|0
1612226700000|2021-02-02 00:45:00|10755.8|10749.8|10754|10748|10756.6|10750.6|10752.8|10746.8|0
1612227000000|2021-02-02 00:50:00|10754.4|10748.4|10755.2|10749.2|10756.7|10750.7|10752.8|10746.8|0
1612227300000|2021-02-02 00:55:00|10755.3|10749.3|10761.7|10755.7|10762.8|10756.8|10752.9|10746.9|0
1612227600000|2021-02-02 01:00:00|10762.1|10756.1|10766.4|10760.4|10771.7|10765.7|10762.1|10756.1|0
1612227900000|2021-02-02 01:05:00|10766.5|10760.5|10770.1|10764.1|10772.7|10766.7|10766.4|10760.4|0
1612228200000|2021-02-02 01:10:00|10770.5|10764.5|10781.4|10775.4|10782.7|10776.7|10770.1|10764.1|0
1612228500000|2021-02-02 01:15:00|10781|10775|10786.3|10780.3|10790|10784|10780.2|10774.2|0
1612228800000|2021-02-02 01:20:00|10786.7|10780.7|10793.7|10787.7|10795.2|10789.2|10786.1|10780.1|0
1612229100000|2021-02-02 01:25:00|10793.8|10787.8|10788.6|10782.6|10796.2|10790.2|10785.8|10779.8|0
1612229400000|2021-02-02 01:30:00|10788.7|10782.7|10788.4|10782.4|10791.1|10785.1|10785.9|10779.9|0
1612229700000|2021-02-02 01:35:00|10788.5|10782.5|10786.1|10780.1|10790.8|10784.8|10785.9|10779.9|0
1612230000000|2021-02-02 01:40:00|10786.2|10780.2|10783.8|10777.8|10787.6|10781.6|10781.3|10775.3|0
1612230300000|2021-02-02 01:45:00|10783.9|10777.9|10779.1|10773.1|10784|10778|10779|10773|0
1612230600000|2021-02-02 01:50:00|10779.2|10773.2|10789.8|10783.8|10791|10785|10779.2|10773.2|0
1612230900000|2021-02-02 01:55:00|10789.9|10783.9|10787.2|10781.2|10789.9|10783.9|10786|10780|0
1612231200000|2021-02-02 02:00:00|10787.6|10781.6|10787.3|10781.3|10789.7|10783.7|10784.8|10778.8|0
1612231500000|2021-02-02 02:05:00|10787.4|10781.4|10786.2|10780.2|10789.8|10783.8|10784.8|10778.8|0
1612231800000|2021-02-02 02:10:00|10787.4|10781.4|10774.8|10768.8|10787.5|10781.5|10772.3|10766.3|0
1612232100000|2021-02-02 02:15:00|10774.4|10768.4|10777.5|10771.5|10777.5|10771.5|10772.4|10766.4|0
1612232400000|2021-02-02 02:20:00|10777.4|10771.4|10785.1|10779.1|10785.2|10779.2|10777.4|10771.4|0
1612232700000|2021-02-02 02:25:00|10785.2|10779.2|10783.8|10777.8|10787.5|10781.5|10782.6|10776.6|0
1612233000000|2021-02-02 02:30:00|10784.2|10778.2|10792.8|10786.8|10793|10787|10784.2|10778.2|0
1612233300000|2021-02-02 02:35:00|10792.7|10786.7|10795|10789|10797.8|10791.8|10790.4|10784.4|0
1612233600000|2021-02-02 02:40:00|10794.9|10788.9|10792.7|10786.7|10795|10789|10790|10784|0
1612233900000|2021-02-02 02:45:00|10792.6|10786.6|10796.3|10790.3|10797.5|10791.5|10790.2|10784.2|0
1612234200000|2021-02-02 02:50:00|10795.9|10789.9|10790|10784|10797.5|10791.5|10789.8|10783.8|0
1612234500000|2021-02-02 02:55:00|10790.8|10784.8|10789.8|10783.8|10792.3|10786.3|10787.3|10781.3|0
1612234800000|2021-02-02 03:00:00|10789.7|10783.7|10787.1|10781.1|10789.9|10783.9|10787|10781|0
1612235100000|2021-02-02 03:05:00|10787.6|10781.6|10784.6|10778.6|10789.7|10783.7|10784.6|10778.6|0
1612235400000|2021-02-02 03:10:00|10784.7|10778.7|10782.6|10776.6|10785|10779|10779.8|10773.8|0
1612235700000|2021-02-02 03:15:00|10782.7|10776.7|10785|10779|10787.6|10781.6|10782.6|10776.6|0
1612236000000|2021-02-02 03:20:00|10786.2|10780.2|10785|10779|10787.5|10781.5|10782.4|10776.4|0
1612236300000|2021-02-02 03:25:00|10784.9|10778.9|10785|10779|10787.5|10781.5|10784.9|10778.9|0
1612236600000|2021-02-02 03:30:00|10785.2|10779.2|10784.8|10778.8|10787.6|10781.6|10777.4|10771.4|0
1612236900000|2021-02-02 03:35:00|10784.7|10778.7|10784.8|10778.8|10786.1|10780.1|10779.7|10773.7|0
1612237200000|2021-02-02 03:40:00|10784.7|10778.7|10782.2|10776.2|10784.8|10778.8|10779.8|10773.8|0
1612237500000|2021-02-02 03:45:00|10782.3|10776.3|10782.7|10776.7|10785.1|10779.1|10779.8|10773.8|0
1612237800000|2021-02-02 03:50:00|10782.6|10776.6|10782.7|10776.7|10785.2|10779.2|10780.3|10774.3|0
1612238100000|2021-02-02 03:55:00|10782.6|10776.6|10782.8|10776.8|10782.8|10776.8|10780.2|10774.2|0
1612238400000|2021-02-02 04:00:00|10782.9|10776.9|10780.3|10774.3|10783|10777|10780.3|10774.3|0
1612238700000|2021-02-02 04:05:00|10780.4|10774.4|10780.2|10774.2|10780.4|10774.4|10777.6|10771.6|0
1612239000000|2021-02-02 04:10:00|10780.1|10774.1|10782.7|10776.7|10785.1|10779.1|10780.1|10774.1|0
1612239300000|2021-02-02 04:15:00|10782.6|10776.6|10785|10779|10785.1|10779.1|10782.6|10776.6|0
1612239600000|2021-02-02 04:20:00|10785.1|10779.1|10782.4|10776.4|10785.2|10779.2|10782.4|10776.4|0
1612239900000|2021-02-02 04:25:00|10782.5|10776.5|10782.6|10776.6|10783.7|10777.7|10782.3|10776.3|0
1612240200000|2021-02-02 04:30:00|10783.7|10777.7|10780.3|10774.3|10785.2|10779.2|10778.9|10772.9|0
1612240500000|2021-02-02 04:35:00|10780.4|10774.4|10777.8|10771.8|10780.4|10774.4|10777.7|10771.7|0
1612240800000|2021-02-02 04:40:00|10777.9|10771.9|10775.1|10769.1|10780.2|10774.2|10775|10769|0
1612241100000|2021-02-02 04:45:00|10775|10769|10775.2|10769.2|10777.7|10771.7|10773.9|10767.9|0
1612241400000|2021-02-02 04:50:00|10775.3|10769.3|10781.9|10775.9|10783|10777|10775.3|10769.3|0
1612241700000|2021-02-02 04:55:00|10782.3|10776.3|10780.3|10774.3|10785.5|10779.5|10780.3|10774.3|0
1612242000000|2021-02-02 05:00:00|10780.4|10774.4|10783|10777|10783|10777|10777.7|10771.7|0
1612242300000|2021-02-02 05:05:00|10783.4|10777.4|10782.9|10776.9|10785.5|10779.5|10782.9|10776.9|0
1612242600000|2021-02-02 05:10:00|10783|10777|10785.2|10779.2|10787.7|10781.7|10782.8|10776.8|0
1612242900000|2021-02-02 05:15:00|10785.1|10779.1|10782.6|10776.6|10785.1|10779.1|10780.1|10774.1|0
1612243200000|2021-02-02 05:20:00|10782.7|10776.7|10784.1|10778.1|10785.3|10779.3|10780.2|10774.2|0
1612243500000|2021-02-02 05:25:00|10783.7|10777.7|10782.7|10776.7|10785.1|10779.1|10780|10774|0
1612243800000|2021-02-02 05:30:00|10782.6|10776.6|10786|10780|10787.7|10781.7|10782.6|10776.6|0
1612244100000|2021-02-02 05:35:00|10785.3|10779.3|10781.4|10775.4|10787.8|10781.8|10780.2|10774.2|0
1612244400000|2021-02-02 05:40:00|10781|10775|10782.6|10776.6|10782.7|10776.7|10780|10774|0
1612244700000|2021-02-02 05:45:00|10782.2|10776.2|10780.2|10774.2|10782.7|10776.7|10780|10774|0
1612245000000|2021-02-02 05:50:00|10780.1|10774.1|10785.2|10779.2|10785.3|10779.3|10780.1|10774.1|0
1612245300000|2021-02-02 05:55:00|10785.3|10779.3|10792.8|10786.8|10795|10789|10785.2|10779.2|0
1612245600000|2021-02-02 06:00:00|10792.7|10786.7|10792.4|10786.4|10795.2|10789.2|10790.1|10784.1|0
1612245900000|2021-02-02 06:05:00|10792.5|10786.5|10792.2|10786.2|10792.6|10786.6|10787.6|10781.6|0
1612246200000|2021-02-02 06:10:00|10792.1|10786.1|10794.6|10788.6|10794.8|10788.8|10792.1|10786.1|0
1612246500000|2021-02-02 06:15:00|10794.2|10788.2|10792.1|10786.1|10794.7|10788.7|10792.1|10786.1|0
1612246800000|2021-02-02 06:20:00|10792.5|10786.5|10787.2|10781.2|10793.3|10787.3|10787.1|10781.1|0
1612247100000|2021-02-02 06:25:00|10787.3|10781.3|10786.7|10780.7|10789.6|10783.6|10784.3|10778.3|0
1612247400000|2021-02-02 06:30:00|10786.6|10780.6|10786.9|10780.9|10789.3|10783.3|10781.7|10775.7|0
1612247700000|2021-02-02 06:35:00|10786.7|10780.7|10785.5|10779.5|10786.7|10780.7|10784|10778|0
1612248000000|2021-02-02 06:40:00|10785.9|10779.9|10789.4|10783.4|10789.4|10783.4|10785.9|10779.9|0
1612248300000|2021-02-02 06:45:00|10789.3|10783.3|10789.4|10783.4|10789.6|10783.6|10787.1|10781.1|0
1612248600000|2021-02-02 06:50:00|10788.3|10782.3|10786.9|10780.9|10792|10786|10786.8|10780.8|0
1612248900000|2021-02-02 06:55:00|10786.8|10780.8|10787.3|10781.3|10791.6|10785.6|10786.8|10780.8|0
1612249200000|2021-02-02 07:00:00|10786.3|10784.3|10777.8|10775.8|10786.3|10784.3|10777.8|10775.8|41
1612249500000|2021-02-02 07:05:00|10777.3|10775.3|10781.3|10779.3|10782.3|10780.3|10775.8|10773.8|45
1612249800000|2021-02-02 07:10:00|10781.8|10779.8|10782.8|10780.8|10785.3|10783.3|10780.8|10778.8|23
1612250100000|2021-02-02 07:15:00|10782.3|10780.3|10775.3|10773.3|10782.8|10780.8|10774.8|10772.8|23
1612250400000|2021-02-02 07:20:00|10775.8|10773.8|10781.3|10779.3|10783.8|10781.8|10775.3|10773.3|56
1612250700000|2021-02-02 07:25:00|10782.3|10780.3|10782.3|10780.3|10786.3|10784.3|10778.8|10776.8|46
1612251000000|2021-02-02 07:30:00|10782.8|10780.8|10776.8|10774.8|10785.3|10783.3|10776.8|10774.8|49
1612251300000|2021-02-02 07:35:00|10777.3|10775.3|10784.8|10782.8|10785.3|10783.3|10777.3|10775.3|14
1612251600000|2021-02-02 07:40:00|10784.3|10782.3|10781.3|10779.3|10787.3|10785.3|10780.3|10778.3|17
1612251900000|2021-02-02 07:45:00|10780.8|10778.8|10779.8|10777.8|10781.8|10779.8|10774.3|10772.3|22
1612252200000|2021-02-02 07:50:00|10780.3|10778.3|10783.3|10781.3|10783.8|10781.8|10778.3|10776.3|24
1612252500000|2021-02-02 07:55:00|10782.8|10780.8|10779.3|10777.3|10790.8|10788.8|10778.8|10776.8|142
1612252800000|2021-02-02 08:00:00|10778.8|10776.8|10763.8|10761.8|10779.3|10777.3|10745.3|10743.3|1324
1612253100000|2021-02-02 08:05:00|10765.3|10763.3|10771.8|10769.8|10776.3|10774.3|10758.8|10756.8|552
1612253400000|2021-02-02 08:10:00|10771.3|10769.3|10786.3|10784.3|10788.3|10786.3|10769.8|10767.8|477
1612253700000|2021-02-02 08:15:00|10786.8|10784.8|10785.3|10783.3|10793.8|10791.8|10774.3|10772.3|486
1612254000000|2021-02-02 08:20:00|10784.8|10782.8|10796.3|10794.3|10799.8|10797.8|10784.3|10782.3|496
1612254300000|2021-02-02 08:25:00|10795.3|10793.3|10789.8|10787.8|10796.3|10794.3|10783.3|10781.3|320
1612254600000|2021-02-02 08:30:00|10790.3|10788.3|10800.8|10798.8|10803.8|10801.8|10787.8|10785.8|308
1612254900000|2021-02-02 08:35:00|10801.3|10799.3|10799.8|10797.8|10803.8|10801.8|10794.3|10792.3|268
1612255200000|2021-02-02 08:40:00|10799.3|10797.3|10796.8|10794.8|10801.3|10799.3|10792.3|10790.3|367
1612255500000|2021-02-02 08:45:00|10796.3|10794.3|10801.3|10799.3|10809.3|10807.3|10796.3|10794.3|198
1612255800000|2021-02-02 08:50:00|10800.8|10798.8|10798.3|10796.3|10808.3|10806.3|10798.3|10796.3|182
1612256100000|2021-02-02 08:55:00|10798.8|10796.8|10796.4|10794.4|10803.3|10801.3|10792.4|10790.4|148
1612256400000|2021-02-02 09:00:00|10796.9|10794.9|10808.4|10806.4|10812.9|10810.9|10795.9|10793.9|252
1612256700000|2021-02-02 09:05:00|10807.9|10805.9|10819.4|10817.4|10822.4|10820.4|10802.9|10800.9|371
1612257000000|2021-02-02 09:10:00|10819.9|10817.9|10816.4|10814.4|10823.9|10821.9|10815.4|10813.4|305
1612257300000|2021-02-02 09:15:00|10815.9|10813.9|10822.4|10820.4|10824.9|10822.9|10814.9|10812.9|206
1612257600000|2021-02-02 09:20:00|10822.9|10820.9|10829.4|10827.4|10832.9|10830.9|10821.9|10819.9|190
1612257900000|2021-02-02 09:25:00|10829.9|10827.9|10826.9|10824.9|10829.9|10827.9|10820.4|10818.4|272
1612258200000|2021-02-02 09:30:00|10826.4|10824.4|10823.4|10821.4|10831.4|10829.4|10821.4|10819.4|211
1612258500000|2021-02-02 09:35:00|10823.9|10821.9|10830.9|10828.9|10832.9|10830.9|10820.4|10818.4|134
1612258800000|2021-02-02 09:40:00|10830.4|10828.4|10840.4|10838.4|10840.9|10838.9|10829.4|10827.4|251
1612259100000|2021-02-02 09:45:00|10839.9|10837.9|10850.9|10848.9|10850.9|10848.9|10836.4|10834.4|455
1612259400000|2021-02-02 09:50:00|10850.4|10848.4|10853.9|10851.9|10858.4|10856.4|10846.9|10844.9|253
1612259700000|2021-02-02 09:55:00|10854.4|10852.4|10843.4|10841.4|10857.9|10855.9|10842.9|10840.9|253
1612260000000|2021-02-02 10:00:00|10842.9|10840.9|10848.9|10846.9|10851.4|10849.4|10841.4|10839.4|185
1612260300000|2021-02-02 10:05:00|10848.4|10846.4|10838.4|10836.4|10848.4|10846.4|10836.4|10834.4|155
1612260600000|2021-02-02 10:10:00|10837.9|10835.9|10835.9|10833.9|10840.9|10838.9|10832.4|10830.4|240
1612260900000|2021-02-02 10:15:00|10835.4|10833.4|10824.4|10822.4|10835.9|10833.9|10821.4|10819.4|308
1612261200000|2021-02-02 10:20:00|10823.9|10821.9|10822.4|10820.4|10826.4|10824.4|10821.9|10819.9|216
1612261500000|2021-02-02 10:25:00|10821.9|10819.9|10811.9|10809.9|10821.9|10819.9|10810.9|10808.9|377
1612261800000|2021-02-02 10:30:00|10812.4|10810.4|10813.4|10811.4|10818.4|10816.4|10810.4|10808.4|258
1612262100000|2021-02-02 10:35:00|10813.9|10811.9|10817.4|10815.4|10818.9|10816.9|10813.9|10811.9|249
1612262400000|2021-02-02 10:40:00|10817.9|10815.9|10818.4|10816.4|10820.9|10818.9|10814.9|10812.9|210
1612262700000|2021-02-02 10:45:00|10818.9|10816.9|10817.4|10815.4|10819.9|10817.9|10816.4|10814.4|101
1612263000000|2021-02-02 10:50:00|10816.9|10814.9|10819.4|10817.4|10821.9|10819.9|10814.9|10812.9|111
1612263300000|2021-02-02 10:55:00|10819.9|10817.9|10819.4|10817.4|10823.4|10821.4|10816.4|10814.4|48
1612263600000|2021-02-02 11:00:00|10819.9|10817.9|10827.4|10825.4|10829.4|10827.4|10817.9|10815.9|151
1612263900000|2021-02-02 11:05:00|10827.9|10825.9|10822.4|10820.4|10828.9|10826.9|10822.4|10820.4|108
1612264200000|2021-02-02 11:10:00|10821.9|10819.9|10821.4|10819.4|10824.9|10822.9|10819.9|10817.9|89
1612264500000|2021-02-02 11:15:00|10821.9|10819.9|10816.9|10814.9|10821.9|10819.9|10812.9|10810.9|113
1612264800000|2021-02-02 11:20:00|10817.4|10815.4|10814.4|10812.4|10818.9|10816.9|10813.4|10811.4|75
1612265100000|2021-02-02 11:25:00|10814.9|10812.9|10812.9|10810.9|10818.9|10816.9|10811.9|10809.9|335
1612265400000|2021-02-02 11:30:00|10812.4|10810.4|10812.9|10810.9|10813.4|10811.4|10810.9|10808.9|95
1612265700000|2021-02-02 11:35:00|10811.9|10809.9|10803.9|10801.9|10812.4|10810.4|10802.9|10800.9|162
1612266000000|2021-02-02 11:40:00|10804.9|10802.9|10803.9|10801.9|10804.9|10802.9|10796.4|10794.4|170
1612266300000|2021-02-02 11:45:00|10804.4|10802.4|10800.9|10798.9|10804.4|10802.4|10799.9|10797.9|68
1612266600000|2021-02-02 11:50:00|10801.4|10799.4|10801.9|10799.9|10801.9|10799.9|10794.9|10792.9|82
1612266900000|2021-02-02 11:55:00|10801.4|10799.4|10793.4|10791.4|10801.9|10799.9|10793.4|10791.4|113
1612267200000|2021-02-02 12:00:00|10792.9|10790.9|10795.9|10793.9|10798.9|10796.9|10791.9|10789.9|127
1612267500000|2021-02-02 12:05:00|10796.4|10794.4|10803.9|10801.9|10803.9|10801.9|10795.9|10793.9|151
1612267800000|2021-02-02 12:10:00|10803.4|10801.4|10808.4|10806.4|10808.9|10806.9|10802.4|10800.4|139
1612268100000|2021-02-02 12:15:00|10807.9|10805.9|10806.9|10804.9|10811.4|10809.4|10806.4|10804.4|70
1612268400000|2021-02-02 12:20:00|10805.9|10803.9|10809.9|10807.9|10812.9|10810.9|10805.9|10803.9|76
1612268700000|2021-02-02 12:25:00|10810.4|10808.4|10805.9|10803.9|10810.4|10808.4|10801.9|10799.9|85
1612269000000|2021-02-02 12:30:00|10806.4|10804.4|10807.4|10805.4|10808.4|10806.4|10803.4|10801.4|146
1612269300000|2021-02-02 12:35:00|10807.9|10805.9|10809.9|10807.9|10811.9|10809.9|10806.4|10804.4|90
1612269600000|2021-02-02 12:40:00|10810.1|10808.1|10807.6|10805.6|10811.1|10809.1|10806.6|10804.6|111
1612269900000|2021-02-02 12:45:00|10808.1|10806.1|10809.1|10807.1|10812.6|10810.6|10803.6|10801.6|136
1612270200000|2021-02-02 12:50:00|10810.1|10808.1|10808.6|10806.6|10812.1|10810.1|10808.1|10806.1|130
1612270500000|2021-02-02 12:55:00|10808.1|10806.1|10800.6|10798.6|10808.6|10806.6|10798.6|10796.6|125
1612270800000|2021-02-02 13:00:00|10801.1|10799.1|10799.1|10797.1|10803.1|10801.1|10795.1|10793.1|232
1612271100000|2021-02-02 13:05:00|10799.6|10797.6|10807.6|10805.6|10808.1|10806.1|10798.1|10796.1|199
1612271400000|2021-02-02 13:10:00|10808.1|10806.1|10812.1|10810.1|10815.6|10813.6|10808.1|10806.1|263
1612271700000|2021-02-02 13:15:00|10811.6|10809.6|10804.6|10802.6|10811.6|10809.6|10802.1|10800.1|79
1612272000000|2021-02-02 13:20:00|10804.1|10802.1|10805.1|10803.1|10806.6|10804.6|10802.1|10800.1|108
1612272300000|2021-02-02 13:25:00|10805.6|10803.6|10800.1|10798.1|10805.6|10803.6|10798.1|10796.1|140
1612272600000|2021-02-02 13:30:00|10799.6|10797.6|10799.6|10797.6|10803.6|10801.6|10797.1|10795.1|113
1612272900000|2021-02-02 13:35:00|10799.1|10797.1|10803.1|10801.1|10807.6|10805.6|10799.1|10797.1|203
1612273200000|2021-02-02 13:40:00|10803.6|10801.6|10796.1|10794.1|10805.1|10803.1|10795.6|10793.6|153
1612273500000|2021-02-02 13:45:00|10795.6|10793.6|10800.1|10798.1|10800.1|10798.1|10791.1|10789.1|134
1612273800000|2021-02-02 13:50:00|10799.6|10797.6|10812.6|10810.6|10815.1|10813.1|10799.6|10797.6|335
1612274100000|2021-02-02 13:55:00|10812.1|10810.1|10794.1|10792.1|10813.1|10811.1|10794.1|10792.1|369
1612274400000|2021-02-02 14:00:00|10794.6|10792.6|10796.1|10794.1|10802.1|10800.1|10794.1|10792.1|198
1612274700000|2021-02-02 14:05:00|10795.6|10793.6|10795.1|10793.1|10797.6|10795.6|10793.1|10791.1|195
1612275000000|2021-02-02 14:10:00|10794.6|10792.6|10795.6|10793.6|10798.1|10796.1|10793.1|10791.1|134
1612275300000|2021-02-02 14:15:00|10795.1|10793.1|10798.1|10796.1|10802.1|10800.1|10794.1|10792.1|128
1612275600000|2021-02-02 14:20:00|10798.6|10796.6|10805.1|10803.1|10807.1|10805.1|10796.6|10794.6|73
1612275900000|2021-02-02 14:25:00|10805.6|10803.6|10801.1|10799.1|10806.6|10804.6|10801.1|10799.1|126
1612276200000|2021-02-02 14:30:00|10801.6|10799.6|10800.6|10798.6|10801.6|10799.6|10790.1|10788.1|402
1612276500000|2021-02-02 14:35:00|10800.1|10798.1|10804.1|10802.1|10805.1|10803.1|10795.1|10793.1|523
1612276800000|2021-02-02 14:40:00|10803.6|10801.6|10803.6|10801.6|10806.6|10804.6|10795.1|10793.1|346
1612277100000|2021-02-02 14:45:00|10804.1|10802.1|10810.6|10808.6|10811.1|10809.1|10799.1|10797.1|489
1612277400000|2021-02-02 14:50:00|10811.1|10809.1|10810.6|10808.6|10812.1|10810.1|10802.6|10800.6|386
1612277700000|2021-02-02 14:55:00|10811.1|10809.1|10817.6|10815.6|10820.1|10818.1|10809.1|10807.1|477
1612278000000|2021-02-02 15:00:00|10817.1|10815.1|10817.6|10815.6|10820.6|10818.6|10813.6|10811.6|256
1612278300000|2021-02-02 15:05:00|10817.1|10815.1|10814.1|10812.1|10819.6|10817.6|10811.1|10809.1|178
1612278600000|2021-02-02 15:10:00|10813.5|10811.5|10809|10807|10816|10814|10803.5|10801.5|575
1612278900000|2021-02-02 15:15:00|10809.5|10807.5|10815|10813|10816.5|10814.5|10808.5|10806.5|229
1612279200000|2021-02-02 15:20:00|10815.5|10813.5|10809.5|10807.5|10817.5|10815.5|10808.5|10806.5|216
1612279500000|2021-02-02 15:25:00|10809|10807|10798.5|10796.5|10811.5|10809.5|10798.5|10796.5|229
1612279800000|2021-02-02 15:30:00|10799|10797|10818.5|10816.5|10819.5|10817.5|10798.5|10796.5|323
1612280100000|2021-02-02 15:35:00|10817.5|10815.5|10827|10825|10828.5|10826.5|10815.5|10813.5|377
1612280400000|2021-02-02 15:40:00|10826.5|10824.5|10820|10818|10827.5|10825.5|10812.5|10810.5|497
1612280700000|2021-02-02 15:45:00|10819.5|10817.5|10825.5|10823.5|10831|10829|10819.5|10817.5|341
1612281000000|2021-02-02 15:50:00|10826|10824|10814.5|10812.5|10826|10824|10812.5|10810.5|374
1612281300000|2021-02-02 15:55:00|10815.5|10813.5|10810|10808|10818.5|10816.5|10810|10808|195
1612281600000|2021-02-02 16:00:00|10810.5|10808.5|10817.5|10815.5|10817.5|10815.5|10806.5|10804.5|202
1612281900000|2021-02-02 16:05:00|10817|10815|10816|10814|10818.5|10816.5|10811.5|10809.5|164
1612282200000|2021-02-02 16:10:00|10816.5|10814.5|10821.5|10819.5|10823.5|10821.5|10814.5|10812.5|327
1612282500000|2021-02-02 16:15:00|10822|10820|10824|10822|10824|10822|10816.5|10814.5|584
1612282800000|2021-02-02 16:20:00|10825.5|10823.5|10815.5|10813.5|10827.5|10825.5|10813.5|10811.5|806
1612283100000|2021-02-02 16:25:00|10816|10814|10806.5|10804.5|10817.5|10815.5|10803.5|10801.5|1746
1612283400000|2021-02-02 16:30:00|10807.5|10805.5|10810.5|10808.5|10812.5|10810.5|10800.5|10798.5|1108
1612283700000|2021-02-02 16:35:00|10811|10809|10819|10817|10822.5|10820.5|10809|10807|262
1612284000000|2021-02-02 16:40:00|10818.5|10816.5|10818.5|10816.5|10819.5|10817.5|10817|10815|553
1612284300000|2021-02-02 16:45:00|10820|10818|10818.5|10816.5|10822|10820|10816|10814|65
1612284600000|2021-02-02 16:50:00|10819|10817|10815|10813|10821|10819|10814|10812|39
1612284900000|2021-02-02 16:55:00|10815.5|10813.5|10816.5|10814.5|10820.5|10818.5|10814.5|10812.5|119
1612285200000|2021-02-02 17:00:00|10816|10814|10821.5|10819.5|10821.5|10819.5|10815|10813|25
1612285500000|2021-02-02 17:05:00|10822|10820|10826.5|10824.5|10827|10825|10821|10819|157
1612285800000|2021-02-02 17:10:00|10827|10825|10824|10822|10827|10825|10820|10818|138
1612286100000|2021-02-02 17:15:00|10823.5|10821.5|10820|10818|10825.5|10823.5|10819.5|10817.5|44
1612286400000|2021-02-02 17:20:00|10820.5|10818.5|10820|10818|10824|10822|10820|10818|13
1612286700000|2021-02-02 17:25:00|10820.5|10818.5|10818|10816|10821|10819|10817|10815|13
1612287000000|2021-02-02 17:30:00|10818.5|10816.5|10820|10818|10822.5|10820.5|10818|10816|9
1612287300000|2021-02-02 17:35:00|10820.5|10818.5|10821|10819|10822.5|10820.5|10819.5|10817.5|5
1612287600000|2021-02-02 17:40:00|10820.5|10818.5|10821|10819|10821.5|10819.5|10818|10816|7
1612287900000|2021-02-02 17:45:00|10821.5|10819.5|10822|10820|10823|10821|10821|10819|6
1612288200000|2021-02-02 17:50:00|10822.5|10820.5|10821.5|10819.5|10823.5|10821.5|10820|10818|13
1612288500000|2021-02-02 17:55:00|10821|10819|10828.5|10826.5|10828.5|10826.5|10821|10819|16
1612288800000|2021-02-02 18:00:00|10829.5|10827.5|10825.5|10823.5|10829.5|10827.5|10823|10821|34
1612289100000|2021-02-02 18:05:00|10825|10823|10827|10825|10827|10825|10823|10821|6
1612289400000|2021-02-02 18:10:00|10826.5|10824.5|10826|10824|10826.5|10824.5|10825.5|10823.5|5
1612289700000|2021-02-02 18:15:00|10826.5|10824.5|10820|10818|10826.5|10824.5|10819.5|10817.5|19
1612290000000|2021-02-02 18:20:00|10820.5|10818.5|10819.5|10817.5|10820.5|10818.5|10818|10816|28
1612290300000|2021-02-02 18:25:00|10818.5|10816.5|10820|10818|10821|10819|10818.5|10816.5|7
1612290600000|2021-02-02 18:30:00|10820.5|10818.5|10820.5|10818.5|10821.5|10819.5|10819.5|10817.5|9
1612290900000|2021-02-02 18:35:00|10820|10818|10824|10822|10824|10822|10819.5|10817.5|9
1612291200000|2021-02-02 18:40:00|10824.5|10822.5|10823.5|10821.5|10825|10823|10821|10819|7
1612291500000|2021-02-02 18:45:00|10824|10822|10819|10817|10825|10823|10819|10817|3
1612291800000|2021-02-02 18:50:00|10818.5|10816.5|10815|10813|10819|10817|10814.5|10812.5|5
1612292100000|2021-02-02 18:55:00|10814.5|10812.5|10816|10814|10817.5|10815.5|10814.5|10812.5|6
1612292400000|2021-02-02 19:00:00|10816.5|10814.5|10817|10815|10817.5|10815.5|10814.5|10812.5|8
1612292700000|2021-02-02 19:05:00|10817.5|10815.5|10819.5|10817.5|10820.5|10818.5|10817|10815|9
1612293000000|2021-02-02 19:10:00|10819|10817|10819|10817|10820|10818|10817.5|10815.5|1
1612293300000|2021-02-02 19:15:00|10818.5|10816.5|10816|10814|10819.5|10817.5|10814.5|10812.5|21
1612293600000|2021-02-02 19:20:00|10816.5|10814.5|10816|10814|10818.5|10816.5|10815.5|10813.5|2
1612293900000|2021-02-02 19:25:00|10816.5|10814.5|10814|10812|10817|10815|10811|10809|18
1612294200000|2021-02-02 19:30:00|10814.5|10812.5|10816|10814|10816|10814|10813|10811|6
1612294500000|2021-02-02 19:35:00|10816.5|10814.5|10818.5|10816.5|10818.5|10816.5|10816|10814|12
1612294800000|2021-02-02 19:40:00|10819|10817|10819|10817|10820.5|10818.5|10818.5|10816.5|20
1612295100000|2021-02-02 19:45:00|10818.5|10816.5|10820|10818|10820.5|10818.5|10818.5|10816.5|3
1612295400000|2021-02-02 19:50:00|10819.5|10817.5|10816.5|10814.5|10819.5|10817.5|10815|10813|20
1612295700000|2021-02-02 19:55:00|10817|10815|10819|10817|10820|10818|10816|10814|6
1612296000000|2021-02-02 20:00:00|10818.5|10816.5|10818|10816|10819|10817|10814|10812|19
1612296300000|2021-02-02 20:05:00|10817|10815|10818|10816|10818|10816|10816|10814|2
1612296600000|2021-02-02 20:10:00|10817.5|10815.5|10816|10814|10818.5|10816.5|10815.5|10813.5|10
1612296900000|2021-02-02 20:15:00|10815|10813|10818|10816|10820|10818|10814.5|10812.5|7
1612297200000|2021-02-02 20:20:00|10818.5|10816.5|10814|10812|10819.5|10817.5|10812|10810|37
1612297500000|2021-02-02 20:25:00|10814.5|10812.5|10815|10813|10815|10813|10813.5|10811.5|10
1612297800000|2021-02-02 20:30:00|10814.5|10812.5|10816|10814|10816.5|10814.5|10814.5|10812.5|15
1612298100000|2021-02-02 20:35:00|10816.5|10814.5|10819|10817|10820.5|10818.5|10813.5|10811.5|21
1612298400000|2021-02-02 20:40:00|10819.5|10817.5|10814|10812|10819.5|10817.5|10812.5|10810.5|25
1612298700000|2021-02-02 20:45:00|10813.5|10811.5|10812.5|10810.5|10820.5|10818.5|10810|10808|65
1612299000000|2021-02-02 20:50:00|10812|10810|10815.5|10813.5|10818.5|10816.5|10810|10808|79
1612299300000|2021-02-02 20:55:00|10816|10814|10821.9|10815.9|10825.5|10823.5|10816|10814|86
1612299600000|2021-02-02 21:00:00|10821.7|10815.7|10834.7|10828.7|10834.7|10828.7|10811.7|10805.7|0
1612299900000|2021-02-02 21:05:00|10834.8|10828.8|10826.5|10820.5|10839.7|10833.7|10824.1|10818.1|0
1612300200000|2021-02-02 21:10:00|10826.6|10820.6|10833.9|10827.9|10833.9|10827.9|10825.4|10819.4|0
1612300500000|2021-02-02 21:15:00|10833.7|10827.7|10831.3|10825.3|10833.7|10827.7|10831.3|10825.3|0
1612300800000|2021-02-02 21:20:00|10831.6|10825.6|10832.8|10826.8|10833.3|10827.3|10831.3|10825.3|0
1612301100000|2021-02-02 21:25:00|10832.6|10826.6|10833.2|10827.2|10833.7|10827.7|10831.2|10825.2|0
1612301400000|2021-02-02 21:30:00|10832.9|10826.9|10823.9|10817.9|10832.9|10826.9|10821.2|10815.2|0
1612301700000|2021-02-02 21:35:00|10823.8|10817.8|10825.4|10819.4|10827.8|10821.8|10822.8|10816.8|0
1612302000000|2021-02-02 21:40:00|10825.3|10819.3|10832.5|10826.5|10835.4|10829.4|10824.8|10818.8|0
1612302300000|2021-02-02 21:45:00|10832.6|10826.6|10834.2|10828.2|10834.8|10828.8|10831.9|10825.9|0
1612302600000|2021-02-02 21:50:00|10834.1|10828.1|10836.9|10830.9|10837.4|10831.4|10832.9|10826.9|0
1612302900000|2021-02-02 21:55:00|10837.4|10831.4|10838.5|10832.5|10839.7|10833.7|10836.9|10830.9|0
1612303200000|2021-02-02 22:00:00|10837.8|10831.8|10839.3|10833.3|10839.3|10833.3|10837.8|10831.8|0
1612303500000|2021-02-02 22:05:00|10838.7|10832.7|10840.6|10834.6|10841.6|10835.6|10838.7|10832.7|0
1612303800000|2021-02-02 22:10:00|10840.1|10834.1|10841.3|10835.3|10841.5|10835.5|10840.1|10834.1|0
1612304100000|2021-02-02 22:15:00|10840.6|10834.6|10840.4|10834.4|10841.3|10835.3|10839.7|10833.7|0
1612304400000|2021-02-02 22:20:00|10839.9|10833.9|10840.4|10834.4|10840.4|10834.4|10839.7|10833.7|0
1612304700000|2021-02-02 22:25:00|10839.7|10833.7|10840.4|10834.4|10840.4|10834.4|10839.5|10833.5|0
1612305000000|2021-02-02 22:30:00|10839.7|10833.7|10839.2|10833.2|10840.1|10834.1|10839.2|10833.2|0
1612305300000|2021-02-02 22:35:00|10839.7|10833.7|10833.9|10827.9|10839.7|10833.7|10833.2|10827.2|0
1612305600000|2021-02-02 22:40:00|10833.5|10827.5|10833.5|10827.5|10834.8|10828.8|10833.2|10827.2|0
1612305900000|2021-02-02 22:45:00|10833.2|10827.2|10834.6|10828.6|10834.6|10828.6|10832.8|10826.8|0
1612306200000|2021-02-02 22:50:00|10835|10829|10834.6|10828.6|10835|10829|10834.1|10828.1|0
1612306500000|2021-02-02 22:55:00|10834.8|10828.8|10833.5|10827.5|10835.7|10829.7|10832.1|10826.1|0
1612306800000|2021-02-02 23:00:00|10834.1|10828.1|10829.2|10823.2|10838.7|10832.7|10828.4|10822.4|0
1612307100000|2021-02-02 23:05:00|10829.3|10823.3|10826.3|10820.3|10829.8|10823.8|10825|10819|0
1612307400000|2021-02-02 23:10:00|10826.4|10820.4|10838.1|10832.1|10838.4|10832.4|10826.3|10820.3|0
1612307700000|2021-02-02 23:15:00|10838|10832|10844.8|10838.8|10848.6|10842.6|10837.6|10831.6|0
1612308000000|2021-02-02 23:20:00|10844.5|10838.5|10843.7|10837.7|10845|10839|10840.3|10834.3|0
1612308300000|2021-02-02 23:25:00|10843.6|10837.6|10844|10838|10845.6|10839.6|10842.4|10836.4|0
1612308600000|2021-02-02 23:30:00|10844.2|10838.2|10845.8|10839.8|10847.9|10841.9|10842.9|10836.9|0
1612308900000|2021-02-02 23:35:00|10845.6|10839.6|10847.9|10841.9|10849|10843|10845.6|10839.6|0
1612309200000|2021-02-02 23:40:00|10848|10842|10848.9|10842.9|10849.5|10843.5|10845.6|10839.6|0
1612309500000|2021-02-02 23:45:00|10848.4|10842.4|10845.1|10839.1|10848.4|10842.4|10843.5|10837.5|0
1612309800000|2021-02-02 23:50:00|10844.6|10838.6|10844.6|10838.6|10846.2|10840.2|10842.5|10836.5|0
1612310100000|2021-02-02 23:55:00|10844.9|10838.9|10838.5|10832.5|10845.7|10839.7|10837|10831|0
1612310400000|2021-02-03 00:00:00|10838.6|10832.6|10835.1|10829.1|10840.1|10834.1|10832.9|10826.9|0
1612310700000|2021-02-03 00:05:00|10834.9|10828.9|10836.2|10830.2|10838.5|10832.5|10831.1|10825.1|0
1612311000000|2021-02-03 00:10:00|10836.1|10830.1|10831.1|10825.1|10840.1|10834.1|10830.6|10824.6|0
1612311300000|2021-02-03 00:15:00|10830.9|10824.9|10835|10829|10839.8|10833.8|10825.8|10819.8|0
1612311600000|2021-02-03 00:20:00|10835.1|10829.1|10842.3|10836.3|10844.7|10838.7|10835|10829|0
1612311900000|2021-02-03 00:25:00|10842.4|10836.4|10842.7|10836.7|10845|10839|10840|10834|0
1612312200000|2021-02-03 00:30:00|10842.8|10836.8|10837.9|10831.9|10842.8|10836.8|10837.8|10831.8|0
1612312500000|2021-02-03 00:35:00|10838.7|10832.7|10845|10839|10846.2|10840.2|10836.6|10830.6|0
1612312800000|2021-02-03 00:40:00|10845.1|10839.1|10846|10840|10850.9|10844.9|10843.9|10837.9|0
1612313100000|2021-02-03 00:45:00|10845.9|10839.9|10848.5|10842.5|10848.5|10842.5|10845.9|10839.9|0
1612313400000|2021-02-03 00:50:00|10848.4|10842.4|10846.3|10840.3|10848.7|10842.7|10846.1|10840.1|0
1612313700000|2021-02-03 00:55:00|10846.2|10840.2|10845.2|10839.2|10848.6|10842.6|10845.2|10839.2|0
1612314000000|2021-02-03 01:00:00|10843.7|10837.7|10839.9|10833.9|10848.2|10842.2|10837.4|10831.4|0
1612314300000|2021-02-03 01:05:00|10839.8|10833.8|10833.1|10827.1|10840.2|10834.2|10833.1|10827.1|0
1612314600000|2021-02-03 01:10:00|10833.9|10827.9|10830.9|10824.9|10835.7|10829.7|10830.6|10824.6|0
1612314900000|2021-02-03 01:15:00|10830.8|10824.8|10829.5|10823.5|10832|10826|10828.3|10822.3|0
1612315200000|2021-02-03 01:20:00|10829.6|10823.6|10817.6|10811.6|10829.6|10823.6|10817.6|10811.6|0
1612315500000|2021-02-03 01:25:00|10817.5|10811.5|10820|10814|10822.5|10816.5|10815|10809|0
1612315800000|2021-02-03 01:30:00|10819.6|10813.6|10819.4|10813.4|10824.9|10818.9|10817.1|10811.1|0
1612316100000|2021-02-03 01:35:00|10818.2|10812.2|10819.6|10813.6|10822.1|10816.1|10815.5|10809.5|0
1612316400000|2021-02-03 01:40:00|10819.5|10813.5|10826.7|10820.7|10826.8|10820.8|10817|10811|0
1612316700000|2021-02-03 01:45:00|10826.6|10820.6|10829|10823|10831.6|10825.6|10824.2|10818.2|0
1612317000000|2021-02-03 01:50:00|10829.1|10823.1|10821.6|10815.6|10831.4|10825.4|10821.5|10815.5|0
1612317300000|2021-02-03 01:55:00|10821.7|10815.7|10828.9|10822.9|10831.4|10825.4|10821.7|10815.7|0
1612317600000|2021-02-03 02:00:00|10829|10823|10821.5|10815.5|10829|10823|10821.3|10815.3|0
1612317900000|2021-02-03 02:05:00|10821.4|10815.4|10824.9|10818.9|10826.1|10820.1|10816.1|10810.1|0
1612318200000|2021-02-03 02:10:00|10824.5|10818.5|10828.9|10822.9|10828.9|10822.9|10822.3|10816.3|0
1612318500000|2021-02-03 02:15:00|10828.8|10822.8|10826.5|10820.5|10828.9|10822.9|10823.9|10817.9|0
1612318800000|2021-02-03 02:20:00|10826.4|10820.4|10828.8|10822.8|10828.8|10822.8|10823.7|10817.7|0
1612319100000|2021-02-03 02:25:00|10828.9|10822.9|10829.1|10823.1|10831.6|10825.6|10828.8|10822.8|0
1612319400000|2021-02-03 02:30:00|10829.9|10823.9|10831.6|10825.6|10832.9|10826.9|10829|10823|0
1612319700000|2021-02-03 02:35:00|10831.4|10825.4|10829|10823|10831.4|10825.4|10826.6|10820.6|0
1612320000000|2021-02-03 02:40:00|10829.1|10823.1|10824.3|10818.3|10829.1|10823.1|10824.2|10818.2|0
1612320300000|2021-02-03 02:45:00|10826.6|10820.6|10828.9|10822.9|10829|10823|10821.5|10815.5|0
1612320600000|2021-02-03 02:50:00|10828.5|10822.5|10826.6|10820.6|10829|10823|10826.4|10820.4|0
1612320900000|2021-02-03 02:55:00|10827|10821|10826.6|10820.6|10829|10823|10824.1|10818.1|0
1612321200000|2021-02-03 03:00:00|10827|10821|10823.9|10817.9|10829|10823|10821.6|10815.6|0
1612321500000|2021-02-03 03:05:00|10824|10818|10826.3|10820.3|10826.4|10820.4|10821.4|10815.4|0
1612321800000|2021-02-03 03:10:00|10826.4|10820.4|10826.3|10820.3|10828.6|10822.6|10826.1|10820.1|0
1612322100000|2021-02-03 03:15:00|10826.4|10820.4|10825.1|10819.1|10828.8|10822.8|10823.8|10817.8|0
1612322400000|2021-02-03 03:20:00|10824.7|10818.7|10823.8|10817.8|10826.3|10820.3|10823.7|10817.7|0
1612322700000|2021-02-03 03:25:00|10823.9|10817.9|10823.9|10817.9|10826.3|10820.3|10823.8|10817.8|0
1612323000000|2021-02-03 03:30:00|10823.8|10817.8|10819|10813|10823.9|10817.9|10818.7|10812.7|0
1612323300000|2021-02-03 03:35:00|10818.9|10812.9|10818.9|10812.9|10819|10813|10816.3|10810.3|0
1612323600000|2021-02-03 03:40:00|10818.8|10812.8|10819.7|10813.7|10821.4|10815.4|10818.8|10812.8|0
1612323900000|2021-02-03 03:45:00|10821.2|10815.2|10821.2|10815.2|10821.4|10815.4|10818.9|10812.9|0
1612324200000|2021-02-03 03:50:00|10821.1|10815.1|10823.6|10817.6|10825|10819|10818.8|10812.8|0
1612324500000|2021-02-03 03:55:00|10823.7|10817.7|10823.5|10817.5|10824.9|10818.9|10823.5|10817.5|0
1612324800000|2021-02-03 04:00:00|10822.7|10816.7|10823.6|10817.6|10824.7|10818.7|10821.1|10815.1|0
1612325100000|2021-02-03 04:05:00|10823.7|10817.7|10828.6|10822.6|10828.7|10822.7|10823.6|10817.6|0
1612325400000|2021-02-03 04:10:00|10828.7|10822.7|10833.6|10827.6|10833.7|10827.7|10826.4|10820.4|0
1612325700000|2021-02-03 04:15:00|10833.7|10827.7|10833.6|10827.6|10833.7|10827.7|10831.1|10825.1|0
1612326000000|2021-02-03 04:20:00|10833.5|10827.5|10831.2|10825.2|10833.5|10827.5|10831|10825|0
1612326300000|2021-02-03 04:25:00|10831.1|10825.1|10828.8|10822.8|10831.1|10825.1|10826.4|10820.4|0
1612326600000|2021-02-03 04:30:00|10828.9|10822.9|10826.7|10820.7|10831.4|10825.4|10826.6|10820.6|0
1612326900000|2021-02-03 04:35:00|10826.6|10820.6|10826.6|10820.6|10826.8|10820.8|10826.6|10820.6|0
1612327200000|2021-02-03 04:40:00|10826.5|10820.5|10828.9|10822.9|10829|10823|10826.5|10820.5|0
1612327500000|2021-02-03 04:45:00|10829|10823|10828.8|10822.8|10831.3|10825.3|10827.6|10821.6|0
1612327800000|2021-02-03 04:50:00|10828.9|10822.9|10826.5|10820.5|10828.9|10822.9|10826.5|10820.5|0
1612328100000|2021-02-03 04:55:00|10826.4|10820.4|10828.9|10822.9|10829|10823|10826.3|10820.3|0
1612328400000|2021-02-03 05:00:00|10829|10823|10833.9|10827.9|10833.9|10827.9|10829|10823|0
1612328700000|2021-02-03 05:05:00|10833.8|10827.8|10829|10823|10836.3|10830.3|10829|10823|0
1612329000000|2021-02-03 05:10:00|10828.9|10822.9|10828.8|10822.8|10829|10823|10826.4|10820.4|0
1612329300000|2021-02-03 05:15:00|10828.9|10822.9|10833.8|10827.8|10833.8|10827.8|10828.8|10822.8|0
1612329600000|2021-02-03 05:20:00|10833.7|10827.7|10836.4|10830.4|10838.8|10832.8|10831.4|10825.4|0
1612329900000|2021-02-03 05:25:00|10836.5|10830.5|10838.9|10832.9|10841.4|10835.4|10836.4|10830.4|0
1612330200000|2021-02-03 05:30:00|10838.1|10832.1|10834.4|10828.4|10838.1|10832.1|10832.1|10826.1|0
1612330500000|2021-02-03 05:35:00|10834|10828|10832|10826|10834.4|10828.4|10829.6|10823.6|0
1612330800000|2021-02-03 05:40:00|10831.9|10825.9|10830.6|10824.6|10832|10826|10829.4|10823.4|0
1612331100000|2021-02-03 05:45:00|10830.2|10824.2|10834.6|10828.6|10835.7|10829.7|10829.5|10823.5|0
1612331400000|2021-02-03 05:50:00|10834.5|10828.5|10834.5|10828.5|10834.6|10828.6|10832.2|10826.2|0
1612331700000|2021-02-03 05:55:00|10834.6|10828.6|10836.9|10830.9|10839.2|10833.2|10834.5|10828.5|0
1612332000000|2021-02-03 06:00:00|10837|10831|10836.5|10830.5|10837.1|10831.1|10834.4|10828.4|0
1612332300000|2021-02-03 06:05:00|10836.6|10830.6|10834.5|10828.5|10839.1|10833.1|10834.5|10828.5|0
1612332600000|2021-02-03 06:10:00|10834.4|10828.4|10831|10825|10834.5|10828.5|10829.6|10823.6|0
1612332900000|2021-02-03 06:15:00|10830.9|10824.9|10837.1|10831.1|10838.1|10832.1|10829.8|10823.8|0
1612333200000|2021-02-03 06:20:00|10837|10831|10834.5|10828.5|10839.3|10833.3|10834.5|10828.5|0
1612333500000|2021-02-03 06:25:00|10834.9|10828.9|10832.1|10826.1|10835.7|10829.7|10832.1|10826.1|0
1612333800000|2021-02-03 06:30:00|10832|10826|10831.9|10825.9|10834.3|10828.3|10829.6|10823.6|0
1612334100000|2021-02-03 06:35:00|10831.7|10825.7|10831.8|10825.8|10834.1|10828.1|10829.3|10823.3|0
1612334400000|2021-02-03 06:40:00|10831.9|10825.9|10836.5|10830.5|10836.5|10830.5|10831.8|10825.8|0
1612334700000|2021-02-03 06:45:00|10836.1|10830.1|10838.9|10832.9|10838.9|10832.9|10835.4|10829.4|0
1612335000000|2021-02-03 06:50:00|10838.8|10832.8|10838.7|10832.7|10841.3|10835.3|10838.7|10832.7|0
1612335300000|2021-02-03 06:55:00|10838.8|10832.8|10838.9|10832.9|10838.9|10832.9|10836.5|10830.5|0
1612335600000|2021-02-03 07:00:00|10827.5|10825.5|10838|10836|10839|10837|10827.5|10825.5|112
1612335900000|2021-02-03 07:05:00|10836.5|10834.5|10843.5|10841.5|10843.5|10841.5|10834.5|10832.5|155
1612336200000|2021-02-03 07:10:00|10843|10841|10839|10837|10843.5|10841.5|10839|10837|73
1612336500000|2021-02-03 07:15:00|10838.5|10836.5|10835|10833|10839|10837|10835|10833|23
1612336800000|2021-02-03 07:20:00|10835.5|10833.5|10841|10839|10841|10839|10835|10833|21
1612337100000|2021-02-03 07:25:00|10841.5|10839.5|10844|10842|10845.5|10843.5|10841.5|10839.5|65
1612337400000|2021-02-03 07:30:00|10844.5|10842.5|10840.5|10838.5|10845|10843|10838.5|10836.5|70
1612337700000|2021-02-03 07:35:00|10840|10838|10836.5|10834.5|10840.5|10838.5|10835|10833|51
1612338000000|2021-02-03 07:40:00|10836|10834|10829.5|10827.5|10836.5|10834.5|10829.5|10827.5|65
1612338300000|2021-02-03 07:45:00|10830|10828|10834.5|10832.5|10836|10834|10827.5|10825.5|40
1612338600000|2021-02-03 07:50:00|10835|10833|10846|10844|10846|10844|10835|10833|64
1612338900000|2021-02-03 07:55:00|10846.5|10844.5|10853.5|10851.5|10855|10853|10844|10842|128
1612339200000|2021-02-03 08:00:00|10855.5|10853.5|10879.5|10877.5|10880|10878|10849|10847|983
1612339500000|2021-02-03 08:05:00|10879|10877|10863|10861|10882|10880|10858.5|10856.5|712
1612339800000|2021-02-03 08:10:00|10862.5|10860.5|10873|10871|10875|10873|10856|10854|363
1612340100000|2021-02-03 08:15:00|10872|10870|10876|10874|10887|10885|10868.5|10866.5|339
1612340400000|2021-02-03 08:20:00|10876.5|10874.5|10879.5|10877.5|10883|10881|10875|10873|267
1612340700000|2021-02-03 08:25:00|10879|10877|10874.5|10872.5|10884|10882|10874|10872|363
1612341000000|2021-02-03 08:30:00|10873.5|10871.5|10887.5|10885.5|10888|10886|10872|10870|435
1612341300000|2021-02-03 08:35:00|10887|10885|10885|10883|10888.5|10886.5|10883|10881|305
1612341600000|2021-02-03 08:40:00|10885.5|10883.5|10867.5|10865.5|10885.5|10883.5|10867.5|10865.5|363
1612341900000|2021-02-03 08:45:00|10866.5|10864.5|10866|10864|10870.5|10868.5|10859.5|10857.5|304
1612342200000|2021-02-03 08:50:00|10866.5|10864.5|10865.5|10863.5|10867.5|10865.5|10856.5|10854.5|203
1612342500000|2021-02-03 08:55:00|10866.5|10864.5|10862.5|10860.5|10870.5|10868.5|10862.5|10860.5|174
1612342800000|2021-02-03 09:00:00|10861.5|10859.5|10853|10851|10863|10861|10852.5|10850.5|242
1612343100000|2021-02-03 09:05:00|10852.5|10850.5|10840|10838|10854|10852|10838.5|10836.5|282
1612343400000|2021-02-03 09:10:00|10839.5|10837.5|10835.5|10833.5|10845.5|10843.5|10835.5|10833.5|240
1612343700000|2021-02-03 09:15:00|10835|10833|10836.5|10834.5|10839.5|10837.5|10831.5|10829.5|274
1612344000000|2021-02-03 09:20:00|10836|10834|10838.5|10836.5|10844|10842|10830|10828|217
1612344300000|2021-02-03 09:25:00|10838|10836|10844.5|10842.5|10845|10843|10836|10834|281
1612344600000|2021-02-03 09:30:00|10846|10844|10842.5|10840.5|10848|10846|10838|10836|304
1612344900000|2021-02-03 09:35:00|10843|10841|10842.5|10840.5|10851|10849|10842|10840|180
1612345200000|2021-02-03 09:40:00|10842|10840|10848.5|10846.5|10848.5|10846.5|10840|10838|80
1612345500000|2021-02-03 09:45:00|10848|10846|10845.5|10843.5|10848.5|10846.5|10844.5|10842.5|81
1612345800000|2021-02-03 09:50:00|10846|10844|10850.5|10848.5|10853|10851|10843.5|10841.5|134
1612346100000|2021-02-03 09:55:00|10851|10849|10852.5|10850.5|10854.5|10852.5|10851|10849|90
1612346400000|2021-02-03 10:00:00|10852|10850|10851.5|10849.5|10853|10851|10847|10845|151
1612346700000|2021-02-03 10:05:00|10851|10849|10846.5|10844.5|10853|10851|10846|10844|120
1612347000000|2021-02-03 10:10:00|10846|10844|10839.5|10837.5|10847|10845|10835.5|10833.5|164
1612347300000|2021-02-03 10:15:00|10838.5|10836.5|10844|10842|10846.5|10844.5|10837|10835|104
1612347600000|2021-02-03 10:20:00|10844.5|10842.5|10850.5|10848.5|10852.5|10850.5|10843.5|10841.5|76
1612347900000|2021-02-03 10:25:00|10851|10849|10852.5|10850.5|10854.5|10852.5|10849.5|10847.5|67
1612348200000|2021-02-03 10:30:00|10851.5|10849.5|10851.5|10849.5|10853.5|10851.5|10848|10846|64
1612348500000|2021-02-03 10:35:00|10852|10850|10855.5|10853.5|10860|10858|10852|10850|124
1612348800000|2021-02-03 10:40:00|10855|10853|10857.5|10855.5|10858|10856|10854|10852|49
1612349100000|2021-02-03 10:45:00|10857|10855|10857.5|10855.5|10859.5|10857.5|10855|10853|90
1612349400000|2021-02-03 10:50:00|10858|10856|10860.5|10858.5|10861.5|10859.5|10854|10852|98
1612349700000|2021-02-03 10:55:00|10860|10858|10859.5|10857.5|10863|10861|10859.5|10857.5|90
1612350000000|2021-02-03 11:00:00|10859|10857|10858|10856|10861|10859|10855.5|10853.5|109
1612350300000|2021-02-03 11:05:00|10857.5|10855.5|10857.5|10855.5|10859|10857|10854.5|10852.5|65
1612350600000|2021-02-03 11:10:00|10856.5|10854.5|10855.5|10853.5|10859|10857|10854.5|10852.5|74
1612350900000|2021-02-03 11:15:00|10856|10854|10856.5|10854.5|10858|10856|10852.5|10850.5|130
1612351200000|2021-02-03 11:20:00|10856|10854|10852.5|10850.5|10857.5|10855.5|10851.5|10849.5|59
1612351500000|2021-02-03 11:25:00|10853|10851|10849.5|10847.5|10853.5|10851.5|10849|10847|64
1612351800000|2021-02-03 11:30:00|10849|10847|10844.5|10842.5|10849.5|10847.5|10842.5|10840.5|73
1612352100000|2021-02-03 11:35:00|10844|10842|10845.5|10843.5|10848|10846|10843|10841|110
1612352400000|2021-02-03 11:40:00|10846|10844|10842.5|10840.5|10848|10846|10841.5|10839.5|129
1612352700000|2021-02-03 11:45:00|10843|10841|10841.5|10839.5|10846.5|10844.5|10840|10838|258
1612353000000|2021-02-03 11:50:00|10841|10839|10844.5|10842.5|10845.5|10843.5|10840.5|10838.5|68
1612353300000|2021-02-03 11:55:00|10844|10842|10854.5|10852.5|10855.5|10853.5|10842.5|10840.5|147
1612353600000|2021-02-03 12:00:00|10854|10852|10840|10838|10856|10854|10836.5|10834.5|260
1612353900000|2021-02-03 12:05:00|10840.5|10838.5|10830.5|10828.5|10844|10842|10829.5|10827.5|174
1612354200000|2021-02-03 12:10:00|10830|10828|10832|10830|10835|10833|10827|10825|171
1612354500000|2021-02-03 12:15:00|10831.5|10829.5|10842.5|10840.5|10843|10841|10831|10829|134
1612354800000|2021-02-03 12:20:00|10843|10841|10835.5|10833.5|10843|10841|10835|10833|156
1612355100000|2021-02-03 12:25:00|10836|10834|10836.5|10834.5|10837.5|10835.5|10834|10832|134
1612355400000|2021-02-03 12:30:00|10836|10834|10836.5|10834.5|10838|10836|10831.5|10829.5|125
1612355700000|2021-02-03 12:35:00|10837|10835|10832.5|10830.5|10837.5|10835.5|10830|10828|248
1612356000000|2021-02-03 12:40:00|10833.3|10831.3|10827.3|10825.3|10835.8|10833.8|10826.8|10824.8|100
1612356300000|2021-02-03 12:45:00|10827.8|10825.8|10820.3|10818.3|10827.8|10825.8|10819.8|10817.8|96
1612356600000|2021-02-03 12:50:00|10820.8|10818.8|10819.3|10817.3|10824.8|10822.8|10819.3|10817.3|191
1612356900000|2021-02-03 12:55:00|10819.8|10817.8|10821.3|10819.3|10823.8|10821.8|10818.8|10816.8|78
1612357200000|2021-02-03 13:00:00|10821.8|10819.8|10823.3|10821.3|10823.3|10821.3|10817.8|10815.8|100
1612357500000|2021-02-03 13:05:00|10822.8|10820.8|10820.8|10818.8|10824.8|10822.8|10817.8|10815.8|225
1612357800000|2021-02-03 13:10:00|10820.3|10818.3|10815.8|10813.8|10820.8|10818.8|10815.8|10813.8|155
1612358100000|2021-02-03 13:15:00|10816.3|10814.3|10825.3|10823.3|10826.8|10824.8|10815.3|10813.3|326
1612358400000|2021-02-03 13:20:00|10824.8|10822.8|10822.3|10820.3|10825.8|10823.8|10821.3|10819.3|161
1612358700000|2021-02-03 13:25:00|10822.8|10820.8|10824.3|10822.3|10826.8|10824.8|10821.8|10819.8|252
1612359000000|2021-02-03 13:30:00|10823.8|10821.8|10828.3|10826.3|10828.3|10826.3|10823.8|10821.8|121
1612359300000|2021-02-03 13:35:00|10827.8|10825.8|10830.3|10828.3|10831.8|10829.8|10827.8|10825.8|106
1612359600000|2021-02-03 13:40:00|10829.8|10827.8|10825.3|10823.3|10832.8|10830.8|10824.8|10822.8|155
1612359900000|2021-02-03 13:45:00|10824.8|10822.8|10821.8|10819.8|10824.8|10822.8|10820.8|10818.8|110
1612360200000|2021-02-03 13:50:00|10821.3|10819.3|10819.3|10817.3|10822.8|10820.8|10819.3|10817.3|94
1612360500000|2021-02-03 13:55:00|10818.8|10816.8|10819.3|10817.3|10820.8|10818.8|10815.8|10813.8|114
1612360800000|2021-02-03 14:00:00|10818.8|10816.8|10813.3|10811.3|10819.3|10817.3|10813.3|10811.3|111
1612361100000|2021-02-03 14:05:00|10812.8|10810.8|10816.3|10814.3|10820.3|10818.3|10812.8|10810.8|263
1612361400000|2021-02-03 14:10:00|10815.8|10813.8|10814.8|10812.8|10816.8|10814.8|10812.8|10810.8|126
1612361700000|2021-02-03 14:15:00|10814.3|10812.3|10803.8|10801.8|10815.8|10813.8|10802.3|10800.3|138
1612362000000|2021-02-03 14:20:00|10803.3|10801.3|10811.3|10809.3|10814.3|10812.3|10802.8|10800.8|243
1612362300000|2021-02-03 14:25:00|10811.8|10809.8|10806.8|10804.8|10812.8|10810.8|10806.8|10804.8|85
1612362600000|2021-02-03 14:30:00|10807.8|10805.8|10807.8|10805.8|10810.3|10808.3|10795.8|10793.8|381
1612362900000|2021-02-03 14:35:00|10808.3|10806.3|10796.3|10794.3|10812.3|10810.3|10796.3|10794.3|280
1612363200000|2021-02-03 14:40:00|10795.8|10793.8|10794.3|10792.3|10800.3|10798.3|10791.8|10789.8|237
1612363500000|2021-02-03 14:45:00|10793.8|10791.8|10798.8|10796.8|10801.8|10799.8|10789.3|10787.3|430
1612363800000|2021-02-03 14:50:00|10798.3|10796.3|10785.8|10783.8|10801.3|10799.3|10784.3|10782.3|226
1612364100000|2021-02-03 14:55:00|10785.3|10783.3|10789.3|10787.3|10789.8|10787.8|10781.8|10779.8|272
1612364400000|2021-02-03 15:00:00|10792.3|10790.3|10785.8|10783.8|10793.8|10791.8|10781.3|10779.3|324
1612364700000|2021-02-03 15:05:00|10786.3|10784.3|10788.3|10786.3|10790.3|10788.3|10782.8|10780.8|256
1612365000000|2021-02-03 15:10:00|10787.7|10785.7|10777.7|10775.7|10788.2|10786.2|10774.7|10772.7|228
1612365300000|2021-02-03 15:15:00|10778.2|10776.2|10764.7|10762.7|10782.2|10780.2|10764.7|10762.7|534
1612365600000|2021-02-03 15:20:00|10765.2|10763.2|10772.7|10770.7|10775.2|10773.2|10764.7|10762.7|307
1612365900000|2021-02-03 15:25:00|10773.2|10771.2|10769.7|10767.7|10774.2|10772.2|10765.2|10763.2|249
1612366200000|2021-02-03 15:30:00|10769.2|10767.2|10771.7|10769.7|10778.2|10776.2|10768.2|10766.2|473
1612366500000|2021-02-03 15:35:00|10772.2|10770.2|10773.7|10771.7|10776.7|10774.7|10771.2|10769.2|340
1612366800000|2021-02-03 15:40:00|10774.2|10772.2|10779.2|10777.2|10780.7|10778.7|10771.7|10769.7|316
1612367100000|2021-02-03 15:45:00|10779.7|10777.7|10788.2|10786.2|10793.2|10791.2|10779.2|10777.2|282
1612367400000|2021-02-03 15:50:00|10787.2|10785.2|10788.7|10786.7|10793.2|10791.2|10782.7|10780.7|250
1612367700000|2021-02-03 15:55:00|10788.2|10786.2|10791.7|10789.7|10792.2|10790.2|10784.2|10782.2|326
1612368000000|2021-02-03 16:00:00|10791.2|10789.2|10790.7|10788.7|10793.2|10791.2|10787.2|10785.2|221
1612368300000|2021-02-03 16:05:00|10790.2|10788.2|10786.2|10784.2|10791.2|10789.2|10784.2|10782.2|309
1612368600000|2021-02-03 16:10:00|10786.7|10784.7|10785.2|10783.2|10790.2|10788.2|10784.2|10782.2|262
1612368900000|2021-02-03 16:15:00|10785.7|10783.7|10784.7|10782.7|10786.2|10784.2|10778.2|10776.2|600
1612369200000|2021-02-03 16:20:00|10784.2|10782.2|10784.2|10782.2|10787.2|10785.2|10780.2|10778.2|620
1612369500000|2021-02-03 16:25:00|10783.7|10781.7|10781.2|10779.2|10783.7|10781.7|10775.2|10773.2|833
1612369800000|2021-02-03 16:30:00|10781.7|10779.7|10776.7|10774.7|10781.7|10779.7|10769.2|10767.2|1075
1612370100000|2021-02-03 16:35:00|10777.7|10775.7|10773.7|10771.7|10779.2|10777.2|10771.2|10769.2|292
1612370400000|2021-02-03 16:40:00|10774.2|10772.2|10777.2|10775.2|10780.2|10778.2|10772.2|10770.2|88
1612370700000|2021-02-03 16:45:00|10777.7|10775.7|10772.7|10770.7|10777.7|10775.7|10771.7|10769.7|42
1612371000000|2021-02-03 16:50:00|10772.2|10770.2|10777.2|10775.2|10777.2|10775.2|10772.2|10770.2|244
1612371300000|2021-02-03 16:55:00|10776.7|10774.7|10775.7|10773.7|10777.7|10775.7|10775.2|10773.2|104
1612371600000|2021-02-03 17:00:00|10776.2|10774.2|10775.2|10773.2|10777.7|10775.7|10772.2|10770.2|746
1612371900000|2021-02-03 17:05:00|10775.7|10773.7|10772.2|10770.2|10775.7|10773.7|10772.2|10770.2|57
1612372200000|2021-02-03 17:10:00|10771.2|10769.2|10772.2|10770.2|10772.7|10770.7|10769.2|10767.2|56
1612372500000|2021-02-03 17:15:00|10772.7|10770.7|10767.7|10765.7|10774.2|10772.2|10766.7|10764.7|65
1612372800000|2021-02-03 17:20:00|10768.2|10766.2|10768.2|10766.2|10770.7|10768.7|10767.2|10765.2|42
1612373100000|2021-02-03 17:25:00|10767.7|10765.7|10770.7|10768.7|10770.7|10768.7|10766.7|10764.7|40
1612373400000|2021-02-03 17:30:00|10771.2|10769.2|10764.7|10762.7|10771.2|10769.2|10764.7|10762.7|41
1612373700000|2021-02-03 17:35:00|10764.2|10762.2|10772.2|10770.2|10772.2|10770.2|10763.2|10761.2|11
1612374000000|2021-02-03 17:40:00|10773.2|10771.2|10776.7|10774.7|10777.2|10775.2|10771.7|10769.7|13
1612374300000|2021-02-03 17:45:00|10777.2|10775.2|10774.7|10772.7|10778.7|10776.7|10774.2|10772.2|11
1612374600000|2021-02-03 17:50:00|10775.2|10773.2|10774.7|10772.7|10776.2|10774.2|10772.2|10770.2|21
1612374900000|2021-02-03 17:55:00|10774.2|10772.2|10770.7|10768.7|10774.7|10772.7|10770.7|10768.7|11
1612375200000|2021-02-03 18:00:00|10771.2|10769.2|10770.7|10768.7|10771.7|10769.7|10769.2|10767.2|8
1612375500000|2021-02-03 18:05:00|10771.2|10769.2|10771.7|10769.7|10774.2|10772.2|10769.2|10767.2|15
1612375800000|2021-02-03 18:10:00|10772.2|10770.2|10771.2|10769.2|10772.2|10770.2|10769.2|10767.2|20
1612376100000|2021-02-03 18:15:00|10772.2|10770.2|10775.7|10773.7|10776.7|10774.7|10770.7|10768.7|27
1612376400000|2021-02-03 18:20:00|10775.2|10773.2|10780.7|10778.7|10781.2|10779.2|10775.2|10773.2|3
1612376700000|2021-02-03 18:25:00|10780.2|10778.2|10778.7|10776.7|10780.7|10778.7|10778.2|10776.2|4
1612377000000|2021-02-03 18:30:00|10779.2|10777.2|10778.2|10776.2|10779.2|10777.2|10778.2|10776.2|10
1612377300000|2021-02-03 18:35:00|10778.7|10776.7|10786.2|10784.2|10786.2|10784.2|10778.7|10776.7|45
1612377600000|2021-02-03 18:40:00|10786.7|10784.7|10790.7|10788.7|10791.2|10789.2|10786.7|10784.7|21
1612377900000|2021-02-03 18:45:00|10790.2|10788.2|10786.7|10784.7|10791.2|10789.2|10786.2|10784.2|5
1612378200000|2021-02-03 18:50:00|10786.2|10784.2|10784.7|10782.7|10787.2|10785.2|10784.2|10782.2|5
1612378500000|2021-02-03 18:55:00|10785.2|10783.2|10788.7|10786.7|10789.2|10787.2|10783.7|10781.7|8
1612378800000|2021-02-03 19:00:00|10788.2|10786.2|10789.7|10787.7|10792.2|10790.2|10787.7|10785.7|17
1612379100000|2021-02-03 19:05:00|10790.2|10788.2|10795.7|10793.7|10795.7|10793.7|10789.7|10787.7|33
1612379400000|2021-02-03 19:10:00|10795.2|10793.2|10799.2|10797.2|10799.2|10797.2|10794.7|10792.7|66
1612379700000|2021-02-03 19:15:00|10798.7|10796.7|10801.7|10799.7|10801.7|10799.7|10797.7|10795.7|12
1612380000000|2021-02-03 19:20:00|10802.7|10800.7|10799.7|10797.7|10803.7|10801.7|10799.7|10797.7|20
1612380300000|2021-02-03 19:25:00|10800.2|10798.2|10801.2|10799.2|10801.2|10799.2|10798.7|10796.7|19
1612380600000|2021-02-03 19:30:00|10800.7|10798.7|10800.7|10798.7|10803.2|10801.2|10800.2|10798.2|23
1612380900000|2021-02-03 19:35:00|10801.2|10799.2|10801.7|10799.7|10803.2|10801.2|10800.2|10798.2|13
1612381200000|2021-02-03 19:40:00|10802.2|10800.2|10799.7|10797.7|10802.7|10800.7|10798.2|10796.2|20
1612381500000|2021-02-03 19:45:00|10800.2|10798.2|10799.2|10797.2|10800.7|10798.7|10798.7|10796.7|5
1612381800000|2021-02-03 19:50:00|10798.7|10796.7|10798.7|10796.7|10798.7|10796.7|10794.7|10792.7|17
1612382100000|2021-02-03 19:55:00|10798.2|10796.2|10795.2|10793.2|10800.2|10798.2|10795.2|10793.2|17
1612382400000|2021-02-03 20:00:00|10795.7|10793.7|10792.7|10790.7|10798.2|10796.2|10792.7|10790.7|19
1612382700000|2021-02-03 20:05:00|10793.2|10791.2|10797.7|10795.7|10798.7|10796.7|10793.2|10791.2|4
1612383000000|2021-02-03 20:10:00|10798.2|10796.2|10800.2|10798.2|10800.7|10798.7|10797.7|10795.7|10
1612383300000|2021-02-03 20:15:00|10800.7|10798.7|10799.7|10797.7|10803.2|10801.2|10798.7|10796.7|62
1612383600000|2021-02-03 20:20:00|10799.2|10797.2|10801.2|10799.2|10802.2|10800.2|10797.7|10795.7|25
1612383900000|2021-02-03 20:25:00|10801.7|10799.7|10802.2|10800.2|10803.7|10801.7|10799.2|10797.2|60
1612384200000|2021-02-03 20:30:00|10801.7|10799.7|10805.7|10803.7|10806.2|10804.2|10800.7|10798.7|34
1612384500000|2021-02-03 20:35:00|10805.2|10803.2|10797.2|10795.2|10805.7|10803.7|10797.2|10795.2|30
1612384800000|2021-02-03 20:40:00|10796.7|10794.7|10800.7|10798.7|10801.7|10799.7|10796.7|10794.7|11
1612385100000|2021-02-03 20:45:00|10801.7|10799.7|10794.2|10792.2|10803.7|10801.7|10793.2|10791.2|64
1612385400000|2021-02-03 20:50:00|10793.7|10791.7|10793.2|10791.2|10794.7|10792.7|10790.7|10788.7|15
1612385700000|2021-02-03 20:55:00|10795.2|10793.2|10794.4|10788.4|10798.7|10796.7|10794.4|10788.4|28
1612386000000|2021-02-03 21:00:00|10793.6|10787.6|10806|10800|10807.1|10801.1|10793.1|10787.1|0
1612386300000|2021-02-03 21:05:00|10805.8|10799.8|10812.4|10806.4|10813.1|10807.1|10803.7|10797.7|0
1612386600000|2021-02-03 21:10:00|10812.3|10806.3|10815.9|10809.9|10817.1|10811.1|10809.7|10803.7|0
1612386900000|2021-02-03 21:15:00|10815.7|10809.7|10815.1|10809.1|10815.7|10809.7|10814.4|10808.4|0
1612387200000|2021-02-03 21:20:00|10814.8|10808.8|10814.8|10808.8|10814.8|10808.8|10813.7|10807.7|0
1612387500000|2021-02-03 21:25:00|10814.4|10808.4|10814.4|10808.4|10814.8|10808.8|10814.2|10808.2|0
1612387800000|2021-02-03 21:30:00|10814.3|10808.3|10813.4|10807.4|10815|10809|10811.6|10805.6|0
1612388100000|2021-02-03 21:35:00|10813.3|10807.3|10811|10805|10813.9|10807.9|10810.5|10804.5|0
1612388400000|2021-02-03 21:40:00|10810.9|10804.9|10811.8|10805.8|10812.3|10806.3|10809.4|10803.4|0
1612388700000|2021-02-03 21:45:00|10811.9|10805.9|10815.7|10809.7|10816.3|10810.3|10811.9|10805.9|0
1612389000000|2021-02-03 21:50:00|10815.2|10809.2|10814.7|10808.7|10815.7|10809.7|10814.1|10808.1|0
1612389300000|2021-02-03 21:55:00|10814.8|10808.8|10816.7|10810.7|10817.3|10811.3|10814.1|10808.1|0
1612389600000|2021-02-03 22:00:00|10816|10810|10816.7|10810.7|10816.7|10810.7|10815.8|10809.8|0
1612389900000|2021-02-03 22:05:00|10816.2|10810.2|10816.7|10810.7|10816.7|10810.7|10816.2|10810.2|0
1612390200000|2021-02-03 22:10:00|10816.9|10810.9|10817.3|10811.3|10817.3|10811.3|10816.9|10810.9|0
1612390500000|2021-02-03 22:15:00|10817.8|10811.8|10816.4|10810.4|10817.8|10811.8|10816.4|10810.4|0
1612390800000|2021-02-03 22:20:00|10816.7|10810.7|10816|10810|10817.1|10811.1|10816|10810|0
1612391100000|2021-02-03 22:25:00|10816.4|10810.4|10816.4|10810.4|10817.3|10811.3|10815.6|10809.6|0
1612391400000|2021-02-03 22:30:00|10816.2|10810.2|10816.7|10810.7|10816.9|10810.9|10815.6|10809.6|0
1612391700000|2021-02-03 22:35:00|10816.9|10810.9|10816.4|10810.4|10816.9|10810.9|10816.2|10810.2|0
1612392000000|2021-02-03 22:40:00|10816.2|10810.2|10815.3|10809.3|10816.9|10810.9|10815.3|10809.3|0
1612392300000|2021-02-03 22:45:00|10815.6|10809.6|10815.1|10809.1|10815.6|10809.6|10815.1|10809.1|0
1612392600000|2021-02-03 22:50:00|10814.9|10808.9|10815.6|10809.6|10815.6|10809.6|10814.9|10808.9|0
1612392900000|2021-02-03 22:55:00|10815.1|10809.1|10818.7|10812.7|10818.7|10812.7|10815.1|10809.1|0
1612393200000|2021-02-03 23:00:00|10818.9|10812.9|10822.8|10816.8|10823.5|10817.5|10817.8|10811.8|0
1612393500000|2021-02-03 23:05:00|10822.9|10816.9|10820.5|10814.5|10823.9|10817.9|10820.5|10814.5|0
1612393800000|2021-02-03 23:10:00|10820.6|10814.6|10819.4|10813.4|10821|10815|10817.8|10811.8|0
1612394100000|2021-02-03 23:15:00|10819.5|10813.5|10821.7|10815.7|10824|10818|10818.9|10812.9|0
1612394400000|2021-02-03 23:20:00|10821.8|10815.8|10821.1|10815.1|10823|10817|10819.8|10813.8|0
1612394700000|2021-02-03 23:25:00|10820.9|10814.9|10818.5|10812.5|10820.9|10814.9|10818.5|10812.5|0
1612395000000|2021-02-03 23:30:00|10818.4|10812.4|10813.5|10807.5|10818.4|10812.4|10810.1|10804.1|0
1612395300000|2021-02-03 23:35:00|10813.4|10807.4|10814.5|10808.5|10815.1|10809.1|10811.7|10805.7|0
1612395600000|2021-02-03 23:40:00|10814.3|10808.3|10815.1|10809.1|10816.7|10810.7|10814|10808|0
1612395900000|2021-02-03 23:45:00|10815|10809|10814|10808|10815|10809|10812.2|10806.2|0
1612396200000|2021-02-03 23:50:00|10813.9|10807.9|10814.5|10808.5|10815.6|10809.6|10813.5|10807.5|0
1612396500000|2021-02-03 23:55:00|10814|10808|10818|10812|10818.5|10812.5|10813.5|10807.5|0
1612396800000|2021-02-04 00:00:00|10818.2|10812.2|10814.5|10808.5|10818.2|10812.2|10812.2|10806.2|0
1612397100000|2021-02-04 00:05:00|10814.6|10808.6|10814.5|10808.5|10816.7|10810.7|10812.2|10806.2|0
1612397400000|2021-02-04 00:10:00|10814.3|10808.3|10807.8|10801.8|10816.1|10810.1|10807.3|10801.3|0
1612397700000|2021-02-04 00:15:00|10807.7|10801.7|10802.3|10796.3|10809.2|10803.2|10799.9|10793.9|0
1612398000000|2021-02-04 00:20:00|10802.4|10796.4|10802.5|10796.5|10804.7|10798.7|10795.2|10789.2|0
1612398300000|2021-02-04 00:25:00|10802.6|10796.6|10804.8|10798.8|10807.5|10801.5|10802.4|10796.4|0
1612398600000|2021-02-04 00:30:00|10804.7|10798.7|10805.1|10799.1|10807.5|10801.5|10802.4|10796.4|0
1612398900000|2021-02-04 00:35:00|10805|10799|10801.7|10795.7|10805.2|10799.2|10800.4|10794.4|0
1612399200000|2021-02-04 00:40:00|10800.5|10794.5|10798.1|10792.1|10802.7|10796.7|10798.1|10792.1|0
1612399500000|2021-02-04 00:45:00|10800.4|10794.4|10791.8|10785.8|10800.5|10794.5|10790.6|10784.6|0
1612399800000|2021-02-04 00:50:00|10791.7|10785.7|10790.6|10784.6|10793.2|10787.2|10788.2|10782.2|0
1612400100000|2021-02-04 00:55:00|10790.2|10784.2|10783.2|10777.2|10790.4|10784.4|10783.2|10777.2|0
1612400400000|2021-02-04 01:00:00|10783.6|10777.6|10790.5|10784.5|10792.9|10786.9|10783.6|10777.6|0
1612400700000|2021-02-04 01:05:00|10790.4|10784.4|10792.8|10786.8|10793.1|10787.1|10788.3|10782.3|0
1612401000000|2021-02-04 01:10:00|10792|10786|10787.8|10781.8|10792.8|10786.8|10787.8|10781.8|0
1612401300000|2021-02-04 01:15:00|10787.9|10781.9|10788.1|10782.1|10788.2|10782.2|10784.5|10778.5|0
1612401600000|2021-02-04 01:20:00|10788.2|10782.2|10790.8|10784.8|10790.9|10784.9|10788.1|10782.1|0
1612401900000|2021-02-04 01:25:00|10790.9|10784.9|10788.6|10782.6|10791|10785|10788.4|10782.4|0
1612402200000|2021-02-04 01:30:00|10789.4|10783.4|10791|10785|10793.5|10787.5|10787.3|10781.3|0
1612402500000|2021-02-04 01:35:00|10791.1|10785.1|10786|10780|10793.3|10787.3|10786|10780|0
1612402800000|2021-02-04 01:40:00|10784.9|10778.9|10791|10785|10793.4|10787.4|10782.4|10776.4|0
1612403100000|2021-02-04 01:45:00|10791.1|10785.1|10793.3|10787.3|10793.6|10787.6|10790.9|10784.9|0
1612403400000|2021-02-04 01:50:00|10793.4|10787.4|10793.3|10787.3|10793.5|10787.5|10790.9|10784.9|0
1612403700000|2021-02-04 01:55:00|10793.2|10787.2|10794.4|10788.4|10795.8|10789.8|10791|10785|0
1612404000000|2021-02-04 02:00:00|10794|10788|10800.4|10794.4|10803|10797|10793.3|10787.3|0
1612404300000|2021-02-04 02:05:00|10801.5|10795.5|10803|10797|10803.1|10797.1|10800.3|10794.3|0
1612404600000|2021-02-04 02:10:00|10802.6|10796.6|10805.8|10799.8|10808.1|10802.1|10801.8|10795.8|0
1612404900000|2021-02-04 02:15:00|10805.7|10799.7|10805.7|10799.7|10805.8|10799.8|10803.3|10797.3|0
1612405200000|2021-02-04 02:20:00|10805.8|10799.8|10803.6|10797.6|10806|10800|10803.5|10797.5|0
1612405500000|2021-02-04 02:25:00|10804|10798|10803.6|10797.6|10805.9|10799.9|10803.5|10797.5|0
1612405800000|2021-02-04 02:30:00|10804.4|10798.4|10803.3|10797.3|10805.9|10799.9|10803.3|10797.3|0
1612406100000|2021-02-04 02:35:00|10803.4|10797.4|10800.9|10794.9|10803.4|10797.4|10800.8|10794.8|0
1612406400000|2021-02-04 02:40:00|10800.8|10794.8|10801|10795|10803.3|10797.3|10800.8|10794.8|0
1612406700000|2021-02-04 02:45:00|10800.9|10794.9|10800.9|10794.9|10801|10795|10800.8|10794.8|0
1612407000000|2021-02-04 02:50:00|10800.8|10794.8|10798.6|10792.6|10800.8|10794.8|10798.5|10792.5|0
1612407300000|2021-02-04 02:55:00|10799|10793|10803.4|10797.4|10803.4|10797.4|10798.6|10792.6|0
1612407600000|2021-02-04 03:00:00|10803.5|10797.5|10803.5|10797.5|10804.8|10798.8|10801|10795|0
1612407900000|2021-02-04 03:05:00|10802.7|10796.7|10801|10795|10803.5|10797.5|10800.9|10794.9|0
1612408200000|2021-02-04 03:10:00|10801.4|10795.4|10799.8|10793.8|10803.5|10797.5|10798.6|10792.6|0
1612408500000|2021-02-04 03:15:00|10799.4|10793.4|10798.3|10792.3|10801|10795|10794.8|10788.8|0
1612408800000|2021-02-04 03:20:00|10798.4|10792.4|10792.9|10786.9|10798.4|10792.4|10790.7|10784.7|0
1612409100000|2021-02-04 03:25:00|10792.1|10786.1|10790.7|10784.7|10793|10787|10788.1|10782.1|0
1612409400000|2021-02-04 03:30:00|10791.1|10785.1|10785.9|10779.9|10791.9|10785.9|10785.8|10779.8|0
1612409700000|2021-02-04 03:35:00|10785.8|10779.8|10780.9|10774.9|10788.4|10782.4|10780.9|10774.9|0
1612410000000|2021-02-04 03:40:00|10781|10775|10771|10765|10781|10775|10767|10761|0
1612410300000|2021-02-04 03:45:00|10770.9|10764.9|10778.1|10772.1|10778.2|10772.2|10768.1|10762.1|0
1612410600000|2021-02-04 03:50:00|10778.2|10772.2|10773.3|10767.3|10779.4|10773.4|10770.9|10764.9|0
1612410900000|2021-02-04 03:55:00|10772.9|10766.9|10768.6|10762.6|10773.5|10767.5|10765.9|10759.9|0
1612411200000|2021-02-04 04:00:00|10768.5|10762.5|10771.1|10765.1|10772.3|10766.3|10765.8|10759.8|0
1612411500000|2021-02-04 04:05:00|10771|10765|10771.2|10765.2|10773.6|10767.6|10768.6|10762.6|0
1612411800000|2021-02-04 04:10:00|10771.3|10765.3|10776|10770|10776.1|10770.1|10771.1|10765.1|0
1612412100000|2021-02-04 04:15:00|10775.9|10769.9|10771.2|10765.2|10775.9|10769.9|10771.2|10765.2|0
1612412400000|2021-02-04 04:20:00|10771.1|10765.1|10773.8|10767.8|10773.9|10767.9|10768.8|10762.8|0
1612412700000|2021-02-04 04:25:00|10773.7|10767.7|10776.2|10770.2|10776.3|10770.3|10773.6|10767.6|0
1612413000000|2021-02-04 04:30:00|10776.3|10770.3|10773.8|10767.8|10776.3|10770.3|10773.8|10767.8|0
1612413300000|2021-02-04 04:35:00|10773.7|10767.7|10773.9|10767.9|10773.9|10767.9|10771.3|10765.3|0
1612413600000|2021-02-04 04:40:00|10774|10768|10773.8|10767.8|10774|10768|10773.7|10767.7|0
1612413900000|2021-02-04 04:45:00|10773.7|10767.7|10776|10770|10776.1|10770.1|10771.4|10765.4|0
1612414200000|2021-02-04 04:50:00|10774.8|10768.8|10772.4|10766.4|10775.9|10769.9|10771.1|10765.1|0
1612414500000|2021-02-04 04:55:00|10772|10766|10771.2|10765.2|10773.6|10767.6|10771.1|10765.1|0
1612414800000|2021-02-04 05:00:00|10771.1|10765.1|10770.9|10764.9|10771.3|10765.3|10766.1|10760.1|0
1612415100000|2021-02-04 05:05:00|10770.1|10764.1|10763.4|10757.4|10770.1|10764.1|10763.4|10757.4|0
1612415400000|2021-02-04 05:10:00|10763.5|10757.5|10763.7|10757.7|10768.7|10762.7|10763.5|10757.5|0
1612415700000|2021-02-04 05:15:00|10763.6|10757.6|10766.2|10760.2|10766.3|10760.3|10761.1|10755.1|0
1612416000000|2021-02-04 05:20:00|10766.3|10760.3|10765.3|10759.3|10768.7|10762.7|10765|10759|0
1612416300000|2021-02-04 05:25:00|10764.9|10758.9|10763.9|10757.9|10766.4|10760.4|10761.5|10755.5|0
1612416600000|2021-02-04 05:30:00|10763.8|10757.8|10766.3|10760.3|10768.7|10762.7|10761.5|10755.5|0
1612416900000|2021-02-04 05:35:00|10766.2|10760.2|10763.9|10757.9|10766.3|10760.3|10763.8|10757.8|0
1612417200000|2021-02-04 05:40:00|10763.8|10757.8|10769|10763|10771.4|10765.4|10763.8|10757.8|0
1612417500000|2021-02-04 05:45:00|10768.9|10762.9|10769|10763|10770.2|10764.2|10766.4|10760.4|0
1612417800000|2021-02-04 05:50:00|10769.4|10763.4|10768.8|10762.8|10770.2|10764.2|10768.8|10762.8|0
1612418100000|2021-02-04 05:55:00|10768.9|10762.9|10772|10766|10774.5|10768.5|10768.8|10762.8|0
1612418400000|2021-02-04 06:00:00|10771.9|10765.9|10764.9|10758.9|10772.2|10766.2|10764.8|10758.8|0
1612418700000|2021-02-04 06:05:00|10765.7|10759.7|10767.4|10761.4|10767.4|10761.4|10764.7|10758.7|0
1612419000000|2021-02-04 06:10:00|10767.3|10761.3|10767.8|10761.8|10767.8|10761.8|10765|10759|0
1612419300000|2021-02-04 06:15:00|10767.7|10761.7|10774.1|10768.1|10775.2|10769.2|10767.7|10761.7|0
1612419600000|2021-02-04 06:20:00|10774|10768|10774.8|10768.8|10775.4|10769.4|10772.7|10766.7|0
1612419900000|2021-02-04 06:25:00|10774.9|10768.9|10781.9|10775.9|10782.9|10776.9|10774.8|10768.8|0
1612420200000|2021-02-04 06:30:00|10781.1|10775.1|10781.6|10775.6|10781.6|10775.6|10777.1|10771.1|0
1612420500000|2021-02-04 06:35:00|10781.5|10775.5|10781.6|10775.6|10784.1|10778.1|10781.5|10775.5|0
1612420800000|2021-02-04 06:40:00|10781.7|10775.7|10781.6|10775.6|10784|10778|10781.4|10775.4|0
1612421100000|2021-02-04 06:45:00|10781.7|10775.7|10785.4|10779.4|10786.5|10780.5|10781.7|10775.7|0
1612421400000|2021-02-04 06:50:00|10785.8|10779.8|10789.8|10783.8|10789.8|10783.8|10784.3|10778.3|0
1612421700000|2021-02-04 06:55:00|10789.7|10783.7|10789.6|10783.6|10794.3|10788.3|10789.5|10783.5|0
1612422000000|2021-02-04 07:00:00|10782.2|10780.2|10760.2|10758.2|10782.2|10780.2|10759.7|10757.7|186
1612422300000|2021-02-04 07:05:00|10762.7|10760.7|10757.2|10755.2|10764.2|10762.2|10756.2|10754.2|93
1612422600000|2021-02-04 07:10:00|10756.7|10754.7|10756.2|10754.2|10759.7|10757.7|10753.7|10751.7|119
1612422900000|2021-02-04 07:15:00|10755.7|10753.7|10765.7|10763.7|10766.2|10764.2|10755.7|10753.7|60
1612423200000|2021-02-04 07:20:00|10765.2|10763.2|10765.7|10763.7|10765.7|10763.7|10760.2|10758.2|35
1612423500000|2021-02-04 07:25:00|10764.7|10762.7|10760.2|10758.2|10764.7|10762.7|10759.2|10757.2|51
1612423800000|2021-02-04 07:30:00|10759.7|10757.7|10759.7|10757.7|10761.7|10759.7|10758.2|10756.2|13
1612424100000|2021-02-04 07:35:00|10760.2|10758.2|10760.7|10758.7|10762.7|10760.7|10759.2|10757.2|18
1612424400000|2021-02-04 07:40:00|10760.2|10758.2|10763.7|10761.7|10767.2|10765.2|10760.2|10758.2|36
1612424700000|2021-02-04 07:45:00|10763.2|10761.2|10764.2|10762.2|10766.2|10764.2|10763.2|10761.2|29
1612425000000|2021-02-04 07:50:00|10763.7|10761.7|10759.2|10757.2|10766.7|10764.7|10758.2|10756.2|21
1612425300000|2021-02-04 07:55:00|10759.7|10757.7|10751.7|10749.7|10761.7|10759.7|10751.7|10749.7|135
1612425600000|2021-02-04 08:00:00|10746.7|10744.7|10752.7|10750.7|10754.7|10752.7|10737.7|10735.7|1095
1612425900000|2021-02-04 08:05:00|10750.7|10748.7|10735.7|10733.7|10754.7|10752.7|10733.7|10731.7|525
1612426200000|2021-02-04 08:10:00|10736.2|10734.2|10747.7|10745.7|10758.7|10756.7|10734.7|10732.7|493
1612426500000|2021-02-04 08:15:00|10747.2|10745.2|10764.7|10762.7|10764.7|10762.7|10745.2|10743.2|524
1612426800000|2021-02-04 08:20:00|10764.2|10762.2|10773.7|10771.7|10782.2|10780.2|10763.2|10761.2|361
1612427100000|2021-02-04 08:25:00|10774.2|10772.2|10794.2|10792.2|10794.7|10792.7|10774.2|10772.2|465
1612427400000|2021-02-04 08:30:00|10794.7|10792.7|10803.2|10801.2|10806.7|10804.7|10794.7|10792.7|410
1612427700000|2021-02-04 08:35:00|10802.7|10800.7|10797.2|10795.2|10809.7|10807.7|10795.7|10793.7|340
1612428000000|2021-02-04 08:40:00|10795.6|10793.6|10782.1|10780.1|10796.1|10794.1|10781.1|10779.1|263
1612428300000|2021-02-04 08:45:00|10782.6|10780.6|10790.6|10788.6|10792.1|10790.1|10779.1|10777.1|299
1612428600000|2021-02-04 08:50:00|10790.1|10788.1|10792.6|10790.6|10794.6|10792.6|10783.6|10781.6|100
1612428900000|2021-02-04 08:55:00|10792.1|10790.1|10785.1|10783.1|10793.6|10791.6|10781.6|10779.6|144
1612429200000|2021-02-04 09:00:00|10784.1|10782.1|10782.1|10780.1|10788.1|10786.1|10779.6|10777.6|147
1612429500000|2021-02-04 09:05:00|10781.6|10779.6|10779.1|10777.1|10782.1|10780.1|10773.6|10771.6|186
1612429800000|2021-02-04 09:10:00|10778.6|10776.6|10779.1|10777.1|10782.1|10780.1|10772.1|10770.1|165
1612430100000|2021-02-04 09:15:00|10778.6|10776.6|10781.1|10779.1|10784.1|10782.1|10777.6|10775.6|128
1612430400000|2021-02-04 09:20:00|10780.6|10778.6|10786.6|10784.6|10790.1|10788.1|10778.1|10776.1|138
1612430700000|2021-02-04 09:25:00|10786.1|10784.1|10787.1|10785.1|10788.1|10786.1|10781.1|10779.1|185
1612431000000|2021-02-04 09:30:00|10788.1|10786.1|10783.1|10781.1|10789.1|10787.1|10782.1|10780.1|105
1612431300000|2021-02-04 09:35:00|10783.6|10781.6|10785.6|10783.6|10785.6|10783.6|10776.6|10774.6|104
1612431600000|2021-02-04 09:40:00|10786.1|10784.1|10783.1|10781.1|10786.1|10784.1|10780.1|10778.1|85
1612431900000|2021-02-04 09:45:00|10782.6|10780.6|10791.1|10789.1|10791.1|10789.1|10782.6|10780.6|189
1612432200000|2021-02-04 09:50:00|10791.6|10789.6|10787.6|10785.6|10792.1|10790.1|10787.1|10785.1|151
1612432500000|2021-02-04 09:55:00|10787.1|10785.1|10795.6|10793.6|10795.6|10793.6|10786.1|10784.1|256
1612432800000|2021-02-04 10:00:00|10796.6|10794.6|10797.6|10795.6|10798.1|10796.1|10794.1|10792.1|246
1612433100000|2021-02-04 10:05:00|10798.1|10796.1|10803.1|10801.1|10804.6|10802.6|10795.6|10793.6|287
1612433400000|2021-02-04 10:10:00|10803.6|10801.6|10802.1|10800.1|10806.6|10804.6|10801.1|10799.1|75
1612433700000|2021-02-04 10:15:00|10801.6|10799.6|10809.1|10807.1|10809.1|10807.1|10800.1|10798.1|94
1612434000000|2021-02-04 10:20:00|10808.6|10806.6|10810.1|10808.1|10811.6|10809.6|10803.6|10801.6|397
1612434300000|2021-02-04 10:25:00|10810.6|10808.6|10815.1|10813.1|10815.1|10813.1|10809.1|10807.1|86
1612434600000|2021-02-04 10:30:00|10815.6|10813.6|10816.6|10814.6|10816.6|10814.6|10811.1|10809.1|83
1612434900000|2021-02-04 10:35:00|10817.1|10815.1|10823.1|10821.1|10823.6|10821.6|10817.1|10815.1|212
1612435200000|2021-02-04 10:40:00|10823.6|10821.6|10827.6|10825.6|10828.6|10826.6|10821.1|10819.1|180
1612435500000|2021-02-04 10:45:00|10827.1|10825.1|10833.1|10831.1|10833.6|10831.6|10827.1|10825.1|175
1612435800000|2021-02-04 10:50:00|10833.6|10831.6|10840.6|10838.6|10841.6|10839.6|10832.1|10830.1|174
1612436100000|2021-02-04 10:55:00|10840.1|10838.1|10847.1|10845.1|10848.1|10846.1|10839.6|10837.6|347
1612436400000|2021-02-04 11:00:00|10847.6|10845.6|10848.1|10846.1|10848.1|10846.1|10841.6|10839.6|190
1612436700000|2021-02-04 11:05:00|10848.6|10846.6|10847.6|10845.6|10852.1|10850.1|10846.6|10844.6|260
1612437000000|2021-02-04 11:10:00|10847.1|10845.1|10854.1|10852.1|10854.6|10852.6|10847.1|10845.1|229
1612437300000|2021-02-04 11:15:00|10853.6|10851.6|10861.6|10859.6|10861.6|10859.6|10852.1|10850.1|242
1612437600000|2021-02-04 11:20:00|10861.1|10859.1|10852.1|10850.1|10861.1|10859.1|10849.6|10847.6|233
1612437900000|2021-02-04 11:25:00|10852.6|10850.6|10857.1|10855.1|10860.6|10858.6|10851.1|10849.1|237
1612438200000|2021-02-04 11:30:00|10858.1|10856.1|10865.6|10863.6|10868.6|10866.6|10858.1|10856.1|237
1612438500000|2021-02-04 11:35:00|10866.1|10864.1|10869.1|10867.1|10869.1|10867.1|10863.6|10861.6|168
1612438800000|2021-02-04 11:40:00|10868.6|10866.6|10858.1|10856.1|10869.1|10867.1|10857.6|10855.6|200
1612439100000|2021-02-04 11:45:00|10857.6|10855.6|10849.1|10847.1|10858.1|10856.1|10848.6|10846.6|103
1612439400000|2021-02-04 11:50:00|10848.6|10846.6|10849.1|10847.1|10854.6|10852.6|10847.1|10845.1|274
1612439700000|2021-02-04 11:55:00|10848.6|10846.6|10850.1|10848.1|10851.6|10849.6|10847.6|10845.6|156
1612440000000|2021-02-04 12:00:00|10850.6|10848.6|10840.1|10838.1|10855.1|10853.1|10839.1|10837.1|258
1612440300000|2021-02-04 12:05:00|10839.6|10837.6|10840.1|10838.1|10844.6|10842.6|10838.1|10836.1|272
1612440600000|2021-02-04 12:10:00|10839.6|10837.6|10845.1|10843.1|10846.6|10844.6|10839.1|10837.1|95
1612440900000|2021-02-04 12:15:00|10845.6|10843.6|10844.6|10842.6|10847.1|10845.1|10844.6|10842.6|49
1612441200000|2021-02-04 12:20:00|10845.6|10843.6|10846.6|10844.6|10847.1|10845.1|10843.1|10841.1|97
1612441500000|2021-02-04 12:25:00|10847.1|10845.1|10844.1|10842.1|10847.1|10845.1|10839.1|10837.1|115
1612441800000|2021-02-04 12:30:00|10843.6|10841.6|10842.1|10840.1|10844.6|10842.6|10839.6|10837.6|62
1612442100000|2021-02-04 12:35:00|10841.6|10839.6|10844.6|10842.6|10846.1|10844.1|10841.1|10839.1|96
1612442400000|2021-02-04 12:40:00|10844|10842|10843.5|10841.5|10848|10846|10842|10840|81
1612442700000|2021-02-04 12:45:00|10844|10842|10845|10843|10851|10849|10843.5|10841.5|103
1612443000000|2021-02-04 12:50:00|10844.5|10842.5|10851|10849|10851.5|10849.5|10844|10842|104
1612443300000|2021-02-04 12:55:00|10850.5|10848.5|10845.5|10843.5|10851|10849|10845|10843|59
1612443600000|2021-02-04 13:00:00|10846|10844|10848|10846|10849|10847|10844|10842|256
1612443900000|2021-02-04 13:05:00|10848.5|10846.5|10850|10848|10851.5|10849.5|10848.5|10846.5|78
1612444200000|2021-02-04 13:10:00|10849.5|10847.5|10849.5|10847.5|10853|10851|10847.5|10845.5|102
1612444500000|2021-02-04 13:15:00|10849|10847|10851|10849|10851.5|10849.5|10848.5|10846.5|155
1612444800000|2021-02-04 13:20:00|10850.5|10848.5|10850|10848|10854|10852|10849|10847|148
1612445100000|2021-02-04 13:25:00|10850.5|10848.5|10840.5|10838.5|10851.5|10849.5|10840.5|10838.5|133
1612445400000|2021-02-04 13:30:00|10840|10838|10834|10832|10842|10840|10834|10832|191
1612445700000|2021-02-04 13:35:00|10834.5|10832.5|10837|10835|10842|10840|10834|10832|180
1612446000000|2021-02-04 13:40:00|10836.5|10834.5|10830.5|10828.5|10838|10836|10830.5|10828.5|654
1612446300000|2021-02-04 13:45:00|10831|10829|10820|10818|10831|10829|10818.5|10816.5|199
1612446600000|2021-02-04 13:50:00|10820.5|10818.5|10825.5|10823.5|10827|10825|10818|10816|319
1612446900000|2021-02-04 13:55:00|10826|10824|10815|10813|10826|10824|10814|10812|172
1612447200000|2021-02-04 14:00:00|10816|10814|10816|10814|10821.5|10819.5|10815|10813|198
1612447500000|2021-02-04 14:05:00|10815.5|10813.5|10811|10809|10817|10815|10809.5|10807.5|266
1612447800000|2021-02-04 14:10:00|10811.5|10809.5|10807|10805|10814|10812|10806.5|10804.5|200
1612448100000|2021-02-04 14:15:00|10807.5|10805.5|10808|10806|10811.5|10809.5|10807|10805|297
1612448400000|2021-02-04 14:20:00|10808.5|10806.5|10796|10794|10809|10807|10796|10794|214
1612448700000|2021-02-04 14:25:00|10796.5|10794.5|10801|10799|10803|10801|10791.5|10789.5|425
1612449000000|2021-02-04 14:30:00|10801.5|10799.5|10792|10790|10803|10801|10790.5|10788.5|378
1612449300000|2021-02-04 14:35:00|10792.5|10790.5|10791|10789|10798.5|10796.5|10790|10788|292
1612449600000|2021-02-04 14:40:00|10792.5|10790.5|10794|10792|10799|10797|10791|10789|314
1612449900000|2021-02-04 14:45:00|10795|10793|10807.5|10805.5|10808|10806|10794|10792|321
1612450200000|2021-02-04 14:50:00|10807|10805|10808|10806|10811|10809|10796|10794|359
1612450500000|2021-02-04 14:55:00|10806.5|10804.5|10819.5|10817.5|10819.5|10817.5|10803|10801|390
1612450800000|2021-02-04 15:00:00|10820|10818|10829.5|10827.5|10830|10828|10814.5|10812.5|432
1612451100000|2021-02-04 15:05:00|10830|10828|10834|10832|10841.5|10839.5|10830|10828|566
1612451400000|2021-02-04 15:10:00|10832.2|10830.2|10844.2|10842.2|10845.2|10843.2|10832.2|10830.2|317
1612451700000|2021-02-04 15:15:00|10844.7|10842.7|10855.2|10853.2|10857.2|10855.2|10844.7|10842.7|568
1612452000000|2021-02-04 15:20:00|10854.7|10852.7|10861.7|10859.7|10861.7|10859.7|10852.7|10850.7|861
1612452300000|2021-02-04 15:25:00|10862.2|10860.2|10844.7|10842.7|10862.2|10860.2|10840.2|10838.2|719
1612452600000|2021-02-04 15:30:00|10845.2|10843.2|10841.2|10839.2|10848.7|10846.7|10834.7|10832.7|528
1612452900000|2021-02-04 15:35:00|10841.7|10839.7|10838.7|10836.7|10845.2|10843.2|10835.2|10833.2|249
1612453200000|2021-02-04 15:40:00|10839.2|10837.2|10842.2|10840.2|10842.2|10840.2|10835.2|10833.2|173
1612453500000|2021-02-04 15:45:00|10841.7|10839.7|10846.2|10844.2|10847.7|10845.7|10840.7|10838.7|196
1612453800000|2021-02-04 15:50:00|10845.7|10843.7|10855.2|10853.2|10857.2|10855.2|10845.2|10843.2|295
1612454100000|2021-02-04 15:55:00|10854.7|10852.7|10856.2|10854.2|10857.2|10855.2|10852.2|10850.2|231
1612454400000|2021-02-04 16:00:00|10855.2|10853.2|10858.2|10856.2|10860.2|10858.2|10853.2|10851.2|355
1612454700000|2021-02-04 16:05:00|10858.7|10856.7|10863.2|10861.2|10863.7|10861.7|10856.2|10854.2|226
1612455000000|2021-02-04 16:10:00|10863.7|10861.7|10859.2|10857.2|10864.2|10862.2|10857.2|10855.2|295
1612455300000|2021-02-04 16:15:00|10859.7|10857.7|10861.2|10859.2|10861.2|10859.2|10855.7|10853.7|594
1612455600000|2021-02-04 16:20:00|10858.2|10856.2|10864.2|10862.2|10865.2|10863.2|10857.2|10855.2|407
1612455900000|2021-02-04 16:25:00|10863.2|10861.2|10861.2|10859.2|10865.2|10863.2|10857.2|10855.2|1001
1612456200000|2021-02-04 16:30:00|10860.7|10858.7|10869.2|10867.2|10872.2|10870.2|10860.2|10858.2|850
1612456500000|2021-02-04 16:35:00|10868.2|10866.2|10867.2|10865.2|10872.7|10870.7|10866.2|10864.2|261
1612456800000|2021-02-04 16:40:00|10866.7|10864.7|10861.2|10859.2|10868.2|10866.2|10861.2|10859.2|193
1612457100000|2021-02-04 16:45:00|10860.7|10858.7|10866.2|10864.2|10867.2|10865.2|10859.2|10857.2|52
1612457400000|2021-02-04 16:50:00|10865.7|10863.7|10863.2|10861.2|10867.2|10865.2|10861.2|10859.2|36
1612457700000|2021-02-04 16:55:00|10862.7|10860.7|10869.2|10867.2|10870.2|10868.2|10861.7|10859.7|65
1612458000000|2021-02-04 17:00:00|10869.7|10867.7|10874.7|10872.7|10878.7|10876.7|10869.7|10867.7|76
1612458300000|2021-02-04 17:05:00|10875.7|10873.7|10874.2|10872.2|10875.7|10873.7|10870.2|10868.2|1035
1612458600000|2021-02-04 17:10:00|10875.2|10873.2|10874.2|10872.2|10875.2|10873.2|10873.2|10871.2|24
1612458900000|2021-02-04 17:15:00|10874.7|10872.7|10875.2|10873.2|10876.7|10874.7|10874.7|10872.7|81
1612459200000|2021-02-04 17:20:00|10874.7|10872.7|10871.7|10869.7|10875.2|10873.2|10871.7|10869.7|14
1612459500000|2021-02-04 17:25:00|10872.2|10870.2|10874.2|10872.2|10874.2|10872.2|10870.2|10868.2|77
1612459800000|2021-02-04 17:30:00|10874.7|10872.7|10869.7|10867.7|10878.7|10876.7|10869.7|10867.7|70
1612460100000|2021-02-04 17:35:00|10869.2|10867.2|10869.7|10867.7|10874.2|10872.2|10868.2|10866.2|52
1612460400000|2021-02-04 17:40:00|10870.2|10868.2|10869.7|10867.7|10870.7|10868.7|10869.2|10867.2|3
1612460700000|2021-02-04 17:45:00|10870.2|10868.2|10874.2|10872.2|10874.7|10872.7|10869.7|10867.7|20
1612461000000|2021-02-04 17:50:00|10874.7|10872.7|10871.7|10869.7|10876.2|10874.2|10871.2|10869.2|15
1612461300000|2021-02-04 17:55:00|10872.2|10870.2|10871.2|10869.2|10873.2|10871.2|10869.7|10867.7|19
1612461600000|2021-02-04 18:00:00|10871.7|10869.7|10873.2|10871.2|10875.2|10873.2|10871.7|10869.7|11
1612461900000|2021-02-04 18:05:00|10873.7|10871.7|10872.2|10870.2|10874.2|10872.2|10872.2|10870.2|9
1612462200000|2021-02-04 18:10:00|10871.7|10869.7|10876.2|10874.2|10876.2|10874.2|10871.7|10869.7|12
1612462500000|2021-02-04 18:15:00|10875.7|10873.7|10873.2|10871.2|10875.7|10873.7|10873.2|10871.2|16
1612462800000|2021-02-04 18:20:00|10872.7|10870.7|10874.2|10872.2|10874.2|10872.2|10872.2|10870.2|23
1612463100000|2021-02-04 18:25:00|10873.2|10871.2|10872.2|10870.2|10874.2|10872.2|10872.2|10870.2|9
1612463400000|2021-02-04 18:30:00|10872.7|10870.7|10873.2|10871.2|10875.7|10873.7|10872.7|10870.7|4
1612463700000|2021-02-04 18:35:00|10873.7|10871.7|10875.7|10873.7|10876.7|10874.7|10873.2|10871.2|8
1612464000000|2021-02-04 18:40:00|10876.2|10874.2|10874.7|10872.7|10876.7|10874.7|10874.2|10872.2|3
1612464300000|2021-02-04 18:45:00|10874.2|10872.2|10876.7|10874.7|10877.7|10875.7|10873.2|10871.2|12
1612464600000|2021-02-04 18:50:00|10877.2|10875.2|10873.7|10871.7|10877.2|10875.2|10873.2|10871.2|5
1612464900000|2021-02-04 18:55:00|10874.2|10872.2|10873.7|10871.7|10876.7|10874.7|10873.7|10871.7|13
1612465200000|2021-02-04 19:00:00|10874.2|10872.2|10874.7|10872.7|10874.7|10872.7|10872.7|10870.7|0
1612465500000|2021-02-04 19:05:00|10875.2|10873.2|10875.7|10873.7|10876.7|10874.7|10875.2|10873.2|0
1612465800000|2021-02-04 19:10:00|10875.2|10873.2|10875.2|10873.2|10875.7|10873.7|10873.7|10871.7|19
1612466100000|2021-02-04 19:15:00|10874.7|10872.7|10875.7|10873.7|10876.7|10874.7|10874.2|10872.2|24
1612466400000|2021-02-04 19:20:00|10875.2|10873.2|10874.2|10872.2|10875.7|10873.7|10873.7|10871.7|5
1612466700000|2021-02-04 19:25:00|10874.7|10872.7|10874.7|10872.7|10875.2|10873.2|10873.7|10871.7|7
1612467000000|2021-02-04 19:30:00|10874.2|10872.2|10875.7|10873.7|10876.2|10874.2|10873.2|10871.2|7
1612467300000|2021-02-04 19:35:00|10875.2|10873.2|10876.7|10874.7|10877.2|10875.2|10875.2|10873.2|6
1612467600000|2021-02-04 19:40:00|10877.2|10875.2|10876.7|10874.7|10877.2|10875.2|10874.7|10872.7|20
1612467900000|2021-02-04 19:45:00|10876.2|10874.2|10875.7|10873.7|10878.2|10876.2|10875.2|10873.2|5
1612468200000|2021-02-04 19:50:00|10875.2|10873.2|10872.7|10870.7|10875.7|10873.7|10872.2|10870.2|5
1612468500000|2021-02-04 19:55:00|10873.2|10871.2|10872.7|10870.7|10875.2|10873.2|10872.2|10870.2|6
1612468800000|2021-02-04 20:00:00|10872.2|10870.2|10868.7|10866.7|10872.2|10870.2|10867.7|10865.7|13
1612469100000|2021-02-04 20:05:00|10869.2|10867.2|10867.7|10865.7|10869.7|10867.7|10867.7|10865.7|2
1612469400000|2021-02-04 20:10:00|10867.2|10865.2|10865.2|10863.2|10867.7|10865.7|10863.7|10861.7|4
1612469700000|2021-02-04 20:15:00|10864.7|10862.7|10865.7|10863.7|10865.7|10863.7|10864.2|10862.2|2
1612470000000|2021-02-04 20:20:00|10865.2|10863.2|10865.7|10863.7|10866.7|10864.7|10864.2|10862.2|0
1612470300000|2021-02-04 20:25:00|10865.2|10863.2|10868.2|10866.2|10868.2|10866.2|10865.2|10863.2|9
1612470600000|2021-02-04 20:30:00|10867.7|10865.7|10869.7|10867.7|10870.2|10868.2|10866.7|10864.7|16
1612470900000|2021-02-04 20:35:00|10870.2|10868.2|10871.2|10869.2|10873.2|10871.2|10870.2|10868.2|13
1612471200000|2021-02-04 20:40:00|10870.2|10868.2|10873.7|10871.7|10873.7|10871.7|10870.2|10868.2|28
1612471500000|2021-02-04 20:45:00|10874.2|10872.2|10874.7|10872.7|10878.2|10876.2|10873.2|10871.2|24
1612471800000|2021-02-04 20:50:00|10875.2|10873.2|10876.7|10874.7|10877.2|10875.2|10872.2|10870.2|7
1612472100000|2021-02-04 20:55:00|10876.2|10874.2|10891.4|10885.4|10891.4|10885.4|10875.2|10873.2|128
1612472400000|2021-02-04 21:00:00|10889|10883|10888.6|10882.6|10892.1|10886.1|10885.8|10879.8|4
1612472700000|2021-02-04 21:05:00|10888.7|10882.7|10892.5|10886.5|10894.7|10888.7|10888.7|10882.7|0
1612473000000|2021-02-04 21:10:00|10891.8|10885.8|10896.4|10890.4|10897.6|10891.6|10891.8|10885.8|0
1612473300000|2021-02-04 21:15:00|10896.3|10890.3|10894.5|10888.5|10896.3|10890.3|10893.8|10887.8|0
1612473600000|2021-02-04 21:20:00|10894.3|10888.3|10896.1|10890.1|10896.5|10890.5|10894.1|10888.1|0
1612473900000|2021-02-04 21:25:00|10895.8|10889.8|10895.6|10889.6|10896.1|10890.1|10895|10889|0
1612474200000|2021-02-04 21:30:00|10895.8|10889.8|10891.1|10885.1|10900|10894|10890.5|10884.5|0
1612474500000|2021-02-04 21:35:00|10891|10885|10893.4|10887.4|10893.9|10887.9|10890.5|10884.5|0
1612474800000|2021-02-04 21:40:00|10893.3|10887.3|10893.9|10887.9|10895|10889|10892.1|10886.1|0
1612475100000|2021-02-04 21:45:00|10893.4|10887.4|10892.5|10886.5|10893.9|10887.9|10890.9|10884.9|0
1612475400000|2021-02-04 21:50:00|10892.6|10886.6|10893.3|10887.3|10893.8|10887.8|10891.5|10885.5|0
1612475700000|2021-02-04 21:55:00|10893.2|10887.2|10892.8|10886.8|10895.9|10889.9|10892.4|10886.4|0
1612476000000|2021-02-04 22:00:00|10893.1|10887.1|10893.7|10887.7|10894|10888|10892.8|10886.8|0
1612476300000|2021-02-04 22:05:00|10893.5|10887.5|10884.5|10878.5|10894|10888|10884.5|10878.5|0
1612476600000|2021-02-04 22:10:00|10884.7|10878.7|10883.9|10877.9|10885.2|10879.2|10883.9|10877.9|0
1612476900000|2021-02-04 22:15:00|10884.3|10878.3|10884.1|10878.1|10884.3|10878.3|10883.2|10877.2|0
1612477200000|2021-02-04 22:20:00|10883.7|10877.7|10884.3|10878.3|10885.2|10879.2|10883.2|10877.2|0
1612477500000|2021-02-04 22:25:00|10883.2|10877.2|10883.9|10877.9|10884.1|10878.1|10883|10877|0
1612478100000|2021-02-04 22:35:00|10883.7|10877.7|10881.5|10875.5|10883.7|10877.7|10881.5|10875.5|0
1612478400000|2021-02-04 22:40:00|10881.8|10875.8|10879.8|10873.8|10881.8|10875.8|10879.8|10873.8|0
1612478700000|2021-02-04 22:45:00|10880.2|10874.2|10879.8|10873.8|10880.9|10874.9|10879.8|10873.8|0
1612479000000|2021-02-04 22:50:00|10880.2|10874.2|10879.8|10873.8|10880.4|10874.4|10879.1|10873.1|0
1612479300000|2021-02-04 22:55:00|10880|10874|10880|10874|10880.2|10874.2|10879.1|10873.1|0
1612479600000|2021-02-04 23:00:00|10879.5|10873.5|10882.7|10876.7|10883.9|10877.9|10879.2|10873.2|0
1612479900000|2021-02-04 23:05:00|10882.5|10876.5|10884.6|10878.6|10885.9|10879.9|10881.4|10875.4|0
1612480200000|2021-02-04 23:10:00|10884.8|10878.8|10883.2|10877.2|10885.6|10879.6|10883.2|10877.2|0
1612480500000|2021-02-04 23:15:00|10883.9|10877.9|10883.9|10877.9|10884.4|10878.4|10883.2|10877.2|0
1612480800000|2021-02-04 23:20:00|10883.8|10877.8|10881.8|10875.8|10883.8|10877.8|10881.6|10875.6|0
1612481100000|2021-02-04 23:25:00|10881.6|10875.6|10879.3|10873.3|10881.8|10875.8|10878.7|10872.7|0
1612481400000|2021-02-04 23:30:00|10879|10873|10879.8|10873.8|10880.4|10874.4|10878.8|10872.8|0
1612481700000|2021-02-04 23:35:00|10879.6|10873.6|10878.7|10872.7|10879.8|10873.8|10875.2|10869.2|0
1612482000000|2021-02-04 23:40:00|10878.6|10872.6|10877.9|10871.9|10878.7|10872.7|10875.2|10869.2|0
1612482300000|2021-02-04 23:45:00|10878|10872|10881.3|10875.3|10881.3|10875.3|10877.6|10871.6|0
1612482600000|2021-02-04 23:50:00|10881.2|10875.2|10884.7|10878.7|10885.3|10879.3|10880.3|10874.3|0
1612482900000|2021-02-04 23:55:00|10884.6|10878.6|10882.5|10876.5|10884.6|10878.6|10881.8|10875.8|0
1612483200000|2021-02-05 00:00:00|10882.4|10876.4|10882.5|10876.5|10883.8|10877.8|10879.8|10873.8|0
1612483500000|2021-02-05 00:05:00|10882.6|10876.6|10880.9|10874.9|10885.4|10879.4|10879.8|10873.8|0
1612483800000|2021-02-05 00:10:00|10881|10875|10880.4|10874.4|10882.5|10876.5|10879.8|10873.8|0
1612484100000|2021-02-05 00:15:00|10881.9|10875.9|10880.8|10874.8|10887.7|10881.7|10879.7|10873.7|0
1612484400000|2021-02-05 00:20:00|10880.9|10874.9|10880.7|10874.7|10883.3|10877.3|10878.4|10872.4|0
1612484700000|2021-02-05 00:25:00|10880.3|10874.3|10878.3|10872.3|10880.7|10874.7|10876|10870|0
1612485000000|2021-02-05 00:30:00|10878.4|10872.4|10878.4|10872.4|10880.9|10874.9|10878.2|10872.2|0
1612485300000|2021-02-05 00:35:00|10878.3|10872.3|10873.3|10867.3|10878.3|10872.3|10873.2|10867.2|0
1612485600000|2021-02-05 00:40:00|10873.4|10867.4|10873.3|10867.3|10878.1|10872.1|10873.3|10867.3|0
1612485900000|2021-02-05 00:45:00|10873.7|10867.7|10873.2|10867.2|10875.7|10869.7|10873.1|10867.1|0
1612486200000|2021-02-05 00:50:00|10873.1|10867.1|10875.6|10869.6|10878|10872|10873.1|10867.1|0
1612486500000|2021-02-05 00:55:00|10876|10870|10878|10872|10878.1|10872.1|10875.6|10869.6|0
1612486800000|2021-02-05 01:00:00|10877.9|10871.9|10874.2|10868.2|10878|10872|10871.7|10865.7|0
1612487100000|2021-02-05 01:05:00|10875|10869|10871.7|10865.7|10876.5|10870.5|10871.7|10865.7|0
1612487400000|2021-02-05 01:10:00|10872.1|10866.1|10874.2|10868.2|10874.2|10868.2|10871.7|10865.7|0
1612487700000|2021-02-05 01:15:00|10874.3|10868.3|10877|10871|10879.7|10873.7|10874.3|10868.3|0
1612488000000|2021-02-05 01:20:00|10876.9|10870.9|10876.9|10870.9|10879.3|10873.3|10874.6|10868.6|0
1612488300000|2021-02-05 01:25:00|10876.8|10870.8|10877.1|10871.1|10879.4|10873.4|10874.5|10868.5|0
1612488600000|2021-02-05 01:30:00|10877.9|10871.9|10884.4|10878.4|10884.4|10878.4|10877|10871|0
1612488900000|2021-02-05 01:35:00|10884.3|10878.3|10884.3|10878.3|10887|10881|10884.2|10878.2|0
1612489200000|2021-02-05 01:40:00|10884.4|10878.4|10887.2|10881.2|10887.2|10881.2|10884.4|10878.4|0
1612489500000|2021-02-05 01:45:00|10887.3|10881.3|10889.9|10883.9|10890|10884|10887.1|10881.1|0
1612489800000|2021-02-05 01:50:00|10888|10882|10890.5|10884.5|10890.8|10884.8|10883.3|10877.3|0
1612490100000|2021-02-05 01:55:00|10890.6|10884.6|10891.1|10885.1|10891.1|10885.1|10885.2|10879.2|0
1612490400000|2021-02-05 02:00:00|10891.2|10885.2|10894|10888|10896.5|10890.5|10891.2|10885.2|0
1612490700000|2021-02-05 02:05:00|10894.1|10888.1|10893.9|10887.9|10896.5|10890.5|10893.8|10887.8|0
1612491000000|2021-02-05 02:10:00|10894|10888|10896.3|10890.3|10896.4|10890.4|10891.7|10885.7|0
1612491300000|2021-02-05 02:15:00|10896.4|10890.4|10893.8|10887.8|10896.6|10890.6|10893.5|10887.5|0
1612491600000|2021-02-05 02:20:00|10893.9|10887.9|10900|10894|10900|10894|10893.8|10887.8|0
1612491900000|2021-02-05 02:25:00|10900.1|10894.1|10899.9|10893.9|10902.4|10896.4|10899.9|10893.9|0
1612492200000|2021-02-05 02:30:00|10899.8|10893.8|10901.2|10895.2|10901.2|10895.2|10897.4|10891.4|0
1612492500000|2021-02-05 02:35:00|10900.8|10894.8|10899.9|10893.9|10902.3|10896.3|10897.5|10891.5|0
1612492800000|2021-02-05 02:40:00|10899.1|10893.1|10893.9|10887.9|10899.1|10893.1|10892.3|10886.3|0
1612493100000|2021-02-05 02:45:00|10893.8|10887.8|10896.2|10890.2|10896.2|10890.2|10893.6|10887.6|0
1612493400000|2021-02-05 02:50:00|10896.1|10890.1|10896.1|10890.1|10896.2|10890.2|10894.9|10888.9|0
1612493700000|2021-02-05 02:55:00|10896.2|10890.2|10896.2|10890.2|10898.7|10892.7|10896.1|10890.1|0
1612494000000|2021-02-05 03:00:00|10896.3|10890.3|10896.4|10890.4|10898.9|10892.9|10893.9|10887.9|0
1612494300000|2021-02-05 03:05:00|10896.3|10890.3|10896.5|10890.5|10898.9|10892.9|10896.3|10890.3|0
1612494600000|2021-02-05 03:10:00|10896.4|10890.4|10894|10888|10898.9|10892.9|10893.9|10887.9|0
1612494900000|2021-02-05 03:15:00|10894.4|10888.4|10896.2|10890.2|10896.4|10890.4|10893.8|10887.8|0
1612495200000|2021-02-05 03:20:00|10896.6|10890.6|10898.7|10892.7|10898.8|10892.8|10896.2|10890.2|0
1612495500000|2021-02-05 03:25:00|10898.6|10892.6|10896.2|10890.2|10898.7|10892.7|10893.9|10887.9|0
1612495800000|2021-02-05 03:30:00|10896.3|10890.3|10896.2|10890.2|10896.3|10890.3|10893.9|10887.9|0
1612496100000|2021-02-05 03:35:00|10896.3|10890.3|10893.8|10887.8|10896.3|10890.3|10893.8|10887.8|0
1612496400000|2021-02-05 03:40:00|10893.9|10887.9|10893.3|10887.3|10898.5|10892.5|10892.1|10886.1|0
1612496700000|2021-02-05 03:45:00|10892.9|10886.9|10895.9|10889.9|10895.9|10889.9|10890.8|10884.8|0
1612497000000|2021-02-05 03:50:00|10896|10890|10896|10890|10898.2|10892.2|10895.8|10889.8|0
1612497300000|2021-02-05 03:55:00|10895.9|10889.9|10894.4|10888.4|10895.9|10889.9|10892.1|10886.1|0
1612497600000|2021-02-05 04:00:00|10893.6|10887.6|10899.3|10893.3|10899.3|10893.3|10892.1|10886.1|0
1612497900000|2021-02-05 04:05:00|10899.2|10893.2|10899.3|10893.3|10899.4|10893.4|10896.9|10890.9|0
1612498200000|2021-02-05 04:10:00|10899.4|10893.4|10897.1|10891.1|10899.5|10893.5|10895.9|10889.9|0
1612498500000|2021-02-05 04:15:00|10897.2|10891.2|10897.2|10891.2|10897.3|10891.3|10894.9|10888.9|0
1612498800000|2021-02-05 04:20:00|10897.1|10891.1|10899.5|10893.5|10899.6|10893.6|10895.9|10889.9|0
1612499100000|2021-02-05 04:25:00|10898.7|10892.7|10897.2|10891.2|10899.5|10893.5|10895|10889|0
1612499400000|2021-02-05 04:30:00|10897.3|10891.3|10897.2|10891.2|10897.4|10891.4|10894.9|10888.9|0
1612499700000|2021-02-05 04:35:00|10896.1|10890.1|10894.7|10888.7|10897.2|10891.2|10892.4|10886.4|0
1612500000000|2021-02-05 04:40:00|10894.8|10888.8|10894.9|10888.9|10897.2|10891.2|10894.7|10888.7|0
1612500300000|2021-02-05 04:45:00|10895.6|10889.6|10894.7|10888.7|10897.2|10891.2|10894.7|10888.7|0
1612500600000|2021-02-05 04:50:00|10894.8|10888.8|10897.3|10891.3|10897.4|10891.4|10894.7|10888.7|0
1612500900000|2021-02-05 04:55:00|10897.2|10891.2|10897.1|10891.1|10897.2|10891.2|10894.7|10888.7|0
1612501200000|2021-02-05 05:00:00|10897.2|10891.2|10897.1|10891.1|10897.2|10891.2|10894.6|10888.6|0
1612501500000|2021-02-05 05:05:00|10897.2|10891.2|10897.4|10891.4|10899.6|10893.6|10892.4|10886.4|0
1612501800000|2021-02-05 05:10:00|10897.5|10891.5|10895.2|10889.2|10897.6|10891.6|10895.2|10889.2|0
1612502100000|2021-02-05 05:15:00|10895.6|10889.6|10897.8|10891.8|10897.9|10891.9|10895|10889|0
1612502400000|2021-02-05 05:20:00|10897.9|10891.9|10897.8|10891.8|10898|10892|10897.8|10891.8|0
1612502700000|2021-02-05 05:25:00|10897.9|10891.9|10897.9|10891.9|10898|10892|10895.5|10889.5|0
1612503000000|2021-02-05 05:30:00|10897.8|10891.8|10901|10895|10903.4|10897.4|10896.7|10890.7|0
1612503300000|2021-02-05 05:35:00|10900.9|10894.9|10903.6|10897.6|10903.6|10897.6|10900.9|10894.9|0
1612503600000|2021-02-05 05:40:00|10903.7|10897.7|10898.2|10892.2|10903.8|10897.8|10898.1|10892.1|0
1612503900000|2021-02-05 05:45:00|10900.5|10894.5|10897.5|10891.5|10900.6|10894.6|10897.5|10891.5|0
1612504200000|2021-02-05 05:50:00|10897.6|10891.6|10898.1|10892.1|10900.4|10894.4|10897.6|10891.6|0
1612504500000|2021-02-05 05:55:00|10898.5|10892.5|10902.8|10896.8|10905.8|10899.8|10898.5|10892.5|0
1612504800000|2021-02-05 06:00:00|10902.7|10896.7|10904.5|10898.5|10905.9|10899.9|10900.4|10894.4|0
1612505100000|2021-02-05 06:05:00|10904.9|10898.9|10904.7|10898.7|10909|10903|10903.2|10897.2|0
1612505400000|2021-02-05 06:10:00|10904.8|10898.8|10903.7|10897.7|10905|10899|10902.4|10896.4|0
1612505700000|2021-02-05 06:15:00|10904.1|10898.1|10905.1|10899.1|10907.4|10901.4|10903.7|10897.7|0
1612506000000|2021-02-05 06:20:00|10904.3|10898.3|10905.2|10899.2|10905.2|10899.2|10901.5|10895.5|0
1612506300000|2021-02-05 06:25:00|10905.6|10899.6|10905.2|10899.2|10907.5|10901.5|10905.1|10899.1|0
1612506600000|2021-02-05 06:30:00|10905.1|10899.1|10910.3|10904.3|10910.4|10904.4|10905.1|10899.1|0
1612506900000|2021-02-05 06:35:00|10910.2|10904.2|10907.8|10901.8|10912.4|10906.4|10907.8|10901.8|0
1612507200000|2021-02-05 06:40:00|10907.7|10901.7|10905.4|10899.4|10907.7|10901.7|10902.9|10896.9|0
1612507500000|2021-02-05 06:45:00|10905.3|10899.3|10905.3|10899.3|10905.4|10899.4|10905.2|10899.2|0
1612507800000|2021-02-05 06:50:00|10905.7|10899.7|10905.4|10899.4|10906.5|10900.5|10905.3|10899.3|0
1612508100000|2021-02-05 06:55:00|10905.5|10899.5|10903.1|10897.1|10905.5|10899.5|10902.9|10896.9|0
1612508400000|2021-02-05 07:00:00|10894.2|10892.2|10888.7|10886.7|10894.2|10892.2|10883.7|10881.7|121
1612508700000|2021-02-05 07:05:00|10888.2|10886.2|10883.7|10881.7|10892.2|10890.2|10881.7|10879.7|107
1612509000000|2021-02-05 07:10:00|10884.2|10882.2|10876.7|10874.7|10884.2|10882.2|10875.7|10873.7|46
1612509300000|2021-02-05 07:15:00|10876.2|10874.2|10885.7|10883.7|10887.2|10885.2|10875.7|10873.7|104
1612509600000|2021-02-05 07:20:00|10884.7|10882.7|10878.7|10876.7|10884.7|10882.7|10878.7|10876.7|34
1612509900000|2021-02-05 07:25:00|10879.2|10877.2|10879.7|10877.7|10882.2|10880.2|10876.7|10874.7|16
1612510200000|2021-02-05 07:30:00|10879.2|10877.2|10881.2|10879.2|10882.7|10880.7|10878.2|10876.2|28
1612510500000|2021-02-05 07:35:00|10880.7|10878.7|10881.7|10879.7|10881.7|10879.7|10880.2|10878.2|7
1612510800000|2021-02-05 07:40:00|10881.2|10879.2|10875.7|10873.7|10881.7|10879.7|10875.2|10873.2|30
1612511100000|2021-02-05 07:45:00|10875.2|10873.2|10877.2|10875.2|10877.2|10875.2|10872.2|10870.2|48
1612511400000|2021-02-05 07:50:00|10876.7|10874.7|10871.7|10869.7|10876.7|10874.7|10871.2|10869.2|19
1612511700000|2021-02-05 07:55:00|10871.2|10869.2|10879.7|10877.7|10879.7|10877.7|10871.2|10869.2|38
1612512000000|2021-02-05 08:00:00|10880.2|10878.2|10849.7|10847.7|10880.2|10878.2|10848.7|10846.7|867
1612512300000|2021-02-05 08:05:00|10849.2|10847.2|10846.2|10844.2|10850.7|10848.7|10839.2|10837.2|496
1612512600000|2021-02-05 08:10:00|10845.7|10843.7|10847.7|10845.7|10849.7|10847.7|10836.2|10834.2|342
1612512900000|2021-02-05 08:15:00|10848.2|10846.2|10851.2|10849.2|10853.7|10851.7|10843.2|10841.2|379
1612513200000|2021-02-05 08:20:00|10851.7|10849.7|10842.2|10840.2|10853.7|10851.7|10842.2|10840.2|196
1612513500000|2021-02-05 08:25:00|10841.7|10839.7|10835.7|10833.7|10845.2|10843.2|10835.7|10833.7|146
1612513800000|2021-02-05 08:30:00|10835.2|10833.2|10844.7|10842.7|10848.2|10846.2|10832.7|10830.7|179
1612514100000|2021-02-05 08:35:00|10845.2|10843.2|10836.7|10834.7|10846.7|10844.7|10833.7|10831.7|213
1612514400000|2021-02-05 08:40:00|10837.6|10835.6|10835.6|10833.6|10840.1|10838.1|10832.6|10830.6|188
1612514700000|2021-02-05 08:45:00|10835.1|10833.1|10844.1|10842.1|10846.1|10844.1|10835.1|10833.1|183
1612515000000|2021-02-05 08:50:00|10845.1|10843.1|10835.6|10833.6|10846.1|10844.1|10834.6|10832.6|249
1612515300000|2021-02-05 08:55:00|10836.1|10834.1|10833.6|10831.6|10837.1|10835.1|10827.6|10825.6|307
1612515600000|2021-02-05 09:00:00|10833.1|10831.1|10825.6|10823.6|10834.1|10832.1|10825.1|10823.1|228
1612515900000|2021-02-05 09:05:00|10825.1|10823.1|10827.6|10825.6|10828.6|10826.6|10822.1|10820.1|235
1612516200000|2021-02-05 09:10:00|10827.1|10825.1|10825.6|10823.6|10828.1|10826.1|10823.1|10821.1|200
1612516500000|2021-02-05 09:15:00|10826.1|10824.1|10829.1|10827.1|10829.1|10827.1|10823.6|10821.6|206
1612516800000|2021-02-05 09:20:00|10828.6|10826.6|10835.6|10833.6|10836.1|10834.1|10828.1|10826.1|138
1612517100000|2021-02-05 09:25:00|10836.1|10834.1|10833.1|10831.1|10836.1|10834.1|10832.1|10830.1|105
1612517400000|2021-02-05 09:30:00|10833.6|10831.6|10844.6|10842.6|10846.6|10844.6|10831.1|10829.1|227
1612517700000|2021-02-05 09:35:00|10845.1|10843.1|10841.6|10839.6|10846.1|10844.1|10841.1|10839.1|64
1612518000000|2021-02-05 09:40:00|10841.1|10839.1|10841.6|10839.6|10843.6|10841.6|10834.6|10832.6|205
1612518300000|2021-02-05 09:45:00|10842.1|10840.1|10839.6|10837.6|10843.1|10841.1|10839.6|10837.6|189
1612518600000|2021-02-05 09:50:00|10840.1|10838.1|10843.6|10841.6|10845.1|10843.1|10837.6|10835.6|58
1612518900000|2021-02-05 09:55:00|10844.1|10842.1|10836.6|10834.6|10844.1|10842.1|10836.6|10834.6|79
1612519200000|2021-02-05 10:00:00|10836.1|10834.1|10834.1|10832.1|10837.6|10835.6|10831.1|10829.1|146
1612519500000|2021-02-05 10:05:00|10833.6|10831.6|10828.1|10826.1|10835.1|10833.1|10827.1|10825.1|56
1612519800000|2021-02-05 10:10:00|10828.6|10826.6|10832.6|10830.6|10833.1|10831.1|10825.6|10823.6|181
1612520100000|2021-02-05 10:15:00|10833.1|10831.1|10833.1|10831.1|10833.6|10831.6|10828.6|10826.6|146
1612520400000|2021-02-05 10:20:00|10832.6|10830.6|10830.1|10828.1|10834.1|10832.1|10829.1|10827.1|72
1612520700000|2021-02-05 10:25:00|10829.6|10827.6|10831.6|10829.6|10837.1|10835.1|10829.6|10827.6|111
1612521000000|2021-02-05 10:30:00|10831.1|10829.1|10828.6|10826.6|10832.1|10830.1|10827.1|10825.1|74
1612521300000|2021-02-05 10:35:00|10829.1|10827.1|10828.6|10826.6|10829.1|10827.1|10823.6|10821.6|100
1612521600000|2021-02-05 10:40:00|10829.1|10827.1|10829.6|10827.6|10832.6|10830.6|10827.6|10825.6|164
1612521900000|2021-02-05 10:45:00|10829.1|10827.1|10827.6|10825.6|10831.1|10829.1|10826.1|10824.1|114
1612522200000|2021-02-05 10:50:00|10828.1|10826.1|10828.6|10826.6|10830.1|10828.1|10824.1|10822.1|199
1612522500000|2021-02-05 10:55:00|10829.1|10827.1|10825.6|10823.6|10829.6|10827.6|10824.1|10822.1|162
1612522800000|2021-02-05 11:00:00|10826.1|10824.1|10833.6|10831.6|10836.1|10834.1|10825.6|10823.6|104
1612523100000|2021-02-05 11:05:00|10834.1|10832.1|10835.1|10833.1|10837.1|10835.1|10831.1|10829.1|90
1612523400000|2021-02-05 11:10:00|10834.6|10832.6|10830.6|10828.6|10837.1|10835.1|10829.6|10827.6|94
1612523700000|2021-02-05 11:15:00|10831.1|10829.1|10829.6|10827.6|10832.6|10830.6|10826.6|10824.6|66
1612524000000|2021-02-05 11:20:00|10830.1|10828.1|10825.6|10823.6|10830.1|10828.1|10825.1|10823.1|77
1612524300000|2021-02-05 11:25:00|10825.1|10823.1|10821.6|10819.6|10828.6|10826.6|10820.1|10818.1|91
1612524600000|2021-02-05 11:30:00|10820.6|10818.6|10811.6|10809.6|10820.6|10818.6|10809.1|10807.1|128
1612524900000|2021-02-05 11:35:00|10811.1|10809.1|10807.1|10805.1|10811.6|10809.6|10806.1|10804.1|163
1612525200000|2021-02-05 11:40:00|10806.6|10804.6|10805.1|10803.1|10808.1|10806.1|10804.6|10802.6|48
1612525500000|2021-02-05 11:45:00|10804.6|10802.6|10806.1|10804.1|10809.1|10807.1|10803.6|10801.6|87
1612525800000|2021-02-05 11:50:00|10806.6|10804.6|10803.6|10801.6|10808.1|10806.1|10803.6|10801.6|73
1612526100000|2021-02-05 11:55:00|10804.1|10802.1|10809.6|10807.6|10810.6|10808.6|10803.1|10801.1|252
1612526400000|2021-02-05 12:00:00|10809.1|10807.1|10810.1|10808.1|10811.1|10809.1|10806.1|10804.1|140
1612526700000|2021-02-05 12:05:00|10810.6|10808.6|10808.1|10806.1|10811.1|10809.1|10806.6|10804.6|104
1612527000000|2021-02-05 12:10:00|10808.6|10806.6|10807.1|10805.1|10810.1|10808.1|10805.6|10803.6|97
1612527300000|2021-02-05 12:15:00|10807.6|10805.6|10811.1|10809.1|10812.1|10810.1|10807.6|10805.6|57
1612527600000|2021-02-05 12:20:00|10811.6|10809.6|10818.1|10816.1|10818.1|10816.1|10809.6|10807.6|109
1612527900000|2021-02-05 12:25:00|10817.6|10815.6|10817.1|10815.1|10818.6|10816.6|10814.1|10812.1|62
1612528200000|2021-02-05 12:30:00|10816.6|10814.6|10813.6|10811.6|10818.1|10816.1|10812.6|10810.6|132
1612528500000|2021-02-05 12:35:00|10813.1|10811.1|10816.6|10814.6|10817.1|10815.1|10813.1|10811.1|35
1612528800000|2021-02-05 12:40:00|10816.1|10814.1|10816.1|10814.1|10818.1|10816.1|10813.6|10811.6|36
1612529100000|2021-02-05 12:45:00|10816.6|10814.6|10816.1|10814.1|10817.6|10815.6|10814.1|10812.1|62
1612529400000|2021-02-05 12:50:00|10815.6|10813.6|10816.6|10814.6|10818.1|10816.1|10813.6|10811.6|127
1612529700000|2021-02-05 12:55:00|10816.1|10814.1|10813.6|10811.6|10817.6|10815.6|10813.6|10811.6|47
1612530000000|2021-02-05 13:00:00|10813.1|10811.1|10809.6|10807.6|10813.1|10811.1|10808.6|10806.6|113
1612530300000|2021-02-05 13:05:00|10810.1|10808.1|10802.6|10800.6|10810.1|10808.1|10801.6|10799.6|192
1612530600000|2021-02-05 13:10:00|10801.6|10799.6|10804.6|10802.6|10805.6|10803.6|10798.6|10796.6|193
1612530900000|2021-02-05 13:15:00|10805.1|10803.1|10805.1|10803.1|10806.6|10804.6|10802.6|10800.6|123
1612531200000|2021-02-05 13:20:00|10805.6|10803.6|10814.1|10812.1|10816.6|10814.6|10804.6|10802.6|195
1612531500000|2021-02-05 13:25:00|10814.6|10812.6|10814.1|10812.1|10815.6|10813.6|10813.6|10811.6|93
1612531800000|2021-02-05 13:30:00|10814.6|10812.6|10805.6|10803.6|10814.6|10812.6|10803.6|10801.6|317
1612532100000|2021-02-05 13:35:00|10805.1|10803.1|10808.1|10806.1|10809.6|10807.6|10803.6|10801.6|235
1612532400000|2021-02-05 13:40:00|10808.6|10806.6|10799.1|10797.1|10808.6|10806.6|10798.1|10796.1|225
1612532700000|2021-02-05 13:45:00|10799.6|10797.6|10794.6|10792.6|10799.6|10797.6|10793.6|10791.6|111
1612533000000|2021-02-05 13:50:00|10795.1|10793.1|10799.1|10797.1|10800.1|10798.1|10794.6|10792.6|142
1612533300000|2021-02-05 13:55:00|10799.6|10797.6|10790.6|10788.6|10799.6|10797.6|10789.6|10787.6|255
1612533600000|2021-02-05 14:00:00|10790.1|10788.1|10791.6|10789.6|10794.6|10792.6|10788.1|10786.1|265
1612533900000|2021-02-05 14:05:00|10792.1|10790.1|10793.1|10791.1|10794.6|10792.6|10791.1|10789.1|172
1612534200000|2021-02-05 14:10:00|10793.6|10791.6|10793.6|10791.6|10796.6|10794.6|10792.6|10790.6|126
1612534500000|2021-02-05 14:15:00|10794.1|10792.1|10792.6|10790.6|10794.6|10792.6|10790.6|10788.6|304
1612534800000|2021-02-05 14:20:00|10792.1|10790.1|10785.6|10783.6|10792.6|10790.6|10782.6|10780.6|233
1612535100000|2021-02-05 14:25:00|10786.1|10784.1|10786.6|10784.6|10789.1|10787.1|10784.6|10782.6|146
1612535400000|2021-02-05 14:30:00|10787.1|10785.1|10784.1|10782.1|10790.1|10788.1|10781.6|10779.6|342
1612535700000|2021-02-05 14:35:00|10783.6|10781.6|10773.6|10771.6|10786.6|10784.6|10773.6|10771.6|511
1612536000000|2021-02-05 14:40:00|10773.1|10771.1|10783.6|10781.6|10786.1|10784.1|10773.1|10771.1|291
1612536300000|2021-02-05 14:45:00|10783.1|10781.1|10789.6|10787.6|10792.1|10790.1|10779.6|10777.6|504
1612536600000|2021-02-05 14:50:00|10790.6|10788.6|10787.6|10785.6|10793.6|10791.6|10784.6|10782.6|228
1612536900000|2021-02-05 14:55:00|10787.1|10785.1|10781.1|10779.1|10787.6|10785.6|10778.1|10776.1|346
1612537200000|2021-02-05 15:00:00|10780.6|10778.6|10770.6|10768.6|10783.6|10781.6|10769.6|10767.6|415
1612537500000|2021-02-05 15:05:00|10771.1|10769.1|10774.1|10772.1|10779.1|10777.1|10766.6|10764.6|324
1612537800000|2021-02-05 15:10:00|10775|10773|10765|10763|10776.5|10774.5|10761.5|10759.5|286
1612538100000|2021-02-05 15:15:00|10764.5|10762.5|10760.5|10758.5|10767.5|10765.5|10759.5|10757.5|228
1612538400000|2021-02-05 15:20:00|10761|10759|10757.5|10755.5|10765.5|10763.5|10755.5|10753.5|368
1612538700000|2021-02-05 15:25:00|10758|10756|10778|10776|10779.5|10777.5|10757.5|10755.5|411
1612539000000|2021-02-05 15:30:00|10777.5|10775.5|10774.5|10772.5|10781.5|10779.5|10773|10771|392
1612539300000|2021-02-05 15:35:00|10775.5|10773.5|10773|10771|10776.5|10774.5|10770.5|10768.5|195
1612539600000|2021-02-05 15:40:00|10772.5|10770.5|10774.5|10772.5|10776.5|10774.5|10771.5|10769.5|231
1612539900000|2021-02-05 15:45:00|10775|10773|10772|10770|10776.5|10774.5|10770.5|10768.5|140
1612540200000|2021-02-05 15:50:00|10772.5|10770.5|10779.5|10777.5|10781.5|10779.5|10772|10770|267
1612540500000|2021-02-05 15:55:00|10780|10778|10773.5|10771.5|10781|10779|10772.5|10770.5|184
1612540800000|2021-02-05 16:00:00|10773|10771|10769.5|10767.5|10778|10776|10768.5|10766.5|243
1612541100000|2021-02-05 16:05:00|10769|10767|10758|10756|10769.5|10767.5|10758|10756|255
1612541400000|2021-02-05 16:10:00|10757.5|10755.5|10750|10748|10759.5|10757.5|10747.5|10745.5|367
1612541700000|2021-02-05 16:15:00|10749.5|10747.5|10755.5|10753.5|10756.5|10754.5|10747.5|10745.5|441
1612542000000|2021-02-05 16:20:00|10755|10753|10755.5|10753.5|10764|10762|10753.5|10751.5|416
1612542300000|2021-02-05 16:25:00|10756|10754|10760.5|10758.5|10761.5|10759.5|10754|10752|773
1612542600000|2021-02-05 16:30:00|10760|10758|10755.5|10753.5|10760.5|10758.5|10750.5|10748.5|1181
1612542900000|2021-02-05 16:35:00|10755|10753|10759|10757|10762|10760|10755|10753|280
1612543200000|2021-02-05 16:40:00|10759.5|10757.5|10760.5|10758.5|10763.5|10761.5|10759.5|10757.5|114
1612543500000|2021-02-05 16:45:00|10760|10758|10760.5|10758.5|10761.5|10759.5|10759|10757|47
1612543800000|2021-02-05 16:50:00|10760|10758|10751|10749|10760.5|10758.5|10749.5|10747.5|47
1612544100000|2021-02-05 16:55:00|10750.5|10748.5|10747|10745|10753.5|10751.5|10746.5|10744.5|121
1612544400000|2021-02-05 17:00:00|10746.5|10744.5|10751|10749|10752|10750|10744|10742|38
1612544700000|2021-02-05 17:05:00|10750.5|10748.5|10753|10751|10756|10754|10750|10748|30
1612545000000|2021-02-05 17:10:00|10752.5|10750.5|10752|10750|10752.5|10750.5|10747.5|10745.5|35
1612545300000|2021-02-05 17:15:00|10752.5|10750.5|10758.5|10756.5|10758.5|10756.5|10750|10748|137
1612545600000|2021-02-05 17:20:00|10758|10756|10755|10753|10758.5|10756.5|10755|10753|12
1612545900000|2021-02-05 17:25:00|10755.5|10753.5|10759.5|10757.5|10760|10758|10755|10753|9
1612546200000|2021-02-05 17:30:00|10759|10757|10762|10760|10762|10760|10758.5|10756.5|10
1612546500000|2021-02-05 17:35:00|10761.5|10759.5|10763|10761|10763|10761|10759.5|10757.5|35
1612546800000|2021-02-05 17:40:00|10762.5|10760.5|10767|10765|10771.5|10769.5|10761|10759|37
1612547100000|2021-02-05 17:45:00|10767.5|10765.5|10765.5|10763.5|10768|10766|10764.5|10762.5|12
1612547400000|2021-02-05 17:50:00|10765|10763|10766|10764|10766|10764|10764.5|10762.5|22
1612547700000|2021-02-05 17:55:00|10765|10763|10770|10768|10771.5|10769.5|10765|10763|41
1612548000000|2021-02-05 18:00:00|10770.5|10768.5|10767|10765|10771|10769|10767|10765|7
1612548300000|2021-02-05 18:05:00|10767.5|10765.5|10764|10762|10767.5|10765.5|10764|10762|19
1612548600000|2021-02-05 18:10:00|10764.5|10762.5|10766|10764|10766.5|10764.5|10764|10762|19
1612548900000|2021-02-05 18:15:00|10766.5|10764.5|10770|10768|10771|10769|10766.5|10764.5|41
1612549200000|2021-02-05 18:20:00|10769.5|10767.5|10766|10764|10770.5|10768.5|10766|10764|8
1612549500000|2021-02-05 18:25:00|10765.5|10763.5|10765|10763|10768.5|10766.5|10765|10763|21
1612549800000|2021-02-05 18:30:00|10764.5|10762.5|10765|10763|10765.5|10763.5|10763.5|10761.5|12
1612550100000|2021-02-05 18:35:00|10765.5|10763.5|10767|10765|10768|10766|10765|10763|15
1612550400000|2021-02-05 18:40:00|10766.5|10764.5|10765|10763|10766.5|10764.5|10763|10761|19
1612550700000|2021-02-05 18:45:00|10766|10764|10768.5|10766.5|10771|10769|10765|10763|13
1612551000000|2021-02-05 18:50:00|10768|10766|10765|10763|10768|10766|10765|10763|22
1612551300000|2021-02-05 18:55:00|10764.5|10762.5|10760.5|10758.5|10765.5|10763.5|10760.5|10758.5|19
1612551600000|2021-02-05 19:00:00|10760|10758|10761|10759|10764|10762|10759|10757|34
1612551900000|2021-02-05 19:05:00|10761.5|10759.5|10763|10761|10764.5|10762.5|10761|10759|6
1612552200000|2021-02-05 19:10:00|10763.5|10761.5|10761.5|10759.5|10764.5|10762.5|10761|10759|3
1612552500000|2021-02-05 19:15:00|10762|10760|10761.5|10759.5|10764|10762|10760|10758|9
1612552800000|2021-02-05 19:20:00|10762|10760|10762.5|10760.5|10763.5|10761.5|10760|10758|3
1612553100000|2021-02-05 19:25:00|10763|10761|10765|10763|10765.5|10763.5|10763|10761|17
1612553400000|2021-02-05 19:30:00|10765.5|10763.5|10763.5|10761.5|10766|10764|10763.5|10761.5|10
1612553700000|2021-02-05 19:35:00|10764|10762|10765|10763|10765|10763|10761.5|10759.5|5
1612554000000|2021-02-05 19:40:00|10764.5|10762.5|10763|10761|10765|10763|10762|10760|9
1612554300000|2021-02-05 19:45:00|10762.5|10760.5|10764.5|10762.5|10767|10765|10762|10760|12
1612554600000|2021-02-05 19:50:00|10764|10762|10763.5|10761.5|10764.5|10762.5|10761.5|10759.5|1
1612554900000|2021-02-05 19:55:00|10763|10761|10764.5|10762.5|10765|10763|10762.5|10760.5|8
1612555200000|2021-02-05 20:00:00|10765|10763|10760|10758|10765|10763|10759|10757|14
1612555500000|2021-02-05 20:05:00|10759.5|10757.5|10762|10760|10762.5|10760.5|10759|10757|3
1612555800000|2021-02-05 20:10:00|10762.5|10760.5|10763|10761|10764.5|10762.5|10761|10759|13
1612556100000|2021-02-05 20:15:00|10762.5|10760.5|10763.5|10761.5|10767|10765|10762|10760|12
1612556400000|2021-02-05 20:20:00|10763|10761|10763.5|10761.5|10766|10764|10763|10761|11
1612556700000|2021-02-05 20:25:00|10763|10761|10762|10760|10765|10763|10760.5|10758.5|18
1612557000000|2021-02-05 20:30:00|10762.5|10760.5|10764|10762|10764.5|10762.5|10761|10759|6
1612557300000|2021-02-05 20:35:00|10764.5|10762.5|10763|10761|10766|10764|10762|10760|5
1612557600000|2021-02-05 20:40:00|10762.5|10760.5|10761|10759|10764|10762|10760|10758|14
1612557900000|2021-02-05 20:45:00|10761.5|10759.5|10756|10754|10763.5|10761.5|10756|10754|64
1612558200000|2021-02-05 20:50:00|10756.5|10754.5|10755.5|10753.5|10759|10757|10755.5|10753.5|21
1612558500000|2021-02-05 20:55:00|10756|10754|10768.9|10762.9|10770|10768|10751|10749|78
1612558800000|2021-02-05 21:00:00|10768.5|10762.5|10770.9|10764.9|10773|10767|10765.5|10759.5|0
1612559100000|2021-02-05 21:05:00|10770.8|10764.8|10773.8|10767.8|10773.8|10767.8|10769.9|10763.9|0
1612559400000|2021-02-05 21:10:00|10774.3|10768.3|10776|10770|10776.9|10770.9|10773|10767|0
1612559700000|2021-02-05 21:15:00|10775.8|10769.8|10775.7|10769.7|10776.3|10770.3|10775.7|10769.7|0
1612560000000|2021-02-05 21:20:00|10775.9|10769.9|10776.1|10770.1|10776.3|10770.3|10775.7|10769.7|0
1612560300000|2021-02-05 21:25:00|10775.9|10769.9|10775.7|10769.7|10776.3|10770.3|10775.7|10769.7|0
1612560600000|2021-02-05 21:30:00|10775.5|10769.5|10775.6|10769.6|10775.6|10769.6|10773.3|10767.3|0
1612560900000|2021-02-05 21:35:00|10775.5|10769.5|10775.6|10769.6|10776.1|10770.1|10774.5|10768.5|0
1612561200000|2021-02-05 21:40:00|10775.7|10769.7|10776.2|10770.2|10776.6|10770.6|10775.6|10769.6|0
1612561500000|2021-02-05 21:45:00|10776.6|10770.6|10778.2|10772.2|10778.9|10772.9|10775.6|10769.6|0
1612561800000|2021-02-05 21:50:00|10778.3|10772.3|10777.7|10771.7|10778.9|10772.9|10777.7|10771.7|0
1612562100000|2021-02-05 21:55:00|10777.8|10771.8|10777|10771|10778.4|10772.4|10776.9|10770.9|0
1612738800000|2021-02-07 23:00:00|10797.3|10791.3|10793.6|10787.6|10799.7|10793.7|10793.6|10787.6|0
1612739100000|2021-02-07 23:05:00|10793.4|10787.4|10791.3|10785.3|10793.6|10787.6|10788.2|10782.2|0
1612739400000|2021-02-07 23:10:00|10791.1|10785.1|10793.6|10787.6|10795.2|10789.2|10790.3|10784.3|0
1612739700000|2021-02-07 23:15:00|10793.7|10787.7|10791.9|10785.9|10795.7|10789.7|10789.8|10783.8|0
1612740000000|2021-02-07 23:20:00|10792.1|10786.1|10792.6|10786.6|10795.2|10789.2|10790.8|10784.8|0
1612740300000|2021-02-07 23:25:00|10792.7|10786.7|10791.2|10785.2|10793.1|10787.1|10790.3|10784.3|0
1612740600000|2021-02-07 23:30:00|10791.5|10785.5|10786|10780|10791.5|10785.5|10783.9|10777.9|0
1612740900000|2021-02-07 23:35:00|10786.1|10780.1|10788.3|10782.3|10788.3|10782.3|10784.4|10778.4|0
1612741200000|2021-02-07 23:40:00|10787.8|10781.8|10794.3|10788.3|10794.3|10788.3|10787.6|10781.6|0
1612741500000|2021-02-07 23:45:00|10794.6|10788.6|10793.9|10787.9|10795.3|10789.3|10792.1|10786.1|0
1612741800000|2021-02-07 23:50:00|10793.8|10787.8|10794.4|10788.4|10794.4|10788.4|10792.1|10786.1|0
1612742100000|2021-02-07 23:55:00|10794.5|10788.5|10789.5|10783.5|10795.5|10789.5|10787.7|10781.7|0
1612742400000|2021-02-08 00:00:00|10789.4|10783.4|10784.5|10778.5|10789.4|10783.4|10780.7|10774.7|0
1612742700000|2021-02-08 00:05:00|10784.3|10778.3|10785.6|10779.6|10790.3|10784.3|10782.8|10776.8|0
1612743000000|2021-02-08 00:10:00|10785.5|10779.5|10789.5|10783.5|10790|10784|10781.7|10775.7|0
1612743300000|2021-02-08 00:15:00|10789.6|10783.6|10812.6|10806.6|10817.2|10811.2|10787.3|10781.3|0
1612743600000|2021-02-08 00:20:00|10812.7|10806.7|10819.1|10813.1|10821.1|10815.1|10809.4|10803.4|0
1612743900000|2021-02-08 00:25:00|10819.9|10813.9|10816.4|10810.4|10821|10815|10813.9|10807.9|0
1612744200000|2021-02-08 00:30:00|10816.3|10810.3|10816.8|10810.8|10822.3|10816.3|10814|10808|0
1612744500000|2021-02-08 00:35:00|10817.9|10811.9|10816.9|10810.9|10821.4|10815.4|10812.2|10806.2|0
1612744800000|2021-02-08 00:40:00|10816.8|10810.8|10819|10813|10822.7|10816.7|10816.8|10810.8|0
1612745100000|2021-02-08 00:45:00|10818.6|10812.6|10819|10813|10821.3|10815.3|10816.7|10810.7|0
1612745400000|2021-02-08 00:50:00|10819.8|10813.8|10817.8|10811.8|10821.4|10815.4|10816.6|10810.6|0
1612745700000|2021-02-08 00:55:00|10818.1|10812.1|10812.1|10806.1|10818.9|10812.9|10810.9|10804.9|0
1612746000000|2021-02-08 01:00:00|10811.7|10805.7|10809.8|10803.8|10812.1|10806.1|10807.3|10801.3|0
1612746300000|2021-02-08 01:05:00|10810.2|10804.2|10814.7|10808.7|10814.8|10808.8|10809.8|10803.8|0
1612746600000|2021-02-08 01:10:00|10814.8|10808.8|10814.8|10808.8|10817.1|10811.1|10812.4|10806.4|0
1612746900000|2021-02-08 01:15:00|10815.2|10809.2|10823.1|10817.1|10824.3|10818.3|10815.2|10809.2|0
1612747200000|2021-02-08 01:20:00|10822.7|10816.7|10821.5|10815.5|10824.4|10818.4|10819.2|10813.2|0
1612747500000|2021-02-08 01:25:00|10822.3|10816.3|10825.3|10819.3|10825.4|10819.4|10820.7|10814.7|0
1612747800000|2021-02-08 01:30:00|10825.7|10819.7|10824.6|10818.6|10827.6|10821.6|10822.5|10816.5|0
1612748100000|2021-02-08 01:35:00|10824.5|10818.5|10819.9|10813.9|10826.8|10820.8|10819.9|10813.9|0
1612748400000|2021-02-08 01:40:00|10820|10814|10819.9|10813.9|10823.5|10817.5|10819.9|10813.9|0
1612748700000|2021-02-08 01:45:00|10819.8|10813.8|10820.1|10814.1|10822.2|10816.2|10817.5|10811.5|0
1612749000000|2021-02-08 01:50:00|10820|10814|10824.3|10818.3|10825.4|10819.4|10817.7|10811.7|0
1612749300000|2021-02-08 01:55:00|10824.2|10818.2|10826.7|10820.7|10826.8|10820.8|10824.2|10818.2|0
1612749600000|2021-02-08 02:00:00|10826.6|10820.6|10826.8|10820.8|10829.1|10823.1|10824.3|10818.3|0
1612749900000|2021-02-08 02:05:00|10827.9|10821.9|10828.9|10822.9|10831.3|10825.3|10826.6|10820.6|0
1612750200000|2021-02-08 02:10:00|10828.2|10822.2|10824.4|10818.4|10829|10823|10824.3|10818.3|0
1612750500000|2021-02-08 02:15:00|10824.3|10818.3|10824.5|10818.5|10824.5|10818.5|10820.8|10814.8|0
1612750800000|2021-02-08 02:20:00|10824.6|10818.6|10826.6|10820.6|10826.9|10820.9|10824.4|10818.4|0
1612751100000|2021-02-08 02:25:00|10826.7|10820.7|10824.2|10818.2|10826.7|10820.7|10824.2|10818.2|0
1612751400000|2021-02-08 02:30:00|10824.3|10818.3|10829|10823|10831.6|10825.6|10824.3|10818.3|0
1612751700000|2021-02-08 02:35:00|10829.1|10823.1|10823.7|10817.7|10829.1|10823.1|10823.7|10817.7|0
1612752000000|2021-02-08 02:40:00|10823.8|10817.8|10823.9|10817.9|10826.1|10820.1|10823.7|10817.7|0
1612752300000|2021-02-08 02:45:00|10824.7|10818.7|10827.4|10821.4|10828.5|10822.5|10824.7|10818.7|0
1612752600000|2021-02-08 02:50:00|10828.2|10822.2|10829.6|10823.6|10830.8|10824.8|10827.3|10821.3|0
1612752900000|2021-02-08 02:55:00|10829.7|10823.7|10831.9|10825.9|10831.9|10825.9|10829.5|10823.5|0
1612753200000|2021-02-08 03:00:00|10831.5|10825.5|10829.6|10823.6|10831.5|10825.5|10827.2|10821.2|0
1612753500000|2021-02-08 03:05:00|10830.4|10824.4|10829.6|10823.6|10831.9|10825.9|10827.2|10821.2|0
1612753800000|2021-02-08 03:10:00|10829.5|10823.5|10830.8|10824.8|10831.9|10825.9|10829.5|10823.5|0
1612754100000|2021-02-08 03:15:00|10831.2|10825.2|10830.8|10824.8|10832.1|10826.1|10829.7|10823.7|0
1612754400000|2021-02-08 03:20:00|10831.2|10825.2|10827.3|10821.3|10832|10826|10827.2|10821.2|0
1612754700000|2021-02-08 03:25:00|10827.7|10821.7|10824.8|10818.8|10828.4|10822.4|10823.7|10817.7|0
1612755000000|2021-02-08 03:30:00|10824.7|10818.7|10826.1|10820.1|10827.2|10821.2|10822.4|10816.4|0
1612755300000|2021-02-08 03:35:00|10825.7|10819.7|10825.1|10819.1|10827.4|10821.4|10825|10819|0
1612755600000|2021-02-08 03:40:00|10825.5|10819.5|10825|10819|10827.4|10821.4|10825|10819|0
1612755900000|2021-02-08 03:45:00|10824.9|10818.9|10820.3|10814.3|10825|10819|10820.1|10814.1|0
1612756200000|2021-02-08 03:50:00|10820.2|10814.2|10823|10817|10825.3|10819.3|10820.2|10814.2|0
1612756500000|2021-02-08 03:55:00|10823.4|10817.4|10823|10817|10825.2|10819.2|10822.9|10816.9|0
1612756800000|2021-02-08 04:00:00|10822.7|10816.7|10820.1|10814.1|10822.7|10816.7|10820.1|10814.1|0
1612757100000|2021-02-08 04:05:00|10820|10814|10822.2|10816.2|10822.2|10816.2|10819.8|10813.8|0
1612757400000|2021-02-08 04:10:00|10821.8|10815.8|10819.8|10813.8|10822.2|10816.2|10819.8|10813.8|0
1612757700000|2021-02-08 04:15:00|10819.9|10813.9|10817.6|10811.6|10822.2|10816.2|10816.3|10810.3|0
1612758000000|2021-02-08 04:20:00|10817.5|10811.5|10815.1|10809.1|10819.8|10813.8|10815.1|10809.1|0
1612758300000|2021-02-08 04:25:00|10815.2|10809.2|10815.1|10809.1|10815.2|10809.2|10812.8|10806.8|0
1612758600000|2021-02-08 04:30:00|10815.2|10809.2|10815.1|10809.1|10815.2|10809.2|10812.8|10806.8|0
1612758900000|2021-02-08 04:35:00|10815|10809|10812.8|10806.8|10815|10809|10812.7|10806.7|0
1612759200000|2021-02-08 04:40:00|10813.2|10807.2|10815.2|10809.2|10815.2|10809.2|10812.8|10806.8|0
1612759500000|2021-02-08 04:45:00|10815.1|10809.1|10815.1|10809.1|10815.1|10809.1|10812.8|10806.8|0
1612759800000|2021-02-08 04:50:00|10815|10809|10812.9|10806.9|10815|10809|10811.7|10805.7|0
1612760100000|2021-02-08 04:55:00|10813|10807|10813|10807|10813|10807|10810.6|10804.6|0
1612760400000|2021-02-08 05:00:00|10813.4|10807.4|10817.6|10811.6|10817.6|10811.6|10813.4|10807.4|0
1612760700000|2021-02-08 05:05:00|10817.2|10811.2|10815.2|10809.2|10817.6|10811.6|10815.1|10809.1|0
1612761000000|2021-02-08 05:10:00|10815.3|10809.3|10812.7|10806.7|10815.3|10809.3|10810.3|10804.3|0
1612761300000|2021-02-08 05:15:00|10812.8|10806.8|10815.2|10809.2|10815.2|10809.2|10810.4|10804.4|0
1612761600000|2021-02-08 05:20:00|10815.1|10809.1|10812.4|10806.4|10815.1|10809.1|10807.7|10801.7|0
1612761900000|2021-02-08 05:25:00|10812.3|10806.3|10812.3|10806.3|10812.4|10806.4|10811.1|10805.1|0
1612762200000|2021-02-08 05:30:00|10812.7|10806.7|10812.1|10806.1|10814.5|10808.5|10809.8|10803.8|0
1612762500000|2021-02-08 05:35:00|10812.2|10806.2|10809.8|10803.8|10812.2|10806.2|10809.7|10803.7|0
1612762800000|2021-02-08 05:40:00|10809.7|10803.7|10809.8|10803.8|10810.9|10804.9|10807.4|10801.4|0
1612763100000|2021-02-08 05:45:00|10809.7|10803.7|10809.7|10803.7|10812.1|10806.1|10807.4|10801.4|0
1612763400000|2021-02-08 05:50:00|10808.9|10802.9|10807.4|10801.4|10809.7|10803.7|10805|10799|0
1612763700000|2021-02-08 05:55:00|10808.1|10802.1|10814.2|10808.2|10814.3|10808.3|10808.1|10802.1|0
1612764000000|2021-02-08 06:00:00|10814.3|10808.3|10816.6|10810.6|10818.9|10812.9|10811.9|10805.9|0
1612764300000|2021-02-08 06:05:00|10816.5|10810.5|10817.9|10811.9|10819.1|10813.1|10816.5|10810.5|0
1612764600000|2021-02-08 06:10:00|10818.3|10812.3|10817|10811|10819.1|10813.1|10814.4|10808.4|0
1612764900000|2021-02-08 06:15:00|10816.9|10810.9|10819.2|10813.2|10819.3|10813.3|10816.9|10810.9|0
1612765200000|2021-02-08 06:20:00|10819.3|10813.3|10821.5|10815.5|10821.5|10815.5|10819.2|10813.2|0
1612765500000|2021-02-08 06:25:00|10821.1|10815.1|10821.3|10815.3|10821.5|10815.5|10819.2|10813.2|0
1612765800000|2021-02-08 06:30:00|10821.2|10815.2|10821.2|10815.2|10821.2|10815.2|10819|10813|0
1612766100000|2021-02-08 06:35:00|10820.4|10814.4|10821.1|10815.1|10823.4|10817.4|10818.9|10812.9|0
1612766400000|2021-02-08 06:40:00|10821.2|10815.2|10821|10815|10823.4|10817.4|10821|10815|0
1612766700000|2021-02-08 06:45:00|10821.1|10815.1|10818.1|10812.1|10821.2|10815.2|10818.1|10812.1|0
1612767000000|2021-02-08 06:50:00|10818.9|10812.9|10818.1|10812.1|10820.4|10814.4|10818.1|10812.1|0
1612767300000|2021-02-08 06:55:00|10818.5|10812.5|10815.7|10809.7|10819.3|10813.3|10815.7|10809.7|0
1612767600000|2021-02-08 07:00:00|10812|10810|10802.5|10800.5|10812.5|10810.5|10795|10793|137
1612767900000|2021-02-08 07:05:00|10802|10800|10799|10797|10802|10800|10795.5|10793.5|49
1612768200000|2021-02-08 07:10:00|10798.5|10796.5|10796.5|10794.5|10799|10797|10794|10792|38
1612768500000|2021-02-08 07:15:00|10796|10794|10792|10790|10798.5|10796.5|10792|10790|17
1612768800000|2021-02-08 07:20:00|10791.5|10789.5|10784.5|10782.5|10791.5|10789.5|10783.5|10781.5|23
1612769100000|2021-02-08 07:25:00|10785|10783|10786|10784|10787.5|10785.5|10782|10780|31
1612769400000|2021-02-08 07:30:00|10785.5|10783.5|10784|10782|10794|10792|10784|10782|50
1612769700000|2021-02-08 07:35:00|10784.5|10782.5|10791.5|10789.5|10792|10790|10784.5|10782.5|58
1612770000000|2021-02-08 07:40:00|10792|10790|10788|10786|10792|10790|10785|10783|28
1612770300000|2021-02-08 07:45:00|10787.5|10785.5|10788.5|10786.5|10792.5|10790.5|10786.5|10784.5|51
1612770600000|2021-02-08 07:50:00|10788|10786|10791|10789|10792|10790|10787|10785|50
1612770900000|2021-02-08 07:55:00|10789.5|10787.5|10793|10791|10793.5|10791.5|10781|10779|111
1612771200000|2021-02-08 08:00:00|10794|10792|10799|10797|10805|10803|10791.5|10789.5|920
1612771500000|2021-02-08 08:05:00|10800|10798|10804.5|10802.5|10812.5|10810.5|10789.5|10787.5|533
1612771800000|2021-02-08 08:10:00|10805|10803|10803|10801|10806.5|10804.5|10797.5|10795.5|510
1612772100000|2021-02-08 08:15:00|10804|10802|10792|10790|10805.5|10803.5|10791|10789|316
1612772400000|2021-02-08 08:20:00|10792.5|10790.5|10798|10796|10803|10801|10790.5|10788.5|264
1612772700000|2021-02-08 08:25:00|10798.5|10796.5|10799.5|10797.5|10803.5|10801.5|10796|10794|276
1612773000000|2021-02-08 08:30:00|10800|10798|10800|10798|10806|10804|10797|10795|193
1612773300000|2021-02-08 08:35:00|10800.5|10798.5|10792.5|10790.5|10802|10800|10791|10789|143
1612773600000|2021-02-08 08:40:00|10791.2|10789.2|10792.2|10790.2|10795.2|10793.2|10787.2|10785.2|194
1612773900000|2021-02-08 08:45:00|10791.7|10789.7|10797.7|10795.7|10800.7|10798.7|10789.2|10787.2|261
1612774200000|2021-02-08 08:50:00|10797.2|10795.2|10800.7|10798.7|10803.7|10801.7|10795.2|10793.2|182
1612774500000|2021-02-08 08:55:00|10801.2|10799.2|10813.7|10811.7|10815.2|10813.2|10799.2|10797.2|220
1612774800000|2021-02-08 09:00:00|10813.2|10811.2|10812.2|10810.2|10817.2|10815.2|10811.7|10809.7|157
1612775100000|2021-02-08 09:05:00|10812.7|10810.7|10814.2|10812.2|10818.2|10816.2|10812.7|10810.7|151
1612775400000|2021-02-08 09:10:00|10813.7|10811.7|10812.2|10810.2|10816.7|10814.7|10809.2|10807.2|284
1612775700000|2021-02-08 09:15:00|10812.7|10810.7|10811.7|10809.7|10815.7|10813.7|10810.7|10808.7|46
1612776000000|2021-02-08 09:20:00|10812.2|10810.2|10808.2|10806.2|10812.7|10810.7|10805.7|10803.7|225
1612776300000|2021-02-08 09:25:00|10808.7|10806.7|10808.2|10806.2|10811.2|10809.2|10805.7|10803.7|91
1612776600000|2021-02-08 09:30:00|10808.7|10806.7|10806.7|10804.7|10809.7|10807.7|10799.2|10797.2|192
1612776900000|2021-02-08 09:35:00|10807.2|10805.2|10808.2|10806.2|10810.2|10808.2|10805.2|10803.2|68
1612777200000|2021-02-08 09:40:00|10808.7|10806.7|10811.7|10809.7|10816.2|10814.2|10808.7|10806.7|105
1612777500000|2021-02-08 09:45:00|10812.2|10810.2|10816.2|10814.2|10816.7|10814.7|10809.2|10807.2|222
1612777800000|2021-02-08 09:50:00|10815.2|10813.2|10813.2|10811.2|10817.2|10815.2|10812.2|10810.2|150
1612778100000|2021-02-08 09:55:00|10813.7|10811.7|10809.2|10807.2|10815.7|10813.7|10808.2|10806.2|157
1612778400000|2021-02-08 10:00:00|10809.7|10807.7|10811.2|10809.2|10814.7|10812.7|10809.2|10807.2|159
1612778700000|2021-02-08 10:05:00|10811.7|10809.7|10810.2|10808.2|10813.2|10811.2|10809.7|10807.7|76
1612779000000|2021-02-08 10:10:00|10809.7|10807.7|10812.7|10810.7|10814.2|10812.2|10808.2|10806.2|99
1612779300000|2021-02-08 10:15:00|10813.2|10811.2|10812.2|10810.2|10813.2|10811.2|10808.7|10806.7|61
1612779600000|2021-02-08 10:20:00|10811.7|10809.7|10809.2|10807.2|10811.7|10809.7|10808.2|10806.2|35
1612779900000|2021-02-08 10:25:00|10808.7|10806.7|10810.2|10808.2|10812.2|10810.2|10805.2|10803.2|78
1612780200000|2021-02-08 10:30:00|10809.7|10807.7|10808.2|10806.2|10810.2|10808.2|10805.7|10803.7|58
1612780500000|2021-02-08 10:35:00|10807.7|10805.7|10808.7|10806.7|10812.7|10810.7|10807.7|10805.7|185
1612780800000|2021-02-08 10:40:00|10808.2|10806.2|10801.7|10799.7|10809.2|10807.2|10800.2|10798.2|122
1612781100000|2021-02-08 10:45:00|10801.2|10799.2|10796.7|10794.7|10801.7|10799.7|10794.7|10792.7|157
1612781400000|2021-02-08 10:50:00|10797.2|10795.2|10796.7|10794.7|10797.2|10795.2|10794.2|10792.2|147
1612781700000|2021-02-08 10:55:00|10797.2|10795.2|10795.2|10793.2|10799.7|10797.7|10794.2|10792.2|127
1612782000000|2021-02-08 11:00:00|10795.7|10793.7|10797.7|10795.7|10799.7|10797.7|10794.2|10792.2|134
1612782300000|2021-02-08 11:05:00|10798.2|10796.2|10799.7|10797.7|10799.7|10797.7|10794.2|10792.2|136
1612782600000|2021-02-08 11:10:00|10800.2|10798.2|10800.2|10798.2|10803.2|10801.2|10799.7|10797.7|113
1612782900000|2021-02-08 11:15:00|10800.7|10798.7|10800.2|10798.2|10801.7|10799.7|10797.2|10795.2|147
1612783200000|2021-02-08 11:20:00|10800.7|10798.7|10812.2|10810.2|10815.2|10813.2|10798.7|10796.7|418
1612783500000|2021-02-08 11:25:00|10811.7|10809.7|10809.2|10807.2|10812.2|10810.2|10808.7|10806.7|63
1612783800000|2021-02-08 11:30:00|10810.2|10808.2|10811.2|10809.2|10812.2|10810.2|10808.7|10806.7|86
1612784100000|2021-02-08 11:35:00|10811.7|10809.7|10809.7|10807.7|10811.7|10809.7|10806.7|10804.7|66
1612784400000|2021-02-08 11:40:00|10809.2|10807.2|10806.7|10804.7|10812.7|10810.7|10806.2|10804.2|55
1612784700000|2021-02-08 11:45:00|10806.2|10804.2|10805.2|10803.2|10809.2|10807.2|10805.2|10803.2|61
1612785000000|2021-02-08 11:50:00|10805.7|10803.7|10807.7|10805.7|10811.2|10809.2|10804.2|10802.2|199
1612785300000|2021-02-08 11:55:00|10808.2|10806.2|10815.7|10813.7|10816.2|10814.2|10807.2|10805.2|126
1612785600000|2021-02-08 12:00:00|10816.2|10814.2|10813.7|10811.7|10818.2|10816.2|10813.2|10811.2|97
1612785900000|2021-02-08 12:05:00|10814.2|10812.2|10816.7|10814.7|10816.7|10814.7|10812.2|10810.2|74
1612786200000|2021-02-08 12:10:00|10817.2|10815.2|10816.7|10814.7|10817.7|10815.7|10815.7|10813.7|34
1612786500000|2021-02-08 12:15:00|10817.2|10815.2|10815.7|10813.7|10817.2|10815.2|10813.7|10811.7|61
1612786800000|2021-02-08 12:20:00|10815.2|10813.2|10819.7|10817.7|10819.7|10817.7|10814.2|10812.2|75
1612787100000|2021-02-08 12:25:00|10819.2|10817.2|10821.7|10819.7|10822.2|10820.2|10818.7|10816.7|64
1612787400000|2021-02-08 12:30:00|10821.2|10819.2|10825.7|10823.7|10826.2|10824.2|10819.2|10817.2|69
1612787700000|2021-02-08 12:35:00|10825.2|10823.2|10828.2|10826.2|10829.7|10827.7|10824.2|10822.2|101
1612788000000|2021-02-08 12:40:00|10826.4|10824.4|10825.9|10823.9|10829.4|10827.4|10823.9|10821.9|57
1612788300000|2021-02-08 12:45:00|10826.4|10824.4|10825.4|10823.4|10827.4|10825.4|10823.9|10821.9|84
1612788600000|2021-02-08 12:50:00|10825.9|10823.9|10823.9|10821.9|10826.9|10824.9|10822.9|10820.9|66
1612788900000|2021-02-08 12:55:00|10824.4|10822.4|10832.9|10830.9|10834.4|10832.4|10824.4|10822.4|233
1612789200000|2021-02-08 13:00:00|10833.4|10831.4|10831.4|10829.4|10834.4|10832.4|10829.9|10827.9|148
1612789500000|2021-02-08 13:05:00|10832.4|10830.4|10836.4|10834.4|10836.4|10834.4|10830.4|10828.4|139
1612789800000|2021-02-08 13:10:00|10835.9|10833.9|10841.4|10839.4|10843.4|10841.4|10834.4|10832.4|209
1612790100000|2021-02-08 13:15:00|10841.9|10839.9|10842.9|10840.9|10846.4|10844.4|10840.9|10838.9|141
1612790400000|2021-02-08 13:20:00|10843.4|10841.4|10843.9|10841.9|10845.4|10843.4|10841.4|10839.4|207
1612790700000|2021-02-08 13:25:00|10844.4|10842.4|10841.4|10839.4|10845.4|10843.4|10840.4|10838.4|164
1612791000000|2021-02-08 13:30:00|10840.9|10838.9|10840.4|10838.4|10842.4|10840.4|10838.4|10836.4|109
1612791300000|2021-02-08 13:35:00|10839.9|10837.9|10839.4|10837.4|10841.4|10839.4|10838.4|10836.4|72
1612791600000|2021-02-08 13:40:00|10839.9|10837.9|10843.9|10841.9|10843.9|10841.9|10837.9|10835.9|174
1612791900000|2021-02-08 13:45:00|10844.4|10842.4|10840.9|10838.9|10844.4|10842.4|10837.4|10835.4|101
1612792200000|2021-02-08 13:50:00|10840.4|10838.4|10839.4|10837.4|10840.4|10838.4|10833.4|10831.4|125
1612792500000|2021-02-08 13:55:00|10838.9|10836.9|10841.4|10839.4|10841.4|10839.4|10837.9|10835.9|93
1612792800000|2021-02-08 14:00:00|10840.9|10838.9|10839.4|10837.4|10840.9|10838.9|10837.4|10835.4|141
1612793100000|2021-02-08 14:05:00|10838.4|10836.4|10836.9|10834.9|10839.4|10837.4|10833.4|10831.4|159
1612793400000|2021-02-08 14:10:00|10837.4|10835.4|10839.4|10837.4|10839.9|10837.9|10835.4|10833.4|141
1612793700000|2021-02-08 14:15:00|10839.9|10837.9|10835.9|10833.9|10840.4|10838.4|10834.4|10832.4|127
1612794000000|2021-02-08 14:20:00|10835.4|10833.4|10832.9|10830.9|10837.4|10835.4|10832.4|10830.4|118
1612794300000|2021-02-08 14:25:00|10833.4|10831.4|10829.4|10827.4|10833.4|10831.4|10828.4|10826.4|103
1612794600000|2021-02-08 14:30:00|10829.9|10827.9|10823.9|10821.9|10831.4|10829.4|10818.4|10816.4|402
1612794900000|2021-02-08 14:35:00|10824.4|10822.4|10817.4|10815.4|10825.4|10823.4|10816.4|10814.4|141
1612795200000|2021-02-08 14:40:00|10818.4|10816.4|10818.4|10816.4|10819.9|10817.9|10815.4|10813.4|183
1612795500000|2021-02-08 14:45:00|10818.9|10816.9|10817.4|10815.4|10821.4|10819.4|10815.4|10813.4|139
1612795800000|2021-02-08 14:50:00|10817.9|10815.9|10815.9|10813.9|10820.4|10818.4|10814.9|10812.9|148
1612796100000|2021-02-08 14:55:00|10815.4|10813.4|10818.4|10816.4|10825.4|10823.4|10814.9|10812.9|249
1612796400000|2021-02-08 15:00:00|10818.9|10816.9|10817.9|10815.9|10820.4|10818.4|10815.9|10813.9|178
1612796700000|2021-02-08 15:05:00|10818.4|10816.4|10809.4|10807.4|10818.9|10816.9|10808.9|10806.9|210
1612797000000|2021-02-08 15:10:00|10809.1|10807.1|10805.1|10803.1|10812.1|10810.1|10802.1|10800.1|264
1612797300000|2021-02-08 15:15:00|10804.1|10802.1|10799.1|10797.1|10804.1|10802.1|10798.1|10796.1|665
1612797600000|2021-02-08 15:20:00|10799.6|10797.6|10786.1|10784.1|10799.6|10797.6|10786.1|10784.1|288
1612797900000|2021-02-08 15:25:00|10786.6|10784.6|10786.1|10784.1|10786.6|10784.6|10781.1|10779.1|310
1612798200000|2021-02-08 15:30:00|10785.6|10783.6|10799.1|10797.1|10799.1|10797.1|10785.1|10783.1|488
1612798500000|2021-02-08 15:35:00|10798.6|10796.6|10797.1|10795.1|10798.6|10796.6|10792.1|10790.1|164
1612798800000|2021-02-08 15:40:00|10797.6|10795.6|10800.6|10798.6|10802.1|10800.1|10797.1|10795.1|105
1612799100000|2021-02-08 15:45:00|10801.1|10799.1|10802.6|10800.6|10806.1|10804.1|10799.6|10797.6|209
1612799400000|2021-02-08 15:50:00|10803.1|10801.1|10794.6|10792.6|10805.1|10803.1|10793.1|10791.1|220
1612799700000|2021-02-08 15:55:00|10794.1|10792.1|10797.1|10795.1|10798.6|10796.6|10791.6|10789.6|164
1612800000000|2021-02-08 16:00:00|10796.6|10794.6|10800.1|10798.1|10803.1|10801.1|10796.1|10794.1|273
1612800300000|2021-02-08 16:05:00|10800.6|10798.6|10793.1|10791.1|10801.1|10799.1|10792.1|10790.1|240
1612800600000|2021-02-08 16:10:00|10793.6|10791.6|10790.6|10788.6|10794.6|10792.6|10789.1|10787.1|207
1612800900000|2021-02-08 16:15:00|10791.1|10789.1|10790.1|10788.1|10793.1|10791.1|10789.1|10787.1|279
1612801200000|2021-02-08 16:20:00|10789.6|10787.6|10792.1|10790.1|10795.1|10793.1|10784.1|10782.1|869
1612801500000|2021-02-08 16:25:00|10791.6|10789.6|10783.1|10781.1|10793.1|10791.1|10780.6|10778.6|1474
1612801800000|2021-02-08 16:30:00|10782.6|10780.6|10768.6|10766.6|10782.6|10780.6|10768.6|10766.6|919
1612802100000|2021-02-08 16:35:00|10768.1|10766.1|10760.1|10758.1|10768.6|10766.6|10760.1|10758.1|267
1612802400000|2021-02-08 16:40:00|10761.1|10759.1|10756.1|10754.1|10763.1|10761.1|10755.6|10753.6|149
1612802700000|2021-02-08 16:45:00|10755.6|10753.6|10765.1|10763.1|10765.1|10763.1|10755.1|10753.1|83
1612803000000|2021-02-08 16:50:00|10765.6|10763.6|10761.6|10759.6|10767.1|10765.1|10761.1|10759.1|185
1612803300000|2021-02-08 16:55:00|10762.1|10760.1|10762.1|10760.1|10765.1|10763.1|10761.1|10759.1|551
1612803600000|2021-02-08 17:00:00|10762.6|10760.6|10764.6|10762.6|10764.6|10762.6|10762.6|10760.6|12
1612803900000|2021-02-08 17:05:00|10764.1|10762.1|10765.6|10763.6|10766.6|10764.6|10764.1|10762.1|16
1612804200000|2021-02-08 17:10:00|10766.1|10764.1|10768.6|10766.6|10769.1|10767.1|10765.6|10763.6|44
1612804500000|2021-02-08 17:15:00|10769.1|10767.1|10771.1|10769.1|10772.1|10770.1|10768.6|10766.6|44
1612804800000|2021-02-08 17:20:00|10770.6|10768.6|10770.1|10768.1|10773.1|10771.1|10770.1|10768.1|59
1612805100000|2021-02-08 17:25:00|10769.6|10767.6|10770.6|10768.6|10771.1|10769.1|10769.1|10767.1|19
1612805400000|2021-02-08 17:30:00|10770.1|10768.1|10767.6|10765.6|10770.6|10768.6|10766.1|10764.1|46
1612805700000|2021-02-08 17:35:00|10768.1|10766.1|10764.1|10762.1|10768.1|10766.1|10763.1|10761.1|30
1612806000000|2021-02-08 17:40:00|10764.6|10762.6|10762.6|10760.6|10765.1|10763.1|10762.6|10760.6|1012
1612806300000|2021-02-08 17:45:00|10762.1|10760.1|10765.6|10763.6|10767.1|10765.1|10761.6|10759.6|38
1612806600000|2021-02-08 17:50:00|10766.1|10764.1|10764.1|10762.1|10766.1|10764.1|10763.1|10761.1|23
1612806900000|2021-02-08 17:55:00|10764.6|10762.6|10757.6|10755.6|10764.6|10762.6|10757.1|10755.1|92
1612807200000|2021-02-08 18:00:00|10758.6|10756.6|10761.6|10759.6|10764.6|10762.6|10757.1|10755.1|135
1612807500000|2021-02-08 18:05:00|10762.1|10760.1|10764.6|10762.6|10764.6|10762.6|10761.1|10759.1|18
1612807800000|2021-02-08 18:10:00|10765.1|10763.1|10764.6|10762.6|10769.1|10767.1|10764.6|10762.6|13
1612808100000|2021-02-08 18:15:00|10765.1|10763.1|10768.1|10766.1|10768.1|10766.1|10764.6|10762.6|11
1612808400000|2021-02-08 18:20:00|10767.6|10765.6|10767.6|10765.6|10769.1|10767.1|10766.1|10764.1|14
1612808700000|2021-02-08 18:25:00|10768.1|10766.1|10765.1|10763.1|10768.1|10766.1|10765.1|10763.1|25
1612809000000|2021-02-08 18:30:00|10765.6|10763.6|10764.6|10762.6|10765.6|10763.6|10764.6|10762.6|0
1612809300000|2021-02-08 18:35:00|10764.1|10762.1|10766.1|10764.1|10766.6|10764.6|10763.6|10761.6|13
1612809600000|2021-02-08 18:40:00|10766.6|10764.6|10766.6|10764.6|10767.6|10765.6|10766.1|10764.1|2
1612809900000|2021-02-08 18:45:00|10766.1|10764.1|10764.1|10762.1|10767.6|10765.6|10763.1|10761.1|9
1612810200000|2021-02-08 18:50:00|10763.6|10761.6|10758.6|10756.6|10764.6|10762.6|10758.6|10756.6|63
1612810500000|2021-02-08 18:55:00|10758.1|10756.1|10762.6|10760.6|10764.6|10762.6|10758.1|10756.1|11
1612810800000|2021-02-08 19:00:00|10763.1|10761.1|10763.6|10761.6|10764.6|10762.6|10762.6|10760.6|2
1612811100000|2021-02-08 19:05:00|10764.1|10762.1|10764.6|10762.6|10765.1|10763.1|10763.6|10761.6|1
1612811400000|2021-02-08 19:10:00|10765.1|10763.1|10766.1|10764.1|10766.6|10764.6|10765.1|10763.1|2
1612811700000|2021-02-08 19:15:00|10767.1|10765.1|10766.6|10764.6|10769.1|10767.1|10766.1|10764.1|27
1612812000000|2021-02-08 19:20:00|10767.1|10765.1|10768.1|10766.1|10769.1|10767.1|10766.6|10764.6|7
1612812300000|2021-02-08 19:25:00|10768.6|10766.6|10768.1|10766.1|10769.6|10767.6|10766.6|10764.6|4
1612812600000|2021-02-08 19:30:00|10767.6|10765.6|10773.6|10771.6|10773.6|10771.6|10767.1|10765.1|8
1612812900000|2021-02-08 19:35:00|10773.1|10771.1|10770.6|10768.6|10773.1|10771.1|10770.1|10768.1|18
1612813200000|2021-02-08 19:40:00|10770.1|10768.1|10772.1|10770.1|10772.1|10770.1|10768.6|10766.6|4
1612813500000|2021-02-08 19:45:00|10771.6|10769.6|10769.6|10767.6|10771.6|10769.6|10768.6|10766.6|3
1612813800000|2021-02-08 19:50:00|10770.1|10768.1|10771.1|10769.1|10771.6|10769.6|10769.6|10767.6|11
1612814100000|2021-02-08 19:55:00|10772.1|10770.1|10771.6|10769.6|10773.1|10771.1|10770.6|10768.6|20
1612814400000|2021-02-08 20:00:00|10771.1|10769.1|10774.1|10772.1|10774.6|10772.6|10771.1|10769.1|4
1612814700000|2021-02-08 20:05:00|10773.6|10771.6|10773.6|10771.6|10773.6|10771.6|10771.6|10769.6|10
1612815000000|2021-02-08 20:10:00|10774.1|10772.1|10774.6|10772.6|10776.1|10774.1|10773.6|10771.6|3
1612815300000|2021-02-08 20:15:00|10774.1|10772.1|10772.6|10770.6|10775.1|10773.1|10771.1|10769.1|14
1612815600000|2021-02-08 20:20:00|10772.1|10770.1|10772.1|10770.1|10773.6|10771.6|10770.6|10768.6|22
1612815900000|2021-02-08 20:25:00|10772.6|10770.6|10770.1|10768.1|10773.6|10771.6|10770.1|10768.1|20
1612816200000|2021-02-08 20:30:00|10769.6|10767.6|10767.6|10765.6|10773.1|10771.1|10767.6|10765.6|15
1612816500000|2021-02-08 20:35:00|10768.1|10766.1|10768.6|10766.6|10769.1|10767.1|10767.1|10765.1|30
1612816800000|2021-02-08 20:40:00|10769.1|10767.1|10768.1|10766.1|10769.1|10767.1|10767.6|10765.6|27
1612817100000|2021-02-08 20:45:00|10768.6|10766.6|10764.1|10762.1|10771.6|10769.6|10762.1|10760.1|86
1612817400000|2021-02-08 20:50:00|10765.1|10763.1|10771.6|10769.6|10773.6|10771.6|10765.1|10763.1|19
1612817700000|2021-02-08 20:55:00|10771.1|10769.1|10782.1|10776.1|10782.2|10776.2|10766.6|10764.6|107
1612818000000|2021-02-08 21:00:00|10782|10776|10776.6|10770.6|10782.1|10776.1|10775.5|10769.5|0
1612818300000|2021-02-08 21:05:00|10776.7|10770.7|10776.7|10770.7|10777.2|10771.2|10776.6|10770.6|0
1612818600000|2021-02-08 21:10:00|10776.8|10770.8|10779|10773|10779.8|10773.8|10775.7|10769.7|0
1612818900000|2021-02-08 21:15:00|10778.1|10772.1|10776.6|10770.6|10779|10773|10775.9|10769.9|0
1612819200000|2021-02-08 21:20:00|10776.4|10770.4|10776.4|10770.4|10776.6|10770.6|10775.3|10769.3|0
1612819500000|2021-02-08 21:25:00|10775.9|10769.9|10776.8|10770.8|10776.8|10770.8|10775.3|10769.3|0
1612819800000|2021-02-08 21:30:00|10776.6|10770.6|10778|10772|10780.1|10774.1|10776.6|10770.6|0
1612820100000|2021-02-08 21:35:00|10777.9|10771.9|10778|10772|10779.1|10773.1|10777|10771|0
1612820400000|2021-02-08 21:40:00|10778.1|10772.1|10781.9|10775.9|10782.4|10776.4|10778|10772|0
1612820700000|2021-02-08 21:45:00|10781.8|10775.8|10782.5|10776.5|10783.6|10777.6|10781.4|10775.4|0
1612821000000|2021-02-08 21:50:00|10782.4|10776.4|10783|10777|10783|10777|10781|10775|0
1612821300000|2021-02-08 21:55:00|10782.5|10776.5|10782.6|10776.6|10783.3|10777.3|10781.5|10775.5|0
1612821600000|2021-02-08 22:00:00|10782.5|10776.5|10782|10776|10782.5|10776.5|10781.6|10775.6|0
1612821900000|2021-02-08 22:05:00|10781.6|10775.6|10781.6|10775.6|10781.6|10775.6|10781.4|10775.4|0
1612822200000|2021-02-08 22:10:00|10781.8|10775.8|10781.6|10775.6|10782|10776|10781.4|10775.4|0
1612822500000|2021-02-08 22:15:00|10781.2|10775.2|10770.4|10764.4|10782.7|10776.7|10770.4|10764.4|0
1612822800000|2021-02-08 22:20:00|10770.2|10764.2|10769.8|10763.8|10770.4|10764.4|10769.8|10763.8|0
1612823100000|2021-02-08 22:25:00|10769.6|10763.6|10769.6|10763.6|10770.4|10764.4|10769.3|10763.3|0
1612823400000|2021-02-08 22:30:00|10769.8|10763.8|10770.6|10764.6|10770.6|10764.6|10769.8|10763.8|0
1612823700000|2021-02-08 22:35:00|10770.4|10764.4|10769.6|10763.6|10770.4|10764.4|10768.7|10762.7|0
1612824000000|2021-02-08 22:40:00|10769.8|10763.8|10769.6|10763.6|10769.8|10763.8|10769.6|10763.6|0
1612824300000|2021-02-08 22:45:00|10769.1|10763.1|10769.6|10763.6|10769.6|10763.6|10768.9|10762.9|0
1612824600000|2021-02-08 22:50:00|10769.3|10763.3|10772|10766|10772|10766|10769.3|10763.3|0
1612824900000|2021-02-08 22:55:00|10772.2|10766.2|10775.7|10769.7|10775.7|10769.7|10772|10766|0
1612825200000|2021-02-08 23:00:00|10776.2|10770.2|10774.8|10768.8|10781.6|10775.6|10772.6|10766.6|0
1612825500000|2021-02-08 23:05:00|10774.7|10768.7|10775.8|10769.8|10777.6|10771.6|10773.7|10767.7|0
1612825800000|2021-02-08 23:10:00|10775.9|10769.9|10778.1|10772.1|10778.1|10772.1|10775.8|10769.8|0
1612826100000|2021-02-08 23:15:00|10778|10772|10774|10768|10778.1|10772.1|10773.5|10767.5|0
1612826400000|2021-02-08 23:20:00|10774.2|10768.2|10771.6|10765.6|10774.2|10768.2|10771.6|10765.6|0
1612826700000|2021-02-08 23:25:00|10771.7|10765.7|10770.4|10764.4|10772.2|10766.2|10769.8|10763.8|0
1612827000000|2021-02-08 23:30:00|10770.3|10764.3|10774.2|10768.2|10774.2|10768.2|10769.8|10763.8|0
1612827300000|2021-02-08 23:35:00|10773.7|10767.7|10772.7|10766.7|10773.7|10767.7|10772.2|10766.2|0
1612827600000|2021-02-08 23:40:00|10772.8|10766.8|10772.2|10766.2|10773.2|10767.2|10770.4|10764.4|0
1612827900000|2021-02-08 23:45:00|10772.1|10766.1|10772.6|10766.6|10773.7|10767.7|10771|10765|0
1612828200000|2021-02-08 23:50:00|10772.5|10766.5|10771.5|10765.5|10772.6|10766.6|10771|10765|0
1612828500000|2021-02-08 23:55:00|10771.4|10765.4|10777.1|10771.1|10777.1|10771.1|10771|10765|0
1612828800000|2021-02-09 00:00:00|10777|10771|10772|10766|10778.7|10772.7|10771|10765|0
1612829100000|2021-02-09 00:05:00|10771.9|10765.9|10772.5|10766.5|10774.3|10768.3|10771.5|10765.5|0
1612829400000|2021-02-09 00:10:00|10772.6|10766.6|10781.3|10775.3|10781.3|10775.3|10772.5|10766.5|0
1612829700000|2021-02-09 00:15:00|10781.2|10775.2|10770.9|10764.9|10781.8|10775.8|10766.3|10760.3|0
1612830000000|2021-02-09 00:20:00|10770.8|10764.8|10769.7|10763.7|10773.2|10767.2|10768.5|10762.5|0
1612830300000|2021-02-09 00:25:00|10770|10764|10759.4|10753.4|10770.9|10764.9|10759.3|10753.3|0
1612830600000|2021-02-09 00:30:00|10760.2|10754.2|10766.4|10760.4|10768.8|10762.8|10760.2|10754.2|0
1612830900000|2021-02-09 00:35:00|10766.5|10760.5|10767.4|10761.4|10768.7|10762.7|10764.1|10758.1|0
1612831200000|2021-02-09 00:40:00|10766.3|10760.3|10766.2|10760.2|10768.7|10762.7|10766.2|10760.2|0
1612831500000|2021-02-09 00:45:00|10766.3|10760.3|10769.7|10763.7|10773.2|10767.2|10766.1|10760.1|0
1612831800000|2021-02-09 00:50:00|10770.1|10764.1|10782.8|10776.8|10782.8|10776.8|10770.1|10764.1|0
1612832100000|2021-02-09 00:55:00|10782.7|10776.7|10778.2|10772.2|10785.4|10779.4|10776|10770|0
1612832400000|2021-02-09 01:00:00|10778.1|10772.1|10773.4|10767.4|10778.2|10772.2|10773.3|10767.3|0
1612832700000|2021-02-09 01:05:00|10773.3|10767.3|10773.1|10767.1|10775.7|10769.7|10773.1|10767.1|0
1612833000000|2021-02-09 01:10:00|10773.2|10767.2|10765.1|10759.1|10773.2|10767.2|10763.7|10757.7|0
1612833300000|2021-02-09 01:15:00|10765.5|10759.5|10768.7|10762.7|10768.7|10762.7|10764|10758|0
1612833600000|2021-02-09 01:20:00|10768.8|10762.8|10771.1|10765.1|10773.5|10767.5|10768.6|10762.6|0
1612833900000|2021-02-09 01:25:00|10771.2|10765.2|10773.5|10767.5|10773.5|10767.5|10768.6|10762.6|0
1612834200000|2021-02-09 01:30:00|10773.1|10767.1|10771.3|10765.3|10773.6|10767.6|10768.8|10762.8|0
1612834500000|2021-02-09 01:35:00|10773.6|10767.6|10771.2|10765.2|10773.7|10767.7|10769|10763|0
1612834800000|2021-02-09 01:40:00|10771.3|10765.3|10773.6|10767.6|10773.7|10767.7|10770.1|10764.1|0
1612835100000|2021-02-09 01:45:00|10774|10768|10776.4|10770.4|10776.4|10770.4|10773.7|10767.7|0
1612835400000|2021-02-09 01:50:00|10776.3|10770.3|10778.7|10772.7|10781|10775|10775.1|10769.1|0
1612835700000|2021-02-09 01:55:00|10778.6|10772.6|10776.3|10770.3|10778.8|10772.8|10774|10768|0
1612836000000|2021-02-09 02:00:00|10776.4|10770.4|10776.3|10770.3|10777.5|10771.5|10776.2|10770.2|0
1612836300000|2021-02-09 02:05:00|10776.2|10770.2|10774|10768|10776.3|10770.3|10773.9|10767.9|0
1612836600000|2021-02-09 02:10:00|10774.1|10768.1|10776.3|10770.3|10776.4|10770.4|10774|10768|0
1612836900000|2021-02-09 02:15:00|10776.4|10770.4|10775.2|10769.2|10776.4|10770.4|10774|10768|0
1612837200000|2021-02-09 02:20:00|10775.6|10769.6|10776.4|10770.4|10776.4|10770.4|10774|10768|0
1612837500000|2021-02-09 02:25:00|10776|10770|10776.4|10770.4|10776.4|10770.4|10774|10768|0
1612837800000|2021-02-09 02:30:00|10776.5|10770.5|10774.1|10768.1|10776.7|10770.7|10774.1|10768.1|0
1612838100000|2021-02-09 02:35:00|10774.2|10768.2|10774.2|10768.2|10775.4|10769.4|10774.1|10768.1|0
1612838400000|2021-02-09 02:40:00|10774.1|10768.1|10771.6|10765.6|10774.1|10768.1|10771.5|10765.5|0
1612838700000|2021-02-09 02:45:00|10771.7|10765.7|10770.5|10764.5|10771.7|10765.7|10769.2|10763.2|0
1612839000000|2021-02-09 02:50:00|10769.3|10763.3|10769.3|10763.3|10771.7|10765.7|10769.3|10763.3|0
1612839300000|2021-02-09 02:55:00|10769.4|10763.4|10770.5|10764.5|10771.7|10765.7|10769.3|10763.3|0
1612839600000|2021-02-09 03:00:00|10770.6|10764.6|10769.5|10763.5|10771.7|10765.7|10769.3|10763.3|0
1612839900000|2021-02-09 03:05:00|10769.9|10763.9|10769.3|10763.3|10771.9|10765.9|10769.3|10763.3|0
1612840200000|2021-02-09 03:10:00|10769.4|10763.4|10771.7|10765.7|10771.7|10765.7|10769.4|10763.4|0
1612840500000|2021-02-09 03:15:00|10771.6|10765.6|10769.2|10763.2|10771.7|10765.7|10766.9|10760.9|0
1612840800000|2021-02-09 03:20:00|10768.8|10762.8|10769.1|10763.1|10770.4|10764.4|10768.1|10762.1|0
1612841100000|2021-02-09 03:25:00|10769.2|10763.2|10770.5|10764.5|10771.6|10765.6|10769.2|10763.2|0
1612841400000|2021-02-09 03:30:00|10770.1|10764.1|10769.4|10763.4|10771.7|10765.7|10769.3|10763.3|0
1612841700000|2021-02-09 03:35:00|10769.5|10763.5|10771.3|10765.3|10774.1|10768.1|10769.1|10763.1|0
1612842000000|2021-02-09 03:40:00|10771|10765|10769|10763|10771|10765|10768.9|10762.9|0
1612842300000|2021-02-09 03:45:00|10770.1|10764.1|10764.4|10758.4|10770.2|10764.2|10764.3|10758.3|0
1612842600000|2021-02-09 03:50:00|10764.5|10758.5|10766.7|10760.7|10769.1|10763.1|10764.4|10758.4|0
1612842900000|2021-02-09 03:55:00|10766.8|10760.8|10769|10763|10769.1|10763.1|10766.7|10760.7|0
1612843200000|2021-02-09 04:00:00|10774.5|10768.5|10774.9|10768.9|10775.1|10769.1|10772.7|10766.7|0
1612843500000|2021-02-09 04:05:00|10775|10769|10774.9|10768.9|10775.1|10769.1|10774.9|10768.9|0
1612843800000|2021-02-09 04:10:00|10775|10769|10772.6|10766.6|10775|10769|10772.5|10766.5|0
1612844100000|2021-02-09 04:15:00|10766.8|10760.8|10769|10763|10770.2|10764.2|10766.7|10760.7|0
1612844400000|2021-02-09 04:20:00|10769.1|10763.1|10766.7|10760.7|10769.1|10763.1|10764.4|10758.4|0
1612844700000|2021-02-09 04:25:00|10766.3|10760.3|10766.6|10760.6|10766.7|10760.7|10764.4|10758.4|0
1612845000000|2021-02-09 04:30:00|10766.7|10760.7|10766.8|10760.8|10769|10763|10766.6|10760.6|0
1612845300000|2021-02-09 04:35:00|10767.6|10761.6|10769.1|10763.1|10769.1|10763.1|10766.7|10760.7|0
1612845600000|2021-02-09 04:40:00|10769.5|10763.5|10769.1|10763.1|10771.5|10765.5|10769.1|10763.1|0
1612845900000|2021-02-09 04:45:00|10769|10763|10766.7|10760.7|10770.2|10764.2|10766.7|10760.7|0
1612846200000|2021-02-09 04:50:00|10766.6|10760.6|10766.7|10760.7|10767.8|10761.8|10766.6|10760.6|0
1612846500000|2021-02-09 04:55:00|10766.8|10760.8|10766.8|10760.8|10769.1|10763.1|10766.8|10760.8|0
1612846800000|2021-02-09 05:00:00|10766.7|10760.7|10769.1|10763.1|10769.1|10763.1|10766.7|10760.7|0
1612847100000|2021-02-09 05:05:00|10768.7|10762.7|10764.4|10758.4|10769.2|10763.2|10764.4|10758.4|0
1612847400000|2021-02-09 05:10:00|10764.5|10758.5|10767.9|10761.9|10769.1|10763.1|10764.4|10758.4|0
1612847700000|2021-02-09 05:15:00|10768.3|10762.3|10771.5|10765.5|10771.6|10765.6|10766.7|10760.7|0
1612848000000|2021-02-09 05:20:00|10771.1|10765.1|10777.3|10771.3|10778.4|10772.4|10769.3|10763.3|0
1612848300000|2021-02-09 05:25:00|10776.9|10770.9|10771.5|10765.5|10776.9|10770.9|10771.3|10765.3|0
1612848600000|2021-02-09 05:30:00|10771.6|10765.6|10775.3|10769.3|10776.1|10770.1|10771.6|10765.6|0
1612848900000|2021-02-09 05:35:00|10773|10767|10770.8|10764.8|10775.3|10769.3|10770.6|10764.6|0
1612849200000|2021-02-09 05:40:00|10771.2|10765.2|10770.7|10764.7|10771.9|10765.9|10770.6|10764.6|0
1612849500000|2021-02-09 05:45:00|10770.6|10764.6|10770.6|10764.6|10770.7|10764.7|10770.6|10764.6|0
1612849800000|2021-02-09 05:50:00|10770.7|10764.7|10768.3|10762.3|10770.7|10764.7|10768.2|10762.2|0
1612850100000|2021-02-09 05:55:00|10769.1|10763.1|10773|10767|10774.2|10768.2|10769.1|10763.1|0
1612850400000|2021-02-09 06:00:00|10772.6|10766.6|10768.5|10762.5|10774.3|10768.3|10768.5|10762.5|0
1612850700000|2021-02-09 06:05:00|10768.9|10762.9|10770.9|10764.9|10770.9|10764.9|10768.5|10762.5|0
1612851000000|2021-02-09 06:10:00|10770.8|10764.8|10770.9|10764.9|10770.9|10764.9|10768.5|10762.5|0
1612851300000|2021-02-09 06:15:00|10770.1|10764.1|10770.9|10764.9|10771|10765|10768.6|10762.6|0
1612851600000|2021-02-09 06:20:00|10771|10765|10769.1|10763.1|10771.5|10765.5|10769.1|10763.1|0
1612851900000|2021-02-09 06:25:00|10768.3|10762.3|10766.7|10760.7|10768.3|10762.3|10766.7|10760.7|0
1612852200000|2021-02-09 06:30:00|10766.8|10760.8|10764.3|10758.3|10766.8|10760.8|10762|10756|0
1612852500000|2021-02-09 06:35:00|10764.4|10758.4|10764.9|10758.9|10765|10759|10764.4|10758.4|0
1612852800000|2021-02-09 06:40:00|10765|10759|10767.1|10761.1|10767.2|10761.2|10764.9|10758.9|0
1612853100000|2021-02-09 06:45:00|10767|10761|10765.8|10759.8|10767.1|10761.1|10764.7|10758.7|0
1612853400000|2021-02-09 06:50:00|10766.2|10760.2|10764.5|10758.5|10767.1|10761.1|10762.3|10756.3|0
1612853700000|2021-02-09 06:55:00|10764.1|10758.1|10760|10754|10764.1|10758.1|10759.9|10753.9|0
1612854000000|2021-02-09 07:00:00|10765.6|10763.6|10752.6|10750.6|10766.6|10764.6|10751.1|10749.1|90
1612854300000|2021-02-09 07:05:00|10753.1|10751.1|10751.6|10749.6|10754.1|10752.1|10749.1|10747.1|26
1612854600000|2021-02-09 07:10:00|10752.1|10750.1|10754.6|10752.6|10756.1|10754.1|10752.1|10750.1|26
1612854900000|2021-02-09 07:15:00|10755.1|10753.1|10752.6|10750.6|10755.1|10753.1|10752.1|10750.1|28
1612855200000|2021-02-09 07:20:00|10752.1|10750.1|10749.6|10747.6|10753.1|10751.1|10748.1|10746.1|37
1612855500000|2021-02-09 07:25:00|10750.1|10748.1|10748.1|10746.1|10753.1|10751.1|10748.1|10746.1|32
1612855800000|2021-02-09 07:30:00|10747.6|10745.6|10748.1|10746.1|10749.6|10747.6|10746.1|10744.1|50
1612856100000|2021-02-09 07:35:00|10747.6|10745.6|10745.6|10743.6|10748.1|10746.1|10745.1|10743.1|19
1612856400000|2021-02-09 07:40:00|10745.1|10743.1|10745.1|10743.1|10746.1|10744.1|10742.1|10740.1|22
1612856700000|2021-02-09 07:45:00|10745.6|10743.6|10756.6|10754.6|10756.6|10754.6|10745.6|10743.6|140
1612857000000|2021-02-09 07:50:00|10756.1|10754.1|10760.1|10758.1|10760.1|10758.1|10754.6|10752.6|123
1612857300000|2021-02-09 07:55:00|10760.6|10758.6|10762.6|10760.6|10764.1|10762.1|10759.1|10757.1|69
1612857600000|2021-02-09 08:00:00|10762.1|10760.1|10761.6|10759.6|10770.1|10768.1|10752.1|10750.1|1092
1612857900000|2021-02-09 08:05:00|10760.6|10758.6|10761.1|10759.1|10764.1|10762.1|10749.6|10747.6|462
1612858200000|2021-02-09 08:10:00|10762.1|10760.1|10758.6|10756.6|10766.6|10764.6|10752.1|10750.1|246
1612858500000|2021-02-09 08:15:00|10759.1|10757.1|10771.1|10769.1|10774.6|10772.6|10758.1|10756.1|228
1612858800000|2021-02-09 08:20:00|10770.6|10768.6|10771.1|10769.1|10778.1|10776.1|10769.1|10767.1|236
1612859100000|2021-02-09 08:25:00|10771.6|10769.6|10772.1|10770.1|10773.6|10771.6|10769.1|10767.1|155
1612859400000|2021-02-09 08:30:00|10771.6|10769.6|10766.1|10764.1|10772.6|10770.6|10766.1|10764.1|193
1612859700000|2021-02-09 08:35:00|10765.6|10763.6|10770.1|10768.1|10772.6|10770.6|10761.1|10759.1|155
1612860000000|2021-02-09 08:40:00|10769.6|10767.6|10772.1|10770.1|10775.6|10773.6|10767.6|10765.6|130
1612860300000|2021-02-09 08:45:00|10771.6|10769.6|10776.1|10774.1|10778.1|10776.1|10767.1|10765.1|199
1612860600000|2021-02-09 08:50:00|10776.6|10774.6|10775.1|10773.1|10780.1|10778.1|10772.1|10770.1|320
1612860900000|2021-02-09 08:55:00|10776.1|10774.1|10775.1|10773.1|10778.1|10776.1|10772.6|10770.6|135
1612861200000|2021-02-09 09:00:00|10774.1|10772.1|10778.7|10776.7|10779.2|10777.2|10771.1|10769.1|158
1612861500000|2021-02-09 09:05:00|10779.2|10777.2|10773.7|10771.7|10782.2|10780.2|10772.2|10770.2|272
1612861800000|2021-02-09 09:10:00|10774.2|10772.2|10779.7|10777.7|10779.7|10777.7|10773.2|10771.2|138
1612862100000|2021-02-09 09:15:00|10779.2|10777.2|10769.7|10767.7|10780.7|10778.7|10768.2|10766.2|375
1612862400000|2021-02-09 09:20:00|10770.2|10768.2|10772.2|10770.2|10772.2|10770.2|10761.7|10759.7|202
1612862700000|2021-02-09 09:25:00|10772.7|10770.7|10779.2|10777.2|10783.7|10781.7|10772.7|10770.7|257
1612863000000|2021-02-09 09:30:00|10778.2|10776.2|10763.7|10761.7|10778.2|10776.2|10763.2|10761.2|276
1612863300000|2021-02-09 09:35:00|10764.2|10762.2|10757.7|10755.7|10768.2|10766.2|10757.7|10755.7|201
1612863600000|2021-02-09 09:40:00|10757.2|10755.2|10762.2|10760.2|10762.2|10760.2|10754.2|10752.2|216
1612863900000|2021-02-09 09:45:00|10763.2|10761.2|10761.2|10759.2|10767.7|10765.7|10760.7|10758.7|184
1612864200000|2021-02-09 09:50:00|10761.7|10759.7|10753.2|10751.2|10763.2|10761.2|10751.2|10749.2|190
1612864500000|2021-02-09 09:55:00|10753.7|10751.7|10748.2|10746.2|10754.7|10752.7|10747.2|10745.2|206
1612864800000|2021-02-09 10:00:00|10747.2|10745.2|10746.2|10744.2|10747.2|10745.2|10742.2|10740.2|168
1612865100000|2021-02-09 10:05:00|10745.7|10743.7|10743.7|10741.7|10746.7|10744.7|10742.2|10740.2|197
1612865400000|2021-02-09 10:10:00|10743.2|10741.2|10747.7|10745.7|10749.2|10747.2|10743.2|10741.2|172
1612865700000|2021-02-09 10:15:00|10748.2|10746.2|10750.2|10748.2|10752.2|10750.2|10746.2|10744.2|136
1612866000000|2021-02-09 10:20:00|10749.7|10747.7|10753.2|10751.2|10755.2|10753.2|10749.7|10747.7|221
1612866300000|2021-02-09 10:25:00|10753.7|10751.7|10754.7|10752.7|10758.2|10756.2|10752.7|10750.7|137
1612866600000|2021-02-09 10:30:00|10755.2|10753.2|10755.7|10753.7|10759.2|10757.2|10751.2|10749.2|170
1612866900000|2021-02-09 10:35:00|10755.2|10753.2|10751.7|10749.7|10755.7|10753.7|10750.7|10748.7|98
1612867200000|2021-02-09 10:40:00|10751.2|10749.2|10746.7|10744.7|10751.2|10749.2|10744.2|10742.2|84
1612867500000|2021-02-09 10:45:00|10746.2|10744.2|10743.2|10741.2|10747.7|10745.7|10743.2|10741.2|70
1612867800000|2021-02-09 10:50:00|10743.7|10741.7|10743.2|10741.2|10744.7|10742.7|10740.2|10738.2|104
1612868100000|2021-02-09 10:55:00|10743.7|10741.7|10743.7|10741.7|10745.2|10743.2|10742.7|10740.7|71
1612868400000|2021-02-09 11:00:00|10743.2|10741.2|10745.2|10743.2|10747.2|10745.2|10742.2|10740.2|91
1612868700000|2021-02-09 11:05:00|10744.7|10742.7|10735.7|10733.7|10744.7|10742.7|10734.7|10732.7|175
1612869000000|2021-02-09 11:10:00|10736.2|10734.2|10736.2|10734.2|10738.2|10736.2|10735.2|10733.2|78
1612869300000|2021-02-09 11:15:00|10735.7|10733.7|10741.2|10739.2|10741.7|10739.7|10735.2|10733.2|91
1612869600000|2021-02-09 11:20:00|10740.7|10738.7|10751.2|10749.2|10751.7|10749.7|10740.2|10738.2|133
1612869900000|2021-02-09 11:25:00|10751.7|10749.7|10753.7|10751.7|10754.2|10752.2|10750.7|10748.7|99
1612870200000|2021-02-09 11:30:00|10754.2|10752.2|10757.2|10755.2|10758.7|10756.7|10753.7|10751.7|60
1612870500000|2021-02-09 11:35:00|10757.7|10755.7|10760.2|10758.2|10762.2|10760.2|10757.2|10755.2|51
1612870800000|2021-02-09 11:40:00|10760.7|10758.7|10759.2|10757.2|10762.2|10760.2|10758.2|10756.2|88
1612871100000|2021-02-09 11:45:00|10758.7|10756.7|10758.2|10756.2|10758.7|10756.7|10755.2|10753.2|51
1612871400000|2021-02-09 11:50:00|10757.7|10755.7|10762.7|10760.7|10763.2|10761.2|10757.7|10755.7|49
1612871700000|2021-02-09 11:55:00|10762.2|10760.2|10757.7|10755.7|10763.2|10761.2|10757.7|10755.7|48
1612872000000|2021-02-09 12:00:00|10757.2|10755.2|10758.7|10756.7|10759.7|10757.7|10755.2|10753.2|93
1612872300000|2021-02-09 12:05:00|10759.2|10757.2|10759.7|10757.7|10759.7|10757.7|10755.7|10753.7|42
1612872600000|2021-02-09 12:10:00|10760.2|10758.2|10759.2|10757.2|10760.2|10758.2|10755.7|10753.7|66
1612872900000|2021-02-09 12:15:00|10758.7|10756.7|10764.7|10762.7|10764.7|10762.7|10756.7|10754.7|61
1612873200000|2021-02-09 12:20:00|10764.2|10762.2|10763.7|10761.7|10765.7|10763.7|10762.7|10760.7|78
1612873500000|2021-02-09 12:25:00|10763.2|10761.2|10768.7|10766.7|10769.7|10767.7|10762.2|10760.2|126
1612873800000|2021-02-09 12:30:00|10769.2|10767.2|10766.7|10764.7|10769.2|10767.2|10766.2|10764.2|45
1612874100000|2021-02-09 12:35:00|10767.2|10765.2|10764.2|10762.2|10768.7|10766.7|10762.7|10760.7|161
1612874400000|2021-02-09 12:40:00|10764.7|10762.7|10763.2|10761.2|10767.2|10765.2|10763.2|10761.2|85
1612874700000|2021-02-09 12:45:00|10762.7|10760.7|10759.2|10757.2|10763.2|10761.2|10757.7|10755.7|51
1612875000000|2021-02-09 12:50:00|10758.7|10756.7|10764.7|10762.7|10765.7|10763.7|10757.7|10755.7|111
1612875300000|2021-02-09 12:55:00|10764.2|10762.2|10770.7|10768.7|10770.7|10768.7|10764.2|10762.2|109
1612875600000|2021-02-09 13:00:00|10770.2|10768.2|10772.7|10770.7|10772.7|10770.7|10768.7|10766.7|164
1612875900000|2021-02-09 13:05:00|10772.2|10770.2|10770.7|10768.7|10772.7|10770.7|10768.7|10766.7|162
1612876200000|2021-02-09 13:10:00|10770.2|10768.2|10770.7|10768.7|10773.2|10771.2|10768.2|10766.2|127
1612876500000|2021-02-09 13:15:00|10770.2|10768.2|10773.2|10771.2|10773.7|10771.7|10766.7|10764.7|117
1612876800000|2021-02-09 13:20:00|10773.7|10771.7|10779.2|10777.2|10779.7|10777.7|10773.7|10771.7|243
1612877100000|2021-02-09 13:25:00|10778.7|10776.7|10779.2|10777.2|10780.2|10778.2|10776.7|10774.7|175
1612877400000|2021-02-09 13:30:00|10779.7|10777.7|10787.2|10785.2|10787.7|10785.7|10778.7|10776.7|273
1612877700000|2021-02-09 13:35:00|10786.7|10784.7|10788.2|10786.2|10788.2|10786.2|10786.7|10784.7|147
1612878000000|2021-02-09 13:40:00|10787.7|10785.7|10795.7|10793.7|10795.7|10793.7|10787.7|10785.7|250
1612878300000|2021-02-09 13:45:00|10795.2|10793.2|10800.7|10798.7|10800.7|10798.7|10794.7|10792.7|198
1612878600000|2021-02-09 13:50:00|10799.7|10797.7|10802.7|10800.7|10805.7|10803.7|10798.7|10796.7|253
1612878900000|2021-02-09 13:55:00|10803.7|10801.7|10799.7|10797.7|10804.7|10802.7|10799.2|10797.2|231
1612879200000|2021-02-09 14:00:00|10799.2|10797.2|10796.7|10794.7|10800.2|10798.2|10796.2|10794.2|178
1612879500000|2021-02-09 14:05:00|10796.2|10794.2|10792.2|10790.2|10796.7|10794.7|10791.7|10789.7|151
1612879800000|2021-02-09 14:10:00|10791.7|10789.7|10789.7|10787.7|10792.2|10790.2|10788.2|10786.2|115
1612880100000|2021-02-09 14:15:00|10790.7|10788.7|10783.7|10781.7|10791.2|10789.2|10783.7|10781.7|133
1612880400000|2021-02-09 14:20:00|10784.2|10782.2|10782.7|10780.7|10786.7|10784.7|10782.7|10780.7|79
1612880700000|2021-02-09 14:25:00|10783.2|10781.2|10786.7|10784.7|10786.7|10784.7|10779.7|10777.7|157
1612881000000|2021-02-09 14:30:00|10787.2|10785.2|10792.2|10790.2|10793.7|10791.7|10785.2|10783.2|232
1612881300000|2021-02-09 14:35:00|10792.7|10790.7|10790.7|10788.7|10795.2|10793.2|10790.7|10788.7|266
1612881600000|2021-02-09 14:40:00|10789.7|10787.7|10785.2|10783.2|10792.2|10790.2|10784.7|10782.7|249
1612881900000|2021-02-09 14:45:00|10785.7|10783.7|10785.7|10783.7|10791.2|10789.2|10784.7|10782.7|185
1612882200000|2021-02-09 14:50:00|10786.2|10784.2|10793.7|10791.7|10794.7|10792.7|10785.7|10783.7|111
1612882500000|2021-02-09 14:55:00|10794.2|10792.2|10795.7|10793.7|10799.7|10797.7|10791.7|10789.7|259
1612882800000|2021-02-09 15:00:00|10796.7|10794.7|10794.7|10792.7|10797.7|10795.7|10793.7|10791.7|173
1612883100000|2021-02-09 15:05:00|10794.2|10792.2|10809.7|10807.7|10809.7|10807.7|10793.7|10791.7|278
1612883400000|2021-02-09 15:10:00|10808.5|10806.5|10813.5|10811.5|10815|10813|10808.5|10806.5|240
1612883700000|2021-02-09 15:15:00|10813|10811|10814.5|10812.5|10818|10816|10813|10811|202
1612884000000|2021-02-09 15:20:00|10814|10812|10809.5|10807.5|10815|10813|10808.5|10806.5|226
1612884300000|2021-02-09 15:25:00|10810|10808|10811.5|10809.5|10812.5|10810.5|10807.5|10805.5|172
1612884600000|2021-02-09 15:30:00|10811|10809|10808.5|10806.5|10813.5|10811.5|10807.5|10805.5|150
1612884900000|2021-02-09 15:35:00|10809|10807|10807.5|10805.5|10810.5|10808.5|10804.5|10802.5|195
1612885200000|2021-02-09 15:40:00|10808|10806|10806|10804|10809.5|10807.5|10803.5|10801.5|260
1612885500000|2021-02-09 15:45:00|10806.5|10804.5|10804.5|10802.5|10807|10805|10800|10798|188
1612885800000|2021-02-09 15:50:00|10805|10803|10802|10800|10806.5|10804.5|10798.5|10796.5|247
1612886100000|2021-02-09 15:55:00|10801.5|10799.5|10799.5|10797.5|10802|10800|10796.5|10794.5|157
1612886400000|2021-02-09 16:00:00|10800|10798|10794.5|10792.5|10800.5|10798.5|10794|10792|150
1612886700000|2021-02-09 16:05:00|10795|10793|10794.5|10792.5|10798.5|10796.5|10794.5|10792.5|245
1612887000000|2021-02-09 16:10:00|10794|10792|10799|10797|10799.5|10797.5|10792.5|10790.5|200
1612887300000|2021-02-09 16:15:00|10798.5|10796.5|10801.5|10799.5|10802.5|10800.5|10796.5|10794.5|406
1612887600000|2021-02-09 16:20:00|10801|10799|10800.5|10798.5|10804.5|10802.5|10798|10796|573
1612887900000|2021-02-09 16:25:00|10801|10799|10802.5|10800.5|10803|10801|10796.5|10794.5|965
1612888200000|2021-02-09 16:30:00|10804|10802|10808.5|10806.5|10810.5|10808.5|10793.5|10791.5|952
1612888500000|2021-02-09 16:35:00|10809|10807|10816.5|10814.5|10816.5|10814.5|10808.5|10806.5|161
1612888800000|2021-02-09 16:40:00|10817.5|10815.5|10818.5|10816.5|10820.5|10818.5|10816.5|10814.5|133
1612889100000|2021-02-09 16:45:00|10819|10817|10819|10817|10820.5|10818.5|10817.5|10815.5|60
1612889400000|2021-02-09 16:50:00|10819.5|10817.5|10818.5|10816.5|10820.5|10818.5|10818|10816|68
1612889700000|2021-02-09 16:55:00|10817.5|10815.5|10814|10812|10819|10817|10813|10811|86
1612890000000|2021-02-09 17:00:00|10813.5|10811.5|10818|10816|10818.5|10816.5|10813|10811|30
1612890300000|2021-02-09 17:05:00|10818.5|10816.5|10817|10815|10820|10818|10815.5|10813.5|72
1612890600000|2021-02-09 17:10:00|10817.5|10815.5|10818.5|10816.5|10818.5|10816.5|10816.5|10814.5|25
1612890900000|2021-02-09 17:15:00|10819|10817|10818|10816|10819.5|10817.5|10817.5|10815.5|18
1612891200000|2021-02-09 17:20:00|10817.5|10815.5|10819|10817|10819|10817|10816.5|10814.5|1
1612891500000|2021-02-09 17:25:00|10818.5|10816.5|10818|10816|10819|10817|10817|10815|12
1612891800000|2021-02-09 17:30:00|10818.5|10816.5|10819|10817|10819.5|10817.5|10817.5|10815.5|9
1612892100000|2021-02-09 17:35:00|10818.5|10816.5|10821|10819|10822|10820|10818.5|10816.5|18
1612892400000|2021-02-09 17:40:00|10821.5|10819.5|10822.5|10820.5|10822.5|10820.5|10820|10818|7
1612892700000|2021-02-09 17:45:00|10823|10821|10826.5|10824.5|10827.5|10825.5|10823|10821|18
1612893000000|2021-02-09 17:50:00|10826|10824|10828|10826|10829|10827|10825.5|10823.5|13
1612893300000|2021-02-09 17:55:00|10827.5|10825.5|10827.5|10825.5|10828|10826|10824.5|10822.5|21
1612893600000|2021-02-09 18:00:00|10828|10826|10826.5|10824.5|10829.5|10827.5|10825.5|10823.5|54
1612893900000|2021-02-09 18:05:00|10827.5|10825.5|10829|10827|10830|10828|10826|10824|27
1612894200000|2021-02-09 18:10:00|10829.5|10827.5|10828.5|10826.5|10831.5|10829.5|10828|10826|14
1612894500000|2021-02-09 18:15:00|10829.5|10827.5|10827.5|10825.5|10830|10828|10826|10824|27
1612894800000|2021-02-09 18:20:00|10827|10825|10824.5|10822.5|10827.5|10825.5|10824.5|10822.5|13
1612895100000|2021-02-09 18:25:00|10825|10823|10825.5|10823.5|10827|10825|10825|10823|14
1612895400000|2021-02-09 18:30:00|10825|10823|10825.5|10823.5|10825.5|10823.5|10824.5|10822.5|9
1612895700000|2021-02-09 18:35:00|10825|10823|10824|10822|10825|10823|10823.5|10821.5|6
1612896000000|2021-02-09 18:40:00|10823.5|10821.5|10822|10820|10824|10822|10821.5|10819.5|14
1612896300000|2021-02-09 18:45:00|10822.5|10820.5|10822.5|10820.5|10823.5|10821.5|10822|10820|1
1612896600000|2021-02-09 18:50:00|10823.5|10821.5|10822|10820|10824|10822|10822|10820|5
1612896900000|2021-02-09 18:55:00|10822.5|10820.5|10824|10822|10826.5|10824.5|10822|10820|54
1612897200000|2021-02-09 19:00:00|10824.5|10822.5|10824|10822|10827|10825|10823.5|10821.5|7
1612897500000|2021-02-09 19:05:00|10824.5|10822.5|10826|10824|10826.5|10824.5|10824|10822|6
1612897800000|2021-02-09 19:10:00|10825.5|10823.5|10828|10826|10828.5|10826.5|10824.5|10822.5|4
1612898100000|2021-02-09 19:15:00|10828.5|10826.5|10829.5|10827.5|10829.5|10827.5|10828.5|10826.5|2
1612898400000|2021-02-09 19:20:00|10829|10827|10827|10825|10829|10827|10827|10825|8
1612898700000|2021-02-09 19:25:00|10827.5|10825.5|10829.5|10827.5|10831|10829|10827|10825|11
1612899000000|2021-02-09 19:30:00|10830|10828|10833|10831|10834.5|10832.5|10829.5|10827.5|9
1612899300000|2021-02-09 19:35:00|10833.5|10831.5|10834|10832|10835|10833|10833|10831|3
1612899600000|2021-02-09 19:40:00|10834.5|10832.5|10834|10832|10834.5|10832.5|10833|10831|4
1612899900000|2021-02-09 19:45:00|10833.5|10831.5|10834.5|10832.5|10835|10833|10832.5|10830.5|4
1612900200000|2021-02-09 19:50:00|10835|10833|10834|10832|10835|10833|10831.5|10829.5|14
1612900500000|2021-02-09 19:55:00|10833.5|10831.5|10832.5|10830.5|10834|10832|10832|10830|5
1612900800000|2021-02-09 20:00:00|10833|10831|10836|10834|10836|10834|10833|10831|11
1612901100000|2021-02-09 20:05:00|10835|10833|10834.5|10832.5|10836|10834|10833.5|10831.5|12
1612901400000|2021-02-09 20:10:00|10835|10833|10834.5|10832.5|10835.5|10833.5|10834|10832|11
1612901700000|2021-02-09 20:15:00|10834|10832|10833|10831|10835|10833|10832.5|10830.5|24
1612902000000|2021-02-09 20:20:00|10832.5|10830.5|10829.5|10827.5|10832.5|10830.5|10829.5|10827.5|10
1612902300000|2021-02-09 20:25:00|10830|10828|10827|10825|10830|10828|10826.5|10824.5|14
1612902600000|2021-02-09 20:30:00|10827.5|10825.5|10831|10829|10832|10830|10827|10825|16
1612902900000|2021-02-09 20:35:00|10830.5|10828.5|10835.5|10833.5|10836.5|10834.5|10830.5|10828.5|6
1612903200000|2021-02-09 20:40:00|10835|10833|10834|10832|10836|10834|10833|10831|4
1612903500000|2021-02-09 20:45:00|10834.5|10832.5|10833|10831|10834.5|10832.5|10831.5|10829.5|14
1612903800000|2021-02-09 20:50:00|10832.5|10830.5|10827.5|10825.5|10833.5|10831.5|10827.5|10825.5|37
1612904100000|2021-02-09 20:55:00|10827|10825|10833.6|10827.6|10833.7|10827.7|10823|10821|92
1612904400000|2021-02-09 21:00:00|10833.8|10827.8|10841.9|10835.9|10841.9|10835.9|10833.8|10827.8|0
1612904700000|2021-02-09 21:05:00|10841.8|10835.8|10840.3|10834.3|10842.4|10836.4|10838|10832|0
1612905000000|2021-02-09 21:10:00|10840.4|10834.4|10840.4|10834.4|10841.9|10835.9|10840.1|10834.1|0
1612905300000|2021-02-09 21:15:00|10840.5|10834.5|10840.5|10834.5|10840.5|10834.5|10839.8|10833.8|0
1612905600000|2021-02-09 21:20:00|10840.7|10834.7|10840.5|10834.5|10840.7|10834.7|10840.5|10834.5|0
1612905900000|2021-02-09 21:25:00|10840.7|10834.7|10842.4|10836.4|10842.4|10836.4|10840|10834|0
1612906200000|2021-02-09 21:30:00|10842.2|10836.2|10841.5|10835.5|10845.4|10839.4|10841|10835|0
1612906500000|2021-02-09 21:35:00|10841.6|10835.6|10842.6|10836.6|10843.1|10837.1|10841.5|10835.5|0
1612906800000|2021-02-09 21:40:00|10842.7|10836.7|10843.6|10837.6|10844.2|10838.2|10842.6|10836.6|0
1612907100000|2021-02-09 21:45:00|10843.1|10837.1|10843.6|10837.6|10843.6|10837.6|10842.1|10836.1|0
1612907400000|2021-02-09 21:50:00|10843.7|10837.7|10843.5|10837.5|10844.7|10838.7|10843.5|10837.5|0
1612907700000|2021-02-09 21:55:00|10843.6|10837.6|10841.3|10835.3|10845.4|10839.4|10839.8|10833.8|0
1612908000000|2021-02-09 22:00:00|10841.2|10835.2|10841.7|10835.7|10841.9|10835.9|10840.6|10834.6|0
1612908300000|2021-02-09 22:05:00|10842.1|10836.1|10841.4|10835.4|10842.1|10836.1|10840.8|10834.8|0
1612908600000|2021-02-09 22:10:00|10841.2|10835.2|10841.9|10835.9|10842.1|10836.1|10841.2|10835.2|0
1612908900000|2021-02-09 22:15:00|10841.7|10835.7|10841.4|10835.4|10841.9|10835.9|10841.4|10835.4|0
1612909200000|2021-02-09 22:20:00|10841.2|10835.2|10841.2|10835.2|10841.4|10835.4|10841.2|10835.2|0
1612909500000|2021-02-09 22:25:00|10841|10835|10841|10835|10841|10835|10841|10835|0
1612909800000|2021-02-09 22:30:00|10841.2|10835.2|10840.8|10834.8|10841.7|10835.7|10840.6|10834.6|0
1612910100000|2021-02-09 22:35:00|10841.2|10835.2|10840.8|10834.8|10841.2|10835.2|10840.1|10834.1|0
1612910400000|2021-02-09 22:40:00|10841|10835|10841|10835|10841.9|10835.9|10840.8|10834.8|0
1612910700000|2021-02-09 22:45:00|10841.2|10835.2|10841.4|10835.4|10841.9|10835.9|10841|10835|0
1612911000000|2021-02-09 22:50:00|10841|10835|10840.8|10834.8|10841.4|10835.4|10840.6|10834.6|0
1612911300000|2021-02-09 22:55:00|10840.6|10834.6|10841.7|10835.7|10841.9|10835.9|10840.3|10834.3|0
1612911600000|2021-02-09 23:00:00|10842.2|10836.2|10839.1|10833.1|10843.7|10837.7|10838.6|10832.6|0
1612911900000|2021-02-09 23:05:00|10839|10833|10840.3|10834.3|10841.4|10835.4|10838.6|10832.6|0
1612912200000|2021-02-09 23:10:00|10840.4|10834.4|10839.8|10833.8|10840.9|10834.9|10838.6|10832.6|0
1612912500000|2021-02-09 23:15:00|10839.7|10833.7|10839.1|10833.1|10841.4|10835.4|10838.6|10832.6|0
1612912800000|2021-02-09 23:20:00|10839.2|10833.2|10839.8|10833.8|10839.8|10833.8|10839.1|10833.1|0
1612913100000|2021-02-09 23:25:00|10839.9|10833.9|10836.7|10830.7|10840.3|10834.3|10835.7|10829.7|0
1612913400000|2021-02-09 23:30:00|10836.8|10830.8|10838|10832|10838|10832|10836.5|10830.5|0
1612913700000|2021-02-09 23:35:00|10838.1|10832.1|10840.3|10834.3|10840.3|10834.3|10838|10832|0
1612914000000|2021-02-09 23:40:00|10839.8|10833.8|10840.9|10834.9|10840.9|10834.9|10839.8|10833.8|0
1612914300000|2021-02-09 23:45:00|10841|10835|10840.1|10834.1|10841.4|10835.4|10839.8|10833.8|0
1612914600000|2021-02-09 23:50:00|10840.3|10834.3|10838|10832|10840.3|10834.3|10837|10831|0
1612914900000|2021-02-09 23:55:00|10837.8|10831.8|10836.5|10830.5|10838.6|10832.6|10836.5|10830.5|0
1612915200000|2021-02-10 00:00:00|10836.7|10830.7|10835.1|10829.1|10837|10831|10834.1|10828.1|0
1612915500000|2021-02-10 00:05:00|10835.2|10829.2|10834.1|10828.1|10835.9|10829.9|10832.6|10826.6|0
1612915800000|2021-02-10 00:10:00|10834.2|10828.2|10836.2|10830.2|10836.5|10830.5|10832.6|10826.6|0
1612916100000|2021-02-10 00:15:00|10836.5|10830.5|10830.5|10824.5|10836.5|10830.5|10825.8|10819.8|0
1612916400000|2021-02-10 00:20:00|10830.6|10824.6|10832.9|10826.9|10833|10827|10830.4|10824.4|0
1612916700000|2021-02-10 00:25:00|10833|10827|10839.6|10833.6|10839.9|10833.9|10832.9|10826.9|0
1612917000000|2021-02-10 00:30:00|10839.2|10833.2|10837.2|10831.2|10841.7|10835.7|10834.8|10828.8|0
1612917300000|2021-02-10 00:35:00|10837.1|10831.1|10837.3|10831.3|10839.5|10833.5|10837.1|10831.1|0
1612917600000|2021-02-10 00:40:00|10837.2|10831.2|10838.4|10832.4|10839.6|10833.6|10835|10829|0
1612917900000|2021-02-10 00:45:00|10838.3|10832.3|10837.3|10831.3|10839.6|10833.6|10836|10830|0
1612918200000|2021-02-10 00:50:00|10837.2|10831.2|10837.3|10831.3|10839.6|10833.6|10837.2|10831.2|0
1612918500000|2021-02-10 00:55:00|10839.6|10833.6|10839.6|10833.6|10839.6|10833.6|10837.2|10831.2|0
1612918800000|2021-02-10 01:00:00|10840.4|10834.4|10838.5|10832.5|10841.9|10835.9|10838.4|10832.4|0
1612919100000|2021-02-10 01:05:00|10838.4|10832.4|10842.1|10836.1|10842.1|10836.1|10837.3|10831.3|0
1612919400000|2021-02-10 01:10:00|10840.9|10834.9|10837.6|10831.6|10842.1|10836.1|10835.2|10829.2|0
1612919700000|2021-02-10 01:15:00|10838|10832|10850|10844|10852.6|10846.6|10838|10832|0
1612920000000|2021-02-10 01:20:00|10849.9|10843.9|10847.5|10841.5|10850|10844|10847.5|10841.5|0
1612920300000|2021-02-10 01:25:00|10847.6|10841.6|10845|10839|10849.9|10843.9|10844.9|10838.9|0
1612920600000|2021-02-10 01:30:00|10845.1|10839.1|10845.2|10839.2|10849.8|10843.8|10842.8|10836.8|0
1612920900000|2021-02-10 01:35:00|10845.3|10839.3|10845.2|10839.2|10848.8|10842.8|10845.2|10839.2|0
1612921200000|2021-02-10 01:40:00|10846|10840|10850|10844|10852.4|10846.4|10845.2|10839.2|0
1612921500000|2021-02-10 01:45:00|10850.1|10844.1|10847.6|10841.6|10852.4|10846.4|10845.2|10839.2|0
1612921800000|2021-02-10 01:50:00|10847.5|10841.5|10850|10844|10852.4|10846.4|10847.5|10841.5|0
1612922100000|2021-02-10 01:55:00|10850.1|10844.1|10854.8|10848.8|10854.9|10848.9|10850.1|10844.1|0
1612922400000|2021-02-10 02:00:00|10854.9|10848.9|10857.2|10851.2|10857.2|10851.2|10854.8|10848.8|0
1612922700000|2021-02-10 02:05:00|10858|10852|10855.8|10849.8|10859.5|10853.5|10854.7|10848.7|0
1612923000000|2021-02-10 02:10:00|10856.2|10850.2|10857.1|10851.1|10857.2|10851.2|10855.9|10849.9|0
1612923300000|2021-02-10 02:15:00|10856.7|10850.7|10857.1|10851.1|10857.2|10851.2|10854.8|10848.8|0
1612923600000|2021-02-10 02:20:00|10856.3|10850.3|10854.7|10848.7|10857.1|10851.1|10854.7|10848.7|0
1612923900000|2021-02-10 02:25:00|10854.8|10848.8|10854.9|10848.9|10857.1|10851.1|10854.7|10848.7|0
1612924200000|2021-02-10 02:30:00|10855.3|10849.3|10856|10850|10857.2|10851.2|10854.8|10848.8|0
1612924500000|2021-02-10 02:35:00|10855.6|10849.6|10852.5|10846.5|10857.2|10851.2|10852.5|10846.5|0
1612924800000|2021-02-10 02:40:00|10852.4|10846.4|10854.8|10848.8|10857.1|10851.1|10852.4|10846.4|0
1612925100000|2021-02-10 02:45:00|10854.7|10848.7|10854.7|10848.7|10857.1|10851.1|10852.4|10846.4|0
1612925400000|2021-02-10 02:50:00|10854.3|10848.3|10854.6|10848.6|10854.7|10848.7|10852.4|10846.4|0
1612925700000|2021-02-10 02:55:00|10854.5|10848.5|10854.7|10848.7|10854.7|10848.7|10852.2|10846.2|0
1612926000000|2021-02-10 03:00:00|10854.8|10848.8|10854.9|10848.9|10857.2|10851.2|10854.8|10848.8|0
1612926300000|2021-02-10 03:05:00|10855.7|10849.7|10855|10849|10857.2|10851.2|10854.8|10848.8|0
1612926600000|2021-02-10 03:10:00|10854.9|10848.9|10855.1|10849.1|10857.6|10851.6|10854.9|10848.9|0
1612926900000|2021-02-10 03:15:00|10855|10849|10857.4|10851.4|10857.4|10851.4|10855|10849|0
1612927200000|2021-02-10 03:20:00|10857.3|10851.3|10857.4|10851.4|10857.4|10851.4|10857.2|10851.2|0
1612927500000|2021-02-10 03:25:00|10857.3|10851.3|10857.3|10851.3|10857.4|10851.4|10855|10849|0
1612927800000|2021-02-10 03:30:00|10857.4|10851.4|10853.8|10847.8|10857.4|10851.4|10853.8|10847.8|0
1612928100000|2021-02-10 03:35:00|10854.2|10848.2|10852.6|10846.6|10855|10849|10852.6|10846.6|0
1612928400000|2021-02-10 03:40:00|10852.7|10846.7|10855|10849|10855|10849|10852.7|10846.7|0
1612928700000|2021-02-10 03:45:00|10854.9|10848.9|10854.9|10848.9|10855|10849|10854.9|10848.9|0
1612929000000|2021-02-10 03:50:00|10855|10849|10855|10849|10855|10849|10852.6|10846.6|0
1612929300000|2021-02-10 03:55:00|10854.6|10848.6|10852.6|10846.6|10855|10849|10850.3|10844.3|0
1612929600000|2021-02-10 04:00:00|10852.7|10846.7|10852.6|10846.6|10852.7|10846.7|10850.3|10844.3|0
1612929900000|2021-02-10 04:05:00|10852.5|10846.5|10850|10844|10852.6|10846.6|10850|10844|0
1612930200000|2021-02-10 04:10:00|10850.1|10844.1|10847.9|10841.9|10850.2|10844.2|10847.8|10841.8|0
1612930500000|2021-02-10 04:15:00|10848.3|10842.3|10850.2|10844.2|10850.3|10844.3|10847.9|10841.9|0
1612930800000|2021-02-10 04:20:00|10849.4|10843.4|10847.9|10841.9|10850.2|10844.2|10847.9|10841.9|0
1612931100000|2021-02-10 04:25:00|10848.3|10842.3|10847.9|10841.9|10850.2|10844.2|10847.9|10841.9|0
1612931400000|2021-02-10 04:30:00|10847.5|10841.5|10847.9|10841.9|10847.9|10841.9|10845.6|10839.6|0
1612931700000|2021-02-10 04:35:00|10848|10842|10850.3|10844.3|10850.6|10844.6|10847.9|10841.9|0
1612932000000|2021-02-10 04:40:00|10850.4|10844.4|10850.3|10844.3|10850.4|10844.4|10850.3|10844.3|0
1612932300000|2021-02-10 04:45:00|10850.4|10844.4|10848.1|10842.1|10850.4|10844.4|10848.1|10842.1|0
1612932600000|2021-02-10 04:50:00|10848.2|10842.2|10845.7|10839.7|10848.2|10842.2|10845.7|10839.7|0
1612932900000|2021-02-10 04:55:00|10845.8|10839.8|10849.1|10843.1|10850.4|10844.4|10845.8|10839.8|0
1612933200000|2021-02-10 05:00:00|10849.5|10843.5|10851.5|10845.5|10852.7|10846.7|10848|10842|0
1612933500000|2021-02-10 05:05:00|10851.9|10845.9|10850.3|10844.3|10852.6|10846.6|10848|10842|0
1612933800000|2021-02-10 05:10:00|10850.4|10844.4|10850.4|10844.4|10850.4|10844.4|10850.3|10844.3|0
1612934100000|2021-02-10 05:15:00|10850.3|10844.3|10850.4|10844.4|10850.4|10844.4|10850.3|10844.3|0
1612934400000|2021-02-10 05:20:00|10850.3|10844.3|10850.3|10844.3|10850.3|10844.3|10850.3|10844.3|0
1612934700000|2021-02-10 05:25:00|10850.4|10844.4|10850.4|10844.4|10850.4|10844.4|10850.3|10844.3|0
1612935000000|2021-02-10 05:30:00|10850.3|10844.3|10850.3|10844.3|10852.7|10846.7|10848|10842|0
1612935300000|2021-02-10 05:35:00|10850.4|10844.4|10850.3|10844.3|10850.4|10844.4|10849.1|10843.1|0
1612935600000|2021-02-10 05:40:00|10850.4|10844.4|10850.3|10844.3|10850.4|10844.4|10848|10842|0
1612935900000|2021-02-10 05:45:00|10850.2|10844.2|10850.3|10844.3|10850.4|10844.4|10848|10842|0
1612936200000|2021-02-10 05:50:00|10850.4|10844.4|10850.4|10844.4|10850.4|10844.4|10850.3|10844.3|0
1612936500000|2021-02-10 05:55:00|10850.8|10844.8|10850.3|10844.3|10852.7|10846.7|10850.2|10844.2|0
1612936800000|2021-02-10 06:00:00|10850.7|10844.7|10852.9|10846.9|10852.9|10846.9|10850.2|10844.2|0
1612937100000|2021-02-10 06:05:00|10852.8|10846.8|10853|10847|10853.1|10847.1|10851.7|10845.7|0
1612937400000|2021-02-10 06:10:00|10853.1|10847.1|10848.3|10842.3|10853.1|10847.1|10848.2|10842.2|0
1612937700000|2021-02-10 06:15:00|10848.2|10842.2|10845.8|10839.8|10848.3|10842.3|10845.8|10839.8|0
1612938000000|2021-02-10 06:20:00|10845.9|10839.9|10848|10842|10848.1|10842.1|10845.8|10839.8|0
1612938300000|2021-02-10 06:25:00|10847.9|10841.9|10845.7|10839.7|10847.9|10841.9|10845.6|10839.6|0
1612938600000|2021-02-10 06:30:00|10845.6|10839.6|10844.3|10838.3|10847.9|10841.9|10844.3|10838.3|0
1612938900000|2021-02-10 06:35:00|10845.4|10839.4|10843.1|10837.1|10845.6|10839.6|10843.1|10837.1|0
1612939200000|2021-02-10 06:40:00|10843.8|10837.8|10843|10837|10845.3|10839.3|10843|10837|0
1612939500000|2021-02-10 06:45:00|10842.6|10836.6|10842.9|10836.9|10843|10837|10840.7|10834.7|0
1612939800000|2021-02-10 06:50:00|10843|10837|10846.4|10840.4|10847.5|10841.5|10842.9|10836.9|0
1612940100000|2021-02-10 06:55:00|10846.8|10840.8|10845.2|10839.2|10847.6|10841.6|10845.2|10839.2|0
1612940400000|2021-02-10 07:00:00|10850|10848|10835.5|10833.5|10853|10851|10833.5|10831.5|72
1612940700000|2021-02-10 07:05:00|10834.5|10832.5|10836.5|10834.5|10837.5|10835.5|10831.5|10829.5|80
1612941000000|2021-02-10 07:10:00|10837|10835|10837|10835|10837.5|10835.5|10835.5|10833.5|30
1612941300000|2021-02-10 07:15:00|10837.5|10835.5|10838|10836|10839.5|10837.5|10835.5|10833.5|39
1612941600000|2021-02-10 07:20:00|10837.5|10835.5|10835.5|10833.5|10838|10836|10835|10833|18
1612941900000|2021-02-10 07:25:00|10835|10833|10835|10833|10836.5|10834.5|10832.5|10830.5|43
1612942200000|2021-02-10 07:30:00|10834.5|10832.5|10837|10835|10837.5|10835.5|10833.5|10831.5|23
1612942500000|2021-02-10 07:35:00|10837.5|10835.5|10838.5|10836.5|10839.5|10837.5|10834.5|10832.5|33
1612942800000|2021-02-10 07:40:00|10838|10836|10839|10837|10839.5|10837.5|10837.5|10835.5|22
1612943100000|2021-02-10 07:45:00|10838.5|10836.5|10839.5|10837.5|10840.5|10838.5|10838|10836|20
1612943400000|2021-02-10 07:50:00|10839|10837|10836|10834|10841.5|10839.5|10835.5|10833.5|32
1612943700000|2021-02-10 07:55:00|10835.5|10833.5|10826|10824|10835.5|10833.5|10826|10824|101
1612944000000|2021-02-10 08:00:00|10826.5|10824.5|10821|10819|10832|10830|10807.5|10805.5|1026
1612944300000|2021-02-10 08:05:00|10822|10820|10832.5|10830.5|10834.5|10832.5|10819.5|10817.5|527
1612944600000|2021-02-10 08:10:00|10832|10830|10823.5|10821.5|10832.5|10830.5|10811.5|10809.5|528
1612944900000|2021-02-10 08:15:00|10824|10822|10836|10834|10837|10835|10824|10822|364
1612945200000|2021-02-10 08:20:00|10836.5|10834.5|10841|10839|10845.5|10843.5|10835|10833|338
1612945500000|2021-02-10 08:25:00|10840.5|10838.5|10831.5|10829.5|10841.5|10839.5|10829|10827|295
1612945800000|2021-02-10 08:30:00|10831|10829|10826|10824|10835.5|10833.5|10817|10815|384
1612946100000|2021-02-10 08:35:00|10825.5|10823.5|10822.5|10820.5|10831|10829|10817.5|10815.5|420
1612946400000|2021-02-10 08:40:00|10823.5|10821.5|10831.5|10829.5|10833.5|10831.5|10822.5|10820.5|249
1612946700000|2021-02-10 08:45:00|10831|10829|10843.5|10841.5|10843.5|10841.5|10826.5|10824.5|216
1612947000000|2021-02-10 08:50:00|10842.5|10840.5|10845|10843|10849.5|10847.5|10839|10837|284
1612947300000|2021-02-10 08:55:00|10845.5|10843.5|10848.5|10846.5|10852.5|10850.5|10845.5|10843.5|162
1612947600000|2021-02-10 09:00:00|10849|10847|10855|10853|10858|10856|10848.5|10846.5|298
1612947900000|2021-02-10 09:05:00|10854.5|10852.5|10855.5|10853.5|10857.5|10855.5|10852.5|10850.5|175
1612948200000|2021-02-10 09:10:00|10856|10854|10853|10851|10857.5|10855.5|10852|10850|141
1612948500000|2021-02-10 09:15:00|10853.5|10851.5|10845|10843|10854|10852|10843.5|10841.5|150
1612948800000|2021-02-10 09:20:00|10845.5|10843.5|10846.5|10844.5|10849.5|10847.5|10843.5|10841.5|84
1612949100000|2021-02-10 09:25:00|10847|10845|10843.5|10841.5|10847|10845|10839.5|10837.5|105
1612949400000|2021-02-10 09:30:00|10844|10842|10857|10855|10857|10855|10843.5|10841.5|184
1612949700000|2021-02-10 09:35:00|10857.5|10855.5|10854|10852|10857.5|10855.5|10852.5|10850.5|101
1612950000000|2021-02-10 09:40:00|10854.5|10852.5|10860|10858|10862|10860|10853.5|10851.5|196
1612950300000|2021-02-10 09:45:00|10859.5|10857.5|10858.5|10856.5|10861.5|10859.5|10858.5|10856.5|141
1612950600000|2021-02-10 09:50:00|10858|10856|10853|10851|10859.5|10857.5|10852.5|10850.5|93
1612950900000|2021-02-10 09:55:00|10852.5|10850.5|10856.5|10854.5|10858|10856|10850.5|10848.5|48
1612951200000|2021-02-10 10:00:00|10856|10854|10855|10853|10857|10855|10852|10850|112
1612951500000|2021-02-10 10:05:00|10855.5|10853.5|10853|10851|10855.5|10853.5|10849|10847|122
1612951800000|2021-02-10 10:10:00|10852.5|10850.5|10844.5|10842.5|10854.5|10852.5|10844.5|10842.5|68
1612952100000|2021-02-10 10:15:00|10844|10842|10849|10847|10849|10847|10840|10838|103
1612952400000|2021-02-10 10:20:00|10848.5|10846.5|10847.5|10845.5|10849|10847|10844.5|10842.5|59
1612952700000|2021-02-10 10:25:00|10848|10846|10846|10844|10848.5|10846.5|10844|10842|99
1612953000000|2021-02-10 10:30:00|10846.5|10844.5|10837.5|10835.5|10847|10845|10836.5|10834.5|159
1612953300000|2021-02-10 10:35:00|10838|10836|10851|10849|10851|10849|10836.5|10834.5|161
1612953600000|2021-02-10 10:40:00|10851.5|10849.5|10856.5|10854.5|10858|10856|10850.5|10848.5|93
1612953900000|2021-02-10 10:45:00|10857|10855|10855.5|10853.5|10858|10856|10853.5|10851.5|57
1612954200000|2021-02-10 10:50:00|10855|10853|10858|10856|10860.5|10858.5|10852.5|10850.5|178
1612954500000|2021-02-10 10:55:00|10857.5|10855.5|10862|10860|10863|10861|10857.5|10855.5|91
1612954800000|2021-02-10 11:00:00|10862.5|10860.5|10871|10869|10871.5|10869.5|10860.5|10858.5|149
1612955100000|2021-02-10 11:05:00|10870.5|10868.5|10870|10868|10872.5|10870.5|10868|10866|105
1612955400000|2021-02-10 11:10:00|10870.5|10868.5|10870.5|10868.5|10871|10869|10867.5|10865.5|169
1612955700000|2021-02-10 11:15:00|10870|10868|10880|10878|10882.5|10880.5|10870|10868|210
1612956000000|2021-02-10 11:20:00|10880.5|10878.5|10881|10879|10881.5|10879.5|10878|10876|83
1612956300000|2021-02-10 11:25:00|10880.5|10878.5|10882.5|10880.5|10885|10883|10880|10878|367
1612956600000|2021-02-10 11:30:00|10881.5|10879.5|10878.5|10876.5|10884|10882|10878|10876|261
1612956900000|2021-02-10 11:35:00|10879|10877|10873.5|10871.5|10880.5|10878.5|10872.5|10870.5|101
1612957200000|2021-02-10 11:40:00|10874|10872|10869.5|10867.5|10875|10873|10869.5|10867.5|114
1612957500000|2021-02-10 11:45:00|10870|10868|10868.5|10866.5|10870.5|10868.5|10861.5|10859.5|315
1612957800000|2021-02-10 11:50:00|10868|10866|10870|10868|10870.5|10868.5|10865|10863|69
1612958100000|2021-02-10 11:55:00|10869.5|10867.5|10877|10875|10877|10875|10868.5|10866.5|96
1612958400000|2021-02-10 12:00:00|10876.5|10874.5|10876|10874|10878.5|10876.5|10873.5|10871.5|162
1612958700000|2021-02-10 12:05:00|10876.5|10874.5|10876.5|10874.5|10876.5|10874.5|10873|10871|126
1612959000000|2021-02-10 12:10:00|10876|10874|10870.5|10868.5|10876|10874|10867|10865|150
1612959300000|2021-02-10 12:15:00|10871|10869|10872.5|10870.5|10874.5|10872.5|10871|10869|103
1612959600000|2021-02-10 12:20:00|10872|10870|10872.5|10870.5|10873|10871|10871|10869|50
1612959900000|2021-02-10 12:25:00|10872|10870|10876|10874|10877|10875|10869.5|10867.5|66
1612960200000|2021-02-10 12:30:00|10876.5|10874.5|10878|10876|10879|10877|10876|10874|44
1612960500000|2021-02-10 12:35:00|10878.5|10876.5|10880.5|10878.5|10881.5|10879.5|10878|10876|83
1612960800000|2021-02-10 12:40:00|10880.7|10878.7|10878.2|10876.2|10881.7|10879.7|10876.7|10874.7|128
1612961100000|2021-02-10 12:45:00|10878.7|10876.7|10875.2|10873.2|10879.2|10877.2|10873.2|10871.2|62
1612961400000|2021-02-10 12:50:00|10874.7|10872.7|10878.7|10876.7|10879.7|10877.7|10874.2|10872.2|316
1612961700000|2021-02-10 12:55:00|10878.2|10876.2|10881.2|10879.2|10881.2|10879.2|10876.2|10874.2|67
1612962000000|2021-02-10 13:00:00|10881.7|10879.7|10879.2|10877.2|10882.7|10880.7|10878.2|10876.2|121
1612962300000|2021-02-10 13:05:00|10878.7|10876.7|10882.7|10880.7|10885.7|10883.7|10877.2|10875.2|125
1612962600000|2021-02-10 13:10:00|10883.2|10881.2|10885.7|10883.7|10885.7|10883.7|10881.2|10879.2|115
1612962900000|2021-02-10 13:15:00|10886.7|10884.7|10884.7|10882.7|10887.7|10885.7|10883.2|10881.2|115
1612963200000|2021-02-10 13:20:00|10885.2|10883.2|10887.7|10885.7|10888.7|10886.7|10884.7|10882.7|78
1612963500000|2021-02-10 13:25:00|10888.2|10886.2|10890.2|10888.2|10890.7|10888.7|10888.2|10886.2|106
1612963800000|2021-02-10 13:30:00|10890.7|10888.7|10902.7|10900.7|10902.7|10900.7|10889.7|10887.7|377
1612964100000|2021-02-10 13:35:00|10901.7|10899.7|10896.7|10894.7|10901.7|10899.7|10894.2|10892.2|231
1612964400000|2021-02-10 13:40:00|10897.7|10895.7|10897.7|10895.7|10898.7|10896.7|10893.7|10891.7|173
1612964700000|2021-02-10 13:45:00|10897.2|10895.2|10891.2|10889.2|10897.2|10895.2|10889.7|10887.7|121
1612965000000|2021-02-10 13:50:00|10890.7|10888.7|10892.2|10890.2|10896.2|10894.2|10890.7|10888.7|105
1612965300000|2021-02-10 13:55:00|10891.7|10889.7|10886.7|10884.7|10892.7|10890.7|10883.7|10881.7|121
1612965600000|2021-02-10 14:00:00|10886.2|10884.2|10886.7|10884.7|10886.7|10884.7|10883.2|10881.2|87
1612965900000|2021-02-10 14:05:00|10886.2|10884.2|10885.7|10883.7|10888.7|10886.7|10883.7|10881.7|169
1612966200000|2021-02-10 14:10:00|10886.2|10884.2|10884.2|10882.2|10886.2|10884.2|10880.7|10878.7|90
1612966500000|2021-02-10 14:15:00|10883.7|10881.7|10882.2|10880.2|10883.7|10881.7|10880.7|10878.7|112
1612966800000|2021-02-10 14:20:00|10881.7|10879.7|10880.7|10878.7|10883.7|10881.7|10879.7|10877.7|141
1612967100000|2021-02-10 14:25:00|10880.2|10878.2|10879.2|10877.2|10880.7|10878.7|10874.2|10872.2|124
1612967400000|2021-02-10 14:30:00|10879.7|10877.7|10876.7|10874.7|10887.7|10885.7|10875.7|10873.7|275
1612967700000|2021-02-10 14:35:00|10877.2|10875.2|10880.7|10878.7|10882.7|10880.7|10875.7|10873.7|284
1612968000000|2021-02-10 14:40:00|10879.7|10877.7|10879.7|10877.7|10882.7|10880.7|10877.2|10875.2|219
1612968300000|2021-02-10 14:45:00|10880.2|10878.2|10885.7|10883.7|10887.7|10885.7|10878.7|10876.7|213
1612968600000|2021-02-10 14:50:00|10885.2|10883.2|10881.2|10879.2|10887.7|10885.7|10878.2|10876.2|236
1612968900000|2021-02-10 14:55:00|10880.7|10878.7|10886.2|10884.2|10886.2|10884.2|10880.7|10878.7|224
1612969200000|2021-02-10 15:00:00|10887.7|10885.7|10892.7|10890.7|10895.7|10893.7|10887.2|10885.2|246
1612969500000|2021-02-10 15:05:00|10892.2|10890.2|10883.7|10881.7|10892.7|10890.7|10882.7|10880.7|147
1612969800000|2021-02-10 15:10:00|10882.2|10880.2|10873.2|10871.2|10884.7|10882.7|10873.2|10871.2|219
1612970100000|2021-02-10 15:15:00|10872.7|10870.7|10865.2|10863.2|10874.2|10872.2|10863.7|10861.7|216
1612970400000|2021-02-10 15:20:00|10864.7|10862.7|10845.2|10843.2|10865.2|10863.2|10842.7|10840.7|678
1612970700000|2021-02-10 15:25:00|10844.7|10842.7|10837.7|10835.7|10848.2|10846.2|10837.2|10835.2|835
1612971000000|2021-02-10 15:30:00|10838.2|10836.2|10811.2|10809.2|10838.2|10836.2|10809.2|10807.2|1149
1612971300000|2021-02-10 15:35:00|10811.7|10809.7|10813.2|10811.2|10824.7|10822.7|10811.2|10809.2|809
1612971600000|2021-02-10 15:40:00|10812.7|10810.7|10782.2|10780.2|10815.2|10813.2|10777.2|10775.2|1018
1612971900000|2021-02-10 15:45:00|10781.7|10779.7|10802.2|10800.2|10802.2|10800.2|10771.2|10769.2|1059
1612972200000|2021-02-10 15:50:00|10802.7|10800.7|10815.7|10813.7|10821.7|10819.7|10798.2|10796.2|489
1612972500000|2021-02-10 15:55:00|10815.2|10813.2|10831.2|10829.2|10832.2|10830.2|10812.7|10810.7|507
1612972800000|2021-02-10 16:00:00|10830.7|10828.7|10817.7|10815.7|10836.7|10834.7|10817.7|10815.7|492
1612973100000|2021-02-10 16:05:00|10818.2|10816.2|10822.7|10820.7|10828.2|10826.2|10812.7|10810.7|412
1612973400000|2021-02-10 16:10:00|10823.2|10821.2|10831.2|10829.2|10834.2|10832.2|10822.2|10820.2|344
1612973700000|2021-02-10 16:15:00|10831.7|10829.7|10825.2|10823.2|10833.2|10831.2|10824.2|10822.2|1050
1612974000000|2021-02-10 16:20:00|10825.7|10823.7|10836.2|10834.2|10842.2|10840.2|10823.2|10821.2|863
1612974300000|2021-02-10 16:25:00|10836.7|10834.7|10824.2|10822.2|10842.2|10840.2|10818.2|10816.2|1920
1612974600000|2021-02-10 16:30:00|10824.7|10822.7|10827.7|10825.7|10830.2|10828.2|10807.2|10805.2|958
1612974900000|2021-02-10 16:35:00|10828.2|10826.2|10828.2|10826.2|10831.2|10829.2|10819.2|10817.2|318
1612975200000|2021-02-10 16:40:00|10828.7|10826.7|10818.2|10816.2|10828.7|10826.7|10817.2|10815.2|122
1612975500000|2021-02-10 16:45:00|10818.7|10816.7|10817.2|10815.2|10819.2|10817.2|10813.7|10811.7|56
1612975800000|2021-02-10 16:50:00|10818.7|10816.7|10824.2|10822.2|10824.2|10822.2|10815.7|10813.7|37
1612976100000|2021-02-10 16:55:00|10825.2|10823.2|10818.2|10816.2|10833.2|10831.2|10818.2|10816.2|247
1612976400000|2021-02-10 17:00:00|10818.7|10816.7|10807.7|10805.7|10819.2|10817.2|10806.2|10804.2|70
1612976700000|2021-02-10 17:05:00|10808.2|10806.2|10805.7|10803.7|10811.2|10809.2|10802.7|10800.7|46
1612977000000|2021-02-10 17:10:00|10805.2|10803.2|10814.7|10812.7|10815.2|10813.2|10804.2|10802.2|21
1612977300000|2021-02-10 17:15:00|10815.2|10813.2|10813.7|10811.7|10815.7|10813.7|10808.7|10806.7|19
1612977600000|2021-02-10 17:20:00|10813.2|10811.2|10804.7|10802.7|10813.2|10811.2|10803.7|10801.7|41
1612977900000|2021-02-10 17:25:00|10804.2|10802.2|10813.7|10811.7|10816.7|10814.7|10802.7|10800.7|11
1612978200000|2021-02-10 17:30:00|10813.2|10811.2|10811.7|10809.7|10813.7|10811.7|10808.2|10806.2|3
1612978500000|2021-02-10 17:35:00|10812.2|10810.2|10811.7|10809.7|10813.2|10811.2|10808.7|10806.7|18
1612978800000|2021-02-10 17:40:00|10811.2|10809.2|10812.2|10810.2|10816.7|10814.7|10810.7|10808.7|8
1612979100000|2021-02-10 17:45:00|10811.7|10809.7|10815.7|10813.7|10817.7|10815.7|10810.7|10808.7|14
1612979400000|2021-02-10 17:50:00|10816.2|10814.2|10816.2|10814.2|10819.2|10817.2|10814.7|10812.7|16
1612979700000|2021-02-10 17:55:00|10815.7|10813.7|10813.2|10811.2|10817.2|10815.2|10812.2|10810.2|40
1612980000000|2021-02-10 18:00:00|10812.7|10810.7|10815.7|10813.7|10815.7|10813.7|10811.7|10809.7|7
1612980300000|2021-02-10 18:05:00|10815.2|10813.2|10813.2|10811.2|10816.7|10814.7|10813.2|10811.2|11
1612980600000|2021-02-10 18:10:00|10813.7|10811.7|10815.2|10813.2|10816.2|10814.2|10812.2|10810.2|7
1612980900000|2021-02-10 18:15:00|10814.7|10812.7|10816.7|10814.7|10816.7|10814.7|10811.7|10809.7|13
1612981200000|2021-02-10 18:20:00|10817.2|10815.2|10817.7|10815.7|10819.2|10817.2|10817.2|10815.2|11
1612981500000|2021-02-10 18:25:00|10818.2|10816.2|10818.7|10816.7|10821.7|10819.7|10817.2|10815.2|13
1612981800000|2021-02-10 18:30:00|10818.2|10816.2|10824.7|10822.7|10825.2|10823.2|10817.2|10815.2|28
1612982100000|2021-02-10 18:35:00|10825.2|10823.2|10823.2|10821.2|10825.2|10823.2|10822.2|10820.2|8
1612982400000|2021-02-10 18:40:00|10822.7|10820.7|10820.7|10818.7|10823.2|10821.2|10819.2|10817.2|5
1612982700000|2021-02-10 18:45:00|10820.2|10818.2|10814.7|10812.7|10820.7|10818.7|10814.7|10812.7|4
1612983000000|2021-02-10 18:50:00|10814.2|10812.2|10817.2|10815.2|10819.2|10817.2|10814.2|10812.2|6
1612983300000|2021-02-10 18:55:00|10817.7|10815.7|10814.7|10812.7|10817.7|10815.7|10812.2|10810.2|14
1612983600000|2021-02-10 19:00:00|10814.2|10812.2|10816.7|10814.7|10821.2|10819.2|10812.7|10810.7|17
1612983900000|2021-02-10 19:05:00|10816.2|10814.2|10816.2|10814.2|10818.7|10816.7|10814.7|10812.7|10
1612984200000|2021-02-10 19:10:00|10816.7|10814.7|10815.2|10813.2|10817.7|10815.7|10815.2|10813.2|1
1612984500000|2021-02-10 19:15:00|10815.7|10813.7|10814.7|10812.7|10816.7|10814.7|10812.2|10810.2|11
1612984800000|2021-02-10 19:20:00|10815.2|10813.2|10819.7|10817.7|10819.7|10817.7|10813.2|10811.2|29
1612985100000|2021-02-10 19:25:00|10819.2|10817.2|10830.7|10828.7|10830.7|10828.7|10818.2|10816.2|24
1612985400000|2021-02-10 19:30:00|10831.2|10829.2|10830.7|10828.7|10834.2|10832.2|10827.2|10825.2|22
1612985700000|2021-02-10 19:35:00|10831.2|10829.2|10827.7|10825.7|10831.2|10829.2|10827.2|10825.2|22
1612986000000|2021-02-10 19:40:00|10827.2|10825.2|10828.2|10826.2|10830.2|10828.2|10827.2|10825.2|5
1612986300000|2021-02-10 19:45:00|10828.7|10826.7|10830.7|10828.7|10831.7|10829.7|10828.2|10826.2|10
1612986600000|2021-02-10 19:50:00|10830.2|10828.2|10830.7|10828.7|10830.7|10828.7|10829.2|10827.2|7
1612986900000|2021-02-10 19:55:00|10831.2|10829.2|10829.7|10827.7|10831.7|10829.7|10828.2|10826.2|24
1612987200000|2021-02-10 20:00:00|10830.2|10828.2|10833.2|10831.2|10833.2|10831.2|10828.7|10826.7|10
1612987500000|2021-02-10 20:05:00|10832.7|10830.7|10832.7|10830.7|10834.7|10832.7|10832.2|10830.2|13
1612987800000|2021-02-10 20:10:00|10833.2|10831.2|10830.2|10828.2|10833.7|10831.7|10829.2|10827.2|32
1612988100000|2021-02-10 20:15:00|10830.7|10828.7|10829.7|10827.7|10831.7|10829.7|10828.2|10826.2|4
1612988400000|2021-02-10 20:20:00|10830.2|10828.2|10829.7|10827.7|10831.7|10829.7|10829.7|10827.7|6
1612988700000|2021-02-10 20:25:00|10830.2|10828.2|10828.7|10826.7|10831.2|10829.2|10826.2|10824.2|9
1612989000000|2021-02-10 20:30:00|10829.2|10827.2|10819.7|10817.7|10829.7|10827.7|10819.7|10817.7|57
1612989300000|2021-02-10 20:35:00|10820.2|10818.2|10815.7|10813.7|10821.2|10819.2|10815.2|10813.2|5
1612989600000|2021-02-10 20:40:00|10815.2|10813.2|10810.2|10808.2|10818.7|10816.7|10810.2|10808.2|18
1612989900000|2021-02-10 20:45:00|10810.7|10808.7|10815.7|10813.7|10815.7|10813.7|10809.7|10807.7|33
1612990200000|2021-02-10 20:50:00|10815.2|10813.2|10818.2|10816.2|10821.2|10819.2|10813.2|10811.2|15
1612990500000|2021-02-10 20:55:00|10817.7|10815.7|10820.6|10814.6|10821|10817.7|10806.7|10804.7|52
1612990800000|2021-02-10 21:00:00|10820.5|10814.5|10825.9|10819.9|10830.1|10824.1|10820.5|10814.5|1
1612991100000|2021-02-10 21:05:00|10826.4|10820.4|10830.3|10824.3|10831.9|10825.9|10826.4|10820.4|0
1612991400000|2021-02-10 21:10:00|10830.2|10824.2|10831.1|10825.1|10833.5|10827.5|10825.9|10819.9|0
1612991700000|2021-02-10 21:15:00|10831.2|10825.2|10829.2|10823.2|10831.4|10825.4|10828.7|10822.7|0
1612992000000|2021-02-10 21:20:00|10829.4|10823.4|10829.2|10823.2|10829.6|10823.6|10829|10823|0
1612992300000|2021-02-10 21:25:00|10829.9|10823.9|10829.6|10823.6|10830.3|10824.3|10829.6|10823.6|0
1612992600000|2021-02-10 21:30:00|10829.3|10823.3|10827.6|10821.6|10831.1|10825.1|10826.5|10820.5|0
1612992900000|2021-02-10 21:35:00|10827.7|10821.7|10828.5|10822.5|10832.5|10826.5|10826.4|10820.4|0
1612993200000|2021-02-10 21:40:00|10828.6|10822.6|10828|10822|10829.3|10823.3|10825.9|10819.9|0
1612993500000|2021-02-10 21:45:00|10827.9|10821.9|10827.5|10821.5|10829.8|10823.8|10826.4|10820.4|0
1612993800000|2021-02-10 21:50:00|10828|10822|10827.5|10821.5|10828.5|10822.5|10826.9|10820.9|0
1612994100000|2021-02-10 21:55:00|10827.4|10821.4|10829.9|10823.9|10830.2|10824.2|10825.9|10819.9|0
1612994400000|2021-02-10 22:00:00|10829.3|10823.3|10829.7|10823.7|10830.6|10824.6|10828.8|10822.8|0
1612994700000|2021-02-10 22:05:00|10829.9|10823.9|10829.7|10823.7|10830.2|10824.2|10829.3|10823.3|0
1612995000000|2021-02-10 22:10:00|10829.5|10823.5|10829.5|10823.5|10829.7|10823.7|10829.5|10823.5|0
1612995300000|2021-02-10 22:15:00|10829.7|10823.7|10829.3|10823.3|10829.7|10823.7|10829.3|10823.3|0
1612995600000|2021-02-10 22:20:00|10829.1|10823.1|10829.7|10823.7|10829.7|10823.7|10829.1|10823.1|0
1612995900000|2021-02-10 22:25:00|10829.1|10823.1|10829.1|10823.1|10829.7|10823.7|10828.8|10822.8|0
1612996500000|2021-02-10 22:35:00|10828.8|10822.8|10829.3|10823.3|10830.2|10824.2|10828.8|10822.8|0
1612996800000|2021-02-10 22:40:00|10829.5|10823.5|10829.7|10823.7|10829.7|10823.7|10829.3|10823.3|0
1612997100000|2021-02-10 22:45:00|10829.3|10823.3|10829.3|10823.3|10829.3|10823.3|10829.3|10823.3|0
1612997400000|2021-02-10 22:50:00|10829.7|10823.7|10829.3|10823.3|10829.9|10823.9|10829.3|10823.3|0
1612997700000|2021-02-10 22:55:00|10829.7|10823.7|10829.7|10823.7|10829.9|10823.9|10829.5|10823.5|0
1612998000000|2021-02-10 23:00:00|10829.5|10823.5|10824.4|10818.4|10831.2|10825.2|10822.1|10816.1|0
1612998300000|2021-02-10 23:05:00|10824.5|10818.5|10824.7|10818.7|10825.2|10819.2|10822.1|10816.1|0
1612998600000|2021-02-10 23:10:00|10825.2|10819.2|10824.7|10818.7|10825.2|10819.2|10823.6|10817.6|0
1612998900000|2021-02-10 23:15:00|10824.6|10818.6|10826.2|10820.2|10827.3|10821.3|10822.9|10816.9|0
1612999200000|2021-02-10 23:20:00|10826.3|10820.3|10829.5|10823.5|10831|10825|10825.7|10819.7|0
1612999500000|2021-02-10 23:25:00|10829.6|10823.6|10827.2|10821.2|10830.6|10824.6|10826.1|10820.1|0
1612999800000|2021-02-10 23:30:00|10827.4|10821.4|10826.7|10820.7|10829.5|10823.5|10825.3|10819.3|0
1613000100000|2021-02-10 23:35:00|10826.6|10820.6|10824.6|10818.6|10829|10823|10824|10818|0
1613000400000|2021-02-10 23:40:00|10825.1|10819.1|10825.6|10819.6|10826.1|10820.1|10822.8|10816.8|0
1613000700000|2021-02-10 23:45:00|10825.7|10819.7|10826.4|10820.4|10827.2|10821.2|10825.1|10819.1|0
1613001000000|2021-02-10 23:50:00|10826.7|10820.7|10825.1|10819.1|10826.7|10820.7|10825.1|10819.1|0
1613001300000|2021-02-10 23:55:00|10825|10819|10825.9|10819.9|10826.1|10820.1|10824|10818|0
1613001600000|2021-02-11 00:00:00|10825.8|10819.8|10824.4|10818.4|10825.8|10819.8|10824.4|10818.4|0
1613001900000|2021-02-11 00:05:00|10824.5|10818.5|10824.4|10818.4|10826|10820|10822.1|10816.1|0
1613002200000|2021-02-11 00:10:00|10824.3|10818.3|10821.9|10815.9|10824.4|10818.4|10821.6|10815.6|0
1613002500000|2021-02-11 00:15:00|10821.8|10815.8|10821.5|10815.5|10826.6|10820.6|10816.7|10810.7|0
1613002800000|2021-02-11 00:20:00|10821.4|10815.4|10816.2|10810.2|10821.6|10815.6|10816.2|10810.2|0
1613003100000|2021-02-11 00:25:00|10816.3|10810.3|10816.2|10810.2|10818.7|10812.7|10816.1|10810.1|0
1613003400000|2021-02-11 00:30:00|10816.1|10810.1|10811.1|10805.1|10816.4|10810.4|10811.1|10805.1|0
1613003700000|2021-02-11 00:35:00|10811|10805|10811.5|10805.5|10811.5|10805.5|10806|10800|0
1613004000000|2021-02-11 00:40:00|10811.6|10805.6|10812.7|10806.7|10814|10808|10811.4|10805.4|0
1613004300000|2021-02-11 00:45:00|10812.3|10806.3|10808.8|10802.8|10812.3|10806.3|10806.4|10800.4|0
1613004600000|2021-02-11 00:50:00|10808.7|10802.7|10806.6|10800.6|10809|10803|10806.3|10800.3|0
1613004900000|2021-02-11 00:55:00|10806.5|10800.5|10807.8|10801.8|10809|10803|10806.5|10800.5|0
1613005200000|2021-02-11 01:00:00|10807.4|10801.4|10806.6|10800.6|10811.5|10805.5|10806.5|10800.5|0
1613005500000|2021-02-11 01:05:00|10807.4|10801.4|10812.6|10806.6|10812.6|10806.6|10807.4|10801.4|0
1613005800000|2021-02-11 01:10:00|10812.7|10806.7|10811.5|10805.5|10813.9|10807.9|10811.4|10805.4|0
1613006100000|2021-02-11 01:15:00|10811.4|10805.4|10816.3|10810.3|10816.3|10810.3|10810.2|10804.2|0
1613006400000|2021-02-11 01:20:00|10816.7|10810.7|10813.9|10807.9|10817.4|10811.4|10811.7|10805.7|0
1613006700000|2021-02-11 01:25:00|10814|10808|10815.1|10809.1|10816.4|10810.4|10813.9|10807.9|0
1613007000000|2021-02-11 01:30:00|10814.7|10808.7|10811.3|10805.3|10816.3|10810.3|10810.1|10804.1|0
1613007300000|2021-02-11 01:35:00|10811.4|10805.4|10811.3|10805.3|10811.5|10805.5|10808.9|10802.9|0
1613007600000|2021-02-11 01:40:00|10811.4|10805.4|10808.9|10802.9|10811.4|10805.4|10806.5|10800.5|0
1613007900000|2021-02-11 01:45:00|10809|10803|10809|10803|10811.3|10805.3|10808.8|10802.8|0
1613008200000|2021-02-11 01:50:00|10808.9|10802.9|10808.9|10802.9|10809|10803|10806.5|10800.5|0
1613008500000|2021-02-11 01:55:00|10809|10803|10811.3|10805.3|10813.9|10807.9|10808.8|10802.8|0
1613008800000|2021-02-11 02:00:00|10811.2|10805.2|10811.5|10805.5|10811.5|10805.5|10809|10803|0
1613009100000|2021-02-11 02:05:00|10811.4|10805.4|10809.1|10803.1|10811.6|10805.6|10809.1|10803.1|0
1613009400000|2021-02-11 02:10:00|10809.2|10803.2|10809.2|10803.2|10811.6|10805.6|10809.2|10803.2|0
1613009700000|2021-02-11 02:15:00|10809.3|10803.3|10814.1|10808.1|10814.2|10808.2|10809.2|10803.2|0
1613010000000|2021-02-11 02:20:00|10814.2|10808.2|10814|10808|10816.5|10810.5|10814|10808|0
1613010300000|2021-02-11 02:25:00|10814.1|10808.1|10814.1|10808.1|10815.4|10809.4|10814.1|10808.1|0
1613010600000|2021-02-11 02:30:00|10813.7|10807.7|10814.2|10808.2|10814.2|10808.2|10811.8|10805.8|0
1613010900000|2021-02-11 02:35:00|10813.8|10807.8|10819.5|10813.5|10819.5|10813.5|10811.9|10805.9|0
1613011200000|2021-02-11 02:40:00|10819.4|10813.4|10819.4|10813.4|10819.7|10813.7|10817.1|10811.1|0
1613011500000|2021-02-11 02:45:00|10819.5|10813.5|10820.8|10814.8|10822|10816|10819.4|10813.4|0
1613011800000|2021-02-11 02:50:00|10821.2|10815.2|10824.6|10818.6|10827.1|10821.1|10820.8|10814.8|0
1613012100000|2021-02-11 02:55:00|10824.7|10818.7|10824.6|10818.6|10827.1|10821.1|10824.6|10818.6|0
1613012400000|2021-02-11 03:00:00|10824.7|10818.7|10822.2|10816.2|10827.2|10821.2|10822.1|10816.1|0
1613012700000|2021-02-11 03:05:00|10822.3|10816.3|10822.1|10816.1|10824.6|10818.6|10822|10816|0
1613013000000|2021-02-11 03:10:00|10822|10816|10822.1|10816.1|10823.2|10817.2|10821.9|10815.9|0
1613013300000|2021-02-11 03:15:00|10822.5|10816.5|10822|10816|10825.7|10819.7|10822|10816|0
1613013600000|2021-02-11 03:20:00|10822.1|10816.1|10822|10816|10823.2|10817.2|10820.8|10814.8|0
1613013900000|2021-02-11 03:25:00|10822.1|10816.1|10824.3|10818.3|10824.4|10818.4|10821.9|10815.9|0
1613014200000|2021-02-11 03:30:00|10824.2|10818.2|10824.2|10818.2|10824.3|10818.3|10821.8|10815.8|0
1613014500000|2021-02-11 03:35:00|10824.3|10818.3|10825.6|10819.6|10825.6|10819.6|10821.9|10815.9|0
1613014800000|2021-02-11 03:40:00|10825.2|10819.2|10826.8|10820.8|10826.9|10820.9|10824.3|10818.3|0
1613015100000|2021-02-11 03:45:00|10826.4|10820.4|10826.7|10820.7|10826.8|10820.8|10824.3|10818.3|0
1613015400000|2021-02-11 03:50:00|10826.3|10820.3|10826.9|10820.9|10826.9|10820.9|10825.5|10819.5|0
1613015700000|2021-02-11 03:55:00|10826.8|10820.8|10826.8|10820.8|10826.9|10820.9|10826.7|10820.7|0
1613016000000|2021-02-11 04:00:00|10826.7|10820.7|10824.3|10818.3|10826.7|10820.7|10824.1|10818.1|0
1613016300000|2021-02-11 04:05:00|10825.1|10819.1|10826.7|10820.7|10826.7|10820.7|10825.1|10819.1|0
1613016600000|2021-02-11 04:10:00|10826.8|10820.8|10828|10822|10829.1|10823.1|10826.8|10820.8|0
1613016900000|2021-02-11 04:15:00|10828.4|10822.4|10826.8|10820.8|10829.1|10823.1|10824.4|10818.4|0
1613017200000|2021-02-11 04:20:00|10826.7|10820.7|10826.8|10820.8|10826.9|10820.9|10826.7|10820.7|0
1613017500000|2021-02-11 04:25:00|10826.9|10820.9|10829.4|10823.4|10829.4|10823.4|10826.9|10820.9|0
1613017800000|2021-02-11 04:30:00|10829.3|10823.3|10827|10821|10829.4|10823.4|10826.9|10820.9|0
1613018100000|2021-02-11 04:35:00|10827.1|10821.1|10827.1|10821.1|10827.1|10821.1|10826.9|10820.9|0
1613018400000|2021-02-11 04:40:00|10827|10821|10827|10821|10828.2|10822.2|10826.9|10820.9|0
1613018700000|2021-02-11 04:45:00|10827.1|10821.1|10827.1|10821.1|10827.1|10821.1|10827.1|10821.1|0
1613019000000|2021-02-11 04:50:00|10829.4|10823.4|10827.5|10821.5|10832|10826|10827.4|10821.4|0
1613019300000|2021-02-11 04:55:00|10827.4|10821.4|10825|10819|10827.4|10821.4|10825|10819|0
1613019600000|2021-02-11 05:00:00|10825.1|10819.1|10827.3|10821.3|10827.5|10821.5|10825.1|10819.1|0
1613019900000|2021-02-11 05:05:00|10827.4|10821.4|10825|10819|10827.5|10821.5|10825|10819|0
1613020200000|2021-02-11 05:10:00|10825.1|10819.1|10822.6|10816.6|10827.3|10821.3|10822.6|10816.6|0
1613020500000|2021-02-11 05:15:00|10822.5|10816.5|10821.2|10815.2|10822.5|10816.5|10819.9|10813.9|0
1613020800000|2021-02-11 05:20:00|10820.8|10814.8|10820|10814|10820.8|10814.8|10819.9|10813.9|0
1613021100000|2021-02-11 05:25:00|10820.1|10814.1|10822.4|10816.4|10822.4|10816.4|10819.9|10813.9|0
1613021400000|2021-02-11 05:30:00|10822.3|10816.3|10822.3|10816.3|10822.4|10816.4|10819.9|10813.9|0
1613021700000|2021-02-11 05:35:00|10822.2|10816.2|10824.6|10818.6|10824.6|10818.6|10822.2|10816.2|0
1613022000000|2021-02-11 05:40:00|10824.5|10818.5|10822.2|10816.2|10824.5|10818.5|10822.2|10816.2|0
1613022300000|2021-02-11 05:45:00|10822.1|10816.1|10822.3|10816.3|10822.3|10816.3|10822.1|10816.1|0
1613022600000|2021-02-11 05:50:00|10822.2|10816.2|10824.6|10818.6|10824.7|10818.7|10822.2|10816.2|0
1613022900000|2021-02-11 05:55:00|10824.5|10818.5|10824.6|10818.6|10824.6|10818.6|10824.5|10818.5|0
1613023200000|2021-02-11 06:00:00|10824.7|10818.7|10824.8|10818.8|10827.1|10821.1|10824.7|10818.7|0
1613023500000|2021-02-11 06:05:00|10824.7|10818.7|10827.2|10821.2|10827.2|10821.2|10824.7|10818.7|0
1613023800000|2021-02-11 06:10:00|10827.1|10821.1|10827.3|10821.3|10827.4|10821.4|10827.1|10821.1|0
1613024100000|2021-02-11 06:15:00|10827.4|10821.4|10827.3|10821.3|10827.4|10821.4|10827.3|10821.3|0
1613024400000|2021-02-11 06:20:00|10827.4|10821.4|10829.6|10823.6|10829.6|10823.6|10827.3|10821.3|0
1613024700000|2021-02-11 06:25:00|10829.7|10823.7|10829.6|10823.6|10831.9|10825.9|10829.6|10823.6|0
1613025000000|2021-02-11 06:30:00|10829.7|10823.7|10829.7|10823.7|10831.9|10825.9|10829.6|10823.6|0
1613025300000|2021-02-11 06:35:00|10829.8|10823.8|10834.3|10828.3|10836.7|10830.7|10829.7|10823.7|0
1613025600000|2021-02-11 06:40:00|10833.9|10827.9|10832.1|10826.1|10834.3|10828.3|10832|10826|0
1613025900000|2021-02-11 06:45:00|10832|10826|10832.1|10826.1|10833.2|10827.2|10832|10826|0
1613026200000|2021-02-11 06:50:00|10832|10826|10832.1|10826.1|10832.1|10826.1|10829.6|10823.6|0
1613026500000|2021-02-11 06:55:00|10832.9|10826.9|10834.3|10828.3|10834.3|10828.3|10832|10826|0
1613026800000|2021-02-11 07:00:00|10831.7|10829.7|10826.2|10824.2|10831.7|10829.7|10820.7|10818.7|28
1613027100000|2021-02-11 07:05:00|10825.7|10823.7|10828.2|10826.2|10830.2|10828.2|10825.7|10823.7|49
1613027400000|2021-02-11 07:10:00|10827.7|10825.7|10829.7|10827.7|10829.7|10827.7|10826.7|10824.7|9
1613027700000|2021-02-11 07:15:00|10829.2|10827.2|10832.2|10830.2|10832.7|10830.7|10828.2|10826.2|10
1613028000000|2021-02-11 07:20:00|10832.7|10830.7|10827.7|10825.7|10832.7|10830.7|10827.7|10825.7|18
1613028300000|2021-02-11 07:25:00|10827.2|10825.2|10823.7|10821.7|10828.2|10826.2|10823.7|10821.7|22
1613028600000|2021-02-11 07:30:00|10823.2|10821.2|10828.7|10826.7|10831.7|10829.7|10823.2|10821.2|91
1613028900000|2021-02-11 07:35:00|10829.2|10827.2|10830.2|10828.2|10830.2|10828.2|10825.7|10823.7|28
1613029200000|2021-02-11 07:40:00|10830.7|10828.7|10831.7|10829.7|10832.7|10830.7|10829.7|10827.7|13
1613029500000|2021-02-11 07:45:00|10832.2|10830.2|10830.7|10828.7|10832.7|10830.7|10829.7|10827.7|18
1613029800000|2021-02-11 07:50:00|10831.2|10829.2|10835.2|10833.2|10835.2|10833.2|10830.2|10828.2|7
1613030100000|2021-02-11 07:55:00|10835.7|10833.7|10827.2|10825.2|10838.2|10836.2|10826.2|10824.2|110
1613030400000|2021-02-11 08:00:00|10826.7|10824.7|10823.2|10821.2|10834.2|10832.2|10812.7|10810.7|857
1613030700000|2021-02-11 08:05:00|10823.7|10821.7|10822.2|10820.2|10829.7|10827.7|10813.7|10811.7|571
1613031000000|2021-02-11 08:10:00|10823.7|10821.7|10831.2|10829.2|10831.7|10829.7|10821.7|10819.7|685
1613031300000|2021-02-11 08:15:00|10831.7|10829.7|10838.2|10836.2|10842.7|10840.7|10827.2|10825.2|327
1613031600000|2021-02-11 08:20:00|10838.7|10836.7|10840.7|10838.7|10844.2|10842.2|10835.2|10833.2|234
1613031900000|2021-02-11 08:25:00|10841.2|10839.2|10845.2|10843.2|10846.7|10844.7|10839.7|10837.7|161
1613032200000|2021-02-11 08:30:00|10845.7|10843.7|10844.2|10842.2|10852.2|10850.2|10842.2|10840.2|229
1613032500000|2021-02-11 08:35:00|10843.7|10841.7|10842.7|10840.7|10848.2|10846.2|10842.2|10840.2|140
1613032800000|2021-02-11 08:40:00|10842.9|10840.9|10843.9|10841.9|10846.4|10844.4|10838.4|10836.4|201
1613033100000|2021-02-11 08:45:00|10844.4|10842.4|10840.4|10838.4|10846.4|10844.4|10838.4|10836.4|196
1613033400000|2021-02-11 08:50:00|10839.9|10837.9|10847.9|10845.9|10848.9|10846.9|10837.4|10835.4|249
1613033700000|2021-02-11 08:55:00|10848.4|10846.4|10832.4|10830.4|10848.9|10846.9|10832.4|10830.4|214
1613034000000|2021-02-11 09:00:00|10831.9|10829.9|10823.9|10821.9|10833.9|10831.9|10823.4|10821.4|219
1613034300000|2021-02-11 09:05:00|10822.9|10820.9|10823.4|10821.4|10826.4|10824.4|10821.4|10819.4|173
1613034600000|2021-02-11 09:10:00|10822.4|10820.4|10819.4|10817.4|10824.4|10822.4|10816.4|10814.4|176
1613034900000|2021-02-11 09:15:00|10819.9|10817.9|10832.9|10830.9|10834.4|10832.4|10818.4|10816.4|153
1613035200000|2021-02-11 09:20:00|10833.4|10831.4|10841.4|10839.4|10841.9|10839.9|10832.9|10830.9|94
1613035500000|2021-02-11 09:25:00|10840.9|10838.9|10850.4|10848.4|10850.4|10848.4|10840.4|10838.4|180
1613035800000|2021-02-11 09:30:00|10849.9|10847.9|10853.4|10851.4|10853.9|10851.9|10847.9|10845.9|141
1613036100000|2021-02-11 09:35:00|10853.9|10851.9|10856.4|10854.4|10858.9|10856.9|10852.4|10850.4|174
1613036400000|2021-02-11 09:40:00|10856.9|10854.9|10859.9|10857.9|10863.9|10861.9|10856.4|10854.4|174
1613036700000|2021-02-11 09:45:00|10860.4|10858.4|10861.4|10859.4|10865.4|10863.4|10857.9|10855.9|100
1613037000000|2021-02-11 09:50:00|10860.9|10858.9|10865.9|10863.9|10867.4|10865.4|10859.9|10857.9|104
1613037300000|2021-02-11 09:55:00|10866.4|10864.4|10869.9|10867.9|10870.4|10868.4|10865.9|10863.9|80
1613037600000|2021-02-11 10:00:00|10870.4|10868.4|10873.9|10871.9|10876.4|10874.4|10868.4|10866.4|228
1613037900000|2021-02-11 10:05:00|10874.4|10872.4|10876.4|10874.4|10880.9|10878.9|10872.9|10870.9|137
1613038200000|2021-02-11 10:10:00|10876.9|10874.9|10875.9|10873.9|10878.4|10876.4|10873.9|10871.9|74
1613038500000|2021-02-11 10:15:00|10876.4|10874.4|10873.4|10871.4|10876.4|10874.4|10872.4|10870.4|36
1613038800000|2021-02-11 10:20:00|10873.9|10871.9|10863.9|10861.9|10873.9|10871.9|10863.4|10861.4|124
1613039100000|2021-02-11 10:25:00|10862.9|10860.9|10865.9|10863.9|10865.9|10863.9|10858.9|10856.9|140
1613039400000|2021-02-11 10:30:00|10866.4|10864.4|10866.4|10864.4|10870.4|10868.4|10863.4|10861.4|96
1613039700000|2021-02-11 10:35:00|10865.9|10863.9|10870.9|10868.9|10871.4|10869.4|10862.9|10860.9|106
1613040000000|2021-02-11 10:40:00|10870.4|10868.4|10870.9|10868.9|10870.9|10868.9|10866.4|10864.4|76
1613040300000|2021-02-11 10:45:00|10870.4|10868.4|10865.9|10863.9|10870.9|10868.9|10865.4|10863.4|27
1613040600000|2021-02-11 10:50:00|10865.4|10863.4|10870.4|10868.4|10870.9|10868.9|10862.4|10860.4|76
1613040900000|2021-02-11 10:55:00|10870.9|10868.9|10871.9|10869.9|10874.4|10872.4|10868.9|10866.9|116
1613041200000|2021-02-11 11:00:00|10871.4|10869.4|10866.4|10864.4|10872.4|10870.4|10865.4|10863.4|62
1613041500000|2021-02-11 11:05:00|10865.9|10863.9|10862.9|10860.9|10866.4|10864.4|10860.4|10858.4|61
1613041800000|2021-02-11 11:10:00|10863.4|10861.4|10862.9|10860.9|10865.9|10863.9|10860.9|10858.9|56
1613042100000|2021-02-11 11:15:00|10862.4|10860.4|10863.4|10861.4|10864.4|10862.4|10861.4|10859.4|32
1613042400000|2021-02-11 11:20:00|10863.9|10861.9|10864.9|10862.9|10865.9|10863.9|10861.4|10859.4|57
1613042700000|2021-02-11 11:25:00|10865.4|10863.4|10864.9|10862.9|10869.4|10867.4|10863.9|10861.9|46
1613043000000|2021-02-11 11:30:00|10865.4|10863.4|10865.9|10863.9|10866.9|10864.9|10863.4|10861.4|24
1613043300000|2021-02-11 11:35:00|10865.4|10863.4|10865.9|10863.9|10867.4|10865.4|10863.9|10861.9|37
1613043600000|2021-02-11 11:40:00|10865.4|10863.4|10864.9|10862.9|10866.9|10864.9|10863.4|10861.4|43
1613043900000|2021-02-11 11:45:00|10864.4|10862.4|10867.9|10865.9|10867.9|10865.9|10863.4|10861.4|80
1613044200000|2021-02-11 11:50:00|10868.4|10866.4|10871.4|10869.4|10871.4|10869.4|10868.4|10866.4|116
1613044500000|2021-02-11 11:55:00|10870.9|10868.9|10866.9|10864.9|10871.4|10869.4|10865.4|10863.4|53
1613044800000|2021-02-11 12:00:00|10866.4|10864.4|10861.4|10859.4|10869.4|10867.4|10861.4|10859.4|106
1613045100000|2021-02-11 12:05:00|10860.4|10858.4|10855.4|10853.4|10860.4|10858.4|10855.4|10853.4|92
1613045400000|2021-02-11 12:10:00|10854.9|10852.9|10857.4|10855.4|10857.4|10855.4|10853.9|10851.9|49
1613045700000|2021-02-11 12:15:00|10857.9|10855.9|10857.4|10855.4|10858.4|10856.4|10855.4|10853.4|105
1613046000000|2021-02-11 12:20:00|10856.9|10854.9|10857.9|10855.9|10858.4|10856.4|10855.4|10853.4|52
1613046300000|2021-02-11 12:25:00|10857.4|10855.4|10860.4|10858.4|10860.4|10858.4|10857.4|10855.4|56
1613046600000|2021-02-11 12:30:00|10860.9|10858.9|10864.9|10862.9|10865.4|10863.4|10859.9|10857.9|49
1613046900000|2021-02-11 12:35:00|10864.4|10862.4|10864.4|10862.4|10865.4|10863.4|10861.4|10859.4|39
1613047200000|2021-02-11 12:40:00|10865.6|10863.6|10863.1|10861.1|10866.6|10864.6|10861.6|10859.6|50
1613047500000|2021-02-11 12:45:00|10863.6|10861.6|10866.1|10864.1|10867.6|10865.6|10862.6|10860.6|49
1613047800000|2021-02-11 12:50:00|10866.6|10864.6|10868.1|10866.1|10869.1|10867.1|10865.1|10863.1|50
1613048100000|2021-02-11 12:55:00|10867.6|10865.6|10875.1|10873.1|10875.6|10873.6|10867.1|10865.1|57
1613048400000|2021-02-11 13:00:00|10875.6|10873.6|10875.1|10873.1|10878.1|10876.1|10874.1|10872.1|91
1613048700000|2021-02-11 13:05:00|10875.6|10873.6|10875.1|10873.1|10877.1|10875.1|10872.6|10870.6|79
1613049000000|2021-02-11 13:10:00|10874.6|10872.6|10869.6|10867.6|10875.1|10873.1|10868.6|10866.6|113
1613049300000|2021-02-11 13:15:00|10870.1|10868.1|10875.1|10873.1|10877.6|10875.6|10869.6|10867.6|61
1613049600000|2021-02-11 13:20:00|10874.6|10872.6|10873.6|10871.6|10875.6|10873.6|10872.6|10870.6|73
1613049900000|2021-02-11 13:25:00|10872.6|10870.6|10876.1|10874.1|10876.6|10874.6|10871.1|10869.1|100
1613050200000|2021-02-11 13:30:00|10876.6|10874.6|10877.6|10875.6|10881.6|10879.6|10873.1|10871.1|219
1613050500000|2021-02-11 13:35:00|10877.1|10875.1|10870.6|10868.6|10877.6|10875.6|10869.6|10867.6|111
1613050800000|2021-02-11 13:40:00|10870.1|10868.1|10870.6|10868.6|10872.6|10870.6|10869.6|10867.6|99
1613051100000|2021-02-11 13:45:00|10870.1|10868.1|10867.1|10865.1|10872.1|10870.1|10866.1|10864.1|143
1613051400000|2021-02-11 13:50:00|10866.6|10864.6|10858.6|10856.6|10867.6|10865.6|10858.6|10856.6|168
1613051700000|2021-02-11 13:55:00|10858.1|10856.1|10858.1|10856.1|10859.6|10857.6|10856.6|10854.6|47
1613052000000|2021-02-11 14:00:00|10857.6|10855.6|10855.6|10853.6|10859.1|10857.1|10855.6|10853.6|137
1613052300000|2021-02-11 14:05:00|10856.1|10854.1|10858.6|10856.6|10860.6|10858.6|10856.1|10854.1|1082
1613052600000|2021-02-11 14:10:00|10859.1|10857.1|10859.6|10857.6|10861.6|10859.6|10857.6|10855.6|107
1613052900000|2021-02-11 14:15:00|10860.1|10858.1|10859.6|10857.6|10862.6|10860.6|10859.1|10857.1|70
1613053200000|2021-02-11 14:20:00|10859.1|10857.1|10863.6|10861.6|10864.1|10862.1|10858.6|10856.6|85
1613053500000|2021-02-11 14:25:00|10864.6|10862.6|10861.6|10859.6|10865.6|10863.6|10859.6|10857.6|90
1613053800000|2021-02-11 14:30:00|10862.6|10860.6|10858.6|10856.6|10862.6|10860.6|10853.6|10851.6|276
1613054100000|2021-02-11 14:35:00|10857.6|10855.6|10853.1|10851.1|10858.1|10856.1|10847.6|10845.6|282
1613054400000|2021-02-11 14:40:00|10852.6|10850.6|10852.1|10850.1|10856.6|10854.6|10851.6|10849.6|172
1613054700000|2021-02-11 14:45:00|10852.6|10850.6|10854.6|10852.6|10861.6|10859.6|10852.6|10850.6|192
1613055000000|2021-02-11 14:50:00|10854.1|10852.1|10844.1|10842.1|10854.1|10852.1|10841.6|10839.6|226
1613055300000|2021-02-11 14:55:00|10844.6|10842.6|10843.6|10841.6|10849.6|10847.6|10843.1|10841.1|157
1613055600000|2021-02-11 15:00:00|10843.1|10841.1|10850.6|10848.6|10850.6|10848.6|10842.1|10840.1|244
1613055900000|2021-02-11 15:05:00|10851.1|10849.1|10843.1|10841.1|10852.1|10850.1|10840.6|10838.6|120
1613056200000|2021-02-11 15:10:00|10842.6|10840.6|10844.9|10842.9|10845.4|10843.4|10837.4|10835.4|83
1613056500000|2021-02-11 15:15:00|10845.4|10843.4|10851.4|10849.4|10853.4|10851.4|10844.9|10842.9|195
1613056800000|2021-02-11 15:20:00|10851.9|10849.9|10852.9|10850.9|10855.9|10853.9|10851.4|10849.4|113
1613057100000|2021-02-11 15:25:00|10853.4|10851.4|10854.9|10852.9|10856.4|10854.4|10847.4|10845.4|137
1613057400000|2021-02-11 15:30:00|10855.4|10853.4|10854.4|10852.4|10855.4|10853.4|10851.9|10849.9|77
1613057700000|2021-02-11 15:35:00|10854.9|10852.9|10856.4|10854.4|10860.9|10858.9|10854.9|10852.9|114
1613058000000|2021-02-11 15:40:00|10855.9|10853.9|10858.4|10856.4|10860.9|10858.9|10855.9|10853.9|156
1613058300000|2021-02-11 15:45:00|10858.9|10856.9|10863.4|10861.4|10866.4|10864.4|10857.9|10855.9|126
1613058600000|2021-02-11 15:50:00|10862.9|10860.9|10863.9|10861.9|10864.4|10862.4|10860.4|10858.4|102
1613058900000|2021-02-11 15:55:00|10863.4|10861.4|10856.9|10854.9|10865.4|10863.4|10851.4|10849.4|164
1613059200000|2021-02-11 16:00:00|10857.4|10855.4|10854.9|10852.9|10857.9|10855.9|10852.4|10850.4|116
1613059500000|2021-02-11 16:05:00|10854.4|10852.4|10849.4|10847.4|10857.4|10855.4|10848.9|10846.9|354
1613059800000|2021-02-11 16:10:00|10848.9|10846.9|10845.4|10843.4|10851.4|10849.4|10844.4|10842.4|398
1613060100000|2021-02-11 16:15:00|10845.9|10843.9|10846.9|10844.9|10848.4|10846.4|10844.9|10842.9|403
1613060400000|2021-02-11 16:20:00|10845.9|10843.9|10845.4|10843.4|10847.4|10845.4|10839.4|10837.4|533
1613060700000|2021-02-11 16:25:00|10845.9|10843.9|10854.4|10852.4|10854.4|10852.4|10840.4|10838.4|1360
1613061000000|2021-02-11 16:30:00|10853.4|10851.4|10860.9|10858.9|10862.4|10860.4|10850.4|10848.4|879
1613061300000|2021-02-11 16:35:00|10861.4|10859.4|10863.4|10861.4|10868.4|10866.4|10859.4|10857.4|197
1613061600000|2021-02-11 16:40:00|10863.9|10861.9|10862.4|10860.4|10865.4|10863.4|10861.4|10859.4|42
1613061900000|2021-02-11 16:45:00|10861.4|10859.4|10867.4|10865.4|10867.4|10865.4|10861.4|10859.4|299
1613062200000|2021-02-11 16:50:00|10866.9|10864.9|10861.9|10859.9|10867.4|10865.4|10861.9|10859.9|52
1613062500000|2021-02-11 16:55:00|10862.4|10860.4|10866.4|10864.4|10866.4|10864.4|10861.4|10859.4|69
1613062800000|2021-02-11 17:00:00|10865.9|10863.9|10867.9|10865.9|10867.9|10865.9|10864.9|10862.9|32
1613063100000|2021-02-11 17:05:00|10867.4|10865.4|10861.9|10859.9|10867.4|10865.4|10859.4|10857.4|44
1613063400000|2021-02-11 17:10:00|10861.4|10859.4|10865.4|10863.4|10867.4|10865.4|10861.4|10859.4|101
1613063700000|2021-02-11 17:15:00|10864.9|10862.9|10853.4|10851.4|10866.4|10864.4|10852.9|10850.9|99
1613064000000|2021-02-11 17:20:00|10852.9|10850.9|10855.4|10853.4|10858.9|10856.9|10852.4|10850.4|55
1613064300000|2021-02-11 17:25:00|10854.4|10852.4|10847.4|10845.4|10855.4|10853.4|10845.9|10843.9|69
1613064600000|2021-02-11 17:30:00|10846.9|10844.9|10852.4|10850.4|10855.4|10853.4|10846.4|10844.4|44
1613064900000|2021-02-11 17:35:00|10852.9|10850.9|10853.4|10851.4|10857.4|10855.4|10851.9|10849.9|17
1613065200000|2021-02-11 17:40:00|10852.9|10850.9|10845.9|10843.9|10853.9|10851.9|10843.9|10841.9|40
1613065500000|2021-02-11 17:45:00|10846.4|10844.4|10849.9|10847.9|10850.9|10848.9|10838.9|10836.9|75
1613065800000|2021-02-11 17:50:00|10850.4|10848.4|10848.9|10846.9|10853.9|10851.9|10844.9|10842.9|38
1613066100000|2021-02-11 17:55:00|10849.4|10847.4|10851.9|10849.9|10852.4|10850.4|10845.9|10843.9|29
1613066400000|2021-02-11 18:00:00|10852.4|10850.4|10853.9|10851.9|10854.4|10852.4|10849.4|10847.4|19
1613066700000|2021-02-11 18:05:00|10854.4|10852.4|10852.9|10850.9|10855.9|10853.9|10850.4|10848.4|32
1613067000000|2021-02-11 18:10:00|10852.4|10850.4|10857.9|10855.9|10858.9|10856.9|10850.4|10848.4|27
1613067300000|2021-02-11 18:15:00|10858.4|10856.4|10858.9|10856.9|10860.4|10858.4|10855.9|10853.9|66
1613067600000|2021-02-11 18:20:00|10859.4|10857.4|10858.9|10856.9|10861.9|10859.9|10858.9|10856.9|20
1613067900000|2021-02-11 18:25:00|10858.4|10856.4|10858.4|10856.4|10859.9|10857.9|10856.9|10854.9|2
1613068200000|2021-02-11 18:30:00|10857.9|10855.9|10861.4|10859.4|10861.9|10859.9|10856.9|10854.9|1
1613068500000|2021-02-11 18:35:00|10861.9|10859.9|10861.9|10859.9|10863.4|10861.4|10860.4|10858.4|9
1613068800000|2021-02-11 18:40:00|10862.4|10860.4|10861.9|10859.9|10865.4|10863.4|10860.4|10858.4|13
1613069100000|2021-02-11 18:45:00|10861.4|10859.4|10860.9|10858.9|10861.9|10859.9|10858.9|10856.9|12
1613069400000|2021-02-11 18:50:00|10861.4|10859.4|10862.9|10860.9|10862.9|10860.9|10859.9|10857.9|11
1613069700000|2021-02-11 18:55:00|10862.4|10860.4|10860.4|10858.4|10863.9|10861.9|10859.9|10857.9|10
1613070000000|2021-02-11 19:00:00|10860.9|10858.9|10855.9|10853.9|10860.9|10858.9|10853.9|10851.9|20
1613070300000|2021-02-11 19:05:00|10855.4|10853.4|10855.9|10853.9|10859.4|10857.4|10852.9|10850.9|6
1613070600000|2021-02-11 19:10:00|10855.4|10853.4|10855.9|10853.9|10856.4|10854.4|10852.4|10850.4|18
1613070900000|2021-02-11 19:15:00|10856.4|10854.4|10858.9|10856.9|10859.9|10857.9|10856.4|10854.4|13
1613071200000|2021-02-11 19:20:00|10859.4|10857.4|10857.9|10855.9|10860.9|10858.9|10852.9|10850.9|9
1613071500000|2021-02-11 19:25:00|10858.4|10856.4|10858.9|10856.9|10861.4|10859.4|10856.9|10854.9|18
1613071800000|2021-02-11 19:30:00|10859.4|10857.4|10859.9|10857.9|10860.9|10858.9|10857.4|10855.4|4
1613072100000|2021-02-11 19:35:00|10859.4|10857.4|10858.4|10856.4|10859.4|10857.4|10855.9|10853.9|2
1613072400000|2021-02-11 19:40:00|10857.9|10855.9|10862.9|10860.9|10863.4|10861.4|10856.4|10854.4|6
1613072700000|2021-02-11 19:45:00|10862.4|10860.4|10862.4|10860.4|10863.4|10861.4|10861.4|10859.4|4
1613073000000|2021-02-11 19:50:00|10862.9|10860.9|10865.4|10863.4|10865.4|10863.4|10861.4|10859.4|23
1613073300000|2021-02-11 19:55:00|10865.9|10863.9|10865.4|10863.4|10867.4|10865.4|10864.4|10862.4|21
1613073600000|2021-02-11 20:00:00|10864.9|10862.9|10866.9|10864.9|10866.9|10864.9|10864.4|10862.4|14
1613073900000|2021-02-11 20:05:00|10866.4|10864.4|10869.9|10867.9|10870.4|10868.4|10865.9|10863.9|16
1613074200000|2021-02-11 20:10:00|10870.9|10868.9|10873.4|10871.4|10874.4|10872.4|10869.9|10867.9|32
1613074500000|2021-02-11 20:15:00|10873.9|10871.9|10872.4|10870.4|10874.4|10872.4|10871.4|10869.4|12
1613074800000|2021-02-11 20:20:00|10872.9|10870.9|10872.9|10870.9|10875.4|10873.4|10871.9|10869.9|38
1613075100000|2021-02-11 20:25:00|10872.4|10870.4|10870.9|10868.9|10874.4|10872.4|10870.9|10868.9|11
1613075400000|2021-02-11 20:30:00|10871.4|10869.4|10870.9|10868.9|10871.9|10869.9|10868.9|10866.9|9
1613075700000|2021-02-11 20:35:00|10870.4|10868.4|10868.9|10866.9|10871.9|10869.9|10868.9|10866.9|8
1613076000000|2021-02-11 20:40:00|10869.4|10867.4|10868.9|10866.9|10874.4|10872.4|10865.9|10863.9|21
1613076300000|2021-02-11 20:45:00|10868.4|10866.4|10870.9|10868.9|10875.4|10873.4|10867.9|10865.9|24
1613076600000|2021-02-11 20:50:00|10871.4|10869.4|10871.9|10869.9|10873.9|10871.9|10869.9|10867.9|12
1613076900000|2021-02-11 20:55:00|10872.4|10870.4|10877.7|10871.7|10878.8|10874.4|10869.4|10867.4|65
1613077200000|2021-02-11 21:00:00|10872.6|10866.6|10867.6|10861.6|10873.6|10867.6|10867|10861|0
1613077500000|2021-02-11 21:05:00|10868.1|10862.1|10865.2|10859.2|10868.6|10862.6|10862.1|10856.1|0
1613077800000|2021-02-11 21:10:00|10865.4|10859.4|10868.4|10862.4|10869.4|10863.4|10862.1|10856.1|0
1613078100000|2021-02-11 21:15:00|10868.6|10862.6|10868.6|10862.6|10868.6|10862.6|10867.5|10861.5|0
1613078400000|2021-02-11 21:20:00|10868.8|10862.8|10869.5|10863.5|10869.8|10863.8|10868.1|10862.1|0
1613078700000|2021-02-11 21:25:00|10869.3|10863.3|10869.3|10863.3|10869.5|10863.5|10869.1|10863.1|0
1613079000000|2021-02-11 21:30:00|10869.4|10863.4|10867.2|10861.2|10870.9|10864.9|10867.2|10861.2|0
1613079300000|2021-02-11 21:35:00|10867.3|10861.3|10867.7|10861.7|10870.9|10864.9|10867.2|10861.2|0
1613079600000|2021-02-11 21:40:00|10867.6|10861.6|10864.4|10858.4|10867.6|10861.6|10863.8|10857.8|0
1613079900000|2021-02-11 21:45:00|10864.9|10858.9|10863.8|10857.8|10864.9|10858.9|10862.8|10856.8|0
1613080200000|2021-02-11 21:50:00|10863.7|10857.7|10863.3|10857.3|10864.9|10858.9|10862.8|10856.8|0
1613080500000|2021-02-11 21:55:00|10863.2|10857.2|10862.9|10856.9|10863.2|10857.2|10861|10855|0
1613080800000|2021-02-11 22:00:00|10863.3|10857.3|10862.9|10856.9|10864.2|10858.2|10862.9|10856.9|0
1613081100000|2021-02-11 22:05:00|10863.1|10857.1|10863.3|10857.3|10863.6|10857.6|10863.1|10857.1|0
1613081400000|2021-02-11 22:10:00|10863.8|10857.8|10864|10858|10864.4|10858.4|10863.6|10857.6|0
1613081700000|2021-02-11 22:15:00|10864.4|10858.4|10864.2|10858.2|10864.7|10858.7|10864.2|10858.2|0
1613082000000|2021-02-11 22:20:00|10863.8|10857.8|10863.8|10857.8|10864.2|10858.2|10863.3|10857.3|0
1613082300000|2021-02-11 22:25:00|10863.3|10857.3|10862|10856|10863.3|10857.3|10862|10856|0
1613082600000|2021-02-11 22:30:00|10862.2|10856.2|10860.7|10854.7|10862.2|10856.2|10860.7|10854.7|0
1613082900000|2021-02-11 22:35:00|10861.6|10855.6|10860.5|10854.5|10861.6|10855.6|10860.5|10854.5|0
1613083200000|2021-02-11 22:40:00|10860|10854|10861.6|10855.6|10861.6|10855.6|10860|10854|0
1613083500000|2021-02-11 22:45:00|10860.9|10854.9|10860|10854|10861.1|10855.1|10860|10854|0
1613083800000|2021-02-11 22:50:00|10860.3|10854.3|10860.9|10854.9|10860.9|10854.9|10859.6|10853.6|0
1613084100000|2021-02-11 22:55:00|10861.1|10855.1|10861.1|10855.1|10861.4|10855.4|10860.7|10854.7|0
1613084400000|2021-02-11 23:00:00|10861.2|10855.2|10859.4|10853.4|10862.8|10856.8|10857|10851|0
1613084700000|2021-02-11 23:05:00|10859.7|10853.7|10863.5|10857.5|10865.1|10859.1|10859.1|10853.1|0
1613085000000|2021-02-11 23:10:00|10863|10857|10865.1|10859.1|10865.4|10859.4|10861.2|10855.2|0
1613085300000|2021-02-11 23:15:00|10865.2|10859.2|10866.9|10860.9|10866.9|10860.9|10865.1|10859.1|0
1613085600000|2021-02-11 23:20:00|10867|10861|10867.5|10861.5|10868|10862|10866.2|10860.2|0
1613085900000|2021-02-11 23:25:00|10867.4|10861.4|10865.1|10859.1|10867.4|10861.4|10864.6|10858.6|0
1613086200000|2021-02-11 23:30:00|10865.2|10859.2|10864.6|10858.6|10866.9|10860.9|10864.6|10858.6|0
1613086500000|2021-02-11 23:35:00|10864.5|10858.5|10866.9|10860.9|10867.5|10861.5|10863.6|10857.6|0
1613086800000|2021-02-11 23:40:00|10866.5|10860.5|10867.2|10861.2|10867.5|10861.5|10865.7|10859.7|0
1613087100000|2021-02-11 23:45:00|10866.9|10860.9|10869.6|10863.6|10870.1|10864.1|10866.9|10860.9|0
1613087400000|2021-02-11 23:50:00|10869.7|10863.7|10870.1|10864.1|10870.6|10864.6|10869|10863|0
1613087700000|2021-02-11 23:55:00|10870.2|10864.2|10873.5|10867.5|10873.5|10867.5|10870.1|10864.1|0
1613088000000|2021-02-12 00:00:00|10873.7|10867.7|10874.5|10868.5|10874.5|10868.5|10872.4|10866.4|0
1613088300000|2021-02-12 00:05:00|10874.3|10868.3|10877.9|10871.9|10877.9|10871.9|10872.4|10866.4|0
1613088600000|2021-02-12 00:10:00|10877.8|10871.8|10884|10878|10884.5|10878.5|10876.6|10870.6|0
1613088900000|2021-02-12 00:15:00|10883.9|10877.9|10877.5|10871.5|10883.9|10877.9|10876.4|10870.4|0
1613089200000|2021-02-12 00:20:00|10877.6|10871.6|10876.3|10870.3|10877.6|10871.6|10873.9|10867.9|0
1613089500000|2021-02-12 00:25:00|10876.4|10870.4|10871.5|10865.5|10876.4|10870.4|10871.5|10865.5|0
1613089800000|2021-02-12 00:30:00|10871.6|10865.6|10871.5|10865.5|10874|10868|10871.5|10865.5|0
1613090100000|2021-02-12 00:35:00|10871.6|10865.6|10875.1|10869.1|10876.2|10870.2|10871.6|10865.6|0
1613090400000|2021-02-12 00:40:00|10875|10869|10874|10868|10876.3|10870.3|10873.9|10867.9|0
1613090700000|2021-02-12 00:45:00|10873.9|10867.9|10869.2|10863.2|10873.9|10867.9|10869.1|10863.1|0
1613091000000|2021-02-12 00:50:00|10869.1|10863.1|10866.4|10860.4|10869.2|10863.2|10864.2|10858.2|0
1613091300000|2021-02-12 00:55:00|10866.3|10860.3|10866.6|10860.6|10866.6|10860.6|10864.1|10858.1|0
1613091600000|2021-02-12 01:00:00|10866.7|10860.7|10868.9|10862.9|10869|10863|10866.6|10860.6|0
1613091900000|2021-02-12 01:05:00|10869|10863|10867.8|10861.8|10869|10863|10866.5|10860.5|0
1613092200000|2021-02-12 01:10:00|10867.9|10861.9|10864.1|10858.1|10869|10863|10864|10858|0
1613092500000|2021-02-12 01:15:00|10864.2|10858.2|10866.3|10860.3|10868.8|10862.8|10864|10858|0
1613092800000|2021-02-12 01:20:00|10866.4|10860.4|10866.4|10860.4|10868.9|10862.9|10866.3|10860.3|0
1613093100000|2021-02-12 01:25:00|10866.5|10860.5|10866.7|10860.7|10866.7|10860.7|10866.4|10860.4|0
1613093400000|2021-02-12 01:30:00|10866.6|10860.6|10864|10858|10866.6|10860.6|10864|10858|0
1613093700000|2021-02-12 01:35:00|10864.1|10858.1|10863.9|10857.9|10866.4|10860.4|10863.8|10857.8|0
1613094000000|2021-02-12 01:40:00|10863.8|10857.8|10863.9|10857.9|10863.9|10857.9|10863.6|10857.6|0
1613094300000|2021-02-12 01:45:00|10863.8|10857.8|10866|10860|10866.1|10860.1|10863.8|10857.8|0
1613094600000|2021-02-12 01:50:00|10866.1|10860.1|10866.3|10860.3|10866.3|10860.3|10866|10860|0
1613094900000|2021-02-12 01:55:00|10866.4|10860.4|10868.7|10862.7|10868.8|10862.8|10866.3|10860.3|0
1613095200000|2021-02-12 02:00:00|10868.8|10862.8|10868.7|10862.7|10868.8|10862.8|10868.6|10862.6|0
1613095500000|2021-02-12 02:05:00|10868.8|10862.8|10868.6|10862.6|10868.8|10862.8|10868.6|10862.6|0
1613095800000|2021-02-12 02:10:00|10868.7|10862.7|10868.7|10862.7|10871.1|10865.1|10868.7|10862.7|0
1613096100000|2021-02-12 02:15:00|10868.8|10862.8|10868.7|10862.7|10868.8|10862.8|10867.6|10861.6|0
1613096400000|2021-02-12 02:20:00|10868.3|10862.3|10866.3|10860.3|10868.7|10862.7|10866.3|10860.3|0
1613096700000|2021-02-12 02:25:00|10866.2|10860.2|10865.1|10859.1|10866.3|10860.3|10863.9|10857.9|0
1613097000000|2021-02-12 02:30:00|10865.5|10859.5|10863.7|10857.7|10866.2|10860.2|10863.7|10857.7|0
1613097300000|2021-02-12 02:35:00|10863.8|10857.8|10863.7|10857.7|10863.9|10857.9|10861.4|10855.4|0
1613097600000|2021-02-12 02:40:00|10863.8|10857.8|10858.7|10852.7|10863.8|10857.8|10858.7|10852.7|0
1613097900000|2021-02-12 02:45:00|10858.8|10852.8|10861.1|10855.1|10861.2|10855.2|10858.7|10852.7|0
1613098200000|2021-02-12 02:50:00|10861.2|10855.2|10858.5|10852.5|10861.2|10855.2|10856.2|10850.2|0
1613098500000|2021-02-12 02:55:00|10857.7|10851.7|10856.4|10850.4|10858.8|10852.8|10856.1|10850.1|0
1613098800000|2021-02-12 03:00:00|10856.5|10850.5|10856.2|10850.2|10856.5|10850.5|10854|10848|0
1613099100000|2021-02-12 03:05:00|10856.3|10850.3|10858.8|10852.8|10861.1|10855.1|10856.2|10850.2|0
1613099400000|2021-02-12 03:10:00|10858.9|10852.9|10861.1|10855.1|10861.3|10855.3|10858.8|10852.8|0
1613099700000|2021-02-12 03:15:00|10860.7|10854.7|10861.1|10855.1|10861.2|10855.2|10858.8|10852.8|0
1613100000000|2021-02-12 03:20:00|10860.3|10854.3|10861.1|10855.1|10863.5|10857.5|10858.8|10852.8|0
1613100300000|2021-02-12 03:25:00|10861.2|10855.2|10863.6|10857.6|10863.6|10857.6|10861.1|10855.1|0
1613100600000|2021-02-12 03:30:00|10862.8|10856.8|10861.4|10855.4|10863.6|10857.6|10861.2|10855.2|0
1613100900000|2021-02-12 03:35:00|10863.6|10857.6|10861.4|10855.4|10863.7|10857.7|10861.3|10855.3|0
1613101200000|2021-02-12 03:40:00|10861.5|10855.5|10863.9|10857.9|10863.9|10857.9|10861.5|10855.5|0
1613101500000|2021-02-12 03:45:00|10863.8|10857.8|10864|10858|10864|10858|10862.8|10856.8|0
1613101800000|2021-02-12 03:50:00|10863.6|10857.6|10864|10858|10864|10858|10862.8|10856.8|0
1613102100000|2021-02-12 03:55:00|10863.9|10857.9|10861.5|10855.5|10864|10858|10861.4|10855.4|0
1613102400000|2021-02-12 04:00:00|10861.6|10855.6|10865.2|10859.2|10866.4|10860.4|10861.5|10855.5|0
1613102700000|2021-02-12 04:05:00|10864.8|10858.8|10863.7|10857.7|10864.8|10858.8|10863.7|10857.7|0
1613103000000|2021-02-12 04:10:00|10863.8|10857.8|10863.7|10857.7|10863.8|10857.8|10862.6|10856.6|0
1613103300000|2021-02-12 04:15:00|10863.8|10857.8|10863.8|10857.8|10863.8|10857.8|10862.6|10856.6|0
1613103600000|2021-02-12 04:20:00|10863.7|10857.7|10861.4|10855.4|10863.7|10857.7|10861.3|10855.3|0
1613103900000|2021-02-12 04:25:00|10861.3|10855.3|10861.4|10855.4|10861.4|10855.4|10861.3|10855.3|0
1613104200000|2021-02-12 04:30:00|10861.3|10855.3|10861.4|10855.4|10861.4|10855.4|10861.3|10855.3|0
1613104500000|2021-02-12 04:35:00|10861.3|10855.3|10861.4|10855.4|10861.4|10855.4|10861.2|10855.2|0
1613104800000|2021-02-12 04:40:00|10862.2|10856.2|10861.2|10855.2|10863.7|10857.7|10861.2|10855.2|0
1613105100000|2021-02-12 04:45:00|10861.3|10855.3|10861.1|10855.1|10861.3|10855.3|10861.1|10855.1|0
1613105400000|2021-02-12 04:50:00|10861|10855|10861.1|10855.1|10861.1|10855.1|10861|10855|0
1613105700000|2021-02-12 04:55:00|10861|10855|10861.1|10855.1|10861.1|10855.1|10858.7|10852.7|0
1613106000000|2021-02-12 05:00:00|10861|10855|10861.1|10855.1|10861.1|10855.1|10859.8|10853.8|0
1613106300000|2021-02-12 05:05:00|10861.2|10855.2|10862.6|10856.6|10863.8|10857.8|10861.2|10855.2|0
1613106600000|2021-02-12 05:10:00|10863|10857|10863.9|10857.9|10863.9|10857.9|10861.4|10855.4|0
1613106900000|2021-02-12 05:15:00|10863.8|10857.8|10863.9|10857.9|10863.9|10857.9|10863.8|10857.8|0
1613107200000|2021-02-12 05:20:00|10863.8|10857.8|10866.3|10860.3|10866.3|10860.3|10863.8|10857.8|0
1613107500000|2021-02-12 05:25:00|10866.2|10860.2|10866.2|10860.2|10866.3|10860.3|10866.2|10860.2|0
1613107800000|2021-02-12 05:30:00|10866.3|10860.3|10868.7|10862.7|10871.1|10865.1|10866.2|10860.2|0
1613108100000|2021-02-12 05:35:00|10868.8|10862.8|10868.8|10862.8|10869.9|10863.9|10868.7|10862.7|0
1613108400000|2021-02-12 05:40:00|10868.7|10862.7|10868.6|10862.6|10869.8|10863.8|10867.5|10861.5|0
1613108700000|2021-02-12 05:45:00|10868.7|10862.7|10868.6|10862.6|10868.7|10862.7|10868.6|10862.6|0
1613109000000|2021-02-12 05:50:00|10868.3|10862.3|10868.6|10862.6|10868.7|10862.7|10867.5|10861.5|0
1613109300000|2021-02-12 05:55:00|10868.3|10862.3|10868.8|10862.8|10868.8|10862.8|10866.4|10860.4|0
1613109600000|2021-02-12 06:00:00|10868.4|10862.4|10863.9|10857.9|10868.8|10862.8|10863.9|10857.9|0
1613109900000|2021-02-12 06:05:00|10863.8|10857.8|10863.7|10857.7|10863.8|10857.8|10861.4|10855.4|0
1613110200000|2021-02-12 06:10:00|10863.8|10857.8|10858.9|10852.9|10863.8|10857.8|10858.9|10852.9|0
1613110500000|2021-02-12 06:15:00|10859|10853|10859|10853|10861.4|10855.4|10858.9|10852.9|0
1613110800000|2021-02-12 06:20:00|10858.9|10852.9|10861.4|10855.4|10861.4|10855.4|10858.9|10852.9|0
1613111100000|2021-02-12 06:25:00|10861|10855|10859.1|10853.1|10861.5|10855.5|10859|10853|0
1613111400000|2021-02-12 06:30:00|10859.2|10853.2|10858.9|10852.9|10859.2|10853.2|10858.9|10852.9|0
1613111700000|2021-02-12 06:35:00|10858.6|10852.6|10858.9|10852.9|10859|10853|10857.8|10851.8|0
1613112000000|2021-02-12 06:40:00|10859|10853|10857.8|10851.8|10859|10853|10856.6|10850.6|0
1613112300000|2021-02-12 06:45:00|10858.2|10852.2|10859|10853|10859.1|10853.1|10856.6|10850.6|0
1613112600000|2021-02-12 06:50:00|10858.9|10852.9|10859|10853|10859.1|10853.1|10858.9|10852.9|0
1613112900000|2021-02-12 06:55:00|10858.9|10852.9|10859.1|10853.1|10859.1|10853.1|10856.7|10850.7|0
1613113200000|2021-02-12 07:00:00|10859.4|10857.4|10855.9|10853.9|10860.9|10858.9|10852.4|10850.4|92
1613113500000|2021-02-12 07:05:00|10853.9|10851.9|10855.9|10853.9|10856.9|10854.9|10851.9|10849.9|34
1613113800000|2021-02-12 07:10:00|10855.4|10853.4|10851.9|10849.9|10855.9|10853.9|10849.9|10847.9|44
1613114100000|2021-02-12 07:15:00|10850.9|10848.9|10848.4|10846.4|10853.4|10851.4|10847.4|10845.4|53
1613114400000|2021-02-12 07:20:00|10847.9|10845.9|10850.9|10848.9|10850.9|10848.9|10847.9|10845.9|13
1613114700000|2021-02-12 07:25:00|10851.4|10849.4|10852.9|10850.9|10854.4|10852.4|10849.4|10847.4|38
1613115000000|2021-02-12 07:30:00|10852.4|10850.4|10850.9|10848.9|10853.4|10851.4|10849.9|10847.9|31
1613115300000|2021-02-12 07:35:00|10850.4|10848.4|10851.9|10849.9|10852.9|10850.9|10849.4|10847.4|19
1613115600000|2021-02-12 07:40:00|10851.4|10849.4|10848.9|10846.9|10851.9|10849.9|10848.4|10846.4|35
1613115900000|2021-02-12 07:45:00|10848.4|10846.4|10853.4|10851.4|10853.4|10851.4|10848.4|10846.4|22
1613116200000|2021-02-12 07:50:00|10852.9|10850.9|10851.9|10849.9|10853.4|10851.4|10849.9|10847.9|30
1613116500000|2021-02-12 07:55:00|10851.4|10849.4|10847.9|10845.9|10856.9|10854.9|10844.9|10842.9|177
1613116800000|2021-02-12 08:00:00|10849.4|10847.4|10843.4|10841.4|10850.9|10848.9|10832.4|10830.4|1306
1613117100000|2021-02-12 08:05:00|10846.9|10844.9|10847.4|10845.4|10847.4|10845.4|10828.4|10826.4|718
1613117400000|2021-02-12 08:10:00|10845.4|10843.4|10859.4|10857.4|10861.9|10859.9|10838.4|10836.4|463
1613117700000|2021-02-12 08:15:00|10858.9|10856.9|10867.9|10865.9|10870.9|10868.9|10858.4|10856.4|403
1613118000000|2021-02-12 08:20:00|10867.4|10865.4|10862.4|10860.4|10869.4|10867.4|10858.4|10856.4|359
1613118300000|2021-02-12 08:25:00|10861.9|10859.9|10865.9|10863.9|10866.9|10864.9|10860.9|10858.9|281
1613118600000|2021-02-12 08:30:00|10865.4|10863.4|10849.4|10847.4|10867.4|10865.4|10847.4|10845.4|373
1613118900000|2021-02-12 08:35:00|10849.9|10847.9|10839.9|10837.9|10852.4|10850.4|10837.9|10835.9|313
1613119200000|2021-02-12 08:40:00|10841.8|10839.8|10827.3|10825.3|10841.8|10839.8|10820.3|10818.3|440
1613119500000|2021-02-12 08:45:00|10827.8|10825.8|10819.3|10817.3|10830.3|10828.3|10818.3|10816.3|302
1613119800000|2021-02-12 08:50:00|10818.8|10816.8|10826.8|10824.8|10829.3|10827.3|10816.3|10814.3|324
1613120100000|2021-02-12 08:55:00|10827.3|10825.3|10837.3|10835.3|10838.8|10836.8|10821.3|10819.3|360
1613120400000|2021-02-12 09:00:00|10837.8|10835.8|10845.3|10843.3|10848.8|10846.8|10836.8|10834.8|291
1613120700000|2021-02-12 09:05:00|10844.8|10842.8|10843.8|10841.8|10850.3|10848.3|10843.3|10841.3|263
1613121000000|2021-02-12 09:10:00|10844.3|10842.3|10847.3|10845.3|10851.8|10849.8|10843.3|10841.3|194
1613121300000|2021-02-12 09:15:00|10846.8|10844.8|10842.8|10840.8|10849.3|10847.3|10842.8|10840.8|152
1613121600000|2021-02-12 09:20:00|10843.3|10841.3|10845.8|10843.8|10850.8|10848.8|10842.3|10840.3|166
1613121900000|2021-02-12 09:25:00|10845.3|10843.3|10852.3|10850.3|10852.3|10850.3|10843.3|10841.3|145
1613122200000|2021-02-12 09:30:00|10851.8|10849.8|10859.8|10857.8|10861.3|10859.3|10851.8|10849.8|253
1613122500000|2021-02-12 09:35:00|10860.3|10858.3|10862.3|10860.3|10863.8|10861.8|10858.3|10856.3|133
1613122800000|2021-02-12 09:40:00|10861.8|10859.8|10859.8|10857.8|10863.8|10861.8|10857.3|10855.3|158
1613123100000|2021-02-12 09:45:00|10860.3|10858.3|10856.3|10854.3|10860.3|10858.3|10854.3|10852.3|150
1613123400000|2021-02-12 09:50:00|10855.8|10853.8|10853.3|10851.3|10856.3|10854.3|10845.3|10843.3|215
1613123700000|2021-02-12 09:55:00|10852.8|10850.8|10854.3|10852.3|10856.3|10854.3|10851.8|10849.8|138
1613124000000|2021-02-12 10:00:00|10853.8|10851.8|10847.3|10845.3|10857.8|10855.8|10847.3|10845.3|172
1613124300000|2021-02-12 10:05:00|10846.8|10844.8|10843.8|10841.8|10849.3|10847.3|10842.3|10840.3|152
1613124600000|2021-02-12 10:10:00|10843.3|10841.3|10842.3|10840.3|10844.3|10842.3|10840.3|10838.3|123
1613124900000|2021-02-12 10:15:00|10841.8|10839.8|10841.3|10839.3|10843.3|10841.3|10837.8|10835.8|89
1613125200000|2021-02-12 10:20:00|10840.8|10838.8|10846.3|10844.3|10847.3|10845.3|10839.8|10837.8|75
1613125500000|2021-02-12 10:25:00|10846.8|10844.8|10849.8|10847.8|10851.3|10849.3|10845.3|10843.3|100
1613125800000|2021-02-12 10:30:00|10850.3|10848.3|10850.3|10848.3|10852.8|10850.8|10848.3|10846.3|312
1613126100000|2021-02-12 10:35:00|10850.8|10848.8|10847.8|10845.8|10852.8|10850.8|10844.3|10842.3|381
1613126400000|2021-02-12 10:40:00|10848.3|10846.3|10853.8|10851.8|10853.8|10851.8|10846.3|10844.3|68
1613126700000|2021-02-12 10:45:00|10853.3|10851.3|10855.8|10853.8|10858.3|10856.3|10852.3|10850.3|56
1613127000000|2021-02-12 10:50:00|10855.3|10853.3|10854.3|10852.3|10856.8|10854.8|10853.3|10851.3|61
1613127300000|2021-02-12 10:55:00|10854.8|10852.8|10855.8|10853.8|10856.8|10854.8|10853.3|10851.3|69
1613127600000|2021-02-12 11:00:00|10856.3|10854.3|10852.8|10850.8|10856.3|10854.3|10850.8|10848.8|83
1613127900000|2021-02-12 11:05:00|10852.3|10850.3|10859.8|10857.8|10860.8|10858.8|10851.8|10849.8|74
1613128200000|2021-02-12 11:10:00|10859.3|10857.3|10859.3|10857.3|10862.8|10860.8|10857.8|10855.8|82
1613128500000|2021-02-12 11:15:00|10858.8|10856.8|10853.8|10851.8|10861.3|10859.3|10851.3|10849.3|70
1613128800000|2021-02-12 11:20:00|10854.3|10852.3|10854.3|10852.3|10857.8|10855.8|10851.8|10849.8|87
1613129100000|2021-02-12 11:25:00|10854.8|10852.8|10853.3|10851.3|10854.8|10852.8|10849.8|10847.8|52
1613129400000|2021-02-12 11:30:00|10852.3|10850.3|10842.8|10840.8|10853.3|10851.3|10842.8|10840.8|173
1613129700000|2021-02-12 11:35:00|10842.3|10840.3|10842.3|10840.3|10843.3|10841.3|10839.3|10837.3|158
1613130000000|2021-02-12 11:40:00|10841.8|10839.8|10844.8|10842.8|10844.8|10842.8|10840.3|10838.3|91
1613130300000|2021-02-12 11:45:00|10844.3|10842.3|10842.3|10840.3|10844.3|10842.3|10840.3|10838.3|161
1613130600000|2021-02-12 11:50:00|10842.8|10840.8|10842.3|10840.3|10843.3|10841.3|10838.8|10836.8|118
1613130900000|2021-02-12 11:55:00|10842.8|10840.8|10851.8|10849.8|10851.8|10849.8|10841.3|10839.3|135
1613131200000|2021-02-12 12:00:00|10851.3|10849.3|10854.3|10852.3|10858.3|10856.3|10851.3|10849.3|222
1613131500000|2021-02-12 12:05:00|10854.8|10852.8|10848.3|10846.3|10855.3|10853.3|10848.3|10846.3|96
1613131800000|2021-02-12 12:10:00|10848.8|10846.8|10851.8|10849.8|10851.8|10849.8|10848.3|10846.3|45
1613132100000|2021-02-12 12:15:00|10852.3|10850.3|10848.3|10846.3|10853.8|10851.8|10848.3|10846.3|91
1613132400000|2021-02-12 12:20:00|10848.8|10846.8|10847.8|10845.8|10849.8|10847.8|10845.3|10843.3|59
1613132700000|2021-02-12 12:25:00|10847.3|10845.3|10845.3|10843.3|10848.3|10846.3|10843.8|10841.8|74
1613133000000|2021-02-12 12:30:00|10846.3|10844.3|10847.3|10845.3|10847.3|10845.3|10844.8|10842.8|67
1613133300000|2021-02-12 12:35:00|10846.8|10844.8|10843.8|10841.8|10847.8|10845.8|10842.8|10840.8|72
1613133600000|2021-02-12 12:40:00|10844.9|10842.9|10846.9|10844.9|10847.9|10845.9|10844.4|10842.4|85
1613133900000|2021-02-12 12:45:00|10847.4|10845.4|10849.4|10847.4|10850.9|10848.9|10845.4|10843.4|134
1613134200000|2021-02-12 12:50:00|10848.9|10846.9|10849.9|10847.9|10850.4|10848.4|10847.4|10845.4|80
1613134500000|2021-02-12 12:55:00|10849.4|10847.4|10848.9|10846.9|10851.9|10849.9|10847.4|10845.4|93
1613134800000|2021-02-12 13:00:00|10849.4|10847.4|10858.4|10856.4|10858.4|10856.4|10848.9|10846.9|137
1613135100000|2021-02-12 13:05:00|10858.9|10856.9|10858.9|10856.9|10859.9|10857.9|10856.4|10854.4|111
1613135400000|2021-02-12 13:10:00|10859.4|10857.4|10864.9|10862.9|10866.4|10864.4|10858.4|10856.4|182
1613135700000|2021-02-12 13:15:00|10864.4|10862.4|10867.9|10865.9|10869.9|10867.9|10864.4|10862.4|105
1613136000000|2021-02-12 13:20:00|10868.4|10866.4|10866.9|10864.9|10869.4|10867.4|10866.4|10864.4|80
1613136300000|2021-02-12 13:25:00|10866.4|10864.4|10867.4|10865.4|10872.4|10870.4|10864.4|10862.4|212
1613136600000|2021-02-12 13:30:00|10867.9|10865.9|10868.4|10866.4|10870.4|10868.4|10865.9|10863.9|115
1613136900000|2021-02-12 13:35:00|10867.9|10865.9|10872.4|10870.4|10873.4|10871.4|10866.4|10864.4|135
1613137200000|2021-02-12 13:40:00|10871.4|10869.4|10874.4|10872.4|10874.4|10872.4|10871.4|10869.4|85
1613137500000|2021-02-12 13:45:00|10874.9|10872.9|10874.4|10872.4|10877.4|10875.4|10873.4|10871.4|192
1613137800000|2021-02-12 13:50:00|10874.9|10872.9|10875.4|10873.4|10878.4|10876.4|10873.9|10871.9|129
1613138100000|2021-02-12 13:55:00|10874.9|10872.9|10874.4|10872.4|10875.9|10873.9|10872.9|10870.9|132
1613138400000|2021-02-12 14:00:00|10873.9|10871.9|10873.4|10871.4|10874.4|10872.4|10866.9|10864.9|245
1613138700000|2021-02-12 14:05:00|10873.9|10871.9|10872.9|10870.9|10874.9|10872.9|10871.4|10869.4|222
1613139000000|2021-02-12 14:10:00|10873.4|10871.4|10869.9|10867.9|10875.4|10873.4|10868.4|10866.4|117
1613139300000|2021-02-12 14:15:00|10870.4|10868.4|10862.9|10860.9|10870.4|10868.4|10862.4|10860.4|102
1613139600000|2021-02-12 14:20:00|10863.4|10861.4|10863.4|10861.4|10865.4|10863.4|10861.4|10859.4|69
1613139900000|2021-02-12 14:25:00|10863.9|10861.9|10859.4|10857.4|10863.9|10861.9|10857.9|10855.9|123
1613140200000|2021-02-12 14:30:00|10859.9|10857.9|10875.4|10873.4|10877.4|10875.4|10859.4|10857.4|333
1613140500000|2021-02-12 14:35:00|10874.4|10872.4|10882.4|10880.4|10884.4|10882.4|10873.4|10871.4|358
1613140800000|2021-02-12 14:40:00|10882.9|10880.9|10885.4|10883.4|10889.9|10887.9|10880.9|10878.9|303
1613141100000|2021-02-12 14:45:00|10885.9|10883.9|10884.4|10882.4|10889.9|10887.9|10884.4|10882.4|249
1613141400000|2021-02-12 14:50:00|10883.9|10881.9|10888.4|10886.4|10888.9|10886.9|10882.4|10880.4|154
1613141700000|2021-02-12 14:55:00|10888.9|10886.9|10887.9|10885.9|10891.4|10889.4|10885.4|10883.4|128
1613142000000|2021-02-12 15:00:00|10887.4|10885.4|10888.4|10886.4|10890.4|10888.4|10883.9|10881.9|328
1613142300000|2021-02-12 15:05:00|10888.9|10886.9|10888.4|10886.4|10890.9|10888.9|10882.4|10880.4|272
1613142600000|2021-02-12 15:10:00|10887.4|10885.4|10887.5|10885.5|10888|10886|10883|10881|164
1613142900000|2021-02-12 15:15:00|10888|10886|10881|10879|10893|10891|10879.5|10877.5|242
1613143200000|2021-02-12 15:20:00|10882|10880|10885|10883|10887|10885|10878.5|10876.5|228
1613143500000|2021-02-12 15:25:00|10885.5|10883.5|10876|10874|10887.5|10885.5|10876|10874|314
1613143800000|2021-02-12 15:30:00|10877.5|10875.5|10877|10875|10878|10876|10869.5|10867.5|475
1613144100000|2021-02-12 15:35:00|10877.5|10875.5|10886|10884|10889|10887|10877|10875|236
1613144400000|2021-02-12 15:40:00|10886.5|10884.5|10891|10889|10891|10889|10885|10883|154
1613144700000|2021-02-12 15:45:00|10890.5|10888.5|10887|10885|10891|10889|10885.5|10883.5|195
1613145000000|2021-02-12 15:50:00|10887.5|10885.5|10885|10883|10890.5|10888.5|10883.5|10881.5|170
1613145300000|2021-02-12 15:55:00|10884.5|10882.5|10890|10888|10893|10891|10884|10882|208
1613145600000|2021-02-12 16:00:00|10889.5|10887.5|10889|10887|10893|10891|10888|10886|251
1613145900000|2021-02-12 16:05:00|10888.5|10886.5|10884|10882|10889|10887|10884|10882|120
1613146200000|2021-02-12 16:10:00|10884.5|10882.5|10887.5|10885.5|10888.5|10886.5|10883|10881|232
1613146500000|2021-02-12 16:15:00|10887|10885|10889|10887|10891|10889|10886|10884|354
1613146800000|2021-02-12 16:20:00|10888.5|10886.5|10890|10888|10892.5|10890.5|10888|10886|384
1613147100000|2021-02-12 16:25:00|10890.5|10888.5|10885|10883|10891|10889|10881|10879|947
1613147400000|2021-02-12 16:30:00|10886|10884|10887|10885|10891|10889|10882|10880|984
1613147700000|2021-02-12 16:35:00|10888|10886|10886|10884|10890.5|10888.5|10880|10878|291
1613148000000|2021-02-12 16:40:00|10885.5|10883.5|10886|10884|10890|10888|10885|10883|107
1613148300000|2021-02-12 16:45:00|10886.5|10884.5|10887|10885|10891|10889|10886.5|10884.5|278
1613148600000|2021-02-12 16:50:00|10886.5|10884.5|10887|10885|10889|10887|10885.5|10883.5|27
1613148900000|2021-02-12 16:55:00|10887.5|10885.5|10886|10884|10889.5|10887.5|10886|10884|22
1613149200000|2021-02-12 17:00:00|10885.5|10883.5|10886.5|10884.5|10888.5|10886.5|10883|10881|64
1613149500000|2021-02-12 17:05:00|10886|10884|10888|10886|10888.5|10886.5|10886|10884|5
1613149800000|2021-02-12 17:10:00|10887.5|10885.5|10889.5|10887.5|10890|10888|10887|10885|6
1613150100000|2021-02-12 17:15:00|10889|10887|10886|10884|10890.5|10888.5|10886|10884|16
1613150400000|2021-02-12 17:20:00|10885|10883|10885.5|10883.5|10885.5|10883.5|10882.5|10880.5|14
1613150700000|2021-02-12 17:25:00|10885|10883|10885.5|10883.5|10887|10885|10884.5|10882.5|25
1613151000000|2021-02-12 17:30:00|10885|10883|10881.5|10879.5|10885.5|10883.5|10881.5|10879.5|28
1613151300000|2021-02-12 17:35:00|10881|10879|10881.5|10879.5|10883|10881|10880|10878|13
1613151600000|2021-02-12 17:40:00|10881|10879|10884|10882|10884|10882|10880|10878|16
1613151900000|2021-02-12 17:45:00|10884.5|10882.5|10885.5|10883.5|10886.5|10884.5|10884.5|10882.5|37
1613152200000|2021-02-12 17:50:00|10886|10884|10881.5|10879.5|10886.5|10884.5|10881.5|10879.5|9
1613152500000|2021-02-12 17:55:00|10881|10879|10884.5|10882.5|10885|10883|10881|10879|14
1613152800000|2021-02-12 18:00:00|10884|10882|10883|10881|10885|10883|10882|10880|9
1613153100000|2021-02-12 18:05:00|10882.5|10880.5|10882|10880|10883.5|10881.5|10880.5|10878.5|17
1613153400000|2021-02-12 18:10:00|10882.5|10880.5|10880.5|10878.5|10883.5|10881.5|10880|10878|9
1613153700000|2021-02-12 18:15:00|10881|10879|10874.5|10872.5|10882.5|10880.5|10874.5|10872.5|48
1613154000000|2021-02-12 18:20:00|10875|10873|10879|10877|10880.5|10878.5|10871.5|10869.5|15
1613154300000|2021-02-12 18:25:00|10879.5|10877.5|10879|10877|10880.5|10878.5|10877.5|10875.5|1
1613154600000|2021-02-12 18:30:00|10879.5|10877.5|10882.5|10880.5|10883.5|10881.5|10878|10876|23
1613154900000|2021-02-12 18:35:00|10883|10881|10883.5|10881.5|10884|10882|10882.5|10880.5|1
1613155200000|2021-02-12 18:40:00|10884.5|10882.5|10885|10883|10886|10884|10883.5|10881.5|11
1613155500000|2021-02-12 18:45:00|10885.5|10883.5|10883.5|10881.5|10885.5|10883.5|10883.5|10881.5|2
1613155800000|2021-02-12 18:50:00|10884|10882|10882|10880|10884|10882|10881|10879|5
1613156100000|2021-02-12 18:55:00|10880.5|10878.5|10881|10879|10882|10880|10877.5|10875.5|7
1613156400000|2021-02-12 19:00:00|10880.5|10878.5|10877.5|10875.5|10881.5|10879.5|10875.5|10873.5|17
1613156700000|2021-02-12 19:05:00|10877|10875|10880|10878|10880|10878|10876|10874|10
1613157000000|2021-02-12 19:10:00|10880.5|10878.5|10880|10878|10882|10880|10879.5|10877.5|6
1613157300000|2021-02-12 19:15:00|10878.5|10876.5|10881|10879|10881.5|10879.5|10877.5|10875.5|5
1613157600000|2021-02-12 19:20:00|10881.5|10879.5|10879.5|10877.5|10881.5|10879.5|10879.5|10877.5|4
1613157900000|2021-02-12 19:25:00|10880|10878|10880|10878|10881.5|10879.5|10878|10876|5
1613158200000|2021-02-12 19:30:00|10880.5|10878.5|10882|10880|10882|10880|10878.5|10876.5|6
1613158500000|2021-02-12 19:35:00|10881.5|10879.5|10880.5|10878.5|10881.5|10879.5|10877.5|10875.5|5
1613158800000|2021-02-12 19:40:00|10880|10878|10881.5|10879.5|10881.5|10879.5|10877.5|10875.5|7
1613159100000|2021-02-12 19:45:00|10882|10880|10885.5|10883.5|10886|10884|10881.5|10879.5|9
1613159400000|2021-02-12 19:50:00|10885|10883|10889.5|10887.5|10890|10888|10884.5|10882.5|19
1613159700000|2021-02-12 19:55:00|10889|10887|10889.5|10887.5|10890.5|10888.5|10889|10887|2
1613160000000|2021-02-12 20:00:00|10890|10888|10890|10888|10891|10889|10889|10887|6
1613160300000|2021-02-12 20:05:00|10889.5|10887.5|10888|10886|10891|10889|10888|10886|24
1613160600000|2021-02-12 20:10:00|10888.5|10886.5|10889|10887|10889|10887|10887|10885|14
1613160900000|2021-02-12 20:15:00|10889.5|10887.5|10889.5|10887.5|10892|10890|10889|10887|30
1613161200000|2021-02-12 20:20:00|10889|10887|10887|10885|10890|10888|10887|10885|15
1613161500000|2021-02-12 20:25:00|10887.5|10885.5|10888|10886|10888|10886|10886.5|10884.5|2
1613161800000|2021-02-12 20:30:00|10887.5|10885.5|10888|10886|10888.5|10886.5|10887|10885|10
1613162100000|2021-02-12 20:35:00|10888.5|10886.5|10891.5|10889.5|10892|10890|10888.5|10886.5|27
1613162400000|2021-02-12 20:40:00|10892|10890|10892|10890|10893.5|10891.5|10891.5|10889.5|7
1613162700000|2021-02-12 20:45:00|10892.5|10890.5|10890|10888|10893.5|10891.5|10889|10887|52
1613163000000|2021-02-12 20:50:00|10890.5|10888.5|10898|10896|10898|10896|10890.5|10888.5|57
1613163300000|2021-02-12 20:55:00|10897.5|10895.5|10900.6|10894.6|10901.3|10897|10896|10892.1|52
1613163600000|2021-02-12 21:00:00|10901.5|10895.5|10903.1|10897.1|10908.1|10902.1|10900.2|10894.2|0
1613163900000|2021-02-12 21:05:00|10903.6|10897.6|10908.1|10902.1|10908.1|10902.1|10903.6|10897.6|0
1613164200000|2021-02-12 21:10:00|10908|10902|10911.6|10905.6|10912.9|10906.9|10907.1|10901.1|0
1613164500000|2021-02-12 21:15:00|10911.4|10905.4|10912.5|10906.5|10912.7|10906.7|10911.2|10905.2|0
1613164800000|2021-02-12 21:20:00|10912.7|10906.7|10912.7|10906.7|10912.7|10906.7|10911.9|10905.9|0
1613165100000|2021-02-12 21:25:00|10912.4|10906.4|10913.1|10907.1|10913.3|10907.3|10912.4|10906.4|0
1613165400000|2021-02-12 21:30:00|10912.9|10906.9|10912.1|10906.1|10914.2|10908.2|10911.6|10905.6|0
1613165700000|2021-02-12 21:35:00|10912.2|10906.2|10913.7|10907.7|10914.2|10908.2|10912.2|10906.2|0
1613166000000|2021-02-12 21:40:00|10913.8|10907.8|10908.2|10902.2|10914.2|10908.2|10907.7|10901.7|0
1613166300000|2021-02-12 21:45:00|10908.3|10902.3|10907.1|10901.1|10908.9|10902.9|10907.1|10901.1|0
1613166600000|2021-02-12 21:50:00|10907.2|10901.2|10907.7|10901.7|10907.7|10901.7|10907.1|10901.1|0
1613166900000|2021-02-12 21:55:00|10907.6|10901.6|10908|10902|10910|10904|10906.6|10900.6|0
1613167200000|2021-02-12 22:00:00|10907.2|10901.2|10907.2|10901.2|10907.2|10901.2|10907.2|10901.2|0
1613343600000|2021-02-14 23:00:00|10914.3|10908.3|10914.2|10908.2|10915.9|10909.9|10911.5|10905.5|0
1613343900000|2021-02-14 23:05:00|10913.9|10907.9|10915.8|10909.8|10915.8|10909.8|10911.9|10905.9|0
1613344200000|2021-02-14 23:10:00|10915.9|10909.9|10915.9|10909.9|10915.9|10909.9|10913.4|10907.4|0
1613344500000|2021-02-14 23:15:00|10915.8|10909.8|10915.4|10909.4|10915.9|10909.9|10914.9|10908.9|0
1613344800000|2021-02-14 23:20:00|10915.5|10909.5|10912.6|10906.6|10915.9|10909.9|10910|10904|0
1613345100000|2021-02-14 23:25:00|10912.5|10906.5|10912.1|10906.1|10912.5|10906.5|10910.6|10904.6|0
1613345400000|2021-02-14 23:30:00|10912.6|10906.6|10907.1|10901.1|10912.6|10906.6|10907.1|10901.1|0
1613345700000|2021-02-14 23:35:00|10907.2|10901.2|10909.7|10903.7|10910.5|10904.5|10907.2|10901.2|0
1613346000000|2021-02-14 23:40:00|10910|10904|10907.6|10901.6|10910|10904|10906.6|10900.6|0
1613346300000|2021-02-14 23:45:00|10907.7|10901.7|10910.5|10904.5|10913.1|10907.1|10907.6|10901.6|0
1613346600000|2021-02-14 23:50:00|10910.6|10904.6|10910|10904|10911|10905|10908.7|10902.7|0
1613346900000|2021-02-14 23:55:00|10910.2|10904.2|10908.2|10902.2|10911|10905|10908.2|10902.2|0
1613347200000|2021-02-15 00:00:00|10908.4|10902.4|10913.6|10907.6|10914.4|10908.4|10907.1|10901.1|0
1613347500000|2021-02-15 00:05:00|10913.4|10907.4|10919.6|10913.6|10920|10914|10912.6|10906.6|0
1613347800000|2021-02-15 00:10:00|10919.3|10913.3|10918.7|10912.7|10919.7|10913.7|10917|10911|0
1613348100000|2021-02-15 00:15:00|10918.8|10912.8|10928.9|10922.9|10931.3|10925.3|10915|10909|0
1613348400000|2021-02-15 00:20:00|10929|10923|10940.8|10934.8|10943.2|10937.2|10929|10923|0
1613348700000|2021-02-15 00:25:00|10940.9|10934.9|10931.7|10925.7|10940.9|10934.9|10931.5|10925.5|0
1613349000000|2021-02-15 00:30:00|10931.8|10925.8|10927.2|10921.2|10934.1|10928.1|10927.1|10921.1|0
1613349300000|2021-02-15 00:35:00|10927.1|10921.1|10927.2|10921.2|10929.7|10923.7|10924.8|10918.8|0
1613349600000|2021-02-15 00:40:00|10926.8|10920.8|10922.9|10916.9|10926.8|10920.8|10920.3|10914.3|0
1613349900000|2021-02-15 00:45:00|10923.3|10917.3|10920.4|10914.4|10927.5|10921.5|10920.4|10914.4|0
1613350200000|2021-02-15 00:50:00|10920.5|10914.5|10920.4|10914.4|10924.9|10918.9|10920.3|10914.3|0
1613350500000|2021-02-15 00:55:00|10920.5|10914.5|10918.1|10912.1|10920.5|10914.5|10918.1|10912.1|0
1613350800000|2021-02-15 01:00:00|10918.9|10912.9|10925.1|10919.1|10926.3|10920.3|10918.9|10912.9|0
1613351100000|2021-02-15 01:05:00|10925.5|10919.5|10922.5|10916.5|10927.4|10921.4|10922.5|10916.5|0
1613351400000|2021-02-15 01:10:00|10922.8|10916.8|10927.4|10921.4|10927.4|10921.4|10922.8|10916.8|0
1613351700000|2021-02-15 01:15:00|10927|10921|10922.7|10916.7|10927|10921|10920.4|10914.4|0
1613352000000|2021-02-15 01:20:00|10922.8|10916.8|10920.4|10914.4|10925.1|10919.1|10920.4|10914.4|0
1613352300000|2021-02-15 01:25:00|10921.2|10915.2|10922.7|10916.7|10922.7|10916.7|10921.2|10915.2|0
1613352600000|2021-02-15 01:30:00|10922.6|10916.6|10927.6|10921.6|10927.6|10921.6|10921.5|10915.5|0
1613352900000|2021-02-15 01:35:00|10926.8|10920.8|10920.7|10914.7|10927.6|10921.6|10918.4|10912.4|0
1613353200000|2021-02-15 01:40:00|10920.6|10914.6|10918.3|10912.3|10920.7|10914.7|10915.9|10909.9|0
1613353500000|2021-02-15 01:45:00|10919.1|10913.1|10920.7|10914.7|10923.1|10917.1|10918.4|10912.4|0
1613353800000|2021-02-15 01:50:00|10920.3|10914.3|10918.5|10912.5|10923.1|10917.1|10918.4|10912.4|0
1613354100000|2021-02-15 01:55:00|10918.4|10912.4|10922|10916|10923.1|10917.1|10918.4|10912.4|0
1613354400000|2021-02-15 02:00:00|10921.6|10915.6|10925.5|10919.5|10926.8|10920.8|10920.8|10914.8|0
1613354700000|2021-02-15 02:05:00|10925.6|10919.6|10927.9|10921.9|10927.9|10921.9|10925.5|10919.5|0
1613355000000|2021-02-15 02:10:00|10927.8|10921.8|10927.9|10921.9|10927.9|10921.9|10925.5|10919.5|0
1613355300000|2021-02-15 02:15:00|10927.6|10921.6|10927.9|10921.9|10928.1|10922.1|10925.5|10919.5|0
1613355600000|2021-02-15 02:20:00|10928.3|10922.3|10930.4|10924.4|10930.4|10924.4|10927.9|10921.9|0
1613355900000|2021-02-15 02:25:00|10930|10924|10927.8|10921.8|10930.3|10924.3|10925.5|10919.5|0
1613356200000|2021-02-15 02:30:00|10927.7|10921.7|10925.5|10919.5|10927.8|10921.8|10925.5|10919.5|0
1613356500000|2021-02-15 02:35:00|10924.8|10918.8|10923.2|10917.2|10924.8|10918.8|10923.1|10917.1|0
1613356800000|2021-02-15 02:40:00|10923.3|10917.3|10923.1|10917.1|10923.3|10917.3|10923.1|10917.1|0
1613357100000|2021-02-15 02:45:00|10923.2|10917.2|10925.5|10919.5|10925.5|10919.5|10923.1|10917.1|0
1613357400000|2021-02-15 02:50:00|10925.1|10919.1|10923.2|10917.2|10925.5|10919.5|10923.2|10917.2|0
1613357700000|2021-02-15 02:55:00|10923.3|10917.3|10923.2|10917.2|10923.3|10917.3|10923.1|10917.1|0
1613358000000|2021-02-15 03:00:00|10923.3|10917.3|10923.1|10917.1|10923.3|10917.3|10923.1|10917.1|0
1613358300000|2021-02-15 03:05:00|10922.3|10916.3|10920.8|10914.8|10922.3|10916.3|10918.5|10912.5|0
1613358600000|2021-02-15 03:10:00|10920.9|10914.9|10921.1|10915.1|10921.1|10915.1|10920.9|10914.9|0
1613358900000|2021-02-15 03:15:00|10921.9|10915.9|10921|10915|10923.4|10917.4|10921|10915|0
1613359200000|2021-02-15 03:20:00|10921.1|10915.1|10921|10915|10923.4|10917.4|10921|10915|0
1613359500000|2021-02-15 03:25:00|10921.1|10915.1|10921.1|10915.1|10921.1|10915.1|10921|10915|0
1613359800000|2021-02-15 03:30:00|10921|10915|10923.4|10917.4|10923.4|10917.4|10921|10915|0
1613360100000|2021-02-15 03:35:00|10923.5|10917.5|10925.8|10919.8|10925.8|10919.8|10923.5|10917.5|0
1613360400000|2021-02-15 03:40:00|10925.9|10919.9|10925.9|10919.9|10926|10920|10925.9|10919.9|0
1613360700000|2021-02-15 03:45:00|10926|10920|10928.5|10922.5|10928.5|10922.5|10926|10920|0
1613361000000|2021-02-15 03:50:00|10928.4|10922.4|10928.3|10922.3|10928.5|10922.5|10927.2|10921.2|0
1613361300000|2021-02-15 03:55:00|10928.4|10922.4|10930.6|10924.6|10930.7|10924.7|10928.4|10922.4|0
1613361600000|2021-02-15 04:00:00|10930.7|10924.7|10930.8|10924.8|10933.1|10927.1|10930.6|10924.6|0
1613361900000|2021-02-15 04:05:00|10930.7|10924.7|10935.6|10929.6|10935.6|10929.6|10930.7|10924.7|0
1613362200000|2021-02-15 04:10:00|10935.5|10929.5|10933|10927|10935.5|10929.5|10933|10927|0
1613362500000|2021-02-15 04:15:00|10933.1|10927.1|10935.3|10929.3|10935.3|10929.3|10933|10927|0
1613362800000|2021-02-15 04:20:00|10935.2|10929.2|10932.8|10926.8|10935.2|10929.2|10930.6|10924.6|0
1613363100000|2021-02-15 04:25:00|10932.1|10926.1|10933|10927|10933|10927|10930.5|10924.5|0
1613363400000|2021-02-15 04:30:00|10932.6|10926.6|10930.6|10924.6|10933|10927|10930.6|10924.6|0
1613363700000|2021-02-15 04:35:00|10930.7|10924.7|10930.9|10924.9|10931|10925|10930.7|10924.7|0
1613364000000|2021-02-15 04:40:00|10930.8|10924.8|10930.8|10924.8|10930.9|10924.9|10930.8|10924.8|0
1613364300000|2021-02-15 04:45:00|10930.7|10924.7|10928.4|10922.4|10930.8|10924.8|10926.1|10920.1|0
1613364600000|2021-02-15 04:50:00|10928|10922|10928.4|10922.4|10928.4|10922.4|10926|10920|0
1613364900000|2021-02-15 04:55:00|10928.3|10922.3|10928.4|10922.4|10928.4|10922.4|10928.3|10922.3|0
1613365200000|2021-02-15 05:00:00|10928.3|10922.3|10928.4|10922.4|10930.7|10924.7|10928.3|10922.3|0
1613365500000|2021-02-15 05:05:00|10928.3|10922.3|10926|10920|10929.6|10923.6|10926|10920|0
1613365800000|2021-02-15 05:10:00|10926.8|10920.8|10928.3|10922.3|10928.4|10922.4|10926.8|10920.8|0
1613366100000|2021-02-15 05:15:00|10929.1|10923.1|10928.3|10922.3|10930.6|10924.6|10928.2|10922.2|0
1613366400000|2021-02-15 05:20:00|10929.1|10923.1|10928.3|10922.3|10930.7|10924.7|10928.3|10922.3|0
1613366700000|2021-02-15 05:25:00|10928.2|10922.2|10928.3|10922.3|10929.4|10923.4|10927|10921|0
1613367000000|2021-02-15 05:30:00|10928.2|10922.2|10928.2|10922.2|10928.3|10922.3|10928.1|10922.1|0
1613367300000|2021-02-15 05:35:00|10928.3|10922.3|10928.3|10922.3|10930.5|10924.5|10928.2|10922.2|0
1613367600000|2021-02-15 05:40:00|10928.2|10922.2|10931.8|10925.8|10932.9|10926.9|10928.2|10922.2|0
1613367900000|2021-02-15 05:45:00|10931.4|10925.4|10930.8|10924.8|10933|10927|10930.6|10924.6|0
1613368200000|2021-02-15 05:50:00|10931.6|10925.6|10930.7|10924.7|10933.1|10927.1|10930.7|10924.7|0
1613368500000|2021-02-15 05:55:00|10930.8|10924.8|10930.7|10924.7|10930.8|10924.8|10930.7|10924.7|0
1613368800000|2021-02-15 06:00:00|10931.1|10925.1|10933.2|10927.2|10933.2|10927.2|10930.7|10924.7|0
1613369100000|2021-02-15 06:05:00|10933.3|10927.3|10935.4|10929.4|10935.8|10929.8|10933.2|10927.2|0
1613369400000|2021-02-15 06:10:00|10935.8|10929.8|10937.5|10931.5|10938.7|10932.7|10935.4|10929.4|0
1613369700000|2021-02-15 06:15:00|10937.6|10931.6|10939.9|10933.9|10939.9|10933.9|10937.6|10931.6|0
1613370000000|2021-02-15 06:20:00|10939.8|10933.8|10942.1|10936.1|10944.4|10938.4|10939.8|10933.8|0
1613370300000|2021-02-15 06:25:00|10942|10936|10937.4|10931.4|10942|10936|10937.3|10931.3|0
1613370600000|2021-02-15 06:30:00|10938.1|10932.1|10936.9|10930.9|10939.6|10933.6|10934.6|10928.6|0
1613370900000|2021-02-15 06:35:00|10937|10931|10938.1|10932.1|10939.3|10933.3|10935.8|10929.8|0
1613371200000|2021-02-15 06:40:00|10938.5|10932.5|10940.4|10934.4|10941.5|10935.5|10936.9|10930.9|0
1613371500000|2021-02-15 06:45:00|10940.8|10934.8|10940.4|10934.4|10942.7|10936.7|10938.1|10932.1|0
1613371800000|2021-02-15 06:50:00|10940.3|10934.3|10937.9|10931.9|10940.3|10934.3|10937.9|10931.9|0
1613372100000|2021-02-15 06:55:00|10938|10932|10937.9|10931.9|10940.3|10934.3|10937.9|10931.9|0
1613372400000|2021-02-15 07:00:00|10921.5|10919.5|10918.5|10916.5|10921.5|10919.5|10914|10912|113
1613372700000|2021-02-15 07:05:00|10917|10915|10914|10912|10917|10915|10910.5|10908.5|93
1613373000000|2021-02-15 07:10:00|10914.5|10912.5|10911|10909|10915|10913|10910.5|10908.5|61
1613373300000|2021-02-15 07:15:00|10911.5|10909.5|10912|10910|10913|10911|10910|10908|22
1613373600000|2021-02-15 07:20:00|10912.5|10910.5|10907|10905|10913.5|10911.5|10905.5|10903.5|76
1613373900000|2021-02-15 07:25:00|10907.5|10905.5|10908.5|10906.5|10909|10907|10905.5|10903.5|23
1613374200000|2021-02-15 07:30:00|10908|10906|10906.5|10904.5|10909|10907|10906|10904|38
1613374500000|2021-02-15 07:35:00|10907|10905|10910|10908|10910|10908|10906|10904|35
1613374800000|2021-02-15 07:40:00|10911|10909|10904.5|10902.5|10911|10909|10904.5|10902.5|24
1613375100000|2021-02-15 07:45:00|10905|10903|10903.5|10901.5|10905.5|10903.5|10902.5|10900.5|21
1613375400000|2021-02-15 07:50:00|10903|10901|10903|10901|10904|10902|10902|10900|17
1613375700000|2021-02-15 07:55:00|10903.5|10901.5|10909|10907|10911|10909|10903.5|10901.5|105
1613376000000|2021-02-15 08:00:00|10910.5|10908.5|10899|10897|10911|10909|10888|10886|863
1613376300000|2021-02-15 08:05:00|10898.5|10896.5|10898.5|10896.5|10905.5|10903.5|10895.5|10893.5|561
1613376600000|2021-02-15 08:10:00|10899.5|10897.5|10902|10900|10908|10906|10899.5|10897.5|387
1613376900000|2021-02-15 08:15:00|10901.5|10899.5|10890|10888|10906|10904|10889.5|10887.5|540
1613377200000|2021-02-15 08:20:00|10890.5|10888.5|10901|10899|10905|10903|10888|10886|401
1613377500000|2021-02-15 08:25:00|10900.5|10898.5|10895|10893|10901|10899|10885|10883|482
1613377800000|2021-02-15 08:30:00|10895.5|10893.5|10904|10902|10905|10903|10894.5|10892.5|176
1613378100000|2021-02-15 08:35:00|10903.5|10901.5|10910|10908|10911.5|10909.5|10903.5|10901.5|232
1613378400000|2021-02-15 08:40:00|10909.1|10907.1|10904.1|10902.1|10912.1|10910.1|10903.1|10901.1|128
1613378700000|2021-02-15 08:45:00|10903.6|10901.6|10903.6|10901.6|10907.6|10905.6|10899.6|10897.6|276
1613379000000|2021-02-15 08:50:00|10904.1|10902.1|10905.6|10903.6|10905.6|10903.6|10901.1|10899.1|125
1613379300000|2021-02-15 08:55:00|10906.1|10904.1|10919.1|10917.1|10919.6|10917.6|10906.1|10904.1|147
1613379600000|2021-02-15 09:00:00|10918.6|10916.6|10913.1|10911.1|10922.1|10920.1|10912.6|10910.6|188
1613379900000|2021-02-15 09:05:00|10913.6|10911.6|10908.6|10906.6|10915.6|10913.6|10908.1|10906.1|155
1613380200000|2021-02-15 09:10:00|10909.1|10907.1|10910.6|10908.6|10911.6|10909.6|10907.1|10905.1|190
1613380500000|2021-02-15 09:15:00|10911.1|10909.1|10909.1|10907.1|10912.1|10910.1|10909.1|10907.1|85
1613380800000|2021-02-15 09:20:00|10908.6|10906.6|10896.1|10894.1|10908.6|10906.6|10893.1|10891.1|235
1613381100000|2021-02-15 09:25:00|10895.6|10893.6|10899.1|10897.1|10900.1|10898.1|10895.6|10893.6|62
1613381400000|2021-02-15 09:30:00|10898.6|10896.6|10900.1|10898.1|10901.6|10899.6|10895.6|10893.6|138
1613381700000|2021-02-15 09:35:00|10899.6|10897.6|10896.1|10894.1|10902.1|10900.1|10894.6|10892.6|128
1613382000000|2021-02-15 09:40:00|10895.6|10893.6|10898.6|10896.6|10898.6|10896.6|10891.1|10889.1|177
1613382300000|2021-02-15 09:45:00|10898.1|10896.1|10899.1|10897.1|10899.1|10897.1|10895.1|10893.1|190
1613382600000|2021-02-15 09:50:00|10899.6|10897.6|10900.6|10898.6|10901.6|10899.6|10899.1|10897.1|673
1613382900000|2021-02-15 09:55:00|10899.1|10897.1|10897.1|10895.1|10900.6|10898.6|10896.1|10894.1|137
1613383200000|2021-02-15 10:00:00|10897.6|10895.6|10893.1|10891.1|10898.1|10896.1|10892.6|10890.6|114
1613383500000|2021-02-15 10:05:00|10892.6|10890.6|10890.1|10888.1|10892.6|10890.6|10888.1|10886.1|148
1613383800000|2021-02-15 10:10:00|10889.6|10887.6|10895.6|10893.6|10895.6|10893.6|10889.6|10887.6|115
1613384100000|2021-02-15 10:15:00|10895.1|10893.1|10905.6|10903.6|10905.6|10903.6|10894.6|10892.6|102
1613384400000|2021-02-15 10:20:00|10906.1|10904.1|10918.1|10916.1|10919.1|10917.1|10905.6|10903.6|289
1613384700000|2021-02-15 10:25:00|10917.6|10915.6|10915.1|10913.1|10919.1|10917.1|10912.6|10910.6|211
1613385000000|2021-02-15 10:30:00|10914.6|10912.6|10915.1|10913.1|10917.1|10915.1|10913.6|10911.6|131
1613385300000|2021-02-15 10:35:00|10915.6|10913.6|10914.6|10912.6|10920.1|10918.1|10914.1|10912.1|103
1613385600000|2021-02-15 10:40:00|10915.1|10913.1|10913.1|10911.1|10916.1|10914.1|10912.6|10910.6|121
1613385900000|2021-02-15 10:45:00|10912.6|10910.6|10909.1|10907.1|10912.6|10910.6|10908.1|10906.1|71
1613386200000|2021-02-15 10:50:00|10908.6|10906.6|10906.1|10904.1|10909.1|10907.1|10904.1|10902.1|73
1613386500000|2021-02-15 10:55:00|10906.6|10904.6|10907.1|10905.1|10907.6|10905.6|10905.1|10903.1|29
1613386800000|2021-02-15 11:00:00|10907.6|10905.6|10904.6|10902.6|10907.6|10905.6|10904.1|10902.1|156
1613387100000|2021-02-15 11:05:00|10905.1|10903.1|10912.6|10910.6|10913.6|10911.6|10905.1|10903.1|82
1613387400000|2021-02-15 11:10:00|10912.1|10910.1|10915.6|10913.6|10917.1|10915.1|10912.1|10910.1|106
1613387700000|2021-02-15 11:15:00|10915.1|10913.1|10913.6|10911.6|10915.6|10913.6|10911.1|10909.1|101
1613388000000|2021-02-15 11:20:00|10914.1|10912.1|10909.6|10907.6|10915.6|10913.6|10909.6|10907.6|51
1613388300000|2021-02-15 11:25:00|10910.1|10908.1|10911.6|10909.6|10912.1|10910.1|10909.1|10907.1|54
1613388600000|2021-02-15 11:30:00|10911.1|10909.1|10912.6|10910.6|10913.1|10911.1|10910.1|10908.1|109
1613388900000|2021-02-15 11:35:00|10913.1|10911.1|10912.6|10910.6|10915.6|10913.6|10911.1|10909.1|63
1613389200000|2021-02-15 11:40:00|10913.1|10911.1|10915.1|10913.1|10915.1|10913.1|10911.6|10909.6|33
1613389500000|2021-02-15 11:45:00|10914.6|10912.6|10915.1|10913.1|10915.1|10913.1|10912.6|10910.6|54
1613389800000|2021-02-15 11:50:00|10915.6|10913.6|10919.1|10917.1|10919.6|10917.6|10915.6|10913.6|135
1613390100000|2021-02-15 11:55:00|10919.6|10917.6|10922.1|10920.1|10923.1|10921.1|10919.1|10917.1|88
1613390400000|2021-02-15 12:00:00|10921.6|10919.6|10915.1|10913.1|10922.6|10920.6|10914.6|10912.6|96
1613390700000|2021-02-15 12:05:00|10914.6|10912.6|10911.6|10909.6|10914.6|10912.6|10911.1|10909.1|89
1613391000000|2021-02-15 12:10:00|10911.1|10909.1|10907.6|10905.6|10912.6|10910.6|10907.6|10905.6|42
1613391300000|2021-02-15 12:15:00|10908.1|10906.1|10910.6|10908.6|10913.1|10911.1|10907.1|10905.1|73
1613391600000|2021-02-15 12:20:00|10911.1|10909.1|10918.6|10916.6|10918.6|10916.6|10911.1|10909.1|35
1613391900000|2021-02-15 12:25:00|10919.1|10917.1|10921.6|10919.6|10922.1|10920.1|10918.1|10916.1|44
1613392200000|2021-02-15 12:30:00|10921.1|10919.1|10927.6|10925.6|10927.6|10925.6|10921.1|10919.1|128
1613392500000|2021-02-15 12:35:00|10927.1|10925.1|10925.6|10923.6|10928.6|10926.6|10925.1|10923.1|59
1613392800000|2021-02-15 12:40:00|10925.1|10923.1|10918.1|10916.1|10925.6|10923.6|10918.1|10916.1|183
1613393100000|2021-02-15 12:45:00|10917.6|10915.6|10918.1|10916.1|10920.1|10918.1|10917.6|10915.6|47
1613393400000|2021-02-15 12:50:00|10917.6|10915.6|10920.6|10918.6|10920.6|10918.6|10917.1|10915.1|80
1613393700000|2021-02-15 12:55:00|10920.1|10918.1|10920.1|10918.1|10920.1|10918.1|10918.1|10916.1|42
1613394000000|2021-02-15 13:00:00|10919.6|10917.6|10924.6|10922.6|10924.6|10922.6|10919.6|10917.6|78
1613394300000|2021-02-15 13:05:00|10924.1|10922.1|10923.6|10921.6|10926.1|10924.1|10919.6|10917.6|116
1613394600000|2021-02-15 13:10:00|10923.1|10921.1|10923.1|10921.1|10923.6|10921.6|10921.1|10919.1|158
1613394900000|2021-02-15 13:15:00|10922.6|10920.6|10924.6|10922.6|10925.6|10923.6|10921.6|10919.6|11
1613395200000|2021-02-15 13:20:00|10925.1|10923.1|10919.6|10917.6|10926.6|10924.6|10919.6|10917.6|96
1613395500000|2021-02-15 13:25:00|10920.1|10918.1|10923.1|10921.1|10924.6|10922.6|10919.1|10917.1|65
1613395800000|2021-02-15 13:30:00|10922.6|10920.6|10923.6|10921.6|10924.1|10922.1|10920.6|10918.6|50
1613396100000|2021-02-15 13:35:00|10924.1|10922.1|10927.1|10925.1|10927.1|10925.1|10922.6|10920.6|64
1613396400000|2021-02-15 13:40:00|10926.6|10924.6|10929.1|10927.1|10932.1|10930.1|10926.1|10924.1|154
1613396700000|2021-02-15 13:45:00|10929.6|10927.6|10926.1|10924.1|10930.1|10928.1|10926.1|10924.1|67
1613397000000|2021-02-15 13:50:00|10926.6|10924.6|10935.1|10933.1|10935.6|10933.6|10925.6|10923.6|126
1613397300000|2021-02-15 13:55:00|10935.6|10933.6|10931.1|10929.1|10935.6|10933.6|10928.1|10926.1|88
1613397600000|2021-02-15 14:00:00|10930.6|10928.6|10934.6|10932.6|10935.6|10933.6|10929.6|10927.6|101
1613397900000|2021-02-15 14:05:00|10934.1|10932.1|10932.6|10930.6|10934.6|10932.6|10930.6|10928.6|1077
1613398200000|2021-02-15 14:10:00|10932.1|10930.1|10928.6|10926.6|10932.6|10930.6|10928.1|10926.1|86
1613398500000|2021-02-15 14:15:00|10928.1|10926.1|10928.1|10926.1|10928.6|10926.6|10926.6|10924.6|35
1613398800000|2021-02-15 14:20:00|10928.6|10926.6|10926.6|10924.6|10930.6|10928.6|10925.6|10923.6|159
1613399100000|2021-02-15 14:25:00|10927.1|10925.1|10928.1|10926.1|10929.1|10927.1|10926.1|10924.1|130
1613399400000|2021-02-15 14:30:00|10928.6|10926.6|10931.6|10929.6|10933.1|10931.1|10928.6|10926.6|124
1613399700000|2021-02-15 14:35:00|10932.6|10930.6|10933.6|10931.6|10935.6|10933.6|10931.6|10929.6|115
1613400000000|2021-02-15 14:40:00|10934.6|10932.6|10938.1|10936.1|10938.6|10936.6|10933.6|10931.6|155
1613400300000|2021-02-15 14:45:00|10938.6|10936.6|10940.6|10938.6|10942.1|10940.1|10936.6|10934.6|119
1613400600000|2021-02-15 14:50:00|10940.1|10938.1|10940.1|10938.1|10941.1|10939.1|10937.6|10935.6|270
1613400900000|2021-02-15 14:55:00|10939.6|10937.6|10936.1|10934.1|10941.6|10939.6|10935.6|10933.6|256
1613401200000|2021-02-15 15:00:00|10935.6|10933.6|10937.1|10935.1|10937.1|10935.1|10935.6|10933.6|134
1613401500000|2021-02-15 15:05:00|10936.6|10934.6|10942.6|10940.6|10943.1|10941.1|10936.6|10934.6|109
1613401800000|2021-02-15 15:10:00|10943.1|10941.1|10945.1|10943.1|10945.1|10943.1|10940.1|10938.1|179
1613402100000|2021-02-15 15:15:00|10944.6|10942.6|10937.6|10935.6|10944.6|10942.6|10935.1|10933.1|100
1613402400000|2021-02-15 15:20:00|10937.1|10935.1|10938.1|10936.1|10939.6|10937.6|10936.1|10934.1|67
1613402700000|2021-02-15 15:25:00|10937.6|10935.6|10938.6|10936.6|10940.6|10938.6|10937.1|10935.1|76
1613403000000|2021-02-15 15:30:00|10939.1|10937.1|10931.6|10929.6|10939.6|10937.6|10931.6|10929.6|107
1613403300000|2021-02-15 15:35:00|10932.1|10930.1|10933.1|10931.1|10935.6|10933.6|10931.6|10929.6|157
1613403600000|2021-02-15 15:40:00|10932.6|10930.6|10932.1|10930.1|10933.1|10931.1|10930.6|10928.6|102
1613403900000|2021-02-15 15:45:00|10931.6|10929.6|10934.1|10932.1|10935.1|10933.1|10931.1|10929.1|85
1613404200000|2021-02-15 15:50:00|10933.6|10931.6|10935.6|10933.6|10937.6|10935.6|10933.1|10931.1|108
1613404500000|2021-02-15 15:55:00|10936.1|10934.1|10943.1|10941.1|10943.1|10941.1|10934.6|10932.6|166
1613404800000|2021-02-15 16:00:00|10942.1|10940.1|10940.1|10938.1|10943.6|10941.6|10939.1|10937.1|222
1613405100000|2021-02-15 16:05:00|10939.6|10937.6|10937.1|10935.1|10940.1|10938.1|10937.1|10935.1|215
1613405400000|2021-02-15 16:10:00|10937.6|10935.6|10939.1|10937.1|10939.1|10937.1|10936.1|10934.1|453
1613405700000|2021-02-15 16:15:00|10938.6|10936.6|10937.6|10935.6|10943.1|10941.1|10936.1|10934.1|671
1613406000000|2021-02-15 16:20:00|10937.1|10935.1|10938.1|10936.1|10941.1|10939.1|10934.6|10932.6|380
1613406300000|2021-02-15 16:25:00|10938.6|10936.6|10941.6|10939.6|10943.1|10941.1|10936.1|10934.1|613
1613406600000|2021-02-15 16:30:00|10941.1|10939.1|10938.6|10936.6|10942.1|10940.1|10937.1|10935.1|904
1613406900000|2021-02-15 16:35:00|10938.1|10936.1|10942.1|10940.1|10942.1|10940.1|10936.1|10934.1|141
1613407200000|2021-02-15 16:40:00|10943.1|10941.1|10944.1|10942.1|10946.6|10944.6|10940.6|10938.6|87
1613407500000|2021-02-15 16:45:00|10943.6|10941.6|10944.6|10942.6|10945.6|10943.6|10943.6|10941.6|44
1613407800000|2021-02-15 16:50:00|10944.1|10942.1|10944.1|10942.1|10946.6|10944.6|10942.1|10940.1|83
1613408100000|2021-02-15 16:55:00|10946.1|10944.1|10948.1|10946.1|10948.6|10946.6|10945.6|10943.6|79
1613408400000|2021-02-15 17:00:00|10947.6|10945.6|10946.1|10944.1|10948.6|10946.6|10946.1|10944.1|30
1613408700000|2021-02-15 17:05:00|10946.6|10944.6|10945.1|10943.1|10946.6|10944.6|10943.6|10941.6|12
1613409000000|2021-02-15 17:10:00|10946.1|10944.1|10944.1|10942.1|10947.6|10945.6|10944.1|10942.1|22
1613409300000|2021-02-15 17:15:00|10944.6|10942.6|10946.1|10944.1|10946.6|10944.6|10944.1|10942.1|8
1613409600000|2021-02-15 17:20:00|10945.6|10943.6|10945.1|10943.1|10946.1|10944.1|10944.6|10942.6|15
1613409900000|2021-02-15 17:25:00|10945.6|10943.6|10946.1|10944.1|10946.1|10944.1|10944.6|10942.6|19
1613410200000|2021-02-15 17:30:00|10947.6|10945.6|10948.1|10946.1|10948.6|10946.6|10946.6|10944.6|1007
1613410500000|2021-02-15 17:35:00|10948.6|10946.6|10949.1|10947.1|10949.6|10947.6|10948.1|10946.1|8
1613410800000|2021-02-15 17:40:00|10949.6|10947.6|10949.1|10947.1|10949.6|10947.6|10948.1|10946.1|9
1613411100000|2021-02-15 17:45:00|10948.6|10946.6|10946.6|10944.6|10950.1|10948.1|10946.1|10944.1|47
1613411400000|2021-02-15 17:50:00|10946.1|10944.1|10948.6|10946.6|10949.6|10947.6|10946.1|10944.1|16
1613411700000|2021-02-15 17:55:00|10948.1|10946.1|10951.6|10949.6|10952.1|10950.1|10946.6|10944.6|17
1613412000000|2021-02-15 18:00:00|10952.1|10950.1|10951.1|10949.1|10952.6|10950.6|10950.6|10948.6|24
1613412300000|2021-02-15 18:05:00|10950.6|10948.6|10950.1|10948.1|10950.6|10948.6|10948.6|10946.6|1
1613412600000|2021-02-15 18:10:00|10950.6|10948.6|10947.1|10945.1|10950.6|10948.6|10947.1|10945.1|1
1613412900000|2021-02-15 18:15:00|10946.6|10944.6|10947.1|10945.1|10947.6|10945.6|10946.6|10944.6|0
1613413200000|2021-02-15 18:20:00|10947.6|10945.6|10947.6|10945.6|10947.6|10945.6|10945.6|10943.6|2
1613413500000|2021-02-15 18:25:00|10948.1|10946.1|10946.6|10944.6|10948.6|10946.6|10945.6|10943.6|1
1613413800000|2021-02-15 18:30:00|10946.1|10944.1|10948.1|10946.1|10948.1|10946.1|10946.1|10944.1|2
1613414100000|2021-02-15 18:35:00|10947.6|10945.6|10947.1|10945.1|10948.1|10946.1|10947.1|10945.1|0
1613414400000|2021-02-15 18:40:00|10947.6|10945.6|10947.1|10945.1|10947.6|10945.6|10947.1|10945.1|0
1613414700000|2021-02-15 18:45:00|10947.6|10945.6|10947.6|10945.6|10948.1|10946.1|10947.1|10945.1|0
1613415000000|2021-02-15 18:50:00|10947.1|10945.1|10947.1|10945.1|10947.6|10945.6|10947.1|10945.1|0
1613415300000|2021-02-15 18:55:00|10947.6|10945.6|10947.1|10945.1|10948.1|10946.1|10947.1|10945.1|0
1613415600000|2021-02-15 19:00:00|10947.6|10945.6|10948.6|10946.6|10948.6|10946.6|10947.6|10945.6|0
1613415900000|2021-02-15 19:05:00|10948.1|10946.1|10948.1|10946.1|10948.6|10946.6|10947.6|10945.6|0
1613416200000|2021-02-15 19:10:00|10948.6|10946.6|10947.6|10945.6|10948.6|10946.6|10947.6|10945.6|0
1613416500000|2021-02-15 19:15:00|10948.1|10946.1|10948.1|10946.1|10949.1|10947.1|10947.6|10945.6|2
1613417100000|2021-02-15 19:25:00|10948.6|10946.6|10949.1|10947.1|10949.1|10947.1|10948.1|10946.1|2
1613417400000|2021-02-15 19:30:00|10948.6|10946.6|10947.6|10945.6|10948.6|10946.6|10947.6|10945.6|2
1613417700000|2021-02-15 19:35:00|10948.1|10946.1|10948.6|10946.6|10949.1|10947.1|10948.1|10946.1|2
1613418000000|2021-02-15 19:40:00|10948.1|10946.1|10948.6|10946.6|10948.6|10946.6|10947.6|10945.6|0
1613418300000|2021-02-15 19:45:00|10949.1|10947.1|10947.6|10945.6|10949.1|10947.1|10947.1|10945.1|1
1613418900000|2021-02-15 19:55:00|10947.1|10945.1|10947.1|10945.1|10947.1|10945.1|10947.1|10945.1|0
1613419200000|2021-02-15 20:00:00|10946.6|10944.6|10947.1|10945.1|10947.1|10945.1|10946.6|10944.6|0
1613419500000|2021-02-15 20:05:00|10947.6|10945.6|10947.1|10945.1|10947.6|10945.6|10946.6|10944.6|0
1613419800000|2021-02-15 20:10:00|10946.6|10944.6|10946.6|10944.6|10947.1|10945.1|10946.6|10944.6|0
1613420100000|2021-02-15 20:15:00|10946.1|10944.1|10947.1|10945.1|10947.1|10945.1|10946.1|10944.1|2
1613420400000|2021-02-15 20:20:00|10946.6|10944.6|10947.6|10945.6|10948.6|10946.6|10946.6|10944.6|0
1613420700000|2021-02-15 20:25:00|10948.1|10946.1|10948.6|10946.6|10949.1|10947.1|10948.1|10946.1|4
1613421000000|2021-02-15 20:30:00|10949.1|10947.1|10951.1|10949.1|10951.6|10949.6|10948.6|10946.6|5
1613421300000|2021-02-15 20:35:00|10950.6|10948.6|10951.6|10949.6|10951.6|10949.6|10950.6|10948.6|0
1613421600000|2021-02-15 20:40:00|10951.1|10949.1|10951.1|10949.1|10951.6|10949.6|10951.1|10949.1|0
1613421900000|2021-02-15 20:45:00|10951.6|10949.6|10949.1|10947.1|10952.1|10950.1|10947.6|10945.6|11
1613422200000|2021-02-15 20:50:00|10948.6|10946.6|10947.1|10945.1|10948.6|10946.6|10945.1|10943.1|0
1613422500000|2021-02-15 20:55:00|10947.6|10945.6|10945.6|10939.6|10947.6|10945.6|10942.1|10939.6|10
1613423400000|2021-02-15 21:10:00|10945.7|10939.7|10945.7|10939.7|10945.7|10939.7|10945.7|10939.7|0
1613430000000|2021-02-15 23:00:00|10945.9|10939.9|10947.5|10941.5|10950.4|10944.4|10945.2|10939.2|0
1613430300000|2021-02-15 23:05:00|10947|10941|10947.5|10941.5|10949.6|10943.6|10946.8|10940.8|0
1613430600000|2021-02-15 23:10:00|10947.6|10941.6|10945.2|10939.2|10948.1|10942.1|10944.7|10938.7|0
1613430900000|2021-02-15 23:15:00|10945.3|10939.3|10944.2|10938.2|10946|10940|10944.2|10938.2|0
1613431200000|2021-02-15 23:20:00|10944.5|10938.5|10943.7|10937.7|10944.7|10938.7|10943.2|10937.2|0
1613431500000|2021-02-15 23:25:00|10943.9|10937.9|10943.7|10937.7|10945.2|10939.2|10943.2|10937.2|0
1613431800000|2021-02-15 23:30:00|10943.8|10937.8|10943.1|10937.1|10944.7|10938.7|10943.1|10937.1|0
1613432100000|2021-02-15 23:35:00|10943.3|10937.3|10945.2|10939.2|10945.7|10939.7|10943.3|10937.3|0
1613432400000|2021-02-15 23:40:00|10945.1|10939.1|10944.1|10938.1|10947.5|10941.5|10944.1|10938.1|0
1613432700000|2021-02-15 23:45:00|10943.9|10937.9|10942.6|10936.6|10944.6|10938.6|10941.3|10935.3|0
1613433000000|2021-02-15 23:50:00|10942.5|10936.5|10942|10936|10942.6|10936.6|10940.8|10934.8|0
1613433300000|2021-02-15 23:55:00|10942.1|10936.1|10940.8|10934.8|10943.1|10937.1|10940.8|10934.8|0
1613433600000|2021-02-16 00:00:00|10940.9|10934.9|10942|10936|10943.6|10937.6|10940.8|10934.8|0
1613433900000|2021-02-16 00:05:00|10941.3|10935.3|10941.3|10935.3|10943.1|10937.1|10940.8|10934.8|0
1613434200000|2021-02-16 00:10:00|10941.6|10935.6|10946.8|10940.8|10947.6|10941.6|10941|10935|0
1613434500000|2021-02-16 00:15:00|10946.9|10940.9|10949.7|10943.7|10952|10946|10942.8|10936.8|0
1613434800000|2021-02-16 00:20:00|10949.6|10943.6|10952.8|10946.8|10954.7|10948.7|10949.6|10943.6|0
1613435100000|2021-02-16 00:25:00|10953.5|10947.5|10954.7|10948.7|10960.5|10954.5|10952.4|10946.4|0
1613435400000|2021-02-16 00:30:00|10954.8|10948.8|10957.3|10951.3|10959.7|10953.7|10954.7|10948.7|0
1613435700000|2021-02-16 00:35:00|10956.9|10950.9|10952.7|10946.7|10956.9|10950.9|10951.5|10945.5|0
1613436000000|2021-02-16 00:40:00|10952.8|10946.8|10949.2|10943.2|10952.8|10946.8|10948.1|10942.1|0
1613436300000|2021-02-16 00:45:00|10949.6|10943.6|10948.1|10942.1|10950.4|10944.4|10945.7|10939.7|0
1613436600000|2021-02-16 00:50:00|10947.7|10941.7|10943.6|10937.6|10947.7|10941.7|10943.4|10937.4|0
1613436900000|2021-02-16 00:55:00|10944.3|10938.3|10948.4|10942.4|10948.4|10942.4|10943.5|10937.5|0
1613437200000|2021-02-16 01:00:00|10948.3|10942.3|10955|10949|10955.1|10949.1|10948.3|10942.3|0
1613437500000|2021-02-16 01:05:00|10955.1|10949.1|10952.8|10946.8|10955.1|10949.1|10950.4|10944.4|0
1613437800000|2021-02-16 01:10:00|10952.9|10946.9|10955.3|10949.3|10955.3|10949.3|10952.8|10946.8|0
1613438100000|2021-02-16 01:15:00|10955.2|10949.2|10955.3|10949.3|10955.3|10949.3|10950.6|10944.6|0
1613438400000|2021-02-16 01:20:00|10954.5|10948.5|10960.3|10954.3|10962.5|10956.5|10953.1|10947.1|0
1613438700000|2021-02-16 01:25:00|10961.1|10955.1|10957.9|10951.9|10962.7|10956.7|10957.9|10951.9|0
1613439000000|2021-02-16 01:30:00|10958|10952|10960.3|10954.3|10960.3|10954.3|10955.6|10949.6|0
1613439300000|2021-02-16 01:35:00|10961|10955|10960.2|10954.2|10962.5|10956.5|10957.9|10951.9|0
1613439600000|2021-02-16 01:40:00|10960.1|10954.1|10962.7|10956.7|10962.8|10956.8|10960.1|10954.1|0
1613439900000|2021-02-16 01:45:00|10962.8|10956.8|10960.3|10954.3|10965.1|10959.1|10958|10952|0
1613440200000|2021-02-16 01:50:00|10960.4|10954.4|10955.5|10949.5|10960.4|10954.4|10955.5|10949.5|0
1613440500000|2021-02-16 01:55:00|10955.6|10949.6|10955.5|10949.5|10958|10952|10955.5|10949.5|0
1613440800000|2021-02-16 02:00:00|10955.6|10949.6|10953.2|10947.2|10957.9|10951.9|10953.2|10947.2|0
1613441100000|2021-02-16 02:05:00|10953.3|10947.3|10953.3|10947.3|10953.3|10947.3|10950.9|10944.9|0
1613441400000|2021-02-16 02:10:00|10952.9|10946.9|10953.3|10947.3|10953.3|10947.3|10951|10945|0
1613441700000|2021-02-16 02:15:00|10952.9|10946.9|10952.2|10946.2|10953.4|10947.4|10951|10945|0
1613442000000|2021-02-16 02:20:00|10952.6|10946.6|10958|10952|10958|10952|10952.6|10946.6|0
1613442300000|2021-02-16 02:25:00|10958.1|10952.1|10962.6|10956.6|10962.6|10956.6|10958.1|10952.1|0
1613442600000|2021-02-16 02:30:00|10962.2|10956.2|10962.5|10956.5|10962.7|10956.7|10960.4|10954.4|0
1613442900000|2021-02-16 02:35:00|10962.4|10956.4|10960.2|10954.2|10962.5|10956.5|10960.1|10954.1|0
1613443200000|2021-02-16 02:40:00|10960.1|10954.1|10960.1|10954.1|10960.2|10954.2|10959|10953|0
1613443500000|2021-02-16 02:45:00|10959.7|10953.7|10958.9|10952.9|10960.1|10954.1|10958.8|10952.8|0
1613443800000|2021-02-16 02:50:00|10959.3|10953.3|10957.8|10951.8|10960|10954|10955.4|10949.4|0
1613444100000|2021-02-16 02:55:00|10957.7|10951.7|10960|10954|10960.1|10954.1|10957.7|10951.7|0
1613444400000|2021-02-16 03:00:00|10958.9|10952.9|10953|10947|10960|10954|10953|10947|0
1613444700000|2021-02-16 03:05:00|10953.1|10947.1|10955.4|10949.4|10957.7|10951.7|10953.1|10947.1|0
1613445300000|2021-02-16 03:15:00|10955.8|10949.8|10957.8|10951.8|10957.8|10951.8|10955.8|10949.8|0
1613445600000|2021-02-16 03:20:00|10958.2|10952.2|10957.6|10951.6|10960|10954|10957.6|10951.6|0
1613445900000|2021-02-16 03:25:00|10957.7|10951.7|10962.2|10956.2|10962.2|10956.2|10957.6|10951.6|0
1613446200000|2021-02-16 03:30:00|10961.8|10955.8|10957.6|10951.6|10964.6|10958.6|10957.6|10951.6|0
1613446500000|2021-02-16 03:35:00|10957.5|10951.5|10962.3|10956.3|10964.6|10958.6|10955.3|10949.3|0
1613446800000|2021-02-16 03:40:00|10962.2|10956.2|10961.2|10955.2|10962.4|10956.4|10960|10954|0
1613447100000|2021-02-16 03:45:00|10961.6|10955.6|10962.7|10956.7|10967.3|10961.3|10960.4|10954.4|0
1613447400000|2021-02-16 03:50:00|10962.6|10956.6|10965|10959|10965|10959|10962.6|10956.6|0
1613447700000|2021-02-16 03:55:00|10965.1|10959.1|10965.1|10959.1|10966.1|10960.1|10965|10959|0
1613448000000|2021-02-16 04:00:00|10964.6|10958.6|10964.6|10958.6|10964.7|10958.7|10964.5|10958.5|0
1613448300000|2021-02-16 04:05:00|10964.7|10958.7|10967|10961|10967.1|10961.1|10964.6|10958.6|0
1613448600000|2021-02-16 04:10:00|10966.9|10960.9|10966.9|10960.9|10966.9|10960.9|10964.7|10958.7|0
1613448900000|2021-02-16 04:15:00|10966.8|10960.8|10966.7|10960.7|10966.9|10960.9|10966.7|10960.7|0
1613449200000|2021-02-16 04:20:00|10965.5|10959.5|10962.1|10956.1|10965.5|10959.5|10962.1|10956.1|0
1613449500000|2021-02-16 04:25:00|10962.2|10956.2|10964.9|10958.9|10964.9|10958.9|10962.2|10956.2|0
1613449800000|2021-02-16 04:30:00|10964.8|10958.8|10964.8|10958.8|10964.9|10958.9|10964.8|10958.8|0
1613450100000|2021-02-16 04:35:00|10964.9|10958.9|10964.3|10958.3|10965|10959|10964.2|10958.2|0
1613450400000|2021-02-16 04:40:00|10964.4|10958.4|10966.7|10960.7|10966.7|10960.7|10964.4|10958.4|0
1613450700000|2021-02-16 04:45:00|10966.6|10960.6|10966.6|10960.6|10966.7|10960.7|10966.6|10960.6|0
1613451000000|2021-02-16 04:50:00|10966.7|10960.7|10964.4|10958.4|10966.7|10960.7|10964.3|10958.3|0
1613451300000|2021-02-16 04:55:00|10964.5|10958.5|10966.8|10960.8|10966.8|10960.8|10964.5|10958.5|0
1613451600000|2021-02-16 05:00:00|10966.7|10960.7|10966.6|10960.6|10969|10963|10966.6|10960.6|0
1613451900000|2021-02-16 05:05:00|10966.7|10960.7|10968.8|10962.8|10968.9|10962.9|10966.7|10960.7|0
1613452200000|2021-02-16 05:10:00|10968.9|10962.9|10964.1|10958.1|10968.9|10962.9|10964.1|10958.1|0
1613452500000|2021-02-16 05:15:00|10964|10958|10964.4|10958.4|10964.4|10958.4|10964|10958|0
1613452800000|2021-02-16 05:20:00|10964.8|10958.8|10964.7|10958.7|10966.9|10960.9|10964.4|10958.4|0
1613453100000|2021-02-16 05:25:00|10964.8|10958.8|10962.7|10956.7|10964.9|10958.9|10962.5|10956.5|0
1613453400000|2021-02-16 05:30:00|10962.6|10956.6|10962.6|10956.6|10964.9|10958.9|10962.6|10956.6|0
1613453700000|2021-02-16 05:35:00|10962.5|10956.5|10948.3|10942.3|10962.5|10956.5|10948.2|10942.2|0
1613454000000|2021-02-16 05:40:00|10948.2|10942.2|10941.5|10935.5|10948.3|10942.3|10941.2|10935.2|0
1613454300000|2021-02-16 05:45:00|10941.4|10935.4|10941.6|10935.6|10943.8|10937.8|10936.9|10930.9|0
1613454600000|2021-02-16 05:50:00|10941.7|10935.7|10946.2|10940.2|10946.3|10940.3|10941.6|10935.6|0
1613454900000|2021-02-16 05:55:00|10947|10941|10948.7|10942.7|10948.7|10942.7|10943.9|10937.9|0
1613455200000|2021-02-16 06:00:00|10948.6|10942.6|10950.9|10944.9|10951|10945|10947.5|10941.5|0
1613455500000|2021-02-16 06:05:00|10951|10945|10951.9|10945.9|10955.6|10949.6|10950.8|10944.8|0
1613455800000|2021-02-16 06:10:00|10952|10946|10960.1|10954.1|10960.2|10954.2|10952|10946|0
1613456100000|2021-02-16 06:15:00|10960.2|10954.2|10960.1|10954.1|10962.5|10956.5|10960|10954|0
1613456400000|2021-02-16 06:20:00|10960.5|10954.5|10962.3|10956.3|10962.4|10956.4|10960.1|10954.1|0
1613456700000|2021-02-16 06:25:00|10961.5|10955.5|10957.7|10951.7|10962.4|10956.4|10957.7|10951.7|0
1613457000000|2021-02-16 06:30:00|10957.8|10951.8|10960|10954|10962.4|10956.4|10957.8|10951.8|0
1613457300000|2021-02-16 06:35:00|10960.1|10954.1|10960.1|10954.1|10962.3|10956.3|10960|10954|0
1613457600000|2021-02-16 06:40:00|10960|10954|10960.1|10954.1|10960.1|10954.1|10960|10954|0
1613457900000|2021-02-16 06:45:00|10960|10954|10960.1|10954.1|10962.5|10956.5|10960|10954|0
1613458200000|2021-02-16 06:50:00|10960.2|10954.2|10955.5|10949.5|10960.2|10954.2|10955.4|10949.4|0
1613458500000|2021-02-16 06:55:00|10955.4|10949.4|10957.7|10951.7|10957.8|10951.8|10955.3|10949.3|0
1613458800000|2021-02-16 07:00:00|10945.1|10943.1|10935.1|10933.1|10947.6|10945.6|10934.1|10932.1|131
1613459100000|2021-02-16 07:05:00|10934.1|10932.1|10933.6|10931.6|10936.1|10934.1|10931.6|10929.6|54
1613459400000|2021-02-16 07:10:00|10934.1|10932.1|10930.6|10928.6|10935.1|10933.1|10929.6|10927.6|50
1613459700000|2021-02-16 07:15:00|10931.1|10929.1|10933.1|10931.1|10933.1|10931.1|10930.1|10928.1|25
1613460000000|2021-02-16 07:20:00|10933.6|10931.6|10934.6|10932.6|10935.1|10933.1|10933.1|10931.1|31
1613460300000|2021-02-16 07:25:00|10934.1|10932.1|10933.1|10931.1|10934.6|10932.6|10930.1|10928.1|34
1613460600000|2021-02-16 07:30:00|10933.6|10931.6|10933.6|10931.6|10934.6|10932.6|10932.1|10930.1|14
1613460900000|2021-02-16 07:35:00|10933.1|10931.1|10933.6|10931.6|10940.1|10938.1|10933.1|10931.1|33
1613461200000|2021-02-16 07:40:00|10934.1|10932.1|10932.1|10930.1|10936.6|10934.6|10931.6|10929.6|48
1613461500000|2021-02-16 07:45:00|10932.6|10930.6|10940.6|10938.6|10941.1|10939.1|10932.1|10930.1|37
1613461800000|2021-02-16 07:50:00|10941.1|10939.1|10934.6|10932.6|10941.1|10939.1|10932.6|10930.6|12
1613462100000|2021-02-16 07:55:00|10934.1|10932.1|10937.1|10935.1|10938.1|10936.1|10933.6|10931.6|24
1613462400000|2021-02-16 08:00:00|10939.6|10937.6|10934.6|10932.6|10939.6|10937.6|10919.6|10917.6|782
1613462700000|2021-02-16 08:05:00|10934.1|10932.1|10934.1|10932.1|10947.1|10945.1|10933.6|10931.6|448
1613463000000|2021-02-16 08:10:00|10933.6|10931.6|10937.1|10935.1|10938.1|10936.1|10923.1|10921.1|377
1613463300000|2021-02-16 08:15:00|10936.6|10934.6|10936.6|10934.6|10941.1|10939.1|10931.6|10929.6|297
1613463600000|2021-02-16 08:20:00|10936.1|10934.1|10924.1|10922.1|10936.1|10934.1|10922.6|10920.6|230
1613463900000|2021-02-16 08:25:00|10923.6|10921.6|10920.6|10918.6|10925.6|10923.6|10917.1|10915.1|249
1613464200000|2021-02-16 08:30:00|10921.1|10919.1|10908.1|10906.1|10921.1|10919.1|10907.1|10905.1|323
1613464500000|2021-02-16 08:35:00|10907.6|10905.6|10916.1|10914.1|10916.6|10914.6|10906.1|10904.1|262
1613464800000|2021-02-16 08:40:00|10917.8|10915.8|10917.8|10915.8|10921.8|10919.8|10916.3|10914.3|231
1613465100000|2021-02-16 08:45:00|10917.3|10915.3|10912.8|10910.8|10918.8|10916.8|10908.8|10906.8|199
1613465400000|2021-02-16 08:50:00|10913.8|10911.8|10911.3|10909.3|10916.3|10914.3|10910.8|10908.8|198
1613465700000|2021-02-16 08:55:00|10910.8|10908.8|10917.3|10915.3|10918.8|10916.8|10908.8|10906.8|148
1613466000000|2021-02-16 09:00:00|10916.8|10914.8|10918.3|10916.3|10922.3|10920.3|10916.8|10914.8|326
1613466300000|2021-02-16 09:05:00|10918.8|10916.8|10910.8|10908.8|10920.3|10918.3|10909.8|10907.8|288
1613466600000|2021-02-16 09:10:00|10910.3|10908.3|10914.8|10912.8|10917.3|10915.3|10910.3|10908.3|199
1613466900000|2021-02-16 09:15:00|10915.3|10913.3|10905.8|10903.8|10916.3|10914.3|10904.8|10902.8|313
1613467200000|2021-02-16 09:20:00|10905.3|10903.3|10901.8|10899.8|10908.8|10906.8|10900.8|10898.8|130
1613467500000|2021-02-16 09:25:00|10902.3|10900.3|10910.3|10908.3|10910.3|10908.3|10901.8|10899.8|150
1613467800000|2021-02-16 09:30:00|10909.3|10907.3|10912.8|10910.8|10912.8|10910.8|10906.8|10904.8|107
1613468100000|2021-02-16 09:35:00|10913.3|10911.3|10919.3|10917.3|10920.3|10918.3|10909.8|10907.8|213
1613468400000|2021-02-16 09:40:00|10918.8|10916.8|10921.8|10919.8|10922.3|10920.3|10916.8|10914.8|172
1613468700000|2021-02-16 09:45:00|10922.3|10920.3|10921.8|10919.8|10923.3|10921.3|10918.8|10916.8|71
1613469000000|2021-02-16 09:50:00|10922.3|10920.3|10929.8|10927.8|10929.8|10927.8|10920.8|10918.8|164
1613469300000|2021-02-16 09:55:00|10929.3|10927.3|10927.3|10925.3|10930.3|10928.3|10925.8|10923.8|105
1613469600000|2021-02-16 10:00:00|10927.8|10925.8|10930.8|10928.8|10933.8|10931.8|10927.8|10925.8|130
1613469900000|2021-02-16 10:05:00|10931.8|10929.8|10942.3|10940.3|10943.8|10941.8|10930.8|10928.8|231
1613470200000|2021-02-16 10:10:00|10941.8|10939.8|10934.8|10932.8|10942.8|10940.8|10933.8|10931.8|214
1613470500000|2021-02-16 10:15:00|10934.3|10932.3|10931.3|10929.3|10934.3|10932.3|10926.8|10924.8|153
1613470800000|2021-02-16 10:20:00|10931.8|10929.8|10926.8|10924.8|10931.8|10929.8|10925.8|10923.8|130
1613471100000|2021-02-16 10:25:00|10926.3|10924.3|10920.8|10918.8|10926.3|10924.3|10919.8|10917.8|156
1613471400000|2021-02-16 10:30:00|10921.3|10919.3|10930.8|10928.8|10932.3|10930.3|10921.3|10919.3|195
1613471700000|2021-02-16 10:35:00|10930.3|10928.3|10933.3|10931.3|10933.8|10931.8|10927.8|10925.8|104
1613472000000|2021-02-16 10:40:00|10932.8|10930.8|10927.3|10925.3|10933.3|10931.3|10926.8|10924.8|76
1613472300000|2021-02-16 10:45:00|10927.8|10925.8|10925.8|10923.8|10929.3|10927.3|10924.8|10922.8|100
1613472600000|2021-02-16 10:50:00|10925.3|10923.3|10927.3|10925.3|10927.8|10925.8|10924.8|10922.8|219
1613472900000|2021-02-16 10:55:00|10926.8|10924.8|10920.3|10918.3|10926.8|10924.8|10918.8|10916.8|428
1613473200000|2021-02-16 11:00:00|10919.8|10917.8|10918.8|10916.8|10921.8|10919.8|10917.3|10915.3|264
1613473500000|2021-02-16 11:05:00|10917.8|10915.8|10904.8|10902.8|10917.8|10915.8|10904.8|10902.8|349
1613473800000|2021-02-16 11:10:00|10905.3|10903.3|10905.3|10903.3|10905.8|10903.8|10899.3|10897.3|398
1613474100000|2021-02-16 11:15:00|10905.8|10903.8|10909.8|10907.8|10910.8|10908.8|10901.8|10899.8|252
1613474400000|2021-02-16 11:20:00|10910.8|10908.8|10917.8|10915.8|10919.8|10917.8|10910.8|10908.8|228
1613474700000|2021-02-16 11:25:00|10918.3|10916.3|10916.3|10914.3|10921.8|10919.8|10915.3|10913.3|78
1613475000000|2021-02-16 11:30:00|10916.8|10914.8|10923.3|10921.3|10924.3|10922.3|10916.3|10914.3|97
1613475300000|2021-02-16 11:35:00|10923.8|10921.8|10923.3|10921.3|10924.3|10922.3|10919.8|10917.8|53
1613475600000|2021-02-16 11:40:00|10923.8|10921.8|10925.8|10923.8|10926.8|10924.8|10923.3|10921.3|85
1613475900000|2021-02-16 11:45:00|10926.3|10924.3|10918.3|10916.3|10927.3|10925.3|10918.3|10916.3|173
1613476200000|2021-02-16 11:50:00|10918.8|10916.8|10921.3|10919.3|10922.3|10920.3|10916.8|10914.8|106
1613476500000|2021-02-16 11:55:00|10921.8|10919.8|10929.8|10927.8|10930.8|10928.8|10920.8|10918.8|84
1613476800000|2021-02-16 12:00:00|10929.3|10927.3|10923.3|10921.3|10929.8|10927.8|10918.8|10916.8|245
1613477100000|2021-02-16 12:05:00|10923.8|10921.8|10925.8|10923.8|10926.8|10924.8|10922.8|10920.8|31
1613477400000|2021-02-16 12:10:00|10925.3|10923.3|10929.8|10927.8|10930.3|10928.3|10924.8|10922.8|79
1613477700000|2021-02-16 12:15:00|10929.3|10927.3|10925.8|10923.8|10930.3|10928.3|10923.8|10921.8|87
1613478000000|2021-02-16 12:20:00|10925.3|10923.3|10923.8|10921.8|10925.8|10923.8|10922.8|10920.8|27
1613478300000|2021-02-16 12:25:00|10923.3|10921.3|10918.8|10916.8|10923.8|10921.8|10917.8|10915.8|38
1613478600000|2021-02-16 12:30:00|10919.3|10917.3|10919.3|10917.3|10919.3|10917.3|10915.3|10913.3|68
1613478900000|2021-02-16 12:35:00|10919.8|10917.8|10925.3|10923.3|10925.8|10923.8|10918.3|10916.3|114
1613479200000|2021-02-16 12:40:00|10926.7|10924.7|10925.2|10923.2|10927.2|10925.2|10924.2|10922.2|61
1613479500000|2021-02-16 12:45:00|10925.7|10923.7|10927.7|10925.7|10927.7|10925.7|10922.7|10920.7|102
1613479800000|2021-02-16 12:50:00|10928.2|10926.2|10928.2|10926.2|10929.2|10927.2|10925.7|10923.7|88
1613480100000|2021-02-16 12:55:00|10928.7|10926.7|10926.2|10924.2|10929.2|10927.2|10925.7|10923.7|37
1613480400000|2021-02-16 13:00:00|10926.7|10924.7|10923.7|10921.7|10929.7|10927.7|10923.7|10921.7|90
1613480700000|2021-02-16 13:05:00|10924.2|10922.2|10929.2|10927.2|10930.2|10928.2|10923.7|10921.7|92
1613481000000|2021-02-16 13:10:00|10930.2|10928.2|10935.2|10933.2|10936.2|10934.2|10929.2|10927.2|109
1613481300000|2021-02-16 13:15:00|10935.7|10933.7|10936.7|10934.7|10936.7|10934.7|10934.2|10932.2|95
1613481600000|2021-02-16 13:20:00|10936.2|10934.2|10941.2|10939.2|10945.7|10943.7|10936.2|10934.2|163
1613481900000|2021-02-16 13:25:00|10940.7|10938.7|10935.7|10933.7|10940.7|10938.7|10935.2|10933.2|76
1613482200000|2021-02-16 13:30:00|10936.2|10934.2|10936.2|10934.2|10937.7|10935.7|10934.2|10932.2|136
1613482500000|2021-02-16 13:35:00|10935.2|10933.2|10941.2|10939.2|10941.7|10939.7|10935.2|10933.2|79
1613482800000|2021-02-16 13:40:00|10941.7|10939.7|10939.2|10937.2|10941.7|10939.7|10938.2|10936.2|67
1613483100000|2021-02-16 13:45:00|10939.7|10937.7|10942.2|10940.2|10942.7|10940.7|10938.2|10936.2|217
1613483400000|2021-02-16 13:50:00|10941.7|10939.7|10944.2|10942.2|10947.2|10945.2|10941.2|10939.2|77
1613483700000|2021-02-16 13:55:00|10944.7|10942.7|10941.7|10939.7|10945.2|10943.2|10936.2|10934.2|817
1613484000000|2021-02-16 14:00:00|10941.2|10939.2|10935.2|10933.2|10942.2|10940.2|10932.2|10930.2|272
1613484300000|2021-02-16 14:05:00|10935.7|10933.7|10942.2|10940.2|10943.2|10941.2|10935.2|10933.2|189
1613484600000|2021-02-16 14:10:00|10941.7|10939.7|10941.7|10939.7|10943.2|10941.2|10939.2|10937.2|116
1613484900000|2021-02-16 14:15:00|10941.2|10939.2|10943.2|10941.2|10943.2|10941.2|10937.2|10935.2|250
1613485200000|2021-02-16 14:20:00|10943.7|10941.7|10944.2|10942.2|10946.2|10944.2|10942.2|10940.2|137
1613485500000|2021-02-16 14:25:00|10944.7|10942.7|10943.2|10941.2|10945.2|10943.2|10941.7|10939.7|101
1613485800000|2021-02-16 14:30:00|10944.2|10942.2|10944.2|10942.2|10947.7|10945.7|10939.2|10937.2|512
1613486100000|2021-02-16 14:35:00|10943.7|10941.7|10947.2|10945.2|10949.2|10947.2|10940.2|10938.2|491
1613486400000|2021-02-16 14:40:00|10947.7|10945.7|10946.7|10944.7|10948.2|10946.2|10940.2|10938.2|244
1613486700000|2021-02-16 14:45:00|10946.2|10944.2|10955.2|10953.2|10956.2|10954.2|10946.2|10944.2|370
1613487000000|2021-02-16 14:50:00|10955.7|10953.7|10944.7|10942.7|10956.7|10954.7|10942.7|10940.7|343
1613487300000|2021-02-16 14:55:00|10944.2|10942.2|10932.7|10930.7|10947.2|10945.2|10932.7|10930.7|241
1613487600000|2021-02-16 15:00:00|10934.2|10932.2|10931.2|10929.2|10937.2|10935.2|10928.2|10926.2|203
1613487900000|2021-02-16 15:05:00|10930.7|10928.7|10935.2|10933.2|10936.7|10934.7|10930.2|10928.2|142
1613488200000|2021-02-16 15:10:00|10933.5|10931.5|10926.5|10924.5|10935|10933|10926.5|10924.5|205
1613488500000|2021-02-16 15:15:00|10927|10925|10927|10925|10930|10928|10922|10920|163
1613488800000|2021-02-16 15:20:00|10927.5|10925.5|10933.5|10931.5|10935.5|10933.5|10926|10924|158
1613489100000|2021-02-16 15:25:00|10934|10932|10947|10945|10947|10945|10932.5|10930.5|270
1613489400000|2021-02-16 15:30:00|10946.5|10944.5|10940.5|10938.5|10947.5|10945.5|10939.5|10937.5|691
1613489700000|2021-02-16 15:35:00|10941|10939|10940.5|10938.5|10942.5|10940.5|10936.5|10934.5|133
1613490000000|2021-02-16 15:40:00|10940|10938|10939.5|10937.5|10944.5|10942.5|10938|10936|123
1613490300000|2021-02-16 15:45:00|10939|10937|10929.5|10927.5|10939.5|10937.5|10927.5|10925.5|167
1613490600000|2021-02-16 15:50:00|10929|10927|10924.5|10922.5|10930.5|10928.5|10922.5|10920.5|273
1613490900000|2021-02-16 15:55:00|10923.5|10921.5|10932|10930|10934.5|10932.5|10923.5|10921.5|291
1613491200000|2021-02-16 16:00:00|10931.5|10929.5|10931.5|10929.5|10934.5|10932.5|10929.5|10927.5|341
1613491500000|2021-02-16 16:05:00|10932|10930|10928.5|10926.5|10933.5|10931.5|10927.5|10925.5|200
1613491800000|2021-02-16 16:10:00|10929.5|10927.5|10927.5|10925.5|10931.5|10929.5|10927.5|10925.5|204
1613492100000|2021-02-16 16:15:00|10927|10925|10928.5|10926.5|10931|10929|10924.5|10922.5|526
1613492400000|2021-02-16 16:20:00|10929|10927|10920|10918|10930|10928|10918.5|10916.5|709
1613492700000|2021-02-16 16:25:00|10919.5|10917.5|10914.5|10912.5|10920.5|10918.5|10905.5|10903.5|1674
1613493000000|2021-02-16 16:30:00|10914|10912|10912.5|10910.5|10915|10913|10903.5|10901.5|750
1613493300000|2021-02-16 16:35:00|10913|10911|10912.5|10910.5|10914|10912|10908.5|10906.5|136
1613493600000|2021-02-16 16:40:00|10913|10911|10909.5|10907.5|10913.5|10911.5|10909.5|10907.5|329
1613493900000|2021-02-16 16:45:00|10909|10907|10901.5|10899.5|10910|10908|10901.5|10899.5|65
1613494200000|2021-02-16 16:50:00|10902|10900|10903.5|10901.5|10907.5|10905.5|10898.5|10896.5|1625
1613494500000|2021-02-16 16:55:00|10903|10901|10901|10899|10905.5|10903.5|10897.5|10895.5|34
1613494800000|2021-02-16 17:00:00|10900.5|10898.5|10900|10898|10907|10905|10898.5|10896.5|100
1613495100000|2021-02-16 17:05:00|10899.5|10897.5|10891.5|10889.5|10900|10898|10891.5|10889.5|128
1613495400000|2021-02-16 17:10:00|10890.5|10888.5|10905|10903|10908|10906|10890.5|10888.5|63
1613495700000|2021-02-16 17:15:00|10905.5|10903.5|10907|10905|10909|10907|10903|10901|79
1613496000000|2021-02-16 17:20:00|10907.5|10905.5|10909|10907|10910|10908|10905.5|10903.5|15
1613496300000|2021-02-16 17:25:00|10909.5|10907.5|10911|10909|10912.5|10910.5|10908|10906|18
1613496600000|2021-02-16 17:30:00|10911.5|10909.5|10908.5|10906.5|10911.5|10909.5|10907|10905|7
1613496900000|2021-02-16 17:35:00|10909|10907|10904.5|10902.5|10910.5|10908.5|10904.5|10902.5|29
1613497200000|2021-02-16 17:40:00|10905|10903|10904.5|10902.5|10908.5|10906.5|10903.5|10901.5|64
1613497500000|2021-02-16 17:45:00|10905.5|10903.5|10905.5|10903.5|10907|10905|10904.5|10902.5|11
1613497800000|2021-02-16 17:50:00|10904.5|10902.5|10906|10904|10907|10905|10903|10901|14
1613498100000|2021-02-16 17:55:00|10906.5|10904.5|10904|10902|10907.5|10905.5|10902.5|10900.5|18
1613498400000|2021-02-16 18:00:00|10904.5|10902.5|10909|10907|10909|10907|10904|10902|12
1613498700000|2021-02-16 18:05:00|10908.5|10906.5|10908|10906|10910|10908|10906.5|10904.5|11
1613499000000|2021-02-16 18:10:00|10907.5|10905.5|10907.5|10905.5|10909|10907|10906|10904|7
1613499300000|2021-02-16 18:15:00|10908|10906|10902.5|10900.5|10908.5|10906.5|10902.5|10900.5|12
1613499600000|2021-02-16 18:20:00|10903|10901|10908.5|10906.5|10908.5|10906.5|10902.5|10900.5|5
1613499900000|2021-02-16 18:25:00|10909|10907|10908|10906|10909|10907|10905.5|10903.5|2
1613500200000|2021-02-16 18:30:00|10907.5|10905.5|10908.5|10906.5|10909|10907|10906.5|10904.5|3
1613500500000|2021-02-16 18:35:00|10910|10908|10906.5|10904.5|10910|10908|10904.5|10902.5|7
1613500800000|2021-02-16 18:40:00|10906|10904|10903.5|10901.5|10907|10905|10901|10899|10
1613501100000|2021-02-16 18:45:00|10904|10902|10905.5|10903.5|10906|10904|10902|10900|5
1613501400000|2021-02-16 18:50:00|10906|10904|10901|10899|10906|10904|10900.5|10898.5|10
1613501700000|2021-02-16 18:55:00|10901.5|10899.5|10900|10898|10902.5|10900.5|10898.5|10896.5|3
1613502000000|2021-02-16 19:00:00|10900.5|10898.5|10903|10901|10903|10901|10900|10898|1
1613502300000|2021-02-16 19:05:00|10903.5|10901.5|10904.5|10902.5|10905.5|10903.5|10903.5|10901.5|0
1613502600000|2021-02-16 19:10:00|10903.5|10901.5|10902.5|10900.5|10904|10902|10901|10899|5
1613502900000|2021-02-16 19:15:00|10903|10901|10904|10902|10904.5|10902.5|10901|10899|25
1613503200000|2021-02-16 19:20:00|10904.5|10902.5|10905.5|10903.5|10905.5|10903.5|10904|10902|2
1613503500000|2021-02-16 19:25:00|10905|10903|10911.5|10909.5|10912.5|10910.5|10904.5|10902.5|8
1613503800000|2021-02-16 19:30:00|10911|10909|10910|10908|10914|10912|10909|10907|52
1613504100000|2021-02-16 19:35:00|10910.5|10908.5|10910|10908|10911.5|10909.5|10908|10906|16
1613504400000|2021-02-16 19:40:00|10909.5|10907.5|10909.5|10907.5|10910|10908|10908|10906|2
1613504700000|2021-02-16 19:45:00|10909|10907|10908.5|10906.5|10909|10907|10906.5|10904.5|5
1613505000000|2021-02-16 19:50:00|10908|10906|10905.5|10903.5|10908.5|10906.5|10903|10901|9
1613505300000|2021-02-16 19:55:00|10906|10904|10908|10906|10908.5|10906.5|10905.5|10903.5|8
1613505600000|2021-02-16 20:00:00|10907.5|10905.5|10905.5|10903.5|10908|10906|10904|10902|9
1613505900000|2021-02-16 20:05:00|10906|10904|10910|10908|10911.5|10909.5|10906|10904|23
1613506200000|2021-02-16 20:10:00|10910.5|10908.5|10908.5|10906.5|10911|10909|10906.5|10904.5|5
1613506500000|2021-02-16 20:15:00|10909|10907|10906|10904|10910.5|10908.5|10904|10902|5
1613506800000|2021-02-16 20:20:00|10905.5|10903.5|10907|10905|10908|10906|10905.5|10903.5|1
1613507100000|2021-02-16 20:25:00|10907.5|10905.5|10907|10905|10908.5|10906.5|10905|10903|7
1613507400000|2021-02-16 20:30:00|10906.5|10904.5|10911.5|10909.5|10911.5|10909.5|10905|10903|5
1613507700000|2021-02-16 20:35:00|10911|10909|10904.5|10902.5|10912|10910|10903|10901|7
1613508000000|2021-02-16 20:40:00|10904|10902|10907|10905|10910.5|10908.5|10903.5|10901.5|6
1613508300000|2021-02-16 20:45:00|10907.5|10905.5|10905.5|10903.5|10912|10910|10904.5|10902.5|17
1613508600000|2021-02-16 20:50:00|10907|10905|10911|10909|10911|10909|10904|10902|7
1613508900000|2021-02-16 20:55:00|10910.5|10908.5|10903.5|10897.5|10910.5|10908.5|10903|10897.3|19
1613509200000|2021-02-16 21:00:00|10903.7|10897.7|10901.6|10895.6|10910.3|10904.3|10900|10894|0
1613509500000|2021-02-16 21:05:00|10901.7|10895.7|10903.9|10897.9|10903.9|10897.9|10897.7|10891.7|0
1613509800000|2021-02-16 21:10:00|10903.8|10897.8|10901.7|10895.7|10905|10899|10900|10894|0
1613510100000|2021-02-16 21:15:00|10901.5|10895.5|10901.5|10895.5|10902.4|10896.4|10901.1|10895.1|0
1613510400000|2021-02-16 21:20:00|10900.9|10894.9|10900.6|10894.6|10901.1|10895.1|10900.2|10894.2|0
1613510700000|2021-02-16 21:25:00|10900.9|10894.9|10901.3|10895.3|10901.3|10895.3|10900.6|10894.6|0
1613511000000|2021-02-16 21:30:00|10901.4|10895.4|10905.9|10899.9|10906.9|10900.9|10899.9|10893.9|0
1613511300000|2021-02-16 21:35:00|10906.4|10900.4|10904.8|10898.8|10906.4|10900.4|10904.3|10898.3|0
1613511600000|2021-02-16 21:40:00|10904.9|10898.9|10905.9|10899.9|10905.9|10899.9|10904.3|10898.3|0
1613511900000|2021-02-16 21:45:00|10906.4|10900.4|10909.2|10903.2|10909.2|10903.2|10905.3|10899.3|0
1613512200000|2021-02-16 21:50:00|10909.1|10903.1|10909.2|10903.2|10910.2|10904.2|10907.4|10901.4|0
1613512500000|2021-02-16 21:55:00|10909.3|10903.3|10908.7|10902.7|10909.7|10903.7|10906.9|10900.9|0
1613512800000|2021-02-16 22:00:00|10908|10902|10908.5|10902.5|10908.7|10902.7|10907.6|10901.6|0
1613513100000|2021-02-16 22:05:00|10908.7|10902.7|10908.7|10902.7|10908.7|10902.7|10908.7|10902.7|0
1613513400000|2021-02-16 22:10:00|10908.2|10902.2|10906.9|10900.9|10908.2|10902.2|10906.5|10900.5|0
1613513700000|2021-02-16 22:15:00|10907.2|10901.2|10906.9|10900.9|10907.2|10901.2|10906.7|10900.7|0
1613514000000|2021-02-16 22:20:00|10906.5|10900.5|10906.5|10900.5|10906.7|10900.7|10906.5|10900.5|0
1613514300000|2021-02-16 22:25:00|10906.7|10900.7|10906.5|10900.5|10906.9|10900.9|10906.1|10900.1|0
1613514600000|2021-02-16 22:30:00|10906.7|10900.7|10907.2|10901.2|10907.2|10901.2|10906.5|10900.5|0
1613514900000|2021-02-16 22:35:00|10906.9|10900.9|10907.8|10901.8|10908.7|10902.7|10906.9|10900.9|0
1613515200000|2021-02-16 22:40:00|10907.2|10901.2|10907.6|10901.6|10907.6|10901.6|10906.7|10900.7|0
1613515500000|2021-02-16 22:45:00|10907.4|10901.4|10907.2|10901.2|10907.4|10901.4|10907.2|10901.2|0
1613515800000|2021-02-16 22:50:00|10906.9|10900.9|10907.2|10901.2|10907.2|10901.2|10906.9|10900.9|0
1613516100000|2021-02-16 22:55:00|10907.6|10901.6|10907.6|10901.6|10907.6|10901.6|10907.2|10901.2|0
1613516400000|2021-02-16 23:00:00|10907.5|10901.5|10911|10905|10911.5|10905.5|10907.5|10901.5|0
1613516700000|2021-02-16 23:05:00|10911.1|10905.1|10900.2|10894.2|10912.5|10906.5|10898.9|10892.9|0
1613517000000|2021-02-16 23:10:00|10900.4|10894.4|10898.8|10892.8|10902.8|10896.8|10896.2|10890.2|0
1613517300000|2021-02-16 23:15:00|10898.7|10892.7|10901.6|10895.6|10902.7|10896.7|10898.3|10892.3|0
1613517600000|2021-02-16 23:20:00|10901.7|10895.7|10901.6|10895.6|10905.5|10899.5|10901.6|10895.6|0
1613517900000|2021-02-16 23:25:00|10901.7|10895.7|10900.6|10894.6|10905.5|10899.5|10900|10894|0
1613518200000|2021-02-16 23:30:00|10900.9|10894.9|10897.2|10891.2|10903.9|10897.9|10895.7|10889.7|0
1613518500000|2021-02-16 23:35:00|10897.3|10891.3|10898.8|10892.8|10900.6|10894.6|10897.3|10891.3|0
1613518800000|2021-02-16 23:40:00|10898.9|10892.9|10901.1|10895.1|10902.1|10896.1|10898.8|10892.8|0
1613519100000|2021-02-16 23:45:00|10901|10895|10895.1|10889.1|10901.1|10895.1|10891.8|10885.8|0
1613519400000|2021-02-16 23:50:00|10894.7|10888.7|10890|10884|10894.7|10888.7|10887.9|10881.9|0
1613519700000|2021-02-16 23:55:00|10890.3|10884.3|10890.7|10884.7|10893.1|10887.1|10889.5|10883.5|0
1613520000000|2021-02-17 00:00:00|10890.8|10884.8|10885.1|10879.1|10892.3|10886.3|10883.6|10877.6|0
1613520300000|2021-02-17 00:05:00|10884.9|10878.9|10887.5|10881.5|10889|10883|10884.6|10878.6|0
1613520600000|2021-02-17 00:10:00|10887.4|10881.4|10890.3|10884.3|10890.6|10884.6|10885.6|10879.6|0
1613520900000|2021-02-17 00:15:00|10890.6|10884.6|10877.5|10871.5|10891.3|10885.3|10874.9|10868.9|0
1613521200000|2021-02-17 00:20:00|10877.4|10871.4|10877.1|10871.1|10879.8|10873.8|10877|10871|0
1613521500000|2021-02-17 00:25:00|10877.2|10871.2|10884.2|10878.2|10886.6|10880.6|10877.2|10871.2|0
1613521800000|2021-02-17 00:30:00|10884.3|10878.3|10890.6|10884.6|10893.9|10887.9|10884.3|10878.3|0
1613522100000|2021-02-17 00:35:00|10891|10885|10882.1|10876.1|10891.7|10885.7|10882.1|10876.1|0
1613522400000|2021-02-17 00:40:00|10882.2|10876.2|10879.7|10873.7|10883.4|10877.4|10877.4|10871.4|0
1613522700000|2021-02-17 00:45:00|10879.6|10873.6|10874.8|10868.8|10879.8|10873.8|10874.8|10868.8|0
1613523000000|2021-02-17 00:50:00|10874.9|10868.9|10879.6|10873.6|10879.6|10873.6|10874.8|10868.8|0
1613523300000|2021-02-17 00:55:00|10879.2|10873.2|10879.7|10873.7|10882.1|10876.1|10878.4|10872.4|0
1613523600000|2021-02-17 01:00:00|10879.9|10873.9|10872.6|10866.6|10880.2|10874.2|10870.2|10864.2|0
1613523900000|2021-02-17 01:05:00|10873|10867|10877.5|10871.5|10878.6|10872.6|10872.7|10866.7|0
1613524200000|2021-02-17 01:10:00|10877.4|10871.4|10875.2|10869.2|10879.7|10873.7|10875|10869|0
1613524500000|2021-02-17 01:15:00|10875.6|10869.6|10877.8|10871.8|10878.8|10872.8|10873.1|10867.1|0
1613524800000|2021-02-17 01:20:00|10877.9|10871.9|10875.4|10869.4|10877.9|10871.9|10875.4|10869.4|0
1613525100000|2021-02-17 01:25:00|10875.5|10869.5|10875.4|10869.4|10877.9|10871.9|10875.4|10869.4|0
1613525400000|2021-02-17 01:30:00|10875.3|10869.3|10877.9|10871.9|10878|10872|10870.7|10864.7|0
1613525700000|2021-02-17 01:35:00|10876.8|10870.8|10882.6|10876.6|10882.6|10876.6|10876.7|10870.7|0
1613526000000|2021-02-17 01:40:00|10882.7|10876.7|10883.9|10877.9|10885.1|10879.1|10880.3|10874.3|0
1613526300000|2021-02-17 01:45:00|10883.5|10877.5|10885.2|10879.2|10885.2|10879.2|10882.6|10876.6|0
1613526600000|2021-02-17 01:50:00|10885.1|10879.1|10885.1|10879.1|10885.3|10879.3|10882.8|10876.8|0
1613526900000|2021-02-17 01:55:00|10884.4|10878.4|10883.1|10877.1|10885.4|10879.4|10882.9|10876.9|0
1613527200000|2021-02-17 02:00:00|10883.9|10877.9|10878.3|10872.3|10885.4|10879.4|10878.2|10872.2|0
1613527500000|2021-02-17 02:05:00|10878.7|10872.7|10885.6|10879.6|10885.7|10879.7|10878.3|10872.3|0
1613527800000|2021-02-17 02:10:00|10885.5|10879.5|10886.9|10880.9|10888.1|10882.1|10883.3|10877.3|0
1613528100000|2021-02-17 02:15:00|10887|10881|10888.3|10882.3|10890.6|10884.6|10886.9|10880.9|0
1613528400000|2021-02-17 02:20:00|10888.2|10882.2|10888.2|10882.2|10890.6|10884.6|10885.9|10879.9|0
1613528700000|2021-02-17 02:25:00|10888.6|10882.6|10885.9|10879.9|10890.6|10884.6|10885.8|10879.8|0
1613529000000|2021-02-17 02:30:00|10886.7|10880.7|10889.5|10883.5|10889.5|10883.5|10885.7|10879.7|0
1613529300000|2021-02-17 02:35:00|10889.1|10883.1|10890.6|10884.6|10890.7|10884.7|10888.3|10882.3|0
1613529600000|2021-02-17 02:40:00|10891|10885|10891.9|10885.9|10893|10887|10890.6|10884.6|0
1613529900000|2021-02-17 02:45:00|10891.8|10885.8|10895.5|10889.5|10895.6|10889.6|10890.7|10884.7|0
1613530200000|2021-02-17 02:50:00|10895.6|10889.6|10895.6|10889.6|10898.1|10892.1|10895.5|10889.5|0
1613530500000|2021-02-17 02:55:00|10895.7|10889.7|10897.9|10891.9|10897.9|10891.9|10895.5|10889.5|0
1613530800000|2021-02-17 03:00:00|10897.2|10891.2|10897.9|10891.9|10898.1|10892.1|10895.5|10889.5|0
1613531100000|2021-02-17 03:05:00|10898|10892|10898.1|10892.1|10898.1|10892.1|10897.9|10891.9|0
1613531400000|2021-02-17 03:10:00|10898.9|10892.9|10900.5|10894.5|10900.6|10894.6|10898.1|10892.1|0
1613531700000|2021-02-17 03:15:00|10901.3|10895.3|10898.1|10892.1|10902.7|10896.7|10895.7|10889.7|0
1613532000000|2021-02-17 03:20:00|10898.2|10892.2|10898|10892|10898.2|10892.2|10895.7|10889.7|0
1613532300000|2021-02-17 03:25:00|10898.1|10892.1|10895.7|10889.7|10898.1|10892.1|10895.7|10889.7|0
1613532600000|2021-02-17 03:30:00|10895.6|10889.6|10898|10892|10898.1|10892.1|10895.6|10889.6|0
1613532900000|2021-02-17 03:35:00|10898.1|10892.1|10898|10892|10900.4|10894.4|10898|10892|0
1613533200000|2021-02-17 03:40:00|10898.8|10892.8|10899.2|10893.2|10900.4|10894.4|10898|10892|0
1613533500000|2021-02-17 03:45:00|10899.6|10893.6|10901.8|10895.8|10903|10897|10899.6|10893.6|0
1613533800000|2021-02-17 03:50:00|10902.2|10896.2|10903.3|10897.3|10903.4|10897.4|10900.8|10894.8|0
1613534100000|2021-02-17 03:55:00|10903.2|10897.2|10903.2|10897.2|10903.3|10897.3|10902|10896|0
1613534400000|2021-02-17 04:00:00|10902.8|10896.8|10900.6|10894.6|10903.2|10897.2|10900.6|10894.6|0
1613534700000|2021-02-17 04:05:00|10900.7|10894.7|10901.9|10895.9|10903|10897|10900.6|10894.6|0
1613535000000|2021-02-17 04:10:00|10901.8|10895.8|10900.7|10894.7|10903.1|10897.1|10900.6|10894.6|0
1613535300000|2021-02-17 04:15:00|10900.6|10894.6|10900.5|10894.5|10900.7|10894.7|10898.3|10892.3|0
1613535600000|2021-02-17 04:20:00|10900.6|10894.6|10900.5|10894.5|10902.9|10896.9|10900.5|10894.5|0
1613535900000|2021-02-17 04:25:00|10900.6|10894.6|10902.8|10896.8|10902.8|10896.8|10900.5|10894.5|0
1613536200000|2021-02-17 04:30:00|10902.7|10896.7|10902.8|10896.8|10902.8|10896.8|10901.6|10895.6|0
1613536500000|2021-02-17 04:35:00|10902.7|10896.7|10902.8|10896.8|10902.8|10896.8|10901.6|10895.6|0
1613536800000|2021-02-17 04:40:00|10902.9|10896.9|10903|10897|10905.3|10899.3|10902.9|10896.9|0
1613537100000|2021-02-17 04:45:00|10903.1|10897.1|10902.9|10896.9|10904.2|10898.2|10902.8|10896.8|0
1613537400000|2021-02-17 04:50:00|10903|10897|10902.9|10896.9|10903.1|10897.1|10902.9|10896.9|0
1613537700000|2021-02-17 04:55:00|10903.3|10897.3|10902.8|10896.8|10904.1|10898.1|10902.8|10896.8|0
1613538000000|2021-02-17 05:00:00|10902.9|10896.9|10905.6|10899.6|10905.6|10899.6|10902.8|10896.8|0
1613538300000|2021-02-17 05:05:00|10905.7|10899.7|10903.1|10897.1|10905.7|10899.7|10903.1|10897.1|0
1613538600000|2021-02-17 05:10:00|10903|10897|10902.9|10896.9|10903.1|10897.1|10901.8|10895.8|0
1613538900000|2021-02-17 05:15:00|10903|10897|10903.2|10897.2|10903.2|10897.2|10902.9|10896.9|0
1613539200000|2021-02-17 05:20:00|10903.3|10897.3|10905.6|10899.6|10905.7|10899.7|10903.3|10897.3|0
1613539500000|2021-02-17 05:25:00|10905.7|10899.7|10905.7|10899.7|10908|10902|10905.6|10899.6|0
1613539800000|2021-02-17 05:30:00|10905.8|10899.8|10910.6|10904.6|10910.7|10904.7|10905.7|10899.7|0
1613540100000|2021-02-17 05:35:00|10910.7|10904.7|10910.5|10904.5|10913|10907|10910.5|10904.5|0
1613540400000|2021-02-17 05:40:00|10910.4|10904.4|10910.5|10904.5|10910.5|10904.5|10910.3|10904.3|0
1613540700000|2021-02-17 05:45:00|10910.4|10904.4|10908.2|10902.2|10910.5|10904.5|10908|10902|0
1613541000000|2021-02-17 05:50:00|10909.3|10903.3|10908|10902|10910.4|10904.4|10907.9|10901.9|0
1613541300000|2021-02-17 05:55:00|10907.9|10901.9|10905.4|10899.4|10909.2|10903.2|10905.4|10899.4|0
1613541600000|2021-02-17 06:00:00|10905.5|10899.5|10900.8|10894.8|10905.5|10899.5|10899.6|10893.6|0
1613541900000|2021-02-17 06:05:00|10900.9|10894.9|10898.4|10892.4|10903.2|10897.2|10898.4|10892.4|0
1613542200000|2021-02-17 06:10:00|10898.5|10892.5|10905.7|10899.7|10905.8|10899.8|10898.5|10892.5|0
1613542500000|2021-02-17 06:15:00|10905.8|10899.8|10908|10902|10910.5|10904.5|10905.8|10899.8|0
1613542800000|2021-02-17 06:20:00|10908.1|10902.1|10908.5|10902.5|10908.5|10902.5|10908|10902|0
1613543100000|2021-02-17 06:25:00|10908.6|10902.6|10911|10905|10911|10905|10908.6|10902.6|0
1613543400000|2021-02-17 06:30:00|10911.1|10905.1|10908.8|10902.8|10913.6|10907.6|10908.8|10902.8|0
1613543700000|2021-02-17 06:35:00|10908.9|10902.9|10908.9|10902.9|10910|10904|10908.8|10902.8|0
1613544000000|2021-02-17 06:40:00|10908.8|10902.8|10908.8|10902.8|10908.9|10902.9|10908.8|10902.8|0
1613544300000|2021-02-17 06:45:00|10908.9|10902.9|10908.8|10902.8|10908.9|10902.9|10908.7|10902.7|0
1613544600000|2021-02-17 06:50:00|10908.7|10902.7|10908.8|10902.8|10908.8|10902.8|10906.4|10900.4|0
1613544900000|2021-02-17 06:55:00|10908.9|10902.9|10910|10904|10911.2|10905.2|10908.9|10902.9|0
1613545200000|2021-02-17 07:00:00|10917|10915|10916|10914|10917.5|10915.5|10914|10912|59
1613545500000|2021-02-17 07:05:00|10916.5|10914.5|10918.5|10916.5|10921.5|10919.5|10916.5|10914.5|55
1613545800000|2021-02-17 07:10:00|10919|10917|10923|10921|10923|10921|10918|10916|45
1613546100000|2021-02-17 07:15:00|10922.5|10920.5|10918.5|10916.5|10922.5|10920.5|10916.5|10914.5|34
1613546400000|2021-02-17 07:20:00|10918|10916|10914|10912|10919|10917|10913.5|10911.5|32
1613546700000|2021-02-17 07:25:00|10914.5|10912.5|10913|10911|10916|10914|10913|10911|18
1613547000000|2021-02-17 07:30:00|10913.5|10911.5|10914|10912|10916|10914|10911|10909|19
1613547300000|2021-02-17 07:35:00|10914.5|10912.5|10914|10912|10917|10915|10913|10911|9
1613547600000|2021-02-17 07:40:00|10914.5|10912.5|10915|10913|10917|10915|10914|10912|5
1613547900000|2021-02-17 07:45:00|10915.5|10913.5|10918|10916|10921|10919|10913|10911|20
1613548200000|2021-02-17 07:50:00|10918.5|10916.5|10913.5|10911.5|10918.5|10916.5|10910|10908|73
1613548500000|2021-02-17 07:55:00|10914|10912|10873|10871|10914|10912|10873|10871|291
1613548800000|2021-02-17 08:00:00|10872.5|10870.5|10844.5|10842.5|10880|10878|10842|10840|1706
1613549100000|2021-02-17 08:05:00|10846|10844|10822|10820|10847|10845|10815|10813|1150
1613549400000|2021-02-17 08:10:00|10821.5|10819.5|10833.5|10831.5|10833.5|10831.5|10814.5|10812.5|610
1613549700000|2021-02-17 08:15:00|10834|10832|10813|10811|10834|10832|10810|10808|679
1613550000000|2021-02-17 08:20:00|10813.5|10811.5|10830|10828|10836.5|10834.5|10813.5|10811.5|826
1613550300000|2021-02-17 08:25:00|10829.5|10827.5|10847.5|10845.5|10848|10846|10827.5|10825.5|447
1613550600000|2021-02-17 08:30:00|10848|10846|10830|10828|10848.5|10846.5|10828|10826|460
1613550900000|2021-02-17 08:35:00|10830.5|10828.5|10831.5|10829.5|10832.5|10830.5|10827|10825|252
1613551200000|2021-02-17 08:40:00|10831.4|10829.4|10831.4|10829.4|10836.4|10834.4|10829.4|10827.4|395
1613551500000|2021-02-17 08:45:00|10830.9|10828.9|10830.9|10828.9|10835.4|10833.4|10826.9|10824.9|255
1613551800000|2021-02-17 08:50:00|10830.4|10828.4|10843.9|10841.9|10843.9|10841.9|10829.9|10827.9|212
1613552100000|2021-02-17 08:55:00|10843.4|10841.4|10838.4|10836.4|10845.4|10843.4|10838.4|10836.4|213
1613552400000|2021-02-17 09:00:00|10839.9|10837.9|10835.9|10833.9|10839.9|10837.9|10832.4|10830.4|230
1613552700000|2021-02-17 09:05:00|10835.4|10833.4|10828.9|10826.9|10840.4|10838.4|10828.4|10826.4|168
1613553000000|2021-02-17 09:10:00|10828.4|10826.4|10824.9|10822.9|10829.4|10827.4|10819.4|10817.4|284
1613553300000|2021-02-17 09:15:00|10824.4|10822.4|10818.4|10816.4|10824.9|10822.9|10811.9|10809.9|389
1613553600000|2021-02-17 09:20:00|10816.4|10814.4|10826.4|10824.4|10826.4|10824.4|10815.4|10813.4|257
1613553900000|2021-02-17 09:25:00|10825.4|10823.4|10824.4|10822.4|10826.4|10824.4|10822.4|10820.4|138
1613554200000|2021-02-17 09:30:00|10822.9|10820.9|10811.9|10809.9|10822.9|10820.9|10808.9|10806.9|654
1613554500000|2021-02-17 09:35:00|10811.4|10809.4|10804.9|10802.9|10812.4|10810.4|10799.4|10797.4|269
1613554800000|2021-02-17 09:40:00|10804.4|10802.4|10819.4|10817.4|10819.9|10817.9|10803.9|10801.9|136
1613555100000|2021-02-17 09:45:00|10818.9|10816.9|10818.4|10816.4|10821.9|10819.9|10815.4|10813.4|190
1613555400000|2021-02-17 09:50:00|10817.9|10815.9|10821.9|10819.9|10822.4|10820.4|10816.4|10814.4|118
1613555700000|2021-02-17 09:55:00|10821.4|10819.4|10815.4|10813.4|10821.9|10819.9|10811.9|10809.9|198
1613556000000|2021-02-17 10:00:00|10814.9|10812.9|10811.9|10809.9|10815.9|10813.9|10809.9|10807.9|167
1613556300000|2021-02-17 10:05:00|10811.4|10809.4|10820.9|10818.9|10821.9|10819.9|10810.9|10808.9|150
1613556600000|2021-02-17 10:10:00|10821.4|10819.4|10836.9|10834.9|10836.9|10834.9|10821.4|10819.4|407
1613556900000|2021-02-17 10:15:00|10836.4|10834.4|10827.4|10825.4|10837.9|10835.9|10827.4|10825.4|312
1613557200000|2021-02-17 10:20:00|10826.9|10824.9|10826.9|10824.9|10828.9|10826.9|10825.4|10823.4|197
1613557500000|2021-02-17 10:25:00|10827.4|10825.4|10830.9|10828.9|10832.9|10830.9|10825.4|10823.4|128
1613557800000|2021-02-17 10:30:00|10831.4|10829.4|10835.4|10833.4|10839.4|10837.4|10831.4|10829.4|147
1613558100000|2021-02-17 10:35:00|10835.9|10833.9|10836.4|10834.4|10836.9|10834.9|10832.4|10830.4|95
1613558400000|2021-02-17 10:40:00|10835.9|10833.9|10836.4|10834.4|10841.9|10839.9|10835.9|10833.9|123
1613558700000|2021-02-17 10:45:00|10836.9|10834.9|10838.9|10836.9|10842.9|10840.9|10836.9|10834.9|115
1613559000000|2021-02-17 10:50:00|10838.4|10836.4|10834.9|10832.9|10840.4|10838.4|10834.4|10832.4|62
1613559300000|2021-02-17 10:55:00|10834.4|10832.4|10827.9|10825.9|10834.9|10832.9|10827.4|10825.4|146
1613559600000|2021-02-17 11:00:00|10827.4|10825.4|10826.9|10824.9|10831.9|10829.9|10826.9|10824.9|227
1613559900000|2021-02-17 11:05:00|10826.4|10824.4|10823.9|10821.9|10829.4|10827.4|10821.9|10819.9|135
1613560200000|2021-02-17 11:10:00|10824.4|10822.4|10829.4|10827.4|10834.4|10832.4|10823.9|10821.9|121
1613560500000|2021-02-17 11:15:00|10828.4|10826.4|10827.4|10825.4|10830.4|10828.4|10825.4|10823.4|115
1613560800000|2021-02-17 11:20:00|10826.9|10824.9|10832.9|10830.9|10833.9|10831.9|10826.4|10824.4|113
1613561100000|2021-02-17 11:25:00|10832.4|10830.4|10828.9|10826.9|10832.4|10830.4|10826.9|10824.9|82
1613561400000|2021-02-17 11:30:00|10828.4|10826.4|10828.4|10826.4|10830.9|10828.9|10827.4|10825.4|51
1613561700000|2021-02-17 11:35:00|10828.9|10826.9|10827.9|10825.9|10830.4|10828.4|10826.4|10824.4|57
1613562000000|2021-02-17 11:40:00|10828.4|10826.4|10831.4|10829.4|10832.9|10830.9|10827.4|10825.4|110
1613562300000|2021-02-17 11:45:00|10830.9|10828.9|10832.9|10830.9|10833.4|10831.4|10828.9|10826.9|80
1613562600000|2021-02-17 11:50:00|10833.4|10831.4|10833.9|10831.9|10834.4|10832.4|10829.9|10827.9|52
1613562900000|2021-02-17 11:55:00|10833.4|10831.4|10836.9|10834.9|10836.9|10834.9|10832.9|10830.9|114
1613563200000|2021-02-17 12:00:00|10836.4|10834.4|10838.9|10836.9|10839.4|10837.4|10834.9|10832.9|64
1613563500000|2021-02-17 12:05:00|10839.4|10837.4|10839.9|10837.9|10842.4|10840.4|10837.4|10835.4|254
1613563800000|2021-02-17 12:10:00|10840.4|10838.4|10843.9|10841.9|10843.9|10841.9|10839.4|10837.4|367
1613564100000|2021-02-17 12:15:00|10843.4|10841.4|10843.9|10841.9|10845.4|10843.4|10841.9|10839.9|144
1613564400000|2021-02-17 12:20:00|10843.4|10841.4|10844.4|10842.4|10845.9|10843.9|10842.4|10840.4|91
1613564700000|2021-02-17 12:25:00|10842.4|10840.4|10840.4|10838.4|10842.4|10840.4|10837.9|10835.9|182
1613565000000|2021-02-17 12:30:00|10840.9|10838.9|10845.9|10843.9|10845.9|10843.9|10839.4|10837.4|45
1613565300000|2021-02-17 12:35:00|10846.4|10844.4|10842.9|10840.9|10847.9|10845.9|10842.9|10840.9|82
1613565600000|2021-02-17 12:40:00|10844|10842|10842|10840|10844.5|10842.5|10841|10839|46
1613565900000|2021-02-17 12:45:00|10841.5|10839.5|10841|10839|10842|10840|10840|10838|21
1613566200000|2021-02-17 12:50:00|10840.5|10838.5|10842|10840|10843|10841|10839.5|10837.5|31
1613566500000|2021-02-17 12:55:00|10841.5|10839.5|10832|10830|10842.5|10840.5|10832|10830|173
1613566800000|2021-02-17 13:00:00|10832.5|10830.5|10834|10832|10834.5|10832.5|10830.5|10828.5|80
1613567100000|2021-02-17 13:05:00|10833.5|10831.5|10841|10839|10841|10839|10833.5|10831.5|115
1613567400000|2021-02-17 13:10:00|10841.5|10839.5|10846|10844|10847|10845|10841.5|10839.5|208
1613567700000|2021-02-17 13:15:00|10845.5|10843.5|10844|10842|10849|10847|10842|10840|141
1613568000000|2021-02-17 13:20:00|10844.5|10842.5|10838.5|10836.5|10845|10843|10838.5|10836.5|127
1613568300000|2021-02-17 13:25:00|10837|10835|10835.5|10833.5|10837.5|10835.5|10832.5|10830.5|78
1613568600000|2021-02-17 13:30:00|10836|10834|10831.5|10829.5|10840.5|10838.5|10829.5|10827.5|300
1613568900000|2021-02-17 13:35:00|10832|10830|10841.5|10839.5|10842|10840|10829.5|10827.5|82
1613569200000|2021-02-17 13:40:00|10842|10840|10847.5|10845.5|10850|10848|10841.5|10839.5|204
1613569500000|2021-02-17 13:45:00|10847|10845|10841.5|10839.5|10847|10845|10841.5|10839.5|136
1613569800000|2021-02-17 13:50:00|10841|10839|10834|10832|10843|10841|10828.5|10826.5|261
1613570100000|2021-02-17 13:55:00|10833.5|10831.5|10839.5|10837.5|10842|10840|10829.5|10827.5|142
1613570400000|2021-02-17 14:00:00|10840|10838|10841.5|10839.5|10845.5|10843.5|10837.5|10835.5|133
1613570700000|2021-02-17 14:05:00|10842.5|10840.5|10834.5|10832.5|10843|10841|10833.5|10831.5|314
1613571000000|2021-02-17 14:10:00|10834|10832|10830|10828|10839.5|10837.5|10829.5|10827.5|157
1613571300000|2021-02-17 14:15:00|10829.5|10827.5|10842.5|10840.5|10843|10841|10828.5|10826.5|202
1613571600000|2021-02-17 14:20:00|10843|10841|10838|10836|10843.5|10841.5|10835.5|10833.5|184
1613571900000|2021-02-17 14:25:00|10837.5|10835.5|10834.5|10832.5|10841.5|10839.5|10833.5|10831.5|82
1613572200000|2021-02-17 14:30:00|10835.5|10833.5|10833|10831|10836.5|10834.5|10824.5|10822.5|356
1613572500000|2021-02-17 14:35:00|10832.5|10830.5|10819.5|10817.5|10840.5|10838.5|10815|10813|571
1613572800000|2021-02-17 14:40:00|10819|10817|10827.5|10825.5|10836.5|10834.5|10819|10817|393
1613573100000|2021-02-17 14:45:00|10828|10826|10841|10839|10844.5|10842.5|10826|10824|1851
1613573400000|2021-02-17 14:50:00|10841.5|10839.5|10844.5|10842.5|10852|10850|10841.5|10839.5|411
1613573700000|2021-02-17 14:55:00|10844|10842|10834.5|10832.5|10846.5|10844.5|10834.5|10832.5|450
1613574000000|2021-02-17 15:00:00|10835|10833|10833.5|10831.5|10845.5|10843.5|10833.5|10831.5|346
1613574300000|2021-02-17 15:05:00|10834|10832|10846|10844|10847|10845|10828|10826|314
1613574600000|2021-02-17 15:10:00|10844.9|10842.9|10834.9|10832.9|10845.4|10843.4|10833.4|10831.4|185
1613574900000|2021-02-17 15:15:00|10834.4|10832.4|10837.4|10835.4|10837.9|10835.9|10830.4|10828.4|145
1613575200000|2021-02-17 15:20:00|10837.9|10835.9|10827.4|10825.4|10839.9|10837.9|10824.4|10822.4|357
1613575500000|2021-02-17 15:25:00|10827.9|10825.9|10823.4|10821.4|10827.9|10825.9|10818.9|10816.9|294
1613575800000|2021-02-17 15:30:00|10822.9|10820.9|10819.9|10817.9|10827.4|10825.4|10813.4|10811.4|992
1613576100000|2021-02-17 15:35:00|10819.4|10817.4|10828.4|10826.4|10830.4|10828.4|10819.4|10817.4|291
1613576400000|2021-02-17 15:40:00|10827.9|10825.9|10826.4|10824.4|10836.4|10834.4|10821.4|10819.4|340
1613576700000|2021-02-17 15:45:00|10826.9|10824.9|10835.9|10833.9|10839.4|10837.4|10823.9|10821.9|352
1613577000000|2021-02-17 15:50:00|10836.4|10834.4|10831.4|10829.4|10836.4|10834.4|10829.4|10827.4|251
1613577300000|2021-02-17 15:55:00|10830.9|10828.9|10820.9|10818.9|10834.4|10832.4|10819.4|10817.4|347
1613577600000|2021-02-17 16:00:00|10820.4|10818.4|10810.9|10808.9|10826.4|10824.4|10810.9|10808.9|257
1613577900000|2021-02-17 16:05:00|10811.4|10809.4|10806.4|10804.4|10812.4|10810.4|10804.4|10802.4|524
1613578200000|2021-02-17 16:10:00|10805.9|10803.9|10792.4|10790.4|10806.9|10804.9|10790.4|10788.4|1026
1613578500000|2021-02-17 16:15:00|10791.9|10789.9|10784.4|10782.4|10795.4|10793.4|10783.4|10781.4|675
1613578800000|2021-02-17 16:20:00|10783.4|10781.4|10806.4|10804.4|10807.9|10805.9|10783.4|10781.4|1184
1613579100000|2021-02-17 16:25:00|10805.4|10803.4|10808.4|10806.4|10820.4|10818.4|10802.4|10800.4|2182
1613579400000|2021-02-17 16:30:00|10809.4|10807.4|10801.4|10799.4|10816.4|10814.4|10794.4|10792.4|1411
1613579700000|2021-02-17 16:35:00|10802.4|10800.4|10798.9|10796.9|10806.4|10804.4|10794.4|10792.4|551
1613580000000|2021-02-17 16:40:00|10798.4|10796.4|10803.9|10801.9|10807.4|10805.4|10795.9|10793.9|162
1613580300000|2021-02-17 16:45:00|10803.4|10801.4|10810.9|10808.9|10811.9|10809.9|10797.9|10795.9|924
1613580600000|2021-02-17 16:50:00|10809.9|10807.9|10814.4|10812.4|10815.4|10813.4|10805.9|10803.9|3432
1613580900000|2021-02-17 16:55:00|10813.9|10811.9|10814.9|10812.9|10817.4|10815.4|10810.9|10808.9|81
1613581200000|2021-02-17 17:00:00|10815.4|10813.4|10814.9|10812.9|10818.9|10816.9|10811.9|10809.9|80
1613581500000|2021-02-17 17:05:00|10815.4|10813.4|10811.9|10809.9|10815.9|10813.9|10809.9|10807.9|42
1613581800000|2021-02-17 17:10:00|10811.4|10809.4|10807.4|10805.4|10812.9|10810.9|10804.9|10802.9|40
1613582100000|2021-02-17 17:15:00|10807.9|10805.9|10808.9|10806.9|10810.9|10808.9|10806.9|10804.9|34
1613582400000|2021-02-17 17:20:00|10808.4|10806.4|10810.9|10808.9|10811.4|10809.4|10806.9|10804.9|12
1613582700000|2021-02-17 17:25:00|10811.4|10809.4|10814.9|10812.9|10814.9|10812.9|10808.4|10806.4|26
1613583000000|2021-02-17 17:30:00|10815.4|10813.4|10812.9|10810.9|10816.9|10814.9|10810.9|10808.9|65
1613583300000|2021-02-17 17:35:00|10813.4|10811.4|10808.9|10806.9|10813.9|10811.9|10807.9|10805.9|44
1613583600000|2021-02-17 17:40:00|10809.4|10807.4|10813.9|10811.9|10813.9|10811.9|10807.9|10805.9|13
1613583900000|2021-02-17 17:45:00|10813.4|10811.4|10815.4|10813.4|10816.4|10814.4|10812.9|10810.9|8
1613584200000|2021-02-17 17:50:00|10815.9|10813.9|10813.9|10811.9|10815.9|10813.9|10812.9|10810.9|18
1613584500000|2021-02-17 17:55:00|10813.4|10811.4|10813.9|10811.9|10814.9|10812.9|10812.9|10810.9|6
1613584800000|2021-02-17 18:00:00|10814.9|10812.9|10817.9|10815.9|10817.9|10815.9|10813.9|10811.9|17
1613585100000|2021-02-17 18:05:00|10817.4|10815.4|10820.4|10818.4|10821.4|10819.4|10816.9|10814.9|8
1613585400000|2021-02-17 18:10:00|10819.9|10817.9|10817.4|10815.4|10820.4|10818.4|10816.9|10814.9|9
1613585700000|2021-02-17 18:15:00|10817.9|10815.9|10817.9|10815.9|10819.9|10817.9|10815.4|10813.4|14
1613586000000|2021-02-17 18:20:00|10818.4|10816.4|10820.9|10818.9|10821.9|10819.9|10818.4|10816.4|5
1613586300000|2021-02-17 18:25:00|10820.4|10818.4|10823.9|10821.9|10824.9|10822.9|10816.9|10814.9|10
1613586600000|2021-02-17 18:30:00|10824.4|10822.4|10825.4|10823.4|10825.4|10823.4|10822.9|10820.9|3
1613586900000|2021-02-17 18:35:00|10824.4|10822.4|10823.4|10821.4|10824.9|10822.9|10822.9|10820.9|5
1613587200000|2021-02-17 18:40:00|10822.9|10820.9|10824.4|10822.4|10824.9|10822.9|10822.9|10820.9|2
1613587500000|2021-02-17 18:45:00|10823.9|10821.9|10820.9|10818.9|10824.4|10822.4|10819.9|10817.9|13
1613587800000|2021-02-17 18:50:00|10820.4|10818.4|10822.4|10820.4|10823.4|10821.4|10820.4|10818.4|10
1613588100000|2021-02-17 18:55:00|10822.9|10820.9|10822.4|10820.4|10825.4|10823.4|10822.4|10820.4|11
1613588400000|2021-02-17 19:00:00|10822.9|10820.9|10824.9|10822.9|10827.9|10825.9|10821.9|10819.9|47
1613588700000|2021-02-17 19:05:00|10825.4|10823.4|10827.9|10825.9|10829.4|10827.4|10824.4|10822.4|22
1613589000000|2021-02-17 19:10:00|10828.4|10826.4|10828.9|10826.9|10831.4|10829.4|10827.4|10825.4|26
1613589300000|2021-02-17 19:15:00|10829.4|10827.4|10829.9|10827.9|10830.9|10828.9|10828.9|10826.9|3
1613589600000|2021-02-17 19:20:00|10829.4|10827.4|10824.9|10822.9|10829.4|10827.4|10824.9|10822.9|19
1613589900000|2021-02-17 19:25:00|10825.4|10823.4|10828.9|10826.9|10828.9|10826.9|10825.4|10823.4|8
1613590200000|2021-02-17 19:30:00|10829.4|10827.4|10827.4|10825.4|10829.9|10827.9|10826.4|10824.4|20
1613590500000|2021-02-17 19:35:00|10827.9|10825.9|10829.4|10827.4|10831.9|10829.9|10826.9|10824.9|12
1613590800000|2021-02-17 19:40:00|10828.9|10826.9|10829.4|10827.4|10829.9|10827.9|10827.9|10825.9|0
1613591100000|2021-02-17 19:45:00|10829.9|10827.9|10830.9|10828.9|10831.4|10829.4|10829.4|10827.4|2
1613591400000|2021-02-17 19:50:00|10831.4|10829.4|10829.9|10827.9|10832.4|10830.4|10828.9|10826.9|28
1613591700000|2021-02-17 19:55:00|10829.4|10827.4|10832.9|10830.9|10833.9|10831.9|10829.4|10827.4|8
1613592000000|2021-02-17 20:00:00|10832.4|10830.4|10833.9|10831.9|10833.9|10831.9|10831.4|10829.4|10
1613592300000|2021-02-17 20:05:00|10834.4|10832.4|10836.9|10834.9|10838.4|10836.4|10834.4|10832.4|12
1613592600000|2021-02-17 20:10:00|10836.4|10834.4|10833.4|10831.4|10836.9|10834.9|10832.9|10830.9|18
1613592900000|2021-02-17 20:15:00|10832.9|10830.9|10838.4|10836.4|10839.9|10837.9|10832.9|10830.9|22
1613593200000|2021-02-17 20:20:00|10837.9|10835.9|10840.9|10838.9|10840.9|10838.9|10837.9|10835.9|6
1613593500000|2021-02-17 20:25:00|10841.4|10839.4|10840.4|10838.4|10842.4|10840.4|10838.9|10836.9|13
1613593800000|2021-02-17 20:30:00|10839.9|10837.9|10842.9|10840.9|10844.9|10842.9|10838.9|10836.9|10
1613594100000|2021-02-17 20:35:00|10843.4|10841.4|10841.9|10839.9|10844.9|10842.9|10840.9|10838.9|2
1613594400000|2021-02-17 20:40:00|10842.4|10840.4|10837.9|10835.9|10843.9|10841.9|10837.9|10835.9|7
1613594700000|2021-02-17 20:45:00|10838.4|10836.4|10836.9|10834.9|10843.4|10841.4|10836.9|10834.9|49
1613595000000|2021-02-17 20:50:00|10838.9|10836.9|10841.4|10839.4|10845.4|10843.4|10837.9|10835.9|48
1613595300000|2021-02-17 20:55:00|10840.9|10838.9|10843|10837|10843.4|10841.4|10838.4|10834.7|72
1613595600000|2021-02-17 21:00:00|10840.9|10834.9|10841.5|10835.5|10842|10836|10839.6|10833.6|4
1613595900000|2021-02-17 21:05:00|10841.4|10835.4|10838.9|10832.9|10841.4|10835.4|10838.7|10832.7|0
1613596200000|2021-02-17 21:10:00|10839|10833|10838.2|10832.2|10840|10834|10837.1|10831.1|0
1613596500000|2021-02-17 21:15:00|10838.4|10832.4|10838.4|10832.4|10838.6|10832.6|10838.2|10832.2|0
1613596800000|2021-02-17 21:20:00|10838.2|10832.2|10837.5|10831.5|10839.7|10833.7|10836.8|10830.8|0
1613597100000|2021-02-17 21:25:00|10837.3|10831.3|10837.5|10831.5|10837.9|10831.9|10837.3|10831.3|0
1613597400000|2021-02-17 21:30:00|10837.3|10831.3|10839.4|10833.4|10839.9|10833.9|10837.3|10831.3|0
1613597700000|2021-02-17 21:35:00|10839.5|10833.5|10839.4|10833.4|10840.4|10834.4|10838.9|10832.9|0
1613598000000|2021-02-17 21:40:00|10839.3|10833.3|10838.9|10832.9|10839.9|10833.9|10838.9|10832.9|0
1613598300000|2021-02-17 21:45:00|10839.4|10833.4|10837.8|10831.8|10839.9|10833.9|10837.8|10831.8|0
1613598600000|2021-02-17 21:50:00|10837.7|10831.7|10839.4|10833.4|10839.4|10833.4|10836.8|10830.8|0
1613598900000|2021-02-17 21:55:00|10839.3|10833.3|10840.9|10834.9|10842.2|10836.2|10837.3|10831.3|0
1613599200000|2021-02-17 22:00:00|10840.6|10834.6|10840.9|10834.9|10841.1|10835.1|10840.4|10834.4|0
1613599500000|2021-02-17 22:05:00|10841.1|10835.1|10841.5|10835.5|10841.5|10835.5|10841.1|10835.1|0
1613599800000|2021-02-17 22:10:00|10841.7|10835.7|10841.7|10835.7|10841.7|10835.7|10841.3|10835.3|0
1613600100000|2021-02-17 22:15:00|10841.9|10835.9|10842.4|10836.4|10842.4|10836.4|10841.7|10835.7|0
1613600400000|2021-02-17 22:20:00|10842.6|10836.6|10842.2|10836.2|10842.6|10836.6|10842.2|10836.2|0
1613600700000|2021-02-17 22:25:00|10842.4|10836.4|10842.4|10836.4|10842.4|10836.4|10842.2|10836.2|0
1613601000000|2021-02-17 22:30:00|10842.6|10836.6|10842.4|10836.4|10842.6|10836.6|10842.2|10836.2|0
1613601300000|2021-02-17 22:35:00|10842.6|10836.6|10843|10837|10843|10837|10842.6|10836.6|0
1613601600000|2021-02-17 22:40:00|10842.8|10836.8|10842.8|10836.8|10843|10837|10842.8|10836.8|0
1613601900000|2021-02-17 22:45:00|10842.4|10836.4|10842.6|10836.6|10843|10837|10842.4|10836.4|0
1613602200000|2021-02-17 22:50:00|10842.4|10836.4|10843|10837|10843.2|10837.2|10842.4|10836.4|0
1613602500000|2021-02-17 22:55:00|10842.8|10836.8|10842.8|10836.8|10843|10837|10842.4|10836.4|0
1613602800000|2021-02-17 23:00:00|10843.2|10837.2|10841.9|10835.9|10844.5|10838.5|10836.8|10830.8|0
1613603100000|2021-02-17 23:05:00|10841.4|10835.4|10840.9|10834.9|10841.4|10835.4|10838.1|10832.1|0
1613603400000|2021-02-17 23:10:00|10841|10835|10840.9|10834.9|10842.4|10836.4|10840.2|10834.2|0
1613603700000|2021-02-17 23:15:00|10841.2|10835.2|10840.2|10834.2|10843|10837|10840.2|10834.2|0
1613604000000|2021-02-17 23:20:00|10840.9|10834.9|10838.6|10832.6|10840.9|10834.9|10837|10831|0
1613604300000|2021-02-17 23:25:00|10838.5|10832.5|10837.6|10831.6|10838.5|10832.5|10834.2|10828.2|0
1613604600000|2021-02-17 23:30:00|10837.8|10831.8|10840.2|10834.2|10840.2|10834.2|10837|10831|0
1613604900000|2021-02-17 23:35:00|10840.4|10834.4|10840.9|10834.9|10840.9|10834.9|10840.2|10834.2|0
1613605200000|2021-02-17 23:40:00|10841.2|10835.2|10841.4|10835.4|10841.9|10835.9|10840.2|10834.2|0
1613605500000|2021-02-17 23:45:00|10841.5|10835.5|10843|10837|10843.5|10837.5|10840.9|10834.9|0
1613605800000|2021-02-17 23:50:00|10843.2|10837.2|10846.8|10840.8|10847.3|10841.3|10843.2|10837.2|0
1613606100000|2021-02-17 23:55:00|10846.9|10840.9|10848.4|10842.4|10848.9|10842.9|10845.8|10839.8|0
1613606400000|2021-02-18 00:00:00|10848.5|10842.5|10853.8|10847.8|10855.1|10849.1|10847.3|10841.3|0
1613606700000|2021-02-18 00:05:00|10853.7|10847.7|10856.1|10850.1|10857.1|10851.1|10853|10847|0
1613607000000|2021-02-18 00:10:00|10856.4|10850.4|10856.4|10850.4|10857.4|10851.4|10855.1|10849.1|0
1613607300000|2021-02-18 00:15:00|10856.6|10850.6|10848.7|10842.7|10860.3|10854.3|10846.4|10840.4|0
1613607600000|2021-02-18 00:20:00|10848|10842|10846.5|10840.5|10848.8|10842.8|10844.2|10838.2|0
1613607900000|2021-02-18 00:25:00|10846.6|10840.6|10851.1|10845.1|10851.1|10845.1|10846.5|10840.5|0
1613608200000|2021-02-18 00:30:00|10851.2|10845.2|10848.7|10842.7|10851.2|10845.2|10848.7|10842.7|0
1613608500000|2021-02-18 00:35:00|10848.8|10842.8|10858.4|10852.4|10858.4|10852.4|10848.8|10842.8|0
1613608800000|2021-02-18 00:40:00|10857.6|10851.6|10856.1|10850.1|10860.8|10854.8|10856.1|10850.1|0
1613609100000|2021-02-18 00:45:00|10856|10850|10856.1|10850.1|10858.4|10852.4|10855.9|10849.9|0
1613609400000|2021-02-18 00:50:00|10856.5|10850.5|10853.5|10847.5|10858.4|10852.4|10853.5|10847.5|0
1613609700000|2021-02-18 00:55:00|10853.6|10847.6|10856|10850|10856|10850|10853.4|10847.4|0
1613610000000|2021-02-18 01:00:00|10855.9|10849.9|10855.5|10849.5|10856|10850|10853.1|10847.1|0
1613610300000|2021-02-18 01:05:00|10855.6|10849.6|10855.6|10849.6|10857.8|10851.8|10853.2|10847.2|0
1613610600000|2021-02-18 01:10:00|10855.5|10849.5|10853.1|10847.1|10855.6|10849.6|10850.7|10844.7|0
1613610900000|2021-02-18 01:15:00|10853.2|10847.2|10853.2|10847.2|10855.5|10849.5|10852|10846|0
1613611200000|2021-02-18 01:20:00|10853.1|10847.1|10848.5|10842.5|10854.4|10848.4|10848.5|10842.5|0
1613611500000|2021-02-18 01:25:00|10848.4|10842.4|10850.8|10844.8|10850.9|10844.9|10848.4|10842.4|0
1613611800000|2021-02-18 01:30:00|10850.4|10844.4|10846.1|10840.1|10850.8|10844.8|10846.1|10840.1|0
1613612100000|2021-02-18 01:35:00|10845.9|10839.9|10840.9|10834.9|10845.9|10839.9|10840.8|10834.8|0
1613612400000|2021-02-18 01:40:00|10841|10835|10833.5|10827.5|10841|10835|10831|10825|0
1613612700000|2021-02-18 01:45:00|10833.1|10827.1|10833.7|10827.7|10836|10830|10831.1|10825.1|0
1613613000000|2021-02-18 01:50:00|10834.1|10828.1|10841.7|10835.7|10841.7|10835.7|10833.7|10827.7|0
1613613300000|2021-02-18 01:55:00|10842.9|10836.9|10842.8|10836.8|10844.1|10838.1|10839.3|10833.3|0
1613613600000|2021-02-18 02:00:00|10842.7|10836.7|10840.4|10834.4|10842.8|10836.8|10840.3|10834.3|0
1613613900000|2021-02-18 02:05:00|10840.3|10834.3|10837.8|10831.8|10842.7|10836.7|10835.4|10829.4|0
1613614200000|2021-02-18 02:10:00|10837.9|10831.9|10840.3|10834.3|10842.6|10836.6|10837.8|10831.8|0
1613614500000|2021-02-18 02:15:00|10840.4|10834.4|10840.5|10834.5|10842.8|10836.8|10838|10832|0
1613614800000|2021-02-18 02:20:00|10840.4|10834.4|10840.5|10834.5|10841.7|10835.7|10840.4|10834.4|0
1613615100000|2021-02-18 02:25:00|10840.4|10834.4|10842.9|10836.9|10842.9|10836.9|10838|10832|0
1613615400000|2021-02-18 02:30:00|10843.6|10837.6|10845.1|10839.1|10847.4|10841.4|10840.4|10834.4|0
1613615700000|2021-02-18 02:35:00|10845.2|10839.2|10845.1|10839.1|10847.5|10841.5|10845.1|10839.1|0
1613616000000|2021-02-18 02:40:00|10844.7|10838.7|10847.5|10841.5|10847.5|10841.5|10842.9|10836.9|0
1613616300000|2021-02-18 02:45:00|10847.4|10841.4|10852.4|10846.4|10852.5|10846.5|10847.4|10841.4|0
1613616600000|2021-02-18 02:50:00|10852.3|10846.3|10855|10849|10855.2|10849.2|10849.9|10843.9|0
1613616900000|2021-02-18 02:55:00|10855.1|10849.1|10855|10849|10855.3|10849.3|10852.7|10846.7|0
1613617200000|2021-02-18 03:00:00|10855.1|10849.1|10851.5|10845.5|10857.4|10851.4|10850.2|10844.2|0
1613617500000|2021-02-18 03:05:00|10851.9|10845.9|10850.3|10844.3|10852.8|10846.8|10850.2|10844.2|0
1613617800000|2021-02-18 03:10:00|10850.4|10844.4|10849.1|10843.1|10852.8|10846.8|10848|10842|0
1613618100000|2021-02-18 03:15:00|10849.5|10843.5|10845.6|10839.6|10850.4|10844.4|10845.6|10839.6|0
1613618400000|2021-02-18 03:20:00|10845.5|10839.5|10835.8|10829.8|10845.5|10839.5|10835.6|10829.6|0
1613618700000|2021-02-18 03:25:00|10835.7|10829.7|10833|10827|10838.1|10832.1|10832.9|10826.9|0
1613619000000|2021-02-18 03:30:00|10832.9|10826.9|10827.9|10821.9|10833.1|10827.1|10826.8|10820.8|0
1613619300000|2021-02-18 03:35:00|10829|10823|10828|10822|10831.6|10825.6|10827.9|10821.9|0
1613619600000|2021-02-18 03:40:00|10828.1|10822.1|10832.9|10826.9|10832.9|10826.9|10828|10822|0
1613619900000|2021-02-18 03:45:00|10832.8|10826.8|10830.3|10824.3|10835.2|10829.2|10828|10822|0
1613620200000|2021-02-18 03:50:00|10829.9|10823.9|10830.5|10824.5|10831.7|10825.7|10828|10822|0
1613620500000|2021-02-18 03:55:00|10830.6|10824.6|10834.1|10828.1|10835.3|10829.3|10830.4|10824.4|0
1613620800000|2021-02-18 04:00:00|10834.4|10828.4|10830.3|10824.3|10834.8|10828.8|10829.2|10823.2|0
1613621100000|2021-02-18 04:05:00|10830.4|10824.4|10820.4|10814.4|10830.4|10824.4|10820.1|10814.1|0
1613621400000|2021-02-18 04:10:00|10820.3|10814.3|10818.7|10812.7|10822.6|10816.6|10817.5|10811.5|0
1613621700000|2021-02-18 04:15:00|10819|10813|10817.3|10811.3|10822.4|10816.4|10817.3|10811.3|0
1613622000000|2021-02-18 04:20:00|10816.5|10810.5|10822.4|10816.4|10822.5|10816.5|10815|10809|0
1613622300000|2021-02-18 04:25:00|10822.5|10816.5|10822.6|10816.6|10824.9|10818.9|10822.4|10816.4|0
1613622600000|2021-02-18 04:30:00|10822.7|10816.7|10825.1|10819.1|10825.3|10819.3|10822.6|10816.6|0
1613622900000|2021-02-18 04:35:00|10825|10819|10825|10819|10825.1|10819.1|10822.6|10816.6|0
1613623200000|2021-02-18 04:40:00|10825.1|10819.1|10825.1|10819.1|10825.2|10819.2|10825|10819|0
1613623500000|2021-02-18 04:45:00|10825|10819|10820.3|10814.3|10825.1|10819.1|10820.3|10814.3|0
1613623800000|2021-02-18 04:50:00|10820.4|10814.4|10821.3|10815.3|10822.8|10816.8|10820.2|10814.2|0
1613624100000|2021-02-18 04:55:00|10821.4|10815.4|10822.6|10816.6|10822.7|10816.7|10821.3|10815.3|0
1613624400000|2021-02-18 05:00:00|10822.7|10816.7|10827.2|10821.2|10827.3|10821.3|10820.1|10814.1|0
1613624700000|2021-02-18 05:05:00|10827.3|10821.3|10829.7|10823.7|10829.7|10823.7|10824.9|10818.9|0
1613625000000|2021-02-18 05:10:00|10830.1|10824.1|10829.8|10823.8|10834.5|10828.5|10829.7|10823.7|0
1613625300000|2021-02-18 05:15:00|10830.2|10824.2|10836.9|10830.9|10837|10831|10829.8|10823.8|0
1613625600000|2021-02-18 05:20:00|10837|10831|10835.6|10829.6|10839.3|10833.3|10834.3|10828.3|0
1613625900000|2021-02-18 05:25:00|10836|10830|10834.3|10828.3|10839.1|10833.1|10834.3|10828.3|0
1613626200000|2021-02-18 05:30:00|10834.4|10828.4|10835.7|10829.7|10837|10831|10834.4|10828.4|0
1613626500000|2021-02-18 05:35:00|10835.3|10829.3|10829.7|10823.7|10836.8|10830.8|10829.6|10823.6|0
1613626800000|2021-02-18 05:40:00|10829.6|10823.6|10831|10825|10832.2|10826.2|10829.5|10823.5|0
1613627100000|2021-02-18 05:45:00|10831.4|10825.4|10827.4|10821.4|10832.2|10826.2|10827.4|10821.4|0
1613627400000|2021-02-18 05:50:00|10827.5|10821.5|10822.6|10816.6|10829.8|10823.8|10822.6|10816.6|0
1613627700000|2021-02-18 05:55:00|10822.7|10816.7|10825.1|10819.1|10825.2|10819.2|10821.6|10815.6|0
1613628000000|2021-02-18 06:00:00|10825|10819|10827.8|10821.8|10830.1|10824.1|10822.7|10816.7|0
1613628300000|2021-02-18 06:05:00|10827.7|10821.7|10827.6|10821.6|10827.8|10821.8|10825.2|10819.2|0
1613628600000|2021-02-18 06:10:00|10827.5|10821.5|10825.2|10819.2|10827.6|10821.6|10823|10817|0
1613628900000|2021-02-18 06:15:00|10825.3|10819.3|10825.3|10819.3|10825.5|10819.5|10825.2|10819.2|0
1613629200000|2021-02-18 06:20:00|10825.2|10819.2|10825.4|10819.4|10825.4|10819.4|10825.2|10819.2|0
1613629500000|2021-02-18 06:25:00|10825.5|10819.5|10834.9|10828.9|10834.9|10828.9|10825.5|10819.5|0
1613629800000|2021-02-18 06:30:00|10834.8|10828.8|10832.5|10826.5|10834.9|10828.9|10832.4|10826.4|0
1613630100000|2021-02-18 06:35:00|10832.6|10826.6|10829.8|10823.8|10832.6|10826.6|10829.8|10823.8|0
1613630400000|2021-02-18 06:40:00|10829.9|10823.9|10830|10824|10830|10824|10829.8|10823.8|0
1613630700000|2021-02-18 06:45:00|10830.3|10824.3|10827.4|10821.4|10832.2|10826.2|10824.9|10818.9|0
1613631000000|2021-02-18 06:50:00|10827.3|10821.3|10824.9|10818.9|10827.4|10821.4|10822.6|10816.6|0
1613631300000|2021-02-18 06:55:00|10824.1|10818.1|10820.4|10814.4|10824.1|10818.1|10820.3|10814.3|0
1613631600000|2021-02-18 07:00:00|10819.5|10813.5|10807.9|10805.9|10824.4|10822.4|10801.9|10799.9|155
1613631900000|2021-02-18 07:05:00|10807.4|10805.4|10803.4|10801.4|10809.4|10807.4|10801.4|10799.4|81
1613632200000|2021-02-18 07:10:00|10803.9|10801.9|10802.9|10800.9|10807.9|10805.9|10802.9|10800.9|63
1613632500000|2021-02-18 07:15:00|10802.4|10800.4|10800.9|10798.9|10802.4|10800.4|10798.9|10796.9|104
1613632800000|2021-02-18 07:20:00|10800.4|10798.4|10800.9|10798.9|10801.9|10799.9|10795.4|10793.4|77
1613633100000|2021-02-18 07:25:00|10800.4|10798.4|10800.9|10798.9|10802.9|10800.9|10798.4|10796.4|51
1613633400000|2021-02-18 07:30:00|10800.4|10798.4|10794.4|10792.4|10801.9|10799.9|10794.4|10792.4|43
1613633700000|2021-02-18 07:35:00|10794.9|10792.9|10793.9|10791.9|10795.4|10793.4|10792.4|10790.4|25
1613634000000|2021-02-18 07:40:00|10793.4|10791.4|10801.9|10799.9|10802.9|10800.9|10792.4|10790.4|11
1613634300000|2021-02-18 07:45:00|10801.4|10799.4|10799.9|10797.9|10804.9|10802.9|10799.9|10797.9|42
1613634600000|2021-02-18 07:50:00|10800.4|10798.4|10810.9|10808.9|10810.9|10808.9|10800.4|10798.4|75
1613634900000|2021-02-18 07:55:00|10811.4|10809.4|10802.9|10800.9|10811.9|10809.9|10802.4|10800.4|110
1613635200000|2021-02-18 08:00:00|10803.4|10801.4|10819.9|10817.9|10822.4|10820.4|10791.9|10789.9|738
1613635500000|2021-02-18 08:05:00|10819.4|10817.4|10817.9|10815.9|10831.9|10829.9|10815.9|10813.9|435
1613635800000|2021-02-18 08:10:00|10818.4|10816.4|10820.4|10818.4|10825.4|10823.4|10813.9|10811.9|440
1613636100000|2021-02-18 08:15:00|10820.9|10818.9|10799.9|10797.9|10821.4|10819.4|10799.4|10797.4|334
1613636400000|2021-02-18 08:20:00|10800.4|10798.4|10786.4|10784.4|10801.4|10799.4|10785.4|10783.4|273
1613636700000|2021-02-18 08:25:00|10785.9|10783.9|10777.9|10775.9|10794.4|10792.4|10776.4|10774.4|326
1613637000000|2021-02-18 08:30:00|10778.4|10776.4|10800.4|10798.4|10802.9|10800.9|10776.9|10774.9|319
1613637300000|2021-02-18 08:35:00|10800.9|10798.9|10802.4|10800.4|10804.9|10802.9|10796.4|10794.4|204
1613637600000|2021-02-18 08:40:00|10802.6|10800.6|10813.1|10811.1|10813.1|10811.1|10801.6|10799.6|233
1613637900000|2021-02-18 08:45:00|10813.6|10811.6|10811.1|10809.1|10814.6|10812.6|10806.6|10804.6|285
1613638200000|2021-02-18 08:50:00|10810.6|10808.6|10820.6|10818.6|10821.6|10819.6|10808.6|10806.6|341
1613638500000|2021-02-18 08:55:00|10820.1|10818.1|10823.1|10821.1|10823.6|10821.6|10814.6|10812.6|278
1613638800000|2021-02-18 09:00:00|10822.6|10820.6|10818.6|10816.6|10823.6|10821.6|10813.6|10811.6|271
1613639100000|2021-02-18 09:05:00|10819.1|10817.1|10810.6|10808.6|10819.6|10817.6|10810.6|10808.6|151
1613639400000|2021-02-18 09:10:00|10811.1|10809.1|10810.1|10808.1|10812.1|10810.1|10809.6|10807.6|95
1613639700000|2021-02-18 09:15:00|10809.6|10807.6|10812.1|10810.1|10815.1|10813.1|10808.6|10806.6|203
1613640000000|2021-02-18 09:20:00|10812.6|10810.6|10808.6|10806.6|10813.1|10811.1|10808.1|10806.1|152
1613640300000|2021-02-18 09:25:00|10809.1|10807.1|10808.6|10806.6|10811.1|10809.1|10804.6|10802.6|259
1613640600000|2021-02-18 09:30:00|10808.1|10806.1|10804.1|10802.1|10811.6|10809.6|10804.1|10802.1|152
1613640900000|2021-02-18 09:35:00|10804.6|10802.6|10812.1|10810.1|10814.6|10812.6|10801.6|10799.6|210
1613641200000|2021-02-18 09:40:00|10811.6|10809.6|10813.1|10811.1|10816.6|10814.6|10809.1|10807.1|91
1613641500000|2021-02-18 09:45:00|10812.6|10810.6|10831.6|10829.6|10831.6|10829.6|10812.6|10810.6|134
1613641800000|2021-02-18 09:50:00|10831.1|10829.1|10828.1|10826.1|10832.6|10830.6|10827.6|10825.6|300
1613642100000|2021-02-18 09:55:00|10828.6|10826.6|10826.6|10824.6|10830.6|10828.6|10824.6|10822.6|130
1613642400000|2021-02-18 10:00:00|10826.1|10824.1|10835.1|10833.1|10836.6|10834.6|10826.1|10824.1|196
1613642700000|2021-02-18 10:05:00|10834.6|10832.6|10834.6|10832.6|10836.6|10834.6|10830.1|10828.1|144
1613643000000|2021-02-18 10:10:00|10835.1|10833.1|10827.1|10825.1|10835.6|10833.6|10826.6|10824.6|121
1613643300000|2021-02-18 10:15:00|10826.6|10824.6|10828.1|10826.1|10830.6|10828.6|10825.1|10823.1|69
1613643600000|2021-02-18 10:20:00|10828.6|10826.6|10825.6|10823.6|10829.1|10827.1|10824.6|10822.6|280
1613643900000|2021-02-18 10:25:00|10825.1|10823.1|10823.6|10821.6|10825.6|10823.6|10821.1|10819.1|91
1613644200000|2021-02-18 10:30:00|10823.1|10821.1|10826.1|10824.1|10829.6|10827.6|10822.1|10820.1|143
1613644500000|2021-02-18 10:35:00|10826.6|10824.6|10823.1|10821.1|10828.1|10826.1|10822.6|10820.6|152
1613644800000|2021-02-18 10:40:00|10823.6|10821.6|10813.6|10811.6|10824.1|10822.1|10813.1|10811.1|77
1613645100000|2021-02-18 10:45:00|10813.1|10811.1|10818.6|10816.6|10818.6|10816.6|10807.6|10805.6|206
1613645400000|2021-02-18 10:50:00|10818.1|10816.1|10816.1|10814.1|10820.6|10818.6|10813.6|10811.6|100
1613645700000|2021-02-18 10:55:00|10816.6|10814.6|10810.1|10808.1|10817.1|10815.1|10809.1|10807.1|146
1613646000000|2021-02-18 11:00:00|10809.6|10807.6|10795.1|10793.1|10810.1|10808.1|10792.1|10790.1|275
1613646300000|2021-02-18 11:05:00|10794.6|10792.6|10801.1|10799.1|10802.6|10800.6|10790.1|10788.1|261
1613646600000|2021-02-18 11:10:00|10800.6|10798.6|10801.1|10799.1|10803.1|10801.1|10799.6|10797.6|286
1613646900000|2021-02-18 11:15:00|10801.6|10799.6|10797.1|10795.1|10806.6|10804.6|10796.6|10794.6|138
1613647200000|2021-02-18 11:20:00|10796.6|10794.6|10800.1|10798.1|10800.1|10798.1|10794.6|10792.6|838
1613647500000|2021-02-18 11:25:00|10799.6|10797.6|10794.1|10792.1|10799.6|10797.6|10793.1|10791.1|843
1613647800000|2021-02-18 11:30:00|10793.6|10791.6|10792.1|10790.1|10794.6|10792.6|10790.6|10788.6|220
1613648100000|2021-02-18 11:35:00|10791.6|10789.6|10792.6|10790.6|10794.6|10792.6|10788.6|10786.6|169
1613648400000|2021-02-18 11:40:00|10793.1|10791.1|10797.6|10795.6|10797.6|10795.6|10789.6|10787.6|155
1613648700000|2021-02-18 11:45:00|10798.6|10796.6|10801.1|10799.1|10801.6|10799.6|10796.1|10794.1|501
1613649000000|2021-02-18 11:50:00|10801.6|10799.6|10803.1|10801.1|10804.6|10802.6|10798.6|10796.6|265
1613649300000|2021-02-18 11:55:00|10802.6|10800.6|10810.6|10808.6|10811.1|10809.1|10802.1|10800.1|228
1613649600000|2021-02-18 12:00:00|10811.6|10809.6|10802.6|10800.6|10813.6|10811.6|10799.6|10797.6|157
1613649900000|2021-02-18 12:05:00|10802.1|10800.1|10809.1|10807.1|10809.6|10807.6|10801.1|10799.1|113
1613650200000|2021-02-18 12:10:00|10808.6|10806.6|10808.1|10806.1|10810.6|10808.6|10805.6|10803.6|121
1613650500000|2021-02-18 12:15:00|10808.6|10806.6|10810.6|10808.6|10810.6|10808.6|10806.1|10804.1|71
1613650800000|2021-02-18 12:20:00|10810.1|10808.1|10811.6|10809.6|10813.1|10811.1|10809.1|10807.1|147
1613651100000|2021-02-18 12:25:00|10812.1|10810.1|10814.6|10812.6|10815.1|10813.1|10809.1|10807.1|88
1613651400000|2021-02-18 12:30:00|10815.1|10813.1|10817.6|10815.6|10818.6|10816.6|10812.1|10810.1|105
1613651700000|2021-02-18 12:35:00|10818.1|10816.1|10816.1|10814.1|10819.6|10817.6|10814.1|10812.1|103
1613652000000|2021-02-18 12:40:00|10815.3|10813.3|10811.8|10809.8|10816.3|10814.3|10810.3|10808.3|91
1613652300000|2021-02-18 12:45:00|10812.3|10810.3|10808.8|10806.8|10813.8|10811.8|10808.8|10806.8|99
1613652600000|2021-02-18 12:50:00|10808.3|10806.3|10805.3|10803.3|10810.8|10808.8|10804.3|10802.3|94
1613652900000|2021-02-18 12:55:00|10805.8|10803.8|10805.3|10803.3|10807.8|10805.8|10803.3|10801.3|80
1613653200000|2021-02-18 13:00:00|10804.8|10802.8|10808.8|10806.8|10809.8|10807.8|10802.8|10800.8|163
1613653500000|2021-02-18 13:05:00|10807.8|10805.8|10803.8|10801.8|10808.3|10806.3|10801.3|10799.3|148
1613653800000|2021-02-18 13:10:00|10803.3|10801.3|10796.8|10794.8|10803.3|10801.3|10793.8|10791.8|185
1613654100000|2021-02-18 13:15:00|10796.3|10794.3|10787.3|10785.3|10796.8|10794.8|10784.8|10782.8|194
1613654400000|2021-02-18 13:20:00|10786.8|10784.8|10785.8|10783.8|10787.8|10785.8|10780.8|10778.8|239
1613654700000|2021-02-18 13:25:00|10786.3|10784.3|10791.3|10789.3|10791.8|10789.8|10784.8|10782.8|339
1613655000000|2021-02-18 13:30:00|10791.8|10789.8|10785.8|10783.8|10791.8|10789.8|10785.3|10783.3|205
1613655300000|2021-02-18 13:35:00|10785.3|10783.3|10771.8|10769.8|10785.8|10783.8|10769.3|10767.3|360
1613655600000|2021-02-18 13:40:00|10772.3|10770.3|10773.8|10771.8|10777.8|10775.8|10769.3|10767.3|353
1613655900000|2021-02-18 13:45:00|10772.8|10770.8|10762.8|10760.8|10772.8|10770.8|10757.8|10755.8|425
1613656200000|2021-02-18 13:50:00|10762.3|10760.3|10765.3|10763.3|10769.8|10767.8|10758.8|10756.8|334
1613656500000|2021-02-18 13:55:00|10764.8|10762.8|10762.3|10760.3|10766.8|10764.8|10760.8|10758.8|174
1613656800000|2021-02-18 14:00:00|10761.8|10759.8|10756.8|10754.8|10763.3|10761.3|10752.8|10750.8|385
1613657100000|2021-02-18 14:05:00|10756.3|10754.3|10749.8|10747.8|10761.8|10759.8|10748.8|10746.8|225
1613657400000|2021-02-18 14:10:00|10749.3|10747.3|10754.3|10752.3|10755.8|10753.8|10747.8|10745.8|151
1613657700000|2021-02-18 14:15:00|10754.8|10752.8|10751.3|10749.3|10757.3|10755.3|10748.8|10746.8|159
1613658000000|2021-02-18 14:20:00|10750.8|10748.8|10753.8|10751.8|10758.3|10756.3|10750.3|10748.3|1409
1613658300000|2021-02-18 14:25:00|10754.3|10752.3|10758.3|10756.3|10759.3|10757.3|10753.8|10751.8|128
1613658600000|2021-02-18 14:30:00|10757.8|10755.8|10759.8|10757.8|10761.8|10759.8|10755.3|10753.3|764
1613658900000|2021-02-18 14:35:00|10760.3|10758.3|10752.8|10750.8|10766.8|10764.8|10752.8|10750.8|356
1613659200000|2021-02-18 14:40:00|10753.3|10751.3|10756.3|10754.3|10762.8|10760.8|10748.8|10746.8|253
1613659500000|2021-02-18 14:45:00|10755.8|10753.8|10757.3|10755.3|10762.8|10760.8|10753.8|10751.8|235
1613659800000|2021-02-18 14:50:00|10756.8|10754.8|10750.3|10748.3|10757.8|10755.8|10749.8|10747.8|311
1613660100000|2021-02-18 14:55:00|10749.8|10747.8|10756.8|10754.8|10759.3|10757.3|10747.8|10745.8|170
1613660400000|2021-02-18 15:00:00|10758.3|10756.3|10749.8|10747.8|10758.8|10756.8|10749.3|10747.3|251
1613660700000|2021-02-18 15:05:00|10750.3|10748.3|10736.8|10734.8|10750.3|10748.3|10734.3|10732.3|600
1613661000000|2021-02-18 15:10:00|10737.1|10735.1|10738.1|10736.1|10745.1|10743.1|10735.1|10733.1|331
1613661300000|2021-02-18 15:15:00|10738.6|10736.6|10727.6|10725.6|10738.6|10736.6|10726.1|10724.1|495
1613661600000|2021-02-18 15:20:00|10727.1|10725.1|10721.1|10719.1|10734.1|10732.1|10720.1|10718.1|611
1613661900000|2021-02-18 15:25:00|10720.6|10718.6|10730.1|10728.1|10732.1|10730.1|10717.1|10715.1|631
1613662200000|2021-02-18 15:30:00|10729.6|10727.6|10722.6|10720.6|10729.6|10727.6|10716.1|10714.1|527
1613662500000|2021-02-18 15:35:00|10722.1|10720.1|10729.1|10727.1|10737.1|10735.1|10720.6|10718.6|225
1613662800000|2021-02-18 15:40:00|10728.6|10726.6|10722.6|10720.6|10728.6|10726.6|10719.1|10717.1|193
1613663100000|2021-02-18 15:45:00|10722.1|10720.1|10720.6|10718.6|10723.6|10721.6|10715.1|10713.1|715
1613663400000|2021-02-18 15:50:00|10720.1|10718.1|10724.1|10722.1|10725.1|10723.1|10717.1|10715.1|212
1613663700000|2021-02-18 15:55:00|10723.6|10721.6|10721.1|10719.1|10727.6|10725.6|10721.1|10719.1|200
1613664000000|2021-02-18 16:00:00|10721.6|10719.6|10724.6|10722.6|10729.1|10727.1|10720.6|10718.6|338
1613664300000|2021-02-18 16:05:00|10725.1|10723.1|10726.6|10724.6|10730.1|10728.1|10724.1|10722.1|271
1613664600000|2021-02-18 16:10:00|10727.1|10725.1|10734.1|10732.1|10736.1|10734.1|10722.1|10720.1|322
1613664900000|2021-02-18 16:15:00|10733.1|10731.1|10737.6|10735.6|10745.1|10743.1|10733.1|10731.1|751
1613665200000|2021-02-18 16:20:00|10738.1|10736.1|10729.1|10727.1|10741.6|10739.6|10728.1|10726.1|579
1613665500000|2021-02-18 16:25:00|10729.6|10727.6|10721.1|10719.1|10735.6|10733.6|10720.6|10718.6|1088
1613665800000|2021-02-18 16:30:00|10720.1|10718.1|10728.1|10726.1|10731.1|10729.1|10717.1|10715.1|951
1613666100000|2021-02-18 16:35:00|10727.1|10725.1|10721.1|10719.1|10730.6|10728.6|10717.1|10715.1|1020
1613666400000|2021-02-18 16:40:00|10721.6|10719.6|10725.1|10723.1|10726.1|10724.1|10718.6|10716.6|68
1613666700000|2021-02-18 16:45:00|10724.6|10722.6|10721.1|10719.1|10727.1|10725.1|10719.1|10717.1|124
1613667000000|2021-02-18 16:50:00|10721.6|10719.6|10730.6|10728.6|10731.1|10729.1|10720.1|10718.1|233
1613667300000|2021-02-18 16:55:00|10731.1|10729.1|10729.6|10727.6|10731.1|10729.1|10724.1|10722.1|1131
1613667600000|2021-02-18 17:00:00|10728.6|10726.6|10724.1|10722.1|10729.6|10727.6|10723.6|10721.6|1515
1613667900000|2021-02-18 17:05:00|10722.6|10720.6|10726.1|10724.1|10727.1|10725.1|10721.1|10719.1|57
1613668200000|2021-02-18 17:10:00|10726.6|10724.6|10729.1|10727.1|10731.1|10729.1|10723.6|10721.6|58
1613668500000|2021-02-18 17:15:00|10728.1|10726.1|10731.1|10729.1|10731.1|10729.1|10725.6|10723.6|34
1613668800000|2021-02-18 17:20:00|10730.6|10728.6|10734.6|10732.6|10735.1|10733.1|10730.6|10728.6|55
1613669100000|2021-02-18 17:25:00|10735.1|10733.1|10737.1|10735.1|10737.1|10735.1|10733.1|10731.1|10
1613669400000|2021-02-18 17:30:00|10736.6|10734.6|10734.6|10732.6|10736.6|10734.6|10731.6|10729.6|18
1613669700000|2021-02-18 17:35:00|10735.1|10733.1|10733.6|10731.6|10735.6|10733.6|10732.1|10730.1|28
1613670000000|2021-02-18 17:40:00|10734.1|10732.1|10734.6|10732.6|10737.1|10735.1|10733.6|10731.6|7
1613670300000|2021-02-18 17:45:00|10734.1|10732.1|10736.6|10734.6|10738.6|10736.6|10733.6|10731.6|7
1613670600000|2021-02-18 17:50:00|10736.1|10734.1|10729.6|10727.6|10736.6|10734.6|10728.6|10726.6|12
1613670900000|2021-02-18 17:55:00|10730.1|10728.1|10738.6|10736.6|10740.6|10738.6|10730.1|10728.1|58
1613671200000|2021-02-18 18:00:00|10738.1|10736.1|10737.6|10735.6|10738.6|10736.6|10734.6|10732.6|16
1613671500000|2021-02-18 18:05:00|10737.1|10735.1|10737.6|10735.6|10740.6|10738.6|10735.6|10733.6|14
1613671800000|2021-02-18 18:10:00|10738.1|10736.1|10736.1|10734.1|10738.1|10736.1|10734.1|10732.1|10
1613672100000|2021-02-18 18:15:00|10735.6|10733.6|10741.1|10739.1|10742.6|10740.6|10734.6|10732.6|12
1613672400000|2021-02-18 18:20:00|10741.6|10739.6|10746.6|10744.6|10747.6|10745.6|10740.1|10738.1|23
1613672700000|2021-02-18 18:25:00|10746.1|10744.1|10748.6|10746.6|10750.1|10748.1|10744.6|10742.6|31
1613673000000|2021-02-18 18:30:00|10749.1|10747.1|10748.1|10746.1|10750.6|10748.6|10746.6|10744.6|19
1613673300000|2021-02-18 18:35:00|10747.6|10745.6|10746.6|10744.6|10749.6|10747.6|10745.6|10743.6|16
1613673600000|2021-02-18 18:40:00|10747.1|10745.1|10746.1|10744.1|10747.1|10745.1|10743.6|10741.6|8
1613673900000|2021-02-18 18:45:00|10747.6|10745.6|10746.6|10744.6|10748.1|10746.1|10745.1|10743.1|11
1613674200000|2021-02-18 18:50:00|10746.1|10744.1|10745.6|10743.6|10748.6|10746.6|10744.6|10742.6|18
1613674500000|2021-02-18 18:55:00|10745.1|10743.1|10746.1|10744.1|10748.6|10746.6|10744.6|10742.6|1
1613674800000|2021-02-18 19:00:00|10746.6|10744.6|10753.6|10751.6|10754.6|10752.6|10745.6|10743.6|16
1613675100000|2021-02-18 19:05:00|10753.1|10751.1|10754.1|10752.1|10754.6|10752.6|10752.6|10750.6|20
1613675400000|2021-02-18 19:10:00|10754.6|10752.6|10753.6|10751.6|10756.6|10754.6|10752.6|10750.6|45
1613675700000|2021-02-18 19:15:00|10754.1|10752.1|10754.1|10752.1|10755.1|10753.1|10752.6|10750.6|5
1613676000000|2021-02-18 19:20:00|10754.6|10752.6|10754.6|10752.6|10755.6|10753.6|10753.1|10751.1|1
1613676300000|2021-02-18 19:25:00|10755.1|10753.1|10754.6|10752.6|10756.1|10754.1|10754.1|10752.1|3
1613676600000|2021-02-18 19:30:00|10755.1|10753.1|10757.1|10755.1|10757.1|10755.1|10754.1|10752.1|23
1613676900000|2021-02-18 19:35:00|10756.6|10754.6|10755.6|10753.6|10758.1|10756.1|10755.1|10753.1|27
1613677200000|2021-02-18 19:40:00|10756.1|10754.1|10754.6|10752.6|10757.6|10755.6|10754.6|10752.6|5
1613677500000|2021-02-18 19:45:00|10755.1|10753.1|10754.1|10752.1|10756.6|10754.6|10753.6|10751.6|3
1613677800000|2021-02-18 19:50:00|10754.6|10752.6|10753.1|10751.1|10754.6|10752.6|10750.6|10748.6|5
1613678100000|2021-02-18 19:55:00|10752.6|10750.6|10755.6|10753.6|10757.6|10755.6|10751.6|10749.6|7
1613678400000|2021-02-18 20:00:00|10755.1|10753.1|10757.6|10755.6|10758.1|10756.1|10752.6|10750.6|9
1613678700000|2021-02-18 20:05:00|10758.1|10756.1|10760.6|10758.6|10762.1|10760.1|10756.6|10754.6|25
1613679000000|2021-02-18 20:10:00|10760.1|10758.1|10760.6|10758.6|10761.6|10759.6|10759.1|10757.1|17
1613679300000|2021-02-18 20:15:00|10760.1|10758.1|10757.1|10755.1|10760.6|10758.6|10757.1|10755.1|9
1613679600000|2021-02-18 20:20:00|10757.6|10755.6|10754.6|10752.6|10758.1|10756.1|10754.6|10752.6|21
1613679900000|2021-02-18 20:25:00|10755.1|10753.1|10760.6|10758.6|10760.6|10758.6|10755.1|10753.1|3
1613680200000|2021-02-18 20:30:00|10760.1|10758.1|10759.1|10757.1|10763.1|10761.1|10759.1|10757.1|33
1613680500000|2021-02-18 20:35:00|10760.1|10758.1|10760.6|10758.6|10764.6|10762.6|10759.6|10757.6|32
1613680800000|2021-02-18 20:40:00|10761.1|10759.1|10760.1|10758.1|10761.6|10759.6|10758.6|10756.6|9
1613681100000|2021-02-18 20:45:00|10759.6|10757.6|10755.6|10753.6|10763.6|10761.6|10754.1|10752.1|64
1613681400000|2021-02-18 20:50:00|10756.1|10754.1|10752.6|10750.6|10759.1|10757.1|10752.6|10750.6|11
1613681700000|2021-02-18 20:55:00|10752.1|10750.1|10760.7|10754.7|10761.6|10755.6|10751.1|10748.4|86
1613682000000|2021-02-18 21:00:00|10761.8|10755.8|10761.6|10755.6|10768.3|10762.3|10760.9|10754.9|0
1613682300000|2021-02-18 21:05:00|10761.5|10755.5|10764.7|10758.7|10764.7|10758.7|10760.9|10754.9|0
1613682600000|2021-02-18 21:10:00|10764.5|10758.5|10760.3|10754.3|10765.5|10759.5|10759.3|10753.3|0
1613682900000|2021-02-18 21:15:00|10760|10754|10760|10754|10760.3|10754.3|10759|10753|0
1613683200000|2021-02-18 21:20:00|10759.8|10753.8|10759.4|10753.4|10760|10754|10759|10753|0
1613683500000|2021-02-18 21:25:00|10759.2|10753.2|10759.8|10753.8|10760|10754|10758.7|10752.7|0
1613683800000|2021-02-18 21:30:00|10759.7|10753.7|10762.4|10756.4|10763.4|10757.4|10759.1|10753.1|0
1613684100000|2021-02-18 21:35:00|10762.3|10756.3|10762.9|10756.9|10763.4|10757.4|10761.4|10755.4|0
1613684400000|2021-02-18 21:40:00|10762.8|10756.8|10763.4|10757.4|10763.4|10757.4|10761.4|10755.4|0
1613684700000|2021-02-18 21:45:00|10763.5|10757.5|10761.1|10755.1|10763.9|10757.9|10760.6|10754.6|0
1613685000000|2021-02-18 21:50:00|10761|10755|10759|10753|10761.1|10755.1|10758.5|10752.5|0
1613685300000|2021-02-18 21:55:00|10758.5|10752.5|10761.9|10755.9|10762.4|10756.4|10758|10752|0
1613685600000|2021-02-18 22:00:00|10760.6|10754.6|10761.2|10755.2|10761.9|10755.9|10760.6|10754.6|0
1613685900000|2021-02-18 22:05:00|10761.4|10755.4|10761.2|10755.2|10761.4|10755.4|10761.2|10755.2|0
1613686200000|2021-02-18 22:10:00|10761|10755|10762.1|10756.1|10762.1|10756.1|10761|10755|0
1613686500000|2021-02-18 22:15:00|10761.4|10755.4|10761|10755|10762.1|10756.1|10760.8|10754.8|0
1613686800000|2021-02-18 22:20:00|10760.8|10754.8|10761.2|10755.2|10762.1|10756.1|10760.8|10754.8|0
1613687100000|2021-02-18 22:25:00|10761.4|10755.4|10762.1|10756.1|10762.1|10756.1|10761.2|10755.2|0
1613687400000|2021-02-18 22:30:00|10761.4|10755.4|10761.4|10755.4|10762.1|10756.1|10761.4|10755.4|0
1613687700000|2021-02-18 22:35:00|10761.2|10755.2|10762.1|10756.1|10762.1|10756.1|10761.2|10755.2|0
1613688000000|2021-02-18 22:40:00|10761.9|10755.9|10762.3|10756.3|10762.3|10756.3|10761.4|10755.4|0
1613688300000|2021-02-18 22:45:00|10762.1|10756.1|10762.1|10756.1|10762.5|10756.5|10761.4|10755.4|0
1613688600000|2021-02-18 22:50:00|10762.3|10756.3|10762.3|10756.3|10762.5|10756.5|10762.3|10756.3|0
1613688900000|2021-02-18 22:55:00|10762.5|10756.5|10761.1|10755.1|10762.7|10756.7|10761.1|10755.1|0
1613689200000|2021-02-18 23:00:00|10761|10755|10765.6|10759.6|10765.6|10759.6|10757.1|10751.1|0
1613689500000|2021-02-18 23:05:00|10765.5|10759.5|10766.1|10760.1|10766.6|10760.6|10764.3|10758.3|0
1613689800000|2021-02-18 23:10:00|10766.3|10760.3|10765|10759|10766.6|10760.6|10764.3|10758.3|0
1613690100000|2021-02-18 23:15:00|10765.1|10759.1|10765|10759|10766.6|10760.6|10765|10759|0
1613690400000|2021-02-18 23:20:00|10765.1|10759.1|10762.2|10756.2|10765.6|10759.6|10761.7|10755.7|0
1613690700000|2021-02-18 23:25:00|10762.3|10756.3|10765|10759|10765.3|10759.3|10762.3|10756.3|0
1613691000000|2021-02-18 23:30:00|10765.1|10759.1|10761.7|10755.7|10766.1|10760.1|10759.9|10753.9|0
1613691300000|2021-02-18 23:35:00|10761.6|10755.6|10758.1|10752.1|10761.7|10755.7|10757.9|10751.9|0
1613691600000|2021-02-18 23:40:00|10758.2|10752.2|10751.9|10745.9|10759.7|10753.7|10751.4|10745.4|0
1613691900000|2021-02-18 23:45:00|10751.8|10745.8|10750.2|10744.2|10751.8|10745.8|10746.3|10740.3|0
1613692200000|2021-02-18 23:50:00|10750.4|10744.4|10747.5|10741.5|10750.7|10744.7|10744.7|10738.7|0
1613692500000|2021-02-18 23:55:00|10747.7|10741.7|10749|10743|10750.1|10744.1|10746.2|10740.2|0
1613692800000|2021-02-19 00:00:00|10748.5|10742.5|10749.6|10743.6|10752.4|10746.4|10747.5|10741.5|0
1613693100000|2021-02-19 00:05:00|10750.1|10744.1|10750.1|10744.1|10752.1|10746.1|10747|10741|0
1613693400000|2021-02-19 00:10:00|10750.2|10744.2|10747.5|10741.5|10750.6|10744.6|10747.5|10741.5|0
1613693700000|2021-02-19 00:15:00|10747.4|10741.4|10752.6|10746.6|10752.7|10746.7|10743.2|10737.2|0
1613694000000|2021-02-19 00:20:00|10752.5|10746.5|10757.1|10751.1|10759.5|10753.5|10752.4|10746.4|0
1613694300000|2021-02-19 00:25:00|10757|10751|10754.6|10748.6|10757.1|10751.1|10754.5|10748.5|0
1613694600000|2021-02-19 00:30:00|10754.7|10748.7|10756.9|10750.9|10757.1|10751.1|10754.6|10748.6|0
1613694900000|2021-02-19 00:35:00|10757|10751|10754.6|10748.6|10757.1|10751.1|10754.6|10748.6|0
1613695200000|2021-02-19 00:40:00|10754.7|10748.7|10759.2|10753.2|10759.3|10753.3|10753.3|10747.3|0
1613695500000|2021-02-19 00:45:00|10759.3|10753.3|10759.2|10753.2|10759.3|10753.3|10754.6|10748.6|0
1613695800000|2021-02-19 00:50:00|10759.3|10753.3|10754.7|10748.7|10759.3|10753.3|10754.5|10748.5|0
1613696100000|2021-02-19 00:55:00|10754.8|10748.8|10757.2|10751.2|10759.5|10753.5|10753.5|10747.5|0
1613696400000|2021-02-19 01:00:00|10757.6|10751.6|10764.7|10758.7|10764.9|10758.9|10755|10749|0
1613696700000|2021-02-19 01:05:00|10764.8|10758.8|10762.1|10756.1|10767|10761|10762.1|10756.1|0
1613697000000|2021-02-19 01:10:00|10762.9|10756.9|10754.7|10748.7|10764.4|10758.4|10754.7|10748.7|0
1613697300000|2021-02-19 01:15:00|10754.6|10748.6|10754.7|10748.7|10757.1|10751.1|10752.1|10746.1|0
1613697600000|2021-02-19 01:20:00|10754.8|10748.8|10752.3|10746.3|10757.1|10751.1|10752.3|10746.3|0
1613697900000|2021-02-19 01:25:00|10752.2|10746.2|10742.4|10736.4|10754.7|10748.7|10742.4|10736.4|0
1613698200000|2021-02-19 01:30:00|10742.3|10736.3|10727.5|10721.5|10742.3|10736.3|10725.2|10719.2|0
1613698500000|2021-02-19 01:35:00|10727.4|10721.4|10734.2|10728.2|10734.2|10728.2|10721.9|10715.9|0
1613698800000|2021-02-19 01:40:00|10734.1|10728.1|10729.3|10723.3|10734.2|10728.2|10729.1|10723.1|0
1613699100000|2021-02-19 01:45:00|10729.2|10723.2|10731.6|10725.6|10731.6|10725.6|10729|10723|0
1613699400000|2021-02-19 01:50:00|10731.5|10725.5|10735.1|10729.1|10736.3|10730.3|10729.2|10723.2|0
1613699700000|2021-02-19 01:55:00|10734.7|10728.7|10738.6|10732.6|10738.6|10732.6|10733.8|10727.8|0
1613700000000|2021-02-19 02:00:00|10739|10733|10736.2|10730.2|10739.8|10733.8|10733.9|10727.9|0
1613700300000|2021-02-19 02:05:00|10736.3|10730.3|10736.1|10730.1|10738.6|10732.6|10733.7|10727.7|0
1613700600000|2021-02-19 02:10:00|10736.2|10730.2|10733.7|10727.7|10736.2|10730.2|10733.6|10727.6|0
1613700900000|2021-02-19 02:15:00|10733.8|10727.8|10722.9|10716.9|10733.8|10727.8|10721.7|10715.7|0
1613701200000|2021-02-19 02:20:00|10722.5|10716.5|10721.9|10715.9|10724.2|10718.2|10719.3|10713.3|0
1613701500000|2021-02-19 02:25:00|10722|10716|10726.9|10720.9|10728|10722|10721.9|10715.9|0
1613701800000|2021-02-19 02:30:00|10726.8|10720.8|10724.3|10718.3|10729.2|10723.2|10722|10716|0
1613702100000|2021-02-19 02:35:00|10723.5|10717.5|10717.2|10711.2|10726.6|10720.6|10714.7|10708.7|0
1613702400000|2021-02-19 02:40:00|10717.1|10711.1|10715.6|10709.6|10717.9|10711.9|10710.1|10704.1|0
1613702700000|2021-02-19 02:45:00|10715.7|10709.7|10716.8|10710.8|10720.5|10714.5|10715.6|10709.6|0
1613703000000|2021-02-19 02:50:00|10716.4|10710.4|10714.2|10708.2|10719|10713|10714.2|10708.2|0
1613703300000|2021-02-19 02:55:00|10713.8|10707.8|10716.4|10710.4|10720|10714|10713.1|10707.1|0
1613703600000|2021-02-19 03:00:00|10716.5|10710.5|10717.7|10711.7|10717.8|10711.8|10715.2|10709.2|0
1613703900000|2021-02-19 03:05:00|10717.6|10711.6|10720|10714|10720.2|10714.2|10715.3|10709.3|0
1613704200000|2021-02-19 03:10:00|10720.1|10714.1|10723.6|10717.6|10723.6|10717.6|10719.9|10713.9|0
1613704500000|2021-02-19 03:15:00|10722.5|10716.5|10725.2|10719.2|10725.3|10719.3|10722.4|10716.4|0
1613704800000|2021-02-19 03:20:00|10725.3|10719.3|10723|10717|10725.3|10719.3|10720.5|10714.5|0
1613705100000|2021-02-19 03:25:00|10722.9|10716.9|10727.5|10721.5|10729.8|10723.8|10722.9|10716.9|0
1613705400000|2021-02-19 03:30:00|10728.6|10722.6|10729.7|10723.7|10729.8|10723.8|10725.1|10719.1|0
1613705700000|2021-02-19 03:35:00|10729.8|10723.8|10734.4|10728.4|10736.7|10730.7|10729.7|10723.7|0
1613706000000|2021-02-19 03:40:00|10735.2|10729.2|10736.5|10730.5|10736.7|10730.7|10732|10726|0
1613706300000|2021-02-19 03:45:00|10736.4|10730.4|10729.4|10723.4|10736.5|10730.5|10728.3|10722.3|0
1613706600000|2021-02-19 03:50:00|10729.3|10723.3|10727.3|10721.3|10729.5|10723.5|10724.9|10718.9|0
1613706900000|2021-02-19 03:55:00|10727.2|10721.2|10724.9|10718.9|10729.7|10723.7|10724.9|10718.9|0
1613707200000|2021-02-19 04:00:00|10725|10719|10727.2|10721.2|10727.3|10721.3|10724.9|10718.9|0
1613707500000|2021-02-19 04:05:00|10727.3|10721.3|10724.8|10718.8|10728.4|10722.4|10724.7|10718.7|0
1613707800000|2021-02-19 04:10:00|10724.9|10718.9|10725.9|10719.9|10729.6|10723.6|10724.8|10718.8|0
1613708100000|2021-02-19 04:15:00|10726|10720|10728.3|10722.3|10728.4|10722.4|10725.9|10719.9|0
1613708400000|2021-02-19 04:20:00|10728.2|10722.2|10730.7|10724.7|10730.7|10724.7|10728.2|10722.2|0
1613708700000|2021-02-19 04:25:00|10730.6|10724.6|10728.3|10722.3|10730.7|10724.7|10728.3|10722.3|0
1613709000000|2021-02-19 04:30:00|10728.4|10722.4|10730.7|10724.7|10730.7|10724.7|10728.3|10722.3|0
1613709300000|2021-02-19 04:35:00|10731.5|10725.5|10737.8|10731.8|10737.8|10731.8|10731.5|10725.5|0
1613709600000|2021-02-19 04:40:00|10737.9|10731.9|10740.1|10734.1|10740.1|10734.1|10737.8|10731.8|0
1613709900000|2021-02-19 04:45:00|10740|10734|10737.9|10731.9|10740.1|10734.1|10737.6|10731.6|0
1613710200000|2021-02-19 04:50:00|10737.8|10731.8|10735.5|10729.5|10737.9|10731.9|10735.4|10729.4|0
1613710500000|2021-02-19 04:55:00|10735.4|10729.4|10734.3|10728.3|10737.7|10731.7|10733.1|10727.1|0
1613710800000|2021-02-19 05:00:00|10734.6|10728.6|10737.9|10731.9|10740.5|10734.5|10734.6|10728.6|0
1613711100000|2021-02-19 05:05:00|10737.5|10731.5|10740.4|10734.4|10740.5|10734.5|10735.5|10729.5|0
1613711400000|2021-02-19 05:10:00|10740.5|10734.5|10743.2|10737.2|10743.3|10737.3|10740.5|10734.5|0
1613711700000|2021-02-19 05:15:00|10743.1|10737.1|10742.9|10736.9|10745.4|10739.4|10740.7|10734.7|0
1613712000000|2021-02-19 05:20:00|10742.8|10736.8|10744.2|10738.2|10744.2|10738.2|10740.5|10734.5|0
1613712300000|2021-02-19 05:25:00|10744.1|10738.1|10740.6|10734.6|10744.1|10738.1|10740.6|10734.6|0
1613712600000|2021-02-19 05:30:00|10740.5|10734.5|10745.4|10739.4|10745.5|10739.5|10738.3|10732.3|0
1613712900000|2021-02-19 05:35:00|10745.3|10739.3|10750.4|10744.4|10750.6|10744.6|10743.2|10737.2|0
1613713200000|2021-02-19 05:40:00|10750.5|10744.5|10750.4|10744.4|10750.5|10744.5|10748.1|10742.1|0
1613713500000|2021-02-19 05:45:00|10750.3|10744.3|10752.8|10746.8|10752.8|10746.8|10748.1|10742.1|0
1613713800000|2021-02-19 05:50:00|10752.1|10746.1|10753|10747|10753|10747|10750.6|10744.6|0
1613714100000|2021-02-19 05:55:00|10752.9|10746.9|10755.2|10749.2|10757.6|10751.6|10752.9|10746.9|0
1613714400000|2021-02-19 06:00:00|10755.3|10749.3|10755.6|10749.6|10755.6|10749.6|10750.6|10744.6|0
1613714700000|2021-02-19 06:05:00|10755.5|10749.5|10755.7|10749.7|10760.2|10754.2|10755.5|10749.5|0
1613715000000|2021-02-19 06:10:00|10755.6|10749.6|10755.8|10749.8|10758|10752|10753.4|10747.4|0
1613715300000|2021-02-19 06:15:00|10755.9|10749.9|10758.3|10752.3|10760.8|10754.8|10755.9|10749.9|0
1613715600000|2021-02-19 06:20:00|10757.5|10751.5|10759.5|10753.5|10760.7|10754.7|10755.9|10749.9|0
1613715900000|2021-02-19 06:25:00|10759.1|10753.1|10756|10750|10759.5|10753.5|10755.8|10749.8|0
1613716200000|2021-02-19 06:30:00|10756.1|10750.1|10755.9|10749.9|10758.3|10752.3|10755.9|10749.9|0
1613716500000|2021-02-19 06:35:00|10756|10750|10758.2|10752.2|10760.4|10754.4|10753.6|10747.6|0
1613716800000|2021-02-19 06:40:00|10758.1|10752.1|10762.7|10756.7|10762.7|10756.7|10758|10752|0
1613717100000|2021-02-19 06:45:00|10763.5|10757.5|10765.2|10759.2|10765.2|10759.2|10762.7|10756.7|0
1613717400000|2021-02-19 06:50:00|10765.6|10759.6|10760.7|10754.7|10767.4|10761.4|10760.5|10754.5|0
1613717700000|2021-02-19 06:55:00|10760.6|10754.6|10761.9|10755.9|10763|10757|10758.4|10752.4|0
1613718000000|2021-02-19 07:00:00|10754.1|10752.1|10744.1|10742.1|10754.6|10752.6|10744.1|10742.1|149
1613718300000|2021-02-19 07:05:00|10744.6|10742.6|10738.6|10736.6|10746.6|10744.6|10737.1|10735.1|72
1613718600000|2021-02-19 07:10:00|10738.1|10736.1|10742.6|10740.6|10743.1|10741.1|10737.1|10735.1|54
1613718900000|2021-02-19 07:15:00|10742.1|10740.1|10743.6|10741.6|10743.6|10741.6|10739.6|10737.6|54
1613719200000|2021-02-19 07:20:00|10743.1|10741.1|10743.1|10741.1|10744.6|10742.6|10741.6|10739.6|27
1613719500000|2021-02-19 07:25:00|10742.6|10740.6|10742.6|10740.6|10743.6|10741.6|10741.1|10739.1|8
1613719800000|2021-02-19 07:30:00|10742.1|10740.1|10736.6|10734.6|10743.1|10741.1|10736.6|10734.6|50
1613720100000|2021-02-19 07:35:00|10737.1|10735.1|10744.6|10742.6|10744.6|10742.6|10735.6|10733.6|55
1613720400000|2021-02-19 07:40:00|10744.1|10742.1|10742.6|10740.6|10744.6|10742.6|10741.6|10739.6|14
1613720700000|2021-02-19 07:45:00|10742.1|10740.1|10737.6|10735.6|10742.6|10740.6|10737.6|10735.6|57
1613721000000|2021-02-19 07:50:00|10737.1|10735.1|10743.1|10741.1|10745.1|10743.1|10735.6|10733.6|78
1613721300000|2021-02-19 07:55:00|10743.6|10741.6|10732.6|10730.6|10743.6|10741.6|10720.1|10718.1|839
1613721600000|2021-02-19 08:00:00|10733.6|10731.6|10750.1|10748.1|10752.1|10750.1|10728.1|10726.1|1881
1613721900000|2021-02-19 08:05:00|10750.6|10748.6|10745.1|10743.1|10760.6|10758.6|10739.1|10737.1|1007
1613722200000|2021-02-19 08:10:00|10745.6|10743.6|10745.6|10743.6|10752.6|10750.6|10741.6|10739.6|403
1613722500000|2021-02-19 08:15:00|10746.1|10744.1|10743.6|10741.6|10756.6|10754.6|10741.1|10739.1|497
1613722800000|2021-02-19 08:20:00|10744.1|10742.1|10746.1|10744.1|10750.1|10748.1|10743.1|10741.1|241
1613723100000|2021-02-19 08:25:00|10745.6|10743.6|10743.1|10741.1|10747.6|10745.6|10742.1|10740.1|165
1613723400000|2021-02-19 08:30:00|10745.6|10743.6|10734.1|10732.1|10746.6|10744.6|10734.1|10732.1|440
1613723700000|2021-02-19 08:35:00|10733.1|10731.1|10736.1|10734.1|10740.1|10738.1|10732.6|10730.6|333
1613724000000|2021-02-19 08:40:00|10736.2|10734.2|10734.2|10732.2|10744.7|10742.7|10731.2|10729.2|552
1613724300000|2021-02-19 08:45:00|10733.7|10731.7|10728.2|10726.2|10738.2|10736.2|10725.7|10723.7|568
1613724600000|2021-02-19 08:50:00|10727.7|10725.7|10737.7|10735.7|10738.7|10736.7|10727.7|10725.7|432
1613724900000|2021-02-19 08:55:00|10737.2|10735.2|10749.2|10747.2|10754.2|10752.2|10737.2|10735.2|283
1613725200000|2021-02-19 09:00:00|10749.7|10747.7|10740.7|10738.7|10750.7|10748.7|10740.7|10738.7|208
1613725500000|2021-02-19 09:05:00|10741.2|10739.2|10745.2|10743.2|10749.7|10747.7|10739.7|10737.7|171
1613725800000|2021-02-19 09:10:00|10744.7|10742.7|10754.2|10752.2|10755.2|10753.2|10743.7|10741.7|231
1613726100000|2021-02-19 09:15:00|10753.7|10751.7|10751.2|10749.2|10753.7|10751.7|10749.2|10747.2|130
1613726400000|2021-02-19 09:20:00|10751.7|10749.7|10749.2|10747.2|10758.2|10756.2|10749.2|10747.2|214
1613726700000|2021-02-19 09:25:00|10749.7|10747.7|10737.2|10735.2|10749.7|10747.7|10736.2|10734.2|148
1613727000000|2021-02-19 09:30:00|10737.7|10735.7|10740.2|10738.2|10742.2|10740.2|10733.2|10731.2|200
1613727300000|2021-02-19 09:35:00|10740.7|10738.7|10740.2|10738.2|10742.7|10740.7|10736.2|10734.2|195
1613727600000|2021-02-19 09:40:00|10740.7|10738.7|10738.7|10736.7|10745.7|10743.7|10738.7|10736.7|141
1613727900000|2021-02-19 09:45:00|10739.2|10737.2|10731.7|10729.7|10739.2|10737.2|10731.7|10729.7|123
1613728200000|2021-02-19 09:50:00|10730.7|10728.7|10729.2|10727.2|10732.7|10730.7|10728.7|10726.7|144
1613728500000|2021-02-19 09:55:00|10729.7|10727.7|10727.2|10725.2|10729.7|10727.7|10724.7|10722.7|168
1613728800000|2021-02-19 10:00:00|10726.7|10724.7|10729.7|10727.7|10731.7|10729.7|10725.7|10723.7|462
1613729100000|2021-02-19 10:05:00|10730.2|10728.2|10734.2|10732.2|10734.7|10732.7|10725.7|10723.7|131
1613729400000|2021-02-19 10:10:00|10734.7|10732.7|10735.7|10733.7|10737.7|10735.7|10722.2|10720.2|422
1613729700000|2021-02-19 10:15:00|10735.2|10733.2|10729.7|10727.7|10736.7|10734.7|10729.7|10727.7|93
1613730000000|2021-02-19 10:20:00|10730.2|10728.2|10728.2|10726.2|10731.7|10729.7|10727.2|10725.2|74
1613730300000|2021-02-19 10:25:00|10727.7|10725.7|10727.2|10725.2|10729.7|10727.7|10725.7|10723.7|94
1613730600000|2021-02-19 10:30:00|10727.7|10725.7|10722.2|10720.2|10729.2|10727.2|10720.7|10718.7|166
1613730900000|2021-02-19 10:35:00|10722.7|10720.7|10728.7|10726.7|10728.7|10726.7|10721.7|10719.7|170
1613731200000|2021-02-19 10:40:00|10728.2|10726.2|10733.7|10731.7|10734.7|10732.7|10728.2|10726.2|87
1613731500000|2021-02-19 10:45:00|10734.2|10732.2|10744.7|10742.7|10744.7|10742.7|10733.7|10731.7|240
1613731800000|2021-02-19 10:50:00|10745.2|10743.2|10739.7|10737.7|10745.2|10743.2|10738.7|10736.7|133
1613732100000|2021-02-19 10:55:00|10740.2|10738.2|10734.2|10732.2|10741.7|10739.7|10733.2|10731.2|189
1613732400000|2021-02-19 11:00:00|10734.7|10732.7|10729.7|10727.7|10736.2|10734.2|10727.2|10725.2|224
1613732700000|2021-02-19 11:05:00|10728.7|10726.7|10722.2|10720.2|10729.7|10727.7|10720.7|10718.7|156
1613733000000|2021-02-19 11:10:00|10721.7|10719.7|10716.7|10714.7|10722.2|10720.2|10716.7|10714.7|93
1613733300000|2021-02-19 11:15:00|10717.2|10715.2|10710.7|10708.7|10717.7|10715.7|10709.7|10707.7|178
1613733600000|2021-02-19 11:20:00|10711.2|10709.2|10713.2|10711.2|10714.7|10712.7|10710.7|10708.7|106
1613733900000|2021-02-19 11:25:00|10712.7|10710.7|10713.7|10711.7|10713.7|10711.7|10709.7|10707.7|90
1613734200000|2021-02-19 11:30:00|10714.2|10712.2|10709.7|10707.7|10714.7|10712.7|10706.7|10704.7|142
1613734500000|2021-02-19 11:35:00|10710.2|10708.2|10714.2|10712.2|10714.7|10712.7|10709.7|10707.7|99
1613734800000|2021-02-19 11:40:00|10714.7|10712.7|10715.7|10713.7|10716.7|10714.7|10712.7|10710.7|74
1613735100000|2021-02-19 11:45:00|10715.2|10713.2|10715.2|10713.2|10716.7|10714.7|10713.7|10711.7|60
1613735400000|2021-02-19 11:50:00|10714.7|10712.7|10713.7|10711.7|10716.7|10714.7|10712.7|10710.7|70
1613735700000|2021-02-19 11:55:00|10713.2|10711.2|10710.2|10708.2|10714.2|10712.2|10709.7|10707.7|72
1613736000000|2021-02-19 12:00:00|10710.7|10708.7|10714.2|10712.2|10715.7|10713.7|10710.7|10708.7|199
1613736300000|2021-02-19 12:05:00|10714.7|10712.7|10718.2|10716.2|10719.2|10717.2|10714.2|10712.2|61
1613736600000|2021-02-19 12:10:00|10718.7|10716.7|10719.2|10717.2|10719.2|10717.2|10713.7|10711.7|60
1613736900000|2021-02-19 12:15:00|10718.7|10716.7|10719.2|10717.2|10720.2|10718.2|10716.7|10714.7|47
1613737200000|2021-02-19 12:20:00|10719.7|10717.7|10725.2|10723.2|10726.7|10724.7|10718.7|10716.7|76
1613737500000|2021-02-19 12:25:00|10725.7|10723.7|10730.7|10728.7|10731.7|10729.7|10724.7|10722.7|82
1613737800000|2021-02-19 12:30:00|10731.7|10729.7|10739.7|10737.7|10739.7|10737.7|10728.2|10726.2|112
1613738100000|2021-02-19 12:35:00|10740.2|10738.2|10741.7|10739.7|10744.2|10742.2|10739.2|10737.2|76
1613738400000|2021-02-19 12:40:00|10741.3|10739.3|10741.3|10739.3|10743.3|10741.3|10739.3|10737.3|49
1613738700000|2021-02-19 12:45:00|10741.8|10739.8|10744.8|10742.8|10745.3|10743.3|10740.3|10738.3|103
1613739000000|2021-02-19 12:50:00|10745.3|10743.3|10750.8|10748.8|10751.3|10749.3|10744.8|10742.8|141
1613739300000|2021-02-19 12:55:00|10750.3|10748.3|10748.8|10746.8|10753.3|10751.3|10746.3|10744.3|86
1613739600000|2021-02-19 13:00:00|10749.3|10747.3|10742.8|10740.8|10749.3|10747.3|10739.3|10737.3|141
1613739900000|2021-02-19 13:05:00|10742.3|10740.3|10739.8|10737.8|10746.3|10744.3|10739.3|10737.3|108
1613740200000|2021-02-19 13:10:00|10740.3|10738.3|10737.3|10735.3|10740.8|10738.8|10736.8|10734.8|110
1613740500000|2021-02-19 13:15:00|10737.8|10735.8|10739.8|10737.8|10740.3|10738.3|10737.8|10735.8|129
1613740800000|2021-02-19 13:20:00|10739.3|10737.3|10742.8|10740.8|10744.3|10742.3|10739.3|10737.3|89
1613741100000|2021-02-19 13:25:00|10742.3|10740.3|10750.3|10748.3|10751.3|10749.3|10742.3|10740.3|168
1613741400000|2021-02-19 13:30:00|10750.8|10748.8|10757.8|10755.8|10760.3|10758.3|10750.3|10748.3|349
1613741700000|2021-02-19 13:35:00|10758.3|10756.3|10760.8|10758.8|10761.3|10759.3|10754.3|10752.3|217
1613742000000|2021-02-19 13:40:00|10761.3|10759.3|10759.3|10757.3|10762.3|10760.3|10756.3|10754.3|175
1613742300000|2021-02-19 13:45:00|10759.8|10757.8|10775.3|10773.3|10775.8|10773.8|10759.3|10757.3|213
1613742600000|2021-02-19 13:50:00|10774.8|10772.8|10767.3|10765.3|10774.8|10772.8|10765.8|10763.8|335
1613742900000|2021-02-19 13:55:00|10766.8|10764.8|10770.3|10768.3|10770.3|10768.3|10764.3|10762.3|128
1613743200000|2021-02-19 14:00:00|10769.8|10767.8|10758.3|10756.3|10771.3|10769.3|10756.8|10754.8|227
1613743500000|2021-02-19 14:05:00|10757.8|10755.8|10753.3|10751.3|10759.3|10757.3|10751.3|10749.3|229
1613743800000|2021-02-19 14:10:00|10753.8|10751.8|10758.3|10756.3|10758.3|10756.3|10753.8|10751.8|68
1613744100000|2021-02-19 14:15:00|10757.8|10755.8|10753.8|10751.8|10757.8|10755.8|10752.8|10750.8|78
1613744400000|2021-02-19 14:20:00|10754.3|10752.3|10751.3|10749.3|10755.3|10753.3|10749.3|10747.3|85
1613744700000|2021-02-19 14:25:00|10750.8|10748.8|10743.8|10741.8|10752.3|10750.3|10743.3|10741.3|176
1613745000000|2021-02-19 14:30:00|10744.3|10742.3|10737.8|10735.8|10745.3|10743.3|10737.3|10735.3|524
1613745300000|2021-02-19 14:35:00|10737.3|10735.3|10735.3|10733.3|10745.3|10743.3|10734.3|10732.3|310
1613745600000|2021-02-19 14:40:00|10734.8|10732.8|10735.3|10733.3|10737.3|10735.3|10730.3|10728.3|454
1613745900000|2021-02-19 14:45:00|10734.3|10732.3|10729.3|10727.3|10737.8|10735.8|10726.3|10724.3|574
1613746200000|2021-02-19 14:50:00|10729.8|10727.8|10732.3|10730.3|10736.3|10734.3|10727.3|10725.3|183
1613746500000|2021-02-19 14:55:00|10732.8|10730.8|10726.8|10724.8|10732.8|10730.8|10726.3|10724.3|213
1613746800000|2021-02-19 15:00:00|10727.3|10725.3|10725.3|10723.3|10729.3|10727.3|10719.3|10717.3|317
1613747100000|2021-02-19 15:05:00|10724.8|10722.8|10721.8|10719.8|10726.3|10724.3|10719.3|10717.3|182
1613747400000|2021-02-19 15:10:00|10721.4|10719.4|10714.9|10712.9|10721.9|10719.9|10712.9|10710.9|257
1613747700000|2021-02-19 15:15:00|10714.4|10712.4|10714.4|10712.4|10720.9|10718.9|10713.4|10711.4|311
1613748000000|2021-02-19 15:20:00|10714.9|10712.9|10728.9|10726.9|10728.9|10726.9|10710.9|10708.9|262
1613748300000|2021-02-19 15:25:00|10728.4|10726.4|10724.9|10722.9|10731.9|10729.9|10724.9|10722.9|426
1613748600000|2021-02-19 15:30:00|10725.4|10723.4|10719.9|10717.9|10728.9|10726.9|10716.9|10714.9|223
1613748900000|2021-02-19 15:35:00|10719.4|10717.4|10725.4|10723.4|10725.9|10723.9|10718.4|10716.4|184
1613749200000|2021-02-19 15:40:00|10725.9|10723.9|10723.4|10721.4|10728.9|10726.9|10722.4|10720.4|307
1613749500000|2021-02-19 15:45:00|10723.9|10721.9|10715.4|10713.4|10724.4|10722.4|10712.9|10710.9|190
1613749800000|2021-02-19 15:50:00|10714.9|10712.9|10715.9|10713.9|10719.9|10717.9|10714.9|10712.9|650
1613750100000|2021-02-19 15:55:00|10716.4|10714.4|10718.4|10716.4|10720.9|10718.9|10712.4|10710.4|452
1613750400000|2021-02-19 16:00:00|10718.9|10716.9|10719.9|10717.9|10722.4|10720.4|10716.9|10714.9|243
1613750700000|2021-02-19 16:05:00|10719.4|10717.4|10729.4|10727.4|10729.9|10727.9|10719.4|10717.4|300
1613751000000|2021-02-19 16:10:00|10728.9|10726.9|10725.9|10723.9|10731.4|10729.4|10724.9|10722.9|271
1613751300000|2021-02-19 16:15:00|10726.4|10724.4|10721.9|10719.9|10726.9|10724.9|10718.4|10716.4|507
1613751600000|2021-02-19 16:20:00|10719.9|10717.9|10726.9|10724.9|10728.9|10726.9|10719.9|10717.9|512
1613751900000|2021-02-19 16:25:00|10727.4|10725.4|10715.9|10713.9|10733.4|10731.4|10715.9|10713.9|2800
1613752200000|2021-02-19 16:30:00|10713.9|10711.9|10707.9|10705.9|10719.9|10717.9|10706.9|10704.9|1655
1613752500000|2021-02-19 16:35:00|10708.4|10706.4|10705.4|10703.4|10709.9|10707.9|10703.9|10701.9|94
1613752800000|2021-02-19 16:40:00|10705.9|10703.9|10698.9|10696.9|10706.9|10704.9|10698.9|10696.9|106
1613753100000|2021-02-19 16:45:00|10699.4|10697.4|10701.9|10699.9|10704.9|10702.9|10699.4|10697.4|82
1613753400000|2021-02-19 16:50:00|10702.9|10700.9|10701.9|10699.9|10704.9|10702.9|10698.9|10696.9|99
1613753700000|2021-02-19 16:55:00|10702.4|10700.4|10700.4|10698.4|10704.9|10702.9|10697.9|10695.9|99
1613754000000|2021-02-19 17:00:00|10699.4|10697.4|10703.4|10701.4|10703.4|10701.4|10697.4|10695.4|36
1613754300000|2021-02-19 17:05:00|10702.9|10700.9|10698.9|10696.9|10705.9|10703.9|10697.9|10695.9|120
1613754600000|2021-02-19 17:10:00|10700.4|10698.4|10700.4|10698.4|10702.4|10700.4|10696.9|10694.9|27
1613754900000|2021-02-19 17:15:00|10699.9|10697.9|10698.9|10696.9|10703.4|10701.4|10698.4|10696.4|28
1613755200000|2021-02-19 17:20:00|10697.9|10695.9|10694.9|10692.9|10698.9|10696.9|10692.9|10690.9|57
1613755500000|2021-02-19 17:25:00|10694.4|10692.4|10698.4|10696.4|10700.4|10698.4|10694.4|10692.4|80
1613755800000|2021-02-19 17:30:00|10697.9|10695.9|10696.9|10694.9|10702.9|10700.9|10696.9|10694.9|2091
1613756100000|2021-02-19 17:35:00|10697.4|10695.4|10697.4|10695.4|10698.4|10696.4|10692.9|10690.9|37
1613756400000|2021-02-19 17:40:00|10696.9|10694.9|10698.9|10696.9|10699.4|10697.4|10693.9|10691.9|47
1613756700000|2021-02-19 17:45:00|10698.4|10696.4|10696.4|10694.4|10701.9|10699.9|10694.9|10692.9|10
1613757000000|2021-02-19 17:50:00|10695.9|10693.9|10693.4|10691.4|10698.4|10696.4|10690.9|10688.9|21
1613757300000|2021-02-19 17:55:00|10693.9|10691.9|10695.9|10693.9|10696.4|10694.4|10690.9|10688.9|23
1613757600000|2021-02-19 18:00:00|10696.4|10694.4|10695.9|10693.9|10699.4|10697.4|10692.4|10690.4|19
1613757900000|2021-02-19 18:05:00|10696.4|10694.4|10688.9|10686.9|10696.4|10694.4|10688.4|10686.4|19
1613758200000|2021-02-19 18:10:00|10689.4|10687.4|10691.4|10689.4|10694.4|10692.4|10689.4|10687.4|20
1613758500000|2021-02-19 18:15:00|10690.9|10688.9|10691.4|10689.4|10696.4|10694.4|10690.4|10688.4|16
1613758800000|2021-02-19 18:20:00|10690.9|10688.9|10699.4|10697.4|10699.4|10697.4|10690.4|10688.4|5
1613759100000|2021-02-19 18:25:00|10698.9|10696.9|10700.9|10698.9|10700.9|10698.9|10698.4|10696.4|8
1613759400000|2021-02-19 18:30:00|10700.4|10698.4|10696.4|10694.4|10700.4|10698.4|10694.4|10692.4|11
1613759700000|2021-02-19 18:35:00|10696.9|10694.9|10703.4|10701.4|10703.4|10701.4|10695.4|10693.4|15
1613760000000|2021-02-19 18:40:00|10703.9|10701.9|10706.9|10704.9|10706.9|10704.9|10702.4|10700.4|13
1613760300000|2021-02-19 18:45:00|10706.4|10704.4|10703.4|10701.4|10706.4|10704.4|10703.4|10701.4|13
1613760600000|2021-02-19 18:50:00|10702.9|10700.9|10704.9|10702.9|10706.4|10704.4|10700.4|10698.4|13
1613760900000|2021-02-19 18:55:00|10704.4|10702.4|10706.9|10704.9|10707.4|10705.4|10703.9|10701.9|10
1613761200000|2021-02-19 19:00:00|10706.4|10704.4|10704.4|10702.4|10707.9|10705.9|10704.4|10702.4|2
1613761500000|2021-02-19 19:05:00|10704.9|10702.9|10704.4|10702.4|10706.4|10704.4|10702.9|10700.9|5
1613761800000|2021-02-19 19:10:00|10704.9|10702.9|10705.4|10703.4|10705.9|10703.9|10703.4|10701.4|9
1613762100000|2021-02-19 19:15:00|10704.9|10702.9|10704.4|10702.4|10708.4|10706.4|10704.4|10702.4|23
1613762400000|2021-02-19 19:20:00|10703.9|10701.9|10696.4|10694.4|10703.9|10701.9|10695.9|10693.9|5
1613762700000|2021-02-19 19:25:00|10696.9|10694.9|10691.4|10689.4|10696.9|10694.9|10690.9|10688.9|9
1613763000000|2021-02-19 19:30:00|10691.9|10689.9|10695.9|10693.9|10696.9|10694.9|10691.4|10689.4|9
1613763300000|2021-02-19 19:35:00|10694.9|10692.9|10695.9|10693.9|10696.9|10694.9|10694.4|10692.4|2
1613763600000|2021-02-19 19:40:00|10695.4|10693.4|10697.9|10695.9|10698.4|10696.4|10694.4|10692.4|5
1613763900000|2021-02-19 19:45:00|10697.4|10695.4|10698.4|10696.4|10700.9|10698.9|10695.9|10693.9|8
1613764200000|2021-02-19 19:50:00|10697.9|10695.9|10698.4|10696.4|10699.9|10697.9|10696.4|10694.4|10
1613764500000|2021-02-19 19:55:00|10698.9|10696.9|10701.4|10699.4|10702.4|10700.4|10698.4|10696.4|1
1613764800000|2021-02-19 20:00:00|10700.9|10698.9|10703.4|10701.4|10703.9|10701.9|10700.4|10698.4|0
1613765100000|2021-02-19 20:05:00|10702.9|10700.9|10699.9|10697.9|10702.9|10700.9|10698.4|10696.4|10
1613765400000|2021-02-19 20:10:00|10699.4|10697.4|10705.9|10703.9|10710.4|10708.4|10699.4|10697.4|63
1613765700000|2021-02-19 20:15:00|10705.4|10703.4|10704.4|10702.4|10707.4|10705.4|10703.4|10701.4|16
1613766000000|2021-02-19 20:20:00|10704.9|10702.9|10702.4|10700.4|10704.9|10702.9|10700.9|10698.9|11
1613766300000|2021-02-19 20:25:00|10702.9|10700.9|10703.4|10701.4|10703.4|10701.4|10700.4|10698.4|10
1613766600000|2021-02-19 20:30:00|10702.9|10700.9|10703.4|10701.4|10705.9|10703.9|10700.9|10698.9|9
1613766900000|2021-02-19 20:35:00|10703.9|10701.9|10707.9|10705.9|10707.9|10705.9|10702.4|10700.4|3
1613767200000|2021-02-19 20:40:00|10706.9|10704.9|10698.9|10696.9|10706.9|10704.9|10698.9|10696.9|4
1613767500000|2021-02-19 20:45:00|10698.4|10696.4|10698.9|10696.9|10705.9|10703.9|10698.4|10696.4|51
1613767800000|2021-02-19 20:50:00|10699.4|10697.4|10695.9|10693.9|10699.9|10697.9|10693.9|10691.9|18
1613768100000|2021-02-19 20:55:00|10696.4|10694.4|10701.3|10695.3|10701.4|10696.9|10690.4|10688.4|84
1613768400000|2021-02-19 21:00:00|10701.2|10695.2|10699.8|10693.8|10703.7|10697.7|10696.3|10690.3|0
1613768700000|2021-02-19 21:05:00|10699.7|10693.7|10691|10685|10701|10695|10689.1|10683.1|0
1613769000000|2021-02-19 21:10:00|10691.1|10685.1|10693.9|10687.9|10697.1|10691.1|10689.5|10683.5|0
1613769300000|2021-02-19 21:15:00|10694|10688|10696.5|10690.5|10696.8|10690.8|10693.1|10687.1|0
1613769600000|2021-02-19 21:20:00|10696.8|10690.8|10695.9|10689.9|10697.2|10691.2|10695.7|10689.7|0
1613769900000|2021-02-19 21:25:00|10696.1|10690.1|10695.9|10689.9|10696.3|10690.3|10695.2|10689.2|0
1613770200000|2021-02-19 21:30:00|10696.2|10690.2|10694|10688|10696.2|10690.2|10691.7|10685.7|0
1613770500000|2021-02-19 21:35:00|10694.5|10688.5|10696|10690|10697.8|10691.8|10694|10688|0
1613770800000|2021-02-19 21:40:00|10695.9|10689.9|10696.5|10690.5|10697.8|10691.8|10692.2|10686.2|0
1613771100000|2021-02-19 21:45:00|10696.6|10690.6|10694|10688|10697.3|10691.3|10693.4|10687.4|0
1613771400000|2021-02-19 21:50:00|10693.9|10687.9|10694|10688|10694.5|10688.5|10691.2|10685.2|0
1613771700000|2021-02-19 21:55:00|10694.5|10688.5|10695.1|10689.1|10696.5|10690.5|10692.7|10686.7|0
1613948400000|2021-02-21 23:00:00|10711.9|10705.9|10717.9|10711.9|10720.5|10714.5|10709.8|10703.8|0
1613948700000|2021-02-21 23:05:00|10718.1|10712.1|10716.5|10710.5|10719.8|10713.8|10714.4|10708.4|0
1613949000000|2021-02-21 23:10:00|10716.4|10710.4|10708.4|10702.4|10716.5|10710.5|10706.3|10700.3|0
1613949300000|2021-02-21 23:15:00|10708.6|10702.6|10694.9|10688.9|10709.1|10703.1|10692.3|10686.3|0
1613949600000|2021-02-21 23:20:00|10695|10689|10695.9|10689.9|10696.4|10690.4|10694.3|10688.3|0
1613949900000|2021-02-21 23:25:00|10695.8|10689.8|10685.8|10679.8|10695.9|10689.9|10683.5|10677.5|0
1613950200000|2021-02-21 23:30:00|10685.9|10679.9|10693.6|10687.6|10695.1|10689.1|10685.9|10679.9|0
1613950500000|2021-02-21 23:35:00|10693.7|10687.7|10696.2|10690.2|10696.7|10690.7|10692.3|10686.3|0
1613950800000|2021-02-21 23:40:00|10696.1|10690.1|10694|10688|10696.1|10690.1|10692.3|10686.3|0
1613951100000|2021-02-21 23:45:00|10694.1|10688.1|10703.2|10697.2|10705.5|10699.5|10694.1|10688.1|0
1613951400000|2021-02-21 23:50:00|10703.1|10697.1|10701.1|10695.1|10704.7|10698.7|10701.1|10695.1|0
1613951700000|2021-02-21 23:55:00|10700.4|10694.4|10704.9|10698.9|10706.1|10700.1|10698.9|10692.9|0
1613952000000|2021-02-22 00:00:00|10705.6|10699.6|10708.5|10702.5|10709.5|10703.5|10703.8|10697.8|0
1613952300000|2021-02-22 00:05:00|10708.3|10702.3|10704|10698|10709.5|10703.5|10702.4|10696.4|0
1613952600000|2021-02-22 00:10:00|10703.9|10697.9|10709.5|10703.5|10710|10704|10703.7|10697.7|0
1613952900000|2021-02-22 00:15:00|10709.4|10703.4|10719.2|10713.2|10719.2|10713.2|10708.8|10702.8|0
1613953200000|2021-02-22 00:20:00|10719.1|10713.1|10718.8|10712.8|10721.4|10715.4|10716.4|10710.4|0
1613953500000|2021-02-22 00:25:00|10718.9|10712.9|10718.6|10712.6|10721.3|10715.3|10716.3|10710.3|0
1613953800000|2021-02-22 00:30:00|10718.5|10712.5|10725.8|10719.8|10726.1|10720.1|10718.4|10712.4|0
1613954100000|2021-02-22 00:35:00|10725.7|10719.7|10730.3|10724.3|10730.4|10724.4|10725.6|10719.6|0
1613954400000|2021-02-22 00:40:00|10730.2|10724.2|10732.3|10726.3|10732.4|10726.4|10729.9|10723.9|0
1613954700000|2021-02-22 00:45:00|10740.7|10734.7|10736.1|10730.1|10743|10737|10736|10730|0
1613955000000|2021-02-22 00:50:00|10736|10730|10738.3|10732.3|10738.5|10732.5|10735.9|10729.9|0
1613955300000|2021-02-22 00:55:00|10738.4|10732.4|10740.7|10734.7|10743|10737|10738.4|10732.4|0
1613955600000|2021-02-22 01:00:00|10732.5|10726.5|10739.6|10733.6|10739.8|10733.8|10732.4|10726.4|0
1613955900000|2021-02-22 01:05:00|10739.7|10733.7|10741.6|10735.6|10741.6|10735.6|10737.2|10731.2|0
1613956200000|2021-02-22 01:10:00|10741.5|10735.5|10737.4|10731.4|10741.7|10735.7|10737|10731|0
1613956500000|2021-02-22 01:15:00|10737.5|10731.5|10742.3|10736.3|10742.3|10736.3|10737.4|10731.4|0
1613956800000|2021-02-22 01:20:00|10742.4|10736.4|10743.5|10737.5|10744.7|10738.7|10740|10734|0
1613957100000|2021-02-22 01:25:00|10743.6|10737.6|10740|10734|10744.7|10738.7|10737.5|10731.5|0
1613957400000|2021-02-22 01:30:00|10739.9|10733.9|10732.8|10726.8|10739.9|10733.9|10732.7|10726.7|0
1613957700000|2021-02-22 01:35:00|10732.9|10726.9|10720.7|10714.7|10732.9|10726.9|10720.6|10714.6|0
1613958000000|2021-02-22 01:40:00|10720.6|10714.6|10718.3|10712.3|10725.5|10719.5|10718.3|10712.3|0
1613958300000|2021-02-22 01:45:00|10718.2|10712.2|10716.4|10710.4|10718.4|10712.4|10711.1|10705.1|0
1613958600000|2021-02-22 01:50:00|10716.5|10710.5|10713.6|10707.6|10721.1|10715.1|10711.2|10705.2|0
1613958900000|2021-02-22 01:55:00|10713.7|10707.7|10713.9|10707.9|10716.5|10710.5|10711.7|10705.7|0
1613959200000|2021-02-22 02:00:00|10713.8|10707.8|10716.5|10710.5|10716.5|10710.5|10711.6|10705.6|0
1613959500000|2021-02-22 02:05:00|10716.4|10710.4|10716.4|10710.4|10718.7|10712.7|10714|10708|0
1613959800000|2021-02-22 02:10:00|10716.3|10710.3|10721.3|10715.3|10723.5|10717.5|10714|10708|0
1613960100000|2021-02-22 02:15:00|10727.3|10721.3|10729.7|10723.7|10730.8|10724.8|10727.3|10721.3|0
1613960400000|2021-02-22 02:20:00|10730.1|10724.1|10727|10721|10730.8|10724.8|10727|10721|0
1613960700000|2021-02-22 02:25:00|10726.2|10720.2|10715|10709|10726.2|10720.2|10714.8|10708.8|0
1613961000000|2021-02-22 02:30:00|10706.6|10700.6|10704|10698|10709|10703|10703.9|10697.9|0
1613961300000|2021-02-22 02:35:00|10703.9|10697.9|10706.6|10700.6|10708.9|10702.9|10703.9|10697.9|0
1613961600000|2021-02-22 02:40:00|10706.5|10700.5|10699.2|10693.2|10706.7|10700.7|10696.7|10690.7|0
1613961900000|2021-02-22 02:45:00|10699.1|10693.1|10694|10688|10699.2|10693.2|10689.1|10683.1|0
1613962200000|2021-02-22 02:50:00|10693.9|10687.9|10691.4|10685.4|10696.2|10690.2|10689|10683|0
1613962500000|2021-02-22 02:55:00|10691.8|10685.8|10698.5|10692.5|10698.6|10692.6|10691.6|10685.6|0
1613962800000|2021-02-22 03:00:00|10698.1|10692.1|10698.6|10692.6|10698.6|10692.6|10696.2|10690.2|0
1613963100000|2021-02-22 03:05:00|10698.5|10692.5|10696.1|10690.1|10698.6|10692.6|10693.6|10687.6|0
1613963400000|2021-02-22 03:10:00|10696.2|10690.2|10698.5|10692.5|10698.6|10692.6|10693.6|10687.6|0
1613963700000|2021-02-22 03:15:00|10698.4|10692.4|10700.9|10694.9|10703.4|10697.4|10698.4|10692.4|0
1613964000000|2021-02-22 03:20:00|10701|10695|10700.8|10694.8|10701|10695|10696.2|10690.2|0
1613964300000|2021-02-22 03:25:00|10700.9|10694.9|10703.1|10697.1|10703.3|10697.3|10699.7|10693.7|0
1613964600000|2021-02-22 03:30:00|10702.8|10696.8|10689.2|10683.2|10702.8|10696.8|10686.7|10680.7|0
1613964900000|2021-02-22 03:35:00|10689.6|10683.6|10696.7|10690.7|10699.1|10693.1|10689.6|10683.6|0
1613965200000|2021-02-22 03:40:00|10696.8|10690.8|10699|10693|10699.2|10693.2|10694.3|10688.3|0
1613965500000|2021-02-22 03:45:00|10699.1|10693.1|10699.1|10693.1|10701.4|10695.4|10696.8|10690.8|0
1613965800000|2021-02-22 03:50:00|10699|10693|10696.6|10690.6|10699.1|10693.1|10694.3|10688.3|0
1613966100000|2021-02-22 03:55:00|10696.5|10690.5|10698.9|10692.9|10701.4|10695.4|10694.2|10688.2|0
1613966400000|2021-02-22 04:00:00|10699|10693|10699.3|10693.3|10701.6|10695.6|10699|10693|0
1613966700000|2021-02-22 04:05:00|10699.4|10693.4|10702.8|10696.8|10704.1|10698.1|10699.3|10693.3|0
1613967000000|2021-02-22 04:10:00|10703.2|10697.2|10703.9|10697.9|10704.1|10698.1|10701.6|10695.6|0
1613967300000|2021-02-22 04:15:00|10704|10698|10704.1|10698.1|10706.4|10700.4|10701.7|10695.7|0
1613967600000|2021-02-22 04:20:00|10704.2|10698.2|10701.8|10695.8|10706.4|10700.4|10701.8|10695.8|0
1613967900000|2021-02-22 04:25:00|10701.7|10695.7|10704|10698|10704.1|10698.1|10701.6|10695.6|0
1613968200000|2021-02-22 04:30:00|10704.1|10698.1|10708.8|10702.8|10708.8|10702.8|10704|10698|0
1613968500000|2021-02-22 04:35:00|10707.7|10701.7|10701.6|10695.6|10707.7|10701.7|10701.6|10695.6|0
1613968800000|2021-02-22 04:40:00|10701.5|10695.5|10696.8|10690.8|10701.5|10695.5|10696.8|10690.8|0
1613969100000|2021-02-22 04:45:00|10696.9|10690.9|10696.9|10690.9|10701.7|10695.7|10696.9|10690.9|0
1613969400000|2021-02-22 04:50:00|10697.3|10691.3|10698.1|10692.1|10699.4|10693.4|10696.9|10690.9|0
1613969700000|2021-02-22 04:55:00|10699.2|10693.2|10699.3|10693.3|10699.4|10693.4|10697.1|10691.1|0
1613970000000|2021-02-22 05:00:00|10699.4|10693.4|10697|10691|10701.9|10695.9|10696.9|10690.9|0
1613970300000|2021-02-22 05:05:00|10697.1|10691.1|10695.7|10689.7|10699.4|10693.4|10694.5|10688.5|0
1613970600000|2021-02-22 05:10:00|10695.3|10689.3|10692.3|10686.3|10697|10691|10692.3|10686.3|0
1613970900000|2021-02-22 05:15:00|10692.2|10686.2|10694.5|10688.5|10694.6|10688.6|10689.7|10683.7|0
1613971200000|2021-02-22 05:20:00|10693.4|10687.4|10699.5|10693.5|10701.8|10695.8|10692.2|10686.2|0
1613971500000|2021-02-22 05:25:00|10699.6|10693.6|10698.6|10692.6|10699.6|10693.6|10694.6|10688.6|0
1613971800000|2021-02-22 05:30:00|10699|10693|10699.6|10693.6|10704.6|10698.6|10699|10693|0
1613972100000|2021-02-22 05:35:00|10699.7|10693.7|10699.6|10693.6|10702.2|10696.2|10697.3|10691.3|0
1613972400000|2021-02-22 05:40:00|10699.5|10693.5|10694.7|10688.7|10699.7|10693.7|10694.7|10688.7|0
1613972700000|2021-02-22 05:45:00|10694.8|10688.8|10694.6|10688.6|10698.3|10692.3|10694.6|10688.6|0
1613973000000|2021-02-22 05:50:00|10693.8|10687.8|10692.3|10686.3|10694.6|10688.6|10692.2|10686.2|0
1613973300000|2021-02-22 05:55:00|10692.4|10686.4|10692.1|10686.1|10694.6|10688.6|10692.1|10686.1|0
1613973600000|2021-02-22 06:00:00|10692.2|10686.2|10692.3|10686.3|10694.5|10688.5|10689.5|10683.5|0
1613973900000|2021-02-22 06:05:00|10692.2|10686.2|10688.6|10682.6|10692.2|10686.2|10688.6|10682.6|0
1613974200000|2021-02-22 06:10:00|10688.2|10682.2|10687.5|10681.5|10694.6|10688.6|10687.5|10681.5|0
1613974500000|2021-02-22 06:15:00|10687.9|10681.9|10692.3|10686.3|10692.3|10686.3|10687.5|10681.5|0
1613974800000|2021-02-22 06:20:00|10692.2|10686.2|10689.9|10683.9|10692.3|10686.3|10689.8|10683.8|0
1613975100000|2021-02-22 06:25:00|10691|10685|10690|10684|10692.3|10686.3|10689.8|10683.8|0
1613975400000|2021-02-22 06:30:00|10689.9|10683.9|10692.6|10686.6|10697.2|10691.2|10689.9|10683.9|0
1613975700000|2021-02-22 06:35:00|10693|10687|10699.4|10693.4|10699.5|10693.5|10692.7|10686.7|0
1613976000000|2021-02-22 06:40:00|10699.5|10693.5|10698.7|10692.7|10699.8|10693.8|10697.2|10691.2|0
1613976300000|2021-02-22 06:45:00|10698.6|10692.6|10701|10695|10701.1|10695.1|10697.4|10691.4|0
1613976600000|2021-02-22 06:50:00|10700.6|10694.6|10699.7|10693.7|10702.1|10696.1|10699.6|10693.6|0
1613976900000|2021-02-22 06:55:00|10699.6|10693.6|10695.2|10689.2|10699.8|10693.8|10695.2|10689.2|0
1613977200000|2021-02-22 07:00:00|10683.9|10681.9|10686.9|10684.9|10688.9|10686.9|10678.9|10676.9|83
1613977500000|2021-02-22 07:05:00|10687.4|10685.4|10671.4|10669.4|10687.4|10685.4|10671.4|10669.4|177
1613977800000|2021-02-22 07:10:00|10671.9|10669.9|10671.4|10669.4|10672.4|10670.4|10668.4|10666.4|54
1613978100000|2021-02-22 07:15:00|10670.9|10668.9|10661.4|10659.4|10671.4|10669.4|10661.4|10659.4|97
1613978400000|2021-02-22 07:20:00|10660.9|10658.9|10666.4|10664.4|10668.9|10666.9|10658.4|10656.4|42
1613978700000|2021-02-22 07:25:00|10666.9|10664.9|10669.9|10667.9|10673.4|10671.4|10665.9|10663.9|46
1613979000000|2021-02-22 07:30:00|10669.4|10667.4|10673.4|10671.4|10675.4|10673.4|10666.9|10664.9|27
1613979300000|2021-02-22 07:35:00|10672.9|10670.9|10675.4|10673.4|10676.9|10674.9|10671.9|10669.9|54
1613979600000|2021-02-22 07:40:00|10674.9|10672.9|10677.4|10675.4|10678.9|10676.9|10669.9|10667.9|78
1613979900000|2021-02-22 07:45:00|10677.9|10675.9|10674.4|10672.4|10677.9|10675.9|10669.9|10667.9|48
1613980200000|2021-02-22 07:50:00|10674.9|10672.9|10677.4|10675.4|10678.4|10676.4|10671.9|10669.9|53
1613980500000|2021-02-22 07:55:00|10675.9|10673.9|10687.4|10685.4|10687.4|10685.4|10675.4|10673.4|98
1613980800000|2021-02-22 08:00:00|10686.9|10684.9|10629.4|10627.4|10690.4|10688.4|10614.4|10612.4|1491
1613981100000|2021-02-22 08:05:00|10627.4|10625.4|10650.4|10648.4|10653.4|10651.4|10614.9|10612.9|947
1613981400000|2021-02-22 08:10:00|10650.9|10648.9|10628.4|10626.4|10650.9|10648.9|10621.4|10619.4|368
1613981700000|2021-02-22 08:15:00|10628.9|10626.9|10624.9|10622.9|10632.4|10630.4|10614.9|10612.9|575
1613982000000|2021-02-22 08:20:00|10625.4|10623.4|10621.9|10619.9|10640.4|10638.4|10612.9|10610.9|699
1613982300000|2021-02-22 08:25:00|10621.4|10619.4|10618.4|10616.4|10630.9|10628.9|10611.4|10609.4|486
1613982600000|2021-02-22 08:30:00|10617.9|10615.9|10616.4|10614.4|10621.4|10619.4|10611.4|10609.4|306
1613982900000|2021-02-22 08:35:00|10615.9|10613.9|10627.9|10625.9|10630.4|10628.4|10611.4|10609.4|407
1613983200000|2021-02-22 08:40:00|10628.8|10626.8|10628.8|10626.8|10632.8|10630.8|10612.8|10610.8|473
1613983500000|2021-02-22 08:45:00|10629.3|10627.3|10623.8|10621.8|10630.8|10628.8|10617.3|10615.3|221
1613983800000|2021-02-22 08:50:00|10623.3|10621.3|10620.3|10618.3|10627.3|10625.3|10612.3|10610.3|266
1613984100000|2021-02-22 08:55:00|10620.8|10618.8|10623.3|10621.3|10624.8|10622.8|10614.3|10612.3|299
1613984400000|2021-02-22 09:00:00|10623.8|10621.8|10635.3|10633.3|10636.8|10634.8|10621.3|10619.3|383
1613984700000|2021-02-22 09:05:00|10634.8|10632.8|10635.8|10633.8|10637.8|10635.8|10622.3|10620.3|300
1613985000000|2021-02-22 09:10:00|10636.3|10634.3|10642.3|10640.3|10647.3|10645.3|10635.8|10633.8|353
1613985300000|2021-02-22 09:15:00|10642.8|10640.8|10652.3|10650.3|10655.3|10653.3|10640.8|10638.8|253
1613985600000|2021-02-22 09:20:00|10652.8|10650.8|10653.3|10651.3|10655.3|10653.3|10648.8|10646.8|291
1613985900000|2021-02-22 09:25:00|10652.8|10650.8|10649.8|10647.8|10657.3|10655.3|10648.3|10646.3|197
1613986200000|2021-02-22 09:30:00|10650.8|10648.8|10641.3|10639.3|10655.8|10653.8|10638.8|10636.8|298
1613986500000|2021-02-22 09:35:00|10641.8|10639.8|10637.3|10635.3|10641.8|10639.8|10633.3|10631.3|174
1613986800000|2021-02-22 09:40:00|10637.8|10635.8|10636.8|10634.8|10639.3|10637.3|10631.8|10629.8|204
1613987100000|2021-02-22 09:45:00|10637.3|10635.3|10652.8|10650.8|10653.8|10651.8|10635.3|10633.3|242
1613987400000|2021-02-22 09:50:00|10653.3|10651.3|10657.8|10655.8|10657.8|10655.8|10651.3|10649.3|234
1613987700000|2021-02-22 09:55:00|10657.3|10655.3|10660.8|10658.8|10661.3|10659.3|10653.8|10651.8|355
1613988000000|2021-02-22 10:00:00|10660.3|10658.3|10670.3|10668.3|10670.8|10668.8|10659.3|10657.3|441
1613988300000|2021-02-22 10:05:00|10670.8|10668.8|10665.8|10663.8|10671.8|10669.8|10665.8|10663.8|220
1613988600000|2021-02-22 10:10:00|10666.3|10664.3|10671.3|10669.3|10672.3|10670.3|10662.8|10660.8|295
1613988900000|2021-02-22 10:15:00|10671.8|10669.8|10674.3|10672.3|10678.8|10676.8|10670.8|10668.8|299
1613989200000|2021-02-22 10:20:00|10674.8|10672.8|10686.3|10684.3|10686.3|10684.3|10674.8|10672.8|183
1613989500000|2021-02-22 10:25:00|10685.8|10683.8|10685.3|10683.3|10691.8|10689.8|10683.8|10681.8|247
1613989800000|2021-02-22 10:30:00|10685.8|10683.8|10688.3|10686.3|10689.3|10687.3|10685.3|10683.3|99
1613990100000|2021-02-22 10:35:00|10688.8|10686.8|10688.3|10686.3|10691.8|10689.8|10684.8|10682.8|137
1613990400000|2021-02-22 10:40:00|10688.8|10686.8|10689.8|10687.8|10691.3|10689.3|10686.3|10684.3|134
1613990700000|2021-02-22 10:45:00|10690.3|10688.3|10696.3|10694.3|10699.8|10697.8|10689.8|10687.8|223
1613991000000|2021-02-22 10:50:00|10696.8|10694.8|10692.8|10690.8|10700.8|10698.8|10692.8|10690.8|156
1613991300000|2021-02-22 10:55:00|10693.3|10691.3|10693.3|10691.3|10695.8|10693.8|10690.8|10688.8|120
1613991600000|2021-02-22 11:00:00|10693.8|10691.8|10702.3|10700.3|10702.8|10700.8|10693.3|10691.3|214
1613991900000|2021-02-22 11:05:00|10702.8|10700.8|10700.8|10698.8|10705.3|10703.3|10699.8|10697.8|131
1613992200000|2021-02-22 11:10:00|10701.3|10699.3|10699.3|10697.3|10703.3|10701.3|10698.8|10696.8|106
1613992500000|2021-02-22 11:15:00|10699.8|10697.8|10707.3|10705.3|10707.3|10705.3|10699.3|10697.3|99
1613992800000|2021-02-22 11:20:00|10707.8|10705.8|10709.3|10707.3|10710.8|10708.8|10702.8|10700.8|138
1613993100000|2021-02-22 11:25:00|10709.8|10707.8|10693.8|10691.8|10710.8|10708.8|10692.3|10690.3|110
1613993400000|2021-02-22 11:30:00|10694.8|10692.8|10694.8|10692.8|10697.8|10695.8|10693.3|10691.3|137
1613993700000|2021-02-22 11:35:00|10694.3|10692.3|10693.3|10691.3|10694.8|10692.8|10689.8|10687.8|127
1613994000000|2021-02-22 11:40:00|10692.8|10690.8|10691.8|10689.8|10693.8|10691.8|10690.3|10688.3|96
1613994300000|2021-02-22 11:45:00|10691.3|10689.3|10686.8|10684.8|10692.8|10690.8|10684.8|10682.8|120
1613994600000|2021-02-22 11:50:00|10686.3|10684.3|10688.3|10686.3|10689.3|10687.3|10686.3|10684.3|90
1613994900000|2021-02-22 11:55:00|10687.8|10685.8|10693.3|10691.3|10693.8|10691.8|10687.8|10685.8|82
1613995200000|2021-02-22 12:00:00|10692.8|10690.8|10691.8|10689.8|10696.8|10694.8|10690.8|10688.8|204
1613995500000|2021-02-22 12:05:00|10691.3|10689.3|10686.3|10684.3|10691.8|10689.8|10684.3|10682.3|140
1613995800000|2021-02-22 12:10:00|10685.8|10683.8|10679.8|10677.8|10687.3|10685.3|10677.3|10675.3|219
1613996100000|2021-02-22 12:15:00|10680.3|10678.3|10677.3|10675.3|10681.8|10679.8|10676.8|10674.8|80
1613996400000|2021-02-22 12:20:00|10676.8|10674.8|10671.3|10669.3|10677.3|10675.3|10670.8|10668.8|215
1613996700000|2021-02-22 12:25:00|10671.8|10669.8|10671.3|10669.3|10673.8|10671.8|10670.8|10668.8|61
1613997000000|2021-02-22 12:30:00|10671.8|10669.8|10666.8|10664.8|10672.3|10670.3|10666.8|10664.8|160
1613997300000|2021-02-22 12:35:00|10666.3|10664.3|10661.8|10659.8|10667.8|10665.8|10659.8|10657.8|141
1613997600000|2021-02-22 12:40:00|10662.3|10660.3|10658.8|10656.8|10663.8|10661.8|10658.8|10656.8|69
1613997900000|2021-02-22 12:45:00|10659.3|10657.3|10657.8|10655.8|10660.8|10658.8|10654.8|10652.8|115
1613998200000|2021-02-22 12:50:00|10657.3|10655.3|10655.3|10653.3|10657.3|10655.3|10653.3|10651.3|96
1613998500000|2021-02-22 12:55:00|10654.8|10652.8|10657.3|10655.3|10657.3|10655.3|10654.3|10652.3|70
1613998800000|2021-02-22 13:00:00|10658.3|10656.3|10666.3|10664.3|10666.8|10664.8|10657.3|10655.3|126
1613999100000|2021-02-22 13:05:00|10665.8|10663.8|10659.3|10657.3|10668.3|10666.3|10658.8|10656.8|170
1613999400000|2021-02-22 13:10:00|10658.8|10656.8|10660.8|10658.8|10660.8|10658.8|10655.8|10653.8|133
1613999700000|2021-02-22 13:15:00|10660.3|10658.3|10658.8|10656.8|10663.8|10661.8|10658.3|10656.3|110
1614000000000|2021-02-22 13:20:00|10659.3|10657.3|10659.8|10657.8|10660.8|10658.8|10654.3|10652.3|85
1614000300000|2021-02-22 13:25:00|10660.3|10658.3|10666.3|10664.3|10666.3|10664.3|10658.3|10656.3|90
1614000600000|2021-02-22 13:30:00|10666.8|10664.8|10680.3|10678.3|10681.3|10679.3|10666.8|10664.8|222
1614000900000|2021-02-22 13:35:00|10680.8|10678.8|10687.8|10685.8|10688.3|10686.3|10680.8|10678.8|176
1614001200000|2021-02-22 13:40:00|10688.3|10686.3|10689.8|10687.8|10694.8|10692.8|10687.3|10685.3|161
1614001500000|2021-02-22 13:45:00|10689.3|10687.3|10695.3|10693.3|10696.3|10694.3|10689.3|10687.3|215
1614001800000|2021-02-22 13:50:00|10695.8|10693.8|10701.3|10699.3|10702.8|10700.8|10694.8|10692.8|221
1614002100000|2021-02-22 13:55:00|10700.8|10698.8|10694.8|10692.8|10703.3|10701.3|10694.3|10692.3|179
1614002400000|2021-02-22 14:00:00|10695.3|10693.3|10688.8|10686.8|10697.3|10695.3|10686.8|10684.8|223
1614002700000|2021-02-22 14:05:00|10688.3|10686.3|10688.3|10686.3|10691.3|10689.3|10685.8|10683.8|81
1614003000000|2021-02-22 14:10:00|10687.8|10685.8|10686.3|10684.3|10689.3|10687.3|10682.8|10680.8|111
1614003300000|2021-02-22 14:15:00|10686.8|10684.8|10685.8|10683.8|10692.3|10690.3|10680.3|10678.3|335
1614003600000|2021-02-22 14:20:00|10686.3|10684.3|10683.3|10681.3|10690.3|10688.3|10682.8|10680.8|127
1614003900000|2021-02-22 14:25:00|10682.8|10680.8|10692.8|10690.8|10693.3|10691.3|10681.3|10679.3|209
1614004200000|2021-02-22 14:30:00|10692.3|10690.3|10685.8|10683.8|10694.3|10692.3|10679.3|10677.3|447
1614004500000|2021-02-22 14:35:00|10686.3|10684.3|10688.8|10686.8|10698.3|10696.3|10684.3|10682.3|410
1614004800000|2021-02-22 14:40:00|10688.3|10686.3|10695.8|10693.8|10696.3|10694.3|10681.3|10679.3|309
1614005100000|2021-02-22 14:45:00|10696.3|10694.3|10698.8|10696.8|10700.3|10698.3|10692.3|10690.3|479
1614005400000|2021-02-22 14:50:00|10699.3|10697.3|10699.8|10697.8|10703.3|10701.3|10695.3|10693.3|259
1614005700000|2021-02-22 14:55:00|10700.3|10698.3|10701.8|10699.8|10702.8|10700.8|10696.3|10694.3|221
1614006000000|2021-02-22 15:00:00|10701.3|10699.3|10710.8|10708.8|10711.3|10709.3|10701.3|10699.3|413
1614006300000|2021-02-22 15:05:00|10710.3|10708.3|10702.3|10700.3|10712.3|10710.3|10699.8|10697.8|280
1614006600000|2021-02-22 15:10:00|10701.5|10699.5|10700|10698|10704|10702|10698|10696|206
1614006900000|2021-02-22 15:15:00|10699.5|10697.5|10692.5|10690.5|10700|10698|10689.5|10687.5|344
1614007200000|2021-02-22 15:20:00|10693|10691|10699|10697|10700.5|10698.5|10692|10690|291
1614007500000|2021-02-22 15:25:00|10698.5|10696.5|10704|10702|10704.5|10702.5|10697.5|10695.5|240
1614007800000|2021-02-22 15:30:00|10703.5|10701.5|10708|10706|10708|10706|10700.5|10698.5|320
1614008100000|2021-02-22 15:35:00|10708.5|10706.5|10716|10714|10717.5|10715.5|10706.5|10704.5|292
1614008400000|2021-02-22 15:40:00|10715.5|10713.5|10716.5|10714.5|10718|10716|10709|10707|259
1614008700000|2021-02-22 15:45:00|10716|10714|10713.5|10711.5|10717|10715|10711|10709|232
1614009000000|2021-02-22 15:50:00|10714|10712|10704.5|10702.5|10714.5|10712.5|10702|10700|424
1614009300000|2021-02-22 15:55:00|10704|10702|10706|10704|10707.5|10705.5|10700|10698|252
1614009600000|2021-02-22 16:00:00|10705.5|10703.5|10701.5|10699.5|10708.5|10706.5|10699.5|10697.5|370
1614009900000|2021-02-22 16:05:00|10701|10699|10704.5|10702.5|10705|10703|10697.5|10695.5|437
1614010200000|2021-02-22 16:10:00|10705.5|10703.5|10707|10705|10707.5|10705.5|10699.5|10697.5|640
1614010500000|2021-02-22 16:15:00|10707.5|10705.5|10713.5|10711.5|10715.5|10713.5|10705|10703|1050
1614010800000|2021-02-22 16:20:00|10713|10711|10707|10705|10718.5|10716.5|10707|10705|901
1614011100000|2021-02-22 16:25:00|10707.5|10705.5|10699.5|10697.5|10708.5|10706.5|10697.5|10695.5|1640
1614011400000|2021-02-22 16:30:00|10700.5|10698.5|10693.5|10691.5|10702.5|10700.5|10692|10690|952
1614011700000|2021-02-22 16:35:00|10694|10692|10700|10698|10703|10701|10693.5|10691.5|196
1614012000000|2021-02-22 16:40:00|10700.5|10698.5|10697.5|10695.5|10703.5|10701.5|10693.5|10691.5|108
1614012300000|2021-02-22 16:45:00|10696.5|10694.5|10693.5|10691.5|10699|10697|10691.5|10689.5|125
1614012600000|2021-02-22 16:50:00|10694|10692|10689.5|10687.5|10697.5|10695.5|10688|10686|1069
1614012900000|2021-02-22 16:55:00|10690|10688|10691.5|10689.5|10693|10691|10688|10686|64
1614013200000|2021-02-22 17:00:00|10692|10690|10690|10688|10693|10691|10687.5|10685.5|53
1614013500000|2021-02-22 17:05:00|10690.5|10688.5|10690|10688|10691|10689|10686.5|10684.5|6022
1614013800000|2021-02-22 17:10:00|10689.5|10687.5|10696|10694|10696.5|10694.5|10688|10686|106
1614014100000|2021-02-22 17:15:00|10696.5|10694.5|10693|10691|10696.5|10694.5|10691.5|10689.5|127
1614014400000|2021-02-22 17:20:00|10692.5|10690.5|10692.5|10690.5|10696|10694|10692|10690|28
1614014700000|2021-02-22 17:25:00|10692|10690|10696|10694|10698.5|10696.5|10690.5|10688.5|35
1614015000000|2021-02-22 17:30:00|10696.5|10694.5|10698.5|10696.5|10699.5|10697.5|10693|10691|9
1614015300000|2021-02-22 17:35:00|10698|10696|10698.5|10696.5|10700|10698|10696|10694|25
1614015600000|2021-02-22 17:40:00|10698|10696|10698|10696|10699.5|10697.5|10696.5|10694.5|3
1614015900000|2021-02-22 17:45:00|10697.5|10695.5|10696.5|10694.5|10698|10696|10696.5|10694.5|2
1614016200000|2021-02-22 17:50:00|10697|10695|10696.5|10694.5|10698|10696|10695.5|10693.5|8
1614016500000|2021-02-22 17:55:00|10696|10694|10697.5|10695.5|10699.5|10697.5|10696|10694|28
1614016800000|2021-02-22 18:00:00|10697|10695|10696.5|10694.5|10699|10697|10696.5|10694.5|7
1614017100000|2021-02-22 18:05:00|10697|10695|10696.5|10694.5|10698|10696|10696.5|10694.5|3
1614017400000|2021-02-22 18:10:00|10697|10695|10697|10695|10698.5|10696.5|10694.5|10692.5|21
1614017700000|2021-02-22 18:15:00|10696.5|10694.5|10698.5|10696.5|10699.5|10697.5|10696.5|10694.5|8
1614018000000|2021-02-22 18:20:00|10699|10697|10700.5|10698.5|10703.5|10701.5|10699|10697|20
1614018300000|2021-02-22 18:25:00|10701|10699|10704.5|10702.5|10705|10703|10700.5|10698.5|13
1614018600000|2021-02-22 18:30:00|10705|10703|10704|10702|10705.5|10703.5|10703.5|10701.5|32
1614018900000|2021-02-22 18:35:00|10704.5|10702.5|10704|10702|10705|10703|10704|10702|3
1614019200000|2021-02-22 18:40:00|10704.5|10702.5|10704.5|10702.5|10705|10703|10703.5|10701.5|2
1614019500000|2021-02-22 18:45:00|10705|10703|10704|10702|10706|10704|10703.5|10701.5|6
1614019800000|2021-02-22 18:50:00|10704.5|10702.5|10705.5|10703.5|10705.5|10703.5|10703.5|10701.5|5
1614020100000|2021-02-22 18:55:00|10706|10704|10702|10700|10707|10705|10701.5|10699.5|6
1614020400000|2021-02-22 19:00:00|10702.5|10700.5|10701.5|10699.5|10703.5|10701.5|10701.5|10699.5|12
1614020700000|2021-02-22 19:05:00|10702|10700|10701|10699|10703|10701|10700.5|10698.5|10
1614021000000|2021-02-22 19:10:00|10701.5|10699.5|10698.5|10696.5|10702|10700|10698|10696|3
1614021300000|2021-02-22 19:15:00|10699|10697|10697|10695|10700|10698|10696.5|10694.5|17
1614021600000|2021-02-22 19:20:00|10696.5|10694.5|10697.5|10695.5|10697.5|10695.5|10696.5|10694.5|7
1614021900000|2021-02-22 19:25:00|10697|10695|10699|10697|10699.5|10697.5|10696.5|10694.5|6
1614022200000|2021-02-22 19:30:00|10698.5|10696.5|10698|10696|10699|10697|10697|10695|14
1614022500000|2021-02-22 19:35:00|10698.5|10696.5|10698.5|10696.5|10699.5|10697.5|10698.5|10696.5|2
1614022800000|2021-02-22 19:40:00|10698|10696|10699.5|10697.5|10699.5|10697.5|10697.5|10695.5|0
1614023100000|2021-02-22 19:45:00|10700|10698|10697|10695|10700|10698|10697|10695|7
1614023400000|2021-02-22 19:50:00|10697.5|10695.5|10696.5|10694.5|10698.5|10696.5|10696.5|10694.5|7
1614023700000|2021-02-22 19:55:00|10697|10695|10697|10695|10698|10696|10696.5|10694.5|3
1614024000000|2021-02-22 20:00:00|10697.5|10695.5|10694|10692|10697.5|10695.5|10693|10691|16
1614024300000|2021-02-22 20:05:00|10693.5|10691.5|10693|10691|10694.5|10692.5|10692|10690|5
1614024600000|2021-02-22 20:10:00|10693.5|10691.5|10691.5|10689.5|10694|10692|10690|10688|29
1614024900000|2021-02-22 20:15:00|10691|10689|10692|10690|10693.5|10691.5|10690.5|10688.5|15
1614025200000|2021-02-22 20:20:00|10692.5|10690.5|10691.5|10689.5|10693.5|10691.5|10691|10689|9
1614025500000|2021-02-22 20:25:00|10691|10689|10688|10686|10691.5|10689.5|10687.5|10685.5|30
1614025800000|2021-02-22 20:30:00|10687.5|10685.5|10689.5|10687.5|10690.5|10688.5|10687.5|10685.5|19
1614026100000|2021-02-22 20:35:00|10690|10688|10684.5|10682.5|10690.5|10688.5|10684|10682|35
1614026400000|2021-02-22 20:40:00|10684|10682|10683|10681|10686|10684|10682.5|10680.5|23
1614026700000|2021-02-22 20:45:00|10683.5|10681.5|10679|10677|10686.5|10684.5|10678|10676|52
1614027000000|2021-02-22 20:50:00|10678.5|10676.5|10674|10672|10679.5|10677.5|10670|10668|24
1614027300000|2021-02-22 20:55:00|10673.5|10671.5|10668.6|10662.6|10675.5|10673.5|10665.5|10660.1|60
1614027600000|2021-02-22 21:00:00|10668.5|10662.5|10674.7|10668.7|10680|10674|10668.4|10662.4|0
1614027900000|2021-02-22 21:05:00|10674.6|10668.6|10674.7|10668.7|10675.7|10669.7|10670.3|10664.3|0
1614028200000|2021-02-22 21:10:00|10674.8|10668.8|10673.1|10667.1|10676.7|10670.7|10671.9|10665.9|0
1614028500000|2021-02-22 21:15:00|10672.9|10666.9|10673.5|10667.5|10674.2|10668.2|10672.7|10666.7|0
1614028800000|2021-02-22 21:20:00|10673.7|10667.7|10672.4|10666.4|10673.7|10667.7|10672.2|10666.2|0
1614029100000|2021-02-22 21:25:00|10672.9|10666.9|10672.9|10666.9|10673.5|10667.5|10672.4|10666.4|0
1614029400000|2021-02-22 21:30:00|10672.8|10666.8|10677.5|10671.5|10679.8|10673.8|10672.1|10666.1|0
1614029700000|2021-02-22 21:35:00|10677.6|10671.6|10676.5|10670.5|10679.8|10673.8|10676.5|10670.5|0
1614030000000|2021-02-22 21:40:00|10676.6|10670.6|10673.2|10667.2|10677.5|10671.5|10673.2|10667.2|0
1614030300000|2021-02-22 21:45:00|10673.3|10667.3|10677.5|10671.5|10677.5|10671.5|10673.2|10667.2|0
1614030600000|2021-02-22 21:50:00|10677.4|10671.4|10676|10670|10678.8|10672.8|10673.7|10667.7|0
1614030900000|2021-02-22 21:55:00|10675.9|10669.9|10677.1|10671.1|10678.2|10672.2|10674.4|10668.4|0
1614031200000|2021-02-22 22:00:00|10676.9|10670.9|10676|10670|10676.9|10670.9|10675.2|10669.2|0
1614031500000|2021-02-22 22:05:00|10675.6|10669.6|10676.3|10670.3|10676.5|10670.5|10675.2|10669.2|0
1614031800000|2021-02-22 22:10:00|10675.6|10669.6|10676.1|10670.1|10676.5|10670.5|10675.6|10669.6|0
1614032100000|2021-02-22 22:15:00|10675.6|10669.6|10675.2|10669.2|10675.8|10669.8|10673.9|10667.9|0
1614032400000|2021-02-22 22:20:00|10675.6|10669.6|10676.1|10670.1|10676.5|10670.5|10675.4|10669.4|0
1614032700000|2021-02-22 22:25:00|10675.8|10669.8|10675.6|10669.6|10675.8|10669.8|10675.6|10669.6|0
1614033000000|2021-02-22 22:30:00|10675.8|10669.8|10675.6|10669.6|10675.8|10669.8|10675.2|10669.2|0
1614033300000|2021-02-22 22:35:00|10675.8|10669.8|10675.4|10669.4|10676.1|10670.1|10674.1|10668.1|0
1614033600000|2021-02-22 22:40:00|10675.8|10669.8|10675|10669|10675.8|10669.8|10674.6|10668.6|0
1614033900000|2021-02-22 22:45:00|10675.2|10669.2|10675.6|10669.6|10675.8|10669.8|10675|10669|0
1614034200000|2021-02-22 22:50:00|10675.2|10669.2|10675|10669|10675.6|10669.6|10674.8|10668.8|0
1614034500000|2021-02-22 22:55:00|10674.3|10668.3|10675.8|10669.8|10676.1|10670.1|10674.3|10668.3|0
1614034800000|2021-02-22 23:00:00|10676|10670|10686.1|10680.1|10686.9|10680.9|10676|10670|0
1614035100000|2021-02-22 23:05:00|10686|10680|10687.4|10681.4|10688.4|10682.4|10684.1|10678.1|0
1614035400000|2021-02-22 23:10:00|10687.5|10681.5|10687.7|10681.7|10690.2|10684.2|10687.2|10681.2|0
1614035700000|2021-02-22 23:15:00|10687.8|10681.8|10687.2|10681.2|10688.2|10682.2|10686.4|10680.4|0
1614036000000|2021-02-22 23:20:00|10687.7|10681.7|10689.2|10683.2|10691|10685|10687.7|10681.7|0
1614036300000|2021-02-22 23:25:00|10689.3|10683.3|10691.5|10685.5|10691.5|10685.5|10689.2|10683.2|0
1614036600000|2021-02-22 23:30:00|10691.4|10685.4|10681.6|10675.6|10691.6|10685.6|10681.1|10675.1|0
1614036900000|2021-02-22 23:35:00|10681.4|10675.4|10686|10680|10687.2|10681.2|10681.4|10675.4|0
1614037200000|2021-02-22 23:40:00|10685.9|10679.9|10687.5|10681.5|10687.8|10681.8|10683.9|10677.9|0
1614037500000|2021-02-22 23:45:00|10687.3|10681.3|10684.5|10678.5|10687.8|10681.8|10684|10678|0
1614037800000|2021-02-22 23:50:00|10684.6|10678.6|10684.5|10678.5|10685.5|10679.5|10682.4|10676.4|0
1614038100000|2021-02-22 23:55:00|10684.4|10678.4|10680.1|10674.1|10684.5|10678.5|10677.3|10671.3|0
1614038400000|2021-02-23 00:00:00|10680.2|10674.2|10670.2|10664.2|10682.4|10676.4|10669.2|10663.2|0
1614038700000|2021-02-23 00:05:00|10670.3|10664.3|10662.7|10656.7|10672.5|10666.5|10662.7|10656.7|0
1614039000000|2021-02-23 00:10:00|10662.8|10656.8|10665.4|10659.4|10668.1|10662.1|10657.7|10651.7|0
1614039300000|2021-02-23 00:15:00|10665.5|10659.5|10670.2|10664.2|10674.8|10668.8|10665.4|10659.4|0
1614039600000|2021-02-23 00:20:00|10670.1|10664.1|10675.7|10669.7|10678.1|10672.1|10670.1|10664.1|0
1614039900000|2021-02-23 00:25:00|10675.8|10669.8|10678|10672|10680.3|10674.3|10675.6|10669.6|0
1614040200000|2021-02-23 00:30:00|10677.9|10671.9|10675.4|10669.4|10677.9|10671.9|10673.3|10667.3|0
1614040500000|2021-02-23 00:35:00|10675.5|10669.5|10678.2|10672.2|10680.5|10674.5|10675.4|10669.4|0
1614040800000|2021-02-23 00:40:00|10678.1|10672.1|10680.6|10674.6|10680.6|10674.6|10675.9|10669.9|0
1614041100000|2021-02-23 00:45:00|10680.5|10674.5|10678.1|10672.1|10680.6|10674.6|10678.1|10672.1|0
1614041400000|2021-02-23 00:50:00|10678.5|10672.5|10675.6|10669.6|10679.2|10673.2|10675.5|10669.5|0
1614041700000|2021-02-23 00:55:00|10675.5|10669.5|10669.4|10663.4|10675.6|10669.6|10668.1|10662.1|0
1614042000000|2021-02-23 01:00:00|10669.7|10663.7|10670.6|10664.6|10673.1|10667.1|10668.1|10662.1|0
1614042300000|2021-02-23 01:05:00|10670.7|10664.7|10672.9|10666.9|10675.5|10669.5|10670.6|10664.6|0
1614042600000|2021-02-23 01:10:00|10673|10667|10674.2|10668.2|10675.4|10669.4|10670.6|10664.6|0
1614042900000|2021-02-23 01:15:00|10674.1|10668.1|10677.7|10671.7|10677.8|10671.8|10670.5|10664.5|0
1614043200000|2021-02-23 01:20:00|10677.3|10671.3|10680.3|10674.3|10682.7|10676.7|10676.6|10670.6|0
1614043500000|2021-02-23 01:25:00|10680.4|10674.4|10685.4|10679.4|10685.5|10679.5|10680.3|10674.3|0
1614043800000|2021-02-23 01:30:00|10685.5|10679.5|10685.9|10679.9|10693.1|10687.1|10683.6|10677.6|0
1614044100000|2021-02-23 01:35:00|10686.3|10680.3|10695.4|10689.4|10695.5|10689.5|10685.9|10679.9|0
1614044400000|2021-02-23 01:40:00|10695.5|10689.5|10697.7|10691.7|10698.1|10692.1|10693.1|10687.1|0
1614044700000|2021-02-23 01:45:00|10697.8|10691.8|10697|10691|10700.2|10694.2|10694.3|10688.3|0
1614045000000|2021-02-23 01:50:00|10697.3|10691.3|10701.3|10695.3|10703.8|10697.8|10696.9|10690.9|0
1614045300000|2021-02-23 01:55:00|10701.4|10695.4|10701.3|10695.3|10703.8|10697.8|10701.2|10695.2|0
1614045600000|2021-02-23 02:00:00|10701.4|10695.4|10698.9|10692.9|10703.7|10697.7|10698.9|10692.9|0
1614045900000|2021-02-23 02:05:00|10699|10693|10699.2|10693.2|10700.2|10694.2|10697.9|10691.9|0
1614046200000|2021-02-23 02:10:00|10699.5|10693.5|10702.7|10696.7|10702.7|10696.7|10696.8|10690.8|0
1614046500000|2021-02-23 02:15:00|10702.8|10696.8|10703.9|10697.9|10703.9|10697.9|10700.3|10694.3|0
1614046800000|2021-02-23 02:20:00|10703.8|10697.8|10704.2|10698.2|10706.5|10700.5|10701.5|10695.5|0
1614047100000|2021-02-23 02:25:00|10704.1|10698.1|10704.3|10698.3|10704.3|10698.3|10704.1|10698.1|0
1614047400000|2021-02-23 02:30:00|10704.2|10698.2|10709|10703|10711.2|10705.2|10704.2|10698.2|0
1614047700000|2021-02-23 02:35:00|10709.1|10703.1|10711.4|10705.4|10713.6|10707.6|10709|10703|0
1614048000000|2021-02-23 02:40:00|10711.3|10705.3|10711.4|10705.4|10711.4|10705.4|10707.9|10701.9|0
1614048300000|2021-02-23 02:45:00|10711.5|10705.5|10708.9|10702.9|10713.8|10707.8|10706.7|10700.7|0
1614048600000|2021-02-23 02:50:00|10709|10703|10709.1|10703.1|10711.3|10705.3|10708.9|10702.9|0
1614048900000|2021-02-23 02:55:00|10709.5|10703.5|10711.3|10705.3|10713.7|10707.7|10709|10703|0
1614049200000|2021-02-23 03:00:00|10711.2|10705.2|10711.3|10705.3|10711.3|10705.3|10708.8|10702.8|0
1614049500000|2021-02-23 03:05:00|10711.2|10705.2|10708.8|10702.8|10713.5|10707.5|10708.7|10702.7|0
1614049800000|2021-02-23 03:10:00|10708.7|10702.7|10703.7|10697.7|10711|10705|10703.7|10697.7|0
1614050100000|2021-02-23 03:15:00|10704.1|10698.1|10700.9|10694.9|10706.1|10700.1|10700.9|10694.9|0
1614050400000|2021-02-23 03:20:00|10700.5|10694.5|10700.8|10694.8|10703.4|10697.4|10698.4|10692.4|0
1614050700000|2021-02-23 03:25:00|10700.9|10694.9|10705.8|10699.8|10705.9|10699.9|10700.9|10694.9|0
1614051000000|2021-02-23 03:30:00|10705.9|10699.9|10708.3|10702.3|10708.3|10702.3|10705.8|10699.8|0
1614051300000|2021-02-23 03:35:00|10708.2|10702.2|10705.9|10699.9|10708.3|10702.3|10703.4|10697.4|0
1614051600000|2021-02-23 03:40:00|10706|10700|10708.6|10702.6|10710.8|10704.8|10706|10700|0
1614051900000|2021-02-23 03:45:00|10708.9|10702.9|10708.4|10702.4|10710.8|10704.8|10708.3|10702.3|0
1614052200000|2021-02-23 03:50:00|10709.2|10703.2|10708.5|10702.5|10710.8|10704.8|10708.3|10702.3|0
1614052500000|2021-02-23 03:55:00|10708.6|10702.6|10713.3|10707.3|10713.3|10707.3|10708.5|10702.5|0
1614052800000|2021-02-23 04:00:00|10713.2|10707.2|10710.9|10704.9|10713.2|10707.2|10710.9|10704.9|0
1614053100000|2021-02-23 04:05:00|10711|10705|10711.1|10705.1|10712.2|10706.2|10710.9|10704.9|0
1614053400000|2021-02-23 04:10:00|10711|10705|10713.5|10707.5|10713.6|10707.6|10711|10705|0
1614053700000|2021-02-23 04:15:00|10713.6|10707.6|10713.6|10707.6|10715.9|10709.9|10713.5|10707.5|0
1614054000000|2021-02-23 04:20:00|10713.7|10707.7|10713.5|10707.5|10715.9|10709.9|10713.4|10707.4|0
1614054300000|2021-02-23 04:25:00|10712.7|10706.7|10715.8|10709.8|10715.8|10709.8|10711.2|10705.2|0
1614054600000|2021-02-23 04:30:00|10715.5|10709.5|10719.5|10713.5|10719.8|10713.8|10713.6|10707.6|0
1614054900000|2021-02-23 04:35:00|10718.7|10712.7|10722|10716|10722|10716|10717.2|10711.2|0
1614055200000|2021-02-23 04:40:00|10721.6|10715.6|10717.3|10711.3|10722.1|10716.1|10717.3|10711.3|0
1614055500000|2021-02-23 04:45:00|10717.4|10711.4|10719.8|10713.8|10719.8|10713.8|10717.4|10711.4|0
1614055800000|2021-02-23 04:50:00|10720.2|10714.2|10723.5|10717.5|10726.6|10720.6|10719.7|10713.7|0
1614056100000|2021-02-23 04:55:00|10723.4|10717.4|10726.7|10720.7|10726.8|10720.8|10723.4|10717.4|0
1614056400000|2021-02-23 05:00:00|10726.8|10720.8|10726.3|10720.3|10728.8|10722.8|10724|10718|0
1614056700000|2021-02-23 05:05:00|10726.4|10720.4|10723.4|10717.4|10728.8|10722.8|10723.4|10717.4|0
1614057000000|2021-02-23 05:10:00|10723.3|10717.3|10723|10717|10724.6|10718.6|10720.9|10714.9|0
1614057300000|2021-02-23 05:15:00|10723.1|10717.1|10718.5|10712.5|10723.1|10717.1|10718.5|10712.5|0
1614057600000|2021-02-23 05:20:00|10718.6|10712.6|10718.5|10712.5|10720.9|10714.9|10718.4|10712.4|0
1614057900000|2021-02-23 05:25:00|10718.6|10712.6|10721|10715|10721.1|10715.1|10718.5|10712.5|0
1614058200000|2021-02-23 05:30:00|10721.1|10715.1|10718.7|10712.7|10721.1|10715.1|10716.2|10710.2|0
1614058500000|2021-02-23 05:35:00|10719|10713|10720.9|10714.9|10721|10715|10718.5|10712.5|0
1614058800000|2021-02-23 05:40:00|10720.1|10714.1|10717.3|10711.3|10720.1|10714.1|10716.2|10710.2|0
1614059100000|2021-02-23 05:45:00|10717.7|10711.7|10719.7|10713.7|10719.8|10713.8|10717.4|10711.4|0
1614059400000|2021-02-23 05:50:00|10719.8|10713.8|10720.1|10714.1|10722.3|10716.3|10717.4|10711.4|0
1614059700000|2021-02-23 05:55:00|10720|10714|10717.5|10711.5|10722.3|10716.3|10717.5|10711.5|0
1614060000000|2021-02-23 06:00:00|10718.3|10712.3|10717.5|10711.5|10722.2|10716.2|10715.2|10709.2|0
1614060300000|2021-02-23 06:05:00|10717.4|10711.4|10715|10709|10717.5|10711.5|10714.9|10708.9|0
1614060600000|2021-02-23 06:10:00|10714.9|10708.9|10714.2|10708.2|10715.6|10709.6|10713.1|10707.1|0
1614060900000|2021-02-23 06:15:00|10713.5|10707.5|10712.1|10706.1|10713.5|10707.5|10709.8|10703.8|0
1614061200000|2021-02-23 06:20:00|10712|10706|10712.1|10706.1|10712.2|10706.2|10709.9|10703.9|0
1614061500000|2021-02-23 06:25:00|10712|10706|10707.4|10701.4|10712.1|10706.1|10707.3|10701.3|0
1614061800000|2021-02-23 06:30:00|10708.2|10702.2|10710|10704|10710|10704|10707.5|10701.5|0
1614062100000|2021-02-23 06:35:00|10709.9|10703.9|10705.2|10699.2|10710|10704|10705.1|10699.1|0
1614062400000|2021-02-23 06:40:00|10705.1|10699.1|10705.1|10699.1|10705.2|10699.2|10702.6|10696.6|0
1614062700000|2021-02-23 06:45:00|10705|10699|10700.3|10694.3|10705|10699|10700.3|10694.3|0
1614063000000|2021-02-23 06:50:00|10700.4|10694.4|10705|10699|10707.2|10701.2|10700.3|10694.3|0
1614063300000|2021-02-23 06:55:00|10705.1|10699.1|10705.4|10699.4|10709.8|10703.8|10705|10699|0
1614063600000|2021-02-23 07:00:00|10694.5|10692.5|10699|10697|10699.5|10697.5|10686|10684|106
1614063900000|2021-02-23 07:05:00|10698|10696|10688|10686|10698.5|10696.5|10687|10685|53
1614064200000|2021-02-23 07:10:00|10687.5|10685.5|10686.5|10684.5|10692|10690|10684.5|10682.5|37
1614064500000|2021-02-23 07:15:00|10687|10685|10693|10691|10693|10691|10687|10685|38
1614064800000|2021-02-23 07:20:00|10692.5|10690.5|10701|10699|10702|10700|10691.5|10689.5|57
1614065100000|2021-02-23 07:25:00|10701.5|10699.5|10696|10694|10702|10700|10695|10693|33
1614065400000|2021-02-23 07:30:00|10696.5|10694.5|10698|10696|10703.5|10701.5|10696|10694|64
1614065700000|2021-02-23 07:35:00|10697.5|10695.5|10696|10694|10698.5|10696.5|10694|10692|38
1614066000000|2021-02-23 07:40:00|10696.5|10694.5|10695|10693|10697|10695|10694|10692|8
1614066300000|2021-02-23 07:45:00|10694.5|10692.5|10695|10693|10695.5|10693.5|10692.5|10690.5|12
1614066600000|2021-02-23 07:50:00|10695.5|10693.5|10696|10694|10696.5|10694.5|10692|10690|45
1614066900000|2021-02-23 07:55:00|10695.5|10693.5|10702|10700|10702|10700|10694|10692|97
1614067200000|2021-02-23 08:00:00|10700.5|10698.5|10711.5|10709.5|10719|10717|10693|10691|1062
1614067500000|2021-02-23 08:05:00|10712|10710|10705.5|10703.5|10716.5|10714.5|10693.5|10691.5|606
1614067800000|2021-02-23 08:10:00|10705|10703|10723|10721|10731.5|10729.5|10705|10703|452
1614068100000|2021-02-23 08:15:00|10723.5|10721.5|10681.5|10679.5|10724.5|10722.5|10681.5|10679.5|491
1614068400000|2021-02-23 08:20:00|10681|10679|10694.5|10692.5|10696|10694|10679|10677|289
1614068700000|2021-02-23 08:25:00|10693|10691|10673|10671|10693.5|10691.5|10672|10670|353
1614069000000|2021-02-23 08:30:00|10673.5|10671.5|10663|10661|10675|10673|10662.5|10660.5|358
1614069300000|2021-02-23 08:35:00|10662.5|10660.5|10658|10656|10662.5|10660.5|10651|10649|296
1614069600000|2021-02-23 08:40:00|10657.8|10655.8|10660.8|10658.8|10664.3|10662.3|10648.3|10646.3|455
1614069900000|2021-02-23 08:45:00|10660.3|10658.3|10646.8|10644.8|10660.3|10658.3|10646.8|10644.8|387
1614070200000|2021-02-23 08:50:00|10647.3|10645.3|10646.8|10644.8|10649.8|10647.8|10644.3|10642.3|253
1614070500000|2021-02-23 08:55:00|10646.3|10644.3|10641.3|10639.3|10648.3|10646.3|10639.3|10637.3|257
1614070800000|2021-02-23 09:00:00|10640.3|10638.3|10620.8|10618.8|10640.3|10638.3|10618.3|10616.3|478
1614071100000|2021-02-23 09:05:00|10621.3|10619.3|10616.3|10614.3|10622.3|10620.3|10608.8|10606.8|413
1614071400000|2021-02-23 09:10:00|10615.3|10613.3|10609.8|10607.8|10615.8|10613.8|10605.3|10603.3|356
1614071700000|2021-02-23 09:15:00|10610.3|10608.3|10626.8|10624.8|10627.3|10625.3|10608.8|10606.8|478
1614072000000|2021-02-23 09:20:00|10626.3|10624.3|10613.8|10611.8|10626.3|10624.3|10612.8|10610.8|233
1614072300000|2021-02-23 09:25:00|10613.3|10611.3|10596.3|10594.3|10613.8|10611.8|10596.3|10594.3|343
1614072600000|2021-02-23 09:30:00|10596.8|10594.8|10588.8|10586.8|10602.3|10600.3|10586.3|10584.3|421
1614072900000|2021-02-23 09:35:00|10588.3|10586.3|10600.8|10598.8|10606.8|10604.8|10584.3|10582.3|339
1614073200000|2021-02-23 09:40:00|10601.3|10599.3|10614.3|10612.3|10615.3|10613.3|10598.8|10596.8|307
1614073500000|2021-02-23 09:45:00|10613.8|10611.8|10597.8|10595.8|10615.3|10613.3|10595.3|10593.3|265
1614073800000|2021-02-23 09:50:00|10598.3|10596.3|10588.8|10586.8|10600.8|10598.8|10588.3|10586.3|391
1614074100000|2021-02-23 09:55:00|10588.3|10586.3|10576.3|10574.3|10589.8|10587.8|10575.3|10573.3|564
1614074400000|2021-02-23 10:00:00|10575.8|10573.8|10582.3|10580.3|10593.8|10591.8|10572.8|10570.8|524
1614074700000|2021-02-23 10:05:00|10581.8|10579.8|10568.3|10566.3|10582.3|10580.3|10567.3|10565.3|378
1614075000000|2021-02-23 10:10:00|10568.8|10566.8|10556.3|10554.3|10569.8|10567.8|10553.8|10551.8|520
1614075300000|2021-02-23 10:15:00|10556.8|10554.8|10565.3|10563.3|10575.8|10573.8|10550.3|10548.3|394
1614075600000|2021-02-23 10:20:00|10564.8|10562.8|10555.8|10553.8|10567.3|10565.3|10554.8|10552.8|350
1614075900000|2021-02-23 10:25:00|10555.3|10553.3|10544.3|10542.3|10556.3|10554.3|10542.3|10540.3|266
1614076200000|2021-02-23 10:30:00|10543.3|10541.3|10539.8|10537.8|10545.3|10543.3|10533.3|10531.3|748
1614076500000|2021-02-23 10:35:00|10539.3|10537.3|10546.3|10544.3|10547.3|10545.3|10536.3|10534.3|622
1614076800000|2021-02-23 10:40:00|10545.8|10543.8|10548.3|10546.3|10549.3|10547.3|10537.3|10535.3|536
1614077100000|2021-02-23 10:45:00|10547.8|10545.8|10558.8|10556.8|10559.8|10557.8|10546.8|10544.8|293
1614077400000|2021-02-23 10:50:00|10558.3|10556.3|10572.3|10570.3|10572.8|10570.8|10553.3|10551.3|371
1614077700000|2021-02-23 10:55:00|10571.8|10569.8|10575.3|10573.3|10576.8|10574.8|10565.8|10563.8|251
1614078000000|2021-02-23 11:00:00|10574.8|10572.8|10554.8|10552.8|10575.3|10573.3|10553.3|10551.3|412
1614078300000|2021-02-23 11:05:00|10555.3|10553.3|10556.3|10554.3|10559.3|10557.3|10553.8|10551.8|363
1614078600000|2021-02-23 11:10:00|10556.8|10554.8|10567.8|10565.8|10568.8|10566.8|10552.3|10550.3|276
1614078900000|2021-02-23 11:15:00|10567.3|10565.3|10555.3|10553.3|10570.3|10568.3|10555.3|10553.3|289
1614079200000|2021-02-23 11:20:00|10554.8|10552.8|10553.8|10551.8|10565.8|10563.8|10553.8|10551.8|323
1614079500000|2021-02-23 11:25:00|10554.3|10552.3|10555.8|10553.8|10556.8|10554.8|10550.8|10548.8|291
1614079800000|2021-02-23 11:30:00|10556.3|10554.3|10557.8|10555.8|10560.8|10558.8|10553.8|10551.8|372
1614080100000|2021-02-23 11:35:00|10557.3|10555.3|10559.8|10557.8|10565.3|10563.3|10554.3|10552.3|266
1614080400000|2021-02-23 11:40:00|10558.8|10556.8|10560.8|10558.8|10564.3|10562.3|10555.8|10553.8|249
1614080700000|2021-02-23 11:45:00|10560.3|10558.3|10556.8|10554.8|10567.3|10565.3|10556.3|10554.3|151
1614081000000|2021-02-23 11:50:00|10556.3|10554.3|10547.3|10545.3|10558.3|10556.3|10546.3|10544.3|275
1614081300000|2021-02-23 11:55:00|10547.8|10545.8|10546.3|10544.3|10548.8|10546.8|10542.8|10540.8|289
1614081600000|2021-02-23 12:00:00|10546.8|10544.8|10562.8|10560.8|10565.3|10563.3|10546.8|10544.8|433
1614081900000|2021-02-23 12:05:00|10563.3|10561.3|10566.8|10564.8|10567.3|10565.3|10557.3|10555.3|186
1614082200000|2021-02-23 12:10:00|10567.3|10565.3|10573.8|10571.8|10574.3|10572.3|10567.3|10565.3|147
1614082500000|2021-02-23 12:15:00|10573.3|10571.3|10576.8|10574.8|10579.3|10577.3|10572.3|10570.3|113
1614082800000|2021-02-23 12:20:00|10577.3|10575.3|10582.8|10580.8|10583.3|10581.3|10577.3|10575.3|149
1614083100000|2021-02-23 12:25:00|10582.3|10580.3|10582.8|10580.8|10585.3|10583.3|10579.8|10577.8|152
1614083400000|2021-02-23 12:30:00|10582.3|10580.3|10578.8|10576.8|10585.3|10583.3|10578.3|10576.3|185
1614083700000|2021-02-23 12:35:00|10579.3|10577.3|10582.3|10580.3|10583.3|10581.3|10576.3|10574.3|106
1614084000000|2021-02-23 12:40:00|10583.7|10581.7|10597.2|10595.2|10598.2|10596.2|10583.7|10581.7|147
1614084300000|2021-02-23 12:45:00|10596.7|10594.7|10596.2|10594.2|10597.7|10595.7|10593.7|10591.7|102
1614084600000|2021-02-23 12:50:00|10595.7|10593.7|10601.2|10599.2|10601.2|10599.2|10592.7|10590.7|211
1614084900000|2021-02-23 12:55:00|10600.7|10598.7|10598.2|10596.2|10603.7|10601.7|10596.2|10594.2|330
1614085200000|2021-02-23 13:00:00|10598.7|10596.7|10597.2|10595.2|10600.7|10598.7|10596.2|10594.2|189
1614085500000|2021-02-23 13:05:00|10596.7|10594.7|10600.7|10598.7|10602.7|10600.7|10596.7|10594.7|145
1614085800000|2021-02-23 13:10:00|10601.2|10599.2|10590.2|10588.2|10601.7|10599.7|10589.7|10587.7|192
1614086100000|2021-02-23 13:15:00|10590.7|10588.7|10586.2|10584.2|10591.7|10589.7|10582.7|10580.7|152
1614086400000|2021-02-23 13:20:00|10586.7|10584.7|10592.2|10590.2|10592.7|10590.7|10583.2|10581.2|123
1614086700000|2021-02-23 13:25:00|10592.7|10590.7|10597.7|10595.7|10598.7|10596.7|10591.7|10589.7|260
1614087000000|2021-02-23 13:30:00|10597.2|10595.2|10595.7|10593.7|10601.7|10599.7|10594.7|10592.7|181
1614087300000|2021-02-23 13:35:00|10595.2|10593.2|10581.7|10579.7|10596.2|10594.2|10579.2|10577.2|229
1614087600000|2021-02-23 13:40:00|10580.7|10578.7|10586.2|10584.2|10586.7|10584.7|10578.7|10576.7|191
1614087900000|2021-02-23 13:45:00|10585.7|10583.7|10585.7|10583.7|10587.2|10585.2|10582.7|10580.7|111
1614088200000|2021-02-23 13:50:00|10584.7|10582.7|10584.2|10582.2|10585.2|10583.2|10577.7|10575.7|200
1614088500000|2021-02-23 13:55:00|10583.7|10581.7|10586.2|10584.2|10588.7|10586.7|10581.7|10579.7|123
1614088800000|2021-02-23 14:00:00|10585.7|10583.7|10579.7|10577.7|10587.7|10585.7|10579.7|10577.7|260
1614089100000|2021-02-23 14:05:00|10579.2|10577.2|10574.7|10572.7|10582.2|10580.2|10574.2|10572.2|168
1614089400000|2021-02-23 14:10:00|10574.2|10572.2|10573.2|10571.2|10578.7|10576.7|10566.7|10564.7|176
1614089700000|2021-02-23 14:15:00|10572.7|10570.7|10578.2|10576.2|10582.7|10580.7|10571.7|10569.7|170
1614090000000|2021-02-23 14:20:00|10578.7|10576.7|10580.2|10578.2|10580.7|10578.7|10574.2|10572.2|106
1614090300000|2021-02-23 14:25:00|10579.7|10577.7|10577.7|10575.7|10581.7|10579.7|10574.7|10572.7|149
1614090600000|2021-02-23 14:30:00|10576.7|10574.7|10569.2|10567.2|10577.7|10575.7|10563.7|10561.7|608
1614090900000|2021-02-23 14:35:00|10568.7|10566.7|10571.2|10569.2|10574.7|10572.7|10562.7|10560.7|498
1614091200000|2021-02-23 14:40:00|10570.7|10568.7|10556.2|10554.2|10576.7|10574.7|10554.7|10552.7|776
1614091500000|2021-02-23 14:45:00|10555.7|10553.7|10537.7|10535.7|10558.7|10556.7|10537.7|10535.7|847
1614091800000|2021-02-23 14:50:00|10537.2|10535.2|10549.2|10547.2|10550.7|10548.7|10528.2|10526.2|922
1614092100000|2021-02-23 14:55:00|10549.7|10547.7|10554.2|10552.2|10556.2|10554.2|10542.7|10540.7|345
1614092400000|2021-02-23 15:00:00|10553.2|10551.2|10581.2|10579.2|10581.7|10579.7|10547.2|10545.2|585
1614092700000|2021-02-23 15:05:00|10581.7|10579.7|10587.2|10585.2|10590.7|10588.7|10574.7|10572.7|515
1614093000000|2021-02-23 15:10:00|10587.3|10585.3|10584.3|10582.3|10591.8|10589.8|10583.3|10581.3|387
1614093300000|2021-02-23 15:15:00|10583.8|10581.8|10574.3|10572.3|10585.8|10583.8|10570.8|10568.8|461
1614093600000|2021-02-23 15:20:00|10573.3|10571.3|10586.3|10584.3|10586.8|10584.8|10570.3|10568.3|439
1614093900000|2021-02-23 15:25:00|10586.8|10584.8|10587.3|10585.3|10588.3|10586.3|10578.8|10576.8|360
1614094200000|2021-02-23 15:30:00|10585.8|10583.8|10593.3|10591.3|10595.3|10593.3|10579.8|10577.8|288
1614094500000|2021-02-23 15:35:00|10592.8|10590.8|10586.3|10584.3|10597.3|10595.3|10583.8|10581.8|262
1614094800000|2021-02-23 15:40:00|10585.8|10583.8|10590.3|10588.3|10591.3|10589.3|10577.8|10575.8|399
1614095100000|2021-02-23 15:45:00|10589.8|10587.8|10597.8|10595.8|10603.8|10601.8|10588.3|10586.3|409
1614095400000|2021-02-23 15:50:00|10598.3|10596.3|10598.3|10596.3|10600.8|10598.8|10591.8|10589.8|407
1614095700000|2021-02-23 15:55:00|10597.8|10595.8|10599.8|10597.8|10600.8|10598.8|10592.8|10590.8|364
1614096000000|2021-02-23 16:00:00|10599.3|10597.3|10611.8|10609.8|10612.8|10610.8|10597.8|10595.8|474
1614096300000|2021-02-23 16:05:00|10612.8|10610.8|10607.3|10605.3|10613.3|10611.3|10603.8|10601.8|459
1614096600000|2021-02-23 16:10:00|10607.8|10605.8|10606.8|10604.8|10613.8|10611.8|10600.3|10598.3|987
1614096900000|2021-02-23 16:15:00|10607.3|10605.3|10603.3|10601.3|10616.8|10614.8|10603.3|10601.3|1020
1614097200000|2021-02-23 16:20:00|10603.8|10601.8|10601.8|10599.8|10604.8|10602.8|10592.8|10590.8|735
1614097500000|2021-02-23 16:25:00|10601.3|10599.3|10609.8|10607.8|10609.8|10607.8|10593.3|10591.3|1331
1614097800000|2021-02-23 16:30:00|10610.8|10608.8|10613.8|10611.8|10615.3|10613.3|10599.8|10597.8|1080
1614098100000|2021-02-23 16:35:00|10613.3|10611.3|10611.8|10609.8|10620.8|10618.8|10608.3|10606.3|208
1614098400000|2021-02-23 16:40:00|10611.3|10609.3|10603.3|10601.3|10611.8|10609.8|10598.8|10596.8|166
1614098700000|2021-02-23 16:45:00|10602.8|10600.8|10599.8|10597.8|10605.3|10603.3|10598.8|10596.8|91
1614099000000|2021-02-23 16:50:00|10599.3|10597.3|10601.3|10599.3|10605.8|10603.8|10596.8|10594.8|109
1614099300000|2021-02-23 16:55:00|10601.8|10599.8|10599.3|10597.3|10603.3|10601.3|10596.8|10594.8|42
1614099600000|2021-02-23 17:00:00|10598.8|10596.8|10595.3|10593.3|10598.8|10596.8|10590.3|10588.3|51
1614099900000|2021-02-23 17:05:00|10595.8|10593.8|10593.8|10591.8|10596.8|10594.8|10590.8|10588.8|49
1614100200000|2021-02-23 17:10:00|10593.3|10591.3|10593.8|10591.8|10600.3|10598.3|10590.3|10588.3|4026
1614100500000|2021-02-23 17:15:00|10593.3|10591.3|10604.3|10602.3|10606.8|10604.8|10588.8|10586.8|92
1614100800000|2021-02-23 17:20:00|10603.8|10601.8|10602.8|10600.8|10604.8|10602.8|10598.3|10596.3|28
1614101100000|2021-02-23 17:25:00|10603.3|10601.3|10606.8|10604.8|10608.3|10606.3|10603.3|10601.3|27
1614101400000|2021-02-23 17:30:00|10606.3|10604.3|10611.3|10609.3|10615.3|10613.3|10605.3|10603.3|53
1614101700000|2021-02-23 17:35:00|10610.8|10608.8|10602.8|10600.8|10610.8|10608.8|10599.8|10597.8|19
1614102000000|2021-02-23 17:40:00|10602.3|10600.3|10600.3|10598.3|10603.3|10601.3|10598.3|10596.3|14
1614102300000|2021-02-23 17:45:00|10599.8|10597.8|10599.3|10597.3|10602.8|10600.8|10597.3|10595.3|5
1614102600000|2021-02-23 17:50:00|10598.8|10596.8|10607.8|10605.8|10608.3|10606.3|10594.8|10592.8|18
1614102900000|2021-02-23 17:55:00|10607.3|10605.3|10596.3|10594.3|10608.3|10606.3|10594.3|10592.3|33
1614103200000|2021-02-23 18:00:00|10596.8|10594.8|10605.3|10603.3|10607.8|10605.8|10593.3|10591.3|35
1614103500000|2021-02-23 18:05:00|10605.8|10603.8|10606.3|10604.3|10608.8|10606.8|10603.8|10601.8|35
1614103800000|2021-02-23 18:10:00|10606.8|10604.8|10608.8|10606.8|10611.3|10609.3|10603.3|10601.3|31
1614104100000|2021-02-23 18:15:00|10608.3|10606.3|10612.8|10610.8|10613.3|10611.3|10608.3|10606.3|25
1614104400000|2021-02-23 18:20:00|10612.3|10610.3|10621.8|10619.8|10621.8|10619.8|10611.8|10609.8|57
1614104700000|2021-02-23 18:25:00|10621.3|10619.3|10625.3|10623.3|10625.8|10623.8|10621.3|10619.3|24
1614105000000|2021-02-23 18:30:00|10624.8|10622.8|10624.8|10622.8|10625.3|10623.3|10621.8|10619.8|14
1614105300000|2021-02-23 18:35:00|10624.3|10622.3|10622.8|10620.8|10625.3|10623.3|10620.8|10618.8|24
1614105600000|2021-02-23 18:40:00|10623.3|10621.3|10615.3|10613.3|10623.8|10621.8|10615.3|10613.3|7
1614105900000|2021-02-23 18:45:00|10614.8|10612.8|10614.3|10612.3|10619.3|10617.3|10612.8|10610.8|8
1614106200000|2021-02-23 18:50:00|10613.8|10611.8|10611.3|10609.3|10615.8|10613.8|10610.3|10608.3|6
1614106500000|2021-02-23 18:55:00|10610.8|10608.8|10618.3|10616.3|10623.3|10621.3|10610.8|10608.8|45
1614106800000|2021-02-23 19:00:00|10617.8|10615.8|10618.8|10616.8|10623.8|10621.8|10615.3|10613.3|21
1614107100000|2021-02-23 19:05:00|10619.3|10617.3|10622.3|10620.3|10624.3|10622.3|10619.3|10617.3|35
1614107400000|2021-02-23 19:10:00|10622.8|10620.8|10619.3|10617.3|10624.3|10622.3|10618.8|10616.8|16
1614107700000|2021-02-23 19:15:00|10619.8|10617.8|10624.3|10622.3|10625.8|10623.8|10618.8|10616.8|84
1614108000000|2021-02-23 19:20:00|10623.8|10621.8|10628.3|10626.3|10628.3|10626.3|10623.3|10621.3|20
1614108300000|2021-02-23 19:25:00|10628.8|10626.8|10630.8|10628.8|10632.8|10630.8|10627.8|10625.8|23
1614108600000|2021-02-23 19:30:00|10630.3|10628.3|10621.3|10619.3|10632.8|10630.8|10620.8|10618.8|20
1614108900000|2021-02-23 19:35:00|10621.8|10619.8|10622.3|10620.3|10624.3|10622.3|10619.3|10617.3|5
1614109200000|2021-02-23 19:40:00|10621.8|10619.8|10628.8|10626.8|10629.3|10627.3|10621.8|10619.8|16
1614109500000|2021-02-23 19:45:00|10629.3|10627.3|10636.3|10634.3|10636.3|10634.3|10629.3|10627.3|34
1614109800000|2021-02-23 19:50:00|10635.8|10633.8|10642.3|10640.3|10644.3|10642.3|10633.8|10631.8|73
1614110100000|2021-02-23 19:55:00|10641.8|10639.8|10646.3|10644.3|10647.8|10645.8|10637.8|10635.8|42
1614110400000|2021-02-23 20:00:00|10645.8|10643.8|10645.3|10643.3|10647.3|10645.3|10642.8|10640.8|35
1614110700000|2021-02-23 20:05:00|10644.8|10642.8|10652.3|10650.3|10653.3|10651.3|10644.8|10642.8|41
1614111000000|2021-02-23 20:10:00|10651.8|10649.8|10655.3|10653.3|10656.3|10654.3|10647.3|10645.3|69
1614111300000|2021-02-23 20:15:00|10655.8|10653.8|10656.3|10654.3|10658.3|10656.3|10653.8|10651.8|36
1614111600000|2021-02-23 20:20:00|10655.8|10653.8|10658.3|10656.3|10660.3|10658.3|10653.8|10651.8|35
1614111900000|2021-02-23 20:25:00|10658.8|10656.8|10660.8|10658.8|10663.8|10661.8|10655.8|10653.8|35
1614112200000|2021-02-23 20:30:00|10660.3|10658.3|10655.3|10653.3|10660.8|10658.8|10654.8|10652.8|6
1614112500000|2021-02-23 20:35:00|10655.8|10653.8|10652.8|10650.8|10658.8|10656.8|10652.8|10650.8|4
1614112800000|2021-02-23 20:40:00|10653.3|10651.3|10649.8|10647.8|10654.3|10652.3|10648.3|10646.3|13
1614113100000|2021-02-23 20:45:00|10649.3|10647.3|10644.8|10642.8|10654.8|10652.8|10643.3|10641.3|53
1614113400000|2021-02-23 20:50:00|10645.3|10643.3|10646.3|10644.3|10647.8|10645.8|10642.3|10640.3|33
1614113700000|2021-02-23 20:55:00|10646.8|10644.8|10644.2|10638.2|10646.8|10644.8|10642.3|10636.6|52
1614114000000|2021-02-23 21:00:00|10644.3|10638.3|10645.3|10639.3|10656.2|10650.2|10643.8|10637.8|0
1614114300000|2021-02-23 21:05:00|10645.4|10639.4|10645.6|10639.6|10647.6|10641.6|10640.2|10634.2|0
1614114600000|2021-02-23 21:10:00|10645.7|10639.7|10642.2|10636.2|10647.3|10641.3|10641.5|10635.5|0
1614114900000|2021-02-23 21:15:00|10642.7|10636.7|10641.3|10635.3|10642.7|10636.7|10640.5|10634.5|0
1614115200000|2021-02-23 21:20:00|10641.6|10635.6|10642.2|10636.2|10643.5|10637.5|10641.1|10635.1|0
1614115500000|2021-02-23 21:25:00|10642.4|10636.4|10642.2|10636.2|10642.8|10636.8|10641.6|10635.6|0
1614115800000|2021-02-23 21:30:00|10642.1|10636.1|10641.7|10635.7|10643.8|10637.8|10638.8|10632.8|0
1614116100000|2021-02-23 21:35:00|10641.6|10635.6|10645|10639|10645.5|10639.5|10640.6|10634.6|0
1614116400000|2021-02-23 21:40:00|10644.9|10638.9|10642.2|10636.2|10645|10639|10641.2|10635.2|0
1614116700000|2021-02-23 21:45:00|10642.1|10636.1|10640.6|10634.6|10642.7|10636.7|10640.1|10634.1|0
1614117000000|2021-02-23 21:50:00|10640.1|10634.1|10637.3|10631.3|10641.2|10635.2|10636.8|10630.8|0
1614117300000|2021-02-23 21:55:00|10637.4|10631.4|10643.6|10637.6|10644.4|10638.4|10636.8|10630.8|0
1614117600000|2021-02-23 22:00:00|10643.4|10637.4|10642.8|10636.8|10643.4|10637.4|10642.8|10636.8|0
1614117900000|2021-02-23 22:05:00|10643.4|10637.4|10641.7|10635.7|10643.4|10637.4|10641.1|10635.1|0
1614118200000|2021-02-23 22:10:00|10642.1|10636.1|10642.4|10636.4|10643.6|10637.6|10642.1|10636.1|0
1614118500000|2021-02-23 22:15:00|10642.8|10636.8|10643.4|10637.4|10643.4|10637.4|10642.1|10636.1|0
1614118800000|2021-02-23 22:20:00|10643.6|10637.6|10644.9|10638.9|10644.9|10638.9|10643.4|10637.4|0
1614119100000|2021-02-23 22:25:00|10644.7|10638.7|10642.6|10636.6|10644.7|10638.7|10642.6|10636.6|0
1614119400000|2021-02-23 22:30:00|10643|10637|10643.6|10637.6|10643.6|10637.6|10642.8|10636.8|0
1614119700000|2021-02-23 22:35:00|10643.9|10637.9|10643.6|10637.6|10643.9|10637.9|10643.6|10637.6|0
1614120000000|2021-02-23 22:40:00|10643.9|10637.9|10644.7|10638.7|10645.3|10639.3|10643.9|10637.9|0
1614120300000|2021-02-23 22:45:00|10644.5|10638.5|10642.8|10636.8|10644.5|10638.5|10642.6|10636.6|0
1614120600000|2021-02-23 22:50:00|10643.4|10637.4|10643.4|10637.4|10643.6|10637.6|10643.2|10637.2|0
1614120900000|2021-02-23 22:55:00|10643.6|10637.6|10643.9|10637.9|10644.5|10638.5|10643.6|10637.6|0
1614121200000|2021-02-23 23:00:00|10644.1|10638.1|10640.4|10634.4|10650.8|10644.8|10639.6|10633.6|0
1614121500000|2021-02-23 23:05:00|10640.3|10634.3|10641.9|10635.9|10643.9|10637.9|10639.4|10633.4|0
1614121800000|2021-02-23 23:10:00|10642|10636|10637.6|10631.6|10647|10641|10635.1|10629.1|0
1614122100000|2021-02-23 23:15:00|10637.5|10631.5|10625|10619|10637.6|10631.6|10623.5|10617.5|0
1614122400000|2021-02-23 23:20:00|10625.2|10619.2|10627.1|10621.1|10628.3|10622.3|10624.5|10618.5|0
1614122700000|2021-02-23 23:25:00|10627|10621|10625|10619|10632.1|10626.1|10620.7|10614.7|0
1614123000000|2021-02-23 23:30:00|10624.5|10618.5|10639.2|10633.2|10639.2|10633.2|10622.3|10616.3|0
1614123300000|2021-02-23 23:35:00|10639.1|10633.1|10648.4|10642.4|10648.4|10642.4|10637|10631|0
1614123600000|2021-02-23 23:40:00|10648.3|10642.3|10642.2|10636.2|10648.3|10642.3|10642.2|10636.2|0
1614123900000|2021-02-23 23:45:00|10642.1|10636.1|10642.2|10636.2|10646|10640|10640.9|10634.9|0
1614124200000|2021-02-23 23:50:00|10642.1|10636.1|10640.7|10634.7|10644.5|10638.5|10640.2|10634.2|0
1614124500000|2021-02-23 23:55:00|10640.8|10634.8|10637.4|10631.4|10642.2|10636.2|10637.4|10631.4|0
1614124800000|2021-02-24 00:00:00|10637.5|10631.5|10640.7|10634.7|10647.8|10641.8|10637.4|10631.4|0
1614125100000|2021-02-24 00:05:00|10640.8|10634.8|10629.8|10623.8|10641.2|10635.2|10628.7|10622.7|0
1614125400000|2021-02-24 00:10:00|10630.3|10624.3|10632|10626|10633.6|10627.6|10627|10621|0
1614125700000|2021-02-24 00:15:00|10632.7|10626.7|10627.4|10621.4|10633.7|10627.7|10625|10619|0
1614126000000|2021-02-24 00:20:00|10627.3|10621.3|10631.8|10625.8|10634.2|10628.2|10624.8|10618.8|0
1614126300000|2021-02-24 00:25:00|10631.4|10625.4|10625.1|10619.1|10631.9|10625.9|10625|10619|0
1614126600000|2021-02-24 00:30:00|10625|10619|10634.5|10628.5|10634.7|10628.7|10625|10619|0
1614126900000|2021-02-24 00:35:00|10633.7|10627.7|10643.8|10637.8|10643.8|10637.8|10632.2|10626.2|0
1614127200000|2021-02-24 00:40:00|10643.9|10637.9|10641.5|10635.5|10643.9|10637.9|10639.3|10633.3|0
1614127500000|2021-02-24 00:45:00|10641.4|10635.4|10637.9|10631.9|10641.5|10635.5|10636.6|10630.6|0
1614127800000|2021-02-24 00:50:00|10637.5|10631.5|10629.8|10623.8|10637.5|10631.5|10629.7|10623.7|0
1614128100000|2021-02-24 00:55:00|10629.9|10623.9|10634.8|10628.8|10634.8|10628.8|10627.6|10621.6|0
1614128400000|2021-02-24 01:00:00|10634.9|10628.9|10644.3|10638.3|10646.8|10640.8|10633.7|10627.7|0
1614128700000|2021-02-24 01:05:00|10644.4|10638.4|10652.7|10646.7|10656.4|10650.4|10644.3|10638.3|0
1614129000000|2021-02-24 01:10:00|10653|10647|10656.5|10650.5|10661|10655|10653|10647|0
1614129300000|2021-02-24 01:15:00|10656.6|10650.6|10663.8|10657.8|10666.1|10660.1|10654.2|10648.2|0
1614129600000|2021-02-24 01:20:00|10663.9|10657.9|10663.7|10657.7|10668.5|10662.5|10661.2|10655.2|0
1614129900000|2021-02-24 01:25:00|10663.8|10657.8|10656.6|10650.6|10663.8|10657.8|10656.5|10650.5|0
1614130200000|2021-02-24 01:30:00|10656.5|10650.5|10661.4|10655.4|10661.5|10655.5|10654.3|10648.3|0
1614130500000|2021-02-24 01:35:00|10661.5|10655.5|10654.4|10648.4|10663.8|10657.8|10649.4|10643.4|0
1614130800000|2021-02-24 01:40:00|10654.8|10648.8|10659.1|10653.1|10660.3|10654.3|10650.8|10644.8|0
1614131100000|2021-02-24 01:45:00|10659.2|10653.2|10662.8|10656.8|10665.1|10659.1|10656.8|10650.8|0
1614131400000|2021-02-24 01:50:00|10663.2|10657.2|10659.8|10653.8|10666.9|10660.9|10659.8|10653.8|0
1614131700000|2021-02-24 01:55:00|10659.7|10653.7|10655|10649|10662.2|10656.2|10652.6|10646.6|0
1614132000000|2021-02-24 02:00:00|10655.4|10649.4|10650.1|10644.1|10659.9|10653.9|10647.8|10641.8|0
1614132300000|2021-02-24 02:05:00|10650|10644|10650|10644|10652.6|10646.6|10647.8|10641.8|0
1614132600000|2021-02-24 02:10:00|10649.9|10643.9|10649.9|10643.9|10652.3|10646.3|10647.4|10641.4|0
1614132900000|2021-02-24 02:15:00|10649.5|10643.5|10650.1|10644.1|10654.9|10648.9|10648.7|10642.7|0
1614133200000|2021-02-24 02:20:00|10650|10644|10652.7|10646.7|10652.7|10646.7|10645.4|10639.4|0
1614133500000|2021-02-24 02:25:00|10652.6|10646.6|10650.3|10644.3|10652.7|10646.7|10649|10643|0
1614133800000|2021-02-24 02:30:00|10650.2|10644.2|10647.6|10641.6|10652.7|10646.7|10645.3|10639.3|0
1614134100000|2021-02-24 02:35:00|10646.8|10640.8|10650|10644|10650.1|10644.1|10645.1|10639.1|0
1614134400000|2021-02-24 02:40:00|10649.6|10643.6|10645|10639|10650|10644|10642.6|10636.6|0
1614134700000|2021-02-24 02:45:00|10644.9|10638.9|10640.1|10634.1|10645.1|10639.1|10640.1|10634.1|0
1614135000000|2021-02-24 02:50:00|10640|10634|10632.8|10626.8|10640.1|10634.1|10630.4|10624.4|0
1614135300000|2021-02-24 02:55:00|10632.7|10626.7|10636.3|10630.3|10636.3|10630.3|10630.3|10624.3|0
1614135600000|2021-02-24 03:00:00|10636.7|10630.7|10645.1|10639.1|10645.2|10639.2|10635.2|10629.2|0
1614135900000|2021-02-24 03:05:00|10645.2|10639.2|10637.7|10631.7|10645.3|10639.3|10637.7|10631.7|0
1614136200000|2021-02-24 03:10:00|10637.3|10631.3|10628.1|10622.1|10637.3|10631.3|10625.6|10619.6|0
1614136500000|2021-02-24 03:15:00|10628.5|10622.5|10625.1|10619.1|10630.5|10624.5|10625|10619|0
1614136800000|2021-02-24 03:20:00|10625|10619|10622.8|10616.8|10630.2|10624.2|10622.7|10616.7|0
1614137100000|2021-02-24 03:25:00|10623.3|10617.3|10621.9|10615.9|10625.7|10619.7|10620.6|10614.6|0
1614137400000|2021-02-24 03:30:00|10621.6|10615.6|10625.8|10619.8|10625.8|10619.8|10618.5|10612.5|0
1614137700000|2021-02-24 03:35:00|10625.9|10619.9|10628.3|10622.3|10628.4|10622.4|10623.6|10617.6|0
1614138000000|2021-02-24 03:40:00|10628.4|10622.4|10630.9|10624.9|10633.3|10627.3|10625.6|10619.6|0
1614138300000|2021-02-24 03:45:00|10630.8|10624.8|10630.8|10624.8|10633.3|10627.3|10628.4|10622.4|0
1614138600000|2021-02-24 03:50:00|10630.9|10624.9|10628.1|10622.1|10633.2|10627.2|10625.8|10619.8|0
1614138900000|2021-02-24 03:55:00|10627.3|10621.3|10630.6|10624.6|10630.6|10624.6|10625.7|10619.7|0
1614139200000|2021-02-24 04:00:00|10630.7|10624.7|10632.7|10626.7|10633|10627|10630.2|10624.2|0
1614139500000|2021-02-24 04:05:00|10632.8|10626.8|10627.8|10621.8|10632.8|10626.8|10627.6|10621.6|0
1614139800000|2021-02-24 04:10:00|10627.7|10621.7|10629.8|10623.8|10632.3|10626.3|10627.7|10621.7|0
1614140100000|2021-02-24 04:15:00|10629.7|10623.7|10632.3|10626.3|10634.8|10628.8|10629.7|10623.7|0
1614140400000|2021-02-24 04:20:00|10632.4|10626.4|10637|10631|10637|10631|10632.2|10626.2|0
1614140700000|2021-02-24 04:25:00|10637.1|10631.1|10639.8|10633.8|10642.3|10636.3|10637.1|10631.1|0
1614141000000|2021-02-24 04:30:00|10639.9|10633.9|10640.9|10634.9|10642.1|10636.1|10637.3|10631.3|0
1614141300000|2021-02-24 04:35:00|10642|10636|10639.6|10633.6|10642.3|10636.3|10638.4|10632.4|0
1614141600000|2021-02-24 04:40:00|10639.7|10633.7|10637.1|10631.1|10640.8|10634.8|10637.1|10631.1|0
1614141900000|2021-02-24 04:45:00|10636.8|10630.8|10634.7|10628.7|10639.6|10633.6|10634.6|10628.6|0
1614142200000|2021-02-24 04:50:00|10634.8|10628.8|10637.2|10631.2|10637.4|10631.4|10634.8|10628.8|0
1614142500000|2021-02-24 04:55:00|10637.3|10631.3|10632.4|10626.4|10637.3|10631.3|10632.3|10626.3|0
1614142800000|2021-02-24 05:00:00|10632.3|10626.3|10623.2|10617.2|10634.6|10628.6|10623.1|10617.1|0
1614143100000|2021-02-24 05:05:00|10623.1|10617.1|10618.6|10612.6|10624.4|10618.4|10618.5|10612.5|0
1614143400000|2021-02-24 05:10:00|10618.5|10612.5|10607.4|10601.4|10620.8|10614.8|10605|10599|0
1614143700000|2021-02-24 05:15:00|10607.5|10601.5|10610.2|10604.2|10614.9|10608.9|10605.3|10599.3|0
1614144000000|2021-02-24 05:20:00|10611|10605|10608.2|10602.2|10612.9|10606.9|10607.9|10601.9|0
1614144300000|2021-02-24 05:25:00|10609|10603|10608.2|10602.2|10610.4|10604.4|10605.4|10599.4|0
1614144600000|2021-02-24 05:30:00|10608.1|10602.1|10603.3|10597.3|10608.1|10602.1|10600.6|10594.6|0
1614144900000|2021-02-24 05:35:00|10603.4|10597.4|10607|10601|10607|10601|10603.3|10597.3|0
1614145200000|2021-02-24 05:40:00|10607.1|10601.1|10606.9|10600.9|10609.3|10603.3|10602|10596|0
1614145500000|2021-02-24 05:45:00|10606.5|10600.5|10598.8|10592.8|10607|10601|10596.4|10590.4|0
1614145800000|2021-02-24 05:50:00|10598.9|10592.9|10596.7|10590.7|10601.5|10595.5|10594.2|10588.2|0
1614146100000|2021-02-24 05:55:00|10596.6|10590.6|10594.3|10588.3|10599.3|10593.3|10594.1|10588.1|0
1614146400000|2021-02-24 06:00:00|10594.7|10588.7|10589.7|10583.7|10596.9|10590.9|10585.1|10579.1|0
1614146700000|2021-02-24 06:05:00|10589.6|10583.6|10586.9|10580.9|10589.7|10583.7|10584.6|10578.6|0
1614147000000|2021-02-24 06:10:00|10587|10581|10589.3|10583.3|10589.4|10583.4|10584.5|10578.5|0
1614147300000|2021-02-24 06:15:00|10589.4|10583.4|10581.9|10575.9|10589.4|10583.4|10581.9|10575.9|0
1614147600000|2021-02-24 06:20:00|10582.3|10576.3|10588.1|10582.1|10589.3|10583.3|10582.3|10576.3|0
1614147900000|2021-02-24 06:25:00|10588.5|10582.5|10596.6|10590.6|10596.6|10590.6|10586.6|10580.6|0
1614148200000|2021-02-24 06:30:00|10596.8|10590.8|10597.1|10591.1|10599.5|10593.5|10594.7|10588.7|0
1614148500000|2021-02-24 06:35:00|10597.2|10591.2|10598.7|10592.7|10599.9|10593.9|10594.8|10588.8|0
1614148800000|2021-02-24 06:40:00|10599.1|10593.1|10603.4|10597.4|10604.5|10598.5|10599.1|10593.1|0
1614149100000|2021-02-24 06:45:00|10603|10597|10602.1|10596.1|10603.4|10597.4|10597.3|10591.3|0
1614149400000|2021-02-24 06:50:00|10602.2|10596.2|10599.4|10593.4|10602.3|10596.3|10599.3|10593.3|0
1614149700000|2021-02-24 06:55:00|10599.3|10593.3|10597.1|10591.1|10599.3|10593.3|10594.9|10588.9|0
1614150000000|2021-02-24 07:00:00|10601.8|10599.8|10617.3|10615.3|10624.3|10622.3|10601.8|10599.8|279
1614150300000|2021-02-24 07:05:00|10617.8|10615.8|10632.3|10630.3|10637.8|10635.8|10617.3|10615.3|177
1614150600000|2021-02-24 07:10:00|10632.8|10630.8|10639.3|10637.3|10643.3|10641.3|10630.3|10628.3|89
1614150900000|2021-02-24 07:15:00|10638.8|10636.8|10640.3|10638.3|10640.3|10638.3|10636.8|10634.8|53
1614151200000|2021-02-24 07:20:00|10639.8|10637.8|10640.3|10638.3|10641.3|10639.3|10637.8|10635.8|58
1614151500000|2021-02-24 07:25:00|10639.8|10637.8|10642.3|10640.3|10643.3|10641.3|10638.8|10636.8|39
1614151800000|2021-02-24 07:30:00|10642.8|10640.8|10642.3|10640.3|10643.3|10641.3|10640.8|10638.8|21
1614152100000|2021-02-24 07:35:00|10642.8|10640.8|10643.3|10641.3|10648.3|10646.3|10642.8|10640.8|53
1614152400000|2021-02-24 07:40:00|10643.8|10641.8|10648.8|10646.8|10648.8|10646.8|10643.8|10641.8|17
1614152700000|2021-02-24 07:45:00|10649.3|10647.3|10644.3|10642.3|10649.3|10647.3|10644.3|10642.3|37
1614153000000|2021-02-24 07:50:00|10644.8|10642.8|10644.3|10642.3|10645.3|10643.3|10642.3|10640.3|51
1614153300000|2021-02-24 07:55:00|10644.8|10642.8|10641.3|10639.3|10654.3|10652.3|10641.3|10639.3|310
1614153600000|2021-02-24 08:00:00|10640.3|10638.3|10655.3|10653.3|10655.3|10653.3|10634.8|10632.8|1394
1614153900000|2021-02-24 08:05:00|10656.8|10654.8|10652.3|10650.3|10668.8|10666.8|10646.3|10644.3|1161
1614154200000|2021-02-24 08:10:00|10651.8|10649.8|10649.3|10647.3|10660.3|10658.3|10641.8|10639.8|607
1614154500000|2021-02-24 08:15:00|10650.8|10648.8|10667.3|10665.3|10668.8|10666.8|10641.3|10639.3|596
1614154800000|2021-02-24 08:20:00|10666.8|10664.8|10676.3|10674.3|10681.3|10679.3|10661.3|10659.3|703
1614155100000|2021-02-24 08:25:00|10675.8|10673.8|10678.3|10676.3|10685.8|10683.8|10672.8|10670.8|469
1614155400000|2021-02-24 08:30:00|10677.8|10675.8|10688.3|10686.3|10690.8|10688.8|10677.8|10675.8|510
1614155700000|2021-02-24 08:35:00|10688.8|10686.8|10685.3|10683.3|10693.8|10691.8|10679.3|10677.3|328
1614156000000|2021-02-24 08:40:00|10684.8|10682.8|10675.3|10673.3|10685.3|10683.3|10670.8|10668.8|313
1614156300000|2021-02-24 08:45:00|10674.8|10672.8|10669.9|10667.9|10676.8|10674.8|10662.4|10660.4|384
1614156600000|2021-02-24 08:50:00|10669.4|10667.4|10682.4|10680.4|10683.9|10681.9|10667.4|10665.4|386
1614156900000|2021-02-24 08:55:00|10682.9|10680.9|10698.9|10696.9|10700.4|10698.4|10681.4|10679.4|497
1614157200000|2021-02-24 09:00:00|10697.9|10695.9|10692.9|10690.9|10702.9|10700.9|10692.4|10690.4|384
1614157500000|2021-02-24 09:05:00|10693.4|10691.4|10686.4|10684.4|10693.9|10691.9|10681.4|10679.4|444
1614157800000|2021-02-24 09:10:00|10686.9|10684.9|10687.9|10685.9|10693.9|10691.9|10682.9|10680.9|399
1614158100000|2021-02-24 09:15:00|10688.4|10686.4|10703.4|10701.4|10704.4|10702.4|10688.4|10686.4|283
1614158400000|2021-02-24 09:20:00|10702.9|10700.9|10699.4|10697.4|10709.9|10707.9|10698.4|10696.4|221
1614158700000|2021-02-24 09:25:00|10698.9|10696.9|10699.4|10697.4|10702.9|10700.9|10697.4|10695.4|173
1614159000000|2021-02-24 09:30:00|10698.9|10696.9|10698.4|10696.4|10702.4|10700.4|10696.4|10694.4|284
1614159300000|2021-02-24 09:35:00|10697.9|10695.9|10702.4|10700.4|10704.9|10702.9|10697.9|10695.9|157
1614159600000|2021-02-24 09:40:00|10701.9|10699.9|10703.4|10701.4|10708.9|10706.9|10699.4|10697.4|226
1614159900000|2021-02-24 09:45:00|10703.9|10701.9|10706.4|10704.4|10707.9|10705.9|10702.9|10700.9|100
1614160200000|2021-02-24 09:50:00|10706.9|10704.9|10714.4|10712.4|10717.9|10715.9|10706.4|10704.4|219
1614160500000|2021-02-24 09:55:00|10713.9|10711.9|10716.9|10714.9|10717.9|10715.9|10711.9|10709.9|167
1614160800000|2021-02-24 10:00:00|10717.9|10715.9|10723.9|10721.9|10727.9|10725.9|10717.4|10715.4|313
1614161100000|2021-02-24 10:05:00|10724.4|10722.4|10724.4|10722.4|10728.9|10726.9|10720.9|10718.9|243
1614161400000|2021-02-24 10:10:00|10724.9|10722.9|10721.9|10719.9|10728.9|10726.9|10721.9|10719.9|252
1614161700000|2021-02-24 10:15:00|10721.4|10719.4|10728.4|10726.4|10735.4|10733.4|10721.4|10719.4|235
1614162000000|2021-02-24 10:20:00|10728.9|10726.9|10725.4|10723.4|10730.4|10728.4|10718.4|10716.4|239
1614162300000|2021-02-24 10:25:00|10724.9|10722.9|10720.9|10718.9|10734.4|10732.4|10719.9|10717.9|183
1614162600000|2021-02-24 10:30:00|10720.4|10718.4|10731.9|10729.9|10731.9|10729.9|10717.9|10715.9|216
1614162900000|2021-02-24 10:35:00|10732.4|10730.4|10731.9|10729.9|10735.4|10733.4|10729.9|10727.9|162
1614163200000|2021-02-24 10:40:00|10731.4|10729.4|10722.4|10720.4|10732.9|10730.9|10720.4|10718.4|138
1614163500000|2021-02-24 10:45:00|10722.9|10720.9|10720.9|10718.9|10724.4|10722.4|10720.4|10718.4|112
1614163800000|2021-02-24 10:50:00|10720.4|10718.4|10718.4|10716.4|10723.9|10721.9|10714.9|10712.9|292
1614164100000|2021-02-24 10:55:00|10718.9|10716.9|10716.4|10714.4|10721.4|10719.4|10714.4|10712.4|245
1614164400000|2021-02-24 11:00:00|10715.4|10713.4|10719.4|10717.4|10722.9|10720.9|10714.4|10712.4|315
1614164700000|2021-02-24 11:05:00|10718.9|10716.9|10721.4|10719.4|10724.9|10722.9|10718.9|10716.9|142
1614165000000|2021-02-24 11:10:00|10721.9|10719.9|10722.9|10720.9|10724.9|10722.9|10721.4|10719.4|158
1614165300000|2021-02-24 11:15:00|10722.4|10720.4|10721.4|10719.4|10723.9|10721.9|10719.9|10717.9|94
1614165600000|2021-02-24 11:20:00|10720.9|10718.9|10717.4|10715.4|10721.9|10719.9|10712.4|10710.4|147
1614165900000|2021-02-24 11:25:00|10717.9|10715.9|10708.4|10706.4|10718.4|10716.4|10706.4|10704.4|131
1614166200000|2021-02-24 11:30:00|10708.9|10706.9|10702.4|10700.4|10708.9|10706.9|10701.9|10699.9|122
1614166500000|2021-02-24 11:35:00|10702.9|10700.9|10706.4|10704.4|10706.9|10704.9|10699.9|10697.9|106
1614166800000|2021-02-24 11:40:00|10705.9|10703.9|10711.4|10709.4|10713.9|10711.9|10705.4|10703.4|122
1614167100000|2021-02-24 11:45:00|10711.9|10709.9|10714.4|10712.4|10716.9|10714.9|10711.4|10709.4|130
1614167400000|2021-02-24 11:50:00|10713.9|10711.9|10713.9|10711.9|10714.9|10712.9|10709.9|10707.9|67
1614167700000|2021-02-24 11:55:00|10714.9|10712.9|10709.9|10707.9|10717.9|10715.9|10708.4|10706.4|99
1614168000000|2021-02-24 12:00:00|10708.9|10706.9|10713.4|10711.4|10715.4|10713.4|10708.4|10706.4|88
1614168300000|2021-02-24 12:05:00|10712.9|10710.9|10724.9|10722.9|10724.9|10722.9|10712.9|10710.9|113
1614168600000|2021-02-24 12:10:00|10725.4|10723.4|10728.4|10726.4|10730.4|10728.4|10722.9|10720.9|160
1614168900000|2021-02-24 12:15:00|10727.9|10725.9|10729.4|10727.4|10733.9|10731.9|10726.9|10724.9|182
1614169200000|2021-02-24 12:20:00|10729.9|10727.9|10731.4|10729.4|10731.4|10729.4|10725.9|10723.9|121
1614169500000|2021-02-24 12:25:00|10730.9|10728.9|10742.4|10740.4|10742.9|10740.9|10730.4|10728.4|240
1614169800000|2021-02-24 12:30:00|10741.9|10739.9|10738.9|10736.9|10742.4|10740.4|10734.4|10732.4|118
1614170100000|2021-02-24 12:35:00|10738.4|10736.4|10737.9|10735.9|10741.9|10739.9|10736.4|10734.4|118
1614170400000|2021-02-24 12:40:00|10739.5|10737.5|10742|10740|10742|10740|10735|10733|193
1614170700000|2021-02-24 12:45:00|10742.5|10740.5|10751|10749|10751|10749|10742|10740|187
1614171000000|2021-02-24 12:50:00|10750.5|10748.5|10762.5|10760.5|10765.5|10763.5|10748.5|10746.5|376
1614171300000|2021-02-24 12:55:00|10763.5|10761.5|10765.5|10763.5|10769.5|10767.5|10759.5|10757.5|801
1614171600000|2021-02-24 13:00:00|10766|10764|10752.5|10750.5|10766.5|10764.5|10749.5|10747.5|383
1614171900000|2021-02-24 13:05:00|10753.5|10751.5|10766.5|10764.5|10773|10771|10751|10749|512
1614172200000|2021-02-24 13:10:00|10767|10765|10764|10762|10772|10770|10760.5|10758.5|269
1614172500000|2021-02-24 13:15:00|10764.5|10762.5|10755|10753|10765.5|10763.5|10754.5|10752.5|195
1614172800000|2021-02-24 13:20:00|10755.5|10753.5|10736|10734|10755.5|10753.5|10736|10734|391
1614173100000|2021-02-24 13:25:00|10735.5|10733.5|10736.5|10734.5|10744|10742|10733.5|10731.5|205
1614173400000|2021-02-24 13:30:00|10737|10735|10736|10734|10737.5|10735.5|10729|10727|180
1614173700000|2021-02-24 13:35:00|10735.5|10733.5|10734|10732|10739.5|10737.5|10732.5|10730.5|105
1614174000000|2021-02-24 13:40:00|10733.5|10731.5|10724.5|10722.5|10735.5|10733.5|10724.5|10722.5|231
1614174300000|2021-02-24 13:45:00|10724|10722|10701.5|10699.5|10725.5|10723.5|10700|10698|366
1614174600000|2021-02-24 13:50:00|10701|10699|10705|10703|10707.5|10705.5|10696.5|10694.5|455
1614174900000|2021-02-24 13:55:00|10704.5|10702.5|10698.5|10696.5|10706|10704|10685.5|10683.5|512
1614175200000|2021-02-24 14:00:00|10698|10696|10703|10701|10704.5|10702.5|10689|10687|433
1614175500000|2021-02-24 14:05:00|10702.5|10700.5|10709|10707|10711.5|10709.5|10699.5|10697.5|416
1614175800000|2021-02-24 14:10:00|10709.5|10707.5|10716|10714|10716|10714|10704.5|10702.5|305
1614176100000|2021-02-24 14:15:00|10715.5|10713.5|10711|10709|10717.5|10715.5|10709|10707|263
1614176400000|2021-02-24 14:20:00|10710.5|10708.5|10710.5|10708.5|10716|10714|10703.5|10701.5|415
1614176700000|2021-02-24 14:25:00|10710|10708|10704.5|10702.5|10710.5|10708.5|10697|10695|1466
1614177000000|2021-02-24 14:30:00|10703.5|10701.5|10705.5|10703.5|10716.5|10714.5|10702.5|10700.5|554
1614177300000|2021-02-24 14:35:00|10706|10704|10708.5|10706.5|10714.5|10712.5|10693.5|10691.5|712
1614177600000|2021-02-24 14:40:00|10709|10707|10708|10706|10717.5|10715.5|10703.5|10701.5|528
1614177900000|2021-02-24 14:45:00|10708.5|10706.5|10710|10708|10715.5|10713.5|10705.5|10703.5|567
1614178200000|2021-02-24 14:50:00|10711|10709|10695|10693|10711|10709|10686.5|10684.5|470
1614178500000|2021-02-24 14:55:00|10696|10694|10691|10689|10712.5|10710.5|10688|10686|552
1614178800000|2021-02-24 15:00:00|10690.5|10688.5|10688|10686|10702.5|10700.5|10683.5|10681.5|652
1614179100000|2021-02-24 15:05:00|10688.5|10686.5|10671|10669|10691.5|10689.5|10669.5|10667.5|1428
1614179400000|2021-02-24 15:10:00|10670.9|10668.9|10687.9|10685.9|10689.9|10687.9|10667.9|10665.9|538
1614179700000|2021-02-24 15:15:00|10688.4|10686.4|10702.4|10700.4|10703.9|10701.9|10686.9|10684.9|456
1614180000000|2021-02-24 15:20:00|10700.9|10698.9|10716.9|10714.9|10720.9|10718.9|10699.9|10697.9|484
1614180300000|2021-02-24 15:25:00|10716.4|10714.4|10714.4|10712.4|10720.4|10718.4|10710.4|10708.4|1880
1614180600000|2021-02-24 15:30:00|10714.9|10712.9|10714.9|10712.9|10724.4|10722.4|10709.9|10707.9|362
1614180900000|2021-02-24 15:35:00|10714.4|10712.4|10718.4|10716.4|10720.4|10718.4|10710.9|10708.9|993
1614181200000|2021-02-24 15:40:00|10717.9|10715.9|10720.4|10718.4|10723.4|10721.4|10712.9|10710.9|259
1614181500000|2021-02-24 15:45:00|10720.9|10718.9|10731.9|10729.9|10732.9|10730.9|10719.4|10717.4|333
1614181800000|2021-02-24 15:50:00|10730.9|10728.9|10730.9|10728.9|10735.9|10733.9|10725.4|10723.4|283
1614182100000|2021-02-24 15:55:00|10731.4|10729.4|10738.9|10736.9|10748.4|10746.4|10731.4|10729.4|602
1614182400000|2021-02-24 16:00:00|10738.4|10736.4|10743.4|10741.4|10749.9|10747.9|10738.4|10736.4|470
1614182700000|2021-02-24 16:05:00|10743.9|10741.9|10738.4|10736.4|10744.9|10742.9|10737.9|10735.9|372
1614183000000|2021-02-24 16:10:00|10738.9|10736.9|10742.4|10740.4|10747.9|10745.9|10738.4|10736.4|537
1614183300000|2021-02-24 16:15:00|10741.9|10739.9|10742.9|10740.9|10747.9|10745.9|10738.9|10736.9|726
1614183600000|2021-02-24 16:20:00|10744.4|10742.4|10739.9|10737.9|10748.9|10746.9|10733.9|10731.9|937
1614183900000|2021-02-24 16:25:00|10739.4|10737.4|10733.9|10731.9|10747.9|10745.9|10729.9|10727.9|1819
1614184200000|2021-02-24 16:30:00|10734.4|10732.4|10740.4|10738.4|10742.9|10740.9|10727.9|10725.9|1608
1614184500000|2021-02-24 16:35:00|10740.9|10738.9|10746.4|10744.4|10748.9|10746.9|10738.9|10736.9|541
1614184800000|2021-02-24 16:40:00|10745.9|10743.9|10743.4|10741.4|10748.4|10746.4|10741.9|10739.9|925
1614185100000|2021-02-24 16:45:00|10743.9|10741.9|10745.4|10743.4|10746.9|10744.9|10742.9|10740.9|69
1614185400000|2021-02-24 16:50:00|10744.9|10742.9|10746.9|10744.9|10750.9|10748.9|10743.9|10741.9|72
1614185700000|2021-02-24 16:55:00|10746.4|10744.4|10746.9|10744.9|10749.4|10747.4|10744.9|10742.9|1054
1614186000000|2021-02-24 17:00:00|10747.4|10745.4|10752.4|10750.4|10754.4|10752.4|10747.4|10745.4|3043
1614186300000|2021-02-24 17:05:00|10751.9|10749.9|10750.4|10748.4|10752.9|10750.9|10749.4|10747.4|13
1614186600000|2021-02-24 17:10:00|10750.9|10748.9|10752.4|10750.4|10752.9|10750.9|10749.9|10747.9|16
1614186900000|2021-02-24 17:15:00|10752.9|10750.9|10756.9|10754.9|10757.4|10755.4|10752.9|10750.9|69
1614187200000|2021-02-24 17:20:00|10756.4|10754.4|10755.4|10753.4|10757.4|10755.4|10753.4|10751.4|33
1614187500000|2021-02-24 17:25:00|10755.9|10753.9|10757.9|10755.9|10757.9|10755.9|10753.9|10751.9|32
1614187800000|2021-02-24 17:30:00|10758.9|10756.9|10758.9|10756.9|10760.9|10758.9|10755.4|10753.4|44
1614188100000|2021-02-24 17:35:00|10759.4|10757.4|10759.4|10757.4|10761.4|10759.4|10755.9|10753.9|28
1614188400000|2021-02-24 17:40:00|10759.9|10757.9|10755.9|10753.9|10759.9|10757.9|10752.9|10750.9|139
1614188700000|2021-02-24 17:45:00|10755.4|10753.4|10754.9|10752.9|10757.4|10755.4|10754.4|10752.4|13
1614189000000|2021-02-24 17:50:00|10754.4|10752.4|10753.4|10751.4|10758.4|10756.4|10751.9|10749.9|15
1614189300000|2021-02-24 17:55:00|10753.9|10751.9|10753.4|10751.4|10755.4|10753.4|10752.4|10750.4|18
1614189600000|2021-02-24 18:00:00|10753.9|10751.9|10751.9|10749.9|10753.9|10751.9|10749.4|10747.4|38
1614189900000|2021-02-24 18:05:00|10752.4|10750.4|10753.9|10751.9|10754.9|10752.9|10750.9|10748.9|16
1614190200000|2021-02-24 18:10:00|10754.4|10752.4|10761.4|10759.4|10761.4|10759.4|10753.9|10751.9|9
1614190500000|2021-02-24 18:15:00|10761.9|10759.9|10760.4|10758.4|10762.9|10760.9|10757.9|10755.9|26
1614190800000|2021-02-24 18:20:00|10759.9|10757.9|10762.4|10760.4|10762.9|10760.9|10758.4|10756.4|9
1614191100000|2021-02-24 18:25:00|10762.9|10760.9|10761.4|10759.4|10764.4|10762.4|10760.4|10758.4|13
1614191400000|2021-02-24 18:30:00|10760.9|10758.9|10767.9|10765.9|10767.9|10765.9|10760.9|10758.9|31
1614191700000|2021-02-24 18:35:00|10767.4|10765.4|10766.9|10764.9|10770.4|10768.4|10766.4|10764.4|39
1614192000000|2021-02-24 18:40:00|10765.4|10763.4|10767.4|10765.4|10767.9|10765.9|10763.9|10761.9|8
1614192300000|2021-02-24 18:45:00|10766.9|10764.9|10768.9|10766.9|10768.9|10766.9|10764.9|10762.9|43
1614192600000|2021-02-24 18:50:00|10769.9|10767.9|10768.9|10766.9|10771.4|10769.4|10767.4|10765.4|24
1614192900000|2021-02-24 18:55:00|10768.4|10766.4|10769.9|10767.9|10769.9|10767.9|10767.9|10765.9|9
1614193200000|2021-02-24 19:00:00|10770.4|10768.4|10764.9|10762.9|10771.4|10769.4|10764.9|10762.9|18
1614193500000|2021-02-24 19:05:00|10764.4|10762.4|10761.4|10759.4|10764.9|10762.9|10760.9|10758.9|12
1614193800000|2021-02-24 19:10:00|10761.9|10759.9|10754.9|10752.9|10761.9|10759.9|10753.9|10751.9|24
1614194100000|2021-02-24 19:15:00|10754.4|10752.4|10756.9|10754.9|10756.9|10754.9|10752.9|10750.9|36
1614194400000|2021-02-24 19:20:00|10755.9|10753.9|10755.4|10753.4|10756.4|10754.4|10754.4|10752.4|7
1614194700000|2021-02-24 19:25:00|10755.9|10753.9|10756.4|10754.4|10756.9|10754.9|10755.4|10753.4|4
1614195000000|2021-02-24 19:30:00|10755.9|10753.9|10756.4|10754.4|10757.9|10755.9|10752.4|10750.4|16
1614195300000|2021-02-24 19:35:00|10756.9|10754.9|10758.4|10756.4|10758.9|10756.9|10755.4|10753.4|8
1614195600000|2021-02-24 19:40:00|10758.9|10756.9|10757.4|10755.4|10758.9|10756.9|10756.9|10754.9|7
1614195900000|2021-02-24 19:45:00|10756.9|10754.9|10752.9|10750.9|10757.9|10755.9|10751.9|10749.9|10
1614196200000|2021-02-24 19:50:00|10753.4|10751.4|10754.9|10752.9|10755.4|10753.4|10752.9|10750.9|22
1614196500000|2021-02-24 19:55:00|10755.4|10753.4|10750.4|10748.4|10756.9|10754.9|10750.4|10748.4|43
1614196800000|2021-02-24 20:00:00|10750.9|10748.9|10747.9|10745.9|10752.9|10750.9|10746.9|10744.9|93
1614197100000|2021-02-24 20:05:00|10748.4|10746.4|10749.4|10747.4|10750.4|10748.4|10747.9|10745.9|25
1614197400000|2021-02-24 20:10:00|10749.9|10747.9|10749.4|10747.4|10750.4|10748.4|10747.4|10745.4|11
1614197700000|2021-02-24 20:15:00|10749.9|10747.9|10746.4|10744.4|10749.9|10747.9|10746.4|10744.4|10
1614198000000|2021-02-24 20:20:00|10746.9|10744.9|10748.4|10746.4|10749.4|10747.4|10746.4|10744.4|24
1614198300000|2021-02-24 20:25:00|10747.9|10745.9|10750.9|10748.9|10751.9|10749.9|10747.9|10745.9|41
1614198600000|2021-02-24 20:30:00|10751.4|10749.4|10751.9|10749.9|10751.9|10749.9|10749.4|10747.4|16
1614198900000|2021-02-24 20:35:00|10751.4|10749.4|10750.9|10748.9|10752.9|10750.9|10750.4|10748.4|49
1614199200000|2021-02-24 20:40:00|10751.4|10749.4|10746.4|10744.4|10751.9|10749.9|10744.4|10742.4|45
1614199500000|2021-02-24 20:45:00|10745.9|10743.9|10743.4|10741.4|10748.4|10746.4|10743.4|10741.4|76
1614199800000|2021-02-24 20:50:00|10743.9|10741.9|10741.9|10739.9|10746.9|10744.9|10740.4|10738.4|41
1614200100000|2021-02-24 20:55:00|10742.4|10740.4|10741.6|10735.6|10742.9|10740.9|10738.4|10735.5|116
1614200400000|2021-02-24 21:00:00|10741.7|10735.7|10741.4|10735.4|10742.9|10736.9|10736.6|10730.6|7
1614200700000|2021-02-24 21:05:00|10741.1|10735.1|10744.7|10738.7|10744.7|10738.7|10739.6|10733.6|0
1614201000000|2021-02-24 21:10:00|10744.6|10738.6|10752.6|10746.6|10753.5|10747.5|10744|10738|0
1614201300000|2021-02-24 21:15:00|10752.4|10746.4|10753.3|10747.3|10753.9|10747.9|10752.2|10746.2|0
1614201600000|2021-02-24 21:20:00|10753.1|10747.1|10753.1|10747.1|10754.2|10748.2|10752.6|10746.6|0
1614201900000|2021-02-24 21:25:00|10752.9|10746.9|10754.2|10748.2|10754.6|10748.6|10752.9|10746.9|0
1614202200000|2021-02-24 21:30:00|10754.3|10748.3|10751.4|10745.4|10754.5|10748.5|10749.1|10743.1|0
1614202500000|2021-02-24 21:35:00|10751.3|10745.3|10752.9|10746.9|10752.9|10746.9|10750.7|10744.7|0
1614202800000|2021-02-24 21:40:00|10752.4|10746.4|10751.9|10745.9|10753.5|10747.5|10751.4|10745.4|0
1614203100000|2021-02-24 21:45:00|10751.8|10745.8|10754.5|10748.5|10754.5|10748.5|10749.1|10743.1|0
1614203400000|2021-02-24 21:50:00|10754.4|10748.4|10748.6|10742.6|10755|10749|10747.1|10741.1|0
1614203700000|2021-02-24 21:55:00|10748.5|10742.5|10746|10740|10749.1|10743.1|10744.3|10738.3|0
1614204000000|2021-02-24 22:00:00|10746.5|10740.5|10745.2|10739.2|10746.5|10740.5|10744.5|10738.5|0
1614204300000|2021-02-24 22:05:00|10744.5|10738.5|10743.9|10737.9|10745.2|10739.2|10743.7|10737.7|0
1614204600000|2021-02-24 22:10:00|10743.7|10737.7|10744.5|10738.5|10744.8|10738.8|10743|10737|0
1614204900000|2021-02-24 22:15:00|10745.6|10739.6|10744.3|10738.3|10745.6|10739.6|10744.3|10738.3|0
1614205200000|2021-02-24 22:20:00|10743.9|10737.9|10745|10739|10745|10739|10743.7|10737.7|0
1614205500000|2021-02-24 22:25:00|10744.8|10738.8|10743.5|10737.5|10744.8|10738.8|10743.3|10737.3|0
1614205800000|2021-02-24 22:30:00|10743.3|10737.3|10742.8|10736.8|10743.3|10737.3|10742.8|10736.8|0
1614206100000|2021-02-24 22:35:00|10743.3|10737.3|10742.8|10736.8|10743.3|10737.3|10742.2|10736.2|0
1614206400000|2021-02-24 22:40:00|10742.4|10736.4|10742.8|10736.8|10743.3|10737.3|10742|10736|0
1614206700000|2021-02-24 22:45:00|10743|10737|10743|10737|10743.9|10737.9|10743|10737|0
1614207000000|2021-02-24 22:50:00|10742.8|10736.8|10742|10736|10743.5|10737.5|10742|10736|0
1614207300000|2021-02-24 22:55:00|10742.6|10736.6|10742.1|10736.1|10743.1|10737.1|10742.1|10736.1|0
1614207600000|2021-02-24 23:00:00|10741.9|10735.9|10741.9|10735.9|10746.2|10740.2|10741.9|10735.9|0
1614207900000|2021-02-24 23:05:00|10741.8|10735.8|10744.1|10738.1|10744.1|10738.1|10740.8|10734.8|0
1614208200000|2021-02-24 23:10:00|10744.2|10738.2|10746.5|10740.5|10747.4|10741.4|10744.1|10738.1|0
1614208500000|2021-02-24 23:15:00|10746.4|10740.4|10746.9|10740.9|10748|10742|10745.2|10739.2|0
1614208800000|2021-02-24 23:20:00|10747|10741|10749.6|10743.6|10750.1|10744.1|10746.9|10740.9|0
1614209100000|2021-02-24 23:25:00|10749.7|10743.7|10749.6|10743.6|10750.1|10744.1|10748.1|10742.1|0
1614209400000|2021-02-24 23:30:00|10749.8|10743.8|10759.5|10753.5|10760.5|10754.5|10749.8|10743.8|0
1614209700000|2021-02-24 23:35:00|10759.6|10753.6|10758|10752|10760|10754|10757.5|10751.5|0
1614210000000|2021-02-24 23:40:00|10758.2|10752.2|10761.3|10755.3|10761.3|10755.3|10757|10751|0
1614210300000|2021-02-24 23:45:00|10761.2|10755.2|10765.1|10759.1|10766.6|10760.6|10760.8|10754.8|0
1614210600000|2021-02-24 23:50:00|10765|10759|10765.5|10759.5|10765.6|10759.6|10763.9|10757.9|0
1614210900000|2021-02-24 23:55:00|10765.1|10759.1|10767.7|10761.7|10770.5|10764.5|10765.1|10759.1|0
1614211200000|2021-02-25 00:00:00|10767.6|10761.6|10761.8|10755.8|10768.2|10762.2|10761.8|10755.8|0
1614211500000|2021-02-25 00:05:00|10762.1|10756.1|10760.9|10754.9|10763.9|10757.9|10760.8|10754.8|0
1614211800000|2021-02-25 00:10:00|10761.3|10755.3|10760|10754|10762.8|10756.8|10759.5|10753.5|0
1614212100000|2021-02-25 00:15:00|10759.5|10753.5|10749.8|10743.8|10759.5|10753.5|10745.3|10739.3|0
1614212400000|2021-02-25 00:20:00|10750.6|10744.6|10750.7|10744.7|10752.1|10746.1|10747.3|10741.3|0
1614212700000|2021-02-25 00:25:00|10751.1|10745.1|10754.5|10748.5|10757.1|10751.1|10751.1|10745.1|0
1614213000000|2021-02-25 00:30:00|10754.6|10748.6|10757.5|10751.5|10757.6|10751.6|10754.4|10748.4|0
1614213300000|2021-02-25 00:35:00|10757.4|10751.4|10747.8|10741.8|10757.4|10751.4|10747.7|10741.7|0
1614213600000|2021-02-25 00:40:00|10747.7|10741.7|10749.1|10743.1|10750.5|10744.5|10745.6|10739.6|0
1614213900000|2021-02-25 00:45:00|10749.5|10743.5|10755|10749|10755.1|10749.1|10749.5|10743.5|0
1614214200000|2021-02-25 00:50:00|10755.1|10749.1|10754.9|10748.9|10755.1|10749.1|10752.7|10746.7|0
1614214500000|2021-02-25 00:55:00|10755|10749|10757.1|10751.1|10757.3|10751.3|10752.6|10746.6|0
1614214800000|2021-02-25 01:00:00|10757.2|10751.2|10752.2|10746.2|10757.5|10751.5|10752.2|10746.2|0
1614215100000|2021-02-25 01:05:00|10752.1|10746.1|10747.3|10741.3|10757|10751|10744.9|10738.9|0
1614215400000|2021-02-25 01:10:00|10747.4|10741.4|10756.9|10750.9|10757|10751|10747.3|10741.3|0
1614215700000|2021-02-25 01:15:00|10757|10751|10759.2|10753.2|10759.6|10753.6|10756.8|10750.8|0
1614216000000|2021-02-25 01:20:00|10759.3|10753.3|10759|10753|10759.3|10753.3|10756.7|10750.7|0
1614216300000|2021-02-25 01:25:00|10759.1|10753.1|10761.2|10755.2|10763.8|10757.8|10758.9|10752.9|0
1614216600000|2021-02-25 01:30:00|10761.3|10755.3|10759.9|10753.9|10763.6|10757.6|10758.5|10752.5|0
1614216900000|2021-02-25 01:35:00|10760.3|10754.3|10754|10748|10761.2|10755.2|10753.8|10747.8|0
1614217200000|2021-02-25 01:40:00|10753.9|10747.9|10756.2|10750.2|10758.6|10752.6|10753.8|10747.8|0
1614217500000|2021-02-25 01:45:00|10756.1|10750.1|10758.5|10752.5|10760.9|10754.9|10756.1|10750.1|0
1614217800000|2021-02-25 01:50:00|10758.6|10752.6|10753.6|10747.6|10758.6|10752.6|10753.5|10747.5|0
1614218100000|2021-02-25 01:55:00|10753.4|10747.4|10755.8|10749.8|10758.4|10752.4|10753.4|10747.4|0
1614218400000|2021-02-25 02:00:00|10755.4|10749.4|10758|10752|10758.1|10752.1|10753.3|10747.3|0
1614218700000|2021-02-25 02:05:00|10757.9|10751.9|10756.7|10750.7|10758|10752|10754.3|10748.3|0
1614219000000|2021-02-25 02:10:00|10757.1|10751.1|10762.9|10756.9|10763|10757|10755.5|10749.5|0
1614219300000|2021-02-25 02:15:00|10763|10757|10763|10757|10763|10757|10760.5|10754.5|0
1614219600000|2021-02-25 02:20:00|10763.8|10757.8|10765.4|10759.4|10767.7|10761.7|10763|10757|0
1614219900000|2021-02-25 02:25:00|10765.5|10759.5|10765.5|10759.5|10766.7|10760.7|10765.3|10759.3|0
1614220200000|2021-02-25 02:30:00|10765.6|10759.6|10765.6|10759.6|10767.9|10761.9|10765.3|10759.3|0
1614220500000|2021-02-25 02:35:00|10765.7|10759.7|10768.1|10762.1|10768.2|10762.2|10764.4|10758.4|0
1614220800000|2021-02-25 02:40:00|10768.2|10762.2|10767.8|10761.8|10768.2|10762.2|10765.5|10759.5|0
1614221100000|2021-02-25 02:45:00|10767.7|10761.7|10767.8|10761.8|10770.1|10764.1|10765.5|10759.5|0
1614221400000|2021-02-25 02:50:00|10767.9|10761.9|10767.8|10761.8|10767.9|10761.9|10765.4|10759.4|0
1614221700000|2021-02-25 02:55:00|10767.7|10761.7|10767.6|10761.6|10770.2|10764.2|10765.3|10759.3|0
1614222000000|2021-02-25 03:00:00|10766.8|10760.8|10762.2|10756.2|10767.6|10761.6|10762.1|10756.1|0
1614222300000|2021-02-25 03:05:00|10763.3|10757.3|10764.7|10758.7|10767|10761|10762.2|10756.2|0
1614222600000|2021-02-25 03:10:00|10765|10759|10766.8|10760.8|10767|10761|10764.4|10758.4|0
1614222900000|2021-02-25 03:15:00|10766.9|10760.9|10766.8|10760.8|10769.2|10763.2|10766.7|10760.7|0
1614223200000|2021-02-25 03:20:00|10766.9|10760.9|10767.1|10761.1|10767.1|10761.1|10766.8|10760.8|0
1614223500000|2021-02-25 03:25:00|10767.2|10761.2|10771.9|10765.9|10771.9|10765.9|10767.2|10761.2|0
1614223800000|2021-02-25 03:30:00|10772|10766|10772|10766|10774.2|10768.2|10771.8|10765.8|0
1614224100000|2021-02-25 03:35:00|10772.4|10766.4|10774.1|10768.1|10774.2|10768.2|10771.8|10765.8|0
1614224400000|2021-02-25 03:40:00|10773.3|10767.3|10771.6|10765.6|10774.1|10768.1|10771.6|10765.6|0
1614224700000|2021-02-25 03:45:00|10771.3|10765.3|10769.2|10763.2|10771.7|10765.7|10768|10762|0
1614225000000|2021-02-25 03:50:00|10768.5|10762.5|10771.8|10765.8|10771.9|10765.9|10767|10761|0
1614225300000|2021-02-25 03:55:00|10771.9|10765.9|10771.9|10765.9|10774.2|10768.2|10769.6|10763.6|0
1614225600000|2021-02-25 04:00:00|10771.4|10765.4|10771.3|10765.3|10773.9|10767.9|10771.3|10765.3|0
1614225900000|2021-02-25 04:05:00|10771.4|10765.4|10770.2|10764.2|10771.5|10765.5|10769|10763|0
1614226200000|2021-02-25 04:10:00|10769.8|10763.8|10771.3|10765.3|10771.4|10765.4|10768.9|10762.9|0
1614226500000|2021-02-25 04:15:00|10771.4|10765.4|10771.5|10765.5|10771.6|10765.6|10769.3|10763.3|0
1614226800000|2021-02-25 04:20:00|10771.4|10765.4|10771.5|10765.5|10771.5|10765.5|10769.1|10763.1|0
1614227100000|2021-02-25 04:25:00|10771.1|10765.1|10771.8|10765.8|10772|10766|10770.4|10764.4|0
1614227400000|2021-02-25 04:30:00|10771.9|10765.9|10774.1|10768.1|10774.2|10768.2|10771.8|10765.8|0
1614227700000|2021-02-25 04:35:00|10773.3|10767.3|10776.5|10770.5|10776.6|10770.6|10771.8|10765.8|0
1614228000000|2021-02-25 04:40:00|10776.6|10770.6|10776.4|10770.4|10779|10773|10776.4|10770.4|0
1614228300000|2021-02-25 04:45:00|10776.5|10770.5|10776.5|10770.5|10776.6|10770.6|10776.4|10770.4|0
1614228600000|2021-02-25 04:50:00|10776.4|10770.4|10776.5|10770.5|10776.5|10770.5|10774.2|10768.2|0
1614228900000|2021-02-25 04:55:00|10776.6|10770.6|10774.1|10768.1|10776.8|10770.8|10774.1|10768.1|0
1614229200000|2021-02-25 05:00:00|10774.2|10768.2|10776.7|10770.7|10779.1|10773.1|10774.2|10768.2|0
1614229500000|2021-02-25 05:05:00|10776.8|10770.8|10772|10766|10776.8|10770.8|10772|10766|0
1614229800000|2021-02-25 05:10:00|10771.9|10765.9|10771.9|10765.9|10772.1|10766.1|10769.6|10763.6|0
1614230100000|2021-02-25 05:15:00|10772|10766|10774.5|10768.5|10774.6|10768.6|10771.9|10765.9|0
1614230400000|2021-02-25 05:20:00|10774.6|10768.6|10773.3|10767.3|10776.8|10770.8|10772.2|10766.2|0
1614230700000|2021-02-25 05:25:00|10773.7|10767.7|10771|10765|10774.5|10768.5|10769.9|10763.9|0
1614231000000|2021-02-25 05:30:00|10771.4|10765.4|10774.5|10768.5|10774.6|10768.6|10769.7|10763.7|0
1614231300000|2021-02-25 05:35:00|10774.6|10768.6|10774.5|10768.5|10774.6|10768.6|10772.1|10766.1|0
1614231600000|2021-02-25 05:40:00|10774.6|10768.6|10774.6|10768.6|10774.6|10768.6|10774.5|10768.5|0
1614231900000|2021-02-25 05:45:00|10774.7|10768.7|10772.3|10766.3|10774.7|10768.7|10772.2|10766.2|0
1614232200000|2021-02-25 05:50:00|10773.1|10767.1|10772|10766|10774.6|10768.6|10772|10766|0
1614232500000|2021-02-25 05:55:00|10772.1|10766.1|10771.9|10765.9|10774.4|10768.4|10771.8|10765.8|0
1614232800000|2021-02-25 06:00:00|10771.8|10765.8|10774|10768|10774.4|10768.4|10771.8|10765.8|0
1614233100000|2021-02-25 06:05:00|10774.1|10768.1|10771.6|10765.6|10774.1|10768.1|10771.5|10765.5|0
1614233400000|2021-02-25 06:10:00|10771.5|10765.5|10769.3|10763.3|10771.7|10765.7|10769.2|10763.2|0
1614233700000|2021-02-25 06:15:00|10769.4|10763.4|10771.5|10765.5|10771.6|10765.6|10769|10763|0
1614234000000|2021-02-25 06:20:00|10771.4|10765.4|10774|10768|10774|10768|10771.4|10765.4|0
1614234300000|2021-02-25 06:25:00|10773.9|10767.9|10771.6|10765.6|10773.9|10767.9|10771.6|10765.6|0
1614234600000|2021-02-25 06:30:00|10771.5|10765.5|10771.6|10765.6|10774.1|10768.1|10769.3|10763.3|0
1614234900000|2021-02-25 06:35:00|10772.4|10766.4|10771.7|10765.7|10773.8|10767.8|10771.4|10765.4|0
1614235200000|2021-02-25 06:40:00|10771.8|10765.8|10771.8|10765.8|10773.9|10767.9|10769.3|10763.3|0
1614235500000|2021-02-25 06:45:00|10771.7|10765.7|10770.2|10764.2|10773.2|10767.2|10770.1|10764.1|0
1614235800000|2021-02-25 06:50:00|10770.1|10764.1|10772.8|10766.8|10772.8|10766.8|10770.1|10764.1|0
1614236100000|2021-02-25 06:55:00|10772.9|10766.9|10775.3|10769.3|10775.4|10769.4|10770.5|10764.5|0
1614236400000|2021-02-25 07:00:00|10764.9|10762.9|10751.4|10749.4|10765.4|10763.4|10749.9|10747.9|187
1614236700000|2021-02-25 07:05:00|10750.9|10748.9|10746.4|10744.4|10751.4|10749.4|10744.4|10742.4|81
1614237000000|2021-02-25 07:10:00|10745.9|10743.9|10745.4|10743.4|10748.4|10746.4|10744.4|10742.4|23
1614237300000|2021-02-25 07:15:00|10745.9|10743.9|10747.9|10745.9|10747.9|10745.9|10744.4|10742.4|15
1614237600000|2021-02-25 07:20:00|10747.4|10745.4|10745.9|10743.9|10747.4|10745.4|10743.4|10741.4|28
1614237900000|2021-02-25 07:25:00|10746.4|10744.4|10743.9|10741.9|10746.4|10744.4|10743.4|10741.4|21
1614238200000|2021-02-25 07:30:00|10744.4|10742.4|10740.4|10738.4|10744.4|10742.4|10740.4|10738.4|21
1614238500000|2021-02-25 07:35:00|10740.9|10738.9|10741.4|10739.4|10741.9|10739.9|10738.4|10736.4|12
1614238800000|2021-02-25 07:40:00|10741.9|10739.9|10742.4|10740.4|10742.4|10740.4|10739.9|10737.9|23
1614239100000|2021-02-25 07:45:00|10741.9|10739.9|10742.4|10740.4|10742.9|10740.9|10740.4|10738.4|27
1614239400000|2021-02-25 07:50:00|10742.9|10740.9|10742.9|10740.9|10743.9|10741.9|10740.9|10738.9|76
1614239700000|2021-02-25 07:55:00|10742.4|10740.4|10745.4|10743.4|10745.4|10743.4|10741.9|10739.9|98
1614240000000|2021-02-25 08:00:00|10745.9|10743.9|10734.9|10732.9|10757.4|10755.4|10734.4|10732.4|1283
1614240300000|2021-02-25 08:05:00|10734.4|10732.4|10717.9|10715.9|10736.4|10734.4|10709.4|10707.4|567
1614240600000|2021-02-25 08:10:00|10718.4|10716.4|10717.9|10715.9|10724.9|10722.9|10707.9|10705.9|405
1614240900000|2021-02-25 08:15:00|10717.4|10715.4|10708.9|10706.9|10723.9|10721.9|10707.9|10705.9|335
1614241200000|2021-02-25 08:20:00|10708.4|10706.4|10718.9|10716.9|10719.9|10717.9|10704.9|10702.9|281
1614241500000|2021-02-25 08:25:00|10718.4|10716.4|10721.9|10719.9|10727.4|10725.4|10716.4|10714.4|409
1614241800000|2021-02-25 08:30:00|10722.4|10720.4|10701.9|10699.9|10722.4|10720.4|10699.4|10697.4|306
1614242100000|2021-02-25 08:35:00|10700.9|10698.9|10705.9|10703.9|10708.9|10706.9|10697.4|10695.4|206
1614242400000|2021-02-25 08:40:00|10705.2|10703.2|10709.7|10707.7|10715.2|10713.2|10703.2|10701.2|159
1614242700000|2021-02-25 08:45:00|10709.2|10707.2|10704.2|10702.2|10718.7|10716.7|10703.2|10701.2|162
1614243000000|2021-02-25 08:50:00|10704.7|10702.7|10708.2|10706.2|10708.7|10706.7|10701.7|10699.7|324
1614243300000|2021-02-25 08:55:00|10707.2|10705.2|10698.7|10696.7|10708.2|10706.2|10695.2|10693.2|304
1614243600000|2021-02-25 09:00:00|10698.2|10696.2|10700.2|10698.2|10703.2|10701.2|10695.7|10693.7|361
1614243900000|2021-02-25 09:05:00|10699.7|10697.7|10703.2|10701.2|10705.2|10703.2|10696.2|10694.2|237
1614244200000|2021-02-25 09:10:00|10702.7|10700.7|10708.2|10706.2|10710.2|10708.2|10701.7|10699.7|142
1614244500000|2021-02-25 09:15:00|10707.7|10705.7|10712.7|10710.7|10712.7|10710.7|10704.7|10702.7|191
1614244800000|2021-02-25 09:20:00|10713.2|10711.2|10707.7|10705.7|10717.2|10715.2|10706.2|10704.2|202
1614245100000|2021-02-25 09:25:00|10708.2|10706.2|10713.7|10711.7|10718.2|10716.2|10705.2|10703.2|203
1614245400000|2021-02-25 09:30:00|10713.2|10711.2|10712.2|10710.2|10719.2|10717.2|10711.2|10709.2|167
1614245700000|2021-02-25 09:35:00|10712.7|10710.7|10718.2|10716.2|10721.2|10719.2|10709.7|10707.7|216
1614246000000|2021-02-25 09:40:00|10718.7|10716.7|10715.2|10713.2|10721.7|10719.7|10713.7|10711.7|119
1614246300000|2021-02-25 09:45:00|10714.7|10712.7|10711.2|10709.2|10715.2|10713.2|10707.2|10705.2|131
1614246600000|2021-02-25 09:50:00|10711.7|10709.7|10708.7|10706.7|10716.2|10714.2|10707.2|10705.2|192
1614246900000|2021-02-25 09:55:00|10708.2|10706.2|10714.7|10712.7|10715.2|10713.2|10706.2|10704.2|196
1614247200000|2021-02-25 10:00:00|10714.2|10712.2|10719.7|10717.7|10720.2|10718.2|10710.2|10708.2|270
1614247500000|2021-02-25 10:05:00|10720.2|10718.2|10712.7|10710.7|10723.2|10721.2|10711.2|10709.2|279
1614247800000|2021-02-25 10:10:00|10713.2|10711.2|10715.2|10713.2|10716.2|10714.2|10709.2|10707.2|136
1614248100000|2021-02-25 10:15:00|10715.7|10713.7|10724.2|10722.2|10727.2|10725.2|10713.7|10711.7|181
1614248400000|2021-02-25 10:20:00|10723.7|10721.7|10727.2|10725.2|10728.2|10726.2|10721.7|10719.7|240
1614248700000|2021-02-25 10:25:00|10727.7|10725.7|10720.7|10718.7|10731.2|10729.2|10720.7|10718.7|172
1614249000000|2021-02-25 10:30:00|10720.2|10718.2|10728.2|10726.2|10728.7|10726.7|10719.7|10717.7|119
1614249300000|2021-02-25 10:35:00|10728.7|10726.7|10734.2|10732.2|10735.2|10733.2|10726.2|10724.2|169
1614249600000|2021-02-25 10:40:00|10734.7|10732.7|10728.7|10726.7|10737.2|10735.2|10728.2|10726.2|99
1614249900000|2021-02-25 10:45:00|10728.2|10726.2|10726.2|10724.2|10731.2|10729.2|10722.2|10720.2|168
1614250200000|2021-02-25 10:50:00|10726.7|10724.7|10721.7|10719.7|10728.2|10726.2|10721.2|10719.2|153
1614250500000|2021-02-25 10:55:00|10721.2|10719.2|10721.7|10719.7|10727.2|10725.2|10720.7|10718.7|81
1614250800000|2021-02-25 11:00:00|10722.2|10720.2|10718.2|10716.2|10723.2|10721.2|10717.2|10715.2|102
1614251100000|2021-02-25 11:05:00|10717.7|10715.7|10714.7|10712.7|10720.7|10718.7|10712.2|10710.2|73
1614251400000|2021-02-25 11:10:00|10714.2|10712.2|10710.2|10708.2|10714.2|10712.2|10708.7|10706.7|91
1614251700000|2021-02-25 11:15:00|10709.7|10707.7|10701.7|10699.7|10710.2|10708.2|10700.2|10698.2|245
1614252000000|2021-02-25 11:20:00|10701.2|10699.2|10696.2|10694.2|10704.2|10702.2|10693.2|10691.2|321
1614252300000|2021-02-25 11:25:00|10695.7|10693.7|10692.2|10690.2|10698.2|10696.2|10689.2|10687.2|282
1614252600000|2021-02-25 11:30:00|10691.7|10689.7|10697.2|10695.2|10698.2|10696.2|10690.7|10688.7|213
1614252900000|2021-02-25 11:35:00|10696.7|10694.7|10691.7|10689.7|10700.2|10698.2|10691.7|10689.7|161
1614253200000|2021-02-25 11:40:00|10692.2|10690.2|10693.2|10691.2|10694.2|10692.2|10689.2|10687.2|174
1614253500000|2021-02-25 11:45:00|10692.7|10690.7|10690.2|10688.2|10693.2|10691.2|10688.7|10686.7|269
1614253800000|2021-02-25 11:50:00|10690.7|10688.7|10692.2|10690.2|10694.2|10692.2|10686.7|10684.7|173
1614254100000|2021-02-25 11:55:00|10691.7|10689.7|10701.7|10699.7|10705.2|10703.2|10690.2|10688.2|122
1614254400000|2021-02-25 12:00:00|10702.2|10700.2|10702.7|10700.7|10704.2|10702.2|10700.7|10698.7|38
1614254700000|2021-02-25 12:05:00|10703.2|10701.2|10700.2|10698.2|10703.7|10701.7|10697.2|10695.2|60
1614255000000|2021-02-25 12:10:00|10699.7|10697.7|10705.2|10703.2|10706.2|10704.2|10698.2|10696.2|89
1614255300000|2021-02-25 12:15:00|10704.7|10702.7|10707.2|10705.2|10707.7|10705.7|10703.7|10701.7|73
1614255600000|2021-02-25 12:20:00|10706.7|10704.7|10710.2|10708.2|10710.2|10708.2|10703.2|10701.2|48
1614255900000|2021-02-25 12:25:00|10709.7|10707.7|10707.2|10705.2|10712.7|10710.7|10705.2|10703.2|143
1614256200000|2021-02-25 12:30:00|10706.7|10704.7|10705.7|10703.7|10708.7|10706.7|10703.7|10701.7|126
1614256500000|2021-02-25 12:35:00|10705.2|10703.2|10715.2|10713.2|10716.2|10714.2|10705.2|10703.2|86
1614256800000|2021-02-25 12:40:00|10715.6|10713.6|10703.6|10701.6|10716.6|10714.6|10702.6|10700.6|122
1614257100000|2021-02-25 12:45:00|10704.6|10702.6|10703.1|10701.1|10708.1|10706.1|10702.1|10700.1|102
1614257400000|2021-02-25 12:50:00|10703.6|10701.6|10705.6|10703.6|10706.1|10704.1|10701.1|10699.1|96
1614257700000|2021-02-25 12:55:00|10706.1|10704.1|10706.6|10704.6|10709.1|10707.1|10703.6|10701.6|86
1614258000000|2021-02-25 13:00:00|10706.1|10704.1|10702.6|10700.6|10706.1|10704.1|10700.1|10698.1|104
1614258300000|2021-02-25 13:05:00|10702.1|10700.1|10705.6|10703.6|10707.1|10705.1|10700.6|10698.6|101
1614258600000|2021-02-25 13:10:00|10705.1|10703.1|10697.6|10695.6|10705.6|10703.6|10697.6|10695.6|116
1614258900000|2021-02-25 13:15:00|10698.1|10696.1|10701.1|10699.1|10702.6|10700.6|10696.6|10694.6|74
1614259200000|2021-02-25 13:20:00|10701.6|10699.6|10704.1|10702.1|10705.6|10703.6|10698.6|10696.6|112
1614259500000|2021-02-25 13:25:00|10704.6|10702.6|10703.1|10701.1|10706.6|10704.6|10702.6|10700.6|75
1614259800000|2021-02-25 13:30:00|10702.6|10700.6|10709.6|10707.6|10710.1|10708.1|10700.6|10698.6|159
1614260100000|2021-02-25 13:35:00|10710.1|10708.1|10719.6|10717.6|10719.6|10717.6|10708.1|10706.1|157
1614260400000|2021-02-25 13:40:00|10720.1|10718.1|10720.6|10718.6|10722.6|10720.6|10716.1|10714.1|178
1614260700000|2021-02-25 13:45:00|10721.1|10719.1|10721.1|10719.1|10722.1|10720.1|10717.6|10715.6|133
1614261000000|2021-02-25 13:50:00|10721.6|10719.6|10729.6|10727.6|10729.6|10727.6|10720.6|10718.6|151
1614261300000|2021-02-25 13:55:00|10729.1|10727.1|10729.6|10727.6|10736.6|10734.6|10726.6|10724.6|356
1614261600000|2021-02-25 14:00:00|10730.6|10728.6|10735.6|10733.6|10735.6|10733.6|10725.1|10723.1|363
1614261900000|2021-02-25 14:05:00|10735.1|10733.1|10737.6|10735.6|10737.6|10735.6|10729.6|10727.6|276
1614262200000|2021-02-25 14:10:00|10737.1|10735.1|10734.1|10732.1|10738.6|10736.6|10734.1|10732.1|290
1614262500000|2021-02-25 14:15:00|10733.6|10731.6|10727.6|10725.6|10734.6|10732.6|10727.6|10725.6|406
1614262800000|2021-02-25 14:20:00|10729.1|10727.1|10731.6|10729.6|10731.6|10729.6|10726.1|10724.1|135
1614263100000|2021-02-25 14:25:00|10730.6|10728.6|10723.6|10721.6|10733.6|10731.6|10723.6|10721.6|249
1614263400000|2021-02-25 14:30:00|10724.1|10722.1|10729.6|10727.6|10729.6|10727.6|10718.6|10716.6|398
1614263700000|2021-02-25 14:35:00|10730.1|10728.1|10725.1|10723.1|10734.6|10732.6|10724.6|10722.6|396
1614264000000|2021-02-25 14:40:00|10724.6|10722.6|10720.6|10718.6|10726.6|10724.6|10718.6|10716.6|341
1614264300000|2021-02-25 14:45:00|10721.1|10719.1|10714.1|10712.1|10721.6|10719.6|10711.1|10709.1|192
1614264600000|2021-02-25 14:50:00|10714.6|10712.6|10712.6|10710.6|10718.6|10716.6|10711.1|10709.1|242
1614264900000|2021-02-25 14:55:00|10712.1|10710.1|10707.1|10705.1|10712.6|10710.6|10705.1|10703.1|268
1614265200000|2021-02-25 15:00:00|10707.6|10705.6|10697.1|10695.1|10707.6|10705.6|10696.6|10694.6|313
1614265500000|2021-02-25 15:05:00|10696.6|10694.6|10697.6|10695.6|10697.6|10695.6|10688.6|10686.6|346
1614265800000|2021-02-25 15:10:00|10697.2|10695.2|10702.2|10700.2|10705.2|10703.2|10690.2|10688.2|328
1614266100000|2021-02-25 15:15:00|10701.2|10699.2|10704.2|10702.2|10710.2|10708.2|10700.2|10698.2|432
1614266400000|2021-02-25 15:20:00|10704.7|10702.7|10706.7|10704.7|10713.2|10711.2|10704.2|10702.2|304
1614266700000|2021-02-25 15:25:00|10707.2|10705.2|10695.2|10693.2|10707.2|10705.2|10686.2|10684.2|413
1614267000000|2021-02-25 15:30:00|10694.7|10692.7|10684.7|10682.7|10694.7|10692.7|10678.2|10676.2|455
1614267300000|2021-02-25 15:35:00|10685.2|10683.2|10670.7|10668.7|10685.2|10683.2|10670.2|10668.2|517
1614267600000|2021-02-25 15:40:00|10670.2|10668.2|10677.7|10675.7|10679.7|10677.7|10667.2|10665.2|484
1614267900000|2021-02-25 15:45:00|10677.2|10675.2|10662.2|10660.2|10678.2|10676.2|10662.2|10660.2|462
1614268200000|2021-02-25 15:50:00|10661.7|10659.7|10669.7|10667.7|10670.2|10668.2|10656.2|10654.2|489
1614268500000|2021-02-25 15:55:00|10669.2|10667.2|10671.2|10669.2|10676.2|10674.2|10668.2|10666.2|386
1614268800000|2021-02-25 16:00:00|10670.7|10668.7|10670.2|10668.2|10676.2|10674.2|10668.2|10666.2|365
1614269100000|2021-02-25 16:05:00|10669.7|10667.7|10674.7|10672.7|10676.2|10674.2|10663.2|10661.2|301
1614269400000|2021-02-25 16:10:00|10674.2|10672.2|10667.2|10665.2|10674.7|10672.7|10666.2|10664.2|361
1614269700000|2021-02-25 16:15:00|10666.7|10664.7|10670.2|10668.2|10673.2|10671.2|10662.2|10660.2|741
1614270000000|2021-02-25 16:20:00|10670.7|10668.7|10660.2|10658.2|10674.2|10672.2|10654.2|10652.2|700
1614270300000|2021-02-25 16:25:00|10659.7|10657.7|10660.2|10658.2|10668.2|10666.2|10656.7|10654.7|1130
1614270600000|2021-02-25 16:30:00|10660.7|10658.7|10652.2|10650.2|10661.2|10659.2|10648.2|10646.2|674
1614270900000|2021-02-25 16:35:00|10653.2|10651.2|10640.7|10638.7|10653.2|10651.2|10637.2|10635.2|237
1614271200000|2021-02-25 16:40:00|10641.2|10639.2|10632.7|10630.7|10641.7|10639.7|10629.2|10627.2|162
1614271500000|2021-02-25 16:45:00|10633.2|10631.2|10621.7|10619.7|10633.2|10631.2|10618.2|10616.2|186
1614271800000|2021-02-25 16:50:00|10621.2|10619.2|10623.7|10621.7|10626.2|10624.2|10612.7|10610.7|182
1614272100000|2021-02-25 16:55:00|10623.2|10621.2|10617.7|10615.7|10625.7|10623.7|10613.7|10611.7|61
1614272400000|2021-02-25 17:00:00|10617.2|10615.2|10613.7|10611.7|10617.7|10615.7|10605.7|10603.7|75
1614272700000|2021-02-25 17:05:00|10613.2|10611.2|10619.2|10617.2|10620.2|10618.2|10608.2|10606.2|67
1614273000000|2021-02-25 17:10:00|10619.7|10617.7|10621.2|10619.2|10625.2|10623.2|10608.7|10606.7|148
1614273300000|2021-02-25 17:15:00|10620.7|10618.7|10615.7|10613.7|10625.2|10623.2|10614.7|10612.7|157
1614273600000|2021-02-25 17:20:00|10615.2|10613.2|10612.7|10610.7|10619.2|10617.2|10608.7|10606.7|128
1614273900000|2021-02-25 17:25:00|10613.2|10611.2|10609.7|10607.7|10613.2|10611.2|10605.7|10603.7|82
1614274200000|2021-02-25 17:30:00|10608.7|10606.7|10599.2|10597.2|10610.2|10608.2|10595.7|10593.7|60
1614274500000|2021-02-25 17:35:00|10599.7|10597.7|10607.2|10605.2|10608.2|10606.2|10595.2|10593.2|37
1614274800000|2021-02-25 17:40:00|10606.7|10604.7|10602.7|10600.7|10609.7|10607.7|10600.7|10598.7|44
1614275100000|2021-02-25 17:45:00|10603.2|10601.2|10598.2|10596.2|10609.2|10607.2|10595.7|10593.7|33
1614275400000|2021-02-25 17:50:00|10597.7|10595.7|10576.7|10574.7|10599.7|10597.7|10576.7|10574.7|96
1614275700000|2021-02-25 17:55:00|10577.2|10575.2|10567.7|10565.7|10582.7|10580.7|10564.2|10562.2|100
1614276000000|2021-02-25 18:00:00|10568.2|10566.2|10566.2|10564.2|10580.2|10578.2|10554.7|10552.7|126
1614276300000|2021-02-25 18:05:00|10566.7|10564.7|10575.7|10573.7|10578.2|10576.2|10560.7|10558.7|58
1614276600000|2021-02-25 18:10:00|10575.2|10573.2|10582.2|10580.2|10582.7|10580.7|10568.7|10566.7|130
1614276900000|2021-02-25 18:15:00|10582.7|10580.7|10587.7|10585.7|10588.7|10586.7|10573.2|10571.2|52
1614277200000|2021-02-25 18:20:00|10587.2|10585.2|10596.2|10594.2|10598.2|10596.2|10587.2|10585.2|37
1614277500000|2021-02-25 18:25:00|10597.2|10595.2|10591.7|10589.7|10598.2|10596.2|10588.2|10586.2|60
1614277800000|2021-02-25 18:30:00|10591.2|10589.2|10592.7|10590.7|10594.7|10592.7|10586.7|10584.7|20
1614278100000|2021-02-25 18:35:00|10590.7|10588.7|10598.7|10596.7|10598.7|10596.7|10584.7|10582.7|55
1614278400000|2021-02-25 18:40:00|10598.2|10596.2|10602.7|10600.7|10603.7|10601.7|10592.2|10590.2|30
1614278700000|2021-02-25 18:45:00|10601.7|10599.7|10599.2|10597.2|10602.7|10600.7|10595.7|10593.7|21
1614279000000|2021-02-25 18:50:00|10598.7|10596.7|10588.7|10586.7|10599.7|10597.7|10586.2|10584.2|7
1614279300000|2021-02-25 18:55:00|10588.2|10586.2|10589.2|10587.2|10591.7|10589.7|10583.2|10581.2|15
1614279600000|2021-02-25 19:00:00|10588.2|10586.2|10597.7|10595.7|10598.7|10596.7|10585.7|10583.7|40
1614279900000|2021-02-25 19:05:00|10598.2|10596.2|10601.7|10599.7|10603.7|10601.7|10596.7|10594.7|59
1614280200000|2021-02-25 19:10:00|10601.2|10599.2|10608.7|10606.7|10612.2|10610.2|10601.2|10599.2|70
1614280500000|2021-02-25 19:15:00|10609.2|10607.2|10615.7|10613.7|10616.2|10614.2|10608.7|10606.7|33
1614280800000|2021-02-25 19:20:00|10616.2|10614.2|10616.7|10614.7|10618.2|10616.2|10611.2|10609.2|14
1614281100000|2021-02-25 19:25:00|10616.2|10614.2|10618.7|10616.7|10618.7|10616.7|10614.2|10612.2|4
1614281400000|2021-02-25 19:30:00|10618.2|10616.2|10612.7|10610.7|10618.7|10616.7|10611.7|10609.7|30
1614281700000|2021-02-25 19:35:00|10613.2|10611.2|10607.7|10605.7|10613.7|10611.7|10606.2|10604.2|18
1614282000000|2021-02-25 19:40:00|10607.2|10605.2|10606.7|10604.7|10613.2|10611.2|10605.2|10603.2|3
1614282300000|2021-02-25 19:45:00|10607.2|10605.2|10604.7|10602.7|10610.7|10608.7|10601.7|10599.7|40
1614282600000|2021-02-25 19:50:00|10604.2|10602.2|10595.7|10593.7|10607.7|10605.7|10595.2|10593.2|24
1614282900000|2021-02-25 19:55:00|10596.2|10594.2|10593.2|10591.2|10601.7|10599.7|10593.2|10591.2|35
1614283200000|2021-02-25 20:00:00|10592.7|10590.7|10590.7|10588.7|10601.2|10599.2|10589.7|10587.7|27
1614283500000|2021-02-25 20:05:00|10591.2|10589.2|10584.7|10582.7|10596.7|10594.7|10582.7|10580.7|80
1614283800000|2021-02-25 20:10:00|10585.2|10583.2|10586.2|10584.2|10591.7|10589.7|10583.7|10581.7|12
1614284100000|2021-02-25 20:15:00|10586.7|10584.7|10583.2|10581.2|10588.7|10586.7|10578.2|10576.2|33
1614284400000|2021-02-25 20:20:00|10582.7|10580.7|10577.2|10575.2|10590.2|10588.2|10575.2|10573.2|35
1614284700000|2021-02-25 20:25:00|10576.7|10574.7|10576.7|10574.7|10588.2|10586.2|10575.2|10573.2|10
1614285000000|2021-02-25 20:30:00|10576.2|10574.2|10572.7|10570.7|10585.7|10583.7|10570.7|10568.7|16
1614285300000|2021-02-25 20:35:00|10571.7|10569.7|10569.7|10567.7|10576.2|10574.2|10564.2|10562.2|49
1614285600000|2021-02-25 20:40:00|10569.2|10567.2|10576.2|10574.2|10576.2|10574.2|10561.7|10559.7|41
1614285900000|2021-02-25 20:45:00|10575.7|10573.7|10592.2|10590.2|10595.2|10593.2|10575.7|10573.7|41
1614286200000|2021-02-25 20:50:00|10591.7|10589.7|10583.2|10581.2|10593.2|10591.2|10576.7|10574.7|24
1614286500000|2021-02-25 20:55:00|10582.7|10580.7|10566.6|10560.6|10583.7|10581.7|10566.2|10560.4|98
1614286800000|2021-02-25 21:00:00|10566.3|10560.3|10590.4|10584.4|10593|10587|10566.3|10560.3|5
1614287100000|2021-02-25 21:05:00|10590.9|10584.9|10588.9|10582.9|10599.7|10593.7|10586.1|10580.1|0
1614287400000|2021-02-25 21:10:00|10588.8|10582.8|10579.1|10573.1|10593.8|10587.8|10572.9|10566.9|0
1614287700000|2021-02-25 21:15:00|10579.3|10573.3|10575.9|10569.9|10579.3|10573.3|10575|10569|0
1614288000000|2021-02-25 21:20:00|10576.1|10570.1|10575.9|10569.9|10577.4|10571.4|10574|10568|0
1614288300000|2021-02-25 21:25:00|10575.7|10569.7|10576.2|10570.2|10576.8|10570.8|10575.5|10569.5|0
1614288600000|2021-02-25 21:30:00|10576|10570|10575|10569|10582|10576|10569.8|10563.8|0
1614288900000|2021-02-25 21:35:00|10575.1|10569.1|10578.3|10572.3|10582.6|10576.6|10572.7|10566.7|0
1614289200000|2021-02-25 21:40:00|10578.4|10572.4|10575.2|10569.2|10582.6|10576.6|10574.5|10568.5|0
1614289500000|2021-02-25 21:45:00|10575.4|10569.4|10574|10568|10579.6|10573.6|10574|10568|0
1614289800000|2021-02-25 21:50:00|10574.2|10568.2|10556.5|10550.5|10575.2|10569.2|10556.5|10550.5|0
1614290100000|2021-02-25 21:55:00|10556.6|10550.6|10558.7|10552.7|10564.1|10558.1|10553.7|10547.7|0
1614290400000|2021-02-25 22:00:00|10559.1|10553.1|10559.3|10553.3|10559.9|10553.9|10558.6|10552.6|0
1614290700000|2021-02-25 22:05:00|10559.5|10553.5|10559.1|10553.1|10559.7|10553.7|10558.8|10552.8|0
1614291000000|2021-02-25 22:10:00|10559.3|10553.3|10557.3|10551.3|10559.3|10553.3|10556.7|10550.7|0
1614291300000|2021-02-25 22:15:00|10557.6|10551.6|10557.5|10551.5|10558|10552|10556.7|10550.7|0
1614291600000|2021-02-25 22:20:00|10557.1|10551.1|10558.4|10552.4|10559.5|10553.5|10557.1|10551.1|0
1614291900000|2021-02-25 22:25:00|10559|10553|10558.8|10552.8|10559.9|10553.9|10557.7|10551.7|0
1614292200000|2021-02-25 22:30:00|10559|10553|10558.8|10552.8|10559|10553|10558|10552|0
1614292500000|2021-02-25 22:35:00|10558.6|10552.6|10556|10550|10558.8|10552.8|10556|10550|0
1614292800000|2021-02-25 22:40:00|10556.5|10550.5|10556|10550|10557.3|10551.3|10555.8|10549.8|0
1614293100000|2021-02-25 22:45:00|10556.2|10550.2|10555.8|10549.8|10556.7|10550.7|10555.6|10549.6|0
1614293400000|2021-02-25 22:50:00|10555.6|10549.6|10557.5|10551.5|10557.7|10551.7|10555.6|10549.6|0
1614293700000|2021-02-25 22:55:00|10557.3|10551.3|10557.5|10551.5|10558.2|10552.2|10556.9|10550.9|0
1614294000000|2021-02-25 23:00:00|10557.8|10551.8|10572.7|10566.7|10575.7|10569.7|10542.5|10536.5|0
1614294300000|2021-02-25 23:05:00|10572.8|10566.8|10568.6|10562.6|10574.2|10568.2|10566|10560|0
1614294600000|2021-02-25 23:10:00|10568.7|10562.7|10573.4|10567.4|10578.3|10572.3|10568.7|10562.7|0
1614294900000|2021-02-25 23:15:00|10573.5|10567.5|10581.6|10575.6|10584.9|10578.9|10573.5|10567.5|0
1614295200000|2021-02-25 23:20:00|10581.7|10575.7|10561.4|10555.4|10582.9|10576.9|10557.9|10551.9|0
1614295500000|2021-02-25 23:25:00|10560.9|10554.9|10568.8|10562.8|10569.1|10563.1|10560.4|10554.4|0
1614295800000|2021-02-25 23:30:00|10568.6|10562.6|10574|10568|10576.8|10570.8|10562.7|10556.7|0
1614296100000|2021-02-25 23:35:00|10574.5|10568.5|10580.6|10574.6|10587.2|10581.2|10573.7|10567.7|0
1614296400000|2021-02-25 23:40:00|10580.7|10574.7|10577.8|10571.8|10584.2|10578.2|10573.4|10567.4|0
1614296700000|2021-02-25 23:45:00|10577.9|10571.9|10580.8|10574.8|10584.9|10578.9|10577.9|10571.9|0
1614297000000|2021-02-25 23:50:00|10580.9|10574.9|10572.2|10566.2|10583.4|10577.4|10570.4|10564.4|0
1614297300000|2021-02-25 23:55:00|10572.1|10566.1|10557.9|10551.9|10572.2|10566.2|10557.4|10551.4|0
1614297600000|2021-02-26 00:00:00|10557.7|10551.7|10564.5|10558.5|10569.6|10563.6|10554.8|10548.8|0
1614297900000|2021-02-26 00:05:00|10564.6|10558.6|10545.8|10539.8|10566.6|10560.6|10544.5|10538.5|0
1614298200000|2021-02-26 00:10:00|10546|10540|10550.1|10544.1|10555.4|10549.4|10538.9|10532.9|0
1614298500000|2021-02-26 00:15:00|10550.2|10544.2|10527.8|10521.8|10552.4|10546.4|10525.7|10519.7|0
1614298800000|2021-02-26 00:20:00|10527.7|10521.7|10516.5|10510.5|10530.3|10524.3|10516.5|10510.5|0
1614299100000|2021-02-26 00:25:00|10516.6|10510.6|10521.4|10515.4|10523.9|10517.9|10516.5|10510.5|0
1614299400000|2021-02-26 00:30:00|10521.3|10515.3|10516.6|10510.6|10521.5|10515.5|10516.4|10510.4|0
1614299700000|2021-02-26 00:35:00|10516.7|10510.7|10536.2|10530.2|10536.6|10530.6|10516.5|10510.5|0
1614300000000|2021-02-26 00:40:00|10535.8|10529.8|10533.8|10527.8|10538.8|10532.8|10531.5|10525.5|0
1614300300000|2021-02-26 00:45:00|10533.9|10527.9|10547.7|10541.7|10548.9|10542.9|10531.3|10525.3|0
1614300600000|2021-02-26 00:50:00|10546.6|10540.6|10543.5|10537.5|10548.8|10542.8|10541.1|10535.1|0
1614300900000|2021-02-26 00:55:00|10543.6|10537.6|10553.7|10547.7|10558.5|10552.5|10543.5|10537.5|0
1614301200000|2021-02-26 01:00:00|10553.3|10547.3|10573.4|10567.4|10573.4|10567.4|10548.9|10542.9|0
1614301500000|2021-02-26 01:05:00|10573.6|10567.6|10564.2|10558.2|10576|10570|10563.8|10557.8|0
1614301800000|2021-02-26 01:10:00|10564.3|10558.3|10562.3|10556.3|10566.8|10560.8|10556.2|10550.2|0
1614302100000|2021-02-26 01:15:00|10562.2|10556.2|10559.7|10553.7|10569.4|10563.4|10555.1|10549.1|0
1614302400000|2021-02-26 01:20:00|10559.6|10553.6|10559.5|10553.5|10564.5|10558.5|10557.3|10551.3|0
1614302700000|2021-02-26 01:25:00|10559.6|10553.6|10558.8|10552.8|10564.2|10558.2|10552.8|10546.8|0
1614303000000|2021-02-26 01:30:00|10558.9|10552.9|10556.1|10550.1|10561.2|10555.2|10548.8|10542.8|0
1614303300000|2021-02-26 01:35:00|10556|10550|10552.7|10546.7|10557.2|10551.2|10549|10543|0
1614303600000|2021-02-26 01:40:00|10553.1|10547.1|10549.1|10543.1|10561.5|10555.5|10549|10543|0
1614303900000|2021-02-26 01:45:00|10549.2|10543.2|10553.7|10547.7|10553.8|10547.8|10543.9|10537.9|0
1614304200000|2021-02-26 01:50:00|10553.8|10547.8|10564|10558|10564.2|10558.2|10551.4|10545.4|0
1614304500000|2021-02-26 01:55:00|10564.1|10558.1|10561.8|10555.8|10571.2|10565.2|10559|10553|0
1614304800000|2021-02-26 02:00:00|10562.2|10556.2|10564.3|10558.3|10570.2|10564.2|10561.6|10555.6|0
1614305100000|2021-02-26 02:05:00|10564.4|10558.4|10566.4|10560.4|10569.2|10563.2|10564|10558|0
1614305400000|2021-02-26 02:10:00|10566|10560|10566.9|10560.9|10569.2|10563.2|10563.9|10557.9|0
1614305700000|2021-02-26 02:15:00|10567|10561|10572|10566|10574.7|10568.7|10567|10561|0
1614306000000|2021-02-26 02:20:00|10572.1|10566.1|10577.2|10571.2|10577.2|10571.2|10569.6|10563.6|0
1614306300000|2021-02-26 02:25:00|10577.1|10571.1|10577.4|10571.4|10579.9|10573.9|10574.7|10568.7|0
1614306600000|2021-02-26 02:30:00|10577.5|10571.5|10573.4|10567.4|10582.2|10576.2|10572.3|10566.3|0
1614306900000|2021-02-26 02:35:00|10572.7|10566.7|10569.2|10563.2|10577.4|10571.4|10567.7|10561.7|0
1614307200000|2021-02-26 02:40:00|10569.9|10563.9|10570|10564|10575.2|10569.2|10567.3|10561.3|0
1614307500000|2021-02-26 02:45:00|10569.9|10563.9|10569.9|10563.9|10574.9|10568.9|10569.6|10563.6|0
1614307800000|2021-02-26 02:50:00|10569.8|10563.8|10571.8|10565.8|10576.9|10570.9|10569.5|10563.5|0
1614308100000|2021-02-26 02:55:00|10572|10566|10569|10563|10579.2|10573.2|10566.6|10560.6|0
1614308400000|2021-02-26 03:00:00|10569.1|10563.1|10571.4|10565.4|10573.9|10567.9|10566.5|10560.5|0
1614308700000|2021-02-26 03:05:00|10571.3|10565.3|10581.2|10575.2|10581.2|10575.2|10569|10563|0
1614309000000|2021-02-26 03:10:00|10581.1|10575.1|10573.5|10567.5|10583.4|10577.4|10573.4|10567.4|0
1614309300000|2021-02-26 03:15:00|10573.6|10567.6|10571.5|10565.5|10576.2|10570.2|10571.2|10565.2|0
1614309600000|2021-02-26 03:20:00|10571.4|10565.4|10569|10563|10571.5|10565.5|10566.5|10560.5|0
1614309900000|2021-02-26 03:25:00|10569.1|10563.1|10564.4|10558.4|10571.7|10565.7|10564.3|10558.3|0
1614310200000|2021-02-26 03:30:00|10564.3|10558.3|10556.9|10550.9|10564.5|10558.5|10556.5|10550.5|0
1614310500000|2021-02-26 03:35:00|10557|10551|10554.3|10548.3|10561.6|10555.6|10554.3|10548.3|0
1614310800000|2021-02-26 03:40:00|10552.1|10546.1|10554.3|10548.3|10558.2|10552.2|10551.9|10545.9|0
1614311100000|2021-02-26 03:45:00|10554.1|10548.1|10556.5|10550.5|10556.8|10550.8|10549.3|10543.3|0
1614311400000|2021-02-26 03:50:00|10556.6|10550.6|10554.2|10548.2|10559.1|10553.1|10554.2|10548.2|0
1614311700000|2021-02-26 03:55:00|10554.3|10548.3|10556.6|10550.6|10559.3|10553.3|10554.2|10548.2|0
1614312000000|2021-02-26 04:00:00|10556.8|10550.8|10559.3|10553.3|10564.1|10558.1|10554.4|10548.4|0
1614312300000|2021-02-26 04:05:00|10559.4|10553.4|10556.8|10550.8|10561.8|10555.8|10556.6|10550.6|0
1614312600000|2021-02-26 04:10:00|10556.7|10550.7|10551.6|10545.6|10556.7|10550.7|10549|10543|0
1614312900000|2021-02-26 04:15:00|10551.5|10545.5|10556.5|10550.5|10556.5|10550.5|10550.3|10544.3|0
1614313200000|2021-02-26 04:20:00|10556.4|10550.4|10554.2|10548.2|10556.4|10550.4|10549.3|10543.3|0
1614313500000|2021-02-26 04:25:00|10554.6|10548.6|10559|10553|10561.3|10555.3|10554.2|10548.2|0
1614313800000|2021-02-26 04:30:00|10558.9|10552.9|10554|10548|10559|10553|10554|10548|0
1614314100000|2021-02-26 04:35:00|10554.4|10548.4|10553.7|10547.7|10558.9|10552.9|10553.5|10547.5|0
1614314400000|2021-02-26 04:40:00|10553.6|10547.6|10548.8|10542.8|10554.9|10548.9|10548.6|10542.6|0
1614314700000|2021-02-26 04:45:00|10548.7|10542.7|10541.3|10535.3|10548.7|10542.7|10541.2|10535.2|0
1614315000000|2021-02-26 04:50:00|10541.2|10535.2|10536.5|10530.5|10546.1|10540.1|10536.1|10530.1|0
1614315300000|2021-02-26 04:55:00|10536.6|10530.6|10536.6|10530.6|10538.8|10532.8|10529.1|10523.1|0
1614315600000|2021-02-26 05:00:00|10536.5|10530.5|10532.4|10526.4|10539.7|10533.7|10526.9|10520.9|0
1614315900000|2021-02-26 05:05:00|10532.5|10526.5|10536|10530|10537.2|10531.2|10527.7|10521.7|0
1614316200000|2021-02-26 05:10:00|10536.3|10530.3|10525.4|10519.4|10537.2|10531.2|10523|10517|0
1614316500000|2021-02-26 05:15:00|10525|10519|10523|10517|10525.6|10519.6|10521.8|10515.8|0
1614316800000|2021-02-26 05:20:00|10523.1|10517.1|10528.4|10522.4|10528.9|10522.9|10520.7|10514.7|0
1614317100000|2021-02-26 05:25:00|10527.7|10521.7|10526.1|10520.1|10528.8|10522.8|10523.8|10517.8|0
1614317400000|2021-02-26 05:30:00|10526.2|10520.2|10515.9|10509.9|10526.2|10520.2|10513.4|10507.4|0
1614317700000|2021-02-26 05:35:00|10515.8|10509.8|10516.3|10510.3|10516.3|10510.3|10508.9|10502.9|0
1614318000000|2021-02-26 05:40:00|10516.6|10510.6|10533.2|10527.2|10533.2|10527.2|10516.1|10510.1|0
1614318300000|2021-02-26 05:45:00|10533.1|10527.1|10522.4|10516.4|10533.1|10527.1|10522.4|10516.4|0
1614318600000|2021-02-26 05:50:00|10522|10516|10512.1|10506.1|10522.7|10516.7|10512|10506|0
1614318900000|2021-02-26 05:55:00|10512|10506|10512|10506|10518.1|10512.1|10511.9|10505.9|0
1614319200000|2021-02-26 06:00:00|10512.1|10506.1|10536.3|10530.3|10536.4|10530.4|10512|10506|0
1614319500000|2021-02-26 06:05:00|10536.4|10530.4|10540.3|10534.3|10543.9|10537.9|10536.1|10530.1|0
1614319800000|2021-02-26 06:10:00|10540.4|10534.4|10546.4|10540.4|10546.7|10540.7|10540.4|10534.4|0
1614320100000|2021-02-26 06:15:00|10546.5|10540.5|10542.1|10536.1|10548.8|10542.8|10537.1|10531.1|0
1614320400000|2021-02-26 06:20:00|10542.2|10536.2|10542.2|10536.2|10542.2|10536.2|10536.9|10530.9|0
1614320700000|2021-02-26 06:25:00|10542.1|10536.1|10540.3|10534.3|10545|10539|10539.8|10533.8|0
1614321000000|2021-02-26 06:30:00|10540.2|10534.2|10532.6|10526.6|10542.9|10536.9|10530.4|10524.4|0
1614321300000|2021-02-26 06:35:00|10532.5|10526.5|10526.1|10520.1|10534.9|10528.9|10522.3|10516.3|0
1614321600000|2021-02-26 06:40:00|10525.7|10519.7|10534|10528|10536.6|10530.6|10524.9|10518.9|0
1614321900000|2021-02-26 06:45:00|10533.9|10527.9|10537.2|10531.2|10537.2|10531.2|10530.5|10524.5|0
1614322200000|2021-02-26 06:50:00|10537.3|10531.3|10536.1|10530.1|10543.3|10537.3|10531.5|10525.5|0
1614322500000|2021-02-26 06:55:00|10536.2|10530.2|10537.2|10531.2|10540.9|10534.9|10536.1|10530.1|0
1614322800000|2021-02-26 07:00:00|10537.7|10535.7|10538.2|10536.2|10554.2|10552.2|10535.7|10533.7|231
1614323100000|2021-02-26 07:05:00|10538.7|10536.7|10525.7|10523.7|10539.7|10537.7|10525.7|10523.7|171
1614323400000|2021-02-26 07:10:00|10525.2|10523.2|10523.7|10521.7|10527.7|10525.7|10505.2|10503.2|207
1614323700000|2021-02-26 07:15:00|10524.2|10522.2|10516.7|10514.7|10524.2|10522.2|10512.2|10510.2|138
1614324000000|2021-02-26 07:20:00|10516.2|10514.2|10519.2|10517.2|10525.7|10523.7|10516.2|10514.2|99
1614324300000|2021-02-26 07:25:00|10519.7|10517.7|10539.7|10537.7|10539.7|10537.7|10519.2|10517.2|76
1614324600000|2021-02-26 07:30:00|10539.2|10537.2|10532.7|10530.7|10543.7|10541.7|10532.2|10530.2|90
1614324900000|2021-02-26 07:35:00|10532.2|10530.2|10529.7|10527.7|10536.7|10534.7|10525.7|10523.7|33
1614325200000|2021-02-26 07:40:00|10529.2|10527.2|10526.7|10524.7|10529.7|10527.7|10523.7|10521.7|39
1614325500000|2021-02-26 07:45:00|10527.2|10525.2|10520.7|10518.7|10528.7|10526.7|10518.7|10516.7|65
1614325800000|2021-02-26 07:50:00|10521.2|10519.2|10528.7|10526.7|10530.2|10528.2|10517.2|10515.2|153
1614326100000|2021-02-26 07:55:00|10529.2|10527.2|10540.7|10538.7|10542.7|10540.7|10525.7|10523.7|159
1614326400000|2021-02-26 08:00:00|10541.2|10539.2|10520.2|10518.2|10552.2|10550.2|10511.7|10509.7|1672
1614326700000|2021-02-26 08:05:00|10520.7|10518.7|10561.2|10559.2|10567.7|10565.7|10513.2|10511.2|1502
1614327000000|2021-02-26 08:10:00|10560.7|10558.7|10563.7|10561.7|10574.2|10572.2|10545.2|10543.2|943
1614327300000|2021-02-26 08:15:00|10564.2|10562.2|10578.7|10576.7|10580.2|10578.2|10551.2|10549.2|694
1614327600000|2021-02-26 08:20:00|10578.2|10576.2|10592.2|10590.2|10599.2|10597.2|10574.2|10572.2|711
1614327900000|2021-02-26 08:25:00|10591.7|10589.7|10611.7|10609.7|10615.7|10613.7|10591.2|10589.2|498
1614328200000|2021-02-26 08:30:00|10612.2|10610.2|10610.7|10608.7|10612.2|10610.2|10610.7|10608.7|12
1614328500000|2021-02-26 08:35:00|10618.7|10616.7|10625.2|10623.2|10631.2|10629.2|10617.7|10615.7|403
1614328800000|2021-02-26 08:40:00|10626.2|10624.2|10633.7|10631.7|10635.2|10633.2|10623.2|10621.2|325
1614329100000|2021-02-26 08:45:00|10634.2|10632.2|10640.7|10638.7|10641.2|10639.2|10628.2|10626.2|403
1614329400000|2021-02-26 08:50:00|10641.2|10639.2|10654.7|10652.7|10659.2|10657.2|10637.2|10635.2|526
1614329700000|2021-02-26 08:55:00|10655.2|10653.2|10664.7|10662.7|10671.7|10669.7|10652.7|10650.7|872
1614330000000|2021-02-26 09:00:00|10662.7|10660.7|10644.7|10642.7|10667.2|10665.2|10644.2|10642.2|457
1614330300000|2021-02-26 09:05:00|10644.2|10642.2|10662|10660|10663|10661|10644.2|10642.2|339
1614330600000|2021-02-26 09:10:00|10662.5|10660.5|10662|10660|10668.5|10666.5|10660|10658|269
1614330900000|2021-02-26 09:15:00|10662.5|10660.5|10658.5|10656.5|10668|10666|10656|10654|355
1614331200000|2021-02-26 09:20:00|10658|10656|10654.5|10652.5|10658|10656|10644|10642|323
1614331500000|2021-02-26 09:25:00|10655|10653|10657.5|10655.5|10665.5|10663.5|10651|10649|357
1614331800000|2021-02-26 09:30:00|10656|10654|10657.5|10655.5|10661|10659|10649|10647|489
1614332100000|2021-02-26 09:35:00|10657|10655|10670|10668|10674|10672|10656.5|10654.5|410
1614332400000|2021-02-26 09:40:00|10670.5|10668.5|10678|10676|10681|10679|10668|10666|450
1614332700000|2021-02-26 09:45:00|10677.5|10675.5|10668.5|10666.5|10681|10679|10668|10666|170
1614333000000|2021-02-26 09:50:00|10668|10666|10657|10655|10668|10666|10651|10649|407
1614333300000|2021-02-26 09:55:00|10656.5|10654.5|10668|10666|10675|10673|10656.5|10654.5|379
1614333600000|2021-02-26 10:00:00|10667.5|10665.5|10662|10660|10669.5|10667.5|10653.5|10651.5|200
1614333900000|2021-02-26 10:05:00|10659.5|10657.5|10666.5|10664.5|10668.5|10666.5|10653|10651|400
1614334200000|2021-02-26 10:10:00|10666|10664|10670.5|10668.5|10675|10673|10665|10663|264
1614334500000|2021-02-26 10:15:00|10671|10669|10678.5|10676.5|10679.5|10677.5|10669|10667|150
1614334800000|2021-02-26 10:20:00|10679|10677|10674|10672|10680.5|10678.5|10671|10669|166
1614335100000|2021-02-26 10:25:00|10674.5|10672.5|10671.5|10669.5|10675|10673|10665|10663|174
1614335400000|2021-02-26 10:30:00|10671|10669|10678|10676|10680|10678|10668|10666|164
1614335700000|2021-02-26 10:35:00|10677.5|10675.5|10684.5|10682.5|10687.5|10685.5|10676.5|10674.5|276
1614336000000|2021-02-26 10:40:00|10685|10683|10678.5|10676.5|10687|10685|10678.5|10676.5|305
1614336300000|2021-02-26 10:45:00|10679|10677|10677|10675|10679.5|10677.5|10672.5|10670.5|196
1614336600000|2021-02-26 10:50:00|10676.5|10674.5|10665.5|10663.5|10676.5|10674.5|10663.5|10661.5|184
1614336900000|2021-02-26 10:55:00|10666|10664|10659|10657|10669|10667|10657.5|10655.5|246
1614337200000|2021-02-26 11:00:00|10658.5|10656.5|10658|10656|10667|10665|10656|10654|159
1614337500000|2021-02-26 11:05:00|10658.5|10656.5|10651|10649|10660.5|10658.5|10649.5|10647.5|212
1614337800000|2021-02-26 11:10:00|10651.5|10649.5|10650.5|10648.5|10652.5|10650.5|10646|10644|247
1614338100000|2021-02-26 11:15:00|10649.5|10647.5|10646|10644|10649.5|10647.5|10643|10641|146
1614338400000|2021-02-26 11:20:00|10645|10643|10645|10643|10646|10644|10641|10639|263
1614338700000|2021-02-26 11:25:00|10645.5|10643.5|10642|10640|10645.5|10643.5|10638.5|10636.5|225
1614339000000|2021-02-26 11:30:00|10641.5|10639.5|10637.5|10635.5|10642.5|10640.5|10634.5|10632.5|398
1614339300000|2021-02-26 11:35:00|10638|10636|10627|10625|10638|10636|10626.5|10624.5|250
1614339600000|2021-02-26 11:40:00|10627.5|10625.5|10619.5|10617.5|10628.5|10626.5|10618.5|10616.5|325
1614339900000|2021-02-26 11:45:00|10620|10618|10621|10619|10622.5|10620.5|10618|10616|155
1614340200000|2021-02-26 11:50:00|10621.5|10619.5|10622.5|10620.5|10627.5|10625.5|10619|10617|250
1614340500000|2021-02-26 11:55:00|10623|10621|10623|10621|10629.5|10627.5|10621|10619|221
1614340800000|2021-02-26 12:00:00|10623.5|10621.5|10641|10639|10642|10640|10622|10620|273
1614341100000|2021-02-26 12:05:00|10641.5|10639.5|10628|10626|10641.5|10639.5|10625.5|10623.5|239
1614341400000|2021-02-26 12:10:00|10627.5|10625.5|10618.5|10616.5|10628|10626|10616.5|10614.5|182
1614341700000|2021-02-26 12:15:00|10618|10616|10630|10628|10630|10628|10618|10616|289
1614342000000|2021-02-26 12:20:00|10630.5|10628.5|10629.5|10627.5|10634|10632|10624.5|10622.5|184
1614342300000|2021-02-26 12:25:00|10630|10628|10630|10628|10634|10632|10626.5|10624.5|203
1614342600000|2021-02-26 12:30:00|10629.5|10627.5|10634.5|10632.5|10637.5|10635.5|10629.5|10627.5|194
1614342900000|2021-02-26 12:35:00|10635|10633|10633|10631|10635.5|10633.5|10628|10626|129
1614343200000|2021-02-26 12:40:00|10632.5|10630.5|10632|10630|10632.5|10630.5|10626.5|10624.5|155
1614343500000|2021-02-26 12:45:00|10632.5|10630.5|10627.5|10625.5|10633.5|10631.5|10626.5|10624.5|245
1614343800000|2021-02-26 12:50:00|10627|10625|10623|10621|10630.5|10628.5|10623|10621|167
1614344100000|2021-02-26 12:55:00|10623.5|10621.5|10607.5|10605.5|10624.5|10622.5|10605.5|10603.5|504
1614344400000|2021-02-26 13:00:00|10607|10605|10608|10606|10609.5|10607.5|10599|10597|324
1614344700000|2021-02-26 13:05:00|10608.5|10606.5|10615|10613|10619.5|10617.5|10608.5|10606.5|248
1614345000000|2021-02-26 13:10:00|10614.5|10612.5|10621.5|10619.5|10622.5|10620.5|10606.5|10604.5|177
1614345300000|2021-02-26 13:15:00|10622|10620|10615.5|10613.5|10622.5|10620.5|10612.5|10610.5|215
1614345600000|2021-02-26 13:20:00|10615|10613|10619|10617|10620.5|10618.5|10611.5|10609.5|209
1614345900000|2021-02-26 13:25:00|10618.5|10616.5|10619.5|10617.5|10624.5|10622.5|10616|10614|183
1614346200000|2021-02-26 13:30:00|10619|10617|10628|10626|10630.5|10628.5|10616.5|10614.5|528
1614346500000|2021-02-26 13:35:00|10627.5|10625.5|10623|10621|10627.5|10625.5|10619.5|10617.5|297
1614346800000|2021-02-26 13:40:00|10622.5|10620.5|10610|10608|10622.5|10620.5|10606.5|10604.5|269
1614347100000|2021-02-26 13:45:00|10609.5|10607.5|10605.5|10603.5|10613.5|10611.5|10604|10602|277
1614347400000|2021-02-26 13:50:00|10606|10604|10613.5|10611.5|10615.5|10613.5|10604.5|10602.5|273
1614347700000|2021-02-26 13:55:00|10612.5|10610.5|10623|10621|10623.5|10621.5|10610.5|10608.5|182
1614348000000|2021-02-26 14:00:00|10622.5|10620.5|10625.5|10623.5|10627.5|10625.5|10622|10620|218
1614348300000|2021-02-26 14:05:00|10626|10624|10625.5|10623.5|10629|10627|10623|10621|239
1614348600000|2021-02-26 14:10:00|10625|10623|10626|10624|10628.5|10626.5|10624.5|10622.5|293
1614348900000|2021-02-26 14:15:00|10626.5|10624.5|10623.5|10621.5|10627.5|10625.5|10623|10621|174
1614349200000|2021-02-26 14:20:00|10624|10622|10624.5|10622.5|10626.5|10624.5|10618.5|10616.5|356
1614349500000|2021-02-26 14:25:00|10625|10623|10625.5|10623.5|10627.5|10625.5|10620.5|10618.5|258
1614349800000|2021-02-26 14:30:00|10625|10623|10605.5|10603.5|10625|10623|10602.5|10600.5|636
1614350100000|2021-02-26 14:35:00|10604.5|10602.5|10605.5|10603.5|10610.5|10608.5|10600.5|10598.5|434
1614350400000|2021-02-26 14:40:00|10605|10603|10593|10591|10612.5|10610.5|10592.5|10590.5|384
1614350700000|2021-02-26 14:45:00|10592.5|10590.5|10584.5|10582.5|10601.5|10599.5|10579|10577|954
1614351000000|2021-02-26 14:50:00|10585|10583|10577.5|10575.5|10587.5|10585.5|10570.5|10568.5|627
1614351300000|2021-02-26 14:55:00|10579|10577|10566|10564|10579|10577|10566|10564|408
1614351600000|2021-02-26 15:00:00|10565.5|10563.5|10564.5|10562.5|10569|10567|10554.5|10552.5|817
1614351900000|2021-02-26 15:05:00|10564|10562|10546.5|10544.5|10565.5|10563.5|10546|10544|658
1614352200000|2021-02-26 15:10:00|10546.8|10544.8|10547.8|10545.8|10558.8|10556.8|10544.8|10542.8|456
1614352500000|2021-02-26 15:15:00|10548.3|10546.3|10552.3|10550.3|10559.3|10557.3|10541.8|10539.8|484
1614352800000|2021-02-26 15:20:00|10552.8|10550.8|10542.8|10540.8|10559.3|10557.3|10541.8|10539.8|427
1614353100000|2021-02-26 15:25:00|10543.3|10541.3|10515.8|10513.8|10553.8|10551.8|10513.8|10511.8|745
1614353400000|2021-02-26 15:30:00|10516.3|10514.3|10529.3|10527.3|10539.8|10537.8|10515.8|10513.8|636
1614353700000|2021-02-26 15:35:00|10529.8|10527.8|10551.3|10549.3|10554.8|10552.8|10525.8|10523.8|690
1614354000000|2021-02-26 15:40:00|10550.8|10548.8|10553.3|10551.3|10558.3|10556.3|10540.3|10538.3|579
1614354300000|2021-02-26 15:45:00|10553.8|10551.8|10559.3|10557.3|10564.3|10562.3|10548.3|10546.3|486
1614354600000|2021-02-26 15:50:00|10558.8|10556.8|10546.3|10544.3|10559.3|10557.3|10538.8|10536.8|662
1614354900000|2021-02-26 15:55:00|10546.8|10544.8|10539.3|10537.3|10546.8|10544.8|10533.3|10531.3|791
1614355200000|2021-02-26 16:00:00|10539.8|10537.8|10545.8|10543.8|10547.8|10545.8|10530.8|10528.8|642
1614355500000|2021-02-26 16:05:00|10545.3|10543.3|10549.8|10547.8|10559.8|10557.8|10545.3|10543.3|868
1614355800000|2021-02-26 16:10:00|10549.3|10547.3|10543.8|10541.8|10551.8|10549.8|10534.8|10532.8|804
1614356100000|2021-02-26 16:15:00|10544.8|10542.8|10533.8|10531.8|10555.3|10553.3|10529.8|10527.8|1456
1614356400000|2021-02-26 16:20:00|10533.3|10531.3|10525.8|10523.8|10535.8|10533.8|10512.8|10510.8|2079
1614356700000|2021-02-26 16:25:00|10526.3|10524.3|10518.8|10516.8|10532.8|10530.8|10507.8|10505.8|3964
1614357000000|2021-02-26 16:30:00|10519.8|10517.8|10541.8|10539.8|10549.8|10547.8|10518.8|10516.8|3630
1614357300000|2021-02-26 16:35:00|10539.8|10537.8|10567.8|10565.8|10570.8|10568.8|10539.8|10537.8|865
1614357600000|2021-02-26 16:40:00|10568.3|10566.3|10579.8|10577.8|10582.8|10580.8|10568.3|10566.3|448
1614357900000|2021-02-26 16:45:00|10579.3|10577.3|10585.3|10583.3|10587.8|10585.8|10568.3|10566.3|310
1614358200000|2021-02-26 16:50:00|10585.8|10583.8|10579.8|10577.8|10587.3|10585.3|10576.8|10574.8|307
1614358500000|2021-02-26 16:55:00|10579.3|10577.3|10586.8|10584.8|10587.3|10585.3|10575.8|10573.8|109
1614358800000|2021-02-26 17:00:00|10587.3|10585.3|10596.8|10594.8|10597.3|10595.3|10584.3|10582.3|104
1614359100000|2021-02-26 17:05:00|10596.3|10594.3|10606.8|10604.8|10606.8|10604.8|10589.8|10587.8|222
1614359400000|2021-02-26 17:10:00|10608.3|10606.3|10612.3|10610.3|10616.8|10614.8|10605.3|10603.3|96
1614359700000|2021-02-26 17:15:00|10612.8|10610.8|10613.3|10611.3|10617.8|10615.8|10609.3|10607.3|85
1614360000000|2021-02-26 17:20:00|10612.8|10610.8|10610.8|10608.8|10615.8|10613.8|10607.8|10605.8|104
1614360300000|2021-02-26 17:25:00|10609.3|10607.3|10600.3|10598.3|10610.8|10608.8|10598.8|10596.8|110
1614360600000|2021-02-26 17:30:00|10600.8|10598.8|10603.3|10601.3|10608.3|10606.3|10600.8|10598.8|63
1614360900000|2021-02-26 17:35:00|10602.8|10600.8|10598.3|10596.3|10607.8|10605.8|10597.8|10595.8|50
1614361200000|2021-02-26 17:40:00|10598.8|10596.8|10598.8|10596.8|10603.3|10601.3|10595.3|10593.3|41
1614361500000|2021-02-26 17:45:00|10599.8|10597.8|10595.3|10593.3|10600.8|10598.8|10594.3|10592.3|62
1614361800000|2021-02-26 17:50:00|10594.8|10592.8|10596.3|10594.3|10603.3|10601.3|10592.3|10590.3|37
1614362100000|2021-02-26 17:55:00|10595.8|10593.8|10582.8|10580.8|10596.3|10594.3|10581.3|10579.3|79
1614362400000|2021-02-26 18:00:00|10583.8|10581.8|10575.8|10573.8|10583.8|10581.8|10569.8|10567.8|63
1614362700000|2021-02-26 18:05:00|10575.3|10573.3|10583.3|10581.3|10583.8|10581.8|10571.3|10569.3|22
1614363000000|2021-02-26 18:10:00|10582.8|10580.8|10582.3|10580.3|10583.8|10581.8|10579.3|10577.3|23
1614363300000|2021-02-26 18:15:00|10582.8|10580.8|10584.8|10582.8|10588.3|10586.3|10579.8|10577.8|21
1614363600000|2021-02-26 18:20:00|10585.3|10583.3|10590.3|10588.3|10593.3|10591.3|10584.8|10582.8|32
1614363900000|2021-02-26 18:25:00|10589.8|10587.8|10592.3|10590.3|10594.3|10592.3|10589.8|10587.8|10
1614364200000|2021-02-26 18:30:00|10592.8|10590.8|10581.3|10579.3|10593.8|10591.8|10577.8|10575.8|29
1614364500000|2021-02-26 18:35:00|10580.8|10578.8|10572.3|10570.3|10582.3|10580.3|10571.8|10569.8|24
1614364800000|2021-02-26 18:40:00|10572.8|10570.8|10575.8|10573.8|10576.3|10574.3|10570.8|10568.8|28
1614365100000|2021-02-26 18:45:00|10576.3|10574.3|10565.3|10563.3|10578.8|10576.8|10562.3|10560.3|52
1614365400000|2021-02-26 18:50:00|10565.8|10563.8|10564.3|10562.3|10567.8|10565.8|10561.8|10559.8|19
1614365700000|2021-02-26 18:55:00|10563.8|10561.8|10567.3|10565.3|10574.3|10572.3|10562.8|10560.8|51
1614366000000|2021-02-26 19:00:00|10567.8|10565.8|10567.3|10565.3|10579.3|10577.3|10566.8|10564.8|95
1614366300000|2021-02-26 19:05:00|10567.8|10565.8|10569.8|10567.8|10573.3|10571.3|10564.8|10562.8|37
1614366600000|2021-02-26 19:10:00|10569.3|10567.3|10571.3|10569.3|10571.8|10569.8|10564.3|10562.3|24
1614366900000|2021-02-26 19:15:00|10571.8|10569.8|10559.3|10557.3|10573.8|10571.8|10558.8|10556.8|64
1614367200000|2021-02-26 19:20:00|10559.8|10557.8|10559.8|10557.8|10567.3|10565.3|10555.3|10553.3|83
1614367500000|2021-02-26 19:25:00|10559.3|10557.3|10564.3|10562.3|10565.3|10563.3|10558.8|10556.8|23
1614367800000|2021-02-26 19:30:00|10563.8|10561.8|10571.8|10569.8|10572.3|10570.3|10559.3|10557.3|27
1614368100000|2021-02-26 19:35:00|10571.3|10569.3|10564.3|10562.3|10571.8|10569.8|10562.8|10560.8|33
1614368400000|2021-02-26 19:40:00|10563.3|10561.3|10560.3|10558.3|10568.3|10566.3|10554.8|10552.8|28
1614368700000|2021-02-26 19:45:00|10560.8|10558.8|10568.8|10566.8|10571.8|10569.8|10560.8|10558.8|14
1614369000000|2021-02-26 19:50:00|10567.8|10565.8|10570.3|10568.3|10574.3|10572.3|10564.8|10562.8|27
1614369300000|2021-02-26 19:55:00|10569.8|10567.8|10574.3|10572.3|10575.8|10573.8|10567.3|10565.3|27
1614369600000|2021-02-26 20:00:00|10574.8|10572.8|10584.8|10582.8|10585.3|10583.3|10574.8|10572.8|16
1614369900000|2021-02-26 20:05:00|10584.3|10582.3|10592.3|10590.3|10594.3|10592.3|10580.3|10578.3|21
1614370200000|2021-02-26 20:10:00|10591.8|10589.8|10588.8|10586.8|10593.8|10591.8|10587.3|10585.3|31
1614370500000|2021-02-26 20:15:00|10589.3|10587.3|10593.3|10591.3|10597.8|10595.8|10589.3|10587.3|26
1614370800000|2021-02-26 20:20:00|10592.8|10590.8|10584.3|10582.3|10593.8|10591.8|10583.8|10581.8|42
1614371100000|2021-02-26 20:25:00|10583.8|10581.8|10571.3|10569.3|10584.8|10582.8|10571.3|10569.3|47
1614371400000|2021-02-26 20:30:00|10571.8|10569.8|10570.8|10568.8|10573.8|10571.8|10569.8|10567.8|30
1614371700000|2021-02-26 20:35:00|10571.3|10569.3|10572.3|10570.3|10574.8|10572.8|10569.8|10567.8|31
1614372000000|2021-02-26 20:40:00|10571.8|10569.8|10581.3|10579.3|10584.8|10582.8|10569.8|10567.8|14
1614372300000|2021-02-26 20:45:00|10581.8|10579.8|10599.8|10597.8|10601.3|10599.3|10581.8|10579.8|31
1614372600000|2021-02-26 20:50:00|10597.8|10595.8|10579.3|10577.3|10597.8|10595.8|10578.3|10576.3|83
1614372900000|2021-02-26 20:55:00|10579.8|10577.8|10570|10564|10582.3|10580.3|10570|10564|113
1614373200000|2021-02-26 21:00:00|10569.8|10563.8|10560|10554|10571|10565|10547.9|10541.9|9
1614373500000|2021-02-26 21:05:00|10560.1|10554.1|10553.3|10547.3|10572.5|10566.5|10536.4|10530.4|0
1614373800000|2021-02-26 21:10:00|10553.1|10547.1|10553.1|10547.1|10564.6|10558.6|10548.8|10542.8|0
1614374100000|2021-02-26 21:15:00|10552.9|10546.9|10551.1|10545.1|10553.4|10547.4|10549.1|10543.1|0
1614374400000|2021-02-26 21:20:00|10550.8|10544.8|10550.4|10544.4|10551.3|10545.3|10549.3|10543.3|0
1614374700000|2021-02-26 21:25:00|10550.6|10544.6|10551.9|10545.9|10552.4|10546.4|10550.4|10544.4|0
1614375000000|2021-02-26 21:30:00|10552.3|10546.3|10555.7|10549.7|10561.1|10555.1|10545.2|10539.2|0
1614375300000|2021-02-26 21:35:00|10555.6|10549.6|10560.8|10554.8|10564.6|10558.6|10554.6|10548.6|0
1614375600000|2021-02-26 21:40:00|10560.7|10554.7|10561.8|10555.8|10561.8|10555.8|10554.9|10548.9|0
1614375900000|2021-02-26 21:45:00|10561.7|10555.7|10563.1|10557.1|10564.6|10558.6|10561.3|10555.3|0
1614376200000|2021-02-26 21:50:00|10563|10557|10558.9|10552.9|10563.1|10557.1|10557.9|10551.9|0
1614376500000|2021-02-26 21:55:00|10559|10553|10563.2|10557.2|10567.3|10561.3|10556.9|10550.9|0
1614376800000|2021-02-26 22:00:00|10563.1|10557.1|10563.1|10557.1|10563.1|10557.1|10563.1|10557.1|0
1614553200000|2021-02-28 23:00:00|10578.2|10572.2|10590.9|10584.9|10597.3|10591.3|10578.2|10572.2|0
1614553500000|2021-02-28 23:05:00|10591|10585|10593.2|10587.2|10600.4|10594.4|10590.9|10584.9|0
1614553800000|2021-02-28 23:10:00|10593.3|10587.3|10586.6|10580.6|10597.6|10591.6|10584.5|10578.5|0
1614554100000|2021-02-28 23:15:00|10586.5|10580.5|10592.7|10586.7|10596|10590|10578.4|10572.4|0
1614554400000|2021-02-28 23:20:00|10592.9|10586.9|10605.3|10599.3|10606.8|10600.8|10592.9|10586.9|0
1614554700000|2021-02-28 23:25:00|10605.8|10599.8|10610.8|10604.8|10614.7|10608.7|10604.2|10598.2|0
1614555000000|2021-02-28 23:30:00|10611.1|10605.1|10612.6|10606.6|10615.2|10609.2|10609.8|10603.8|0
1614555300000|2021-02-28 23:35:00|10612.7|10606.7|10618.4|10612.4|10619.1|10613.1|10608.5|10602.5|0
1614555600000|2021-02-28 23:40:00|10619.1|10613.1|10622.7|10616.7|10625.5|10619.5|10616.8|10610.8|0
1614555900000|2021-02-28 23:45:00|10622.6|10616.6|10620.4|10614.4|10624|10618|10615.8|10609.8|0
1614556200000|2021-02-28 23:50:00|10620.6|10614.6|10617.6|10611.6|10622.2|10616.2|10615.3|10609.3|0
1614556500000|2021-02-28 23:55:00|10617.5|10611.5|10626.2|10620.2|10626.8|10620.8|10617.3|10611.3|0
1614556800000|2021-03-01 00:00:00|10626.3|10620.3|10632|10626|10632|10626|10623.8|10617.8|0
1614557100000|2021-03-01 00:05:00|10631.9|10625.9|10621.4|10615.4|10631.9|10625.9|10620.1|10614.1|0
1614557400000|2021-03-01 00:10:00|10621.3|10615.3|10629.6|10623.6|10630.7|10624.7|10619.3|10613.3|0
1614557700000|2021-03-01 00:15:00|10629.5|10623.5|10628|10622|10640.3|10634.3|10625.3|10619.3|0
1614558000000|2021-03-01 00:20:00|10627.9|10621.9|10625.8|10619.8|10632.5|10626.5|10623|10617|0
1614558300000|2021-03-01 00:25:00|10626.9|10620.9|10635.3|10629.3|10635.3|10629.3|10625.6|10619.6|0
1614558600000|2021-03-01 00:30:00|10635.4|10629.4|10641.9|10635.9|10642.2|10636.2|10635.3|10629.3|0
1614558900000|2021-03-01 00:35:00|10642|10636|10641.7|10635.7|10644.3|10638.3|10639.3|10633.3|0
1614559200000|2021-03-01 00:40:00|10641.8|10635.8|10641.1|10635.1|10644.1|10638.1|10641.1|10635.1|0
1614559500000|2021-03-01 00:45:00|10641|10635|10643.6|10637.6|10643.8|10637.8|10638.6|10632.6|0
1614559800000|2021-03-01 00:50:00|10642.9|10636.9|10644.2|10638.2|10646.5|10640.5|10641.4|10635.4|0
1614560100000|2021-03-01 00:55:00|10645|10639|10639.6|10633.6|10646.4|10640.4|10637.1|10631.1|0
1614560400000|2021-03-01 01:00:00|10639.7|10633.7|10636.8|10630.8|10644.3|10638.3|10634.3|10628.3|0
1614560700000|2021-03-01 01:05:00|10634.6|10628.6|10640.2|10634.2|10640.2|10634.2|10634.3|10628.3|0
1614561000000|2021-03-01 01:10:00|10640.3|10634.3|10641.7|10635.7|10643.9|10637.9|10638.9|10632.9|0
1614561300000|2021-03-01 01:15:00|10641.6|10635.6|10644|10638|10646.4|10640.4|10641.4|10635.4|0
1614561600000|2021-03-01 01:20:00|10644.1|10638.1|10641.9|10635.9|10646.3|10640.3|10641.7|10635.7|0
1614561900000|2021-03-01 01:25:00|10641.8|10635.8|10642.2|10636.2|10646.8|10640.8|10641.8|10635.8|0
1614562200000|2021-03-01 01:30:00|10643|10637|10640|10634|10644.7|10638.7|10639.9|10633.9|0
1614562500000|2021-03-01 01:35:00|10640.4|10634.4|10637.7|10631.7|10642.2|10636.2|10637.6|10631.6|0
1614562800000|2021-03-01 01:40:00|10638.5|10632.5|10642.4|10636.4|10642.6|10636.6|10637.7|10631.7|0
1614563100000|2021-03-01 01:45:00|10642.3|10636.3|10642.7|10636.7|10642.7|10636.7|10640.1|10634.1|0
1614563400000|2021-03-01 01:50:00|10643.5|10637.5|10645.3|10639.3|10647.6|10641.6|10642.6|10636.6|0
1614563700000|2021-03-01 01:55:00|10645.2|10639.2|10645|10639|10647.5|10641.5|10642.7|10636.7|0
1614564000000|2021-03-01 02:00:00|10644.2|10638.2|10642.8|10636.8|10647.6|10641.6|10642.8|10636.8|0
1614564300000|2021-03-01 02:05:00|10642.9|10636.9|10645.2|10639.2|10645.3|10639.3|10642.6|10636.6|0
1614564600000|2021-03-01 02:10:00|10645.3|10639.3|10645.4|10639.4|10645.5|10639.5|10645.1|10639.1|0
1614564900000|2021-03-01 02:15:00|10645.3|10639.3|10642.8|10636.8|10645.4|10639.4|10642.7|10636.7|0
1614565200000|2021-03-01 02:20:00|10642.7|10636.7|10645|10639|10645|10639|10642.5|10636.5|0
1614565500000|2021-03-01 02:25:00|10644.9|10638.9|10641.4|10635.4|10645|10639|10640|10634|0
1614565800000|2021-03-01 02:30:00|10642.5|10636.5|10640.2|10634.2|10642.6|10636.6|10637.7|10631.7|0
1614566100000|2021-03-01 02:35:00|10640.3|10634.3|10642.9|10636.9|10643|10637|10640.3|10634.3|0
1614566400000|2021-03-01 02:40:00|10642.8|10636.8|10640.4|10634.4|10642.8|10636.8|10640.3|10634.3|0
1614566700000|2021-03-01 02:45:00|10640.3|10634.3|10637.8|10631.8|10640.4|10634.4|10637.8|10631.8|0
1614567000000|2021-03-01 02:50:00|10637.9|10631.9|10637.8|10631.8|10640.2|10634.2|10637.8|10631.8|0
1614567300000|2021-03-01 02:55:00|10637.9|10631.9|10635.1|10629.1|10638|10632|10635|10629|0
1614567600000|2021-03-01 03:00:00|10634.9|10628.9|10632|10626|10637.1|10631.1|10629.9|10623.9|0
1614567900000|2021-03-01 03:05:00|10631.9|10625.9|10629.8|10623.8|10632.4|10626.4|10629.7|10623.7|0
1614568200000|2021-03-01 03:10:00|10629.9|10623.9|10632.6|10626.6|10634.9|10628.9|10629.8|10623.8|0
1614568500000|2021-03-01 03:15:00|10632.7|10626.7|10634.9|10628.9|10635|10629|10632.6|10626.6|0
1614568800000|2021-03-01 03:20:00|10635|10629|10637.5|10631.5|10637.5|10631.5|10634.8|10628.8|0
1614569100000|2021-03-01 03:25:00|10637.4|10631.4|10638.6|10632.6|10639.7|10633.7|10635|10629|0
1614569400000|2021-03-01 03:30:00|10639.7|10633.7|10632.6|10626.6|10639.8|10633.8|10632.6|10626.6|0
1614569700000|2021-03-01 03:35:00|10632.2|10626.2|10625.4|10619.4|10632.6|10626.6|10625.4|10619.4|0
1614570000000|2021-03-01 03:40:00|10625.8|10619.8|10633.1|10627.1|10635.3|10629.3|10625.8|10619.8|0
1614570300000|2021-03-01 03:45:00|10633.5|10627.5|10635.8|10629.8|10635.8|10629.8|10628.6|10622.6|0
1614570600000|2021-03-01 03:50:00|10635.7|10629.7|10633.2|10627.2|10635.7|10629.7|10630.9|10624.9|0
1614570900000|2021-03-01 03:55:00|10633.6|10627.6|10628|10622|10634.3|10628.3|10627.9|10621.9|0
1614571200000|2021-03-01 04:00:00|10628.1|10622.1|10630.6|10624.6|10632.9|10626.9|10628|10622|0
1614571500000|2021-03-01 04:05:00|10630.7|10624.7|10632.9|10626.9|10637.8|10631.8|10630.7|10624.7|0
1614571800000|2021-03-01 04:10:00|10633|10627|10632.9|10626.9|10635.4|10629.4|10632.9|10626.9|0
1614572100000|2021-03-01 04:15:00|10633|10627|10630.4|10624.4|10633|10627|10628|10622|0
1614572400000|2021-03-01 04:20:00|10630.5|10624.5|10621.1|10615.1|10630.5|10624.5|10621.1|10615.1|0
1614572700000|2021-03-01 04:25:00|10621.2|10615.2|10621.1|10615.1|10623.7|10617.7|10618.9|10612.9|0
1614573000000|2021-03-01 04:30:00|10621.2|10615.2|10623.9|10617.9|10626.2|10620.2|10621.2|10615.2|0
1614573300000|2021-03-01 04:35:00|10624|10618|10616.7|10610.7|10626.2|10620.2|10616.7|10610.7|0
1614573600000|2021-03-01 04:40:00|10616.6|10610.6|10614.3|10608.3|10616.7|10610.7|10614.3|10608.3|0
1614573900000|2021-03-01 04:45:00|10614.7|10608.7|10614.3|10608.3|10616.7|10610.7|10614.1|10608.1|0
1614574200000|2021-03-01 04:50:00|10614.2|10608.2|10611.8|10605.8|10614.2|10608.2|10609.4|10603.4|0
1614574500000|2021-03-01 04:55:00|10611.9|10605.9|10614.6|10608.6|10614.7|10608.7|10611.9|10605.9|0
1614574800000|2021-03-01 05:00:00|10614.7|10608.7|10617|10611|10619.4|10613.4|10614.7|10608.7|0
1614575100000|2021-03-01 05:05:00|10616.9|10610.9|10619|10613|10621.4|10615.4|10616.5|10610.5|0
1614575400000|2021-03-01 05:10:00|10619.1|10613.1|10622.2|10616.2|10623.8|10617.8|10619.1|10613.1|0
1614575700000|2021-03-01 05:15:00|10623.3|10617.3|10621.9|10615.9|10624.4|10618.4|10620.9|10614.9|0
1614576000000|2021-03-01 05:20:00|10622|10616|10621.6|10615.6|10624.4|10618.4|10621.6|10615.6|0
1614576300000|2021-03-01 05:25:00|10621.5|10615.5|10621.6|10615.6|10621.8|10615.8|10621.5|10615.5|0
1614576600000|2021-03-01 05:30:00|10621.5|10615.5|10619.3|10613.3|10624.5|10618.5|10619.2|10613.2|0
1614576900000|2021-03-01 05:35:00|10619.2|10613.2|10617|10611|10621.8|10615.8|10616.9|10610.9|0
1614577200000|2021-03-01 05:40:00|10617.1|10611.1|10621.6|10615.6|10621.9|10615.9|10617.1|10611.1|0
1614577500000|2021-03-01 05:45:00|10621.5|10615.5|10623.7|10617.7|10624|10618|10621.5|10615.5|0
1614577800000|2021-03-01 05:50:00|10623.6|10617.6|10626|10620|10626|10620|10623.5|10617.5|0
1614578100000|2021-03-01 05:55:00|10626.8|10620.8|10628.5|10622.5|10628.6|10622.6|10626|10620|0
1614578400000|2021-03-01 06:00:00|10628.6|10622.6|10629.2|10623.2|10631.4|10625.4|10623.9|10617.9|0
1614578700000|2021-03-01 06:05:00|10629.1|10623.1|10628.1|10622.1|10631.7|10625.7|10626.9|10620.9|0
1614579000000|2021-03-01 06:10:00|10628.5|10622.5|10619.5|10613.5|10629.2|10623.2|10619.4|10613.4|0
1614579300000|2021-03-01 06:15:00|10619.4|10613.4|10615.1|10609.1|10621.8|10615.8|10615|10609|0
1614579600000|2021-03-01 06:20:00|10615|10609|10615.1|10609.1|10617.6|10611.6|10615|10609|0
1614579900000|2021-03-01 06:25:00|10615.9|10609.9|10615|10609|10617.5|10611.5|10615|10609|0
1614580200000|2021-03-01 06:30:00|10615.1|10609.1|10620|10614|10620|10614|10615.1|10609.1|0
1614580500000|2021-03-01 06:35:00|10619.9|10613.9|10618.7|10612.7|10622.2|10616.2|10618.5|10612.5|0
1614580800000|2021-03-01 06:40:00|10618.6|10612.6|10621.9|10615.9|10623.5|10617.5|10618.5|10612.5|0
1614581100000|2021-03-01 06:45:00|10621.8|10615.8|10622.2|10616.2|10622.2|10616.2|10619.4|10613.4|0
1614581400000|2021-03-01 06:50:00|10622.1|10616.1|10624.2|10618.2|10624.5|10618.5|10622|10616|0
1614581700000|2021-03-01 06:55:00|10623.5|10617.5|10619|10613|10624.6|10618.6|10619|10613|0
1614582000000|2021-03-01 07:00:00|10605.3|10603.3|10613.3|10611.3|10614.3|10612.3|10604.8|10602.8|70
1614582300000|2021-03-01 07:05:00|10613.8|10611.8|10610.3|10608.3|10618.3|10616.3|10610.3|10608.3|93
1614582600000|2021-03-01 07:10:00|10611.3|10609.3|10609.8|10607.8|10613.3|10611.3|10608.8|10606.8|32
1614582900000|2021-03-01 07:15:00|10610.3|10608.3|10611.3|10609.3|10615.3|10613.3|10607.3|10605.3|38
1614583200000|2021-03-01 07:20:00|10611.8|10609.8|10617.3|10615.3|10621.3|10619.3|10611.8|10609.8|58
1614583500000|2021-03-01 07:25:00|10616.8|10614.8|10617.3|10615.3|10617.3|10615.3|10613.3|10611.3|50
1614583800000|2021-03-01 07:30:00|10616.8|10614.8|10616.3|10614.3|10619.3|10617.3|10613.3|10611.3|33
1614584100000|2021-03-01 07:35:00|10616.8|10614.8|10616.3|10614.3|10619.8|10617.8|10616.3|10614.3|45
1614584400000|2021-03-01 07:40:00|10616.8|10614.8|10621.3|10619.3|10622.3|10620.3|10615.8|10613.8|61
1614584700000|2021-03-01 07:45:00|10620.8|10618.8|10629.3|10627.3|10629.8|10627.8|10620.8|10618.8|34
1614585000000|2021-03-01 07:50:00|10628.8|10626.8|10631.3|10629.3|10634.8|10632.8|10625.3|10623.3|30
1614585300000|2021-03-01 07:55:00|10631.8|10629.8|10648.8|10646.8|10648.8|10646.8|10631.8|10629.8|195
1614585600000|2021-03-01 08:00:00|10648.3|10646.3|10667.3|10665.3|10682.8|10680.8|10645.3|10643.3|2066
1614585900000|2021-03-01 08:05:00|10666.8|10664.8|10669.8|10667.8|10677.3|10675.3|10652.8|10650.8|1251
1614586200000|2021-03-01 08:10:00|10668.8|10666.8|10676.8|10674.8|10684.8|10682.8|10660.3|10658.3|907
1614586500000|2021-03-01 08:15:00|10677.3|10675.3|10682.8|10680.8|10692.3|10690.3|10677.3|10675.3|590
1614586800000|2021-03-01 08:20:00|10682.3|10680.3|10685.3|10683.3|10690.8|10688.8|10682.3|10680.3|505
1614587100000|2021-03-01 08:25:00|10684.8|10682.8|10685.3|10683.3|10692.3|10690.3|10678.8|10676.8|519
1614587400000|2021-03-01 08:30:00|10684.8|10682.8|10689.8|10687.8|10691.8|10689.8|10681.8|10679.8|578
1614587700000|2021-03-01 08:35:00|10690.3|10688.3|10684.3|10682.3|10693.8|10691.8|10681.3|10679.3|360
1614588000000|2021-03-01 08:40:00|10683.8|10681.8|10691.3|10689.3|10693.8|10691.8|10682.3|10680.3|311
1614588300000|2021-03-01 08:45:00|10691.8|10689.8|10694.3|10692.3|10700.3|10698.3|10689.8|10687.8|229
1614588600000|2021-03-01 08:50:00|10693.8|10691.8|10683.3|10681.3|10696.8|10694.8|10682.3|10680.3|198
1614588900000|2021-03-01 08:55:00|10682.3|10680.3|10685.3|10683.3|10685.8|10683.8|10681.8|10679.8|148
1614589200000|2021-03-01 09:00:00|10685.8|10683.8|10677|10675|10694.8|10692.8|10677|10675|133
1614589500000|2021-03-01 09:05:00|10677.5|10675.5|10695|10693|10698|10696|10676|10674|195
1614589800000|2021-03-01 09:10:00|10695.5|10693.5|10696|10694|10701.5|10699.5|10692|10690|258
1614590100000|2021-03-01 09:15:00|10696.5|10694.5|10691|10689|10698.5|10696.5|10691|10689|293
1614590400000|2021-03-01 09:20:00|10691.5|10689.5|10680.5|10678.5|10692.5|10690.5|10680|10678|156
1614590700000|2021-03-01 09:25:00|10681|10679|10681|10679|10683.5|10681.5|10676.5|10674.5|181
1614591000000|2021-03-01 09:30:00|10680|10678|10684.5|10682.5|10688|10686|10679|10677|170
1614591300000|2021-03-01 09:35:00|10685|10683|10683.5|10681.5|10686.5|10684.5|10678.5|10676.5|158
1614591600000|2021-03-01 09:40:00|10684|10682|10687.5|10685.5|10688.5|10686.5|10679|10677|124
1614591900000|2021-03-01 09:45:00|10688|10686|10688|10686|10696|10694|10685|10683|179
1614592200000|2021-03-01 09:50:00|10688.5|10686.5|10695.5|10693.5|10696|10694|10688.5|10686.5|192
1614592500000|2021-03-01 09:55:00|10695|10693|10694|10692|10699.5|10697.5|10692.5|10690.5|127
1614592800000|2021-03-01 10:00:00|10694.5|10692.5|10677|10675|10694.5|10692.5|10677|10675|278
1614593100000|2021-03-01 10:05:00|10676|10674|10660.5|10658.5|10676|10674|10660|10658|245
1614593400000|2021-03-01 10:10:00|10661|10659|10666|10664|10670.5|10668.5|10660.5|10658.5|236
1614593700000|2021-03-01 10:15:00|10666.5|10664.5|10668|10666|10670.5|10668.5|10664.5|10662.5|129
1614594000000|2021-03-01 10:20:00|10668.5|10666.5|10668.5|10666.5|10670|10668|10665.5|10663.5|73
1614594300000|2021-03-01 10:25:00|10668|10666|10674.5|10672.5|10677|10675|10668|10666|148
1614594600000|2021-03-01 10:30:00|10675|10673|10675.5|10673.5|10678.5|10676.5|10672.5|10670.5|102
1614594900000|2021-03-01 10:35:00|10675|10673|10668.5|10666.5|10676.5|10674.5|10667.5|10665.5|155
1614595200000|2021-03-01 10:40:00|10668|10666|10664|10662|10668|10666|10663|10661|232
1614595500000|2021-03-01 10:45:00|10663|10661|10663.5|10661.5|10665|10663|10662|10660|254
1614595800000|2021-03-01 10:50:00|10664|10662|10656.5|10654.5|10664|10662|10656|10654|238
1614596100000|2021-03-01 10:55:00|10656|10654|10664|10662|10664|10662|10656|10654|192
1614596400000|2021-03-01 11:00:00|10663|10661|10660|10658|10667|10665|10660|10658|128
1614596700000|2021-03-01 11:05:00|10659.5|10657.5|10657|10655|10662.5|10660.5|10655|10653|152
1614597000000|2021-03-01 11:10:00|10656|10654|10649|10647|10657|10655|10649|10647|160
1614597300000|2021-03-01 11:15:00|10649.5|10647.5|10651|10649|10656|10654|10649.5|10647.5|115
1614597600000|2021-03-01 11:20:00|10651.5|10649.5|10644.5|10642.5|10651.5|10649.5|10639.5|10637.5|433
1614597900000|2021-03-01 11:25:00|10645|10643|10642.5|10640.5|10646|10644|10637.5|10635.5|140
1614598200000|2021-03-01 11:30:00|10643|10641|10640.5|10638.5|10644|10642|10636|10634|151
1614598500000|2021-03-01 11:35:00|10640|10638|10639.5|10637.5|10642|10640|10634|10632|140
1614598800000|2021-03-01 11:40:00|10639|10637|10645|10643|10645|10643|10638.5|10636.5|95
1614599100000|2021-03-01 11:45:00|10644.5|10642.5|10634|10632|10644.5|10642.5|10633.5|10631.5|97
1614599400000|2021-03-01 11:50:00|10634.5|10632.5|10618.5|10616.5|10635|10633|10615|10613|170
1614599700000|2021-03-01 11:55:00|10618|10616|10618|10616|10620|10618|10613|10611|200
1614600000000|2021-03-01 12:00:00|10617.5|10615.5|10606.5|10604.5|10618|10616|10606|10604|188
1614600300000|2021-03-01 12:05:00|10606|10604|10612.5|10610.5|10614|10612|10604.5|10602.5|174
1614600600000|2021-03-01 12:10:00|10613|10611|10615.5|10613.5|10618|10616|10612|10610|83
1614600900000|2021-03-01 12:15:00|10616|10614|10623|10621|10624|10622|10615.5|10613.5|93
1614601200000|2021-03-01 12:20:00|10622.5|10620.5|10620.5|10618.5|10624.5|10622.5|10619.5|10617.5|118
1614601500000|2021-03-01 12:25:00|10621|10619|10621|10619|10624|10622|10618|10616|110
1614601800000|2021-03-01 12:30:00|10621.5|10619.5|10624.5|10622.5|10627|10625|10616.5|10614.5|199
1614602100000|2021-03-01 12:35:00|10624|10622|10631|10629|10632.5|10630.5|10620|10618|137
1614602400000|2021-03-01 12:40:00|10631.5|10629.5|10633|10631|10635|10633|10628|10626|79
1614602700000|2021-03-01 12:45:00|10633.5|10631.5|10638|10636|10640|10638|10633|10631|102
1614603000000|2021-03-01 12:50:00|10638.5|10636.5|10639.5|10637.5|10641.5|10639.5|10636.5|10634.5|161
1614603300000|2021-03-01 12:55:00|10640|10638|10641.5|10639.5|10645|10643|10639.5|10637.5|124
1614603600000|2021-03-01 13:00:00|10642|10640|10654|10652|10654|10652|10640.5|10638.5|225
1614603900000|2021-03-01 13:05:00|10653.5|10651.5|10651.5|10649.5|10654.5|10652.5|10648.5|10646.5|143
1614604200000|2021-03-01 13:10:00|10652|10650|10650.5|10648.5|10655|10653|10650.5|10648.5|138
1614604500000|2021-03-01 13:15:00|10651|10649|10657.5|10655.5|10658.5|10656.5|10651|10649|123
1614604800000|2021-03-01 13:20:00|10658|10656|10654.5|10652.5|10659|10657|10652.5|10650.5|164
1614605100000|2021-03-01 13:25:00|10653.5|10651.5|10656|10654|10656.5|10654.5|10650.5|10648.5|122
1614605400000|2021-03-01 13:30:00|10655.5|10653.5|10658.5|10656.5|10663.5|10661.5|10655.5|10653.5|194
1614605700000|2021-03-01 13:35:00|10658|10656|10664.5|10662.5|10665|10663|10657|10655|110
1614606000000|2021-03-01 13:40:00|10665|10663|10669|10667|10671.5|10669.5|10664.5|10662.5|146
1614606300000|2021-03-01 13:45:00|10669.5|10667.5|10667.5|10665.5|10673.5|10671.5|10666.5|10664.5|126
1614606600000|2021-03-01 13:50:00|10668|10666|10670.5|10668.5|10670.5|10668.5|10663.5|10661.5|188
1614606900000|2021-03-01 13:55:00|10670|10668|10668|10666|10671.5|10669.5|10667|10665|200
1614607200000|2021-03-01 14:00:00|10667.5|10665.5|10671|10669|10676|10674|10667.5|10665.5|195
1614607500000|2021-03-01 14:05:00|10670.5|10668.5|10669.5|10667.5|10678|10676|10664.5|10662.5|566
1614607800000|2021-03-01 14:10:00|10670|10668|10677|10675|10678.5|10676.5|10670|10668|198
1614608100000|2021-03-01 14:15:00|10677.5|10675.5|10669|10667|10677.5|10675.5|10668.5|10666.5|130
1614608400000|2021-03-01 14:20:00|10669.5|10667.5|10664.5|10662.5|10670.5|10668.5|10663.5|10661.5|181
1614608700000|2021-03-01 14:25:00|10665|10663|10665|10663|10667.5|10665.5|10662.5|10660.5|251
1614609000000|2021-03-01 14:30:00|10664.5|10662.5|10670.5|10668.5|10674.5|10672.5|10663.5|10661.5|501
1614609300000|2021-03-01 14:35:00|10671|10669|10669|10667|10676.5|10674.5|10664.5|10662.5|389
1614609600000|2021-03-01 14:40:00|10668.5|10666.5|10680.5|10678.5|10682|10680|10668.5|10666.5|302
1614609900000|2021-03-01 14:45:00|10681.5|10679.5|10672.5|10670.5|10686|10684|10671|10669|321
1614610200000|2021-03-01 14:50:00|10672|10670|10672|10670|10676.5|10674.5|10666.5|10664.5|215
1614610500000|2021-03-01 14:55:00|10673.5|10671.5|10679.5|10677.5|10680|10678|10671.5|10669.5|231
1614610800000|2021-03-01 15:00:00|10680|10678|10680.5|10678.5|10685.5|10683.5|10676|10674|351
1614611100000|2021-03-01 15:05:00|10681|10679|10686|10684|10690|10688|10680.5|10678.5|768
1614611400000|2021-03-01 15:10:00|10685.9|10683.9|10696.4|10694.4|10698.4|10696.4|10684.9|10682.9|347
1614611700000|2021-03-01 15:15:00|10696.9|10694.9|10707.4|10705.4|10708.4|10706.4|10694.9|10692.9|378
1614612000000|2021-03-01 15:20:00|10708.4|10706.4|10704.9|10702.9|10711.4|10709.4|10704.9|10702.9|294
1614612300000|2021-03-01 15:25:00|10704.4|10702.4|10700.4|10698.4|10708.4|10706.4|10697.9|10695.9|344
1614612600000|2021-03-01 15:30:00|10700.9|10698.9|10706.4|10704.4|10706.9|10704.9|10696.9|10694.9|244
1614612900000|2021-03-01 15:35:00|10705.9|10703.9|10707.9|10705.9|10711.4|10709.4|10703.4|10701.4|196
1614613200000|2021-03-01 15:40:00|10708.4|10706.4|10713.4|10711.4|10715.4|10713.4|10703.9|10701.9|387
1614613500000|2021-03-01 15:45:00|10712.9|10710.9|10708.4|10706.4|10715.4|10713.4|10702.4|10700.4|424
1614613800000|2021-03-01 15:50:00|10708.9|10706.9|10700.4|10698.4|10708.9|10706.9|10699.9|10697.9|328
1614614100000|2021-03-01 15:55:00|10700.9|10698.9|10703.4|10701.4|10706.4|10704.4|10698.4|10696.4|441
1614614400000|2021-03-01 16:00:00|10703.9|10701.9|10696.4|10694.4|10705.9|10703.9|10696.4|10694.4|606
1614614700000|2021-03-01 16:05:00|10696.9|10694.9|10703.4|10701.4|10704.4|10702.4|10694.4|10692.4|764
1614615000000|2021-03-01 16:10:00|10702.9|10700.9|10708.4|10706.4|10709.4|10707.4|10700.4|10698.4|591
1614615300000|2021-03-01 16:15:00|10708.9|10706.9|10707.9|10705.9|10709.4|10707.4|10700.4|10698.4|927
1614615600000|2021-03-01 16:20:00|10708.4|10706.4|10713.4|10711.4|10715.9|10713.9|10707.4|10705.4|808
1614615900000|2021-03-01 16:25:00|10713.9|10711.9|10705.4|10703.4|10717.4|10715.4|10699.4|10697.4|1523
1614616200000|2021-03-01 16:30:00|10704.9|10702.9|10718.4|10716.4|10720.4|10718.4|10704.4|10702.4|1224
1614616500000|2021-03-01 16:35:00|10717.9|10715.9|10721.9|10719.9|10724.4|10722.4|10716.4|10714.4|1015
1614616800000|2021-03-01 16:40:00|10721.4|10719.4|10725.4|10723.4|10725.9|10723.9|10720.4|10718.4|153
1614617100000|2021-03-01 16:45:00|10724.9|10722.9|10719.9|10717.9|10724.9|10722.9|10718.4|10716.4|69
1614617400000|2021-03-01 16:50:00|10719.4|10717.4|10720.4|10718.4|10720.4|10718.4|10718.4|10716.4|59
1614617700000|2021-03-01 16:55:00|10719.9|10717.9|10719.9|10717.9|10722.9|10720.9|10718.9|10716.9|37
1614618000000|2021-03-01 17:00:00|10720.4|10718.4|10724.9|10722.9|10726.9|10724.9|10720.4|10718.4|38
1614618300000|2021-03-01 17:05:00|10725.4|10723.4|10727.4|10725.4|10729.4|10727.4|10724.9|10722.9|36
1614618600000|2021-03-01 17:10:00|10727.9|10725.9|10726.9|10724.9|10729.9|10727.9|10726.4|10724.4|17
1614618900000|2021-03-01 17:15:00|10727.4|10725.4|10721.9|10719.9|10727.9|10725.9|10720.9|10718.9|32
1614619200000|2021-03-01 17:20:00|10722.4|10720.4|10726.4|10724.4|10727.4|10725.4|10721.9|10719.9|33
1614619500000|2021-03-01 17:25:00|10725.9|10723.9|10725.4|10723.4|10728.4|10726.4|10724.9|10722.9|38
1614619800000|2021-03-01 17:30:00|10726.4|10724.4|10732.4|10730.4|10732.4|10730.4|10725.9|10723.9|18
1614620100000|2021-03-01 17:35:00|10731.9|10729.9|10726.4|10724.4|10733.4|10731.4|10726.4|10724.4|55
1614620400000|2021-03-01 17:40:00|10726.9|10724.9|10728.9|10726.9|10728.9|10726.9|10724.9|10722.9|18
1614620700000|2021-03-01 17:45:00|10729.4|10727.4|10730.4|10728.4|10730.9|10728.9|10726.4|10724.4|22
1614621000000|2021-03-01 17:50:00|10730.9|10728.9|10728.4|10726.4|10732.4|10730.4|10727.4|10725.4|27
1614621300000|2021-03-01 17:55:00|10728.9|10726.9|10722.4|10720.4|10728.9|10726.9|10721.9|10719.9|47
1614621600000|2021-03-01 18:00:00|10722.9|10720.9|10727.4|10725.4|10727.4|10725.4|10720.9|10718.9|23
1614621900000|2021-03-01 18:05:00|10727.9|10725.9|10728.9|10726.9|10730.4|10728.4|10726.9|10724.9|46
1614622200000|2021-03-01 18:10:00|10728.4|10726.4|10726.9|10724.9|10730.4|10728.4|10726.4|10724.4|27
1614622500000|2021-03-01 18:15:00|10726.4|10724.4|10726.4|10724.4|10728.9|10726.9|10725.4|10723.4|27
1614622800000|2021-03-01 18:20:00|10725.9|10723.9|10725.4|10723.4|10729.9|10727.9|10724.9|10722.9|14
1614623100000|2021-03-01 18:25:00|10725.9|10723.9|10726.9|10724.9|10727.4|10725.4|10725.4|10723.4|22
1614623400000|2021-03-01 18:30:00|10727.4|10725.4|10730.4|10728.4|10732.4|10730.4|10726.4|10724.4|69
1614623700000|2021-03-01 18:35:00|10730.9|10728.9|10732.4|10730.4|10732.4|10730.4|10729.9|10727.9|31
1614624000000|2021-03-01 18:40:00|10732.9|10730.9|10736.4|10734.4|10737.4|10735.4|10732.9|10730.9|43
1614624300000|2021-03-01 18:45:00|10735.9|10733.9|10734.9|10732.9|10735.9|10733.9|10732.4|10730.4|16
1614624600000|2021-03-01 18:50:00|10734.4|10732.4|10733.9|10731.9|10735.9|10733.9|10733.4|10731.4|9
1614624900000|2021-03-01 18:55:00|10734.4|10732.4|10735.4|10733.4|10735.4|10733.4|10732.9|10730.9|22
1614625200000|2021-03-01 19:00:00|10734.9|10732.9|10738.9|10736.9|10739.4|10737.4|10733.9|10731.9|21
1614625500000|2021-03-01 19:05:00|10738.4|10736.4|10742.9|10740.9|10743.4|10741.4|10737.9|10735.9|60
1614625800000|2021-03-01 19:10:00|10742.4|10740.4|10746.9|10744.9|10747.4|10745.4|10742.4|10740.4|85
1614626100000|2021-03-01 19:15:00|10746.4|10744.4|10745.9|10743.9|10746.9|10744.9|10744.9|10742.9|30
1614626400000|2021-03-01 19:20:00|10746.4|10744.4|10744.4|10742.4|10746.9|10744.9|10743.9|10741.9|12
1614626700000|2021-03-01 19:25:00|10743.9|10741.9|10746.4|10744.4|10746.4|10744.4|10742.9|10740.9|17
1614627000000|2021-03-01 19:30:00|10745.9|10743.9|10743.4|10741.4|10746.4|10744.4|10743.4|10741.4|3
1614627300000|2021-03-01 19:35:00|10744.4|10742.4|10745.4|10743.4|10747.4|10745.4|10744.4|10742.4|60
1614627600000|2021-03-01 19:40:00|10745.9|10743.9|10747.9|10745.9|10749.4|10747.4|10745.4|10743.4|27
1614627900000|2021-03-01 19:45:00|10748.4|10746.4|10748.4|10746.4|10748.4|10746.4|10745.4|10743.4|6
1614628200000|2021-03-01 19:50:00|10747.9|10745.9|10750.4|10748.4|10751.4|10749.4|10747.9|10745.9|54
1614628500000|2021-03-01 19:55:00|10750.9|10748.9|10747.9|10745.9|10750.9|10748.9|10746.9|10744.9|7
1614628800000|2021-03-01 20:00:00|10748.4|10746.4|10748.9|10746.9|10749.9|10747.9|10747.4|10745.4|10
1614629100000|2021-03-01 20:05:00|10748.4|10746.4|10748.4|10746.4|10749.9|10747.9|10747.4|10745.4|21
1614629400000|2021-03-01 20:10:00|10747.9|10745.9|10746.9|10744.9|10749.4|10747.4|10746.4|10744.4|22
1614629700000|2021-03-01 20:15:00|10747.4|10745.4|10747.4|10745.4|10747.9|10745.9|10743.9|10741.9|16
1614630000000|2021-03-01 20:20:00|10746.9|10744.9|10748.4|10746.4|10748.4|10746.4|10746.4|10744.4|18
1614630300000|2021-03-01 20:25:00|10748.9|10746.9|10749.4|10747.4|10750.9|10748.9|10747.9|10745.9|37
1614630600000|2021-03-01 20:30:00|10748.9|10746.9|10747.4|10745.4|10750.4|10748.4|10745.9|10743.9|31
1614630900000|2021-03-01 20:35:00|10748.4|10746.4|10742.9|10740.9|10749.9|10747.9|10742.4|10740.4|39
1614631200000|2021-03-01 20:40:00|10742.4|10740.4|10743.4|10741.4|10744.4|10742.4|10740.4|10738.4|28
1614631500000|2021-03-01 20:45:00|10742.9|10740.9|10738.4|10736.4|10745.4|10743.4|10738.4|10736.4|65
1614631800000|2021-03-01 20:50:00|10737.9|10735.9|10745.9|10743.9|10746.4|10744.4|10732.9|10730.9|70
1614632100000|2021-03-01 20:55:00|10746.4|10744.4|10752.6|10746.6|10753.4|10749.4|10738.9|10736.9|107
1614632400000|2021-03-01 21:00:00|10752.7|10746.7|10747|10741|10752.7|10746.7|10739.1|10733.1|0
1614632700000|2021-03-01 21:05:00|10747.1|10741.1|10752.1|10746.1|10752.1|10746.1|10746.5|10740.5|0
1614633000000|2021-03-01 21:10:00|10752.2|10746.2|10752.5|10746.5|10757|10751|10751.6|10745.6|0
1614633300000|2021-03-01 21:15:00|10752.4|10746.4|10753.9|10747.9|10755.4|10749.4|10751.3|10745.3|0
1614633600000|2021-03-01 21:20:00|10753.4|10747.4|10752.8|10746.8|10753.4|10747.4|10752.8|10746.8|0
1614633900000|2021-03-01 21:25:00|10753|10747|10753.1|10747.1|10753.4|10747.4|10752.4|10746.4|0
1614634200000|2021-03-01 21:30:00|10752|10746|10756.3|10750.3|10757.9|10751.9|10752|10746|0
1614634500000|2021-03-01 21:35:00|10756.4|10750.4|10761|10755|10761|10755|10756.4|10750.4|0
1614634800000|2021-03-01 21:40:00|10761.1|10755.1|10763.5|10757.5|10763.8|10757.8|10761|10755|0
1614635100000|2021-03-01 21:45:00|10763.6|10757.6|10762.8|10756.8|10765|10759|10760.2|10754.2|0
1614635400000|2021-03-01 21:50:00|10762.7|10756.7|10763.4|10757.4|10763.9|10757.9|10761.7|10755.7|0
1614635700000|2021-03-01 21:55:00|10763.5|10757.5|10760.1|10754.1|10763.9|10757.9|10757.6|10751.6|0
1614636000000|2021-03-01 22:00:00|10759.7|10753.7|10759.7|10753.7|10760.6|10754.6|10759|10753|0
1614636300000|2021-03-01 22:05:00|10759.5|10753.5|10759.2|10753.2|10759.5|10753.5|10759.2|10753.2|0
1614636600000|2021-03-01 22:10:00|10759|10753|10759.4|10753.4|10759.7|10753.7|10759|10753|0
1614636900000|2021-03-01 22:15:00|10759.6|10753.6|10759.2|10753.2|10759.6|10753.6|10759.2|10753.2|0
1614637200000|2021-03-01 22:20:00|10759.4|10753.4|10759.8|10753.8|10760|10754|10759.3|10753.3|0
1614637500000|2021-03-01 22:25:00|10760|10754|10759.8|10753.8|10760|10754|10759.5|10753.5|0
1614637800000|2021-03-01 22:30:00|10760|10754|10759.8|10753.8|10760|10754|10759.8|10753.8|0
1614638100000|2021-03-01 22:35:00|10760|10754|10759.5|10753.5|10760|10754|10759.5|10753.5|0
1614638400000|2021-03-01 22:40:00|10759.8|10753.8|10760|10754|10760|10754|10759.8|10753.8|0
1614638700000|2021-03-01 22:45:00|10759.8|10753.8|10758.6|10752.6|10759.8|10753.8|10758.3|10752.3|0
1614639000000|2021-03-01 22:50:00|10758.6|10752.6|10758.6|10752.6|10758.8|10752.8|10758.6|10752.6|0
1614639300000|2021-03-01 22:55:00|10758.8|10752.8|10758.8|10752.8|10759|10753|10758.6|10752.6|0
1614639600000|2021-03-01 23:00:00|10758.6|10752.6|10762.1|10756.1|10763.6|10757.6|10755.2|10749.2|0
1614639900000|2021-03-01 23:05:00|10762|10756|10764.8|10758.8|10764.8|10758.8|10761.5|10755.5|0
1614640200000|2021-03-01 23:10:00|10764.9|10758.9|10762.4|10756.4|10765.4|10759.4|10762.4|10756.4|0
1614640500000|2021-03-01 23:15:00|10762.6|10756.6|10763|10757|10764|10758|10762.4|10756.4|0
1614640800000|2021-03-01 23:20:00|10762.9|10756.9|10757.6|10751.6|10763|10757|10754.8|10748.8|0
1614641100000|2021-03-01 23:25:00|10757.7|10751.7|10759.6|10753.6|10762.4|10756.4|10757.7|10751.7|0
1614641400000|2021-03-01 23:30:00|10759.8|10753.8|10764|10758|10764|10758|10758.4|10752.4|0
1614641700000|2021-03-01 23:35:00|10763.9|10757.9|10763.5|10757.5|10764|10758|10760.9|10754.9|0
1614642000000|2021-03-01 23:40:00|10763.7|10757.7|10758.6|10752.6|10764|10758|10758.1|10752.1|0
1614642300000|2021-03-01 23:45:00|10758.4|10752.4|10759.6|10753.6|10760.2|10754.2|10755.8|10749.8|0
1614642600000|2021-03-01 23:50:00|10759.7|10753.7|10757.8|10751.8|10763|10757|10757.3|10751.3|0
1614642900000|2021-03-01 23:55:00|10757.9|10751.9|10759.6|10753.6|10759.6|10753.6|10757.1|10751.1|0
1614643200000|2021-03-02 00:00:00|10759.4|10753.4|10760.9|10754.9|10764|10758|10752.8|10746.8|0
1614643500000|2021-03-02 00:05:00|10760.8|10754.8|10755.3|10749.3|10762.9|10756.9|10753.7|10747.7|0
1614643800000|2021-03-02 00:10:00|10755.4|10749.4|10749.9|10743.9|10759.1|10753.1|10749.9|10743.9|0
1614644100000|2021-03-02 00:15:00|10750.1|10744.1|10745.3|10739.3|10751.1|10745.1|10740.9|10734.9|0
1614644400000|2021-03-02 00:20:00|10745.4|10739.4|10747.9|10741.9|10754.6|10748.6|10745.4|10739.4|0
1614644700000|2021-03-02 00:25:00|10747.8|10741.8|10750.2|10744.2|10755|10749|10747.8|10741.8|0
1614645000000|2021-03-02 00:30:00|10750.4|10744.4|10743.2|10737.2|10752.6|10746.6|10743.1|10737.1|0
1614645300000|2021-03-02 00:35:00|10744|10738|10741|10735|10745.7|10739.7|10740.9|10734.9|0
1614645600000|2021-03-02 00:40:00|10741.4|10735.4|10743.6|10737.6|10745.8|10739.8|10741|10735|0
1614645900000|2021-03-02 00:45:00|10743.5|10737.5|10734.4|10728.4|10743.7|10737.7|10734.3|10728.3|0
1614646200000|2021-03-02 00:50:00|10735.2|10729.2|10739.1|10733.1|10741.4|10735.4|10735.2|10729.2|0
1614646500000|2021-03-02 00:55:00|10739|10733|10739|10733|10741.4|10735.4|10736.7|10730.7|0
1614646800000|2021-03-02 01:00:00|10739.3|10733.3|10741|10735|10741.2|10735.2|10737.6|10731.6|0
1614647100000|2021-03-02 01:05:00|10741.1|10735.1|10740.9|10734.9|10743.4|10737.4|10738.5|10732.5|0
1614647400000|2021-03-02 01:10:00|10740.8|10734.8|10738.4|10732.4|10740.9|10734.9|10736|10730|0
1614647700000|2021-03-02 01:15:00|10738.3|10732.3|10738.6|10732.6|10740.9|10734.9|10736|10730|0
1614648000000|2021-03-02 01:20:00|10738.5|10732.5|10740.7|10734.7|10740.8|10734.8|10735.9|10729.9|0
1614648300000|2021-03-02 01:25:00|10740.6|10734.6|10738.5|10732.5|10742|10736|10738.3|10732.3|0
1614648600000|2021-03-02 01:30:00|10738.4|10732.4|10731|10725|10738.5|10732.5|10730.9|10724.9|0
1614648900000|2021-03-02 01:35:00|10730.9|10724.9|10724.2|10718.2|10730.9|10724.9|10721.7|10715.7|0
1614649200000|2021-03-02 01:40:00|10724.1|10718.1|10723.9|10717.9|10724.3|10718.3|10719.4|10713.4|0
1614649500000|2021-03-02 01:45:00|10723.8|10717.8|10726.3|10720.3|10726.4|10720.4|10718.9|10712.9|0
1614649800000|2021-03-02 01:50:00|10726.2|10720.2|10721.7|10715.7|10726.3|10720.3|10716.9|10710.9|0
1614650100000|2021-03-02 01:55:00|10721.6|10715.6|10716.8|10710.8|10721.7|10715.7|10716.7|10710.7|0
1614650400000|2021-03-02 02:00:00|10716.7|10710.7|10719.2|10713.2|10719.3|10713.3|10714.4|10708.4|0
1614650700000|2021-03-02 02:05:00|10719.3|10713.3|10730.9|10724.9|10731|10725|10719.2|10713.2|0
1614651000000|2021-03-02 02:10:00|10730.8|10724.8|10733.3|10727.3|10733.3|10727.3|10728.5|10722.5|0
1614651300000|2021-03-02 02:15:00|10733.2|10727.2|10727.1|10721.1|10733.2|10727.2|10725.9|10719.9|0
1614651600000|2021-03-02 02:20:00|10727|10721|10711|10705|10728.2|10722.2|10710.9|10704.9|0
1614651900000|2021-03-02 02:25:00|10711.4|10705.4|10713.4|10707.4|10713.4|10707.4|10708.6|10702.6|0
1614652200000|2021-03-02 02:30:00|10713.3|10707.3|10713.3|10707.3|10715.5|10709.5|10710.7|10704.7|0
1614652500000|2021-03-02 02:35:00|10713.2|10707.2|10710.8|10704.8|10713.3|10707.3|10710.8|10704.8|0
1614652800000|2021-03-02 02:40:00|10710.7|10704.7|10705.8|10699.8|10710.8|10704.8|10703.5|10697.5|0
1614653100000|2021-03-02 02:45:00|10705.9|10699.9|10710.9|10704.9|10710.9|10704.9|10705.7|10699.7|0
1614653400000|2021-03-02 02:50:00|10710.8|10704.8|10701.6|10695.6|10710.9|10704.9|10698.9|10692.9|0
1614653700000|2021-03-02 02:55:00|10701.5|10695.5|10701.4|10695.4|10704|10698|10696.7|10690.7|0
1614654000000|2021-03-02 03:00:00|10701|10695|10704.2|10698.2|10704.2|10698.2|10699.3|10693.3|0
1614654300000|2021-03-02 03:05:00|10704.1|10698.1|10701.8|10695.8|10704.1|10698.1|10699.1|10693.1|0
1614654600000|2021-03-02 03:10:00|10701.7|10695.7|10704.3|10698.3|10707.8|10701.8|10701.7|10695.7|0
1614654900000|2021-03-02 03:15:00|10704.2|10698.2|10701.9|10695.9|10704.4|10698.4|10699.5|10693.5|0
1614655200000|2021-03-02 03:20:00|10701.8|10695.8|10701.9|10695.9|10706.8|10700.8|10699.3|10693.3|0
1614655500000|2021-03-02 03:25:00|10702|10696|10697.3|10691.3|10704.3|10698.3|10697.2|10691.2|0
1614655800000|2021-03-02 03:30:00|10697.2|10691.2|10694.7|10688.7|10697.4|10691.4|10691.3|10685.3|0
1614656100000|2021-03-02 03:35:00|10694.6|10688.6|10697.4|10691.4|10697.5|10691.5|10692.3|10686.3|0
1614656400000|2021-03-02 03:40:00|10697.5|10691.5|10697.4|10691.4|10700|10694|10696.2|10690.2|0
1614656700000|2021-03-02 03:45:00|10697|10691|10699.9|10693.9|10702.2|10696.2|10696.3|10690.3|0
1614657000000|2021-03-02 03:50:00|10699.8|10693.8|10699.9|10693.9|10702.3|10696.3|10697.5|10691.5|0
1614657300000|2021-03-02 03:55:00|10701|10695|10704.5|10698.5|10706.9|10700.9|10699.8|10693.8|0
1614657600000|2021-03-02 04:00:00|10704.6|10698.6|10709.1|10703.1|10709.1|10703.1|10704.3|10698.3|0
1614657900000|2021-03-02 04:05:00|10709.2|10703.2|10704.5|10698.5|10709.3|10703.3|10704.5|10698.5|0
1614658200000|2021-03-02 04:10:00|10704.6|10698.6|10704.7|10698.7|10704.9|10698.9|10700.1|10694.1|0
1614658500000|2021-03-02 04:15:00|10704.3|10698.3|10699.8|10693.8|10704.7|10698.7|10699.7|10693.7|0
1614658800000|2021-03-02 04:20:00|10699.9|10693.9|10699.8|10693.8|10699.9|10693.9|10697.4|10691.4|0
1614659100000|2021-03-02 04:25:00|10699.5|10693.5|10700|10694|10700.2|10694.2|10697.5|10691.5|0
1614659400000|2021-03-02 04:30:00|10699.9|10693.9|10704.7|10698.7|10704.9|10698.9|10699.9|10693.9|0
1614659700000|2021-03-02 04:35:00|10704.8|10698.8|10702.3|10696.3|10704.8|10698.8|10702.3|10696.3|0
1614660000000|2021-03-02 04:40:00|10702.2|10696.2|10702|10696|10704.4|10698.4|10699.8|10693.8|0
1614660300000|2021-03-02 04:45:00|10702.1|10696.1|10699.9|10693.9|10704.9|10698.9|10699.9|10693.9|0
1614660600000|2021-03-02 04:50:00|10699.8|10693.8|10702.1|10696.1|10702.3|10696.3|10699.8|10693.8|0
1614660900000|2021-03-02 04:55:00|10702.2|10696.2|10701|10695|10704.7|10698.7|10699.9|10693.9|0
1614661200000|2021-03-02 05:00:00|10702.1|10696.1|10692.6|10686.6|10702.3|10696.3|10692.5|10686.5|0
1614661500000|2021-03-02 05:05:00|10692.5|10686.5|10698.5|10692.5|10699.6|10693.6|10692.5|10686.5|0
1614661800000|2021-03-02 05:10:00|10698.1|10692.1|10694.8|10688.8|10699.6|10693.6|10694.8|10688.8|0
1614662100000|2021-03-02 05:15:00|10694.7|10688.7|10694.8|10688.8|10697.1|10691.1|10692.4|10686.4|0
1614662400000|2021-03-02 05:20:00|10694.7|10688.7|10692.1|10686.1|10694.8|10688.8|10691|10685|0
1614662700000|2021-03-02 05:25:00|10691.7|10685.7|10687.4|10681.4|10693.3|10687.3|10687.2|10681.2|0
1614663000000|2021-03-02 05:30:00|10687.8|10681.8|10696.1|10690.1|10697.4|10691.4|10687.7|10681.7|0
1614663300000|2021-03-02 05:35:00|10696.5|10690.5|10692.7|10686.7|10697.2|10691.2|10690.2|10684.2|0
1614663600000|2021-03-02 05:40:00|10692.6|10686.6|10695.1|10689.1|10697.5|10691.5|10691.3|10685.3|0
1614663900000|2021-03-02 05:45:00|10695|10689|10697.2|10691.2|10697.4|10691.4|10692.7|10686.7|0
1614664200000|2021-03-02 05:50:00|10697.3|10691.3|10699.7|10693.7|10699.8|10693.8|10696.1|10690.1|0
1614664500000|2021-03-02 05:55:00|10699.8|10693.8|10696.1|10690.1|10699.8|10693.8|10693.8|10687.8|0
1614664800000|2021-03-02 06:00:00|10696.2|10690.2|10696.5|10690.5|10696.5|10690.5|10691.2|10685.2|0
1614665100000|2021-03-02 06:05:00|10696.4|10690.4|10707.2|10701.2|10708.3|10702.3|10696.3|10690.3|0
1614665400000|2021-03-02 06:10:00|10706.8|10700.8|10711.2|10705.2|10713.4|10707.4|10706.1|10700.1|0
1614665700000|2021-03-02 06:15:00|10710.8|10704.8|10708.9|10702.9|10711.3|10705.3|10706.6|10700.6|0
1614666000000|2021-03-02 06:20:00|10709|10703|10715.8|10709.8|10715.8|10709.8|10708.8|10702.8|0
1614666300000|2021-03-02 06:25:00|10716.3|10710.3|10713.9|10707.9|10716.3|10710.3|10711.3|10705.3|0
1614666600000|2021-03-02 06:30:00|10713.8|10707.8|10704.2|10698.2|10713.8|10707.8|10704.2|10698.2|0
1614666900000|2021-03-02 06:35:00|10704.3|10698.3|10704.6|10698.6|10704.6|10698.6|10701.4|10695.4|0
1614667200000|2021-03-02 06:40:00|10704.5|10698.5|10704.4|10698.4|10707.2|10701.2|10704.3|10698.3|0
1614667500000|2021-03-02 06:45:00|10704.3|10698.3|10704.6|10698.6|10704.6|10698.6|10704.2|10698.2|0
1614667800000|2021-03-02 06:50:00|10704.5|10698.5|10704.7|10698.7|10707.1|10701.1|10702.3|10696.3|0
1614668100000|2021-03-02 06:55:00|10704.8|10698.8|10703.5|10697.5|10707.2|10701.2|10702.3|10696.3|0
1614668400000|2021-03-02 07:00:00|10723.4|10721.4|10720.4|10718.4|10725.4|10723.4|10709.9|10707.9|175
1614668700000|2021-03-02 07:05:00|10720.9|10718.9|10718.9|10716.9|10721.4|10719.4|10715.4|10713.4|94
1614669000000|2021-03-02 07:10:00|10718.4|10716.4|10722.4|10720.4|10724.9|10722.9|10717.9|10715.9|53
1614669300000|2021-03-02 07:15:00|10721.9|10719.9|10722.9|10720.9|10723.4|10721.4|10719.4|10717.4|82
1614669600000|2021-03-02 07:20:00|10722.4|10720.4|10725.4|10723.4|10728.9|10726.9|10718.4|10716.4|81
1614669900000|2021-03-02 07:25:00|10725.9|10723.9|10730.4|10728.4|10732.9|10730.9|10724.4|10722.4|83
1614670200000|2021-03-02 07:30:00|10730.9|10728.9|10730.9|10728.9|10731.4|10729.4|10726.4|10724.4|57
1614670500000|2021-03-02 07:35:00|10730.4|10728.4|10729.9|10727.9|10730.9|10728.9|10728.4|10726.4|22
1614670800000|2021-03-02 07:40:00|10729.4|10727.4|10720.4|10718.4|10729.9|10727.9|10718.4|10716.4|132
1614671100000|2021-03-02 07:45:00|10720.9|10718.9|10721.4|10719.4|10722.9|10720.9|10719.4|10717.4|33
1614671400000|2021-03-02 07:50:00|10720.9|10718.9|10717.4|10715.4|10721.4|10719.4|10713.9|10711.9|99
1614671700000|2021-03-02 07:55:00|10716.9|10714.9|10715.4|10713.4|10719.4|10717.4|10711.9|10709.9|84
1614672000000|2021-03-02 08:00:00|10713.4|10711.4|10726.9|10724.9|10729.4|10727.4|10708.9|10706.9|1145
1614672300000|2021-03-02 08:05:00|10727.9|10725.9|10728.4|10726.4|10730.4|10728.4|10708.4|10706.4|627
1614672600000|2021-03-02 08:10:00|10728.9|10726.9|10755.9|10753.9|10756.4|10754.4|10727.4|10725.4|468
1614672900000|2021-03-02 08:15:00|10755.4|10753.4|10752.4|10750.4|10756.4|10754.4|10740.4|10738.4|477
1614673200000|2021-03-02 08:20:00|10752.9|10750.9|10743.4|10741.4|10758.4|10756.4|10742.4|10740.4|409
1614673500000|2021-03-02 08:25:00|10743.9|10741.9|10734.4|10732.4|10749.4|10747.4|10731.4|10729.4|371
1614673800000|2021-03-02 08:30:00|10734.9|10732.9|10755.4|10753.4|10756.9|10754.9|10733.4|10731.4|326
1614674100000|2021-03-02 08:35:00|10754.9|10752.9|10767.4|10765.4|10778.4|10776.4|10751.9|10749.9|444
1614674400000|2021-03-02 08:40:00|10767.1|10765.1|10763.6|10761.6|10771.1|10769.1|10762.1|10760.1|571
1614674700000|2021-03-02 08:45:00|10763.1|10761.1|10773.1|10771.1|10774.1|10772.1|10762.1|10760.1|222
1614675000000|2021-03-02 08:50:00|10772.6|10770.6|10765.6|10763.6|10774.1|10772.1|10763.6|10761.6|206
1614675300000|2021-03-02 08:55:00|10766.1|10764.1|10754.1|10752.1|10766.1|10764.1|10752.6|10750.6|387
1614675600000|2021-03-02 09:00:00|10755.1|10753.1|10763.6|10761.6|10765.1|10763.1|10748.6|10746.6|366
1614675900000|2021-03-02 09:05:00|10764.1|10762.1|10753.6|10751.6|10764.1|10762.1|10750.6|10748.6|170
1614676200000|2021-03-02 09:10:00|10754.1|10752.1|10746.1|10744.1|10754.1|10752.1|10738.6|10736.6|174
1614676500000|2021-03-02 09:15:00|10746.6|10744.6|10750.6|10748.6|10755.6|10753.6|10742.1|10740.1|199
1614676800000|2021-03-02 09:20:00|10751.1|10749.1|10766.6|10764.6|10766.6|10764.6|10747.1|10745.1|231
1614677100000|2021-03-02 09:25:00|10766.1|10764.1|10765.6|10763.6|10767.1|10765.1|10759.1|10757.1|182
1614677400000|2021-03-02 09:30:00|10765.1|10763.1|10767.6|10765.6|10769.6|10767.6|10762.1|10760.1|164
1614677700000|2021-03-02 09:35:00|10767.1|10765.1|10781.1|10779.1|10784.1|10782.1|10766.1|10764.1|354
1614678000000|2021-03-02 09:40:00|10781.6|10779.6|10791.1|10789.1|10791.1|10789.1|10781.6|10779.6|255
1614678300000|2021-03-02 09:45:00|10790.6|10788.6|10790.6|10788.6|10795.1|10793.1|10789.1|10787.1|198
1614678600000|2021-03-02 09:50:00|10791.1|10789.1|10793.1|10791.1|10794.1|10792.1|10785.6|10783.6|331
1614678900000|2021-03-02 09:55:00|10792.6|10790.6|10791.6|10789.6|10800.1|10798.1|10789.6|10787.6|373
1614679200000|2021-03-02 10:00:00|10792.6|10790.6|10800.6|10798.6|10801.6|10799.6|10792.1|10790.1|197
1614679500000|2021-03-02 10:05:00|10800.1|10798.1|10799.1|10797.1|10804.6|10802.6|10794.1|10792.1|266
1614679800000|2021-03-02 10:10:00|10799.6|10797.6|10804.6|10802.6|10808.1|10806.1|10799.1|10797.1|335
1614680100000|2021-03-02 10:15:00|10805.1|10803.1|10810.1|10808.1|10813.1|10811.1|10804.1|10802.1|233
1614680400000|2021-03-02 10:20:00|10809.6|10807.6|10816.1|10814.1|10819.1|10817.1|10809.1|10807.1|203
1614680700000|2021-03-02 10:25:00|10814.6|10812.6|10817.1|10815.1|10818.6|10816.6|10814.6|10812.6|238
1614681000000|2021-03-02 10:30:00|10817.6|10815.6|10824.6|10822.6|10825.1|10823.1|10811.1|10809.1|288
1614681300000|2021-03-02 10:35:00|10825.1|10823.1|10821.6|10819.6|10825.6|10823.6|10816.1|10814.1|165
1614681600000|2021-03-02 10:40:00|10821.1|10819.1|10823.1|10821.1|10827.1|10825.1|10821.1|10819.1|149
1614681900000|2021-03-02 10:45:00|10823.6|10821.6|10817.1|10815.1|10824.1|10822.1|10816.1|10814.1|237
1614682200000|2021-03-02 10:50:00|10816.6|10814.6|10825.6|10823.6|10829.1|10827.1|10813.6|10811.6|213
1614682500000|2021-03-02 10:55:00|10826.1|10824.1|10822.6|10820.6|10827.1|10825.1|10819.1|10817.1|205
1614682800000|2021-03-02 11:00:00|10823.1|10821.1|10829.1|10827.1|10830.1|10828.1|10821.1|10819.1|102
1614683100000|2021-03-02 11:05:00|10828.1|10826.1|10830.6|10828.6|10833.1|10831.1|10826.6|10824.6|134
1614683400000|2021-03-02 11:10:00|10831.1|10829.1|10822.1|10820.1|10832.1|10830.1|10821.6|10819.6|258
1614683700000|2021-03-02 11:15:00|10821.6|10819.6|10820.1|10818.1|10825.1|10823.1|10818.6|10816.6|109
1614684000000|2021-03-02 11:20:00|10820.6|10818.6|10830.1|10828.1|10831.1|10829.1|10819.6|10817.6|176
1614684300000|2021-03-02 11:25:00|10829.6|10827.6|10834.1|10832.1|10837.6|10835.6|10829.6|10827.6|238
1614684600000|2021-03-02 11:30:00|10834.6|10832.6|10828.1|10826.1|10836.1|10834.1|10825.1|10823.1|131
1614684900000|2021-03-02 11:35:00|10827.6|10825.6|10834.1|10832.1|10835.1|10833.1|10827.1|10825.1|114
1614685200000|2021-03-02 11:40:00|10834.6|10832.6|10829.6|10827.6|10838.1|10836.1|10827.6|10825.6|192
1614685500000|2021-03-02 11:45:00|10830.1|10828.1|10830.1|10828.1|10832.1|10830.1|10826.1|10824.1|105
1614685800000|2021-03-02 11:50:00|10830.6|10828.6|10832.1|10830.1|10834.1|10832.1|10827.6|10825.6|150
1614686100000|2021-03-02 11:55:00|10832.6|10830.6|10823.1|10821.1|10834.1|10832.1|10822.6|10820.6|141
1614686400000|2021-03-02 12:00:00|10823.6|10821.6|10823.1|10821.1|10826.1|10824.1|10819.1|10817.1|190
1614686700000|2021-03-02 12:05:00|10823.6|10821.6|10826.1|10824.1|10828.1|10826.1|10822.1|10820.1|202
1614687000000|2021-03-02 12:10:00|10825.6|10823.6|10828.1|10826.1|10828.1|10826.1|10824.1|10822.1|130
1614687300000|2021-03-02 12:15:00|10827.6|10825.6|10823.6|10821.6|10828.1|10826.1|10816.1|10814.1|199
1614687600000|2021-03-02 12:20:00|10824.1|10822.1|10830.1|10828.1|10831.1|10829.1|10824.1|10822.1|172
1614687900000|2021-03-02 12:25:00|10830.6|10828.6|10830.1|10828.1|10833.1|10831.1|10827.6|10825.6|125
1614688200000|2021-03-02 12:30:00|10830.6|10828.6|10826.6|10824.6|10833.1|10831.1|10826.6|10824.6|123
1614688500000|2021-03-02 12:35:00|10827.1|10825.1|10830.1|10828.1|10832.1|10830.1|10825.6|10823.6|120
1614688800000|2021-03-02 12:40:00|10829.2|10827.2|10826.7|10824.7|10830.7|10828.7|10824.7|10822.7|83
1614689100000|2021-03-02 12:45:00|10826.2|10824.2|10825.2|10823.2|10827.2|10825.2|10824.7|10822.7|27
1614689400000|2021-03-02 12:50:00|10824.7|10822.7|10825.2|10823.2|10826.2|10824.2|10820.7|10818.7|111
1614689700000|2021-03-02 12:55:00|10825.7|10823.7|10831.2|10829.2|10831.2|10829.2|10824.2|10822.2|102
1614690000000|2021-03-02 13:00:00|10832.2|10830.2|10833.7|10831.7|10835.2|10833.2|10830.7|10828.7|110
1614690300000|2021-03-02 13:05:00|10833.2|10831.2|10832.2|10830.2|10836.2|10834.2|10831.2|10829.2|150
1614690600000|2021-03-02 13:10:00|10833.2|10831.2|10827.2|10825.2|10834.2|10832.2|10826.2|10824.2|151
1614690900000|2021-03-02 13:15:00|10826.7|10824.7|10821.2|10819.2|10827.2|10825.2|10820.2|10818.2|114
1614691200000|2021-03-02 13:20:00|10821.7|10819.7|10823.2|10821.2|10826.2|10824.2|10821.2|10819.2|151
1614691500000|2021-03-02 13:25:00|10823.7|10821.7|10827.2|10825.2|10830.2|10828.2|10822.2|10820.2|68
1614691800000|2021-03-02 13:30:00|10826.7|10824.7|10816.2|10814.2|10827.2|10825.2|10812.7|10810.7|197
1614692100000|2021-03-02 13:35:00|10816.7|10814.7|10816.2|10814.2|10818.2|10816.2|10815.2|10813.2|70
1614692400000|2021-03-02 13:40:00|10816.7|10814.7|10818.2|10816.2|10819.2|10817.2|10814.2|10812.2|94
1614692700000|2021-03-02 13:45:00|10818.7|10816.7|10817.7|10815.7|10821.2|10819.2|10816.7|10814.7|119
1614693000000|2021-03-02 13:50:00|10818.2|10816.2|10826.2|10824.2|10827.7|10825.7|10817.2|10815.2|230
1614693300000|2021-03-02 13:55:00|10825.7|10823.7|10833.2|10831.2|10835.2|10833.2|10825.7|10823.7|337
1614693600000|2021-03-02 14:00:00|10832.7|10830.7|10836.2|10834.2|10836.2|10834.2|10829.2|10827.2|393
1614693900000|2021-03-02 14:05:00|10837.2|10835.2|10825.7|10823.7|10837.7|10835.7|10822.2|10820.2|339
1614694200000|2021-03-02 14:10:00|10825.2|10823.2|10828.2|10826.2|10831.2|10829.2|10824.2|10822.2|135
1614694500000|2021-03-02 14:15:00|10828.7|10826.7|10838.2|10836.2|10839.2|10837.2|10828.2|10826.2|180
1614694800000|2021-03-02 14:20:00|10837.7|10835.7|10839.7|10837.7|10839.7|10837.7|10835.2|10833.2|122
1614695100000|2021-03-02 14:25:00|10839.2|10837.2|10837.2|10835.2|10841.2|10839.2|10837.2|10835.2|110
1614695400000|2021-03-02 14:30:00|10837.7|10835.7|10846.2|10844.2|10850.2|10848.2|10837.7|10835.7|541
1614695700000|2021-03-02 14:35:00|10845.7|10843.7|10848.2|10846.2|10851.2|10849.2|10839.7|10837.7|335
1614696000000|2021-03-02 14:40:00|10848.7|10846.7|10840.2|10838.2|10852.2|10850.2|10836.2|10834.2|373
1614696300000|2021-03-02 14:45:00|10839.2|10837.2|10828.2|10826.2|10849.2|10847.2|10828.2|10826.2|385
1614696600000|2021-03-02 14:50:00|10828.7|10826.7|10839.7|10837.7|10839.7|10837.7|10824.2|10822.2|607
1614696900000|2021-03-02 14:55:00|10839.2|10837.2|10851.7|10849.7|10857.2|10855.2|10837.2|10835.2|561
1614697200000|2021-03-02 15:00:00|10850.2|10848.2|10848.7|10846.7|10857.2|10855.2|10848.2|10846.2|366
1614697500000|2021-03-02 15:05:00|10849.2|10847.2|10852.2|10850.2|10856.2|10854.2|10847.2|10845.2|487
1614697800000|2021-03-02 15:10:00|10852.4|10850.4|10847.9|10845.9|10855.4|10853.4|10837.4|10835.4|306
1614698100000|2021-03-02 15:15:00|10846.9|10844.9|10844.9|10842.9|10854.9|10852.9|10844.9|10842.9|603
1614698400000|2021-03-02 15:20:00|10845.4|10843.4|10840.9|10838.9|10857.4|10855.4|10840.4|10838.4|287
1614698700000|2021-03-02 15:25:00|10841.4|10839.4|10819.4|10817.4|10842.4|10840.4|10818.4|10816.4|512
1614699000000|2021-03-02 15:30:00|10818.9|10816.9|10830.4|10828.4|10833.4|10831.4|10818.4|10816.4|861
1614699300000|2021-03-02 15:35:00|10830.9|10828.9|10824.9|10822.9|10838.4|10836.4|10823.9|10821.9|519
1614699600000|2021-03-02 15:40:00|10824.4|10822.4|10828.9|10826.9|10831.9|10829.9|10823.4|10821.4|318
1614699900000|2021-03-02 15:45:00|10828.4|10826.4|10828.4|10826.4|10831.4|10829.4|10818.9|10816.9|450
1614700200000|2021-03-02 15:50:00|10827.9|10825.9|10825.9|10823.9|10828.4|10826.4|10818.4|10816.4|199
1614700500000|2021-03-02 15:55:00|10826.4|10824.4|10817.9|10815.9|10826.9|10824.9|10817.4|10815.4|187
1614700800000|2021-03-02 16:00:00|10817.4|10815.4|10817.9|10815.9|10824.4|10822.4|10808.4|10806.4|240
1614701100000|2021-03-02 16:05:00|10817.4|10815.4|10810.4|10808.4|10819.4|10817.4|10810.4|10808.4|331
1614701400000|2021-03-02 16:10:00|10810.9|10808.9|10822.9|10820.9|10823.4|10821.4|10808.9|10806.9|722
1614701700000|2021-03-02 16:15:00|10822.4|10820.4|10816.4|10814.4|10822.4|10820.4|10807.9|10805.9|514
1614702000000|2021-03-02 16:20:00|10816.9|10814.9|10813.9|10811.9|10819.9|10817.9|10806.4|10804.4|1376
1614702300000|2021-03-02 16:25:00|10813.4|10811.4|10816.4|10814.4|10821.4|10819.4|10810.4|10808.4|2178
1614702600000|2021-03-02 16:30:00|10816.9|10814.9|10804.4|10802.4|10818.4|10816.4|10799.4|10797.4|950
1614702900000|2021-03-02 16:35:00|10804.9|10802.9|10801.9|10799.9|10805.4|10803.4|10797.4|10795.4|273
1614703200000|2021-03-02 16:40:00|10802.4|10800.4|10798.9|10796.9|10802.4|10800.4|10791.9|10789.9|403
1614703500000|2021-03-02 16:45:00|10798.4|10796.4|10801.4|10799.4|10802.4|10800.4|10792.9|10790.9|230
1614703800000|2021-03-02 16:50:00|10800.9|10798.9|10805.9|10803.9|10805.9|10803.9|10794.4|10792.4|551
1614704100000|2021-03-02 16:55:00|10805.4|10803.4|10802.4|10800.4|10806.9|10804.9|10801.9|10799.9|140
1614704400000|2021-03-02 17:00:00|10802.9|10800.9|10808.4|10806.4|10808.4|10806.4|10798.4|10796.4|33
1614704700000|2021-03-02 17:05:00|10806.9|10804.9|10810.9|10808.9|10812.9|10810.9|10806.9|10804.9|28
1614705000000|2021-03-02 17:10:00|10811.4|10809.4|10812.9|10810.9|10815.4|10813.4|10809.9|10807.9|474
1614705300000|2021-03-02 17:15:00|10813.4|10811.4|10820.9|10818.9|10820.9|10818.9|10811.9|10809.9|20
1614705600000|2021-03-02 17:20:00|10820.4|10818.4|10818.9|10816.9|10822.9|10820.9|10817.4|10815.4|27
1614705900000|2021-03-02 17:25:00|10818.4|10816.4|10816.4|10814.4|10819.4|10817.4|10814.4|10812.4|54
1614706200000|2021-03-02 17:30:00|10815.9|10813.9|10818.9|10816.9|10819.4|10817.4|10814.9|10812.9|17
1614706500000|2021-03-02 17:35:00|10818.4|10816.4|10824.9|10822.9|10826.9|10824.9|10818.4|10816.4|21
1614706800000|2021-03-02 17:40:00|10824.4|10822.4|10826.4|10824.4|10829.4|10827.4|10824.4|10822.4|26
1614707100000|2021-03-02 17:45:00|10826.9|10824.9|10821.9|10819.9|10826.9|10824.9|10821.4|10819.4|9
1614707400000|2021-03-02 17:50:00|10821.4|10819.4|10824.9|10822.9|10825.4|10823.4|10820.4|10818.4|10
1614707700000|2021-03-02 17:55:00|10824.4|10822.4|10821.4|10819.4|10825.9|10823.9|10818.4|10816.4|21
1614708000000|2021-03-02 18:00:00|10821.9|10819.9|10828.9|10826.9|10828.9|10826.9|10821.4|10819.4|18
1614708300000|2021-03-02 18:05:00|10828.4|10826.4|10828.9|10826.9|10829.9|10827.9|10825.9|10823.9|2
1614708600000|2021-03-02 18:10:00|10828.4|10826.4|10831.9|10829.9|10832.4|10830.4|10827.4|10825.4|16
1614708900000|2021-03-02 18:15:00|10831.4|10829.4|10827.9|10825.9|10831.9|10829.9|10827.4|10825.4|23
1614709200000|2021-03-02 18:20:00|10827.4|10825.4|10828.4|10826.4|10828.4|10826.4|10825.4|10823.4|6
1614709500000|2021-03-02 18:25:00|10829.4|10827.4|10829.4|10827.4|10829.9|10827.9|10824.4|10822.4|6
1614709800000|2021-03-02 18:30:00|10830.9|10828.9|10832.4|10830.4|10835.4|10833.4|10829.9|10827.9|21
1614710100000|2021-03-02 18:35:00|10832.9|10830.9|10835.9|10833.9|10836.4|10834.4|10831.4|10829.4|25
1614710400000|2021-03-02 18:40:00|10835.4|10833.4|10834.4|10832.4|10836.4|10834.4|10831.4|10829.4|30
1614710700000|2021-03-02 18:45:00|10834.9|10832.9|10835.9|10833.9|10837.4|10835.4|10833.4|10831.4|11
1614711000000|2021-03-02 18:50:00|10836.4|10834.4|10832.9|10830.9|10836.9|10834.9|10832.4|10830.4|3
1614711300000|2021-03-02 18:55:00|10833.4|10831.4|10834.4|10832.4|10836.9|10834.9|10832.9|10830.9|6
1614711600000|2021-03-02 19:00:00|10834.9|10832.9|10833.4|10831.4|10838.4|10836.4|10832.4|10830.4|20
1614711900000|2021-03-02 19:05:00|10834.4|10832.4|10822.4|10820.4|10834.4|10832.4|10821.9|10819.9|49
1614712200000|2021-03-02 19:10:00|10822.9|10820.9|10821.4|10819.4|10823.4|10821.4|10819.4|10817.4|21
1614712500000|2021-03-02 19:15:00|10819.4|10817.4|10819.9|10817.9|10821.4|10819.4|10817.4|10815.4|26
1614712800000|2021-03-02 19:20:00|10820.4|10818.4|10822.4|10820.4|10827.9|10825.9|10819.4|10817.4|21
1614713100000|2021-03-02 19:25:00|10820.9|10818.9|10819.9|10817.9|10822.9|10820.9|10819.4|10817.4|32
1614713400000|2021-03-02 19:30:00|10819.4|10817.4|10821.4|10819.4|10822.9|10820.9|10815.9|10813.9|31
1614713700000|2021-03-02 19:35:00|10821.9|10819.9|10827.9|10825.9|10827.9|10825.9|10821.4|10819.4|6
1614714000000|2021-03-02 19:40:00|10828.4|10826.4|10826.9|10824.9|10831.4|10829.4|10826.9|10824.9|8
1614714300000|2021-03-02 19:45:00|10826.4|10824.4|10829.9|10827.9|10830.4|10828.4|10826.4|10824.4|8
1614714600000|2021-03-02 19:50:00|10830.4|10828.4|10832.9|10830.9|10834.4|10832.4|10828.9|10826.9|1
1614714900000|2021-03-02 19:55:00|10833.4|10831.4|10832.9|10830.9|10836.4|10834.4|10829.4|10827.4|37
1614715200000|2021-03-02 20:00:00|10833.4|10831.4|10831.9|10829.9|10833.4|10831.4|10830.4|10828.4|4
1614715500000|2021-03-02 20:05:00|10832.4|10830.4|10834.9|10832.9|10834.9|10832.9|10831.9|10829.9|1
1614715800000|2021-03-02 20:10:00|10834.4|10832.4|10831.9|10829.9|10835.9|10833.9|10831.4|10829.4|7
1614716100000|2021-03-02 20:15:00|10832.4|10830.4|10823.4|10821.4|10832.4|10830.4|10820.9|10818.9|12
1614716400000|2021-03-02 20:20:00|10822.9|10820.9|10824.4|10822.4|10824.9|10822.9|10819.4|10817.4|10
1614716700000|2021-03-02 20:25:00|10824.9|10822.9|10822.9|10820.9|10826.9|10824.9|10822.4|10820.4|4
1614717000000|2021-03-02 20:30:00|10822.4|10820.4|10821.4|10819.4|10824.9|10822.9|10819.4|10817.4|11
1614717300000|2021-03-02 20:35:00|10820.9|10818.9|10816.9|10814.9|10822.4|10820.4|10814.4|10812.4|15
1614717600000|2021-03-02 20:40:00|10817.4|10815.4|10818.9|10816.9|10819.4|10817.4|10815.4|10813.4|25
1614717900000|2021-03-02 20:45:00|10819.4|10817.4|10821.4|10819.4|10823.4|10821.4|10819.4|10817.4|37
1614718200000|2021-03-02 20:50:00|10821.9|10819.9|10809.4|10807.4|10822.4|10820.4|10809.4|10807.4|69
1614718500000|2021-03-02 20:55:00|10808.9|10806.9|10810.3|10804.3|10810.4|10807.9|10802.4|10800.4|83
1614718800000|2021-03-02 21:00:00|10809.4|10803.4|10809.4|10803.4|10816.1|10810.1|10806.3|10800.3|0
1614719100000|2021-03-02 21:05:00|10809.3|10803.3|10817.6|10811.6|10818.1|10812.1|10807.4|10801.4|0
1614719400000|2021-03-02 21:10:00|10817.7|10811.7|10820.6|10814.6|10823.5|10817.5|10817.6|10811.6|0
1614719700000|2021-03-02 21:15:00|10820.8|10814.8|10819.1|10813.1|10820.8|10814.8|10818.4|10812.4|0
1614720000000|2021-03-02 21:20:00|10819.3|10813.3|10819.3|10813.3|10819.7|10813.7|10818.6|10812.6|0
1614720300000|2021-03-02 21:25:00|10819.1|10813.1|10819.5|10813.5|10819.9|10813.9|10818.6|10812.6|0
1614720600000|2021-03-02 21:30:00|10819.6|10813.6|10817.9|10811.9|10821.7|10815.7|10816.6|10810.6|0
1614720900000|2021-03-02 21:35:00|10818.4|10812.4|10816.1|10810.1|10819.4|10813.4|10816.1|10810.1|0
1614721200000|2021-03-02 21:40:00|10816|10810|10813.3|10807.3|10816.1|10810.1|10810.7|10804.7|0
1614721500000|2021-03-02 21:45:00|10813.4|10807.4|10808.3|10802.3|10814.4|10808.4|10806|10800|0
1614721800000|2021-03-02 21:50:00|10808.2|10802.2|10807.7|10801.7|10808.3|10802.3|10806.6|10800.6|0
1614722100000|2021-03-02 21:55:00|10807.8|10801.8|10806.4|10800.4|10809.2|10803.2|10804.3|10798.3|0
1614722400000|2021-03-02 22:00:00|10806.6|10800.6|10806.7|10800.7|10807|10801|10806.2|10800.2|0
1614722700000|2021-03-02 22:05:00|10807|10801|10806.7|10800.7|10807|10801|10806.5|10800.5|0
1614723000000|2021-03-02 22:10:00|10806.5|10800.5|10806.5|10800.5|10807|10801|10806.3|10800.3|0
1614723300000|2021-03-02 22:15:00|10807|10801|10807|10801|10807.2|10801.2|10806.3|10800.3|0
1614723600000|2021-03-02 22:20:00|10806.7|10800.7|10806.7|10800.7|10807.6|10801.6|10805.7|10799.7|0
1614723900000|2021-03-02 22:25:00|10807|10801|10807.4|10801.4|10807.4|10801.4|10807|10801|0
1614724200000|2021-03-02 22:30:00|10807.6|10801.6|10808.5|10802.5|10808.5|10802.5|10807.6|10801.6|0
1614724500000|2021-03-02 22:35:00|10808.3|10802.3|10807.4|10801.4|10808.5|10802.5|10806.7|10800.7|0
1614724800000|2021-03-02 22:40:00|10807.8|10801.8|10808.5|10802.5|10808.5|10802.5|10807.2|10801.2|0
1614725100000|2021-03-02 22:45:00|10808.7|10802.7|10809.4|10803.4|10809.6|10803.6|10808.5|10802.5|0
1614725400000|2021-03-02 22:50:00|10808.7|10802.7|10809.6|10803.6|10810|10804|10808.5|10802.5|0
1614725700000|2021-03-02 22:55:00|10809.4|10803.4|10809.2|10803.2|10810.3|10804.3|10808.7|10802.7|0
1614726000000|2021-03-02 23:00:00|10809.7|10803.7|10815.4|10809.4|10819.3|10813.3|10809.5|10803.5|0
1614726300000|2021-03-02 23:05:00|10815.2|10809.2|10820.9|10814.9|10821.6|10815.6|10814.9|10808.9|0
1614726600000|2021-03-02 23:10:00|10821.1|10815.1|10824.7|10818.7|10824.7|10818.7|10821.1|10815.1|0
1614726900000|2021-03-02 23:15:00|10824.8|10818.8|10823.7|10817.7|10826.5|10820.5|10823.7|10817.7|0
1614727200000|2021-03-02 23:20:00|10823.8|10817.8|10826.5|10820.5|10827|10821|10823.7|10817.7|0
1614727500000|2021-03-02 23:25:00|10826.6|10820.6|10824.7|10818.7|10827|10821|10824.7|10818.7|0
1614727800000|2021-03-02 23:30:00|10824.8|10818.8|10828.1|10822.1|10828.3|10822.3|10824.7|10818.7|0
1614728100000|2021-03-02 23:35:00|10828|10822|10829.8|10823.8|10830.4|10824.4|10827.5|10821.5|0
1614728400000|2021-03-02 23:40:00|10829.9|10823.9|10831.9|10825.9|10833.7|10827.7|10829.9|10823.9|0
1614728700000|2021-03-02 23:45:00|10831.8|10825.8|10833.7|10827.7|10834.2|10828.2|10831.4|10825.4|0
1614729000000|2021-03-02 23:50:00|10833.6|10827.6|10830.9|10824.9|10834.2|10828.2|10830.9|10824.9|0
1614729300000|2021-03-02 23:55:00|10831.1|10825.1|10829.4|10823.4|10833.2|10827.2|10828.3|10822.3|0
1614729600000|2021-03-03 00:00:00|10829.3|10823.3|10826.3|10820.3|10830.4|10824.4|10825.5|10819.5|0
1614729900000|2021-03-03 00:05:00|10826|10820|10832.2|10826.2|10833.2|10827.2|10826|10820|0
1614730200000|2021-03-03 00:10:00|10832.3|10826.3|10831.5|10825.5|10834|10828|10830.9|10824.9|0
1614730500000|2021-03-03 00:15:00|10832.2|10826.2|10815.6|10809.6|10832.2|10826.2|10814.3|10808.3|0
1614730800000|2021-03-03 00:20:00|10815.7|10809.7|10815.6|10809.6|10818.2|10812.2|10810.9|10804.9|0
1614731100000|2021-03-03 00:25:00|10815.7|10809.7|10818.3|10812.3|10820.6|10814.6|10815.7|10809.7|0
1614731400000|2021-03-03 00:30:00|10818.7|10812.7|10820.6|10814.6|10823.1|10817.1|10818.4|10812.4|0
1614731700000|2021-03-03 00:35:00|10820.5|10814.5|10820.7|10814.7|10823.1|10817.1|10818.3|10812.3|0
1614732000000|2021-03-03 00:40:00|10820.6|10814.6|10818.4|10812.4|10820.7|10814.7|10815.9|10809.9|0
1614732300000|2021-03-03 00:45:00|10818.8|10812.8|10825.7|10819.7|10829.2|10823.2|10818.8|10812.8|0
1614732600000|2021-03-03 00:50:00|10825.6|10819.6|10825.3|10819.3|10827.7|10821.7|10823.1|10817.1|0
1614732900000|2021-03-03 00:55:00|10825.4|10819.4|10825.3|10819.3|10827.8|10821.8|10823|10817|0
1614733200000|2021-03-03 01:00:00|10825.2|10819.2|10825|10819|10825.2|10819.2|10818|10812|0
1614733500000|2021-03-03 01:05:00|10824.9|10818.9|10821.4|10815.4|10825|10819|10820.3|10814.3|0
1614733800000|2021-03-03 01:10:00|10821.8|10815.8|10812.6|10806.6|10822.5|10816.5|10812.3|10806.3|0
1614734100000|2021-03-03 01:15:00|10812.5|10806.5|10817.4|10811.4|10819.7|10813.7|10812.5|10806.5|0
1614734400000|2021-03-03 01:20:00|10817.5|10811.5|10810.1|10804.1|10817.5|10811.5|10809.8|10803.8|0
1614734700000|2021-03-03 01:25:00|10810.2|10804.2|10809.9|10803.9|10812.7|10806.7|10809.9|10803.9|0
1614735000000|2021-03-03 01:30:00|10809.8|10803.8|10812.7|10806.7|10815|10809|10807.4|10801.4|0
1614735300000|2021-03-03 01:35:00|10813.1|10807.1|10821.9|10815.9|10822|10816|10812.5|10806.5|0
1614735600000|2021-03-03 01:40:00|10822|10816|10821.9|10815.9|10824.4|10818.4|10821.9|10815.9|0
1614735900000|2021-03-03 01:45:00|10822|10816|10829.3|10823.3|10829.3|10823.3|10822|10816|0
1614736200000|2021-03-03 01:50:00|10829.2|10823.2|10827|10821|10829.4|10823.4|10826.9|10820.9|0
1614736500000|2021-03-03 01:55:00|10827.4|10821.4|10824.3|10818.3|10829.3|10823.3|10824.3|10818.3|0
1614736800000|2021-03-03 02:00:00|10824.4|10818.4|10824.4|10818.4|10824.4|10818.4|10820.7|10814.7|0
1614737100000|2021-03-03 02:05:00|10824.3|10818.3|10824.1|10818.1|10829.3|10823.3|10824.1|10818.1|0
1614737400000|2021-03-03 02:10:00|10824.2|10818.2|10831.4|10825.4|10831.4|10825.4|10824.1|10818.1|0
1614737700000|2021-03-03 02:15:00|10831.5|10825.5|10833.8|10827.8|10833.8|10827.8|10829.1|10823.1|0
1614738000000|2021-03-03 02:20:00|10833.9|10827.9|10836.3|10830.3|10836.4|10830.4|10833.8|10827.8|0
1614738300000|2021-03-03 02:25:00|10836.2|10830.2|10833.6|10827.6|10838.5|10832.5|10833.6|10827.6|0
1614738600000|2021-03-03 02:30:00|10833.7|10827.7|10833.7|10827.7|10836.2|10830.2|10831.4|10825.4|0
1614738900000|2021-03-03 02:35:00|10833.8|10827.8|10836.3|10830.3|10836.3|10830.3|10833.7|10827.7|0
1614739200000|2021-03-03 02:40:00|10836.4|10830.4|10838.9|10832.9|10839.1|10833.1|10836.3|10830.3|0
1614739500000|2021-03-03 02:45:00|10839|10833|10841.3|10835.3|10841.6|10835.6|10838.9|10832.9|0
1614739800000|2021-03-03 02:50:00|10841.4|10835.4|10838.9|10832.9|10841.4|10835.4|10838.9|10832.9|0
1614740100000|2021-03-03 02:55:00|10839.7|10833.7|10841.5|10835.5|10843.9|10837.9|10838.9|10832.9|0
1614740400000|2021-03-03 03:00:00|10841.4|10835.4|10841.6|10835.6|10843.9|10837.9|10841.4|10835.4|0
1614740700000|2021-03-03 03:05:00|10841.7|10835.7|10840.3|10834.3|10843.9|10837.9|10840.3|10834.3|0
1614741000000|2021-03-03 03:10:00|10840|10834|10844.1|10838.1|10844.1|10838.1|10839.2|10833.2|0
1614741300000|2021-03-03 03:15:00|10844|10838|10846.2|10840.2|10848.5|10842.5|10843.8|10837.8|0
1614741600000|2021-03-03 03:20:00|10846.3|10840.3|10846.2|10840.2|10847.4|10841.4|10843.8|10837.8|0
1614741900000|2021-03-03 03:25:00|10846.1|10840.1|10843.7|10837.7|10846.2|10840.2|10843.7|10837.7|0
1614742200000|2021-03-03 03:30:00|10843.8|10837.8|10843.7|10837.7|10846.1|10840.1|10843.6|10837.6|0
1614742500000|2021-03-03 03:35:00|10843.8|10837.8|10839|10833|10843.8|10837.8|10839|10833|0
1614742800000|2021-03-03 03:40:00|10839.1|10833.1|10839.1|10833.1|10841.6|10835.6|10839.1|10833.1|0
1614743100000|2021-03-03 03:45:00|10839|10833|10839.2|10833.2|10839.2|10833.2|10839|10833|0
1614743400000|2021-03-03 03:50:00|10839.1|10833.1|10841.5|10835.5|10844|10838|10839.1|10833.1|0
1614743700000|2021-03-03 03:55:00|10841.6|10835.6|10841.6|10835.6|10841.6|10835.6|10841.5|10835.5|0
1614744000000|2021-03-03 04:00:00|10841.7|10835.7|10844.1|10838.1|10844.2|10838.2|10841.7|10835.7|0
1614744300000|2021-03-03 04:05:00|10844.2|10838.2|10844.1|10838.1|10844.2|10838.2|10841.7|10835.7|0
1614744600000|2021-03-03 04:10:00|10844|10838|10844|10838|10844.1|10838.1|10839.3|10833.3|0
1614744900000|2021-03-03 04:15:00|10844.1|10838.1|10843.8|10837.8|10846.2|10840.2|10843.8|10837.8|0
1614745200000|2021-03-03 04:20:00|10843.9|10837.9|10843.8|10837.8|10843.9|10837.9|10843.7|10837.7|0
1614745500000|2021-03-03 04:25:00|10843.7|10837.7|10846.1|10840.1|10846.2|10840.2|10843.7|10837.7|0
1614745800000|2021-03-03 04:30:00|10846.2|10840.2|10848.5|10842.5|10848.5|10842.5|10846|10840|0
1614746100000|2021-03-03 04:35:00|10848.6|10842.6|10848.6|10842.6|10851|10845|10848.6|10842.6|0
1614746400000|2021-03-03 04:40:00|10848.5|10842.5|10848.5|10842.5|10848.6|10842.6|10846.1|10840.1|0
1614746700000|2021-03-03 04:45:00|10848.4|10842.4|10846.2|10840.2|10848.5|10842.5|10846.1|10840.1|0
1614747000000|2021-03-03 04:50:00|10846.1|10840.1|10846.2|10840.2|10846.2|10840.2|10846.1|10840.1|0
1614747300000|2021-03-03 04:55:00|10846.3|10840.3|10846.2|10840.2|10846.3|10840.3|10846.1|10840.1|0
1614747600000|2021-03-03 05:00:00|10846.1|10840.1|10851|10845|10851.2|10845.2|10846.1|10840.1|0
1614747900000|2021-03-03 05:05:00|10851.1|10845.1|10851.1|10845.1|10851.2|10845.2|10851|10845|0
1614748200000|2021-03-03 05:10:00|10851|10845|10851.2|10845.2|10851.2|10845.2|10848.7|10842.7|0
1614748500000|2021-03-03 05:15:00|10851.1|10845.1|10851.1|10845.1|10851.1|10845.1|10851|10845|0
1614748800000|2021-03-03 05:20:00|10851|10845|10848.8|10842.8|10851.2|10845.2|10848.8|10842.8|0
1614749100000|2021-03-03 05:25:00|10848.7|10842.7|10846.3|10840.3|10848.8|10842.8|10846.2|10840.2|0
1614749400000|2021-03-03 05:30:00|10847.1|10841.1|10846.1|10840.1|10848.5|10842.5|10846.1|10840.1|0
1614749700000|2021-03-03 05:35:00|10846.2|10840.2|10844|10838|10848.6|10842.6|10844|10838|0
1614750000000|2021-03-03 05:40:00|10844.3|10838.3|10848.6|10842.6|10848.6|10842.6|10844|10838|0
1614750300000|2021-03-03 05:45:00|10848.5|10842.5|10846.3|10840.3|10848.6|10842.6|10845|10839|0
1614750600000|2021-03-03 05:50:00|10846.2|10840.2|10846.5|10840.5|10846.5|10840.5|10846.2|10840.2|0
1614750900000|2021-03-03 05:55:00|10846.4|10840.4|10849.3|10843.3|10851.2|10845.2|10846.4|10840.4|0
1614751200000|2021-03-03 06:00:00|10849.2|10843.2|10849.1|10843.1|10849.3|10843.3|10846.9|10840.9|0
1614751500000|2021-03-03 06:05:00|10849|10843|10846.8|10840.8|10849.3|10843.3|10846.8|10840.8|0
1614751800000|2021-03-03 06:10:00|10846.7|10840.7|10849.2|10843.2|10849.3|10843.3|10846.6|10840.6|0
1614752100000|2021-03-03 06:15:00|10849.3|10843.3|10851.5|10845.5|10851.8|10845.8|10849.2|10843.2|0
1614752400000|2021-03-03 06:20:00|10851.6|10845.6|10851.5|10845.5|10851.6|10845.6|10851.5|10845.5|0
1614752700000|2021-03-03 06:25:00|10851.3|10845.3|10848.6|10842.6|10851.3|10845.3|10848.6|10842.6|0
1614753000000|2021-03-03 06:30:00|10848.7|10842.7|10856|10850|10858.3|10852.3|10848.6|10842.6|0
1614753300000|2021-03-03 06:35:00|10855.9|10849.9|10861.3|10855.3|10861.4|10855.4|10855.9|10849.9|0
1614753600000|2021-03-03 06:40:00|10861.2|10855.2|10858.3|10852.3|10861.4|10855.4|10856.5|10850.5|0
1614753900000|2021-03-03 06:45:00|10858.4|10852.4|10856.5|10850.5|10858.7|10852.7|10856.3|10850.3|0
1614754200000|2021-03-03 06:50:00|10856.4|10850.4|10858.8|10852.8|10861.1|10855.1|10856.4|10850.4|0
1614754500000|2021-03-03 06:55:00|10858.7|10852.7|10853.9|10847.9|10858.7|10852.7|10853.9|10847.9|0
1614754800000|2021-03-03 07:00:00|10842.9|10840.9|10841.9|10839.9|10850.9|10848.9|10836.4|10834.4|118
1614755100000|2021-03-03 07:05:00|10842.9|10840.9|10848.4|10846.4|10848.4|10846.4|10841.9|10839.9|55
1614755400000|2021-03-03 07:10:00|10847.9|10845.9|10848.9|10846.9|10849.9|10847.9|10846.9|10844.9|52
1614755700000|2021-03-03 07:15:00|10849.4|10847.4|10852.9|10850.9|10855.9|10853.9|10848.9|10846.9|69
1614756000000|2021-03-03 07:20:00|10852.4|10850.4|10864.9|10862.9|10865.4|10863.4|10850.9|10848.9|126
1614756300000|2021-03-03 07:25:00|10864.4|10862.4|10861.9|10859.9|10866.9|10864.9|10858.9|10856.9|121
1614756600000|2021-03-03 07:30:00|10861.4|10859.4|10862.4|10860.4|10863.4|10861.4|10858.4|10856.4|41
1614756900000|2021-03-03 07:35:00|10860.4|10858.4|10863.9|10861.9|10863.9|10861.9|10859.4|10857.4|41
1614757200000|2021-03-03 07:40:00|10863.4|10861.4|10859.9|10857.9|10863.4|10861.4|10859.4|10857.4|52
1614757500000|2021-03-03 07:45:00|10859.4|10857.4|10853.9|10851.9|10859.9|10857.9|10851.4|10849.4|29
1614757800000|2021-03-03 07:50:00|10853.4|10851.4|10848.9|10846.9|10853.4|10851.4|10846.4|10844.4|23
1614758100000|2021-03-03 07:55:00|10848.4|10846.4|10847.4|10845.4|10848.9|10846.9|10841.9|10839.9|63
1614758400000|2021-03-03 08:00:00|10844.9|10842.9|10844.9|10842.9|10855.9|10853.9|10838.4|10836.4|919
1614758700000|2021-03-03 08:05:00|10844.4|10842.4|10855.9|10853.9|10862.4|10860.4|10837.4|10835.4|562
1614759000000|2021-03-03 08:10:00|10855.4|10853.4|10849.4|10847.4|10863.4|10861.4|10848.4|10846.4|474
1614759300000|2021-03-03 08:15:00|10849.9|10847.9|10848.9|10846.9|10857.9|10855.9|10846.9|10844.9|379
1614759600000|2021-03-03 08:20:00|10847.4|10845.4|10846.4|10844.4|10852.4|10850.4|10842.4|10840.4|308
1614759900000|2021-03-03 08:25:00|10845.9|10843.9|10854.4|10852.4|10858.4|10856.4|10845.4|10843.4|161
1614760200000|2021-03-03 08:30:00|10854.9|10852.9|10854.4|10852.4|10866.4|10864.4|10854.4|10852.4|295
1614760500000|2021-03-03 08:35:00|10853.4|10851.4|10849.4|10847.4|10857.4|10855.4|10849.4|10847.4|214
1614760800000|2021-03-03 08:40:00|10849.9|10847.9|10848.4|10846.4|10851.9|10849.9|10845.9|10843.9|138
1614761100000|2021-03-03 08:45:00|10848.9|10846.9|10852.9|10850.9|10857.9|10855.9|10847.9|10845.9|192
1614761400000|2021-03-03 08:50:00|10852.4|10850.4|10853.9|10851.9|10860.9|10858.9|10852.4|10850.4|163
1614761700000|2021-03-03 08:55:00|10854.4|10852.4|10854.9|10852.9|10860.9|10858.9|10854.4|10852.4|158
1614762000000|2021-03-03 09:00:00|10853.9|10851.9|10855.4|10853.4|10855.9|10853.9|10847.9|10845.9|316
1614762300000|2021-03-03 09:05:00|10854.9|10852.9|10856.4|10854.4|10859.9|10857.9|10852.9|10850.9|115
1614762600000|2021-03-03 09:10:00|10855.9|10853.9|10855.9|10853.9|10860.9|10858.9|10854.9|10852.9|107
1614762900000|2021-03-03 09:15:00|10856.4|10854.4|10854.4|10852.4|10856.4|10854.4|10852.4|10850.4|168
1614763200000|2021-03-03 09:20:00|10854.9|10852.9|10845.9|10843.9|10854.9|10852.9|10845.9|10843.9|96
1614763500000|2021-03-03 09:25:00|10846.4|10844.4|10840.9|10838.9|10847.9|10845.9|10840.9|10838.9|196
1614763800000|2021-03-03 09:30:00|10840.4|10838.4|10847.4|10845.4|10854.4|10852.4|10840.4|10838.4|394
1614764100000|2021-03-03 09:35:00|10847.9|10845.9|10840.9|10838.9|10849.9|10847.9|10838.4|10836.4|292
1614764400000|2021-03-03 09:40:00|10840.4|10838.4|10849.4|10847.4|10851.9|10849.9|10839.4|10837.4|148
1614764700000|2021-03-03 09:45:00|10848.9|10846.9|10846.9|10844.9|10852.9|10850.9|10846.4|10844.4|70
1614765000000|2021-03-03 09:50:00|10846.4|10844.4|10843.9|10841.9|10846.9|10844.9|10841.9|10839.9|142
1614765300000|2021-03-03 09:55:00|10843.4|10841.4|10847.4|10845.4|10848.9|10846.9|10842.4|10840.4|153
1614765600000|2021-03-03 10:00:00|10847.9|10845.9|10844.4|10842.4|10848.4|10846.4|10841.9|10839.9|150
1614765900000|2021-03-03 10:05:00|10843.9|10841.9|10841.4|10839.4|10847.9|10845.9|10841.4|10839.4|182
1614766200000|2021-03-03 10:10:00|10841.9|10839.9|10840.4|10838.4|10843.9|10841.9|10839.4|10837.4|152
1614766500000|2021-03-03 10:15:00|10840.9|10838.9|10843.4|10841.4|10843.9|10841.9|10839.9|10837.9|139
1614766800000|2021-03-03 10:20:00|10843.9|10841.9|10844.4|10842.4|10844.9|10842.9|10841.4|10839.4|185
1614767100000|2021-03-03 10:25:00|10844.9|10842.9|10840.4|10838.4|10844.9|10842.9|10838.9|10836.9|93
1614767400000|2021-03-03 10:30:00|10839.9|10837.9|10836.9|10834.9|10843.9|10841.9|10836.9|10834.9|128
1614767700000|2021-03-03 10:35:00|10837.4|10835.4|10826.4|10824.4|10837.9|10835.9|10826.4|10824.4|288
1614768000000|2021-03-03 10:40:00|10827.4|10825.4|10817.9|10815.9|10827.4|10825.4|10817.9|10815.9|426
1614768300000|2021-03-03 10:45:00|10818.4|10816.4|10819.4|10817.4|10821.9|10819.9|10815.9|10813.9|228
1614768600000|2021-03-03 10:50:00|10818.9|10816.9|10820.9|10818.9|10825.9|10823.9|10817.9|10815.9|232
1614768900000|2021-03-03 10:55:00|10820.4|10818.4|10828.9|10826.9|10830.4|10828.4|10820.4|10818.4|143
1614769200000|2021-03-03 11:00:00|10829.4|10827.4|10821.4|10819.4|10829.4|10827.4|10815.9|10813.9|298
1614769500000|2021-03-03 11:05:00|10820.9|10818.9|10816.9|10814.9|10821.9|10819.9|10816.9|10814.9|188
1614769800000|2021-03-03 11:10:00|10816.4|10814.4|10805.9|10803.9|10816.9|10814.9|10805.4|10803.4|265
1614770100000|2021-03-03 11:15:00|10804.9|10802.9|10809.4|10807.4|10810.9|10808.9|10804.4|10802.4|187
1614770400000|2021-03-03 11:20:00|10809.9|10807.9|10812.4|10810.4|10814.9|10812.9|10809.9|10807.9|141
1614770700000|2021-03-03 11:25:00|10811.9|10809.9|10811.9|10809.9|10814.9|10812.9|10809.9|10807.9|118
1614771000000|2021-03-03 11:30:00|10811.4|10809.4|10809.9|10807.9|10812.9|10810.9|10807.9|10805.9|73
1614771300000|2021-03-03 11:35:00|10810.4|10808.4|10807.4|10805.4|10811.4|10809.4|10805.4|10803.4|139
1614771600000|2021-03-03 11:40:00|10806.9|10804.9|10806.4|10804.4|10807.9|10805.9|10804.4|10802.4|127
1614771900000|2021-03-03 11:45:00|10806.9|10804.9|10809.9|10807.9|10812.4|10810.4|10806.9|10804.9|135
1614772200000|2021-03-03 11:50:00|10810.4|10808.4|10806.4|10804.4|10810.4|10808.4|10804.9|10802.9|111
1614772500000|2021-03-03 11:55:00|10805.9|10803.9|10811.4|10809.4|10811.4|10809.4|10805.4|10803.4|84
1614772800000|2021-03-03 12:00:00|10811.9|10809.9|10805.4|10803.4|10812.4|10810.4|10805.4|10803.4|69
1614773100000|2021-03-03 12:05:00|10805.9|10803.9|10803.4|10801.4|10805.9|10803.9|10801.9|10799.9|117
1614773400000|2021-03-03 12:10:00|10802.9|10800.9|10804.4|10802.4|10804.9|10802.9|10801.9|10799.9|164
1614773700000|2021-03-03 12:15:00|10804.9|10802.9|10803.9|10801.9|10806.4|10804.4|10803.9|10801.9|51
1614774000000|2021-03-03 12:20:00|10803.4|10801.4|10803.9|10801.9|10804.9|10802.9|10801.9|10799.9|135
1614774300000|2021-03-03 12:25:00|10804.4|10802.4|10803.4|10801.4|10807.9|10805.9|10803.4|10801.4|56
1614774600000|2021-03-03 12:30:00|10802.9|10800.9|10802.4|10800.4|10804.4|10802.4|10799.9|10797.9|133
1614774900000|2021-03-03 12:35:00|10802.9|10800.9|10795.9|10793.9|10802.9|10800.9|10790.9|10788.9|349
1614775200000|2021-03-03 12:40:00|10797.3|10795.3|10804.3|10802.3|10804.3|10802.3|10795.3|10793.3|126
1614775500000|2021-03-03 12:45:00|10803.8|10801.8|10798.3|10796.3|10805.8|10803.8|10798.3|10796.3|177
1614775800000|2021-03-03 12:50:00|10797.8|10795.8|10792.8|10790.8|10799.8|10797.8|10792.3|10790.3|121
1614776100000|2021-03-03 12:55:00|10793.3|10791.3|10791.3|10789.3|10793.3|10791.3|10788.3|10786.3|109
1614776400000|2021-03-03 13:00:00|10790.3|10788.3|10790.8|10788.8|10792.8|10790.8|10785.3|10783.3|219
1614776700000|2021-03-03 13:05:00|10790.3|10788.3|10786.3|10784.3|10791.3|10789.3|10785.3|10783.3|133
1614777000000|2021-03-03 13:10:00|10785.8|10783.8|10782.8|10780.8|10788.3|10786.3|10782.3|10780.3|130
1614777300000|2021-03-03 13:15:00|10783.3|10781.3|10791.3|10789.3|10792.8|10790.8|10782.3|10780.3|157
1614777600000|2021-03-03 13:20:00|10790.8|10788.8|10786.3|10784.3|10791.3|10789.3|10783.3|10781.3|124
1614777900000|2021-03-03 13:25:00|10786.8|10784.8|10791.3|10789.3|10791.3|10789.3|10786.3|10784.3|85
1614778200000|2021-03-03 13:30:00|10790.8|10788.8|10773.3|10771.3|10790.8|10788.8|10771.3|10769.3|313
1614778500000|2021-03-03 13:35:00|10772.8|10770.8|10770.3|10768.3|10777.3|10775.3|10768.8|10766.8|181
1614778800000|2021-03-03 13:40:00|10770.8|10768.8|10759.8|10757.8|10770.8|10768.8|10756.3|10754.3|308
1614779100000|2021-03-03 13:45:00|10759.3|10757.3|10755.3|10753.3|10759.8|10757.8|10747.3|10745.3|291
1614779400000|2021-03-03 13:50:00|10754.8|10752.8|10760.8|10758.8|10761.3|10759.3|10749.3|10747.3|245
1614779700000|2021-03-03 13:55:00|10761.3|10759.3|10756.8|10754.8|10762.3|10760.3|10755.3|10753.3|340
1614780000000|2021-03-03 14:00:00|10757.3|10755.3|10761.3|10759.3|10764.8|10762.8|10752.3|10750.3|306
1614780300000|2021-03-03 14:05:00|10760.8|10758.8|10758.8|10756.8|10763.3|10761.3|10755.3|10753.3|237
1614780600000|2021-03-03 14:10:00|10758.3|10756.3|10748.3|10746.3|10761.8|10759.8|10747.3|10745.3|296
1614780900000|2021-03-03 14:15:00|10746.3|10744.3|10750.8|10748.8|10753.3|10751.3|10741.3|10739.3|372
1614781200000|2021-03-03 14:20:00|10750.3|10748.3|10754.3|10752.3|10754.8|10752.8|10740.3|10738.3|277
1614781500000|2021-03-03 14:25:00|10753.8|10751.8|10749.3|10747.3|10756.8|10754.8|10749.3|10747.3|241
1614781800000|2021-03-03 14:30:00|10748.8|10746.8|10764.3|10762.3|10768.3|10766.3|10748.3|10746.3|528
1614782100000|2021-03-03 14:35:00|10764.8|10762.8|10744.3|10742.3|10765.3|10763.3|10743.3|10741.3|379
1614782400000|2021-03-03 14:40:00|10743.8|10741.8|10739.3|10737.3|10744.8|10742.8|10731.3|10729.3|330
1614782700000|2021-03-03 14:45:00|10739.8|10737.8|10744.3|10742.3|10748.3|10746.3|10730.3|10728.3|674
1614783000000|2021-03-03 14:50:00|10743.8|10741.8|10738.3|10736.3|10750.3|10748.3|10736.8|10734.8|322
1614783300000|2021-03-03 14:55:00|10738.8|10736.8|10698.3|10696.3|10738.8|10736.8|10698.3|10696.3|528
1614783600000|2021-03-03 15:00:00|10699.3|10697.3|10720.8|10718.8|10722.8|10720.8|10698.8|10696.8|897
1614783900000|2021-03-03 15:05:00|10720.3|10718.3|10713.3|10711.3|10720.3|10718.3|10703.3|10701.3|786
1614784200000|2021-03-03 15:10:00|10712.8|10710.8|10700.5|10698.5|10716.5|10714.5|10697.5|10695.5|563
1614784500000|2021-03-03 15:15:00|10700|10698|10704.5|10702.5|10705.5|10703.5|10694|10692|463
1614784800000|2021-03-03 15:20:00|10704|10702|10727|10725|10728|10726|10694.5|10692.5|556
1614785100000|2021-03-03 15:25:00|10726.5|10724.5|10715.5|10713.5|10732|10730|10715|10713|359
1614785400000|2021-03-03 15:30:00|10716.5|10714.5|10731.5|10729.5|10737.5|10735.5|10706.5|10704.5|778
1614785700000|2021-03-03 15:35:00|10732.5|10730.5|10732.5|10730.5|10735.5|10733.5|10724.5|10722.5|516
1614786000000|2021-03-03 15:40:00|10732|10730|10720.5|10718.5|10732|10730|10720.5|10718.5|414
1614786300000|2021-03-03 15:45:00|10721|10719|10731.5|10729.5|10737.5|10735.5|10718.5|10716.5|396
1614786600000|2021-03-03 15:50:00|10731|10729|10728.5|10726.5|10734.5|10732.5|10722.5|10720.5|523
1614786900000|2021-03-03 15:55:00|10729|10727|10739.5|10737.5|10743.5|10741.5|10725.5|10723.5|521
1614787200000|2021-03-03 16:00:00|10738.5|10736.5|10747|10745|10747.5|10745.5|10738.5|10736.5|438
1614787500000|2021-03-03 16:05:00|10746.5|10744.5|10748.5|10746.5|10758.5|10756.5|10746|10744|685
1614787800000|2021-03-03 16:10:00|10747.5|10745.5|10748.5|10746.5|10751|10749|10743.5|10741.5|580
1614788100000|2021-03-03 16:15:00|10747.5|10745.5|10751.5|10749.5|10753.5|10751.5|10732.5|10730.5|1252
1614788400000|2021-03-03 16:20:00|10705.6|10703.6|10706.1|10704.1|10713.6|10711.6|10698.6|10696.6|832
1614788700000|2021-03-03 16:25:00|10705.6|10703.6|10721.6|10719.6|10722.6|10720.6|10702.6|10700.6|1749
1614789000000|2021-03-03 16:30:00|10720.6|10718.6|10724.1|10722.1|10727.6|10725.6|10718.1|10716.1|1063
1614789300000|2021-03-03 16:35:00|10725.6|10723.6|10726.6|10724.6|10732.6|10730.6|10724.1|10722.1|280
1614789600000|2021-03-03 16:40:00|10726.1|10724.1|10728.1|10726.1|10730.1|10728.1|10723.1|10721.1|253
1614789900000|2021-03-03 16:45:00|10727.6|10725.6|10729.6|10727.6|10730.6|10728.6|10724.6|10722.6|98
1614790200000|2021-03-03 16:50:00|10730.1|10728.1|10735.6|10733.6|10739.1|10737.1|10728.6|10726.6|150
1614790500000|2021-03-03 16:55:00|10735.1|10733.1|10733.6|10731.6|10739.6|10737.6|10731.1|10729.1|91
1614790800000|2021-03-03 17:00:00|10733.1|10731.1|10733.6|10731.6|10735.6|10733.6|10731.1|10729.1|90
1614791100000|2021-03-03 17:05:00|10733.1|10731.1|10732.6|10730.6|10734.6|10732.6|10731.1|10729.1|45
1614791400000|2021-03-03 17:10:00|10731.6|10729.6|10736.1|10734.1|10736.6|10734.6|10728.6|10726.6|93
1614791700000|2021-03-03 17:15:00|10735.6|10733.6|10732.1|10730.1|10736.6|10734.6|10731.1|10729.1|34
1614792000000|2021-03-03 17:20:00|10731.6|10729.6|10727.1|10725.1|10732.6|10730.6|10725.6|10723.6|62
1614792300000|2021-03-03 17:25:00|10727.6|10725.6|10728.6|10726.6|10729.6|10727.6|10724.6|10722.6|57
1614792600000|2021-03-03 17:30:00|10728.1|10726.1|10725.6|10723.6|10729.6|10727.6|10725.6|10723.6|57
1614792900000|2021-03-03 17:35:00|10725.1|10723.1|10727.6|10725.6|10729.6|10727.6|10725.1|10723.1|25
1614793200000|2021-03-03 17:40:00|10728.1|10726.1|10731.1|10729.1|10734.6|10732.6|10726.1|10724.1|42
1614793500000|2021-03-03 17:45:00|10730.6|10728.6|10736.6|10734.6|10738.6|10736.6|10729.1|10727.1|20
1614793800000|2021-03-03 17:50:00|10737.1|10735.1|10734.1|10732.1|10740.1|10738.1|10734.1|10732.1|13
1614794100000|2021-03-03 17:55:00|10734.6|10732.6|10729.6|10727.6|10735.6|10733.6|10729.6|10727.6|18
1614794400000|2021-03-03 18:00:00|10730.1|10728.1|10729.6|10727.6|10731.6|10729.6|10728.1|10726.1|5
1614794700000|2021-03-03 18:05:00|10730.1|10728.1|10727.1|10725.1|10731.1|10729.1|10726.1|10724.1|11
1614795000000|2021-03-03 18:10:00|10727.6|10725.6|10725.1|10723.1|10730.6|10728.6|10724.1|10722.1|33
1614795300000|2021-03-03 18:15:00|10724.6|10722.6|10738.1|10736.1|10738.6|10736.6|10723.6|10721.6|66
1614795600000|2021-03-03 18:20:00|10738.6|10736.6|10736.6|10734.6|10739.6|10737.6|10735.6|10733.6|19
1614795900000|2021-03-03 18:25:00|10737.1|10735.1|10737.1|10735.1|10739.6|10737.6|10735.6|10733.6|32
1614796200000|2021-03-03 18:30:00|10736.6|10734.6|10733.1|10731.1|10737.1|10735.1|10729.1|10727.1|11
1614796500000|2021-03-03 18:35:00|10732.6|10730.6|10737.1|10735.1|10739.1|10737.1|10732.1|10730.1|21
1614796800000|2021-03-03 18:40:00|10736.6|10734.6|10731.1|10729.1|10737.1|10735.1|10730.1|10728.1|20
1614797100000|2021-03-03 18:45:00|10731.6|10729.6|10724.1|10722.1|10732.6|10730.6|10723.6|10721.6|15
1614797400000|2021-03-03 18:50:00|10724.6|10722.6|10725.1|10723.1|10728.1|10726.1|10724.1|10722.1|7
1614797700000|2021-03-03 18:55:00|10724.6|10722.6|10723.6|10721.6|10726.6|10724.6|10721.6|10719.6|9
1614798000000|2021-03-03 19:00:00|10724.1|10722.1|10720.6|10718.6|10726.6|10724.6|10719.1|10717.1|23
1614798300000|2021-03-03 19:05:00|10719.6|10717.6|10716.1|10714.1|10721.1|10719.1|10714.6|10712.6|19
1614798600000|2021-03-03 19:10:00|10716.6|10714.6|10723.6|10721.6|10724.1|10722.1|10715.1|10713.1|40
1614798900000|2021-03-03 19:15:00|10722.6|10720.6|10719.6|10717.6|10722.6|10720.6|10715.6|10713.6|27
1614799200000|2021-03-03 19:20:00|10720.1|10718.1|10719.1|10717.1|10721.6|10719.6|10713.1|10711.1|51
1614799500000|2021-03-03 19:25:00|10718.6|10716.6|10719.1|10717.1|10720.6|10718.6|10715.6|10713.6|19
1614799800000|2021-03-03 19:30:00|10718.6|10716.6|10708.6|10706.6|10719.6|10717.6|10707.1|10705.1|60
1614800100000|2021-03-03 19:35:00|10708.1|10706.1|10720.6|10718.6|10722.6|10720.6|10707.1|10705.1|21
1614800400000|2021-03-03 19:40:00|10721.1|10719.1|10723.1|10721.1|10726.1|10724.1|10719.6|10717.6|20
1614800700000|2021-03-03 19:45:00|10723.6|10721.6|10722.1|10720.1|10724.6|10722.6|10717.1|10715.1|11
1614801000000|2021-03-03 19:50:00|10722.6|10720.6|10733.1|10731.1|10734.1|10732.1|10721.6|10719.6|20
1614801300000|2021-03-03 19:55:00|10732.6|10730.6|10736.1|10734.1|10737.1|10735.1|10730.1|10728.1|22
1614801600000|2021-03-03 20:00:00|10735.6|10733.6|10730.1|10728.1|10736.1|10734.1|10727.1|10725.1|44
1614801900000|2021-03-03 20:05:00|10730.6|10728.6|10731.1|10729.1|10731.1|10729.1|10725.6|10723.6|23
1614802200000|2021-03-03 20:10:00|10731.6|10729.6|10727.1|10725.1|10737.1|10735.1|10727.1|10725.1|12
1614802500000|2021-03-03 20:15:00|10726.6|10724.6|10726.1|10724.1|10727.6|10725.6|10719.1|10717.1|16
1614802800000|2021-03-03 20:20:00|10725.6|10723.6|10719.6|10717.6|10727.1|10725.1|10718.1|10716.1|21
1614803100000|2021-03-03 20:25:00|10720.1|10718.1|10719.6|10717.6|10723.1|10721.1|10715.1|10713.1|32
1614803400000|2021-03-03 20:30:00|10720.1|10718.1|10720.6|10718.6|10723.6|10721.6|10719.1|10717.1|20
1614803700000|2021-03-03 20:35:00|10721.1|10719.1|10721.1|10719.1|10726.1|10724.1|10718.6|10716.6|20
1614804000000|2021-03-03 20:40:00|10722.1|10720.1|10727.1|10725.1|10729.6|10727.6|10718.6|10716.6|36
1614804300000|2021-03-03 20:45:00|10727.6|10725.6|10722.6|10720.6|10735.1|10733.1|10721.1|10719.1|51
1614804600000|2021-03-03 20:50:00|10722.1|10720.1|10704.6|10702.6|10722.1|10720.1|10702.6|10700.6|73
1614804900000|2021-03-03 20:55:00|10704.1|10702.1|10696.7|10690.7|10707.6|10705.6|10694.6|10690.3|65
1614805200000|2021-03-03 21:00:00|10696.6|10690.6|10699.4|10693.4|10703.3|10697.3|10691|10685|0
1614805500000|2021-03-03 21:05:00|10699.3|10693.3|10692.3|10686.3|10701.7|10695.7|10690|10684|0
1614805800000|2021-03-03 21:10:00|10692.5|10686.5|10692.7|10686.7|10694.8|10688.8|10691.2|10685.2|0
1614806100000|2021-03-03 21:15:00|10693.2|10687.2|10693.4|10687.4|10693.4|10687.4|10691.9|10685.9|0
1614806400000|2021-03-03 21:20:00|10693.6|10687.6|10694.5|10688.5|10695.4|10689.4|10693.4|10687.4|0
1614806700000|2021-03-03 21:25:00|10694.3|10688.3|10694.1|10688.1|10694.7|10688.7|10693.8|10687.8|0
1614807000000|2021-03-03 21:30:00|10693.7|10687.7|10697.6|10691.6|10698.1|10692.1|10693.2|10687.2|0
1614807300000|2021-03-03 21:35:00|10697.5|10691.5|10694.2|10688.2|10698.6|10692.6|10693.2|10687.2|0
1614807600000|2021-03-03 21:40:00|10694.1|10688.1|10690.9|10684.9|10694.2|10688.2|10689.9|10683.9|0
1614807900000|2021-03-03 21:45:00|10691|10685|10690.6|10684.6|10693.7|10687.7|10689.9|10683.9|0
1614808200000|2021-03-03 21:50:00|10690.7|10684.7|10691.1|10685.1|10692.7|10686.7|10690.1|10684.1|0
1614808500000|2021-03-03 21:55:00|10691.3|10685.3|10694.4|10688.4|10695.1|10689.1|10689.4|10683.4|0
1614808800000|2021-03-03 22:00:00|10694.3|10688.3|10694.3|10688.3|10695.2|10689.2|10693.7|10687.7|0
1614809100000|2021-03-03 22:05:00|10693.9|10687.9|10694.1|10688.1|10695|10689|10693.9|10687.9|0
1614809400000|2021-03-03 22:10:00|10694.5|10688.5|10697.6|10691.6|10697.6|10691.6|10694.5|10688.5|0
1614809700000|2021-03-03 22:15:00|10697.8|10691.8|10695.8|10689.8|10697.8|10691.8|10695.4|10689.4|0
1614810000000|2021-03-03 22:20:00|10695.6|10689.6|10696.5|10690.5|10696.7|10690.7|10695.6|10689.6|0
1614810300000|2021-03-03 22:25:00|10696.3|10690.3|10696.3|10690.3|10696.3|10690.3|10696|10690|0
1614810900000|2021-03-03 22:35:00|10696|10690|10696|10690|10696|10690|10696|10690|0
1614811200000|2021-03-03 22:40:00|10696.3|10690.3|10696.3|10690.3|10696.3|10690.3|10696.3|10690.3|0
1614811500000|2021-03-03 22:45:00|10696|10690|10695.8|10689.8|10696.3|10690.3|10695.8|10689.8|0
1614811800000|2021-03-03 22:50:00|10696.3|10690.3|10695.4|10689.4|10696.3|10690.3|10695|10689|0
1614812100000|2021-03-03 22:55:00|10695.2|10689.2|10696.7|10690.7|10696.9|10690.9|10695.2|10689.2|0
1614812400000|2021-03-03 23:00:00|10697.7|10691.7|10697.9|10691.9|10700.9|10694.9|10690.4|10684.4|0
1614812700000|2021-03-03 23:05:00|10698.1|10692.1|10703|10697|10705.3|10699.3|10697.8|10691.8|0
1614813000000|2021-03-03 23:10:00|10703.1|10697.1|10695|10689|10704.7|10698.7|10694.2|10688.2|0
1614813300000|2021-03-03 23:15:00|10695.3|10689.3|10688.1|10682.1|10695.3|10689.3|10686.3|10680.3|0
1614813600000|2021-03-03 23:20:00|10688|10682|10670.1|10664.1|10688.6|10682.6|10668.8|10662.8|0
1614813900000|2021-03-03 23:25:00|10670.2|10664.2|10677.5|10671.5|10678.1|10672.1|10670.2|10664.2|0
1614814200000|2021-03-03 23:30:00|10677.9|10671.9|10676.7|10670.7|10682.8|10676.8|10675.6|10669.6|0
1614814500000|2021-03-03 23:35:00|10676.8|10670.8|10677.9|10671.9|10681.3|10675.3|10676.7|10670.7|0
1614814800000|2021-03-03 23:40:00|10677.8|10671.8|10680.8|10674.8|10681.8|10675.8|10673.6|10667.6|0
1614815100000|2021-03-03 23:45:00|10681|10675|10682.2|10676.2|10685|10679|10679|10673|0
1614815400000|2021-03-03 23:50:00|10682.1|10676.1|10669.6|10663.6|10682.1|10676.1|10668.6|10662.6|0
1614815700000|2021-03-03 23:55:00|10669.4|10663.4|10655.2|10649.2|10672.4|10666.4|10654.7|10648.7|0
1614816000000|2021-03-04 00:00:00|10655.3|10649.3|10661.4|10655.4|10663.5|10657.5|10650.1|10644.1|0
1614816300000|2021-03-04 00:05:00|10661.3|10655.3|10678.5|10672.5|10678.5|10672.5|10660.6|10654.6|0
1614816600000|2021-03-04 00:10:00|10678.1|10672.1|10681.7|10675.7|10684.7|10678.7|10676.4|10670.4|0
1614816900000|2021-03-04 00:15:00|10681.6|10675.6|10684.6|10678.6|10689.2|10683.2|10679.6|10673.6|0
1614817200000|2021-03-04 00:20:00|10684.5|10678.5|10686.8|10680.8|10686.9|10680.9|10681.8|10675.8|0
1614817500000|2021-03-04 00:25:00|10686.9|10680.9|10681.7|10675.7|10687|10681|10677|10671|0
1614817800000|2021-03-04 00:30:00|10681.8|10675.8|10694.1|10688.1|10694.1|10688.1|10681.6|10675.6|0
1614818100000|2021-03-04 00:35:00|10694.2|10688.2|10696.3|10690.3|10698.8|10692.8|10693.9|10687.9|0
1614818400000|2021-03-04 00:40:00|10696.2|10690.2|10698.9|10692.9|10698.9|10692.9|10691.6|10685.6|0
1614818700000|2021-03-04 00:45:00|10699|10693|10696.3|10690.3|10699|10693|10693.9|10687.9|0
1614819000000|2021-03-04 00:50:00|10696.4|10690.4|10697.5|10691.5|10698.8|10692.8|10696.2|10690.2|0
1614819300000|2021-03-04 00:55:00|10697.1|10691.1|10694.4|10688.4|10699.1|10693.1|10694.4|10688.4|0
1614819600000|2021-03-04 01:00:00|10694.5|10688.5|10684.2|10678.2|10698.1|10692.1|10680.6|10674.6|0
1614819900000|2021-03-04 01:05:00|10683.8|10677.8|10686.6|10680.6|10692.7|10686.7|10683|10677|0
1614820200000|2021-03-04 01:10:00|10686.7|10680.7|10684.1|10678.1|10689.2|10683.2|10682.7|10676.7|0
1614820500000|2021-03-04 01:15:00|10684.2|10678.2|10689.3|10683.3|10691.6|10685.6|10681.8|10675.8|0
1614820800000|2021-03-04 01:20:00|10689.2|10683.2|10681.8|10675.8|10689.3|10683.3|10681.8|10675.8|0
1614821100000|2021-03-04 01:25:00|10681.9|10675.9|10682|10676|10686.7|10680.7|10681.7|10675.7|0
1614821400000|2021-03-04 01:30:00|10682.4|10676.4|10689.2|10683.2|10691.7|10685.7|10682.4|10676.4|0
1614821700000|2021-03-04 01:35:00|10688.4|10682.4|10682.1|10676.1|10689.3|10683.3|10681.6|10675.6|0
1614822000000|2021-03-04 01:40:00|10682.2|10676.2|10682.4|10676.4|10687.2|10681.2|10679.6|10673.6|0
1614822300000|2021-03-04 01:45:00|10682.3|10676.3|10682.4|10676.4|10682.6|10676.6|10679.8|10673.8|0
1614822600000|2021-03-04 01:50:00|10682.3|10676.3|10687.3|10681.3|10687.3|10681.3|10677.4|10671.4|0
1614822900000|2021-03-04 01:55:00|10686.9|10680.9|10687.4|10681.4|10687.4|10681.4|10680.1|10674.1|0
1614823200000|2021-03-04 02:00:00|10687.5|10681.5|10692.3|10686.3|10694.9|10688.9|10685|10679|0
1614823500000|2021-03-04 02:05:00|10692.4|10686.4|10687.4|10681.4|10692.4|10686.4|10687.4|10681.4|0
1614823800000|2021-03-04 02:10:00|10687.3|10681.3|10680.1|10674.1|10687.3|10681.3|10680|10674|0
1614824100000|2021-03-04 02:15:00|10680|10674|10677.7|10671.7|10682.5|10676.5|10677.5|10671.5|0
1614824400000|2021-03-04 02:20:00|10677.8|10671.8|10675.2|10669.2|10680.3|10674.3|10675|10669|0
1614824700000|2021-03-04 02:25:00|10675.1|10669.1|10674.6|10668.6|10675.3|10669.3|10674.5|10668.5|0
1614825000000|2021-03-04 02:30:00|10674.7|10668.7|10669.7|10663.7|10677.4|10671.4|10669.6|10663.6|0
1614825300000|2021-03-04 02:35:00|10669.8|10663.8|10667.6|10661.6|10672.4|10666.4|10664.9|10658.9|0
1614825600000|2021-03-04 02:40:00|10667.5|10661.5|10674.9|10668.9|10674.9|10668.9|10667.3|10661.3|0
1614825900000|2021-03-04 02:45:00|10674.8|10668.8|10675|10669|10677.4|10671.4|10672.4|10666.4|0
1614826200000|2021-03-04 02:50:00|10674.9|10668.9|10672.6|10666.6|10675.1|10669.1|10667.6|10661.6|0
1614826500000|2021-03-04 02:55:00|10672.3|10666.3|10667.8|10661.8|10672.6|10666.6|10663.8|10657.8|0
1614826800000|2021-03-04 03:00:00|10668.1|10662.1|10670.3|10664.3|10672.6|10666.6|10667.6|10661.6|0
1614827100000|2021-03-04 03:05:00|10670.7|10664.7|10665.5|10659.5|10672.6|10666.6|10665.4|10659.4|0
1614827400000|2021-03-04 03:10:00|10665.4|10659.4|10670|10664|10673.7|10667.7|10665.3|10659.3|0
1614827700000|2021-03-04 03:15:00|10669.9|10663.9|10667.5|10661.5|10670|10664|10667.3|10661.3|0
1614828000000|2021-03-04 03:20:00|10667.4|10661.4|10669.8|10663.8|10671|10665|10665.1|10659.1|0
1614828300000|2021-03-04 03:25:00|10669.9|10663.9|10676.9|10670.9|10677|10671|10669.8|10663.8|0
1614828600000|2021-03-04 03:30:00|10676.8|10670.8|10665.2|10659.2|10677|10671|10662.7|10656.7|0
1614828900000|2021-03-04 03:35:00|10665.3|10659.3|10658.2|10652.2|10665.3|10659.3|10655.7|10649.7|0
1614829200000|2021-03-04 03:40:00|10657.8|10651.8|10656|10650|10658.2|10652.2|10651.2|10645.2|0
1614829500000|2021-03-04 03:45:00|10655.9|10649.9|10655.6|10649.6|10657.9|10651.9|10649.7|10643.7|0
1614829800000|2021-03-04 03:50:00|10655.5|10649.5|10653|10647|10656.8|10650.8|10652.9|10646.9|0
1614830100000|2021-03-04 03:55:00|10653.1|10647.1|10642.8|10636.8|10653.2|10647.2|10642.7|10636.7|0
1614830400000|2021-03-04 04:00:00|10642.9|10636.9|10637.6|10631.6|10647.6|10641.6|10635|10629|0
1614830700000|2021-03-04 04:05:00|10637.7|10631.7|10636.3|10630.3|10637.7|10631.7|10627.5|10621.5|0
1614831000000|2021-03-04 04:10:00|10636.4|10630.4|10631.6|10625.6|10638.6|10632.6|10631.5|10625.5|0
1614831300000|2021-03-04 04:15:00|10631.5|10625.5|10631.3|10625.3|10636.3|10630.3|10629.2|10623.2|0
1614831600000|2021-03-04 04:20:00|10631.2|10625.2|10641.3|10635.3|10641.4|10635.4|10631.2|10625.2|0
1614831900000|2021-03-04 04:25:00|10641.4|10635.4|10648.8|10642.8|10648.8|10642.8|10641.2|10635.2|0
1614832200000|2021-03-04 04:30:00|10648.9|10642.9|10646.6|10640.6|10651.2|10645.2|10644.3|10638.3|0
1614832500000|2021-03-04 04:35:00|10646.5|10640.5|10653.8|10647.8|10653.9|10647.9|10644.3|10638.3|0
1614832800000|2021-03-04 04:40:00|10653.9|10647.9|10658.6|10652.6|10658.6|10652.6|10653.8|10647.8|0
1614833100000|2021-03-04 04:45:00|10658.5|10652.5|10656.3|10650.3|10658.6|10652.6|10655|10649|0
1614833400000|2021-03-04 04:50:00|10656.2|10650.2|10656.3|10650.3|10656.3|10650.3|10653.8|10647.8|0
1614833700000|2021-03-04 04:55:00|10656.4|10650.4|10663.8|10657.8|10666.2|10660.2|10656.4|10650.4|0
1614834000000|2021-03-04 05:00:00|10664.6|10658.6|10674|10668|10674|10668|10664.6|10658.6|0
1614834300000|2021-03-04 05:05:00|10673.9|10667.9|10669.2|10663.2|10673.9|10667.9|10667.9|10661.9|0
1614834600000|2021-03-04 05:10:00|10669.3|10663.3|10667|10661|10671.8|10665.8|10666.7|10660.7|0
1614834900000|2021-03-04 05:15:00|10668.1|10662.1|10667.1|10661.1|10669.6|10663.6|10664.8|10658.8|0
1614835200000|2021-03-04 05:20:00|10667.2|10661.2|10674.2|10668.2|10674.6|10668.6|10664.9|10658.9|0
1614835500000|2021-03-04 05:25:00|10674.1|10668.1|10671.6|10665.6|10674.2|10668.2|10668.1|10662.1|0
1614835800000|2021-03-04 05:30:00|10671.5|10665.5|10674.2|10668.2|10675.5|10669.5|10669.1|10663.1|0
1614836100000|2021-03-04 05:35:00|10673.8|10667.8|10676.9|10670.9|10677|10671|10669.4|10663.4|0
1614836400000|2021-03-04 05:40:00|10676.8|10670.8|10674.4|10668.4|10677|10671|10672.2|10666.2|0
1614836700000|2021-03-04 05:45:00|10674.5|10668.5|10672.1|10666.1|10675.8|10669.8|10670.8|10664.8|0
1614837000000|2021-03-04 05:50:00|10672.2|10666.2|10674.4|10668.4|10677|10671|10672.1|10666.1|0
1614837300000|2021-03-04 05:55:00|10674.3|10668.3|10669|10663|10674.4|10668.4|10668|10662|0
1614837600000|2021-03-04 06:00:00|10668.9|10662.9|10675.3|10669.3|10676.6|10670.6|10668.8|10662.8|0
1614837900000|2021-03-04 06:05:00|10675.4|10669.4|10680.1|10674.1|10680.1|10674.1|10674.2|10668.2|0
1614838200000|2021-03-04 06:10:00|10680|10674|10677.2|10671.2|10680.1|10674.1|10677.2|10671.2|0
1614838500000|2021-03-04 06:15:00|10677.3|10671.3|10677.3|10671.3|10679.8|10673.8|10674.8|10668.8|0
1614838800000|2021-03-04 06:20:00|10677.4|10671.4|10672.6|10666.6|10679.9|10673.9|10672.6|10666.6|0
1614839100000|2021-03-04 06:25:00|10671.8|10665.8|10668.4|10662.4|10673|10667|10668.3|10662.3|0
1614839400000|2021-03-04 06:30:00|10668.3|10662.3|10662.9|10656.9|10670.9|10664.9|10660.4|10654.4|0
1614839700000|2021-03-04 06:35:00|10662.8|10656.8|10665.2|10659.2|10667.7|10661.7|10659.5|10653.5|0
1614840000000|2021-03-04 06:40:00|10665.1|10659.1|10662.7|10656.7|10665.2|10659.2|10660.3|10654.3|0
1614840300000|2021-03-04 06:45:00|10662.6|10656.6|10671.3|10665.3|10672.5|10666.5|10662.5|10656.5|0
1614840600000|2021-03-04 06:50:00|10671.7|10665.7|10672.7|10666.7|10672.9|10666.9|10670.1|10664.1|0
1614840900000|2021-03-04 06:55:00|10672.8|10666.8|10677.5|10671.5|10677.6|10671.6|10672.5|10666.5|0
1614841200000|2021-03-04 07:00:00|10676.6|10674.6|10696.6|10694.6|10702.1|10700.1|10676.6|10674.6|183
1614841500000|2021-03-04 07:05:00|10697.1|10695.1|10713.1|10711.1|10715.1|10713.1|10696.1|10694.1|136
1614841800000|2021-03-04 07:10:00|10712.6|10710.6|10711.1|10709.1|10716.1|10714.1|10708.6|10706.6|106
1614842100000|2021-03-04 07:15:00|10710.6|10708.6|10710.1|10708.1|10712.6|10710.6|10709.6|10707.6|40
1614842400000|2021-03-04 07:20:00|10710.6|10708.6|10714.6|10712.6|10714.6|10712.6|10710.1|10708.1|30
1614842700000|2021-03-04 07:25:00|10714.1|10712.1|10713.1|10711.1|10714.6|10712.6|10711.1|10709.1|17
1614843000000|2021-03-04 07:30:00|10713.6|10711.6|10716.1|10714.1|10716.1|10714.1|10710.6|10708.6|49
1614843300000|2021-03-04 07:35:00|10715.6|10713.6|10717.1|10715.1|10720.1|10718.1|10714.6|10712.6|51
1614843600000|2021-03-04 07:40:00|10716.6|10714.6|10724.1|10722.1|10724.1|10722.1|10716.1|10714.1|32
1614843900000|2021-03-04 07:45:00|10724.6|10722.6|10715.1|10713.1|10725.1|10723.1|10713.6|10711.6|80
1614844200000|2021-03-04 07:50:00|10714.6|10712.6|10713.1|10711.1|10715.6|10713.6|10712.1|10710.1|49
1614844500000|2021-03-04 07:55:00|10712.6|10710.6|10717.6|10715.6|10719.1|10717.1|10711.6|10709.6|210
1614844800000|2021-03-04 08:00:00|10725.1|10723.1|10736.1|10734.1|10745.1|10743.1|10718.1|10716.1|1752
1614845100000|2021-03-04 08:05:00|10735.1|10733.1|10750.1|10748.1|10756.1|10754.1|10734.6|10732.6|843
1614845400000|2021-03-04 08:10:00|10751.1|10749.1|10737.1|10735.1|10753.6|10751.6|10735.6|10733.6|500
1614845700000|2021-03-04 08:15:00|10736.6|10734.6|10737.1|10735.1|10737.6|10735.6|10723.1|10721.1|432
1614846000000|2021-03-04 08:20:00|10736.6|10734.6|10731.1|10729.1|10743.6|10741.6|10724.6|10722.6|382
1614846300000|2021-03-04 08:25:00|10730.6|10728.6|10738.1|10736.1|10739.6|10737.6|10724.6|10722.6|227
1614846600000|2021-03-04 08:30:00|10739.1|10737.1|10747.6|10745.6|10751.6|10749.6|10732.6|10730.6|376
1614846900000|2021-03-04 08:35:00|10747.1|10745.1|10758.6|10756.6|10759.6|10757.6|10740.6|10738.6|474
1614847200000|2021-03-04 08:40:00|10759.1|10757.1|10763.7|10761.7|10772.6|10770.6|10758.1|10756.1|427
1614847500000|2021-03-04 08:45:00|10764.2|10762.2|10749.2|10747.2|10765.2|10763.2|10748.2|10746.2|224
1614847800000|2021-03-04 08:50:00|10748.7|10746.7|10746.2|10744.2|10748.7|10746.7|10738.7|10736.7|231
1614848100000|2021-03-04 08:55:00|10745.7|10743.7|10744.7|10742.7|10747.2|10745.2|10740.2|10738.2|143
1614848400000|2021-03-04 09:00:00|10745.2|10743.2|10743.2|10741.2|10745.7|10743.7|10737.2|10735.2|190
1614848700000|2021-03-04 09:05:00|10742.7|10740.7|10736.2|10734.2|10744.7|10742.7|10733.2|10731.2|145
1614849000000|2021-03-04 09:10:00|10736.7|10734.7|10726.2|10724.2|10740.2|10738.2|10725.2|10723.2|228
1614849300000|2021-03-04 09:15:00|10725.7|10723.7|10730.7|10728.7|10734.2|10732.2|10724.7|10722.7|210
1614849600000|2021-03-04 09:20:00|10730.2|10728.2|10723.2|10721.2|10730.7|10728.7|10721.2|10719.2|168
1614849900000|2021-03-04 09:25:00|10723.7|10721.7|10719.7|10717.7|10727.2|10725.2|10718.2|10716.2|264
1614850200000|2021-03-04 09:30:00|10720.2|10718.2|10713.7|10711.7|10723.2|10721.2|10712.2|10710.2|273
1614850500000|2021-03-04 09:35:00|10715.2|10713.2|10715.7|10713.7|10717.2|10715.2|10711.2|10709.2|132
1614850800000|2021-03-04 09:40:00|10715.2|10713.2|10708.2|10706.2|10717.7|10715.7|10708.2|10706.2|309
1614851100000|2021-03-04 09:45:00|10707.7|10705.7|10719.2|10717.2|10719.2|10717.2|10707.7|10705.7|159
1614851400000|2021-03-04 09:50:00|10719.7|10717.7|10719.2|10717.2|10719.7|10717.7|10713.2|10711.2|206
1614851700000|2021-03-04 09:55:00|10720.2|10718.2|10722.2|10720.2|10725.2|10723.2|10719.2|10717.2|75
1614852000000|2021-03-04 10:00:00|10721.7|10719.7|10721.7|10719.7|10723.2|10721.2|10717.2|10715.2|145
1614852300000|2021-03-04 10:05:00|10722.2|10720.2|10711.7|10709.7|10722.2|10720.2|10711.2|10709.2|147
1614852600000|2021-03-04 10:10:00|10712.2|10710.2|10708.7|10706.7|10716.2|10714.2|10707.2|10705.2|294
1614852900000|2021-03-04 10:15:00|10709.2|10707.2|10696.2|10694.2|10711.7|10709.7|10696.2|10694.2|275
1614853200000|2021-03-04 10:20:00|10697.2|10695.2|10698.2|10696.2|10701.2|10699.2|10693.7|10691.7|226
1614853500000|2021-03-04 10:25:00|10697.7|10695.7|10698.2|10696.2|10700.2|10698.2|10694.2|10692.2|256
1614853800000|2021-03-04 10:30:00|10697.7|10695.7|10703.7|10701.7|10705.7|10703.7|10697.7|10695.7|680
1614854100000|2021-03-04 10:35:00|10704.2|10702.2|10696.2|10694.2|10704.2|10702.2|10693.2|10691.2|177
1614854400000|2021-03-04 10:40:00|10695.7|10693.7|10692.7|10690.7|10696.2|10694.2|10688.2|10686.2|137
1614854700000|2021-03-04 10:45:00|10692.2|10690.2|10705.2|10703.2|10705.2|10703.2|10692.2|10690.2|218
1614855000000|2021-03-04 10:50:00|10704.7|10702.7|10718.2|10716.2|10718.7|10716.7|10704.7|10702.7|174
1614855300000|2021-03-04 10:55:00|10717.7|10715.7|10720.2|10718.2|10721.7|10719.7|10716.7|10714.7|74
1614855600000|2021-03-04 11:00:00|10719.7|10717.7|10725.2|10723.2|10725.2|10723.2|10719.7|10717.7|101
1614855900000|2021-03-04 11:05:00|10724.7|10722.7|10726.2|10724.2|10726.2|10724.2|10720.2|10718.2|123
1614856200000|2021-03-04 11:10:00|10725.7|10723.7|10717.7|10715.7|10727.2|10725.2|10710.2|10708.2|164
1614856500000|2021-03-04 11:15:00|10717.2|10715.2|10717.2|10715.2|10720.7|10718.7|10716.7|10714.7|72
1614856800000|2021-03-04 11:20:00|10717.7|10715.7|10715.2|10713.2|10718.2|10716.2|10711.2|10709.2|73
1614857100000|2021-03-04 11:25:00|10714.2|10712.2|10706.7|10704.7|10715.2|10713.2|10703.7|10701.7|228
1614857400000|2021-03-04 11:30:00|10707.2|10705.2|10712.2|10710.2|10715.2|10713.2|10705.2|10703.2|95
1614857700000|2021-03-04 11:35:00|10711.7|10709.7|10721.7|10719.7|10723.2|10721.2|10710.2|10708.2|246
1614858000000|2021-03-04 11:40:00|10721.2|10719.2|10717.2|10715.2|10722.2|10720.2|10716.2|10714.2|87
1614858300000|2021-03-04 11:45:00|10717.7|10715.7|10721.2|10719.2|10724.2|10722.2|10716.2|10714.2|111
1614858600000|2021-03-04 11:50:00|10720.7|10718.7|10728.7|10726.7|10733.2|10731.2|10720.2|10718.2|262
1614858900000|2021-03-04 11:55:00|10729.2|10727.2|10728.2|10726.2|10733.2|10731.2|10726.2|10724.2|133
1614859200000|2021-03-04 12:00:00|10728.7|10726.7|10721.7|10719.7|10732.2|10730.2|10721.7|10719.7|120
1614859500000|2021-03-04 12:05:00|10722.2|10720.2|10726.7|10724.7|10729.2|10727.2|10718.7|10716.7|89
1614859800000|2021-03-04 12:10:00|10727.2|10725.2|10733.2|10731.2|10733.2|10731.2|10725.2|10723.2|117
1614860100000|2021-03-04 12:15:00|10733.7|10731.7|10739.2|10737.2|10741.2|10739.2|10733.7|10731.7|177
1614860400000|2021-03-04 12:20:00|10738.2|10736.2|10738.7|10736.7|10739.2|10737.2|10733.7|10731.7|146
1614860700000|2021-03-04 12:25:00|10738.2|10736.2|10737.2|10735.2|10738.7|10736.7|10734.2|10732.2|77
1614861000000|2021-03-04 12:30:00|10737.7|10735.7|10725.7|10723.7|10738.2|10736.2|10725.7|10723.7|160
1614861300000|2021-03-04 12:35:00|10726.2|10724.2|10732.7|10730.7|10734.7|10732.7|10726.2|10724.2|97
1614861600000|2021-03-04 12:40:00|10733.2|10731.2|10735.7|10733.7|10737.2|10735.2|10733.2|10731.2|105
1614861900000|2021-03-04 12:45:00|10736.2|10734.2|10732.9|10730.9|10738.7|10736.7|10731.2|10729.2|118
1614862200000|2021-03-04 12:50:00|10733.4|10731.4|10735.4|10733.4|10736.4|10734.4|10731.4|10729.4|68
1614862500000|2021-03-04 12:55:00|10734.9|10732.9|10731.4|10729.4|10736.4|10734.4|10728.4|10726.4|93
1614862800000|2021-03-04 13:00:00|10731.9|10729.9|10728.4|10726.4|10733.4|10731.4|10728.4|10726.4|105
1614863100000|2021-03-04 13:05:00|10728.9|10726.9|10728.9|10726.9|10730.9|10728.9|10725.4|10723.4|173
1614863400000|2021-03-04 13:10:00|10728.4|10726.4|10731.9|10729.9|10734.4|10732.4|10726.4|10724.4|159
1614863700000|2021-03-04 13:15:00|10732.4|10730.4|10737.9|10735.9|10738.4|10736.4|10731.9|10729.9|131
1614864000000|2021-03-04 13:20:00|10738.4|10736.4|10740.9|10738.9|10742.4|10740.4|10735.4|10733.4|189
1614864300000|2021-03-04 13:25:00|10740.4|10738.4|10740.9|10738.9|10742.4|10740.4|10739.4|10737.4|114
1614864600000|2021-03-04 13:30:00|10741.4|10739.4|10744.4|10742.4|10750.4|10748.4|10740.9|10738.9|261
1614864900000|2021-03-04 13:35:00|10744.9|10742.9|10750.4|10748.4|10750.4|10748.4|10744.4|10742.4|180
1614865200000|2021-03-04 13:40:00|10749.9|10747.9|10749.4|10747.4|10754.4|10752.4|10748.9|10746.9|244
1614865500000|2021-03-04 13:45:00|10749.9|10747.9|10750.4|10748.4|10754.9|10752.9|10749.4|10747.4|143
1614865800000|2021-03-04 13:50:00|10750.9|10748.9|10745.9|10743.9|10750.9|10748.9|10745.4|10743.4|101
1614866100000|2021-03-04 13:55:00|10745.4|10743.4|10753.4|10751.4|10754.9|10752.9|10745.4|10743.4|165
1614866400000|2021-03-04 14:00:00|10753.9|10751.9|10740.4|10738.4|10754.4|10752.4|10737.9|10735.9|222
1614866700000|2021-03-04 14:05:00|10740.9|10738.9|10737.9|10735.9|10743.4|10741.4|10736.4|10734.4|160
1614867000000|2021-03-04 14:10:00|10738.4|10736.4|10744.4|10742.4|10747.4|10745.4|10737.9|10735.9|104
1614867300000|2021-03-04 14:15:00|10744.9|10742.9|10744.4|10742.4|10747.4|10745.4|10740.9|10738.9|88
1614867600000|2021-03-04 14:20:00|10743.9|10741.9|10752.4|10750.4|10754.4|10752.4|10741.9|10739.9|97
1614867900000|2021-03-04 14:25:00|10752.9|10750.9|10750.4|10748.4|10753.4|10751.4|10746.9|10744.9|122
1614868200000|2021-03-04 14:30:00|10751.4|10749.4|10768.9|10766.9|10770.9|10768.9|10748.9|10746.9|470
1614868500000|2021-03-04 14:35:00|10769.4|10767.4|10767.4|10765.4|10773.4|10771.4|10763.4|10761.4|621
1614868800000|2021-03-04 14:40:00|10768.4|10766.4|10762.4|10760.4|10770.9|10768.9|10761.4|10759.4|320
1614869100000|2021-03-04 14:45:00|10762.9|10760.9|10738.9|10736.9|10764.9|10762.9|10738.4|10736.4|387
1614869400000|2021-03-04 14:50:00|10738.4|10736.4|10726.9|10724.9|10739.4|10737.4|10723.4|10721.4|588
1614869700000|2021-03-04 14:55:00|10727.4|10725.4|10720.9|10718.9|10729.9|10727.9|10713.4|10711.4|322
1614870000000|2021-03-04 15:00:00|10721.9|10719.9|10712.9|10710.9|10726.9|10724.9|10712.4|10710.4|461
1614870300000|2021-03-04 15:05:00|10712.4|10710.4|10710.4|10708.4|10717.4|10715.4|10710.4|10708.4|414
1614870600000|2021-03-04 15:10:00|10710.1|10708.1|10711.6|10709.6|10713.1|10711.1|10706.6|10704.6|374
1614870900000|2021-03-04 15:15:00|10712.1|10710.1|10705.6|10703.6|10720.6|10718.6|10705.1|10703.1|582
1614871200000|2021-03-04 15:20:00|10705.1|10703.1|10721.6|10719.6|10724.6|10722.6|10703.6|10701.6|281
1614871500000|2021-03-04 15:25:00|10721.1|10719.1|10728.1|10726.1|10731.1|10729.1|10712.1|10710.1|324
1614871800000|2021-03-04 15:30:00|10729.1|10727.1|10731.6|10729.6|10736.1|10734.1|10726.1|10724.1|361
1614872100000|2021-03-04 15:35:00|10731.1|10729.1|10744.1|10742.1|10744.1|10742.1|10730.6|10728.6|233
1614872400000|2021-03-04 15:40:00|10743.6|10741.6|10746.6|10744.6|10747.1|10745.1|10735.6|10733.6|288
1614872700000|2021-03-04 15:45:00|10747.1|10745.1|10753.1|10751.1|10755.1|10753.1|10745.6|10743.6|285
1614873000000|2021-03-04 15:50:00|10752.6|10750.6|10737.6|10735.6|10757.1|10755.1|10736.1|10734.1|337
1614873300000|2021-03-04 15:55:00|10737.1|10735.1|10748.1|10746.1|10752.1|10750.1|10736.1|10734.1|344
1614873600000|2021-03-04 16:00:00|10748.6|10746.6|10749.1|10747.1|10753.6|10751.6|10744.1|10742.1|335
1614873900000|2021-03-04 16:05:00|10748.6|10746.6|10742.6|10740.6|10751.1|10749.1|10739.1|10737.1|386
1614874200000|2021-03-04 16:10:00|10743.1|10741.1|10733.1|10731.1|10746.6|10744.6|10732.1|10730.1|562
1614874500000|2021-03-04 16:15:00|10733.6|10731.6|10740.1|10738.1|10742.1|10740.1|10730.1|10728.1|511
1614874800000|2021-03-04 16:20:00|10739.1|10737.1|10748.1|10746.1|10751.1|10749.1|10739.1|10737.1|984
1614875100000|2021-03-04 16:25:00|10748.6|10746.6|10744.6|10742.6|10754.6|10752.6|10742.1|10740.1|2044
1614875400000|2021-03-04 16:30:00|10745.1|10743.1|10742.6|10740.6|10758.1|10756.1|10741.6|10739.6|1218
1614875700000|2021-03-04 16:35:00|10744.1|10742.1|10760.1|10758.1|10761.6|10759.6|10743.6|10741.6|255
1614876000000|2021-03-04 16:40:00|10759.6|10757.6|10764.1|10762.1|10767.1|10765.1|10758.1|10756.1|106
1614876300000|2021-03-04 16:45:00|10763.6|10761.6|10764.6|10762.6|10767.1|10765.1|10762.6|10760.6|124
1614876600000|2021-03-04 16:50:00|10765.1|10763.1|10765.1|10763.1|10767.1|10765.1|10762.6|10760.6|64
1614876900000|2021-03-04 16:55:00|10764.6|10762.6|10763.6|10761.6|10768.1|10766.1|10762.1|10760.1|101
1614877200000|2021-03-04 17:00:00|10764.1|10762.1|10772.1|10770.1|10773.1|10771.1|10764.1|10762.1|175
1614877500000|2021-03-04 17:05:00|10771.6|10769.6|10773.6|10771.6|10773.6|10771.6|10765.6|10763.6|336
1614877800000|2021-03-04 17:10:00|10773.1|10771.1|10757.1|10755.1|10773.1|10771.1|10752.6|10750.6|56
1614878100000|2021-03-04 17:15:00|10757.6|10755.6|10759.6|10757.6|10771.6|10769.6|10755.1|10753.1|101
1614878400000|2021-03-04 17:20:00|10760.1|10758.1|10740.1|10738.1|10766.6|10764.6|10737.1|10735.1|157
1614878700000|2021-03-04 17:25:00|10739.6|10737.6|10738.6|10736.6|10740.6|10738.6|10724.6|10722.6|72
1614879000000|2021-03-04 17:30:00|10738.1|10736.1|10722.6|10720.6|10738.6|10736.6|10719.1|10717.1|86
1614879300000|2021-03-04 17:35:00|10722.1|10720.1|10740.6|10738.6|10741.6|10739.6|10719.1|10717.1|77
1614879600000|2021-03-04 17:40:00|10740.1|10738.1|10734.6|10732.6|10745.6|10743.6|10730.6|10728.6|70
1614879900000|2021-03-04 17:45:00|10734.1|10732.1|10721.6|10719.6|10734.6|10732.6|10719.1|10717.1|101
1614880200000|2021-03-04 17:50:00|10721.1|10719.1|10701.1|10699.1|10727.6|10725.6|10700.6|10698.6|149
1614880500000|2021-03-04 17:55:00|10700.6|10698.6|10699.1|10697.1|10702.1|10700.1|10689.6|10687.6|102
1614880800000|2021-03-04 18:00:00|10698.1|10696.1|10713.6|10711.6|10713.6|10711.6|10694.1|10692.1|59
1614881100000|2021-03-04 18:05:00|10713.1|10711.1|10697.1|10695.1|10713.6|10711.6|10693.1|10691.1|31
1614881400000|2021-03-04 18:10:00|10696.6|10694.6|10687.6|10685.6|10696.6|10694.6|10686.6|10684.6|100
1614881700000|2021-03-04 18:15:00|10687.1|10685.1|10693.6|10691.6|10695.6|10693.6|10681.1|10679.1|96
1614882000000|2021-03-04 18:20:00|10693.1|10691.1|10683.6|10681.6|10693.1|10691.1|10679.1|10677.1|45
1614882300000|2021-03-04 18:25:00|10683.1|10681.1|10682.1|10680.1|10683.6|10681.6|10675.6|10673.6|96
1614882600000|2021-03-04 18:30:00|10682.6|10680.6|10671.6|10669.6|10682.6|10680.6|10669.1|10667.1|60
1614882900000|2021-03-04 18:35:00|10671.1|10669.1|10675.6|10673.6|10680.6|10678.6|10668.1|10666.1|94
1614883200000|2021-03-04 18:40:00|10676.1|10674.1|10665.6|10663.6|10676.6|10674.6|10662.6|10660.6|85
1614883500000|2021-03-04 18:45:00|10665.1|10663.1|10646.1|10644.1|10666.1|10664.1|10645.6|10643.6|60
1614883800000|2021-03-04 18:50:00|10646.6|10644.6|10632.1|10630.1|10647.6|10645.6|10624.1|10622.1|144
1614884100000|2021-03-04 18:55:00|10631.6|10629.6|10625.1|10623.1|10639.1|10637.1|10624.1|10622.1|83
1614884400000|2021-03-04 19:00:00|10625.6|10623.6|10629.1|10627.1|10635.6|10633.6|10624.1|10622.1|60
1614884700000|2021-03-04 19:05:00|10630.6|10628.6|10655.6|10653.6|10656.6|10654.6|10627.6|10625.6|101
1614885000000|2021-03-04 19:10:00|10655.1|10653.1|10654.1|10652.1|10656.6|10654.6|10645.6|10643.6|61
1614885300000|2021-03-04 19:15:00|10654.6|10652.6|10663.6|10661.6|10665.1|10663.1|10649.1|10647.1|101
1614885600000|2021-03-04 19:20:00|10664.1|10662.1|10672.6|10670.6|10672.6|10670.6|10664.1|10662.1|47
1614885900000|2021-03-04 19:25:00|10672.1|10670.1|10680.1|10678.1|10683.1|10681.1|10671.6|10669.6|44
1614886200000|2021-03-04 19:30:00|10679.6|10677.6|10670.1|10668.1|10680.6|10678.6|10668.1|10666.1|29
1614886500000|2021-03-04 19:35:00|10669.6|10667.6|10666.1|10664.1|10671.1|10669.1|10658.1|10656.1|16
1614886800000|2021-03-04 19:40:00|10666.6|10664.6|10682.1|10680.1|10684.6|10682.6|10665.6|10663.6|65
1614887100000|2021-03-04 19:45:00|10681.6|10679.6|10696.1|10694.1|10701.6|10699.6|10678.6|10676.6|33
1614887400000|2021-03-04 19:50:00|10696.6|10694.6|10694.1|10692.1|10697.6|10695.6|10683.6|10681.6|62
1614887700000|2021-03-04 19:55:00|10694.6|10692.6|10694.6|10692.6|10698.1|10696.1|10691.1|10689.1|13
1614888000000|2021-03-04 20:00:00|10694.1|10692.1|10680.6|10678.6|10698.6|10696.6|10680.1|10678.1|37
1614888300000|2021-03-04 20:05:00|10681.1|10679.1|10672.6|10670.6|10686.1|10684.1|10671.6|10669.6|29
1614888600000|2021-03-04 20:10:00|10672.1|10670.1|10677.1|10675.1|10679.6|10677.6|10666.1|10664.1|70
1614888900000|2021-03-04 20:15:00|10676.6|10674.6|10673.1|10671.1|10679.1|10677.1|10665.1|10663.1|33
1614889200000|2021-03-04 20:20:00|10672.6|10670.6|10666.6|10664.6|10674.6|10672.6|10660.6|10658.6|27
1614889500000|2021-03-04 20:25:00|10666.1|10664.1|10677.6|10675.6|10679.1|10677.1|10664.6|10662.6|74
1614889800000|2021-03-04 20:30:00|10678.1|10676.1|10681.6|10679.6|10688.1|10686.1|10674.6|10672.6|18
1614890100000|2021-03-04 20:35:00|10682.1|10680.1|10675.1|10673.1|10687.1|10685.1|10670.6|10668.6|14
1614890400000|2021-03-04 20:40:00|10675.6|10673.6|10682.1|10680.1|10688.1|10686.1|10673.1|10671.1|13
1614890700000|2021-03-04 20:45:00|10682.6|10680.6|10678.1|10676.1|10690.6|10688.6|10678.1|10676.1|51
1614891000000|2021-03-04 20:50:00|10680.6|10678.6|10676.1|10674.1|10689.6|10687.6|10674.6|10672.6|68
1614891300000|2021-03-04 20:55:00|10675.1|10673.1|10691.4|10685.4|10691.8|10686.6|10659.1|10657.1|82
1614891600000|2021-03-04 21:00:00|10691.3|10685.3|10704.6|10698.6|10709.6|10703.6|10691|10685|1
1614891900000|2021-03-04 21:05:00|10705.1|10699.1|10702.1|10696.1|10710.2|10704.2|10701.1|10695.1|0
1614892200000|2021-03-04 21:10:00|10702|10696|10705|10699|10707.3|10701.3|10699.3|10693.3|0
1614892500000|2021-03-04 21:15:00|10705.1|10699.1|10704.2|10698.2|10705.8|10699.8|10704|10698|0
1614892800000|2021-03-04 21:20:00|10704.4|10698.4|10704.9|10698.9|10704.9|10698.9|10703.8|10697.8|0
1614893100000|2021-03-04 21:25:00|10705.1|10699.1|10704.9|10698.9|10705.5|10699.5|10704.2|10698.2|0
1614893400000|2021-03-04 21:30:00|10704.7|10698.7|10706.9|10700.9|10706.9|10700.9|10699.4|10693.4|0
1614893700000|2021-03-04 21:35:00|10706.8|10700.8|10707.4|10701.4|10708.7|10702.7|10704.6|10698.6|0
1614894000000|2021-03-04 21:40:00|10707.2|10701.2|10705.1|10699.1|10707.2|10701.2|10704.6|10698.6|0
1614894300000|2021-03-04 21:45:00|10705.2|10699.2|10699.4|10693.4|10705.8|10699.8|10698.4|10692.4|0
1614894600000|2021-03-04 21:50:00|10699.3|10693.3|10695.6|10689.6|10700.7|10694.7|10695.6|10689.6|0
1614894900000|2021-03-04 21:55:00|10695.5|10689.5|10695|10689|10696.8|10690.8|10693.3|10687.3|0
1614895200000|2021-03-04 22:00:00|10695.3|10689.3|10695.7|10689.7|10695.9|10689.9|10695|10689|0
1614895500000|2021-03-04 22:05:00|10695.9|10689.9|10696.1|10690.1|10696.6|10690.6|10695.7|10689.7|0
1614895800000|2021-03-04 22:10:00|10695.9|10689.9|10694.4|10688.4|10696.1|10690.1|10694|10688|0
1614896100000|2021-03-04 22:15:00|10694.6|10688.6|10695.3|10689.3|10695.5|10689.5|10694.6|10688.6|0
1614896400000|2021-03-04 22:20:00|10695.5|10689.5|10695.5|10689.5|10695.5|10689.5|10694|10688|0
1614896700000|2021-03-04 22:25:00|10695.7|10689.7|10696.1|10690.1|10696.1|10690.1|10695.7|10689.7|0
1614897000000|2021-03-04 22:30:00|10696.3|10690.3|10694.8|10688.8|10696.8|10690.8|10694.8|10688.8|0
1614897300000|2021-03-04 22:35:00|10694.4|10688.4|10695.9|10689.9|10695.9|10689.9|10694.4|10688.4|0
1614897600000|2021-03-04 22:40:00|10696.1|10690.1|10694.6|10688.6|10696.1|10690.1|10694.4|10688.4|0
1614897900000|2021-03-04 22:45:00|10695.3|10689.3|10692.9|10686.9|10695.5|10689.5|10692.6|10686.6|0
1614898200000|2021-03-04 22:50:00|10693.5|10687.5|10690.9|10684.9|10693.7|10687.7|10690.9|10684.9|0
1614898500000|2021-03-04 22:55:00|10691.1|10685.1|10691|10685|10691.7|10685.7|10690|10684|0
1614898800000|2021-03-04 23:00:00|10690.7|10684.7|10684.6|10678.6|10696.7|10690.7|10683.1|10677.1|0
1614899100000|2021-03-04 23:05:00|10684.7|10678.7|10686.9|10680.9|10691|10685|10681.5|10675.5|0
1614899400000|2021-03-04 23:10:00|10687|10681|10700.6|10694.6|10704.4|10698.4|10686.9|10680.9|0
1614899700000|2021-03-04 23:15:00|10701.1|10695.1|10690|10684|10703.1|10697.1|10690|10684|0
1614900000000|2021-03-04 23:20:00|10689.8|10683.8|10686.9|10680.9|10693.1|10687.1|10680.2|10674.2|0
1614900300000|2021-03-04 23:25:00|10686.8|10680.8|10688.3|10682.3|10688.3|10682.3|10680.7|10674.7|0
1614900600000|2021-03-04 23:30:00|10688.2|10682.2|10694.8|10688.8|10695|10689|10682.6|10676.6|0
1614900900000|2021-03-04 23:35:00|10695|10689|10687.8|10681.8|10695|10689|10686|10680|0
1614901200000|2021-03-04 23:40:00|10687.7|10681.7|10686|10680|10693.4|10687.4|10685.7|10679.7|0
1614901500000|2021-03-04 23:45:00|10685.7|10679.7|10677|10671|10685.7|10679.7|10675.7|10669.7|0
1614901800000|2021-03-04 23:50:00|10677.1|10671.1|10677.5|10671.5|10682.1|10676.1|10676.5|10670.5|0
1614902100000|2021-03-04 23:55:00|10677.6|10671.6|10674.2|10668.2|10681.1|10675.1|10673.2|10667.2|0
1614902400000|2021-03-05 00:00:00|10674|10668|10667.5|10661.5|10678.3|10672.3|10667.5|10661.5|0
1614902700000|2021-03-05 00:05:00|10667.4|10661.4|10658.5|10652.5|10671.7|10665.7|10657.2|10651.2|0
1614903000000|2021-03-05 00:10:00|10658.4|10652.4|10653.3|10647.3|10660.8|10654.8|10650|10644|0
1614903300000|2021-03-05 00:15:00|10653.4|10647.4|10639.1|10633.1|10655.6|10649.6|10634.6|10628.6|0
1614903600000|2021-03-05 00:20:00|10639.2|10633.2|10632.5|10626.5|10641.6|10635.6|10629.9|10623.9|0
1614903900000|2021-03-05 00:25:00|10632.4|10626.4|10641.6|10635.6|10641.7|10635.7|10630.1|10624.1|0
1614904200000|2021-03-05 00:30:00|10641.7|10635.7|10631.7|10625.7|10641.7|10635.7|10631.7|10625.7|0
1614904500000|2021-03-05 00:35:00|10631.8|10625.8|10631.8|10625.8|10633.1|10627.1|10629.2|10623.2|0
1614904800000|2021-03-05 00:40:00|10631.9|10625.9|10637.3|10631.3|10639|10633|10629.3|10623.3|0
1614905100000|2021-03-05 00:45:00|10636.9|10630.9|10638.2|10632.2|10638.8|10632.8|10633.4|10627.4|0
1614905400000|2021-03-05 00:50:00|10638.1|10632.1|10641.9|10635.9|10642|10636|10635.9|10629.9|0
1614905700000|2021-03-05 00:55:00|10641.5|10635.5|10635.4|10629.4|10641.5|10635.5|10633.2|10627.2|0
1614906000000|2021-03-05 01:00:00|10635.5|10629.5|10631.4|10625.4|10635.6|10629.6|10628.1|10622.1|0
1614906300000|2021-03-05 01:05:00|10631.3|10625.3|10621.1|10615.1|10631.5|10625.5|10618.4|10612.4|0
1614906600000|2021-03-05 01:10:00|10621|10615|10613.3|10607.3|10621.3|10615.3|10613.3|10607.3|0
1614906900000|2021-03-05 01:15:00|10613.4|10607.4|10625.7|10619.7|10628.3|10622.3|10613.4|10607.4|0
1614907200000|2021-03-05 01:20:00|10625.4|10619.4|10632.8|10626.8|10635.2|10629.2|10622.5|10616.5|0
1614907500000|2021-03-05 01:25:00|10632.7|10626.7|10635.7|10629.7|10638.1|10632.1|10628.1|10622.1|0
1614907800000|2021-03-05 01:30:00|10635.6|10629.6|10630.7|10624.7|10635.6|10629.6|10625.5|10619.5|0
1614908100000|2021-03-05 01:35:00|10630.6|10624.6|10647.5|10641.5|10647.7|10641.7|10629.5|10623.5|0
1614908400000|2021-03-05 01:40:00|10647.6|10641.6|10645.8|10639.8|10647.6|10641.6|10637.5|10631.5|0
1614908700000|2021-03-05 01:45:00|10645.9|10639.9|10653.1|10647.1|10653.2|10647.2|10641.1|10635.1|0
1614909000000|2021-03-05 01:50:00|10653.2|10647.2|10646.2|10640.2|10653.2|10647.2|10643.7|10637.7|0
1614909300000|2021-03-05 01:55:00|10646|10640|10638.9|10632.9|10646.2|10640.2|10638.8|10632.8|0
1614909600000|2021-03-05 02:00:00|10638.8|10632.8|10633.8|10627.8|10641.5|10635.5|10631.5|10625.5|0
1614909900000|2021-03-05 02:05:00|10633.7|10627.7|10628.5|10622.5|10638.7|10632.7|10628.4|10622.4|0
1614910200000|2021-03-05 02:10:00|10628.4|10622.4|10642.4|10636.4|10642.6|10636.6|10628.4|10622.4|0
1614910500000|2021-03-05 02:15:00|10642.5|10636.5|10642.4|10636.4|10645|10639|10639.8|10633.8|0
1614910800000|2021-03-05 02:20:00|10643.2|10637.2|10645.9|10639.9|10652.4|10646.4|10643.2|10637.2|0
1614911100000|2021-03-05 02:25:00|10646|10640|10640.9|10634.9|10648.4|10642.4|10638.4|10632.4|0
1614911400000|2021-03-05 02:30:00|10640.5|10634.5|10648.2|10642.2|10650.7|10644.7|10636|10630|0
1614911700000|2021-03-05 02:35:00|10648.1|10642.1|10648.4|10642.4|10650.9|10644.9|10643.3|10637.3|0
1614912000000|2021-03-05 02:40:00|10648.5|10642.5|10648.6|10642.6|10650.9|10644.9|10646|10640|0
1614912300000|2021-03-05 02:45:00|10648.7|10642.7|10660.9|10654.9|10660.9|10654.9|10648.6|10642.6|0
1614912600000|2021-03-05 02:50:00|10661|10655|10662.3|10656.3|10663.5|10657.5|10660.8|10654.8|0
1614912900000|2021-03-05 02:55:00|10662.2|10656.2|10668.6|10662.6|10668.6|10662.6|10661.1|10655.1|0
1614913200000|2021-03-05 03:00:00|10668.5|10662.5|10668.9|10662.9|10671.4|10665.4|10665.9|10659.9|0
1614913500000|2021-03-05 03:05:00|10669|10663|10663.8|10657.8|10671.3|10665.3|10661.4|10655.4|0
1614913800000|2021-03-05 03:10:00|10663.9|10657.9|10671|10665|10671.1|10665.1|10663.8|10657.8|0
1614914100000|2021-03-05 03:15:00|10671.1|10665.1|10663.6|10657.6|10671.2|10665.2|10663.6|10657.6|0
1614914400000|2021-03-05 03:20:00|10663.7|10657.7|10666|10660|10666.2|10660.2|10663.6|10657.6|0
1614914700000|2021-03-05 03:25:00|10665.9|10659.9|10665.9|10659.9|10668.6|10662.6|10663.2|10657.2|0
1614915000000|2021-03-05 03:30:00|10665.8|10659.8|10685.2|10679.2|10685.3|10679.3|10665.7|10659.7|0
1614915300000|2021-03-05 03:35:00|10685.3|10679.3|10687.7|10681.7|10690.1|10684.1|10682.9|10676.9|0
1614915600000|2021-03-05 03:40:00|10687.3|10681.3|10685.1|10679.1|10687.8|10681.8|10680.5|10674.5|0
1614915900000|2021-03-05 03:45:00|10685.2|10679.2|10682.9|10676.9|10692.4|10686.4|10682.9|10676.9|0
1614916200000|2021-03-05 03:50:00|10683.3|10677.3|10694.9|10688.9|10697.2|10691.2|10682.9|10676.9|0
1614916500000|2021-03-05 03:55:00|10694.8|10688.8|10701.9|10695.9|10702|10696|10693.6|10687.6|0
1614916800000|2021-03-05 04:00:00|10702|10696|10689.9|10683.9|10702|10696|10689.9|10683.9|0
1614917100000|2021-03-05 04:05:00|10690|10684|10692.4|10686.4|10694.8|10688.8|10690|10684|0
1614917400000|2021-03-05 04:10:00|10692.5|10686.5|10690.3|10684.3|10695.1|10689.1|10690.1|10684.1|0
1614917700000|2021-03-05 04:15:00|10690.2|10684.2|10688|10682|10690.5|10684.5|10685.6|10679.6|0
1614918000000|2021-03-05 04:20:00|10687.2|10681.2|10692.8|10686.8|10693|10687|10685.7|10679.7|0
1614918300000|2021-03-05 04:25:00|10692.9|10686.9|10697.5|10691.5|10700.1|10694.1|10692.8|10686.8|0
1614918600000|2021-03-05 04:30:00|10697.9|10691.9|10694.8|10688.8|10702.3|10696.3|10694.7|10688.7|0
1614918900000|2021-03-05 04:35:00|10694.7|10688.7|10695.8|10689.8|10697.2|10691.2|10694.6|10688.6|0
1614919200000|2021-03-05 04:40:00|10695.4|10689.4|10689.9|10683.9|10697|10691|10689.8|10683.8|0
1614919500000|2021-03-05 04:45:00|10689.7|10683.7|10692.2|10686.2|10694.6|10688.6|10687.5|10681.5|0
1614919800000|2021-03-05 04:50:00|10692.3|10686.3|10687.3|10681.3|10694.8|10688.8|10687.2|10681.2|0
1614920100000|2021-03-05 04:55:00|10687.4|10681.4|10675.8|10669.8|10687.4|10681.4|10674.7|10668.7|0
1614920400000|2021-03-05 05:00:00|10675.4|10669.4|10682.4|10676.4|10686.7|10680.7|10674.7|10668.7|0
1614920700000|2021-03-05 05:05:00|10682.8|10676.8|10681.9|10675.9|10684.7|10678.7|10672.4|10666.4|0
1614921000000|2021-03-05 05:10:00|10681.5|10675.5|10677|10671|10681.9|10675.9|10674.5|10668.5|0
1614921300000|2021-03-05 05:15:00|10676.9|10670.9|10677.3|10671.3|10679.6|10673.6|10673.5|10667.5|0
1614921600000|2021-03-05 05:20:00|10677.2|10671.2|10679.8|10673.8|10679.8|10673.8|10674.7|10668.7|0
1614921900000|2021-03-05 05:25:00|10679.7|10673.7|10674.8|10668.8|10682.1|10676.1|10674.7|10668.7|0
1614922200000|2021-03-05 05:30:00|10674.9|10668.9|10687.6|10681.6|10688.8|10682.8|10672.5|10666.5|0
1614922500000|2021-03-05 05:35:00|10687.7|10681.7|10694.5|10688.5|10695.7|10689.7|10686.3|10680.3|0
1614922800000|2021-03-05 05:40:00|10694.9|10688.9|10699.7|10693.7|10699.8|10693.8|10694.9|10688.9|0
1614923100000|2021-03-05 05:45:00|10699.8|10693.8|10703.6|10697.6|10704.8|10698.8|10697.3|10691.3|0
1614923400000|2021-03-05 05:50:00|10704|10698|10709.9|10703.9|10709.9|10703.9|10702.4|10696.4|0
1614923700000|2021-03-05 05:55:00|10709.8|10703.8|10709.8|10703.8|10714.4|10708.4|10707.3|10701.3|0
1614924000000|2021-03-05 06:00:00|10710.6|10704.6|10709.2|10703.2|10714.2|10708.2|10706.9|10700.9|0
1614924300000|2021-03-05 06:05:00|10709.3|10703.3|10704.2|10698.2|10714.1|10708.1|10701.7|10695.7|0
1614924600000|2021-03-05 06:10:00|10704.3|10698.3|10699.6|10693.6|10706.6|10700.6|10697|10691|0
1614924900000|2021-03-05 06:15:00|10699.7|10693.7|10703.3|10697.3|10704.7|10698.7|10699.6|10693.6|0
1614925200000|2021-03-05 06:20:00|10703.4|10697.4|10692.5|10686.5|10704.6|10698.6|10692.4|10686.4|0
1614925500000|2021-03-05 06:25:00|10692.6|10686.6|10699.3|10693.3|10699.5|10693.5|10692.5|10686.5|0
1614925800000|2021-03-05 06:30:00|10699.2|10693.2|10699|10693|10699.3|10693.3|10696.7|10690.7|0
1614926100000|2021-03-05 06:35:00|10698.6|10692.6|10694.2|10688.2|10699|10693|10691.5|10685.5|0
1614926400000|2021-03-05 06:40:00|10694.1|10688.1|10698.6|10692.6|10699.2|10693.2|10694.1|10688.1|0
1614926700000|2021-03-05 06:45:00|10697.9|10691.9|10692.2|10686.2|10697.9|10691.9|10692.1|10686.1|0
1614927000000|2021-03-05 06:50:00|10692.4|10686.4|10697|10691|10699.4|10693.4|10692.4|10686.4|0
1614927300000|2021-03-05 06:55:00|10697.1|10691.1|10704.1|10698.1|10704.2|10698.2|10696.9|10690.9|0
1614927600000|2021-03-05 07:00:00|10696.6|10694.6|10696.1|10694.1|10708.6|10706.6|10695.1|10693.1|143
1614927900000|2021-03-05 07:05:00|10696.6|10694.6|10681.6|10679.6|10698.1|10696.1|10680.1|10678.1|126
1614928200000|2021-03-05 07:10:00|10681.1|10679.1|10675.6|10673.6|10681.6|10679.6|10675.1|10673.1|70
1614928500000|2021-03-05 07:15:00|10676.1|10674.1|10673.1|10671.1|10679.1|10677.1|10670.1|10668.1|73
1614928800000|2021-03-05 07:20:00|10673.6|10671.6|10671.6|10669.6|10673.6|10671.6|10668.6|10666.6|68
1614929100000|2021-03-05 07:25:00|10671.1|10669.1|10670.6|10668.6|10673.6|10671.6|10668.6|10666.6|34
1614929400000|2021-03-05 07:30:00|10670.1|10668.1|10668.1|10666.1|10671.6|10669.6|10667.6|10665.6|20
1614929700000|2021-03-05 07:35:00|10669.1|10667.1|10668.1|10666.1|10670.1|10668.1|10666.6|10664.6|16
1614930000000|2021-03-05 07:40:00|10667.6|10665.6|10662.6|10660.6|10668.6|10666.6|10662.6|10660.6|33
1614930300000|2021-03-05 07:45:00|10663.1|10661.1|10662.1|10660.1|10663.1|10661.1|10659.1|10657.1|33
1614930600000|2021-03-05 07:50:00|10661.6|10659.6|10665.6|10663.6|10665.6|10663.6|10658.1|10656.1|41
1614930900000|2021-03-05 07:55:00|10665.1|10663.1|10661.6|10659.6|10670.6|10668.6|10659.6|10657.6|135
1614931200000|2021-03-05 08:00:00|10664.1|10662.1|10658.1|10656.1|10667.6|10665.6|10651.6|10649.6|1458
1614931500000|2021-03-05 08:05:00|10657.6|10655.6|10644.6|10642.6|10664.1|10662.1|10635.6|10633.6|1393
1614931800000|2021-03-05 08:10:00|10644.1|10642.1|10650.1|10648.1|10659.6|10657.6|10642.1|10640.1|531
1614932100000|2021-03-05 08:15:00|10649.6|10647.6|10658.6|10656.6|10665.6|10663.6|10642.6|10640.6|592
1614932400000|2021-03-05 08:20:00|10658.1|10656.1|10641.1|10639.1|10658.6|10656.6|10640.1|10638.1|471
1614932700000|2021-03-05 08:25:00|10640.6|10638.6|10669.6|10667.6|10669.6|10667.6|10629.6|10627.6|489
1614933000000|2021-03-05 08:30:00|10669.1|10667.1|10646.1|10644.1|10669.1|10667.1|10641.1|10639.1|528
1614933300000|2021-03-05 08:35:00|10645.6|10643.6|10646.1|10644.1|10655.6|10653.6|10636.6|10634.6|465
1614933600000|2021-03-05 08:40:00|10647|10645|10664.5|10662.5|10665|10663|10642.5|10640.5|341
1614933900000|2021-03-05 08:45:00|10665|10663|10673.5|10671.5|10675.5|10673.5|10657|10655|359
1614934200000|2021-03-05 08:50:00|10673|10671|10678.5|10676.5|10685|10683|10668|10666|330
1614934500000|2021-03-05 08:55:00|10678|10676|10677|10675|10688.5|10686.5|10674|10672|248
1614934800000|2021-03-05 09:00:00|10676.5|10674.5|10682|10680|10684|10682|10667|10665|388
1614935100000|2021-03-05 09:05:00|10682.5|10680.5|10677.5|10675.5|10690|10688|10677.5|10675.5|291
1614935400000|2021-03-05 09:10:00|10678|10676|10644.5|10642.5|10678.5|10676.5|10644|10642|356
1614935700000|2021-03-05 09:15:00|10644|10642|10651.5|10649.5|10653|10651|10642|10640|237
1614936000000|2021-03-05 09:20:00|10652|10650|10660|10658|10662|10660|10648.5|10646.5|174
1614936300000|2021-03-05 09:25:00|10660.5|10658.5|10647.5|10645.5|10664.5|10662.5|10647.5|10645.5|276
1614936600000|2021-03-05 09:30:00|10648|10646|10655.5|10653.5|10656|10654|10640|10638|396
1614936900000|2021-03-05 09:35:00|10656|10654|10662|10660|10663.5|10661.5|10652.5|10650.5|162
1614937200000|2021-03-05 09:40:00|10661.5|10659.5|10659|10657|10661.5|10659.5|10653|10651|97
1614937500000|2021-03-05 09:45:00|10659.5|10657.5|10665.5|10663.5|10666|10664|10655|10653|117
1614937800000|2021-03-05 09:50:00|10665|10663|10666.5|10664.5|10670|10668|10662.5|10660.5|115
1614938100000|2021-03-05 09:55:00|10666|10664|10658.5|10656.5|10666.5|10664.5|10656|10654|143
1614938400000|2021-03-05 10:00:00|10659|10657|10660.5|10658.5|10663|10661|10652.5|10650.5|109
1614938700000|2021-03-05 10:05:00|10660|10658|10664|10662|10666.5|10664.5|10657.5|10655.5|138
1614939000000|2021-03-05 10:10:00|10663.5|10661.5|10670|10668|10672|10670|10662|10660|95
1614939300000|2021-03-05 10:15:00|10671.5|10669.5|10672.5|10670.5|10678|10676|10671|10669|125
1614939600000|2021-03-05 10:20:00|10672|10670|10669|10667|10674.5|10672.5|10666.5|10664.5|87
1614939900000|2021-03-05 10:25:00|10668.5|10666.5|10674.5|10672.5|10674.5|10672.5|10664.5|10662.5|140
1614940200000|2021-03-05 10:30:00|10675|10673|10678.5|10676.5|10679|10677|10670|10668|124
1614940500000|2021-03-05 10:35:00|10678|10676|10681|10679|10682|10680|10677|10675|129
1614940800000|2021-03-05 10:40:00|10680.5|10678.5|10677|10675|10684|10682|10676.5|10674.5|93
1614941100000|2021-03-05 10:45:00|10676|10674|10677|10675|10677.5|10675.5|10673|10671|96
1614941400000|2021-03-05 10:50:00|10677.5|10675.5|10677|10675|10681|10679|10675.5|10673.5|106
1614941700000|2021-03-05 10:55:00|10677.5|10675.5|10678.5|10676.5|10683|10681|10676|10674|117
1614942000000|2021-03-05 11:00:00|10678|10676|10684.5|10682.5|10686|10684|10678|10676|198
1614942300000|2021-03-05 11:05:00|10684|10682|10683|10681|10685.5|10683.5|10680|10678|93
1614942600000|2021-03-05 11:10:00|10682.5|10680.5|10685.5|10683.5|10687.5|10685.5|10682|10680|87
1614942900000|2021-03-05 11:15:00|10685|10683|10682.5|10680.5|10687.5|10685.5|10680.5|10678.5|72
1614943200000|2021-03-05 11:20:00|10683|10681|10685|10683|10685.5|10683.5|10681|10679|72
1614943500000|2021-03-05 11:25:00|10685.5|10683.5|10691|10689|10691|10689|10682|10680|110
1614943800000|2021-03-05 11:30:00|10691.5|10689.5|10691.5|10689.5|10693|10691|10690|10688|123
1614944100000|2021-03-05 11:35:00|10691|10689|10691.5|10689.5|10694|10692|10689.5|10687.5|149
1614944400000|2021-03-05 11:40:00|10692|10690|10688.5|10686.5|10693|10691|10687|10685|88
1614944700000|2021-03-05 11:45:00|10689|10687|10687.5|10685.5|10693|10691|10686|10684|103
1614945000000|2021-03-05 11:50:00|10688|10686|10691.5|10689.5|10693|10691|10687|10685|66
1614945300000|2021-03-05 11:55:00|10691|10689|10679.5|10677.5|10691.5|10689.5|10679.5|10677.5|103
1614945600000|2021-03-05 12:00:00|10679|10677|10679.5|10677.5|10684|10682|10678.5|10676.5|85
1614945900000|2021-03-05 12:05:00|10680|10678|10677|10675|10683.5|10681.5|10677|10675|91
1614946200000|2021-03-05 12:10:00|10677.5|10675.5|10674.5|10672.5|10678.5|10676.5|10673|10671|69
1614946500000|2021-03-05 12:15:00|10675|10673|10670|10668|10675|10673|10669.5|10667.5|68
1614946800000|2021-03-05 12:20:00|10670.5|10668.5|10676.5|10674.5|10676.5|10674.5|10668.5|10666.5|187
1614947100000|2021-03-05 12:25:00|10677.5|10675.5|10679.5|10677.5|10680|10678|10672.5|10670.5|400
1614947400000|2021-03-05 12:30:00|10680|10678|10677.5|10675.5|10684|10682|10677|10675|103
1614947700000|2021-03-05 12:35:00|10677|10675|10670|10668|10678|10676|10669|10667|141
1614948000000|2021-03-05 12:40:00|10670.3|10668.3|10662.8|10660.8|10670.3|10668.3|10660.3|10658.3|167
1614948300000|2021-03-05 12:45:00|10662.3|10660.3|10647.3|10645.3|10662.3|10660.3|10647.3|10645.3|182
1614948600000|2021-03-05 12:50:00|10647.8|10645.8|10654.8|10652.8|10660.8|10658.8|10646.3|10644.3|327
1614948900000|2021-03-05 12:55:00|10654.3|10652.3|10655.8|10653.8|10659.3|10657.3|10654.3|10652.3|83
1614949200000|2021-03-05 13:00:00|10656.3|10654.3|10654.3|10652.3|10657.3|10655.3|10652.3|10650.3|261
1614949500000|2021-03-05 13:05:00|10653.8|10651.8|10649.3|10647.3|10653.8|10651.8|10645.8|10643.8|219
1614949800000|2021-03-05 13:10:00|10648.3|10646.3|10642.3|10640.3|10648.8|10646.8|10642.3|10640.3|264
1614950100000|2021-03-05 13:15:00|10643.3|10641.3|10636.3|10634.3|10643.8|10641.8|10636.3|10634.3|292
1614950400000|2021-03-05 13:20:00|10636.8|10634.8|10643.3|10641.3|10644.3|10642.3|10636.8|10634.8|168
1614950700000|2021-03-05 13:25:00|10642.8|10640.8|10651.8|10649.8|10651.8|10649.8|10641.3|10639.3|178
1614951000000|2021-03-05 13:30:00|10651.3|10649.3|10631.3|10629.3|10651.3|10649.3|10622.3|10620.3|832
1614951300000|2021-03-05 13:35:00|10630.8|10628.8|10637.3|10635.3|10643.3|10641.3|10628.8|10626.8|344
1614951600000|2021-03-05 13:40:00|10636.3|10634.3|10658.3|10656.3|10663.3|10661.3|10633.3|10631.3|450
1614951900000|2021-03-05 13:45:00|10657.8|10655.8|10667.3|10665.3|10667.3|10665.3|10656.8|10654.8|566
1614952200000|2021-03-05 13:50:00|10666.3|10664.3|10673.8|10671.8|10676.3|10674.3|10662.3|10660.3|365
1614952500000|2021-03-05 13:55:00|10674.3|10672.3|10661.3|10659.3|10677.8|10675.8|10661.3|10659.3|331
1614952800000|2021-03-05 14:00:00|10660.8|10658.8|10661.8|10659.8|10676.3|10674.3|10660.8|10658.8|469
1614953100000|2021-03-05 14:05:00|10662.3|10660.3|10678.3|10676.3|10678.3|10676.3|10661.8|10659.8|401
1614953400000|2021-03-05 14:10:00|10677.8|10675.8|10678.3|10676.3|10680.3|10678.3|10671.3|10669.3|241
1614953700000|2021-03-05 14:15:00|10679.3|10677.3|10678.3|10676.3|10688.3|10686.3|10675.8|10673.8|283
1614954000000|2021-03-05 14:20:00|10678.8|10676.8|10671.3|10669.3|10685.3|10683.3|10670.3|10668.3|270
1614954300000|2021-03-05 14:25:00|10671.8|10669.8|10668.3|10666.3|10674.3|10672.3|10667.3|10665.3|215
1614954600000|2021-03-05 14:30:00|10667.8|10665.8|10651.8|10649.8|10670.3|10668.3|10651.3|10649.3|750
1614954900000|2021-03-05 14:35:00|10651.3|10649.3|10638.3|10636.3|10656.8|10654.8|10636.8|10634.8|869
1614955200000|2021-03-05 14:40:00|10637.8|10635.8|10642.8|10640.8|10648.8|10646.8|10635.8|10633.8|387
1614955500000|2021-03-05 14:45:00|10643.3|10641.3|10646.8|10644.8|10661.3|10659.3|10642.3|10640.3|563
1614955800000|2021-03-05 14:50:00|10646.3|10644.3|10642.8|10640.8|10653.3|10651.3|10638.3|10636.3|505
1614956100000|2021-03-05 14:55:00|10643.3|10641.3|10636.3|10634.3|10646.3|10644.3|10626.3|10624.3|596
1614956400000|2021-03-05 15:00:00|10635.3|10633.3|10647.3|10645.3|10648.3|10646.3|10629.3|10627.3|402
1614956700000|2021-03-05 15:05:00|10647.8|10645.8|10657.3|10655.3|10665.3|10663.3|10646.3|10644.3|465
1614957000000|2021-03-05 15:10:00|10656.8|10654.8|10637.8|10635.8|10665.8|10663.8|10636.8|10634.8|536
1614957300000|2021-03-05 15:15:00|10638.3|10636.3|10624.8|10622.8|10639.8|10637.8|10621.8|10619.8|923
1614957600000|2021-03-05 15:20:00|10624.3|10622.3|10621.3|10619.3|10627.8|10625.8|10610.8|10608.8|553
1614957900000|2021-03-05 15:25:00|10620.8|10618.8|10616.8|10614.8|10637.8|10635.8|10616.8|10614.8|496
1614958200000|2021-03-05 15:30:00|10617.3|10615.3|10622.3|10620.3|10625.8|10623.8|10611.3|10609.3|573
1614958500000|2021-03-05 15:35:00|10621.8|10619.8|10618.3|10616.3|10636.8|10634.8|10612.8|10610.8|590
1614958800000|2021-03-05 15:40:00|10617.8|10615.8|10623.3|10621.3|10628.3|10626.3|10611.3|10609.3|685
1614959100000|2021-03-05 15:45:00|10622.3|10620.3|10631.3|10629.3|10635.8|10633.8|10616.8|10614.8|473
1614959400000|2021-03-05 15:50:00|10630.8|10628.8|10642.3|10640.3|10643.8|10641.8|10627.3|10625.3|427
1614959700000|2021-03-05 15:55:00|10641.8|10639.8|10636.3|10634.3|10650.8|10648.8|10635.8|10633.8|383
1614960000000|2021-03-05 16:00:00|10636.8|10634.8|10637.3|10635.3|10644.3|10642.3|10626.3|10624.3|471
1614960300000|2021-03-05 16:05:00|10637.8|10635.8|10630.8|10628.8|10643.3|10641.3|10628.8|10626.8|339
1614960600000|2021-03-05 16:10:00|10630.3|10628.3|10633.8|10631.8|10637.8|10635.8|10629.8|10627.8|798
1614960900000|2021-03-05 16:15:00|10633.3|10631.3|10636.8|10634.8|10648.3|10646.3|10632.8|10630.8|1675
1614961200000|2021-03-05 16:20:00|10635.8|10633.8|10620.8|10618.8|10640.3|10638.3|10620.3|10618.3|1214
1614961500000|2021-03-05 16:25:00|10621.8|10619.8|10599.8|10597.8|10623.8|10621.8|10579.3|10577.3|3281
1614961800000|2021-03-05 16:30:00|10598.8|10596.8|10595.8|10593.8|10612.8|10610.8|10595.8|10593.8|1951
1614962100000|2021-03-05 16:35:00|10596.3|10594.3|10614.8|10612.8|10621.3|10619.3|10594.8|10592.8|883
1614962400000|2021-03-05 16:40:00|10614.3|10612.3|10624.3|10622.3|10624.3|10622.3|10599.8|10597.8|495
1614962700000|2021-03-05 16:45:00|10623.8|10621.8|10615.3|10613.3|10625.8|10623.8|10611.8|10609.8|116
1614963000000|2021-03-05 16:50:00|10614.8|10612.8|10613.3|10611.3|10620.3|10618.3|10608.8|10606.8|348
1614963300000|2021-03-05 16:55:00|10613.8|10611.8|10635.3|10633.3|10638.8|10636.8|10610.3|10608.3|107
1614963600000|2021-03-05 17:00:00|10634.8|10632.8|10640.3|10638.3|10642.8|10640.8|10629.3|10627.3|86
1614963900000|2021-03-05 17:05:00|10639.8|10637.8|10637.3|10635.3|10644.3|10642.3|10635.3|10633.3|77
1614964200000|2021-03-05 17:10:00|10637.8|10635.8|10642.8|10640.8|10646.3|10644.3|10636.8|10634.8|48
1614964500000|2021-03-05 17:15:00|10642.3|10640.3|10650.3|10648.3|10652.3|10650.3|10640.3|10638.3|68
1614964800000|2021-03-05 17:20:00|10649.8|10647.8|10664.3|10662.3|10665.3|10663.3|10648.3|10646.3|72
1614965100000|2021-03-05 17:25:00|10663.8|10661.8|10669.3|10667.3|10671.3|10669.3|10662.8|10660.8|53
1614965400000|2021-03-05 17:30:00|10669.8|10667.8|10673.3|10671.3|10676.8|10674.8|10667.3|10665.3|47
1614965700000|2021-03-05 17:35:00|10671.3|10669.3|10678.8|10676.8|10680.3|10678.3|10665.3|10663.3|52
1614966000000|2021-03-05 17:40:00|10679.3|10677.3|10687.8|10685.8|10689.3|10687.3|10674.3|10672.3|69
1614966300000|2021-03-05 17:45:00|10687.3|10685.3|10686.3|10684.3|10691.8|10689.8|10683.8|10681.8|42
1614966600000|2021-03-05 17:50:00|10685.8|10683.8|10681.3|10679.3|10687.3|10685.3|10678.3|10676.3|73
1614966900000|2021-03-05 17:55:00|10680.8|10678.8|10685.3|10683.3|10688.8|10686.8|10680.3|10678.3|43
1614967200000|2021-03-05 18:00:00|10684.8|10682.8|10674.8|10672.8|10693.8|10691.8|10673.8|10671.8|49
1614967500000|2021-03-05 18:05:00|10674.3|10672.3|10689.3|10687.3|10691.3|10689.3|10674.3|10672.3|40
1614967800000|2021-03-05 18:10:00|10689.8|10687.8|10687.3|10685.3|10690.8|10688.8|10683.3|10681.3|70
1614968100000|2021-03-05 18:15:00|10688.3|10686.3|10701.8|10699.8|10701.8|10699.8|10686.3|10684.3|70
1614968400000|2021-03-05 18:20:00|10701.3|10699.3|10701.8|10699.8|10703.3|10701.3|10694.8|10692.8|41
1614968700000|2021-03-05 18:25:00|10701.3|10699.3|10702.8|10700.8|10703.3|10701.3|10694.3|10692.3|14
1614969000000|2021-03-05 18:30:00|10702.3|10700.3|10703.3|10701.3|10705.3|10703.3|10694.8|10692.8|104
1614969300000|2021-03-05 18:35:00|10703.8|10701.8|10708.3|10706.3|10711.3|10709.3|10700.3|10698.3|44
1614969600000|2021-03-05 18:40:00|10708.8|10706.8|10711.3|10709.3|10719.8|10717.8|10708.8|10706.8|161
1614969900000|2021-03-05 18:45:00|10711.8|10709.8|10715.3|10713.3|10717.8|10715.8|10711.3|10709.3|21
1614970200000|2021-03-05 18:50:00|10714.8|10712.8|10707.3|10705.3|10719.8|10717.8|10706.8|10704.8|33
1614970500000|2021-03-05 18:55:00|10707.8|10705.8|10711.3|10709.3|10711.3|10709.3|10705.8|10703.8|45
1614970800000|2021-03-05 19:00:00|10712.3|10710.3|10709.3|10707.3|10716.3|10714.3|10707.3|10705.3|64
1614971100000|2021-03-05 19:05:00|10708.8|10706.8|10707.3|10705.3|10709.3|10707.3|10702.3|10700.3|83
1614971400000|2021-03-05 19:10:00|10706.8|10704.8|10712.8|10710.8|10714.3|10712.3|10704.3|10702.3|76
1614971700000|2021-03-05 19:15:00|10712.3|10710.3|10706.3|10704.3|10715.8|10713.8|10702.3|10700.3|37
1614972000000|2021-03-05 19:20:00|10706.8|10704.8|10708.8|10706.8|10710.8|10708.8|10701.3|10699.3|21
1614972300000|2021-03-05 19:25:00|10709.8|10707.8|10717.8|10715.8|10720.3|10718.3|10708.3|10706.3|50
1614972600000|2021-03-05 19:30:00|10717.3|10715.3|10724.8|10722.8|10725.8|10723.8|10717.3|10715.3|50
1614972900000|2021-03-05 19:35:00|10724.3|10722.3|10728.3|10726.3|10729.3|10727.3|10724.3|10722.3|57
1614973200000|2021-03-05 19:40:00|10728.8|10726.8|10722.8|10720.8|10730.3|10728.3|10720.3|10718.3|25
1614973500000|2021-03-05 19:45:00|10723.3|10721.3|10725.8|10723.8|10726.3|10724.3|10719.3|10717.3|9
1614973800000|2021-03-05 19:50:00|10725.3|10723.3|10729.3|10727.3|10729.8|10727.8|10724.8|10722.8|2
1614974100000|2021-03-05 19:55:00|10728.8|10726.8|10736.3|10734.3|10739.3|10737.3|10728.8|10726.8|80
1614974400000|2021-03-05 20:00:00|10736.8|10734.8|10741.3|10739.3|10742.3|10740.3|10735.8|10733.8|35
1614974700000|2021-03-05 20:05:00|10740.8|10738.8|10735.3|10733.3|10742.8|10740.8|10734.8|10732.8|5
1614975000000|2021-03-05 20:10:00|10735.8|10733.8|10736.8|10734.8|10737.3|10735.3|10731.3|10729.3|16
1614975300000|2021-03-05 20:15:00|10737.3|10735.3|10738.3|10736.3|10744.8|10742.8|10732.3|10730.3|39
1614975600000|2021-03-05 20:20:00|10737.8|10735.8|10742.3|10740.3|10743.8|10741.8|10735.8|10733.8|43
1614975900000|2021-03-05 20:25:00|10741.8|10739.8|10740.3|10738.3|10746.3|10744.3|10736.8|10734.8|37
1614976200000|2021-03-05 20:30:00|10740.8|10738.8|10742.8|10740.8|10744.3|10742.3|10736.3|10734.3|46
1614976500000|2021-03-05 20:35:00|10743.3|10741.3|10754.8|10752.8|10755.3|10753.3|10743.3|10741.3|39
1614976800000|2021-03-05 20:40:00|10755.3|10753.3|10753.3|10751.3|10755.3|10753.3|10745.8|10743.8|62
1614977100000|2021-03-05 20:45:00|10753.8|10751.8|10760.3|10758.3|10760.3|10758.3|10747.8|10745.8|63
1614977400000|2021-03-05 20:50:00|10759.3|10757.3|10762.3|10760.3|10768.8|10766.8|10757.3|10755.3|89
1614977700000|2021-03-05 20:55:00|10762.8|10760.8|10765.2|10759.2|10767.9|10763.8|10756.3|10754.3|89
1614978000000|2021-03-05 21:00:00|10767.2|10761.2|10772.2|10766.2|10777.9|10771.9|10766.1|10760.1|0
1614978300000|2021-03-05 21:05:00|10772.1|10766.1|10773.7|10767.7|10773.7|10767.7|10766|10760|0
1614978600000|2021-03-05 21:10:00|10773.2|10767.2|10768.4|10762.4|10774.3|10768.3|10767.3|10761.3|0
1614978900000|2021-03-05 21:15:00|10768.5|10762.5|10768.5|10762.5|10768.9|10762.9|10766.5|10760.5|0
1614979200000|2021-03-05 21:20:00|10767.4|10761.4|10772.5|10766.5|10772.5|10766.5|10767.4|10761.4|0
1614979500000|2021-03-05 21:25:00|10772.3|10766.3|10773.2|10767.2|10773.2|10767.2|10772.1|10766.1|0
1614979800000|2021-03-05 21:30:00|10773|10767|10771.2|10765.2|10773|10767|10764.3|10758.3|0
1614980100000|2021-03-05 21:35:00|10770.5|10764.5|10765.6|10759.6|10770.5|10764.5|10764.3|10758.3|0
1614980400000|2021-03-05 21:40:00|10766|10760|10771.9|10765.9|10771.9|10765.9|10765.5|10759.5|0
1614980700000|2021-03-05 21:45:00|10772|10766|10768|10762|10772.4|10766.4|10768|10762|0
1614981000000|2021-03-05 21:50:00|10767.5|10761.5|10769.4|10763.4|10771.4|10765.4|10767.5|10761.5|0
1614981300000|2021-03-05 21:55:00|10769.3|10763.3|10773.9|10767.9|10774.9|10768.9|10767.8|10761.8|0
1615158000000|2021-03-07 23:00:00|10817.1|10811.1|10828.3|10822.3|10829.8|10823.8|10810.7|10804.7|0
1615158300000|2021-03-07 23:05:00|10828.7|10822.7|10818.9|10812.9|10830.3|10824.3|10818.3|10812.3|0
1615158600000|2021-03-07 23:10:00|10819.4|10813.4|10815.7|10809.7|10825.5|10819.5|10815.7|10809.7|0
1615158900000|2021-03-07 23:15:00|10815.6|10809.6|10810.5|10804.5|10822.9|10816.9|10807.7|10801.7|0
1615159200000|2021-03-07 23:20:00|10810.6|10804.6|10813.6|10807.6|10817.5|10811.5|10809.5|10803.5|0
1615159500000|2021-03-07 23:25:00|10813.1|10807.1|10811.8|10805.8|10815.4|10809.4|10810.3|10804.3|0
1615159800000|2021-03-07 23:30:00|10811.9|10805.9|10808.5|10802.5|10819.8|10813.8|10805.2|10799.2|0
1615160100000|2021-03-07 23:35:00|10808.4|10802.4|10804.3|10798.3|10808.4|10802.4|10803.6|10797.6|0
1615160400000|2021-03-07 23:40:00|10803.9|10797.9|10805.2|10799.2|10809.3|10803.3|10801|10795|0
1615160700000|2021-03-07 23:45:00|10805.4|10799.4|10796.2|10790.2|10805.4|10799.4|10795.2|10789.2|0
1615161000000|2021-03-07 23:50:00|10795.9|10789.9|10791.8|10785.8|10798.5|10792.5|10789|10783|0
1615161300000|2021-03-07 23:55:00|10791.9|10785.9|10795.7|10789.7|10799.3|10793.3|10791.9|10785.9|0
1615161600000|2021-03-08 00:00:00|10795.9|10789.9|10789|10783|10795.9|10789.9|10785.7|10779.7|0
1615161900000|2021-03-08 00:05:00|10788.5|10782.5|10783.4|10777.4|10789|10783|10782.1|10776.1|0
1615162200000|2021-03-08 00:10:00|10783.3|10777.3|10768.8|10762.8|10786.5|10780.5|10766.5|10760.5|0
1615162500000|2021-03-08 00:15:00|10769|10763|10759.6|10753.6|10775.7|10769.7|10754.9|10748.9|0
1615162800000|2021-03-08 00:20:00|10759.7|10753.7|10765|10759|10767.4|10761.4|10759.7|10753.7|0
1615163100000|2021-03-08 00:25:00|10764.9|10758.9|10760.2|10754.2|10765.1|10759.1|10757.8|10751.8|0
1615163400000|2021-03-08 00:30:00|10760.1|10754.1|10760.5|10754.5|10763|10757|10755.3|10749.3|0
1615163700000|2021-03-08 00:35:00|10760.4|10754.4|10761.9|10755.9|10763|10757|10758|10752|0
1615164000000|2021-03-08 00:40:00|10761.5|10755.5|10768.1|10762.1|10768.3|10762.3|10760.8|10754.8|0
1615164300000|2021-03-08 00:45:00|10768.2|10762.2|10775.4|10769.4|10777.8|10771.8|10768|10762|0
1615164600000|2021-03-08 00:50:00|10775.5|10769.5|10772.7|10766.7|10777.8|10771.8|10767.9|10761.9|0
1615164900000|2021-03-08 00:55:00|10771.9|10765.9|10772.8|10766.8|10776.6|10770.6|10770.5|10764.5|0
1615165200000|2021-03-08 01:00:00|10772|10766|10772.6|10766.6|10782.3|10776.3|10770.4|10764.4|0
1615165500000|2021-03-08 01:05:00|10772.7|10766.7|10779.4|10773.4|10781.9|10775.9|10772.6|10766.6|0
1615165800000|2021-03-08 01:10:00|10779.5|10773.5|10779.8|10773.8|10784.7|10778.7|10778.2|10772.2|0
1615166100000|2021-03-08 01:15:00|10779.7|10773.7|10760.2|10754.2|10779.8|10773.8|10760.1|10754.1|0
1615166400000|2021-03-08 01:20:00|10760.1|10754.1|10759.8|10753.8|10762.6|10756.6|10757.4|10751.4|0
1615166700000|2021-03-08 01:25:00|10759.9|10753.9|10762.6|10756.6|10762.8|10756.8|10757.3|10751.3|0
1615167000000|2021-03-08 01:30:00|10762.7|10756.7|10767.7|10761.7|10767.8|10761.8|10760.3|10754.3|0
1615167300000|2021-03-08 01:35:00|10767.6|10761.6|10762.8|10756.8|10770.1|10764.1|10760.4|10754.4|0
1615167600000|2021-03-08 01:40:00|10762.9|10756.9|10763.9|10757.9|10765.1|10759.1|10757.9|10751.9|0
1615167900000|2021-03-08 01:45:00|10763.5|10757.5|10770.1|10764.1|10772.6|10766.6|10762.8|10756.8|0
1615168200000|2021-03-08 01:50:00|10770|10764|10768|10762|10770.2|10764.2|10765.3|10759.3|0
1615168500000|2021-03-08 01:55:00|10768.1|10762.1|10768|10762|10772.8|10766.8|10765.7|10759.7|0
1615168800000|2021-03-08 02:00:00|10768.4|10762.4|10769.4|10763.4|10770.5|10764.5|10765.4|10759.4|0
1615169100000|2021-03-08 02:05:00|10769|10763|10770.5|10764.5|10770.6|10764.6|10765.9|10759.9|0
1615169400000|2021-03-08 02:10:00|10770.6|10764.6|10760.4|10754.4|10770.6|10764.6|10757.9|10751.9|0
1615169700000|2021-03-08 02:15:00|10760.3|10754.3|10750.7|10744.7|10760.3|10754.3|10750.6|10744.6|0
1615170000000|2021-03-08 02:20:00|10750.8|10744.8|10738.2|10732.2|10750.9|10744.9|10738.1|10732.1|0
1615170300000|2021-03-08 02:25:00|10738.1|10732.1|10735.8|10729.8|10740.8|10734.8|10734.5|10728.5|0
1615170600000|2021-03-08 02:30:00|10735.7|10729.7|10739|10733|10739|10733|10730.9|10724.9|0
1615170900000|2021-03-08 02:35:00|10738.9|10732.9|10733|10727|10738.9|10732.9|10729.4|10723.4|0
1615171200000|2021-03-08 02:40:00|10732.9|10726.9|10730.6|10724.6|10735.4|10729.4|10729.5|10723.5|0
1615171500000|2021-03-08 02:45:00|10730.5|10724.5|10725.3|10719.3|10730.5|10724.5|10718|10712|0
1615171800000|2021-03-08 02:50:00|10724.9|10718.9|10730.9|10724.9|10733.3|10727.3|10724.2|10718.2|0
1615172100000|2021-03-08 02:55:00|10730.8|10724.8|10735.7|10729.7|10735.7|10729.7|10729.7|10723.7|0
1615172400000|2021-03-08 03:00:00|10735.6|10729.6|10732.9|10726.9|10738.1|10732.1|10727.9|10721.9|0
1615172700000|2021-03-08 03:05:00|10733|10727|10727.9|10721.9|10737.8|10731.8|10727.8|10721.8|0
1615173000000|2021-03-08 03:10:00|10727.8|10721.8|10724.2|10718.2|10729.1|10723.1|10722.9|10716.9|0
1615173300000|2021-03-08 03:15:00|10723.9|10717.9|10723.5|10717.5|10730.5|10724.5|10723|10717|0
1615173600000|2021-03-08 03:20:00|10724.6|10718.6|10723.3|10717.3|10725.7|10719.7|10718.1|10712.1|0
1615173900000|2021-03-08 03:25:00|10723.2|10717.2|10718.4|10712.4|10725.9|10719.9|10718.4|10712.4|0
1615174200000|2021-03-08 03:30:00|10718.8|10712.8|10718.7|10712.7|10720.9|10714.9|10713.6|10707.6|0
1615174500000|2021-03-08 03:35:00|10718.6|10712.6|10726.1|10720.1|10726.2|10720.2|10718.6|10712.6|0
1615174800000|2021-03-08 03:40:00|10726.2|10720.2|10711.4|10705.4|10728.5|10722.5|10711.4|10705.4|0
1615175100000|2021-03-08 03:45:00|10711.3|10705.3|10718.9|10712.9|10719|10713|10708.9|10702.9|0
1615175400000|2021-03-08 03:50:00|10718.1|10712.1|10723.8|10717.8|10724.1|10718.1|10716.5|10710.5|0
1615175700000|2021-03-08 03:55:00|10723.1|10717.1|10726.1|10720.1|10726.3|10720.3|10719|10713|0
1615176000000|2021-03-08 04:00:00|10725.7|10719.7|10716.5|10710.5|10726.3|10720.3|10716.4|10710.4|0
1615176300000|2021-03-08 04:05:00|10716.4|10710.4|10721.6|10715.6|10721.6|10715.6|10716.4|10710.4|0
1615176600000|2021-03-08 04:10:00|10721.5|10715.5|10721.3|10715.3|10723.8|10717.8|10716.6|10710.6|0
1615176900000|2021-03-08 04:15:00|10721.4|10715.4|10723.7|10717.7|10723.8|10717.8|10721.3|10715.3|0
1615177200000|2021-03-08 04:20:00|10723.6|10717.6|10731.1|10725.1|10731.3|10725.3|10723.6|10717.6|0
1615177500000|2021-03-08 04:25:00|10731.2|10725.2|10733.6|10727.6|10733.6|10727.6|10731.1|10725.1|0
1615177800000|2021-03-08 04:30:00|10733.5|10727.5|10729|10723|10733.5|10727.5|10726.3|10720.3|0
1615178100000|2021-03-08 04:35:00|10729.3|10723.3|10721.9|10715.9|10730.1|10724.1|10720.8|10714.8|0
1615178400000|2021-03-08 04:40:00|10721.8|10715.8|10719.1|10713.1|10722.9|10716.9|10718.1|10712.1|0
1615178700000|2021-03-08 04:45:00|10719|10713|10721.3|10715.3|10721.4|10715.4|10713.8|10707.8|0
1615179000000|2021-03-08 04:50:00|10721.4|10715.4|10718.8|10712.8|10721.4|10715.4|10718.7|10712.7|0
1615179300000|2021-03-08 04:55:00|10718.7|10712.7|10724.2|10718.2|10726.4|10720.4|10718.6|10712.6|0
1615179600000|2021-03-08 05:00:00|10724.3|10718.3|10727.4|10721.4|10727.4|10721.4|10724.2|10718.2|0
1615179900000|2021-03-08 05:05:00|10727.5|10721.5|10719.9|10713.9|10727.6|10721.6|10719.6|10713.6|0
1615180200000|2021-03-08 05:10:00|10719.8|10713.8|10717.3|10711.3|10722.1|10716.1|10714.9|10708.9|0
1615180500000|2021-03-08 05:15:00|10717.2|10711.2|10717.4|10711.4|10724.6|10718.6|10714.8|10708.8|0
1615180800000|2021-03-08 05:20:00|10717.3|10711.3|10716.6|10710.6|10722.3|10716.3|10714.9|10708.9|0
1615181100000|2021-03-08 05:25:00|10716.9|10710.9|10717.7|10711.7|10720.1|10714.1|10712.8|10706.8|0
1615181400000|2021-03-08 05:30:00|10717.6|10711.6|10713|10707|10717.6|10711.6|10708.1|10702.1|0
1615181700000|2021-03-08 05:35:00|10712.8|10706.8|10725.1|10719.1|10725.2|10719.2|10710.6|10704.6|0
1615182000000|2021-03-08 05:40:00|10725|10719|10722.7|10716.7|10725.4|10719.4|10720.3|10714.3|0
1615182300000|2021-03-08 05:45:00|10722.3|10716.3|10722.8|10716.8|10725.1|10719.1|10717.6|10711.6|0
1615182600000|2021-03-08 05:50:00|10722.9|10716.9|10720.4|10714.4|10725.5|10719.5|10718|10712|0
1615182900000|2021-03-08 05:55:00|10720.5|10714.5|10722.8|10716.8|10722.9|10716.9|10717.9|10711.9|0
1615183200000|2021-03-08 06:00:00|10722.7|10716.7|10730.5|10724.5|10731.6|10725.6|10722.7|10716.7|0
1615183500000|2021-03-08 06:05:00|10730.6|10724.6|10730.6|10724.6|10733.2|10727.2|10730.5|10724.5|0
1615183800000|2021-03-08 06:10:00|10730.7|10724.7|10727.6|10721.6|10732.6|10726.6|10725.2|10719.2|0
1615184100000|2021-03-08 06:15:00|10727.7|10721.7|10729.8|10723.8|10730.3|10724.3|10727.6|10721.6|0
1615184400000|2021-03-08 06:20:00|10729.9|10723.9|10732.5|10726.5|10732.5|10726.5|10729.7|10723.7|0
1615184700000|2021-03-08 06:25:00|10732.4|10726.4|10732.3|10726.3|10732.4|10726.4|10729.7|10723.7|0
1615185000000|2021-03-08 06:30:00|10731.9|10725.9|10732|10726|10732.6|10726.6|10729.8|10723.8|0
1615185300000|2021-03-08 06:35:00|10731.9|10725.9|10726.5|10720.5|10732|10726|10724.3|10718.3|0
1615185600000|2021-03-08 06:40:00|10726.6|10720.6|10728.9|10722.9|10731.6|10725.6|10726.4|10720.4|0
1615185900000|2021-03-08 06:45:00|10729|10723|10731.7|10725.7|10731.8|10725.8|10729|10723|0
1615186200000|2021-03-08 06:50:00|10731.8|10725.8|10729.3|10723.3|10731.9|10725.9|10729.3|10723.3|0
1615186500000|2021-03-08 06:55:00|10729.4|10723.4|10728.9|10722.9|10731.8|10725.8|10727|10721|0
1615186800000|2021-03-08 07:00:00|10717.8|10715.8|10730.8|10728.8|10732.3|10730.3|10713.3|10711.3|172
1615187100000|2021-03-08 07:05:00|10730.3|10728.3|10720.3|10718.3|10730.8|10728.8|10718.8|10716.8|139
1615187400000|2021-03-08 07:10:00|10721.3|10719.3|10717.3|10715.3|10722.3|10720.3|10714.8|10712.8|111
1615187700000|2021-03-08 07:15:00|10717.8|10715.8|10719.8|10717.8|10722.8|10720.8|10715.3|10713.3|85
1615188000000|2021-03-08 07:20:00|10719.3|10717.3|10714.3|10712.3|10720.8|10718.8|10714.3|10712.3|58
1615188300000|2021-03-08 07:25:00|10714.8|10712.8|10716.3|10714.3|10718.8|10716.8|10714.3|10712.3|29
1615188600000|2021-03-08 07:30:00|10717.3|10715.3|10715.3|10713.3|10718.3|10716.3|10714.8|10712.8|63
1615188900000|2021-03-08 07:35:00|10715.8|10713.8|10712.3|10710.3|10715.8|10713.8|10711.8|10709.8|27
1615189200000|2021-03-08 07:40:00|10712.8|10710.8|10715.8|10713.8|10715.8|10713.8|10711.8|10709.8|40
1615189500000|2021-03-08 07:45:00|10715.3|10713.3|10723.3|10721.3|10723.3|10721.3|10715.3|10713.3|56
1615189800000|2021-03-08 07:50:00|10723.8|10721.8|10720.8|10718.8|10726.8|10724.8|10720.3|10718.3|46
1615190100000|2021-03-08 07:55:00|10721.3|10719.3|10714.3|10712.3|10721.3|10719.3|10711.3|10709.3|135
1615190400000|2021-03-08 08:00:00|10716.8|10714.8|10693.3|10691.3|10716.8|10714.8|10669.3|10667.3|2298
1615190700000|2021-03-08 08:05:00|10692.8|10690.8|10675.3|10673.3|10693.8|10691.8|10672.3|10670.3|567
1615191000000|2021-03-08 08:10:00|10676.3|10674.3|10678.3|10676.3|10680.3|10678.3|10658.3|10656.3|578
1615191300000|2021-03-08 08:15:00|10679.3|10677.3|10674.3|10672.3|10693.3|10691.3|10670.8|10668.8|516
1615191600000|2021-03-08 08:20:00|10674.8|10672.8|10685.3|10683.3|10695.3|10693.3|10673.3|10671.3|577
1615191900000|2021-03-08 08:25:00|10684.8|10682.8|10703.8|10701.8|10705.3|10703.3|10681.3|10679.3|451
1615192200000|2021-03-08 08:30:00|10702.8|10700.8|10690.8|10688.8|10704.3|10702.3|10674.3|10672.3|678
1615192500000|2021-03-08 08:35:00|10690.3|10688.3|10696.3|10694.3|10697.3|10695.3|10675.8|10673.8|453
1615192800000|2021-03-08 08:40:00|10696.5|10694.5|10700.5|10698.5|10712|10710|10694.5|10692.5|513
1615193100000|2021-03-08 08:45:00|10703|10701|10709.5|10707.5|10710.5|10708.5|10701.5|10699.5|345
1615193400000|2021-03-08 08:50:00|10709|10707|10728|10726|10728|10726|10709|10707|280
1615193700000|2021-03-08 08:55:00|10729|10727|10728.5|10726.5|10730|10728|10723.5|10721.5|317
1615194000000|2021-03-08 09:00:00|10728|10726|10724|10722|10728.5|10726.5|10719|10717|269
1615194300000|2021-03-08 09:05:00|10724.5|10722.5|10716|10714|10725.5|10723.5|10706.5|10704.5|229
1615194600000|2021-03-08 09:10:00|10715.5|10713.5|10710.5|10708.5|10725|10723|10710|10708|162
1615194900000|2021-03-08 09:15:00|10711|10709|10705.5|10703.5|10711.5|10709.5|10700.5|10698.5|128
1615195200000|2021-03-08 09:20:00|10705|10703|10688.5|10686.5|10705.5|10703.5|10681.5|10679.5|343
1615195500000|2021-03-08 09:25:00|10689|10687|10692.5|10690.5|10694.5|10692.5|10686|10684|190
1615195800000|2021-03-08 09:30:00|10693|10691|10690|10688|10694|10692|10685|10683|213
1615196100000|2021-03-08 09:35:00|10689.5|10687.5|10694.5|10692.5|10699.5|10697.5|10687.5|10685.5|188
1615196400000|2021-03-08 09:40:00|10694|10692|10703|10701|10703|10701|10692|10690|155
1615196700000|2021-03-08 09:45:00|10702.5|10700.5|10697|10695|10706.5|10704.5|10692|10690|177
1615197000000|2021-03-08 09:50:00|10697.5|10695.5|10691|10689|10699|10697|10684.5|10682.5|109
1615197300000|2021-03-08 09:55:00|10691.5|10689.5|10686.5|10684.5|10693.5|10691.5|10682.5|10680.5|354
1615197600000|2021-03-08 10:00:00|10687|10685|10690.5|10688.5|10696|10694|10686.5|10684.5|143
1615197900000|2021-03-08 10:05:00|10691|10689|10696|10694|10697.5|10695.5|10690.5|10688.5|130
1615198200000|2021-03-08 10:10:00|10696.5|10694.5|10692|10690|10700.5|10698.5|10691|10689|118
1615198500000|2021-03-08 10:15:00|10692.5|10690.5|10689|10687|10695|10693|10684|10682|102
1615198800000|2021-03-08 10:20:00|10689.5|10687.5|10689|10687|10694|10692|10688|10686|232
1615199100000|2021-03-08 10:25:00|10689.5|10687.5|10695.5|10693.5|10697|10695|10689.5|10687.5|184
1615199400000|2021-03-08 10:30:00|10695|10693|10706.5|10704.5|10711.5|10709.5|10693|10691|292
1615199700000|2021-03-08 10:35:00|10707|10705|10711.5|10709.5|10714.5|10712.5|10706|10704|206
1615200000000|2021-03-08 10:40:00|10711|10709|10708.5|10706.5|10712|10710|10703|10701|229
1615200300000|2021-03-08 10:45:00|10708|10706|10707.5|10705.5|10709.5|10707.5|10702|10700|254
1615200600000|2021-03-08 10:50:00|10708|10706|10718.5|10716.5|10723|10721|10707|10705|481
1615200900000|2021-03-08 10:55:00|10719|10717|10720.5|10718.5|10725|10723|10715.5|10713.5|194
1615201200000|2021-03-08 11:00:00|10721|10719|10724.5|10722.5|10732|10730|10721|10719|211
1615201500000|2021-03-08 11:05:00|10725.5|10723.5|10732.5|10730.5|10732.5|10730.5|10725.5|10723.5|129
1615201800000|2021-03-08 11:10:00|10733|10731|10735|10733|10737|10735|10732.5|10730.5|163
1615202100000|2021-03-08 11:15:00|10736|10734|10735|10733|10738.5|10736.5|10730.5|10728.5|231
1615202400000|2021-03-08 11:20:00|10735.5|10733.5|10736|10734|10737|10735|10730.5|10728.5|179
1615202700000|2021-03-08 11:25:00|10735.5|10733.5|10723|10721|10742|10740|10722.5|10720.5|264
1615203000000|2021-03-08 11:30:00|10722|10720|10734.5|10732.5|10735.5|10733.5|10722|10720|125
1615203300000|2021-03-08 11:35:00|10735|10733|10741.5|10739.5|10742|10740|10733.5|10731.5|174
1615203600000|2021-03-08 11:40:00|10741|10739|10737.5|10735.5|10743|10741|10735|10733|175
1615203900000|2021-03-08 11:45:00|10738|10736|10748|10746|10749|10747|10738|10736|205
1615204200000|2021-03-08 11:50:00|10748.5|10746.5|10749|10747|10749.5|10747.5|10741.5|10739.5|215
1615204500000|2021-03-08 11:55:00|10749.5|10747.5|10752|10750|10752.5|10750.5|10742.5|10740.5|157
1615204800000|2021-03-08 12:00:00|10752.5|10750.5|10740.5|10738.5|10757.5|10755.5|10736|10734|194
1615205100000|2021-03-08 12:05:00|10740|10738|10745.5|10743.5|10748|10746|10739.5|10737.5|116
1615205400000|2021-03-08 12:10:00|10746|10744|10744.5|10742.5|10751|10749|10744|10742|153
1615205700000|2021-03-08 12:15:00|10745|10743|10745.5|10743.5|10748.5|10746.5|10740.5|10738.5|149
1615206000000|2021-03-08 12:20:00|10746|10744|10739.5|10737.5|10748|10746|10735.5|10733.5|132
1615206300000|2021-03-08 12:25:00|10740|10738|10735.5|10733.5|10742|10740|10735.5|10733.5|83
1615206600000|2021-03-08 12:30:00|10735|10733|10725|10723|10736|10734|10722|10720|182
1615206900000|2021-03-08 12:35:00|10725.5|10723.5|10727|10725|10728.5|10726.5|10722|10720|77
1615207200000|2021-03-08 12:40:00|10725.1|10723.1|10718.6|10716.6|10725.6|10723.6|10718.1|10716.1|99
1615207500000|2021-03-08 12:45:00|10719.1|10717.1|10725.6|10723.6|10728.1|10726.1|10715.1|10713.1|81
1615207800000|2021-03-08 12:50:00|10726.1|10724.1|10728.1|10726.1|10730.1|10728.1|10723.1|10721.1|97
1615208100000|2021-03-08 12:55:00|10728.6|10726.6|10733.6|10731.6|10734.1|10732.1|10728.1|10726.1|91
1615208400000|2021-03-08 13:00:00|10734.1|10732.1|10741.6|10739.6|10741.6|10739.6|10729.1|10727.1|216
1615208700000|2021-03-08 13:05:00|10742.1|10740.1|10745.6|10743.6|10748.1|10746.1|10740.1|10738.1|121
1615209000000|2021-03-08 13:10:00|10746.1|10744.1|10749.1|10747.1|10751.1|10749.1|10745.6|10743.6|196
1615209300000|2021-03-08 13:15:00|10749.6|10747.6|10751.1|10749.1|10752.1|10750.1|10746.6|10744.6|232
1615209600000|2021-03-08 13:20:00|10751.6|10749.6|10752.6|10750.6|10756.1|10754.1|10748.1|10746.1|176
1615209900000|2021-03-08 13:25:00|10752.1|10750.1|10753.6|10751.6|10754.1|10752.1|10749.1|10747.1|146
1615210200000|2021-03-08 13:30:00|10754.1|10752.1|10751.6|10749.6|10754.1|10752.1|10749.1|10747.1|151
1615210500000|2021-03-08 13:35:00|10751.1|10749.1|10748.6|10746.6|10752.1|10750.1|10743.6|10741.6|149
1615210800000|2021-03-08 13:40:00|10749.1|10747.1|10743.6|10741.6|10752.1|10750.1|10743.1|10741.1|119
1615211100000|2021-03-08 13:45:00|10744.1|10742.1|10749.6|10747.6|10753.1|10751.1|10740.1|10738.1|144
1615211400000|2021-03-08 13:50:00|10750.1|10748.1|10755.6|10753.6|10755.6|10753.6|10749.1|10747.1|177
1615211700000|2021-03-08 13:55:00|10755.1|10753.1|10764.1|10762.1|10766.1|10764.1|10755.1|10753.1|447
1615212000000|2021-03-08 14:00:00|10764.6|10762.6|10761.6|10759.6|10768.1|10766.1|10760.6|10758.6|170
1615212300000|2021-03-08 14:05:00|10762.1|10760.1|10767.1|10765.1|10769.1|10767.1|10760.1|10758.1|226
1615212600000|2021-03-08 14:10:00|10766.1|10764.1|10769.1|10767.1|10770.1|10768.1|10765.1|10763.1|257
1615212900000|2021-03-08 14:15:00|10769.6|10767.6|10767.6|10765.6|10772.6|10770.6|10765.1|10763.1|197
1615213200000|2021-03-08 14:20:00|10767.1|10765.1|10763.6|10761.6|10769.1|10767.1|10761.1|10759.1|151
1615213500000|2021-03-08 14:25:00|10764.1|10762.1|10763.6|10761.6|10768.1|10766.1|10762.1|10760.1|311
1615213800000|2021-03-08 14:30:00|10764.1|10762.1|10755.1|10753.1|10764.1|10762.1|10748.6|10746.6|522
1615214100000|2021-03-08 14:35:00|10754.6|10752.6|10778.6|10776.6|10779.1|10777.1|10751.6|10749.6|485
1615214400000|2021-03-08 14:40:00|10778.1|10776.1|10782.1|10780.1|10785.1|10783.1|10777.6|10775.6|432
1615214700000|2021-03-08 14:45:00|10782.6|10780.6|10770.1|10768.1|10787.1|10785.1|10769.1|10767.1|693
1615215000000|2021-03-08 14:50:00|10770.6|10768.6|10784.1|10782.1|10786.6|10784.6|10770.1|10768.1|384
1615215300000|2021-03-08 14:55:00|10784.6|10782.6|10779.6|10777.6|10794.6|10792.6|10773.1|10771.1|500
1615215600000|2021-03-08 15:00:00|10780.6|10778.6|10782.1|10780.1|10789.1|10787.1|10775.1|10773.1|398
1615215900000|2021-03-08 15:05:00|10781.1|10779.1|10801.1|10799.1|10801.6|10799.6|10781.1|10779.1|468
1615216200000|2021-03-08 15:10:00|10800|10798|10803.5|10801.5|10806.5|10804.5|10795.5|10793.5|398
1615216500000|2021-03-08 15:15:00|10804|10802|10814|10812|10814|10812|10797|10795|523
1615216800000|2021-03-08 15:20:00|10814.5|10812.5|10805.5|10803.5|10822|10820|10803|10801|482
1615217100000|2021-03-08 15:25:00|10806|10804|10819|10817|10821|10819|10806|10804|413
1615217400000|2021-03-08 15:30:00|10819.5|10817.5|10829|10827|10829|10827|10816|10814|325
1615217700000|2021-03-08 15:35:00|10828.5|10826.5|10826|10824|10835|10833|10821|10819|461
1615218000000|2021-03-08 15:40:00|10825|10823|10833.5|10831.5|10834.5|10832.5|10824|10822|439
1615218300000|2021-03-08 15:45:00|10834|10832|10823.5|10821.5|10840|10838|10821|10819|368
1615218600000|2021-03-08 15:50:00|10824|10822|10821.5|10819.5|10832.5|10830.5|10819|10817|448
1615218900000|2021-03-08 15:55:00|10821|10819|10819.5|10817.5|10830|10828|10817.5|10815.5|499
1615219200000|2021-03-08 16:00:00|10818.5|10816.5|10819.5|10817.5|10828|10826|10818.5|10816.5|374
1615219500000|2021-03-08 16:05:00|10819|10817|10817.5|10815.5|10825|10823|10815|10813|395
1615219800000|2021-03-08 16:10:00|10818|10816|10815|10813|10820|10818|10812|10810|373
1615220100000|2021-03-08 16:15:00|10815.5|10813.5|10824|10822|10826.5|10824.5|10814.5|10812.5|553
1615220400000|2021-03-08 16:20:00|10824.5|10822.5|10845|10843|10847.5|10845.5|10824.5|10822.5|795
1615220700000|2021-03-08 16:25:00|10844.5|10842.5|10834|10832|10846|10844|10831|10829|1866
1615221000000|2021-03-08 16:30:00|10833|10831|10832|10830|10837|10835|10823|10821|1376
1615221300000|2021-03-08 16:35:00|10831|10829|10829|10827|10832|10830|10822|10820|210
1615221600000|2021-03-08 16:40:00|10829.5|10827.5|10823|10821|10837|10835|10823|10821|132
1615221900000|2021-03-08 16:45:00|10822.5|10820.5|10826|10824|10827|10825|10820|10818|149
1615222200000|2021-03-08 16:50:00|10825.5|10823.5|10826.5|10824.5|10829.5|10827.5|10819.5|10817.5|114
1615222500000|2021-03-08 16:55:00|10826|10824|10823.5|10821.5|10833.5|10831.5|10821.5|10819.5|72
1615222800000|2021-03-08 17:00:00|10823|10821|10818.5|10816.5|10831|10829|10817.5|10815.5|132
1615223100000|2021-03-08 17:05:00|10818|10816|10820|10818|10825|10823|10814.5|10812.5|113
1615223400000|2021-03-08 17:10:00|10820.5|10818.5|10814|10812|10821.5|10819.5|10813.5|10811.5|51
1615223700000|2021-03-08 17:15:00|10813.5|10811.5|10816.5|10814.5|10822.5|10820.5|10810.5|10808.5|53
1615224000000|2021-03-08 17:20:00|10815.5|10813.5|10825.5|10823.5|10826|10824|10815.5|10813.5|30
1615224300000|2021-03-08 17:25:00|10826|10824|10832|10830|10833|10831|10825|10823|29
1615224600000|2021-03-08 17:30:00|10832.5|10830.5|10830.5|10828.5|10836|10834|10827.5|10825.5|38
1615224900000|2021-03-08 17:35:00|10831|10829|10828.5|10826.5|10834|10832|10828|10826|27
1615225200000|2021-03-08 17:40:00|10828|10826|10828.5|10826.5|10833.5|10831.5|10827|10825|23
1615225500000|2021-03-08 17:45:00|10829|10827|10835.5|10833.5|10838|10836|10828.5|10826.5|46
1615225800000|2021-03-08 17:50:00|10836|10834|10831|10829|10839|10837|10831|10829|18
1615226100000|2021-03-08 17:55:00|10831.5|10829.5|10827.5|10825.5|10831.5|10829.5|10826.5|10824.5|25
1615226400000|2021-03-08 18:00:00|10828|10826|10831|10829|10832|10830|10828|10826|18
1615226700000|2021-03-08 18:05:00|10832|10830|10829.5|10827.5|10832|10830|10828.5|10826.5|10
1615227000000|2021-03-08 18:10:00|10830|10828|10830|10828|10832|10830|10824.5|10822.5|22
1615227300000|2021-03-08 18:15:00|10829.5|10827.5|10831|10829|10833|10831|10829.5|10827.5|15
1615227600000|2021-03-08 18:20:00|10831.5|10829.5|10834|10832|10834|10832|10830.5|10828.5|30
1615227900000|2021-03-08 18:25:00|10835|10833|10836|10834|10836|10834|10830.5|10828.5|95
1615228200000|2021-03-08 18:30:00|10837|10835|10832.5|10830.5|10838|10836|10829.5|10827.5|69
1615228500000|2021-03-08 18:35:00|10833|10831|10834.5|10832.5|10837.5|10835.5|10832|10830|51
1615228800000|2021-03-08 18:40:00|10834|10832|10830.5|10828.5|10835.5|10833.5|10829.5|10827.5|17
1615229100000|2021-03-08 18:45:00|10830|10828|10819.5|10817.5|10832|10830|10816.5|10814.5|28
1615229400000|2021-03-08 18:50:00|10820|10818|10812|10810|10820|10818|10808|10806|36
1615229700000|2021-03-08 18:55:00|10811.5|10809.5|10804.5|10802.5|10812.5|10810.5|10803.5|10801.5|22
1615230000000|2021-03-08 19:00:00|10804|10802|10808|10806|10808|10806|10803|10801|22
1615230300000|2021-03-08 19:05:00|10807.5|10805.5|10816|10814|10818|10816|10805.5|10803.5|39
1615230600000|2021-03-08 19:10:00|10815.5|10813.5|10817.5|10815.5|10819.5|10817.5|10813.5|10811.5|16
1615230900000|2021-03-08 19:15:00|10818|10816|10816|10814|10820|10818|10813.5|10811.5|29
1615231200000|2021-03-08 19:20:00|10815.5|10813.5|10817.5|10815.5|10819|10817|10814.5|10812.5|40
1615231500000|2021-03-08 19:25:00|10816|10814|10818.5|10816.5|10821|10819|10816|10814|21
1615231800000|2021-03-08 19:30:00|10819|10817|10815.5|10813.5|10820|10818|10815.5|10813.5|10
1615232100000|2021-03-08 19:35:00|10816|10814|10811.5|10809.5|10817.5|10815.5|10811|10809|15
1615232400000|2021-03-08 19:40:00|10811|10809|10796.5|10794.5|10812.5|10810.5|10796.5|10794.5|41
1615232700000|2021-03-08 19:45:00|10797|10795|10794|10792|10798|10796|10792.5|10790.5|27
1615233000000|2021-03-08 19:50:00|10793.5|10791.5|10791.5|10789.5|10794.5|10792.5|10787.5|10785.5|63
1615233300000|2021-03-08 19:55:00|10791|10789|10795|10793|10795.5|10793.5|10791|10789|26
1615233600000|2021-03-08 20:00:00|10793.5|10791.5|10778.5|10776.5|10793.5|10791.5|10777|10775|155
1615233900000|2021-03-08 20:05:00|10778|10776|10775.5|10773.5|10779|10777|10773.5|10771.5|55
1615234200000|2021-03-08 20:10:00|10776|10774|10776|10774|10776.5|10774.5|10770.5|10768.5|41
1615234500000|2021-03-08 20:15:00|10776.5|10774.5|10763.5|10761.5|10776.5|10774.5|10760.5|10758.5|62
1615234800000|2021-03-08 20:20:00|10764|10762|10768.5|10766.5|10770|10768|10762|10760|68
1615235100000|2021-03-08 20:25:00|10769|10767|10768.5|10766.5|10770.5|10768.5|10767|10765|45
1615235400000|2021-03-08 20:30:00|10769|10767|10770.5|10768.5|10775|10773|10767|10765|44
1615235700000|2021-03-08 20:35:00|10771|10769|10773.5|10771.5|10775.5|10773.5|10770.5|10768.5|31
1615236000000|2021-03-08 20:40:00|10774|10772|10776|10774|10778|10776|10771|10769|49
1615236300000|2021-03-08 20:45:00|10776.5|10774.5|10773.5|10771.5|10778.5|10776.5|10769|10767|33
1615236600000|2021-03-08 20:50:00|10774|10772|10773|10771|10776|10774|10767.5|10765.5|26
1615236900000|2021-03-08 20:55:00|10772|10770|10768.8|10762.8|10772.5|10770.5|10765.5|10760.2|64
1615237200000|2021-03-08 21:00:00|10768.7|10762.7|10779.4|10773.4|10786.7|10780.7|10768.5|10762.5|0
1615237500000|2021-03-08 21:05:00|10779.3|10773.3|10783.6|10777.6|10784.3|10778.3|10774.2|10768.2|0
1615237800000|2021-03-08 21:10:00|10783.7|10777.7|10793.3|10787.3|10798.1|10792.1|10783.6|10777.6|0
1615238100000|2021-03-08 21:15:00|10793.2|10787.2|10791.8|10785.8|10793.9|10787.9|10790.9|10784.9|0
1615238400000|2021-03-08 21:20:00|10792.1|10786.1|10793.8|10787.8|10794.2|10788.2|10791.6|10785.6|0
1615238700000|2021-03-08 21:25:00|10794.2|10788.2|10793.6|10787.6|10794.2|10788.2|10793.6|10787.6|0
1615239000000|2021-03-08 21:30:00|10793.5|10787.5|10797.8|10791.8|10800.1|10794.1|10791.7|10785.7|0
1615239300000|2021-03-08 21:35:00|10797.7|10791.7|10799.4|10793.4|10802.5|10796.5|10796.7|10790.7|0
1615239600000|2021-03-08 21:40:00|10799.3|10793.3|10791.5|10785.5|10799.9|10793.9|10791.5|10785.5|0
1615239900000|2021-03-08 21:45:00|10791.6|10785.6|10796.4|10790.4|10797.1|10791.1|10791.5|10785.5|0
1615240200000|2021-03-08 21:50:00|10796.5|10790.5|10794.1|10788.1|10797.6|10791.6|10791.3|10785.3|0
1615240500000|2021-03-08 21:55:00|10794.4|10788.4|10793|10787|10796.9|10790.9|10792.3|10786.3|0
1615240800000|2021-03-08 22:00:00|10793.5|10787.5|10793.7|10787.7|10794.1|10788.1|10793.5|10787.5|0
1615241100000|2021-03-08 22:05:00|10793.9|10787.9|10793.7|10787.7|10793.9|10787.9|10793.2|10787.2|0
1615241400000|2021-03-08 22:10:00|10793.9|10787.9|10793.7|10787.7|10794.5|10788.5|10793.5|10787.5|0
1615241700000|2021-03-08 22:15:00|10793.1|10787.1|10793.7|10787.7|10793.7|10787.7|10792.6|10786.6|0
1615242000000|2021-03-08 22:20:00|10793.9|10787.9|10794.3|10788.3|10794.3|10788.3|10793.7|10787.7|0
1615242300000|2021-03-08 22:25:00|10794.6|10788.6|10795.4|10789.4|10795.8|10789.8|10794.6|10788.6|0
1615242600000|2021-03-08 22:30:00|10795|10789|10794.8|10788.8|10795.4|10789.4|10793.7|10787.7|0
1615242900000|2021-03-08 22:35:00|10794.3|10788.3|10793.3|10787.3|10794.3|10788.3|10793.1|10787.1|0
1615243200000|2021-03-08 22:40:00|10794.1|10788.1|10794.3|10788.3|10794.6|10788.6|10793.5|10787.5|0
1615243500000|2021-03-08 22:45:00|10793.9|10787.9|10793.7|10787.7|10794.8|10788.8|10793.5|10787.5|0
1615243800000|2021-03-08 22:50:00|10793.9|10787.9|10794.8|10788.8|10794.8|10788.8|10793.9|10787.9|0
1615244100000|2021-03-08 22:55:00|10795.6|10789.6|10795.6|10789.6|10796.5|10790.5|10794.6|10788.6|0
1615244400000|2021-03-08 23:00:00|10796.5|10790.5|10805.2|10799.2|10805.5|10799.5|10795.1|10789.1|0
1615244700000|2021-03-08 23:05:00|10805.1|10799.1|10804.7|10798.7|10805.2|10799.2|10801.9|10795.9|0
1615245000000|2021-03-08 23:10:00|10804.8|10798.8|10808.5|10802.5|10809|10803|10804|10798|0
1615245300000|2021-03-08 23:15:00|10808.3|10802.3|10819.3|10813.3|10822.1|10816.1|10808|10802|0
1615245600000|2021-03-08 23:20:00|10819.4|10813.4|10817.8|10811.8|10822.9|10816.9|10816.6|10810.6|0
1615245900000|2021-03-08 23:25:00|10817.9|10811.9|10818.3|10812.3|10819.3|10813.3|10816.6|10810.6|0
1615246200000|2021-03-08 23:30:00|10818.4|10812.4|10817.3|10811.3|10820.6|10814.6|10815.8|10809.8|0
1615246500000|2021-03-08 23:35:00|10817.2|10811.2|10823.1|10817.1|10823.4|10817.4|10816|10810|0
1615246800000|2021-03-08 23:40:00|10823.2|10817.2|10821.1|10815.1|10824.7|10818.7|10819.6|10813.6|0
1615247100000|2021-03-08 23:45:00|10821|10815|10820.8|10814.8|10823.6|10817.6|10818.5|10812.5|0
1615247400000|2021-03-08 23:50:00|10820.6|10814.6|10817.9|10811.9|10820.8|10814.8|10812.3|10806.3|0
1615247700000|2021-03-08 23:55:00|10818|10812|10814.9|10808.9|10823|10817|10814.6|10808.6|0
1615248000000|2021-03-09 00:00:00|10815.1|10809.1|10814.1|10808.1|10818.5|10812.5|10811.3|10805.3|0
1615248300000|2021-03-09 00:05:00|10814|10808|10816.2|10810.2|10817.5|10811.5|10807.4|10801.4|0
1615248600000|2021-03-09 00:10:00|10816.3|10810.3|10814.5|10808.5|10825.1|10819.1|10813.7|10807.7|0
1615248900000|2021-03-09 00:15:00|10814.6|10808.6|10786.7|10780.7|10815.5|10809.5|10781.9|10775.9|0
1615249200000|2021-03-09 00:20:00|10786.8|10780.8|10786.3|10780.3|10789|10783|10784|10778|0
1615249500000|2021-03-09 00:25:00|10786.4|10780.4|10783.7|10777.7|10788.8|10782.8|10781.5|10775.5|0
1615249800000|2021-03-09 00:30:00|10783.4|10777.4|10779.4|10773.4|10786.4|10780.4|10778.9|10772.9|0
1615250100000|2021-03-09 00:35:00|10779.3|10773.3|10776.4|10770.4|10781.7|10775.7|10773.9|10767.9|0
1615250400000|2021-03-09 00:40:00|10776.5|10770.5|10781.3|10775.3|10783.7|10777.7|10776.3|10770.3|0
1615250700000|2021-03-09 00:45:00|10781.1|10775.1|10784|10778|10788.7|10782.7|10778.8|10772.8|0
1615251000000|2021-03-09 00:50:00|10784.1|10778.1|10784|10778|10785.3|10779.3|10779.3|10773.3|0
1615251300000|2021-03-09 00:55:00|10783.9|10777.9|10784|10778|10785.4|10779.4|10781.4|10775.4|0
1615251600000|2021-03-09 01:00:00|10784.1|10778.1|10796.5|10790.5|10796.5|10790.5|10778.9|10772.9|0
1615251900000|2021-03-09 01:05:00|10796.4|10790.4|10804.9|10798.9|10806.1|10800.1|10796.3|10790.3|0
1615252200000|2021-03-09 01:10:00|10804.5|10798.5|10800.2|10794.2|10807.2|10801.2|10800.1|10794.1|0
1615252500000|2021-03-09 01:15:00|10800.3|10794.3|10795.4|10789.4|10802.7|10796.7|10795.3|10789.3|0
1615252800000|2021-03-09 01:20:00|10795.5|10789.5|10792.5|10786.5|10797.7|10791.7|10790.1|10784.1|0
1615253100000|2021-03-09 01:25:00|10792.6|10786.6|10785|10779|10792.6|10786.6|10782.7|10776.7|0
1615253400000|2021-03-09 01:30:00|10785.1|10779.1|10773.2|10767.2|10787.6|10781.6|10773.1|10767.1|0
1615253700000|2021-03-09 01:35:00|10773.1|10767.1|10768|10762|10778|10772|10766.9|10760.9|0
1615254000000|2021-03-09 01:40:00|10768.1|10762.1|10763.5|10757.5|10770.5|10764.5|10763.4|10757.4|0
1615254300000|2021-03-09 01:45:00|10763.4|10757.4|10765.4|10759.4|10773.1|10767.1|10763.4|10757.4|0
1615254600000|2021-03-09 01:50:00|10765.5|10759.5|10771.7|10765.7|10773|10767|10765.4|10759.4|0
1615254900000|2021-03-09 01:55:00|10772.1|10766.1|10765.7|10759.7|10773|10767|10763.2|10757.2|0
1615255200000|2021-03-09 02:00:00|10765.6|10759.6|10784.6|10778.6|10784.6|10778.6|10765.6|10759.6|0
1615255500000|2021-03-09 02:05:00|10784.5|10778.5|10790|10784|10790|10784|10782.2|10776.2|0
1615255800000|2021-03-09 02:10:00|10790.2|10784.2|10794.7|10788.7|10794.9|10788.9|10787.6|10781.6|0
1615256100000|2021-03-09 02:15:00|10794.8|10788.8|10798.9|10792.9|10801.7|10795.7|10794.8|10788.8|0
1615256400000|2021-03-09 02:20:00|10799|10793|10789.6|10783.6|10799.1|10793.1|10789.4|10783.4|0
1615256700000|2021-03-09 02:25:00|10789.5|10783.5|10787.6|10781.6|10792.3|10786.3|10785.2|10779.2|0
1615257000000|2021-03-09 02:30:00|10787.7|10781.7|10785.4|10779.4|10795|10789|10782.8|10776.8|0
1615257300000|2021-03-09 02:35:00|10785.3|10779.3|10783.2|10777.2|10787.8|10781.8|10780.8|10774.8|0
1615257600000|2021-03-09 02:40:00|10783.1|10777.1|10790.3|10784.3|10790.4|10784.4|10773.3|10767.3|0
1615257900000|2021-03-09 02:45:00|10790.5|10784.5|10792.8|10786.8|10795.3|10789.3|10785.4|10779.4|0
1615258200000|2021-03-09 02:50:00|10792.7|10786.7|10797.7|10791.7|10797.8|10791.8|10792.7|10786.7|0
1615258500000|2021-03-09 02:55:00|10797.6|10791.6|10800|10794|10800.2|10794.2|10795.2|10789.2|0
1615258800000|2021-03-09 03:00:00|10799.6|10793.6|10795.6|10789.6|10802.6|10796.6|10795.4|10789.4|0
1615259100000|2021-03-09 03:05:00|10795.5|10789.5|10803|10797|10803|10797|10795.5|10789.5|0
1615259400000|2021-03-09 03:10:00|10802.9|10796.9|10809.9|10803.9|10809.9|10803.9|10802.9|10796.9|0
1615259700000|2021-03-09 03:15:00|10809.8|10803.8|10808.6|10802.6|10809.8|10803.8|10804.9|10798.9|0
1615260000000|2021-03-09 03:20:00|10809|10803|10807.4|10801.4|10812.2|10806.2|10804.9|10798.9|0
1615260300000|2021-03-09 03:25:00|10807.5|10801.5|10812.2|10806.2|10812.3|10806.3|10807.2|10801.2|0
1615260600000|2021-03-09 03:30:00|10812.1|10806.1|10814.6|10808.6|10814.6|10808.6|10807.4|10801.4|0
1615260900000|2021-03-09 03:35:00|10815.4|10809.4|10814.4|10808.4|10819.4|10813.4|10814.4|10808.4|0
1615261200000|2021-03-09 03:40:00|10814.5|10808.5|10812.2|10806.2|10817.1|10811.1|10812.1|10806.1|0
1615261500000|2021-03-09 03:45:00|10812.3|10806.3|10808.9|10802.9|10814.7|10808.7|10807.6|10801.6|0
1615261800000|2021-03-09 03:50:00|10808.5|10802.5|10811.6|10805.6|10815.2|10809.2|10807.8|10801.8|0
1615262100000|2021-03-09 03:55:00|10811.7|10805.7|10811.9|10805.9|10811.9|10805.9|10809.2|10803.2|0
1615262400000|2021-03-09 04:00:00|10812|10806|10818.9|10812.9|10819|10813|10812|10806|0
1615262700000|2021-03-09 04:05:00|10818.8|10812.8|10814.2|10808.2|10819.1|10813.1|10814.2|10808.2|0
1615263000000|2021-03-09 04:10:00|10814.3|10808.3|10806.2|10800.2|10814.5|10808.5|10806.2|10800.2|0
1615263300000|2021-03-09 04:15:00|10806.3|10800.3|10801.6|10795.6|10806.3|10800.3|10799.2|10793.2|0
1615263600000|2021-03-09 04:20:00|10801.5|10795.5|10799.3|10793.3|10801.6|10795.6|10799.1|10793.1|0
1615263900000|2021-03-09 04:25:00|10799.2|10793.2|10797.5|10791.5|10799.3|10793.3|10794.5|10788.5|0
1615264200000|2021-03-09 04:30:00|10797.4|10791.4|10801.8|10795.8|10802.1|10796.1|10797.3|10791.3|0
1615264500000|2021-03-09 04:35:00|10801.7|10795.7|10799.4|10793.4|10801.8|10795.8|10799.4|10793.4|0
1615264800000|2021-03-09 04:40:00|10799.3|10793.3|10799.4|10793.4|10801.7|10795.7|10799.2|10793.2|0
1615265100000|2021-03-09 04:45:00|10799.5|10793.5|10802|10796|10802|10796|10799.3|10793.3|0
1615265400000|2021-03-09 04:50:00|10802.1|10796.1|10802|10796|10804.4|10798.4|10801.8|10795.8|0
1615265700000|2021-03-09 04:55:00|10801.9|10795.9|10804.6|10798.6|10806.9|10800.9|10799.6|10793.6|0
1615266000000|2021-03-09 05:00:00|10805|10799|10804.9|10798.9|10807.3|10801.3|10802.4|10796.4|0
1615266300000|2021-03-09 05:05:00|10804.5|10798.5|10802.3|10796.3|10807.5|10801.5|10802.1|10796.1|0
1615266600000|2021-03-09 05:10:00|10802.2|10796.2|10804.8|10798.8|10805.8|10799.8|10802.2|10796.2|0
1615266900000|2021-03-09 05:15:00|10804.9|10798.9|10799.9|10793.9|10804.9|10798.9|10799.9|10793.9|0
1615267200000|2021-03-09 05:20:00|10799.8|10793.8|10798.5|10792.5|10799.9|10793.9|10797.4|10791.4|0
1615267500000|2021-03-09 05:25:00|10798.1|10792.1|10804.5|10798.5|10804.6|10798.6|10797.3|10791.3|0
1615267800000|2021-03-09 05:30:00|10804.4|10798.4|10802.1|10796.1|10806.9|10800.9|10802|10796|0
1615268100000|2021-03-09 05:35:00|10802|10796|10801.8|10795.8|10802.1|10796.1|10799.4|10793.4|0
1615268400000|2021-03-09 05:40:00|10801.9|10795.9|10799.6|10793.6|10804.4|10798.4|10799.4|10793.4|0
1615268700000|2021-03-09 05:45:00|10799.5|10793.5|10802|10796|10804.3|10798.3|10799.4|10793.4|0
1615269000000|2021-03-09 05:50:00|10801.9|10795.9|10801.8|10795.8|10804.4|10798.4|10799.4|10793.4|0
1615269300000|2021-03-09 05:55:00|10801.7|10795.7|10801.7|10795.7|10804.3|10798.3|10801.7|10795.7|0
1615269600000|2021-03-09 06:00:00|10801.8|10795.8|10806.6|10800.6|10806.6|10800.6|10799.3|10793.3|0
1615269900000|2021-03-09 06:05:00|10806.5|10800.5|10812.4|10806.4|10812.4|10806.4|10804|10798|0
1615270200000|2021-03-09 06:10:00|10812|10806|10810.8|10804.8|10815.8|10809.8|10810.7|10804.7|0
1615270500000|2021-03-09 06:15:00|10810.7|10804.7|10803.7|10797.7|10810.8|10804.8|10803.6|10797.6|0
1615270800000|2021-03-09 06:20:00|10804.1|10798.1|10803.2|10797.2|10806.1|10800.1|10800.9|10794.9|0
1615271100000|2021-03-09 06:25:00|10803.1|10797.1|10798.1|10792.1|10803.2|10797.2|10793.6|10787.6|0
1615271400000|2021-03-09 06:30:00|10797.7|10791.7|10802.9|10796.9|10802.9|10796.9|10795.7|10789.7|0
1615271700000|2021-03-09 06:35:00|10802.8|10796.8|10800.4|10794.4|10805.2|10799.2|10800.4|10794.4|0
1615272000000|2021-03-09 06:40:00|10800.5|10794.5|10793.2|10787.2|10800.7|10794.7|10793.2|10787.2|0
1615272300000|2021-03-09 06:45:00|10794|10788|10790.5|10784.5|10795.7|10789.7|10790.5|10784.5|0
1615272600000|2021-03-09 06:50:00|10790.6|10784.6|10797.6|10791.6|10797.6|10791.6|10788.1|10782.1|0
1615272900000|2021-03-09 06:55:00|10797.5|10791.5|10793.1|10787.1|10799.8|10793.8|10790.8|10784.8|0
1615273200000|2021-03-09 07:00:00|10791|10789|10775|10773|10796|10794|10770|10768|175
1615273500000|2021-03-09 07:05:00|10774.5|10772.5|10775.5|10773.5|10777.5|10775.5|10771.5|10769.5|103
1615273800000|2021-03-09 07:10:00|10776|10774|10779.5|10777.5|10782|10780|10773.5|10771.5|81
1615274100000|2021-03-09 07:15:00|10779|10777|10784.5|10782.5|10785.5|10783.5|10778.5|10776.5|26
1615274400000|2021-03-09 07:20:00|10784|10782|10782.5|10780.5|10787|10785|10781.5|10779.5|12
1615274700000|2021-03-09 07:25:00|10782|10780|10783|10781|10785.5|10783.5|10782|10780|5
1615275000000|2021-03-09 07:30:00|10782.5|10780.5|10779|10777|10783|10781|10778.5|10776.5|13
1615275300000|2021-03-09 07:35:00|10780.5|10778.5|10777.5|10775.5|10780.5|10778.5|10777.5|10775.5|13
1615275600000|2021-03-09 07:40:00|10777|10775|10777|10775|10779.5|10777.5|10773.5|10771.5|11
1615275900000|2021-03-09 07:45:00|10776.5|10774.5|10773.5|10771.5|10778.5|10776.5|10772.5|10770.5|28
1615276200000|2021-03-09 07:50:00|10774|10772|10777.5|10775.5|10778|10776|10773.5|10771.5|38
1615276500000|2021-03-09 07:55:00|10777|10775|10802.5|10800.5|10802.5|10800.5|10775.5|10773.5|223
1615276800000|2021-03-09 08:00:00|10806|10804|10771.5|10769.5|10806|10804|10770|10768|1223
1615277100000|2021-03-09 08:05:00|10772|10770|10775.5|10773.5|10776|10774|10759|10757|781
1615277400000|2021-03-09 08:10:00|10776|10774|10766|10764|10783.5|10781.5|10762.5|10760.5|337
1615277700000|2021-03-09 08:15:00|10763.5|10761.5|10750.5|10748.5|10763.5|10761.5|10749|10747|487
1615278000000|2021-03-09 08:20:00|10750|10748|10757.5|10755.5|10760|10758|10744.5|10742.5|302
1615278300000|2021-03-09 08:25:00|10758|10756|10765.5|10763.5|10767|10765|10754.5|10752.5|433
1615278600000|2021-03-09 08:30:00|10765|10763|10762.5|10760.5|10775|10773|10762|10760|326
1615278900000|2021-03-09 08:35:00|10762|10760|10765|10763|10765|10763|10757|10755|211
1615279200000|2021-03-09 08:40:00|10765.4|10763.4|10774.9|10772.9|10775.9|10773.9|10764.9|10762.9|248
1615279500000|2021-03-09 08:45:00|10774.4|10772.4|10772.9|10770.9|10776.9|10774.9|10768.4|10766.4|192
1615279800000|2021-03-09 08:50:00|10772.4|10770.4|10781.9|10779.9|10788.4|10786.4|10771.9|10769.9|254
1615280100000|2021-03-09 08:55:00|10782.4|10780.4|10784.9|10782.9|10792.4|10790.4|10781.4|10779.4|195
1615280400000|2021-03-09 09:00:00|10784.4|10782.4|10794.9|10792.9|10795.9|10793.9|10783.4|10781.4|162
1615280700000|2021-03-09 09:05:00|10794.4|10792.4|10792.9|10790.9|10796.4|10794.4|10789.4|10787.4|637
1615281000000|2021-03-09 09:10:00|10792.4|10790.4|10790.4|10788.4|10800.9|10798.9|10789.4|10787.4|207
1615281300000|2021-03-09 09:15:00|10789.4|10787.4|10789.9|10787.9|10793.4|10791.4|10783.9|10781.9|172
1615281600000|2021-03-09 09:20:00|10790.4|10788.4|10791.4|10789.4|10792.4|10790.4|10784.4|10782.4|135
1615281900000|2021-03-09 09:25:00|10791.9|10789.9|10800.4|10798.4|10800.4|10798.4|10791.9|10789.9|136
1615282200000|2021-03-09 09:30:00|10800.9|10798.9|10803.9|10801.9|10804.4|10802.4|10798.4|10796.4|190
1615282500000|2021-03-09 09:35:00|10804.4|10802.4|10808.9|10806.9|10811.9|10809.9|10803.4|10801.4|153
1615282800000|2021-03-09 09:40:00|10809.4|10807.4|10817.4|10815.4|10817.4|10815.4|10808.4|10806.4|149
1615283100000|2021-03-09 09:45:00|10816.9|10814.9|10804.9|10802.9|10816.9|10814.9|10803.4|10801.4|147
1615283400000|2021-03-09 09:50:00|10804.4|10802.4|10806.4|10804.4|10810.4|10808.4|10803.9|10801.9|242
1615283700000|2021-03-09 09:55:00|10805.9|10803.9|10810.9|10808.9|10813.9|10811.9|10805.9|10803.9|121
1615284000000|2021-03-09 10:00:00|10811.4|10809.4|10812.9|10810.9|10819.9|10817.9|10810.4|10808.4|269
1615284300000|2021-03-09 10:05:00|10812.4|10810.4|10817.4|10815.4|10821.9|10819.9|10812.4|10810.4|260
1615284600000|2021-03-09 10:10:00|10816.9|10814.9|10810.9|10808.9|10817.4|10815.4|10810.4|10808.4|206
1615284900000|2021-03-09 10:15:00|10810.4|10808.4|10809.4|10807.4|10811.9|10809.9|10804.9|10802.9|121
1615285200000|2021-03-09 10:20:00|10810.4|10808.4|10810.4|10808.4|10811.4|10809.4|10807.4|10805.4|117
1615285500000|2021-03-09 10:25:00|10811.4|10809.4|10810.4|10808.4|10811.9|10809.9|10801.9|10799.9|421
1615285800000|2021-03-09 10:30:00|10809.9|10807.9|10817.9|10815.9|10818.4|10816.4|10808.9|10806.9|140
1615286100000|2021-03-09 10:35:00|10818.4|10816.4|10821.9|10819.9|10826.4|10824.4|10815.9|10813.9|244
1615286400000|2021-03-09 10:40:00|10822.4|10820.4|10820.4|10818.4|10823.4|10821.4|10818.9|10816.9|251
1615286700000|2021-03-09 10:45:00|10819.9|10817.9|10814.9|10812.9|10820.4|10818.4|10813.4|10811.4|393
1615287000000|2021-03-09 10:50:00|10814.4|10812.4|10820.9|10818.9|10821.4|10819.4|10814.4|10812.4|82
1615287300000|2021-03-09 10:55:00|10821.4|10819.4|10825.4|10823.4|10825.9|10823.9|10815.9|10813.9|126
1615287600000|2021-03-09 11:00:00|10824.9|10822.9|10828.4|10826.4|10828.9|10826.9|10822.4|10820.4|81
1615287900000|2021-03-09 11:05:00|10828.9|10826.9|10831.4|10829.4|10831.9|10829.9|10824.9|10822.9|175
1615288200000|2021-03-09 11:10:00|10830.9|10828.9|10825.9|10823.9|10835.9|10833.9|10824.9|10822.9|151
1615288500000|2021-03-09 11:15:00|10826.4|10824.4|10826.4|10824.4|10827.4|10825.4|10820.4|10818.4|179
1615288800000|2021-03-09 11:20:00|10825.9|10823.9|10827.9|10825.9|10830.9|10828.9|10825.9|10823.9|150
1615289100000|2021-03-09 11:25:00|10827.4|10825.4|10832.9|10830.9|10833.4|10831.4|10826.4|10824.4|157
1615289400000|2021-03-09 11:30:00|10833.4|10831.4|10835.4|10833.4|10837.4|10835.4|10829.4|10827.4|135
1615289700000|2021-03-09 11:35:00|10834.9|10832.9|10831.4|10829.4|10836.9|10834.9|10829.9|10827.9|143
1615290000000|2021-03-09 11:40:00|10830.9|10828.9|10836.4|10834.4|10836.4|10834.4|10828.9|10826.9|103
1615290300000|2021-03-09 11:45:00|10835.9|10833.9|10837.4|10835.4|10838.9|10836.9|10835.4|10833.4|188
1615290600000|2021-03-09 11:50:00|10838.4|10836.4|10833.9|10831.9|10838.9|10836.9|10832.4|10830.4|139
1615290900000|2021-03-09 11:55:00|10833.4|10831.4|10826.9|10824.9|10834.4|10832.4|10825.4|10823.4|286
1615291200000|2021-03-09 12:00:00|10827.9|10825.9|10830.4|10828.4|10832.4|10830.4|10827.9|10825.9|121
1615291500000|2021-03-09 12:05:00|10829.9|10827.9|10823.4|10821.4|10831.4|10829.4|10823.4|10821.4|127
1615291800000|2021-03-09 12:10:00|10823.9|10821.9|10828.9|10826.9|10829.9|10827.9|10823.4|10821.4|79
1615292100000|2021-03-09 12:15:00|10828.4|10826.4|10819.9|10817.9|10828.9|10826.9|10818.4|10816.4|85
1615292400000|2021-03-09 12:20:00|10820.4|10818.4|10823.9|10821.9|10823.9|10821.9|10818.9|10816.9|291
1615292700000|2021-03-09 12:25:00|10823.4|10821.4|10825.4|10823.4|10826.9|10824.9|10820.4|10818.4|111
1615293000000|2021-03-09 12:30:00|10824.9|10822.9|10821.9|10819.9|10827.4|10825.4|10821.4|10819.4|240
1615293300000|2021-03-09 12:35:00|10822.4|10820.4|10816.9|10814.9|10824.9|10822.9|10816.4|10814.4|161
1615293600000|2021-03-09 12:40:00|10818.1|10816.1|10820.1|10818.1|10821.6|10819.6|10813.6|10811.6|161
1615293900000|2021-03-09 12:45:00|10820.6|10818.6|10815.1|10813.1|10824.6|10822.6|10813.1|10811.1|321
1615294200000|2021-03-09 12:50:00|10815.6|10813.6|10819.1|10817.1|10821.6|10819.6|10814.6|10812.6|111
1615294500000|2021-03-09 12:55:00|10818.6|10816.6|10818.6|10816.6|10819.1|10817.1|10815.6|10813.6|87
1615294800000|2021-03-09 13:00:00|10819.1|10817.1|10813.6|10811.6|10819.6|10817.6|10813.1|10811.1|94
1615295100000|2021-03-09 13:05:00|10814.1|10812.1|10818.1|10816.1|10819.6|10817.6|10809.6|10807.6|173
1615295400000|2021-03-09 13:10:00|10818.6|10816.6|10819.6|10817.6|10821.6|10819.6|10817.6|10815.6|111
1615295700000|2021-03-09 13:15:00|10819.1|10817.1|10816.6|10814.6|10820.6|10818.6|10816.6|10814.6|175
1615296000000|2021-03-09 13:20:00|10817.1|10815.1|10822.6|10820.6|10822.6|10820.6|10815.6|10813.6|169
1615296300000|2021-03-09 13:25:00|10821.6|10819.6|10821.6|10819.6|10823.6|10821.6|10819.6|10817.6|137
1615296600000|2021-03-09 13:30:00|10822.6|10820.6|10818.6|10816.6|10824.1|10822.1|10817.6|10815.6|176
1615296900000|2021-03-09 13:35:00|10818.1|10816.1|10814.6|10812.6|10819.6|10817.6|10814.6|10812.6|142
1615297200000|2021-03-09 13:40:00|10815.6|10813.6|10814.6|10812.6|10816.6|10814.6|10812.6|10810.6|146
1615297500000|2021-03-09 13:45:00|10814.1|10812.1|10814.1|10812.1|10814.6|10812.6|10809.6|10807.6|155
1615297800000|2021-03-09 13:50:00|10813.6|10811.6|10817.1|10815.1|10818.6|10816.6|10812.6|10810.6|152
1615298100000|2021-03-09 13:55:00|10816.6|10814.6|10816.6|10814.6|10820.1|10818.1|10814.6|10812.6|254
1615298400000|2021-03-09 14:00:00|10817.1|10815.1|10822.6|10820.6|10826.1|10824.1|10817.1|10815.1|166
1615298700000|2021-03-09 14:05:00|10823.1|10821.1|10819.6|10817.6|10823.6|10821.6|10819.6|10817.6|164
1615299000000|2021-03-09 14:10:00|10820.1|10818.1|10821.1|10819.1|10822.1|10820.1|10818.1|10816.1|175
1615299300000|2021-03-09 14:15:00|10821.6|10819.6|10818.1|10816.1|10823.6|10821.6|10813.6|10811.6|210
1615299600000|2021-03-09 14:20:00|10818.6|10816.6|10822.6|10820.6|10823.6|10821.6|10818.6|10816.6|322
1615299900000|2021-03-09 14:25:00|10823.1|10821.1|10822.6|10820.6|10823.6|10821.6|10819.6|10817.6|140
1615300200000|2021-03-09 14:30:00|10823.6|10821.6|10843.6|10841.6|10844.1|10842.1|10819.6|10817.6|665
1615300500000|2021-03-09 14:35:00|10843.1|10841.1|10835.1|10833.1|10844.6|10842.6|10833.6|10831.6|472
1615300800000|2021-03-09 14:40:00|10836.6|10834.6|10836.1|10834.1|10837.6|10835.6|10826.1|10824.1|477
1615301100000|2021-03-09 14:45:00|10836.6|10834.6|10835.6|10833.6|10839.1|10837.1|10830.6|10828.6|468
1615301400000|2021-03-09 14:50:00|10836.1|10834.1|10839.6|10837.6|10840.1|10838.1|10830.6|10828.6|228
1615301700000|2021-03-09 14:55:00|10839.1|10837.1|10839.1|10837.1|10845.1|10843.1|10837.6|10835.6|498
1615302000000|2021-03-09 15:00:00|10838.6|10836.6|10836.6|10834.6|10844.1|10842.1|10836.1|10834.1|471
1615302300000|2021-03-09 15:05:00|10837.1|10835.1|10833.6|10831.6|10843.1|10841.1|10832.6|10830.6|394
1615302600000|2021-03-09 15:10:00|10832.3|10830.3|10827.3|10825.3|10834.3|10832.3|10827.3|10825.3|217
1615302900000|2021-03-09 15:15:00|10827.8|10825.8|10834.3|10832.3|10834.8|10832.8|10827.8|10825.8|401
1615303200000|2021-03-09 15:20:00|10834.8|10832.8|10834.3|10832.3|10837.8|10835.8|10832.3|10830.3|269
1615303500000|2021-03-09 15:25:00|10834.8|10832.8|10841.3|10839.3|10844.8|10842.8|10834.3|10832.3|302
1615303800000|2021-03-09 15:30:00|10841.8|10839.8|10842.8|10840.8|10846.3|10844.3|10839.3|10837.3|289
1615304100000|2021-03-09 15:35:00|10842.3|10840.3|10839.3|10837.3|10843.3|10841.3|10837.3|10835.3|299
1615304400000|2021-03-09 15:40:00|10838.8|10836.8|10840.3|10838.3|10845.3|10843.3|10837.3|10835.3|262
1615304700000|2021-03-09 15:45:00|10839.8|10837.8|10837.3|10835.3|10845.3|10843.3|10836.3|10834.3|183
1615305000000|2021-03-09 15:50:00|10836.8|10834.8|10837.8|10835.8|10843.8|10841.8|10836.3|10834.3|179
1615305300000|2021-03-09 15:55:00|10837.3|10835.3|10840.3|10838.3|10841.3|10839.3|10836.8|10834.8|165
1615305600000|2021-03-09 16:00:00|10839.8|10837.8|10839.3|10837.3|10840.3|10838.3|10833.8|10831.8|276
1615305900000|2021-03-09 16:05:00|10838.8|10836.8|10837.8|10835.8|10839.3|10837.3|10833.3|10831.3|239
1615306200000|2021-03-09 16:10:00|10837.3|10835.3|10851.3|10849.3|10851.3|10849.3|10836.3|10834.3|462
1615306500000|2021-03-09 16:15:00|10851.8|10849.8|10858.3|10856.3|10858.8|10856.8|10850.3|10848.3|1072
1615306800000|2021-03-09 16:20:00|10858.8|10856.8|10859.8|10857.8|10870.3|10868.3|10858.3|10856.3|2410
1615307100000|2021-03-09 16:25:00|10859.3|10857.3|10858.3|10856.3|10867.3|10865.3|10857.3|10855.3|1549
1615307400000|2021-03-09 16:30:00|10857.8|10855.8|10848.8|10846.8|10859.3|10857.3|10847.3|10845.3|874
1615307700000|2021-03-09 16:35:00|10848.3|10846.3|10853.3|10851.3|10853.8|10851.8|10846.3|10844.3|138
1615308000000|2021-03-09 16:40:00|10852.8|10850.8|10853.3|10851.3|10856.3|10854.3|10852.3|10850.3|62
1615308300000|2021-03-09 16:45:00|10852.3|10850.3|10856.3|10854.3|10857.3|10855.3|10852.3|10850.3|34
1615308600000|2021-03-09 16:50:00|10855.8|10853.8|10857.8|10855.8|10858.3|10856.3|10855.3|10853.3|191
1615308900000|2021-03-09 16:55:00|10858.3|10856.3|10864.8|10862.8|10866.3|10864.3|10857.8|10855.8|68
1615309200000|2021-03-09 17:00:00|10865.3|10863.3|10863.3|10861.3|10865.8|10863.8|10862.8|10860.8|22
1615309500000|2021-03-09 17:05:00|10863.8|10861.8|10864.3|10862.3|10864.3|10862.3|10862.3|10860.3|42
1615309800000|2021-03-09 17:10:00|10864.8|10862.8|10866.3|10864.3|10868.3|10866.3|10864.3|10862.3|37
1615310100000|2021-03-09 17:15:00|10866.8|10864.8|10865.3|10863.3|10869.3|10867.3|10865.3|10863.3|1024
1615310400000|2021-03-09 17:20:00|10864.3|10862.3|10867.8|10865.8|10869.8|10867.8|10864.3|10862.3|24
1615310700000|2021-03-09 17:25:00|10867.3|10865.3|10867.3|10865.3|10867.8|10865.8|10864.8|10862.8|10
1615311000000|2021-03-09 17:30:00|10867.8|10865.8|10867.3|10865.3|10868.3|10866.3|10866.8|10864.8|16
1615311300000|2021-03-09 17:35:00|10867.8|10865.8|10868.3|10866.3|10870.3|10868.3|10867.8|10865.8|13
1615311600000|2021-03-09 17:40:00|10867.8|10865.8|10866.8|10864.8|10867.8|10865.8|10866.3|10864.3|3
1615311900000|2021-03-09 17:45:00|10867.3|10865.3|10861.8|10859.8|10867.3|10865.3|10861.8|10859.8|14
1615312200000|2021-03-09 17:50:00|10861.3|10859.3|10856.8|10854.8|10861.8|10859.8|10855.8|10853.8|32
1615312500000|2021-03-09 17:55:00|10856.3|10854.3|10853.8|10851.8|10856.8|10854.8|10851.8|10849.8|30
1615312800000|2021-03-09 18:00:00|10854.3|10852.3|10859.3|10857.3|10860.8|10858.8|10854.3|10852.3|21
1615313100000|2021-03-09 18:05:00|10859.8|10857.8|10860.3|10858.3|10860.3|10858.3|10858.3|10856.3|7
1615313400000|2021-03-09 18:10:00|10859.8|10857.8|10859.8|10857.8|10860.3|10858.3|10856.8|10854.8|13
1615313700000|2021-03-09 18:15:00|10859.3|10857.3|10853.8|10851.8|10861.3|10859.3|10852.3|10850.3|16
1615314000000|2021-03-09 18:20:00|10854.3|10852.3|10854.3|10852.3|10855.3|10853.3|10851.8|10849.8|9
1615314300000|2021-03-09 18:25:00|10854.8|10852.8|10853.3|10851.3|10854.8|10852.8|10851.3|10849.3|8
1615314600000|2021-03-09 18:30:00|10852.8|10850.8|10854.3|10852.3|10856.3|10854.3|10852.3|10850.3|18
1615314900000|2021-03-09 18:35:00|10853.8|10851.8|10856.3|10854.3|10856.8|10854.8|10853.3|10851.3|4
1615315200000|2021-03-09 18:40:00|10859.8|10857.8|10858.8|10856.8|10859.8|10857.8|10857.8|10855.8|18
1615315500000|2021-03-09 18:45:00|10858.3|10856.3|10857.8|10855.8|10860.3|10858.3|10857.3|10855.3|8
1615315800000|2021-03-09 18:50:00|10857.3|10855.3|10854.8|10852.8|10857.8|10855.8|10854.3|10852.3|8
1615316100000|2021-03-09 18:55:00|10854.3|10852.3|10854.3|10852.3|10855.8|10853.8|10853.8|10851.8|9
1615316400000|2021-03-09 19:00:00|10854.8|10852.8|10859.3|10857.3|10861.3|10859.3|10854.8|10852.8|44
1615316700000|2021-03-09 19:05:00|10858.8|10856.8|10857.8|10855.8|10859.3|10857.3|10856.8|10854.8|4
1615317000000|2021-03-09 19:10:00|10858.3|10856.3|10860.8|10858.8|10860.8|10858.8|10855.8|10853.8|7
1615317300000|2021-03-09 19:15:00|10861.3|10859.3|10860.8|10858.8|10862.8|10860.8|10859.3|10857.3|24
1615317600000|2021-03-09 19:20:00|10861.3|10859.3|10857.8|10855.8|10862.8|10860.8|10857.8|10855.8|5
1615317900000|2021-03-09 19:25:00|10857.3|10855.3|10856.3|10854.3|10858.8|10856.8|10855.8|10853.8|3
1615318200000|2021-03-09 19:30:00|10856.8|10854.8|10861.3|10859.3|10861.3|10859.3|10856.3|10854.3|10
1615318500000|2021-03-09 19:35:00|10861.8|10859.8|10862.8|10860.8|10862.8|10860.8|10860.8|10858.8|1
1615318800000|2021-03-09 19:40:00|10863.3|10861.3|10858.8|10856.8|10865.3|10863.3|10853.8|10851.8|106
1615319100000|2021-03-09 19:45:00|10858.3|10856.3|10854.8|10852.8|10858.3|10856.3|10854.3|10852.3|17
1615319400000|2021-03-09 19:50:00|10854.3|10852.3|10853.8|10851.8|10856.8|10854.8|10852.3|10850.3|15
1615319700000|2021-03-09 19:55:00|10853.3|10851.3|10849.8|10847.8|10855.3|10853.3|10849.3|10847.3|8
1615320000000|2021-03-09 20:00:00|10850.3|10848.3|10852.8|10850.8|10855.3|10853.3|10850.3|10848.3|111
1615320300000|2021-03-09 20:05:00|10853.3|10851.3|10855.8|10853.8|10856.3|10854.3|10852.3|10850.3|20
1615320600000|2021-03-09 20:10:00|10856.3|10854.3|10862.3|10860.3|10862.8|10860.8|10856.3|10854.3|51
1615320900000|2021-03-09 20:15:00|10861.8|10859.8|10862.8|10860.8|10863.3|10861.3|10860.8|10858.8|26
1615321200000|2021-03-09 20:20:00|10862.3|10860.3|10858.8|10856.8|10863.3|10861.3|10858.3|10856.3|18
1615321500000|2021-03-09 20:25:00|10859.3|10857.3|10858.8|10856.8|10861.3|10859.3|10858.3|10856.3|10
1615321800000|2021-03-09 20:30:00|10859.3|10857.3|10855.8|10853.8|10859.3|10857.3|10854.3|10852.3|17
1615322100000|2021-03-09 20:35:00|10856.3|10854.3|10857.8|10855.8|10858.3|10856.3|10849.8|10847.8|21
1615322400000|2021-03-09 20:40:00|10857.3|10855.3|10855.3|10853.3|10858.8|10856.8|10850.8|10848.8|62
1615322700000|2021-03-09 20:45:00|10854.8|10852.8|10851.8|10849.8|10857.8|10855.8|10848.3|10846.3|51
1615323000000|2021-03-09 20:50:00|10850.8|10848.8|10856.3|10854.3|10856.3|10854.3|10846.3|10844.3|34
1615323300000|2021-03-09 20:55:00|10855.8|10853.8|10850.8|10844.8|10855.8|10853.8|10849.3|10843.7|83
1615323600000|2021-03-09 21:00:00|10850.6|10844.6|10854.5|10848.5|10859.1|10853.1|10846.7|10840.7|1
1615323900000|2021-03-09 21:05:00|10854.6|10848.6|10850|10844|10856.1|10850.1|10848.9|10842.9|0
1615324200000|2021-03-09 21:10:00|10849.9|10843.9|10847.9|10841.9|10850.5|10844.5|10846.7|10840.7|0
1615324500000|2021-03-09 21:15:00|10848.3|10842.3|10847|10841|10848.5|10842.5|10847|10841|0
1615324800000|2021-03-09 21:20:00|10847.4|10841.4|10847.9|10841.9|10848.3|10842.3|10846.4|10840.4|0
1615325100000|2021-03-09 21:25:00|10848.1|10842.1|10848.3|10842.3|10848.5|10842.5|10847.7|10841.7|0
1615325400000|2021-03-09 21:30:00|10848|10842|10855.3|10849.3|10855.3|10849.3|10845.8|10839.8|0
1615325700000|2021-03-09 21:35:00|10855.2|10849.2|10856.8|10850.8|10859.5|10853.5|10853.5|10847.5|0
1615326000000|2021-03-09 21:40:00|10856.7|10850.7|10853.5|10847.5|10856.7|10850.7|10852.9|10846.9|0
1615326300000|2021-03-09 21:45:00|10853.4|10847.4|10852.9|10846.9|10856.8|10850.8|10852.4|10846.4|0
1615326600000|2021-03-09 21:50:00|10853|10847|10852.9|10846.9|10855.7|10849.7|10851.7|10845.7|0
1615326900000|2021-03-09 21:55:00|10853|10847|10851.9|10845.9|10854|10848|10851.2|10845.2|0
1615327200000|2021-03-09 22:00:00|10851.7|10845.7|10851.5|10845.5|10851.9|10845.9|10851.1|10845.1|0
1615327500000|2021-03-09 22:05:00|10851.3|10845.3|10850.7|10844.7|10851.7|10845.7|10850.4|10844.4|0
1615327800000|2021-03-09 22:10:00|10850.4|10844.4|10850.4|10844.4|10851.3|10845.3|10850.4|10844.4|0
1615328100000|2021-03-09 22:15:00|10850.9|10844.9|10851.3|10845.3|10851.5|10845.5|10850.9|10844.9|0
1615328400000|2021-03-09 22:20:00|10851.5|10845.5|10855.2|10849.2|10855.2|10849.2|10851.3|10845.3|0
1615328700000|2021-03-09 22:25:00|10855.4|10849.4|10856.4|10850.4|10856.9|10850.9|10855.4|10849.4|0
1615329000000|2021-03-09 22:30:00|10856.2|10850.2|10856.9|10850.9|10857.5|10851.5|10855.6|10849.6|0
1615329300000|2021-03-09 22:35:00|10856.7|10850.7|10856.4|10850.4|10857.3|10851.3|10855.4|10849.4|0
1615329600000|2021-03-09 22:40:00|10855.8|10849.8|10855.6|10849.6|10856.2|10850.2|10855.2|10849.2|0
1615329900000|2021-03-09 22:45:00|10855.8|10849.8|10856.4|10850.4|10856.7|10850.7|10855.8|10849.8|0
1615330200000|2021-03-09 22:50:00|10856.2|10850.2|10856.9|10850.9|10857.3|10851.3|10856.2|10850.2|0
1615330500000|2021-03-09 22:55:00|10857.3|10851.3|10857.7|10851.7|10857.9|10851.9|10856.7|10850.7|0
1615330800000|2021-03-09 23:00:00|10857.9|10851.9|10860.5|10854.5|10863.8|10857.8|10855.7|10849.7|0
1615331100000|2021-03-09 23:05:00|10860.4|10854.4|10860.7|10854.7|10864|10858|10859.8|10853.8|0
1615331400000|2021-03-09 23:10:00|10860.8|10854.8|10862.2|10856.2|10863.4|10857.4|10860.7|10854.7|0
1615331700000|2021-03-09 23:15:00|10862.1|10856.1|10863.4|10857.4|10863.4|10857.4|10859.9|10853.9|0
1615332000000|2021-03-09 23:20:00|10863|10857|10864.5|10858.5|10866.2|10860.2|10862.2|10856.2|0
1615332300000|2021-03-09 23:25:00|10864.7|10858.7|10863.4|10857.4|10865.8|10859.8|10863.4|10857.4|0
1615332600000|2021-03-09 23:30:00|10863.5|10857.5|10860.7|10854.7|10864|10858|10857.1|10851.1|0
1615332900000|2021-03-09 23:35:00|10861.2|10855.2|10863.4|10857.4|10866.2|10860.2|10860.7|10854.7|0
1615333200000|2021-03-09 23:40:00|10863.5|10857.5|10866.7|10860.7|10866.7|10860.7|10863.4|10857.4|0
1615333500000|2021-03-09 23:45:00|10866.8|10860.8|10862.7|10856.7|10867.8|10861.8|10862.7|10856.7|0
1615333800000|2021-03-09 23:50:00|10862.8|10856.8|10858.9|10852.9|10864.5|10858.5|10858.9|10852.9|0
1615334100000|2021-03-09 23:55:00|10859|10853|10860.7|10854.7|10864|10858|10858.4|10852.4|0
1615334400000|2021-03-10 00:00:00|10860.6|10854.6|10855.6|10849.6|10860.7|10854.7|10850.5|10844.5|0
1615334700000|2021-03-10 00:05:00|10855.5|10849.5|10854.3|10848.3|10861.2|10855.2|10852.3|10846.3|0
1615335000000|2021-03-10 00:10:00|10853.8|10847.8|10853.3|10847.3|10855.3|10849.3|10849.5|10843.5|0
1615335300000|2021-03-10 00:15:00|10853.1|10847.1|10848.7|10842.7|10853.3|10847.3|10844.2|10838.2|0
1615335600000|2021-03-10 00:20:00|10848.6|10842.6|10844.1|10838.1|10850.9|10844.9|10841.5|10835.5|0
1615335900000|2021-03-10 00:25:00|10844|10838|10843.1|10837.1|10844.3|10838.3|10841.8|10835.8|0
1615336200000|2021-03-10 00:30:00|10843.2|10837.2|10838.9|10832.9|10844.4|10838.4|10835.1|10829.1|0
1615336500000|2021-03-10 00:35:00|10838.8|10832.8|10842.6|10836.6|10842.6|10836.6|10836.5|10830.5|0
1615336800000|2021-03-10 00:40:00|10842.7|10836.7|10841.3|10835.3|10845.1|10839.1|10841.3|10835.3|0
1615337100000|2021-03-10 00:45:00|10841.2|10835.2|10844.5|10838.5|10844.8|10838.8|10839.8|10833.8|0
1615337400000|2021-03-10 00:50:00|10844.4|10838.4|10842.1|10836.1|10844.4|10838.4|10839.6|10833.6|0
1615337700000|2021-03-10 00:55:00|10842.2|10836.2|10837.7|10831.7|10842.2|10836.2|10837.6|10831.6|0
1615338000000|2021-03-10 01:00:00|10837.8|10831.8|10844.7|10838.7|10844.9|10838.9|10835.2|10829.2|0
1615338300000|2021-03-10 01:05:00|10844.3|10838.3|10847.1|10841.1|10849.7|10843.7|10843.6|10837.6|0
1615338600000|2021-03-10 01:10:00|10847.2|10841.2|10849.6|10843.6|10849.7|10843.7|10844.8|10838.8|0
1615338900000|2021-03-10 01:15:00|10849.5|10843.5|10848.5|10842.5|10851.9|10845.9|10848.1|10842.1|0
1615339200000|2021-03-10 01:20:00|10847.1|10841.1|10842.3|10836.3|10849.4|10843.4|10842.3|10836.3|0
1615339500000|2021-03-10 01:25:00|10841.5|10835.5|10844.8|10838.8|10844.9|10838.9|10840|10834|0
1615339800000|2021-03-10 01:30:00|10844.9|10838.9|10829.1|10823.1|10844.9|10838.9|10828|10822|0
1615340100000|2021-03-10 01:35:00|10829.5|10823.5|10830.2|10824.2|10831.6|10825.6|10827.9|10821.9|0
1615340400000|2021-03-10 01:40:00|10830.6|10824.6|10833.7|10827.7|10836.3|10830.3|10829.1|10823.1|0
1615340700000|2021-03-10 01:45:00|10833.6|10827.6|10836|10830|10836.1|10830.1|10828.8|10822.8|0
1615341000000|2021-03-10 01:50:00|10836.1|10830.1|10833.2|10827.2|10838.3|10832.3|10833.2|10827.2|0
1615341300000|2021-03-10 01:55:00|10832.8|10826.8|10828.5|10822.5|10833.4|10827.4|10827.4|10821.4|0
1615341600000|2021-03-10 02:00:00|10828.6|10822.6|10830.9|10824.9|10831|10825|10827.3|10821.3|0
1615341900000|2021-03-10 02:05:00|10831|10825|10823.9|10817.9|10831|10825|10823.9|10817.9|0
1615342200000|2021-03-10 02:10:00|10824|10818|10826.4|10820.4|10829|10823|10823.9|10817.9|0
1615342500000|2021-03-10 02:15:00|10826.5|10820.5|10826.6|10820.6|10828.9|10822.9|10824.2|10818.2|0
1615342800000|2021-03-10 02:20:00|10826.5|10820.5|10829.5|10823.5|10831.4|10825.4|10826.5|10820.5|0
1615343100000|2021-03-10 02:25:00|10829.4|10823.4|10829.4|10823.4|10833.2|10827.2|10829.4|10823.4|0
1615343400000|2021-03-10 02:30:00|10829.5|10823.5|10829.6|10823.6|10830.8|10824.8|10824.6|10818.6|0
1615343700000|2021-03-10 02:35:00|10829.5|10823.5|10824.7|10818.7|10829.6|10823.6|10824.6|10818.6|0
1615344000000|2021-03-10 02:40:00|10824.6|10818.6|10829.3|10823.3|10831.9|10825.9|10824.5|10818.5|0
1615344300000|2021-03-10 02:45:00|10829.2|10823.2|10833.9|10827.9|10834|10828|10829.2|10823.2|0
1615344600000|2021-03-10 02:50:00|10833.8|10827.8|10836.4|10830.4|10836.5|10830.5|10831.5|10825.5|0
1615344900000|2021-03-10 02:55:00|10836.3|10830.3|10836.3|10830.3|10838.7|10832.7|10834|10828|0
1615345200000|2021-03-10 03:00:00|10836.2|10830.2|10838.5|10832.5|10840.9|10834.9|10835|10829|0
1615345500000|2021-03-10 03:05:00|10838.1|10832.1|10838.5|10832.5|10838.6|10832.6|10834.9|10828.9|0
1615345800000|2021-03-10 03:10:00|10838.6|10832.6|10840.9|10834.9|10841|10835|10836.1|10830.1|0
1615346100000|2021-03-10 03:15:00|10841|10835|10836|10830|10841|10835|10834.9|10828.9|0
1615346400000|2021-03-10 03:20:00|10836.1|10830.1|10838.6|10832.6|10838.6|10832.6|10834.9|10828.9|0
1615346700000|2021-03-10 03:25:00|10838.5|10832.5|10833.8|10827.8|10838.6|10832.6|10831.5|10825.5|0
1615347000000|2021-03-10 03:30:00|10833.9|10827.9|10834.1|10828.1|10836.3|10830.3|10831.7|10825.7|0
1615347300000|2021-03-10 03:35:00|10834|10828|10834.1|10828.1|10836.4|10830.4|10831.8|10825.8|0
1615347600000|2021-03-10 03:40:00|10833.7|10827.7|10834|10828|10836.5|10830.5|10831.8|10825.8|0
1615347900000|2021-03-10 03:45:00|10834.1|10828.1|10833.9|10827.9|10834.2|10828.2|10831.6|10825.6|0
1615348200000|2021-03-10 03:50:00|10833.8|10827.8|10833.9|10827.9|10834.1|10828.1|10832.8|10826.8|0
1615348500000|2021-03-10 03:55:00|10833.5|10827.5|10833.6|10827.6|10834|10828|10831.4|10825.4|0
1615348800000|2021-03-10 04:00:00|10833.7|10827.7|10826.5|10820.5|10833.7|10827.7|10826.4|10820.4|0
1615349100000|2021-03-10 04:05:00|10826.4|10820.4|10824.2|10818.2|10828.8|10822.8|10824|10818|0
1615349400000|2021-03-10 04:10:00|10824.3|10818.3|10825.4|10819.4|10826.6|10820.6|10824.3|10818.3|0
1615349700000|2021-03-10 04:15:00|10825.8|10819.8|10826.9|10820.9|10828|10822|10825.4|10819.4|0
1615350000000|2021-03-10 04:20:00|10826.8|10820.8|10826.8|10820.8|10826.9|10820.9|10826.7|10820.7|0
1615350300000|2021-03-10 04:25:00|10826.9|10820.9|10824.3|10818.3|10826.9|10820.9|10824.3|10818.3|0
1615350600000|2021-03-10 04:30:00|10824.4|10818.4|10834.5|10828.5|10837|10831|10824.4|10818.4|0
1615350900000|2021-03-10 04:35:00|10834.6|10828.6|10839.6|10833.6|10839.7|10833.7|10834.5|10828.5|0
1615351200000|2021-03-10 04:40:00|10839.7|10833.7|10839.6|10833.6|10841.9|10835.9|10837.2|10831.2|0
1615351500000|2021-03-10 04:45:00|10840.4|10834.4|10839.4|10833.4|10841.9|10835.9|10837.1|10831.1|0
1615351800000|2021-03-10 04:50:00|10839.5|10833.5|10834.7|10828.7|10839.5|10833.5|10834.7|10828.7|0
1615352100000|2021-03-10 04:55:00|10834.8|10828.8|10834.7|10828.7|10834.8|10828.8|10832.5|10826.5|0
1615352400000|2021-03-10 05:00:00|10834.3|10828.3|10824.5|10818.5|10834.7|10828.7|10822.2|10816.2|0
1615352700000|2021-03-10 05:05:00|10824.4|10818.4|10822|10816|10824.4|10818.4|10821.9|10815.9|0
1615353000000|2021-03-10 05:10:00|10821.9|10815.9|10825.3|10819.3|10825.3|10819.3|10819.4|10813.4|0
1615353300000|2021-03-10 05:15:00|10824.9|10818.9|10826.2|10820.2|10826.6|10820.6|10821.8|10815.8|0
1615353600000|2021-03-10 05:20:00|10825.8|10819.8|10826.3|10820.3|10828.8|10822.8|10823.9|10817.9|0
1615353900000|2021-03-10 05:25:00|10826.2|10820.2|10825.7|10819.7|10826.5|10820.5|10823.9|10817.9|0
1615354200000|2021-03-10 05:30:00|10826.4|10820.4|10829.2|10823.2|10834.1|10828.1|10825.3|10819.3|0
1615354500000|2021-03-10 05:35:00|10829.1|10823.1|10833|10827|10834.2|10828.2|10829.1|10823.1|0
1615354800000|2021-03-10 05:40:00|10833.4|10827.4|10832|10826|10834.6|10828.6|10829.8|10823.8|0
1615355100000|2021-03-10 05:45:00|10831.9|10825.9|10830.8|10824.8|10834.6|10828.6|10830.7|10824.7|0
1615355400000|2021-03-10 05:50:00|10830.7|10824.7|10829.6|10823.6|10831.9|10825.9|10827.3|10821.3|0
1615355700000|2021-03-10 05:55:00|10829.5|10823.5|10831.1|10825.1|10832.2|10826.2|10827.2|10821.2|0
1615356000000|2021-03-10 06:00:00|10829.7|10823.7|10834.4|10828.4|10836.8|10830.8|10829.6|10823.6|0
1615356300000|2021-03-10 06:05:00|10834.5|10828.5|10831.9|10825.9|10836.8|10830.8|10831.7|10825.7|0
1615356600000|2021-03-10 06:10:00|10831.8|10825.8|10826.9|10820.9|10831.9|10825.9|10826.5|10820.5|0
1615356900000|2021-03-10 06:15:00|10826.8|10820.8|10824.5|10818.5|10830.4|10824.4|10824.4|10818.4|0
1615357200000|2021-03-10 06:20:00|10824.4|10818.4|10819.5|10813.5|10824.4|10818.4|10819.3|10813.3|0
1615357500000|2021-03-10 06:25:00|10819.6|10813.6|10823.3|10817.3|10823.3|10817.3|10819.5|10813.5|0
1615357800000|2021-03-10 06:30:00|10823.2|10817.2|10819.5|10813.5|10823.3|10817.3|10817.3|10811.3|0
1615358100000|2021-03-10 06:35:00|10818.8|10812.8|10817.7|10811.7|10822.2|10816.2|10817.3|10811.3|0
1615358400000|2021-03-10 06:40:00|10817.8|10811.8|10822.5|10816.5|10822.5|10816.5|10817.8|10811.8|0
1615358700000|2021-03-10 06:45:00|10822.1|10816.1|10817.5|10811.5|10822.4|10816.4|10817.5|10811.5|0
1615359000000|2021-03-10 06:50:00|10817.6|10811.6|10822.5|10816.5|10822.5|10816.5|10817.6|10811.6|0
1615359300000|2021-03-10 06:55:00|10822.6|10816.6|10822.5|10816.5|10822.6|10816.6|10820.2|10814.2|0
1615359600000|2021-03-10 07:00:00|10806.3|10804.3|10815.8|10813.8|10818.8|10816.8|10796.8|10794.8|292
1615359900000|2021-03-10 07:05:00|10816.8|10814.8|10819.3|10817.3|10823.8|10821.8|10815.8|10813.8|130
1615360200000|2021-03-10 07:10:00|10818.8|10816.8|10815.8|10813.8|10821.3|10819.3|10814.8|10812.8|62
1615360500000|2021-03-10 07:15:00|10816.3|10814.3|10816.8|10814.8|10819.3|10817.3|10814.8|10812.8|39
1615360800000|2021-03-10 07:20:00|10817.3|10815.3|10820.3|10818.3|10820.3|10818.3|10813.8|10811.8|32
1615361100000|2021-03-10 07:25:00|10819.8|10817.8|10821.3|10819.3|10823.3|10821.3|10818.8|10816.8|61
1615361400000|2021-03-10 07:30:00|10821.8|10819.8|10819.8|10817.8|10821.8|10819.8|10818.3|10816.3|6
1615361700000|2021-03-10 07:35:00|10819.3|10817.3|10817.8|10815.8|10819.3|10817.3|10815.8|10813.8|3
1615362000000|2021-03-10 07:40:00|10818.3|10816.3|10818.3|10816.3|10818.8|10816.8|10816.3|10814.3|4
1615362300000|2021-03-10 07:45:00|10817.8|10815.8|10822.8|10820.8|10822.8|10820.8|10817.3|10815.3|9
1615362600000|2021-03-10 07:50:00|10823.3|10821.3|10818.8|10816.8|10823.8|10821.8|10818.3|10816.3|6
1615362900000|2021-03-10 07:55:00|10819.3|10817.3|10815.8|10813.8|10821.3|10819.3|10815.8|10813.8|50
1615363200000|2021-03-10 08:00:00|10816.3|10814.3|10806.8|10804.8|10822.3|10820.3|10794.8|10792.8|1334
1615363500000|2021-03-10 08:05:00|10805.8|10803.8|10805.8|10803.8|10816.8|10814.8|10788.8|10786.8|559
1615363800000|2021-03-10 08:10:00|10805.3|10803.3|10816.8|10814.8|10821.3|10819.3|10799.8|10797.8|497
1615364100000|2021-03-10 08:15:00|10816.3|10814.3|10832.3|10830.3|10836.3|10834.3|10816.3|10814.3|239
1615364400000|2021-03-10 08:20:00|10832.8|10830.8|10829.8|10827.8|10838.8|10836.8|10829.3|10827.3|243
1615364700000|2021-03-10 08:25:00|10830.3|10828.3|10824.8|10822.8|10830.8|10828.8|10824.3|10822.3|203
1615365000000|2021-03-10 08:30:00|10824.3|10822.3|10828.8|10826.8|10830.3|10828.3|10818.3|10816.3|248
1615365300000|2021-03-10 08:35:00|10829.3|10827.3|10830.8|10828.8|10832.3|10830.3|10821.3|10819.3|689
1615365600000|2021-03-10 08:40:00|10831.4|10829.4|10835.9|10833.9|10838.9|10836.9|10829.9|10827.9|155
1615365900000|2021-03-10 08:45:00|10836.4|10834.4|10834.4|10832.4|10836.9|10834.9|10829.9|10827.9|125
1615366200000|2021-03-10 08:50:00|10833.9|10831.9|10842.9|10840.9|10843.9|10841.9|10831.4|10829.4|204
1615366500000|2021-03-10 08:55:00|10843.4|10841.4|10860.4|10858.4|10860.9|10858.9|10841.4|10839.4|336
1615366800000|2021-03-10 09:00:00|10860.9|10858.9|10848.4|10846.4|10863.9|10861.9|10847.4|10845.4|311
1615367100000|2021-03-10 09:05:00|10847.9|10845.9|10855.4|10853.4|10859.9|10857.9|10847.4|10845.4|211
1615367400000|2021-03-10 09:10:00|10854.9|10852.9|10849.9|10847.9|10855.9|10853.9|10844.4|10842.4|206
1615367700000|2021-03-10 09:15:00|10850.4|10848.4|10846.4|10844.4|10850.4|10848.4|10845.4|10843.4|121
1615368000000|2021-03-10 09:20:00|10845.9|10843.9|10846.4|10844.4|10847.9|10845.9|10841.9|10839.9|128
1615368300000|2021-03-10 09:25:00|10846.9|10844.9|10847.9|10845.9|10854.4|10852.4|10843.9|10841.9|84
1615368600000|2021-03-10 09:30:00|10848.9|10846.9|10849.9|10847.9|10853.9|10851.9|10848.4|10846.4|126
1615368900000|2021-03-10 09:35:00|10850.4|10848.4|10849.9|10847.9|10855.9|10853.9|10849.4|10847.4|176
1615369200000|2021-03-10 09:40:00|10849.4|10847.4|10850.4|10848.4|10855.4|10853.4|10847.9|10845.9|172
1615369500000|2021-03-10 09:45:00|10850.9|10848.9|10847.9|10845.9|10853.4|10851.4|10847.9|10845.9|96
1615369800000|2021-03-10 09:50:00|10848.4|10846.4|10856.9|10854.9|10856.9|10854.9|10846.9|10844.9|74
1615370100000|2021-03-10 09:55:00|10856.4|10854.4|10856.4|10854.4|10858.9|10856.9|10850.9|10848.9|359
1615370400000|2021-03-10 10:00:00|10856.9|10854.9|10860.9|10858.9|10860.9|10858.9|10855.9|10853.9|155
1615370700000|2021-03-10 10:05:00|10861.4|10859.4|10865.4|10863.4|10869.4|10867.4|10858.4|10856.4|236
1615371000000|2021-03-10 10:10:00|10865.9|10863.9|10862.9|10860.9|10866.9|10864.9|10860.9|10858.9|91
1615371300000|2021-03-10 10:15:00|10862.4|10860.4|10864.4|10862.4|10865.4|10863.4|10859.9|10857.9|101
1615371600000|2021-03-10 10:20:00|10863.9|10861.9|10863.4|10861.4|10867.9|10865.9|10861.9|10859.9|140
1615371900000|2021-03-10 10:25:00|10863.9|10861.9|10861.4|10859.4|10863.9|10861.9|10859.4|10857.4|130
1615372200000|2021-03-10 10:30:00|10860.9|10858.9|10861.9|10859.9|10862.4|10860.4|10857.9|10855.9|89
1615372500000|2021-03-10 10:35:00|10862.4|10860.4|10867.4|10865.4|10870.4|10868.4|10861.9|10859.9|137
1615372800000|2021-03-10 10:40:00|10866.9|10864.9|10863.9|10861.9|10868.9|10866.9|10863.9|10861.9|95
1615373100000|2021-03-10 10:45:00|10863.4|10861.4|10864.9|10862.9|10867.4|10865.4|10860.9|10858.9|99
1615373400000|2021-03-10 10:50:00|10865.9|10863.9|10867.4|10865.4|10867.4|10865.4|10861.9|10859.9|133
1615373700000|2021-03-10 10:55:00|10866.9|10864.9|10865.9|10863.9|10867.4|10865.4|10864.4|10862.4|91
1615374000000|2021-03-10 11:00:00|10865.4|10863.4|10869.4|10867.4|10870.4|10868.4|10860.9|10858.9|173
1615374300000|2021-03-10 11:05:00|10868.9|10866.9|10874.4|10872.4|10874.9|10872.9|10866.9|10864.9|177
1615374600000|2021-03-10 11:10:00|10874.9|10872.9|10871.9|10869.9|10876.9|10874.9|10870.9|10868.9|201
1615374900000|2021-03-10 11:15:00|10872.4|10870.4|10868.9|10866.9|10873.9|10871.9|10868.9|10866.9|225
1615375200000|2021-03-10 11:20:00|10867.9|10865.9|10864.4|10862.4|10867.9|10865.9|10860.9|10858.9|122
1615375500000|2021-03-10 11:25:00|10863.9|10861.9|10860.4|10858.4|10865.9|10863.9|10857.9|10855.9|136
1615375800000|2021-03-10 11:30:00|10860.9|10858.9|10861.4|10859.4|10863.4|10861.4|10858.9|10856.9|236
1615376100000|2021-03-10 11:35:00|10860.9|10858.9|10874.4|10872.4|10874.9|10872.9|10860.9|10858.9|186
1615376400000|2021-03-10 11:40:00|10873.9|10871.9|10869.4|10867.4|10875.9|10873.9|10866.9|10864.9|96
1615376700000|2021-03-10 11:45:00|10868.9|10866.9|10864.4|10862.4|10870.9|10868.9|10864.4|10862.4|92
1615377000000|2021-03-10 11:50:00|10864.9|10862.9|10874.9|10872.9|10875.4|10873.4|10864.4|10862.4|174
1615377300000|2021-03-10 11:55:00|10874.4|10872.4|10878.4|10876.4|10878.9|10876.9|10873.9|10871.9|130
1615377600000|2021-03-10 12:00:00|10878.9|10876.9|10879.4|10877.4|10879.9|10877.9|10875.4|10873.4|75
1615377900000|2021-03-10 12:05:00|10878.9|10876.9|10879.9|10877.9|10880.9|10878.9|10876.9|10874.9|79
1615378200000|2021-03-10 12:10:00|10880.4|10878.4|10888.4|10886.4|10888.9|10886.9|10880.4|10878.4|182
1615378500000|2021-03-10 12:15:00|10888.9|10886.9|10891.9|10889.9|10899.9|10897.9|10888.4|10886.4|213
1615378800000|2021-03-10 12:20:00|10892.4|10890.4|10898.4|10896.4|10899.4|10897.4|10890.9|10888.9|72
1615379100000|2021-03-10 12:25:00|10898.9|10896.9|10898.4|10896.4|10902.9|10900.9|10897.4|10895.4|232
1615379400000|2021-03-10 12:30:00|10897.9|10895.9|10897.9|10895.9|10898.4|10896.4|10891.9|10889.9|115
1615379700000|2021-03-10 12:35:00|10897.4|10895.4|10899.4|10897.4|10901.9|10899.9|10894.9|10892.9|238
1615380000000|2021-03-10 12:40:00|10899|10897|10899|10897|10901.5|10899.5|10897|10895|171
1615380300000|2021-03-10 12:45:00|10898.5|10896.5|10901.5|10899.5|10902|10900|10896.5|10894.5|150
1615380600000|2021-03-10 12:50:00|10900.5|10898.5|10903|10901|10906.5|10904.5|10900.5|10898.5|159
1615380900000|2021-03-10 12:55:00|10902.5|10900.5|10901|10899|10904.5|10902.5|10895|10893|73
1615381200000|2021-03-10 13:00:00|10901.5|10899.5|10896.5|10894.5|10902.5|10900.5|10895.5|10893.5|214
1615381500000|2021-03-10 13:05:00|10897|10895|10892.5|10890.5|10897.5|10895.5|10888|10886|156
1615381800000|2021-03-10 13:10:00|10893|10891|10897.5|10895.5|10899|10897|10892.5|10890.5|72
1615382100000|2021-03-10 13:15:00|10898|10896|10898.5|10896.5|10900.5|10898.5|10897.5|10895.5|123
1615382400000|2021-03-10 13:20:00|10898|10896|10896.5|10894.5|10899|10897|10893.5|10891.5|103
1615382700000|2021-03-10 13:25:00|10896|10894|10898.5|10896.5|10900.5|10898.5|10895|10893|97
1615383000000|2021-03-10 13:30:00|10899|10897|10922|10920|10924|10922|10898.5|10896.5|563
1615383300000|2021-03-10 13:35:00|10922.5|10920.5|10904.5|10902.5|10922.5|10920.5|10899|10897|205
1615383600000|2021-03-10 13:40:00|10905|10903|10902|10900|10907.5|10905.5|10901.5|10899.5|121
1615383900000|2021-03-10 13:45:00|10902.5|10900.5|10903|10901|10905|10903|10897|10895|148
1615384200000|2021-03-10 13:50:00|10903.5|10901.5|10916|10914|10916|10914|10901.5|10899.5|346
1615384500000|2021-03-10 13:55:00|10916.5|10914.5|10922|10920|10923.5|10921.5|10914|10912|264
1615384800000|2021-03-10 14:00:00|10922.5|10920.5|10923.5|10921.5|10925.5|10923.5|10917.5|10915.5|240
1615385100000|2021-03-10 14:05:00|10924|10922|10919.5|10917.5|10924|10922|10917|10915|289
1615385400000|2021-03-10 14:10:00|10919|10917|10923.5|10921.5|10925|10923|10919|10917|224
1615385700000|2021-03-10 14:15:00|10922.5|10920.5|10920|10918|10925.5|10923.5|10919.5|10917.5|228
1615386000000|2021-03-10 14:20:00|10919.5|10917.5|10927.5|10925.5|10927.5|10925.5|10916|10914|184
1615386300000|2021-03-10 14:25:00|10927|10925|10925.5|10923.5|10929.5|10927.5|10918.5|10916.5|272
1615386600000|2021-03-10 14:30:00|10927|10925|10914|10912|10928.5|10926.5|10912.5|10910.5|711
1615386900000|2021-03-10 14:35:00|10913.5|10911.5|10898.5|10896.5|10913.5|10911.5|10897.5|10895.5|562
1615387200000|2021-03-10 14:40:00|10898|10896|10903.5|10901.5|10905.5|10903.5|10893|10891|388
1615387500000|2021-03-10 14:45:00|10904|10902|10914|10912|10915.5|10913.5|10903|10901|451
1615387800000|2021-03-10 14:50:00|10913.5|10911.5|10933.5|10931.5|10934|10932|10913.5|10911.5|573
1615388100000|2021-03-10 14:55:00|10933|10931|10923|10921|10934|10932|10920|10918|459
1615388400000|2021-03-10 15:00:00|10922.5|10920.5|10932.5|10930.5|10934.5|10932.5|10920.5|10918.5|5536
1615388700000|2021-03-10 15:05:00|10933|10931|10927|10925|10936.5|10934.5|10925|10923|488
1615389000000|2021-03-10 15:10:00|10925.6|10923.6|10914.6|10912.6|10929.6|10927.6|10913.6|10911.6|393
1615389300000|2021-03-10 15:15:00|10914.1|10912.1|10909.6|10907.6|10917.1|10915.1|10909.1|10907.1|367
1615389600000|2021-03-10 15:20:00|10909.1|10907.1|10901.6|10899.6|10911.6|10909.6|10896.6|10894.6|2176
1615389900000|2021-03-10 15:25:00|10901.1|10899.1|10893.6|10891.6|10902.6|10900.6|10891.6|10889.6|397
1615390200000|2021-03-10 15:30:00|10893.1|10891.1|10899.6|10897.6|10900.6|10898.6|10889.6|10887.6|277
1615390500000|2021-03-10 15:35:00|10900.1|10898.1|10891.1|10889.1|10904.1|10902.1|10891.1|10889.1|313
1615390800000|2021-03-10 15:40:00|10890.6|10888.6|10903.6|10901.6|10903.6|10901.6|10889.1|10887.1|298
1615391100000|2021-03-10 15:45:00|10903.1|10901.1|10912.1|10910.1|10913.1|10911.1|10903.1|10901.1|354
1615391400000|2021-03-10 15:50:00|10911.6|10909.6|10911.6|10909.6|10913.6|10911.6|10906.1|10904.1|280
1615391700000|2021-03-10 15:55:00|10912.1|10910.1|10914.1|10912.1|10916.6|10914.6|10908.6|10906.6|248
1615392000000|2021-03-10 16:00:00|10914.6|10912.6|10919.1|10917.1|10921.6|10919.6|10912.6|10910.6|395
1615392300000|2021-03-10 16:05:00|10917.1|10915.1|10909.1|10907.1|10920.6|10918.6|10908.1|10906.1|367
1615392600000|2021-03-10 16:10:00|10908.6|10906.6|10909.1|10907.1|10916.1|10914.1|10908.1|10906.1|327
1615392900000|2021-03-10 16:15:00|10909.6|10907.6|10901.1|10899.1|10911.1|10909.1|10899.1|10897.1|562
1615393200000|2021-03-10 16:20:00|10903.1|10901.1|10914.1|10912.1|10914.1|10912.1|10901.6|10899.6|1002
1615393500000|2021-03-10 16:25:00|10913.1|10911.1|10910.1|10908.1|10915.1|10913.1|10903.1|10901.1|1731
1615393800000|2021-03-10 16:30:00|10909.1|10907.1|10910.6|10908.6|10911.1|10909.1|10905.6|10903.6|895
1615394100000|2021-03-10 16:35:00|10909.6|10907.6|10913.6|10911.6|10915.1|10913.1|10908.1|10906.1|239
1615394400000|2021-03-10 16:40:00|10913.1|10911.1|10898.1|10896.1|10914.1|10912.1|10898.1|10896.1|272
1615394700000|2021-03-10 16:45:00|10898.6|10896.6|10910.1|10908.1|10910.6|10908.6|10898.1|10896.1|825
1615395000000|2021-03-10 16:50:00|10910.6|10908.6|10916.1|10914.1|10916.6|10914.6|10909.1|10907.1|105
1615395300000|2021-03-10 16:55:00|10917.6|10915.6|10914.6|10912.6|10918.6|10916.6|10912.1|10910.1|83
1615395600000|2021-03-10 17:00:00|10915.1|10913.1|10915.6|10913.6|10918.1|10916.1|10910.6|10908.6|35
1615395900000|2021-03-10 17:05:00|10915.1|10913.1|10911.6|10909.6|10917.1|10915.1|10910.1|10908.1|50
1615396200000|2021-03-10 17:10:00|10911.1|10909.1|10913.6|10911.6|10915.6|10913.6|10911.1|10909.1|10
1615396500000|2021-03-10 17:15:00|10913.1|10911.1|10912.6|10910.6|10916.1|10914.1|10909.1|10907.1|16
1615396800000|2021-03-10 17:20:00|10912.1|10910.1|10916.1|10914.1|10916.1|10914.1|10910.6|10908.6|41
1615397100000|2021-03-10 17:25:00|10915.6|10913.6|10910.6|10908.6|10916.6|10914.6|10907.6|10905.6|24
1615397400000|2021-03-10 17:30:00|10911.1|10909.1|10910.6|10908.6|10914.6|10912.6|10908.6|10906.6|35
1615397700000|2021-03-10 17:35:00|10911.1|10909.1|10897.6|10895.6|10911.1|10909.1|10897.1|10895.1|101
1615398000000|2021-03-10 17:40:00|10897.1|10895.1|10901.1|10899.1|10902.1|10900.1|10897.1|10895.1|46
1615398300000|2021-03-10 17:45:00|10901.6|10899.6|10904.1|10902.1|10906.1|10904.1|10901.6|10899.6|22
1615398600000|2021-03-10 17:50:00|10904.6|10902.6|10904.6|10902.6|10906.1|10904.1|10903.1|10901.1|23
1615398900000|2021-03-10 17:55:00|10905.1|10903.1|10904.6|10902.6|10906.1|10904.1|10901.6|10899.6|19
1615399200000|2021-03-10 18:00:00|10905.1|10903.1|10899.1|10897.1|10905.6|10903.6|10894.6|10892.6|107
1615399500000|2021-03-10 18:05:00|10898.6|10896.6|10903.6|10901.6|10904.1|10902.1|10893.6|10891.6|34
1615399800000|2021-03-10 18:10:00|10904.1|10902.1|10905.1|10903.1|10905.1|10903.1|10901.6|10899.6|39
1615400100000|2021-03-10 18:15:00|10905.6|10903.6|10902.1|10900.1|10906.1|10904.1|10898.1|10896.1|50
1615400400000|2021-03-10 18:20:00|10901.6|10899.6|10903.1|10901.1|10904.1|10902.1|10901.6|10899.6|15
1615400700000|2021-03-10 18:25:00|10902.1|10900.1|10906.6|10904.6|10906.6|10904.6|10902.1|10900.1|24
1615401000000|2021-03-10 18:30:00|10907.1|10905.1|10902.6|10900.6|10907.1|10905.1|10901.6|10899.6|31
1615401300000|2021-03-10 18:35:00|10903.1|10901.1|10899.6|10897.6|10905.1|10903.1|10896.6|10894.6|35
1615401600000|2021-03-10 18:40:00|10899.1|10897.1|10897.6|10895.6|10901.6|10899.6|10897.1|10895.1|26
1615401900000|2021-03-10 18:45:00|10897.1|10895.1|10896.6|10894.6|10898.1|10896.1|10892.1|10890.1|11
1615402200000|2021-03-10 18:50:00|10897.1|10895.1|10896.6|10894.6|10897.6|10895.6|10894.1|10892.1|15
1615402500000|2021-03-10 18:55:00|10896.1|10894.1|10897.6|10895.6|10899.1|10897.1|10896.1|10894.1|26
1615402800000|2021-03-10 19:00:00|10898.1|10896.1|10899.6|10897.6|10899.6|10897.6|10894.6|10892.6|15
1615403100000|2021-03-10 19:05:00|10899.1|10897.1|10896.6|10894.6|10900.1|10898.1|10896.6|10894.6|30
1615403400000|2021-03-10 19:10:00|10897.1|10895.1|10899.6|10897.6|10900.1|10898.1|10897.1|10895.1|15
1615403700000|2021-03-10 19:15:00|10899.1|10897.1|10900.6|10898.6|10900.6|10898.6|10897.6|10895.6|32
1615404000000|2021-03-10 19:20:00|10901.1|10899.1|10895.6|10893.6|10901.1|10899.1|10895.1|10893.1|16
1615404300000|2021-03-10 19:25:00|10895.1|10893.1|10896.6|10894.6|10898.1|10896.1|10893.6|10891.6|33
1615404600000|2021-03-10 19:30:00|10896.1|10894.1|10896.6|10894.6|10898.1|10896.1|10894.6|10892.6|13
1615404900000|2021-03-10 19:35:00|10897.1|10895.1|10895.1|10893.1|10897.1|10895.1|10894.1|10892.1|22
1615405200000|2021-03-10 19:40:00|10894.6|10892.6|10893.1|10891.1|10895.6|10893.6|10893.1|10891.1|20
1615405500000|2021-03-10 19:45:00|10892.6|10890.6|10898.6|10896.6|10898.6|10896.6|10892.1|10890.1|83
1615405800000|2021-03-10 19:50:00|10899.1|10897.1|10894.6|10892.6|10899.6|10897.6|10894.1|10892.1|37
1615406100000|2021-03-10 19:55:00|10894.1|10892.1|10892.1|10890.1|10894.6|10892.6|10890.6|10888.6|30
1615406400000|2021-03-10 20:00:00|10892.6|10890.6|10877.6|10875.6|10893.6|10891.6|10876.6|10874.6|85
1615406700000|2021-03-10 20:05:00|10878.6|10876.6|10882.1|10880.1|10882.1|10880.1|10876.6|10874.6|68
1615407000000|2021-03-10 20:10:00|10881.6|10879.6|10882.6|10880.6|10883.6|10881.6|10879.1|10877.1|29
1615407300000|2021-03-10 20:15:00|10882.1|10880.1|10888.6|10886.6|10891.6|10889.6|10882.1|10880.1|105
1615407600000|2021-03-10 20:20:00|10889.1|10887.1|10891.1|10889.1|10891.6|10889.6|10888.1|10886.1|11
1615407900000|2021-03-10 20:25:00|10890.6|10888.6|10890.1|10888.1|10892.1|10890.1|10888.6|10886.6|22
1615408200000|2021-03-10 20:30:00|10890.6|10888.6|10885.6|10883.6|10890.6|10888.6|10884.6|10882.6|5
1615408500000|2021-03-10 20:35:00|10886.1|10884.1|10888.6|10886.6|10890.1|10888.1|10885.6|10883.6|9
1615408800000|2021-03-10 20:40:00|10888.1|10886.1|10887.6|10885.6|10889.6|10887.6|10886.6|10884.6|30
1615409100000|2021-03-10 20:45:00|10888.1|10886.1|10896.1|10894.1|10896.1|10894.1|10887.1|10885.1|15
1615409400000|2021-03-10 20:50:00|10894.6|10892.6|10892.6|10890.6|10894.6|10892.6|10891.6|10889.6|34
1615409700000|2021-03-10 20:55:00|10893.1|10891.1|10890.9|10884.9|10894.1|10892.1|10888.6|10884.6|42
1615410000000|2021-03-10 21:00:00|10890.8|10884.8|10904.5|10898.5|10905|10899|10890|10884|0
1615410300000|2021-03-10 21:05:00|10904.6|10898.6|10906.4|10900.4|10906.4|10900.4|10900.3|10894.3|0
1615410600000|2021-03-10 21:10:00|10906.5|10900.5|10909.9|10903.9|10910.6|10904.6|10905.8|10899.8|0
1615410900000|2021-03-10 21:15:00|10909.7|10903.7|10911.2|10905.2|10911.8|10905.8|10909.5|10903.5|0
1615411200000|2021-03-10 21:20:00|10911.8|10905.8|10911.4|10905.4|10912|10906|10911.1|10905.1|0
1615411500000|2021-03-10 21:25:00|10911.2|10905.2|10909.9|10903.9|10911.2|10905.2|10909.9|10903.9|0
1615411800000|2021-03-10 21:30:00|10909.8|10903.8|10911.3|10905.3|10911.8|10905.8|10908.5|10902.5|0
1615412100000|2021-03-10 21:35:00|10911.2|10905.2|10912.3|10906.3|10912.8|10906.8|10910.8|10904.8|0
1615412400000|2021-03-10 21:40:00|10912.4|10906.4|10912.3|10906.3|10912.8|10906.8|10911.8|10905.8|0
1615412700000|2021-03-10 21:45:00|10912.2|10906.2|10911.8|10905.8|10912.8|10906.8|10911.8|10905.8|0
1615413000000|2021-03-10 21:50:00|10911.9|10905.9|10914.1|10908.1|10914.6|10908.6|10911.8|10905.8|0
1615413300000|2021-03-10 21:55:00|10914.6|10908.6|10915.4|10909.4|10915.6|10909.6|10914.1|10908.1|0
1615413600000|2021-03-10 22:00:00|10914.3|10908.3|10915.4|10909.4|10915.8|10909.8|10914.3|10908.3|0
1615413900000|2021-03-10 22:05:00|10915.8|10909.8|10915.2|10909.2|10915.8|10909.8|10915|10909|0
1615414200000|2021-03-10 22:10:00|10915.6|10909.6|10915.4|10909.4|10915.6|10909.6|10915|10909|0
1615414500000|2021-03-10 22:15:00|10915.2|10909.2|10915.6|10909.6|10915.6|10909.6|10914.8|10908.8|0
1615414800000|2021-03-10 22:20:00|10916|10910|10915.4|10909.4|10916|10910|10915.4|10909.4|0
1615415100000|2021-03-10 22:25:00|10915.2|10909.2|10915.2|10909.2|10915.2|10909.2|10915|10909|0
1615415400000|2021-03-10 22:30:00|10915|10909|10915.2|10909.2|10915.8|10909.8|10914.8|10908.8|0
1615415700000|2021-03-10 22:35:00|10915|10909|10915|10909|10915|10909|10915|10909|0
1615416000000|2021-03-10 22:40:00|10915.2|10909.2|10915|10909|10915.2|10909.2|10914.6|10908.6|0
1615416300000|2021-03-10 22:45:00|10914.6|10908.6|10915|10909|10915.6|10909.6|10914.6|10908.6|0
1615416900000|2021-03-10 22:55:00|10914.8|10908.8|10915.2|10909.2|10915.4|10909.4|10914.6|10908.6|0
1615417200000|2021-03-10 23:00:00|10915.1|10909.1|10914|10908|10917.8|10911.8|10910.5|10904.5|0
1615417500000|2021-03-10 23:05:00|10914.1|10908.1|10912.8|10906.8|10915.1|10909.1|10911.5|10905.5|0
1615417800000|2021-03-10 23:10:00|10912.9|10906.9|10913.3|10907.3|10915.1|10909.1|10911.8|10905.8|0
1615418100000|2021-03-10 23:15:00|10913.1|10907.1|10910.8|10904.8|10914.6|10908.6|10910.3|10904.3|0
1615418400000|2021-03-10 23:20:00|10910.9|10904.9|10908.3|10902.3|10912.1|10906.1|10907.3|10901.3|0
1615418700000|2021-03-10 23:25:00|10908|10902|10908.3|10902.3|10909.1|10903.1|10907.1|10901.1|0
1615419000000|2021-03-10 23:30:00|10908.6|10902.6|10899.4|10893.4|10908.8|10902.8|10898.9|10892.9|0
1615419300000|2021-03-10 23:35:00|10899.7|10893.7|10901.2|10895.2|10902.2|10896.2|10898.9|10892.9|0
1615419600000|2021-03-10 23:40:00|10901.1|10895.1|10901.2|10895.2|10902.2|10896.2|10900.6|10894.6|0
1615419900000|2021-03-10 23:45:00|10901.4|10895.4|10898.9|10892.9|10901.7|10895.7|10898.9|10892.9|0
1615420200000|2021-03-10 23:50:00|10898.8|10892.8|10894.1|10888.1|10898.9|10892.9|10893.9|10887.9|0
1615420500000|2021-03-10 23:55:00|10894.2|10888.2|10893.9|10887.9|10895.6|10889.6|10893.9|10887.9|0
1615420800000|2021-03-11 00:00:00|10894.4|10888.4|10896.6|10890.6|10899.4|10893.4|10894.4|10888.4|0
1615421100000|2021-03-11 00:05:00|10896.7|10890.7|10898.4|10892.4|10898.6|10892.6|10893.9|10887.9|0
1615421400000|2021-03-11 00:10:00|10898.3|10892.3|10895.1|10889.1|10898.4|10892.4|10895.1|10889.1|0
1615421700000|2021-03-11 00:15:00|10895.2|10889.2|10882|10876|10895.6|10889.6|10881.9|10875.9|0
1615422000000|2021-03-11 00:20:00|10882.4|10876.4|10884.7|10878.7|10884.8|10878.8|10881.8|10875.8|0
1615422300000|2021-03-11 00:25:00|10883.9|10877.9|10882.6|10876.6|10884.9|10878.9|10882.4|10876.4|0
1615422600000|2021-03-11 00:30:00|10882.9|10876.9|10884.9|10878.9|10884.9|10878.9|10882.6|10876.6|0
1615422900000|2021-03-11 00:35:00|10884.8|10878.8|10887.3|10881.3|10887.4|10881.4|10882.6|10876.6|0
1615423200000|2021-03-11 00:40:00|10887.2|10881.2|10882.5|10876.5|10887.2|10881.2|10882.4|10876.4|0
1615423500000|2021-03-11 00:45:00|10882.4|10876.4|10883.8|10877.8|10885|10879|10882.4|10876.4|0
1615423800000|2021-03-11 00:50:00|10884.2|10878.2|10877.3|10871.3|10884.9|10878.9|10877.2|10871.2|0
1615424100000|2021-03-11 00:55:00|10877.2|10871.2|10883.2|10877.2|10884.2|10878.2|10877.2|10871.2|0
1615424400000|2021-03-11 01:00:00|10883.6|10877.6|10881.3|10875.3|10884.5|10878.5|10880.9|10874.9|0
1615424700000|2021-03-11 01:05:00|10882.1|10876.1|10888.4|10882.4|10888.4|10882.4|10882.1|10876.1|0
1615425000000|2021-03-11 01:10:00|10888.3|10882.3|10887.6|10881.6|10890.3|10884.3|10887.5|10881.5|0
1615425300000|2021-03-11 01:15:00|10887.7|10881.7|10889.7|10883.7|10892.3|10886.3|10885.1|10879.1|0
1615425600000|2021-03-11 01:20:00|10889.3|10883.3|10889.3|10883.3|10892.2|10886.2|10886.9|10880.9|0
1615425900000|2021-03-11 01:25:00|10889.7|10883.7|10891.5|10885.5|10891.8|10885.8|10889.2|10883.2|0
1615426200000|2021-03-11 01:30:00|10890.8|10884.8|10887.4|10881.4|10894|10888|10887.1|10881.1|0
1615426500000|2021-03-11 01:35:00|10887.5|10881.5|10889.5|10883.5|10894.3|10888.3|10887.4|10881.4|0
1615426800000|2021-03-11 01:40:00|10889.9|10883.9|10886.8|10880.8|10891.8|10885.8|10886.8|10880.8|0
1615427100000|2021-03-11 01:45:00|10886.9|10880.9|10902.2|10896.2|10902.3|10896.3|10886.8|10880.8|0
1615427400000|2021-03-11 01:50:00|10902.3|10896.3|10902.6|10896.6|10904.7|10898.7|10899.9|10893.9|0
1615427700000|2021-03-11 01:55:00|10903|10897|10907.7|10901.7|10907.8|10901.8|10903|10897|0
1615428000000|2021-03-11 02:00:00|10907.8|10901.8|10908|10902|10908|10902|10905.5|10899.5|0
1615428300000|2021-03-11 02:05:00|10907.9|10901.9|10905.8|10899.8|10908.1|10902.1|10903.4|10897.4|0
1615428600000|2021-03-11 02:10:00|10905.7|10899.7|10903.4|10897.4|10905.9|10899.9|10903.3|10897.3|0
1615428900000|2021-03-11 02:15:00|10903.5|10897.5|10903.5|10897.5|10905.8|10899.8|10903.3|10897.3|0
1615429200000|2021-03-11 02:20:00|10903.9|10897.9|10906.1|10900.1|10908.4|10902.4|10903.9|10897.9|0
1615429500000|2021-03-11 02:25:00|10906|10900|10906.3|10900.3|10908.5|10902.5|10903.7|10897.7|0
1615429800000|2021-03-11 02:30:00|10906.4|10900.4|10906.4|10900.4|10908.8|10902.8|10905.1|10899.1|0
1615430100000|2021-03-11 02:35:00|10906.5|10900.5|10903.9|10897.9|10906.5|10900.5|10903.9|10897.9|0
1615430400000|2021-03-11 02:40:00|10904|10898|10904|10898|10904|10898|10903.9|10897.9|0
1615430700000|2021-03-11 02:45:00|10904.1|10898.1|10903.9|10897.9|10904.2|10898.2|10903.8|10897.8|0
1615431000000|2021-03-11 02:50:00|10904|10898|10906.1|10900.1|10906.1|10900.1|10903.7|10897.7|0
1615431300000|2021-03-11 02:55:00|10906|10900|10903.9|10897.9|10906.2|10900.2|10903.7|10897.7|0
1615431600000|2021-03-11 03:00:00|10904.7|10898.7|10904.2|10898.2|10906.6|10900.6|10903.8|10897.8|0
1615431900000|2021-03-11 03:05:00|10904.3|10898.3|10904.2|10898.2|10906.7|10900.7|10904.1|10898.1|0
1615432200000|2021-03-11 03:10:00|10904.3|10898.3|10906.9|10900.9|10907|10901|10904.2|10898.2|0
1615432500000|2021-03-11 03:15:00|10907|10901|10904.6|10898.6|10907.3|10901.3|10904.6|10898.6|0
1615432800000|2021-03-11 03:20:00|10904.7|10898.7|10904.6|10898.6|10905.8|10899.8|10904.5|10898.5|0
1615433100000|2021-03-11 03:25:00|10904.5|10898.5|10909.9|10903.9|10910|10904|10904.5|10898.5|0
1615433400000|2021-03-11 03:30:00|10909.8|10903.8|10904.9|10898.9|10909.8|10903.8|10904.9|10898.9|0
1615433700000|2021-03-11 03:35:00|10905.3|10899.3|10907|10901|10909.3|10903.3|10904.8|10898.8|0
1615434000000|2021-03-11 03:40:00|10907.1|10901.1|10904.6|10898.6|10907.1|10901.1|10904.4|10898.4|0
1615434300000|2021-03-11 03:45:00|10904.5|10898.5|10905.7|10899.7|10906.9|10900.9|10904.5|10898.5|0
1615434600000|2021-03-11 03:50:00|10905.3|10899.3|10904.4|10898.4|10905.7|10899.7|10903.3|10897.3|0
1615434900000|2021-03-11 03:55:00|10904.5|10898.5|10904.4|10898.4|10904.5|10898.5|10902.1|10896.1|0
1615435200000|2021-03-11 04:00:00|10903.7|10897.7|10902.2|10896.2|10904.5|10898.5|10902.1|10896.1|0
1615435500000|2021-03-11 04:05:00|10902.1|10896.1|10902.2|10896.2|10904.6|10898.6|10902.1|10896.1|0
1615435800000|2021-03-11 04:10:00|10902.1|10896.1|10899.8|10893.8|10902.1|10896.1|10899.8|10893.8|0
1615436100000|2021-03-11 04:15:00|10899.7|10893.7|10899.8|10893.8|10902.1|10896.1|10899.7|10893.7|0
1615436400000|2021-03-11 04:20:00|10899.9|10893.9|10900|10894|10902.2|10896.2|10899.8|10893.8|0
1615436700000|2021-03-11 04:25:00|10899.9|10893.9|10899.9|10893.9|10902.3|10896.3|10899.9|10893.9|0
1615437000000|2021-03-11 04:30:00|10900|10894|10902.4|10896.4|10902.4|10896.4|10899.9|10893.9|0
1615437300000|2021-03-11 04:35:00|10902|10896|10902.6|10896.6|10903.7|10897.7|10901.3|10895.3|0
1615437600000|2021-03-11 04:40:00|10902.5|10896.5|10902.7|10896.7|10905|10899|10902.5|10896.5|0
1615437900000|2021-03-11 04:45:00|10902.8|10896.8|10900.2|10894.2|10905.2|10899.2|10900.2|10894.2|0
1615438200000|2021-03-11 04:50:00|10900.1|10894.1|10900.1|10894.1|10902.5|10896.5|10900.1|10894.1|0
1615438500000|2021-03-11 04:55:00|10900.2|10894.2|10902.6|10896.6|10904.9|10898.9|10900.1|10894.1|0
1615438800000|2021-03-11 05:00:00|10902.5|10896.5|10904.8|10898.8|10905|10899|10900.2|10894.2|0
1615439100000|2021-03-11 05:05:00|10904.4|10898.4|10907.3|10901.3|10907.5|10901.5|10902.6|10896.6|0
1615439400000|2021-03-11 05:10:00|10907.4|10901.4|10906.1|10900.1|10907.5|10901.5|10904.8|10898.8|0
1615439700000|2021-03-11 05:15:00|10905.7|10899.7|10909.5|10903.5|10909.6|10903.6|10904.9|10898.9|0
1615440000000|2021-03-11 05:20:00|10909.4|10903.4|10909.5|10903.5|10909.6|10903.6|10907.1|10901.1|0
1615440300000|2021-03-11 05:25:00|10909.4|10903.4|10907.2|10901.2|10909.5|10903.5|10905|10899|0
1615440600000|2021-03-11 05:30:00|10907.3|10901.3|10909.7|10903.7|10909.9|10903.9|10907.2|10901.2|0
1615440900000|2021-03-11 05:35:00|10909.8|10903.8|10907.5|10901.5|10909.9|10903.9|10907.4|10901.4|0
1615441200000|2021-03-11 05:40:00|10907.4|10901.4|10905.2|10899.2|10907.6|10901.6|10905.2|10899.2|0
1615441500000|2021-03-11 05:45:00|10906|10900|10905.2|10899.2|10907.5|10901.5|10905.1|10899.1|0
1615441800000|2021-03-11 05:50:00|10905.3|10899.3|10905|10899|10907.6|10901.6|10905|10899|0
1615442100000|2021-03-11 05:55:00|10905.1|10899.1|10905|10899|10905.1|10899.1|10902.5|10896.5|0
1615442400000|2021-03-11 06:00:00|10904.6|10898.6|10904.8|10898.8|10904.9|10898.9|10900.1|10894.1|0
1615442700000|2021-03-11 06:05:00|10904.9|10898.9|10902.7|10896.7|10905|10899|10902.5|10896.5|0
1615443000000|2021-03-11 06:10:00|10903.5|10897.5|10900|10894|10905.1|10899.1|10899.9|10893.9|0
1615443300000|2021-03-11 06:15:00|10899.9|10893.9|10900.1|10894.1|10900.3|10894.3|10899.9|10893.9|0
1615443600000|2021-03-11 06:20:00|10900.2|10894.2|10902.5|10896.5|10902.6|10896.6|10900.1|10894.1|0
1615443900000|2021-03-11 06:25:00|10902.6|10896.6|10907.4|10901.4|10908.6|10902.6|10902.5|10896.5|0
1615444200000|2021-03-11 06:30:00|10907.5|10901.5|10907.2|10901.2|10909.8|10903.8|10907.2|10901.2|0
1615444500000|2021-03-11 06:35:00|10907.3|10901.3|10907.6|10901.6|10907.6|10901.6|10907.2|10901.2|0
1615444800000|2021-03-11 06:40:00|10907.5|10901.5|10912.3|10906.3|10912.3|10906.3|10907.5|10901.5|0
1615445100000|2021-03-11 06:45:00|10912.4|10906.4|10916.8|10910.8|10917.1|10911.1|10912.3|10906.3|0
1615445400000|2021-03-11 06:50:00|10916.9|10910.9|10914.6|10908.6|10916.9|10910.9|10912.2|10906.2|0
1615445700000|2021-03-11 06:55:00|10914.2|10908.2|10917|10911|10917.1|10911.1|10913.4|10907.4|0
1615446000000|2021-03-11 07:00:00|10899.1|10897.1|10899.1|10897.1|10904.1|10902.1|10889.1|10887.1|188
1615446300000|2021-03-11 07:05:00|10898.6|10896.6|10898.1|10896.1|10898.6|10896.6|10895.6|10893.6|48
1615446600000|2021-03-11 07:10:00|10897.6|10895.6|10899.6|10897.6|10902.1|10900.1|10896.6|10894.6|60
1615446900000|2021-03-11 07:15:00|10899.1|10897.1|10904.6|10902.6|10906.6|10904.6|10899.1|10897.1|85
1615447200000|2021-03-11 07:20:00|10904.1|10902.1|10899.6|10897.6|10909.1|10907.1|10898.6|10896.6|61
1615447500000|2021-03-11 07:25:00|10900.6|10898.6|10904.6|10902.6|10905.1|10903.1|10900.1|10898.1|9
1615447800000|2021-03-11 07:30:00|10905.1|10903.1|10903.6|10901.6|10908.1|10906.1|10903.6|10901.6|14
1615448100000|2021-03-11 07:35:00|10903.1|10901.1|10901.6|10899.6|10906.1|10904.1|10899.1|10897.1|92
1615448400000|2021-03-11 07:40:00|10901.1|10899.1|10898.1|10896.1|10903.6|10901.6|10898.1|10896.1|30
1615448700000|2021-03-11 07:45:00|10899.6|10897.6|10906.6|10904.6|10910.6|10908.6|10899.6|10897.6|130
1615449000000|2021-03-11 07:50:00|10906.1|10904.1|10908.6|10906.6|10909.1|10907.1|10904.6|10902.6|24
1615449300000|2021-03-11 07:55:00|10908.1|10906.1|10907.1|10905.1|10908.1|10906.1|10902.6|10900.6|76
1615449600000|2021-03-11 08:00:00|10909.6|10907.6|10912.6|10910.6|10913.6|10911.6|10885.6|10883.6|1481
1615449900000|2021-03-11 08:05:00|10912.1|10910.1|10895.6|10893.6|10920.1|10918.1|10893.6|10891.6|507
1615450200000|2021-03-11 08:10:00|10895.1|10893.1|10882.6|10880.6|10902.6|10900.6|10880.1|10878.1|548
1615450500000|2021-03-11 08:15:00|10882.1|10880.1|10897.6|10895.6|10897.6|10895.6|10880.6|10878.6|727
1615450800000|2021-03-11 08:20:00|10897.1|10895.1|10899.6|10897.6|10900.1|10898.1|10891.1|10889.1|287
1615451100000|2021-03-11 08:25:00|10898.6|10896.6|10905.1|10903.1|10909.1|10907.1|10897.1|10895.1|339
1615451400000|2021-03-11 08:30:00|10905.6|10903.6|10894.6|10892.6|10906.6|10904.6|10894.1|10892.1|209
1615451700000|2021-03-11 08:35:00|10895.1|10893.1|10899.1|10897.1|10903.1|10901.1|10892.6|10890.6|137
1615452000000|2021-03-11 08:40:00|10900.7|10898.7|10892.2|10890.2|10900.7|10898.7|10888.7|10886.7|299
1615452300000|2021-03-11 08:45:00|10892.7|10890.7|10892.2|10890.2|10896.7|10894.7|10889.7|10887.7|157
1615452600000|2021-03-11 08:50:00|10891.7|10889.7|10898.7|10896.7|10898.7|10896.7|10890.2|10888.2|157
1615452900000|2021-03-11 08:55:00|10899.2|10897.2|10895.2|10893.2|10899.7|10897.7|10889.7|10887.7|170
1615453200000|2021-03-11 09:00:00|10894.2|10892.2|10899.2|10897.2|10904.2|10902.2|10890.7|10888.7|1462
1615453500000|2021-03-11 09:05:00|10899.7|10897.7|10898.7|10896.7|10899.7|10897.7|10892.7|10890.7|89
1615453800000|2021-03-11 09:10:00|10898.2|10896.2|10896.2|10894.2|10903.7|10901.7|10895.7|10893.7|158
1615454100000|2021-03-11 09:15:00|10895.7|10893.7|10895.7|10893.7|10899.2|10897.2|10892.7|10890.7|143
1615454400000|2021-03-11 09:20:00|10896.2|10894.2|10891.2|10889.2|10896.2|10894.2|10888.2|10886.2|102
1615454700000|2021-03-11 09:25:00|10891.7|10889.7|10881.7|10879.7|10896.2|10894.2|10881.7|10879.7|256
1615455000000|2021-03-11 09:30:00|10881.2|10879.2|10882.7|10880.7|10884.7|10882.7|10873.2|10871.2|275
1615455300000|2021-03-11 09:35:00|10883.2|10881.2|10889.2|10887.2|10889.2|10887.2|10877.2|10875.2|187
1615455600000|2021-03-11 09:40:00|10889.7|10887.7|10883.7|10881.7|10889.7|10887.7|10880.2|10878.2|123
1615455900000|2021-03-11 09:45:00|10883.2|10881.2|10878.2|10876.2|10885.7|10883.7|10876.7|10874.7|363
1615456200000|2021-03-11 09:50:00|10877.7|10875.7|10888.2|10886.2|10889.7|10887.7|10877.2|10875.2|337
1615456500000|2021-03-11 09:55:00|10888.7|10886.7|10885.2|10883.2|10888.7|10886.7|10882.7|10880.7|273
1615456800000|2021-03-11 10:00:00|10884.7|10882.7|10893.2|10891.2|10894.7|10892.7|10884.7|10882.7|159
1615457100000|2021-03-11 10:05:00|10892.7|10890.7|10888.2|10886.2|10893.2|10891.2|10884.7|10882.7|149
1615457400000|2021-03-11 10:10:00|10887.7|10885.7|10864.2|10862.2|10889.2|10887.2|10864.2|10862.2|463
1615457700000|2021-03-11 10:15:00|10863.7|10861.7|10874.2|10872.2|10874.2|10872.2|10861.7|10859.7|307
1615458000000|2021-03-11 10:20:00|10873.7|10871.7|10873.2|10871.2|10874.7|10872.7|10865.2|10863.2|120
1615458300000|2021-03-11 10:25:00|10872.7|10870.7|10869.7|10867.7|10877.7|10875.7|10868.7|10866.7|477
1615458600000|2021-03-11 10:30:00|10870.2|10868.2|10865.7|10863.7|10871.7|10869.7|10865.2|10863.2|164
1615458900000|2021-03-11 10:35:00|10865.2|10863.2|10874.7|10872.7|10876.7|10874.7|10863.2|10861.2|200
1615459200000|2021-03-11 10:40:00|10874.2|10872.2|10871.2|10869.2|10877.2|10875.2|10870.7|10868.7|97
1615459500000|2021-03-11 10:45:00|10870.7|10868.7|10872.2|10870.2|10874.7|10872.7|10868.7|10866.7|112
1615459800000|2021-03-11 10:50:00|10872.7|10870.7|10871.7|10869.7|10876.7|10874.7|10870.2|10868.2|140
1615460100000|2021-03-11 10:55:00|10871.2|10869.2|10871.2|10869.2|10872.2|10870.2|10869.2|10867.2|69
1615460400000|2021-03-11 11:00:00|10870.7|10868.7|10866.7|10864.7|10872.7|10870.7|10865.7|10863.7|119
1615460700000|2021-03-11 11:05:00|10866.2|10864.2|10870.7|10868.7|10871.7|10869.7|10865.7|10863.7|128
1615461000000|2021-03-11 11:10:00|10870.2|10868.2|10876.7|10874.7|10877.7|10875.7|10868.7|10866.7|201
1615461300000|2021-03-11 11:15:00|10875.7|10873.7|10879.7|10877.7|10880.7|10878.7|10875.7|10873.7|1230
1615461600000|2021-03-11 11:20:00|10880.2|10878.2|10873.2|10871.2|10883.7|10881.7|10871.2|10869.2|139
1615461900000|2021-03-11 11:25:00|10872.7|10870.7|10879.7|10877.7|10879.7|10877.7|10872.7|10870.7|171
1615462200000|2021-03-11 11:30:00|10879.2|10877.2|10881.7|10879.7|10883.2|10881.2|10878.7|10876.7|146
1615462500000|2021-03-11 11:35:00|10881.2|10879.2|10881.2|10879.2|10881.7|10879.7|10877.7|10875.7|153
1615462800000|2021-03-11 11:40:00|10881.7|10879.7|10867.7|10865.7|10881.7|10879.7|10866.2|10864.2|354
1615463100000|2021-03-11 11:45:00|10867.2|10865.2|10869.2|10867.2|10871.7|10869.7|10863.2|10861.2|192
1615463400000|2021-03-11 11:50:00|10868.7|10866.7|10872.7|10870.7|10874.7|10872.7|10867.7|10865.7|224
1615463700000|2021-03-11 11:55:00|10872.2|10870.2|10866.7|10864.7|10873.2|10871.2|10864.7|10862.7|178
1615464000000|2021-03-11 12:00:00|10867.2|10865.2|10862.7|10860.7|10867.2|10865.2|10860.7|10858.7|133
1615464300000|2021-03-11 12:05:00|10863.2|10861.2|10867.2|10865.2|10867.7|10865.7|10861.2|10859.2|105
1615464600000|2021-03-11 12:10:00|10866.7|10864.7|10871.2|10869.2|10871.7|10869.7|10866.7|10864.7|132
1615464900000|2021-03-11 12:15:00|10870.7|10868.7|10864.7|10862.7|10871.2|10869.2|10864.2|10862.2|119
1615465200000|2021-03-11 12:20:00|10865.2|10863.2|10868.2|10866.2|10869.7|10867.7|10864.7|10862.7|100
1615465500000|2021-03-11 12:25:00|10868.7|10866.7|10872.7|10870.7|10872.7|10870.7|10866.7|10864.7|74
1615465800000|2021-03-11 12:30:00|10872.2|10870.2|10864.2|10862.2|10872.2|10870.2|10863.7|10861.7|87
1615466100000|2021-03-11 12:35:00|10864.7|10862.7|10862.2|10860.2|10865.7|10863.7|10860.2|10858.2|71
1615466400000|2021-03-11 12:40:00|10862.4|10860.4|10864.4|10862.4|10866.4|10864.4|10860.4|10858.4|93
1615466700000|2021-03-11 12:45:00|10863.9|10861.9|10875.4|10873.4|10879.4|10877.4|10863.9|10861.9|456
1615467000000|2021-03-11 12:50:00|10875.9|10873.9|10874.9|10872.9|10881.4|10879.4|10874.9|10872.9|195
1615467300000|2021-03-11 12:55:00|10875.4|10873.4|10877.4|10875.4|10879.9|10877.9|10874.9|10872.9|161
1615467600000|2021-03-11 13:00:00|10876.9|10874.9|10882.4|10880.4|10886.4|10884.4|10876.4|10874.4|293
1615467900000|2021-03-11 13:05:00|10881.9|10879.9|10878.9|10876.9|10886.9|10884.9|10877.4|10875.4|191
1615468200000|2021-03-11 13:10:00|10879.4|10877.4|10873.9|10871.9|10883.9|10881.9|10873.9|10871.9|188
1615468500000|2021-03-11 13:15:00|10872.9|10870.9|10873.4|10871.4|10875.9|10873.9|10869.9|10867.9|99
1615468800000|2021-03-11 13:20:00|10872.9|10870.9|10872.9|10870.9|10876.4|10874.4|10870.4|10868.4|112
1615469100000|2021-03-11 13:25:00|10872.4|10870.4|10876.9|10874.9|10879.4|10877.4|10870.9|10868.9|150
1615469400000|2021-03-11 13:30:00|10876.4|10874.4|10874.4|10872.4|10876.9|10874.9|10869.9|10867.9|124
1615469700000|2021-03-11 13:35:00|10873.9|10871.9|10873.4|10871.4|10875.9|10873.9|10867.9|10865.9|109
1615470000000|2021-03-11 13:40:00|10873.9|10871.9|10876.9|10874.9|10877.9|10875.9|10872.9|10870.9|104
1615470300000|2021-03-11 13:45:00|10876.4|10874.4|10872.4|10870.4|10876.9|10874.9|10868.9|10866.9|157
1615470600000|2021-03-11 13:50:00|10871.9|10869.9|10872.9|10870.9|10873.9|10871.9|10867.4|10865.4|1370
1615470900000|2021-03-11 13:55:00|10873.4|10871.4|10874.4|10872.4|10875.9|10873.9|10872.9|10870.9|74
1615471200000|2021-03-11 14:00:00|10873.9|10871.9|10871.4|10869.4|10877.9|10875.9|10869.9|10867.9|247
1615471500000|2021-03-11 14:05:00|10870.9|10868.9|10866.9|10864.9|10871.9|10869.9|10860.4|10858.4|195
1615471800000|2021-03-11 14:10:00|10867.4|10865.4|10867.4|10865.4|10869.9|10867.9|10864.9|10862.9|137
1615472100000|2021-03-11 14:15:00|10867.9|10865.9|10876.4|10874.4|10877.9|10875.9|10867.9|10865.9|115
1615472400000|2021-03-11 14:20:00|10875.9|10873.9|10881.9|10879.9|10882.4|10880.4|10875.4|10873.4|239
1615472700000|2021-03-11 14:25:00|10882.4|10880.4|10882.9|10880.9|10885.9|10883.9|10878.9|10876.9|98
1615473000000|2021-03-11 14:30:00|10883.4|10881.4|10892.9|10890.9|10897.4|10895.4|10882.9|10880.9|377
1615473300000|2021-03-11 14:35:00|10893.4|10891.4|10875.9|10873.9|10893.9|10891.9|10873.4|10871.4|344
1615473600000|2021-03-11 14:40:00|10876.4|10874.4|10880.9|10878.9|10880.9|10878.9|10868.9|10866.9|327
1615473900000|2021-03-11 14:45:00|10880.4|10878.4|10875.4|10873.4|10884.9|10882.9|10873.4|10871.4|250
1615474200000|2021-03-11 14:50:00|10874.9|10872.9|10873.4|10871.4|10876.4|10874.4|10867.4|10865.4|229
1615474500000|2021-03-11 14:55:00|10873.9|10871.9|10876.9|10874.9|10877.9|10875.9|10872.9|10870.9|369
1615474800000|2021-03-11 15:00:00|10877.9|10875.9|10890.9|10888.9|10895.9|10893.9|10877.9|10875.9|556
1615475100000|2021-03-11 15:05:00|10889.9|10887.9|10879.9|10877.9|10891.4|10889.4|10877.4|10875.4|202
1615475400000|2021-03-11 15:10:00|10879.7|10877.7|10875.2|10873.2|10884.2|10882.2|10875.2|10873.2|219
1615475700000|2021-03-11 15:15:00|10875.7|10873.7|10873.2|10871.2|10878.7|10876.7|10868.7|10866.7|208
1615476000000|2021-03-11 15:20:00|10872.7|10870.7|10885.7|10883.7|10887.7|10885.7|10871.2|10869.2|250
1615476300000|2021-03-11 15:25:00|10886.2|10884.2|10887.2|10885.2|10889.7|10887.7|10882.2|10880.2|325
1615476600000|2021-03-11 15:30:00|10887.7|10885.7|10887.7|10885.7|10890.7|10888.7|10884.7|10882.7|320
1615476900000|2021-03-11 15:35:00|10888.2|10886.2|10884.7|10882.7|10888.2|10886.2|10881.2|10879.2|2134
1615477200000|2021-03-11 15:40:00|10885.2|10883.2|10886.2|10884.2|10888.2|10886.2|10882.7|10880.7|180
1615477500000|2021-03-11 15:45:00|10886.7|10884.7|10879.7|10877.7|10886.7|10884.7|10878.7|10876.7|186
1615477800000|2021-03-11 15:50:00|10880.2|10878.2|10887.7|10885.7|10887.7|10885.7|10878.2|10876.2|274
1615478100000|2021-03-11 15:55:00|10886.7|10884.7|10883.7|10881.7|10887.7|10885.7|10882.7|10880.7|177
1615478400000|2021-03-11 16:00:00|10884.7|10882.7|10884.7|10882.7|10886.2|10884.2|10882.7|10880.7|187
1615478700000|2021-03-11 16:05:00|10884.2|10882.2|10879.7|10877.7|10884.2|10882.2|10879.7|10877.7|127
1615479000000|2021-03-11 16:10:00|10879.2|10877.2|10882.2|10880.2|10887.2|10885.2|10879.2|10877.2|231
1615479300000|2021-03-11 16:15:00|10883.2|10881.2|10883.7|10881.7|10888.2|10886.2|10881.2|10879.2|822
1615479600000|2021-03-11 16:20:00|10884.7|10882.7|10884.7|10882.7|10891.2|10889.2|10884.2|10882.2|732
1615479900000|2021-03-11 16:25:00|10885.2|10883.2|10884.7|10882.7|10889.7|10887.7|10881.2|10879.2|1162
1615480200000|2021-03-11 16:30:00|10885.7|10883.7|10885.2|10883.2|10891.7|10889.7|10882.7|10880.7|660
1615480500000|2021-03-11 16:35:00|10884.7|10882.7|10882.7|10880.7|10887.2|10885.2|10881.7|10879.7|148
1615480800000|2021-03-11 16:40:00|10883.2|10881.2|10886.2|10884.2|10887.7|10885.7|10882.7|10880.7|113
1615481100000|2021-03-11 16:45:00|10885.7|10883.7|10885.2|10883.2|10886.2|10884.2|10883.2|10881.2|21
1615481400000|2021-03-11 16:50:00|10885.7|10883.7|10884.7|10882.7|10887.7|10885.7|10884.2|10882.2|524
1615481700000|2021-03-11 16:55:00|10884.2|10882.2|10879.7|10877.7|10884.2|10882.2|10879.7|10877.7|44
1615482000000|2021-03-11 17:00:00|10879.2|10877.2|10884.2|10882.2|10885.2|10883.2|10879.2|10877.2|12
1615482300000|2021-03-11 17:05:00|10884.7|10882.7|10885.7|10883.7|10886.7|10884.7|10884.2|10882.2|10
1615482600000|2021-03-11 17:10:00|10886.2|10884.2|10886.2|10884.2|10887.2|10885.2|10885.2|10883.2|36
1615482900000|2021-03-11 17:15:00|10885.7|10883.7|10886.7|10884.7|10887.7|10885.7|10884.2|10882.2|55
1615483200000|2021-03-11 17:20:00|10886.2|10884.2|10886.2|10884.2|10887.7|10885.7|10885.7|10883.7|83
1615483500000|2021-03-11 17:25:00|10885.7|10883.7|10887.2|10885.2|10887.7|10885.7|10885.2|10883.2|1005
1615483800000|2021-03-11 17:30:00|10887.7|10885.7|10890.7|10888.7|10891.7|10889.7|10887.2|10885.2|52
1615484100000|2021-03-11 17:35:00|10890.2|10888.2|10892.2|10890.2|10893.7|10891.7|10889.7|10887.7|44
1615484400000|2021-03-11 17:40:00|10891.7|10889.7|10887.7|10885.7|10893.2|10891.2|10884.7|10882.7|103
1615484700000|2021-03-11 17:45:00|10888.2|10886.2|10890.2|10888.2|10891.7|10889.7|10888.2|10886.2|16
1615485000000|2021-03-11 17:50:00|10889.7|10887.7|10889.7|10887.7|10891.7|10889.7|10887.7|10885.7|34
1615485300000|2021-03-11 17:55:00|10890.2|10888.2|10890.7|10888.7|10891.7|10889.7|10888.2|10886.2|38
1615485600000|2021-03-11 18:00:00|10890.2|10888.2|10892.7|10890.7|10893.7|10891.7|10889.2|10887.2|11
1615485900000|2021-03-11 18:05:00|10894.2|10892.2|10888.7|10886.7|10896.7|10894.7|10888.2|10886.2|40
1615486200000|2021-03-11 18:10:00|10888.2|10886.2|10887.7|10885.7|10891.7|10889.7|10885.2|10883.2|39
1615486500000|2021-03-11 18:15:00|10888.2|10886.2|10885.2|10883.2|10888.7|10886.7|10884.2|10882.2|5
1615486800000|2021-03-11 18:20:00|10884.7|10882.7|10878.7|10876.7|10885.2|10883.2|10878.2|10876.2|14
1615487100000|2021-03-11 18:25:00|10878.2|10876.2|10880.2|10878.2|10880.2|10878.2|10876.7|10874.7|41
1615487400000|2021-03-11 18:30:00|10880.7|10878.7|10877.7|10875.7|10880.7|10878.7|10877.2|10875.2|10
1615487700000|2021-03-11 18:35:00|10878.2|10876.2|10877.2|10875.2|10878.7|10876.7|10876.2|10874.2|10
1615488000000|2021-03-11 18:40:00|10877.7|10875.7|10878.2|10876.2|10878.7|10876.7|10876.7|10874.7|1
1615488300000|2021-03-11 18:45:00|10877.7|10875.7|10877.7|10875.7|10878.7|10876.7|10876.2|10874.2|2
1615488600000|2021-03-11 18:50:00|10877.2|10875.2|10875.7|10873.7|10877.7|10875.7|10874.7|10872.7|5
1615488900000|2021-03-11 18:55:00|10875.2|10873.2|10872.7|10870.7|10875.2|10873.2|10870.7|10868.7|16
1615489200000|2021-03-11 19:00:00|10873.2|10871.2|10875.2|10873.2|10877.2|10875.2|10873.2|10871.2|7
1615489500000|2021-03-11 19:05:00|10874.7|10872.7|10874.2|10872.2|10875.2|10873.2|10872.2|10870.2|4
1615489800000|2021-03-11 19:10:00|10873.7|10871.7|10876.2|10874.2|10876.7|10874.7|10872.7|10870.7|4
1615490100000|2021-03-11 19:15:00|10876.7|10874.7|10879.7|10877.7|10879.7|10877.7|10876.7|10874.7|12
1615490400000|2021-03-11 19:20:00|10881.2|10879.2|10881.7|10879.7|10882.2|10880.2|10880.2|10878.2|2
1615490700000|2021-03-11 19:25:00|10881.2|10879.2|10877.2|10875.2|10881.2|10879.2|10875.2|10873.2|22
1615491000000|2021-03-11 19:30:00|10877.7|10875.7|10877.2|10875.2|10879.2|10877.2|10877.2|10875.2|6
1615491300000|2021-03-11 19:35:00|10876.7|10874.7|10877.2|10875.2|10879.2|10877.2|10873.2|10871.2|9
1615491600000|2021-03-11 19:40:00|10876.7|10874.7|10872.2|10870.2|10877.2|10875.2|10872.2|10870.2|14
1615491900000|2021-03-11 19:45:00|10871.7|10869.7|10867.2|10865.2|10872.7|10870.7|10867.2|10865.2|17
1615492200000|2021-03-11 19:50:00|10867.7|10865.7|10868.7|10866.7|10870.2|10868.2|10867.2|10865.2|6
1615492500000|2021-03-11 19:55:00|10869.7|10867.7|10866.2|10864.2|10869.7|10867.7|10865.7|10863.7|5
1615492800000|2021-03-11 20:00:00|10866.7|10864.7|10865.7|10863.7|10868.7|10866.7|10865.7|10863.7|3
1615493100000|2021-03-11 20:05:00|10867.2|10865.2|10868.7|10866.7|10868.7|10866.7|10865.2|10863.2|5
1615493400000|2021-03-11 20:10:00|10868.2|10866.2|10869.2|10867.2|10871.2|10869.2|10867.2|10865.2|19
1615493700000|2021-03-11 20:15:00|10869.7|10867.7|10869.7|10867.7|10869.7|10867.7|10868.2|10866.2|1
1615494000000|2021-03-11 20:20:00|10869.2|10867.2|10869.7|10867.7|10869.7|10867.7|10869.2|10867.2|1
1615494300000|2021-03-11 20:25:00|10869.2|10867.2|10868.2|10866.2|10869.7|10867.7|10866.2|10864.2|25
1615494600000|2021-03-11 20:30:00|10868.7|10866.7|10861.2|10859.2|10868.7|10866.7|10861.2|10859.2|17
1615494900000|2021-03-11 20:35:00|10861.7|10859.7|10864.2|10862.2|10864.2|10862.2|10861.7|10859.7|5
1615495200000|2021-03-11 20:40:00|10863.7|10861.7|10864.2|10862.2|10867.2|10865.2|10862.7|10860.7|18
1615495500000|2021-03-11 20:45:00|10864.7|10862.7|10867.2|10865.2|10868.2|10866.2|10864.2|10862.2|15
1615495800000|2021-03-11 20:50:00|10866.7|10864.7|10871.2|10869.2|10871.2|10869.2|10863.7|10861.7|26
1615496100000|2021-03-11 20:55:00|10870.7|10868.7|10870.6|10864.6|10870.7|10868.7|10863.7|10861.7|38
1615496400000|2021-03-11 21:00:00|10870.7|10864.7|10865.1|10859.1|10870.8|10864.8|10863.7|10857.7|4
1615496700000|2021-03-11 21:05:00|10865|10859|10869.9|10863.9|10869.9|10863.9|10863.4|10857.4|0
1615497000000|2021-03-11 21:10:00|10869.8|10863.8|10867.6|10861.6|10869.9|10863.9|10865.1|10859.1|0
1615497300000|2021-03-11 21:15:00|10867.4|10861.4|10867.2|10861.2|10868.2|10862.2|10867|10861|0
1615497600000|2021-03-11 21:20:00|10867.4|10861.4|10866.3|10860.3|10867.8|10861.8|10866.3|10860.3|0
1615497900000|2021-03-11 21:25:00|10866.5|10860.5|10867|10861|10868.4|10862.4|10866.3|10860.3|0
1615498200000|2021-03-11 21:30:00|10866.9|10860.9|10864.6|10858.6|10866.9|10860.9|10863.1|10857.1|0
1615498500000|2021-03-11 21:35:00|10864.5|10858.5|10864.1|10858.1|10864.6|10858.6|10863.6|10857.6|0
1615498800000|2021-03-11 21:40:00|10864.2|10858.2|10865.3|10859.3|10866.4|10860.4|10863.6|10857.6|0
1615499100000|2021-03-11 21:45:00|10864.6|10858.6|10864.1|10858.1|10865.3|10859.3|10863.6|10857.6|0
1615499400000|2021-03-11 21:50:00|10864|10858|10862.1|10856.1|10864.6|10858.6|10862.1|10856.1|0
1615499700000|2021-03-11 21:55:00|10862.2|10856.2|10863.6|10857.6|10864.6|10858.6|10859.8|10853.8|0
1615500000000|2021-03-11 22:00:00|10864.1|10858.1|10864.5|10858.5|10864.9|10858.9|10863.9|10857.9|0
1615500300000|2021-03-11 22:05:00|10864.3|10858.3|10864.9|10858.9|10865.5|10859.5|10864.3|10858.3|0
1615500600000|2021-03-11 22:10:00|10865.1|10859.1|10864.9|10858.9|10865.2|10859.2|10864.3|10858.3|0
1615500900000|2021-03-11 22:15:00|10864.5|10858.5|10864.7|10858.7|10864.9|10858.9|10863.9|10857.9|0
1615501200000|2021-03-11 22:20:00|10864.1|10858.1|10864.7|10858.7|10864.7|10858.7|10864.1|10858.1|0
1615501800000|2021-03-11 22:30:00|10864.9|10858.9|10864.9|10858.9|10864.9|10858.9|10864.7|10858.7|0
1615502100000|2021-03-11 22:35:00|10865.2|10859.2|10865.8|10859.8|10865.8|10859.8|10865.2|10859.2|0
1615502400000|2021-03-11 22:40:00|10866.2|10860.2|10866|10860|10866.2|10860.2|10865.8|10859.8|0
1615502700000|2021-03-11 22:45:00|10866.2|10860.2|10867.5|10861.5|10867.5|10861.5|10866|10860|0
1615503000000|2021-03-11 22:50:00|10867.1|10861.1|10866.6|10860.6|10867.1|10861.1|10866.6|10860.6|0
1615503300000|2021-03-11 22:55:00|10866.4|10860.4|10868.1|10862.1|10868.1|10862.1|10866.4|10860.4|0
1615503600000|2021-03-11 23:00:00|10868.9|10862.9|10872.6|10866.6|10873.8|10867.8|10866.9|10860.9|0
1615503900000|2021-03-11 23:05:00|10872.7|10866.7|10873.8|10867.8|10873.8|10867.8|10871.6|10865.6|0
1615504200000|2021-03-11 23:10:00|10873.7|10867.7|10879.4|10873.4|10879.6|10873.6|10873.1|10867.1|0
1615504500000|2021-03-11 23:15:00|10879.9|10873.9|10878.6|10872.6|10880.4|10874.4|10878.6|10872.6|0
1615504800000|2021-03-11 23:20:00|10878.7|10872.7|10880.8|10874.8|10881.4|10875.4|10878.6|10872.6|0
1615505100000|2021-03-11 23:25:00|10880.9|10874.9|10883.1|10877.1|10883.1|10877.1|10880.8|10874.8|0
1615505400000|2021-03-11 23:30:00|10883|10877|10887.4|10881.4|10887.4|10881.4|10881.9|10875.9|0
1615505700000|2021-03-11 23:35:00|10887.3|10881.3|10885.8|10879.8|10887.4|10881.4|10885.3|10879.3|0
1615506000000|2021-03-11 23:40:00|10885.9|10879.9|10884.6|10878.6|10887.4|10881.4|10884.6|10878.6|0
1615506300000|2021-03-11 23:45:00|10884.7|10878.7|10883.6|10877.6|10886.4|10880.4|10883.6|10877.6|0
1615506600000|2021-03-11 23:50:00|10883.5|10877.5|10881.9|10875.9|10884.1|10878.1|10880.3|10874.3|0
1615506900000|2021-03-11 23:55:00|10881.8|10875.8|10878.1|10872.1|10883.6|10877.6|10877.6|10871.6|0
1615507200000|2021-03-12 00:00:00|10878.2|10872.2|10885.3|10879.3|10885.3|10879.3|10876.6|10870.6|0
1615507500000|2021-03-12 00:05:00|10885.4|10879.4|10885.8|10879.8|10887.4|10881.4|10882.6|10876.6|0
1615507800000|2021-03-12 00:10:00|10885.3|10879.3|10880.3|10874.3|10885.3|10879.3|10878.3|10872.3|0
1615508100000|2021-03-12 00:15:00|10880.2|10874.2|10877.7|10871.7|10882.5|10876.5|10875.2|10869.2|0
1615508400000|2021-03-12 00:20:00|10877.8|10871.8|10872.9|10866.9|10877.8|10871.8|10872.9|10866.9|0
1615508700000|2021-03-12 00:25:00|10872.8|10866.8|10875.4|10869.4|10875.5|10869.5|10872.7|10866.7|0
1615509000000|2021-03-12 00:30:00|10875.3|10869.3|10870.8|10864.8|10875.3|10869.3|10870.7|10864.7|0
1615509300000|2021-03-12 00:35:00|10870.9|10864.9|10877.7|10871.7|10880.1|10874.1|10870.8|10864.8|0
1615509600000|2021-03-12 00:40:00|10877.8|10871.8|10880.4|10874.4|10882.5|10876.5|10877.8|10871.8|0
1615509900000|2021-03-12 00:45:00|10880.8|10874.8|10878|10872|10881.5|10875.5|10875.5|10869.5|0
1615510200000|2021-03-12 00:50:00|10878.4|10872.4|10879|10873|10880.1|10874.1|10877.7|10871.7|0
1615510500000|2021-03-12 00:55:00|10878.9|10872.9|10877.6|10871.6|10880|10874|10875.4|10869.4|0
1615510800000|2021-03-12 01:00:00|10877.2|10871.2|10881|10875|10882.2|10876.2|10875.4|10869.4|0
1615511100000|2021-03-12 01:05:00|10881.4|10875.4|10884.6|10878.6|10884.6|10878.6|10881.4|10875.4|0
1615511400000|2021-03-12 01:10:00|10886.3|10880.3|10884|10878|10888.5|10882.5|10884|10878|0
1615511700000|2021-03-12 01:15:00|10883.9|10877.9|10883.9|10877.9|10888.6|10882.6|10883.7|10877.7|0
1615512000000|2021-03-12 01:20:00|10884|10878|10881.6|10875.6|10886.3|10880.3|10881.5|10875.5|0
1615512300000|2021-03-12 01:25:00|10881.5|10875.5|10881.6|10875.6|10882.7|10876.7|10881.5|10875.5|0
1615512600000|2021-03-12 01:30:00|10881.5|10875.5|10879.4|10873.4|10881.6|10875.6|10877|10871|0
1615512900000|2021-03-12 01:35:00|10879.7|10873.7|10879.3|10873.3|10884|10878|10879.2|10873.2|0
1615513200000|2021-03-12 01:40:00|10879.4|10873.4|10879.5|10873.5|10879.5|10873.5|10877|10871|0
1615513500000|2021-03-12 01:45:00|10879.6|10873.6|10881.9|10875.9|10881.9|10875.9|10877.1|10871.1|0
1615513800000|2021-03-12 01:50:00|10881.8|10875.8|10877.2|10871.2|10881.9|10875.9|10877.2|10871.2|0
1615514100000|2021-03-12 01:55:00|10877.3|10871.3|10879.5|10873.5|10879.6|10873.6|10877.1|10871.1|0
1615514400000|2021-03-12 02:00:00|10879.4|10873.4|10879.5|10873.5|10881.9|10875.9|10877.2|10871.2|0
1615514700000|2021-03-12 02:05:00|10879.4|10873.4|10879.6|10873.6|10881.8|10875.8|10877.2|10871.2|0
1615515000000|2021-03-12 02:10:00|10879.5|10873.5|10884.3|10878.3|10884.3|10878.3|10879.5|10873.5|0
1615515300000|2021-03-12 02:15:00|10884.4|10878.4|10884.4|10878.4|10886.8|10880.8|10882|10876|0
1615515600000|2021-03-12 02:20:00|10884.3|10878.3|10874.4|10868.4|10884.3|10878.3|10874.4|10868.4|0
1615515900000|2021-03-12 02:25:00|10874.3|10868.3|10867.2|10861.2|10874.4|10868.4|10867.2|10861.2|0
1615516200000|2021-03-12 02:30:00|10867.3|10861.3|10869.5|10863.5|10869.6|10863.6|10864.9|10858.9|0
1615516500000|2021-03-12 02:35:00|10869.6|10863.6|10869.5|10863.5|10871.8|10865.8|10869.3|10863.3|0
1615516800000|2021-03-12 02:40:00|10869.6|10863.6|10869.4|10863.4|10872|10866|10867.2|10861.2|0
1615517100000|2021-03-12 02:45:00|10869.3|10863.3|10867.1|10861.1|10869.4|10863.4|10864.7|10858.7|0
1615517400000|2021-03-12 02:50:00|10864.9|10858.9|10866.9|10860.9|10867.1|10861.1|10864.6|10858.6|0
1615517700000|2021-03-12 02:55:00|10867|10861|10869.5|10863.5|10871.7|10865.7|10866.9|10860.9|0
1615518000000|2021-03-12 03:00:00|10869.6|10863.6|10869.5|10863.5|10871.9|10865.9|10867.1|10861.1|0
1615518300000|2021-03-12 03:05:00|10869.6|10863.6|10869.6|10863.6|10871.9|10865.9|10867.1|10861.1|0
1615518600000|2021-03-12 03:10:00|10869.5|10863.5|10871.9|10865.9|10871.9|10865.9|10869.5|10863.5|0
1615518900000|2021-03-12 03:15:00|10871.8|10865.8|10871.7|10865.7|10871.9|10865.9|10870.6|10864.6|0
1615519200000|2021-03-12 03:20:00|10871.8|10865.8|10875.6|10869.6|10875.6|10869.6|10870.6|10864.6|0
1615519500000|2021-03-12 03:25:00|10875.9|10869.9|10876.8|10870.8|10876.9|10870.9|10874.4|10868.4|0
1615519800000|2021-03-12 03:30:00|10876.7|10870.7|10874.4|10868.4|10879.1|10873.1|10872.1|10866.1|0
1615520100000|2021-03-12 03:35:00|10874.3|10868.3|10876.9|10870.9|10876.9|10870.9|10872.1|10866.1|0
1615520400000|2021-03-12 03:40:00|10876.8|10870.8|10876.9|10870.9|10876.9|10870.9|10874.5|10868.5|0
1615520700000|2021-03-12 03:45:00|10876.8|10870.8|10877|10871|10879.1|10873.1|10875.7|10869.7|0
1615521000000|2021-03-12 03:50:00|10876.9|10870.9|10879.4|10873.4|10881.6|10875.6|10876.9|10870.9|0
1615521300000|2021-03-12 03:55:00|10880.5|10874.5|10881.6|10875.6|10881.6|10875.6|10879.3|10873.3|0
1615521600000|2021-03-12 04:00:00|10881.7|10875.7|10883.9|10877.9|10885.1|10879.1|10881.6|10875.6|0
1615521900000|2021-03-12 04:05:00|10884|10878|10881.5|10875.5|10884|10878|10881.4|10875.4|0
1615522200000|2021-03-12 04:10:00|10881.4|10875.4|10883.8|10877.8|10883.9|10877.9|10881.4|10875.4|0
1615522500000|2021-03-12 04:15:00|10883.7|10877.7|10881.4|10875.4|10883.7|10877.7|10881.3|10875.3|0
1615522800000|2021-03-12 04:20:00|10881.3|10875.3|10884.2|10878.2|10885.6|10879.6|10881.3|10875.3|0
1615523100000|2021-03-12 04:25:00|10885.3|10879.3|10885.6|10879.6|10885.6|10879.6|10883.2|10877.2|0
1615523400000|2021-03-12 04:30:00|10885.7|10879.7|10888.1|10882.1|10888.1|10882.1|10885.7|10879.7|0
1615523700000|2021-03-12 04:35:00|10888|10882|10888.2|10882.2|10888.2|10882.2|10885.8|10879.8|0
1615524000000|2021-03-12 04:40:00|10888.1|10882.1|10888.3|10882.3|10888.4|10882.4|10888.1|10882.1|0
1615524300000|2021-03-12 04:45:00|10888.4|10882.4|10888.3|10882.3|10888.4|10882.4|10886.1|10880.1|0
1615524600000|2021-03-12 04:50:00|10888.4|10882.4|10888.3|10882.3|10890.6|10884.6|10888.2|10882.2|0
1615524900000|2021-03-12 04:55:00|10888.7|10882.7|10890.7|10884.7|10890.8|10884.8|10888.3|10882.3|0
1615525200000|2021-03-12 05:00:00|10890.8|10884.8|10893|10887|10893.1|10887.1|10888.3|10882.3|0
1615525500000|2021-03-12 05:05:00|10893.1|10887.1|10890.4|10884.4|10893.1|10887.1|10890.4|10884.4|0
1615525800000|2021-03-12 05:10:00|10890.3|10884.3|10888.2|10882.2|10890.3|10884.3|10885.8|10879.8|0
1615526100000|2021-03-12 05:15:00|10888.1|10882.1|10888|10882|10888.2|10882.2|10885.6|10879.6|0
1615526400000|2021-03-12 05:20:00|10887.9|10881.9|10885.4|10879.4|10887.9|10881.9|10883|10877|0
1615526700000|2021-03-12 05:25:00|10885.3|10879.3|10883|10877|10885.4|10879.4|10883|10877|0
1615527000000|2021-03-12 05:30:00|10883.1|10877.1|10880.9|10874.9|10885.4|10879.4|10880.8|10874.8|0
1615527300000|2021-03-12 05:35:00|10880.8|10874.8|10880.9|10874.9|10881|10875|10878.5|10872.5|0
1615527600000|2021-03-12 05:40:00|10880.8|10874.8|10878.4|10872.4|10880.9|10874.9|10878.4|10872.4|0
1615527900000|2021-03-12 05:45:00|10878.3|10872.3|10878.5|10872.5|10881|10875|10876.2|10870.2|0
1615528200000|2021-03-12 05:50:00|10878.4|10872.4|10875.9|10869.9|10880.9|10874.9|10875.9|10869.9|0
1615528500000|2021-03-12 05:55:00|10875.8|10869.8|10877.9|10871.9|10877.9|10871.9|10873.4|10867.4|0
1615528800000|2021-03-12 06:00:00|10878|10872|10881.3|10875.3|10882.4|10876.4|10877.7|10871.7|0
1615529100000|2021-03-12 06:05:00|10881.7|10875.7|10880.3|10874.3|10882.6|10876.6|10880.1|10874.1|0
1615529400000|2021-03-12 06:10:00|10880.2|10874.2|10877.4|10871.4|10882.4|10876.4|10875.1|10869.1|0
1615529700000|2021-03-12 06:15:00|10877.5|10871.5|10875.4|10869.4|10877.8|10871.8|10872.9|10866.9|0
1615530000000|2021-03-12 06:20:00|10875.5|10869.5|10873|10867|10875.5|10869.5|10872.8|10866.8|0
1615530300000|2021-03-12 06:25:00|10872.9|10866.9|10876.4|10870.4|10877.7|10871.7|10872.9|10866.9|0
1615530600000|2021-03-12 06:30:00|10876.1|10870.1|10877.9|10871.9|10877.9|10871.9|10875.2|10869.2|0
1615530900000|2021-03-12 06:35:00|10877.8|10871.8|10879.1|10873.1|10882.6|10876.6|10877.8|10871.8|0
1615531200000|2021-03-12 06:40:00|10879.2|10873.2|10878.1|10872.1|10880.4|10874.4|10878|10872|0
1615531500000|2021-03-12 06:45:00|10879.2|10873.2|10877.8|10871.8|10880.3|10874.3|10877.8|10871.8|0
1615531800000|2021-03-12 06:50:00|10877.7|10871.7|10877.4|10871.4|10880|10874|10875.3|10869.3|0
1615532100000|2021-03-12 06:55:00|10877.3|10871.3|10873|10867|10877.5|10871.5|10872.9|10866.9|0
1615532400000|2021-03-12 07:00:00|10869.2|10867.2|10888.2|10886.2|10891.2|10889.2|10869.2|10867.2|114
1615532700000|2021-03-12 07:05:00|10887.7|10885.7|10868.7|10866.7|10890.2|10888.2|10868.7|10866.7|141
1615533000000|2021-03-12 07:10:00|10868.2|10866.2|10876.2|10874.2|10876.2|10874.2|10868.2|10866.2|42
1615533300000|2021-03-12 07:15:00|10875.7|10873.7|10872.7|10870.7|10876.7|10874.7|10871.7|10869.7|40
1615533600000|2021-03-12 07:20:00|10872.2|10870.2|10871.2|10869.2|10875.2|10873.2|10871.2|10869.2|33
1615533900000|2021-03-12 07:25:00|10870.7|10868.7|10870.7|10868.7|10875.7|10873.7|10870.7|10868.7|29
1615534200000|2021-03-12 07:30:00|10871.7|10869.7|10865.7|10863.7|10871.7|10869.7|10865.7|10863.7|40
1615534500000|2021-03-12 07:35:00|10866.2|10864.2|10861.2|10859.2|10866.2|10864.2|10857.7|10855.7|119
1615534800000|2021-03-12 07:40:00|10861.7|10859.7|10864.7|10862.7|10866.2|10864.2|10861.7|10859.7|37
1615535100000|2021-03-12 07:45:00|10864.2|10862.2|10870.2|10868.2|10871.7|10869.7|10863.7|10861.7|31
1615535400000|2021-03-12 07:50:00|10869.7|10867.7|10871.2|10869.2|10871.2|10869.2|10867.2|10865.2|22
1615535700000|2021-03-12 07:55:00|10870.7|10868.7|10861.2|10859.2|10872.2|10870.2|10860.7|10858.7|73
1615536000000|2021-03-12 08:00:00|10863.7|10861.7|10840.2|10838.2|10870.2|10868.2|10839.7|10837.7|1015
1615536300000|2021-03-12 08:05:00|10841.2|10839.2|10854.7|10852.7|10856.7|10854.7|10837.7|10835.7|540
1615536600000|2021-03-12 08:10:00|10855.2|10853.2|10849.7|10847.7|10862.7|10860.7|10842.2|10840.2|551
1615536900000|2021-03-12 08:15:00|10849.2|10847.2|10855.2|10853.2|10861.2|10859.2|10848.7|10846.7|243
1615537200000|2021-03-12 08:20:00|10855.7|10853.7|10862.2|10860.2|10862.7|10860.7|10850.7|10848.7|315
1615537500000|2021-03-12 08:25:00|10861.7|10859.7|10867.2|10865.2|10868.2|10866.2|10857.7|10855.7|243
1615537800000|2021-03-12 08:30:00|10867.7|10865.7|10861.2|10859.2|10867.7|10865.7|10860.2|10858.2|476
1615538100000|2021-03-12 08:35:00|10860.7|10858.7|10861.2|10859.2|10868.7|10866.7|10860.2|10858.2|183
1615538400000|2021-03-12 08:40:00|10861.7|10859.7|10861.7|10859.7|10867.7|10865.7|10858.7|10856.7|452
1615538700000|2021-03-12 08:45:00|10861.2|10859.2|10851.2|10849.2|10867.2|10865.2|10850.2|10848.2|237
1615539000000|2021-03-12 08:50:00|10851.7|10849.7|10862.2|10860.2|10864.2|10862.2|10841.7|10839.7|508
1615539300000|2021-03-12 08:55:00|10861.7|10859.7|10857.7|10855.7|10866.2|10864.2|10856.2|10854.2|214
1615539600000|2021-03-12 09:00:00|10856.7|10854.7|10851.7|10849.7|10856.7|10854.7|10849.7|10847.7|2163
1615539900000|2021-03-12 09:05:00|10852.2|10850.2|10873.2|10871.2|10873.7|10871.7|10852.2|10850.2|387
1615540200000|2021-03-12 09:10:00|10872.7|10870.7|10860.7|10858.7|10874.2|10872.2|10860.2|10858.2|393
1615540500000|2021-03-12 09:15:00|10861.2|10859.2|10865.2|10863.2|10866.7|10864.7|10856.2|10854.2|128
1615540800000|2021-03-12 09:20:00|10865.7|10863.7|10857.2|10855.2|10866.7|10864.7|10855.2|10853.2|585
1615541100000|2021-03-12 09:25:00|10856.7|10854.7|10862.2|10860.2|10864.2|10862.2|10855.7|10853.7|97
1615541400000|2021-03-12 09:30:00|10863.7|10861.7|10864.2|10862.2|10866.2|10864.2|10859.7|10857.7|228
1615541700000|2021-03-12 09:35:00|10863.7|10861.7|10867.2|10865.2|10868.2|10866.2|10861.7|10859.7|122
1615542000000|2021-03-12 09:40:00|10866.7|10864.7|10872.2|10870.2|10872.2|10870.2|10861.7|10859.7|87
1615542300000|2021-03-12 09:45:00|10871.7|10869.7|10867.2|10865.2|10873.2|10871.2|10866.7|10864.7|181
1615542600000|2021-03-12 09:50:00|10866.7|10864.7|10862.2|10860.2|10866.7|10864.7|10860.7|10858.7|154
1615542900000|2021-03-12 09:55:00|10862.7|10860.7|10864.2|10862.2|10867.2|10865.2|10861.7|10859.7|111
1615543200000|2021-03-12 10:00:00|10864.7|10862.7|10857.7|10855.7|10865.2|10863.2|10856.2|10854.2|106
1615543500000|2021-03-12 10:05:00|10857.2|10855.2|10853.2|10851.2|10858.7|10856.7|10851.7|10849.7|138
1615543800000|2021-03-12 10:10:00|10852.7|10850.7|10852.2|10850.2|10855.2|10853.2|10847.2|10845.2|116
1615544100000|2021-03-12 10:15:00|10851.7|10849.7|10847.2|10845.2|10852.7|10850.7|10847.2|10845.2|49
1615544400000|2021-03-12 10:20:00|10846.7|10844.7|10851.2|10849.2|10852.2|10850.2|10843.7|10841.7|144
1615544700000|2021-03-12 10:25:00|10852.2|10850.2|10858.7|10856.7|10859.2|10857.2|10851.2|10849.2|523
1615545000000|2021-03-12 10:30:00|10859.2|10857.2|10861.7|10859.7|10863.2|10861.2|10857.7|10855.7|157
1615545300000|2021-03-12 10:35:00|10862.2|10860.2|10857.7|10855.7|10862.2|10860.2|10856.7|10854.7|107
1615545600000|2021-03-12 10:40:00|10857.2|10855.2|10862.2|10860.2|10864.2|10862.2|10856.7|10854.7|268
1615545900000|2021-03-12 10:45:00|10861.7|10859.7|10862.7|10860.7|10865.7|10863.7|10859.2|10857.2|84
1615546200000|2021-03-12 10:50:00|10862.2|10860.2|10862.7|10860.7|10866.2|10864.2|10862.2|10860.2|75
1615546500000|2021-03-12 10:55:00|10862.2|10860.2|10860.7|10858.7|10863.7|10861.7|10860.2|10858.2|68
1615546800000|2021-03-12 11:00:00|10860.2|10858.2|10853.2|10851.2|10860.2|10858.2|10850.7|10848.7|272
1615547100000|2021-03-12 11:05:00|10852.7|10850.7|10850.2|10848.2|10852.7|10850.7|10844.7|10842.7|182
1615547400000|2021-03-12 11:10:00|10849.7|10847.7|10848.2|10846.2|10851.2|10849.2|10847.2|10845.2|96
1615547700000|2021-03-12 11:15:00|10848.7|10846.7|10846.7|10844.7|10849.7|10847.7|10844.2|10842.2|199
1615548000000|2021-03-12 11:20:00|10847.2|10845.2|10845.7|10843.7|10849.7|10847.7|10845.7|10843.7|76
1615548300000|2021-03-12 11:25:00|10845.2|10843.2|10847.2|10845.2|10848.7|10846.7|10844.2|10842.2|83
1615548600000|2021-03-12 11:30:00|10846.7|10844.7|10855.2|10853.2|10855.7|10853.7|10846.2|10844.2|81
1615548900000|2021-03-12 11:35:00|10854.7|10852.7|10856.2|10854.2|10857.2|10855.2|10853.2|10851.2|82
1615549200000|2021-03-12 11:40:00|10856.7|10854.7|10850.2|10848.2|10857.2|10855.2|10849.7|10847.7|111
1615549500000|2021-03-12 11:45:00|10849.7|10847.7|10854.2|10852.2|10855.7|10853.7|10848.7|10846.7|113
1615549800000|2021-03-12 11:50:00|10854.7|10852.7|10854.2|10852.2|10854.7|10852.7|10850.7|10848.7|146
1615550100000|2021-03-12 11:55:00|10853.7|10851.7|10848.2|10846.2|10854.7|10852.7|10846.2|10844.2|78
1615550400000|2021-03-12 12:00:00|10848.7|10846.7|10851.2|10849.2|10851.7|10849.7|10847.7|10845.7|100
1615550700000|2021-03-12 12:05:00|10851.7|10849.7|10853.7|10851.7|10854.2|10852.2|10849.7|10847.7|29
1615551000000|2021-03-12 12:10:00|10854.2|10852.2|10851.7|10849.7|10855.7|10853.7|10851.2|10849.2|72
1615551300000|2021-03-12 12:15:00|10851.2|10849.2|10850.2|10848.2|10856.2|10854.2|10850.2|10848.2|83
1615551600000|2021-03-12 12:20:00|10850.7|10848.7|10851.2|10849.2|10853.2|10851.2|10849.2|10847.2|52
1615551900000|2021-03-12 12:25:00|10850.7|10848.7|10850.2|10848.2|10852.7|10850.7|10849.7|10847.7|34
1615552200000|2021-03-12 12:30:00|10850.7|10848.7|10846.2|10844.2|10852.2|10850.2|10845.7|10843.7|61
1615552500000|2021-03-12 12:35:00|10846.7|10844.7|10842.2|10840.2|10846.7|10844.7|10840.7|10838.7|621
1615552800000|2021-03-12 12:40:00|10841.7|10839.7|10845.7|10843.7|10845.7|10843.7|10840.7|10838.7|1752
1615553100000|2021-03-12 12:45:00|10846.2|10844.2|10848.7|10846.7|10849.2|10847.2|10844.7|10842.7|74
1615553400000|2021-03-12 12:50:00|10849.2|10847.2|10846.7|10844.7|10850.2|10848.2|10846.2|10844.2|127
1615553700000|2021-03-12 12:55:00|10847.2|10845.2|10846.7|10844.7|10850.2|10848.2|10846.2|10844.2|142
1615554000000|2021-03-12 13:00:00|10847.2|10845.2|10849.2|10847.2|10850.2|10848.2|10847.2|10845.2|84
1615554300000|2021-03-12 13:05:00|10849.7|10847.7|10851.7|10849.7|10852.2|10850.2|10849.2|10847.2|2100
1615554600000|2021-03-12 13:10:00|10852.2|10850.2|10851.7|10849.7|10853.2|10851.2|10850.7|10848.7|88
1615554900000|2021-03-12 13:15:00|10852.2|10850.2|10853.2|10851.2|10855.2|10853.2|10851.2|10849.2|1595
1615555200000|2021-03-12 13:20:00|10853.7|10851.7|10849.7|10847.7|10854.2|10852.2|10849.2|10847.2|135
1615555500000|2021-03-12 13:25:00|10850.2|10848.2|10851.7|10849.7|10853.2|10851.2|10849.2|10847.2|152
1615555800000|2021-03-12 13:30:00|10851.2|10849.2|10849.7|10847.7|10852.2|10850.2|10848.2|10846.2|93
1615556100000|2021-03-12 13:35:00|10850.2|10848.2|10848.2|10846.2|10851.2|10849.2|10843.2|10841.2|104
1615556400000|2021-03-12 13:40:00|10847.7|10845.7|10842.2|10840.2|10848.2|10846.2|10842.2|10840.2|166
1615556700000|2021-03-12 13:45:00|10842.7|10840.7|10843.2|10841.2|10844.2|10842.2|10840.7|10838.7|154
1615557000000|2021-03-12 13:50:00|10842.7|10840.7|10838.7|10836.7|10842.7|10840.7|10835.7|10833.7|341
1615557300000|2021-03-12 13:55:00|10838.2|10836.2|10836.2|10834.2|10841.7|10839.7|10836.2|10834.2|243
1615557600000|2021-03-12 14:00:00|10836.7|10834.7|10837.2|10835.2|10839.2|10837.2|10835.2|10833.2|125
1615557900000|2021-03-12 14:05:00|10836.7|10834.7|10836.7|10834.7|10839.2|10837.2|10835.7|10833.7|260
1615558200000|2021-03-12 14:10:00|10837.2|10835.2|10830.7|10828.7|10837.2|10835.2|10830.2|10828.2|216
1615558500000|2021-03-12 14:15:00|10831.2|10829.2|10839.2|10837.2|10839.2|10837.2|10830.2|10828.2|180
1615558800000|2021-03-12 14:20:00|10840.2|10838.2|10847.2|10845.2|10847.2|10845.2|10839.2|10837.2|180
1615559100000|2021-03-12 14:25:00|10846.7|10844.7|10848.2|10846.2|10851.2|10849.2|10844.2|10842.2|198
1615559400000|2021-03-12 14:30:00|10847.2|10845.2|10847.2|10845.2|10851.7|10849.7|10842.7|10840.7|487
1615559700000|2021-03-12 14:35:00|10846.7|10844.7|10847.2|10845.2|10849.2|10847.2|10842.2|10840.2|318
1615560000000|2021-03-12 14:40:00|10846.2|10844.2|10857.2|10855.2|10857.7|10855.7|10844.2|10842.2|211
1615560300000|2021-03-12 14:45:00|10856.7|10854.7|10856.2|10854.2|10859.2|10857.2|10850.7|10848.7|280
1615560600000|2021-03-12 14:50:00|10856.7|10854.7|10857.2|10855.2|10861.2|10859.2|10856.7|10854.7|270
1615560900000|2021-03-12 14:55:00|10856.7|10854.7|10858.7|10856.7|10859.2|10857.2|10853.2|10851.2|373
1615561200000|2021-03-12 15:00:00|10859.7|10857.7|10860.2|10858.2|10861.2|10859.2|10857.2|10855.2|271
1615561500000|2021-03-12 15:05:00|10860.7|10858.7|10858.2|10856.2|10862.2|10860.2|10854.2|10852.2|401
1615561800000|2021-03-12 15:10:00|10857.7|10855.7|10849.2|10847.2|10858.7|10856.7|10848.2|10846.2|271
1615562100000|2021-03-12 15:15:00|10849.7|10847.7|10854.7|10852.7|10855.2|10853.2|10847.2|10845.2|282
1615562400000|2021-03-12 15:20:00|10854.2|10852.2|10846.7|10844.7|10854.7|10852.7|10843.2|10841.2|411
1615562700000|2021-03-12 15:25:00|10846.2|10844.2|10844.7|10842.7|10848.2|10846.2|10842.7|10840.7|383
1615563000000|2021-03-12 15:30:00|10845.2|10843.2|10845.2|10843.2|10847.7|10845.7|10844.2|10842.2|178
1615563300000|2021-03-12 15:35:00|10844.7|10842.7|10844.7|10842.7|10846.7|10844.7|10843.7|10841.7|269
1615563600000|2021-03-12 15:40:00|10845.7|10843.7|10850.2|10848.2|10850.2|10848.2|10844.2|10842.2|173
1615563900000|2021-03-12 15:45:00|10849.7|10847.7|10854.2|10852.2|10854.7|10852.7|10848.7|10846.7|243
1615564200000|2021-03-12 15:50:00|10853.7|10851.7|10844.7|10842.7|10855.2|10853.2|10842.2|10840.2|307
1615564500000|2021-03-12 15:55:00|10845.2|10843.2|10842.7|10840.7|10848.7|10846.7|10839.7|10837.7|336
1615564800000|2021-03-12 16:00:00|10843.7|10841.7|10839.2|10837.2|10845.2|10843.2|10837.7|10835.7|181
1615565100000|2021-03-12 16:05:00|10838.7|10836.7|10841.7|10839.7|10844.7|10842.7|10838.7|10836.7|219
1615565400000|2021-03-12 16:10:00|10842.2|10840.2|10838.7|10836.7|10845.2|10843.2|10837.7|10835.7|2250
1615565700000|2021-03-12 16:15:00|10838.2|10836.2|10838.7|10836.7|10843.7|10841.7|10834.7|10832.7|494
1615566000000|2021-03-12 16:20:00|10839.2|10837.2|10847.7|10845.7|10848.7|10846.7|10839.2|10837.2|864
1615566300000|2021-03-12 16:25:00|10847.2|10845.2|10838.7|10836.7|10847.2|10845.2|10836.7|10834.7|1138
1615566600000|2021-03-12 16:30:00|10838.2|10836.2|10839.7|10837.7|10841.7|10839.7|10835.7|10833.7|1475
1615566900000|2021-03-12 16:35:00|10840.7|10838.7|10833.2|10831.2|10842.7|10840.7|10833.2|10831.2|1122
1615567200000|2021-03-12 16:40:00|10833.7|10831.7|10834.7|10832.7|10836.2|10834.2|10831.7|10829.7|147
1615567500000|2021-03-12 16:45:00|10834.2|10832.2|10838.7|10836.7|10838.7|10836.7|10833.7|10831.7|1095
1615567800000|2021-03-12 16:50:00|10838.2|10836.2|10839.2|10837.2|10840.2|10838.2|10836.7|10834.7|77
1615568100000|2021-03-12 16:55:00|10838.7|10836.7|10839.2|10837.2|10841.2|10839.2|10837.7|10835.7|65
1615568400000|2021-03-12 17:00:00|10839.7|10837.7|10836.2|10834.2|10840.2|10838.2|10835.2|10833.2|64
1615568700000|2021-03-12 17:05:00|10835.7|10833.7|10835.7|10833.7|10837.2|10835.2|10834.7|10832.7|47
1615569000000|2021-03-12 17:10:00|10834.7|10832.7|10832.7|10830.7|10834.7|10832.7|10832.7|10830.7|75
1615569300000|2021-03-12 17:15:00|10833.2|10831.2|10833.7|10831.7|10835.7|10833.7|10832.7|10830.7|65
1615569600000|2021-03-12 17:20:00|10834.2|10832.2|10831.7|10829.7|10834.2|10832.2|10831.7|10829.7|37
1615569900000|2021-03-12 17:25:00|10832.2|10830.2|10833.2|10831.2|10833.2|10831.2|10831.7|10829.7|27
1615570200000|2021-03-12 17:30:00|10833.7|10831.7|10835.7|10833.7|10835.7|10833.7|10833.7|10831.7|23
1615570500000|2021-03-12 17:35:00|10835.2|10833.2|10834.7|10832.7|10835.7|10833.7|10833.2|10831.2|37
1615570800000|2021-03-12 17:40:00|10835.7|10833.7|10833.7|10831.7|10835.7|10833.7|10832.7|10830.7|18
1615571100000|2021-03-12 17:45:00|10834.2|10832.2|10832.7|10830.7|10834.7|10832.7|10832.7|10830.7|18
1615571400000|2021-03-12 17:50:00|10831.7|10829.7|10828.2|10826.2|10832.2|10830.2|10826.7|10824.7|113
1615571700000|2021-03-12 17:55:00|10828.7|10826.7|10828.7|10826.7|10829.2|10827.2|10826.7|10824.7|41
1615572000000|2021-03-12 18:00:00|10829.7|10827.7|10827.7|10825.7|10829.7|10827.7|10827.2|10825.2|29
1615572300000|2021-03-12 18:05:00|10828.2|10826.2|10829.7|10827.7|10830.7|10828.7|10827.7|10825.7|7
1615572600000|2021-03-12 18:10:00|10829.2|10827.2|10830.7|10828.7|10830.7|10828.7|10827.7|10825.7|16
1615572900000|2021-03-12 18:15:00|10830.2|10828.2|10832.7|10830.7|10832.7|10830.7|10829.7|10827.7|29
1615573200000|2021-03-12 18:20:00|10832.2|10830.2|10832.2|10830.2|10832.7|10830.7|10830.7|10828.7|18
1615573500000|2021-03-12 18:25:00|10831.7|10829.7|10835.7|10833.7|10835.7|10833.7|10831.7|10829.7|19
1615573800000|2021-03-12 18:30:00|10836.7|10834.7|10837.7|10835.7|10837.7|10835.7|10836.2|10834.2|13
1615574100000|2021-03-12 18:35:00|10838.7|10836.7|10843.7|10841.7|10844.7|10842.7|10838.2|10836.2|98
1615574400000|2021-03-12 18:40:00|10844.7|10842.7|10843.7|10841.7|10844.7|10842.7|10842.7|10840.7|7
1615574700000|2021-03-12 18:45:00|10843.2|10841.2|10841.7|10839.7|10843.7|10841.7|10840.2|10838.2|12
1615575000000|2021-03-12 18:50:00|10840.7|10838.7|10841.2|10839.2|10841.7|10839.7|10840.7|10838.7|5
1615575300000|2021-03-12 18:55:00|10841.7|10839.7|10837.2|10835.2|10841.7|10839.7|10837.2|10835.2|17
1615575600000|2021-03-12 19:00:00|10837.7|10835.7|10840.7|10838.7|10841.7|10839.7|10837.7|10835.7|19
1615575900000|2021-03-12 19:05:00|10839.7|10837.7|10843.2|10841.2|10843.7|10841.7|10839.7|10837.7|17
1615576200000|2021-03-12 19:10:00|10842.7|10840.7|10844.7|10842.7|10844.7|10842.7|10842.7|10840.7|8
1615576500000|2021-03-12 19:15:00|10844.2|10842.2|10845.2|10843.2|10845.2|10843.2|10843.2|10841.2|9
1615576800000|2021-03-12 19:20:00|10844.7|10842.7|10844.7|10842.7|10845.2|10843.2|10843.7|10841.7|5
1615577100000|2021-03-12 19:25:00|10844.2|10842.2|10844.2|10842.2|10844.7|10842.7|10844.2|10842.2|6
1615577400000|2021-03-12 19:30:00|10844.7|10842.7|10847.2|10845.2|10847.7|10845.7|10843.7|10841.7|13
1615577700000|2021-03-12 19:35:00|10847.7|10845.7|10848.2|10846.2|10851.2|10849.2|10847.7|10845.7|7
1615578000000|2021-03-12 19:40:00|10848.7|10846.7|10848.7|10846.7|10849.2|10847.2|10846.7|10844.7|10
1615578300000|2021-03-12 19:45:00|10849.2|10847.2|10851.2|10849.2|10851.7|10849.7|10848.2|10846.2|8
1615578600000|2021-03-12 19:50:00|10850.7|10848.7|10852.7|10850.7|10853.7|10851.7|10850.7|10848.7|9
1615578900000|2021-03-12 19:55:00|10852.2|10850.2|10852.2|10850.2|10852.7|10850.7|10851.7|10849.7|3
1615579200000|2021-03-12 20:00:00|10851.7|10849.7|10852.7|10850.7|10853.7|10851.7|10851.7|10849.7|11
1615579500000|2021-03-12 20:05:00|10852.2|10850.2|10852.7|10850.7|10852.7|10850.7|10852.2|10850.2|1
1615579800000|2021-03-12 20:10:00|10852.2|10850.2|10852.2|10850.2|10853.2|10851.2|10850.7|10848.7|9
1615580100000|2021-03-12 20:15:00|10852.7|10850.7|10854.2|10852.2|10854.7|10852.7|10851.7|10849.7|6
1615580400000|2021-03-12 20:20:00|10854.7|10852.7|10854.7|10852.7|10855.2|10853.2|10853.2|10851.2|19
1615580700000|2021-03-12 20:25:00|10855.2|10853.2|10855.7|10853.7|10856.7|10854.7|10855.2|10853.2|12
1615581000000|2021-03-12 20:30:00|10856.2|10854.2|10858.2|10856.2|10858.7|10856.7|10856.2|10854.2|8
1615581300000|2021-03-12 20:35:00|10858.7|10856.7|10861.7|10859.7|10862.7|10860.7|10857.7|10855.7|17
1615581600000|2021-03-12 20:40:00|10862.2|10860.2|10861.2|10859.2|10862.7|10860.7|10860.2|10858.2|10
1615581900000|2021-03-12 20:45:00|10860.7|10858.7|10860.7|10858.7|10861.7|10859.7|10860.2|10858.2|18
1615582200000|2021-03-12 20:50:00|10860.2|10858.2|10860.7|10858.7|10861.7|10859.7|10858.2|10856.2|21
1615582500000|2021-03-12 20:55:00|10859.2|10857.2|10874.9|10868.9|10875|10869|10858.2|10856.2|69
1615582800000|2021-03-12 21:00:00|10874.8|10868.8|10881.7|10875.7|10884.5|10878.5|10874.1|10868.1|0
1615583100000|2021-03-12 21:05:00|10881.5|10875.5|10879.5|10873.5|10881.7|10875.7|10878.5|10872.5|0
1615583400000|2021-03-12 21:10:00|10879.6|10873.6|10876.4|10870.4|10880|10874|10874|10868|0
1615583700000|2021-03-12 21:15:00|10876.5|10870.5|10876.9|10870.9|10877.6|10871.6|10875.7|10869.7|0
1615584000000|2021-03-12 21:20:00|10876.7|10870.7|10877.1|10871.1|10877.3|10871.3|10876.7|10870.7|0
1615584300000|2021-03-12 21:25:00|10876.1|10870.1|10876.5|10870.5|10876.7|10870.7|10875.9|10869.9|0
1615584600000|2021-03-12 21:30:00|10876.3|10870.3|10873.7|10867.7|10876.5|10870.5|10871|10865|0
1615584900000|2021-03-12 21:35:00|10873.2|10867.2|10870.1|10864.1|10873.7|10867.7|10869.1|10863.1|0
1615585200000|2021-03-12 21:40:00|10870|10864|10869.7|10863.7|10870.9|10864.9|10869.1|10863.1|0
1615585500000|2021-03-12 21:45:00|10870.1|10864.1|10868.1|10862.1|10870.9|10864.9|10868.1|10862.1|0
1615585800000|2021-03-12 21:50:00|10868.2|10862.2|10866.8|10860.8|10869.6|10863.6|10866.3|10860.3|0
1615586100000|2021-03-12 21:55:00|10866.9|10860.9|10866.3|10860.3|10867.8|10861.8|10864.6|10858.6|0
1615759200000|2021-03-14 22:00:00|10885.9|10879.9|10885.9|10879.9|10887.2|10881.2|10885.1|10879.1|0
1615759500000|2021-03-14 22:05:00|10885.7|10879.7|10878.4|10872.4|10886.2|10880.2|10878.2|10872.2|0
1615759800000|2021-03-14 22:10:00|10878.5|10872.5|10874.1|10868.1|10878.9|10872.9|10869.4|10863.4|0
1615760100000|2021-03-14 22:15:00|10873.9|10867.9|10871.9|10865.9|10875.9|10869.9|10870.2|10864.2|0
1615760400000|2021-03-14 22:20:00|10872|10866|10870.4|10864.4|10873.2|10867.2|10870.2|10864.2|0
1615760700000|2021-03-14 22:25:00|10870.2|10864.2|10873.7|10867.7|10874.7|10868.7|10870.2|10864.2|0
1615761000000|2021-03-14 22:30:00|10873.6|10867.6|10866.9|10860.9|10874.7|10868.7|10863.7|10857.7|0
1615761300000|2021-03-14 22:35:00|10867|10861|10871|10865|10871|10865|10866.7|10860.7|0
1615761600000|2021-03-14 22:40:00|10871.1|10865.1|10870.3|10864.3|10871.5|10865.5|10868.3|10862.3|0
1615761900000|2021-03-14 22:45:00|10870.4|10864.4|10869.8|10863.8|10871.5|10865.5|10869.3|10863.3|0
1615762200000|2021-03-14 22:50:00|10869.5|10863.5|10868.8|10862.8|10870|10864|10867|10861|0
1615762500000|2021-03-14 22:55:00|10869|10863|10875.2|10869.2|10876.3|10870.3|10868.8|10862.8|0
1615762800000|2021-03-14 23:00:00|10875|10869|10880.2|10874.2|10880.7|10874.7|10874.2|10868.2|0
1615763100000|2021-03-14 23:05:00|10879.5|10873.5|10880|10874|10881.8|10875.8|10877.5|10871.5|0
1615763400000|2021-03-14 23:10:00|10880.2|10874.2|10880.7|10874.7|10884.5|10878.5|10879|10873|0
1615763700000|2021-03-14 23:15:00|10880.5|10874.5|10878.5|10872.5|10882.3|10876.3|10878.5|10872.5|0
1615764000000|2021-03-14 23:20:00|10878.6|10872.6|10883|10877|10883.2|10877.2|10878.6|10872.6|0
1615764300000|2021-03-14 23:25:00|10882.9|10876.9|10884|10878|10886.2|10880.2|10882|10876|0
1615764600000|2021-03-14 23:30:00|10884.1|10878.1|10887.3|10881.3|10887.3|10881.3|10883|10877|0
1615764900000|2021-03-14 23:35:00|10887.2|10881.2|10889.5|10883.5|10890.3|10884.3|10885|10879|0
1615765200000|2021-03-14 23:40:00|10889.4|10883.4|10889|10883|10890.5|10884.5|10888.5|10882.5|0
1615765500000|2021-03-14 23:45:00|10888.9|10882.9|10890.5|10884.5|10890.5|10884.5|10885.7|10879.7|0
1615765800000|2021-03-14 23:50:00|10890.3|10884.3|10886.7|10880.7|10891.2|10885.2|10886.7|10880.7|0
1615766100000|2021-03-14 23:55:00|10886.8|10880.8|10885.7|10879.7|10887.2|10881.2|10884.5|10878.5|0
1615766400000|2021-03-15 00:00:00|10885.6|10879.6|10883.1|10877.1|10887.2|10881.2|10881.8|10875.8|0
1615766700000|2021-03-15 00:05:00|10883.5|10877.5|10884.5|10878.5|10887.2|10881.2|10882.3|10876.3|0
1615767000000|2021-03-15 00:10:00|10884.8|10878.8|10882.5|10876.5|10888|10882|10881.5|10875.5|0
1615767300000|2021-03-15 00:15:00|10882.4|10876.4|10872.4|10866.4|10882.5|10876.5|10871.1|10865.1|0
1615767600000|2021-03-15 00:20:00|10870.2|10864.2|10868.2|10862.2|10872.4|10866.4|10867.8|10861.8|0
1615767900000|2021-03-15 00:25:00|10868.1|10862.1|10869.4|10863.4|10870.7|10864.7|10868.1|10862.1|0
1615768200000|2021-03-15 00:30:00|10869.5|10863.5|10873.1|10867.1|10873.1|10867.1|10868.2|10862.2|0
1615768500000|2021-03-15 00:35:00|10873|10867|10866.1|10860.1|10873|10867|10865.9|10859.9|0
1615768800000|2021-03-15 00:40:00|10866.2|10860.2|10863.8|10857.8|10866.2|10860.2|10861.5|10855.5|0
1615769100000|2021-03-15 00:45:00|10863.9|10857.9|10859.5|10853.5|10864.4|10858.4|10857.2|10851.2|0
1615769400000|2021-03-15 00:50:00|10859.1|10853.1|10861.8|10855.8|10862|10856|10857.2|10851.2|0
1615769700000|2021-03-15 00:55:00|10861.7|10855.7|10866.3|10860.3|10866.4|10860.4|10861.7|10855.7|0
1615770000000|2021-03-15 01:00:00|10866.7|10860.7|10871.2|10865.2|10875.7|10869.7|10866.3|10860.3|0
1615770300000|2021-03-15 01:05:00|10871.6|10865.6|10873.4|10867.4|10875.7|10869.7|10871.6|10865.6|0
1615770600000|2021-03-15 01:10:00|10873.5|10867.5|10873.5|10867.5|10875.7|10869.7|10871|10865|0
1615770900000|2021-03-15 01:15:00|10874.3|10868.3|10880.3|10874.3|10880.4|10874.4|10873.5|10867.5|0
1615771200000|2021-03-15 01:20:00|10880.4|10874.4|10875.8|10869.8|10880.4|10874.4|10875.7|10869.7|0
1615771500000|2021-03-15 01:25:00|10875.7|10869.7|10875.9|10869.9|10876.2|10870.2|10871.3|10865.3|0
1615771800000|2021-03-15 01:30:00|10876|10870|10873.5|10867.5|10878.4|10872.4|10871.2|10865.2|0
1615772100000|2021-03-15 01:35:00|10873.4|10867.4|10870.9|10864.9|10873.5|10867.5|10868.8|10862.8|0
1615772400000|2021-03-15 01:40:00|10870.8|10864.8|10875.5|10869.5|10875.6|10869.6|10866.2|10860.2|0
1615772700000|2021-03-15 01:45:00|10875.2|10869.2|10877.8|10871.8|10877.9|10871.9|10873.2|10867.2|0
1615773000000|2021-03-15 01:50:00|10877.9|10871.9|10880|10874|10880|10874|10873.1|10867.1|0
1615773300000|2021-03-15 01:55:00|10879.9|10873.9|10880.1|10874.1|10881.1|10875.1|10876.4|10870.4|0
1615773600000|2021-03-15 02:00:00|10881.2|10875.2|10884.8|10878.8|10884.8|10878.8|10880.1|10874.1|0
1615773900000|2021-03-15 02:05:00|10884.7|10878.7|10881.6|10875.6|10884.7|10878.7|10881.5|10875.5|0
1615774200000|2021-03-15 02:10:00|10881.5|10875.5|10881.7|10875.7|10881.7|10875.7|10879.3|10873.3|0
1615774500000|2021-03-15 02:15:00|10881.6|10875.6|10874.7|10868.7|10881.7|10875.7|10874.5|10868.5|0
1615774800000|2021-03-15 02:20:00|10874.6|10868.6|10874.5|10868.5|10876.8|10870.8|10874.3|10868.3|0
1615775100000|2021-03-15 02:25:00|10874.6|10868.6|10874.3|10868.3|10874.6|10868.6|10872|10866|0
1615775400000|2021-03-15 02:30:00|10874.4|10868.4|10874.4|10868.4|10876.7|10870.7|10871.9|10865.9|0
1615775700000|2021-03-15 02:35:00|10874.3|10868.3|10869.5|10863.5|10874.3|10868.3|10868.4|10862.4|0
1615776000000|2021-03-15 02:40:00|10869.6|10863.6|10868.5|10862.5|10871.8|10865.8|10867.3|10861.3|0
1615776300000|2021-03-15 02:45:00|10868.1|10862.1|10865|10859|10871.8|10865.8|10865|10859|0
1615776600000|2021-03-15 02:50:00|10864.9|10858.9|10864.8|10858.8|10867.3|10861.3|10862.6|10856.6|0
1615776900000|2021-03-15 02:55:00|10864.7|10858.7|10864.8|10858.8|10867.3|10861.3|10864.7|10858.7|0
1615777200000|2021-03-15 03:00:00|10864.9|10858.9|10869.5|10863.5|10869.5|10863.5|10864.8|10858.8|0
1615777500000|2021-03-15 03:05:00|10869.4|10863.4|10863.4|10857.4|10869.4|10863.4|10859.9|10853.9|0
1615777800000|2021-03-15 03:10:00|10863|10857|10864.6|10858.6|10866.9|10860.9|10862.2|10856.2|0
1615778100000|2021-03-15 03:15:00|10863.5|10857.5|10859.8|10853.8|10864.8|10858.8|10859.7|10853.7|0
1615778400000|2021-03-15 03:20:00|10859.9|10853.9|10859.9|10853.9|10862.2|10856.2|10857.5|10851.5|0
1615778700000|2021-03-15 03:25:00|10859.8|10853.8|10862|10856|10863.4|10857.4|10859.8|10853.8|0
1615779000000|2021-03-15 03:30:00|10862.1|10856.1|10858.8|10852.8|10862.1|10856.1|10857.6|10851.6|0
1615779300000|2021-03-15 03:35:00|10858.4|10852.4|10862.2|10856.2|10862.2|10856.2|10857.6|10851.6|0
1615779600000|2021-03-15 03:40:00|10862.9|10856.9|10863.4|10857.4|10866.8|10860.8|10862.1|10856.1|0
1615779900000|2021-03-15 03:45:00|10863.7|10857.7|10864.5|10858.5|10864.5|10858.5|10862.2|10856.2|0
1615780200000|2021-03-15 03:50:00|10864.4|10858.4|10862.2|10856.2|10864.5|10858.5|10862.1|10856.1|0
1615780500000|2021-03-15 03:55:00|10862.1|10856.1|10864.4|10858.4|10864.6|10858.6|10862|10856|0
1615780800000|2021-03-15 04:00:00|10864.5|10858.5|10864.2|10858.2|10864.5|10858.5|10863.1|10857.1|0
1615781100000|2021-03-15 04:05:00|10864.3|10858.3|10859.3|10853.3|10864.3|10858.3|10859.3|10853.3|0
1615781400000|2021-03-15 04:10:00|10859.4|10853.4|10859.3|10853.3|10860.5|10854.5|10859.2|10853.2|0
1615781700000|2021-03-15 04:15:00|10859.2|10853.2|10861.6|10855.6|10861.7|10855.7|10859.2|10853.2|0
1615782000000|2021-03-15 04:20:00|10861.7|10855.7|10861.8|10855.8|10864|10858|10861.6|10855.6|0
1615782300000|2021-03-15 04:25:00|10861.7|10855.7|10861.9|10855.9|10862|10856|10861.7|10855.7|0
1615782600000|2021-03-15 04:30:00|10862|10856|10862|10856|10864.3|10858.3|10861.9|10855.9|0
1615782900000|2021-03-15 04:35:00|10861.9|10855.9|10862|10856|10862|10856|10859.5|10853.5|0
1615783200000|2021-03-15 04:40:00|10862.4|10856.4|10864.3|10858.3|10864.4|10858.4|10859.6|10853.6|0
1615783500000|2021-03-15 04:45:00|10864.4|10858.4|10864.4|10858.4|10864.5|10858.5|10864.3|10858.3|0
1615783800000|2021-03-15 04:50:00|10864.5|10858.5|10866.7|10860.7|10866.8|10860.8|10864.3|10858.3|0
1615784100000|2021-03-15 04:55:00|10866.8|10860.8|10864.4|10858.4|10866.8|10860.8|10862.2|10856.2|0
1615784400000|2021-03-15 05:00:00|10864.5|10858.5|10862|10856|10866.7|10860.7|10862|10856|0
1615784700000|2021-03-15 05:05:00|10861.9|10855.9|10859.3|10853.3|10862|10856|10859.2|10853.2|0
1615785000000|2021-03-15 05:10:00|10859.2|10853.2|10854.9|10848.9|10859.6|10853.6|10854.9|10848.9|0
1615785300000|2021-03-15 05:15:00|10854.8|10848.8|10857.4|10851.4|10857.4|10851.4|10854.6|10848.6|0
1615785600000|2021-03-15 05:20:00|10857.3|10851.3|10857.4|10851.4|10857.4|10851.4|10854.8|10848.8|0
1615785900000|2021-03-15 05:25:00|10857.3|10851.3|10857.3|10851.3|10857.4|10851.4|10854.8|10848.8|0
1615786200000|2021-03-15 05:30:00|10857.2|10851.2|10852.2|10846.2|10857.3|10851.3|10852.2|10846.2|0
1615786500000|2021-03-15 05:35:00|10852.6|10846.6|10854.6|10848.6|10854.7|10848.7|10852|10846|0
1615786800000|2021-03-15 05:40:00|10854.5|10848.5|10856.8|10850.8|10857|10851|10854.5|10848.5|0
1615787100000|2021-03-15 05:45:00|10856.9|10850.9|10854.5|10848.5|10857.1|10851.1|10854.3|10848.3|0
1615787400000|2021-03-15 05:50:00|10854.4|10848.4|10856.6|10850.6|10856.8|10850.8|10854.2|10848.2|0
1615787700000|2021-03-15 05:55:00|10856.7|10850.7|10854.3|10848.3|10856.8|10850.8|10854.2|10848.2|0
1615788000000|2021-03-15 06:00:00|10854.2|10848.2|10854|10848|10859|10853|10851.8|10845.8|0
1615788300000|2021-03-15 06:05:00|10853.6|10847.6|10851.8|10845.8|10856.5|10850.5|10851.7|10845.7|0
1615788600000|2021-03-15 06:10:00|10851.7|10845.7|10851.8|10845.8|10854.2|10848.2|10851.7|10845.7|0
1615788900000|2021-03-15 06:15:00|10851.9|10845.9|10849.3|10843.3|10854|10848|10849.1|10843.1|0
1615789200000|2021-03-15 06:20:00|10849.2|10843.2|10849.1|10843.1|10849.3|10843.3|10849|10843|0
1615789500000|2021-03-15 06:25:00|10849|10843|10854|10848|10854|10848|10849|10843|0
1615789800000|2021-03-15 06:30:00|10854.1|10848.1|10856.7|10850.7|10856.7|10850.7|10851.8|10845.8|0
1615790100000|2021-03-15 06:35:00|10856.6|10850.6|10859.2|10853.2|10859.4|10853.4|10856.6|10850.6|0
1615790400000|2021-03-15 06:40:00|10859.3|10853.3|10856.8|10850.8|10859.3|10853.3|10854.5|10848.5|0
1615790700000|2021-03-15 06:45:00|10856.7|10850.7|10856.6|10850.6|10856.9|10850.9|10856.5|10850.5|0
1615791000000|2021-03-15 06:50:00|10856.7|10850.7|10859.2|10853.2|10859.3|10853.3|10856.7|10850.7|0
1615791300000|2021-03-15 06:55:00|10859.3|10853.3|10856.7|10850.7|10859.3|10853.3|10856.7|10850.7|0
1615791600000|2021-03-15 07:00:00|10860.7|10858.7|10855.2|10853.2|10860.7|10858.7|10851.7|10849.7|135
1615791900000|2021-03-15 07:05:00|10854.7|10852.7|10848.2|10846.2|10854.7|10852.7|10845.7|10843.7|82
1615792200000|2021-03-15 07:10:00|10847.7|10845.7|10848.2|10846.2|10848.7|10846.7|10843.7|10841.7|40
1615792500000|2021-03-15 07:15:00|10847.7|10845.7|10850.2|10848.2|10850.2|10848.2|10846.2|10844.2|367
1615792800000|2021-03-15 07:20:00|10849.7|10847.7|10852.2|10850.2|10852.7|10850.7|10849.2|10847.2|21
1615793100000|2021-03-15 07:25:00|10851.7|10849.7|10855.2|10853.2|10855.2|10853.2|10851.7|10849.7|94
1615793400000|2021-03-15 07:30:00|10854.7|10852.7|10854.2|10852.2|10858.2|10856.2|10853.7|10851.7|24
1615793700000|2021-03-15 07:35:00|10853.7|10851.7|10855.2|10853.2|10856.2|10854.2|10853.2|10851.2|17
1615794000000|2021-03-15 07:40:00|10854.7|10852.7|10859.2|10857.2|10860.2|10858.2|10854.7|10852.7|15
1615794300000|2021-03-15 07:45:00|10859.7|10857.7|10860.2|10858.2|10862.2|10860.2|10858.7|10856.7|28
1615794600000|2021-03-15 07:50:00|10860.7|10858.7|10860.7|10858.7|10862.2|10860.2|10857.7|10855.7|23
1615794900000|2021-03-15 07:55:00|10860.2|10858.2|10859.2|10857.2|10862.7|10860.7|10858.7|10856.7|170
1615795200000|2021-03-15 08:00:00|10860.7|10858.7|10864.7|10862.7|10865.7|10863.7|10850.2|10848.2|892
1615795500000|2021-03-15 08:05:00|10865.2|10863.2|10873.2|10871.2|10885.7|10883.7|10863.2|10861.2|556
1615795800000|2021-03-15 08:10:00|10873.7|10871.7|10890.2|10888.2|10898.2|10896.2|10872.2|10870.2|1476
1615796100000|2021-03-15 08:15:00|10892.2|10890.2|10896.2|10894.2|10902.2|10900.2|10888.7|10886.7|1231
1615796400000|2021-03-15 08:20:00|10895.7|10893.7|10893.2|10891.2|10896.2|10894.2|10885.2|10883.2|875
1615796700000|2021-03-15 08:25:00|10892.7|10890.7|10887.7|10885.7|10892.7|10890.7|10876.7|10874.7|296
1615797000000|2021-03-15 08:30:00|10888.2|10886.2|10883.2|10881.2|10895.2|10893.2|10880.2|10878.2|403
1615797300000|2021-03-15 08:35:00|10882.7|10880.7|10878.2|10876.2|10886.7|10884.7|10875.2|10873.2|2749
1615797600000|2021-03-15 08:40:00|10878.7|10876.7|10893.2|10891.2|10893.7|10891.7|10876.2|10874.2|400
1615797900000|2021-03-15 08:45:00|10893.7|10891.7|10891.2|10889.2|10894.2|10892.2|10888.7|10886.7|204
1615798200000|2021-03-15 08:50:00|10891.7|10889.7|10897.2|10895.2|10900.2|10898.2|10890.2|10888.2|181
1615798500000|2021-03-15 08:55:00|10897.7|10895.7|10897.2|10895.2|10898.2|10896.2|10891.7|10889.7|3732
1615798800000|2021-03-15 09:00:00|10896.7|10894.7|10898.2|10896.2|10900.7|10898.7|10896.2|10894.2|2277
1615799100000|2021-03-15 09:05:00|10898.7|10896.7|10905.7|10903.7|10907.2|10905.2|10898.2|10896.2|337
1615799400000|2021-03-15 09:10:00|10905.2|10903.2|10900.7|10898.7|10906.2|10904.2|10898.7|10896.7|860
1615799700000|2021-03-15 09:15:00|10902.2|10900.2|10899.2|10897.2|10902.2|10900.2|10893.2|10891.2|2747
1615800000000|2021-03-15 09:20:00|10898.7|10896.7|10899.2|10897.2|10904.7|10902.7|10897.2|10895.2|253
1615800300000|2021-03-15 09:25:00|10899.7|10897.7|10888.2|10886.2|10900.7|10898.7|10885.7|10883.7|570
1615800600000|2021-03-15 09:30:00|10888.7|10886.7|10884.2|10882.2|10888.7|10886.7|10879.2|10877.2|7535
1615800900000|2021-03-15 09:35:00|10883.7|10881.7|10882.2|10880.2|10886.2|10884.2|10879.2|10877.2|169
1615801200000|2021-03-15 09:40:00|10881.7|10879.7|10877.7|10875.7|10882.7|10880.7|10872.2|10870.2|587
1615801500000|2021-03-15 09:45:00|10877.2|10875.2|10885.2|10883.2|10885.7|10883.7|10873.7|10871.7|281
1615801800000|2021-03-15 09:50:00|10884.7|10882.7|10886.2|10884.2|10889.7|10887.7|10882.7|10880.7|211
1615802100000|2021-03-15 09:55:00|10885.7|10883.7|10887.2|10885.2|10888.7|10886.7|10884.2|10882.2|270
1615802400000|2021-03-15 10:00:00|10887.7|10885.7|10891.2|10889.2|10891.7|10889.7|10883.7|10881.7|111
1615802700000|2021-03-15 10:05:00|10890.7|10888.7|10893.2|10891.2|10893.7|10891.7|10890.2|10888.2|591
1615803000000|2021-03-15 10:10:00|10893.7|10891.7|10886.7|10884.7|10893.7|10891.7|10884.7|10882.7|1577
1615803300000|2021-03-15 10:15:00|10886.2|10884.2|10878.2|10876.2|10886.7|10884.7|10877.7|10875.7|183
1615803600000|2021-03-15 10:20:00|10877.7|10875.7|10879.2|10877.2|10879.7|10877.7|10874.2|10872.2|886
1615803900000|2021-03-15 10:25:00|10878.7|10876.7|10874.7|10872.7|10880.7|10878.7|10873.7|10871.7|705
1615804200000|2021-03-15 10:30:00|10875.2|10873.2|10867.7|10865.7|10875.2|10873.2|10867.2|10865.2|1175
1615804500000|2021-03-15 10:35:00|10867.2|10865.2|10865.7|10863.7|10868.7|10866.7|10862.7|10860.7|2429
1615804800000|2021-03-15 10:40:00|10864.2|10862.2|10867.7|10865.7|10868.2|10866.2|10863.7|10861.7|190
1615805100000|2021-03-15 10:45:00|10867.2|10865.2|10865.2|10863.2|10870.2|10868.2|10863.7|10861.7|1180
1615805400000|2021-03-15 10:50:00|10864.7|10862.7|10859.7|10857.7|10865.2|10863.2|10858.7|10856.7|211
1615805700000|2021-03-15 10:55:00|10859.2|10857.2|10858.2|10856.2|10859.7|10857.7|10854.7|10852.7|309
1615806000000|2021-03-15 11:00:00|10857.7|10855.7|10853.2|10851.2|10858.7|10856.7|10852.7|10850.7|2656
1615806300000|2021-03-15 11:05:00|10853.7|10851.7|10861.7|10859.7|10863.2|10861.2|10853.7|10851.7|2124
1615806600000|2021-03-15 11:10:00|10861.2|10859.2|10865.7|10863.7|10866.7|10864.7|10859.7|10857.7|781
1615806900000|2021-03-15 11:15:00|10866.2|10864.2|10870.2|10868.2|10874.2|10872.2|10865.7|10863.7|1068
1615807200000|2021-03-15 11:20:00|10870.7|10868.7|10863.7|10861.7|10872.2|10870.2|10863.7|10861.7|325
1615807500000|2021-03-15 11:25:00|10863.2|10861.2|10864.2|10862.2|10868.2|10866.2|10862.7|10860.7|135
1615807800000|2021-03-15 11:30:00|10863.7|10861.7|10865.7|10863.7|10870.7|10868.7|10863.2|10861.2|169
1615808100000|2021-03-15 11:35:00|10866.2|10864.2|10864.2|10862.2|10867.2|10865.2|10861.2|10859.2|537
1615808400000|2021-03-15 11:40:00|10864.7|10862.7|10864.2|10862.2|10866.7|10864.7|10862.7|10860.7|1757
1615808700000|2021-03-15 11:45:00|10863.7|10861.7|10863.2|10861.2|10864.2|10862.2|10858.7|10856.7|226
1615809000000|2021-03-15 11:50:00|10863.7|10861.7|10862.2|10860.2|10864.7|10862.7|10861.7|10859.7|95
1615809300000|2021-03-15 11:55:00|10862.7|10860.7|10863.2|10861.2|10864.7|10862.7|10860.7|10858.7|346
1615809600000|2021-03-15 12:00:00|10863.7|10861.7|10861.7|10859.7|10864.2|10862.2|10859.7|10857.7|267
1615809900000|2021-03-15 12:05:00|10861.2|10859.2|10859.7|10857.7|10863.7|10861.7|10856.7|10854.7|135
1615810200000|2021-03-15 12:10:00|10859.2|10857.2|10858.7|10856.7|10859.2|10857.2|10852.2|10850.2|163
1615810500000|2021-03-15 12:15:00|10858.2|10856.2|10860.7|10858.7|10863.2|10861.2|10855.7|10853.7|1415
1615810800000|2021-03-15 12:20:00|10861.7|10859.7|10864.2|10862.2|10867.2|10865.2|10861.2|10859.2|2457
1615811100000|2021-03-15 12:25:00|10864.7|10862.7|10859.7|10857.7|10864.7|10862.7|10858.2|10856.2|861
1615811400000|2021-03-15 12:30:00|10859.2|10857.2|10855.7|10853.7|10862.7|10860.7|10855.2|10853.2|285
1615811700000|2021-03-15 12:35:00|10855.2|10853.2|10857.7|10855.7|10858.7|10856.7|10854.7|10852.7|1397
1615812000000|2021-03-15 12:40:00|10858.8|10856.8|10860.3|10858.3|10863.8|10861.8|10856.8|10854.8|157
1615812300000|2021-03-15 12:45:00|10859.8|10857.8|10853.3|10851.3|10861.3|10859.3|10849.8|10847.8|590
1615812600000|2021-03-15 12:50:00|10853.8|10851.8|10857.3|10855.3|10858.3|10856.3|10851.8|10849.8|1185
1615812900000|2021-03-15 12:55:00|10857.8|10855.8|10858.3|10856.3|10861.3|10859.3|10857.3|10855.3|156
1615813200000|2021-03-15 13:00:00|10858.8|10856.8|10861.8|10859.8|10861.8|10859.8|10856.3|10854.3|235
1615813500000|2021-03-15 13:05:00|10862.8|10860.8|10872.8|10870.8|10872.8|10870.8|10861.3|10859.3|209
1615813800000|2021-03-15 13:10:00|10872.3|10870.3|10868.8|10866.8|10875.8|10873.8|10867.3|10865.3|713
1615814100000|2021-03-15 13:15:00|10868.3|10866.3|10868.8|10866.8|10869.8|10867.8|10866.8|10864.8|141
1615814400000|2021-03-15 13:20:00|10868.3|10866.3|10876.3|10874.3|10877.8|10875.8|10868.3|10866.3|110
1615814700000|2021-03-15 13:25:00|10876.8|10874.8|10873.8|10871.8|10879.3|10877.3|10873.3|10871.3|324
1615815000000|2021-03-15 13:30:00|10872.8|10870.8|10867.8|10865.8|10876.8|10874.8|10865.8|10863.8|494
1615815300000|2021-03-15 13:35:00|10868.3|10866.3|10871.8|10869.8|10875.8|10873.8|10866.8|10864.8|204
1615815600000|2021-03-15 13:40:00|10872.3|10870.3|10875.3|10873.3|10878.8|10876.8|10871.8|10869.8|419
1615815900000|2021-03-15 13:45:00|10874.8|10872.8|10876.3|10874.3|10877.3|10875.3|10871.8|10869.8|196
1615816200000|2021-03-15 13:50:00|10875.8|10873.8|10881.8|10879.8|10886.8|10884.8|10874.8|10872.8|1078
1615816500000|2021-03-15 13:55:00|10882.3|10880.3|10883.3|10881.3|10884.3|10882.3|10875.8|10873.8|551
1615816800000|2021-03-15 14:00:00|10882.8|10880.8|10878.3|10876.3|10883.8|10881.8|10876.8|10874.8|213
1615817100000|2021-03-15 14:05:00|10877.8|10875.8|10871.3|10869.3|10878.8|10876.8|10869.8|10867.8|3632
1615817400000|2021-03-15 14:10:00|10871.8|10869.8|10876.3|10874.3|10876.8|10874.8|10870.8|10868.8|197
1615817700000|2021-03-15 14:15:00|10875.8|10873.8|10872.3|10870.3|10875.8|10873.8|10868.8|10866.8|444
1615818000000|2021-03-15 14:20:00|10871.8|10869.8|10875.8|10873.8|10876.8|10874.8|10868.8|10866.8|147
1615818300000|2021-03-15 14:25:00|10876.3|10874.3|10873.3|10871.3|10877.8|10875.8|10870.8|10868.8|353
1615818600000|2021-03-15 14:30:00|10872.8|10870.8|10865.8|10863.8|10873.3|10871.3|10864.8|10862.8|468
1615818900000|2021-03-15 14:35:00|10866.3|10864.3|10867.8|10865.8|10868.8|10866.8|10861.8|10859.8|444
1615819200000|2021-03-15 14:40:00|10867.3|10865.3|10871.8|10869.8|10871.8|10869.8|10865.3|10863.3|449
1615819500000|2021-03-15 14:45:00|10871.3|10869.3|10866.8|10864.8|10872.8|10870.8|10866.8|10864.8|436
1615819800000|2021-03-15 14:50:00|10866.3|10864.3|10869.8|10867.8|10870.8|10868.8|10863.3|10861.3|911
1615820100000|2021-03-15 14:55:00|10870.3|10868.3|10878.8|10876.8|10879.8|10877.8|10868.8|10866.8|705
1615820400000|2021-03-15 15:00:00|10879.3|10877.3|10876.8|10874.8|10879.3|10877.3|10874.8|10872.8|193
1615820700000|2021-03-15 15:05:00|10877.3|10875.3|10874.8|10872.8|10878.8|10876.8|10874.8|10872.8|208
1615821000000|2021-03-15 15:10:00|10874.3|10872.3|10873.8|10871.8|10877.8|10875.8|10869.3|10867.3|411
1615821300000|2021-03-15 15:15:00|10874.3|10872.3|10876.3|10874.3|10876.8|10874.8|10872.8|10870.8|214
1615821600000|2021-03-15 15:20:00|10875.8|10873.8|10874.8|10872.8|10876.8|10874.8|10871.8|10869.8|305
1615821900000|2021-03-15 15:25:00|10874.3|10872.3|10862.3|10860.3|10874.3|10872.3|10858.3|10856.3|658
1615822200000|2021-03-15 15:30:00|10862.8|10860.8|10856.3|10854.3|10865.8|10863.8|10854.8|10852.8|1158
1615822500000|2021-03-15 15:35:00|10855.8|10853.8|10848.3|10846.3|10856.8|10854.8|10842.8|10840.8|3079
1615822800000|2021-03-15 15:40:00|10847.8|10845.8|10851.8|10849.8|10854.3|10852.3|10846.8|10844.8|713
1615823100000|2021-03-15 15:45:00|10850.8|10848.8|10847.3|10845.3|10855.8|10853.8|10844.8|10842.8|505
1615823400000|2021-03-15 15:50:00|10847.8|10845.8|10850.8|10848.8|10853.8|10851.8|10846.3|10844.3|820
1615823700000|2021-03-15 15:55:00|10851.3|10849.3|10850.8|10848.8|10857.8|10855.8|10847.8|10845.8|1098
1615824000000|2021-03-15 16:00:00|10850.3|10848.3|10855.3|10853.3|10857.3|10855.3|10849.8|10847.8|3205
1615824300000|2021-03-15 16:05:00|10855.8|10853.8|10857.8|10855.8|10858.8|10856.8|10855.8|10853.8|1191
1615824600000|2021-03-15 16:10:00|10857.3|10855.3|10860.8|10858.8|10861.8|10859.8|10856.8|10854.8|1238
1615824900000|2021-03-15 16:15:00|10861.3|10859.3|10859.8|10857.8|10863.8|10861.8|10857.8|10855.8|2299
1615825200000|2021-03-15 16:20:00|10859.3|10857.3|10863.8|10861.8|10865.3|10863.3|10856.8|10854.8|1088
1615825500000|2021-03-15 16:25:00|10864.3|10862.3|10866.8|10864.8|10870.8|10868.8|10863.3|10861.3|5317
1615825800000|2021-03-15 16:30:00|10867.8|10865.8|10869.8|10867.8|10873.8|10871.8|10861.8|10859.8|535
1615826100000|2021-03-15 16:35:00|10870.3|10868.3|10869.8|10867.8|10870.8|10868.8|10867.3|10865.3|107
1615826400000|2021-03-15 16:40:00|10870.3|10868.3|10871.8|10869.8|10872.8|10870.8|10868.8|10866.8|55
1615826700000|2021-03-15 16:45:00|10871.3|10869.3|10873.8|10871.8|10875.3|10873.3|10870.3|10868.3|88
1615827000000|2021-03-15 16:50:00|10873.3|10871.3|10871.3|10869.3|10874.3|10872.3|10869.8|10867.8|54
1615827300000|2021-03-15 16:55:00|10871.8|10869.8|10872.3|10870.3|10873.8|10871.8|10871.3|10869.3|49
1615827600000|2021-03-15 17:00:00|10872.8|10870.8|10873.8|10871.8|10874.8|10872.8|10871.8|10869.8|63
1615827900000|2021-03-15 17:05:00|10874.3|10872.3|10876.3|10874.3|10878.3|10876.3|10873.8|10871.8|743
1615828200000|2021-03-15 17:10:00|10875.8|10873.8|10880.3|10878.3|10881.3|10879.3|10873.3|10871.3|79
1615828500000|2021-03-15 17:15:00|10879.8|10877.8|10879.8|10877.8|10880.3|10878.3|10878.8|10876.8|44
1615828800000|2021-03-15 17:20:00|10879.3|10877.3|10878.8|10876.8|10880.3|10878.3|10878.3|10876.3|246
1615829100000|2021-03-15 17:25:00|10878.3|10876.3|10876.3|10874.3|10878.8|10876.8|10875.8|10873.8|21
1615829400000|2021-03-15 17:30:00|10876.8|10874.8|10878.3|10876.3|10878.3|10876.3|10876.3|10874.3|7
1615829700000|2021-03-15 17:35:00|10878.8|10876.8|10879.8|10877.8|10881.3|10879.3|10878.3|10876.3|6
1615830000000|2021-03-15 17:40:00|10880.8|10878.8|10880.8|10878.8|10880.8|10878.8|10880.3|10878.3|103
1615830300000|2021-03-15 17:45:00|10881.3|10879.3|10882.8|10880.8|10883.3|10881.3|10880.8|10878.8|20
1615830600000|2021-03-15 17:50:00|10883.3|10881.3|10884.8|10882.8|10884.8|10882.8|10883.3|10881.3|5
1615830900000|2021-03-15 17:55:00|10885.3|10883.3|10885.8|10883.8|10886.3|10884.3|10884.8|10882.8|13
1615831200000|2021-03-15 18:00:00|10886.3|10884.3|10890.8|10888.8|10890.8|10888.8|10886.3|10884.3|11
1615831500000|2021-03-15 18:05:00|10890.3|10888.3|10893.8|10891.8|10894.3|10892.3|10888.8|10886.8|19
1615831800000|2021-03-15 18:10:00|10893.3|10891.3|10897.3|10895.3|10897.8|10895.8|10893.3|10891.3|12
1615832100000|2021-03-15 18:15:00|10897.8|10895.8|10897.8|10895.8|10899.8|10897.8|10896.8|10894.8|17
1615832400000|2021-03-15 18:20:00|10898.3|10896.3|10899.8|10897.8|10900.3|10898.3|10898.3|10896.3|14
1615832700000|2021-03-15 18:25:00|10899.3|10897.3|10900.3|10898.3|10900.3|10898.3|10898.8|10896.8|15
1615833000000|2021-03-15 18:30:00|10900.8|10898.8|10901.3|10899.3|10903.3|10901.3|10899.3|10897.3|21
1615833300000|2021-03-15 18:35:00|10900.8|10898.8|10899.8|10897.8|10901.3|10899.3|10898.8|10896.8|17
1615833600000|2021-03-15 18:40:00|10900.3|10898.3|10900.3|10898.3|10901.8|10899.8|10898.3|10896.3|23
1615833900000|2021-03-15 18:45:00|10900.8|10898.8|10898.3|10896.3|10901.3|10899.3|10898.3|10896.3|7
1615834200000|2021-03-15 18:50:00|10898.8|10896.8|10898.8|10896.8|10899.8|10897.8|10897.3|10895.3|4
1615834500000|2021-03-15 18:55:00|10899.3|10897.3|10903.3|10901.3|10903.3|10901.3|10899.3|10897.3|8
1615834800000|2021-03-15 19:00:00|10903.8|10901.8|10900.8|10898.8|10904.3|10902.3|10900.3|10898.3|8
1615835100000|2021-03-15 19:05:00|10901.3|10899.3|10900.3|10898.3|10901.3|10899.3|10899.3|10897.3|5
1615835400000|2021-03-15 19:10:00|10900.8|10898.8|10904.8|10902.8|10904.8|10902.8|10900.3|10898.3|24
1615835700000|2021-03-15 19:15:00|10905.8|10903.8|10906.8|10904.8|10908.8|10906.8|10905.3|10903.3|40
1615836000000|2021-03-15 19:20:00|10906.3|10904.3|10902.8|10900.8|10907.3|10905.3|10901.8|10899.8|7
1615836300000|2021-03-15 19:25:00|10903.3|10901.3|10902.3|10900.3|10903.8|10901.8|10901.3|10899.3|12
1615836600000|2021-03-15 19:30:00|10902.8|10900.8|10901.8|10899.8|10904.8|10902.8|10901.3|10899.3|9
1615836900000|2021-03-15 19:35:00|10901.3|10899.3|10905.3|10903.3|10906.8|10904.8|10901.3|10899.3|11
1615837200000|2021-03-15 19:40:00|10905.8|10903.8|10904.3|10902.3|10906.3|10904.3|10902.8|10900.8|22
1615837500000|2021-03-15 19:45:00|10904.8|10902.8|10908.3|10906.3|10909.8|10907.8|10903.8|10901.8|48
1615837800000|2021-03-15 19:50:00|10907.8|10905.8|10914.3|10912.3|10914.3|10912.3|10906.3|10904.3|61
1615838100000|2021-03-15 19:55:00|10914.8|10912.8|10919.3|10917.3|10920.8|10918.8|10913.3|10911.3|69
1615838400000|2021-03-15 20:00:00|10918.8|10916.8|10918.3|10916.3|10919.8|10917.8|10918.3|10916.3|7
1615838700000|2021-03-15 20:05:00|10917.8|10915.8|10914.8|10912.8|10917.8|10915.8|10914.8|10912.8|5
1615839000000|2021-03-15 20:10:00|10915.3|10913.3|10915.3|10913.3|10915.3|10913.3|10914.3|10912.3|2
1615839300000|2021-03-15 20:15:00|10914.8|10912.8|10915.8|10913.8|10915.8|10913.8|10912.8|10910.8|8
1615839600000|2021-03-15 20:20:00|||||||||4
1615839900000|2021-03-15 20:25:00|10915.3|10913.3|10916.3|10914.3|10916.3|10914.3|10915.3|10913.3|0
1615840200000|2021-03-15 20:30:00|10915.8|10913.8|10916.3|10914.3|10916.3|10914.3|10915.8|10913.8|0
1615840800000|2021-03-15 20:40:00|10915.8|10913.8|10916.3|10914.3|10916.3|10914.3|10915.8|10913.8|0
1615841100000|2021-03-15 20:45:00|10915.8|10913.8|10910.8|10908.8|10915.8|10913.8|10908.8|10906.8|11
1615841400000|2021-03-15 20:50:00|10911.3|10909.3|10910.8|10908.8|10912.3|10910.3|10909.3|10907.3|12
1615841700000|2021-03-15 20:55:00|10910.3|10908.3|10897.7|10891.7|10910.3|10908.3|10895.8|10891.3|22
1615842000000|2021-03-15 21:00:00|10897.5|10891.5|10899|10893|10899.4|10893.4|10897.3|10891.3|6
1615842300000|2021-03-15 21:05:00|10899.2|10893.2|10899.2|10893.2|10899.6|10893.6|10898.5|10892.5|0
1615842600000|2021-03-15 21:10:00|10899|10893|10898.6|10892.6|10899.2|10893.2|10897.9|10891.9|0
1615842900000|2021-03-15 21:15:00|10898.3|10892.3|10897.9|10891.9|10898.6|10892.6|10897.9|10891.9|0
1615843200000|2021-03-15 21:20:00|10898.3|10892.3|10898.2|10892.2|10898.6|10892.6|10897.9|10891.9|0
1615843500000|2021-03-15 21:25:00|10897.9|10891.9|10898.4|10892.4|10898.4|10892.4|10897.7|10891.7|0
1615843800000|2021-03-15 21:30:00|10898.2|10892.2|10898.4|10892.4|10899.9|10893.9|10898.2|10892.2|0
1615844100000|2021-03-15 21:35:00|10898.6|10892.6|10898.5|10892.5|10899.3|10893.3|10898.5|10892.5|0
1615844400000|2021-03-15 21:40:00|10898.7|10892.7|10899.8|10893.8|10899.8|10893.8|10898.7|10892.7|0
1615844700000|2021-03-15 21:45:00|10899.5|10893.5|10899.8|10893.8|10899.8|10893.8|10898.3|10892.3|0
1615845000000|2021-03-15 21:50:00|10899.5|10893.5|10899.1|10893.1|10899.8|10893.8|10898.7|10892.7|0
1615845300000|2021-03-15 21:55:00|10898.7|10892.7|10898.3|10892.3|10899.1|10893.1|10898.3|10892.3|0
1615845600000|2021-03-15 22:00:00|10898.9|10892.9|10893.6|10887.6|10901.4|10895.4|10893.6|10887.6|0
1615845900000|2021-03-15 22:05:00|10893.7|10887.7|10891.8|10885.8|10894.3|10888.3|10891.8|10885.8|0
1615846200000|2021-03-15 22:10:00|10891.9|10885.9|10893.3|10887.3|10893.3|10887.3|10891.8|10885.8|0
1615846500000|2021-03-15 22:15:00|10893.4|10887.4|10892.3|10886.3|10894.1|10888.1|10891.8|10885.8|0
1615846800000|2021-03-15 22:20:00|10892.4|10886.4|10890.8|10884.8|10892.9|10886.9|10890.8|10884.8|0
1615847100000|2021-03-15 22:25:00|10890.9|10884.9|10889.6|10883.6|10891.3|10885.3|10888.6|10882.6|0
1615847400000|2021-03-15 22:30:00|10889.8|10883.8|10892.3|10886.3|10892.9|10886.9|10889.8|10883.8|0
1615847700000|2021-03-15 22:35:00|10892.4|10886.4|10891.3|10885.3|10892.9|10886.9|10891.3|10885.3|0
1615848000000|2021-03-15 22:40:00|10891.4|10885.4|10891.3|10885.3|10891.8|10885.8|10889.6|10883.6|0
1615848300000|2021-03-15 22:45:00|10891.1|10885.1|10889.1|10883.1|10891.3|10885.3|10888.6|10882.6|0
1615848600000|2021-03-15 22:50:00|10889.2|10883.2|10889.8|10883.8|10889.8|10883.8|10887.3|10881.3|0
1615848900000|2021-03-15 22:55:00|10889.9|10883.9|10888.1|10882.1|10890.8|10884.8|10885.8|10879.8|0
1615849200000|2021-03-15 23:00:00|10888.6|10882.6|10887.3|10881.3|10889.1|10883.1|10886.3|10880.3|0
1615849500000|2021-03-15 23:05:00|10887.4|10881.4|10886.8|10880.8|10890.1|10884.1|10886.8|10880.8|0
1615849800000|2021-03-15 23:10:00|10886.7|10880.7|10889.1|10883.1|10889.6|10883.6|10885.3|10879.3|0
1615850100000|2021-03-15 23:15:00|10889.2|10883.2|10890.1|10884.1|10891.8|10885.8|10888.6|10882.6|0
1615850400000|2021-03-15 23:20:00|10890|10884|10892.3|10886.3|10892.3|10886.3|10889.6|10883.6|0
1615850700000|2021-03-15 23:25:00|10892.1|10886.1|10890.8|10884.8|10892.3|10886.3|10886.3|10880.3|0
1615851000000|2021-03-15 23:30:00|10890.4|10884.4|10888.8|10882.8|10890.8|10884.8|10888.1|10882.1|0
1615851300000|2021-03-15 23:35:00|10888.9|10882.9|10890.1|10884.1|10890.1|10884.1|10888.1|10882.1|0
1615851600000|2021-03-15 23:40:00|10890|10884|10891.3|10885.3|10891.8|10885.8|10889.6|10883.6|0
1615851900000|2021-03-15 23:45:00|10891.4|10885.4|10888.1|10882.1|10891.8|10885.8|10887.1|10881.1|0
1615852200000|2021-03-15 23:50:00|10888.6|10882.6|10888.1|10882.1|10889.6|10883.6|10887.3|10881.3|0
1615852500000|2021-03-15 23:55:00|10888|10882|10886.8|10880.8|10889.1|10883.1|10886.3|10880.3|0
1615852800000|2021-03-16 00:00:00|10886.9|10880.9|10889.1|10883.1|10889.1|10883.1|10885.3|10879.3|0
1615853100000|2021-03-16 00:05:00|10889|10883|10886.3|10880.3|10891.8|10885.8|10886.3|10880.3|0
1615853400000|2021-03-16 00:10:00|10886.2|10880.2|10892.4|10886.4|10893.4|10887.4|10885.8|10879.8|0
1615853700000|2021-03-16 00:15:00|10892.6|10886.6|10888.5|10882.5|10895.3|10889.3|10886.2|10880.2|0
1615854000000|2021-03-16 00:20:00|10888.6|10882.6|10888.5|10882.5|10889.6|10883.6|10886.1|10880.1|0
1615854300000|2021-03-16 00:25:00|10888.4|10882.4|10886.1|10880.1|10888.5|10882.5|10883.7|10877.7|0
1615854600000|2021-03-16 00:30:00|10886.2|10880.2|10886.1|10880.1|10888.4|10882.4|10885.9|10879.9|0
1615854900000|2021-03-16 00:35:00|10886.5|10880.5|10890.8|10884.8|10893.1|10887.1|10886.1|10880.1|0
1615855200000|2021-03-16 00:40:00|10890.9|10884.9|10890.9|10884.9|10890.9|10884.9|10888.5|10882.5|0
1615855500000|2021-03-16 00:45:00|10890.8|10884.8|10888.7|10882.7|10891.1|10885.1|10888.6|10882.6|0
1615855800000|2021-03-16 00:50:00|10889.4|10883.4|10891|10885|10892.2|10886.2|10889.4|10883.4|0
1615856100000|2021-03-16 00:55:00|10890.6|10884.6|10888.8|10882.8|10891.1|10885.1|10888.7|10882.7|0
1615856400000|2021-03-16 01:00:00|10889.2|10883.2|10893.2|10887.2|10895.6|10889.6|10889.2|10883.2|0
1615856700000|2021-03-16 01:05:00|10893.3|10887.3|10900|10894|10900|10894|10893.1|10887.1|0
1615857000000|2021-03-16 01:10:00|10899.3|10893.3|10902.6|10896.6|10902.6|10896.6|10897.9|10891.9|0
1615857300000|2021-03-16 01:15:00|10902.2|10896.2|10905.3|10899.3|10907.6|10901.6|10901.5|10895.5|0
1615857600000|2021-03-16 01:20:00|10905.2|10899.2|10902.7|10896.7|10906.4|10900.4|10902.7|10896.7|0
1615857900000|2021-03-16 01:25:00|10902.8|10896.8|10905.1|10899.1|10905.2|10899.2|10902.7|10896.7|0
1615858200000|2021-03-16 01:30:00|10905|10899|10900.4|10894.4|10905.2|10899.2|10900.4|10894.4|0
1615858500000|2021-03-16 01:35:00|10900.5|10894.5|10902.5|10896.5|10904.9|10898.9|10900.3|10894.3|0
1615858800000|2021-03-16 01:40:00|10902.6|10896.6|10902.5|10896.5|10904.9|10898.9|10900.2|10894.2|0
1615859100000|2021-03-16 01:45:00|10902.1|10896.1|10907|10901|10907|10901|10901.4|10895.4|0
1615859400000|2021-03-16 01:50:00|10906.2|10900.2|10910.7|10904.7|10912.9|10906.9|10904.7|10898.7|0
1615859700000|2021-03-16 01:55:00|10911.1|10905.1|10907.5|10901.5|10912.9|10906.9|10907.5|10901.5|0
1615860000000|2021-03-16 02:00:00|10907.6|10901.6|10900.7|10894.7|10907.6|10901.6|10900.6|10894.6|0
1615860300000|2021-03-16 02:05:00|10900.6|10894.6|10901.7|10895.7|10902.8|10896.8|10900.5|10894.5|0
1615860600000|2021-03-16 02:10:00|10902.1|10896.1|10897.8|10891.8|10903|10897|10895.6|10889.6|0
1615860900000|2021-03-16 02:15:00|10897|10891|10900.2|10894.2|10902.5|10896.5|10895.5|10889.5|0
1615861200000|2021-03-16 02:20:00|10900.1|10894.1|10900.3|10894.3|10901.4|10895.4|10898|10892|0
1615861500000|2021-03-16 02:25:00|10900.2|10894.2|10902.6|10896.6|10904.9|10898.9|10900.2|10894.2|0
1615861800000|2021-03-16 02:30:00|10902.5|10896.5|10895.6|10889.6|10902.6|10896.6|10895.5|10889.5|0
1615862100000|2021-03-16 02:35:00|10895.7|10889.7|10895.4|10889.4|10898|10892|10895.4|10889.4|0
1615862400000|2021-03-16 02:40:00|10895|10889|10895.6|10889.6|10896.7|10890.7|10893.2|10887.2|0
1615862700000|2021-03-16 02:45:00|10895.7|10889.7|10900.2|10894.2|10900.4|10894.4|10895.7|10889.7|0
1615863000000|2021-03-16 02:50:00|10899.8|10893.8|10900.1|10894.1|10902.5|10896.5|10898|10892|0
1615863300000|2021-03-16 02:55:00|10900.2|10894.2|10901|10895|10902.5|10896.5|10898.4|10892.4|0
1615863600000|2021-03-16 03:00:00|10901.4|10895.4|10900.9|10894.9|10903.3|10897.3|10900.9|10894.9|0
1615863900000|2021-03-16 03:05:00|10901|10895|10903.3|10897.3|10903.4|10897.4|10900.9|10894.9|0
1615864200000|2021-03-16 03:10:00|10903.4|10897.4|10901.1|10895.1|10905.6|10899.6|10901|10895|0
1615864500000|2021-03-16 03:15:00|10901|10895|10901|10895|10901|10895|10898.7|10892.7|0
1615864800000|2021-03-16 03:20:00|10900.6|10894.6|10898.8|10892.8|10901|10895|10898.7|10892.7|0
1615865100000|2021-03-16 03:25:00|10899.5|10893.5|10901|10895|10901.1|10895.1|10899.5|10893.5|0
1615865400000|2021-03-16 03:30:00|10900.9|10894.9|10896.3|10890.3|10901|10895|10894|10888|0
1615865700000|2021-03-16 03:35:00|10895.9|10889.9|10898.8|10892.8|10898.8|10892.8|10895.2|10889.2|0
1615866000000|2021-03-16 03:40:00|10899.2|10893.2|10900.1|10894.1|10901.3|10895.3|10898.7|10892.7|0
1615866300000|2021-03-16 03:45:00|10900.5|10894.5|10897.7|10891.7|10901.2|10895.2|10896.6|10890.6|0
1615866600000|2021-03-16 03:50:00|10898.1|10892.1|10897.7|10891.7|10898.8|10892.8|10894.2|10888.2|0
1615866900000|2021-03-16 03:55:00|10897.3|10891.3|10896.4|10890.4|10898.8|10892.8|10894.3|10888.3|0
1615867200000|2021-03-16 04:00:00|10895.7|10889.7|10897|10891|10897|10891|10894.2|10888.2|0
1615867500000|2021-03-16 04:05:00|10896.6|10890.6|10894.7|10888.7|10897|10891|10894.7|10888.7|0
1615867800000|2021-03-16 04:10:00|10894.8|10888.8|10892.4|10886.4|10894.8|10888.8|10892.3|10886.3|0
1615868100000|2021-03-16 04:15:00|10892.5|10886.5|10892.3|10886.3|10892.5|10886.5|10892.2|10886.2|0
1615868400000|2021-03-16 04:20:00|10892.2|10886.2|10890.2|10884.2|10892.2|10886.2|10888.9|10882.9|0
1615868700000|2021-03-16 04:25:00|10890.6|10884.6|10892.5|10886.5|10892.6|10886.6|10890.2|10884.2|0
1615869000000|2021-03-16 04:30:00|10892.6|10886.6|10892.6|10886.6|10892.6|10886.6|10892.5|10886.5|0
1615869300000|2021-03-16 04:35:00|10892.7|10886.7|10892.4|10886.4|10892.7|10886.7|10892.4|10886.4|0
1615869600000|2021-03-16 04:40:00|10892.5|10886.5|10892.4|10886.4|10892.6|10886.6|10892.4|10886.4|0
1615869900000|2021-03-16 04:45:00|10892.5|10886.5|10892.4|10886.4|10892.6|10886.6|10892.4|10886.4|0
1615870200000|2021-03-16 04:50:00|10892.5|10886.5|10892.6|10886.6|10894.8|10888.8|10892.5|10886.5|0
1615870500000|2021-03-16 04:55:00|10892.7|10886.7|10892.7|10886.7|10895|10889|10892.6|10886.6|0
1615870800000|2021-03-16 05:00:00|10893.4|10887.4|10892.4|10886.4|10895.9|10889.9|10891.2|10885.2|0
1615871100000|2021-03-16 05:05:00|10892.8|10886.8|10893.7|10887.7|10895.9|10889.9|10892.4|10886.4|0
1615871400000|2021-03-16 05:10:00|10893.6|10887.6|10893.7|10887.7|10895.9|10889.9|10893.6|10887.6|0
1615871700000|2021-03-16 05:15:00|10893.6|10887.6|10893.8|10887.8|10893.8|10887.8|10893.6|10887.6|0
1615872000000|2021-03-16 05:20:00|10893.7|10887.7|10893.8|10887.8|10894.9|10888.9|10893.7|10887.7|0
1615872300000|2021-03-16 05:25:00|10894.2|10888.2|10893.7|10887.7|10896.1|10890.1|10893.7|10887.7|0
1615872600000|2021-03-16 05:30:00|10893.8|10887.8|10896.2|10890.2|10896.2|10890.2|10893.8|10887.8|0
1615872900000|2021-03-16 05:35:00|10896.1|10890.1|10896.3|10890.3|10896.3|10890.3|10896|10890|0
1615873200000|2021-03-16 05:40:00|10896.2|10890.2|10896|10890|10896.3|10890.3|10894.9|10888.9|0
1615873500000|2021-03-16 05:45:00|10896.1|10890.1|10896.2|10890.2|10896.2|10890.2|10896.1|10890.1|0
1615873800000|2021-03-16 05:50:00|10896.1|10890.1|10893.8|10887.8|10896.2|10890.2|10893.6|10887.6|0
1615874100000|2021-03-16 05:55:00|10894.2|10888.2|10894.8|10888.8|10896.1|10890.1|10893.6|10887.6|0
1615874400000|2021-03-16 06:00:00|10895.2|10889.2|10893.5|10887.5|10897.2|10891.2|10893.4|10887.4|0
1615874700000|2021-03-16 06:05:00|10893.9|10887.9|10895.6|10889.6|10895.8|10889.8|10893.4|10887.4|0
1615875000000|2021-03-16 06:10:00|10894.8|10888.8|10891|10885|10894.8|10888.8|10888.7|10882.7|0
1615875300000|2021-03-16 06:15:00|10890.9|10884.9|10891.2|10885.2|10891.2|10885.2|10890.9|10884.9|0
1615875600000|2021-03-16 06:20:00|10891.3|10885.3|10890.9|10884.9|10893.5|10887.5|10888.7|10882.7|0
1615875900000|2021-03-16 06:25:00|10890.8|10884.8|10891.1|10885.1|10891.1|10885.1|10890.8|10884.8|0
1615876200000|2021-03-16 06:30:00|10891|10885|10891.2|10885.2|10891.3|10885.3|10889.9|10883.9|0
1615876500000|2021-03-16 06:35:00|10891.3|10885.3|10893.5|10887.5|10893.6|10887.6|10891.2|10885.2|0
1615876800000|2021-03-16 06:40:00|10893.4|10887.4|10893.4|10887.4|10893.5|10887.5|10892.3|10886.3|0
1615877100000|2021-03-16 06:45:00|10893.3|10887.3|10902.4|10896.4|10902.4|10896.4|10893.3|10887.3|0
1615877400000|2021-03-16 06:50:00|10902.3|10896.3|10902.3|10896.3|10902.4|10896.4|10900.1|10894.1|0
1615877700000|2021-03-16 06:55:00|10903.1|10897.1|10906.8|10900.8|10906.9|10900.9|10903.1|10897.1|0
1615878000000|2021-03-16 07:00:00|10903.7|10897.7|10914.8|10912.8|10916.8|10914.8|10897.3|10895.3|681
1615878300000|2021-03-16 07:05:00|10915.3|10913.3|10916.3|10914.3|10916.8|10914.8|10909.3|10907.3|131
1615878600000|2021-03-16 07:10:00|10915.3|10913.3|10907.3|10905.3|10915.3|10913.3|10901.8|10899.8|269
1615878900000|2021-03-16 07:15:00|10907.8|10905.8|10913.3|10911.3|10913.8|10911.8|10906.8|10904.8|140
1615879200000|2021-03-16 07:20:00|10912.8|10910.8|10917.3|10915.3|10918.8|10916.8|10911.8|10909.8|49
1615879500000|2021-03-16 07:25:00|10917.8|10915.8|10907.8|10905.8|10917.8|10915.8|10905.3|10903.3|70
1615879800000|2021-03-16 07:30:00|10908.3|10906.3|10910.3|10908.3|10911.8|10909.8|10906.3|10904.3|61
1615880100000|2021-03-16 07:35:00|10909.8|10907.8|10908.3|10906.3|10911.8|10909.8|10908.3|10906.3|23
1615880400000|2021-03-16 07:40:00|10907.8|10905.8|10905.8|10903.8|10908.3|10906.3|10904.8|10902.8|62
1615880700000|2021-03-16 07:45:00|10905.3|10903.3|10907.3|10905.3|10907.3|10905.3|10904.3|10902.3|46
1615881000000|2021-03-16 07:50:00|10906.8|10904.8|10909.3|10907.3|10909.3|10907.3|10904.8|10902.8|731
1615881300000|2021-03-16 07:55:00|10909.8|10907.8|10920.8|10918.8|10926.3|10924.3|10909.8|10907.8|166
1615881600000|2021-03-16 08:00:00|10921.3|10919.3|10922.8|10920.8|10933.8|10931.8|10916.8|10914.8|2052
1615881900000|2021-03-16 08:05:00|10922.3|10920.3|10935.3|10933.3|10941.3|10939.3|10922.3|10920.3|812
1615882200000|2021-03-16 08:10:00|10935.8|10933.8|10943.3|10941.3|10947.3|10945.3|10931.8|10929.8|726
1615882500000|2021-03-16 08:15:00|10943.8|10941.8|10944.3|10942.3|10947.8|10945.8|10935.3|10933.3|552
1615882800000|2021-03-16 08:20:00|10944.8|10942.8|10957.3|10955.3|10958.3|10956.3|10941.3|10939.3|579
1615883100000|2021-03-16 08:25:00|10957.8|10955.8|10948.3|10946.3|10957.8|10955.8|10945.3|10943.3|355
1615883400000|2021-03-16 08:30:00|10950.3|10948.3|10942.8|10940.8|10952.8|10950.8|10939.8|10937.8|399
1615883700000|2021-03-16 08:35:00|10943.3|10941.3|10940.3|10938.3|10947.8|10945.8|10938.3|10936.3|319
1615884000000|2021-03-16 08:40:00|10940|10938|10938|10936|10945|10943|10936.5|10934.5|1587
1615884300000|2021-03-16 08:45:00|10938.5|10936.5|10924|10922|10939.5|10937.5|10923.5|10921.5|2684
1615884600000|2021-03-16 08:50:00|10924.5|10922.5|10928|10926|10934.5|10932.5|10924.5|10922.5|2259
1615884900000|2021-03-16 08:55:00|10928.5|10926.5|10929|10927|10931.5|10929.5|10925.5|10923.5|881
1615885200000|2021-03-16 09:00:00|10929.5|10927.5|10933|10931|10936.5|10934.5|10929.5|10927.5|411
1615885500000|2021-03-16 09:05:00|10933.5|10931.5|10942|10940|10947.5|10945.5|10933.5|10931.5|339
1615885800000|2021-03-16 09:10:00|10941.5|10939.5|10956.5|10954.5|10958.5|10956.5|10941|10939|936
1615886100000|2021-03-16 09:15:00|10957|10955|10961|10959|10965|10963|10956|10954|432
1615886400000|2021-03-16 09:20:00|10960.5|10958.5|10963|10961|10965.5|10963.5|10959.5|10957.5|327
1615886700000|2021-03-16 09:25:00|10962.5|10960.5|10962|10960|10963.5|10961.5|10959.5|10957.5|425
1615887000000|2021-03-16 09:30:00|10961.5|10959.5|10959|10957|10964.5|10962.5|10958|10956|499
1615887300000|2021-03-16 09:35:00|10959.5|10957.5|10962.5|10960.5|10969.5|10967.5|10959.5|10957.5|415
1615887600000|2021-03-16 09:40:00|10963|10961|10969|10967|10969.5|10967.5|10963|10961|201
1615887900000|2021-03-16 09:45:00|10969.5|10967.5|10957|10955|10969.5|10967.5|10957|10955|1130
1615888200000|2021-03-16 09:50:00|10956.5|10954.5|10959.5|10957.5|10960|10958|10954.5|10952.5|1467
1615888500000|2021-03-16 09:55:00|10960.5|10958.5|10956|10954|10962.5|10960.5|10953.5|10951.5|664
1615888800000|2021-03-16 10:00:00|10956.5|10954.5|10962|10960|10962|10960|10956.5|10954.5|322
1615889100000|2021-03-16 10:05:00|10962.5|10960.5|10960.5|10958.5|10964.5|10962.5|10958|10956|1907
1615889400000|2021-03-16 10:10:00|10961|10959|10962|10960|10962.5|10960.5|10958|10956|429
1615889700000|2021-03-16 10:15:00|10962.5|10960.5|10953.5|10951.5|10963.5|10961.5|10952.5|10950.5|406
1615890000000|2021-03-16 10:20:00|10952|10950|10951|10949|10957|10955|10950|10948|487
1615890300000|2021-03-16 10:25:00|10951.5|10949.5|10943|10941|10953|10951|10942.5|10940.5|8190
1615890600000|2021-03-16 10:30:00|10943.5|10941.5|10941|10939|10945|10943|10937.5|10935.5|748
1615890900000|2021-03-16 10:35:00|10941.5|10939.5|10934.5|10932.5|10941.5|10939.5|10929.5|10927.5|340
1615891200000|2021-03-16 10:40:00|10933.5|10931.5|10934.5|10932.5|10938.5|10936.5|10933.5|10931.5|398
1615891500000|2021-03-16 10:45:00|10933.5|10931.5|10930.5|10928.5|10934|10932|10928.5|10926.5|1064
1615891800000|2021-03-16 10:50:00|10930|10928|10933|10931|10935|10933|10925.5|10923.5|1360
1615892100000|2021-03-16 10:55:00|10932.5|10930.5|10931|10929|10935.5|10933.5|10928.5|10926.5|707
1615892400000|2021-03-16 11:00:00|10931.5|10929.5|10934.5|10932.5|10937.5|10935.5|10931.5|10929.5|2299
1615892700000|2021-03-16 11:05:00|10934|10932|10934.5|10932.5|10937|10935|10933.5|10931.5|1601
1615893000000|2021-03-16 11:10:00|10935|10933|10935.5|10933.5|10935.5|10933.5|10932|10930|3775
1615893300000|2021-03-16 11:15:00|10936|10934|10936.5|10934.5|10940.5|10938.5|10935.5|10933.5|204
1615893600000|2021-03-16 11:20:00|10937|10935|10931.5|10929.5|10937|10935|10930.5|10928.5|427
1615893900000|2021-03-16 11:25:00|10932|10930|10933.5|10931.5|10935.5|10933.5|10930|10928|3628
1615894200000|2021-03-16 11:30:00|10934|10932|10932.5|10930.5|10934.5|10932.5|10930|10928|237
1615894500000|2021-03-16 11:35:00|10932|10930|10931|10929|10934.5|10932.5|10930|10928|150
1615894800000|2021-03-16 11:40:00|10930.5|10928.5|10926.5|10924.5|10930.5|10928.5|10926|10924|7612
1615895100000|2021-03-16 11:45:00|10927|10925|10930.5|10928.5|10931.5|10929.5|10925.5|10923.5|209
1615895400000|2021-03-16 11:50:00|10930|10928|10929|10927|10931|10929|10927|10925|2624
1615895700000|2021-03-16 11:55:00|10929.5|10927.5|10935.5|10933.5|10935.5|10933.5|10928.5|10926.5|150
1615896000000|2021-03-16 12:00:00|10935|10933|10929.5|10927.5|10937|10935|10929.5|10927.5|190
1615896300000|2021-03-16 12:05:00|10930|10928|10934|10932|10935.5|10933.5|10930|10928|755
1615896600000|2021-03-16 12:10:00|10934.5|10932.5|10936|10934|10937.5|10935.5|10933.5|10931.5|480
1615896900000|2021-03-16 12:15:00|10935.5|10933.5|10931|10929|10936|10934|10929.5|10927.5|379
1615897200000|2021-03-16 12:20:00|10931.5|10929.5|10927.5|10925.5|10932|10930|10926|10924|532
1615897500000|2021-03-16 12:25:00|10927|10925|10931|10929|10931|10929|10925.5|10923.5|2327
1615897800000|2021-03-16 12:30:00|10931.5|10929.5|10934.5|10932.5|10935.5|10933.5|10925|10923|370
1615898100000|2021-03-16 12:35:00|10934|10932|10936|10934|10938|10936|10934|10932|217
1615898400000|2021-03-16 12:40:00|10936.2|10934.2|10931.2|10929.2|10936.7|10934.7|10930.7|10928.7|498
1615898700000|2021-03-16 12:45:00|10931.7|10929.7|10933.7|10931.7|10935.7|10933.7|10931.2|10929.2|1112
1615899000000|2021-03-16 12:50:00|10933.2|10931.2|10930.2|10928.2|10934.7|10932.7|10929.2|10927.2|1200
1615899300000|2021-03-16 12:55:00|10930.7|10928.7|10933.2|10931.2|10933.7|10931.7|10929.2|10927.2|187
1615899600000|2021-03-16 13:00:00|10933.7|10931.7|10934.7|10932.7|10938.2|10936.2|10933.2|10931.2|255
1615899900000|2021-03-16 13:05:00|10935.2|10933.2|10940.7|10938.7|10940.7|10938.7|10934.7|10932.7|757
1615900200000|2021-03-16 13:10:00|10940.2|10938.2|10940.7|10938.7|10941.2|10939.2|10936.2|10934.2|932
1615900500000|2021-03-16 13:15:00|10941.2|10939.2|10941.7|10939.7|10943.7|10941.7|10937.7|10935.7|6273
1615900800000|2021-03-16 13:20:00|10942.7|10940.7|10946.2|10944.2|10947.2|10945.2|10939.7|10937.7|371
1615901100000|2021-03-16 13:25:00|10946.7|10944.7|10948.2|10946.2|10949.7|10947.7|10944.7|10942.7|297
1615901400000|2021-03-16 13:30:00|10948.7|10946.7|10950.7|10948.7|10956.2|10954.2|10948.7|10946.7|645
1615901700000|2021-03-16 13:35:00|10951.7|10949.7|10936.7|10934.7|10951.7|10949.7|10936.2|10934.2|617
1615902000000|2021-03-16 13:40:00|10937.2|10935.2|10942.2|10940.2|10943.7|10941.7|10935.2|10933.2|548
1615902300000|2021-03-16 13:45:00|10942.7|10940.7|10953.2|10951.2|10953.7|10951.7|10941.7|10939.7|480
1615902600000|2021-03-16 13:50:00|10952.7|10950.7|10952.7|10950.7|10954.2|10952.2|10949.7|10947.7|3819
1615902900000|2021-03-16 13:55:00|10953.2|10951.2|10944.7|10942.7|10953.7|10951.7|10944.7|10942.7|3158
1615903200000|2021-03-16 14:00:00|10944.2|10942.2|10944.2|10942.2|10950.2|10948.2|10943.2|10941.2|2254
1615903500000|2021-03-16 14:05:00|10943.7|10941.7|10940.2|10938.2|10944.7|10942.7|10936.7|10934.7|306
1615903800000|2021-03-16 14:10:00|10940.7|10938.7|10936.2|10934.2|10941.2|10939.2|10933.7|10931.7|988
1615904100000|2021-03-16 14:15:00|10936.7|10934.7|10940.7|10938.7|10940.7|10938.7|10934.7|10932.7|233
1615904400000|2021-03-16 14:20:00|10940.2|10938.2|10941.2|10939.2|10944.2|10942.2|10938.7|10936.7|166
1615904700000|2021-03-16 14:25:00|10940.7|10938.7|10940.2|10938.2|10942.2|10940.2|10938.2|10936.2|327
1615905000000|2021-03-16 14:30:00|10939.7|10937.7|10936.2|10934.2|10941.2|10939.2|10936.2|10934.2|215
1615905300000|2021-03-16 14:35:00|10936.7|10934.7|10936.7|10934.7|10940.7|10938.7|10933.7|10931.7|421
1615905600000|2021-03-16 14:40:00|10936.2|10934.2|10932.7|10930.7|10936.7|10934.7|10931.7|10929.7|263
1615905900000|2021-03-16 14:45:00|10933.2|10931.2|10935.7|10933.7|10937.2|10935.2|10931.7|10929.7|248
1615906200000|2021-03-16 14:50:00|10936.2|10934.2|10935.7|10933.7|10939.2|10937.2|10934.7|10932.7|313
1615906500000|2021-03-16 14:55:00|10936.2|10934.2|10932.7|10930.7|10936.7|10934.7|10930.7|10928.7|337
1615906800000|2021-03-16 15:00:00|10933.2|10931.2|10934.2|10932.2|10935.7|10933.7|10929.7|10927.7|277
1615907100000|2021-03-16 15:05:00|10933.7|10931.7|10935.7|10933.7|10936.7|10934.7|10932.7|10930.7|388
1615907400000|2021-03-16 15:10:00|10934.9|10932.9|10941.4|10939.4|10942.4|10940.4|10933.9|10931.9|328
1615907700000|2021-03-16 15:15:00|10941.9|10939.9|10933.9|10931.9|10943.9|10941.9|10932.4|10930.4|841
1615908000000|2021-03-16 15:20:00|10934.4|10932.4|10938.4|10936.4|10939.4|10937.4|10932.4|10930.4|1355
1615908300000|2021-03-16 15:25:00|10937.9|10935.9|10944.4|10942.4|10945.4|10943.4|10937.9|10935.9|654
1615908600000|2021-03-16 15:30:00|10943.9|10941.9|10945.4|10943.4|10947.9|10945.9|10942.4|10940.4|368
1615908900000|2021-03-16 15:35:00|10945.9|10943.9|10942.9|10940.9|10947.9|10945.9|10941.9|10939.9|912
1615909200000|2021-03-16 15:40:00|10943.4|10941.4|10942.9|10940.9|10947.9|10945.9|10940.9|10938.9|341
1615909500000|2021-03-16 15:45:00|10943.4|10941.4|10941.9|10939.9|10944.9|10942.9|10939.9|10937.9|410
1615909800000|2021-03-16 15:50:00|10941.4|10939.4|10937.9|10935.9|10941.9|10939.9|10936.9|10934.9|1928
1615910100000|2021-03-16 15:55:00|10936.9|10934.9|10940.9|10938.9|10940.9|10938.9|10935.9|10933.9|316
1615910400000|2021-03-16 16:00:00|10941.9|10939.9|10944.9|10942.9|10944.9|10942.9|10940.9|10938.9|375
1615910700000|2021-03-16 16:05:00|10944.4|10942.4|10940.4|10938.4|10944.9|10942.9|10940.4|10938.4|551
1615911000000|2021-03-16 16:10:00|10940.9|10938.9|10933.4|10931.4|10941.4|10939.4|10932.9|10930.9|640
1615911300000|2021-03-16 16:15:00|10932.9|10930.9|10936.9|10934.9|10939.9|10937.9|10932.9|10930.9|642
1615911600000|2021-03-16 16:20:00|10937.9|10935.9|10939.9|10937.9|10947.9|10945.9|10936.9|10934.9|1201
1615911900000|2021-03-16 16:25:00|10939.4|10937.4|10943.9|10941.9|10948.9|10946.9|10938.4|10936.4|1220
1615912200000|2021-03-16 16:30:00|10944.9|10942.9|10948.4|10946.4|10951.9|10949.9|10944.9|10942.9|1670
1615912500000|2021-03-16 16:35:00|10947.9|10945.9|10950.9|10948.9|10950.9|10948.9|10945.9|10943.9|134
1615912800000|2021-03-16 16:40:00|10950.4|10948.4|10949.9|10947.9|10951.9|10949.9|10948.9|10946.9|358
1615913100000|2021-03-16 16:45:00|10950.4|10948.4|10953.9|10951.9|10955.4|10953.4|10949.9|10947.9|2187
1615913400000|2021-03-16 16:50:00|10954.9|10952.9|10952.4|10950.4|10955.4|10953.4|10950.9|10948.9|1558
1615913700000|2021-03-16 16:55:00|10952.9|10950.9|10953.4|10951.4|10954.4|10952.4|10950.9|10948.9|1057
1615914000000|2021-03-16 17:00:00|10953.9|10951.9|10953.9|10951.9|10957.9|10955.9|10951.4|10949.4|259
1615914300000|2021-03-16 17:05:00|10954.4|10952.4|10954.9|10952.9|10955.9|10953.9|10952.9|10950.9|67
1615914600000|2021-03-16 17:10:00|10955.4|10953.4|10954.4|10952.4|10956.4|10954.4|10953.9|10951.9|5641
1615914900000|2021-03-16 17:15:00|10953.9|10951.9|10957.9|10955.9|10959.4|10957.4|10952.9|10950.9|4698
1615915200000|2021-03-16 17:20:00|10957.4|10955.4|10954.4|10952.4|10957.4|10955.4|10953.9|10951.9|20
1615915500000|2021-03-16 17:25:00|10953.9|10951.9|10953.9|10951.9|10956.9|10954.9|10951.9|10949.9|25
1615915800000|2021-03-16 17:30:00|10954.4|10952.4|10953.9|10951.9|10954.4|10952.4|10949.4|10947.4|39
1615916100000|2021-03-16 17:35:00|10953.4|10951.4|10948.9|10946.9|10953.4|10951.4|10948.9|10946.9|37
1615916400000|2021-03-16 17:40:00|10949.4|10947.4|10948.4|10946.4|10949.9|10947.9|10947.4|10945.4|373
1615916700000|2021-03-16 17:45:00|10947.9|10945.9|10949.9|10947.9|10951.4|10949.4|10947.9|10945.9|16
1615917000000|2021-03-16 17:50:00|10949.4|10947.4|10948.4|10946.4|10949.4|10947.4|10947.4|10945.4|13
1615917300000|2021-03-16 17:55:00|10947.9|10945.9|10947.9|10945.9|10948.9|10946.9|10946.4|10944.4|10
1615917600000|2021-03-16 18:00:00|10947.4|10945.4|10950.4|10948.4|10950.9|10948.9|10945.9|10943.9|7
1615917900000|2021-03-16 18:05:00|10950.9|10948.9|10949.9|10947.9|10951.4|10949.4|10946.4|10944.4|23
1615918200000|2021-03-16 18:10:00|10949.4|10947.4|10948.9|10946.9|10950.9|10948.9|10947.9|10945.9|28
1615918500000|2021-03-16 18:15:00|10948.4|10946.4|10947.9|10945.9|10949.4|10947.4|10947.4|10945.4|10
1615918800000|2021-03-16 18:20:00|10946.9|10944.9|10943.4|10941.4|10947.4|10945.4|10942.4|10940.4|40
1615919100000|2021-03-16 18:25:00|10942.9|10940.9|10939.9|10937.9|10943.4|10941.4|10938.4|10936.4|23
1615919400000|2021-03-16 18:30:00|10939.4|10937.4|10940.9|10938.9|10942.9|10940.9|10938.4|10936.4|56
1615919700000|2021-03-16 18:35:00|10940.4|10938.4|10938.9|10936.9|10942.4|10940.4|10938.9|10936.9|17
1615920000000|2021-03-16 18:40:00|10939.4|10937.4|10934.4|10932.4|10941.9|10939.9|10934.4|10932.4|27
1615920300000|2021-03-16 18:45:00|10934.9|10932.9|10936.4|10934.4|10939.9|10937.9|10934.4|10932.4|32
1615920600000|2021-03-16 18:50:00|10936.9|10934.9|10940.4|10938.4|10941.4|10939.4|10936.4|10934.4|44
1615920900000|2021-03-16 18:55:00|10940.9|10938.9|10943.4|10941.4|10943.4|10941.4|10939.9|10937.9|18
1615921200000|2021-03-16 19:00:00|10942.9|10940.9|10940.9|10938.9|10943.4|10941.4|10938.9|10936.9|28
1615921500000|2021-03-16 19:05:00|10940.4|10938.4|10945.9|10943.9|10946.9|10944.9|10940.4|10938.4|39
1615921800000|2021-03-16 19:10:00|10945.4|10943.4|10948.9|10946.9|10949.9|10947.9|10945.4|10943.4|54
1615922100000|2021-03-16 19:15:00|10948.4|10946.4|10947.4|10945.4|10949.9|10947.9|10947.4|10945.4|51
1615922400000|2021-03-16 19:20:00|10946.9|10944.9|10947.4|10945.4|10949.4|10947.4|10946.9|10944.9|33
1615922700000|2021-03-16 19:25:00|10946.9|10944.9|10941.9|10939.9|10946.9|10944.9|10941.9|10939.9|49
1615923000000|2021-03-16 19:30:00|10942.4|10940.4|10945.4|10943.4|10948.4|10946.4|10938.9|10936.9|57
1615923300000|2021-03-16 19:35:00|10945.9|10943.9|10948.4|10946.4|10948.9|10946.9|10945.9|10943.9|18
1615923600000|2021-03-16 19:40:00|10948.9|10946.9|10944.4|10942.4|10949.9|10947.9|10942.9|10940.9|10
1615923900000|2021-03-16 19:45:00|10944.9|10942.9|10948.9|10946.9|10950.9|10948.9|10944.9|10942.9|78
1615924200000|2021-03-16 19:50:00|10949.4|10947.4|10944.4|10942.4|10952.9|10950.9|10942.9|10940.9|43
1615924500000|2021-03-16 19:55:00|10944.9|10942.9|10939.9|10937.9|10945.9|10943.9|10937.4|10935.4|48
1615924800000|2021-03-16 20:00:00|10939.4|10937.4|10940.4|10938.4|10940.9|10938.9|10938.9|10936.9|3
1615925100000|2021-03-16 20:05:00|10940.9|10938.9|10947.9|10945.9|10948.4|10946.4|10940.9|10938.9|3
1615925400000|2021-03-16 20:10:00|10947.4|10945.4|10945.9|10943.9|10947.4|10945.4|10944.9|10942.9|6
1615925700000|2021-03-16 20:15:00|10945.4|10943.4|10945.4|10943.4|10945.4|10943.4|10945.4|10943.4|3
1615926600000|2021-03-16 20:30:00|10944.9|10942.9|10945.9|10943.9|10945.9|10943.9|10944.9|10942.9|3
1615926900000|2021-03-16 20:35:00|10945.4|10943.4|10944.4|10942.4|10945.9|10943.9|10943.9|10941.9|0
1615927200000|2021-03-16 20:40:00|10943.9|10941.9|10945.4|10943.4|10945.4|10943.4|10943.9|10941.9|0
1615927800000|2021-03-16 20:50:00|10944.9|10942.9|10942.9|10940.9|10944.9|10942.9|10941.9|10939.9|4
1615928100000|2021-03-16 20:55:00|10942.4|10940.4|10935.4|10929.4|10942.9|10940.9|10919.9|10917.9|63
1615928400000|2021-03-16 21:00:00|10936.7|10930.7|10937.6|10931.6|10937.6|10931.6|10935|10929|0
1615928700000|2021-03-16 21:05:00|10937.3|10931.3|10939.7|10933.7|10939.7|10933.7|10937.3|10931.3|0
1615929000000|2021-03-16 21:10:00|10939.5|10933.5|10939.4|10933.4|10939.6|10933.6|10939.4|10933.4|0
1615929300000|2021-03-16 21:15:00|10939.6|10933.6|10938.5|10932.5|10939.6|10933.6|10938.5|10932.5|0
1615929600000|2021-03-16 21:20:00|10939|10933|10937.5|10931.5|10939|10933|10937.5|10931.5|0
1615929900000|2021-03-16 21:25:00|10937.3|10931.3|10936.4|10930.4|10937.3|10931.3|10935.8|10929.8|0
1615930200000|2021-03-16 21:30:00|10936|10930|10936|10930|10936.4|10930.4|10935.8|10929.8|0
1615930500000|2021-03-16 21:35:00|10935.8|10929.8|10936|10930|10936.6|10930.6|10935.8|10929.8|0
1615930800000|2021-03-16 21:40:00|10935.8|10929.8|10937|10931|10937|10931|10935.6|10929.6|0
1615931100000|2021-03-16 21:45:00|10937.3|10931.3|10937.5|10931.5|10938.3|10932.3|10937|10931|0
1615931400000|2021-03-16 21:50:00|10937.3|10931.3|10939.2|10933.2|10939.4|10933.4|10937.3|10931.3|0
1615931700000|2021-03-16 21:55:00|10939.4|10933.4|10937.3|10931.3|10939.4|10933.4|10937|10931|0
1615932000000|2021-03-16 22:00:00|10937.1|10931.1|10946.6|10940.6|10947.1|10941.1|10937.1|10931.1|0
1615932300000|2021-03-16 22:05:00|10947.1|10941.1|10946.1|10940.1|10947.1|10941.1|10945.5|10939.5|0
1615932600000|2021-03-16 22:10:00|10946.3|10940.3|10944.3|10938.3|10947.1|10941.1|10943.8|10937.8|0
1615932900000|2021-03-16 22:15:00|10944.2|10938.2|10944.3|10938.3|10944.3|10938.3|10941.5|10935.5|0
1615933200000|2021-03-16 22:20:00|10944.2|10938.2|10942.8|10936.8|10944.8|10938.8|10942.8|10936.8|0
1615933500000|2021-03-16 22:25:00|10942.9|10936.9|10943.3|10937.3|10943.3|10937.3|10942.8|10936.8|0
1615933800000|2021-03-16 22:30:00|10943.2|10937.2|10941.5|10935.5|10943.2|10937.2|10940.3|10934.3|0
1615934100000|2021-03-16 22:35:00|10941|10935|10941.5|10935.5|10941.5|10935.5|10940.5|10934.5|0
1615934400000|2021-03-16 22:40:00|10941.6|10935.6|10944.3|10938.3|10944.8|10938.8|10941.6|10935.6|0
1615934700000|2021-03-16 22:45:00|10944.1|10938.1|10946.1|10940.1|10946.1|10940.1|10943.8|10937.8|0
1615935000000|2021-03-16 22:50:00|10946|10940|10943.3|10937.3|10946|10940|10943.3|10937.3|0
1615935300000|2021-03-16 22:55:00|10943.4|10937.4|10943.8|10937.8|10944.3|10938.3|10942.8|10936.8|0
1615935600000|2021-03-16 23:00:00|10943.7|10937.7|10942.8|10936.8|10944.3|10938.3|10940.5|10934.5|0
1615935900000|2021-03-16 23:05:00|10943|10937|10944.8|10938.8|10946.6|10940.6|10943|10937|0
1615936200000|2021-03-16 23:10:00|10944.9|10938.9|10941|10935|10946.1|10940.1|10940.5|10934.5|0
1615936500000|2021-03-16 23:15:00|10941.1|10935.1|10942.3|10936.3|10943.3|10937.3|10940.5|10934.5|0
1615936800000|2021-03-16 23:20:00|10942.5|10936.5|10941|10935|10942.8|10936.8|10939.5|10933.5|0
1615937100000|2021-03-16 23:25:00|10940.9|10934.9|10938.8|10932.8|10940.9|10934.9|10938|10932|0
1615937400000|2021-03-16 23:30:00|10938.7|10932.7|10940|10934|10940.5|10934.5|10938.3|10932.3|0
1615937700000|2021-03-16 23:35:00|10939.9|10933.9|10939|10933|10940|10934|10937.2|10931.2|0
1615938000000|2021-03-16 23:40:00|10938.8|10932.8|10940|10934|10940|10934|10937.8|10931.8|0
1615938300000|2021-03-16 23:45:00|10939.9|10933.9|10939|10933|10939.9|10933.9|10937.2|10931.2|0
1615938600000|2021-03-16 23:50:00|10938.8|10932.8|10936.7|10930.7|10940.5|10934.5|10935.5|10929.5|0
1615938900000|2021-03-16 23:55:00|10936|10930|10935|10929|10936|10930|10934.5|10928.5|0
1615939200000|2021-03-17 00:00:00|10935.2|10929.2|10932.7|10926.7|10937.2|10931.2|10931.7|10925.7|0
1615939500000|2021-03-17 00:05:00|10932.8|10926.8|10931.7|10925.7|10937.8|10931.8|10931.2|10925.2|0
1615939800000|2021-03-17 00:10:00|10931.8|10925.8|10929|10923|10932.2|10926.2|10925.7|10919.7|0
1615940100000|2021-03-17 00:15:00|10929.5|10923.5|10925.9|10919.9|10931.2|10925.2|10925.9|10919.9|0
1615940400000|2021-03-17 00:20:00|10925.8|10919.8|10932.7|10926.7|10932.8|10926.8|10925.8|10919.8|0
1615940700000|2021-03-17 00:25:00|10932.8|10926.8|10932.7|10926.7|10935.2|10929.2|10930.6|10924.6|0
1615941000000|2021-03-17 00:30:00|10932.8|10926.8|10930.5|10924.5|10932.8|10926.8|10928.1|10922.1|0
1615941300000|2021-03-17 00:35:00|10930.6|10924.6|10930.5|10924.5|10932.9|10926.9|10929.4|10923.4|0
1615941600000|2021-03-17 00:40:00|10930.4|10924.4|10931.9|10925.9|10932.8|10926.8|10930.4|10924.4|0
1615941900000|2021-03-17 00:45:00|10930.5|10924.5|10928.2|10922.2|10930.5|10924.5|10928.1|10922.1|0
1615942200000|2021-03-17 00:50:00|10928.1|10922.1|10925.7|10919.7|10928.2|10922.2|10925.7|10919.7|0
1615942500000|2021-03-17 00:55:00|10925.6|10919.6|10928.3|10922.3|10928.4|10922.4|10923.3|10917.3|0
1615942800000|2021-03-17 01:00:00|10928.2|10922.2|10925.8|10919.8|10930.7|10924.7|10925.8|10919.8|0
1615943100000|2021-03-17 01:05:00|10926.2|10920.2|10935|10929|10935|10929|10926.2|10920.2|0
1615943400000|2021-03-17 01:10:00|10934.9|10928.9|10932.7|10926.7|10935|10929|10932.5|10926.5|0
1615943700000|2021-03-17 01:15:00|10932.6|10926.6|10927.7|10921.7|10932.7|10926.7|10927.7|10921.7|0
1615944000000|2021-03-17 01:20:00|10927.8|10921.8|10927.6|10921.6|10930|10924|10927.6|10921.6|0
1615944300000|2021-03-17 01:25:00|10927.7|10921.7|10923.9|10917.9|10927.7|10921.7|10922.7|10916.7|0
1615944600000|2021-03-17 01:30:00|10923.8|10917.8|10920.3|10914.3|10923.8|10917.8|10920.1|10914.1|0
1615944900000|2021-03-17 01:35:00|10920.2|10914.2|10920.3|10914.3|10920.4|10914.4|10917.8|10911.8|0
1615945200000|2021-03-17 01:40:00|10919.9|10913.9|10922.7|10916.7|10925|10919|10917.9|10911.9|0
1615945500000|2021-03-17 01:45:00|10922.6|10916.6|10925.1|10919.1|10927.4|10921.4|10922.6|10916.6|0
1615945800000|2021-03-17 01:50:00|10925.2|10919.2|10922.7|10916.7|10925.4|10919.4|10922.7|10916.7|0
1615946100000|2021-03-17 01:55:00|10922.8|10916.8|10929.8|10923.8|10929.8|10923.8|10922.8|10916.8|0
1615946400000|2021-03-17 02:00:00|10929.4|10923.4|10925.1|10919.1|10929.8|10923.8|10925.1|10919.1|0
1615946700000|2021-03-17 02:05:00|10925|10919|10925.2|10919.2|10925.2|10919.2|10922.7|10916.7|0
1615947000000|2021-03-17 02:10:00|10925.1|10919.1|10927.6|10921.6|10927.7|10921.7|10925.1|10919.1|0
1615947300000|2021-03-17 02:15:00|10927.5|10921.5|10929.9|10923.9|10930|10924|10927.5|10921.5|0
1615947600000|2021-03-17 02:20:00|10930|10924|10927.4|10921.4|10930|10924|10927.4|10921.4|0
1615947900000|2021-03-17 02:25:00|10927|10921|10926.6|10920.6|10927.6|10921.6|10925.2|10919.2|0
1615948200000|2021-03-17 02:30:00|10926.2|10920.2|10925.4|10919.4|10927.9|10921.9|10925.3|10919.3|0
1615948500000|2021-03-17 02:35:00|10925.3|10919.3|10925.5|10919.5|10927.9|10921.9|10925.3|10919.3|0
1615948800000|2021-03-17 02:40:00|10925.4|10919.4|10923|10917|10926.6|10920.6|10922.9|10916.9|0
1615949100000|2021-03-17 02:45:00|10923.1|10917.1|10920.6|10914.6|10925.2|10919.2|10918.1|10912.1|0
1615949400000|2021-03-17 02:50:00|10920.5|10914.5|10925.3|10919.3|10926.6|10920.6|10920.5|10914.5|0
1615949700000|2021-03-17 02:55:00|10925.4|10919.4|10925.5|10919.5|10927.8|10921.8|10925.3|10919.3|0
1615950000000|2021-03-17 03:00:00|10925.4|10919.4|10925.4|10919.4|10927.8|10921.8|10925.4|10919.4|0
1615950300000|2021-03-17 03:05:00|10925.5|10919.5|10925.6|10919.6|10925.6|10919.6|10923.1|10917.1|0
1615950600000|2021-03-17 03:10:00|10926|10920|10923.1|10917.1|10927.9|10921.9|10923.1|10917.1|0
1615950900000|2021-03-17 03:15:00|10923.2|10917.2|10923.1|10917.1|10923.2|10917.2|10920.9|10914.9|0
1615951200000|2021-03-17 03:20:00|10923|10917|10925.5|10919.5|10925.6|10919.6|10923|10917|0
1615951500000|2021-03-17 03:25:00|10925.4|10919.4|10925.5|10919.5|10925.5|10919.5|10923.1|10917.1|0
1615951800000|2021-03-17 03:30:00|10925.6|10919.6|10923.3|10917.3|10925.7|10919.7|10923.3|10917.3|0
1615952100000|2021-03-17 03:35:00|10923.4|10917.4|10920.8|10914.8|10923.4|10917.4|10918.5|10912.5|0
1615952400000|2021-03-17 03:40:00|10920.7|10914.7|10920.9|10914.9|10921|10915|10918.3|10912.3|0
1615952700000|2021-03-17 03:45:00|10920.8|10914.8|10920.8|10914.8|10920.9|10914.9|10919.6|10913.6|0
1615953000000|2021-03-17 03:50:00|10920.7|10914.7|10922|10916|10922|10916|10920.7|10914.7|0
1615953300000|2021-03-17 03:55:00|10922.1|10916.1|10922.1|10916.1|10922.3|10916.3|10921.8|10915.8|0
1615953600000|2021-03-17 04:00:00|10922.2|10916.2|10922|10916|10922.2|10916.2|10919.9|10913.9|0
1615953900000|2021-03-17 04:05:00|10922.1|10916.1|10923.2|10917.2|10924.4|10918.4|10922.1|10916.1|0
1615954200000|2021-03-17 04:10:00|10922.1|10916.1|10922.1|10916.1|10924.4|10918.4|10922|10916|0
1615954500000|2021-03-17 04:15:00|10922.2|10916.2|10921.9|10915.9|10922.2|10916.2|10921.9|10915.9|0
1615954800000|2021-03-17 04:20:00|10922|10916|10922|10916|10922.1|10916.1|10920.8|10914.8|0
1615955100000|2021-03-17 04:25:00|10921.9|10915.9|10922|10916|10922|10916|10921.8|10915.8|0
1615955400000|2021-03-17 04:30:00|10921.9|10915.9|10922|10916|10922|10916|10921.8|10915.8|0
1615955700000|2021-03-17 04:35:00|10921.9|10915.9|10922.1|10916.1|10922.1|10916.1|10921.9|10915.9|0
1615956000000|2021-03-17 04:40:00|10922|10916|10921.8|10915.8|10922.1|10916.1|10919.6|10913.6|0
1615956300000|2021-03-17 04:45:00|10921.9|10915.9|10921.7|10915.7|10922|10916|10921.6|10915.6|0
1615956600000|2021-03-17 04:50:00|10921.6|10915.6|10921.7|10915.7|10921.7|10915.7|10921.6|10915.6|0
1615956900000|2021-03-17 04:55:00|10921.8|10915.8|10926.4|10920.4|10926.4|10920.4|10921.7|10915.7|0
1615957200000|2021-03-17 05:00:00|10926.3|10920.3|10921.9|10915.9|10928.9|10922.9|10921.9|10915.9|0
1615957500000|2021-03-17 05:05:00|10921.8|10915.8|10924.2|10918.2|10924.2|10918.2|10920.6|10914.6|0
1615957800000|2021-03-17 05:10:00|10924.1|10918.1|10923.8|10917.8|10924.1|10918.1|10921.6|10915.6|0
1615958100000|2021-03-17 05:15:00|10923.5|10917.5|10924.2|10918.2|10924.2|10918.2|10921.6|10915.6|0
1615958400000|2021-03-17 05:20:00|10924.1|10918.1|10927.6|10921.6|10927.7|10921.7|10924|10918|0
1615958700000|2021-03-17 05:25:00|10927.2|10921.2|10927.7|10921.7|10927.7|10921.7|10925.4|10919.4|0
1615959000000|2021-03-17 05:30:00|10927.8|10921.8|10925.2|10919.2|10927.8|10921.8|10925.2|10919.2|0
1615959300000|2021-03-17 05:35:00|10925.1|10919.1|10925.3|10919.3|10925.3|10919.3|10925|10919|0
1615959600000|2021-03-17 05:40:00|10925.7|10919.7|10927.9|10921.9|10930|10924|10925.3|10919.3|0
1615959900000|2021-03-17 05:45:00|10927.8|10921.8|10930.3|10924.3|10931.4|10925.4|10927.8|10921.8|0
1615960200000|2021-03-17 05:50:00|10930.4|10924.4|10931.6|10925.6|10932.8|10926.8|10930.3|10924.3|0
1615960500000|2021-03-17 05:55:00|10932|10926|10932.7|10926.7|10932.8|10926.8|10932|10926|0
1615960800000|2021-03-17 06:00:00|10932.6|10926.6|10930.4|10924.4|10932.7|10926.7|10930.4|10924.4|0
1615961100000|2021-03-17 06:05:00|10930.5|10924.5|10930.4|10924.4|10932.8|10926.8|10930.3|10924.3|0
1615961400000|2021-03-17 06:10:00|10930.5|10924.5|10932.8|10926.8|10932.8|10926.8|10930.4|10924.4|0
1615961700000|2021-03-17 06:15:00|10932.7|10926.7|10932.9|10926.9|10933|10927|10930.5|10924.5|0
1615962000000|2021-03-17 06:20:00|10933|10927|10933|10927|10933|10927|10932.9|10926.9|0
1615962300000|2021-03-17 06:25:00|10932.9|10926.9|10932.8|10926.8|10933|10927|10932.8|10926.8|0
1615962600000|2021-03-17 06:30:00|10932.9|10926.9|10933.1|10927.1|10935.1|10929.1|10932.6|10926.6|0
1615962900000|2021-03-17 06:35:00|10933|10927|10933|10927|10933.2|10927.2|10930.9|10924.9|0
1615963200000|2021-03-17 06:40:00|10932.3|10926.3|10929.5|10923.5|10932.3|10926.3|10928.3|10922.3|0
1615963500000|2021-03-17 06:45:00|10930.6|10924.6|10928.5|10922.5|10930.8|10924.8|10928.5|10922.5|0
1615963800000|2021-03-17 06:50:00|10928.6|10922.6|10928.6|10922.6|10928.7|10922.7|10928.6|10922.6|0
1615964100000|2021-03-17 06:55:00|10928.7|10922.7|10928.6|10922.6|10928.7|10922.7|10928.6|10922.6|0
1615964400000|2021-03-17 07:00:00|10926.9|10924.9|10934.4|10932.4|10939.9|10937.9|10926.9|10924.9|278
1615964700000|2021-03-17 07:05:00|10933.9|10931.9|10931.4|10929.4|10933.9|10931.9|10929.4|10927.4|22
1615965000000|2021-03-17 07:10:00|10930.9|10928.9|10929.4|10927.4|10930.9|10928.9|10929.4|10927.4|18
1615965300000|2021-03-17 07:15:00|10929.9|10927.9|10928.4|10926.4|10929.9|10927.9|10925.9|10923.9|20
1615965600000|2021-03-17 07:20:00|10927.9|10925.9|10927.9|10925.9|10929.4|10927.4|10924.9|10922.9|25
1615965900000|2021-03-17 07:25:00|10926.4|10924.4|10932.4|10930.4|10933.4|10931.4|10926.4|10924.4|14
1615966200000|2021-03-17 07:30:00|10931.9|10929.9|10930.4|10928.4|10931.9|10929.9|10930.4|10928.4|14
1615966500000|2021-03-17 07:35:00|10931.4|10929.4|10931.4|10929.4|10932.4|10930.4|10930.4|10928.4|84
1615966800000|2021-03-17 07:40:00|10931.9|10929.9|10931.4|10929.4|10932.4|10930.4|10930.9|10928.9|75
1615967100000|2021-03-17 07:45:00|10931.9|10929.9|10929.4|10927.4|10932.4|10930.4|10928.4|10926.4|17
1615967400000|2021-03-17 07:50:00|10929.9|10927.9|10931.4|10929.4|10931.4|10929.4|10928.4|10926.4|154
1615967700000|2021-03-17 07:55:00|10931.9|10929.9|10932.4|10930.4|10934.9|10932.9|10927.9|10925.9|149
1615968000000|2021-03-17 08:00:00|10933.4|10931.4|10939.4|10937.4|10945.4|10943.4|10926.4|10924.4|532
1615968300000|2021-03-17 08:05:00|10939.9|10937.9|10937.9|10935.9|10947.9|10945.9|10930.9|10928.9|467
1615968600000|2021-03-17 08:10:00|10938.4|10936.4|10943.4|10941.4|10946.4|10944.4|10933.9|10931.9|615
1615968900000|2021-03-17 08:15:00|10943.9|10941.9|10931.9|10929.9|10943.9|10941.9|10931.9|10929.9|484
1615969200000|2021-03-17 08:20:00|10932.4|10930.4|10935.4|10933.4|10940.4|10938.4|10930.9|10928.9|452
1615969500000|2021-03-17 08:25:00|10934.9|10932.9|10936.4|10934.4|10939.4|10937.4|10929.9|10927.9|868
1615969800000|2021-03-17 08:30:00|10935.9|10933.9|10938.4|10936.4|10943.9|10941.9|10935.9|10933.9|1530
1615970100000|2021-03-17 08:35:00|10938.9|10936.9|10936.4|10934.4|10939.4|10937.4|10931.4|10929.4|390
1615970400000|2021-03-17 08:40:00|10936.7|10934.7|10930.7|10928.7|10937.2|10935.2|10927.2|10925.2|313
1615970700000|2021-03-17 08:45:00|10930.2|10928.2|10934.7|10932.7|10941.2|10939.2|10929.7|10927.7|325
1615971000000|2021-03-17 08:50:00|10934.2|10932.2|10923.2|10921.2|10935.7|10933.7|10923.2|10921.2|2881
1615971300000|2021-03-17 08:55:00|10922.7|10920.7|10932.7|10930.7|10934.7|10932.7|10920.7|10918.7|1284
1615971600000|2021-03-17 09:00:00|10933.2|10931.2|10929.2|10927.2|10935.2|10933.2|10928.7|10926.7|677
1615971900000|2021-03-17 09:05:00|10929.7|10927.7|10918.2|10916.2|10933.2|10931.2|10916.7|10914.7|304
1615972200000|2021-03-17 09:10:00|10917.7|10915.7|10908.2|10906.2|10918.7|10916.7|10907.7|10905.7|557
1615972500000|2021-03-17 09:15:00|10907.7|10905.7|10909.7|10907.7|10916.2|10914.2|10906.2|10904.2|634
1615972800000|2021-03-17 09:20:00|10909.2|10907.2|10911.2|10909.2|10911.7|10909.7|10908.2|10906.2|230
1615973100000|2021-03-17 09:25:00|10911.7|10909.7|10909.7|10907.7|10912.2|10910.2|10907.7|10905.7|216
1615973400000|2021-03-17 09:30:00|10910.2|10908.2|10906.7|10904.7|10910.7|10908.7|10904.7|10902.7|297
1615973700000|2021-03-17 09:35:00|10907.2|10905.2|10917.7|10915.7|10919.7|10917.7|10907.2|10905.2|244
1615974000000|2021-03-17 09:40:00|10918.2|10916.2|10919.2|10917.2|10923.7|10921.7|10913.7|10911.7|541
1615974300000|2021-03-17 09:45:00|10918.7|10916.7|10924.2|10922.2|10924.2|10922.2|10915.7|10913.7|240
1615974600000|2021-03-17 09:50:00|10923.7|10921.7|10918.7|10916.7|10924.2|10922.2|10916.7|10914.7|4968
1615974900000|2021-03-17 09:55:00|10919.2|10917.2|10920.7|10918.7|10921.2|10919.2|10916.7|10914.7|164
1615975200000|2021-03-17 10:00:00|10920.2|10918.2|10922.7|10920.7|10925.7|10923.7|10919.2|10917.2|299
1615975500000|2021-03-17 10:05:00|10923.2|10921.2|10919.7|10917.7|10930.2|10928.2|10919.2|10917.2|2275
1615975800000|2021-03-17 10:10:00|10920.2|10918.2|10915.2|10913.2|10920.2|10918.2|10914.2|10912.2|555
1615976100000|2021-03-17 10:15:00|10914.7|10912.7|10909.2|10907.2|10916.2|10914.2|10909.2|10907.2|175
1615976400000|2021-03-17 10:20:00|10909.7|10907.7|10910.7|10908.7|10913.7|10911.7|10907.7|10905.7|317
1615976700000|2021-03-17 10:25:00|10911.2|10909.2|10907.7|10905.7|10911.7|10909.7|10907.2|10905.2|180
1615977000000|2021-03-17 10:30:00|10908.2|10906.2|10912.7|10910.7|10913.7|10911.7|10905.7|10903.7|572
1615977300000|2021-03-17 10:35:00|10913.2|10911.2|10911.7|10909.7|10914.2|10912.2|10910.2|10908.2|1873
1615977600000|2021-03-17 10:40:00|10911.2|10909.2|10910.2|10908.2|10913.2|10911.2|10907.2|10905.2|207
1615977900000|2021-03-17 10:45:00|10910.7|10908.7|10914.7|10912.7|10916.2|10914.2|10910.2|10908.2|332
1615978200000|2021-03-17 10:50:00|10915.2|10913.2|10914.7|10912.7|10917.7|10915.7|10912.7|10910.7|426
1615978500000|2021-03-17 10:55:00|10915.2|10913.2|10911.7|10909.7|10916.7|10914.7|10908.2|10906.2|267
1615978800000|2021-03-17 11:00:00|10911.2|10909.2|10913.2|10911.2|10913.7|10911.7|10907.2|10905.2|662
1615979100000|2021-03-17 11:05:00|10913.7|10911.7|10925.7|10923.7|10928.2|10926.2|10913.2|10911.2|1717
1615979400000|2021-03-17 11:10:00|10926.2|10924.2|10915.2|10913.2|10926.2|10924.2|10914.7|10912.7|189
1615979700000|2021-03-17 11:15:00|10915.7|10913.7|10903.2|10901.2|10916.2|10914.2|10903.2|10901.2|201
1615980000000|2021-03-17 11:20:00|10903.7|10901.7|10899.7|10897.7|10904.2|10902.2|10898.7|10896.7|394
1615980300000|2021-03-17 11:25:00|10899.2|10897.2|10896.7|10894.7|10899.7|10897.7|10894.2|10892.2|129
1615980600000|2021-03-17 11:30:00|10897.2|10895.2|10891.7|10889.7|10898.2|10896.2|10890.2|10888.2|219
1615980900000|2021-03-17 11:35:00|10891.2|10889.2|10889.7|10887.7|10893.7|10891.7|10887.2|10885.2|134
1615981200000|2021-03-17 11:40:00|10889.2|10887.2|10886.7|10884.7|10889.7|10887.7|10883.7|10881.7|289
1615981500000|2021-03-17 11:45:00|10886.2|10884.2|10889.7|10887.7|10892.7|10890.7|10884.7|10882.7|177
1615981800000|2021-03-17 11:50:00|10889.2|10887.2|10886.2|10884.2|10890.7|10888.7|10885.7|10883.7|287
1615982100000|2021-03-17 11:55:00|10885.7|10883.7|10885.2|10883.2|10891.2|10889.2|10883.7|10881.7|314
1615982400000|2021-03-17 12:00:00|10885.7|10883.7|10886.7|10884.7|10887.2|10885.2|10881.2|10879.2|242
1615982700000|2021-03-17 12:05:00|10886.2|10884.2|10888.2|10886.2|10888.7|10886.7|10883.2|10881.2|454
1615983000000|2021-03-17 12:10:00|10887.7|10885.7|10895.7|10893.7|10899.7|10897.7|10886.2|10884.2|214
1615983300000|2021-03-17 12:15:00|10896.2|10894.2|10897.2|10895.2|10897.7|10895.7|10893.2|10891.2|211
1615983600000|2021-03-17 12:20:00|10897.7|10895.7|10896.7|10894.7|10898.7|10896.7|10894.7|10892.7|197
1615983900000|2021-03-17 12:25:00|10896.2|10894.2|10900.7|10898.7|10901.2|10899.2|10895.2|10893.2|114
1615984200000|2021-03-17 12:30:00|10901.2|10899.2|10905.2|10903.2|10905.7|10903.7|10900.7|10898.7|187
1615984500000|2021-03-17 12:35:00|10905.7|10903.7|10902.7|10900.7|10906.2|10904.2|10900.2|10898.2|302
1615984800000|2021-03-17 12:40:00|10903.4|10901.4|10902.4|10900.4|10903.9|10901.9|10898.9|10896.9|173
1615985100000|2021-03-17 12:45:00|10902.9|10900.9|10901.4|10899.4|10903.9|10901.9|10899.9|10897.9|104
1615985400000|2021-03-17 12:50:00|10901.9|10899.9|10904.9|10902.9|10906.4|10904.4|10900.9|10898.9|122
1615985700000|2021-03-17 12:55:00|10904.4|10902.4|10901.9|10899.9|10905.4|10903.4|10900.9|10898.9|357
1615986000000|2021-03-17 13:00:00|10901.4|10899.4|10898.4|10896.4|10902.9|10900.9|10897.9|10895.9|250
1615986300000|2021-03-17 13:05:00|10897.9|10895.9|10894.9|10892.9|10898.4|10896.4|10892.9|10890.9|173
1615986600000|2021-03-17 13:10:00|10894.4|10892.4|10899.4|10897.4|10899.4|10897.4|10893.9|10891.9|183
1615986900000|2021-03-17 13:15:00|10898.9|10896.9|10902.4|10900.4|10902.4|10900.4|10895.9|10893.9|284
1615987200000|2021-03-17 13:20:00|10902.9|10900.9|10901.9|10899.9|10903.4|10901.4|10900.4|10898.4|239
1615987500000|2021-03-17 13:25:00|10901.4|10899.4|10896.9|10894.9|10901.9|10899.9|10895.4|10893.4|205
1615987800000|2021-03-17 13:30:00|10897.4|10895.4|10899.9|10897.9|10904.4|10902.4|10895.4|10893.4|304
1615988100000|2021-03-17 13:35:00|10900.4|10898.4|10895.4|10893.4|10902.9|10900.9|10891.9|10889.9|322
1615988400000|2021-03-17 13:40:00|10895.9|10893.9|10903.9|10901.9|10904.4|10902.4|10890.9|10888.9|224
1615988700000|2021-03-17 13:45:00|10904.4|10902.4|10902.9|10900.9|10905.4|10903.4|10898.9|10896.9|166
1615989000000|2021-03-17 13:50:00|10902.4|10900.4|10897.9|10895.9|10903.9|10901.9|10889.9|10887.9|373
1615989300000|2021-03-17 13:55:00|10897.4|10895.4|10895.9|10893.9|10897.9|10895.9|10891.9|10889.9|428
1615989600000|2021-03-17 14:00:00|10895.4|10893.4|10888.9|10886.9|10897.4|10895.4|10887.9|10885.9|256
1615989900000|2021-03-17 14:05:00|10889.9|10887.9|10892.9|10890.9|10894.4|10892.4|10888.4|10886.4|196
1615990200000|2021-03-17 14:10:00|10891.9|10889.9|10890.4|10888.4|10893.9|10891.9|10885.9|10883.9|316
1615990500000|2021-03-17 14:15:00|10889.9|10887.9|10892.9|10890.9|10894.4|10892.4|10888.9|10886.9|212
1615990800000|2021-03-17 14:20:00|10892.4|10890.4|10896.9|10894.9|10897.4|10895.4|10891.9|10889.9|504
1615991100000|2021-03-17 14:25:00|10895.9|10893.9|10899.9|10897.9|10900.4|10898.4|10892.9|10890.9|484
1615991400000|2021-03-17 14:30:00|10900.4|10898.4|10895.4|10893.4|10901.9|10899.9|10893.9|10891.9|454
1615991700000|2021-03-17 14:35:00|10895.9|10893.9|10893.4|10891.4|10896.4|10894.4|10892.9|10890.9|2615
1615992000000|2021-03-17 14:40:00|10892.9|10890.9|10888.9|10886.9|10893.4|10891.4|10886.4|10884.4|959
1615992300000|2021-03-17 14:45:00|10889.9|10887.9|10889.9|10887.9|10890.9|10888.9|10886.9|10884.9|136
1615992600000|2021-03-17 14:50:00|10889.4|10887.4|10891.9|10889.9|10892.9|10890.9|10885.9|10883.9|203
1615992900000|2021-03-17 14:55:00|10891.4|10889.4|10888.9|10886.9|10891.9|10889.9|10885.4|10883.4|674
1615993200000|2021-03-17 15:00:00|10889.4|10887.4|10882.4|10880.4|10890.9|10888.9|10881.9|10879.9|1354
1615993500000|2021-03-17 15:05:00|10882.9|10880.9|10884.9|10882.9|10887.4|10885.4|10882.9|10880.9|499
1615993800000|2021-03-17 15:10:00|10884.6|10882.6|10888.6|10886.6|10889.6|10887.6|10883.1|10881.1|366
1615994100000|2021-03-17 15:15:00|10888.1|10886.1|10892.6|10890.6|10893.1|10891.1|10886.6|10884.6|355
1615994400000|2021-03-17 15:20:00|10893.1|10891.1|10894.6|10892.6|10896.6|10894.6|10891.6|10889.6|270
1615994700000|2021-03-17 15:25:00|10895.1|10893.1|10898.1|10896.1|10899.1|10897.1|10894.6|10892.6|382
1615995000000|2021-03-17 15:30:00|10898.6|10896.6|10897.1|10895.1|10899.6|10897.6|10895.6|10893.6|174
1615995300000|2021-03-17 15:35:00|10896.6|10894.6|10893.1|10891.1|10898.6|10896.6|10892.6|10890.6|196
1615995600000|2021-03-17 15:40:00|10892.6|10890.6|10893.6|10891.6|10894.6|10892.6|10888.6|10886.6|159
1615995900000|2021-03-17 15:45:00|10893.1|10891.1|10900.6|10898.6|10900.6|10898.6|10891.6|10889.6|426
1615996200000|2021-03-17 15:50:00|10900.1|10898.1|10896.6|10894.6|10900.6|10898.6|10895.6|10893.6|254
1615996500000|2021-03-17 15:55:00|10896.1|10894.1|10900.6|10898.6|10901.1|10899.1|10895.6|10893.6|139
1615996800000|2021-03-17 16:00:00|10901.1|10899.1|10898.1|10896.1|10901.1|10899.1|10897.1|10895.1|896
1615997100000|2021-03-17 16:05:00|10898.6|10896.6|10904.6|10902.6|10905.6|10903.6|10898.6|10896.6|327
1615997400000|2021-03-17 16:10:00|10904.1|10902.1|10906.6|10904.6|10908.6|10906.6|10902.6|10900.6|243
1615997700000|2021-03-17 16:15:00|10907.1|10905.1|10916.1|10914.1|10916.6|10914.6|10905.6|10903.6|734
1615998000000|2021-03-17 16:20:00|10879.9|10877.9|10880.4|10878.4|10884.9|10882.9|10879.4|10877.4|933
1615998300000|2021-03-17 16:25:00|10879.9|10877.9|10890.4|10888.4|10890.4|10888.4|10876.4|10874.4|1914
1615998600000|2021-03-17 16:30:00|10891.4|10889.4|10880.4|10878.4|10891.4|10889.4|10879.9|10877.9|1020
1615998900000|2021-03-17 16:35:00|10879.4|10877.4|10883.9|10881.9|10883.9|10881.9|10875.4|10873.4|672
1615999200000|2021-03-17 16:40:00|10883.4|10881.4|10878.4|10876.4|10886.4|10884.4|10877.9|10875.9|198
1615999500000|2021-03-17 16:45:00|10878.9|10876.9|10887.9|10885.9|10888.9|10886.9|10878.4|10876.4|251
1615999800000|2021-03-17 16:50:00|10888.4|10886.4|10888.4|10886.4|10888.9|10886.9|10886.4|10884.4|78
1616000100000|2021-03-17 16:55:00|10887.9|10885.9|10884.4|10882.4|10888.4|10886.4|10882.9|10880.9|36
1616000400000|2021-03-17 17:00:00|10883.9|10881.9|10886.9|10884.9|10888.9|10886.9|10883.9|10881.9|47
1616000700000|2021-03-17 17:05:00|10886.4|10884.4|10886.9|10884.9|10890.4|10888.4|10885.9|10883.9|29
1616001000000|2021-03-17 17:10:00|10886.4|10884.4|10888.9|10886.9|10889.9|10887.9|10885.9|10883.9|303
1616001300000|2021-03-17 17:15:00|10888.4|10886.4|10894.9|10892.9|10895.9|10893.9|10887.4|10885.4|80
1616001600000|2021-03-17 17:20:00|10894.4|10892.4|10889.9|10887.9|10894.4|10892.4|10889.4|10887.4|2031
1616001900000|2021-03-17 17:25:00|10890.4|10888.4|10893.9|10891.9|10893.9|10891.9|10889.4|10887.4|43
1616002200000|2021-03-17 17:30:00|10893.4|10891.4|10890.9|10888.9|10893.4|10891.4|10889.9|10887.9|21
1616002500000|2021-03-17 17:35:00|10891.4|10889.4|10889.4|10887.4|10892.9|10890.9|10889.4|10887.4|156
1616002800000|2021-03-17 17:40:00|10889.9|10887.9|10891.4|10889.4|10891.9|10889.9|10889.4|10887.4|46
1616003100000|2021-03-17 17:45:00|10890.9|10888.9|10892.9|10890.9|10893.4|10891.4|10890.4|10888.4|35
1616003400000|2021-03-17 17:50:00|10892.4|10890.4|10890.9|10888.9|10892.4|10890.4|10890.9|10888.9|14
1616003700000|2021-03-17 17:55:00|10891.4|10889.4|10894.9|10892.9|10898.4|10896.4|10891.4|10889.4|410
1616004000000|2021-03-17 18:00:00|10896.9|10894.9|10879.9|10877.9|10914.4|10912.4|10879.9|10877.9|146
1616004300000|2021-03-17 18:05:00|10880.4|10878.4|10884.4|10882.4|10888.9|10886.9|10880.4|10878.4|63
1616004600000|2021-03-17 18:10:00|10884.9|10882.9|10890.9|10888.9|10896.9|10894.9|10884.9|10882.9|55
1616004900000|2021-03-17 18:15:00|10890.4|10888.4|10886.4|10884.4|10892.9|10890.9|10883.4|10881.4|59
1616005200000|2021-03-17 18:20:00|10886.9|10884.9|10883.4|10881.4|10886.9|10884.9|10881.9|10879.9|19
1616005500000|2021-03-17 18:25:00|10882.9|10880.9|10879.9|10877.9|10888.9|10886.9|10877.9|10875.9|277
1616005800000|2021-03-17 18:30:00|10882.4|10880.4|10880.9|10878.9|10883.4|10881.4|10873.4|10871.4|4
1616006100000|2021-03-17 18:35:00|10881.4|10879.4|10891.4|10889.4|10891.4|10889.4|10880.9|10878.9|95
1616006400000|2021-03-17 18:40:00|10890.9|10888.9|10903.4|10901.4|10904.4|10902.4|10890.9|10888.9|55
1616006700000|2021-03-17 18:45:00|10902.4|10900.4|10899.9|10897.9|10903.4|10901.4|10897.4|10895.4|11
1616007000000|2021-03-17 18:50:00|10899.4|10897.4|10902.4|10900.4|10903.4|10901.4|10899.4|10897.4|7
1616007300000|2021-03-17 18:55:00|10902.9|10900.9|10898.4|10896.4|10906.9|10904.9|10898.4|10896.4|49
1616007600000|2021-03-17 19:00:00|10897.4|10895.4|10894.4|10892.4|10897.4|10895.4|10889.9|10887.9|30
1616007900000|2021-03-17 19:05:00|10896.4|10894.4|10896.9|10894.9|10897.4|10895.4|10891.9|10889.9|5
1616008200000|2021-03-17 19:10:00|10894.9|10892.9|10896.4|10894.4|10896.4|10894.4|10894.9|10892.9|11
1616008500000|2021-03-17 19:15:00|10895.9|10893.9|10894.9|10892.9|10896.9|10894.9|10894.4|10892.4|8
1616008800000|2021-03-17 19:20:00|10894.4|10892.4|10888.9|10886.9|10895.4|10893.4|10888.4|10886.4|15
1616009100000|2021-03-17 19:25:00|10889.4|10887.4|10888.9|10886.9|10890.9|10888.9|10888.4|10886.4|22
1616009400000|2021-03-17 19:30:00|10888.4|10886.4|10895.4|10893.4|10895.9|10893.9|10888.4|10886.4|20
1616009700000|2021-03-17 19:35:00|10894.9|10892.9|10901.4|10899.4|10905.9|10903.9|10893.4|10891.4|50
1616010000000|2021-03-17 19:40:00|10900.9|10898.9|10900.9|10898.9|10911.4|10909.4|10900.9|10898.9|107
1616010300000|2021-03-17 19:45:00|10901.4|10899.4|10913.9|10911.9|10914.9|10912.9|10900.9|10898.9|54
1616010600000|2021-03-17 19:50:00|10912.9|10910.9|10906.4|10904.4|10913.9|10911.9|10906.4|10904.4|72
1616010900000|2021-03-17 19:55:00|10906.9|10904.9|10912.4|10910.4|10913.4|10911.4|10903.4|10901.4|34
1616011200000|2021-03-17 20:00:00|10912.9|10910.9|10909.4|10907.4|10914.4|10912.4|10909.4|10907.4|14
1616011500000|2021-03-17 20:05:00|10908.9|10906.9|10910.9|10908.9|10911.9|10909.9|10907.4|10905.4|6
1616011800000|2021-03-17 20:10:00|10911.9|10909.9|10911.4|10909.4|10911.9|10909.9|10910.4|10908.4|2
1616012100000|2021-03-17 20:15:00|10911.9|10909.9|10922.9|10920.9|10925.9|10923.9|10911.9|10909.9|32
1616012400000|2021-03-17 20:20:00|10923.4|10921.4|10922.4|10920.4|10924.4|10922.4|10921.4|10919.4|0
1616012700000|2021-03-17 20:25:00|10922.9|10920.9|10921.9|10919.9|10923.4|10921.4|10921.4|10919.4|71
1616013000000|2021-03-17 20:30:00|10921.4|10919.4|10921.4|10919.4|10921.9|10919.9|10921.4|10919.4|0
1616013300000|2021-03-17 20:35:00|10921.9|10919.9|10921.4|10919.4|10921.9|10919.9|10921.4|10919.4|0
1616013600000|2021-03-17 20:40:00|10921.9|10919.9|10921.4|10919.4|10921.9|10919.9|10921.4|10919.4|0
1616013900000|2021-03-17 20:45:00|10921.9|10919.9|10919.4|10917.4|10921.9|10919.9|10919.4|10917.4|1
1616014200000|2021-03-17 20:50:00|10919.9|10917.9|10919.9|10917.9|10920.4|10918.4|10919.9|10917.9|1
1616014500000|2021-03-17 20:55:00|10920.4|10918.4|10918.5|10912.5|10925|10921.4|10910.9|10908.9|28
1616014800000|2021-03-17 21:00:00|10917.7|10911.7|10917.7|10911.7|10918.5|10912.5|10917.7|10911.7|0
1616015100000|2021-03-17 21:05:00|10917.9|10911.9|10917.9|10911.9|10918.7|10912.7|10917.9|10911.9|0
1616015400000|2021-03-17 21:10:00|10918.5|10912.5|10918.7|10912.7|10918.7|10912.7|10918.1|10912.1|0
1616015700000|2021-03-17 21:15:00|10918.5|10912.5|10918.7|10912.7|10918.7|10912.7|10918.5|10912.5|0
1616016000000|2021-03-17 21:20:00|10917.9|10911.9|10918.5|10912.5|10918.7|10912.7|10917.9|10911.9|0
1616016300000|2021-03-17 21:25:00|10919.2|10913.2|10919.7|10913.7|10919.7|10913.7|10919.2|10913.2|0
1616016600000|2021-03-17 21:30:00|10919.4|10913.4|10919.9|10913.9|10919.9|10913.9|10919.2|10913.2|0
1616016900000|2021-03-17 21:35:00|10920.1|10914.1|10920.1|10914.1|10920.1|10914.1|10920.1|10914.1|0
1616017200000|2021-03-17 21:40:00|10919.9|10913.9|10920.3|10914.3|10920.3|10914.3|10919.9|10913.9|0
1616017500000|2021-03-17 21:45:00|10920.1|10914.1|10918.2|10912.2|10920.1|10914.1|10918.2|10912.2|0
1616017800000|2021-03-17 21:50:00|10918.8|10912.8|10919.4|10913.4|10919.4|10913.4|10918.8|10912.8|0
1616018100000|2021-03-17 21:55:00|10919.7|10913.7|10919.2|10913.2|10919.7|10913.7|10918.4|10912.4|0
1616018400000|2021-03-17 22:00:00|10919.5|10913.5|10934.1|10928.1|10934.1|10928.1|10919.5|10913.5|0
1616018700000|2021-03-17 22:05:00|10933.8|10927.8|10934.1|10928.1|10936.3|10930.3|10933.8|10927.8|0
1616019000000|2021-03-17 22:10:00|10934.2|10928.2|10934.6|10928.6|10936.3|10930.3|10933.6|10927.6|0
1616019300000|2021-03-17 22:15:00|10934.5|10928.5|10931.9|10925.9|10935.1|10929.1|10930.8|10924.8|0
1616019600000|2021-03-17 22:20:00|10932.1|10926.1|10931.9|10925.9|10933.8|10927.8|10931.3|10925.3|0
1616019900000|2021-03-17 22:25:00|10932.4|10926.4|10934.1|10928.1|10935.1|10929.1|10931.3|10925.3|0
1616020200000|2021-03-17 22:30:00|10934.2|10928.2|10934.1|10928.1|10935.1|10929.1|10933.6|10927.6|0
1616020500000|2021-03-17 22:35:00|10933.8|10927.8|10932.4|10926.4|10934.1|10928.1|10931.9|10925.9|0
1616020800000|2021-03-17 22:40:00|10932.3|10926.3|10928.3|10922.3|10932.9|10926.9|10928.3|10922.3|0
1616021100000|2021-03-17 22:45:00|10928.1|10922.1|10929.1|10923.1|10929.6|10923.6|10926.3|10920.3|0
1616021400000|2021-03-17 22:50:00|10929.2|10923.2|10930.1|10924.1|10930.1|10924.1|10928.1|10922.1|0
1616021700000|2021-03-17 22:55:00|10930.2|10924.2|10929.1|10923.1|10930.8|10924.8|10927.4|10921.4|0
1616022000000|2021-03-17 23:00:00|10929.2|10923.2|10930.1|10924.1|10933.6|10927.6|10928.6|10922.6|0
1616022300000|2021-03-17 23:05:00|10930.2|10924.2|10928.6|10922.6|10930.8|10924.8|10928.1|10922.1|0
1616022600000|2021-03-17 23:10:00|10928.4|10922.4|10930.8|10924.8|10931.3|10925.3|10927.4|10921.4|0
1616022900000|2021-03-17 23:15:00|10930.9|10924.9|10927.4|10921.4|10931.3|10925.3|10925.8|10919.8|0
1616023200000|2021-03-17 23:20:00|10927.3|10921.3|10932.7|10926.7|10933.2|10927.2|10927.1|10921.1|0
1616023500000|2021-03-17 23:25:00|10932.8|10926.8|10934.9|10928.9|10935.4|10929.4|10932.7|10926.7|0
1616023800000|2021-03-17 23:30:00|10935|10929|10937.7|10931.7|10939.9|10933.9|10935|10929|0
1616024100000|2021-03-17 23:35:00|10937.5|10931.5|10937|10931|10939.2|10933.2|10937|10931|0
1616024400000|2021-03-17 23:40:00|10937.3|10931.3|10938.8|10932.8|10939.2|10933.2|10937.3|10931.3|0
1616024700000|2021-03-17 23:45:00|10939.2|10933.2|10939.2|10933.2|10940.3|10934.3|10938|10932|0
1616025000000|2021-03-17 23:50:00|10939.3|10933.3|10942.2|10936.2|10943.5|10937.5|10939.2|10933.2|0
1616025300000|2021-03-17 23:55:00|10942.3|10936.3|10942.7|10936.7|10944.7|10938.7|10941|10935|0
1616025600000|2021-03-18 00:00:00|10942.8|10936.8|10946.4|10940.4|10946.5|10940.5|10941.6|10935.6|0
1616025900000|2021-03-18 00:05:00|10946.2|10940.2|10950.4|10944.4|10951.4|10945.4|10944.2|10938.2|0
1616026200000|2021-03-18 00:10:00|10950.3|10944.3|10946.1|10940.1|10953.6|10947.6|10944.9|10938.9|0
1616026500000|2021-03-18 00:15:00|10944|10938|10943.6|10937.6|10948.2|10942.2|10943.6|10937.6|0
1616026800000|2021-03-18 00:20:00|10943.7|10937.7|10945.7|10939.7|10945.9|10939.9|10943.5|10937.5|0
1616027100000|2021-03-18 00:25:00|10945.6|10939.6|10944.6|10938.6|10945.8|10939.8|10943.3|10937.3|0
1616027400000|2021-03-18 00:30:00|10944.9|10938.9|10948|10942|10950.4|10944.4|10944.9|10938.9|0
1616027700000|2021-03-18 00:35:00|10948.1|10942.1|10949|10943|10952.7|10946.7|10947.9|10941.9|0
1616028000000|2021-03-18 00:40:00|10948.6|10942.6|10950.7|10944.7|10950.8|10944.8|10947.8|10941.8|0
1616028300000|2021-03-18 00:45:00|10950.6|10944.6|10952.9|10946.9|10955.2|10949.2|10950.5|10944.5|0
1616028600000|2021-03-18 00:50:00|10952.8|10946.8|10953|10947|10955.1|10949.1|10952.8|10946.8|0
1616028900000|2021-03-18 00:55:00|10953.1|10947.1|10956.9|10950.9|10957|10951|10950.7|10944.7|0
1616029200000|2021-03-18 01:00:00|10956.7|10950.7|10955.7|10949.7|10960.4|10954.4|10955.5|10949.5|0
1616029500000|2021-03-18 01:05:00|10956.8|10950.8|10955.5|10949.5|10958|10952|10955.5|10949.5|0
1616029800000|2021-03-18 01:10:00|10955.4|10949.4|10955.6|10949.6|10957.9|10951.9|10955.4|10949.4|0
1616030100000|2021-03-18 01:15:00|10955.7|10949.7|10958.7|10952.7|10958.8|10952.8|10955.4|10949.4|0
1616030400000|2021-03-18 01:20:00|10958.8|10952.8|10956.4|10950.4|10958.8|10952.8|10956.4|10950.4|0
1616030700000|2021-03-18 01:25:00|10956.3|10950.3|10954|10948|10956.4|10950.4|10954|10948|0
1616031000000|2021-03-18 01:30:00|10954.1|10948.1|10951.7|10945.7|10956.4|10950.4|10949.4|10943.4|0
1616031300000|2021-03-18 01:35:00|10951.8|10945.8|10954.2|10948.2|10956.4|10950.4|10951.7|10945.7|0
1616031600000|2021-03-18 01:40:00|10954.3|10948.3|10954.1|10948.1|10956.4|10950.4|10951.8|10945.8|0
1616031900000|2021-03-18 01:45:00|10954.2|10948.2|10954.4|10948.4|10956.4|10950.4|10952|10946|0
1616032200000|2021-03-18 01:50:00|10954.3|10948.3|10954.4|10948.4|10956.6|10950.6|10954.3|10948.3|0
1616032500000|2021-03-18 01:55:00|10954.5|10948.5|10956.6|10950.6|10959|10953|10954.4|10948.4|0
1616032800000|2021-03-18 02:00:00|10956.7|10950.7|10956.1|10950.1|10958.9|10952.9|10955.2|10949.2|0
1616033100000|2021-03-18 02:05:00|10956.2|10950.2|10953.8|10947.8|10956.2|10950.2|10953.7|10947.7|0
1616033400000|2021-03-18 02:10:00|10953.7|10947.7|10953.8|10947.8|10954|10948|10951.5|10945.5|0
1616033700000|2021-03-18 02:15:00|10953.7|10947.7|10953.9|10947.9|10956.1|10950.1|10951.6|10945.6|0
1616034000000|2021-03-18 02:20:00|10953.8|10947.8|10953.7|10947.7|10956|10950|10951.5|10945.5|0
1616034300000|2021-03-18 02:25:00|10953.8|10947.8|10953.9|10947.9|10956.1|10950.1|10953.7|10947.7|0
1616034600000|2021-03-18 02:30:00|10954.3|10948.3|10954.2|10948.2|10956.4|10950.4|10953|10947|0
1616034900000|2021-03-18 02:35:00|10954.3|10948.3|10954.2|10948.2|10956.5|10950.5|10954.1|10948.1|0
1616035200000|2021-03-18 02:40:00|10954.1|10948.1|10954.1|10948.1|10954.3|10948.3|10954.1|10948.1|0
1616035500000|2021-03-18 02:45:00|10954.2|10948.2|10947.1|10941.1|10954.3|10948.3|10945.8|10939.8|0
1616035800000|2021-03-18 02:50:00|10947.2|10941.2|10947.2|10941.2|10947.2|10941.2|10944.8|10938.8|0
1616036100000|2021-03-18 02:55:00|10947.3|10941.3|10949.7|10943.7|10949.8|10943.8|10947.2|10941.2|0
1616036400000|2021-03-18 03:00:00|10949.8|10943.8|10944.9|10938.9|10949.8|10943.8|10942.7|10936.7|0
1616036700000|2021-03-18 03:05:00|10944.8|10938.8|10935.3|10929.3|10944.8|10938.8|10935.2|10929.2|0
1616037000000|2021-03-18 03:10:00|10935.2|10929.2|10937.4|10931.4|10939.9|10933.9|10935.1|10929.1|0
1616037300000|2021-03-18 03:15:00|10936.3|10930.3|10935.1|10929.1|10937.4|10931.4|10934.9|10928.9|0
1616037600000|2021-03-18 03:20:00|10935|10929|10934.9|10928.9|10937.2|10931.2|10932.6|10926.6|0
1616037900000|2021-03-18 03:25:00|10934.8|10928.8|10930|10924|10934.9|10928.9|10927.8|10921.8|0
1616038200000|2021-03-18 03:30:00|10929.6|10923.6|10925.8|10919.8|10934.8|10928.8|10925.8|10919.8|0
1616038500000|2021-03-18 03:35:00|10926.2|10920.2|10930.1|10924.1|10930.2|10924.2|10925.8|10919.8|0
1616038800000|2021-03-18 03:40:00|10930.3|10924.3|10932.5|10926.5|10932.6|10926.6|10930.1|10924.1|0
1616039100000|2021-03-18 03:45:00|10932.9|10926.9|10930.7|10924.7|10934.8|10928.8|10930.2|10924.2|0
1616039400000|2021-03-18 03:50:00|10931.4|10925.4|10930.2|10924.2|10932.6|10926.6|10930.1|10924.1|0
1616039700000|2021-03-18 03:55:00|10930.1|10924.1|10927.9|10921.9|10930.3|10924.3|10927.9|10921.9|0
1616040000000|2021-03-18 04:00:00|10928.7|10922.7|10932.6|10926.6|10932.6|10926.6|10928|10922|0
1616040300000|2021-03-18 04:05:00|10933|10927|10930.3|10924.3|10933.7|10927.7|10930.2|10924.2|0
1616040600000|2021-03-18 04:10:00|10930.2|10924.2|10930.1|10924.1|10930.3|10924.3|10927.8|10921.8|0
1616040900000|2021-03-18 04:15:00|10930|10924|10926.4|10920.4|10930|10924|10925.2|10919.2|0
1616041200000|2021-03-18 04:20:00|10926|10920|10929.9|10923.9|10930|10924|10925.1|10919.1|0
1616041500000|2021-03-18 04:25:00|10930|10924|10927.7|10921.7|10930|10924|10927.7|10921.7|0
1616041800000|2021-03-18 04:30:00|10927.8|10921.8|10932.3|10926.3|10932.3|10926.3|10927.7|10921.7|0
1616042100000|2021-03-18 04:35:00|10932.4|10926.4|10932.4|10926.4|10934.6|10928.6|10932.3|10926.3|0
1616042400000|2021-03-18 04:40:00|10932.7|10926.7|10932.4|10926.4|10934.6|10928.6|10932.3|10926.3|0
1616042700000|2021-03-18 04:45:00|10932.5|10926.5|10932.4|10926.4|10937|10931|10932.3|10926.3|0
1616043000000|2021-03-18 04:50:00|10932.8|10926.8|10935.8|10929.8|10937|10931|10932.4|10926.4|0
1616043300000|2021-03-18 04:55:00|10936.2|10930.2|10934.9|10928.9|10937.2|10931.2|10934.8|10928.8|0
1616043600000|2021-03-18 05:00:00|10934.8|10928.8|10929.7|10923.7|10934.9|10928.9|10929.7|10923.7|0
1616043900000|2021-03-18 05:05:00|10929.8|10923.8|10929.7|10923.7|10931.9|10925.9|10929.6|10923.6|0
1616044200000|2021-03-18 05:10:00|10929.6|10923.6|10929.7|10923.7|10930.8|10924.8|10927.4|10921.4|0
1616044500000|2021-03-18 05:15:00|10929.9|10923.9|10934.6|10928.6|10934.7|10928.7|10929.9|10923.9|0
1616044800000|2021-03-18 05:20:00|10934.7|10928.7|10937.2|10931.2|10937.2|10931.2|10934.5|10928.5|0
1616045100000|2021-03-18 05:25:00|10937.1|10931.1|10934.8|10928.8|10937.2|10931.2|10934.7|10928.7|0
1616045400000|2021-03-18 05:30:00|10934.9|10928.9|10937.3|10931.3|10937.3|10931.3|10932.4|10926.4|0
1616045700000|2021-03-18 05:35:00|10937.4|10931.4|10934.8|10928.8|10937.4|10931.4|10932.5|10926.5|0
1616046000000|2021-03-18 05:40:00|10934.4|10928.4|10932.4|10926.4|10934.9|10928.9|10932.4|10926.4|0
1616046300000|2021-03-18 05:45:00|10931.6|10925.6|10932.5|10926.5|10932.5|10926.5|10930.1|10924.1|0
1616046600000|2021-03-18 05:50:00|10932.4|10926.4|10934.9|10928.9|10936|10930|10932.3|10926.3|0
1616046900000|2021-03-18 05:55:00|10935.3|10929.3|10934.7|10928.7|10937.1|10931.1|10932.4|10926.4|0
1616047200000|2021-03-18 06:00:00|10934.8|10928.8|10934.7|10928.7|10937.2|10931.2|10932.4|10926.4|0
1616047500000|2021-03-18 06:05:00|10934.3|10928.3|10932.5|10926.5|10934.9|10928.9|10931.3|10925.3|0
1616047800000|2021-03-18 06:10:00|10932.6|10926.6|10934.8|10928.8|10934.9|10928.9|10932.5|10926.5|0
1616048100000|2021-03-18 06:15:00|10934.4|10928.4|10932.5|10926.5|10934.8|10928.8|10932.5|10926.5|0
1616048400000|2021-03-18 06:20:00|10932.6|10926.6|10937.4|10931.4|10939.6|10933.6|10932.5|10926.5|0
1616048700000|2021-03-18 06:25:00|10937.5|10931.5|10939.5|10933.5|10939.7|10933.7|10937.4|10931.4|0
1616049000000|2021-03-18 06:30:00|10939.6|10933.6|10944.3|10938.3|10944.3|10938.3|10939.6|10933.6|0
1616049300000|2021-03-18 06:35:00|10944.2|10938.2|10944.3|10938.3|10946.6|10940.6|10944.2|10938.2|0
1616049600000|2021-03-18 06:40:00|10945.1|10939.1|10942.1|10936.1|10946.5|10940.5|10942.1|10936.1|0
1616049900000|2021-03-18 06:45:00|10942.2|10936.2|10947.1|10941.1|10947.1|10941.1|10942.2|10936.2|0
1616050200000|2021-03-18 06:50:00|10946.3|10940.3|10946.8|10940.8|10947.1|10941.1|10944.6|10938.6|0
1616050500000|2021-03-18 06:55:00|10946.7|10940.7|10946.8|10940.8|10947|10941|10944.6|10938.6|0
1616050800000|2021-03-18 07:00:00|10928.4|10926.4|10918.9|10916.9|10928.4|10926.4|10915.4|10913.4|1497
1616051100000|2021-03-18 07:05:00|10919.4|10917.4|10925.4|10923.4|10927.4|10925.4|10919.4|10917.4|88
1616051400000|2021-03-18 07:10:00|10925.9|10923.9|10921.4|10919.4|10926.4|10924.4|10921.4|10919.4|45
1616051700000|2021-03-18 07:15:00|10921.9|10919.9|10920.4|10918.4|10922.9|10920.9|10919.4|10917.4|101
1616052000000|2021-03-18 07:20:00|10920.9|10918.9|10903.9|10901.9|10921.4|10919.4|10900.4|10898.4|172
1616052300000|2021-03-18 07:25:00|10904.4|10902.4|10905.9|10903.9|10907.4|10905.4|10903.4|10901.4|31
1616052600000|2021-03-18 07:30:00|10905.4|10903.4|10903.9|10901.9|10906.9|10904.9|10902.9|10900.9|23
1616052900000|2021-03-18 07:35:00|10904.4|10902.4|10899.9|10897.9|10904.9|10902.9|10897.4|10895.4|65
1616053200000|2021-03-18 07:40:00|10900.4|10898.4|10899.9|10897.9|10903.9|10901.9|10897.4|10895.4|67
1616053500000|2021-03-18 07:45:00|10900.4|10898.4|10900.9|10898.9|10904.4|10902.4|10899.9|10897.9|35
1616053800000|2021-03-18 07:50:00|10900.4|10898.4|10903.4|10901.4|10903.9|10901.9|10895.9|10893.9|157
1616054100000|2021-03-18 07:55:00|10902.9|10900.9|10915.9|10913.9|10916.4|10914.4|10900.9|10898.9|302
1616054400000|2021-03-18 08:00:00|10925.4|10923.4|10927.9|10925.9|10931.9|10929.9|10908.9|10906.9|901
1616054700000|2021-03-18 08:05:00|10927.4|10925.4|10921.9|10919.9|10938.4|10936.4|10920.9|10918.9|573
1616055000000|2021-03-18 08:10:00|10921.4|10919.4|10913.4|10911.4|10923.9|10921.9|10912.4|10910.4|1356
1616055300000|2021-03-18 08:15:00|10913.9|10911.9|10923.9|10921.9|10935.4|10933.4|10911.9|10909.9|658
1616055600000|2021-03-18 08:20:00|10923.4|10921.4|10934.9|10932.9|10935.4|10933.4|10923.4|10921.4|570
1616055900000|2021-03-18 08:25:00|10935.4|10933.4|10925.4|10923.4|10937.9|10935.9|10920.4|10918.4|455
1616056200000|2021-03-18 08:30:00|10925.9|10923.9|10920.9|10918.9|10932.4|10930.4|10918.9|10916.9|438
1616056500000|2021-03-18 08:35:00|10920.4|10918.4|10907.9|10905.9|10921.9|10919.9|10906.9|10904.9|249
1616056800000|2021-03-18 08:40:00|10907.4|10905.4|10906.9|10904.9|10915.4|10913.4|10906.4|10904.4|271
1616057100000|2021-03-18 08:45:00|10906.4|10904.4|10910.9|10908.9|10911.4|10909.4|10901.4|10899.4|304
1616057400000|2021-03-18 08:50:00|10911.4|10909.4|10922.4|10920.4|10922.9|10920.9|10905.9|10903.9|269
1616057700000|2021-03-18 08:55:00|10921.9|10919.9|10909.9|10907.9|10924.4|10922.4|10908.4|10906.4|347
1616058000000|2021-03-18 09:00:00|10910.4|10908.4|10929.4|10927.4|10929.4|10927.4|10910.4|10908.4|540
1616058300000|2021-03-18 09:05:00|10928.9|10926.9|10925.9|10923.9|10930.9|10928.9|10924.9|10922.9|166
1616058600000|2021-03-18 09:10:00|10926.4|10924.4|10925.4|10923.4|10929.9|10927.9|10923.9|10921.9|216
1616058900000|2021-03-18 09:15:00|10924.9|10922.9|10930.9|10928.9|10932.4|10930.4|10924.9|10922.9|288
1616059200000|2021-03-18 09:20:00|10931.4|10929.4|10931.9|10929.9|10932.9|10930.9|10928.4|10926.4|133
1616059500000|2021-03-18 09:25:00|10932.4|10930.4|10939.4|10937.4|10942.4|10940.4|10930.4|10928.4|188
1616059800000|2021-03-18 09:30:00|10939.9|10937.9|10940.9|10938.9|10942.9|10940.9|10937.4|10935.4|213
1616060100000|2021-03-18 09:35:00|10940.4|10938.4|10940.4|10938.4|10943.4|10941.4|10938.4|10936.4|336
1616060400000|2021-03-18 09:40:00|10940.9|10938.9|10945.9|10943.9|10946.4|10944.4|10938.4|10936.4|1682
1616060700000|2021-03-18 09:45:00|10945.4|10943.4|10939.9|10937.9|10945.4|10943.4|10939.4|10937.4|357
1616061000000|2021-03-18 09:50:00|10940.4|10938.4|10935.9|10933.9|10940.9|10938.9|10934.9|10932.9|103
1616061300000|2021-03-18 09:55:00|10935.4|10933.4|10937.9|10935.9|10937.9|10935.9|10928.9|10926.9|545
1616061600000|2021-03-18 10:00:00|10937.4|10935.4|10936.9|10934.9|10938.4|10936.4|10933.9|10931.9|1977
1616061900000|2021-03-18 10:05:00|10936.4|10934.4|10936.4|10934.4|10937.9|10935.9|10933.4|10931.4|453
1616062200000|2021-03-18 10:10:00|10936.9|10934.9|10932.4|10930.4|10937.4|10935.4|10931.4|10929.4|521
1616062500000|2021-03-18 10:15:00|10931.9|10929.9|10934.9|10932.9|10935.4|10933.4|10931.4|10929.4|492
1616062800000|2021-03-18 10:20:00|10935.4|10933.4|10938.9|10936.9|10940.9|10938.9|10933.9|10931.9|418
1616063100000|2021-03-18 10:25:00|10939.4|10937.4|10948.9|10946.9|10949.4|10947.4|10935.9|10933.9|345
1616063400000|2021-03-18 10:30:00|10949.4|10947.4|10948.9|10946.9|10951.9|10949.9|10946.9|10944.9|1498
1616063700000|2021-03-18 10:35:00|10949.4|10947.4|10946.9|10944.9|10949.4|10947.4|10946.9|10944.9|861
1616064000000|2021-03-18 10:40:00|10946.4|10944.4|10950.4|10948.4|10951.4|10949.4|10945.9|10943.9|193
1616064300000|2021-03-18 10:45:00|10950.9|10948.9|10946.4|10944.4|10951.4|10949.4|10945.4|10943.4|872
1616064600000|2021-03-18 10:50:00|10946.9|10944.9|10943.9|10941.9|10946.9|10944.9|10943.4|10941.4|192
1616064900000|2021-03-18 10:55:00|10944.4|10942.4|10935.4|10933.4|10945.4|10943.4|10934.4|10932.4|137
1616065200000|2021-03-18 11:00:00|10935.9|10933.9|10928.9|10926.9|10939.4|10937.4|10927.9|10925.9|128
1616065500000|2021-03-18 11:05:00|10928.4|10926.4|10930.4|10928.4|10931.9|10929.9|10927.9|10925.9|228
1616065800000|2021-03-18 11:10:00|10929.9|10927.9|10923.9|10921.9|10930.4|10928.4|10923.4|10921.4|283
1616066100000|2021-03-18 11:15:00|10923.4|10921.4|10925.4|10923.4|10925.4|10923.4|10919.9|10917.9|243
1616066400000|2021-03-18 11:20:00|10925.9|10923.9|10935.9|10933.9|10936.4|10934.4|10921.9|10919.9|116
1616066700000|2021-03-18 11:25:00|10936.4|10934.4|10936.4|10934.4|10939.9|10937.9|10933.9|10931.9|121
1616067000000|2021-03-18 11:30:00|10936.9|10934.9|10930.4|10928.4|10937.4|10935.4|10929.4|10927.4|678
1616067300000|2021-03-18 11:35:00|10929.9|10927.9|10927.9|10925.9|10929.9|10927.9|10920.9|10918.9|210
1616067600000|2021-03-18 11:40:00|10928.4|10926.4|10923.4|10921.4|10928.4|10926.4|10923.4|10921.4|83
1616067900000|2021-03-18 11:45:00|10922.9|10920.9|10926.4|10924.4|10927.4|10925.4|10921.4|10919.4|159
1616068200000|2021-03-18 11:50:00|10925.9|10923.9|10925.4|10923.4|10926.9|10924.9|10919.4|10917.4|165
1616068500000|2021-03-18 11:55:00|10924.9|10922.9|10926.9|10924.9|10930.9|10928.9|10923.9|10921.9|147
1616068800000|2021-03-18 12:00:00|10927.4|10925.4|10932.4|10930.4|10933.4|10931.4|10926.4|10924.4|106
1616069100000|2021-03-18 12:05:00|10932.9|10930.9|10930.4|10928.4|10934.4|10932.4|10930.4|10928.4|102
1616069400000|2021-03-18 12:10:00|10929.9|10927.9|10926.4|10924.4|10931.9|10929.9|10926.4|10924.4|99
1616069700000|2021-03-18 12:15:00|10925.9|10923.9|10926.4|10924.4|10926.9|10924.9|10922.9|10920.9|89
1616070000000|2021-03-18 12:20:00|10925.9|10923.9|10924.4|10922.4|10926.9|10924.9|10923.4|10921.4|47
1616070300000|2021-03-18 12:25:00|10924.9|10922.9|10927.4|10925.4|10927.9|10925.9|10924.4|10922.4|47
1616070600000|2021-03-18 12:30:00|10927.9|10925.9|10929.9|10927.9|10930.9|10928.9|10926.9|10924.9|130
1616070900000|2021-03-18 12:35:00|10929.4|10927.4|10923.9|10921.9|10930.9|10928.9|10922.9|10920.9|447
1616071200000|2021-03-18 12:40:00|10922.8|10920.8|10924.3|10922.3|10925.3|10923.3|10918.3|10916.3|410
1616071500000|2021-03-18 12:45:00|10923.8|10921.8|10923.3|10921.3|10924.3|10922.3|10920.3|10918.3|135
1616071800000|2021-03-18 12:50:00|10922.8|10920.8|10919.8|10917.8|10923.8|10921.8|10919.3|10917.3|119
1616072100000|2021-03-18 12:55:00|10920.3|10918.3|10919.3|10917.3|10922.3|10920.3|10917.3|10915.3|108
1616072400000|2021-03-18 13:00:00|10918.8|10916.8|10921.3|10919.3|10923.3|10921.3|10917.8|10915.8|186
1616072700000|2021-03-18 13:05:00|10920.8|10918.8|10917.3|10915.3|10923.8|10921.8|10916.8|10914.8|171
1616073000000|2021-03-18 13:10:00|10916.8|10914.8|10911.3|10909.3|10917.8|10915.8|10910.8|10908.8|965
1616073300000|2021-03-18 13:15:00|10911.8|10909.8|10916.3|10914.3|10918.3|10916.3|10910.8|10908.8|913
1616073600000|2021-03-18 13:20:00|10915.8|10913.8|10916.3|10914.3|10918.8|10916.8|10915.3|10913.3|193
1616073900000|2021-03-18 13:25:00|10916.8|10914.8|10921.8|10919.8|10921.8|10919.8|10916.3|10914.3|96
1616074200000|2021-03-18 13:30:00|10922.8|10920.8|10931.8|10929.8|10932.8|10930.8|10922.8|10920.8|470
1616074500000|2021-03-18 13:35:00|10932.3|10930.3|10948.8|10946.8|10948.8|10946.8|10931.8|10929.8|343
1616074800000|2021-03-18 13:40:00|10948.3|10946.3|10954.3|10952.3|10957.8|10955.8|10944.8|10942.8|250
1616075100000|2021-03-18 13:45:00|10953.8|10951.8|10949.3|10947.3|10953.8|10951.8|10944.8|10942.8|354
1616075400000|2021-03-18 13:50:00|10948.8|10946.8|10958.8|10956.8|10964.3|10962.3|10942.3|10940.3|252
1616075700000|2021-03-18 13:55:00|10959.3|10957.3|10973.8|10971.8|10975.8|10973.8|10957.8|10955.8|355
1616076000000|2021-03-18 14:00:00|10972.8|10970.8|10965.8|10963.8|10973.8|10971.8|10962.8|10960.8|641
1616076300000|2021-03-18 14:05:00|10965.3|10963.3|10965.8|10963.8|10970.8|10968.8|10957.8|10955.8|360
1616076600000|2021-03-18 14:10:00|10964.8|10962.8|10966.8|10964.8|10966.8|10964.8|10958.3|10956.3|210
1616076900000|2021-03-18 14:15:00|10966.3|10964.3|10962.8|10960.8|10967.8|10965.8|10961.3|10959.3|329
1616077200000|2021-03-18 14:20:00|10963.3|10961.3|10956.8|10954.8|10964.3|10962.3|10954.8|10952.8|185
1616077500000|2021-03-18 14:25:00|10955.3|10953.3|10959.3|10957.3|10966.8|10964.8|10954.8|10952.8|569
1616077800000|2021-03-18 14:30:00|10958.8|10956.8|10957.8|10955.8|10961.8|10959.8|10953.8|10951.8|280
1616078100000|2021-03-18 14:35:00|10956.8|10954.8|10954.3|10952.3|10963.3|10961.3|10952.3|10950.3|473
1616078400000|2021-03-18 14:40:00|10954.8|10952.8|10954.8|10952.8|10958.8|10956.8|10952.8|10950.8|120
1616078700000|2021-03-18 14:45:00|10954.3|10952.3|10948.8|10946.8|10955.8|10953.8|10948.3|10946.3|616
1616079000000|2021-03-18 14:50:00|10949.3|10947.3|10954.8|10952.8|10957.8|10955.8|10945.8|10943.8|530
1616079300000|2021-03-18 14:55:00|10955.3|10953.3|10956.3|10954.3|10959.8|10957.8|10954.8|10952.8|157
1616079600000|2021-03-18 15:00:00|10956.8|10954.8|10951.8|10949.8|10959.3|10957.3|10950.3|10948.3|268
1616079900000|2021-03-18 15:05:00|10952.3|10950.3|10962.3|10960.3|10962.3|10960.3|10950.8|10948.8|526
1616080200000|2021-03-18 15:10:00|10961.5|10959.5|10962|10960|10963.5|10961.5|10957.5|10955.5|248
1616080500000|2021-03-18 15:15:00|10961|10959|10958|10956|10964|10962|10957.5|10955.5|159
1616080800000|2021-03-18 15:20:00|10957.5|10955.5|10954|10952|10962.5|10960.5|10954|10952|1424
1616081100000|2021-03-18 15:25:00|10953.5|10951.5|10965|10963|10965|10963|10953|10951|249
1616081400000|2021-03-18 15:30:00|10964.5|10962.5|10958.5|10956.5|10966|10964|10958|10956|258
1616081700000|2021-03-18 15:35:00|10959|10957|10965|10963|10965.5|10963.5|10958|10956|258
1616082000000|2021-03-18 15:40:00|10966|10964|10967.5|10965.5|10969.5|10967.5|10963.5|10961.5|1179
1616082300000|2021-03-18 15:45:00|10968|10966|10981|10979|10982|10980|10967|10965|394
1616082600000|2021-03-18 15:50:00|10981.5|10979.5|10977|10975|10983|10981|10975|10973|471
1616082900000|2021-03-18 15:55:00|10976.5|10974.5|10974|10972|10978|10976|10972.5|10970.5|283
1616083200000|2021-03-18 16:00:00|10973.5|10971.5|10975|10973|10976|10974|10971|10969|309
1616083500000|2021-03-18 16:05:00|10975.5|10973.5|10978|10976|10978.5|10976.5|10974|10972|637
1616083800000|2021-03-18 16:10:00|10977.5|10975.5|10978.5|10976.5|10979.5|10977.5|10975|10973|623
1616084100000|2021-03-18 16:15:00|10979|10977|10979|10977|10982|10980|10978|10976|706
1616084400000|2021-03-18 16:20:00|10980|10978|10989.5|10987.5|10992|10990|10980|10978|1569
1616084700000|2021-03-18 16:25:00|10989|10987|10977|10975|10989|10987|10975|10973|1508
1616085000000|2021-03-18 16:30:00|10976.5|10974.5|10968|10966|10977|10975|10964|10962|597
1616085300000|2021-03-18 16:35:00|10966|10964|10964|10962|10966|10964|10959|10957|557
1616085600000|2021-03-18 16:40:00|10964.5|10962.5|10953|10951|10965.5|10963.5|10953|10951|1425
1616085900000|2021-03-18 16:45:00|10953.5|10951.5|10953|10951|10955.5|10953.5|10952|10950|356
1616086200000|2021-03-18 16:50:00|10953.5|10951.5|10947|10945|10953.5|10951.5|10947|10945|147
1616086500000|2021-03-18 16:55:00|10947.5|10945.5|10939|10937|10948|10946|10936.5|10934.5|184
1616086800000|2021-03-18 17:00:00|10938.5|10936.5|10945|10943|10945.5|10943.5|10938.5|10936.5|289
1616087100000|2021-03-18 17:05:00|10944.5|10942.5|10944.5|10942.5|10947.5|10945.5|10944.5|10942.5|32
1616087400000|2021-03-18 17:10:00|10944|10942|10943|10941|10944.5|10942.5|10942|10940|36
1616087700000|2021-03-18 17:15:00|10942.5|10940.5|10942.5|10940.5|10943|10941|10940.5|10938.5|214
1616088000000|2021-03-18 17:20:00|10943|10941|10943.5|10941.5|10946.5|10944.5|10943|10941|53
1616088300000|2021-03-18 17:25:00|10944|10942|10944.5|10942.5|10945.5|10943.5|10942.5|10940.5|21
1616088600000|2021-03-18 17:30:00|10944|10942|10944.5|10942.5|10945|10943|10942.5|10940.5|11
1616088900000|2021-03-18 17:35:00|10945|10943|10948|10946|10948.5|10946.5|10943.5|10941.5|22
1616089200000|2021-03-18 17:40:00|10949|10947|10950.5|10948.5|10951.5|10949.5|10948.5|10946.5|50
1616089500000|2021-03-18 17:45:00|10951|10949|10948|10946|10951|10949|10948|10946|16
1616089800000|2021-03-18 17:50:00|10948.5|10946.5|10950.5|10948.5|10950.5|10948.5|10948.5|10946.5|119
1616090100000|2021-03-18 17:55:00|10950|10948|10949.5|10947.5|10950.5|10948.5|10948.5|10946.5|23
1616090400000|2021-03-18 18:00:00|10949|10947|10948.5|10946.5|10950|10948|10948|10946|222
1616090700000|2021-03-18 18:05:00|10948|10946|10944.5|10942.5|10948|10946|10943|10941|42
1616091000000|2021-03-18 18:10:00|10945|10943|10938.5|10936.5|10945|10943|10936.5|10934.5|73
1616091300000|2021-03-18 18:15:00|10938|10936|10929|10927|10938.5|10936.5|10929|10927|80
1616091600000|2021-03-18 18:20:00|10929.5|10927.5|10928|10926|10930.5|10928.5|10928|10926|84
1616091900000|2021-03-18 18:25:00|10924|10922|10922.5|10920.5|10924.5|10922.5|10922|10920|11
1616092200000|2021-03-18 18:30:00|10923|10921|10921|10919|10924|10922|10921|10919|27
1616092500000|2021-03-18 18:35:00|10916.5|10914.5|10916|10914|10916.5|10914.5|10916|10914|50
1616092800000|2021-03-18 18:40:00|10915.5|10913.5|10906|10904|10915.5|10913.5|10905.5|10903.5|28
1616093100000|2021-03-18 18:45:00|10906.5|10904.5|10912.5|10910.5|10912.5|10910.5|10906.5|10904.5|481
1616093400000|2021-03-18 18:50:00|10913|10911|10912.5|10910.5|10915.5|10913.5|10911.5|10909.5|21
1616093700000|2021-03-18 18:55:00|10913|10911|10916|10914|10916.5|10914.5|10912.5|10910.5|360
1616094000000|2021-03-18 19:00:00|10915.5|10913.5|10912|10910|10917|10915|10911.5|10909.5|59
1616094300000|2021-03-18 19:05:00|10912.5|10910.5|10908.5|10906.5|10912.5|10910.5|10904|10902|45
1616094600000|2021-03-18 19:10:00|10908|10906|10907.5|10905.5|10910.5|10908.5|10907|10905|27
1616094900000|2021-03-18 19:15:00|10907|10905|10904|10902|10907|10905|10899.5|10897.5|35
1616095200000|2021-03-18 19:20:00|10904.5|10902.5|10897.5|10895.5|10904.5|10902.5|10897|10895|11
1616095500000|2021-03-18 19:25:00|10897|10895|10902.5|10900.5|10902.5|10900.5|10897|10895|1
1616095800000|2021-03-18 19:30:00|10901.5|10899.5|10893.5|10891.5|10903.5|10901.5|10893|10891|37
1616096100000|2021-03-18 19:35:00|10893|10891|10891.5|10889.5|10894|10892|10890.5|10888.5|34
1616096400000|2021-03-18 19:40:00|10892|10890|10881.5|10879.5|10892|10890|10881.5|10879.5|12
1616096700000|2021-03-18 19:45:00|10883|10881|10873.5|10871.5|10884.5|10882.5|10872.5|10870.5|19
1616097000000|2021-03-18 19:50:00|10874|10872|10879.5|10877.5|10880|10878|10871|10869|4
1616097300000|2021-03-18 19:55:00|10879|10877|10871|10869|10884|10882|10870|10868|12
1616097600000|2021-03-18 20:00:00|10871.5|10869.5|10879.5|10877.5|10879.5|10877.5|10871.5|10869.5|6
1616097900000|2021-03-18 20:05:00|10880|10878|10886.5|10884.5|10889.5|10887.5|10880|10878|1
1616098200000|2021-03-18 20:10:00|10887|10885|10879|10877|10887|10885|10879|10877|6
1616098500000|2021-03-18 20:15:00|10879.5|10877.5|10878|10876|10882.5|10880.5|10876.5|10874.5|23
1616098800000|2021-03-18 20:20:00|10878.5|10876.5|10872|10870|10884.5|10882.5|10871.5|10869.5|27
1616099100000|2021-03-18 20:25:00|10872.5|10870.5|10876.5|10874.5|10877.5|10875.5|10871.5|10869.5|1
1616099400000|2021-03-18 20:30:00|10878|10876|10877|10875|10881|10879|10875|10873|78
1616099700000|2021-03-18 20:35:00|10876.5|10874.5|10877|10875|10877|10875|10874.5|10872.5|1
1616100000000|2021-03-18 20:40:00|10877.5|10875.5|10880|10878|10881|10879|10877|10875|35
1616100300000|2021-03-18 20:45:00|10880.5|10878.5|10874.5|10872.5|10882|10880|10874|10872|0
1616100600000|2021-03-18 20:50:00|10876|10874|10877.5|10875.5|10881.5|10879.5|10874|10872|2
1616100900000|2021-03-18 20:55:00|10878|10876|10887|10881|10887.8|10885|10877.5|10875.5|46
1616101200000|2021-03-18 21:00:00|10888|10882|10888|10882|10888.5|10882.5|10887.6|10881.6|0
1616101500000|2021-03-18 21:05:00|10888.5|10882.5|10888.5|10882.5|10888.5|10882.5|10887.6|10881.6|0
1616101800000|2021-03-18 21:10:00|10887.8|10881.8|10888|10882|10888.3|10882.3|10887|10881|0
1616102100000|2021-03-18 21:15:00|10887.8|10881.8|10888.7|10882.7|10888.9|10882.9|10887.8|10881.8|0
1616102400000|2021-03-18 21:20:00|10888.9|10882.9|10889.3|10883.3|10889.5|10883.5|10888.9|10882.9|0
1616102700000|2021-03-18 21:25:00|10889.5|10883.5|10890.5|10884.5|10891.2|10885.2|10889.5|10883.5|0
1616103000000|2021-03-18 21:30:00|10890.3|10884.3|10891.3|10885.3|10891.3|10885.3|10890.3|10884.3|0
1616103300000|2021-03-18 21:35:00|10891.5|10885.5|10890.9|10884.9|10891.5|10885.5|10890.7|10884.7|0
1616103600000|2021-03-18 21:40:00|10890.7|10884.7|10890.7|10884.7|10891.3|10885.3|10890.5|10884.5|0
1616103900000|2021-03-18 21:45:00|10890.5|10884.5|10890.7|10884.7|10890.9|10884.9|10890.5|10884.5|0
1616104200000|2021-03-18 21:50:00|10890.9|10884.9|10890.9|10884.9|10891.8|10885.8|10890.9|10884.9|0
1616104500000|2021-03-18 21:55:00|10890.5|10884.5|10890.1|10884.1|10891.3|10885.3|10889.8|10883.8|0
1616104800000|2021-03-18 22:00:00|10890.5|10884.5|10896.3|10890.3|10897.3|10891.3|10890|10884|0
1616105100000|2021-03-18 22:05:00|10896.4|10890.4|10894.7|10888.7|10898.6|10892.6|10893|10887|0
1616105400000|2021-03-18 22:10:00|10894|10888|10896.8|10890.8|10898|10892|10894|10888|0
1616105700000|2021-03-18 22:15:00|10896.9|10890.9|10899.1|10893.1|10900.6|10894.6|10896.8|10890.8|0
1616106000000|2021-03-18 22:20:00|10899|10893|10888|10882|10899.1|10893.1|10888|10882|0
1616106300000|2021-03-18 22:25:00|10887.9|10881.9|10888.7|10882.7|10890.2|10884.2|10883.1|10877.1|0
1616106600000|2021-03-18 22:30:00|10888.8|10882.8|10889.2|10883.2|10891.5|10885.5|10888.7|10882.7|0
1616106900000|2021-03-18 22:35:00|10889.3|10883.3|10885.4|10879.4|10889.7|10883.7|10884.2|10878.2|0
1616107200000|2021-03-18 22:40:00|10885.5|10879.5|10887.5|10881.5|10887.5|10881.5|10884.2|10878.2|0
1616107500000|2021-03-18 22:45:00|10887.4|10881.4|10884.2|10878.2|10889.7|10883.7|10883.1|10877.1|0
1616107800000|2021-03-18 22:50:00|10884.4|10878.4|10883.1|10877.1|10886.9|10880.9|10882.6|10876.6|0
1616108100000|2021-03-18 22:55:00|10882.9|10876.9|10878.1|10872.1|10882.9|10876.9|10878.1|10872.1|0
1616108400000|2021-03-18 23:00:00|10878|10872|10883.1|10877.1|10883.6|10877.6|10877.6|10871.6|0
1616108700000|2021-03-18 23:05:00|10883.2|10877.2|10883.6|10877.6|10885.9|10879.9|10883.1|10877.1|0
1616109000000|2021-03-18 23:10:00|10883.7|10877.7|10881.4|10875.4|10884.6|10878.6|10877|10871|0
1616109300000|2021-03-18 23:15:00|10881.3|10875.3|10885.1|10879.1|10885.6|10879.6|10879.3|10873.3|0
1616109600000|2021-03-18 23:20:00|10884.8|10878.8|10886.3|10880.3|10886.3|10880.3|10881.3|10875.3|0
1616109900000|2021-03-18 23:25:00|10885.6|10879.6|10891.2|10885.2|10891.7|10885.7|10884.1|10878.1|0
1616110200000|2021-03-18 23:30:00|10891.3|10885.3|10889.6|10883.6|10892.9|10886.9|10888.4|10882.4|0
1616110500000|2021-03-18 23:35:00|10889.7|10883.7|10888.9|10882.9|10890.1|10884.1|10888.4|10882.4|0
1616110800000|2021-03-18 23:40:00|10889|10883|10886.6|10880.6|10892.4|10886.4|10886.3|10880.3|0
1616111100000|2021-03-18 23:45:00|10886.9|10880.9|10885.9|10879.9|10887.4|10881.4|10883.8|10877.8|0
1616111400000|2021-03-18 23:50:00|10885.8|10879.8|10886.9|10880.9|10888.4|10882.4|10884.6|10878.6|0
1616111700000|2021-03-18 23:55:00|10887.1|10881.1|10887.4|10881.4|10890.7|10884.7|10886.3|10880.3|0
1616112000000|2021-03-19 00:00:00|10887.3|10881.3|10891.7|10885.7|10892.4|10886.4|10884.1|10878.1|0
1616112300000|2021-03-19 00:05:00|10891.8|10885.8|10897.2|10891.2|10897.7|10891.7|10891.2|10885.2|0
1616112600000|2021-03-19 00:10:00|10897.3|10891.3|10896.7|10890.7|10897.7|10891.7|10894.4|10888.4|0
1616112900000|2021-03-19 00:15:00|10896.8|10890.8|10893.1|10887.1|10897.7|10891.7|10889.7|10883.7|0
1616113200000|2021-03-19 00:20:00|10893.2|10887.2|10888.7|10882.7|10893.2|10887.2|10886.3|10880.3|0
1616113500000|2021-03-19 00:25:00|10888.6|10882.6|10897.9|10891.9|10897.9|10891.9|10888.6|10882.6|0
1616113800000|2021-03-19 00:30:00|10897.1|10891.1|10897.8|10891.8|10900.3|10894.3|10895.4|10889.4|0
1616114100000|2021-03-19 00:35:00|10897.7|10891.7|10895.3|10889.3|10900|10894|10895.3|10889.3|0
1616114400000|2021-03-19 00:40:00|10895.2|10889.2|10895.6|10889.6|10897.9|10891.9|10895.2|10889.2|0
1616114700000|2021-03-19 00:45:00|10895.7|10889.7|10897.9|10891.9|10898|10892|10895.5|10889.5|0
1616115000000|2021-03-19 00:50:00|10897.8|10891.8|10900.2|10894.2|10901.4|10895.4|10897.8|10891.8|0
1616115300000|2021-03-19 00:55:00|10899.8|10893.8|10900.1|10894.1|10900.2|10894.2|10897.8|10891.8|0
1616115600000|2021-03-19 01:00:00|10900.2|10894.2|10900.2|10894.2|10902.5|10896.5|10897.6|10891.6|0
1616115900000|2021-03-19 01:05:00|10901|10895|10900.1|10894.1|10903.6|10897.6|10900|10894|0
1616116200000|2021-03-19 01:10:00|10900|10894|10897.7|10891.7|10900.2|10894.2|10895.4|10889.4|0
1616116500000|2021-03-19 01:15:00|10897.6|10891.6|10900|10894|10900.1|10894.1|10895.3|10889.3|0
1616116800000|2021-03-19 01:20:00|10900.1|10894.1|10895.1|10889.1|10900.3|10894.3|10895|10889|0
1616117100000|2021-03-19 01:25:00|10895|10889|10895.1|10889.1|10895.2|10889.2|10892.6|10886.6|0
1616117400000|2021-03-19 01:30:00|10894.3|10888.3|10900.1|10894.1|10900.2|10894.2|10892.8|10886.8|0
1616117700000|2021-03-19 01:35:00|10900|10894|10900.5|10894.5|10900.7|10894.7|10897.6|10891.6|0
1616118000000|2021-03-19 01:40:00|10900.6|10894.6|10903|10897|10903|10897|10900.5|10894.5|0
1616118300000|2021-03-19 01:45:00|10902.9|10896.9|10902.9|10896.9|10905.3|10899.3|10902.9|10896.9|0
1616118600000|2021-03-19 01:50:00|10902.8|10896.8|10902.8|10896.8|10905.1|10899.1|10902.7|10896.7|0
1616118900000|2021-03-19 01:55:00|10902.9|10896.9|10903|10897|10903|10897|10902.8|10896.8|0
1616119200000|2021-03-19 02:00:00|10902.9|10896.9|10895.6|10889.6|10903|10897|10895.5|10889.5|0
1616119500000|2021-03-19 02:05:00|10895.5|10889.5|10895.2|10889.2|10895.5|10889.5|10895.2|10889.2|0
1616119800000|2021-03-19 02:10:00|10895.1|10889.1|10895.4|10889.4|10895.4|10889.4|10892.9|10886.9|0
1616120100000|2021-03-19 02:15:00|10894.6|10888.6|10890.6|10884.6|10895.4|10889.4|10890.6|10884.6|0
1616120400000|2021-03-19 02:20:00|10890.7|10884.7|10890|10884|10890.7|10884.7|10887.6|10881.6|0
1616120700000|2021-03-19 02:25:00|10890.1|10884.1|10892.6|10886.6|10892.6|10886.6|10890|10884|0
1616121000000|2021-03-19 02:30:00|10892.7|10886.7|10892.6|10886.6|10892.7|10886.7|10890.1|10884.1|0
1616121300000|2021-03-19 02:35:00|10892.7|10886.7|10894.9|10888.9|10895|10889|10892.5|10886.5|0
1616121600000|2021-03-19 02:40:00|10894.8|10888.8|10889.7|10883.7|10894.8|10888.8|10889.7|10883.7|0
1616121900000|2021-03-19 02:45:00|10889.8|10883.8|10892.4|10886.4|10892.5|10886.5|10889.7|10883.7|0
1616122200000|2021-03-19 02:50:00|10892.6|10886.6|10892.3|10886.3|10894.9|10888.9|10892.1|10886.1|0
1616122500000|2021-03-19 02:55:00|10892.4|10886.4|10892.1|10886.1|10892.4|10886.4|10892.1|10886.1|0
1616122800000|2021-03-19 03:00:00|10891.4|10885.4|10892.4|10886.4|10892.4|10886.4|10889.9|10883.9|0
1616123100000|2021-03-19 03:05:00|10892.5|10886.5|10890|10884|10892.5|10886.5|10889.9|10883.9|0
1616123400000|2021-03-19 03:10:00|10890.1|10884.1|10889.8|10883.8|10892.3|10886.3|10889.7|10883.7|0
1616123700000|2021-03-19 03:15:00|10889.7|10883.7|10892.3|10886.3|10892.3|10886.3|10889.7|10883.7|0
1616124000000|2021-03-19 03:20:00|10892.4|10886.4|10895|10889|10895|10889|10892.3|10886.3|0
1616124300000|2021-03-19 03:25:00|10894.9|10888.9|10895.1|10889.1|10897.4|10891.4|10894.9|10888.9|0
1616124600000|2021-03-19 03:30:00|10895.2|10889.2|10892.8|10886.8|10895.3|10889.3|10892.7|10886.7|0
1616124900000|2021-03-19 03:35:00|10892.9|10886.9|10895.2|10889.2|10895.4|10889.4|10892.9|10886.9|0
1616125200000|2021-03-19 03:40:00|10895.3|10889.3|10897.9|10891.9|10904.9|10898.9|10895.3|10889.3|0
1616125500000|2021-03-19 03:45:00|10897.8|10891.8|10893.2|10887.2|10900.1|10894.1|10892.9|10886.9|0
1616125800000|2021-03-19 03:50:00|10893.1|10887.1|10883.7|10877.7|10893.2|10887.2|10883.4|10877.4|0
1616126100000|2021-03-19 03:55:00|10883.6|10877.6|10881.4|10875.4|10883.7|10877.7|10878.9|10872.9|0
1616126400000|2021-03-19 04:00:00|10881.3|10875.3|10881.4|10875.4|10883.7|10877.7|10878.9|10872.9|0
1616126700000|2021-03-19 04:05:00|10881.3|10875.3|10886|10880|10886.1|10880.1|10878.9|10872.9|0
1616127000000|2021-03-19 04:10:00|10886.1|10880.1|10888.4|10882.4|10888.4|10882.4|10883.7|10877.7|0
1616127300000|2021-03-19 04:15:00|10888.3|10882.3|10890.8|10884.8|10895.5|10889.5|10888.2|10882.2|0
1616127600000|2021-03-19 04:20:00|10891.6|10885.6|10893.2|10887.2|10893.4|10887.4|10890.8|10884.8|0
1616127900000|2021-03-19 04:25:00|10893.3|10887.3|10893.3|10887.3|10893.3|10887.3|10893.1|10887.1|0
1616128200000|2021-03-19 04:30:00|10893.7|10887.7|10893.4|10887.4|10895.8|10889.8|10893.3|10887.3|0
1616128500000|2021-03-19 04:35:00|10893.5|10887.5|10893.1|10887.1|10893.5|10887.5|10890.8|10884.8|0
1616128800000|2021-03-19 04:40:00|10893.2|10887.2|10891.1|10885.1|10893.4|10887.4|10890.8|10884.8|0
1616129100000|2021-03-19 04:45:00|10891.5|10885.5|10891|10885|10892.2|10886.2|10890.9|10884.9|0
1616129400000|2021-03-19 04:50:00|10890.9|10884.9|10893.5|10887.5|10893.5|10887.5|10890.9|10884.9|0
1616129700000|2021-03-19 04:55:00|10893.4|10887.4|10893.4|10887.4|10893.5|10887.5|10893.3|10887.3|0
1616130000000|2021-03-19 05:00:00|10893.5|10887.5|10893.5|10887.5|10896|10890|10893.4|10887.4|0
1616130300000|2021-03-19 05:05:00|10893.6|10887.6|10893.6|10887.6|10896|10890|10893.5|10887.5|0
1616130600000|2021-03-19 05:10:00|10893.5|10887.5|10891.1|10885.1|10893.7|10887.7|10888.7|10882.7|0
1616130900000|2021-03-19 05:15:00|10891|10885|10888.4|10882.4|10891.1|10885.1|10888.3|10882.3|0
1616131200000|2021-03-19 05:20:00|10888.5|10882.5|10885.8|10879.8|10888.5|10882.5|10885.6|10879.6|0
1616131500000|2021-03-19 05:25:00|10885.9|10879.9|10885.8|10879.8|10888.1|10882.1|10885.6|10879.6|0
1616131800000|2021-03-19 05:30:00|10885.9|10879.9|10886|10880|10886|10880|10883.2|10877.2|0
1616132100000|2021-03-19 05:35:00|10885.9|10879.9|10888|10882|10888.4|10882.4|10885.9|10879.9|0
1616132400000|2021-03-19 05:40:00|10888.1|10882.1|10885.7|10879.7|10888.2|10882.2|10883.5|10877.5|0
1616132700000|2021-03-19 05:45:00|10885.8|10879.8|10888.3|10882.3|10888.3|10882.3|10885.8|10879.8|0
1616133000000|2021-03-19 05:50:00|10888.2|10882.2|10890.6|10884.6|10890.7|10884.7|10885.9|10879.9|0
1616133300000|2021-03-19 05:55:00|10890.5|10884.5|10890.7|10884.7|10893|10887|10888.1|10882.1|0
1616133600000|2021-03-19 06:00:00|10890.6|10884.6|10882.8|10876.8|10890.6|10884.6|10882.7|10876.7|0
1616133900000|2021-03-19 06:05:00|10882.7|10876.7|10880.3|10874.3|10882.8|10876.8|10880.1|10874.1|0
1616134200000|2021-03-19 06:10:00|10880.4|10874.4|10870.5|10864.5|10880.4|10874.4|10870.4|10864.4|0
1616134500000|2021-03-19 06:15:00|10870.6|10864.6|10870.7|10864.7|10873|10867|10868.3|10862.3|0
1616134800000|2021-03-19 06:20:00|10871.1|10865.1|10876.3|10870.3|10876.3|10870.3|10870.7|10864.7|0
1616135100000|2021-03-19 06:25:00|10876.4|10870.4|10878.7|10872.7|10878.7|10872.7|10875.1|10869.1|0
1616135400000|2021-03-19 06:30:00|10878.6|10872.6|10880.9|10874.9|10883.2|10877.2|10878.6|10872.6|0
1616135700000|2021-03-19 06:35:00|10880.8|10874.8|10880.7|10874.7|10881|10875|10880.6|10874.6|0
1616136000000|2021-03-19 06:40:00|10880.6|10874.6|10881|10875|10883|10877|10880.5|10874.5|0
1616136300000|2021-03-19 06:45:00|10880.9|10874.9|10888.4|10882.4|10888.5|10882.5|10880.9|10874.9|0
1616136600000|2021-03-19 06:50:00|10888.5|10882.5|10891|10885|10891.4|10885.4|10888.4|10882.4|0
1616136900000|2021-03-19 06:55:00|10890.9|10884.9|10890.8|10884.8|10891.2|10885.2|10890.8|10884.8|0
1616137200000|2021-03-19 07:00:00|10893.5|10891.5|10891|10889|10896.5|10894.5|10880.5|10878.5|23
1616137500000|2021-03-19 07:05:00|10891.5|10889.5|10903|10901|10904.5|10902.5|10890.5|10888.5|15
1616137800000|2021-03-19 07:10:00|10902.5|10900.5|10904.5|10902.5|10905|10903|10900.5|10898.5|16
1616138100000|2021-03-19 07:15:00|10905|10903|10906.5|10904.5|10908.5|10906.5|10903.5|10901.5|21
1616138400000|2021-03-19 07:20:00|10907|10905|10911.5|10909.5|10911.5|10909.5|10906.5|10904.5|45
1616138700000|2021-03-19 07:25:00|10911|10909|10910|10908|10913.5|10911.5|10909.5|10907.5|19
1616139000000|2021-03-19 07:30:00|10909.5|10907.5|10911|10909|10912|10910|10909|10907|43
1616139300000|2021-03-19 07:35:00|10911.5|10909.5|10904|10902|10912|10910|10904|10902|19
1616139600000|2021-03-19 07:40:00|10903.5|10901.5|10903|10901|10904.5|10902.5|10901.5|10899.5|3
1616139900000|2021-03-19 07:45:00|10903.5|10901.5|10908|10906|10908.5|10906.5|10902|10900|2
1616140200000|2021-03-19 07:50:00|10907|10905|10897|10895|10908|10906|10885.5|10883.5|76
1616140500000|2021-03-19 07:55:00|10898|10896|10906.5|10904.5|10924.5|10922.5|10895.5|10893.5|41
1616140800000|2021-03-19 08:00:00|10906|10904|10906|10904|10906|10904|10906|10904|0
1616144400000|2021-03-19 09:00:00|10921|10919|10923|10921|10923.5|10921.5|10915|10913|222
1616144700000|2021-03-19 09:05:00|10922.5|10920.5|10922.5|10920.5|10926|10924|10921.5|10919.5|134
1616145000000|2021-03-19 09:10:00|10922|10920|10932.5|10930.5|10932.5|10930.5|10922|10920|303
1616145300000|2021-03-19 09:15:00|10932|10930|10935.5|10933.5|10936|10934|10928|10926|274
1616145600000|2021-03-19 09:20:00|10936|10934|10937|10935|10940|10938|10930|10928|345
1616145900000|2021-03-19 09:25:00|10937.5|10935.5|10932.5|10930.5|10940|10938|10928|10926|227
1616146200000|2021-03-19 09:30:00|10932|10930|10938|10936|10938.5|10936.5|10929|10927|351
1616146500000|2021-03-19 09:35:00|10938.5|10936.5|10944.5|10942.5|10946|10944|10937|10935|173
1616146800000|2021-03-19 09:40:00|10944|10942|10947|10945|10949.5|10947.5|10943|10941|212
1616147100000|2021-03-19 09:45:00|10946.5|10944.5|10943|10941|10954|10952|10943|10941|251
1616147400000|2021-03-19 09:50:00|10942|10940|10953|10951|10955.5|10953.5|10942|10940|200
1616147700000|2021-03-19 09:55:00|10953.5|10951.5|10955|10953|10956.5|10954.5|10950|10948|274
1616148000000|2021-03-19 10:00:00|10954.5|10952.5|10951.5|10949.5|10960|10958|10951|10949|242
1616148300000|2021-03-19 10:05:00|10951|10949|10955.5|10953.5|10956.5|10954.5|10950|10948|135
1616148600000|2021-03-19 10:10:00|10956|10954|10940.5|10938.5|10956.5|10954.5|10938.5|10936.5|400
1616148900000|2021-03-19 10:15:00|10941.5|10939.5|10942|10940|10945|10943|10929.5|10927.5|265
1616149200000|2021-03-19 10:20:00|10942.5|10940.5|10949.5|10947.5|10952|10950|10940|10938|126
1616149500000|2021-03-19 10:25:00|10950|10948|10955.5|10953.5|10956|10954|10946|10944|172
1616149800000|2021-03-19 10:30:00|10956|10954|10956.5|10954.5|10960|10958|10954|10952|138
1616150100000|2021-03-19 10:35:00|10957|10955|10953.5|10951.5|10961|10959|10952|10950|192
1616150400000|2021-03-19 10:40:00|10954|10952|10962|10960|10963|10961|10953.5|10951.5|239
1616150700000|2021-03-19 10:45:00|10962.5|10960.5|10957|10955|10965.5|10963.5|10956|10954|284
1616151000000|2021-03-19 10:50:00|10957.5|10955.5|10967.5|10965.5|10971.5|10969.5|10957.5|10955.5|431
1616151300000|2021-03-19 10:55:00|10968|10966|10969|10967|10974|10972|10966|10964|670
1616151600000|2021-03-19 11:00:00|10968.5|10966.5|10964.5|10962.5|10970|10968|10958|10956|289
1616151900000|2021-03-19 11:05:00|10964|10962|10960.5|10958.5|10969|10967|10959|10957|106
1616152200000|2021-03-19 11:10:00|10960|10958|10958.5|10956.5|10962.5|10960.5|10955|10953|164
1616152500000|2021-03-19 11:15:00|10957.5|10955.5|10956.5|10954.5|10959|10957|10954|10952|163
1616152800000|2021-03-19 11:20:00|10956|10954|10954.5|10952.5|10959.5|10957.5|10952|10950|114
1616153100000|2021-03-19 11:25:00|10954|10952|10953.5|10951.5|10954.5|10952.5|10949|10947|118
1616153400000|2021-03-19 11:30:00|10954|10952|10958|10956|10958|10956|10951.5|10949.5|81
1616153700000|2021-03-19 11:35:00|10957.5|10955.5|10960|10958|10960.5|10958.5|10956|10954|111
1616154000000|2021-03-19 11:40:00|10960.5|10958.5|10956|10954|10961|10959|10951|10949|287
1616154300000|2021-03-19 11:45:00|10955.5|10953.5|10957|10955|10959|10957|10955|10953|100
1616154600000|2021-03-19 11:50:00|10957.5|10955.5|10959|10957|10961.5|10959.5|10956|10954|132
1616154900000|2021-03-19 11:55:00|10959.5|10957.5|10961.5|10959.5|10962|10960|10958|10956|44
1616155200000|2021-03-19 12:00:00|10962|10960|10964|10962|10964|10962|10960.5|10958.5|599
1616155500000|2021-03-19 12:05:00|10963.5|10961.5|10954|10952|10963.5|10961.5|10953|10951|299
1616155800000|2021-03-19 12:10:00|10953.5|10951.5|10951|10949|10954|10952|10950|10948|163
1616156100000|2021-03-19 12:15:00|10950.5|10948.5|10953|10951|10953|10951|10948|10946|181
1616156400000|2021-03-19 12:20:00|10954|10952|10947.5|10945.5|10954|10952|10947|10945|97
1616156700000|2021-03-19 12:25:00|10947|10945|10940|10938|10948|10946|10939|10937|424
1616157000000|2021-03-19 12:30:00|10939.5|10937.5|10947|10945|10951.5|10949.5|10939.5|10937.5|216
1616157300000|2021-03-19 12:35:00|10947.5|10945.5|10955.5|10953.5|10957|10955|10947|10945|149
1616157600000|2021-03-19 12:40:00|10955|10953|10958|10956|10958.5|10956.5|10952.5|10950.5|84
1616157900000|2021-03-19 12:45:00|10958.5|10956.5|10960.5|10958.5|10962.5|10960.5|10958|10956|92
1616158200000|2021-03-19 12:50:00|10961|10959|10960.1|10958.1|10964.1|10962.1|10958.1|10956.1|64
1616158500000|2021-03-19 12:55:00|10959.6|10957.6|10960.1|10958.1|10962.6|10960.6|10957.1|10955.1|59
1616158800000|2021-03-19 13:00:00|10955.1|10953.1|10953.6|10951.6|10958.6|10956.6|10939.1|10937.1|837
1616159100000|2021-03-19 13:05:00|10954.1|10952.1|10949.6|10947.6|10960.6|10958.6|10948.1|10946.1|243
1616159400000|2021-03-19 13:10:00|10950.1|10948.1|10947.6|10945.6|10951.1|10949.1|10944.1|10942.1|157
1616159700000|2021-03-19 13:15:00|10948.1|10946.1|10952.1|10950.1|10956.6|10954.6|10947.6|10945.6|247
1616160000000|2021-03-19 13:20:00|10952.6|10950.6|10947.1|10945.1|10952.6|10950.6|10947.1|10945.1|217
1616160300000|2021-03-19 13:25:00|10946.6|10944.6|10937.1|10935.1|10947.6|10945.6|10936.1|10934.1|345
1616160600000|2021-03-19 13:30:00|10936.6|10934.6|10937.6|10935.6|10947.6|10945.6|10934.1|10932.1|534
1616160900000|2021-03-19 13:35:00|10938.1|10936.1|10944.1|10942.1|10948.1|10946.1|10936.6|10934.6|455
1616161200000|2021-03-19 13:40:00|10943.6|10941.6|10937.1|10935.1|10944.6|10942.6|10932.6|10930.6|892
1616161500000|2021-03-19 13:45:00|10936.6|10934.6|10923.6|10921.6|10936.6|10934.6|10920.1|10918.1|512
1616161800000|2021-03-19 13:50:00|10923.1|10921.1|10927.6|10925.6|10935.6|10933.6|10922.1|10920.1|379
1616162100000|2021-03-19 13:55:00|10926.6|10924.6|10929.1|10927.1|10930.6|10928.6|10920.1|10918.1|419
1616162400000|2021-03-19 14:00:00|10928.6|10926.6|10919.6|10917.6|10930.6|10928.6|10916.1|10914.1|305
1616162700000|2021-03-19 14:05:00|10919.1|10917.1|10920.1|10918.1|10920.1|10918.1|10908.6|10906.6|450
1616163000000|2021-03-19 14:10:00|10921.1|10919.1|10927.1|10925.1|10927.1|10925.1|10919.1|10917.1|318
1616163300000|2021-03-19 14:15:00|10926.1|10924.1|10935.1|10933.1|10935.1|10933.1|10923.6|10921.6|305
1616163600000|2021-03-19 14:20:00|10936.1|10934.1|10929.1|10927.1|10936.6|10934.6|10926.6|10924.6|236
1616163900000|2021-03-19 14:25:00|10929.6|10927.6|10924.1|10922.1|10931.1|10929.1|10922.1|10920.1|283
1616164200000|2021-03-19 14:30:00|10924.6|10922.6|10916.6|10914.6|10931.1|10929.1|10913.1|10911.1|388
1616164500000|2021-03-19 14:35:00|10917.1|10915.1|10930.1|10928.1|10930.6|10928.6|10916.1|10914.1|230
1616164800000|2021-03-19 14:40:00|10930.6|10928.6|10938.1|10936.1|10939.6|10937.6|10928.6|10926.6|295
1616165100000|2021-03-19 14:45:00|10938.6|10936.6|10933.1|10931.1|10939.1|10937.1|10933.1|10931.1|188
1616165400000|2021-03-19 14:50:00|10933.6|10931.6|10940.1|10938.1|10941.6|10939.6|10933.6|10931.6|182
1616165700000|2021-03-19 14:55:00|10940.6|10938.6|10944.1|10942.1|10944.6|10942.6|10936.1|10934.1|223
1616166000000|2021-03-19 15:00:00|10944.6|10942.6|10943.1|10941.1|10948.6|10946.6|10941.6|10939.6|223
1616166300000|2021-03-19 15:05:00|10942.1|10940.1|10939.1|10937.1|10946.1|10944.1|10937.6|10935.6|192
1616166600000|2021-03-19 15:10:00|10938.4|10936.4|10933.4|10931.4|10941.4|10939.4|10930.4|10928.4|174
1616166900000|2021-03-19 15:15:00|10932.9|10930.9|10937.4|10935.4|10938.4|10936.4|10930.9|10928.9|179
1616167200000|2021-03-19 15:20:00|10936.9|10934.9|10929.4|10927.4|10937.4|10935.4|10928.4|10926.4|144
1616167500000|2021-03-19 15:25:00|10928.9|10926.9|10925.9|10923.9|10928.9|10926.9|10918.4|10916.4|255
1616167800000|2021-03-19 15:30:00|10926.4|10924.4|10930.4|10928.4|10930.4|10928.4|10923.4|10921.4|165
1616168100000|2021-03-19 15:35:00|10930.9|10928.9|10932.9|10930.9|10933.4|10931.4|10925.4|10923.4|146
1616168400000|2021-03-19 15:40:00|10932.4|10930.4|10933.4|10931.4|10934.4|10932.4|10929.9|10927.9|123
1616168700000|2021-03-19 15:45:00|10933.9|10931.9|10929.4|10927.4|10934.4|10932.4|10928.4|10926.4|177
1616169000000|2021-03-19 15:50:00|10928.9|10926.9|10934.4|10932.4|10935.9|10933.9|10928.4|10926.4|262
1616169300000|2021-03-19 15:55:00|10933.9|10931.9|10937.4|10935.4|10937.9|10935.9|10933.4|10931.4|235
1616169600000|2021-03-19 16:00:00|10936.9|10934.9|10940.4|10938.4|10942.4|10940.4|10935.9|10933.9|435
1616169900000|2021-03-19 16:05:00|10939.9|10937.9|10940.4|10938.4|10942.4|10940.4|10938.4|10936.4|274
1616170200000|2021-03-19 16:10:00|10939.9|10937.9|10938.4|10936.4|10941.9|10939.9|10937.4|10935.4|306
1616170500000|2021-03-19 16:15:00|10937.4|10935.4|10944.9|10942.9|10946.4|10944.4|10937.4|10935.4|1197
1616170800000|2021-03-19 16:20:00|10945.4|10943.4|10961.4|10959.4|10964.9|10962.9|10941.9|10939.9|1533
1616171100000|2021-03-19 16:25:00|10960.9|10958.9|10965.4|10963.4|10972.4|10970.4|10959.4|10957.4|2322
1616171400000|2021-03-19 16:30:00|10964.4|10962.4|10953.4|10951.4|10972.9|10970.9|10950.4|10948.4|1467
1616171700000|2021-03-19 16:35:00|10952.9|10950.9|10944.4|10942.4|10952.9|10950.9|10943.4|10941.4|344
1616172000000|2021-03-19 16:40:00|10944.9|10942.9|10953.9|10951.9|10954.4|10952.4|10944.4|10942.4|75
1616172300000|2021-03-19 16:45:00|10953.4|10951.4|10961.9|10959.9|10962.9|10960.9|10953.4|10951.4|238
1616172600000|2021-03-19 16:50:00|10961.4|10959.4|10963.4|10961.4|10963.4|10961.4|10958.9|10956.9|115
1616172900000|2021-03-19 16:55:00|10964.4|10962.4|10966.9|10964.9|10966.9|10964.9|10961.9|10959.9|90
1616173200000|2021-03-19 17:00:00|10966.4|10964.4|10960.9|10958.9|10966.4|10964.4|10960.9|10958.9|45
1616173500000|2021-03-19 17:05:00|10960.4|10958.4|10958.4|10956.4|10960.9|10958.9|10955.4|10953.4|94
1616173800000|2021-03-19 17:10:00|10958.9|10956.9|10959.4|10957.4|10959.4|10957.4|10951.4|10949.4|141
1616174100000|2021-03-19 17:15:00|10958.9|10956.9|10962.9|10960.9|10963.9|10961.9|10958.4|10956.4|42
1616174400000|2021-03-19 17:20:00|10962.4|10960.4|10963.9|10961.9|10963.9|10961.9|10961.9|10959.9|9
1616174700000|2021-03-19 17:25:00|10964.4|10962.4|10963.9|10961.9|10965.4|10963.4|10962.9|10960.9|10
1616175000000|2021-03-19 17:30:00|10964.4|10962.4|10961.4|10959.4|10966.9|10964.9|10960.4|10958.4|58
1616175300000|2021-03-19 17:35:00|10960.9|10958.9|10961.9|10959.9|10962.9|10960.9|10958.9|10956.9|41
1616175600000|2021-03-19 17:40:00|10962.4|10960.4|10963.9|10961.9|10965.4|10963.4|10961.9|10959.9|6
1616175900000|2021-03-19 17:45:00|10964.4|10962.4|10969.9|10967.9|10969.9|10967.9|10964.4|10962.4|14
1616176200000|2021-03-19 17:50:00|10970.4|10968.4|10970.9|10968.9|10971.9|10969.9|10969.9|10967.9|26
1616176500000|2021-03-19 17:55:00|10970.4|10968.4|10970.9|10968.9|10971.4|10969.4|10966.4|10964.4|44
1616176800000|2021-03-19 18:00:00|10971.4|10969.4|10970.9|10968.9|10974.9|10972.9|10970.4|10968.4|9
1616177100000|2021-03-19 18:05:00|10970.4|10968.4|10965.4|10963.4|10972.9|10970.9|10964.9|10962.9|22
1616177400000|2021-03-19 18:10:00|10965.9|10963.9|10967.9|10965.9|10967.9|10965.9|10963.9|10961.9|15
1616177700000|2021-03-19 18:15:00|10968.4|10966.4|10962.4|10960.4|10968.4|10966.4|10961.4|10959.4|19
1616178000000|2021-03-19 18:20:00|10962.9|10960.9|10962.4|10960.4|10963.4|10961.4|10957.4|10955.4|24
1616178300000|2021-03-19 18:25:00|10962.9|10960.9|10967.4|10965.4|10967.9|10965.9|10960.9|10958.9|2
1616178600000|2021-03-19 18:30:00|10967.9|10965.9|10966.9|10964.9|10968.4|10966.4|10965.9|10963.9|7
1616178900000|2021-03-19 18:35:00|10966.4|10964.4|10967.9|10965.9|10968.9|10966.9|10965.4|10963.4|34
1616179200000|2021-03-19 18:40:00|10968.4|10966.4|10968.4|10966.4|10969.9|10967.9|10967.4|10965.4|9
1616179500000|2021-03-19 18:45:00|10968.9|10966.9|10968.4|10966.4|10969.9|10967.9|10967.9|10965.9|0
1616179800000|2021-03-19 18:50:00|10967.9|10965.9|10965.9|10963.9|10968.9|10966.9|10965.4|10963.4|6
1616180100000|2021-03-19 18:55:00|10966.4|10964.4|10970.9|10968.9|10970.9|10968.9|10965.9|10963.9|4
1616180400000|2021-03-19 19:00:00|10970.4|10968.4|10965.9|10963.9|10970.4|10968.4|10965.9|10963.9|5
1616180700000|2021-03-19 19:05:00|10965.4|10963.4|10965.4|10963.4|10967.4|10965.4|10964.9|10962.9|4
1616181000000|2021-03-19 19:10:00|10965.9|10963.9|10964.9|10962.9|10966.4|10964.4|10964.9|10962.9|1
1616181300000|2021-03-19 19:15:00|10965.4|10963.4|10963.4|10961.4|10966.4|10964.4|10962.9|10960.9|27
1616181600000|2021-03-19 19:20:00|10963.9|10961.9|10963.4|10961.4|10963.9|10961.9|10962.4|10960.4|12
1616181900000|2021-03-19 19:25:00|10963.9|10961.9|10966.4|10964.4|10968.9|10966.9|10963.9|10961.9|29
1616182200000|2021-03-19 19:30:00|10965.9|10963.9|10973.9|10971.9|10973.9|10971.9|10964.9|10962.9|6
1616182500000|2021-03-19 19:35:00|10973.4|10971.4|10977.4|10975.4|10980.4|10978.4|10972.9|10970.9|11
1616182800000|2021-03-19 19:40:00|10977.9|10975.9|10977.4|10975.4|10978.9|10976.9|10975.9|10973.9|13
1616183100000|2021-03-19 19:45:00|10976.4|10974.4|10967.9|10965.9|10978.9|10976.9|10965.4|10963.4|71
1616183400000|2021-03-19 19:50:00|10964.9|10962.9|10968.9|10966.9|10974.4|10972.4|10964.9|10962.9|49
1616183700000|2021-03-19 19:55:00|10968.4|10966.4|10961.4|10959.4|10968.4|10966.4|10956.9|10954.9|132
1616184000000|2021-03-19 20:00:00|10960.9|10958.9|10962.4|10960.4|10962.9|10960.9|10959.9|10957.9|12
1616184300000|2021-03-19 20:05:00|10962.9|10960.9|10961.4|10959.4|10962.9|10960.9|10956.9|10954.9|49
1616184600000|2021-03-19 20:10:00|10960.9|10958.9|10959.9|10957.9|10961.9|10959.9|10959.4|10957.4|4
1616184900000|2021-03-19 20:15:00|10960.9|10958.9|10960.9|10958.9|10960.9|10958.9|10959.4|10957.4|2
1616185200000|2021-03-19 20:20:00|10960.4|10958.4|10960.4|10958.4|10960.9|10958.9|10959.4|10957.4|2
1616185500000|2021-03-19 20:25:00|10960.9|10958.9|10961.4|10959.4|10961.4|10959.4|10960.4|10958.4|1
1616185800000|2021-03-19 20:30:00|10962.4|10960.4|10965.4|10963.4|10965.4|10963.4|10962.4|10960.4|2
1616186100000|2021-03-19 20:35:00|10965.9|10963.9|10966.9|10964.9|10966.9|10964.9|10964.4|10962.4|2
1616186400000|2021-03-19 20:40:00|10966.4|10964.4|10966.4|10964.4|10966.9|10964.9|10966.4|10964.4|0
1616186700000|2021-03-19 20:45:00|10965.9|10963.9|10966.4|10964.4|10966.9|10964.9|10965.9|10963.9|3
1616187000000|2021-03-19 20:50:00|10966.9|10964.9|10965.9|10963.9|10966.9|10964.9|10965.9|10963.9|1
1616187300000|2021-03-19 20:55:00|10965.4|10963.4|10967|10961|10970.4|10968.4|10961.9|10959.9|22
1616187600000|2021-03-19 21:00:00|10966.7|10960.7|10966.7|10960.7|10966.7|10960.7|10966.7|10960.7|0
1616364000000|2021-03-21 22:00:00|10951.5|10945.5|10954.3|10948.3|10954.3|10948.3|10949.5|10943.5|0
1616364300000|2021-03-21 22:05:00|10954.8|10948.8|10959.8|10953.8|10960.8|10954.8|10954.8|10948.8|0
1616364600000|2021-03-21 22:10:00|10959.7|10953.7|10952.3|10946.3|10959.8|10953.8|10951|10945|0
1616364900000|2021-03-21 22:15:00|10952.2|10946.2|10953.7|10947.7|10955.5|10949.5|10951.5|10945.5|0
1616365200000|2021-03-21 22:20:00|10953.2|10947.2|10949.5|10943.5|10953.7|10947.7|10948.7|10942.7|0
1616365500000|2021-03-21 22:25:00|10949.6|10943.6|10954.3|10948.3|10956|10950|10949.6|10943.6|0
1616365800000|2021-03-21 22:30:00|10954.8|10948.8|10953.2|10947.2|10956|10950|10951.5|10945.5|0
1616366100000|2021-03-21 22:35:00|10953.3|10947.3|10953.7|10947.7|10955.5|10949.5|10952.7|10946.7|0
1616366400000|2021-03-21 22:40:00|10953.8|10947.8|10959.8|10953.8|10960.3|10954.3|10953.8|10947.8|0
1616366700000|2021-03-21 22:45:00|10960.3|10954.3|10960.8|10954.8|10962|10956|10960.3|10954.3|0
1616367000000|2021-03-21 22:50:00|10960.7|10954.7|10959.8|10953.8|10960.7|10954.7|10958.7|10952.7|0
1616367300000|2021-03-21 22:55:00|10960.3|10954.3|10961.5|10955.5|10961.5|10955.5|10960.3|10954.3|0
1616367600000|2021-03-21 23:00:00|10961.6|10955.6|10965.5|10959.5|10965.8|10959.8|10961|10955|0
1616367900000|2021-03-21 23:05:00|10965.6|10959.6|10963|10957|10966.3|10960.3|10962.5|10956.5|0
1616368200000|2021-03-21 23:10:00|10962.8|10956.8|10966|10960|10966.3|10960.3|10961.5|10955.5|0
1616368500000|2021-03-21 23:15:00|10965.8|10959.8|10966.3|10960.3|10966.3|10960.3|10964.8|10958.8|0
1616368800000|2021-03-21 23:20:00|10966.2|10960.2|10968.1|10962.1|10970.1|10964.1|10965.8|10959.8|0
1616369100000|2021-03-21 23:25:00|10968|10962|10970.3|10964.3|10970.3|10964.3|10967|10961|0
1616369400000|2021-03-21 23:30:00|10970.2|10964.2|10968.6|10962.6|10970.3|10964.3|10967.6|10961.6|0
1616369700000|2021-03-21 23:35:00|10968.8|10962.8|10970.8|10964.8|10971.8|10965.8|10964.8|10958.8|0
1616370000000|2021-03-21 23:40:00|10970.7|10964.7|10970.3|10964.3|10971.1|10965.1|10968.6|10962.6|0
1616370300000|2021-03-21 23:45:00|10970.2|10964.2|10964.8|10958.8|10970.3|10964.3|10964.8|10958.8|0
1616370600000|2021-03-21 23:50:00|10964.9|10958.9|10963.6|10957.6|10965.8|10959.8|10962.6|10956.6|0
1616370900000|2021-03-21 23:55:00|10963.5|10957.5|10966.6|10960.6|10967.6|10961.6|10962.6|10956.6|0
1616371200000|2021-03-22 00:00:00|10967|10961|10967.6|10961.6|10969.1|10963.1|10961.5|10955.5|0
1616371500000|2021-03-22 00:05:00|10967.5|10961.5|10963.1|10957.1|10968.1|10962.1|10962|10956|0
1616371800000|2021-03-22 00:10:00|10963|10957|10966.3|10960.3|10968.6|10962.6|10962.6|10956.6|0
1616372100000|2021-03-22 00:15:00|10966.4|10960.4|10963.3|10957.3|10966.6|10960.6|10954.5|10948.5|0
1616372400000|2021-03-22 00:20:00|10963.2|10957.2|10958.9|10952.9|10963.2|10957.2|10956.5|10950.5|0
1616372700000|2021-03-22 00:25:00|10958.8|10952.8|10955.2|10949.2|10958.9|10952.9|10951.7|10945.7|0
1616373000000|2021-03-22 00:30:00|10954.8|10948.8|10951.6|10945.6|10954.8|10948.8|10951.6|10945.6|0
1616373300000|2021-03-22 00:35:00|10951.7|10945.7|10956.5|10950.5|10956.5|10950.5|10951.5|10945.5|0
1616373600000|2021-03-22 00:40:00|10956.4|10950.4|10952.9|10946.9|10956.5|10950.5|10951.7|10945.7|0
1616373900000|2021-03-22 00:45:00|10952.5|10946.5|10952.9|10946.9|10954.2|10948.2|10951.6|10945.6|0
1616374200000|2021-03-22 00:50:00|10953.3|10947.3|10956.5|10950.5|10956.6|10950.6|10951.7|10945.7|0
1616374500000|2021-03-22 00:55:00|10956.6|10950.6|10950|10944|10956.6|10950.6|10949.4|10943.4|0
1616374800000|2021-03-22 01:00:00|10949.9|10943.9|10950.2|10944.2|10952.4|10946.4|10947.5|10941.5|0
1616375100000|2021-03-22 01:05:00|10950.1|10944.1|10951.2|10945.2|10954.7|10948.7|10950.1|10944.1|0
1616375400000|2021-03-22 01:10:00|10951.3|10945.3|10942.8|10936.8|10952.4|10946.4|10942.6|10936.6|0
1616375700000|2021-03-22 01:15:00|10942.7|10936.7|10940|10934|10945|10939|10937.7|10931.7|0
1616376000000|2021-03-22 01:20:00|10940.1|10934.1|10937.7|10931.7|10940.2|10934.2|10937.6|10931.6|0
1616376300000|2021-03-22 01:25:00|10937.6|10931.6|10942.4|10936.4|10944.6|10938.6|10937.6|10931.6|0
1616376600000|2021-03-22 01:30:00|10942.5|10936.5|10942.7|10936.7|10945|10939|10942.4|10936.4|0
1616376900000|2021-03-22 01:35:00|10942.8|10936.8|10949.9|10943.9|10950|10944|10942.8|10936.8|0
1616377200000|2021-03-22 01:40:00|10950|10944|10952.5|10946.5|10952.5|10946.5|10949.8|10943.8|0
1616377500000|2021-03-22 01:45:00|10952.4|10946.4|10962|10956|10962.1|10956.1|10952.4|10946.4|0
1616377800000|2021-03-22 01:50:00|10962.1|10956.1|10959.9|10953.9|10962.1|10956.1|10957.5|10951.5|0
1616378100000|2021-03-22 01:55:00|10960|10954|10962.6|10956.6|10967.1|10961.1|10960|10954|0
1616378400000|2021-03-22 02:00:00|10962.7|10956.7|10955.6|10949.6|10964.8|10958.8|10955.6|10949.6|0
1616378700000|2021-03-22 02:05:00|10955.7|10949.7|10955.8|10949.8|10958.1|10952.1|10955.6|10949.6|0
1616379000000|2021-03-22 02:10:00|10955.7|10949.7|10957.9|10951.9|10958.1|10952.1|10955.6|10949.6|0
1616379300000|2021-03-22 02:15:00|10958|10952|10957.8|10951.8|10960.3|10954.3|10955.5|10949.5|0
1616379600000|2021-03-22 02:20:00|10957.9|10951.9|10957.9|10951.9|10957.9|10951.9|10955.6|10949.6|0
1616379900000|2021-03-22 02:25:00|10957.8|10951.8|10955.5|10949.5|10957.9|10951.9|10955.4|10949.4|0
1616380200000|2021-03-22 02:30:00|10955.6|10949.6|10953.3|10947.3|10958|10952|10953|10947|0
1616380500000|2021-03-22 02:35:00|10953.4|10947.4|10950.9|10944.9|10955.7|10949.7|10948.8|10942.8|0
1616380800000|2021-03-22 02:40:00|10951|10945|10943.9|10937.9|10951.1|10945.1|10943.7|10937.7|0
1616381100000|2021-03-22 02:45:00|10944|10938|10946.3|10940.3|10946.3|10940.3|10943.8|10937.8|0
1616381400000|2021-03-22 02:50:00|10946.4|10940.4|10951.1|10945.1|10951.2|10945.2|10946.3|10940.3|0
1616381700000|2021-03-22 02:55:00|10950.7|10944.7|10951.3|10945.3|10953.7|10947.7|10948.8|10942.8|0
1616382000000|2021-03-22 03:00:00|10951.4|10945.4|10948.9|10942.9|10951.4|10945.4|10948.8|10942.8|0
1616382300000|2021-03-22 03:05:00|10948.8|10942.8|10953.7|10947.7|10953.7|10947.7|10946.6|10940.6|0
1616382600000|2021-03-22 03:10:00|10952.9|10946.9|10951.5|10945.5|10953.8|10947.8|10951.4|10945.4|0
1616382900000|2021-03-22 03:15:00|10951.6|10945.6|10951.5|10945.5|10953.9|10947.9|10951.5|10945.5|0
1616383200000|2021-03-22 03:20:00|10951.6|10945.6|10951.5|10945.5|10951.6|10945.6|10949.2|10943.2|0
1616383500000|2021-03-22 03:25:00|10951.6|10945.6|10951.5|10945.5|10953.9|10947.9|10951.5|10945.5|0
1616383800000|2021-03-22 03:30:00|10951.6|10945.6|10949.2|10943.2|10953.9|10947.9|10949.1|10943.1|0
1616384100000|2021-03-22 03:35:00|10949.1|10943.1|10951.5|10945.5|10951.6|10945.6|10949.1|10943.1|0
1616384400000|2021-03-22 03:40:00|10951.6|10945.6|10951.6|10945.6|10951.7|10945.7|10951.5|10945.5|0
1616384700000|2021-03-22 03:45:00|10951.5|10945.5|10949.3|10943.3|10951.6|10945.6|10949.2|10943.2|0
1616385000000|2021-03-22 03:50:00|10949.2|10943.2|10946.8|10940.8|10951.5|10945.5|10946.8|10940.8|0
1616385300000|2021-03-22 03:55:00|10946.9|10940.9|10946.9|10940.9|10949.3|10943.3|10946.8|10940.8|0
1616385600000|2021-03-22 04:00:00|10947|10941|10946.9|10940.9|10949.3|10943.3|10946.9|10940.9|0
1616385900000|2021-03-22 04:05:00|10946.8|10940.8|10947|10941|10949.1|10943.1|10946.8|10940.8|0
1616386200000|2021-03-22 04:10:00|10947.1|10941.1|10951.8|10945.8|10951.8|10945.8|10947.1|10941.1|0
1616386500000|2021-03-22 04:15:00|10951.9|10945.9|10954.5|10948.5|10954.6|10948.6|10951.9|10945.9|0
1616386800000|2021-03-22 04:20:00|10954.6|10948.6|10961.6|10955.6|10963.9|10957.9|10954.6|10948.6|0
1616387100000|2021-03-22 04:25:00|10961.5|10955.5|10961.6|10955.6|10963.8|10957.8|10959.3|10953.3|0
1616387400000|2021-03-22 04:30:00|10961.2|10955.2|10959.4|10953.4|10961.8|10955.8|10959.4|10953.4|0
1616387700000|2021-03-22 04:35:00|10960.2|10954.2|10961.5|10955.5|10961.7|10955.7|10959.2|10953.2|0
1616388000000|2021-03-22 04:40:00|10961.1|10955.1|10956.9|10950.9|10961.5|10955.5|10956.8|10950.8|0
1616388300000|2021-03-22 04:45:00|10956.8|10950.8|10957|10951|10959.2|10953.2|10956.8|10950.8|0
1616388600000|2021-03-22 04:50:00|10956.9|10950.9|10956.7|10950.7|10957|10951|10954.4|10948.4|0
1616388900000|2021-03-22 04:55:00|10956.8|10950.8|10952.3|10946.3|10956.8|10950.8|10952.2|10946.2|0
1616389200000|2021-03-22 05:00:00|10952.2|10946.2|10956.6|10950.6|10956.6|10950.6|10952.2|10946.2|0
1616389500000|2021-03-22 05:05:00|10956.7|10950.7|10954.6|10948.6|10956.9|10950.9|10954.3|10948.3|0
1616389800000|2021-03-22 05:10:00|10955.4|10949.4|10956.7|10950.7|10956.8|10950.8|10954.3|10948.3|0
1616390100000|2021-03-22 05:15:00|10956.8|10950.8|10954.3|10948.3|10956.8|10950.8|10952|10946|0
1616390400000|2021-03-22 05:20:00|10954.2|10948.2|10954.2|10948.2|10954.3|10948.3|10954|10948|0
1616390700000|2021-03-22 05:25:00|10954.1|10948.1|10954|10948|10958.8|10952.8|10954|10948|0
1616391000000|2021-03-22 05:30:00|10953.9|10947.9|10958.7|10952.7|10958.7|10952.7|10951.5|10945.5|0
1616391300000|2021-03-22 05:35:00|10958.6|10952.6|10958.9|10952.9|10961.1|10955.1|10958.6|10952.6|0
1616391600000|2021-03-22 05:40:00|10961.1|10955.1|10956.5|10950.5|10961.1|10955.1|10956.4|10950.4|0
1616391900000|2021-03-22 05:45:00|10956.6|10950.6|10959|10953|10959|10953|10956.6|10950.6|0
1616392200000|2021-03-22 05:50:00|10958.9|10952.9|10958.9|10952.9|10961.2|10955.2|10956.6|10950.6|0
1616392500000|2021-03-22 05:55:00|10959|10953|10951.7|10945.7|10959|10953|10951.6|10945.6|0
1616392800000|2021-03-22 06:00:00|10952.5|10946.5|10953.9|10947.9|10954|10948|10951.5|10945.5|0
1616393100000|2021-03-22 06:05:00|10954|10948|10950.6|10944.6|10956.4|10950.4|10950.6|10944.6|0
1616393400000|2021-03-22 06:10:00|10950.2|10944.2|10949.4|10943.4|10951.7|10945.7|10947|10941|0
1616393700000|2021-03-22 06:15:00|10949.5|10943.5|10949.5|10943.5|10949.5|10943.5|10949.2|10943.2|0
1616394000000|2021-03-22 06:20:00|10949.4|10943.4|10954.2|10948.2|10954.2|10948.2|10949.4|10943.4|0
1616394300000|2021-03-22 06:25:00|10954.3|10948.3|10956.2|10950.2|10956.2|10950.2|10951.6|10945.6|0
1616394600000|2021-03-22 06:30:00|10955.8|10949.8|10949.3|10943.3|10955.8|10949.8|10948.2|10942.2|0
1616394900000|2021-03-22 06:35:00|10949.2|10943.2|10954|10948|10954|10948|10947|10941|0
1616395200000|2021-03-22 06:40:00|10954.1|10948.1|10949.4|10943.4|10954.1|10948.1|10949.4|10943.4|0
1616395500000|2021-03-22 06:45:00|10949.3|10943.3|10947.1|10941.1|10951.6|10945.6|10947|10941|0
1616395800000|2021-03-22 06:50:00|10947.2|10941.2|10951.5|10945.5|10953.8|10947.8|10947.2|10941.2|0
1616396100000|2021-03-22 06:55:00|10951.4|10945.4|10950|10944|10951.5|10945.5|10949|10943|0
1616396400000|2021-03-22 07:00:00|10946.3|10940.3|10970.9|10968.9|10973.4|10971.4|10941.9|10935.9|223
1616396700000|2021-03-22 07:05:00|10969.9|10967.9|10968.9|10966.9|10979.4|10977.4|10966.9|10964.9|118
1616397000000|2021-03-22 07:10:00|10969.4|10967.4|10962.9|10960.9|10969.9|10967.9|10962.4|10960.4|70
1616397300000|2021-03-22 07:15:00|10962.4|10960.4|10961.9|10959.9|10967.9|10965.9|10955.9|10953.9|96
1616397600000|2021-03-22 07:20:00|10962.4|10960.4|10966.4|10964.4|10967.9|10965.9|10961.9|10959.9|38
1616397900000|2021-03-22 07:25:00|10965.9|10963.9|10969.9|10967.9|10974.9|10972.9|10965.4|10963.4|45
1616398200000|2021-03-22 07:30:00|10970.4|10968.4|10963.9|10961.9|10970.4|10968.4|10963.4|10961.4|25
1616398500000|2021-03-22 07:35:00|10964.4|10962.4|10960.4|10958.4|10965.9|10963.9|10958.4|10956.4|20
1616398800000|2021-03-22 07:40:00|10958.9|10956.9|10956.9|10954.9|10962.9|10960.9|10956.4|10954.4|34
1616399100000|2021-03-22 07:45:00|10957.4|10955.4|10952.9|10950.9|10959.4|10957.4|10949.9|10947.9|40
1616399400000|2021-03-22 07:50:00|10952.4|10950.4|10953.9|10951.9|10956.4|10954.4|10949.9|10947.9|39
1616399700000|2021-03-22 07:55:00|10953.4|10951.4|10950.4|10948.4|10955.9|10953.9|10948.4|10946.4|48
1616400000000|2021-03-22 08:00:00|10951.9|10949.9|10948.9|10946.9|10958.4|10956.4|10927.9|10925.9|1549
1616400300000|2021-03-22 08:05:00|10948.4|10946.4|10965.9|10963.9|10968.4|10966.4|10948.4|10946.4|847
1616400600000|2021-03-22 08:10:00|10965.4|10963.4|10975.4|10973.4|10987.9|10985.9|10962.9|10960.9|585
1616400900000|2021-03-22 08:15:00|10974.9|10972.9|10979.4|10977.4|10993.4|10991.4|10973.4|10971.4|496
1616401200000|2021-03-22 08:20:00|10978.9|10976.9|10978.4|10976.4|10983.4|10981.4|10973.4|10971.4|372
1616401500000|2021-03-22 08:25:00|10977.9|10975.9|10963.9|10961.9|10979.4|10977.4|10959.9|10957.9|427
1616401800000|2021-03-22 08:30:00|10962.9|10960.9|10964.9|10962.9|10970.4|10968.4|10957.9|10955.9|450
1616402100000|2021-03-22 08:35:00|10965.4|10963.4|10965.9|10963.9|10968.4|10966.4|10958.4|10956.4|232
1616402400000|2021-03-22 08:40:00|10966.1|10964.1|10966.1|10964.1|10973.1|10971.1|10961.1|10959.1|334
1616402700000|2021-03-22 08:45:00|10966.6|10964.6|10969.1|10967.1|10975.1|10973.1|10966.1|10964.1|289
1616403000000|2021-03-22 08:50:00|10968.6|10966.6|10965.1|10963.1|10970.1|10968.1|10961.6|10959.6|228
1616403300000|2021-03-22 08:55:00|10964.6|10962.6|10964.1|10962.1|10969.1|10967.1|10958.6|10956.6|302
1616403600000|2021-03-22 09:00:00|10963.6|10961.6|10967.1|10965.1|10974.1|10972.1|10962.6|10960.6|211
1616403900000|2021-03-22 09:05:00|10967.6|10965.6|10965.1|10963.1|10968.6|10966.6|10964.1|10962.1|158
1616404200000|2021-03-22 09:10:00|10965.6|10963.6|10950.1|10948.1|10967.1|10965.1|10947.6|10945.6|252
1616404500000|2021-03-22 09:15:00|10949.6|10947.6|10953.1|10951.1|10956.6|10954.6|10948.6|10946.6|145
1616404800000|2021-03-22 09:20:00|10952.6|10950.6|10959.1|10957.1|10959.6|10957.6|10947.1|10945.1|123
1616405100000|2021-03-22 09:25:00|10959.6|10957.6|10964.1|10962.1|10965.6|10963.6|10954.6|10952.6|77
1616405400000|2021-03-22 09:30:00|10963.6|10961.6|10957.1|10955.1|10963.6|10961.6|10951.6|10949.6|155
1616405700000|2021-03-22 09:35:00|10957.6|10955.6|10953.1|10951.1|10960.6|10958.6|10952.6|10950.6|164
1616406000000|2021-03-22 09:40:00|10953.6|10951.6|10958.1|10956.1|10958.6|10956.6|10950.6|10948.6|119
1616406300000|2021-03-22 09:45:00|10958.6|10956.6|10960.6|10958.6|10966.6|10964.6|10957.6|10955.6|122
1616406600000|2021-03-22 09:50:00|10961.1|10959.1|10953.6|10951.6|10965.1|10963.1|10952.6|10950.6|115
1616406900000|2021-03-22 09:55:00|10953.1|10951.1|10959.1|10957.1|10961.6|10959.6|10951.6|10949.6|129
1616407200000|2021-03-22 10:00:00|10958.6|10956.6|10956.6|10954.6|10960.1|10958.1|10954.1|10952.1|116
1616407500000|2021-03-22 10:05:00|10957.1|10955.1|10957.1|10955.1|10958.6|10956.6|10950.1|10948.1|150
1616407800000|2021-03-22 10:10:00|10957.6|10955.6|10957.1|10955.1|10961.1|10959.1|10955.6|10953.6|148
1616408100000|2021-03-22 10:15:00|10957.6|10955.6|10957.6|10955.6|10961.6|10959.6|10956.6|10954.6|136
1616408400000|2021-03-22 10:20:00|10957.1|10955.1|10956.6|10954.6|10958.6|10956.6|10955.1|10953.1|123
1616408700000|2021-03-22 10:25:00|10956.1|10954.1|10956.1|10954.1|10957.6|10955.6|10955.1|10953.1|58
1616409000000|2021-03-22 10:30:00|10955.6|10953.6|10956.6|10954.6|10958.6|10956.6|10953.6|10951.6|148
1616409300000|2021-03-22 10:35:00|10957.1|10955.1|10955.1|10953.1|10959.1|10957.1|10954.6|10952.6|121
1616409600000|2021-03-22 10:40:00|10955.6|10953.6|10960.1|10958.1|10960.6|10958.6|10954.6|10952.6|166
1616409900000|2021-03-22 10:45:00|10960.6|10958.6|10960.1|10958.1|10963.1|10961.1|10959.1|10957.1|141
1616410200000|2021-03-22 10:50:00|10959.6|10957.6|10961.6|10959.6|10963.1|10961.1|10958.6|10956.6|70
1616410500000|2021-03-22 10:55:00|10962.1|10960.1|10965.1|10963.1|10967.6|10965.6|10962.1|10960.1|92
1616410800000|2021-03-22 11:00:00|10965.6|10963.6|10970.1|10968.1|10970.1|10968.1|10961.1|10959.1|137
1616411100000|2021-03-22 11:05:00|10970.6|10968.6|10973.1|10971.1|10973.6|10971.6|10969.6|10967.6|69
1616411400000|2021-03-22 11:10:00|10973.6|10971.6|10973.6|10971.6|10974.6|10972.6|10970.6|10968.6|91
1616411700000|2021-03-22 11:15:00|10974.1|10972.1|10975.1|10973.1|10976.6|10974.6|10973.1|10971.1|74
1616412000000|2021-03-22 11:20:00|10974.6|10972.6|10978.1|10976.1|10979.6|10977.6|10974.1|10972.1|139
1616412300000|2021-03-22 11:25:00|10977.6|10975.6|10984.6|10982.6|10984.6|10982.6|10975.1|10973.1|246
1616412600000|2021-03-22 11:30:00|10985.1|10983.1|10983.6|10981.6|10985.6|10983.6|10983.1|10981.1|102
1616412900000|2021-03-22 11:35:00|10983.1|10981.1|10986.6|10984.6|10987.1|10985.1|10983.1|10981.1|72
1616413200000|2021-03-22 11:40:00|10987.1|10985.1|10985.6|10983.6|10987.1|10985.1|10983.1|10981.1|78
1616413500000|2021-03-22 11:45:00|10986.1|10984.1|10991.1|10989.1|10991.6|10989.6|10985.6|10983.6|80
1616413800000|2021-03-22 11:50:00|10991.6|10989.6|10989.1|10987.1|10992.6|10990.6|10986.6|10984.6|79
1616414100000|2021-03-22 11:55:00|10989.6|10987.6|10984.1|10982.1|10989.6|10987.6|10981.1|10979.1|91
1616414400000|2021-03-22 12:00:00|10983.6|10981.6|10974.6|10972.6|10984.6|10982.6|10972.6|10970.6|79
1616414700000|2021-03-22 12:05:00|10975.6|10973.6|10969.6|10967.6|10976.1|10974.1|10969.1|10967.1|221
1616415000000|2021-03-22 12:10:00|10969.1|10967.1|10970.1|10968.1|10972.1|10970.1|10966.6|10964.6|133
1616415300000|2021-03-22 12:15:00|10969.6|10967.6|10970.6|10968.6|10974.1|10972.1|10968.1|10966.1|107
1616415600000|2021-03-22 12:20:00|10971.1|10969.1|10977.6|10975.6|10977.6|10975.6|10971.1|10969.1|95
1616415900000|2021-03-22 12:25:00|10977.1|10975.1|10980.1|10978.1|10981.1|10979.1|10976.1|10974.1|70
1616416200000|2021-03-22 12:30:00|10980.6|10978.6|10980.6|10978.6|10983.6|10981.6|10979.1|10977.1|57
1616416500000|2021-03-22 12:35:00|10981.1|10979.1|10975.6|10973.6|10983.1|10981.1|10975.1|10973.1|67
1616416800000|2021-03-22 12:40:00|10974.8|10972.8|10969.8|10967.8|10974.8|10972.8|10968.3|10966.3|86
1616417100000|2021-03-22 12:45:00|10970.3|10968.3|10969.8|10967.8|10974.8|10972.8|10968.8|10966.8|75
1616417400000|2021-03-22 12:50:00|10970.3|10968.3|10970.3|10968.3|10970.3|10968.3|10964.8|10962.8|83
1616417700000|2021-03-22 12:55:00|10970.8|10968.8|10972.3|10970.3|10972.8|10970.8|10969.3|10967.3|569
1616418000000|2021-03-22 13:00:00|10972.8|10970.8|10972.3|10970.3|10975.8|10973.8|10971.8|10969.8|82
1616418300000|2021-03-22 13:05:00|10972.8|10970.8|10969.8|10967.8|10972.8|10970.8|10966.3|10964.3|157
1616418600000|2021-03-22 13:10:00|10970.3|10968.3|10970.8|10968.8|10976.3|10974.3|10969.8|10967.8|187
1616418900000|2021-03-22 13:15:00|10970.3|10968.3|10974.8|10972.8|10974.8|10972.8|10969.8|10967.8|284
1616419200000|2021-03-22 13:20:00|10974.3|10972.3|10970.3|10968.3|10974.3|10972.3|10968.3|10966.3|137
1616419500000|2021-03-22 13:25:00|10970.8|10968.8|10970.3|10968.3|10973.3|10971.3|10968.8|10966.8|66
1616419800000|2021-03-22 13:30:00|10970.8|10968.8|10968.8|10966.8|10972.8|10970.8|10963.8|10961.8|249
1616420100000|2021-03-22 13:35:00|10969.3|10967.3|10979.8|10977.8|10980.3|10978.3|10966.3|10964.3|654
1616420400000|2021-03-22 13:40:00|10980.8|10978.8|10979.3|10977.3|10983.8|10981.8|10977.3|10975.3|186
1616420700000|2021-03-22 13:45:00|10979.8|10977.8|10990.8|10988.8|10991.3|10989.3|10976.8|10974.8|198
1616421000000|2021-03-22 13:50:00|10989.8|10987.8|11001.8|10999.8|11002.8|11000.8|10989.8|10987.8|273
1616421300000|2021-03-22 13:55:00|11002.8|11000.8|11007.3|11005.3|11008.8|11006.8|11002.3|11000.3|251
1616421600000|2021-03-22 14:00:00|11007.8|11005.8|11008.8|11006.8|11010.8|11008.8|10998.8|10996.8|445
1616421900000|2021-03-22 14:05:00|11009.3|11007.3|11014.8|11012.8|11017.3|11015.3|11005.8|11003.8|419
1616422200000|2021-03-22 14:10:00|11015.8|11013.8|11021.8|11019.8|11024.3|11022.3|11010.8|11008.8|253
1616422500000|2021-03-22 14:15:00|11022.3|11020.3|11023.3|11021.3|11027.3|11025.3|11017.3|11015.3|174
1616422800000|2021-03-22 14:20:00|11022.8|11020.8|11023.8|11021.8|11024.8|11022.8|11017.3|11015.3|163
1616423100000|2021-03-22 14:25:00|11024.3|11022.3|11028.3|11026.3|11028.8|11026.8|11022.8|11020.8|194
1616423400000|2021-03-22 14:30:00|11028.8|11026.8|11037.8|11035.8|11039.8|11037.8|11027.3|11025.3|315
1616423700000|2021-03-22 14:35:00|11036.8|11034.8|11036.8|11034.8|11036.8|11034.8|11031.8|11029.8|1053
1616424000000|2021-03-22 14:40:00|11036.3|11034.3|11043.3|11041.3|11044.3|11042.3|11031.8|11029.8|178
1616424300000|2021-03-22 14:45:00|11043.8|11041.8|11039.8|11037.8|11046.8|11044.8|11038.8|11036.8|373
1616424600000|2021-03-22 14:50:00|11040.3|11038.3|11040.3|11038.3|11044.3|11042.3|11037.8|11035.8|404
1616424900000|2021-03-22 14:55:00|11039.8|11037.8|11037.3|11035.3|11041.8|11039.8|11034.3|11032.3|396
1616425200000|2021-03-22 15:00:00|11036.8|11034.8|11038.8|11036.8|11040.3|11038.3|11035.3|11033.3|439
1616425500000|2021-03-22 15:05:00|11039.3|11037.3|11036.8|11034.8|11039.3|11037.3|11031.8|11029.8|271
1616425800000|2021-03-22 15:10:00|11035.9|11033.9|11020.4|11018.4|11036.9|11034.9|11018.9|11016.9|329
1616426100000|2021-03-22 15:15:00|11020.9|11018.9|11024.9|11022.9|11029.9|11027.9|11019.9|11017.9|346
1616426400000|2021-03-22 15:20:00|11025.4|11023.4|11035.4|11033.4|11036.9|11034.9|11024.9|11022.9|253
1616426700000|2021-03-22 15:25:00|11034.9|11032.9|11028.4|11026.4|11037.9|11035.9|11024.4|11022.4|325
1616427000000|2021-03-22 15:30:00|11028.9|11026.9|11027.9|11025.9|11032.4|11030.4|11026.9|11024.9|197
1616427300000|2021-03-22 15:35:00|11027.4|11025.4|11025.4|11023.4|11029.9|11027.9|11023.9|11021.9|160
1616427600000|2021-03-22 15:40:00|11024.9|11022.9|11032.4|11030.4|11033.4|11031.4|11023.9|11021.9|157
1616427900000|2021-03-22 15:45:00|11032.9|11030.9|11034.9|11032.9|11035.9|11033.9|11029.9|11027.9|200
1616428200000|2021-03-22 15:50:00|11035.4|11033.4|11035.9|11033.9|11035.9|11033.9|11031.9|11029.9|121
1616428500000|2021-03-22 15:55:00|11036.4|11034.4|11038.9|11036.9|11039.4|11037.4|11034.9|11032.9|168
1616428800000|2021-03-22 16:00:00|11039.4|11037.4|11034.9|11032.9|11041.4|11039.4|11032.9|11030.9|187
1616429100000|2021-03-22 16:05:00|11035.4|11033.4|11031.4|11029.4|11035.9|11033.9|11030.4|11028.4|201
1616429400000|2021-03-22 16:10:00|11030.9|11028.9|11042.9|11040.9|11042.9|11040.9|11030.9|11028.9|304
1616429700000|2021-03-22 16:15:00|11042.4|11040.4|11038.9|11036.9|11042.4|11040.4|11035.9|11033.9|603
1616430000000|2021-03-22 16:20:00|11039.4|11037.4|11041.9|11039.9|11045.9|11043.9|11039.4|11037.4|425
1616430300000|2021-03-22 16:25:00|11041.4|11039.4|11049.9|11047.9|11051.4|11049.4|11040.9|11038.9|1235
1616430600000|2021-03-22 16:30:00|11048.9|11046.9|11047.4|11045.4|11051.9|11049.9|11045.9|11043.9|457
1616430900000|2021-03-22 16:35:00|11047.9|11045.9|11054.9|11052.9|11055.9|11053.9|11045.9|11043.9|187
1616431200000|2021-03-22 16:40:00|11054.4|11052.4|11054.9|11052.9|11054.9|11052.9|11049.9|11047.9|183
1616431500000|2021-03-22 16:45:00|11054.4|11052.4|11057.4|11055.4|11059.9|11057.9|11054.4|11052.4|35
1616431800000|2021-03-22 16:50:00|11057.9|11055.9|11053.9|11051.9|11057.9|11055.9|11052.9|11050.9|36
1616432100000|2021-03-22 16:55:00|11053.4|11051.4|11050.4|11048.4|11053.4|11051.4|11047.4|11045.4|166
1616432400000|2021-03-22 17:00:00|11050.9|11048.9|11044.9|11042.9|11050.9|11048.9|11044.9|11042.9|613
1616432700000|2021-03-22 17:05:00|11045.4|11043.4|11041.4|11039.4|11046.4|11044.4|11039.4|11037.4|64
1616433000000|2021-03-22 17:10:00|11041.9|11039.9|11041.4|11039.4|11042.9|11040.9|11038.9|11036.9|30
1616433300000|2021-03-22 17:15:00|11041.9|11039.9|11041.9|11039.9|11042.9|11040.9|11040.9|11038.9|35
1616433600000|2021-03-22 17:20:00|11042.4|11040.4|11044.9|11042.9|11044.9|11042.9|11041.9|11039.9|38
1616433900000|2021-03-22 17:25:00|11044.4|11042.4|11045.4|11043.4|11046.4|11044.4|11041.4|11039.4|20
1616434200000|2021-03-22 17:30:00|11045.9|11043.9|11043.9|11041.9|11046.9|11044.9|11043.4|11041.4|33
1616434500000|2021-03-22 17:35:00|11042.9|11040.9|11042.9|11040.9|11043.9|11041.9|11042.4|11040.4|14
1616434800000|2021-03-22 17:40:00|11042.4|11040.4|11042.9|11040.9|11044.9|11042.9|11042.4|11040.4|10
1616435100000|2021-03-22 17:45:00|11043.4|11041.4|11043.9|11041.9|11044.4|11042.4|11041.9|11039.9|3
1616435400000|2021-03-22 17:50:00|11044.4|11042.4|11044.9|11042.9|11044.9|11042.9|11043.4|11041.4|7
1616435700000|2021-03-22 17:55:00|11045.4|11043.4|11044.4|11042.4|11045.4|11043.4|11043.4|11041.4|16
1616436000000|2021-03-22 18:00:00|11044.9|11042.9|11043.9|11041.9|11045.4|11043.4|11043.4|11041.4|9
1616436300000|2021-03-22 18:05:00|11044.4|11042.4|11047.4|11045.4|11047.4|11045.4|11043.9|11041.9|4
1616436600000|2021-03-22 18:10:00|11046.9|11044.9|11045.9|11043.9|11047.4|11045.4|11045.9|11043.9|5
1616436900000|2021-03-22 18:15:00|11046.9|11044.9|11047.9|11045.9|11047.9|11045.9|11046.9|11044.9|9
1616437200000|2021-03-22 18:20:00|11047.4|11045.4|11047.4|11045.4|11047.9|11045.9|11046.9|11044.9|5
1616437500000|2021-03-22 18:25:00|11046.4|11044.4|11042.4|11040.4|11046.9|11044.9|11041.4|11039.4|41
1616437800000|2021-03-22 18:30:00|11042.9|11040.9|11047.4|11045.4|11048.9|11046.9|11042.9|11040.9|11
1616438100000|2021-03-22 18:35:00|11046.9|11044.9|11048.9|11046.9|11049.9|11047.9|11045.9|11043.9|11
1616438400000|2021-03-22 18:40:00|11048.4|11046.4|11047.4|11045.4|11049.9|11047.9|11047.4|11045.4|34
1616438700000|2021-03-22 18:45:00|11046.9|11044.9|11045.4|11043.4|11049.4|11047.4|11044.9|11042.9|41
1616439000000|2021-03-22 18:50:00|11044.9|11042.9|11044.4|11042.4|11046.9|11044.9|11042.9|11040.9|13
1616439300000|2021-03-22 18:55:00|11043.9|11041.9|11044.4|11042.4|11046.9|11044.9|11043.9|11041.9|3
1616439600000|2021-03-22 19:00:00|11044.9|11042.9|11047.4|11045.4|11048.4|11046.4|11044.4|11042.4|14
1616439900000|2021-03-22 19:05:00|11047.9|11045.9|11047.4|11045.4|11048.4|11046.4|11046.9|11044.9|4
1616440200000|2021-03-22 19:10:00|11046.9|11044.9|11044.9|11042.9|11047.4|11045.4|11044.9|11042.9|7
1616440500000|2021-03-22 19:15:00|11045.4|11043.4|11043.9|11041.9|11047.9|11045.9|11043.9|11041.9|16
1616440800000|2021-03-22 19:20:00|11044.4|11042.4|11042.4|11040.4|11046.9|11044.9|11042.4|11040.4|13
1616441100000|2021-03-22 19:25:00|11042.9|11040.9|11043.4|11041.4|11044.4|11042.4|11040.9|11038.9|15
1616441400000|2021-03-22 19:30:00|11043.9|11041.9|11039.4|11037.4|11047.9|11045.9|11038.9|11036.9|16
1616441700000|2021-03-22 19:35:00|11037.9|11035.9|11040.4|11038.4|11040.4|11038.4|11037.4|11035.4|11
1616442000000|2021-03-22 19:40:00|11039.9|11037.9|11037.4|11035.4|11040.9|11038.9|11036.9|11034.9|21
1616442300000|2021-03-22 19:45:00|11036.9|11034.9|11032.9|11030.9|11038.9|11036.9|11030.9|11028.9|36
1616442600000|2021-03-22 19:50:00|11032.4|11030.4|11037.4|11035.4|11038.9|11036.9|11031.9|11029.9|16
1616442900000|2021-03-22 19:55:00|11036.9|11034.9|11037.4|11035.4|11038.9|11036.9|11031.9|11029.9|46
1616443200000|2021-03-22 20:00:00|11036.4|11034.4|11035.9|11033.9|11041.9|11039.9|11035.9|11033.9|20
1616443500000|2021-03-22 20:05:00|11036.4|11034.4|11036.9|11034.9|11037.4|11035.4|11033.4|11031.4|26
1616443800000|2021-03-22 20:10:00|11035.4|11033.4|11035.9|11033.9|11035.9|11033.9|11034.4|11032.4|12
1616444100000|2021-03-22 20:15:00|11033.4|11031.4|11031.9|11029.9|11033.4|11031.4|11029.9|11027.9|19
1616444400000|2021-03-22 20:20:00|11031.4|11029.4|11032.4|11030.4|11032.4|11030.4|11031.4|11029.4|0
1616444700000|2021-03-22 20:25:00|11031.9|11029.9|11032.4|11030.4|11032.4|11030.4|11031.9|11029.9|0
1616445000000|2021-03-22 20:30:00|11031.9|11029.9|11032.9|11030.9|11032.9|11030.9|11031.9|11029.9|0
1616445300000|2021-03-22 20:35:00|11032.4|11030.4|11033.4|11031.4|11033.4|11031.4|11032.4|11030.4|0
1616445600000|2021-03-22 20:40:00|11032.9|11030.9|11034.4|11032.4|11036.4|11034.4|11029.9|11027.9|18
1616445900000|2021-03-22 20:45:00|11034.9|11032.9|11033.9|11031.9|11034.9|11032.9|11033.9|11031.9|0
1616446200000|2021-03-22 20:50:00|11034.4|11032.4|11038.4|11036.4|11038.4|11036.4|11033.9|11031.9|2
1616446500000|2021-03-22 20:55:00|11038.9|11036.9|11030.7|11024.7|11041.9|11039.9|11030.6|11024.6|20
1616446800000|2021-03-22 21:00:00|11033.1|11027.1|11032.7|11026.7|11033.5|11027.5|11032.2|11026.2|0
1616447100000|2021-03-22 21:05:00|11032.4|11026.4|11031.6|11025.6|11032.4|11026.4|11031.2|11025.2|0
1616447400000|2021-03-22 21:10:00|11031.8|11025.8|11031.7|11025.7|11032.2|11026.2|11031.6|11025.6|0
1616447700000|2021-03-22 21:15:00|11032|11026|11032.4|11026.4|11032.4|11026.4|11032|11026|0
1616448000000|2021-03-22 21:20:00|11032.6|11026.6|11032.4|11026.4|11032.6|11026.6|11032|11026|0
1616448300000|2021-03-22 21:25:00|11032|11026|11032.6|11026.6|11032.6|11026.6|11032|11026|0
1616448600000|2021-03-22 21:30:00|11032.4|11026.4|11032.2|11026.2|11032.4|11026.4|11032.2|11026.2|0
1616448900000|2021-03-22 21:35:00|11032.4|11026.4|11032.2|11026.2|11032.4|11026.4|11032.2|11026.2|0
1616449200000|2021-03-22 21:40:00|11032|11026|11031.3|11025.3|11032|11026|11031.3|11025.3|0
1616449500000|2021-03-22 21:45:00|11031.1|11025.1|11031.7|11025.7|11031.7|11025.7|11031.1|11025.1|0
1616449800000|2021-03-22 21:50:00|11032|11026|11031.7|11025.7|11032|11026|11031.3|11025.3|0
1616450100000|2021-03-22 21:55:00|11032|11026|11032.5|11026.5|11032.9|11026.9|11031.5|11025.5|0
1616450400000|2021-03-22 22:00:00|11032.7|11026.7|11036.3|11030.3|11038.3|11032.3|11032.7|11026.7|0
1616450700000|2021-03-22 22:05:00|11036.2|11030.2|11034.5|11028.5|11036.3|11030.3|11033|11027|0
1616451000000|2021-03-22 22:10:00|11034.6|11028.6|11036|11030|11036|11030|11034.2|11028.2|0
1616451300000|2021-03-22 22:15:00|11035.7|11029.7|11037.3|11031.3|11037.8|11031.8|11035.7|11029.7|0
1616451600000|2021-03-22 22:20:00|11037.5|11031.5|11037.8|11031.8|11039|11033|11037.3|11031.3|0
1616451900000|2021-03-22 22:25:00|11037.9|11031.9|11035.7|11029.7|11038.3|11032.3|11035.7|11029.7|0
1616452200000|2021-03-22 22:30:00|11035.3|11029.3|11036.8|11030.8|11037.3|11031.3|11035|11029|0
1616452500000|2021-03-22 22:35:00|11037.3|11031.3|11031.7|11025.7|11037.8|11031.8|11030.7|11024.7|0
1616452800000|2021-03-22 22:40:00|11031.5|11025.5|11032.5|11026.5|11033|11027|11029.7|11023.7|0
1616453100000|2021-03-22 22:45:00|11033|11027|11032.5|11026.5|11033.7|11027.7|11031.7|11025.7|0
1616453400000|2021-03-22 22:50:00|11033|11027|11033.5|11027.5|11035.7|11029.7|11032.2|11026.2|0
1616453700000|2021-03-22 22:55:00|11033.4|11027.4|11034|11028|11034|11028|11033|11027|0
1616454000000|2021-03-22 23:00:00|11033.8|11027.8|11034.5|11028.5|11035|11029|11031.7|11025.7|0
1616454300000|2021-03-22 23:05:00|11034.2|11028.2|11033|11027|11034.8|11028.8|11033|11027|0
1616454600000|2021-03-22 23:10:00|11032.9|11026.9|11033.5|11027.5|11033.5|11027.5|11032.5|11026.5|0
1616454900000|2021-03-22 23:15:00|11033.4|11027.4|11037.4|11031.4|11037.4|11031.4|11032.5|11026.5|0
1616455200000|2021-03-22 23:20:00|11037.8|11031.8|11035|11029|11037.8|11031.8|11035|11029|0
1616455500000|2021-03-22 23:25:00|11034.9|11028.9|11035|11029|11035.7|11029.7|11034|11028|0
1616455800000|2021-03-22 23:30:00|11035.1|11029.1|11035.7|11029.7|11037.8|11031.8|11034.5|11028.5|0
1616456100000|2021-03-22 23:35:00|11035.9|11029.9|11038.3|11032.3|11039.5|11033.5|11035.9|11029.9|0
1616456400000|2021-03-22 23:40:00|11038.6|11032.6|11039|11033|11039|11033|11037.3|11031.3|0
1616456700000|2021-03-22 23:45:00|11039.1|11033.1|11039.5|11033.5|11041.1|11035.1|11038.6|11032.6|0
1616457000000|2021-03-22 23:50:00|11039.6|11033.6|11039.5|11033.5|11040|11034|11037.8|11031.8|0
1616457300000|2021-03-22 23:55:00|11039.3|11033.3|11041.6|11035.6|11042.8|11036.8|11039.3|11033.3|0
1616457600000|2021-03-23 00:00:00|11041.8|11035.8|11045|11039|11045.5|11039.5|11041.1|11035.1|0
1616457900000|2021-03-23 00:05:00|11045.5|11039.5|11044.9|11038.9|11046|11040|11044.2|11038.2|0
1616458200000|2021-03-23 00:10:00|11044.2|11038.2|11047.5|11041.5|11048.2|11042.2|11044.2|11038.2|0
1616458500000|2021-03-23 00:15:00|11047.4|11041.4|11046|11040|11048.4|11042.4|11041.7|11035.7|0
1616458800000|2021-03-23 00:20:00|11045.9|11039.9|11040|11034|11046|11040|11038.8|11032.8|0
1616459100000|2021-03-23 00:25:00|11039.6|11033.6|11038.7|11032.7|11040|11034|11036.4|11030.4|0
1616459400000|2021-03-23 00:30:00|11037.9|11031.9|11038.5|11032.5|11041.2|11035.2|11036.3|11030.3|0
1616459700000|2021-03-23 00:35:00|11037.7|11031.7|11036.2|11030.2|11040.9|11034.9|11036.1|11030.1|0
1616460000000|2021-03-23 00:40:00|11036.6|11030.6|11038.5|11032.5|11038.6|11032.6|11036.1|11030.1|0
1616460300000|2021-03-23 00:45:00|11038.6|11032.6|11029.3|11023.3|11038.6|11032.6|11029.1|11023.1|0
1616460600000|2021-03-23 00:50:00|11029.6|11023.6|11029.4|11023.4|11031.7|11025.7|11027|11021|0
1616460900000|2021-03-23 00:55:00|11029.3|11023.3|11032.8|11026.8|11032.9|11026.9|11029.3|11023.3|0
1616461200000|2021-03-23 01:00:00|11032.4|11026.4|11034|11028|11034.1|11028.1|11031.5|11025.5|0
1616461500000|2021-03-23 01:05:00|11034.1|11028.1|11035.3|11029.3|11038.9|11032.9|11034.1|11028.1|0
1616461800000|2021-03-23 01:10:00|11035.2|11029.2|11031.6|11025.6|11036.5|11030.5|11031.4|11025.4|0
1616462100000|2021-03-23 01:15:00|11032.4|11026.4|11033.9|11027.9|11034|11028|11031.6|11025.6|0
1616462400000|2021-03-23 01:20:00|11034|11028|11031.5|11025.5|11034.1|11028.1|11030.3|11024.3|0
1616462700000|2021-03-23 01:25:00|11031.6|11025.6|11036.2|11030.2|11036.3|11030.3|11031.4|11025.4|0
1616463000000|2021-03-23 01:30:00|11036.1|11030.1|11028.9|11022.9|11036.2|11030.2|11028.9|11022.9|0
1616463300000|2021-03-23 01:35:00|11028.5|11022.5|11031.3|11025.3|11033.7|11027.7|11027.8|11021.8|0
1616463600000|2021-03-23 01:40:00|11031.2|11025.2|11033.8|11027.8|11033.9|11027.9|11028.9|11022.9|0
1616463900000|2021-03-23 01:45:00|11033.7|11027.7|11033.7|11027.7|11033.9|11027.9|11033.6|11027.6|0
1616464200000|2021-03-23 01:50:00|11033.6|11027.6|11033.7|11027.7|11033.9|11027.9|11029|11023|0
1616464500000|2021-03-23 01:55:00|11033.8|11027.8|11031.6|11025.6|11036.2|11030.2|11031.4|11025.4|0
1616464800000|2021-03-23 02:00:00|11031.5|11025.5|11029.3|11023.3|11031.7|11025.7|11027.8|11021.8|0
1616465100000|2021-03-23 02:05:00|11029.4|11023.4|11029.2|11023.2|11031.6|11025.6|11026.8|11020.8|0
1616465400000|2021-03-23 02:10:00|11029.1|11023.1|11026.9|11020.9|11029.3|11023.3|11026.8|11020.8|0
1616465700000|2021-03-23 02:15:00|11026.8|11020.8|11024.7|11018.7|11029.2|11023.2|11024.5|11018.5|0
1616466000000|2021-03-23 02:20:00|11024.6|11018.6|11022.4|11016.4|11024.8|11018.8|11022.3|11016.3|0
1616466300000|2021-03-23 02:25:00|11022.3|11016.3|11022.4|11016.4|11024.7|11018.7|11022.2|11016.2|0
1616466600000|2021-03-23 02:30:00|11022.3|11016.3|11019.6|11013.6|11022.4|11016.4|11019.4|11013.4|0
1616466900000|2021-03-23 02:35:00|11019.5|11013.5|11021.9|11015.9|11021.9|11015.9|11019.5|11013.5|0
1616467200000|2021-03-23 02:40:00|11021.8|11015.8|11021.8|11015.8|11022|11016|11019.5|11013.5|0
1616467500000|2021-03-23 02:45:00|11021.7|11015.7|11021.7|11015.7|11021.9|11015.9|11019.5|11013.5|0
1616467800000|2021-03-23 02:50:00|11021.8|11015.8|11022|11016|11022|11016|11019.5|11013.5|0
1616468100000|2021-03-23 02:55:00|11021.9|11015.9|11022|11016|11022.1|11016.1|11021.9|11015.9|0
1616468400000|2021-03-23 03:00:00|11021.9|11015.9|11019.7|11013.7|11022|11016|11019.5|11013.5|0
1616468700000|2021-03-23 03:05:00|11020.4|11014.4|11019.5|11013.5|11021.9|11015.9|11019.4|11013.4|0
1616469000000|2021-03-23 03:10:00|11019.4|11013.4|11019.4|11013.4|11019.5|11013.5|11019.4|11013.4|0
1616469300000|2021-03-23 03:15:00|11019.3|11013.3|11017|11011|11019.3|11013.3|11015.8|11009.8|0
1616469600000|2021-03-23 03:20:00|11016.9|11010.9|11017.1|11011.1|11017.2|11011.2|11014.6|11008.6|0
1616469900000|2021-03-23 03:25:00|11017|11011|11019.7|11013.7|11020.8|11014.8|11016|11010|0
1616470200000|2021-03-23 03:30:00|11019.6|11013.6|11017.2|11011.2|11019.7|11013.7|11015.1|11009.1|0
1616470500000|2021-03-23 03:35:00|11016.9|11010.9|11017.4|11011.4|11019.6|11013.6|11014.9|11008.9|0
1616470800000|2021-03-23 03:40:00|11017.3|11011.3|11015.1|11009.1|11017.5|11011.5|11015.1|11009.1|0
1616471100000|2021-03-23 03:45:00|11015|11009|11016.2|11010.2|11017.4|11011.4|11015|11009|0
1616471400000|2021-03-23 03:50:00|11016.6|11010.6|11017.4|11011.4|11017.4|11011.4|11014.9|11008.9|0
1616471700000|2021-03-23 03:55:00|11017.3|11011.3|11017.2|11011.2|11017.4|11011.4|11016.2|11010.2|0
1616472000000|2021-03-23 04:00:00|11017.3|11011.3|11017.5|11011.5|11017.5|11011.5|11017.2|11011.2|0
1616472300000|2021-03-23 04:05:00|11017.6|11011.6|11019.7|11013.7|11019.9|11013.9|11017.5|11011.5|0
1616472600000|2021-03-23 04:10:00|11019.3|11013.3|11017.5|11011.5|11019.3|11013.3|11017.3|11011.3|0
1616472900000|2021-03-23 04:15:00|11017.4|11011.4|11017.4|11011.4|11019.8|11013.8|11016.2|11010.2|0
1616473200000|2021-03-23 04:20:00|11017.8|11011.8|11016.1|11010.1|11019.6|11013.6|11016.1|11010.1|0
1616473500000|2021-03-23 04:25:00|11016.5|11010.5|11016|11010|11017.4|11011.4|11014.9|11008.9|0
1616473800000|2021-03-23 04:30:00|11015.6|11009.6|11013.8|11007.8|11015.6|11009.6|11012.5|11006.5|0
1616474100000|2021-03-23 04:35:00|11013.7|11007.7|11013.7|11007.7|11013.8|11007.8|11011.5|11005.5|0
1616474400000|2021-03-23 04:40:00|11013.6|11007.6|11013.7|11007.7|11013.8|11007.8|11011.4|11005.4|0
1616474700000|2021-03-23 04:45:00|11013.6|11007.6|11011.6|11005.6|11013.7|11007.7|11009|11003|0
1616475000000|2021-03-23 04:50:00|11011.7|11005.7|11009.5|11003.5|11011.7|11005.7|11005|10999|0
1616475300000|2021-03-23 04:55:00|11009.6|11003.6|11009.4|11003.4|11009.6|11003.6|11007.3|11001.3|0
1616475600000|2021-03-23 05:00:00|11008.6|11002.6|11007.1|11001.1|11008.6|11002.6|11004.6|10998.6|0
1616475900000|2021-03-23 05:05:00|11007|11001|11011.8|11005.8|11014|11008|11004.8|10998.8|0
1616476200000|2021-03-23 05:10:00|11011.7|11005.7|11014|11008|11016.3|11010.3|11011.7|11005.7|0
1616476500000|2021-03-23 05:15:00|11013.9|11007.9|11016.3|11010.3|11016.3|11010.3|11013.8|11007.8|0
1616476800000|2021-03-23 05:20:00|11016.2|11010.2|11016.2|11010.2|11018.6|11012.6|11016.2|11010.2|0
1616477100000|2021-03-23 05:25:00|11016.3|11010.3|11011.5|11005.5|11016.3|11010.3|11011.5|11005.5|0
1616477400000|2021-03-23 05:30:00|11011.4|11005.4|11009.4|11003.4|11011.7|11005.7|11008.1|11002.1|0
1616477700000|2021-03-23 05:35:00|11009.3|11003.3|11004.9|10998.9|11009.5|11003.5|11004.8|10998.8|0
1616478000000|2021-03-23 05:40:00|11005|10999|11007.5|11001.5|11009.8|11003.8|11004.9|10998.9|0
1616478300000|2021-03-23 05:45:00|11007.4|11001.4|11007.8|11001.8|11007.8|11001.8|11005.1|10999.1|0
1616478600000|2021-03-23 05:50:00|11007.7|11001.7|11007.8|11001.8|11007.9|11001.9|11005.3|10999.3|0
1616478900000|2021-03-23 05:55:00|11007.7|11001.7|11007.3|11001.3|11010.1|11004.1|11006.7|11000.7|0
1616479200000|2021-03-23 06:00:00|11006.6|11000.6|10998.9|10992.9|11007.8|11001.8|10998.7|10992.7|0
1616479500000|2021-03-23 06:05:00|10999|10993|10994.5|10988.5|11001.1|10995.1|10994.4|10988.4|0
1616479800000|2021-03-23 06:10:00|10994.4|10988.4|11000.9|10994.9|11001.5|10995.5|10994.4|10988.4|0
1616480100000|2021-03-23 06:15:00|11001|10995|11003.2|10997.2|11003.2|10997.2|11000.9|10994.9|0
1616480400000|2021-03-23 06:20:00|11003.3|10997.3|11000.5|10994.5|11005.7|10999.7|10999.3|10993.3|0
1616480700000|2021-03-23 06:25:00|11000.6|10994.6|11005.3|10999.3|11005.5|10999.5|11000.5|10994.5|0
1616481000000|2021-03-23 06:30:00|11005.4|10999.4|11003.3|10997.3|11005.6|10999.6|11003.1|10997.1|0
1616481300000|2021-03-23 06:35:00|11003.2|10997.2|11005.4|10999.4|11005.4|10999.4|11003.1|10997.1|0
1616481600000|2021-03-23 06:40:00|11005.3|10999.3|11007.5|11001.5|11007.5|11001.5|11005.2|10999.2|0
1616481900000|2021-03-23 06:45:00|11007.4|11001.4|11004.8|10998.8|11007.5|11001.5|11004.8|10998.8|0
1616482200000|2021-03-23 06:50:00|11004|10998|11005.1|10999.1|11007.3|11001.3|11000.3|10994.3|0
1616482500000|2021-03-23 06:55:00|11005|10999|11005.4|10999.4|11007.7|11001.7|11005|10999|0
1616482800000|2021-03-23 07:00:00|11008.4|11006.4|11022.4|11020.4|11025.4|11023.4|11008.4|11006.4|134
1616483100000|2021-03-23 07:05:00|11021.9|11019.9|11008.4|11006.4|11027.4|11025.4|11008.4|11006.4|262
1616483400000|2021-03-23 07:10:00|11007.9|11005.9|11012.4|11010.4|11015.4|11013.4|11007.9|11005.9|52
1616483700000|2021-03-23 07:15:00|11011.9|11009.9|11016.4|11014.4|11018.4|11016.4|11011.4|11009.4|34
1616484000000|2021-03-23 07:20:00|11016.9|11014.9|11017.4|11015.4|11017.4|11015.4|11012.9|11010.9|35
1616484300000|2021-03-23 07:25:00|11016.9|11014.9|11018.4|11016.4|11018.4|11016.4|11016.4|11014.4|9
1616484600000|2021-03-23 07:30:00|11017.9|11015.9|11022.9|11020.9|11022.9|11020.9|11014.4|11012.4|11
1616484900000|2021-03-23 07:35:00|11022.4|11020.4|11029.4|11027.4|11029.4|11027.4|11020.4|11018.4|37
1616485200000|2021-03-23 07:40:00|11027.4|11025.4|11034.4|11032.4|11034.4|11032.4|11026.9|11024.9|41
1616485500000|2021-03-23 07:45:00|11033.4|11031.4|11030.9|11028.9|11033.4|11031.4|11029.4|11027.4|26
1616485800000|2021-03-23 07:50:00|11032.4|11030.4|11029.4|11027.4|11032.9|11030.9|11029.4|11027.4|47
1616486100000|2021-03-23 07:55:00|11029.9|11027.9|11042.4|11040.4|11043.4|11041.4|11027.9|11025.9|154
1616486400000|2021-03-23 08:00:00|11041.9|11039.9|11034.9|11032.9|11043.4|11041.4|11022.4|11020.4|776
1616486700000|2021-03-23 08:05:00|11034.4|11032.4|11027.4|11025.4|11034.9|11032.9|11016.4|11014.4|667
1616487000000|2021-03-23 08:10:00|11026.9|11024.9|11039.9|11037.9|11043.4|11041.4|11026.9|11024.9|297
1616487300000|2021-03-23 08:15:00|11040.4|11038.4|11040.4|11038.4|11045.9|11043.9|11030.9|11028.9|408
1616487600000|2021-03-23 08:20:00|11039.9|11037.9|11050.9|11048.9|11056.4|11054.4|11035.9|11033.9|330
1616487900000|2021-03-23 08:25:00|11051.4|11049.4|11063.4|11061.4|11063.4|11061.4|11049.4|11047.4|338
1616488200000|2021-03-23 08:30:00|11061.9|11059.9|11039.9|11037.9|11063.9|11061.9|11038.9|11036.9|580
1616488500000|2021-03-23 08:35:00|11040.4|11038.4|11041.9|11039.9|11043.9|11041.9|11036.9|11034.9|240
1616488800000|2021-03-23 08:40:00|11041.2|11039.2|11046.7|11044.7|11051.7|11049.7|11041.2|11039.2|154
1616489100000|2021-03-23 08:45:00|11046.2|11044.2|11052.2|11050.2|11056.7|11054.7|11042.2|11040.2|166
1616489400000|2021-03-23 08:50:00|11052.7|11050.7|11060.7|11058.7|11061.2|11059.2|11052.7|11050.7|183
1616489700000|2021-03-23 08:55:00|11061.2|11059.2|11072.7|11070.7|11075.7|11073.7|11060.2|11058.2|340
1616490000000|2021-03-23 09:00:00|11073.2|11071.2|11083.7|11081.7|11084.2|11082.2|11068.7|11066.7|325
1616490300000|2021-03-23 09:05:00|11083.2|11081.2|11075.2|11073.2|11088.7|11086.7|11074.2|11072.2|415
1616490600000|2021-03-23 09:10:00|11075.7|11073.7|11076.7|11074.7|11079.7|11077.7|11072.2|11070.2|149
1616490900000|2021-03-23 09:15:00|11077.2|11075.2|11074.2|11072.2|11081.2|11079.2|11073.2|11071.2|155
1616491200000|2021-03-23 09:20:00|11073.7|11071.7|11069.2|11067.2|11076.2|11074.2|11069.2|11067.2|230
1616491500000|2021-03-23 09:25:00|11069.7|11067.7|11067.2|11065.2|11072.2|11070.2|11066.2|11064.2|212
1616491800000|2021-03-23 09:30:00|11066.7|11064.7|11060.7|11058.7|11066.7|11064.7|11054.7|11052.7|154
1616492100000|2021-03-23 09:35:00|11060.2|11058.2|11057.7|11055.7|11065.2|11063.2|11056.2|11054.2|176
1616492400000|2021-03-23 09:40:00|11057.2|11055.2|11071.2|11069.2|11073.7|11071.7|11056.2|11054.2|137
1616492700000|2021-03-23 09:45:00|11071.7|11069.7|11072.2|11070.2|11080.2|11078.2|11071.2|11069.2|131
1616493000000|2021-03-23 09:50:00|11071.7|11069.7|11068.2|11066.2|11076.2|11074.2|11066.2|11064.2|185
1616493300000|2021-03-23 09:55:00|11067.7|11065.7|11065.7|11063.7|11071.7|11069.7|11064.7|11062.7|126
1616493600000|2021-03-23 10:00:00|11066.2|11064.2|11061.2|11059.2|11068.2|11066.2|11059.7|11057.7|290
1616493900000|2021-03-23 10:05:00|11060.7|11058.7|11067.2|11065.2|11068.7|11066.7|11059.2|11057.2|106
1616494200000|2021-03-23 10:10:00|11067.7|11065.7|11060.2|11058.2|11070.2|11068.2|11060.2|11058.2|147
1616494500000|2021-03-23 10:15:00|11059.7|11057.7|11062.7|11060.7|11066.2|11064.2|11058.7|11056.7|125
1616494800000|2021-03-23 10:20:00|11062.2|11060.2|11057.2|11055.2|11063.7|11061.7|11055.7|11053.7|106
1616495100000|2021-03-23 10:25:00|11057.7|11055.7|11054.7|11052.7|11058.2|11056.2|11043.2|11041.2|174
1616495400000|2021-03-23 10:30:00|11054.2|11052.2|11048.7|11046.7|11056.2|11054.2|11047.2|11045.2|173
1616495700000|2021-03-23 10:35:00|11049.2|11047.2|11053.2|11051.2|11055.7|11053.7|11045.2|11043.2|266
1616496000000|2021-03-23 10:40:00|11053.7|11051.7|11057.2|11055.2|11059.2|11057.2|11053.7|11051.7|107
1616496300000|2021-03-23 10:45:00|11056.2|11054.2|11056.2|11054.2|11056.7|11054.7|11050.2|11048.2|148
1616496600000|2021-03-23 10:50:00|11055.2|11053.2|11049.7|11047.7|11057.2|11055.2|11049.2|11047.2|156
1616496900000|2021-03-23 10:55:00|11049.2|11047.2|11058.7|11056.7|11061.2|11059.2|11048.7|11046.7|178
1616497200000|2021-03-23 11:00:00|11059.2|11057.2|11058.2|11056.2|11063.7|11061.7|11057.7|11055.7|133
1616497500000|2021-03-23 11:05:00|11057.7|11055.7|11053.7|11051.7|11062.7|11060.7|11051.7|11049.7|141
1616497800000|2021-03-23 11:10:00|11053.2|11051.2|11049.2|11047.2|11055.7|11053.7|11049.2|11047.2|122
1616498100000|2021-03-23 11:15:00|11049.7|11047.7|11051.2|11049.2|11056.2|11054.2|11049.7|11047.7|167
1616498400000|2021-03-23 11:20:00|11051.7|11049.7|11060.2|11058.2|11061.2|11059.2|11051.7|11049.7|184
1616498700000|2021-03-23 11:25:00|11060.7|11058.7|11069.2|11067.2|11070.7|11068.7|11060.2|11058.2|131
1616499000000|2021-03-23 11:30:00|11069.7|11067.7|11069.2|11067.2|11073.2|11071.2|11068.2|11066.2|95
1616499300000|2021-03-23 11:35:00|11069.7|11067.7|11080.7|11078.7|11081.2|11079.2|11068.7|11066.7|131
1616499600000|2021-03-23 11:40:00|11081.7|11079.7|11079.7|11077.7|11082.7|11080.7|11078.2|11076.2|193
1616499900000|2021-03-23 11:45:00|11080.2|11078.2|11082.2|11080.2|11086.2|11084.2|11079.2|11077.2|262
1616500200000|2021-03-23 11:50:00|11082.7|11080.7|11082.2|11080.2|11084.2|11082.2|11079.2|11077.2|122
1616500500000|2021-03-23 11:55:00|11081.7|11079.7|11077.2|11075.2|11082.2|11080.2|11077.2|11075.2|93
1616500800000|2021-03-23 12:00:00|11076.2|11074.2|11072.2|11070.2|11077.7|11075.7|11072.2|11070.2|223
1616501100000|2021-03-23 12:05:00|11072.7|11070.7|11075.2|11073.2|11076.2|11074.2|11072.2|11070.2|143
1616501400000|2021-03-23 12:10:00|11075.7|11073.7|11077.2|11075.2|11078.7|11076.7|11075.7|11073.7|115
1616501700000|2021-03-23 12:15:00|11077.7|11075.7|11078.2|11076.2|11079.2|11077.2|11074.2|11072.2|161
1616502000000|2021-03-23 12:20:00|11077.2|11075.2|11078.2|11076.2|11081.2|11079.2|11075.2|11073.2|100
1616502300000|2021-03-23 12:25:00|11078.7|11076.7|11076.7|11074.7|11081.2|11079.2|11076.2|11074.2|104
1616502600000|2021-03-23 12:30:00|11077.2|11075.2|11082.2|11080.2|11083.2|11081.2|11077.2|11075.2|137
1616502900000|2021-03-23 12:35:00|11081.7|11079.7|11074.2|11072.2|11082.7|11080.7|11074.2|11072.2|138
1616503200000|2021-03-23 12:40:00|11073.6|11071.6|11069.6|11067.6|11075.1|11073.1|11069.6|11067.6|142
1616503500000|2021-03-23 12:45:00|11070.6|11068.6|11068.6|11066.6|11070.6|11068.6|11065.1|11063.1|179
1616503800000|2021-03-23 12:50:00|11069.6|11067.6|11072.1|11070.1|11072.6|11070.6|11067.6|11065.6|160
1616504100000|2021-03-23 12:55:00|11072.6|11070.6|11076.1|11074.1|11076.1|11074.1|11071.6|11069.6|168
1616504400000|2021-03-23 13:00:00|11075.6|11073.6|11076.6|11074.6|11080.1|11078.1|11075.6|11073.6|134
1616504700000|2021-03-23 13:05:00|11076.1|11074.1|11082.6|11080.6|11087.6|11085.6|11072.6|11070.6|1152
1616505000000|2021-03-23 13:10:00|11082.1|11080.1|11084.1|11082.1|11085.6|11083.6|11079.6|11077.6|120
1616505300000|2021-03-23 13:15:00|11083.6|11081.6|11074.6|11072.6|11084.6|11082.6|11073.1|11071.1|123
1616505600000|2021-03-23 13:20:00|11075.1|11073.1|11077.6|11075.6|11078.6|11076.6|11069.1|11067.1|180
1616505900000|2021-03-23 13:25:00|11078.1|11076.1|11081.1|11079.1|11082.1|11080.1|11075.6|11073.6|149
1616506200000|2021-03-23 13:30:00|11081.6|11079.6|11081.6|11079.6|11087.1|11085.1|11077.1|11075.1|323
1616506500000|2021-03-23 13:35:00|11081.1|11079.1|11077.6|11075.6|11081.1|11079.1|11075.1|11073.1|264
1616506800000|2021-03-23 13:40:00|11078.1|11076.1|11074.6|11072.6|11078.6|11076.6|11071.6|11069.6|180
1616507100000|2021-03-23 13:45:00|11075.1|11073.1|11075.6|11073.6|11079.6|11077.6|11074.1|11072.1|151
1616507400000|2021-03-23 13:50:00|11076.1|11074.1|11081.6|11079.6|11081.6|11079.6|11074.6|11072.6|163
1616507700000|2021-03-23 13:55:00|11081.1|11079.1|11087.1|11085.1|11088.1|11086.1|11078.6|11076.6|205
1616508000000|2021-03-23 14:00:00|11086.6|11084.6|11095.6|11093.6|11095.6|11093.6|11086.6|11084.6|376
1616508300000|2021-03-23 14:05:00|11096.6|11094.6|11097.6|11095.6|11099.6|11097.6|11090.1|11088.1|286
1616508600000|2021-03-23 14:10:00|11098.1|11096.1|11088.1|11086.1|11099.6|11097.6|11088.1|11086.1|171
1616508900000|2021-03-23 14:15:00|11088.6|11086.6|11093.6|11091.6|11094.6|11092.6|11087.6|11085.6|233
1616509200000|2021-03-23 14:20:00|11093.1|11091.1|11100.1|11098.1|11101.1|11099.1|11091.1|11089.1|345
1616509500000|2021-03-23 14:25:00|11100.6|11098.6|11098.6|11096.6|11106.1|11104.1|11098.1|11096.1|323
1616509800000|2021-03-23 14:30:00|11099.6|11097.6|11097.6|11095.6|11103.1|11101.1|11095.6|11093.6|315
1616510100000|2021-03-23 14:35:00|11097.1|11095.1|11092.6|11090.6|11099.6|11097.6|11088.6|11086.6|294
1616510400000|2021-03-23 14:40:00|11092.1|11090.1|11097.1|11095.1|11098.6|11096.6|11086.6|11084.6|268
1616510700000|2021-03-23 14:45:00|11096.6|11094.6|11098.6|11096.6|11101.6|11099.6|11095.1|11093.1|270
1616511000000|2021-03-23 14:50:00|11098.1|11096.1|11104.6|11102.6|11105.6|11103.6|11094.1|11092.1|294
1616511300000|2021-03-23 14:55:00|11105.1|11103.1|11106.6|11104.6|11109.1|11107.1|11104.1|11102.1|216
1616511600000|2021-03-23 15:00:00|11107.1|11105.1|11107.6|11105.6|11113.1|11111.1|11103.6|11101.6|261
1616511900000|2021-03-23 15:05:00|11108.1|11106.1|11110.6|11108.6|11112.6|11110.6|11107.6|11105.6|137
1616512200000|2021-03-23 15:10:00|11110.9|11108.9|11112.9|11110.9|11114.9|11112.9|11108.9|11106.9|194
1616512500000|2021-03-23 15:15:00|11113.4|11111.4|11115.9|11113.9|11117.9|11115.9|11109.9|11107.9|170
1616512800000|2021-03-23 15:20:00|11114.9|11112.9|11113.9|11111.9|11116.9|11114.9|11110.4|11108.4|170
1616513100000|2021-03-23 15:25:00|11113.4|11111.4|11115.9|11113.9|11116.9|11114.9|11112.9|11110.9|236
1616513400000|2021-03-23 15:30:00|11115.4|11113.4|11118.4|11116.4|11118.9|11116.9|11114.9|11112.9|231
1616513700000|2021-03-23 15:35:00|11117.9|11115.9|11113.9|11111.9|11119.9|11117.9|11112.9|11110.9|228
1616514000000|2021-03-23 15:40:00|11114.4|11112.4|11112.9|11110.9|11114.4|11112.4|11108.9|11106.9|216
1616514300000|2021-03-23 15:45:00|11113.4|11111.4|11109.9|11107.9|11114.4|11112.4|11106.9|11104.9|144
1616514600000|2021-03-23 15:50:00|11110.4|11108.4|11114.4|11112.4|11114.9|11112.9|11107.4|11105.4|99
1616514900000|2021-03-23 15:55:00|11113.9|11111.9|11113.9|11111.9|11116.9|11114.9|11112.4|11110.4|93
1616515200000|2021-03-23 16:00:00|11114.4|11112.4|11114.9|11112.9|11116.9|11114.9|11110.9|11108.9|177
1616515500000|2021-03-23 16:05:00|11113.4|11111.4|11106.9|11104.9|11114.9|11112.9|11104.9|11102.9|469
1616515800000|2021-03-23 16:10:00|11106.4|11104.4|11106.9|11104.9|11107.9|11105.9|11104.9|11102.9|263
1616516100000|2021-03-23 16:15:00|11107.4|11105.4|11101.9|11099.9|11107.9|11105.9|11100.9|11098.9|375
1616516400000|2021-03-23 16:20:00|11101.4|11099.4|11098.9|11096.9|11102.9|11100.9|11094.4|11092.4|801
1616516700000|2021-03-23 16:25:00|11099.4|11097.4|11098.4|11096.4|11105.9|11103.9|11094.4|11092.4|1571
1616517000000|2021-03-23 16:30:00|11098.9|11096.9|11084.9|11082.9|11103.4|11101.4|11083.9|11081.9|919
1616517300000|2021-03-23 16:35:00|11084.4|11082.4|11096.9|11094.9|11097.4|11095.4|11084.4|11082.4|190
1616517600000|2021-03-23 16:40:00|11097.4|11095.4|11095.9|11093.9|11098.4|11096.4|11092.9|11090.9|186
1616517900000|2021-03-23 16:45:00|11096.4|11094.4|11094.9|11092.9|11096.9|11094.9|11094.4|11092.4|58
1616518200000|2021-03-23 16:50:00|11095.4|11093.4|11099.4|11097.4|11099.9|11097.9|11092.9|11090.9|73
1616518500000|2021-03-23 16:55:00|11099.9|11097.9|11100.9|11098.9|11102.4|11100.4|11099.4|11097.4|31
1616518800000|2021-03-23 17:00:00|11101.4|11099.4|11104.4|11102.4|11106.9|11104.9|11101.4|11099.4|61
1616519100000|2021-03-23 17:05:00|11103.9|11101.9|11105.4|11103.4|11106.4|11104.4|11103.4|11101.4|7
1616519400000|2021-03-23 17:10:00|11105.9|11103.9|11107.4|11105.4|11108.4|11106.4|11104.4|11102.4|7
1616519700000|2021-03-23 17:15:00|11107.9|11105.9|11105.9|11103.9|11108.9|11106.9|11104.4|11102.4|20
1616520000000|2021-03-23 17:20:00|11106.4|11104.4|11104.9|11102.9|11106.4|11104.4|11103.4|11101.4|13
1616520300000|2021-03-23 17:25:00|11105.4|11103.4|11103.4|11101.4|11105.4|11103.4|11102.4|11100.4|16
1616520600000|2021-03-23 17:30:00|11103.9|11101.9|11098.9|11096.9|11103.9|11101.9|11098.9|11096.9|30
1616520900000|2021-03-23 17:35:00|11099.4|11097.4|11094.9|11092.9|11100.4|11098.4|11094.9|11092.9|10
1616521200000|2021-03-23 17:40:00|11093.9|11091.9|11084.9|11082.9|11094.9|11092.9|11084.4|11082.4|30
1616521500000|2021-03-23 17:45:00|11085.4|11083.4|11086.4|11084.4|11086.9|11084.9|11082.4|11080.4|7
1616521800000|2021-03-23 17:50:00|11085.9|11083.9|11085.4|11083.4|11086.9|11084.9|11084.4|11082.4|12
1616522100000|2021-03-23 17:55:00|11085.9|11083.9|11082.9|11080.9|11086.4|11084.4|11079.4|11077.4|24
1616522400000|2021-03-23 18:00:00|11084.4|11082.4|11082.9|11080.9|11084.9|11082.9|11081.9|11079.9|28
1616522700000|2021-03-23 18:05:00|11083.4|11081.4|11086.9|11084.9|11086.9|11084.9|11081.9|11079.9|16
1616523000000|2021-03-23 18:10:00|11085.9|11083.9|11087.4|11085.4|11088.9|11086.9|11085.9|11083.9|26
1616523300000|2021-03-23 18:15:00|11087.9|11085.9|11086.4|11084.4|11088.4|11086.4|11084.9|11082.9|20
1616523600000|2021-03-23 18:20:00|11086.9|11084.9|11088.9|11086.9|11088.9|11086.9|11085.9|11083.9|5
1616523900000|2021-03-23 18:25:00|11088.4|11086.4|11088.9|11086.9|11089.9|11087.9|11085.9|11083.9|13
1616524200000|2021-03-23 18:30:00|11088.4|11086.4|11088.4|11086.4|11089.9|11087.9|11087.4|11085.4|14
1616524500000|2021-03-23 18:35:00|11088.9|11086.9|11083.4|11081.4|11088.9|11086.9|11082.9|11080.9|14
1616524800000|2021-03-23 18:40:00|11084.4|11082.4|11081.4|11079.4|11085.4|11083.4|11077.4|11075.4|9
1616525100000|2021-03-23 18:45:00|11080.9|11078.9|11079.9|11077.9|11080.9|11078.9|11076.4|11074.4|4
1616525400000|2021-03-23 18:50:00|11079.4|11077.4|11077.4|11075.4|11079.9|11077.9|11077.4|11075.4|21
1616525700000|2021-03-23 18:55:00|11077.9|11075.9|11066.4|11064.4|11077.9|11075.9|11065.9|11063.9|14
1616526000000|2021-03-23 19:00:00|11065.9|11063.9|11061.9|11059.9|11066.4|11064.4|11057.4|11055.4|48
1616526300000|2021-03-23 19:05:00|11061.4|11059.4|11065.4|11063.4|11070.9|11068.9|11061.4|11059.4|123
1616526600000|2021-03-23 19:10:00|11065.9|11063.9|11061.4|11059.4|11066.4|11064.4|11060.4|11058.4|19
1616526900000|2021-03-23 19:15:00|11060.9|11058.9|11058.4|11056.4|11062.4|11060.4|11056.9|11054.9|30
1616527200000|2021-03-23 19:20:00|11057.9|11055.9|11046.4|11044.4|11057.9|11055.9|11045.4|11043.4|48
1616527500000|2021-03-23 19:25:00|11045.9|11043.9|11044.4|11042.4|11048.9|11046.9|11039.4|11037.4|67
1616527800000|2021-03-23 19:30:00|11044.9|11042.9|11047.4|11045.4|11049.4|11047.4|11042.9|11040.9|76
1616528100000|2021-03-23 19:35:00|11046.9|11044.9|11046.4|11044.4|11049.9|11047.9|11042.4|11040.4|49
1616528400000|2021-03-23 19:40:00|11045.9|11043.9|11055.4|11053.4|11055.4|11053.4|11044.9|11042.9|66
1616528700000|2021-03-23 19:45:00|11054.9|11052.9|11060.4|11058.4|11066.9|11064.9|11053.4|11051.4|117
1616529000000|2021-03-23 19:50:00|11059.9|11057.9|11065.4|11063.4|11065.4|11063.4|11049.4|11047.4|88
1616529300000|2021-03-23 19:55:00|11062.9|11060.9|11064.9|11062.9|11069.4|11067.4|11062.4|11060.4|67
1616529600000|2021-03-23 20:00:00|11065.9|11063.9|11065.9|11063.9|11067.4|11065.4|11064.4|11062.4|13
1616529900000|2021-03-23 20:05:00|11066.4|11064.4|11067.4|11065.4|11067.9|11065.9|11064.9|11062.9|2
1616530200000|2021-03-23 20:10:00|11067.9|11065.9|11068.4|11066.4|11069.4|11067.4|11067.4|11065.4|10
1616530500000|2021-03-23 20:15:00|11067.9|11065.9|11067.4|11065.4|11067.9|11065.9|11067.4|11065.4|0
1616530800000|2021-03-23 20:20:00|11066.9|11064.9|11065.9|11063.9|11066.9|11064.9|11065.9|11063.9|0
1616531400000|2021-03-23 20:30:00|11065.4|11063.4|11067.4|11065.4|11067.4|11065.4|11064.9|11062.9|1
1616532000000|2021-03-23 20:40:00|11066.9|11064.9|11066.9|11064.9|11066.9|11064.9|11066.9|11064.9|0
1616532300000|2021-03-23 20:45:00|11066.4|11064.4|11063.9|11061.9|11066.4|11064.4|11063.9|11061.9|4
1616532600000|2021-03-23 20:50:00|11064.4|11062.4|11064.9|11062.9|11065.9|11063.9|11063.4|11061.4|2
1616532900000|2021-03-23 20:55:00|11065.4|11063.4|11070.8|11064.8|11072|11067.9|11064.9|11062.9|11
1616533200000|2021-03-23 21:00:00|11071.9|11065.9|11072.1|11066.1|11073|11067|11071.7|11065.7|0
1616533500000|2021-03-23 21:05:00|11072.4|11066.4|11072.6|11066.6|11073|11067|11072.4|11066.4|0
1616533800000|2021-03-23 21:10:00|11072.4|11066.4|11072.1|11066.1|11072.6|11066.6|11071.9|11065.9|0
1616534100000|2021-03-23 21:15:00|11072.6|11066.6|11072.4|11066.4|11072.8|11066.8|11072.4|11066.4|0
1616534400000|2021-03-23 21:20:00|11072.6|11066.6|11070|11064|11072.6|11066.6|11069.8|11063.8|0
1616534700000|2021-03-23 21:25:00|11070.2|11064.2|11071.5|11065.5|11071.7|11065.7|11070.2|11064.2|0
1616535000000|2021-03-23 21:30:00|11071.7|11065.7|11071.7|11065.7|11071.7|11065.7|11071.5|11065.5|0
1616535300000|2021-03-23 21:35:00|11071.9|11065.9|11073|11067|11073|11067|11071.9|11065.9|0
1616535600000|2021-03-23 21:40:00|11073.4|11067.4|11073|11067|11073.6|11067.6|11073|11067|0
1616535900000|2021-03-23 21:45:00|11073.2|11067.2|11073.4|11067.4|11074.5|11068.5|11073.2|11067.2|0
1616536200000|2021-03-23 21:50:00|11073|11067|11074.7|11068.7|11075.4|11069.4|11073|11067|0
1616536500000|2021-03-23 21:55:00|11074.5|11068.5|11074.4|11068.4|11075.5|11069.5|11074.2|11068.2|0
1616536800000|2021-03-23 22:00:00|11075.2|11069.2|11070.9|11064.9|11077.8|11071.8|11070.2|11064.2|0
1616537100000|2021-03-23 22:05:00|11071.1|11065.1|11069.2|11063.2|11072|11066|11068.7|11062.7|0
1616537400000|2021-03-23 22:10:00|11069.3|11063.3|11068.7|11062.7|11071.5|11065.5|11068.7|11062.7|0
1616537700000|2021-03-23 22:15:00|11068.9|11062.9|11068.7|11062.7|11069.2|11063.2|11068.7|11062.7|0
1616538000000|2021-03-23 22:20:00|11068.4|11062.4|11063.8|11057.8|11068.7|11062.7|11063.8|11057.8|0
1616538300000|2021-03-23 22:25:00|11064.1|11058.1|11064.3|11058.3|11065.4|11059.4|11062|11056|0
1616538600000|2021-03-23 22:30:00|11064.5|11058.5|11065.8|11059.8|11065.8|11059.8|11064.5|11058.5|0
1616538900000|2021-03-23 22:35:00|11065.9|11059.9|11071.4|11065.4|11071.9|11065.9|11065.9|11059.9|0
1616539200000|2021-03-23 22:40:00|11071.3|11065.3|11071.9|11065.9|11072.2|11066.2|11070.2|11064.2|0
1616539500000|2021-03-23 22:45:00|11072|11066|11071.9|11065.9|11073|11067|11071.9|11065.9|0
1616539800000|2021-03-23 22:50:00|11072|11066|11071.9|11065.9|11073|11067|11071.9|11065.9|0
1616540100000|2021-03-23 22:55:00|11071.8|11065.8|11068.6|11062.6|11071.8|11065.8|11068.4|11062.4|0
1616540400000|2021-03-23 23:00:00|11068.5|11062.5|11065.3|11059.3|11068.5|11062.5|11062.5|11056.5|0
1616540700000|2021-03-23 23:05:00|11065.4|11059.4|11066.4|11060.4|11066.4|11060.4|11063.8|11057.8|0
1616541000000|2021-03-23 23:10:00|11067.1|11061.1|11065.3|11059.3|11067.9|11061.9|11065.3|11059.3|0
1616541300000|2021-03-23 23:15:00|11065.2|11059.2|11059.7|11053.7|11066.4|11060.4|11058.2|11052.2|0
1616541600000|2021-03-23 23:20:00|11059.8|11053.8|11059.2|11053.2|11060.5|11054.5|11058.2|11052.2|0
1616541900000|2021-03-23 23:25:00|11059.1|11053.1|11061|11055|11061.5|11055.5|11058.2|11052.2|0
1616542200000|2021-03-23 23:30:00|11060.9|11054.9|11062|11056|11062|11056|11057.1|11051.1|0
1616542500000|2021-03-23 23:35:00|11062.1|11056.1|11059.2|11053.2|11062.5|11056.5|11058.7|11052.7|0
1616542800000|2021-03-23 23:40:00|11059.1|11053.1|11062|11056|11063|11057|11058.7|11052.7|0
1616543100000|2021-03-23 23:45:00|11062.1|11056.1|11059.2|11053.2|11062.5|11056.5|11054.9|11048.9|0
1616543400000|2021-03-23 23:50:00|11059.1|11053.1|11059.7|11053.7|11061|11055|11057.7|11051.7|0
1616543700000|2021-03-23 23:55:00|11059.5|11053.5|11061.5|11055.5|11061.5|11055.5|11058.7|11052.7|0
1616544000000|2021-03-24 00:00:00|11061.6|11055.6|11067.1|11061.1|11069.7|11063.7|11061.6|11055.6|0
1616544300000|2021-03-24 00:05:00|11067|11061|11064.3|11058.3|11068.6|11062.6|11063|11057|0
1616544600000|2021-03-24 00:10:00|11064.5|11058.5|11061.5|11055.5|11065.8|11059.8|11061|11055|0
1616544900000|2021-03-24 00:15:00|11061.4|11055.4|11066.7|11060.7|11066.7|11060.7|11056.4|11050.4|0
1616545200000|2021-03-24 00:20:00|11065.9|11059.9|11070.8|11064.8|11071.7|11065.7|11064.3|11058.3|0
1616545500000|2021-03-24 00:25:00|11071.5|11065.5|11071.4|11065.4|11074|11068|11069.1|11063.1|0
1616545800000|2021-03-24 00:30:00|11070.6|11064.6|11071.6|11065.6|11071.6|11065.6|11066.7|11060.7|0
1616546100000|2021-03-24 00:35:00|11071.7|11065.7|11071.5|11065.5|11074.1|11068.1|11071.4|11065.4|0
1616546400000|2021-03-24 00:40:00|11071.6|11065.6|11070.4|11064.4|11071.6|11065.6|11066.9|11060.9|0
1616546700000|2021-03-24 00:45:00|11069.3|11063.3|11069.1|11063.1|11069.3|11063.3|11066.8|11060.8|0
1616547000000|2021-03-24 00:50:00|11069|11063|11064.3|11058.3|11069|11063|11064.2|11058.2|0
1616547300000|2021-03-24 00:55:00|11064.2|11058.2|11066.7|11060.7|11069.1|11063.1|11062|11056|0
1616547600000|2021-03-24 01:00:00|11066.8|11060.8|11066.7|11060.7|11071.5|11065.5|11066.7|11060.7|0
1616547900000|2021-03-24 01:05:00|11066.8|11060.8|11070.5|11064.5|11071.7|11065.7|11066.7|11060.7|0
1616548200000|2021-03-24 01:10:00|11070.9|11064.9|11074.1|11068.1|11074.1|11068.1|11070.5|11064.5|0
1616548500000|2021-03-24 01:15:00|11074.2|11068.2|11071.7|11065.7|11076.5|11070.5|11071.5|11065.5|0
1616548800000|2021-03-24 01:20:00|11071.6|11065.6|11071.5|11065.5|11073.8|11067.8|11069.2|11063.2|0
1616549100000|2021-03-24 01:25:00|11071.9|11065.9|11075.9|11069.9|11076.4|11070.4|11071.5|11065.5|0
1616549400000|2021-03-24 01:30:00|11074.8|11068.8|11071.3|11065.3|11075.9|11069.9|11071.2|11065.2|0
1616549700000|2021-03-24 01:35:00|11071.4|11065.4|11076.1|11070.1|11078.4|11072.4|11071.3|11065.3|0
1616550000000|2021-03-24 01:40:00|11076.2|11070.2|11068.7|11062.7|11078.4|11072.4|11068.7|11062.7|0
1616550300000|2021-03-24 01:45:00|11067.9|11061.9|11061.7|11055.7|11067.9|11061.9|11059.3|11053.3|0
1616550600000|2021-03-24 01:50:00|11060.9|11054.9|11061.7|11055.7|11061.8|11055.8|11059.2|11053.2|0
1616550900000|2021-03-24 01:55:00|11061.6|11055.6|11054.5|11048.5|11061.8|11055.8|11054.5|11048.5|0
1616551200000|2021-03-24 02:00:00|11054.3|11048.3|11052.1|11046.1|11057|11051|11052.1|11046.1|0
1616551500000|2021-03-24 02:05:00|11052.2|11046.2|11061.3|11055.3|11061.4|11055.4|11052|11046|0
1616551800000|2021-03-24 02:10:00|11061.2|11055.2|11063.7|11057.7|11064|11058|11061.2|11055.2|0
1616552100000|2021-03-24 02:15:00|11062.9|11056.9|11061.4|11055.4|11063.8|11057.8|11059|11053|0
1616552400000|2021-03-24 02:20:00|11061.3|11055.3|11056.4|11050.4|11061.4|11055.4|11053.9|11047.9|0
1616552700000|2021-03-24 02:25:00|11056.3|11050.3|11056.3|11050.3|11058.9|11052.9|11054.1|11048.1|0
1616553000000|2021-03-24 02:30:00|11056.4|11050.4|11058.7|11052.7|11058.8|11052.8|11053.8|11047.8|0
1616553300000|2021-03-24 02:35:00|11058.8|11052.8|11061.1|11055.1|11061.1|11055.1|11056.3|11050.3|0
1616553600000|2021-03-24 02:40:00|11061|11055|11063.6|11057.6|11066|11060|11061|11055|0
1616553900000|2021-03-24 02:45:00|11063.5|11057.5|11066.1|11060.1|11068.4|11062.4|11063.5|11057.5|0
1616554200000|2021-03-24 02:50:00|11066|11060|11068.5|11062.5|11068.6|11062.6|11063.6|11057.6|0
1616554500000|2021-03-24 02:55:00|11068.6|11062.6|11063.8|11057.8|11068.6|11062.6|11063.7|11057.7|0
1616554800000|2021-03-24 03:00:00|11063.7|11057.7|11061.5|11055.5|11063.8|11057.8|11058.9|11052.9|0
1616555100000|2021-03-24 03:05:00|11061.4|11055.4|11058.8|11052.8|11061.5|11055.5|11056.5|11050.5|0
1616555400000|2021-03-24 03:10:00|11058.7|11052.7|11063.4|11057.4|11063.5|11057.5|11058.7|11052.7|0
1616555700000|2021-03-24 03:15:00|11063.3|11057.3|11061.4|11055.4|11063.6|11057.6|11061.1|11055.1|0
1616556000000|2021-03-24 03:20:00|11061.3|11055.3|11063.7|11057.7|11063.8|11057.8|11058.8|11052.8|0
1616556300000|2021-03-24 03:25:00|11063.8|11057.8|11071.2|11065.2|11071.2|11065.2|11063.6|11057.6|0
1616556600000|2021-03-24 03:30:00|11071.1|11065.1|11075.8|11069.8|11076|11070|11071.1|11065.1|0
1616556900000|2021-03-24 03:35:00|11075.4|11069.4|11078.2|11072.2|11078.4|11072.4|11073.5|11067.5|0
1616557200000|2021-03-24 03:40:00|11077.4|11071.4|11078.3|11072.3|11078.3|11072.3|11076|11070|0
1616557500000|2021-03-24 03:45:00|11078.4|11072.4|11078.2|11072.2|11080.5|11074.5|11075.8|11069.8|0
1616557800000|2021-03-24 03:50:00|11078.1|11072.1|11078.1|11072.1|11080.5|11074.5|11075.8|11069.8|0
1616558100000|2021-03-24 03:55:00|11077.7|11071.7|11078|11072|11078.2|11072.2|11075.8|11069.8|0
1616558400000|2021-03-24 04:00:00|11078.1|11072.1|11075.7|11069.7|11078.1|11072.1|11075.7|11069.7|0
1616558700000|2021-03-24 04:05:00|11075.8|11069.8|11080.3|11074.3|11080.4|11074.4|11075.8|11069.8|0
1616559000000|2021-03-24 04:10:00|11080.4|11074.4|11076.9|11070.9|11080.4|11074.4|11075.7|11069.7|0
1616559300000|2021-03-24 04:15:00|11077.3|11071.3|11073.4|11067.4|11078.1|11072.1|11073.4|11067.4|0
1616559600000|2021-03-24 04:20:00|11073.5|11067.5|11073.4|11067.4|11075.8|11069.8|11073.4|11067.4|0
1616559900000|2021-03-24 04:25:00|11073.3|11067.3|11073.2|11067.2|11074.4|11068.4|11073.2|11067.2|0
1616560200000|2021-03-24 04:30:00|11073.3|11067.3|11073.2|11067.2|11073.3|11067.3|11073.2|11067.2|0
1616560500000|2021-03-24 04:35:00|11073.3|11067.3|11073|11067|11075.5|11069.5|11073|11067|0
1616560800000|2021-03-24 04:40:00|11072.9|11066.9|11068.5|11062.5|11072.9|11066.9|11068.4|11062.4|0
1616561100000|2021-03-24 04:45:00|11068.4|11062.4|11063.9|11057.9|11068.4|11062.4|11063.8|11057.8|0
1616561400000|2021-03-24 04:50:00|11063.8|11057.8|11063.8|11057.8|11063.9|11057.9|11063.7|11057.7|0
1616561700000|2021-03-24 04:55:00|11063.7|11057.7|11066.3|11060.3|11066.3|11060.3|11063.7|11057.7|0
1616562000000|2021-03-24 05:00:00|11066.4|11060.4|11059.2|11053.2|11066.4|11060.4|11059.2|11053.2|0
1616562300000|2021-03-24 05:05:00|11059.3|11053.3|11066.4|11060.4|11068.8|11062.8|11059.2|11053.2|0
1616562600000|2021-03-24 05:10:00|11066.3|11060.3|11068.9|11062.9|11068.9|11062.9|11066.1|11060.1|0
1616562900000|2021-03-24 05:15:00|11068.8|11062.8|11063.9|11057.9|11068.8|11062.8|11063.8|11057.8|0
1616563200000|2021-03-24 05:20:00|11063.8|11057.8|11061.3|11055.3|11063.9|11057.9|11058.9|11052.9|0
1616563500000|2021-03-24 05:25:00|11060.9|11054.9|11066.1|11060.1|11066.1|11060.1|11059|11053|0
1616563800000|2021-03-24 05:30:00|11066.2|11060.2|11073.3|11067.3|11073.3|11067.3|11066|11060|0
1616564100000|2021-03-24 05:35:00|11073|11067|11068.8|11062.8|11073.6|11067.6|11068.8|11062.8|0
1616564400000|2021-03-24 05:40:00|11068.7|11062.7|11070.8|11064.8|11071.1|11065.1|11066|11060|0
1616564700000|2021-03-24 05:45:00|11070.7|11064.7|11070.7|11064.7|11071.9|11065.9|11068.3|11062.3|0
1616565000000|2021-03-24 05:50:00|11070.3|11064.3|11067.3|11061.3|11070.7|11064.7|11065.9|11059.9|0
1616565300000|2021-03-24 05:55:00|11067.4|11061.4|11067.1|11061.1|11072|11066|11067.1|11061.1|0
1616565600000|2021-03-24 06:00:00|11067|11061|11064.7|11058.7|11069.5|11063.5|11064.7|11058.7|0
1616565900000|2021-03-24 06:05:00|11064.8|11058.8|11067.3|11061.3|11069.5|11063.5|11064.7|11058.7|0
1616566200000|2021-03-24 06:10:00|11067.4|11061.4|11069.8|11063.8|11069.8|11063.8|11067.2|11061.2|0
1616566500000|2021-03-24 06:15:00|11069.7|11063.7|11069.8|11063.8|11072.1|11066.1|11067.3|11061.3|0
1616566800000|2021-03-24 06:20:00|11069.7|11063.7|11069.7|11063.7|11069.8|11063.8|11067.3|11061.3|0
1616567100000|2021-03-24 06:25:00|11069.6|11063.6|11069.7|11063.7|11069.8|11063.8|11069.5|11063.5|0
1616567400000|2021-03-24 06:30:00|11069.8|11063.8|11072.1|11066.1|11072.2|11066.2|11069.8|11063.8|0
1616567700000|2021-03-24 06:35:00|11072.2|11066.2|11067.4|11061.4|11072.2|11066.2|11067.4|11061.4|0
1616568000000|2021-03-24 06:40:00|11067.5|11061.5|11070.7|11064.7|11071.8|11065.8|11067|11061|0
1616568300000|2021-03-24 06:45:00|11070.3|11064.3|11073.1|11067.1|11074.2|11068.2|11069.5|11063.5|0
1616568600000|2021-03-24 06:50:00|11073.5|11067.5|11074.5|11068.5|11074.6|11068.6|11072|11066|0
1616568900000|2021-03-24 06:55:00|11074.6|11068.6|11072.1|11066.1|11074.6|11068.6|11072.1|11066.1|0
1616569200000|2021-03-24 07:00:00|11069.4|11067.4|11078.4|11076.4|11078.9|11076.9|11051.9|11049.9|349
1616569500000|2021-03-24 07:05:00|11077.9|11075.9|11064.4|11062.4|11079.9|11077.9|11064.4|11062.4|196
1616569800000|2021-03-24 07:10:00|11063.9|11061.9|11070.9|11068.9|11072.9|11070.9|11063.9|11061.9|67
1616570100000|2021-03-24 07:15:00|11070.4|11068.4|11057.4|11055.4|11070.4|11068.4|11055.9|11053.9|82
1616570400000|2021-03-24 07:20:00|11056.9|11054.9|11053.9|11051.9|11058.4|11056.4|11053.9|11051.9|102
1616570700000|2021-03-24 07:25:00|11054.4|11052.4|11056.4|11054.4|11058.4|11056.4|11053.4|11051.4|27
1616571000000|2021-03-24 07:30:00|11055.9|11053.9|11061.4|11059.4|11061.4|11059.4|11054.9|11052.9|16
1616571300000|2021-03-24 07:35:00|11060.9|11058.9|11064.4|11062.4|11066.4|11064.4|11060.4|11058.4|21
1616571600000|2021-03-24 07:40:00|11063.9|11061.9|11060.4|11058.4|11065.4|11063.4|11060.4|11058.4|24
1616571900000|2021-03-24 07:45:00|11059.9|11057.9|11067.4|11065.4|11070.4|11068.4|11059.9|11057.9|74
1616572200000|2021-03-24 07:50:00|11067.9|11065.9|11068.9|11066.9|11068.9|11066.9|11065.4|11063.4|15
1616572500000|2021-03-24 07:55:00|11070.4|11068.4|11073.9|11071.9|11079.9|11077.9|11070.4|11068.4|100
1616572800000|2021-03-24 08:00:00|11072.4|11070.4|11058.4|11056.4|11075.4|11073.4|11045.9|11043.9|1129
1616573100000|2021-03-24 08:05:00|11057.9|11055.9|11062.9|11060.9|11067.9|11065.9|11053.4|11051.4|795
1616573400000|2021-03-24 08:10:00|11063.4|11061.4|11068.4|11066.4|11071.9|11069.9|11060.9|11058.9|412
1616573700000|2021-03-24 08:15:00|11068.9|11066.9|11082.9|11080.9|11091.4|11089.4|11068.9|11066.9|438
1616574000000|2021-03-24 08:20:00|11083.4|11081.4|11084.9|11082.9|11088.9|11086.9|11077.9|11075.9|390
1616574300000|2021-03-24 08:25:00|11085.4|11083.4|11088.4|11086.4|11098.9|11096.9|11084.9|11082.9|397
1616574600000|2021-03-24 08:30:00|11090.9|11088.9|11098.9|11096.9|11099.4|11097.4|11089.9|11087.9|444
1616574900000|2021-03-24 08:35:00|11099.4|11097.4|11091.9|11089.9|11101.9|11099.9|11091.4|11089.4|229
1616575200000|2021-03-24 08:40:00|11090.7|11088.7|11101.7|11099.7|11101.7|11099.7|11086.2|11084.2|202
1616575500000|2021-03-24 08:45:00|11102.2|11100.2|11102.2|11100.2|11106.7|11104.7|11099.2|11097.2|238
1616575800000|2021-03-24 08:50:00|11102.7|11100.7|11102.7|11100.7|11108.7|11106.7|11097.7|11095.7|205
1616576100000|2021-03-24 08:55:00|11103.2|11101.2|11094.2|11092.2|11109.2|11107.2|11093.7|11091.7|217
1616576400000|2021-03-24 09:00:00|11094.7|11092.7|11088.2|11086.2|11096.2|11094.2|11086.7|11084.7|207
1616576700000|2021-03-24 09:05:00|11088.7|11086.7|11083.2|11081.2|11093.7|11091.7|11081.7|11079.7|399
1616577000000|2021-03-24 09:10:00|11082.7|11080.7|11088.2|11086.2|11089.7|11087.7|11081.7|11079.7|139
1616577300000|2021-03-24 09:15:00|11088.7|11086.7|11079.7|11077.7|11090.2|11088.2|11078.7|11076.7|120
1616577600000|2021-03-24 09:20:00|11079.2|11077.2|11079.7|11077.7|11084.2|11082.2|11075.2|11073.2|163
1616577900000|2021-03-24 09:25:00|11079.2|11077.2|11069.2|11067.2|11079.7|11077.7|11068.7|11066.7|133
1616578200000|2021-03-24 09:30:00|11069.7|11067.7|11072.7|11070.7|11075.7|11073.7|11069.2|11067.2|166
1616578500000|2021-03-24 09:35:00|11072.2|11070.2|11070.7|11068.7|11073.2|11071.2|11067.2|11065.2|155
1616578800000|2021-03-24 09:40:00|11072.2|11070.2|11077.7|11075.7|11077.7|11075.7|11070.7|11068.7|136
1616579100000|2021-03-24 09:45:00|11078.2|11076.2|11072.2|11070.2|11078.7|11076.7|11071.7|11069.7|123
1616579400000|2021-03-24 09:50:00|11071.7|11069.7|11069.2|11067.2|11074.7|11072.7|11067.2|11065.2|100
1616579700000|2021-03-24 09:55:00|11068.7|11066.7|11071.2|11069.2|11074.2|11072.2|11068.2|11066.2|111
1616580000000|2021-03-24 10:00:00|11071.7|11069.7|11071.7|11069.7|11074.7|11072.7|11070.7|11068.7|136
1616580300000|2021-03-24 10:05:00|11072.2|11070.2|11075.2|11073.2|11075.7|11073.7|11069.7|11067.7|107
1616580600000|2021-03-24 10:10:00|11074.7|11072.7|11071.2|11069.2|11077.2|11075.2|11066.2|11064.2|193
1616580900000|2021-03-24 10:15:00|11070.7|11068.7|11073.7|11071.7|11075.2|11073.2|11069.7|11067.7|160
1616581200000|2021-03-24 10:20:00|11073.2|11071.2|11065.7|11063.7|11074.7|11072.7|11065.7|11063.7|176
1616581500000|2021-03-24 10:25:00|11066.7|11064.7|11061.7|11059.7|11068.2|11066.2|11061.2|11059.2|190
1616581800000|2021-03-24 10:30:00|11062.7|11060.7|11066.2|11064.2|11067.7|11065.7|11058.7|11056.7|149
1616582100000|2021-03-24 10:35:00|11066.7|11064.7|11062.2|11060.2|11066.7|11064.7|11061.7|11059.7|144
1616582400000|2021-03-24 10:40:00|11061.7|11059.7|11055.2|11053.2|11062.7|11060.7|11053.2|11051.2|114
1616582700000|2021-03-24 10:45:00|11054.7|11052.7|11053.2|11051.2|11056.7|11054.7|11050.7|11048.7|182
1616583000000|2021-03-24 10:50:00|11052.7|11050.7|11057.7|11055.7|11058.2|11056.2|11049.7|11047.7|155
1616583300000|2021-03-24 10:55:00|11057.2|11055.2|11059.7|11057.7|11061.2|11059.2|11054.7|11052.7|94
1616583600000|2021-03-24 11:00:00|11060.2|11058.2|11061.7|11059.7|11064.7|11062.7|11057.7|11055.7|78
1616583900000|2021-03-24 11:05:00|11060.7|11058.7|11069.7|11067.7|11071.7|11069.7|11060.7|11058.7|69
1616584200000|2021-03-24 11:10:00|11070.2|11068.2|11074.7|11072.7|11076.2|11074.2|11069.7|11067.7|68
1616584500000|2021-03-24 11:15:00|11075.7|11073.7|11080.2|11078.2|11081.2|11079.2|11075.2|11073.2|60
1616584800000|2021-03-24 11:20:00|11079.7|11077.7|11080.2|11078.2|11081.7|11079.7|11076.7|11074.7|92
1616585100000|2021-03-24 11:25:00|11080.7|11078.7|11081.7|11079.7|11082.2|11080.2|11078.7|11076.7|98
1616585400000|2021-03-24 11:30:00|11082.2|11080.2|11079.7|11077.7|11084.7|11082.7|11078.7|11076.7|102
1616585700000|2021-03-24 11:35:00|11079.2|11077.2|11079.2|11077.2|11079.7|11077.7|11074.7|11072.7|59
1616586000000|2021-03-24 11:40:00|11078.7|11076.7|11075.7|11073.7|11079.7|11077.7|11075.7|11073.7|70
1616586300000|2021-03-24 11:45:00|11076.2|11074.2|11077.7|11075.7|11079.7|11077.7|11075.7|11073.7|76
1616586600000|2021-03-24 11:50:00|11077.2|11075.2|11076.7|11074.7|11079.7|11077.7|11075.7|11073.7|94
1616586900000|2021-03-24 11:55:00|11076.2|11074.2|11071.7|11069.7|11076.7|11074.7|11068.7|11066.7|215
1616587200000|2021-03-24 12:00:00|11072.2|11070.2|11061.7|11059.7|11073.7|11071.7|11060.7|11058.7|160
1616587500000|2021-03-24 12:05:00|11061.2|11059.2|11067.7|11065.7|11067.7|11065.7|11060.2|11058.2|261
1616587800000|2021-03-24 12:10:00|11067.2|11065.2|11059.7|11057.7|11069.7|11067.7|11059.2|11057.2|174
1616588100000|2021-03-24 12:15:00|11059.2|11057.2|11052.7|11050.7|11062.7|11060.7|11051.2|11049.2|255
1616588400000|2021-03-24 12:20:00|11051.7|11049.7|11053.7|11051.7|11055.2|11053.2|11050.7|11048.7|302
1616588700000|2021-03-24 12:25:00|11052.7|11050.7|11051.7|11049.7|11053.7|11051.7|11050.7|11048.7|170
1616589000000|2021-03-24 12:30:00|11051.2|11049.2|11046.7|11044.7|11053.7|11051.7|11045.7|11043.7|170
1616589300000|2021-03-24 12:35:00|11046.2|11044.2|11049.7|11047.7|11050.7|11048.7|11045.7|11043.7|433
1616589600000|2021-03-24 12:40:00|11050.2|11048.2|11056.9|11054.9|11057.9|11055.9|11049.7|11047.7|345
1616589900000|2021-03-24 12:45:00|11057.4|11055.4|11056.9|11054.9|11060.4|11058.4|11055.9|11053.9|204
1616590200000|2021-03-24 12:50:00|11056.4|11054.4|11061.9|11059.9|11062.4|11060.4|11052.9|11050.9|308
1616590500000|2021-03-24 12:55:00|11060.9|11058.9|11060.9|11058.9|11063.9|11061.9|11060.9|11058.9|99
1616590800000|2021-03-24 13:00:00|11061.4|11059.4|11058.4|11056.4|11063.9|11061.9|11058.4|11056.4|152
1616591100000|2021-03-24 13:05:00|11058.9|11056.9|11063.4|11061.4|11063.9|11061.9|11055.9|11053.9|151
1616591400000|2021-03-24 13:10:00|11062.9|11060.9|11058.9|11056.9|11066.9|11064.9|11056.4|11054.4|165
1616591700000|2021-03-24 13:15:00|11058.4|11056.4|11054.4|11052.4|11058.4|11056.4|11051.9|11049.9|167
1616592000000|2021-03-24 13:20:00|11053.9|11051.9|11049.9|11047.9|11056.4|11054.4|11048.9|11046.9|171
1616592300000|2021-03-24 13:25:00|11051.9|11049.9|11053.9|11051.9|11054.9|11052.9|11049.9|11047.9|152
1616592600000|2021-03-24 13:30:00|11054.4|11052.4|11050.9|11048.9|11057.4|11055.4|11044.9|11042.9|440
1616592900000|2021-03-24 13:35:00|11050.4|11048.4|11052.9|11050.9|11055.4|11053.4|11047.4|11045.4|280
1616593200000|2021-03-24 13:40:00|11052.4|11050.4|11052.4|11050.4|11059.4|11057.4|11050.9|11048.9|267
1616593500000|2021-03-24 13:45:00|11052.9|11050.9|11059.4|11057.4|11062.9|11060.9|11052.9|11050.9|452
1616593800000|2021-03-24 13:50:00|11058.9|11056.9|11034.9|11032.9|11058.9|11056.9|11034.4|11032.4|393
1616594100000|2021-03-24 13:55:00|11035.4|11033.4|11036.4|11034.4|11040.9|11038.9|11035.4|11033.4|231
1616594400000|2021-03-24 14:00:00|11035.9|11033.9|11049.9|11047.9|11050.9|11048.9|11035.9|11033.9|229
1616594700000|2021-03-24 14:05:00|11050.4|11048.4|11049.9|11047.9|11057.9|11055.9|11048.9|11046.9|129
1616595000000|2021-03-24 14:10:00|11050.4|11048.4|11050.9|11048.9|11057.9|11055.9|11043.4|11041.4|268
1616595300000|2021-03-24 14:15:00|11050.4|11048.4|11041.4|11039.4|11052.9|11050.9|11039.9|11037.9|225
1616595600000|2021-03-24 14:20:00|11040.9|11038.9|11043.9|11041.9|11045.9|11043.9|11040.9|11038.9|117
1616595900000|2021-03-24 14:25:00|11043.4|11041.4|11043.9|11041.9|11045.4|11043.4|11039.9|11037.9|167
1616596200000|2021-03-24 14:30:00|11043.4|11041.4|11041.4|11039.4|11046.4|11044.4|11039.9|11037.9|212
1616596500000|2021-03-24 14:35:00|11040.9|11038.9|11041.4|11039.4|11044.9|11042.9|11039.9|11037.9|206
1616596800000|2021-03-24 14:40:00|11041.9|11039.9|11043.9|11041.9|11045.4|11043.4|11039.9|11037.9|154
1616597100000|2021-03-24 14:45:00|11045.9|11043.9|11048.9|11046.9|11051.9|11049.9|11045.9|11043.9|180
1616597400000|2021-03-24 14:50:00|11049.4|11047.4|11057.9|11055.9|11057.9|11055.9|11048.9|11046.9|178
1616597700000|2021-03-24 14:55:00|11057.4|11055.4|11056.9|11054.9|11061.9|11059.9|11050.4|11048.4|214
1616598000000|2021-03-24 15:00:00|11057.9|11055.9|11058.9|11056.9|11060.9|11058.9|11054.4|11052.4|362
1616598300000|2021-03-24 15:05:00|11057.9|11055.9|11071.4|11069.4|11073.9|11071.9|11057.9|11055.9|321
1616598600000|2021-03-24 15:10:00|11070.4|11068.4|11067.4|11065.4|11071.4|11069.4|11064.9|11062.9|230
1616598900000|2021-03-24 15:15:00|11067.9|11065.9|11073.9|11071.9|11076.9|11074.9|11065.9|11063.9|199
1616599200000|2021-03-24 15:20:00|11073.4|11071.4|11068.9|11066.9|11073.9|11071.9|11065.9|11063.9|291
1616599500000|2021-03-24 15:25:00|11067.9|11065.9|11068.9|11066.9|11071.9|11069.9|11064.4|11062.4|208
1616599800000|2021-03-24 15:30:00|11068.4|11066.4|11069.9|11067.9|11072.9|11070.9|11065.9|11063.9|192
1616600100000|2021-03-24 15:35:00|11069.4|11067.4|11066.4|11064.4|11071.9|11069.9|11066.4|11064.4|144
1616600400000|2021-03-24 15:40:00|11066.9|11064.9|11062.9|11060.9|11068.9|11066.9|11060.9|11058.9|124
1616600700000|2021-03-24 15:45:00|11063.4|11061.4|11063.9|11061.9|11065.9|11063.9|11060.9|11058.9|139
1616601000000|2021-03-24 15:50:00|11062.9|11060.9|11060.9|11058.9|11063.9|11061.9|11058.4|11056.4|164
1616601300000|2021-03-24 15:55:00|11061.9|11059.9|11062.9|11060.9|11062.9|11060.9|11056.9|11054.9|164
1616601600000|2021-03-24 16:00:00|11063.4|11061.4|11065.4|11063.4|11067.4|11065.4|11061.4|11059.4|165
1616601900000|2021-03-24 16:05:00|11064.9|11062.9|11065.9|11063.9|11065.9|11063.9|11060.9|11058.9|227
1616602200000|2021-03-24 16:10:00|11065.4|11063.4|11063.9|11061.9|11065.9|11063.9|11060.9|11058.9|203
1616602500000|2021-03-24 16:15:00|11063.4|11061.4|11067.9|11065.9|11069.9|11067.9|11061.9|11059.9|344
1616602800000|2021-03-24 16:20:00|11064.8|11062.8|11072.3|11070.3|11073.8|11071.8|11064.8|11062.8|698
1616603100000|2021-03-24 16:25:00|11072.8|11070.8|11065.8|11063.8|11073.8|11071.8|11063.8|11061.8|1467
1616603400000|2021-03-24 16:30:00|11065.3|11063.3|11059.8|11057.8|11065.8|11063.8|11056.8|11054.8|653
1616603700000|2021-03-24 16:35:00|11060.3|11058.3|11068.8|11066.8|11068.8|11066.8|11059.3|11057.3|122
1616604000000|2021-03-24 16:40:00|11067.8|11065.8|11074.3|11072.3|11074.3|11072.3|11067.8|11065.8|108
1616604300000|2021-03-24 16:45:00|11073.8|11071.8|11067.3|11065.3|11074.3|11072.3|11066.8|11064.8|98
1616604600000|2021-03-24 16:50:00|11066.8|11064.8|11065.8|11063.8|11066.8|11064.8|11061.8|11059.8|25
1616604900000|2021-03-24 16:55:00|11065.3|11063.3|11068.3|11066.3|11070.3|11068.3|11064.8|11062.8|45
1616605200000|2021-03-24 17:00:00|11067.8|11065.8|11062.3|11060.3|11068.3|11066.3|11057.3|11055.3|57
1616605500000|2021-03-24 17:05:00|11061.8|11059.8|11061.3|11059.3|11063.3|11061.3|11058.3|11056.3|84
1616605800000|2021-03-24 17:10:00|11060.8|11058.8|11053.8|11051.8|11061.8|11059.8|11053.8|11051.8|26
1616606100000|2021-03-24 17:15:00|11053.3|11051.3|11057.3|11055.3|11057.3|11055.3|11051.8|11049.8|17
1616606400000|2021-03-24 17:20:00|11056.8|11054.8|11059.8|11057.8|11060.3|11058.3|11056.3|11054.3|63
1616606700000|2021-03-24 17:25:00|11059.3|11057.3|11055.8|11053.8|11059.3|11057.3|11055.3|11053.3|15
1616607000000|2021-03-24 17:30:00|11055.3|11053.3|11054.3|11052.3|11059.3|11057.3|11054.3|11052.3|29
1616607300000|2021-03-24 17:35:00|11053.8|11051.8|11058.8|11056.8|11058.8|11056.8|11053.8|11051.8|14
1616607600000|2021-03-24 17:40:00|11059.3|11057.3|11044.8|11042.8|11061.3|11059.3|11043.8|11041.8|37
1616607900000|2021-03-24 17:45:00|11045.3|11043.3|11056.8|11054.8|11056.8|11054.8|11044.3|11042.3|44
1616608200000|2021-03-24 17:50:00|11056.3|11054.3|11058.3|11056.3|11058.8|11056.8|11055.8|11053.8|11
1616608500000|2021-03-24 17:55:00|11057.8|11055.8|11060.3|11058.3|11061.8|11059.8|11057.3|11055.3|14
1616608800000|2021-03-24 18:00:00|11060.8|11058.8|11058.3|11056.3|11060.8|11058.8|11054.8|11052.8|11
1616609100000|2021-03-24 18:05:00|11058.8|11056.8|11063.3|11061.3|11064.3|11062.3|11057.8|11055.8|27
1616609400000|2021-03-24 18:10:00|11062.8|11060.8|11059.3|11057.3|11064.3|11062.3|11059.3|11057.3|5
1616609700000|2021-03-24 18:15:00|11059.8|11057.8|11065.3|11063.3|11067.3|11065.3|11059.3|11057.3|18
1616610000000|2021-03-24 18:20:00|11065.8|11063.8|11061.8|11059.8|11067.3|11065.3|11061.8|11059.8|20
1616610300000|2021-03-24 18:25:00|11062.3|11060.3|11054.8|11052.8|11062.3|11060.3|11054.8|11052.8|15
1616610600000|2021-03-24 18:30:00|11054.3|11052.3|11050.3|11048.3|11054.8|11052.8|11046.8|11044.8|53
1616610900000|2021-03-24 18:35:00|11049.8|11047.8|11046.3|11044.3|11053.3|11051.3|11046.3|11044.3|30
1616611200000|2021-03-24 18:40:00|11046.8|11044.8|11046.3|11044.3|11048.3|11046.3|11043.3|11041.3|51
1616611500000|2021-03-24 18:45:00|11045.8|11043.8|11053.3|11051.3|11054.3|11052.3|11044.8|11042.8|24
1616611800000|2021-03-24 18:50:00|11052.8|11050.8|11043.3|11041.3|11054.8|11052.8|11043.3|11041.3|9
1616612100000|2021-03-24 18:55:00|11043.8|11041.8|11044.3|11042.3|11049.8|11047.8|11042.3|11040.3|30
1616612400000|2021-03-24 19:00:00|11043.8|11041.8|11042.3|11040.3|11045.3|11043.3|11042.3|11040.3|48
1616612700000|2021-03-24 19:05:00|11042.8|11040.8|11046.3|11044.3|11047.8|11045.8|11042.8|11040.8|5
1616613000000|2021-03-24 19:10:00|11045.8|11043.8|11045.3|11043.3|11047.8|11045.8|11042.8|11040.8|5
1616613300000|2021-03-24 19:15:00|11045.8|11043.8|11048.3|11046.3|11049.8|11047.8|11041.8|11039.8|22
1616613600000|2021-03-24 19:20:00|11049.3|11047.3|11039.3|11037.3|11049.3|11047.3|11036.8|11034.8|32
1616613900000|2021-03-24 19:25:00|11038.8|11036.8|11038.8|11036.8|11041.8|11039.8|11037.8|11035.8|14
1616614200000|2021-03-24 19:30:00|11039.3|11037.3|11032.8|11030.8|11041.3|11039.3|11032.3|11030.3|70
1616614500000|2021-03-24 19:35:00|11032.3|11030.3|11031.3|11029.3|11035.8|11033.8|11030.8|11028.8|43
1616614800000|2021-03-24 19:40:00|11031.8|11029.8|11031.8|11029.8|11037.3|11035.3|11030.3|11028.3|30
1616615100000|2021-03-24 19:45:00|11032.3|11030.3|11037.3|11035.3|11040.3|11038.3|11031.3|11029.3|73
1616615400000|2021-03-24 19:50:00|11037.8|11035.8|11029.3|11027.3|11037.8|11035.8|11029.3|11027.3|72
1616615700000|2021-03-24 19:55:00|11029.8|11027.8|11034.8|11032.8|11035.8|11033.8|11025.3|11023.3|96
1616616000000|2021-03-24 20:00:00|11032.3|11030.3|11033.3|11031.3|11037.3|11035.3|11029.8|11027.8|20
1616616300000|2021-03-24 20:05:00|11033.8|11031.8|11035.3|11033.3|11035.3|11033.3|11031.3|11029.3|1
1616616600000|2021-03-24 20:10:00|11035.8|11033.8|11036.3|11034.3|11037.3|11035.3|11034.3|11032.3|7
1616616900000|2021-03-24 20:15:00|11035.8|11033.8|11037.3|11035.3|11037.3|11035.3|11032.3|11030.3|15
1616617200000|2021-03-24 20:20:00|11037.8|11035.8|11038.3|11036.3|11038.3|11036.3|11037.8|11035.8|0
1616617500000|2021-03-24 20:25:00|11037.8|11035.8|11037.8|11035.8|11038.3|11036.3|11037.8|11035.8|0
1616617800000|2021-03-24 20:30:00|11038.3|11036.3|11037.8|11035.8|11038.3|11036.3|11037.8|11035.8|0
1616618100000|2021-03-24 20:35:00|11038.3|11036.3|11038.8|11036.8|11039.3|11037.3|11037.8|11035.8|1
1616618400000|2021-03-24 20:40:00|11039.3|11037.3|11037.3|11035.3|11039.3|11037.3|11036.8|11034.8|5
1616618700000|2021-03-24 20:45:00|11037.8|11035.8|11039.3|11037.3|11039.3|11037.3|11037.8|11035.8|2
1616619000000|2021-03-24 20:50:00|11038.8|11036.8|11038.3|11036.3|11038.8|11036.8|11038.3|11036.3|1
1616619300000|2021-03-24 20:55:00|11038.8|11036.8|11049.9|11043.9|11050|11046.8|11038.8|11036.8|23
1616619600000|2021-03-24 21:00:00|11050.4|11044.4|11049.7|11043.7|11050.4|11044.4|11049.1|11043.1|0
1616619900000|2021-03-24 21:05:00|11049.5|11043.5|11049.7|11043.7|11050.6|11044.6|11049.3|11043.3|0
1616620200000|2021-03-24 21:10:00|11049.5|11043.5|11049.9|11043.9|11050.4|11044.4|11049.5|11043.5|0
1616620500000|2021-03-24 21:15:00|11049.5|11043.5|11049.3|11043.3|11049.9|11043.9|11049.1|11043.1|0
1616620800000|2021-03-24 21:20:00|11048.9|11042.9|11049.7|11043.7|11049.7|11043.7|11048.9|11042.9|0
1616621100000|2021-03-24 21:25:00|11049.9|11043.9|11049.9|11043.9|11050.4|11044.4|11049.9|11043.9|0
1616621400000|2021-03-24 21:30:00|11049.1|11043.1|11048.6|11042.6|11049.1|11043.1|11048.6|11042.6|0
1616621700000|2021-03-24 21:35:00|11049.5|11043.5|11049.1|11043.1|11049.5|11043.5|11048.2|11042.2|0
1616622000000|2021-03-24 21:40:00|11049.3|11043.3|11048.6|11042.6|11049.3|11043.3|11048.2|11042.2|0
1616622300000|2021-03-24 21:45:00|11048.9|11042.9|11048.6|11042.6|11048.9|11042.9|11048.4|11042.4|0
1616622600000|2021-03-24 21:50:00|11048.9|11042.9|11049.5|11043.5|11049.5|11043.5|11048.6|11042.6|0
1616622900000|2021-03-24 21:55:00|11049.3|11043.3|11049.5|11043.5|11050.1|11044.1|11049.3|11043.3|0
1616623200000|2021-03-24 22:00:00|11049.4|11043.4|11051.4|11045.4|11057.2|11051.2|11048.6|11042.6|0
1616623500000|2021-03-24 22:05:00|11051.3|11045.3|11054.2|11048.2|11054.2|11048.2|11050.1|11044.1|0
1616623800000|2021-03-24 22:10:00|11054.3|11048.3|11056.2|11050.2|11056.8|11050.8|11054.2|11048.2|0
1616624100000|2021-03-24 22:15:00|11056.1|11050.1|11048.1|11042.1|11056.1|11050.1|11047.3|11041.3|0
1616624400000|2021-03-24 22:20:00|11048|11042|11048.2|11042.2|11049|11043|11044.8|11038.8|0
1616624700000|2021-03-24 22:25:00|11048.3|11042.3|11053.3|11047.3|11054.1|11048.1|11047.2|11041.2|0
1616625000000|2021-03-24 22:30:00|11053.4|11047.4|11055.6|11049.6|11055.6|11049.6|11051.8|11045.8|0
1616625300000|2021-03-24 22:35:00|11055.7|11049.7|11056.6|11050.6|11057.9|11051.9|11055.1|11049.1|0
1616625600000|2021-03-24 22:40:00|11056.4|11050.4|11055.6|11049.6|11057.4|11051.4|11055.1|11049.1|0
1616625900000|2021-03-24 22:45:00|11055.5|11049.5|11055.1|11049.1|11055.5|11049.5|11053.3|11047.3|0
1616626200000|2021-03-24 22:50:00|11055|11049|11055.1|11049.1|11056.1|11050.1|11054.6|11048.6|0
1616626500000|2021-03-24 22:55:00|11055|11049|11052.8|11046.8|11056.1|11050.1|11052.8|11046.8|0
1616626800000|2021-03-24 23:00:00|11052.7|11046.7|11055.9|11049.9|11055.9|11049.9|11051.3|11045.3|0
1616627100000|2021-03-24 23:05:00|11056|11050|11057.1|11051.1|11057.1|11051.1|11054.9|11048.9|0
1616627400000|2021-03-24 23:10:00|11057|11051|11055.4|11049.4|11057.6|11051.6|11054.9|11048.9|0
1616627700000|2021-03-24 23:15:00|11055.3|11049.3|11057.1|11051.1|11057.1|11051.1|11054.9|11048.9|0
1616628000000|2021-03-24 23:20:00|11057|11051|11057.6|11051.6|11057.6|11051.6|11056.4|11050.4|0
1616628300000|2021-03-24 23:25:00|11057.4|11051.4|11056.4|11050.4|11057.4|11051.4|11054.9|11048.9|0
1616628600000|2021-03-24 23:30:00|11056.3|11050.3|11051|11045|11056.3|11050.3|11048.8|11042.8|0
1616628900000|2021-03-24 23:35:00|11051.1|11045.1|11056.4|11050.4|11057.6|11051.6|11051.1|11045.1|0
1616629200000|2021-03-24 23:40:00|11056.5|11050.5|11057.9|11051.9|11058.7|11052.7|11056.4|11050.4|0
1616629500000|2021-03-24 23:45:00|11058.2|11052.2|11057.3|11051.3|11061|11055|11057.3|11051.3|0
1616629800000|2021-03-24 23:50:00|11057.2|11051.2|11057.3|11051.3|11057.8|11051.8|11056|11050|0
1616630100000|2021-03-24 23:55:00|11057.6|11051.6|11057.3|11051.3|11058.3|11052.3|11056.6|11050.6|0
1616630400000|2021-03-25 00:00:00|11057.4|11051.4|11061.6|11055.6|11062.1|11056.1|11057.3|11051.3|0
1616630700000|2021-03-25 00:05:00|11061.7|11055.7|11060.6|11054.6|11062.9|11056.9|11060.1|11054.1|0
1616631000000|2021-03-25 00:10:00|11060.7|11054.7|11062.8|11056.8|11063.5|11057.5|11060.7|11054.7|0
1616631300000|2021-03-25 00:15:00|11062.9|11056.9|11060.1|11054.1|11063.5|11057.5|11057.9|11051.9|0
1616631600000|2021-03-25 00:20:00|11059.7|11053.7|11060.1|11054.1|11062.4|11056.4|11057.7|11051.7|0
1616631900000|2021-03-25 00:25:00|11060|11054|11057.7|11051.7|11060.1|11054.1|11057.6|11051.6|0
1616632200000|2021-03-25 00:30:00|11059.4|11053.4|11059.4|11053.4|11061.7|11055.7|11057|11051|0
1616632500000|2021-03-25 00:35:00|11059.3|11053.3|11061.9|11055.9|11062|11056|11058.2|11052.2|0
1616632800000|2021-03-25 00:40:00|11061.8|11055.8|11061.9|11055.9|11062|11056|11059.7|11053.7|0
1616633100000|2021-03-25 00:45:00|11061.8|11055.8|11061.8|11055.8|11064.1|11058.1|11059.6|11053.6|0
1616633400000|2021-03-25 00:50:00|11061.7|11055.7|11062.9|11056.9|11064.1|11058.1|11059.4|11053.4|0
1616633700000|2021-03-25 00:55:00|11063|11057|11064.4|11058.4|11064.4|11058.4|11061.8|11055.8|0
1616634000000|2021-03-25 01:00:00|11064.5|11058.5|11059.6|11053.6|11064.5|11058.5|11059.6|11053.6|0
1616634300000|2021-03-25 01:05:00|11059.5|11053.5|11059.7|11053.7|11062|11056|11059.5|11053.5|0
1616634600000|2021-03-25 01:10:00|11059.6|11053.6|11054.9|11048.9|11059.7|11053.7|11054.8|11048.8|0
1616634900000|2021-03-25 01:15:00|11054.8|11048.8|11049.6|11043.6|11054.8|11048.8|11049.6|11043.6|0
1616635200000|2021-03-25 01:20:00|11049.7|11043.7|11052.2|11046.2|11054.5|11048.5|11049.7|11043.7|0
1616635500000|2021-03-25 01:25:00|11052.6|11046.6|11057|11051|11057.1|11051.1|11052.1|11046.1|0
1616635800000|2021-03-25 01:30:00|11056.9|11050.9|11045|11039|11057.1|11051.1|11042.5|11036.5|0
1616636100000|2021-03-25 01:35:00|11044.9|11038.9|11042.2|11036.2|11045|11039|11037.3|11031.3|0
1616636400000|2021-03-25 01:40:00|11042.3|11036.3|11049.9|11043.9|11052.1|11046.1|11042.3|11036.3|0
1616636700000|2021-03-25 01:45:00|11049.8|11043.8|11045.2|11039.2|11049.8|11043.8|11045.1|11039.1|0
1616637000000|2021-03-25 01:50:00|11045.1|11039.1|11047.7|11041.7|11050.1|11044.1|11043.9|11037.9|0
1616637300000|2021-03-25 01:55:00|11047.8|11041.8|11047.9|11041.9|11052.5|11046.5|11047.7|11041.7|0
1616637600000|2021-03-25 02:00:00|11048|11042|11055.1|11049.1|11055.1|11049.1|11047.6|11041.6|0
1616637900000|2021-03-25 02:05:00|11055.2|11049.2|11057.8|11051.8|11059|11053|11055.2|11049.2|0
1616638200000|2021-03-25 02:10:00|11057.7|11051.7|11057.8|11051.8|11060.1|11054.1|11057.6|11051.6|0
1616638500000|2021-03-25 02:15:00|11057.9|11051.9|11064.7|11058.7|11067.1|11061.1|11057.8|11051.8|0
1616638800000|2021-03-25 02:20:00|11066.4|11060.4|11063.9|11057.9|11074|11068|11063.8|11057.8|0
1616639100000|2021-03-25 02:25:00|11064|11058|11061.6|11055.6|11066.3|11060.3|11061.4|11055.4|0
1616639400000|2021-03-25 02:30:00|11061.7|11055.7|11064.2|11058.2|11066.4|11060.4|11061.5|11055.5|0
1616639700000|2021-03-25 02:35:00|11064.1|11058.1|11064.1|11058.1|11066.6|11060.6|11064|11058|0
1616640000000|2021-03-25 02:40:00|11064.2|11058.2|11064.2|11058.2|11066.6|11060.6|11064.1|11058.1|0
1616640300000|2021-03-25 02:45:00|11064.6|11058.6|11064.1|11058.1|11066.6|11060.6|11061.7|11055.7|0
1616640600000|2021-03-25 02:50:00|11063.7|11057.7|11064.2|11058.2|11066.5|11060.5|11061.9|11055.9|0
1616640900000|2021-03-25 02:55:00|11064.3|11058.3|11066.7|11060.7|11068.9|11062.9|11064.1|11058.1|0
1616641200000|2021-03-25 03:00:00|11066.8|11060.8|11061.8|11055.8|11066.8|11060.8|11061.5|11055.5|0
1616641500000|2021-03-25 03:05:00|11061.9|11055.9|11059.2|11053.2|11064.1|11058.1|11059.1|11053.1|0
1616641800000|2021-03-25 03:10:00|11059.3|11053.3|11056.9|11050.9|11061.6|11055.6|11056.8|11050.8|0
1616642100000|2021-03-25 03:15:00|11057|11051|11054.6|11048.6|11057|11051|11054.5|11048.5|0
1616642400000|2021-03-25 03:20:00|11054.7|11048.7|11056.9|11050.9|11057.1|11051.1|11052.3|11046.3|0
1616642700000|2021-03-25 03:25:00|11057|11051|11054.6|11048.6|11057|11051|11054.5|11048.5|0
1616643000000|2021-03-25 03:30:00|11055.4|11049.4|11054.5|11048.5|11060.5|11054.5|11054.5|11048.5|0
1616643300000|2021-03-25 03:35:00|11054.4|11048.4|11052.2|11046.2|11056.8|11050.8|11052.2|11046.2|0
1616643600000|2021-03-25 03:40:00|11052.6|11046.6|11054.6|11048.6|11056.8|11050.8|11052.1|11046.1|0
1616643900000|2021-03-25 03:45:00|11054.2|11048.2|11054.6|11048.6|11054.8|11048.8|11052.3|11046.3|0
1616644200000|2021-03-25 03:50:00|11054.7|11048.7|11054.6|11048.6|11054.7|11048.7|11052.1|11046.1|0
1616644500000|2021-03-25 03:55:00|11054.7|11048.7|11054.8|11048.8|11057.2|11051.2|11054.7|11048.7|0
1616644800000|2021-03-25 04:00:00|11054.9|11048.9|11054.7|11048.7|11055.1|11049.1|11053.7|11047.7|0
1616645100000|2021-03-25 04:05:00|11054.8|11048.8|11054.6|11048.6|11054.8|11048.8|11052.3|11046.3|0
1616645400000|2021-03-25 04:10:00|11054.5|11048.5|11054.6|11048.6|11054.8|11048.8|11054.5|11048.5|0
1616645700000|2021-03-25 04:15:00|11054.5|11048.5|11052.3|11046.3|11054.5|11048.5|11052.2|11046.2|0
1616646000000|2021-03-25 04:20:00|11052.4|11046.4|11052.3|11046.3|11052.4|11046.4|11052.1|11046.1|0
1616646300000|2021-03-25 04:25:00|11052.2|11046.2|11054.5|11048.5|11054.6|11048.6|11052.2|11046.2|0
1616646600000|2021-03-25 04:30:00|11053.7|11047.7|11054.6|11048.6|11054.8|11048.8|11052.2|11046.2|0
1616646900000|2021-03-25 04:35:00|11054.7|11048.7|11054.6|11048.6|11056.9|11050.9|11054.5|11048.5|0
1616647200000|2021-03-25 04:40:00|11055.7|11049.7|11054.5|11048.5|11057|11051|11054.5|11048.5|0
1616647500000|2021-03-25 04:45:00|11053.7|11047.7|11049.8|11043.8|11053.7|11047.7|11049.8|11043.8|0
1616647800000|2021-03-25 04:50:00|11050.6|11044.6|11052.1|11046.1|11052.1|11046.1|11049.8|11043.8|0
1616648100000|2021-03-25 04:55:00|11052.2|11046.2|11052.2|11046.2|11052.2|11046.2|11052.1|11046.1|0
1616648400000|2021-03-25 05:00:00|11052.3|11046.3|11061.8|11055.8|11061.8|11055.8|11052.1|11046.1|0
1616648700000|2021-03-25 05:05:00|11061|11055|11064.4|11058.4|11066.7|11060.7|11059.5|11053.5|0
1616649000000|2021-03-25 05:10:00|11066.1|11060.1|11063.7|11057.7|11066.2|11060.2|11063.5|11057.5|0
1616649300000|2021-03-25 05:15:00|11063.8|11057.8|11063.7|11057.7|11066.2|11060.2|11062.6|11056.6|0
1616649600000|2021-03-25 05:20:00|11063.8|11057.8|11068.4|11062.4|11068.6|11062.6|11063.7|11057.7|0
1616649900000|2021-03-25 05:25:00|11066.2|11060.2|11070.8|11064.8|11073.1|11067.1|11066.1|11060.1|0
1616650200000|2021-03-25 05:30:00|11070.9|11064.9|11065.9|11059.9|11073.1|11067.1|11063.7|11057.7|0
1616650500000|2021-03-25 05:35:00|11066|11060|11063.6|11057.6|11066|11060|11063.5|11057.5|0
1616650800000|2021-03-25 05:40:00|11063.5|11057.5|11059.8|11053.8|11063.5|11057.5|11057.6|11051.6|0
1616651100000|2021-03-25 05:45:00|11059.9|11053.9|11054.9|11048.9|11062.2|11056.2|11052.6|11046.6|0
1616651400000|2021-03-25 05:50:00|11055|11049|11054.8|11048.8|11057.3|11051.3|11054.7|11048.7|0
1616651700000|2021-03-25 05:55:00|11054.5|11048.5|11054.4|11048.4|11057.1|11051.1|11054.4|11048.4|0
1616652000000|2021-03-25 06:00:00|11054.5|11048.5|11054.5|11048.5|11054.5|11048.5|11049.8|11043.8|0
1616652300000|2021-03-25 06:05:00|11054.4|11048.4|11055.8|11049.8|11055.8|11049.8|11052.2|11046.2|0
1616652600000|2021-03-25 06:10:00|11055.9|11049.9|11056.8|11050.8|11057.1|11051.1|11054.6|11048.6|0
1616652900000|2021-03-25 06:15:00|11056.7|11050.7|11061.7|11055.7|11061.7|11055.7|11054.4|11048.4|0
1616653200000|2021-03-25 06:20:00|11061.8|11055.8|11061.7|11055.7|11062|11056|11061.6|11055.6|0
1616653500000|2021-03-25 06:25:00|11061.6|11055.6|11059.5|11053.5|11061.7|11055.7|11059.4|11053.4|0
1616653800000|2021-03-25 06:30:00|11059.4|11053.4|11059.5|11053.5|11059.5|11053.5|11054.9|11048.9|0
1616654100000|2021-03-25 06:35:00|11059.6|11053.6|11059.5|11053.5|11062.1|11056.1|11059.5|11053.5|0
1616654400000|2021-03-25 06:40:00|11059.6|11053.6|11059.6|11053.6|11060.9|11054.9|11059.5|11053.5|0
1616654700000|2021-03-25 06:45:00|11059.5|11053.5|11062|11056|11062|11056|11059.5|11053.5|0
1616655000000|2021-03-25 06:50:00|11062.1|11056.1|11064|11058|11064.2|11058.2|11062|11056|0
1616655300000|2021-03-25 06:55:00|11064.1|11058.1|11066.3|11060.3|11066.3|11060.3|11064|11058|0
1616655600000|2021-03-25 07:00:00|11044.8|11042.8|11045.3|11043.3|11046.8|11044.8|11034.3|11032.3|70
1616655900000|2021-03-25 07:05:00|11045.8|11043.8|11062.8|11060.8|11063.8|11061.8|11045.8|11043.8|77
1616656200000|2021-03-25 07:10:00|11062.3|11060.3|11057.3|11055.3|11063.3|11061.3|11056.8|11054.8|57
1616656500000|2021-03-25 07:15:00|11056.8|11054.8|11052.3|11050.3|11056.8|11054.8|11050.8|11048.8|32
1616656800000|2021-03-25 07:20:00|11053.3|11051.3|11051.3|11049.3|11055.3|11053.3|11048.8|11046.8|27
1616657100000|2021-03-25 07:25:00|11050.8|11048.8|11052.8|11050.8|11053.8|11051.8|11048.8|11046.8|20
1616657400000|2021-03-25 07:30:00|11051.8|11049.8|11051.3|11049.3|11052.8|11050.8|11051.3|11049.3|6
1616657700000|2021-03-25 07:35:00|11051.8|11049.8|11053.3|11051.3|11054.8|11052.8|11049.8|11047.8|13
1616658000000|2021-03-25 07:40:00|11054.3|11052.3|11054.8|11052.8|11055.3|11053.3|11052.8|11050.8|11
1616658300000|2021-03-25 07:45:00|11053.8|11051.8|11053.3|11051.3|11054.3|11052.3|11051.3|11049.3|8
1616658600000|2021-03-25 07:50:00|11053.8|11051.8|11045.3|11043.3|11053.8|11051.8|11045.3|11043.3|47
1616658900000|2021-03-25 07:55:00|11046.3|11044.3|11039.8|11037.8|11051.8|11049.8|11039.8|11037.8|155
1616659200000|2021-03-25 08:00:00|11037.3|11035.3|11034.8|11032.8|11038.3|11036.3|11019.3|11017.3|862
1616659500000|2021-03-25 08:05:00|11035.3|11033.3|11030.8|11028.8|11041.3|11039.3|11023.8|11021.8|696
1616659800000|2021-03-25 08:10:00|11031.3|11029.3|11046.3|11044.3|11047.8|11045.8|11029.8|11027.8|276
1616660100000|2021-03-25 08:15:00|11046.8|11044.8|11068.8|11066.8|11068.8|11066.8|11046.8|11044.8|320
1616660400000|2021-03-25 08:20:00|11069.3|11067.3|11080.3|11078.3|11081.8|11079.8|11067.8|11065.8|355
1616660700000|2021-03-25 08:25:00|11080.8|11078.8|11075.3|11073.3|11082.8|11080.8|11068.8|11066.8|242
1616661000000|2021-03-25 08:30:00|11075.8|11073.8|11072.3|11070.3|11080.8|11078.8|11067.8|11065.8|390
1616661300000|2021-03-25 08:35:00|11071.8|11069.8|11082.3|11080.3|11085.8|11083.8|11071.8|11069.8|174
1616661600000|2021-03-25 08:40:00|11082.8|11080.8|11089.8|11087.8|11092.8|11090.8|11081.3|11079.3|226
1616661900000|2021-03-25 08:45:00|11090.3|11088.3|11094.3|11092.3|11096.3|11094.3|11086.8|11084.8|191
1616662200000|2021-03-25 08:50:00|11094.8|11092.8|11089.3|11087.3|11095.3|11093.3|11088.3|11086.3|183
1616662500000|2021-03-25 08:55:00|11089.8|11087.8|11082.3|11080.3|11090.3|11088.3|11080.3|11078.3|113
1616662800000|2021-03-25 09:00:00|11082.8|11080.8|11082.3|11080.3|11083.8|11081.8|11077.8|11075.8|145
1616663100000|2021-03-25 09:05:00|11082.8|11080.8|11077.8|11075.8|11085.8|11083.8|11073.3|11071.3|327
1616663400000|2021-03-25 09:10:00|11077.3|11075.3|11081.3|11079.3|11083.3|11081.3|11076.3|11074.3|82
1616663700000|2021-03-25 09:15:00|11080.8|11078.8|11074.3|11072.3|11080.8|11078.8|11072.3|11070.3|76
1616664000000|2021-03-25 09:20:00|11073.8|11071.8|11078.8|11076.8|11080.3|11078.3|11071.8|11069.8|132
1616664300000|2021-03-25 09:25:00|11079.3|11077.3|11084.3|11082.3|11087.3|11085.3|11076.8|11074.8|150
1616664600000|2021-03-25 09:30:00|11083.8|11081.8|11086.3|11084.3|11090.3|11088.3|11082.8|11080.8|111
1616664900000|2021-03-25 09:35:00|11085.8|11083.8|11085.3|11083.3|11086.8|11084.8|11082.8|11080.8|142
1616665200000|2021-03-25 09:40:00|11085.8|11083.8|11082.3|11080.3|11085.8|11083.8|11077.3|11075.3|109
1616665500000|2021-03-25 09:45:00|11082.8|11080.8|11085.3|11083.3|11086.8|11084.8|11080.8|11078.8|94
1616665800000|2021-03-25 09:50:00|11085.8|11083.8|11086.3|11084.3|11088.8|11086.8|11083.8|11081.8|113
1616666100000|2021-03-25 09:55:00|11086.8|11084.8|11087.8|11085.8|11088.8|11086.8|11084.3|11082.3|148
1616666400000|2021-03-25 10:00:00|11087.3|11085.3|11086.3|11084.3|11087.8|11085.8|11082.8|11080.8|202
1616666700000|2021-03-25 10:05:00|11086.8|11084.8|11092.8|11090.8|11093.8|11091.8|11085.8|11083.8|110
1616667000000|2021-03-25 10:10:00|11090.8|11088.8|11095.8|11093.8|11096.8|11094.8|11089.8|11087.8|137
1616667300000|2021-03-25 10:15:00|11095.3|11093.3|11095.3|11093.3|11098.8|11096.8|11092.8|11090.8|220
1616667600000|2021-03-25 10:20:00|11094.8|11092.8|11088.8|11086.8|11094.8|11092.8|11088.3|11086.3|62
1616667900000|2021-03-25 10:25:00|11088.3|11086.3|11090.3|11088.3|11090.8|11088.8|11082.8|11080.8|81
1616668200000|2021-03-25 10:30:00|11089.8|11087.8|11088.8|11086.8|11090.8|11088.8|11082.3|11080.3|81
1616668500000|2021-03-25 10:35:00|11088.3|11086.3|11096.8|11094.8|11098.8|11096.8|11087.8|11085.8|158
1616668800000|2021-03-25 10:40:00|11096.3|11094.3|11098.8|11096.8|11098.8|11096.8|11095.3|11093.3|295
1616669100000|2021-03-25 10:45:00|11098.3|11096.3|11100.3|11098.3|11102.3|11100.3|11097.8|11095.8|134
1616669400000|2021-03-25 10:50:00|11100.8|11098.8|11102.8|11100.8|11103.8|11101.8|11098.8|11096.8|78
1616669700000|2021-03-25 10:55:00|11103.3|11101.3|11098.8|11096.8|11103.3|11101.3|11098.3|11096.3|34
1616670000000|2021-03-25 11:00:00|11099.3|11097.3|11094.8|11092.8|11099.3|11097.3|11093.3|11091.3|82
1616670300000|2021-03-25 11:05:00|11094.3|11092.3|11094.8|11092.8|11098.8|11096.8|11092.3|11090.3|148
1616670600000|2021-03-25 11:10:00|11095.8|11093.8|11094.3|11092.3|11095.8|11093.8|11091.8|11089.8|43
1616670900000|2021-03-25 11:15:00|11094.8|11092.8|11088.8|11086.8|11094.8|11092.8|11087.8|11085.8|48
1616671200000|2021-03-25 11:20:00|11088.3|11086.3|11076.8|11074.8|11091.8|11089.8|11075.3|11073.3|142
1616671500000|2021-03-25 11:25:00|11076.3|11074.3|11073.8|11071.8|11077.8|11075.8|11067.3|11065.3|306
1616671800000|2021-03-25 11:30:00|11073.3|11071.3|11060.8|11058.8|11073.3|11071.3|11058.3|11056.3|389
1616672100000|2021-03-25 11:35:00|11061.3|11059.3|11058.3|11056.3|11061.8|11059.8|11054.3|11052.3|355
1616672400000|2021-03-25 11:40:00|11057.8|11055.8|11058.3|11056.3|11066.8|11064.8|11055.3|11053.3|434
1616672700000|2021-03-25 11:45:00|11057.8|11055.8|11059.3|11057.3|11061.8|11059.8|11051.8|11049.8|340
1616673000000|2021-03-25 11:50:00|11058.8|11056.8|11053.3|11051.3|11060.3|11058.3|11048.3|11046.3|272
1616673300000|2021-03-25 11:55:00|11052.8|11050.8|11051.3|11049.3|11060.3|11058.3|11048.8|11046.8|250
1616673600000|2021-03-25 12:00:00|11050.8|11048.8|11047.3|11045.3|11051.8|11049.8|11044.3|11042.3|325
1616673900000|2021-03-25 12:05:00|11046.8|11044.8|11050.3|11048.3|11054.3|11052.3|11042.3|11040.3|249
1616674200000|2021-03-25 12:10:00|11051.3|11049.3|11040.8|11038.8|11054.8|11052.8|11038.8|11036.8|243
1616674500000|2021-03-25 12:15:00|11040.3|11038.3|11046.3|11044.3|11046.8|11044.8|11037.8|11035.8|188
1616674800000|2021-03-25 12:20:00|11045.8|11043.8|11057.3|11055.3|11058.3|11056.3|11042.8|11040.8|221
1616675100000|2021-03-25 12:25:00|11057.8|11055.8|11056.3|11054.3|11058.8|11056.8|11054.8|11052.8|111
1616675400000|2021-03-25 12:30:00|11055.8|11053.8|11072.8|11070.8|11073.8|11071.8|11055.8|11053.8|193
1616675700000|2021-03-25 12:35:00|11072.3|11070.3|11066.3|11064.3|11073.8|11071.8|11063.8|11061.8|144
1616676000000|2021-03-25 12:40:00|11066.4|11064.4|11059.4|11057.4|11066.9|11064.9|11054.9|11052.9|285
1616676300000|2021-03-25 12:45:00|11058.9|11056.9|11073.4|11071.4|11075.9|11073.9|11052.9|11050.9|250
1616676600000|2021-03-25 12:50:00|11073.9|11071.9|11069.4|11067.4|11074.9|11072.9|11066.9|11064.9|149
1616676900000|2021-03-25 12:55:00|11068.9|11066.9|11071.4|11069.4|11072.9|11070.9|11065.9|11063.9|145
1616677200000|2021-03-25 13:00:00|11070.9|11068.9|11075.4|11073.4|11076.4|11074.4|11069.4|11067.4|229
1616677500000|2021-03-25 13:05:00|11074.9|11072.9|11074.9|11072.9|11079.9|11077.9|11073.4|11071.4|192
1616677800000|2021-03-25 13:10:00|11074.4|11072.4|11075.4|11073.4|11076.9|11074.9|11073.4|11071.4|99
1616678100000|2021-03-25 13:15:00|11074.9|11072.9|11078.9|11076.9|11079.4|11077.4|11066.4|11064.4|335
1616678400000|2021-03-25 13:20:00|11079.4|11077.4|11084.4|11082.4|11085.4|11083.4|11077.4|11075.4|182
1616678700000|2021-03-25 13:25:00|11083.9|11081.9|11083.9|11081.9|11089.9|11087.9|11083.4|11081.4|169
1616679000000|2021-03-25 13:30:00|11084.4|11082.4|11071.9|11069.9|11085.4|11083.4|11071.9|11069.9|509
1616679300000|2021-03-25 13:35:00|11070.9|11068.9|11071.9|11069.9|11085.4|11083.4|11067.4|11065.4|248
1616679600000|2021-03-25 13:40:00|11071.4|11069.4|11069.4|11067.4|11075.4|11073.4|11066.4|11064.4|223
1616679900000|2021-03-25 13:45:00|11068.9|11066.9|11071.9|11069.9|11077.4|11075.4|11065.9|11063.9|172
1616680200000|2021-03-25 13:50:00|11071.4|11069.4|11060.9|11058.9|11071.4|11069.4|11052.4|11050.4|321
1616680500000|2021-03-25 13:55:00|11059.4|11057.4|11063.9|11061.9|11065.9|11063.9|11054.9|11052.9|232
1616680800000|2021-03-25 14:00:00|11064.4|11062.4|11059.9|11057.9|11065.4|11063.4|11058.9|11056.9|383
1616681100000|2021-03-25 14:05:00|11060.4|11058.4|11061.4|11059.4|11065.9|11063.9|11057.4|11055.4|281
1616681400000|2021-03-25 14:10:00|11061.9|11059.9|11061.4|11059.4|11065.9|11063.9|11059.9|11057.9|163
1616681700000|2021-03-25 14:15:00|11060.9|11058.9|11059.9|11057.9|11061.9|11059.9|11053.9|11051.9|188
1616682000000|2021-03-25 14:20:00|11060.9|11058.9|11067.9|11065.9|11070.9|11068.9|11058.9|11056.9|178
1616682300000|2021-03-25 14:25:00|11068.4|11066.4|11065.9|11063.9|11070.9|11068.9|11064.4|11062.4|200
1616682600000|2021-03-25 14:30:00|11066.4|11064.4|11068.9|11066.9|11070.9|11068.9|11064.9|11062.9|238
1616682900000|2021-03-25 14:35:00|11069.4|11067.4|11072.4|11070.4|11077.4|11075.4|11068.4|11066.4|434
1616683200000|2021-03-25 14:40:00|11072.9|11070.9|11076.4|11074.4|11077.4|11075.4|11069.4|11067.4|287
1616683500000|2021-03-25 14:45:00|11076.9|11074.9|11069.9|11067.9|11080.4|11078.4|11069.9|11067.9|202
1616683800000|2021-03-25 14:50:00|11068.9|11066.9|11062.4|11060.4|11070.9|11068.9|11062.4|11060.4|269
1616684100000|2021-03-25 14:55:00|11061.9|11059.9|11068.9|11066.9|11072.4|11070.4|11060.9|11058.9|303
1616684400000|2021-03-25 15:00:00|11068.4|11066.4|11060.9|11058.9|11069.9|11067.9|11057.4|11055.4|195
1616684700000|2021-03-25 15:05:00|11060.4|11058.4|11056.9|11054.9|11064.9|11062.9|11053.4|11051.4|271
1616685000000|2021-03-25 15:10:00|11055.9|11053.9|11065.4|11063.4|11069.4|11067.4|11055.4|11053.4|163
1616685300000|2021-03-25 15:15:00|11064.9|11062.9|11060.9|11058.9|11066.9|11064.9|11059.9|11057.9|185
1616685600000|2021-03-25 15:20:00|11060.4|11058.4|11060.4|11058.4|11064.9|11062.9|11059.9|11057.9|165
1616685900000|2021-03-25 15:25:00|11059.9|11057.9|11070.4|11068.4|11070.4|11068.4|11050.9|11048.9|378
1616686200000|2021-03-25 15:30:00|11069.9|11067.9|11072.4|11070.4|11074.9|11072.9|11066.9|11064.9|346
1616686500000|2021-03-25 15:35:00|11072.9|11070.9|11078.9|11076.9|11078.9|11076.9|11071.9|11069.9|338
1616686800000|2021-03-25 15:40:00|11079.9|11077.9|11075.9|11073.9|11081.9|11079.9|11073.9|11071.9|335
1616687100000|2021-03-25 15:45:00|11075.4|11073.4|11073.9|11071.9|11078.9|11076.9|11071.4|11069.4|204
1616687400000|2021-03-25 15:50:00|11074.4|11072.4|11071.9|11069.9|11075.4|11073.4|11067.9|11065.9|776
1616687700000|2021-03-25 15:55:00|11072.4|11070.4|11076.9|11074.9|11078.9|11076.9|11070.9|11068.9|747
1616688000000|2021-03-25 16:00:00|11075.9|11073.9|11076.9|11074.9|11083.9|11081.9|11075.9|11073.9|607
1616688300000|2021-03-25 16:05:00|11077.4|11075.4|11072.4|11070.4|11077.9|11075.9|11069.9|11067.9|652
1616688600000|2021-03-25 16:10:00|11072.9|11070.9|11070.9|11068.9|11075.9|11073.9|11069.9|11067.9|404
1616688900000|2021-03-25 16:15:00|11071.9|11069.9|11088.4|11086.4|11089.9|11087.9|11071.4|11069.4|1007
1616689200000|2021-03-25 16:20:00|11088.9|11086.9|11092.9|11090.9|11094.4|11092.4|11088.4|11086.4|914
1616689500000|2021-03-25 16:25:00|11093.9|11091.9|11096.4|11094.4|11097.4|11095.4|11091.9|11089.9|1018
1616689800000|2021-03-25 16:30:00|11095.9|11093.9|11097.9|11095.9|11105.4|11103.4|11092.9|11090.9|1138
1616690100000|2021-03-25 16:35:00|11099.4|11097.4|11097.9|11095.9|11102.9|11100.9|11096.9|11094.9|258
1616690400000|2021-03-25 16:40:00|11097.4|11095.4|11101.9|11099.9|11105.4|11103.4|11097.4|11095.4|642
1616690700000|2021-03-25 16:45:00|11102.4|11100.4|11111.9|11109.9|11113.4|11111.4|11101.9|11099.9|496
1616691000000|2021-03-25 16:50:00|11111.4|11109.4|11109.4|11107.4|11114.4|11112.4|11108.9|11106.9|80
1616691300000|2021-03-25 16:55:00|11109.9|11107.9|11108.9|11106.9|11113.4|11111.4|11108.9|11106.9|86
1616691600000|2021-03-25 17:00:00|11109.4|11107.4|11111.9|11109.9|11111.9|11109.9|11105.9|11103.9|197
1616691900000|2021-03-25 17:05:00|11112.4|11110.4|11114.9|11112.9|11114.9|11112.9|11109.4|11107.4|69
1616692200000|2021-03-25 17:10:00|11114.4|11112.4|11119.4|11117.4|11120.4|11118.4|11112.9|11110.9|58
1616692500000|2021-03-25 17:15:00|11119.9|11117.9|11112.9|11110.9|11120.9|11118.9|11110.9|11108.9|83
1616692800000|2021-03-25 17:20:00|11113.4|11111.4|11111.4|11109.4|11114.4|11112.4|11107.9|11105.9|23
1616693100000|2021-03-25 17:25:00|11110.9|11108.9|11107.9|11105.9|11113.9|11111.9|11107.9|11105.9|17
1616693400000|2021-03-25 17:30:00|11108.4|11106.4|11108.4|11106.4|11115.4|11113.4|11107.4|11105.4|21
1616693700000|2021-03-25 17:35:00|11108.9|11106.9|11108.9|11106.9|11110.4|11108.4|11104.4|11102.4|80
1616694000000|2021-03-25 17:40:00|11109.4|11107.4|11112.9|11110.9|11114.9|11112.9|11108.9|11106.9|18
1616694300000|2021-03-25 17:45:00|11112.4|11110.4|11107.4|11105.4|11115.4|11113.4|11104.4|11102.4|80
1616694600000|2021-03-25 17:50:00|11106.9|11104.9|11108.9|11106.9|11110.4|11108.4|11105.4|11103.4|6
1616694900000|2021-03-25 17:55:00|11109.4|11107.4|11105.9|11103.9|11109.9|11107.9|11102.9|11100.9|20
1616695200000|2021-03-25 18:00:00|11105.4|11103.4|11103.4|11101.4|11108.4|11106.4|11102.4|11100.4|42
1616695500000|2021-03-25 18:05:00|11103.9|11101.9|11101.4|11099.4|11107.9|11105.9|11101.4|11099.4|15
1616695800000|2021-03-25 18:10:00|11100.9|11098.9|11103.4|11101.4|11103.9|11101.9|11100.4|11098.4|20
1616696100000|2021-03-25 18:15:00|11103.9|11101.9|11106.4|11104.4|11108.4|11106.4|11100.9|11098.9|55
1616696400000|2021-03-25 18:20:00|11106.9|11104.9|11104.4|11102.4|11109.4|11107.4|11101.9|11099.9|7
1616696700000|2021-03-25 18:25:00|11103.9|11101.9|11096.4|11094.4|11105.4|11103.4|11096.4|11094.4|1
1616697000000|2021-03-25 18:30:00|11096.9|11094.9|11102.4|11100.4|11102.4|11100.4|11095.9|11093.9|10
1616697300000|2021-03-25 18:35:00|11101.9|11099.9|11108.4|11106.4|11112.4|11110.4|11101.9|11099.9|17
1616697600000|2021-03-25 18:40:00|11107.9|11105.9|11115.4|11113.4|11115.4|11113.4|11107.9|11105.9|16
1616697900000|2021-03-25 18:45:00|11114.9|11112.9|11114.4|11112.4|11119.4|11117.4|11113.4|11111.4|25
1616698200000|2021-03-25 18:50:00|11114.9|11112.9|11120.4|11118.4|11121.9|11119.9|11113.4|11111.4|55
1616698500000|2021-03-25 18:55:00|11119.9|11117.9|11121.4|11119.4|11121.9|11119.9|11116.4|11114.4|29
1616698800000|2021-03-25 19:00:00|11121.9|11119.9|11126.4|11124.4|11126.4|11124.4|11120.4|11118.4|49
1616699100000|2021-03-25 19:05:00|11125.9|11123.9|11124.4|11122.4|11126.9|11124.9|11122.4|11120.4|8
1616699400000|2021-03-25 19:10:00|11123.9|11121.9|11129.4|11127.4|11130.9|11128.9|11123.9|11121.9|66
1616699700000|2021-03-25 19:15:00|11129.9|11127.9|11131.4|11129.4|11132.9|11130.9|11128.9|11126.9|30
1616700000000|2021-03-25 19:20:00|11130.9|11128.9|11126.4|11124.4|11134.9|11132.9|11125.4|11123.4|69
1616700300000|2021-03-25 19:25:00|11126.9|11124.9|11126.9|11124.9|11128.4|11126.4|11124.9|11122.9|43
1616700600000|2021-03-25 19:30:00|11126.4|11124.4|11130.9|11128.9|11131.9|11129.9|11124.9|11122.9|46
1616700900000|2021-03-25 19:35:00|11131.4|11129.4|11132.9|11130.9|11133.9|11131.9|11128.9|11126.9|12
1616701200000|2021-03-25 19:40:00|11133.4|11131.4|11131.9|11129.9|11137.4|11135.4|11131.4|11129.4|32
1616701500000|2021-03-25 19:45:00|11132.4|11130.4|11129.9|11127.9|11134.9|11132.9|11129.9|11127.9|72
1616701800000|2021-03-25 19:50:00|11129.4|11127.4|11130.9|11128.9|11136.9|11134.9|11129.4|11127.4|71
1616702100000|2021-03-25 19:55:00|11130.4|11128.4|11131.4|11129.4|11131.4|11129.4|11127.4|11125.4|25
1616702400000|2021-03-25 20:00:00|11130.9|11128.9|11131.4|11129.4|11132.4|11130.4|11129.9|11127.9|100
1616702700000|2021-03-25 20:05:00|11131.9|11129.9|11133.9|11131.9|11135.4|11133.4|11131.4|11129.4|14
1616703000000|2021-03-25 20:10:00|11133.4|11131.4|11131.4|11129.4|11136.4|11134.4|11130.9|11128.9|50
1616703300000|2021-03-25 20:15:00|11130.9|11128.9|11131.9|11129.9|11132.4|11130.4|11130.9|11128.9|8
1616703600000|2021-03-25 20:20:00|11131.4|11129.4|11130.9|11128.9|11132.4|11130.4|11130.9|11128.9|2
1616704200000|2021-03-25 20:30:00|11131.4|11129.4|11133.4|11131.4|11133.4|11131.4|11130.9|11128.9|7
1616704500000|2021-03-25 20:35:00|11132.4|11130.4|11131.9|11129.9|11132.4|11130.4|11130.9|11128.9|3
1616704800000|2021-03-25 20:40:00|11131.4|11129.4|11131.4|11129.4|11131.9|11129.9|11131.4|11129.4|1
1616705100000|2021-03-25 20:45:00|11132.4|11130.4|11131.4|11129.4|11132.4|11130.4|11131.4|11129.4|1
1616705400000|2021-03-25 20:50:00|11131.9|11129.9|11131.9|11129.9|11131.9|11129.9|11131.4|11129.4|0
1616705700000|2021-03-25 20:55:00|11131.4|11129.4|11135.9|11129.9|11136|11131.9|11129.4|11127.4|29
1616706000000|2021-03-25 21:00:00|11135.4|11129.4|11135.2|11129.2|11135.9|11129.9|11135.2|11129.2|0
1616706300000|2021-03-25 21:05:00|11135|11129|11135.7|11129.7|11135.7|11129.7|11135|11129|0
1616706600000|2021-03-25 21:10:00|11135.4|11129.4|11134.8|11128.8|11135.4|11129.4|11134.8|11128.8|0
1616706900000|2021-03-25 21:15:00|11134.6|11128.6|11134.4|11128.4|11134.8|11128.8|11134.2|11128.2|0
1616707200000|2021-03-25 21:20:00|11134.2|11128.2|11134.4|11128.4|11134.4|11128.4|11134.2|11128.2|0
1616707500000|2021-03-25 21:25:00|11134.6|11128.6|11135|11129|11135.2|11129.2|11134.6|11128.6|0
1616708100000|2021-03-25 21:35:00|11135.2|11129.2|11135.2|11129.2|11135.2|11129.2|11135.2|11129.2|0
1616708400000|2021-03-25 21:40:00|11134.6|11128.6|11135|11129|11135.2|11129.2|11134.6|11128.6|0
1616708700000|2021-03-25 21:45:00|11135.2|11129.2|11134.8|11128.8|11135.2|11129.2|11134.4|11128.4|0
1616709000000|2021-03-25 21:50:00|11134.6|11128.6|11135|11129|11135|11129|11134.2|11128.2|0
1616709300000|2021-03-25 21:55:00|11135.2|11129.2|11135.4|11129.4|11135.7|11129.7|11135|11129|0
1616709600000|2021-03-25 22:00:00|11135.6|11129.6|11123.2|11117.2|11136.9|11130.9|11120.6|11114.6|0
1616709900000|2021-03-25 22:05:00|11123.6|11117.6|11123.6|11117.6|11124.1|11118.1|11121.9|11115.9|0
1616710200000|2021-03-25 22:10:00|11123.7|11117.7|11123.6|11117.6|11124.1|11118.1|11121.9|11115.9|0
1616710500000|2021-03-25 22:15:00|11123.5|11117.5|11121.9|11115.9|11123.6|11117.6|11121.9|11115.9|0
1616710800000|2021-03-25 22:20:00|11122|11116|11120.8|11114.8|11122.4|11116.4|11120.1|11114.1|0
1616711100000|2021-03-25 22:25:00|11120.7|11114.7|11124.7|11118.7|11125.7|11119.7|11119.6|11113.6|0
1616711400000|2021-03-25 22:30:00|11124.6|11118.6|11123.9|11117.9|11124.7|11118.7|11120.8|11114.8|0
1616711700000|2021-03-25 22:35:00|11123.8|11117.8|11126.4|11120.4|11126.9|11120.9|11122.4|11116.4|0
1616712000000|2021-03-25 22:40:00|11126.5|11120.5|11125.2|11119.2|11128|11122|11124.7|11118.7|0
1616712300000|2021-03-25 22:45:00|11125.3|11119.3|11125.2|11119.2|11126.9|11120.9|11123.6|11117.6|0
1616712600000|2021-03-25 22:50:00|11125.3|11119.3|11126|11120|11127.4|11121.4|11124.7|11118.7|0
1616712900000|2021-03-25 22:55:00|11126.4|11120.4|11125.7|11119.7|11128.5|11122.5|11124.7|11118.7|0
1616713200000|2021-03-25 23:00:00|11125.5|11119.5|11125.2|11119.2|11127|11121|11124.7|11118.7|0
1616713500000|2021-03-25 23:05:00|11125.1|11119.1|11134.2|11128.2|11135.4|11129.4|11124.7|11118.7|0
1616713800000|2021-03-25 23:10:00|11134.7|11128.7|11134.7|11128.7|11135.4|11129.4|11132.6|11126.6|0
1616714100000|2021-03-25 23:15:00|11134.8|11128.8|11137.5|11131.5|11137.5|11131.5|11134.7|11128.7|0
1616714400000|2021-03-25 23:20:00|11137.3|11131.3|11137.5|11131.5|11138.7|11132.7|11136.4|11130.4|0
1616714700000|2021-03-25 23:25:00|11137.7|11131.7|11139.7|11133.7|11141.5|11135.5|11137.7|11131.7|0
1616715000000|2021-03-25 23:30:00|11139.8|11133.8|11141.9|11135.9|11142|11136|11139.8|11133.8|0
1616715300000|2021-03-25 23:35:00|11142|11136|11140.6|11134.6|11142.4|11136.4|11140.6|11134.6|0
1616715600000|2021-03-25 23:40:00|11141.3|11135.3|11139|11133|11141.3|11135.3|11139|11133|0
1616715900000|2021-03-25 23:45:00|11138.8|11132.8|11136.2|11130.2|11139|11133|11136|11130|0
1616716200000|2021-03-25 23:50:00|11136.3|11130.3|11134|11128|11136.7|11130.7|11134|11128|0
1616716500000|2021-03-25 23:55:00|11134.5|11128.5|11133.4|11127.4|11136.7|11130.7|11132.9|11126.9|0
1616716800000|2021-03-26 00:00:00|11133.5|11127.5|11136.2|11130.2|11136.7|11130.7|11132.4|11126.4|0
1616717100000|2021-03-26 00:05:00|11136.1|11130.1|11142.3|11136.3|11142.8|11136.8|11134.2|11128.2|0
1616717400000|2021-03-26 00:10:00|11142.4|11136.4|11137.8|11131.8|11142.8|11136.8|11137.3|11131.3|0
1616717700000|2021-03-26 00:15:00|11137.9|11131.9|11130.6|11124.6|11138.8|11132.8|11129.5|11123.5|0
1616718000000|2021-03-26 00:20:00|11131|11125|11129.6|11123.6|11132.9|11126.9|11129.4|11123.4|0
1616718300000|2021-03-26 00:25:00|11129.5|11123.5|11127|11121|11129.6|11123.6|11124.8|11118.8|0
1616718600000|2021-03-26 00:30:00|11127.1|11121.1|11131.8|11125.8|11131.9|11125.9|11127.1|11121.1|0
1616718900000|2021-03-26 00:35:00|11131.7|11125.7|11126.9|11120.9|11131.8|11125.8|11126.9|11120.9|0
1616719200000|2021-03-26 00:40:00|11127.3|11121.3|11118.5|11112.5|11129.2|11123.2|11117.4|11111.4|0
1616719500000|2021-03-26 00:45:00|11118.9|11112.9|11120|11114|11122.1|11116.1|11117.5|11111.5|0
1616719800000|2021-03-26 00:50:00|11119.9|11113.9|11120.2|11114.2|11120.2|11114.2|11118.7|11112.7|0
1616720100000|2021-03-26 00:55:00|11120.1|11114.1|11122.4|11116.4|11122.5|11116.5|11120|11114|0
1616720400000|2021-03-26 01:00:00|11122.5|11116.5|11122.1|11116.1|11124.8|11118.8|11119.9|11113.9|0
1616720700000|2021-03-26 01:05:00|11121.4|11115.4|11122.1|11116.1|11122.2|11116.2|11119.8|11113.8|0
1616721000000|2021-03-26 01:10:00|11122.2|11116.2|11119.8|11113.8|11122.3|11116.3|11117.4|11111.4|0
1616721300000|2021-03-26 01:15:00|11119.9|11113.9|11124.4|11118.4|11126.7|11120.7|11119.9|11113.9|0
1616721600000|2021-03-26 01:20:00|11124.3|11118.3|11119.9|11113.9|11124.4|11118.4|11119.8|11113.8|0
1616721900000|2021-03-26 01:25:00|11119.8|11113.8|11119.9|11113.9|11120|11114|11116.4|11110.4|0
1616722200000|2021-03-26 01:30:00|11120|11114|11127.2|11121.2|11127.3|11121.3|11119.9|11113.9|0
1616722500000|2021-03-26 01:35:00|11127.3|11121.3|11130|11124|11132.3|11126.3|11127.3|11121.3|0
1616722800000|2021-03-26 01:40:00|11129.9|11123.9|11127.7|11121.7|11130.1|11124.1|11125.2|11119.2|0
1616723100000|2021-03-26 01:45:00|11127.8|11121.8|11120.6|11114.6|11130|11124|11120.6|11114.6|0
1616723400000|2021-03-26 01:50:00|11120.5|11114.5|11122.9|11116.9|11125.1|11119.1|11120.5|11114.5|0
1616723700000|2021-03-26 01:55:00|11123|11117|11132.4|11126.4|11132.5|11126.5|11123|11117|0
1616724000000|2021-03-26 02:00:00|11132.5|11126.5|11130|11124|11134.8|11128.8|11130|11124|0
1616724300000|2021-03-26 02:05:00|11130.1|11124.1|11132.4|11126.4|11132.5|11126.5|11129.9|11123.9|0
1616724600000|2021-03-26 02:10:00|11132.3|11126.3|11132.5|11126.5|11132.6|11126.6|11130|11124|0
1616724900000|2021-03-26 02:15:00|11132.4|11126.4|11130.2|11124.2|11132.7|11126.7|11130.1|11124.1|0
1616725200000|2021-03-26 02:20:00|11130.3|11124.3|11125.6|11119.6|11130.3|11124.3|11125.6|11119.6|0
1616725500000|2021-03-26 02:25:00|11126.4|11120.4|11127.7|11121.7|11127.9|11121.9|11125.1|11119.1|0
1616725800000|2021-03-26 02:30:00|11127.8|11121.8|11130.1|11124.1|11130.2|11124.2|11127.6|11121.6|0
1616726100000|2021-03-26 02:35:00|11130.2|11124.2|11130.1|11124.1|11132.5|11126.5|11127.7|11121.7|0
1616726400000|2021-03-26 02:40:00|11130.2|11124.2|11130.3|11124.3|11130.4|11124.4|11130.2|11124.2|0
1616726700000|2021-03-26 02:45:00|11130.4|11124.4|11130.5|11124.5|11132.7|11126.7|11130.3|11124.3|0
1616727000000|2021-03-26 02:50:00|11131.3|11125.3|11133|11127|11133.1|11127.1|11131.3|11125.3|0
1616727300000|2021-03-26 02:55:00|11132.9|11126.9|11132.9|11126.9|11133|11127|11132.8|11126.8|0
1616727600000|2021-03-26 03:00:00|11133|11127|11135.3|11129.3|11137.7|11131.7|11133|11127|0
1616727900000|2021-03-26 03:05:00|11135.4|11129.4|11137.8|11131.8|11137.8|11131.8|11135.2|11129.2|0
1616728200000|2021-03-26 03:10:00|11137.9|11131.9|11137.8|11131.8|11137.9|11131.9|11137.6|11131.6|0
1616728500000|2021-03-26 03:15:00|11137.7|11131.7|11139.9|11133.9|11140|11134|11137.7|11131.7|0
1616728800000|2021-03-26 03:20:00|11140|11134|11137.9|11131.9|11140.2|11134.2|11137.8|11131.8|0
1616729100000|2021-03-26 03:25:00|11138|11132|11137.9|11131.9|11140.4|11134.4|11137.9|11131.9|0
1616729400000|2021-03-26 03:30:00|11138|11132|11135.5|11129.5|11140.2|11134.2|11135.4|11129.4|0
1616729700000|2021-03-26 03:35:00|11135.4|11129.4|11135.6|11129.6|11137.9|11131.9|11135.4|11129.4|0
1616730000000|2021-03-26 03:40:00|11135.7|11129.7|11137.9|11131.9|11138|11132|11135.5|11129.5|0
1616730300000|2021-03-26 03:45:00|11138|11132|11135.4|11129.4|11138|11132|11133.2|11127.2|0
1616730600000|2021-03-26 03:50:00|11135.5|11129.5|11133.2|11127.2|11135.5|11129.5|11131.9|11125.9|0
1616730900000|2021-03-26 03:55:00|11133.1|11127.1|11133.2|11127.2|11135.4|11129.4|11133.1|11127.1|0
1616731200000|2021-03-26 04:00:00|11133.1|11127.1|11135.6|11129.6|11135.6|11129.6|11133.1|11127.1|0
1616731500000|2021-03-26 04:05:00|11135.7|11129.7|11137.9|11131.9|11138|11132|11135.6|11129.6|0
1616731800000|2021-03-26 04:10:00|11137.5|11131.5|11135.3|11129.3|11137.9|11131.9|11135.3|11129.3|0
1616732100000|2021-03-26 04:15:00|11135.2|11129.2|11135.4|11129.4|11136.7|11130.7|11135.2|11129.2|0
1616732400000|2021-03-26 04:20:00|11135.5|11129.5|11135.4|11129.4|11135.6|11129.6|11134.3|11128.3|0
1616732700000|2021-03-26 04:25:00|11135.5|11129.5|11137.8|11131.8|11137.8|11131.8|11135.4|11129.4|0
1616733000000|2021-03-26 04:30:00|11137.4|11131.4|11135.5|11129.5|11137.8|11131.8|11134.4|11128.4|0
1616733300000|2021-03-26 04:35:00|11135.4|11129.4|11133.3|11127.3|11135.5|11129.5|11133.2|11127.2|0
1616733600000|2021-03-26 04:40:00|11133.4|11127.4|11133.4|11127.4|11135.6|11129.6|11133.2|11127.2|0
1616733900000|2021-03-26 04:45:00|11133.3|11127.3|11135.6|11129.6|11135.6|11129.6|11133.3|11127.3|0
1616734200000|2021-03-26 04:50:00|11135.7|11129.7|11133.3|11127.3|11135.8|11129.8|11133.3|11127.3|0
1616734500000|2021-03-26 04:55:00|11133.4|11127.4|11135.7|11129.7|11135.7|11129.7|11133.4|11127.4|0
1616734800000|2021-03-26 05:00:00|11135.8|11129.8|11135.6|11129.6|11138.2|11132.2|11135.6|11129.6|0
1616735100000|2021-03-26 05:05:00|11135.7|11129.7|11135.8|11129.8|11135.8|11129.8|11133.2|11127.2|0
1616735400000|2021-03-26 05:10:00|11135.7|11129.7|11138.3|11132.3|11138.3|11132.3|11135.7|11129.7|0
1616735700000|2021-03-26 05:15:00|11138.2|11132.2|11138.2|11132.2|11138.3|11132.3|11138.2|11132.2|0
1616736000000|2021-03-26 05:20:00|11138.3|11132.3|11138.2|11132.2|11138.3|11132.3|11136|11130|0
1616736300000|2021-03-26 05:25:00|11137.8|11131.8|11138.2|11132.2|11138.3|11132.3|11135.9|11129.9|0
1616736600000|2021-03-26 05:30:00|11138.3|11132.3|11137.8|11131.8|11138.3|11132.3|11137.8|11131.8|0
1616736900000|2021-03-26 05:35:00|11137.9|11131.9|11138.1|11132.1|11140.4|11134.4|11137.8|11131.8|0
1616737200000|2021-03-26 05:40:00|11138.2|11132.2|11138.1|11132.1|11140.4|11134.4|11138|11132|0
1616737500000|2021-03-26 05:45:00|11138|11132|11138.1|11132.1|11138.1|11132.1|11135.8|11129.8|0
1616737800000|2021-03-26 05:50:00|11137.3|11131.3|11138|11132|11138.1|11132.1|11135.9|11129.9|0
1616738100000|2021-03-26 05:55:00|11138.1|11132.1|11142.7|11136.7|11145.1|11139.1|11138|11132|0
1616738400000|2021-03-26 06:00:00|11143.5|11137.5|11144.9|11138.9|11147.2|11141.2|11142.7|11136.7|0
1616738700000|2021-03-26 06:05:00|11145|11139|11145|11139|11147.3|11141.3|11144.9|11138.9|0
1616739000000|2021-03-26 06:10:00|11144.9|11138.9|11145|11139|11145.2|11139.2|11144.9|11138.9|0
1616739300000|2021-03-26 06:15:00|11144.3|11138.3|11142.7|11136.7|11144.3|11138.3|11141.5|11135.5|0
1616739600000|2021-03-26 06:20:00|11142.8|11136.8|11145.2|11139.2|11145.2|11139.2|11142.7|11136.7|0
1616739900000|2021-03-26 06:25:00|11145.1|11139.1|11145|11139|11147.5|11141.5|11145|11139|0
1616740200000|2021-03-26 06:30:00|11145.1|11139.1|11142.6|11136.6|11147.4|11141.4|11142.6|11136.6|0
1616740500000|2021-03-26 06:35:00|11142.7|11136.7|11142.4|11136.4|11145|11139|11142.4|11136.4|0
1616740800000|2021-03-26 06:40:00|11142.5|11136.5|11144.6|11138.6|11144.7|11138.7|11142.4|11136.4|0
1616741100000|2021-03-26 06:45:00|11144.7|11138.7|11144.2|11138.2|11144.7|11138.7|11144.2|11138.2|0
1616741400000|2021-03-26 06:50:00|11144.3|11138.3|11144.2|11138.2|11144.3|11138.3|11144.2|11138.2|0
1616741700000|2021-03-26 06:55:00|11144.1|11138.1|11144|11138|11144.3|11138.3|11144|11138|0
1616742000000|2021-03-26 07:00:00|11132.4|11130.4|11129.4|11127.4|11137.4|11135.4|11125.4|11123.4|193
1616742300000|2021-03-26 07:05:00|11128.9|11126.9|11133.4|11131.4|11135.4|11133.4|11128.4|11126.4|45
1616742600000|2021-03-26 07:10:00|11133.9|11131.9|11136.4|11134.4|11136.4|11134.4|11130.9|11128.9|48
1616742900000|2021-03-26 07:15:00|11136.9|11134.9|11135.4|11133.4|11138.9|11136.9|11132.4|11130.4|42
1616743200000|2021-03-26 07:20:00|11135.9|11133.9|11136.4|11134.4|11138.4|11136.4|11134.4|11132.4|67
1616743500000|2021-03-26 07:25:00|11136.9|11134.9|11134.4|11132.4|11137.4|11135.4|11133.4|11131.4|21
1616743800000|2021-03-26 07:30:00|11133.9|11131.9|11131.9|11129.9|11135.4|11133.4|11130.9|11128.9|22
1616744100000|2021-03-26 07:35:00|11131.4|11129.4|11131.9|11129.9|11133.9|11131.9|11128.9|11126.9|68
1616744400000|2021-03-26 07:40:00|11131.4|11129.4|11132.9|11130.9|11134.9|11132.9|11130.4|11128.4|62
1616744700000|2021-03-26 07:45:00|11131.4|11129.4|11134.4|11132.4|11134.9|11132.9|11129.4|11127.4|35
1616745000000|2021-03-26 07:50:00|11133.9|11131.9|11128.4|11126.4|11134.9|11132.9|11128.4|11126.4|59
1616745300000|2021-03-26 07:55:00|11128.9|11126.9|11110.4|11108.4|11133.9|11131.9|11107.9|11105.9|258
1616745600000|2021-03-26 08:00:00|11112.9|11110.9|11126.4|11124.4|11128.4|11126.4|11095.9|11093.9|1691
1616745900000|2021-03-26 08:05:00|11125.9|11123.9|11135.9|11133.9|11144.9|11142.9|11122.4|11120.4|755
1616746200000|2021-03-26 08:10:00|11136.4|11134.4|11138.4|11136.4|11147.4|11145.4|11135.9|11133.9|577
1616746500000|2021-03-26 08:15:00|11138.9|11136.9|11133.4|11131.4|11145.4|11143.4|11129.4|11127.4|395
1616746800000|2021-03-26 08:20:00|11132.9|11130.9|11134.4|11132.4|11146.9|11144.9|11132.9|11130.9|379
1616747100000|2021-03-26 08:25:00|11134.9|11132.9|11136.9|11134.9|11140.9|11138.9|11134.4|11132.4|436
1616747400000|2021-03-26 08:30:00|11136.4|11134.4|11138.9|11136.9|11147.4|11145.4|11136.4|11134.4|324
1616747700000|2021-03-26 08:35:00|11138.4|11136.4|11127.4|11125.4|11141.9|11139.9|11126.9|11124.9|212
1616748000000|2021-03-26 08:40:00|11126.9|11124.9|11130.4|11128.4|11130.9|11128.9|11124.9|11122.9|252
1616748300000|2021-03-26 08:45:00|11130.9|11128.9|11133.9|11131.9|11134.9|11132.9|11126.9|11124.9|99
1616748600000|2021-03-26 08:50:00|11133.4|11131.4|11122.4|11120.4|11133.4|11131.4|11119.4|11117.4|238
1616748900000|2021-03-26 08:55:00|11122.9|11120.9|11118.4|11116.4|11123.9|11121.9|11108.9|11106.9|260
1616749200000|2021-03-26 09:00:00|11118.9|11116.9|11118.9|11116.9|11122.9|11120.9|11115.4|11113.4|189
1616749500000|2021-03-26 09:05:00|11119.4|11117.4|11120.4|11118.4|11121.4|11119.4|11115.4|11113.4|254
1616749800000|2021-03-26 09:10:00|11119.9|11117.9|11122.4|11120.4|11123.4|11121.4|11117.4|11115.4|129
1616750100000|2021-03-26 09:15:00|11121.9|11119.9|11126.9|11124.9|11128.4|11126.4|11118.9|11116.9|400
1616750400000|2021-03-26 09:20:00|11127.4|11125.4|11117.4|11115.4|11128.4|11126.4|11114.9|11112.9|170
1616750700000|2021-03-26 09:25:00|11116.4|11114.4|11119.4|11117.4|11121.9|11119.9|11112.9|11110.9|147
1616751000000|2021-03-26 09:30:00|11119.9|11117.9|11111.9|11109.9|11121.9|11119.9|11110.9|11108.9|130
1616751300000|2021-03-26 09:35:00|11111.4|11109.4|11114.9|11112.9|11115.9|11113.9|11108.9|11106.9|114
1616751600000|2021-03-26 09:40:00|11115.4|11113.4|11114.4|11112.4|11115.9|11113.9|11108.9|11106.9|117
1616751900000|2021-03-26 09:45:00|11114.9|11112.9|11109.9|11107.9|11115.9|11113.9|11105.9|11103.9|150
1616752200000|2021-03-26 09:50:00|11110.4|11108.4|11102.9|11100.9|11114.9|11112.9|11101.9|11099.9|550
1616752500000|2021-03-26 09:55:00|11103.4|11101.4|11103.4|11101.4|11108.9|11106.9|11100.9|11098.9|212
1616752800000|2021-03-26 10:00:00|11103.9|11101.9|11100.4|11098.4|11108.4|11106.4|11099.9|11097.9|75
1616753100000|2021-03-26 10:05:00|11099.9|11097.9|11101.9|11099.9|11101.9|11099.9|11095.9|11093.9|162
1616753400000|2021-03-26 10:10:00|11102.4|11100.4|11098.4|11096.4|11104.4|11102.4|11094.9|11092.9|103
1616753700000|2021-03-26 10:15:00|11097.9|11095.9|11094.9|11092.9|11098.9|11096.9|11093.9|11091.9|60
1616754000000|2021-03-26 10:20:00|11095.4|11093.4|11100.9|11098.9|11101.4|11099.4|11094.4|11092.4|122
1616754300000|2021-03-26 10:25:00|11101.4|11099.4|11108.9|11106.9|11109.9|11107.9|11098.9|11096.9|100
1616754600000|2021-03-26 10:30:00|11109.4|11107.4|11108.4|11106.4|11110.9|11108.9|11105.9|11103.9|140
1616754900000|2021-03-26 10:35:00|11108.9|11106.9|11106.4|11104.4|11110.4|11108.4|11103.9|11101.9|135
1616755200000|2021-03-26 10:40:00|11105.9|11103.9|11103.4|11101.4|11105.9|11103.9|11099.9|11097.9|92
1616755500000|2021-03-26 10:45:00|11102.9|11100.9|11106.9|11104.9|11109.9|11107.9|11101.9|11099.9|121
1616755800000|2021-03-26 10:50:00|11107.4|11105.4|11111.4|11109.4|11112.4|11110.4|11106.9|11104.9|130
1616756100000|2021-03-26 10:55:00|11111.9|11109.9|11111.4|11109.4|11113.4|11111.4|11109.9|11107.9|83
1616756400000|2021-03-26 11:00:00|11110.9|11108.9|11106.4|11104.4|11113.4|11111.4|11106.4|11104.4|72
1616756700000|2021-03-26 11:05:00|11106.9|11104.9|11111.4|11109.4|11114.9|11112.9|11105.9|11103.9|69
1616757000000|2021-03-26 11:10:00|11111.9|11109.9|11106.4|11104.4|11113.4|11111.4|11105.4|11103.4|92
1616757300000|2021-03-26 11:15:00|11106.9|11104.9|11102.9|11100.9|11106.9|11104.9|11101.9|11099.9|68
1616757600000|2021-03-26 11:20:00|11103.9|11101.9|11103.9|11101.9|11104.9|11102.9|11100.9|11098.9|70
1616757900000|2021-03-26 11:25:00|11103.4|11101.4|11103.9|11101.9|11107.4|11105.4|11101.9|11099.9|40
1616758200000|2021-03-26 11:30:00|11104.9|11102.9|11107.4|11105.4|11107.4|11105.4|11103.9|11101.9|65
1616758500000|2021-03-26 11:35:00|11107.9|11105.9|11105.9|11103.9|11108.9|11106.9|11104.9|11102.9|24
1616758800000|2021-03-26 11:40:00|11106.4|11104.4|11108.4|11106.4|11108.9|11106.9|11104.9|11102.9|98
1616759100000|2021-03-26 11:45:00|11108.9|11106.9|11115.9|11113.9|11118.4|11116.4|11108.9|11106.9|81
1616759400000|2021-03-26 11:50:00|11116.4|11114.4|11116.9|11114.9|11116.9|11114.9|11111.9|11109.9|94
1616759700000|2021-03-26 11:55:00|11117.4|11115.4|11123.9|11121.9|11124.9|11122.9|11116.9|11114.9|105
1616760000000|2021-03-26 12:00:00|11123.4|11121.4|11122.9|11120.9|11124.4|11122.4|11119.9|11117.9|88
1616760300000|2021-03-26 12:05:00|11122.4|11120.4|11123.9|11121.9|11123.9|11121.9|11120.9|11118.9|30
1616760600000|2021-03-26 12:10:00|11123.4|11121.4|11123.4|11121.4|11124.9|11122.9|11122.4|11120.4|44
1616760900000|2021-03-26 12:15:00|11123.9|11121.9|11120.4|11118.4|11124.4|11122.4|11119.9|11117.9|66
1616761200000|2021-03-26 12:20:00|11120.9|11118.9|11118.4|11116.4|11121.4|11119.4|11117.9|11115.9|89
1616761500000|2021-03-26 12:25:00|11117.9|11115.9|11110.4|11108.4|11118.4|11116.4|11109.9|11107.9|70
1616761800000|2021-03-26 12:30:00|11110.9|11108.9|11105.9|11103.9|11111.4|11109.4|11105.4|11103.4|46
1616762100000|2021-03-26 12:35:00|11105.4|11103.4|11106.9|11104.9|11110.9|11108.9|11105.4|11103.4|82
1616762400000|2021-03-26 12:40:00|11105.5|11103.5|11111.5|11109.5|11114.5|11112.5|11105|11103|228
1616762700000|2021-03-26 12:45:00|11112|11110|11114|11112|11115.5|11113.5|11109.5|11107.5|236
1616763000000|2021-03-26 12:50:00|11114.5|11112.5|11109.5|11107.5|11115.5|11113.5|11109|11107|53
1616763300000|2021-03-26 12:55:00|11109|11107|11111.5|11109.5|11113.5|11111.5|11107|11105|63
1616763600000|2021-03-26 13:00:00|11112|11110|11110|11108|11115.5|11113.5|11109.5|11107.5|73
1616763900000|2021-03-26 13:05:00|11110.5|11108.5|11112.5|11110.5|11113.5|11111.5|11109.5|11107.5|69
1616764200000|2021-03-26 13:10:00|11113|11111|11117.5|11115.5|11119.5|11117.5|11112.5|11110.5|95
1616764500000|2021-03-26 13:15:00|11116.5|11114.5|11117.5|11115.5|11120.5|11118.5|11114.5|11112.5|113
1616764800000|2021-03-26 13:20:00|11118|11116|11116.5|11114.5|11119.5|11117.5|11115.5|11113.5|71
1616765100000|2021-03-26 13:25:00|11117|11115|11119.5|11117.5|11121.5|11119.5|11114.5|11112.5|164
1616765400000|2021-03-26 13:30:00|11120|11118|11130.5|11128.5|11132.5|11130.5|11120|11118|382
1616765700000|2021-03-26 13:35:00|11129.5|11127.5|11133|11131|11133.5|11131.5|11125.5|11123.5|293
1616766000000|2021-03-26 13:40:00|11133.5|11131.5|11133|11131|11137.5|11135.5|11131|11129|199
1616766300000|2021-03-26 13:45:00|11133.5|11131.5|11132|11130|11137.5|11135.5|11132|11130|200
1616766600000|2021-03-26 13:50:00|11131.5|11129.5|11117|11115|11132|11130|11115.5|11113.5|179
1616766900000|2021-03-26 13:55:00|11117.5|11115.5|11113|11111|11118.5|11116.5|11112.5|11110.5|141
1616767200000|2021-03-26 14:00:00|11113.5|11111.5|11112|11110|11118.5|11116.5|11112|11110|209
1616767500000|2021-03-26 14:05:00|11112.5|11110.5|11104.5|11102.5|11112.5|11110.5|11102.5|11100.5|239
1616767800000|2021-03-26 14:10:00|11105|11103|11104.5|11102.5|11105.5|11103.5|11099|11097|223
1616768100000|2021-03-26 14:15:00|11104|11102|11101.5|11099.5|11104|11102|11097.5|11095.5|277
1616768400000|2021-03-26 14:20:00|11102|11100|11106.5|11104.5|11109|11107|11101.5|11099.5|264
1616768700000|2021-03-26 14:25:00|11107|11105|11107.5|11105.5|11109.5|11107.5|11103.5|11101.5|222
1616769000000|2021-03-26 14:30:00|11108|11106|11109|11107|11110.5|11108.5|11105.5|11103.5|363
1616769300000|2021-03-26 14:35:00|11109.5|11107.5|11108.5|11106.5|11110|11108|11107|11105|173
1616769600000|2021-03-26 14:40:00|11109|11107|11110.5|11108.5|11111.5|11109.5|11107.5|11105.5|173
1616769900000|2021-03-26 14:45:00|11111.5|11109.5|11108.5|11106.5|11114|11112|11105.5|11103.5|233
1616770200000|2021-03-26 14:50:00|11109|11107|11104.5|11102.5|11112.5|11110.5|11103.5|11101.5|270
1616770500000|2021-03-26 14:55:00|11104|11102|11099.5|11097.5|11104.5|11102.5|11094.5|11092.5|199
1616770800000|2021-03-26 15:00:00|11100.5|11098.5|11111|11109|11111.5|11109.5|11098|11096|359
1616771100000|2021-03-26 15:05:00|11111.5|11109.5|11110|11108|11112.5|11110.5|11108.5|11106.5|311
1616771400000|2021-03-26 15:10:00|11108.8|11106.8|11106.8|11104.8|11110.3|11108.3|11105.3|11103.3|295
1616771700000|2021-03-26 15:15:00|11106.3|11104.3|11109.3|11107.3|11110.3|11108.3|11104.3|11102.3|254
1616772000000|2021-03-26 15:20:00|11109.8|11107.8|11099.3|11097.3|11112.3|11110.3|11099.3|11097.3|207
1616772300000|2021-03-26 15:25:00|11099.8|11097.8|11104.8|11102.8|11105.3|11103.3|11099.8|11097.8|149
1616772600000|2021-03-26 15:30:00|11105.3|11103.3|11110.3|11108.3|11111.8|11109.8|11103.3|11101.3|140
1616772900000|2021-03-26 15:35:00|11110.8|11108.8|11107.8|11105.8|11112.8|11110.8|11107.3|11105.3|102
1616773200000|2021-03-26 15:40:00|11107.3|11105.3|11109.3|11107.3|11110.3|11108.3|11107.3|11105.3|89
1616773500000|2021-03-26 15:45:00|11108.8|11106.8|11112.8|11110.8|11112.8|11110.8|11108.3|11106.3|126
1616773800000|2021-03-26 15:50:00|11112.3|11110.3|11117.3|11115.3|11118.3|11116.3|11112.3|11110.3|250
1616774100000|2021-03-26 15:55:00|11117.8|11115.8|11120.8|11118.8|11121.3|11119.3|11115.3|11113.3|241
1616774400000|2021-03-26 16:00:00|11120.3|11118.3|11120.3|11118.3|11121.8|11119.8|11119.3|11117.3|208
1616774700000|2021-03-26 16:05:00|11119.3|11117.3|11120.3|11118.3|11122.3|11120.3|11116.3|11114.3|533
1616775000000|2021-03-26 16:10:00|11119.8|11117.8|11120.8|11118.8|11122.3|11120.3|11118.3|11116.3|341
1616775300000|2021-03-26 16:15:00|11121.3|11119.3|11121.3|11119.3|11123.8|11121.8|11117.3|11115.3|564
1616775600000|2021-03-26 16:20:00|11108.9|11106.9|11105.4|11103.4|11111.4|11109.4|11103.4|11101.4|607
1616775900000|2021-03-26 16:25:00|11105.9|11103.9|11104.4|11102.4|11105.9|11103.9|11091.9|11089.9|1729
1616776200000|2021-03-26 16:30:00|11105.9|11103.9|11100.9|11098.9|11106.4|11104.4|11099.4|11097.4|685
1616776500000|2021-03-26 16:35:00|11101.4|11099.4|11108.4|11106.4|11108.9|11106.9|11101.4|11099.4|128
1616776800000|2021-03-26 16:40:00|11108.9|11106.9|11112.9|11110.9|11112.9|11110.9|11107.9|11105.9|253
1616777100000|2021-03-26 16:45:00|11113.9|11111.9|11114.9|11112.9|11114.9|11112.9|11112.4|11110.4|57
1616777400000|2021-03-26 16:50:00|11114.4|11112.4|11113.9|11111.9|11114.9|11112.9|11111.9|11109.9|69
1616777700000|2021-03-26 16:55:00|11112.9|11110.9|11108.4|11106.4|11112.9|11110.9|11107.9|11105.9|100
1616778000000|2021-03-26 17:00:00|11107.9|11105.9|11110.4|11108.4|11111.4|11109.4|11107.9|11105.9|15
1616778300000|2021-03-26 17:05:00|11109.9|11107.9|11112.9|11110.9|11113.9|11111.9|11109.9|11107.9|39
1616778600000|2021-03-26 17:10:00|11112.4|11110.4|11109.9|11107.9|11114.4|11112.4|11108.9|11106.9|40
1616778900000|2021-03-26 17:15:00|11109.4|11107.4|11109.4|11107.4|11109.9|11107.9|11106.9|11104.9|66
1616779200000|2021-03-26 17:20:00|11108.9|11106.9|11112.9|11110.9|11112.9|11110.9|11106.9|11104.9|13
1616779500000|2021-03-26 17:25:00|11111.9|11109.9|11112.9|11110.9|11114.4|11112.4|11111.9|11109.9|30
1616779800000|2021-03-26 17:30:00|11112.4|11110.4|11110.9|11108.9|11112.9|11110.9|11106.9|11104.9|145
1616780100000|2021-03-26 17:35:00|11111.4|11109.4|11107.9|11105.9|11111.9|11109.9|11107.9|11105.9|58
1616780400000|2021-03-26 17:40:00|11107.4|11105.4|11101.9|11099.9|11107.9|11105.9|11101.9|11099.9|48
1616780700000|2021-03-26 17:45:00|11101.4|11099.4|11094.9|11092.9|11103.4|11101.4|11094.9|11092.9|48
1616781000000|2021-03-26 17:50:00|11094.4|11092.4|11095.4|11093.4|11098.9|11096.9|11093.9|11091.9|45
1616781300000|2021-03-26 17:55:00|11095.9|11093.9|11095.9|11093.9|11096.9|11094.9|11093.9|11091.9|58
1616781600000|2021-03-26 18:00:00|11095.4|11093.4|11094.4|11092.4|11098.4|11096.4|11092.9|11090.9|23
1616781900000|2021-03-26 18:05:00|11094.9|11092.9|11087.4|11085.4|11095.9|11093.9|11086.9|11084.9|35
1616782200000|2021-03-26 18:10:00|11086.9|11084.9|11083.4|11081.4|11087.9|11085.9|11080.9|11078.9|107
1616782500000|2021-03-26 18:15:00|11082.9|11080.9|11083.4|11081.4|11084.4|11082.4|11077.9|11075.9|49
1616782800000|2021-03-26 18:20:00|11082.9|11080.9|11091.4|11089.4|11091.4|11089.4|11081.9|11079.9|8
1616783100000|2021-03-26 18:25:00|11090.9|11088.9|11094.9|11092.9|11096.4|11094.4|11090.9|11088.9|25
1616783400000|2021-03-26 18:30:00|11094.4|11092.4|11094.4|11092.4|11096.9|11094.9|11090.9|11088.9|12
1616783700000|2021-03-26 18:35:00|11094.9|11092.9|11092.4|11090.4|11095.4|11093.4|11090.9|11088.9|43
1616784000000|2021-03-26 18:40:00|11091.9|11089.9|11091.9|11089.9|11094.9|11092.9|11090.4|11088.4|21
1616784300000|2021-03-26 18:45:00|11092.4|11090.4|11082.4|11080.4|11094.9|11092.9|11081.4|11079.4|63
1616784600000|2021-03-26 18:50:00|11081.9|11079.9|11092.9|11090.9|11094.4|11092.4|11080.9|11078.9|58
1616784900000|2021-03-26 18:55:00|11092.4|11090.4|11097.9|11095.9|11098.9|11096.9|11088.9|11086.9|48
1616785200000|2021-03-26 19:00:00|11097.4|11095.4|11098.4|11096.4|11101.4|11099.4|11097.4|11095.4|20
1616785500000|2021-03-26 19:05:00|11098.9|11096.9|11097.4|11095.4|11101.4|11099.4|11096.9|11094.9|23
1616785800000|2021-03-26 19:10:00|11097.9|11095.9|11099.4|11097.4|11103.9|11101.9|11096.4|11094.4|43
1616786100000|2021-03-26 19:15:00|11098.9|11096.9|11100.9|11098.9|11101.4|11099.4|11097.4|11095.4|49
1616786400000|2021-03-26 19:20:00|11101.4|11099.4|11099.4|11097.4|11102.4|11100.4|11099.4|11097.4|30
1616786700000|2021-03-26 19:25:00|11099.9|11097.9|11100.4|11098.4|11101.9|11099.9|11095.4|11093.4|55
1616787000000|2021-03-26 19:30:00|11100.9|11098.9|11106.4|11104.4|11107.4|11105.4|11100.4|11098.4|32
1616787300000|2021-03-26 19:35:00|11105.9|11103.9|11109.9|11107.9|11113.4|11111.4|11104.9|11102.9|48
1616787600000|2021-03-26 19:40:00|11110.9|11108.9|11111.4|11109.4|11113.9|11111.9|11109.9|11107.9|5
1616787900000|2021-03-26 19:45:00|11111.9|11109.9|11111.4|11109.4|11112.4|11110.4|11106.9|11104.9|83
1616788200000|2021-03-26 19:50:00|11111.9|11109.9|11126.4|11124.4|11126.9|11124.9|11109.4|11107.4|78
1616788500000|2021-03-26 19:55:00|11126.9|11124.9|11142.9|11140.9|11144.9|11142.9|11124.9|11122.9|136
1616788800000|2021-03-26 20:00:00|11142.4|11140.4|11140.4|11138.4|11143.9|11141.9|11140.4|11138.4|15
1616789100000|2021-03-26 20:05:00|11141.4|11139.4|11141.9|11139.9|11142.9|11140.9|11140.4|11138.4|9
1616789400000|2021-03-26 20:10:00|11142.4|11140.4|11148.9|11146.9|11148.9|11146.9|11140.9|11138.9|39
1616789700000|2021-03-26 20:15:00|11148.4|11146.4|11147.9|11145.9|11149.9|11147.9|11146.4|11144.4|13
1616790000000|2021-03-26 20:20:00|11147.4|11145.4|11145.4|11143.4|11148.4|11146.4|11145.4|11143.4|1
1616790300000|2021-03-26 20:25:00|11144.9|11142.9|11140.9|11138.9|11145.9|11143.9|11139.9|11137.9|20
1616790600000|2021-03-26 20:30:00|11141.4|11139.4|11138.9|11136.9|11141.9|11139.9|11138.9|11136.9|8
1616790900000|2021-03-26 20:35:00|11136.9|11134.9|11137.9|11135.9|11137.9|11135.9|11135.9|11133.9|3
1616791200000|2021-03-26 20:40:00|11137.4|11135.4|11136.9|11134.9|11137.4|11135.4|11136.9|11134.9|2
1616791500000|2021-03-26 20:45:00|11137.4|11135.4|11141.9|11139.9|11141.9|11139.9|11137.4|11135.4|6
1616791800000|2021-03-26 20:50:00|11141.4|11139.4|11142.4|11140.4|11142.9|11140.9|11141.4|11139.4|3
1616792100000|2021-03-26 20:55:00|11141.9|11139.9|11133.9|11127.9|11141.9|11139.9|11129.9|11125.9|28
1616968800000|2021-03-28 22:00:00|11128.4|11122.4|11120.6|11114.6|11128.4|11122.4|11120.6|11114.6|0
1616969100000|2021-03-28 22:05:00|11120.7|11114.7|11123|11117|11123.6|11117.6|11118.8|11112.8|0
1616969400000|2021-03-28 22:10:00|11122.6|11116.6|11124.1|11118.1|11126.3|11120.3|11121.1|11115.1|0
1616969700000|2021-03-28 22:15:00|11124|11118|11120.2|11114.2|11124.1|11118.1|11118.5|11112.5|0
1616970000000|2021-03-28 22:20:00|11120.1|11114.1|11117.9|11111.9|11120.1|11114.1|11115.7|11109.7|0
1616970300000|2021-03-28 22:25:00|11118|11112|11121.5|11115.5|11122.2|11116.2|11118|11112|0
1616970600000|2021-03-28 22:30:00|11121.4|11115.4|11120.7|11114.7|11122.5|11116.5|11120.2|11114.2|0
1616970900000|2021-03-28 22:35:00|11120.8|11114.8|11117.9|11111.9|11121.2|11115.2|11116.9|11110.9|0
1616971200000|2021-03-28 22:40:00|11118|11112|11124.5|11118.5|11125|11119|11118|11112|0
1616971500000|2021-03-28 22:45:00|11124.6|11118.6|11122.9|11116.9|11126.2|11120.2|11122.2|11116.2|0
1616971800000|2021-03-28 22:50:00|11122.2|11116.2|11122.9|11116.9|11123.4|11117.4|11119.7|11113.7|0
1616972100000|2021-03-28 22:55:00|11123|11117|11120.2|11114.2|11123.4|11117.4|11119.7|11113.7|0
1616972400000|2021-03-28 23:00:00|11120.3|11114.3|11118.4|11112.4|11121.7|11115.7|11117.9|11111.9|0
1616972700000|2021-03-28 23:05:00|11118.5|11112.5|11116.9|11110.9|11118.9|11112.9|11116.2|11110.2|0
1616973000000|2021-03-28 23:10:00|11116.8|11110.8|11115.8|11109.8|11116.8|11110.8|11114.2|11108.2|0
1616973300000|2021-03-28 23:15:00|11115.7|11109.7|11116|11110|11119|11113|11115.3|11109.3|0
1616973600000|2021-03-28 23:20:00|11116.2|11110.2|11114.8|11108.8|11116.4|11110.4|11114.8|11108.8|0
1616973900000|2021-03-28 23:25:00|11114.7|11108.7|11111|11105|11115.8|11109.8|11111|11105|0
1616974200000|2021-03-28 23:30:00|11111.1|11105.1|11113.1|11107.1|11113.1|11107.1|11109.8|11103.8|0
1616974500000|2021-03-28 23:35:00|11113|11107|11112.1|11106.1|11113.6|11107.6|11111|11105|0
1616974800000|2021-03-28 23:40:00|11112|11106|11111|11105|11112.6|11106.6|11111|11105|0
1616975100000|2021-03-28 23:45:00|11110.6|11104.6|11109.3|11103.3|11111.5|11105.5|11108.8|11102.8|0
1616975400000|2021-03-28 23:50:00|11109.2|11103.2|11112.1|11106.1|11112.1|11106.1|11108.8|11102.8|0
1616975700000|2021-03-28 23:55:00|11112|11106|11108.3|11102.3|11112.6|11106.6|11108.3|11102.3|0
1616976000000|2021-03-29 00:00:00|11108.5|11102.5|11106.8|11100.8|11110.3|11104.3|11104.3|11098.3|0
1616976300000|2021-03-29 00:05:00|11106.7|11100.7|11103.8|11097.8|11107|11101|11103.3|11097.3|0
1616976600000|2021-03-29 00:10:00|11104|11098|11105.2|11099.2|11105.2|11099.2|11100.5|11094.5|0
1616976900000|2021-03-29 00:15:00|11104.7|11098.7|11098.2|11092.2|11108.5|11102.5|11089.3|11083.3|0
1616977200000|2021-03-29 00:20:00|11098.1|11092.1|11096.8|11090.8|11102.9|11096.9|11095.7|11089.7|0
1616977500000|2021-03-29 00:25:00|11097.2|11091.2|11094.6|11088.6|11097.9|11091.9|11093.1|11087.1|0
1616977800000|2021-03-29 00:30:00|11094.2|11088.2|11097.9|11091.9|11097.9|11091.9|11093.1|11087.1|0
1616978100000|2021-03-29 00:35:00|11098|11092|11097.7|11091.7|11100.2|11094.2|11097.6|11091.6|0
1616978400000|2021-03-29 00:40:00|11096.9|11090.9|11095.3|11089.3|11097.8|11091.8|11095.1|11089.1|0
1616978700000|2021-03-29 00:45:00|11095.2|11089.2|11095.3|11089.3|11097.7|11091.7|11093|11087|0
1616979000000|2021-03-29 00:50:00|11095.2|11089.2|11090.7|11084.7|11095.2|11089.2|11088.2|11082.2|0
1616979300000|2021-03-29 00:55:00|11090.8|11084.8|11093|11087|11093.1|11087.1|11090.6|11084.6|0
1616979600000|2021-03-29 01:00:00|11092.9|11086.9|11093.2|11087.2|11093.4|11087.4|11088.3|11082.3|0
1616979900000|2021-03-29 01:05:00|11093.3|11087.3|11090.7|11084.7|11093.3|11087.3|11088.2|11082.2|0
1616980200000|2021-03-29 01:10:00|11089.9|11083.9|11088.1|11082.1|11093|11087|11088.1|11082.1|0
1616980500000|2021-03-29 01:15:00|11088|11082|11088.1|11082.1|11089.3|11083.3|11083.4|11077.4|0
1616980800000|2021-03-29 01:20:00|11088.2|11082.2|11085.9|11079.9|11088.3|11082.3|11083.5|11077.5|0
1616981100000|2021-03-29 01:25:00|11086|11080|11087.2|11081.2|11088.4|11082.4|11085.9|11079.9|0
1616981400000|2021-03-29 01:30:00|11088.3|11082.3|11086.2|11080.2|11088.4|11082.4|11083.7|11077.7|0
1616981700000|2021-03-29 01:35:00|11086.1|11080.1|11079.4|11073.4|11086.1|11080.1|11079.3|11073.3|0
1616982000000|2021-03-29 01:40:00|11079.3|11073.3|11086.6|11080.6|11086.6|11080.6|11079.3|11073.3|0
1616982300000|2021-03-29 01:45:00|11086.5|11080.5|11091.2|11085.2|11091.3|11085.3|11084.3|11078.3|0
1616982600000|2021-03-29 01:50:00|11091.3|11085.3|11086.6|11080.6|11091.4|11085.4|11086.6|11080.6|0
1616982900000|2021-03-29 01:55:00|11086.7|11080.7|11091.2|11085.2|11091.2|11085.2|11086.6|11080.6|0
1616983200000|2021-03-29 02:00:00|11091.1|11085.1|11093.6|11087.6|11093.6|11087.6|11086.5|11080.5|0
1616983500000|2021-03-29 02:05:00|11093.5|11087.5|11100.8|11094.8|11100.8|11094.8|11091.2|11085.2|0
1616983800000|2021-03-29 02:10:00|11100.7|11094.7|11098.3|11092.3|11103|11097|11098.3|11092.3|0
1616984100000|2021-03-29 02:15:00|11098.4|11092.4|11095.8|11089.8|11098.5|11092.5|11095.8|11089.8|0
1616984400000|2021-03-29 02:20:00|11095.9|11089.9|11098.2|11092.2|11100.5|11094.5|11095.9|11089.9|0
1616984700000|2021-03-29 02:25:00|11099|11093|11095.9|11089.9|11100.5|11094.5|11095.8|11089.8|0
1616985000000|2021-03-29 02:30:00|11096|11090|11094.7|11088.7|11098.3|11092.3|11093.5|11087.5|0
1616985300000|2021-03-29 02:35:00|11095|11089|11095.8|11089.8|11095.8|11089.8|11093.3|11087.3|0
1616985600000|2021-03-29 02:40:00|11095.7|11089.7|11098.2|11092.2|11098.3|11092.3|11094.6|11088.6|0
1616985900000|2021-03-29 02:45:00|11098.3|11092.3|11095.8|11089.8|11098.3|11092.3|11093.5|11087.5|0
1616986200000|2021-03-29 02:50:00|11095.9|11089.9|11093.3|11087.3|11095.9|11089.9|11093.3|11087.3|0
1616986500000|2021-03-29 02:55:00|11093.2|11087.2|11093.5|11087.5|11093.5|11087.5|11090.9|11084.9|0
1616986800000|2021-03-29 03:00:00|11093.4|11087.4|11091.1|11085.1|11093.4|11087.4|11090.9|11084.9|0
1616987100000|2021-03-29 03:05:00|11091|11085|11091|11085|11091.2|11085.2|11091|11085|0
1616987400000|2021-03-29 03:10:00|11091.1|11085.1|11083.9|11077.9|11093.3|11087.3|11083.9|11077.9|0
1616987700000|2021-03-29 03:15:00|11084|11078|11088.5|11082.5|11088.7|11082.7|11084|11078|0
1616988000000|2021-03-29 03:20:00|11088.4|11082.4|11088.5|11082.5|11090.9|11084.9|11088.4|11082.4|0
1616988300000|2021-03-29 03:25:00|11088.6|11082.6|11091|11085|11091.1|11085.1|11088.5|11082.5|0
1616988600000|2021-03-29 03:30:00|11090.9|11084.9|11089.8|11083.8|11091|11085|11086.3|11080.3|0
1616988900000|2021-03-29 03:35:00|11089.4|11083.4|11088.8|11082.8|11090.9|11084.9|11088.6|11082.6|0
1616989200000|2021-03-29 03:40:00|11089.1|11083.1|11093.4|11087.4|11093.4|11087.4|11089.1|11083.1|0
1616989500000|2021-03-29 03:45:00|11093.5|11087.5|11091.2|11085.2|11093.6|11087.6|11091.1|11085.1|0
1616989800000|2021-03-29 03:50:00|11091.1|11085.1|11095.9|11089.9|11098.2|11092.2|11091.1|11085.1|0
1616990100000|2021-03-29 03:55:00|11095.8|11089.8|11098.5|11092.5|11098.5|11092.5|11093.7|11087.7|0
1616990400000|2021-03-29 04:00:00|11097.7|11091.7|11096.3|11090.3|11098.6|11092.6|11096.2|11090.2|0
1616990700000|2021-03-29 04:05:00|11096.7|11090.7|11091.2|11085.2|11098.6|11092.6|11088.7|11082.7|0
1616991000000|2021-03-29 04:10:00|11091.3|11085.3|11091.4|11085.4|11092.6|11086.6|11091.2|11085.2|0
1616991300000|2021-03-29 04:15:00|11091.3|11085.3|11089.3|11083.3|11091.5|11085.5|11089.1|11083.1|0
1616991600000|2021-03-29 04:20:00|11089.4|11083.4|11089.1|11083.1|11089.4|11083.4|11086.7|11080.7|0
1616991900000|2021-03-29 04:25:00|11089.2|11083.2|11086.8|11080.8|11089.2|11083.2|11086.7|11080.7|0
1616992200000|2021-03-29 04:30:00|11086.7|11080.7|11091.3|11085.3|11091.3|11085.3|11084.2|11078.2|0
1616992500000|2021-03-29 04:35:00|11091.2|11085.2|11089.2|11083.2|11091.3|11085.3|11088.8|11082.8|0
1616992800000|2021-03-29 04:40:00|11089.1|11083.1|11089.1|11083.1|11089.2|11083.2|11088.9|11082.9|0
1616993100000|2021-03-29 04:45:00|11095.1|11089.1|11097.3|11091.3|11097.4|11091.4|11094.8|11088.8|0
1616993400000|2021-03-29 04:50:00|11097.2|11091.2|11097.3|11091.3|11097.3|11091.3|11094.9|11088.9|0
1616993700000|2021-03-29 04:55:00|11097.4|11091.4|11097.2|11091.2|11097.4|11091.4|11096.1|11090.1|0
1616994000000|2021-03-29 05:00:00|11091.2|11085.2|11084.4|11078.4|11091.4|11085.4|11084.2|11078.2|0
1616994300000|2021-03-29 05:05:00|11084.3|11078.3|11079.1|11073.1|11086.5|11080.5|11076.9|11070.9|0
1616994600000|2021-03-29 05:10:00|11079.2|11073.2|11065.2|11059.2|11079.2|11073.2|11062.8|11056.8|0
1616994900000|2021-03-29 05:15:00|11065.3|11059.3|11062.6|11056.6|11067.5|11061.5|11062.6|11056.6|0
1616995200000|2021-03-29 05:20:00|11061.8|11055.8|11065.1|11059.1|11067.4|11061.4|11058.2|11052.2|0
1616995500000|2021-03-29 05:25:00|11065|11059|11070.1|11064.1|11072.3|11066.3|11065|11059|0
1616995800000|2021-03-29 05:30:00|11070|11064|11074.5|11068.5|11074.6|11068.6|11069.9|11063.9|0
1616996100000|2021-03-29 05:35:00|11073.7|11067.7|11067.3|11061.3|11073.7|11067.7|11067.3|11061.3|0
1616996400000|2021-03-29 05:40:00|11067.4|11061.4|11072.5|11066.5|11072.6|11066.6|11062.8|11056.8|0
1616996700000|2021-03-29 05:45:00|11072.6|11066.6|11072.7|11066.7|11074.8|11068.8|11070.2|11064.2|0
1616997000000|2021-03-29 05:50:00|11072.6|11066.6|11081.9|11075.9|11084.2|11078.2|11072.6|11066.6|0
1616997300000|2021-03-29 05:55:00|11082|11076|11079.8|11073.8|11086.7|11080.7|11079.5|11073.5|0
1616997600000|2021-03-29 06:00:00|11095.9|11093.9|11077.4|11075.4|11095.9|11093.9|11077.4|11075.4|202
1616997900000|2021-03-29 06:05:00|11076.4|11074.4|11081.4|11079.4|11082.4|11080.4|11073.4|11071.4|94
1616998200000|2021-03-29 06:10:00|11080.9|11078.9|11061.4|11059.4|11081.4|11079.4|11061.4|11059.4|75
1616998500000|2021-03-29 06:15:00|11061.9|11059.9|11080.4|11078.4|11080.9|11078.9|11061.9|11059.9|118
1616998800000|2021-03-29 06:20:00|11080.9|11078.9|11085.4|11083.4|11086.9|11084.9|11080.4|11078.4|26
1616999100000|2021-03-29 06:25:00|11084.9|11082.9|11085.9|11083.9|11087.9|11085.9|11083.4|11081.4|34
1616999400000|2021-03-29 06:30:00|11086.4|11084.4|11086.9|11084.9|11086.9|11084.9|11083.4|11081.4|16
1616999700000|2021-03-29 06:35:00|11086.4|11084.4|11083.9|11081.9|11086.4|11084.4|11083.9|11081.9|9
1617000000000|2021-03-29 06:40:00|11083.4|11081.4|11087.4|11085.4|11088.9|11086.9|11083.4|11081.4|18
1617000300000|2021-03-29 06:45:00|11087.9|11085.9|11089.4|11087.4|11091.9|11089.9|11087.4|11085.4|21
1617000600000|2021-03-29 06:50:00|11089.9|11087.9|11096.4|11094.4|11100.4|11098.4|11089.9|11087.9|48
1617000900000|2021-03-29 06:55:00|11096.9|11094.9|11091.4|11089.4|11098.9|11096.9|11090.4|11088.4|83
1617001200000|2021-03-29 07:00:00|11090.9|11088.9|11102.4|11100.4|11116.4|11114.4|11090.9|11088.9|1148
1617001500000|2021-03-29 07:05:00|11102.9|11100.9|11103.4|11101.4|11108.4|11106.4|11088.9|11086.9|892
1617001800000|2021-03-29 07:10:00|11102.9|11100.9|11118.9|11116.9|11119.4|11117.4|11102.9|11100.9|414
1617002100000|2021-03-29 07:15:00|11118.4|11116.4|11086.9|11084.9|11118.9|11116.9|11086.4|11084.4|365
1617002400000|2021-03-29 07:20:00|11087.4|11085.4|11088.4|11086.4|11098.4|11096.4|11083.9|11081.9|320
1617002700000|2021-03-29 07:25:00|11087.9|11085.9|11082.4|11080.4|11089.4|11087.4|11076.9|11074.9|281
1617003000000|2021-03-29 07:30:00|11082.9|11080.9|11073.9|11071.9|11085.4|11083.4|11073.4|11071.4|331
1617003300000|2021-03-29 07:35:00|11074.4|11072.4|11077.4|11075.4|11081.4|11079.4|11072.9|11070.9|309
1617003600000|2021-03-29 07:40:00|11076.9|11074.9|11078.4|11076.4|11079.4|11077.4|11070.9|11068.9|309
1617003900000|2021-03-29 07:45:00|11078.9|11076.9|11075.4|11073.4|11078.9|11076.9|11068.4|11066.4|256
1617004200000|2021-03-29 07:50:00|11075.9|11073.9|11072.4|11070.4|11077.9|11075.9|11066.9|11064.9|199
1617004500000|2021-03-29 07:55:00|11071.9|11069.9|11069.9|11067.9|11072.9|11070.9|11067.9|11065.9|144
1617004800000|2021-03-29 08:00:00|11070.4|11068.4|11069.9|11067.9|11071.9|11069.9|11062.4|11060.4|188
1617005100000|2021-03-29 08:05:00|11069.4|11067.4|11067.4|11065.4|11070.9|11068.9|11063.9|11061.9|201
1617005400000|2021-03-29 08:10:00|11066.9|11064.9|11070.9|11068.9|11071.4|11069.4|11066.9|11064.9|93
1617005700000|2021-03-29 08:15:00|11071.4|11069.4|11067.9|11065.9|11074.9|11072.9|11067.9|11065.9|273
1617006000000|2021-03-29 08:20:00|11068.4|11066.4|11076.9|11074.9|11078.9|11076.9|11067.4|11065.4|210
1617006300000|2021-03-29 08:25:00|11076.4|11074.4|11083.4|11081.4|11084.4|11082.4|11076.4|11074.4|101
1617006600000|2021-03-29 08:30:00|11082.9|11080.9|11083.4|11081.4|11084.9|11082.9|11080.9|11078.9|167
1617006900000|2021-03-29 08:35:00|11082.9|11080.9|11086.9|11084.9|11087.9|11085.9|11082.9|11080.9|150
1617007200000|2021-03-29 08:40:00|11087.4|11085.4|11086.4|11084.4|11090.4|11088.4|11085.4|11083.4|154
1617007500000|2021-03-29 08:45:00|11086.9|11084.9|11090.4|11088.4|11091.9|11089.9|11083.9|11081.9|135
1617007800000|2021-03-29 08:50:00|11090.9|11088.9|11092.9|11090.9|11096.4|11094.4|11090.4|11088.4|240
1617008100000|2021-03-29 08:55:00|11092.4|11090.4|11089.9|11087.9|11093.9|11091.9|11088.9|11086.9|279
1617008400000|2021-03-29 09:00:00|11089.4|11087.4|11086.9|11084.9|11090.4|11088.4|11082.9|11080.9|109
1617008700000|2021-03-29 09:05:00|11087.4|11085.4|11091.4|11089.4|11094.9|11092.9|11085.9|11083.9|160
1617009000000|2021-03-29 09:10:00|11091.9|11089.9|11092.9|11090.9|11094.4|11092.4|11089.9|11087.9|167
1617009300000|2021-03-29 09:15:00|11092.4|11090.4|11088.4|11086.4|11092.9|11090.9|11085.9|11083.9|144
1617009600000|2021-03-29 09:20:00|11088.9|11086.9|11089.9|11087.9|11092.9|11090.9|11085.4|11083.4|107
1617009900000|2021-03-29 09:25:00|11090.4|11088.4|11080.4|11078.4|11091.9|11089.9|11080.4|11078.4|56
1617010200000|2021-03-29 09:30:00|11079.9|11077.9|11081.9|11079.9|11081.9|11079.9|11077.9|11075.9|86
1617010500000|2021-03-29 09:35:00|11081.4|11079.4|11082.4|11080.4|11082.4|11080.4|11076.9|11074.9|69
1617010800000|2021-03-29 09:40:00|11081.9|11079.9|11081.4|11079.4|11083.4|11081.4|11079.9|11077.9|43
1617011100000|2021-03-29 09:45:00|11080.9|11078.9|11083.9|11081.9|11085.9|11083.9|11080.4|11078.4|75
1617011400000|2021-03-29 09:50:00|11083.4|11081.4|11093.9|11091.9|11094.4|11092.4|11081.9|11079.9|120
1617011700000|2021-03-29 09:55:00|11092.9|11090.9|11099.4|11097.4|11099.9|11097.9|11092.9|11090.9|168
1617012000000|2021-03-29 10:00:00|11099.9|11097.9|11099.4|11097.4|11099.9|11097.9|11096.9|11094.9|251
1617012300000|2021-03-29 10:05:00|11098.9|11096.9|11106.9|11104.9|11107.9|11105.9|11098.9|11096.9|182
1617012600000|2021-03-29 10:10:00|11107.4|11105.4|11112.4|11110.4|11112.4|11110.4|11103.9|11101.9|164
1617012900000|2021-03-29 10:15:00|11111.9|11109.9|11108.9|11106.9|11111.9|11109.9|11104.9|11102.9|173
1617013200000|2021-03-29 10:20:00|11107.9|11105.9|11101.9|11099.9|11107.9|11105.9|11101.9|11099.9|137
1617013500000|2021-03-29 10:25:00|11102.4|11100.4|11104.4|11102.4|11104.9|11102.9|11099.9|11097.9|118
1617013800000|2021-03-29 10:30:00|11104.9|11102.9|11107.9|11105.9|11109.4|11107.4|11103.4|11101.4|103
1617014100000|2021-03-29 10:35:00|11107.4|11105.4|11102.4|11100.4|11107.9|11105.9|11100.9|11098.9|84
1617014400000|2021-03-29 10:40:00|11101.9|11099.9|11103.4|11101.4|11108.9|11106.9|11101.9|11099.9|140
1617014700000|2021-03-29 10:45:00|11102.9|11100.9|11104.9|11102.9|11106.4|11104.4|11100.9|11098.9|90
1617015000000|2021-03-29 10:50:00|11104.4|11102.4|11104.4|11102.4|11106.9|11104.9|11103.4|11101.4|80
1617015300000|2021-03-29 10:55:00|11103.9|11101.9|11099.4|11097.4|11105.4|11103.4|11099.4|11097.4|87
1617015600000|2021-03-29 11:00:00|11100.4|11098.4|11106.9|11104.9|11108.4|11106.4|11099.9|11097.9|172
1617015900000|2021-03-29 11:05:00|11107.4|11105.4|11114.9|11112.9|11116.9|11114.9|11107.4|11105.4|177
1617016200000|2021-03-29 11:10:00|11114.4|11112.4|11109.4|11107.4|11116.4|11114.4|11108.9|11106.9|130
1617016500000|2021-03-29 11:15:00|11109.9|11107.9|11106.4|11104.4|11109.9|11107.9|11104.4|11102.4|101
1617016800000|2021-03-29 11:20:00|11105.9|11103.9|11101.4|11099.4|11106.9|11104.9|11099.9|11097.9|116
1617017100000|2021-03-29 11:25:00|11100.9|11098.9|11095.9|11093.9|11101.4|11099.4|11095.4|11093.4|64
1617017400000|2021-03-29 11:30:00|11095.4|11093.4|11098.4|11096.4|11099.4|11097.4|11094.4|11092.4|108
1617017700000|2021-03-29 11:35:00|11098.9|11096.9|11092.9|11090.9|11100.4|11098.4|11092.9|11090.9|85
1617018000000|2021-03-29 11:40:00|11092.4|11090.4|11094.4|11092.4|11096.4|11094.4|11092.4|11090.4|65
1617018300000|2021-03-29 11:45:00|11094.9|11092.9|11089.9|11087.9|11095.9|11093.9|11087.9|11085.9|105
1617018600000|2021-03-29 11:50:00|11089.4|11087.4|11087.4|11085.4|11090.9|11088.9|11086.9|11084.9|133
1617018900000|2021-03-29 11:55:00|11086.9|11084.9|11087.9|11085.9|11088.9|11086.9|11086.4|11084.4|84
1617019200000|2021-03-29 12:00:00|11088.4|11086.4|11086.4|11084.4|11089.9|11087.9|11086.4|11084.4|127
1617019500000|2021-03-29 12:05:00|11086.9|11084.9|11087.9|11085.9|11089.4|11087.4|11085.4|11083.4|172
1617019800000|2021-03-29 12:10:00|11087.4|11085.4|11089.9|11087.9|11091.9|11089.9|11086.4|11084.4|183
1617020100000|2021-03-29 12:15:00|11089.4|11087.4|11083.9|11081.9|11089.9|11087.9|11082.9|11080.9|164
1617020400000|2021-03-29 12:20:00|11084.9|11082.9|11088.9|11086.9|11088.9|11086.9|11084.9|11082.9|110
1617020700000|2021-03-29 12:25:00|11088.4|11086.4|11085.9|11083.9|11090.9|11088.9|11082.9|11080.9|210
1617021000000|2021-03-29 12:30:00|11085.4|11083.4|11084.4|11082.4|11085.4|11083.4|11082.4|11080.4|101
1617021300000|2021-03-29 12:35:00|11083.9|11081.9|11070.9|11068.9|11084.9|11082.9|11067.9|11065.9|319
1617021600000|2021-03-29 12:40:00|11070.4|11068.4|11073.9|11071.9|11078.9|11076.9|11068.4|11066.4|242
1617021900000|2021-03-29 12:45:00|11074.4|11072.4|11080.4|11078.4|11080.4|11078.4|11072.4|11070.4|134
1617022200000|2021-03-29 12:50:00|11079.9|11077.9|11075.4|11073.4|11081.9|11079.9|11074.9|11072.9|197
1617022500000|2021-03-29 12:55:00|11074.9|11072.9|11077.9|11075.9|11079.9|11077.9|11072.4|11070.4|91
1617022800000|2021-03-29 13:00:00|11078.4|11076.4|11080.4|11078.4|11080.9|11078.9|11077.4|11075.4|87
1617023100000|2021-03-29 13:05:00|11080.9|11078.9|11085.9|11083.9|11085.9|11083.9|11080.4|11078.4|181
1617023400000|2021-03-29 13:10:00|11086.4|11084.4|11081.4|11079.4|11086.9|11084.9|11080.9|11078.9|142
1617023700000|2021-03-29 13:15:00|11080.9|11078.9|11083.9|11081.9|11084.9|11082.9|11078.9|11076.9|128
1617024000000|2021-03-29 13:20:00|11084.9|11082.9|11085.9|11083.9|11086.9|11084.9|11083.9|11081.9|104
1617024300000|2021-03-29 13:25:00|11085.4|11083.4|11083.9|11081.9|11085.4|11083.4|11082.9|11080.9|119
1617024600000|2021-03-29 13:30:00|11084.4|11082.4|11088.4|11086.4|11093.4|11091.4|11082.9|11080.9|313
1617024900000|2021-03-29 13:35:00|11088.9|11086.9|11103.9|11101.9|11104.9|11102.9|11087.9|11085.9|230
1617025200000|2021-03-29 13:40:00|11104.4|11102.4|11103.4|11101.4|11108.4|11106.4|11101.4|11099.4|321
1617025500000|2021-03-29 13:45:00|11102.9|11100.9|11100.9|11098.9|11105.4|11103.4|11098.9|11096.9|320
1617025800000|2021-03-29 13:50:00|11100.4|11098.4|11107.9|11105.9|11109.4|11107.4|11099.9|11097.9|212
1617026100000|2021-03-29 13:55:00|11107.4|11105.4|11106.4|11104.4|11109.9|11107.9|11104.4|11102.4|230
1617026400000|2021-03-29 14:00:00|11105.9|11103.9|11113.9|11111.9|11115.9|11113.9|11103.9|11101.9|263
1617026700000|2021-03-29 14:05:00|11113.4|11111.4|11092.3|11090.3|11113.9|11111.9|11091.8|11089.8|266
1617027000000|2021-03-29 14:10:00|11091.8|11089.8|11101.8|11099.8|11103.3|11101.3|11090.8|11088.8|267
1617027300000|2021-03-29 14:15:00|11101.3|11099.3|11106.8|11104.8|11108.3|11106.3|11098.8|11096.8|230
1617027600000|2021-03-29 14:20:00|11107.3|11105.3|11098.3|11096.3|11109.3|11107.3|11097.3|11095.3|271
1617027900000|2021-03-29 14:25:00|11098.8|11096.8|11101.3|11099.3|11107.8|11105.8|11098.3|11096.3|226
1617028200000|2021-03-29 14:30:00|11100.3|11098.3|11101.3|11099.3|11108.3|11106.3|11099.3|11097.3|280
1617028500000|2021-03-29 14:35:00|11101.8|11099.8|11101.3|11099.3|11106.3|11104.3|11099.3|11097.3|211
1617028800000|2021-03-29 14:40:00|11100.8|11098.8|11095.8|11093.8|11103.3|11101.3|11094.3|11092.3|163
1617029100000|2021-03-29 14:45:00|11096.3|11094.3|11094.8|11092.8|11097.3|11095.3|11092.8|11090.8|214
1617029400000|2021-03-29 14:50:00|11094.3|11092.3|11090.3|11088.3|11098.3|11096.3|11089.3|11087.3|224
1617029700000|2021-03-29 14:55:00|11089.8|11087.8|11086.3|11084.3|11091.3|11089.3|11081.3|11079.3|266
1617030000000|2021-03-29 15:00:00|11086.8|11084.8|11091.8|11089.8|11092.3|11090.3|11084.8|11082.8|273
1617030300000|2021-03-29 15:05:00|11092.3|11090.3|11092.3|11090.3|11093.8|11091.8|11088.3|11086.3|285
1617030600000|2021-03-29 15:10:00|11092.8|11090.8|11089.3|11087.3|11094.3|11092.3|11086.8|11084.8|266
1617030900000|2021-03-29 15:15:00|11088.8|11086.8|11090.3|11088.3|11093.8|11091.8|11087.8|11085.8|516
1617031200000|2021-03-29 15:20:00|11089.8|11087.8|11086.3|11084.3|11091.3|11089.3|11083.8|11081.8|667
1617031500000|2021-03-29 15:25:00|11086.8|11084.8|11093.8|11091.8|11096.3|11094.3|11085.3|11083.3|1622
1617031800000|2021-03-29 15:30:00|11094.8|11092.8|11090.3|11088.3|11100.3|11098.3|11089.3|11087.3|1415
1617032100000|2021-03-29 15:35:00|11090.8|11088.8|11087.8|11085.8|11093.3|11091.3|11086.3|11084.3|224
1617032400000|2021-03-29 15:40:00|11087.3|11085.3|11093.3|11091.3|11093.3|11091.3|11087.3|11085.3|34
1617032700000|2021-03-29 15:45:00|11092.8|11090.8|11090.3|11088.3|11093.3|11091.3|11088.3|11086.3|40
1617033000000|2021-03-29 15:50:00|11090.8|11088.8|11095.3|11093.3|11096.3|11094.3|11087.3|11085.3|72
1617033300000|2021-03-29 15:55:00|11094.8|11092.8|11096.3|11094.3|11097.3|11095.3|11094.3|11092.3|68
1617033600000|2021-03-29 16:00:00|11096.8|11094.8|11097.3|11095.3|11100.3|11098.3|11095.8|11093.8|33
1617033900000|2021-03-29 16:05:00|11096.8|11094.8|11088.8|11086.8|11097.8|11095.8|11087.3|11085.3|35
1617034200000|2021-03-29 16:10:00|11089.3|11087.3|11088.8|11086.8|11090.8|11088.8|11083.8|11081.8|21
1617034500000|2021-03-29 16:15:00|11088.3|11086.3|11083.3|11081.3|11088.8|11086.8|11082.3|11080.3|31
1617034800000|2021-03-29 16:20:00|11083.8|11081.8|11084.8|11082.8|11086.8|11084.8|11082.3|11080.3|34
1617035100000|2021-03-29 16:25:00|11085.3|11083.3|11091.3|11089.3|11093.8|11091.8|11084.8|11082.8|8
1617035400000|2021-03-29 16:30:00|11091.8|11089.8|11095.8|11093.8|11096.3|11094.3|11089.3|11087.3|7
1617035700000|2021-03-29 16:35:00|11095.3|11093.3|11096.8|11094.8|11099.8|11097.8|11094.3|11092.3|22
1617036000000|2021-03-29 16:40:00|11096.3|11094.3|11102.8|11100.8|11105.3|11103.3|11094.8|11092.8|19
1617036300000|2021-03-29 16:45:00|11103.3|11101.3|11100.8|11098.8|11104.3|11102.3|11099.3|11097.3|22
1617036600000|2021-03-29 16:50:00|11101.3|11099.3|11106.3|11104.3|11106.3|11104.3|11099.3|11097.3|44
1617036900000|2021-03-29 16:55:00|11106.8|11104.8|11106.8|11104.8|11107.8|11105.8|11104.3|11102.3|34
1617037200000|2021-03-29 17:00:00|11107.3|11105.3|11111.8|11109.8|11112.8|11110.8|11104.3|11102.3|72
1617037500000|2021-03-29 17:05:00|11112.3|11110.3|11111.8|11109.8|11116.3|11114.3|11111.8|11109.8|37
1617037800000|2021-03-29 17:10:00|11112.3|11110.3|11112.8|11110.8|11117.8|11115.8|11109.8|11107.8|37
1617038100000|2021-03-29 17:15:00|11113.3|11111.3|11112.3|11110.3|11114.8|11112.8|11111.8|11109.8|4
1617038400000|2021-03-29 17:20:00|11112.8|11110.8|11112.3|11110.3|11114.8|11112.8|11111.8|11109.8|29
1617038700000|2021-03-29 17:25:00|11112.8|11110.8|11106.8|11104.8|11113.3|11111.3|11105.3|11103.3|25
1617039000000|2021-03-29 17:30:00|11107.3|11105.3|11119.3|11117.3|11119.8|11117.8|11105.8|11103.8|63
1617039300000|2021-03-29 17:35:00|11119.8|11117.8|11112.8|11110.8|11119.8|11117.8|11112.8|11110.8|6
1617039600000|2021-03-29 17:40:00|11113.3|11111.3|11110.3|11108.3|11113.3|11111.3|11110.3|11108.3|4
1617039900000|2021-03-29 17:45:00|11109.8|11107.8|11113.3|11111.3|11116.3|11114.3|11109.3|11107.3|11
1617040200000|2021-03-29 17:50:00|11112.8|11110.8|11111.8|11109.8|11115.8|11113.8|11110.8|11108.8|10
1617040500000|2021-03-29 17:55:00|11111.3|11109.3|11111.3|11109.3|11114.3|11112.3|11110.8|11108.8|8
1617040800000|2021-03-29 18:00:00|11111.8|11109.8|11110.8|11108.8|11114.8|11112.8|11107.8|11105.8|24
1617041100000|2021-03-29 18:05:00|11110.3|11108.3|11114.8|11112.8|11114.8|11112.8|11110.3|11108.3|8
1617041400000|2021-03-29 18:10:00|11114.3|11112.3|11113.3|11111.3|11114.8|11112.8|11105.3|11103.3|21
1617041700000|2021-03-29 18:15:00|11113.8|11111.8|11107.8|11105.8|11113.8|11111.8|11106.3|11104.3|5
1617042000000|2021-03-29 18:20:00|11108.3|11106.3|11108.3|11106.3|11109.3|11107.3|11106.3|11104.3|8
1617042300000|2021-03-29 18:25:00|11108.8|11106.8|11110.8|11108.8|11110.8|11108.8|11107.3|11105.3|15
1617042600000|2021-03-29 18:30:00|11110.3|11108.3|11106.3|11104.3|11110.8|11108.8|11104.3|11102.3|12
1617042900000|2021-03-29 18:35:00|11105.8|11103.8|11108.3|11106.3|11109.8|11107.8|11103.3|11101.3|17
1617043200000|2021-03-29 18:40:00|11107.8|11105.8|11110.8|11108.8|11112.3|11110.3|11107.8|11105.8|10
1617043500000|2021-03-29 18:45:00|11110.3|11108.3|11111.3|11109.3|11117.8|11115.8|11109.8|11107.8|18
1617043800000|2021-03-29 18:50:00|11110.8|11108.8|11109.8|11107.8|11112.8|11110.8|11107.3|11105.3|6
1617044100000|2021-03-29 18:55:00|11108.8|11106.8|11108.8|11106.8|11109.8|11107.8|11101.3|11099.3|10
1617044400000|2021-03-29 19:00:00|11107.8|11105.8|11112.8|11110.8|11114.3|11112.3|11107.8|11105.8|0
1617044700000|2021-03-29 19:05:00|11112.3|11110.3|11113.3|11111.3|11113.8|11111.8|11109.3|11107.3|14
1617045000000|2021-03-29 19:10:00|11112.8|11110.8|11107.8|11105.8|11116.3|11114.3|11107.3|11105.3|33
1617045300000|2021-03-29 19:15:00|11108.3|11106.3|11111.3|11109.3|11113.8|11111.8|11107.8|11105.8|23
1617045600000|2021-03-29 19:20:00|11110.8|11108.8|11116.8|11114.8|11117.3|11115.3|11110.3|11108.3|26
1617045900000|2021-03-29 19:25:00|11117.3|11115.3|11118.8|11116.8|11122.8|11120.8|11114.3|11112.3|65
1617046200000|2021-03-29 19:30:00|11119.3|11117.3|11117.8|11115.8|11120.3|11118.3|11115.8|11113.8|7
1617046500000|2021-03-29 19:35:00|11117.3|11115.3|11119.3|11117.3|11120.8|11118.8|11116.3|11114.3|9
1617046800000|2021-03-29 19:40:00|11118.3|11116.3|11110.8|11108.8|11119.3|11117.3|11110.8|11108.8|25
1617047100000|2021-03-29 19:45:00|11111.8|11109.8|11109.8|11107.8|11116.8|11114.8|11108.8|11106.8|61
1617047400000|2021-03-29 19:50:00|11110.3|11108.3|11106.8|11104.8|11111.3|11109.3|11106.3|11104.3|20
1617047700000|2021-03-29 19:55:00|11105.8|11103.8|11113.6|11107.6|11119.8|11113.8|11099.3|11097.3|117
1617048000000|2021-03-29 20:00:00|11113.7|11107.7|11118.6|11112.6|11121.9|11115.9|11113.5|11107.5|1
1617048300000|2021-03-29 20:05:00|11118.7|11112.7|11123.1|11117.1|11124.1|11118.1|11118.7|11112.7|0
1617048600000|2021-03-29 20:10:00|11123.2|11117.2|11126.5|11120.5|11127.8|11121.8|11123.1|11117.1|0
1617048900000|2021-03-29 20:15:00|11126.6|11120.6|11126.6|11120.6|11127.4|11121.4|11126.6|11120.6|0
1617049200000|2021-03-29 20:20:00|11126.8|11120.8|11127.2|11121.2|11127.2|11121.2|11126.8|11120.8|0
1617049500000|2021-03-29 20:25:00|11127.4|11121.4|11127.4|11121.4|11127.6|11121.6|11127|11121|0
1617049800000|2021-03-29 20:30:00|11127.3|11121.3|11123.6|11117.6|11127.3|11121.3|11123.6|11117.6|0
1617050100000|2021-03-29 20:35:00|11124.1|11118.1|11125.1|11119.1|11125.8|11119.8|11123.1|11117.1|0
1617050400000|2021-03-29 20:40:00|11125|11119|11123.6|11117.6|11125.1|11119.1|11123.6|11117.6|0
1617050700000|2021-03-29 20:45:00|11124.1|11118.1|11123.6|11117.6|11125.1|11119.1|11123.6|11117.6|0
1617051000000|2021-03-29 20:50:00|11124.1|11118.1|11122.5|11116.5|11124.6|11118.6|11121.3|11115.3|0
1617051300000|2021-03-29 20:55:00|11121.8|11115.8|11123.6|11117.6|11123.6|11117.6|11121.3|11115.3|0
1617051600000|2021-03-29 21:00:00|11123.4|11117.4|11122.3|11116.3|11123.6|11117.6|11122.3|11116.3|0
1617051900000|2021-03-29 21:05:00|11123.1|11117.1|11123.1|11117.1|11123.1|11117.1|11122.1|11116.1|0
1617052200000|2021-03-29 21:10:00|11122.1|11116.1|11121.9|11115.9|11122.7|11116.7|11121.9|11115.9|0
1617052500000|2021-03-29 21:15:00|11121.2|11115.2|11122.1|11116.1|11122.9|11116.9|11121.2|11115.2|0
1617052800000|2021-03-29 21:20:00|11122.3|11116.3|11123.1|11117.1|11123.1|11117.1|11121.2|11115.2|0
1617053100000|2021-03-29 21:25:00|11123.8|11117.8|11127.8|11121.8|11127.8|11121.8|11123.1|11117.1|0
1617053400000|2021-03-29 21:30:00|11127.4|11121.4|11126.5|11120.5|11127.4|11121.4|11126.5|11120.5|0
1617053700000|2021-03-29 21:35:00|11126.7|11120.7|11126.3|11120.3|11126.7|11120.7|11126.3|11120.3|0
1617054000000|2021-03-29 21:40:00|11126.1|11120.1|11127.2|11121.2|11127.4|11121.4|11126.1|11120.1|0
1617054300000|2021-03-29 21:45:00|11126.9|11120.9|11126.9|11120.9|11127.4|11121.4|11126.7|11120.7|0
1617054600000|2021-03-29 21:50:00|11126.7|11120.7|11126.3|11120.3|11126.7|11120.7|11126.3|11120.3|0
1617054900000|2021-03-29 21:55:00|11126.5|11120.5|11126.3|11120.3|11126.7|11120.7|11126.3|11120.3|0
1617055200000|2021-03-29 22:00:00|11126.8|11120.8|11131.8|11125.8|11132.3|11126.3|11125.6|11119.6|0
1617055500000|2021-03-29 22:05:00|11131.9|11125.9|11131.8|11125.8|11132.3|11126.3|11129.1|11123.1|0
1617055800000|2021-03-29 22:10:00|11131.9|11125.9|11133.8|11127.8|11133.9|11127.9|11131.8|11125.8|0
1617056100000|2021-03-29 22:15:00|11133.9|11127.9|11135|11129|11135|11129|11133.3|11127.3|0
1617056400000|2021-03-29 22:20:00|11134.9|11128.9|11134.5|11128.5|11134.9|11128.9|11132.5|11126.5|0
1617056700000|2021-03-29 22:25:00|11134.3|11128.3|11133.8|11127.8|11134.3|11128.3|11132.3|11126.3|0
1617057000000|2021-03-29 22:30:00|11133.9|11127.9|11132.3|11126.3|11134.5|11128.5|11132.3|11126.3|0
1617057300000|2021-03-29 22:35:00|11132.5|11126.5|11131.3|11125.3|11132.5|11126.5|11129.5|11123.5|0
1617057600000|2021-03-29 22:40:00|11131.8|11125.8|11129.5|11123.5|11132.3|11126.3|11129|11123|0
1617057900000|2021-03-29 22:45:00|11129.3|11123.3|11130.5|11124.5|11130.8|11124.8|11129|11123|0
1617058200000|2021-03-29 22:50:00|11130.3|11124.3|11130.5|11124.5|11131.8|11125.8|11130|11124|0
1617058500000|2021-03-29 22:55:00|11130.3|11124.3|11127.8|11121.8|11130.3|11124.3|11127.3|11121.3|0
1617058800000|2021-03-29 23:00:00|11127.9|11121.9|11127.8|11121.8|11129.5|11123.5|11126.8|11120.8|0
1617059100000|2021-03-29 23:05:00|11127.7|11121.7|11125.7|11119.7|11127.8|11121.8|11125.7|11119.7|0
1617059400000|2021-03-29 23:10:00|11125.2|11119.2|11125.2|11119.2|11126.3|11120.3|11124|11118|0
1617059700000|2021-03-29 23:15:00|11125.3|11119.3|11128.5|11122.5|11128.5|11122.5|11125.3|11119.3|0
1617060000000|2021-03-29 23:20:00|11128.8|11122.8|11124|11118|11129|11123|11122.2|11116.2|0
1617060300000|2021-03-29 23:25:00|11124.1|11118.1|11126.3|11120.3|11127.3|11121.3|11124.1|11118.1|0
1617060600000|2021-03-29 23:30:00|11126.2|11120.2|11126.3|11120.3|11126.8|11120.8|11123.5|11117.5|0
1617060900000|2021-03-29 23:35:00|11126.2|11120.2|11125.7|11119.7|11126.3|11120.3|11124|11118|0
1617061200000|2021-03-29 23:40:00|11125.8|11119.8|11126.3|11120.3|11126.3|11120.3|11124.5|11118.5|0
1617061500000|2021-03-29 23:45:00|11126.2|11120.2|11129.5|11123.5|11129.5|11123.5|11125.2|11119.2|0
1617061800000|2021-03-29 23:50:00|11129.4|11123.4|11130|11124|11131.8|11125.8|11127.8|11121.8|0
1617062100000|2021-03-29 23:55:00|11129.9|11123.9|11130|11124|11131.8|11125.8|11128.5|11122.5|0
1617062400000|2021-03-30 00:00:00|11129.9|11123.9|11126.3|11120.3|11129.9|11123.9|11121.8|11115.8|0
1617062700000|2021-03-30 00:05:00|11126.8|11120.8|11117.5|11111.5|11129|11123|11115.2|11109.2|0
1617063000000|2021-03-30 00:10:00|11117.4|11111.4|11116.5|11110.5|11120.7|11114.7|11115.7|11109.7|0
1617063300000|2021-03-30 00:15:00|11116.7|11110.7|11119.1|11113.1|11121.5|11115.5|11112.1|11106.1|0
1617063600000|2021-03-30 00:20:00|11119.2|11113.2|11121.5|11115.5|11123.9|11117.9|11119.1|11113.1|0
1617063900000|2021-03-30 00:25:00|11121.6|11115.6|11116.7|11110.7|11121.6|11115.6|11114.4|11108.4|0
1617064200000|2021-03-30 00:30:00|11116.6|11110.6|11116.7|11110.7|11116.7|11110.7|11114.2|11108.2|0
1617064500000|2021-03-30 00:35:00|11116.8|11110.8|11116.7|11110.7|11119.1|11113.1|11116.6|11110.6|0
1617064800000|2021-03-30 00:40:00|11116.6|11110.6|11111.9|11105.9|11116.6|11110.6|11109.6|11103.6|0
1617065100000|2021-03-30 00:45:00|11111.8|11105.8|11109.3|11103.3|11111.8|11105.8|11107.2|11101.2|0
1617065400000|2021-03-30 00:50:00|11109.4|11103.4|11114|11108|11114.1|11108.1|11109.3|11103.3|0
1617065700000|2021-03-30 00:55:00|11113.2|11107.2|11113.9|11107.9|11114.1|11108.1|11111.6|11105.6|0
1617066000000|2021-03-30 01:00:00|11113.8|11107.8|11111.7|11105.7|11114|11108|11111.5|11105.5|0
1617066300000|2021-03-30 01:05:00|11111.8|11105.8|11109.3|11103.3|11114|11108|11109.1|11103.1|0
1617066600000|2021-03-30 01:10:00|11110.4|11104.4|11109.1|11103.1|11111.6|11105.6|11109.1|11103.1|0
1617066900000|2021-03-30 01:15:00|11109|11103|11109.1|11103.1|11111.5|11105.5|11109|11103|0
1617067200000|2021-03-30 01:20:00|11109|11103|11109.1|11103.1|11109.2|11103.2|11106.8|11100.8|0
1617067500000|2021-03-30 01:25:00|11109.5|11103.5|11109.3|11103.3|11111.4|11105.4|11106.6|11100.6|0
1617067800000|2021-03-30 01:30:00|11109.2|11103.2|11106.7|11100.7|11109.2|11103.2|11105.5|11099.5|0
1617068100000|2021-03-30 01:35:00|11106.8|11100.8|11104.5|11098.5|11109.1|11103.1|11104.5|11098.5|0
1617068400000|2021-03-30 01:40:00|11106.7|11100.7|11109.1|11103.1|11109.1|11103.1|11104.5|11098.5|0
1617068700000|2021-03-30 01:45:00|11109.2|11103.2|11106.9|11100.9|11109.3|11103.3|11106.7|11100.7|0
1617069000000|2021-03-30 01:50:00|11107.7|11101.7|11109.2|11103.2|11111.5|11105.5|11107.7|11101.7|0
1617069300000|2021-03-30 01:55:00|11109.3|11103.3|11109.3|11103.3|11111.5|11105.5|11108.1|11102.1|0
1617069600000|2021-03-30 02:00:00|11109.2|11103.2|11111.5|11105.5|11111.5|11105.5|11109.1|11103.1|0
1617069900000|2021-03-30 02:05:00|11111.4|11105.4|11109.1|11103.1|11111.5|11105.5|11109|11103|0
1617070200000|2021-03-30 02:10:00|11109.2|11103.2|11111.5|11105.5|11111.5|11105.5|11109.1|11103.1|0
1617070500000|2021-03-30 02:15:00|11111.4|11105.4|11116.4|11110.4|11116.4|11110.4|11111.4|11105.4|0
1617070800000|2021-03-30 02:20:00|11116.5|11110.5|11116.6|11110.6|11116.6|11110.6|11116.4|11110.4|0
1617071100000|2021-03-30 02:25:00|11116.5|11110.5|11118.9|11112.9|11120|11114|11116.4|11110.4|0
1617071400000|2021-03-30 02:30:00|11117|11111|11121.2|11115.2|11121.3|11115.3|11116.6|11110.6|0
1617071700000|2021-03-30 02:35:00|11121.1|11115.1|11121.1|11115.1|11121.2|11115.2|11118.9|11112.9|0
1617072000000|2021-03-30 02:40:00|11121.2|11115.2|11121|11115|11121.2|11115.2|11121|11115|0
1617072300000|2021-03-30 02:45:00|11123.4|11117.4|11118.7|11112.7|11123.4|11117.4|11118.6|11112.6|0
1617072600000|2021-03-30 02:50:00|11118.6|11112.6|11116.5|11110.5|11118.7|11112.7|11116.5|11110.5|0
1617072900000|2021-03-30 02:55:00|11116.6|11110.6|11111.5|11105.5|11116.6|11110.6|11111.5|11105.5|0
1617073200000|2021-03-30 03:00:00|11111.6|11105.6|11116.1|11110.1|11116.1|11110.1|11111.5|11105.5|0
1617073500000|2021-03-30 03:05:00|11116.2|11110.2|11118.5|11112.5|11118.6|11112.6|11116.1|11110.1|0
1617073800000|2021-03-30 03:10:00|11118.4|11112.4|11120.9|11114.9|11121|11115|11118.4|11112.4|0
1617074100000|2021-03-30 03:15:00|11121|11115|11125.6|11119.6|11126.8|11120.8|11121|11115|0
1617074400000|2021-03-30 03:20:00|11125.7|11119.7|11123.4|11117.4|11128|11122|11121.1|11115.1|0
1617074700000|2021-03-30 03:25:00|11123.3|11117.3|11123.3|11117.3|11123.4|11117.4|11121|11115|0
1617075000000|2021-03-30 03:30:00|11122.2|11116.2|11123.5|11117.5|11125.9|11119.9|11122.2|11116.2|0
1617075300000|2021-03-30 03:35:00|11123.6|11117.6|11126|11120|11128.2|11122.2|11123.5|11117.5|0
1617075600000|2021-03-30 03:40:00|11126.1|11120.1|11128.4|11122.4|11128.4|11122.4|11125.9|11119.9|0
1617075900000|2021-03-30 03:45:00|11128.5|11122.5|11128.3|11122.3|11128.5|11122.5|11126|11120|0
1617076200000|2021-03-30 03:50:00|11128.4|11122.4|11123.9|11117.9|11128.4|11122.4|11123.8|11117.8|0
1617076500000|2021-03-30 03:55:00|11123.8|11117.8|11126.1|11120.1|11126.1|11120.1|11123.7|11117.7|0
1617076800000|2021-03-30 04:00:00|11126.2|11120.2|11121.6|11115.6|11126.2|11120.2|11121.5|11115.5|0
1617077100000|2021-03-30 04:05:00|11121.5|11115.5|11119.1|11113.1|11121.6|11115.6|11119.1|11113.1|0
1617077400000|2021-03-30 04:10:00|11119.2|11113.2|11119.2|11113.2|11121.4|11115.4|11119.1|11113.1|0
1617077700000|2021-03-30 04:15:00|11119.6|11113.6|11121.4|11115.4|11121.5|11115.5|11119.1|11113.1|0
1617078000000|2021-03-30 04:20:00|11121.5|11115.5|11123.8|11117.8|11123.9|11117.9|11121.4|11115.4|0
1617078300000|2021-03-30 04:25:00|11123.7|11117.7|11121.2|11115.2|11123.8|11117.8|11121.2|11115.2|0
1617078600000|2021-03-30 04:30:00|11121.3|11115.3|11119.1|11113.1|11121.4|11115.4|11119|11113|0
1617078900000|2021-03-30 04:35:00|11119.2|11113.2|11119.1|11113.1|11121.4|11115.4|11118.9|11112.9|0
1617079200000|2021-03-30 04:40:00|11119.2|11113.2|11123.8|11117.8|11123.8|11117.8|11119.1|11113.1|0
1617079500000|2021-03-30 04:45:00|11123.7|11117.7|11123.9|11117.9|11124.9|11118.9|11122.6|11116.6|0
1617079800000|2021-03-30 04:50:00|11124.1|11118.1|11124.1|11118.1|11124.2|11118.2|11124|11118|0
1617080100000|2021-03-30 04:55:00|11124|11118|11124|11118|11124|11118|11121.7|11115.7|0
1617080400000|2021-03-30 05:00:00|11123.9|11117.9|11121.5|11115.5|11123.9|11117.9|11116.8|11110.8|0
1617080700000|2021-03-30 05:05:00|11120.7|11114.7|11116.8|11110.8|11120.7|11114.7|11114.5|11108.5|0
1617081000000|2021-03-30 05:10:00|11116.9|11110.9|11114.5|11108.5|11116.9|11110.9|11114.4|11108.4|0
1617081300000|2021-03-30 05:15:00|11114.6|11108.6|11117|11111|11117|11111|11114.5|11108.5|0
1617081600000|2021-03-30 05:20:00|11116.9|11110.9|11116.9|11110.9|11119.2|11113.2|11116.8|11110.8|0
1617081900000|2021-03-30 05:25:00|11116.8|11110.8|11119.1|11113.1|11121.5|11115.5|11116.8|11110.8|0
1617082200000|2021-03-30 05:30:00|11119.2|11113.2|11119.4|11113.4|11119.5|11113.5|11119.1|11113.1|0
1617082500000|2021-03-30 05:35:00|11119.3|11113.3|11119|11113|11119.4|11113.4|11119|11113|0
1617082800000|2021-03-30 05:40:00|11119.1|11113.1|11119|11113|11119.2|11113.2|11118.9|11112.9|0
1617083100000|2021-03-30 05:45:00|11119.1|11113.1|11123.7|11117.7|11123.7|11117.7|11119|11113|0
1617083400000|2021-03-30 05:50:00|11122.9|11116.9|11123.7|11117.7|11123.8|11117.8|11121.5|11115.5|0
1617083700000|2021-03-30 05:55:00|11123|11117|11121.5|11115.5|11123.8|11117.8|11121.4|11115.4|0
1617084000000|2021-03-30 06:00:00|11119.3|11117.3|11111.8|11109.8|11120.8|11118.8|11110.3|11108.3|47
1617084300000|2021-03-30 06:05:00|11112.3|11110.3|11109.3|11107.3|11112.3|11110.3|11105.8|11103.8|33
1617084600000|2021-03-30 06:10:00|11108.8|11106.8|11107.3|11105.3|11112.3|11110.3|11106.8|11104.8|21
1617084900000|2021-03-30 06:15:00|11107.8|11105.8|11110.3|11108.3|11112.3|11110.3|11107.3|11105.3|21
1617085200000|2021-03-30 06:20:00|11109.8|11107.8|11106.8|11104.8|11112.8|11110.8|11106.8|11104.8|7
1617085500000|2021-03-30 06:25:00|11106.3|11104.3|11104.8|11102.8|11106.8|11104.8|11103.8|11101.8|27
1617085800000|2021-03-30 06:30:00|11105.3|11103.3|11104.8|11102.8|11108.3|11106.3|11104.8|11102.8|23
1617086100000|2021-03-30 06:35:00|11104.3|11102.3|11101.8|11099.8|11105.8|11103.8|11100.8|11098.8|34
1617086400000|2021-03-30 06:40:00|11101.3|11099.3|11100.8|11098.8|11102.8|11100.8|11099.3|11097.3|23
1617086700000|2021-03-30 06:45:00|11101.3|11099.3|11108.3|11106.3|11108.8|11106.8|11099.8|11097.8|39
1617087000000|2021-03-30 06:50:00|11108.8|11106.8|11109.8|11107.8|11113.3|11111.3|11108.8|11106.8|24
1617087300000|2021-03-30 06:55:00|11109.3|11107.3|11102.8|11100.8|11109.3|11107.3|11098.3|11096.3|44
1617087600000|2021-03-30 07:00:00|11108.8|11106.8|11116.3|11114.3|11118.3|11116.3|11103.8|11101.8|733
1617087900000|2021-03-30 07:05:00|11116.8|11114.8|11117.8|11115.8|11121.8|11119.8|11112.3|11110.3|416
1617088200000|2021-03-30 07:10:00|11117.3|11115.3|11118.8|11116.8|11126.3|11124.3|11114.3|11112.3|303
1617088500000|2021-03-30 07:15:00|11118.3|11116.3|11128.8|11126.8|11131.3|11129.3|11118.3|11116.3|200
1617088800000|2021-03-30 07:20:00|11129.3|11127.3|11135.8|11133.8|11139.8|11137.8|11123.3|11121.3|297
1617089100000|2021-03-30 07:25:00|11135.3|11133.3|11135.8|11133.8|11139.8|11137.8|11131.8|11129.8|194
1617089400000|2021-03-30 07:30:00|11135.3|11133.3|11135.8|11133.8|11138.3|11136.3|11131.8|11129.8|266
1617089700000|2021-03-30 07:35:00|11135.3|11133.3|11128.3|11126.3|11135.8|11133.8|11125.8|11123.8|268
1617090000000|2021-03-30 07:40:00|11129|11127|11118.5|11116.5|11129|11127|11111|11109|268
1617090300000|2021-03-30 07:45:00|11119|11117|11109.5|11107.5|11119.5|11117.5|11109.5|11107.5|179
1617090600000|2021-03-30 07:50:00|11109|11107|11109.5|11107.5|11111|11109|11103|11101|219
1617090900000|2021-03-30 07:55:00|11110|11108|11110.5|11108.5|11111.5|11109.5|11106|11104|143
1617091200000|2021-03-30 08:00:00|11110|11108|11116|11114|11116.5|11114.5|11109.5|11107.5|184
1617091500000|2021-03-30 08:05:00|11116.5|11114.5|11118.5|11116.5|11121.5|11119.5|11116|11114|168
1617091800000|2021-03-30 08:10:00|11119|11117|11104|11102|11119|11117|11104|11102|163
1617092100000|2021-03-30 08:15:00|11104.5|11102.5|11102|11100|11105|11103|11100|11098|157
1617092400000|2021-03-30 08:20:00|11101|11099|11101.5|11099.5|11107.5|11105.5|11099.5|11097.5|106
1617092700000|2021-03-30 08:25:00|11101|11099|11110.5|11108.5|11112|11110|11099|11097|241
1617093000000|2021-03-30 08:30:00|11110|11108|11112.5|11110.5|11114|11112|11107.5|11105.5|127
1617093300000|2021-03-30 08:35:00|11113|11111|11118.5|11116.5|11120|11118|11112|11110|208
1617093600000|2021-03-30 08:40:00|11119|11117|11114.5|11112.5|11121|11119|11114.5|11112.5|101
1617093900000|2021-03-30 08:45:00|11114|11112|11118|11116|11118|11116|11112|11110|83
1617094200000|2021-03-30 08:50:00|11119|11117|11119|11117|11121|11119|11115|11113|85
1617094500000|2021-03-30 08:55:00|11118|11116|11112|11110|11118|11116|11111|11109|59
1617094800000|2021-03-30 09:00:00|11111|11109|11112|11110|11112.5|11110.5|11107|11105|80
1617095100000|2021-03-30 09:05:00|11112.5|11110.5|11112|11110|11113.5|11111.5|11110|11108|45
1617095400000|2021-03-30 09:10:00|11112.5|11110.5|11112.5|11110.5|11114.5|11112.5|11111|11109|59
1617095700000|2021-03-30 09:15:00|11112|11110|11110|11108|11113|11111|11109|11107|91
1617096000000|2021-03-30 09:20:00|11109.5|11107.5|11113.5|11111.5|11114.5|11112.5|11109.5|11107.5|76
1617096300000|2021-03-30 09:25:00|11113|11111|11102.5|11100.5|11115|11113|11101.5|11099.5|290
1617096600000|2021-03-30 09:30:00|11103.5|11101.5|11103.5|11101.5|11104|11102|11097.5|11095.5|140
1617096900000|2021-03-30 09:35:00|11103|11101|11102|11100|11105.5|11103.5|11102|11100|59
1617097200000|2021-03-30 09:40:00|11102.5|11100.5|11093.5|11091.5|11103|11101|11093|11091|96
1617097500000|2021-03-30 09:45:00|11094|11092|11106.5|11104.5|11106.5|11104.5|11093|11091|147
1617097800000|2021-03-30 09:50:00|11106|11104|11108.5|11106.5|11110|11108|11105.5|11103.5|67
1617098100000|2021-03-30 09:55:00|11109|11107|11105|11103|11109|11107|11103.5|11101.5|61
1617098400000|2021-03-30 10:00:00|11105.5|11103.5|11096.5|11094.5|11106|11104|11096.5|11094.5|57
1617098700000|2021-03-30 10:05:00|11097|11095|11101|11099|11101|11099|11095|11093|93
1617099000000|2021-03-30 10:10:00|11101.5|11099.5|11106|11104|11106.5|11104.5|11101|11099|165
1617099300000|2021-03-30 10:15:00|11106.5|11104.5|11109.5|11107.5|11113.5|11111.5|11105|11103|116
1617099600000|2021-03-30 10:20:00|11109|11107|11109.5|11107.5|11112|11110|11106.5|11104.5|56
1617099900000|2021-03-30 10:25:00|11110|11108|11116|11114|11116|11114|11108|11106|84
1617100200000|2021-03-30 10:30:00|11115.5|11113.5|11115|11113|11117|11115|11112|11110|80
1617100500000|2021-03-30 10:35:00|11115.5|11113.5|11116.5|11114.5|11117.5|11115.5|11113|11111|92
1617100800000|2021-03-30 10:40:00|11116|11114|11111|11109|11117|11115|11110.5|11108.5|120
1617101100000|2021-03-30 10:45:00|11111.5|11109.5|11112|11110|11112|11110|11108|11106|51
1617101400000|2021-03-30 10:50:00|11111.5|11109.5|11112.5|11110.5|11113.5|11111.5|11110|11108|29
1617101700000|2021-03-30 10:55:00|11112|11110|11109|11107|11114|11112|11108.5|11106.5|60
1617102000000|2021-03-30 11:00:00|11108|11106|11106.5|11104.5|11110|11108|11104|11102|89
1617102300000|2021-03-30 11:05:00|11106|11104|11104|11102|11108|11106|11104|11102|55
1617102600000|2021-03-30 11:10:00|11104.5|11102.5|11105|11103|11108|11106|11104|11102|121
1617102900000|2021-03-30 11:15:00|11104.5|11102.5|11103|11101|11105|11103|11101|11099|78
1617103200000|2021-03-30 11:20:00|11102.5|11100.5|11106|11104|11106|11104|11101|11099|82
1617103500000|2021-03-30 11:25:00|11105.5|11103.5|11105.5|11103.5|11107|11105|11102.5|11100.5|60
1617103800000|2021-03-30 11:30:00|11105|11103|11105|11103|11105.5|11103.5|11102|11100|181
1617104100000|2021-03-30 11:35:00|11104.5|11102.5|11100|11098|11105|11103|11099|11097|53
1617104400000|2021-03-30 11:40:00|11099.8|11097.8|11103.3|11101.3|11103.8|11101.8|11098.3|11096.3|64
1617104700000|2021-03-30 11:45:00|11102.8|11100.8|11100.3|11098.3|11103.8|11101.8|11099.3|11097.3|47
1617105000000|2021-03-30 11:50:00|11099.8|11097.8|11097.8|11095.8|11099.8|11097.8|11096.8|11094.8|63
1617105300000|2021-03-30 11:55:00|11097.3|11095.3|11095.8|11093.8|11097.8|11095.8|11093.8|11091.8|47
1617105600000|2021-03-30 12:00:00|11095.3|11093.3|11093.8|11091.8|11095.3|11093.3|11090.3|11088.3|79
1617105900000|2021-03-30 12:05:00|11093.3|11091.3|11097.8|11095.8|11101.8|11099.8|11092.3|11090.3|117
1617106200000|2021-03-30 12:10:00|11098.8|11096.8|11096.8|11094.8|11098.8|11096.8|11095.8|11093.8|74
1617106500000|2021-03-30 12:15:00|11096.3|11094.3|11098.8|11096.8|11099.3|11097.3|11094.8|11092.8|85
1617106800000|2021-03-30 12:20:00|11098.3|11096.3|11093.8|11091.8|11098.3|11096.3|11091.8|11089.8|146
1617107100000|2021-03-30 12:25:00|11094.3|11092.3|11094.8|11092.8|11097.8|11095.8|11092.8|11090.8|66
1617107400000|2021-03-30 12:30:00|11095.3|11093.3|11093.3|11091.3|11096.3|11094.3|11092.8|11090.8|83
1617107700000|2021-03-30 12:35:00|11092.8|11090.8|11085.3|11083.3|11093.3|11091.3|11085.3|11083.3|98
1617108000000|2021-03-30 12:40:00|11085.8|11083.8|11081.8|11079.8|11086.3|11084.3|11080.3|11078.3|171
1617108300000|2021-03-30 12:45:00|11082.3|11080.3|11090.8|11088.8|11090.8|11088.8|11080.3|11078.3|200
1617108600000|2021-03-30 12:50:00|11090.3|11088.3|11090.3|11088.3|11093.3|11091.3|11088.8|11086.8|91
1617108900000|2021-03-30 12:55:00|11089.8|11087.8|11095.3|11093.3|11095.8|11093.8|11088.8|11086.8|140
1617109200000|2021-03-30 13:00:00|11095.8|11093.8|11092.8|11090.8|11096.3|11094.3|11091.3|11089.3|87
1617109500000|2021-03-30 13:05:00|11092.3|11090.3|11098.3|11096.3|11099.8|11097.8|11091.8|11089.8|145
1617109800000|2021-03-30 13:10:00|11097.8|11095.8|11103.3|11101.3|11103.8|11101.8|11096.8|11094.8|105
1617110100000|2021-03-30 13:15:00|11103.8|11101.8|11104.3|11102.3|11105.8|11103.8|11099.8|11097.8|138
1617110400000|2021-03-30 13:20:00|11103.8|11101.8|11106.8|11104.8|11106.8|11104.8|11103.8|11101.8|84
1617110700000|2021-03-30 13:25:00|11107.3|11105.3|11109.8|11107.8|11109.8|11107.8|11106.8|11104.8|140
1617111000000|2021-03-30 13:30:00|11108.8|11106.8|11110.8|11108.8|11115.8|11113.8|11108.8|11106.8|511
1617111300000|2021-03-30 13:35:00|11110.3|11108.3|11113.8|11111.8|11116.3|11114.3|11109.8|11107.8|454
1617111600000|2021-03-30 13:40:00|11113.3|11111.3|11116.3|11114.3|11118.8|11116.8|11110.8|11108.8|307
1617111900000|2021-03-30 13:45:00|11116.8|11114.8|11118.8|11116.8|11118.8|11116.8|11112.3|11110.3|351
1617112200000|2021-03-30 13:50:00|11118.3|11116.3|11118.8|11116.8|11118.8|11116.8|11111.8|11109.8|225
1617112500000|2021-03-30 13:55:00|11119.3|11117.3|11118.3|11116.3|11121.8|11119.8|11115.8|11113.8|189
1617112800000|2021-03-30 14:00:00|11118.8|11116.8|11114.3|11112.3|11124.3|11122.3|11113.3|11111.3|248
1617113100000|2021-03-30 14:05:00|11114.8|11112.8|11108.8|11106.8|11116.8|11114.8|11104.8|11102.8|223
1617113400000|2021-03-30 14:10:00|11109.3|11107.3|11110.8|11108.8|11111.8|11109.8|11107.3|11105.3|180
1617113700000|2021-03-30 14:15:00|11110.3|11108.3|11098.8|11096.8|11110.8|11108.8|11097.8|11095.8|291
1617114000000|2021-03-30 14:20:00|11099.3|11097.3|11103.8|11101.8|11104.3|11102.3|11096.3|11094.3|216
1617114300000|2021-03-30 14:25:00|11104.3|11102.3|11104.3|11102.3|11107.8|11105.8|11099.8|11097.8|328
1617114600000|2021-03-30 14:30:00|11103.3|11101.3|11107.3|11105.3|11107.8|11105.8|11099.8|11097.8|228
1617114900000|2021-03-30 14:35:00|11107.8|11105.8|11109.8|11107.8|11109.8|11107.8|11103.8|11101.8|131
1617115200000|2021-03-30 14:40:00|11110.3|11108.3|11117.2|11115.2|11122.2|11120.2|11110.3|11108.3|390
1617115500000|2021-03-30 14:45:00|11116.7|11114.7|11125.2|11123.2|11125.7|11123.7|11115.7|11113.7|299
1617115800000|2021-03-30 14:50:00|11125.7|11123.7|11114.7|11112.7|11126.7|11124.7|11114.7|11112.7|289
1617116100000|2021-03-30 14:55:00|11115.2|11113.2|11119.7|11117.7|11120.7|11118.7|11112.7|11110.7|208
1617116400000|2021-03-30 15:00:00|11119.2|11117.2|11123.7|11121.7|11124.7|11122.7|11117.7|11115.7|203
1617116700000|2021-03-30 15:05:00|11124.2|11122.2|11125.2|11123.2|11125.2|11123.2|11119.7|11117.7|190
1617117000000|2021-03-30 15:10:00|11124.7|11122.7|11127.7|11125.7|11128.2|11126.2|11124.2|11122.2|180
1617117300000|2021-03-30 15:15:00|11127.2|11125.2|11130.7|11128.7|11131.2|11129.2|11124.7|11122.7|619
1617117600000|2021-03-30 15:20:00|11131.2|11129.2|11129.7|11127.7|11131.7|11129.7|11121.7|11119.7|860
1617117900000|2021-03-30 15:25:00|11128.7|11126.7|11127.2|11125.2|11131.7|11129.7|11116.2|11114.2|1616
1617118200000|2021-03-30 15:30:00|11127.7|11125.7|11125.2|11123.2|11134.2|11132.2|11120.2|11118.2|1055
1617118500000|2021-03-30 15:35:00|11124.7|11122.7|11124.7|11122.7|11129.2|11127.2|11123.7|11121.7|153
1617118800000|2021-03-30 15:40:00|11123.7|11121.7|11127.2|11125.2|11128.2|11126.2|11123.7|11121.7|579
1617119100000|2021-03-30 15:45:00|11127.7|11125.7|11125.7|11123.7|11132.7|11130.7|11124.2|11122.2|60
1617119400000|2021-03-30 15:50:00|11124.7|11122.7|11121.7|11119.7|11126.7|11124.7|11121.2|11119.2|58
1617119700000|2021-03-30 15:55:00|11122.2|11120.2|11120.2|11118.2|11122.7|11120.7|11117.7|11115.7|51
1617120000000|2021-03-30 16:00:00|11119.2|11117.2|11118.7|11116.7|11122.2|11120.2|11116.7|11114.7|33
1617120300000|2021-03-30 16:05:00|11118.2|11116.2|11117.7|11115.7|11118.2|11116.2|11116.2|11114.2|39
1617120600000|2021-03-30 16:10:00|11118.2|11116.2|11116.7|11114.7|11118.7|11116.7|11114.2|11112.2|36
1617120900000|2021-03-30 16:15:00|11116.2|11114.2|11111.7|11109.7|11117.7|11115.7|11111.7|11109.7|35
1617121200000|2021-03-30 16:20:00|11111.2|11109.2|11110.7|11108.7|11111.7|11109.7|11108.7|11106.7|26
1617121500000|2021-03-30 16:25:00|11111.2|11109.2|11113.7|11111.7|11115.7|11113.7|11109.7|11107.7|57
1617121800000|2021-03-30 16:30:00|11113.2|11111.2|11113.2|11111.2|11115.7|11113.7|11110.7|11108.7|57
1617122100000|2021-03-30 16:35:00|11113.7|11111.7|11111.7|11109.7|11115.7|11113.7|11109.2|11107.2|45
1617122400000|2021-03-30 16:40:00|11112.2|11110.2|11106.7|11104.7|11112.2|11110.2|11106.2|11104.2|24
1617122700000|2021-03-30 16:45:00|11106.2|11104.2|11106.2|11104.2|11108.7|11106.7|11104.7|11102.7|18
1617123000000|2021-03-30 16:50:00|11105.7|11103.7|11103.2|11101.2|11106.7|11104.7|11101.2|11099.2|17
1617123300000|2021-03-30 16:55:00|11103.7|11101.7|11108.7|11106.7|11108.7|11106.7|11103.2|11101.2|48
1617123600000|2021-03-30 17:00:00|11108.2|11106.2|11101.7|11099.7|11108.7|11106.7|11099.7|11097.7|60
1617123900000|2021-03-30 17:05:00|11102.2|11100.2|11102.7|11100.7|11103.2|11101.2|11099.7|11097.7|8
1617124200000|2021-03-30 17:10:00|11102.2|11100.2|11105.7|11103.7|11105.7|11103.7|11102.2|11100.2|16
1617124500000|2021-03-30 17:15:00|11106.2|11104.2|11107.2|11105.2|11107.7|11105.7|11104.2|11102.2|11
1617124800000|2021-03-30 17:20:00|11107.7|11105.7|11110.7|11108.7|11110.7|11108.7|11107.2|11105.2|10
1617125100000|2021-03-30 17:25:00|11110.2|11108.2|11109.7|11107.7|11111.7|11109.7|11109.7|11107.7|14
1617125400000|2021-03-30 17:30:00|11110.2|11108.2|11108.7|11106.7|11110.7|11108.7|11107.7|11105.7|8
1617125700000|2021-03-30 17:35:00|11108.2|11106.2|11110.7|11108.7|11110.7|11108.7|11107.7|11105.7|27
1617126000000|2021-03-30 17:40:00|11112.2|11110.2|11113.7|11111.7|11114.7|11112.7|11112.2|11110.2|21
1617126300000|2021-03-30 17:45:00|11114.2|11112.2|11112.2|11110.2|11116.2|11114.2|11111.7|11109.7|17
1617126600000|2021-03-30 17:50:00|11112.7|11110.7|11114.7|11112.7|11116.7|11114.7|11111.7|11109.7|8
1617126900000|2021-03-30 17:55:00|11115.2|11113.2|11115.7|11113.7|11116.7|11114.7|11114.2|11112.2|33
1617127200000|2021-03-30 18:00:00|11116.2|11114.2|11114.2|11112.2|11116.2|11114.2|11110.2|11108.2|33
1617127500000|2021-03-30 18:05:00|11113.7|11111.7|11117.7|11115.7|11118.2|11116.2|11113.7|11111.7|18
1617127800000|2021-03-30 18:10:00|11116.7|11114.7|11119.7|11117.7|11119.7|11117.7|11115.7|11113.7|13
1617128100000|2021-03-30 18:15:00|11118.2|11116.2|11118.2|11116.2|11119.2|11117.2|11115.7|11113.7|21
1617128400000|2021-03-30 18:20:00|11117.7|11115.7|11117.7|11115.7|11118.7|11116.7|11114.2|11112.2|30
1617128700000|2021-03-30 18:25:00|11118.2|11116.2|11118.2|11116.2|11119.7|11117.7|11117.2|11115.2|15
1617129000000|2021-03-30 18:30:00|11117.7|11115.7|11121.7|11119.7|11122.7|11120.7|11117.7|11115.7|43
1617129300000|2021-03-30 18:35:00|11121.2|11119.2|11121.7|11119.7|11122.7|11120.7|11120.7|11118.7|19
1617129600000|2021-03-30 18:40:00|11120.7|11118.7|11120.2|11118.2|11122.7|11120.7|11118.7|11116.7|16
1617129900000|2021-03-30 18:45:00|11120.7|11118.7|11119.7|11117.7|11121.7|11119.7|11117.2|11115.2|3
1617130200000|2021-03-30 18:50:00|11119.2|11117.2|11118.7|11116.7|11120.7|11118.7|11116.2|11114.2|9
1617130500000|2021-03-30 18:55:00|11119.2|11117.2|11123.2|11121.2|11123.7|11121.7|11117.7|11115.7|22
1617130800000|2021-03-30 19:00:00|11122.7|11120.7|11126.2|11124.2|11126.7|11124.7|11121.2|11119.2|33
1617131100000|2021-03-30 19:05:00|11125.7|11123.7|11126.2|11124.2|11126.7|11124.7|11124.7|11122.7|10
1617131400000|2021-03-30 19:10:00|11125.7|11123.7|11125.2|11123.2|11126.7|11124.7|11123.7|11121.7|9
1617131700000|2021-03-30 19:15:00|11125.7|11123.7|11126.7|11124.7|11126.7|11124.7|11124.7|11122.7|4
1617132000000|2021-03-30 19:20:00|11127.2|11125.2|11127.7|11125.7|11127.7|11125.7|11125.7|11123.7|13
1617132300000|2021-03-30 19:25:00|11126.7|11124.7|11122.7|11120.7|11127.7|11125.7|11122.7|11120.7|14
1617132600000|2021-03-30 19:30:00|11123.2|11121.2|11120.2|11118.2|11124.7|11122.7|11119.7|11117.7|17
1617132900000|2021-03-30 19:35:00|11119.7|11117.7|11112.2|11110.2|11120.7|11118.7|11112.2|11110.2|11
1617133200000|2021-03-30 19:40:00|11112.7|11110.7|11112.2|11110.2|11112.7|11110.7|11108.7|11106.7|3
1617133500000|2021-03-30 19:45:00|11112.7|11110.7|11108.7|11106.7|11114.7|11112.7|11108.2|11106.2|40
1617133800000|2021-03-30 19:50:00|11108.2|11106.2|11111.2|11109.2|11112.7|11110.7|11108.2|11106.2|43
1617134100000|2021-03-30 19:55:00|11110.7|11108.7|11124.4|11118.4|11124.7|11119.2|11109.7|11107.7|105
1617134400000|2021-03-30 20:00:00|11126.5|11120.5|11122.7|11116.7|11134.7|11128.7|11122.7|11116.7|1
1617134700000|2021-03-30 20:05:00|11122.8|11116.8|11124.9|11118.9|11126.4|11120.4|11122.8|11116.8|0
1617135000000|2021-03-30 20:10:00|11124.8|11118.8|11127|11121|11128.7|11122.7|11124.4|11118.4|0
1617135300000|2021-03-30 20:15:00|11126.9|11120.9|11125.8|11119.8|11126.9|11120.9|11125.6|11119.6|0
1617135600000|2021-03-30 20:20:00|11125.6|11119.6|11126.1|11120.1|11126.3|11120.3|11125.6|11119.6|0
1617135900000|2021-03-30 20:25:00|11126.3|11120.3|11126.5|11120.5|11126.7|11120.7|11125.8|11119.8|0
1617136200000|2021-03-30 20:30:00|11126.6|11120.6|11123.9|11117.9|11128.4|11122.4|11123.9|11117.9|0
1617136500000|2021-03-30 20:35:00|11124|11118|11124.7|11118.7|11125.2|11119.2|11123.9|11117.9|0
1617136800000|2021-03-30 20:40:00|11125.2|11119.2|11124.7|11118.7|11125.2|11119.2|11123.9|11117.9|0
1617137100000|2021-03-30 20:45:00|11125.2|11119.2|11124|11118|11125.2|11119.2|11123.9|11117.9|0
1617137400000|2021-03-30 20:50:00|11124.7|11118.7|11124.7|11118.7|11124.7|11118.7|11123.9|11117.9|0
1617137700000|2021-03-30 20:55:00|11124.6|11118.6|11126|11120|11126.2|11120.2|11123.9|11117.9|0
1617138000000|2021-03-30 21:00:00|11125.8|11119.8|11126.2|11120.2|11126.4|11120.4|11125.8|11119.8|0
1617138300000|2021-03-30 21:05:00|11126|11120|11125.8|11119.8|11126.2|11120.2|11125.8|11119.8|0
1617138600000|2021-03-30 21:10:00|11125.3|11119.3|11125.8|11119.8|11125.8|11119.8|11124.9|11118.9|0
1617138900000|2021-03-30 21:15:00|11125.3|11119.3|11124.7|11118.7|11126.2|11120.2|11124.7|11118.7|0
1617139200000|2021-03-30 21:20:00|11124.9|11118.9|11124.5|11118.5|11126.4|11120.4|11124.1|11118.1|0
1617139500000|2021-03-30 21:25:00|11124.9|11118.9|11124.6|11118.6|11124.9|11118.9|11124.1|11118.1|0
1617139800000|2021-03-30 21:30:00|11124.8|11118.8|11124.8|11118.8|11125|11119|11124.8|11118.8|0
1617140100000|2021-03-30 21:35:00|11125|11119|11125|11119|11125.2|11119.2|11125|11119|0
1617140700000|2021-03-30 21:45:00|11124.8|11118.8|11125|11119|11125|11119|11124.8|11118.8|0
1617141000000|2021-03-30 21:50:00|11124.9|11118.9|11124.9|11118.9|11124.9|11118.9|11124.9|11118.9|0
1617141300000|2021-03-30 21:55:00|11125.1|11119.1|11124.7|11118.7|11125.1|11119.1|11124.7|11118.7|0
1617141600000|2021-03-30 22:00:00|11124.4|11118.4|11120.2|11114.2|11125.9|11119.9|11120.2|11114.2|0
1617141900000|2021-03-30 22:05:00|11120.4|11114.4|11115|11109|11120.4|11114.4|11115|11109|0
1617142200000|2021-03-30 22:10:00|11115.1|11109.1|11118.9|11112.9|11118.9|11112.9|11115.1|11109.1|0
1617142500000|2021-03-30 22:15:00|11119|11113|11114.7|11108.7|11119.4|11113.4|11112.5|11106.5|0
1617142800000|2021-03-30 22:20:00|11115|11109|11118.2|11112.2|11118.2|11112.2|11115|11109|0
1617143100000|2021-03-30 22:25:00|11118.5|11112.5|11119.9|11113.9|11119.9|11113.9|11117.7|11111.7|0
1617143400000|2021-03-30 22:30:00|11120|11114|11118.2|11112.2|11120.9|11114.9|11118.2|11112.2|0
1617143700000|2021-03-30 22:35:00|11118.5|11112.5|11119.9|11113.9|11119.9|11113.9|11116.2|11110.2|0
1617144000000|2021-03-30 22:40:00|11120|11114|11117.2|11111.2|11120.4|11114.4|11116.7|11110.7|0
1617144300000|2021-03-30 22:45:00|11117.1|11111.1|11116.7|11110.7|11117.7|11111.7|11116.2|11110.2|0
1617144600000|2021-03-30 22:50:00|11116.9|11110.9|11116.2|11110.2|11117.7|11111.7|11115|11109|0
1617144900000|2021-03-30 22:55:00|11116.1|11110.1|11117.7|11111.7|11117.7|11111.7|11115.5|11109.5|0
1617145200000|2021-03-30 23:00:00|11117.6|11111.6|11115|11109|11117.6|11111.6|11113.4|11107.4|0
1617145500000|2021-03-30 23:05:00|11115.5|11109.5|11117.7|11111.7|11119.4|11113.4|11115.5|11109.5|0
1617145800000|2021-03-30 23:10:00|11117.8|11111.8|11120.2|11114.2|11120.9|11114.9|11117.8|11111.8|0
1617146100000|2021-03-30 23:15:00|11120.1|11114.1|11123.7|11117.7|11123.7|11117.7|11119.9|11113.9|0
1617146400000|2021-03-30 23:20:00|11123.8|11117.8|11125.4|11119.4|11125.9|11119.9|11122.2|11116.2|0
1617146700000|2021-03-30 23:25:00|11125.2|11119.2|11127.7|11121.7|11128.7|11122.7|11125.2|11119.2|0
1617147000000|2021-03-30 23:30:00|11128.2|11122.2|11128.7|11122.7|11133.1|11127.1|11128.2|11122.2|0
1617147300000|2021-03-30 23:35:00|11128.9|11122.9|11129.2|11123.2|11129.2|11123.2|11127.7|11121.7|0
1617147600000|2021-03-30 23:40:00|11129.1|11123.1|11128.2|11122.2|11129.1|11123.1|11127.7|11121.7|0
1617147900000|2021-03-30 23:45:00|11128.1|11122.1|11128.2|11122.2|11129.2|11123.2|11127.7|11121.7|0
1617148200000|2021-03-30 23:50:00|11128.1|11122.1|11127.7|11121.7|11128.7|11122.7|11125.9|11119.9|0
1617148500000|2021-03-30 23:55:00|11127.6|11121.6|11129.2|11123.2|11130.4|11124.4|11126.4|11120.4|0
1617148800000|2021-03-31 00:00:00|11129.3|11123.3|11126.4|11120.4|11129.9|11123.9|11124.4|11118.4|0
1617149100000|2021-03-31 00:05:00|11126.3|11120.3|11124.9|11118.9|11127.7|11121.7|11123.7|11117.7|0
1617149400000|2021-03-31 00:10:00|11125|11119|11125.9|11119.9|11127.1|11121.1|11124.9|11118.9|0
1617149700000|2021-03-31 00:15:00|11125.8|11119.8|11120|11114|11125.9|11119.9|11117.7|11111.7|0
1617150000000|2021-03-31 00:20:00|11120.1|11114.1|11122.7|11116.7|11124.7|11118.7|11117.9|11111.9|0
1617150300000|2021-03-31 00:25:00|11122.6|11116.6|11129.7|11123.7|11131.9|11125.9|11120.3|11114.3|0
1617150600000|2021-03-31 00:30:00|11129.8|11123.8|11132.2|11126.2|11134.4|11128.4|11129.8|11123.8|0
1617150900000|2021-03-31 00:35:00|11132.6|11126.6|11134.5|11128.5|11134.5|11128.5|11129.9|11123.9|0
1617151200000|2021-03-31 00:40:00|11134.4|11128.4|11134.4|11128.4|11134.5|11128.5|11132.1|11126.1|0
1617151500000|2021-03-31 00:45:00|11133.6|11127.6|11132.3|11126.3|11133.6|11127.6|11129.9|11123.9|0
1617151800000|2021-03-31 00:50:00|11132.2|11126.2|11132.1|11126.1|11134.4|11128.4|11132.1|11126.1|0
1617152100000|2021-03-31 00:55:00|11132.2|11126.2|11134.4|11128.4|11134.4|11128.4|11132|11126|0
1617152400000|2021-03-31 01:00:00|11134.3|11128.3|11131.9|11125.9|11134.5|11128.5|11131.9|11125.9|0
1617152700000|2021-03-31 01:05:00|11132|11126|11136.5|11130.5|11136.6|11130.6|11131.9|11125.9|0
1617153000000|2021-03-31 01:10:00|11136.6|11130.6|11136.5|11130.5|11138.7|11132.7|11134.2|11128.2|0
1617153300000|2021-03-31 01:15:00|11136.6|11130.6|11141.3|11135.3|11141.6|11135.6|11136.6|11130.6|0
1617153600000|2021-03-31 01:20:00|11141.4|11135.4|11139.2|11133.2|11141.5|11135.5|11139.1|11133.1|0
1617153900000|2021-03-31 01:25:00|11139.1|11133.1|11136.8|11130.8|11139.2|11133.2|11136.8|11130.8|0
1617154200000|2021-03-31 01:30:00|11136.9|11130.9|11139|11133|11139|11133|11134.3|11128.3|0
1617154500000|2021-03-31 01:35:00|11138.9|11132.9|11136.5|11130.5|11139|11133|11135.5|11129.5|0
1617154800000|2021-03-31 01:40:00|11135.8|11129.8|11129.6|11123.6|11135.8|11129.8|11129.5|11123.5|0
1617155100000|2021-03-31 01:45:00|11129.5|11123.5|11129.7|11123.7|11129.8|11123.8|11129.5|11123.5|0
1617155400000|2021-03-31 01:50:00|11129.6|11123.6|11132.1|11126.1|11132.1|11126.1|11127.4|11121.4|0
1617155700000|2021-03-31 01:55:00|11132|11126|11129.7|11123.7|11132|11126|11129.7|11123.7|0
1617156000000|2021-03-31 02:00:00|11129.6|11123.6|11129.6|11123.6|11129.8|11123.8|11127.3|11121.3|0
1617156300000|2021-03-31 02:05:00|11129.5|11123.5|11127.4|11121.4|11129.6|11123.6|11125.1|11119.1|0
1617156600000|2021-03-31 02:10:00|11127.3|11121.3|11125.1|11119.1|11127.4|11121.4|11124.9|11118.9|0
1617156900000|2021-03-31 02:15:00|11125.2|11119.2|11125|11119|11125.2|11119.2|11124.9|11118.9|0
1617157200000|2021-03-31 02:20:00|11124.9|11118.9|11122.6|11116.6|11127.2|11121.2|11122.4|11116.4|0
1617157500000|2021-03-31 02:25:00|11122.5|11116.5|11121.6|11115.6|11122.5|11116.5|11120|11114|0
1617157800000|2021-03-31 02:30:00|11120.2|11114.2|11118|11112|11122.3|11116.3|11117.9|11111.9|0
1617158100000|2021-03-31 02:35:00|11117.9|11111.9|11115.6|11109.6|11117.9|11111.9|11115.4|11109.4|0
1617158400000|2021-03-31 02:40:00|11115.7|11109.7|11118|11112|11118|11112|11115.7|11109.7|0
1617158700000|2021-03-31 02:45:00|11117.9|11111.9|11115.7|11109.7|11118|11112|11115.6|11109.6|0
1617159000000|2021-03-31 02:50:00|11115.6|11109.6|11113.5|11107.5|11115.6|11109.6|11110.9|11104.9|0
1617159300000|2021-03-31 02:55:00|11113.4|11107.4|11115.7|11109.7|11118.1|11112.1|11113.4|11107.4|0
1617159600000|2021-03-31 03:00:00|11115.6|11109.6|11120.3|11114.3|11120.3|11114.3|11115.6|11109.6|0
1617159900000|2021-03-31 03:05:00|11120.4|11114.4|11118.1|11112.1|11120.4|11114.4|11117.8|11111.8|0
1617160200000|2021-03-31 03:10:00|11118.2|11112.2|11118.1|11112.1|11120.5|11114.5|11118|11112|0
1617160500000|2021-03-31 03:15:00|11118.2|11112.2|11119.3|11113.3|11120.4|11114.4|11118|11112|0
1617160800000|2021-03-31 03:20:00|11119.7|11113.7|11120.4|11114.4|11120.5|11114.5|11118.2|11112.2|0
1617161100000|2021-03-31 03:25:00|11120.5|11114.5|11123|11117|11123|11117|11120.5|11114.5|0
1617161400000|2021-03-31 03:30:00|11122.9|11116.9|11122.8|11116.8|11123|11117|11120.7|11114.7|0
1617161700000|2021-03-31 03:35:00|11122.9|11116.9|11118.3|11112.3|11122.9|11116.9|11118.2|11112.2|0
1617162000000|2021-03-31 03:40:00|11118.4|11112.4|11118.4|11112.4|11120.6|11114.6|11118.3|11112.3|0
1617162300000|2021-03-31 03:45:00|11118.3|11112.3|11118.2|11112.2|11118.4|11112.4|11118.2|11112.2|0
1617162600000|2021-03-31 03:50:00|11117.4|11111.4|11115.9|11109.9|11118.2|11112.2|11115.7|11109.7|0
1617162900000|2021-03-31 03:55:00|11115.8|11109.8|11118.2|11112.2|11118.2|11112.2|11115.8|11109.8|0
1617163200000|2021-03-31 04:00:00|11118.1|11112.1|11115.9|11109.9|11118.1|11112.1|11115.9|11109.9|0
1617163500000|2021-03-31 04:05:00|11116|11110|11118.4|11112.4|11118.4|11112.4|11116|11110|0
1617163800000|2021-03-31 04:10:00|11118.5|11112.5|11120.5|11114.5|11120.6|11114.6|11118.4|11112.4|0
1617164400000|2021-03-31 04:20:00|11120.4|11114.4|11118.2|11112.2|11120.5|11114.5|11118.2|11112.2|0
1617164700000|2021-03-31 04:25:00|11118.3|11112.3|11118.2|11112.2|11118.3|11112.3|11118.2|11112.2|0
1617165000000|2021-03-31 04:30:00|11118.1|11112.1|11109.8|11103.8|11118.1|11112.1|11109.8|11103.8|0
1617165300000|2021-03-31 04:35:00|11109.9|11103.9|11112.2|11106.2|11112.3|11106.3|11109.9|11103.9|0
1617165600000|2021-03-31 04:40:00|11112.3|11106.3|11112.3|11106.3|11112.3|11106.3|11112.1|11106.1|0
1617165900000|2021-03-31 04:45:00|11112.2|11106.2|11107.6|11101.6|11112.3|11106.3|11107.6|11101.6|0
1617166200000|2021-03-31 04:50:00|11107.5|11101.5|11100.8|11094.8|11107.6|11101.6|11100.8|11094.8|0
1617166500000|2021-03-31 04:55:00|11100.7|11094.7|11103.4|11097.4|11103.4|11097.4|11100.7|11094.7|0
1617166800000|2021-03-31 05:00:00|11102.6|11096.6|11098.5|11092.5|11103.4|11097.4|11098.3|11092.3|0
1617167100000|2021-03-31 05:05:00|11098.4|11092.4|11097.3|11091.3|11098.5|11092.5|11096.1|11090.1|0
1617167400000|2021-03-31 05:10:00|11097.6|11091.6|11098.5|11092.5|11098.6|11092.6|11096.1|11090.1|0
1617167700000|2021-03-31 05:15:00|11098.4|11092.4|11095.4|11089.4|11098.6|11092.6|11095.4|11089.4|0
1617168000000|2021-03-31 05:20:00|11095.5|11089.5|11096.7|11090.7|11097.8|11091.8|11095.4|11089.4|0
1617168300000|2021-03-31 05:25:00|11097.8|11091.8|11095.5|11089.5|11097.8|11091.8|11095.3|11089.3|0
1617168600000|2021-03-31 05:30:00|11095.4|11089.4|11101.6|11095.6|11101.6|11095.6|11093.1|11087.1|0
1617168900000|2021-03-31 05:35:00|11101.5|11095.5|11106.5|11100.5|11106.7|11100.7|11101.5|11095.5|0
1617169200000|2021-03-31 05:40:00|11106.6|11100.6|11102.1|11096.1|11106.7|11100.7|11102|11096|0
1617169500000|2021-03-31 05:45:00|11102|11096|11103.4|11097.4|11104.5|11098.5|11102|11096|0
1617169800000|2021-03-31 05:50:00|11103|11097|11097.6|11091.6|11104.5|11098.5|11097.5|11091.5|0
1617170100000|2021-03-31 05:55:00|11098.3|11092.3|11101.8|11095.8|11102|11096|11098.3|11092.3|0
1617170400000|2021-03-31 06:00:00|11116.7|11114.7|11119.7|11117.7|11120.2|11118.2|11111.7|11109.7|85
1617170700000|2021-03-31 06:05:00|11120.2|11118.2|11123.2|11121.2|11123.2|11121.2|11113.2|11111.2|109
1617171000000|2021-03-31 06:10:00|11124.7|11122.7|11125.2|11123.2|11126.2|11124.2|11123.2|11121.2|32
1617171300000|2021-03-31 06:15:00|11126.2|11124.2|11126.2|11124.2|11126.2|11124.2|11123.2|11121.2|10
1617171600000|2021-03-31 06:20:00|11126.7|11124.7|11129.7|11127.7|11130.2|11128.2|11126.2|11124.2|28
1617171900000|2021-03-31 06:25:00|11129.2|11127.2|11126.2|11124.2|11129.2|11127.2|11123.2|11121.2|22
1617172200000|2021-03-31 06:30:00|11125.7|11123.7|11122.2|11120.2|11126.2|11124.2|11121.7|11119.7|9
1617172500000|2021-03-31 06:35:00|11121.2|11119.2|11124.2|11122.2|11125.2|11123.2|11119.2|11117.2|11
1617172800000|2021-03-31 06:40:00|11123.7|11121.7|11120.7|11118.7|11124.7|11122.7|11119.2|11117.2|10
1617173100000|2021-03-31 06:45:00|11121.2|11119.2|11121.2|11119.2|11123.2|11121.2|11119.2|11117.2|7
1617173400000|2021-03-31 06:50:00|11120.7|11118.7|11121.2|11119.2|11122.2|11120.2|11117.7|11115.7|12
1617173700000|2021-03-31 06:55:00|11121.7|11119.7|11125.2|11123.2|11126.2|11124.2|11121.7|11119.7|56
1617174000000|2021-03-31 07:00:00|11126.2|11124.2|11119.2|11117.2|11133.2|11131.2|11114.2|11112.2|706
1617174300000|2021-03-31 07:05:00|11119.7|11117.7|11112.7|11110.7|11125.2|11123.2|11112.2|11110.2|355
1617174600000|2021-03-31 07:10:00|11113.2|11111.2|11107.2|11105.2|11117.2|11115.2|11105.7|11103.7|294
1617174900000|2021-03-31 07:15:00|11107.7|11105.7|11108.7|11106.7|11112.2|11110.2|11102.7|11100.7|267
1617175200000|2021-03-31 07:20:00|11108.2|11106.2|11106.2|11104.2|11114.2|11112.2|11104.2|11102.2|168
1617175500000|2021-03-31 07:25:00|11105.7|11103.7|11103.2|11101.2|11108.2|11106.2|11101.7|11099.7|120
1617175800000|2021-03-31 07:30:00|11102.7|11100.7|11098.7|11096.7|11103.7|11101.7|11096.7|11094.7|215
1617176100000|2021-03-31 07:35:00|11097.7|11095.7|11093.2|11091.2|11101.7|11099.7|11091.7|11089.7|231
1617176400000|2021-03-31 07:40:00|11091.8|11089.8|11100.3|11098.3|11100.3|11098.3|11091.3|11089.3|195
1617176700000|2021-03-31 07:45:00|11100.8|11098.8|11096.3|11094.3|11100.8|11098.8|11094.3|11092.3|141
1617177000000|2021-03-31 07:50:00|11095.8|11093.8|11088.8|11086.8|11095.8|11093.8|11086.8|11084.8|220
1617177300000|2021-03-31 07:55:00|11088.3|11086.3|11096.8|11094.8|11101.3|11099.3|11087.8|11085.8|177
1617177600000|2021-03-31 08:00:00|11096.3|11094.3|11096.8|11094.8|11098.3|11096.3|11092.3|11090.3|82
1617177900000|2021-03-31 08:05:00|11097.3|11095.3|11089.8|11087.8|11097.8|11095.8|11089.8|11087.8|262
1617178200000|2021-03-31 08:10:00|11089.3|11087.3|11093.3|11091.3|11094.3|11092.3|11086.3|11084.3|265
1617178500000|2021-03-31 08:15:00|11093.8|11091.8|11089.8|11087.8|11093.8|11091.8|11086.3|11084.3|137
1617178800000|2021-03-31 08:20:00|11090.3|11088.3|11092.3|11090.3|11094.8|11092.8|11089.3|11087.3|89
1617179100000|2021-03-31 08:25:00|11091.3|11089.3|11087.3|11085.3|11093.3|11091.3|11085.3|11083.3|154
1617179400000|2021-03-31 08:30:00|11088.3|11086.3|11087.3|11085.3|11089.3|11087.3|11082.3|11080.3|177
1617179700000|2021-03-31 08:35:00|11086.8|11084.8|11081.8|11079.8|11086.8|11084.8|11078.3|11076.3|133
1617180000000|2021-03-31 08:40:00|11081.3|11079.3|11077.8|11075.8|11081.8|11079.8|11073.8|11071.8|135
1617180300000|2021-03-31 08:45:00|11077.3|11075.3|11076.3|11074.3|11079.8|11077.8|11075.3|11073.3|159
1617180600000|2021-03-31 08:50:00|11075.8|11073.8|11084.3|11082.3|11086.3|11084.3|11073.8|11071.8|188
1617180900000|2021-03-31 08:55:00|11084.8|11082.8|11089.8|11087.8|11089.8|11087.8|11082.3|11080.3|115
1617181200000|2021-03-31 09:00:00|11089.3|11087.3|11093.8|11091.8|11095.3|11093.3|11088.3|11086.3|77
1617181500000|2021-03-31 09:05:00|11094.3|11092.3|11092.3|11090.3|11094.8|11092.8|11092.3|11090.3|81
1617181800000|2021-03-31 09:10:00|11091.8|11089.8|11098.3|11096.3|11099.3|11097.3|11091.8|11089.8|241
1617182100000|2021-03-31 09:15:00|11098.8|11096.8|11100.3|11098.3|11103.8|11101.8|11097.3|11095.3|179
1617182400000|2021-03-31 09:20:00|11100.8|11098.8|11103.8|11101.8|11106.8|11104.8|11100.8|11098.8|107
1617182700000|2021-03-31 09:25:00|11104.3|11102.3|11105.8|11103.8|11106.3|11104.3|11101.3|11099.3|86
1617183000000|2021-03-31 09:30:00|11103.8|11101.8|11102.3|11100.3|11104.8|11102.8|11100.3|11098.3|105
1617183300000|2021-03-31 09:35:00|11101.8|11099.8|11108.8|11106.8|11109.3|11107.3|11101.3|11099.3|68
1617183600000|2021-03-31 09:40:00|11108.3|11106.3|11107.3|11105.3|11108.8|11106.8|11103.3|11101.3|130
1617183900000|2021-03-31 09:45:00|11106.8|11104.8|11115.3|11113.3|11116.8|11114.8|11106.3|11104.3|150
1617184200000|2021-03-31 09:50:00|11114.8|11112.8|11103.8|11101.8|11115.3|11113.3|11103.8|11101.8|281
1617184500000|2021-03-31 09:55:00|11103.3|11101.3|11096.8|11094.8|11104.8|11102.8|11096.8|11094.8|149
1617184800000|2021-03-31 10:00:00|11096.3|11094.3|11099.8|11097.8|11100.8|11098.8|11094.3|11092.3|184
1617185100000|2021-03-31 10:05:00|11100.3|11098.3|11108.3|11106.3|11108.8|11106.8|11099.3|11097.3|100
1617185400000|2021-03-31 10:10:00|11108.8|11106.8|11110.8|11108.8|11113.3|11111.3|11106.3|11104.3|78
1617185700000|2021-03-31 10:15:00|11110.3|11108.3|11109.8|11107.8|11110.8|11108.8|11106.3|11104.3|107
1617186000000|2021-03-31 10:20:00|11109.3|11107.3|11110.3|11108.3|11111.3|11109.3|11106.3|11104.3|127
1617186300000|2021-03-31 10:25:00|11109.8|11107.8|11100.8|11098.8|11110.8|11108.8|11100.3|11098.3|87
1617186600000|2021-03-31 10:30:00|11101.3|11099.3|11095.3|11093.3|11101.3|11099.3|11092.3|11090.3|108
1617186900000|2021-03-31 10:35:00|11094.8|11092.8|11103.8|11101.8|11104.8|11102.8|11093.8|11091.8|92
1617187200000|2021-03-31 10:40:00|11104.3|11102.3|11105.8|11103.8|11109.3|11107.3|11104.3|11102.3|74
1617187500000|2021-03-31 10:45:00|11106.3|11104.3|11106.8|11104.8|11108.3|11106.3|11103.8|11101.8|66
1617187800000|2021-03-31 10:50:00|11107.3|11105.3|11108.8|11106.8|11111.8|11109.8|11106.8|11104.8|78
1617188100000|2021-03-31 10:55:00|11109.3|11107.3|11108.3|11106.3|11111.3|11109.3|11106.3|11104.3|114
1617188400000|2021-03-31 11:00:00|11109.8|11107.8|11105.8|11103.8|11110.3|11108.3|11103.8|11101.8|150
1617188700000|2021-03-31 11:05:00|11106.3|11104.3|11109.3|11107.3|11109.8|11107.8|11105.3|11103.3|51
1617189000000|2021-03-31 11:10:00|11109.8|11107.8|11107.8|11105.8|11112.8|11110.8|11107.3|11105.3|62
1617189300000|2021-03-31 11:15:00|11107.3|11105.3|11106.8|11104.8|11107.3|11105.3|11104.3|11102.3|66
1617189600000|2021-03-31 11:20:00|11106.3|11104.3|11111.3|11109.3|11111.8|11109.8|11105.8|11103.8|82
1617189900000|2021-03-31 11:25:00|11110.8|11108.8|11112.8|11110.8|11114.3|11112.3|11110.8|11108.8|91
1617190200000|2021-03-31 11:30:00|11113.3|11111.3|11116.3|11114.3|11116.3|11114.3|11111.3|11109.3|74
1617190500000|2021-03-31 11:35:00|11115.8|11113.8|11121.3|11119.3|11123.3|11121.3|11115.3|11113.3|75
1617190800000|2021-03-31 11:40:00|11120.8|11118.8|11110.3|11108.3|11122.3|11120.3|11110.3|11108.3|354
1617191100000|2021-03-31 11:45:00|11109.8|11107.8|11106.8|11104.8|11112.8|11110.8|11106.8|11104.8|533
1617191400000|2021-03-31 11:50:00|11107.3|11105.3|11114.3|11112.3|11114.3|11112.3|11102.8|11100.8|262
1617191700000|2021-03-31 11:55:00|11114.8|11112.8|11113.8|11111.8|11119.3|11117.3|11112.8|11110.8|173
1617192000000|2021-03-31 12:00:00|11114.3|11112.3|11111.3|11109.3|11116.8|11114.8|11109.8|11107.8|103
1617192300000|2021-03-31 12:05:00|11111.8|11109.8|11112.8|11110.8|11115.3|11113.3|11111.8|11109.8|90
1617192600000|2021-03-31 12:10:00|11113.3|11111.3|11108.3|11106.3|11116.8|11114.8|11107.8|11105.8|171
1617192900000|2021-03-31 12:15:00|11108.8|11106.8|11114.8|11112.8|11117.3|11115.3|11108.8|11106.8|107
1617193200000|2021-03-31 12:20:00|11114.3|11112.3|11115.8|11113.8|11117.8|11115.8|11111.8|11109.8|155
1617193500000|2021-03-31 12:25:00|11115.3|11113.3|11114.8|11112.8|11117.3|11115.3|11112.3|11110.3|80
1617193800000|2021-03-31 12:30:00|11115.3|11113.3|11119.8|11117.8|11120.3|11118.3|11114.8|11112.8|105
1617194100000|2021-03-31 12:35:00|11120.3|11118.3|11115.8|11113.8|11122.8|11120.8|11115.8|11113.8|187
1617194400000|2021-03-31 12:40:00|11116.3|11114.3|11114.3|11112.3|11117.3|11115.3|11113.8|11111.8|149
1617194700000|2021-03-31 12:45:00|11114.8|11112.8|11110.8|11108.8|11114.8|11112.8|11109.3|11107.3|202
1617195000000|2021-03-31 12:50:00|11110.3|11108.3|11111.8|11109.8|11113.3|11111.3|11107.8|11105.8|263
1617195300000|2021-03-31 12:55:00|11111.3|11109.3|11102.8|11100.8|11112.8|11110.8|11101.8|11099.8|165
1617195600000|2021-03-31 13:00:00|11101.8|11099.8|11100.8|11098.8|11103.8|11101.8|11099.8|11097.8|260
1617195900000|2021-03-31 13:05:00|11101.8|11099.8|11097.8|11095.8|11101.8|11099.8|11097.8|11095.8|184
1617196200000|2021-03-31 13:10:00|11097.3|11095.3|11089.8|11087.8|11097.8|11095.8|11089.8|11087.8|239
1617196500000|2021-03-31 13:15:00|11088.8|11086.8|11086.8|11084.8|11090.3|11088.3|11086.8|11084.8|217
1617196800000|2021-03-31 13:20:00|11087.3|11085.3|11082.8|11080.8|11087.8|11085.8|11082.8|11080.8|251
1617197100000|2021-03-31 13:25:00|11081.8|11079.8|11079.8|11077.8|11085.3|11083.3|11079.8|11077.8|382
1617197400000|2021-03-31 13:30:00|11080.8|11078.8|11076.8|11074.8|11087.8|11085.8|11076.8|11074.8|819
1617197700000|2021-03-31 13:35:00|11077.3|11075.3|11073.8|11071.8|11078.8|11076.8|11072.8|11070.8|398
1617198000000|2021-03-31 13:40:00|11074.3|11072.3|11068.8|11066.8|11076.8|11074.8|11067.8|11065.8|384
1617198300000|2021-03-31 13:45:00|11068.3|11066.3|11077.8|11075.8|11081.3|11079.3|11065.3|11063.3|409
1617198600000|2021-03-31 13:50:00|11077.3|11075.3|11066.8|11064.8|11077.8|11075.8|11066.3|11064.3|416
1617198900000|2021-03-31 13:55:00|11066.3|11064.3|11060.8|11058.8|11067.8|11065.8|11059.8|11057.8|270
1617199200000|2021-03-31 14:00:00|11061.8|11059.8|11066.8|11064.8|11069.3|11067.3|11060.8|11058.8|532
1617199500000|2021-03-31 14:05:00|11066.3|11064.3|11075.8|11073.8|11076.8|11074.8|11065.8|11063.8|309
1617199800000|2021-03-31 14:10:00|11077.4|11075.4|11070.4|11068.4|11078.4|11076.4|11068.4|11066.4|283
1617200100000|2021-03-31 14:15:00|11070.9|11068.9|11073.4|11071.4|11073.9|11071.9|11067.4|11065.4|253
1617200400000|2021-03-31 14:20:00|11072.9|11070.9|11067.4|11065.4|11074.4|11072.4|11067.4|11065.4|250
1617200700000|2021-03-31 14:25:00|11067.9|11065.9|11064.4|11062.4|11069.4|11067.4|11060.4|11058.4|374
1617201000000|2021-03-31 14:30:00|11063.9|11061.9|11054.4|11052.4|11064.4|11062.4|11054.4|11052.4|266
1617201300000|2021-03-31 14:35:00|11054.9|11052.9|11054.4|11052.4|11059.4|11057.4|11053.4|11051.4|350
1617201600000|2021-03-31 14:40:00|11055.4|11053.4|11057.9|11055.9|11059.4|11057.4|11053.4|11051.4|347
1617201900000|2021-03-31 14:45:00|11058.4|11056.4|11066.4|11064.4|11069.4|11067.4|11057.9|11055.9|414
1617202200000|2021-03-31 14:50:00|11066.9|11064.9|11061.4|11059.4|11068.4|11066.4|11058.4|11056.4|474
1617202500000|2021-03-31 14:55:00|11060.9|11058.9|11052.4|11050.4|11063.4|11061.4|11050.4|11048.4|962
1617202800000|2021-03-31 15:00:00|11051.4|11049.4|11050.9|11048.9|11054.4|11052.4|11048.4|11046.4|485
1617203100000|2021-03-31 15:05:00|11051.4|11049.4|11060.4|11058.4|11060.9|11058.9|11051.4|11049.4|499
1617203400000|2021-03-31 15:10:00|11061.4|11059.4|11062.4|11060.4|11062.4|11060.4|11055.9|11053.9|419
1617203700000|2021-03-31 15:15:00|11063.4|11061.4|11061.4|11059.4|11070.4|11068.4|11059.9|11057.9|1374
1617204000000|2021-03-31 15:20:00|11062.4|11060.4|11059.4|11057.4|11068.4|11066.4|11052.4|11050.4|1414
1617204300000|2021-03-31 15:25:00|11058.9|11056.9|11052.9|11050.9|11065.9|11063.9|11046.4|11044.4|3365
1617204600000|2021-03-31 15:30:00|11052.4|11050.4|11057.4|11055.4|11065.4|11063.4|11050.4|11048.4|2151
1617204900000|2021-03-31 15:35:00|11056.4|11054.4|11065.4|11063.4|11067.4|11065.4|11056.4|11054.4|944
1617205200000|2021-03-31 15:40:00|11065.9|11063.9|11063.9|11061.9|11066.4|11064.4|11059.4|11057.4|176
1617205500000|2021-03-31 15:45:00|11063.4|11061.4|11067.4|11065.4|11070.4|11068.4|11063.4|11061.4|117
1617205800000|2021-03-31 15:50:00|11067.9|11065.9|11063.4|11061.4|11069.4|11067.4|11062.4|11060.4|66
1617206100000|2021-03-31 15:55:00|11063.9|11061.9|11060.9|11058.9|11065.9|11063.9|11059.4|11057.4|58
1617206400000|2021-03-31 16:00:00|11061.4|11059.4|11059.4|11057.4|11063.4|11061.4|11058.4|11056.4|42
1617206700000|2021-03-31 16:05:00|11058.4|11056.4|11061.4|11059.4|11063.4|11061.4|11058.4|11056.4|29
1617207000000|2021-03-31 16:10:00|11060.9|11058.9|11063.9|11061.9|11064.9|11062.9|11059.4|11057.4|21
1617207300000|2021-03-31 16:15:00|11063.4|11061.4|11069.4|11067.4|11069.4|11067.4|11062.9|11060.9|62
1617207600000|2021-03-31 16:20:00|11068.9|11066.9|11069.4|11067.4|11069.9|11067.9|11068.4|11066.4|18
1617207900000|2021-03-31 16:25:00|11068.9|11066.9|11067.4|11065.4|11069.4|11067.4|11066.4|11064.4|24
1617208200000|2021-03-31 16:30:00|11068.4|11066.4|11068.9|11066.9|11070.4|11068.4|11066.4|11064.4|39
1617208500000|2021-03-31 16:35:00|11069.4|11067.4|11071.9|11069.9|11072.4|11070.4|11068.9|11066.9|39
1617208800000|2021-03-31 16:40:00|11071.4|11069.4|11074.4|11072.4|11075.4|11073.4|11070.9|11068.9|25
1617209100000|2021-03-31 16:45:00|11073.9|11071.9|11074.9|11072.9|11075.4|11073.4|11073.4|11071.4|7
1617209400000|2021-03-31 16:50:00|11075.4|11073.4|11072.4|11070.4|11075.9|11073.9|11072.4|11070.4|14
1617209700000|2021-03-31 16:55:00|11071.9|11069.9|11074.9|11072.9|11075.4|11073.4|11071.4|11069.4|14
1617210000000|2021-03-31 17:00:00|11075.4|11073.4|11074.4|11072.4|11078.4|11076.4|11074.4|11072.4|44
1617210300000|2021-03-31 17:05:00|11075.4|11073.4|11075.9|11073.9|11079.4|11077.4|11075.4|11073.4|19
1617210600000|2021-03-31 17:10:00|11076.4|11074.4|11076.9|11074.9|11078.9|11076.9|11076.4|11074.4|9
1617210900000|2021-03-31 17:15:00|11076.4|11074.4|11077.4|11075.4|11078.4|11076.4|11076.4|11074.4|38
1617211200000|2021-03-31 17:20:00|11077.9|11075.9|11080.4|11078.4|11080.9|11078.9|11076.4|11074.4|41
1617211500000|2021-03-31 17:25:00|11080.9|11078.9|11077.9|11075.9|11080.9|11078.9|11077.9|11075.9|26
1617211800000|2021-03-31 17:30:00|11078.4|11076.4|11080.4|11078.4|11081.4|11079.4|11078.4|11076.4|44
1617212100000|2021-03-31 17:35:00|11080.9|11078.9|11078.4|11076.4|11082.4|11080.4|11078.4|11076.4|19
1617212400000|2021-03-31 17:40:00|11077.4|11075.4|11074.4|11072.4|11078.9|11076.9|11074.4|11072.4|34
1617212700000|2021-03-31 17:45:00|11074.9|11072.9|11077.4|11075.4|11077.9|11075.9|11072.4|11070.4|41
1617213000000|2021-03-31 17:50:00|11076.9|11074.9|11079.4|11077.4|11079.4|11077.4|11075.9|11073.9|27
1617213300000|2021-03-31 17:55:00|11079.9|11077.9|11080.9|11078.9|11082.4|11080.4|11079.4|11077.4|31
1617213600000|2021-03-31 18:00:00|11080.4|11078.4|11080.9|11078.9|11082.4|11080.4|11078.9|11076.9|14
1617213900000|2021-03-31 18:05:00|11080.4|11078.4|11080.4|11078.4|11081.4|11079.4|11079.9|11077.9|9
1617214200000|2021-03-31 18:10:00|11080.9|11078.9|11080.9|11078.9|11082.4|11080.4|11078.4|11076.4|45
1617214500000|2021-03-31 18:15:00|11080.4|11078.4|11080.9|11078.9|11082.9|11080.9|11078.9|11076.9|20
1617214800000|2021-03-31 18:20:00|11080.4|11078.4|11079.9|11077.9|11082.9|11080.9|11079.4|11077.4|14
1617215100000|2021-03-31 18:25:00|11080.4|11078.4|11080.9|11078.9|11081.4|11079.4|11079.4|11077.4|8
1617215400000|2021-03-31 18:30:00|11081.4|11079.4|11083.4|11081.4|11084.9|11082.9|11081.4|11079.4|7
1617215700000|2021-03-31 18:35:00|11083.9|11081.9|11085.4|11083.4|11088.4|11086.4|11083.9|11081.9|39
1617216000000|2021-03-31 18:40:00|11084.9|11082.9|11086.9|11084.9|11087.4|11085.4|11082.4|11080.4|43
1617216300000|2021-03-31 18:45:00|11087.4|11085.4|11084.9|11082.9|11087.9|11085.9|11084.4|11082.4|9
1617216600000|2021-03-31 18:50:00|11085.4|11083.4|11086.9|11084.9|11088.4|11086.4|11082.4|11080.4|24
1617216900000|2021-03-31 18:55:00|11087.4|11085.4|11086.9|11084.9|11089.4|11087.4|11085.4|11083.4|18
1617217200000|2021-03-31 19:00:00|11086.4|11084.4|11090.9|11088.9|11091.4|11089.4|11085.4|11083.4|23
1617217500000|2021-03-31 19:05:00|11090.4|11088.4|11087.4|11085.4|11090.4|11088.4|11085.9|11083.9|33
1617217800000|2021-03-31 19:10:00|11086.9|11084.9|11083.9|11081.9|11088.9|11086.9|11083.4|11081.4|57
1617218100000|2021-03-31 19:15:00|11083.4|11081.4|11085.4|11083.4|11087.9|11085.9|11083.4|11081.4|46
1617218400000|2021-03-31 19:20:00|11084.9|11082.9|11080.4|11078.4|11084.9|11082.9|11080.4|11078.4|54
1617218700000|2021-03-31 19:25:00|11079.9|11077.9|11076.4|11074.4|11083.4|11081.4|11076.4|11074.4|35
1617219000000|2021-03-31 19:30:00|11072.9|11070.9|11075.9|11073.9|11078.4|11076.4|11069.4|11067.4|76
1617219300000|2021-03-31 19:35:00|11075.4|11073.4|11062.4|11060.4|11076.4|11074.4|11062.4|11060.4|70
1617219600000|2021-03-31 19:40:00|11061.9|11059.9|11053.9|11051.9|11065.9|11063.9|11052.4|11050.4|78
1617219900000|2021-03-31 19:45:00|11054.4|11052.4|11060.9|11058.9|11063.9|11061.9|11054.4|11052.4|58
1617220200000|2021-03-31 19:50:00|11061.4|11059.4|11066.4|11064.4|11066.9|11064.9|11058.4|11056.4|62
1617220500000|2021-03-31 19:55:00|11065.9|11063.9|11058.6|11052.6|11068.4|11066.4|11055.4|11051.4|101
1617220800000|2021-03-31 20:00:00|11058.4|11052.4|11057.6|11051.6|11070|11064|11053.6|11047.6|1
1617221100000|2021-03-31 20:05:00|11057.5|11051.5|11056.4|11050.4|11059.1|11053.1|11053.6|11047.6|0
1617221400000|2021-03-31 20:10:00|11056.3|11050.3|11052|11046|11056.4|11050.4|11050.4|11044.4|0
1617221700000|2021-03-31 20:15:00|11051.8|11045.8|11052|11046|11052.4|11046.4|11051.4|11045.4|0
1617222000000|2021-03-31 20:20:00|11051.6|11045.6|11052.2|11046.2|11052.4|11046.4|11051.6|11045.6|0
1617222300000|2021-03-31 20:25:00|11052|11046|11052.4|11046.4|11052.4|11046.4|11051.8|11045.8|0
1617222600000|2021-03-31 20:30:00|11052.6|11046.6|11051.6|11045.6|11053.1|11047.1|11050.4|11044.4|0
1617222900000|2021-03-31 20:35:00|11051.5|11045.5|11055.8|11049.8|11055.8|11049.8|11050.9|11044.9|0
1617223200000|2021-03-31 20:40:00|11055.7|11049.7|11055.8|11049.8|11056.8|11050.8|11054.3|11048.3|0
1617223500000|2021-03-31 20:45:00|11055.9|11049.9|11056.3|11050.3|11056.8|11050.8|11055.3|11049.3|0
1617223800000|2021-03-31 20:50:00|11056.2|11050.2|11055.8|11049.8|11056.3|11050.3|11054.8|11048.8|0
1617224100000|2021-03-31 20:55:00|11055.9|11049.9|11055.6|11049.6|11056.8|11050.8|11054.8|11048.8|0
1617224400000|2021-03-31 21:00:00|11055.8|11049.8|11055|11049|11055.8|11049.8|11054.6|11048.6|0
1617224700000|2021-03-31 21:05:00|11054.8|11048.8|11054.8|11048.8|11055|11049|11054.6|11048.6|0
1617225000000|2021-03-31 21:10:00|11055|11049|11055|11049|11055|11049|11054.2|11048.2|0
1617225300000|2021-03-31 21:15:00|11055.2|11049.2|11055.4|11049.4|11055.4|11049.4|11055|11049|0
1617225600000|2021-03-31 21:20:00|11055.2|11049.2|11055|11049|11055.4|11049.4|11054.8|11048.8|0
1617225900000|2021-03-31 21:25:00|11054.6|11048.6|11054.9|11048.9|11055|11049|11054.6|11048.6|0
1617226200000|2021-03-31 21:30:00|11055.4|11049.4|11055.8|11049.8|11055.8|11049.8|11055.4|11049.4|0
1617226500000|2021-03-31 21:35:00|11055.6|11049.6|11055.8|11049.8|11056.2|11050.2|11055.4|11049.4|0
1617226800000|2021-03-31 21:40:00|11056|11050|11055.6|11049.6|11056|11050|11055.1|11049.1|0
1617227100000|2021-03-31 21:45:00|11055.8|11049.8|11055.6|11049.6|11055.8|11049.8|11055.6|11049.6|0
1617227400000|2021-03-31 21:50:00|11055.8|11049.8|11056.4|11050.4|11056.6|11050.6|11055.8|11049.8|0
1617227700000|2021-03-31 21:55:00|11056.2|11050.2|11056.4|11050.4|11056.6|11050.6|11056.2|11050.2|0
1617228000000|2021-03-31 22:00:00|11056.7|11050.7|11062|11056|11062|11056|11056.7|11050.7|0
1617228300000|2021-03-31 22:05:00|11062.1|11056.1|11059.8|11053.8|11062.5|11056.5|11058.8|11052.8|0
1617228600000|2021-03-31 22:10:00|11059.9|11053.9|11061.5|11055.5|11062|11056|11059.8|11053.8|0
1617228900000|2021-03-31 22:15:00|11061.8|11055.8|11062.5|11056.5|11064.2|11058.2|11061.8|11055.8|0
1617229200000|2021-03-31 22:20:00|11062.8|11056.8|11062.5|11056.5|11064.7|11058.7|11062|11056|0
1617229500000|2021-03-31 22:25:00|11062.4|11056.4|11062|11056|11062.4|11056.4|11061.5|11055.5|0
1617229800000|2021-03-31 22:30:00|11062.1|11056.1|11061.5|11055.5|11062.5|11056.5|11061.5|11055.5|0
1617230100000|2021-03-31 22:35:00|11061.6|11055.6|11061|11055|11062|11056|11059.8|11053.8|0
1617230400000|2021-03-31 22:40:00|11060.9|11054.9|11061.5|11055.5|11061.5|11055.5|11060.5|11054.5|0
1617230700000|2021-03-31 22:45:00|11061.6|11055.6|11063.2|11057.2|11063.2|11057.2|11061.6|11055.6|0
1617231000000|2021-03-31 22:50:00|11062.8|11056.8|11061|11055|11062.8|11056.8|11061|11055|0
1617231300000|2021-03-31 22:55:00|11061.1|11055.1|11062|11056|11062|11056|11061|11055|0
1617231600000|2021-03-31 23:00:00|11062.2|11056.2|11058.8|11052.8|11062.5|11056.5|11058.3|11052.3|0
1617231900000|2021-03-31 23:05:00|11058.9|11052.9|11060.5|11054.5|11060.5|11054.5|11057.8|11051.8|0
1617232200000|2021-03-31 23:10:00|11060.6|11054.6|11059.8|11053.8|11061|11055|11056|11050|0
1617232500000|2021-03-31 23:15:00|11059.7|11053.7|11063.7|11057.7|11063.7|11057.7|11058.8|11052.8|0
1617232800000|2021-03-31 23:20:00|11063.6|11057.6|11062.2|11056.2|11064|11058|11062|11056|0
1617233100000|2021-03-31 23:25:00|11062.3|11056.3|11062.5|11056.5|11064.2|11058.2|11062|11056|0
1617233400000|2021-03-31 23:30:00|11062.6|11056.6|11063.7|11057.7|11064.2|11058.2|11062.5|11056.5|0
1617233700000|2021-03-31 23:35:00|11063.6|11057.6|11064.2|11058.2|11064.2|11058.2|11062.5|11056.5|0
1617234000000|2021-03-31 23:40:00|11064.1|11058.1|11065.9|11059.9|11066.4|11060.4|11063.7|11057.7|0
1617234300000|2021-03-31 23:45:00|11065.5|11059.5|11064.2|11058.2|11066.2|11060.2|11063.7|11057.7|0
1617234600000|2021-03-31 23:50:00|11064.1|11058.1|11065.9|11059.9|11066.4|11060.4|11063.7|11057.7|0
1617234900000|2021-03-31 23:55:00|11065.2|11059.2|11066.9|11060.9|11066.9|11060.9|11064.7|11058.7|0
1617235200000|2021-04-01 00:00:00|11066.5|11060.5|11065.2|11059.2|11068.5|11062.5|11065.2|11059.2|0
1617235500000|2021-04-01 00:05:00|11065.1|11059.1|11065.2|11059.2|11065.9|11059.9|11061.5|11055.5|0
1617235800000|2021-04-01 00:10:00|11065.3|11059.3|11064.7|11058.7|11065.9|11059.9|11064.2|11058.2|0
1617236100000|2021-04-01 00:15:00|11064.8|11058.8|11066.3|11060.3|11070.5|11064.5|11062.8|11056.8|0
1617236400000|2021-04-01 00:20:00|11066.2|11060.2|11063.9|11057.9|11066.3|11060.3|11061.2|11055.2|0
1617236700000|2021-04-01 00:25:00|11063.8|11057.8|11065.9|11059.9|11066.2|11060.2|11063.8|11057.8|0
1617237000000|2021-04-01 00:30:00|11066|11060|11070.7|11064.7|11072.8|11066.8|11066|11060|0
1617237300000|2021-04-01 00:35:00|11071.4|11065.4|11075.2|11069.2|11077.6|11071.6|11070.7|11064.7|0
1617237600000|2021-04-01 00:40:00|11075.3|11069.3|11075.2|11069.2|11077.6|11071.6|11073|11067|0
1617237900000|2021-04-01 00:45:00|11074.8|11068.8|11073.2|11067.2|11075.3|11069.3|11073|11067|0
1617238200000|2021-04-01 00:50:00|11073.1|11067.1|11071|11065|11073.1|11067.1|11068.8|11062.8|0
1617238500000|2021-04-01 00:55:00|11071.1|11065.1|11068.8|11062.8|11071.1|11065.1|11068.7|11062.7|0
1617238800000|2021-04-01 01:00:00|11068.7|11062.7|11066.3|11060.3|11068.8|11062.8|11066.2|11060.2|0
1617239100000|2021-04-01 01:05:00|11066.2|11060.2|11066.2|11060.2|11066.4|11060.4|11066.2|11060.2|0
1617239400000|2021-04-01 01:10:00|11067|11061|11068.4|11062.4|11068.4|11062.4|11066.2|11060.2|0
1617239700000|2021-04-01 01:15:00|11068.3|11062.3|11063.8|11057.8|11068.4|11062.4|11063.8|11057.8|0
1617240000000|2021-04-01 01:20:00|11063.7|11057.7|11066.2|11060.2|11066.2|11060.2|11063.7|11057.7|0
1617240300000|2021-04-01 01:25:00|11066.3|11060.3|11068.4|11062.4|11068.5|11062.5|11066.1|11060.1|0
1617240600000|2021-04-01 01:30:00|11068.5|11062.5|11065.7|11059.7|11068.5|11062.5|11063.6|11057.6|0
1617240900000|2021-04-01 01:35:00|11065.8|11059.8|11067.9|11061.9|11068.2|11062.2|11065.8|11059.8|0
1617241200000|2021-04-01 01:40:00|11068|11062|11065.7|11059.7|11068|11062|11065.6|11059.6|0
1617241500000|2021-04-01 01:45:00|11065.3|11059.3|11063.5|11057.5|11065.7|11059.7|11063.3|11057.3|0
1617241800000|2021-04-01 01:50:00|11062.7|11056.7|11063.7|11057.7|11063.7|11057.7|11061.3|11055.3|0
1617242100000|2021-04-01 01:55:00|11064.4|11058.4|11066|11060|11066.1|11060.1|11064.4|11058.4|0
1617242400000|2021-04-01 02:00:00|11066.1|11060.1|11068.7|11062.7|11068.7|11062.7|11066|11060|0
1617242700000|2021-04-01 02:05:00|11069|11063|11068.4|11062.4|11071.1|11065.1|11068.4|11062.4|0
1617243000000|2021-04-01 02:10:00|11068.5|11062.5|11068.3|11062.3|11070.6|11064.6|11066|11060|0
1617243300000|2021-04-01 02:15:00|11068.4|11062.4|11067.1|11061.1|11068.6|11062.6|11066|11060|0
1617243600000|2021-04-01 02:20:00|11067.2|11061.2|11068.3|11062.3|11068.4|11062.4|11067.1|11061.1|0
1617243900000|2021-04-01 02:25:00|11068.4|11062.4|11063.7|11057.7|11068.4|11062.4|11063.7|11057.7|0
1617244200000|2021-04-01 02:30:00|11063.6|11057.6|11065.9|11059.9|11066|11060|11063.6|11057.6|0
1617244500000|2021-04-01 02:35:00|11065.2|11059.2|11061.3|11055.3|11066.1|11060.1|11061.2|11055.2|0
1617244800000|2021-04-01 02:40:00|11061.4|11055.4|11061.4|11055.4|11063.6|11057.6|11061.2|11055.2|0
1617245100000|2021-04-01 02:45:00|11061.5|11055.5|11061.4|11055.4|11063.6|11057.6|11061.3|11055.3|0
1617245400000|2021-04-01 02:50:00|11061.3|11055.3|11056.8|11050.8|11061.4|11055.4|11056.6|11050.6|0
1617245700000|2021-04-01 02:55:00|11056.7|11050.7|11056.7|11050.7|11056.8|11050.8|11054.1|11048.1|0
1617246000000|2021-04-01 03:00:00|11056.8|11050.8|11056.8|11050.8|11059.1|11053.1|11056.7|11050.7|0
1617246300000|2021-04-01 03:05:00|11056.7|11050.7|11056.8|11050.8|11056.8|11050.8|11056.7|11050.7|0
1617246600000|2021-04-01 03:10:00|11056.9|11050.9|11054.4|11048.4|11056.9|11050.9|11054.3|11048.3|0
1617246900000|2021-04-01 03:15:00|11054.5|11048.5|11056.8|11050.8|11056.9|11050.9|11054.4|11048.4|0
1617247200000|2021-04-01 03:20:00|11056.9|11050.9|11059.2|11053.2|11059.2|11053.2|11056.9|11050.9|0
1617247500000|2021-04-01 03:25:00|11059.1|11053.1|11059.1|11053.1|11059.2|11053.2|11059|11053|0
1617247800000|2021-04-01 03:30:00|11059|11053|11056.6|11050.6|11060.2|11054.2|11056.6|11050.6|0
1617248100000|2021-04-01 03:35:00|11056.7|11050.7|11058.1|11052.1|11059.2|11053.2|11054.4|11048.4|0
1617248400000|2021-04-01 03:40:00|11058|11052|11057|11051|11059.2|11053.2|11054.6|11048.6|0
1617248700000|2021-04-01 03:45:00|11056.9|11050.9|11057|11051|11057|11051|11054.7|11048.7|0
1617249000000|2021-04-01 03:50:00|11056.9|11050.9|11059.2|11053.2|11059.3|11053.3|11056.8|11050.8|0
1617249600000|2021-04-01 04:00:00|11059.3|11053.3|11059.1|11053.1|11059.3|11053.3|11056.8|11050.8|0
1617249900000|2021-04-01 04:05:00|11059.2|11053.2|11059.2|11053.2|11059.3|11053.3|11059.1|11053.1|0
1617250200000|2021-04-01 04:10:00|11059.3|11053.3|11059.2|11053.2|11059.3|11053.3|11059.1|11053.1|0
1617250500000|2021-04-01 04:15:00|11059.3|11053.3|11059.2|11053.2|11059.3|11053.3|11058.2|11052.2|0
1617250800000|2021-04-01 04:20:00|11059.3|11053.3|11059.3|11053.3|11059.3|11053.3|11059.2|11053.2|0
1617251100000|2021-04-01 04:25:00|11059.2|11053.2|11059.3|11053.3|11059.3|11053.3|11059.2|11053.2|0
1617251400000|2021-04-01 04:30:00|11059.2|11053.2|11061.5|11055.5|11061.5|11055.5|11059.2|11053.2|0
1617251700000|2021-04-01 04:35:00|11061.4|11055.4|11061.7|11055.7|11061.8|11055.8|11061.4|11055.4|0
1617252000000|2021-04-01 04:40:00|11061.6|11055.6|11061.5|11055.5|11061.7|11055.7|11061.5|11055.5|0
1617252300000|2021-04-01 04:45:00|11062.3|11056.3|11061.3|11055.3|11063.7|11057.7|11061.3|11055.3|0
1617252600000|2021-04-01 04:50:00|11061.2|11055.2|11059.1|11053.1|11061.2|11055.2|11058.9|11052.9|0
1617252900000|2021-04-01 04:55:00|11059.5|11053.5|11063.7|11057.7|11063.7|11057.7|11059.1|11053.1|0
1617253200000|2021-04-01 05:00:00|11063.6|11057.6|11063.7|11057.7|11063.8|11057.8|11061.3|11055.3|0
1617253500000|2021-04-01 05:05:00|11063.6|11057.6|11063.7|11057.7|11063.8|11057.8|11063.6|11057.6|0
1617253800000|2021-04-01 05:10:00|11063.8|11057.8|11061.4|11055.4|11066|11060|11061.4|11055.4|0
1617254100000|2021-04-01 05:15:00|11061.5|11055.5|11063.7|11057.7|11063.7|11057.7|11061.4|11055.4|0
1617254400000|2021-04-01 05:20:00|11063.8|11057.8|11069|11063|11069.2|11063.2|11063.8|11057.8|0
1617254700000|2021-04-01 05:25:00|11068.9|11062.9|11071.2|11065.2|11071.2|11065.2|11068.8|11062.8|0
1617255000000|2021-04-01 05:30:00|11071.1|11065.1|11068.9|11062.9|11071.2|11065.2|11066.6|11060.6|0
1617255300000|2021-04-01 05:35:00|11068.8|11062.8|11073.6|11067.6|11073.6|11067.6|11068.8|11062.8|0
1617255600000|2021-04-01 05:40:00|11073.5|11067.5|11073.9|11067.9|11073.9|11067.9|11073.5|11067.5|0
1617255900000|2021-04-01 05:45:00|11074|11068|11073.8|11067.8|11074|11068|11073.7|11067.7|0
1617256200000|2021-04-01 05:50:00|11073.9|11067.9|11069.4|11063.4|11073.9|11067.9|11069.3|11063.3|0
1617256500000|2021-04-01 05:55:00|11069.3|11063.3|11069.2|11063.2|11070.4|11064.4|11069.2|11063.2|0
1617256800000|2021-04-01 06:00:00|11059.4|11057.4|11073.4|11071.4|11075.4|11073.4|11054.9|11052.9|174
1617257100000|2021-04-01 06:05:00|11072.9|11070.9|11075.9|11073.9|11076.9|11074.9|11072.9|11070.9|28
1617257400000|2021-04-01 06:10:00|11076.4|11074.4|11084.9|11082.9|11084.9|11082.9|11076.4|11074.4|53
1617257700000|2021-04-01 06:15:00|11084.4|11082.4|11087.4|11085.4|11088.9|11086.9|11084.4|11082.4|46
1617258000000|2021-04-01 06:20:00|11086.9|11084.9|11087.9|11085.9|11088.9|11086.9|11085.9|11083.9|33
1617258300000|2021-04-01 06:25:00|11088.4|11086.4|11089.9|11087.9|11090.9|11088.9|11087.4|11085.4|26
1617258600000|2021-04-01 06:30:00|11090.4|11088.4|11089.4|11087.4|11091.4|11089.4|11088.4|11086.4|18
1617258900000|2021-04-01 06:35:00|11089.9|11087.9|11092.9|11090.9|11093.9|11091.9|11089.9|11087.9|24
1617259200000|2021-04-01 06:40:00|11093.4|11091.4|11092.9|11090.9|11093.9|11091.9|11091.4|11089.4|24
1617259500000|2021-04-01 06:45:00|11093.4|11091.4|11095.4|11093.4|11095.4|11093.4|11092.9|11090.9|18
1617259800000|2021-04-01 06:50:00|11094.9|11092.9|11101.9|11099.9|11101.9|11099.9|11094.4|11092.4|32
1617260100000|2021-04-01 06:55:00|11101.4|11099.4|11111.4|11109.4|11112.4|11110.4|11100.4|11098.4|101
1617260400000|2021-04-01 07:00:00|11110.9|11108.9|11112.4|11110.4|11116.4|11114.4|11098.4|11096.4|1535
1617260700000|2021-04-01 07:05:00|11112.9|11110.9|11108.9|11106.9|11118.4|11116.4|11106.4|11104.4|849
1617261000000|2021-04-01 07:10:00|11109.9|11107.9|11102.9|11100.9|11110.4|11108.4|11096.9|11094.9|403
1617261300000|2021-04-01 07:15:00|11103.9|11101.9|11089.4|11087.4|11106.4|11104.4|11087.4|11085.4|332
1617261600000|2021-04-01 07:20:00|11089.9|11087.9|11095.9|11093.9|11110.4|11108.4|11089.9|11087.9|416
1617261900000|2021-04-01 07:25:00|11095.4|11093.4|11097.9|11095.9|11103.4|11101.4|11091.4|11089.4|417
1617262200000|2021-04-01 07:30:00|11098.4|11096.4|11102.9|11100.9|11103.4|11101.4|11094.4|11092.4|458
1617262500000|2021-04-01 07:35:00|11103.4|11101.4|11100.9|11098.9|11104.4|11102.4|11097.4|11095.4|320
1617262800000|2021-04-01 07:40:00|11101.4|11099.4|11119.9|11117.9|11119.9|11117.9|11101.4|11099.4|294
1617263100000|2021-04-01 07:45:00|11119.4|11117.4|11131.9|11129.9|11135.4|11133.4|11116.9|11114.9|562
1617263400000|2021-04-01 07:50:00|11132.4|11130.4|11137|11135|11137|11135|11128.4|11126.4|312
1617263700000|2021-04-01 07:55:00|11137.5|11135.5|11142.4|11140.4|11143.4|11141.4|11135.4|11133.4|416
1617264000000|2021-04-01 08:00:00|11141.9|11139.9|11133.4|11131.4|11141.9|11139.9|11129.4|11127.4|277
1617264300000|2021-04-01 08:05:00|11132.9|11130.9|11129.4|11127.4|11133.9|11131.9|11126.9|11124.9|186
1617264600000|2021-04-01 08:10:00|11128.4|11126.4|11122.4|11120.4|11131.9|11129.9|11122.4|11120.4|150
1617264900000|2021-04-01 08:15:00|11121.9|11119.9|11116.4|11114.4|11125.4|11123.4|11114.9|11112.9|358
1617265200000|2021-04-01 08:20:00|11115.9|11113.9|11116.4|11114.4|11124.9|11122.9|11114.4|11112.4|243
1617265500000|2021-04-01 08:25:00|11115.4|11113.4|11120.9|11118.9|11122.9|11120.9|11114.9|11112.9|95
1617265800000|2021-04-01 08:30:00|11121.4|11119.4|11123.4|11121.4|11126.4|11124.4|11119.9|11117.9|186
1617266100000|2021-04-01 08:35:00|11122.9|11120.9|11120.9|11118.9|11126.4|11124.4|11117.9|11115.9|245
1617266400000|2021-04-01 08:40:00|11121.4|11119.4|11123.9|11121.9|11124.9|11122.9|11118.4|11116.4|164
1617266700000|2021-04-01 08:45:00|11124.4|11122.4|11122.4|11120.4|11125.4|11123.4|11118.4|11116.4|85
1617267000000|2021-04-01 08:50:00|11121.9|11119.9|11120.4|11118.4|11125.4|11123.4|11119.4|11117.4|91
1617267300000|2021-04-01 08:55:00|11120.9|11118.9|11125.4|11123.4|11127.4|11125.4|11120.4|11118.4|159
1617267600000|2021-04-01 09:00:00|11127.4|11125.4|11130.9|11128.9|11130.9|11128.9|11125.4|11123.4|114
1617267900000|2021-04-01 09:05:00|11130.4|11128.4|11135.9|11133.9|11136.9|11134.9|11130.4|11128.4|191
1617268200000|2021-04-01 09:10:00|11136.4|11134.4|11125.4|11123.4|11136.9|11134.9|11124.9|11122.9|239
1617268500000|2021-04-01 09:15:00|11125.9|11123.9|11126.4|11124.4|11128.4|11126.4|11122.4|11120.4|190
1617268800000|2021-04-01 09:20:00|11125.9|11123.9|11121.4|11119.4|11127.9|11125.9|11121.4|11119.4|92
1617269100000|2021-04-01 09:25:00|11120.9|11118.9|11123.4|11121.4|11126.4|11124.4|11119.9|11117.9|83
1617269400000|2021-04-01 09:30:00|11123.9|11121.9|11115.9|11113.9|11124.4|11122.4|11114.9|11112.9|67
1617269700000|2021-04-01 09:35:00|11116.4|11114.4|11125.9|11123.9|11125.9|11123.9|11115.4|11113.4|133
1617270000000|2021-04-01 09:40:00|11125.4|11123.4|11124.9|11122.9|11127.9|11125.9|11123.9|11121.9|80
1617270300000|2021-04-01 09:45:00|11125.4|11123.4|11122.4|11120.4|11126.4|11124.4|11121.4|11119.4|136
1617270600000|2021-04-01 09:50:00|11121.9|11119.9|11122.9|11120.9|11125.9|11123.9|11121.9|11119.9|40
1617270900000|2021-04-01 09:55:00|11123.4|11121.4|11125.4|11123.4|11128.4|11126.4|11123.4|11121.4|87
1617271200000|2021-04-01 10:00:00|11125.9|11123.9|11122.9|11120.9|11125.9|11123.9|11117.9|11115.9|65
1617271500000|2021-04-01 10:05:00|11122.4|11120.4|11116.4|11114.4|11124.4|11122.4|11116.4|11114.4|104
1617271800000|2021-04-01 10:10:00|11115.9|11113.9|11111.4|11109.4|11118.4|11116.4|11110.9|11108.9|91
1617272100000|2021-04-01 10:15:00|11110.9|11108.9|11112.9|11110.9|11116.9|11114.9|11110.9|11108.9|143
1617272400000|2021-04-01 10:20:00|11112.4|11110.4|11113.9|11111.9|11116.4|11114.4|11109.9|11107.9|135
1617272700000|2021-04-01 10:25:00|11113.4|11111.4|11103.4|11101.4|11113.9|11111.9|11103.4|11101.4|89
1617273000000|2021-04-01 10:30:00|11103.9|11101.9|11101.4|11099.4|11104.9|11102.9|11099.9|11097.9|144
1617273300000|2021-04-01 10:35:00|11100.9|11098.9|11102.4|11100.4|11102.4|11100.4|11096.4|11094.4|85
1617273600000|2021-04-01 10:40:00|11101.9|11099.9|11104.4|11102.4|11105.4|11103.4|11100.4|11098.4|122
1617273900000|2021-04-01 10:45:00|11105.4|11103.4|11103.9|11101.9|11106.9|11104.9|11103.4|11101.4|48
1617274200000|2021-04-01 10:50:00|11103.4|11101.4|11098.9|11096.9|11103.4|11101.4|11093.4|11091.4|173
1617274500000|2021-04-01 10:55:00|11098.4|11096.4|11091.4|11089.4|11098.4|11096.4|11090.4|11088.4|96
1617274800000|2021-04-01 11:00:00|11091.9|11089.9|11093.4|11091.4|11097.4|11095.4|11091.4|11089.4|208
1617275100000|2021-04-01 11:05:00|11092.9|11090.9|11093.4|11091.4|11097.4|11095.4|11092.9|11090.9|131
1617275400000|2021-04-01 11:10:00|11093.9|11091.9|11088.9|11086.9|11094.9|11092.9|11088.4|11086.4|203
1617275700000|2021-04-01 11:15:00|11088.4|11086.4|11097.4|11095.4|11097.4|11095.4|11088.4|11086.4|90
1617276000000|2021-04-01 11:20:00|11097.9|11095.9|11091.4|11089.4|11098.4|11096.4|11091.4|11089.4|214
1617276300000|2021-04-01 11:25:00|11090.9|11088.9|11093.9|11091.9|11094.4|11092.4|11089.4|11087.4|66
1617276600000|2021-04-01 11:30:00|11093.4|11091.4|11092.4|11090.4|11093.4|11091.4|11088.4|11086.4|92
1617276900000|2021-04-01 11:35:00|11091.9|11089.9|11090.4|11088.4|11092.4|11090.4|11088.4|11086.4|76
1617277200000|2021-04-01 11:40:00|11088.9|11086.9|11093.9|11091.9|11094.9|11092.9|11088.4|11086.4|49
1617277500000|2021-04-01 11:45:00|11092.9|11090.9|11096.9|11094.9|11100.9|11098.9|11092.9|11090.9|123
1617277800000|2021-04-01 11:50:00|11096.4|11094.4|11093.4|11091.4|11096.4|11094.4|11089.9|11087.9|91
1617278100000|2021-04-01 11:55:00|11093.9|11091.9|11093.4|11091.4|11095.4|11093.4|11090.9|11088.9|149
1617278400000|2021-04-01 12:00:00|11092.9|11090.9|11096.9|11094.9|11097.9|11095.9|11092.9|11090.9|45
1617278700000|2021-04-01 12:05:00|11097.4|11095.4|11097.9|11095.9|11100.9|11098.9|11096.9|11094.9|62
1617279000000|2021-04-01 12:10:00|11097.4|11095.4|11093.9|11091.9|11098.4|11096.4|11093.9|11091.9|154
1617279300000|2021-04-01 12:15:00|11093.4|11091.4|11088.9|11086.9|11093.4|11091.4|11087.9|11085.9|228
1617279600000|2021-04-01 12:20:00|11088.4|11086.4|11090.9|11088.9|11091.9|11089.9|11087.9|11085.9|178
1617279900000|2021-04-01 12:25:00|11091.4|11089.4|11089.4|11087.4|11091.9|11089.9|11088.9|11086.9|75
1617280200000|2021-04-01 12:30:00|11088.9|11086.9|11083.4|11081.4|11089.4|11087.4|11081.9|11079.9|217
1617280500000|2021-04-01 12:35:00|11083.9|11081.9|11081.9|11079.9|11083.9|11081.9|11080.9|11078.9|83
1617280800000|2021-04-01 12:40:00|11081.4|11079.4|11091.9|11089.9|11091.9|11089.9|11081.4|11079.4|256
1617281100000|2021-04-01 12:45:00|11091.4|11089.4|11093.9|11091.9|11094.9|11092.9|11090.9|11088.9|128
1617281400000|2021-04-01 12:50:00|11093.4|11091.4|11093.4|11091.4|11096.9|11094.9|11091.4|11089.4|122
1617281700000|2021-04-01 12:55:00|11093.9|11091.9|11088.9|11086.9|11094.4|11092.4|11088.9|11086.9|88
1617282000000|2021-04-01 13:00:00|11088.4|11086.4|11091.4|11089.4|11092.9|11090.9|11087.9|11085.9|154
1617282300000|2021-04-01 13:05:00|11090.9|11088.9|11088.9|11086.9|11093.9|11091.9|11087.9|11085.9|120
1617282600000|2021-04-01 13:10:00|11089.4|11087.4|11090.4|11088.4|11093.9|11091.9|11087.9|11085.9|150
1617282900000|2021-04-01 13:15:00|11090.9|11088.9|11090.9|11088.9|11092.4|11090.4|11087.9|11085.9|68
1617283200000|2021-04-01 13:20:00|11091.4|11089.4|11092.9|11090.9|11094.9|11092.9|11091.4|11089.4|90
1617283500000|2021-04-01 13:25:00|11093.9|11091.9|11094.9|11092.9|11095.9|11093.9|11092.4|11090.4|130
1617283800000|2021-04-01 13:30:00|11094.4|11092.4|11091.9|11089.9|11094.9|11092.9|11086.9|11084.9|376
1617284100000|2021-04-01 13:35:00|11091.4|11089.4|11093.9|11091.9|11096.4|11094.4|11088.9|11086.9|193
1617284400000|2021-04-01 13:40:00|11093.4|11091.4|11093.9|11091.9|11096.4|11094.4|11091.9|11089.9|222
1617284700000|2021-04-01 13:45:00|11094.4|11092.4|11095.9|11093.9|11100.4|11098.4|11093.9|11091.9|297
1617285000000|2021-04-01 13:50:00|11095.4|11093.4|11101.9|11099.9|11102.4|11100.4|11094.4|11092.4|165
1617285300000|2021-04-01 13:55:00|11102.4|11100.4|11096.4|11094.4|11102.9|11100.9|11094.9|11092.9|185
1617285600000|2021-04-01 14:00:00|11096.9|11094.9|11100.4|11098.4|11102.4|11100.4|11094.9|11092.9|398
1617285900000|2021-04-01 14:05:00|11099.9|11097.9|11111.9|11109.9|11112.9|11110.9|11099.9|11097.9|291
1617286200000|2021-04-01 14:10:00|11111|11109|11113|11111|11116|11114|11110|11108|355
1617286500000|2021-04-01 14:15:00|11112.5|11110.5|11124|11122|11124.5|11122.5|11111|11109|153
1617286800000|2021-04-01 14:20:00|11124.5|11122.5|11119.5|11117.5|11125|11123|11117|11115|297
1617287100000|2021-04-01 14:25:00|11119|11117|11124.5|11122.5|11130|11128|11119|11117|346
1617287400000|2021-04-01 14:30:00|11125|11123|11127|11125|11129|11127|11123|11121|305
1617287700000|2021-04-01 14:35:00|11127.5|11125.5|11127|11125|11131|11129|11125|11123|309
1617288000000|2021-04-01 14:40:00|11126.5|11124.5|11130|11128|11131.5|11129.5|11123|11121|389
1617288300000|2021-04-01 14:45:00|11130.5|11128.5|11128|11126|11134|11132|11125.5|11123.5|300
1617288600000|2021-04-01 14:50:00|11127|11125|11113.5|11111.5|11128|11126|11113.5|11111.5|284
1617288900000|2021-04-01 14:55:00|11113|11111|11117|11115|11118.5|11116.5|11110|11108|293
1617289200000|2021-04-01 15:00:00|11116|11114|11114|11112|11119|11117|11114|11112|415
1617289500000|2021-04-01 15:05:00|11114.5|11112.5|11114|11112|11118|11116|11114|11112|342
1617289800000|2021-04-01 15:10:00|11113.5|11111.5|11110.5|11108.5|11115.5|11113.5|11109|11107|220
1617290100000|2021-04-01 15:15:00|11111.5|11109.5|11117|11115|11119.5|11117.5|11109|11107|690
1617290400000|2021-04-01 15:20:00|11113.5|11111.5|11112.5|11110.5|11116.5|11114.5|11109|11107|705
1617290700000|2021-04-01 15:25:00|11112|11110|11115|11113|11115.5|11113.5|11110.5|11108.5|1157
1617291000000|2021-04-01 15:30:00|11116.5|11114.5|11113.5|11111.5|11119.5|11117.5|11112.5|11110.5|695
1617291300000|2021-04-01 15:35:00|11114.5|11112.5|11121.5|11119.5|11125|11123|11113.5|11111.5|227
1617291600000|2021-04-01 15:40:00|11121|11119|11115.5|11113.5|11121|11119|11113.5|11111.5|77
1617291900000|2021-04-01 15:45:00|11115|11113|11115|11113|11116|11114|11108|11106|76
1617292200000|2021-04-01 15:50:00|11115.5|11113.5|11118.5|11116.5|11119|11117|11114.5|11112.5|33
1617292500000|2021-04-01 15:55:00|11119|11117|11118|11116|11122.5|11120.5|11117.5|11115.5|57
1617292800000|2021-04-01 16:00:00|11117.5|11115.5|11123|11121|11123.5|11121.5|11117.5|11115.5|31
1617293100000|2021-04-01 16:05:00|11123.5|11121.5|11127.5|11125.5|11128.5|11126.5|11123.5|11121.5|35
1617293400000|2021-04-01 16:10:00|11127|11125|11125|11123|11127|11125|11121.5|11119.5|35
1617293700000|2021-04-01 16:15:00|11125.5|11123.5|11125.5|11123.5|11126|11124|11122.5|11120.5|11
1617294000000|2021-04-01 16:20:00|11125|11123|11125.5|11123.5|11126|11124|11123|11121|33
1617294300000|2021-04-01 16:25:00|11125|11123|11123.5|11121.5|11125|11123|11123.5|11121.5|8
1617294600000|2021-04-01 16:30:00|11123|11121|11123|11121|11124|11122|11120.5|11118.5|20
1617294900000|2021-04-01 16:35:00|11122.5|11120.5|11118|11116|11122.5|11120.5|11116|11114|19
1617295200000|2021-04-01 16:40:00|11118.5|11116.5|11115.5|11113.5|11119.5|11117.5|11114.5|11112.5|34
1617295500000|2021-04-01 16:45:00|11116|11114|11124.5|11122.5|11125.5|11123.5|11116|11114|41
1617295800000|2021-04-01 16:50:00|11124|11122|11128.5|11126.5|11128.5|11126.5|11123|11121|54
1617296100000|2021-04-01 16:55:00|11129|11127|11128|11126|11130.5|11128.5|11127.5|11125.5|18
1617296400000|2021-04-01 17:00:00|11128.5|11126.5|11128|11126|11129.5|11127.5|11127.5|11125.5|3
1617296700000|2021-04-01 17:05:00|11127.5|11125.5|11125.5|11123.5|11128|11126|11124|11122|10
1617297000000|2021-04-01 17:10:00|11125|11123|11124.5|11122.5|11125|11123|11123.5|11121.5|6
1617297300000|2021-04-01 17:15:00|11124|11122|11122.5|11120.5|11124|11122|11121|11119|7
1617297600000|2021-04-01 17:20:00|11124|11122|11132|11130|11132|11130|11123.5|11121.5|37
1617297900000|2021-04-01 17:25:00|11131.5|11129.5|11127|11125|11133.5|11131.5|11126.5|11124.5|49
1617298200000|2021-04-01 17:30:00|11126.5|11124.5|11131|11129|11131.5|11129.5|11126.5|11124.5|19
1617298500000|2021-04-01 17:35:00|11131.5|11129.5|11132|11130|11133|11131|11130.5|11128.5|6
1617298800000|2021-04-01 17:40:00|11131.5|11129.5|11132|11130|11132.5|11130.5|11128.5|11126.5|8
1617299100000|2021-04-01 17:45:00|11131.5|11129.5|11129.5|11127.5|11131.5|11129.5|11129.5|11127.5|3
1617299400000|2021-04-01 17:50:00|11130|11128|11130|11128|11131|11129|11129.5|11127.5|1
1617299700000|2021-04-01 17:55:00|11130.5|11128.5|11130|11128|11131|11129|11130|11128|1
1617300000000|2021-04-01 18:00:00|11130.5|11128.5|11131.5|11129.5|11133|11131|11130|11128|25
1617300300000|2021-04-01 18:05:00|11132|11130|11133|11131|11135.5|11133.5|11131.5|11129.5|12
1617300600000|2021-04-01 18:10:00|11133.5|11131.5|11136.5|11134.5|11136.5|11134.5|11132.5|11130.5|5
1617300900000|2021-04-01 18:15:00|11138|11136|11138.5|11136.5|11138.5|11136.5|11138|11136|18
1617301200000|2021-04-01 18:20:00|11139|11137|11145|11143|11145|11143|11139|11137|16
1617301500000|2021-04-01 18:25:00|11144.5|11142.5|11141|11139|11145|11143|11140.5|11138.5|14
1617301800000|2021-04-01 18:30:00|11140.5|11138.5|11139|11137|11140.5|11138.5|11138|11136|21
1617302100000|2021-04-01 18:35:00|11138.5|11136.5|11139|11137|11140|11138|11138|11136|13
1617302400000|2021-04-01 18:40:00|11138.5|11136.5|11139.5|11137.5|11140.5|11138.5|11137.5|11135.5|10
1617302700000|2021-04-01 18:45:00|11138.5|11136.5|11140|11138|11140|11138|11137.5|11135.5|17
1617303000000|2021-04-01 18:50:00|11140.5|11138.5|11140|11138|11142.5|11140.5|11140|11138|15
1617303300000|2021-04-01 18:55:00|11140.5|11138.5|11143.5|11141.5|11143.5|11141.5|11140.5|11138.5|6
1617303600000|2021-04-01 19:00:00|11142.5|11140.5|11142|11140|11143|11141|11140|11138|26
1617303900000|2021-04-01 19:05:00|11142.5|11140.5|11143.5|11141.5|11143.5|11141.5|11141|11139|5
1617304200000|2021-04-01 19:10:00|11144|11142|11141|11139|11144.5|11142.5|11141|11139|19
1617304500000|2021-04-01 19:15:00|11140.5|11138.5|11140.5|11138.5|11142.5|11140.5|11137.5|11135.5|29
1617304800000|2021-04-01 19:20:00|11139|11137|11140|11138|11140.5|11138.5|11137.5|11135.5|4
1617305100000|2021-04-01 19:25:00|11140.5|11138.5|11144|11142|11145.5|11143.5|11140.5|11138.5|26
1617305400000|2021-04-01 19:30:00|11143.5|11141.5|11144|11142|11145.5|11143.5|11142|11140|13
1617305700000|2021-04-01 19:35:00|11143.5|11141.5|11144|11142|11145.5|11143.5|11141.5|11139.5|24
1617306000000|2021-04-01 19:40:00|11143.5|11141.5|11143.5|11141.5|11145|11143|11142.5|11140.5|11
1617306300000|2021-04-01 19:45:00|11144|11142|11165|11163|11165.5|11163.5|11143.5|11141.5|157
1617306600000|2021-04-01 19:50:00|11165.5|11163.5|11166|11164|11166|11164|11154.5|11152.5|97
1617306900000|2021-04-01 19:55:00|11166.5|11164.5|11167.3|11161.3|11177|11175|11161.5|11159|111
1617307200000|2021-04-01 20:00:00|11167.2|11161.2|11168.8|11162.8|11170|11164|11163.2|11157.2|0
1617307500000|2021-04-01 20:05:00|11168.9|11162.9|11170|11164|11170|11164|11168.8|11162.8|0
1617307800000|2021-04-01 20:10:00|11170.1|11164.1|11173|11167|11173.7|11167.7|11170.1|11164.1|0
1617308100000|2021-04-01 20:15:00|11173.2|11167.2|11172.3|11166.3|11173.6|11167.6|11171.5|11165.5|0
1617308400000|2021-04-01 20:20:00|11172.5|11166.5|11172.1|11166.1|11172.7|11166.7|11172.1|11166.1|0
1617308700000|2021-04-01 20:25:00|11172.3|11166.3|11172.1|11166.1|11172.3|11166.3|11171.5|11165.5|0
1617309000000|2021-04-01 20:30:00|11172.2|11166.2|11173.5|11167.5|11174.5|11168.5|11171.7|11165.7|0
1617309300000|2021-04-01 20:35:00|11173.4|11167.4|11173|11167|11173.5|11167.5|11172.2|11166.2|0
1617309600000|2021-04-01 20:40:00|11172.3|11166.3|11175.2|11169.2|11175.2|11169.2|11172.2|11166.2|0
1617309900000|2021-04-01 20:45:00|11175.3|11169.3|11174.2|11168.2|11175.9|11169.9|11173.7|11167.7|0
1617310200000|2021-04-01 20:50:00|11174.1|11168.1|11173.7|11167.7|11174.2|11168.2|11173.2|11167.2|0
1617310500000|2021-04-01 20:55:00|11173.6|11167.6|11173.7|11167.7|11174.7|11168.7|11173.2|11167.2|0
1617310800000|2021-04-01 21:00:00|11173.5|11167.5|11173.5|11167.5|11173.5|11167.5|11173.5|11167.5|0
1617312000000|2021-04-01 21:20:00|11172.3|11166.3|11172.3|11166.3|11172.3|11166.3|11172.3|11166.3|0
1617314400000|2021-04-01 22:00:00|11172.5|11166.5|11172.7|11166.7|11174.1|11168.1|11168.9|11162.9|0
1617314700000|2021-04-01 22:05:00|11173.1|11167.1|11169.9|11163.9|11173.1|11167.1|11169.9|11163.9|0
1617315000000|2021-04-01 22:10:00|11169.8|11163.8|11169.4|11163.4|11170.4|11164.4|11169.4|11163.4|0
1617315300000|2021-04-01 22:15:00|11169.3|11163.3|11170.4|11164.4|11170.4|11164.4|11168.9|11162.9|0
1617315600000|2021-04-01 22:20:00|11170.5|11164.5|11169.4|11163.4|11172.6|11166.6|11169.4|11163.4|0
1617315900000|2021-04-01 22:25:00|11169.6|11163.6|11171.6|11165.6|11171.6|11165.6|11169.4|11163.4|0
1617316200000|2021-04-01 22:30:00|11171.7|11165.7|11173.1|11167.1|11174.3|11168.3|11171.6|11165.6|0
1617316500000|2021-04-01 22:35:00|11173.2|11167.2|11173.1|11167.1|11173.6|11167.6|11172.6|11166.6|0
1617316800000|2021-04-01 22:40:00|11173.4|11167.4|11173.1|11167.1|11173.4|11167.4|11172.6|11166.6|0
1617317100000|2021-04-01 22:45:00|11173.2|11167.2|11173.6|11167.6|11173.6|11167.6|11173.2|11167.2|0
1617317400000|2021-04-01 22:50:00|11173.5|11167.5|11173.1|11167.1|11173.6|11167.6|11173.1|11167.1|0
1617317700000|2021-04-01 22:55:00|11173.2|11167.2|11173.6|11167.6|11173.6|11167.6|11173.2|11167.2|0
1617318000000|2021-04-01 23:00:00|11173.5|11167.5|11176.8|11170.8|11178.1|11172.1|11173.1|11167.1|0
1617318300000|2021-04-01 23:05:00|11176.3|11170.3|11175.3|11169.3|11176.3|11170.3|11174.8|11168.8|0
1617318600000|2021-04-01 23:10:00|11175.2|11169.2|11175.3|11169.3|11175.8|11169.8|11174.3|11168.3|0
1617318900000|2021-04-01 23:15:00|11175.4|11169.4|11174.8|11168.8|11175.8|11169.8|11174.8|11168.8|0
1617319200000|2021-04-01 23:20:00|11174.7|11168.7|11175.1|11169.1|11175.3|11169.3|11174.3|11168.3|0
1617319500000|2021-04-01 23:25:00|11175.3|11169.3|11174.8|11168.8|11175.3|11169.3|11174.8|11168.8|0
1617319800000|2021-04-01 23:30:00|11174.9|11168.9|11174.8|11168.8|11175.8|11169.8|11174.8|11168.8|0
1617320100000|2021-04-01 23:35:00|11174.7|11168.7|11176.6|11170.6|11176.8|11170.8|11174.3|11168.3|0
1617320400000|2021-04-01 23:40:00|11176.5|11170.5|11176.3|11170.3|11176.8|11170.8|11175.8|11169.8|0
1617320700000|2021-04-01 23:45:00|11176.4|11170.4|11175.8|11169.8|11176.8|11170.8|11175.8|11169.8|0
1617321000000|2021-04-01 23:50:00|11175.9|11169.9|11176.3|11170.3|11176.8|11170.8|11175.8|11169.8|0
1617321300000|2021-04-01 23:55:00|11176.4|11170.4|11176.3|11170.3|11176.8|11170.8|11176.3|11170.3|0
1617321600000|2021-04-02 00:00:00|11176.1|11170.1|11176.3|11170.3|11176.8|11170.8|11175.3|11169.3|0
1617321900000|2021-04-02 00:05:00|11176.4|11170.4|11176.8|11170.8|11176.8|11170.8|11176.3|11170.3|0
1617322200000|2021-04-02 00:10:00|11176.3|11170.3|11176.3|11170.3|11176.8|11170.8|11175.8|11169.8|0
1617322500000|2021-04-02 00:15:00|11176.4|11170.4|11175.8|11169.8|11176.8|11170.8|11175.8|11169.8|0
1617322800000|2021-04-02 00:20:00|11175.7|11169.7|11175.3|11169.3|11175.8|11169.8|11174.3|11168.3|0
1617323100000|2021-04-02 00:25:00|11175.2|11169.2|11175.8|11169.8|11175.8|11169.8|11174.6|11168.6|0
1617323400000|2021-04-02 00:30:00|11175.9|11169.9|11176.3|11170.3|11176.3|11170.3|11175.3|11169.3|0
1617323700000|2021-04-02 00:35:00|11175.8|11169.8|11176.3|11170.3|11176.8|11170.8|11175.8|11169.8|0
1617324000000|2021-04-02 00:40:00|11176.4|11170.4|11176.3|11170.3|11176.8|11170.8|11176.3|11170.3|0
1617324300000|2021-04-02 00:45:00|11176.4|11170.4|11176.8|11170.8|11176.8|11170.8|11176.4|11170.4|0
1617324600000|2021-04-02 00:50:00|11176.3|11170.3|11176.3|11170.3|11176.8|11170.8|11176.3|11170.3|0
1617324900000|2021-04-02 00:55:00|11176.4|11170.4|11176.3|11170.3|11176.8|11170.8|11176.3|11170.3|0
1617325200000|2021-04-02 01:00:00|11176.4|11170.4|11176.8|11170.8|11176.8|11170.8|11176.3|11170.3|0
1617325500000|2021-04-02 01:05:00|11176.3|11170.3|11176.8|11170.8|11176.8|11170.8|11176.3|11170.3|0
1617325800000|2021-04-02 01:10:00|11176.9|11170.9|11176.8|11170.8|11178.1|11172.1|11176.8|11170.8|0
1617326100000|2021-04-02 01:15:00|11176.3|11170.3|11175.3|11169.3|11176.3|11170.3|11174.8|11168.8|0
1617326400000|2021-04-02 01:20:00|11175.4|11169.4|11175.8|11169.8|11175.8|11169.8|11175.4|11169.4|0
1617327300000|2021-04-02 01:35:00|11175.7|11169.7|11174.8|11168.8|11175.8|11169.8|11174.3|11168.3|0
1617327600000|2021-04-02 01:40:00|11174.7|11168.7|11174.3|11168.3|11175.3|11169.3|11173.6|11167.6|0
1617327900000|2021-04-02 01:45:00|11174.4|11168.4|11174.8|11168.8|11175.3|11169.3|11174.4|11168.4|0
1617328200000|2021-04-02 01:50:00|11174.7|11168.7|11175.3|11169.3|11175.3|11169.3|11174.3|11168.3|0
1617328500000|2021-04-02 01:55:00|11175.4|11169.4|11175.3|11169.3|11175.8|11169.8|11175.3|11169.3|0
1617328800000|2021-04-02 02:00:00|11175.2|11169.2|11175.3|11169.3|11175.3|11169.3|11174.8|11168.8|0
1617329100000|2021-04-02 02:05:00|11175.2|11169.2|11173.6|11167.6|11175.3|11169.3|11173.6|11167.6|0
1617329400000|2021-04-02 02:10:00|11173.4|11167.4|11173.6|11167.6|11173.6|11167.6|11172.6|11166.6|0
1617329700000|2021-04-02 02:15:00|11173.4|11167.4|11174.8|11168.8|11174.8|11168.8|11173.4|11167.4|0
1617330000000|2021-04-02 02:20:00|11174.6|11168.6|11174.3|11168.3|11174.8|11168.8|11174.3|11168.3|0
1617330300000|2021-04-02 02:25:00|11174.4|11168.4|11174.8|11168.8|11174.8|11168.8|11174.3|11168.3|0
1617330600000|2021-04-02 02:30:00|11174.7|11168.7|11176.3|11170.3|11176.3|11170.3|11174.3|11168.3|0
1617330900000|2021-04-02 02:35:00|11176.4|11170.4|11176.8|11170.8|11178.1|11172.1|11176.3|11170.3|0
1617331200000|2021-04-02 02:40:00|11176.6|11170.6|11176.8|11170.8|11177.6|11171.6|11175.8|11169.8|0
1617331500000|2021-04-02 02:45:00|11176.9|11170.9|11176.8|11170.8|11177.3|11171.3|11176.8|11170.8|0
1617331800000|2021-04-02 02:50:00|11176.6|11170.6|11176.8|11170.8|11176.8|11170.8|11176.3|11170.3|0
1617332100000|2021-04-02 02:55:00|11176.3|11170.3|11176.8|11170.8|11176.8|11170.8|11176.3|11170.3|0
1617332400000|2021-04-02 03:00:00|11176.6|11170.6|11176.8|11170.8|11176.8|11170.8|11176.3|11170.3|0
1617332700000|2021-04-02 03:05:00|11176.6|11170.6|11176.8|11170.8|11176.8|11170.8|11176.3|11170.3|0
1617333000000|2021-04-02 03:10:00|11176.3|11170.3|11176.3|11170.3|11176.3|11170.3|11175.8|11169.8|0
1617333300000|2021-04-02 03:15:00|11175.8|11169.8|11175.8|11169.8|11176.3|11170.3|11175.8|11169.8|0
1617333600000|2021-04-02 03:20:00|11175.9|11169.9|11176.3|11170.3|11176.3|11170.3|11175.9|11169.9|0
1617334200000|2021-04-02 03:30:00|11176.4|11170.4|11176.3|11170.3|11176.6|11170.6|11176.3|11170.3|0
1617334500000|2021-04-02 03:35:00|11176.4|11170.4|11176.3|11170.3|11176.6|11170.6|11176.3|11170.3|0
1617334800000|2021-04-02 03:40:00|11176.4|11170.4|11176.3|11170.3|11176.8|11170.8|11176.3|11170.3|0
1617335100000|2021-04-02 03:45:00|11176.4|11170.4|11176.8|11170.8|11176.8|11170.8|11176.3|11170.3|0
1617335400000|2021-04-02 03:50:00|11176.3|11170.3|11176.8|11170.8|11176.8|11170.8|11176.3|11170.3|0
1617336000000|2021-04-02 04:00:00|11176.9|11170.9|11176.8|11170.8|11177.6|11171.6|11176.8|11170.8|0
1617336300000|2021-04-02 04:05:00|11176.9|11170.9|11176.8|11170.8|11177.6|11171.6|11176.8|11170.8|0
1617336600000|2021-04-02 04:10:00|11176.9|11170.9|11176.8|11170.8|11177.6|11171.6|11176.8|11170.8|0
1617336900000|2021-04-02 04:15:00|11176.3|11170.3|11176.8|11170.8|11176.8|11170.8|11176.3|11170.3|0
1617339000000|2021-04-02 04:50:00|11176.3|11170.3|11176.8|11170.8|11176.8|11170.8|11176.3|11170.3|0
1617339300000|2021-04-02 04:55:00|11176.9|11170.9|11177.6|11171.6|11177.6|11171.6|11176.9|11170.9|0
1617339600000|2021-04-02 05:00:00|11177.5|11171.5|11176.3|11170.3|11177.6|11171.6|11176.3|11170.3|0
1617339900000|2021-04-02 05:05:00|11175.8|11169.8|11175.3|11169.3|11175.8|11169.8|11175.3|11169.3|0
1617340200000|2021-04-02 05:10:00|11175.4|11169.4|11176.3|11170.3|11176.3|11170.3|11175.3|11169.3|0
1617340500000|2021-04-02 05:15:00|11175.8|11169.8|11176.3|11170.3|11176.3|11170.3|11175.8|11169.8|0
1617340800000|2021-04-02 05:20:00|11176.1|11170.1|11175.8|11169.8|11176.3|11170.3|11175.3|11169.3|0
1617341100000|2021-04-02 05:25:00|11175.9|11169.9|11176.3|11170.3|11176.3|11170.3|11175.9|11169.9|0
1617341400000|2021-04-02 05:30:00|11176.4|11170.4|11176.8|11170.8|11176.8|11170.8|11176.3|11170.3|0
1617341700000|2021-04-02 05:35:00|11176.3|11170.3|11176.3|11170.3|11176.8|11170.8|11175.8|11169.8|0
1617342000000|2021-04-02 05:40:00|11176.1|11170.1|11176.3|11170.3|11176.3|11170.3|11175.8|11169.8|0
1617342300000|2021-04-02 05:45:00|11176.4|11170.4|11177.6|11171.6|11177.6|11171.6|11176.4|11170.4|0
1617342600000|2021-04-02 05:50:00|11177.8|11171.8|11180.8|11174.8|11180.8|11174.8|11177.6|11171.6|0
1617342900000|2021-04-02 05:55:00|11180.9|11174.9|11183.7|11177.7|11184.3|11178.3|11180.9|11174.9|0
1617343200000|2021-04-02 06:00:00|11181.5|11175.5|11183.6|11177.6|11183.6|11177.6|11181.5|11175.5|0
1617343500000|2021-04-02 06:05:00|11183.1|11177.1|11183.1|11177.1|11183.1|11177.1|11182.1|11176.1|0
1617343800000|2021-04-02 06:10:00|11183.6|11177.6|11184.6|11178.6|11185.2|11179.2|11183.6|11177.6|0
1617344100000|2021-04-02 06:15:00|11185.2|11179.2|11185.1|11179.1|11186.2|11180.2|11185.1|11179.1|0
1617344400000|2021-04-02 06:20:00|11184.8|11178.8|11184.5|11178.5|11185.1|11179.1|11184.3|11178.3|0
1617344700000|2021-04-02 06:25:00|11184.8|11178.8|11183.5|11177.5|11185.1|11179.1|11183|11177|0
1617345000000|2021-04-02 06:30:00|11183|11177|11183.5|11177.5|11183.5|11177.5|11183|11177|0
1617345300000|2021-04-02 06:35:00|11184|11178|11183|11177|11184|11178|11183|11177|0
1617345600000|2021-04-02 06:40:00|11183.5|11177.5|11183|11177|11184|11178|11183|11177|0
1617345900000|2021-04-02 06:45:00|11183.5|11177.5|11183.5|11177.5|11183.8|11177.8|11183|11177|0
1617346200000|2021-04-02 06:50:00|11184|11178|11183.5|11177.5|11184|11178|11183.3|11177.3|0
1617346500000|2021-04-02 06:55:00|11183|11177|11183|11177|11183|11177|11183|11177|0
1617346800000|2021-04-02 07:00:00|11182.5|11176.5|11184|11178|11184|11178|11182.5|11176.5|0
1617347100000|2021-04-02 07:05:00|11183.5|11177.5|11184.5|11178.5|11184.5|11178.5|11183|11177|0
1617347400000|2021-04-02 07:10:00|11184.3|11178.3|11184.5|11178.5|11184.5|11178.5|11183.5|11177.5|0
1617347700000|2021-04-02 07:15:00|11184|11178|11185.1|11179.1|11185.1|11179.1|11183.5|11177.5|0
1617348000000|2021-04-02 07:20:00|11184.8|11178.8|11184|11178|11185.1|11179.1|11184|11178|0
1617348300000|2021-04-02 07:25:00|11183.5|11177.5|11184|11178|11184|11178|11183.5|11177.5|0
1617348600000|2021-04-02 07:30:00|11184.5|11178.5|11184.5|11178.5|11185.1|11179.1|11184.5|11178.5|0
1617348900000|2021-04-02 07:35:00|11184.3|11178.3|11184.5|11178.5|11185.1|11179.1|11183.5|11177.5|0
1617349200000|2021-04-02 07:40:00|11184.8|11178.8|11184.5|11178.5|11185.1|11179.1|11184|11178|0
1617349500000|2021-04-02 07:45:00|11184.3|11178.3|11184|11178|11184.5|11178.5|11184|11178|0
1617349800000|2021-04-02 07:50:00|11183.5|11177.5|11184|11178|11184|11178|11183.5|11177.5|0
1617350100000|2021-04-02 07:55:00|11183.8|11177.8|11183.5|11177.5|11184|11178|11183.5|11177.5|0
1617350400000|2021-04-02 08:00:00|11183.8|11177.8|11184|11178|11184|11178|11183.5|11177.5|0
1617350700000|2021-04-02 08:05:00|11183.8|11177.8|11184.1|11178.1|11184.1|11178.1|11183.5|11177.5|0
1617351000000|2021-04-02 08:10:00|11183.6|11177.6|11183.1|11177.1|11183.6|11177.6|11182.6|11176.6|0
1617351300000|2021-04-02 08:15:00|11183.4|11177.4|11181.1|11175.1|11183.4|11177.4|11181.1|11175.1|0
1617351600000|2021-04-02 08:20:00|11180.5|11174.5|11182.6|11176.6|11182.9|11176.9|11180|11174|0
1617351900000|2021-04-02 08:25:00|11183.1|11177.1|11182.6|11176.6|11183.6|11177.6|11182.6|11176.6|0
1617352200000|2021-04-02 08:30:00|11182.8|11176.8|11183.1|11177.1|11183.1|11177.1|11182.6|11176.6|0
1617352500000|2021-04-02 08:35:00|11183.4|11177.4|11183.6|11177.6|11183.6|11177.6|11183.1|11177.1|0
1617353100000|2021-04-02 08:45:00|11183.9|11177.9|11183.6|11177.6|11184.1|11178.1|11183.1|11177.1|0
1617353400000|2021-04-02 08:50:00|11183.1|11177.1|11184.1|11178.1|11184.1|11178.1|11183.1|11177.1|0
1617353700000|2021-04-02 08:55:00|11184.7|11178.7|11187.5|11181.5|11187.5|11181.5|11184.7|11178.7|0
1617354000000|2021-04-02 09:00:00|11186.5|11180.5|11186|11180|11186.5|11180.5|11185.5|11179.5|0
1617354300000|2021-04-02 09:05:00|11185.5|11179.5|11184.9|11178.9|11185.5|11179.5|11184.9|11178.9|0
1617354600000|2021-04-02 09:10:00|11185.5|11179.5|11184.9|11178.9|11185.5|11179.5|11184.9|11178.9|0
1617354900000|2021-04-02 09:15:00|11185.2|11179.2|11184.4|11178.4|11185.2|11179.2|11184.4|11178.4|0
1617355200000|2021-04-02 09:20:00|11184.2|11178.2|11184.4|11178.4|11184.4|11178.4|11183.9|11177.9|0
1617355500000|2021-04-02 09:25:00|11183.9|11177.9|11183.9|11177.9|11184.4|11178.4|11183.9|11177.9|0
1617355800000|2021-04-02 09:30:00|11183.7|11177.7|11182.9|11176.9|11183.9|11177.9|11182.4|11176.4|0
1617356100000|2021-04-02 09:35:00|11183.1|11177.1|11184.4|11178.4|11184.4|11178.4|11182.9|11176.9|0
1617356400000|2021-04-02 09:40:00|11183.9|11177.9|11184.6|11178.6|11184.6|11178.6|11183.4|11177.4|0
1617356700000|2021-04-02 09:45:00|11184.1|11178.1|11185.1|11179.1|11185.1|11179.1|11184.1|11178.1|0
1617357000000|2021-04-02 09:50:00|11184.6|11178.6|11185.1|11179.1|11185.1|11179.1|11184.6|11178.6|0
1617357300000|2021-04-02 09:55:00|11185.4|11179.4|11186.1|11180.1|11186.1|11180.1|11185.1|11179.1|0
1617357600000|2021-04-02 10:00:00|11186.4|11180.4|11186.1|11180.1|11186.7|11180.7|11186.1|11180.1|0
1617357900000|2021-04-02 10:05:00|11185.6|11179.6|11185.6|11179.6|11185.6|11179.6|11185.1|11179.1|0
1617358200000|2021-04-02 10:10:00|11185.1|11179.1|11185.1|11179.1|11185.1|11179.1|11185.1|11179.1|0
1617358500000|2021-04-02 10:15:00|11184.6|11178.6|11184.6|11178.6|11185.1|11179.1|11184.6|11178.6|0
1617358800000|2021-04-02 10:20:00|11184.3|11178.3|11184.6|11178.6|11184.6|11178.6|11184.1|11178.1|0
1617359100000|2021-04-02 10:25:00|11184.1|11178.1|11183.6|11177.6|11184.6|11178.6|11183.1|11177.1|0
1617359400000|2021-04-02 10:30:00|11184.7|11178.7|11184.2|11178.2|11185.2|11179.2|11184.2|11178.2|0
1617359700000|2021-04-02 10:35:00|11183.7|11177.7|11183.2|11177.2|11185.2|11179.2|11182.7|11176.7|0
1617360000000|2021-04-02 10:40:00|11183.7|11177.7|11184.2|11178.2|11184.2|11178.2|11183.2|11177.2|0
1617360300000|2021-04-02 10:45:00|11184.7|11178.7|11187.3|11181.3|11187.3|11181.3|11184.7|11178.7|0
1617360600000|2021-04-02 10:50:00|11187.6|11181.6|11185.8|11179.8|11187.8|11181.8|11185.8|11179.8|0
1617360900000|2021-04-02 10:55:00|11186.3|11180.3|11188.8|11182.8|11188.8|11182.8|11186.3|11180.3|0
1617361200000|2021-04-02 11:00:00|11188.3|11182.3|11188|11182|11189.5|11183.5|11187.7|11181.7|0
1617361500000|2021-04-02 11:05:00|11187.4|11181.4|11186.9|11180.9|11187.4|11181.4|11186.9|11180.9|0
1617361800000|2021-04-02 11:10:00|11187.4|11181.4|11186.9|11180.9|11188|11182|11186.9|11180.9|0
1617362100000|2021-04-02 11:15:00|11186.4|11180.4|11186.4|11180.4|11186.9|11180.9|11186.4|11180.4|0
1617362400000|2021-04-02 11:20:00|11186.9|11180.9|11188|11182|11188|11182|11186.4|11180.4|0
1617363000000|2021-04-02 11:30:00|11188.5|11182.5|11188.5|11182.5|11189|11183|11188.5|11182.5|0
1617363300000|2021-04-02 11:35:00|11189|11183|11189|11183|11189.3|11183.3|11188.5|11182.5|0
1617363600000|2021-04-02 11:40:00|11188.5|11182.5|11188.7|11182.7|11189|11183|11188.5|11182.5|0
1617363900000|2021-04-02 11:45:00|11189|11183|11189|11183|11189.5|11183.5|11188.5|11182.5|0
1617364200000|2021-04-02 11:50:00|11189.5|11183.5|11189.5|11183.5|11189.5|11183.5|11188.5|11182.5|0
1617364500000|2021-04-02 11:55:00|11189.3|11183.3|11190.4|11184.4|11190.5|11184.5|11189|11183|0
1617364800000|2021-04-02 12:00:00|11191.5|11185.5|11190.9|11184.9|11192.5|11186.5|11190.4|11184.4|0
1617365100000|2021-04-02 12:05:00|11191.1|11185.1|11190.4|11184.4|11192.9|11186.9|11190.4|11184.4|0
1617365400000|2021-04-02 12:10:00|11190.6|11184.6|11188.8|11182.8|11190.9|11184.9|11187.8|11181.8|0
1617365700000|2021-04-02 12:15:00|11188.5|11182.5|11188.5|11182.5|11190.4|11184.4|11188.3|11182.3|0
1617366000000|2021-04-02 12:20:00|11188.3|11182.3|11192.4|11186.4|11193.4|11187.4|11188.3|11182.3|0
1617366300000|2021-04-02 12:25:00|11192.9|11186.9|11191.9|11185.9|11193.9|11187.9|11189.3|11183.3|0
1617366600000|2021-04-02 12:30:00|11191.6|11185.6|11200.6|11194.6|11214|11208|11188.2|11182.2|0
1617366900000|2021-04-02 12:35:00|11201.1|11195.1|11203.6|11197.6|11212|11206|11200.1|11194.1|0
1617367200000|2021-04-02 12:40:00|11200|11194|11211.5|11205.5|11211.5|11205.5|11198.5|11192.5|0
1617367500000|2021-04-02 12:45:00|11212|11206|11213.1|11207.1|11220.8|11214.8|11212|11206|0
1617367800000|2021-04-02 12:50:00|11212.6|11206.6|11213.1|11207.1|11214.6|11208.6|11211.5|11205.5|0
1617368100000|2021-04-02 12:55:00|11213.9|11207.9|11208.9|11202.9|11214.6|11208.6|11206.4|11200.4|0
1617368400000|2021-04-02 13:00:00|11208.7|11202.7|11204.8|11198.8|11209.2|11203.2|11204.3|11198.3|0
1617368700000|2021-04-02 13:05:00|11205.3|11199.3|11200.4|11194.4|11206.4|11200.4|11197.6|11191.6|0
1617369000000|2021-04-02 13:10:00|11200.7|11194.7|11198.6|11192.6|11201.7|11195.7|11195.8|11189.8|0
1617573600000|2021-04-04 22:00:00|11197.2|11191.2|11197.4|11191.4|11199.6|11193.6|11192.7|11186.7|0
1617573900000|2021-04-04 22:05:00|11197.3|11191.3|11196.4|11190.4|11197.4|11191.4|11194.6|11188.6|0
1617574200000|2021-04-04 22:10:00|11196.9|11190.9|11194.6|11188.6|11197.4|11191.4|11191.9|11185.9|0
1617574500000|2021-04-04 22:15:00|11194.7|11188.7|11199.1|11193.1|11199.1|11193.1|11194.7|11188.7|0
1617574800000|2021-04-04 22:20:00|11199.2|11193.2|11196.9|11190.9|11199.6|11193.6|11196.9|11190.9|0
1617575100000|2021-04-04 22:25:00|11197.1|11191.1|11195.6|11189.6|11198.4|11192.4|11193.6|11187.6|0
1617575400000|2021-04-04 22:30:00|11195.1|11189.1|11190.2|11184.2|11195.6|11189.6|11189.7|11183.7|0
1617575700000|2021-04-04 22:35:00|11190.1|11184.1|11193|11187|11193|11187|11189.7|11183.7|0
1617576000000|2021-04-04 22:40:00|11192.5|11186.5|11192|11186|11195.3|11189.3|11189.8|11183.8|0
1617576300000|2021-04-04 22:45:00|11192.1|11186.1|11192.5|11186.5|11193.8|11187.8|11191.5|11185.5|0
1617576600000|2021-04-04 22:50:00|11192|11186|11190.6|11184.6|11192|11186|11189.8|11183.8|0
1617576900000|2021-04-04 22:55:00|11190.5|11184.5|11193.8|11187.8|11197.5|11191.5|11190.3|11184.3|0
1617577200000|2021-04-04 23:00:00|11194|11188|11194.8|11188.8|11197|11191|11193.8|11187.8|0
1617577500000|2021-04-04 23:05:00|11194.7|11188.7|11194.3|11188.3|11195.8|11189.8|11193.8|11187.8|0
1617577800000|2021-04-04 23:10:00|11194.2|11188.2|11196.5|11190.5|11197|11191|11193|11187|0
1617578100000|2021-04-04 23:15:00|11196.6|11190.6|11200.2|11194.2|11200.2|11194.2|11194.8|11188.8|0
1617578400000|2021-04-04 23:20:00|11200|11194|11201.2|11195.2|11202.4|11196.4|11199.2|11193.2|0
1617578700000|2021-04-04 23:25:00|11201.1|11195.1|11202.4|11196.4|11204.4|11198.4|11200.7|11194.7|0
1617579000000|2021-04-04 23:30:00|11202.5|11196.5|11203.4|11197.4|11206.2|11200.2|11202.5|11196.5|0
1617579300000|2021-04-04 23:35:00|11203.5|11197.5|11207.9|11201.9|11207.9|11201.9|11202.9|11196.9|0
1617579600000|2021-04-04 23:40:00|11207.8|11201.8|11208.4|11202.4|11208.4|11202.4|11206.7|11200.7|0
1617579900000|2021-04-04 23:45:00|11208.3|11202.3|11205.4|11199.4|11208.4|11202.4|11204.2|11198.2|0
1617580200000|2021-04-04 23:50:00|11205.5|11199.5|11208.6|11202.6|11209.6|11203.6|11205.4|11199.4|0
1617580500000|2021-04-04 23:55:00|11208.5|11202.5|11207.6|11201.6|11209.6|11203.6|11206.9|11200.9|0
1617580800000|2021-04-05 00:00:00|11207.7|11201.7|11206.4|11200.4|11208.1|11202.1|11203.2|11197.2|0
1617581100000|2021-04-05 00:05:00|11206.3|11200.3|11204.2|11198.2|11208.1|11202.1|11204.2|11198.2|0
1617581400000|2021-04-05 00:10:00|11204.3|11198.3|11200.9|11194.9|11204.9|11198.9|11200.4|11194.4|0
1617581700000|2021-04-05 00:15:00|11200.7|11194.7|11200.9|11194.9|11202.2|11196.2|11199.9|11193.9|0
1617582000000|2021-04-05 00:20:00|11200.4|11194.4|11200.9|11194.9|11201.4|11195.4|11199.9|11193.9|0
1617582300000|2021-04-05 00:25:00|11200.4|11194.4|11202.7|11196.7|11202.7|11196.7|11199.4|11193.4|0
1617582600000|2021-04-05 00:30:00|11203.2|11197.2|11206.9|11200.9|11206.9|11200.9|11202.2|11196.2|0
1617582900000|2021-04-05 00:35:00|11207|11201|11205.9|11199.9|11208.1|11202.1|11205.6|11199.6|0
1617583200000|2021-04-05 00:40:00|11205.8|11199.8|11206.4|11200.4|11206.9|11200.9|11203.7|11197.7|0
1617583500000|2021-04-05 00:45:00|11206.3|11200.3|11205.4|11199.4|11206.4|11200.4|11204.9|11198.9|0
1617583800000|2021-04-05 00:50:00|11205.5|11199.5|11205.9|11199.9|11206.9|11200.9|11204.2|11198.2|0
1617584100000|2021-04-05 00:55:00|11205.8|11199.8|11204.9|11198.9|11205.9|11199.9|11204.2|11198.2|0
1617584400000|2021-04-05 01:00:00|11205|11199|11203.7|11197.7|11205.4|11199.4|11203.2|11197.2|0
1617584700000|2021-04-05 01:05:00|11203.6|11197.6|11203.7|11197.7|11204.2|11198.2|11203.2|11197.2|0
1617585000000|2021-04-05 01:10:00|11203.8|11197.8|11203.2|11197.2|11204.2|11198.2|11203.2|11197.2|0
1617585300000|2021-04-05 01:15:00|11203.1|11197.1|11202.2|11196.2|11203.7|11197.7|11202.2|11196.2|0
1617585600000|2021-04-05 01:20:00|11202.1|11196.1|11203.2|11197.2|11203.2|11197.2|11201.4|11195.4|0
1617585900000|2021-04-05 01:25:00|11203.3|11197.3|11200.9|11194.9|11203.7|11197.7|11200.9|11194.9|0
1617586200000|2021-04-05 01:30:00|11200.6|11194.6|11200.2|11194.2|11201.2|11195.2|11200.2|11194.2|0
1617586500000|2021-04-05 01:35:00|11200.3|11194.3|11200.7|11194.7|11201.2|11195.2|11200.2|11194.2|0
1617586800000|2021-04-05 01:40:00|11200.6|11194.6|11199.7|11193.7|11200.7|11194.7|11199.7|11193.7|0
1617587100000|2021-04-05 01:45:00|11199.4|11193.4|11202.7|11196.7|11202.7|11196.7|11199.4|11193.4|0
1617587400000|2021-04-05 01:50:00|11202.6|11196.6|11201.4|11195.4|11202.7|11196.7|11200.9|11194.9|0
1617587700000|2021-04-05 01:55:00|11201.5|11195.5|11202.2|11196.2|11202.7|11196.7|11201.4|11195.4|0
1617588000000|2021-04-05 02:00:00|11202.1|11196.1|11203.7|11197.7|11203.7|11197.7|11201.4|11195.4|0
1617588300000|2021-04-05 02:05:00|11203.6|11197.6|11202.7|11196.7|11203.6|11197.6|11202.2|11196.2|0
1617588600000|2021-04-05 02:10:00|11202.6|11196.6|11199.9|11193.9|11202.6|11196.6|11199.9|11193.9|0
1617588900000|2021-04-05 02:15:00|11199.4|11193.4|11197.7|11191.7|11200.4|11194.4|11197.2|11191.2|0
1617589200000|2021-04-05 02:20:00|11197.6|11191.6|11200.4|11194.4|11200.4|11194.4|11196.7|11190.7|0
1617589500000|2021-04-05 02:25:00|11199.9|11193.9|11198.5|11192.5|11200.9|11194.9|11198.2|11192.2|0
1617589800000|2021-04-05 02:30:00|11198.4|11192.4|11197.2|11191.2|11198.7|11192.7|11196.7|11190.7|0
1617590100000|2021-04-05 02:35:00|11197.3|11191.3|11198.2|11192.2|11198.2|11192.2|11196.7|11190.7|0
1617590400000|2021-04-05 02:40:00|11198.1|11192.1|11196.7|11190.7|11198.2|11192.2|11196.2|11190.2|0
1617590700000|2021-04-05 02:45:00|11196.8|11190.8|11196.7|11190.7|11197.7|11191.7|11196.7|11190.7|0
1617591000000|2021-04-05 02:50:00|11196.6|11190.6|11194.5|11188.5|11196.7|11190.7|11194.5|11188.5|0
1617591300000|2021-04-05 02:55:00|11194.6|11188.6|11194|11188|11195.5|11189.5|11194|11188|0
1617591600000|2021-04-05 03:00:00|11194.1|11188.1|11195.5|11189.5|11196.2|11190.2|11194.1|11188.1|0
1617591900000|2021-04-05 03:05:00|11195.4|11189.4|11196.2|11190.2|11196.2|11190.2|11195|11189|0
1617592200000|2021-04-05 03:10:00|11196.1|11190.1|11195|11189|11196.1|11190.1|11195|11189|0
1617592500000|2021-04-05 03:15:00|11195.1|11189.1|11195.5|11189.5|11195.5|11189.5|11195|11189|0
1617592800000|2021-04-05 03:20:00|11195.6|11189.6|11196.7|11190.7|11197.2|11191.2|11195.5|11189.5|0
1617593100000|2021-04-05 03:25:00|11196.6|11190.6|11197.2|11191.2|11197.2|11191.2|11195.5|11189.5|0
1617593400000|2021-04-05 03:30:00|11197.1|11191.1|11195.5|11189.5|11197.2|11191.2|11195.5|11189.5|0
1617593700000|2021-04-05 03:35:00|11195.6|11189.6|11195|11189|11196.2|11190.2|11195|11189|0
1617594000000|2021-04-05 03:40:00|11195.1|11189.1|11195.5|11189.5|11196.2|11190.2|11195.1|11189.1|0
1617594300000|2021-04-05 03:45:00|11195.4|11189.4|11196.7|11190.7|11196.7|11190.7|11195|11189|0
1617594600000|2021-04-05 03:50:00|11196.6|11190.6|11196.7|11190.7|11197.2|11191.2|11196.2|11190.2|0
1617594900000|2021-04-05 03:55:00|11196.8|11190.8|11197.2|11191.2|11197.7|11191.7|11196.7|11190.7|0
1617595200000|2021-04-05 04:00:00|11197.3|11191.3|11197.7|11191.7|11199.2|11193.2|11197.2|11191.2|0
1617595500000|2021-04-05 04:05:00|11197.5|11191.5|11198.2|11192.2|11198.7|11192.7|11196.7|11190.7|0
1617595800000|2021-04-05 04:10:00|11198.3|11192.3|11198.2|11192.2|11198.7|11192.7|11197.7|11191.7|0
1617596100000|2021-04-05 04:15:00|11198.1|11192.1|11196.7|11190.7|11198.2|11192.2|11196.7|11190.7|0
1617596400000|2021-04-05 04:20:00|11196.8|11190.8|11196.7|11190.7|11198.2|11192.2|11196.7|11190.7|0
1617596700000|2021-04-05 04:25:00|11196.6|11190.6|11196.7|11190.7|11197.2|11191.2|11196.2|11190.2|0
1617597000000|2021-04-05 04:30:00|11196.6|11190.6|11195.5|11189.5|11196.7|11190.7|11195.5|11189.5|0
1617597300000|2021-04-05 04:35:00|11195.6|11189.6|11196.2|11190.2|11196.2|11190.2|11195.6|11189.6|0
1617597600000|2021-04-05 04:40:00|11196.1|11190.1|11195.5|11189.5|11196.7|11190.7|11195.5|11189.5|0
1617597900000|2021-04-05 04:45:00|11195.6|11189.6|11196.2|11190.2|11196.7|11190.7|11195.6|11189.6|0
1617598200000|2021-04-05 04:50:00|11196.1|11190.1|11195|11189|11196.7|11190.7|11195|11189|0
1617598500000|2021-04-05 04:55:00|11195.1|11189.1|11195|11189|11196.2|11190.2|11195|11189|0
1617598800000|2021-04-05 05:00:00|11195.1|11189.1|11195.5|11189.5|11196.2|11190.2|11195.1|11189.1|0
1617599100000|2021-04-05 05:05:00|11195.4|11189.4|11195|11189|11195.5|11189.5|11194.5|11188.5|0
1617599400000|2021-04-05 05:10:00|11195.1|11189.1|11195|11189|11195.5|11189.5|11194.5|11188.5|0
1617599700000|2021-04-05 05:15:00|11194.9|11188.9|11194|11188|11195|11189|11194|11188|0
1617600000000|2021-04-05 05:20:00|11193.9|11187.9|11194.5|11188.5|11194.5|11188.5|11193.5|11187.5|0
1617600300000|2021-04-05 05:25:00|11194.4|11188.4|11195|11189|11195.5|11189.5|11194|11188|0
1617600600000|2021-04-05 05:30:00|11194.9|11188.9|11195.5|11189.5|11195.5|11189.5|11194.5|11188.5|0
1617600900000|2021-04-05 05:35:00|11195.4|11189.4|11196.2|11190.2|11196.7|11190.7|11195|11189|0
1617601200000|2021-04-05 05:40:00|11196.3|11190.3|11196.2|11190.2|11196.7|11190.7|11195.5|11189.5|0
1617601500000|2021-04-05 05:45:00|11196.3|11190.3|11195.5|11189.5|11196.7|11190.7|11195|11189|0
1617601800000|2021-04-05 05:50:00|11195.4|11189.4|11194.5|11188.5|11195.5|11189.5|11194.5|11188.5|0
1617602100000|2021-04-05 05:55:00|11194.4|11188.4|11190.8|11184.8|11194.5|11188.5|11190|11184|0
1617602400000|2021-04-05 06:00:00|11190.3|11184.3|11185.7|11179.7|11190.3|11184.3|11183.6|11177.6|0
1617602700000|2021-04-05 06:05:00|11185.2|11179.2|11185.2|11179.2|11185.7|11179.7|11184.2|11178.2|0
1617603000000|2021-04-05 06:10:00|11184.7|11178.7|11186.2|11180.2|11186.2|11180.2|11183.6|11177.6|0
1617603300000|2021-04-05 06:15:00|11186.7|11180.7|11187.2|11181.2|11188|11182|11186.2|11180.2|0
1617603600000|2021-04-05 06:20:00|11187.8|11181.8|11187.2|11181.2|11188.3|11182.3|11186.2|11180.2|0
1617603900000|2021-04-05 06:25:00|11187.5|11181.5|11189.6|11183.6|11189.8|11183.8|11187.2|11181.2|0
1617604200000|2021-04-05 06:30:00|11189.3|11183.3|11189.8|11183.8|11190.3|11184.3|11189.3|11183.3|0
1617604500000|2021-04-05 06:35:00|11189.6|11183.6|11189.3|11183.3|11189.8|11183.8|11188.8|11182.8|0
1617604800000|2021-04-05 06:40:00|11189.8|11183.8|11190.3|11184.3|11190.9|11184.9|11188.8|11182.8|0
1617605100000|2021-04-05 06:45:00|11190.1|11184.1|11190.3|11184.3|11190.9|11184.9|11189.8|11183.8|0
1617605400000|2021-04-05 06:50:00|11190.1|11184.1|11190.9|11184.9|11191.4|11185.4|11190.1|11184.1|0
1617605700000|2021-04-05 06:55:00|11189.8|11183.8|11190.9|11184.9|11191.4|11185.4|11189.8|11183.8|0
1617606000000|2021-04-05 07:00:00|11190.6|11184.6|11188.8|11182.8|11191.4|11185.4|11188.8|11182.8|0
1617606300000|2021-04-05 07:05:00|11188.3|11182.3|11191.9|11185.9|11192.4|11186.4|11188.3|11182.3|0
1617606600000|2021-04-05 07:10:00|11192.4|11186.4|11191.4|11185.4|11192.9|11186.9|11191.4|11185.4|0
1617606900000|2021-04-05 07:15:00|11191.9|11185.9|11189.8|11183.8|11191.9|11185.9|11189.8|11183.8|0
1617607200000|2021-04-05 07:20:00|11189.6|11183.6|11190.3|11184.3|11190.9|11184.9|11189.3|11183.3|0
1617607500000|2021-04-05 07:25:00|11190.6|11184.6|11191.4|11185.4|11191.4|11185.4|11189.8|11183.8|0
1617607800000|2021-04-05 07:30:00|11191.6|11185.6|11191.4|11185.4|11191.9|11185.9|11190.9|11184.9|0
1617608100000|2021-04-05 07:35:00|11192.4|11186.4|11191.9|11185.9|11192.4|11186.4|11190.3|11184.3|0
1617608400000|2021-04-05 07:40:00|11191.4|11185.4|11189.8|11183.8|11191.4|11185.4|11189.3|11183.3|0
1617608700000|2021-04-05 07:45:00|11189.6|11183.6|11189.8|11183.8|11189.8|11183.8|11189.3|11183.3|0
1617609000000|2021-04-05 07:50:00|11189.3|11183.3|11191.9|11185.9|11192.4|11186.4|11189.3|11183.3|0
1617609300000|2021-04-05 07:55:00|11192.1|11186.1|11193.4|11187.4|11193.9|11187.9|11191.9|11185.9|0
1617609600000|2021-04-05 08:00:00|11193.9|11187.9|11193.4|11187.4|11194.5|11188.5|11192.4|11186.4|0
1617609900000|2021-04-05 08:05:00|11193.2|11187.2|11192.4|11186.4|11193.4|11187.4|11191.9|11185.9|0
1617610200000|2021-04-05 08:10:00|11192.1|11186.1|11196|11190|11196.5|11190.5|11191.9|11185.9|0
1617610500000|2021-04-05 08:15:00|11195.5|11189.5|11197.6|11191.6|11197.6|11191.6|11195.5|11189.5|0
1617610800000|2021-04-05 08:20:00|11198.1|11192.1|11198.7|11192.7|11198.7|11192.7|11197.6|11191.6|0
1617611100000|2021-04-05 08:25:00|11198.4|11192.4|11197.2|11191.2|11198.7|11192.7|11196.6|11190.6|0
1617611400000|2021-04-05 08:30:00|11197.4|11191.4|11200.8|11194.8|11200.8|11194.8|11197.2|11191.2|0
1617611700000|2021-04-05 08:35:00|11200.2|11194.2|11199.2|11193.2|11201.8|11195.8|11199.2|11193.2|0
1617612000000|2021-04-05 08:40:00|11199|11193|11200.2|11194.2|11200.2|11194.2|11199|11193|0
1617612300000|2021-04-05 08:45:00|11199.7|11193.7|11199.7|11193.7|11199.7|11193.7|11199.2|11193.2|0
1617612600000|2021-04-05 08:50:00|11199.2|11193.2|11199.2|11193.2|11199.7|11193.7|11199.2|11193.2|0
1617612900000|2021-04-05 08:55:00|11198.7|11192.7|11198.7|11192.7|11199.2|11193.2|11198.2|11192.2|0
1617613200000|2021-04-05 09:00:00|11198.4|11192.4|11199.2|11193.2|11199.2|11193.2|11196.4|11190.4|0
1617613500000|2021-04-05 09:05:00|11199.7|11193.7|11200.8|11194.8|11200.8|11194.8|11199.7|11193.7|0
1617613800000|2021-04-05 09:10:00|11200.2|11194.2|11200.8|11194.8|11200.8|11194.8|11199.2|11193.2|0
1617614100000|2021-04-05 09:15:00|11200.5|11194.5|11199.7|11193.7|11200.5|11194.5|11199.2|11193.2|0
1617614400000|2021-04-05 09:20:00|11200.2|11194.2|11200.2|11194.2|11201.3|11195.3|11200.2|11194.2|0
1617614700000|2021-04-05 09:25:00|11200.8|11194.8|11203.3|11197.3|11203.3|11197.3|11200.5|11194.5|0
1617615000000|2021-04-05 09:30:00|11203.9|11197.9|11204.4|11198.4|11205.1|11199.1|11203.9|11197.9|0
1617615300000|2021-04-05 09:35:00|11204.9|11198.9|11204.9|11198.9|11205.4|11199.4|11204.4|11198.4|0
1617615600000|2021-04-05 09:40:00|11205.4|11199.4|11205.4|11199.4|11206.4|11200.4|11205.1|11199.1|0
1617615900000|2021-04-05 09:45:00|11205.7|11199.7|11204.9|11198.9|11205.9|11199.9|11204.9|11198.9|0
1617616200000|2021-04-05 09:50:00|11204.4|11198.4|11204.9|11198.9|11204.9|11198.9|11203.9|11197.9|0
1617616500000|2021-04-05 09:55:00|11204.6|11198.6|11204.4|11198.4|11204.9|11198.9|11203.9|11197.9|0
1617616800000|2021-04-05 10:00:00|11204.1|11198.1|11201.8|11195.8|11204.1|11198.1|11201.8|11195.8|0
1617617100000|2021-04-05 10:05:00|11202.3|11196.3|11201.8|11195.8|11202.6|11196.6|11201.8|11195.8|0
1617617400000|2021-04-05 10:10:00|11201.3|11195.3|11202.3|11196.3|11202.3|11196.3|11201.3|11195.3|0
1617617700000|2021-04-05 10:15:00|11202.8|11196.8|11205.4|11199.4|11205.9|11199.9|11202.8|11196.8|0
1617618000000|2021-04-05 10:20:00|11204.9|11198.9|11205.9|11199.9|11206.4|11200.4|11204.4|11198.4|0
1617618300000|2021-04-05 10:25:00|11206.4|11200.4|11206.9|11200.9|11208|11202|11206.4|11200.4|0
1617618600000|2021-04-05 10:30:00|11206.7|11200.7|11208|11202|11208.5|11202.5|11206.4|11200.4|0
1617618900000|2021-04-05 10:35:00|11207.7|11201.7|11206.9|11200.9|11208|11202|11206.4|11200.4|0
1617619200000|2021-04-05 10:40:00|11207.5|11201.5|11206.9|11200.9|11208|11202|11206.4|11200.4|0
1617619500000|2021-04-05 10:45:00|11206.4|11200.4|11204.9|11198.9|11206.9|11200.9|11204.9|11198.9|0
1617619800000|2021-04-05 10:50:00|11204.4|11198.4|11205.4|11199.4|11205.4|11199.4|11203.9|11197.9|0
1617620100000|2021-04-05 10:55:00|11205.1|11199.1|11205.9|11199.9|11205.9|11199.9|11204.9|11198.9|0
1617620400000|2021-04-05 11:00:00|11205.7|11199.7|11205.9|11199.9|11205.9|11199.9|11203.9|11197.9|0
1617620700000|2021-04-05 11:05:00|11206.4|11200.4|11207.5|11201.5|11208|11202|11206.4|11200.4|0
1617621000000|2021-04-05 11:10:00|11206.9|11200.9|11209.5|11203.5|11209.5|11203.5|11206.4|11200.4|0
1617621300000|2021-04-05 11:15:00|11209.3|11203.3|11208.5|11202.5|11209.5|11203.5|11207.5|11201.5|0
1617621600000|2021-04-05 11:20:00|11208.7|11202.7|11209|11203|11210|11204|11208.5|11202.5|0
1617621900000|2021-04-05 11:25:00|11209.5|11203.5|11209|11203|11209.5|11203.5|11208.5|11202.5|0
1617622200000|2021-04-05 11:30:00|11208.5|11202.5|11208|11202|11208.5|11202.5|11206.9|11200.9|0
1617622500000|2021-04-05 11:35:00|11208.2|11202.2|11207.5|11201.5|11208.5|11202.5|11207.5|11201.5|0
1617622800000|2021-04-05 11:40:00|11208|11202|11205.4|11199.4|11208.5|11202.5|11204.9|11198.9|0
1617623100000|2021-04-05 11:45:00|11205.1|11199.1|11205.4|11199.4|11205.9|11199.9|11204.4|11198.4|0
1617623400000|2021-04-05 11:50:00|11205.9|11199.9|11205.4|11199.4|11206.4|11200.4|11203.9|11197.9|0
1617623700000|2021-04-05 11:55:00|11205.9|11199.9|11206.4|11200.4|11206.4|11200.4|11205.4|11199.4|0
1617624000000|2021-04-05 12:00:00|11206.9|11200.9|11207.5|11201.5|11207.5|11201.5|11205.4|11199.4|0
1617624300000|2021-04-05 12:05:00|11207.7|11201.7|11205.9|11199.9|11208|11202|11204.9|11198.9|0
1617624600000|2021-04-05 12:10:00|11206.2|11200.2|11204.4|11198.4|11206.2|11200.2|11204.4|11198.4|0
1617624900000|2021-04-05 12:15:00|11204.9|11198.9|11205.5|11199.5|11206|11200|11204.4|11198.4|0
1617625200000|2021-04-05 12:20:00|11205|11199|11207.1|11201.1|11207.1|11201.1|11204.5|11198.5|0
1617625500000|2021-04-05 12:25:00|11206.5|11200.5|11208.2|11202.2|11209.6|11203.6|11206.5|11200.5|0
1617625800000|2021-04-05 12:30:00|11207.7|11201.7|11209.2|11203.2|11209.2|11203.2|11207.7|11201.7|0
1617626100000|2021-04-05 12:35:00|11208.7|11202.7|11215.4|11209.4|11215.9|11209.9|11208.7|11202.7|0
1617626400000|2021-04-05 12:40:00|11215.9|11209.9|11216.4|11210.4|11216.4|11210.4|11214.9|11208.9|0
1617626700000|2021-04-05 12:45:00|11216.2|11210.2|11213.6|11207.6|11217|11211|11212.6|11206.6|0
1617627000000|2021-04-05 12:50:00|11213.9|11207.9|11213.1|11207.1|11214.1|11208.1|11212.6|11206.6|0
1617627300000|2021-04-05 12:55:00|11212.6|11206.6|11212.6|11206.6|11214.1|11208.1|11212.6|11206.6|0
1617627600000|2021-04-05 13:00:00|11213.1|11207.1|11211|11205|11213.6|11207.6|11211|11205|0
1617627900000|2021-04-05 13:05:00|11210.8|11204.8|11212.6|11206.6|11212.6|11206.6|11210.5|11204.5|0
1617628200000|2021-04-05 13:10:00|11213.1|11207.1|11213.1|11207.1|11213.1|11207.1|11212.6|11206.6|0
1617628500000|2021-04-05 13:15:00|11212.6|11206.6|11214.1|11208.1|11214.1|11208.1|11211.5|11205.5|0
1617628800000|2021-04-05 13:20:00|11213.6|11207.6|11213.7|11207.7|11214.1|11208.1|11213.1|11207.1|0
1617629100000|2021-04-05 13:25:00|11213.2|11207.2|11215.3|11209.3|11216.8|11210.8|11213.2|11207.2|0
1617629400000|2021-04-05 13:30:00|11215.8|11209.8|11226.8|11220.8|11230.7|11224.7|11213.2|11207.2|0
1617629700000|2021-04-05 13:35:00|11227.3|11221.3|11220.8|11214.8|11229.4|11223.4|11219.8|11213.8|0
1617630000000|2021-04-05 13:40:00|11221.3|11215.3|11221.4|11215.4|11223.4|11217.4|11219.3|11213.3|0
1617630300000|2021-04-05 13:45:00|11221.9|11215.9|11222.8|11216.8|11226.8|11220.8|11221.7|11215.7|0
1617630600000|2021-04-05 13:50:00|11222.3|11216.3|11223.8|11217.8|11225.9|11219.9|11221.3|11215.3|0
1617630900000|2021-04-05 13:55:00|11224.3|11218.3|11226.4|11220.4|11227.4|11221.4|11223.8|11217.8|0
1617631200000|2021-04-05 14:00:00|11227.4|11221.4|11226.9|11220.9|11229.5|11223.5|11219.7|11213.7|0
1617631500000|2021-04-05 14:05:00|11226.4|11220.4|11230|11224|11231|11225|11224.3|11218.3|0
1617631800000|2021-04-05 14:10:00|11229.5|11223.5|11227.3|11221.3|11232.1|11226.1|11226.2|11220.2|0
1617632100000|2021-04-05 14:15:00|11226.3|11220.3|11236.6|11230.6|11236.7|11230.7|11226.3|11220.3|0
1617632400000|2021-04-05 14:20:00|11236|11230|11238.6|11232.6|11240.7|11234.7|11236|11230|0
1617632700000|2021-04-05 14:25:00|11239.1|11233.1|11236.7|11230.7|11239.7|11233.7|11235.7|11229.7|0
1617633000000|2021-04-05 14:30:00|11237.2|11231.2|11242.9|11236.9|11242.9|11236.9|11236.7|11230.7|0
1617633300000|2021-04-05 14:35:00|11243.4|11237.4|11244.4|11238.4|11244.4|11238.4|11242.3|11236.3|0
1617633600000|2021-04-05 14:40:00|11244.9|11238.9|11249.6|11243.6|11250.1|11244.1|11244.9|11238.9|0
1617633900000|2021-04-05 14:45:00|11250.1|11244.1|11253.6|11247.6|11254.1|11248.1|11249.6|11243.6|0
1617634200000|2021-04-05 14:50:00|11254.1|11248.1|11247.4|11241.4|11254.1|11248.1|11247.4|11241.4|0
1617634500000|2021-04-05 14:55:00|11247.9|11241.9|11246.9|11240.9|11251|11245|11245.9|11239.9|0
1617634800000|2021-04-05 15:00:00|11247.4|11241.4|11244.5|11238.5|11247.9|11241.9|11242.5|11236.5|0
1617635100000|2021-04-05 15:05:00|11245.1|11239.1|11243.6|11237.6|11246|11240|11242.1|11236.1|0
1617635400000|2021-04-05 15:10:00|11244.1|11238.1|11242.9|11236.9|11246.7|11240.7|11242.1|11236.1|0
1617635700000|2021-04-05 15:15:00|11242.6|11236.6|11240.3|11234.3|11244.2|11238.2|11240.3|11234.3|0
1617636000000|2021-04-05 15:20:00|11240.8|11234.8|11236.9|11230.9|11240.8|11234.8|11235.8|11229.8|0
1617636300000|2021-04-05 15:25:00|11237.4|11231.4|11235.6|11229.6|11237.4|11231.4|11235.1|11229.1|0
1617636600000|2021-04-05 15:30:00|11235.9|11229.9|11242.3|11236.3|11242.8|11236.8|11235.6|11229.6|0
1617636900000|2021-04-05 15:35:00|11242.8|11236.8|11246.3|11240.3|11250.5|11244.5|11241.8|11235.8|0
1617637200000|2021-04-05 15:40:00|11246.9|11240.9|11242.6|11236.6|11247.9|11241.9|11241.6|11235.6|0
1617637500000|2021-04-05 15:45:00|11242.1|11236.1|11241.1|11235.1|11243.1|11237.1|11240.1|11234.1|0
1617637800000|2021-04-05 15:50:00|11241.6|11235.6|11239.5|11233.5|11241.6|11235.6|11238.5|11232.5|0
1617638100000|2021-04-05 15:55:00|11240.1|11234.1|11239|11233|11242.6|11236.6|11238|11232|0
1617638400000|2021-04-05 16:00:00|11238.5|11232.5|11241.1|11235.1|11242.6|11236.6|11238.5|11232.5|0
1617638700000|2021-04-05 16:05:00|11240.6|11234.6|11241.6|11235.6|11242.6|11236.6|11239.5|11233.5|0
1617639000000|2021-04-05 16:10:00|11242.1|11236.1|11241.1|11235.1|11242.6|11236.6|11240.6|11234.6|0
1617639300000|2021-04-05 16:15:00|11241.6|11235.6|11241.7|11235.7|11241.7|11235.7|11240.2|11234.2|0
1617639600000|2021-04-05 16:20:00|11241.5|11235.5|11243.8|11237.8|11243.8|11237.8|11241.2|11235.2|0
1617639900000|2021-04-05 16:25:00|11244.3|11238.3|11246.9|11240.9|11248.4|11242.4|11244.3|11238.3|0
1617640200000|2021-04-05 16:30:00|11247.4|11241.4|11251.5|11245.5|11252.5|11246.5|11246.4|11240.4|0
1617640500000|2021-04-05 16:35:00|11251|11245|11252|11246|11254.1|11248.1|11251|11245|0
1617640800000|2021-04-05 16:40:00|11251.5|11245.5|11249.4|11243.4|11252.5|11246.5|11248.4|11242.4|0
1617641100000|2021-04-05 16:45:00|11250|11244|11247.9|11241.9|11250.5|11244.5|11247.9|11241.9|0
1617641400000|2021-04-05 16:50:00|11247.4|11241.4|11240.2|11234.2|11247.9|11241.9|11240.2|11234.2|0
1617641700000|2021-04-05 16:55:00|11240.7|11234.7|11241.7|11235.7|11242.2|11236.2|11238.1|11232.1|0
1617642000000|2021-04-05 17:00:00|11241.2|11235.2|11245|11239|11245.6|11239.6|11240.7|11234.7|0
1617642300000|2021-04-05 17:05:00|11245.6|11239.6|11245|11239|11247.1|11241.1|11243.5|11237.5|0
1617642600000|2021-04-05 17:10:00|11245.6|11239.6|11242|11236|11245.6|11239.6|11241.4|11235.4|0
1617642900000|2021-04-05 17:15:00|11240.9|11234.9|11242|11236|11242.5|11236.5|11238.9|11232.9|0
1617643200000|2021-04-05 17:20:00|11241.4|11235.4|11240.4|11234.4|11243|11237|11240.4|11234.4|0
1617643500000|2021-04-05 17:25:00|11239.9|11233.9|11239.9|11233.9|11241.4|11235.4|11238.4|11232.4|0
1617643800000|2021-04-05 17:30:00|11240.4|11234.4|11243|11237|11244|11238|11239.9|11233.9|0
1617644100000|2021-04-05 17:35:00|11243.5|11237.5|11238.9|11232.9|11243.5|11237.5|11237.3|11231.3|0
1617644400000|2021-04-05 17:40:00|11238.4|11232.4|11236.8|11230.8|11238.9|11232.9|11236.8|11230.8|0
1617644700000|2021-04-05 17:45:00|11236.1|11230.1|11239.2|11233.2|11239.7|11233.7|11236.1|11230.1|0
1617645000000|2021-04-05 17:50:00|11238.7|11232.7|11241.2|11235.2|11241.7|11235.7|11238.4|11232.4|0
1617645300000|2021-04-05 17:55:00|11241.7|11235.7|11245.8|11239.8|11245.8|11239.8|11240.2|11234.2|0
1617645600000|2021-04-05 18:00:00|11245.3|11239.3|11241.2|11235.2|11245.8|11239.8|11241.2|11235.2|0
1617645900000|2021-04-05 18:05:00|11241.7|11235.7|11243.8|11237.8|11245.3|11239.3|11241.7|11235.7|0
1617646200000|2021-04-05 18:10:00|11244.3|11238.3|11243.8|11237.8|11244.8|11238.8|11242.8|11236.8|0
1617646500000|2021-04-05 18:15:00|11244.3|11238.3|11243.3|11237.3|11244.3|11238.3|11242.8|11236.8|0
1617646800000|2021-04-05 18:20:00|11243.8|11237.8|11241.7|11235.7|11243.8|11237.8|11240.7|11234.7|0
1617647100000|2021-04-05 18:25:00|11242.2|11236.2|11241.7|11235.7|11242.8|11236.8|11240.7|11234.7|0
1617647400000|2021-04-05 18:30:00|11242.2|11236.2|11244.3|11238.3|11245.3|11239.3|11242.2|11236.2|0
1617647700000|2021-04-05 18:35:00|11243.8|11237.8|11247.4|11241.4|11247.4|11241.4|11242.8|11236.8|0
1617648000000|2021-04-05 18:40:00|11247.9|11241.9|11245.3|11239.3|11250.5|11244.5|11243.3|11237.3|0
1617648300000|2021-04-05 18:45:00|11244.8|11238.8|11241.6|11235.6|11245.3|11239.3|11240.5|11234.5|0
1617648600000|2021-04-05 18:50:00|11242.1|11236.1|11237.4|11231.4|11243.1|11237.1|11236.4|11230.4|0
1617648900000|2021-04-05 18:55:00|11238|11232|11235.4|11229.4|11240.5|11234.5|11235.4|11229.4|0
1617649200000|2021-04-05 19:00:00|11235.9|11229.9|11229.2|11223.2|11236.9|11230.9|11228.7|11222.7|0
1617649500000|2021-04-05 19:05:00|11228.7|11222.7|11235|11229|11236|11230|11228.7|11222.7|0
1617649800000|2021-04-05 19:10:00|11235.5|11229.5|11236|11230|11236.5|11230.5|11235|11229|0
1617650100000|2021-04-05 19:15:00|11235.5|11229.5|11244.8|11238.8|11244.8|11238.8|11234.5|11228.5|0
1617650400000|2021-04-05 19:20:00|11244.3|11238.3|11239.2|11233.2|11244.3|11238.3|11239.2|11233.2|0
1617650700000|2021-04-05 19:25:00|11239.8|11233.8|11235.1|11229.1|11239.8|11233.8|11231|11225|0
1617651000000|2021-04-05 19:30:00|11235.6|11229.6|11232|11226|11235.6|11229.6|11231.5|11225.5|0
1617651300000|2021-04-05 19:35:00|11232.6|11226.6|11240.3|11234.3|11241.8|11235.8|11232.6|11226.6|0
1617651600000|2021-04-05 19:40:00|11240.8|11234.8|11241.3|11235.3|11242.3|11236.3|11233.1|11227.1|0
1617651900000|2021-04-05 19:45:00|11240.8|11234.8|11243.9|11237.9|11249.5|11243.5|11238.7|11232.7|0
1617652200000|2021-04-05 19:50:00|11243.4|11237.4|11249.5|11243.5|11251.1|11245.1|11237.2|11231.2|0
1617652500000|2021-04-05 19:55:00|11249|11243|11240.8|11234.8|11251.6|11245.6|11239.2|11233.2|0
1617652800000|2021-04-05 20:00:00|11240.6|11234.6|11241.8|11235.8|11243|11237|11237.1|11231.1|0
1617653100000|2021-04-05 20:05:00|11241.7|11235.7|11244|11238|11244|11238|11239.1|11233.1|0
1617653400000|2021-04-05 20:10:00|11244.1|11238.1|11243.7|11237.7|11246.3|11240.3|11243.3|11237.3|0
1617653700000|2021-04-05 20:15:00|11243.5|11237.5|11244.5|11238.5|11245.2|11239.2|11243.5|11237.5|0
1617654000000|2021-04-05 20:20:00|11244.7|11238.7|11242.9|11236.9|11244.7|11238.7|11242.2|11236.2|0
1617654300000|2021-04-05 20:25:00|11242.6|11236.6|11242|11236|11242.6|11236.6|11241.8|11235.8|0
1617654600000|2021-04-05 20:30:00|11242.2|11236.2|11244.9|11238.9|11245.4|11239.4|11242.2|11236.2|0
1617654900000|2021-04-05 20:35:00|11245|11239|11246.1|11240.1|11247.1|11241.1|11245|11239|0
1617655200000|2021-04-05 20:40:00|11246.2|11240.2|11246.6|11240.6|11247.1|11241.1|11245.4|11239.4|0
1617655500000|2021-04-05 20:45:00|11246.7|11240.7|11247.1|11241.1|11247.1|11241.1|11245.4|11239.4|0
1617655800000|2021-04-05 20:50:00|11246.6|11240.6|11246.6|11240.6|11247.7|11241.7|11245.4|11239.4|0
1617656100000|2021-04-05 20:55:00|11246.1|11240.1|11246.6|11240.6|11247.1|11241.1|11245.4|11239.4|0
1617656400000|2021-04-05 21:00:00|11246.8|11240.8|11245.5|11239.5|11246.8|11240.8|11244.9|11238.9|0
1617656700000|2021-04-05 21:05:00|11245.3|11239.3|11243.6|11237.6|11245.5|11239.5|11243.6|11237.6|0
1617657000000|2021-04-05 21:10:00|11243.4|11237.4|11244.5|11238.5|11244.5|11238.5|11243.2|11237.2|0
1617657300000|2021-04-05 21:15:00|11244.3|11238.3|11244.3|11238.3|11244.3|11238.3|11244.3|11238.3|0
1617657600000|2021-04-05 21:20:00|11243.8|11237.8|11244.5|11238.5|11244.5|11238.5|11243.8|11237.8|0
1617657900000|2021-04-05 21:25:00|11244.7|11238.7|11244|11238|11245.3|11239.3|11244|11238|0
1617658200000|2021-04-05 21:30:00|11244.3|11238.3|11243.8|11237.8|11244.3|11238.3|11243.4|11237.4|0
1617658500000|2021-04-05 21:35:00|11243.4|11237.4|11243.4|11237.4|11243.8|11237.8|11243.4|11237.4|0
1617658800000|2021-04-05 21:40:00|11243.6|11237.6|11243.4|11237.4|11243.6|11237.6|11243.4|11237.4|0
1617659100000|2021-04-05 21:45:00|11243.6|11237.6|11243.8|11237.8|11243.8|11237.8|11243.6|11237.6|0
1617659400000|2021-04-05 21:50:00|11243.6|11237.6|11243.2|11237.2|11243.8|11237.8|11243.2|11237.2|0
1617659700000|2021-04-05 21:55:00|11243|11237|11244.7|11238.7|11244.9|11238.9|11243|11237|0
1617660000000|2021-04-05 22:00:00|11244.5|11238.5|11243.7|11237.7|11246.6|11240.6|11243.2|11237.2|0
1617660300000|2021-04-05 22:05:00|11244.2|11238.2|11243.7|11237.7|11244.7|11238.7|11242.4|11236.4|0
1617660600000|2021-04-05 22:10:00|11244.2|11238.2|11244.7|11238.7|11245.4|11239.4|11243.9|11237.9|0
1617660900000|2021-04-05 22:15:00|11244.9|11238.9|11244.2|11238.2|11245.2|11239.2|11244.2|11238.2|0
1617661200000|2021-04-05 22:20:00|11244.1|11238.1|11244.7|11238.7|11244.7|11238.7|11243.2|11237.2|0
1617661500000|2021-04-05 22:25:00|11244.6|11238.6|11244.2|11238.2|11244.7|11238.7|11243.7|11237.7|0
1617661800000|2021-04-05 22:30:00|11244.1|11238.1|11244.2|11238.2|11244.2|11238.2|11242.4|11236.4|0
1617662100000|2021-04-05 22:35:00|11244.3|11238.3|11246.1|11240.1|11246.9|11240.9|11244.3|11238.3|0
1617662400000|2021-04-05 22:40:00|11246.2|11240.2|11249.4|11243.4|11249.9|11243.9|11246.1|11240.1|0
1617662700000|2021-04-05 22:45:00|11249.9|11243.9|11252.6|11246.6|11254.8|11248.8|11249.9|11243.9|0
1617663000000|2021-04-05 22:50:00|11252.8|11246.8|11250.9|11244.9|11252.8|11246.8|11249.9|11243.9|0
1617663300000|2021-04-05 22:55:00|11251.1|11245.1|11253.1|11247.1|11253.1|11247.1|11251.1|11245.1|0
1617663600000|2021-04-05 23:00:00|11253|11247|11253.4|11247.4|11255.1|11249.1|11251.9|11245.9|0
1617663900000|2021-04-05 23:05:00|11253.3|11247.3|11252.9|11246.9|11253.9|11247.9|11252.4|11246.4|0
1617664200000|2021-04-05 23:10:00|11253|11247|11251.9|11245.9|11253.4|11247.4|11251.2|11245.2|0
1617664500000|2021-04-05 23:15:00|11251.8|11245.8|11252.4|11246.4|11253.4|11247.4|11251.2|11245.2|0
1617664800000|2021-04-05 23:20:00|11252.5|11246.5|11252.4|11246.4|11252.9|11246.9|11251.9|11245.9|0
1617665100000|2021-04-05 23:25:00|11252.5|11246.5|11252.9|11246.9|11253.4|11247.4|11252.5|11246.5|0
1617665400000|2021-04-05 23:30:00|11252.8|11246.8|11251.9|11245.9|11252.8|11246.8|11251.2|11245.2|0
1617665700000|2021-04-05 23:35:00|11251.8|11245.8|11250.9|11244.9|11251.8|11245.8|11250.7|11244.7|0
1617666000000|2021-04-05 23:40:00|11251|11245|11250.7|11244.7|11251.2|11245.2|11250.4|11244.4|0
1617666300000|2021-04-05 23:45:00|11250.6|11244.6|11249.7|11243.7|11251.2|11245.2|11249.2|11243.2|0
1617666600000|2021-04-05 23:50:00|11249.8|11243.8|11250.2|11244.2|11250.7|11244.7|11248.4|11242.4|0
1617666900000|2021-04-05 23:55:00|11250.1|11244.1|11248.4|11242.4|11250.2|11244.2|11247.4|11241.4|0
1617667200000|2021-04-06 00:00:00|11248.5|11242.5|11245.9|11239.9|11249.7|11243.7|11243.7|11237.7|0
1617667500000|2021-04-06 00:05:00|11246|11240|11242.5|11236.5|11246.4|11240.4|11242.5|11236.5|0
1617667800000|2021-04-06 00:10:00|11242.6|11236.6|11236.8|11230.8|11243.7|11237.7|11236.8|11230.8|0
1617668100000|2021-04-06 00:15:00|11237|11231|11224|11218|11237.3|11231.3|11199.1|11193.1|0
1617668400000|2021-04-06 00:20:00|11223.9|11217.9|11215|11209|11224|11218|11215|11209|0
1617668700000|2021-04-06 00:25:00|11215.1|11209.1|11215|11209|11217.4|11211.4|11214.9|11208.9|0
1617669000000|2021-04-06 00:30:00|11215.1|11209.1|11212.8|11206.8|11215.1|11209.1|11210.4|11204.4|0
1617669300000|2021-04-06 00:35:00|11212.7|11206.7|11217.2|11211.2|11217.3|11211.3|11210.5|11204.5|0
1617669600000|2021-04-06 00:40:00|11217.1|11211.1|11221.3|11215.3|11221.3|11215.3|11214.8|11208.8|0
1617669900000|2021-04-06 00:45:00|11221.2|11215.2|11223.5|11217.5|11223.5|11217.5|11220.2|11214.2|0
1617670200000|2021-04-06 00:50:00|11223.6|11217.6|11223.8|11217.8|11223.8|11217.8|11221.3|11215.3|0
1617670500000|2021-04-06 00:55:00|11223.7|11217.7|11223.7|11217.7|11223.8|11217.8|11221.6|11215.6|0
1617670800000|2021-04-06 01:00:00|11223.8|11217.8|11221.6|11215.6|11223.9|11217.9|11221.6|11215.6|0
1617671100000|2021-04-06 01:05:00|11221.7|11215.7|11218.9|11212.9|11223.8|11217.8|11216.6|11210.6|0
1617671400000|2021-04-06 01:10:00|11219|11213|11216.7|11210.7|11219|11213|11216.7|11210.7|0
1617671700000|2021-04-06 01:15:00|11216|11210|11213.7|11207.7|11216.2|11210.2|11213.7|11207.7|0
1617672000000|2021-04-06 01:20:00|11213.8|11207.8|11213.8|11207.8|11214|11208|11213.8|11207.8|0
1617672300000|2021-04-06 01:25:00|11213.9|11207.9|11211.6|11205.6|11213.9|11207.9|11211.6|11205.6|0
1617672600000|2021-04-06 01:30:00|11212.4|11206.4|11210.2|11204.2|11212.6|11206.6|11210.2|11204.2|0
1617672900000|2021-04-06 01:35:00|11210.1|11204.1|11210|11204|11212.5|11206.5|11210|11204|0
1617673200000|2021-04-06 01:40:00|11210.1|11204.1|11208|11202|11210.2|11204.2|11207.8|11201.8|0
1617673500000|2021-04-06 01:45:00|11208.1|11202.1|11207.8|11201.8|11208.1|11202.1|11207.7|11201.7|0
1617673800000|2021-04-06 01:50:00|11207.9|11201.9|11203.1|11197.1|11207.9|11201.9|11203|11197|0
1617674100000|2021-04-06 01:55:00|11203.2|11197.2|11203|11197|11203.2|11197.2|11198.6|11192.6|0
1617674400000|2021-04-06 02:00:00|11203.1|11197.1|11203|11197|11203.2|11197.2|11201.9|11195.9|0
1617674700000|2021-04-06 02:05:00|11202.6|11196.6|11201.1|11195.1|11203.4|11197.4|11200.7|11194.7|0
1617675000000|2021-04-06 02:10:00|11201.9|11195.9|11203.3|11197.3|11203.3|11197.3|11201|11195|0
1617675300000|2021-04-06 02:15:00|11203|11197|11205.7|11199.7|11205.7|11199.7|11201.1|11195.1|0
1617675600000|2021-04-06 02:20:00|11205.8|11199.8|11203.3|11197.3|11205.8|11199.8|11203.3|11197.3|0
1617675900000|2021-04-06 02:25:00|11203.4|11197.4|11210|11204|11210|11204|11201.2|11195.2|0
1617676200000|2021-04-06 02:30:00|11209.6|11203.6|11210|11204|11210|11204|11207.6|11201.6|0
1617676500000|2021-04-06 02:35:00|11209.6|11203.6|11208.9|11202.9|11210.1|11204.1|11207.7|11201.7|0
1617676800000|2021-04-06 02:40:00|11208.6|11202.6|11210|11204|11210|11204|11205.4|11199.4|0
1617677100000|2021-04-06 02:45:00|11209.9|11203.9|11210.1|11204.1|11210.1|11204.1|11207.8|11201.8|0
1617677400000|2021-04-06 02:50:00|11210|11204|11210.1|11204.1|11210.1|11204.1|11207.9|11201.9|0
1617677700000|2021-04-06 02:55:00|11210|11204|11210.1|11204.1|11210.2|11204.2|11207.9|11201.9|0
1617678000000|2021-04-06 03:00:00|11210.2|11204.2|11208|11202|11210.4|11204.4|11208|11202|0
1617678300000|2021-04-06 03:05:00|11207.9|11201.9|11205.9|11199.9|11208|11202|11205.8|11199.8|0
1617678600000|2021-04-06 03:10:00|11206.6|11200.6|11205.8|11199.8|11208.1|11202.1|11205.8|11199.8|0
1617678900000|2021-04-06 03:15:00|11205.7|11199.7|11205.5|11199.5|11205.7|11199.7|11203.2|11197.2|0
1617679200000|2021-04-06 03:20:00|11204.5|11198.5|11203.5|11197.5|11205.6|11199.6|11203.3|11197.3|0
1617679500000|2021-04-06 03:25:00|11203.4|11197.4|11205.5|11199.5|11205.6|11199.6|11201.1|11195.1|0
1617679800000|2021-04-06 03:30:00|11205.4|11199.4|11198.6|11192.6|11205.5|11199.5|11196.3|11190.3|0
1617680100000|2021-04-06 03:35:00|11198.7|11192.7|11196.5|11190.5|11198.7|11192.7|11196.5|11190.5|0
1617680400000|2021-04-06 03:40:00|11196.1|11190.1|11198.7|11192.7|11198.7|11192.7|11194.1|11188.1|0
1617680700000|2021-04-06 03:45:00|11198.3|11192.3|11198.9|11192.9|11198.9|11192.9|11196.5|11190.5|0
1617681000000|2021-04-06 03:50:00|11198.8|11192.8|11198.9|11192.9|11198.9|11192.9|11196.6|11190.6|0
1617681300000|2021-04-06 03:55:00|11199|11193|11199.1|11193.1|11201.3|11195.3|11199|11193|0
1617681600000|2021-04-06 04:00:00|11199.8|11193.8|11196.9|11190.9|11201.3|11195.3|11196.9|11190.9|0
1617681900000|2021-04-06 04:05:00|11196.8|11190.8|11196.9|11190.9|11196.9|11190.9|11194.6|11188.6|0
1617682200000|2021-04-06 04:10:00|11197|11191|11196.8|11190.8|11197|11191|11194.6|11188.6|0
1617682500000|2021-04-06 04:15:00|11196.7|11190.7|11196.6|11190.6|11196.7|11190.7|11194.4|11188.4|0
1617682800000|2021-04-06 04:20:00|11196.2|11190.2|11196.8|11190.8|11196.9|11190.9|11195.5|11189.5|0
1617683100000|2021-04-06 04:25:00|11196.9|11190.9|11197|11191|11197|11191|11196.8|11190.8|0
1617683400000|2021-04-06 04:30:00|11196.9|11190.9|11199.1|11193.1|11199.2|11193.2|11196.8|11190.8|0
1617683700000|2021-04-06 04:35:00|11199.2|11193.2|11199.1|11193.1|11199.3|11193.3|11199.1|11193.1|0
1617684000000|2021-04-06 04:40:00|11196.9|11190.9|11199|11193|11199.1|11193.1|11196.8|11190.8|0
1617684300000|2021-04-06 04:45:00|11198.9|11192.9|11196.8|11190.8|11199|11193|11196.6|11190.6|0
1617684600000|2021-04-06 04:50:00|11196.7|11190.7|11196.7|11190.7|11196.8|11190.8|11196.7|11190.7|0
1617684900000|2021-04-06 04:55:00|11196.4|11190.4|11197|11191|11197|11191|11194.5|11188.5|0
1617685200000|2021-04-06 05:00:00|11197.2|11191.2|11195.1|11189.1|11197.2|11191.2|11194|11188|0
1617685500000|2021-04-06 05:05:00|11195|11189|11192.9|11186.9|11195.1|11189.1|11192.8|11186.8|0
1617685800000|2021-04-06 05:10:00|11194|11188|11193.3|11187.3|11195.6|11189.6|11192.9|11186.9|0
1617686100000|2021-04-06 05:15:00|11193.4|11187.4|11191.1|11185.1|11193.4|11187.4|11191|11185|0
1617686400000|2021-04-06 05:20:00|11191|11185|11191.2|11185.2|11193.3|11187.3|11191|11185|0
1617686700000|2021-04-06 05:25:00|11191.1|11185.1|11188.9|11182.9|11191.2|11185.2|11188.9|11182.9|0
1617687000000|2021-04-06 05:30:00|11189.7|11183.7|11189|11183|11193.4|11187.4|11188.8|11182.8|0
1617687300000|2021-04-06 05:35:00|11189.1|11183.1|11191.2|11185.2|11191.2|11185.2|11189|11183|0
1617687600000|2021-04-06 05:40:00|11191.1|11185.1|11186.8|11180.8|11191.1|11185.1|11186.7|11180.7|0
1617687900000|2021-04-06 05:45:00|11186.7|11180.7|11191.5|11185.5|11191.5|11185.5|11186.7|11180.7|0
1617688200000|2021-04-06 05:50:00|11190.7|11184.7|11198.1|11192.1|11198.2|11192.2|11189.3|11183.3|0
1617688500000|2021-04-06 05:55:00|11198.2|11192.2|11199.4|11193.4|11202.5|11196.5|11195.1|11189.1|0
1617688800000|2021-04-06 06:00:00|11165.5|11163.5|11193.5|11191.5|11199|11197|11159|11157|314
1617689100000|2021-04-06 06:05:00|11194|11192|11184.5|11182.5|11194|11192|11184|11182|123
1617689400000|2021-04-06 06:10:00|11183|11181|11177|11175|11185|11183|11176.5|11174.5|83
1617689700000|2021-04-06 06:15:00|11176.5|11174.5|11179|11177|11179|11177|11170.5|11168.5|38
1617690000000|2021-04-06 06:20:00|11179.5|11177.5|11173|11171|11180|11178|11173|11171|27
1617690300000|2021-04-06 06:25:00|11173.5|11171.5|11176|11174|11176|11174|11168|11166|62
1617690600000|2021-04-06 06:30:00|11175.5|11173.5|11175.5|11173.5|11175.5|11173.5|11169|11167|45
1617690900000|2021-04-06 06:35:00|11176|11174|11186.5|11184.5|11186.5|11184.5|11176|11174|25
1617691200000|2021-04-06 06:40:00|11187|11185|11190|11188|11190.5|11188.5|11187|11185|21
1617691500000|2021-04-06 06:45:00|11190.5|11188.5|11196|11194|11197.5|11195.5|11190|11188|28
1617691800000|2021-04-06 06:50:00|11195|11193|11199|11197|11199|11197|11195|11193|24
1617692100000|2021-04-06 06:55:00|11198.5|11196.5|11211|11209|11212.5|11210.5|11192|11190|250
1617692400000|2021-04-06 07:00:00|11213.5|11211.5|11184.5|11182.5|11213.5|11211.5|11172|11170|2003
1617692700000|2021-04-06 07:05:00|11184|11182|11165.5|11163.5|11192.5|11190.5|11164.5|11162.5|1292
1617693000000|2021-04-06 07:10:00|11166.5|11164.5|11152.5|11150.5|11166.5|11164.5|11151.5|11149.5|1112
1617693300000|2021-04-06 07:15:00|11154|11152|11145.5|11143.5|11159.5|11157.5|11145.5|11143.5|601
1617693600000|2021-04-06 07:20:00|11146|11144|11158|11156|11165.5|11163.5|11143.5|11141.5|411
1617693900000|2021-04-06 07:25:00|11158.5|11156.5|11156.5|11154.5|11166.5|11164.5|11152.5|11150.5|393
1617694200000|2021-04-06 07:30:00|11157|11155|11154|11152|11159|11157|11147.5|11145.5|419
1617694500000|2021-04-06 07:35:00|11153.5|11151.5|11161|11159|11162|11160|11147.5|11145.5|323
1617694800000|2021-04-06 07:40:00|11160.2|11158.2|11170.7|11168.7|11172.2|11170.2|11157.7|11155.7|333
1617695100000|2021-04-06 07:45:00|11170.2|11168.2|11167.2|11165.2|11176.2|11174.2|11165.7|11163.7|669
1617695400000|2021-04-06 07:50:00|11167.7|11165.7|11175.2|11173.2|11176.7|11174.7|11165.7|11163.7|347
1617695700000|2021-04-06 07:55:00|11175.7|11173.7|11174.7|11172.7|11175.7|11173.7|11167.7|11165.7|403
1617696000000|2021-04-06 08:00:00|11175.2|11173.2|11176.7|11174.7|11180.7|11178.7|11167.7|11165.7|312
1617696300000|2021-04-06 08:05:00|11177.2|11175.2|11179.7|11177.7|11180.7|11178.7|11174.2|11172.2|196
1617696600000|2021-04-06 08:10:00|11179.2|11177.2|11175.7|11173.7|11181.7|11179.7|11174.7|11172.7|193
1617696900000|2021-04-06 08:15:00|11175.2|11173.2|11171.2|11169.2|11177.2|11175.2|11169.7|11167.7|229
1617697200000|2021-04-06 08:20:00|11171.7|11169.7|11166.2|11164.2|11173.2|11171.2|11161.7|11159.7|324
1617697500000|2021-04-06 08:25:00|11165.7|11163.7|11162.7|11160.7|11167.7|11165.7|11161.7|11159.7|267
1617697800000|2021-04-06 08:30:00|11162.2|11160.2|11178.7|11176.7|11179.7|11177.7|11161.2|11159.2|503
1617698100000|2021-04-06 08:35:00|11177.7|11175.7|11193.2|11191.2|11196.2|11194.2|11174.7|11172.7|546
1617698400000|2021-04-06 08:40:00|11193.7|11191.7|11193.7|11191.7|11201.7|11199.7|11191.7|11189.7|372
1617698700000|2021-04-06 08:45:00|11193.2|11191.2|11194.7|11192.7|11198.7|11196.7|11193.2|11191.2|342
1617699000000|2021-04-06 08:50:00|11193.7|11191.7|11190.7|11188.7|11194.7|11192.7|11188.7|11186.7|343
1617699300000|2021-04-06 08:55:00|11191.2|11189.2|11189.2|11187.2|11194.2|11192.2|11186.7|11184.7|161
1617699600000|2021-04-06 09:00:00|11188.7|11186.7|11182.7|11180.7|11188.7|11186.7|11180.7|11178.7|337
1617699900000|2021-04-06 09:05:00|11182.2|11180.2|11176.7|11174.7|11184.2|11182.2|11175.7|11173.7|220
1617700200000|2021-04-06 09:10:00|11175.7|11173.7|11174.7|11172.7|11178.2|11176.2|11171.7|11169.7|216
1617700500000|2021-04-06 09:15:00|11173.7|11171.7|11170.7|11168.7|11175.7|11173.7|11167.2|11165.2|208
1617700800000|2021-04-06 09:20:00|11171.2|11169.2|11169.2|11167.2|11171.7|11169.7|11165.2|11163.2|219
1617701100000|2021-04-06 09:25:00|11168.7|11166.7|11168.2|11166.2|11171.7|11169.7|11166.7|11164.7|160
1617701400000|2021-04-06 09:30:00|11166.7|11164.7|11171.7|11169.7|11172.2|11170.2|11163.7|11161.7|263
1617701700000|2021-04-06 09:35:00|11172.2|11170.2|11186.7|11184.7|11187.7|11185.7|11172.2|11170.2|294
1617702000000|2021-04-06 09:40:00|11187.2|11185.2|11188.7|11186.7|11188.7|11186.7|11185.7|11183.7|293
1617702300000|2021-04-06 09:45:00|11189.2|11187.2|11189.7|11187.7|11193.2|11191.2|11188.7|11186.7|607
1617702600000|2021-04-06 09:50:00|11190.7|11188.7|11183.2|11181.2|11192.2|11190.2|11181.2|11179.2|161
1617702900000|2021-04-06 09:55:00|11183.7|11181.7|11188.7|11186.7|11188.7|11186.7|11182.7|11180.7|411
1617703200000|2021-04-06 10:00:00|11187.7|11185.7|11187.7|11185.7|11190.2|11188.2|11186.7|11184.7|272
1617703500000|2021-04-06 10:05:00|11187.2|11185.2|11189.7|11187.7|11189.7|11187.7|11185.2|11183.2|174
1617703800000|2021-04-06 10:10:00|11189.2|11187.2|11190.7|11188.7|11192.7|11190.7|11189.2|11187.2|254
1617704100000|2021-04-06 10:15:00|11190.2|11188.2|11187.7|11185.7|11190.7|11188.7|11184.7|11182.7|130
1617704400000|2021-04-06 10:20:00|11186.7|11184.7|11187.7|11185.7|11188.2|11186.2|11183.2|11181.2|605
1617704700000|2021-04-06 10:25:00|11188.7|11186.7|11189.7|11187.7|11190.7|11188.7|11185.7|11183.7|614
1617705000000|2021-04-06 10:30:00|11190.2|11188.2|11192.2|11190.2|11196.7|11194.7|11189.7|11187.7|263
1617705300000|2021-04-06 10:35:00|11191.7|11189.7|11194.2|11192.2|11195.2|11193.2|11191.7|11189.7|144
1617705600000|2021-04-06 10:40:00|11193.7|11191.7|11190.7|11188.7|11194.7|11192.7|11187.7|11185.7|136
1617705900000|2021-04-06 10:45:00|11190.2|11188.2|11193.7|11191.7|11194.2|11192.2|11188.7|11186.7|66
1617706200000|2021-04-06 10:50:00|11193.2|11191.2|11196.2|11194.2|11197.2|11195.2|11192.2|11190.2|100
1617706500000|2021-04-06 10:55:00|11195.7|11193.7|11195.7|11193.7|11199.2|11197.2|11194.7|11192.7|156
1617706800000|2021-04-06 11:00:00|11196.2|11194.2|11201.2|11199.2|11202.7|11200.7|11196.2|11194.2|211
1617707100000|2021-04-06 11:05:00|11200.7|11198.7|11208.7|11206.7|11209.7|11207.7|11200.7|11198.7|184
1617707400000|2021-04-06 11:10:00|11208.2|11206.2|11209.2|11207.2|11211.7|11209.7|11206.7|11204.7|680
1617707700000|2021-04-06 11:15:00|11209.7|11207.7|11214.2|11212.2|11214.7|11212.7|11208.2|11206.2|158
1617708000000|2021-04-06 11:20:00|11213.7|11211.7|11213.7|11211.7|11215.7|11213.7|11212.2|11210.2|162
1617708300000|2021-04-06 11:25:00|11213.2|11211.2|11213.2|11211.2|11214.7|11212.7|11209.7|11207.7|263
1617708600000|2021-04-06 11:30:00|11213.7|11211.7|11214.7|11212.7|11214.7|11212.7|11210.2|11208.2|214
1617708900000|2021-04-06 11:35:00|11215.2|11213.2|11214.7|11212.7|11215.7|11213.7|11211.7|11209.7|86
1617709200000|2021-04-06 11:40:00|11213.3|11211.3|11210.3|11208.3|11213.3|11211.3|11209.3|11207.3|133
1617709500000|2021-04-06 11:45:00|11209.8|11207.8|11211.8|11209.8|11212.3|11210.3|11209.3|11207.3|94
1617709800000|2021-04-06 11:50:00|11211.3|11209.3|11206.3|11204.3|11212.3|11210.3|11205.8|11203.8|206
1617710100000|2021-04-06 11:55:00|11205.8|11203.8|11205.8|11203.8|11208.3|11206.3|11204.8|11202.8|95
1617710400000|2021-04-06 12:00:00|11205.3|11203.3|11202.3|11200.3|11205.3|11203.3|11200.8|11198.8|134
1617710700000|2021-04-06 12:05:00|11201.8|11199.8|11199.3|11197.3|11204.3|11202.3|11198.3|11196.3|109
1617711000000|2021-04-06 12:10:00|11198.8|11196.8|11198.3|11196.3|11200.3|11198.3|11197.3|11195.3|129
1617711300000|2021-04-06 12:15:00|11197.3|11195.3|11196.3|11194.3|11199.3|11197.3|11195.3|11193.3|108
1617711600000|2021-04-06 12:20:00|11197.3|11195.3|11193.3|11191.3|11198.3|11196.3|11190.3|11188.3|124
1617711900000|2021-04-06 12:25:00|11192.3|11190.3|11191.8|11189.8|11193.3|11191.3|11188.3|11186.3|333
1617712200000|2021-04-06 12:30:00|11191.3|11189.3|11197.3|11195.3|11198.3|11196.3|11190.3|11188.3|147
1617712500000|2021-04-06 12:35:00|11196.8|11194.8|11187.3|11185.3|11197.3|11195.3|11186.3|11184.3|197
1617712800000|2021-04-06 12:40:00|11186.8|11184.8|11185.3|11183.3|11189.3|11187.3|11183.8|11181.8|636
1617713100000|2021-04-06 12:45:00|11184.3|11182.3|11185.3|11183.3|11189.3|11187.3|11182.3|11180.3|196
1617713400000|2021-04-06 12:50:00|11184.8|11182.8|11179.3|11177.3|11185.3|11183.3|11179.3|11177.3|245
1617713700000|2021-04-06 12:55:00|11179.8|11177.8|11185.3|11183.3|11185.3|11183.3|11176.3|11174.3|301
1617714000000|2021-04-06 13:00:00|11184.8|11182.8|11183.3|11181.3|11185.3|11183.3|11180.3|11178.3|316
1617714300000|2021-04-06 13:05:00|11182.8|11180.8|11185.8|11183.8|11188.3|11186.3|11181.3|11179.3|224
1617714600000|2021-04-06 13:10:00|11185.3|11183.3|11183.8|11181.8|11185.3|11183.3|11182.3|11180.3|96
1617714900000|2021-04-06 13:15:00|11184.3|11182.3|11182.3|11180.3|11185.3|11183.3|11180.3|11178.3|175
1617715200000|2021-04-06 13:20:00|11181.3|11179.3|11178.3|11176.3|11185.3|11183.3|11178.3|11176.3|194
1617715500000|2021-04-06 13:25:00|11178.8|11176.8|11176.8|11174.8|11180.3|11178.3|11175.3|11173.3|202
1617715800000|2021-04-06 13:30:00|11177.3|11175.3|11180.3|11178.3|11184.8|11182.8|11176.3|11174.3|504
1617716100000|2021-04-06 13:35:00|11180.8|11178.8|11180.3|11178.3|11186.3|11184.3|11180.3|11178.3|305
1617716400000|2021-04-06 13:40:00|11179.8|11177.8|11182.8|11180.8|11183.3|11181.3|11174.3|11172.3|335
1617716700000|2021-04-06 13:45:00|11182.3|11180.3|11189.3|11187.3|11190.3|11188.3|11181.8|11179.8|235
1617717000000|2021-04-06 13:50:00|11188.3|11186.3|11186.8|11184.8|11190.3|11188.3|11183.8|11181.8|469
1617717300000|2021-04-06 13:55:00|11186.3|11184.3|11185.8|11183.8|11187.3|11185.3|11182.3|11180.3|214
1617717600000|2021-04-06 14:00:00|11185.3|11183.3|11178.3|11176.3|11185.8|11183.8|11178.3|11176.3|378
1617717900000|2021-04-06 14:05:00|11177.8|11175.8|11183.3|11181.3|11183.3|11181.3|11167.3|11165.3|279
1617718200000|2021-04-06 14:10:00|11185|11183|11188|11186|11192|11190|11182|11180|316
1617718500000|2021-04-06 14:15:00|11189|11187|11187|11185|11190|11188|11183|11181|204
1617718800000|2021-04-06 14:20:00|11187.5|11185.5|11194|11192|11196.5|11194.5|11187.5|11185.5|210
1617719100000|2021-04-06 14:25:00|11193|11191|11190.5|11188.5|11197|11195|11190.5|11188.5|190
1617719400000|2021-04-06 14:30:00|11191|11189|11197|11195|11197|11195|11189|11187|410
1617719700000|2021-04-06 14:35:00|11196.5|11194.5|11195|11193|11196.5|11194.5|11191.5|11189.5|164
1617720000000|2021-04-06 14:40:00|11195.5|11193.5|11194.5|11192.5|11201|11199|11194|11192|270
1617720300000|2021-04-06 14:45:00|11195|11193|11190|11188|11196.5|11194.5|11189|11187|462
1617720600000|2021-04-06 14:50:00|11189.5|11187.5|11196|11194|11199|11197|11187|11185|493
1617720900000|2021-04-06 14:55:00|11197|11195|11200|11198|11201.5|11199.5|11196|11194|422
1617721200000|2021-04-06 15:00:00|11198.5|11196.5|11196.5|11194.5|11200|11198|11194|11192|395
1617721500000|2021-04-06 15:05:00|11197|11195|11191.5|11189.5|11197|11195|11187|11185|282
1617721800000|2021-04-06 15:10:00|11191|11189|11194|11192|11195|11193|11190.5|11188.5|284
1617722100000|2021-04-06 15:15:00|11194.5|11192.5|11195|11193|11195.5|11193.5|11187|11185|1017
1617722400000|2021-04-06 15:20:00|11193|11191|11186|11184|11193|11191|11182|11180|856
1617722700000|2021-04-06 15:25:00|11186.5|11184.5|11186|11184|11189|11187|11181|11179|1435
1617723000000|2021-04-06 15:30:00|11187|11185|11187|11185|11190.5|11188.5|11178.5|11176.5|864
1617723300000|2021-04-06 15:35:00|11186.5|11184.5|11187.5|11185.5|11192|11190|11184|11182|230
1617723600000|2021-04-06 15:40:00|11188|11186|11188|11186|11190|11188|11186|11184|134
1617723900000|2021-04-06 15:45:00|11188.5|11186.5|11191|11189|11192|11190|11188|11186|535
1617724200000|2021-04-06 15:50:00|11190.5|11188.5|11191|11189|11192|11190|11190|11188|25
1617724500000|2021-04-06 15:55:00|11190.5|11188.5|11187.5|11185.5|11190.5|11188.5|11184.5|11182.5|107
1617724800000|2021-04-06 16:00:00|11187|11185|11185|11183|11188.5|11186.5|11184.5|11182.5|33
1617725100000|2021-04-06 16:05:00|11185.5|11183.5|11184.5|11182.5|11187|11185|11184|11182|103
1617725400000|2021-04-06 16:10:00|11184|11182|11185.5|11183.5|11186|11184|11184|11182|15
1617725700000|2021-04-06 16:15:00|11185|11183|11189|11187|11190.5|11188.5|11185|11183|37
1617726000000|2021-04-06 16:20:00|11189.5|11187.5|11190.5|11188.5|11191.5|11189.5|11188|11186|44
1617726300000|2021-04-06 16:25:00|11190|11188|11191|11189|11192|11190|11190|11188|15
1617726600000|2021-04-06 16:30:00|11190.5|11188.5|11191|11189|11191|11189|11189|11187|19
1617726900000|2021-04-06 16:35:00|11190.5|11188.5|11190|11188|11191.5|11189.5|11189|11187|49
1617727200000|2021-04-06 16:40:00|11190.5|11188.5|11188|11186|11192|11190|11188|11186|27
1617727500000|2021-04-06 16:45:00|11187.5|11185.5|11184.5|11182.5|11187.5|11185.5|11183|11181|49
1617727800000|2021-04-06 16:50:00|11185|11183|11186.5|11184.5|11186.5|11184.5|11184|11182|13
1617728100000|2021-04-06 16:55:00|11186|11184|11186.5|11184.5|11187|11185|11182|11180|36
1617728400000|2021-04-06 17:00:00|11187|11185|11183.5|11181.5|11187|11185|11182|11180|31
1617728700000|2021-04-06 17:05:00|11183|11181|11176.5|11174.5|11184.5|11182.5|11176.5|11174.5|24
1617729000000|2021-04-06 17:10:00|11176|11174|11177.5|11175.5|11181.5|11179.5|11174|11172|72
1617729300000|2021-04-06 17:15:00|11177|11175|11178.5|11176.5|11180.5|11178.5|11176|11174|23
1617729600000|2021-04-06 17:20:00|11179|11177|11176|11174|11179.5|11177.5|11175|11173|30
1617729900000|2021-04-06 17:25:00|11176.5|11174.5|11175.5|11173.5|11177|11175|11172.5|11170.5|40
1617730200000|2021-04-06 17:30:00|11175|11173|11181|11179|11183|11181|11173|11171|41
1617730500000|2021-04-06 17:35:00|11181.5|11179.5|11184.5|11182.5|11185|11183|11181|11179|16
1617730800000|2021-04-06 17:40:00|11185|11183|11184|11182|11186.5|11184.5|11184|11182|24
1617731100000|2021-04-06 17:45:00|11184.5|11182.5|11184|11182|11187|11185|11183.5|11181.5|16
1617731400000|2021-04-06 17:50:00|11183.5|11181.5|11183|11181|11185|11183|11182|11180|24
1617731700000|2021-04-06 17:55:00|11182.5|11180.5|11181|11179|11183.5|11181.5|11180.5|11178.5|16
1617732000000|2021-04-06 18:00:00|11182|11180|11185|11183|11185.5|11183.5|11181.5|11179.5|15
1617732300000|2021-04-06 18:05:00|11184.5|11182.5|11183|11181|11186|11184|11183|11181|21
1617732600000|2021-04-06 18:10:00|11182.5|11180.5|11178|11176|11184|11182|11178|11176|28
1617732900000|2021-04-06 18:15:00|11177.5|11175.5|11177.5|11175.5|11180|11178|11177|11175|14
1617733200000|2021-04-06 18:20:00|11177|11175|11178|11176|11178|11176|11174.5|11172.5|13
1617733500000|2021-04-06 18:25:00|11178.5|11176.5|11174.5|11172.5|11178.5|11176.5|11174|11172|18
1617733800000|2021-04-06 18:30:00|11174|11172|11169.5|11167.5|11175.5|11173.5|11169.5|11167.5|15
1617734100000|2021-04-06 18:35:00|11169|11167|11169.5|11167.5|11171|11169|11167|11165|37
1617734400000|2021-04-06 18:40:00|11169|11167|11169|11167|11170.5|11168.5|11167.5|11165.5|19
1617734700000|2021-04-06 18:45:00|11168.5|11166.5|11171|11169|11171.5|11169.5|11168.5|11166.5|13
1617735000000|2021-04-06 18:50:00|11170.5|11168.5|11168|11166|11170.5|11168.5|11167|11165|11
1617735300000|2021-04-06 18:55:00|11168.5|11166.5|11167.5|11165.5|11170|11168|11167|11165|5
1617735600000|2021-04-06 19:00:00|11167|11165|11159.5|11157.5|11167.5|11165.5|11157.5|11155.5|66
1617735900000|2021-04-06 19:05:00|11159|11157|11158|11156|11161.5|11159.5|11158|11156|30
1617736200000|2021-04-06 19:10:00|11157|11155|11159.5|11157.5|11162|11160|11155.5|11153.5|63
1617736500000|2021-04-06 19:15:00|11159|11157|11162.5|11160.5|11164.5|11162.5|11158.5|11156.5|38
1617736800000|2021-04-06 19:20:00|11162|11160|11163.5|11161.5|11166|11164|11162|11160|33
1617737100000|2021-04-06 19:25:00|11163|11161|11160|11158|11164|11162|11160|11158|22
1617737400000|2021-04-06 19:30:00|11160.5|11158.5|11159|11157|11162|11160|11159|11157|21
1617737700000|2021-04-06 19:35:00|11158.5|11156.5|11157.5|11155.5|11161.5|11159.5|11156.5|11154.5|39
1617738000000|2021-04-06 19:40:00|11157|11155|11156.5|11154.5|11159|11157|11156.5|11154.5|12
1617738300000|2021-04-06 19:45:00|11157|11155|11153|11151|11157|11155|11153|11151|62
1617738600000|2021-04-06 19:50:00|11153.5|11151.5|11150|11148|11155.5|11153.5|11149.5|11147.5|83
1617738900000|2021-04-06 19:55:00|11150.5|11148.5|11156.3|11150.3|11159.5|11157.5|11150|11148|70
1617739200000|2021-04-06 20:00:00|11156.6|11150.6|11156|11150|11157.6|11151.6|11152.8|11146.8|0
1617739500000|2021-04-06 20:05:00|11156.1|11150.1|11155.5|11149.5|11156.5|11150.5|11155|11149|0
1617739800000|2021-04-06 20:10:00|11155.4|11149.4|11155.2|11149.2|11155.7|11149.7|11153.8|11147.8|0
1617740100000|2021-04-06 20:15:00|11155.4|11149.4|11155.6|11149.6|11155.8|11149.8|11155.4|11149.4|0
1617740400000|2021-04-06 20:20:00|11155.8|11149.8|11154.8|11148.8|11155.8|11149.8|11154.2|11148.2|0
1617740700000|2021-04-06 20:25:00|11154.6|11148.6|11154.5|11148.5|11154.8|11148.8|11154|11148|0
1617741000000|2021-04-06 20:30:00|11154.9|11148.9|11154.5|11148.5|11155.3|11149.3|11152.6|11146.6|0
1617741300000|2021-04-06 20:35:00|11154.4|11148.4|11155.7|11149.7|11155.7|11149.7|11153.5|11147.5|0
1617741600000|2021-04-06 20:40:00|11155.2|11149.2|11157.2|11151.2|11157.2|11151.2|11155.2|11149.2|0
1617741900000|2021-04-06 20:45:00|11156.7|11150.7|11158.5|11152.5|11159.5|11153.5|11156.7|11150.7|0
1617742200000|2021-04-06 20:50:00|11159|11153|11158.5|11152.5|11160|11154|11158.5|11152.5|0
1617742500000|2021-04-06 20:55:00|11158.4|11152.4|11160|11154|11160.5|11154.5|11157.2|11151.2|0
1617742800000|2021-04-06 21:00:00|11159.8|11153.8|11159.1|11153.1|11159.8|11153.8|11158.9|11152.9|0
1617743100000|2021-04-06 21:05:00|11158.9|11152.9|11158.9|11152.9|11159.1|11153.1|11158.9|11152.9|0
1617743700000|2021-04-06 21:15:00|11159.1|11153.1|11159.3|11153.3|11159.3|11153.3|11159.1|11153.1|0
1617744000000|2021-04-06 21:20:00|11159.1|11153.1|11159.3|11153.3|11160|11154|11159.1|11153.1|0
1617744300000|2021-04-06 21:25:00|11159.5|11153.5|11159.3|11153.3|11159.8|11153.8|11158.7|11152.7|0
1617744600000|2021-04-06 21:30:00|11160|11154|11160.8|11154.8|11160.8|11154.8|11159.8|11153.8|0
1617744900000|2021-04-06 21:35:00|11160.4|11154.4|11160.6|11154.6|11160.8|11154.8|11160.4|11154.4|0
1617745200000|2021-04-06 21:40:00|11160.8|11154.8|11161.2|11155.2|11161.4|11155.4|11160.6|11154.6|0
1617745800000|2021-04-06 21:50:00|11161.4|11155.4|11161|11155|11161.4|11155.4|11161|11155|0
1617746100000|2021-04-06 21:55:00|11160.8|11154.8|11161|11155|11161.2|11155.2|11160.4|11154.4|0
1617746400000|2021-04-06 22:00:00|11161.1|11155.1|11158.2|11152.2|11161.9|11155.9|11157.7|11151.7|0
1617746700000|2021-04-06 22:05:00|11158.3|11152.3|11157.7|11151.7|11158.9|11152.9|11157.2|11151.2|0
1617747000000|2021-04-06 22:10:00|11157.8|11151.8|11158.2|11152.2|11158.9|11152.9|11157.2|11151.2|0
1617747300000|2021-04-06 22:15:00|11158|11152|11159.4|11153.4|11159.4|11153.4|11158|11152|0
1617747600000|2021-04-06 22:20:00|11158.9|11152.9|11158|11152|11159.4|11153.4|11157.7|11151.7|0
1617747900000|2021-04-06 22:25:00|11157.9|11151.9|11157.7|11151.7|11158.2|11152.2|11157.7|11151.7|0
1617748200000|2021-04-06 22:30:00|11157.8|11151.8|11161.5|11155.5|11162.2|11156.2|11157.8|11151.8|0
1617748500000|2021-04-06 22:35:00|11162.2|11156.2|11164.2|11158.2|11164.7|11158.7|11161.5|11155.5|0
1617748800000|2021-04-06 22:40:00|11164.3|11158.3|11165.4|11159.4|11166.4|11160.4|11164.3|11158.3|0
1617749100000|2021-04-06 22:45:00|11165.6|11159.6|11164.7|11158.7|11165.9|11159.9|11164.7|11158.7|0
1617749400000|2021-04-06 22:50:00|11164.8|11158.8|11166.4|11160.4|11167.9|11161.9|11164.7|11158.7|0
1617749700000|2021-04-06 22:55:00|11166.3|11160.3|11164.7|11158.7|11166.4|11160.4|11164.7|11158.7|0
1617750000000|2021-04-06 23:00:00|11164.6|11158.6|11164.2|11158.2|11165.9|11159.9|11164.2|11158.2|0
1617750300000|2021-04-06 23:05:00|11164.3|11158.3|11164.2|11158.2|11164.7|11158.7|11164.2|11158.2|0
1617750600000|2021-04-06 23:10:00|11164.3|11158.3|11164.7|11158.7|11164.7|11158.7|11164.2|11158.2|0
1617750900000|2021-04-06 23:15:00|11164.6|11158.6|11163.7|11157.7|11164.6|11158.6|11163.2|11157.2|0
1617751200000|2021-04-06 23:20:00|11163.8|11157.8|11164.2|11158.2|11164.7|11158.7|11163.7|11157.7|0
1617751500000|2021-04-06 23:25:00|11164.3|11158.3|11165.9|11159.9|11165.9|11159.9|11164.3|11158.3|0
1617751800000|2021-04-06 23:30:00|11166|11160|11165.4|11159.4|11166.4|11160.4|11165.4|11159.4|0
1617752100000|2021-04-06 23:35:00|11165.3|11159.3|11165.9|11159.9|11166.4|11160.4|11164.7|11158.7|0
1617752400000|2021-04-06 23:40:00|11165.8|11159.8|11164.7|11158.7|11165.8|11159.8|11164.2|11158.2|0
1617752700000|2021-04-06 23:45:00|11164.8|11158.8|11166.9|11160.9|11167.4|11161.4|11164.8|11158.8|0
1617753000000|2021-04-06 23:50:00|11166.8|11160.8|11169.1|11163.1|11169.6|11163.6|11166.4|11160.4|0
1617753300000|2021-04-06 23:55:00|11169|11163|11170.1|11164.1|11170.6|11164.6|11168.6|11162.6|0
1617753600000|2021-04-07 00:00:00|11170|11164|11167.4|11161.4|11170.1|11164.1|11165.4|11159.4|0
1617753900000|2021-04-07 00:05:00|11167.3|11161.3|11164.7|11158.7|11167.9|11161.9|11163.7|11157.7|0
1617754200000|2021-04-07 00:10:00|11164.8|11158.8|11165.9|11159.9|11166.9|11160.9|11164.7|11158.7|0
1617754500000|2021-04-07 00:15:00|11165.8|11159.8|11163.9|11157.9|11168.6|11162.6|11163.9|11157.9|0
1617754800000|2021-04-07 00:20:00|11164.1|11158.1|11168.3|11162.3|11168.5|11162.5|11164.1|11158.1|0
1617755100000|2021-04-07 00:25:00|11168.2|11162.2|11168.3|11162.3|11168.4|11162.4|11166|11160|0
1617755400000|2021-04-07 00:30:00|11168.4|11162.4|11168.7|11162.7|11170.8|11164.8|11166.2|11160.2|0
1617755700000|2021-04-07 00:35:00|11168.6|11162.6|11173.1|11167.1|11175.5|11169.5|11168.6|11162.6|0
1617756000000|2021-04-07 00:40:00|11173.2|11167.2|11175.5|11169.5|11175.6|11169.6|11173.2|11167.2|0
1617756300000|2021-04-07 00:45:00|11175.4|11169.4|11175.3|11169.3|11175.4|11169.4|11173.1|11167.1|0
1617756600000|2021-04-07 00:50:00|11175|11169|11173.1|11167.1|11175.4|11169.4|11173|11167|0
1617756900000|2021-04-07 00:55:00|11173.2|11167.2|11173.2|11167.2|11175.4|11169.4|11173.1|11167.1|0
1617757200000|2021-04-07 01:00:00|11173.3|11167.3|11173|11167|11173.3|11167.3|11170.7|11164.7|0
1617757500000|2021-04-07 01:05:00|11172.9|11166.9|11173|11167|11173.1|11167.1|11172.9|11166.9|0
1617757800000|2021-04-07 01:10:00|11173.1|11167.1|11175.3|11169.3|11175.3|11169.3|11173|11167|0
1617758100000|2021-04-07 01:15:00|11175.2|11169.2|11170.9|11164.9|11175.2|11169.2|11170.9|11164.9|0
1617758400000|2021-04-07 01:20:00|11170.8|11164.8|11168.6|11162.6|11170.9|11164.9|11168.6|11162.6|0
1617758700000|2021-04-07 01:25:00|11168.5|11162.5|11168.7|11162.7|11168.7|11162.7|11166.4|11160.4|0
1617759000000|2021-04-07 01:30:00|11168.6|11162.6|11163.8|11157.8|11168.6|11162.6|11163.8|11157.8|0
1617759300000|2021-04-07 01:35:00|11163.7|11157.7|11163.9|11157.9|11164|11158|11161.5|11155.5|0
1617759600000|2021-04-07 01:40:00|11164|11158|11157|11151|11164|11158|11157|11151|0
1617759900000|2021-04-07 01:45:00|11156.2|11150.2|11154.8|11148.8|11157.1|11151.1|11152.5|11146.5|0
1617760200000|2021-04-07 01:50:00|11154.9|11148.9|11154.9|11148.9|11154.9|11148.9|11150.4|11144.4|0
1617760500000|2021-04-07 01:55:00|11154.5|11148.5|11152.8|11146.8|11155.2|11149.2|11152.6|11146.6|0
1617760800000|2021-04-07 02:00:00|11152.7|11146.7|11159.8|11153.8|11160.9|11154.9|11152.7|11146.7|0
1617761100000|2021-04-07 02:05:00|11159.9|11153.9|11159.8|11153.8|11162.1|11156.1|11157.5|11151.5|0
1617761400000|2021-04-07 02:10:00|11159.9|11153.9|11159.7|11153.7|11162|11156|11157.4|11151.4|0
1617761700000|2021-04-07 02:15:00|11159.6|11153.6|11159.7|11153.7|11161.9|11155.9|11157.4|11151.4|0
1617762000000|2021-04-07 02:20:00|11159.6|11153.6|11157.1|11151.1|11159.6|11153.6|11157.1|11151.1|0
1617762300000|2021-04-07 02:25:00|11157.2|11151.2|11157.1|11151.1|11159.4|11153.4|11157|11151|0
1617762600000|2021-04-07 02:30:00|11157|11151|11159.4|11153.4|11159.4|11153.4|11157|11151|0
1617762900000|2021-04-07 02:35:00|11159.3|11153.3|11159.5|11153.5|11161.8|11155.8|11157.2|11151.2|0
1617763200000|2021-04-07 02:40:00|11159.4|11153.4|11159.4|11153.4|11160.7|11154.7|11158.4|11152.4|0
1617763500000|2021-04-07 02:45:00|11159.3|11153.3|11159.3|11153.3|11159.4|11153.4|11158.2|11152.2|0
1617763800000|2021-04-07 02:50:00|11159.2|11153.2|11157.3|11151.3|11159.2|11153.2|11157.1|11151.1|0
1617764100000|2021-04-07 02:55:00|11157.1|11151.1|11153|11147|11157.1|11151.1|11152.7|11146.7|0
1617764400000|2021-04-07 03:00:00|11153.1|11147.1|11155.4|11149.4|11155.4|11149.4|11153|11147|0
1617764700000|2021-04-07 03:05:00|11155.3|11149.3|11157.6|11151.6|11157.7|11151.7|11155.3|11149.3|0
1617765000000|2021-04-07 03:10:00|11157.7|11151.7|11162.1|11156.1|11162.1|11156.1|11157.6|11151.6|0
1617765300000|2021-04-07 03:15:00|11162|11156|11159.9|11153.9|11162.1|11156.1|11159.7|11153.7|0
1617765600000|2021-04-07 03:20:00|11162.1|11156.1|11157.7|11151.7|11162.2|11156.2|11157.7|11151.7|0
1617765900000|2021-04-07 03:25:00|11157.6|11151.6|11158.8|11152.8|11159.9|11153.9|11157.6|11151.6|0
1617766200000|2021-04-07 03:30:00|11159.2|11153.2|11164.5|11158.5|11164.5|11158.5|11158.9|11152.9|0
1617766500000|2021-04-07 03:35:00|11164.3|11158.3|11164.2|11158.2|11166.5|11160.5|11164.2|11158.2|0
1617766800000|2021-04-07 03:40:00|11164.1|11158.1|11162|11156|11164.2|11158.2|11161.9|11155.9|0
1617767100000|2021-04-07 03:45:00|11161.9|11155.9|11161.9|11155.9|11162|11156|11161.9|11155.9|0
1617767400000|2021-04-07 03:50:00|11162|11156|11164.1|11158.1|11164.3|11158.3|11162|11156|0
1617767700000|2021-04-07 03:55:00|11164.2|11158.2|11164.1|11158.1|11164.2|11158.2|11164|11158|0
1617768000000|2021-04-07 04:00:00|11164.2|11158.2|11166.6|11160.6|11168.8|11162.8|11164.2|11158.2|0
1617768300000|2021-04-07 04:05:00|11166.5|11160.5|11166.6|11160.6|11166.6|11160.6|11166.5|11160.5|0
1617768600000|2021-04-07 04:10:00|11166.5|11160.5|11166.5|11160.5|11166.6|11160.6|11166.5|11160.5|0
1617768900000|2021-04-07 04:15:00|11164.3|11158.3|11164.4|11158.4|11164.4|11158.4|11164.3|11158.3|0
1617769200000|2021-04-07 04:20:00|11164.3|11158.3|11164.4|11158.4|11164.4|11158.4|11164.3|11158.3|0
1617769500000|2021-04-07 04:25:00|11165.1|11159.1|11164.3|11158.3|11166.6|11160.6|11164.3|11158.3|0
1617769800000|2021-04-07 04:30:00|11164.4|11158.4|11164.3|11158.3|11164.4|11158.4|11164.3|11158.3|0
1617770100000|2021-04-07 04:35:00|11164.4|11158.4|11164.3|11158.3|11164.4|11158.4|11164.3|11158.3|0
1617770400000|2021-04-07 04:40:00|11164.4|11158.4|11166.6|11160.6|11166.6|11160.6|11164.3|11158.3|0
1617770700000|2021-04-07 04:45:00|11166.5|11160.5|11166.5|11160.5|11166.6|11160.6|11166.5|11160.5|0
1617771000000|2021-04-07 04:50:00|11165.7|11159.7|11164.4|11158.4|11166.5|11160.5|11164.3|11158.3|0
1617771300000|2021-04-07 04:55:00|11164.3|11158.3|11164.4|11158.4|11164.4|11158.4|11164.3|11158.3|0
1617771600000|2021-04-07 05:00:00|11164.3|11158.3|11160|11154|11164.5|11158.5|11160|11154|0
1617771900000|2021-04-07 05:05:00|11159.9|11153.9|11160.1|11154.1|11162.2|11156.2|11159.9|11153.9|0
1617772200000|2021-04-07 05:10:00|11160.2|11154.2|11160.2|11154.2|11162.4|11156.4|11160.1|11154.1|0
1617772500000|2021-04-07 05:15:00|11160.9|11154.9|11155.6|11149.6|11162.4|11156.4|11155.5|11149.5|0
1617772800000|2021-04-07 05:20:00|11155.7|11149.7|11158|11152|11158|11152|11155.6|11149.6|0
1617773100000|2021-04-07 05:25:00|11158.1|11152.1|11158.1|11152.1|11160.3|11154.3|11158|11152|0
1617773400000|2021-04-07 05:30:00|11158.9|11152.9|11160.2|11154.2|11160.3|11154.3|11158|11152|0
1617773700000|2021-04-07 05:35:00|11160.1|11154.1|11157.8|11151.8|11160.2|11154.2|11157.8|11151.8|0
1617774000000|2021-04-07 05:40:00|11157.9|11151.9|11156.8|11150.8|11158|11152|11155.7|11149.7|0
1617774300000|2021-04-07 05:45:00|11157.2|11151.2|11157.9|11151.9|11157.9|11151.9|11155.6|11149.6|0
1617774600000|2021-04-07 05:50:00|11158|11152|11158|11152|11158|11152|11157.8|11151.8|0
1617774900000|2021-04-07 05:55:00|11157.9|11151.9|11158.1|11152.1|11160.3|11154.3|11155.8|11149.8|0
1617775200000|2021-04-07 06:00:00|11180.5|11178.5|11178|11176|11182|11180|11169.5|11167.5|232
1617775500000|2021-04-07 06:05:00|11177.5|11175.5|11170.5|11168.5|11178|11176|11170.5|11168.5|35
1617775800000|2021-04-07 06:10:00|11171|11169|11171.5|11169.5|11171.5|11169.5|11170|11168|18
1617776100000|2021-04-07 06:15:00|11170.5|11168.5|11172.5|11170.5|11174|11172|11170.5|11168.5|9
1617776400000|2021-04-07 06:20:00|11173|11171|11170.5|11168.5|11173.5|11171.5|11170.5|11168.5|17
1617776700000|2021-04-07 06:25:00|11171|11169|11168.5|11166.5|11171|11169|11168.5|11166.5|15
1617777000000|2021-04-07 06:30:00|11168|11166|11166.5|11164.5|11169.5|11167.5|11166|11164|23
1617777300000|2021-04-07 06:35:00|11168.5|11166.5|11169|11167|11170|11168|11168|11166|15
1617777600000|2021-04-07 06:40:00|11169.5|11167.5|11174.5|11172.5|11175|11173|11168.5|11166.5|42
1617777900000|2021-04-07 06:45:00|11173.5|11171.5|11171.5|11169.5|11174|11172|11170.5|11168.5|5
1617778200000|2021-04-07 06:50:00|11172|11170|11171|11169|11172.5|11170.5|11170.5|11168.5|9
1617778500000|2021-04-07 06:55:00|11170.5|11168.5|11159.5|11157.5|11175.5|11173.5|11159.5|11157.5|135
1617778800000|2021-04-07 07:00:00|11159|11157|11137|11135|11164|11162|11134.5|11132.5|999
1617779100000|2021-04-07 07:05:00|11137.5|11135.5|11139|11137|11151|11149|11132|11130|1040
1617779400000|2021-04-07 07:10:00|11139.5|11137.5|11144|11142|11144|11142|11132|11130|494
1617779700000|2021-04-07 07:15:00|11143.5|11141.5|11152.5|11150.5|11156|11154|11143|11141|465
1617780000000|2021-04-07 07:20:00|11153|11151|11148|11146|11160|11158|11146|11144|259
1617780300000|2021-04-07 07:25:00|11149|11147|11159.5|11157.5|11160|11158|11148.5|11146.5|218
1617780600000|2021-04-07 07:30:00|11158|11156|11161.5|11159.5|11162.5|11160.5|11151.5|11149.5|271
1617780900000|2021-04-07 07:35:00|11162|11160|11165|11163|11167|11165|11161.5|11159.5|177
1617781200000|2021-04-07 07:40:00|11164.5|11162.5|11156.8|11154.8|11165.5|11163.5|11153.8|11151.8|198
1617781500000|2021-04-07 07:45:00|11156.3|11154.3|11151.3|11149.3|11156.3|11154.3|11149.8|11147.8|196
1617781800000|2021-04-07 07:50:00|11151.8|11149.8|11151.3|11149.3|11152.8|11150.8|11147.8|11145.8|70
1617782100000|2021-04-07 07:55:00|11151.8|11149.8|11150.3|11148.3|11155.8|11153.8|11149.8|11147.8|112
1617782400000|2021-04-07 08:00:00|11149.8|11147.8|11149.8|11147.8|11151.8|11149.8|11146.8|11144.8|178
1617782700000|2021-04-07 08:05:00|11150.3|11148.3|11150.3|11148.3|11155.3|11153.3|11148.8|11146.8|316
1617783000000|2021-04-07 08:10:00|11149.8|11147.8|11144.8|11142.8|11149.8|11147.8|11141.3|11139.3|255
1617783300000|2021-04-07 08:15:00|11144.3|11142.3|11147.3|11145.3|11147.3|11145.3|11140.8|11138.8|194
1617783600000|2021-04-07 08:20:00|11147.8|11145.8|11150.8|11148.8|11152.3|11150.3|11144.3|11142.3|231
1617783900000|2021-04-07 08:25:00|11149.8|11147.8|11149.8|11147.8|11152.8|11150.8|11146.8|11144.8|131
1617784200000|2021-04-07 08:30:00|11148.8|11146.8|11147.3|11145.3|11149.8|11147.8|11145.8|11143.8|180
1617784500000|2021-04-07 08:35:00|11147.8|11145.8|11144.3|11142.3|11150.8|11148.8|11143.3|11141.3|141
1617784800000|2021-04-07 08:40:00|11144.8|11142.8|11144.3|11142.3|11144.8|11142.8|11141.3|11139.3|116
1617785100000|2021-04-07 08:45:00|11143.8|11141.8|11143.3|11141.3|11147.3|11145.3|11142.3|11140.3|116
1617785400000|2021-04-07 08:50:00|11142.8|11140.8|11141.3|11139.3|11142.8|11140.8|11135.8|11133.8|230
1617785700000|2021-04-07 08:55:00|11141.8|11139.8|11136.8|11134.8|11144.8|11142.8|11135.8|11133.8|85
1617786000000|2021-04-07 09:00:00|11136.3|11134.3|11140.8|11138.8|11140.8|11138.8|11135.8|11133.8|120
1617786300000|2021-04-07 09:05:00|11140.3|11138.3|11144.8|11142.8|11147.8|11145.8|11139.8|11137.8|206
1617786600000|2021-04-07 09:10:00|11144.3|11142.3|11141.3|11139.3|11144.3|11142.3|11140.8|11138.8|115
1617786900000|2021-04-07 09:15:00|11140.8|11138.8|11140.8|11138.8|11140.8|11138.8|11135.3|11133.3|100
1617787200000|2021-04-07 09:20:00|11141.8|11139.8|11140.8|11138.8|11141.8|11139.8|11137.8|11135.8|75
1617787500000|2021-04-07 09:25:00|11140.3|11138.3|11139.3|11137.3|11142.8|11140.8|11136.8|11134.8|71
1617787800000|2021-04-07 09:30:00|11139.8|11137.8|11133.8|11131.8|11140.8|11138.8|11133.8|11131.8|110
1617788100000|2021-04-07 09:35:00|11133.3|11131.3|11137.8|11135.8|11139.8|11137.8|11132.8|11130.8|142
1617788400000|2021-04-07 09:40:00|11138.3|11136.3|11135.3|11133.3|11139.3|11137.3|11134.8|11132.8|69
1617788700000|2021-04-07 09:45:00|11135.8|11133.8|11136.3|11134.3|11139.3|11137.3|11135.3|11133.3|101
1617789000000|2021-04-07 09:50:00|11136.8|11134.8|11134.8|11132.8|11137.8|11135.8|11133.3|11131.3|60
1617789300000|2021-04-07 09:55:00|11135.3|11133.3|11134.3|11132.3|11135.8|11133.8|11133.8|11131.8|78
1617789600000|2021-04-07 10:00:00|11133.8|11131.8|11127.8|11125.8|11134.3|11132.3|11127.8|11125.8|116
1617789900000|2021-04-07 10:05:00|11128.3|11126.3|11130.3|11128.3|11133.3|11131.3|11127.8|11125.8|124
1617790200000|2021-04-07 10:10:00|11129.8|11127.8|11134.8|11132.8|11136.3|11134.3|11129.8|11127.8|84
1617790500000|2021-04-07 10:15:00|11134.3|11132.3|11136.8|11134.8|11137.8|11135.8|11131.8|11129.8|156
1617790800000|2021-04-07 10:20:00|11136.3|11134.3|11136.8|11134.8|11138.3|11136.3|11135.8|11133.8|91
1617791100000|2021-04-07 10:25:00|11136.3|11134.3|11137.8|11135.8|11138.8|11136.8|11135.3|11133.3|92
1617791400000|2021-04-07 10:30:00|11137.3|11135.3|11139.3|11137.3|11139.8|11137.8|11134.3|11132.3|83
1617791700000|2021-04-07 10:35:00|11138.8|11136.8|11140.8|11138.8|11142.3|11140.3|11138.8|11136.8|59
1617792000000|2021-04-07 10:40:00|11140.3|11138.3|11140.8|11138.8|11141.3|11139.3|11138.8|11136.8|65
1617792300000|2021-04-07 10:45:00|11140.3|11138.3|11134.8|11132.8|11140.8|11138.8|11134.8|11132.8|67
1617792600000|2021-04-07 10:50:00|11133.8|11131.8|11133.8|11131.8|11136.8|11134.8|11133.8|11131.8|64
1617792900000|2021-04-07 10:55:00|11134.3|11132.3|11129.8|11127.8|11134.8|11132.8|11129.8|11127.8|106
1617793200000|2021-04-07 11:00:00|11129.3|11127.3|11130.8|11128.8|11132.3|11130.3|11127.8|11125.8|126
1617793500000|2021-04-07 11:05:00|11130.3|11128.3|11132.8|11130.8|11134.3|11132.3|11128.3|11126.3|81
1617793800000|2021-04-07 11:10:00|11132.3|11130.3|11131.3|11129.3|11132.8|11130.8|11128.3|11126.3|104
1617794100000|2021-04-07 11:15:00|11130.8|11128.8|11129.8|11127.8|11133.3|11131.3|11129.8|11127.8|108
1617794400000|2021-04-07 11:20:00|11130.3|11128.3|11126.3|11124.3|11130.8|11128.8|11124.8|11122.8|92
1617794700000|2021-04-07 11:25:00|11125.8|11123.8|11124.3|11122.3|11126.8|11124.8|11122.8|11120.8|68
1617795000000|2021-04-07 11:30:00|11123.8|11121.8|11126.8|11124.8|11127.8|11125.8|11122.8|11120.8|173
1617795300000|2021-04-07 11:35:00|11127.3|11125.3|11125.3|11123.3|11127.8|11125.8|11124.8|11122.8|121
1617795600000|2021-04-07 11:40:00|11127.1|11125.1|11125.6|11123.6|11127.6|11125.6|11123.6|11121.6|65
1617795900000|2021-04-07 11:45:00|11125.1|11123.1|11123.1|11121.1|11127.6|11125.6|11121.1|11119.1|107
1617796200000|2021-04-07 11:50:00|11123.6|11121.6|11121.6|11119.6|11123.6|11121.6|11120.6|11118.6|91
1617796500000|2021-04-07 11:55:00|11121.1|11119.1|11122.1|11120.1|11124.6|11122.6|11121.1|11119.1|37
1617796800000|2021-04-07 12:00:00|11121.6|11119.6|11125.6|11123.6|11125.6|11123.6|11120.6|11118.6|117
1617797100000|2021-04-07 12:05:00|11125.1|11123.1|11132.6|11130.6|11134.1|11132.1|11124.6|11122.6|135
1617797400000|2021-04-07 12:10:00|11133.6|11131.6|11130.1|11128.1|11136.6|11134.6|11130.1|11128.1|97
1617797700000|2021-04-07 12:15:00|11129.6|11127.6|11128.6|11126.6|11130.6|11128.6|11125.1|11123.1|114
1617798000000|2021-04-07 12:20:00|11128.1|11126.1|11129.1|11127.1|11129.6|11127.6|11125.1|11123.1|193
1617798300000|2021-04-07 12:25:00|11128.6|11126.6|11124.1|11122.1|11128.6|11126.6|11123.1|11121.1|290
1617798600000|2021-04-07 12:30:00|11124.6|11122.6|11121.1|11119.1|11125.6|11123.6|11121.1|11119.1|69
1617798900000|2021-04-07 12:35:00|11121.6|11119.6|11120.6|11118.6|11121.6|11119.6|11117.6|11115.6|94
1617799200000|2021-04-07 12:40:00|11119.6|11117.6|11118.6|11116.6|11121.6|11119.6|11115.6|11113.6|126
1617799500000|2021-04-07 12:45:00|11117.6|11115.6|11115.1|11113.1|11117.6|11115.6|11112.6|11110.6|103
1617799800000|2021-04-07 12:50:00|11114.6|11112.6|11111.1|11109.1|11116.1|11114.1|11111.1|11109.1|155
1617800100000|2021-04-07 12:55:00|11111.6|11109.6|11111.6|11109.6|11112.6|11110.6|11108.6|11106.6|125
1617800400000|2021-04-07 13:00:00|11112.1|11110.1|11113.6|11111.6|11116.6|11114.6|11111.6|11109.6|90
1617800700000|2021-04-07 13:05:00|11114.1|11112.1|11119.6|11117.6|11119.6|11117.6|11113.6|11111.6|99
1617801000000|2021-04-07 13:10:00|11119.1|11117.1|11124.6|11122.6|11124.6|11122.6|11117.6|11115.6|107
1617801300000|2021-04-07 13:15:00|11125.1|11123.1|11131.6|11129.6|11132.6|11130.6|11123.6|11121.6|166
1617801600000|2021-04-07 13:20:00|11130.6|11128.6|11135.1|11133.1|11136.6|11134.6|11130.6|11128.6|197
1617801900000|2021-04-07 13:25:00|11134.6|11132.6|11134.6|11132.6|11137.6|11135.6|11132.6|11130.6|211
1617802200000|2021-04-07 13:30:00|11135.1|11133.1|11133.1|11131.1|11137.6|11135.6|11129.6|11127.6|480
1617802500000|2021-04-07 13:35:00|11133.6|11131.6|11139.1|11137.1|11143.6|11141.6|11133.6|11131.6|205
1617802800000|2021-04-07 13:40:00|11139.6|11137.6|11137.6|11135.6|11140.6|11138.6|11135.6|11133.6|299
1617803100000|2021-04-07 13:45:00|11138.1|11136.1|11137.6|11135.6|11139.1|11137.1|11135.6|11133.6|169
1617803400000|2021-04-07 13:50:00|11137.1|11135.1|11125.6|11123.6|11137.1|11135.1|11124.6|11122.6|176
1617803700000|2021-04-07 13:55:00|11126.1|11124.1|11127.6|11125.6|11128.6|11126.6|11122.6|11120.6|243
1617804000000|2021-04-07 14:00:00|11127.1|11125.1|11131.1|11129.1|11133.1|11131.1|11126.6|11124.6|288
1617804300000|2021-04-07 14:05:00|11131.6|11129.6|11130.6|11128.6|11134.6|11132.6|11128.6|11126.6|226
1617804600000|2021-04-07 14:10:00|11129.3|11127.3|11134.3|11132.3|11136.3|11134.3|11129.3|11127.3|177
1617804900000|2021-04-07 14:15:00|11133.8|11131.8|11131.3|11129.3|11135.3|11133.3|11131.3|11129.3|122
1617805200000|2021-04-07 14:20:00|11132.3|11130.3|11134.3|11132.3|11135.8|11133.8|11131.3|11129.3|173
1617805500000|2021-04-07 14:25:00|11133.3|11131.3|11133.3|11131.3|11134.3|11132.3|11128.8|11126.8|252
1617805800000|2021-04-07 14:30:00|11133.8|11131.8|11132.3|11130.3|11134.3|11132.3|11130.3|11128.3|135
1617806100000|2021-04-07 14:35:00|11132.8|11130.8|11127.3|11125.3|11133.3|11131.3|11125.8|11123.8|121
1617806400000|2021-04-07 14:40:00|11127.8|11125.8|11132.3|11130.3|11134.3|11132.3|11127.3|11125.3|188
1617806700000|2021-04-07 14:45:00|11131.8|11129.8|11138.3|11136.3|11138.8|11136.8|11128.3|11126.3|230
1617807000000|2021-04-07 14:50:00|11138.8|11136.8|11146.3|11144.3|11148.3|11146.3|11138.3|11136.3|439
1617807300000|2021-04-07 14:55:00|11146.8|11144.8|11144.3|11142.3|11149.3|11147.3|11143.3|11141.3|284
1617807600000|2021-04-07 15:00:00|11143.8|11141.8|11144.3|11142.3|11146.3|11144.3|11142.3|11140.3|226
1617807900000|2021-04-07 15:05:00|11143.8|11141.8|11142.8|11140.8|11148.3|11146.3|11141.8|11139.8|243
1617808200000|2021-04-07 15:10:00|11143.8|11141.8|11141.3|11139.3|11146.3|11144.3|11141.3|11139.3|194
1617808500000|2021-04-07 15:15:00|11140.8|11138.8|11138.3|11136.3|11142.3|11140.3|11137.3|11135.3|390
1617808800000|2021-04-07 15:20:00|11139.3|11137.3|11142.3|11140.3|11144.3|11142.3|11139.3|11137.3|528
1617809100000|2021-04-07 15:25:00|11141.8|11139.8|11133.3|11131.3|11142.3|11140.3|11132.8|11130.8|1189
1617809400000|2021-04-07 15:30:00|11132.3|11130.3|11131.3|11129.3|11137.8|11135.8|11127.3|11125.3|850
1617809700000|2021-04-07 15:35:00|11130.3|11128.3|11118.8|11116.8|11131.3|11129.3|11117.3|11115.3|309
1617810000000|2021-04-07 15:40:00|11118.3|11116.3|11120.3|11118.3|11120.8|11118.8|11116.3|11114.3|194
1617810300000|2021-04-07 15:45:00|11120.8|11118.8|11123.3|11121.3|11126.8|11124.8|11119.8|11117.8|41
1617810600000|2021-04-07 15:50:00|11123.8|11121.8|11126.3|11124.3|11127.8|11125.8|11123.8|11121.8|33
1617810900000|2021-04-07 15:55:00|11125.8|11123.8|11126.8|11124.8|11127.3|11125.3|11121.8|11119.8|106
1617811200000|2021-04-07 16:00:00|11126.3|11124.3|11128.8|11126.8|11130.3|11128.3|11125.8|11123.8|545
1617811500000|2021-04-07 16:05:00|11129.3|11127.3|11129.8|11127.8|11130.3|11128.3|11127.8|11125.8|10
1617811800000|2021-04-07 16:10:00|11129.3|11127.3|11127.8|11125.8|11129.8|11127.8|11126.3|11124.3|17
1617812100000|2021-04-07 16:15:00|11128.3|11126.3|11122.8|11120.8|11128.3|11126.3|11121.3|11119.3|44
1617812400000|2021-04-07 16:20:00|11123.3|11121.3|11131.3|11129.3|11131.3|11129.3|11122.3|11120.3|13
1617812700000|2021-04-07 16:25:00|11131.8|11129.8|11127.3|11125.3|11132.3|11130.3|11127.3|11125.3|82
1617813000000|2021-04-07 16:30:00|11126.8|11124.8|11132.3|11130.3|11132.3|11130.3|11125.8|11123.8|28
1617813300000|2021-04-07 16:35:00|11131.3|11129.3|11137.8|11135.8|11138.3|11136.3|11131.3|11129.3|11
1617813600000|2021-04-07 16:40:00|11137.3|11135.3|11137.3|11135.3|11139.8|11137.8|11136.3|11134.3|24
1617813900000|2021-04-07 16:45:00|11137.8|11135.8|11138.8|11136.8|11141.8|11139.8|11136.3|11134.3|31
1617814200000|2021-04-07 16:50:00|11139.3|11137.3|11139.8|11137.8|11141.3|11139.3|11138.3|11136.3|17
1617814500000|2021-04-07 16:55:00|11140.3|11138.3|11142.3|11140.3|11142.8|11140.8|11139.3|11137.3|17
1617814800000|2021-04-07 17:00:00|11141.8|11139.8|11144.3|11142.3|11144.8|11142.8|11140.3|11138.3|18
1617815100000|2021-04-07 17:05:00|11143.8|11141.8|11145.8|11143.8|11148.8|11146.8|11143.8|11141.8|36
1617815400000|2021-04-07 17:10:00|11145.3|11143.3|11145.8|11143.8|11146.8|11144.8|11145.3|11143.3|17
1617815700000|2021-04-07 17:15:00|11146.3|11144.3|11139.3|11137.3|11146.3|11144.3|11139.3|11137.3|36
1617816000000|2021-04-07 17:20:00|11139.8|11137.8|11136.8|11134.8|11140.3|11138.3|11136.8|11134.8|38
1617816300000|2021-04-07 17:25:00|11137.3|11135.3|11138.3|11136.3|11139.8|11137.8|11137.3|11135.3|10
1617816600000|2021-04-07 17:30:00|11137.8|11135.8|11138.8|11136.8|11141.8|11139.8|11135.3|11133.3|36
1617816900000|2021-04-07 17:35:00|11139.3|11137.3|11139.8|11137.8|11140.3|11138.3|11135.8|11133.8|19
1617817200000|2021-04-07 17:40:00|11139.3|11137.3|11137.8|11135.8|11139.8|11137.8|11136.3|11134.3|9
1617817500000|2021-04-07 17:45:00|11138.3|11136.3|11138.3|11136.3|11139.3|11137.3|11136.8|11134.8|17
1617817800000|2021-04-07 17:50:00|11137.3|11135.3|11137.3|11135.3|11138.3|11136.3|11136.3|11134.3|11
1617818100000|2021-04-07 17:55:00|11136.8|11134.8|11133.8|11131.8|11138.3|11136.3|11131.3|11129.3|51
1617818400000|2021-04-07 18:00:00|11133.3|11131.3|11136.8|11134.8|11139.8|11137.8|11131.3|11129.3|25
1617818700000|2021-04-07 18:05:00|11136.3|11134.3|11135.3|11133.3|11138.3|11136.3|11135.3|11133.3|44
1617819000000|2021-04-07 18:10:00|11135.8|11133.8|11137.3|11135.3|11142.3|11140.3|11135.8|11133.8|30
1617819300000|2021-04-07 18:15:00|11136.3|11134.3|11134.8|11132.8|11136.3|11134.3|11132.8|11130.8|62
1617819600000|2021-04-07 18:20:00|11135.3|11133.3|11134.8|11132.8|11135.8|11133.8|11131.8|11129.8|15
1617819900000|2021-04-07 18:25:00|11134.3|11132.3|11137.3|11135.3|11137.8|11135.8|11133.3|11131.3|12
1617820200000|2021-04-07 18:30:00|11136.8|11134.8|11138.8|11136.8|11138.8|11136.8|11136.8|11134.8|2
1617820500000|2021-04-07 18:35:00|11138.3|11136.3|11141.8|11139.8|11142.8|11140.8|11137.8|11135.8|16
1617820800000|2021-04-07 18:40:00|11141.3|11139.3|11140.3|11138.3|11142.3|11140.3|11140.3|11138.3|12
1617821100000|2021-04-07 18:45:00|11140.8|11138.8|11144.3|11142.3|11144.3|11142.3|11140.3|11138.3|17
1617821400000|2021-04-07 18:50:00|11144.8|11142.8|11142.3|11140.3|11145.8|11143.8|11141.8|11139.8|14
1617821700000|2021-04-07 18:55:00|11141.8|11139.8|11141.3|11139.3|11141.8|11139.8|11140.8|11138.8|4
1617822000000|2021-04-07 19:00:00|11141.8|11139.8|11140.8|11138.8|11141.8|11139.8|11139.3|11137.3|4
1617822300000|2021-04-07 19:05:00|11139.8|11137.8|11138.8|11136.8|11140.8|11138.8|11137.8|11135.8|21
1617822600000|2021-04-07 19:10:00|11138.3|11136.3|11136.8|11134.8|11139.8|11137.8|11135.8|11133.8|11
1617822900000|2021-04-07 19:15:00|11137.3|11135.3|11135.8|11133.8|11137.3|11135.3|11135.3|11133.3|9
1617823200000|2021-04-07 19:20:00|11136.3|11134.3|11138.3|11136.3|11140.8|11138.8|11135.8|11133.8|16
1617823500000|2021-04-07 19:25:00|11137.8|11135.8|11136.8|11134.8|11139.3|11137.3|11135.8|11133.8|17
1617823800000|2021-04-07 19:30:00|11136.3|11134.3|11138.3|11136.3|11138.8|11136.8|11134.3|11132.3|13
1617824100000|2021-04-07 19:35:00|11138.8|11136.8|11145.8|11143.8|11146.3|11144.3|11137.8|11135.8|33
1617824400000|2021-04-07 19:40:00|11144.3|11142.3|11146.8|11144.8|11146.8|11144.8|11143.8|11141.8|58
1617824700000|2021-04-07 19:45:00|11146.3|11144.3|11145.8|11143.8|11147.8|11145.8|11143.3|11141.3|25
1617825000000|2021-04-07 19:50:00|11146.3|11144.3|11145.8|11143.8|11147.3|11145.3|11143.8|11141.8|20
1617825300000|2021-04-07 19:55:00|11146.3|11144.3|11151.7|11145.7|11151.8|11146.3|11143.8|11141.8|26
1617825600000|2021-04-07 20:00:00|11151.6|11145.6|11155.2|11149.2|11156.2|11150.2|11147.7|11141.7|0
1617825900000|2021-04-07 20:05:00|11155.3|11149.3|11156.7|11150.7|11157.2|11151.2|11154.5|11148.5|0
1617826200000|2021-04-07 20:10:00|11156.8|11150.8|11156.9|11150.9|11157.4|11151.4|11156.4|11150.4|0
1617826500000|2021-04-07 20:15:00|11156.7|11150.7|11155.6|11149.6|11156.9|11150.9|11155.4|11149.4|0
1617826800000|2021-04-07 20:20:00|11155.4|11149.4|11155.6|11149.6|11155.8|11149.8|11155.2|11149.2|0
1617827100000|2021-04-07 20:25:00|11155.4|11149.4|11155.8|11149.8|11156.2|11150.2|11155.4|11149.4|0
1617827400000|2021-04-07 20:30:00|11155.7|11149.7|11156.4|11150.4|11156.4|11150.4|11154.9|11148.9|0
1617827700000|2021-04-07 20:35:00|11156.5|11150.5|11159.2|11153.2|11160.7|11154.7|11156.5|11150.5|0
1617828000000|2021-04-07 20:40:00|11159.1|11153.1|11158.8|11152.8|11159.2|11153.2|11157.8|11151.8|0
1617828300000|2021-04-07 20:45:00|11158.9|11152.9|11159.8|11153.8|11159.8|11153.8|11158.3|11152.3|0
1617828600000|2021-04-07 20:50:00|11159.7|11153.7|11158.8|11152.8|11159.8|11153.8|11158.8|11152.8|0
1617828900000|2021-04-07 20:55:00|11158.9|11152.9|11158.9|11152.9|11159.8|11153.8|11158.8|11152.8|0
1617829200000|2021-04-07 21:00:00|11159|11153|11159|11153|11159.2|11153.2|11159|11153|0
1617829500000|2021-04-07 21:05:00|11159.2|11153.2|11159|11153|11159.2|11153.2|11159|11153|0
1617829800000|2021-04-07 21:10:00|11158.6|11152.6|11158.6|11152.6|11158.6|11152.6|11158.6|11152.6|0
1617830100000|2021-04-07 21:15:00|11158.8|11152.8|11158.3|11152.3|11158.8|11152.8|11158.1|11152.1|0
1617830400000|2021-04-07 21:20:00|11158.1|11152.1|11158.1|11152.1|11158.3|11152.3|11158.1|11152.1|0
1617830700000|2021-04-07 21:25:00|11158.3|11152.3|11158.1|11152.1|11158.3|11152.3|11158.1|11152.1|0
1617831000000|2021-04-07 21:30:00|11157.9|11151.9|11158.1|11152.1|11158.1|11152.1|11157.9|11151.9|0
1617831600000|2021-04-07 21:40:00|11158.3|11152.3|11158.6|11152.6|11158.8|11152.8|11158.3|11152.3|0
1617831900000|2021-04-07 21:45:00|11158.3|11152.3|11158.3|11152.3|11158.3|11152.3|11158.3|11152.3|0
1617832200000|2021-04-07 21:50:00|11158.1|11152.1|11158.3|11152.3|11158.3|11152.3|11158.1|11152.1|0
1617832500000|2021-04-07 21:55:00|11158.8|11152.8|11159|11153|11159.4|11153.4|11158.6|11152.6|0
1617832800000|2021-04-07 22:00:00|11158.6|11152.6|11156.8|11150.8|11160.6|11154.6|11156.6|11150.6|0
1617833100000|2021-04-07 22:05:00|11156.9|11150.9|11158|11152|11158|11152|11155.8|11149.8|0
1617833400000|2021-04-07 22:10:00|11158.1|11152.1|11156.8|11150.8|11158.5|11152.5|11156.3|11150.3|0
1617833700000|2021-04-07 22:15:00|11156.9|11150.9|11156.3|11150.3|11157.3|11151.3|11156.3|11150.3|0
1617834000000|2021-04-07 22:20:00|11156.4|11150.4|11156.8|11150.8|11157.3|11151.3|11156.3|11150.3|0
1617834300000|2021-04-07 22:25:00|11156.3|11150.3|11157.3|11151.3|11157.3|11151.3|11156.3|11150.3|0
1617834600000|2021-04-07 22:30:00|11157.4|11151.4|11158|11152|11158.5|11152.5|11157.4|11151.4|0
1617834900000|2021-04-07 22:35:00|11158.1|11152.1|11158.5|11152.5|11158.5|11152.5|11158|11152|0
1617835200000|2021-04-07 22:40:00|11158.6|11152.6|11159.1|11153.1|11159.1|11153.1|11158.5|11152.5|0
1617835500000|2021-04-07 22:45:00|11159|11153|11158|11152|11159|11153|11156.8|11150.8|0
1617835800000|2021-04-07 22:50:00|11157.3|11151.3|11156.8|11150.8|11158|11152|11156.3|11150.3|0
1617836100000|2021-04-07 22:55:00|11156.9|11150.9|11156.8|11150.8|11157.3|11151.3|11156.8|11150.8|0
1617836400000|2021-04-07 23:00:00|11156.7|11150.7|11156.7|11150.7|11157.2|11151.2|11155.7|11149.7|0
1617836700000|2021-04-07 23:05:00|11157.2|11151.2|11156.2|11150.2|11157.2|11151.2|11156.2|11150.2|0
1617837000000|2021-04-07 23:10:00|11156.4|11150.4|11155.2|11149.2|11156.7|11150.7|11154.7|11148.7|0
1617837300000|2021-04-07 23:15:00|11155.7|11149.7|11154.7|11148.7|11155.7|11149.7|11154.7|11148.7|0
1617837600000|2021-04-07 23:20:00|11155.2|11149.2|11154.7|11148.7|11155.2|11149.2|11154.7|11148.7|0
1617837900000|2021-04-07 23:25:00|11154.6|11148.6|11156.2|11150.2|11156.2|11150.2|11153.9|11147.9|0
1617838200000|2021-04-07 23:30:00|11156.7|11150.7|11167.9|11161.9|11167.9|11161.9|11156.7|11150.7|0
1617838500000|2021-04-07 23:35:00|11168.4|11162.4|11171.5|11165.5|11174|11168|11167.9|11161.9|0
1617838800000|2021-04-07 23:40:00|11171.3|11165.3|11171|11165|11174.7|11168.7|11171|11165|0
1617839100000|2021-04-07 23:45:00|11171.1|11165.1|11171|11165|11173.2|11167.2|11169.5|11163.5|0
1617839400000|2021-04-07 23:50:00|11170.8|11164.8|11170.3|11164.3|11171|11165|11170|11164|0
1617839700000|2021-04-07 23:55:00|11170.5|11164.5|11168.3|11162.3|11171|11165|11167.8|11161.8|0
1617840000000|2021-04-08 00:00:00|11168.4|11162.4|11165.1|11159.1|11168.8|11162.8|11163.1|11157.1|0
1617840300000|2021-04-08 00:05:00|11165|11159|11168.8|11162.8|11168.8|11162.8|11163.6|11157.6|0
1617840600000|2021-04-08 00:10:00|11168.7|11162.7|11164.1|11158.1|11168.8|11162.8|11162.6|11156.6|0
1617840900000|2021-04-08 00:15:00|11164|11158|11150.6|11144.6|11164.1|11158.1|11150.6|11144.6|0
1617841200000|2021-04-08 00:20:00|11150.5|11144.5|11152.9|11146.9|11155|11149|11150.5|11144.5|0
1617841500000|2021-04-08 00:25:00|11152.8|11146.8|11150.8|11144.8|11152.9|11146.9|11150.6|11144.6|0
1617841800000|2021-04-08 00:30:00|11150.7|11144.7|11152.8|11146.8|11152.8|11146.8|11146.2|11140.2|0
1617842100000|2021-04-08 00:35:00|11152.4|11146.4|11148.4|11142.4|11152.8|11146.8|11148.3|11142.3|0
1617842400000|2021-04-08 00:40:00|11148.8|11142.8|11150.5|11144.5|11150.5|11144.5|11148.3|11142.3|0
1617842700000|2021-04-08 00:45:00|11150.1|11144.1|11148.5|11142.5|11150.7|11144.7|11148.4|11142.4|0
1617843000000|2021-04-08 00:50:00|11148.6|11142.6|11150.9|11144.9|11153.3|11147.3|11148.6|11142.6|0
1617843300000|2021-04-08 00:55:00|11150.8|11144.8|11146.4|11140.4|11150.8|11144.8|11146.4|11140.4|0
1617843600000|2021-04-08 01:00:00|11146.5|11140.5|11146.4|11140.4|11148.7|11142.7|11146.4|11140.4|0
1617843900000|2021-04-08 01:05:00|11146.3|11140.3|11148.5|11142.5|11148.5|11142.5|11146.1|11140.1|0
1617844200000|2021-04-08 01:10:00|11148.4|11142.4|11148.4|11142.4|11148.5|11142.5|11146.2|11140.2|0
1617844500000|2021-04-08 01:15:00|11148|11142|11150.6|11144.6|11150.8|11144.8|11146.2|11140.2|0
1617844800000|2021-04-08 01:20:00|11150.7|11144.7|11153.2|11147.2|11153.2|11147.2|11148.4|11142.4|0
1617845100000|2021-04-08 01:25:00|11153.9|11147.9|11155.3|11149.3|11155.4|11149.4|11153|11147|0
1617845400000|2021-04-08 01:30:00|11154.9|11148.9|11162.2|11156.2|11162.2|11156.2|11153|11147|0
1617845700000|2021-04-08 01:35:00|11162.3|11156.3|11166.7|11160.7|11166.8|11160.8|11162.1|11156.1|0
1617846000000|2021-04-08 01:40:00|11166.8|11160.8|11166.8|11160.8|11167.9|11161.9|11166.6|11160.6|0
1617846300000|2021-04-08 01:45:00|11166.9|11160.9|11162.3|11156.3|11171.5|11165.5|11162.3|11156.3|0
1617846600000|2021-04-08 01:50:00|11162.4|11156.4|11160.1|11154.1|11164.5|11158.5|11160|11154|0
1617846900000|2021-04-08 01:55:00|11160.9|11154.9|11160|11154|11162.3|11156.3|11160|11154|0
1617847200000|2021-04-08 02:00:00|11160.1|11154.1|11157.7|11151.7|11160.1|11154.1|11157.7|11151.7|0
1617847500000|2021-04-08 02:05:00|11157.8|11151.8|11160|11154|11160.1|11154.1|11157.8|11151.8|0
1617847800000|2021-04-08 02:10:00|11159.9|11153.9|11162.4|11156.4|11162.4|11156.4|11157.8|11151.8|0
1617848100000|2021-04-08 02:15:00|11162.3|11156.3|11157.8|11151.8|11162.4|11156.4|11157.8|11151.8|0
1617848400000|2021-04-08 02:20:00|11157.9|11151.9|11160.2|11154.2|11160.2|11154.2|11157.8|11151.8|0
1617848700000|2021-04-08 02:25:00|11161|11155|11164.7|11158.7|11164.7|11158.7|11161|11155|0
1617849000000|2021-04-08 02:30:00|11164.8|11158.8|11164.6|11158.6|11164.8|11158.8|11162.4|11156.4|0
1617849300000|2021-04-08 02:35:00|11164.7|11158.7|11164.9|11158.9|11167|11161|11164.6|11158.6|0
1617849600000|2021-04-08 02:40:00|11165|11159|11167.1|11161.1|11167.3|11161.3|11165|11159|0
1617849900000|2021-04-08 02:45:00|11167|11161|11163.7|11157.7|11167.2|11161.2|11162.6|11156.6|0
1617850200000|2021-04-08 02:50:00|11164.7|11158.7|11165|11159|11165|11159|11162.6|11156.6|0
1617850500000|2021-04-08 02:55:00|11164.9|11158.9|11167.2|11161.2|11167.3|11161.3|11164.9|11158.9|0
1617850800000|2021-04-08 03:00:00|11167.3|11161.3|11167.2|11161.2|11169.5|11163.5|11167.2|11161.2|0
1617851100000|2021-04-08 03:05:00|11166.5|11160.5|11165.1|11159.1|11167.3|11161.3|11165|11159|0
1617851400000|2021-04-08 03:10:00|11165|11159|11167.2|11161.2|11167.3|11161.3|11165|11159|0
1617851700000|2021-04-08 03:15:00|11167.3|11161.3|11167.1|11161.1|11167.3|11161.3|11167.1|11161.1|0
1617852000000|2021-04-08 03:20:00|11167.2|11161.2|11167.2|11161.2|11167.2|11161.2|11167.1|11161.1|0
1617852300000|2021-04-08 03:25:00|11167.1|11161.1|11165|11159|11167.1|11161.1|11164.9|11158.9|0
1617852600000|2021-04-08 03:30:00|11164.9|11158.9|11163|11157|11165.2|11159.2|11163|11157|0
1617852900000|2021-04-08 03:35:00|11163.1|11157.1|11163|11157|11163.1|11157.1|11163|11157|0
1617853200000|2021-04-08 03:40:00|11162.2|11156.2|11163.1|11157.1|11163.1|11157.1|11160.8|11154.8|0
1617853500000|2021-04-08 03:45:00|11163.2|11157.2|11167.9|11161.9|11168|11162|11163.2|11157.2|0
1617853800000|2021-04-08 03:50:00|11167.8|11161.8|11165.6|11159.6|11167.8|11161.8|11165.6|11159.6|0
1617854100000|2021-04-08 03:55:00|11165.7|11159.7|11165.6|11159.6|11165.7|11159.7|11165.6|11159.6|0
1617854400000|2021-04-08 04:00:00|11165.7|11159.7|11165.7|11159.7|11165.7|11159.7|11165.6|11159.6|0
1617854700000|2021-04-08 04:05:00|11166.5|11160.5|11165.7|11159.7|11167.9|11161.9|11165.7|11159.7|0
1617855000000|2021-04-08 04:10:00|11165.6|11159.6|11165.7|11159.7|11165.7|11159.7|11165.6|11159.6|0
1617855300000|2021-04-08 04:15:00|11165.6|11159.6|11165.7|11159.7|11165.7|11159.7|11165.6|11159.6|0
1617855600000|2021-04-08 04:20:00|11165.8|11159.8|11165.8|11159.8|11167.9|11161.9|11165.7|11159.7|0
1617855900000|2021-04-08 04:25:00|11165.7|11159.7|11165.7|11159.7|11165.7|11159.7|11165.7|11159.7|0
1617856200000|2021-04-08 04:30:00|11165.3|11159.3|11165.6|11159.6|11165.7|11159.7|11163.4|11157.4|0
1617856500000|2021-04-08 04:35:00|11165.2|11159.2|11163.4|11157.4|11165.2|11159.2|11163.4|11157.4|0
1617856800000|2021-04-08 04:40:00|11163.5|11157.5|11163.4|11157.4|11163.5|11157.5|11163.4|11157.4|0
1617857100000|2021-04-08 04:45:00|11163.3|11157.3|11163.5|11157.5|11163.5|11157.5|11163.3|11157.3|0
1617857400000|2021-04-08 04:50:00|11163.6|11157.6|11163.6|11157.6|11163.6|11157.6|11163.5|11157.5|0
1617857700000|2021-04-08 04:55:00|11163.7|11157.7|11163.5|11157.5|11163.7|11157.7|11163.5|11157.5|0
1617858000000|2021-04-08 05:00:00|11163.6|11157.6|11165.8|11159.8|11165.8|11159.8|11163.4|11157.4|0
1617858300000|2021-04-08 05:05:00|11165.7|11159.7|11163.5|11157.5|11165.8|11159.8|11163.5|11157.5|0
1617858600000|2021-04-08 05:10:00|11163.6|11157.6|11165.8|11159.8|11165.8|11159.8|11163.5|11157.5|0
1617858900000|2021-04-08 05:15:00|11165.7|11159.7|11165.8|11159.8|11165.8|11159.8|11163.6|11157.6|0
1617859200000|2021-04-08 05:20:00|11165.7|11159.7|11165.8|11159.8|11165.8|11159.8|11165.7|11159.7|0
1617859500000|2021-04-08 05:25:00|11165.7|11159.7|11167.9|11161.9|11167.9|11161.9|11165.6|11159.6|0
1617859800000|2021-04-08 05:30:00|11168|11162|11168|11162|11170.1|11164.1|11168|11162|0
1617860100000|2021-04-08 05:35:00|11168.2|11162.2|11170.6|11164.6|11170.7|11164.7|11168.2|11162.2|0
1617860400000|2021-04-08 05:40:00|11170.7|11164.7|11168.4|11162.4|11170.7|11164.7|11168.3|11162.3|0
1617860700000|2021-04-08 05:45:00|11168.5|11162.5|11168.7|11162.7|11170.8|11164.8|11168.5|11162.5|0
1617861000000|2021-04-08 05:50:00|11168.8|11162.8|11171.1|11165.1|11173.3|11167.3|11168.7|11162.7|0
1617861300000|2021-04-08 05:55:00|11171|11165|11172|11166|11173.1|11167.1|11170.9|11164.9|0
1617861600000|2021-04-08 06:00:00|11164.8|11162.8|11169.8|11167.8|11175.8|11173.8|11160.8|11158.8|162
1617861900000|2021-04-08 06:05:00|11169.3|11167.3|11173.8|11171.8|11174.8|11172.8|11167.8|11165.8|97
1617862200000|2021-04-08 06:10:00|11173.3|11171.3|11170.3|11168.3|11173.8|11171.8|11169.3|11167.3|43
1617862500000|2021-04-08 06:15:00|11170.8|11168.8|11168.3|11166.3|11170.8|11168.8|11166.3|11164.3|16
1617862800000|2021-04-08 06:20:00|11168.8|11166.8|11171.8|11169.8|11171.8|11169.8|11168.3|11166.3|38
1617863100000|2021-04-08 06:25:00|11171.3|11169.3|11167.8|11165.8|11171.3|11169.3|11166.8|11164.8|25
1617863400000|2021-04-08 06:30:00|11167.3|11165.3|11163.8|11161.8|11168.3|11166.3|11163.8|11161.8|19
1617863700000|2021-04-08 06:35:00|11163.3|11161.3|11159.8|11157.8|11164.8|11162.8|11158.3|11156.3|15
1617864000000|2021-04-08 06:40:00|11159.3|11157.3|11158.8|11156.8|11160.3|11158.3|11157.3|11155.3|23
1617864300000|2021-04-08 06:45:00|11159.8|11157.8|11160.8|11158.8|11161.8|11159.8|11158.3|11156.3|16
1617864600000|2021-04-08 06:50:00|11161.3|11159.3|11161.8|11159.8|11161.8|11159.8|11156.3|11154.3|19
1617864900000|2021-04-08 06:55:00|11161.3|11159.3|11143.3|11141.3|11162.3|11160.3|11143.3|11141.3|125
1617865200000|2021-04-08 07:00:00|11144.3|11142.3|11147.3|11145.3|11152.8|11150.8|11130.8|11128.8|1064
1617865500000|2021-04-08 07:05:00|11147.8|11145.8|11143.3|11141.3|11150.3|11148.3|11137.3|11135.3|534
1617865800000|2021-04-08 07:10:00|11143.8|11141.8|11146.3|11144.3|11151.8|11149.8|11141.3|11139.3|334
1617866100000|2021-04-08 07:15:00|11145.3|11143.3|11142.3|11140.3|11148.8|11146.8|11131.8|11129.8|426
1617866400000|2021-04-08 07:20:00|11141.8|11139.8|11134.8|11132.8|11147.8|11145.8|11133.8|11131.8|284
1617866700000|2021-04-08 07:25:00|11135.3|11133.3|11137.3|11135.3|11138.3|11136.3|11132.3|11130.3|229
1617867000000|2021-04-08 07:30:00|11136.8|11134.8|11135.8|11133.8|11137.3|11135.3|11130.3|11128.3|266
1617867300000|2021-04-08 07:35:00|11136.3|11134.3|11136.8|11134.8|11140.8|11138.8|11135.8|11133.8|138
1617867600000|2021-04-08 07:40:00|11135.6|11133.6|11145.6|11143.6|11146.1|11144.1|11133.1|11131.1|160
1617867900000|2021-04-08 07:45:00|11146.1|11144.1|11148.6|11146.6|11150.1|11148.1|11143.1|11141.1|123
1617868200000|2021-04-08 07:50:00|11148.1|11146.1|11145.1|11143.1|11151.1|11149.1|11145.1|11143.1|188
1617868500000|2021-04-08 07:55:00|11144.6|11142.6|11141.1|11139.1|11145.1|11143.1|11139.1|11137.1|146
1617868800000|2021-04-08 08:00:00|11140.6|11138.6|11146.6|11144.6|11150.1|11148.1|11140.6|11138.6|113
1617869100000|2021-04-08 08:05:00|11146.1|11144.1|11146.1|11144.1|11148.1|11146.1|11144.1|11142.1|90
1617869400000|2021-04-08 08:10:00|11146.6|11144.6|11149.1|11147.1|11151.1|11149.1|11145.1|11143.1|89
1617869700000|2021-04-08 08:15:00|11148.1|11146.1|11150.1|11148.1|11151.1|11149.1|11146.1|11144.1|125
1617870000000|2021-04-08 08:20:00|11150.6|11148.6|11148.6|11146.6|11151.6|11149.6|11139.1|11137.1|284
1617870300000|2021-04-08 08:25:00|11149.1|11147.1|11148.1|11146.1|11155.6|11153.6|11147.1|11145.1|187
1617870600000|2021-04-08 08:30:00|11149.1|11147.1|11152.1|11150.1|11155.1|11153.1|11148.6|11146.6|186
1617870900000|2021-04-08 08:35:00|11152.6|11150.6|11154.6|11152.6|11156.1|11154.1|11150.1|11148.1|226
1617871200000|2021-04-08 08:40:00|11155.1|11153.1|11154.1|11152.1|11158.6|11156.6|11152.6|11150.6|352
1617871500000|2021-04-08 08:45:00|11154.6|11152.6|11154.1|11152.1|11156.1|11154.1|11151.1|11149.1|96
1617871800000|2021-04-08 08:50:00|11154.6|11152.6|11160.1|11158.1|11160.6|11158.6|11153.1|11151.1|168
1617872100000|2021-04-08 08:55:00|11159.1|11157.1|11158.1|11156.1|11166.6|11164.6|11155.6|11153.6|190
1617872400000|2021-04-08 09:00:00|11157.6|11155.6|11164.1|11162.1|11164.1|11162.1|11157.1|11155.1|82
1617872700000|2021-04-08 09:05:00|11163.6|11161.6|11164.6|11162.6|11165.1|11163.1|11160.1|11158.1|90
1617873000000|2021-04-08 09:10:00|11164.1|11162.1|11162.6|11160.6|11167.6|11165.6|11162.6|11160.6|112
1617873300000|2021-04-08 09:15:00|11163.1|11161.1|11159.1|11157.1|11163.1|11161.1|11154.6|11152.6|109
1617873600000|2021-04-08 09:20:00|11158.6|11156.6|11167.1|11165.1|11168.1|11166.1|11158.6|11156.6|122
1617873900000|2021-04-08 09:25:00|11167.6|11165.6|11164.1|11162.1|11169.6|11167.6|11162.1|11160.1|125
1617874200000|2021-04-08 09:30:00|11164.6|11162.6|11166.6|11164.6|11167.1|11165.1|11158.1|11156.1|89
1617874500000|2021-04-08 09:35:00|11166.1|11164.1|11170.1|11168.1|11172.6|11170.6|11165.1|11163.1|133
1617874800000|2021-04-08 09:40:00|11169.6|11167.6|11165.1|11163.1|11171.1|11169.1|11163.1|11161.1|159
1617875100000|2021-04-08 09:45:00|11164.6|11162.6|11169.6|11167.6|11169.6|11167.6|11161.6|11159.6|87
1617875400000|2021-04-08 09:50:00|11169.1|11167.1|11169.6|11167.6|11171.6|11169.6|11167.1|11165.1|71
1617875700000|2021-04-08 09:55:00|11169.1|11167.1|11173.1|11171.1|11174.6|11172.6|11169.1|11167.1|179
1617876000000|2021-04-08 10:00:00|11173.6|11171.6|11176.1|11174.1|11177.6|11175.6|11173.6|11171.6|97
1617876300000|2021-04-08 10:05:00|11175.6|11173.6|11176.6|11174.6|11178.1|11176.1|11175.1|11173.1|154
1617876600000|2021-04-08 10:10:00|11177.1|11175.1|11176.1|11174.1|11178.1|11176.1|11173.1|11171.1|164
1617876900000|2021-04-08 10:15:00|11176.6|11174.6|11166.1|11164.1|11177.1|11175.1|11165.6|11163.6|193
1617877200000|2021-04-08 10:20:00|11166.6|11164.6|11167.1|11165.1|11168.1|11166.1|11165.1|11163.1|102
1617877500000|2021-04-08 10:25:00|11167.6|11165.6|11167.1|11165.1|11169.6|11167.6|11166.6|11164.6|72
1617877800000|2021-04-08 10:30:00|11167.6|11165.6|11161.1|11159.1|11169.1|11167.1|11161.1|11159.1|145
1617878100000|2021-04-08 10:35:00|11160.6|11158.6|11170.6|11168.6|11171.6|11169.6|11159.6|11157.6|226
1617878400000|2021-04-08 10:40:00|11171.1|11169.1|11168.1|11166.1|11175.1|11173.1|11167.1|11165.1|189
1617878700000|2021-04-08 10:45:00|11167.6|11165.6|11164.1|11162.1|11168.1|11166.1|11163.1|11161.1|110
1617879000000|2021-04-08 10:50:00|11164.6|11162.6|11164.6|11162.6|11167.1|11165.1|11163.6|11161.6|77
1617879300000|2021-04-08 10:55:00|11165.1|11163.1|11165.1|11163.1|11166.1|11164.1|11162.6|11160.6|52
1617879600000|2021-04-08 11:00:00|11164.6|11162.6|11159.6|11157.6|11165.6|11163.6|11158.1|11156.1|98
1617879900000|2021-04-08 11:05:00|11159.1|11157.1|11165.6|11163.6|11166.1|11164.1|11159.1|11157.1|117
1617880200000|2021-04-08 11:10:00|11165.1|11163.1|11168.6|11166.6|11168.6|11166.6|11163.6|11161.6|105
1617880500000|2021-04-08 11:15:00|11168.1|11166.1|11167.6|11165.6|11168.1|11166.1|11162.1|11160.1|91
1617880800000|2021-04-08 11:20:00|11168.1|11166.1|11167.1|11165.1|11169.1|11167.1|11164.6|11162.6|56
1617881100000|2021-04-08 11:25:00|11167.6|11165.6|11164.6|11162.6|11167.6|11165.6|11164.1|11162.1|74
1617881400000|2021-04-08 11:30:00|11164.1|11162.1|11166.6|11164.6|11170.1|11168.1|11163.1|11161.1|173
1617881700000|2021-04-08 11:35:00|11166.1|11164.1|11168.1|11166.1|11168.1|11166.1|11165.6|11163.6|114
1617882000000|2021-04-08 11:40:00|11167.6|11165.6|11171.1|11169.1|11173.1|11171.1|11167.6|11165.6|117
1617882300000|2021-04-08 11:45:00|11171.6|11169.6|11170.1|11168.1|11171.6|11169.6|11166.1|11164.1|124
1617882600000|2021-04-08 11:50:00|11170.6|11168.6|11174.1|11172.1|11174.1|11172.1|11169.1|11167.1|56
1617882900000|2021-04-08 11:55:00|11174.6|11172.6|11173.6|11171.6|11175.6|11173.6|11173.1|11171.1|53
1617883200000|2021-04-08 12:00:00|11173.1|11171.1|11176.1|11174.1|11176.1|11174.1|11173.1|11171.1|80
1617883500000|2021-04-08 12:05:00|11175.1|11173.1|11174.6|11172.6|11175.1|11173.1|11172.1|11170.1|116
1617883800000|2021-04-08 12:10:00|11175.1|11173.1|11177.6|11175.6|11178.1|11176.1|11174.6|11172.6|90
1617884100000|2021-04-08 12:15:00|11177.1|11175.1|11177.6|11175.6|11178.1|11176.1|11175.1|11173.1|52
1617884400000|2021-04-08 12:20:00|11178.1|11176.1|11175.1|11173.1|11179.1|11177.1|11174.6|11172.6|104
1617884700000|2021-04-08 12:25:00|11176.1|11174.1|11175.1|11173.1|11179.6|11177.6|11174.1|11172.1|124
1617885000000|2021-04-08 12:30:00|11175.6|11173.6|11169.1|11167.1|11176.1|11174.1|11168.1|11166.1|129
1617885300000|2021-04-08 12:35:00|11169.6|11167.6|11172.1|11170.1|11174.1|11172.1|11169.6|11167.6|223
1617885600000|2021-04-08 12:40:00|11172.6|11170.6|11172.1|11170.1|11174.1|11172.1|11169.1|11167.1|142
1617885900000|2021-04-08 12:45:00|11171.6|11169.6|11171.6|11169.6|11175.1|11173.1|11170.6|11168.6|92
1617886200000|2021-04-08 12:50:00|11171.1|11169.1|11174.1|11172.1|11178.1|11176.1|11170.1|11168.1|84
1617886500000|2021-04-08 12:55:00|11173.6|11171.6|11174.6|11172.6|11177.1|11175.1|11171.6|11169.6|81
1617886800000|2021-04-08 13:00:00|11175.1|11173.1|11173.1|11171.1|11175.6|11173.6|11171.1|11169.1|116
1617887100000|2021-04-08 13:05:00|11172.6|11170.6|11171.1|11169.1|11173.1|11171.1|11169.1|11167.1|84
1617887400000|2021-04-08 13:10:00|11170.1|11168.1|11170.6|11168.6|11173.1|11171.1|11168.1|11166.1|104
1617887700000|2021-04-08 13:15:00|11171.1|11169.1|11175.1|11173.1|11175.1|11173.1|11170.1|11168.1|128
1617888000000|2021-04-08 13:20:00|11175.6|11173.6|11183.6|11181.6|11183.6|11181.6|11174.6|11172.6|127
1617888300000|2021-04-08 13:25:00|11184.1|11182.1|11184.1|11182.1|11184.6|11182.6|11180.1|11178.1|158
1617888600000|2021-04-08 13:30:00|11184.6|11182.6|11181.1|11179.1|11184.6|11182.6|11174.1|11172.1|348
1617888900000|2021-04-08 13:35:00|11182.1|11180.1|11185.1|11183.1|11186.1|11184.1|11180.6|11178.6|256
1617889200000|2021-04-08 13:40:00|11184.6|11182.6|11188.6|11186.6|11192.6|11190.6|11184.1|11182.1|323
1617889500000|2021-04-08 13:45:00|11188.1|11186.1|11180.1|11178.1|11188.1|11186.1|11176.1|11174.1|342
1617889800000|2021-04-08 13:50:00|11180.6|11178.6|11189.6|11187.6|11193.1|11191.1|11180.1|11178.1|418
1617890100000|2021-04-08 13:55:00|11190.1|11188.1|11198.6|11196.6|11200.6|11198.6|11185.1|11183.1|348
1617890400000|2021-04-08 14:00:00|11199.1|11197.1|11193.1|11191.1|11203.1|11201.1|11193.1|11191.1|295
1617890700000|2021-04-08 14:05:00|11192.6|11190.6|11187.6|11185.6|11194.1|11192.1|11187.6|11185.6|409
1617891000000|2021-04-08 14:10:00|11187.3|11185.3|11185.8|11183.8|11188.3|11186.3|11183.8|11181.8|274
1617891300000|2021-04-08 14:15:00|11186.3|11184.3|11186.8|11184.8|11190.8|11188.8|11185.8|11183.8|302
1617891600000|2021-04-08 14:20:00|11187.3|11185.3|11188.8|11186.8|11189.8|11187.8|11186.8|11184.8|154
1617891900000|2021-04-08 14:25:00|11189.3|11187.3|11188.3|11186.3|11189.8|11187.8|11183.8|11181.8|191
1617892200000|2021-04-08 14:30:00|11188.8|11186.8|11186.8|11184.8|11189.8|11187.8|11185.3|11183.3|177
1617892500000|2021-04-08 14:35:00|11187.3|11185.3|11190.3|11188.3|11190.8|11188.8|11185.8|11183.8|104
1617892800000|2021-04-08 14:40:00|11190.8|11188.8|11190.8|11188.8|11191.8|11189.8|11186.8|11184.8|115
1617893100000|2021-04-08 14:45:00|11190.3|11188.3|11191.8|11189.8|11194.3|11192.3|11189.8|11187.8|477
1617893400000|2021-04-08 14:50:00|11190.8|11188.8|11189.8|11187.8|11192.8|11190.8|11189.8|11187.8|357
1617893700000|2021-04-08 14:55:00|11190.8|11188.8|11190.8|11188.8|11192.8|11190.8|11189.8|11187.8|90
1617894000000|2021-04-08 15:00:00|11189.8|11187.8|11192.3|11190.3|11193.8|11191.8|11189.8|11187.8|176
1617894300000|2021-04-08 15:05:00|11192.8|11190.8|11188.8|11186.8|11192.8|11190.8|11187.8|11185.8|141
1617894600000|2021-04-08 15:10:00|11188.3|11186.3|11189.8|11187.8|11190.8|11188.8|11186.8|11184.8|207
1617894900000|2021-04-08 15:15:00|11190.3|11188.3|11193.8|11191.8|11193.8|11191.8|11189.8|11187.8|634
1617895200000|2021-04-08 15:20:00|11175|11173|11182|11180|11182|11180|11175|11173|649
1617895500000|2021-04-08 15:25:00|11182.5|11180.5|11189|11187|11192|11190|11178|11176|1523
1617895800000|2021-04-08 15:30:00|11191|11189|11192.5|11190.5|11198|11196|11188.5|11186.5|1012
1617896100000|2021-04-08 15:35:00|11193|11191|11196.5|11194.5|11199|11197|11192|11190|753
1617896400000|2021-04-08 15:40:00|11196|11194|11191.5|11189.5|11197|11195|11191|11189|102
1617896700000|2021-04-08 15:45:00|11191|11189|11193|11191|11194|11192|11191|11189|129
1617897000000|2021-04-08 15:50:00|11193.5|11191.5|11196|11194|11199|11197|11193|11191|442
1617897300000|2021-04-08 15:55:00|11195.5|11193.5|11193|11191|11196.5|11194.5|11192.5|11190.5|62
1617897600000|2021-04-08 16:00:00|11192.5|11190.5|11193|11191|11195|11193|11191|11189|70
1617897900000|2021-04-08 16:05:00|11193.5|11191.5|11193.5|11191.5|11194.5|11192.5|11193|11191|39
1617898200000|2021-04-08 16:10:00|11194|11192|11192|11190|11194|11192|11190.5|11188.5|35
1617898500000|2021-04-08 16:15:00|11192.5|11190.5|11196|11194|11198|11196|11192.5|11190.5|40
1617898800000|2021-04-08 16:20:00|11195.5|11193.5|11196|11194|11197|11195|11193|11191|28
1617899100000|2021-04-08 16:25:00|11196.5|11194.5|11194|11192|11197|11195|11193|11191|21
1617899400000|2021-04-08 16:30:00|11195|11193|11195|11193|11196.5|11194.5|11194|11192|78
1617899700000|2021-04-08 16:35:00|11194.5|11192.5|11192|11190|11195|11193|11192|11190|6
1617900000000|2021-04-08 16:40:00|11190.5|11188.5|11193|11191|11193|11191|11190.5|11188.5|20
1617900300000|2021-04-08 16:45:00|11192.5|11190.5|11192|11190|11193.5|11191.5|11192|11190|23
1617900600000|2021-04-08 16:50:00|11192.5|11190.5|11191.5|11189.5|11193.5|11191.5|11191|11189|3
1617900900000|2021-04-08 16:55:00|11191|11189|11190|11188|11191.5|11189.5|11189|11187|27
1617901200000|2021-04-08 17:00:00|11190.5|11188.5|11190|11188|11191|11189|11190|11188|3
1617901500000|2021-04-08 17:05:00|11190.5|11188.5|11191|11189|11191|11189|11189|11187|5
1617901800000|2021-04-08 17:10:00|11190.5|11188.5|11191|11189|11192|11190|11190|11188|19
1617902100000|2021-04-08 17:15:00|11191.5|11189.5|11192|11190|11193|11191|11191|11189|15
1617902400000|2021-04-08 17:20:00|11192.5|11190.5|11191|11189|11193|11191|11190.5|11188.5|13
1617902700000|2021-04-08 17:25:00|11190.5|11188.5|11190|11188|11190.5|11188.5|11188|11186|34
1617903000000|2021-04-08 17:30:00|11190.5|11188.5|11191.5|11189.5|11193|11191|11188.5|11186.5|31
1617903300000|2021-04-08 17:35:00|11192|11190|11190|11188|11192|11190|11189.5|11187.5|8
1617903600000|2021-04-08 17:40:00|11189|11187|11187.5|11185.5|11190|11188|11187.5|11185.5|18
1617903900000|2021-04-08 17:45:00|11188|11186|11187.5|11185.5|11189.5|11187.5|11187.5|11185.5|14
1617904200000|2021-04-08 17:50:00|11187|11185|11186.5|11184.5|11188|11186|11186|11184|34
1617904500000|2021-04-08 17:55:00|11187|11185|11188|11186|11189|11187|11187|11185|7
1617904800000|2021-04-08 18:00:00|11188.5|11186.5|11188|11186|11189|11187|11187.5|11185.5|7
1617905100000|2021-04-08 18:05:00|11189|11187|11190|11188|11190|11188|11187.5|11185.5|9
1617905400000|2021-04-08 18:10:00|11192|11190|11194|11192|11195.5|11193.5|11191.5|11189.5|43
1617905700000|2021-04-08 18:15:00|11194.5|11192.5|11194.5|11192.5|11195|11193|11191.5|11189.5|26
1617906000000|2021-04-08 18:20:00|11194|11192|11192|11190|11196|11194|11191.5|11189.5|21
1617906300000|2021-04-08 18:25:00|11194.5|11192.5|11194.5|11192.5|11196.5|11194.5|11192.5|11190.5|27
1617906600000|2021-04-08 18:30:00|11195|11193|11191.5|11189.5|11195|11193|11191|11189|3
1617906900000|2021-04-08 18:35:00|11192|11190|11191|11189|11192.5|11190.5|11190|11188|15
1617907200000|2021-04-08 18:40:00|11190.5|11188.5|11192.5|11190.5|11193|11191|11190|11188|9
1617907500000|2021-04-08 18:45:00|11193|11191|11194|11192|11194|11192|11192|11190|4
1617907800000|2021-04-08 18:50:00|11193.5|11191.5|11192|11190|11193.5|11191.5|11190.5|11188.5|5
1617908100000|2021-04-08 18:55:00|11192.5|11190.5|11194.5|11192.5|11195|11193|11192|11190|9
1617908400000|2021-04-08 19:00:00|11194|11192|11199|11197|11200|11198|11194|11192|35
1617908700000|2021-04-08 19:05:00|11198.5|11196.5|11200|11198|11200|11198|11198|11196|3
1617909000000|2021-04-08 19:10:00|11199.5|11197.5|11197.5|11195.5|11199.5|11197.5|11194.5|11192.5|12
1617909300000|2021-04-08 19:15:00|11198|11196|11198|11196|11198.5|11196.5|11195.5|11193.5|19
1617909600000|2021-04-08 19:20:00|11197.5|11195.5|11198|11196|11198|11196|11194.5|11192.5|30
1617909900000|2021-04-08 19:25:00|11197.5|11195.5|11200|11198|11201|11199|11197|11195|15
1617910200000|2021-04-08 19:30:00|11199|11197|11196.5|11194.5|11201|11199|11196|11194|39
1617910500000|2021-04-08 19:35:00|11196|11194|11193.5|11191.5|11198|11196|11192|11190|41
1617910800000|2021-04-08 19:40:00|11193|11191|11192.5|11190.5|11194|11192|11189|11187|51
1617911100000|2021-04-08 19:45:00|11192|11190|11194|11192|11195|11193|11183.5|11181.5|166
1617911400000|2021-04-08 19:50:00|11193.5|11191.5|11192|11190|11193.5|11191.5|11188.5|11186.5|22
1617911700000|2021-04-08 19:55:00|11191.5|11189.5|11202.2|11196.2|11202.4|11196.4|11189|11187|56
1617912000000|2021-04-08 20:00:00|11201|11195|11207.9|11201.9|11211.9|11205.9|11198.9|11192.9|0
1617912300000|2021-04-08 20:05:00|11207.8|11201.8|11209.6|11203.6|11210.6|11204.6|11207.4|11201.4|0
1617912600000|2021-04-08 20:10:00|11209.7|11203.7|11211|11205|11213.9|11207.9|11209.7|11203.7|0
1617912900000|2021-04-08 20:15:00|11211.2|11205.2|11209.8|11203.8|11211.3|11205.3|11209.8|11203.8|0
1617913200000|2021-04-08 20:20:00|11209.2|11203.2|11209.4|11203.4|11209.6|11203.6|11209.2|11203.2|0
1617913500000|2021-04-08 20:25:00|11210.1|11204.1|11210.9|11204.9|11211.3|11205.3|11210.1|11204.1|0
1617913800000|2021-04-08 20:30:00|11211.1|11205.1|11213.1|11207.1|11213.6|11207.6|11210.4|11204.4|0
1617914100000|2021-04-08 20:35:00|11213.2|11207.2|11213.6|11207.6|11213.6|11207.6|11213.1|11207.1|0
1617914400000|2021-04-08 20:40:00|11213.5|11207.5|11217.8|11211.8|11218.3|11212.3|11213.1|11207.1|0
1617914700000|2021-04-08 20:45:00|11217.7|11211.7|11218.7|11212.7|11218.7|11212.7|11216.3|11210.3|0
1617915000000|2021-04-08 20:50:00|11218.6|11212.6|11220.5|11214.5|11221|11215|11218.2|11212.2|0
1617915300000|2021-04-08 20:55:00|11220.4|11214.4|11219.7|11213.7|11221|11215|11219.7|11213.7|0
1617915600000|2021-04-08 21:00:00|11219.1|11213.1|11218.9|11212.9|11219.3|11213.3|11218.7|11212.7|0
1617915900000|2021-04-08 21:05:00|11218.5|11212.5|11218.9|11212.9|11219.3|11213.3|11218.5|11212.5|0
1617916500000|2021-04-08 21:15:00|11219.1|11213.1|11219.7|11213.7|11219.7|11213.7|11219.1|11213.1|0
1617917100000|2021-04-08 21:25:00|11219.5|11213.5|11219.7|11213.7|11220.2|11214.2|11219.5|11213.5|0
1617917400000|2021-04-08 21:30:00|11219.9|11213.9|11219.9|11213.9|11220.6|11214.6|11219.7|11213.7|0
1617917700000|2021-04-08 21:35:00|11220.2|11214.2|11219.3|11213.3|11220.2|11214.2|11219.3|11213.3|0
1617918000000|2021-04-08 21:40:00|11219.5|11213.5|11220.2|11214.2|11220.2|11214.2|11219.5|11213.5|0
1617918300000|2021-04-08 21:45:00|11219.9|11213.9|11219.7|11213.7|11219.9|11213.9|11219.7|11213.7|0
1617918600000|2021-04-08 21:50:00|11219.5|11213.5|11219.7|11213.7|11219.7|11213.7|11219.3|11213.3|0
1617918900000|2021-04-08 21:55:00|11219.5|11213.5|11219.5|11213.5|11219.7|11213.7|11219.3|11213.3|0
1617919200000|2021-04-08 22:00:00|11219.4|11213.4|11216.3|11210.3|11219.9|11213.9|11215.1|11209.1|0
1617919500000|2021-04-08 22:05:00|11216.2|11210.2|11215.1|11209.1|11216.2|11210.2|11214.6|11208.6|0
1617919800000|2021-04-08 22:10:00|11215.2|11209.2|11214.6|11208.6|11215.8|11209.8|11214.6|11208.6|0
1617920100000|2021-04-08 22:15:00|11214.5|11208.5|11214.1|11208.1|11214.6|11208.6|11213.6|11207.6|0
1617920400000|2021-04-08 22:20:00|11214|11208|11213.1|11207.1|11214.1|11208.1|11213.1|11207.1|0
1617920700000|2021-04-08 22:25:00|11213.3|11207.3|11216.3|11210.3|11217.8|11211.8|11213.1|11207.1|0
1617921000000|2021-04-08 22:30:00|11216.4|11210.4|11216.3|11210.3|11217.8|11211.8|11215.8|11209.8|0
1617921300000|2021-04-08 22:35:00|11216.2|11210.2|11214.1|11208.1|11216.8|11210.8|11214.1|11208.1|0
1617921600000|2021-04-08 22:40:00|11214.2|11208.2|11213.6|11207.6|11215.1|11209.1|11213.6|11207.6|0
1617921900000|2021-04-08 22:45:00|11213.7|11207.7|11213.6|11207.6|11214.1|11208.1|11213.6|11207.6|0
1617922200000|2021-04-08 22:50:00|11213.7|11207.7|11216.3|11210.3|11216.3|11210.3|11213.7|11207.7|0
1617922500000|2021-04-08 22:55:00|11216.4|11210.4|11217.8|11211.8|11218.3|11212.3|11216.4|11210.4|0
1617922800000|2021-04-08 23:00:00|11217.5|11211.5|11216.8|11210.8|11218.3|11212.3|11216.8|11210.8|0
1617923100000|2021-04-08 23:05:00|11216.9|11210.9|11216.8|11210.8|11217.3|11211.3|11216.5|11210.5|0
1617923400000|2021-04-08 23:10:00|11216.7|11210.7|11215.1|11209.1|11216.8|11210.8|11215.1|11209.1|0
1617923700000|2021-04-08 23:15:00|11215.2|11209.2|11217.3|11211.3|11217.8|11211.8|11215.2|11209.2|0
1617924000000|2021-04-08 23:20:00|11217.5|11211.5|11216.3|11210.3|11217.8|11211.8|11216.3|11210.3|0
1617924300000|2021-04-08 23:25:00|11216.4|11210.4|11220|11214|11221|11215|11216.4|11210.4|0
1617924600000|2021-04-08 23:30:00|11219.9|11213.9|11218.3|11212.3|11219.9|11213.9|11217.8|11211.8|0
1617924900000|2021-04-08 23:35:00|11218.4|11212.4|11220.2|11214.2|11220.8|11214.8|11218.3|11212.3|0
1617925200000|2021-04-08 23:40:00|11220.3|11214.3|11220.2|11214.2|11221.7|11215.7|11219.7|11213.7|0
1617925500000|2021-04-08 23:45:00|11220.3|11214.3|11220.7|11214.7|11221.7|11215.7|11220.2|11214.2|0
1617925800000|2021-04-08 23:50:00|11220.6|11214.6|11220.7|11214.7|11221.2|11215.2|11220.2|11214.2|0
1617926100000|2021-04-08 23:55:00|11220.8|11214.8|11223.4|11217.4|11223.4|11217.4|11220.8|11214.8|0
1617926400000|2021-04-09 00:00:00|11222.9|11216.9|11223.4|11217.4|11223.4|11217.4|11220.2|11214.2|0
1617926700000|2021-04-09 00:05:00|11223.5|11217.5|11223.4|11217.4|11223.9|11217.9|11222.9|11216.9|0
1617927000000|2021-04-09 00:10:00|11223.5|11217.5|11223.5|11217.5|11224|11218|11222.5|11216.5|0
1617927300000|2021-04-09 00:15:00|11222.9|11216.9|11226|11220|11228.3|11222.3|11222.9|11216.9|0
1617927600000|2021-04-09 00:20:00|11225.9|11219.9|11221.4|11215.4|11225.9|11219.9|11221.4|11215.4|0
1617927900000|2021-04-09 00:25:00|11221.5|11215.5|11218.7|11212.7|11223.1|11217.1|11218.6|11212.6|0
1617928200000|2021-04-09 00:30:00|11219.1|11213.1|11225.7|11219.7|11225.8|11219.8|11217.7|11211.7|0
1617928500000|2021-04-09 00:35:00|11225.6|11219.6|11227.9|11221.9|11227.9|11221.9|11223.4|11217.4|0
1617928800000|2021-04-09 00:40:00|11227.8|11221.8|11225.6|11219.6|11228|11222|11225.6|11219.6|0
1617929100000|2021-04-09 00:45:00|11226|11220|11223.2|11217.2|11227.8|11221.8|11221|11215|0
1617929400000|2021-04-09 00:50:00|11223.1|11217.1|11223.2|11217.2|11223.2|11217.2|11221|11215|0
1617929700000|2021-04-09 00:55:00|11223.3|11217.3|11225.7|11219.7|11225.7|11219.7|11223.2|11217.2|0
1617930000000|2021-04-09 01:00:00|11225.6|11219.6|11221.2|11215.2|11228|11222|11221.2|11215.2|0
1617930300000|2021-04-09 01:05:00|11221.3|11215.3|11219.9|11213.9|11223.4|11217.4|11218.7|11212.7|0
1617930600000|2021-04-09 01:10:00|11219.5|11213.5|11220|11214|11221.1|11215.1|11218.7|11212.7|0
1617930900000|2021-04-09 01:15:00|11219.7|11213.7|11216.6|11210.6|11221.1|11215.1|11216.5|11210.5|0
1617931200000|2021-04-09 01:20:00|11216.5|11210.5|11216.5|11210.5|11216.5|11210.5|11216.4|11210.4|0
1617931500000|2021-04-09 01:25:00|11216.4|11210.4|11218.7|11212.7|11218.7|11212.7|11214.2|11208.2|0
1617931800000|2021-04-09 01:30:00|11218.4|11212.4|11216.4|11210.4|11218.7|11212.7|11214.2|11208.2|0
1617932100000|2021-04-09 01:35:00|11216.3|11210.3|11211.3|11205.3|11216.4|11210.4|11211.3|11205.3|0
1617932400000|2021-04-09 01:40:00|11211.4|11205.4|11208.9|11202.9|11213.5|11207.5|11208.9|11202.9|0
1617932700000|2021-04-09 01:45:00|11208.8|11202.8|11208.9|11202.9|11208.9|11202.9|11206.6|11200.6|0
1617933000000|2021-04-09 01:50:00|11208.8|11202.8|11208.9|11202.9|11208.9|11202.9|11206.6|11200.6|0
1617933300000|2021-04-09 01:55:00|11208.8|11202.8|11206.5|11200.5|11208.9|11202.9|11206.5|11200.5|0
1617933600000|2021-04-09 02:00:00|11206.4|11200.4|11206.5|11200.5|11206.5|11200.5|11204|11198|0
1617933900000|2021-04-09 02:05:00|11206.4|11200.4|11204.9|11198.9|11206.5|11200.5|11204.2|11198.2|0
1617934200000|2021-04-09 02:10:00|11204.2|11198.2|11201.8|11195.8|11204.2|11198.2|11199.4|11193.4|0
1617934500000|2021-04-09 02:15:00|11201.7|11195.7|11199.6|11193.6|11201.8|11195.8|11199.4|11193.4|0
1617934800000|2021-04-09 02:20:00|11199.5|11193.5|11202.2|11196.2|11204.1|11198.1|11199.5|11193.5|0
1617935100000|2021-04-09 02:25:00|11202.1|11196.1|11202.1|11196.1|11204.3|11198.3|11202.1|11196.1|0
1617935400000|2021-04-09 02:30:00|11202|11196|11203.3|11197.3|11204.4|11198.4|11199.8|11193.8|0
1617935700000|2021-04-09 02:35:00|11203.7|11197.7|11202.5|11196.5|11204.8|11198.8|11202.5|11196.5|0
1617936000000|2021-04-09 02:40:00|11202.4|11196.4|11202.5|11196.5|11202.5|11196.5|11202.4|11196.4|0
1617936300000|2021-04-09 02:45:00|11202.4|11196.4|11202.6|11196.6|11204.7|11198.7|11202.4|11196.4|0
1617936600000|2021-04-09 02:50:00|11202.5|11196.5|11200|11194|11202.6|11196.6|11199.9|11193.9|0
1617936900000|2021-04-09 02:55:00|11199.9|11193.9|11199.9|11193.9|11201.1|11195.1|11199.9|11193.9|0
1617937200000|2021-04-09 03:00:00|11199.8|11193.8|11197.7|11191.7|11199.9|11193.9|11197.6|11191.6|0
1617937500000|2021-04-09 03:05:00|11197.6|11191.6|11200|11194|11200|11194|11197.6|11191.6|0
1617937800000|2021-04-09 03:10:00|11200.1|11194.1|11200|11194|11202.2|11196.2|11200|11194|0
1617938100000|2021-04-09 03:15:00|11200.1|11194.1|11202.4|11196.4|11202.4|11196.4|11200|11194|0
1617938400000|2021-04-09 03:20:00|11202.3|11196.3|11202.4|11196.4|11202.4|11196.4|11202.3|11196.3|0
1617938700000|2021-04-09 03:25:00|11202.5|11196.5|11204.7|11198.7|11204.7|11198.7|11202.5|11196.5|0
1617939000000|2021-04-09 03:30:00|11204.6|11198.6|11202.4|11196.4|11204.7|11198.7|11202.4|11196.4|0
1617939300000|2021-04-09 03:35:00|11202.5|11196.5|11204.6|11198.6|11204.6|11198.6|11202.4|11196.4|0
1617939600000|2021-04-09 03:40:00|11204.7|11198.7|11204.7|11198.7|11207|11201|11204.7|11198.7|0
1617939900000|2021-04-09 03:45:00|11204.6|11198.6|11204.6|11198.6|11204.7|11198.7|11204.6|11198.6|0
1617940200000|2021-04-09 03:50:00|11204.7|11198.7|11202.5|11196.5|11204.7|11198.7|11202.4|11196.4|0
1617940500000|2021-04-09 03:55:00|11202.6|11196.6|11204.7|11198.7|11204.8|11198.8|11202.6|11196.6|0
1617940800000|2021-04-09 04:00:00|11204.8|11198.8|11202.5|11196.5|11204.8|11198.8|11202.5|11196.5|0
1617941100000|2021-04-09 04:05:00|11202.4|11196.4|11202.5|11196.5|11202.5|11196.5|11202.4|11196.4|0
1617941400000|2021-04-09 04:10:00|11202.4|11196.4|11202.5|11196.5|11202.5|11196.5|11202.4|11196.4|0
1617941700000|2021-04-09 04:15:00|11202.6|11196.6|11202.6|11196.6|11204.8|11198.8|11202.5|11196.5|0
1617942000000|2021-04-09 04:20:00|11202.5|11196.5|11202.6|11196.6|11202.6|11196.6|11202.5|11196.5|0
1617942300000|2021-04-09 04:25:00|11202.5|11196.5|11202.6|11196.6|11202.6|11196.6|11202.5|11196.5|0
1617942600000|2021-04-09 04:30:00|11203|11197|11207.2|11201.2|11207.2|11201.2|11203|11197|0
1617942900000|2021-04-09 04:35:00|11207.1|11201.1|11209.5|11203.5|11209.5|11203.5|11207.1|11201.1|0
1617943200000|2021-04-09 04:40:00|11209.4|11203.4|11211.6|11205.6|11211.6|11205.6|11209.4|11203.4|0
1617943500000|2021-04-09 04:45:00|11211.5|11205.5|11211.6|11205.6|11211.6|11205.6|11211.5|11205.5|0
1617943800000|2021-04-09 04:50:00|11211.7|11205.7|11211.6|11205.6|11211.7|11205.7|11211.6|11205.6|0
1617944100000|2021-04-09 04:55:00|11211.5|11205.5|11209.2|11203.2|11211.5|11205.5|11209.1|11203.1|0
1617944400000|2021-04-09 05:00:00|11209.3|11203.3|11207|11201|11211.6|11205.6|11207|11201|0
1617944700000|2021-04-09 05:05:00|11207.4|11201.4|11203.3|11197.3|11209.1|11203.1|11203.3|11197.3|0
1617945000000|2021-04-09 05:10:00|11203.2|11197.2|11203|11197|11203.3|11197.3|11203|11197|0
1617945300000|2021-04-09 05:15:00|11203.1|11197.1|11200.9|11194.9|11203.1|11197.1|11200.7|11194.7|0
1617945600000|2021-04-09 05:20:00|11201.7|11195.7|11203|11197|11203.2|11197.2|11200.9|11194.9|0
1617945900000|2021-04-09 05:25:00|11203.1|11197.1|11203|11197|11203.1|11197.1|11200.7|11194.7|0
1617946200000|2021-04-09 05:30:00|11202.9|11196.9|11202.8|11196.8|11203|11197|11200.6|11194.6|0
1617946500000|2021-04-09 05:35:00|11202|11196|11200.2|11194.2|11202|11196|11200.2|11194.2|0
1617946800000|2021-04-09 05:40:00|11200.3|11194.3|11197.9|11191.9|11200.3|11194.3|11197.9|11191.9|0
1617947100000|2021-04-09 05:45:00|11197.8|11191.8|11195.4|11189.4|11198|11192|11195.3|11189.3|0
1617947400000|2021-04-09 05:50:00|11195.5|11189.5|11200.3|11194.3|11200.4|11194.4|11195.4|11189.4|0
1617947700000|2021-04-09 05:55:00|11200.2|11194.2|11198|11192|11200.2|11194.2|11197.9|11191.9|0
1617948000000|2021-04-09 06:00:00|11199.7|11193.7|11184.5|11182.5|11200.5|11198.5|11184|11182|100
1617948300000|2021-04-09 06:05:00|11185.5|11183.5|11191.5|11189.5|11194.5|11192.5|11183|11181|70
1617948600000|2021-04-09 06:10:00|11192.5|11190.5|11194.5|11192.5|11196.5|11194.5|11192.5|11190.5|27
1617948900000|2021-04-09 06:15:00|11194|11192|11193.5|11191.5|11195.5|11193.5|11192|11190|28
1617949200000|2021-04-09 06:20:00|11194|11192|11194.5|11192.5|11196|11194|11192|11190|33
1617949500000|2021-04-09 06:25:00|11194|11192|11194.5|11192.5|11195.5|11193.5|11191.5|11189.5|18
1617949800000|2021-04-09 06:30:00|11194|11192|11196|11194|11196|11194|11194|11192|17
1617950100000|2021-04-09 06:35:00|11196.5|11194.5|11196.5|11194.5|11196.5|11194.5|11194|11192|12
1617950400000|2021-04-09 06:40:00|11197|11195|11198|11196|11199|11197|11196.5|11194.5|17
1617950700000|2021-04-09 06:45:00|11197|11195|11195.5|11193.5|11199.5|11197.5|11194.5|11192.5|20
1617951000000|2021-04-09 06:50:00|11198.5|11196.5|11197.5|11195.5|11198.5|11196.5|11194|11192|84
1617951300000|2021-04-09 06:55:00|11198|11196|11201.5|11199.5|11204|11202|11183|11181|400
1617951600000|2021-04-09 07:00:00|11207.5|11205.5|11204.5|11202.5|11216|11214|11199.5|11197.5|1477
1617951900000|2021-04-09 07:05:00|11204|11202|11201.5|11199.5|11211|11209|11197|11195|406
1617952200000|2021-04-09 07:10:00|11202|11200|11198.5|11196.5|11209.5|11207.5|11191|11189|583
1617952500000|2021-04-09 07:15:00|11198|11196|11197.5|11195.5|11206.5|11204.5|11197.5|11195.5|288
1617952800000|2021-04-09 07:20:00|11198|11196|11201|11199|11203|11201|11195|11193|177
1617953100000|2021-04-09 07:25:00|11202|11200|11200|11198|11207.5|11205.5|11199|11197|213
1617953400000|2021-04-09 07:30:00|11200.5|11198.5|11202.5|11200.5|11203|11201|11196|11194|245
1617953700000|2021-04-09 07:35:00|11203|11201|11211|11209|11211|11209|11200.5|11198.5|215
1617954000000|2021-04-09 07:40:00|11209.9|11207.9|11211.4|11209.4|11215.9|11213.9|11209.4|11207.4|188
1617954300000|2021-04-09 07:45:00|11210.9|11208.9|11204.9|11202.9|11212.9|11210.9|11202.4|11200.4|176
1617954600000|2021-04-09 07:50:00|11205.9|11203.9|11214.4|11212.4|11214.9|11212.9|11203.4|11201.4|226
1617954900000|2021-04-09 07:55:00|11213.9|11211.9|11224.9|11222.9|11225.4|11223.4|11210.9|11208.9|193
1617955200000|2021-04-09 08:00:00|11224.4|11222.4|11230.9|11228.9|11232.9|11230.9|11222.4|11220.4|286
1617955500000|2021-04-09 08:05:00|11231.4|11229.4|11230.9|11228.9|11233.9|11231.9|11225.9|11223.9|236
1617955800000|2021-04-09 08:10:00|11230.4|11228.4|11223.9|11221.9|11230.4|11228.4|11221.4|11219.4|166
1617956100000|2021-04-09 08:15:00|11224.4|11222.4|11227.4|11225.4|11233.9|11231.9|11223.9|11221.9|265
1617956400000|2021-04-09 08:20:00|11226.9|11224.9|11232.9|11230.9|11237.9|11235.9|11226.9|11224.9|178
1617956700000|2021-04-09 08:25:00|11232.4|11230.4|11232.9|11230.9|11237.9|11235.9|11230.9|11228.9|289
1617957000000|2021-04-09 08:30:00|11233.4|11231.4|11231.4|11229.4|11236.9|11234.9|11230.9|11228.9|269
1617957300000|2021-04-09 08:35:00|11231.9|11229.9|11238.9|11236.9|11241.4|11239.4|11229.9|11227.9|265
1617957600000|2021-04-09 08:40:00|11239.9|11237.9|11237.4|11235.4|11243.9|11241.9|11237.4|11235.4|136
1617957900000|2021-04-09 08:45:00|11236.9|11234.9|11241.9|11239.9|11242.9|11240.9|11236.9|11234.9|68
1617958200000|2021-04-09 08:50:00|11242.4|11240.4|11241.9|11239.9|11245.4|11243.4|11240.9|11238.9|101
1617958500000|2021-04-09 08:55:00|11240.9|11238.9|11242.4|11240.4|11248.9|11246.9|11240.4|11238.4|282
1617958800000|2021-04-09 09:00:00|11241.9|11239.9|11233.4|11231.4|11242.4|11240.4|11233.4|11231.4|184
1617959100000|2021-04-09 09:05:00|11232.9|11230.9|11229.9|11227.9|11234.4|11232.4|11227.9|11225.9|64
1617959400000|2021-04-09 09:10:00|11230.4|11228.4|11225.4|11223.4|11230.9|11228.9|11223.9|11221.9|72
1617959700000|2021-04-09 09:15:00|11224.9|11222.9|11217.9|11215.9|11224.9|11222.9|11212.9|11210.9|113
1617960000000|2021-04-09 09:20:00|11216.9|11214.9|11212.9|11210.9|11218.9|11216.9|11212.4|11210.4|136
1617960300000|2021-04-09 09:25:00|11213.4|11211.4|11218.9|11216.9|11221.9|11219.9|11213.4|11211.4|276
1617960600000|2021-04-09 09:30:00|11218.4|11216.4|11219.9|11217.9|11220.9|11218.9|11216.9|11214.9|103
1617960900000|2021-04-09 09:35:00|11219.4|11217.4|11214.9|11212.9|11222.9|11220.9|11214.4|11212.4|117
1617961200000|2021-04-09 09:40:00|11215.4|11213.4|11216.9|11214.9|11216.9|11214.9|11213.9|11211.9|98
1617961500000|2021-04-09 09:45:00|11217.9|11215.9|11209.9|11207.9|11218.9|11216.9|11208.4|11206.4|150
1617961800000|2021-04-09 09:50:00|11210.4|11208.4|11214.9|11212.9|11214.9|11212.9|11207.9|11205.9|272
1617962100000|2021-04-09 09:55:00|11215.4|11213.4|11220.9|11218.9|11220.9|11218.9|11213.9|11211.9|120
1617962400000|2021-04-09 10:00:00|11220.4|11218.4|11225.9|11223.9|11225.9|11223.9|11215.9|11213.9|148
1617962700000|2021-04-09 10:05:00|11224.9|11222.9|11226.4|11224.4|11228.9|11226.9|11223.9|11221.9|175
1617963000000|2021-04-09 10:10:00|11226.9|11224.9|11219.9|11217.9|11226.9|11224.9|11217.9|11215.9|91
1617963300000|2021-04-09 10:15:00|11219.4|11217.4|11220.9|11218.9|11220.9|11218.9|11215.9|11213.9|94
1617963600000|2021-04-09 10:20:00|11220.4|11218.4|11211.4|11209.4|11220.9|11218.9|11210.9|11208.9|124
1617963900000|2021-04-09 10:25:00|11210.9|11208.9|11207.4|11205.4|11212.4|11210.4|11207.4|11205.4|149
1617964200000|2021-04-09 10:30:00|11206.9|11204.9|11212.9|11210.9|11214.4|11212.4|11206.9|11204.9|87
1617964500000|2021-04-09 10:35:00|11213.4|11211.4|11215.4|11213.4|11215.9|11213.9|11208.9|11206.9|75
1617964800000|2021-04-09 10:40:00|11214.9|11212.9|11212.9|11210.9|11215.9|11213.9|11212.4|11210.4|63
1617965100000|2021-04-09 10:45:00|11213.9|11211.9|11215.4|11213.4|11215.4|11213.4|11211.9|11209.9|40
1617965400000|2021-04-09 10:50:00|11215.9|11213.9|11215.4|11213.4|11215.9|11213.9|11213.4|11211.4|23
1617965700000|2021-04-09 10:55:00|11214.9|11212.9|11215.4|11213.4|11217.4|11215.4|11214.4|11212.4|40
1617966000000|2021-04-09 11:00:00|11214.9|11212.9|11215.9|11213.9|11216.4|11214.4|11213.9|11211.9|82
1617966300000|2021-04-09 11:05:00|11216.4|11214.4|11213.9|11211.9|11216.4|11214.4|11211.9|11209.9|31
1617966600000|2021-04-09 11:10:00|11214.4|11212.4|11216.4|11214.4|11217.4|11215.4|11213.9|11211.9|97
1617966900000|2021-04-09 11:15:00|11215.9|11213.9|11219.9|11217.9|11220.9|11218.9|11215.9|11213.9|30
1617967200000|2021-04-09 11:20:00|11219.4|11217.4|11220.9|11218.9|11223.9|11221.9|11218.9|11216.9|61
1617967500000|2021-04-09 11:25:00|11220.4|11218.4|11223.9|11221.9|11224.9|11222.9|11220.4|11218.4|18
1617967800000|2021-04-09 11:30:00|11223.4|11221.4|11221.9|11219.9|11224.9|11222.9|11219.4|11217.4|71
1617968100000|2021-04-09 11:35:00|11221.4|11219.4|11220.4|11218.4|11223.9|11221.9|11219.9|11217.9|45
1617968400000|2021-04-09 11:40:00|11220.1|11218.1|11220.6|11218.6|11221.6|11219.6|11218.6|11216.6|64
1617968700000|2021-04-09 11:45:00|11221.6|11219.6|11217.6|11215.6|11221.6|11219.6|11217.6|11215.6|67
1617969000000|2021-04-09 11:50:00|11218.1|11216.1|11216.1|11214.1|11218.1|11216.1|11213.1|11211.1|57
1617969300000|2021-04-09 11:55:00|11216.6|11214.6|11221.6|11219.6|11222.6|11220.6|11216.1|11214.1|71
1617969600000|2021-04-09 12:00:00|11222.1|11220.1|11218.6|11216.6|11222.1|11220.1|11217.1|11215.1|45
1617969900000|2021-04-09 12:05:00|11219.1|11217.1|11211.1|11209.1|11220.1|11218.1|11210.6|11208.6|68
1617970200000|2021-04-09 12:10:00|11210.6|11208.6|11210.6|11208.6|11214.6|11212.6|11210.1|11208.1|116
1617970500000|2021-04-09 12:15:00|11210.1|11208.1|11213.1|11211.1|11213.6|11211.6|11208.6|11206.6|308
1617970800000|2021-04-09 12:20:00|11213.6|11211.6|11218.6|11216.6|11219.1|11217.1|11213.1|11211.1|265
1617971100000|2021-04-09 12:25:00|11219.1|11217.1|11219.6|11217.6|11220.6|11218.6|11217.1|11215.1|43
1617971400000|2021-04-09 12:30:00|11220.1|11218.1|11223.1|11221.1|11226.6|11224.6|11219.1|11217.1|69
1617971700000|2021-04-09 12:35:00|11223.6|11221.6|11221.6|11219.6|11224.6|11222.6|11220.6|11218.6|44
1617972000000|2021-04-09 12:40:00|11222.6|11220.6|11226.6|11224.6|11228.6|11226.6|11221.6|11219.6|186
1617972300000|2021-04-09 12:45:00|11227.1|11225.1|11225.6|11223.6|11228.1|11226.1|11222.6|11220.6|91
1617972600000|2021-04-09 12:50:00|11226.6|11224.6|11230.1|11228.1|11230.6|11228.6|11226.6|11224.6|137
1617972900000|2021-04-09 12:55:00|11229.6|11227.6|11228.6|11226.6|11231.6|11229.6|11226.6|11224.6|157
1617973200000|2021-04-09 13:00:00|11227.6|11225.6|11220.6|11218.6|11227.6|11225.6|11218.6|11216.6|444
1617973500000|2021-04-09 13:05:00|11221.1|11219.1|11214.6|11212.6|11221.6|11219.6|11211.6|11209.6|142
1617973800000|2021-04-09 13:10:00|11213.6|11211.6|11217.6|11215.6|11220.6|11218.6|11213.1|11211.1|124
1617974100000|2021-04-09 13:15:00|11218.1|11216.1|11220.1|11218.1|11222.6|11220.6|11218.1|11216.1|182
1617974400000|2021-04-09 13:20:00|11220.6|11218.6|11214.6|11212.6|11221.1|11219.1|11214.6|11212.6|138
1617974700000|2021-04-09 13:25:00|11215.1|11213.1|11211.6|11209.6|11218.6|11216.6|11208.6|11206.6|219
1617975000000|2021-04-09 13:30:00|11211.1|11209.1|11219.1|11217.1|11219.6|11217.6|11209.6|11207.6|342
1617975300000|2021-04-09 13:35:00|11219.6|11217.6|11222.1|11220.1|11223.1|11221.1|11217.6|11215.6|235
1617975600000|2021-04-09 13:40:00|11222.6|11220.6|11227.6|11225.6|11231.1|11229.1|11221.6|11219.6|260
1617975900000|2021-04-09 13:45:00|11228.1|11226.1|11231.6|11229.6|11231.6|11229.6|11224.6|11222.6|135
1617976200000|2021-04-09 13:50:00|11232.6|11230.6|11226.6|11224.6|11233.6|11231.6|11224.6|11222.6|82
1617976500000|2021-04-09 13:55:00|11227.1|11225.1|11229.1|11227.1|11229.6|11227.6|11225.6|11223.6|136
1617976800000|2021-04-09 14:00:00|11229.6|11227.6|11229.1|11227.1|11229.6|11227.6|11225.1|11223.1|143
1617977100000|2021-04-09 14:05:00|11229.6|11227.6|11233.1|11231.1|11233.6|11231.6|11227.6|11225.6|300
1617977400000|2021-04-09 14:10:00|11233.5|11231.5|11231|11229|11238.5|11236.5|11230|11228|256
1617977700000|2021-04-09 14:15:00|11230.5|11228.5|11224|11222|11231|11229|11224|11222|109
1617978000000|2021-04-09 14:20:00|11224.5|11222.5|11223.5|11221.5|11225.5|11223.5|11220|11218|215
1617978300000|2021-04-09 14:25:00|11224|11222|11222|11220|11226.5|11224.5|11220|11218|228
1617978600000|2021-04-09 14:30:00|11221.5|11219.5|11224.5|11222.5|11226|11224|11219|11217|155
1617978900000|2021-04-09 14:35:00|11225|11223|11224|11222|11226|11224|11222.5|11220.5|136
1617979200000|2021-04-09 14:40:00|11223.5|11221.5|11223|11221|11224.5|11222.5|11220.5|11218.5|138
1617979500000|2021-04-09 14:45:00|11222.5|11220.5|11222|11220|11224|11222|11218.5|11216.5|98
1617979800000|2021-04-09 14:50:00|11221.5|11219.5|11220|11218|11223|11221|11218.5|11216.5|158
1617980100000|2021-04-09 14:55:00|11220.5|11218.5|11215|11213|11221|11219|11215|11213|234
1617980400000|2021-04-09 15:00:00|11214.5|11212.5|11215|11213|11219.5|11217.5|11213.5|11211.5|117
1617980700000|2021-04-09 15:05:00|11215.5|11213.5|11220|11218|11220.5|11218.5|11215|11213|121
1617981000000|2021-04-09 15:10:00|11219.5|11217.5|11225.5|11223.5|11226|11224|11218.5|11216.5|175
1617981300000|2021-04-09 15:15:00|11226|11224|11230|11228|11231|11229|11225|11223|319
1617981600000|2021-04-09 15:20:00|11229.5|11227.5|11232|11230|11236|11234|11228|11226|489
1617981900000|2021-04-09 15:25:00|11232.5|11230.5|11237|11235|11238|11236|11231|11229|1308
1617982200000|2021-04-09 15:30:00|11237.5|11235.5|11236.5|11234.5|11242|11240|11233|11231|894
1617982500000|2021-04-09 15:35:00|11236|11234|11239|11237|11239.5|11237.5|11234|11232|134
1617982800000|2021-04-09 15:40:00|11238.5|11236.5|11235|11233|11239|11237|11235|11233|297
1617983100000|2021-04-09 15:45:00|11235.5|11233.5|11232|11230|11235.5|11233.5|11232|11230|24
1617983400000|2021-04-09 15:50:00|11232.5|11230.5|11238|11236|11238.5|11236.5|11232.5|11230.5|133
1617983700000|2021-04-09 15:55:00|11238.5|11236.5|11236|11234|11239|11237|11234|11232|31
1617984000000|2021-04-09 16:00:00|11235.5|11233.5|11239.5|11237.5|11240|11238|11235|11233|66
1617984300000|2021-04-09 16:05:00|11240.5|11238.5|11236.5|11234.5|11240.5|11238.5|11236|11234|28
1617984600000|2021-04-09 16:10:00|11237|11235|11238.5|11236.5|11238.5|11236.5|11236|11234|3
1617984900000|2021-04-09 16:15:00|11239|11237|11240|11238|11240.5|11238.5|11237|11235|6
1617985200000|2021-04-09 16:20:00|11240.5|11238.5|11244|11242|11244|11242|11240|11238|19
1617985500000|2021-04-09 16:25:00|11243.5|11241.5|11239.5|11237.5|11244.5|11242.5|11239.5|11237.5|68
1617985800000|2021-04-09 16:30:00|11239|11237|11242|11240|11242|11240|11239|11237|23
1617986100000|2021-04-09 16:35:00|11242.5|11240.5|11244|11242|11245.5|11243.5|11242.5|11240.5|7
1617986400000|2021-04-09 16:40:00|11243|11241|11243|11241|11243|11241|11243|11241|4
1617986700000|2021-04-09 16:45:00|11243.5|11241.5|11243|11241|11244.5|11242.5|11243|11241|15
1617987000000|2021-04-09 16:50:00|11241.5|11239.5|11241.5|11239.5|11242|11240|11240|11238|12
1617987300000|2021-04-09 16:55:00|11242|11240|11240.5|11238.5|11242.5|11240.5|11240|11238|17
1617987600000|2021-04-09 17:00:00|11240|11238|11240|11238|11242.5|11240.5|11239.5|11237.5|17
1617987900000|2021-04-09 17:05:00|11239.5|11237.5|11239|11237|11239.5|11237.5|11238|11236|11
1617988200000|2021-04-09 17:10:00|11239.5|11237.5|11236.5|11234.5|11240|11238|11236.5|11234.5|9
1617988500000|2021-04-09 17:15:00|11237|11235|11237.5|11235.5|11238.5|11236.5|11236|11234|12
1617988800000|2021-04-09 17:20:00|11238|11236|11236.5|11234.5|11239.5|11237.5|11236|11234|18
1617989100000|2021-04-09 17:25:00|11237|11235|11237|11235|11237.5|11235.5|11236.5|11234.5|0
1617989400000|2021-04-09 17:30:00|11236.5|11234.5|11239|11237|11239|11237|11236.5|11234.5|20
1617989700000|2021-04-09 17:35:00|11240|11238|11242.5|11240.5|11243|11241|11240|11238|16
1617990000000|2021-04-09 17:40:00|11243|11241|11242|11240|11243|11241|11241|11239|5
1617990300000|2021-04-09 17:45:00|11242.5|11240.5|11243|11241|11245|11243|11242.5|11240.5|29
1617990600000|2021-04-09 17:50:00|11243.5|11241.5|11241.5|11239.5|11246|11244|11241|11239|42
1617990900000|2021-04-09 17:55:00|11241|11239|11241|11239|11241.5|11239.5|11241|11239|2
1617991200000|2021-04-09 18:00:00|11241.5|11239.5|11241|11239|11242|11240|11241|11239|13
1617991500000|2021-04-09 18:05:00|11241.5|11239.5|11241|11239|11241.5|11239.5|11240|11238|1
1617991800000|2021-04-09 18:10:00|11240.5|11238.5|11242|11240|11242|11240|11239.5|11237.5|11
1617992100000|2021-04-09 18:15:00|11243|11241|11242|11240|11243|11241|11241|11239|6
1617992400000|2021-04-09 18:20:00|11241.5|11239.5|11240|11238|11241.5|11239.5|11239.5|11237.5|1
1617992700000|2021-04-09 18:25:00|11239.5|11237.5|11236.5|11234.5|11240.5|11238.5|11236.5|11234.5|2
1617993000000|2021-04-09 18:30:00|11237|11235|11237.5|11235.5|11238|11236|11235.5|11233.5|9
1617993300000|2021-04-09 18:35:00|11237|11235|11240|11238|11240|11238|11237|11235|3
1617993600000|2021-04-09 18:40:00|11239.5|11237.5|11239.5|11237.5|11240|11238|11238|11236|7
1617993900000|2021-04-09 18:45:00|11239|11237|11240|11238|11240.5|11238.5|11239|11237|2
1617994200000|2021-04-09 18:50:00|11240.5|11238.5|11239|11237|11241|11239|11239|11237|4
1617994500000|2021-04-09 18:55:00|11238.5|11236.5|11237|11235|11238.5|11236.5|11237|11235|16
1617994800000|2021-04-09 19:00:00|11234.5|11232.5|11235|11233|11236|11234|11234.5|11232.5|10
1617995100000|2021-04-09 19:05:00|11234.5|11232.5|11236.5|11234.5|11236.5|11234.5|11234|11232|5
1617995400000|2021-04-09 19:10:00|11236|11234|11236.5|11234.5|11236.5|11234.5|11235|11233|6
1617995700000|2021-04-09 19:15:00|11237|11235|11240|11238|11240.5|11238.5|11237|11235|2
1617996000000|2021-04-09 19:20:00|11240.5|11238.5|11242.5|11240.5|11243|11241|11240|11238|36
1617996300000|2021-04-09 19:25:00|11243|11241|11246.5|11244.5|11248|11246|11242.5|11240.5|59
1617996600000|2021-04-09 19:30:00|11247|11245|11246.5|11244.5|11250|11248|11244.5|11242.5|34
1617996900000|2021-04-09 19:35:00|11247|11245|11246|11244|11247.5|11245.5|11245.5|11243.5|12
1617997200000|2021-04-09 19:40:00|11246.5|11244.5|11246|11244|11246.5|11244.5|11245.5|11243.5|4
1617997500000|2021-04-09 19:45:00|11246.5|11244.5|11251|11249|11252.5|11250.5|11246|11244|37
1617997800000|2021-04-09 19:50:00|11250.5|11248.5|11253.5|11251.5|11254|11252|11250.5|11248.5|9
1617998100000|2021-04-09 19:55:00|11253|11251|11261.2|11255.2|11261.5|11258.5|11253|11251|76
1617998400000|2021-04-09 20:00:00|11261.1|11255.1|11253.5|11247.5|11264.7|11258.7|11251.8|11245.8|0
1617998700000|2021-04-09 20:05:00|11253.4|11247.4|11247|11241|11253.5|11247.5|11247|11241|0
1617999000000|2021-04-09 20:10:00|11246.9|11240.9|11248.2|11242.2|11248.7|11242.7|11243.8|11237.8|0
1617999300000|2021-04-09 20:15:00|11248.3|11242.3|11249.3|11243.3|11250.2|11244.2|11248.3|11242.3|0
1617999600000|2021-04-09 20:20:00|11249.1|11243.1|11249.3|11243.3|11249.5|11243.5|11249.1|11243.1|0
1617999900000|2021-04-09 20:25:00|11249.5|11243.5|11249.1|11243.1|11249.7|11243.7|11249.1|11243.1|0
1618000200000|2021-04-09 20:30:00|11249|11243|11249|11243|11249.5|11243.5|11246.7|11240.7|0
1618000500000|2021-04-09 20:35:00|11249.5|11243.5|11247.7|11241.7|11249.5|11243.5|11246.7|11240.7|0
1618000800000|2021-04-09 20:40:00|11247.2|11241.2|11247.2|11241.2|11247.7|11241.7|11246.7|11240.7|0
1618001100000|2021-04-09 20:45:00|11246.7|11240.7|11249.6|11243.6|11250.5|11244.5|11246.7|11240.7|0
1618001400000|2021-04-09 20:50:00|11249.5|11243.5|11248.9|11242.9|11249.6|11243.6|11246.9|11240.9|0
1618001700000|2021-04-09 20:55:00|11248.7|11242.7|11246.8|11240.8|11249.6|11243.6|11246.4|11240.4|0
1618178400000|2021-04-11 22:00:00|11267.7|11261.7|11264.4|11258.4|11268.4|11262.4|11263.9|11257.9|0
1618178700000|2021-04-11 22:05:00|11264.5|11258.5|11268.4|11262.4|11268.9|11262.9|11264.5|11258.5|0
1618179000000|2021-04-11 22:10:00|11268.2|11262.2|11273.3|11267.3|11273.3|11267.3|11266.7|11260.7|0
1618179300000|2021-04-11 22:15:00|11273.8|11267.8|11272.2|11266.2|11274.8|11268.8|11272.2|11266.2|0
1618179600000|2021-04-11 22:20:00|11272|11266|11272.2|11266.2|11272.7|11266.7|11272|11266|0
1618179900000|2021-04-11 22:25:00|11272.3|11266.3|11272.7|11266.7|11273.3|11267.3|11272.2|11266.2|0
1618180200000|2021-04-11 22:30:00|11272.2|11266.2|11273.4|11267.4|11273.4|11267.4|11271.1|11265.1|0
1618180500000|2021-04-11 22:35:00|11273.3|11267.3|11275.6|11269.6|11276.4|11270.4|11272.9|11266.9|0
1618180800000|2021-04-11 22:40:00|11275.9|11269.9|11272.9|11266.9|11276.1|11270.1|11272.9|11266.9|0
1618181100000|2021-04-11 22:45:00|11273|11267|11272.4|11266.4|11274.4|11268.4|11272.4|11266.4|0
1618181400000|2021-04-11 22:50:00|11272.9|11266.9|11273.4|11267.4|11273.9|11267.9|11272.4|11266.4|0
1618181700000|2021-04-11 22:55:00|11273.6|11267.6|11270.1|11264.1|11273.9|11267.9|11264.7|11258.7|0
1618182000000|2021-04-11 23:00:00|11270|11264|11266.9|11260.9|11270|11264|11264.7|11258.7|0
1618182300000|2021-04-11 23:05:00|11267.2|11261.2|11267.4|11261.4|11267.4|11261.4|11265.9|11259.9|0
1618182600000|2021-04-11 23:10:00|11267.5|11261.5|11267.4|11261.4|11267.9|11261.9|11266.4|11260.4|0
1618182900000|2021-04-11 23:15:00|11267.5|11261.5|11269.6|11263.6|11269.6|11263.6|11267.4|11261.4|0
1618183200000|2021-04-11 23:20:00|11269.7|11263.7|11271.1|11265.1|11271.6|11265.6|11269.6|11263.6|0
1618183500000|2021-04-11 23:25:00|11270.6|11264.6|11266.9|11260.9|11270.6|11264.6|11266.9|11260.9|0
1618183800000|2021-04-11 23:30:00|11267|11261|11265.4|11259.4|11267.9|11261.9|11265.4|11259.4|0
1618184100000|2021-04-11 23:35:00|11265.2|11259.2|11263.2|11257.2|11265.2|11259.2|11260.9|11254.9|0
1618184400000|2021-04-11 23:40:00|11263.7|11257.7|11263.2|11257.2|11264.7|11258.7|11262.9|11256.9|0
1618184700000|2021-04-11 23:45:00|11263.1|11257.1|11263.2|11257.2|11264.7|11258.7|11260.9|11254.9|0
1618185000000|2021-04-11 23:50:00|11263.1|11257.1|11263.2|11257.2|11263.7|11257.7|11261.6|11255.6|0
1618185300000|2021-04-11 23:55:00|11263.7|11257.7|11260.9|11254.9|11263.7|11257.7|11260.9|11254.9|0
1618185600000|2021-04-12 00:00:00|11261|11255|11257.1|11251.1|11262.7|11256.7|11255.6|11249.6|0
1618185900000|2021-04-12 00:05:00|11256.6|11250.6|11257.1|11251.1|11259.4|11253.4|11255.1|11249.1|0
1618186200000|2021-04-12 00:10:00|11257.2|11251.2|11252.9|11246.9|11258.4|11252.4|11251.4|11245.4|0
1618186500000|2021-04-12 00:15:00|11252.6|11246.6|11244.8|11238.8|11252.9|11246.9|11239.9|11233.9|0
1618186800000|2021-04-12 00:20:00|11244.7|11238.7|11242.6|11236.6|11244.8|11238.8|11242.4|11236.4|0
1618187100000|2021-04-12 00:25:00|11242.7|11236.7|11245|11239|11247.2|11241.2|11242.7|11236.7|0
1618187400000|2021-04-12 00:30:00|11244.9|11238.9|11256.1|11250.1|11256.1|11250.1|11244.9|11238.9|0
1618187700000|2021-04-12 00:35:00|11255.7|11249.7|11254.1|11248.1|11255.7|11249.7|11251.6|11245.6|0
1618188000000|2021-04-12 00:40:00|11254.2|11248.2|11256.7|11250.7|11258.9|11252.9|11254.2|11248.2|0
1618188300000|2021-04-12 00:45:00|11245.3|11239.3|11240.8|11234.8|11245.4|11239.4|11240.8|11234.8|0
1618188600000|2021-04-12 00:50:00|11241.6|11235.6|11242.9|11236.9|11243.1|11237.1|11241.6|11235.6|0
1618188900000|2021-04-12 00:55:00|11242.2|11236.2|11243.1|11237.1|11245.4|11239.4|11240.8|11234.8|0
1618189200000|2021-04-12 01:00:00|11254.5|11248.5|11252|11246|11254.6|11248.6|11252|11246|0
1618189500000|2021-04-12 01:05:00|11251.9|11245.9|11252.3|11246.3|11255.6|11249.6|11251.9|11245.9|0
1618189800000|2021-04-12 01:10:00|11252.2|11246.2|11252.3|11246.3|11254.5|11248.5|11252.1|11246.1|0
1618190100000|2021-04-12 01:15:00|11253.1|11247.1|11254.4|11248.4|11255.8|11249.8|11252.1|11246.1|0
1618190400000|2021-04-12 01:20:00|11254.3|11248.3|11252.1|11246.1|11256.8|11250.8|11252.1|11246.1|0
1618190700000|2021-04-12 01:25:00|11252.2|11246.2|11249.9|11243.9|11254.4|11248.4|11249.9|11243.9|0
1618191000000|2021-04-12 01:30:00|11250|11244|11240.7|11234.7|11250|11244|11240.6|11234.6|0
1618191300000|2021-04-12 01:35:00|11240.6|11234.6|11243|11237|11243.1|11237.1|11238.3|11232.3|0
1618191600000|2021-04-12 01:40:00|11242.9|11236.9|11245.4|11239.4|11245.4|11239.4|11240.6|11234.6|0
1618191900000|2021-04-12 01:45:00|11245.3|11239.3|11243.2|11237.2|11247.9|11241.9|11243.1|11237.1|0
1618192200000|2021-04-12 01:50:00|11243.1|11237.1|11238.5|11232.5|11243.2|11237.2|11236.3|11230.3|0
1618192500000|2021-04-12 01:55:00|11237.7|11231.7|11238.5|11232.5|11240.9|11234.9|11236.2|11230.2|0
1618192800000|2021-04-12 02:00:00|11238.8|11232.8|11236.2|11230.2|11240|11234|11233.7|11227.7|0
1618193100000|2021-04-12 02:05:00|11236.1|11230.1|11233.9|11227.9|11236.2|11230.2|11233.7|11227.7|0
1618193400000|2021-04-12 02:10:00|11234|11228|11236.3|11230.3|11236.3|11230.3|11234|11228|0
1618193700000|2021-04-12 02:15:00|11236.2|11230.2|11233.9|11227.9|11236.2|11230.2|11233.8|11227.8|0
1618194000000|2021-04-12 02:20:00|11233.8|11227.8|11236|11230|11236.1|11230.1|11233.7|11227.7|0
1618194300000|2021-04-12 02:25:00|11235.9|11229.9|11236.1|11230.1|11238.3|11232.3|11233.7|11227.7|0
1618194600000|2021-04-12 02:30:00|11236|11230|11235.9|11229.9|11238.4|11232.4|11235.9|11229.9|0
1618194900000|2021-04-12 02:35:00|11236|11230|11236.2|11230.2|11238.5|11232.5|11233.6|11227.6|0
1618195200000|2021-04-12 02:40:00|11236.1|11230.1|11233.7|11227.7|11236.1|11230.1|11233.7|11227.7|0
1618195500000|2021-04-12 02:45:00|11233.6|11227.6|11236|11230|11236|11230|11233.5|11227.5|0
1618195800000|2021-04-12 02:50:00|11235.2|11229.2|11233.8|11227.8|11235.2|11229.2|11233.7|11227.7|0
1618196100000|2021-04-12 02:55:00|11233.9|11227.9|11233.8|11227.8|11236.1|11230.1|11233.7|11227.7|0
1618196400000|2021-04-12 03:00:00|11222.9|11216.9|11224.7|11218.7|11224.7|11218.7|11222.3|11216.3|0
1618196700000|2021-04-12 03:05:00|11224.8|11218.8|11226.9|11220.9|11227|11221|11224.8|11218.8|0
1618197000000|2021-04-12 03:10:00|11227|11221|11227|11221|11229.3|11223.3|11226.8|11220.8|0
1618197300000|2021-04-12 03:15:00|11238.4|11232.4|11238.3|11232.3|11240.6|11234.6|11238.3|11232.3|0
1618197600000|2021-04-12 03:20:00|11238.4|11232.4|11238.4|11232.4|11240.6|11234.6|11238.3|11232.3|0
1618197900000|2021-04-12 03:25:00|11238.3|11232.3|11236|11230|11238.3|11232.3|11236|11230|0
1618198200000|2021-04-12 03:30:00|11236.1|11230.1|11236|11230|11236.2|11230.2|11233.7|11227.7|0
1618198500000|2021-04-12 03:35:00|11235.3|11229.3|11233.8|11227.8|11235.3|11229.3|11233.7|11227.7|0
1618198800000|2021-04-12 03:40:00|11233.9|11227.9|11233.9|11227.9|11234|11228|11231.6|11225.6|0
1618199100000|2021-04-12 03:45:00|11234|11228|11236.3|11230.3|11236.3|11230.3|11233.9|11227.9|0
1618199400000|2021-04-12 03:50:00|11236.2|11230.2|11234.1|11228.1|11236.3|11230.3|11233.9|11227.9|0
1618199700000|2021-04-12 03:55:00|11234.2|11228.2|11234.1|11228.1|11234.2|11228.2|11234.1|11228.1|0
1618200000000|2021-04-12 04:00:00|11234.2|11228.2|11234|11228|11234.2|11228.2|11231.8|11225.8|0
1618200300000|2021-04-12 04:05:00|11233.9|11227.9|11233.9|11227.9|11234.1|11228.1|11233.9|11227.9|0
1618200600000|2021-04-12 04:10:00|11234|11228|11234|11228|11234.1|11228.1|11233.9|11227.9|0
1618200900000|2021-04-12 04:15:00|11233.9|11227.9|11234|11228|11234|11228|11233.9|11227.9|0
1618201200000|2021-04-12 04:20:00|11234.8|11228.8|11233.9|11227.9|11236.3|11230.3|11233.9|11227.9|0
1618201500000|2021-04-12 04:25:00|11234|11228|11238.6|11232.6|11238.6|11232.6|11233.9|11227.9|0
1618201800000|2021-04-12 04:30:00|11238.7|11232.7|11238.4|11232.4|11238.7|11232.7|11236.2|11230.2|0
1618202100000|2021-04-12 04:35:00|11238.3|11232.3|11236.1|11230.1|11238.5|11232.5|11236|11230|0
1618202400000|2021-04-12 04:40:00|11236|11230|11236|11230|11236.2|11230.2|11235.9|11229.9|0
1618202700000|2021-04-12 04:45:00|11235.9|11229.9|11236|11230|11236|11230|11235.9|11229.9|0
1618203000000|2021-04-12 04:50:00|11236.8|11230.8|11236|11230|11238.3|11232.3|11235.9|11229.9|0
1618203300000|2021-04-12 04:55:00|11235.9|11229.9|11235.8|11229.8|11236|11230|11233.7|11227.7|0
1618203600000|2021-04-12 05:00:00|11235|11229|11233.7|11227.7|11235.9|11229.9|11233.6|11227.6|0
1618203900000|2021-04-12 05:05:00|11233.6|11227.6|11233.8|11227.8|11235.8|11229.8|11233.6|11227.6|0
1618204200000|2021-04-12 05:10:00|11233.7|11227.7|11231.1|11225.1|11233.7|11227.7|11231.1|11225.1|0
1618204500000|2021-04-12 05:15:00|11231.2|11225.2|11236.1|11230.1|11236.2|11230.2|11231.1|11225.1|0
1618204800000|2021-04-12 05:20:00|11236.2|11230.2|11236.1|11230.1|11236.3|11230.3|11236.1|11230.1|0
1618205100000|2021-04-12 05:25:00|11236.2|11230.2|11236.1|11230.1|11236.2|11230.2|11236|11230|0
1618205400000|2021-04-12 05:30:00|11236|11230|11236.2|11230.2|11236.3|11230.3|11236|11230|0
1618205700000|2021-04-12 05:35:00|11236.1|11230.1|11231.6|11225.6|11236.1|11230.1|11231.5|11225.5|0
1618206000000|2021-04-12 05:40:00|11231.5|11225.5|11231.4|11225.4|11231.6|11225.6|11231.3|11225.3|0
1618206300000|2021-04-12 05:45:00|11231.3|11225.3|11231.5|11225.5|11231.6|11225.6|11231.3|11225.3|0
1618206600000|2021-04-12 05:50:00|11231.4|11225.4|11240.6|11234.6|11240.6|11234.6|11231.4|11225.4|0
1618206900000|2021-04-12 05:55:00|11240.5|11234.5|11240.7|11234.7|11240.7|11234.7|11240.5|11234.5|0
1618207200000|2021-04-12 06:00:00|11233|11231|11232.5|11230.5|11235.5|11233.5|11224.5|11222.5|94
1618207500000|2021-04-12 06:05:00|11235|11233|11241|11239|11241|11239|11234|11232|54
1618207800000|2021-04-12 06:10:00|11242.5|11240.5|11253.5|11251.5|11260.5|11258.5|11242|11240|192
1618208100000|2021-04-12 06:15:00|11253|11251|11239.5|11237.5|11253|11251|11239|11237|92
1618208400000|2021-04-12 06:20:00|11237|11235|11233.5|11231.5|11241.5|11239.5|11231|11229|102
1618208700000|2021-04-12 06:25:00|11233|11231|11235.5|11233.5|11236|11234|11231|11229|33
1618209000000|2021-04-12 06:30:00|11236|11234|11241.5|11239.5|11241.5|11239.5|11235|11233|13
1618209300000|2021-04-12 06:35:00|11241|11239|11240.5|11238.5|11244|11242|11240.5|11238.5|13
1618209600000|2021-04-12 06:40:00|11241|11239|11246.5|11244.5|11247.5|11245.5|11239.5|11237.5|6
1618209900000|2021-04-12 06:45:00|11247|11245|11245.5|11243.5|11247.5|11245.5|11244.5|11242.5|7
1618210200000|2021-04-12 06:50:00|11245|11243|11244.5|11242.5|11246|11244|11242.5|11240.5|10
1618210500000|2021-04-12 06:55:00|11244|11242|11241|11239|11244.5|11242.5|11238.5|11236.5|49
1618210800000|2021-04-12 07:00:00|11240.5|11238.5|11217|11215|11246|11244|11216.5|11214.5|925
1618211100000|2021-04-12 07:05:00|11217.5|11215.5|11225.5|11223.5|11227|11225|11216|11214|386
1618211400000|2021-04-12 07:10:00|11225|11223|11238|11236|11240|11238|11225|11223|287
1618211700000|2021-04-12 07:15:00|11238.5|11236.5|11229|11227|11240.5|11238.5|11229|11227|181
1618212000000|2021-04-12 07:20:00|11228|11226|11221.5|11219.5|11232|11230|11220.5|11218.5|180
1618212300000|2021-04-12 07:25:00|11222|11220|11213|11211|11223.5|11221.5|11212.5|11210.5|273
1618212600000|2021-04-12 07:30:00|11212.5|11210.5|11220.5|11218.5|11227.5|11225.5|11211.5|11209.5|246
1618212900000|2021-04-12 07:35:00|11221|11219|11214.5|11212.5|11225|11223|11213.5|11211.5|171
1618213200000|2021-04-12 07:40:00|11213.7|11211.7|11207.7|11205.7|11217.2|11215.2|11207.7|11205.7|280
1618213500000|2021-04-12 07:45:00|11207.2|11205.2|11217.2|11215.2|11217.2|11215.2|11204.7|11202.7|229
1618213800000|2021-04-12 07:50:00|11218.2|11216.2|11218.2|11216.2|11221.7|11219.7|11214.7|11212.7|208
1618214100000|2021-04-12 07:55:00|11218.7|11216.7|11213.7|11211.7|11220.7|11218.7|11211.2|11209.2|157
1618214400000|2021-04-12 08:00:00|11213.2|11211.2|11209.2|11207.2|11215.7|11213.7|11205.2|11203.2|211
1618214700000|2021-04-12 08:05:00|11210.7|11208.7|11211.7|11209.7|11214.2|11212.2|11208.7|11206.7|215
1618215000000|2021-04-12 08:10:00|11211.2|11209.2|11213.7|11211.7|11217.2|11215.2|11211.2|11209.2|216
1618215300000|2021-04-12 08:15:00|11214.2|11212.2|11203.7|11201.7|11215.7|11213.7|11202.2|11200.2|243
1618215600000|2021-04-12 08:20:00|11204.2|11202.2|11206.2|11204.2|11207.2|11205.2|11202.7|11200.7|104
1618215900000|2021-04-12 08:25:00|11205.7|11203.7|11206.2|11204.2|11210.2|11208.2|11205.7|11203.7|107
1618216200000|2021-04-12 08:30:00|11207.2|11205.2|11205.2|11203.2|11209.2|11207.2|11200.7|11198.7|171
1618216500000|2021-04-12 08:35:00|11205.7|11203.7|11206.7|11204.7|11208.7|11206.7|11203.2|11201.2|105
1618216800000|2021-04-12 08:40:00|11207.2|11205.2|11207.2|11205.2|11208.2|11206.2|11203.2|11201.2|69
1618217100000|2021-04-12 08:45:00|11206.7|11204.7|11204.7|11202.7|11208.2|11206.2|11201.2|11199.2|143
1618217400000|2021-04-12 08:50:00|11205.2|11203.2|11208.2|11206.2|11212.2|11210.2|11204.7|11202.7|165
1618217700000|2021-04-12 08:55:00|11209.2|11207.2|11210.7|11208.7|11210.7|11208.7|11206.2|11204.2|78
1618218000000|2021-04-12 09:00:00|11211.2|11209.2|11214.7|11212.7|11218.7|11216.7|11211.2|11209.2|91
1618218300000|2021-04-12 09:05:00|11215.2|11213.2|11208.7|11206.7|11216.7|11214.7|11207.2|11205.2|259
1618218600000|2021-04-12 09:10:00|11208.2|11206.2|11209.7|11207.7|11209.7|11207.7|11205.7|11203.7|97
1618218900000|2021-04-12 09:15:00|11210.2|11208.2|11206.7|11204.7|11210.7|11208.7|11203.7|11201.7|130
1618219200000|2021-04-12 09:20:00|11206.2|11204.2|11205.7|11203.7|11207.2|11205.2|11203.7|11201.7|66
1618219500000|2021-04-12 09:25:00|11205.2|11203.2|11203.7|11201.7|11207.2|11205.2|11193.2|11191.2|357
1618219800000|2021-04-12 09:30:00|11204.2|11202.2|11200.2|11198.2|11205.7|11203.7|11197.2|11195.2|63
1618220100000|2021-04-12 09:35:00|11200.7|11198.7|11206.7|11204.7|11208.2|11206.2|11199.7|11197.7|69
1618220400000|2021-04-12 09:40:00|11207.2|11205.2|11208.7|11206.7|11210.7|11208.7|11205.2|11203.2|107
1618220700000|2021-04-12 09:45:00|11209.7|11207.7|11214.2|11212.2|11214.2|11212.2|11206.2|11204.2|108
1618221000000|2021-04-12 09:50:00|11214.7|11212.7|11216.7|11214.7|11218.2|11216.2|11214.2|11212.2|70
1618221300000|2021-04-12 09:55:00|11217.2|11215.2|11223.7|11221.7|11223.7|11221.7|11217.2|11215.2|42
1618221600000|2021-04-12 10:00:00|11224.2|11222.2|11222.2|11220.2|11225.7|11223.7|11220.7|11218.7|132
1618221900000|2021-04-12 10:05:00|11222.7|11220.7|11220.2|11218.2|11223.2|11221.2|11217.2|11215.2|62
1618222200000|2021-04-12 10:10:00|11220.7|11218.7|11221.7|11219.7|11222.7|11220.7|11219.2|11217.2|33
1618222500000|2021-04-12 10:15:00|11221.2|11219.2|11216.2|11214.2|11222.7|11220.7|11215.2|11213.2|111
1618222800000|2021-04-12 10:20:00|11215.7|11213.7|11215.2|11213.2|11218.2|11216.2|11215.2|11213.2|31
1618223100000|2021-04-12 10:25:00|11215.7|11213.7|11215.7|11213.7|11216.7|11214.7|11213.2|11211.2|28
1618223400000|2021-04-12 10:30:00|11215.2|11213.2|11210.7|11208.7|11216.2|11214.2|11210.7|11208.7|35
1618223700000|2021-04-12 10:35:00|11210.2|11208.2|11214.7|11212.7|11216.7|11214.7|11210.2|11208.2|71
1618224000000|2021-04-12 10:40:00|11214.2|11212.2|11211.7|11209.7|11215.2|11213.2|11209.2|11207.2|113
1618224300000|2021-04-12 10:45:00|11211.2|11209.2|11215.7|11213.7|11215.7|11213.7|11211.2|11209.2|86
1618224600000|2021-04-12 10:50:00|11216.2|11214.2|11211.7|11209.7|11216.2|11214.2|11210.7|11208.7|55
1618224900000|2021-04-12 10:55:00|11211.2|11209.2|11211.2|11209.2|11212.7|11210.7|11209.7|11207.7|64
1618225200000|2021-04-12 11:00:00|11212.2|11210.2|11208.2|11206.2|11212.2|11210.2|11205.7|11203.7|52
1618225500000|2021-04-12 11:05:00|11208.7|11206.7|11205.2|11203.2|11209.2|11207.2|11204.2|11202.2|63
1618225800000|2021-04-12 11:10:00|11206.2|11204.2|11204.7|11202.7|11209.2|11207.2|11204.2|11202.2|102
1618226100000|2021-04-12 11:15:00|11205.2|11203.2|11207.2|11205.2|11209.7|11207.7|11204.7|11202.7|88
1618226400000|2021-04-12 11:20:00|11206.7|11204.7|11209.7|11207.7|11210.2|11208.2|11205.7|11203.7|48
1618226700000|2021-04-12 11:25:00|11209.2|11207.2|11208.7|11206.7|11211.7|11209.7|11207.2|11205.2|54
1618227000000|2021-04-12 11:30:00|11209.2|11207.2|11206.2|11204.2|11209.7|11207.7|11206.2|11204.2|91
1618227300000|2021-04-12 11:35:00|11205.7|11203.7|11201.7|11199.7|11206.7|11204.7|11199.7|11197.7|136
1618227600000|2021-04-12 11:40:00|11201.9|11199.9|11200.4|11198.4|11203.9|11201.9|11200.4|11198.4|134
1618227900000|2021-04-12 11:45:00|11200.9|11198.9|11199.4|11197.4|11200.9|11198.9|11194.4|11192.4|110
1618228200000|2021-04-12 11:50:00|11199.9|11197.9|11202.9|11200.9|11202.9|11200.9|11199.9|11197.9|69
1618228500000|2021-04-12 11:55:00|11202.4|11200.4|11200.4|11198.4|11202.4|11200.4|11199.4|11197.4|46
1618228800000|2021-04-12 12:00:00|11200.9|11198.9|11199.4|11197.4|11203.4|11201.4|11199.4|11197.4|84
1618229100000|2021-04-12 12:05:00|11198.9|11196.9|11203.4|11201.4|11205.4|11203.4|11198.4|11196.4|75
1618229400000|2021-04-12 12:10:00|11202.9|11200.9|11203.9|11201.9|11204.4|11202.4|11201.9|11199.9|50
1618229700000|2021-04-12 12:15:00|11204.4|11202.4|11204.4|11202.4|11208.4|11206.4|11203.9|11201.9|56
1618230000000|2021-04-12 12:20:00|11203.9|11201.9|11202.9|11200.9|11205.4|11203.4|11199.9|11197.9|99
1618230300000|2021-04-12 12:25:00|11202.4|11200.4|11203.4|11201.4|11204.4|11202.4|11200.4|11198.4|73
1618230600000|2021-04-12 12:30:00|11204.4|11202.4|11205.9|11203.9|11206.4|11204.4|11202.9|11200.9|53
1618230900000|2021-04-12 12:35:00|11205.4|11203.4|11205.4|11203.4|11206.9|11204.9|11204.4|11202.4|53
1618231200000|2021-04-12 12:40:00|11204.9|11202.9|11203.9|11201.9|11205.9|11203.9|11200.9|11198.9|264
1618231500000|2021-04-12 12:45:00|11203.4|11201.4|11202.4|11200.4|11203.9|11201.9|11201.4|11199.4|56
1618231800000|2021-04-12 12:50:00|11202.9|11200.9|11195.4|11193.4|11202.9|11200.9|11194.4|11192.4|104
1618232100000|2021-04-12 12:55:00|11195.9|11193.9|11195.4|11193.4|11198.4|11196.4|11194.4|11192.4|114
1618232400000|2021-04-12 13:00:00|11196.4|11194.4|11192.4|11190.4|11199.4|11197.4|11192.4|11190.4|198
1618232700000|2021-04-12 13:05:00|11191.4|11189.4|11190.4|11188.4|11192.4|11190.4|11187.4|11185.4|186
1618233000000|2021-04-12 13:10:00|11190.9|11188.9|11190.4|11188.4|11194.9|11192.9|11189.4|11187.4|219
1618233300000|2021-04-12 13:15:00|11189.9|11187.9|11188.4|11186.4|11192.4|11190.4|11187.4|11185.4|114
1618233600000|2021-04-12 13:20:00|11188.9|11186.9|11188.4|11186.4|11190.4|11188.4|11187.4|11185.4|171
1618233900000|2021-04-12 13:25:00|11188.9|11186.9|11185.9|11183.9|11191.4|11189.4|11185.4|11183.4|150
1618234200000|2021-04-12 13:30:00|11186.4|11184.4|11187.4|11185.4|11190.4|11188.4|11184.9|11182.9|303
1618234500000|2021-04-12 13:35:00|11187.9|11185.9|11188.4|11186.4|11191.4|11189.4|11185.4|11183.4|205
1618234800000|2021-04-12 13:40:00|11188.9|11186.9|11185.4|11183.4|11189.4|11187.4|11185.4|11183.4|238
1618235100000|2021-04-12 13:45:00|11185.9|11183.9|11183.4|11181.4|11186.4|11184.4|11182.4|11180.4|582
1618235400000|2021-04-12 13:50:00|11183.9|11181.9|11190.4|11188.4|11192.4|11190.4|11183.4|11181.4|226
1618235700000|2021-04-12 13:55:00|11190.9|11188.9|11203.4|11201.4|11204.9|11202.9|11190.9|11188.9|269
1618236000000|2021-04-12 14:00:00|11203.9|11201.9|11194.9|11192.9|11205.4|11203.4|11194.9|11192.9|291
1618236300000|2021-04-12 14:05:00|11195.4|11193.4|11194.4|11192.4|11195.4|11193.4|11190.4|11188.4|165
1618236600000|2021-04-12 14:10:00|11194.7|11192.7|11192.7|11190.7|11194.7|11192.7|11189.7|11187.7|203
1618236900000|2021-04-12 14:15:00|11192.2|11190.2|11190.7|11188.7|11194.7|11192.7|11189.7|11187.7|156
1618237200000|2021-04-12 14:20:00|11190.2|11188.2|11189.7|11187.7|11194.7|11192.7|11189.7|11187.7|187
1618237500000|2021-04-12 14:25:00|11190.2|11188.2|11185.7|11183.7|11191.2|11189.2|11185.7|11183.7|193
1618237800000|2021-04-12 14:30:00|11186.2|11184.2|11181.7|11179.7|11186.7|11184.7|11176.2|11174.2|394
1618238100000|2021-04-12 14:35:00|11182.2|11180.2|11179.7|11177.7|11183.2|11181.2|11178.2|11176.2|278
1618238400000|2021-04-12 14:40:00|11180.7|11178.7|11176.2|11174.2|11181.7|11179.7|11174.7|11172.7|267
1618238700000|2021-04-12 14:45:00|11175.7|11173.7|11175.7|11173.7|11178.7|11176.7|11172.7|11170.7|282
1618239000000|2021-04-12 14:50:00|11176.2|11174.2|11179.7|11177.7|11181.7|11179.7|11175.7|11173.7|276
1618239300000|2021-04-12 14:55:00|11179.2|11177.2|11176.7|11174.7|11180.7|11178.7|11175.7|11173.7|153
1618239600000|2021-04-12 15:00:00|11177.2|11175.2|11170.7|11168.7|11177.7|11175.7|11169.7|11167.7|238
1618239900000|2021-04-12 15:05:00|11171.2|11169.2|11167.7|11165.7|11171.7|11169.7|11166.7|11164.7|165
1618240200000|2021-04-12 15:10:00|11167.2|11165.2|11175.7|11173.7|11176.7|11174.7|11166.7|11164.7|419
1618240500000|2021-04-12 15:15:00|11175.2|11173.2|11181.2|11179.2|11183.2|11181.2|11172.7|11170.7|583
1618240800000|2021-04-12 15:20:00|11177.3|11175.3|11176.8|11174.8|11180.8|11178.8|11170.8|11168.8|451
1618241100000|2021-04-12 15:25:00|11175.8|11173.8|11179.8|11177.8|11182.8|11180.8|11175.8|11173.8|906
1618241400000|2021-04-12 15:30:00|11181.3|11179.3|11174.3|11172.3|11182.8|11180.8|11170.8|11168.8|462
1618241700000|2021-04-12 15:35:00|11173.8|11171.8|11168.8|11166.8|11177.3|11175.3|11167.8|11165.8|238
1618242000000|2021-04-12 15:40:00|11168.3|11166.3|11170.8|11168.8|11171.8|11169.8|11164.8|11162.8|134
1618242300000|2021-04-12 15:45:00|11171.3|11169.3|11173.8|11171.8|11174.3|11172.3|11168.3|11166.3|99
1618242600000|2021-04-12 15:50:00|11173.3|11171.3|11172.8|11170.8|11173.8|11171.8|11169.8|11167.8|45
1618242900000|2021-04-12 15:55:00|11173.3|11171.3|11178.3|11176.3|11178.3|11176.3|11172.8|11170.8|44
1618243200000|2021-04-12 16:00:00|11177.8|11175.8|11177.8|11175.8|11177.8|11175.8|11175.3|11173.3|13
1618243500000|2021-04-12 16:05:00|11177.3|11175.3|11172.3|11170.3|11177.8|11175.8|11171.8|11169.8|16
1618243800000|2021-04-12 16:10:00|11172.8|11170.8|11172.8|11170.8|11175.3|11173.3|11172.3|11170.3|7
1618244100000|2021-04-12 16:15:00|11172.3|11170.3|11173.3|11171.3|11174.8|11172.8|11170.8|11168.8|16
1618244400000|2021-04-12 16:20:00|11173.8|11171.8|11173.3|11171.3|11174.3|11172.3|11172.3|11170.3|2
1618244700000|2021-04-12 16:25:00|11172.8|11170.8|11172.3|11170.3|11175.8|11173.8|11172.3|11170.3|18
1618245000000|2021-04-12 16:30:00|11172.8|11170.8|11181.3|11179.3|11181.3|11179.3|11172.8|11170.8|20
1618245300000|2021-04-12 16:35:00|11181.8|11179.8|11177.8|11175.8|11181.8|11179.8|11177.8|11175.8|5
1618245600000|2021-04-12 16:40:00|11178.3|11176.3|11179.3|11177.3|11179.3|11177.3|11177.8|11175.8|8
1618245900000|2021-04-12 16:45:00|11179.8|11177.8|11179.8|11177.8|11180.8|11178.8|11178.3|11176.3|7
1618246200000|2021-04-12 16:50:00|11179.3|11177.3|11177.8|11175.8|11179.3|11177.3|11175.8|11173.8|19
1618246500000|2021-04-12 16:55:00|11178.3|11176.3|11178.8|11176.8|11181.3|11179.3|11177.8|11175.8|47
1618246800000|2021-04-12 17:00:00|11179.3|11177.3|11176.8|11174.8|11179.3|11177.3|11176.8|11174.8|17
1618247100000|2021-04-12 17:05:00|11177.3|11175.3|11176.8|11174.8|11178.8|11176.8|11176.8|11174.8|2
1618247400000|2021-04-12 17:10:00|11175.8|11173.8|11175.3|11173.3|11176.3|11174.3|11174.8|11172.8|4
1618247700000|2021-04-12 17:15:00|11175.8|11173.8|11176.3|11174.3|11176.3|11174.3|11173.3|11171.3|18
1618248000000|2021-04-12 17:20:00|11175.8|11173.8|11172.8|11170.8|11175.8|11173.8|11172.8|11170.8|1
1618248300000|2021-04-12 17:25:00|11173.8|11171.8|11172.3|11170.3|11173.8|11171.8|11171.8|11169.8|23
1618248600000|2021-04-12 17:30:00|11172.8|11170.8|11169.8|11167.8|11172.8|11170.8|11168.3|11166.3|27
1618248900000|2021-04-12 17:35:00|11169.3|11167.3|11168.3|11166.3|11170.3|11168.3|11166.3|11164.3|18
1618249200000|2021-04-12 17:40:00|11167.8|11165.8|11164.8|11162.8|11167.8|11165.8|11164.8|11162.8|16
1618249500000|2021-04-12 17:45:00|11165.3|11163.3|11166.8|11164.8|11166.8|11164.8|11165.3|11163.3|21
1618249800000|2021-04-12 17:50:00|11167.3|11165.3|11165.8|11163.8|11167.8|11165.8|11164.8|11162.8|14
1618250100000|2021-04-12 17:55:00|11165.3|11163.3|11161.8|11159.8|11165.3|11163.3|11161.8|11159.8|15
1618250400000|2021-04-12 18:00:00|11162.3|11160.3|11161.8|11159.8|11164.3|11162.3|11161.8|11159.8|4
1618250700000|2021-04-12 18:05:00|11160.8|11158.8|11160.3|11158.3|11163.8|11161.8|11159.8|11157.8|26
1618251000000|2021-04-12 18:10:00|11160.8|11158.8|11160.8|11158.8|11161.8|11159.8|11160.3|11158.3|5
1618251300000|2021-04-12 18:15:00|11161.3|11159.3|11171.3|11169.3|11171.3|11169.3|11161.3|11159.3|8
1618251600000|2021-04-12 18:20:00|11171.8|11169.8|11169.8|11167.8|11172.3|11170.3|11168.8|11166.8|9
1618251900000|2021-04-12 18:25:00|11170.3|11168.3|11171.8|11169.8|11171.8|11169.8|11168.8|11166.8|5
1618252200000|2021-04-12 18:30:00|11171.3|11169.3|11167.8|11165.8|11171.3|11169.3|11167.8|11165.8|12
1618252500000|2021-04-12 18:35:00|11168.3|11166.3|11171.8|11169.8|11171.8|11169.8|11167.8|11165.8|9
1618252800000|2021-04-12 18:40:00|11171.3|11169.3|11172.3|11170.3|11172.8|11170.8|11169.8|11167.8|4
1618253100000|2021-04-12 18:45:00|11171.8|11169.8|11172.3|11170.3|11173.3|11171.3|11171.3|11169.3|6
1618253400000|2021-04-12 18:50:00|11171.8|11169.8|11172.3|11170.3|11172.8|11170.8|11170.8|11168.8|0
1618253700000|2021-04-12 18:55:00|11172.8|11170.8|11173.8|11171.8|11174.3|11172.3|11171.3|11169.3|13
1618254000000|2021-04-12 19:00:00|11173.3|11171.3|11172.3|11170.3|11173.3|11171.3|11170.8|11168.8|12
1618254300000|2021-04-12 19:05:00|11172.8|11170.8|11172.8|11170.8|11174.3|11172.3|11171.3|11169.3|11
1618254600000|2021-04-12 19:10:00|11173.3|11171.3|11171.3|11169.3|11173.3|11171.3|11170.8|11168.8|2
1618254900000|2021-04-12 19:15:00|11170.8|11168.8|11166.8|11164.8|11171.3|11169.3|11166.8|11164.8|51
1618255200000|2021-04-12 19:20:00|11167.3|11165.3|11168.8|11166.8|11169.3|11167.3|11167.3|11165.3|6
1618255500000|2021-04-12 19:25:00|11169.3|11167.3|11169.8|11167.8|11170.3|11168.3|11168.8|11166.8|10
1618255800000|2021-04-12 19:30:00|11170.3|11168.3|11167.8|11165.8|11171.3|11169.3|11167.3|11165.3|13
1618256100000|2021-04-12 19:35:00|11167.3|11165.3|11170.3|11168.3|11171.3|11169.3|11167.3|11165.3|16
1618256400000|2021-04-12 19:40:00|11170.8|11168.8|11172.8|11170.8|11172.8|11170.8|11169.8|11167.8|7
1618256700000|2021-04-12 19:45:00|11173.8|11171.8|11172.3|11170.3|11174.8|11172.8|11171.8|11169.8|21
1618257000000|2021-04-12 19:50:00|11172.8|11170.8|11176.8|11174.8|11176.8|11174.8|11172.3|11170.3|13
1618257300000|2021-04-12 19:55:00|11177.3|11175.3|11178.5|11172.5|11178.6|11175.8|11170.3|11168.3|50
1618257600000|2021-04-12 20:00:00|11178.7|11172.7|11177.8|11171.8|11186.3|11180.3|11177.8|11171.8|0
1618257900000|2021-04-12 20:05:00|11177.9|11171.9|11180.6|11174.6|11181.3|11175.3|11177.8|11171.8|0
1618258200000|2021-04-12 20:10:00|11180.5|11174.5|11180.7|11174.7|11180.8|11174.8|11177.8|11171.8|0
1618258500000|2021-04-12 20:15:00|11180.9|11174.9|11180.1|11174.1|11180.9|11174.9|11180.1|11174.1|0
1618258800000|2021-04-12 20:20:00|11179.7|11173.7|11179.9|11173.9|11180.1|11174.1|11179.7|11173.7|0
1618259100000|2021-04-12 20:25:00|11180.1|11174.1|11180.5|11174.5|11180.7|11174.7|11179.9|11173.9|0
1618259400000|2021-04-12 20:30:00|11180.4|11174.4|11180.1|11174.1|11181.8|11175.8|11179.1|11173.1|0
1618259700000|2021-04-12 20:35:00|11180.2|11174.2|11182.3|11176.3|11182.3|11176.3|11180.1|11174.1|0
1618260000000|2021-04-12 20:40:00|11182.2|11176.2|11182.3|11176.3|11182.8|11176.8|11179.6|11173.6|0
1618260300000|2021-04-12 20:45:00|11182.4|11176.4|11181.8|11175.8|11183.3|11177.3|11181.8|11175.8|0
1618260600000|2021-04-12 20:50:00|11181.7|11175.7|11183.3|11177.3|11184.5|11178.5|11181.3|11175.3|0
1618260900000|2021-04-12 20:55:00|11183.2|11177.2|11182.4|11176.4|11183.3|11177.3|11181.8|11175.8|0
1618261200000|2021-04-12 21:00:00|11181.8|11175.8|11182|11176|11182|11176|11181.8|11175.8|0
1618261500000|2021-04-12 21:05:00|11181.6|11175.6|11181.6|11175.6|11181.6|11175.6|11181.4|11175.4|0
1618261800000|2021-04-12 21:10:00|11181.8|11175.8|11181.4|11175.4|11181.8|11175.8|11181.4|11175.4|0
1618262100000|2021-04-12 21:15:00|11181.2|11175.2|11181.2|11175.2|11181.2|11175.2|11181.2|11175.2|0
1618262400000|2021-04-12 21:20:00|11181.4|11175.4|11181.6|11175.6|11182|11176|11181.2|11175.2|0
1618262700000|2021-04-12 21:25:00|11181.4|11175.4|11181.6|11175.6|11181.6|11175.6|11181.4|11175.4|0
1618263000000|2021-04-12 21:30:00|11181.8|11175.8|11181.6|11175.6|11181.8|11175.8|11181.6|11175.6|0
1618263300000|2021-04-12 21:35:00|11181.4|11175.4|11181.6|11175.6|11181.8|11175.8|11181.2|11175.2|0
1618263600000|2021-04-12 21:40:00|11181.8|11175.8|11181.8|11175.8|11181.8|11175.8|11181.4|11175.4|0
1618263900000|2021-04-12 21:45:00|11182.4|11176.4|11182|11176|11182.4|11176.4|11182|11176|0
1618264200000|2021-04-12 21:50:00|11181.8|11175.8|11182|11176|11182.2|11176.2|11181.8|11175.8|0
1618264500000|2021-04-12 21:55:00|11181.6|11175.6|11182|11176|11182.2|11176.2|11181.6|11175.6|0
1618264800000|2021-04-12 22:00:00|11181.9|11175.9|11183.6|11177.6|11184.3|11178.3|11181.1|11175.1|0
1618265100000|2021-04-12 22:05:00|11183.5|11177.5|11180.6|11174.6|11183.5|11177.5|11179.3|11173.3|0
1618265400000|2021-04-12 22:10:00|11180.5|11174.5|11178.8|11172.8|11180.5|11174.5|11178.3|11172.3|0
1618265700000|2021-04-12 22:15:00|11178.9|11172.9|11180.6|11174.6|11180.6|11174.6|11178.8|11172.8|0
1618266000000|2021-04-12 22:20:00|11181.1|11175.1|11179.3|11173.3|11181.1|11175.1|11179.1|11173.1|0
1618266300000|2021-04-12 22:25:00|11178.8|11172.8|11179.3|11173.3|11179.9|11173.9|11178.8|11172.8|0
1618266600000|2021-04-12 22:30:00|11178.8|11172.8|11179.3|11173.3|11179.3|11173.3|11178.8|11172.8|0
1618266900000|2021-04-12 22:35:00|11179.1|11173.1|11179.3|11173.3|11179.3|11173.3|11178.8|11172.8|0
1618267200000|2021-04-12 22:40:00|11179.4|11173.4|11179.3|11173.3|11180.6|11174.6|11179.3|11173.3|0
1618267500000|2021-04-12 22:45:00|11178.8|11172.8|11179.9|11173.9|11180.6|11174.6|11178.8|11172.8|0
1618267800000|2021-04-12 22:50:00|11180.6|11174.6|11179.3|11173.3|11180.6|11174.6|11179.3|11173.3|0
1618268100000|2021-04-12 22:55:00|11179.1|11173.1|11179.3|11173.3|11179.3|11173.3|11178.8|11172.8|0
1618268400000|2021-04-12 23:00:00|11178.8|11172.8|11177.5|11171.5|11178.8|11172.8|11176.8|11170.8|0
1618268700000|2021-04-12 23:05:00|11177.3|11171.3|11177.3|11171.3|11178.8|11172.8|11176.8|11170.8|0
1618269000000|2021-04-12 23:10:00|11177.1|11171.1|11176.8|11170.8|11177.3|11171.3|11176.4|11170.4|0
1618269300000|2021-04-12 23:15:00|11176.9|11170.9|11177.8|11171.8|11177.8|11171.8|11176.8|11170.8|0
1618269600000|2021-04-12 23:20:00|11177.6|11171.6|11177.8|11171.8|11177.8|11171.8|11177.3|11171.3|0
1618269900000|2021-04-12 23:25:00|11177.3|11171.3|11178.3|11172.3|11178.3|11172.3|11176.8|11170.8|0
1618270200000|2021-04-12 23:30:00|11178.4|11172.4|11181.1|11175.1|11182.6|11176.6|11178.3|11172.3|0
1618270500000|2021-04-12 23:35:00|11181.2|11175.2|11181.1|11175.1|11182.1|11176.1|11181.1|11175.1|0
1618270800000|2021-04-12 23:40:00|11181.2|11175.2|11182.6|11176.6|11182.8|11176.8|11181.2|11175.2|0
1618271100000|2021-04-12 23:45:00|11182.7|11176.7|11184.8|11178.8|11185.3|11179.3|11182.7|11176.7|0
1618271400000|2021-04-12 23:50:00|11184.7|11178.7|11182.1|11176.1|11184.7|11178.7|11182.1|11176.1|0
1618271700000|2021-04-12 23:55:00|11182.2|11176.2|11181.1|11175.1|11182.6|11176.6|11180.6|11174.6|0
1618272000000|2021-04-13 00:00:00|11181|11175|11178.3|11172.3|11182.6|11176.6|11177.8|11171.8|0
1618272300000|2021-04-13 00:05:00|11177.8|11171.8|11180.6|11174.6|11180.6|11174.6|11177.3|11171.3|0
1618272600000|2021-04-13 00:10:00|11181.1|11175.1|11183.1|11177.1|11183.6|11177.6|11180.6|11174.6|0
1618272900000|2021-04-13 00:15:00|11183|11177|11176.6|11170.6|11183.4|11177.4|11176.6|11170.6|0
1618273200000|2021-04-13 00:20:00|11177.4|11171.4|11176.4|11170.4|11178.9|11172.9|11176.4|11170.4|0
1618273500000|2021-04-13 00:25:00|11176.3|11170.3|11178.8|11172.8|11178.9|11172.9|11174.2|11168.2|0
1618273800000|2021-04-13 00:30:00|11178.9|11172.9|11178.8|11172.8|11178.9|11172.9|11178.8|11172.8|0
1618274100000|2021-04-13 00:35:00|11181|11175|11178.7|11172.7|11181|11175|11178.7|11172.7|0
1618274400000|2021-04-13 00:40:00|11178.8|11172.8|11180.9|11174.9|11181|11175|11178.8|11172.8|0
1618274700000|2021-04-13 00:45:00|11181.6|11175.6|11178.5|11172.5|11183.1|11177.1|11178.5|11172.5|0
1618275000000|2021-04-13 00:50:00|11178.6|11172.6|11180.6|11174.6|11180.7|11174.7|11178.4|11172.4|0
1618275300000|2021-04-13 00:55:00|11180.7|11174.7|11180.9|11174.9|11180.9|11174.9|11178.5|11172.5|0
1618275600000|2021-04-13 01:00:00|11180.8|11174.8|11180.8|11174.8|11183.2|11177.2|11180.8|11174.8|0
1618275900000|2021-04-13 01:05:00|11180.7|11174.7|11180.7|11174.7|11180.7|11174.7|11180.6|11174.6|0
1618276200000|2021-04-13 01:10:00|11180.8|11174.8|11178.5|11172.5|11180.8|11174.8|11178.5|11172.5|0
1618276500000|2021-04-13 01:15:00|11179.3|11173.3|11178.4|11172.4|11180.8|11174.8|11178.4|11172.4|0
1618276800000|2021-04-13 01:20:00|11178.5|11172.5|11178.4|11172.4|11180.7|11174.7|11178.3|11172.3|0
1618277100000|2021-04-13 01:25:00|11178.5|11172.5|11183.1|11177.1|11183.1|11177.1|11178.5|11172.5|0
1618277400000|2021-04-13 01:30:00|11183|11177|11183|11177|11185.5|11179.5|11180.8|11174.8|0
1618277700000|2021-04-13 01:35:00|11182.9|11176.9|11183|11177|11185.3|11179.3|11180.6|11174.6|0
1618278000000|2021-04-13 01:40:00|11183.8|11177.8|11183|11177|11185.3|11179.3|11182.9|11176.9|0
1618278300000|2021-04-13 01:45:00|11183.8|11177.8|11185.2|11179.2|11185.2|11179.2|11182.8|11176.8|0
1618278600000|2021-04-13 01:50:00|11185.3|11179.3|11185.2|11179.2|11187.4|11181.4|11183|11177|0
1618278900000|2021-04-13 01:55:00|11185.1|11179.1|11182.7|11176.7|11185.2|11179.2|11182.7|11176.7|0
1618279200000|2021-04-13 02:00:00|11182.8|11176.8|11185|11179|11185.2|11179.2|11182.7|11176.7|0
1618279500000|2021-04-13 02:05:00|11185.1|11179.1|11187.4|11181.4|11187.4|11181.4|11185|11179|0
1618279800000|2021-04-13 02:10:00|11187.3|11181.3|11187.2|11181.2|11187.4|11181.4|11185|11179|0
1618280100000|2021-04-13 02:15:00|11187.3|11181.3|11187.4|11181.4|11187.5|11181.5|11187.2|11181.2|0
1618280400000|2021-04-13 02:20:00|11187.5|11181.5|11187.5|11181.5|11189.8|11183.8|11187.4|11181.4|0
1618280700000|2021-04-13 02:25:00|11187.4|11181.4|11187.6|11181.6|11187.6|11181.6|11187.4|11181.4|0
1618281000000|2021-04-13 02:30:00|11188.3|11182.3|11190.4|11184.4|11190.6|11184.6|11188.3|11182.3|0
1618281300000|2021-04-13 02:35:00|11190.5|11184.5|11185.9|11179.9|11190.6|11184.6|11185.9|11179.9|0
1618281600000|2021-04-13 02:40:00|11186|11180|11185.9|11179.9|11188.2|11182.2|11185.9|11179.9|0
1618281900000|2021-04-13 02:45:00|11187|11181|11188.1|11182.1|11188.2|11182.2|11187|11181|0
1618282200000|2021-04-13 02:50:00|11188.2|11182.2|11188|11182|11189.3|11183.3|11188|11182|0
1618282500000|2021-04-13 02:55:00|11188.1|11182.1|11188.2|11182.2|11188.2|11182.2|11188.1|11182.1|0
1618282800000|2021-04-13 03:00:00|11188.3|11182.3|11192.6|11186.6|11192.6|11186.6|11188.3|11182.3|0
1618283400000|2021-04-13 03:10:00|11192.7|11186.7|11192.6|11186.6|11192.7|11186.7|11192.5|11186.5|0
1618283700000|2021-04-13 03:15:00|11192.5|11186.5|11192.6|11186.6|11192.6|11186.6|11192.5|11186.5|0
1618284000000|2021-04-13 03:20:00|11192.5|11186.5|11188.1|11182.1|11192.5|11186.5|11188|11182|0
1618284300000|2021-04-13 03:25:00|11188.8|11182.8|11188|11182|11190.2|11184.2|11187.9|11181.9|0
1618284600000|2021-04-13 03:30:00|11188.7|11182.7|11192.4|11186.4|11192.4|11186.4|11188.7|11182.7|0
1618284900000|2021-04-13 03:35:00|11192.5|11186.5|11190.2|11184.2|11192.5|11186.5|11190.2|11184.2|0
1618285200000|2021-04-13 03:40:00|11190.3|11184.3|11190.2|11184.2|11190.3|11184.3|11190.2|11184.2|0
1618285500000|2021-04-13 03:45:00|11190.3|11184.3|11190.2|11184.2|11190.3|11184.3|11190.2|11184.2|0
1618285800000|2021-04-13 03:50:00|11190.1|11184.1|11187.8|11181.8|11190.2|11184.2|11187.8|11181.8|0
1618286100000|2021-04-13 03:55:00|11187|11181|11187.8|11181.8|11187.9|11181.9|11185.5|11179.5|0
1618286400000|2021-04-13 04:00:00|11187.7|11181.7|11187.7|11181.7|11187.7|11181.7|11185.4|11179.4|0
1618286700000|2021-04-13 04:05:00|11187.6|11181.6|11185.4|11179.4|11187.6|11181.6|11185.4|11179.4|0
1618287000000|2021-04-13 04:10:00|11186.2|11180.2|11187.7|11181.7|11188.8|11182.8|11186.2|11180.2|0
1618287300000|2021-04-13 04:15:00|11187.6|11181.6|11187.6|11181.6|11187.7|11181.7|11187.6|11181.6|0
1618287600000|2021-04-13 04:20:00|11187.7|11181.7|11187.7|11181.7|11187.8|11181.8|11187.7|11181.7|0
1618287900000|2021-04-13 04:25:00|11187.6|11181.6|11187.6|11181.6|11187.6|11181.6|11185.4|11179.4|0
1618288200000|2021-04-13 04:30:00|11187.7|11181.7|11185.2|11179.2|11187.7|11181.7|11185.2|11179.2|0
1618288500000|2021-04-13 04:35:00|11185.3|11179.3|11185.3|11179.3|11187.5|11181.5|11185.2|11179.2|0
1618288800000|2021-04-13 04:40:00|11185.2|11179.2|11185.3|11179.3|11186.4|11180.4|11185.2|11179.2|0
1618289100000|2021-04-13 04:45:00|11185.2|11179.2|11182.8|11176.8|11185.3|11179.3|11182.8|11176.8|0
1618289400000|2021-04-13 04:50:00|11182.7|11176.7|11182.8|11176.8|11182.8|11176.8|11180.4|11174.4|0
1618289700000|2021-04-13 04:55:00|11183.2|11177.2|11185|11179|11185|11179|11182.8|11176.8|0
1618290000000|2021-04-13 05:00:00|11184.9|11178.9|11180.5|11174.5|11184.9|11178.9|11180.4|11174.4|0
1618290300000|2021-04-13 05:05:00|11180.4|11174.4|11178.1|11172.1|11180.5|11174.5|11175.9|11169.9|0
1618290600000|2021-04-13 05:10:00|11178|11172|11178.1|11172.1|11180.5|11174.5|11178|11172|0
1618290900000|2021-04-13 05:15:00|11178|11172|11175.9|11169.9|11178.2|11172.2|11175.7|11169.7|0
1618291200000|2021-04-13 05:20:00|11175.8|11169.8|11175.8|11169.8|11175.8|11169.8|11173.4|11167.4|0
1618291500000|2021-04-13 05:25:00|11175.7|11169.7|11178.2|11172.2|11178.2|11172.2|11175.7|11169.7|0
1618291800000|2021-04-13 05:30:00|11178.3|11172.3|11178.3|11172.3|11180.5|11174.5|11178.1|11172.1|0
1618292100000|2021-04-13 05:35:00|11178.2|11172.2|11178.3|11172.3|11178.3|11172.3|11175.8|11169.8|0
1618292400000|2021-04-13 05:40:00|11178.4|11172.4|11179.6|11173.6|11180.8|11174.8|11178.4|11172.4|0
1618292700000|2021-04-13 05:45:00|11178.5|11172.5|11180.8|11174.8|11180.8|11174.8|11178.4|11172.4|0
1618293000000|2021-04-13 05:50:00|11180|11174|11178.5|11172.5|11180|11174|11178.4|11172.4|0
1618293300000|2021-04-13 05:55:00|11178.4|11172.4|11178.5|11172.5|11180.7|11174.7|11178.4|11172.4|0
1618293600000|2021-04-13 06:00:00|11176.8|11174.8|11172.8|11170.8|11178.3|11176.3|11172.8|11170.8|67
1618293900000|2021-04-13 06:05:00|11172.3|11170.3|11170.3|11168.3|11173.3|11171.3|11170.3|11168.3|14
1618294200000|2021-04-13 06:10:00|11170.8|11168.8|11169.3|11167.3|11171.3|11169.3|11165.3|11163.3|33
1618294500000|2021-04-13 06:15:00|11168.8|11166.8|11172.3|11170.3|11172.8|11170.8|11168.3|11166.3|9
1618294800000|2021-04-13 06:20:00|11171.8|11169.8|11170.8|11168.8|11171.8|11169.8|11170.3|11168.3|11
1618295100000|2021-04-13 06:25:00|11169.3|11167.3|11174.3|11172.3|11174.8|11172.8|11168.8|11166.8|27
1618295400000|2021-04-13 06:30:00|11175.3|11173.3|11180.3|11178.3|11180.8|11178.8|11175.3|11173.3|19
1618295700000|2021-04-13 06:35:00|11180.8|11178.8|11177.3|11175.3|11180.8|11178.8|11177.3|11175.3|15
1618296000000|2021-04-13 06:40:00|11175.3|11173.3|11178.3|11176.3|11178.3|11176.3|11174.8|11172.8|8
1618296300000|2021-04-13 06:45:00|11177.8|11175.8|11180.3|11178.3|11180.3|11178.3|11177.3|11175.3|6
1618296600000|2021-04-13 06:50:00|11179.8|11177.8|11180.8|11178.8|11181.8|11179.8|11177.3|11175.3|16
1618296900000|2021-04-13 06:55:00|11180.3|11178.3|11184.3|11182.3|11184.8|11182.8|11177.3|11175.3|52
1618297200000|2021-04-13 07:00:00|11185.3|11183.3|11178.8|11176.8|11193.3|11191.3|11178.3|11176.3|738
1618297500000|2021-04-13 07:05:00|11177.3|11175.3|11185.3|11183.3|11187.8|11185.8|11176.8|11174.8|384
1618297800000|2021-04-13 07:10:00|11185.8|11183.8|11180.8|11178.8|11188.8|11186.8|11180.3|11178.3|384
1618298100000|2021-04-13 07:15:00|11180.3|11178.3|11184.3|11182.3|11186.3|11184.3|11176.8|11174.8|350
1618298400000|2021-04-13 07:20:00|11183.8|11181.8|11177.3|11175.3|11184.8|11182.8|11175.8|11173.8|329
1618298700000|2021-04-13 07:25:00|11177.8|11175.8|11172.8|11170.8|11178.8|11176.8|11170.8|11168.8|290
1618299000000|2021-04-13 07:30:00|11172.3|11170.3|11167.3|11165.3|11174.8|11172.8|11166.3|11164.3|273
1618299300000|2021-04-13 07:35:00|11167.8|11165.8|11163.3|11161.3|11168.3|11166.3|11159.8|11157.8|323
1618299600000|2021-04-13 07:40:00|11163.8|11161.8|11149|11147|11167.8|11165.8|11148.5|11146.5|257
1618299900000|2021-04-13 07:45:00|11149.5|11147.5|11142.5|11140.5|11151.5|11149.5|11141|11139|239
1618300200000|2021-04-13 07:50:00|11141.5|11139.5|11141|11139|11143.5|11141.5|11136|11134|288
1618300500000|2021-04-13 07:55:00|11141.5|11139.5|11151|11149|11151|11149|11140|11138|276
1618300800000|2021-04-13 08:00:00|11150.5|11148.5|11151.5|11149.5|11152.5|11150.5|11146.5|11144.5|398
1618301100000|2021-04-13 08:05:00|11151|11149|11153.5|11151.5|11157.5|11155.5|11151|11149|419
1618301400000|2021-04-13 08:10:00|11153|11151|11144.5|11142.5|11153|11151|11144.5|11142.5|267
1618301700000|2021-04-13 08:15:00|11144|11142|11141|11139|11145.5|11143.5|11141|11139|280
1618302000000|2021-04-13 08:20:00|11140.5|11138.5|11151|11149|11152|11150|11140.5|11138.5|152
1618302300000|2021-04-13 08:25:00|11151.5|11149.5|11154.5|11152.5|11154.5|11152.5|11150.5|11148.5|131
1618302600000|2021-04-13 08:30:00|11155.5|11153.5|11154|11152|11158.5|11156.5|11151.5|11149.5|163
1618302900000|2021-04-13 08:35:00|11154.5|11152.5|11153|11151|11157.5|11155.5|11152.5|11150.5|129
1618303200000|2021-04-13 08:40:00|11152.5|11150.5|11153.5|11151.5|11158.5|11156.5|11152|11150|136
1618303500000|2021-04-13 08:45:00|11154|11152|11158|11156|11159.5|11157.5|11151|11149|98
1618303800000|2021-04-13 08:50:00|11157.5|11155.5|11158|11156|11158.5|11156.5|11155|11153|65
1618304100000|2021-04-13 08:55:00|11157.5|11155.5|11160|11158|11162|11160|11155|11153|204
1618304400000|2021-04-13 09:00:00|11159.5|11157.5|11155|11153|11162|11160|11153.5|11151.5|119
1618304700000|2021-04-13 09:05:00|11155.5|11153.5|11150|11148|11155.5|11153.5|11149.5|11147.5|98
1618305000000|2021-04-13 09:10:00|11150.5|11148.5|11149|11147|11151.5|11149.5|11147.5|11145.5|72
1618305300000|2021-04-13 09:15:00|11148.5|11146.5|11154.5|11152.5|11154.5|11152.5|11148|11146|278
1618305600000|2021-04-13 09:20:00|11155|11153|11152|11150|11158.5|11156.5|11151|11149|106
1618305900000|2021-04-13 09:25:00|11152.5|11150.5|11149|11147|11153|11151|11148.5|11146.5|71
1618306200000|2021-04-13 09:30:00|11149.5|11147.5|11142.5|11140.5|11149.5|11147.5|11142.5|11140.5|104
1618306500000|2021-04-13 09:35:00|11143|11141|11143|11141|11145|11143|11141|11139|147
1618306800000|2021-04-13 09:40:00|11142.5|11140.5|11140|11138|11143|11141|11137.5|11135.5|175
1618307100000|2021-04-13 09:45:00|11139.5|11137.5|11137.5|11135.5|11141.5|11139.5|11137.5|11135.5|165
1618307400000|2021-04-13 09:50:00|11137|11135|11142|11140|11143|11141|11136.5|11134.5|140
1618307700000|2021-04-13 09:55:00|11142.5|11140.5|11146.5|11144.5|11154.5|11152.5|11142|11140|362
1618308000000|2021-04-13 10:00:00|11147|11145|11140.5|11138.5|11147.5|11145.5|11138.5|11136.5|331
1618308300000|2021-04-13 10:05:00|11140|11138|11138|11136|11140.5|11138.5|11134|11132|94
1618308600000|2021-04-13 10:10:00|11138.5|11136.5|11130.5|11128.5|11138.5|11136.5|11130|11128|139
1618308900000|2021-04-13 10:15:00|11131|11129|11130|11128|11133|11131|11129|11127|155
1618309200000|2021-04-13 10:20:00|11129.5|11127.5|11138|11136|11138.5|11136.5|11129|11127|185
1618309500000|2021-04-13 10:25:00|11138.5|11136.5|11133.5|11131.5|11140|11138|11133|11131|250
1618309800000|2021-04-13 10:30:00|11133|11131|11131|11129|11137.5|11135.5|11129.5|11127.5|151
1618310100000|2021-04-13 10:35:00|11130.5|11128.5|11128|11126|11131.5|11129.5|11127|11125|91
1618310400000|2021-04-13 10:40:00|11127.5|11125.5|11123|11121|11128.5|11126.5|11122.5|11120.5|159
1618310700000|2021-04-13 10:45:00|11122.5|11120.5|11121.5|11119.5|11126.5|11124.5|11121.5|11119.5|97
1618311000000|2021-04-13 10:50:00|11122|11120|11119|11117|11124|11122|11118.5|11116.5|160
1618311300000|2021-04-13 10:55:00|11119.5|11117.5|11118|11116|11122|11120|11115.5|11113.5|196
1618311600000|2021-04-13 11:00:00|11117.5|11115.5|11095|11093|11120|11118|11093.5|11091.5|781
1618311900000|2021-04-13 11:05:00|11094.5|11092.5|11121.5|11119.5|11122.5|11120.5|11094|11092|748
1618312200000|2021-04-13 11:10:00|11121|11119|11122.5|11120.5|11125|11123|11118|11116|319
1618312500000|2021-04-13 11:15:00|11123|11121|11124|11122|11124.5|11122.5|11119|11117|275
1618312800000|2021-04-13 11:20:00|11124.5|11122.5|11119|11117|11128|11126|11118|11116|196
1618313100000|2021-04-13 11:25:00|11119.5|11117.5|11117|11115|11120|11118|11113.5|11111.5|170
1618313400000|2021-04-13 11:30:00|11116.5|11114.5|11120.5|11118.5|11121|11119|11114.5|11112.5|128
1618313700000|2021-04-13 11:35:00|11120|11118|11120.5|11118.5|11124.5|11122.5|11119.5|11117.5|119
1618314000000|2021-04-13 11:40:00|11121.2|11119.2|11123.7|11121.7|11124.2|11122.2|11119.7|11117.7|90
1618314300000|2021-04-13 11:45:00|11124.2|11122.2|11130.7|11128.7|11132.7|11130.7|11119.7|11117.7|121
1618314600000|2021-04-13 11:50:00|11130.2|11128.2|11124.2|11122.2|11133.2|11131.2|11124.2|11122.2|123
1618314900000|2021-04-13 11:55:00|11124.7|11122.7|11123.7|11121.7|11127.7|11125.7|11123.2|11121.2|110
1618315200000|2021-04-13 12:00:00|11123.2|11121.2|11129.2|11127.2|11130.2|11128.2|11123.2|11121.2|82
1618315500000|2021-04-13 12:05:00|11128.7|11126.7|11134.2|11132.2|11135.2|11133.2|11128.2|11126.2|121
1618315800000|2021-04-13 12:10:00|11134.7|11132.7|11130.2|11128.2|11135.2|11133.2|11129.2|11127.2|194
1618316100000|2021-04-13 12:15:00|11130.7|11128.7|11125.7|11123.7|11131.2|11129.2|11124.2|11122.2|180
1618316400000|2021-04-13 12:20:00|11125.2|11123.2|11126.7|11124.7|11127.7|11125.7|11125.2|11123.2|160
1618316700000|2021-04-13 12:25:00|11126.2|11124.2|11123.7|11121.7|11128.2|11126.2|11123.2|11121.2|111
1618317000000|2021-04-13 12:30:00|11120.2|11118.2|11121.2|11119.2|11126.2|11124.2|11119.7|11117.7|314
1618317300000|2021-04-13 12:35:00|11120.7|11118.7|11119.2|11117.2|11122.2|11120.2|11117.2|11115.2|186
1618317600000|2021-04-13 12:40:00|11118.7|11116.7|11119.7|11117.7|11122.2|11120.2|11116.7|11114.7|212
1618317900000|2021-04-13 12:45:00|11120.2|11118.2|11118.7|11116.7|11123.7|11121.7|11118.2|11116.2|90
1618318200000|2021-04-13 12:50:00|11118.2|11116.2|11126.2|11124.2|11126.7|11124.7|11115.7|11113.7|149
1618318500000|2021-04-13 12:55:00|11125.7|11123.7|11132.2|11130.2|11132.2|11130.2|11124.2|11122.2|183
1618318800000|2021-04-13 13:00:00|11130.7|11128.7|11127.7|11125.7|11133.2|11131.2|11124.2|11122.2|145
1618319100000|2021-04-13 13:05:00|11127.2|11125.2|11119.2|11117.2|11127.7|11125.7|11118.2|11116.2|143
1618319400000|2021-04-13 13:10:00|11118.7|11116.7|11121.2|11119.2|11123.2|11121.2|11118.2|11116.2|157
1618319700000|2021-04-13 13:15:00|11120.7|11118.7|11116.2|11114.2|11121.2|11119.2|11115.2|11113.2|260
1618320000000|2021-04-13 13:20:00|11116.7|11114.7|11114.7|11112.7|11118.7|11116.7|11111.2|11109.2|401
1618320300000|2021-04-13 13:25:00|11114.2|11112.2|11115.2|11113.2|11118.2|11116.2|11114.2|11112.2|165
1618320600000|2021-04-13 13:30:00|11114.7|11112.7|11107.2|11105.2|11114.7|11112.7|11104.7|11102.7|262
1618320900000|2021-04-13 13:35:00|11107.7|11105.7|11111.2|11109.2|11124.2|11122.2|11107.7|11105.7|552
1618321200000|2021-04-13 13:40:00|11111.7|11109.7|11110.7|11108.7|11117.2|11115.2|11110.2|11108.2|270
1618321500000|2021-04-13 13:45:00|11110.2|11108.2|11112.2|11110.2|11116.2|11114.2|11107.7|11105.7|323
1618321800000|2021-04-13 13:50:00|11112.7|11110.7|11121.2|11119.2|11123.2|11121.2|11111.7|11109.7|325
1618322100000|2021-04-13 13:55:00|11120.7|11118.7|11133.7|11131.7|11138.2|11136.2|11120.7|11118.7|313
1618322400000|2021-04-13 14:00:00|11133.2|11131.2|11137.7|11135.7|11142.2|11140.2|11129.7|11127.7|283
1618322700000|2021-04-13 14:05:00|11137.2|11135.2|11136.2|11134.2|11139.2|11137.2|11131.2|11129.2|205
1618323000000|2021-04-13 14:10:00|11136.5|11134.5|11142.5|11140.5|11144.5|11142.5|11136.5|11134.5|324
1618323300000|2021-04-13 14:15:00|11143|11141|11137.5|11135.5|11143|11141|11135|11133|271
1618323600000|2021-04-13 14:20:00|11138|11136|11137.5|11135.5|11143.5|11141.5|11135.5|11133.5|242
1618323900000|2021-04-13 14:25:00|11138|11136|11134.5|11132.5|11139|11137|11131.5|11129.5|340
1618324200000|2021-04-13 14:30:00|11135|11133|11131.5|11129.5|11135|11133|11126|11124|330
1618324500000|2021-04-13 14:35:00|11132|11130|11125.5|11123.5|11133.5|11131.5|11125.5|11123.5|252
1618324800000|2021-04-13 14:40:00|11125|11123|11122.5|11120.5|11127|11125|11122.5|11120.5|323
1618325100000|2021-04-13 14:45:00|11122|11120|11113|11111|11123.5|11121.5|11113|11111|404
1618325400000|2021-04-13 14:50:00|11113.5|11111.5|11110.5|11108.5|11113.5|11111.5|11108.5|11106.5|280
1618325700000|2021-04-13 14:55:00|11110|11108|11114.5|11112.5|11116|11114|11108.5|11106.5|324
1618326000000|2021-04-13 15:00:00|11114|11112|11116.5|11114.5|11120.5|11118.5|11114|11112|379
1618326300000|2021-04-13 15:05:00|11117|11115|11112.5|11110.5|11117|11115|11111.5|11109.5|202
1618326600000|2021-04-13 15:10:00|11112|11110|11116.5|11114.5|11116.5|11114.5|11111.5|11109.5|299
1618326900000|2021-04-13 15:15:00|11116|11114|11107.5|11105.5|11116.5|11114.5|11105.5|11103.5|601
1618327200000|2021-04-13 15:20:00|11108|11106|11113.5|11111.5|11114|11112|11104.5|11102.5|415
1618327500000|2021-04-13 15:25:00|11114.5|11112.5|11124.5|11122.5|11124.5|11122.5|11111|11109|1247
1618327800000|2021-04-13 15:30:00|11125|11123|11120.5|11118.5|11126|11124|11118|11116|838
1618328100000|2021-04-13 15:35:00|11121|11119|11117|11115|11122.5|11120.5|11116.5|11114.5|121
1618328400000|2021-04-13 15:40:00|11117.5|11115.5|11119.5|11117.5|11120|11118|11116.5|11114.5|253
1618328700000|2021-04-13 15:45:00|11120|11118|11123.5|11121.5|11126.5|11124.5|11120|11118|130
1618329000000|2021-04-13 15:50:00|11124|11122|11126.5|11124.5|11128|11126|11121.5|11119.5|159
1618329300000|2021-04-13 15:55:00|11126|11124|11126|11124|11128.5|11126.5|11123.5|11121.5|37
1618329600000|2021-04-13 16:00:00|11126.5|11124.5|11123.5|11121.5|11127|11125|11122|11120|44
1618329900000|2021-04-13 16:05:00|11123|11121|11121|11119|11124.5|11122.5|11120.5|11118.5|42
1618330200000|2021-04-13 16:10:00|11121.5|11119.5|11121.5|11119.5|11124.5|11122.5|11119|11117|33
1618330500000|2021-04-13 16:15:00|11122|11120|11122.5|11120.5|11123|11121|11120|11118|8
1618330800000|2021-04-13 16:20:00|11124|11122|11120.5|11118.5|11124.5|11122.5|11120|11118|20
1618331100000|2021-04-13 16:25:00|11121.5|11119.5|11123.5|11121.5|11124.5|11122.5|11120|11118|20
1618331400000|2021-04-13 16:30:00|11124.5|11122.5|11121|11119|11125.5|11123.5|11120.5|11118.5|14
1618331700000|2021-04-13 16:35:00|11121.5|11119.5|11119.5|11117.5|11121.5|11119.5|11119|11117|4
1618332000000|2021-04-13 16:40:00|11119|11117|11119|11117|11119.5|11117.5|11116.5|11114.5|28
1618332300000|2021-04-13 16:45:00|11118.5|11116.5|11117.5|11115.5|11118.5|11116.5|11114.5|11112.5|12
1618332600000|2021-04-13 16:50:00|11117|11115|11116.5|11114.5|11118|11116|11116|11114|7
1618332900000|2021-04-13 16:55:00|11116|11114|11116|11114|11116.5|11114.5|11114.5|11112.5|9
1618333200000|2021-04-13 17:00:00|11115.5|11113.5|11117.5|11115.5|11119.5|11117.5|11115|11113|11
1618333500000|2021-04-13 17:05:00|11118|11116|11117.5|11115.5|11118.5|11116.5|11115.5|11113.5|20
1618333800000|2021-04-13 17:10:00|11118.5|11116.5|11119.5|11117.5|11119.5|11117.5|11117.5|11115.5|14
1618334100000|2021-04-13 17:15:00|11119|11117|11119.5|11117.5|11119.5|11117.5|11118|11116|3
1618334400000|2021-04-13 17:20:00|11119|11117|11119.5|11117.5|11119.5|11117.5|11118|11116|3
1618334700000|2021-04-13 17:25:00|11120.5|11118.5|11120.5|11118.5|11121|11119|11120|11118|2
1618335000000|2021-04-13 17:30:00|11121|11119|11120.5|11118.5|11121|11119|11120|11118|6
1618335300000|2021-04-13 17:35:00|11120|11118|11120.5|11118.5|11120.5|11118.5|11119.5|11117.5|6
1618335600000|2021-04-13 17:40:00|11122|11120|11121|11119|11123|11121|11121|11119|5
1618335900000|2021-04-13 17:45:00|11121.5|11119.5|11122.5|11120.5|11123|11121|11120.5|11118.5|3
1618336200000|2021-04-13 17:50:00|11122|11120|11122.5|11120.5|11122.5|11120.5|11121.5|11119.5|3
1618336500000|2021-04-13 17:55:00|11122|11120|11123.5|11121.5|11125|11123|11121|11119|11
1618336800000|2021-04-13 18:00:00|11124|11122|11127|11125|11127.5|11125.5|11123.5|11121.5|6
1618337100000|2021-04-13 18:05:00|11127.5|11125.5|11126|11124|11130|11128|11125.5|11123.5|19
1618337400000|2021-04-13 18:10:00|11126.5|11124.5|11130.5|11128.5|11130.5|11128.5|11126|11124|16
1618337700000|2021-04-13 18:15:00|11131|11129|11133.5|11131.5|11133.5|11131.5|11130|11128|33
1618338000000|2021-04-13 18:20:00|11134|11132|11135.5|11133.5|11136|11134|11132.5|11130.5|15
1618338300000|2021-04-13 18:25:00|11135|11133|11135|11133|11135.5|11133.5|11133|11131|8
1618338600000|2021-04-13 18:30:00|11134.5|11132.5|11136.5|11134.5|11137.5|11135.5|11134|11132|13
1618338900000|2021-04-13 18:35:00|11136|11134|11133|11131|11136.5|11134.5|11132.5|11130.5|6
1618339200000|2021-04-13 18:40:00|11133.5|11131.5|11133.5|11131.5|11134.5|11132.5|11132.5|11130.5|4
1618339500000|2021-04-13 18:45:00|11134|11132|11135|11133|11136.5|11134.5|11133.5|11131.5|19
1618339800000|2021-04-13 18:50:00|11134.5|11132.5|11134.5|11132.5|11136.5|11134.5|11133.5|11131.5|1
1618340100000|2021-04-13 18:55:00|11135|11133|11134|11132|11137.5|11135.5|11132.5|11130.5|11
1618340400000|2021-04-13 19:00:00|11134.5|11132.5|11138.5|11136.5|11139.5|11137.5|11134.5|11132.5|5
1618340700000|2021-04-13 19:05:00|11138|11136|11139.5|11137.5|11139.5|11137.5|11136.5|11134.5|3
1618341000000|2021-04-13 19:10:00|11140|11138|11138.5|11136.5|11141.5|11139.5|11138.5|11136.5|19
1618341300000|2021-04-13 19:15:00|11139.5|11137.5|11137|11135|11140|11138|11135.5|11133.5|22
1618341600000|2021-04-13 19:20:00|11137.5|11135.5|11137|11135|11138|11136|11136|11134|5
1618341900000|2021-04-13 19:25:00|11136.5|11134.5|11137.5|11135.5|11138|11136|11135|11133|6
1618342200000|2021-04-13 19:30:00|11137|11135|11137|11135|11138|11136|11136.5|11134.5|5
1618342500000|2021-04-13 19:35:00|11136.5|11134.5|11133|11131|11137|11135|11131|11129|14
1618342800000|2021-04-13 19:40:00|11132.5|11130.5|11133|11131|11134.5|11132.5|11131|11129|19
1618343100000|2021-04-13 19:45:00|11132.5|11130.5|11132|11130|11135|11133|11129.5|11127.5|41
1618343400000|2021-04-13 19:50:00|11132.5|11130.5|11130.5|11128.5|11132.5|11130.5|11127|11125|50
1618343700000|2021-04-13 19:55:00|11130|11128|11136.7|11130.7|11136.7|11133.5|11129|11127|49
1618344000000|2021-04-13 20:00:00|11136.5|11130.5|11138|11132|11139.2|11133.2|11136.5|11130.5|0
1618344300000|2021-04-13 20:05:00|11138.7|11132.7|11139.7|11133.7|11139.7|11133.7|11137|11131|0
1618344600000|2021-04-13 20:10:00|11140.4|11134.4|11141.4|11135.4|11142.1|11136.1|11139.4|11133.4|0
1618344900000|2021-04-13 20:15:00|11141|11135|11141.7|11135.7|11142.1|11136.1|11141|11135|0
1618345200000|2021-04-13 20:20:00|11141.9|11135.9|11141.9|11135.9|11142.5|11136.5|11141.7|11135.7|0
1618345500000|2021-04-13 20:25:00|11142.1|11136.1|11141.9|11135.9|11142.5|11136.5|11141.9|11135.9|0
1618345800000|2021-04-13 20:30:00|11142|11136|11144.2|11138.2|11144.7|11138.7|11142|11136|0
1618346100000|2021-04-13 20:35:00|11144.1|11138.1|11142.5|11136.5|11144.7|11138.7|11142|11136|0
1618346400000|2021-04-13 20:40:00|11142.4|11136.4|11143|11137|11143|11137|11142|11136|0
1618346700000|2021-04-13 20:45:00|11142.9|11136.9|11141.5|11135.5|11143|11137|11141|11135|0
1618347000000|2021-04-13 20:50:00|11141.4|11135.4|11142.5|11136.5|11143|11137|11141|11135|0
1618347300000|2021-04-13 20:55:00|11142.6|11136.6|11142.3|11136.3|11143|11137|11139.8|11133.8|0
1618347600000|2021-04-13 21:00:00|11141.9|11135.9|11142.1|11136.1|11142.5|11136.5|11141.9|11135.9|0
1618348200000|2021-04-13 21:10:00|11141.9|11135.9|11141.9|11135.9|11142.1|11136.1|11141.7|11135.7|0
1618348500000|2021-04-13 21:15:00|11141.7|11135.7|11141.5|11135.5|11141.9|11135.9|11141|11135|0
1618348800000|2021-04-13 21:20:00|11141.7|11135.7|11141.7|11135.7|11141.7|11135.7|11141|11135|0
1618349100000|2021-04-13 21:25:00|11141.9|11135.9|11141.7|11135.7|11141.9|11135.9|11141.3|11135.3|0
1618349400000|2021-04-13 21:30:00|11141.3|11135.3|11141|11135|11141.3|11135.3|11140.8|11134.8|0
1618349700000|2021-04-13 21:35:00|11141.5|11135.5|11142.1|11136.1|11142.1|11136.1|11141|11135|0
1618350000000|2021-04-13 21:40:00|11141.7|11135.7|11141.6|11135.6|11141.7|11135.7|11141.3|11135.3|0
1618350300000|2021-04-13 21:45:00|11141.4|11135.4|11141.6|11135.6|11141.8|11135.8|11141.4|11135.4|0
1618350600000|2021-04-13 21:50:00|11141.8|11135.8|11141.6|11135.6|11141.8|11135.8|11141.6|11135.6|0
1618350900000|2021-04-13 21:55:00|11141.8|11135.8|11141.8|11135.8|11142.4|11136.4|11141.6|11135.6|0
1618351200000|2021-04-13 22:00:00|11141.7|11135.7|11141.6|11135.6|11143.1|11137.1|11141.1|11135.1|0
1618351500000|2021-04-13 22:05:00|11141.4|11135.4|11139.7|11133.7|11141.6|11135.6|11139.2|11133.2|0
1618351800000|2021-04-13 22:10:00|11139.6|11133.6|11138.7|11132.7|11140.4|11134.4|11138.7|11132.7|0
1618352100000|2021-04-13 22:15:00|11139.2|11133.2|11139.7|11133.7|11140.4|11134.4|11138.7|11132.7|0
1618352400000|2021-04-13 22:20:00|11140.4|11134.4|11138.7|11132.7|11140.4|11134.4|11138.7|11132.7|0
1618352700000|2021-04-13 22:25:00|11138.6|11132.6|11139.2|11133.2|11139.2|11133.2|11137.7|11131.7|0
1618353000000|2021-04-13 22:30:00|11139.7|11133.7|11138.7|11132.7|11140.4|11134.4|11137.7|11131.7|0
1618353300000|2021-04-13 22:35:00|11138.9|11132.9|11137.7|11131.7|11139.2|11133.2|11137.7|11131.7|0
1618353600000|2021-04-13 22:40:00|11138.2|11132.2|11137.2|11131.2|11138.2|11132.2|11137.2|11131.2|0
1618353900000|2021-04-13 22:45:00|11137.4|11131.4|11137.7|11131.7|11137.9|11131.9|11137.2|11131.2|0
1618354200000|2021-04-13 22:50:00|11137.9|11131.9|11137.7|11131.7|11137.9|11131.9|11137.2|11131.2|0
1618354500000|2021-04-13 22:55:00|11137.9|11131.9|11138.2|11132.2|11138.2|11132.2|11137.7|11131.7|0
1618354800000|2021-04-13 23:00:00|11138.4|11132.4|11137.7|11131.7|11138.7|11132.7|11136.7|11130.7|0
1618355100000|2021-04-13 23:05:00|11137.6|11131.6|11136|11130|11137.6|11131.6|11135.5|11129.5|0
1618355400000|2021-04-13 23:10:00|11135.9|11129.9|11134.5|11128.5|11136|11130|11134.5|11128.5|0
1618355700000|2021-04-13 23:15:00|11135|11129|11136.7|11130.7|11136.7|11130.7|11134.5|11128.5|0
1618356000000|2021-04-13 23:20:00|11136.6|11130.6|11136|11130|11137.2|11131.2|11136|11130|0
1618356300000|2021-04-13 23:25:00|11136.2|11130.2|11136.7|11130.7|11136.7|11130.7|11135|11129|0
1618356600000|2021-04-13 23:30:00|11136.6|11130.6|11137.2|11131.2|11138.2|11132.2|11136|11130|0
1618356900000|2021-04-13 23:35:00|11137.7|11131.7|11137.7|11131.7|11138.2|11132.2|11137.4|11131.4|0
1618357200000|2021-04-13 23:40:00|11137.6|11131.6|11136.9|11130.9|11137.7|11131.7|11136.7|11130.7|0
1618357500000|2021-04-13 23:45:00|11136.7|11130.7|11135|11129|11136.7|11130.7|11134.5|11128.5|0
1618357800000|2021-04-13 23:50:00|11135.2|11129.2|11136|11130|11136.7|11130.7|11134.5|11128.5|0
1618358100000|2021-04-13 23:55:00|11135.9|11129.9|11135|11129|11136|11130|11135|11129|0
1618358400000|2021-04-14 00:00:00|11135.5|11129.5|11134.5|11128.5|11136.7|11130.7|11134|11128|0
1618358700000|2021-04-14 00:05:00|11134.7|11128.7|11135|11129|11135.5|11129.5|11134.5|11128.5|0
1618359000000|2021-04-14 00:10:00|11134.9|11128.9|11134.5|11128.5|11135.5|11129.5|11134|11128|0
1618359300000|2021-04-14 00:15:00|11131.3|11125.3|11125.1|11119.1|11131.3|11125.3|11123.9|11117.9|0
1618359600000|2021-04-14 00:20:00|11125|11119|11125.1|11119.1|11125.1|11119.1|11122.9|11116.9|0
1618359900000|2021-04-14 00:25:00|11125.2|11119.2|11129.6|11123.6|11129.6|11123.6|11125.1|11119.1|0
1618360200000|2021-04-14 00:30:00|11129.5|11123.5|11127.3|11121.3|11131.7|11125.7|11127.3|11121.3|0
1618360500000|2021-04-14 00:35:00|11127.7|11121.7|11129.7|11123.7|11129.7|11123.7|11127.3|11121.3|0
1618360800000|2021-04-14 00:40:00|11130.5|11124.5|11132|11126|11134.3|11128.3|11130.5|11124.5|0
1618361100000|2021-04-14 00:45:00|11132.1|11126.1|11132|11126|11134.3|11128.3|11132|11126|0
1618361400000|2021-04-14 00:50:00|11132.1|11126.1|11127.4|11121.4|11132.1|11126.1|11127.4|11121.4|0
1618361700000|2021-04-14 00:55:00|11127.3|11121.3|11125.2|11119.2|11127.3|11121.3|11122.9|11116.9|0
1618362000000|2021-04-14 01:00:00|11125.1|11119.1|11127.4|11121.4|11129.6|11123.6|11125.1|11119.1|0
1618362300000|2021-04-14 01:05:00|11127.3|11121.3|11127.5|11121.5|11127.5|11121.5|11126.3|11120.3|0
1618362600000|2021-04-14 01:10:00|11127.4|11121.4|11129.7|11123.7|11129.7|11123.7|11127.4|11121.4|0
1618362900000|2021-04-14 01:15:00|11129.6|11123.6|11136.6|11130.6|11137.7|11131.7|11129.6|11123.6|0
1618363200000|2021-04-14 01:20:00|11136.5|11130.5|11134.3|11128.3|11136.6|11130.6|11132.1|11126.1|0
1618363500000|2021-04-14 01:25:00|11134.2|11128.2|11132|11126|11134.3|11128.3|11132|11126|0
1618363800000|2021-04-14 01:30:00|11131.9|11125.9|11128.7|11122.7|11131.9|11125.9|11128.7|11122.7|0
1618364100000|2021-04-14 01:35:00|11127.3|11121.3|11129.5|11123.5|11129.6|11123.6|11127.2|11121.2|0
1618364400000|2021-04-14 01:40:00|11129.6|11123.6|11131.8|11125.8|11134.2|11128.2|11129.6|11123.6|0
1618364700000|2021-04-14 01:45:00|11131.9|11125.9|11134.3|11128.3|11134.3|11128.3|11131.8|11125.8|0
1618365000000|2021-04-14 01:50:00|11134.4|11128.4|11138.9|11132.9|11138.9|11132.9|11134.3|11128.3|0
1618365300000|2021-04-14 01:55:00|11138.8|11132.8|11134.4|11128.4|11138.8|11132.8|11134.3|11128.3|0
1618365600000|2021-04-14 02:00:00|11134.5|11128.5|11134.3|11128.3|11136.7|11130.7|11134.2|11128.2|0
1618365900000|2021-04-14 02:05:00|11134.7|11128.7|11134.2|11128.2|11136.5|11130.5|11134.1|11128.1|0
1618366200000|2021-04-14 02:10:00|11134.1|11128.1|11131.9|11125.9|11134.2|11128.2|11131.9|11125.9|0
1618366500000|2021-04-14 02:15:00|11132|11126|11134.2|11128.2|11134.2|11128.2|11132|11126|0
1618366800000|2021-04-14 02:20:00|11135|11129|11134.2|11128.2|11136.5|11130.5|11134.2|11128.2|0
1618367100000|2021-04-14 02:25:00|11134.6|11128.6|11134|11128|11136.4|11130.4|11134|11128|0
1618367400000|2021-04-14 02:30:00|11134.1|11128.1|11136.5|11130.5|11136.5|11130.5|11134.1|11128.1|0
1618367700000|2021-04-14 02:35:00|11136.4|11130.4|11136.3|11130.3|11136.5|11130.5|11136.3|11130.3|0
1618368000000|2021-04-14 02:40:00|11136.4|11130.4|11134.1|11128.1|11136.4|11130.4|11134|11128|0
1618368300000|2021-04-14 02:45:00|11134|11128|11134|11128|11134.1|11128.1|11131.8|11125.8|0
1618368600000|2021-04-14 02:50:00|11134.1|11128.1|11131.6|11125.6|11134.1|11128.1|11131.6|11125.6|0
1618368900000|2021-04-14 02:55:00|11131.5|11125.5|11131.8|11125.8|11134|11128|11129.3|11123.3|0
1618369200000|2021-04-14 03:00:00|11132.1|11126.1|11129.5|11123.5|11132.5|11126.5|11129.5|11123.5|0
1618369500000|2021-04-14 03:05:00|11128.7|11122.7|11129.5|11123.5|11129.6|11123.6|11127.3|11121.3|0
1618369800000|2021-04-14 03:10:00|11129.4|11123.4|11129.6|11123.6|11129.6|11123.6|11127.3|11121.3|0
1618370100000|2021-04-14 03:15:00|11129.5|11123.5|11131.9|11125.9|11131.9|11125.9|11127.3|11121.3|0
1618370400000|2021-04-14 03:20:00|11131.8|11125.8|11129.6|11123.6|11131.9|11125.9|11129.6|11123.6|0
1618370700000|2021-04-14 03:25:00|11129.7|11123.7|11129.6|11123.6|11129.7|11123.7|11129.5|11123.5|0
1618371000000|2021-04-14 03:30:00|11129.7|11123.7|11131.9|11125.9|11131.9|11125.9|11129.6|11123.6|0
1618371300000|2021-04-14 03:35:00|11131.8|11125.8|11131.8|11125.8|11131.8|11125.8|11131.8|11125.8|0
1618371600000|2021-04-14 03:40:00|11131.7|11125.7|11130.7|11124.7|11131.8|11125.8|11129.6|11123.6|0
1618371900000|2021-04-14 03:45:00|11131.1|11125.1|11129.6|11123.6|11131.8|11125.8|11129.6|11123.6|0
1618372200000|2021-04-14 03:50:00|11130.7|11124.7|11131.8|11125.8|11131.9|11125.9|11129.6|11123.6|0
1618372500000|2021-04-14 03:55:00|11131.9|11125.9|11131.9|11125.9|11133|11127|11131.8|11125.8|0
1618372800000|2021-04-14 04:00:00|11132.3|11126.3|11131.9|11125.9|11134.2|11128.2|11131.9|11125.9|0
1618373100000|2021-04-14 04:05:00|11132|11126|11132|11126|11134.2|11128.2|11132|11126|0
1618373400000|2021-04-14 04:10:00|11132.1|11126.1|11134.2|11128.2|11134.2|11128.2|11132|11126|0
1618373700000|2021-04-14 04:15:00|11134.3|11128.3|11134.3|11128.3|11136.5|11130.5|11134.2|11128.2|0
1618374000000|2021-04-14 04:20:00|11134.2|11128.2|11134.2|11128.2|11134.3|11128.3|11132|11126|0
1618374300000|2021-04-14 04:25:00|11134.3|11128.3|11136.4|11130.4|11136.4|11130.4|11134.2|11128.2|0
1618374600000|2021-04-14 04:30:00|11136.8|11130.8|11136.5|11130.5|11137.5|11131.5|11136.4|11130.4|0
1618374900000|2021-04-14 04:35:00|11137.2|11131.2|11138.7|11132.7|11140.9|11134.9|11137.2|11131.2|0
1618375200000|2021-04-14 04:40:00|11138.8|11132.8|11140.9|11134.9|11142.1|11136.1|11138.8|11132.8|0
1618375500000|2021-04-14 04:45:00|11141.7|11135.7|11143.1|11137.1|11143.2|11137.2|11141.7|11135.7|0
1618375800000|2021-04-14 04:50:00|11143.8|11137.8|11146|11140|11148.2|11142.2|11143.8|11137.8|0
1618376100000|2021-04-14 04:55:00|11145.9|11139.9|11145.9|11139.9|11145.9|11139.9|11145.9|11139.9|0
1618376400000|2021-04-14 05:00:00|11146|11140|11143.6|11137.6|11148.1|11142.1|11143.6|11137.6|0
1618376700000|2021-04-14 05:05:00|11143.7|11137.7|11148.2|11142.2|11148.2|11142.2|11143.6|11137.6|0
1618377000000|2021-04-14 05:10:00|11148.3|11142.3|11146.1|11140.1|11148.5|11142.5|11146.1|11140.1|0
1618377300000|2021-04-14 05:15:00|11146.2|11140.2|11143.7|11137.7|11146.2|11140.2|11143.7|11137.7|0
1618377600000|2021-04-14 05:20:00|11143.8|11137.8|11146.1|11140.1|11146.1|11140.1|11143.7|11137.7|0
1618377900000|2021-04-14 05:25:00|11146|11140|11143.7|11137.7|11146|11140|11143.7|11137.7|0
1618378200000|2021-04-14 05:30:00|11143.8|11137.8|11145.8|11139.8|11146.1|11140.1|11143.8|11137.8|0
1618378500000|2021-04-14 05:35:00|11145.9|11139.9|11143.7|11137.7|11145.9|11139.9|11143.6|11137.6|0
1618378800000|2021-04-14 05:40:00|11143.6|11137.6|11146|11140|11150.4|11144.4|11143.6|11137.6|0
1618379100000|2021-04-14 05:45:00|11146.1|11140.1|11148.4|11142.4|11148.4|11142.4|11146|11140|0
1618379400000|2021-04-14 05:50:00|11148.3|11142.3|11146.2|11140.2|11148.4|11142.4|11146.1|11140.1|0
1618379700000|2021-04-14 05:55:00|11147|11141|11148.4|11142.4|11150.6|11144.6|11146.3|11140.3|0
1618380000000|2021-04-14 06:00:00|11138.5|11136.5|11128|11126|11139|11137|11127|11125|45
1618380300000|2021-04-14 06:05:00|11127.5|11125.5|11120|11118|11128|11126|11119.5|11117.5|29
1618380600000|2021-04-14 06:10:00|11120.5|11118.5|11118|11116|11124|11122|11117.5|11115.5|51
1618380900000|2021-04-14 06:15:00|11118.5|11116.5|11121|11119|11122.5|11120.5|11118.5|11116.5|30
1618381200000|2021-04-14 06:20:00|11120.5|11118.5|11121|11119|11121|11119|11118.5|11116.5|30
1618381500000|2021-04-14 06:25:00|11120.5|11118.5|11122|11120|11122.5|11120.5|11119.5|11117.5|25
1618381800000|2021-04-14 06:30:00|11120|11118|11121|11119|11121|11119|11119.5|11117.5|13
1618382100000|2021-04-14 06:35:00|11120.5|11118.5|11124|11122|11125|11123|11120.5|11118.5|18
1618382400000|2021-04-14 06:40:00|11123.5|11121.5|11127|11125|11128|11126|11123.5|11121.5|42
1618382700000|2021-04-14 06:45:00|11126.5|11124.5|11130|11128|11133.5|11131.5|11126.5|11124.5|58
1618383000000|2021-04-14 06:50:00|11129.5|11127.5|11126|11124|11130|11128|11124.5|11122.5|63
1618383300000|2021-04-14 06:55:00|11125.5|11123.5|11142.5|11140.5|11142.5|11140.5|11122|11120|141
1618383600000|2021-04-14 07:00:00|11144|11142|11136.5|11134.5|11145|11143|11125.5|11123.5|838
1618383900000|2021-04-14 07:05:00|11137|11135|11142.5|11140.5|11152.5|11150.5|11134|11132|667
1618384200000|2021-04-14 07:10:00|11142|11140|11145|11143|11151.5|11149.5|11136.5|11134.5|449
1618384500000|2021-04-14 07:15:00|11144.5|11142.5|11139|11137|11146|11144|11130.5|11128.5|346
1618384800000|2021-04-14 07:20:00|11139.5|11137.5|11144.5|11142.5|11149|11147|11138|11136|483
1618385100000|2021-04-14 07:25:00|11144|11142|11127|11125|11145.5|11143.5|11126|11124|457
1618385400000|2021-04-14 07:30:00|11126|11124|11132.5|11130.5|11136|11134|11123|11121|476
1618385700000|2021-04-14 07:35:00|11133.5|11131.5|11140|11138|11140.5|11138.5|11131.5|11129.5|240
1618386000000|2021-04-14 07:40:00|11139.5|11137.5|11141|11139|11143.5|11141.5|11133.5|11131.5|565
1618386300000|2021-04-14 07:45:00|11141.5|11139.5|11132.5|11130.5|11145.5|11143.5|11132|11130|236
1618386600000|2021-04-14 07:50:00|11133|11131|11130.5|11128.5|11138|11136|11130|11128|163
1618386900000|2021-04-14 07:55:00|11131|11129|11129|11127|11133|11131|11128.5|11126.5|139
1618387200000|2021-04-14 08:00:00|11128.5|11126.5|11135.5|11133.5|11137|11135|11128|11126|185
1618387500000|2021-04-14 08:05:00|11136|11134|11137.5|11135.5|11141|11139|11135.5|11133.5|173
1618387800000|2021-04-14 08:10:00|11137|11135|11140|11138|11141|11139|11135|11133|161
1618388100000|2021-04-14 08:15:00|11139.5|11137.5|11141|11139|11143|11141|11134.5|11132.5|127
1618388400000|2021-04-14 08:20:00|11141.5|11139.5|11137.5|11135.5|11143.5|11141.5|11136.5|11134.5|166
1618388700000|2021-04-14 08:25:00|11138|11136|11143|11141|11146|11144|11136|11134|185
1618389000000|2021-04-14 08:30:00|11142.5|11140.5|11140.5|11138.5|11147|11145|11139|11137|180
1618389300000|2021-04-14 08:35:00|11140|11138|11140|11138|11141.5|11139.5|11134|11132|82
1618389600000|2021-04-14 08:40:00|11140.5|11138.5|11146.5|11144.5|11147|11145|11140|11138|144
1618389900000|2021-04-14 08:45:00|11146|11144|11148.5|11146.5|11151|11149|11146|11144|370
1618390200000|2021-04-14 08:50:00|11148|11146|11152|11150|11153|11151|11148|11146|246
1618390500000|2021-04-14 08:55:00|11153|11151|11157|11155|11158|11156|11152.5|11150.5|179
1618390800000|2021-04-14 09:00:00|11156.5|11154.5|11155|11153|11158|11156|11154.5|11152.5|115
1618391100000|2021-04-14 09:05:00|11154.5|11152.5|11148.5|11146.5|11154.5|11152.5|11148|11146|235
1618391400000|2021-04-14 09:10:00|11148|11146|11144.5|11142.5|11150|11148|11143|11141|115
1618391700000|2021-04-14 09:15:00|11144|11142|11146|11144|11146|11144|11141|11139|76
1618392000000|2021-04-14 09:20:00|11147|11145|11144|11142|11147|11145|11142|11140|78
1618392300000|2021-04-14 09:25:00|11144.5|11142.5|11148.5|11146.5|11150|11148|11144|11142|116
1618392600000|2021-04-14 09:30:00|11149|11147|11150.5|11148.5|11151|11149|11147|11145|78
1618392900000|2021-04-14 09:35:00|11150|11148|11157|11155|11159|11157|11150|11148|117
1618393200000|2021-04-14 09:40:00|11157.5|11155.5|11160.5|11158.5|11162.5|11160.5|11156.5|11154.5|106
1618393500000|2021-04-14 09:45:00|11160|11158|11165.5|11163.5|11166|11164|11158|11156|188
1618393800000|2021-04-14 09:50:00|11165|11163|11164|11162|11166.5|11164.5|11162.5|11160.5|183
1618394100000|2021-04-14 09:55:00|11164.5|11162.5|11164.5|11162.5|11168.5|11166.5|11163.5|11161.5|106
1618394400000|2021-04-14 10:00:00|11164|11162|11161|11159|11164.5|11162.5|11158.5|11156.5|185
1618394700000|2021-04-14 10:05:00|11160.5|11158.5|11162.5|11160.5|11165|11163|11160|11158|188
1618395000000|2021-04-14 10:10:00|11163|11161|11161.5|11159.5|11163|11161|11153.5|11151.5|339
1618395300000|2021-04-14 10:15:00|11161|11159|11165.5|11163.5|11165.5|11163.5|11160.5|11158.5|61
1618395600000|2021-04-14 10:20:00|11166|11164|11163.5|11161.5|11170|11168|11163|11161|100
1618395900000|2021-04-14 10:25:00|11164|11162|11162.5|11160.5|11164.5|11162.5|11160|11158|109
1618396200000|2021-04-14 10:30:00|11162|11160|11164.5|11162.5|11166|11164|11162|11160|105
1618396500000|2021-04-14 10:35:00|11165|11163|11166|11164|11167|11165|11164|11162|90
1618396800000|2021-04-14 10:40:00|11166.5|11164.5|11162.5|11160.5|11167|11165|11162|11160|80
1618397100000|2021-04-14 10:45:00|11163|11161|11161.5|11159.5|11163|11161|11159|11157|143
1618397400000|2021-04-14 10:50:00|11162|11160|11167.5|11165.5|11168.5|11166.5|11162|11160|114
1618397700000|2021-04-14 10:55:00|11168|11166|11166|11164|11170|11168|11164|11162|76
1618398000000|2021-04-14 11:00:00|11166.5|11164.5|11166|11164|11169.5|11167.5|11165|11163|129
1618398300000|2021-04-14 11:05:00|11166.5|11164.5|11166.5|11164.5|11169.5|11167.5|11165|11163|108
1618398600000|2021-04-14 11:10:00|11166|11164|11165.5|11163.5|11168|11166|11164|11162|76
1618398900000|2021-04-14 11:15:00|11165|11163|11169.5|11167.5|11170|11168|11164|11162|133
1618399200000|2021-04-14 11:20:00|11169|11167|11170.5|11168.5|11172.5|11170.5|11168.5|11166.5|135
1618399500000|2021-04-14 11:25:00|11170|11168|11170|11168|11172|11170|11169|11167|72
1618399800000|2021-04-14 11:30:00|11170.5|11168.5|11172|11170|11173|11171|11170|11168|93
1618400100000|2021-04-14 11:35:00|11171|11169|11175.5|11173.5|11177|11175|11171|11169|139
1618400400000|2021-04-14 11:40:00|11174.5|11172.5|11173.5|11171.5|11176|11174|11172.5|11170.5|96
1618400700000|2021-04-14 11:45:00|11173|11171|11171|11169|11175|11173|11170|11168|129
1618401000000|2021-04-14 11:50:00|11170.5|11168.5|11172|11170|11175|11173|11169|11167|104
1618401300000|2021-04-14 11:55:00|11171.5|11169.5|11175.5|11173.5|11176|11174|11170.5|11168.5|198
1618401600000|2021-04-14 12:00:00|11175|11173|11172|11170|11175|11173|11169|11167|103
1618401900000|2021-04-14 12:05:00|11171.5|11169.5|11171|11169|11172.5|11170.5|11168.5|11166.5|81
1618402200000|2021-04-14 12:10:00|11171.5|11169.5|11169.5|11167.5|11173|11171|11168|11166|82
1618402500000|2021-04-14 12:15:00|11169|11167|11167.5|11165.5|11170.5|11168.5|11166|11164|109
1618402800000|2021-04-14 12:20:00|11167|11165|11171.5|11169.5|11173|11171|11167|11165|118
1618403100000|2021-04-14 12:25:00|11172|11170|11174|11172|11175|11173|11170|11168|119
1618403400000|2021-04-14 12:30:00|11173.5|11171.5|11178|11176|11178|11176|11173|11171|129
1618403700000|2021-04-14 12:35:00|11177.5|11175.5|11181|11179|11182|11180|11176.5|11174.5|238
1618404000000|2021-04-14 12:40:00|11180.5|11178.5|11174|11172|11185|11183|11174|11172|181
1618404300000|2021-04-14 12:45:00|11174.5|11172.5|11167|11165|11175|11173|11165.5|11163.5|411
1618404600000|2021-04-14 12:50:00|11167.5|11165.5|11166|11164|11170|11168|11160|11158|505
1618404900000|2021-04-14 12:55:00|11164|11162|11163|11161|11167|11165|11159.5|11157.5|229
1618405200000|2021-04-14 13:00:00|11162.5|11160.5|11161|11159|11164|11162|11160|11158|128
1618405500000|2021-04-14 13:05:00|11161.5|11159.5|11156|11154|11163|11161|11154|11152|146
1618405800000|2021-04-14 13:10:00|11156.5|11154.5|11149|11147|11157|11155|11147.5|11145.5|199
1618406100000|2021-04-14 13:15:00|11148.5|11146.5|11150|11148|11150|11148|11147|11145|119
1618406400000|2021-04-14 13:20:00|11149.5|11147.5|11151|11149|11151.5|11149.5|11144|11142|254
1618406700000|2021-04-14 13:25:00|11151.5|11149.5|11162|11160|11162|11160|11151|11149|242
1618407000000|2021-04-14 13:30:00|11162.5|11160.5|11166|11164|11173|11171|11161|11159|584
1618407300000|2021-04-14 13:35:00|11165.5|11163.5|11162|11160|11168|11166|11160|11158|527
1618407600000|2021-04-14 13:40:00|11162.5|11160.5|11164|11162|11167|11165|11161|11159|291
1618407900000|2021-04-14 13:45:00|11163.5|11161.5|11162.5|11160.5|11168|11166|11162|11160|257
1618408200000|2021-04-14 13:50:00|11163|11161|11161|11159|11163|11161|11155|11153|389
1618408500000|2021-04-14 13:55:00|11162|11160|11170|11168|11170.5|11168.5|11162|11160|406
1618408800000|2021-04-14 14:00:00|11171|11169|11169.5|11167.5|11171.5|11169.5|11160|11158|515
1618409100000|2021-04-14 14:05:00|11169|11167|11171.5|11169.5|11175.5|11173.5|11167|11165|402
1618409400000|2021-04-14 14:10:00|11170.6|11168.6|11173.1|11171.1|11174.1|11172.1|11170.1|11168.1|238
1618409700000|2021-04-14 14:15:00|11172.6|11170.6|11176.1|11174.1|11176.1|11174.1|11170.1|11168.1|146
1618410000000|2021-04-14 14:20:00|11175.6|11173.6|11170.1|11168.1|11177.1|11175.1|11169.1|11167.1|181
1618410300000|2021-04-14 14:25:00|11170.6|11168.6|11180.1|11178.1|11182.1|11180.1|11170.1|11168.1|201
1618410600000|2021-04-14 14:30:00|11181.6|11179.6|11178.1|11176.1|11183.6|11181.6|11178.1|11176.1|369
1618410900000|2021-04-14 14:35:00|11176.6|11174.6|11168.6|11166.6|11179.1|11177.1|11168.6|11166.6|255
1618411200000|2021-04-14 14:40:00|11169.1|11167.1|11166.1|11164.1|11170.1|11168.1|11164.6|11162.6|203
1618411500000|2021-04-14 14:45:00|11166.6|11164.6|11165.1|11163.1|11168.1|11166.1|11162.1|11160.1|1222
1618411800000|2021-04-14 14:50:00|11165.6|11163.6|11158.6|11156.6|11166.1|11164.1|11158.1|11156.1|408
1618412100000|2021-04-14 14:55:00|11158.1|11156.1|11161.1|11159.1|11164.1|11162.1|11156.6|11154.6|432
1618412400000|2021-04-14 15:00:00|11161.6|11159.6|11160.1|11158.1|11163.1|11161.1|11157.1|11155.1|304
1618412700000|2021-04-14 15:05:00|11159.6|11157.6|11163.1|11161.1|11164.1|11162.1|11159.1|11157.1|132
1618413000000|2021-04-14 15:10:00|11162.6|11160.6|11159.1|11157.1|11164.1|11162.1|11157.1|11155.1|238
1618413300000|2021-04-14 15:15:00|11158.6|11156.6|11157.1|11155.1|11161.1|11159.1|11156.1|11154.1|344
1618413600000|2021-04-14 15:20:00|11158.1|11156.1|11158.1|11156.1|11161.6|11159.6|11156.1|11154.1|611
1618413900000|2021-04-14 15:25:00|11158.6|11156.6|11155.6|11153.6|11163.1|11161.1|11154.1|11152.1|1384
1618414200000|2021-04-14 15:30:00|11156.1|11154.1|11157.1|11155.1|11163.1|11161.1|11155.1|11153.1|1118
1618414500000|2021-04-14 15:35:00|11156.1|11154.1|11152.6|11150.6|11158.6|11156.6|11151.1|11149.1|137
1618414800000|2021-04-14 15:40:00|11153.1|11151.1|11156.1|11154.1|11158.1|11156.1|11151.6|11149.6|290
1618415100000|2021-04-14 15:45:00|11156.6|11154.6|11156.1|11154.1|11160.1|11158.1|11156.1|11154.1|51
1618415400000|2021-04-14 15:50:00|11156.6|11154.6|11153.1|11151.1|11158.1|11156.1|11153.1|11151.1|72
1618415700000|2021-04-14 15:55:00|11153.6|11151.6|11153.6|11151.6|11155.1|11153.1|11151.1|11149.1|221
1618416000000|2021-04-14 16:00:00|11153.1|11151.1|11151.6|11149.6|11155.1|11153.1|11151.1|11149.1|81
1618416300000|2021-04-14 16:05:00|11151.1|11149.1|11154.6|11152.6|11155.1|11153.1|11151.1|11149.1|14
1618416600000|2021-04-14 16:10:00|11154.1|11152.1|11153.6|11151.6|11156.6|11154.6|11152.1|11150.1|24
1618416900000|2021-04-14 16:15:00|11153.1|11151.1|11154.1|11152.1|11155.1|11153.1|11151.6|11149.6|15
1618417200000|2021-04-14 16:20:00|11153.6|11151.6|11153.1|11151.1|11154.6|11152.6|11151.6|11149.6|9
1618417500000|2021-04-14 16:25:00|11152.6|11150.6|11149.6|11147.6|11154.1|11152.1|11147.6|11145.6|22
1618417800000|2021-04-14 16:30:00|11149.1|11147.1|11149.1|11147.1|11153.1|11151.1|11148.6|11146.6|59
1618418100000|2021-04-14 16:35:00|11148.6|11146.6|11150.6|11148.6|11153.1|11151.1|11148.6|11146.6|18
1618418400000|2021-04-14 16:40:00|11151.1|11149.1|11153.1|11151.1|11154.1|11152.1|11150.6|11148.6|3
1618418700000|2021-04-14 16:45:00|11153.6|11151.6|11152.1|11150.1|11153.6|11151.6|11151.1|11149.1|28
1618419000000|2021-04-14 16:50:00|11152.6|11150.6|11151.1|11149.1|11153.1|11151.1|11150.1|11148.1|71
1618419300000|2021-04-14 16:55:00|11151.6|11149.6|11150.1|11148.1|11153.1|11151.1|11149.1|11147.1|23
1618419600000|2021-04-14 17:00:00|11149.6|11147.6|11148.1|11146.1|11149.6|11147.6|11146.1|11144.1|24
1618419900000|2021-04-14 17:05:00|11148.6|11146.6|11149.1|11147.1|11150.6|11148.6|11147.6|11145.6|16
1618420200000|2021-04-14 17:10:00|11150.1|11148.1|11150.1|11148.1|11152.1|11150.1|11150.1|11148.1|7
1618420500000|2021-04-14 17:15:00|11151.1|11149.1|11151.6|11149.6|11152.1|11150.1|11150.1|11148.1|5
1618420800000|2021-04-14 17:20:00|11151.1|11149.1|11152.6|11150.6|11155.1|11153.1|11150.1|11148.1|7
1618421100000|2021-04-14 17:25:00|11152.1|11150.1|11151.6|11149.6|11152.1|11150.1|11151.6|11149.6|1
1618421400000|2021-04-14 17:30:00|11152.1|11150.1|11150.6|11148.6|11153.1|11151.1|11150.1|11148.1|5
1618421700000|2021-04-14 17:35:00|11150.1|11148.1|11151.6|11149.6|11152.1|11150.1|11149.1|11147.1|23
1618422000000|2021-04-14 17:40:00|11151.1|11149.1|11151.1|11149.1|11151.6|11149.6|11149.1|11147.1|3
1618422300000|2021-04-14 17:45:00|11151.6|11149.6|11151.6|11149.6|11152.1|11150.1|11148.1|11146.1|8
1618422600000|2021-04-14 17:50:00|11152.1|11150.1|11151.6|11149.6|11152.6|11150.6|11150.6|11148.6|5
1618422900000|2021-04-14 17:55:00|11152.1|11150.1|11140.1|11138.1|11152.1|11150.1|11139.1|11137.1|37
1618423200000|2021-04-14 18:00:00|11139.6|11137.6|11138.6|11136.6|11141.1|11139.1|11135.1|11133.1|38
1618423500000|2021-04-14 18:05:00|11138.1|11136.1|11130.1|11128.1|11138.1|11136.1|11128.1|11126.1|45
1618423800000|2021-04-14 18:10:00|11129.6|11127.6|11131.6|11129.6|11132.1|11130.1|11127.6|11125.6|47
1618424100000|2021-04-14 18:15:00|11132.1|11130.1|11128.1|11126.1|11132.1|11130.1|11126.1|11124.1|53
1618424400000|2021-04-14 18:20:00|11127.6|11125.6|11133.1|11131.1|11133.1|11131.1|11126.1|11124.1|34
1618424700000|2021-04-14 18:25:00|11132.6|11130.6|11138.6|11136.6|11138.6|11136.6|11132.6|11130.6|16
1618425000000|2021-04-14 18:30:00|11139.1|11137.1|11134.1|11132.1|11139.1|11137.1|11133.6|11131.6|8
1618425300000|2021-04-14 18:35:00|11133.6|11131.6|11135.6|11133.6|11136.1|11134.1|11133.6|11131.6|2
1618425600000|2021-04-14 18:40:00|11136.1|11134.1|11141.1|11139.1|11141.6|11139.6|11135.6|11133.6|32
1618425900000|2021-04-14 18:45:00|11141.6|11139.6|11135.6|11133.6|11141.6|11139.6|11135.6|11133.6|7
1618426200000|2021-04-14 18:50:00|11135.1|11133.1|11128.6|11126.6|11136.6|11134.6|11128.1|11126.1|31
1618426500000|2021-04-14 18:55:00|11128.1|11126.1|11128.6|11126.6|11131.1|11129.1|11126.6|11124.6|25
1618426800000|2021-04-14 19:00:00|11128.1|11126.1|11131.1|11129.1|11131.6|11129.6|11124.1|11122.1|18
1618427100000|2021-04-14 19:05:00|11130.1|11128.1|11125.1|11123.1|11131.1|11129.1|11125.1|11123.1|7
1618427400000|2021-04-14 19:10:00|11126.1|11124.1|11131.1|11129.1|11131.1|11129.1|11125.1|11123.1|13
1618427700000|2021-04-14 19:15:00|11130.6|11128.6|11127.6|11125.6|11132.1|11130.1|11121.6|11119.6|78
1618428000000|2021-04-14 19:20:00|11127.1|11125.1|11127.1|11125.1|11127.6|11125.6|11125.1|11123.1|6
1618428300000|2021-04-14 19:25:00|11127.6|11125.6|11129.1|11127.1|11130.1|11128.1|11126.6|11124.6|6
1618428600000|2021-04-14 19:30:00|11129.6|11127.6|11130.1|11128.1|11131.6|11129.6|11128.1|11126.1|7
1618428900000|2021-04-14 19:35:00|11130.6|11128.6|11127.6|11125.6|11131.1|11129.1|11124.6|11122.6|16
1618429200000|2021-04-14 19:40:00|11129.1|11127.1|11126.6|11124.6|11129.1|11127.1|11123.6|11121.6|7
1618429500000|2021-04-14 19:45:00|11126.1|11124.1|11124.6|11122.6|11128.1|11126.1|11123.6|11121.6|15
1618429800000|2021-04-14 19:50:00|11124.1|11122.1|11125.1|11123.1|11131.1|11129.1|11124.1|11122.1|24
1618430100000|2021-04-14 19:55:00|11126.1|11124.1|11130.5|11124.5|11131.1|11129.1|11124.1|11121.6|35
1618430400000|2021-04-14 20:00:00|11130.4|11124.4|11136.6|11130.6|11139.3|11133.3|11130.4|11124.4|1
1618430700000|2021-04-14 20:05:00|11137.3|11131.3|11138.8|11132.8|11140.3|11134.3|11137.3|11131.3|0
1618431000000|2021-04-14 20:10:00|11138.9|11132.9|11137.4|11131.4|11139.3|11133.3|11136.3|11130.3|0
1618431300000|2021-04-14 20:15:00|11137.8|11131.8|11137.2|11131.2|11137.8|11131.8|11136.6|11130.6|0
1618431600000|2021-04-14 20:20:00|11137|11131|11136.4|11130.4|11137.6|11131.6|11136.1|11130.1|0
1618431900000|2021-04-14 20:25:00|11136.6|11130.6|11137.4|11131.4|11137.4|11131.4|11136.4|11130.4|0
1618432200000|2021-04-14 20:30:00|11137.2|11131.2|11139.5|11133.5|11140.5|11134.5|11135.8|11129.8|0
1618432500000|2021-04-14 20:35:00|11139.6|11133.6|11141.2|11135.2|11141.2|11135.2|11139.5|11133.5|0
1618432800000|2021-04-14 20:40:00|11140.5|11134.5|11138.8|11132.8|11140.5|11134.5|11137.8|11131.8|0
1618433100000|2021-04-14 20:45:00|11138.9|11132.9|11138.8|11132.8|11139.3|11133.3|11137.8|11131.8|0
1618433400000|2021-04-14 20:50:00|11138.9|11132.9|11138.3|11132.3|11139.3|11133.3|11137.8|11131.8|0
1618433700000|2021-04-14 20:55:00|11138.2|11132.2|11138.6|11132.6|11139.8|11133.8|11137.8|11131.8|0
1618434000000|2021-04-14 21:00:00|11138.4|11132.4|11138.6|11132.6|11138.6|11132.6|11138.4|11132.4|0
1618434300000|2021-04-14 21:05:00|11139.5|11133.5|11138.9|11132.9|11139.5|11133.5|11138.9|11132.9|0
1618434600000|2021-04-14 21:10:00|11139.1|11133.1|11139.3|11133.3|11139.5|11133.5|11139.1|11133.1|0
1618434900000|2021-04-14 21:15:00|11139.5|11133.5|11138.7|11132.7|11139.5|11133.5|11138.7|11132.7|0
1618435200000|2021-04-14 21:20:00|11138.9|11132.9|11138.7|11132.7|11138.9|11132.9|11138.7|11132.7|0
1618435500000|2021-04-14 21:25:00|11139.3|11133.3|11139.3|11133.3|11139.5|11133.5|11139.3|11133.3|0
1618435800000|2021-04-14 21:30:00|11139.1|11133.1|11138.9|11132.9|11139.1|11133.1|11138.9|11132.9|0
1618436400000|2021-04-14 21:40:00|11138.4|11132.4|11139.1|11133.1|11139.1|11133.1|11138.4|11132.4|0
1618436700000|2021-04-14 21:45:00|11139.5|11133.5|11139.7|11133.7|11139.7|11133.7|11139.5|11133.5|0
1618437000000|2021-04-14 21:50:00|11139.5|11133.5|11139.3|11133.3|11139.5|11133.5|11139.1|11133.1|0
1618437300000|2021-04-14 21:55:00|11139.5|11133.5|11140.3|11134.3|11140.7|11134.7|11139.5|11133.5|0
1618437600000|2021-04-14 22:00:00|11140.5|11134.5|11141.7|11135.7|11142.7|11136.7|11137.5|11131.5|0
1618437900000|2021-04-14 22:05:00|11141.8|11135.8|11143.2|11137.2|11144.8|11138.8|11141.7|11135.7|0
1618438200000|2021-04-14 22:10:00|11143.3|11137.3|11144.8|11138.8|11145.5|11139.5|11143.3|11137.3|0
1618438500000|2021-04-14 22:15:00|11145.5|11139.5|11144.8|11138.8|11145.5|11139.5|11144.2|11138.2|0
1618438800000|2021-04-14 22:20:00|11145|11139|11144.8|11138.8|11145.5|11139.5|11143.7|11137.7|0
1618439100000|2021-04-14 22:25:00|11145|11139|11145.5|11139.5|11145.5|11139.5|11144.8|11138.8|0
1618439400000|2021-04-14 22:30:00|11146|11140|11146|11140|11146|11140|11145.5|11139.5|0
1618439700000|2021-04-14 22:35:00|11145.9|11139.9|11144.8|11138.8|11146|11140|11144.8|11138.8|0
1618440000000|2021-04-14 22:40:00|11145|11139|11143.7|11137.7|11145.5|11139.5|11142.2|11136.2|0
1618440300000|2021-04-14 22:45:00|11143.2|11137.2|11142.7|11136.7|11143.7|11137.7|11142.7|11136.7|0
1618440600000|2021-04-14 22:50:00|11142.2|11136.2|11141|11135|11142.7|11136.7|11139|11133|0
1618440900000|2021-04-14 22:55:00|11140.5|11134.5|11142.2|11136.2|11142.2|11136.2|11140.5|11134.5|0
1618441200000|2021-04-14 23:00:00|11142.3|11136.3|11142.7|11136.7|11143.2|11137.2|11141|11135|0
1618441500000|2021-04-14 23:05:00|11142.2|11136.2|11142.2|11136.2|11143.2|11137.2|11142.2|11136.2|0
1618441800000|2021-04-14 23:10:00|11142.3|11136.3|11142.2|11136.2|11142.7|11136.7|11141.7|11135.7|0
1618442100000|2021-04-14 23:15:00|11142|11136|11141.7|11135.7|11142.2|11136.2|11141.7|11135.7|0
1618442400000|2021-04-14 23:20:00|11141|11135|11140.5|11134.5|11141.7|11135.7|11140.5|11134.5|0
1618442700000|2021-04-14 23:25:00|11140|11134|11141.7|11135.7|11142.2|11136.2|11140|11134|0
1618443000000|2021-04-14 23:30:00|11141.5|11135.5|11139.5|11133.5|11141.7|11135.7|11139.5|11133.5|0
1618443300000|2021-04-14 23:35:00|11139.6|11133.6|11137.5|11131.5|11140|11134|11136.8|11130.8|0
1618443600000|2021-04-14 23:40:00|11137.6|11131.6|11138.5|11132.5|11139|11133|11137.5|11131.5|0
1618443900000|2021-04-14 23:45:00|11138|11132|11136.3|11130.3|11138.5|11132.5|11135.8|11129.8|0
1618444200000|2021-04-14 23:50:00|11136.4|11130.4|11138|11132|11138.5|11132.5|11135.8|11129.8|0
1618444500000|2021-04-14 23:55:00|11137.5|11131.5|11139|11133|11139|11133|11137.5|11131.5|0
1618444800000|2021-04-15 00:00:00|11139.1|11133.1|11141|11135|11144.2|11138.2|11138.5|11132.5|0
1618445100000|2021-04-15 00:05:00|11141.1|11135.1|11144.2|11138.2|11144.2|11138.2|11140.5|11134.5|0
1618445400000|2021-04-15 00:10:00|11144.3|11138.3|11143.2|11137.2|11144.8|11138.8|11142.2|11136.2|0
1618445700000|2021-04-15 00:15:00|11143.3|11137.3|11138.1|11132.1|11149.3|11143.3|11138.1|11132.1|0
1618446000000|2021-04-15 00:20:00|11138.2|11132.2|11135.8|11129.8|11138.2|11132.2|11135.8|11129.8|0
1618446300000|2021-04-15 00:25:00|11135.9|11129.9|11135.8|11129.8|11138.1|11132.1|11135.7|11129.7|0
1618446600000|2021-04-15 00:30:00|11136.1|11130.1|11136.9|11130.9|11138.1|11132.1|11135.7|11129.7|0
1618446900000|2021-04-15 00:35:00|11136.5|11130.5|11140.4|11134.4|11140.4|11134.4|11135.8|11129.8|0
1618447200000|2021-04-15 00:40:00|11140.3|11134.3|11140.3|11134.3|11140.4|11134.4|11138|11132|0
1618447500000|2021-04-15 00:45:00|11140.4|11134.4|11144.9|11138.9|11144.9|11138.9|11140.2|11134.2|0
1618447800000|2021-04-15 00:50:00|11145.7|11139.7|11142.7|11136.7|11149.6|11143.6|11142.6|11136.6|0
1618448100000|2021-04-15 00:55:00|11142.6|11136.6|11144.9|11138.9|11144.9|11138.9|11142.6|11136.6|0
1618448400000|2021-04-15 01:00:00|11144.8|11138.8|11142.7|11136.7|11144.9|11138.9|11142.6|11136.6|0
1618448700000|2021-04-15 01:05:00|11142.8|11136.8|11140.3|11134.3|11144.9|11138.9|11140|11134|0
1618449000000|2021-04-15 01:10:00|11140.2|11134.2|11144.9|11138.9|11145|11139|11140.2|11134.2|0
1618449300000|2021-04-15 01:15:00|11144.8|11138.8|11144.9|11138.9|11149.5|11143.5|11142.6|11136.6|0
1618449600000|2021-04-15 01:20:00|11144.8|11138.8|11142.6|11136.6|11145|11139|11142.6|11136.6|0
1618449900000|2021-04-15 01:25:00|11142.7|11136.7|11142.6|11136.6|11144.8|11138.8|11142.6|11136.6|0
1618450200000|2021-04-15 01:30:00|11142.7|11136.7|11144.8|11138.8|11144.9|11138.9|11142.3|11136.3|0
1618450500000|2021-04-15 01:35:00|11145.6|11139.6|11140|11134|11149.3|11143.3|11140|11134|0
1618450800000|2021-04-15 01:40:00|11139.9|11133.9|11135.3|11129.3|11139.9|11133.9|11135.2|11129.2|0
1618451100000|2021-04-15 01:45:00|11135.2|11129.2|11139.7|11133.7|11141.9|11135.9|11135|11129|0
1618451400000|2021-04-15 01:50:00|11139.6|11133.6|11139.7|11133.7|11139.7|11133.7|11137.5|11131.5|0
1618451700000|2021-04-15 01:55:00|11139.6|11133.6|11144.2|11138.2|11144.3|11138.3|11139.6|11133.6|0
1618452000000|2021-04-15 02:00:00|11143.8|11137.8|11142.1|11136.1|11144.4|11138.4|11139.6|11133.6|0
1618452300000|2021-04-15 02:05:00|11142|11136|11139.9|11133.9|11142.1|11136.1|11137.5|11131.5|0
1618452600000|2021-04-15 02:10:00|11139.8|11133.8|11139.9|11133.9|11140|11134|11137.5|11131.5|0
1618452900000|2021-04-15 02:15:00|11139.8|11133.8|11137.5|11131.5|11142|11136|11137.4|11131.4|0
1618453200000|2021-04-15 02:20:00|11137.4|11131.4|11139.9|11133.9|11139.9|11133.9|11137.4|11131.4|0
1618453500000|2021-04-15 02:25:00|11139.8|11133.8|11139.8|11133.8|11139.9|11133.9|11137.6|11131.6|0
1618453800000|2021-04-15 02:30:00|11139.7|11133.7|11139.9|11133.9|11141.1|11135.1|11137.5|11131.5|0
1618454100000|2021-04-15 02:35:00|11139.8|11133.8|11140.9|11134.9|11142.1|11136.1|11139.8|11133.8|0
1618454400000|2021-04-15 02:40:00|11140.5|11134.5|11139.9|11133.9|11140.5|11134.5|11137.6|11131.6|0
1618454700000|2021-04-15 02:45:00|11139.8|11133.8|11139.9|11133.9|11142.1|11136.1|11139.8|11133.8|0
1618455000000|2021-04-15 02:50:00|11140|11134|11141.1|11135.1|11142.2|11136.2|11139.9|11133.9|0
1618455300000|2021-04-15 02:55:00|11140|11134|11134.1|11128.1|11142.3|11136.3|11133|11127|0
1618455600000|2021-04-15 03:00:00|11134.5|11128.5|11135.4|11129.4|11135.5|11129.5|11133|11127|0
1618455900000|2021-04-15 03:05:00|11135.5|11129.5|11137.5|11131.5|11137.6|11131.6|11135.3|11129.3|0
1618456200000|2021-04-15 03:10:00|11137.6|11131.6|11137.6|11131.6|11137.6|11131.6|11135.3|11129.3|0
1618456500000|2021-04-15 03:15:00|11137.5|11131.5|11137.8|11131.8|11137.8|11131.8|11135.1|11129.1|0
1618456800000|2021-04-15 03:20:00|11137.7|11131.7|11140|11134|11140.1|11134.1|11137.7|11131.7|0
1618457100000|2021-04-15 03:25:00|11139.9|11133.9|11140|11134|11140.1|11134.1|11139.9|11133.9|0
1618457400000|2021-04-15 03:30:00|11139.9|11133.9|11139.9|11133.9|11139.9|11133.9|11139.9|11133.9|0
1618457700000|2021-04-15 03:35:00|11139.8|11133.8|11139.9|11133.9|11139.9|11133.9|11137.5|11131.5|0
1618458000000|2021-04-15 03:40:00|11139.8|11133.8|11137.6|11131.6|11139.8|11133.8|11137.6|11131.6|0
1618458300000|2021-04-15 03:45:00|11137.5|11131.5|11137.8|11131.8|11139.9|11133.9|11137.5|11131.5|0
1618458600000|2021-04-15 03:50:00|11137.9|11131.9|11139.9|11133.9|11140|11134|11137.7|11131.7|0
1618458900000|2021-04-15 03:55:00|11140|11134|11142.1|11136.1|11142.2|11136.2|11139.9|11133.9|0
1618459200000|2021-04-15 04:00:00|11142.2|11136.2|11144.4|11138.4|11144.4|11138.4|11142.1|11136.1|0
1618459500000|2021-04-15 04:05:00|11143.6|11137.6|11142.2|11136.2|11144.4|11138.4|11142.2|11136.2|0
1618459800000|2021-04-15 04:10:00|11142.3|11136.3|11144.4|11138.4|11144.4|11138.4|11142.2|11136.2|0
1618460100000|2021-04-15 04:15:00|11144.3|11138.3|11142.2|11136.2|11144.3|11138.3|11142.2|11136.2|0
1618460400000|2021-04-15 04:20:00|11142.3|11136.3|11142.2|11136.2|11142.4|11136.4|11142.2|11136.2|0
1618460700000|2021-04-15 04:25:00|11142.3|11136.3|11144.8|11138.8|11144.8|11138.8|11142.3|11136.3|0
1618461000000|2021-04-15 04:30:00|11144.9|11138.9|11144.8|11138.8|11144.9|11138.9|11144.8|11138.8|0
1618461300000|2021-04-15 04:35:00|11144.7|11138.7|11142.6|11136.6|11144.8|11138.8|11142.5|11136.5|0
1618461600000|2021-04-15 04:40:00|11143.3|11137.3|11142.5|11136.5|11144.8|11138.8|11142.5|11136.5|0
1618461900000|2021-04-15 04:45:00|11142.6|11136.6|11142.5|11136.5|11144.7|11138.7|11142.5|11136.5|0
1618462200000|2021-04-15 04:50:00|11142.3|11136.3|11142.3|11136.3|11142.4|11136.4|11142.3|11136.3|0
1618462500000|2021-04-15 04:55:00|11142.4|11136.4|11142.3|11136.3|11144.6|11138.6|11142.3|11136.3|0
1618462800000|2021-04-15 05:00:00|11142.4|11136.4|11142.3|11136.3|11144.5|11138.5|11140.1|11134.1|0
1618463100000|2021-04-15 05:05:00|11142.4|11136.4|11144.8|11138.8|11147|11141|11142.3|11136.3|0
1618463400000|2021-04-15 05:10:00|11144.9|11138.9|11145|11139|11147.3|11141.3|11144.9|11138.9|0
1618463700000|2021-04-15 05:15:00|11145.1|11139.1|11142.6|11136.6|11145.2|11139.2|11142.6|11136.6|0
1618464000000|2021-04-15 05:20:00|11142.5|11136.5|11142.6|11136.6|11142.6|11136.6|11142.5|11136.5|0
1618464300000|2021-04-15 05:25:00|11142.5|11136.5|11142.6|11136.6|11142.7|11136.7|11142.4|11136.4|0
1618464600000|2021-04-15 05:30:00|11142.5|11136.5|11142.5|11136.5|11144.8|11138.8|11142.5|11136.5|0
1618464900000|2021-04-15 05:35:00|11142.4|11136.4|11144.8|11138.8|11144.9|11138.9|11142.4|11136.4|0
1618465200000|2021-04-15 05:40:00|11145.5|11139.5|11143.3|11137.3|11145.6|11139.6|11143.2|11137.2|0
1618465500000|2021-04-15 05:45:00|11143.2|11137.2|11145.6|11139.6|11145.7|11139.7|11143.2|11137.2|0
1618465800000|2021-04-15 05:50:00|11145.7|11139.7|11147.9|11141.9|11150.2|11144.2|11145.7|11139.7|0
1618466100000|2021-04-15 05:55:00|11147.8|11141.8|11145.6|11139.6|11147.9|11141.9|11145.5|11139.5|0
1618466400000|2021-04-15 06:00:00|11157.1|11155.1|11153.6|11151.6|11157.6|11155.6|11148.6|11146.6|95
1618466700000|2021-04-15 06:05:00|11152.6|11150.6|11158.6|11156.6|11159.6|11157.6|11148.6|11146.6|152
1618467000000|2021-04-15 06:10:00|11159.1|11157.1|11157.6|11155.6|11159.6|11157.6|11156.6|11154.6|18
1618467300000|2021-04-15 06:15:00|11157.1|11155.1|11164.6|11162.6|11164.6|11162.6|11157.1|11155.1|24
1618467600000|2021-04-15 06:20:00|11164.1|11162.1|11164.1|11162.1|11167.6|11165.6|11163.6|11161.6|39
1618467900000|2021-04-15 06:25:00|11164.6|11162.6|11163.6|11161.6|11165.1|11163.1|11162.6|11160.6|11
1618468200000|2021-04-15 06:30:00|11163.1|11161.1|11163.6|11161.6|11164.6|11162.6|11162.1|11160.1|15
1618468500000|2021-04-15 06:35:00|11163.1|11161.1|11163.6|11161.6|11163.6|11161.6|11162.1|11160.1|10
1618468800000|2021-04-15 06:40:00|11164.1|11162.1|11158.6|11156.6|11164.6|11162.6|11158.6|11156.6|20
1618469100000|2021-04-15 06:45:00|11158.1|11156.1|11155.1|11153.1|11160.6|11158.6|11155.1|11153.1|12
1618469400000|2021-04-15 06:50:00|11152.6|11150.6|11151.6|11149.6|11156.6|11154.6|11150.1|11148.1|53
1618469700000|2021-04-15 06:55:00|11151.1|11149.1|11161.6|11159.6|11161.6|11159.6|11150.1|11148.1|46
1618470000000|2021-04-15 07:00:00|11164.6|11162.6|11167.1|11165.1|11169.1|11167.1|11157.1|11155.1|867
1618470300000|2021-04-15 07:05:00|11167.6|11165.6|11167.6|11165.6|11183.6|11181.6|11167.1|11165.1|517
1618470600000|2021-04-15 07:10:00|11167.1|11165.1|11161.6|11159.6|11171.6|11169.6|11159.6|11157.6|464
1618470900000|2021-04-15 07:15:00|11162.1|11160.1|11160.6|11158.6|11164.1|11162.1|11158.6|11156.6|191
1618471200000|2021-04-15 07:20:00|11160.1|11158.1|11171.1|11169.1|11173.1|11171.1|11160.1|11158.1|231
1618471500000|2021-04-15 07:25:00|11171.6|11169.6|11184.1|11182.1|11184.6|11182.6|11171.1|11169.1|315
1618471800000|2021-04-15 07:30:00|11184.6|11182.6|11181.1|11179.1|11187.1|11185.1|11178.6|11176.6|293
1618472100000|2021-04-15 07:35:00|11182.1|11180.1|11194.1|11192.1|11198.1|11196.1|11181.6|11179.6|349
1618472400000|2021-04-15 07:40:00|11194.9|11192.9|11201.4|11199.4|11203.9|11201.9|11194.4|11192.4|394
1618472700000|2021-04-15 07:45:00|11201.9|11199.9|11193.9|11191.9|11201.9|11199.9|11189.9|11187.9|294
1618473000000|2021-04-15 07:50:00|11194.4|11192.4|11193.4|11191.4|11195.9|11193.9|11188.9|11186.9|181
1618473300000|2021-04-15 07:55:00|11193.9|11191.9|11196.4|11194.4|11200.9|11198.9|11193.4|11191.4|192
1618473600000|2021-04-15 08:00:00|11196.9|11194.9|11206.4|11204.4|11210.9|11208.9|11196.9|11194.9|201
1618473900000|2021-04-15 08:05:00|11206.9|11204.9|11210.4|11208.4|11210.9|11208.9|11203.9|11201.9|161
1618474200000|2021-04-15 08:10:00|11210.9|11208.9|11208.9|11206.9|11214.9|11212.9|11207.9|11205.9|127
1618474500000|2021-04-15 08:15:00|11209.4|11207.4|11212.4|11210.4|11215.9|11213.9|11208.4|11206.4|200
1618474800000|2021-04-15 08:20:00|11212.9|11210.9|11212.4|11210.4|11217.9|11215.9|11210.9|11208.9|266
1618475100000|2021-04-15 08:25:00|11212.9|11210.9|11211.9|11209.9|11214.4|11212.4|11209.4|11207.4|194
1618475400000|2021-04-15 08:30:00|11212.4|11210.4|11213.9|11211.9|11219.4|11217.4|11211.9|11209.9|223
1618475700000|2021-04-15 08:35:00|11214.4|11212.4|11208.9|11206.9|11214.4|11212.4|11207.9|11205.9|169
1618476000000|2021-04-15 08:40:00|11209.4|11207.4|11200.4|11198.4|11209.4|11207.4|11200.4|11198.4|205
1618476300000|2021-04-15 08:45:00|11200.9|11198.9|11200.4|11198.4|11203.9|11201.9|11198.9|11196.9|83
1618476600000|2021-04-15 08:50:00|11200.9|11198.9|11198.9|11196.9|11200.9|11198.9|11196.4|11194.4|91
1618476900000|2021-04-15 08:55:00|11198.4|11196.4|11199.4|11197.4|11200.9|11198.9|11196.9|11194.9|110
1618477200000|2021-04-15 09:00:00|11198.9|11196.9|11199.4|11197.4|11199.9|11197.9|11194.4|11192.4|111
1618477500000|2021-04-15 09:05:00|11198.9|11196.9|11191.4|11189.4|11200.4|11198.4|11191.4|11189.4|106
1618477800000|2021-04-15 09:10:00|11191.9|11189.9|11186.9|11184.9|11191.9|11189.9|11185.9|11183.9|159
1618478100000|2021-04-15 09:15:00|11188.9|11186.9|11182.4|11180.4|11189.9|11187.9|11182.4|11180.4|205
1618478400000|2021-04-15 09:20:00|11181.9|11179.9|11191.9|11189.9|11191.9|11189.9|11180.9|11178.9|424
1618478700000|2021-04-15 09:25:00|11192.4|11190.4|11192.4|11190.4|11193.9|11191.9|11188.9|11186.9|186
1618479000000|2021-04-15 09:30:00|11191.9|11189.9|11195.9|11193.9|11195.9|11193.9|11189.4|11187.4|136
1618479300000|2021-04-15 09:35:00|11196.4|11194.4|11195.4|11193.4|11199.4|11197.4|11194.9|11192.9|86
1618479600000|2021-04-15 09:40:00|11194.9|11192.9|11191.9|11189.9|11195.9|11193.9|11191.9|11189.9|145
1618479900000|2021-04-15 09:45:00|11191.4|11189.4|11189.9|11187.9|11192.9|11190.9|11188.9|11186.9|88
1618480200000|2021-04-15 09:50:00|11189.4|11187.4|11188.9|11186.9|11190.9|11188.9|11186.4|11184.4|106
1618480500000|2021-04-15 09:55:00|11188.4|11186.4|11183.9|11181.9|11189.9|11187.9|11181.4|11179.4|113
1618480800000|2021-04-15 10:00:00|11182.4|11180.4|11182.9|11180.9|11184.9|11182.9|11181.9|11179.9|102
1618481100000|2021-04-15 10:05:00|11182.4|11180.4|11185.9|11183.9|11187.9|11185.9|11181.9|11179.9|129
1618481400000|2021-04-15 10:10:00|11185.4|11183.4|11188.4|11186.4|11189.9|11187.9|11184.9|11182.9|82
1618481700000|2021-04-15 10:15:00|11187.9|11185.9|11189.4|11187.4|11191.4|11189.4|11187.4|11185.4|136
1618482000000|2021-04-15 10:20:00|11188.9|11186.9|11192.9|11190.9|11195.9|11193.9|11188.9|11186.9|86
1618482300000|2021-04-15 10:25:00|11192.4|11190.4|11187.9|11185.9|11193.9|11191.9|11187.9|11185.9|99
1618482600000|2021-04-15 10:30:00|11186.4|11184.4|11184.4|11182.4|11189.9|11187.9|11182.9|11180.9|146
1618482900000|2021-04-15 10:35:00|11184.9|11182.9|11182.4|11180.4|11185.9|11183.9|11180.9|11178.9|70
1618483200000|2021-04-15 10:40:00|11181.9|11179.9|11181.4|11179.4|11181.9|11179.9|11179.9|11177.9|47
1618483500000|2021-04-15 10:45:00|11180.9|11178.9|11189.4|11187.4|11190.4|11188.4|11179.9|11177.9|107
1618483800000|2021-04-15 10:50:00|11188.9|11186.9|11192.4|11190.4|11192.9|11190.9|11187.9|11185.9|66
1618484100000|2021-04-15 10:55:00|11192.9|11190.9|11196.4|11194.4|11199.9|11197.9|11191.9|11189.9|130
1618484400000|2021-04-15 11:00:00|11197.4|11195.4|11189.9|11187.9|11198.4|11196.4|11189.9|11187.9|118
1618484700000|2021-04-15 11:05:00|11190.4|11188.4|11181.9|11179.9|11191.9|11189.9|11181.9|11179.9|110
1618485000000|2021-04-15 11:10:00|11182.4|11180.4|11176.9|11174.9|11182.9|11180.9|11176.4|11174.4|138
1618485300000|2021-04-15 11:15:00|11175.9|11173.9|11184.4|11182.4|11186.4|11184.4|11171.9|11169.9|333
1618485600000|2021-04-15 11:20:00|11183.9|11181.9|11182.9|11180.9|11191.9|11189.9|11179.9|11177.9|291
1618485900000|2021-04-15 11:25:00|11182.4|11180.4|11181.4|11179.4|11184.4|11182.4|11176.9|11174.9|148
1618486200000|2021-04-15 11:30:00|11180.9|11178.9|11180.4|11178.4|11183.4|11181.4|11178.4|11176.4|146
1618486500000|2021-04-15 11:35:00|11179.9|11177.9|11187.4|11185.4|11187.9|11185.9|11179.4|11177.4|100
1618486800000|2021-04-15 11:40:00|11187.5|11185.5|11197|11195|11197.5|11195.5|11187|11185|110
1618487100000|2021-04-15 11:45:00|11196.5|11194.5|11190|11188|11197|11195|11186|11184|122
1618487400000|2021-04-15 11:50:00|11190.5|11188.5|11195|11193|11195|11193|11189.5|11187.5|62
1618487700000|2021-04-15 11:55:00|11195.5|11193.5|11198|11196|11199|11197|11195|11193|127
1618488000000|2021-04-15 12:00:00|11197.5|11195.5|11196|11194|11198|11196|11193|11191|76
1618488300000|2021-04-15 12:05:00|11196.5|11194.5|11197.5|11195.5|11200.5|11198.5|11196|11194|107
1618488600000|2021-04-15 12:10:00|11198|11196|11193|11191|11199.5|11197.5|11193|11191|120
1618488900000|2021-04-15 12:15:00|11193.5|11191.5|11198|11196|11199.5|11197.5|11191|11189|203
1618489200000|2021-04-15 12:20:00|11198.5|11196.5|11195.5|11193.5|11200|11198|11193|11191|158
1618489500000|2021-04-15 12:25:00|11196|11194|11192|11190|11196|11194|11190.5|11188.5|66
1618489800000|2021-04-15 12:30:00|11191.5|11189.5|11193.5|11191.5|11198|11196|11191.5|11189.5|115
1618490100000|2021-04-15 12:35:00|11194|11192|11194.5|11192.5|11196|11194|11190|11188|132
1618490400000|2021-04-15 12:40:00|11195|11193|11201|11199|11201|11199|11195|11193|91
1618490700000|2021-04-15 12:45:00|11200.5|11198.5|11201.5|11199.5|11203|11201|11197.5|11195.5|127
1618491000000|2021-04-15 12:50:00|11202|11200|11200|11198|11203|11201|11198|11196|122
1618491300000|2021-04-15 12:55:00|11200.5|11198.5|11209.5|11207.5|11210|11208|11200.5|11198.5|289
1618491600000|2021-04-15 13:00:00|11209|11207|11207|11205|11210|11208|11206|11204|299
1618491900000|2021-04-15 13:05:00|11206.5|11204.5|11202|11200|11207|11205|11200|11198|410
1618492200000|2021-04-15 13:10:00|11202.5|11200.5|11200|11198|11205|11203|11200|11198|166
1618492500000|2021-04-15 13:15:00|11200.5|11198.5|11196.5|11194.5|11200.5|11198.5|11196.5|11194.5|201
1618492800000|2021-04-15 13:20:00|11196|11194|11195|11193|11196|11194|11193|11191|191
1618493100000|2021-04-15 13:25:00|11194.5|11192.5|11190|11188|11196|11194|11189|11187|130
1618493400000|2021-04-15 13:30:00|11189|11187|11193.5|11191.5|11195|11193|11187|11185|663
1618493700000|2021-04-15 13:35:00|11194|11192|11201|11199|11202|11200|11193.5|11191.5|240
1618494000000|2021-04-15 13:40:00|11201.5|11199.5|11203|11201|11207|11205|11201|11199|277
1618494300000|2021-04-15 13:45:00|11203.5|11201.5|11210|11208|11210|11208|11201|11199|308
1618494600000|2021-04-15 13:50:00|11211|11209|11206|11204|11212|11210|11204|11202|416
1618494900000|2021-04-15 13:55:00|11205.5|11203.5|11214|11212|11217|11215|11205|11203|385
1618495200000|2021-04-15 14:00:00|11213.5|11211.5|11212|11210|11218|11216|11210|11208|442
1618495500000|2021-04-15 14:05:00|11212.5|11210.5|11220|11218|11220.5|11218.5|11208.5|11206.5|417
1618495800000|2021-04-15 14:10:00|11219.9|11217.9|11220.9|11218.9|11222.9|11220.9|11217.4|11215.4|360
1618496100000|2021-04-15 14:15:00|11221.4|11219.4|11219.9|11217.9|11223.9|11221.9|11215.9|11213.9|200
1618496400000|2021-04-15 14:20:00|11220.9|11218.9|11216.9|11214.9|11223.9|11221.9|11216.9|11214.9|333
1618496700000|2021-04-15 14:25:00|11216.4|11214.4|11215.9|11213.9|11218.9|11216.9|11212.9|11210.9|341
1618497000000|2021-04-15 14:30:00|11216.4|11214.4|11213.9|11211.9|11216.9|11214.9|11213.9|11211.9|249
1618497300000|2021-04-15 14:35:00|11213.4|11211.4|11217.9|11215.9|11219.9|11217.9|11212.9|11210.9|389
1618497600000|2021-04-15 14:40:00|11218.4|11216.4|11217.9|11215.9|11219.9|11217.9|11216.9|11214.9|166
1618497900000|2021-04-15 14:45:00|11218.4|11216.4|11215.9|11213.9|11219.9|11217.9|11215.9|11213.9|396
1618498200000|2021-04-15 14:50:00|11216.4|11214.4|11220.9|11218.9|11221.4|11219.4|11214.9|11212.9|324
1618498500000|2021-04-15 14:55:00|11219.9|11217.9|11225.4|11223.4|11225.9|11223.9|11219.4|11217.4|398
1618498800000|2021-04-15 15:00:00|11224.9|11222.9|11222.9|11220.9|11227.9|11225.9|11221.9|11219.9|339
1618499100000|2021-04-15 15:05:00|11222.4|11220.4|11223.9|11221.9|11226.4|11224.4|11221.9|11219.9|145
1618499400000|2021-04-15 15:10:00|11223.4|11221.4|11222.9|11220.9|11223.9|11221.9|11220.4|11218.4|220
1618499700000|2021-04-15 15:15:00|11222.4|11220.4|11222.4|11220.4|11222.9|11220.9|11218.4|11216.4|440
1618500000000|2021-04-15 15:20:00|11219.8|11217.8|11215.3|11213.3|11219.8|11217.8|11210.8|11208.8|868
1618500300000|2021-04-15 15:25:00|11215.8|11213.8|11200.3|11198.3|11216.3|11214.3|11193.3|11191.3|2873
1618500600000|2021-04-15 15:30:00|11201.3|11199.3|11204.8|11202.8|11205.3|11203.3|11198.3|11196.3|1115
1618500900000|2021-04-15 15:35:00|11204.3|11202.3|11207.3|11205.3|11208.3|11206.3|11202.3|11200.3|265
1618501200000|2021-04-15 15:40:00|11206.8|11204.8|11210.8|11208.8|11211.3|11209.3|11206.3|11204.3|195
1618501500000|2021-04-15 15:45:00|11211.3|11209.3|11210.3|11208.3|11211.8|11209.8|11208.8|11206.8|132
1618501800000|2021-04-15 15:50:00|11210.8|11208.8|11209.8|11207.8|11211.3|11209.3|11206.3|11204.3|116
1618502100000|2021-04-15 15:55:00|11210.3|11208.3|11210.3|11208.3|11210.3|11208.3|11208.3|11206.3|38
1618502400000|2021-04-15 16:00:00|11209.3|11207.3|11208.3|11206.3|11210.3|11208.3|11207.3|11205.3|25
1618502700000|2021-04-15 16:05:00|11208.8|11206.8|11212.3|11210.3|11212.3|11210.3|11208.8|11206.8|18
1618503000000|2021-04-15 16:10:00|11211.3|11209.3|11211.8|11209.8|11213.3|11211.3|11211.3|11209.3|28
1618503300000|2021-04-15 16:15:00|11212.3|11210.3|11212.3|11210.3|11215.3|11213.3|11212.3|11210.3|28
1618503600000|2021-04-15 16:20:00|11212.8|11210.8|11214.3|11212.3|11214.3|11212.3|11212.3|11210.3|12
1618503900000|2021-04-15 16:25:00|||||||||5
1618504200000|2021-04-15 16:30:00|11214.8|11212.8|11212.3|11210.3|11215.3|11213.3|11209.3|11207.3|80
1618504500000|2021-04-15 16:35:00|11211.8|11209.8|11211.3|11209.3|11212.8|11210.8|11210.3|11208.3|13
1618504800000|2021-04-15 16:40:00|11210.3|11208.3|11212.3|11210.3|11213.3|11211.3|11209.3|11207.3|17
1618505100000|2021-04-15 16:45:00|11212.8|11210.8|11211.3|11209.3|11213.8|11211.8|11211.3|11209.3|13
1618505400000|2021-04-15 16:50:00|11211.8|11209.8|11213.8|11211.8|11215.3|11213.3|11211.8|11209.8|20
1618505700000|2021-04-15 16:55:00|11213.3|11211.3|11214.8|11212.8|11215.3|11213.3|11212.8|11210.8|18
1618506000000|2021-04-15 17:00:00|11215.3|11213.3|11212.3|11210.3|11216.3|11214.3|11210.8|11208.8|24
1618506300000|2021-04-15 17:05:00|11212.8|11210.8|11208.3|11206.3|11213.3|11211.3|11207.3|11205.3|20
1618506600000|2021-04-15 17:10:00|11207.8|11205.8|11207.3|11205.3|11208.8|11206.8|11206.8|11204.8|14
1618506900000|2021-04-15 17:15:00|11207.8|11205.8|11208.8|11206.8|11210.3|11208.3|11207.3|11205.3|6
1618507200000|2021-04-15 17:20:00|11208.3|11206.3|11211.3|11209.3|11211.3|11209.3|11207.3|11205.3|2
1618507500000|2021-04-15 17:25:00|11210.8|11208.8|11209.3|11207.3|11211.8|11209.8|11208.3|11206.3|7
1618507800000|2021-04-15 17:30:00|11208.3|11206.3|11208.3|11206.3|11209.3|11207.3|11207.3|11205.3|8
1618508100000|2021-04-15 17:35:00|11207.8|11205.8|11208.3|11206.3|11208.8|11206.8|11207.3|11205.3|5
1618508400000|2021-04-15 17:40:00|11208.8|11206.8|11207.3|11205.3|11209.3|11207.3|11205.8|11203.8|47
1618508700000|2021-04-15 17:45:00|11207.8|11205.8|11205.8|11203.8|11207.8|11205.8|11205.3|11203.3|6
1618509000000|2021-04-15 17:50:00|11206.3|11204.3|11204.8|11202.8|11206.3|11204.3|11203.8|11201.8|11
1618509300000|2021-04-15 17:55:00|11205.3|11203.3|11206.3|11204.3|11207.8|11205.8|11203.3|11201.3|28
1618509600000|2021-04-15 18:00:00|11206.8|11204.8|11209.8|11207.8|11210.3|11208.3|11205.3|11203.3|14
1618509900000|2021-04-15 18:05:00|11209.3|11207.3|11208.8|11206.8|11211.3|11209.3|11206.3|11204.3|9
1618510200000|2021-04-15 18:10:00|11209.3|11207.3|11203.8|11201.8|11210.3|11208.3|11203.8|11201.8|8
1618510500000|2021-04-15 18:15:00|11203.3|11201.3|11207.3|11205.3|11208.3|11206.3|11203.3|11201.3|13
1618510800000|2021-04-15 18:20:00|11207.8|11205.8|11206.8|11204.8|11208.3|11206.3|11205.8|11203.8|13
1618511100000|2021-04-15 18:25:00|11207.3|11205.3|11206.8|11204.8|11208.3|11206.3|11205.3|11203.3|7
1618511400000|2021-04-15 18:30:00|11207.3|11205.3|11207.3|11205.3|11208.3|11206.3|11205.8|11203.8|7
1618511700000|2021-04-15 18:35:00|11206.8|11204.8|11206.3|11204.3|11207.8|11205.8|11205.3|11203.3|3
1618512000000|2021-04-15 18:40:00|11206.8|11204.8|11205.8|11203.8|11207.8|11205.8|11205.8|11203.8|4
1618512300000|2021-04-15 18:45:00|11205.3|11203.3|11202.8|11200.8|11205.3|11203.3|11201.8|11199.8|18
1618512600000|2021-04-15 18:50:00|11202.3|11200.3|11201.8|11199.8|11203.8|11201.8|11201.3|11199.3|5
1618512900000|2021-04-15 18:55:00|11201.3|11199.3|11203.3|11201.3|11203.3|11201.3|11199.3|11197.3|12
1618513200000|2021-04-15 19:00:00|11202.8|11200.8|11204.3|11202.3|11204.3|11202.3|11199.8|11197.8|42
1618513500000|2021-04-15 19:05:00|11203.8|11201.8|11201.8|11199.8|11204.3|11202.3|11201.3|11199.3|19
1618513800000|2021-04-15 19:10:00|11202.3|11200.3|11197.8|11195.8|11202.3|11200.3|11196.3|11194.3|68
1618514100000|2021-04-15 19:15:00|11197.3|11195.3|11201.8|11199.8|11201.8|11199.8|11194.8|11192.8|60
1618514400000|2021-04-15 19:20:00|11201.3|11199.3|11197.8|11195.8|11201.8|11199.8|11196.3|11194.3|22
1618514700000|2021-04-15 19:25:00|11198.3|11196.3|11196.8|11194.8|11198.3|11196.3|11196.3|11194.3|6
1618515000000|2021-04-15 19:30:00|11197.3|11195.3|11201.8|11199.8|11202.3|11200.3|11195.8|11193.8|18
1618515300000|2021-04-15 19:35:00|11201.3|11199.3|11203.3|11201.3|11204.3|11202.3|11200.3|11198.3|5
1618515600000|2021-04-15 19:40:00|11203.8|11201.8|11207.3|11205.3|11207.3|11205.3|11203.8|11201.8|7
1618515900000|2021-04-15 19:45:00|11206.8|11204.8|11209.8|11207.8|11213.3|11211.3|11206.3|11204.3|66
1618516200000|2021-04-15 19:50:00|11209.3|11207.3|11204.8|11202.8|11211.3|11209.3|11204.3|11202.3|16
1618516500000|2021-04-15 19:55:00|11204.3|11202.3|11216.4|11210.4|11216.4|11211.3|11203.8|11201.8|77
1618516800000|2021-04-15 20:00:00|11216.6|11210.6|11215.3|11209.3|11216.6|11210.6|11212.8|11206.8|0
1618517100000|2021-04-15 20:05:00|11215.1|11209.1|11214.8|11208.8|11215.1|11209.1|11214.3|11208.3|0
1618517400000|2021-04-15 20:10:00|11214.7|11208.7|11210.5|11204.5|11214.8|11208.8|11209.6|11203.6|0
1618517700000|2021-04-15 20:15:00|11210.6|11204.6|11212.5|11206.5|11212.9|11206.9|11210.6|11204.6|0
1618518000000|2021-04-15 20:20:00|11212.3|11206.3|11211.6|11205.6|11212.5|11206.5|11211.4|11205.4|0
1618518300000|2021-04-15 20:25:00|11211.8|11205.8|11211.6|11205.6|11211.8|11205.8|11211|11205|0
1618518600000|2021-04-15 20:30:00|11211.7|11205.7|11211.8|11205.8|11212.3|11206.3|11210.3|11204.3|0
1618518900000|2021-04-15 20:35:00|11211.9|11205.9|11215|11209|11215|11209|11211.8|11205.8|0
1618519200000|2021-04-15 20:40:00|11215.1|11209.1|11210.8|11204.8|11216|11210|11210.8|11204.8|0
1618519500000|2021-04-15 20:45:00|11210.9|11204.9|11214|11208|11214|11208|11210.3|11204.3|0
1618519800000|2021-04-15 20:50:00|11213.9|11207.9|11210.8|11204.8|11213.9|11207.9|11209.3|11203.3|0
1618520100000|2021-04-15 20:55:00|11210.7|11204.7|11213.2|11207.2|11214|11208|11210.3|11204.3|0
1618520400000|2021-04-15 21:00:00|11213|11207|11213.6|11207.6|11214.1|11208.1|11212.8|11206.8|0
1618520700000|2021-04-15 21:05:00|11215.7|11209.7|11214.9|11208.9|11215.7|11209.7|11214.9|11208.9|0
1618521000000|2021-04-15 21:10:00|11215.3|11209.3|11215.3|11209.3|11215.3|11209.3|11214.7|11208.7|0
1618521300000|2021-04-15 21:15:00|11215.1|11209.1|11214.7|11208.7|11215.1|11209.1|11214.7|11208.7|0
1618521600000|2021-04-15 21:20:00|11214.5|11208.5|11214.7|11208.7|11215.1|11209.1|11214.5|11208.5|0
1618521900000|2021-04-15 21:25:00|11214.6|11208.6|11214.4|11208.4|11214.6|11208.6|11214.4|11208.4|0
1618522200000|2021-04-15 21:30:00|11214.1|11208.1|11214.4|11208.4|11214.4|11208.4|11214.1|11208.1|0
1618522500000|2021-04-15 21:35:00|11214.1|11208.1|11214.8|11208.8|11214.8|11208.8|11214.1|11208.1|0
1618522800000|2021-04-15 21:40:00|11214.5|11208.5|11214.5|11208.5|11214.5|11208.5|11214.5|11208.5|0
1618523100000|2021-04-15 21:45:00|11214.8|11208.8|11214.8|11208.8|11215|11209|11214.6|11208.6|0
1618523700000|2021-04-15 21:55:00|11215|11209|11214.4|11208.4|11215|11209|11214.4|11208.4|0
1618524000000|2021-04-15 22:00:00|11214.5|11208.5|11211.2|11205.2|11214.5|11208.5|11209.2|11203.2|0
1618524300000|2021-04-15 22:05:00|11211.3|11205.3|11212.2|11206.2|11212.9|11206.9|11210.7|11204.7|0
1618524600000|2021-04-15 22:10:00|11212.1|11206.1|11214.4|11208.4|11215.4|11209.4|11211.7|11205.7|0
1618524900000|2021-04-15 22:15:00|11214.6|11208.6|11214.9|11208.9|11215.4|11209.4|11214.4|11208.4|0
1618525200000|2021-04-15 22:20:00|11215|11209|11213.9|11207.9|11215.4|11209.4|11213.4|11207.4|0
1618525500000|2021-04-15 22:25:00|11213.8|11207.8|11214.4|11208.4|11214.4|11208.4|11213.4|11207.4|0
1618525800000|2021-04-15 22:30:00|11214.3|11208.3|11213.4|11207.4|11214.4|11208.4|11212.9|11206.9|0
1618526100000|2021-04-15 22:35:00|11213.3|11207.3|11212.9|11206.9|11213.4|11207.4|11212.2|11206.2|0
1618526400000|2021-04-15 22:40:00|11213.1|11207.1|11212.9|11206.9|11213.4|11207.4|11212.9|11206.9|0
1618526700000|2021-04-15 22:45:00|11213|11207|11213.9|11207.9|11213.9|11207.9|11212.9|11206.9|0
1618527000000|2021-04-15 22:50:00|11214|11208|11214.4|11208.4|11214.4|11208.4|11213.9|11207.9|0
1618527300000|2021-04-15 22:55:00|11214.3|11208.3|11213.4|11207.4|11214.3|11208.3|11213.4|11207.4|0
1618527600000|2021-04-15 23:00:00|11213.5|11207.5|11213.9|11207.9|11214.4|11208.4|11213.5|11207.5|0
1618527900000|2021-04-15 23:05:00|11213.8|11207.8|11213.9|11207.9|11214.1|11208.1|11213.4|11207.4|0
1618528200000|2021-04-15 23:10:00|11214|11208|11213.9|11207.9|11214.4|11208.4|11213.9|11207.9|0
1618528500000|2021-04-15 23:15:00|11214.1|11208.1|11214.4|11208.4|11214.9|11208.9|11213.9|11207.9|0
1618528800000|2021-04-15 23:20:00|11214.5|11208.5|11214.9|11208.9|11215.4|11209.4|11214.5|11208.5|0
1618529100000|2021-04-15 23:25:00|11214.8|11208.8|11214.9|11208.9|11214.9|11208.9|11214.1|11208.1|0
1618529400000|2021-04-15 23:30:00|11214.8|11208.8|11215.4|11209.4|11215.4|11209.4|11214.4|11208.4|0
1618529700000|2021-04-15 23:35:00|11215.5|11209.5|11214.4|11208.4|11215.9|11209.9|11214.4|11208.4|0
1618530000000|2021-04-15 23:40:00|11214.3|11208.3|11214.4|11208.4|11214.9|11208.9|11214.1|11208.1|0
1618530300000|2021-04-15 23:45:00|11214.3|11208.3|11215.9|11209.9|11215.9|11209.9|11213.9|11207.9|0
1618530600000|2021-04-15 23:50:00|11215.8|11209.8|11214.4|11208.4|11216.6|11210.6|11214.4|11208.4|0
1618530900000|2021-04-15 23:55:00|11214.6|11208.6|11213.9|11207.9|11214.9|11208.9|11213.4|11207.4|0
1618531200000|2021-04-16 00:00:00|11213.8|11207.8|11211.7|11205.7|11213.9|11207.9|11209.2|11203.2|0
1618531500000|2021-04-16 00:05:00|11211.6|11205.6|11209.2|11203.2|11211.7|11205.7|11209.2|11203.2|0
1618531800000|2021-04-16 00:10:00|11209.3|11203.3|11206.5|11200.5|11209.7|11203.7|11206.5|11200.5|0
1618532100000|2021-04-16 00:15:00|11207|11201|11212.6|11206.6|11212.6|11206.6|11205.5|11199.5|0
1618532400000|2021-04-16 00:20:00|11212.5|11206.5|11210.2|11204.2|11212.6|11206.6|11210.1|11204.1|0
1618532700000|2021-04-16 00:25:00|11210.1|11204.1|11203.5|11197.5|11210.2|11204.2|11203.3|11197.3|0
1618533000000|2021-04-16 00:30:00|11203.9|11197.9|11205.8|11199.8|11208.2|11202.2|11203.9|11197.9|0
1618533300000|2021-04-16 00:35:00|11205.9|11199.9|11205.8|11199.8|11208.2|11202.2|11205.8|11199.8|0
1618533600000|2021-04-16 00:40:00|11205.9|11199.9|11208|11202|11208.1|11202.1|11203.5|11197.5|0
1618533900000|2021-04-16 00:45:00|11208.1|11202.1|11201.1|11195.1|11208.1|11202.1|11201.1|11195.1|0
1618534200000|2021-04-16 00:50:00|11201.8|11195.8|11203.3|11197.3|11203.4|11197.4|11201.1|11195.1|0
1618534500000|2021-04-16 00:55:00|11203.2|11197.2|11203.3|11197.3|11203.3|11197.3|11201|11195|0
1618534800000|2021-04-16 01:00:00|11203.2|11197.2|11203.4|11197.4|11203.4|11197.4|11201.1|11195.1|0
1618535100000|2021-04-16 01:05:00|11203.3|11197.3|11203.3|11197.3|11203.5|11197.5|11200.9|11194.9|0
1618535400000|2021-04-16 01:10:00|11203|11197|11201.1|11195.1|11203.5|11197.5|11201.1|11195.1|0
1618535700000|2021-04-16 01:15:00|11201.2|11195.2|11201|11195|11203.4|11197.4|11201|11195|0
1618536000000|2021-04-16 01:20:00|11201.1|11195.1|11201|11195|11201.1|11195.1|11201|11195|0
1618536300000|2021-04-16 01:25:00|11200.9|11194.9|11200.9|11194.9|11201|11195|11198.6|11192.6|0
1618536600000|2021-04-16 01:30:00|11201|11195|11201|11195|11201.1|11195.1|11198.7|11192.7|0
1618536900000|2021-04-16 01:35:00|11201.1|11195.1|11203.5|11197.5|11203.6|11197.6|11198.9|11192.9|0
1618537200000|2021-04-16 01:40:00|11203.4|11197.4|11198.8|11192.8|11203.5|11197.5|11198.8|11192.8|0
1618537500000|2021-04-16 01:45:00|11198.7|11192.7|11201.3|11195.3|11201.3|11195.3|11196.6|11190.6|0
1618537800000|2021-04-16 01:50:00|11201.4|11195.4|11201.1|11195.1|11203.5|11197.5|11198.9|11192.9|0
1618538100000|2021-04-16 01:55:00|11201.2|11195.2|11203.4|11197.4|11203.5|11197.5|11201.1|11195.1|0
1618538400000|2021-04-16 02:00:00|11203.3|11197.3|11200|11194|11203.5|11197.5|11198.7|11192.7|0
1618538700000|2021-04-16 02:05:00|11199.6|11193.6|11198.5|11192.5|11200.9|11194.9|11198.5|11192.5|0
1618539000000|2021-04-16 02:10:00|11198.6|11192.6|11203.1|11197.1|11203.1|11197.1|11198.4|11192.4|0
1618539300000|2021-04-16 02:15:00|11203|11197|11203.1|11197.1|11205.4|11199.4|11200.9|11194.9|0
1618539600000|2021-04-16 02:20:00|11203.2|11197.2|11205.3|11199.3|11205.4|11199.4|11203.1|11197.1|0
1618539900000|2021-04-16 02:25:00|11205.2|11199.2|11205.2|11199.2|11205.3|11199.3|11203|11197|0
1618540200000|2021-04-16 02:30:00|11205.3|11199.3|11205.3|11199.3|11205.3|11199.3|11202.9|11196.9|0
1618540500000|2021-04-16 02:35:00|11205.2|11199.2|11205.3|11199.3|11207.6|11201.6|11204.1|11198.1|0
1618540800000|2021-04-16 02:40:00|11205.2|11199.2|11203|11197|11205.2|11199.2|11202.9|11196.9|0
1618541100000|2021-04-16 02:45:00|11203.7|11197.7|11205.2|11199.2|11205.3|11199.3|11203.7|11197.7|0
1618541400000|2021-04-16 02:50:00|11205.1|11199.1|11205.1|11199.1|11205.2|11199.2|11202.8|11196.8|0
1618541700000|2021-04-16 02:55:00|11205|11199|11205.2|11199.2|11205.2|11199.2|11205|11199|0
1618542000000|2021-04-16 03:00:00|11206|11200|11207.5|11201.5|11207.5|11201.5|11206|11200|0
1618542300000|2021-04-16 03:05:00|11207.4|11201.4|11207.3|11201.3|11207.5|11201.5|11207.3|11201.3|0
1618542600000|2021-04-16 03:10:00|11207.4|11201.4|11205.2|11199.2|11207.4|11201.4|11205|11199|0
1618542900000|2021-04-16 03:15:00|11205.1|11199.1|11207.5|11201.5|11207.5|11201.5|11205.1|11199.1|0
1618543200000|2021-04-16 03:20:00|11207.6|11201.6|11207.6|11201.6|11207.6|11201.6|11207.6|11201.6|0
1618543500000|2021-04-16 03:25:00|11207.7|11201.7|11207.6|11201.6|11209.8|11203.8|11207.5|11201.5|0
1618543800000|2021-04-16 03:30:00|11208.3|11202.3|11211.9|11205.9|11212|11206|11208.3|11202.3|0
1618544100000|2021-04-16 03:35:00|11209.7|11203.7|11209.7|11203.7|11211.9|11205.9|11209.7|11203.7|0
1618544400000|2021-04-16 03:40:00|11210.1|11204.1|11209.7|11203.7|11211.9|11205.9|11209.5|11203.5|0
1618544700000|2021-04-16 03:45:00|11209.6|11203.6|11207.3|11201.3|11209.7|11203.7|11207.3|11201.3|0
1618545000000|2021-04-16 03:50:00|11207.4|11201.4|11207.3|11201.3|11207.4|11201.4|11207.3|11201.3|0
1618545300000|2021-04-16 03:55:00|11207.4|11201.4|11207.3|11201.3|11207.5|11201.5|11207.3|11201.3|0
1618545600000|2021-04-16 04:00:00|11206.5|11200.5|11207.4|11201.4|11207.4|11201.4|11205.1|11199.1|0
1618545900000|2021-04-16 04:05:00|11207.5|11201.5|11207.4|11201.4|11207.5|11201.5|11205.2|11199.2|0
1618546200000|2021-04-16 04:10:00|11207.3|11201.3|11207.4|11201.4|11207.4|11201.4|11205.2|11199.2|0
1618546500000|2021-04-16 04:15:00|11207.3|11201.3|11207.3|11201.3|11207.4|11201.4|11205.2|11199.2|0
1618546800000|2021-04-16 04:20:00|11207.4|11201.4|11207.4|11201.4|11207.5|11201.5|11207.3|11201.3|0
1618547100000|2021-04-16 04:25:00|11207.5|11201.5|11207.6|11201.6|11207.6|11201.6|11207.5|11201.5|0
1618547400000|2021-04-16 04:30:00|11207.7|11201.7|11207.7|11201.7|11207.7|11201.7|11207.6|11201.6|0
1618547700000|2021-04-16 04:35:00|11207.8|11201.8|11203.2|11197.2|11207.8|11201.8|11203.1|11197.1|0
1618548000000|2021-04-16 04:40:00|11204|11198|11205.4|11199.4|11205.4|11199.4|11204|11198|0
1618548300000|2021-04-16 04:45:00|11205.5|11199.5|11205.5|11199.5|11205.5|11199.5|11205.4|11199.4|0
1618548600000|2021-04-16 04:50:00|11205.6|11199.6|11207.8|11201.8|11207.8|11201.8|11205.6|11199.6|0
1618548900000|2021-04-16 04:55:00|11207.7|11201.7|11210.2|11204.2|11210.2|11204.2|11207.7|11201.7|0
1618549200000|2021-04-16 05:00:00|11210.1|11204.1|11210.2|11204.2|11210.3|11204.3|11210|11204|0
1618549500000|2021-04-16 05:05:00|11210.3|11204.3|11210.1|11204.1|11212.5|11206.5|11210.1|11204.1|0
1618549800000|2021-04-16 05:10:00|11210|11204|11209.9|11203.9|11210.1|11204.1|11207.8|11201.8|0
1618550100000|2021-04-16 05:15:00|11210|11204|11209.9|11203.9|11210|11204|11209.8|11203.8|0
1618550400000|2021-04-16 05:20:00|11210.7|11204.7|11212.1|11206.1|11212.1|11206.1|11209.9|11203.9|0
1618550700000|2021-04-16 05:25:00|11212|11206|11209.7|11203.7|11212.1|11206.1|11209.7|11203.7|0
1618551000000|2021-04-16 05:30:00|11209.8|11203.8|11209.8|11203.8|11209.8|11203.8|11209.7|11203.7|0
1618551300000|2021-04-16 05:35:00|11210.6|11204.6|11214.5|11208.5|11214.5|11208.5|11210.6|11204.6|0
1618551600000|2021-04-16 05:40:00|11214.6|11208.6|11216.7|11210.7|11216.7|11210.7|11214.4|11208.4|0
1618551900000|2021-04-16 05:45:00|11216.8|11210.8|11214.4|11208.4|11216.8|11210.8|11214.4|11208.4|0
1618552200000|2021-04-16 05:50:00|11214.3|11208.3|11218.8|11212.8|11218.9|11212.9|11214.3|11208.3|0
1618552500000|2021-04-16 05:55:00|11218.9|11212.9|11218.7|11212.7|11221.1|11215.1|11218.7|11212.7|0
1618552800000|2021-04-16 06:00:00|11215.3|11213.3|11209.8|11207.8|11215.8|11213.8|11202.3|11200.3|62
1618553100000|2021-04-16 06:05:00|11210.3|11208.3|11204.8|11202.8|11214.3|11212.3|11204.8|11202.8|52
1618553400000|2021-04-16 06:10:00|11204.3|11202.3|11198.8|11196.8|11206.8|11204.8|11197.3|11195.3|53
1618553700000|2021-04-16 06:15:00|11197.8|11195.8|11203.3|11201.3|11203.3|11201.3|11194.8|11192.8|50
1618554000000|2021-04-16 06:20:00|11203.8|11201.8|11201.8|11199.8|11205.3|11203.3|11199.8|11197.8|30
1618554300000|2021-04-16 06:25:00|11202.3|11200.3|11205.3|11203.3|11205.3|11203.3|11201.8|11199.8|17
1618554600000|2021-04-16 06:30:00|11205.8|11203.8|11207.8|11205.8|11210.3|11208.3|11204.8|11202.8|57
1618554900000|2021-04-16 06:35:00|11209.3|11207.3|11208.8|11206.8|11213.3|11211.3|11206.8|11204.8|56
1618555200000|2021-04-16 06:40:00|11208.3|11206.3|11213.8|11211.8|11213.8|11211.8|11206.8|11204.8|12
1618555500000|2021-04-16 06:45:00|11213.3|11211.3|11213.3|11211.3|11214.8|11212.8|11212.3|11210.3|21
1618555800000|2021-04-16 06:50:00|11212.8|11210.8|11219.8|11217.8|11220.8|11218.8|11211.3|11209.3|104
1618556100000|2021-04-16 06:55:00|11219.3|11217.3|11224.3|11222.3|11228.3|11226.3|11212.3|11210.3|709
1618556400000|2021-04-16 07:00:00|11223.8|11221.8|11208.8|11206.8|11228.3|11226.3|11197.3|11195.3|2138
1618556700000|2021-04-16 07:05:00|11209.3|11207.3|11205.8|11203.8|11217.8|11215.8|11198.3|11196.3|565
1618557000000|2021-04-16 07:10:00|11205.3|11203.3|11206.8|11204.8|11210.8|11208.8|11199.3|11197.3|336
1618557300000|2021-04-16 07:15:00|11208.8|11206.8|11210.3|11208.3|11214.3|11212.3|11201.3|11199.3|374
1618557600000|2021-04-16 07:20:00|11209.8|11207.8|11216.8|11214.8|11218.3|11216.3|11208.3|11206.3|384
1618557900000|2021-04-16 07:25:00|11217.3|11215.3|11212.8|11210.8|11220.3|11218.3|11212.8|11210.8|369
1618558200000|2021-04-16 07:30:00|11213.3|11211.3|11193.8|11191.8|11213.3|11211.3|11193.3|11191.3|327
1618558500000|2021-04-16 07:35:00|11193.3|11191.3|11191.3|11189.3|11198.8|11196.8|11190.3|11188.3|244
1618558800000|2021-04-16 07:40:00|11190.5|11188.5|11188|11186|11196.5|11194.5|11188|11186|253
1618559100000|2021-04-16 07:45:00|11188.5|11186.5|11197|11195|11198.5|11196.5|11188|11186|164
1618559400000|2021-04-16 07:50:00|11197.5|11195.5|11192|11190|11198|11196|11191.5|11189.5|114
1618559700000|2021-04-16 07:55:00|11191.5|11189.5|11183|11181|11193.5|11191.5|11177.5|11175.5|303
1618560000000|2021-04-16 08:00:00|11182.5|11180.5|11184.5|11182.5|11185.5|11183.5|11178.5|11176.5|198
1618560300000|2021-04-16 08:05:00|11185|11183|11191.5|11189.5|11192|11190|11184|11182|203
1618560600000|2021-04-16 08:10:00|11190.5|11188.5|11185|11183|11191|11189|11183.5|11181.5|132
1618560900000|2021-04-16 08:15:00|11184.5|11182.5|11192|11190|11194|11192|11182|11180|236
1618561200000|2021-04-16 08:20:00|11192.5|11190.5|11191|11189|11195|11193|11189.5|11187.5|128
1618561500000|2021-04-16 08:25:00|11190.5|11188.5|11187|11185|11191.5|11189.5|11185.5|11183.5|249
1618561800000|2021-04-16 08:30:00|11187.5|11185.5|11179.5|11177.5|11187.5|11185.5|11178.5|11176.5|283
1618562100000|2021-04-16 08:35:00|11179|11177|11184|11182|11185.5|11183.5|11178|11176|195
1618562400000|2021-04-16 08:40:00|11184.5|11182.5|11182.5|11180.5|11186.5|11184.5|11181.5|11179.5|160
1618562700000|2021-04-16 08:45:00|11182|11180|11183.5|11181.5|11187.5|11185.5|11181.5|11179.5|120
1618563000000|2021-04-16 08:50:00|11184|11182|11182.5|11180.5|11184.5|11182.5|11181.5|11179.5|129
1618563300000|2021-04-16 08:55:00|11182|11180|11182|11180|11184.5|11182.5|11178.5|11176.5|159
1618563600000|2021-04-16 09:00:00|11181.5|11179.5|11189.5|11187.5|11189.5|11187.5|11180|11178|218
1618563900000|2021-04-16 09:05:00|11190|11188|11191.5|11189.5|11192.5|11190.5|11188.5|11186.5|100
1618564200000|2021-04-16 09:10:00|11192|11190|11203.5|11201.5|11203.5|11201.5|11188.5|11186.5|335
1618564500000|2021-04-16 09:15:00|11204|11202|11192.5|11190.5|11206.5|11204.5|11191.5|11189.5|276
1618564800000|2021-04-16 09:20:00|11192|11190|11192.5|11190.5|11195|11193|11189.5|11187.5|185
1618565100000|2021-04-16 09:25:00|11192|11190|11195.5|11193.5|11196.5|11194.5|11189.5|11187.5|193
1618565400000|2021-04-16 09:30:00|11195|11193|11201.5|11199.5|11202.5|11200.5|11194.5|11192.5|128
1618565700000|2021-04-16 09:35:00|11201|11199|11210.5|11208.5|11211.5|11209.5|11201|11199|112
1618566000000|2021-04-16 09:40:00|11210|11208|11210|11208|11213.5|11211.5|11205.5|11203.5|204
1618566300000|2021-04-16 09:45:00|11209.5|11207.5|11207|11205|11210.5|11208.5|11201.5|11199.5|221
1618566600000|2021-04-16 09:50:00|11208|11206|11210|11208|11213|11211|11205|11203|390
1618566900000|2021-04-16 09:55:00|11210.5|11208.5|11214.5|11212.5|11216.5|11214.5|11209.5|11207.5|353
1618567200000|2021-04-16 10:00:00|11215|11213|11200|11198|11215|11213|11197|11195|344
1618567500000|2021-04-16 10:05:00|11200.5|11198.5|11199.5|11197.5|11206.5|11204.5|11199|11197|116
1618567800000|2021-04-16 10:10:00|11200|11198|11197.5|11195.5|11201.5|11199.5|11196|11194|87
1618568100000|2021-04-16 10:15:00|11197|11195|11196.5|11194.5|11198.5|11196.5|11194|11192|69
1618568400000|2021-04-16 10:20:00|11196|11194|11192|11190|11197|11195|11192|11190|89
1618568700000|2021-04-16 10:25:00|11191.5|11189.5|11192|11190|11193|11191|11189.5|11187.5|96
1618569000000|2021-04-16 10:30:00|11192.5|11190.5|11185|11183|11192.5|11190.5|11184|11182|85
1618569300000|2021-04-16 10:35:00|11184.5|11182.5|11186|11184|11189.5|11187.5|11184.5|11182.5|77
1618569600000|2021-04-16 10:40:00|11186.5|11184.5|11183.5|11181.5|11186.5|11184.5|11181.5|11179.5|61
1618569900000|2021-04-16 10:45:00|11183|11181|11183.5|11181.5|11187.5|11185.5|11181.5|11179.5|274
1618570200000|2021-04-16 10:50:00|11183|11181|11185.5|11183.5|11185.5|11183.5|11182|11180|86
1618570500000|2021-04-16 10:55:00|11185|11183|11182.5|11180.5|11186|11184|11181.5|11179.5|108
1618570800000|2021-04-16 11:00:00|11183|11181|11178|11176|11184.5|11182.5|11175.5|11173.5|233
1618571100000|2021-04-16 11:05:00|11178.5|11176.5|11175|11173|11178.5|11176.5|11167.5|11165.5|225
1618571400000|2021-04-16 11:10:00|11175.5|11173.5|11178.5|11176.5|11178.5|11176.5|11171.5|11169.5|108
1618571700000|2021-04-16 11:15:00|11179|11177|11183.5|11181.5|11184.5|11182.5|11178.5|11176.5|98
1618572000000|2021-04-16 11:20:00|11184|11182|11185.5|11183.5|11187|11185|11182|11180|82
1618572300000|2021-04-16 11:25:00|11185|11183|11188.5|11186.5|11189|11187|11185|11183|55
1618572600000|2021-04-16 11:30:00|11189.5|11187.5|11193.5|11191.5|11195|11193|11189|11187|88
1618572900000|2021-04-16 11:35:00|11194|11192|11195|11193|11196|11194|11192.5|11190.5|182
1618573200000|2021-04-16 11:40:00|11195.5|11193.5|11190|11188|11196|11194|11190|11188|148
1618573500000|2021-04-16 11:45:00|11190.5|11188.5|11195.5|11193.5|11196|11194|11188.5|11186.5|58
1618573800000|2021-04-16 11:50:00|11196|11194|11195.5|11193.5|11197.5|11195.5|11194.5|11192.5|50
1618574100000|2021-04-16 11:55:00|11196|11194|11195.5|11193.5|11196|11194|11192|11190|90
1618574400000|2021-04-16 12:00:00|11195|11193|11201|11199|11203|11201|11193|11191|117
1618574700000|2021-04-16 12:05:00|11201.5|11199.5|11204|11202|11205|11203|11200.5|11198.5|121
1618575000000|2021-04-16 12:10:00|11204.5|11202.5|11206|11204|11207|11205|11204|11202|87
1618575300000|2021-04-16 12:15:00|11205|11203|11200.5|11198.5|11206|11204|11198|11196|93
1618575600000|2021-04-16 12:20:00|11201|11199|11205|11203|11207|11205|11200|11198|97
1618575900000|2021-04-16 12:25:00|11205.5|11203.5|11208|11206|11208|11206|11204.5|11202.5|42
1618576200000|2021-04-16 12:30:00|11207.5|11205.5|11210|11208|11210|11208|11202|11200|184
1618576500000|2021-04-16 12:35:00|11211|11209|11216|11214|11217|11215|11209|11207|172
1618576800000|2021-04-16 12:40:00|11215.5|11213.5|11212|11210|11216|11214|11210|11208|197
1618577100000|2021-04-16 12:45:00|11211.5|11209.5|11211|11209|11213|11211|11209|11207|104
1618577400000|2021-04-16 12:50:00|11211.5|11209.5|11208.5|11206.5|11213.5|11211.5|11206|11204|175
1618577700000|2021-04-16 12:55:00|11209|11207|11206|11204|11211|11209|11202|11200|209
1618578000000|2021-04-16 13:00:00|11206.5|11204.5|11205|11203|11208|11206|11201|11199|113
1618578300000|2021-04-16 13:05:00|11204.5|11202.5|11201.5|11199.5|11205.5|11203.5|11200|11198|182
1618578600000|2021-04-16 13:10:00|11202|11200|11198|11196|11202|11200|11196|11194|184
1618578900000|2021-04-16 13:15:00|11197|11195|11198|11196|11199.5|11197.5|11197|11195|117
1618579200000|2021-04-16 13:20:00|11198.5|11196.5|11190.5|11188.5|11198.5|11196.5|11190|11188|238
1618579500000|2021-04-16 13:25:00|11191|11189|11191.5|11189.5|11192|11190|11186|11184|352
1618579800000|2021-04-16 13:30:00|11191|11189|11182|11180|11194|11192|11178|11176|918
1618580100000|2021-04-16 13:35:00|11182.5|11180.5|11184|11182|11184|11182|11178|11176|545
1618580400000|2021-04-16 13:40:00|11183.5|11181.5|11192|11190|11193|11191|11182|11180|296
1618580700000|2021-04-16 13:45:00|11192.5|11190.5|11190|11188|11193|11191|11186|11184|392
1618581000000|2021-04-16 13:50:00|11190.5|11188.5|11191|11189|11196|11194|11189|11187|213
1618581300000|2021-04-16 13:55:00|11191.5|11189.5|11192.5|11190.5|11196|11194|11191|11189|180
1618581600000|2021-04-16 14:00:00|11193|11191|11198|11196|11199|11197|11188.5|11186.5|310
1618581900000|2021-04-16 14:05:00|11198.5|11196.5|11205|11203|11206|11204|11197|11195|198
1618582200000|2021-04-16 14:10:00|11206|11204|11206|11204|11211|11209|11204.5|11202.5|219
1618582500000|2021-04-16 14:15:00|11206.5|11204.5|11209|11207|11209|11207|11205|11203|228
1618582800000|2021-04-16 14:20:00|11209.5|11207.5|11213|11211|11216|11214|11209.5|11207.5|284
1618583100000|2021-04-16 14:25:00|11213.5|11211.5|11210|11208|11217.5|11215.5|11209|11207|187
1618583400000|2021-04-16 14:30:00|11211|11209|11208.5|11206.5|11216|11214|11207.5|11205.5|251
1618583700000|2021-04-16 14:35:00|11208|11206|11207|11205|11211|11209|11205|11203|264
1618584000000|2021-04-16 14:40:00|11207.5|11205.5|11209|11207|11210|11208|11205.5|11203.5|238
1618584300000|2021-04-16 14:45:00|11208.5|11206.5|11212|11210|11213.5|11211.5|11207|11205|168
1618584600000|2021-04-16 14:50:00|11211.5|11209.5|11210|11208|11212|11210|11207|11205|244
1618584900000|2021-04-16 14:55:00|11211|11209|11211.5|11209.5|11213|11211|11210|11208|152
1618585200000|2021-04-16 15:00:00|11212|11210|11214|11212|11218|11216|11211|11209|367
1618585500000|2021-04-16 15:05:00|11215|11213|11219|11217|11221|11219|11213|11211|178
1618585800000|2021-04-16 15:10:00|11218.5|11216.5|11222.5|11220.5|11222.5|11220.5|11216.5|11214.5|315
1618586100000|2021-04-16 15:15:00|11223|11221|11225|11223|11225|11223|11219.5|11217.5|464
1618586400000|2021-04-16 15:20:00|11190.1|11188.1|11209.6|11207.6|11210.1|11208.1|11190.1|11188.1|2067
1618586700000|2021-04-16 15:25:00|11210.1|11208.1|11230.1|11228.1|11231.1|11229.1|11199.1|11197.1|4895
1618587000000|2021-04-16 15:30:00|11234.1|11232.1|11223.1|11221.1|11235.1|11233.1|11221.1|11219.1|2466
1618587300000|2021-04-16 15:35:00|11222.6|11220.6|11225.1|11223.1|11230.1|11228.1|11222.1|11220.1|453
1618587600000|2021-04-16 15:40:00|11224.6|11222.6|11228.1|11226.1|11229.1|11227.1|11222.6|11220.6|214
1618587900000|2021-04-16 15:45:00|11227.6|11225.6|11231.1|11229.1|11231.6|11229.6|11225.1|11223.1|399
1618588200000|2021-04-16 15:50:00|11230.6|11228.6|11234.1|11232.1|11235.1|11233.1|11229.6|11227.6|114
1618588500000|2021-04-16 15:55:00|11233.6|11231.6|11231.1|11229.1|11233.6|11231.6|11230.6|11228.6|625
1618588800000|2021-04-16 16:00:00|11230.6|11228.6|11236.1|11234.1|11237.1|11235.1|11230.1|11228.1|52
1618589100000|2021-04-16 16:05:00|11235.6|11233.6|11233.6|11231.6|11236.1|11234.1|11232.6|11230.6|69
1618589400000|2021-04-16 16:10:00|11233.1|11231.1|11236.1|11234.1|11236.1|11234.1|11232.1|11230.1|47
1618589700000|2021-04-16 16:15:00|11237.1|11235.1|11241.1|11239.1|11241.1|11239.1|11236.6|11234.6|74
1618590000000|2021-04-16 16:20:00|11240.6|11238.6|11245.1|11243.1|11247.1|11245.1|11239.1|11237.1|78
1618590300000|2021-04-16 16:25:00|11244.6|11242.6|11242.6|11240.6|11245.6|11243.6|11241.1|11239.1|85
1618590600000|2021-04-16 16:30:00|11242.1|11240.1|11242.1|11240.1|11242.1|11240.1|11238.6|11236.6|69
1618590900000|2021-04-16 16:35:00|11241.6|11239.6|11238.1|11236.1|11242.1|11240.1|11237.6|11235.6|26
1618591200000|2021-04-16 16:40:00|11237.6|11235.6|11241.6|11239.6|11241.6|11239.6|11237.6|11235.6|49
1618591500000|2021-04-16 16:45:00|11242.1|11240.1|11245.1|11243.1|11245.1|11243.1|11240.6|11238.6|18
1618591800000|2021-04-16 16:50:00|11244.6|11242.6|11241.1|11239.1|11244.6|11242.6|11239.6|11237.6|42
1618592100000|2021-04-16 16:55:00|11240.6|11238.6|11241.6|11239.6|11242.1|11240.1|11240.6|11238.6|11
1618592400000|2021-04-16 17:00:00|11241.1|11239.1|11241.1|11239.1|11241.1|11239.1|11240.1|11238.1|4
1618592700000|2021-04-16 17:05:00|11240.6|11238.6|11242.6|11240.6|11244.6|11242.6|11240.6|11238.6|15
1618593000000|2021-04-16 17:10:00|11243.1|11241.1|11242.1|11240.1|11243.1|11241.1|11241.1|11239.1|0
1618593300000|2021-04-16 17:15:00|11241.6|11239.6|11243.6|11241.6|11245.6|11243.6|11241.6|11239.6|26
1618593600000|2021-04-16 17:20:00|11243.1|11241.1|11245.1|11243.1|11245.1|11243.1|11242.6|11240.6|4
1618593900000|2021-04-16 17:25:00|11244.6|11242.6|11246.1|11244.1|11246.1|11244.1|11243.6|11241.6|28
1618594200000|2021-04-16 17:30:00|11247.1|11245.1|11247.1|11245.1|11248.1|11246.1|11246.6|11244.6|21
1618594500000|2021-04-16 17:35:00|11246.6|11244.6|11250.6|11248.6|11251.6|11249.6|11246.6|11244.6|45
1618594800000|2021-04-16 17:40:00|11250.1|11248.1|11249.6|11247.6|11250.1|11248.1|11249.6|11247.6|6
1618595100000|2021-04-16 17:45:00|11250.1|11248.1|11247.6|11245.6|11251.1|11249.1|11247.1|11245.1|41
1618595400000|2021-04-16 17:50:00|11248.1|11246.1|11249.6|11247.6|11250.1|11248.1|11247.6|11245.6|15
1618595700000|2021-04-16 17:55:00|11249.1|11247.1|11248.1|11246.1|11249.1|11247.1|11248.1|11246.1|0
1618596000000|2021-04-16 18:00:00|11249.1|11247.1|11251.1|11249.1|11251.6|11249.6|11248.1|11246.1|35
1618596300000|2021-04-16 18:05:00|11250.6|11248.6|11252.1|11250.1|11252.1|11250.1|11250.6|11248.6|2
1618596600000|2021-04-16 18:10:00|11253.6|11251.6|11255.6|11253.6|11256.1|11254.1|11253.6|11251.6|14
1618596900000|2021-04-16 18:15:00|11255.1|11253.1|11255.6|11253.6|11258.6|11256.6|11255.1|11253.1|34
1618597200000|2021-04-16 18:20:00|11256.1|11254.1|11257.6|11255.6|11258.6|11256.6|11255.6|11253.6|8
1618597500000|2021-04-16 18:25:00|11258.1|11256.1|11255.6|11253.6|11258.6|11256.6|11255.1|11253.1|3
1618597800000|2021-04-16 18:30:00|11257.6|11255.6|11258.1|11256.1|11259.6|11257.6|11257.1|11255.1|7
1618598100000|2021-04-16 18:35:00|11259.1|11257.1|11258.6|11256.6|11259.6|11257.6|11257.6|11255.6|6
1618598400000|2021-04-16 18:40:00|11259.1|11257.1|11261.6|11259.6|11262.1|11260.1|11258.6|11256.6|14
1618598700000|2021-04-16 18:45:00|11261.1|11259.1|11260.1|11258.1|11261.6|11259.6|11260.1|11258.1|2
1618599000000|2021-04-16 18:50:00|11260.6|11258.6|11262.6|11260.6|11263.6|11261.6|11260.6|11258.6|10
1618599300000|2021-04-16 18:55:00|11262.1|11260.1|11261.1|11259.1|11262.6|11260.6|11261.1|11259.1|4
1618599600000|2021-04-16 19:00:00|11262.1|11260.1|11261.6|11259.6|11264.1|11262.1|11261.6|11259.6|8
1618599900000|2021-04-16 19:05:00|11261.1|11259.1|11260.6|11258.6|11262.1|11260.1|11259.6|11257.6|9
1618600200000|2021-04-16 19:10:00|11260.1|11258.1|11261.6|11259.6|11264.1|11262.1|11260.1|11258.1|21
1618600500000|2021-04-16 19:15:00|11258.6|11256.6|11257.6|11255.6|11259.6|11257.6|11257.1|11255.1|28
1618600800000|2021-04-16 19:20:00|11259.1|11257.1|11259.6|11257.6|11261.1|11259.1|11256.6|11254.6|33
1618601100000|2021-04-16 19:25:00|11260.1|11258.1|11261.6|11259.6|11263.1|11261.1|11259.1|11257.1|16
1618601400000|2021-04-16 19:30:00|11262.1|11260.1|11263.1|11261.1|11263.1|11261.1|11260.6|11258.6|22
1618601700000|2021-04-16 19:35:00|11263.6|11261.6|11265.6|11263.6|11266.1|11264.1|11262.6|11260.6|39
1618602000000|2021-04-16 19:40:00|11265.1|11263.1|11265.6|11263.6|11266.1|11264.1|11264.1|11262.1|2
1618602300000|2021-04-16 19:45:00|11265.1|11263.1|11272.6|11270.6|11274.6|11272.6|11262.6|11260.6|90
1618602600000|2021-04-16 19:50:00|11273.1|11271.1|11271.1|11269.1|11274.6|11272.6|11268.1|11266.1|33
1618602900000|2021-04-16 19:55:00|11270.6|11268.6|11279.6|11273.6|11279.6|11273.6|11268.6|11266.6|83
1618603200000|2021-04-16 20:00:00|11279.4|11273.4|11276.1|11270.1|11281.9|11275.9|11273.4|11267.4|0
1618603500000|2021-04-16 20:05:00|11275.8|11269.8|11272.9|11266.9|11275.8|11269.8|11272.4|11266.4|0
1618603800000|2021-04-16 20:10:00|11273|11267|11271|11265|11275.1|11269.1|11269.7|11263.7|0
1618604100000|2021-04-16 20:15:00|11271.2|11265.2|11270.7|11264.7|11271.6|11265.6|11269.9|11263.9|0
1618604400000|2021-04-16 20:20:00|11270.5|11264.5|11271.4|11265.4|11271.4|11265.4|11270.1|11264.1|0
1618604700000|2021-04-16 20:25:00|11271.6|11265.6|11272.2|11266.2|11272.4|11266.4|11271.6|11265.6|0
1618605000000|2021-04-16 20:30:00|11272.3|11266.3|11273.2|11267.2|11273.7|11267.7|11271.5|11265.5|0
1618605300000|2021-04-16 20:35:00|11273.1|11267.1|11272.2|11266.2|11273.7|11267.7|11271.5|11265.5|0
1618605600000|2021-04-16 20:40:00|11272.1|11266.1|11272.2|11266.2|11273.2|11267.2|11270.5|11264.5|0
1618605900000|2021-04-16 20:45:00|11272.7|11266.7|11271.5|11265.5|11272.7|11266.7|11270.5|11264.5|0
1618606200000|2021-04-16 20:50:00|11271.4|11265.4|11270|11264|11271.5|11265.5|11270|11264|0
1618606500000|2021-04-16 20:55:00|11270.5|11264.5|11271|11265|11272.7|11266.7|11269.5|11263.5|0
1618783200000|2021-04-18 22:00:00|11255.5|11249.5|11253.4|11247.4|11256.5|11250.5|11251.2|11245.2|0
1618783500000|2021-04-18 22:05:00|11253.3|11247.3|11252.8|11246.8|11253.4|11247.4|11250.2|11244.2|0
1618783800000|2021-04-18 22:10:00|11252.1|11246.1|11251.6|11245.6|11252.1|11246.1|11251.1|11245.1|0
1618784100000|2021-04-18 22:15:00|11251.4|11245.4|11251.6|11245.6|11251.6|11245.6|11251.1|11245.1|0
1618784400000|2021-04-18 22:20:00|11251.7|11245.7|11252.1|11246.1|11253.3|11247.3|11251.6|11245.6|0
1618784700000|2021-04-18 22:25:00|11252.2|11246.2|11253.3|11247.3|11253.3|11247.3|11252.2|11246.2|0
1618785000000|2021-04-18 22:30:00|11253.4|11247.4|11253.3|11247.3|11253.8|11247.8|11253.3|11247.3|0
1618785300000|2021-04-18 22:35:00|11253.4|11247.4|11254.3|11248.3|11254.3|11248.3|11253.3|11247.3|0
1618785600000|2021-04-18 22:40:00|11254.4|11248.4|11254.8|11248.8|11254.8|11248.8|11254.4|11248.4|0
1618785900000|2021-04-18 22:45:00|11254.3|11248.3|11254.8|11248.8|11255.1|11249.1|11254.3|11248.3|0
1618786200000|2021-04-18 22:50:00|11254.6|11248.6|11256.1|11250.1|11256.1|11250.1|11254.6|11248.6|0
1618786500000|2021-04-18 22:55:00|11256.3|11250.3|11256.6|11250.6|11257.6|11251.6|11256.1|11250.1|0
1618786800000|2021-04-18 23:00:00|11256.5|11250.5|11255.2|11249.2|11256.5|11250.5|11254.7|11248.7|0
1618787100000|2021-04-18 23:05:00|11255.9|11249.9|11256.9|11250.9|11257.4|11251.4|11255.9|11249.9|0
1618787400000|2021-04-18 23:10:00|11256.8|11250.8|11256.4|11250.4|11256.9|11250.9|11256.4|11250.4|0
1618787700000|2021-04-18 23:15:00|11256.9|11250.9|11255.3|11249.3|11256.9|11250.9|11254.7|11248.7|0
1618788000000|2021-04-18 23:20:00|11255.4|11249.4|11256|11250|11256.5|11250.5|11255.3|11249.3|0
1618788300000|2021-04-18 23:25:00|11255.9|11249.9|11254.8|11248.8|11256|11250|11254.8|11248.8|0
1618788600000|2021-04-18 23:30:00|11254.6|11248.6|11255.3|11249.3|11255.3|11249.3|11253.8|11247.8|0
1618788900000|2021-04-18 23:35:00|11255.2|11249.2|11254.3|11248.3|11255.3|11249.3|11254.3|11248.3|0
1618789200000|2021-04-18 23:40:00|11254.2|11248.2|11252.8|11246.8|11254.2|11248.2|11252.1|11246.1|0
1618789500000|2021-04-18 23:45:00|11253|11247|11253.3|11247.3|11254.3|11248.3|11253|11247|0
1618789800000|2021-04-18 23:50:00|11253.5|11247.5|11251.1|11245.1|11253.8|11247.8|11251.1|11245.1|0
1618790100000|2021-04-18 23:55:00|11250.7|11244.7|11248.4|11242.4|11250.7|11244.7|11248.4|11242.4|0
1618790400000|2021-04-19 00:00:00|11249.1|11243.1|11247.9|11241.9|11250.1|11244.1|11246.4|11240.4|0
1618790700000|2021-04-19 00:05:00|11247.8|11241.8|11243.7|11237.7|11247.8|11241.8|11241|11235|0
1618791000000|2021-04-19 00:10:00|11244.2|11238.2|11246.4|11240.4|11247.4|11241.4|11243.7|11237.7|0
1618791300000|2021-04-19 00:15:00|11246.3|11240.3|11247.1|11241.1|11249.3|11243.3|11242.7|11236.7|0
1618791600000|2021-04-19 00:20:00|11246.3|11240.3|11244.8|11238.8|11247.1|11241.1|11242.7|11236.7|0
1618791900000|2021-04-19 00:25:00|11244.9|11238.9|11245|11239|11247.2|11241.2|11244.9|11238.9|0
1618792200000|2021-04-19 00:30:00|11244.9|11238.9|11249.5|11243.5|11251.8|11245.8|11242.6|11236.6|0
1618792500000|2021-04-19 00:35:00|11249.4|11243.4|11252|11246|11252|11246|11247.2|11241.2|0
1618792800000|2021-04-19 00:40:00|11251.9|11245.9|11249.7|11243.7|11252|11246|11249.7|11243.7|0
1618793100000|2021-04-19 00:45:00|11249.8|11243.8|11254.3|11248.3|11254.3|11248.3|11249.7|11243.7|0
1618793400000|2021-04-19 00:50:00|11256.5|11250.5|11254.3|11248.3|11256.5|11250.5|11252.1|11246.1|0
1618793700000|2021-04-19 00:55:00|11254.4|11248.4|11252|11246|11254.4|11248.4|11249.8|11243.8|0
1618794000000|2021-04-19 01:00:00|11252.1|11246.1|11249.7|11243.7|11252.3|11246.3|11249.7|11243.7|0
1618794300000|2021-04-19 01:05:00|11249.8|11243.8|11251.9|11245.9|11252|11246|11249.6|11243.6|0
1618794600000|2021-04-19 01:10:00|11251.1|11245.1|11254.2|11248.2|11254.2|11248.2|11249.6|11243.6|0
1618794900000|2021-04-19 01:15:00|11254.3|11248.3|11254|11248|11256.5|11250.5|11251.9|11245.9|0
1618795200000|2021-04-19 01:20:00|11253.3|11247.3|11247.4|11241.4|11254|11248|11247.4|11241.4|0
1618795500000|2021-04-19 01:25:00|11247.3|11241.3|11249.6|11243.6|11249.7|11243.7|11247.3|11241.3|0
1618795800000|2021-04-19 01:30:00|11249.7|11243.7|11247.2|11241.2|11249.7|11243.7|11245|11239|0
1618796100000|2021-04-19 01:35:00|11247.1|11241.1|11251.8|11245.8|11251.8|11245.8|11245|11239|0
1618796400000|2021-04-19 01:40:00|11251.9|11245.9|11254.3|11248.3|11254.3|11248.3|11251.7|11245.7|0
1618796700000|2021-04-19 01:45:00|11254.4|11248.4|11256.6|11250.6|11256.7|11250.7|11252|11246|0
1618797000000|2021-04-19 01:50:00|11256.7|11250.7|11258.8|11252.8|11259|11253|11256.6|11250.6|0
1618797300000|2021-04-19 01:55:00|11258.9|11252.9|11256.7|11250.7|11259|11253|11256.6|11250.6|0
1618797600000|2021-04-19 02:00:00|11256.6|11250.6|11259.1|11253.1|11259.2|11253.2|11254.4|11248.4|0
1618797900000|2021-04-19 02:05:00|11259|11253|11259|11253|11261.3|11255.3|11258.9|11252.9|0
1618798200000|2021-04-19 02:10:00|11259.1|11253.1|11261.4|11255.4|11261.4|11255.4|11259|11253|0
1618798500000|2021-04-19 02:15:00|11261.3|11255.3|11261.3|11255.3|11261.5|11255.5|11261.3|11255.3|0
1618798800000|2021-04-19 02:20:00|11261.4|11255.4|11263.6|11257.6|11263.6|11257.6|11259.2|11253.2|0
1618799100000|2021-04-19 02:25:00|11262.9|11256.9|11261.5|11255.5|11263.6|11257.6|11261.4|11255.4|0
1618799400000|2021-04-19 02:30:00|11261.4|11255.4|11261.4|11255.4|11261.5|11255.5|11261.3|11255.3|0
1618799700000|2021-04-19 02:35:00|11261.3|11255.3|11259.2|11253.2|11261.4|11255.4|11259.2|11253.2|0
1618800000000|2021-04-19 02:40:00|11259.3|11253.3|11259.2|11253.2|11259.3|11253.3|11259.2|11253.2|0
1618800300000|2021-04-19 02:45:00|11259.3|11253.3|11257.1|11251.1|11259.3|11253.3|11257|11251|0
1618800600000|2021-04-19 02:50:00|11257.2|11251.2|11259.3|11253.3|11259.3|11253.3|11257.1|11251.1|0
1618800900000|2021-04-19 02:55:00|11259.2|11253.2|11257|11251|11259.3|11253.3|11254.7|11248.7|0
1618801200000|2021-04-19 03:00:00|11257.1|11251.1|11259.2|11253.2|11259.2|11253.2|11257|11251|0
1618801500000|2021-04-19 03:05:00|11259.1|11253.1|11260.3|11254.3|11260.4|11254.4|11259.1|11253.1|0
1618801800000|2021-04-19 03:10:00|11260.4|11254.4|11262.7|11256.7|11262.8|11256.8|11260.3|11254.3|0
1618802100000|2021-04-19 03:15:00|11262.8|11256.8|11266.2|11260.2|11267.3|11261.3|11262.8|11256.8|0
1618802400000|2021-04-19 03:20:00|11267.2|11261.2|11267.2|11261.2|11267.3|11261.3|11265|11259|0
1618802700000|2021-04-19 03:25:00|11267.3|11261.3|11265|11259|11267.3|11261.3|11265|11259|0
1618803000000|2021-04-19 03:30:00|11264.9|11258.9|11265|11259|11265|11259|11262.7|11256.7|0
1618803300000|2021-04-19 03:35:00|11265.1|11259.1|11265.1|11259.1|11267.3|11261.3|11262.9|11256.9|0
1618803600000|2021-04-19 03:40:00|11265|11259|11262.7|11256.7|11265.1|11259.1|11262.7|11256.7|0
1618803900000|2021-04-19 03:45:00|11262.8|11256.8|11262.7|11256.7|11262.8|11256.8|11260.4|11254.4|0
1618804200000|2021-04-19 03:50:00|11262.6|11256.6|11260.4|11254.4|11262.6|11256.6|11260.4|11254.4|0
1618804500000|2021-04-19 03:55:00|11260.5|11254.5|11260.5|11254.5|11260.5|11254.5|11260.4|11254.4|0
1618804800000|2021-04-19 04:00:00|11260.4|11254.4|11260.5|11254.5|11260.5|11254.5|11260.4|11254.4|0
1618805100000|2021-04-19 04:05:00|11260.6|11254.6|11260.6|11254.6|11260.7|11254.7|11260.6|11254.6|0
1618805400000|2021-04-19 04:10:00|11260.7|11254.7|11260.7|11254.7|11260.7|11254.7|11260.6|11254.6|0
1618805700000|2021-04-19 04:15:00|11260.6|11254.6|11260.7|11254.7|11260.7|11254.7|11260.6|11254.6|0
1618806000000|2021-04-19 04:20:00|11260.6|11254.6|11260.6|11254.6|11262.7|11256.7|11260.5|11254.5|0
1618806300000|2021-04-19 04:25:00|11260.7|11254.7|11262.8|11256.8|11262.9|11256.9|11260.6|11254.6|0
1618806600000|2021-04-19 04:30:00|11262.9|11256.9|11265.3|11259.3|11265.3|11259.3|11262.8|11256.8|0
1618806900000|2021-04-19 04:35:00|11265.2|11259.2|11262.9|11256.9|11265.2|11259.2|11261.9|11255.9|0
1618807200000|2021-04-19 04:40:00|11262.8|11256.8|11262.9|11256.9|11262.9|11256.9|11262.8|11256.8|0
1618807500000|2021-04-19 04:45:00|11262.8|11256.8|11262.9|11256.9|11262.9|11256.9|11262.8|11256.8|0
1618807800000|2021-04-19 04:50:00|11262.8|11256.8|11262.8|11256.8|11262.9|11256.9|11262.8|11256.8|0
1618808100000|2021-04-19 04:55:00|11262.9|11256.9|11262.8|11256.8|11262.9|11256.9|11260.6|11254.6|0
1618808400000|2021-04-19 05:00:00|11262.7|11256.7|11263.1|11257.1|11265.2|11259.2|11260.6|11254.6|0
1618808700000|2021-04-19 05:05:00|11263|11257|11256.1|11250.1|11263|11257|11256.1|11250.1|0
1618809000000|2021-04-19 05:10:00|11256.2|11250.2|11253.9|11247.9|11256.2|11250.2|11253.8|11247.8|0
1618809300000|2021-04-19 05:15:00|11254|11248|11253.8|11247.8|11254|11248|11253.8|11247.8|0
1618809600000|2021-04-19 05:20:00|11253.9|11247.9|11251.6|11245.6|11253.9|11247.9|11251.6|11245.6|0
1618809900000|2021-04-19 05:25:00|11252|11246|11256.1|11250.1|11256.1|11250.1|11252|11246|0
1618810200000|2021-04-19 05:30:00|11256|11250|11253.9|11247.9|11256.2|11250.2|11253.9|11247.9|0
1618810500000|2021-04-19 05:35:00|11254.7|11248.7|11256.3|11250.3|11256.3|11250.3|11253.9|11247.9|0
1618810800000|2021-04-19 05:40:00|11256.2|11250.2|11258.5|11252.5|11258.6|11252.6|11256.2|11250.2|0
1618811100000|2021-04-19 05:45:00|11257.7|11251.7|11256.3|11250.3|11258.5|11252.5|11256.3|11250.3|0
1618811400000|2021-04-19 05:50:00|11256.4|11250.4|11254.2|11248.2|11256.4|11250.4|11254.1|11248.1|0
1618811700000|2021-04-19 05:55:00|11254.3|11248.3|11254.2|11248.2|11256.4|11250.4|11254|11248|0
1618812000000|2021-04-19 06:00:00|11243.6|11241.6|11248.1|11246.1|11261.1|11259.1|11243.6|11241.6|219
1618812300000|2021-04-19 06:05:00|11249.1|11247.1|11246.1|11244.1|11249.1|11247.1|11243.1|11241.1|251
1618812600000|2021-04-19 06:10:00|11245.6|11243.6|11238.1|11236.1|11247.1|11245.1|11236.1|11234.1|198
1618812900000|2021-04-19 06:15:00|11237.6|11235.6|11248.1|11246.1|11248.1|11246.1|11235.1|11233.1|56
1618813200000|2021-04-19 06:20:00|11248.6|11246.6|11245.1|11243.1|11249.1|11247.1|11244.1|11242.1|57
1618813500000|2021-04-19 06:25:00|11245.6|11243.6|11246.1|11244.1|11246.6|11244.6|11244.1|11242.1|10
1618813800000|2021-04-19 06:30:00|11246.6|11244.6|11243.1|11241.1|11247.1|11245.1|11243.1|11241.1|25
1618814100000|2021-04-19 06:35:00|11244.1|11242.1|11242.6|11240.6|11245.1|11243.1|11240.1|11238.1|18
1618814400000|2021-04-19 06:40:00|11242.1|11240.1|11242.1|11240.1|11242.1|11240.1|11239.6|11237.6|17
1618814700000|2021-04-19 06:45:00|11242.6|11240.6|11242.6|11240.6|11249.1|11247.1|11242.1|11240.1|55
1618815000000|2021-04-19 06:50:00|11244.1|11242.1|11242.1|11240.1|11244.1|11242.1|11241.1|11239.1|20
1618815300000|2021-04-19 06:55:00|11242.6|11240.6|11247.6|11245.6|11248.1|11246.1|11236.6|11234.6|159
1618815600000|2021-04-19 07:00:00|11253.6|11251.6|11234.6|11232.6|11254.1|11252.1|11229.6|11227.6|1646
1618815900000|2021-04-19 07:05:00|11235.1|11233.1|11248.6|11246.6|11253.1|11251.1|11231.6|11229.6|622
1618816200000|2021-04-19 07:10:00|11249.1|11247.1|11261.1|11259.1|11262.1|11260.1|11249.1|11247.1|393
1618816500000|2021-04-19 07:15:00|11261.6|11259.6|11250.6|11248.6|11264.1|11262.1|11248.1|11246.1|847
1618816800000|2021-04-19 07:20:00|11251.1|11249.1|11253.1|11251.1|11256.1|11254.1|11248.6|11246.6|353
1618817100000|2021-04-19 07:25:00|11253.6|11251.6|11253.6|11251.6|11260.6|11258.6|11250.6|11248.6|256
1618817400000|2021-04-19 07:30:00|11254.1|11252.1|11263.1|11261.1|11263.1|11261.1|11254.1|11252.1|257
1618817700000|2021-04-19 07:35:00|11262.6|11260.6|11268.1|11266.1|11270.1|11268.1|11262.1|11260.1|424
1618818000000|2021-04-19 07:40:00|11267.6|11265.6|11268.1|11266.1|11272.1|11270.1|11265.1|11263.1|213
1618818300000|2021-04-19 07:45:00|11267.1|11265.1|11260.6|11258.6|11269.1|11267.1|11260.1|11258.1|300
1618818600000|2021-04-19 07:50:00|11260.1|11258.1|11249.6|11247.6|11261.1|11259.1|11246.1|11244.1|334
1618818900000|2021-04-19 07:55:00|11249.1|11247.1|11241.6|11239.6|11251.1|11249.1|11241.1|11239.1|283
1618819200000|2021-04-19 08:00:00|11242.1|11240.1|11242.1|11240.1|11245.1|11243.1|11238.1|11236.1|149
1618819500000|2021-04-19 08:05:00|11243.1|11241.1|11242.6|11240.6|11246.1|11244.1|11239.6|11237.6|166
1618819800000|2021-04-19 08:10:00|11243.1|11241.1|11244.1|11242.1|11244.6|11242.6|11239.6|11237.6|163
1618820100000|2021-04-19 08:15:00|11243.6|11241.6|11242.6|11240.6|11245.1|11243.1|11239.6|11237.6|215
1618820400000|2021-04-19 08:20:00|11242.1|11240.1|11236.1|11234.1|11242.6|11240.6|11233.1|11231.1|287
1618820700000|2021-04-19 08:25:00|11235.6|11233.6|11233.6|11231.6|11237.1|11235.1|11230.6|11228.6|246
1618821000000|2021-04-19 08:30:00|11233.1|11231.1|11233.1|11231.1|11235.1|11233.1|11227.1|11225.1|277
1618821300000|2021-04-19 08:35:00|11233.6|11231.6|11227.6|11225.6|11234.1|11232.1|11223.1|11221.1|231
1618821600000|2021-04-19 08:40:00|11227.1|11225.1|11230.1|11228.1|11230.6|11228.6|11224.1|11222.1|252
1618821900000|2021-04-19 08:45:00|11229.6|11227.6|11232.1|11230.1|11235.1|11233.1|11228.1|11226.1|206
1618822200000|2021-04-19 08:50:00|11231.1|11229.1|11234.1|11232.1|11236.1|11234.1|11231.1|11229.1|229
1618822500000|2021-04-19 08:55:00|11234.6|11232.6|11231.6|11229.6|11234.6|11232.6|11228.1|11226.1|181
1618822800000|2021-04-19 09:00:00|11232.1|11230.1|11228.6|11226.6|11232.1|11230.1|11227.1|11225.1|140
1618823100000|2021-04-19 09:05:00|11228.1|11226.1|11232.1|11230.1|11233.1|11231.1|11228.1|11226.1|229
1618823400000|2021-04-19 09:10:00|11232.6|11230.6|11232.6|11230.6|11236.1|11234.1|11232.1|11230.1|118
1618823700000|2021-04-19 09:15:00|11232.1|11230.1|11230.1|11228.1|11232.1|11230.1|11228.6|11226.6|110
1618824000000|2021-04-19 09:20:00|11231.1|11229.1|11229.1|11227.1|11231.1|11229.1|11226.1|11224.1|117
1618824300000|2021-04-19 09:25:00|11228.6|11226.6|11228.6|11226.6|11230.1|11228.1|11225.6|11223.6|95
1618824600000|2021-04-19 09:30:00|11229.1|11227.1|11227.6|11225.6|11232.6|11230.6|11226.1|11224.1|119
1618824900000|2021-04-19 09:35:00|11227.1|11225.1|11222.6|11220.6|11227.6|11225.6|11219.6|11217.6|146
1618825200000|2021-04-19 09:40:00|11222.1|11220.1|11221.1|11219.1|11224.1|11222.1|11220.1|11218.1|230
1618825500000|2021-04-19 09:45:00|11221.6|11219.6|11225.6|11223.6|11227.1|11225.1|11221.1|11219.1|184
1618825800000|2021-04-19 09:50:00|11225.1|11223.1|11225.6|11223.6|11226.6|11224.6|11224.1|11222.1|152
1618826100000|2021-04-19 09:55:00|11225.1|11223.1|11226.6|11224.6|11226.6|11224.6|11221.6|11219.6|103
1618826400000|2021-04-19 10:00:00|11226.1|11224.1|11224.1|11222.1|11226.1|11224.1|11223.1|11221.1|73
1618826700000|2021-04-19 10:05:00|11224.6|11222.6|11231.1|11229.1|11231.6|11229.6|11224.1|11222.1|135
1618827000000|2021-04-19 10:10:00|11230.6|11228.6|11234.6|11232.6|11235.1|11233.1|11230.6|11228.6|112
1618827300000|2021-04-19 10:15:00|11234.1|11232.1|11237.1|11235.1|11237.1|11235.1|11234.1|11232.1|70
1618827600000|2021-04-19 10:20:00|11237.6|11235.6|11235.1|11233.1|11238.6|11236.6|11233.1|11231.1|65
1618827900000|2021-04-19 10:25:00|11234.6|11232.6|11237.6|11235.6|11238.1|11236.1|11232.1|11230.1|56
1618828200000|2021-04-19 10:30:00|11238.1|11236.1|11234.1|11232.1|11239.6|11237.6|11232.1|11230.1|104
1618828500000|2021-04-19 10:35:00|11233.6|11231.6|11228.1|11226.1|11233.6|11231.6|11226.1|11224.1|82
1618828800000|2021-04-19 10:40:00|11227.6|11225.6|11214.1|11212.1|11228.1|11226.1|11213.1|11211.1|174
1618829100000|2021-04-19 10:45:00|11214.6|11212.6|11220.6|11218.6|11222.1|11220.1|11214.1|11212.1|180
1618829400000|2021-04-19 10:50:00|11220.1|11218.1|11223.6|11221.6|11224.1|11222.1|11219.6|11217.6|185
1618829700000|2021-04-19 10:55:00|11223.1|11221.1|11221.1|11219.1|11224.1|11222.1|11218.1|11216.1|84
1618830000000|2021-04-19 11:00:00|11221.6|11219.6|11216.6|11214.6|11221.6|11219.6|11214.1|11212.1|139
1618830300000|2021-04-19 11:05:00|11216.1|11214.1|11223.6|11221.6|11223.6|11221.6|11215.1|11213.1|171
1618830600000|2021-04-19 11:10:00|11224.1|11222.1|11228.6|11226.6|11229.1|11227.1|11221.6|11219.6|121
1618830900000|2021-04-19 11:15:00|11228.1|11226.1|11229.1|11227.1|11230.1|11228.1|11226.1|11224.1|128
1618831200000|2021-04-19 11:20:00|11228.6|11226.6|11226.1|11224.1|11232.1|11230.1|11226.1|11224.1|65
1618831500000|2021-04-19 11:25:00|11226.6|11224.6|11223.6|11221.6|11226.6|11224.6|11220.6|11218.6|62
1618831800000|2021-04-19 11:30:00|11224.1|11222.1|11229.6|11227.6|11231.1|11229.1|11224.1|11222.1|74
1618832100000|2021-04-19 11:35:00|11230.1|11228.1|11227.1|11225.1|11231.1|11229.1|11227.1|11225.1|71
1618832400000|2021-04-19 11:40:00|11225.4|11223.4|11219.9|11217.9|11225.9|11223.9|11219.4|11217.4|126
1618832700000|2021-04-19 11:45:00|11219.4|11217.4|11219.9|11217.9|11222.4|11220.4|11215.4|11213.4|95
1618833000000|2021-04-19 11:50:00|11219.4|11217.4|11216.4|11214.4|11219.4|11217.4|11214.9|11212.9|78
1618833300000|2021-04-19 11:55:00|11215.9|11213.9|11213.9|11211.9|11217.4|11215.4|11212.9|11210.9|106
1618833600000|2021-04-19 12:00:00|11214.4|11212.4|11214.4|11212.4|11215.4|11213.4|11211.4|11209.4|148
1618833900000|2021-04-19 12:05:00|11213.9|11211.9|11208.9|11206.9|11214.4|11212.4|11208.4|11206.4|166
1618834200000|2021-04-19 12:10:00|11209.4|11207.4|11205.9|11203.9|11209.4|11207.4|11204.4|11202.4|170
1618834500000|2021-04-19 12:15:00|11206.4|11204.4|11204.4|11202.4|11208.9|11206.9|11203.4|11201.4|160
1618834800000|2021-04-19 12:20:00|11204.9|11202.9|11204.9|11202.9|11205.4|11203.4|11199.4|11197.4|211
1618835100000|2021-04-19 12:25:00|11204.4|11202.4|11195.9|11193.9|11206.4|11204.4|11194.4|11192.4|146
1618835400000|2021-04-19 12:30:00|11196.4|11194.4|11200.9|11198.9|11201.4|11199.4|11194.4|11192.4|215
1618835700000|2021-04-19 12:35:00|11200.4|11198.4|11202.4|11200.4|11204.9|11202.9|11200.4|11198.4|149
1618836000000|2021-04-19 12:40:00|11201.9|11199.9|11204.4|11202.4|11206.4|11204.4|11201.4|11199.4|208
1618836300000|2021-04-19 12:45:00|11203.4|11201.4|11212.4|11210.4|11213.9|11211.9|11203.4|11201.4|227
1618836600000|2021-04-19 12:50:00|11211.9|11209.9|11211.9|11209.9|11214.9|11212.9|11209.4|11207.4|166
1618836900000|2021-04-19 12:55:00|11212.4|11210.4|11209.9|11207.9|11213.4|11211.4|11207.9|11205.9|144
1618837200000|2021-04-19 13:00:00|11209.4|11207.4|11207.9|11205.9|11212.4|11210.4|11207.4|11205.4|150
1618837500000|2021-04-19 13:05:00|11208.4|11206.4|11212.4|11210.4|11213.4|11211.4|11207.4|11205.4|240
1618837800000|2021-04-19 13:10:00|11211.9|11209.9|11211.4|11209.4|11213.9|11211.9|11209.4|11207.4|195
1618838100000|2021-04-19 13:15:00|11210.9|11208.9|11211.4|11209.4|11213.4|11211.4|11207.4|11205.4|296
1618838400000|2021-04-19 13:20:00|11210.9|11208.9|11213.9|11211.9|11214.4|11212.4|11210.4|11208.4|94
1618838700000|2021-04-19 13:25:00|11213.4|11211.4|11213.9|11211.9|11217.4|11215.4|11211.4|11209.4|143
1618839000000|2021-04-19 13:30:00|11214.4|11212.4|11200.4|11198.4|11216.4|11214.4|11199.9|11197.9|617
1618839300000|2021-04-19 13:35:00|11200.9|11198.9|11191.4|11189.4|11202.4|11200.4|11191.4|11189.4|633
1618839600000|2021-04-19 13:40:00|11191.9|11189.9|11188.9|11186.9|11196.4|11194.4|11188.4|11186.4|445
1618839900000|2021-04-19 13:45:00|11189.4|11187.4|11198.4|11196.4|11200.4|11198.4|11188.4|11186.4|371
1618840200000|2021-04-19 13:50:00|11197.9|11195.9|11200.4|11198.4|11201.4|11199.4|11194.4|11192.4|247
1618840500000|2021-04-19 13:55:00|11200.9|11198.9|11200.4|11198.4|11207.9|11205.9|11200.4|11198.4|211
1618840800000|2021-04-19 14:00:00|11199.9|11197.9|11191.9|11189.9|11202.4|11200.4|11191.4|11189.4|321
1618841100000|2021-04-19 14:05:00|11192.4|11190.4|11202.4|11200.4|11203.4|11201.4|11190.4|11188.4|416
1618841400000|2021-04-19 14:10:00|11203.2|11201.2|11202.7|11200.7|11203.7|11201.7|11196.2|11194.2|322
1618841700000|2021-04-19 14:15:00|11203.2|11201.2|11198.7|11196.7|11203.2|11201.2|11197.2|11195.2|200
1618842000000|2021-04-19 14:20:00|11198.2|11196.2|11194.2|11192.2|11200.2|11198.2|11193.7|11191.7|235
1618842300000|2021-04-19 14:25:00|11194.7|11192.7|11195.7|11193.7|11197.7|11195.7|11192.2|11190.2|207
1618842600000|2021-04-19 14:30:00|11196.2|11194.2|11194.7|11192.7|11199.7|11197.7|11194.2|11192.2|246
1618842900000|2021-04-19 14:35:00|11195.2|11193.2|11198.2|11196.2|11198.2|11196.2|11193.2|11191.2|105
1618843200000|2021-04-19 14:40:00|11198.7|11196.7|11194.7|11192.7|11199.2|11197.2|11191.7|11189.7|235
1618843500000|2021-04-19 14:45:00|11194.2|11192.2|11193.2|11191.2|11194.2|11192.2|11184.2|11182.2|484
1618843800000|2021-04-19 14:50:00|11192.7|11190.7|11198.7|11196.7|11200.2|11198.2|11190.2|11188.2|241
1618844100000|2021-04-19 14:55:00|11198.2|11196.2|11196.2|11194.2|11200.7|11198.7|11196.2|11194.2|219
1618844400000|2021-04-19 15:00:00|11196.7|11194.7|11195.7|11193.7|11200.2|11198.2|11194.7|11192.7|1254
1618844700000|2021-04-19 15:05:00|11196.2|11194.2|11197.2|11195.2|11200.2|11198.2|11194.2|11192.2|234
1618845000000|2021-04-19 15:10:00|11197.7|11195.7|11197.2|11195.2|11198.2|11196.2|11194.2|11192.2|268
1618845300000|2021-04-19 15:15:00|11197.7|11195.7|11197.7|11195.7|11199.2|11197.2|11194.2|11192.2|468
1618845600000|2021-04-19 15:20:00|11187|11185|11190.5|11188.5|11194.5|11192.5|11184.5|11182.5|911
1618845900000|2021-04-19 15:25:00|11191|11189|11202|11200|11206.5|11204.5|11190.5|11188.5|2439
1618846200000|2021-04-19 15:30:00|11203.5|11201.5|11195|11193|11205.5|11203.5|11195|11193|1176
1618846500000|2021-04-19 15:35:00|11196.5|11194.5|11187.5|11185.5|11196.5|11194.5|11187.5|11185.5|155
1618846800000|2021-04-19 15:40:00|11188|11186|11178|11176|11188.5|11186.5|11177.5|11175.5|107
1618847100000|2021-04-19 15:45:00|11177.5|11175.5|11181|11179|11183|11181|11172.5|11170.5|141
1618847400000|2021-04-19 15:50:00|11180.5|11178.5|11190.5|11188.5|11191.5|11189.5|11180.5|11178.5|43
1618847700000|2021-04-19 15:55:00|11189.5|11187.5|11186.5|11184.5|11190.5|11188.5|11182.5|11180.5|79
1618848000000|2021-04-19 16:00:00|11186|11184|11179|11177|11190.5|11188.5|11177|11175|121
1618848300000|2021-04-19 16:05:00|11178.5|11176.5|11184.5|11182.5|11185|11183|11173|11171|58
1618848600000|2021-04-19 16:10:00|11185|11183|11188|11186|11190|11188|11184.5|11182.5|39
1618848900000|2021-04-19 16:15:00|11188.5|11186.5|11194|11192|11196|11194|11188|11186|45
1618849200000|2021-04-19 16:20:00|11194.5|11192.5|11190|11188|11195.5|11193.5|11190|11188|18
1618849500000|2021-04-19 16:25:00|11189.5|11187.5|11184|11182|11190.5|11188.5|11179|11177|54
1618849800000|2021-04-19 16:30:00|11184.5|11182.5|11180|11178|11185|11183|11177|11175|51
1618850100000|2021-04-19 16:35:00|11179.5|11177.5|11178|11176|11182|11180|11177.5|11175.5|59
1618850400000|2021-04-19 16:40:00|11177.5|11175.5|11172|11170|11177.5|11175.5|11170|11168|34
1618850700000|2021-04-19 16:45:00|11171.5|11169.5|11171.5|11169.5|11173|11171|11167|11165|60
1618851000000|2021-04-19 16:50:00|11171|11169|11174|11172|11177|11175|11170|11168|26
1618851300000|2021-04-19 16:55:00|11173.5|11171.5|11174|11172|11175.5|11173.5|11172|11170|20
1618851600000|2021-04-19 17:00:00|11172.5|11170.5|11181.5|11179.5|11181.5|11179.5|11172.5|11170.5|3
1618851900000|2021-04-19 17:05:00|11181|11179|11179.5|11177.5|11182|11180|11179.5|11177.5|6
1618852200000|2021-04-19 17:10:00|11180|11178|11183|11181|11183|11181|11179.5|11177.5|10
1618852500000|2021-04-19 17:15:00|11182.5|11180.5|11181|11179|11182.5|11180.5|11181|11179|5
1618852800000|2021-04-19 17:20:00|11182.5|11180.5|11181|11179|11182.5|11180.5|11180.5|11178.5|2
1618853100000|2021-04-19 17:25:00|11181.5|11179.5|11180|11178|11183|11181|11179.5|11177.5|7
1618853400000|2021-04-19 17:30:00|11180.5|11178.5|11181|11179|11182|11180|11180|11178|6
1618853700000|2021-04-19 17:35:00|11180.5|11178.5|11183|11181|11184.5|11182.5|11179.5|11177.5|10
1618854000000|2021-04-19 17:40:00|11182.5|11180.5|11183|11181|11183|11181|11182.5|11180.5|11
1618854300000|2021-04-19 17:45:00|11181.5|11179.5|11181|11179|11182|11180|11180.5|11178.5|6
1618854600000|2021-04-19 17:50:00|11180|11178|11177|11175|11181|11179|11177|11175|7
1618854900000|2021-04-19 17:55:00|11177.5|11175.5|11179|11177|11180.5|11178.5|11177.5|11175.5|9
1618855500000|2021-04-19 18:05:00|11179.5|11177.5|11178.5|11176.5|11181.5|11179.5|11178.5|11176.5|5
1618855800000|2021-04-19 18:10:00|11179.5|11177.5|11179.5|11177.5|11180.5|11178.5|11178.5|11176.5|7
1618856100000|2021-04-19 18:15:00|11180.5|11178.5|11182|11180|11186|11184|11180.5|11178.5|5
1618856400000|2021-04-19 18:20:00|11183|11181|11183.5|11181.5|11183.5|11181.5|11181.5|11179.5|2
1618856700000|2021-04-19 18:25:00|11184|11182|11185|11183|11187|11185|11184|11182|4
1618857000000|2021-04-19 18:30:00|11184.5|11182.5|11186|11184|11187.5|11185.5|11184.5|11182.5|9
1618857300000|2021-04-19 18:35:00|11185.5|11183.5|11182.5|11180.5|11186.5|11184.5|11182.5|11180.5|9
1618857600000|2021-04-19 18:40:00|11183.5|11181.5|11185.5|11183.5|11191.5|11189.5|11182|11180|50
1618857900000|2021-04-19 18:45:00|11186|11184|11191|11189|11193.5|11191.5|11186|11184|16
1618858200000|2021-04-19 18:50:00|11189.5|11187.5|11190.5|11188.5|11191.5|11189.5|11189.5|11187.5|20
1618858500000|2021-04-19 18:55:00|11192|11190|11190|11188|11192.5|11190.5|11189.5|11187.5|7
1618858800000|2021-04-19 19:00:00|11189.5|11187.5|11188|11186|11189.5|11187.5|11188|11186|2
1618859100000|2021-04-19 19:05:00|11188.5|11186.5|11188|11186|11190|11188|11187.5|11185.5|4
1618859400000|2021-04-19 19:10:00|11189|11187|11193.5|11191.5|11197|11195|11189|11187|113
1618859700000|2021-04-19 19:15:00|11193|11191|11191|11189|11194|11192|11188.5|11186.5|27
1618860000000|2021-04-19 19:20:00|11190.5|11188.5|11193|11191|11195.5|11193.5|11190|11188|37
1618860300000|2021-04-19 19:25:00|11193.5|11191.5|11193|11191|11194.5|11192.5|11193|11191|11
1618860600000|2021-04-19 19:30:00|11193.5|11191.5|11192.5|11190.5|11196|11194|11189.5|11187.5|18
1618860900000|2021-04-19 19:35:00|11193.5|11191.5|11195|11193|11195.5|11193.5|11193|11191|4
1618861200000|2021-04-19 19:40:00|11195.5|11193.5|11201|11199|11201|11199|11195.5|11193.5|70
1618861500000|2021-04-19 19:45:00|11201.5|11199.5|11199|11197|11202|11200|11197.5|11195.5|43
1618861800000|2021-04-19 19:50:00|11198|11196|11203|11201|11204|11202|11198|11196|27
1618862100000|2021-04-19 19:55:00|11203.5|11201.5|11208.4|11202.4|11208.8|11204|11202|11200|68
1618862400000|2021-04-19 20:00:00|11208.7|11202.7|11210.6|11204.6|11215.3|11209.3|11208.7|11202.7|0
1618862700000|2021-04-19 20:05:00|11210.7|11204.7|11212.1|11206.1|11213.3|11207.3|11209.6|11203.6|0
1618863000000|2021-04-19 20:10:00|11212.2|11206.2|11214|11208|11214.8|11208.8|11212.1|11206.1|0
1618863300000|2021-04-19 20:15:00|11214.1|11208.1|11214.3|11208.3|11214.8|11208.8|11213.3|11207.3|0
1618863600000|2021-04-19 20:20:00|11214.1|11208.1|11212.9|11206.9|11214.5|11208.5|11212.9|11206.9|0
1618863900000|2021-04-19 20:25:00|11213.1|11207.1|11212.9|11206.9|11213.3|11207.3|11212.9|11206.9|0
1618864200000|2021-04-19 20:30:00|11212.6|11206.6|11210.1|11204.1|11213|11207|11209.1|11203.1|0
1618864500000|2021-04-19 20:35:00|11210.2|11204.2|11213.6|11207.6|11213.6|11207.6|11209.4|11203.4|0
1618864800000|2021-04-19 20:40:00|11213.5|11207.5|11212.6|11206.6|11214.1|11208.1|11212.6|11206.6|0
1618865100000|2021-04-19 20:45:00|11212.5|11206.5|11211.8|11205.8|11212.6|11206.6|11210.8|11204.8|0
1618865400000|2021-04-19 20:50:00|11211.3|11205.3|11211.3|11205.3|11211.8|11205.8|11210.3|11204.3|0
1618865700000|2021-04-19 20:55:00|11211.4|11205.4|11210.6|11204.6|11211.8|11205.8|11208.1|11202.1|0
1618866000000|2021-04-19 21:00:00|11211.7|11205.7|11210.6|11204.6|11211.7|11205.7|11210.6|11204.6|0
1618866300000|2021-04-19 21:05:00|11210.9|11204.9|11210.9|11204.9|11210.9|11204.9|11210.6|11204.6|0
1618866600000|2021-04-19 21:10:00|11211.6|11205.6|11211.6|11205.6|11211.6|11205.6|11211.6|11205.6|0
1618866900000|2021-04-19 21:15:00|11211.3|11205.3|11211.1|11205.1|11211.3|11205.3|11210.7|11204.7|0
1618867200000|2021-04-19 21:20:00|11210.9|11204.9|11211.6|11205.6|11211.6|11205.6|11210.9|11204.9|0
1618867500000|2021-04-19 21:25:00|11211.3|11205.3|11211.1|11205.1|11211.3|11205.3|11210.9|11204.9|0
1618867800000|2021-04-19 21:30:00|11211.3|11205.3|11210.9|11204.9|11211.3|11205.3|11210.9|11204.9|0
1618868100000|2021-04-19 21:35:00|11210.7|11204.7|11210.7|11204.7|11210.7|11204.7|11210.7|11204.7|0
1618868400000|2021-04-19 21:40:00|11210.9|11204.9|11210.9|11204.9|11210.9|11204.9|11210.9|11204.9|0
1618868700000|2021-04-19 21:45:00|11210.7|11204.7|11210.9|11204.9|11211.1|11205.1|11210.7|11204.7|0
1618869000000|2021-04-19 21:50:00|11211.1|11205.1|11210.9|11204.9|11211.1|11205.1|11210.9|11204.9|0
1618869300000|2021-04-19 21:55:00|11211.3|11205.3|11210.5|11204.5|11211.6|11205.6|11210.5|11204.5|0
1618869600000|2021-04-19 22:00:00|11210.7|11204.7|11211.7|11205.7|11213.4|11207.4|11210.4|11204.4|0
1618869900000|2021-04-19 22:05:00|11211.6|11205.6|11210.2|11204.2|11211.6|11205.6|11209.7|11203.7|0
1618870200000|2021-04-19 22:10:00|11210.4|11204.4|11211.7|11205.7|11212.2|11206.2|11210.2|11204.2|0
1618870500000|2021-04-19 22:15:00|11211.8|11205.8|11212.9|11206.9|11213.4|11207.4|11211.8|11205.8|0
1618870800000|2021-04-19 22:20:00|11213.1|11207.1|11213.9|11207.9|11213.9|11207.9|11212.9|11206.9|0
1618871100000|2021-04-19 22:25:00|11214|11208|11214.9|11208.9|11214.9|11208.9|11213.9|11207.9|0
1618871400000|2021-04-19 22:30:00|11215|11209|11217.4|11211.4|11217.4|11211.4|11215|11209|0
1618871700000|2021-04-19 22:35:00|11217.3|11211.3|11215.7|11209.7|11217.3|11211.3|11215.7|11209.7|0
1618872000000|2021-04-19 22:40:00|11215.8|11209.8|11217.4|11211.4|11217.4|11211.4|11215.8|11209.8|0
1618872300000|2021-04-19 22:45:00|11217.5|11211.5|11217.4|11211.4|11217.9|11211.9|11216.9|11210.9|0
1618872600000|2021-04-19 22:50:00|11217.3|11211.3|11216.4|11210.4|11217.3|11211.3|11216.4|11210.4|0
1618872900000|2021-04-19 22:55:00|11216.3|11210.3|11216.9|11210.9|11217.4|11211.4|11215.7|11209.7|0
1618873200000|2021-04-19 23:00:00|11217|11211|11216.9|11210.9|11217.4|11211.4|11216.9|11210.9|0
1618873500000|2021-04-19 23:05:00|11217|11211|11216.4|11210.4|11217.4|11211.4|11216.4|11210.4|0
1618873800000|2021-04-19 23:10:00|11216.5|11210.5|11216.4|11210.4|11216.9|11210.9|11216.4|11210.4|0
1618874100000|2021-04-19 23:15:00|11216.5|11210.5|11215.2|11209.2|11216.9|11210.9|11214.7|11208.7|0
1618874400000|2021-04-19 23:20:00|11215.3|11209.3|11215.2|11209.2|11215.7|11209.7|11215.2|11209.2|0
1618874700000|2021-04-19 23:25:00|11215.3|11209.3|11215.7|11209.7|11215.7|11209.7|11215.2|11209.2|0
1618875000000|2021-04-19 23:30:00|11215.6|11209.6|11212.7|11206.7|11215.7|11209.7|11212|11206|0
1618875300000|2021-04-19 23:35:00|11212.6|11206.6|11215.7|11209.7|11215.7|11209.7|11212|11206|0
1618875600000|2021-04-19 23:40:00|11215.8|11209.8|11218.4|11212.4|11218.4|11212.4|11215.8|11209.8|0
1618875900000|2021-04-19 23:45:00|11218.3|11212.3|11223.3|11217.3|11223.3|11217.3|11217.9|11211.9|0
1618876200000|2021-04-19 23:50:00|11223.2|11217.2|11221.6|11215.6|11223.3|11217.3|11220.6|11214.6|0
1618876500000|2021-04-19 23:55:00|11221.8|11215.8|11222.1|11216.1|11222.6|11216.6|11221.3|11215.3|0
1618876800000|2021-04-20 00:00:00|11222.2|11216.2|11223.6|11217.6|11224.8|11218.8|11220.9|11214.9|0
1618877100000|2021-04-20 00:05:00|11223.8|11217.8|11224.3|11218.3|11225.1|11219.1|11223.1|11217.1|0
1618877400000|2021-04-20 00:10:00|11224.4|11218.4|11224.1|11218.1|11225.6|11219.6|11222.4|11216.4|0
1618877700000|2021-04-20 00:15:00|11224.3|11218.3|11214.7|11208.7|11224.6|11218.6|11213.5|11207.5|0
1618878000000|2021-04-20 00:20:00|11214.3|11208.3|11211.4|11205.4|11215.7|11209.7|11209|11203|0
1618878300000|2021-04-20 00:25:00|11211.5|11205.5|11211.4|11205.4|11213.6|11207.6|11211.4|11205.4|0
1618878600000|2021-04-20 00:30:00|11211.8|11205.8|11218.1|11212.1|11218.2|11212.2|11211.4|11205.4|0
1618878900000|2021-04-20 00:35:00|11218.2|11212.2|11213.7|11207.7|11218.2|11212.2|11211.4|11205.4|0
1618879200000|2021-04-20 00:40:00|11213.6|11207.6|11213.5|11207.5|11213.7|11207.7|11211.4|11205.4|0
1618879500000|2021-04-20 00:45:00|11212.8|11206.8|11211.4|11205.4|11213.6|11207.6|11211.4|11205.4|0
1618879800000|2021-04-20 00:50:00|11211.5|11205.5|11209.1|11203.1|11211.5|11205.5|11209.1|11203.1|0
1618880100000|2021-04-20 00:55:00|11209.2|11203.2|11209.1|11203.1|11211.3|11205.3|11206.8|11200.8|0
1618880400000|2021-04-20 01:00:00|11209.2|11203.2|11209.2|11203.2|11211.4|11205.4|11209|11203|0
1618880700000|2021-04-20 01:05:00|11209.3|11203.3|11206.9|11200.9|11211.5|11205.5|11204.7|11198.7|0
1618881000000|2021-04-20 01:10:00|11207|11201|11209.3|11203.3|11211.5|11205.5|11207|11201|0
1618881300000|2021-04-20 01:15:00|11209.4|11203.4|11211.5|11205.5|11216.2|11210.2|11209.4|11203.4|0
1618881600000|2021-04-20 01:20:00|11212.2|11206.2|11211.5|11205.5|11216|11210|11209.3|11203.3|0
1618881900000|2021-04-20 01:25:00|11211.6|11205.6|11213.8|11207.8|11216.1|11210.1|11211.5|11205.5|0
1618882200000|2021-04-20 01:30:00|11213.9|11207.9|11211.8|11205.8|11216.4|11210.4|11211.8|11205.8|0
1618882500000|2021-04-20 01:35:00|11212.1|11206.1|11209.3|11203.3|11214|11208|11209.3|11203.3|0
1618882800000|2021-04-20 01:40:00|11209.7|11203.7|11207|11201|11210.4|11204.4|11206.9|11200.9|0
1618883100000|2021-04-20 01:45:00|11207.1|11201.1|11213.9|11207.9|11213.9|11207.9|11207|11201|0
1618883400000|2021-04-20 01:50:00|11213.8|11207.8|11218.4|11212.4|11218.6|11212.6|11213.8|11207.8|0
1618883700000|2021-04-20 01:55:00|11218.5|11212.5|11216.2|11210.2|11218.6|11212.6|11216.1|11210.1|0
1618884000000|2021-04-20 02:00:00|11216.1|11210.1|11213.9|11207.9|11216.2|11210.2|11213.8|11207.8|0
1618884300000|2021-04-20 02:05:00|11213.8|11207.8|11214.1|11208.1|11214.1|11208.1|11209.4|11203.4|0
1618884600000|2021-04-20 02:10:00|11214|11208|11214.1|11208.1|11214.2|11208.2|11211.8|11205.8|0
1618884900000|2021-04-20 02:15:00|11214.2|11208.2|11212|11206|11214.2|11208.2|11211.9|11205.9|0
1618885200000|2021-04-20 02:20:00|11211.9|11205.9|11216.4|11210.4|11216.4|11210.4|11211.9|11205.9|0
1618885500000|2021-04-20 02:25:00|11216.3|11210.3|11214.2|11208.2|11216.4|11210.4|11214.2|11208.2|0
1618885800000|2021-04-20 02:30:00|11214.1|11208.1|11211.8|11205.8|11214.1|11208.1|11211.7|11205.7|0
1618886100000|2021-04-20 02:35:00|11211.9|11205.9|11211.8|11205.8|11214.1|11208.1|11211.8|11205.8|0
1618886400000|2021-04-20 02:40:00|11211.9|11205.9|11211.9|11205.9|11211.9|11205.9|11209.5|11203.5|0
1618886700000|2021-04-20 02:45:00|11212.3|11206.3|11214.1|11208.1|11214.1|11208.1|11211.8|11205.8|0
1618887000000|2021-04-20 02:50:00|11213.3|11207.3|11211.8|11205.8|11214.1|11208.1|11211.7|11205.7|0
1618887300000|2021-04-20 02:55:00|11211.7|11205.7|11211.9|11205.9|11211.9|11205.9|11211.7|11205.7|0
1618887600000|2021-04-20 03:00:00|11211.8|11205.8|11214.2|11208.2|11214.2|11208.2|11211.8|11205.8|0
1618887900000|2021-04-20 03:05:00|11214.1|11208.1|11215.3|11209.3|11216.4|11210.4|11214|11208|0
1618888200000|2021-04-20 03:10:00|11216.4|11210.4|11216.5|11210.5|11219|11213|11215.3|11209.3|0
1618888500000|2021-04-20 03:15:00|11216.6|11210.6|11216.6|11210.6|11216.7|11210.7|11214.4|11208.4|0
1618888800000|2021-04-20 03:20:00|11216.5|11210.5|11216.6|11210.6|11216.8|11210.8|11216.5|11210.5|0
1618889100000|2021-04-20 03:25:00|11216.7|11210.7|11218.9|11212.9|11219|11213|11216.7|11210.7|0
1618889400000|2021-04-20 03:30:00|11218.8|11212.8|11218.8|11212.8|11218.9|11212.9|11216.6|11210.6|0
1618889700000|2021-04-20 03:35:00|11218.4|11212.4|11216.6|11210.6|11218.9|11212.9|11216.6|11210.6|0
1618890000000|2021-04-20 03:40:00|11215.8|11209.8|11214.3|11208.3|11216.6|11210.6|11214.3|11208.3|0
1618890300000|2021-04-20 03:45:00|11213.6|11207.6|11214.4|11208.4|11214.4|11208.4|11212.1|11206.1|0
1618890600000|2021-04-20 03:50:00|11214.5|11208.5|11214.5|11208.5|11216.6|11210.6|11214.4|11208.4|0
1618890900000|2021-04-20 03:55:00|11214.4|11208.4|11212|11206|11214.5|11208.5|11209.8|11203.8|0
1618891200000|2021-04-20 04:00:00|11211.7|11205.7|11209.7|11203.7|11212|11206|11209.7|11203.7|0
1618891500000|2021-04-20 04:05:00|11209.8|11203.8|11209.8|11203.8|11209.8|11203.8|11209.7|11203.7|0
1618891800000|2021-04-20 04:10:00|11209.7|11203.7|11207.5|11201.5|11209.7|11203.7|11207.5|11201.5|0
1618892100000|2021-04-20 04:15:00|11207.6|11201.6|11209.8|11203.8|11209.8|11203.8|11207.5|11201.5|0
1618892400000|2021-04-20 04:20:00|11209.4|11203.4|11209.7|11203.7|11209.8|11203.8|11207.5|11201.5|0
1618892700000|2021-04-20 04:25:00|11209.4|11203.4|11207.5|11201.5|11209.7|11203.7|11205.2|11199.2|0
1618893000000|2021-04-20 04:30:00|11207.6|11201.6|11209.8|11203.8|11209.8|11203.8|11207.6|11201.6|0
1618893300000|2021-04-20 04:35:00|11209.7|11203.7|11209.7|11203.7|11209.8|11203.8|11207.6|11201.6|0
1618893600000|2021-04-20 04:40:00|11209.8|11203.8|11209.7|11203.7|11209.8|11203.8|11208.6|11202.6|0
1618893900000|2021-04-20 04:45:00|11208.7|11202.7|11209.7|11203.7|11209.8|11203.8|11207.5|11201.5|0
1618894200000|2021-04-20 04:50:00|11209.8|11203.8|11209.7|11203.7|11209.8|11203.8|11207.5|11201.5|0
1618894500000|2021-04-20 04:55:00|11209.8|11203.8|11207.6|11201.6|11209.9|11203.9|11207.6|11201.6|0
1618894800000|2021-04-20 05:00:00|11207.7|11201.7|11212.2|11206.2|11212.3|11206.3|11207.6|11201.6|0
1618895100000|2021-04-20 05:05:00|11212.6|11206.6|11212.1|11206.1|11214.4|11208.4|11212.1|11206.1|0
1618895400000|2021-04-20 05:10:00|11212|11206|11207.7|11201.7|11212.1|11206.1|11207.6|11201.6|0
1618895700000|2021-04-20 05:15:00|11208.1|11202.1|11214.2|11208.2|11214.3|11208.3|11207.6|11201.6|0
1618896000000|2021-04-20 05:20:00|11214.3|11208.3|11214.2|11208.2|11216.6|11210.6|11214.2|11208.2|0
1618896300000|2021-04-20 05:25:00|11214.1|11208.1|11216.2|11210.2|11216.3|11210.3|11213.8|11207.8|0
1618896600000|2021-04-20 05:30:00|11215.9|11209.9|11216.2|11210.2|11218.4|11212.4|11213.9|11207.9|0
1618896900000|2021-04-20 05:35:00|11216.1|11210.1|11216.2|11210.2|11216.2|11210.2|11213.9|11207.9|0
1618897200000|2021-04-20 05:40:00|11216.1|11210.1|11215.8|11209.8|11218.4|11212.4|11215.8|11209.8|0
1618897500000|2021-04-20 05:45:00|11215.9|11209.9|11210.6|11204.6|11215.9|11209.9|11210.6|11204.6|0
1618897800000|2021-04-20 05:50:00|11210.7|11204.7|11208.4|11202.4|11210.7|11204.7|11208.4|11202.4|0
1618898100000|2021-04-20 05:55:00|11208.5|11202.5|11212.3|11206.3|11215.2|11209.2|11208.3|11202.3|0
1618898400000|2021-04-20 06:00:00|11215|11213|11220|11218|11224|11222|11215|11213|109
1618898700000|2021-04-20 06:05:00|11220.5|11218.5|11214|11212|11221|11219|11212|11210|93
1618899000000|2021-04-20 06:10:00|11212.5|11210.5|11215|11213|11216|11214|11211.5|11209.5|59
1618899300000|2021-04-20 06:15:00|11215.5|11213.5|11209|11207|11216|11214|11209|11207|38
1618899600000|2021-04-20 06:20:00|11208.5|11206.5|11206|11204|11211|11209|11206|11204|56
1618899900000|2021-04-20 06:25:00|11205.5|11203.5|11214|11212|11214|11212|11205.5|11203.5|40
1618900200000|2021-04-20 06:30:00|11214.5|11212.5|11213|11211|11215|11213|11212|11210|27
1618900500000|2021-04-20 06:35:00|11213.5|11211.5|11210|11208|11214|11212|11210|11208|8
1618900800000|2021-04-20 06:40:00|11209.5|11207.5|11210|11208|11210.5|11208.5|11209|11207|19
1618901100000|2021-04-20 06:45:00|11209.5|11207.5|11209|11207|11210.5|11208.5|11207.5|11205.5|23
1618901400000|2021-04-20 06:50:00|11208.5|11206.5|11206|11204|11209|11207|11205.5|11203.5|12
1618901700000|2021-04-20 06:55:00|11205.5|11203.5|11193.5|11191.5|11206|11204|11193.5|11191.5|66
1618902000000|2021-04-20 07:00:00|11194.5|11192.5|11212|11210|11215.5|11213.5|11193.5|11191.5|1040
1618902300000|2021-04-20 07:05:00|11211.5|11209.5|11219.5|11217.5|11220|11218|11207.5|11205.5|563
1618902600000|2021-04-20 07:10:00|11219|11217|11206|11204|11220|11218|11198.5|11196.5|536
1618902900000|2021-04-20 07:15:00|11205.5|11203.5|11195|11193|11205.5|11203.5|11195|11193|369
1618903200000|2021-04-20 07:20:00|11194.5|11192.5|11214.5|11212.5|11215.5|11213.5|11191.5|11189.5|253
1618903500000|2021-04-20 07:25:00|11215|11213|11202|11200|11215|11213|11201.5|11199.5|219
1618903800000|2021-04-20 07:30:00|11203|11201|11202|11200|11203.5|11201.5|11190.5|11188.5|301
1618904100000|2021-04-20 07:35:00|11201|11199|11200|11198|11203.5|11201.5|11195.5|11193.5|233
1618904400000|2021-04-20 07:40:00|11199.5|11197.5|11192|11190|11200|11198|11188.5|11186.5|250
1618904700000|2021-04-20 07:45:00|11192.5|11190.5|11203.5|11201.5|11206.5|11204.5|11189.5|11187.5|325
1618905000000|2021-04-20 07:50:00|11204|11202|11204|11202|11205|11203|11200.5|11198.5|172
1618905300000|2021-04-20 07:55:00|11203.5|11201.5|11201.8|11199.8|11206|11204|11198.3|11196.3|333
1618905600000|2021-04-20 08:00:00|11202.3|11200.3|11199.8|11197.8|11203.3|11201.3|11193.8|11191.8|471
1618905900000|2021-04-20 08:05:00|11199.3|11197.3|11192.8|11190.8|11204.8|11202.8|11192.3|11190.3|223
1618906200000|2021-04-20 08:10:00|11192.3|11190.3|11197.8|11195.8|11198.8|11196.8|11187.3|11185.3|351
1618906500000|2021-04-20 08:15:00|11197.3|11195.3|11195.3|11193.3|11198.3|11196.3|11189.3|11187.3|244
1618906800000|2021-04-20 08:20:00|11194.8|11192.8|11191.3|11189.3|11195.3|11193.3|11188.3|11186.3|141
1618907100000|2021-04-20 08:25:00|11190.8|11188.8|11183.8|11181.8|11191.3|11189.3|11183.8|11181.8|171
1618907400000|2021-04-20 08:30:00|11184.8|11182.8|11181.8|11179.8|11184.8|11182.8|11177.3|11175.3|243
1618907700000|2021-04-20 08:35:00|11182.3|11180.3|11179.3|11177.3|11184.3|11182.3|11177.8|11175.8|119
1618908000000|2021-04-20 08:40:00|11178.8|11176.8|11176.3|11174.3|11183.8|11181.8|11175.3|11173.3|223
1618908300000|2021-04-20 08:45:00|11175.8|11173.8|11181.8|11179.8|11183.8|11181.8|11174.3|11172.3|229
1618908600000|2021-04-20 08:50:00|11181.3|11179.3|11174.3|11172.3|11184.8|11182.8|11174.3|11172.3|166
1618908900000|2021-04-20 08:55:00|11174.8|11172.8|11171.3|11169.3|11175.3|11173.3|11169.3|11167.3|99
1618909200000|2021-04-20 09:00:00|11170.8|11168.8|11166.8|11164.8|11171.3|11169.3|11164.8|11162.8|206
1618909500000|2021-04-20 09:05:00|11166.3|11164.3|11162.8|11160.8|11167.3|11165.3|11162.3|11160.3|181
1618909800000|2021-04-20 09:10:00|11162.3|11160.3|11162.3|11160.3|11166.8|11164.8|11160.8|11158.8|279
1618910100000|2021-04-20 09:15:00|11162.8|11160.8|11168.8|11166.8|11170.8|11168.8|11160.8|11158.8|197
1618910400000|2021-04-20 09:20:00|11168.3|11166.3|11169.3|11167.3|11173.3|11171.3|11165.3|11163.3|280
1618910700000|2021-04-20 09:25:00|11168.8|11166.8|11166.3|11164.3|11169.3|11167.3|11161.8|11159.8|222
1618911000000|2021-04-20 09:30:00|11165.8|11163.8|11160.8|11158.8|11165.8|11163.8|11155.8|11153.8|327
1618911300000|2021-04-20 09:35:00|11160.3|11158.3|11158.3|11156.3|11163.3|11161.3|11156.3|11154.3|200
1618911600000|2021-04-20 09:40:00|11157.8|11155.8|11151.3|11149.3|11159.3|11157.3|11150.3|11148.3|213
1618911900000|2021-04-20 09:45:00|11150.8|11148.8|11138.8|11136.8|11150.8|11148.8|11138.8|11136.8|230
1618912200000|2021-04-20 09:50:00|11138.3|11136.3|11146.3|11144.3|11147.3|11145.3|11138.3|11136.3|366
1618912500000|2021-04-20 09:55:00|11145.8|11143.8|11141.8|11139.8|11150.8|11148.8|11136.3|11134.3|280
1618912800000|2021-04-20 10:00:00|11141.3|11139.3|11134.3|11132.3|11142.3|11140.3|11129.3|11127.3|234
1618913100000|2021-04-20 10:05:00|11133.8|11131.8|11136.8|11134.8|11137.3|11135.3|11129.3|11127.3|265
1618913400000|2021-04-20 10:10:00|11136.3|11134.3|11135.3|11133.3|11136.8|11134.8|11130.3|11128.3|229
1618913700000|2021-04-20 10:15:00|11134.8|11132.8|11130.8|11128.8|11137.3|11135.3|11130.3|11128.3|187
1618914000000|2021-04-20 10:20:00|11130.3|11128.3|11137.3|11135.3|11138.3|11136.3|11128.3|11126.3|237
1618914300000|2021-04-20 10:25:00|11137.8|11135.8|11145.3|11143.3|11146.3|11144.3|11137.3|11135.3|252
1618914600000|2021-04-20 10:30:00|11145.8|11143.8|11138.8|11136.8|11146.8|11144.8|11138.3|11136.3|275
1618914900000|2021-04-20 10:35:00|11138.3|11136.3|11130.3|11128.3|11140.3|11138.3|11130.3|11128.3|324
1618915200000|2021-04-20 10:40:00|11129.8|11127.8|11125.8|11123.8|11133.3|11131.3|11122.3|11120.3|360
1618915500000|2021-04-20 10:45:00|11126.3|11124.3|11133.8|11131.8|11134.8|11132.8|11123.8|11121.8|146
1618915800000|2021-04-20 10:50:00|11134.3|11132.3|11139.3|11137.3|11139.3|11137.3|11132.3|11130.3|144
1618916100000|2021-04-20 10:55:00|11138.8|11136.8|11136.8|11134.8|11141.3|11139.3|11134.8|11132.8|137
1618916400000|2021-04-20 11:00:00|11137.3|11135.3|11128.3|11126.3|11138.3|11136.3|11126.8|11124.8|177
1618916700000|2021-04-20 11:05:00|11127.8|11125.8|11129.8|11127.8|11133.3|11131.3|11125.3|11123.3|174
1618917000000|2021-04-20 11:10:00|11130.3|11128.3|11132.8|11130.8|11135.3|11133.3|11129.3|11127.3|89
1618917300000|2021-04-20 11:15:00|11132.3|11130.3|11128.3|11126.3|11135.8|11133.8|11126.3|11124.3|256
1618917600000|2021-04-20 11:20:00|11128.8|11126.8|11120.8|11118.8|11132.3|11130.3|11119.3|11117.3|289
1618917900000|2021-04-20 11:25:00|11120.3|11118.3|11124.3|11122.3|11126.8|11124.8|11118.8|11116.8|436
1618918200000|2021-04-20 11:30:00|11123.8|11121.8|11127.8|11125.8|11130.3|11128.3|11121.8|11119.8|148
1618918500000|2021-04-20 11:35:00|11128.3|11126.3|11129.3|11127.3|11133.3|11131.3|11127.3|11125.3|117
1618918800000|2021-04-20 11:40:00|11128.4|11126.4|11127.4|11125.4|11129.4|11127.4|11125.4|11123.4|99
1618919100000|2021-04-20 11:45:00|11127.9|11125.9|11127.4|11125.4|11129.4|11127.4|11125.4|11123.4|144
1618919400000|2021-04-20 11:50:00|11126.9|11124.9|11126.9|11124.9|11129.9|11127.9|11126.4|11124.4|78
1618919700000|2021-04-20 11:55:00|11126.4|11124.4|11129.4|11127.4|11129.9|11127.9|11125.9|11123.9|325
1618920000000|2021-04-20 12:00:00|11129.9|11127.9|11128.9|11126.9|11132.4|11130.4|11125.9|11123.9|122
1618920300000|2021-04-20 12:05:00|11128.4|11126.4|11124.4|11122.4|11128.4|11126.4|11119.9|11117.9|116
1618920600000|2021-04-20 12:10:00|11123.9|11121.9|11115.4|11113.4|11124.4|11122.4|11113.4|11111.4|720
1618920900000|2021-04-20 12:15:00|11115.9|11113.9|11118.4|11116.4|11119.4|11117.4|11115.4|11113.4|197
1618921200000|2021-04-20 12:20:00|11118.9|11116.9|11112.9|11110.9|11120.4|11118.4|11111.4|11109.4|715
1618921500000|2021-04-20 12:25:00|11112.4|11110.4|11117.4|11115.4|11117.4|11115.4|11111.9|11109.9|252
1618921800000|2021-04-20 12:30:00|11116.9|11114.9|11120.4|11118.4|11120.4|11118.4|11114.4|11112.4|1231
1618922100000|2021-04-20 12:35:00|11119.9|11117.9|11117.4|11115.4|11120.9|11118.9|11117.4|11115.4|145
1618922400000|2021-04-20 12:40:00|11118.4|11116.4|11122.9|11120.9|11126.4|11124.4|11117.9|11115.9|216
1618922700000|2021-04-20 12:45:00|11122.4|11120.4|11123.4|11121.4|11124.4|11122.4|11118.4|11116.4|253
1618923000000|2021-04-20 12:50:00|11123.9|11121.9|11132.4|11130.4|11134.4|11132.4|11123.9|11121.9|161
1618923300000|2021-04-20 12:55:00|11131.9|11129.9|11123.4|11121.4|11133.4|11131.4|11122.9|11120.9|359
1618923600000|2021-04-20 13:00:00|11123.9|11121.9|11125.4|11123.4|11125.9|11123.9|11120.4|11118.4|194
1618923900000|2021-04-20 13:05:00|11125.9|11123.9|11128.4|11126.4|11128.4|11126.4|11124.4|11122.4|169
1618924200000|2021-04-20 13:10:00|11127.9|11125.9|11137.4|11135.4|11139.9|11137.9|11127.4|11125.4|190
1618924500000|2021-04-20 13:15:00|11136.9|11134.9|11138.4|11136.4|11139.4|11137.4|11134.4|11132.4|241
1618924800000|2021-04-20 13:20:00|11137.9|11135.9|11140.4|11138.4|11141.9|11139.9|11136.9|11134.9|268
1618925100000|2021-04-20 13:25:00|11140.9|11138.9|11142.4|11140.4|11142.4|11140.4|11137.4|11135.4|147
1618925400000|2021-04-20 13:30:00|11141.9|11139.9|11143.4|11141.4|11145.9|11143.9|11140.4|11138.4|802
1618925700000|2021-04-20 13:35:00|11142.9|11140.9|11137.9|11135.9|11147.4|11145.4|11137.4|11135.4|526
1618926000000|2021-04-20 13:40:00|11138.4|11136.4|11119.9|11117.9|11138.4|11136.4|11119.4|11117.4|742
1618926300000|2021-04-20 13:45:00|11120.4|11118.4|11113.9|11111.9|11123.4|11121.4|11113.4|11111.4|757
1618926600000|2021-04-20 13:50:00|11114.4|11112.4|11118.4|11116.4|11118.4|11116.4|11104.4|11102.4|572
1618926900000|2021-04-20 13:55:00|11118.9|11116.9|11118.9|11116.9|11124.4|11122.4|11115.4|11113.4|294
1618927200000|2021-04-20 14:00:00|11118.4|11116.4|11114.9|11112.9|11125.4|11123.4|11113.9|11111.9|388
1618927500000|2021-04-20 14:05:00|11115.4|11113.4|11111.4|11109.4|11120.9|11118.9|11111.4|11109.4|450
1618927800000|2021-04-20 14:10:00|11111|11109|11105|11103|11114.5|11112.5|11103|11101|442
1618928100000|2021-04-20 14:15:00|11104|11102|11112|11110|11113.5|11111.5|11103|11101|253
1618928400000|2021-04-20 14:20:00|11111|11109|11117.5|11115.5|11119|11117|11108.5|11106.5|235
1618928700000|2021-04-20 14:25:00|11118|11116|11115|11113|11121|11119|11114|11112|371
1618929000000|2021-04-20 14:30:00|11114.5|11112.5|11103.5|11101.5|11114.5|11112.5|11100|11098|561
1618929300000|2021-04-20 14:35:00|11103|11101|11097|11095|11106|11104|11096|11094|604
1618929600000|2021-04-20 14:40:00|11096.5|11094.5|11085.5|11083.5|11096.5|11094.5|11084|11082|584
1618929900000|2021-04-20 14:45:00|11085|11083|11080|11078|11088|11086|11080|11078|599
1618930200000|2021-04-20 14:50:00|11079.5|11077.5|11068|11066|11079.5|11077.5|11067.5|11065.5|600
1618930500000|2021-04-20 14:55:00|11067.5|11065.5|11077.5|11075.5|11084|11082|11067|11065|521
1618930800000|2021-04-20 15:00:00|11077|11075|11079|11077|11084|11082|11070|11068|594
1618931100000|2021-04-20 15:05:00|11078.5|11076.5|11090.5|11088.5|11092.5|11090.5|11078|11076|543
1618931400000|2021-04-20 15:10:00|11090|11088|11094.5|11092.5|11097.5|11095.5|11089.5|11087.5|410
1618931700000|2021-04-20 15:15:00|11092.5|11090.5|11082.5|11080.5|11095.5|11093.5|11078|11076|946
1618932000000|2021-04-20 15:20:00|11082|11080|11077|11075|11091|11089|11075|11073|1181
1618932300000|2021-04-20 15:25:00|11077.5|11075.5|11085.5|11083.5|11089|11087|11077.5|11075.5|1615
1618932600000|2021-04-20 15:30:00|11086.5|11084.5|11084|11082|11088|11086|11076|11074|931
1618932900000|2021-04-20 15:35:00|11084.5|11082.5|11086|11084|11086|11084|11077.5|11075.5|635
1618933200000|2021-04-20 15:40:00|11086.5|11084.5|11092.5|11090.5|11093.5|11091.5|11084|11082|478
1618933500000|2021-04-20 15:45:00|11093|11091|11099.5|11097.5|11101.5|11099.5|11091|11089|2127
1618933800000|2021-04-20 15:50:00|11099|11097|11099|11097|11102|11100|11092|11090|1183
1618934100000|2021-04-20 15:55:00|11098.5|11096.5|11100|11098|11102|11100|11096|11094|67
1618934400000|2021-04-20 16:00:00|11099.5|11097.5|11102.5|11100.5|11102.5|11100.5|11096.5|11094.5|65
1618934700000|2021-04-20 16:05:00|11102|11100|11104|11102|11105.5|11103.5|11101|11099|27
1618935000000|2021-04-20 16:10:00|11103.5|11101.5|11109.5|11107.5|11109.5|11107.5|11103.5|11101.5|27
1618935300000|2021-04-20 16:15:00|11110|11108|11111.5|11109.5|11112|11110|11109.5|11107.5|29
1618935600000|2021-04-20 16:20:00|11111|11109|11112.5|11110.5|11113.5|11111.5|11110.5|11108.5|19
1618935900000|2021-04-20 16:25:00|11113|11111|11110.5|11108.5|11114.5|11112.5|11109.5|11107.5|37
1618936200000|2021-04-20 16:30:00|11110|11108|11109.5|11107.5|11113.5|11111.5|11109.5|11107.5|15
1618936500000|2021-04-20 16:35:00|11110|11108|11112|11110|11113|11111|11109.5|11107.5|20
1618936800000|2021-04-20 16:40:00|11111.5|11109.5|11111|11109|11112.5|11110.5|11108.5|11106.5|67
1618937100000|2021-04-20 16:45:00|11111.5|11109.5|11110|11108|11112.5|11110.5|11109|11107|27
1618937400000|2021-04-20 16:50:00|11110.5|11108.5|11107|11105|11114.5|11112.5|11107|11105|23
1618937700000|2021-04-20 16:55:00|11107.5|11105.5|11112|11110|11112.5|11110.5|11107.5|11105.5|47
1618938000000|2021-04-20 17:00:00|11111.5|11109.5|11110.5|11108.5|11112.5|11110.5|11107.5|11105.5|17
1618938300000|2021-04-20 17:05:00|11110|11108|11111.5|11109.5|11112|11110|11109.5|11107.5|20
1618938600000|2021-04-20 17:10:00|11112|11110|11111.5|11109.5|11112.5|11110.5|11107.5|11105.5|4
1618938900000|2021-04-20 17:15:00|11112|11110|11116|11114|11117|11115|11110|11108|35
1618939200000|2021-04-20 17:20:00|11116.5|11114.5|11109.5|11107.5|11116.5|11114.5|11109|11107|55
1618939500000|2021-04-20 17:25:00|11110|11108|11106|11104|11110.5|11108.5|11106|11104|19
1618939800000|2021-04-20 17:30:00|11105.5|11103.5|11105.5|11103.5|11109|11107|11103.5|11101.5|18
1618940100000|2021-04-20 17:35:00|11106|11104|11108|11106|11108|11106|11104|11102|12
1618940400000|2021-04-20 17:40:00|11107.5|11105.5|11111.5|11109.5|11113|11111|11106.5|11104.5|45
1618940700000|2021-04-20 17:45:00|11112.5|11110.5|11113|11111|11115|11113|11110.5|11108.5|22
1618941000000|2021-04-20 17:50:00|11112.5|11110.5|11112.5|11110.5|11115.5|11113.5|11112.5|11110.5|28
1618941300000|2021-04-20 17:55:00|11113|11111|11116|11114|11116.5|11114.5|11112|11110|20
1618941600000|2021-04-20 18:00:00|11116.5|11114.5|11117|11115|11117|11115|11113.5|11111.5|6
1618941900000|2021-04-20 18:05:00|11117.5|11115.5|11120|11118|11120|11118|11115.5|11113.5|17
1618942200000|2021-04-20 18:10:00|11119.5|11117.5|11120.5|11118.5|11121.5|11119.5|11117.5|11115.5|27
1618942500000|2021-04-20 18:15:00|11120|11118|11118|11116|11120|11118|11116.5|11114.5|12
1618942800000|2021-04-20 18:20:00|11118.5|11116.5|11117|11115|11119.5|11117.5|11117|11115|6
1618943100000|2021-04-20 18:25:00|11117.5|11115.5|11113|11111|11118|11116|11113|11111|8
1618943400000|2021-04-20 18:30:00|11112.5|11110.5|11108.5|11106.5|11112.5|11110.5|11108|11106|19
1618943700000|2021-04-20 18:35:00|11108|11106|11110.5|11108.5|11111.5|11109.5|11107|11105|14
1618944000000|2021-04-20 18:40:00|11110|11108|11111.5|11109.5|11111.5|11109.5|11108|11106|13
1618944300000|2021-04-20 18:45:00|11111|11109|11112.5|11110.5|11113|11111|11110|11108|24
1618944600000|2021-04-20 18:50:00|11113|11111|11109.5|11107.5|11114.5|11112.5|11109.5|11107.5|26
1618944900000|2021-04-20 18:55:00|11109|11107|11102|11100|11109.5|11107.5|11098.5|11096.5|43
1618945200000|2021-04-20 19:00:00|11101.5|11099.5|11108.5|11106.5|11109|11107|11101.5|11099.5|47
1618945500000|2021-04-20 19:05:00|11108|11106|11112|11110|11112|11110|11106.5|11104.5|65
1618945800000|2021-04-20 19:10:00|11111.5|11109.5|11115.5|11113.5|11115.5|11113.5|11110|11108|45
1618946100000|2021-04-20 19:15:00|11116|11114|11115.5|11113.5|11117.5|11115.5|11115|11113|14
1618946400000|2021-04-20 19:20:00|11116|11114|11118|11116|11118|11116|11115|11113|17
1618946700000|2021-04-20 19:25:00|11117.5|11115.5|11116.5|11114.5|11118|11116|11115|11113|13
1618947000000|2021-04-20 19:30:00|11116|11114|11116|11114|11117|11115|11114|11112|14
1618947300000|2021-04-20 19:35:00|11116.5|11114.5|11117|11115|11118|11116|11115|11113|21
1618947600000|2021-04-20 19:40:00|11116.5|11114.5|11119.5|11117.5|11120|11118|11116.5|11114.5|20
1618947900000|2021-04-20 19:45:00|11120|11118|11119|11117|11121|11119|11118|11116|19
1618948200000|2021-04-20 19:50:00|11118|11116|11118.5|11116.5|11122|11120|11116.5|11114.5|53
1618948500000|2021-04-20 19:55:00|11118|11116|11117.5|11111.5|11120|11118|11114.5|11109.2|55
1618948800000|2021-04-20 20:00:00|11117.7|11111.7|11109.3|11103.3|11121.3|11115.3|11107.8|11101.8|0
1618949100000|2021-04-20 20:05:00|11109.2|11103.2|11107.4|11101.4|11111.5|11105.5|11107.4|11101.4|0
1618949400000|2021-04-20 20:10:00|11107.5|11101.5|11108.2|11102.2|11110.4|11104.4|11105.7|11099.7|0
1618949700000|2021-04-20 20:15:00|11108.6|11102.6|11108|11102|11108.6|11102.6|11106.9|11100.9|0
1618950000000|2021-04-20 20:20:00|11107.7|11101.7|11107.7|11101.7|11108|11102|11107.7|11101.7|0
1618950300000|2021-04-20 20:25:00|11108|11102|11107.5|11101.5|11108|11102|11107.1|11101.1|0
1618950600000|2021-04-20 20:30:00|11107.7|11101.7|11107.7|11101.7|11108.7|11102.7|11105.9|11099.9|0
1618950900000|2021-04-20 20:35:00|11107.6|11101.6|11104.9|11098.9|11107.7|11101.7|11104.9|11098.9|0
1618951200000|2021-04-20 20:40:00|11105|11099|11105.9|11099.9|11107.7|11101.7|11104.9|11098.9|0
1618951500000|2021-04-20 20:45:00|11106|11100|11105.4|11099.4|11106.4|11100.4|11104.4|11098.4|0
1618951800000|2021-04-20 20:50:00|11105.3|11099.3|11102.9|11096.9|11105.9|11099.9|11102.9|11096.9|0
1618952100000|2021-04-20 20:55:00|11103.1|11097.1|11104.6|11098.6|11104.9|11098.9|11103.1|11097.1|0
1618952400000|2021-04-20 21:00:00|11104.8|11098.8|11104.8|11098.8|11105.3|11099.3|11104.2|11098.2|0
1618952700000|2021-04-20 21:05:00|11104.6|11098.6|11108.2|11102.2|11109.5|11103.5|11104.6|11098.6|0
1618953000000|2021-04-20 21:10:00|11108|11102|11108|11102|11108.2|11102.2|11108|11102|0
1618953300000|2021-04-20 21:15:00|11108.2|11102.2|11108|11102|11108.2|11102.2|11108|11102|0
1618953600000|2021-04-20 21:20:00|11108.2|11102.2|11108|11102|11108.2|11102.2|11108|11102|0
1618953900000|2021-04-20 21:25:00|11108.2|11102.2|11108.4|11102.4|11108.6|11102.6|11108.2|11102.2|0
1618954200000|2021-04-20 21:30:00|11108.2|11102.2|11108.2|11102.2|11108.2|11102.2|11108.2|11102.2|0
1618954800000|2021-04-20 21:40:00|11108|11102|11108.2|11102.2|11108.2|11102.2|11108|11102|0
1618955100000|2021-04-20 21:45:00|11108|11102|11108|11102|11108.2|11102.2|11108|11102|0
1618955700000|2021-04-20 21:55:00|11107.8|11101.8|11106.9|11100.9|11107.8|11101.8|11106.5|11100.5|0
1618956000000|2021-04-20 22:00:00|11107.3|11101.3|11108.4|11102.4|11109.9|11103.9|11105.9|11099.9|0
1618956300000|2021-04-20 22:05:00|11108.3|11102.3|11108.9|11102.9|11110.1|11104.1|11107.9|11101.9|0
1618956600000|2021-04-20 22:10:00|11109|11103|11109.4|11103.4|11110.1|11104.1|11108.9|11102.9|0
1618956900000|2021-04-20 22:15:00|11109.5|11103.5|11110.1|11104.1|11110.1|11104.1|11109.4|11103.4|0
1618957200000|2021-04-20 22:20:00|11110.2|11104.2|11108.9|11102.9|11111.2|11105.2|11108.9|11102.9|0
1618957500000|2021-04-20 22:25:00|11108.8|11102.8|11110.6|11104.6|11111.2|11105.2|11108.4|11102.4|0
1618957800000|2021-04-20 22:30:00|11110.7|11104.7|11110.1|11104.1|11111.7|11105.7|11108.4|11102.4|0
1618958100000|2021-04-20 22:35:00|11109.4|11103.4|11110.6|11104.6|11111.2|11105.2|11109.4|11103.4|0
1618958400000|2021-04-20 22:40:00|11110.7|11104.7|11112.2|11106.2|11112.2|11106.2|11110.6|11104.6|0
1618958700000|2021-04-20 22:45:00|11112.1|11106.1|11112.7|11106.7|11113.2|11107.2|11111.7|11105.7|0
1618959000000|2021-04-20 22:50:00|11112.9|11106.9|11113.2|11107.2|11113.2|11107.2|11112.7|11106.7|0
1618959300000|2021-04-20 22:55:00|11113.3|11107.3|11112.2|11106.2|11114.4|11108.4|11111.7|11105.7|0
1618959600000|2021-04-20 23:00:00|11112.7|11106.7|11111.2|11105.2|11112.7|11106.7|11109.4|11103.4|0
1618959900000|2021-04-20 23:05:00|11111.7|11105.7|11108.9|11102.9|11112.2|11106.2|11108.4|11102.4|0
1618960200000|2021-04-20 23:10:00|11109|11103|11110.1|11104.1|11110.6|11104.6|11107.9|11101.9|0
1618960500000|2021-04-20 23:15:00|11109.4|11103.4|11110.1|11104.1|11110.4|11104.4|11107.9|11101.9|0
1618960800000|2021-04-20 23:20:00|11109.4|11103.4|11110.1|11104.1|11110.6|11104.6|11108.9|11102.9|0
1618961100000|2021-04-20 23:25:00|11109.9|11103.9|11110.6|11104.6|11111.2|11105.2|11108.9|11102.9|0
1618961400000|2021-04-20 23:30:00|11110.1|11104.1|11105.9|11099.9|11110.6|11104.6|11105.2|11099.2|0
1618961700000|2021-04-20 23:35:00|11106|11100|11106.9|11100.9|11107.4|11101.4|11105.9|11099.9|0
1618962000000|2021-04-20 23:40:00|11106.8|11100.8|11111.2|11105.2|11111.7|11105.7|11106.4|11100.4|0
1618962300000|2021-04-20 23:45:00|11111.1|11105.1|11112.2|11106.2|11113.2|11107.2|11110.6|11104.6|0
1618962600000|2021-04-20 23:50:00|11112.7|11106.7|11108.9|11102.9|11112.7|11106.7|11107.9|11101.9|0
1618962900000|2021-04-20 23:55:00|11109|11103|11108.9|11102.9|11109.4|11103.4|11107.9|11101.9|0
1618963200000|2021-04-21 00:00:00|11109|11103|11107.4|11101.4|11111.2|11105.2|11104.7|11098.7|0
1618963500000|2021-04-21 00:05:00|11107.2|11101.2|11107.4|11101.4|11108.9|11102.9|11103.2|11097.2|0
1618963800000|2021-04-21 00:10:00|11107.3|11101.3|11110.6|11104.6|11110.6|11104.6|11106.9|11100.9|0
1618964100000|2021-04-21 00:15:00|11110.1|11104.1|11117|11111|11128.3|11122.3|11110.1|11104.1|0
1618964400000|2021-04-21 00:20:00|11117.1|11111.1|11121.4|11115.4|11123.7|11117.7|11117.1|11111.1|0
1618964700000|2021-04-21 00:25:00|11121.5|11115.5|11123.6|11117.6|11124.6|11118.6|11121.4|11115.4|0
1618965000000|2021-04-21 00:30:00|11124.4|11118.4|11130.3|11124.3|11130.4|11124.4|11123.5|11117.5|0
1618965300000|2021-04-21 00:35:00|11130.2|11124.2|11128.1|11122.1|11132.7|11126.7|11128.1|11122.1|0
1618965600000|2021-04-21 00:40:00|11128.2|11122.2|11126|11120|11130.5|11124.5|11126|11120|0
1618965900000|2021-04-21 00:45:00|11125.9|11119.9|11125.8|11119.8|11128.2|11122.2|11121.4|11115.4|0
1618966200000|2021-04-21 00:50:00|11125.7|11119.7|11123.7|11117.7|11128.2|11122.2|11123.7|11117.7|0
1618966500000|2021-04-21 00:55:00|11124.5|11118.5|11123.6|11117.6|11126|11120|11121.3|11115.3|0
1618966800000|2021-04-21 01:00:00|11123.5|11117.5|11119|11113|11125.8|11119.8|11116.6|11110.6|0
1618967100000|2021-04-21 01:05:00|11118.9|11112.9|11121.1|11115.1|11121.2|11115.2|11118.9|11112.9|0
1618967400000|2021-04-21 01:10:00|11121.8|11115.8|11117.2|11111.2|11121.8|11115.8|11114.9|11108.9|0
1618967700000|2021-04-21 01:15:00|11116.4|11110.4|11110.3|11104.3|11116.4|11110.4|11110.3|11104.3|0
1618968000000|2021-04-21 01:20:00|11110.4|11104.4|11114.8|11108.8|11114.9|11108.9|11110.3|11104.3|0
1618968300000|2021-04-21 01:25:00|11114.7|11108.7|11112.5|11106.5|11114.8|11108.8|11110.3|11104.3|0
1618968600000|2021-04-21 01:30:00|11112.4|11106.4|11119.3|11113.3|11119.4|11113.4|11111.2|11105.2|0
1618968900000|2021-04-21 01:35:00|11119.2|11113.2|11121.7|11115.7|11124|11118|11119.2|11113.2|0
1618969200000|2021-04-21 01:40:00|11122.1|11116.1|11115.7|11109.7|11124.7|11118.7|11113.4|11107.4|0
1618969500000|2021-04-21 01:45:00|11115.6|11109.6|11115.8|11109.8|11118.1|11112.1|11113.3|11107.3|0
1618969800000|2021-04-21 01:50:00|11115.9|11109.9|11113.4|11107.4|11118.1|11112.1|11111.2|11105.2|0
1618970100000|2021-04-21 01:55:00|11112.6|11106.6|11108.6|11102.6|11112.6|11106.6|11108.6|11102.6|0
1618970400000|2021-04-21 02:00:00|11108.4|11102.4|11099.4|11093.4|11108.4|11102.4|11098.9|11092.9|0
1618970700000|2021-04-21 02:05:00|11100.2|11094.2|11099.7|11093.7|11101.7|11095.7|11097.3|11091.3|0
1618971000000|2021-04-21 02:10:00|11099.8|11093.8|11104.1|11098.1|11104.1|11098.1|11097.4|11091.4|0
1618971300000|2021-04-21 02:15:00|11104|11098|11103.9|11097.9|11104.1|11098.1|11099.4|11093.4|0
1618971600000|2021-04-21 02:20:00|11103.1|11097.1|11101.5|11095.5|11104|11098|11101.5|11095.5|0
1618971900000|2021-04-21 02:25:00|11101.4|11095.4|11101.4|11095.4|11103.8|11097.8|11099.3|11093.3|0
1618972200000|2021-04-21 02:30:00|11101.5|11095.5|11103.8|11097.8|11103.8|11097.8|11101.4|11095.4|0
1618972500000|2021-04-21 02:35:00|11101.6|11095.6|11106.1|11100.1|11106.2|11100.2|11101.6|11095.6|0
1618972800000|2021-04-21 02:40:00|11106|11100|11101.5|11095.5|11106.1|11100.1|11099.3|11093.3|0
1618973100000|2021-04-21 02:45:00|11101.6|11095.6|11103.8|11097.8|11106|11100|11101.5|11095.5|0
1618973400000|2021-04-21 02:50:00|11103.9|11097.9|11110.7|11104.7|11110.7|11104.7|11103.8|11097.8|0
1618973700000|2021-04-21 02:55:00|11110.6|11104.6|11110.6|11104.6|11112.8|11106.8|11108.4|11102.4|0
1618974000000|2021-04-21 03:00:00|11110.7|11104.7|11115.3|11109.3|11115.3|11109.3|11110.6|11104.6|0
1618974300000|2021-04-21 03:05:00|11115.2|11109.2|11113.2|11107.2|11115.4|11109.4|11113|11107|0
1618974600000|2021-04-21 03:10:00|11113.1|11107.1|11117.5|11111.5|11119.9|11113.9|11113.1|11107.1|0
1618974900000|2021-04-21 03:15:00|11117.6|11111.6|11113.1|11107.1|11117.7|11111.7|11113|11107|0
1618975200000|2021-04-21 03:20:00|11113|11107|11113|11107|11115.3|11109.3|11113|11107|0
1618975500000|2021-04-21 03:25:00|11113.1|11107.1|11115.3|11109.3|11115.4|11109.4|11113.1|11107.1|0
1618975800000|2021-04-21 03:30:00|11115.4|11109.4|11115.3|11109.3|11117.6|11111.6|11113|11107|0
1618976100000|2021-04-21 03:35:00|11115.2|11109.2|11110.5|11104.5|11115.2|11109.2|11108.5|11102.5|0
1618976400000|2021-04-21 03:40:00|11110.6|11104.6|11108.3|11102.3|11110.6|11104.6|11103.7|11097.7|0
1618976700000|2021-04-21 03:45:00|11108.2|11102.2|11108.3|11102.3|11110.5|11104.5|11108.1|11102.1|0
1618977000000|2021-04-21 03:50:00|11108.6|11102.6|11115.2|11109.2|11115.2|11109.2|11108.2|11102.2|0
1618977300000|2021-04-21 03:55:00|11115.3|11109.3|11115.3|11109.3|11117.6|11111.6|11115.2|11109.2|0
1618977600000|2021-04-21 04:00:00|11115.4|11109.4|11117.6|11111.6|11117.6|11111.6|11115.2|11109.2|0
1618977900000|2021-04-21 04:05:00|11117.7|11111.7|11119.9|11113.9|11122.2|11116.2|11117.6|11111.6|0
1618978200000|2021-04-21 04:10:00|11119.8|11113.8|11117.7|11111.7|11120|11114|11117.7|11111.7|0
1618978500000|2021-04-21 04:15:00|11117.8|11111.8|11118.2|11112.2|11120.5|11114.5|11117.8|11111.8|0
1618978800000|2021-04-21 04:20:00|11118.1|11112.1|11118.4|11112.4|11120.7|11114.7|11115.9|11109.9|0
1618979100000|2021-04-21 04:25:00|11118.8|11112.8|11113.7|11107.7|11119.5|11113.5|11113.7|11107.7|0
1618979400000|2021-04-21 04:30:00|11113.8|11107.8|11115.9|11109.9|11118.3|11112.3|11113.8|11107.8|0
1618979700000|2021-04-21 04:35:00|11116|11110|11115.9|11109.9|11118.3|11112.3|11115.9|11109.9|0
1618980000000|2021-04-21 04:40:00|11115.8|11109.8|11118.1|11112.1|11120.4|11114.4|11113.5|11107.5|0
1618980300000|2021-04-21 04:45:00|11118|11112|11118.9|11112.9|11122.1|11116.1|11118|11112|0
1618980600000|2021-04-21 04:50:00|11119|11113|11121.2|11115.2|11121.2|11115.2|11118.9|11112.9|0
1618981200000|2021-04-21 05:00:00|11121.9|11115.9|11121.6|11115.6|11124.2|11118.2|11119.4|11113.4|0
1618981500000|2021-04-21 05:05:00|11121.5|11115.5|11119.2|11113.2|11121.6|11115.6|11117|11111|0
1618981800000|2021-04-21 05:10:00|11119.1|11113.1|11116.6|11110.6|11119.2|11113.2|11116.6|11110.6|0
1618982100000|2021-04-21 05:15:00|11116.5|11110.5|11121.2|11115.2|11121.2|11115.2|11114.4|11108.4|0
1618982400000|2021-04-21 05:20:00|11121.3|11115.3|11123.6|11117.6|11123.6|11117.6|11121.2|11115.2|0
1618982700000|2021-04-21 05:25:00|11123.2|11117.2|11126.1|11120.1|11126.1|11120.1|11121.4|11115.4|0
1618983000000|2021-04-21 05:30:00|11126|11120|11122.5|11116.5|11128.3|11122.3|11122.4|11116.4|0
1618983300000|2021-04-21 05:35:00|11122.4|11116.4|11124.6|11118.6|11124.7|11118.7|11120.1|11114.1|0
1618983600000|2021-04-21 05:40:00|11123.9|11117.9|11119.6|11113.6|11124.7|11118.7|11119.6|11113.6|0
1618983900000|2021-04-21 05:45:00|11119.5|11113.5|11121.8|11115.8|11124.1|11118.1|11119.4|11113.4|0
1618984200000|2021-04-21 05:50:00|11121.7|11115.7|11121.8|11115.8|11124.1|11118.1|11121.7|11115.7|0
1618984500000|2021-04-21 05:55:00|11121.9|11115.9|11124.2|11118.2|11124.2|11118.2|11121.8|11115.8|0
1618984800000|2021-04-21 06:00:00|11103|11101|11123|11121|11128|11126|11099|11097|136
1618985100000|2021-04-21 06:05:00|11123.5|11121.5|11115.5|11113.5|11125|11123|11115.5|11113.5|49
1618985400000|2021-04-21 06:10:00|11116.5|11114.5|11117.5|11115.5|11118|11116|11112|11110|61
1618985700000|2021-04-21 06:15:00|11116|11114|11122|11120|11123.5|11121.5|11111.5|11109.5|61
1618986000000|2021-04-21 06:20:00|11121.5|11119.5|11115.5|11113.5|11123|11121|11115.5|11113.5|93
1618986300000|2021-04-21 06:25:00|11115|11113|11123.5|11121.5|11124|11122|11114.5|11112.5|65
1618986600000|2021-04-21 06:30:00|11124|11122|11124|11122|11126|11124|11122|11120|55
1618986900000|2021-04-21 06:35:00|11123.5|11121.5|11123.5|11121.5|11125|11123|11121|11119|29
1618987200000|2021-04-21 06:40:00|11124|11122|11125|11123|11127|11125|11122.5|11120.5|44
1618987500000|2021-04-21 06:45:00|11124.5|11122.5|11118.5|11116.5|11125|11123|11118.5|11116.5|55
1618987800000|2021-04-21 06:50:00|11118|11116|11114|11112|11118.5|11116.5|11113|11111|76
1618988100000|2021-04-21 06:55:00|11115|11113|11112.5|11110.5|11117.5|11115.5|11112.5|11110.5|75
1618988400000|2021-04-21 07:00:00|11115|11113|11128.5|11126.5|11138|11136|11111.5|11109.5|856
1618988700000|2021-04-21 07:05:00|11129.5|11127.5|11148.5|11146.5|11154|11152|11129|11127|1001
1618989000000|2021-04-21 07:10:00|11148|11146|11135.5|11133.5|11162|11160|11134.5|11132.5|766
1618989300000|2021-04-21 07:15:00|11135|11133|11145.5|11143.5|11146|11144|11135|11133|506
1618989600000|2021-04-21 07:20:00|11145|11143|11145|11143|11161|11159|11140|11138|522
1618989900000|2021-04-21 07:25:00|11145.5|11143.5|11148.5|11146.5|11148.5|11146.5|11136.5|11134.5|392
1618990200000|2021-04-21 07:30:00|11148|11146|11150.5|11148.5|11152|11150|11137.5|11135.5|397
1618990500000|2021-04-21 07:35:00|11150|11148|11165|11163|11165|11163|11148|11146|507
1618990800000|2021-04-21 07:40:00|11164.5|11162.5|11166|11164|11168.5|11166.5|11161|11159|535
1618991100000|2021-04-21 07:45:00|11167|11165|11162.5|11160.5|11168.5|11166.5|11159|11157|411
1618991400000|2021-04-21 07:50:00|11163|11161|11160|11158|11166|11164|11159|11157|349
1618991700000|2021-04-21 07:55:00|11160.5|11158.5|11160.5|11158.5|11165.5|11163.5|11159|11157|334
1618992000000|2021-04-21 08:00:00|11161|11159|11159|11157|11163|11161|11153|11151|205
1618992300000|2021-04-21 08:05:00|11159.5|11157.5|11155.5|11153.5|11162|11160|11155.5|11153.5|190
1618992600000|2021-04-21 08:10:00|11155|11153|11159.9|11157.9|11161.4|11159.4|11153.5|11151.5|202
1618992900000|2021-04-21 08:15:00|11160.4|11158.4|11156.4|11154.4|11163.4|11161.4|11155.4|11153.4|257
1618993200000|2021-04-21 08:20:00|11157.4|11155.4|11155.4|11153.4|11161.4|11159.4|11155.4|11153.4|158
1618993500000|2021-04-21 08:25:00|11154.4|11152.4|11155.4|11153.4|11160.4|11158.4|11154.4|11152.4|291
1618993800000|2021-04-21 08:30:00|11154.9|11152.9|11152.4|11150.4|11155.4|11153.4|11144.9|11142.9|211
1618994100000|2021-04-21 08:35:00|11153.4|11151.4|11148.4|11146.4|11156.4|11154.4|11145.4|11143.4|335
1618994400000|2021-04-21 08:40:00|11148.9|11146.9|11137.4|11135.4|11149.9|11147.9|11135.9|11133.9|161
1618994700000|2021-04-21 08:45:00|11137.9|11135.9|11148.4|11146.4|11149.9|11147.9|11137.9|11135.9|153
1618995000000|2021-04-21 08:50:00|11148.9|11146.9|11141.4|11139.4|11151.9|11149.9|11139.4|11137.4|175
1618995300000|2021-04-21 08:55:00|11142.4|11140.4|11143.4|11141.4|11145.4|11143.4|11137.4|11135.4|128
1618995600000|2021-04-21 09:00:00|11142.9|11140.9|11136.9|11134.9|11144.9|11142.9|11136.9|11134.9|195
1618995900000|2021-04-21 09:05:00|11136.4|11134.4|11145.9|11143.9|11148.4|11146.4|11135.9|11133.9|283
1618996200000|2021-04-21 09:10:00|11146.4|11144.4|11142.9|11140.9|11146.9|11144.9|11141.4|11139.4|144
1618996500000|2021-04-21 09:15:00|11142.4|11140.4|11148.4|11146.4|11149.4|11147.4|11142.4|11140.4|136
1618996800000|2021-04-21 09:20:00|11147.9|11145.9|11152.9|11150.9|11154.4|11152.4|11147.4|11145.4|112
1618997100000|2021-04-21 09:25:00|11152.4|11150.4|11152.4|11150.4|11155.9|11153.9|11151.9|11149.9|142
1618997400000|2021-04-21 09:30:00|11152.9|11150.9|11155.9|11153.9|11156.4|11154.4|11151.4|11149.4|175
1618997700000|2021-04-21 09:35:00|11156.4|11154.4|11149.4|11147.4|11156.9|11154.9|11143.9|11141.9|199
1618998000000|2021-04-21 09:40:00|11149.9|11147.9|11149.4|11147.4|11154.4|11152.4|11145.9|11143.9|204
1618998300000|2021-04-21 09:45:00|11150.4|11148.4|11153.4|11151.4|11153.9|11151.9|11145.4|11143.4|228
1618998600000|2021-04-21 09:50:00|11153.9|11151.9|11151.4|11149.4|11155.4|11153.4|11150.9|11148.9|144
1618998900000|2021-04-21 09:55:00|11150.4|11148.4|11140.4|11138.4|11152.4|11150.4|11140.4|11138.4|179
1618999200000|2021-04-21 10:00:00|11140.9|11138.9|11135.4|11133.4|11143.4|11141.4|11134.4|11132.4|137
1618999500000|2021-04-21 10:05:00|11135.9|11133.9|11136.4|11134.4|11139.4|11137.4|11134.9|11132.9|148
1618999800000|2021-04-21 10:10:00|11137.4|11135.4|11128.9|11126.9|11139.4|11137.4|11126.4|11124.4|103
1619000100000|2021-04-21 10:15:00|11129.4|11127.4|11125.4|11123.4|11136.9|11134.9|11123.9|11121.9|379
1619000400000|2021-04-21 10:20:00|11125.9|11123.9|11129.4|11127.4|11132.4|11130.4|11124.9|11122.9|115
1619000700000|2021-04-21 10:25:00|11128.9|11126.9|11135.9|11133.9|11135.9|11133.9|11128.4|11126.4|122
1619001000000|2021-04-21 10:30:00|11136.4|11134.4|11136.4|11134.4|11140.9|11138.9|11134.4|11132.4|147
1619001300000|2021-04-21 10:35:00|11135.9|11133.9|11139.4|11137.4|11140.4|11138.4|11135.4|11133.4|184
1619001600000|2021-04-21 10:40:00|11139.9|11137.9|11144.4|11142.4|11144.9|11142.9|11139.9|11137.9|168
1619001900000|2021-04-21 10:45:00|11145.4|11143.4|11149.4|11147.4|11149.9|11147.9|11143.4|11141.4|169
1619002200000|2021-04-21 10:50:00|11149.9|11147.9|11154.4|11152.4|11154.4|11152.4|11149.4|11147.4|135
1619002500000|2021-04-21 10:55:00|11155.4|11153.4|11164.9|11162.9|11165.4|11163.4|11154.9|11152.9|175
1619002800000|2021-04-21 11:00:00|11164.4|11162.4|11164.4|11162.4|11166.4|11164.4|11154.9|11152.9|297
1619003100000|2021-04-21 11:05:00|11164.9|11162.9|11165.9|11163.9|11169.9|11167.9|11163.4|11161.4|262
1619003400000|2021-04-21 11:10:00|11166.4|11164.4|11171.4|11169.4|11172.9|11170.9|11163.9|11161.9|157
1619003700000|2021-04-21 11:15:00|11172.4|11170.4|11176.4|11174.4|11178.9|11176.9|11166.9|11164.9|120
1619004000000|2021-04-21 11:20:00|11176.9|11174.9|11174.9|11172.9|11177.4|11175.4|11173.9|11171.9|104
1619004300000|2021-04-21 11:25:00|11175.4|11173.4|11169.4|11167.4|11176.9|11174.9|11168.4|11166.4|172
1619004600000|2021-04-21 11:30:00|11168.9|11166.9|11165.9|11163.9|11172.4|11170.4|11164.4|11162.4|121
1619004900000|2021-04-21 11:35:00|11166.4|11164.4|11169.9|11167.9|11171.9|11169.9|11164.4|11162.4|240
1619005200000|2021-04-21 11:40:00|11170.5|11168.5|11166.5|11164.5|11174.5|11172.5|11166|11164|82
1619005500000|2021-04-21 11:45:00|11166|11164|11157|11155|11166|11164|11157|11155|179
1619005800000|2021-04-21 11:50:00|11157.5|11155.5|11158.5|11156.5|11161|11159|11156|11154|168
1619006100000|2021-04-21 11:55:00|11159|11157|11158.5|11156.5|11162.5|11160.5|11157|11155|230
1619006400000|2021-04-21 12:00:00|11159|11157|11153|11151|11161|11159|11153|11151|122
1619006700000|2021-04-21 12:05:00|11153.5|11151.5|11156|11154|11156.5|11154.5|11152|11150|168
1619007000000|2021-04-21 12:10:00|11157|11155|11159.5|11157.5|11160.5|11158.5|11157|11155|115
1619007300000|2021-04-21 12:15:00|11160|11158|11157|11155|11160|11158|11154|11152|151
1619007600000|2021-04-21 12:20:00|11156.5|11154.5|11149|11147|11157|11155|11149|11147|148
1619007900000|2021-04-21 12:25:00|11149.5|11147.5|11149.5|11147.5|11151|11149|11148|11146|118
1619008200000|2021-04-21 12:30:00|11150|11148|11147|11145|11157|11155|11146|11144|256
1619008500000|2021-04-21 12:35:00|11146.5|11144.5|11141.5|11139.5|11150.5|11148.5|11139.5|11137.5|206
1619008800000|2021-04-21 12:40:00|11142|11140|11148.5|11146.5|11149|11147|11139|11137|178
1619009100000|2021-04-21 12:45:00|11148|11146|11150|11148|11153.5|11151.5|11147|11145|142
1619009400000|2021-04-21 12:50:00|11149.5|11147.5|11148|11146|11151|11149|11146.5|11144.5|115
1619009700000|2021-04-21 12:55:00|11147.5|11145.5|11146|11144|11151|11149|11146|11144|159
1619010000000|2021-04-21 13:00:00|11146.5|11144.5|11152|11150|11153.5|11151.5|11146.5|11144.5|123
1619010300000|2021-04-21 13:05:00|11152.5|11150.5|11151.5|11149.5|11153|11151|11149|11147|182
1619010600000|2021-04-21 13:10:00|11152|11150|11147|11145|11152|11150|11145|11143|216
1619010900000|2021-04-21 13:15:00|11147.5|11145.5|11152.5|11150.5|11152.5|11150.5|11146|11144|187
1619011200000|2021-04-21 13:20:00|11153|11151|11146|11144|11153|11151|11143|11141|300
1619011500000|2021-04-21 13:25:00|11145.5|11143.5|11155|11153|11155|11153|11140.5|11138.5|324
1619011800000|2021-04-21 13:30:00|11154|11152|11155|11153|11159|11157|11148|11146|899
1619012100000|2021-04-21 13:35:00|11155.5|11153.5|11173|11171|11174|11172|11155|11153|566
1619012400000|2021-04-21 13:40:00|11172.5|11170.5|11191.5|11189.5|11193|11191|11171|11169|719
1619012700000|2021-04-21 13:45:00|11191|11189|11197|11195|11203|11201|11189|11187|695
1619013000000|2021-04-21 13:50:00|11197.5|11195.5|11206|11204|11207|11205|11194.5|11192.5|619
1619013300000|2021-04-21 13:55:00|11205|11203|11203.5|11201.5|11206|11204|11198.5|11196.5|478
1619013600000|2021-04-21 14:00:00|11203|11201|11207|11205|11210|11208|11202.5|11200.5|603
1619013900000|2021-04-21 14:05:00|11207.5|11205.5|11214|11212|11216|11214|11204|11202|462
1619014200000|2021-04-21 14:10:00|11212.7|11210.7|11210.7|11208.7|11213.7|11211.7|11208.2|11206.2|518
1619014500000|2021-04-21 14:15:00|11210.2|11208.2|11217.2|11215.2|11220.2|11218.2|11206.2|11204.2|349
1619014800000|2021-04-21 14:20:00|11216.7|11214.7|11215.7|11213.7|11217.2|11215.2|11210.7|11208.7|401
1619015100000|2021-04-21 14:25:00|11216.2|11214.2|11217.7|11215.7|11219.2|11217.2|11212.7|11210.7|433
1619015400000|2021-04-21 14:30:00|11217.2|11215.2|11214.7|11212.7|11217.7|11215.7|11210.7|11208.7|391
1619015700000|2021-04-21 14:35:00|11214.2|11212.2|11218.7|11216.7|11224.7|11222.7|11213.7|11211.7|493
1619016000000|2021-04-21 14:40:00|11219.2|11217.2|11224.7|11222.7|11226.2|11224.2|11218.2|11216.2|435
1619016300000|2021-04-21 14:45:00|11225.2|11223.2|11222.7|11220.7|11228.7|11226.7|11222.7|11220.7|443
1619016600000|2021-04-21 14:50:00|11222.2|11220.2|11215.2|11213.2|11225.7|11223.7|11215.2|11213.2|1042
1619016900000|2021-04-21 14:55:00|11215.7|11213.7|11220.7|11218.7|11222.7|11220.7|11214.7|11212.7|478
1619017200000|2021-04-21 15:00:00|11221.2|11219.2|11221.7|11219.7|11226.2|11224.2|11218.7|11216.7|486
1619017500000|2021-04-21 15:05:00|11222.2|11220.2|11217.2|11215.2|11224.7|11222.7|11217.2|11215.2|362
1619017800000|2021-04-21 15:10:00|11216.7|11214.7|11222.7|11220.7|11224.7|11222.7|11216.7|11214.7|712
1619018100000|2021-04-21 15:15:00|11222.2|11220.2|11218.2|11216.2|11224.7|11222.7|11216.7|11214.7|665
1619018400000|2021-04-21 15:20:00|11215.9|11213.9|11212.4|11210.4|11216.9|11214.9|11206.9|11204.9|528
1619018700000|2021-04-21 15:25:00|11212.9|11210.9|11211.4|11209.4|11213.9|11211.9|11204.4|11202.4|1260
1619019000000|2021-04-21 15:30:00|11213.4|11211.4|11205.4|11203.4|11213.4|11211.4|11204.4|11202.4|1065
1619019300000|2021-04-21 15:35:00|11206.4|11204.4|11213.9|11211.9|11213.9|11211.9|11205.4|11203.4|880
1619019600000|2021-04-21 15:40:00|11214.4|11212.4|11207.4|11205.4|11214.9|11212.9|11205.9|11203.9|109
1619019900000|2021-04-21 15:45:00|11207.9|11205.9|11211.4|11209.4|11211.9|11209.9|11207.4|11205.4|40
1619020200000|2021-04-21 15:50:00|11211.9|11209.9|11215.4|11213.4|11216.9|11214.9|11211.9|11209.9|37
1619020500000|2021-04-21 15:55:00|11214.9|11212.9|11219.4|11217.4|11221.4|11219.4|11214.9|11212.9|69
1619020800000|2021-04-21 16:00:00|11219.9|11217.9|11221.4|11219.4|11222.9|11220.9|11218.4|11216.4|1047
1619021100000|2021-04-21 16:05:00|11220.9|11218.9|11219.4|11217.4|11221.4|11219.4|11219.4|11217.4|1524
1619021400000|2021-04-21 16:10:00|11218.9|11216.9|11217.9|11215.9|11220.4|11218.4|11217.4|11215.4|48
1619021700000|2021-04-21 16:15:00|11218.4|11216.4|11220.9|11218.9|11221.9|11219.9|11218.4|11216.4|32
1619022000000|2021-04-21 16:20:00|11220.4|11218.4|11217.4|11215.4|11221.9|11219.9|11217.4|11215.4|26
1619022300000|2021-04-21 16:25:00|11218.4|11216.4|11212.4|11210.4|11218.9|11216.9|11212.4|11210.4|60
1619022600000|2021-04-21 16:30:00|11212.9|11210.9|11211.4|11209.4|11214.4|11212.4|11210.4|11208.4|12
1619022900000|2021-04-21 16:35:00|11210.9|11208.9|11209.4|11207.4|11211.9|11209.9|11208.9|11206.9|14
1619023200000|2021-04-21 16:40:00|11209.9|11207.9|11207.4|11205.4|11210.9|11208.9|11207.4|11205.4|23
1619023500000|2021-04-21 16:45:00|11204.9|11202.9|11206.4|11204.4|11207.9|11205.9|11204.9|11202.9|35
1619023800000|2021-04-21 16:50:00|11206.9|11204.9|11207.4|11205.4|11207.4|11205.4|11206.4|11204.4|1
1619024100000|2021-04-21 16:55:00|11206.9|11204.9|11208.9|11206.9|11208.9|11206.9|11204.9|11202.9|14
1619024400000|2021-04-21 17:00:00|11208.4|11206.4|11212.4|11210.4|11212.9|11210.9|11206.4|11204.4|35
1619024700000|2021-04-21 17:05:00|11212.9|11210.9|11208.9|11206.9|11212.9|11210.9|11206.9|11204.9|49
1619025000000|2021-04-21 17:10:00|11208.4|11206.4|11206.9|11204.9|11211.9|11209.9|11206.9|11204.9|18
1619025300000|2021-04-21 17:15:00|11206.4|11204.4|11206.9|11204.9|11207.9|11205.9|11204.9|11202.9|47
1619025600000|2021-04-21 17:20:00|11206.4|11204.4|11205.9|11203.9|11207.9|11205.9|11204.4|11202.4|11
1619025900000|2021-04-21 17:25:00|11206.4|11204.4|11204.4|11202.4|11207.4|11205.4|11204.4|11202.4|15
1619026200000|2021-04-21 17:30:00|11204.9|11202.9|11204.4|11202.4|11205.4|11203.4|11202.4|11200.4|59
1619026500000|2021-04-21 17:35:00|11203.9|11201.9|11206.4|11204.4|11206.9|11204.9|11202.4|11200.4|22
1619026800000|2021-04-21 17:40:00|11206.9|11204.9|11206.4|11204.4|11209.4|11207.4|11205.9|11203.9|8
1619027100000|2021-04-21 17:45:00|11206.9|11204.9|11208.4|11206.4|11208.4|11206.4|11205.9|11203.9|26
1619027400000|2021-04-21 17:50:00|11208.9|11206.9|11210.4|11208.4|11210.9|11208.9|11208.4|11206.4|5
1619027700000|2021-04-21 17:55:00|11209.9|11207.9|11212.4|11210.4|11212.9|11210.9|11207.9|11205.9|16
1619028000000|2021-04-21 18:00:00|11212.9|11210.9|11214.4|11212.4|11218.4|11216.4|11212.4|11210.4|28
1619028300000|2021-04-21 18:05:00|11213.9|11211.9|11214.9|11212.9|11216.9|11214.9|11213.9|11211.9|5
1619028600000|2021-04-21 18:10:00|11214.4|11212.4|11215.9|11213.9|11215.9|11213.9|11212.4|11210.4|3
1619028900000|2021-04-21 18:15:00|11214.9|11212.9|11213.4|11211.4|11215.9|11213.9|11213.4|11211.4|14
1619029200000|2021-04-21 18:20:00|11212.9|11210.9|11212.4|11210.4|11214.9|11212.9|11211.4|11209.4|19
1619029500000|2021-04-21 18:25:00|11211.9|11209.9|11211.4|11209.4|11214.9|11212.9|11209.9|11207.9|90
1619029800000|2021-04-21 18:30:00|11211.9|11209.9|11212.9|11210.9|11213.4|11211.4|11210.9|11208.9|10
1619030100000|2021-04-21 18:35:00|11212.4|11210.4|11211.9|11209.9|11214.4|11212.4|11211.4|11209.4|12
1619030400000|2021-04-21 18:40:00|11211.4|11209.4|11208.9|11206.9|11212.9|11210.9|11208.4|11206.4|10
1619030700000|2021-04-21 18:45:00|11209.4|11207.4|11208.9|11206.9|11212.4|11210.4|11208.9|11206.9|12
1619031000000|2021-04-21 18:50:00|11209.4|11207.4|11212.9|11210.9|11213.9|11211.9|11208.9|11206.9|34
1619031300000|2021-04-21 18:55:00|11213.4|11211.4|11211.9|11209.9|11213.9|11211.9|11210.4|11208.4|17
1619031600000|2021-04-21 19:00:00|11211.4|11209.4|11211.4|11209.4|11214.4|11212.4|11209.9|11207.9|14
1619031900000|2021-04-21 19:05:00|11211.9|11209.9|11213.9|11211.9|11214.4|11212.4|11210.4|11208.4|12
1619032200000|2021-04-21 19:10:00|11212.9|11210.9|11212.9|11210.9|11214.9|11212.9|11212.9|11210.9|30
1619032500000|2021-04-21 19:15:00|11213.4|11211.4|11214.9|11212.9|11214.9|11212.9|11211.9|11209.9|11
1619032800000|2021-04-21 19:20:00|11215.4|11213.4|11216.9|11214.9|11216.9|11214.9|11213.9|11211.9|8
1619033100000|2021-04-21 19:25:00|11217.4|11215.4|11217.9|11215.9|11218.4|11216.4|11216.4|11214.4|40
1619033400000|2021-04-21 19:30:00|11218.4|11216.4|11225.4|11223.4|11225.4|11223.4|11217.9|11215.9|31
1619033700000|2021-04-21 19:35:00|11224.9|11222.9|11224.9|11222.9|11225.9|11223.9|11223.9|11221.9|14
1619034000000|2021-04-21 19:40:00|11225.4|11223.4|11227.4|11225.4|11227.4|11225.4|11223.9|11221.9|32
1619034300000|2021-04-21 19:45:00|11226.9|11224.9|11224.9|11222.9|11227.4|11225.4|11224.4|11222.4|63
1619034600000|2021-04-21 19:50:00|11226.4|11224.4|11221.4|11219.4|11226.4|11224.4|11219.9|11217.9|42
1619034900000|2021-04-21 19:55:00|11221.9|11219.9|11225.4|11219.4|11225.4|11221.4|11219.4|11216.9|87
1619035200000|2021-04-21 20:00:00|11225.2|11219.2|11212.8|11206.8|11225.2|11219.2|11211|11205|3
1619035500000|2021-04-21 20:05:00|11212.7|11206.7|11210.1|11204.1|11214.3|11208.3|11209.6|11203.6|0
1619035800000|2021-04-21 20:10:00|11210|11204|11210.5|11204.5|11211.8|11205.8|11209.1|11203.1|0
1619036100000|2021-04-21 20:15:00|11210.2|11204.2|11209.6|11203.6|11210.7|11204.7|11209.4|11203.4|0
1619036400000|2021-04-21 20:20:00|11209.8|11203.8|11210.2|11204.2|11210.2|11204.2|11209.8|11203.8|0
1619036700000|2021-04-21 20:25:00|11210.3|11204.3|11210.3|11204.3|11210.7|11204.7|11210.3|11204.3|0
1619037000000|2021-04-21 20:30:00|11210.2|11204.2|11208.9|11202.9|11212.1|11206.1|11207.7|11201.7|0
1619037300000|2021-04-21 20:35:00|11209|11203|11208.9|11202.9|11210.4|11204.4|11208.9|11202.9|0
1619037600000|2021-04-21 20:40:00|11209|11203|11209.4|11203.4|11209.9|11203.9|11208.9|11202.9|0
1619037900000|2021-04-21 20:45:00|11209.3|11203.3|11207.2|11201.2|11209.9|11203.9|11206.2|11200.2|0
1619038200000|2021-04-21 20:50:00|11207.1|11201.1|11208.9|11202.9|11209.4|11203.4|11206.7|11200.7|0
1619038500000|2021-04-21 20:55:00|11208.8|11202.8|11207.3|11201.3|11209.4|11203.4|11206.7|11200.7|0
1619038800000|2021-04-21 21:00:00|11207.5|11201.5|11208.3|11202.3|11208.3|11202.3|11207.5|11201.5|0
1619039100000|2021-04-21 21:05:00|11208.1|11202.1|11208.1|11202.1|11208.1|11202.1|11207.3|11201.3|0
1619039400000|2021-04-21 21:10:00|11207.3|11201.3|11208.1|11202.1|11208.1|11202.1|11207.3|11201.3|0
1619039700000|2021-04-21 21:15:00|11208.3|11202.3|11208.8|11202.8|11208.8|11202.8|11208.1|11202.1|0
1619040000000|2021-04-21 21:20:00|11208.3|11202.3|11207.9|11201.9|11209|11203|11207.9|11201.9|0
1619040300000|2021-04-21 21:25:00|11208.3|11202.3|11206.9|11200.9|11208.3|11202.3|11206.5|11200.5|0
1619040600000|2021-04-21 21:30:00|11206.7|11200.7|11206.7|11200.7|11206.7|11200.7|11206.7|11200.7|0
1619040900000|2021-04-21 21:35:00|11207.5|11201.5|11207.3|11201.3|11207.5|11201.5|11206.9|11200.9|0
1619041200000|2021-04-21 21:40:00|11207.1|11201.1|11207.3|11201.3|11207.3|11201.3|11207.1|11201.1|0
1619042100000|2021-04-21 21:55:00|11207.5|11201.5|11207.5|11201.5|11208.3|11202.3|11207.1|11201.1|0
1619042400000|2021-04-21 22:00:00|11207.9|11201.9|11210.7|11204.7|11211.2|11205.2|11207.7|11201.7|0
1619042700000|2021-04-21 22:05:00|11210.6|11204.6|11209.1|11203.1|11210.7|11204.7|11208.1|11202.1|0
1619043000000|2021-04-21 22:10:00|11209.2|11203.2|11209.1|11203.1|11210.2|11204.2|11209.1|11203.1|0
1619043300000|2021-04-21 22:15:00|11208.6|11202.6|11208.6|11202.6|11209.7|11203.7|11208.6|11202.6|0
1619043600000|2021-04-21 22:20:00|11208.7|11202.7|11208.1|11202.1|11209.1|11203.1|11207.4|11201.4|0
1619043900000|2021-04-21 22:25:00|11208.2|11202.2|11207.4|11201.4|11209.1|11203.1|11207.4|11201.4|0
1619044200000|2021-04-21 22:30:00|11207.3|11201.3|11207.5|11201.5|11207.5|11201.5|11206.4|11200.4|0
1619044500000|2021-04-21 22:35:00|11207.4|11201.4|11205.5|11199.5|11207.5|11201.5|11205|11199|0
1619044800000|2021-04-21 22:40:00|11205.4|11199.4|11203.9|11197.9|11205.4|11199.4|11203.3|11197.3|0
1619045100000|2021-04-21 22:45:00|11204.6|11198.6|11203.3|11197.3|11205.1|11199.1|11203.3|11197.3|0
1619045400000|2021-04-21 22:50:00|11203.4|11197.4|11203.8|11197.8|11204.6|11198.6|11202.7|11196.7|0
1619045700000|2021-04-21 22:55:00|11203.7|11197.7|11205|11199|11205.5|11199.5|11203.2|11197.2|0
1619046000000|2021-04-21 23:00:00|11205.1|11199.1|11204.5|11198.5|11205.5|11199.5|11204.5|11198.5|0
1619046300000|2021-04-21 23:05:00|11204.7|11198.7|11205|11199|11205.5|11199.5|11203.2|11197.2|0
1619046600000|2021-04-21 23:10:00|11205.1|11199.1|11207|11201|11207.5|11201.5|11205.1|11199.1|0
1619046900000|2021-04-21 23:15:00|11206.9|11200.9|11207|11201|11208.7|11202.7|11206.5|11200.5|0
1619047200000|2021-04-21 23:20:00|11206.9|11200.9|11206|11200|11207.5|11201.5|11206|11200|0
1619047500000|2021-04-21 23:25:00|11205.9|11199.9|11204.5|11198.5|11206|11200|11203.2|11197.2|0
1619047800000|2021-04-21 23:30:00|11205|11199|11205|11199|11205|11199|11203.2|11197.2|0
1619048100000|2021-04-21 23:35:00|11204.9|11198.9|11203.8|11197.8|11204.9|11198.9|11203.2|11197.2|0
1619048400000|2021-04-21 23:40:00|11203.6|11197.6|11202.2|11196.2|11203.6|11197.6|11201.2|11195.2|0
1619048700000|2021-04-21 23:45:00|11202.3|11196.3|11202.2|11196.2|11203.2|11197.2|11202.2|11196.2|0
1619049000000|2021-04-21 23:50:00|11202.3|11196.3|11203.2|11197.2|11205|11199|11202.3|11196.3|0
1619049300000|2021-04-21 23:55:00|11203.3|11197.3|11202.7|11196.7|11203.8|11197.8|11202.2|11196.2|0
1619049600000|2021-04-22 00:00:00|11202.2|11196.2|11201.7|11195.7|11203.8|11197.8|11201.2|11195.2|0
1619049900000|2021-04-22 00:05:00|11201.2|11195.2|11201.7|11195.7|11203.8|11197.8|11199.5|11193.5|0
1619050200000|2021-04-22 00:10:00|11201.5|11195.5|11201.7|11195.7|11202.7|11196.7|11200.7|11194.7|0
1619050500000|2021-04-22 00:15:00|11201.8|11195.8|11205.1|11199.1|11207.4|11201.4|11201.7|11195.7|0
1619050800000|2021-04-22 00:20:00|11205.2|11199.2|11211.9|11205.9|11211.9|11205.9|11205.1|11199.1|0
1619051100000|2021-04-22 00:25:00|11211.8|11205.8|11211.8|11205.8|11211.9|11205.9|11209.6|11203.6|0
1619051400000|2021-04-22 00:30:00|11211.9|11205.9|11209.5|11203.5|11214.1|11208.1|11209.5|11203.5|0
1619051700000|2021-04-22 00:35:00|11209.6|11203.6|11211.8|11205.8|11214.1|11208.1|11209.5|11203.5|0
1619052000000|2021-04-22 00:40:00|11211.7|11205.7|11211.8|11205.8|11211.8|11205.8|11211.7|11205.7|0
1619052300000|2021-04-22 00:45:00|11211.7|11205.7|11216.5|11210.5|11218.7|11212.7|11211.7|11205.7|0
1619052600000|2021-04-22 00:50:00|11216.4|11210.4|11214.1|11208.1|11216.5|11210.5|11214|11208|0
1619052900000|2021-04-22 00:55:00|11214|11208|11216.2|11210.2|11216.2|11210.2|11214|11208|0
1619053200000|2021-04-22 01:00:00|11215.4|11209.4|11211.8|11205.8|11216.3|11210.3|11211.7|11205.7|0
1619053500000|2021-04-22 01:05:00|11211.9|11205.9|11221.2|11215.2|11221.2|11215.2|11211.9|11205.9|0
1619053800000|2021-04-22 01:10:00|11221.3|11215.3|11223.2|11217.2|11225.8|11219.8|11221.1|11215.1|0
1619054100000|2021-04-22 01:15:00|11223.3|11217.3|11211.6|11205.6|11223.3|11217.3|11211.6|11205.6|0
1619054400000|2021-04-22 01:20:00|11211.7|11205.7|11216.1|11210.1|11218.4|11212.4|11211.6|11205.6|0
1619054700000|2021-04-22 01:25:00|11216.5|11210.5|11218.4|11212.4|11218.4|11212.4|11213.8|11207.8|0
1619055000000|2021-04-22 01:30:00|11218.5|11212.5|11218.4|11212.4|11220.8|11214.8|11216.1|11210.1|0
1619055300000|2021-04-22 01:35:00|11218|11212|11218.5|11212.5|11220.8|11214.8|11216.1|11210.1|0
1619055600000|2021-04-22 01:40:00|11219.3|11213.3|11222.8|11216.8|11222.8|11216.8|11216.1|11210.1|0
1619055900000|2021-04-22 01:45:00|11222|11216|11225.2|11219.2|11225.3|11219.3|11220.4|11214.4|0
1619056200000|2021-04-22 01:50:00|11225.1|11219.1|11220.4|11214.4|11225.2|11219.2|11220.4|11214.4|0
1619056500000|2021-04-22 01:55:00|11220.5|11214.5|11218.2|11212.2|11220.6|11214.6|11213.7|11207.7|0
1619056800000|2021-04-22 02:00:00|11218.3|11212.3|11216.4|11210.4|11220.7|11214.7|11216.1|11210.1|0
1619057100000|2021-04-22 02:05:00|11216.3|11210.3|11220.8|11214.8|11220.9|11214.9|11216.3|11210.3|0
1619057400000|2021-04-22 02:10:00|11220|11214|11225.4|11219.4|11227.6|11221.6|11218.6|11212.6|0
1619057700000|2021-04-22 02:15:00|11225.3|11219.3|11227.6|11221.6|11227.6|11221.6|11223.1|11217.1|0
1619058000000|2021-04-22 02:20:00|11227.7|11221.7|11227.6|11221.6|11227.8|11221.8|11227.6|11221.6|0
1619058300000|2021-04-22 02:25:00|11227.7|11221.7|11230.1|11224.1|11230.1|11224.1|11227.6|11221.6|0
1619058600000|2021-04-22 02:30:00|11230.2|11224.2|11229.6|11223.6|11235|11229|11229.4|11223.4|0
1619058900000|2021-04-22 02:35:00|11229.5|11223.5|11225|11219|11229.5|11223.5|11224.9|11218.9|0
1619059200000|2021-04-22 02:40:00|11224.9|11218.9|11225|11219|11227.3|11221.3|11224.9|11218.9|0
1619059500000|2021-04-22 02:45:00|11225.4|11219.4|11227.2|11221.2|11227.2|11221.2|11224.9|11218.9|0
1619059800000|2021-04-22 02:50:00|11227.1|11221.1|11224.8|11218.8|11227.3|11221.3|11224.8|11218.8|0
1619060100000|2021-04-22 02:55:00|11224.7|11218.7|11227.1|11221.1|11227.1|11221.1|11224.7|11218.7|0
1619060400000|2021-04-22 03:00:00|11227|11221|11229.4|11223.4|11229.4|11223.4|11227|11221|0
1619060700000|2021-04-22 03:05:00|11229.3|11223.3|11229.5|11223.5|11229.5|11223.5|11227.1|11221.1|0
1619061000000|2021-04-22 03:10:00|11229.4|11223.4|11227.3|11221.3|11229.6|11223.6|11227.2|11221.2|0
1619061300000|2021-04-22 03:15:00|11227.2|11221.2|11229.4|11223.4|11229.5|11223.5|11227.2|11221.2|0
1619061600000|2021-04-22 03:20:00|11228.6|11222.6|11225|11219|11228.6|11222.6|11224.9|11218.9|0
1619061900000|2021-04-22 03:25:00|11224.9|11218.9|11225|11219|11225|11219|11224.9|11218.9|0
1619062200000|2021-04-22 03:30:00|11224.9|11218.9|11222.5|11216.5|11225|11219|11220.3|11214.3|0
1619062500000|2021-04-22 03:35:00|11222.4|11216.4|11224.7|11218.7|11224.9|11218.9|11222.4|11216.4|0
1619062800000|2021-04-22 03:40:00|11223.9|11217.9|11222.5|11216.5|11224.8|11218.8|11222.4|11216.4|0
1619063100000|2021-04-22 03:45:00|11222.4|11216.4|11222.5|11216.5|11223.5|11217.5|11222.4|11216.4|0
1619063400000|2021-04-22 03:50:00|11222.8|11216.8|11224.7|11218.7|11224.8|11218.8|11222.5|11216.5|0
1619063700000|2021-04-22 03:55:00|11224.6|11218.6|11224.7|11218.7|11224.8|11218.8|11222.5|11216.5|0
1619064000000|2021-04-22 04:00:00|11224.8|11218.8|11224.8|11218.8|11227.1|11221.1|11224.7|11218.7|0
1619064300000|2021-04-22 04:05:00|11224.7|11218.7|11224.7|11218.7|11224.8|11218.8|11222.5|11216.5|0
1619064600000|2021-04-22 04:10:00|11224.8|11218.8|11222.4|11216.4|11224.8|11218.8|11222.4|11216.4|0
1619064900000|2021-04-22 04:15:00|11222.3|11216.3|11222.4|11216.4|11222.5|11216.5|11222.3|11216.3|0
1619065200000|2021-04-22 04:20:00|11222.5|11216.5|11224.7|11218.7|11224.8|11218.8|11222.4|11216.4|0
1619065500000|2021-04-22 04:25:00|11224.3|11218.3|11222.5|11216.5|11224.8|11218.8|11222.5|11216.5|0
1619065800000|2021-04-22 04:30:00|11222.6|11216.6|11220.4|11214.4|11224.8|11218.8|11220.4|11214.4|0
1619066100000|2021-04-22 04:35:00|11220.7|11214.7|11218|11212|11222.6|11216.6|11218|11212|0
1619066400000|2021-04-22 04:40:00|11220.2|11214.2|11222.7|11216.7|11222.7|11216.7|11218|11212|0
1619066700000|2021-04-22 04:45:00|11223.5|11217.5|11222.7|11216.7|11225|11219|11222.7|11216.7|0
1619067000000|2021-04-22 04:50:00|11222.8|11216.8|11225.1|11219.1|11227.4|11221.4|11222.7|11216.7|0
1619067300000|2021-04-22 04:55:00|11225.5|11219.5|11227.5|11221.5|11229.7|11223.7|11225.1|11219.1|0
1619067600000|2021-04-22 05:00:00|11227.4|11221.4|11226.1|11220.1|11227.6|11221.6|11223.1|11217.1|0
1619067900000|2021-04-22 05:05:00|11226|11220|11224|11218|11226.2|11220.2|11223.7|11217.7|0
1619068200000|2021-04-22 05:10:00|11223.9|11217.9|11221.7|11215.7|11224|11218|11221.5|11215.5|0
1619068500000|2021-04-22 05:15:00|11221.6|11215.6|11227.4|11221.4|11227.6|11221.6|11221.6|11215.6|0
1619068800000|2021-04-22 05:20:00|11227|11221|11225.2|11219.2|11227.5|11221.5|11225.1|11219.1|0
1619069100000|2021-04-22 05:25:00|11225.1|11219.1|11227.5|11221.5|11227.5|11221.5|11225|11219|0
1619069400000|2021-04-22 05:30:00|11227.4|11221.4|11225.3|11219.3|11227.6|11221.6|11225.1|11219.1|0
1619069700000|2021-04-22 05:35:00|11225.4|11219.4|11225.5|11219.5|11225.5|11219.5|11222.9|11216.9|0
1619070000000|2021-04-22 05:40:00|11225.6|11219.6|11225.6|11219.6|11225.6|11219.6|11225.4|11219.4|0
1619070300000|2021-04-22 05:45:00|11225.5|11219.5|11227.7|11221.7|11227.7|11221.7|11225.3|11219.3|0
1619070600000|2021-04-22 05:50:00|11227.6|11221.6|11230.1|11224.1|11232.5|11226.5|11227.6|11221.6|0
1619070900000|2021-04-22 05:55:00|11230.2|11224.2|11230.4|11224.4|11232.5|11226.5|11227.9|11221.9|0
1619071200000|2021-04-22 06:00:00|11257.9|11255.9|11262.4|11260.4|11271.4|11269.4|11255.4|11253.4|222
1619071500000|2021-04-22 06:05:00|11261.9|11259.9|11255.9|11253.9|11262.9|11260.9|11253.4|11251.4|93
1619071800000|2021-04-22 06:10:00|11255.4|11253.4|11249.4|11247.4|11255.9|11253.9|11247.4|11245.4|84
1619072100000|2021-04-22 06:15:00|11249.9|11247.9|11248.4|11246.4|11250.9|11248.9|11246.4|11244.4|71
1619072400000|2021-04-22 06:20:00|11247.9|11245.9|11246.4|11244.4|11249.4|11247.4|11240.9|11238.9|102
1619072700000|2021-04-22 06:25:00|11245.4|11243.4|11248.4|11246.4|11248.9|11246.9|11243.9|11241.9|70
1619073000000|2021-04-22 06:30:00|11247.9|11245.9|11244.4|11242.4|11248.4|11246.4|11243.9|11241.9|8
1619073300000|2021-04-22 06:35:00|11243.9|11241.9|11243.9|11241.9|11244.4|11242.4|11241.9|11239.9|56
1619073600000|2021-04-22 06:40:00|11242.9|11240.9|11242.9|11240.9|11243.4|11241.4|11239.4|11237.4|104
1619073900000|2021-04-22 06:45:00|11242.4|11240.4|11239.9|11237.9|11242.9|11240.9|11239.4|11237.4|42
1619074200000|2021-04-22 06:50:00|11239.4|11237.4|11232.9|11230.9|11239.9|11237.9|11230.9|11228.9|87
1619074500000|2021-04-22 06:55:00|11232.4|11230.4|11236.4|11234.4|11236.4|11234.4|11227.9|11225.9|82
1619074800000|2021-04-22 07:00:00|11237.9|11235.9|11228.4|11226.4|11237.9|11235.9|11209.9|11207.9|1546
1619075100000|2021-04-22 07:05:00|11228.9|11226.9|11241.4|11239.4|11251.4|11249.4|11225.9|11223.9|736
1619075400000|2021-04-22 07:10:00|11242.4|11240.4|11240.4|11238.4|11254.4|11252.4|11238.4|11236.4|489
1619075700000|2021-04-22 07:15:00|11239.9|11237.9|11244.9|11242.9|11250.4|11248.4|11237.4|11235.4|432
1619076000000|2021-04-22 07:20:00|11245.4|11243.4|11247.4|11245.4|11249.9|11247.9|11241.4|11239.4|314
1619076300000|2021-04-22 07:25:00|11246.9|11244.9|11245.9|11243.9|11255.4|11253.4|11242.9|11240.9|507
1619076600000|2021-04-22 07:30:00|11245.4|11243.4|11240.9|11238.9|11251.4|11249.4|11238.4|11236.4|460
1619076900000|2021-04-22 07:35:00|11241.4|11239.4|11250.4|11248.4|11251.4|11249.4|11240.9|11238.9|364
1619077200000|2021-04-22 07:40:00|11250.8|11248.8|11249.8|11247.8|11252.3|11250.3|11247.3|11245.3|275
1619077500000|2021-04-22 07:45:00|11249.3|11247.3|11237.8|11235.8|11249.3|11247.3|11233.8|11231.8|369
1619077800000|2021-04-22 07:50:00|11238.3|11236.3|11238.3|11236.3|11249.3|11247.3|11236.3|11234.3|295
1619078100000|2021-04-22 07:55:00|11238.8|11236.8|11227.3|11225.3|11241.3|11239.3|11225.3|11223.3|285
1619078400000|2021-04-22 08:00:00|11227.8|11225.8|11232.8|11230.8|11233.8|11231.8|11220.3|11218.3|381
1619078700000|2021-04-22 08:05:00|11232.3|11230.3|11228.8|11226.8|11232.3|11230.3|11226.3|11224.3|219
1619079000000|2021-04-22 08:10:00|11228.3|11226.3|11233.8|11231.8|11240.3|11238.3|11227.3|11225.3|356
1619079300000|2021-04-22 08:15:00|11233.3|11231.3|11230.3|11228.3|11234.3|11232.3|11226.3|11224.3|339
1619079600000|2021-04-22 08:20:00|11229.8|11227.8|11235.3|11233.3|11235.8|11233.8|11228.3|11226.3|337
1619079900000|2021-04-22 08:25:00|11235.8|11233.8|11234.3|11232.3|11236.3|11234.3|11230.3|11228.3|190
1619080200000|2021-04-22 08:30:00|11233.8|11231.8|11243.3|11241.3|11244.3|11242.3|11232.3|11230.3|169
1619080500000|2021-04-22 08:35:00|11243.8|11241.8|11240.8|11238.8|11243.8|11241.8|11238.8|11236.8|160
1619080800000|2021-04-22 08:40:00|11241.3|11239.3|11238.8|11236.8|11243.8|11241.8|11237.3|11235.3|169
1619081100000|2021-04-22 08:45:00|11239.3|11237.3|11231.3|11229.3|11239.3|11237.3|11230.3|11228.3|306
1619081400000|2021-04-22 08:50:00|11230.3|11228.3|11223.8|11221.8|11232.8|11230.8|11222.3|11220.3|195
1619081700000|2021-04-22 08:55:00|11224.3|11222.3|11222.8|11220.8|11226.8|11224.8|11221.3|11219.3|238
1619082000000|2021-04-22 09:00:00|11223.8|11221.8|11223.3|11221.3|11227.3|11225.3|11222.3|11220.3|184
1619082300000|2021-04-22 09:05:00|11223.8|11221.8|11227.3|11225.3|11231.3|11229.3|11223.8|11221.8|231
1619082600000|2021-04-22 09:10:00|11226.8|11224.8|11234.8|11232.8|11235.3|11233.3|11225.3|11223.3|210
1619082900000|2021-04-22 09:15:00|11234.3|11232.3|11237.3|11235.3|11241.3|11239.3|11232.8|11230.8|246
1619083200000|2021-04-22 09:20:00|11237.8|11235.8|11238.8|11236.8|11242.8|11240.8|11232.3|11230.3|207
1619083500000|2021-04-22 09:25:00|11239.3|11237.3|11241.3|11239.3|11244.3|11242.3|11237.3|11235.3|220
1619083800000|2021-04-22 09:30:00|11240.3|11238.3|11238.3|11236.3|11242.8|11240.8|11237.3|11235.3|149
1619084100000|2021-04-22 09:35:00|11237.8|11235.8|11238.3|11236.3|11241.8|11239.8|11236.3|11234.3|106
1619084400000|2021-04-22 09:40:00|11238.8|11236.8|11234.8|11232.8|11239.3|11237.3|11233.3|11231.3|144
1619084700000|2021-04-22 09:45:00|11234.3|11232.3|11236.3|11234.3|11237.3|11235.3|11233.3|11231.3|125
1619085000000|2021-04-22 09:50:00|11235.8|11233.8|11233.8|11231.8|11238.3|11236.3|11231.3|11229.3|163
1619085300000|2021-04-22 09:55:00|11234.3|11232.3|11236.8|11234.8|11238.3|11236.3|11233.3|11231.3|133
1619085600000|2021-04-22 10:00:00|11236.3|11234.3|11230.8|11228.8|11238.3|11236.3|11230.3|11228.3|146
1619085900000|2021-04-22 10:05:00|11230.3|11228.3|11230.8|11228.8|11235.3|11233.3|11230.3|11228.3|157
1619086200000|2021-04-22 10:10:00|11230.3|11228.3|11227.3|11225.3|11234.3|11232.3|11225.3|11223.3|130
1619086500000|2021-04-22 10:15:00|11227.8|11225.8|11225.3|11223.3|11227.8|11225.8|11224.3|11222.3|143
1619086800000|2021-04-22 10:20:00|11224.3|11222.3|11221.3|11219.3|11226.3|11224.3|11221.3|11219.3|89
1619087100000|2021-04-22 10:25:00|11222.3|11220.3|11216.3|11214.3|11223.3|11221.3|11214.3|11212.3|142
1619087400000|2021-04-22 10:30:00|11217.3|11215.3|11217.3|11215.3|11220.3|11218.3|11215.8|11213.8|182
1619087700000|2021-04-22 10:35:00|11217.8|11215.8|11214.3|11212.3|11218.3|11216.3|11214.3|11212.3|95
1619088000000|2021-04-22 10:40:00|11214.8|11212.8|11217.8|11215.8|11220.3|11218.3|11213.8|11211.8|135
1619088300000|2021-04-22 10:45:00|11218.3|11216.3|11214.3|11212.3|11220.3|11218.3|11213.3|11211.3|284
1619088600000|2021-04-22 10:50:00|11213.8|11211.8|11210.3|11208.3|11215.3|11213.3|11205.3|11203.3|244
1619088900000|2021-04-22 10:55:00|11209.8|11207.8|11219.3|11217.3|11220.8|11218.8|11209.8|11207.8|238
1619089200000|2021-04-22 11:00:00|11219.8|11217.8|11215.8|11213.8|11221.3|11219.3|11214.3|11212.3|165
1619089500000|2021-04-22 11:05:00|11215.3|11213.3|11224.3|11222.3|11225.3|11223.3|11215.3|11213.3|183
1619089800000|2021-04-22 11:10:00|11224.8|11222.8|11222.8|11220.8|11227.3|11225.3|11219.3|11217.3|131
1619090100000|2021-04-22 11:15:00|11222.3|11220.3|11221.8|11219.8|11223.3|11221.3|11219.3|11217.3|156
1619090400000|2021-04-22 11:20:00|11221.3|11219.3|11224.3|11222.3|11225.8|11223.8|11219.3|11217.3|169
1619090700000|2021-04-22 11:25:00|11224.8|11222.8|11221.8|11219.8|11226.3|11224.3|11221.3|11219.3|156
1619091000000|2021-04-22 11:30:00|11222.3|11220.3|11221.8|11219.8|11222.3|11220.3|11218.3|11216.3|107
1619091300000|2021-04-22 11:35:00|11222.3|11220.3|11220.3|11218.3|11224.3|11222.3|11219.3|11217.3|131
1619091600000|2021-04-22 11:40:00|11220.8|11218.8|11219.3|11217.3|11222.3|11220.3|11216.8|11214.8|118
1619091900000|2021-04-22 11:45:00|11218.8|11216.8|11217.3|11215.3|11219.8|11217.8|11213.3|11211.3|250
1619092200000|2021-04-22 11:50:00|11217.8|11215.8|11216.8|11214.8|11219.3|11217.3|11215.3|11213.3|158
1619092500000|2021-04-22 11:55:00|11217.3|11215.3|11221.3|11219.3|11221.8|11219.8|11214.8|11212.8|142
1619092800000|2021-04-22 12:00:00|11220.8|11218.8|11225.8|11223.8|11227.3|11225.3|11220.8|11218.8|172
1619093100000|2021-04-22 12:05:00|11225.3|11223.3|11223.8|11221.8|11226.8|11224.8|11222.8|11220.8|126
1619093400000|2021-04-22 12:10:00|11224.3|11222.3|11221.3|11219.3|11225.3|11223.3|11217.8|11215.8|173
1619093700000|2021-04-22 12:15:00|11221.8|11219.8|11218.3|11216.3|11221.8|11219.8|11216.8|11214.8|110
1619094000000|2021-04-22 12:20:00|11218.8|11216.8|11221.3|11219.3|11221.8|11219.8|11217.8|11215.8|119
1619094300000|2021-04-22 12:25:00|11220.8|11218.8|11219.3|11217.3|11222.8|11220.8|11217.8|11215.8|102
1619094600000|2021-04-22 12:30:00|11219.8|11217.8|11225.8|11223.8|11225.8|11223.8|11218.8|11216.8|115
1619094900000|2021-04-22 12:35:00|11225.3|11223.3|11229.3|11227.3|11229.8|11227.8|11222.8|11220.8|139
1619095200000|2021-04-22 12:40:00|11229.8|11227.8|11224.8|11222.8|11230.8|11228.8|11223.8|11221.8|198
1619095500000|2021-04-22 12:45:00|11225.3|11223.3|11221.8|11219.8|11225.8|11223.8|11218.8|11216.8|133
1619095800000|2021-04-22 12:50:00|11221.3|11219.3|11219.8|11217.8|11221.8|11219.8|11215.8|11213.8|227
1619096100000|2021-04-22 12:55:00|11220.3|11218.3|11207.8|11205.8|11220.8|11218.8|11205.3|11203.3|269
1619096400000|2021-04-22 13:00:00|11206.3|11204.3|11204.8|11202.8|11206.8|11204.8|11201.3|11199.3|248
1619096700000|2021-04-22 13:05:00|11204.3|11202.3|11206.3|11204.3|11206.8|11204.8|11198.8|11196.8|422
1619097000000|2021-04-22 13:10:00|11205.8|11203.8|11214.8|11212.8|11215.8|11213.8|11204.8|11202.8|334
1619097300000|2021-04-22 13:15:00|11214.3|11212.3|11224.8|11222.8|11226.3|11224.3|11212.8|11210.8|232
1619097600000|2021-04-22 13:20:00|11225.3|11223.3|11225.8|11223.8|11228.8|11226.8|11221.8|11219.8|273
1619097900000|2021-04-22 13:25:00|11226.3|11224.3|11231.8|11229.8|11232.8|11230.8|11226.3|11224.3|280
1619098200000|2021-04-22 13:30:00|11231.3|11229.3|11222.8|11220.8|11231.3|11229.3|11217.8|11215.8|684
1619098500000|2021-04-22 13:35:00|11221.8|11219.8|11230.3|11228.3|11232.3|11230.3|11221.8|11219.8|352
1619098800000|2021-04-22 13:40:00|11229.8|11227.8|11224.8|11222.8|11230.8|11228.8|11220.8|11218.8|310
1619099100000|2021-04-22 13:45:00|11225.3|11223.3|11223.8|11221.8|11226.3|11224.3|11217.3|11215.3|236
1619099400000|2021-04-22 13:50:00|11224.8|11222.8|11225.8|11223.8|11233.8|11231.8|11221.3|11219.3|486
1619099700000|2021-04-22 13:55:00|11225.3|11223.3|11232.3|11230.3|11235.3|11233.3|11221.8|11219.8|292
1619100000000|2021-04-22 14:00:00|11231.8|11229.8|11219.8|11217.8|11231.8|11229.8|11211.3|11209.3|410
1619100300000|2021-04-22 14:05:00|11219.3|11217.3|11225.3|11223.3|11225.8|11223.8|11219.3|11217.3|1742
1619100600000|2021-04-22 14:10:00|11224.6|11222.6|11221.6|11219.6|11225.1|11223.1|11217.1|11215.1|255
1619100900000|2021-04-22 14:15:00|11221.1|11219.1|11219.1|11217.1|11225.1|11223.1|11217.1|11215.1|189
1619101200000|2021-04-22 14:20:00|11219.6|11217.6|11226.1|11224.1|11227.1|11225.1|11217.6|11215.6|207
1619101500000|2021-04-22 14:25:00|11226.6|11224.6|11230.6|11228.6|11233.6|11231.6|11225.1|11223.1|289
1619101800000|2021-04-22 14:30:00|11230.1|11228.1|11241.1|11239.1|11241.6|11239.6|11229.1|11227.1|300
1619102100000|2021-04-22 14:35:00|11241.6|11239.6|11234.1|11232.1|11245.6|11243.6|11234.1|11232.1|586
1619102400000|2021-04-22 14:40:00|11235.1|11233.1|11229.1|11227.1|11236.1|11234.1|11229.1|11227.1|308
1619102700000|2021-04-22 14:45:00|11230.1|11228.1|11231.1|11229.1|11232.6|11230.6|11227.6|11225.6|325
1619103000000|2021-04-22 14:50:00|11231.6|11229.6|11224.1|11222.1|11231.6|11229.6|11223.1|11221.1|422
1619103300000|2021-04-22 14:55:00|11223.6|11221.6|11218.1|11216.1|11225.1|11223.1|11216.1|11214.1|429
1619103600000|2021-04-22 15:00:00|11217.6|11215.6|11221.1|11219.1|11221.1|11219.1|11217.6|11215.6|387
1619103900000|2021-04-22 15:05:00|11222.1|11220.1|11227.1|11225.1|11229.6|11227.6|11220.1|11218.1|1235
1619104200000|2021-04-22 15:10:00|11226.6|11224.6|11230.1|11228.1|11230.1|11228.1|11224.1|11222.1|891
1619104500000|2021-04-22 15:15:00|11229.6|11227.6|11229.1|11227.1|11230.6|11228.6|11225.1|11223.1|814
1619104800000|2021-04-22 15:20:00|11230.1|11228.1|11226.1|11224.1|11233.6|11231.6|11223.1|11221.1|907
1619105100000|2021-04-22 15:25:00|11225.6|11223.6|11224.6|11222.6|11226.1|11224.1|11216.1|11214.1|3094
1619105400000|2021-04-22 15:30:00|11224.1|11222.1|11226.6|11224.6|11228.1|11226.1|11221.6|11219.6|1172
1619105700000|2021-04-22 15:35:00|11227.1|11225.1|11227.1|11225.1|11230.1|11228.1|11225.1|11223.1|127
1619106000000|2021-04-22 15:40:00|11226.6|11224.6|11225.1|11223.1|11227.1|11225.1|11224.1|11222.1|402
1619106300000|2021-04-22 15:45:00|11224.6|11222.6|11225.1|11223.1|11226.1|11224.1|11222.6|11220.6|66
1619106600000|2021-04-22 15:50:00|11224.6|11222.6|11226.6|11224.6|11227.1|11225.1|11224.1|11222.1|3034
1619106900000|2021-04-22 15:55:00|11226.1|11224.1|11227.6|11225.6|11229.1|11227.1|11224.1|11222.1|129
1619107200000|2021-04-22 16:00:00|11227.1|11225.1|11227.1|11225.1|11228.6|11226.6|11226.1|11224.1|76
1619107500000|2021-04-22 16:05:00|11226.6|11224.6|11224.6|11222.6|11227.1|11225.1|11224.1|11222.1|27
1619107800000|2021-04-22 16:10:00|11224.1|11222.1|11225.6|11223.6|11226.1|11224.1|11222.6|11220.6|22
1619108100000|2021-04-22 16:15:00|11226.1|11224.1|11229.6|11227.6|11229.6|11227.6|11225.6|11223.6|26
1619108400000|2021-04-22 16:20:00|11230.1|11228.1|11232.1|11230.1|11232.1|11230.1|11229.1|11227.1|31
1619108700000|2021-04-22 16:25:00|11231.6|11229.6|11235.1|11233.1|11235.1|11233.1|11231.1|11229.1|35
1619109000000|2021-04-22 16:30:00|11234.6|11232.6|11235.6|11233.6|11238.1|11236.1|11234.6|11232.6|32
1619109300000|2021-04-22 16:35:00|11236.1|11234.1|11235.1|11233.1|11236.1|11234.1|11234.1|11232.1|5
1619109600000|2021-04-22 16:40:00|11235.6|11233.6|11234.6|11232.6|11235.6|11233.6|11234.1|11232.1|4
1619109900000|2021-04-22 16:45:00|11234.1|11232.1|11235.6|11233.6|11235.6|11233.6|11233.1|11231.1|5
1619110200000|2021-04-22 16:50:00|11236.1|11234.1|11235.1|11233.1|11238.6|11236.6|11235.1|11233.1|8
1619110500000|2021-04-22 16:55:00|11235.6|11233.6|11236.1|11234.1|11238.1|11236.1|11234.1|11232.1|17
1619110800000|2021-04-22 17:00:00|11236.6|11234.6|11235.1|11233.1|11237.6|11235.6|11234.1|11232.1|31
1619111100000|2021-04-22 17:05:00|11235.6|11233.6|11217.6|11215.6|11236.1|11234.1|11213.6|11211.6|114
1619111400000|2021-04-22 17:10:00|11217.1|11215.1|11214.1|11212.1|11218.1|11216.1|11203.6|11201.6|137
1619111700000|2021-04-22 17:15:00|11213.6|11211.6|11198.6|11196.6|11214.6|11212.6|11197.6|11195.6|58
1619112000000|2021-04-22 17:20:00|11198.1|11196.1|11209.1|11207.1|11213.1|11211.1|11197.6|11195.6|32
1619112300000|2021-04-22 17:25:00|11209.6|11207.6|11216.1|11214.1|11217.1|11215.1|11205.1|11203.1|8
1619112600000|2021-04-22 17:30:00|11215.6|11213.6|11215.1|11213.1|11215.6|11213.6|11208.1|11206.1|7
1619112900000|2021-04-22 17:35:00|11214.6|11212.6|11210.6|11208.6|11214.6|11212.6|11207.1|11205.1|16
1619113200000|2021-04-22 17:40:00|11210.1|11208.1|11194.1|11192.1|11210.1|11208.1|11194.1|11192.1|57
1619113500000|2021-04-22 17:45:00|11194.6|11192.6|11192.6|11190.6|11201.1|11199.1|11190.1|11188.1|44
1619113800000|2021-04-22 17:50:00|11192.1|11190.1|11182.1|11180.1|11193.6|11191.6|11181.6|11179.6|103
1619114100000|2021-04-22 17:55:00|11181.6|11179.6|11181.6|11179.6|11185.6|11183.6|11176.1|11174.1|67
1619114400000|2021-04-22 18:00:00|11181.1|11179.1|11178.6|11176.6|11181.1|11179.1|11171.6|11169.6|161
1619114700000|2021-04-22 18:05:00|11178.1|11176.1|11188.6|11186.6|11190.6|11188.6|11174.6|11172.6|45
1619115000000|2021-04-22 18:10:00|11188.1|11186.1|11194.6|11192.6|11194.6|11192.6|11185.6|11183.6|15
1619115300000|2021-04-22 18:15:00|11194.1|11192.1|11196.1|11194.1|11196.1|11194.1|11192.1|11190.1|7
1619115600000|2021-04-22 18:20:00|11195.6|11193.6|11193.6|11191.6|11196.6|11194.6|11191.1|11189.1|49
1619115900000|2021-04-22 18:25:00|11193.1|11191.1|11203.6|11201.6|11203.6|11201.6|11190.1|11188.1|35
1619116200000|2021-04-22 18:30:00|11203.1|11201.1|11200.1|11198.1|11203.1|11201.1|11198.1|11196.1|29
1619116500000|2021-04-22 18:35:00|11199.6|11197.6|11199.6|11197.6|11201.6|11199.6|11197.1|11195.1|4
1619116800000|2021-04-22 18:40:00|11200.1|11198.1|11203.6|11201.6|11203.6|11201.6|11198.6|11196.6|23
1619117100000|2021-04-22 18:45:00|11204.1|11202.1|11199.6|11197.6|11204.1|11202.1|11198.6|11196.6|3
1619117400000|2021-04-22 18:50:00|11200.1|11198.1|11200.6|11198.6|11202.1|11200.1|11197.6|11195.6|4
1619117700000|2021-04-22 18:55:00|11200.1|11198.1|11199.1|11197.1|11205.1|11203.1|11199.1|11197.1|9
1619118000000|2021-04-22 19:00:00|11199.6|11197.6|11205.1|11203.1|11205.6|11203.6|11199.1|11197.1|7
1619118300000|2021-04-22 19:05:00|11204.6|11202.6|11194.6|11192.6|11205.1|11203.1|11193.1|11191.1|14
1619118600000|2021-04-22 19:10:00|11195.1|11193.1|11199.6|11197.6|11202.1|11200.1|11193.6|11191.6|50
1619118900000|2021-04-22 19:15:00|11200.1|11198.1|11194.1|11192.1|11200.6|11198.6|11192.1|11190.1|13
1619119200000|2021-04-22 19:20:00|11194.6|11192.6|11187.6|11185.6|11195.6|11193.6|11187.1|11185.1|13
1619119500000|2021-04-22 19:25:00|11187.1|11185.1|11192.6|11190.6|11192.6|11190.6|11186.6|11184.6|17
1619119800000|2021-04-22 19:30:00|11192.1|11190.1|11201.1|11199.1|11201.1|11199.1|11192.1|11190.1|9
1619120100000|2021-04-22 19:35:00|11200.6|11198.6|11198.1|11196.1|11204.6|11202.6|11197.1|11195.1|10
1619120400000|2021-04-22 19:40:00|11198.6|11196.6|11199.1|11197.1|11202.6|11200.6|11198.6|11196.6|11
1619120700000|2021-04-22 19:45:00|11199.6|11197.6|11196.6|11194.6|11207.6|11205.6|11194.6|11192.6|26
1619121000000|2021-04-22 19:50:00|11196.1|11194.1|11193.6|11191.6|11201.1|11199.1|11193.1|11191.1|20
1619121300000|2021-04-22 19:55:00|11194.1|11192.1|11192.1|11186.1|11199.1|11197.1|11190.1|11185.6|36
1619121600000|2021-04-22 20:00:00|11191.9|11185.9|11187.4|11181.4|11195.8|11189.8|11185.2|11179.2|0
1619121900000|2021-04-22 20:05:00|11187.3|11181.3|11193.1|11187.1|11193.1|11187.1|11184.7|11178.7|0
1619122200000|2021-04-22 20:10:00|11193|11187|11196.8|11190.8|11197.7|11191.7|11191.1|11185.1|0
1619122500000|2021-04-22 20:15:00|11196.6|11190.6|11195.5|11189.5|11196.6|11190.6|11195.1|11189.1|0
1619122800000|2021-04-22 20:20:00|11195.3|11189.3|11195.5|11189.5|11195.7|11189.7|11195.1|11189.1|0
1619123100000|2021-04-22 20:25:00|11195.1|11189.1|11193.8|11187.8|11195.1|11189.1|11193.6|11187.6|0
1619123400000|2021-04-22 20:30:00|11193.5|11187.5|11195|11189|11197.7|11191.7|11193|11187|0
1619123700000|2021-04-22 20:35:00|11194.9|11188.9|11197.7|11191.7|11198.2|11192.2|11194|11188|0
1619124000000|2021-04-22 20:40:00|11197.6|11191.6|11198.7|11192.7|11199.2|11193.2|11197.2|11191.2|0
1619124300000|2021-04-22 20:45:00|11198.8|11192.8|11198.7|11192.7|11199.2|11193.2|11196.7|11190.7|0
1619124600000|2021-04-22 20:50:00|11198.6|11192.6|11198.2|11192.2|11199.2|11193.2|11198.2|11192.2|0
1619124900000|2021-04-22 20:55:00|11198.3|11192.3|11199.2|11193.2|11199.9|11193.9|11198.2|11192.2|0
1619125200000|2021-04-22 21:00:00|11198.6|11192.6|11199|11193|11199.2|11193.2|11198.4|11192.4|0
1619125500000|2021-04-22 21:05:00|11199.2|11193.2|11199.2|11193.2|11199.2|11193.2|11198.1|11192.1|0
1619125800000|2021-04-22 21:10:00|11198.8|11192.8|11198.4|11192.4|11198.8|11192.8|11197.9|11191.9|0
1619126100000|2021-04-22 21:15:00|11198.6|11192.6|11198.4|11192.4|11198.6|11192.6|11198.4|11192.4|0
1619126400000|2021-04-22 21:20:00|11198.6|11192.6|11198.1|11192.1|11198.8|11192.8|11198.1|11192.1|0
1619126700000|2021-04-22 21:25:00|11198.6|11192.6|11197.9|11191.9|11198.6|11192.6|11197.9|11191.9|0
1619127000000|2021-04-22 21:30:00|11198.1|11192.1|11198.1|11192.1|11198.1|11192.1|11198.1|11192.1|0
1619127300000|2021-04-22 21:35:00|11197.9|11191.9|11197.9|11191.9|11198.1|11192.1|11196.5|11190.5|0
1619127600000|2021-04-22 21:40:00|11197.7|11191.7|11199.6|11193.6|11199.6|11193.6|11197.3|11191.3|0
1619127900000|2021-04-22 21:45:00|11199.8|11193.8|11198.1|11192.1|11199.8|11193.8|11197.7|11191.7|0
1619128200000|2021-04-22 21:50:00|11197.9|11191.9|11197.7|11191.7|11197.9|11191.9|11197.5|11191.5|0
1619128500000|2021-04-22 21:55:00|11198.1|11192.1|11197.9|11191.9|11198.1|11192.1|11197.7|11191.7|0
1619128800000|2021-04-22 22:00:00|11197.6|11191.6|11199.7|11193.7|11199.7|11193.7|11196.9|11190.9|0
1619129100000|2021-04-22 22:05:00|11199.6|11193.6|11198.9|11192.9|11200.2|11194.2|11198.9|11192.9|0
1619129400000|2021-04-22 22:10:00|11199|11193|11201.7|11195.7|11201.7|11195.7|11199|11193|0
1619129700000|2021-04-22 22:15:00|11201.8|11195.8|11204.6|11198.6|11204.6|11198.6|11201.7|11195.7|0
1619130000000|2021-04-22 22:20:00|11204.5|11198.5|11201.7|11195.7|11204.6|11198.6|11201.7|11195.7|0
1619130300000|2021-04-22 22:25:00|11201.6|11195.6|11197.4|11191.4|11201.6|11195.6|11196.9|11190.9|0
1619130600000|2021-04-22 22:30:00|11197.5|11191.5|11198.4|11192.4|11198.9|11192.9|11196.9|11190.9|0
1619130900000|2021-04-22 22:35:00|11198.5|11192.5|11201.7|11195.7|11202.2|11196.2|11198.4|11192.4|0
1619131200000|2021-04-22 22:40:00|11201.6|11195.6|11201.2|11195.2|11201.6|11195.6|11200.2|11194.2|0
1619131500000|2021-04-22 22:45:00|11201.3|11195.3|11202.7|11196.7|11203.4|11197.4|11201.2|11195.2|0
1619131800000|2021-04-22 22:50:00|11202.8|11196.8|11203.9|11197.9|11204.4|11198.4|11202.2|11196.2|0
1619132100000|2021-04-22 22:55:00|11204|11198|11202.7|11196.7|11204.4|11198.4|11202.7|11196.7|0
1619132400000|2021-04-22 23:00:00|11202.8|11196.8|11203.9|11197.9|11204.4|11198.4|11202.7|11196.7|0
1619132700000|2021-04-22 23:05:00|11203.8|11197.8|11202.7|11196.7|11204.4|11198.4|11202.7|11196.7|0
1619133000000|2021-04-22 23:10:00|11202.6|11196.6|11204.4|11198.4|11204.4|11198.4|11201.7|11195.7|0
1619133300000|2021-04-22 23:15:00|11204.2|11198.2|11202.7|11196.7|11204.2|11198.2|11202.2|11196.2|0
1619133600000|2021-04-22 23:20:00|11202.6|11196.6|11202.7|11196.7|11202.7|11196.7|11201.9|11195.9|0
1619133900000|2021-04-22 23:25:00|11202.6|11196.6|11203.9|11197.9|11203.9|11197.9|11201.2|11195.2|0
1619134200000|2021-04-22 23:30:00|11203.8|11197.8|11201.7|11195.7|11203.9|11197.9|11200.7|11194.7|0
1619134500000|2021-04-22 23:35:00|11201.6|11195.6|11203.4|11197.4|11203.9|11197.9|11201.2|11195.2|0
1619134800000|2021-04-22 23:40:00|11203.3|11197.3|11202.2|11196.2|11203.9|11197.9|11202.2|11196.2|0
1619135100000|2021-04-22 23:45:00|11202|11196|11196.4|11190.4|11202|11196|11195.2|11189.2|0
1619135400000|2021-04-22 23:50:00|11196.3|11190.3|11200.2|11194.2|11201.2|11195.2|11195.7|11189.7|0
1619135700000|2021-04-22 23:55:00|11200.1|11194.1|11198.9|11192.9|11200.2|11194.2|11198.9|11192.9|0
1619136000000|2021-04-23 00:00:00|11199|11193|11196.9|11190.9|11200.2|11194.2|11194.7|11188.7|0
1619136300000|2021-04-23 00:05:00|11196.8|11190.8|11199.6|11193.6|11201.4|11195.4|11195.7|11189.7|0
1619136600000|2021-04-23 00:10:00|11199.2|11193.2|11203.9|11197.9|11203.9|11197.9|11198.4|11192.4|0
1619136900000|2021-04-23 00:15:00|11208.3|11202.3|11208.5|11202.5|11214.6|11208.6|11204|11198|0
1619137200000|2021-04-23 00:20:00|11208.4|11202.4|11210.8|11204.8|11210.8|11204.8|11206.3|11200.3|0
1619137500000|2021-04-23 00:25:00|11210.7|11204.7|11210.7|11204.7|11210.8|11204.8|11208.5|11202.5|0
1619137800000|2021-04-23 00:30:00|11210|11204|11206.3|11200.3|11210|11204|11206.2|11200.2|0
1619138100000|2021-04-23 00:35:00|11206.2|11200.2|11208.3|11202.3|11208.4|11202.4|11206|11200|0
1619138400000|2021-04-23 00:40:00|11208.2|11202.2|11205.8|11199.8|11208.3|11202.3|11205.8|11199.8|0
1619138700000|2021-04-23 00:45:00|11205.4|11199.4|11203.8|11197.8|11206|11200|11203.6|11197.6|0
1619139000000|2021-04-23 00:50:00|11204.2|11198.2|11208.2|11202.2|11208.3|11202.3|11203.7|11197.7|0
1619139300000|2021-04-23 00:55:00|11208.3|11202.3|11210.6|11204.6|11210.6|11204.6|11206|11200|0
1619139600000|2021-04-23 01:00:00|11209.8|11203.8|11206.1|11200.1|11210.7|11204.7|11206|11200|0
1619139900000|2021-04-23 01:05:00|11206.2|11200.2|11208.4|11202.4|11210.7|11204.7|11206.2|11200.2|0
1619140200000|2021-04-23 01:10:00|11208.5|11202.5|11208.6|11202.6|11211|11205|11208.5|11202.5|0
1619140500000|2021-04-23 01:15:00|11208.7|11202.7|11210.9|11204.9|11213.2|11207.2|11208.6|11202.6|0
1619140800000|2021-04-23 01:20:00|11210.8|11204.8|11211|11205|11213.2|11207.2|11208.6|11202.6|0
1619141100000|2021-04-23 01:25:00|11211.7|11205.7|11210.8|11204.8|11213.1|11207.1|11210.7|11204.7|0
1619141400000|2021-04-23 01:30:00|11210.7|11204.7|11213.2|11207.2|11215.3|11209.3|11206|11200|0
1619141700000|2021-04-23 01:35:00|11213.5|11207.5|11217.6|11211.6|11217.8|11211.8|11213.1|11207.1|0
1619142000000|2021-04-23 01:40:00|11217.7|11211.7|11222.2|11216.2|11222.3|11216.3|11217.7|11211.7|0
1619142300000|2021-04-23 01:45:00|11222.1|11216.1|11222.2|11216.2|11222.2|11216.2|11219.9|11213.9|0
1619142600000|2021-04-23 01:50:00|11222.9|11216.9|11220.6|11214.6|11222.9|11216.9|11220.6|11214.6|0
1619142900000|2021-04-23 01:55:00|11220.7|11214.7|11218.3|11212.3|11222.9|11216.9|11218.3|11212.3|0
1619143200000|2021-04-23 02:00:00|11218.4|11212.4|11218.4|11212.4|11218.5|11212.5|11216.1|11210.1|0
1619143500000|2021-04-23 02:05:00|11218.8|11212.8|11216.1|11210.1|11220.6|11214.6|11216.1|11210.1|0
1619143800000|2021-04-23 02:10:00|11216.2|11210.2|11213.9|11207.9|11218.4|11212.4|11213.9|11207.9|0
1619144100000|2021-04-23 02:15:00|11214.3|11208.3|11214|11208|11216.3|11210.3|11213.8|11207.8|0
1619144400000|2021-04-23 02:20:00|11214.1|11208.1|11218.4|11212.4|11218.6|11212.6|11214|11208|0
1619144700000|2021-04-23 02:25:00|11218.5|11212.5|11216|11210|11218.5|11212.5|11216|11210|0
1619145000000|2021-04-23 02:30:00|11216.1|11210.1|11216.1|11210.1|11218.3|11212.3|11216|11210|0
1619145300000|2021-04-23 02:35:00|11216|11210|11218.2|11212.2|11218.4|11212.4|11215.9|11209.9|0
1619145600000|2021-04-23 02:40:00|11218.3|11212.3|11218.2|11212.2|11218.4|11212.4|11216|11210|0
1619145900000|2021-04-23 02:45:00|11218.3|11212.3|11218.2|11212.2|11218.3|11212.3|11215.9|11209.9|0
1619146200000|2021-04-23 02:50:00|11218.1|11212.1|11211.6|11205.6|11218.1|11212.1|11211.5|11205.5|0
1619146500000|2021-04-23 02:55:00|11212.4|11206.4|11216.1|11210.1|11216.1|11210.1|11211.5|11205.5|0
1619146800000|2021-04-23 03:00:00|11216|11210|11218.4|11212.4|11218.5|11212.5|11216|11210|0
1619147100000|2021-04-23 03:05:00|11218.5|11212.5|11220.9|11214.9|11220.9|11214.9|11218.4|11212.4|0
1619147400000|2021-04-23 03:10:00|11221|11215|11218.7|11212.7|11221|11215|11218.6|11212.6|0
1619147700000|2021-04-23 03:15:00|11219.1|11213.1|11218.8|11212.8|11220.9|11214.9|11218.7|11212.7|0
1619148000000|2021-04-23 03:20:00|11218.7|11212.7|11218.7|11212.7|11218.8|11212.8|11216.5|11210.5|0
1619148300000|2021-04-23 03:25:00|11217.9|11211.9|11216.6|11210.6|11217.9|11211.9|11216.5|11210.5|0
1619148600000|2021-04-23 03:30:00|11216.7|11210.7|11214.3|11208.3|11218.8|11212.8|11214.3|11208.3|0
1619148900000|2021-04-23 03:35:00|11214.7|11208.7|11216.6|11210.6|11216.6|11210.6|11214.3|11208.3|0
1619149200000|2021-04-23 03:40:00|11216.5|11210.5|11217.2|11211.2|11219.5|11213.5|11216.5|11210.5|0
1619149500000|2021-04-23 03:45:00|11217.3|11211.3|11217.3|11211.3|11219.5|11213.5|11217.2|11211.2|0
1619149800000|2021-04-23 03:50:00|11217.2|11211.2|11216.8|11210.8|11217.2|11211.2|11214.6|11208.6|0
1619150100000|2021-04-23 03:55:00|11216.4|11210.4|11214.7|11208.7|11216.4|11210.4|11214.6|11208.6|0
1619150400000|2021-04-23 04:00:00|11215.5|11209.5|11216.9|11210.9|11217|11211|11214.6|11208.6|0
1619150700000|2021-04-23 04:05:00|11217.7|11211.7|11219.1|11213.1|11219.1|11213.1|11217.7|11211.7|0
1619151000000|2021-04-23 04:10:00|11218.7|11212.7|11219.1|11213.1|11219.1|11213.1|11216.9|11210.9|0
1619151300000|2021-04-23 04:15:00|11219.2|11213.2|11219.1|11213.1|11219.2|11213.2|11219.1|11213.1|0
1619151600000|2021-04-23 04:20:00|11219.2|11213.2|11219.2|11213.2|11219.2|11213.2|11217|11211|0
1619151900000|2021-04-23 04:25:00|11219.1|11213.1|11219.2|11213.2|11219.2|11213.2|11217|11211|0
1619152200000|2021-04-23 04:30:00|11219.1|11213.1|11216.8|11210.8|11219.1|11213.1|11216.7|11210.7|0
1619152500000|2021-04-23 04:35:00|11217.6|11211.6|11216.8|11210.8|11219|11213|11216.8|11210.8|0
1619152800000|2021-04-23 04:40:00|11216.7|11210.7|11214.1|11208.1|11219|11213|11214.1|11208.1|0
1619153100000|2021-04-23 04:45:00|11214.2|11208.2|11216.4|11210.4|11216.4|11210.4|11214|11208|0
1619153400000|2021-04-23 04:50:00|11217.2|11211.2|11218.6|11212.6|11218.7|11212.7|11216.5|11210.5|0
1619153700000|2021-04-23 04:55:00|11218.7|11212.7|11218.6|11212.6|11218.7|11212.7|11218.6|11212.6|0
1619154000000|2021-04-23 05:00:00|11218.7|11212.7|11220.8|11214.8|11220.9|11214.9|11218.6|11212.6|0
1619154300000|2021-04-23 05:05:00|11220.9|11214.9|11218.4|11212.4|11220.9|11214.9|11218.3|11212.3|0
1619154600000|2021-04-23 05:10:00|11218.5|11212.5|11216.3|11210.3|11218.6|11212.6|11214|11208|0
1619154900000|2021-04-23 05:15:00|11216.4|11210.4|11218.7|11212.7|11218.7|11212.7|11216.2|11210.2|0
1619155200000|2021-04-23 05:20:00|11218.6|11212.6|11218.6|11212.6|11218.7|11212.7|11218.5|11212.5|0
1619155500000|2021-04-23 05:25:00|11218.7|11212.7|11216.3|11210.3|11218.7|11212.7|11216.3|11210.3|0
1619155800000|2021-04-23 05:30:00|11216.2|11210.2|11216.3|11210.3|11216.3|11210.3|11213.8|11207.8|0
1619156100000|2021-04-23 05:35:00|11216.4|11210.4|11214.2|11208.2|11216.5|11210.5|11214.2|11208.2|0
1619156400000|2021-04-23 05:40:00|11214.3|11208.3|11214.2|11208.2|11214.3|11208.3|11214.2|11208.2|0
1619156700000|2021-04-23 05:45:00|11214.1|11208.1|11218.9|11212.9|11218.9|11212.9|11214|11208|0
1619157000000|2021-04-23 05:50:00|11218.8|11212.8|11221.1|11215.1|11221.2|11215.2|11218.8|11212.8|0
1619157300000|2021-04-23 05:55:00|11221|11215|11218.8|11212.8|11221.1|11215.1|11218.8|11212.8|0
1619157600000|2021-04-23 06:00:00|11209.1|11207.1|11209.1|11207.1|11215.6|11213.6|11207.6|11205.6|96
1619157900000|2021-04-23 06:05:00|11208.6|11206.6|11206.1|11204.1|11210.1|11208.1|11206.1|11204.1|68
1619158200000|2021-04-23 06:10:00|11205.6|11203.6|11195.1|11193.1|11206.1|11204.1|11195.1|11193.1|69
1619158500000|2021-04-23 06:15:00|11194.1|11192.1|11191.6|11189.6|11198.6|11196.6|11190.6|11188.6|44
1619158800000|2021-04-23 06:20:00|11191.1|11189.1|11193.6|11191.6|11194.6|11192.6|11188.6|11186.6|47
1619159100000|2021-04-23 06:25:00|11194.1|11192.1|11183.6|11181.6|11194.6|11192.6|11183.6|11181.6|32
1619159400000|2021-04-23 06:30:00|11184.1|11182.1|11183.6|11181.6|11187.1|11185.1|11183.6|11181.6|25
1619159700000|2021-04-23 06:35:00|11183.1|11181.1|11184.1|11182.1|11185.1|11183.1|11183.1|11181.1|29
1619160000000|2021-04-23 06:40:00|11183.6|11181.6|11187.6|11185.6|11188.6|11186.6|11183.1|11181.1|23
1619160300000|2021-04-23 06:45:00|11187.1|11185.1|11192.1|11190.1|11192.1|11190.1|11187.1|11185.1|58
1619160600000|2021-04-23 06:50:00|11192.6|11190.6|11192.6|11190.6|11192.6|11190.6|11191.1|11189.1|13
1619160900000|2021-04-23 06:55:00|11193.1|11191.1|11200.1|11198.1|11200.1|11198.1|11185.6|11183.6|173
1619161200000|2021-04-23 07:00:00|11201.1|11199.1|11211.6|11209.6|11218.6|11216.6|11195.6|11193.6|819
1619161500000|2021-04-23 07:05:00|11211.1|11209.1|11199.1|11197.1|11218.1|11216.1|11197.1|11195.1|502
1619161800000|2021-04-23 07:10:00|11199.6|11197.6|11202.6|11200.6|11207.6|11205.6|11194.1|11192.1|457
1619162100000|2021-04-23 07:15:00|11205.6|11203.6|11192.6|11190.6|11206.6|11204.6|11191.6|11189.6|548
1619162400000|2021-04-23 07:20:00|11192.1|11190.1|11185.1|11183.1|11200.1|11198.1|11185.1|11183.1|560
1619162700000|2021-04-23 07:25:00|11184.6|11182.6|11184.1|11182.1|11194.6|11192.6|11183.6|11181.6|404
1619163000000|2021-04-23 07:30:00|11184.6|11182.6|11188.1|11186.1|11189.1|11187.1|11176.6|11174.6|559
1619163300000|2021-04-23 07:35:00|11188.6|11186.6|11191.6|11189.6|11195.1|11193.1|11187.1|11185.1|285
1619163600000|2021-04-23 07:40:00|11190.9|11188.9|11196.4|11194.4|11200.4|11198.4|11187.9|11185.9|471
1619163900000|2021-04-23 07:45:00|11195.4|11193.4|11201.9|11199.9|11202.9|11200.9|11192.9|11190.9|286
1619164200000|2021-04-23 07:50:00|11201.4|11199.4|11211.4|11209.4|11212.4|11210.4|11199.4|11197.4|343
1619164500000|2021-04-23 07:55:00|11210.9|11208.9|11214.9|11212.9|11216.4|11214.4|11208.4|11206.4|231
1619164800000|2021-04-23 08:00:00|11215.4|11213.4|11204.4|11202.4|11215.4|11213.4|11203.4|11201.4|181
1619165100000|2021-04-23 08:05:00|11203.9|11201.9|11212.4|11210.4|11212.9|11210.9|11202.4|11200.4|271
1619165400000|2021-04-23 08:10:00|11211.9|11209.9|11208.4|11206.4|11213.4|11211.4|11204.9|11202.9|116
1619165700000|2021-04-23 08:15:00|11207.9|11205.9|11203.4|11201.4|11209.4|11207.4|11199.4|11197.4|179
1619166000000|2021-04-23 08:20:00|11204.4|11202.4|11193.9|11191.9|11204.4|11202.4|11191.4|11189.4|235
1619166300000|2021-04-23 08:25:00|11193.4|11191.4|11186.9|11184.9|11193.9|11191.9|11185.4|11183.4|308
1619166600000|2021-04-23 08:30:00|11186.4|11184.4|11187.9|11185.9|11188.4|11186.4|11181.4|11179.4|171
1619166900000|2021-04-23 08:35:00|11188.4|11186.4|11184.4|11182.4|11190.4|11188.4|11183.9|11181.9|172
1619167200000|2021-04-23 08:40:00|11183.9|11181.9|11184.9|11182.9|11185.4|11183.4|11176.4|11174.4|206
1619167500000|2021-04-23 08:45:00|11185.4|11183.4|11185.9|11183.9|11185.9|11183.9|11178.4|11176.4|189
1619167800000|2021-04-23 08:50:00|11186.4|11184.4|11179.9|11177.9|11186.4|11184.4|11178.4|11176.4|139
1619168100000|2021-04-23 08:55:00|11179.4|11177.4|11169.9|11167.9|11181.4|11179.4|11169.9|11167.9|216
1619168400000|2021-04-23 09:00:00|11170.4|11168.4|11171.4|11169.4|11173.4|11171.4|11165.4|11163.4|280
1619168700000|2021-04-23 09:05:00|11170.9|11168.9|11168.9|11166.9|11170.9|11168.9|11165.4|11163.4|145
1619169000000|2021-04-23 09:10:00|11168.4|11166.4|11159.9|11157.9|11168.9|11166.9|11159.4|11157.4|202
1619169300000|2021-04-23 09:15:00|11159.4|11157.4|11164.4|11162.4|11164.9|11162.9|11159.4|11157.4|267
1619169600000|2021-04-23 09:20:00|11163.4|11161.4|11165.4|11163.4|11168.4|11166.4|11162.4|11160.4|208
1619169900000|2021-04-23 09:25:00|11165.9|11163.9|11168.9|11166.9|11170.9|11168.9|11160.9|11158.9|375
1619170200000|2021-04-23 09:30:00|11169.4|11167.4|11167.9|11165.9|11170.9|11168.9|11164.4|11162.4|122
1619170500000|2021-04-23 09:35:00|11168.4|11166.4|11172.9|11170.9|11173.4|11171.4|11166.4|11164.4|233
1619170800000|2021-04-23 09:40:00|11172.4|11170.4|11176.4|11174.4|11177.4|11175.4|11171.4|11169.4|180
1619171100000|2021-04-23 09:45:00|11176.9|11174.9|11171.4|11169.4|11178.4|11176.4|11171.4|11169.4|216
1619171400000|2021-04-23 09:50:00|11170.4|11168.4|11165.4|11163.4|11170.4|11168.4|11163.4|11161.4|245
1619171700000|2021-04-23 09:55:00|11164.9|11162.9|11161.4|11159.4|11165.4|11163.4|11158.4|11156.4|356
1619172000000|2021-04-23 10:00:00|11160.4|11158.4|11158.4|11156.4|11160.9|11158.9|11154.4|11152.4|242
1619172300000|2021-04-23 10:05:00|11157.9|11155.9|11158.4|11156.4|11161.4|11159.4|11156.4|11154.4|216
1619172600000|2021-04-23 10:10:00|11157.9|11155.9|11153.4|11151.4|11159.4|11157.4|11152.4|11150.4|244
1619172900000|2021-04-23 10:15:00|11153.9|11151.9|11156.4|11154.4|11158.4|11156.4|11150.4|11148.4|281
1619173200000|2021-04-23 10:20:00|11155.9|11153.9|11156.4|11154.4|11160.4|11158.4|11155.4|11153.4|157
1619173500000|2021-04-23 10:25:00|11155.9|11153.9|11163.4|11161.4|11164.4|11162.4|11155.4|11153.4|102
1619173800000|2021-04-23 10:30:00|11163.9|11161.9|11164.4|11162.4|11165.9|11163.9|11162.4|11160.4|115
1619174100000|2021-04-23 10:35:00|11163.9|11161.9|11157.9|11155.9|11164.9|11162.9|11156.4|11154.4|150
1619174400000|2021-04-23 10:40:00|11158.4|11156.4|11160.9|11158.9|11162.4|11160.4|11157.4|11155.4|106
1619174700000|2021-04-23 10:45:00|11161.4|11159.4|11164.9|11162.9|11165.4|11163.4|11158.4|11156.4|87
1619175000000|2021-04-23 10:50:00|11165.4|11163.4|11161.9|11159.9|11165.4|11163.4|11160.4|11158.4|80
1619175300000|2021-04-23 10:55:00|11161.4|11159.4|11152.4|11150.4|11161.4|11159.4|11150.4|11148.4|177
1619175600000|2021-04-23 11:00:00|11152.9|11150.9|11142.4|11140.4|11154.4|11152.4|11141.4|11139.4|243
1619175900000|2021-04-23 11:05:00|11142.9|11140.9|11142.9|11140.9|11150.9|11148.9|11139.4|11137.4|256
1619176200000|2021-04-23 11:10:00|11142.4|11140.4|11143.9|11141.9|11144.9|11142.9|11140.4|11138.4|140
1619176500000|2021-04-23 11:15:00|11143.4|11141.4|11153.9|11151.9|11156.4|11154.4|11142.9|11140.9|233
1619176800000|2021-04-23 11:20:00|11153.4|11151.4|11154.4|11152.4|11158.4|11156.4|11152.4|11150.4|150
1619177100000|2021-04-23 11:25:00|11153.9|11151.9|11159.9|11157.9|11160.4|11158.4|11153.9|11151.9|76
1619177400000|2021-04-23 11:30:00|11160.4|11158.4|11162.9|11160.9|11163.9|11161.9|11158.4|11156.4|142
1619177700000|2021-04-23 11:35:00|11163.4|11161.4|11160.4|11158.4|11164.4|11162.4|11159.9|11157.9|98
1619178000000|2021-04-23 11:40:00|11161.1|11159.1|11161.1|11159.1|11161.6|11159.6|11156.1|11154.1|128
1619178300000|2021-04-23 11:45:00|11161.6|11159.6|11159.1|11157.1|11161.6|11159.6|11157.1|11155.1|87
1619178600000|2021-04-23 11:50:00|11158.6|11156.6|11164.6|11162.6|11164.6|11162.6|11157.1|11155.1|85
1619178900000|2021-04-23 11:55:00|11164.1|11162.1|11162.6|11160.6|11171.1|11169.1|11161.6|11159.6|237
1619179200000|2021-04-23 12:00:00|11163.1|11161.1|11159.6|11157.6|11169.6|11167.6|11158.6|11156.6|121
1619179500000|2021-04-23 12:05:00|11159.1|11157.1|11155.1|11153.1|11164.1|11162.1|11151.1|11149.1|216
1619179800000|2021-04-23 12:10:00|11153.6|11151.6|11152.1|11150.1|11155.6|11153.6|11150.6|11148.6|230
1619180100000|2021-04-23 12:15:00|11151.6|11149.6|11148.1|11146.1|11154.1|11152.1|11147.6|11145.6|253
1619180400000|2021-04-23 12:20:00|11149.1|11147.1|11140.6|11138.6|11149.1|11147.1|11129.1|11127.1|726
1619180700000|2021-04-23 12:25:00|11140.1|11138.1|11143.6|11141.6|11146.6|11144.6|11136.1|11134.1|244
1619181000000|2021-04-23 12:30:00|11143.1|11141.1|11147.6|11145.6|11151.1|11149.1|11143.1|11141.1|337
1619181300000|2021-04-23 12:35:00|11147.1|11145.1|11154.1|11152.1|11158.6|11156.6|11147.1|11145.1|228
1619181600000|2021-04-23 12:40:00|11153.1|11151.1|11152.1|11150.1|11156.6|11154.6|11152.1|11150.1|143
1619181900000|2021-04-23 12:45:00|11151.6|11149.6|11157.1|11155.1|11159.1|11157.1|11149.6|11147.6|151
1619182200000|2021-04-23 12:50:00|11156.1|11154.1|11154.1|11152.1|11158.1|11156.1|11149.1|11147.1|200
1619182500000|2021-04-23 12:55:00|11153.6|11151.6|11155.1|11153.1|11158.1|11156.1|11150.6|11148.6|213
1619182800000|2021-04-23 13:00:00|11156.1|11154.1|11156.1|11154.1|11161.1|11159.1|11154.1|11152.1|190
1619183100000|2021-04-23 13:05:00|11156.6|11154.6|11151.1|11149.1|11158.1|11156.1|11150.1|11148.1|159
1619183400000|2021-04-23 13:10:00|11151.6|11149.6|11157.1|11155.1|11160.1|11158.1|11149.6|11147.6|153
1619183700000|2021-04-23 13:15:00|11157.6|11155.6|11150.6|11148.6|11159.1|11157.1|11150.1|11148.1|131
1619184000000|2021-04-23 13:20:00|11151.1|11149.1|11154.1|11152.1|11155.1|11153.1|11149.1|11147.1|111
1619184300000|2021-04-23 13:25:00|11153.6|11151.6|11151.1|11149.1|11155.6|11153.6|11150.1|11148.1|201
1619184600000|2021-04-23 13:30:00|11151.6|11149.6|11152.1|11150.1|11157.1|11155.1|11145.6|11143.6|451
1619184900000|2021-04-23 13:35:00|11151.6|11149.6|11153.1|11151.1|11157.1|11155.1|11150.1|11148.1|263
1619185200000|2021-04-23 13:40:00|11153.6|11151.6|11158.1|11156.1|11158.6|11156.6|11150.1|11148.1|130
1619185500000|2021-04-23 13:45:00|11158.6|11156.6|11164.1|11162.1|11164.1|11162.1|11145.1|11143.1|502
1619185800000|2021-04-23 13:50:00|11163.6|11161.6|11166.1|11164.1|11166.1|11164.1|11156.1|11154.1|320
1619186100000|2021-04-23 13:55:00|11166.6|11164.6|11173.6|11171.6|11175.1|11173.1|11165.6|11163.6|243
1619186400000|2021-04-23 14:00:00|11174.1|11172.1|11167.1|11165.1|11174.1|11172.1|11165.1|11163.1|401
1619186700000|2021-04-23 14:05:00|11166.1|11164.1|11170.1|11168.1|11171.6|11169.6|11165.1|11163.1|206
1619187000000|2021-04-23 14:10:00|11169.6|11167.6|11169.6|11167.6|11171.6|11169.6|11163.6|11161.6|289
1619187300000|2021-04-23 14:15:00|11169.1|11167.1|11172.6|11170.6|11175.6|11173.6|11167.6|11165.6|252
1619187600000|2021-04-23 14:20:00|11173.1|11171.1|11173.6|11171.6|11174.6|11172.6|11168.6|11166.6|241
1619187900000|2021-04-23 14:25:00|11171.6|11169.6|11169.6|11167.6|11173.6|11171.6|11168.6|11166.6|237
1619188200000|2021-04-23 14:30:00|11170.1|11168.1|11172.6|11170.6|11180.6|11178.6|11165.6|11163.6|435
1619188500000|2021-04-23 14:35:00|11172.1|11170.1|11180.6|11178.6|11181.6|11179.6|11171.6|11169.6|233
1619188800000|2021-04-23 14:40:00|11180.1|11178.1|11182.1|11180.1|11184.6|11182.6|11178.6|11176.6|233
1619189100000|2021-04-23 14:45:00|11181.6|11179.6|11184.6|11182.6|11189.1|11187.1|11181.6|11179.6|324
1619189400000|2021-04-23 14:50:00|11184.1|11182.1|11183.6|11181.6|11186.6|11184.6|11183.6|11181.6|406
1619189700000|2021-04-23 14:55:00|11184.1|11182.1|11176.6|11174.6|11186.6|11184.6|11174.6|11172.6|1132
1619190000000|2021-04-23 15:00:00|11177.1|11175.1|11180.6|11178.6|11181.6|11179.6|11175.6|11173.6|370
1619190300000|2021-04-23 15:05:00|11181.1|11179.1|11184.6|11182.6|11186.6|11184.6|11181.1|11179.1|242
1619190600000|2021-04-23 15:10:00|11185.1|11183.1|11184.6|11182.6|11187.6|11185.6|11182.1|11180.1|235
1619190900000|2021-04-23 15:15:00|11185.1|11183.1|11186.6|11184.6|11187.6|11185.6|11183.6|11181.6|1330
1619191200000|2021-04-23 15:20:00|11186.1|11184.1|11190.1|11188.1|11193.6|11191.6|11181.6|11179.6|762
1619191500000|2021-04-23 15:25:00|11190.6|11188.6|11200.6|11198.6|11200.6|11198.6|11189.6|11187.6|3020
1619191800000|2021-04-23 15:30:00|11200.1|11198.1|11199.6|11197.6|11200.6|11198.6|11194.6|11192.6|808
1619192100000|2021-04-23 15:35:00|11200.1|11198.1|11199.1|11197.1|11204.6|11202.6|11198.6|11196.6|159
1619192400000|2021-04-23 15:40:00|11198.6|11196.6|11198.6|11196.6|11200.6|11198.6|11197.6|11195.6|2338
1619192700000|2021-04-23 15:45:00|11198.1|11196.1|11201.1|11199.1|11201.6|11199.6|11196.1|11194.1|44
1619193000000|2021-04-23 15:50:00|11200.6|11198.6|11204.1|11202.1|11205.6|11203.6|11200.1|11198.1|56
1619193300000|2021-04-23 15:55:00|11204.6|11202.6|11197.6|11195.6|11204.6|11202.6|11197.6|11195.6|33
1619193600000|2021-04-23 16:00:00|11198.1|11196.1|11197.1|11195.1|11200.6|11198.6|11195.6|11193.6|25
1619193900000|2021-04-23 16:05:00|11197.6|11195.6|11202.1|11200.1|11202.1|11200.1|11197.1|11195.1|8
1619194200000|2021-04-23 16:10:00|11201.6|11199.6|11201.6|11199.6|11202.6|11200.6|11201.6|11199.6|3
1619194500000|2021-04-23 16:15:00|11201.1|11199.1|11199.6|11197.6|11204.1|11202.1|11199.1|11197.1|23
1619194800000|2021-04-23 16:20:00|11200.1|11198.1|11200.6|11198.6|11201.6|11199.6|11198.6|11196.6|13
1619195100000|2021-04-23 16:25:00|11199.6|11197.6|11201.1|11199.1|11201.6|11199.6|11199.6|11197.6|29
1619195400000|2021-04-23 16:30:00|11200.6|11198.6|11206.1|11204.1|11207.6|11205.6|11199.6|11197.6|83
1619195700000|2021-04-23 16:35:00|11206.6|11204.6|11204.1|11202.1|11207.1|11205.1|11203.1|11201.1|14
1619196000000|2021-04-23 16:40:00|11204.6|11202.6|11205.1|11203.1|11207.6|11205.6|11203.6|11201.6|16
1619196300000|2021-04-23 16:45:00|11204.6|11202.6|11209.1|11207.1|11209.6|11207.6|11203.6|11201.6|12
1619196600000|2021-04-23 16:50:00|11209.6|11207.6|11209.6|11207.6|11211.1|11209.1|11209.1|11207.1|11
1619196900000|2021-04-23 16:55:00|11210.1|11208.1|11209.1|11207.1|11210.1|11208.1|11209.1|11207.1|9
1619197200000|2021-04-23 17:00:00|11209.6|11207.6|11206.1|11204.1|11209.6|11207.6|11204.1|11202.1|14
1619197500000|2021-04-23 17:05:00|11206.6|11204.6|11206.6|11204.6|11208.6|11206.6|11204.6|11202.6|10
1619197800000|2021-04-23 17:10:00|11207.1|11205.1|11206.1|11204.1|11209.1|11207.1|11206.1|11204.1|5
1619198100000|2021-04-23 17:15:00|11206.6|11204.6|11206.6|11204.6|11207.1|11205.1|11205.1|11203.1|5
1619198400000|2021-04-23 17:20:00|11207.1|11205.1|11208.1|11206.1|11208.1|11206.1|11207.1|11205.1|1
1619198700000|2021-04-23 17:25:00|11207.6|11205.6|11207.6|11205.6|11207.6|11205.6|11207.1|11205.1|1
1619199000000|2021-04-23 17:30:00|11208.6|11206.6|11213.1|11211.1|11213.1|11211.1|11208.6|11206.6|24
1619199300000|2021-04-23 17:35:00|11213.6|11211.6|11214.6|11212.6|11215.1|11213.1|11213.1|11211.1|33
1619199600000|2021-04-23 17:40:00|11215.6|11213.6|11216.1|11214.1|11218.1|11216.1|11215.6|11213.6|15
1619199900000|2021-04-23 17:45:00|11215.6|11213.6|11213.1|11211.1|11217.1|11215.1|11213.1|11211.1|21
1619200200000|2021-04-23 17:50:00|11212.6|11210.6|11211.1|11209.1|11213.1|11211.1|11211.1|11209.1|5
1619200500000|2021-04-23 17:55:00|11211.6|11209.6|11210.1|11208.1|11211.6|11209.6|11210.1|11208.1|1
1619200800000|2021-04-23 18:00:00|11210.6|11208.6|11212.1|11210.1|11212.6|11210.6|11210.1|11208.1|12
1619201100000|2021-04-23 18:05:00|11212.6|11210.6|11214.1|11212.1|11214.6|11212.6|11212.6|11210.6|13
1619201400000|2021-04-23 18:10:00|11214.6|11212.6|11214.6|11212.6|11214.6|11212.6|11213.6|11211.6|8
1619201700000|2021-04-23 18:15:00|11214.1|11212.1|11211.1|11209.1|11216.1|11214.1|11211.1|11209.1|46
1619202000000|2021-04-23 18:20:00|11211.6|11209.6|11208.1|11206.1|11211.6|11209.6|11208.1|11206.1|6
1619202300000|2021-04-23 18:25:00|11208.6|11206.6|11208.1|11206.1|11209.1|11207.1|11205.1|11203.1|6
1619202600000|2021-04-23 18:30:00|11208.6|11206.6|11208.6|11206.6|11209.1|11207.1|11207.1|11205.1|1
1619202900000|2021-04-23 18:35:00|11208.1|11206.1|11208.6|11206.6|11209.1|11207.1|11207.1|11205.1|0
1619203200000|2021-04-23 18:40:00|11209.1|11207.1|11211.1|11209.1|11211.1|11209.1|11208.6|11206.6|7
1619203500000|2021-04-23 18:45:00|11210.6|11208.6|11211.1|11209.1|11211.1|11209.1|11210.1|11208.1|1
1619203800000|2021-04-23 18:50:00|11211.6|11209.6|11214.1|11212.1|11214.6|11212.6|11211.6|11209.6|7
1619204100000|2021-04-23 18:55:00|11213.6|11211.6|11216.1|11214.1|11218.6|11216.6|11213.1|11211.1|28
1619204400000|2021-04-23 19:00:00|11215.6|11213.6|11212.1|11210.1|11216.6|11214.6|11211.6|11209.6|8
1619204700000|2021-04-23 19:05:00|11212.6|11210.6|11214.6|11212.6|11217.1|11215.1|11212.6|11210.6|16
1619205000000|2021-04-23 19:10:00|11215.1|11213.1|11214.6|11212.6|11216.1|11214.1|11213.6|11211.6|7
1619205300000|2021-04-23 19:15:00|11214.1|11212.1|11215.1|11213.1|11217.1|11215.1|11214.1|11212.1|8
1619205600000|2021-04-23 19:20:00|11216.1|11214.1|11215.1|11213.1|11216.6|11214.6|11214.6|11212.6|12
1619205900000|2021-04-23 19:25:00|11215.6|11213.6|11217.1|11215.1|11218.1|11216.1|11215.6|11213.6|9
1619206200000|2021-04-23 19:30:00|11217.6|11215.6|11218.6|11216.6|11219.1|11217.1|11217.1|11215.1|8
1619206500000|2021-04-23 19:35:00|11219.6|11217.6|11217.1|11215.1|11221.1|11219.1|11217.1|11215.1|13
1619206800000|2021-04-23 19:40:00|11217.6|11215.6|11212.1|11210.1|11217.6|11215.6|11212.1|11210.1|8
1619207100000|2021-04-23 19:45:00|11211.6|11209.6|11211.1|11209.1|11213.1|11211.1|11208.6|11206.6|73
1619207400000|2021-04-23 19:50:00|11211.6|11209.6|11202.6|11200.6|11211.6|11209.6|11200.6|11198.6|29
1619207700000|2021-04-23 19:55:00|11203.1|11201.1|11205.7|11199.7|11207.6|11205.6|11201.1|11197.4|71
1619208000000|2021-04-23 20:00:00|11206.2|11200.2|11202.4|11196.4|11208.3|11202.3|11201.4|11195.4|2340
1619208300000|2021-04-23 20:05:00|11202.5|11196.5|11198.7|11192.7|11203.5|11197.5|11198.2|11192.2|0
1619208600000|2021-04-23 20:10:00|11198.8|11192.8|11197.7|11191.7|11200.4|11194.4|11196.7|11190.7|0
1619208900000|2021-04-23 20:15:00|11197.9|11191.9|11198.9|11192.9|11199.1|11193.1|11197.9|11191.9|0
1619209200000|2021-04-23 20:20:00|11198.7|11192.7|11198.3|11192.3|11199.1|11193.1|11197.9|11191.9|0
1619209500000|2021-04-23 20:25:00|11198.5|11192.5|11198.1|11192.1|11198.7|11192.7|11197.9|11191.9|0
1619209800000|2021-04-23 20:30:00|11198|11192|11199.5|11193.5|11200.7|11194.7|11197.5|11191.5|0
1619210100000|2021-04-23 20:35:00|11199.6|11193.6|11201.4|11195.4|11203.6|11197.6|11199.6|11193.6|0
1619210400000|2021-04-23 20:40:00|11201.3|11195.3|11200.9|11194.9|11201.9|11195.9|11200.9|11194.9|0
1619210700000|2021-04-23 20:45:00|11201.4|11195.4|11198.8|11192.8|11201.4|11195.4|11198.8|11192.8|0
1619211000000|2021-04-23 20:50:00|11198.9|11192.9|11197.1|11191.1|11201.4|11195.4|11197.1|11191.1|0
1619211300000|2021-04-23 20:55:00|11197.2|11191.2|11197.6|11191.6|11199.3|11193.3|11196.1|11190.1|0
1619388000000|2021-04-25 22:00:00|11206.6|11200.6|11214.5|11208.5|11214.5|11208.5|11206.2|11200.2|0
1619388300000|2021-04-25 22:05:00|11214.4|11208.4|11210.8|11204.8|11214.5|11208.5|11210.8|11204.8|0
1619388600000|2021-04-25 22:10:00|11210.7|11204.7|11209.7|11203.7|11211.3|11205.3|11208.7|11202.7|0
1619388900000|2021-04-25 22:15:00|11209.8|11203.8|11212.5|11206.5|11213|11207|11209.8|11203.8|0
1619389200000|2021-04-25 22:20:00|11213|11207|11214|11208|11214.5|11208.5|11213|11207|0
1619389500000|2021-04-25 22:25:00|11213.9|11207.9|11214|11208|11214.5|11208.5|11213.5|11207.5|0
1619389800000|2021-04-25 22:30:00|11214.1|11208.1|11216.2|11210.2|11217.7|11211.7|11214|11208|0
1619390100000|2021-04-25 22:35:00|11216.1|11210.1|11216.4|11210.4|11216.7|11210.7|11215.5|11209.5|0
1619390400000|2021-04-25 22:40:00|11216.2|11210.2|11214.2|11208.2|11216.4|11210.4|11214.2|11208.2|0
1619390700000|2021-04-25 22:45:00|11214.3|11208.3|11215.2|11209.2|11216.4|11210.4|11214.2|11208.2|0
1619391000000|2021-04-25 22:50:00|11215.3|11209.3|11214.2|11208.2|11215.5|11209.5|11214.2|11208.2|0
1619391300000|2021-04-25 22:55:00|11214.1|11208.1|11212.2|11206.2|11214.1|11208.1|11212.2|11206.2|0
1619391600000|2021-04-25 23:00:00|11212.3|11206.3|11213.2|11207.2|11213.2|11207.2|11210|11204|0
1619391900000|2021-04-25 23:05:00|11213.3|11207.3|11213.2|11207.2|11214.7|11208.7|11213.2|11207.2|0
1619392200000|2021-04-25 23:10:00|11213.1|11207.1|11211.5|11205.5|11213.1|11207.1|11210.5|11204.5|0
1619392500000|2021-04-25 23:15:00|11211.6|11205.6|11212.7|11206.7|11213.2|11207.2|11211.6|11205.6|0
1619392800000|2021-04-25 23:20:00|11212.8|11206.8|11211.5|11205.5|11213.2|11207.2|11211.5|11205.5|0
1619393100000|2021-04-25 23:25:00|11211.4|11205.4|11210.5|11204.5|11211.5|11205.5|11209|11203|0
1619393400000|2021-04-25 23:30:00|11210.6|11204.6|11209.5|11203.5|11211.5|11205.5|11207.3|11201.3|0
1619393700000|2021-04-25 23:35:00|11209.6|11203.6|11207.3|11201.3|11210|11204|11206.8|11200.8|0
1619394000000|2021-04-25 23:40:00|11207.5|11201.5|11209.5|11203.5|11210|11204|11206.8|11200.8|0
1619394300000|2021-04-25 23:45:00|11209.4|11203.4|11205.3|11199.3|11209.5|11203.5|11205.3|11199.3|0
1619394600000|2021-04-25 23:50:00|11205.4|11199.4|11204.7|11198.7|11205.8|11199.8|11203.2|11197.2|0
1619394900000|2021-04-25 23:55:00|11204.8|11198.8|11202.7|11196.7|11206.4|11200.4|11201.5|11195.5|0
1619395200000|2021-04-26 00:00:00|11202.8|11196.8|11208.4|11202.4|11208.9|11202.9|11198.5|11192.5|0
1619395500000|2021-04-26 00:05:00|11208.5|11202.5|11209.9|11203.9|11209.9|11203.9|11207.4|11201.4|0
1619395800000|2021-04-26 00:10:00|11207.8|11201.8|11208.5|11202.5|11209|11203|11206.3|11200.3|0
1619396100000|2021-04-26 00:15:00|11208.6|11202.6|11198.3|11192.3|11209|11203|11198.3|11192.3|0
1619396400000|2021-04-26 00:20:00|11199.1|11193.1|11200.6|11194.6|11200.7|11194.7|11198.3|11192.3|0
1619396700000|2021-04-26 00:25:00|11200.7|11194.7|11203.1|11197.1|11205.4|11199.4|11200.7|11194.7|0
1619397000000|2021-04-26 00:30:00|11203|11197|11203.2|11197.2|11203.2|11197.2|11200.9|11194.9|0
1619397300000|2021-04-26 00:35:00|11202.4|11196.4|11201.1|11195.1|11203.2|11197.2|11200.9|11194.9|0
1619397600000|2021-04-26 00:40:00|11201.2|11195.2|11196.7|11190.7|11201.2|11195.2|11196.6|11190.6|0
1619397900000|2021-04-26 00:45:00|11196.6|11190.6|11198.8|11192.8|11198.8|11192.8|11196.5|11190.5|0
1619398200000|2021-04-26 00:50:00|11198.9|11192.9|11201.1|11195.1|11201.1|11195.1|11198.9|11192.9|0
1619398500000|2021-04-26 00:55:00|11201|11195|11198.8|11192.8|11201|11195|11198.7|11192.7|0
1619398800000|2021-04-26 01:00:00|11198.7|11192.7|11196.6|11190.6|11201.1|11195.1|11196.3|11190.3|0
1619399100000|2021-04-26 01:05:00|11197|11191|11198.8|11192.8|11198.8|11192.8|11196.4|11190.4|0
1619399400000|2021-04-26 01:10:00|11199.6|11193.6|11198.5|11192.5|11203.4|11197.4|11198.5|11192.5|0
1619399700000|2021-04-26 01:15:00|11198.6|11192.6|11198.6|11192.6|11200.8|11194.8|11196.2|11190.2|0
1619400000000|2021-04-26 01:20:00|11198.7|11192.7|11204.2|11198.2|11205.4|11199.4|11198.6|11192.6|0
1619400300000|2021-04-26 01:25:00|11205.3|11199.3|11205.4|11199.4|11205.5|11199.5|11203.1|11197.1|0
1619400600000|2021-04-26 01:30:00|11205.5|11199.5|11203|11197|11207.6|11201.6|11202.9|11196.9|0
1619400900000|2021-04-26 01:35:00|11203.8|11197.8|11200.8|11194.8|11205.2|11199.2|11200.7|11194.7|0
1619401200000|2021-04-26 01:40:00|11200.7|11194.7|11205.3|11199.3|11207.5|11201.5|11200.6|11194.6|0
1619401500000|2021-04-26 01:45:00|11205.2|11199.2|11212.3|11206.3|11212.4|11206.4|11205.2|11199.2|0
1619401800000|2021-04-26 01:50:00|11211.5|11205.5|11212.3|11206.3|11212.4|11206.4|11210|11204|0
1619402100000|2021-04-26 01:55:00|11212.4|11206.4|11210.1|11204.1|11214.6|11208.6|11210.1|11204.1|0
1619402400000|2021-04-26 02:00:00|11210.5|11204.5|11208|11202|11212.4|11206.4|11207.9|11201.9|0
1619402700000|2021-04-26 02:05:00|11207.9|11201.9|11210.2|11204.2|11210.4|11204.4|11205.8|11199.8|0
1619403000000|2021-04-26 02:10:00|11210.3|11204.3|11208|11202|11212.4|11206.4|11206.8|11200.8|0
1619403300000|2021-04-26 02:15:00|11208.1|11202.1|11203.6|11197.6|11210.3|11204.3|11203.5|11197.5|0
1619403600000|2021-04-26 02:20:00|11204|11198|11205.9|11199.9|11208.1|11202.1|11203.5|11197.5|0
1619403900000|2021-04-26 02:25:00|11206.3|11200.3|11210.4|11204.4|11210.4|11204.4|11205.9|11199.9|0
1619404200000|2021-04-26 02:30:00|11210.3|11204.3|11208.2|11202.2|11210.4|11204.4|11205.8|11199.8|0
1619404500000|2021-04-26 02:35:00|11208.1|11202.1|11209.2|11203.2|11210.3|11204.3|11207|11201|0
1619404800000|2021-04-26 02:40:00|11208.8|11202.8|11210.3|11204.3|11210.4|11204.4|11208.1|11202.1|0
1619405100000|2021-04-26 02:45:00|11210.4|11204.4|11210.3|11204.3|11212.5|11206.5|11210.3|11204.3|0
1619405400000|2021-04-26 02:50:00|11210.7|11204.7|11212.6|11206.6|11214.8|11208.8|11210.4|11204.4|0
1619405700000|2021-04-26 02:55:00|11212.7|11206.7|11211.5|11205.5|11212.7|11206.7|11210.3|11204.3|0
1619406000000|2021-04-26 03:00:00|11211.1|11205.1|11210.2|11204.2|11212.6|11206.6|11210.2|11204.2|0
1619406300000|2021-04-26 03:05:00|11210.3|11204.3|11212.5|11206.5|11212.5|11206.5|11210.3|11204.3|0
1619406600000|2021-04-26 03:10:00|11212.4|11206.4|11212.5|11206.5|11212.5|11206.5|11212.4|11206.4|0
1619406900000|2021-04-26 03:15:00|11212.6|11206.6|11212.6|11206.6|11214.8|11208.8|11212.4|11206.4|0
1619407200000|2021-04-26 03:20:00|11212.5|11206.5|11210.4|11204.4|11212.6|11206.6|11210.3|11204.3|0
1619407500000|2021-04-26 03:25:00|11210.3|11204.3|11210.3|11204.3|11210.4|11204.4|11208.1|11202.1|0
1619407800000|2021-04-26 03:30:00|11210.2|11204.2|11210.3|11204.3|11210.3|11204.3|11208|11202|0
1619408100000|2021-04-26 03:35:00|11210.2|11204.2|11210.2|11204.2|11210.3|11204.3|11208|11202|0
1619408400000|2021-04-26 03:40:00|11210.3|11204.3|11210.3|11204.3|11210.3|11204.3|11210.2|11204.2|0
1619408700000|2021-04-26 03:45:00|11211.1|11205.1|11210.3|11204.3|11212.5|11206.5|11210.3|11204.3|0
1619409000000|2021-04-26 03:50:00|11210.2|11204.2|11212.4|11206.4|11212.5|11206.5|11210.2|11204.2|0
1619409300000|2021-04-26 03:55:00|11214.6|11208.6|11212.4|11206.4|11214.6|11208.6|11212.4|11206.4|0
1619409600000|2021-04-26 04:00:00|11212.5|11206.5|11217|11211|11217|11211|11212.5|11206.5|0
1619409900000|2021-04-26 04:05:00|11217.4|11211.4|11216.9|11210.9|11219.2|11213.2|11216.9|11210.9|0
1619410200000|2021-04-26 04:10:00|11216.8|11210.8|11217|11211|11217|11211|11214.7|11208.7|0
1619410500000|2021-04-26 04:15:00|11216.9|11210.9|11214.8|11208.8|11216.9|11210.9|11214.7|11208.7|0
1619410800000|2021-04-26 04:20:00|11214.7|11208.7|11212.5|11206.5|11214.8|11208.8|11212.5|11206.5|0
1619411100000|2021-04-26 04:25:00|11212.9|11206.9|11213.6|11207.6|11214.7|11208.7|11212.5|11206.5|0
1619411400000|2021-04-26 04:30:00|11214|11208|11212.3|11206.3|11214.7|11208.7|11212.3|11206.3|0
1619411700000|2021-04-26 04:35:00|11211.9|11205.9|11212.4|11206.4|11212.4|11206.4|11210.1|11204.1|0
1619412000000|2021-04-26 04:40:00|11212.3|11206.3|11212.3|11206.3|11214.6|11208.6|11212.3|11206.3|0
1619412300000|2021-04-26 04:45:00|11212.4|11206.4|11213.4|11207.4|11214.6|11208.6|11212.3|11206.3|0
1619412600000|2021-04-26 04:50:00|11214.5|11208.5|11216.7|11210.7|11216.7|11210.7|11212.3|11206.3|0
1619413200000|2021-04-26 05:00:00|11215.9|11209.9|11216.7|11210.7|11216.8|11210.8|11214.4|11208.4|0
1619413500000|2021-04-26 05:05:00|11215.9|11209.9|11214.3|11208.3|11215.9|11209.9|11212|11206|0
1619413800000|2021-04-26 05:10:00|11214.2|11208.2|11212.3|11206.3|11214.5|11208.5|11212.2|11206.2|0
1619414100000|2021-04-26 05:15:00|11212.2|11206.2|11214.5|11208.5|11214.5|11208.5|11212.2|11206.2|0
1619414400000|2021-04-26 05:20:00|11214.6|11208.6|11212.3|11206.3|11214.6|11208.6|11212.2|11206.2|0
1619414700000|2021-04-26 05:25:00|11212.2|11206.2|11212.3|11206.3|11212.4|11206.4|11212.2|11206.2|0
1619415000000|2021-04-26 05:30:00|11212.4|11206.4|11215.8|11209.8|11217|11211|11212.4|11206.4|0
1619415300000|2021-04-26 05:35:00|11215.5|11209.5|11214.5|11208.5|11215.5|11209.5|11214.5|11208.5|0
1619415600000|2021-04-26 05:40:00|11214.4|11208.4|11212.2|11206.2|11214.5|11208.5|11210|11204|0
1619415900000|2021-04-26 05:45:00|11211.8|11205.8|11209.8|11203.8|11212.2|11206.2|11209.8|11203.8|0
1619416200000|2021-04-26 05:50:00|11209.9|11203.9|11209.9|11203.9|11212.1|11206.1|11209.8|11203.8|0
1619416500000|2021-04-26 05:55:00|11209.8|11203.8|11212.1|11206.1|11212.2|11206.2|11209.8|11203.8|0
1619416800000|2021-04-26 06:00:00|11200.6|11198.6|11190.6|11188.6|11200.6|11198.6|11190.6|11188.6|75
1619417100000|2021-04-26 06:05:00|11191.1|11189.1|11191.1|11189.1|11193.1|11191.1|11189.6|11187.6|48
1619417400000|2021-04-26 06:10:00|11190.1|11188.1|11191.1|11189.1|11192.6|11190.6|11189.1|11187.1|29
1619417700000|2021-04-26 06:15:00|11191.6|11189.6|11191.6|11189.6|11193.1|11191.1|11191.1|11189.1|17
1619418000000|2021-04-26 06:20:00|11191.1|11189.1|11186.1|11184.1|11191.1|11189.1|11182.1|11180.1|67
1619418300000|2021-04-26 06:25:00|11186.6|11184.6|11185.6|11183.6|11188.1|11186.1|11184.6|11182.6|45
1619418600000|2021-04-26 06:30:00|11186.6|11184.6|11195.6|11193.6|11196.1|11194.1|11186.6|11184.6|70
1619418900000|2021-04-26 06:35:00|11196.1|11194.1|11196.6|11194.6|11196.6|11194.6|11194.6|11192.6|52
1619419200000|2021-04-26 06:40:00|11198.6|11196.6|11196.1|11194.1|11199.1|11197.1|11195.6|11193.6|30
1619419500000|2021-04-26 06:45:00|11195.6|11193.6|11189.6|11187.6|11195.6|11193.6|11189.6|11187.6|3
1619419800000|2021-04-26 06:50:00|11189.1|11187.1|11191.1|11189.1|11192.6|11190.6|11188.6|11186.6|12
1619420100000|2021-04-26 06:55:00|11191.6|11189.6|11198.1|11196.1|11199.1|11197.1|11190.6|11188.6|45
1619420400000|2021-04-26 07:00:00|11200.1|11198.1|11181.1|11179.1|11202.6|11200.6|11178.1|11176.1|571
1619420700000|2021-04-26 07:05:00|11181.6|11179.6|11197.1|11195.1|11201.1|11199.1|11177.1|11175.1|453
1619421000000|2021-04-26 07:10:00|11197.6|11195.6|11199.6|11197.6|11204.6|11202.6|11192.6|11190.6|380
1619421300000|2021-04-26 07:15:00|11200.1|11198.1|11184.6|11182.6|11200.1|11198.1|11183.1|11181.1|356
1619421600000|2021-04-26 07:20:00|11185.1|11183.1|11195.6|11193.6|11196.6|11194.6|11184.6|11182.6|337
1619421900000|2021-04-26 07:25:00|11195.1|11193.1|11196.6|11194.6|11198.6|11196.6|11187.6|11185.6|418
1619422200000|2021-04-26 07:30:00|11196.1|11194.1|11189.1|11187.1|11196.1|11194.1|11186.6|11184.6|434
1619422500000|2021-04-26 07:35:00|11189.6|11187.6|11190.1|11188.1|11191.1|11189.1|11184.1|11182.1|284
1619422800000|2021-04-26 07:40:00|11189.7|11187.7|11195.7|11193.7|11196.2|11194.2|11187.2|11185.2|480
1619423100000|2021-04-26 07:45:00|11196.2|11194.2|11187.7|11185.7|11199.2|11197.2|11186.7|11184.7|312
1619423400000|2021-04-26 07:50:00|11187.2|11185.2|11183.7|11181.7|11191.2|11189.2|11183.2|11181.2|157
1619423700000|2021-04-26 07:55:00|11183.2|11181.2|11176.2|11174.2|11185.7|11183.7|11175.7|11173.7|205
1619424000000|2021-04-26 08:00:00|11176.7|11174.7|11173.2|11171.2|11178.7|11176.7|11167.2|11165.2|326
1619424300000|2021-04-26 08:05:00|11173.7|11171.7|11165.7|11163.7|11174.2|11172.2|11160.2|11158.2|298
1619424600000|2021-04-26 08:10:00|11165.2|11163.2|11162.7|11160.7|11167.7|11165.7|11160.2|11158.2|239
1619424900000|2021-04-26 08:15:00|11162.2|11160.2|11162.7|11160.7|11167.2|11165.2|11157.2|11155.2|317
1619425200000|2021-04-26 08:20:00|11162.2|11160.2|11154.2|11152.2|11168.2|11166.2|11153.2|11151.2|328
1619425500000|2021-04-26 08:25:00|11153.7|11151.7|11157.7|11155.7|11160.2|11158.2|11150.7|11148.7|221
1619425800000|2021-04-26 08:30:00|11158.2|11156.2|11152.2|11150.2|11158.2|11156.2|11147.7|11145.7|215
1619426100000|2021-04-26 08:35:00|11152.7|11150.7|11148.7|11146.7|11154.2|11152.2|11146.2|11144.2|176
1619426400000|2021-04-26 08:40:00|11148.2|11146.2|11155.2|11153.2|11158.7|11156.7|11145.2|11143.2|154
1619426700000|2021-04-26 08:45:00|11154.2|11152.2|11166.2|11164.2|11166.2|11164.2|11152.2|11150.2|163
1619427000000|2021-04-26 08:50:00|11167.2|11165.2|11164.7|11162.7|11171.2|11169.2|11162.2|11160.2|190
1619427300000|2021-04-26 08:55:00|11165.2|11163.2|11169.7|11167.7|11170.7|11168.7|11162.2|11160.2|172
1619427600000|2021-04-26 09:00:00|11169.2|11167.2|11171.2|11169.2|11175.2|11173.2|11169.2|11167.2|145
1619427900000|2021-04-26 09:05:00|11171.7|11169.7|11172.2|11170.2|11175.2|11173.2|11170.2|11168.2|251
1619428200000|2021-04-26 09:10:00|11171.2|11169.2|11164.7|11162.7|11173.7|11171.7|11164.2|11162.2|162
1619428500000|2021-04-26 09:15:00|11164.2|11162.2|11164.2|11162.2|11165.7|11163.7|11159.7|11157.7|108
1619428800000|2021-04-26 09:20:00|11164.7|11162.7|11168.2|11166.2|11168.2|11166.2|11160.7|11158.7|108
1619429100000|2021-04-26 09:25:00|11167.2|11165.2|11166.2|11164.2|11169.2|11167.2|11164.2|11162.2|118
1619429400000|2021-04-26 09:30:00|11166.7|11164.7|11159.2|11157.2|11168.2|11166.2|11159.2|11157.2|157
1619429700000|2021-04-26 09:35:00|11158.7|11156.7|11160.2|11158.2|11160.7|11158.7|11155.2|11153.2|99
1619430000000|2021-04-26 09:40:00|11160.7|11158.7|11166.7|11164.7|11166.7|11164.7|11157.7|11155.7|109
1619430300000|2021-04-26 09:45:00|11167.2|11165.2|11171.2|11169.2|11171.2|11169.2|11166.2|11164.2|75
1619430600000|2021-04-26 09:50:00|11171.7|11169.7|11164.2|11162.2|11171.7|11169.7|11161.2|11159.2|149
1619430900000|2021-04-26 09:55:00|11164.7|11162.7|11159.7|11157.7|11164.7|11162.7|11158.7|11156.7|104
1619431200000|2021-04-26 10:00:00|11160.2|11158.2|11159.7|11157.7|11160.7|11158.7|11152.7|11150.7|157
1619431500000|2021-04-26 10:05:00|11160.2|11158.2|11162.7|11160.7|11164.2|11162.2|11160.2|11158.2|119
1619431800000|2021-04-26 10:10:00|11162.2|11160.2|11161.2|11159.2|11169.7|11167.7|11160.7|11158.7|331
1619432100000|2021-04-26 10:15:00|11161.7|11159.7|11142.7|11140.7|11162.2|11160.2|11140.2|11138.2|745
1619432400000|2021-04-26 10:20:00|11143.2|11141.2|11143.7|11141.7|11148.2|11146.2|11135.2|11133.2|416
1619432700000|2021-04-26 10:25:00|11144.2|11142.2|11137.7|11135.7|11145.2|11143.2|11135.7|11133.7|100
1619433000000|2021-04-26 10:30:00|11137.2|11135.2|11140.7|11138.7|11142.2|11140.2|11134.2|11132.2|248
1619433300000|2021-04-26 10:35:00|11141.2|11139.2|11137.7|11135.7|11141.2|11139.2|11136.2|11134.2|128
1619433600000|2021-04-26 10:40:00|11137.2|11135.2|11134.7|11132.7|11137.7|11135.7|11132.2|11130.2|115
1619433900000|2021-04-26 10:45:00|11135.2|11133.2|11135.7|11133.7|11136.2|11134.2|11130.7|11128.7|102
1619434200000|2021-04-26 10:50:00|11136.2|11134.2|11141.7|11139.7|11142.2|11140.2|11136.2|11134.2|106
1619434500000|2021-04-26 10:55:00|11141.2|11139.2|11139.7|11137.7|11142.2|11140.2|11137.2|11135.2|148
1619434800000|2021-04-26 11:00:00|11139.2|11137.2|11138.2|11136.2|11144.7|11142.7|11137.2|11135.2|171
1619435100000|2021-04-26 11:05:00|11138.7|11136.7|11140.2|11138.2|11142.2|11140.2|11137.2|11135.2|121
1619435400000|2021-04-26 11:10:00|11140.7|11138.7|11146.7|11144.7|11147.2|11145.2|11136.2|11134.2|232
1619435700000|2021-04-26 11:15:00|11147.2|11145.2|11142.7|11140.7|11148.2|11146.2|11142.2|11140.2|120
1619436000000|2021-04-26 11:20:00|11143.2|11141.2|11142.2|11140.2|11143.2|11141.2|11140.2|11138.2|80
1619436300000|2021-04-26 11:25:00|11141.7|11139.7|11137.2|11135.2|11141.7|11139.7|11134.7|11132.7|114
1619436600000|2021-04-26 11:30:00|11137.7|11135.7|11141.2|11139.2|11143.2|11141.2|11137.2|11135.2|149
1619436900000|2021-04-26 11:35:00|11141.7|11139.7|11144.7|11142.7|11145.7|11143.7|11139.2|11137.2|197
1619437200000|2021-04-26 11:40:00|11144.2|11142.2|11150.2|11148.2|11150.2|11148.2|11144.2|11142.2|55
1619437500000|2021-04-26 11:45:00|11151.2|11149.2|11154.2|11152.2|11154.2|11152.2|11148.2|11146.2|39
1619437800000|2021-04-26 11:50:00|11154.7|11152.7|11159.7|11157.7|11159.7|11157.7|11153.2|11151.2|88
1619438100000|2021-04-26 11:55:00|11160.2|11158.2|11157.2|11155.2|11160.7|11158.7|11156.7|11154.7|101
1619438400000|2021-04-26 12:00:00|11157.7|11155.7|11155.7|11153.7|11161.2|11159.2|11155.2|11153.2|100
1619438700000|2021-04-26 12:05:00|11155.2|11153.2|11155.2|11153.2|11157.2|11155.2|11152.2|11150.2|111
1619439000000|2021-04-26 12:10:00|11154.7|11152.7|11153.7|11151.7|11155.2|11153.2|11151.2|11149.2|116
1619439300000|2021-04-26 12:15:00|11154.2|11152.2|11156.2|11154.2|11160.7|11158.7|11154.2|11152.2|110
1619439600000|2021-04-26 12:20:00|11156.7|11154.7|11161.7|11159.7|11164.2|11162.2|11156.2|11154.2|121
1619439900000|2021-04-26 12:25:00|11161.2|11159.2|11162.7|11160.7|11163.2|11161.2|11157.7|11155.7|168
1619440200000|2021-04-26 12:30:00|11163.2|11161.2|11175.2|11173.2|11175.2|11173.2|11162.2|11160.2|197
1619440500000|2021-04-26 12:35:00|11174.7|11172.7|11177.2|11175.2|11179.7|11177.7|11174.2|11172.2|217
1619440800000|2021-04-26 12:40:00|11176.7|11174.7|11176.2|11174.2|11181.7|11179.7|11175.7|11173.7|185
1619441100000|2021-04-26 12:45:00|11175.7|11173.7|11182.2|11180.2|11184.2|11182.2|11175.7|11173.7|158
1619441400000|2021-04-26 12:50:00|11182.7|11180.7|11185.2|11183.2|11188.2|11186.2|11180.7|11178.7|189
1619441700000|2021-04-26 12:55:00|11185.7|11183.7|11178.2|11176.2|11186.2|11184.2|11176.7|11174.7|197
1619442000000|2021-04-26 13:00:00|11177.7|11175.7|11178.2|11176.2|11181.2|11179.2|11177.2|11175.2|161
1619442300000|2021-04-26 13:05:00|11177.7|11175.7|11180.2|11178.2|11180.2|11178.2|11177.2|11175.2|141
1619442600000|2021-04-26 13:10:00|11179.7|11177.7|11180.2|11178.2|11184.2|11182.2|11179.7|11177.7|161
1619442900000|2021-04-26 13:15:00|11179.2|11177.2|11182.2|11180.2|11184.2|11182.2|11179.2|11177.2|117
1619443200000|2021-04-26 13:20:00|11183.2|11181.2|11179.2|11177.2|11184.2|11182.2|11177.7|11175.7|144
1619443500000|2021-04-26 13:25:00|11178.7|11176.7|11177.2|11175.2|11179.2|11177.2|11175.2|11173.2|147
1619443800000|2021-04-26 13:30:00|11178.2|11176.2|11170.2|11168.2|11182.2|11180.2|11166.7|11164.7|579
1619444100000|2021-04-26 13:35:00|11170.7|11168.7|11174.2|11172.2|11175.2|11173.2|11168.2|11166.2|257
1619444400000|2021-04-26 13:40:00|11174.7|11172.7|11170.2|11168.2|11176.2|11174.2|11170.2|11168.2|228
1619444700000|2021-04-26 13:45:00|11170.7|11168.7|11182.2|11180.2|11182.2|11180.2|11170.2|11168.2|434
1619445000000|2021-04-26 13:50:00|11181.7|11179.7|11176.2|11174.2|11182.2|11180.2|11170.2|11168.2|780
1619445300000|2021-04-26 13:55:00|11176.7|11174.7|11173.2|11171.2|11176.7|11174.7|11171.2|11169.2|405
1619445600000|2021-04-26 14:00:00|11174.2|11172.2|11175.2|11173.2|11178.2|11176.2|11170.2|11168.2|317
1619445900000|2021-04-26 14:05:00|11175.7|11173.7|11176.2|11174.2|11178.7|11176.7|11175.2|11173.2|242
1619446200000|2021-04-26 14:10:00|11175.9|11173.9|11180.9|11178.9|11181.9|11179.9|11175.4|11173.4|217
1619446500000|2021-04-26 14:15:00|11181.4|11179.4|11178.9|11176.9|11182.9|11180.9|11172.9|11170.9|220
1619446800000|2021-04-26 14:20:00|11179.4|11177.4|11181.9|11179.9|11185.4|11183.4|11178.9|11176.9|163
1619447100000|2021-04-26 14:25:00|11181.4|11179.4|11180.4|11178.4|11183.4|11181.4|11178.4|11176.4|158
1619447400000|2021-04-26 14:30:00|11180.9|11178.9|11177.4|11175.4|11182.9|11180.9|11175.9|11173.9|139
1619447700000|2021-04-26 14:35:00|11177.9|11175.9|11182.9|11180.9|11184.9|11182.9|11177.9|11175.9|103
1619448000000|2021-04-26 14:40:00|11182.4|11180.4|11174.9|11172.9|11182.9|11180.9|11172.9|11170.9|164
1619448300000|2021-04-26 14:45:00|11174.4|11172.4|11180.9|11178.9|11180.9|11178.9|11172.4|11170.4|214
1619448600000|2021-04-26 14:50:00|11180.4|11178.4|11175.9|11173.9|11181.9|11179.9|11175.9|11173.9|303
1619448900000|2021-04-26 14:55:00|11176.4|11174.4|11175.9|11173.9|11178.9|11176.9|11173.4|11171.4|188
1619449200000|2021-04-26 15:00:00|11175.4|11173.4|11175.9|11173.9|11177.9|11175.9|11170.9|11168.9|291
1619449500000|2021-04-26 15:05:00|11176.4|11174.4|11179.4|11177.4|11179.4|11177.4|11174.9|11172.9|139
1619449800000|2021-04-26 15:10:00|11178.9|11176.9|11179.9|11177.9|11179.9|11177.9|11175.9|11173.9|391
1619450100000|2021-04-26 15:15:00|11180.4|11178.4|11178.4|11176.4|11181.4|11179.4|11172.4|11170.4|625
1619450400000|2021-04-26 15:20:00|11174.2|11172.2|11168.7|11166.7|11175.2|11173.2|11168.7|11166.7|399
1619450700000|2021-04-26 15:25:00|11168.2|11166.2|11159.7|11157.7|11168.7|11166.7|11159.7|11157.7|1229
1619451000000|2021-04-26 15:30:00|11160.2|11158.2|11157.7|11155.7|11161.2|11159.2|11155.7|11153.7|732
1619451300000|2021-04-26 15:35:00|11158.2|11156.2|11159.7|11157.7|11160.2|11158.2|11156.2|11154.2|126
1619451600000|2021-04-26 15:40:00|11159.2|11157.2|11156.7|11154.7|11159.7|11157.7|11155.2|11153.2|52
1619451900000|2021-04-26 15:45:00|11157.2|11155.2|11159.2|11157.2|11161.2|11159.2|11156.7|11154.7|63
1619452200000|2021-04-26 15:50:00|11158.7|11156.7|11161.7|11159.7|11162.2|11160.2|11158.2|11156.2|54
1619452500000|2021-04-26 15:55:00|11161.2|11159.2|11159.2|11157.2|11162.2|11160.2|11159.2|11157.2|25
1619452800000|2021-04-26 16:00:00|11158.7|11156.7|11156.7|11154.7|11159.7|11157.7|11153.7|11151.7|33
1619453100000|2021-04-26 16:05:00|11155.7|11153.7|11154.7|11152.7|11158.7|11156.7|11154.7|11152.7|20
1619453400000|2021-04-26 16:10:00|11155.2|11153.2|11155.2|11153.2|11156.7|11154.7|11153.7|11151.7|26
1619453700000|2021-04-26 16:15:00|11154.7|11152.7|11154.2|11152.2|11154.7|11152.7|11153.2|11151.2|28
1619454000000|2021-04-26 16:20:00|11154.7|11152.7|11157.7|11155.7|11158.2|11156.2|11154.2|11152.2|28
1619454300000|2021-04-26 16:25:00|11157.2|11155.2|11153.7|11151.7|11158.2|11156.2|11153.2|11151.2|16
1619454600000|2021-04-26 16:30:00|11154.2|11152.2|11153.7|11151.7|11155.7|11153.7|11152.2|11150.2|52
1619454900000|2021-04-26 16:35:00|11154.2|11152.2|11153.2|11151.2|11155.2|11153.2|11152.7|11150.7|12
1619455200000|2021-04-26 16:40:00|11153.7|11151.7|11155.7|11153.7|11155.7|11153.7|11153.7|11151.7|10
1619455500000|2021-04-26 16:45:00|11156.2|11154.2|11153.2|11151.2|11156.7|11154.7|11153.2|11151.2|14
1619455800000|2021-04-26 16:50:00|11152.7|11150.7|11154.7|11152.7|11155.2|11153.2|11152.2|11150.2|270
1619456100000|2021-04-26 16:55:00|11154.2|11152.2|11152.7|11150.7|11154.2|11152.2|11151.2|11149.2|16
1619456400000|2021-04-26 17:00:00|11153.2|11151.2|11153.7|11151.7|11153.7|11151.7|11153.2|11151.2|2
1619456700000|2021-04-26 17:05:00|11153.2|11151.2|11152.7|11150.7|11154.7|11152.7|11152.7|11150.7|20
1619457000000|2021-04-26 17:10:00|11152.2|11150.2|11154.2|11152.2|11154.7|11152.7|11152.2|11150.2|5
1619457300000|2021-04-26 17:15:00|11153.7|11151.7|11153.2|11151.2|11153.7|11151.7|11152.7|11150.7|7
1619457600000|2021-04-26 17:20:00|11152.7|11150.7|11149.7|11147.7|11152.7|11150.7|11148.7|11146.7|23
1619457900000|2021-04-26 17:25:00|11150.2|11148.2|11149.7|11147.7|11150.7|11148.7|11149.2|11147.2|5
1619458200000|2021-04-26 17:30:00|11150.2|11148.2|11149.2|11147.2|11150.7|11148.7|11148.7|11146.7|6
1619458500000|2021-04-26 17:35:00|11149.7|11147.7|11151.2|11149.2|11151.7|11149.7|11149.7|11147.7|12
1619458800000|2021-04-26 17:40:00|||||||||5
1619459100000|2021-04-26 17:45:00|11151.7|11149.7|11155.7|11153.7|11155.7|11153.7|11151.7|11149.7|4
1619459400000|2021-04-26 17:50:00|11156.2|11154.2|11156.2|11154.2|11156.2|11154.2|11154.2|11152.2|11
1619459700000|2021-04-26 17:55:00|11155.7|11153.7|11157.2|11155.2|11157.2|11155.2|11155.7|11153.7|3
1619460000000|2021-04-26 18:00:00|11157.7|11155.7|11158.2|11156.2|11159.2|11157.2|11157.7|11155.7|10
1619460300000|2021-04-26 18:05:00|11160.2|11158.2|11159.2|11157.2|11160.2|11158.2|11158.7|11156.7|21
1619460600000|2021-04-26 18:10:00|11158.7|11156.7|11156.2|11154.2|11159.2|11157.2|11155.7|11153.7|7
1619460900000|2021-04-26 18:15:00|11154.7|11152.7|11155.7|11153.7|11156.2|11154.2|11154.7|11152.7|11
1619461200000|2021-04-26 18:20:00|11156.2|11154.2|11156.7|11154.7|11157.2|11155.2|11155.7|11153.7|5
1619461500000|2021-04-26 18:25:00|11155.7|11153.7|11156.7|11154.7|11156.7|11154.7|11155.7|11153.7|3
1619461800000|2021-04-26 18:30:00|11157.7|11155.7|11158.2|11156.2|11158.7|11156.7|11157.7|11155.7|7
1619462100000|2021-04-26 18:35:00|11157.7|11155.7|11158.2|11156.2|11158.7|11156.7|11156.7|11154.7|3
1619462400000|2021-04-26 18:40:00|11158.7|11156.7|11160.2|11158.2|11160.2|11158.2|11158.7|11156.7|0
1619462700000|2021-04-26 18:45:00|11160.7|11158.7|11161.7|11159.7|11161.7|11159.7|11160.7|11158.7|0
1619463000000|2021-04-26 18:50:00|11162.2|11160.2|11163.2|11161.2|11163.2|11161.2|11162.2|11160.2|3
1619463600000|2021-04-26 19:00:00|11163.7|11161.7|11160.7|11158.7|11163.7|11161.7|11160.2|11158.2|9
1619463900000|2021-04-26 19:05:00|11160.2|11158.2|11160.2|11158.2|11160.7|11158.7|11160.2|11158.2|1
1619464500000|2021-04-26 19:15:00|11159.7|11157.7|11158.2|11156.2|11160.2|11158.2|11158.2|11156.2|17
1619464800000|2021-04-26 19:20:00|11157.7|11155.7|11154.2|11152.2|11158.7|11156.7|11154.2|11152.2|32
1619465100000|2021-04-26 19:25:00|11154.7|11152.7|11147.2|11145.2|11157.7|11155.7|11146.2|11144.2|34
1619465400000|2021-04-26 19:30:00|11146.7|11144.7|11149.7|11147.7|11149.7|11147.7|11143.2|11141.2|18
1619465700000|2021-04-26 19:35:00|11148.2|11146.2|11152.2|11150.2|11154.7|11152.7|11148.2|11146.2|15
1619466000000|2021-04-26 19:40:00|11152.7|11150.7|11153.2|11151.2|11154.2|11152.2|11151.2|11149.2|20
1619466300000|2021-04-26 19:45:00|11152.7|11150.7|11139.7|11137.7|11152.7|11150.7|11139.7|11137.7|65
1619466600000|2021-04-26 19:50:00|11139.2|11137.2|11150.7|11148.7|11151.2|11149.2|11139.2|11137.2|33
1619466900000|2021-04-26 19:55:00|11152.2|11150.2|11155|11149|11158.7|11152.7|11142.7|11140.7|33
1619467200000|2021-04-26 20:00:00|11154.9|11148.9|11160.5|11154.5|11164.7|11158.7|11154.9|11148.9|0
1619467500000|2021-04-26 20:05:00|11160.6|11154.6|11154.2|11148.2|11163|11157|11149.5|11143.5|0
1619467800000|2021-04-26 20:10:00|11154.9|11148.9|11154.8|11148.8|11157.2|11151.2|11151.2|11145.2|0
1619468100000|2021-04-26 20:15:00|11156.1|11150.1|11155.2|11149.2|11156.1|11150.1|11154.6|11148.6|0
1619468400000|2021-04-26 20:20:00|11154.8|11148.8|11153.2|11147.2|11155.5|11149.5|11153.2|11147.2|0
1619468700000|2021-04-26 20:25:00|11153.8|11147.8|11154|11148|11154.6|11148.6|11153.8|11147.8|0
1619469000000|2021-04-26 20:30:00|11154.1|11148.1|11158.1|11152.1|11158.6|11152.6|11153.7|11147.7|0
1619469300000|2021-04-26 20:35:00|11158|11152|11158.6|11152.6|11158.6|11152.6|11156.9|11150.9|0
1619469600000|2021-04-26 20:40:00|11158.5|11152.5|11157.1|11151.1|11158.6|11152.6|11155.1|11149.1|0
1619469900000|2021-04-26 20:45:00|11157|11151|11157.6|11151.6|11157.6|11151.6|11153.4|11147.4|0
1619470200000|2021-04-26 20:50:00|11157.5|11151.5|11158.8|11152.8|11159.3|11153.3|11156.6|11150.6|0
1619470500000|2021-04-26 20:55:00|11158.7|11152.7|11159.7|11153.7|11160.3|11154.3|11157.6|11151.6|0
1619470800000|2021-04-26 21:00:00|11159.5|11153.5|11159.7|11153.7|11159.7|11153.7|11159.3|11153.3|0
1619471100000|2021-04-26 21:05:00|11160.1|11154.1|11159.7|11153.7|11160.1|11154.1|11159.7|11153.7|0
1619471400000|2021-04-26 21:10:00|11159.5|11153.5|11159.7|11153.7|11159.7|11153.7|11159.5|11153.5|0
1619471700000|2021-04-26 21:15:00|11160.1|11154.1|11159.5|11153.5|11160.1|11154.1|11159.5|11153.5|0
1619472000000|2021-04-26 21:20:00|11159.3|11153.3|11159.5|11153.5|11159.5|11153.5|11159.3|11153.3|0
1619472300000|2021-04-26 21:25:00|11159.7|11153.7|11159.5|11153.5|11159.9|11153.9|11159.5|11153.5|0
1619472600000|2021-04-26 21:30:00|11159.7|11153.7|11159.9|11153.9|11159.9|11153.9|11159.3|11153.3|0
1619472900000|2021-04-26 21:35:00|11159.7|11153.7|11159.5|11153.5|11159.9|11153.9|11159.3|11153.3|0
1619473200000|2021-04-26 21:40:00|11159.3|11153.3|11159.3|11153.3|11159.3|11153.3|11159.3|11153.3|0
1619473500000|2021-04-26 21:45:00|11159.1|11153.1|11158.9|11152.9|11159.3|11153.3|11158.9|11152.9|0
1619474100000|2021-04-26 21:55:00|11159.5|11153.5|11159.3|11153.3|11159.7|11153.7|11159.3|11153.3|0
1619474400000|2021-04-26 22:00:00|11159.5|11153.5|11157.9|11151.9|11160.3|11154.3|11157.4|11151.4|0
1619474700000|2021-04-26 22:05:00|11157.8|11151.8|11159.1|11153.1|11159.1|11153.1|11155.9|11149.9|0
1619475000000|2021-04-26 22:10:00|11159.6|11153.6|11159.6|11153.6|11160.1|11154.1|11159.1|11153.1|0
1619475300000|2021-04-26 22:15:00|11160.1|11154.1|11161|11155|11161|11155|11159.6|11153.6|0
1619475600000|2021-04-26 22:20:00|11161.1|11155.1|11160.6|11154.6|11161.5|11155.5|11159.1|11153.1|0
1619475900000|2021-04-26 22:25:00|11160.5|11154.5|11160.6|11154.6|11160.6|11154.6|11160.1|11154.1|0
1619476200000|2021-04-26 22:30:00|11160.8|11154.8|11158.6|11152.6|11161|11155|11158.6|11152.6|0
1619476500000|2021-04-26 22:35:00|11159.1|11153.1|11159.1|11153.1|11160.1|11154.1|11159.1|11153.1|0
1619476800000|2021-04-26 22:40:00|11159|11153|11158.6|11152.6|11159|11153|11157.4|11151.4|0
1619477100000|2021-04-26 22:45:00|11159.1|11153.1|11158.6|11152.6|11159.1|11153.1|11157.9|11151.9|0
1619477400000|2021-04-26 22:50:00|11158.5|11152.5|11157.1|11151.1|11158.6|11152.6|11156.6|11150.6|0
1619477700000|2021-04-26 22:55:00|11157|11151|11157.1|11151.1|11157.1|11151.1|11156.6|11150.6|0
1619478000000|2021-04-26 23:00:00|11157.2|11151.2|11157.6|11151.6|11158.8|11152.8|11157.1|11151.1|0
1619478300000|2021-04-26 23:05:00|11157.7|11151.7|11158.8|11152.8|11159.3|11153.3|11157.6|11151.6|0
1619478600000|2021-04-26 23:10:00|11158.9|11152.9|11158.3|11152.3|11159.8|11153.8|11158.3|11152.3|0
1619478900000|2021-04-26 23:15:00|11158.2|11152.2|11155.6|11149.6|11158.3|11152.3|11155.6|11149.6|0
1619479200000|2021-04-26 23:20:00|11155.7|11149.7|11156.1|11150.1|11157.1|11151.1|11155.1|11149.1|0
1619479500000|2021-04-26 23:25:00|11156.2|11150.2|11156.6|11150.6|11157.6|11151.6|11155.6|11149.6|0
1619479800000|2021-04-26 23:30:00|11156.7|11150.7|11160.3|11154.3|11160.8|11154.8|11156.6|11150.6|0
1619480100000|2021-04-26 23:35:00|11160.2|11154.2|11162.5|11156.5|11164|11158|11159.3|11153.3|0
1619480400000|2021-04-26 23:40:00|11162.6|11156.6|11164.4|11158.4|11164.4|11158.4|11162.6|11156.6|0
1619480700000|2021-04-26 23:45:00|11164.3|11158.3|11165.4|11159.4|11166.1|11160.1|11163.4|11157.4|0
1619481000000|2021-04-26 23:50:00|11165.3|11159.3|11163.4|11157.4|11165.3|11159.3|11162.9|11156.9|0
1619481300000|2021-04-26 23:55:00|11163.3|11157.3|11163.4|11157.4|11163.9|11157.9|11162.4|11156.4|0
1619481600000|2021-04-27 00:00:00|11163.3|11157.3|11159.5|11153.5|11163.3|11157.3|11158.2|11152.2|0
1619481900000|2021-04-27 00:05:00|11159.7|11153.7|11159.2|11153.2|11160.2|11154.2|11158.2|11152.2|0
1619482200000|2021-04-27 00:10:00|11159.3|11153.3|11156.1|11150.1|11160.2|11154.2|11155.4|11149.4|0
1619482500000|2021-04-27 00:15:00|11156.2|11150.2|11145.8|11139.8|11156.6|11150.6|11145.4|11139.4|0
1619482800000|2021-04-27 00:20:00|11145.7|11139.7|11145.8|11139.8|11148.1|11142.1|11145.7|11139.7|0
1619483100000|2021-04-27 00:25:00|11145.9|11139.9|11148.1|11142.1|11148.1|11142.1|11145.8|11139.8|0
1619483400000|2021-04-27 00:30:00|11148|11142|11145.6|11139.6|11148.1|11142.1|11145.6|11139.6|0
1619483700000|2021-04-27 00:35:00|11145.5|11139.5|11150.2|11144.2|11150.2|11144.2|11144.4|11138.4|0
1619484000000|2021-04-27 00:40:00|11150.3|11144.3|11147.9|11141.9|11152.4|11146.4|11147.9|11141.9|0
1619484300000|2021-04-27 00:45:00|11148|11142|11148|11142|11150.2|11144.2|11147.9|11141.9|0
1619484600000|2021-04-27 00:50:00|11148.1|11142.1|11148|11142|11149.2|11143.2|11148|11142|0
1619484900000|2021-04-27 00:55:00|11148.1|11142.1|11150.3|11144.3|11150.4|11144.4|11148|11142|0
1619485200000|2021-04-27 01:00:00|11149.6|11143.6|11150.3|11144.3|11150.4|11144.4|11148.1|11142.1|0
1619485500000|2021-04-27 01:05:00|11150.2|11144.2|11148|11142|11150.3|11144.3|11145.8|11139.8|0
1619485800000|2021-04-27 01:10:00|11148.1|11142.1|11148.7|11142.7|11148.7|11142.7|11148|11142|0
1619486100000|2021-04-27 01:15:00|11147.9|11141.9|11151.1|11145.1|11152.2|11146.2|11146.5|11140.5|0
1619486400000|2021-04-27 01:20:00|11151.2|11145.2|11151.1|11145.1|11153.4|11147.4|11151|11145|0
1619486700000|2021-04-27 01:25:00|11151.2|11145.2|11151.2|11145.2|11152.3|11146.3|11151.1|11145.1|0
1619487000000|2021-04-27 01:30:00|11151.3|11145.3|11151.2|11145.2|11153.4|11147.4|11148.8|11142.8|0
1619487300000|2021-04-27 01:35:00|11150.8|11144.8|11146.7|11140.7|11151.2|11145.2|11144.3|11138.3|0
1619487600000|2021-04-27 01:40:00|11147.1|11141.1|11146.7|11140.7|11149.1|11143.1|11146.7|11140.7|0
1619487900000|2021-04-27 01:45:00|11146.6|11140.6|11146.7|11140.7|11149|11143|11144.5|11138.5|0
1619488200000|2021-04-27 01:50:00|11144.5|11138.5|11149|11143|11149|11143|11144.5|11138.5|0
1619488500000|2021-04-27 01:55:00|11148.9|11142.9|11149.1|11143.1|11149.2|11143.2|11146.8|11140.8|0
1619488800000|2021-04-27 02:00:00|11149|11143|11151.2|11145.2|11151.3|11145.3|11146.9|11140.9|0
1619489100000|2021-04-27 02:05:00|11151.3|11145.3|11151.2|11145.2|11151.3|11145.3|11151.2|11145.2|0
1619489400000|2021-04-27 02:10:00|11151.3|11145.3|11151.3|11145.3|11151.3|11145.3|11151.2|11145.2|0
1619489700000|2021-04-27 02:15:00|11152.1|11146.1|11151.3|11145.3|11153.5|11147.5|11149|11143|0
1619490000000|2021-04-27 02:20:00|11151.2|11145.2|11149|11143|11151.3|11145.3|11149|11143|0
1619490300000|2021-04-27 02:25:00|11148.2|11142.2|11145.6|11139.6|11148.2|11142.2|11144.6|11138.6|0
1619490600000|2021-04-27 02:30:00|11145.3|11139.3|11145.6|11139.6|11146.7|11140.7|11144.5|11138.5|0
1619490900000|2021-04-27 02:35:00|11145.2|11139.2|11146.6|11140.6|11146.7|11140.7|11144.4|11138.4|0
1619491200000|2021-04-27 02:40:00|11146.7|11140.7|11146.8|11140.8|11146.9|11140.9|11146.6|11140.6|0
1619491500000|2021-04-27 02:45:00|11146.7|11140.7|11146.8|11140.8|11146.8|11140.8|11145.7|11139.7|0
1619491800000|2021-04-27 02:50:00|11146.7|11140.7|11146.8|11140.8|11149|11143|11145.6|11139.6|0
1619492100000|2021-04-27 02:55:00|11146.7|11140.7|11146.8|11140.8|11146.8|11140.8|11146.7|11140.7|0
1619492400000|2021-04-27 03:00:00|11146.7|11140.7|11144.4|11138.4|11146.8|11140.8|11144.4|11138.4|0
1619492700000|2021-04-27 03:05:00|11144.5|11138.5|11146.7|11140.7|11146.8|11140.8|11144.4|11138.4|0
1619493000000|2021-04-27 03:10:00|11146.6|11140.6|11146.8|11140.8|11146.8|11140.8|11146.6|11140.6|0
1619493300000|2021-04-27 03:15:00|11146.9|11140.9|11149.1|11143.1|11149.2|11143.2|11146.9|11140.9|0
1619493600000|2021-04-27 03:20:00|11149.2|11143.2|11149.1|11143.1|11149.2|11143.2|11149|11143|0
1619494200000|2021-04-27 03:30:00|11149.2|11143.2|11151.4|11145.4|11153.5|11147.5|11149.2|11143.2|0
1619494500000|2021-04-27 03:35:00|11151.3|11145.3|11153.5|11147.5|11153.5|11147.5|11151.2|11145.2|0
1619494800000|2021-04-27 03:40:00|11153.6|11147.6|11153.6|11147.6|11153.6|11147.6|11151.5|11145.5|0
1619495100000|2021-04-27 03:45:00|11153.5|11147.5|11153.5|11147.5|11153.6|11147.6|11153.5|11147.5|0
1619495400000|2021-04-27 03:50:00|11153.4|11147.4|11151.3|11145.3|11153.5|11147.5|11151.3|11145.3|0
1619495700000|2021-04-27 03:55:00|11151.4|11145.4|11151.3|11145.3|11153.5|11147.5|11151.3|11145.3|0
1619496000000|2021-04-27 04:00:00|11151.4|11145.4|11151.3|11145.3|11151.4|11145.4|11151.3|11145.3|0
1619496300000|2021-04-27 04:05:00|11151.4|11145.4|11151.3|11145.3|11151.4|11145.4|11151.3|11145.3|0
1619496600000|2021-04-27 04:10:00|11151.4|11145.4|11151.4|11145.4|11151.4|11145.4|11151.3|11145.3|0
1619497500000|2021-04-27 04:25:00|11151.5|11145.5|11153.6|11147.6|11153.7|11147.7|11151.4|11145.4|0
1619497800000|2021-04-27 04:30:00|11153.7|11147.7|11155.8|11149.8|11155.8|11149.8|11153.6|11147.6|0
1619498100000|2021-04-27 04:35:00|11155.7|11149.7|11153.5|11147.5|11155.7|11149.7|11153.5|11147.5|0
1619498400000|2021-04-27 04:40:00|11153.9|11147.9|11153.5|11147.5|11154.7|11148.7|11153.5|11147.5|0
1619498700000|2021-04-27 04:45:00|11153.4|11147.4|11153.4|11147.4|11154.5|11148.5|11153.4|11147.4|0
1619499000000|2021-04-27 04:50:00|11153.8|11147.8|11153.5|11147.5|11155.7|11149.7|11153.4|11147.4|0
1619499300000|2021-04-27 04:55:00|11153.9|11147.9|11153.5|11147.5|11155.7|11149.7|11153.4|11147.4|0
1619499600000|2021-04-27 05:00:00|11154.3|11148.3|11152.1|11146.1|11155.7|11149.7|11150.6|11144.6|0
1619499900000|2021-04-27 05:05:00|11152|11146|11149.1|11143.1|11152|11146|11149|11143|0
1619500200000|2021-04-27 05:10:00|11149|11143|11149.1|11143.1|11149.1|11143.1|11149|11143|0
1619500500000|2021-04-27 05:15:00|11149.2|11143.2|11149.2|11143.2|11149.2|11143.2|11149.2|11143.2|0
1619500800000|2021-04-27 05:20:00|11149.1|11143.1|11149.1|11143.1|11149.2|11143.2|11146.9|11140.9|0
1619501100000|2021-04-27 05:25:00|11149.2|11143.2|11151.4|11145.4|11151.5|11145.5|11149.2|11143.2|0
1619501400000|2021-04-27 05:30:00|11151.5|11145.5|11158.8|11152.8|11158.8|11152.8|11151.4|11145.4|0
1619501700000|2021-04-27 05:35:00|11158.7|11152.7|11156.2|11150.2|11160.7|11154.7|11156.2|11150.2|0
1619502000000|2021-04-27 05:40:00|11156.3|11150.3|11158.5|11152.5|11158.5|11152.5|11156.3|11150.3|0
1619502300000|2021-04-27 05:45:00|11158.6|11152.6|11159.2|11153.2|11159.2|11153.2|11156.9|11150.9|0
1619502600000|2021-04-27 05:50:00|11159.6|11153.6|11163.5|11157.5|11163.9|11157.9|11159.2|11153.2|0
1619502900000|2021-04-27 05:55:00|11163.6|11157.6|11161.4|11155.4|11165.7|11159.7|11161.3|11155.3|0
1619503200000|2021-04-27 06:00:00|11159.2|11157.2|11162.2|11160.2|11167.7|11165.7|11157.7|11155.7|72
1619503500000|2021-04-27 06:05:00|11161.2|11159.2|11163.7|11161.7|11166.2|11164.2|11159.2|11157.2|51
1619503800000|2021-04-27 06:10:00|11164.2|11162.2|11168.2|11166.2|11168.7|11166.7|11162.7|11160.7|36
1619504100000|2021-04-27 06:15:00|11167.7|11165.7|11162.7|11160.7|11168.7|11166.7|11162.7|11160.7|44
1619504400000|2021-04-27 06:20:00|11162.2|11160.2|11161.7|11159.7|11164.2|11162.2|11161.2|11159.2|33
1619504700000|2021-04-27 06:25:00|11161.2|11159.2|11162.2|11160.2|11162.2|11160.2|11158.7|11156.7|14
1619505000000|2021-04-27 06:30:00|11162.7|11160.7|11162.2|11160.2|11164.2|11162.2|11161.7|11159.7|3
1619505300000|2021-04-27 06:35:00|11161.7|11159.7|11163.2|11161.2|11163.7|11161.7|11160.7|11158.7|6
1619505600000|2021-04-27 06:40:00|11163.7|11161.7|11162.2|11160.2|11164.2|11162.2|11161.7|11159.7|19
1619505900000|2021-04-27 06:45:00|11161.7|11159.7|11160.7|11158.7|11161.7|11159.7|11159.7|11157.7|6
1619506200000|2021-04-27 06:50:00|11160.2|11158.2|11156.7|11154.7|11160.7|11158.7|11156.7|11154.7|12
1619506500000|2021-04-27 06:55:00|11155.7|11153.7|11155.2|11153.2|11160.7|11158.7|11153.7|11151.7|84
1619506800000|2021-04-27 07:00:00|11152.2|11150.2|11159.2|11157.2|11162.2|11160.2|11142.7|11140.7|891
1619507100000|2021-04-27 07:05:00|11158.7|11156.7|11164.2|11162.2|11164.7|11162.7|11147.2|11145.2|574
1619507400000|2021-04-27 07:10:00|11164.7|11162.7|11167.7|11165.7|11171.7|11169.7|11160.2|11158.2|577
1619507700000|2021-04-27 07:15:00|11167.2|11165.2|11159.2|11157.2|11173.7|11171.7|11159.2|11157.2|358
1619508000000|2021-04-27 07:20:00|11159.7|11157.7|11155.7|11153.7|11162.2|11160.2|11153.2|11151.2|389
1619508300000|2021-04-27 07:25:00|11156.2|11154.2|11160.7|11158.7|11165.7|11163.7|11155.7|11153.7|367
1619508600000|2021-04-27 07:30:00|11161.7|11159.7|11159.7|11157.7|11167.7|11165.7|11155.2|11153.2|396
1619508900000|2021-04-27 07:35:00|11160.2|11158.2|11163.7|11161.7|11166.7|11164.7|11156.2|11154.2|312
1619509200000|2021-04-27 07:40:00|11164.2|11162.2|11176.7|11174.7|11179.2|11177.2|11163.7|11161.7|452
1619509500000|2021-04-27 07:45:00|11177.2|11175.2|11169.7|11167.7|11177.7|11175.7|11168.2|11166.2|443
1619509800000|2021-04-27 07:50:00|11170.2|11168.2|11175.2|11173.2|11179.2|11177.2|11165.2|11163.2|289
1619510100000|2021-04-27 07:55:00|11175.7|11173.7|11171.7|11169.7|11177.2|11175.2|11165.7|11163.7|383
1619510400000|2021-04-27 08:00:00|11172.2|11170.2|11168.7|11166.7|11174.2|11172.2|11166.7|11164.7|261
1619510700000|2021-04-27 08:05:00|11169.2|11167.2|11159.2|11157.2|11170.7|11168.7|11158.7|11156.7|177
1619511000000|2021-04-27 08:10:00|11158.7|11156.7|11164.7|11162.7|11165.7|11163.7|11157.2|11155.2|245
1619511300000|2021-04-27 08:15:00|11164.2|11162.2|11165.7|11163.7|11169.2|11167.2|11163.7|11161.7|118
1619511600000|2021-04-27 08:20:00|11166.2|11164.2|11166.2|11164.2|11172.7|11170.7|11165.7|11163.7|254
1619511900000|2021-04-27 08:25:00|11166.7|11164.7|11161.7|11159.7|11167.2|11165.2|11159.7|11157.7|190
1619512200000|2021-04-27 08:30:00|11162.2|11160.2|11155.2|11153.2|11162.2|11160.2|11151.2|11149.2|200
1619512500000|2021-04-27 08:35:00|11156.7|11154.7|11157.2|11155.2|11159.7|11157.7|11153.7|11151.7|183
1619512800000|2021-04-27 08:40:00|11156.7|11154.7|11146.7|11144.7|11157.2|11155.2|11146.2|11144.2|158
1619513100000|2021-04-27 08:45:00|11147.2|11145.2|11146.2|11144.2|11149.2|11147.2|11144.7|11142.7|173
1619513400000|2021-04-27 08:50:00|11146.7|11144.7|11147.7|11145.7|11150.2|11148.2|11144.2|11142.2|149
1619513700000|2021-04-27 08:55:00|11148.2|11146.2|11143.2|11141.2|11148.2|11146.2|11143.2|11141.2|110
1619514000000|2021-04-27 09:00:00|11143.7|11141.7|11147.7|11145.7|11149.2|11147.2|11141.2|11139.2|126
1619514300000|2021-04-27 09:05:00|11148.2|11146.2|11143.2|11141.2|11148.2|11146.2|11142.7|11140.7|126
1619514600000|2021-04-27 09:10:00|11144.2|11142.2|11140.7|11138.7|11144.2|11142.2|11139.7|11137.7|245
1619514900000|2021-04-27 09:15:00|11140.2|11138.2|11150.7|11148.7|11153.2|11151.2|11140.2|11138.2|199
1619515200000|2021-04-27 09:20:00|11150.2|11148.2|11144.7|11142.7|11156.2|11154.2|11144.2|11142.2|183
1619515500000|2021-04-27 09:25:00|11144.2|11142.2|11145.2|11143.2|11147.7|11145.7|11140.2|11138.2|228
1619515800000|2021-04-27 09:30:00|11145.7|11143.7|11135.7|11133.7|11145.7|11143.7|11131.7|11129.7|141
1619516100000|2021-04-27 09:35:00|11136.2|11134.2|11133.7|11131.7|11136.2|11134.2|11131.7|11129.7|113
1619516400000|2021-04-27 09:40:00|11133.2|11131.2|11129.7|11127.7|11137.7|11135.7|11129.7|11127.7|193
1619516700000|2021-04-27 09:45:00|11129.2|11127.2|11122.2|11120.2|11129.7|11127.7|11120.2|11118.2|275
1619517000000|2021-04-27 09:50:00|11120.7|11118.7|11115.7|11113.7|11120.7|11118.7|11104.2|11102.2|686
1619517300000|2021-04-27 09:55:00|11116.2|11114.2|11111.7|11109.7|11118.2|11116.2|11109.7|11107.7|284
1619517600000|2021-04-27 10:00:00|11111.2|11109.2|11107.7|11105.7|11117.7|11115.7|11103.2|11101.2|306
1619517900000|2021-04-27 10:05:00|11107.2|11105.2|11116.2|11114.2|11116.2|11114.2|11106.2|11104.2|158
1619518200000|2021-04-27 10:10:00|11115.7|11113.7|11114.7|11112.7|11119.2|11117.2|11113.2|11111.2|191
1619518500000|2021-04-27 10:15:00|11115.2|11113.2|11119.7|11117.7|11122.2|11120.2|11114.2|11112.2|127
1619518800000|2021-04-27 10:20:00|11120.2|11118.2|11121.2|11119.2|11123.7|11121.7|11119.2|11117.2|83
1619519100000|2021-04-27 10:25:00|11120.7|11118.7|11113.7|11111.7|11124.2|11122.2|11113.2|11111.2|82
1619519400000|2021-04-27 10:30:00|11114.2|11112.2|11110.7|11108.7|11115.7|11113.7|11109.2|11107.2|84
1619519700000|2021-04-27 10:35:00|11111.2|11109.2|11113.2|11111.2|11114.2|11112.2|11108.7|11106.7|143
1619520000000|2021-04-27 10:40:00|11113.7|11111.7|11109.7|11107.7|11114.7|11112.7|11109.7|11107.7|84
1619520300000|2021-04-27 10:45:00|11110.2|11108.2|11112.7|11110.7|11117.2|11115.2|11110.2|11108.2|94
1619520600000|2021-04-27 10:50:00|11112.2|11110.2|11104.2|11102.2|11112.7|11110.7|11102.2|11100.2|161
1619520900000|2021-04-27 10:55:00|11103.7|11101.7|11108.2|11106.2|11109.2|11107.2|11102.7|11100.7|198
1619521200000|2021-04-27 11:00:00|11108.7|11106.7|11110.7|11108.7|11112.7|11110.7|11108.7|11106.7|104
1619521500000|2021-04-27 11:05:00|11111.2|11109.2|11105.7|11103.7|11111.2|11109.2|11104.2|11102.2|110
1619521800000|2021-04-27 11:10:00|11106.2|11104.2|11105.2|11103.2|11107.7|11105.7|11103.2|11101.2|125
1619522100000|2021-04-27 11:15:00|11104.7|11102.7|11107.2|11105.2|11109.2|11107.2|11102.7|11100.7|100
1619522400000|2021-04-27 11:20:00|11106.2|11104.2|11100.7|11098.7|11109.2|11107.2|11100.2|11098.2|117
1619522700000|2021-04-27 11:25:00|11101.2|11099.2|11101.7|11099.7|11103.2|11101.2|11098.2|11096.2|170
1619523000000|2021-04-27 11:30:00|11101.2|11099.2|11097.2|11095.2|11102.2|11100.2|11096.2|11094.2|173
1619523300000|2021-04-27 11:35:00|11096.2|11094.2|11099.2|11097.2|11100.2|11098.2|11095.7|11093.7|142
1619523600000|2021-04-27 11:40:00|11099.4|11097.4|11090.9|11088.9|11099.9|11097.9|11090.4|11088.4|185
1619523900000|2021-04-27 11:45:00|11090.4|11088.4|11089.9|11087.9|11091.9|11089.9|11082.4|11080.4|377
1619524200000|2021-04-27 11:50:00|11089.4|11087.4|11087.4|11085.4|11090.4|11088.4|11084.4|11082.4|129
1619524500000|2021-04-27 11:55:00|11086.9|11084.9|11090.9|11088.9|11091.4|11089.4|11086.4|11084.4|171
1619524800000|2021-04-27 12:00:00|11090.4|11088.4|11094.4|11092.4|11094.9|11092.9|11089.4|11087.4|137
1619525100000|2021-04-27 12:05:00|11093.9|11091.9|11100.4|11098.4|11100.4|11098.4|11093.4|11091.4|133
1619525400000|2021-04-27 12:10:00|11101.4|11099.4|11103.4|11101.4|11103.4|11101.4|11098.9|11096.9|95
1619525700000|2021-04-27 12:15:00|11102.9|11100.9|11102.4|11100.4|11103.9|11101.9|11100.4|11098.4|115
1619526000000|2021-04-27 12:20:00|11101.9|11099.9|11103.4|11101.4|11103.4|11101.4|11100.4|11098.4|97
1619526300000|2021-04-27 12:25:00|11102.9|11100.9|11103.4|11101.4|11104.4|11102.4|11100.9|11098.9|116
1619526600000|2021-04-27 12:30:00|11103.9|11101.9|11103.4|11101.4|11105.4|11103.4|11100.4|11098.4|142
1619526900000|2021-04-27 12:35:00|11103.9|11101.9|11102.4|11100.4|11107.4|11105.4|11102.4|11100.4|128
1619527200000|2021-04-27 12:40:00|11102.9|11100.9|11104.9|11102.9|11107.9|11105.9|11102.4|11100.4|84
1619527500000|2021-04-27 12:45:00|11104.4|11102.4|11102.4|11100.4|11105.4|11103.4|11100.4|11098.4|139
1619527800000|2021-04-27 12:50:00|11101.9|11099.9|11099.4|11097.4|11104.4|11102.4|11097.4|11095.4|91
1619528100000|2021-04-27 12:55:00|11099.9|11097.9|11095.4|11093.4|11100.9|11098.9|11095.4|11093.4|112
1619528400000|2021-04-27 13:00:00|11095.9|11093.9|11095.4|11093.4|11097.9|11095.9|11093.4|11091.4|132
1619528700000|2021-04-27 13:05:00|11095.9|11093.9|11095.9|11093.9|11096.9|11094.9|11092.9|11090.9|117
1619529000000|2021-04-27 13:10:00|11096.4|11094.4|11095.4|11093.4|11100.4|11098.4|11095.4|11093.4|99
1619529300000|2021-04-27 13:15:00|11095.9|11093.9|11091.4|11089.4|11095.9|11093.9|11090.4|11088.4|87
1619529600000|2021-04-27 13:20:00|11091.9|11089.9|11103.4|11101.4|11103.4|11101.4|11090.4|11088.4|189
1619529900000|2021-04-27 13:25:00|11103.9|11101.9|11103.9|11101.9|11107.4|11105.4|11102.4|11100.4|346
1619530200000|2021-04-27 13:30:00|11104.4|11102.4|11104.4|11102.4|11109.4|11107.4|11099.4|11097.4|627
1619530500000|2021-04-27 13:35:00|11104.9|11102.9|11094.4|11092.4|11105.4|11103.4|11093.4|11091.4|273
1619530800000|2021-04-27 13:40:00|11094.9|11092.9|11087.4|11085.4|11095.4|11093.4|11084.9|11082.9|328
1619531100000|2021-04-27 13:45:00|11086.9|11084.9|11082.4|11080.4|11088.4|11086.4|11078.4|11076.4|488
1619531400000|2021-04-27 13:50:00|11082.9|11080.9|11078.4|11076.4|11085.4|11083.4|11077.4|11075.4|317
1619531700000|2021-04-27 13:55:00|11077.9|11075.9|11086.9|11084.9|11088.4|11086.4|11077.9|11075.9|206
1619532000000|2021-04-27 14:00:00|11086.4|11084.4|11081.9|11079.9|11090.4|11088.4|11080.9|11078.9|322
1619532300000|2021-04-27 14:05:00|11081.4|11079.4|11085.4|11083.4|11085.4|11083.4|11079.9|11077.9|167
1619532600000|2021-04-27 14:10:00|11084.4|11082.4|11077.9|11075.9|11084.9|11082.9|11076.9|11074.9|255
1619532900000|2021-04-27 14:15:00|11077.4|11075.4|11081.9|11079.9|11082.4|11080.4|11067.4|11065.4|439
1619533200000|2021-04-27 14:20:00|11081.4|11079.4|11085.4|11083.4|11090.4|11088.4|11081.4|11079.4|247
1619533500000|2021-04-27 14:25:00|11084.9|11082.9|11092.4|11090.4|11092.4|11090.4|11084.4|11082.4|156
1619533800000|2021-04-27 14:30:00|11093.4|11091.4|11091.4|11089.4|11096.4|11094.4|11090.4|11088.4|313
1619534100000|2021-04-27 14:35:00|11092.4|11090.4|11087.4|11085.4|11094.4|11092.4|11087.4|11085.4|382
1619534400000|2021-04-27 14:40:00|11087.9|11085.9|11090.9|11088.9|11091.4|11089.4|11084.4|11082.4|314
1619534700000|2021-04-27 14:45:00|11091.4|11089.4|11088.4|11086.4|11094.9|11092.9|11088.4|11086.4|281
1619535000000|2021-04-27 14:50:00|11087.9|11085.9|11089.4|11087.4|11091.4|11089.4|11086.4|11084.4|802
1619535300000|2021-04-27 14:55:00|11087.9|11085.9|11087.9|11085.9|11089.4|11087.4|11086.4|11084.4|753
1619535600000|2021-04-27 15:00:00|11087.4|11085.4|11083.4|11081.4|11088.4|11086.4|11081.9|11079.9|956
1619535900000|2021-04-27 15:05:00|11083.9|11081.9|11081.4|11079.4|11084.4|11082.4|11079.9|11077.9|282
1619536200000|2021-04-27 15:10:00|11081.9|11079.9|11084.9|11082.9|11084.9|11082.9|11078.9|11076.9|375
1619536500000|2021-04-27 15:15:00|11084.4|11082.4|11087.4|11085.4|11090.4|11088.4|11078.9|11076.9|812
1619536800000|2021-04-27 15:20:00|11088.4|11086.4|11089.4|11087.4|11096.4|11094.4|11086.9|11084.9|1024
1619537100000|2021-04-27 15:25:00|11089.9|11087.9|11091.4|11089.4|11092.4|11090.4|11084.4|11082.4|3609
1619537400000|2021-04-27 15:30:00|11092.4|11090.4|11096.4|11094.4|11096.4|11094.4|11089.4|11087.4|1072
1619537700000|2021-04-27 15:35:00|11097.4|11095.4|11096.9|11094.9|11099.4|11097.4|11093.9|11091.9|289
1619538000000|2021-04-27 15:40:00|11097.4|11095.4|11098.9|11096.9|11100.4|11098.4|11095.4|11093.4|2637
1619538300000|2021-04-27 15:45:00|11099.4|11097.4|11098.9|11096.9|11100.4|11098.4|11096.9|11094.9|3048
1619538600000|2021-04-27 15:50:00|11098.4|11096.4|11098.4|11096.4|11101.4|11099.4|11097.4|11095.4|91
1619538900000|2021-04-27 15:55:00|11098.9|11096.9|11097.9|11095.9|11102.4|11100.4|11097.9|11095.9|574
1619539200000|2021-04-27 16:00:00|11098.4|11096.4|11099.4|11097.4|11100.9|11098.9|11098.4|11096.4|2645
1619539500000|2021-04-27 16:05:00|11098.9|11096.9|11097.9|11095.9|11100.4|11098.4|11096.9|11094.9|1013
1619539800000|2021-04-27 16:10:00|11098.4|11096.4|11098.4|11096.4|11098.9|11096.9|11096.9|11094.9|20
1619540100000|2021-04-27 16:15:00|11097.9|11095.9|11098.4|11096.4|11099.4|11097.4|11096.9|11094.9|3
1619540400000|2021-04-27 16:20:00|11098.9|11096.9|11100.9|11098.9|11101.9|11099.9|11098.4|11096.4|16
1619540700000|2021-04-27 16:25:00|11101.4|11099.4|11102.4|11100.4|11103.9|11101.9|11101.4|11099.4|23
1619541000000|2021-04-27 16:30:00|11101.9|11099.9|11101.9|11099.9|11103.9|11101.9|11100.4|11098.4|9
1619541300000|2021-04-27 16:35:00|11101.4|11099.4|11101.9|11099.9|11101.9|11099.9|11098.9|11096.9|3
1619541600000|2021-04-27 16:40:00|11101.4|11099.4|11100.4|11098.4|11101.9|11099.9|11097.9|11095.9|24
1619541900000|2021-04-27 16:45:00|11099.9|11097.9|11098.9|11096.9|11100.4|11098.4|11098.4|11096.4|4
1619542200000|2021-04-27 16:50:00|11098.4|11096.4|11096.4|11094.4|11099.4|11097.4|11094.4|11092.4|29
1619542500000|2021-04-27 16:55:00|11096.9|11094.9|11096.9|11094.9|11098.4|11096.4|11095.4|11093.4|55
1619542800000|2021-04-27 17:00:00|11096.4|11094.4|11096.4|11094.4|11098.4|11096.4|11096.4|11094.4|8
1619543100000|2021-04-27 17:05:00|11097.4|11095.4|11097.4|11095.4|11097.9|11095.9|11095.4|11093.4|15
1619543400000|2021-04-27 17:10:00|11096.9|11094.9|11096.4|11094.4|11098.4|11096.4|11095.4|11093.4|4
1619543700000|2021-04-27 17:15:00|11096.9|11094.9|11095.9|11093.9|11097.4|11095.4|11095.4|11093.4|0
1619544000000|2021-04-27 17:20:00|11096.4|11094.4|11097.9|11095.9|11097.9|11095.9|11095.4|11093.4|0
1619544300000|2021-04-27 17:25:00|11098.4|11096.4|11096.9|11094.9|11098.4|11096.4|11096.4|11094.4|3
1619544600000|2021-04-27 17:30:00|11097.4|11095.4|11098.9|11096.9|11099.9|11097.9|11096.9|11094.9|6
1619544900000|2021-04-27 17:35:00|11098.4|11096.4|11100.9|11098.9|11101.4|11099.4|11098.4|11096.4|1
1619545200000|2021-04-27 17:40:00|11101.4|11099.4|11101.4|11099.4|11102.4|11100.4|11100.4|11098.4|8
1619545500000|2021-04-27 17:45:00|11101.9|11099.9|11099.9|11097.9|11101.9|11099.9|11096.9|11094.9|20
1619545800000|2021-04-27 17:50:00|11099.4|11097.4|11099.4|11097.4|11100.4|11098.4|11097.9|11095.9|1
1619546100000|2021-04-27 17:55:00|11098.9|11096.9|11099.4|11097.4|11099.4|11097.4|11098.9|11096.9|3
1619546400000|2021-04-27 18:00:00|11100.9|11098.9|11095.9|11093.9|11101.4|11099.4|11095.9|11093.9|19
1619546700000|2021-04-27 18:05:00|11096.4|11094.4|11100.9|11098.9|11102.4|11100.4|11096.4|11094.4|9
1619547000000|2021-04-27 18:10:00|11101.4|11099.4|11103.4|11101.4|11104.4|11102.4|11101.4|11099.4|27
1619547300000|2021-04-27 18:15:00|11103.9|11101.9|11104.9|11102.9|11105.4|11103.4|11102.9|11100.9|13
1619547600000|2021-04-27 18:20:00|11105.4|11103.4|11106.9|11104.9|11107.4|11105.4|11103.9|11101.9|16
1619547900000|2021-04-27 18:25:00|11107.4|11105.4|11105.9|11103.9|11107.4|11105.4|11105.4|11103.4|2
1619548200000|2021-04-27 18:30:00|11106.4|11104.4|11109.9|11107.9|11111.9|11109.9|11105.4|11103.4|11
1619548500000|2021-04-27 18:35:00|11109.4|11107.4|11109.9|11107.9|11110.9|11108.9|11108.4|11106.4|0
1619548800000|2021-04-27 18:40:00|11109.4|11107.4|11111.9|11109.9|11113.4|11111.4|11107.9|11105.9|29
1619549100000|2021-04-27 18:45:00|11111.4|11109.4|11111.9|11109.9|11112.4|11110.4|11110.4|11108.4|5
1619549400000|2021-04-27 18:50:00|11112.4|11110.4|11111.4|11109.4|11112.9|11110.9|11110.4|11108.4|14
1619549700000|2021-04-27 18:55:00|11111.9|11109.9|11110.9|11108.9|11113.4|11111.4|11110.9|11108.9|10
1619550000000|2021-04-27 19:00:00|11110.4|11108.4|11109.4|11107.4|11110.9|11108.9|11105.9|11103.9|73
1619550300000|2021-04-27 19:05:00|11109.9|11107.9|11107.9|11105.9|11110.9|11108.9|11106.4|11104.4|22
1619550600000|2021-04-27 19:10:00|11107.4|11105.4|11112.9|11110.9|11112.9|11110.9|11106.9|11104.9|3
1619550900000|2021-04-27 19:15:00|11112.4|11110.4|11113.4|11111.4|11113.4|11111.4|11109.9|11107.9|21
1619551200000|2021-04-27 19:20:00|11112.9|11110.9|11109.9|11107.9|11113.4|11111.4|11108.4|11106.4|36
1619551500000|2021-04-27 19:25:00|11109.4|11107.4|11110.4|11108.4|11111.4|11109.4|11108.4|11106.4|8
1619551800000|2021-04-27 19:30:00|11110.9|11108.9|11113.4|11111.4|11113.4|11111.4|11108.4|11106.4|9
1619552100000|2021-04-27 19:35:00|11111.9|11109.9|11113.9|11111.9|11115.9|11113.9|11110.4|11108.4|17
1619552400000|2021-04-27 19:40:00|11113.4|11111.4|11113.9|11111.9|11113.9|11111.9|11111.9|11109.9|0
1619552700000|2021-04-27 19:45:00|11113.4|11111.4|11108.4|11106.4|11114.9|11112.9|11107.4|11105.4|40
1619553000000|2021-04-27 19:50:00|11108.9|11106.9|11111.9|11109.9|11113.4|11111.4|11107.4|11105.4|17
1619553300000|2021-04-27 19:55:00|11109.9|11107.9|11107.1|11101.1|11113.9|11111.9|11103.9|11100.3|33
1619553600000|2021-04-27 20:00:00|11107.3|11101.3|11111.2|11105.2|11119|11113|11107.3|11101.3|2500
1619553900000|2021-04-27 20:05:00|11111.1|11105.1|11109.8|11103.8|11114.1|11108.1|11108.2|11102.2|0
1619554200000|2021-04-27 20:10:00|11110.3|11104.3|11108.1|11102.1|11112.4|11106.4|11106.1|11100.1|0
1619554500000|2021-04-27 20:15:00|11108|11102|11106.8|11100.8|11108|11102|11106.4|11100.4|0
1619554800000|2021-04-27 20:20:00|11107|11101|11107.2|11101.2|11107.8|11101.8|11105.9|11099.9|0
1619555100000|2021-04-27 20:25:00|11107|11101|11108.2|11102.2|11108.2|11102.2|11107|11101|0
1619555400000|2021-04-27 20:30:00|11108.5|11102.5|11108.5|11102.5|11110.5|11104.5|11108|11102|0
1619555700000|2021-04-27 20:35:00|11108.6|11102.6|11107.3|11101.3|11109.5|11103.5|11107.3|11101.3|0
1619556000000|2021-04-27 20:40:00|11107.2|11101.2|11108|11102|11109|11103|11106.8|11100.8|0
1619556300000|2021-04-27 20:45:00|11107.9|11101.9|11108|11102|11108.5|11102.5|11106.3|11100.3|0
1619556600000|2021-04-27 20:50:00|11108.1|11102.1|11108.5|11102.5|11110.5|11104.5|11108.1|11102.1|0
1619556900000|2021-04-27 20:55:00|11108.6|11102.6|11110.8|11104.8|11111|11105|11108.5|11102.5|0
1619557200000|2021-04-27 21:00:00|11110.6|11104.6|11109.3|11103.3|11110.6|11104.6|11109.1|11103.1|0
1619557500000|2021-04-27 21:05:00|11109.1|11103.1|11109.1|11103.1|11109.3|11103.3|11108.9|11102.9|0
1619557800000|2021-04-27 21:10:00|11109.3|11103.3|11109.3|11103.3|11109.3|11103.3|11109.3|11103.3|0
1619558100000|2021-04-27 21:15:00|11109.1|11103.1|11109.3|11103.3|11110.1|11104.1|11109.1|11103.1|0
1619558400000|2021-04-27 21:20:00|11109.7|11103.7|11109.3|11103.3|11109.7|11103.7|11109.3|11103.3|0
1619558700000|2021-04-27 21:25:00|11108.6|11102.6|11110.1|11104.1|11110.1|11104.1|11108.6|11102.6|0
1619559300000|2021-04-27 21:35:00|11109.7|11103.7|11109.7|11103.7|11109.7|11103.7|11109.7|11103.7|0
1619559600000|2021-04-27 21:40:00|11110.1|11104.1|11109.5|11103.5|11110.1|11104.1|11109.5|11103.5|0
1619559900000|2021-04-27 21:45:00|11109.7|11103.7|11109.5|11103.5|11110.1|11104.1|11109.5|11103.5|0
1619560200000|2021-04-27 21:50:00|11110.1|11104.1|11110.1|11104.1|11110.1|11104.1|11109.7|11103.7|0
1619560500000|2021-04-27 21:55:00|11109.7|11103.7|11110.1|11104.1|11110.6|11104.6|11109.5|11103.5|0
1619560800000|2021-04-27 22:00:00|11110.2|11104.2|11113|11107|11114.8|11108.8|11110.2|11104.2|0
1619561100000|2021-04-27 22:05:00|11113.1|11107.1|11113|11107|11114|11108|11112.5|11106.5|0
1619561400000|2021-04-27 22:10:00|11113.1|11107.1|11114|11108|11114|11108|11112|11106|0
1619561700000|2021-04-27 22:15:00|11114.1|11108.1|11115|11109|11116.2|11110.2|11114|11108|0
1619562000000|2021-04-27 22:20:00|11114.9|11108.9|11115|11109|11115.5|11109.5|11114.5|11108.5|0
1619562300000|2021-04-27 22:25:00|11115.1|11109.1|11114.5|11108.5|11115.5|11109.5|11114.5|11108.5|0
1619562600000|2021-04-27 22:30:00|11114.6|11108.6|11113|11107|11114.8|11108.8|11113|11107|0
1619562900000|2021-04-27 22:35:00|11112.5|11106.5|11113|11107|11113.5|11107.5|11112.5|11106.5|0
1619563200000|2021-04-27 22:40:00|11113.1|11107.1|11113.5|11107.5|11114|11108|11113|11107|0
1619563500000|2021-04-27 22:45:00|11113.6|11107.6|11114|11108|11114.5|11108.5|11113.5|11107.5|0
1619563800000|2021-04-27 22:50:00|11113.9|11107.9|11114|11108|11114|11108|11113.5|11107.5|0
1619564100000|2021-04-27 22:55:00|11113.9|11107.9|11114|11108|11114|11108|11113.5|11107.5|0
1619564400000|2021-04-27 23:00:00|11114.1|11108.1|11116.7|11110.7|11116.7|11110.7|11114|11108|0
1619564700000|2021-04-27 23:05:00|11116.8|11110.8|11117.7|11111.7|11118.2|11112.2|11116.8|11110.8|0
1619565000000|2021-04-27 23:10:00|11117.5|11111.5|11116.7|11110.7|11117.7|11111.7|11116.7|11110.7|0
1619565300000|2021-04-27 23:15:00|11116.8|11110.8|11116.7|11110.7|11117.2|11111.2|11116.2|11110.2|0
1619565600000|2021-04-27 23:20:00|11116.8|11110.8|11116.8|11110.8|11117.3|11111.3|11116.8|11110.8|0
1619565900000|2021-04-27 23:25:00|11116.6|11110.6|11116.8|11110.8|11116.8|11110.8|11116.3|11110.3|0
1619566200000|2021-04-27 23:30:00|11116.6|11110.6|11115.6|11109.6|11116.6|11110.6|11115.6|11109.6|0
1619566500000|2021-04-27 23:35:00|11115.7|11109.7|11116.3|11110.3|11116.8|11110.8|11115.7|11109.7|0
1619566800000|2021-04-27 23:40:00|11116.2|11110.2|11113.1|11107.1|11116.2|11110.2|11113.1|11107.1|0
1619567100000|2021-04-27 23:45:00|11112.6|11106.6|11112.2|11106.2|11114.1|11108.1|11112.2|11106.2|0
1619567400000|2021-04-27 23:50:00|11112.1|11106.1|11111.4|11105.4|11113.6|11107.6|11111.4|11105.4|0
1619567700000|2021-04-27 23:55:00|11111.5|11105.5|11111.4|11105.4|11112.6|11106.6|11111.4|11105.4|0
1619568000000|2021-04-28 00:00:00|11111.5|11105.5|11110|11104|11112.2|11106.2|11106.3|11100.3|0
1619568300000|2021-04-28 00:05:00|11109.8|11103.8|11110.5|11104.5|11111|11105|11109.5|11103.5|0
1619568600000|2021-04-28 00:10:00|11110.6|11104.6|11110.5|11104.5|11111|11105|11110|11104|0
1619568900000|2021-04-28 00:15:00|11110.6|11104.6|11099.2|11093.2|11111|11105|11097|11091|0
1619569200000|2021-04-28 00:20:00|11099.3|11093.3|11099.2|11093.2|11099.3|11093.3|11097|11091|0
1619569500000|2021-04-28 00:25:00|11098.8|11092.8|11096.7|11090.7|11099.2|11093.2|11094.6|11088.6|0
1619569800000|2021-04-28 00:30:00|11096.4|11090.4|11092.3|11086.3|11096.7|11090.7|11090|11084|0
1619570100000|2021-04-28 00:35:00|11091.9|11085.9|11096.7|11090.7|11096.8|11090.8|11091.2|11085.2|0
1619570400000|2021-04-28 00:40:00|11096.8|11090.8|11096.8|11090.8|11099|11093|11096.8|11090.8|0
1619570700000|2021-04-28 00:45:00|11096.7|11090.7|11094.7|11088.7|11096.8|11090.8|11092.3|11086.3|0
1619571000000|2021-04-28 00:50:00|11094.6|11088.6|11094.6|11088.6|11094.7|11088.7|11094.5|11088.5|0
1619571300000|2021-04-28 00:55:00|11094.7|11088.7|11094.6|11088.6|11094.7|11088.7|11094.6|11088.6|0
1619571600000|2021-04-28 01:00:00|11094.5|11088.5|11094.8|11088.8|11094.8|11088.8|11092.3|11086.3|0
1619571900000|2021-04-28 01:05:00|11094.7|11088.7|11099.2|11093.2|11101.5|11095.5|11094.7|11088.7|0
1619572200000|2021-04-28 01:10:00|11099.3|11093.3|11099.3|11093.3|11101.4|11095.4|11099.2|11093.2|0
1619572500000|2021-04-28 01:15:00|11099.2|11093.2|11099.3|11093.3|11100.4|11094.4|11097.1|11091.1|0
1619572800000|2021-04-28 01:20:00|11098.6|11092.6|11100.6|11094.6|11101.7|11095.7|11097.2|11091.2|0
1619573100000|2021-04-28 01:25:00|11101|11095|11099.5|11093.5|11101.7|11095.7|11099.5|11093.5|0
1619573400000|2021-04-28 01:30:00|11098.7|11092.7|11099.6|11093.6|11101.9|11095.9|11097.3|11091.3|0
1619573700000|2021-04-28 01:35:00|11100.4|11094.4|11099.6|11093.6|11101.9|11095.9|11099.5|11093.5|0
1619574000000|2021-04-28 01:40:00|11099.5|11093.5|11100.7|11094.7|11101.7|11095.7|11099.5|11093.5|0
1619574300000|2021-04-28 01:45:00|11101.1|11095.1|11104|11098|11106.2|11100.2|11099.6|11093.6|0
1619574600000|2021-04-28 01:50:00|11104.1|11098.1|11106.2|11100.2|11106.3|11100.3|11104|11098|0
1619574900000|2021-04-28 01:55:00|11105.8|11099.8|11104.1|11098.1|11106.2|11100.2|11101.9|11095.9|0
1619575200000|2021-04-28 02:00:00|11103.7|11097.7|11102|11096|11104.1|11098.1|11101.9|11095.9|0
1619575500000|2021-04-28 02:05:00|11101.9|11095.9|11099.8|11093.8|11101.9|11095.9|11097.6|11091.6|0
1619575800000|2021-04-28 02:10:00|11099.4|11093.4|11099.8|11093.8|11099.8|11093.8|11097.6|11091.6|0
1619576100000|2021-04-28 02:15:00|11099.9|11093.9|11102.1|11096.1|11102.1|11096.1|11099.8|11093.8|0
1619576400000|2021-04-28 02:20:00|11102|11096|11102.1|11096.1|11102.1|11096.1|11102|11096|0
1619576700000|2021-04-28 02:25:00|11102.9|11096.9|11103.1|11097.1|11104.3|11098.3|11102.1|11096.1|0
1619577000000|2021-04-28 02:30:00|11102.8|11096.8|11099.8|11093.8|11104.3|11098.3|11099.8|11093.8|0
1619577300000|2021-04-28 02:35:00|11099.7|11093.7|11099.8|11093.8|11100|11094|11097.6|11091.6|0
1619577600000|2021-04-28 02:40:00|11099.9|11093.9|11100.1|11094.1|11102.1|11096.1|11099.8|11093.8|0
1619577900000|2021-04-28 02:45:00|11100|11094|11097.9|11091.9|11100|11094|11097.8|11091.8|0
1619578200000|2021-04-28 02:50:00|11097.8|11091.8|11097.8|11091.8|11098|11092|11097.8|11091.8|0
1619578500000|2021-04-28 02:55:00|11097.1|11091.1|11095.8|11089.8|11098|11092|11095.7|11089.7|0
1619578800000|2021-04-28 03:00:00|11095.7|11089.7|11098|11092|11098|11092|11095.7|11089.7|0
1619579100000|2021-04-28 03:05:00|11098.7|11092.7|11097.9|11091.9|11102.3|11096.3|11097.9|11091.9|0
1619579400000|2021-04-28 03:10:00|11097.8|11091.8|11095.8|11089.8|11097.9|11091.9|11095.7|11089.7|0
1619579700000|2021-04-28 03:15:00|11096.6|11090.6|11095.7|11089.7|11098|11092|11095.7|11089.7|0
1619580000000|2021-04-28 03:20:00|11095.8|11089.8|11097.9|11091.9|11097.9|11091.9|11095.7|11089.7|0
1619580300000|2021-04-28 03:25:00|11098|11092|11100.2|11094.2|11100.2|11094.2|11097.9|11091.9|0
1619580600000|2021-04-28 03:30:00|11100.1|11094.1|11104.5|11098.5|11104.6|11098.6|11100.1|11094.1|0
1619580900000|2021-04-28 03:35:00|11103.8|11097.8|11103.4|11097.4|11104.5|11098.5|11102.3|11096.3|0
1619581200000|2021-04-28 03:40:00|11103|11097|11102.3|11096.3|11104.4|11098.4|11102.2|11096.2|0
1619581500000|2021-04-28 03:45:00|11103.1|11097.1|11104.4|11098.4|11104.5|11098.5|11103.1|11097.1|0
1619583000000|2021-04-28 04:10:00|11104.3|11098.3|11104.4|11098.4|11104.4|11098.4|11104.3|11098.3|0
1619583300000|2021-04-28 04:15:00|11104.5|11098.5|11104.4|11098.4|11104.5|11098.5|11104.4|11098.4|0
1619583600000|2021-04-28 04:20:00|11104.5|11098.5|11105.6|11099.6|11105.6|11099.6|11104.5|11098.5|0
1619583900000|2021-04-28 04:25:00|11106|11100|11104.5|11098.5|11106.7|11100.7|11104.4|11098.4|0
1619584200000|2021-04-28 04:30:00|11104.9|11098.9|11106.7|11100.7|11106.7|11100.7|11104.5|11098.5|0
1619584500000|2021-04-28 04:35:00|11106.6|11100.6|11106.7|11100.7|11106.7|11100.7|11106.6|11100.6|0
1619585100000|2021-04-28 04:45:00|11106.6|11100.6|11106.7|11100.7|11106.7|11100.7|11106.6|11100.6|0
1619585400000|2021-04-28 04:50:00|11106.6|11100.6|11104.4|11098.4|11108.8|11102.8|11104.4|11098.4|0
1619585700000|2021-04-28 04:55:00|11105.2|11099.2|11106.5|11100.5|11106.6|11100.6|11105.2|11099.2|0
1619586000000|2021-04-28 05:00:00|11106.4|11100.4|11108.6|11102.6|11108.7|11102.7|11106.4|11100.4|0
1619586300000|2021-04-28 05:05:00|11108.5|11102.5|11108.6|11102.6|11108.6|11102.6|11108.5|11102.5|0
1619586600000|2021-04-28 05:10:00|11108.7|11102.7|11108.7|11102.7|11108.7|11102.7|11108.6|11102.6|0
1619586900000|2021-04-28 05:15:00|11108.6|11102.6|11108.6|11102.6|11108.6|11102.6|11108.6|11102.6|0
1619587200000|2021-04-28 05:20:00|11108.9|11102.9|11108.9|11102.9|11108.9|11102.9|11108.8|11102.8|0
1619587500000|2021-04-28 05:25:00|11109.3|11103.3|11108.9|11102.9|11111.1|11105.1|11108.9|11102.9|0
1619587800000|2021-04-28 05:30:00|11109|11103|11111.1|11105.1|11111.1|11105.1|11108.9|11102.9|0
1619588100000|2021-04-28 05:35:00|11111|11105|11111|11105|11111|11105|11110.9|11104.9|0
1619588400000|2021-04-28 05:40:00|11110.9|11104.9|11108.6|11102.6|11110.9|11104.9|11108.6|11102.6|0
1619588700000|2021-04-28 05:45:00|11108.5|11102.5|11109.3|11103.3|11110.8|11104.8|11108.5|11102.5|0
1619589000000|2021-04-28 05:50:00|11108.6|11102.6|11110.8|11104.8|11110.8|11104.8|11108.5|11102.5|0
1619589300000|2021-04-28 05:55:00|11110.7|11104.7|11108.6|11102.6|11110.7|11104.7|11106.3|11100.3|0
1619589600000|2021-04-28 06:00:00|11105.9|11099.9|11114.4|11112.4|11117.4|11115.4|11105.9|11099.9|101
1619589900000|2021-04-28 06:05:00|11113.9|11111.9|11110.9|11108.9|11117.9|11115.9|11110.9|11108.9|70
1619590200000|2021-04-28 06:10:00|11110.4|11108.4|11113.9|11111.9|11117.4|11115.4|11109.4|11107.4|97
1619590500000|2021-04-28 06:15:00|11114.4|11112.4|11115.9|11113.9|11116.9|11114.9|11112.9|11110.9|110
1619590800000|2021-04-28 06:20:00|11115.4|11113.4|11115.9|11113.9|11116.9|11114.9|11113.4|11111.4|20
1619591100000|2021-04-28 06:25:00|11115.4|11113.4|11115.9|11113.9|11116.9|11114.9|11112.4|11110.4|21
1619591400000|2021-04-28 06:30:00|11116.4|11114.4|11117.9|11115.9|11120.9|11118.9|11116.4|11114.4|21
1619591700000|2021-04-28 06:35:00|11118.4|11116.4|11120.4|11118.4|11120.4|11118.4|11116.4|11114.4|20
1619592000000|2021-04-28 06:40:00|11120.9|11118.9|11125.4|11123.4|11126.4|11124.4|11120.9|11118.9|30
1619592300000|2021-04-28 06:45:00|11125.9|11123.9|11126.4|11124.4|11126.9|11124.9|11124.9|11122.9|2
1619592600000|2021-04-28 06:50:00|11125.9|11123.9|11135.4|11133.4|11135.4|11133.4|11125.9|11123.9|48
1619592900000|2021-04-28 06:55:00|11135.9|11133.9|11129.4|11127.4|11138.9|11136.9|11124.9|11122.9|168
1619593200000|2021-04-28 07:00:00|11128.4|11126.4|11115.9|11113.9|11134.9|11132.9|11107.4|11105.4|1144
1619593500000|2021-04-28 07:05:00|11115.4|11113.4|11122.9|11120.9|11124.9|11122.9|11113.4|11111.4|791
1619593800000|2021-04-28 07:10:00|11123.4|11121.4|11103.4|11101.4|11125.9|11123.9|11102.4|11100.4|420
1619594100000|2021-04-28 07:15:00|11102.9|11100.9|11095.9|11093.9|11105.4|11103.4|11093.4|11091.4|662
1619594400000|2021-04-28 07:20:00|11096.4|11094.4|11091.4|11089.4|11097.9|11095.9|11083.9|11081.9|466
1619594700000|2021-04-28 07:25:00|11090.9|11088.9|11089.9|11087.9|11100.4|11098.4|11087.4|11085.4|388
1619595000000|2021-04-28 07:30:00|11089.4|11087.4|11092.4|11090.4|11096.9|11094.9|11089.4|11087.4|325
1619595300000|2021-04-28 07:35:00|11092.9|11090.9|11094.9|11092.9|11099.4|11097.4|11090.4|11088.4|343
1619595600000|2021-04-28 07:40:00|11094.1|11092.1|11083.6|11081.6|11096.1|11094.1|11081.6|11079.6|294
1619595900000|2021-04-28 07:45:00|11084.1|11082.1|11086.1|11084.1|11088.6|11086.6|11081.6|11079.6|277
1619596200000|2021-04-28 07:50:00|11086.6|11084.6|11088.6|11086.6|11094.1|11092.1|11084.6|11082.6|252
1619596500000|2021-04-28 07:55:00|11088.1|11086.1|11092.6|11090.6|11093.6|11091.6|11087.6|11085.6|267
1619596800000|2021-04-28 08:00:00|11092.1|11090.1|11091.1|11089.1|11099.6|11097.6|11089.6|11087.6|232
1619597100000|2021-04-28 08:05:00|11090.6|11088.6|11084.6|11082.6|11091.1|11089.1|11079.6|11077.6|163
1619597400000|2021-04-28 08:10:00|11084.1|11082.1|11079.6|11077.6|11084.6|11082.6|11075.6|11073.6|258
1619597700000|2021-04-28 08:15:00|11079.1|11077.1|11073.1|11071.1|11081.6|11079.6|11072.6|11070.6|265
1619598000000|2021-04-28 08:20:00|11072.6|11070.6|11077.6|11075.6|11078.1|11076.1|11071.6|11069.6|250
1619598300000|2021-04-28 08:25:00|11078.1|11076.1|11077.6|11075.6|11078.6|11076.6|11071.1|11069.1|156
1619598600000|2021-04-28 08:30:00|11077.1|11075.1|11084.1|11082.1|11084.1|11082.1|11075.6|11073.6|108
1619598900000|2021-04-28 08:35:00|11084.6|11082.6|11085.6|11083.6|11087.6|11085.6|11081.6|11079.6|179
1619599200000|2021-04-28 08:40:00|11085.1|11083.1|11083.6|11081.6|11088.6|11086.6|11081.6|11079.6|189
1619599500000|2021-04-28 08:45:00|11083.1|11081.1|11089.6|11087.6|11090.6|11088.6|11083.1|11081.1|134
1619599800000|2021-04-28 08:50:00|11089.1|11087.1|11095.1|11093.1|11096.6|11094.6|11086.6|11084.6|136
1619600100000|2021-04-28 08:55:00|11095.6|11093.6|11093.6|11091.6|11096.1|11094.1|11091.1|11089.1|105
1619600400000|2021-04-28 09:00:00|11093.1|11091.1|11091.6|11089.6|11097.1|11095.1|11090.6|11088.6|180
1619600700000|2021-04-28 09:05:00|11092.1|11090.1|11099.6|11097.6|11100.1|11098.1|11091.6|11089.6|323
1619601000000|2021-04-28 09:10:00|11100.1|11098.1|11100.1|11098.1|11101.6|11099.6|11098.6|11096.6|196
1619601300000|2021-04-28 09:15:00|11099.6|11097.6|11090.1|11088.1|11101.6|11099.6|11089.6|11087.6|237
1619601600000|2021-04-28 09:20:00|11089.6|11087.6|11087.6|11085.6|11091.6|11089.6|11086.6|11084.6|214
1619601900000|2021-04-28 09:25:00|11086.6|11084.6|11085.1|11083.1|11092.1|11090.1|11084.6|11082.6|131
1619602200000|2021-04-28 09:30:00|11084.6|11082.6|11079.6|11077.6|11086.1|11084.1|11079.1|11077.1|109
1619602500000|2021-04-28 09:35:00|11079.1|11077.1|11076.1|11074.1|11079.6|11077.6|11074.1|11072.1|221
1619602800000|2021-04-28 09:40:00|11075.6|11073.6|11085.1|11083.1|11086.1|11084.1|11074.6|11072.6|183
1619603100000|2021-04-28 09:45:00|11084.6|11082.6|11085.1|11083.1|11086.6|11084.6|11081.1|11079.1|126
1619603400000|2021-04-28 09:50:00|11085.6|11083.6|11088.6|11086.6|11089.6|11087.6|11084.6|11082.6|133
1619603700000|2021-04-28 09:55:00|11089.1|11087.1|11083.6|11081.6|11090.1|11088.1|11082.6|11080.6|99
1619604000000|2021-04-28 10:00:00|11083.1|11081.1|11085.1|11083.1|11085.1|11083.1|11080.6|11078.6|187
1619604300000|2021-04-28 10:05:00|11084.6|11082.6|11092.1|11090.1|11092.1|11090.1|11084.6|11082.6|155
1619604600000|2021-04-28 10:10:00|11091.6|11089.6|11087.6|11085.6|11093.6|11091.6|11087.6|11085.6|163
1619604900000|2021-04-28 10:15:00|11088.1|11086.1|11094.6|11092.6|11095.6|11093.6|11088.1|11086.1|129
1619605200000|2021-04-28 10:20:00|11095.1|11093.1|11101.6|11099.6|11104.6|11102.6|11094.6|11092.6|154
1619605500000|2021-04-28 10:25:00|11102.1|11100.1|11099.6|11097.6|11103.1|11101.1|11098.1|11096.1|128
1619605800000|2021-04-28 10:30:00|11099.1|11097.1|11098.6|11096.6|11101.1|11099.1|11097.6|11095.6|96
1619606100000|2021-04-28 10:35:00|11098.1|11096.1|11098.1|11096.1|11099.1|11097.1|11096.6|11094.6|92
1619606400000|2021-04-28 10:40:00|11098.6|11096.6|11102.1|11100.1|11102.6|11100.6|11098.1|11096.1|115
1619606700000|2021-04-28 10:45:00|11103.1|11101.1|11104.6|11102.6|11106.6|11104.6|11103.1|11101.1|104
1619607000000|2021-04-28 10:50:00|11105.1|11103.1|11108.6|11106.6|11109.6|11107.6|11104.6|11102.6|127
1619607300000|2021-04-28 10:55:00|11108.1|11106.1|11111.6|11109.6|11114.1|11112.1|11107.6|11105.6|181
1619607600000|2021-04-28 11:00:00|11112.1|11110.1|11111.1|11109.1|11115.6|11113.6|11108.6|11106.6|225
1619607900000|2021-04-28 11:05:00|11110.6|11108.6|11110.1|11108.1|11111.6|11109.6|11106.6|11104.6|139
1619608200000|2021-04-28 11:10:00|11109.6|11107.6|11100.1|11098.1|11111.1|11109.1|11100.1|11098.1|178
1619608500000|2021-04-28 11:15:00|11100.6|11098.6|11106.1|11104.1|11106.1|11104.1|11097.6|11095.6|118
1619608800000|2021-04-28 11:20:00|11105.6|11103.6|11105.1|11103.1|11108.6|11106.6|11105.1|11103.1|105
1619609100000|2021-04-28 11:25:00|11104.6|11102.6|11104.1|11102.1|11105.6|11103.6|11102.6|11100.6|120
1619609400000|2021-04-28 11:30:00|11104.6|11102.6|11098.1|11096.1|11104.6|11102.6|11096.6|11094.6|291
1619609700000|2021-04-28 11:35:00|11097.6|11095.6|11097.6|11095.6|11100.6|11098.6|11095.6|11093.6|179
1619610000000|2021-04-28 11:40:00|11097.4|11095.4|11094.4|11092.4|11099.4|11097.4|11093.4|11091.4|175
1619610300000|2021-04-28 11:45:00|11093.9|11091.9|11099.9|11097.9|11100.9|11098.9|11092.4|11090.4|146
1619610600000|2021-04-28 11:50:00|11100.4|11098.4|11100.4|11098.4|11101.4|11099.4|11098.4|11096.4|87
1619610900000|2021-04-28 11:55:00|11100.9|11098.9|11106.4|11104.4|11107.4|11105.4|11100.9|11098.9|55
1619611200000|2021-04-28 12:00:00|11105.9|11103.9|11105.4|11103.4|11106.4|11104.4|11100.9|11098.9|142
1619611500000|2021-04-28 12:05:00|11104.9|11102.9|11110.4|11108.4|11112.4|11110.4|11104.4|11102.4|130
1619611800000|2021-04-28 12:10:00|11110.9|11108.9|11106.4|11104.4|11111.4|11109.4|11105.4|11103.4|114
1619612100000|2021-04-28 12:15:00|11107.4|11105.4|11109.4|11107.4|11110.4|11108.4|11105.4|11103.4|55
1619612400000|2021-04-28 12:20:00|11109.9|11107.9|11111.9|11109.9|11112.4|11110.4|11106.9|11104.9|113
1619612700000|2021-04-28 12:25:00|11111.4|11109.4|11111.4|11109.4|11111.9|11109.9|11108.4|11106.4|106
1619613000000|2021-04-28 12:30:00|11111.9|11109.9|11113.9|11111.9|11115.4|11113.4|11110.4|11108.4|167
1619613300000|2021-04-28 12:35:00|11113.4|11111.4|11116.4|11114.4|11117.9|11115.9|11112.4|11110.4|203
1619613600000|2021-04-28 12:40:00|11115.9|11113.9|11110.9|11108.9|11116.9|11114.9|11109.4|11107.4|136
1619613900000|2021-04-28 12:45:00|11110.4|11108.4|11109.4|11107.4|11111.4|11109.4|11106.4|11104.4|160
1619614200000|2021-04-28 12:50:00|11110.4|11108.4|11107.4|11105.4|11110.4|11108.4|11104.4|11102.4|109
1619614500000|2021-04-28 12:55:00|11108.4|11106.4|11105.9|11103.9|11108.9|11106.9|11104.9|11102.9|107
1619614800000|2021-04-28 13:00:00|11106.4|11104.4|11103.9|11101.9|11108.4|11106.4|11102.9|11100.9|229
1619615100000|2021-04-28 13:05:00|11103.4|11101.4|11098.4|11096.4|11104.4|11102.4|11098.4|11096.4|195
1619615400000|2021-04-28 13:10:00|11099.4|11097.4|11097.4|11095.4|11101.9|11099.9|11096.9|11094.9|183
1619615700000|2021-04-28 13:15:00|11097.9|11095.9|11099.4|11097.4|11100.4|11098.4|11097.4|11095.4|88
1619616000000|2021-04-28 13:20:00|11098.4|11096.4|11100.4|11098.4|11100.4|11098.4|11097.4|11095.4|303
1619616300000|2021-04-28 13:25:00|11100.9|11098.9|11104.4|11102.4|11104.4|11102.4|11099.4|11097.4|218
1619616600000|2021-04-28 13:30:00|11105.4|11103.4|11111.4|11109.4|11111.9|11109.9|11103.4|11101.4|512
1619616900000|2021-04-28 13:35:00|11110.9|11108.9|11109.9|11107.9|11113.4|11111.4|11108.9|11106.9|304
1619617200000|2021-04-28 13:40:00|11109.4|11107.4|11120.4|11118.4|11121.9|11119.9|11106.4|11104.4|463
1619617500000|2021-04-28 13:45:00|11119.9|11117.9|11125.9|11123.9|11126.9|11124.9|11116.4|11114.4|425
1619617800000|2021-04-28 13:50:00|11126.4|11124.4|11124.9|11122.9|11128.9|11126.9|11123.4|11121.4|505
1619618100000|2021-04-28 13:55:00|11125.4|11123.4|11125.4|11123.4|11128.4|11126.4|11124.4|11122.4|309
1619618400000|2021-04-28 14:00:00|11125.9|11123.9|11116.9|11114.9|11126.4|11124.4|11115.4|11113.4|260
1619618700000|2021-04-28 14:05:00|11116.4|11114.4|11123.4|11121.4|11126.9|11124.9|11115.4|11113.4|314
1619619000000|2021-04-28 14:10:00|11122.3|11120.3|11116.3|11114.3|11122.3|11120.3|11115.3|11113.3|186
1619619300000|2021-04-28 14:15:00|11116.8|11114.8|11117.3|11115.3|11119.3|11117.3|11114.3|11112.3|147
1619619600000|2021-04-28 14:20:00|11116.8|11114.8|11113.8|11111.8|11120.3|11118.3|11112.3|11110.3|268
1619619900000|2021-04-28 14:25:00|11113.3|11111.3|11116.3|11114.3|11116.3|11114.3|11111.3|11109.3|209
1619620200000|2021-04-28 14:30:00|11116.8|11114.8|11118.3|11116.3|11119.8|11117.8|11114.3|11112.3|206
1619620500000|2021-04-28 14:35:00|11117.8|11115.8|11115.3|11113.3|11117.8|11115.8|11112.3|11110.3|259
1619620800000|2021-04-28 14:40:00|11114.8|11112.8|11112.3|11110.3|11116.3|11114.3|11112.3|11110.3|176
1619621100000|2021-04-28 14:45:00|11112.8|11110.8|11114.3|11112.3|11116.8|11114.8|11112.3|11110.3|249
1619621400000|2021-04-28 14:50:00|11113.8|11111.8|11115.3|11113.3|11116.3|11114.3|11112.3|11110.3|143
1619621700000|2021-04-28 14:55:00|11115.8|11113.8|11113.8|11111.8|11119.3|11117.3|11112.3|11110.3|192
1619622000000|2021-04-28 15:00:00|11112.8|11110.8|11107.8|11105.8|11112.8|11110.8|11107.3|11105.3|189
1619622300000|2021-04-28 15:05:00|11108.3|11106.3|11105.3|11103.3|11109.3|11107.3|11104.3|11102.3|254
1619622600000|2021-04-28 15:10:00|11104.8|11102.8|11104.3|11102.3|11108.3|11106.3|11103.3|11101.3|906
1619622900000|2021-04-28 15:15:00|11104.8|11102.8|11111.8|11109.8|11112.8|11110.8|11103.3|11101.3|604
1619623200000|2021-04-28 15:20:00|11112.8|11110.8|11106.8|11104.8|11114.3|11112.3|11103.3|11101.3|1168
1619623500000|2021-04-28 15:25:00|11106.3|11104.3|11103.3|11101.3|11108.3|11106.3|11095.3|11093.3|1304
1619623800000|2021-04-28 15:30:00|11104.3|11102.3|11101.3|11099.3|11105.8|11103.8|11095.3|11093.3|593
1619624100000|2021-04-28 15:35:00|11101.8|11099.8|11097.3|11095.3|11103.3|11101.3|11097.3|11095.3|573
1619624400000|2021-04-28 15:40:00|11096.8|11094.8|11091.8|11089.8|11098.3|11096.3|11091.3|11089.3|82
1619624700000|2021-04-28 15:45:00|11091.3|11089.3|11089.8|11087.8|11093.3|11091.3|11089.3|11087.3|226
1619625000000|2021-04-28 15:50:00|11090.3|11088.3|11087.3|11085.3|11090.3|11088.3|11087.3|11085.3|1065
1619625300000|2021-04-28 15:55:00|11087.8|11085.8|11088.8|11086.8|11088.8|11086.8|11085.3|11083.3|39
1619625600000|2021-04-28 16:00:00|11088.3|11086.3|11088.8|11086.8|11090.3|11088.3|11086.3|11084.3|45
1619625900000|2021-04-28 16:05:00|11089.3|11087.3|11092.3|11090.3|11093.8|11091.8|11088.8|11086.8|27
1619626200000|2021-04-28 16:10:00|11091.8|11089.8|11092.3|11090.3|11093.8|11091.8|11091.3|11089.3|10
1619626500000|2021-04-28 16:15:00|11092.8|11090.8|11096.8|11094.8|11097.3|11095.3|11092.3|11090.3|20
1619626800000|2021-04-28 16:20:00|11096.3|11094.3|11094.3|11092.3|11096.3|11094.3|11093.8|11091.8|22
1619627100000|2021-04-28 16:25:00|11094.8|11092.8|11093.8|11091.8|11095.3|11093.3|11093.3|11091.3|17
1619627400000|2021-04-28 16:30:00|11094.3|11092.3|11094.3|11092.3|11094.8|11092.8|11092.8|11090.8|8
1619627700000|2021-04-28 16:35:00|11094.8|11092.8|11097.3|11095.3|11097.3|11095.3|11094.3|11092.3|21
1619628000000|2021-04-28 16:40:00|11097.8|11095.8|11094.3|11092.3|11097.8|11095.8|11094.3|11092.3|9
1619628300000|2021-04-28 16:45:00|11094.8|11092.8|11095.8|11093.8|11096.8|11094.8|11094.3|11092.3|8
1619628600000|2021-04-28 16:50:00|11096.3|11094.3|11095.8|11093.8|11097.3|11095.3|11095.3|11093.3|10
1619628900000|2021-04-28 16:55:00|11096.3|11094.3|11095.8|11093.8|11096.3|11094.3|11094.3|11092.3|9
1619629200000|2021-04-28 17:00:00|11096.3|11094.3|11095.8|11093.8|11097.3|11095.3|11095.3|11093.3|4
1619629500000|2021-04-28 17:05:00|11095.3|11093.3|11094.8|11092.8|11096.3|11094.3|11093.3|11091.3|26
1619629800000|2021-04-28 17:10:00|11093.8|11091.8|11096.3|11094.3|11096.8|11094.8|11093.8|11091.8|13
1619630100000|2021-04-28 17:15:00|11095.8|11093.8|11099.8|11097.8|11099.8|11097.8|11095.3|11093.3|7
1619630400000|2021-04-28 17:20:00|11099.3|11097.3|11098.8|11096.8|11100.8|11098.8|11098.3|11096.3|11
1619630700000|2021-04-28 17:25:00|11099.3|11097.3|11098.8|11096.8|11099.8|11097.8|11098.3|11096.3|3
1619631000000|2021-04-28 17:30:00|11098.3|11096.3|11101.3|11099.3|11101.3|11099.3|11096.8|11094.8|26
1619631300000|2021-04-28 17:35:00|11101.8|11099.8|11098.8|11096.8|11101.8|11099.8|11098.3|11096.3|17
1619631600000|2021-04-28 17:40:00|11099.3|11097.3|11097.8|11095.8|11099.8|11097.8|11097.3|11095.3|6
1619631900000|2021-04-28 17:45:00|11098.3|11096.3|11096.3|11094.3|11099.3|11097.3|11096.3|11094.3|6
1619632200000|2021-04-28 17:50:00|11094.8|11092.8|11092.3|11090.3|11094.8|11092.8|11089.3|11087.3|26
1619632500000|2021-04-28 17:55:00|11093.3|11091.3|11086.8|11084.8|11095.3|11093.3|11085.3|11083.3|46
1619632800000|2021-04-28 18:00:00|11087.8|11085.8|11100.3|11098.3|11108.8|11106.8|11087.8|11085.8|86
1619633100000|2021-04-28 18:05:00|11100.8|11098.8|11096.3|11094.3|11102.3|11100.3|11093.8|11091.8|6
1619633400000|2021-04-28 18:10:00|11095.8|11093.8|11101.8|11099.8|11101.8|11099.8|11094.8|11092.8|6
1619633700000|2021-04-28 18:15:00|11101.3|11099.3|11100.8|11098.8|11102.8|11100.8|11098.3|11096.3|6
1619634000000|2021-04-28 18:20:00|11101.3|11099.3|11102.8|11100.8|11104.8|11102.8|11100.3|11098.3|23
1619634300000|2021-04-28 18:25:00|11102.3|11100.3|11100.8|11098.8|11103.3|11101.3|11100.3|11098.3|6
1619634600000|2021-04-28 18:30:00|11100.3|11098.3|11101.3|11099.3|11102.3|11100.3|11097.3|11095.3|43
1619634900000|2021-04-28 18:35:00|11101.8|11099.8|11099.3|11097.3|11104.3|11102.3|11096.8|11094.8|62
1619635200000|2021-04-28 18:40:00|11099.8|11097.8|11100.8|11098.8|11101.3|11099.3|11096.8|11094.8|30
1619635500000|2021-04-28 18:45:00|11101.3|11099.3|11098.8|11096.8|11105.3|11103.3|11097.3|11095.3|22
1619635800000|2021-04-28 18:50:00|11099.3|11097.3|11102.3|11100.3|11105.3|11103.3|11097.3|11095.3|13
1619636100000|2021-04-28 18:55:00|11102.8|11100.8|11100.8|11098.8|11102.8|11100.8|11098.3|11096.3|9
1619636400000|2021-04-28 19:00:00|11101.3|11099.3|11106.3|11104.3|11109.3|11107.3|11100.8|11098.8|23
1619636700000|2021-04-28 19:05:00|11105.8|11103.8|11108.3|11106.3|11109.3|11107.3|11102.8|11100.8|34
1619637000000|2021-04-28 19:10:00|11107.3|11105.3|11099.3|11097.3|11107.8|11105.8|11088.3|11086.3|73
1619637300000|2021-04-28 19:15:00|11099.8|11097.8|11099.3|11097.3|11103.3|11101.3|11095.8|11093.8|11
1619637600000|2021-04-28 19:20:00|11098.8|11096.8|11099.8|11097.8|11102.3|11100.3|11097.8|11095.8|2
1619637900000|2021-04-28 19:25:00|11100.3|11098.3|11101.8|11099.8|11102.8|11100.8|11098.8|11096.8|13
1619638200000|2021-04-28 19:30:00|11101.3|11099.3|11097.3|11095.3|11101.3|11099.3|11095.8|11093.8|15
1619638500000|2021-04-28 19:35:00|11097.8|11095.8|11099.8|11097.8|11104.3|11102.3|11097.8|11095.8|8
1619638800000|2021-04-28 19:40:00|11100.3|11098.3|11095.8|11093.8|11101.3|11099.3|11093.8|11091.8|11
1619639100000|2021-04-28 19:45:00|11095.3|11093.3|11086.8|11084.8|11098.3|11096.3|11086.3|11084.3|34
1619639400000|2021-04-28 19:50:00|11087.3|11085.3|11080.8|11078.8|11087.3|11085.3|11078.8|11076.8|34
1619639700000|2021-04-28 19:55:00|11081.3|11079.3|11086.8|11080.8|11086.8|11084.8|11079.3|11077.3|28
1619640000000|2021-04-28 20:00:00|11086.7|11080.7|11092.7|11086.7|11094|11088|11086.7|11080.7|0
1619640300000|2021-04-28 20:05:00|11093.2|11087.2|11095.6|11089.6|11100|11094|11093.2|11087.2|0
1619640600000|2021-04-28 20:10:00|11095.5|11089.5|11092.8|11086.8|11096.8|11090.8|11091.7|11085.7|0
1619640900000|2021-04-28 20:15:00|11093|11087|11090.8|11084.8|11094.3|11088.3|11089.9|11083.9|0
1619641200000|2021-04-28 20:20:00|11090.5|11084.5|11091.2|11085.2|11091.8|11085.8|11090.3|11084.3|0
1619641500000|2021-04-28 20:25:00|11091|11085|11091.2|11085.2|11091.8|11085.8|11090.5|11084.5|0
1619641800000|2021-04-28 20:30:00|11090.9|11084.9|11103.8|11097.8|11108.5|11102.5|11090.8|11084.8|0
1619642100000|2021-04-28 20:35:00|11103.7|11097.7|11105.8|11099.8|11110|11104|11102.6|11096.6|0
1619642400000|2021-04-28 20:40:00|11105.7|11099.7|11101.6|11095.6|11105.8|11099.8|11101.6|11095.6|0
1619642700000|2021-04-28 20:45:00|11101.7|11095.7|11103.6|11097.6|11105.3|11099.3|11101.7|11095.7|0
1619643000000|2021-04-28 20:50:00|11103.1|11097.1|11103.1|11097.1|11104.1|11098.1|11101.9|11095.9|0
1619643300000|2021-04-28 20:55:00|11102.7|11096.7|11102.7|11096.7|11103.6|11097.6|11099.5|11093.5|0
1619643600000|2021-04-28 21:00:00|11102.4|11096.4|11101.6|11095.6|11102.4|11096.4|11101.4|11095.4|0
1619643900000|2021-04-28 21:05:00|11101|11095|11101.6|11095.6|11101.6|11095.6|11101|11095|0
1619644200000|2021-04-28 21:10:00|11101.8|11095.8|11101.2|11095.2|11101.8|11095.8|11101|11095|0
1619644500000|2021-04-28 21:15:00|11100.8|11094.8|11099.5|11093.5|11100.8|11094.8|11098.9|11092.9|0
1619644800000|2021-04-28 21:20:00|11099.3|11093.3|11101|11095|11101.4|11095.4|11099.3|11093.3|0
1619645100000|2021-04-28 21:25:00|11100.6|11094.6|11100|11094|11101.4|11095.4|11099.3|11093.3|0
1619645400000|2021-04-28 21:30:00|11099.8|11093.8|11099.8|11093.8|11100.8|11094.8|11099.5|11093.5|0
1619645700000|2021-04-28 21:35:00|11100.2|11094.2|11099.5|11093.5|11100.6|11094.6|11099.5|11093.5|0
1619646000000|2021-04-28 21:40:00|11099.8|11093.8|11100|11094|11100.6|11094.6|11099.3|11093.3|0
1619646300000|2021-04-28 21:45:00|11100.2|11094.2|11100.8|11094.8|11100.8|11094.8|11100.2|11094.2|0
1619646600000|2021-04-28 21:50:00|11100.6|11094.6|11100.6|11094.6|11101.6|11095.6|11100.6|11094.6|0
1619646900000|2021-04-28 21:55:00|11100.8|11094.8|11101.8|11095.8|11101.8|11095.8|11100.8|11094.8|0
1619647200000|2021-04-28 22:00:00|11101.9|11095.9|11102.4|11096.4|11103.6|11097.6|11100.2|11094.2|0
1619647500000|2021-04-28 22:05:00|11102.5|11096.5|11101.7|11095.7|11102.9|11096.9|11101.2|11095.2|0
1619647800000|2021-04-28 22:10:00|11101.9|11095.9|11105.4|11099.4|11105.4|11099.4|11101.9|11095.9|0
1619648100000|2021-04-28 22:15:00|11105.5|11099.5|11106.6|11100.6|11107.1|11101.1|11105.4|11099.4|0
1619648400000|2021-04-28 22:20:00|11106.7|11100.7|11105.4|11099.4|11107.1|11101.1|11105.4|11099.4|0
1619648700000|2021-04-28 22:25:00|11105.5|11099.5|11106.1|11100.1|11106.1|11100.1|11105.4|11099.4|0
1619649000000|2021-04-28 22:30:00|11106.2|11100.2|11105.4|11099.4|11106.6|11100.6|11105.4|11099.4|0
1619649300000|2021-04-28 22:35:00|11105.3|11099.3|11104.9|11098.9|11105.4|11099.4|11104.9|11098.9|0
1619649600000|2021-04-28 22:40:00|11104.8|11098.8|11104.4|11098.4|11104.9|11098.9|11102.9|11096.9|0
1619649900000|2021-04-28 22:45:00|11104.3|11098.3|11103.9|11097.9|11104.9|11098.9|11103.9|11097.9|0
1619650200000|2021-04-28 22:50:00|11104.3|11098.3|11105.3|11099.3|11105.3|11099.3|11104.3|11098.3|0
1619650500000|2021-04-28 22:55:00|11105.4|11099.4|11107|11101|11107|11101|11105.4|11099.4|0
1619650800000|2021-04-28 23:00:00|11106.8|11100.8|11105.9|11099.9|11108.5|11102.5|11105.9|11099.9|0
1619651100000|2021-04-28 23:05:00|11105.8|11099.8|11104.7|11098.7|11105.8|11099.8|11104.7|11098.7|0
1619651400000|2021-04-28 23:10:00|11104.6|11098.6|11104.2|11098.2|11104.7|11098.7|11103.7|11097.7|0
1619651700000|2021-04-28 23:15:00|11102.1|11096.1|11098|11092|11102.1|11096.1|11098|11092|0
1619652300000|2021-04-28 23:25:00|11098.5|11092.5|11098.5|11092.5|11098.5|11092.5|11098|11092|0
1619652600000|2021-04-28 23:30:00|11099.2|11093.2|11099.2|11093.2|11099.2|11093.2|11098|11092|0
1619652900000|2021-04-28 23:35:00|11099.7|11093.7|11100.2|11094.2|11100.2|11094.2|11099.7|11093.7|0
1619653200000|2021-04-28 23:40:00|11100.1|11094.1|11100.6|11094.6|11100.6|11094.6|11099.7|11093.7|0
1619653500000|2021-04-28 23:45:00|11100.2|11094.2|11100.2|11094.2|11101.1|11095.1|11100.2|11094.2|0
1619653800000|2021-04-28 23:50:00|11100.4|11094.4|11102.1|11096.1|11102.1|11096.1|11100.4|11094.4|0
1619654100000|2021-04-28 23:55:00|11102.2|11096.2|11103.8|11097.8|11104.8|11098.8|11102.2|11096.2|0
1619654400000|2021-04-29 00:00:00|11103.7|11097.7|11102.3|11096.3|11104.3|11098.3|11100.6|11094.6|0
1619654700000|2021-04-29 00:05:00|11102.8|11096.8|11102.9|11096.9|11103.9|11097.9|11100.2|11094.2|0
1619655000000|2021-04-29 00:10:00|11103.1|11097.1|11103.8|11097.8|11107|11101|11103.1|11097.1|0
1619655300000|2021-04-29 00:15:00|11095.6|11089.6|11095.4|11089.4|11098.8|11092.8|11095.4|11089.4|0
1619655600000|2021-04-29 00:20:00|11095.5|11089.5|11097.8|11091.8|11097.8|11091.8|11095.4|11089.4|0
1619655900000|2021-04-29 00:25:00|11097.7|11091.7|11096.8|11090.8|11097.9|11091.9|11095.5|11089.5|0
1619656200000|2021-04-29 00:30:00|11097.2|11091.2|11097.9|11091.9|11098.1|11092.1|11096.9|11090.9|0
1619656500000|2021-04-29 00:35:00|11098|11092|11098|11092|11098|11092|11097.9|11091.9|0
1619656800000|2021-04-29 00:40:00|11097.9|11091.9|11095.8|11089.8|11097.9|11091.9|11095.7|11089.7|0
1619657100000|2021-04-29 00:45:00|11095.9|11089.9|11095.9|11089.9|11095.9|11089.9|11095.8|11089.8|0
1619657400000|2021-04-29 00:50:00|11096.7|11090.7|11098.5|11092.5|11100.7|11094.7|11096.7|11090.7|0
1619657700000|2021-04-29 00:55:00|11099.3|11093.3|11098.5|11092.5|11100.9|11094.9|11098.4|11092.4|0
1619658000000|2021-04-29 01:00:00|11098.6|11092.6|11098.4|11092.4|11100.8|11094.8|11096.2|11090.2|0
1619658300000|2021-04-29 01:05:00|11098.1|11092.1|11098.5|11092.5|11098.5|11092.5|11096.2|11090.2|0
1619658600000|2021-04-29 01:10:00|11098.6|11092.6|11098.7|11092.7|11098.7|11092.7|11098.5|11092.5|0
1619658900000|2021-04-29 01:15:00|11098.8|11092.8|11105.7|11099.7|11107.9|11101.9|11098.8|11092.8|0
1619659200000|2021-04-29 01:20:00|11105.8|11099.8|11103.4|11097.4|11106.9|11100.9|11103.4|11097.4|0
1619659500000|2021-04-29 01:25:00|11103.8|11097.8|11103.5|11097.5|11105.6|11099.6|11103.4|11097.4|0
1619659800000|2021-04-29 01:30:00|11103.4|11097.4|11105.8|11099.8|11105.9|11099.9|11103.4|11097.4|0
1619660100000|2021-04-29 01:35:00|11105.9|11099.9|11106.1|11100.1|11108.2|11102.2|11103.5|11097.5|0
1619660400000|2021-04-29 01:40:00|11106.8|11100.8|11110.8|11104.8|11110.8|11104.8|11106.8|11100.8|0
1619660700000|2021-04-29 01:45:00|11110.9|11104.9|11111.1|11105.1|11113.3|11107.3|11110.7|11104.7|0
1619661000000|2021-04-29 01:50:00|11111.6|11105.6|11111.6|11105.6|11113.8|11107.8|11111.6|11105.6|0
1619661300000|2021-04-29 01:55:00|11111.7|11105.7|11112|11106|11116.7|11110.7|11111.6|11105.6|0
1619661600000|2021-04-29 02:00:00|11112.1|11106.1|11111.9|11105.9|11114.3|11108.3|11111.9|11105.9|0
1619661900000|2021-04-29 02:05:00|11111.8|11105.8|11114.1|11108.1|11114.2|11108.2|11111.8|11105.8|0
1619662200000|2021-04-29 02:10:00|11114.2|11108.2|11114|11108|11116.3|11110.3|11114|11108|0
1619662500000|2021-04-29 02:15:00|11114.1|11108.1|11111.9|11105.9|11116.2|11110.2|11111.8|11105.8|0
1619662800000|2021-04-29 02:20:00|11112.2|11106.2|11116.2|11110.2|11116.2|11110.2|11112.2|11106.2|0
1619663100000|2021-04-29 02:25:00|11116.1|11110.1|11118.2|11112.2|11118.2|11112.2|11113.9|11107.9|0
1619663400000|2021-04-29 02:30:00|11118.3|11112.3|11119.2|11113.2|11120.4|11114.4|11118.2|11112.2|0
1619663700000|2021-04-29 02:35:00|11119.3|11113.3|11120.4|11114.4|11120.5|11114.5|11119.3|11113.3|0
1619664300000|2021-04-29 02:45:00|11120.3|11114.3|11118.1|11112.1|11120.3|11114.3|11118|11112|0
1619664600000|2021-04-29 02:50:00|11118|11112|11115.8|11109.8|11118.1|11112.1|11115.8|11109.8|0
1619664900000|2021-04-29 02:55:00|11115.9|11109.9|11118|11112|11118.1|11112.1|11115.8|11109.8|0
1619665200000|2021-04-29 03:00:00|11117.3|11111.3|11115.8|11109.8|11117.3|11111.3|11113.5|11107.5|0
1619665500000|2021-04-29 03:05:00|11115.4|11109.4|11115.7|11109.7|11115.8|11109.8|11113.6|11107.6|0
1619665800000|2021-04-29 03:10:00|11115.4|11109.4|11114.7|11108.7|11115.8|11109.8|11113.5|11107.5|0
1619666100000|2021-04-29 03:15:00|11115|11109|11115.7|11109.7|11115.8|11109.8|11113.6|11107.6|0
1619666400000|2021-04-29 03:20:00|11115.8|11109.8|11113.7|11107.7|11115.8|11109.8|11113.6|11107.6|0
1619667000000|2021-04-29 03:30:00|11113.8|11107.8|11113.8|11107.8|11115.9|11109.9|11113.8|11107.8|0
1619667300000|2021-04-29 03:35:00|11114.1|11108.1|11115.9|11109.9|11115.9|11109.9|11113.7|11107.7|0
1619667600000|2021-04-29 03:40:00|11115.8|11109.8|11115.8|11109.8|11115.9|11109.9|11113.7|11107.7|0
1619667900000|2021-04-29 03:45:00|11115.5|11109.5|11115.8|11109.8|11115.8|11109.8|11113.7|11107.7|0
1619668200000|2021-04-29 03:50:00|11115.7|11109.7|11115.6|11109.6|11115.7|11109.7|11113.4|11107.4|0
1619668500000|2021-04-29 03:55:00|11115.2|11109.2|11114.6|11108.6|11115.6|11109.6|11113.4|11107.4|0
1619668800000|2021-04-29 04:00:00|11114.2|11108.2|11115.7|11109.7|11115.8|11109.8|11113.5|11107.5|0
1619669100000|2021-04-29 04:05:00|11115|11109|11115.9|11109.9|11115.9|11109.9|11113.6|11107.6|0
1619669400000|2021-04-29 04:10:00|11116|11110|11116.1|11110.1|11116.2|11110.2|11116|11110|0
1619669700000|2021-04-29 04:15:00|11116.2|11110.2|11118.3|11112.3|11118.4|11112.4|11116.1|11110.1|0
1619670000000|2021-04-29 04:20:00|11118.2|11112.2|11116.1|11110.1|11118.2|11112.2|11115.9|11109.9|0
1619670300000|2021-04-29 04:25:00|11116.9|11110.9|11114.1|11108.1|11118.3|11112.3|11114|11108|0
1619670600000|2021-04-29 04:30:00|11114|11108|11113.7|11107.7|11115.1|11109.1|11113.7|11107.7|0
1619670900000|2021-04-29 04:35:00|11113.6|11107.6|11111.5|11105.5|11113.6|11107.6|11111.5|11105.5|0
1619671200000|2021-04-29 04:40:00|11111.6|11105.6|11111.6|11105.6|11111.6|11105.6|11111.5|11105.5|0
1619671500000|2021-04-29 04:45:00|11111.5|11105.5|11111.6|11105.6|11111.6|11105.6|11111.5|11105.5|0
1619671800000|2021-04-29 04:50:00|11111.5|11105.5|11111.7|11105.7|11111.7|11105.7|11109.4|11103.4|0
1619672100000|2021-04-29 04:55:00|11111.6|11105.6|11110.4|11104.4|11111.6|11105.6|11109.3|11103.3|0
1619672400000|2021-04-29 05:00:00|11110|11104|11112.6|11106.6|11113.6|11107.6|11109.2|11103.2|0
1619672700000|2021-04-29 05:05:00|11112.2|11106.2|11117.9|11111.9|11118|11112|11111.4|11105.4|0
1619673000000|2021-04-29 05:10:00|11118|11112|11115.7|11109.7|11119|11113|11115.6|11109.6|0
1619673300000|2021-04-29 05:15:00|11115.6|11109.6|11113.5|11107.5|11115.8|11109.8|11113.5|11107.5|0
1619673600000|2021-04-29 05:20:00|11112.7|11106.7|11113.5|11107.5|11113.5|11107.5|11111.3|11105.3|0
1619673900000|2021-04-29 05:25:00|11113.6|11107.6|11113.5|11107.5|11113.6|11107.6|11111.3|11105.3|0
1619674200000|2021-04-29 05:30:00|11113.6|11107.6|11115.7|11109.7|11115.8|11109.8|11113.5|11107.5|0
1619674500000|2021-04-29 05:35:00|11115.8|11109.8|11113.5|11107.5|11115.8|11109.8|11113.5|11107.5|0
1619674800000|2021-04-29 05:40:00|11113.9|11107.9|11115.2|11109.2|11115.7|11109.7|11113.5|11107.5|0
1619675100000|2021-04-29 05:45:00|11115.6|11109.6|11118.8|11112.8|11118.8|11112.8|11115.6|11109.6|0
1619675400000|2021-04-29 05:50:00|11118.7|11112.7|11121.1|11115.1|11121.1|11115.1|11118.7|11112.7|0
1619675700000|2021-04-29 05:55:00|11121|11115|11113.6|11107.6|11121|11115|11113.6|11107.6|0
1619676000000|2021-04-29 06:00:00|11110.8|11108.8|11110.3|11108.3|11113.3|11111.3|11106.3|11104.3|53
1619676300000|2021-04-29 06:05:00|11109.8|11107.8|11099.8|11097.8|11110.3|11108.3|11099.8|11097.8|38
1619676600000|2021-04-29 06:10:00|11099.3|11097.3|11106.3|11104.3|11106.8|11104.8|11099.3|11097.3|21
1619676900000|2021-04-29 06:15:00|11106.8|11104.8|11110.8|11108.8|11111.3|11109.3|11105.3|11103.3|44
1619677200000|2021-04-29 06:20:00|11110.3|11108.3|11108.8|11106.8|11110.3|11108.3|11107.3|11105.3|10
1619677500000|2021-04-29 06:25:00|11108.3|11106.3|11102.3|11100.3|11108.8|11106.8|11100.3|11098.3|107
1619677800000|2021-04-29 06:30:00|11102.8|11100.8|11101.8|11099.8|11102.8|11100.8|11099.3|11097.3|45
1619678100000|2021-04-29 06:35:00|11102.3|11100.3|11103.3|11101.3|11106.8|11104.8|11101.8|11099.8|74
1619678400000|2021-04-29 06:40:00|11102.8|11100.8|11105.8|11103.8|11106.3|11104.3|11101.8|11099.8|72
1619678700000|2021-04-29 06:45:00|11106.3|11104.3|11105.8|11103.8|11108.3|11106.3|11103.8|11101.8|68
1619679000000|2021-04-29 06:50:00|11105.3|11103.3|11107.3|11105.3|11110.3|11108.3|11104.3|11102.3|45
1619679300000|2021-04-29 06:55:00|11106.8|11104.8|11114.3|11112.3|11114.3|11112.3|11106.8|11104.8|83
1619679600000|2021-04-29 07:00:00|11115.8|11113.8|11135.8|11133.8|11143.8|11141.8|11115.8|11113.8|1344
1619679900000|2021-04-29 07:05:00|11135.3|11133.3|11115.3|11113.3|11135.8|11133.8|11113.8|11111.8|683
1619680200000|2021-04-29 07:10:00|11115.8|11113.8|11115.3|11113.3|11121.8|11119.8|11110.8|11108.8|362
1619680500000|2021-04-29 07:15:00|11114.8|11112.8|11119.8|11117.8|11122.3|11120.3|11111.3|11109.3|324
1619680800000|2021-04-29 07:20:00|11119.3|11117.3|11121.3|11119.3|11122.8|11120.8|11116.3|11114.3|255
1619681100000|2021-04-29 07:25:00|11120.8|11118.8|11127.8|11125.8|11129.3|11127.3|11119.3|11117.3|282
1619681400000|2021-04-29 07:30:00|11128.3|11126.3|11140.8|11138.8|11141.8|11139.8|11122.8|11120.8|347
1619681700000|2021-04-29 07:35:00|11141.3|11139.3|11143.8|11141.8|11149.8|11147.8|11140.3|11138.3|385
1619682000000|2021-04-29 07:40:00|11144.4|11142.4|11148.4|11146.4|11149.9|11147.9|11139.9|11137.9|288
1619682300000|2021-04-29 07:45:00|11148.9|11146.9|11154.4|11152.4|11156.9|11154.9|11146.9|11144.9|342
1619682600000|2021-04-29 07:50:00|11154.9|11152.9|11159.4|11157.4|11161.4|11159.4|11153.9|11151.9|252
1619682900000|2021-04-29 07:55:00|11159.9|11157.9|11158.4|11156.4|11164.4|11162.4|11156.9|11154.9|286
1619683200000|2021-04-29 08:00:00|11157.9|11155.9|11154.9|11152.9|11158.9|11156.9|11153.4|11151.4|254
1619683500000|2021-04-29 08:05:00|11155.4|11153.4|11160.9|11158.9|11161.9|11159.9|11154.4|11152.4|388
1619683800000|2021-04-29 08:10:00|11161.4|11159.4|11157.4|11155.4|11162.9|11160.9|11153.9|11151.9|164
1619684100000|2021-04-29 08:15:00|11156.9|11154.9|11149.4|11147.4|11157.4|11155.4|11148.4|11146.4|207
1619684400000|2021-04-29 08:20:00|11149.9|11147.9|11150.4|11148.4|11152.4|11150.4|11146.9|11144.9|247
1619684700000|2021-04-29 08:25:00|11149.9|11147.9|11147.9|11145.9|11149.9|11147.9|11143.9|11141.9|220
1619685000000|2021-04-29 08:30:00|11148.4|11146.4|11147.4|11145.4|11150.4|11148.4|11143.9|11141.9|176
1619685300000|2021-04-29 08:35:00|11147.9|11145.9|11147.4|11145.4|11149.4|11147.4|11140.9|11138.9|188
1619685600000|2021-04-29 08:40:00|11146.9|11144.9|11146.9|11144.9|11149.9|11147.9|11144.9|11142.9|117
1619685900000|2021-04-29 08:45:00|11146.4|11144.4|11148.4|11146.4|11150.9|11148.9|11144.9|11142.9|202
1619686200000|2021-04-29 08:50:00|11147.9|11145.9|11140.9|11138.9|11149.9|11147.9|11138.9|11136.9|176
1619686500000|2021-04-29 08:55:00|11141.4|11139.4|11140.4|11138.4|11142.4|11140.4|11136.9|11134.9|146
1619686800000|2021-04-29 09:00:00|11139.9|11137.9|11138.9|11136.9|11141.9|11139.9|11136.9|11134.9|99
1619687100000|2021-04-29 09:05:00|11138.4|11136.4|11132.9|11130.9|11139.9|11137.9|11129.9|11127.9|236
1619687400000|2021-04-29 09:10:00|11132.4|11130.4|11131.4|11129.4|11134.4|11132.4|11127.9|11125.9|161
1619687700000|2021-04-29 09:15:00|11130.9|11128.9|11126.9|11124.9|11131.4|11129.4|11125.9|11123.9|189
1619688000000|2021-04-29 09:20:00|11127.9|11125.9|11126.4|11124.4|11130.9|11128.9|11124.4|11122.4|178
1619688300000|2021-04-29 09:25:00|11125.9|11123.9|11136.9|11134.9|11137.4|11135.4|11125.9|11123.9|126
1619688600000|2021-04-29 09:30:00|11136.4|11134.4|11137.9|11135.9|11140.4|11138.4|11132.9|11130.9|103
1619688900000|2021-04-29 09:35:00|11138.4|11136.4|11134.4|11132.4|11139.9|11137.9|11131.4|11129.4|105
1619689200000|2021-04-29 09:40:00|11133.9|11131.9|11136.9|11134.9|11136.9|11134.9|11132.9|11130.9|50
1619689500000|2021-04-29 09:45:00|11137.4|11135.4|11130.4|11128.4|11137.9|11135.9|11128.9|11126.9|151
1619689800000|2021-04-29 09:50:00|11129.9|11127.9|11130.9|11128.9|11133.9|11131.9|11128.4|11126.4|79
1619690100000|2021-04-29 09:55:00|11130.4|11128.4|11127.9|11125.9|11131.4|11129.4|11123.9|11121.9|126
1619690400000|2021-04-29 10:00:00|11126.9|11124.9|11120.9|11118.9|11127.4|11125.4|11120.4|11118.4|108
1619690700000|2021-04-29 10:05:00|11120.4|11118.4|11122.9|11120.9|11125.9|11123.9|11116.4|11114.4|142
1619691000000|2021-04-29 10:10:00|11123.4|11121.4|11119.4|11117.4|11123.4|11121.4|11118.9|11116.9|91
1619691300000|2021-04-29 10:15:00|11118.9|11116.9|11118.9|11116.9|11122.9|11120.9|11117.9|11115.9|199
1619691600000|2021-04-29 10:20:00|11119.4|11117.4|11109.4|11107.4|11119.4|11117.4|11108.9|11106.9|155
1619691900000|2021-04-29 10:25:00|11109.9|11107.9|11113.9|11111.9|11115.9|11113.9|11109.9|11107.9|135
1619692200000|2021-04-29 10:30:00|11114.4|11112.4|11113.4|11111.4|11116.4|11114.4|11111.4|11109.4|108
1619692500000|2021-04-29 10:35:00|11113.9|11111.9|11119.4|11117.4|11121.9|11119.9|11111.9|11109.9|139
1619692800000|2021-04-29 10:40:00|11119.9|11117.9|11121.9|11119.9|11122.9|11120.9|11118.9|11116.9|72
1619693100000|2021-04-29 10:45:00|11122.4|11120.4|11126.9|11124.9|11127.9|11125.9|11121.9|11119.9|111
1619693400000|2021-04-29 10:50:00|11126.4|11124.4|11125.4|11123.4|11128.9|11126.9|11124.9|11122.9|68
1619693700000|2021-04-29 10:55:00|11125.9|11123.9|11120.9|11118.9|11126.9|11124.9|11120.4|11118.4|126
1619694000000|2021-04-29 11:00:00|11121.4|11119.4|11121.9|11119.9|11125.4|11123.4|11120.9|11118.9|88
1619694300000|2021-04-29 11:05:00|11122.4|11120.4|11121.9|11119.9|11124.4|11122.4|11120.9|11118.9|95
1619694600000|2021-04-29 11:10:00|11121.4|11119.4|11120.9|11118.9|11123.9|11121.9|11119.4|11117.4|111
1619694900000|2021-04-29 11:15:00|11120.4|11118.4|11115.9|11113.9|11120.9|11118.9|11114.9|11112.9|210
1619695200000|2021-04-29 11:20:00|11116.4|11114.4|11106.9|11104.9|11116.9|11114.9|11104.9|11102.9|131
1619695500000|2021-04-29 11:25:00|11106.4|11104.4|11099.9|11097.9|11107.4|11105.4|11097.9|11095.9|210
1619695800000|2021-04-29 11:30:00|11099.4|11097.4|11103.9|11101.9|11103.9|11101.9|11097.9|11095.9|214
1619696100000|2021-04-29 11:35:00|11103.4|11101.4|11102.4|11100.4|11105.4|11103.4|11100.9|11098.9|72
1619696400000|2021-04-29 11:40:00|11103.2|11101.2|11096.7|11094.7|11103.7|11101.7|11096.7|11094.7|116
1619696700000|2021-04-29 11:45:00|11096.2|11094.2|11099.7|11097.7|11099.7|11097.7|11094.7|11092.7|183
1619697000000|2021-04-29 11:50:00|11100.2|11098.2|11093.7|11091.7|11101.2|11099.2|11093.7|11091.7|158
1619697300000|2021-04-29 11:55:00|11094.2|11092.2|11089.7|11087.7|11094.7|11092.7|11088.7|11086.7|118
1619697600000|2021-04-29 12:00:00|11089.2|11087.2|11088.7|11086.7|11090.7|11088.7|11086.7|11084.7|130
1619697900000|2021-04-29 12:05:00|11089.2|11087.2|11086.7|11084.7|11089.7|11087.7|11085.2|11083.2|186
1619698200000|2021-04-29 12:10:00|11085.7|11083.7|11092.2|11090.2|11094.2|11092.2|11085.2|11083.2|123
1619698500000|2021-04-29 12:15:00|11092.7|11090.7|11093.7|11091.7|11097.7|11095.7|11092.2|11090.2|243
1619698800000|2021-04-29 12:20:00|11094.2|11092.2|11096.7|11094.7|11099.2|11097.2|11093.7|11091.7|214
1619699100000|2021-04-29 12:25:00|11097.2|11095.2|11109.2|11107.2|11109.7|11107.7|11096.7|11094.7|100
1619699400000|2021-04-29 12:30:00|11109.7|11107.7|11105.7|11103.7|11110.2|11108.2|11101.7|11099.7|207
1619699700000|2021-04-29 12:35:00|11106.2|11104.2|11110.7|11108.7|11111.7|11109.7|11100.7|11098.7|192
1619700000000|2021-04-29 12:40:00|11111.2|11109.2|11110.7|11108.7|11114.2|11112.2|11103.7|11101.7|292
1619700300000|2021-04-29 12:45:00|11111.2|11109.2|11110.7|11108.7|11111.7|11109.7|11107.7|11105.7|130
1619700600000|2021-04-29 12:50:00|11111.2|11109.2|11110.7|11108.7|11112.2|11110.2|11107.7|11105.7|160
1619700900000|2021-04-29 12:55:00|11109.7|11107.7|11112.7|11110.7|11115.7|11113.7|11109.2|11107.2|157
1619701200000|2021-04-29 13:00:00|11112.2|11110.2|11114.7|11112.7|11118.2|11116.2|11111.2|11109.2|236
1619701500000|2021-04-29 13:05:00|11114.2|11112.2|11115.7|11113.7|11116.7|11114.7|11109.7|11107.7|150
1619701800000|2021-04-29 13:10:00|11116.2|11114.2|11111.7|11109.7|11117.7|11115.7|11111.7|11109.7|252
1619702100000|2021-04-29 13:15:00|11111.2|11109.2|11116.7|11114.7|11117.7|11115.7|11109.7|11107.7|113
1619702400000|2021-04-29 13:20:00|11117.2|11115.2|11116.2|11114.2|11118.7|11116.7|11113.7|11111.7|162
1619702700000|2021-04-29 13:25:00|11116.7|11114.7|11116.7|11114.7|11119.7|11117.7|11111.7|11109.7|231
1619703000000|2021-04-29 13:30:00|11117.2|11115.2|11107.7|11105.7|11120.2|11118.2|11107.7|11105.7|390
1619703300000|2021-04-29 13:35:00|11107.2|11105.2|11110.7|11108.7|11115.7|11113.7|11105.7|11103.7|275
1619703600000|2021-04-29 13:40:00|11110.2|11108.2|11102.7|11100.7|11113.2|11111.2|11101.2|11099.2|219
1619703900000|2021-04-29 13:45:00|11103.2|11101.2|11104.7|11102.7|11108.7|11106.7|11101.7|11099.7|398
1619704200000|2021-04-29 13:50:00|11104.2|11102.2|11090.7|11088.7|11104.7|11102.7|11088.7|11086.7|404
1619704500000|2021-04-29 13:55:00|11090.2|11088.2|11088.7|11086.7|11091.7|11089.7|11083.2|11081.2|472
1619704800000|2021-04-29 14:00:00|11088.2|11086.2|11087.7|11085.7|11089.7|11087.7|11079.2|11077.2|485
1619705100000|2021-04-29 14:05:00|11087.2|11085.2|11092.7|11090.7|11100.2|11098.2|11084.7|11082.7|356
1619705400000|2021-04-29 14:10:00|11091.7|11089.7|11078.2|11076.2|11091.7|11089.7|11075.2|11073.2|393
1619705700000|2021-04-29 14:15:00|11078.7|11076.7|11076.7|11074.7|11080.2|11078.2|11070.7|11068.7|547
1619706000000|2021-04-29 14:20:00|11077.2|11075.2|11083.7|11081.7|11085.7|11083.7|11074.2|11072.2|322
1619706300000|2021-04-29 14:25:00|11083.2|11081.2|11080.2|11078.2|11083.7|11081.7|11077.7|11075.7|268
1619706600000|2021-04-29 14:30:00|11080.7|11078.7|11080.7|11078.7|11082.7|11080.7|11072.7|11070.7|330
1619706900000|2021-04-29 14:35:00|11081.2|11079.2|11074.7|11072.7|11081.7|11079.7|11073.7|11071.7|304
1619707200000|2021-04-29 14:40:00|11074.2|11072.2|11074.7|11072.7|11077.7|11075.7|11072.7|11070.7|229
1619707500000|2021-04-29 14:45:00|11075.2|11073.2|11065.7|11063.7|11075.7|11073.7|11063.7|11061.7|459
1619707800000|2021-04-29 14:50:00|11066.2|11064.2|11073.7|11071.7|11078.2|11076.2|11065.2|11063.2|493
1619708100000|2021-04-29 14:55:00|11074.7|11072.7|11078.7|11076.7|11079.2|11077.2|11071.2|11069.2|260
1619708400000|2021-04-29 15:00:00|11078.2|11076.2|11079.7|11077.7|11081.7|11079.7|11074.2|11072.2|363
1619708700000|2021-04-29 15:05:00|11080.2|11078.2|11089.7|11087.7|11091.7|11089.7|11079.7|11077.7|429
1619709000000|2021-04-29 15:10:00|11090.2|11088.2|11095.7|11093.7|11097.7|11095.7|11089.7|11087.7|535
1619709300000|2021-04-29 15:15:00|11095.2|11093.2|11086.7|11084.7|11095.7|11093.7|11084.7|11082.7|687
1619709600000|2021-04-29 15:20:00|11087.2|11085.2|11077.7|11075.7|11087.7|11085.7|11077.7|11075.7|655
1619709900000|2021-04-29 15:25:00|11076.7|11074.7|11082.7|11080.7|11082.7|11080.7|11072.7|11070.7|2148
1619710200000|2021-04-29 15:30:00|11083.7|11081.7|11080.7|11078.7|11083.7|11081.7|11075.7|11073.7|705
1619710500000|2021-04-29 15:35:00|11081.2|11079.2|11082.2|11080.2|11085.2|11083.2|11079.2|11077.2|111
1619710800000|2021-04-29 15:40:00|11082.7|11080.7|11084.7|11082.7|11086.2|11084.2|11081.2|11079.2|72
1619711100000|2021-04-29 15:45:00|11084.2|11082.2|11084.7|11082.7|11085.7|11083.7|11081.7|11079.7|183
1619711400000|2021-04-29 15:50:00|11084.2|11082.2|11080.7|11078.7|11084.7|11082.7|11079.7|11077.7|2065
1619711700000|2021-04-29 15:55:00|11079.7|11077.7|11071.7|11069.7|11080.7|11078.7|11071.7|11069.7|85
1619712000000|2021-04-29 16:00:00|11071.2|11069.2|11064.2|11062.2|11072.7|11070.7|11063.7|11061.7|124
1619712300000|2021-04-29 16:05:00|11063.7|11061.7|11054.2|11052.2|11065.2|11063.2|11052.7|11050.7|142
1619712600000|2021-04-29 16:10:00|11054.7|11052.7|11062.2|11060.2|11062.2|11060.2|11052.7|11050.7|22
1619712900000|2021-04-29 16:15:00|11061.7|11059.7|11060.2|11058.2|11062.2|11060.2|11054.7|11052.7|11
1619713200000|2021-04-29 16:20:00|11060.7|11058.7|11055.2|11053.2|11061.2|11059.2|11054.7|11052.7|42
1619713500000|2021-04-29 16:25:00|11055.7|11053.7|11056.2|11054.2|11057.2|11055.2|11049.7|11047.7|90
1619713800000|2021-04-29 16:30:00|11055.7|11053.7|11061.2|11059.2|11063.2|11061.2|11052.7|11050.7|27
1619714100000|2021-04-29 16:35:00|11060.7|11058.7|11063.2|11061.2|11063.7|11061.7|11060.7|11058.7|24
1619714400000|2021-04-29 16:40:00|11063.7|11061.7|11066.7|11064.7|11066.7|11064.7|11062.2|11060.2|8
1619714700000|2021-04-29 16:45:00|11066.2|11064.2|11071.2|11069.2|11072.2|11070.2|11064.7|11062.7|12
1619715000000|2021-04-29 16:50:00|11070.7|11068.7|11072.2|11070.2|11074.7|11072.7|11070.7|11068.7|21
1619715300000|2021-04-29 16:55:00|11071.7|11069.7|11069.2|11067.2|11071.7|11069.7|11067.2|11065.2|20
1619715600000|2021-04-29 17:00:00|11068.7|11066.7|11067.2|11065.2|11069.7|11067.7|11067.2|11065.2|12
1619715900000|2021-04-29 17:05:00|11067.7|11065.7|11069.7|11067.7|11072.7|11070.7|11067.7|11065.7|7
1619716200000|2021-04-29 17:10:00|11071.2|11069.2|11071.2|11069.2|11073.7|11071.7|11070.2|11068.2|8
1619716500000|2021-04-29 17:15:00|11070.7|11068.7|11071.2|11069.2|11072.7|11070.7|11070.2|11068.2|4
1619716800000|2021-04-29 17:20:00|11071.7|11069.7|11072.7|11070.7|11072.7|11070.7|11069.7|11067.7|3
1619717100000|2021-04-29 17:25:00|11072.2|11070.2|11074.2|11072.2|11075.2|11073.2|11070.2|11068.2|22
1619717400000|2021-04-29 17:30:00|11074.7|11072.7|11072.7|11070.7|11074.7|11072.7|11071.7|11069.7|6
1619717700000|2021-04-29 17:35:00|11073.2|11071.2|11071.2|11069.2|11074.7|11072.7|11071.2|11069.2|5
1619718000000|2021-04-29 17:40:00|11070.7|11068.7|11075.2|11073.2|11077.2|11075.2|11070.7|11068.7|7
1619718300000|2021-04-29 17:45:00|11075.7|11073.7|11074.2|11072.2|11076.7|11074.7|11074.2|11072.2|18
1619718600000|2021-04-29 17:50:00|11074.7|11072.7|11073.2|11071.2|11076.2|11074.2|11072.7|11070.7|5
1619718900000|2021-04-29 17:55:00|11073.7|11071.7|11072.2|11070.2|11074.7|11072.7|11070.7|11068.7|19
1619719200000|2021-04-29 18:00:00|11072.7|11070.7|11074.2|11072.2|11075.7|11073.7|11072.7|11070.7|3
1619719500000|2021-04-29 18:05:00|11074.7|11072.7|11076.2|11074.2|11077.7|11075.7|11074.2|11072.2|15
1619719800000|2021-04-29 18:10:00|11075.7|11073.7|11077.7|11075.7|11079.2|11077.2|11075.7|11073.7|22
1619720100000|2021-04-29 18:15:00|11078.2|11076.2|11082.2|11080.2|11082.7|11080.7|11076.7|11074.7|37
1619720400000|2021-04-29 18:20:00|11083.2|11081.2|11079.2|11077.2|11084.2|11082.2|11078.2|11076.2|15
1619720700000|2021-04-29 18:25:00|11079.7|11077.7|11078.2|11076.2|11079.7|11077.7|11077.2|11075.2|13
1619721000000|2021-04-29 18:30:00|11078.7|11076.7|11080.2|11078.2|11082.2|11080.2|11078.2|11076.2|34
1619721300000|2021-04-29 18:35:00|11079.7|11077.7|11082.2|11080.2|11082.7|11080.7|11078.7|11076.7|17
1619721600000|2021-04-29 18:40:00|11081.7|11079.7|11085.2|11083.2|11085.7|11083.7|11079.2|11077.2|17
1619721900000|2021-04-29 18:45:00|11085.7|11083.7|11086.7|11084.7|11092.7|11090.7|11084.2|11082.2|58
1619722200000|2021-04-29 18:50:00|11087.2|11085.2|11086.2|11084.2|11087.2|11085.2|11083.2|11081.2|9
1619722500000|2021-04-29 18:55:00|11085.7|11083.7|11088.2|11086.2|11088.2|11086.2|11082.7|11080.7|16
1619722800000|2021-04-29 19:00:00|11088.7|11086.7|11087.7|11085.7|11091.7|11089.7|11087.2|11085.2|34
1619723100000|2021-04-29 19:05:00|11088.2|11086.2|11088.2|11086.2|11091.7|11089.7|11087.2|11085.2|63
1619723400000|2021-04-29 19:10:00|11088.7|11086.7|11091.2|11089.2|11092.7|11090.7|11088.7|11086.7|21
1619723700000|2021-04-29 19:15:00|11091.7|11089.7|11089.7|11087.7|11091.7|11089.7|11088.2|11086.2|9
1619724000000|2021-04-29 19:20:00|11089.2|11087.2|11086.2|11084.2|11090.2|11088.2|11086.2|11084.2|12
1619724300000|2021-04-29 19:25:00|11086.7|11084.7|11087.2|11085.2|11088.7|11086.7|11085.7|11083.7|0
1619724600000|2021-04-29 19:30:00|11086.7|11084.7|11088.2|11086.2|11088.7|11086.7|11085.2|11083.2|6
1619724900000|2021-04-29 19:35:00|11088.7|11086.7|11088.7|11086.7|11088.7|11086.7|11086.7|11084.7|8
1619725200000|2021-04-29 19:40:00|11088.2|11086.2|11088.7|11086.7|11088.7|11086.7|11086.7|11084.7|6
1619725500000|2021-04-29 19:45:00|11089.7|11087.7|11091.2|11089.2|11093.2|11091.2|11089.2|11087.2|45
1619725800000|2021-04-29 19:50:00|11089.7|11087.7|11092.7|11090.7|11093.2|11091.2|11089.2|11087.2|23
1619726100000|2021-04-29 19:55:00|11092.2|11090.2|11095.8|11089.8|11095.9|11091.7|11089.7|11087.7|54
1619726400000|2021-04-29 20:00:00|11096.7|11090.7|11096.2|11090.2|11098.9|11092.9|11090.4|11084.4|0
1619726700000|2021-04-29 20:05:00|11096.7|11090.7|11095.4|11089.4|11097.4|11091.4|11093.6|11087.6|0
1619727000000|2021-04-29 20:10:00|11095.5|11089.5|11089.4|11083.4|11095.9|11089.9|11089.4|11083.4|0
1619727300000|2021-04-29 20:15:00|11089.6|11083.6|11088.7|11082.7|11089.6|11083.6|11088|11082|0
1619727600000|2021-04-29 20:20:00|11088.5|11082.5|11088.5|11082.5|11088.9|11082.9|11088.3|11082.3|0
1619727900000|2021-04-29 20:25:00|11088.3|11082.3|11088.3|11082.3|11088.5|11082.5|11088.3|11082.3|0
1619728200000|2021-04-29 20:30:00|11088|11082|11090.1|11084.1|11090.6|11084.6|11087.3|11081.3|0
1619728500000|2021-04-29 20:35:00|11090.2|11084.2|11087.8|11081.8|11091.1|11085.1|11087.8|11081.8|0
1619728800000|2021-04-29 20:40:00|11087.9|11081.9|11087.3|11081.3|11088.3|11082.3|11087.3|11081.3|0
1619729100000|2021-04-29 20:45:00|11087.4|11081.4|11089.1|11083.1|11091.1|11085.1|11087.3|11081.3|0
1619729400000|2021-04-29 20:50:00|11089|11083|11089.6|11083.6|11090.1|11084.1|11088.3|11082.3|0
1619729700000|2021-04-29 20:55:00|11089.5|11083.5|11088.3|11082.3|11089.7|11083.7|11088|11082|0
1619730000000|2021-04-29 21:00:00|11088.7|11082.7|11087.8|11081.8|11088.9|11082.9|11087.8|11081.8|0
1619730300000|2021-04-29 21:05:00|11088.5|11082.5|11088.3|11082.3|11088.5|11082.5|11088.3|11082.3|0
1619730600000|2021-04-29 21:10:00|11087.6|11081.6|11087.8|11081.8|11088.5|11082.5|11087.6|11081.6|0
1619730900000|2021-04-29 21:15:00|11087.6|11081.6|11088.5|11082.5|11088.7|11082.7|11087.6|11081.6|0
1619731200000|2021-04-29 21:20:00|11087.8|11081.8|11088.3|11082.3|11088.5|11082.5|11087.8|11081.8|0
1619731500000|2021-04-29 21:25:00|11088|11082|11088.7|11082.7|11088.7|11082.7|11087.8|11081.8|0
1619731800000|2021-04-29 21:30:00|11088.9|11082.9|11089.5|11083.5|11089.5|11083.5|11088.7|11082.7|0
1619732100000|2021-04-29 21:35:00|11089.1|11083.1|11088.9|11082.9|11089.1|11083.1|11088.9|11082.9|0
1619732700000|2021-04-29 21:45:00|11088.7|11082.7|11088.7|11082.7|11088.7|11082.7|11088.7|11082.7|0
1619733000000|2021-04-29 21:50:00|11088.5|11082.5|11088.7|11082.7|11088.9|11082.9|11088.5|11082.5|0
1619733300000|2021-04-29 21:55:00|11088.9|11082.9|11088.9|11082.9|11089.1|11083.1|11088.5|11082.5|0
1619733600000|2021-04-29 22:00:00|11089.1|11083.1|11090.4|11084.4|11091.1|11085.1|11088.2|11082.2|0
1619733900000|2021-04-29 22:05:00|11090.5|11084.5|11085.1|11079.1|11090.9|11084.9|11084.4|11078.4|0
1619734200000|2021-04-29 22:10:00|11085.2|11079.2|11083.9|11077.9|11087.1|11081.1|11083.4|11077.4|0
1619734500000|2021-04-29 22:15:00|11084|11078|11085.6|11079.6|11086.1|11080.1|11084|11078|0
1619734800000|2021-04-29 22:20:00|11085.7|11079.7|11087.1|11081.1|11088.1|11082.1|11085.6|11079.6|0
1619735100000|2021-04-29 22:25:00|11087.2|11081.2|11087.1|11081.1|11088.1|11082.1|11087.1|11081.1|0
1619735700000|2021-04-29 22:35:00|11087|11081|11084.4|11078.4|11087|11081|11084.4|11078.4|0
1619736000000|2021-04-29 22:40:00|11084.5|11078.5|11085.1|11079.1|11085.6|11079.6|11083.9|11077.9|0
1619736300000|2021-04-29 22:45:00|11085|11079|11083.4|11077.4|11085|11079|11083.4|11077.4|0
1619736600000|2021-04-29 22:50:00|11083.5|11077.5|11086.1|11080.1|11086.1|11080.1|11083.4|11077.4|0
1619736900000|2021-04-29 22:55:00|11086|11080|11086.1|11080.1|11086.6|11080.6|11085.6|11079.6|0
1619737200000|2021-04-29 23:00:00|11086.2|11080.2|11085.7|11079.7|11086.7|11080.7|11085.7|11079.7|0
1619737500000|2021-04-29 23:05:00|11085.6|11079.6|11085.2|11079.2|11085.7|11079.7|11084.7|11078.7|0
1619737800000|2021-04-29 23:10:00|11085.4|11079.4|11085.7|11079.7|11086.2|11080.2|11084.5|11078.5|0
1619738100000|2021-04-29 23:15:00|11085.8|11079.8|11085.7|11079.7|11086.2|11080.2|11085.2|11079.2|0
1619738400000|2021-04-29 23:20:00|11085.8|11079.8|11086.7|11080.7|11086.7|11080.7|11085.7|11079.7|0
1619738700000|2021-04-29 23:25:00|11086.8|11080.8|11087.2|11081.2|11089.4|11083.4|11086.8|11080.8|0
1619739000000|2021-04-29 23:30:00|11087.4|11081.4|11085.2|11079.2|11087.7|11081.7|11084.5|11078.5|0
1619739300000|2021-04-29 23:35:00|11085.1|11079.1|11080.3|11074.3|11085.1|11079.1|11079.8|11073.8|0
1619739600000|2021-04-29 23:40:00|11080.2|11074.2|11077.3|11071.3|11080.2|11074.2|11076.1|11070.1|0
1619739900000|2021-04-29 23:45:00|11077.2|11071.2|11082|11076|11083.5|11077.5|11076.8|11070.8|0
1619740200000|2021-04-29 23:50:00|11081.9|11075.9|11080.4|11074.4|11082|11076|11078.8|11072.8|0
1619740500000|2021-04-29 23:55:00|11081|11075|11082|11076|11083|11077|11081|11075|0
1619740800000|2021-04-30 00:00:00|11082.1|11076.1|11081.2|11075.2|11085.7|11079.7|11081|11075|0
1619741100000|2021-04-30 00:05:00|11081|11075|11079.3|11073.3|11081.5|11075.5|11077.3|11071.3|0
1619741400000|2021-04-30 00:10:00|11079.4|11073.4|11079.3|11073.3|11079.8|11073.8|11075.6|11069.6|0
1619741700000|2021-04-30 00:15:00|11079.2|11073.2|11082.8|11076.8|11082.8|11076.8|11078.2|11072.2|0
1619742000000|2021-04-30 00:20:00|11082.7|11076.7|11083.6|11077.6|11085|11079|11080.5|11074.5|0
1619742300000|2021-04-30 00:25:00|11085|11079|11085.3|11079.3|11085.3|11079.3|11078.4|11072.4|0
1619742600000|2021-04-30 00:30:00|11085.2|11079.2|11083.1|11077.1|11085.3|11079.3|11080.9|11074.9|0
1619742900000|2021-04-30 00:35:00|11083|11077|11085.1|11079.1|11085.2|11079.2|11080.7|11074.7|0
1619743200000|2021-04-30 00:40:00|11084.3|11078.3|11085.2|11079.2|11087.4|11081.4|11082.9|11076.9|0
1619743500000|2021-04-30 00:45:00|11086|11080|11087.2|11081.2|11087.4|11081.4|11085|11079|0
1619743800000|2021-04-30 00:50:00|11087.1|11081.1|11085|11079|11087.2|11081.2|11085|11079|0
1619744100000|2021-04-30 00:55:00|11085.1|11079.1|11082.6|11076.6|11085.1|11079.1|11082.5|11076.5|0
1619744400000|2021-04-30 01:00:00|11082.7|11076.7|11082.6|11076.6|11084.9|11078.9|11080|11074|0
1619744700000|2021-04-30 01:05:00|11082.5|11076.5|11082.6|11076.6|11084.9|11078.9|11082.5|11076.5|0
1619745000000|2021-04-30 01:10:00|11082.7|11076.7|11082.7|11076.7|11084.9|11078.9|11082.5|11076.5|0
1619745300000|2021-04-30 01:15:00|11082.6|11076.6|11080.4|11074.4|11082.6|11076.6|11078|11072|0
1619745600000|2021-04-30 01:20:00|11081.2|11075.2|11080.4|11074.4|11082.6|11076.6|11080.3|11074.3|0
1619745900000|2021-04-30 01:25:00|11080.3|11074.3|11080.4|11074.4|11080.4|11074.4|11078.1|11072.1|0
1619746200000|2021-04-30 01:30:00|11080.3|11074.3|11078.2|11072.2|11082.7|11076.7|11078.1|11072.1|0
1619746500000|2021-04-30 01:35:00|11078.1|11072.1|11078.3|11072.3|11080.5|11074.5|11078.1|11072.1|0
1619746800000|2021-04-30 01:40:00|11078.2|11072.2|11073.7|11067.7|11078.3|11072.3|11073.7|11067.7|0
1619747100000|2021-04-30 01:45:00|11073.8|11067.8|11075.9|11069.9|11076|11070|11073.7|11067.7|0
1619747400000|2021-04-30 01:50:00|11075.8|11069.8|11075.9|11069.9|11078.1|11072.1|11073.5|11067.5|0
1619747700000|2021-04-30 01:55:00|11075.8|11069.8|11075.8|11069.8|11075.9|11069.9|11074.7|11068.7|0
1619748000000|2021-04-30 02:00:00|11075.7|11069.7|11071.4|11065.4|11075.7|11069.7|11071.4|11065.4|0
1619748300000|2021-04-30 02:05:00|11071.5|11065.5|11071.5|11065.5|11073.7|11067.7|11071.4|11065.4|0
1619748600000|2021-04-30 02:10:00|11071.4|11065.4|11069.2|11063.2|11071.5|11065.5|11069.1|11063.1|0
1619748900000|2021-04-30 02:15:00|11069.1|11063.1|11066.7|11060.7|11069.2|11063.2|11066.7|11060.7|0
1619749200000|2021-04-30 02:20:00|11066.6|11060.6|11064.3|11058.3|11066.7|11060.7|11064.3|11058.3|0
1619749500000|2021-04-30 02:25:00|11064.4|11058.4|11064.3|11058.3|11066.5|11060.5|11064.2|11058.2|0
1619749800000|2021-04-30 02:30:00|11064.4|11058.4|11066.8|11060.8|11069|11063|11064.3|11058.3|0
1619750100000|2021-04-30 02:35:00|11066.9|11060.9|11069.1|11063.1|11069.1|11063.1|11066.9|11060.9|0
1619750400000|2021-04-30 02:40:00|11069|11063|11066.9|11060.9|11069.2|11063.2|11066.9|11060.9|0
1619750700000|2021-04-30 02:45:00|11067|11061|11066.8|11060.8|11067|11061|11064.6|11058.6|0
1619751000000|2021-04-30 02:50:00|11066.7|11060.7|11064.7|11058.7|11066.8|11060.8|11064.6|11058.6|0
1619751300000|2021-04-30 02:55:00|11064.6|11058.6|11064.6|11058.6|11064.6|11058.6|11064.5|11058.5|0
1619751600000|2021-04-30 03:00:00|11064.5|11058.5|11062.5|11056.5|11064.6|11058.6|11062.4|11056.4|0
1619751900000|2021-04-30 03:05:00|11062.4|11056.4|11062.5|11056.5|11062.5|11056.5|11062.4|11056.4|0
1619752200000|2021-04-30 03:10:00|11062.4|11056.4|11062.4|11056.4|11062.4|11056.4|11062.4|11056.4|0
1619752500000|2021-04-30 03:15:00|11062.3|11056.3|11062.3|11056.3|11062.4|11056.4|11062.3|11056.3|0
1619752800000|2021-04-30 03:20:00|11062.2|11056.2|11060|11054|11062.2|11056.2|11059.9|11053.9|0
1619753100000|2021-04-30 03:25:00|11060.1|11054.1|11062.3|11056.3|11062.4|11056.4|11060|11054|0
1619753400000|2021-04-30 03:30:00|11062.4|11056.4|11062.6|11056.6|11062.6|11056.6|11060.4|11054.4|0
1619753700000|2021-04-30 03:35:00|11062.2|11056.2|11062.7|11056.7|11062.7|11056.7|11060.5|11054.5|0
1619754000000|2021-04-30 03:40:00|11063.1|11057.1|11062.8|11056.8|11065.1|11059.1|11062.7|11056.7|0
1619754300000|2021-04-30 03:45:00|11063.6|11057.6|11067.1|11061.1|11067.2|11061.2|11063.6|11057.6|0
1619754600000|2021-04-30 03:50:00|11066.3|11060.3|11067.2|11061.2|11067.2|11061.2|11064.9|11058.9|0
1619754900000|2021-04-30 03:55:00|11067.3|11061.3|11067.2|11061.2|11067.3|11061.3|11067.2|11061.2|0
1619755200000|2021-04-30 04:00:00|11067.3|11061.3|11071.8|11065.8|11071.8|11065.8|11067.2|11061.2|0
1619755500000|2021-04-30 04:05:00|11071.4|11065.4|11069.6|11063.6|11071.8|11065.8|11069.6|11063.6|0
1619755800000|2021-04-30 04:10:00|11069.5|11063.5|11065.2|11059.2|11069.5|11063.5|11065.1|11059.1|0
1619756100000|2021-04-30 04:15:00|11065.3|11059.3|11062.8|11056.8|11065.3|11059.3|11062.8|11056.8|0
1619756400000|2021-04-30 04:20:00|11062.9|11056.9|11060.5|11054.5|11062.9|11056.9|11060.5|11054.5|0
1619756700000|2021-04-30 04:25:00|11060.6|11054.6|11060.6|11054.6|11060.6|11054.6|11060.5|11054.5|0
1619757000000|2021-04-30 04:30:00|11060.5|11054.5|11062.9|11056.9|11062.9|11056.9|11060.5|11054.5|0
1619757300000|2021-04-30 04:35:00|11062.8|11056.8|11062.8|11056.8|11062.9|11056.9|11062.8|11056.8|0
1619757600000|2021-04-30 04:40:00|11062.9|11056.9|11062.9|11056.9|11062.9|11056.9|11062.8|11056.8|0
1619757900000|2021-04-30 04:45:00|11062.8|11056.8|11062.7|11056.7|11062.9|11056.9|11062.7|11056.7|0
1619758500000|2021-04-30 04:55:00|11062.3|11056.3|11062.7|11056.7|11062.7|11056.7|11060.5|11054.5|0
1619758800000|2021-04-30 05:00:00|11062.8|11056.8|11064.9|11058.9|11065.1|11059.1|11062.8|11056.8|0
1619759100000|2021-04-30 05:05:00|11065|11059|11065|11059|11065.1|11059.1|11062.8|11056.8|0
1619759400000|2021-04-30 05:10:00|11064.9|11058.9|11060.4|11054.4|11065|11059|11060.3|11054.3|0
1619759700000|2021-04-30 05:15:00|11060.3|11054.3|11060.2|11054.2|11062.4|11056.4|11060.1|11054.1|0
1619760000000|2021-04-30 05:20:00|11060.1|11054.1|11057.9|11051.9|11060.3|11054.3|11057.9|11051.9|0
1619760300000|2021-04-30 05:25:00|11058|11052|11053.3|11047.3|11060.1|11054.1|11053.3|11047.3|0
1619760600000|2021-04-30 05:30:00|11053.4|11047.4|11053.3|11047.3|11053.5|11047.5|11051.1|11045.1|0
1619760900000|2021-04-30 05:35:00|11053.2|11047.2|11053.5|11047.5|11053.6|11047.6|11051|11045|0
1619761200000|2021-04-30 05:40:00|11053.6|11047.6|11051.3|11045.3|11053.6|11047.6|11051.3|11045.3|0
1619761500000|2021-04-30 05:45:00|11052|11046|11054.2|11048.2|11055.2|11049.2|11051.9|11045.9|0
1619761800000|2021-04-30 05:50:00|11054.3|11048.3|11054.2|11048.2|11056.4|11050.4|11054.1|11048.1|0
1619762100000|2021-04-30 05:55:00|11054.1|11048.1|11058.4|11052.4|11060.7|11054.7|11054.1|11048.1|0
1619762400000|2021-04-30 06:00:00|11066.2|11064.2|11076.2|11074.2|11080.7|11078.7|11065.7|11063.7|102
1619762700000|2021-04-30 06:05:00|11076.7|11074.7|11077.7|11075.7|11078.2|11076.2|11073.2|11071.2|31
1619763000000|2021-04-30 06:10:00|11077.2|11075.2|11084.2|11082.2|11084.2|11082.2|11076.2|11074.2|21
1619763300000|2021-04-30 06:15:00|11084.7|11082.7|11089.7|11087.7|11090.2|11088.2|11084.2|11082.2|5
1619763600000|2021-04-30 06:20:00|11089.2|11087.2|11088.2|11086.2|11095.2|11093.2|11088.2|11086.2|77
1619763900000|2021-04-30 06:25:00|11087.7|11085.7|11087.2|11085.2|11087.7|11085.7|11085.2|11083.2|15
1619764200000|2021-04-30 06:30:00|11086.7|11084.7|11085.2|11083.2|11086.7|11084.7|11082.2|11080.2|35
1619764500000|2021-04-30 06:35:00|11084.7|11082.7|11081.7|11079.7|11086.2|11084.2|11080.7|11078.7|22
1619764800000|2021-04-30 06:40:00|11082.2|11080.2|11086.2|11084.2|11086.7|11084.7|11081.2|11079.2|8
1619765100000|2021-04-30 06:45:00|11086.7|11084.7|11087.7|11085.7|11089.7|11087.7|11086.2|11084.2|12
1619765400000|2021-04-30 06:50:00|11088.2|11086.2|11087.2|11085.2|11089.7|11087.7|11086.2|11084.2|14
1619765700000|2021-04-30 06:55:00|11087.7|11085.7|11096.2|11094.2|11096.2|11094.2|11083.2|11081.2|106
1619766000000|2021-04-30 07:00:00|11102.7|11100.7|11103.7|11101.7|11113.2|11111.2|11095.2|11093.2|878
1619766300000|2021-04-30 07:05:00|11104.2|11102.2|11114.2|11112.2|11115.7|11113.7|11094.7|11092.7|593
1619766600000|2021-04-30 07:10:00|11113.7|11111.7|11115.7|11113.7|11116.7|11114.7|11109.2|11107.2|608
1619766900000|2021-04-30 07:15:00|11115.2|11113.2|11115.7|11113.7|11117.7|11115.7|11102.2|11100.2|281
1619767200000|2021-04-30 07:20:00|11115.2|11113.2|11114.2|11112.2|11117.7|11115.7|11110.7|11108.7|216
1619767500000|2021-04-30 07:25:00|11113.7|11111.7|11104.7|11102.7|11120.2|11118.2|11104.7|11102.7|345
1619767800000|2021-04-30 07:30:00|11105.2|11103.2|11113.7|11111.7|11115.2|11113.2|11104.7|11102.7|170
1619768100000|2021-04-30 07:35:00|11112.7|11110.7|11110.7|11108.7|11115.7|11113.7|11109.7|11107.7|155
1619768400000|2021-04-30 07:40:00|11110.6|11108.6|11112.6|11110.6|11115.1|11113.1|11109.6|11107.6|175
1619768700000|2021-04-30 07:45:00|11113.1|11111.1|11108.6|11106.6|11115.6|11113.6|11108.6|11106.6|233
1619769000000|2021-04-30 07:50:00|11108.1|11106.1|11102.6|11100.6|11108.6|11106.6|11100.1|11098.1|253
1619769300000|2021-04-30 07:55:00|11103.1|11101.1|11101.1|11099.1|11104.6|11102.6|11099.1|11097.1|149
1619769600000|2021-04-30 08:00:00|11101.6|11099.6|11091.6|11089.6|11103.1|11101.1|11091.6|11089.6|155
1619769900000|2021-04-30 08:05:00|11092.1|11090.1|11096.6|11094.6|11098.6|11096.6|11091.6|11089.6|139
1619770200000|2021-04-30 08:10:00|11096.1|11094.1|11105.6|11103.6|11108.1|11106.1|11095.6|11093.6|137
1619770500000|2021-04-30 08:15:00|11105.1|11103.1|11118.6|11116.6|11119.6|11117.6|11104.1|11102.1|160
1619770800000|2021-04-30 08:20:00|11118.1|11116.1|11120.1|11118.1|11121.6|11119.6|11114.1|11112.1|110
1619771100000|2021-04-30 08:25:00|11120.6|11118.6|11123.1|11121.1|11123.1|11121.1|11116.6|11114.6|136
1619771400000|2021-04-30 08:30:00|11123.6|11121.6|11119.6|11117.6|11125.1|11123.1|11117.6|11115.6|156
1619771700000|2021-04-30 08:35:00|11119.1|11117.1|11112.6|11110.6|11119.6|11117.6|11112.6|11110.6|248
1619772000000|2021-04-30 08:40:00|11112.1|11110.1|11109.6|11107.6|11112.6|11110.6|11107.6|11105.6|82
1619772300000|2021-04-30 08:45:00|11109.1|11107.1|11099.6|11097.6|11111.1|11109.1|11099.1|11097.1|182
1619772600000|2021-04-30 08:50:00|11099.1|11097.1|11100.1|11098.1|11101.1|11099.1|11096.1|11094.1|129
1619772900000|2021-04-30 08:55:00|11099.6|11097.6|11095.6|11093.6|11100.6|11098.6|11094.1|11092.1|91
1619773200000|2021-04-30 09:00:00|11095.1|11093.1|11093.6|11091.6|11095.1|11093.1|11089.6|11087.6|234
1619773500000|2021-04-30 09:05:00|11093.1|11091.1|11087.6|11085.6|11093.1|11091.1|11086.1|11084.1|290
1619773800000|2021-04-30 09:10:00|11088.1|11086.1|11086.6|11084.6|11089.1|11087.1|11084.6|11082.6|205
1619774100000|2021-04-30 09:15:00|11087.1|11085.1|11083.6|11081.6|11091.6|11089.6|11083.6|11081.6|178
1619774400000|2021-04-30 09:20:00|11084.1|11082.1|11080.6|11078.6|11085.6|11083.6|11078.6|11076.6|262
1619774700000|2021-04-30 09:25:00|11080.1|11078.1|11082.1|11080.1|11084.1|11082.1|11079.1|11077.1|210
1619775000000|2021-04-30 09:30:00|11082.6|11080.6|11085.1|11083.1|11088.6|11086.6|11082.6|11080.6|168
1619775300000|2021-04-30 09:35:00|11085.6|11083.6|11076.6|11074.6|11085.6|11083.6|11075.1|11073.1|159
1619775600000|2021-04-30 09:40:00|11076.1|11074.1|11078.6|11076.6|11079.1|11077.1|11071.6|11069.6|279
1619775900000|2021-04-30 09:45:00|11079.1|11077.1|11078.6|11076.6|11080.6|11078.6|11075.1|11073.1|157
1619776200000|2021-04-30 09:50:00|11079.1|11077.1|11074.1|11072.1|11080.1|11078.1|11071.6|11069.6|314
1619776500000|2021-04-30 09:55:00|11074.6|11072.6|11076.6|11074.6|11077.1|11075.1|11072.1|11070.1|148
1619776800000|2021-04-30 10:00:00|11077.1|11075.1|11075.6|11073.6|11080.6|11078.6|11075.6|11073.6|117
1619777100000|2021-04-30 10:05:00|11075.1|11073.1|11076.6|11074.6|11077.6|11075.6|11072.6|11070.6|101
1619777400000|2021-04-30 10:10:00|11075.6|11073.6|11077.1|11075.1|11078.6|11076.6|11074.6|11072.6|99
1619777700000|2021-04-30 10:15:00|11077.6|11075.6|11068.1|11066.1|11077.6|11075.6|11066.6|11064.6|167
1619778000000|2021-04-30 10:20:00|11067.6|11065.6|11060.6|11058.6|11068.6|11066.6|11057.6|11055.6|146
1619778300000|2021-04-30 10:25:00|11060.1|11058.1|11063.6|11061.6|11064.1|11062.1|11058.6|11056.6|141
1619778600000|2021-04-30 10:30:00|11064.1|11062.1|11062.6|11060.6|11066.6|11064.6|11061.1|11059.1|211
1619778900000|2021-04-30 10:35:00|11063.1|11061.1|11052.6|11050.6|11064.6|11062.6|11050.6|11048.6|175
1619779200000|2021-04-30 10:40:00|11052.1|11050.1|11047.1|11045.1|11054.6|11052.6|11046.1|11044.1|202
1619779500000|2021-04-30 10:45:00|11046.6|11044.6|11038.1|11036.1|11049.1|11047.1|11037.6|11035.6|239
1619779800000|2021-04-30 10:50:00|11037.6|11035.6|11033.1|11031.1|11037.6|11035.6|11027.1|11025.1|388
1619780100000|2021-04-30 10:55:00|11032.6|11030.6|11041.6|11039.6|11044.6|11042.6|11032.6|11030.6|265
1619780400000|2021-04-30 11:00:00|11041.1|11039.1|11035.6|11033.6|11041.6|11039.6|11031.6|11029.6|258
1619780700000|2021-04-30 11:05:00|11035.1|11033.1|11033.1|11031.1|11036.6|11034.6|11030.6|11028.6|166
1619781000000|2021-04-30 11:10:00|11032.6|11030.6|11036.6|11034.6|11038.6|11036.6|11032.6|11030.6|136
1619781300000|2021-04-30 11:15:00|11037.1|11035.1|11034.1|11032.1|11040.1|11038.1|11032.1|11030.1|148
1619781600000|2021-04-30 11:20:00|11034.6|11032.6|11027.6|11025.6|11034.6|11032.6|11026.1|11024.1|105
1619781900000|2021-04-30 11:25:00|11028.1|11026.1|11026.1|11024.1|11031.1|11029.1|11025.1|11023.1|156
1619782200000|2021-04-30 11:30:00|11025.6|11023.6|11039.1|11037.1|11039.1|11037.1|11025.6|11023.6|156
1619782500000|2021-04-30 11:35:00|11039.6|11037.6|11037.6|11035.6|11041.6|11039.6|11036.6|11034.6|119
1619782800000|2021-04-30 11:40:00|11038|11036|11049|11047|11049|11047|11036|11034|292
1619783100000|2021-04-30 11:45:00|11048|11046|11052.5|11050.5|11055|11053|11048|11046|385
1619783400000|2021-04-30 11:50:00|11052|11050|11054|11052|11055|11053|11050|11048|202
1619783700000|2021-04-30 11:55:00|11054.5|11052.5|11056|11054|11056.5|11054.5|11052|11050|216
1619784000000|2021-04-30 12:00:00|11056.5|11054.5|11056|11054|11058|11056|11051|11049|352
1619784300000|2021-04-30 12:05:00|11055.5|11053.5|11056|11054|11059|11057|11055|11053|201
1619784600000|2021-04-30 12:10:00|11056.5|11054.5|11061|11059|11062|11060|11054|11052|189
1619784900000|2021-04-30 12:15:00|11061.5|11059.5|11059|11057|11063.5|11061.5|11058|11056|132
1619785200000|2021-04-30 12:20:00|11058.5|11056.5|11067.5|11065.5|11067.5|11065.5|11057.5|11055.5|262
1619785500000|2021-04-30 12:25:00|11067|11065|11072.5|11070.5|11072.5|11070.5|11065|11063|176
1619785800000|2021-04-30 12:30:00|11073|11071|11072.5|11070.5|11076|11074|11070.5|11068.5|239
1619786100000|2021-04-30 12:35:00|11072|11070|11066|11064|11072.5|11070.5|11065|11063|237
1619786400000|2021-04-30 12:40:00|11066.5|11064.5|11069|11067|11070|11068|11065|11063|169
1619786700000|2021-04-30 12:45:00|11068.5|11066.5|11075|11073|11077|11075|11068.5|11066.5|219
1619787000000|2021-04-30 12:50:00|11075.5|11073.5|11078.5|11076.5|11080|11078|11075|11073|176
1619787300000|2021-04-30 12:55:00|11078|11076|11080.5|11078.5|11082|11080|11077|11075|206
1619787600000|2021-04-30 13:00:00|11080|11078|11073|11071|11081|11079|11072.5|11070.5|346
1619787900000|2021-04-30 13:05:00|11072.5|11070.5|11071|11069|11076|11074|11069|11067|305
1619788200000|2021-04-30 13:10:00|11070.5|11068.5|11067.5|11065.5|11074|11072|11067|11065|178
1619788500000|2021-04-30 13:15:00|11067|11065|11072|11070|11073|11071|11067|11065|158
1619788800000|2021-04-30 13:20:00|11071.5|11069.5|11079|11077|11080|11078|11071|11069|352
1619789100000|2021-04-30 13:25:00|11078.5|11076.5|11078|11076|11080|11078|11075|11073|122
1619789400000|2021-04-30 13:30:00|11077|11075|11087|11085|11088|11086|11076|11074|506
1619789700000|2021-04-30 13:35:00|11086.5|11084.5|11084.5|11082.5|11088|11086|11081|11079|311
1619790000000|2021-04-30 13:40:00|11084|11082|11089.5|11087.5|11091.5|11089.5|11084|11082|237
1619790300000|2021-04-30 13:45:00|11089|11087|11097.5|11095.5|11101.5|11099.5|11088|11086|664
1619790600000|2021-04-30 13:50:00|11098|11096|11098|11096|11103.5|11101.5|11097|11095|503
1619790900000|2021-04-30 13:55:00|11098.5|11096.5|11102.5|11100.5|11103|11101|11097.5|11095.5|330
1619791200000|2021-04-30 14:00:00|11103|11101|11104|11102|11104|11102|11097|11095|494
1619791500000|2021-04-30 14:05:00|11105|11103|11105|11103|11106.5|11104.5|11096|11094|592
1619791800000|2021-04-30 14:10:00|11103.4|11101.4|11093.9|11091.9|11103.4|11101.4|11091.4|11089.4|327
1619792100000|2021-04-30 14:15:00|11093.4|11091.4|11097.9|11095.9|11099.9|11097.9|11093.4|11091.4|199
1619792400000|2021-04-30 14:20:00|11098.4|11096.4|11095.9|11093.9|11099.4|11097.4|11095.4|11093.4|345
1619792700000|2021-04-30 14:25:00|11096.4|11094.4|11099.4|11097.4|11099.4|11097.4|11090.4|11088.4|359
1619793000000|2021-04-30 14:30:00|11098.4|11096.4|11094.9|11092.9|11102.4|11100.4|11093.9|11091.9|366
1619793300000|2021-04-30 14:35:00|11095.4|11093.4|11090.4|11088.4|11098.9|11096.9|11084.4|11082.4|564
1619793600000|2021-04-30 14:40:00|11089.9|11087.9|11079.9|11077.9|11089.9|11087.9|11077.4|11075.4|325
1619793900000|2021-04-30 14:45:00|11080.4|11078.4|11074.9|11072.9|11081.4|11079.4|11074.4|11072.4|427
1619794200000|2021-04-30 14:50:00|11075.4|11073.4|11082.4|11080.4|11085.4|11083.4|11074.4|11072.4|695
1619794500000|2021-04-30 14:55:00|11081.9|11079.9|11079.4|11077.4|11082.4|11080.4|11076.4|11074.4|572
1619794800000|2021-04-30 15:00:00|11078.4|11076.4|11070.4|11068.4|11079.4|11077.4|11068.4|11066.4|1382
1619795100000|2021-04-30 15:05:00|11069.4|11067.4|11055.4|11053.4|11070.4|11068.4|11055.4|11053.4|1000
1619795400000|2021-04-30 15:10:00|11054.9|11052.9|11050.9|11048.9|11057.4|11055.4|11050.4|11048.4|647
1619795700000|2021-04-30 15:15:00|11050.4|11048.4|11034.9|11032.9|11051.9|11049.9|11034.9|11032.9|1350
1619796000000|2021-04-30 15:20:00|11034.4|11032.4|11042.4|11040.4|11051.4|11049.4|11030.9|11028.9|2045
1619796300000|2021-04-30 15:25:00|11039.4|11037.4|11024.4|11022.4|11042.4|11040.4|11020.4|11018.4|4612
1619796600000|2021-04-30 15:30:00|11022.4|11020.4|11030.4|11028.4|11034.9|11032.9|11021.4|11019.4|1911
1619796900000|2021-04-30 15:35:00|11031.4|11029.4|11031.4|11029.4|11033.4|11031.4|11025.9|11023.9|448
1619797200000|2021-04-30 15:40:00|11031.9|11029.9|11030.9|11028.9|11036.4|11034.4|11029.4|11027.4|131
1619797500000|2021-04-30 15:45:00|11030.4|11028.4|11032.9|11030.9|11033.9|11031.9|11028.9|11026.9|59
1619797800000|2021-04-30 15:50:00|11032.4|11030.4|11038.4|11036.4|11038.4|11036.4|11032.4|11030.4|74
1619798100000|2021-04-30 15:55:00|11038.9|11036.9|11036.9|11034.9|11043.4|11041.4|11035.9|11033.9|4651
1619798400000|2021-04-30 16:00:00|11037.4|11035.4|11029.9|11027.9|11037.9|11035.9|11029.9|11027.9|82
1619798700000|2021-04-30 16:05:00|11030.4|11028.4|11028.9|11026.9|11031.9|11029.9|11027.4|11025.4|99
1619799000000|2021-04-30 16:10:00|11028.4|11026.4|11026.9|11024.9|11031.9|11029.9|11026.4|11024.4|28
1619799300000|2021-04-30 16:15:00|11027.4|11025.4|11025.9|11023.9|11027.9|11025.9|11023.4|11021.4|49
1619799600000|2021-04-30 16:20:00|11026.4|11024.4|11029.9|11027.9|11032.4|11030.4|11025.4|11023.4|44
1619799900000|2021-04-30 16:25:00|11030.4|11028.4|11032.4|11030.4|11032.4|11030.4|11030.4|11028.4|31
1619800200000|2021-04-30 16:30:00|11032.9|11030.9|11034.4|11032.4|11034.4|11032.4|11029.9|11027.9|73
1619800500000|2021-04-30 16:35:00|11034.9|11032.9|11032.4|11030.4|11035.9|11033.9|11030.9|11028.9|10
1619800800000|2021-04-30 16:40:00|11031.9|11029.9|11029.9|11027.9|11034.4|11032.4|11028.9|11026.9|44
1619801100000|2021-04-30 16:45:00|11030.4|11028.4|11030.4|11028.4|11031.9|11029.9|11028.4|11026.4|3
1619801400000|2021-04-30 16:50:00|11029.9|11027.9|11028.4|11026.4|11033.4|11031.4|11028.4|11026.4|45
1619801700000|2021-04-30 16:55:00|11026.9|11024.9|11030.9|11028.9|11031.9|11029.9|11026.4|11024.4|34
1619802000000|2021-04-30 17:00:00|11030.4|11028.4|11030.9|11028.9|11030.9|11028.9|11029.9|11027.9|1
1619802300000|2021-04-30 17:05:00|11031.4|11029.4|11033.9|11031.9|11034.4|11032.4|11030.4|11028.4|24
1619802600000|2021-04-30 17:10:00|11033.4|11031.4|11029.9|11027.9|11033.4|11031.4|11028.4|11026.4|11
1619802900000|2021-04-30 17:15:00|11030.4|11028.4|11030.9|11028.9|11032.4|11030.4|11029.9|11027.9|9
1619803200000|2021-04-30 17:20:00|11030.4|11028.4|11033.9|11031.9|11033.9|11031.9|11029.4|11027.4|6
1619803500000|2021-04-30 17:25:00|11033.4|11031.4|11034.4|11032.4|11034.9|11032.9|11032.4|11030.4|10
1619803800000|2021-04-30 17:30:00|11033.9|11031.9|11035.4|11033.4|11036.9|11034.9|11033.9|11031.9|15
1619804100000|2021-04-30 17:35:00|11034.9|11032.9|11033.9|11031.9|11034.9|11032.9|11031.9|11029.9|9
1619804400000|2021-04-30 17:40:00|11033.4|11031.4|11033.4|11031.4|11034.9|11032.9|11032.4|11030.4|21
1619804700000|2021-04-30 17:45:00|11033.9|11031.9|11026.9|11024.9|11033.9|11031.9|11024.4|11022.4|18
1619805000000|2021-04-30 17:50:00|11026.4|11024.4|11018.4|11016.4|11026.4|11024.4|11017.4|11015.4|32
1619805300000|2021-04-30 17:55:00|11017.9|11015.9|11016.9|11014.9|11017.9|11015.9|11013.9|11011.9|18
1619805600000|2021-04-30 18:00:00|11017.4|11015.4|11017.4|11015.4|11020.9|11018.9|11017.4|11015.4|44
1619805900000|2021-04-30 18:05:00|11017.9|11015.9|11018.9|11016.9|11020.9|11018.9|11016.4|11014.4|20
1619806200000|2021-04-30 18:10:00|11019.9|11017.9|11024.9|11022.9|11024.9|11022.9|11019.9|11017.9|8
1619806500000|2021-04-30 18:15:00|11024.4|11022.4|11028.4|11026.4|11029.9|11027.9|11023.9|11021.9|16
1619806800000|2021-04-30 18:20:00|11028.9|11026.9|11026.9|11024.9|11028.9|11026.9|11026.4|11024.4|11
1619807100000|2021-04-30 18:25:00|11027.4|11025.4|11026.9|11024.9|11028.4|11026.4|11024.9|11022.9|8
1619807400000|2021-04-30 18:30:00|11026.4|11024.4|11024.9|11022.9|11026.9|11024.9|11024.9|11022.9|3
1619807700000|2021-04-30 18:35:00|11024.4|11022.4|11023.4|11021.4|11025.4|11023.4|11023.4|11021.4|2
1619808000000|2021-04-30 18:40:00|11024.4|11022.4|11028.9|11026.9|11029.4|11027.4|11023.9|11021.9|10
1619808300000|2021-04-30 18:45:00|11027.9|11025.9|11023.9|11021.9|11027.9|11025.9|11023.4|11021.4|8
1619808600000|2021-04-30 18:50:00|11023.4|11021.4|11022.9|11020.9|11023.4|11021.4|11020.4|11018.4|32
1619808900000|2021-04-30 18:55:00|11023.9|11021.9|11018.4|11016.4|11024.4|11022.4|11018.4|11016.4|12
1619809200000|2021-04-30 19:00:00|11017.9|11015.9|11015.4|11013.4|11025.4|11023.4|11015.4|11013.4|48
1619809500000|2021-04-30 19:05:00|11015.9|11013.9|11010.4|11008.4|11016.9|11014.9|11009.4|11007.4|49
1619809800000|2021-04-30 19:10:00|11009.9|11007.9|11007.9|11005.9|11013.4|11011.4|11006.9|11004.9|31
1619810100000|2021-04-30 19:15:00|11007.4|11005.4|11006.4|11004.4|11007.9|11005.9|11004.9|11002.9|23
1619810400000|2021-04-30 19:20:00|11005.9|11003.9|11015.4|11013.4|11015.9|11013.9|11005.9|11003.9|20
1619810700000|2021-04-30 19:25:00|11015.9|11013.9|11016.9|11014.9|11020.4|11018.4|11015.4|11013.4|16
1619811000000|2021-04-30 19:30:00|11017.4|11015.4|11014.9|11012.9|11020.4|11018.4|11012.9|11010.9|15
1619811300000|2021-04-30 19:35:00|11014.4|11012.4|11017.4|11015.4|11019.9|11017.9|11013.9|11011.9|11
1619811600000|2021-04-30 19:40:00|11016.9|11014.9|11009.4|11007.4|11016.9|11014.9|11009.4|11007.4|30
1619811900000|2021-04-30 19:45:00|11009.9|11007.9|11012.9|11010.9|11014.9|11012.9|11005.4|11003.4|83
1619812200000|2021-04-30 19:50:00|11011.9|11009.9|11013.4|11011.4|11013.9|11011.9|11010.4|11008.4|17
1619812500000|2021-04-30 19:55:00|11012.9|11010.9|11038.8|11032.8|11038.8|11032.8|11011.4|11009.4|200
1619812800000|2021-04-30 20:00:00|11038.9|11032.9|11035.9|11029.9|11046.4|11040.4|11034.4|11028.4|3
1619813100000|2021-04-30 20:05:00|11036|11030|11035.4|11029.4|11036.4|11030.4|11034.4|11028.4|0
1619813400000|2021-04-30 20:10:00|11035.5|11029.5|11037.2|11031.2|11038.6|11032.6|11035.5|11029.5|0
1619813700000|2021-04-30 20:15:00|11036.5|11030.5|11036.5|11030.5|11037.2|11031.2|11036.5|11030.5|0
1619814000000|2021-04-30 20:20:00|11036.1|11030.1|11037|11031|11037.6|11031.6|11036.1|11030.1|0
1619814300000|2021-04-30 20:25:00|11036.7|11030.7|11037.2|11031.2|11038|11032|11036.7|11030.7|0
1619814600000|2021-04-30 20:30:00|11036.9|11030.9|11038.4|11032.4|11039.1|11033.1|11035.2|11029.2|0
1619814900000|2021-04-30 20:35:00|11038.5|11032.5|11039.1|11033.1|11040.1|11034.1|11038.4|11032.4|0
1619815200000|2021-04-30 20:40:00|11039.6|11033.6|11040.6|11034.6|11041|11035|11037.9|11031.9|0
1619815500000|2021-04-30 20:45:00|11041|11035|11039.6|11033.6|11041|11035|11039.1|11033.1|0
1619815800000|2021-04-30 20:50:00|11039.5|11033.5|11038.4|11032.4|11040.1|11034.1|11038.4|11032.4|0
1619816100000|2021-04-30 20:55:00|11039.1|11033.1|11037.7|11031.7|11039.1|11033.1|11034.7|11028.7|0
1619816400000|2021-04-30 21:00:00|11037.9|11031.9|11037.9|11031.9|11037.9|11031.9|11037.9|11031.9|0
1619992800000|2021-05-02 22:00:00|11049.3|11043.3|11048.6|11042.6|11051|11045|11048.6|11042.6|0
1619993100000|2021-05-02 22:05:00|11048.8|11042.8|11047.1|11041.1|11049.8|11043.8|11044.9|11038.9|0
1619993400000|2021-05-02 22:10:00|11046.9|11040.9|11043.2|11037.2|11048.6|11042.6|11042.7|11036.7|0
1619993700000|2021-05-02 22:15:00|11043|11037|11044.7|11038.7|11045.4|11039.4|11042.7|11036.7|0
1619994000000|2021-05-02 22:20:00|11044.8|11038.8|11046.4|11040.4|11046.9|11040.9|11044.7|11038.7|0
1619994300000|2021-05-02 22:25:00|11048.8|11042.8|11052|11046|11052.5|11046.5|11047.8|11041.8|0
1619994600000|2021-05-02 22:30:00|11052.2|11046.2|11052.9|11046.9|11053|11047|11051.9|11045.9|0
1619994900000|2021-05-02 22:35:00|11053.1|11047.1|11047.3|11041.3|11053.9|11047.9|11047|11041|0
1619995200000|2021-05-02 22:40:00|11047.7|11041.7|11047.7|11041.7|11050.2|11044.2|11047|11041|0
1619995500000|2021-05-02 22:45:00|11047.8|11041.8|11046.5|11040.5|11048.2|11042.2|11046|11040|0
1619995800000|2021-05-02 22:50:00|11046.6|11040.6|11046.5|11040.5|11047|11041|11045|11039|0
1619996100000|2021-05-02 22:55:00|11046.6|11040.6|11047.7|11041.7|11047.7|11041.7|11046.5|11040.5|0
1619996400000|2021-05-02 23:00:00|11047.8|11041.8|11047.7|11041.7|11048.2|11042.2|11047.7|11041.7|0
1619996700000|2021-05-02 23:05:00|11047.8|11041.8|11048.2|11042.2|11048.2|11042.2|11047|11041|0
1619997000000|2021-05-02 23:10:00|11048.5|11042.5|11048.7|11042.7|11049.7|11043.7|11048.2|11042.2|0
1619997300000|2021-05-02 23:15:00|11048.5|11042.5|11048.2|11042.2|11050.2|11044.2|11047.7|11041.7|0
1619997600000|2021-05-02 23:20:00|11048.5|11042.5|11049.2|11043.2|11049.7|11043.7|11048.2|11042.2|0
1619997900000|2021-05-02 23:25:00|11049.5|11043.5|11047.7|11041.7|11049.5|11043.5|11047.7|11041.7|0
1619998200000|2021-05-02 23:30:00|11047.8|11041.8|11049.7|11043.7|11049.7|11043.7|11047.7|11041.7|0
1619998500000|2021-05-02 23:35:00|11049.5|11043.5|11049.2|11043.2|11049.5|11043.5|11048.2|11042.2|0
1619998800000|2021-05-02 23:40:00|11049.5|11043.5|11049.7|11043.7|11049.7|11043.7|11049.2|11043.2|0
1619999100000|2021-05-02 23:45:00|11049.9|11043.9|11050.7|11044.7|11051.2|11045.2|11049.7|11043.7|0
1619999400000|2021-05-02 23:50:00|11050.9|11044.9|11049.7|11043.7|11051.2|11045.2|11049.7|11043.7|0
1619999700000|2021-05-02 23:55:00|11049.8|11043.8|11050.2|11044.2|11050.4|11044.4|11049.2|11043.2|0
1620000000000|2021-05-03 00:00:00|11050.3|11044.3|11050.7|11044.7|11051.2|11045.2|11049.2|11043.2|0
1620000300000|2021-05-03 00:05:00|11050.9|11044.9|11051.2|11045.2|11051.7|11045.7|11050.2|11044.2|0
1620000600000|2021-05-03 00:10:00|11051.7|11045.7|11057.7|11051.7|11057.7|11051.7|11051.4|11045.4|0
1620000900000|2021-05-03 00:15:00|11057.6|11051.6|11067.8|11061.8|11067.8|11061.8|11057.2|11051.2|0
1620001200000|2021-05-03 00:20:00|11067.9|11061.9|11065.7|11059.7|11067.9|11061.9|11065.6|11059.6|0
1620001500000|2021-05-03 00:25:00|11066.4|11060.4|11067.8|11061.8|11070|11064|11065.6|11059.6|0
1620001800000|2021-05-03 00:30:00|11068.5|11062.5|11072.1|11066.1|11073.2|11067.2|11068.5|11062.5|0
1620002100000|2021-05-03 00:35:00|11072.2|11066.2|11074.4|11068.4|11074.4|11068.4|11072|11066|0
1620002400000|2021-05-03 00:40:00|11074.3|11068.3|11076.7|11070.7|11076.7|11070.7|11072.2|11066.2|0
1620002700000|2021-05-03 00:45:00|11076.8|11070.8|11076.7|11070.7|11076.8|11070.8|11074.3|11068.3|0
1620003000000|2021-05-03 00:50:00|11076.4|11070.4|11076.9|11070.9|11076.9|11070.9|11074.5|11068.5|0
1620003300000|2021-05-03 00:55:00|11076.8|11070.8|11076.7|11070.7|11076.9|11070.9|11076.7|11070.7|0
1620003600000|2021-05-03 01:00:00|11076.8|11070.8|11074.4|11068.4|11076.8|11070.8|11074.3|11068.3|0
1620003900000|2021-05-03 01:05:00|11074.3|11068.3|11072.1|11066.1|11074.4|11068.4|11072.1|11066.1|0
1620004200000|2021-05-03 01:10:00|11072.2|11066.2|11072.2|11066.2|11074.4|11068.4|11072.1|11066.1|0
1620004500000|2021-05-03 01:15:00|11072.3|11066.3|11074.7|11068.7|11076.9|11070.9|11072.3|11066.3|0
1620004800000|2021-05-03 01:20:00|11074.6|11068.6|11074.6|11068.6|11076.8|11070.8|11072.2|11066.2|0
1620005100000|2021-05-03 01:25:00|11074.5|11068.5|11068.9|11062.9|11074.5|11068.5|11068.8|11062.8|0
1620005400000|2021-05-03 01:30:00|11069|11063|11062.1|11056.1|11069|11063|11062.1|11056.1|0
1620005700000|2021-05-03 01:35:00|11062.2|11056.2|11064.5|11058.5|11064.5|11058.5|11060|11054|0
1620006000000|2021-05-03 01:40:00|11064.1|11058.1|11060.2|11054.2|11064.1|11058.1|11060|11054|0
1620006300000|2021-05-03 01:45:00|11060.1|11054.1|11055.5|11049.5|11060.1|11054.1|11053.2|11047.2|0
1620006600000|2021-05-03 01:50:00|11055.4|11049.4|11055.6|11049.6|11055.7|11049.7|11053.3|11047.3|0
1620006900000|2021-05-03 01:55:00|11055.5|11049.5|11053.2|11047.2|11055.5|11049.5|11053.1|11047.1|0
1620007200000|2021-05-03 02:00:00|11053.1|11047.1|11050.9|11044.9|11053.2|11047.2|11048.5|11042.5|0
1620007500000|2021-05-03 02:05:00|11050.8|11044.8|11048.5|11042.5|11050.8|11044.8|11046.2|11040.2|0
1620007800000|2021-05-03 02:10:00|11048.4|11042.4|11048.4|11042.4|11048.5|11042.5|11046.2|11040.2|0
1620008100000|2021-05-03 02:15:00|11033.8|11027.8|11035|11029|11035|11029|11032.6|11026.6|0
1620008400000|2021-05-03 02:20:00|11034.9|11028.9|11039.7|11033.7|11039.7|11033.7|11034.9|11028.9|0
1620008700000|2021-05-03 02:25:00|11039.6|11033.6|11039.6|11033.6|11039.6|11033.6|11037.3|11031.3|0
1620009000000|2021-05-03 02:30:00|11053.1|11047.1|11053.1|11047.1|11055.4|11049.4|11053.1|11047.1|0
1620009300000|2021-05-03 02:35:00|11053|11047|11053|11047|11053.1|11047.1|11053|11047|0
1620009600000|2021-05-03 02:40:00|11053.1|11047.1|11050.9|11044.9|11053.1|11047.1|11050.8|11044.8|0
1620009900000|2021-05-03 02:45:00|11051|11045|11050.9|11044.9|11051|11045|11050.8|11044.8|0
1620010200000|2021-05-03 02:50:00|11050.8|11044.8|11048.8|11042.8|11051.1|11045.1|11048.7|11042.7|0
1620010500000|2021-05-03 02:55:00|11048.9|11042.9|11051|11045|11051|11045|11048.8|11042.8|0
1620010800000|2021-05-03 03:00:00|11051.1|11045.1|11057.8|11051.8|11057.8|11051.8|11051|11045|0
1620011100000|2021-05-03 03:05:00|11057.7|11051.7|11055.5|11049.5|11057.7|11051.7|11055.4|11049.4|0
1620011400000|2021-05-03 03:10:00|11055.6|11049.6|11057.8|11051.8|11057.8|11051.8|11055.5|11049.5|0
1620011700000|2021-05-03 03:15:00|11057.7|11051.7|11055.5|11049.5|11057.8|11051.8|11055.5|11049.5|0
1620012000000|2021-05-03 03:20:00|11055.6|11049.6|11053.2|11047.2|11057.7|11051.7|11053.1|11047.1|0
1620012300000|2021-05-03 03:25:00|11053.6|11047.6|11055.3|11049.3|11055.4|11049.4|11053.6|11047.6|0
1620012600000|2021-05-03 03:30:00|11054.5|11048.5|11055.4|11049.4|11055.4|11049.4|11053.1|11047.1|0
1620012900000|2021-05-03 03:35:00|11055.3|11049.3|11053.3|11047.3|11055.4|11049.4|11053.2|11047.2|0
1620013200000|2021-05-03 03:40:00|11053.2|11047.2|11055.5|11049.5|11055.5|11049.5|11053.2|11047.2|0
1620013500000|2021-05-03 03:45:00|11055.4|11049.4|11055.5|11049.5|11055.5|11049.5|11053.3|11047.3|0
1620013800000|2021-05-03 03:50:00|11055.1|11049.1|11057.7|11051.7|11057.7|11051.7|11054.4|11048.4|0
1620014100000|2021-05-03 03:55:00|11057.4|11051.4|11056.7|11050.7|11057.7|11051.7|11055.5|11049.5|0
1620014400000|2021-05-03 04:00:00|11057|11051|11055.5|11049.5|11057.7|11051.7|11055.5|11049.5|0
1620014700000|2021-05-03 04:05:00|11055.4|11049.4|11054.3|11048.3|11055.5|11049.5|11053.1|11047.1|0
1620015000000|2021-05-03 04:10:00|11054.7|11048.7|11051.1|11045.1|11055.4|11049.4|11051|11045|0
1620015300000|2021-05-03 04:15:00|11037.6|11031.6|11037.6|11031.6|11037.6|11031.6|11037.5|11031.5|0
1620015600000|2021-05-03 04:20:00|11037.5|11031.5|11037.5|11031.5|11037.5|11031.5|11037.4|11031.4|0
1620015900000|2021-05-03 04:25:00|11037.4|11031.4|11037.4|11031.4|11037.4|11031.4|11036.2|11030.2|0
1620016200000|2021-05-03 04:30:00|11050.9|11044.9|11048.7|11042.7|11051|11045|11048.7|11042.7|0
1620016500000|2021-05-03 04:35:00|11048.8|11042.8|11048.7|11042.7|11048.8|11042.8|11048.7|11042.7|0
1620016800000|2021-05-03 04:40:00|11048.8|11042.8|11050.9|11044.9|11051|11045|11048.7|11042.7|0
1620017100000|2021-05-03 04:45:00|11050.8|11044.8|11050.9|11044.9|11051|11045|11050.8|11044.8|0
1620017400000|2021-05-03 04:50:00|11051.3|11045.3|11055.4|11049.4|11055.4|11049.4|11051.3|11045.3|0
1620017700000|2021-05-03 04:55:00|11055.3|11049.3|11057.4|11051.4|11057.6|11051.6|11055.3|11049.3|0
1620018000000|2021-05-03 05:00:00|11057|11051|11055|11049|11057.4|11051.4|11055|11049|0
1620018300000|2021-05-03 05:05:00|11054.2|11048.2|11055|11049|11055|11049|11052.9|11046.9|0
1620018600000|2021-05-03 05:10:00|11055.1|11049.1|11054.9|11048.9|11055.1|11049.1|11052.7|11046.7|0
1620018900000|2021-05-03 05:15:00|11055|11049|11054.9|11048.9|11055|11049|11054.8|11048.8|0
1620019200000|2021-05-03 05:20:00|11055.7|11049.7|11055.9|11049.9|11057.2|11051.2|11054.9|11048.9|0
1620019500000|2021-05-03 05:25:00|11056.3|11050.3|11057|11051|11057.1|11051.1|11054.8|11048.8|0
1620019800000|2021-05-03 05:30:00|11056.2|11050.2|11052.5|11046.5|11056.2|11050.2|11052.4|11046.4|0
1620020100000|2021-05-03 05:35:00|11052.4|11046.4|11050.2|11044.2|11052.5|11046.5|11050.1|11044.1|0
1620020400000|2021-05-03 05:40:00|11050.3|11044.3|11050.2|11044.2|11052.4|11046.4|11050.2|11044.2|0
1620020700000|2021-05-03 05:45:00|11050.3|11044.3|11052.4|11046.4|11052.4|11046.4|11050.2|11044.2|0
1620021000000|2021-05-03 05:50:00|11052.3|11046.3|11050.2|11044.2|11052.3|11046.3|11050.1|11044.1|0
1620021300000|2021-05-03 05:55:00|11050.1|11044.1|11050.2|11044.2|11050.3|11044.3|11050.1|11044.1|0
1620021600000|2021-05-03 06:00:00|11049|11043|11045.4|11043.4|11059.9|11057.9|11043.4|11037.4|43
1620021900000|2021-05-03 06:05:00|11044.9|11042.9|11047.4|11045.4|11053.9|11051.9|11044.9|11042.9|118
1620022200000|2021-05-03 06:10:00|11046.9|11044.9|11041.4|11039.4|11046.9|11044.9|11037.4|11035.4|42
1620022500000|2021-05-03 06:15:00|11040.4|11038.4|11042.4|11040.4|11042.4|11040.4|11037.9|11035.9|32
1620022800000|2021-05-03 06:20:00|11042.9|11040.9|11041.4|11039.4|11044.9|11042.9|11040.4|11038.4|22
1620023100000|2021-05-03 06:25:00|11040.4|11038.4|11044.9|11042.9|11045.4|11043.4|11040.4|11038.4|16
1620023400000|2021-05-03 06:30:00|11044.4|11042.4|11044.4|11042.4|11044.9|11042.9|11042.4|11040.4|11
1620023700000|2021-05-03 06:35:00|11043.4|11041.4|11042.4|11040.4|11044.9|11042.9|11041.4|11039.4|8
1620024000000|2021-05-03 06:40:00|11041.9|11039.9|11048.9|11046.9|11048.9|11046.9|11041.4|11039.4|53
1620024300000|2021-05-03 06:45:00|11049.4|11047.4|11052.9|11050.9|11057.4|11055.4|11049.4|11047.4|55
1620024600000|2021-05-03 06:50:00|11052.4|11050.4|11056.9|11054.9|11056.9|11054.9|11048.9|11046.9|15
1620024900000|2021-05-03 06:55:00|11056.4|11054.4|11054.4|11052.4|11056.9|11054.9|11045.9|11043.9|87
1620025200000|2021-05-03 07:00:00|11053.4|11051.4|11078.9|11076.9|11079.4|11077.4|11053.4|11051.4|808
1620025500000|2021-05-03 07:05:00|11078.4|11076.4|11086.9|11084.9|11091.4|11089.4|11065.9|11063.9|504
1620025800000|2021-05-03 07:10:00|11086.4|11084.4|11081.4|11079.4|11088.9|11086.9|11075.4|11073.4|372
1620026100000|2021-05-03 07:15:00|11080.9|11078.9|11092.4|11090.4|11098.4|11096.4|11080.4|11078.4|332
1620026400000|2021-05-03 07:20:00|11092.9|11090.9|11098.9|11096.9|11099.4|11097.4|11085.9|11083.9|346
1620026700000|2021-05-03 07:25:00|11099.4|11097.4|11114.4|11112.4|11115.9|11113.9|11099.4|11097.4|632
1620027000000|2021-05-03 07:30:00|11115.4|11113.4|11115.4|11113.4|11125.4|11123.4|11114.9|11112.9|636
1620027300000|2021-05-03 07:35:00|11115.9|11113.9|11122.4|11120.4|11125.4|11123.4|11114.9|11112.9|382
1620027600000|2021-05-03 07:40:00|11122.1|11120.1|11131.6|11129.6|11132.6|11130.6|11120.6|11118.6|493
1620027900000|2021-05-03 07:45:00|11132.1|11130.1|11138.6|11136.6|11142.1|11140.1|11132.1|11130.1|349
1620028200000|2021-05-03 07:50:00|11139.1|11137.1|11143.6|11141.6|11147.1|11145.1|11137.6|11135.6|330
1620028500000|2021-05-03 07:55:00|11144.1|11142.1|11149.1|11147.1|11151.1|11149.1|11142.1|11140.1|281
1620028800000|2021-05-03 08:00:00|11148.6|11146.6|11140.1|11138.1|11150.1|11148.1|11139.6|11137.6|251
1620029100000|2021-05-03 08:05:00|11141.6|11139.6|11146.6|11144.6|11150.1|11148.1|11141.1|11139.1|259
1620029400000|2021-05-03 08:10:00|11147.1|11145.1|11136.1|11134.1|11149.6|11147.6|11134.6|11132.6|166
1620029700000|2021-05-03 08:15:00|11136.6|11134.6|11135.6|11133.6|11139.1|11137.1|11133.6|11131.6|111
1620030000000|2021-05-03 08:20:00|11135.1|11133.1|11127.1|11125.1|11136.6|11134.6|11126.6|11124.6|201
1620030300000|2021-05-03 08:25:00|11127.6|11125.6|11120.1|11118.1|11127.6|11125.6|11119.6|11117.6|171
1620030600000|2021-05-03 08:30:00|11119.6|11117.6|11119.6|11117.6|11121.1|11119.1|11115.1|11113.1|247
1620030900000|2021-05-03 08:35:00|11119.1|11117.1|11112.1|11110.1|11121.1|11119.1|11111.1|11109.1|600
1620031200000|2021-05-03 08:40:00|11112.6|11110.6|11104.1|11102.1|11112.6|11110.6|11103.6|11101.6|134
1620031500000|2021-05-03 08:45:00|11104.6|11102.6|11112.1|11110.1|11112.1|11110.1|11102.1|11100.1|217
1620031800000|2021-05-03 08:50:00|11112.6|11110.6|11104.6|11102.6|11114.1|11112.1|11099.1|11097.1|264
1620032100000|2021-05-03 08:55:00|11105.1|11103.1|11104.1|11102.1|11108.1|11106.1|11102.1|11100.1|136
1620032400000|2021-05-03 09:00:00|11103.6|11101.6|11097.6|11095.6|11104.1|11102.1|11096.6|11094.6|158
1620032700000|2021-05-03 09:05:00|11097.1|11095.1|11098.1|11096.1|11098.6|11096.6|11087.1|11085.1|518
1620033000000|2021-05-03 09:10:00|11097.6|11095.6|11087.6|11085.6|11098.1|11096.1|11087.6|11085.6|194
1620033300000|2021-05-03 09:15:00|11087.1|11085.1|11084.6|11082.6|11088.6|11086.6|11082.6|11080.6|212
1620033600000|2021-05-03 09:20:00|11084.1|11082.1|11084.1|11082.1|11088.1|11086.1|11082.1|11080.1|139
1620033900000|2021-05-03 09:25:00|11085.1|11083.1|11073.6|11071.6|11085.1|11083.1|11072.6|11070.6|232
1620034200000|2021-05-03 09:30:00|11073.1|11071.1|11060.6|11058.6|11073.1|11071.1|11056.1|11054.1|273
1620034500000|2021-05-03 09:35:00|11060.1|11058.1|11061.1|11059.1|11066.1|11064.1|11057.1|11055.1|295
1620034800000|2021-05-03 09:40:00|11060.6|11058.6|11061.1|11059.1|11061.6|11059.6|11056.1|11054.1|121
1620035100000|2021-05-03 09:45:00|11060.6|11058.6|11067.6|11065.6|11068.1|11066.1|11059.1|11057.1|193
1620035400000|2021-05-03 09:50:00|11067.1|11065.1|11072.6|11070.6|11072.6|11070.6|11062.6|11060.6|133
1620035700000|2021-05-03 09:55:00|11072.1|11070.1|11078.1|11076.1|11078.1|11076.1|11071.1|11069.1|160
1620036000000|2021-05-03 10:00:00|11078.6|11076.6|11074.1|11072.1|11078.6|11076.6|11072.1|11070.1|205
1620036300000|2021-05-03 10:05:00|11074.6|11072.6|11070.6|11068.6|11077.6|11075.6|11070.6|11068.6|117
1620036600000|2021-05-03 10:10:00|11071.1|11069.1|11070.6|11068.6|11075.1|11073.1|11069.1|11067.1|149
1620036900000|2021-05-03 10:15:00|11070.1|11068.1|11079.1|11077.1|11081.1|11079.1|11070.1|11068.1|117
1620037200000|2021-05-03 10:20:00|11079.6|11077.6|11087.6|11085.6|11088.1|11086.1|11079.1|11077.1|84
1620037500000|2021-05-03 10:25:00|11088.1|11086.1|11086.1|11084.1|11089.1|11087.1|11083.6|11081.6|60
1620037800000|2021-05-03 10:30:00|11086.6|11084.6|11087.6|11085.6|11092.6|11090.6|11086.1|11084.1|121
1620038100000|2021-05-03 10:35:00|11088.1|11086.1|11095.1|11093.1|11097.1|11095.1|11088.1|11086.1|149
1620038400000|2021-05-03 10:40:00|11095.6|11093.6|11097.1|11095.1|11099.1|11097.1|11094.1|11092.1|353
1620038700000|2021-05-03 10:45:00|11097.6|11095.6|11103.1|11101.1|11103.6|11101.6|11097.1|11095.1|222
1620039000000|2021-05-03 10:50:00|11103.6|11101.6|11110.6|11108.6|11111.6|11109.6|11103.6|11101.6|176
1620039300000|2021-05-03 10:55:00|11110.1|11108.1|11102.6|11100.6|11111.6|11109.6|11102.6|11100.6|209
1620039600000|2021-05-03 11:00:00|11103.1|11101.1|11109.1|11107.1|11111.6|11109.6|11102.6|11100.6|154
1620039900000|2021-05-03 11:05:00|11109.6|11107.6|11117.6|11115.6|11118.1|11116.1|11109.1|11107.1|292
1620040200000|2021-05-03 11:10:00|11118.1|11116.1|11119.6|11117.6|11124.1|11122.1|11117.6|11115.6|238
1620040500000|2021-05-03 11:15:00|11119.1|11117.1|11127.6|11125.6|11128.1|11126.1|11117.1|11115.1|290
1620040800000|2021-05-03 11:20:00|11128.1|11126.1|11125.1|11123.1|11130.1|11128.1|11124.1|11122.1|171
1620041100000|2021-05-03 11:25:00|11125.6|11123.6|11131.1|11129.1|11134.1|11132.1|11125.1|11123.1|233
1620041400000|2021-05-03 11:30:00|11131.6|11129.6|11130.6|11128.6|11134.1|11132.1|11128.6|11126.6|197
1620041700000|2021-05-03 11:35:00|11131.1|11129.1|11128.6|11126.6|11132.6|11130.6|11128.6|11126.6|142
1620042000000|2021-05-03 11:40:00|11127.7|11125.7|11124.2|11122.2|11128.7|11126.7|11123.7|11121.7|157
1620042300000|2021-05-03 11:45:00|11124.7|11122.7|11129.2|11127.2|11131.2|11129.2|11124.7|11122.7|108
1620042600000|2021-05-03 11:50:00|11128.7|11126.7|11133.2|11131.2|11135.2|11133.2|11125.7|11123.7|148
1620042900000|2021-05-03 11:55:00|11133.7|11131.7|11136.2|11134.2|11136.7|11134.7|11133.2|11131.2|138
1620043200000|2021-05-03 12:00:00|11136.7|11134.7|11133.7|11131.7|11139.2|11137.2|11132.2|11130.2|142
1620043500000|2021-05-03 12:05:00|11134.2|11132.2|11138.7|11136.7|11143.2|11141.2|11133.7|11131.7|221
1620043800000|2021-05-03 12:10:00|11138.2|11136.2|11140.7|11138.7|11142.2|11140.2|11137.7|11135.7|155
1620044100000|2021-05-03 12:15:00|11141.2|11139.2|11134.2|11132.2|11141.2|11139.2|11133.7|11131.7|148
1620044400000|2021-05-03 12:20:00|11134.7|11132.7|11137.7|11135.7|11140.2|11138.2|11134.7|11132.7|126
1620044700000|2021-05-03 12:25:00|11137.2|11135.2|11132.2|11130.2|11138.7|11136.7|11130.7|11128.7|115
1620045000000|2021-05-03 12:30:00|11132.7|11130.7|11127.2|11125.2|11132.7|11130.7|11125.2|11123.2|149
1620045300000|2021-05-03 12:35:00|11127.7|11125.7|11122.2|11120.2|11127.7|11125.7|11120.2|11118.2|193
1620045600000|2021-05-03 12:40:00|11121.2|11119.2|11127.7|11125.7|11128.2|11126.2|11121.2|11119.2|111
1620045900000|2021-05-03 12:45:00|11128.2|11126.2|11127.2|11125.2|11128.7|11126.7|11125.2|11123.2|96
1620046200000|2021-05-03 12:50:00|11126.7|11124.7|11130.2|11128.2|11136.2|11134.2|11126.7|11124.7|154
1620046500000|2021-05-03 12:55:00|11129.7|11127.7|11126.7|11124.7|11131.2|11129.2|11125.7|11123.7|111
1620046800000|2021-05-03 13:00:00|11127.2|11125.2|11128.2|11126.2|11131.2|11129.2|11126.2|11124.2|101
1620047100000|2021-05-03 13:05:00|11127.7|11125.7|11119.2|11117.2|11127.7|11125.7|11119.2|11117.2|142
1620047400000|2021-05-03 13:10:00|11119.7|11117.7|11122.2|11120.2|11123.2|11121.2|11119.7|11117.7|111
1620047700000|2021-05-03 13:15:00|11121.7|11119.7|11120.7|11118.7|11125.2|11123.2|11119.7|11117.7|137
1620048000000|2021-05-03 13:20:00|11121.2|11119.2|11121.2|11119.2|11123.7|11121.7|11118.2|11116.2|73
1620048300000|2021-05-03 13:25:00|11121.7|11119.7|11118.7|11116.7|11122.2|11120.2|11114.2|11112.2|268
1620048600000|2021-05-03 13:30:00|11118.2|11116.2|11112.2|11110.2|11118.2|11116.2|11104.7|11102.7|695
1620048900000|2021-05-03 13:35:00|11111.7|11109.7|11100.2|11098.2|11112.7|11110.7|11100.2|11098.2|306
1620049200000|2021-05-03 13:40:00|11100.7|11098.7|11104.2|11102.2|11106.7|11104.7|11098.2|11096.2|298
1620049500000|2021-05-03 13:45:00|11104.7|11102.7|11120.2|11118.2|11120.2|11118.2|11104.2|11102.2|396
1620049800000|2021-05-03 13:50:00|11120.7|11118.7|11115.2|11113.2|11121.2|11119.2|11112.2|11110.2|192
1620050100000|2021-05-03 13:55:00|11115.7|11113.7|11118.7|11116.7|11120.2|11118.2|11115.7|11113.7|190
1620050400000|2021-05-03 14:00:00|11113.7|11111.7|11112.2|11110.2|11117.2|11115.2|11109.7|11107.7|280
1620050700000|2021-05-03 14:05:00|11111.7|11109.7|11110.7|11108.7|11116.2|11114.2|11107.2|11105.2|241
1620051000000|2021-05-03 14:10:00|11111.2|11109.2|11106|11104|11112.2|11110.2|11105.2|11103.2|263
1620051300000|2021-05-03 14:15:00|11106.5|11104.5|11106.4|11104.4|11111.4|11109.4|11103.4|11101.4|241
1620051600000|2021-05-03 14:20:00|11106.9|11104.9|11098.9|11096.9|11107.4|11105.4|11097.4|11095.4|410
1620051900000|2021-05-03 14:25:00|11098.4|11096.4|11099.4|11097.4|11102.4|11100.4|11095.4|11093.4|374
1620052200000|2021-05-03 14:30:00|11098.9|11096.9|11107.4|11105.4|11107.9|11105.9|11098.4|11096.4|329
1620052500000|2021-05-03 14:35:00|11108.4|11106.4|11101.4|11099.4|11113.4|11111.4|11100.9|11098.9|279
1620052800000|2021-05-03 14:40:00|11100.9|11098.9|11109.4|11107.4|11109.4|11107.4|11100.4|11098.4|198
1620053100000|2021-05-03 14:45:00|11108.9|11106.9|11113.4|11111.4|11115.4|11113.4|11107.9|11105.9|165
1620053400000|2021-05-03 14:50:00|11112.4|11110.4|11111.4|11109.4|11116.4|11114.4|11105.4|11103.4|211
1620053700000|2021-05-03 14:55:00|11111.9|11109.9|11110.4|11108.4|11111.9|11109.9|11105.9|11103.9|180
1620054000000|2021-05-03 15:00:00|11110.9|11108.9|11107.4|11105.4|11111.4|11109.4|11105.4|11103.4|231
1620054300000|2021-05-03 15:05:00|11106.9|11104.9|11118.4|11116.4|11118.4|11116.4|11106.4|11104.4|175
1620054600000|2021-05-03 15:10:00|11117.4|11115.4|11112.9|11110.9|11118.9|11116.9|11112.4|11110.4|270
1620054900000|2021-05-03 15:15:00|11112.4|11110.4|11114.9|11112.9|11115.9|11113.9|11109.9|11107.9|457
1620055200000|2021-05-03 15:20:00|11113.9|11111.9|11120.4|11118.4|11120.9|11118.9|11112.4|11110.4|274
1620055500000|2021-05-03 15:25:00|11119.9|11117.9|11116.4|11114.4|11121.4|11119.4|11113.4|11111.4|1192
1620055800000|2021-05-03 15:30:00|11117.4|11115.4|11124.4|11122.4|11126.4|11124.4|11117.4|11115.4|751
1620056100000|2021-05-03 15:35:00|11124.9|11122.9|11128.4|11126.4|11131.9|11129.9|11124.4|11122.4|274
1620056400000|2021-05-03 15:40:00|11128.9|11126.9|11131.9|11129.9|11132.4|11130.4|11127.4|11125.4|106
1620056700000|2021-05-03 15:45:00|11131.4|11129.4|11128.9|11126.9|11132.9|11130.9|11128.9|11126.9|10
1620057000000|2021-05-03 15:50:00|11129.4|11127.4|11126.9|11124.9|11130.4|11128.4|11126.4|11124.4|30
1620057300000|2021-05-03 15:55:00|11127.4|11125.4|11131.4|11129.4|11133.4|11131.4|11126.9|11124.9|28
1620057600000|2021-05-03 16:00:00|11130.9|11128.9|11131.9|11129.9|11132.4|11130.4|11129.9|11127.9|7
1620057900000|2021-05-03 16:05:00|11131.4|11129.4|11131.9|11129.9|11132.9|11130.9|11130.4|11128.4|13
1620058200000|2021-05-03 16:10:00|11131.4|11129.4|11133.4|11131.4|11134.4|11132.4|11130.4|11128.4|33
1620058500000|2021-05-03 16:15:00|11132.9|11130.9|11133.9|11131.9|11135.4|11133.4|11131.9|11129.9|15
1620058800000|2021-05-03 16:20:00|11133.4|11131.4|11132.9|11130.9|11135.9|11133.9|11131.4|11129.4|57
1620059100000|2021-05-03 16:25:00|11132.4|11130.4|11133.9|11131.9|11133.9|11131.9|11131.4|11129.4|32
1620059400000|2021-05-03 16:30:00|11134.4|11132.4|11131.9|11129.9|11134.4|11132.4|11128.4|11126.4|15
1620059700000|2021-05-03 16:35:00|11131.4|11129.4|11131.9|11129.9|11132.9|11130.9|11128.9|11126.9|5
1620060000000|2021-05-03 16:40:00|11131.4|11129.4|11132.9|11130.9|11134.9|11132.9|11131.4|11129.4|6
1620060300000|2021-05-03 16:45:00|11132.4|11130.4|11132.4|11130.4|11134.9|11132.9|11132.4|11130.4|17
1620060600000|2021-05-03 16:50:00|11132.9|11130.9|11136.4|11134.4|11136.4|11134.4|11131.9|11129.9|10
1620060900000|2021-05-03 16:55:00|11135.9|11133.9|11135.9|11133.9|11138.4|11136.4|11134.9|11132.9|14
1620061200000|2021-05-03 17:00:00|11136.4|11134.4|11134.4|11132.4|11138.9|11136.9|11134.4|11132.4|6
1620061500000|2021-05-03 17:05:00|11134.9|11132.9|11135.4|11133.4|11136.4|11134.4|11134.4|11132.4|26
1620061800000|2021-05-03 17:10:00|11134.9|11132.9|11136.9|11134.9|11137.9|11135.9|11134.4|11132.4|17
1620062100000|2021-05-03 17:15:00|11136.4|11134.4|11137.9|11135.9|11138.4|11136.4|11135.9|11133.9|16
1620062400000|2021-05-03 17:20:00|11138.4|11136.4|11133.4|11131.4|11138.4|11136.4|11133.4|11131.4|20
1620062700000|2021-05-03 17:25:00|11132.9|11130.9|11132.4|11130.4|11133.9|11131.9|11129.4|11127.4|26
1620063000000|2021-05-03 17:30:00|11131.9|11129.9|11131.9|11129.9|11133.4|11131.4|11130.4|11128.4|19
1620063300000|2021-05-03 17:35:00|11131.4|11129.4|11133.9|11131.9|11133.9|11131.9|11131.4|11129.4|9
1620063600000|2021-05-03 17:40:00|11134.4|11132.4|11132.9|11130.9|11136.4|11134.4|11131.9|11129.9|14
1620063900000|2021-05-03 17:45:00|11133.4|11131.4|11130.9|11128.9|11133.9|11131.9|11130.9|11128.9|102
1620064200000|2021-05-03 17:50:00|11130.4|11128.4|11131.4|11129.4|11131.4|11129.4|11130.4|11128.4|3
1620064500000|2021-05-03 17:55:00|11130.9|11128.9|11131.4|11129.4|11131.4|11129.4|11129.4|11127.4|4
1620064800000|2021-05-03 18:00:00|11130.9|11128.9|11128.9|11126.9|11131.4|11129.4|11128.9|11126.9|9
1620065100000|2021-05-03 18:05:00|11129.4|11127.4|11129.4|11127.4|11130.9|11128.9|11128.9|11126.9|6
1620065400000|2021-05-03 18:10:00|11128.9|11126.9|11128.4|11126.4|11129.9|11127.9|11127.4|11125.4|22
1620065700000|2021-05-03 18:15:00|11128.9|11126.9|11127.9|11125.9|11129.4|11127.4|11125.9|11123.9|23
1620066000000|2021-05-03 18:20:00|11128.4|11126.4|11130.4|11128.4|11130.4|11128.4|11126.9|11124.9|28
1620066300000|2021-05-03 18:25:00|11131.4|11129.4|11131.9|11129.9|11134.4|11132.4|11131.4|11129.4|23
1620066600000|2021-05-03 18:30:00|11132.4|11130.4|11133.4|11131.4|11135.4|11133.4|11131.9|11129.9|22
1620066900000|2021-05-03 18:35:00|11133.9|11131.9|11132.9|11130.9|11133.9|11131.9|11132.9|11130.9|1
1620067200000|2021-05-03 18:40:00|11133.4|11131.4|11133.9|11131.9|11134.4|11132.4|11132.9|11130.9|7
1620067500000|2021-05-03 18:45:00|11134.4|11132.4|11136.4|11134.4|11137.4|11135.4|11133.9|11131.9|17
1620067800000|2021-05-03 18:50:00|11137.4|11135.4|11140.4|11138.4|11141.4|11139.4|11137.4|11135.4|39
1620068100000|2021-05-03 18:55:00|11140.9|11138.9|11141.4|11139.4|11141.4|11139.4|11139.9|11137.9|16
1620068400000|2021-05-03 19:00:00|11140.9|11138.9|11137.4|11135.4|11140.9|11138.9|11135.9|11133.9|12
1620068700000|2021-05-03 19:05:00|11136.9|11134.9|11135.9|11133.9|11137.4|11135.4|11132.9|11130.9|25
1620069000000|2021-05-03 19:10:00|11135.4|11133.4|11134.4|11132.4|11135.9|11133.9|11133.9|11131.9|5
1620069300000|2021-05-03 19:15:00|11134.9|11132.9|11132.9|11130.9|11135.9|11133.9|11130.9|11128.9|4
1620069600000|2021-05-03 19:20:00|11132.4|11130.4|11131.9|11129.9|11133.4|11131.4|11131.4|11129.4|3
1620069900000|2021-05-03 19:25:00|11132.4|11130.4|11132.9|11130.9|11133.9|11131.9|11131.4|11129.4|5
1620070200000|2021-05-03 19:30:00|11132.4|11130.4|11130.9|11128.9|11132.4|11130.4|11129.4|11127.4|4
1620070500000|2021-05-03 19:35:00|11131.4|11129.4|11129.9|11127.9|11132.4|11130.4|11129.9|11127.9|6
1620070800000|2021-05-03 19:40:00|11129.4|11127.4|11131.9|11129.9|11132.9|11130.9|11129.4|11127.4|2
1620071100000|2021-05-03 19:45:00|11132.4|11130.4|11133.4|11131.4|11133.4|11131.4|11129.9|11127.9|39
1620071400000|2021-05-03 19:50:00|11133.9|11131.9|11126.9|11124.9|11133.9|11131.9|11124.9|11122.9|45
1620071700000|2021-05-03 19:55:00|11127.4|11125.4|11134.6|11128.6|11135.2|11130.9|11124.4|11122.4|50
1620072000000|2021-05-03 20:00:00|11134.9|11128.9|11135.4|11129.4|11135.9|11129.9|11133.4|11127.4|0
1620072300000|2021-05-03 20:05:00|11135.3|11129.3|11132.7|11126.7|11135.3|11129.3|11132.7|11126.7|0
1620072600000|2021-05-03 20:10:00|11132.6|11126.6|11127.7|11121.7|11132.6|11126.6|11126.7|11120.7|0
1620072900000|2021-05-03 20:15:00|11127.9|11121.9|11128.5|11122.5|11128.5|11122.5|11127.7|11121.7|0
1620073200000|2021-05-03 20:20:00|11128.7|11122.7|11128.1|11122.1|11128.7|11122.7|11127.9|11121.9|0
1620073500000|2021-05-03 20:25:00|11128.3|11122.3|11127.9|11121.9|11128.3|11122.3|11127.7|11121.7|0
1620073800000|2021-05-03 20:30:00|11127.8|11121.8|11128.7|11122.7|11130.4|11124.4|11126.9|11120.9|0
1620074100000|2021-05-03 20:35:00|11128.8|11122.8|11128.7|11122.7|11129.9|11123.9|11128.2|11122.2|0
1620074400000|2021-05-03 20:40:00|11128.8|11122.8|11129.9|11123.9|11129.9|11123.9|11128.7|11122.7|0
1620074700000|2021-05-03 20:45:00|11130|11124|11130.9|11124.9|11130.9|11124.9|11129.9|11123.9|0
1620075000000|2021-05-03 20:50:00|11130.8|11124.8|11130.4|11124.4|11130.9|11124.9|11129.4|11123.4|0
1620075300000|2021-05-03 20:55:00|11130.3|11124.3|11129.7|11123.7|11131.4|11125.4|11128.2|11122.2|0
1620075600000|2021-05-03 21:00:00|11129.6|11123.6|11128.4|11122.4|11130|11124|11128.4|11122.4|0
1620075900000|2021-05-03 21:05:00|11129.4|11123.4|11129|11123|11129.4|11123.4|11126.9|11120.9|0
1620076200000|2021-05-03 21:10:00|11129.4|11123.4|11129|11123|11129.4|11123.4|11129|11123|0
1620076500000|2021-05-03 21:15:00|11129.2|11123.2|11129|11123|11129.4|11123.4|11129|11123|0
1620076800000|2021-05-03 21:20:00|11129.2|11123.2|11129.2|11123.2|11129.6|11123.6|11128.8|11122.8|0
1620077100000|2021-05-03 21:25:00|11129.4|11123.4|11129|11123|11129.6|11123.6|11129|11123|0
1620077700000|2021-05-03 21:35:00|11129.2|11123.2|11128.8|11122.8|11129.2|11123.2|11128.8|11122.8|0
1620078000000|2021-05-03 21:40:00|11129.2|11123.2|11129.2|11123.2|11129.2|11123.2|11129.2|11123.2|0
1620078300000|2021-05-03 21:45:00|11128.8|11122.8|11128.6|11122.6|11128.8|11122.8|11128.4|11122.4|0
1620078600000|2021-05-03 21:50:00|11128.8|11122.8|11129|11123|11129|11123|11128.8|11122.8|0
1620078900000|2021-05-03 21:55:00|11129.2|11123.2|11129.2|11123.2|11129.2|11123.2|11129|11123|0
1620079200000|2021-05-03 22:00:00|11129.5|11123.5|11129.8|11123.8|11133.6|11127.6|11128.4|11122.4|0
1620079500000|2021-05-03 22:05:00|11129.9|11123.9|11130.3|11124.3|11131.8|11125.8|11129.8|11123.8|0
1620079800000|2021-05-03 22:10:00|11130.2|11124.2|11130.3|11124.3|11130.8|11124.8|11128.6|11122.6|0
1620080100000|2021-05-03 22:15:00|11130.2|11124.2|11130.3|11124.3|11130.8|11124.8|11128.6|11122.6|0
1620080400000|2021-05-03 22:20:00|11130.5|11124.5|11129.8|11123.8|11130.8|11124.8|11129.8|11123.8|0
1620080700000|2021-05-03 22:25:00|11129.7|11123.7|11129.8|11123.8|11130.3|11124.3|11129.3|11123.3|0
1620081000000|2021-05-03 22:30:00|11130|11124|11130.8|11124.8|11131.3|11125.3|11129.8|11123.8|0
1620081300000|2021-05-03 22:35:00|11130.7|11124.7|11129.3|11123.3|11130.7|11124.7|11128.6|11122.6|0
1620081600000|2021-05-03 22:40:00|11129.4|11123.4|11129.8|11123.8|11129.8|11123.8|11129.3|11123.3|0
1620081900000|2021-05-03 22:45:00|11130|11124|11130.3|11124.3|11130.3|11124.3|11129.8|11123.8|0
1620082200000|2021-05-03 22:50:00|11130.2|11124.2|11130.8|11124.8|11131.3|11125.3|11129.8|11123.8|0
1620082500000|2021-05-03 22:55:00|11130.7|11124.7|11129.8|11123.8|11130.7|11124.7|11129.5|11123.5|0
1620082800000|2021-05-03 23:00:00|11130|11124|11129.8|11123.8|11130|11124|11129.8|11123.8|0
1620083100000|2021-05-03 23:05:00|11129.7|11123.7|11127.1|11121.1|11129.7|11123.7|11125.6|11119.6|0
1620083400000|2021-05-03 23:10:00|11127.3|11121.3|11127.1|11121.1|11127.6|11121.6|11126.6|11120.6|0
1620083700000|2021-05-03 23:15:00|11127|11121|11126.1|11120.1|11127|11121|11123.4|11117.4|0
1620084000000|2021-05-03 23:20:00|11126|11120|11121.2|11115.2|11126|11120|11119.7|11113.7|0
1620084300000|2021-05-03 23:25:00|11121.3|11115.3|11122.4|11116.4|11122.9|11116.9|11120.2|11114.2|0
1620084600000|2021-05-03 23:30:00|11122.3|11116.3|11122.4|11116.4|11122.4|11116.4|11120.2|11114.2|0
1620084900000|2021-05-03 23:35:00|11122.3|11116.3|11123.9|11117.9|11123.9|11117.9|11121.9|11115.9|0
1620085200000|2021-05-03 23:40:00|11123.8|11117.8|11122.9|11116.9|11123.8|11117.8|11122.9|11116.9|0
1620085500000|2021-05-03 23:45:00|11123|11117|11122.4|11116.4|11123.4|11117.4|11122.4|11116.4|0
1620085800000|2021-05-03 23:50:00|11122.5|11116.5|11120.7|11114.7|11122.9|11116.9|11120.7|11114.7|0
1620086100000|2021-05-03 23:55:00|11120.6|11114.6|11121.9|11115.9|11122.1|11116.1|11120.4|11114.4|0
1620086400000|2021-05-04 00:00:00|11121.7|11115.7|11123.9|11117.9|11125.6|11119.6|11120.7|11114.7|0
1620086700000|2021-05-04 00:05:00|11123.8|11117.8|11118.2|11112.2|11123.9|11117.9|11117|11111|0
1620087000000|2021-05-04 00:10:00|11118.4|11112.4|11121.3|11115.3|11122.3|11116.3|11118.2|11112.2|0
1620087300000|2021-05-04 00:15:00|11121.2|11115.2|11118.9|11112.9|11124.4|11118.4|11117.9|11111.9|0
1620087600000|2021-05-04 00:20:00|11119|11113|11115.5|11109.5|11120|11114|11115.4|11109.4|0
1620087900000|2021-05-04 00:25:00|11115.9|11109.9|11113.4|11107.4|11117.7|11111.7|11113.3|11107.3|0
1620088200000|2021-05-04 00:30:00|11113.3|11107.3|11113.4|11107.4|11115.5|11109.5|11113.3|11107.3|0
1620088500000|2021-05-04 00:35:00|11113.3|11107.3|11117.9|11111.9|11117.9|11111.9|11113.3|11107.3|0
1620088800000|2021-05-04 00:40:00|11117.8|11111.8|11117.9|11111.9|11117.9|11111.9|11117.8|11111.8|0
1620089100000|2021-05-04 00:45:00|11117.8|11111.8|11117.9|11111.9|11117.9|11111.9|11115.8|11109.8|0
1620089400000|2021-05-04 00:50:00|11117.8|11111.8|11115.8|11109.8|11117.9|11111.9|11115.6|11109.6|0
1620089700000|2021-05-04 00:55:00|11116.1|11110.1|11115.8|11109.8|11117.9|11111.9|11115.7|11109.7|0
1620090000000|2021-05-04 01:00:00|11115.7|11109.7|11115.6|11109.6|11115.8|11109.8|11113.4|11107.4|0
1620090300000|2021-05-04 01:05:00|11115.7|11109.7|11113.4|11107.4|11115.7|11109.7|11113.4|11107.4|0
1620090600000|2021-05-04 01:10:00|11113.5|11107.5|11113.3|11107.3|11115.6|11109.6|11111.1|11105.1|0
1620090900000|2021-05-04 01:15:00|11112.9|11106.9|11110.8|11104.8|11113.4|11107.4|11110.8|11104.8|0
1620091200000|2021-05-04 01:20:00|11110.1|11104.1|11104|11098|11110.1|11104.1|11103.9|11097.9|0
1620091500000|2021-05-04 01:25:00|11104.1|11098.1|11105.1|11099.1|11106.2|11100.2|11101.8|11095.8|0
1620091800000|2021-05-04 01:30:00|11104.7|11098.7|11111.2|11105.2|11111.2|11105.2|11103.9|11097.9|0
1620092100000|2021-05-04 01:35:00|11110.8|11104.8|11107|11101|11110.8|11104.8|11107|11101|0
1620092400000|2021-05-04 01:40:00|11107.4|11101.4|11104.7|11098.7|11108.1|11102.1|11103.5|11097.5|0
1620092700000|2021-05-04 01:45:00|11104.3|11098.3|11106.5|11100.5|11107|11101|11102.4|11096.4|0
1620093000000|2021-05-04 01:50:00|11105.8|11099.8|11104.8|11098.8|11106.9|11100.9|11104.7|11098.7|0
1620093300000|2021-05-04 01:55:00|11104.7|11098.7|11104.6|11098.6|11104.7|11098.7|11102.4|11096.4|0
1620093600000|2021-05-04 02:00:00|11103.9|11097.9|11105.8|11099.8|11106.9|11100.9|11102.3|11096.3|0
1620093900000|2021-05-04 02:05:00|11105.4|11099.4|11104.6|11098.6|11106.9|11100.9|11104.6|11098.6|0
1620094200000|2021-05-04 02:10:00|11104.7|11098.7|11104.6|11098.6|11104.7|11098.7|11104.6|11098.6|0
1620094500000|2021-05-04 02:15:00|11104.5|11098.5|11102.4|11096.4|11104.6|11098.6|11102.3|11096.3|0
1620094800000|2021-05-04 02:20:00|11102.5|11096.5|11102.5|11096.5|11104.7|11098.7|11099.9|11093.9|0
1620095100000|2021-05-04 02:25:00|11102.6|11096.6|11105|11099|11105|11099|11102.5|11096.5|0
1620095400000|2021-05-04 02:30:00|11104.2|11098.2|11105|11099|11105|11099|11102.7|11096.7|0
1620095700000|2021-05-04 02:35:00|11104.6|11098.6|11102.9|11096.9|11105|11099|11102.7|11096.7|0
1620096000000|2021-05-04 02:40:00|11102.8|11096.8|11102.7|11096.7|11105.1|11099.1|11100.6|11094.6|0
1620096300000|2021-05-04 02:45:00|11102.8|11096.8|11105|11099|11105|11099|11100.6|11094.6|0
1620096900000|2021-05-04 02:55:00|11105.1|11099.1|11107.4|11101.4|11107.5|11101.5|11105|11099|0
1620097200000|2021-05-04 03:00:00|11107.3|11101.3|11107.2|11101.2|11107.3|11101.3|11106|11100|0
1620097500000|2021-05-04 03:05:00|11107.3|11101.3|11107.3|11101.3|11107.5|11101.5|11107.2|11101.2|0
1620097800000|2021-05-04 03:10:00|11107|11101|11105.1|11099.1|11107.4|11101.4|11105|11099|0
1620098100000|2021-05-04 03:15:00|11105|11099|11102.7|11096.7|11105.1|11099.1|11102.7|11096.7|0
1620098400000|2021-05-04 03:20:00|11102.6|11096.6|11102.7|11096.7|11102.8|11096.8|11100.4|11094.4|0
1620098700000|2021-05-04 03:25:00|11102.8|11096.8|11107.3|11101.3|11107.4|11101.4|11102.7|11096.7|0
1620099000000|2021-05-04 03:30:00|11107.4|11101.4|11107.4|11101.4|11107.5|11101.5|11106.2|11100.2|0
1620099300000|2021-05-04 03:35:00|11107.3|11101.3|11110.7|11104.7|11110.7|11104.7|11107.3|11101.3|0
1620099600000|2021-05-04 03:40:00|11110.8|11104.8|11113|11107|11113|11107|11110.8|11104.8|0
1620099900000|2021-05-04 03:45:00|11113.1|11107.1|11110.7|11104.7|11113.1|11107.1|11110.7|11104.7|0
1620100200000|2021-05-04 03:50:00|11110.6|11104.6|11110.7|11104.7|11112.8|11106.8|11110.6|11104.6|0
1620100500000|2021-05-04 03:55:00|11110.6|11104.6|11110.7|11104.7|11110.7|11104.7|11110.6|11104.6|0
1620100800000|2021-05-04 04:00:00|11110.8|11104.8|11110.8|11104.8|11110.8|11104.8|11110.7|11104.7|0
1620101100000|2021-05-04 04:05:00|11110.7|11104.7|11110.3|11104.3|11110.8|11104.8|11108|11102|0
1620101400000|2021-05-04 04:10:00|11110.4|11104.4|11110.2|11104.2|11112.5|11106.5|11110.2|11104.2|0
1620101700000|2021-05-04 04:15:00|11110.1|11104.1|11110.1|11104.1|11110.1|11104.1|11109.1|11103.1|0
1620102000000|2021-05-04 04:20:00|11110.2|11104.2|11110.2|11104.2|11110.2|11104.2|11110.2|11104.2|0
1620102300000|2021-05-04 04:25:00|11109.2|11103.2|11108|11102|11110.2|11104.2|11107.9|11101.9|0
1620102600000|2021-05-04 04:30:00|11108.1|11102.1|11110.4|11104.4|11111.5|11105.5|11108.1|11102.1|0
1620102900000|2021-05-04 04:35:00|11110.5|11104.5|11108.2|11102.2|11110.5|11104.5|11108.2|11102.2|0
1620103200000|2021-05-04 04:40:00|11108.6|11102.6|11110.4|11104.4|11110.4|11104.4|11108.2|11102.2|0
1620103500000|2021-05-04 04:45:00|11110|11104|11110.5|11104.5|11110.5|11104.5|11108.2|11102.2|0
1620103800000|2021-05-04 04:50:00|11109.7|11103.7|11108.2|11102.2|11109.7|11103.7|11108.2|11102.2|0
1620104100000|2021-05-04 04:55:00|11108.3|11102.3|11110.4|11104.4|11110.5|11104.5|11108.2|11102.2|0
1620104400000|2021-05-04 05:00:00|11110|11104|11110.9|11104.9|11111|11105|11108.2|11102.2|0
1620104700000|2021-05-04 05:05:00|11111|11105|11111.2|11105.2|11113.3|11107.3|11111|11105|0
1620105000000|2021-05-04 05:10:00|11111.1|11105.1|11106.7|11100.7|11111.1|11105.1|11106.6|11100.6|0
1620105300000|2021-05-04 05:15:00|11106.8|11100.8|11109|11103|11109.1|11103.1|11106.7|11100.7|0
1620105600000|2021-05-04 05:20:00|11108.9|11102.9|11109|11103|11109.1|11103.1|11108.9|11102.9|0
1620105900000|2021-05-04 05:25:00|11108.9|11102.9|11109.1|11103.1|11109.1|11103.1|11106.7|11100.7|0
1620106200000|2021-05-04 05:30:00|11109.5|11103.5|11106.8|11100.8|11110.2|11104.2|11106.8|11100.8|0
1620106500000|2021-05-04 05:35:00|11107.2|11101.2|11106.9|11100.9|11109.1|11103.1|11106.8|11100.8|0
1620106800000|2021-05-04 05:40:00|11107|11101|11113.7|11107.7|11113.8|11107.8|11106.9|11100.9|0
1620107100000|2021-05-04 05:45:00|11112.7|11106.7|11113.9|11107.9|11113.9|11107.9|11111.5|11105.5|0
1620107400000|2021-05-04 05:50:00|11113.8|11107.8|11118.1|11112.1|11118.1|11112.1|11113.8|11107.8|0
1620107700000|2021-05-04 05:55:00|11118.2|11112.2|11120.2|11114.2|11120.3|11114.3|11118.1|11112.1|0
1620108000000|2021-05-04 06:00:00|11115.2|11109.2|11142.4|11140.4|11144.4|11142.4|11115.2|11109.2|64
1620108300000|2021-05-04 06:05:00|11143.4|11141.4|11146.9|11144.9|11148.9|11146.9|11140.9|11138.9|100
1620108600000|2021-05-04 06:10:00|11146.4|11144.4|11143.4|11141.4|11146.9|11144.9|11141.4|11139.4|42
1620108900000|2021-05-04 06:15:00|11142.9|11140.9|11137.4|11135.4|11142.9|11140.9|11137.4|11135.4|20
1620109200000|2021-05-04 06:20:00|11137.9|11135.9|11135.9|11133.9|11137.9|11135.9|11134.4|11132.4|30
1620109500000|2021-05-04 06:25:00|11135.4|11133.4|11136.9|11134.9|11137.4|11135.4|11134.4|11132.4|16
1620109800000|2021-05-04 06:30:00|11136.4|11134.4|11133.9|11131.9|11136.4|11134.4|11132.9|11130.9|30
1620110100000|2021-05-04 06:35:00|11134.4|11132.4|11133.9|11131.9|11135.9|11133.9|11132.4|11130.4|33
1620110400000|2021-05-04 06:40:00|11133.4|11131.4|11131.4|11129.4|11133.4|11131.4|11130.9|11128.9|18
1620110700000|2021-05-04 06:45:00|11130.9|11128.9|11131.4|11129.4|11133.4|11131.4|11130.9|11128.9|22
1620111000000|2021-05-04 06:50:00|11130.9|11128.9|11128.9|11126.9|11131.4|11129.4|11128.9|11126.9|23
1620111300000|2021-05-04 06:55:00|11128.4|11126.4|11132.9|11130.9|11134.9|11132.9|11127.9|11125.9|48
1620111600000|2021-05-04 07:00:00|11133.4|11131.4|11124.9|11122.9|11146.9|11144.9|11116.4|11114.4|1104
1620111900000|2021-05-04 07:05:00|11124.4|11122.4|11134.9|11132.9|11136.4|11134.4|11122.4|11120.4|522
1620112200000|2021-05-04 07:10:00|11135.4|11133.4|11132.4|11130.4|11135.9|11133.9|11123.4|11121.4|420
1620112500000|2021-05-04 07:15:00|11133.4|11131.4|11134.9|11132.9|11148.4|11146.4|11130.9|11128.9|533
1620112800000|2021-05-04 07:20:00|11134.4|11132.4|11122.4|11120.4|11137.4|11135.4|11120.4|11118.4|332
1620113100000|2021-05-04 07:25:00|11122.9|11120.9|11127.9|11125.9|11127.9|11125.9|11115.4|11113.4|270
1620113400000|2021-05-04 07:30:00|11127.4|11125.4|11118.4|11116.4|11129.4|11127.4|11117.4|11115.4|224
1620113700000|2021-05-04 07:35:00|11117.9|11115.9|11111.4|11109.4|11124.9|11122.9|11111.4|11109.4|292
1620114000000|2021-05-04 07:40:00|11109.6|11107.6|11104.6|11102.6|11109.6|11107.6|11099.1|11097.1|366
1620114300000|2021-05-04 07:45:00|11104.1|11102.1|11094.6|11092.6|11107.6|11105.6|11092.6|11090.6|354
1620114600000|2021-05-04 07:50:00|11095.1|11093.1|11094.1|11092.1|11097.1|11095.1|11086.6|11084.6|345
1620114900000|2021-05-04 07:55:00|11093.6|11091.6|11089.1|11087.1|11094.1|11092.1|11084.6|11082.6|171
1620115200000|2021-05-04 08:00:00|11089.6|11087.6|11083.1|11081.1|11090.1|11088.1|11079.1|11077.1|208
1620115500000|2021-05-04 08:05:00|11082.6|11080.6|11087.1|11085.1|11090.1|11088.1|11081.6|11079.6|208
1620115800000|2021-05-04 08:10:00|11087.6|11085.6|11082.1|11080.1|11087.6|11085.6|11079.1|11077.1|166
1620116100000|2021-05-04 08:15:00|11081.6|11079.6|11084.1|11082.1|11087.1|11085.1|11075.6|11073.6|252
1620116400000|2021-05-04 08:20:00|11083.6|11081.6|11095.1|11093.1|11096.6|11094.6|11081.6|11079.6|204
1620116700000|2021-05-04 08:25:00|11094.6|11092.6|11089.6|11087.6|11094.6|11092.6|11087.6|11085.6|116
1620117000000|2021-05-04 08:30:00|11089.1|11087.1|11085.1|11083.1|11094.6|11092.6|11082.6|11080.6|216
1620117300000|2021-05-04 08:35:00|11085.6|11083.6|11089.6|11087.6|11091.6|11089.6|11082.6|11080.6|211
1620117600000|2021-05-04 08:40:00|11089.1|11087.1|11085.1|11083.1|11089.6|11087.6|11081.1|11079.1|134
1620117900000|2021-05-04 08:45:00|11085.6|11083.6|11094.6|11092.6|11096.6|11094.6|11085.1|11083.1|109
1620118200000|2021-05-04 08:50:00|11093.6|11091.6|11093.6|11091.6|11097.1|11095.1|11088.6|11086.6|189
1620118500000|2021-05-04 08:55:00|11094.6|11092.6|11090.6|11088.6|11095.6|11093.6|11089.1|11087.1|88
1620118800000|2021-05-04 09:00:00|11089.1|11087.1|11088.6|11086.6|11094.1|11092.1|11088.1|11086.1|169
1620119100000|2021-05-04 09:05:00|11089.1|11087.1|11093.6|11091.6|11093.6|11091.6|11085.6|11083.6|134
1620119400000|2021-05-04 09:10:00|11093.1|11091.1|11088.6|11086.6|11093.1|11091.1|11086.6|11084.6|123
1620119700000|2021-05-04 09:15:00|11086.6|11084.6|11083.6|11081.6|11087.1|11085.1|11079.1|11077.1|168
1620120000000|2021-05-04 09:20:00|11083.1|11081.1|11088.1|11086.1|11088.1|11086.1|11081.1|11079.1|113
1620120300000|2021-05-04 09:25:00|11087.6|11085.6|11088.6|11086.6|11090.6|11088.6|11085.6|11083.6|88
1620120600000|2021-05-04 09:30:00|11088.1|11086.1|11098.6|11096.6|11098.6|11096.6|11088.1|11086.1|214
1620120900000|2021-05-04 09:35:00|11099.1|11097.1|11097.6|11095.6|11102.1|11100.1|11095.1|11093.1|170
1620121200000|2021-05-04 09:40:00|11097.1|11095.1|11104.1|11102.1|11104.1|11102.1|11095.6|11093.6|139
1620121500000|2021-05-04 09:45:00|11103.6|11101.6|11100.1|11098.1|11103.6|11101.6|11098.1|11096.1|99
1620121800000|2021-05-04 09:50:00|11099.6|11097.6|11105.1|11103.1|11106.6|11104.6|11099.6|11097.6|109
1620122100000|2021-05-04 09:55:00|11105.6|11103.6|11107.1|11105.1|11109.6|11107.6|11105.1|11103.1|144
1620122400000|2021-05-04 10:00:00|11107.6|11105.6|11114.6|11112.6|11115.6|11113.6|11107.6|11105.6|108
1620122700000|2021-05-04 10:05:00|11115.1|11113.1|11115.6|11113.6|11118.6|11116.6|11112.6|11110.6|195
1620123000000|2021-05-04 10:10:00|11116.1|11114.1|11114.6|11112.6|11117.1|11115.1|11110.6|11108.6|125
1620123300000|2021-05-04 10:15:00|11115.1|11113.1|11113.6|11111.6|11121.6|11119.6|11113.6|11111.6|217
1620123600000|2021-05-04 10:20:00|11112.6|11110.6|11110.6|11108.6|11114.1|11112.1|11106.6|11104.6|238
1620123900000|2021-05-04 10:25:00|11111.1|11109.1|11104.6|11102.6|11111.6|11109.6|11103.1|11101.1|164
1620124200000|2021-05-04 10:30:00|11105.1|11103.1|11105.6|11103.6|11110.1|11108.1|11104.1|11102.1|153
1620124500000|2021-05-04 10:35:00|11106.1|11104.1|11103.6|11101.6|11108.6|11106.6|11103.6|11101.6|133
1620124800000|2021-05-04 10:40:00|11103.1|11101.1|11099.6|11097.6|11104.1|11102.1|11098.1|11096.1|131
1620125100000|2021-05-04 10:45:00|11099.1|11097.1|11100.1|11098.1|11100.6|11098.6|11095.6|11093.6|300
1620125400000|2021-05-04 10:50:00|11100.6|11098.6|11104.1|11102.1|11109.6|11107.6|11100.1|11098.1|200
1620125700000|2021-05-04 10:55:00|11104.6|11102.6|11110.1|11108.1|11112.1|11110.1|11104.6|11102.6|148
1620126000000|2021-05-04 11:00:00|11109.6|11107.6|11113.1|11111.1|11115.6|11113.6|11108.1|11106.1|221
1620126300000|2021-05-04 11:05:00|11113.6|11111.6|11107.1|11105.1|11113.6|11111.6|11107.1|11105.1|112
1620126600000|2021-05-04 11:10:00|11107.6|11105.6|11108.6|11106.6|11114.1|11112.1|11106.6|11104.6|164
1620126900000|2021-05-04 11:15:00|11108.1|11106.1|11114.1|11112.1|11115.1|11113.1|11108.1|11106.1|117
1620127200000|2021-05-04 11:20:00|11114.6|11112.6|11114.1|11112.1|11119.6|11117.6|11113.1|11111.1|125
1620127500000|2021-05-04 11:25:00|11114.6|11112.6|11115.1|11113.1|11116.1|11114.1|11109.1|11107.1|168
1620127800000|2021-05-04 11:30:00|11115.6|11113.6|11103.1|11101.1|11115.6|11113.6|11101.6|11099.6|199
1620128100000|2021-05-04 11:35:00|11102.6|11100.6|11084.6|11082.6|11103.1|11101.1|11084.6|11082.6|400
1620128400000|2021-05-04 11:40:00|11084.1|11082.1|11066.8|11064.8|11084.1|11082.1|11055.6|11053.6|1381
1620128700000|2021-05-04 11:45:00|11067.3|11065.3|11061.3|11059.3|11068.8|11066.8|11057.8|11055.8|656
1620129000000|2021-05-04 11:50:00|11060.8|11058.8|11064.3|11062.3|11068.8|11066.8|11055.3|11053.3|405
1620129300000|2021-05-04 11:55:00|11063.8|11061.8|11057.8|11055.8|11063.8|11061.8|11056.8|11054.8|198
1620129600000|2021-05-04 12:00:00|11057.3|11055.3|11061.3|11059.3|11064.8|11062.8|11053.3|11051.3|250
1620129900000|2021-05-04 12:05:00|11060.8|11058.8|11050.8|11048.8|11060.8|11058.8|11047.8|11045.8|398
1620130200000|2021-05-04 12:10:00|11050.3|11048.3|11043.8|11041.8|11051.3|11049.3|11038.3|11036.3|448
1620130500000|2021-05-04 12:15:00|11043.3|11041.3|11034.8|11032.8|11043.8|11041.8|11031.8|11029.8|544
1620130800000|2021-05-04 12:20:00|11034.3|11032.3|11023.3|11021.3|11034.8|11032.8|11022.3|11020.3|382
1620131100000|2021-05-04 12:25:00|11022.8|11020.8|11024.8|11022.8|11025.8|11023.8|11015.3|11013.3|380
1620131400000|2021-05-04 12:30:00|11024.3|11022.3|11034.3|11032.3|11034.8|11032.8|11022.8|11020.8|470
1620131700000|2021-05-04 12:35:00|11033.8|11031.8|11033.3|11031.3|11036.8|11034.8|11031.8|11029.8|249
1620132000000|2021-05-04 12:40:00|11032.8|11030.8|11025.8|11023.8|11033.3|11031.3|11021.8|11019.8|379
1620132300000|2021-05-04 12:45:00|11025.3|11023.3|11025.3|11023.3|11026.3|11024.3|11017.8|11015.8|360
1620132600000|2021-05-04 12:50:00|11024.8|11022.8|11023.3|11021.3|11026.3|11024.3|11018.3|11016.3|297
1620132900000|2021-05-04 12:55:00|11023.8|11021.8|11015.8|11013.8|11023.8|11021.8|11015.3|11013.3|149
1620133200000|2021-05-04 13:00:00|11015.3|11013.3|11003.8|11001.8|11018.8|11016.8|11002.8|11000.8|496
1620133500000|2021-05-04 13:05:00|11003.3|11001.3|11001.8|10999.8|11005.8|11003.8|10997.3|10995.3|544
1620133800000|2021-05-04 13:10:00|11001.3|10999.3|11009.8|11007.8|11009.8|11007.8|11000.3|10998.3|250
1620134100000|2021-05-04 13:15:00|11009.3|11007.3|11004.8|11002.8|11009.8|11007.8|11003.8|11001.8|241
1620134400000|2021-05-04 13:20:00|11004.3|11002.3|11001.8|10999.8|11005.3|11003.3|10998.8|10996.8|229
1620134700000|2021-05-04 13:25:00|11002.3|11000.3|11019.8|11017.8|11019.8|11017.8|11000.8|10998.8|257
1620135000000|2021-05-04 13:30:00|11020.3|11018.3|11038.8|11036.8|11040.3|11038.3|11019.8|11017.8|845
1620135300000|2021-05-04 13:35:00|11039.8|11037.8|11036.8|11034.8|11046.3|11044.3|11035.8|11033.8|450
1620135600000|2021-05-04 13:40:00|11037.8|11035.8|11023.3|11021.3|11038.8|11036.8|11023.3|11021.3|490
1620135900000|2021-05-04 13:45:00|11022.8|11020.8|11006.8|11004.8|11024.3|11022.3|11005.8|11003.8|728
1620136200000|2021-05-04 13:50:00|11006.3|11004.3|11003.8|11001.8|11007.3|11005.3|10995.8|10993.8|648
1620136500000|2021-05-04 13:55:00|11003.3|11001.3|10997.8|10995.8|11003.8|11001.8|10990.3|10988.3|429
1620136800000|2021-05-04 14:00:00|10998.3|10996.3|10992.3|10990.3|10999.8|10997.8|10987.8|10985.8|556
1620137100000|2021-05-04 14:05:00|10991.8|10989.8|10994.8|10992.8|11000.8|10998.8|10985.8|10983.8|614
1620137400000|2021-05-04 14:10:00|10995.8|10993.8|10981.3|10979.3|10996.8|10994.8|10975.8|10973.8|519
1620137700000|2021-05-04 14:15:00|10981.8|10979.8|11005.3|11003.3|11006.3|11004.3|10975.3|10973.3|598
1620138000000|2021-05-04 14:20:00|11004.8|11002.8|10990.8|10988.8|11005.3|11003.3|10990.8|10988.8|460
1620138300000|2021-05-04 14:25:00|10990.3|10988.3|10990.8|10988.8|10999.8|10997.8|10988.8|10986.8|357
1620138600000|2021-05-04 14:30:00|10991.3|10989.3|10979.8|10977.8|10991.8|10989.8|10978.8|10976.8|371
1620138900000|2021-05-04 14:35:00|10980.3|10978.3|11001.3|10999.3|11001.3|10999.3|10978.8|10976.8|395
1620139200000|2021-05-04 14:40:00|11000.8|10998.8|10994.8|10992.8|11003.8|11001.8|10993.3|10991.3|363
1620139500000|2021-05-04 14:45:00|10994.3|10992.3|10979.8|10977.8|10996.3|10994.3|10974.8|10972.8|550
1620139800000|2021-05-04 14:50:00|10979.3|10977.3|10975.3|10973.3|10979.8|10977.8|10968.8|10966.8|309
1620140100000|2021-05-04 14:55:00|10974.8|10972.8|10970.8|10968.8|10977.3|10975.3|10968.8|10966.8|384
1620140400000|2021-05-04 15:00:00|10971.3|10969.3|10981.8|10979.8|10981.8|10979.8|10963.8|10961.8|417
1620140700000|2021-05-04 15:05:00|10982.3|10980.3|10979.3|10977.3|10983.8|10981.8|10973.3|10971.3|289
1620141000000|2021-05-04 15:10:00|10978.8|10976.8|10969.3|10967.3|10978.8|10976.8|10967.3|10965.3|500
1620141300000|2021-05-04 15:15:00|10968.8|10966.8|10970.8|10968.8|10971.8|10969.8|10959.8|10957.8|917
1620141600000|2021-05-04 15:20:00|10972.3|10970.3|10965.3|10963.3|10973.8|10971.8|10963.8|10961.8|702
1620141900000|2021-05-04 15:25:00|10964.8|10962.8|10968.8|10966.8|10971.8|10969.8|10958.8|10956.8|1748
1620142200000|2021-05-04 15:30:00|10969.8|10967.8|10970.8|10968.8|10977.8|10975.8|10966.3|10964.3|2552
1620142500000|2021-05-04 15:35:00|10970.3|10968.3|10971.8|10969.8|10972.8|10970.8|10966.8|10964.8|248
1620142800000|2021-05-04 15:40:00|10972.3|10970.3|10965.3|10963.3|10972.3|10970.3|10964.3|10962.3|166
1620143100000|2021-05-04 15:45:00|10964.8|10962.8|10960.3|10958.3|10965.8|10963.8|10957.8|10955.8|76
1620143400000|2021-05-04 15:50:00|10959.8|10957.8|10958.8|10956.8|10961.3|10959.3|10956.8|10954.8|507
1620143700000|2021-05-04 15:55:00|10959.3|10957.3|10962.3|10960.3|10965.8|10963.8|10957.8|10955.8|80
1620144000000|2021-05-04 16:00:00|10961.8|10959.8|10971.3|10969.3|10972.8|10970.8|10960.8|10958.8|39
1620144300000|2021-05-04 16:05:00|10971.8|10969.8|10977.8|10975.8|10978.3|10976.3|10968.3|10966.3|32
1620144600000|2021-05-04 16:10:00|10977.3|10975.3|10980.8|10978.8|10981.8|10979.8|10977.3|10975.3|24
1620144900000|2021-05-04 16:15:00|10981.3|10979.3|10981.8|10979.8|10981.8|10979.8|10978.8|10976.8|77
1620145200000|2021-05-04 16:20:00|10981.3|10979.3|10978.3|10976.3|10983.3|10981.3|10977.8|10975.8|44
1620145500000|2021-05-04 16:25:00|10978.8|10976.8|10979.8|10977.8|10982.8|10980.8|10977.3|10975.3|31
1620145800000|2021-05-04 16:30:00|10980.3|10978.3|10977.3|10975.3|10983.3|10981.3|10975.3|10973.3|38
1620146100000|2021-05-04 16:35:00|10977.8|10975.8|10980.8|10978.8|10986.3|10984.3|10977.8|10975.8|32
1620146400000|2021-05-04 16:40:00|10980.3|10978.3|10973.7|10971.7|10980.3|10978.3|10973.2|10971.2|8
1620146700000|2021-05-04 16:45:00|10974.2|10972.2|10974.7|10972.7|10975.7|10973.7|10970.7|10968.7|26
1620147000000|2021-05-04 16:50:00|10974.2|10972.2|10978.7|10976.7|10981.2|10979.2|10973.7|10971.7|36
1620147300000|2021-05-04 16:55:00|10978.2|10976.2|10976.7|10974.7|10979.7|10977.7|10975.7|10973.7|17
1620147600000|2021-05-04 17:00:00|10976.2|10974.2|10984.2|10982.2|10986.2|10984.2|10974.7|10972.7|26
1620147900000|2021-05-04 17:05:00|10983.7|10981.7|10983.2|10981.2|10985.2|10983.2|10980.2|10978.2|28
1620148200000|2021-05-04 17:10:00|10983.7|10981.7|10988.2|10986.2|10988.2|10986.2|10982.2|10980.2|42
1620148500000|2021-05-04 17:15:00|10987.7|10985.7|10985.7|10983.7|10991.2|10989.2|10984.7|10982.7|45
1620148800000|2021-05-04 17:20:00|10986.2|10984.2|10989.2|10987.2|10991.2|10989.2|10984.7|10982.7|47
1620149100000|2021-05-04 17:25:00|10989.7|10987.7|10993.7|10991.7|10994.7|10992.7|10988.7|10986.7|58
1620149400000|2021-05-04 17:30:00|10994.2|10992.2|10990.7|10988.7|10994.2|10992.2|10988.2|10986.2|18
1620149700000|2021-05-04 17:35:00|10990.2|10988.2|10988.7|10986.7|10991.7|10989.7|10987.2|10985.2|15
1620150000000|2021-05-04 17:40:00|10988.2|10986.2|10987.2|10985.2|10989.2|10987.2|10985.2|10983.2|28
1620150300000|2021-05-04 17:45:00|10986.2|10984.2|10985.7|10983.7|10990.2|10988.2|10984.2|10982.2|81
1620150600000|2021-05-04 17:50:00|10985.2|10983.2|10979.7|10977.7|10986.2|10984.2|10978.7|10976.7|17
1620150900000|2021-05-04 17:55:00|10979.2|10977.2|10982.2|10980.2|10985.7|10983.7|10979.2|10977.2|26
1620151200000|2021-05-04 18:00:00|10981.7|10979.7|10984.2|10982.2|10984.2|10982.2|10980.2|10978.2|7
1620151500000|2021-05-04 18:05:00|10984.7|10982.7|10983.7|10981.7|10986.2|10984.2|10981.2|10979.2|28
1620151800000|2021-05-04 18:10:00|10983.2|10981.2|10988.2|10986.2|10988.2|10986.2|10982.2|10980.2|9
1620152100000|2021-05-04 18:15:00|10989.2|10987.2|10983.7|10981.7|10989.7|10987.7|10983.2|10981.2|20
1620152400000|2021-05-04 18:20:00|10984.2|10982.2|10985.2|10983.2|10986.2|10984.2|10982.7|10980.7|22
1620152700000|2021-05-04 18:25:00|10984.7|10982.7|10982.7|10980.7|10986.2|10984.2|10980.2|10978.2|9
1620153000000|2021-05-04 18:30:00|10983.2|10981.2|10986.2|10984.2|10987.7|10985.7|10982.2|10980.2|6
1620153300000|2021-05-04 18:35:00|10986.7|10984.7|10984.7|10982.7|10987.7|10985.7|10984.2|10982.2|29
1620153600000|2021-05-04 18:40:00|10985.2|10983.2|10985.2|10983.2|10986.2|10984.2|10982.2|10980.2|9
1620153900000|2021-05-04 18:45:00|10985.7|10983.7|10985.7|10983.7|10987.7|10985.7|10984.2|10982.2|12
1620154200000|2021-05-04 18:50:00|10986.2|10984.2|10985.2|10983.2|10987.7|10985.7|10985.2|10983.2|7
1620154500000|2021-05-04 18:55:00|10986.2|10984.2|10984.2|10982.2|10988.7|10986.7|10984.2|10982.2|14
1620154800000|2021-05-04 19:00:00|10984.7|10982.7|10986.2|10984.2|10987.7|10985.7|10979.7|10977.7|63
1620155100000|2021-05-04 19:05:00|10985.2|10983.2|10985.7|10983.7|10986.2|10984.2|10983.2|10981.2|16
1620155400000|2021-05-04 19:10:00|10986.2|10984.2|10983.7|10981.7|10990.2|10988.2|10983.2|10981.2|26
1620155700000|2021-05-04 19:15:00|10983.2|10981.2|10981.7|10979.7|10986.7|10984.7|10981.7|10979.7|16
1620156000000|2021-05-04 19:20:00|10982.2|10980.2|10980.7|10978.7|10982.7|10980.7|10979.7|10977.7|15
1620156300000|2021-05-04 19:25:00|10980.2|10978.2|10985.7|10983.7|10986.7|10984.7|10980.2|10978.2|11
1620156600000|2021-05-04 19:30:00|10986.2|10984.2|10989.7|10987.7|10989.7|10987.7|10983.7|10981.7|13
1620156900000|2021-05-04 19:35:00|10990.2|10988.2|10990.7|10988.7|10992.7|10990.7|10987.7|10985.7|27
1620157200000|2021-05-04 19:40:00|10990.2|10988.2|10985.7|10983.7|10990.7|10988.7|10984.7|10982.7|15
1620157500000|2021-05-04 19:45:00|10986.2|10984.2|10980.7|10978.7|10986.7|10984.7|10980.2|10978.2|33
1620157800000|2021-05-04 19:50:00|10982.7|10980.7|10988.2|10986.2|10991.2|10989.2|10982.7|10980.7|39
1620158100000|2021-05-04 19:55:00|10988.7|10986.7|10994.4|10988.4|10995.2|10991.2|10986.7|10984.7|62
1620158400000|2021-05-04 20:00:00|10994.5|10988.5|10992.7|10986.7|11000.2|10994.2|10989.2|10983.2|0
1620158700000|2021-05-04 20:05:00|10992.8|10986.8|10987.2|10981.2|10993.2|10987.2|10987.2|10981.2|0
1620159000000|2021-05-04 20:10:00|10986.7|10980.7|10987.8|10981.8|10989.4|10983.4|10986.7|10980.7|0
1620159300000|2021-05-04 20:15:00|10988|10982|10987.6|10981.6|10988|10982|10987.4|10981.4|0
1620159600000|2021-05-04 20:20:00|10987.8|10981.8|10988.2|10982.2|10988.2|10982.2|10987.6|10981.6|0
1620159900000|2021-05-04 20:25:00|10988.4|10982.4|10988.6|10982.6|10988.6|10982.6|10988.2|10982.2|0
1620160200000|2021-05-04 20:30:00|10988.7|10982.7|10988.5|10982.5|10990.2|10984.2|10984.3|10978.3|0
1620160500000|2021-05-04 20:35:00|10988.6|10982.6|10990.1|10984.1|10990.2|10984.2|10988|10982|0
1620160800000|2021-05-04 20:40:00|10990|10984|10990.1|10984.1|10991.1|10985.1|10989.6|10983.6|0
1620161100000|2021-05-04 20:45:00|10990|10984|10990.1|10984.1|10990.6|10984.6|10989.6|10983.6|0
1620161400000|2021-05-04 20:50:00|10990|10984|10990.9|10984.9|10990.9|10984.9|10989.4|10983.4|0
1620161700000|2021-05-04 20:55:00|10991|10985|10992.4|10986.4|10992.4|10986.4|10990.4|10984.4|0
1620162000000|2021-05-04 21:00:00|10992.2|10986.2|10992.6|10986.6|10994.1|10988.1|10992.2|10986.2|0
1620162300000|2021-05-04 21:05:00|10992.4|10986.4|10992.6|10986.6|10992.8|10986.8|10992.4|10986.4|0
1620162600000|2021-05-04 21:10:00|10992.4|10986.4|10992.4|10986.4|10992.6|10986.6|10992.4|10986.4|0
1620162900000|2021-05-04 21:15:00|10992.6|10986.6|10992.4|10986.4|10992.6|10986.6|10992.4|10986.4|0
1620163200000|2021-05-04 21:20:00|10992.2|10986.2|10992.2|10986.2|10992.2|10986.2|10992.2|10986.2|0
1620163500000|2021-05-04 21:25:00|10992.4|10986.4|10992.2|10986.2|10992.4|10986.4|10992.2|10986.2|0
1620163800000|2021-05-04 21:30:00|10992.6|10986.6|10992.6|10986.6|10993|10987|10992.6|10986.6|0
1620164100000|2021-05-04 21:35:00|10992.4|10986.4|10994.1|10988.1|10994.1|10988.1|10992.4|10986.4|0
1620164400000|2021-05-04 21:40:00|10994.3|10988.3|10993.2|10987.2|10994.3|10988.3|10992.2|10986.2|0
1620164700000|2021-05-04 21:45:00|10993.4|10987.4|10993.6|10987.6|10993.8|10987.8|10993.4|10987.4|0
1620165000000|2021-05-04 21:50:00|10993.8|10987.8|10993.6|10987.6|10993.8|10987.8|10993.2|10987.2|0
1620165300000|2021-05-04 21:55:00|10993.8|10987.8|10993.8|10987.8|10993.8|10987.8|10993|10987|0
1620165600000|2021-05-04 22:00:00|10994|10988|10990.6|10984.6|10995.3|10989.3|10989.1|10983.1|0
1620165900000|2021-05-04 22:05:00|10990.4|10984.4|10988.4|10982.4|10990.9|10984.9|10986.4|10980.4|0
1620166200000|2021-05-04 22:10:00|10988.5|10982.5|10989.1|10983.1|10990.1|10984.1|10988.4|10982.4|0
1620166500000|2021-05-04 22:15:00|10988.4|10982.4|10990.6|10984.6|10991.1|10985.1|10988.4|10982.4|0
1620166800000|2021-05-04 22:20:00|10990.7|10984.7|10989.1|10983.1|10991.1|10985.1|10989.1|10983.1|0
1620167100000|2021-05-04 22:25:00|10989.2|10983.2|10989.6|10983.6|10989.6|10983.6|10988.4|10982.4|0
1620167400000|2021-05-04 22:30:00|10989.4|10983.4|10987.4|10981.4|10989.6|10983.6|10987.4|10981.4|0
1620167700000|2021-05-04 22:35:00|10987.5|10981.5|10989.6|10983.6|10989.6|10983.6|10986.4|10980.4|0
1620168000000|2021-05-04 22:40:00|10989.4|10983.4|10992.6|10986.6|10993.1|10987.1|10988.4|10982.4|0
1620168300000|2021-05-04 22:45:00|10992.7|10986.7|10991.6|10985.6|10993.8|10987.8|10991.6|10985.6|0
1620168600000|2021-05-04 22:50:00|10991.7|10985.7|10992.6|10986.6|10992.6|10986.6|10991.1|10985.1|0
1620168900000|2021-05-04 22:55:00|10992.7|10986.7|10991.1|10985.1|10993.1|10987.1|10990.1|10984.1|0
1620169200000|2021-05-04 23:00:00|10991.2|10985.2|10989.1|10983.1|10992.1|10986.1|10989.1|10983.1|0
1620169500000|2021-05-04 23:05:00|10989.2|10983.2|10992.1|10986.1|10992.1|10986.1|10989.1|10983.1|0
1620169800000|2021-05-04 23:10:00|10992|10986|10991.6|10985.6|10993.1|10987.1|10990.6|10984.6|0
1620170100000|2021-05-04 23:15:00|10991.7|10985.7|10991.1|10985.1|10992.6|10986.6|10990.6|10984.6|0
1620170400000|2021-05-04 23:20:00|10990.9|10984.9|10991.6|10985.6|10992.1|10986.1|10990.6|10984.6|0
1620170700000|2021-05-04 23:25:00|10991.1|10985.1|10989.1|10983.1|10991.1|10985.1|10989.1|10983.1|0
1620171000000|2021-05-04 23:30:00|10989.2|10983.2|10990.6|10984.6|10991.1|10985.1|10989.2|10983.2|0
1620171300000|2021-05-04 23:35:00|10990.1|10984.1|10988.6|10982.6|10990.1|10984.1|10988.5|10982.5|0
1620171600000|2021-05-04 23:40:00|10988.8|10982.8|10991|10985|10991.5|10985.5|10988.5|10982.5|0
1620171900000|2021-05-04 23:45:00|10991.1|10985.1|10991|10985|10991.5|10985.5|10990.5|10984.5|0
1620172200000|2021-05-04 23:50:00|10990.5|10984.5|10991|10985|10992.5|10986.5|10990.5|10984.5|0
1620172500000|2021-05-04 23:55:00|10991.1|10985.1|10994.8|10988.8|10994.8|10988.8|10991.1|10985.1|0
1620172800000|2021-05-05 00:00:00|10995.3|10989.3|11000.6|10994.6|11002.1|10996.1|10993.8|10987.8|0
1620173100000|2021-05-05 00:05:00|11000.8|10994.8|11000.4|10994.4|11002.1|10996.1|10999.1|10993.1|0
1620173400000|2021-05-05 00:10:00|11000.5|10994.5|11001.6|10995.6|11004.1|10998.1|11000.5|10994.5|0
1620173700000|2021-05-05 00:15:00|11002.1|10996.1|11007.4|11001.4|11013.8|11007.8|11000.3|10994.3|0
1620174000000|2021-05-05 00:20:00|11007.3|11001.3|11009.5|11003.5|11009.5|11003.5|11005.1|10999.1|0
1620174300000|2021-05-05 00:25:00|11009.6|11003.6|11009.6|11003.6|11009.7|11003.7|11009.5|11003.5|0
1620174600000|2021-05-05 00:30:00|11010.4|11004.4|11009.7|11003.7|11014|11008|11009.5|11003.5|0
1620174900000|2021-05-05 00:35:00|11009.8|11003.8|11012|11006|11014.3|11008.3|11009.8|11003.8|0
1620175200000|2021-05-05 00:40:00|11012.7|11006.7|11012|11006|11014.2|11008.2|11011.7|11005.7|0
1620175500000|2021-05-05 00:45:00|11012.1|11006.1|11016.5|11010.5|11016.5|11010.5|11012.1|11006.1|0
1620175800000|2021-05-05 00:50:00|11015.8|11009.8|11021.2|11015.2|11021.2|11015.2|11014.4|11008.4|0
1620176100000|2021-05-05 00:55:00|11021.6|11015.6|11016.8|11010.8|11023.5|11017.5|11016.8|11010.8|0
1620176400000|2021-05-05 01:00:00|11016.9|11010.9|11019.4|11013.4|11019.6|11013.6|11016.9|11010.9|0
1620176700000|2021-05-05 01:05:00|11019|11013|11021.6|11015.6|11021.6|11015.6|11018.3|11012.3|0
1620177000000|2021-05-05 01:10:00|11021.5|11015.5|11021.6|11015.6|11023.8|11017.8|11021.5|11015.5|0
1620177300000|2021-05-05 01:15:00|11021.7|11015.7|11023.8|11017.8|11023.8|11017.8|11021.5|11015.5|0
1620177600000|2021-05-05 01:20:00|11023.7|11017.7|11021.7|11015.7|11023.8|11017.8|11021.6|11015.6|0
1620177900000|2021-05-05 01:25:00|11022|11016|11021.4|11015.4|11023.9|11017.9|11021.3|11015.3|0
1620178200000|2021-05-05 01:30:00|11021.3|11015.3|11021.4|11015.4|11021.4|11015.4|11021.1|11015.1|0
1620178500000|2021-05-05 01:35:00|11021.3|11015.3|11016.9|11010.9|11021.5|11015.5|11016.9|11010.9|0
1620178800000|2021-05-05 01:40:00|11017.7|11011.7|11023.8|11017.8|11023.8|11017.8|11017.7|11011.7|0
1620179100000|2021-05-05 01:45:00|11023.9|11017.9|11021.7|11015.7|11024.1|11018.1|11021.7|11015.7|0
1620179400000|2021-05-05 01:50:00|11021.8|11015.8|11029.5|11023.5|11029.8|11023.8|11021.8|11015.8|0
1620179700000|2021-05-05 01:55:00|11028.7|11022.7|11028.6|11022.6|11030.9|11024.9|11028.6|11022.6|0
1620180000000|2021-05-05 02:00:00|11028.7|11022.7|11030.8|11024.8|11033.1|11027.1|11028.7|11022.7|0
1620180300000|2021-05-05 02:05:00|11030.7|11024.7|11030.7|11024.7|11031.9|11025.9|11030.7|11024.7|0
1620180600000|2021-05-05 02:10:00|11031.1|11025.1|11032.9|11026.9|11032.9|11026.9|11030.7|11024.7|0
1620180900000|2021-05-05 02:15:00|11033|11027|11030.7|11024.7|11033.1|11027.1|11030.7|11024.7|0
1620181200000|2021-05-05 02:20:00|11030.8|11024.8|11029.9|11023.9|11030.8|11024.8|11029.8|11023.8|0
1620181500000|2021-05-05 02:25:00|11029.8|11023.8|11025.4|11019.4|11029.9|11023.9|11025.4|11019.4|0
1620181800000|2021-05-05 02:30:00|11025.5|11019.5|11025.5|11019.5|11027.8|11021.8|11025.4|11019.4|0
1620182100000|2021-05-05 02:35:00|11025.6|11019.6|11021.6|11015.6|11027.7|11021.7|11021.6|11015.6|0
1620182400000|2021-05-05 02:40:00|11021.5|11015.5|11019.3|11013.3|11023.9|11017.9|11019.3|11013.3|0
1620182700000|2021-05-05 02:45:00|11019.4|11013.4|11019.4|11013.4|11021.6|11015.6|11019.3|11013.3|0
1620183000000|2021-05-05 02:50:00|11019.5|11013.5|11026.2|11020.2|11026.3|11020.3|11019.5|11013.5|0
1620183300000|2021-05-05 02:55:00|11026.1|11020.1|11026.1|11020.1|11026.2|11020.2|11023.9|11017.9|0
1620183600000|2021-05-05 03:00:00|11026.2|11020.2|11026.1|11020.1|11028.3|11022.3|11026|11020|0
1620183900000|2021-05-05 03:05:00|11026|11020|11023.9|11017.9|11026.2|11020.2|11023.8|11017.8|0
1620184200000|2021-05-05 03:10:00|11024|11018|11021.8|11015.8|11025.1|11019.1|11021.8|11015.8|0
1620184500000|2021-05-05 03:15:00|11021.7|11015.7|11021.8|11015.8|11021.8|11015.8|11021.7|11015.7|0
1620184800000|2021-05-05 03:20:00|11021.7|11015.7|11024|11018|11024|11018|11021.7|11015.7|0
1620185100000|2021-05-05 03:25:00|11024.1|11018.1|11024|11018|11026.3|11020.3|11024|11018|0
1620185400000|2021-05-05 03:30:00|11024.4|11018.4|11024|11018|11025.1|11019.1|11024|11018|0
1620185700000|2021-05-05 03:35:00|11024.1|11018.1|11024.1|11018.1|11025.2|11019.2|11024|11018|0
1620186000000|2021-05-05 03:40:00|11024.5|11018.5|11024.1|11018.1|11026.3|11020.3|11024.1|11018.1|0
1620186300000|2021-05-05 03:45:00|11024|11018|11024|11018|11026.3|11020.3|11024|11018|0
1620186600000|2021-05-05 03:50:00|11024.1|11018.1|11023.9|11017.9|11024.1|11018.1|11023.9|11017.9|0
1620186900000|2021-05-05 03:55:00|11024|11018|11023.9|11017.9|11024|11018|11021.7|11015.7|0
1620187200000|2021-05-05 04:00:00|11023.2|11017.2|11021.9|11015.9|11023.2|11017.2|11021.6|11015.6|0
1620187500000|2021-05-05 04:05:00|11021.8|11015.8|11022.1|11016.1|11022.1|11016.1|11021.8|11015.8|0
1620187800000|2021-05-05 04:10:00|11022|11016|11024.2|11018.2|11024.3|11018.3|11022|11016|0
1620188100000|2021-05-05 04:15:00|11023.4|11017.4|11021.7|11015.7|11023.4|11017.4|11021.7|11015.7|0
1620188400000|2021-05-05 04:20:00|11021.6|11015.6|11019.5|11013.5|11021.6|11015.6|11019.4|11013.4|0
1620188700000|2021-05-05 04:25:00|11020.3|11014.3|11021.7|11015.7|11021.7|11015.7|11020.3|11014.3|0
1620189000000|2021-05-05 04:30:00|11023.8|11017.8|11023.9|11017.9|11024|11018|11021.6|11015.6|0
1620189300000|2021-05-05 04:35:00|11024|11018|11026|11020|11026.1|11020.1|11023.9|11017.9|0
1620189600000|2021-05-05 04:40:00|11026.4|11020.4|11026.1|11020.1|11028.3|11022.3|11026.1|11020.1|0
1620189900000|2021-05-05 04:45:00|11027.1|11021.1|11023.8|11017.8|11028.3|11022.3|11023.8|11017.8|0
1620190200000|2021-05-05 04:50:00|11023.7|11017.7|11026.1|11020.1|11028.2|11022.2|11023.7|11017.7|0
1620190500000|2021-05-05 04:55:00|11026|11020|11026.1|11020.1|11028.2|11022.2|11026|11020|0
1620190800000|2021-05-05 05:00:00|11026.8|11020.8|11028.1|11022.1|11030.5|11024.5|11026.8|11020.8|0
1620191100000|2021-05-05 05:05:00|11028|11022|11021.1|11015.1|11028.1|11022.1|11019|11013|0
1620191400000|2021-05-05 05:10:00|11021.2|11015.2|11018.7|11012.7|11023.5|11017.5|11018.6|11012.6|0
1620191700000|2021-05-05 05:15:00|11018.6|11012.6|11011.6|11005.6|11018.6|11012.6|11011.6|11005.6|0
1620192000000|2021-05-05 05:20:00|11011.5|11005.5|11009.2|11003.2|11011.6|11005.6|11009.1|11003.1|0
1620192300000|2021-05-05 05:25:00|11009.3|11003.3|11009.3|11003.3|11011.5|11005.5|11006.9|11000.9|0
1620192600000|2021-05-05 05:30:00|11009.4|11003.4|11016|11010|11018.2|11012.2|11009.2|11003.2|0
1620192900000|2021-05-05 05:35:00|11016.1|11010.1|11018.2|11012.2|11018.2|11012.2|11016|11010|0
1620193200000|2021-05-05 05:40:00|11018.3|11012.3|11016.1|11010.1|11018.3|11012.3|11015.9|11009.9|0
1620193500000|2021-05-05 05:45:00|11016|11010|11018.3|11012.3|11018.3|11012.3|11016|11010|0
1620193800000|2021-05-05 05:50:00|11018.2|11012.2|11022.6|11016.6|11022.7|11016.7|11018.2|11012.2|0
1620194100000|2021-05-05 05:55:00|11021.8|11015.8|11025.2|11019.2|11025.2|11019.2|11020.4|11014.4|0
1620194400000|2021-05-05 06:00:00|11029.9|11023.9|11018.2|11016.2|11030.4|11024.4|11008.2|11006.2|85
1620194700000|2021-05-05 06:05:00|11017.7|11015.7|11018.7|11016.7|11021.2|11019.2|11015.2|11013.2|72
1620195000000|2021-05-05 06:10:00|11018.2|11016.2|11017.2|11015.2|11019.2|11017.2|11015.7|11013.7|30
1620195300000|2021-05-05 06:15:00|11016.7|11014.7|11024.7|11022.7|11026.2|11024.2|11015.7|11013.7|34
1620195600000|2021-05-05 06:20:00|11023.7|11021.7|11025.2|11023.2|11027.7|11025.7|11023.7|11021.7|34
1620195900000|2021-05-05 06:25:00|11025.7|11023.7|11018.7|11016.7|11027.2|11025.2|11018.2|11016.2|50
1620196200000|2021-05-05 06:30:00|11017.7|11015.7|11024.2|11022.2|11024.2|11022.2|11012.2|11010.2|63
1620196500000|2021-05-05 06:35:00|11025.2|11023.2|11024.7|11022.7|11025.7|11023.7|11021.7|11019.7|27
1620196800000|2021-05-05 06:40:00|11025.2|11023.2|11020.2|11018.2|11025.7|11023.7|11020.2|11018.2|30
1620197100000|2021-05-05 06:45:00|11019.7|11017.7|11016.7|11014.7|11021.7|11019.7|11015.2|11013.2|69
1620197400000|2021-05-05 06:50:00|11015.7|11013.7|11021.2|11019.2|11027.2|11025.2|11015.7|11013.7|59
1620197700000|2021-05-05 06:55:00|11021.7|11019.7|11018.7|11016.7|11023.2|11021.2|11010.7|11008.7|86
1620198000000|2021-05-05 07:00:00|11019.2|11017.2|11033.7|11031.7|11048.7|11046.7|11016.7|11014.7|1446
1620198300000|2021-05-05 07:05:00|11034.2|11032.2|11040.7|11038.7|11043.2|11041.2|11016.2|11014.2|1224
1620198600000|2021-05-05 07:10:00|11041.2|11039.2|11044.7|11042.7|11052.7|11050.7|11035.2|11033.2|626
1620198900000|2021-05-05 07:15:00|11045.2|11043.2|11055.2|11053.2|11058.7|11056.7|11045.2|11043.2|583
1620199200000|2021-05-05 07:20:00|11055.7|11053.7|11063.7|11061.7|11064.2|11062.2|11055.7|11053.7|495
1620199500000|2021-05-05 07:25:00|11064.2|11062.2|11073.2|11071.2|11073.7|11071.7|11060.7|11058.7|438
1620199800000|2021-05-05 07:30:00|11073.7|11071.7|11082.7|11080.7|11084.2|11082.2|11072.7|11070.7|444
1620200100000|2021-05-05 07:35:00|11083.2|11081.2|11092.7|11090.7|11093.2|11091.2|11081.7|11079.7|482
1620200400000|2021-05-05 07:40:00|11091.6|11089.6|11097.1|11095.1|11104.6|11102.6|11091.1|11089.1|396
1620200700000|2021-05-05 07:45:00|11096.6|11094.6|11099.6|11097.6|11103.6|11101.6|11095.1|11093.1|336
1620201000000|2021-05-05 07:50:00|11100.1|11098.1|11107.6|11105.6|11109.1|11107.1|11099.6|11097.6|343
1620201300000|2021-05-05 07:55:00|11108.1|11106.1|11107.1|11105.1|11110.1|11108.1|11102.1|11100.1|318
1620201600000|2021-05-05 08:00:00|11108.1|11106.1|11106.1|11104.1|11115.6|11113.6|11105.6|11103.6|498
1620201900000|2021-05-05 08:05:00|11105.1|11103.1|11096.1|11094.1|11106.1|11104.1|11096.1|11094.1|471
1620202200000|2021-05-05 08:10:00|11096.6|11094.6|11097.1|11095.1|11104.1|11102.1|11094.6|11092.6|268
1620202500000|2021-05-05 08:15:00|11098.1|11096.1|11096.1|11094.1|11101.6|11099.6|11095.1|11093.1|312
1620202800000|2021-05-05 08:20:00|11096.6|11094.6|11097.6|11095.6|11103.1|11101.1|11095.6|11093.6|207
1620203100000|2021-05-05 08:25:00|11098.1|11096.1|11099.6|11097.6|11102.1|11100.1|11095.1|11093.1|231
1620203400000|2021-05-05 08:30:00|11100.1|11098.1|11106.1|11104.1|11107.1|11105.1|11098.6|11096.6|258
1620203700000|2021-05-05 08:35:00|11107.1|11105.1|11106.6|11104.6|11115.1|11113.1|11105.6|11103.6|319
1620204000000|2021-05-05 08:40:00|11107.1|11105.1|11098.1|11096.1|11107.1|11105.1|11097.6|11095.6|246
1620204300000|2021-05-05 08:45:00|11098.6|11096.6|11105.1|11103.1|11106.1|11104.1|11098.1|11096.1|220
1620204600000|2021-05-05 08:50:00|11104.6|11102.6|11097.1|11095.1|11106.1|11104.1|11096.6|11094.6|191
1620204900000|2021-05-05 08:55:00|11097.6|11095.6|11090.1|11088.1|11098.1|11096.1|11090.1|11088.1|192
1620205200000|2021-05-05 09:00:00|11090.6|11088.6|11085.1|11083.1|11091.1|11089.1|11081.6|11079.6|202
1620205500000|2021-05-05 09:05:00|11085.6|11083.6|11089.6|11087.6|11092.1|11090.1|11082.1|11080.1|191
1620205800000|2021-05-05 09:10:00|11090.1|11088.1|11091.1|11089.1|11092.6|11090.6|11087.6|11085.6|190
1620206100000|2021-05-05 09:15:00|11091.6|11089.6|11097.1|11095.1|11101.1|11099.1|11091.6|11089.6|238
1620206400000|2021-05-05 09:20:00|11096.6|11094.6|11102.1|11100.1|11102.1|11100.1|11095.1|11093.1|150
1620206700000|2021-05-05 09:25:00|11101.6|11099.6|11096.6|11094.6|11103.1|11101.1|11095.1|11093.1|151
1620207000000|2021-05-05 09:30:00|11097.1|11095.1|11106.1|11104.1|11107.6|11105.6|11096.6|11094.6|170
1620207300000|2021-05-05 09:35:00|11105.6|11103.6|11108.6|11106.6|11110.1|11108.1|11105.1|11103.1|162
1620207600000|2021-05-05 09:40:00|11109.1|11107.1|11104.6|11102.6|11109.1|11107.1|11100.6|11098.6|198
1620207900000|2021-05-05 09:45:00|11105.1|11103.1|11100.6|11098.6|11107.1|11105.1|11098.6|11096.6|93
1620208200000|2021-05-05 09:50:00|11101.1|11099.1|11100.6|11098.6|11101.6|11099.6|11098.1|11096.1|77
1620208500000|2021-05-05 09:55:00|11100.1|11098.1|11097.1|11095.1|11104.1|11102.1|11097.1|11095.1|155
1620208800000|2021-05-05 10:00:00|11097.6|11095.6|11088.6|11086.6|11098.6|11096.6|11087.1|11085.1|149
1620209100000|2021-05-05 10:05:00|11088.1|11086.1|11088.1|11086.1|11094.6|11092.6|11086.1|11084.1|111
1620209400000|2021-05-05 10:10:00|11087.6|11085.6|11095.1|11093.1|11095.1|11093.1|11086.1|11084.1|70
1620209700000|2021-05-05 10:15:00|11095.6|11093.6|11096.1|11094.1|11097.6|11095.6|11092.6|11090.6|129
1620210000000|2021-05-05 10:20:00|11095.6|11093.6|11100.1|11098.1|11100.1|11098.1|11095.1|11093.1|75
1620210300000|2021-05-05 10:25:00|11099.6|11097.6|11095.1|11093.1|11100.1|11098.1|11094.1|11092.1|76
1620210600000|2021-05-05 10:30:00|11095.6|11093.6|11100.1|11098.1|11104.1|11102.1|11095.1|11093.1|181
1620210900000|2021-05-05 10:35:00|11100.6|11098.6|11100.6|11098.6|11102.1|11100.1|11096.1|11094.1|171
1620211200000|2021-05-05 10:40:00|11100.1|11098.1|11101.1|11099.1|11101.1|11099.1|11096.1|11094.1|180
1620211500000|2021-05-05 10:45:00|11101.6|11099.6|11103.6|11101.6|11103.6|11101.6|11097.6|11095.6|159
1620211800000|2021-05-05 10:50:00|11104.1|11102.1|11102.1|11100.1|11104.1|11102.1|11100.1|11098.1|100
1620212100000|2021-05-05 10:55:00|11101.6|11099.6|11101.1|11099.1|11105.1|11103.1|11099.1|11097.1|96
1620212400000|2021-05-05 11:00:00|11100.6|11098.6|11102.1|11100.1|11103.1|11101.1|11098.6|11096.6|128
1620212700000|2021-05-05 11:05:00|11102.6|11100.6|11099.1|11097.1|11103.1|11101.1|11095.6|11093.6|182
1620213000000|2021-05-05 11:10:00|11098.6|11096.6|11099.1|11097.1|11101.1|11099.1|11097.6|11095.6|98
1620213300000|2021-05-05 11:15:00|11098.6|11096.6|11103.1|11101.1|11104.1|11102.1|11098.1|11096.1|114
1620213600000|2021-05-05 11:20:00|11102.6|11100.6|11101.1|11099.1|11105.1|11103.1|11101.1|11099.1|78
1620213900000|2021-05-05 11:25:00|11100.6|11098.6|11102.6|11100.6|11103.1|11101.1|11099.6|11097.6|80
1620214200000|2021-05-05 11:30:00|11102.1|11100.1|11101.1|11099.1|11105.1|11103.1|11100.6|11098.6|128
1620214500000|2021-05-05 11:35:00|11100.6|11098.6|11099.6|11097.6|11102.1|11100.1|11097.1|11095.1|138
1620214800000|2021-05-05 11:40:00|11099.8|11097.8|11095.8|11093.8|11101.3|11099.3|11094.8|11092.8|214
1620215100000|2021-05-05 11:45:00|11096.3|11094.3|11096.8|11094.8|11097.3|11095.3|11094.8|11092.8|75
1620215400000|2021-05-05 11:50:00|11097.3|11095.3|11097.3|11095.3|11100.3|11098.3|11095.8|11093.8|169
1620215700000|2021-05-05 11:55:00|11096.8|11094.8|11096.3|11094.3|11100.3|11098.3|11095.3|11093.3|74
1620216000000|2021-05-05 12:00:00|11096.8|11094.8|11098.3|11096.3|11098.8|11096.8|11095.3|11093.3|113
1620216300000|2021-05-05 12:05:00|11098.8|11096.8|11098.8|11096.8|11100.3|11098.3|11095.3|11093.3|107
1620216600000|2021-05-05 12:10:00|11098.3|11096.3|11100.3|11098.3|11102.3|11100.3|11096.3|11094.3|107
1620216900000|2021-05-05 12:15:00|11101.3|11099.3|11101.3|11099.3|11104.3|11102.3|11098.3|11096.3|253
1620217200000|2021-05-05 12:20:00|11101.8|11099.8|11101.3|11099.3|11106.8|11104.8|11101.3|11099.3|132
1620217500000|2021-05-05 12:25:00|11100.8|11098.8|11090.8|11088.8|11101.3|11099.3|11089.3|11087.3|199
1620217800000|2021-05-05 12:30:00|11091.3|11089.3|11080.8|11078.8|11092.3|11090.3|11079.3|11077.3|174
1620218100000|2021-05-05 12:35:00|11080.3|11078.3|11076.3|11074.3|11083.3|11081.3|11075.8|11073.8|255
1620218400000|2021-05-05 12:40:00|11076.8|11074.8|11081.3|11079.3|11082.3|11080.3|11073.3|11071.3|272
1620218700000|2021-05-05 12:45:00|11081.8|11079.8|11076.8|11074.8|11083.8|11081.8|11076.3|11074.3|201
1620219000000|2021-05-05 12:50:00|11076.3|11074.3|11078.3|11076.3|11079.8|11077.8|11073.3|11071.3|157
1620219300000|2021-05-05 12:55:00|11077.3|11075.3|11074.3|11072.3|11078.8|11076.8|11073.3|11071.3|105
1620219600000|2021-05-05 13:00:00|11074.8|11072.8|11072.8|11070.8|11075.8|11073.8|11066.3|11064.3|271
1620219900000|2021-05-05 13:05:00|11073.3|11071.3|11079.3|11077.3|11081.3|11079.3|11072.3|11070.3|354
1620220200000|2021-05-05 13:10:00|11079.8|11077.8|11081.8|11079.8|11084.8|11082.8|11077.8|11075.8|265
1620220500000|2021-05-05 13:15:00|11081.3|11079.3|11086.3|11084.3|11089.3|11087.3|11081.3|11079.3|246
1620220800000|2021-05-05 13:20:00|11086.8|11084.8|11098.3|11096.3|11101.3|11099.3|11084.3|11082.3|485
1620221100000|2021-05-05 13:25:00|11098.8|11096.8|11097.8|11095.8|11101.3|11099.3|11095.8|11093.8|293
1620221400000|2021-05-05 13:30:00|11097.3|11095.3|11090.8|11088.8|11097.3|11095.3|11088.3|11086.3|649
1620221700000|2021-05-05 13:35:00|11090.3|11088.3|11078.3|11076.3|11091.3|11089.3|11077.3|11075.3|360
1620222000000|2021-05-05 13:40:00|11077.8|11075.8|11076.8|11074.8|11083.8|11081.8|11076.3|11074.3|302
1620222300000|2021-05-05 13:45:00|11076.3|11074.3|11081.3|11079.3|11087.3|11085.3|11076.3|11074.3|392
1620222600000|2021-05-05 13:50:00|11081.8|11079.8|11081.3|11079.3|11087.3|11085.3|11080.3|11078.3|311
1620222900000|2021-05-05 13:55:00|11081.8|11079.8|11091.8|11089.8|11091.8|11089.8|11079.3|11077.3|282
1620223200000|2021-05-05 14:00:00|11092.3|11090.3|11086.3|11084.3|11095.8|11093.8|11082.3|11080.3|468
1620223500000|2021-05-05 14:05:00|11085.8|11083.8|11087.3|11085.3|11088.8|11086.8|11080.3|11078.3|380
1620223800000|2021-05-05 14:10:00|11086.7|11084.7|11087.2|11085.2|11090.7|11088.7|11081.7|11079.7|255
1620224100000|2021-05-05 14:15:00|11086.7|11084.7|11083.2|11081.2|11088.7|11086.7|11081.7|11079.7|158
1620224400000|2021-05-05 14:20:00|11082.7|11080.7|11080.2|11078.2|11085.7|11083.7|11075.7|11073.7|231
1620224700000|2021-05-05 14:25:00|11080.7|11078.7|11089.7|11087.7|11089.7|11087.7|11080.7|11078.7|289
1620225000000|2021-05-05 14:30:00|11089.2|11087.2|11093.7|11091.7|11094.7|11092.7|11087.7|11085.7|262
1620225300000|2021-05-05 14:35:00|11094.2|11092.2|11091.7|11089.7|11095.7|11093.7|11090.7|11088.7|214
1620225600000|2021-05-05 14:40:00|11092.2|11090.2|11091.7|11089.7|11098.7|11096.7|11090.7|11088.7|313
1620225900000|2021-05-05 14:45:00|11092.2|11090.2|11086.7|11084.7|11092.7|11090.7|11086.2|11084.2|229
1620226200000|2021-05-05 14:50:00|11087.2|11085.2|11084.7|11082.7|11088.7|11086.7|11083.7|11081.7|295
1620226500000|2021-05-05 14:55:00|11085.2|11083.2|11090.2|11088.2|11091.7|11089.7|11085.2|11083.2|293
1620226800000|2021-05-05 15:00:00|11090.7|11088.7|11090.7|11088.7|11094.7|11092.7|11086.7|11084.7|278
1620227100000|2021-05-05 15:05:00|11091.2|11089.2|11096.7|11094.7|11097.2|11095.2|11089.7|11087.7|187
1620227400000|2021-05-05 15:10:00|11095.7|11093.7|11104.7|11102.7|11107.7|11105.7|11095.7|11093.7|374
1620227700000|2021-05-05 15:15:00|11103.7|11101.7|11108.2|11106.2|11110.7|11108.7|11102.2|11100.2|610
1620228000000|2021-05-05 15:20:00|11108.7|11106.7|11116.7|11114.7|11116.7|11114.7|11108.7|11106.7|636
1620228300000|2021-05-05 15:25:00|11115.7|11113.7|11109.2|11107.2|11122.7|11120.7|11109.2|11107.2|1398
1620228600000|2021-05-05 15:30:00|11108.2|11106.2|11125.7|11123.7|11126.2|11124.2|11108.2|11106.2|1288
1620228900000|2021-05-05 15:35:00|11124.7|11122.7|11132.7|11130.7|11133.7|11131.7|11123.7|11121.7|876
1620229200000|2021-05-05 15:40:00|11133.7|11131.7|11134.7|11132.7|11134.7|11132.7|11129.7|11127.7|857
1620229500000|2021-05-05 15:45:00|11134.2|11132.2|11136.7|11134.7|11138.2|11136.2|11133.7|11131.7|65
1620229800000|2021-05-05 15:50:00|11137.2|11135.2|11133.7|11131.7|11137.7|11135.7|11132.7|11130.7|100
1620230100000|2021-05-05 15:55:00|11134.2|11132.2|11138.2|11136.2|11138.7|11136.7|11134.2|11132.2|72
1620230400000|2021-05-05 16:00:00|11137.7|11135.7|11138.7|11136.7|11140.7|11138.7|11136.7|11134.7|612
1620230700000|2021-05-05 16:05:00|11139.2|11137.2|11139.7|11137.7|11139.7|11137.7|11137.7|11135.7|15
1620231000000|2021-05-05 16:10:00|11138.7|11136.7|11135.7|11133.7|11138.7|11136.7|11135.7|11133.7|26
1620231300000|2021-05-05 16:15:00|11136.2|11134.2|11139.2|11137.2|11140.7|11138.7|11135.7|11133.7|36
1620231600000|2021-05-05 16:20:00|11139.7|11137.7|11139.7|11137.7|11141.2|11139.2|11138.7|11136.7|29
1620231900000|2021-05-05 16:25:00|11139.2|11137.2|11138.7|11136.7|11141.2|11139.2|11138.7|11136.7|25
1620232200000|2021-05-05 16:30:00|11139.2|11137.2|11138.7|11136.7|11140.7|11138.7|11138.2|11136.2|24
1620232500000|2021-05-05 16:35:00|11138.2|11136.2|11133.7|11131.7|11138.2|11136.2|11133.7|11131.7|11
1620232800000|2021-05-05 16:40:00|11133.2|11131.2|11129.7|11127.7|11133.7|11131.7|11129.7|11127.7|41
1620233100000|2021-05-05 16:45:00|11130.7|11128.7|11132.7|11130.7|11134.7|11132.7|11130.2|11128.2|12
1620233400000|2021-05-05 16:50:00|11132.2|11130.2|11131.2|11129.2|11132.7|11130.7|11130.7|11128.7|11
1620233700000|2021-05-05 16:55:00|11131.7|11129.7|11131.2|11129.2|11133.7|11131.7|11129.7|11127.7|47
1620234000000|2021-05-05 17:00:00|11130.7|11128.7|11131.2|11129.2|11133.7|11131.7|11128.2|11126.2|34
1620234300000|2021-05-05 17:05:00|11131.7|11129.7|11133.2|11131.2|11134.2|11132.2|11131.2|11129.2|43
1620234600000|2021-05-05 17:10:00|11132.7|11130.7|11131.7|11129.7|11133.7|11131.7|11131.2|11129.2|11
1620234900000|2021-05-05 17:15:00|11131.2|11129.2|11136.2|11134.2|11137.7|11135.7|11131.2|11129.2|31
1620235200000|2021-05-05 17:20:00|11136.7|11134.7|11136.2|11134.2|11136.7|11134.7|11135.7|11133.7|4
1620235500000|2021-05-05 17:25:00|11135.7|11133.7|11134.7|11132.7|11135.7|11133.7|11133.2|11131.2|35
1620235800000|2021-05-05 17:30:00|11135.2|11133.2|11138.2|11136.2|11139.2|11137.2|11134.2|11132.2|17
1620236100000|2021-05-05 17:35:00|11137.7|11135.7|11137.2|11135.2|11138.2|11136.2|11136.2|11134.2|2
1620236400000|2021-05-05 17:40:00|11137.7|11135.7|11136.2|11134.2|11138.7|11136.7|11135.7|11133.7|7
1620236700000|2021-05-05 17:45:00|11135.7|11133.7|11136.7|11134.7|11137.7|11135.7|11135.7|11133.7|5
1620237000000|2021-05-05 17:50:00|11136.2|11134.2|11138.2|11136.2|11138.7|11136.7|11135.7|11133.7|9
1620237300000|2021-05-05 17:55:00|11137.7|11135.7|11135.7|11133.7|11138.2|11136.2|11132.7|11130.7|36
1620237600000|2021-05-05 18:00:00|11136.2|11134.2|11134.2|11132.2|11137.7|11135.7|11134.2|11132.2|25
1620237900000|2021-05-05 18:05:00|11134.7|11132.7|11130.2|11128.2|11135.2|11133.2|11129.2|11127.2|97
1620238200000|2021-05-05 18:10:00|11129.7|11127.7|11136.2|11134.2|11136.7|11134.7|11129.7|11127.7|5
1620238500000|2021-05-05 18:15:00|11135.7|11133.7|11136.2|11134.2|11138.7|11136.7|11131.2|11129.2|57
1620238800000|2021-05-05 18:20:00|11135.7|11133.7|11135.7|11133.7|11136.7|11134.7|11135.2|11133.2|3
1620239100000|2021-05-05 18:25:00|11136.2|11134.2|11133.2|11131.2|11136.2|11134.2|11132.7|11130.7|29
1620239400000|2021-05-05 18:30:00|11133.7|11131.7|11133.2|11131.2|11134.2|11132.2|11132.2|11130.2|9
1620239700000|2021-05-05 18:35:00|11132.7|11130.7|11132.2|11130.2|11133.7|11131.7|11131.7|11129.7|3
1620240000000|2021-05-05 18:40:00|11132.7|11130.7|11131.7|11129.7|11133.7|11131.7|11131.2|11129.2|6
1620240300000|2021-05-05 18:45:00|11131.2|11129.2|11134.2|11132.2|11134.7|11132.7|11131.2|11129.2|3
1620240600000|2021-05-05 18:50:00|11133.7|11131.7|11134.2|11132.2|11134.7|11132.7|11132.2|11130.2|4
1620240900000|2021-05-05 18:55:00|11134.7|11132.7|11131.2|11129.2|11135.7|11133.7|11130.7|11128.7|16
1620241200000|2021-05-05 19:00:00|11130.7|11128.7|11124.2|11122.2|11131.2|11129.2|11123.2|11121.2|31
1620241500000|2021-05-05 19:05:00|11124.7|11122.7|11121.7|11119.7|11128.2|11126.2|11121.2|11119.2|24
1620241800000|2021-05-05 19:10:00|11121.2|11119.2|11118.2|11116.2|11122.7|11120.7|11116.2|11114.2|39
1620242100000|2021-05-05 19:15:00|11117.7|11115.7|11118.2|11116.2|11119.7|11117.7|11116.7|11114.7|17
1620242400000|2021-05-05 19:20:00|11117.7|11115.7|11113.2|11111.2|11117.7|11115.7|11112.7|11110.7|27
1620242700000|2021-05-05 19:25:00|11112.7|11110.7|11114.2|11112.2|11115.2|11113.2|11108.2|11106.2|21
1620243000000|2021-05-05 19:30:00|11113.7|11111.7|11114.7|11112.7|11117.2|11115.2|11112.2|11110.2|18
1620243300000|2021-05-05 19:35:00|11115.2|11113.2|11116.2|11114.2|11118.2|11116.2|11113.2|11111.2|20
1620243600000|2021-05-05 19:40:00|11115.7|11113.7|11116.7|11114.7|11119.2|11117.2|11114.2|11112.2|31
1620243900000|2021-05-05 19:45:00|11117.2|11115.2|11115.2|11113.2|11118.2|11116.2|11114.7|11112.7|25
1620244200000|2021-05-05 19:50:00|11114.7|11112.7|11118.7|11116.7|11120.2|11118.2|11111.2|11109.2|15
1620244500000|2021-05-05 19:55:00|11118.2|11116.2|11125.1|11119.1|11128.7|11122.7|11118.2|11116.2|37
1620244800000|2021-05-05 20:00:00|11125|11119|11126.9|11120.9|11130.6|11124.6|11121.2|11115.2|0
1620245100000|2021-05-05 20:05:00|11126.8|11120.8|11132.1|11126.1|11134.3|11128.3|11126.4|11120.4|0
1620245400000|2021-05-05 20:10:00|11132.5|11126.5|11131|11125|11134.3|11128.3|11129.3|11123.3|0
1620245700000|2021-05-05 20:15:00|11131.4|11125.4|11131.3|11125.3|11131.5|11125.5|11130.7|11124.7|0
1620246000000|2021-05-05 20:20:00|11131.5|11125.5|11131.3|11125.3|11131.8|11125.8|11130.7|11124.7|0
1620246300000|2021-05-05 20:25:00|11131.8|11125.8|11131.8|11125.8|11132|11126|11131.3|11125.3|0
1620246600000|2021-05-05 20:30:00|11131.9|11125.9|11126.9|11120.9|11132.3|11126.3|11126.9|11120.9|0
1620246900000|2021-05-05 20:35:00|11127|11121|11125.9|11119.9|11129.6|11123.6|11125.9|11119.9|0
1620247200000|2021-05-05 20:40:00|11126|11120|11128.1|11122.1|11128.6|11122.6|11125.9|11119.9|0
1620247500000|2021-05-05 20:45:00|11128|11122|11128.1|11122.1|11128.1|11122.1|11126.4|11120.4|0
1620247800000|2021-05-05 20:50:00|11128|11122|11124.9|11118.9|11128.1|11122.1|11124.9|11118.9|0
1620248100000|2021-05-05 20:55:00|11125.1|11119.1|11124.6|11118.6|11126.4|11120.4|11123.2|11117.2|0
1620248400000|2021-05-05 21:00:00|11124.7|11118.7|11122.6|11116.6|11125.1|11119.1|11122.6|11116.6|0
1620248700000|2021-05-05 21:05:00|11122.8|11116.8|11122.6|11116.6|11122.8|11116.8|11122|11116|0
1620249000000|2021-05-05 21:10:00|11121.8|11115.8|11122.2|11116.2|11122.4|11116.4|11121.1|11115.1|0
1620249300000|2021-05-05 21:15:00|11122|11116|11123|11117|11123|11117|11120.9|11114.9|0
1620249600000|2021-05-05 21:20:00|11122.8|11116.8|11123|11117|11123|11117|11122.6|11116.6|0
1620249900000|2021-05-05 21:25:00|11122.8|11116.8|11123.6|11117.6|11123.6|11117.6|11122.8|11116.8|0
1620250200000|2021-05-05 21:30:00|11123.4|11117.4|11123.8|11117.8|11124.5|11118.5|11123.4|11117.4|0
1620250500000|2021-05-05 21:35:00|11124.5|11118.5|11123.8|11117.8|11124.5|11118.5|11123.4|11117.4|0
1620250800000|2021-05-05 21:40:00|11123.6|11117.6|11123.8|11117.8|11123.8|11117.8|11123.6|11117.6|0
1620251100000|2021-05-05 21:45:00|11123.6|11117.6|11123.8|11117.8|11123.8|11117.8|11123.4|11117.4|0
1620251400000|2021-05-05 21:50:00|11124.1|11118.1|11124.1|11118.1|11124.5|11118.5|11124.1|11118.1|0
1620251700000|2021-05-05 21:55:00|11124.3|11118.3|11124.5|11118.5|11124.9|11118.9|11123.4|11117.4|0
1620252000000|2021-05-05 22:00:00|11124.6|11118.6|11127.3|11121.3|11129.8|11123.8|11124.6|11118.6|0
1620252300000|2021-05-05 22:05:00|11127.4|11121.4|11123.6|11117.6|11129.3|11123.3|11122.4|11116.4|0
1620252600000|2021-05-05 22:10:00|11122.9|11116.9|11124.6|11118.6|11125.1|11119.1|11121.4|11115.4|0
1620252900000|2021-05-05 22:15:00|11124.7|11118.7|11122.4|11116.4|11125.1|11119.1|11121.9|11115.9|0
1620253200000|2021-05-05 22:20:00|11122.3|11116.3|11121.4|11115.4|11122.4|11116.4|11118.2|11112.2|0
1620253500000|2021-05-05 22:25:00|11121.3|11115.3|11121.9|11115.9|11121.9|11115.9|11120.4|11114.4|0
1620253800000|2021-05-05 22:30:00|11122.1|11116.1|11121.9|11115.9|11125.9|11119.9|11121.9|11115.9|0
1620254100000|2021-05-05 22:35:00|11122|11116|11121.4|11115.4|11122.4|11116.4|11119.9|11113.9|0
1620254400000|2021-05-05 22:40:00|11121.2|11115.2|11119.2|11113.2|11121.2|11115.2|11118.7|11112.7|0
1620254700000|2021-05-05 22:45:00|11119.3|11113.3|11119.9|11113.9|11119.9|11113.9|11119.2|11113.2|0
1620255000000|2021-05-05 22:50:00|11119.8|11113.8|11119.9|11113.9|11120.9|11114.9|11118.7|11112.7|0
1620255300000|2021-05-05 22:55:00|11119.8|11113.8|11119.2|11113.2|11122.7|11116.7|11119.2|11113.2|0
1620255600000|2021-05-05 23:00:00|11119.3|11113.3|11120.4|11114.4|11120.9|11114.9|11119.2|11113.2|0
1620255900000|2021-05-05 23:05:00|11120.3|11114.3|11125.1|11119.1|11125.6|11119.6|11119.2|11113.2|0
1620256200000|2021-05-05 23:10:00|11124.6|11118.6|11124.6|11118.6|11127.3|11121.3|11122.9|11116.9|0
1620256500000|2021-05-05 23:15:00|11124.7|11118.7|11123.6|11117.6|11125.1|11119.1|11123.6|11117.6|0
1620256800000|2021-05-05 23:20:00|11123.7|11117.7|11121.4|11115.4|11124.1|11118.1|11121.4|11115.4|0
1620257100000|2021-05-05 23:25:00|11121.5|11115.5|11124.1|11118.1|11124.6|11118.6|11121.5|11115.5|0
1620257400000|2021-05-05 23:30:00|11124.2|11118.2|11120.9|11114.9|11124.6|11118.6|11119.9|11113.9|0
1620257700000|2021-05-05 23:35:00|11120.8|11114.8|11120.9|11114.9|11121.9|11115.9|11120.4|11114.4|0
1620258000000|2021-05-05 23:40:00|11121|11115|11122.9|11116.9|11124.1|11118.1|11121|11115|0
1620258300000|2021-05-05 23:45:00|11123|11117|11123.6|11117.6|11124.6|11118.6|11121.9|11115.9|0
1620258600000|2021-05-05 23:50:00|11123.7|11117.7|11129.8|11123.8|11131|11125|11123.7|11117.7|0
1620258900000|2021-05-05 23:55:00|11129.9|11123.9|11129.8|11123.8|11131|11125|11128.3|11122.3|0
1620259200000|2021-05-06 00:00:00|11129.3|11123.3|11132|11126|11133.3|11127.3|11128.8|11122.8|0
1620259500000|2021-05-06 00:05:00|11132.1|11126.1|11127.8|11121.8|11132.5|11126.5|11126.6|11120.6|0
1620259800000|2021-05-06 00:10:00|11127.3|11121.3|11127.3|11121.3|11130.3|11124.3|11126.6|11120.6|0
1620260100000|2021-05-06 00:15:00|11127.4|11121.4|11127.8|11121.8|11132.1|11126.1|11123.4|11117.4|0
1620260400000|2021-05-06 00:20:00|11127.9|11121.9|11125.6|11119.6|11127.9|11121.9|11123.4|11117.4|0
1620260700000|2021-05-06 00:25:00|11125.7|11119.7|11125.7|11119.7|11125.7|11119.7|11125.6|11119.6|0
1620261000000|2021-05-06 00:30:00|11125.6|11119.6|11125.7|11119.7|11128|11122|11125.6|11119.6|0
1620261300000|2021-05-06 00:35:00|11125.6|11119.6|11130.2|11124.2|11130.2|11124.2|11125.6|11119.6|0
1620261600000|2021-05-06 00:40:00|11131|11125|11134.7|11128.7|11134.8|11128.8|11130.1|11124.1|0
1620261900000|2021-05-06 00:45:00|11134.8|11128.8|11137.2|11131.2|11137.3|11131.3|11134.7|11128.7|0
1620262200000|2021-05-06 00:50:00|11137.3|11131.3|11137.1|11131.1|11137.3|11131.3|11137|11131|0
1620262500000|2021-05-06 00:55:00|11137|11131|11134.8|11128.8|11137.1|11131.1|11134.7|11128.7|0
1620262800000|2021-05-06 01:00:00|11134.7|11128.7|11137|11131|11139.3|11133.3|11134.7|11128.7|0
1620263100000|2021-05-06 01:05:00|11137.1|11131.1|11139.4|11133.4|11139.5|11133.5|11137|11131|0
1620263400000|2021-05-06 01:10:00|11139.5|11133.5|11137.2|11131.2|11139.5|11133.5|11137.2|11131.2|0
1620263700000|2021-05-06 01:15:00|11137.3|11131.3|11141.8|11135.8|11141.9|11135.9|11137.2|11131.2|0
1620264000000|2021-05-06 01:20:00|11141.9|11135.9|11142.1|11136.1|11144.2|11138.2|11139.8|11133.8|0
1620264300000|2021-05-06 01:25:00|11142.2|11136.2|11144.4|11138.4|11144.6|11138.6|11142.1|11136.1|0
1620264600000|2021-05-06 01:30:00|11143.6|11137.6|11139.7|11133.7|11144.4|11138.4|11139.7|11133.7|0
1620264900000|2021-05-06 01:35:00|11139.8|11133.8|11142|11136|11144.2|11138.2|11139.8|11133.8|0
1620265200000|2021-05-06 01:40:00|11142.1|11136.1|11141.9|11135.9|11142.1|11136.1|11139.7|11133.7|0
1620265500000|2021-05-06 01:45:00|11142|11136|11142.1|11136.1|11144.1|11138.1|11139.7|11133.7|0
1620265800000|2021-05-06 01:50:00|11142|11136|11142.1|11136.1|11142.2|11136.2|11139.9|11133.9|0
1620266100000|2021-05-06 01:55:00|11142.2|11136.2|11142.2|11136.2|11142.2|11136.2|11139.9|11133.9|0
1620266400000|2021-05-06 02:00:00|11142.1|11136.1|11139.6|11133.6|11144.2|11138.2|11139.6|11133.6|0
1620266700000|2021-05-06 02:05:00|11139.7|11133.7|11135.1|11129.1|11139.7|11133.7|11135|11129|0
1620267000000|2021-05-06 02:10:00|11135|11129|11137.2|11131.2|11137.3|11131.3|11135|11129|0
1620267300000|2021-05-06 02:15:00|11137.1|11131.1|11137|11131|11137.1|11131.1|11134.7|11128.7|0
1620267600000|2021-05-06 02:20:00|11136.6|11130.6|11130.2|11124.2|11137|11131|11130.1|11124.1|0
1620267900000|2021-05-06 02:25:00|11131|11125|11134.7|11128.7|11134.7|11128.7|11131|11125|0
1620268200000|2021-05-06 02:30:00|11134.3|11128.3|11132.5|11126.5|11134.8|11128.8|11132.5|11126.5|0
1620268500000|2021-05-06 02:35:00|11132.6|11126.6|11130.3|11124.3|11134.8|11128.8|11130.2|11124.2|0
1620268800000|2021-05-06 02:40:00|11130.2|11124.2|11125.5|11119.5|11132.4|11126.4|11125.5|11119.5|0
1620269100000|2021-05-06 02:45:00|11125.6|11119.6|11122.8|11116.8|11125.6|11119.6|11120.6|11114.6|0
1620269400000|2021-05-06 02:50:00|11120.6|11114.6|11118.1|11112.1|11120.6|11114.6|11113.3|11107.3|0
1620269700000|2021-05-06 02:55:00|11118|11112|11116.1|11110.1|11120.4|11114.4|11113.6|11107.6|0
1620270000000|2021-05-06 03:00:00|11116|11110|11114|11108|11116.4|11110.4|11114|11108|0
1620270300000|2021-05-06 03:05:00|11113.9|11107.9|11116.6|11110.6|11116.6|11110.6|11113.9|11107.9|0
1620270600000|2021-05-06 03:10:00|11116.5|11110.5|11121|11115|11121|11115|11116.5|11110.5|0
1620270900000|2021-05-06 03:15:00|11120.2|11114.2|11118.8|11112.8|11120.2|11114.2|11116.4|11110.4|0
1620271200000|2021-05-06 03:20:00|11118.7|11112.7|11118.5|11112.5|11118.8|11112.8|11116|11110|0
1620271500000|2021-05-06 03:25:00|11118.6|11112.6|11118.6|11112.6|11120.9|11114.9|11118.5|11112.5|0
1620271800000|2021-05-06 03:30:00|11118.5|11112.5|11120.9|11114.9|11120.9|11114.9|11116.3|11110.3|0
1620272100000|2021-05-06 03:35:00|11120.8|11114.8|11120.9|11114.9|11123.1|11117.1|11118.6|11112.6|0
1620272400000|2021-05-06 03:40:00|11120.8|11114.8|11120.9|11114.9|11121|11115|11118.6|11112.6|0
1620272700000|2021-05-06 03:45:00|11121|11115|11118.6|11112.6|11121|11115|11118.6|11112.6|0
1620273000000|2021-05-06 03:50:00|11118.5|11112.5|11118.7|11112.7|11120.8|11114.8|11118.5|11112.5|0
1620273300000|2021-05-06 03:55:00|11117.9|11111.9|11118.7|11112.7|11118.8|11112.8|11116.4|11110.4|0
1620273600000|2021-05-06 04:00:00|11118.8|11112.8|11114.4|11108.4|11121.1|11115.1|11114.3|11108.3|0
1620273900000|2021-05-06 04:05:00|11115.1|11109.1|11116.4|11110.4|11116.6|11110.6|11114.1|11108.1|0
1620274200000|2021-05-06 04:10:00|11116.3|11110.3|11114.3|11108.3|11116.5|11110.5|11114.3|11108.3|0
1620274500000|2021-05-06 04:15:00|11115.1|11109.1|11116.7|11110.7|11116.7|11110.7|11113.2|11107.2|0
1620274800000|2021-05-06 04:20:00|11116.6|11110.6|11114.4|11108.4|11116.7|11110.7|11112.1|11106.1|0
1620275100000|2021-05-06 04:25:00|11114.5|11108.5|11116.8|11110.8|11116.8|11110.8|11114.5|11108.5|0
1620275400000|2021-05-06 04:30:00|11116.7|11110.7|11116.7|11110.7|11118|11112|11114.6|11108.6|0
1620275700000|2021-05-06 04:35:00|11116.6|11110.6|11116.6|11110.6|11116.7|11110.7|11114.5|11108.5|0
1620276000000|2021-05-06 04:40:00|11116.7|11110.7|11118.9|11112.9|11119|11113|11116.6|11110.6|0
1620276300000|2021-05-06 04:45:00|11119|11113|11112.3|11106.3|11119|11113|11112.3|11106.3|0
1620276600000|2021-05-06 04:50:00|11113|11107|11116.8|11110.8|11116.9|11110.9|11112.2|11106.2|0
1620276900000|2021-05-06 04:55:00|11116.9|11110.9|11112.3|11106.3|11116.9|11110.9|11112.3|11106.3|0
1620277200000|2021-05-06 05:00:00|11113.1|11107.1|11121.4|11115.4|11121.4|11115.4|11113.1|11107.1|0
1620277500000|2021-05-06 05:05:00|11121.5|11115.5|11121.6|11115.6|11126.1|11120.1|11121.5|11115.5|0
1620277800000|2021-05-06 05:10:00|11121.5|11115.5|11119.4|11113.4|11121.6|11115.6|11119.2|11113.2|0
1620278100000|2021-05-06 05:15:00|11119.3|11113.3|11119.4|11113.4|11121.7|11115.7|11119.3|11113.3|0
1620278400000|2021-05-06 05:20:00|11119.3|11113.3|11119.3|11113.3|11121.6|11115.6|11117.1|11111.1|0
1620278700000|2021-05-06 05:25:00|11120.1|11114.1|11123.9|11117.9|11126.2|11120.2|11120.1|11114.1|0
1620279000000|2021-05-06 05:30:00|11124|11118|11127.4|11121.4|11128.6|11122.6|11123.9|11117.9|0
1620279300000|2021-05-06 05:35:00|11127.1|11121.1|11126.3|11120.3|11127.4|11121.4|11123.9|11117.9|0
1620279600000|2021-05-06 05:40:00|11126.4|11120.4|11126.3|11120.3|11128.5|11122.5|11126.3|11120.3|0
1620279900000|2021-05-06 05:45:00|11126.7|11120.7|11128.4|11122.4|11128.6|11122.6|11126.1|11120.1|0
1620280200000|2021-05-06 05:50:00|11128.3|11122.3|11126.1|11120.1|11128.5|11122.5|11126.1|11120.1|0
1620280500000|2021-05-06 05:55:00|11125.7|11119.7|11135.1|11129.1|11135.2|11129.2|11125|11119|0
1620280800000|2021-05-06 06:00:00|11108.2|11106.2|11114.7|11112.7|11117.7|11115.7|11108.2|11106.2|124
1620281100000|2021-05-06 06:05:00|11114.2|11112.2|11112.7|11110.7|11115.7|11113.7|11112.2|11110.2|59
1620281400000|2021-05-06 06:10:00|11112.2|11110.2|11109.2|11107.2|11112.2|11110.2|11106.7|11104.7|30
1620281700000|2021-05-06 06:15:00|11108.7|11106.7|11109.2|11107.2|11112.7|11110.7|11108.7|11106.7|21
1620282000000|2021-05-06 06:20:00|11109.7|11107.7|11106.2|11104.2|11110.2|11108.2|11106.2|11104.2|11
1620282300000|2021-05-06 06:25:00|11105.7|11103.7|11104.7|11102.7|11105.7|11103.7|11102.7|11100.7|14
1620282600000|2021-05-06 06:30:00|11105.2|11103.2|11106.2|11104.2|11106.2|11104.2|11104.2|11102.2|12
1620282900000|2021-05-06 06:35:00|11105.7|11103.7|11101.7|11099.7|11105.7|11103.7|11101.2|11099.2|19
1620283200000|2021-05-06 06:40:00|11101.2|11099.2|11102.7|11100.7|11103.2|11101.2|11099.2|11097.2|25
1620283500000|2021-05-06 06:45:00|11102.2|11100.2|11108.2|11106.2|11109.7|11107.7|11102.2|11100.2|57
1620283800000|2021-05-06 06:50:00|11107.7|11105.7|11104.7|11102.7|11108.2|11106.2|11104.7|11102.7|13
1620284100000|2021-05-06 06:55:00|11104.2|11102.2|11117.2|11115.2|11117.2|11115.2|11104.2|11102.2|62
1620284400000|2021-05-06 07:00:00|11119.7|11117.7|11129.7|11127.7|11139.7|11137.7|11114.7|11112.7|1118
1620284700000|2021-05-06 07:05:00|11130.2|11128.2|11124.7|11122.7|11138.2|11136.2|11123.2|11121.2|678
1620285000000|2021-05-06 07:10:00|11124.2|11122.2|11135.2|11133.2|11143.2|11141.2|11121.2|11119.2|433
1620285300000|2021-05-06 07:15:00|11134.7|11132.7|11125.7|11123.7|11134.7|11132.7|11118.2|11116.2|524
1620285600000|2021-05-06 07:20:00|11126.2|11124.2|11121.2|11119.2|11129.2|11127.2|11120.2|11118.2|302
1620285900000|2021-05-06 07:25:00|11121.7|11119.7|11133.7|11131.7|11140.7|11138.7|11117.2|11115.2|326
1620286200000|2021-05-06 07:30:00|11133.2|11131.2|11135.2|11133.2|11135.7|11133.7|11127.7|11125.7|284
1620286500000|2021-05-06 07:35:00|11135.7|11133.7|11125.7|11123.7|11140.7|11138.7|11124.7|11122.7|282
1620286800000|2021-05-06 07:40:00|11124.5|11122.5|11119.5|11117.5|11128.5|11126.5|11119|11117|211
1620287100000|2021-05-06 07:45:00|11118.5|11116.5|11118.5|11116.5|11123.5|11121.5|11113.5|11111.5|290
1620287400000|2021-05-06 07:50:00|11117.5|11115.5|11103.5|11101.5|11119.5|11117.5|11102.5|11100.5|302
1620287700000|2021-05-06 07:55:00|11102.5|11100.5|11105|11103|11106|11104|11098.5|11096.5|248
1620288000000|2021-05-06 08:00:00|11105.5|11103.5|11097.5|11095.5|11107|11105|11089.5|11087.5|247
1620288300000|2021-05-06 08:05:00|11097|11095|11101|11099|11102.5|11100.5|11093.5|11091.5|236
1620288600000|2021-05-06 08:10:00|11101.5|11099.5|11102|11100|11107|11105|11098|11096|192
1620288900000|2021-05-06 08:15:00|11101.5|11099.5|11101.5|11099.5|11106.5|11104.5|11098.5|11096.5|182
1620289200000|2021-05-06 08:20:00|11100.5|11098.5|11109|11107|11110|11108|11099.5|11097.5|162
1620289500000|2021-05-06 08:25:00|11108.5|11106.5|11110|11108|11111.5|11109.5|11102.5|11100.5|78
1620289800000|2021-05-06 08:30:00|11109.5|11107.5|11105.5|11103.5|11110|11108|11102.5|11100.5|153
1620290100000|2021-05-06 08:35:00|11105|11103|11099|11097|11107|11105|11093.5|11091.5|164
1620290400000|2021-05-06 08:40:00|11098.5|11096.5|11095.5|11093.5|11101.5|11099.5|11090.5|11088.5|141
1620290700000|2021-05-06 08:45:00|11096|11094|11090|11088|11096.5|11094.5|11086.5|11084.5|292
1620291000000|2021-05-06 08:50:00|11089.5|11087.5|11086|11084|11093|11091|11085|11083|221
1620291300000|2021-05-06 08:55:00|11085.5|11083.5|11085.5|11083.5|11087|11085|11082|11080|111
1620291600000|2021-05-06 09:00:00|11085|11083|11092.5|11090.5|11093|11091|11084|11082|210
1620291900000|2021-05-06 09:05:00|11092|11090|11095.5|11093.5|11097.5|11095.5|11089|11087|172
1620292200000|2021-05-06 09:10:00|11096|11094|11088.5|11086.5|11096.5|11094.5|11086.5|11084.5|155
1620292500000|2021-05-06 09:15:00|11089|11087|11073.5|11071.5|11090.5|11088.5|11071.5|11069.5|381
1620292800000|2021-05-06 09:20:00|11073|11071|11085.5|11083.5|11085.5|11083.5|11066.5|11064.5|367
1620293100000|2021-05-06 09:25:00|11085|11083|11081.5|11079.5|11085|11083|11075|11073|180
1620293400000|2021-05-06 09:30:00|11080.5|11078.5|11070.5|11068.5|11080.5|11078.5|11067|11065|340
1620293700000|2021-05-06 09:35:00|11070|11068|11070.5|11068.5|11071.5|11069.5|11060|11058|267
1620294000000|2021-05-06 09:40:00|11071|11069|11070|11068|11071.5|11069.5|11063|11061|204
1620294300000|2021-05-06 09:45:00|11069.5|11067.5|11071.5|11069.5|11076.5|11074.5|11066.5|11064.5|217
1620294600000|2021-05-06 09:50:00|11072|11070|11075.5|11073.5|11077|11075|11068.5|11066.5|140
1620294900000|2021-05-06 09:55:00|11076|11074|11087|11085|11087|11085|11074|11072|211
1620295200000|2021-05-06 10:00:00|11085.5|11083.5|11091|11089|11092.5|11090.5|11084.5|11082.5|287
1620295500000|2021-05-06 10:05:00|11090.5|11088.5|11098.5|11096.5|11102|11100|11089.5|11087.5|298
1620295800000|2021-05-06 10:10:00|11098|11096|11094|11092|11098|11096|11090.5|11088.5|103
1620296100000|2021-05-06 10:15:00|11093.5|11091.5|11094.5|11092.5|11095.5|11093.5|11090|11088|133
1620296400000|2021-05-06 10:20:00|11094|11092|11095|11093|11099|11097|11091|11089|70
1620296700000|2021-05-06 10:25:00|11094.5|11092.5|11095.5|11093.5|11099.5|11097.5|11093.5|11091.5|118
1620297000000|2021-05-06 10:30:00|11095|11093|11095.5|11093.5|11098|11096|11089|11087|147
1620297300000|2021-05-06 10:35:00|11096|11094|11097.5|11095.5|11100.5|11098.5|11094|11092|141
1620297600000|2021-05-06 10:40:00|11097|11095|11099|11097|11101|11099|11096.5|11094.5|90
1620297900000|2021-05-06 10:45:00|11098.5|11096.5|11097|11095|11099.5|11097.5|11094|11092|124
1620298200000|2021-05-06 10:50:00|11096.5|11094.5|11095|11093|11098.5|11096.5|11093.5|11091.5|74
1620298500000|2021-05-06 10:55:00|11095.5|11093.5|11097|11095|11101|11099|11093.5|11091.5|99
1620298800000|2021-05-06 11:00:00|11096.5|11094.5|11107.5|11105.5|11108|11106|11096|11094|193
1620299100000|2021-05-06 11:05:00|11107|11105|11104.5|11102.5|11107.5|11105.5|11101.5|11099.5|116
1620299400000|2021-05-06 11:10:00|11105|11103|11105|11103|11105.5|11103.5|11102.5|11100.5|175
1620299700000|2021-05-06 11:15:00|11104.5|11102.5|11099.5|11097.5|11109|11107|11098.5|11096.5|89
1620300000000|2021-05-06 11:20:00|11099|11097|11097|11095|11100.5|11098.5|11090.5|11088.5|79
1620300300000|2021-05-06 11:25:00|11096.5|11094.5|11097.5|11095.5|11098.5|11096.5|11091|11089|97
1620300600000|2021-05-06 11:30:00|11097|11095|11090.5|11088.5|11097.5|11095.5|11090.5|11088.5|71
1620300900000|2021-05-06 11:35:00|11091|11089|11085|11083|11091.5|11089.5|11085|11083|119
1620301200000|2021-05-06 11:40:00|11086.2|11084.2|11090.2|11088.2|11090.7|11088.7|11083.2|11081.2|101
1620301500000|2021-05-06 11:45:00|11089.7|11087.7|11090.7|11088.7|11093.2|11091.2|11088.2|11086.2|51
1620301800000|2021-05-06 11:50:00|11091.2|11089.2|11099.2|11097.2|11099.2|11097.2|11090.7|11088.7|58
1620302100000|2021-05-06 11:55:00|11098.7|11096.7|11094.7|11092.7|11099.7|11097.7|11093.2|11091.2|77
1620302400000|2021-05-06 12:00:00|11095.2|11093.2|11096.7|11094.7|11098.7|11096.7|11093.7|11091.7|90
1620302700000|2021-05-06 12:05:00|11096.2|11094.2|11092.7|11090.7|11096.7|11094.7|11087.7|11085.7|113
1620303000000|2021-05-06 12:10:00|11092.2|11090.2|11086.2|11084.2|11092.7|11090.7|11085.7|11083.7|110
1620303300000|2021-05-06 12:15:00|11085.7|11083.7|11077.2|11075.2|11086.7|11084.7|11076.2|11074.2|2024
1620303600000|2021-05-06 12:20:00|11077.7|11075.7|11083.2|11081.2|11083.2|11081.2|11073.7|11071.7|158
1620303900000|2021-05-06 12:25:00|11083.7|11081.7|11089.7|11087.7|11089.7|11087.7|11083.7|11081.7|123
1620304200000|2021-05-06 12:30:00|11089.2|11087.2|11090.7|11088.7|11092.2|11090.2|11084.2|11082.2|106
1620304500000|2021-05-06 12:35:00|11089.7|11087.7|11088.2|11086.2|11093.7|11091.7|11084.2|11082.2|182
1620304800000|2021-05-06 12:40:00|11087.7|11085.7|11089.2|11087.2|11093.7|11091.7|11086.7|11084.7|73
1620305100000|2021-05-06 12:45:00|11088.7|11086.7|11089.7|11087.7|11091.7|11089.7|11085.2|11083.2|74
1620305400000|2021-05-06 12:50:00|11089.2|11087.2|11084.2|11082.2|11091.2|11089.2|11081.7|11079.7|217
1620305700000|2021-05-06 12:55:00|11084.7|11082.7|11082.7|11080.7|11088.7|11086.7|11080.7|11078.7|144
1620306000000|2021-05-06 13:00:00|11082.2|11080.2|11088.2|11086.2|11089.7|11087.7|11082.2|11080.2|119
1620306300000|2021-05-06 13:05:00|11088.7|11086.7|11092.2|11090.2|11093.2|11091.2|11086.2|11084.2|106
1620306600000|2021-05-06 13:10:00|11092.7|11090.7|11096.7|11094.7|11097.7|11095.7|11091.7|11089.7|175
1620306900000|2021-05-06 13:15:00|11097.2|11095.2|11098.7|11096.7|11098.7|11096.7|11091.2|11089.2|142
1620307200000|2021-05-06 13:20:00|11098.2|11096.2|11099.7|11097.7|11102.2|11100.2|11094.7|11092.7|182
1620307500000|2021-05-06 13:25:00|11099.2|11097.2|11097.7|11095.7|11100.7|11098.7|11095.7|11093.7|229
1620307800000|2021-05-06 13:30:00|11098.2|11096.2|11088.2|11086.2|11099.7|11097.7|11083.7|11081.7|563
1620308100000|2021-05-06 13:35:00|11087.7|11085.7|11093.2|11091.2|11095.7|11093.7|11083.7|11081.7|582
1620308400000|2021-05-06 13:40:00|11092.7|11090.7|11077.2|11075.2|11092.7|11090.7|11077.2|11075.2|257
1620308700000|2021-05-06 13:45:00|11076.7|11074.7|11085.2|11083.2|11087.7|11085.7|11075.7|11073.7|292
1620309000000|2021-05-06 13:50:00|11085.7|11083.7|11095.2|11093.2|11098.2|11096.2|11084.2|11082.2|262
1620309300000|2021-05-06 13:55:00|11094.7|11092.7|11088.2|11086.2|11097.7|11095.7|11088.2|11086.2|460
1620309600000|2021-05-06 14:00:00|11086.7|11084.7|11082.2|11080.2|11087.2|11085.2|11073.2|11071.2|498
1620309900000|2021-05-06 14:05:00|11081.7|11079.7|11071.7|11069.7|11081.7|11079.7|11071.7|11069.7|373
1620310200000|2021-05-06 14:10:00|11071.5|11069.5|11080.5|11078.5|11084.5|11082.5|11069.5|11067.5|472
1620310500000|2021-05-06 14:15:00|11080|11078|11078.5|11076.5|11087.5|11085.5|11076|11074|274
1620310800000|2021-05-06 14:20:00|11078|11076|11087.5|11085.5|11088.5|11086.5|11077|11075|312
1620311100000|2021-05-06 14:25:00|11087|11085|11084.5|11082.5|11092|11090|11084|11082|364
1620311400000|2021-05-06 14:30:00|11084|11082|11094|11092|11095.5|11093.5|11083.5|11081.5|220
1620311700000|2021-05-06 14:35:00|11093.5|11091.5|11093.5|11091.5|11099.5|11097.5|11091.5|11089.5|376
1620312000000|2021-05-06 14:40:00|11093|11091|11088|11086|11096.5|11094.5|11087.5|11085.5|368
1620312300000|2021-05-06 14:45:00|11087.5|11085.5|11089|11087|11093.5|11091.5|11085.5|11083.5|355
1620312600000|2021-05-06 14:50:00|11088.5|11086.5|11087.5|11085.5|11090|11088|11083.5|11081.5|179
1620312900000|2021-05-06 14:55:00|11088|11086|11091.5|11089.5|11092.5|11090.5|11085.5|11083.5|196
1620313200000|2021-05-06 15:00:00|11092|11090|11093.5|11091.5|11094.5|11092.5|11088.5|11086.5|181
1620313500000|2021-05-06 15:05:00|11094|11092|11092.5|11090.5|11094.5|11092.5|11088.5|11086.5|305
1620313800000|2021-05-06 15:10:00|11092|11090|11092.5|11090.5|11096|11094|11091|11089|192
1620314100000|2021-05-06 15:15:00|11093|11091|11098|11096|11099.5|11097.5|11091.5|11089.5|533
1620314400000|2021-05-06 15:20:00|11092|11090|11094|11092|11099|11097|11088.5|11086.5|568
1620314700000|2021-05-06 15:25:00|11094.5|11092.5|11106|11104|11108|11106|11094.5|11092.5|1179
1620315000000|2021-05-06 15:30:00|11107|11105|11113|11111|11114|11112|11103|11101|771
1620315300000|2021-05-06 15:35:00|11114.5|11112.5|11119.5|11117.5|11120|11118|11113|11111|404
1620315600000|2021-05-06 15:40:00|11120|11118|11123|11121|11129|11127|11119.5|11117.5|341
1620315900000|2021-05-06 15:45:00|11123.5|11121.5|11127.5|11125.5|11128|11126|11122|11120|67
1620316200000|2021-05-06 15:50:00|11128|11126|11125.5|11123.5|11131.5|11129.5|11125.5|11123.5|85
1620316500000|2021-05-06 15:55:00|11126|11124|11125|11123|11127|11125|11124|11122|31
1620316800000|2021-05-06 16:00:00|11125.5|11123.5|11125|11123|11126|11124|11124|11122|42
1620317100000|2021-05-06 16:05:00|11125.5|11123.5|11116|11114|11126|11124|11116|11114|415
1620317400000|2021-05-06 16:10:00|11116.5|11114.5|11113|11111|11117.5|11115.5|11113|11111|30
1620317700000|2021-05-06 16:15:00|11113.5|11111.5|11112.5|11110.5|11116.5|11114.5|11112.5|11110.5|72
1620318000000|2021-05-06 16:20:00|11112|11110|11117|11115|11118|11116|11112|11110|66
1620318300000|2021-05-06 16:25:00|11117.5|11115.5|11124.5|11122.5|11124.5|11122.5|11117|11115|59
1620318600000|2021-05-06 16:30:00|11125|11123|11122.5|11120.5|11127|11125|11122|11120|41
1620318900000|2021-05-06 16:35:00|11123|11121|11119.5|11117.5|11123.5|11121.5|11117|11115|55
1620319200000|2021-05-06 16:40:00|11120|11118|11122|11120|11122.5|11120.5|11118|11116|17
1620319500000|2021-05-06 16:45:00|11121.5|11119.5|11121|11119|11123.5|11121.5|11118.5|11116.5|8
1620319800000|2021-05-06 16:50:00|11121.5|11119.5|11121|11119|11123|11121|11119.5|11117.5|17
1620320100000|2021-05-06 16:55:00|11120|11118|11121|11119|11122|11120|11118|11116|42
1620320400000|2021-05-06 17:00:00|11120|11118|11121|11119|11123|11121|11119|11117|18
1620320700000|2021-05-06 17:05:00|11121.5|11119.5|11121|11119|11122|11120|11116|11114|18
1620321000000|2021-05-06 17:10:00|11120.5|11118.5|11117|11115|11122.5|11120.5|11116.5|11114.5|21
1620321300000|2021-05-06 17:15:00|11117.5|11115.5|11115|11113|11119|11117|11114|11112|8
1620321600000|2021-05-06 17:20:00|11115.5|11113.5|11114.5|11112.5|11118|11116|11112.5|11110.5|9
1620321900000|2021-05-06 17:25:00|11114|11112|11118.5|11116.5|11119.5|11117.5|11114|11112|43
1620322200000|2021-05-06 17:30:00|11118|11116|11119.5|11117.5|11120|11118|11117.5|11115.5|6
1620322500000|2021-05-06 17:35:00|11119|11117|11119|11117|11121.5|11119.5|11117.5|11115.5|5
1620322800000|2021-05-06 17:40:00|11118.5|11116.5|11120.5|11118.5|11121|11119|11117|11115|10
1620323100000|2021-05-06 17:45:00|11120|11118|11118|11116|11120.5|11118.5|11117|11115|13
1620323400000|2021-05-06 17:50:00|11117.5|11115.5|11115|11113|11119|11117|11114|11112|9
1620323700000|2021-05-06 17:55:00|11115.5|11113.5|11114|11112|11117.5|11115.5|11114|11112|1
1620324000000|2021-05-06 18:00:00|11114.5|11112.5|11117.5|11115.5|11118.5|11116.5|11114.5|11112.5|6
1620324300000|2021-05-06 18:05:00|11117|11115|11117.5|11115.5|11119.5|11117.5|11116|11114|0
1620324600000|2021-05-06 18:10:00|11118|11116|11117|11115|11121.5|11119.5|11108.5|11106.5|30
1620324900000|2021-05-06 18:15:00|11116.5|11114.5|11117|11115|11118.5|11116.5|11113.5|11111.5|19
1620325200000|2021-05-06 18:20:00|11116.5|11114.5|11119.5|11117.5|11120|11118|11112.5|11110.5|10
1620325500000|2021-05-06 18:25:00|11119|11117|11112.5|11110.5|11120|11118|11109.5|11107.5|7
1620325800000|2021-05-06 18:30:00|11112|11110|11113|11111|11113.5|11111.5|11110|11108|11
1620326100000|2021-05-06 18:35:00|11112.5|11110.5|11113.5|11111.5|11114.5|11112.5|11110.5|11108.5|14
1620326400000|2021-05-06 18:40:00|11114|11112|11111.5|11109.5|11116.5|11114.5|11110.5|11108.5|5
1620326700000|2021-05-06 18:45:00|11112|11110|11117.5|11115.5|11120|11118|11111.5|11109.5|0
1620327000000|2021-05-06 18:50:00|11118|11116|11122|11120|11123|11121|11116.5|11114.5|3
1620327300000|2021-05-06 18:55:00|11121.5|11119.5|11119|11117|11124|11122|11118.5|11116.5|8
1620327600000|2021-05-06 19:00:00|11119.5|11117.5|11119.5|11117.5|11122|11120|11116.5|11114.5|11
1620327900000|2021-05-06 19:05:00|11119|11117|11119.5|11117.5|11120.5|11118.5|11116.5|11114.5|38
1620328200000|2021-05-06 19:10:00|11119|11117|11123.5|11121.5|11126|11124|11119|11117|27
1620328500000|2021-05-06 19:15:00|11123|11121|11123.5|11121.5|11125|11123|11122|11120|5
1620328800000|2021-05-06 19:20:00|11124|11122|11123.5|11121.5|11124.5|11122.5|11121.5|11119.5|8
1620329100000|2021-05-06 19:25:00|11123|11121|11127.5|11125.5|11129.5|11127.5|11122.5|11120.5|7
1620329400000|2021-05-06 19:30:00|11127|11125|11127.5|11125.5|11130.5|11128.5|11126.5|11124.5|10
1620329700000|2021-05-06 19:35:00|11127|11125|11131|11129|11132|11130|11126|11124|6
1620330000000|2021-05-06 19:40:00|11131.5|11129.5|11132.5|11130.5|11134|11132|11130.5|11128.5|7
1620330300000|2021-05-06 19:45:00|11133|11131|11136.5|11134.5|11138|11136|11133|11131|67
1620330600000|2021-05-06 19:50:00|11137|11135|11140.5|11138.5|11146|11144|11137|11135|83
1620330900000|2021-05-06 19:55:00|11141|11139|11156.2|11150.2|11156.2|11150.2|11139|11137|138
1620331200000|2021-05-06 20:00:00|11156.3|11150.3|11155.5|11149.5|11157.7|11151.7|11150.3|11144.3|1
1620331500000|2021-05-06 20:05:00|11155.4|11149.4|11153.3|11147.3|11156.5|11150.5|11152.8|11146.8|0
1620331800000|2021-05-06 20:10:00|11154|11148|11153.4|11147.4|11154.1|11148.1|11151.1|11145.1|0
1620332100000|2021-05-06 20:15:00|11153.3|11147.3|11153.3|11147.3|11153.8|11147.8|11152.7|11146.7|0
1620332400000|2021-05-06 20:20:00|11152.5|11146.5|11152.5|11146.5|11153.3|11147.3|11152.5|11146.5|0
1620332700000|2021-05-06 20:25:00|11152.3|11146.3|11151.5|11145.5|11152.3|11146.3|11151.5|11145.5|0
1620333000000|2021-05-06 20:30:00|11151.1|11145.1|11150.4|11144.4|11151.9|11145.9|11149.9|11143.9|0
1620333300000|2021-05-06 20:35:00|11150.5|11144.5|11152.9|11146.9|11153.6|11147.6|11149.9|11143.9|0
1620333600000|2021-05-06 20:40:00|11153|11147|11153.6|11147.6|11154.6|11148.6|11152.4|11146.4|0
1620333900000|2021-05-06 20:45:00|11153.5|11147.5|11154.1|11148.1|11154.6|11148.6|11152.9|11146.9|0
1620334200000|2021-05-06 20:50:00|11154|11148|11157.9|11151.9|11157.9|11151.9|11152.9|11146.9|0
1620334500000|2021-05-06 20:55:00|11157.8|11151.8|11156.7|11150.7|11158.4|11152.4|11155.7|11149.7|0
1620334800000|2021-05-06 21:00:00|11156.5|11150.5|11156.7|11150.7|11156.9|11150.9|11156|11150|0
1620335100000|2021-05-06 21:05:00|11156.9|11150.9|11156.9|11150.9|11156.9|11150.9|11156.3|11150.3|0
1620335400000|2021-05-06 21:10:00|11156.7|11150.7|11156.1|11150.1|11157.1|11151.1|11155.9|11149.9|0
1620335700000|2021-05-06 21:15:00|11156.3|11150.3|11155.5|11149.5|11156.3|11150.3|11154.9|11148.9|0
1620336000000|2021-05-06 21:20:00|11155.9|11149.9|11155.7|11149.7|11156.2|11150.2|11155.3|11149.3|0
1620336300000|2021-05-06 21:25:00|11155.9|11149.9|11155.7|11149.7|11155.9|11149.9|11155.7|11149.7|0
1620336600000|2021-05-06 21:30:00|11155.5|11149.5|11155.7|11149.7|11155.7|11149.7|11155.5|11149.5|0
1620336900000|2021-05-06 21:35:00|11156.2|11150.2|11156.6|11150.6|11156.6|11150.6|11155.9|11149.9|0
1620337200000|2021-05-06 21:40:00|11156.3|11150.3|11155.7|11149.7|11156.3|11150.3|11155.3|11149.3|0
1620337500000|2021-05-06 21:45:00|11155.5|11149.5|11155.9|11149.9|11155.9|11149.9|11155.5|11149.5|0
1620337800000|2021-05-06 21:50:00|11156.1|11150.1|11156.1|11150.1|11156.3|11150.3|11155.7|11149.7|0
1620338100000|2021-05-06 21:55:00|11155.9|11149.9|11156.7|11150.7|11157.2|11151.2|11155.9|11149.9|0
1620338400000|2021-05-06 22:00:00|11157.2|11151.2|11154.6|11148.6|11160.9|11154.9|11154.6|11148.6|0
1620338700000|2021-05-06 22:05:00|11154.7|11148.7|11152.6|11146.6|11155.6|11149.6|11152.6|11146.6|0
1620339000000|2021-05-06 22:10:00|11153.1|11147.1|11152.6|11146.6|11153.1|11147.1|11152.1|11146.1|0
1620339300000|2021-05-06 22:15:00|11153.1|11147.1|11154.3|11148.3|11154.3|11148.3|11151.1|11145.1|0
1620339600000|2021-05-06 22:20:00|11154.1|11148.1|11152.6|11146.6|11154.1|11148.1|11152.1|11146.1|0
1620339900000|2021-05-06 22:25:00|11152.5|11146.5|11152.1|11146.1|11152.6|11146.6|11151.8|11145.8|0
1620340200000|2021-05-06 22:30:00|11152.6|11146.6|11151.1|11145.1|11152.6|11146.6|11151.1|11145.1|0
1620340500000|2021-05-06 22:35:00|11151|11145|11151.1|11145.1|11151.1|11145.1|11150.6|11144.6|0
1620340800000|2021-05-06 22:40:00|11151|11145|11151.1|11145.1|11151.6|11145.6|11150.6|11144.6|0
1620341100000|2021-05-06 22:45:00|11151|11145|11150.6|11144.6|11151|11145|11150.6|11144.6|0
1620341400000|2021-05-06 22:50:00|11150.5|11144.5|11150.6|11144.6|11151.1|11145.1|11149.9|11143.9|0
1620341700000|2021-05-06 22:55:00|11150.7|11144.7|11150.6|11144.6|11151.1|11145.1|11150.1|11144.1|0
1620342000000|2021-05-06 23:00:00|11150.7|11144.7|11152.6|11146.6|11152.6|11146.6|11150.6|11144.6|0
1620342300000|2021-05-06 23:05:00|11153.1|11147.1|11149.4|11143.4|11153.1|11147.1|11149.4|11143.4|0
1620342600000|2021-05-06 23:10:00|11149.3|11143.3|11149.4|11143.4|11149.4|11143.4|11148.4|11142.4|0
1620342900000|2021-05-06 23:15:00|11149.9|11143.9|11149.9|11143.9|11151.1|11145.1|11149.9|11143.9|0
1620343200000|2021-05-06 23:20:00|11149.8|11143.8|11149.1|11143.1|11149.9|11143.9|11147.9|11141.9|0
1620343500000|2021-05-06 23:25:00|11149.2|11143.2|11148.4|11142.4|11149.9|11143.9|11148.4|11142.4|0
1620343800000|2021-05-06 23:30:00|11148.3|11142.3|11148.9|11142.9|11148.9|11142.9|11147.4|11141.4|0
1620344100000|2021-05-06 23:35:00|11148.8|11142.8|11148.9|11142.9|11149.4|11143.4|11148.4|11142.4|0
1620344400000|2021-05-06 23:40:00|11149.4|11143.4|11148.4|11142.4|11149.4|11143.4|11147.9|11141.9|0
1620344700000|2021-05-06 23:45:00|11148.3|11142.3|11148.4|11142.4|11148.9|11142.9|11147.4|11141.4|0
1620345000000|2021-05-06 23:50:00|11148.3|11142.3|11149.4|11143.4|11149.9|11143.9|11147.4|11141.4|0
1620345300000|2021-05-06 23:55:00|11149.9|11143.9|11149.9|11143.9|11150.6|11144.6|11149.4|11143.4|0
1620345600000|2021-05-07 00:00:00|11149.8|11143.8|11145.7|11139.7|11149.9|11143.9|11145.2|11139.2|0
1620345900000|2021-05-07 00:05:00|11145.6|11139.6|11146.9|11140.9|11147.4|11141.4|11144.7|11138.7|0
1620346200000|2021-05-07 00:10:00|11146.8|11140.8|11147.9|11141.9|11147.9|11141.9|11144.7|11138.7|0
1620346500000|2021-05-07 00:15:00|11145.8|11139.8|11136.5|11130.5|11145.8|11139.8|11136.5|11130.5|0
1620346800000|2021-05-07 00:20:00|11136.6|11130.6|11140.4|11134.4|11140.5|11134.5|11136.5|11130.5|0
1620347100000|2021-05-07 00:25:00|11140.5|11134.5|11147.3|11141.3|11147.3|11141.3|11140.4|11134.4|0
1620347400000|2021-05-07 00:30:00|11147.4|11141.4|11149.8|11143.8|11152.1|11146.1|11147.4|11141.4|0
1620347700000|2021-05-07 00:35:00|11149.7|11143.7|11147.6|11141.6|11149.8|11143.8|11147.6|11141.6|0
1620348000000|2021-05-07 00:40:00|11147.7|11141.7|11147.6|11141.6|11149.8|11143.8|11147.4|11141.4|0
1620348300000|2021-05-07 00:45:00|11147.7|11141.7|11152.1|11146.1|11154.4|11148.4|11147.6|11141.6|0
1620348600000|2021-05-07 00:50:00|11154.3|11148.3|11154.2|11148.2|11154.3|11148.3|11152|11146|0
1620348900000|2021-05-07 00:55:00|11154.1|11148.1|11156.4|11150.4|11156.4|11150.4|11153|11147|0
1620349200000|2021-05-07 01:00:00|11156.5|11150.5|11159|11153|11161.2|11155.2|11154.2|11148.2|0
1620349500000|2021-05-07 01:05:00|11158.9|11152.9|11161.4|11155.4|11163.7|11157.7|11158.9|11152.9|0
1620349800000|2021-05-07 01:10:00|11162.2|11156.2|11163.9|11157.9|11163.9|11157.9|11161.4|11155.4|0
1620350100000|2021-05-07 01:15:00|11164|11158|11163.7|11157.7|11166.1|11160.1|11163.6|11157.6|0
1620350400000|2021-05-07 01:20:00|11163.6|11157.6|11163.6|11157.6|11163.7|11157.7|11161.4|11155.4|0
1620350700000|2021-05-07 01:25:00|11163.7|11157.7|11163.6|11157.6|11165.9|11159.9|11163.5|11157.5|0
1620351000000|2021-05-07 01:30:00|11163.5|11157.5|11161.2|11155.2|11163.6|11157.6|11161.2|11155.2|0
1620351300000|2021-05-07 01:35:00|11161.3|11155.3|11164.2|11158.2|11166.6|11160.6|11161.2|11155.2|0
1620351600000|2021-05-07 01:40:00|11164.3|11158.3|11163.7|11157.7|11166.5|11160.5|11163.5|11157.5|0
1620351900000|2021-05-07 01:45:00|11163.6|11157.6|11163.7|11157.7|11166|11160|11163.6|11157.6|0
1620352200000|2021-05-07 01:50:00|11164.1|11158.1|11163.6|11157.6|11166|11160|11163.6|11157.6|0
1620352500000|2021-05-07 01:55:00|11163.7|11157.7|11163.7|11157.7|11163.7|11157.7|11163.6|11157.6|0
1620352800000|2021-05-07 02:00:00|11164.5|11158.5|11167.9|11161.9|11168.2|11162.2|11164.5|11158.5|0
1620353100000|2021-05-07 02:05:00|11167.8|11161.8|11165.4|11159.4|11167.8|11161.8|11163.2|11157.2|0
1620353400000|2021-05-07 02:10:00|11165.3|11159.3|11163|11157|11165.4|11159.4|11163|11157|0
1620353700000|2021-05-07 02:15:00|11162.9|11156.9|11160.8|11154.8|11163|11157|11160.5|11154.5|0
1620354000000|2021-05-07 02:20:00|11160.7|11154.7|11165|11159|11165.2|11159.2|11160.6|11154.6|0
1620354300000|2021-05-07 02:25:00|11164.9|11158.9|11165|11159|11165.1|11159.1|11164.9|11158.9|0
1620354600000|2021-05-07 02:30:00|11165.1|11159.1|11165.1|11159.1|11165.1|11159.1|11162.8|11156.8|0
1620354900000|2021-05-07 02:35:00|11165|11159|11165.1|11159.1|11165.3|11159.3|11165|11159|0
1620355200000|2021-05-07 02:40:00|11165.2|11159.2|11162.9|11156.9|11165.2|11159.2|11162.8|11156.8|0
1620355500000|2021-05-07 02:45:00|11162.8|11156.8|11160.4|11154.4|11165|11159|11160.4|11154.4|0
1620355800000|2021-05-07 02:50:00|11160.3|11154.3|11160.4|11154.4|11160.4|11154.4|11158.1|11152.1|0
1620356100000|2021-05-07 02:55:00|11160.5|11154.5|11160.6|11154.6|11162.7|11156.7|11158.3|11152.3|0
1620356400000|2021-05-07 03:00:00|11160.7|11154.7|11160.4|11154.4|11162.8|11156.8|11160.4|11154.4|0
1620356700000|2021-05-07 03:05:00|11160.5|11154.5|11160.6|11154.6|11162.7|11156.7|11158.3|11152.3|0
1620357000000|2021-05-07 03:10:00|11161.3|11155.3|11158.3|11152.3|11162.7|11156.7|11158.2|11152.2|0
1620357300000|2021-05-07 03:15:00|11158.4|11152.4|11160.6|11154.6|11160.6|11154.6|11158.3|11152.3|0
1620357600000|2021-05-07 03:20:00|11160.7|11154.7|11160.7|11154.7|11162.8|11156.8|11160.6|11154.6|0
1620357900000|2021-05-07 03:25:00|11160.8|11154.8|11160.7|11154.7|11160.8|11154.8|11158.4|11152.4|0
1620358200000|2021-05-07 03:30:00|11160.8|11154.8|11160.7|11154.7|11160.8|11154.8|11158.5|11152.5|0
1620358500000|2021-05-07 03:35:00|11159.9|11153.9|11158.5|11152.5|11160.7|11154.7|11158.3|11152.3|0
1620358800000|2021-05-07 03:40:00|11158.6|11152.6|11160.6|11154.6|11160.7|11154.7|11158.5|11152.5|0
1620359100000|2021-05-07 03:45:00|11159.8|11153.8|11160.4|11154.4|11160.6|11154.6|11158.2|11152.2|0
1620359400000|2021-05-07 03:50:00|11160.5|11154.5|11160.5|11154.5|11160.6|11154.6|11160.5|11154.5|0
1620359700000|2021-05-07 03:55:00|11160.6|11154.6|11160.6|11154.6|11160.6|11154.6|11158.4|11152.4|0
1620360000000|2021-05-07 04:00:00|11160.5|11154.5|11160.5|11154.5|11160.5|11154.5|11158.3|11152.3|0
1620360300000|2021-05-07 04:05:00|11158.3|11152.3|11158.3|11152.3|11158.3|11152.3|11158.1|11152.1|0
1620360600000|2021-05-07 04:10:00|11158.2|11152.2|11158.4|11152.4|11158.4|11152.4|11158.2|11152.2|0
1620360900000|2021-05-07 04:15:00|11159.2|11153.2|11158.4|11152.4|11160.6|11154.6|11158.3|11152.3|0
1620361200000|2021-05-07 04:20:00|11158.8|11152.8|11158.4|11152.4|11160.6|11154.6|11158.4|11152.4|0
1620361500000|2021-05-07 04:25:00|11159.2|11153.2|11160.8|11154.8|11160.8|11154.8|11159.2|11153.2|0
1620361800000|2021-05-07 04:30:00|11161.6|11155.6|11163|11157|11163.1|11157.1|11160.8|11154.8|0
1620362100000|2021-05-07 04:35:00|11162.7|11156.7|11163.1|11157.1|11163.1|11157.1|11160.8|11154.8|0
1620362400000|2021-05-07 04:40:00|11163|11157|11163.1|11157.1|11163.1|11157.1|11160.9|11154.9|0
1620362700000|2021-05-07 04:45:00|11163.3|11157.3|11163.2|11157.2|11163.3|11157.3|11163.2|11157.2|0
1620363000000|2021-05-07 04:50:00|11162.5|11156.5|11163.4|11157.4|11163.4|11157.4|11161.1|11155.1|0
1620363300000|2021-05-07 04:55:00|11163.3|11157.3|11165.4|11159.4|11165.5|11159.5|11163.3|11157.3|0
1620363600000|2021-05-07 05:00:00|11164.6|11158.6|11160.9|11154.9|11165.3|11159.3|11160.9|11154.9|0
1620363900000|2021-05-07 05:05:00|11160.8|11154.8|11163|11157|11165.2|11159.2|11160.7|11154.7|0
1620364200000|2021-05-07 05:10:00|11162.9|11156.9|11162.9|11156.9|11165.2|11159.2|11162.8|11156.8|0
1620364500000|2021-05-07 05:15:00|11162.8|11156.8|11167.5|11161.5|11167.5|11161.5|11162.8|11156.8|0
1620364800000|2021-05-07 05:20:00|11166.7|11160.7|11163.2|11157.2|11167.5|11161.5|11163.2|11157.2|0
1620365100000|2021-05-07 05:25:00|11163.1|11157.1|11163|11157|11163.2|11157.2|11160.9|11154.9|0
1620365400000|2021-05-07 05:30:00|11163.1|11157.1|11165.1|11159.1|11167.5|11161.5|11160.7|11154.7|0
1620365700000|2021-05-07 05:35:00|11164.3|11158.3|11163|11157|11165.2|11159.2|11162.9|11156.9|0
1620366000000|2021-05-07 05:40:00|11163.1|11157.1|11160.9|11154.9|11163.1|11157.1|11160.8|11154.8|0
1620366300000|2021-05-07 05:45:00|11160.8|11154.8|11160.9|11154.9|11160.9|11154.9|11160.8|11154.8|0
1620366600000|2021-05-07 05:50:00|11160.8|11154.8|11163|11157|11163.1|11157.1|11160.8|11154.8|0
1620366900000|2021-05-07 05:55:00|11163.1|11157.1|11159.1|11153.1|11163.1|11157.1|11158|11152|0
1620367200000|2021-05-07 06:00:00|11153.5|11151.5|11145.5|11143.5|11157|11155|11145|11143|88
1620367500000|2021-05-07 06:05:00|11146|11144|11146.5|11144.5|11150|11148|11141|11139|99
1620367800000|2021-05-07 06:10:00|11147|11145|11144|11142|11147.5|11145.5|11141|11139|75
1620368100000|2021-05-07 06:15:00|11144.5|11142.5|11141.5|11139.5|11145.5|11143.5|11139.5|11137.5|37
1620368400000|2021-05-07 06:20:00|11141|11139|11146|11144|11146|11144|11140.5|11138.5|74
1620368700000|2021-05-07 06:25:00|11145.5|11143.5|11141.5|11139.5|11145.5|11143.5|11141|11139|31
1620369000000|2021-05-07 06:30:00|11141|11139|11147.5|11145.5|11147.5|11145.5|11141|11139|44
1620369300000|2021-05-07 06:35:00|11147|11145|11144.5|11142.5|11147|11145|11143.5|11141.5|28
1620369600000|2021-05-07 06:40:00|11144|11142|11147.5|11145.5|11148|11146|11143|11141|9
1620369900000|2021-05-07 06:45:00|11148|11146|11143.5|11141.5|11148|11146|11143.5|11141.5|20
1620370200000|2021-05-07 06:50:00|11144|11142|11141.5|11139.5|11144.5|11142.5|11138.5|11136.5|18
1620370500000|2021-05-07 06:55:00|11142|11140|11145.5|11143.5|11147.5|11145.5|11141.5|11139.5|109
1620370800000|2021-05-07 07:00:00|11144|11142|11145|11143|11157.5|11155.5|11138.5|11136.5|1178
1620371100000|2021-05-07 07:05:00|11146.5|11144.5|11141.5|11139.5|11156|11154|11139|11137|449
1620371400000|2021-05-07 07:10:00|11142|11140|11117.5|11115.5|11144|11142|11117.5|11115.5|485
1620371700000|2021-05-07 07:15:00|11118|11116|11117.5|11115.5|11121.5|11119.5|11111|11109|432
1620372000000|2021-05-07 07:20:00|11118|11116|11122|11120|11123.5|11121.5|11113.5|11111.5|451
1620372300000|2021-05-07 07:25:00|11120.5|11118.5|11135|11133|11136|11134|11120|11118|297
1620372600000|2021-05-07 07:30:00|11134.5|11132.5|11134|11132|11135.5|11133.5|11128|11126|248
1620372900000|2021-05-07 07:35:00|11133.5|11131.5|11126.5|11124.5|11134|11132|11122|11120|529
1620373200000|2021-05-07 07:40:00|11127|11125|11121|11119|11128|11126|11117|11115|216
1620373500000|2021-05-07 07:45:00|11120.5|11118.5|11120.5|11118.5|11125.5|11123.5|11117|11115|324
1620373800000|2021-05-07 07:50:00|11120|11118|11119.5|11117.5|11124|11122|11117|11115|262
1620374100000|2021-05-07 07:55:00|11120|11118|11121.5|11119.5|11126|11124|11119.5|11117.5|234
1620374400000|2021-05-07 08:00:00|11122|11120|11117.5|11115.5|11125.5|11123.5|11115|11113|190
1620374700000|2021-05-07 08:05:00|11118|11116|11123|11121|11124.5|11122.5|11118|11116|173
1620375000000|2021-05-07 08:10:00|11122.5|11120.5|11119.5|11117.5|11127.5|11125.5|11117|11115|176
1620375300000|2021-05-07 08:15:00|11120|11118|11115|11113|11120.5|11118.5|11112|11110|223
1620375600000|2021-05-07 08:20:00|11114.5|11112.5|11120|11118|11125|11123|11113.5|11111.5|122
1620375900000|2021-05-07 08:25:00|11120.5|11118.5|11119.2|11117.2|11122|11120|11111.7|11109.7|125
1620376200000|2021-05-07 08:30:00|11118.7|11116.7|11119.2|11117.2|11122.2|11120.2|11116.7|11114.7|98
1620376500000|2021-05-07 08:35:00|11118.7|11116.7|11123.7|11121.7|11123.7|11121.7|11116.7|11114.7|110
1620376800000|2021-05-07 08:40:00|11124.2|11122.2|11130.2|11128.2|11133.2|11131.2|11124.2|11122.2|136
1620377100000|2021-05-07 08:45:00|11130.7|11128.7|11126.2|11124.2|11133.2|11131.2|11122.2|11120.2|142
1620377400000|2021-05-07 08:50:00|11126.7|11124.7|11127.2|11125.2|11127.7|11125.7|11121.2|11119.2|87
1620377700000|2021-05-07 08:55:00|11126.7|11124.7|11138.2|11136.2|11138.2|11136.2|11126.2|11124.2|147
1620378000000|2021-05-07 09:00:00|11137.7|11135.7|11141.2|11139.2|11141.7|11139.7|11134.2|11132.2|146
1620378300000|2021-05-07 09:05:00|11141.7|11139.7|11147.2|11145.2|11147.7|11145.7|11141.2|11139.2|265
1620378600000|2021-05-07 09:10:00|11146.7|11144.7|11140.7|11138.7|11148.2|11146.2|11137.7|11135.7|188
1620378900000|2021-05-07 09:15:00|11140.2|11138.2|11149.2|11147.2|11149.7|11147.7|11139.7|11137.7|104
1620379200000|2021-05-07 09:20:00|11149.7|11147.7|11147.2|11145.2|11151.2|11149.2|11147.2|11145.2|175
1620379500000|2021-05-07 09:25:00|11146.2|11144.2|11142.7|11140.7|11146.7|11144.7|11141.2|11139.2|125
1620379800000|2021-05-07 09:30:00|11142.2|11140.2|11144.7|11142.7|11148.7|11146.7|11142.2|11140.2|102
1620380100000|2021-05-07 09:35:00|11145.2|11143.2|11148.2|11146.2|11149.2|11147.2|11142.7|11140.7|181
1620380400000|2021-05-07 09:40:00|11148.7|11146.7|11141.7|11139.7|11149.2|11147.2|11140.2|11138.2|208
1620380700000|2021-05-07 09:45:00|11142.2|11140.2|11144.2|11142.2|11144.7|11142.7|11141.2|11139.2|86
1620381000000|2021-05-07 09:50:00|11144.7|11142.7|11143.2|11141.2|11144.7|11142.7|11138.7|11136.7|118
1620381300000|2021-05-07 09:55:00|11142.2|11140.2|11143.7|11141.7|11144.2|11142.2|11137.7|11135.7|115
1620381600000|2021-05-07 10:00:00|11144.2|11142.2|11139.7|11137.7|11150.2|11148.2|11139.2|11137.2|169
1620381900000|2021-05-07 10:05:00|11139.2|11137.2|11146.2|11144.2|11146.7|11144.7|11137.7|11135.7|81
1620382200000|2021-05-07 10:10:00|11145.7|11143.7|11151.2|11149.2|11154.2|11152.2|11143.7|11141.7|164
1620382500000|2021-05-07 10:15:00|11151.7|11149.7|11152.7|11150.7|11154.2|11152.2|11150.2|11148.2|128
1620382800000|2021-05-07 10:20:00|11152.2|11150.2|11157.7|11155.7|11158.2|11156.2|11152.2|11150.2|147
1620383100000|2021-05-07 10:25:00|11158.2|11156.2|11157.7|11155.7|11159.7|11157.7|11154.7|11152.7|154
1620383400000|2021-05-07 10:30:00|11158.2|11156.2|11164.7|11162.7|11164.7|11162.7|11157.7|11155.7|187
1620383700000|2021-05-07 10:35:00|11165.2|11163.2|11163.2|11161.2|11167.2|11165.2|11163.2|11161.2|194
1620384000000|2021-05-07 10:40:00|11163.7|11161.7|11164.2|11162.2|11169.2|11167.2|11161.7|11159.7|263
1620384300000|2021-05-07 10:45:00|11164.7|11162.7|11164.7|11162.7|11166.7|11164.7|11162.7|11160.7|113
1620384600000|2021-05-07 10:50:00|11164.2|11162.2|11159.7|11157.7|11165.7|11163.7|11159.2|11157.2|101
1620384900000|2021-05-07 10:55:00|11160.2|11158.2|11154.2|11152.2|11160.2|11158.2|11152.7|11150.7|265
1620385200000|2021-05-07 11:00:00|11153.2|11151.2|11158.7|11156.7|11158.7|11156.7|11151.7|11149.7|191
1620385500000|2021-05-07 11:05:00|11159.2|11157.2|11154.2|11152.2|11160.2|11158.2|11152.2|11150.2|131
1620385800000|2021-05-07 11:10:00|11154.7|11152.7|11152.2|11150.2|11155.2|11153.2|11149.2|11147.2|87
1620386100000|2021-05-07 11:15:00|11152.7|11150.7|11158.7|11156.7|11159.2|11157.2|11149.2|11147.2|95
1620386400000|2021-05-07 11:20:00|11159.2|11157.2|11154.2|11152.2|11159.2|11157.2|11152.7|11150.7|52
1620386700000|2021-05-07 11:25:00|11153.7|11151.7|11156.7|11154.7|11159.7|11157.7|11153.2|11151.2|23
1620387000000|2021-05-07 11:30:00|11157.2|11155.2|11156.2|11154.2|11159.2|11157.2|11154.7|11152.7|78
1620387300000|2021-05-07 11:35:00|11156.7|11154.7|11160.2|11158.2|11160.7|11158.7|11154.2|11152.2|57
1620387600000|2021-05-07 11:40:00|11159.7|11157.7|11160.2|11158.2|11161.7|11159.7|11158.7|11156.7|67
1620387900000|2021-05-07 11:45:00|11159.7|11157.7|11160.2|11158.2|11163.2|11161.2|11158.2|11156.2|63
1620388200000|2021-05-07 11:50:00|11159.7|11157.7|11158.7|11156.7|11161.2|11159.2|11157.2|11155.2|105
1620388500000|2021-05-07 11:55:00|11158.2|11156.2|11160.2|11158.2|11161.2|11159.2|11156.7|11154.7|90
1620388800000|2021-05-07 12:00:00|11160.7|11158.7|11154.7|11152.7|11160.7|11158.7|11154.7|11152.7|119
1620389100000|2021-05-07 12:05:00|11154.2|11152.2|11157.2|11155.2|11157.7|11155.7|11149.7|11147.7|298
1620389400000|2021-05-07 12:10:00|11156.2|11154.2|11160.2|11158.2|11162.2|11160.2|11156.2|11154.2|79
1620389700000|2021-05-07 12:15:00|11159.7|11157.7|11161.2|11159.2|11163.2|11161.2|11159.2|11157.2|176
1620390000000|2021-05-07 12:20:00|11161.7|11159.7|11153.7|11151.7|11162.2|11160.2|11153.7|11151.7|97
1620390300000|2021-05-07 12:25:00|11153.2|11151.2|11155.7|11153.7|11158.7|11156.7|11151.2|11149.2|76
1620390600000|2021-05-07 12:30:00|11154.7|11152.7|11131.7|11129.7|11154.7|11152.7|11131.7|11129.7|985
1620390900000|2021-05-07 12:35:00|11132.2|11130.2|11134.7|11132.7|11146.7|11144.7|11128.2|11126.2|701
1620391200000|2021-05-07 12:40:00|11135.2|11133.2|11132.2|11130.2|11137.2|11135.2|11122.2|11120.2|335
1620391500000|2021-05-07 12:45:00|11131.7|11129.7|11136.2|11134.2|11141.2|11139.2|11127.2|11125.2|367
1620391800000|2021-05-07 12:50:00|11136.7|11134.7|11143.2|11141.2|11144.7|11142.7|11133.7|11131.7|204
1620392100000|2021-05-07 12:55:00|11142.7|11140.7|11142.7|11140.7|11145.2|11143.2|11134.7|11132.7|222
1620392400000|2021-05-07 13:00:00|11142.2|11140.2|11142.2|11140.2|11144.2|11142.2|11139.2|11137.2|136
1620392700000|2021-05-07 13:05:00|11141.7|11139.7|11139.2|11137.2|11145.7|11143.7|11137.2|11135.2|431
1620393000000|2021-05-07 13:10:00|11139.7|11137.7|11142.2|11140.2|11143.7|11141.7|11137.2|11135.2|118
1620393300000|2021-05-07 13:15:00|11141.7|11139.7|11145.2|11143.2|11147.2|11145.2|11140.7|11138.7|116
1620393600000|2021-05-07 13:20:00|11144.7|11142.7|11138.7|11136.7|11148.7|11146.7|11137.2|11135.2|102
1620393900000|2021-05-07 13:25:00|11139.2|11137.2|11137.2|11135.2|11141.7|11139.7|11136.2|11134.2|137
1620394200000|2021-05-07 13:30:00|11138.2|11136.2|11142.2|11140.2|11142.2|11140.2|11129.2|11127.2|606
1620394500000|2021-05-07 13:35:00|11141.7|11139.7|11160.2|11158.2|11163.2|11161.2|11140.2|11138.2|594
1620394800000|2021-05-07 13:40:00|11160.7|11158.7|11156.2|11154.2|11165.7|11163.7|11154.7|11152.7|586
1620395100000|2021-05-07 13:45:00|11156.7|11154.7|11148.2|11146.2|11159.7|11157.7|11145.2|11143.2|571
1620395400000|2021-05-07 13:50:00|11148.7|11146.7|11147.2|11145.2|11150.2|11148.2|11144.7|11142.7|339
1620395700000|2021-05-07 13:55:00|11146.7|11144.7|11150.7|11148.7|11151.7|11149.7|11145.2|11143.2|219
1620396000000|2021-05-07 14:00:00|11151.2|11149.2|11150.2|11148.2|11157.2|11155.2|11148.2|11146.2|257
1620396300000|2021-05-07 14:05:00|11150.7|11148.7|11160.2|11158.2|11161.2|11159.2|11149.7|11147.7|276
1620396600000|2021-05-07 14:10:00|11160.4|11158.4|11155.4|11153.4|11163.9|11161.9|11153.4|11151.4|253
1620396900000|2021-05-07 14:15:00|11156.4|11154.4|11144.9|11142.9|11158.9|11156.9|11144.4|11142.4|398
1620397200000|2021-05-07 14:20:00|11145.4|11143.4|11146.4|11144.4|11149.4|11147.4|11143.4|11141.4|613
1620397500000|2021-05-07 14:25:00|11147.4|11145.4|11143.4|11141.4|11149.9|11147.9|11140.4|11138.4|322
1620397800000|2021-05-07 14:30:00|11144.4|11142.4|11144.4|11142.4|11146.4|11144.4|11141.4|11139.4|395
1620398100000|2021-05-07 14:35:00|11143.9|11141.9|11144.4|11142.4|11147.4|11145.4|11142.4|11140.4|295
1620398400000|2021-05-07 14:40:00|11144.9|11142.9|11142.4|11140.4|11147.4|11145.4|11140.9|11138.9|261
1620398700000|2021-05-07 14:45:00|11142.9|11140.9|11143.9|11141.9|11145.4|11143.4|11138.4|11136.4|202
1620399000000|2021-05-07 14:50:00|11143.4|11141.4|11147.9|11145.9|11148.9|11146.9|11139.9|11137.9|263
1620399300000|2021-05-07 14:55:00|11147.4|11145.4|11149.9|11147.9|11153.4|11151.4|11147.4|11145.4|262
1620399600000|2021-05-07 15:00:00|11149.4|11147.4|11151.4|11149.4|11152.4|11150.4|11148.9|11146.9|185
1620399900000|2021-05-07 15:05:00|11151.9|11149.9|11148.4|11146.4|11153.9|11151.9|11147.9|11145.9|153
1620400200000|2021-05-07 15:10:00|11149.4|11147.4|11154.4|11152.4|11155.4|11153.4|11147.4|11145.4|219
1620400500000|2021-05-07 15:15:00|11153.9|11151.9|11158.4|11156.4|11160.9|11158.9|11152.4|11150.4|584
1620400800000|2021-05-07 15:20:00|11157.7|11155.7|11159.7|11157.7|11166.2|11164.2|11157.7|11155.7|794
1620401100000|2021-05-07 15:25:00|11160.7|11158.7|11171.7|11169.7|11174.7|11172.7|11158.7|11156.7|1501
1620401400000|2021-05-07 15:30:00|11172.7|11170.7|11173.2|11171.2|11178.2|11176.2|11169.2|11167.2|1310
1620401700000|2021-05-07 15:35:00|11173.7|11171.7|11172.7|11170.7|11175.7|11173.7|11170.7|11168.7|289
1620402000000|2021-05-07 15:40:00|11173.2|11171.2|11176.2|11174.2|11178.7|11176.7|11172.7|11170.7|126
1620402300000|2021-05-07 15:45:00|11175.7|11173.7|11173.2|11171.2|11175.7|11173.7|11172.7|11170.7|211
1620402600000|2021-05-07 15:50:00|11173.7|11171.7|11175.7|11173.7|11175.7|11173.7|11172.7|11170.7|24
1620402900000|2021-05-07 15:55:00|11175.2|11173.2|11172.2|11170.2|11175.7|11173.7|11172.2|11170.2|64
1620403200000|2021-05-07 16:00:00|11172.7|11170.7|11176.7|11174.7|11176.7|11174.7|11172.7|11170.7|47
1620403500000|2021-05-07 16:05:00|11177.2|11175.2|11181.2|11179.2|11181.7|11179.7|11175.7|11173.7|63
1620403800000|2021-05-07 16:10:00|11181.7|11179.7|11176.7|11174.7|11181.7|11179.7|11175.2|11173.2|19
1620404100000|2021-05-07 16:15:00|11177.2|11175.2|11176.7|11174.7|11177.2|11175.2|11175.2|11173.2|11
1620404400000|2021-05-07 16:20:00|11177.2|11175.2|11178.7|11176.7|11180.7|11178.7|11176.7|11174.7|12
1620404700000|2021-05-07 16:25:00|11179.2|11177.2|11176.2|11174.2|11179.2|11177.2|11174.7|11172.7|37
1620405000000|2021-05-07 16:30:00|11175.7|11173.7|11170.7|11168.7|11175.7|11173.7|11170.7|11168.7|16
1620405300000|2021-05-07 16:35:00|11170.2|11168.2|11174.2|11172.2|11174.7|11172.7|11168.7|11166.7|48
1620405600000|2021-05-07 16:40:00|11173.7|11171.7|11176.2|11174.2|11176.2|11174.2|11172.7|11170.7|10
1620405900000|2021-05-07 16:45:00|11176.7|11174.7|11176.2|11174.2|11177.2|11175.2|11174.7|11172.7|12
1620406200000|2021-05-07 16:50:00|11176.7|11174.7|11174.7|11172.7|11176.7|11174.7|11173.2|11171.2|51
1620406500000|2021-05-07 16:55:00|11175.2|11173.2|11174.2|11172.2|11178.7|11176.7|11173.7|11171.7|39
1620406800000|2021-05-07 17:00:00|11173.7|11171.7|11172.7|11170.7|11175.2|11173.2|11172.7|11170.7|33
1620407100000|2021-05-07 17:05:00|11172.2|11170.2|11169.7|11167.7|11172.2|11170.2|11168.7|11166.7|13
1620407400000|2021-05-07 17:10:00|11169.2|11167.2|11163.7|11161.7|11170.2|11168.2|11163.7|11161.7|37
1620407700000|2021-05-07 17:15:00|11164.2|11162.2|11163.2|11161.2|11166.2|11164.2|11161.2|11159.2|26
1620408000000|2021-05-07 17:20:00|11162.7|11160.7|11165.7|11163.7|11165.7|11163.7|11162.7|11160.7|26
1620408300000|2021-05-07 17:25:00|11165.2|11163.2|11164.7|11162.7|11166.2|11164.2|11163.2|11161.2|25
1620408600000|2021-05-07 17:30:00|11165.2|11163.2|11168.7|11166.7|11168.7|11166.7|11164.7|11162.7|7
1620408900000|2021-05-07 17:35:00|11167.7|11165.7|11167.2|11165.2|11169.2|11167.2|11166.7|11164.7|6
1620409200000|2021-05-07 17:40:00|11166.7|11164.7|11166.2|11164.2|11168.2|11166.2|11165.7|11163.7|19
1620409500000|2021-05-07 17:45:00|11166.7|11164.7|11166.2|11164.2|11166.7|11164.7|11163.7|11161.7|60
1620409800000|2021-05-07 17:50:00|11165.7|11163.7|11166.7|11164.7|11168.2|11166.2|11163.7|11161.7|21
1620410100000|2021-05-07 17:55:00|11167.2|11165.2|11166.2|11164.2|11168.2|11166.2|11166.2|11164.2|5
1620410400000|2021-05-07 18:00:00|11165.7|11163.7|11163.2|11161.2|11165.7|11163.7|11158.2|11156.2|59
1620410700000|2021-05-07 18:05:00|11163.7|11161.7|11166.7|11164.7|11167.7|11165.7|11163.7|11161.7|15
1620411000000|2021-05-07 18:10:00|11167.7|11165.7|11164.2|11162.2|11167.7|11165.7|11163.2|11161.2|30
1620411300000|2021-05-07 18:15:00|11163.7|11161.7|11165.7|11163.7|11166.7|11164.7|11161.7|11159.7|19
1620411600000|2021-05-07 18:20:00|11166.2|11164.2|11164.7|11162.7|11166.2|11164.2|11164.7|11162.7|8
1620411900000|2021-05-07 18:25:00|11165.2|11163.2|11165.2|11163.2|11166.7|11164.7|11164.2|11162.2|23
1620412200000|2021-05-07 18:30:00|11164.7|11162.7|11167.2|11165.2|11167.2|11165.2|11164.2|11162.2|6
1620412500000|2021-05-07 18:35:00|11166.7|11164.7|11166.2|11164.2|11168.7|11166.7|11163.7|11161.7|42
1620412800000|2021-05-07 18:40:00|11165.7|11163.7|11165.2|11163.2|11165.7|11163.7|11163.2|11161.2|7
1620413100000|2021-05-07 18:45:00|11165.7|11163.7|11166.2|11164.2|11166.7|11164.7|11164.7|11162.7|10
1620413400000|2021-05-07 18:50:00|11165.7|11163.7|11168.7|11166.7|11170.2|11168.2|11165.7|11163.7|13
1620413700000|2021-05-07 18:55:00|11169.2|11167.2|11173.7|11171.7|11174.2|11172.2|11168.7|11166.7|6
1620414000000|2021-05-07 19:00:00|11173.2|11171.2|11173.2|11171.2|11174.7|11172.7|11170.7|11168.7|34
1620414300000|2021-05-07 19:05:00|11173.7|11171.7|11177.2|11175.2|11179.7|11177.7|11173.2|11171.2|23
1620414600000|2021-05-07 19:10:00|11176.7|11174.7|11177.2|11175.2|11177.7|11175.7|11173.2|11171.2|14
1620414900000|2021-05-07 19:15:00|11177.7|11175.7|11178.7|11176.7|11183.2|11181.2|11177.7|11175.7|5
1620415200000|2021-05-07 19:20:00|11179.2|11177.2|11183.2|11181.2|11184.7|11182.7|11178.2|11176.2|32
1620415500000|2021-05-07 19:25:00|11183.7|11181.7|11185.7|11183.7|11185.7|11183.7|11182.7|11180.7|6
1620415800000|2021-05-07 19:30:00|11186.7|11184.7|11184.2|11182.2|11188.2|11186.2|11183.2|11181.2|45
1620416100000|2021-05-07 19:35:00|11184.7|11182.7|11184.2|11182.2|11185.7|11183.7|11181.7|11179.7|15
1620416400000|2021-05-07 19:40:00|11183.7|11181.7|11181.7|11179.7|11184.7|11182.7|11180.7|11178.7|29
1620416700000|2021-05-07 19:45:00|11181.2|11179.2|11185.7|11183.7|11185.7|11183.7|11177.2|11175.2|39
1620417000000|2021-05-07 19:50:00|11186.2|11184.2|11180.2|11178.2|11186.2|11184.2|11179.7|11177.7|13
1620417300000|2021-05-07 19:55:00|11181.2|11179.2|11188.8|11182.8|11189.2|11186.7|11178.2|11176.2|62
1620417600000|2021-05-07 20:00:00|11188.9|11182.9|11190.4|11184.4|11192.3|11186.3|11186.2|11180.2|0
1620417900000|2021-05-07 20:05:00|11191.1|11185.1|11196.8|11190.8|11196.8|11190.8|11191.1|11185.1|0
1620418200000|2021-05-07 20:10:00|11196.3|11190.3|11193.2|11187.2|11196.3|11190.3|11192.2|11186.2|0
1620418500000|2021-05-07 20:15:00|11192.4|11186.4|11192.6|11186.6|11192.8|11186.8|11192.2|11186.2|0
1620418800000|2021-05-07 20:20:00|11192.4|11186.4|11192.6|11186.6|11192.8|11186.8|11192|11186|0
1620419100000|2021-05-07 20:25:00|11192.4|11186.4|11192.4|11186.4|11192.6|11186.6|11192.2|11186.2|0
1620419400000|2021-05-07 20:30:00|11192.2|11186.2|11192.3|11186.3|11193.3|11187.3|11191.3|11185.3|0
1620419700000|2021-05-07 20:35:00|11192.2|11186.2|11193.3|11187.3|11193.8|11187.8|11191.3|11185.3|0
1620420000000|2021-05-07 20:40:00|11193.2|11187.2|11193.3|11187.3|11193.8|11187.8|11192.3|11186.3|0
1620420300000|2021-05-07 20:45:00|11193.4|11187.4|11194.3|11188.3|11195|11189|11192.8|11186.8|0
1620420600000|2021-05-07 20:50:00|11194.2|11188.2|11193.3|11187.3|11195|11189|11192.8|11186.8|0
1620420900000|2021-05-07 20:55:00|11193.4|11187.4|11191.8|11185.8|11194.3|11188.3|11190.6|11184.6|0
1620421200000|2021-05-07 21:00:00|11191.9|11185.9|11191.9|11185.9|11191.9|11185.9|11191.9|11185.9|0
1620597600000|2021-05-09 22:00:00|11194.1|11188.1|11195.4|11189.4|11196.1|11190.1|11192.7|11186.7|0
1620597900000|2021-05-09 22:05:00|11195.6|11189.6|11198.6|11192.6|11199.6|11193.6|11194.4|11188.4|0
1620598200000|2021-05-09 22:10:00|11198.7|11192.7|11194.3|11188.3|11199.1|11193.1|11194.3|11188.3|0
1620598500000|2021-05-09 22:15:00|11194.4|11188.4|11195|11189|11196|11190|11193.8|11187.8|0
1620598800000|2021-05-09 22:20:00|11195.1|11189.1|11195|11189|11196|11190|11194.3|11188.3|0
1620599100000|2021-05-09 22:25:00|11194.9|11188.9|11192.8|11186.8|11194.9|11188.9|11190.6|11184.6|0
1620599400000|2021-05-09 22:30:00|11192.7|11186.7|11195|11189|11195.5|11189.5|11192.3|11186.3|0
1620599700000|2021-05-09 22:35:00|11195.1|11189.1|11192.3|11186.3|11195.5|11189.5|11191.8|11185.8|0
1620600000000|2021-05-09 22:40:00|11192.4|11186.4|11192.8|11186.8|11194.3|11188.3|11192.3|11186.3|0
1620600300000|2021-05-09 22:45:00|11192.9|11186.9|11193.3|11187.3|11193.3|11187.3|11192.8|11186.8|0
1620600600000|2021-05-09 22:50:00|11193.4|11187.4|11193.3|11187.3|11193.8|11187.8|11192.8|11186.8|0
1620600900000|2021-05-09 22:55:00|11193.2|11187.2|11193.3|11187.3|11193.8|11187.8|11192.3|11186.3|0
1620601200000|2021-05-09 23:00:00|11193.1|11187.1|11192.8|11186.8|11193.6|11187.6|11192.3|11186.3|0
1620601500000|2021-05-09 23:05:00|11192.6|11186.6|11193.8|11187.8|11194.3|11188.3|11192.3|11186.3|0
1620601800000|2021-05-09 23:10:00|11193.6|11187.6|11197.3|11191.3|11199.2|11193.2|11193.3|11187.3|0
1620602100000|2021-05-09 23:15:00|11197.4|11191.4|11196.3|11190.3|11198|11192|11196.3|11190.3|0
1620602400000|2021-05-09 23:20:00|11196.4|11190.4|11197.3|11191.3|11198.5|11192.5|11196.4|11190.4|0
1620602700000|2021-05-09 23:25:00|11197.1|11191.1|11196.3|11190.3|11197.1|11191.1|11195.8|11189.8|0
1620603000000|2021-05-09 23:30:00|11196.1|11190.1|11196.3|11190.3|11196.8|11190.8|11195.3|11189.3|0
1620603300000|2021-05-09 23:35:00|11196.1|11190.1|11195.3|11189.3|11196.1|11190.1|11195.3|11189.3|0
1620603600000|2021-05-09 23:40:00|11195.4|11189.4|11196.3|11190.3|11196.6|11190.6|11195.3|11189.3|0
1620603900000|2021-05-09 23:45:00|11196.2|11190.2|11196.8|11190.8|11196.8|11190.8|11195.8|11189.8|0
1620604200000|2021-05-09 23:50:00|11196.9|11190.9|11200.5|11194.5|11201.7|11195.7|11196.9|11190.9|0
1620604500000|2021-05-09 23:55:00|11200.4|11194.4|11198.9|11192.9|11200.5|11194.5|11198.9|11192.9|0
1620604800000|2021-05-10 00:00:00|11199|11193|11200.4|11194.4|11200.4|11194.4|11196.2|11190.2|0
1620605100000|2021-05-10 00:05:00|11200.5|11194.5|11205.8|11199.8|11206.3|11200.3|11199.9|11193.9|0
1620605400000|2021-05-10 00:10:00|11206|11200|11208.8|11202.8|11212|11206|11205.3|11199.3|0
1620605700000|2021-05-10 00:15:00|11208.9|11202.9|11213.4|11207.4|11215.7|11209.7|11208.3|11202.3|0
1620606000000|2021-05-10 00:20:00|11213.5|11207.5|11213.3|11207.3|11215.6|11209.6|11211.2|11205.2|0
1620606300000|2021-05-10 00:25:00|11213|11207|11214.2|11208.2|11214.7|11208.7|11212|11206|0
1620606600000|2021-05-10 00:30:00|11214.3|11208.3|11214.2|11208.2|11216.5|11210.5|11212.1|11206.1|0
1620606900000|2021-05-10 00:35:00|11213.8|11207.8|11214.1|11208.1|11214.2|11208.2|11212|11206|0
1620607200000|2021-05-10 00:40:00|11214|11208|11214.2|11208.2|11214.3|11208.3|11211.9|11205.9|0
1620607500000|2021-05-10 00:45:00|11214.3|11208.3|11212|11206|11214.3|11208.3|11212|11206|0
1620607800000|2021-05-10 00:50:00|11211.7|11205.7|11210|11204|11212|11206|11209.9|11203.9|0
1620608100000|2021-05-10 00:55:00|11209.9|11203.9|11212|11206|11214.3|11208.3|11209.9|11203.9|0
1620608400000|2021-05-10 01:00:00|11211.9|11205.9|11212.1|11206.1|11212.1|11206.1|11209.6|11203.6|0
1620608700000|2021-05-10 01:05:00|11212|11206|11214.3|11208.3|11214.4|11208.4|11212|11206|0
1620609000000|2021-05-10 01:10:00|11214.2|11208.2|11216.4|11210.4|11218.6|11212.6|11214.2|11208.2|0
1620609300000|2021-05-10 01:15:00|11216.5|11210.5|11220.8|11214.8|11223|11217|11216.4|11210.4|0
1620609600000|2021-05-10 01:20:00|11220.9|11214.9|11220.7|11214.7|11223.1|11217.1|11218.6|11212.6|0
1620609900000|2021-05-10 01:25:00|11220.6|11214.6|11220.6|11214.6|11220.7|11214.7|11218.4|11212.4|0
1620610200000|2021-05-10 01:30:00|11220.5|11214.5|11220.6|11214.6|11220.6|11214.6|11218.3|11212.3|0
1620610500000|2021-05-10 01:35:00|11220.5|11214.5|11218.5|11212.5|11220.7|11214.7|11218.3|11212.3|0
1620610800000|2021-05-10 01:40:00|11219.3|11213.3|11223.1|11217.1|11223.1|11217.1|11218.5|11212.5|0
1620611100000|2021-05-10 01:45:00|11223.2|11217.2|11220.1|11214.1|11223.2|11217.2|11220|11214|0
1620611400000|2021-05-10 01:50:00|11220|11214|11220.1|11214.1|11221.2|11215.2|11218.9|11212.9|0
1620611700000|2021-05-10 01:55:00|11220|11214|11217.8|11211.8|11222.3|11216.3|11217.8|11211.8|0
1620612000000|2021-05-10 02:00:00|11217.9|11211.9|11217.8|11211.8|11220|11214|11217.7|11211.7|0
1620612300000|2021-05-10 02:05:00|11217.9|11211.9|11217.8|11211.8|11217.9|11211.9|11217.8|11211.8|0
1620612600000|2021-05-10 02:10:00|11217.9|11211.9|11215.5|11209.5|11217.9|11211.9|11215.5|11209.5|0
1620612900000|2021-05-10 02:15:00|11215.6|11209.6|11213.4|11207.4|11217.8|11211.8|11213.4|11207.4|0
1620613200000|2021-05-10 02:20:00|11213.3|11207.3|11211|11205|11213.4|11207.4|11211|11205|0
1620613500000|2021-05-10 02:25:00|11211.1|11205.1|11211.1|11205.1|11211.2|11205.2|11208.9|11202.9|0
1620613800000|2021-05-10 02:30:00|11210.4|11204.4|11209|11203|11211.2|11205.2|11208.9|11202.9|0
1620614100000|2021-05-10 02:35:00|11209.1|11203.1|11210.1|11204.1|11211.2|11205.2|11208.9|11202.9|0
1620614400000|2021-05-10 02:40:00|11210.4|11204.4|11209|11203|11211.2|11205.2|11208.9|11202.9|0
1620614700000|2021-05-10 02:45:00|11208.9|11202.9|11209|11203|11209|11203|11206.8|11200.8|0
1620615000000|2021-05-10 02:50:00|11208.9|11202.9|11209.1|11203.1|11209.1|11203.1|11208.9|11202.9|0
1620615300000|2021-05-10 02:55:00|11209|11203|11208.9|11202.9|11211.1|11205.1|11206.7|11200.7|0
1620615600000|2021-05-10 03:00:00|11209.3|11203.3|11209|11203|11211.1|11205.1|11208.9|11202.9|0
1620615900000|2021-05-10 03:05:00|11208.9|11202.9|11206.7|11200.7|11208.9|11202.9|11204.5|11198.5|0
1620616200000|2021-05-10 03:10:00|11204.6|11198.6|11206.7|11200.7|11206.7|11200.7|11204.5|11198.5|0
1620616500000|2021-05-10 03:15:00|11206.6|11200.6|11206.5|11200.5|11206.7|11200.7|11205.4|11199.4|0
1620616800000|2021-05-10 03:20:00|11206.1|11200.1|11204.4|11198.4|11206.6|11200.6|11204.3|11198.3|0
1620617100000|2021-05-10 03:25:00|11204.3|11198.3|11204.5|11198.5|11204.5|11198.5|11204.3|11198.3|0
1620617400000|2021-05-10 03:30:00|11204.4|11198.4|11204.5|11198.5|11204.5|11198.5|11202.2|11196.2|0
1620617700000|2021-05-10 03:35:00|11203.7|11197.7|11202.3|11196.3|11204.6|11198.6|11202.3|11196.3|0
1620618000000|2021-05-10 03:40:00|11202.4|11196.4|11202.3|11196.3|11204.6|11198.6|11202.3|11196.3|0
1620618300000|2021-05-10 03:45:00|11202.4|11196.4|11202.3|11196.3|11202.4|11196.4|11202.3|11196.3|0
1620618600000|2021-05-10 03:50:00|11202.2|11196.2|11202.3|11196.3|11204.5|11198.5|11202.2|11196.2|0
1620618900000|2021-05-10 03:55:00|11203.1|11197.1|11202.3|11196.3|11204.4|11198.4|11200.2|11194.2|0
1620619200000|2021-05-10 04:00:00|11200.1|11194.1|11202.3|11196.3|11202.3|11196.3|11200.1|11194.1|0
1620619500000|2021-05-10 04:05:00|11202.2|11196.2|11202.3|11196.3|11202.3|11196.3|11202.2|11196.2|0
1620619800000|2021-05-10 04:10:00|11202.2|11196.2|11202.4|11196.4|11202.5|11196.5|11202.2|11196.2|0
1620620100000|2021-05-10 04:15:00|11202.5|11196.5|11202.4|11196.4|11202.5|11196.5|11202.4|11196.4|0
1620620400000|2021-05-10 04:20:00|11202.3|11196.3|11204.7|11198.7|11204.7|11198.7|11202.3|11196.3|0
1620620700000|2021-05-10 04:25:00|11203.9|11197.9|11202.5|11196.5|11203.9|11197.9|11202.5|11196.5|0
1620621000000|2021-05-10 04:30:00|11202.4|11196.4|11202.5|11196.5|11202.6|11196.6|11202.4|11196.4|0
1620621300000|2021-05-10 04:35:00|11202.6|11196.6|11202.5|11196.5|11202.6|11196.6|11202.5|11196.5|0
1620621600000|2021-05-10 04:40:00|11202.6|11196.6|11202.6|11196.6|11202.6|11196.6|11202.6|11196.6|0
1620621900000|2021-05-10 04:45:00|11202.7|11196.7|11202.5|11196.5|11202.7|11196.7|11202.4|11196.4|0
1620622200000|2021-05-10 04:50:00|11202.4|11196.4|11200|11194|11202.4|11196.4|11200|11194|0
1620622500000|2021-05-10 04:55:00|11200.1|11194.1|11200.1|11194.1|11200.1|11194.1|11200|11194|0
1620622800000|2021-05-10 05:00:00|11200|11194|11199.9|11193.9|11200.1|11194.1|11199.9|11193.9|0
1620623100000|2021-05-10 05:05:00|11200|11194|11201.8|11195.8|11201.8|11195.8|11199.6|11193.6|0
1620623400000|2021-05-10 05:10:00|11201.9|11195.9|11201.8|11195.8|11201.9|11195.9|11201.8|11195.8|0
1620623700000|2021-05-10 05:15:00|11201.9|11195.9|11201.8|11195.8|11201.9|11195.9|11201.7|11195.7|0
1620624000000|2021-05-10 05:20:00|11201.9|11195.9|11204.1|11198.1|11204.3|11198.3|11201.8|11195.8|0
1620624300000|2021-05-10 05:25:00|11204.2|11198.2|11204.2|11198.2|11206.3|11200.3|11204.1|11198.1|0
1620624600000|2021-05-10 05:30:00|11204.1|11198.1|11204.4|11198.4|11206.5|11200.5|11202|11196|0
1620624900000|2021-05-10 05:35:00|11204.3|11198.3|11204.4|11198.4|11206.7|11200.7|11204.3|11198.3|0
1620625200000|2021-05-10 05:40:00|11204.5|11198.5|11203.5|11197.5|11204.5|11198.5|11201.2|11195.2|0
1620625500000|2021-05-10 05:45:00|11203.6|11197.6|11205.9|11199.9|11206|11200|11203.5|11197.5|0
1620625800000|2021-05-10 05:50:00|11203.8|11197.8|11203.8|11197.8|11203.8|11197.8|11203.7|11197.7|0
1620626100000|2021-05-10 05:55:00|11203.7|11197.7|11203.9|11197.9|11205.8|11199.8|11203.6|11197.6|0
1620626400000|2021-05-10 06:00:00|11195.2|11193.2|11201.7|11199.7|11203.2|11201.2|11189.7|11187.7|128
1620626700000|2021-05-10 06:05:00|11201.2|11199.2|11200.2|11198.2|11202.2|11200.2|11199.7|11197.7|18
1620627000000|2021-05-10 06:10:00|11200.7|11198.7|11193.2|11191.2|11201.7|11199.7|11192.7|11190.7|50
1620627300000|2021-05-10 06:15:00|11191.2|11189.2|11188.2|11186.2|11191.2|11189.2|11184.7|11182.7|43
1620627600000|2021-05-10 06:20:00|11187.7|11185.7|11188.2|11186.2|11188.2|11186.2|11184.7|11182.7|10
1620627900000|2021-05-10 06:25:00|11187.7|11185.7|11185.2|11183.2|11187.7|11185.7|11181.7|11179.7|37
1620628200000|2021-05-10 06:30:00|11185.7|11183.7|11178.2|11176.2|11185.7|11183.7|11177.2|11175.2|76
1620628500000|2021-05-10 06:35:00|11177.7|11175.7|11178.2|11176.2|11182.2|11180.2|11177.2|11175.2|12
1620628800000|2021-05-10 06:40:00|11179.2|11177.2|11175.2|11173.2|11180.2|11178.2|11174.2|11172.2|16
1620629100000|2021-05-10 06:45:00|11175.7|11173.7|11170.2|11168.2|11175.7|11173.7|11169.7|11167.7|22
1620629400000|2021-05-10 06:50:00|11170.7|11168.7|11178.7|11176.7|11180.7|11178.7|11170.2|11168.2|23
1620629700000|2021-05-10 06:55:00|11178.2|11176.2|11171.7|11169.7|11183.2|11181.2|11170.7|11168.7|115
1620630000000|2021-05-10 07:00:00|11168.2|11166.2|11158.7|11156.7|11168.7|11166.7|11140.7|11138.7|1512
1620630300000|2021-05-10 07:05:00|11158.2|11156.2|11139.2|11137.2|11158.2|11156.2|11130.2|11128.2|827
1620630600000|2021-05-10 07:10:00|11139.7|11137.7|11141.7|11139.7|11141.7|11139.7|11133.7|11131.7|550
1620630900000|2021-05-10 07:15:00|11141.2|11139.2|11148.7|11146.7|11153.7|11151.7|11139.7|11137.7|374
1620631200000|2021-05-10 07:20:00|11149.2|11147.2|11135.2|11133.2|11149.2|11147.2|11135.2|11133.2|244
1620631500000|2021-05-10 07:25:00|11134.7|11132.7|11138.2|11136.2|11139.2|11137.2|11129.7|11127.7|285
1620631800000|2021-05-10 07:30:00|11137.7|11135.7|11141.2|11139.2|11143.7|11141.7|11129.7|11127.7|320
1620632100000|2021-05-10 07:35:00|11140.7|11138.7|11141.7|11139.7|11144.2|11142.2|11134.7|11132.7|217
1620632400000|2021-05-10 07:40:00|11142|11140|11140.5|11138.5|11145|11143|11138|11136|287
1620632700000|2021-05-10 07:45:00|11140|11138|11137|11135|11140|11138|11133|11131|284
1620633000000|2021-05-10 07:50:00|11137.5|11135.5|11137|11135|11142|11140|11135.5|11133.5|165
1620633300000|2021-05-10 07:55:00|11136.5|11134.5|11129|11127|11136.5|11134.5|11127|11125|289
1620633600000|2021-05-10 08:00:00|11129.5|11127.5|11128.5|11126.5|11134.5|11132.5|11126.5|11124.5|190
1620633900000|2021-05-10 08:05:00|11129|11127|11136.5|11134.5|11137|11135|11129|11127|156
1620634200000|2021-05-10 08:10:00|11137|11135|11139.5|11137.5|11143|11141|11135|11133|114
1620634500000|2021-05-10 08:15:00|11140|11138|11148.5|11146.5|11149.5|11147.5|11138.5|11136.5|140
1620634800000|2021-05-10 08:20:00|11148|11146|11141.5|11139.5|11148|11146|11140.5|11138.5|96
1620635100000|2021-05-10 08:25:00|11142|11140|11139.5|11137.5|11148|11146|11139|11137|170
1620635400000|2021-05-10 08:30:00|11140|11138|11141.5|11139.5|11142|11140|11135.5|11133.5|131
1620635700000|2021-05-10 08:35:00|11141|11139|11141|11139|11143|11141|11138|11136|94
1620636000000|2021-05-10 08:40:00|11141.5|11139.5|11140.5|11138.5|11146|11144|11139|11137|177
1620636300000|2021-05-10 08:45:00|11140|11138|11137.5|11135.5|11141.5|11139.5|11134.5|11132.5|147
1620636600000|2021-05-10 08:50:00|11137|11135|11128.5|11126.5|11138|11136|11128.5|11126.5|97
1620636900000|2021-05-10 08:55:00|11128|11126|11116.5|11114.5|11128.5|11126.5|11114.5|11112.5|222
1620637200000|2021-05-10 09:00:00|11116|11114|11118.5|11116.5|11120|11118|11111|11109|228
1620637500000|2021-05-10 09:05:00|11118|11116|11129.5|11127.5|11130.5|11128.5|11117.5|11115.5|252
1620637800000|2021-05-10 09:10:00|11129|11127|11131.5|11129.5|11133|11131|11126|11124|124
1620638100000|2021-05-10 09:15:00|11131|11129|11127.5|11125.5|11131|11129|11124|11122|123
1620638400000|2021-05-10 09:20:00|11128|11126|11130.5|11128.5|11133|11131|11128|11126|95
1620638700000|2021-05-10 09:25:00|11130|11128|11130|11128|11135.5|11133.5|11129|11127|131
1620639000000|2021-05-10 09:30:00|11129.5|11127.5|11136.5|11134.5|11138|11136|11129|11127|94
1620639300000|2021-05-10 09:35:00|11137|11135|11132.5|11130.5|11139|11137|11132|11130|205
1620639600000|2021-05-10 09:40:00|11132|11130|11129|11127|11132.5|11130.5|11124.5|11122.5|180
1620639900000|2021-05-10 09:45:00|11128.5|11126.5|11126.5|11124.5|11133|11131|11126.5|11124.5|94
1620640200000|2021-05-10 09:50:00|11126|11124|11124.5|11122.5|11128|11126|11123|11121|96
1620640500000|2021-05-10 09:55:00|11125|11123|11123.5|11121.5|11128|11126|11122.5|11120.5|127
1620640800000|2021-05-10 10:00:00|11123|11121|11124.5|11122.5|11125|11123|11118|11116|165
1620641100000|2021-05-10 10:05:00|11124|11122|11121|11119|11126|11124|11121|11119|141
1620641400000|2021-05-10 10:10:00|11121.5|11119.5|11120.5|11118.5|11123.5|11121.5|11119|11117|53
1620641700000|2021-05-10 10:15:00|11121|11119|11123.5|11121.5|11127|11125|11120.5|11118.5|87
1620642000000|2021-05-10 10:20:00|11123|11121|11122.5|11120.5|11124|11122|11117|11115|115
1620642300000|2021-05-10 10:25:00|11122|11120|11120|11118|11123|11121|11119|11117|61
1620642600000|2021-05-10 10:30:00|11119.5|11117.5|11114|11112|11120|11118|11112|11110|175
1620642900000|2021-05-10 10:35:00|11113.5|11111.5|11110.5|11108.5|11114|11112|11105|11103|298
1620643200000|2021-05-10 10:40:00|11110|11108|11114.5|11112.5|11117|11115|11109|11107|3100
1620643500000|2021-05-10 10:45:00|11114|11112|11108.5|11106.5|11114|11112|11108|11106|100
1620643800000|2021-05-10 10:50:00|11109|11107|11102|11100|11110.5|11108.5|11101.5|11099.5|178
1620644100000|2021-05-10 10:55:00|11101|11099|11105|11103|11106.5|11104.5|11098|11096|235
1620644400000|2021-05-10 11:00:00|11105.5|11103.5|11106|11104|11106|11104|11100|11098|159
1620644700000|2021-05-10 11:05:00|11106.5|11104.5|11107|11105|11107.5|11105.5|11103|11101|103
1620645000000|2021-05-10 11:10:00|11107.5|11105.5|11108|11106|11108.5|11106.5|11104|11102|87
1620645300000|2021-05-10 11:15:00|11108.5|11106.5|11107|11105|11111|11109|11105.5|11103.5|121
1620645600000|2021-05-10 11:20:00|11106.5|11104.5|11103.5|11101.5|11108|11106|11103|11101|71
1620645900000|2021-05-10 11:25:00|11103|11101|11112|11110|11112.5|11110.5|11102|11100|71
1620646200000|2021-05-10 11:30:00|11111.5|11109.5|11112.5|11110.5|11115|11113|11110|11108|99
1620646500000|2021-05-10 11:35:00|11112|11110|11116.5|11114.5|11119.5|11117.5|11112|11110|108
1620646800000|2021-05-10 11:40:00|11116.9|11114.9|11105.9|11103.9|11117.4|11115.4|11104.4|11102.4|130
1620647100000|2021-05-10 11:45:00|11105.4|11103.4|11105.9|11103.9|11108.9|11106.9|11104.4|11102.4|131
1620647400000|2021-05-10 11:50:00|11105.4|11103.4|11112.9|11110.9|11112.9|11110.9|11105.4|11103.4|105
1620647700000|2021-05-10 11:55:00|11112.4|11110.4|11117.4|11115.4|11117.4|11115.4|11110.4|11108.4|96
1620648000000|2021-05-10 12:00:00|11116.9|11114.9|11108.4|11106.4|11117.4|11115.4|11108.4|11106.4|160
1620648300000|2021-05-10 12:05:00|11108.9|11106.9|11119.9|11117.9|11120.4|11118.4|11108.9|11106.9|172
1620648600000|2021-05-10 12:10:00|11119.4|11117.4|11119.9|11117.9|11122.4|11120.4|11117.4|11115.4|170
1620648900000|2021-05-10 12:15:00|11119.4|11117.4|11123.4|11121.4|11126.4|11124.4|11118.4|11116.4|206
1620649200000|2021-05-10 12:20:00|11123.9|11121.9|11121.4|11119.4|11124.4|11122.4|11119.4|11117.4|107
1620649500000|2021-05-10 12:25:00|11120.9|11118.9|11120.9|11118.9|11121.4|11119.4|11115.4|11113.4|113
1620649800000|2021-05-10 12:30:00|11120.4|11118.4|11123.4|11121.4|11125.9|11123.9|11119.9|11117.9|100
1620650100000|2021-05-10 12:35:00|11122.9|11120.9|11120.4|11118.4|11124.4|11122.4|11119.9|11117.9|101
1620650400000|2021-05-10 12:40:00|11120.9|11118.9|11112.4|11110.4|11121.4|11119.4|11112.4|11110.4|76
1620650700000|2021-05-10 12:45:00|11112.9|11110.9|11110.4|11108.4|11113.4|11111.4|11108.4|11106.4|163
1620651000000|2021-05-10 12:50:00|11110.9|11108.9|11103.4|11101.4|11112.4|11110.4|11102.4|11100.4|127
1620651300000|2021-05-10 12:55:00|11103.9|11101.9|11101.4|11099.4|11104.9|11102.9|11100.9|11098.9|139
1620651600000|2021-05-10 13:00:00|11102.4|11100.4|11095.4|11093.4|11102.4|11100.4|11095.4|11093.4|196
1620651900000|2021-05-10 13:05:00|11095.9|11093.9|11100.4|11098.4|11101.4|11099.4|11094.4|11092.4|162
1620652200000|2021-05-10 13:10:00|11099.9|11097.9|11100.9|11098.9|11102.4|11100.4|11098.9|11096.9|173
1620652500000|2021-05-10 13:15:00|11101.4|11099.4|11101.4|11099.4|11102.4|11100.4|11098.9|11096.9|159
1620652800000|2021-05-10 13:20:00|11100.9|11098.9|11100.4|11098.4|11103.4|11101.4|11099.4|11097.4|101
1620653100000|2021-05-10 13:25:00|11099.4|11097.4|11100.4|11098.4|11102.4|11100.4|11097.4|11095.4|185
1620653400000|2021-05-10 13:30:00|11101.4|11099.4|11099.4|11097.4|11105.4|11103.4|11097.4|11095.4|432
1620653700000|2021-05-10 13:35:00|11098.9|11096.9|11104.4|11102.4|11104.9|11102.9|11096.4|11094.4|273
1620654000000|2021-05-10 13:40:00|11103.9|11101.9|11115.4|11113.4|11116.9|11114.9|11099.4|11097.4|357
1620654300000|2021-05-10 13:45:00|11114.9|11112.9|11118.9|11116.9|11120.9|11118.9|11113.4|11111.4|302
1620654600000|2021-05-10 13:50:00|11119.4|11117.4|11124.4|11122.4|11128.4|11126.4|11116.4|11114.4|279
1620654900000|2021-05-10 13:55:00|11124.9|11122.9|11122.4|11120.4|11130.4|11128.4|11120.4|11118.4|307
1620655200000|2021-05-10 14:00:00|11121.4|11119.4|11099.4|11097.4|11121.4|11119.4|11097.4|11095.4|791
1620655500000|2021-05-10 14:05:00|11100.4|11098.4|11101.9|11099.9|11102.4|11100.4|11092.4|11090.4|534
1620655800000|2021-05-10 14:10:00|11102.4|11100.4|11092.9|11090.9|11104.9|11102.9|11091.9|11089.9|418
1620656100000|2021-05-10 14:15:00|11092.4|11090.4|11088.9|11086.9|11093.9|11091.9|11087.4|11085.4|574
1620656400000|2021-05-10 14:20:00|11089.9|11087.9|11098.4|11096.4|11101.4|11099.4|11089.9|11087.9|347
1620656700000|2021-05-10 14:25:00|11097.9|11095.9|11093.4|11091.4|11099.9|11097.9|11089.9|11087.9|470
1620657000000|2021-05-10 14:30:00|11092.9|11090.9|11095.4|11093.4|11096.9|11094.9|11090.9|11088.9|262
1620657300000|2021-05-10 14:35:00|11095.9|11093.9|11092.9|11090.9|11096.4|11094.4|11088.9|11086.9|281
1620657600000|2021-05-10 14:40:00|11092.4|11090.4|11099.9|11097.9|11099.9|11097.9|11092.4|11090.4|173
1620657900000|2021-05-10 14:45:00|11099.4|11097.4|11098.9|11096.9|11100.9|11098.9|11095.9|11093.9|298
1620658200000|2021-05-10 14:50:00|11099.4|11097.4|11094.9|11092.9|11099.9|11097.9|11093.9|11091.9|201
1620658500000|2021-05-10 14:55:00|11094.4|11092.4|11103.9|11101.9|11104.4|11102.4|11093.4|11091.4|211
1620658800000|2021-05-10 15:00:00|11104.4|11102.4|11099.9|11097.9|11104.9|11102.9|11091.9|11089.9|667
1620659100000|2021-05-10 15:05:00|11100.4|11098.4|11104.9|11102.9|11105.9|11103.9|11099.9|11097.9|216
1620659400000|2021-05-10 15:10:00|11103.9|11101.9|11107.9|11105.9|11108.9|11106.9|11101.9|11099.9|312
1620659700000|2021-05-10 15:15:00|11106.9|11104.9|11110.9|11108.9|11110.9|11108.9|11103.9|11101.9|446
1620660000000|2021-05-10 15:20:00|11111.9|11109.9|11117.4|11115.4|11117.9|11115.9|11109.4|11107.4|286
1620660300000|2021-05-10 15:25:00|11116.9|11114.9|11123.9|11121.9|11123.9|11121.9|11114.9|11112.9|672
1620660600000|2021-05-10 15:30:00|11124.9|11122.9|11115.4|11113.4|11125.9|11123.9|11115.4|11113.4|839
1620660900000|2021-05-10 15:35:00|11115.9|11113.9|11114.9|11112.9|11118.9|11116.9|11111.9|11109.9|444
1620661200000|2021-05-10 15:40:00|11114.4|11112.4|11115.4|11113.4|11117.4|11115.4|11112.9|11110.9|137
1620661500000|2021-05-10 15:45:00|11115.9|11113.9|11114.9|11112.9|11116.4|11114.4|11111.9|11109.9|214
1620661800000|2021-05-10 15:50:00|11115.9|11113.9|11120.9|11118.9|11120.9|11118.9|11114.9|11112.9|58
1620662100000|2021-05-10 15:55:00|11121.4|11119.4|11123.4|11121.4|11124.9|11122.9|11120.9|11118.9|69
1620662400000|2021-05-10 16:00:00|11123.9|11121.9|11122.9|11120.9|11125.9|11123.9|11121.9|11119.9|70
1620662700000|2021-05-10 16:05:00|11122.4|11120.4|11121.9|11119.9|11124.9|11122.9|11120.9|11118.9|63
1620663000000|2021-05-10 16:10:00|11121.4|11119.4|11122.4|11120.4|11123.4|11121.4|11121.4|11119.4|24
1620663300000|2021-05-10 16:15:00|11121.9|11119.9|11118.9|11116.9|11121.9|11119.9|11118.9|11116.9|19
1620663600000|2021-05-10 16:20:00|11119.4|11117.4|11119.4|11117.4|11119.4|11117.4|11117.4|11115.4|11
1620663900000|2021-05-10 16:25:00|11118.9|11116.9|11114.4|11112.4|11119.9|11117.9|11113.9|11111.9|43
1620664200000|2021-05-10 16:30:00|11113.4|11111.4|11116.9|11114.9|11117.4|11115.4|11113.4|11111.4|11
1620664500000|2021-05-10 16:35:00|11117.4|11115.4|11115.9|11113.9|11119.9|11117.9|11115.9|11113.9|12
1620664800000|2021-05-10 16:40:00|11116.4|11114.4|11115.4|11113.4|11117.9|11115.9|11114.9|11112.9|10
1620665100000|2021-05-10 16:45:00|11114.9|11112.9|11115.9|11113.9|11116.4|11114.4|11114.4|11112.4|2
1620665400000|2021-05-10 16:50:00|11116.4|11114.4|11116.4|11114.4|11117.4|11115.4|11115.4|11113.4|4
1620665700000|2021-05-10 16:55:00|11115.9|11113.9|11114.4|11112.4|11116.4|11114.4|11114.4|11112.4|8
1620666000000|2021-05-10 17:00:00|11113.9|11111.9|11113.9|11111.9|11114.4|11112.4|11112.4|11110.4|107
1620666300000|2021-05-10 17:05:00|11113.4|11111.4|11113.9|11111.9|11114.4|11112.4|11112.9|11110.9|7
1620666600000|2021-05-10 17:10:00|11114.4|11112.4|11114.4|11112.4|11114.4|11112.4|11113.9|11111.9|2
1620666900000|2021-05-10 17:15:00|11113.9|11111.9|11110.4|11108.4|11114.4|11112.4|11108.4|11106.4|58
1620667200000|2021-05-10 17:20:00|11110.9|11108.9|11115.4|11113.4|11115.4|11113.4|11110.4|11108.4|14
1620667500000|2021-05-10 17:25:00|11114.9|11112.9|11113.9|11111.9|11115.9|11113.9|11113.9|11111.9|11
1620667800000|2021-05-10 17:30:00|11113.4|11111.4|11111.9|11109.9|11113.4|11111.4|11110.9|11108.9|10
1620668100000|2021-05-10 17:35:00|11111.4|11109.4|11110.4|11108.4|11111.4|11109.4|11109.9|11107.9|7
1620668400000|2021-05-10 17:40:00|11109.9|11107.9|11108.9|11106.9|11109.9|11107.9|11107.9|11105.9|13
1620668700000|2021-05-10 17:45:00|11109.4|11107.4|11109.9|11107.9|11110.4|11108.4|11108.4|11106.4|3
1620669000000|2021-05-10 17:50:00|11110.4|11108.4|11109.4|11107.4|11110.9|11108.9|11108.9|11106.9|6
1620669300000|2021-05-10 17:55:00|11108.9|11106.9|11105.9|11103.9|11109.9|11107.9|11104.9|11102.9|19
1620669600000|2021-05-10 18:00:00|11105.4|11103.4|11101.4|11099.4|11105.4|11103.4|11100.4|11098.4|29
1620669900000|2021-05-10 18:05:00|11101.9|11099.9|11100.9|11098.9|11102.4|11100.4|11099.4|11097.4|10
1620670200000|2021-05-10 18:10:00|11101.9|11099.9|11100.9|11098.9|11102.9|11100.9|11099.9|11097.9|13
1620670500000|2021-05-10 18:15:00|11100.4|11098.4|11087.4|11085.4|11100.9|11098.9|11086.9|11084.9|65
1620670800000|2021-05-10 18:20:00|11087.9|11085.9|11087.9|11085.9|11088.4|11086.4|11083.4|11081.4|25
1620671100000|2021-05-10 18:25:00|11088.4|11086.4|11084.9|11082.9|11088.4|11086.4|11081.9|11079.9|12
1620671400000|2021-05-10 18:30:00|11086.4|11084.4|11085.9|11083.9|11086.4|11084.4|11079.9|11077.9|13
1620671700000|2021-05-10 18:35:00|11086.4|11084.4|11088.9|11086.9|11089.4|11087.4|11080.9|11078.9|23
1620672000000|2021-05-10 18:40:00|11088.4|11086.4|11083.4|11081.4|11088.9|11086.9|11083.4|11081.4|11
1620672300000|2021-05-10 18:45:00|11082.4|11080.4|11080.9|11078.9|11083.4|11081.4|11079.9|11077.9|8
1620672600000|2021-05-10 18:50:00|11080.4|11078.4|11077.4|11075.4|11081.4|11079.4|11075.9|11073.9|41
1620672900000|2021-05-10 18:55:00|11076.9|11074.9|11083.9|11081.9|11083.9|11081.9|11074.9|11072.9|32
1620673200000|2021-05-10 19:00:00|11083.4|11081.4|11080.4|11078.4|11086.4|11084.4|11080.4|11078.4|17
1620673500000|2021-05-10 19:05:00|11080.9|11078.9|11081.9|11079.9|11081.9|11079.9|11076.4|11074.4|30
1620673800000|2021-05-10 19:10:00|11082.4|11080.4|11085.4|11083.4|11087.9|11085.9|11081.4|11079.4|10
1620674100000|2021-05-10 19:15:00|11084.9|11082.9|11079.4|11077.4|11085.9|11083.9|11078.4|11076.4|13
1620674400000|2021-05-10 19:20:00|11078.9|11076.9|11076.9|11074.9|11079.4|11077.4|11071.9|11069.9|32
1620674700000|2021-05-10 19:25:00|11077.4|11075.4|11085.9|11083.9|11086.4|11084.4|11076.4|11074.4|27
1620675000000|2021-05-10 19:30:00|11085.4|11083.4|11088.4|11086.4|11088.4|11086.4|11079.4|11077.4|12
1620675300000|2021-05-10 19:35:00|11087.4|11085.4|11082.4|11080.4|11087.4|11085.4|11078.4|11076.4|16
1620675600000|2021-05-10 19:40:00|11082.9|11080.9|11082.9|11080.9|11083.4|11081.4|11080.4|11078.4|2
1620675900000|2021-05-10 19:45:00|11083.4|11081.4|11078.4|11076.4|11087.4|11085.4|11074.9|11072.9|30
1620676200000|2021-05-10 19:50:00|11077.9|11075.9|11073.9|11071.9|11080.4|11078.4|11073.9|11071.9|46
1620676500000|2021-05-10 19:55:00|11074.9|11072.9|11077.8|11071.8|11078.9|11076.9|11067.4|11065.4|91
1620676800000|2021-05-10 20:00:00|11078.3|11072.3|11071.2|11065.2|11083|11077|11068.5|11062.5|1
1620677100000|2021-05-10 20:05:00|11071.3|11065.3|11079.1|11073.1|11079.6|11073.6|11071.3|11065.3|0
1620677400000|2021-05-10 20:10:00|11079.2|11073.2|11075.6|11069.6|11080.1|11074.1|11068.5|11062.5|0
1620677700000|2021-05-10 20:15:00|11075.7|11069.7|11074.7|11068.7|11076.1|11070.1|11074.4|11068.4|0
1620678000000|2021-05-10 20:20:00|11074.9|11068.9|11074.5|11068.5|11074.9|11068.9|11074.3|11068.3|0
1620678300000|2021-05-10 20:25:00|11074.7|11068.7|11073.5|11067.5|11075.3|11069.3|11072.8|11066.8|0
1620678600000|2021-05-10 20:30:00|11073.4|11067.4|11075.4|11069.4|11077.6|11071.6|11071.7|11065.7|0
1620678900000|2021-05-10 20:35:00|11075.9|11069.9|11072.7|11066.7|11075.9|11069.9|11071.7|11065.7|0
1620679200000|2021-05-10 20:40:00|11072.6|11066.6|11070.7|11064.7|11072.7|11066.7|11069.7|11063.7|0
1620679500000|2021-05-10 20:45:00|11070.8|11064.8|11067.7|11061.7|11072.2|11066.2|11066.5|11060.5|0
1620679800000|2021-05-10 20:50:00|11067.6|11061.6|11059.2|11053.2|11067.7|11061.7|11055.9|11049.9|0
1620680100000|2021-05-10 20:55:00|11059.3|11053.3|11063.2|11057.2|11063.4|11057.4|11058.7|11052.7|0
1620680400000|2021-05-10 21:00:00|11063.1|11057.1|11070.8|11064.8|11070.8|11064.8|11062.9|11056.9|0
1620680700000|2021-05-10 21:05:00|11071|11065|11072.7|11066.7|11072.7|11066.7|11071|11065|0
1620681000000|2021-05-10 21:10:00|11072.3|11066.3|11075.4|11069.4|11075.4|11069.4|11072.3|11066.3|0
1620681300000|2021-05-10 21:15:00|11075.6|11069.6|11077.2|11071.2|11077.6|11071.6|11075.4|11069.4|0
1620681600000|2021-05-10 21:20:00|11077.4|11071.4|11077.4|11071.4|11078|11072|11077.4|11071.4|0
1620681900000|2021-05-10 21:25:00|11077.8|11071.8|11077.8|11071.8|11078.8|11072.8|11077.2|11071.2|0
1620682200000|2021-05-10 21:30:00|11077.6|11071.6|11081.7|11075.7|11081.9|11075.9|11077.6|11071.6|0
1620682500000|2021-05-10 21:35:00|11081.5|11075.5|11081.9|11075.9|11081.9|11075.9|11081.5|11075.5|0
1620682800000|2021-05-10 21:40:00|11081.7|11075.7|11081.9|11075.9|11081.9|11075.9|11081.7|11075.7|0
1620683100000|2021-05-10 21:45:00|11084|11078|11087.6|11081.6|11087.6|11081.6|11083.8|11077.8|0
1620683400000|2021-05-10 21:50:00|11088|11082|11088.7|11082.7|11088.7|11082.7|11088|11082|0
1620683700000|2021-05-10 21:55:00|11088.5|11082.5|11085.8|11079.8|11088.9|11082.9|11085.8|11079.8|0
1620684000000|2021-05-10 22:00:00|11086.2|11080.2|11090.6|11084.6|11092.6|11086.6|11084.5|11078.5|0
1620684300000|2021-05-10 22:05:00|11090.2|11084.2|11090.9|11084.9|11091.9|11085.9|11086.3|11080.3|0
1620684600000|2021-05-10 22:10:00|11090.8|11084.8|11087.1|11081.1|11092.4|11086.4|11086.6|11080.6|0
1620684900000|2021-05-10 22:15:00|11086.6|11080.6|11083.1|11077.1|11088.8|11082.8|11083.1|11077.1|0
1620685200000|2021-05-10 22:20:00|11083.2|11077.2|11081.4|11075.4|11084.6|11078.6|11080.5|11074.5|0
1620685500000|2021-05-10 22:25:00|11081.9|11075.9|11082.8|11076.8|11083.8|11077.8|11078.7|11072.7|0
1620685800000|2021-05-10 22:30:00|11082.9|11076.9|11086|11080|11086.5|11080.5|11082.8|11076.8|0
1620686100000|2021-05-10 22:35:00|11086.1|11080.1|11087.5|11081.5|11087.5|11081.5|11085.5|11079.5|0
1620686400000|2021-05-10 22:40:00|11087.3|11081.3|11089.2|11083.2|11089.7|11083.7|11087|11081|0
1620686700000|2021-05-10 22:45:00|11089.1|11083.1|11089.2|11083.2|11089.7|11083.7|11088.2|11082.2|0
1620687000000|2021-05-10 22:50:00|11089.3|11083.3|11091.9|11085.9|11091.9|11085.9|11089.3|11083.3|0
1620687300000|2021-05-10 22:55:00|11092|11086|11093.5|11087.5|11093.9|11087.9|11091.9|11085.9|0
1620687600000|2021-05-10 23:00:00|11093.7|11087.7|11093.9|11087.9|11093.9|11087.9|11092.4|11086.4|0
1620687900000|2021-05-10 23:05:00|11091.8|11085.8|11088.6|11082.6|11091.8|11085.8|11086.9|11080.9|0
1620688200000|2021-05-10 23:10:00|11088.8|11082.8|11083.9|11077.9|11089.8|11083.8|11083.9|11077.9|0
1620688500000|2021-05-10 23:15:00|11083.7|11077.7|11081.7|11075.7|11085.4|11079.4|11081.7|11075.7|0
1620688800000|2021-05-10 23:20:00|11081.6|11075.6|11084.2|11078.2|11085.4|11079.4|11080|11074|0
1620689100000|2021-05-10 23:25:00|11084.1|11078.1|11082.2|11076.2|11084.1|11078.1|11080|11074|0
1620689400000|2021-05-10 23:30:00|11082.1|11076.1|11081|11075|11083.2|11077.2|11080.5|11074.5|0
1620689700000|2021-05-10 23:35:00|11081.1|11075.1|11082.2|11076.2|11082.2|11076.2|11080|11074|0
1620690000000|2021-05-10 23:40:00|11082.1|11076.1|11081|11075|11082.2|11076.2|11080.5|11074.5|0
1620690300000|2021-05-10 23:45:00|11081.1|11075.1|11082.7|11076.7|11083.7|11077.7|11081.1|11075.1|0
1620690600000|2021-05-10 23:50:00|11082.6|11076.6|11080.6|11074.6|11083.2|11077.2|11080.6|11074.6|0
1620690900000|2021-05-10 23:55:00|11080.7|11074.7|11082.6|11076.6|11082.6|11076.6|11080.7|11074.7|0
1620604800000|2021-05-10 00:00:00|11199|11193|11200.4|11194.4|11200.4|11194.4|11196.2|11190.2|0
1620605100000|2021-05-10 00:05:00|11200.5|11194.5|11205.8|11199.8|11206.3|11200.3|11199.9|11193.9|0
1620605400000|2021-05-10 00:10:00|11206|11200|11208.8|11202.8|11212|11206|11205.3|11199.3|0
1620605700000|2021-05-10 00:15:00|11208.9|11202.9|11213.4|11207.4|11215.7|11209.7|11208.3|11202.3|0
1620606000000|2021-05-10 00:20:00|11213.5|11207.5|11213.3|11207.3|11215.6|11209.6|11211.2|11205.2|0
1620606300000|2021-05-10 00:25:00|11213|11207|11214.2|11208.2|11214.7|11208.7|11212|11206|0
1620606600000|2021-05-10 00:30:00|11214.3|11208.3|11214.2|11208.2|11216.5|11210.5|11212.1|11206.1|0
1620606900000|2021-05-10 00:35:00|11213.8|11207.8|11214.1|11208.1|11214.2|11208.2|11212|11206|0
1620607200000|2021-05-10 00:40:00|11214|11208|11214.2|11208.2|11214.3|11208.3|11211.9|11205.9|0
1620607500000|2021-05-10 00:45:00|11214.3|11208.3|11212|11206|11214.3|11208.3|11212|11206|0
1620607800000|2021-05-10 00:50:00|11211.7|11205.7|11210|11204|11212|11206|11209.9|11203.9|0
1620608100000|2021-05-10 00:55:00|11209.9|11203.9|11212|11206|11214.3|11208.3|11209.9|11203.9|0
1620608400000|2021-05-10 01:00:00|11211.9|11205.9|11212.1|11206.1|11212.1|11206.1|11209.6|11203.6|0
1620608700000|2021-05-10 01:05:00|11212|11206|11214.3|11208.3|11214.4|11208.4|11212|11206|0
1620609000000|2021-05-10 01:10:00|11214.2|11208.2|11216.4|11210.4|11218.6|11212.6|11214.2|11208.2|0
1620609300000|2021-05-10 01:15:00|11216.5|11210.5|11220.8|11214.8|11223|11217|11216.4|11210.4|0
1620609600000|2021-05-10 01:20:00|11220.9|11214.9|11220.7|11214.7|11223.1|11217.1|11218.6|11212.6|0
1620609900000|2021-05-10 01:25:00|11220.6|11214.6|11220.6|11214.6|11220.7|11214.7|11218.4|11212.4|0
1620610200000|2021-05-10 01:30:00|11220.5|11214.5|11220.6|11214.6|11220.6|11214.6|11218.3|11212.3|0
1620610500000|2021-05-10 01:35:00|11220.5|11214.5|11218.5|11212.5|11220.7|11214.7|11218.3|11212.3|0
1620610800000|2021-05-10 01:40:00|11219.3|11213.3|11223.1|11217.1|11223.1|11217.1|11218.5|11212.5|0
1620611100000|2021-05-10 01:45:00|11223.2|11217.2|11220.1|11214.1|11223.2|11217.2|11220|11214|0
1620611400000|2021-05-10 01:50:00|11220|11214|11220.1|11214.1|11221.2|11215.2|11218.9|11212.9|0
1620611700000|2021-05-10 01:55:00|11220|11214|11217.8|11211.8|11222.3|11216.3|11217.8|11211.8|0
1620612000000|2021-05-10 02:00:00|11217.9|11211.9|11217.8|11211.8|11220|11214|11217.7|11211.7|0
1620612300000|2021-05-10 02:05:00|11217.9|11211.9|11217.8|11211.8|11217.9|11211.9|11217.8|11211.8|0
1620612600000|2021-05-10 02:10:00|11217.9|11211.9|11215.5|11209.5|11217.9|11211.9|11215.5|11209.5|0
1620612900000|2021-05-10 02:15:00|11215.6|11209.6|11213.4|11207.4|11217.8|11211.8|11213.4|11207.4|0
1620613200000|2021-05-10 02:20:00|11213.3|11207.3|11211|11205|11213.4|11207.4|11211|11205|0
1620613500000|2021-05-10 02:25:00|11211.1|11205.1|11211.1|11205.1|11211.2|11205.2|11208.9|11202.9|0
1620613800000|2021-05-10 02:30:00|11210.4|11204.4|11209|11203|11211.2|11205.2|11208.9|11202.9|0
1620614100000|2021-05-10 02:35:00|11209.1|11203.1|11210.1|11204.1|11211.2|11205.2|11208.9|11202.9|0
1620614400000|2021-05-10 02:40:00|11210.4|11204.4|11209|11203|11211.2|11205.2|11208.9|11202.9|0
1620614700000|2021-05-10 02:45:00|11208.9|11202.9|11209|11203|11209|11203|11206.8|11200.8|0
1620615000000|2021-05-10 02:50:00|11208.9|11202.9|11209.1|11203.1|11209.1|11203.1|11208.9|11202.9|0
1620615300000|2021-05-10 02:55:00|11209|11203|11208.9|11202.9|11211.1|11205.1|11206.7|11200.7|0
1620615600000|2021-05-10 03:00:00|11209.3|11203.3|11209|11203|11211.1|11205.1|11208.9|11202.9|0
1620615900000|2021-05-10 03:05:00|11208.9|11202.9|11206.7|11200.7|11208.9|11202.9|11204.5|11198.5|0
1620616200000|2021-05-10 03:10:00|11204.6|11198.6|11206.7|11200.7|11206.7|11200.7|11204.5|11198.5|0
1620616500000|2021-05-10 03:15:00|11206.6|11200.6|11206.5|11200.5|11206.7|11200.7|11205.4|11199.4|0
1620616800000|2021-05-10 03:20:00|11206.1|11200.1|11204.4|11198.4|11206.6|11200.6|11204.3|11198.3|0
1620617100000|2021-05-10 03:25:00|11204.3|11198.3|11204.5|11198.5|11204.5|11198.5|11204.3|11198.3|0
1620617400000|2021-05-10 03:30:00|11204.4|11198.4|11204.5|11198.5|11204.5|11198.5|11202.2|11196.2|0
1620617700000|2021-05-10 03:35:00|11203.7|11197.7|11202.3|11196.3|11204.6|11198.6|11202.3|11196.3|0
1620618000000|2021-05-10 03:40:00|11202.4|11196.4|11202.3|11196.3|11204.6|11198.6|11202.3|11196.3|0
1620618300000|2021-05-10 03:45:00|11202.4|11196.4|11202.3|11196.3|11202.4|11196.4|11202.3|11196.3|0
1620618600000|2021-05-10 03:50:00|11202.2|11196.2|11202.3|11196.3|11204.5|11198.5|11202.2|11196.2|0
1620618900000|2021-05-10 03:55:00|11203.1|11197.1|11202.3|11196.3|11204.4|11198.4|11200.2|11194.2|0
1620619200000|2021-05-10 04:00:00|11200.1|11194.1|11202.3|11196.3|11202.3|11196.3|11200.1|11194.1|0
1620619500000|2021-05-10 04:05:00|11202.2|11196.2|11202.3|11196.3|11202.3|11196.3|11202.2|11196.2|0
1620619800000|2021-05-10 04:10:00|11202.2|11196.2|11202.4|11196.4|11202.5|11196.5|11202.2|11196.2|0
1620620100000|2021-05-10 04:15:00|11202.5|11196.5|11202.4|11196.4|11202.5|11196.5|11202.4|11196.4|0
1620620400000|2021-05-10 04:20:00|11202.3|11196.3|11204.7|11198.7|11204.7|11198.7|11202.3|11196.3|0
1620620700000|2021-05-10 04:25:00|11203.9|11197.9|11202.5|11196.5|11203.9|11197.9|11202.5|11196.5|0
1620621000000|2021-05-10 04:30:00|11202.4|11196.4|11202.5|11196.5|11202.6|11196.6|11202.4|11196.4|0
1620621300000|2021-05-10 04:35:00|11202.6|11196.6|11202.5|11196.5|11202.6|11196.6|11202.5|11196.5|0
1620621600000|2021-05-10 04:40:00|11202.6|11196.6|11202.6|11196.6|11202.6|11196.6|11202.6|11196.6|0
1620621900000|2021-05-10 04:45:00|11202.7|11196.7|11202.5|11196.5|11202.7|11196.7|11202.4|11196.4|0
1620622200000|2021-05-10 04:50:00|11202.4|11196.4|11200|11194|11202.4|11196.4|11200|11194|0
1620622500000|2021-05-10 04:55:00|11200.1|11194.1|11200.1|11194.1|11200.1|11194.1|11200|11194|0
1620622800000|2021-05-10 05:00:00|11200|11194|11199.9|11193.9|11200.1|11194.1|11199.9|11193.9|0
1620623100000|2021-05-10 05:05:00|11200|11194|11201.8|11195.8|11201.8|11195.8|11199.6|11193.6|0
1620623400000|2021-05-10 05:10:00|11201.9|11195.9|11201.8|11195.8|11201.9|11195.9|11201.8|11195.8|0
1620623700000|2021-05-10 05:15:00|11201.9|11195.9|11201.8|11195.8|11201.9|11195.9|11201.7|11195.7|0
1620624000000|2021-05-10 05:20:00|11201.9|11195.9|11204.1|11198.1|11204.3|11198.3|11201.8|11195.8|0
1620624300000|2021-05-10 05:25:00|11204.2|11198.2|11204.2|11198.2|11206.3|11200.3|11204.1|11198.1|0
1620624600000|2021-05-10 05:30:00|11204.1|11198.1|11204.4|11198.4|11206.5|11200.5|11202|11196|0
1620624900000|2021-05-10 05:35:00|11204.3|11198.3|11204.4|11198.4|11206.7|11200.7|11204.3|11198.3|0
1620625200000|2021-05-10 05:40:00|11204.5|11198.5|11203.5|11197.5|11204.5|11198.5|11201.2|11195.2|0
1620625500000|2021-05-10 05:45:00|11203.6|11197.6|11205.9|11199.9|11206|11200|11203.5|11197.5|0
1620625800000|2021-05-10 05:50:00|11203.8|11197.8|11203.8|11197.8|11203.8|11197.8|11203.7|11197.7|0
1620626100000|2021-05-10 05:55:00|11203.7|11197.7|11203.9|11197.9|11205.8|11199.8|11203.6|11197.6|0
1620626400000|2021-05-10 06:00:00|11195.2|11193.2|11201.7|11199.7|11203.2|11201.2|11189.7|11187.7|128
1620626700000|2021-05-10 06:05:00|11201.2|11199.2|11200.2|11198.2|11202.2|11200.2|11199.7|11197.7|18
1620627000000|2021-05-10 06:10:00|11200.7|11198.7|11193.2|11191.2|11201.7|11199.7|11192.7|11190.7|50
1620627300000|2021-05-10 06:15:00|11191.2|11189.2|11188.2|11186.2|11191.2|11189.2|11184.7|11182.7|43
1620627600000|2021-05-10 06:20:00|11187.7|11185.7|11188.2|11186.2|11188.2|11186.2|11184.7|11182.7|10
1620627900000|2021-05-10 06:25:00|11187.7|11185.7|11185.2|11183.2|11187.7|11185.7|11181.7|11179.7|37
1620628200000|2021-05-10 06:30:00|11185.7|11183.7|11178.2|11176.2|11185.7|11183.7|11177.2|11175.2|76
1620628500000|2021-05-10 06:35:00|11177.7|11175.7|11178.2|11176.2|11182.2|11180.2|11177.2|11175.2|12
1620628800000|2021-05-10 06:40:00|11179.2|11177.2|11175.2|11173.2|11180.2|11178.2|11174.2|11172.2|16
1620629100000|2021-05-10 06:45:00|11175.7|11173.7|11170.2|11168.2|11175.7|11173.7|11169.7|11167.7|22
1620629400000|2021-05-10 06:50:00|11170.7|11168.7|11178.7|11176.7|11180.7|11178.7|11170.2|11168.2|23
1620629700000|2021-05-10 06:55:00|11178.2|11176.2|11171.7|11169.7|11183.2|11181.2|11170.7|11168.7|115
1620630000000|2021-05-10 07:00:00|11168.2|11166.2|11158.7|11156.7|11168.7|11166.7|11140.7|11138.7|1512
1620630300000|2021-05-10 07:05:00|11158.2|11156.2|11139.2|11137.2|11158.2|11156.2|11130.2|11128.2|827
1620630600000|2021-05-10 07:10:00|11139.7|11137.7|11141.7|11139.7|11141.7|11139.7|11133.7|11131.7|550
1620630900000|2021-05-10 07:15:00|11141.2|11139.2|11148.7|11146.7|11153.7|11151.7|11139.7|11137.7|374
1620631200000|2021-05-10 07:20:00|11149.2|11147.2|11135.2|11133.2|11149.2|11147.2|11135.2|11133.2|244
1620631500000|2021-05-10 07:25:00|11134.7|11132.7|11138.2|11136.2|11139.2|11137.2|11129.7|11127.7|285
1620631800000|2021-05-10 07:30:00|11137.7|11135.7|11141.2|11139.2|11143.7|11141.7|11129.7|11127.7|320
1620632100000|2021-05-10 07:35:00|11140.7|11138.7|11141.7|11139.7|11144.2|11142.2|11134.7|11132.7|217
1620632400000|2021-05-10 07:40:00|11142|11140|11140.5|11138.5|11145|11143|11138|11136|287
1620632700000|2021-05-10 07:45:00|11140|11138|11137|11135|11140|11138|11133|11131|284
1620633000000|2021-05-10 07:50:00|11137.5|11135.5|11137|11135|11142|11140|11135.5|11133.5|165
1620633300000|2021-05-10 07:55:00|11136.5|11134.5|11129|11127|11136.5|11134.5|11127|11125|289
1620633600000|2021-05-10 08:00:00|11129.5|11127.5|11128.5|11126.5|11134.5|11132.5|11126.5|11124.5|190
1620633900000|2021-05-10 08:05:00|11129|11127|11136.5|11134.5|11137|11135|11129|11127|156
1620634200000|2021-05-10 08:10:00|11137|11135|11139.5|11137.5|11143|11141|11135|11133|114
1620634500000|2021-05-10 08:15:00|11140|11138|11148.5|11146.5|11149.5|11147.5|11138.5|11136.5|140
1620634800000|2021-05-10 08:20:00|11148|11146|11141.5|11139.5|11148|11146|11140.5|11138.5|96
1620635100000|2021-05-10 08:25:00|11142|11140|11139.5|11137.5|11148|11146|11139|11137|170
1620635400000|2021-05-10 08:30:00|11140|11138|11141.5|11139.5|11142|11140|11135.5|11133.5|131
1620635700000|2021-05-10 08:35:00|11141|11139|11141|11139|11143|11141|11138|11136|94
1620636000000|2021-05-10 08:40:00|11141.5|11139.5|11140.5|11138.5|11146|11144|11139|11137|177
1620636300000|2021-05-10 08:45:00|11140|11138|11137.5|11135.5|11141.5|11139.5|11134.5|11132.5|147
1620636600000|2021-05-10 08:50:00|11137|11135|11128.5|11126.5|11138|11136|11128.5|11126.5|97
1620636900000|2021-05-10 08:55:00|11128|11126|11116.5|11114.5|11128.5|11126.5|11114.5|11112.5|222
1620637200000|2021-05-10 09:00:00|11116|11114|11118.5|11116.5|11120|11118|11111|11109|228
1620637500000|2021-05-10 09:05:00|11118|11116|11129.5|11127.5|11130.5|11128.5|11117.5|11115.5|252
1620637800000|2021-05-10 09:10:00|11129|11127|11131.5|11129.5|11133|11131|11126|11124|124
1620638100000|2021-05-10 09:15:00|11131|11129|11127.5|11125.5|11131|11129|11124|11122|123
1620638400000|2021-05-10 09:20:00|11128|11126|11130.5|11128.5|11133|11131|11128|11126|95
1620638700000|2021-05-10 09:25:00|11130|11128|11130|11128|11135.5|11133.5|11129|11127|131
1620639000000|2021-05-10 09:30:00|11129.5|11127.5|11136.5|11134.5|11138|11136|11129|11127|94
1620639300000|2021-05-10 09:35:00|11137|11135|11132.5|11130.5|11139|11137|11132|11130|205
1620639600000|2021-05-10 09:40:00|11132|11130|11129|11127|11132.5|11130.5|11124.5|11122.5|180
1620639900000|2021-05-10 09:45:00|11128.5|11126.5|11126.5|11124.5|11133|11131|11126.5|11124.5|94
1620640200000|2021-05-10 09:50:00|11126|11124|11124.5|11122.5|11128|11126|11123|11121|96
1620640500000|2021-05-10 09:55:00|11125|11123|11123.5|11121.5|11128|11126|11122.5|11120.5|127
1620640800000|2021-05-10 10:00:00|11123|11121|11124.5|11122.5|11125|11123|11118|11116|165
1620641100000|2021-05-10 10:05:00|11124|11122|11121|11119|11126|11124|11121|11119|141
1620641400000|2021-05-10 10:10:00|11121.5|11119.5|11120.5|11118.5|11123.5|11121.5|11119|11117|53
1620641700000|2021-05-10 10:15:00|11121|11119|11123.5|11121.5|11127|11125|11120.5|11118.5|87
1620642000000|2021-05-10 10:20:00|11123|11121|11122.5|11120.5|11124|11122|11117|11115|115
1620642300000|2021-05-10 10:25:00|11122|11120|11120|11118|11123|11121|11119|11117|61
1620642600000|2021-05-10 10:30:00|11119.5|11117.5|11114|11112|11120|11118|11112|11110|175
1620642900000|2021-05-10 10:35:00|11113.5|11111.5|11110.5|11108.5|11114|11112|11105|11103|298
1620643200000|2021-05-10 10:40:00|11110|11108|11114.5|11112.5|11117|11115|11109|11107|3100
1620643500000|2021-05-10 10:45:00|11114|11112|11108.5|11106.5|11114|11112|11108|11106|100
1620643800000|2021-05-10 10:50:00|11109|11107|11102|11100|11110.5|11108.5|11101.5|11099.5|178
1620644100000|2021-05-10 10:55:00|11101|11099|11105|11103|11106.5|11104.5|11098|11096|235
1620644400000|2021-05-10 11:00:00|11105.5|11103.5|11106|11104|11106|11104|11100|11098|159
1620644700000|2021-05-10 11:05:00|11106.5|11104.5|11107|11105|11107.5|11105.5|11103|11101|103
1620645000000|2021-05-10 11:10:00|11107.5|11105.5|11108|11106|11108.5|11106.5|11104|11102|87
1620645300000|2021-05-10 11:15:00|11108.5|11106.5|11107|11105|11111|11109|11105.5|11103.5|121
1620645600000|2021-05-10 11:20:00|11106.5|11104.5|11103.5|11101.5|11108|11106|11103|11101|71
1620645900000|2021-05-10 11:25:00|11103|11101|11112|11110|11112.5|11110.5|11102|11100|71
1620646200000|2021-05-10 11:30:00|11111.5|11109.5|11112.5|11110.5|11115|11113|11110|11108|99
1620646500000|2021-05-10 11:35:00|11112|11110|11116.5|11114.5|11119.5|11117.5|11112|11110|108
1620646800000|2021-05-10 11:40:00|11116.9|11114.9|11105.9|11103.9|11117.4|11115.4|11104.4|11102.4|130
1620647100000|2021-05-10 11:45:00|11105.4|11103.4|11105.9|11103.9|11108.9|11106.9|11104.4|11102.4|131
1620647400000|2021-05-10 11:50:00|11105.4|11103.4|11112.9|11110.9|11112.9|11110.9|11105.4|11103.4|105
1620647700000|2021-05-10 11:55:00|11112.4|11110.4|11117.4|11115.4|11117.4|11115.4|11110.4|11108.4|96
1620648000000|2021-05-10 12:00:00|11116.9|11114.9|11108.4|11106.4|11117.4|11115.4|11108.4|11106.4|160
1620648300000|2021-05-10 12:05:00|11108.9|11106.9|11119.9|11117.9|11120.4|11118.4|11108.9|11106.9|172
1620648600000|2021-05-10 12:10:00|11119.4|11117.4|11119.9|11117.9|11122.4|11120.4|11117.4|11115.4|170
1620648900000|2021-05-10 12:15:00|11119.4|11117.4|11123.4|11121.4|11126.4|11124.4|11118.4|11116.4|206
1620649200000|2021-05-10 12:20:00|11123.9|11121.9|11121.4|11119.4|11124.4|11122.4|11119.4|11117.4|107
1620649500000|2021-05-10 12:25:00|11120.9|11118.9|11120.9|11118.9|11121.4|11119.4|11115.4|11113.4|113
1620649800000|2021-05-10 12:30:00|11120.4|11118.4|11123.4|11121.4|11125.9|11123.9|11119.9|11117.9|100
1620650100000|2021-05-10 12:35:00|11122.9|11120.9|11120.4|11118.4|11124.4|11122.4|11119.9|11117.9|101
1620650400000|2021-05-10 12:40:00|11120.9|11118.9|11112.4|11110.4|11121.4|11119.4|11112.4|11110.4|76
1620650700000|2021-05-10 12:45:00|11112.9|11110.9|11110.4|11108.4|11113.4|11111.4|11108.4|11106.4|163
1620651000000|2021-05-10 12:50:00|11110.9|11108.9|11103.4|11101.4|11112.4|11110.4|11102.4|11100.4|127
1620651300000|2021-05-10 12:55:00|11103.9|11101.9|11101.4|11099.4|11104.9|11102.9|11100.9|11098.9|139
1620651600000|2021-05-10 13:00:00|11102.4|11100.4|11095.4|11093.4|11102.4|11100.4|11095.4|11093.4|196
1620651900000|2021-05-10 13:05:00|11095.9|11093.9|11100.4|11098.4|11101.4|11099.4|11094.4|11092.4|162
1620652200000|2021-05-10 13:10:00|11099.9|11097.9|11100.9|11098.9|11102.4|11100.4|11098.9|11096.9|173
1620652500000|2021-05-10 13:15:00|11101.4|11099.4|11101.4|11099.4|11102.4|11100.4|11098.9|11096.9|159
1620652800000|2021-05-10 13:20:00|11100.9|11098.9|11100.4|11098.4|11103.4|11101.4|11099.4|11097.4|101
1620653100000|2021-05-10 13:25:00|11099.4|11097.4|11100.4|11098.4|11102.4|11100.4|11097.4|11095.4|185
1620653400000|2021-05-10 13:30:00|11101.4|11099.4|11099.4|11097.4|11105.4|11103.4|11097.4|11095.4|432
1620653700000|2021-05-10 13:35:00|11098.9|11096.9|11104.4|11102.4|11104.9|11102.9|11096.4|11094.4|273
1620654000000|2021-05-10 13:40:00|11103.9|11101.9|11115.4|11113.4|11116.9|11114.9|11099.4|11097.4|357
1620654300000|2021-05-10 13:45:00|11114.9|11112.9|11118.9|11116.9|11120.9|11118.9|11113.4|11111.4|302
1620654600000|2021-05-10 13:50:00|11119.4|11117.4|11124.4|11122.4|11128.4|11126.4|11116.4|11114.4|279
1620654900000|2021-05-10 13:55:00|11124.9|11122.9|11122.4|11120.4|11130.4|11128.4|11120.4|11118.4|307
1620655200000|2021-05-10 14:00:00|11121.4|11119.4|11099.4|11097.4|11121.4|11119.4|11097.4|11095.4|791
1620655500000|2021-05-10 14:05:00|11100.4|11098.4|11101.9|11099.9|11102.4|11100.4|11092.4|11090.4|534
1620655800000|2021-05-10 14:10:00|11102.4|11100.4|11092.9|11090.9|11104.9|11102.9|11091.9|11089.9|418
1620656100000|2021-05-10 14:15:00|11092.4|11090.4|11088.9|11086.9|11093.9|11091.9|11087.4|11085.4|574
1620656400000|2021-05-10 14:20:00|11089.9|11087.9|11098.4|11096.4|11101.4|11099.4|11089.9|11087.9|347
1620656700000|2021-05-10 14:25:00|11097.9|11095.9|11093.4|11091.4|11099.9|11097.9|11089.9|11087.9|470
1620657000000|2021-05-10 14:30:00|11092.9|11090.9|11095.4|11093.4|11096.9|11094.9|11090.9|11088.9|262
1620657300000|2021-05-10 14:35:00|11095.9|11093.9|11092.9|11090.9|11096.4|11094.4|11088.9|11086.9|281
1620657600000|2021-05-10 14:40:00|11092.4|11090.4|11099.9|11097.9|11099.9|11097.9|11092.4|11090.4|173
1620657900000|2021-05-10 14:45:00|11099.4|11097.4|11098.9|11096.9|11100.9|11098.9|11095.9|11093.9|298
1620658200000|2021-05-10 14:50:00|11099.4|11097.4|11094.9|11092.9|11099.9|11097.9|11093.9|11091.9|201
1620658500000|2021-05-10 14:55:00|11094.4|11092.4|11103.9|11101.9|11104.4|11102.4|11093.4|11091.4|211
1620658800000|2021-05-10 15:00:00|11104.4|11102.4|11099.9|11097.9|11104.9|11102.9|11091.9|11089.9|667
1620659100000|2021-05-10 15:05:00|11100.4|11098.4|11104.9|11102.9|11105.9|11103.9|11099.9|11097.9|216
1620659400000|2021-05-10 15:10:00|11103.9|11101.9|11107.9|11105.9|11108.9|11106.9|11101.9|11099.9|312
1620659700000|2021-05-10 15:15:00|11106.9|11104.9|11110.9|11108.9|11110.9|11108.9|11103.9|11101.9|446
1620660000000|2021-05-10 15:20:00|11111.9|11109.9|11117.4|11115.4|11117.9|11115.9|11109.4|11107.4|286
1620660300000|2021-05-10 15:25:00|11116.9|11114.9|11123.9|11121.9|11123.9|11121.9|11114.9|11112.9|672
1620660600000|2021-05-10 15:30:00|11124.9|11122.9|11115.4|11113.4|11125.9|11123.9|11115.4|11113.4|839
1620660900000|2021-05-10 15:35:00|11115.9|11113.9|11114.9|11112.9|11118.9|11116.9|11111.9|11109.9|444
1620661200000|2021-05-10 15:40:00|11114.4|11112.4|11115.4|11113.4|11117.4|11115.4|11112.9|11110.9|137
1620661500000|2021-05-10 15:45:00|11115.9|11113.9|11114.9|11112.9|11116.4|11114.4|11111.9|11109.9|214
1620661800000|2021-05-10 15:50:00|11115.9|11113.9|11120.9|11118.9|11120.9|11118.9|11114.9|11112.9|58
1620662100000|2021-05-10 15:55:00|11121.4|11119.4|11123.4|11121.4|11124.9|11122.9|11120.9|11118.9|69
1620662400000|2021-05-10 16:00:00|11123.9|11121.9|11122.9|11120.9|11125.9|11123.9|11121.9|11119.9|70
1620662700000|2021-05-10 16:05:00|11122.4|11120.4|11121.9|11119.9|11124.9|11122.9|11120.9|11118.9|63
1620663000000|2021-05-10 16:10:00|11121.4|11119.4|11122.4|11120.4|11123.4|11121.4|11121.4|11119.4|24
1620663300000|2021-05-10 16:15:00|11121.9|11119.9|11118.9|11116.9|11121.9|11119.9|11118.9|11116.9|19
1620663600000|2021-05-10 16:20:00|11119.4|11117.4|11119.4|11117.4|11119.4|11117.4|11117.4|11115.4|11
1620663900000|2021-05-10 16:25:00|11118.9|11116.9|11114.4|11112.4|11119.9|11117.9|11113.9|11111.9|43
1620664200000|2021-05-10 16:30:00|11113.4|11111.4|11116.9|11114.9|11117.4|11115.4|11113.4|11111.4|11
1620664500000|2021-05-10 16:35:00|11117.4|11115.4|11115.9|11113.9|11119.9|11117.9|11115.9|11113.9|12
1620664800000|2021-05-10 16:40:00|11116.4|11114.4|11115.4|11113.4|11117.9|11115.9|11114.9|11112.9|10
1620665100000|2021-05-10 16:45:00|11114.9|11112.9|11115.9|11113.9|11116.4|11114.4|11114.4|11112.4|2
1620665400000|2021-05-10 16:50:00|11116.4|11114.4|11116.4|11114.4|11117.4|11115.4|11115.4|11113.4|4
1620665700000|2021-05-10 16:55:00|11115.9|11113.9|11114.4|11112.4|11116.4|11114.4|11114.4|11112.4|8
1620666000000|2021-05-10 17:00:00|11113.9|11111.9|11113.9|11111.9|11114.4|11112.4|11112.4|11110.4|107
1620666300000|2021-05-10 17:05:00|11113.4|11111.4|11113.9|11111.9|11114.4|11112.4|11112.9|11110.9|7
1620666600000|2021-05-10 17:10:00|11114.4|11112.4|11114.4|11112.4|11114.4|11112.4|11113.9|11111.9|2
1620666900000|2021-05-10 17:15:00|11113.9|11111.9|11110.4|11108.4|11114.4|11112.4|11108.4|11106.4|58
1620667200000|2021-05-10 17:20:00|11110.9|11108.9|11115.4|11113.4|11115.4|11113.4|11110.4|11108.4|14
1620667500000|2021-05-10 17:25:00|11114.9|11112.9|11113.9|11111.9|11115.9|11113.9|11113.9|11111.9|11
1620667800000|2021-05-10 17:30:00|11113.4|11111.4|11111.9|11109.9|11113.4|11111.4|11110.9|11108.9|10
1620668100000|2021-05-10 17:35:00|11111.4|11109.4|11110.4|11108.4|11111.4|11109.4|11109.9|11107.9|7
1620668400000|2021-05-10 17:40:00|11109.9|11107.9|11108.9|11106.9|11109.9|11107.9|11107.9|11105.9|13
1620668700000|2021-05-10 17:45:00|11109.4|11107.4|11109.9|11107.9|11110.4|11108.4|11108.4|11106.4|3
1620669000000|2021-05-10 17:50:00|11110.4|11108.4|11109.4|11107.4|11110.9|11108.9|11108.9|11106.9|6
1620669300000|2021-05-10 17:55:00|11108.9|11106.9|11105.9|11103.9|11109.9|11107.9|11104.9|11102.9|19
1620669600000|2021-05-10 18:00:00|11105.4|11103.4|11101.4|11099.4|11105.4|11103.4|11100.4|11098.4|29
1620669900000|2021-05-10 18:05:00|11101.9|11099.9|11100.9|11098.9|11102.4|11100.4|11099.4|11097.4|10
1620670200000|2021-05-10 18:10:00|11101.9|11099.9|11100.9|11098.9|11102.9|11100.9|11099.9|11097.9|13
1620670500000|2021-05-10 18:15:00|11100.4|11098.4|11087.4|11085.4|11100.9|11098.9|11086.9|11084.9|65
1620670800000|2021-05-10 18:20:00|11087.9|11085.9|11087.9|11085.9|11088.4|11086.4|11083.4|11081.4|25
1620671100000|2021-05-10 18:25:00|11088.4|11086.4|11084.9|11082.9|11088.4|11086.4|11081.9|11079.9|12
1620671400000|2021-05-10 18:30:00|11086.4|11084.4|11085.9|11083.9|11086.4|11084.4|11079.9|11077.9|13
1620671700000|2021-05-10 18:35:00|11086.4|11084.4|11088.9|11086.9|11089.4|11087.4|11080.9|11078.9|23
1620672000000|2021-05-10 18:40:00|11088.4|11086.4|11083.4|11081.4|11088.9|11086.9|11083.4|11081.4|11
1620672300000|2021-05-10 18:45:00|11082.4|11080.4|11080.9|11078.9|11083.4|11081.4|11079.9|11077.9|8
1620672600000|2021-05-10 18:50:00|11080.4|11078.4|11077.4|11075.4|11081.4|11079.4|11075.9|11073.9|41
1620672900000|2021-05-10 18:55:00|11076.9|11074.9|11083.9|11081.9|11083.9|11081.9|11074.9|11072.9|32
1620673200000|2021-05-10 19:00:00|11083.4|11081.4|11080.4|11078.4|11086.4|11084.4|11080.4|11078.4|17
1620673500000|2021-05-10 19:05:00|11080.9|11078.9|11081.9|11079.9|11081.9|11079.9|11076.4|11074.4|30
1620673800000|2021-05-10 19:10:00|11082.4|11080.4|11085.4|11083.4|11087.9|11085.9|11081.4|11079.4|10
1620674100000|2021-05-10 19:15:00|11084.9|11082.9|11079.4|11077.4|11085.9|11083.9|11078.4|11076.4|13
1620674400000|2021-05-10 19:20:00|11078.9|11076.9|11076.9|11074.9|11079.4|11077.4|11071.9|11069.9|32
1620674700000|2021-05-10 19:25:00|11077.4|11075.4|11085.9|11083.9|11086.4|11084.4|11076.4|11074.4|27
1620675000000|2021-05-10 19:30:00|11085.4|11083.4|11088.4|11086.4|11088.4|11086.4|11079.4|11077.4|12
1620675300000|2021-05-10 19:35:00|11087.4|11085.4|11082.4|11080.4|11087.4|11085.4|11078.4|11076.4|16
1620675600000|2021-05-10 19:40:00|11082.9|11080.9|11082.9|11080.9|11083.4|11081.4|11080.4|11078.4|2
1620675900000|2021-05-10 19:45:00|11083.4|11081.4|11078.4|11076.4|11087.4|11085.4|11074.9|11072.9|30
1620676200000|2021-05-10 19:50:00|11077.9|11075.9|11073.9|11071.9|11080.4|11078.4|11073.9|11071.9|46
1620676500000|2021-05-10 19:55:00|11074.9|11072.9|11077.8|11071.8|11078.9|11076.9|11067.4|11065.4|91
1620676800000|2021-05-10 20:00:00|11078.3|11072.3|11071.2|11065.2|11083|11077|11068.5|11062.5|1
1620677100000|2021-05-10 20:05:00|11071.3|11065.3|11079.1|11073.1|11079.6|11073.6|11071.3|11065.3|0
1620677400000|2021-05-10 20:10:00|11079.2|11073.2|11075.6|11069.6|11080.1|11074.1|11068.5|11062.5|0
1620677700000|2021-05-10 20:15:00|11075.7|11069.7|11074.7|11068.7|11076.1|11070.1|11074.4|11068.4|0
1620678000000|2021-05-10 20:20:00|11074.9|11068.9|11074.5|11068.5|11074.9|11068.9|11074.3|11068.3|0
1620678300000|2021-05-10 20:25:00|11074.7|11068.7|11073.5|11067.5|11075.3|11069.3|11072.8|11066.8|0
1620678600000|2021-05-10 20:30:00|11073.4|11067.4|11075.4|11069.4|11077.6|11071.6|11071.7|11065.7|0
1620678900000|2021-05-10 20:35:00|11075.9|11069.9|11072.7|11066.7|11075.9|11069.9|11071.7|11065.7|0
1620679200000|2021-05-10 20:40:00|11072.6|11066.6|11070.7|11064.7|11072.7|11066.7|11069.7|11063.7|0
1620679500000|2021-05-10 20:45:00|11070.8|11064.8|11067.7|11061.7|11072.2|11066.2|11066.5|11060.5|0
1620679800000|2021-05-10 20:50:00|11067.6|11061.6|11059.2|11053.2|11067.7|11061.7|11055.9|11049.9|0
1620680100000|2021-05-10 20:55:00|11059.3|11053.3|11063.2|11057.2|11063.4|11057.4|11058.7|11052.7|0
1620680400000|2021-05-10 21:00:00|11063.1|11057.1|11070.8|11064.8|11070.8|11064.8|11062.9|11056.9|0
1620680700000|2021-05-10 21:05:00|11071|11065|11072.7|11066.7|11072.7|11066.7|11071|11065|0
1620681000000|2021-05-10 21:10:00|11072.3|11066.3|11075.4|11069.4|11075.4|11069.4|11072.3|11066.3|0
1620681300000|2021-05-10 21:15:00|11075.6|11069.6|11077.2|11071.2|11077.6|11071.6|11075.4|11069.4|0
1620681600000|2021-05-10 21:20:00|11077.4|11071.4|11077.4|11071.4|11078|11072|11077.4|11071.4|0
1620681900000|2021-05-10 21:25:00|11077.8|11071.8|11077.8|11071.8|11078.8|11072.8|11077.2|11071.2|0
1620682200000|2021-05-10 21:30:00|11077.6|11071.6|11081.7|11075.7|11081.9|11075.9|11077.6|11071.6|0
1620682500000|2021-05-10 21:35:00|11081.5|11075.5|11081.9|11075.9|11081.9|11075.9|11081.5|11075.5|0
1620682800000|2021-05-10 21:40:00|11081.7|11075.7|11081.9|11075.9|11081.9|11075.9|11081.7|11075.7|0
1620683100000|2021-05-10 21:45:00|11084|11078|11087.6|11081.6|11087.6|11081.6|11083.8|11077.8|0
1620683400000|2021-05-10 21:50:00|11088|11082|11088.7|11082.7|11088.7|11082.7|11088|11082|0
1620683700000|2021-05-10 21:55:00|11088.5|11082.5|11085.8|11079.8|11088.9|11082.9|11085.8|11079.8|0
1620684000000|2021-05-10 22:00:00|11086.2|11080.2|11090.6|11084.6|11092.6|11086.6|11084.5|11078.5|0
1620684300000|2021-05-10 22:05:00|11090.2|11084.2|11090.9|11084.9|11091.9|11085.9|11086.3|11080.3|0
1620684600000|2021-05-10 22:10:00|11090.8|11084.8|11087.1|11081.1|11092.4|11086.4|11086.6|11080.6|0
1620684900000|2021-05-10 22:15:00|11086.6|11080.6|11083.1|11077.1|11088.8|11082.8|11083.1|11077.1|0
1620685200000|2021-05-10 22:20:00|11083.2|11077.2|11081.4|11075.4|11084.6|11078.6|11080.5|11074.5|0
1620685500000|2021-05-10 22:25:00|11081.9|11075.9|11082.8|11076.8|11083.8|11077.8|11078.7|11072.7|0
1620685800000|2021-05-10 22:30:00|11082.9|11076.9|11086|11080|11086.5|11080.5|11082.8|11076.8|0
1620686100000|2021-05-10 22:35:00|11086.1|11080.1|11087.5|11081.5|11087.5|11081.5|11085.5|11079.5|0
1620686400000|2021-05-10 22:40:00|11087.3|11081.3|11089.2|11083.2|11089.7|11083.7|11087|11081|0
1620686700000|2021-05-10 22:45:00|11089.1|11083.1|11089.2|11083.2|11089.7|11083.7|11088.2|11082.2|0
1620687000000|2021-05-10 22:50:00|11089.3|11083.3|11091.9|11085.9|11091.9|11085.9|11089.3|11083.3|0
1620687300000|2021-05-10 22:55:00|11092|11086|11093.5|11087.5|11093.9|11087.9|11091.9|11085.9|0
1620687600000|2021-05-10 23:00:00|11093.7|11087.7|11093.9|11087.9|11093.9|11087.9|11092.4|11086.4|0
1620687900000|2021-05-10 23:05:00|11091.8|11085.8|11088.6|11082.6|11091.8|11085.8|11086.9|11080.9|0
1620688200000|2021-05-10 23:10:00|11088.8|11082.8|11083.9|11077.9|11089.8|11083.8|11083.9|11077.9|0
1620688500000|2021-05-10 23:15:00|11083.7|11077.7|11081.7|11075.7|11085.4|11079.4|11081.7|11075.7|0
1620688800000|2021-05-10 23:20:00|11081.6|11075.6|11084.2|11078.2|11085.4|11079.4|11080|11074|0
1620689100000|2021-05-10 23:25:00|11084.1|11078.1|11082.2|11076.2|11084.1|11078.1|11080|11074|0
1620689400000|2021-05-10 23:30:00|11082.1|11076.1|11081|11075|11083.2|11077.2|11080.5|11074.5|0
1620689700000|2021-05-10 23:35:00|11081.1|11075.1|11082.2|11076.2|11082.2|11076.2|11080|11074|0
1620690000000|2021-05-10 23:40:00|11082.1|11076.1|11081|11075|11082.2|11076.2|11080.5|11074.5|0
1620690300000|2021-05-10 23:45:00|11081.1|11075.1|11082.7|11076.7|11083.7|11077.7|11081.1|11075.1|0
1620690600000|2021-05-10 23:50:00|11082.6|11076.6|11080.6|11074.6|11083.2|11077.2|11080.6|11074.6|0
1620690900000|2021-05-10 23:55:00|11080.7|11074.7|11082.6|11076.6|11082.6|11076.6|11080.7|11074.7|0
1620691200000|2021-05-11 00:00:00|11082.5|11076.5|11077.6|11071.6|11084.3|11078.3|11077.6|11071.6|0
1620691500000|2021-05-11 00:05:00|11077.5|11071.5|11081.2|11075.2|11081.2|11075.2|11073.9|11067.9|0
1620691800000|2021-05-11 00:10:00|11081.3|11075.3|11082.2|11076.2|11083.2|11077.2|11080.5|11074.5|0
1620692100000|2021-05-11 00:15:00|11082|11076|11056.9|11050.9|11082|11076|11056.9|11050.9|0
1620692400000|2021-05-11 00:20:00|11056.8|11050.8|11061.3|11055.3|11061.5|11055.5|11054.6|11048.6|0
1620692700000|2021-05-11 00:25:00|11060.9|11054.9|11063.7|11057.7|11066|11060|11059.1|11053.1|0
1620693000000|2021-05-11 00:30:00|11063.8|11057.8|11061.7|11055.7|11063.9|11057.9|11059.4|11053.4|0
1620693300000|2021-05-11 00:35:00|11061.6|11055.6|11057.2|11051.2|11061.7|11055.7|11054.9|11048.9|0
1620693600000|2021-05-11 00:40:00|11057.1|11051.1|11041.1|11035.1|11057.1|11051.1|11040.9|11034.9|0
1620693900000|2021-05-11 00:45:00|11041.8|11035.8|11041.1|11035.1|11045.6|11039.6|11040.9|11034.9|0
1620694200000|2021-05-11 00:50:00|11041.9|11035.9|11029.5|11023.5|11043.2|11037.2|11025.2|11019.2|0
1620694500000|2021-05-11 00:55:00|11029.2|11023.2|11022.2|11016.2|11033.3|11027.3|11016.9|11010.9|0
1620694800000|2021-05-11 01:00:00|11022.1|11016.1|11016.8|11010.8|11022.2|11016.2|11009.9|11003.9|0
1620695100000|2021-05-11 01:05:00|11016.9|11010.9|11023.3|11017.3|11023.3|11017.3|11014|11008|0
1620695400000|2021-05-11 01:10:00|11023.2|11017.2|11023.6|11017.6|11023.7|11017.7|11018.8|11012.8|0
1620695700000|2021-05-11 01:15:00|11023.7|11017.7|11036.1|11030.1|11036.1|11030.1|11023.6|11017.6|0
1620696000000|2021-05-11 01:20:00|11035.7|11029.7|11033.8|11027.8|11038.3|11032.3|11033.8|11027.8|0
1620696300000|2021-05-11 01:25:00|11033|11027|11026.8|11020.8|11033|11027|11026.7|11020.7|0
1620696600000|2021-05-11 01:30:00|11026.1|11020.1|11020.1|11014.1|11027|11021|11020|11014|0
1620696900000|2021-05-11 01:35:00|11020|11014|11018|11012|11020.2|11014.2|11015.6|11009.6|0
1620697200000|2021-05-11 01:40:00|11017.9|11011.9|11010.9|11004.9|11017.9|11011.9|11005.9|10999.9|0
1620697500000|2021-05-11 01:45:00|11011.2|11005.2|11015.2|11009.2|11015.3|11009.3|11010.8|11004.8|0
1620697800000|2021-05-11 01:50:00|11015.1|11009.1|11017.6|11011.6|11019.8|11013.8|11011.8|11005.8|0
1620698100000|2021-05-11 01:55:00|11017.5|11011.5|11015.4|11009.4|11017.7|11011.7|11012.9|11006.9|0
1620698400000|2021-05-11 02:00:00|11015.6|11009.6|11005.6|10999.6|11017.7|11011.7|11004.5|10998.5|0
1620698700000|2021-05-11 02:05:00|11005.7|10999.7|11010.3|11004.3|11010.4|11004.4|11003.2|10997.2|0
1620699000000|2021-05-11 02:10:00|11010.4|11004.4|11005.9|10999.9|11010.5|11004.5|11005.8|10999.8|0
1620699300000|2021-05-11 02:15:00|11005.8|10999.8|11010.5|11004.5|11010.5|11004.5|11004.6|10998.6|0
1620699600000|2021-05-11 02:20:00|11010.6|11004.6|11011.4|11005.4|11015.2|11009.2|11009.4|11003.4|0
1620699900000|2021-05-11 02:25:00|11012.8|11006.8|11013.1|11007.1|11013.1|11007.1|11010.6|11004.6|0
1620700200000|2021-05-11 02:30:00|11013.3|11007.3|11011.2|11005.2|11015.4|11009.4|11008.7|11002.7|0
1620700500000|2021-05-11 02:35:00|11011.1|11005.1|11018|11012|11018|11012|11008.9|11002.9|0
1620700800000|2021-05-11 02:40:00|11018.1|11012.1|11015.5|11009.5|11020.3|11014.3|11013.3|11007.3|0
1620701100000|2021-05-11 02:45:00|11015.6|11009.6|11011.9|11005.9|11016.5|11010.5|11011.9|11005.9|0
1620701400000|2021-05-11 02:50:00|11012|11006|11007.3|11001.3|11014.3|11008.3|11007.2|11001.2|0
1620701700000|2021-05-11 02:55:00|11007.4|11001.4|11010|11004|11012.1|11006.1|11006.2|11000.2|0
1620702000000|2021-05-11 03:00:00|11010.4|11004.4|11007.9|11001.9|11012.3|11006.3|11007.7|11001.7|0
1620702300000|2021-05-11 03:05:00|11008|11002|11005.7|10999.7|11008|11002|11005.5|10999.5|0
1620702600000|2021-05-11 03:10:00|11006.1|11000.1|11005.7|10999.7|11007.8|11001.8|11005.5|10999.5|0
1620702900000|2021-05-11 03:15:00|11005.6|10999.6|11005.3|10999.3|11008.2|11002.2|11004.3|10998.3|0
1620703200000|2021-05-11 03:20:00|11005.4|10999.4|11009.9|11003.9|11012.2|11006.2|11005.3|10999.3|0
1620703500000|2021-05-11 03:25:00|11010|11004|11012.6|11006.6|11012.6|11006.6|11009.9|11003.9|0
1620703800000|2021-05-11 03:30:00|11013.4|11007.4|11016.2|11010.2|11018.1|11012.1|11010.3|11004.3|0
1620704100000|2021-05-11 03:35:00|11016.4|11010.4|11025.5|11019.5|11027.8|11021.8|11016.4|11010.4|0
1620704400000|2021-05-11 03:40:00|11024.8|11018.8|11023.3|11017.3|11024.8|11018.8|11022.2|11016.2|0
1620704700000|2021-05-11 03:45:00|11023.2|11017.2|11018.9|11012.9|11023.4|11017.4|11016.6|11010.6|0
1620705000000|2021-05-11 03:50:00|11018.8|11012.8|11018.9|11012.9|11018.9|11012.9|11016.5|11010.5|0
1620705300000|2021-05-11 03:55:00|11018.8|11012.8|11016.9|11010.9|11019|11013|11016.6|11010.6|0
1620705600000|2021-05-11 04:00:00|11017.7|11011.7|11019.2|11013.2|11021.5|11015.5|11016.9|11010.9|0
1620705900000|2021-05-11 04:05:00|11019.1|11013.1|11016.9|11010.9|11019.2|11013.2|11016.8|11010.8|0
1620706200000|2021-05-11 04:10:00|11016.8|11010.8|11016.6|11010.6|11018.9|11012.9|11016.6|11010.6|0
1620706500000|2021-05-11 04:15:00|11016.5|11010.5|11014.4|11008.4|11016.6|11010.6|11014.2|11008.2|0
1620706800000|2021-05-11 04:20:00|11014.5|11008.5|11016.6|11010.6|11016.6|11010.6|11014.4|11008.4|0
1620707100000|2021-05-11 04:25:00|11016.5|11010.5|11022.3|11016.3|11022.3|11016.3|11014.2|11008.2|0
1620707400000|2021-05-11 04:30:00|11022.2|11016.2|11018|11012|11022.3|11016.3|11017.9|11011.9|0
1620707700000|2021-05-11 04:35:00|11017.9|11011.9|11015.6|11009.6|11018|11012|11015.6|11009.6|0
1620708000000|2021-05-11 04:40:00|11014.2|11008.2|11012.7|11006.7|11015.9|11009.9|11010.5|11004.5|0
1620708300000|2021-05-11 04:45:00|11012.6|11006.6|11005.7|10999.7|11012.7|11006.7|11005.7|10999.7|0
1620708600000|2021-05-11 04:50:00|11005.6|10999.6|11010.4|11004.4|11010.5|11004.5|11005.5|10999.5|0
1620708900000|2021-05-11 04:55:00|11010.5|11004.5|11008.2|11002.2|11010.5|11004.5|11008.1|11002.1|0
1620709200000|2021-05-11 05:00:00|11008.3|11002.3|11010.7|11004.7|11010.7|11004.7|11008.1|11002.1|0
1620709500000|2021-05-11 05:05:00|11010.8|11004.8|11011|11005|11013.3|11007.3|11008.5|11002.5|0
1620709800000|2021-05-11 05:10:00|11011.1|11005.1|11020.1|11014.1|11020.1|11014.1|11011|11005|0
1620710100000|2021-05-11 05:15:00|11020|11014|11018.1|11012.1|11022.4|11016.4|11017.8|11011.8|0
1620710400000|2021-05-11 05:20:00|11018.2|11012.2|11018.1|11012.1|11020.5|11014.5|11018.1|11012.1|0
1620710700000|2021-05-11 05:25:00|11018.2|11012.2|11018|11012|11020.4|11014.4|11018|11012|0
1620711000000|2021-05-11 05:30:00|11017.3|11011.3|11020.8|11014.8|11020.8|11014.8|11015.9|11009.9|0
1620711300000|2021-05-11 05:35:00|11020.7|11014.7|11018.6|11012.6|11020.8|11014.8|11018.4|11012.4|0
1620711600000|2021-05-11 05:40:00|11018.7|11012.7|11028.2|11022.2|11028.2|11022.2|11018.7|11012.7|0
1620711900000|2021-05-11 05:45:00|11028.1|11022.1|11032|11026|11032|11026|11025.6|11019.6|0
1620712200000|2021-05-11 05:50:00|11031.9|11025.9|11029.9|11023.9|11031.9|11025.9|11029.7|11023.7|0
1620712500000|2021-05-11 05:55:00|11030.3|11024.3|11036.5|11030.5|11036.5|11030.5|11029.9|11023.9|0
1620712800000|2021-05-11 06:00:00|11052.9|11050.9|11046.9|11044.9|11052.9|11050.9|11043.4|11041.4|108
1620713100000|2021-05-11 06:05:00|11047.4|11045.4|11044.4|11042.4|11047.4|11045.4|11041.9|11039.9|90
1620713400000|2021-05-11 06:10:00|11043.9|11041.9|11042.9|11040.9|11046.4|11044.4|11038.4|11036.4|87
1620713700000|2021-05-11 06:15:00|11043.9|11041.9|11045.9|11043.9|11046.4|11044.4|11037.4|11035.4|40
1620714000000|2021-05-11 06:20:00|11046.4|11044.4|11042.4|11040.4|11046.4|11044.4|11042.4|11040.4|45
1620714300000|2021-05-11 06:25:00|11041.9|11039.9|11032.4|11030.4|11042.4|11040.4|11032.4|11030.4|54
1620714600000|2021-05-11 06:30:00|11031.9|11029.9|11023.4|11021.4|11034.4|11032.4|11020.9|11018.9|64
1620714900000|2021-05-11 06:35:00|11022.9|11020.9|11026.9|11024.9|11031.4|11029.4|11022.9|11020.9|22
1620715200000|2021-05-11 06:40:00|11026.4|11024.4|11032.9|11030.9|11035.4|11033.4|11026.4|11024.4|17
1620715500000|2021-05-11 06:45:00|11032.4|11030.4|11035.4|11033.4|11035.4|11033.4|11029.9|11027.9|11
1620715800000|2021-05-11 06:50:00|11035.9|11033.9|11032.4|11030.4|11035.9|11033.9|11030.9|11028.9|68
1620716100000|2021-05-11 06:55:00|11032.9|11030.9|11033.9|11031.9|11037.4|11035.4|11026.9|11024.9|170
1620716400000|2021-05-11 07:00:00|11033.4|11031.4|11038.4|11036.4|11049.9|11047.9|11031.9|11029.9|1117
1620716700000|2021-05-11 07:05:00|11037.4|11035.4|11008.9|11006.9|11037.9|11035.9|11006.4|11004.4|711
1620717000000|2021-05-11 07:10:00|11008.4|11006.4|10989.9|10987.9|11011.9|11009.9|10983.9|10981.9|814
1620717300000|2021-05-11 07:15:00|10989.4|10987.4|11002.4|11000.4|11002.9|11000.9|10974.9|10972.9|836
1620717600000|2021-05-11 07:20:00|11002.9|11000.9|10996.9|10994.9|11003.4|11001.4|10986.9|10984.9|559
1620717900000|2021-05-11 07:25:00|10995.4|10993.4|10994.9|10992.9|10997.9|10995.9|10986.9|10984.9|833
1620718200000|2021-05-11 07:30:00|10994.4|10992.4|10991.9|10989.9|10996.9|10994.9|10988.4|10986.4|1067
1620718500000|2021-05-11 07:35:00|10992.4|10990.4|10991.9|10989.9|11000.9|10998.9|10989.9|10987.9|330
1620718800000|2021-05-11 07:40:00|10991.8|10989.8|10971.8|10969.8|10991.8|10989.8|10971.8|10969.8|450
1620719100000|2021-05-11 07:45:00|10972.3|10970.3|10969.3|10967.3|10974.8|10972.8|10966.8|10964.8|679
1620719400000|2021-05-11 07:50:00|10969.8|10967.8|10982.3|10980.3|10982.8|10980.8|10965.8|10963.8|628
1620719700000|2021-05-11 07:55:00|10982.8|10980.8|10984.3|10982.3|10988.3|10986.3|10976.8|10974.8|493
1620720000000|2021-05-11 08:00:00|10984.8|10982.8|10960.8|10958.8|10985.8|10983.8|10959.8|10957.8|706
1620720300000|2021-05-11 08:05:00|10960.3|10958.3|10967.8|10965.8|10968.3|10966.3|10953.8|10951.8|494
1620720600000|2021-05-11 08:10:00|10968.3|10966.3|10950.3|10948.3|10968.8|10966.8|10947.8|10945.8|341
1620720900000|2021-05-11 08:15:00|10949.8|10947.8|10950.8|10948.8|10951.3|10949.3|10938.8|10936.8|450
1620721200000|2021-05-11 08:20:00|10951.3|10949.3|10955.3|10953.3|10957.3|10955.3|10946.8|10944.8|438
1620721500000|2021-05-11 08:25:00|10954.8|10952.8|10967.3|10965.3|10970.3|10968.3|10951.3|10949.3|379
1620721800000|2021-05-11 08:30:00|10967.8|10965.8|10962.8|10960.8|10975.8|10973.8|10960.8|10958.8|398
1620722100000|2021-05-11 08:35:00|10963.3|10961.3|10969.8|10967.8|10972.3|10970.3|10960.8|10958.8|230
1620722400000|2021-05-11 08:40:00|10969.3|10967.3|10973.3|10971.3|10974.8|10972.8|10964.3|10962.3|244
1620722700000|2021-05-11 08:45:00|10972.8|10970.8|10969.3|10967.3|10977.3|10975.3|10966.8|10964.8|187
1620723000000|2021-05-11 08:50:00|10968.8|10966.8|10960.3|10958.3|10968.8|10966.8|10958.3|10956.3|361
1620723300000|2021-05-11 08:55:00|10960.8|10958.8|10950.3|10948.3|10960.8|10958.8|10949.8|10947.8|238
1620723600000|2021-05-11 09:00:00|10949.8|10947.8|10979.3|10977.3|10980.8|10978.8|10949.8|10947.8|340
1620723900000|2021-05-11 09:05:00|10978.8|10976.8|10977.3|10975.3|10984.3|10982.3|10974.8|10972.8|231
1620724200000|2021-05-11 09:10:00|10977.8|10975.8|10975.3|10973.3|10981.3|10979.3|10972.3|10970.3|217
1620724500000|2021-05-11 09:15:00|10975.8|10973.8|10981.8|10979.8|10984.3|10982.3|10971.8|10969.8|157
1620724800000|2021-05-11 09:20:00|10981.3|10979.3|10973.3|10971.3|10982.8|10980.8|10971.3|10969.3|204
1620725100000|2021-05-11 09:25:00|10972.8|10970.8|10969.3|10967.3|10978.8|10976.8|10967.8|10965.8|327
1620725400000|2021-05-11 09:30:00|10968.8|10966.8|10975.3|10973.3|10978.8|10976.8|10967.3|10965.3|128
1620725700000|2021-05-11 09:35:00|10974.8|10972.8|10975.3|10973.3|10980.8|10978.8|10972.8|10970.8|162
1620726000000|2021-05-11 09:40:00|10974.8|10972.8|10977.3|10975.3|10979.8|10977.8|10972.3|10970.3|135
1620726300000|2021-05-11 09:45:00|10977.8|10975.8|10973.8|10971.8|10978.3|10976.3|10968.8|10966.8|166
1620726600000|2021-05-11 09:50:00|10974.3|10972.3|10974.8|10972.8|10978.3|10976.3|10971.8|10969.8|129
1620726900000|2021-05-11 09:55:00|10974.3|10972.3|10969.3|10967.3|10974.8|10972.8|10966.8|10964.8|124
1620727200000|2021-05-11 10:00:00|10969.8|10967.8|10958.8|10956.8|10974.8|10972.8|10958.3|10956.3|200
1620727500000|2021-05-11 10:05:00|10959.3|10957.3|10955.8|10953.8|10961.8|10959.8|10953.8|10951.8|231
1620727800000|2021-05-11 10:10:00|10956.3|10954.3|10958.8|10956.8|10959.8|10957.8|10951.8|10949.8|179
1620728100000|2021-05-11 10:15:00|10959.3|10957.3|10971.8|10969.8|10972.3|10970.3|10957.8|10955.8|234
1620728400000|2021-05-11 10:20:00|10971.3|10969.3|10961.8|10959.8|10971.8|10969.8|10961.3|10959.3|150
1620728700000|2021-05-11 10:25:00|10961.3|10959.3|10958.3|10956.3|10963.3|10961.3|10957.8|10955.8|152
1620729000000|2021-05-11 10:30:00|10958.8|10956.8|10955.3|10953.3|10964.3|10962.3|10955.3|10953.3|133
1620729300000|2021-05-11 10:35:00|10955.8|10953.8|10958.3|10956.3|10962.8|10960.8|10954.3|10952.3|152
1620729600000|2021-05-11 10:40:00|10957.8|10955.8|10954.8|10952.8|10957.8|10955.8|10950.3|10948.3|201
1620729900000|2021-05-11 10:45:00|10955.3|10953.3|10955.3|10953.3|10957.8|10955.8|10953.8|10951.8|119
1620730200000|2021-05-11 10:50:00|10954.8|10952.8|10964.3|10962.3|10964.8|10962.8|10952.8|10950.8|107
1620730500000|2021-05-11 10:55:00|10963.8|10961.8|10969.8|10967.8|10971.8|10969.8|10959.8|10957.8|92
1620730800000|2021-05-11 11:00:00|10968.3|10966.3|10969.8|10967.8|10975.3|10973.3|10967.8|10965.8|159
1620731100000|2021-05-11 11:05:00|10969.3|10967.3|10969.8|10967.8|10972.3|10970.3|10965.3|10963.3|145
1620731400000|2021-05-11 11:10:00|10969.3|10967.3|10972.3|10970.3|10972.8|10970.8|10966.8|10964.8|85
1620731700000|2021-05-11 11:15:00|10971.8|10969.8|10966.8|10964.8|10972.3|10970.3|10965.3|10963.3|81
1620732000000|2021-05-11 11:20:00|10967.3|10965.3|10963.3|10961.3|10967.8|10965.8|10962.8|10960.8|98
1620732300000|2021-05-11 11:25:00|10962.8|10960.8|10968.3|10966.3|10969.3|10967.3|10960.3|10958.3|130
1620732600000|2021-05-11 11:30:00|10967.8|10965.8|10964.3|10962.3|10969.8|10967.8|10962.8|10960.8|118
1620732900000|2021-05-11 11:35:00|10963.8|10961.8|10968.8|10966.8|10972.8|10970.8|10962.8|10960.8|189
1620733200000|2021-05-11 11:40:00|10969.2|10967.2|10984.7|10982.7|10985.2|10983.2|10968.2|10966.2|195
1620733500000|2021-05-11 11:45:00|10985.2|10983.2|10982.2|10980.2|10988.7|10986.7|10981.7|10979.7|148
1620733800000|2021-05-11 11:50:00|10981.7|10979.7|10980.7|10978.7|10983.2|10981.2|10980.2|10978.2|59
1620734100000|2021-05-11 11:55:00|10980.2|10978.2|10975.2|10973.2|10983.2|10981.2|10973.2|10971.2|180
1620734400000|2021-05-11 12:00:00|10974.7|10972.7|10979.2|10977.2|10980.2|10978.2|10974.2|10972.2|193
1620734700000|2021-05-11 12:05:00|10979.7|10977.7|10970.2|10968.2|10980.2|10978.2|10965.2|10963.2|191
1620735000000|2021-05-11 12:10:00|10969.7|10967.7|10970.2|10968.2|10972.2|10970.2|10965.2|10963.2|322
1620735300000|2021-05-11 12:15:00|10970.7|10968.7|10963.7|10961.7|10975.2|10973.2|10963.7|10961.7|437
1620735600000|2021-05-11 12:20:00|10963.2|10961.2|10958.2|10956.2|10967.2|10965.2|10957.2|10955.2|300
1620735900000|2021-05-11 12:25:00|10957.7|10955.7|10953.2|10951.2|10961.2|10959.2|10951.2|10949.2|430
1620736200000|2021-05-11 12:30:00|10952.7|10950.7|10959.2|10957.2|10963.2|10961.2|10948.2|10946.2|242
1620736500000|2021-05-11 12:35:00|10958.7|10956.7|10966.2|10964.2|10967.2|10965.2|10956.7|10954.7|151
1620736800000|2021-05-11 12:40:00|10965.7|10963.7|10961.2|10959.2|10966.2|10964.2|10954.2|10952.2|289
1620737100000|2021-05-11 12:45:00|10961.7|10959.7|10956.2|10954.2|10962.2|10960.2|10952.2|10950.2|102
1620737400000|2021-05-11 12:50:00|10955.7|10953.7|10949.2|10947.2|10957.2|10955.2|10946.2|10944.2|259
1620737700000|2021-05-11 12:55:00|10949.7|10947.7|10942.2|10940.2|10950.2|10948.2|10942.2|10940.2|297
1620738000000|2021-05-11 13:00:00|10940.7|10938.7|10936.7|10934.7|10942.2|10940.2|10933.2|10931.2|338
1620738300000|2021-05-11 13:05:00|10937.2|10935.2|10940.7|10938.7|10940.7|10938.7|10932.2|10930.2|546
1620738600000|2021-05-11 13:10:00|10941.2|10939.2|10940.7|10938.7|10944.2|10942.2|10936.2|10934.2|286
1620738900000|2021-05-11 13:15:00|10940.2|10938.2|10953.7|10951.7|10956.2|10954.2|10939.2|10937.2|353
1620739200000|2021-05-11 13:20:00|10954.2|10952.2|10955.2|10953.2|10963.2|10961.2|10950.7|10948.7|325
1620739500000|2021-05-11 13:25:00|10955.7|10953.7|10964.7|10962.7|10966.2|10964.2|10954.2|10952.2|323
1620739800000|2021-05-11 13:30:00|10964.2|10962.2|10959.7|10957.7|10979.2|10977.2|10959.2|10957.2|1051
1620740100000|2021-05-11 13:35:00|10960.2|10958.2|10967.7|10965.7|10971.7|10969.7|10958.2|10956.2|532
1620740400000|2021-05-11 13:40:00|10967.2|10965.2|10980.2|10978.2|10984.2|10982.2|10965.7|10963.7|629
1620740700000|2021-05-11 13:45:00|10980.7|10978.7|10978.7|10976.7|10986.2|10984.2|10975.2|10973.2|511
1620741000000|2021-05-11 13:50:00|10979.2|10977.2|10976.2|10974.2|10981.2|10979.2|10972.2|10970.2|651
1620741300000|2021-05-11 13:55:00|10975.2|10973.2|10992.2|10990.2|10992.2|10990.2|10972.2|10970.2|586
1620741600000|2021-05-11 14:00:00|10991.7|10989.7|10994.2|10992.2|10997.7|10995.7|10987.7|10985.7|540
1620741900000|2021-05-11 14:05:00|10994.7|10992.7|10982.2|10980.2|10996.2|10994.2|10981.2|10979.2|499
1620742200000|2021-05-11 14:10:00|10980.9|10978.9|10986.9|10984.9|10988.9|10986.9|10980.4|10978.4|525
1620742500000|2021-05-11 14:15:00|10986.4|10984.4|10983.4|10981.4|10987.9|10985.9|10976.9|10974.9|534
1620742800000|2021-05-11 14:20:00|10983.9|10981.9|10976.4|10974.4|10992.4|10990.4|10975.9|10973.9|412
1620743100000|2021-05-11 14:25:00|10975.9|10973.9|10961.4|10959.4|10976.9|10974.9|10960.9|10958.9|1190
1620743400000|2021-05-11 14:30:00|10960.9|10958.9|10955.4|10953.4|10961.9|10959.9|10951.9|10949.9|571
1620743700000|2021-05-11 14:35:00|10955.9|10953.9|10948.9|10946.9|10955.9|10953.9|10942.9|10940.9|514
1620744000000|2021-05-11 14:40:00|10948.4|10946.4|10955.4|10953.4|10958.9|10956.9|10944.9|10942.9|363
1620744300000|2021-05-11 14:45:00|10954.4|10952.4|10959.9|10957.9|10960.9|10958.9|10945.9|10943.9|485
1620744600000|2021-05-11 14:50:00|10960.4|10958.4|10963.4|10961.4|10963.9|10961.9|10953.4|10951.4|333
1620744900000|2021-05-11 14:55:00|10962.9|10960.9|10964.4|10962.4|10971.4|10969.4|10958.9|10956.9|329
1620745200000|2021-05-11 15:00:00|10963.9|10961.9|10958.9|10956.9|10966.9|10964.9|10957.9|10955.9|317
1620745500000|2021-05-11 15:05:00|10958.4|10956.4|10964.4|10962.4|10968.9|10966.9|10954.9|10952.9|359
1620745800000|2021-05-11 15:10:00|10963.9|10961.9|10966.9|10964.9|10966.9|10964.9|10956.9|10954.9|545
1620746100000|2021-05-11 15:15:00|10965.9|10963.9|10971.4|10969.4|10974.9|10972.9|10958.9|10956.9|1534
1620746400000|2021-05-11 15:20:00|10971.9|10969.9|10984.9|10982.9|10987.9|10985.9|10970.9|10968.9|1099
1620746700000|2021-05-11 15:25:00|10983.9|10981.9|10989.4|10987.4|10989.4|10987.4|10976.9|10974.9|1479
1620747000000|2021-05-11 15:30:00|10988.9|10986.9|10995.9|10993.9|10997.9|10995.9|10987.9|10985.9|1650
1620747300000|2021-05-11 15:35:00|10997.9|10995.9|10995.9|10993.9|10999.9|10997.9|10993.9|10991.9|233
1620747600000|2021-05-11 15:40:00|10996.4|10994.4|10984.9|10982.9|10997.9|10995.9|10984.9|10982.9|200
1620747900000|2021-05-11 15:45:00|10985.4|10983.4|10992.9|10990.9|10994.9|10992.9|10983.4|10981.4|108
1620748200000|2021-05-11 15:50:00|10992.4|10990.4|10998.9|10996.9|11000.9|10998.9|10988.9|10986.9|105
1620748500000|2021-05-11 15:55:00|10999.4|10997.4|10997.9|10995.9|11002.9|11000.9|10995.4|10993.4|67
1620748800000|2021-05-11 16:00:00|10998.4|10996.4|10997.4|10995.4|11001.9|10999.9|10991.4|10989.4|92
1620749100000|2021-05-11 16:05:00|10996.9|10994.9|10994.9|10992.9|11001.4|10999.4|10993.9|10991.9|44
1620749400000|2021-05-11 16:10:00|10996.4|10994.4|10997.4|10995.4|10999.9|10997.9|10993.4|10991.4|17
1620749700000|2021-05-11 16:15:00|10997.9|10995.9|10998.9|10996.9|11002.9|11000.9|10992.9|10990.9|13
1620750000000|2021-05-11 16:20:00|10998.4|10996.4|10996.4|10994.4|10999.4|10997.4|10989.9|10987.9|13
1620750300000|2021-05-11 16:25:00|10995.9|10993.9|10989.4|10987.4|10996.4|10994.4|10987.9|10985.9|48
1620750600000|2021-05-11 16:30:00|10988.9|10986.9|10987.4|10985.4|10991.9|10989.9|10984.4|10982.4|31
1620750900000|2021-05-11 16:35:00|10987.9|10985.9|10992.9|10990.9|10994.9|10992.9|10985.4|10983.4|22
1620751200000|2021-05-11 16:40:00|10992.4|10990.4|10984.9|10982.9|10994.9|10992.9|10983.9|10981.9|10
1620751500000|2021-05-11 16:45:00|10985.4|10983.4|10984.9|10982.9|10986.9|10984.9|10981.9|10979.9|19
1620751800000|2021-05-11 16:50:00|10985.4|10983.4|10977.4|10975.4|10985.9|10983.9|10975.4|10973.4|57
1620752100000|2021-05-11 16:55:00|10977.9|10975.9|10983.4|10981.4|10983.4|10981.4|10977.9|10975.9|13
1620752400000|2021-05-11 17:00:00|10982.9|10980.9|10992.4|10990.4|10992.9|10990.9|10981.4|10979.4|36
1620752700000|2021-05-11 17:05:00|10991.9|10989.9|10994.4|10992.4|10994.9|10992.9|10988.4|10986.4|30
1620753000000|2021-05-11 17:10:00|10993.9|10991.9|10989.4|10987.4|10995.4|10993.4|10987.9|10985.9|15
1620753300000|2021-05-11 17:15:00|10989.9|10987.9|10996.9|10994.9|10998.9|10996.9|10987.4|10985.4|14
1620753600000|2021-05-11 17:20:00|10997.4|10995.4|11000.9|10998.9|11000.9|10998.9|10995.9|10993.9|18
1620753900000|2021-05-11 17:25:00|11001.4|10999.4|11008.4|11006.4|11008.9|11006.9|10999.9|10997.9|31
1620754200000|2021-05-11 17:30:00|11008.9|11006.9|11012.9|11010.9|11012.9|11010.9|11007.4|11005.4|10
1620754500000|2021-05-11 17:35:00|11013.4|11011.4|11018.4|11016.4|11018.9|11016.9|11011.9|11009.9|124
1620754800000|2021-05-11 17:40:00|11018.9|11016.9|11020.9|11018.9|11020.9|11018.9|11016.9|11014.9|24
1620755100000|2021-05-11 17:45:00|11020.4|11018.4|11017.4|11015.4|11022.9|11020.9|11016.9|11014.9|65
1620755400000|2021-05-11 17:50:00|11017.9|11015.9|11005.4|11003.4|11018.9|11016.9|11004.9|11002.9|39
1620755700000|2021-05-11 17:55:00|11005.9|11003.9|11014.4|11012.4|11015.4|11013.4|11005.4|11003.4|18
1620756000000|2021-05-11 18:00:00|11014.9|11012.9|11017.9|11015.9|11019.4|11017.4|11011.4|11009.4|22
1620756300000|2021-05-11 18:05:00|11018.4|11016.4|11009.4|11007.4|11021.4|11019.4|11007.9|11005.9|18
1620756600000|2021-05-11 18:10:00|11010.4|11008.4|11005.4|11003.4|11012.4|11010.4|11004.4|11002.4|21
1620756900000|2021-05-11 18:15:00|11004.9|11002.9|11007.9|11005.9|11008.9|11006.9|11002.9|11000.9|49
1620757200000|2021-05-11 18:20:00|11008.4|11006.4|11012.4|11010.4|11013.4|11011.4|11006.4|11004.4|18
1620757500000|2021-05-11 18:25:00|11011.9|11009.9|11024.9|11022.9|11025.9|11023.9|11009.4|11007.4|19
1620757800000|2021-05-11 18:30:00|11024.4|11022.4|11011.4|11009.4|11024.4|11022.4|11004.9|11002.9|42
1620758100000|2021-05-11 18:35:00|11011.9|11009.9|11003.4|11001.4|11014.4|11012.4|11000.9|10998.9|28
1620758400000|2021-05-11 18:40:00|11003.9|11001.9|11005.4|11003.4|11006.4|11004.4|10997.9|10995.9|24
1620758700000|2021-05-11 18:45:00|11005.9|11003.9|11012.9|11010.9|11012.9|11010.9|11002.9|11000.9|28
1620759000000|2021-05-11 18:50:00|11010.9|11008.9|11008.4|11006.4|11013.9|11011.9|11003.4|11001.4|31
1620759300000|2021-05-11 18:55:00|11008.9|11006.9|11007.9|11005.9|11012.9|11010.9|11004.9|11002.9|5
1620759600000|2021-05-11 19:00:00|11008.9|11006.9|11011.9|11009.9|11017.4|11015.4|11006.9|11004.9|12
1620759900000|2021-05-11 19:05:00|11011.4|11009.4|11008.4|11006.4|11015.4|11013.4|11006.4|11004.4|20
1620760200000|2021-05-11 19:10:00|11008.9|11006.9|11003.9|11001.9|11013.4|11011.4|11002.9|11000.9|66
1620760500000|2021-05-11 19:15:00|11004.4|11002.4|11019.4|11017.4|11019.4|11017.4|11002.9|11000.9|9
1620760800000|2021-05-11 19:20:00|11019.9|11017.9|11019.4|11017.4|11021.4|11019.4|11016.4|11014.4|14
1620761100000|2021-05-11 19:25:00|11019.9|11017.9|11020.4|11018.4|11026.9|11024.9|11019.9|11017.9|50
1620761400000|2021-05-11 19:30:00|11019.9|11017.9|11005.9|11003.9|11022.4|11020.4|11005.4|11003.4|40
1620761700000|2021-05-11 19:35:00|11005.4|11003.4|10999.9|10997.9|11006.4|11004.4|10997.4|10995.4|33
1620762000000|2021-05-11 19:40:00|11000.4|10998.4|11004.9|11002.9|11006.4|11004.4|10998.9|10996.9|5
1620762300000|2021-05-11 19:45:00|11004.4|11002.4|11014.4|11012.4|11016.9|11014.9|11003.9|11001.9|28
1620762600000|2021-05-11 19:50:00|11014.9|11012.9|11010.4|11008.4|11019.4|11017.4|11010.4|11008.4|31
1620762900000|2021-05-11 19:55:00|11009.9|11007.9|11022.4|11016.4|11022.6|11016.6|11003.9|11001.9|55
1620763200000|2021-05-11 20:00:00|11022.5|11016.5|11009.9|11003.9|11026.9|11020.9|11009.4|11003.4|0
1620763500000|2021-05-11 20:05:00|11010|11004|11015.9|11009.9|11015.9|11009.9|11006.2|11000.2|0
1620763800000|2021-05-11 20:10:00|11015.8|11009.8|11006.2|11000.2|11017.6|11011.6|11004.6|10998.6|0
1620764100000|2021-05-11 20:15:00|11006.4|11000.4|11005.6|10999.6|11007.1|11001.1|11004.8|10998.8|0
1620764400000|2021-05-11 20:20:00|11005.4|10999.4|11005.6|10999.6|11005.8|10999.8|11005.2|10999.2|0
1620764700000|2021-05-11 20:25:00|11005.4|10999.4|11008.4|11002.4|11008.6|11002.6|11005.4|10999.4|0
1620765000000|2021-05-11 20:30:00|11008.3|11002.3|11005.1|10999.1|11008.3|11002.3|11004.6|10998.6|0
1620765300000|2021-05-11 20:35:00|11005|10999|11003.3|10997.3|11005.5|10999.5|11003.3|10997.3|0
1620765600000|2021-05-11 20:40:00|11003.4|10997.4|11004.5|10998.5|11008|11002|11003.3|10997.3|0
1620765900000|2021-05-11 20:45:00|11004.4|10998.4|11007|11001|11008.7|11002.7|11003.3|10997.3|0
1620766200000|2021-05-11 20:50:00|11007.1|11001.1|11007|11001|11008.7|11002.7|11006.5|11000.5|0
1620766500000|2021-05-11 20:55:00|11007.1|11001.1|11009.1|11003.1|11010.2|11004.2|11006.5|11000.5|0
1620766800000|2021-05-11 21:00:00|11008.9|11002.9|11009.4|11003.4|11009.8|11003.8|11008.9|11002.9|0
1620767100000|2021-05-11 21:05:00|11009.1|11003.1|11009.1|11003.1|11009.4|11003.4|11009.1|11003.1|0
1620767400000|2021-05-11 21:10:00|11009.4|11003.4|11009.1|11003.1|11009.4|11003.4|11009.1|11003.1|0
1620767700000|2021-05-11 21:15:00|11009.4|11003.4|11009.4|11003.4|11009.4|11003.4|11009.4|11003.4|0
1620768000000|2021-05-11 21:20:00|11009.8|11003.8|11009.1|11003.1|11009.8|11003.8|11009.1|11003.1|0
1620768300000|2021-05-11 21:25:00|11008.1|11002.1|11007.7|11001.7|11008.7|11002.7|11006.6|11000.6|0
1620768600000|2021-05-11 21:30:00|11007.9|11001.9|11008.1|11002.1|11008.1|11002.1|11007.7|11001.7|0
1620768900000|2021-05-11 21:35:00|11007.9|11001.9|11007.7|11001.7|11008.1|11002.1|11007.1|11001.1|0
1620769200000|2021-05-11 21:40:00|11007.9|11001.9|11008.1|11002.1|11008.1|11002.1|11007.9|11001.9|0
1620769500000|2021-05-11 21:45:00|11007.9|11001.9|11007.5|11001.5|11008.1|11002.1|11007.1|11001.1|0
1620769800000|2021-05-11 21:50:00|11007.3|11001.3|11008.1|11002.1|11008.3|11002.3|11007.3|11001.3|0
1620770100000|2021-05-11 21:55:00|11008.3|11002.3|11008.3|11002.3|11008.7|11002.7|11008.3|11002.3|0
1620770400000|2021-05-11 22:00:00|11008.4|11002.4|11007.8|11001.8|11011.5|11005.5|11005.8|10999.8|0
1620770700000|2021-05-11 22:05:00|11007.9|11001.9|11010.5|11004.5|11011|11005|11007.9|11001.9|0
1620771000000|2021-05-11 22:10:00|11010.7|11004.7|11011.5|11005.5|11011.5|11005.5|11010|11004|0
1620771300000|2021-05-11 22:15:00|11011.7|11005.7|11013.7|11007.7|11013.7|11007.7|11011.7|11005.7|0
1620771600000|2021-05-11 22:20:00|11013.4|11007.4|11012.7|11006.7|11013.4|11007.4|11012|11006|0
1620771900000|2021-05-11 22:25:00|11012.9|11006.9|11013.7|11007.7|11013.7|11007.7|11012|11006|0
1620772200000|2021-05-11 22:30:00|11013.8|11007.8|11010.5|11004.5|11015.2|11009.2|11007.3|11001.3|0
1620772500000|2021-05-11 22:35:00|11010.7|11004.7|11012|11006|11013.2|11007.2|11010.7|11004.7|0
1620772800000|2021-05-11 22:40:00|11012.4|11006.4|11013.2|11007.2|11013.7|11007.7|11012|11006|0
1620773100000|2021-05-11 22:45:00|11013.4|11007.4|11013.7|11007.7|11014.2|11008.2|11012|11006|0
1620773400000|2021-05-11 22:50:00|11013.6|11007.6|11012.7|11006.7|11013.7|11007.7|11012.7|11006.7|0
1620773700000|2021-05-11 22:55:00|11012.9|11006.9|11011.5|11005.5|11013.2|11007.2|11010|11004|0
1620774000000|2021-05-11 23:00:00|11011.7|11005.7|11007.3|11001.3|11012|11006|11004.8|10998.8|0
1620774300000|2021-05-11 23:05:00|11007.5|11001.5|11003.5|10997.5|11008.5|11002.5|11002.5|10996.5|0
1620774600000|2021-05-11 23:10:00|11003.6|10997.6|11007.3|11001.3|11007.3|11001.3|11003.5|10997.5|0
1620774900000|2021-05-11 23:15:00|11007.2|11001.2|11007.8|11001.8|11009|11003|11005.8|10999.8|0
1620775200000|2021-05-11 23:20:00|11007.9|11001.9|11009|11003|11010.5|11004.5|11007.8|11001.8|0
1620775500000|2021-05-11 23:25:00|11009.2|11003.2|11010.5|11004.5|11011.5|11005.5|11009|11003|0
1620775800000|2021-05-11 23:30:00|11010.7|11004.7|11011|11005|11011|11005|11009.5|11003.5|0
1620776100000|2021-05-11 23:35:00|11010.9|11004.9|11013.2|11007.2|11015.2|11009.2|11009|11003|0
1620776400000|2021-05-11 23:40:00|11012.9|11006.9|11015.2|11009.2|11015.2|11009.2|11012.7|11006.7|0
1620776700000|2021-05-11 23:45:00|11015.3|11009.3|11016.4|11010.4|11016.9|11010.9|11012|11006|0
1620777000000|2021-05-11 23:50:00|11016.3|11010.3|11019.3|11013.3|11019.8|11013.8|11014.2|11008.2|0
1620777300000|2021-05-11 23:55:00|11019.4|11013.4|11022|11016|11022|11016|11018.8|11012.8|0
1620777600000|2021-05-12 00:00:00|11022.1|11016.1|11023.5|11017.5|11024.7|11018.7|11021|11015|0
1620777900000|2021-05-12 00:05:00|11023.6|11017.6|11026.2|11020.2|11030.5|11024.5|11023.5|11017.5|0
1620778200000|2021-05-12 00:10:00|11026.3|11020.3|11032.6|11026.6|11033.1|11027.1|11026.2|11020.2|0
1620778500000|2021-05-12 00:15:00|11032.7|11026.7|11041.9|11035.9|11044.1|11038.1|11032.4|11026.4|0
1620778800000|2021-05-12 00:20:00|11041.8|11035.8|11035.1|11029.1|11041.8|11035.8|11035.1|11029.1|0
1620779100000|2021-05-12 00:25:00|11035.5|11029.5|11018.8|11012.8|11037.3|11031.3|11018.8|11012.8|0
1620779400000|2021-05-12 00:30:00|11018.7|11012.7|11017.6|11011.6|11019.9|11013.9|11009.2|11003.2|0
1620779700000|2021-05-12 00:35:00|11018|11012|11008.2|11002.2|11019.9|11013.9|11007.1|11001.1|0
1620780000000|2021-05-12 00:40:00|11008.6|11002.6|10980.1|10974.1|11010.4|11004.4|10980|10974|0
1620780300000|2021-05-12 00:45:00|10980|10974|10982.9|10976.9|10991.5|10985.5|10973.8|10967.8|0
1620780600000|2021-05-12 00:50:00|10982.8|10976.8|10987.3|10981.3|10989.6|10983.6|10980.6|10974.6|0
1620780900000|2021-05-12 00:55:00|10986.9|10980.9|10983|10977|10987.4|10981.4|10975|10969|0
1620781200000|2021-05-12 01:00:00|10982.9|10976.9|10978.5|10972.5|10983|10977|10973.9|10967.9|0
1620781500000|2021-05-12 01:05:00|10978.4|10972.4|10994.5|10988.5|10996.8|10990.8|10976.2|10970.2|0
1620781800000|2021-05-12 01:10:00|10994.6|10988.6|10988.7|10982.7|10994.6|10988.6|10987.6|10981.6|0
1620782100000|2021-05-12 01:15:00|10989.1|10983.1|10999.4|10993.4|10999.4|10993.4|10987.6|10981.6|0
1620782400000|2021-05-12 01:20:00|10999.5|10993.5|10999.3|10993.3|10999.5|10993.5|10994.7|10988.7|0
1620782700000|2021-05-12 01:25:00|10999.4|10993.4|10994.8|10988.8|10999.4|10993.4|10994.8|10988.8|0
1620783000000|2021-05-12 01:30:00|10994.9|10988.9|10990.1|10984.1|11001.8|10995.8|10987.8|10981.8|0
1620783300000|2021-05-12 01:35:00|10990|10984|10990.1|10984.1|10990.2|10984.2|10983.1|10977.1|0
1620783600000|2021-05-12 01:40:00|10990.2|10984.2|10992.6|10986.6|10999.6|10993.6|10985.5|10979.5|0
1620783900000|2021-05-12 01:45:00|10992.5|10986.5|10990.3|10984.3|10992.7|10986.7|10987.9|10981.9|0
1620784200000|2021-05-12 01:50:00|10990.4|10984.4|10980.9|10974.9|10992.8|10986.8|10978.7|10972.7|0
1620784500000|2021-05-12 01:55:00|10980.5|10974.5|10983.3|10977.3|10987.7|10981.7|10979.8|10973.8|0
1620784800000|2021-05-12 02:00:00|10983.2|10977.2|10992.9|10986.9|10995.2|10989.2|10981|10975|0
1620785100000|2021-05-12 02:05:00|10992.8|10986.8|10997.2|10991.2|10999.4|10993.4|10990.4|10984.4|0
1620785400000|2021-05-12 02:10:00|10997.1|10991.1|10998.9|10992.9|11001.8|10995.8|10996.6|10990.6|0
1620785700000|2021-05-12 02:15:00|10998.8|10992.8|10994.5|10988.5|10999.1|10993.1|10992.1|10986.1|0
1620786000000|2021-05-12 02:20:00|10994.9|10988.9|10996.7|10990.7|10996.8|10990.8|10992.1|10986.1|0
1620786300000|2021-05-12 02:25:00|10996.8|10990.8|10996.7|10990.7|11003.7|10997.7|10996.7|10990.7|0
1620786600000|2021-05-12 02:30:00|10996.8|10990.8|10992|10986|10999.2|10993.2|10989.7|10983.7|0
1620786900000|2021-05-12 02:35:00|10991.9|10985.9|10994.2|10988.2|10996.6|10990.6|10989.7|10983.7|0
1620787200000|2021-05-12 02:40:00|10994.3|10988.3|10991.1|10985.1|10994.3|10988.3|10988.6|10982.6|0
1620787500000|2021-05-12 02:45:00|10991|10985|10991|10985|10993.5|10987.5|10988.8|10982.8|0
1620787800000|2021-05-12 02:50:00|10991.1|10985.1|10993.3|10987.3|10995.7|10989.7|10991|10985|0
1620788100000|2021-05-12 02:55:00|10993.4|10987.4|10990.8|10984.8|10993.4|10987.4|10990.8|10984.8|0
1620788400000|2021-05-12 03:00:00|10990.9|10984.9|10993.3|10987.3|10993.3|10987.3|10986.2|10980.2|0
1620788700000|2021-05-12 03:05:00|10993.4|10987.4|10995.8|10989.8|10995.8|10989.8|10986.5|10980.5|0
1620789000000|2021-05-12 03:10:00|10995.7|10989.7|10988.9|10982.9|10995.8|10989.8|10988.9|10982.9|0
1620789300000|2021-05-12 03:15:00|10988.8|10982.8|10986.5|10980.5|10991.2|10985.2|10986.3|10980.3|0
1620789600000|2021-05-12 03:20:00|10986.6|10980.6|10979.4|10973.4|10988.8|10982.8|10974.8|10968.8|0
1620789900000|2021-05-12 03:25:00|10979.3|10973.3|10984.3|10978.3|10986.7|10980.7|10979.3|10973.3|0
1620790200000|2021-05-12 03:30:00|10984.2|10978.2|10984.4|10978.4|10989|10983|10979.8|10973.8|0
1620790500000|2021-05-12 03:35:00|10984.3|10978.3|10968|10962|10984.4|10978.4|10965.6|10959.6|0
1620790800000|2021-05-12 03:40:00|10968.8|10962.8|10968|10962|10972.6|10966.6|10964.4|10958.4|0
1620791100000|2021-05-12 03:45:00|10967.9|10961.9|10956.1|10950.1|10967.9|10961.9|10951.4|10945.4|0
1620791400000|2021-05-12 03:50:00|10956.2|10950.2|10958.4|10952.4|10958.5|10952.5|10953.8|10947.8|0
1620791700000|2021-05-12 03:55:00|10958.5|10952.5|10945.2|10939.2|10958.5|10952.5|10942.6|10936.6|0
1620792000000|2021-05-12 04:00:00|10945.3|10939.3|10948.6|10942.6|10949.9|10943.9|10945.2|10939.2|0
1620792300000|2021-05-12 04:05:00|10948.5|10942.5|10941.7|10935.7|10948.7|10942.7|10941.5|10935.5|0
1620792600000|2021-05-12 04:10:00|10941.8|10935.8|10943.9|10937.9|10944.1|10938.1|10939.2|10933.2|0
1620792900000|2021-05-12 04:15:00|10944.1|10938.1|10939.1|10933.1|10946.3|10940.3|10939.1|10933.1|0
1620793200000|2021-05-12 04:20:00|10939.2|10933.2|10941.8|10935.8|10943.9|10937.9|10936.5|10930.5|0
1620793500000|2021-05-12 04:25:00|10944|10938|10944.8|10938.8|10947|10941|10941.9|10935.9|0
1620793800000|2021-05-12 04:30:00|10944.9|10938.9|10956.9|10950.9|10957|10951|10944.9|10938.9|0
1620794100000|2021-05-12 04:35:00|10957|10951|10948.6|10942.6|10957.1|10951.1|10947.1|10941.1|0
1620794400000|2021-05-12 04:40:00|10948.7|10942.7|10945.2|10939.2|10949.8|10943.8|10940.7|10934.7|0
1620794700000|2021-05-12 04:45:00|10945.1|10939.1|10948|10942|10948|10942|10940.6|10934.6|0
1620795000000|2021-05-12 04:50:00|10947.9|10941.9|10955.3|10949.3|10955.3|10949.3|10947.9|10941.9|0
1620795300000|2021-05-12 04:55:00|10955.4|10949.4|10960.2|10954.2|10960.2|10954.2|10955.4|10949.4|0
1620795600000|2021-05-12 05:00:00|10960.1|10954.1|10969.8|10963.8|10969.8|10963.8|10960|10954|0
1620795900000|2021-05-12 05:05:00|10970.6|10964.6|10983.1|10977.1|10983.1|10977.1|10969.6|10963.6|0
1620796200000|2021-05-12 05:10:00|10983.2|10977.2|10980.7|10974.7|10985.5|10979.5|10978.2|10972.2|0
1620796500000|2021-05-12 05:15:00|10980.8|10974.8|10980.4|10974.4|10983.1|10977.1|10978.2|10972.2|0
1620796800000|2021-05-12 05:20:00|10980.5|10974.5|10979.8|10973.8|10982.6|10976.6|10977.6|10971.6|0
1620797100000|2021-05-12 05:25:00|10979.9|10973.9|10986.7|10980.7|10987|10981|10979.8|10973.8|0
1620797400000|2021-05-12 05:30:00|10986.8|10980.8|10982|10976|10986.8|10980.8|10981.7|10975.7|0
1620797700000|2021-05-12 05:35:00|10982.1|10976.1|10984.6|10978.6|10987.1|10981.1|10982.1|10976.1|0
1620798000000|2021-05-12 05:40:00|10984.7|10978.7|10977.2|10971.2|10984.8|10978.8|10974.9|10968.9|0
1620798300000|2021-05-12 05:45:00|10977.3|10971.3|10972.8|10966.8|10981.8|10975.8|10972.5|10966.5|0
1620798600000|2021-05-12 05:50:00|10972.7|10966.7|10970.4|10964.4|10975.2|10969.2|10968|10962|0
1620798900000|2021-05-12 05:55:00|10970.3|10964.3|10961.4|10955.4|10970.3|10964.3|10961.4|10955.4|0
1620799200000|2021-05-12 06:00:00|10967.9|10965.9|10961.4|10959.4|10977.9|10975.9|10947.4|10945.4|146
1620799500000|2021-05-12 06:05:00|10961.9|10959.9|10973.4|10971.4|10975.4|10973.4|10961.9|10959.9|118
1620799800000|2021-05-12 06:10:00|10971.4|10969.4|10982.9|10980.9|10985.4|10983.4|10970.9|10968.9|64
1620800100000|2021-05-12 06:15:00|10982.4|10980.4|10993.9|10991.9|10993.9|10991.9|10982.4|10980.4|27
1620800400000|2021-05-12 06:20:00|10993.4|10991.4|10999.4|10997.4|11001.4|10999.4|10989.9|10987.9|48
1620800700000|2021-05-12 06:25:00|10998.9|10996.9|11001.4|10999.4|11004.4|11002.4|10998.9|10996.9|37
1620801000000|2021-05-12 06:30:00|11000.9|10998.9|10998.9|10996.9|11006.4|11004.4|10998.4|10996.4|56
1620801300000|2021-05-12 06:35:00|10998.4|10996.4|11006.4|11004.4|11006.9|11004.9|10998.4|10996.4|40
1620801600000|2021-05-12 06:40:00|11006.9|11004.9|11001.9|10999.9|11006.9|11004.9|11000.9|10998.9|17
1620801900000|2021-05-12 06:45:00|11002.4|11000.4|10994.4|10992.4|11004.4|11002.4|10993.4|10991.4|33
1620802200000|2021-05-12 06:50:00|10994.9|10992.9|11006.4|11004.4|11009.4|11007.4|10994.9|10992.9|86
1620802500000|2021-05-12 06:55:00|11006.9|11004.9|11013.4|11011.4|11013.4|11011.4|11006.9|11004.9|49
1620802800000|2021-05-12 07:00:00|11011.9|11009.9|11010.9|11008.9|11021.9|11019.9|11006.4|11004.4|1310
1620803100000|2021-05-12 07:05:00|11011.4|11009.4|11017.4|11015.4|11029.9|11027.9|11007.4|11005.4|664
1620803400000|2021-05-12 07:10:00|11016.9|11014.9|11000.4|10998.4|11018.4|11016.4|10997.9|10995.9|531
1620803700000|2021-05-12 07:15:00|10999.9|10997.9|11006.9|11004.9|11009.9|11007.9|10998.9|10996.9|471
1620804000000|2021-05-12 07:20:00|11007.4|11005.4|11024.9|11022.9|11026.9|11024.9|11006.9|11004.9|359
1620804300000|2021-05-12 07:25:00|11024.4|11022.4|11025.4|11023.4|11026.9|11024.9|11013.9|11011.9|254
1620804600000|2021-05-12 07:30:00|11025.9|11023.9|11017.4|11015.4|11028.4|11026.4|11016.9|11014.9|327
1620804900000|2021-05-12 07:35:00|11016.9|11014.9|11018.9|11016.9|11024.9|11022.9|11014.4|11012.4|343
1620805200000|2021-05-12 07:40:00|11019.7|11017.7|11020.2|11018.2|11024.2|11022.2|11014.2|11012.2|486
1620805500000|2021-05-12 07:45:00|11019.7|11017.7|11033.7|11031.7|11033.7|11031.7|11017.7|11015.7|384
1620805800000|2021-05-12 07:50:00|11033.2|11031.2|11036.7|11034.7|11041.7|11039.7|11032.2|11030.2|375
1620806100000|2021-05-12 07:55:00|11036.2|11034.2|11028.7|11026.7|11038.7|11036.7|11025.7|11023.7|336
1620806400000|2021-05-12 08:00:00|11029.2|11027.2|11027.2|11025.2|11034.2|11032.2|11027.2|11025.2|246
1620806700000|2021-05-12 08:05:00|11026.7|11024.7|11019.7|11017.7|11029.7|11027.7|11019.7|11017.7|275
1620807000000|2021-05-12 08:10:00|11017.7|11015.7|11009.2|11007.2|11020.7|11018.7|11008.2|11006.2|263
1620807300000|2021-05-12 08:15:00|11009.7|11007.7|11005.7|11003.7|11013.2|11011.2|11000.7|10998.7|217
1620807600000|2021-05-12 08:20:00|11004.7|11002.7|11007.2|11005.2|11007.7|11005.7|10999.7|10997.7|137
1620807900000|2021-05-12 08:25:00|11006.7|11004.7|10999.2|10997.2|11006.7|11004.7|10995.7|10993.7|238
1620808200000|2021-05-12 08:30:00|10999.7|10997.7|11003.2|11001.2|11007.2|11005.2|10996.7|10994.7|208
1620808500000|2021-05-12 08:35:00|11002.7|11000.7|11014.7|11012.7|11018.7|11016.7|11001.7|10999.7|361
1620808800000|2021-05-12 08:40:00|11014.2|11012.2|11014.7|11012.7|11015.2|11013.2|11006.2|11004.2|226
1620809100000|2021-05-12 08:45:00|11015.2|11013.2|11018.7|11016.7|11020.2|11018.2|11015.2|11013.2|233
1620809400000|2021-05-12 08:50:00|11018.2|11016.2|11017.7|11015.7|11021.7|11019.7|11012.7|11010.7|213
1620809700000|2021-05-12 08:55:00|11018.2|11016.2|11018.7|11016.7|11021.7|11019.7|11012.7|11010.7|281
1620810000000|2021-05-12 09:00:00|11019.2|11017.2|11015.2|11013.2|11020.2|11018.2|11012.7|11010.7|106
1620810300000|2021-05-12 09:05:00|11015.7|11013.7|11013.2|11011.2|11018.2|11016.2|11008.7|11006.7|151
1620810600000|2021-05-12 09:10:00|11013.7|11011.7|11025.2|11023.2|11025.2|11023.2|11012.7|11010.7|179
1620810900000|2021-05-12 09:15:00|11024.7|11022.7|11026.7|11024.7|11032.2|11030.2|11023.7|11021.7|150
1620811200000|2021-05-12 09:20:00|11026.2|11024.2|11034.2|11032.2|11035.7|11033.7|11025.2|11023.2|210
1620811500000|2021-05-12 09:25:00|11033.7|11031.7|11034.2|11032.2|11039.7|11037.7|11033.2|11031.2|223
1620811800000|2021-05-12 09:30:00|11033.7|11031.7|11029.7|11027.7|11038.2|11036.2|11029.2|11027.2|159
1620812100000|2021-05-12 09:35:00|11030.2|11028.2|11033.7|11031.7|11034.2|11032.2|11025.7|11023.7|188
1620812400000|2021-05-12 09:40:00|11033.2|11031.2|11027.2|11025.2|11036.7|11034.7|11025.7|11023.7|238
1620812700000|2021-05-12 09:45:00|11026.7|11024.7|11026.2|11024.2|11030.7|11028.7|11022.7|11020.7|231
1620813000000|2021-05-12 09:50:00|11025.7|11023.7|11029.2|11027.2|11031.2|11029.2|11021.7|11019.7|151
1620813300000|2021-05-12 09:55:00|11029.7|11027.7|11027.7|11025.7|11031.7|11029.7|11025.7|11023.7|203
1620813600000|2021-05-12 10:00:00|11027.2|11025.2|11029.2|11027.2|11029.7|11027.7|11023.2|11021.2|185
1620813900000|2021-05-12 10:05:00|11028.7|11026.7|11039.2|11037.2|11039.7|11037.7|11027.7|11025.7|238
1620814200000|2021-05-12 10:10:00|11039.7|11037.7|11040.7|11038.7|11043.7|11041.7|11034.7|11032.7|170
1620814500000|2021-05-12 10:15:00|11041.2|11039.2|11033.7|11031.7|11041.7|11039.7|11032.2|11030.2|109
1620814800000|2021-05-12 10:20:00|11034.2|11032.2|11033.2|11031.2|11037.7|11035.7|11030.7|11028.7|69
1620815100000|2021-05-12 10:25:00|11033.7|11031.7|11042.2|11040.2|11042.7|11040.7|11033.2|11031.2|110
1620815400000|2021-05-12 10:30:00|11041.7|11039.7|11047.2|11045.2|11047.7|11045.7|11040.7|11038.7|121
1620815700000|2021-05-12 10:35:00|11047.7|11045.7|11049.2|11047.2|11053.7|11051.7|11047.7|11045.7|164
1620816000000|2021-05-12 10:40:00|11049.7|11047.7|11045.2|11043.2|11052.7|11050.7|11044.7|11042.7|86
1620816300000|2021-05-12 10:45:00|11044.7|11042.7|11044.2|11042.2|11045.7|11043.7|11032.7|11030.7|219
1620816600000|2021-05-12 10:50:00|11043.7|11041.7|11031.7|11029.7|11045.2|11043.2|11029.2|11027.2|221
1620816900000|2021-05-12 10:55:00|11032.2|11030.2|11021.2|11019.2|11035.2|11033.2|11021.2|11019.2|185
1620817200000|2021-05-12 11:00:00|11022.7|11020.7|11027.2|11025.2|11027.2|11025.2|11019.7|11017.7|165
1620817500000|2021-05-12 11:05:00|11026.7|11024.7|11024.2|11022.2|11028.2|11026.2|11021.2|11019.2|85
1620817800000|2021-05-12 11:10:00|11023.7|11021.7|11021.2|11019.2|11025.2|11023.2|11019.7|11017.7|56
1620818100000|2021-05-12 11:15:00|11021.7|11019.7|11025.2|11023.2|11026.7|11024.7|11015.7|11013.7|139
1620818400000|2021-05-12 11:20:00|11024.7|11022.7|11024.2|11022.2|11029.7|11027.7|11020.7|11018.7|148
1620818700000|2021-05-12 11:25:00|11024.7|11022.7|11025.7|11023.7|11027.2|11025.2|11023.2|11021.2|62
1620819000000|2021-05-12 11:30:00|11025.2|11023.2|11031.2|11029.2|11031.7|11029.7|11024.2|11022.2|72
1620819300000|2021-05-12 11:35:00|11030.7|11028.7|11030.2|11028.2|11033.2|11031.2|11028.7|11026.7|40
1620819600000|2021-05-12 11:40:00|11030.7|11028.7|11029.2|11027.2|11034.2|11032.2|11028.2|11026.2|41
1620819900000|2021-05-12 11:45:00|11029.7|11027.7|11026.2|11024.2|11030.7|11028.7|11025.2|11023.2|49
1620820200000|2021-05-12 11:50:00|11026.7|11024.7|11024.7|11022.7|11027.7|11025.7|11020.7|11018.7|80
1620820500000|2021-05-12 11:55:00|11024.2|11022.2|11026.7|11024.7|11029.2|11027.2|11023.2|11021.2|63
1620820800000|2021-05-12 12:00:00|11026.2|11024.2|11030.2|11028.2|11030.2|11028.2|11023.7|11021.7|646
1620821100000|2021-05-12 12:05:00|11029.7|11027.7|11032.2|11030.2|11032.7|11030.7|11028.2|11026.2|48
1620821400000|2021-05-12 12:10:00|11032.7|11030.7|11042.2|11040.2|11042.2|11040.2|11032.2|11030.2|152
1620821700000|2021-05-12 12:15:00|11041.7|11039.7|11040.2|11038.2|11044.7|11042.7|11040.2|11038.2|129
1620822000000|2021-05-12 12:20:00|11040.7|11038.7|11038.7|11036.7|11044.2|11042.2|11038.2|11036.2|165
1620822300000|2021-05-12 12:25:00|11039.2|11037.2|11041.2|11039.2|11044.2|11042.2|11039.2|11037.2|97
1620822600000|2021-05-12 12:30:00|11040.7|11038.7|11004.2|11002.2|11040.7|11038.7|10980.7|10978.7|2196
1620822900000|2021-05-12 12:35:00|11005.2|11003.2|11010.2|11008.2|11017.7|11015.7|11002.7|11000.7|684
1620823200000|2021-05-12 12:40:00|11010.7|11008.7|11028.7|11026.7|11028.7|11026.7|11001.2|10999.2|531
1620823500000|2021-05-12 12:45:00|11029.2|11027.2|11016.7|11014.7|11029.7|11027.7|11015.7|11013.7|300
1620823800000|2021-05-12 12:50:00|11016.2|11014.2|11012.2|11010.2|11023.7|11021.7|11011.2|11009.2|373
1620824100000|2021-05-12 12:55:00|11011.7|11009.7|11023.7|11021.7|11024.7|11022.7|11006.2|11004.2|458
1620824400000|2021-05-12 13:00:00|11024.2|11022.2|11022.2|11020.2|11025.2|11023.2|11014.7|11012.7|292
1620824700000|2021-05-12 13:05:00|11022.7|11020.7|11020.7|11018.7|11023.7|11021.7|11015.2|11013.2|231
1620825000000|2021-05-12 13:10:00|11021.2|11019.2|11009.7|11007.7|11021.2|11019.2|11009.2|11007.2|155
1620825300000|2021-05-12 13:15:00|11010.2|11008.2|11014.2|11012.2|11014.7|11012.7|11007.2|11005.2|381
1620825600000|2021-05-12 13:20:00|11014.7|11012.7|11014.2|11012.2|11016.2|11014.2|11011.2|11009.2|232
1620825900000|2021-05-12 13:25:00|11013.7|11011.7|11024.7|11022.7|11026.2|11024.2|11012.2|11010.2|255
1620826200000|2021-05-12 13:30:00|11024.2|11022.2|11043.7|11041.7|11044.2|11042.2|11023.2|11021.2|609
1620826500000|2021-05-12 13:35:00|11044.2|11042.2|11059.2|11057.2|11062.7|11060.7|11043.2|11041.2|944
1620826800000|2021-05-12 13:40:00|11060.2|11058.2|11058.2|11056.2|11061.7|11059.7|11052.2|11050.2|648
1620827100000|2021-05-12 13:45:00|11058.7|11056.7|11057.2|11055.2|11071.2|11069.2|11053.2|11051.2|640
1620827400000|2021-05-12 13:50:00|11058.2|11056.2|11046.7|11044.7|11060.7|11058.7|11046.2|11044.2|344
1620827700000|2021-05-12 13:55:00|11047.2|11045.2|11049.2|11047.2|11056.2|11054.2|11044.2|11042.2|271
1620828000000|2021-05-12 14:00:00|11048.7|11046.7|11048.2|11046.2|11051.7|11049.7|11042.2|11040.2|561
1620828300000|2021-05-12 14:05:00|11047.2|11045.2|11056.2|11054.2|11057.2|11055.2|11047.2|11045.2|248
1620828600000|2021-05-12 14:10:00|11055.3|11053.3|11052.3|11050.3|11055.3|11053.3|11046.3|11044.3|320
1620828900000|2021-05-12 14:15:00|11052.8|11050.8|11054.3|11052.3|11056.3|11054.3|11050.3|11048.3|335
1620829200000|2021-05-12 14:20:00|11054.8|11052.8|11065.3|11063.3|11070.3|11068.3|11053.3|11051.3|672
1620829500000|2021-05-12 14:25:00|11064.8|11062.8|11054.8|11052.8|11066.3|11064.3|11054.8|11052.8|417
1620829800000|2021-05-12 14:30:00|11055.3|11053.3|11052.3|11050.3|11059.3|11057.3|11048.8|11046.8|420
1620830100000|2021-05-12 14:35:00|11052.8|11050.8|11055.8|11053.8|11063.3|11061.3|11051.8|11049.8|263
1620830400000|2021-05-12 14:40:00|11055.3|11053.3|11053.3|11051.3|11057.8|11055.8|11049.3|11047.3|343
1620830700000|2021-05-12 14:45:00|11052.8|11050.8|11045.3|11043.3|11055.3|11053.3|11044.3|11042.3|288
1620831000000|2021-05-12 14:50:00|11044.8|11042.8|11048.3|11046.3|11051.3|11049.3|11044.3|11042.3|271
1620831300000|2021-05-12 14:55:00|11047.8|11045.8|11050.3|11048.3|11050.3|11048.3|11041.3|11039.3|365
1620831600000|2021-05-12 15:00:00|11051.3|11049.3|11060.3|11058.3|11061.3|11059.3|11049.3|11047.3|396
1620831900000|2021-05-12 15:05:00|11059.8|11057.8|11055.3|11053.3|11060.3|11058.3|11047.8|11045.8|299
1620832200000|2021-05-12 15:10:00|11054.8|11052.8|11050.8|11048.8|11055.3|11053.3|11046.3|11044.3|250
1620832500000|2021-05-12 15:15:00|11051.3|11049.3|11049.8|11047.8|11052.3|11050.3|11044.3|11042.3|511
1620832800000|2021-05-12 15:20:00|11050.3|11048.3|11041.3|11039.3|11050.3|11048.3|11038.3|11036.3|597
1620833100000|2021-05-12 15:25:00|11041.8|11039.8|11033.3|11031.3|11045.3|11043.3|11030.3|11028.3|1022
1620833400000|2021-05-12 15:30:00|11035.3|11033.3|11026.3|11024.3|11035.3|11033.3|11025.3|11023.3|694
1620833700000|2021-05-12 15:35:00|11026.8|11024.8|11020.3|11018.3|11026.8|11024.8|11016.8|11014.8|354
1620834000000|2021-05-12 15:40:00|11019.8|11017.8|11030.8|11028.8|11030.8|11028.8|11017.3|11015.3|180
1620834300000|2021-05-12 15:45:00|11031.3|11029.3|11024.3|11022.3|11031.3|11029.3|11023.8|11021.8|61
1620834600000|2021-05-12 15:50:00|11023.8|11021.8|11015.3|11013.3|11024.3|11022.3|11015.3|11013.3|61
1620834900000|2021-05-12 15:55:00|11014.3|11012.3|11011.8|11009.8|11016.3|11014.3|11008.3|11006.3|163
1620835200000|2021-05-12 16:00:00|11011.3|11009.3|11011.8|11009.8|11018.3|11016.3|11009.3|11007.3|338
1620835500000|2021-05-12 16:05:00|11012.3|11010.3|11012.3|11010.3|11016.3|11014.3|11009.8|11007.8|36
1620835800000|2021-05-12 16:10:00|11011.8|11009.8|10999.8|10997.8|11013.3|11011.3|10999.8|10997.8|567
1620836100000|2021-05-12 16:15:00|10999.3|10997.3|11004.3|11002.3|11004.3|11002.3|10993.3|10991.3|179
1620836400000|2021-05-12 16:20:00|11003.8|11001.8|11013.8|11011.8|11016.3|11014.3|11000.3|10998.3|41
1620836700000|2021-05-12 16:25:00|11013.3|11011.3|11010.8|11008.8|11016.8|11014.8|11010.3|11008.3|19
1620837000000|2021-05-12 16:30:00|11009.8|11007.8|11008.8|11006.8|11013.8|11011.8|11005.3|11003.3|48
1620837300000|2021-05-12 16:35:00|11009.3|11007.3|11003.8|11001.8|11012.3|11010.3|11001.8|10999.8|27
1620837600000|2021-05-12 16:40:00|11003.3|11001.3|10999.8|10997.8|11004.8|11002.8|10995.3|10993.3|36
1620837900000|2021-05-12 16:45:00|10999.3|10997.3|10999.3|10997.3|11004.8|11002.8|10995.3|10993.3|73
1620838200000|2021-05-12 16:50:00|10999.8|10997.8|11001.3|10999.3|11005.3|11003.3|10999.8|10997.8|35
1620838500000|2021-05-12 16:55:00|10999.8|10997.8|11002.8|11000.8|11005.3|11003.3|10998.3|10996.3|23
1620838800000|2021-05-12 17:00:00|11002.3|11000.3|11013.3|11011.3|11013.3|11011.3|10998.8|10996.8|18
1620839100000|2021-05-12 17:05:00|11013.8|11011.8|11008.8|11006.8|11015.8|11013.8|11007.3|11005.3|21
1620839400000|2021-05-12 17:10:00|11009.3|11007.3|11012.3|11010.3|11015.3|11013.3|11007.3|11005.3|20
1620839700000|2021-05-12 17:15:00|11011.8|11009.8|11006.8|11004.8|11012.3|11010.3|11006.3|11004.3|14
1620840000000|2021-05-12 17:20:00|11006.3|11004.3|11003.8|11001.8|11006.8|11004.8|11002.3|11000.3|11
1620840300000|2021-05-12 17:25:00|11003.3|11001.3|10998.8|10996.8|11005.8|11003.8|10996.3|10994.3|16
1620840600000|2021-05-12 17:30:00|10998.3|10996.3|10994.3|10992.3|11001.8|10999.8|10993.3|10991.3|28
1620840900000|2021-05-12 17:35:00|10994.8|10992.8|11003.3|11001.3|11004.8|11002.8|10993.3|10991.3|41
1620841200000|2021-05-12 17:40:00|11003.8|11001.8|10997.8|10995.8|11003.8|11001.8|10995.8|10993.8|13
1620841500000|2021-05-12 17:45:00|10997.3|10995.3|10994.8|10992.8|10998.8|10996.8|10991.8|10989.8|17
1620841800000|2021-05-12 17:50:00|10995.3|10993.3|11003.8|11001.8|11004.8|11002.8|10991.8|10989.8|28
1620842100000|2021-05-12 17:55:00|11004.3|11002.3|11001.8|10999.8|11006.3|11004.3|10999.3|10997.3|40
1620842400000|2021-05-12 18:00:00|11001.3|10999.3|10997.8|10995.8|11005.3|11003.3|10996.8|10994.8|49
1620842700000|2021-05-12 18:05:00|10997.3|10995.3|10993.3|10991.3|10998.3|10996.3|10993.3|10991.3|33
1620843000000|2021-05-12 18:10:00|10993.8|10991.8|10989.8|10987.8|10994.3|10992.3|10986.8|10984.8|51
1620843300000|2021-05-12 18:15:00|10989.3|10987.3|10989.3|10987.3|10990.3|10988.3|10984.3|10982.3|39
1620843600000|2021-05-12 18:20:00|10990.3|10988.3|10982.3|10980.3|10991.3|10989.3|10981.8|10979.8|55
1620843900000|2021-05-12 18:25:00|10982.8|10980.8|10982.8|10980.8|10987.3|10985.3|10981.3|10979.3|23
1620844200000|2021-05-12 18:30:00|10982.3|10980.3|10990.3|10988.3|10992.3|10990.3|10978.8|10976.8|24
1620844500000|2021-05-12 18:35:00|10989.8|10987.8|10988.3|10986.3|10993.3|10991.3|10983.8|10981.8|28
1620844800000|2021-05-12 18:40:00|10987.8|10985.8|10990.8|10988.8|10992.3|10990.3|10986.3|10984.3|13
1620845100000|2021-05-12 18:45:00|10990.3|10988.3|10998.8|10996.8|10999.3|10997.3|10988.3|10986.3|18
1620845400000|2021-05-12 18:50:00|10998.3|10996.3|10996.3|10994.3|11002.3|11000.3|10993.8|10991.8|7
1620845700000|2021-05-12 18:55:00|10995.8|10993.8|10993.8|10991.8|10999.8|10997.8|10992.3|10990.3|10
1620846000000|2021-05-12 19:00:00|10994.3|10992.3|10985.3|10983.3|10995.8|10993.8|10982.8|10980.8|21
1620846300000|2021-05-12 19:05:00|10985.8|10983.8|10986.8|10984.8|10988.3|10986.3|10981.8|10979.8|16
1620846600000|2021-05-12 19:10:00|10986.3|10984.3|10978.8|10976.8|10987.8|10985.8|10976.3|10974.3|28
1620846900000|2021-05-12 19:15:00|10979.3|10977.3|10977.3|10975.3|10984.8|10982.8|10975.8|10973.8|31
1620847200000|2021-05-12 19:20:00|10977.8|10975.8|10970.3|10968.3|10981.8|10979.8|10967.8|10965.8|16
1620847500000|2021-05-12 19:25:00|10968.8|10966.8|10967.8|10965.8|10971.8|10969.8|10964.3|10962.3|47
1620847800000|2021-05-12 19:30:00|10967.3|10965.3|10968.8|10966.8|10971.3|10969.3|10962.3|10960.3|27
1620848100000|2021-05-12 19:35:00|10968.3|10966.3|10968.8|10966.8|10971.3|10969.3|10962.8|10960.8|31
1620848400000|2021-05-12 19:40:00|10969.3|10967.3|10981.8|10979.8|10983.8|10981.8|10967.8|10965.8|8
1620848700000|2021-05-12 19:45:00|10980.3|10978.3|10978.8|10976.8|10988.8|10986.8|10977.8|10975.8|27
1620849000000|2021-05-12 19:50:00|10978.3|10976.3|10966.3|10964.3|10978.3|10976.3|10966.3|10964.3|47
1620849300000|2021-05-12 19:55:00|10964.3|10962.3|10981.7|10975.7|10984.2|10981.8|10963.8|10961.8|74
1620849600000|2021-05-12 20:00:00|10981.6|10975.6|10978.8|10972.8|10995.5|10989.5|10976.1|10970.1|0
1620849900000|2021-05-12 20:05:00|10978.9|10972.9|10973.1|10967.1|10984.8|10978.8|10972.1|10966.1|0
1620850200000|2021-05-12 20:10:00|10973.2|10967.2|10979.3|10973.3|10980.6|10974.6|10972.6|10966.6|0
1620850500000|2021-05-12 20:15:00|10978.9|10972.9|10980|10974|10980.6|10974.6|10978.9|10972.9|0
1620850800000|2021-05-12 20:20:00|10980.2|10974.2|10978.9|10972.9|10980.8|10974.8|10978.9|10972.9|0
1620851100000|2021-05-12 20:25:00|10978.5|10972.5|10979.3|10973.3|10979.8|10973.8|10977.7|10971.7|0
1620851400000|2021-05-12 20:30:00|10978.9|10972.9|10973.4|10967.4|10982.1|10976.1|10971.2|10965.2|0
1620851700000|2021-05-12 20:35:00|10973.5|10967.5|10970.2|10964.2|10976.1|10970.1|10970.2|10964.2|0
1620852000000|2021-05-12 20:40:00|10970.7|10964.7|10970.2|10964.2|10971.2|10965.2|10967.4|10961.4|0
1620852300000|2021-05-12 20:45:00|10970.7|10964.7|10970.7|10964.7|10970.7|10964.7|10968.4|10962.4|0
1620852600000|2021-05-12 20:50:00|10970.6|10964.6|10969.7|10963.7|10970.7|10964.7|10967.4|10961.4|0
1620852900000|2021-05-12 20:55:00|10969.6|10963.6|10969.7|10963.7|10971.2|10965.2|10968.4|10962.4|0
1620853200000|2021-05-12 21:00:00|10970.3|10964.3|10970.5|10964.5|10970.5|10964.5|10969.2|10963.2|0
1620853500000|2021-05-12 21:05:00|10970.3|10964.3|10968.6|10962.6|10970.3|10964.3|10968.6|10962.6|0
1620853800000|2021-05-12 21:10:00|10968.8|10962.8|10969.2|10963.2|10969.7|10963.7|10968.4|10962.4|0
1620854100000|2021-05-12 21:15:00|10969.4|10963.4|10969.2|10963.2|10969.7|10963.7|10969|10963|0
1620854400000|2021-05-12 21:20:00|10969.4|10963.4|10970.7|10964.7|10970.7|10964.7|10969.4|10963.4|0
1620854700000|2021-05-12 21:25:00|10970.9|10964.9|10970.7|10964.7|10972|10966|10970.3|10964.3|0
1620855000000|2021-05-12 21:30:00|10971.1|10965.1|10969.9|10963.9|10971.3|10965.3|10969.9|10963.9|0
1620855300000|2021-05-12 21:35:00|10970.1|10964.1|10969.4|10963.4|10970.1|10964.1|10968.6|10962.6|0
1620855600000|2021-05-12 21:40:00|10969.2|10963.2|10969.2|10963.2|10970.3|10964.3|10969.2|10963.2|0
1620855900000|2021-05-12 21:45:00|10969.4|10963.4|10971.7|10965.7|10971.7|10965.7|10969.4|10963.4|0
1620856200000|2021-05-12 21:50:00|10972|10966|10972.6|10966.6|10973.2|10967.2|10971.5|10965.5|0
1620856500000|2021-05-12 21:55:00|10972.4|10966.4|10975.3|10969.3|10976.4|10970.4|10972.4|10966.4|0
1620856800000|2021-05-12 22:00:00|10975.8|10969.8|10984.8|10978.8|10985.9|10979.9|10975.1|10969.1|0
1620857100000|2021-05-12 22:05:00|10983.9|10977.9|10987.9|10981.9|10990.4|10984.4|10983.9|10977.9|0
1620857400000|2021-05-12 22:10:00|10988.2|10982.2|10994|10988|10994.5|10988.5|10988.2|10982.2|0
1620857700000|2021-05-12 22:15:00|10993.9|10987.9|10996.9|10990.9|11002.3|10996.3|10993.7|10987.7|0
1620858000000|2021-05-12 22:20:00|10997.1|10991.1|10990.5|10984.5|10997.6|10991.6|10990|10984|0
1620858300000|2021-05-12 22:25:00|10990.4|10984.4|10994.3|10988.3|10996.4|10990.4|10990|10984|0
1620858600000|2021-05-12 22:30:00|10994.4|10988.4|10993.4|10987.4|10995.4|10989.4|10991.2|10985.2|0
1620858900000|2021-05-12 22:35:00|10993.5|10987.5|10992.2|10986.2|10994.9|10988.9|10992.2|10986.2|0
1620859200000|2021-05-12 22:40:00|10992.1|10986.1|10995|10989|10995.5|10989.5|10991.4|10985.4|0
1620859500000|2021-05-12 22:45:00|10995.1|10989.1|10996.8|10990.8|10996.8|10990.8|10994.8|10988.8|0
1620859800000|2021-05-12 22:50:00|10996.1|10990.1|10994.1|10988.1|10996.8|10990.8|10991.1|10985.1|0
1620860100000|2021-05-12 22:55:00|10993.9|10987.9|10995.6|10989.6|10996.8|10990.8|10993.6|10987.6|0
1620860400000|2021-05-12 23:00:00|10995.4|10989.4|10995.6|10989.6|10996.1|10990.1|10991.9|10985.9|0
1620860700000|2021-05-12 23:05:00|10995.7|10989.7|11001.1|10995.1|11001.6|10995.6|10995.6|10989.6|0
1620861000000|2021-05-12 23:10:00|11001|10995|11000.3|10994.3|11002.1|10996.1|10998.9|10992.9|0
1620861300000|2021-05-12 23:15:00|11000.1|10994.1|10997.9|10991.9|11001.1|10995.1|10997.3|10991.3|0
1620861600000|2021-05-12 23:20:00|10997.8|10991.8|10997.9|10991.9|10997.9|10991.9|10995.1|10989.1|0
1620861900000|2021-05-12 23:25:00|10998.4|10992.4|10996.8|10990.8|11000.1|10994.1|10995.9|10989.9|0
1620862200000|2021-05-12 23:30:00|10996.4|10990.4|10996.8|10990.8|10996.8|10990.8|10991.9|10985.9|0
1620862500000|2021-05-12 23:35:00|10996.4|10990.4|10995.4|10989.4|10996.8|10990.8|10994.9|10988.9|0
1620862800000|2021-05-12 23:40:00|10995.6|10989.6|10996.4|10990.4|10997.1|10991.1|10991.6|10985.6|0
1620863100000|2021-05-12 23:45:00|10996.5|10990.5|10994.6|10988.6|10998.1|10992.1|10993.9|10987.9|0
1620863400000|2021-05-12 23:50:00|10994.7|10988.7|10999.1|10993.1|11000.3|10994.3|10994.4|10988.4|0
1620863700000|2021-05-12 23:55:00|10999.2|10993.2|11000.3|10994.3|11000.3|10994.3|10999.1|10993.1|0
1620864000000|2021-05-13 00:00:00|10999.9|10993.9|11000.7|10994.7|11004.6|10998.6|10999.1|10993.1|0
1620864300000|2021-05-13 00:05:00|11000.2|10994.2|10986.3|10980.3|11000.5|10994.5|10986.3|10980.3|0
1620864600000|2021-05-13 00:10:00|10986.4|10980.4|10985.2|10979.2|10988.3|10982.3|10977.6|10971.6|0
1620864900000|2021-05-13 00:15:00|10985.1|10979.1|10985.7|10979.7|10988|10982|10971.5|10965.5|0
1620865200000|2021-05-13 00:20:00|10985.8|10979.8|10986.4|10980.4|10992.8|10986.8|10985.8|10979.8|0
1620865500000|2021-05-13 00:25:00|10987.2|10981.2|10986.3|10980.3|10988.6|10982.6|10983.9|10977.9|0
1620865800000|2021-05-13 00:30:00|10986.2|10980.2|10988.6|10982.6|10988.7|10982.7|10979.5|10973.5|0
1620866100000|2021-05-13 00:35:00|10987.5|10981.5|10986.4|10980.4|10991|10985|10981.9|10975.9|0
1620866400000|2021-05-13 00:40:00|10988.6|10982.6|10993.6|10987.6|10993.6|10987.6|10984.1|10978.1|0
1620866700000|2021-05-13 00:45:00|10991.4|10985.4|10991.4|10985.4|10995.8|10989.8|10991.3|10985.3|0
1620867000000|2021-05-13 00:50:00|10992.2|10986.2|10988.9|10982.9|10993.7|10987.7|10986.7|10980.7|0
1620867300000|2021-05-13 00:55:00|10989|10983|10988.8|10982.8|10991.2|10985.2|10984.4|10978.4|0
1620867600000|2021-05-13 01:00:00|10988.9|10982.9|10977.2|10971.2|10988.9|10982.9|10977|10971|0
1620867900000|2021-05-13 01:05:00|10977.9|10971.9|10979.4|10973.4|10984|10978|10977.1|10971.1|0
1620868200000|2021-05-13 01:10:00|10979.3|10973.3|10981.8|10975.8|10984.3|10978.3|10977.1|10971.1|0
1620868500000|2021-05-13 01:15:00|10981.7|10975.7|10986.8|10980.8|10991.4|10985.4|10979.4|10973.4|0
1620868800000|2021-05-13 01:20:00|10986.7|10980.7|10987|10981|10989|10983|10984.3|10978.3|0
1620869100000|2021-05-13 01:25:00|10987.8|10981.8|10989.3|10983.3|10991.5|10985.5|10984.6|10978.6|0
1620869400000|2021-05-13 01:30:00|10989.4|10983.4|10994|10988|10995.2|10989.2|10986.9|10980.9|0
1620869700000|2021-05-13 01:35:00|10994.1|10988.1|10991.5|10985.5|10995.2|10989.2|10989|10983|0
1620870000000|2021-05-13 01:40:00|10991.6|10985.6|10998.7|10992.7|10998.8|10992.8|10991.5|10985.5|0
1620870300000|2021-05-13 01:45:00|10998.6|10992.6|10993.9|10987.9|10998.7|10992.7|10991.6|10985.6|0
1620870600000|2021-05-13 01:50:00|10994|10988|10993.9|10987.9|10994|10988|10987|10981|0
1620870900000|2021-05-13 01:55:00|10993.8|10987.8|10996.2|10990.2|10996.3|10990.3|10989.4|10983.4|0
1620871200000|2021-05-13 02:00:00|10995.5|10989.5|10984.9|10978.9|10995.5|10989.5|10984.8|10978.8|0
1620871500000|2021-05-13 02:05:00|10985.3|10979.3|10987.1|10981.1|10991.9|10985.9|10982.5|10976.5|0
1620871800000|2021-05-13 02:10:00|10987|10981|10989.1|10983.1|10994.1|10988.1|10984.4|10978.4|0
1620872100000|2021-05-13 02:15:00|10989|10983|10989.1|10983.1|10992.5|10986.5|10986.8|10980.8|0
1620872400000|2021-05-13 02:20:00|10989.9|10983.9|10987.2|10981.2|10991.4|10985.4|10986.8|10980.8|0
1620872700000|2021-05-13 02:25:00|10987.3|10981.3|10987.2|10981.2|10991.7|10985.7|10987.1|10981.1|0
1620873000000|2021-05-13 02:30:00|10987.3|10981.3|10984.7|10978.7|10989.7|10983.7|10982.4|10976.4|0
1620873300000|2021-05-13 02:35:00|10984.6|10978.6|10987.1|10981.1|10989.3|10983.3|10982.3|10976.3|0
1620873600000|2021-05-13 02:40:00|10987.2|10981.2|10994.1|10988.1|10996.3|10990.3|10987|10981|0
1620873900000|2021-05-13 02:45:00|10994.9|10988.9|10991.7|10985.7|10996.3|10990.3|10989.4|10983.4|0
1620874200000|2021-05-13 02:50:00|10991.8|10985.8|10994.1|10988.1|10996.3|10990.3|10991.7|10985.7|0
1620874500000|2021-05-13 02:55:00|10994.2|10988.2|10991.8|10985.8|10994.2|10988.2|10989.5|10983.5|0
1620874800000|2021-05-13 03:00:00|10991.9|10985.9|10996.6|10990.6|10996.6|10990.6|10989.6|10983.6|0
1620875100000|2021-05-13 03:05:00|10996.5|10990.5|10996.4|10990.4|10998.8|10992.8|10994.1|10988.1|0
1620875400000|2021-05-13 03:10:00|10996.3|10990.3|10996.5|10990.5|10999|10993|10991.9|10985.9|0
1620875700000|2021-05-13 03:15:00|10996.4|10990.4|10991.6|10985.6|10996.6|10990.6|10991.6|10985.6|0
1620876000000|2021-05-13 03:20:00|10991.7|10985.7|10989.4|10983.4|10991.8|10985.8|10987.2|10981.2|0
1620876300000|2021-05-13 03:25:00|10988.6|10982.6|10989.5|10983.5|10991.9|10985.9|10987.1|10981.1|0
1620876600000|2021-05-13 03:30:00|10989.6|10983.6|10992.9|10986.9|10996.4|10990.4|10987.3|10981.3|0
1620876900000|2021-05-13 03:35:00|10992.5|10986.5|10987.2|10981.2|10994|10988|10987.2|10981.2|0
1620877200000|2021-05-13 03:40:00|10987.6|10981.6|10984.9|10978.9|10989.4|10983.4|10982.5|10976.5|0
1620877500000|2021-05-13 03:45:00|10984.8|10978.8|10982.4|10976.4|10986|10980|10982.4|10976.4|0
1620877800000|2021-05-13 03:50:00|10982.3|10976.3|10982.4|10976.4|10987|10981|10980.2|10974.2|0
1620878100000|2021-05-13 03:55:00|10982.3|10976.3|10984.9|10978.9|10984.9|10978.9|10980.2|10974.2|0
1620878400000|2021-05-13 04:00:00|10984.8|10978.8|10987.1|10981.1|10989.5|10983.5|10982.6|10976.6|0
1620878700000|2021-05-13 04:05:00|10987.2|10981.2|10987.1|10981.1|10989.4|10983.4|10987|10981|0
1620879000000|2021-05-13 04:10:00|10987|10981|10984.8|10978.8|10987.1|10981.1|10982.4|10976.4|0
1620879300000|2021-05-13 04:15:00|10984.7|10978.7|10984.9|10978.9|10987.1|10981.1|10982.6|10976.6|0
1620879600000|2021-05-13 04:20:00|10985|10979|10980.2|10974.2|10985|10979|10980.2|10974.2|0
1620879900000|2021-05-13 04:25:00|10980.3|10974.3|10984.7|10978.7|10984.8|10978.8|10980.2|10974.2|0
1620880200000|2021-05-13 04:30:00|10984.8|10978.8|10985.1|10979.1|10985.1|10979.1|10982.5|10976.5|0
1620880500000|2021-05-13 04:35:00|10985|10979|10980.5|10974.5|10985.1|10979.1|10980.5|10974.5|0
1620880800000|2021-05-13 04:40:00|10979.7|10973.7|10976|10970|10979.7|10973.7|10975.9|10969.9|0
1620881100000|2021-05-13 04:45:00|10976.4|10970.4|10975.8|10969.8|10980.5|10974.5|10973.7|10967.7|0
1620881400000|2021-05-13 04:50:00|10975.9|10969.9|10980.5|10974.5|10980.5|10974.5|10975.8|10969.8|0
1620881700000|2021-05-13 04:55:00|10980.4|10974.4|10980.6|10974.6|10980.6|10974.6|10978.2|10972.2|0
1620882000000|2021-05-13 05:00:00|10980.5|10974.5|10980.8|10974.8|10982.9|10976.9|10978.2|10972.2|0
1620882300000|2021-05-13 05:05:00|10980.7|10974.7|10976.4|10970.4|10980.8|10974.8|10974|10968|0
1620882600000|2021-05-13 05:10:00|10976.3|10970.3|10973.9|10967.9|10976.4|10970.4|10973.9|10967.9|0
1620882900000|2021-05-13 05:15:00|10973.8|10967.8|10971.3|10965.3|10976.1|10970.1|10968.9|10962.9|0
1620883200000|2021-05-13 05:20:00|10971.2|10965.2|10959.8|10953.8|10971.3|10965.3|10959.7|10953.7|0
1620883500000|2021-05-13 05:25:00|10959.9|10953.9|10957.7|10951.7|10962.1|10956.1|10955.1|10949.1|0
1620883800000|2021-05-13 05:30:00|10957.8|10951.8|10969.2|10963.2|10971.7|10965.7|10957.8|10951.8|0
1620884100000|2021-05-13 05:35:00|10969.3|10963.3|10973.9|10967.9|10974|10968|10967|10961|0
1620884400000|2021-05-13 05:40:00|10973.5|10967.5|10964.4|10958.4|10974|10968|10962.3|10956.3|0
1620884700000|2021-05-13 05:45:00|10964.1|10958.1|10951.3|10945.3|10964.7|10958.7|10948.8|10942.8|0
1620885000000|2021-05-13 05:50:00|10952|10946|10955.6|10949.6|10955.7|10949.7|10948.4|10942.4|0
1620885300000|2021-05-13 05:55:00|10954.8|10948.8|10957.9|10951.9|10959.1|10953.1|10953.2|10947.2|0
1620885600000|2021-05-13 06:00:00|10961.7|10955.7|10961.8|10955.8|10970|10964|10959.5|10953.5|0
1620885900000|2021-05-13 06:05:00|10961.9|10955.9|10969.2|10963.2|10973.2|10967.2|10960.4|10954.4|0
1620886200000|2021-05-13 06:10:00|10970.1|10964.1|10973|10967|10975.1|10969.1|10969|10963|0
1620886500000|2021-05-13 06:15:00|10973.2|10967.2|10963.6|10957.6|10974.8|10968.8|10963.5|10957.5|0
1620886800000|2021-05-13 06:20:00|10963.5|10957.5|10963.1|10957.1|10971.4|10965.4|10962|10956|0
1620887100000|2021-05-13 06:25:00|10963|10957|10960|10954|10964.9|10958.9|10959.6|10953.6|0
1620887400000|2021-05-13 06:30:00|10959.9|10953.9|10961.8|10955.8|10961.9|10955.9|10957.9|10951.9|0
1620887700000|2021-05-13 06:35:00|10961.9|10955.9|10962.2|10956.2|10962.2|10956.2|10956.2|10950.2|0
1620888000000|2021-05-13 06:40:00|10962.1|10956.1|10960.6|10954.6|10963.6|10957.6|10959.2|10953.2|0
1620888300000|2021-05-13 06:45:00|10960.5|10954.5|10960.1|10954.1|10962.4|10956.4|10958.6|10952.6|0
1620888600000|2021-05-13 06:50:00|10960.2|10954.2|10961.7|10955.7|10962.7|10956.7|10960|10954|0
1620888900000|2021-05-13 06:55:00|10960|10954|10956.8|10950.8|10961.4|10955.4|10952.6|10946.6|0
1620889200000|2021-05-13 07:00:00|10956.6|10950.6|10928|10922|10958.7|10952.7|10923.7|10917.7|0
1620889500000|2021-05-13 07:05:00|10927.8|10921.8|10931.1|10925.1|10934.7|10928.7|10923.5|10917.5|0
1620889800000|2021-05-13 07:10:00|10931.2|10925.2|10931.9|10925.9|10935.5|10929.5|10925.3|10919.3|0
1620890100000|2021-05-13 07:15:00|10930.2|10924.2|10931.8|10925.8|10932.5|10926.5|10922.1|10916.1|0
1620890400000|2021-05-13 07:20:00|10931.7|10925.7|10918.3|10912.3|10937|10931|10915.2|10909.2|0
1620890700000|2021-05-13 07:25:00|10918.2|10912.2|10911.5|10905.5|10918.6|10912.6|10909.2|10903.2|0
1620891000000|2021-05-13 07:30:00|10911.4|10905.4|10916.5|10910.5|10919.9|10913.9|10895.7|10889.7|0
1620891300000|2021-05-13 07:35:00|10916.3|10910.3|10903.3|10897.3|10918.2|10912.2|10901.5|10895.5|0
1620891600000|2021-05-13 07:40:00|10903.4|10897.4|10892.5|10886.5|10903.4|10897.4|10890.6|10884.6|0
1620891900000|2021-05-13 07:45:00|10892.6|10886.6|10885.3|10879.3|10899.3|10893.3|10881.7|10875.7|0
1620892200000|2021-05-13 07:50:00|10885.2|10879.2|10880.1|10874.1|10887.2|10881.2|10870.6|10864.6|0
1620892500000|2021-05-13 07:55:00|10880|10874|10879.6|10873.6|10888.1|10882.1|10875.8|10869.8|0
1620892800000|2021-05-13 08:00:00|10879.5|10873.5|10872.4|10866.4|10879.8|10873.8|10859.7|10853.7|0
1620893100000|2021-05-13 08:05:00|10874.1|10868.1|10871.3|10865.3|10886.1|10880.1|10869.5|10863.5|0
1620893400000|2021-05-13 08:10:00|10871.4|10865.4|10864.7|10858.7|10873.8|10867.8|10860.7|10854.7|0
1620893700000|2021-05-13 08:15:00|10864.8|10858.8|10867.7|10861.7|10874.9|10868.9|10860.8|10854.8|0
1620894000000|2021-05-13 08:20:00|10867.6|10861.6|10877.7|10871.7|10879.7|10873.7|10864|10858|0
1620894300000|2021-05-13 08:25:00|10877.5|10871.5|10869.6|10863.6|10877.6|10871.6|10865.7|10859.7|0
1620894600000|2021-05-13 08:30:00|10869.5|10863.5|10859.7|10853.7|10869.6|10863.6|10854.9|10848.9|0
1620894900000|2021-05-13 08:35:00|10859.6|10853.6|10864.3|10858.3|10866.6|10860.6|10854.9|10848.9|0
1620895200000|2021-05-13 08:40:00|10864.5|10858.5|10867|10861|10870.8|10864.8|10857.5|10851.5|0
1620895500000|2021-05-13 08:45:00|10866.8|10860.8|10849.7|10843.7|10868.8|10862.8|10849.6|10843.6|0
1620895800000|2021-05-13 08:50:00|10849.8|10843.8|10859.7|10853.7|10861.7|10855.7|10847|10841|0
1620896100000|2021-05-13 08:55:00|10859.8|10853.8|10885.2|10879.2|10885.3|10879.3|10859.6|10853.6|0
1620896400000|2021-05-13 09:00:00|10885.3|10879.3|10906.4|10900.4|10908.9|10902.9|10885.2|10879.2|0
1620896700000|2021-05-13 09:05:00|10906.3|10900.3|10893.5|10887.5|10906.5|10900.5|10889.7|10883.7|0
1620897000000|2021-05-13 09:10:00|10893.6|10887.6|10891.3|10885.3|10898|10892|10891.1|10885.1|0
1620897300000|2021-05-13 09:15:00|10891.4|10885.4|10894.5|10888.5|10894.6|10888.6|10882|10876|0
1620897600000|2021-05-13 09:20:00|10894.6|10888.6|10903.5|10897.5|10905.4|10899.4|10892.5|10886.5|0
1620897900000|2021-05-13 09:25:00|10903.4|10897.4|10902.9|10896.9|10908.2|10902.2|10900.5|10894.5|0
1620898200000|2021-05-13 09:30:00|10903|10897|10895.7|10889.7|10905|10899|10894.9|10888.9|0
1620898500000|2021-05-13 09:35:00|10895.6|10889.6|10897.5|10891.5|10899.3|10893.3|10892.8|10886.8|0
1620898800000|2021-05-13 09:40:00|10897.6|10891.6|10901|10895|10902.9|10896.9|10897.5|10891.5|0
1620899100000|2021-05-13 09:45:00|10901.1|10895.1|10897.2|10891.2|10901.3|10895.3|10895.5|10889.5|0
1620899400000|2021-05-13 09:50:00|10897.3|10891.3|10910.8|10904.8|10912.8|10906.8|10897|10891|0
1620899700000|2021-05-13 09:55:00|10911.1|10905.1|10901.3|10895.3|10913|10907|10899.4|10893.4|0
1620900000000|2021-05-13 10:00:00|10901.6|10895.6|10894.1|10888.1|10905.6|10899.6|10894.1|10888.1|0
1620900300000|2021-05-13 10:05:00|10894|10888|10894|10888|10896.1|10890.1|10885.9|10879.9|0
1620900600000|2021-05-13 10:10:00|10894.1|10888.1|10907.1|10901.1|10907.3|10901.3|10891.3|10885.3|0
1620900900000|2021-05-13 10:15:00|10907|10901|10911.2|10905.2|10913.8|10907.8|10905.4|10899.4|0
1620901200000|2021-05-13 10:20:00|10911.3|10905.3|10910.5|10904.5|10912.9|10906.9|10908.3|10902.3|0
1620901500000|2021-05-13 10:25:00|10910.3|10904.3|10915.2|10909.2|10919.6|10913.6|10908.2|10902.2|0
1620901800000|2021-05-13 10:30:00|10915.4|10909.4|10911.3|10905.3|10920|10914|10911.2|10905.2|0
1620902100000|2021-05-13 10:35:00|10911.5|10905.5|10917.7|10911.7|10918|10912|10908.9|10902.9|0
1620902400000|2021-05-13 10:40:00|10917.5|10911.5|10915.7|10909.7|10918.2|10912.2|10911.1|10905.1|0
1620902700000|2021-05-13 10:45:00|10915.6|10909.6|10909|10903|10917.9|10911.9|10909|10903|0
1620903000000|2021-05-13 10:50:00|10909.1|10903.1|10915.9|10909.9|10915.9|10909.9|10904.9|10898.9|0
1620903300000|2021-05-13 10:55:00|10915.7|10909.7|10921.5|10915.5|10923.9|10917.9|10915.5|10909.5|0
1620903600000|2021-05-13 11:00:00|10921.4|10915.4|10920.9|10914.9|10923.4|10917.4|10916.7|10910.7|0
1620903900000|2021-05-13 11:05:00|10920.8|10914.8|10920.9|10914.9|10921.3|10915.3|10918.7|10912.7|0
1620904200000|2021-05-13 11:10:00|10921|10915|10921.2|10915.2|10923.1|10917.1|10918.8|10912.8|0
1620904500000|2021-05-13 11:15:00|10921|10915|10925.2|10919.2|10925.2|10919.2|10917.2|10911.2|0
1620904800000|2021-05-13 11:20:00|10925.1|10919.1|10932.2|10926.2|10934.9|10928.9|10923|10917|0
1620905100000|2021-05-13 11:25:00|10932.3|10926.3|10939.1|10933.1|10939.3|10933.3|10932|10926|0
1620905400000|2021-05-13 11:30:00|10938.9|10932.9|10947.6|10941.6|10947.6|10941.6|10937|10931|0
1620905700000|2021-05-13 11:35:00|10947.5|10941.5|10947.4|10941.4|10950.6|10944.6|10944.6|10938.6|0
1620906000000|2021-05-13 11:40:00|10947.5|10941.5|10957.7|10951.7|10957.8|10951.8|10947.5|10941.5|0
1620906300000|2021-05-13 11:45:00|10956|10950|10951.3|10945.3|10957.7|10951.7|10949.7|10943.7|0
1620906600000|2021-05-13 11:50:00|10951.2|10945.2|10956.3|10950.3|10956.3|10950.3|10950.1|10944.1|0
1620906900000|2021-05-13 11:55:00|10956.1|10950.1|10954.3|10948.3|10959|10953|10953|10947|0
1620907200000|2021-05-13 12:00:00|10954.5|10948.5|10965.9|10959.9|10967.7|10961.7|10952.5|10946.5|0
1620907500000|2021-05-13 12:05:00|10965.8|10959.8|10974.6|10968.6|10976.1|10970.1|10963.3|10957.3|0
1620907800000|2021-05-13 12:10:00|10974.7|10968.7|10979.2|10973.2|10981.7|10975.7|10974.3|10968.3|0
1620908100000|2021-05-13 12:15:00|10979.1|10973.1|10978.1|10972.1|10984.3|10978.3|10976.1|10970.1|0
1620908400000|2021-05-13 12:20:00|10978.3|10972.3|10987.7|10981.7|10989.6|10983.6|10976.7|10970.7|0
1620908700000|2021-05-13 12:25:00|10987.6|10981.6|10982.9|10976.9|10989.6|10983.6|10982.9|10976.9|0
1620909000000|2021-05-13 12:30:00|10982.7|10976.7|10982.5|10976.5|10995.8|10989.8|10977|10971|0
1620909300000|2021-05-13 12:35:00|10982.4|10976.4|10987.3|10981.3|10994.8|10988.8|10981.8|10975.8|0
1620909600000|2021-05-13 12:40:00|10987.2|10981.2|10994.7|10988.7|10995|10989|10986.9|10980.9|0
1620909900000|2021-05-13 12:45:00|10994.8|10988.8|10994.8|10988.8|10998|10992|10993.1|10987.1|0
1620910200000|2021-05-13 12:50:00|10994.9|10988.9|10988.6|10982.6|10997.5|10991.5|10986.7|10980.7|0
1620910500000|2021-05-13 12:55:00|10988.5|10982.5|10992.1|10986.1|10993.3|10987.3|10988.5|10982.5|0
1620910800000|2021-05-13 13:00:00|10992|10986|10994.6|10988.6|10998.7|10992.7|10992|10986|0
1620911100000|2021-05-13 13:05:00|10994.7|10988.7|11006|11000|11007.7|11001.7|10994.3|10988.3|0
1620911400000|2021-05-13 13:10:00|11006.1|11000.1|10999.5|10993.5|11006.1|11000.1|10997.6|10991.6|0
1620911700000|2021-05-13 13:15:00|10997.8|10991.8|10998|10992|11002|10996|10997.5|10991.5|0
1620912000000|2021-05-13 13:20:00|10998.2|10992.2|11009.4|11003.4|11009.7|11003.7|10998|10992|0
1620912300000|2021-05-13 13:25:00|11009.3|11003.3|11012|11006|11015.3|11009.3|11006.4|11000.4|0
1620912600000|2021-05-13 13:30:00|11012.1|11006.1|11029.7|11023.7|11029.9|11023.9|11008.9|11002.9|0
1620912900000|2021-05-13 13:35:00|11029.8|11023.8|11023.5|11017.5|11033.7|11027.7|11023.5|11017.5|0
1620913200000|2021-05-13 13:40:00|11023.7|11017.7|11027|11021|11032.4|11026.4|11023.7|11017.7|0
1620913500000|2021-05-13 13:45:00|11027.1|11021.1|11023|11017|11037.9|11031.9|11022.8|11016.8|0
1620913800000|2021-05-13 13:50:00|11022.8|11016.8|11045.7|11039.7|11046|11040|11022.8|11016.8|0
1620914100000|2021-05-13 13:55:00|11045.6|11039.6|11044.1|11038.1|11050.3|11044.3|11042.7|11036.7|0
1620914400000|2021-05-13 14:00:00|11044.2|11038.2|11051.2|11045.2|11053.6|11047.6|11044.2|11038.2|0
1620914700000|2021-05-13 14:05:00|11051.4|11045.4|11043|11037|11056.5|11050.5|11042.9|11036.9|0
1620915000000|2021-05-13 14:10:00|11043.2|11037.2|11052|11046|11057.8|11051.8|11042.7|11036.7|0
1620915300000|2021-05-13 14:15:00|11052.3|11046.3|11047.2|11041.2|11059.3|11053.3|11047.2|11041.2|0
1620915600000|2021-05-13 14:20:00|11047|11041|11058.5|11052.5|11060.3|11054.3|11043.8|11037.8|0
1620915900000|2021-05-13 14:25:00|11058.3|11052.3|11056|11050|11058.7|11052.7|11048.3|11042.3|0
1620916200000|2021-05-13 14:30:00|11055.9|11049.9|11056.8|11050.8|11062.3|11056.3|11055.9|11049.9|0
1620916500000|2021-05-13 14:35:00|11057|11051|11058|11052|11059|11053|11054|11048|0
1620916800000|2021-05-13 14:40:00|11058.2|11052.2|11055.2|11049.2|11061.3|11055.3|11053.5|11047.5|0
1620917100000|2021-05-13 14:45:00|11055.5|11049.5|11055.9|11049.9|11062|11056|11053.3|11047.3|0
1620917400000|2021-05-13 14:50:00|11057.6|11051.6|11064.8|11058.8|11064.9|11058.9|11054.8|11048.8|0
1620917700000|2021-05-13 14:55:00|11064.9|11058.9|11067.1|11061.1|11073.2|11067.2|11064.8|11058.8|0
1620918000000|2021-05-13 15:00:00|11068.8|11062.8|11063.9|11057.9|11070.2|11064.2|11062.4|11056.4|0
1620918300000|2021-05-13 15:05:00|11064|11058|11049.6|11043.6|11064.4|11058.4|11049.1|11043.1|0
1620918600000|2021-05-13 15:10:00|11049.4|11043.4|11042.7|11036.7|11051.1|11045.1|11042.2|11036.2|0
1620918900000|2021-05-13 15:15:00|11042.6|11036.6|11052.7|11046.7|11056.1|11050.1|11041.7|11035.7|0
1620919200000|2021-05-13 15:20:00|11052|11046|11050.4|11044.4|11054.1|11048.1|11046.4|11040.4|0
1620919500000|2021-05-13 15:25:00|11050.5|11044.5|11025.9|11019.9|11050.6|11044.6|11025.5|11019.5|0
1620919800000|2021-05-13 15:30:00|11026.4|11020.4|11033.7|11027.7|11033.7|11027.7|11024.5|11018.5|0
1620920100000|2021-05-13 15:35:00|11033.6|11027.6|11047.5|11041.5|11049.5|11043.5|11030.6|11024.6|0
1620920400000|2021-05-13 15:40:00|11047.3|11041.3|11024.4|11018.4|11047.5|11041.5|11024.4|11018.4|0
1620920700000|2021-05-13 15:45:00|11024.5|11018.5|11032.6|11026.6|11032.8|11026.8|11022.1|11016.1|0
1620921000000|2021-05-13 15:50:00|11032.4|11026.4|11033.1|11027.1|11035.5|11029.5|11030|11024|0
1620921300000|2021-05-13 15:55:00|11033.2|11027.2|11029.4|11023.4|11037.2|11031.2|11024.8|11018.8|0
1620921600000|2021-05-13 16:00:00|11029.6|11023.6|11031.8|11025.8|11038.1|11032.1|11025|11019|0
1620921900000|2021-05-13 16:05:00|11031.7|11025.7|11039.6|11033.6|11039.7|11033.7|11029.6|11023.6|0
1620922200000|2021-05-13 16:10:00|11039.7|11033.7|11042.4|11036.4|11045|11039|11039.7|11033.7|0
1620922500000|2021-05-13 16:15:00|11042.6|11036.6|11038.3|11032.3|11046.9|11040.9|11038.3|11032.3|0
1620922800000|2021-05-13 16:20:00|11038.4|11032.4|11033.2|11027.2|11038.8|11032.8|11033.2|11027.2|0
1620923100000|2021-05-13 16:25:00|11033.3|11027.3|11042.7|11036.7|11043.3|11037.3|11033.3|11027.3|0
1620923400000|2021-05-13 16:30:00|11042.8|11036.8|11048.3|11042.3|11048.4|11042.4|11042.8|11036.8|0
1620923700000|2021-05-13 16:35:00|11048.2|11042.2|11041|11035|11048.6|11042.6|11040.8|11034.8|0
1620924000000|2021-05-13 16:40:00|11041.1|11035.1|11042.1|11036.1|11046.7|11040.7|11037.8|11031.8|0
1620924300000|2021-05-13 16:45:00|11042.2|11036.2|11049.2|11043.2|11049.2|11043.2|11042.2|11036.2|0
1620924600000|2021-05-13 16:50:00|11049.4|11043.4|11041.9|11035.9|11051.4|11045.4|11038.9|11032.9|0
1620924900000|2021-05-13 16:55:00|11042.1|11036.1|11032.1|11026.1|11043.9|11037.9|11027.1|11021.1|0
1620925200000|2021-05-13 17:00:00|11032.3|11026.3|11033.7|11027.7|11034|11028|11022.2|11016.2|0
1620925500000|2021-05-13 17:05:00|11033.9|11027.9|11036.3|11030.3|11038.2|11032.2|11028.4|11022.4|0
1620925800000|2021-05-13 17:10:00|11036.2|11030.2|11039|11033|11042.8|11036.8|11035.2|11029.2|0
1620926100000|2021-05-13 17:15:00|11038.9|11032.9|11028.6|11022.6|11043.5|11037.5|11028.4|11022.4|0
1620926400000|2021-05-13 17:20:00|11028.5|11022.5|11016.9|11010.9|11029.3|11023.3|11016.7|11010.7|0
1620926700000|2021-05-13 17:25:00|11017.2|11011.2|11021.4|11015.4|11024.1|11018.1|11014.2|11008.2|0
1620927000000|2021-05-13 17:30:00|11021.2|11015.2|11008.3|11002.3|11024|11018|11008.2|11002.2|0
1620927300000|2021-05-13 17:35:00|11008.2|11002.2|11009.3|11003.3|11012.1|11006.1|11003.5|10997.5|0
1620927600000|2021-05-13 17:40:00|11008.5|11002.5|11015.7|11009.7|11015.7|11009.7|11006.2|11000.2|0
1620927900000|2021-05-13 17:45:00|11015.5|11009.5|11006.2|11000.2|11016.3|11010.3|11003.7|10997.7|0
1620928200000|2021-05-13 17:50:00|11006.7|11000.7|11020.4|11014.4|11020.8|11014.8|11006.3|11000.3|0
1620928500000|2021-05-13 17:55:00|11020.5|11014.5|11021.8|11015.8|11023.2|11017.2|11018.6|11012.6|0
1620928800000|2021-05-13 18:00:00|11021.6|11015.6|11034.7|11028.7|11037.3|11031.3|11019.9|11013.9|0
1620929100000|2021-05-13 18:05:00|11034.9|11028.9|11039.1|11033.1|11047.3|11041.3|11033.2|11027.2|0
1620929400000|2021-05-13 18:10:00|11039.2|11033.2|11042.4|11036.4|11048.4|11042.4|11039.1|11033.1|0
1620929700000|2021-05-13 18:15:00|11042.5|11036.5|11039.6|11033.6|11044.7|11038.7|11039.1|11033.1|0
1620930000000|2021-05-13 18:20:00|11039.7|11033.7|11047.3|11041.3|11051.1|11045.1|11039.6|11033.6|0
1620930300000|2021-05-13 18:25:00|11047.1|11041.1|11050.3|11044.3|11052.3|11046.3|11042.6|11036.6|0
1620930600000|2021-05-13 18:30:00|11052|11046|11052.1|11046.1|11052.5|11046.5|11045.1|11039.1|0
1620930900000|2021-05-13 18:35:00|11052.3|11046.3|11056.6|11050.6|11060.7|11054.7|11052.1|11046.1|0
1620931200000|2021-05-13 18:40:00|11056.7|11050.7|11060.8|11054.8|11061.5|11055.5|11054.2|11048.2|0
1620931500000|2021-05-13 18:45:00|11060.6|11054.6|11056.6|11050.6|11061|11055|11053.6|11047.6|0
1620931800000|2021-05-13 18:50:00|11056.5|11050.5|11056.5|11050.5|11058.7|11052.7|11051|11045|0
1620932100000|2021-05-13 18:55:00|11056.6|11050.6|11051.5|11045.5|11058.5|11052.5|11051.4|11045.4|0
1620932400000|2021-05-13 19:00:00|11051.6|11045.6|11056.4|11050.4|11065.3|11059.3|11051.4|11045.4|0
1620932700000|2021-05-13 19:05:00|11056.6|11050.6|11067.3|11061.3|11067.3|11061.3|11056.5|11050.5|0
1620933000000|2021-05-13 19:10:00|11067.4|11061.4|11055.5|11049.5|11067.5|11061.5|11052.8|11046.8|0
1620933300000|2021-05-13 19:15:00|11055.7|11049.7|11055.7|11049.7|11062.3|11056.3|11053.6|11047.6|0
1620933600000|2021-05-13 19:20:00|11056|11050|11057.7|11051.7|11058.2|11052.2|11048.8|11042.8|0
1620933900000|2021-05-13 19:25:00|11057.6|11051.6|11061.1|11055.1|11064.9|11058.9|11055.7|11049.7|0
1620934200000|2021-05-13 19:30:00|11061|11055|11064.4|11058.4|11067.1|11061.1|11061|11055|0
1620934500000|2021-05-13 19:35:00|11064.3|11058.3|11068.3|11062.3|11070.4|11064.4|11061.6|11055.6|0
1620934800000|2021-05-13 19:40:00|11068.1|11062.1|11074.6|11068.6|11074.7|11068.7|11065.8|11059.8|0
1620935100000|2021-05-13 19:45:00|11074.4|11068.4|11073|11067|11076.4|11070.4|11069.1|11063.1|0
1620935400000|2021-05-13 19:50:00|11073.3|11067.3|11062.1|11056.1|11073.3|11067.3|11061.7|11055.7|0
1620935700000|2021-05-13 19:55:00|11061.9|11055.9|11051.2|11045.2|11062.1|11056.1|11050.6|11044.6|0
1620936000000|2021-05-13 20:00:00|11050.9|11044.9|11046.1|11040.1|11051.6|11045.6|11042.3|11036.3|0
1620936300000|2021-05-13 20:05:00|11045.9|11039.9|11044.2|11038.2|11050|11044|11040.4|11034.4|0
1620936600000|2021-05-13 20:10:00|11044.6|11038.6|11045.7|11039.7|11050|11044|11043.6|11037.6|0
1620936900000|2021-05-13 20:15:00|11046.5|11040.5|11045.4|11039.4|11047.3|11041.3|11045|11039|0
1620937200000|2021-05-13 20:20:00|11045.7|11039.7|11046.3|11040.3|11046.3|11040.3|11045.4|11039.4|0
1620937500000|2021-05-13 20:25:00|11046.1|11040.1|11046.7|11040.7|11046.7|11040.7|11044.8|11038.8|0
1620937800000|2021-05-13 20:30:00|11046.8|11040.8|11050.8|11044.8|11050.8|11044.8|11045.9|11039.9|0
1620938100000|2021-05-13 20:35:00|11050.7|11044.7|11049.1|11043.1|11050.7|11044.7|11047.6|11041.6|0
1620938400000|2021-05-13 20:40:00|11049.2|11043.2|11052.8|11046.8|11052.8|11046.8|11049.2|11043.2|0
1620938700000|2021-05-13 20:45:00|11052.7|11046.7|11055.6|11049.6|11057.4|11051.4|11051.8|11045.8|0
1620939000000|2021-05-13 20:50:00|11055.1|11049.1|11055.6|11049.6|11057.4|11051.4|11054.6|11048.6|0
1620939300000|2021-05-13 20:55:00|11055.7|11049.7|11059.7|11053.7|11061.1|11055.1|11055.1|11049.1|0
1620939600000|2021-05-13 21:00:00|11059|11053|11061|11055|11061|11055|11059|11053|0
1620939900000|2021-05-13 21:05:00|11060.8|11054.8|11061.2|11055.2|11061.4|11055.4|11060.8|11054.8|0
1620940200000|2021-05-13 21:10:00|11061|11055|11060.6|11054.6|11061|11055|11060.2|11054.2|0
1620940500000|2021-05-13 21:15:00|11060.8|11054.8|11061.4|11055.4|11061.8|11055.8|11060.4|11054.4|0
1620940800000|2021-05-13 21:20:00|11060.8|11054.8|11061.2|11055.2|11062.1|11056.1|11060.4|11054.4|0
1620941100000|2021-05-13 21:25:00|11061|11055|11058.5|11052.5|11061.4|11055.4|11058.5|11052.5|0
1620941400000|2021-05-13 21:30:00|11058.3|11052.3|11058.5|11052.5|11058.9|11052.9|11058.1|11052.1|0
1620941700000|2021-05-13 21:35:00|11058.7|11052.7|11059.1|11053.1|11059.3|11053.3|11057.9|11051.9|0
1620942000000|2021-05-13 21:40:00|11058.9|11052.9|11058.5|11052.5|11060.2|11054.2|11057.9|11051.9|0
1620942300000|2021-05-13 21:45:00|11058.7|11052.7|11058.7|11052.7|11058.9|11052.9|11058.1|11052.1|0
1620942600000|2021-05-13 21:50:00|11058.1|11052.1|11058.7|11052.7|11058.7|11052.7|11058.1|11052.1|0
1620942900000|2021-05-13 21:55:00|11058.9|11052.9|11060.6|11054.6|11061|11055|11058.7|11052.7|0
1620943200000|2021-05-13 22:00:00|11061.2|11055.2|11061.5|11055.5|11063|11057|11056.8|11050.8|0
1620943500000|2021-05-13 22:05:00|11061.6|11055.6|11062|11056|11062|11056|11060.5|11054.5|0
1620943800000|2021-05-13 22:10:00|11061.8|11055.8|11060|11054|11061.8|11055.8|11058.8|11052.8|0
1620944100000|2021-05-13 22:15:00|11060.1|11054.1|11060.5|11054.5|11062|11056|11060.1|11054.1|0
1620944400000|2021-05-13 22:20:00|11060.4|11054.4|11056.1|11050.1|11060.5|11054.5|11056.1|11050.1|0
1620944700000|2021-05-13 22:25:00|11055.8|11049.8|11054.6|11048.6|11056.1|11050.1|11054.1|11048.1|0
1620945000000|2021-05-13 22:30:00|11054.7|11048.7|11056.1|11050.1|11056.8|11050.8|11054.1|11048.1|0
1620945300000|2021-05-13 22:35:00|11055.9|11049.9|11055.1|11049.1|11056.1|11050.1|11054.6|11048.6|0
1620945600000|2021-05-13 22:40:00|11055|11049|11057.2|11051.2|11057.2|11051.2|11054.5|11048.5|0
1620945900000|2021-05-13 22:45:00|11057.4|11051.4|11057.7|11051.7|11058.2|11052.2|11057.2|11051.2|0
1620946200000|2021-05-13 22:50:00|11057.6|11051.6|11060.9|11054.9|11060.9|11054.9|11056.7|11050.7|0
1620946500000|2021-05-13 22:55:00|11060.7|11054.7|11057.2|11051.2|11060.7|11054.7|11056.7|11050.7|0
1620946800000|2021-05-13 23:00:00|11057.4|11051.4|11056|11050|11057.7|11051.7|11056|11050|0
1620947100000|2021-05-13 23:05:00|11056.1|11050.1|11055.7|11049.7|11057.2|11051.2|11055.5|11049.5|0
1620947400000|2021-05-13 23:10:00|11055.8|11049.8|11054|11048|11056.7|11050.7|11054|11048|0
1620947700000|2021-05-13 23:15:00|11054.5|11048.5|11058.7|11052.7|11058.7|11052.7|11054.5|11048.5|0
1620948000000|2021-05-13 23:20:00|11058.8|11052.8|11065.7|11059.7|11065.7|11059.7|11058.7|11052.7|0
1620948300000|2021-05-13 23:25:00|11066.1|11060.1|11062|11056|11067.4|11061.4|11062|11056|0
1620948600000|2021-05-13 23:30:00|11062.2|11056.2|11065.4|11059.4|11068.4|11062.4|11062.2|11056.2|0
1620948900000|2021-05-13 23:35:00|11065.2|11059.2|11054|11048|11066.1|11060.1|11048.1|11042.1|0
1620949200000|2021-05-13 23:40:00|11053.8|11047.8|11063.4|11057.4|11064.2|11058.2|11053.5|11047.5|0
1620949500000|2021-05-13 23:45:00|11063.2|11057.2|11064.4|11058.4|11068.4|11062.4|11061|11055|0
1620949800000|2021-05-13 23:50:00|11064.5|11058.5|11066.4|11060.4|11066.9|11060.9|11062.5|11056.5|0
1620950100000|2021-05-13 23:55:00|11066.3|11060.3|11065.7|11059.7|11067.9|11061.9|11065.2|11059.2|0
1620950400000|2021-05-14 00:00:00|11065.6|11059.6|11067.9|11061.9|11068.4|11062.4|11061.5|11055.5|0
1620950700000|2021-05-14 00:05:00|11068.2|11062.2|11066.3|11060.3|11070.6|11064.6|11065.2|11059.2|0
1620951000000|2021-05-14 00:10:00|11066.5|11060.5|11066.8|11060.8|11067.8|11061.8|11064.6|11058.6|0
1620951300000|2021-05-14 00:15:00|11066.9|11060.9|11064.6|11058.6|11070|11064|11062.2|11056.2|0
1620951600000|2021-05-14 00:20:00|11064.7|11058.7|11060.1|11054.1|11066.9|11060.9|11057.8|11051.8|0
1620951900000|2021-05-14 00:25:00|11060.2|11054.2|11057.9|11051.9|11062.5|11056.5|11053.1|11047.1|0
1620952200000|2021-05-14 00:30:00|11057.8|11051.8|11062.4|11056.4|11062.4|11056.4|11053.2|11047.2|0
1620952500000|2021-05-14 00:35:00|11062.3|11056.3|11062.5|11056.5|11067.1|11061.1|11062.3|11056.3|0
1620952800000|2021-05-14 00:40:00|11062.4|11056.4|11069.1|11063.1|11069.2|11063.2|11060.3|11054.3|0
1620953100000|2021-05-14 00:45:00|11069.2|11063.2|11069.2|11063.2|11071.6|11065.6|11066.9|11060.9|0
1620953400000|2021-05-14 00:50:00|11069.3|11063.3|11074|11068|11074|11068|11069.2|11063.2|0
1620953700000|2021-05-14 00:55:00|11073.9|11067.9|11074.2|11068.2|11076.5|11070.5|11073.9|11067.9|0
1620954000000|2021-05-14 01:00:00|11075.3|11069.3|11074.5|11068.5|11078.9|11072.9|11072.1|11066.1|0
1620954300000|2021-05-14 01:05:00|11074.4|11068.4|11069.8|11063.8|11074.5|11068.5|11067.6|11061.6|0
1620954600000|2021-05-14 01:10:00|11069.7|11063.7|11072.2|11066.2|11072.3|11066.3|11067.6|11061.6|0
1620954900000|2021-05-14 01:15:00|11072.1|11066.1|11072.6|11066.6|11073.5|11067.5|11069.8|11063.8|0
1620955200000|2021-05-14 01:20:00|11073|11067|11072.8|11066.8|11075.1|11069.1|11070.5|11064.5|0
1620955500000|2021-05-14 01:25:00|11072.7|11066.7|11077.2|11071.2|11077.4|11071.4|11072.7|11066.7|0
1620955800000|2021-05-14 01:30:00|11077.3|11071.3|11072.5|11066.5|11077.3|11071.3|11070.3|11064.3|0
1620956100000|2021-05-14 01:35:00|11071.7|11065.7|11061.2|11055.2|11071.7|11065.7|11061.2|11055.2|0
1620956400000|2021-05-14 01:40:00|11061.3|11055.3|11058.9|11052.9|11068|11062|11058.8|11052.8|0
1620956700000|2021-05-14 01:45:00|11058.8|11052.8|11054.1|11048.1|11058.9|11052.9|11054.1|11048.1|0
1620957000000|2021-05-14 01:50:00|11053.3|11047.3|11058.8|11052.8|11058.8|11052.8|11051.9|11045.9|0
1620957300000|2021-05-14 01:55:00|11057.7|11051.7|11063.7|11057.7|11063.8|11057.8|11057.6|11051.6|0
1620957600000|2021-05-14 02:00:00|11063.8|11057.8|11061.4|11055.4|11066.2|11060.2|11059.1|11053.1|0
1620957900000|2021-05-14 02:05:00|11061.3|11055.3|11056.9|11050.9|11063.8|11057.8|11054.5|11048.5|0
1620958200000|2021-05-14 02:10:00|11057|11051|11068.2|11062.2|11068.2|11062.2|11057|11051|0
1620958500000|2021-05-14 02:15:00|11068.3|11062.3|11063.5|11057.5|11068.7|11062.7|11063.5|11057.5|0
1620958800000|2021-05-14 02:20:00|11063.6|11057.6|11068|11062|11068.2|11062.2|11063.6|11057.6|0
1620959100000|2021-05-14 02:25:00|11068.1|11062.1|11067.9|11061.9|11070.5|11064.5|11065.8|11059.8|0
1620959400000|2021-05-14 02:30:00|11068|11062|11068|11062|11072.7|11066.7|11068|11062|0
1620959700000|2021-05-14 02:35:00|11067.9|11061.9|11063|11057|11070.3|11064.3|11060.5|11054.5|0
1620960000000|2021-05-14 02:40:00|11062.9|11056.9|11067.6|11061.6|11067.8|11061.8|11061|11055|0
1620960300000|2021-05-14 02:45:00|11067.7|11061.7|11072.1|11066.1|11072.2|11066.2|11065.3|11059.3|0
1620960600000|2021-05-14 02:50:00|11072.2|11066.2|11072.1|11066.1|11072.4|11066.4|11069.8|11063.8|0
1620960900000|2021-05-14 02:55:00|11072.2|11066.2|11072|11066|11072.4|11066.4|11067.5|11061.5|0
1620961200000|2021-05-14 03:00:00|11072.1|11066.1|11080.9|11074.9|11083.3|11077.3|11072.1|11066.1|0
1620961500000|2021-05-14 03:05:00|11081|11075|11081.1|11075.1|11081.1|11075.1|11076.3|11070.3|0
1620961800000|2021-05-14 03:10:00|11081|11075|11086.9|11080.9|11088.8|11082.8|11081|11075|0
1620962100000|2021-05-14 03:15:00|11087|11081|11088.3|11082.3|11089.4|11083.4|11086.9|11080.9|0
1620962400000|2021-05-14 03:20:00|11088.7|11082.7|11080.5|11074.5|11092|11086|11079.4|11073.4|0
1620962700000|2021-05-14 03:25:00|11080.6|11074.6|11075.8|11069.8|11080.6|11074.6|11075.8|11069.8|0
1620963000000|2021-05-14 03:30:00|11075.9|11069.9|11078.6|11072.6|11080.7|11074.7|11075.8|11069.8|0
1620963300000|2021-05-14 03:35:00|11078.7|11072.7|11074|11068|11078.7|11072.7|11071.8|11065.8|0
1620963600000|2021-05-14 03:40:00|11075.2|11069.2|11078.5|11072.5|11078.5|11072.5|11073.9|11067.9|0
1620963900000|2021-05-14 03:45:00|11078.6|11072.6|11073.9|11067.9|11080.8|11074.8|11073.9|11067.9|0
1620964200000|2021-05-14 03:50:00|11074|11068|11071.6|11065.6|11076.2|11070.2|11069.3|11063.3|0
1620964500000|2021-05-14 03:55:00|11069.5|11063.5|11073.7|11067.7|11073.9|11067.9|11069.2|11063.2|0
1620964800000|2021-05-14 04:00:00|11073.8|11067.8|11073.8|11067.8|11076.2|11070.2|11073.7|11067.7|0
1620965100000|2021-05-14 04:05:00|11074.5|11068.5|11078.1|11072.1|11078.3|11072.3|11074.5|11068.5|0
1620965400000|2021-05-14 04:10:00|11078.2|11072.2|11078.3|11072.3|11082.8|11076.8|11078.1|11072.1|0
1620965700000|2021-05-14 04:15:00|11078.4|11072.4|11078.1|11072.1|11080.5|11074.5|11078.1|11072.1|0
1620966000000|2021-05-14 04:20:00|11078.5|11072.5|11077.4|11071.4|11080.3|11074.3|11075.2|11069.2|0
1620966300000|2021-05-14 04:25:00|11077.3|11071.3|11075.1|11069.1|11077.3|11071.3|11072.8|11066.8|0
1620966600000|2021-05-14 04:30:00|11075|11069|11072.9|11066.9|11077.4|11071.4|11072.9|11066.9|0
1620966900000|2021-05-14 04:35:00|11073|11067|11075|11069|11075.2|11069.2|11072.8|11066.8|0
1620967200000|2021-05-14 04:40:00|11075.1|11069.1|11070.3|11064.3|11075.1|11069.1|11069.2|11063.2|0
1620967500000|2021-05-14 04:45:00|11069.5|11063.5|11076.3|11070.3|11076.3|11070.3|11068.2|11062.2|0
1620967800000|2021-05-14 04:50:00|11076.2|11070.2|11078.3|11072.3|11080.7|11074.7|11076.2|11070.2|0
1620968100000|2021-05-14 04:55:00|11078.4|11072.4|11078.3|11072.3|11080.7|11074.7|11078.3|11072.3|0
1620968400000|2021-05-14 05:00:00|11078.4|11072.4|11082.9|11076.9|11083|11077|11078.3|11072.3|0
1620968700000|2021-05-14 05:05:00|11082.8|11076.8|11081.9|11075.9|11085.2|11079.2|11079.6|11073.6|0
1620969000000|2021-05-14 05:10:00|11079.7|11073.7|11085|11079|11085|11079|11079.7|11073.7|0
1620969300000|2021-05-14 05:15:00|11085.1|11079.1|11077.3|11071.3|11087.5|11081.5|11077.3|11071.3|0
1620969600000|2021-05-14 05:20:00|11077.2|11071.2|11075|11069|11077.3|11071.3|11074.9|11068.9|0
1620969900000|2021-05-14 05:25:00|11075.1|11069.1|11077.4|11071.4|11082.1|11076.1|11075|11069|0
1620970200000|2021-05-14 05:30:00|11077.5|11071.5|11070.7|11064.7|11079.7|11073.7|11070.6|11064.6|0
1620970500000|2021-05-14 05:35:00|11070.6|11064.6|11068.7|11062.7|11071.2|11065.2|11066.6|11060.6|0
1620970800000|2021-05-14 05:40:00|11068.8|11062.8|11069.9|11063.9|11071|11065|11066.3|11060.3|0
1620971100000|2021-05-14 05:45:00|11070|11064|11072.6|11066.6|11072.6|11066.6|11069.9|11063.9|0
1620971400000|2021-05-14 05:50:00|11072.5|11066.5|11072.6|11066.6|11072.8|11066.8|11070.4|11064.4|0
1620971700000|2021-05-14 05:55:00|11072.7|11066.7|11072.8|11066.8|11075.1|11069.1|11072.5|11066.5|0
1620972000000|2021-05-14 06:00:00|11083.2|11081.2|11057.2|11055.2|11083.7|11081.7|11038.7|11036.7|285
1620972300000|2021-05-14 06:05:00|11056.2|11054.2|11068.2|11066.2|11071.7|11069.7|11050.7|11048.7|179
1620972600000|2021-05-14 06:10:00|11068.7|11066.7|11064.2|11062.2|11070.7|11068.7|11060.7|11058.7|110
1620972900000|2021-05-14 06:15:00|11064.7|11062.7|11072.2|11070.2|11073.2|11071.2|11064.2|11062.2|98
1620973200000|2021-05-14 06:20:00|11074.2|11072.2|11066.2|11064.2|11074.2|11072.2|11063.7|11061.7|87
1620973500000|2021-05-14 06:25:00|11065.7|11063.7|11072.7|11070.7|11074.7|11072.7|11064.2|11062.2|84
1620973800000|2021-05-14 06:30:00|11072.2|11070.2|11085.7|11083.7|11085.7|11083.7|11069.7|11067.7|179
1620974100000|2021-05-14 06:35:00|11085.2|11083.2|11088.2|11086.2|11088.7|11086.7|11082.7|11080.7|42
1620974400000|2021-05-14 06:40:00|11087.7|11085.7|11094.7|11092.7|11095.2|11093.2|11086.2|11084.2|75
1620974700000|2021-05-14 06:45:00|11094.2|11092.2|11099.2|11097.2|11099.7|11097.7|11090.7|11088.7|78
1620975000000|2021-05-14 06:50:00|11099.7|11097.7|11112.7|11110.7|11120.2|11118.2|11099.7|11097.7|329
1620975300000|2021-05-14 06:55:00|11113.2|11111.2|11105.7|11103.7|11121.7|11119.7|11103.7|11101.7|287
1620975600000|2021-05-14 07:00:00|11103.7|11101.7|11090.7|11088.7|11108.2|11106.2|11090.2|11088.2|2300
1620975900000|2021-05-14 07:05:00|11090.2|11088.2|11097.2|11095.2|11106.2|11104.2|11089.7|11087.7|1086
1620976200000|2021-05-14 07:10:00|11096.7|11094.7|11111.7|11109.7|11116.2|11114.2|11096.7|11094.7|657
1620976500000|2021-05-14 07:15:00|11111.2|11109.2|11116.2|11114.2|11116.7|11114.7|11102.2|11100.2|811
1620976800000|2021-05-14 07:20:00|11115.7|11113.7|11117.2|11115.2|11123.2|11121.2|11112.2|11110.2|663
1620977100000|2021-05-14 07:25:00|11116.7|11114.7|11099.7|11097.7|11120.2|11118.2|11097.2|11095.2|824
1620977400000|2021-05-14 07:30:00|11098.2|11096.2|11083.7|11081.7|11102.2|11100.2|11083.2|11081.2|1061
1620977700000|2021-05-14 07:35:00|11082.2|11080.2|11084.7|11082.7|11087.7|11085.7|11079.2|11077.2|603
1620978000000|2021-05-14 07:40:00|11085.7|11083.7|11069.9|11067.9|11088.7|11086.7|11069.9|11067.9|605
1620978300000|2021-05-14 07:45:00|11069.4|11067.4|11085.4|11083.4|11086.4|11084.4|11065.4|11063.4|502
1620978600000|2021-05-14 07:50:00|11085.9|11083.9|11078.9|11076.9|11087.9|11085.9|11077.9|11075.9|285
1620978900000|2021-05-14 07:55:00|11078.4|11076.4|11080.4|11078.4|11083.9|11081.9|11074.4|11072.4|276
1620979200000|2021-05-14 08:00:00|11080.9|11078.9|11087.4|11085.4|11088.4|11086.4|11078.9|11076.9|221
1620979500000|2021-05-14 08:05:00|11086.4|11084.4|11075.4|11073.4|11090.4|11088.4|11075.4|11073.4|314
1620979800000|2021-05-14 08:10:00|11074.9|11072.9|11077.4|11075.4|11084.9|11082.9|11074.9|11072.9|269
1620980100000|2021-05-14 08:15:00|11076.9|11074.9|11085.4|11083.4|11087.4|11085.4|11075.9|11073.9|333
1620980400000|2021-05-14 08:20:00|11084.9|11082.9|11071.4|11069.4|11086.4|11084.4|11066.4|11064.4|504
1620980700000|2021-05-14 08:25:00|11070.9|11068.9|11072.9|11070.9|11075.4|11073.4|11067.9|11065.9|165
1620981000000|2021-05-14 08:30:00|11071.9|11069.9|11070.9|11068.9|11075.4|11073.4|11065.9|11063.9|236
1620981300000|2021-05-14 08:35:00|11071.4|11069.4|11076.9|11074.9|11080.4|11078.4|11070.4|11068.4|207
1620981600000|2021-05-14 08:40:00|11077.4|11075.4|11079.4|11077.4|11085.4|11083.4|11076.9|11074.9|152
1620981900000|2021-05-14 08:45:00|11078.9|11076.9|11076.9|11074.9|11082.4|11080.4|11076.4|11074.4|179
1620982200000|2021-05-14 08:50:00|11076.4|11074.4|11067.4|11065.4|11078.4|11076.4|11067.4|11065.4|259
1620982500000|2021-05-14 08:55:00|11066.9|11064.9|11071.9|11069.9|11075.9|11073.9|11066.4|11064.4|249
1620982800000|2021-05-14 09:00:00|11071.4|11069.4|11070.9|11068.9|11077.9|11075.9|11070.4|11068.4|447
1620983100000|2021-05-14 09:05:00|11070.4|11068.4|11072.4|11070.4|11073.4|11071.4|11069.4|11067.4|235
1620983400000|2021-05-14 09:10:00|11072.9|11070.9|11072.4|11070.4|11076.4|11074.4|11070.9|11068.9|282
1620983700000|2021-05-14 09:15:00|11071.9|11069.9|11085.4|11083.4|11085.9|11083.9|11069.9|11067.9|301
1620984000000|2021-05-14 09:20:00|11085.9|11083.9|11078.4|11076.4|11088.4|11086.4|11076.9|11074.9|300
1620984300000|2021-05-14 09:25:00|11078.9|11076.9|11078.9|11076.9|11083.4|11081.4|11076.9|11074.9|240
1620984600000|2021-05-14 09:30:00|11079.4|11077.4|11074.4|11072.4|11081.9|11079.9|11072.9|11070.9|175
1620984900000|2021-05-14 09:35:00|11075.4|11073.4|11077.4|11075.4|11078.4|11076.4|11070.4|11068.4|205
1620985200000|2021-05-14 09:40:00|11077.9|11075.9|11076.4|11074.4|11080.9|11078.9|11074.9|11072.9|148
1620985500000|2021-05-14 09:45:00|11076.9|11074.9|11080.9|11078.9|11082.4|11080.4|11075.4|11073.4|161
1620985800000|2021-05-14 09:50:00|11081.4|11079.4|11082.4|11080.4|11085.4|11083.4|11078.9|11076.9|162
1620986100000|2021-05-14 09:55:00|11082.9|11080.9|11078.9|11076.9|11083.9|11081.9|11076.4|11074.4|127
1620986400000|2021-05-14 10:00:00|11079.4|11077.4|11083.4|11081.4|11084.4|11082.4|11076.4|11074.4|135
1620986700000|2021-05-14 10:05:00|11081.9|11079.9|11082.4|11080.4|11083.4|11081.4|11080.4|11078.4|86
1620987000000|2021-05-14 10:10:00|11081.9|11079.9|11078.9|11076.9|11083.4|11081.4|11076.9|11074.9|128
1620987300000|2021-05-14 10:15:00|11079.4|11077.4|11082.4|11080.4|11082.9|11080.9|11078.4|11076.4|94
1620987600000|2021-05-14 10:20:00|11082.9|11080.9|11086.9|11084.9|11088.4|11086.4|11081.4|11079.4|76
1620987900000|2021-05-14 10:25:00|11087.4|11085.4|11088.9|11086.9|11090.4|11088.4|11086.9|11084.9|100
1620988200000|2021-05-14 10:30:00|11089.4|11087.4|11091.9|11089.9|11092.9|11090.9|11087.4|11085.4|125
1620988500000|2021-05-14 10:35:00|11092.4|11090.4|11090.4|11088.4|11093.4|11091.4|11088.4|11086.4|117
1620988800000|2021-05-14 10:40:00|11090.9|11088.9|11092.4|11090.4|11094.4|11092.4|11089.4|11087.4|134
1620989100000|2021-05-14 10:45:00|11091.9|11089.9|11094.9|11092.9|11095.4|11093.4|11090.9|11088.9|104
1620989400000|2021-05-14 10:50:00|11095.4|11093.4|11095.4|11093.4|11096.4|11094.4|11091.4|11089.4|125
1620989700000|2021-05-14 10:55:00|11094.9|11092.9|11088.9|11086.9|11096.4|11094.4|11088.4|11086.4|127
1620990000000|2021-05-14 11:00:00|11088.4|11086.4|11091.4|11089.4|11091.9|11089.9|11086.9|11084.9|95
1620990300000|2021-05-14 11:05:00|11090.9|11088.9|11084.9|11082.9|11090.9|11088.9|11083.4|11081.4|112
1620990600000|2021-05-14 11:10:00|11085.4|11083.4|11083.4|11081.4|11085.4|11083.4|11081.9|11079.9|60
1620990900000|2021-05-14 11:15:00|11082.9|11080.9|11086.9|11084.9|11090.4|11088.4|11082.9|11080.9|54
1620991200000|2021-05-14 11:20:00|11087.4|11085.4|11084.9|11082.9|11088.9|11086.9|11084.9|11082.9|27
1620991500000|2021-05-14 11:25:00|11085.4|11083.4|11090.9|11088.9|11090.9|11088.9|11085.4|11083.4|50
1620991800000|2021-05-14 11:30:00|11090.4|11088.4|11093.9|11091.9|11095.4|11093.4|11090.4|11088.4|73
1620992100000|2021-05-14 11:35:00|11094.4|11092.4|11086.9|11084.9|11094.9|11092.9|11086.9|11084.9|58
1620992400000|2021-05-14 11:40:00|11088.5|11086.5|11091|11089|11091.5|11089.5|11086|11084|69
1620992700000|2021-05-14 11:45:00|11091.5|11089.5|11091|11089|11093|11091|11087|11085|76
1620993000000|2021-05-14 11:50:00|11091.5|11089.5|11092.5|11090.5|11094.5|11092.5|11091|11089|56
1620993300000|2021-05-14 11:55:00|11092|11090|11096|11094|11097|11095|11091.5|11089.5|48
1620993600000|2021-05-14 12:00:00|11096.5|11094.5|11092|11090|11096.5|11094.5|11092|11090|110
1620993900000|2021-05-14 12:05:00|11092.5|11090.5|11091.5|11089.5|11095|11093|11089.5|11087.5|90
1620994200000|2021-05-14 12:10:00|11092|11090|11098|11096|11098|11096|11091|11089|203
1620994500000|2021-05-14 12:15:00|11097.5|11095.5|11097|11095|11100.5|11098.5|11097|11095|178
1620994800000|2021-05-14 12:20:00|11097.5|11095.5|11092|11090|11099|11097|11091.5|11089.5|102
1620995100000|2021-05-14 12:25:00|11091.5|11089.5|11090.5|11088.5|11092|11090|11090|11088|45
1620995400000|2021-05-14 12:30:00|11091|11089|11091|11089|11092|11090|11085|11083|291
1620995700000|2021-05-14 12:35:00|11091.5|11089.5|11091|11089|11093.5|11091.5|11088|11086|94
1620996000000|2021-05-14 12:40:00|11092|11090|11094.5|11092.5|11094.5|11092.5|11089|11087|122
1620996300000|2021-05-14 12:45:00|11094|11092|11096|11094|11102|11100|11094|11092|212
1620996600000|2021-05-14 12:50:00|11096.5|11094.5|11093.5|11091.5|11097|11095|11091|11089|89
1620996900000|2021-05-14 12:55:00|11094|11092|11097|11095|11100.5|11098.5|11094|11092|153
1620997200000|2021-05-14 13:00:00|11096.5|11094.5|11096|11094|11096.5|11094.5|11093|11091|121
1620997500000|2021-05-14 13:05:00|11095.5|11093.5|11098.5|11096.5|11100|11098|11094|11092|142
1620997800000|2021-05-14 13:10:00|11099|11097|11099|11097|11100|11098|11095.5|11093.5|124
1620998100000|2021-05-14 13:15:00|11099.5|11097.5|11101|11099|11102.5|11100.5|11098|11096|154
1620998400000|2021-05-14 13:20:00|11102|11100|11104|11102|11107|11105|11101|11099|220
1620998700000|2021-05-14 13:25:00|11103|11101|11107.5|11105.5|11109|11107|11103|11101|157
1620999000000|2021-05-14 13:30:00|11108|11106|11103.5|11101.5|11112|11110|11102|11100|343
1620999300000|2021-05-14 13:35:00|11104|11102|11102|11100|11107|11105|11101.5|11099.5|246
1620999600000|2021-05-14 13:40:00|11102.5|11100.5|11108|11106|11109.5|11107.5|11101|11099|263
1620999900000|2021-05-14 13:45:00|11108.5|11106.5|11104|11102|11115|11113|11103|11101|305
1621000200000|2021-05-14 13:50:00|11105|11103|11101|11099|11109.5|11107.5|11100|11098|540
1621000500000|2021-05-14 13:55:00|11100|11098|11104|11102|11105|11103|11099|11097|472
1621000800000|2021-05-14 14:00:00|11104.5|11102.5|11090.5|11088.5|11105|11103|11090.5|11088.5|723
1621001100000|2021-05-14 14:05:00|11091|11089|11092|11090|11094.5|11092.5|11089|11087|439
1621001400000|2021-05-14 14:10:00|11092.4|11090.4|11098.4|11096.4|11101.4|11099.4|11092.4|11090.4|342
1621001700000|2021-05-14 14:15:00|11098.9|11096.9|11095.4|11093.4|11100.9|11098.9|11093.4|11091.4|249
1621002000000|2021-05-14 14:20:00|11096.4|11094.4|11092.4|11090.4|11100.9|11098.9|11091.4|11089.4|222
1621002300000|2021-05-14 14:25:00|11092.9|11090.9|11089.4|11087.4|11097.4|11095.4|11089.4|11087.4|391
1621002600000|2021-05-14 14:30:00|11089.9|11087.9|11101.4|11099.4|11102.4|11100.4|11089.9|11087.9|364
1621002900000|2021-05-14 14:35:00|11100.9|11098.9|11099.4|11097.4|11102.9|11100.9|11097.4|11095.4|213
1621003200000|2021-05-14 14:40:00|11099.9|11097.9|11096.4|11094.4|11101.4|11099.4|11092.9|11090.9|401
1621003500000|2021-05-14 14:45:00|11096.9|11094.9|11101.9|11099.9|11102.9|11100.9|11095.4|11093.4|357
1621003800000|2021-05-14 14:50:00|11101.4|11099.4|11105.4|11103.4|11108.4|11106.4|11101.4|11099.4|260
1621004100000|2021-05-14 14:55:00|11104.9|11102.9|11112.4|11110.4|11114.4|11112.4|11103.9|11101.9|157
1621004400000|2021-05-14 15:00:00|11111.4|11109.4|11114.4|11112.4|11115.4|11113.4|11108.4|11106.4|305
1621004700000|2021-05-14 15:05:00|11114.9|11112.9|11113.4|11111.4|11118.9|11116.9|11113.4|11111.4|250
1621005000000|2021-05-14 15:10:00|11113.9|11111.9|11120.4|11118.4|11121.4|11119.4|11113.9|11111.9|359
1621005300000|2021-05-14 15:15:00|11120.9|11118.9|11129.4|11127.4|11130.4|11128.4|11120.9|11118.9|695
1621005600000|2021-05-14 15:20:00|11125.5|11123.5|11121.5|11119.5|11126.5|11124.5|11121|11119|651
1621005900000|2021-05-14 15:25:00|11120.5|11118.5|11118.5|11116.5|11126.5|11124.5|11115.5|11113.5|1835
1621006200000|2021-05-14 15:30:00|11117.5|11115.5|11120|11118|11122|11120|11115.5|11113.5|1169
1621006500000|2021-05-14 15:35:00|11120.5|11118.5|11116.5|11114.5|11122.5|11120.5|11116.5|11114.5|884
1621006800000|2021-05-14 15:40:00|11117|11115|11119.5|11117.5|11120.5|11118.5|11116.5|11114.5|184
1621007100000|2021-05-14 15:45:00|11120.5|11118.5|11118.5|11116.5|11122|11120|11116.5|11114.5|115
1621007400000|2021-05-14 15:50:00|11118|11116|11112|11110|11119|11117|11110.5|11108.5|104
1621007700000|2021-05-14 15:55:00|11112.5|11110.5|11109.5|11107.5|11114|11112|11109|11107|205
1621008000000|2021-05-14 16:00:00|11110|11108|11109.5|11107.5|11111.5|11109.5|11107.5|11105.5|51
1621008300000|2021-05-14 16:05:00|11109|11107|11110|11108|11111.5|11109.5|11109|11107|11
1621008600000|2021-05-14 16:10:00|11110.5|11108.5|11113.5|11111.5|11114.5|11112.5|11110|11108|49
1621008900000|2021-05-14 16:15:00|11114|11112|11116.5|11114.5|11117.5|11115.5|11112.5|11110.5|44
1621009200000|2021-05-14 16:20:00|11116|11114|11114.5|11112.5|11118|11116|11113.5|11111.5|26
1621009500000|2021-05-14 16:25:00|11115|11113|11113|11111|11115.5|11113.5|11112.5|11110.5|40
1621009800000|2021-05-14 16:30:00|11113.5|11111.5|11111.5|11109.5|11116|11114|11111|11109|19
1621010100000|2021-05-14 16:35:00|11110.5|11108.5|11111.5|11109.5|11112.5|11110.5|11109|11107|46
1621010400000|2021-05-14 16:40:00|11112|11110|11112.5|11110.5|11114.5|11112.5|11111.5|11109.5|17
1621010700000|2021-05-14 16:45:00|11113|11111|11117.5|11115.5|11118.5|11116.5|11112.5|11110.5|13
1621011000000|2021-05-14 16:50:00|11119|11117|11117|11115|11120.5|11118.5|11116.5|11114.5|36
1621011300000|2021-05-14 16:55:00|11117.5|11115.5|11117|11115|11119.5|11117.5|11115.5|11113.5|19
1621011600000|2021-05-14 17:00:00|11117.5|11115.5|11115.5|11113.5|11118|11116|11115|11113|47
1621011900000|2021-05-14 17:05:00|11115|11113|11116.5|11114.5|11117|11115|11114|11112|16
1621012200000|2021-05-14 17:10:00|11116|11114|11116.5|11114.5|11116.5|11114.5|11115|11113|15
1621012500000|2021-05-14 17:15:00|11117|11115|11116.5|11114.5|11117.5|11115.5|11115.5|11113.5|14
1621012800000|2021-05-14 17:20:00|11117.5|11115.5|11120.5|11118.5|11120.5|11118.5|11117.5|11115.5|4
1621013100000|2021-05-14 17:25:00|11121|11119|11120|11118|11121.5|11119.5|11119|11117|13
1621013400000|2021-05-14 17:30:00|11120.5|11118.5|11120|11118|11123.5|11121.5|11118.5|11116.5|67
1621013700000|2021-05-14 17:35:00|11120.5|11118.5|11123.5|11121.5|11123.5|11121.5|11119.5|11117.5|6
1621014000000|2021-05-14 17:40:00|11123|11121|11124|11122|11126|11124|11122.5|11120.5|34
1621014300000|2021-05-14 17:45:00|11124.5|11122.5|11123.5|11121.5|11125|11123|11122.5|11120.5|13
1621014600000|2021-05-14 17:50:00|11124|11122|11123|11121|11126|11124|11122.5|11120.5|19
1621014900000|2021-05-14 17:55:00|11122.5|11120.5|11124|11122|11124.5|11122.5|11122.5|11120.5|9
1621015200000|2021-05-14 18:00:00|11124.5|11122.5|11124.5|11122.5|11125.5|11123.5|11122|11120|16
1621015500000|2021-05-14 18:05:00|11125|11123|11127|11125|11127.5|11125.5|11125|11123|32
1621015800000|2021-05-14 18:10:00|11127.5|11125.5|11128|11126|11128.5|11126.5|11125.5|11123.5|27
1621016100000|2021-05-14 18:15:00|11128.5|11126.5|11127|11125|11128.5|11126.5|11124.5|11122.5|40
1621016400000|2021-05-14 18:20:00|11127.5|11125.5|11124.5|11122.5|11127.5|11125.5|11123.5|11121.5|17
1621016700000|2021-05-14 18:25:00|11125.5|11123.5|11125.5|11123.5|11127|11125|11124|11122|11
1621017000000|2021-05-14 18:30:00|11126|11124|11127.5|11125.5|11128.5|11126.5|11126|11124|18
1621017300000|2021-05-14 18:35:00|11127|11125|11126|11124|11127.5|11125.5|11125.5|11123.5|18
1621017600000|2021-05-14 18:40:00|11125.5|11123.5|11125|11123|11127.5|11125.5|11125|11123|29
1621017900000|2021-05-14 18:45:00|11125.5|11123.5|11127.5|11125.5|11127.5|11125.5|11125|11123|18
1621018200000|2021-05-14 18:50:00|11128.5|11126.5|11131|11129|11131.5|11129.5|11126.5|11124.5|34
1621018500000|2021-05-14 18:55:00|11131.5|11129.5|11131.5|11129.5|11132.5|11130.5|11128|11126|25
1621018800000|2021-05-14 19:00:00|11132|11130|11127|11125|11132|11130|11123.5|11121.5|14
1621019100000|2021-05-14 19:05:00|11126.5|11124.5|11126|11124|11128|11126|11125|11123|14
1621019400000|2021-05-14 19:10:00|11126.5|11124.5|11128|11126|11130|11128|11125.5|11123.5|144
1621019700000|2021-05-14 19:15:00|11127.5|11125.5|11130|11128|11133.5|11131.5|11127.5|11125.5|44
1621020000000|2021-05-14 19:20:00|11130.5|11128.5|11128|11126|11134.5|11132.5|11128|11126|50
1621020300000|2021-05-14 19:25:00|11128.5|11126.5|11133.5|11131.5|11133.5|11131.5|11128|11126|40
1621020600000|2021-05-14 19:30:00|11133|11131|11132.5|11130.5|11134.5|11132.5|11126|11124|41
1621020900000|2021-05-14 19:35:00|11133.5|11131.5|11132|11130|11135.5|11133.5|11130.5|11128.5|45
1621021200000|2021-05-14 19:40:00|11132.5|11130.5|11137.5|11135.5|11137.5|11135.5|11132|11130|47
1621021500000|2021-05-14 19:45:00|11137|11135|11135|11133|11139.5|11137.5|11134|11132|93
1621021800000|2021-05-14 19:50:00|11134.5|11132.5|11144.5|11142.5|11145.5|11143.5|11133.5|11131.5|51
1621022100000|2021-05-14 19:55:00|11144|11142|11138.4|11132.4|11147.5|11145.5|11137.6|11131.6|72
1621022400000|2021-05-14 20:00:00|11138.5|11132.5|11151.8|11145.8|11152.8|11146.8|11138.3|11132.3|0
1621022700000|2021-05-14 20:05:00|11151.7|11145.7|11152.8|11146.8|11155.5|11149.5|11151.3|11145.3|0
1621023000000|2021-05-14 20:10:00|11153|11147|11143.5|11137.5|11153.5|11147.5|11142.3|11136.3|0
1621023300000|2021-05-14 20:15:00|11143.3|11137.3|11141.7|11135.7|11143.5|11137.5|11141.3|11135.3|0
1621023600000|2021-05-14 20:20:00|11141.5|11135.5|11139.8|11133.8|11141.6|11135.6|11138.9|11132.9|0
1621023900000|2021-05-14 20:25:00|11140|11134|11137.1|11131.1|11140.2|11134.2|11136.9|11130.9|0
1621024200000|2021-05-14 20:30:00|11137.6|11131.6|11138.9|11132.9|11139.9|11133.9|11135.5|11129.5|0
1621024500000|2021-05-14 20:35:00|11139|11133|11138.2|11132.2|11140.9|11134.9|11137.7|11131.7|0
1621024800000|2021-05-14 20:40:00|11138.1|11132.1|11136.7|11130.7|11138.2|11132.2|11136.2|11130.2|0
1621025100000|2021-05-14 20:45:00|11136.8|11130.8|11137.2|11131.2|11138.2|11132.2|11136.2|11130.2|0
1621025400000|2021-05-14 20:50:00|11137.1|11131.1|11138.9|11132.9|11138.9|11132.9|11136.2|11130.2|0
1621025700000|2021-05-14 20:55:00|11138.8|11132.8|11137.5|11131.5|11138.9|11132.9|11136.2|11130.2|0
1621202400000|2021-05-16 22:00:00|11132.8|11126.8|11135|11129|11135|11129|11130.1|11124.1|0
1621202700000|2021-05-16 22:05:00|11134.9|11128.9|11142.4|11136.4|11142.4|11136.4|11134.5|11128.5|0
1621203000000|2021-05-16 22:10:00|11142.3|11136.3|11144.7|11138.7|11144.7|11138.7|11137.6|11131.6|0
1621203300000|2021-05-16 22:15:00|11144.3|11138.3|11141.5|11135.5|11147.2|11141.2|11139.8|11133.8|0
1621203600000|2021-05-16 22:20:00|11141.6|11135.6|11139.8|11133.8|11143.8|11137.8|11138.3|11132.3|0
1621203900000|2021-05-16 22:25:00|11139.6|11133.6|11139.7|11133.7|11140.1|11134.1|11138.3|11132.3|0
1621204200000|2021-05-16 22:30:00|11139.9|11133.9|11135.7|11129.7|11140.4|11134.4|11134.7|11128.7|0
1621204500000|2021-05-16 22:35:00|11135.6|11129.6|11132.6|11126.6|11138.1|11132.1|11132.6|11126.6|0
1621204800000|2021-05-16 22:40:00|11132.7|11126.7|11134.9|11128.9|11135.4|11129.4|11132.1|11126.1|0
1621205100000|2021-05-16 22:45:00|11134.7|11128.7|11133.7|11127.7|11135.4|11129.4|11133.2|11127.2|0
1621205400000|2021-05-16 22:50:00|11133.2|11127.2|11133.7|11127.7|11133.7|11127.7|11132.2|11126.2|0
1621205700000|2021-05-16 22:55:00|11133.8|11127.8|11130.1|11124.1|11134.4|11128.4|11129.6|11123.6|0
1621206000000|2021-05-16 23:00:00|11130.6|11124.6|11132.2|11126.2|11132.7|11126.7|11126.9|11120.9|0
1621206300000|2021-05-16 23:05:00|11132|11126|11133.2|11127.2|11135.4|11129.4|11131.8|11125.8|0
1621206600000|2021-05-16 23:10:00|11133.3|11127.3|11133.2|11127.2|11135.4|11129.4|11133.2|11127.2|0
1621206900000|2021-05-16 23:15:00|11132.7|11126.7|11127.4|11121.4|11132.7|11126.7|11125.9|11119.9|0
1621207200000|2021-05-16 23:20:00|11127.9|11121.9|11127.9|11121.9|11129.8|11123.8|11125.4|11119.4|0
1621207500000|2021-05-16 23:25:00|11127.6|11121.6|11127.4|11121.4|11129.6|11123.6|11126.4|11120.4|0
1621207800000|2021-05-16 23:30:00|11127.6|11121.6|11124.7|11118.7|11128.6|11122.6|11123.7|11117.7|0
1621208100000|2021-05-16 23:35:00|11124.6|11118.6|11127.4|11121.4|11127.4|11121.4|11123.7|11117.7|0
1621208400000|2021-05-16 23:40:00|11127.3|11121.3|11127.6|11121.6|11130.1|11124.1|11126.6|11120.6|0
1621208700000|2021-05-16 23:45:00|11127.7|11121.7|11124.7|11118.7|11127.9|11121.9|11123.7|11117.7|0
1621209000000|2021-05-16 23:50:00|11124.9|11118.9|11127.4|11121.4|11130.1|11124.1|11123.7|11117.7|0
1621209300000|2021-05-16 23:55:00|11127.9|11121.9|11123.8|11117.8|11127.9|11121.9|11121.6|11115.6|0
1621209600000|2021-05-17 00:00:00|11123.9|11117.9|11117.4|11111.4|11125.8|11119.8|11116.5|11110.5|0
1621209900000|2021-05-17 00:05:00|11116.7|11110.7|11119.4|11113.4|11120.1|11114.1|11116.7|11110.7|0
1621210200000|2021-05-17 00:10:00|11119.2|11113.2|11112.8|11106.8|11119.2|11113.2|11110.4|11104.4|0
1621210500000|2021-05-17 00:15:00|11112.6|11106.6|11108.1|11102.1|11114.2|11108.2|11099|11093|0
1621210800000|2021-05-17 00:20:00|11107.3|11101.3|11101.8|11095.8|11108.2|11102.2|11101.6|11095.6|0
1621211100000|2021-05-17 00:25:00|11101.7|11095.7|11092.7|11086.7|11101.7|11095.7|11090.5|11084.5|0
1621211400000|2021-05-17 00:30:00|11092.6|11086.6|11095|11089|11097.4|11091.4|11090.4|11084.4|0
1621211700000|2021-05-17 00:35:00|11094.9|11088.9|11090.3|11084.3|11097.3|11091.3|11088.1|11082.1|0
1621212000000|2021-05-17 00:40:00|11090.4|11084.4|11090.5|11084.5|11092.6|11086.6|11085.9|11079.9|0
1621212300000|2021-05-17 00:45:00|11090.4|11084.4|11097.2|11091.2|11097.3|11091.3|11088.2|11082.2|0
1621212600000|2021-05-17 00:50:00|11097.1|11091.1|11095|11089|11099.5|11093.5|11095|11089|0
1621212900000|2021-05-17 00:55:00|11095.8|11089.8|11095.1|11089.1|11099.5|11093.5|11095|11089|0
1621213200000|2021-05-17 01:00:00|11095.9|11089.9|11103.9|11097.9|11104|11098|11092.5|11086.5|0
1621213500000|2021-05-17 01:05:00|11103.2|11097.2|11108.3|11102.3|11108.5|11102.5|11101.7|11095.7|0
1621213800000|2021-05-17 01:10:00|11108.4|11102.4|11110.7|11104.7|11110.7|11104.7|11106.3|11100.3|0
1621214100000|2021-05-17 01:15:00|11110.6|11104.6|11104.1|11098.1|11110.6|11104.6|11099.5|11093.5|0
1621214400000|2021-05-17 01:20:00|11104.2|11098.2|11104.1|11098.1|11106.6|11100.6|11101.9|11095.9|0
1621214700000|2021-05-17 01:25:00|11104.2|11098.2|11108.5|11102.5|11108.6|11102.6|11104.1|11098.1|0
1621215000000|2021-05-17 01:30:00|11108.6|11102.6|11111.1|11105.1|11113.1|11107.1|11106.2|11100.2|0
1621215300000|2021-05-17 01:35:00|11111|11105|11113.6|11107.6|11113.6|11107.6|11106.6|11100.6|0
1621215600000|2021-05-17 01:40:00|11113.5|11107.5|11106.6|11100.6|11113.6|11107.6|11104.4|11098.4|0
1621215900000|2021-05-17 01:45:00|11105.6|11099.6|11106.7|11100.7|11109|11103|11104.4|11098.4|0
1621216200000|2021-05-17 01:50:00|11106.6|11100.6|11108.8|11102.8|11109|11103|11104.3|11098.3|0
1621216500000|2021-05-17 01:55:00|11108.9|11102.9|11099.8|11093.8|11108.9|11102.9|11099.8|11093.8|0
1621216800000|2021-05-17 02:00:00|11099.9|11093.9|11101.9|11095.9|11102.1|11096.1|11092.9|11086.9|0
1621217100000|2021-05-17 02:05:00|11101.8|11095.8|11104.2|11098.2|11106.4|11100.4|11101.8|11095.8|0
1621217400000|2021-05-17 02:10:00|11104.3|11098.3|11104.2|11098.2|11109|11103|11104.2|11098.2|0
1621217700000|2021-05-17 02:15:00|11104.1|11098.1|11097.5|11091.5|11104.2|11098.2|11095.1|11089.1|0
1621218000000|2021-05-17 02:20:00|11097.4|11091.4|11095|11089|11097.5|11091.5|11092.9|11086.9|0
1621218300000|2021-05-17 02:25:00|11095.1|11089.1|11092.2|11086.2|11097.3|11091.3|11090.1|11084.1|0
1621218600000|2021-05-17 02:30:00|11092.3|11086.3|11092.5|11086.5|11092.6|11086.6|11087.9|11081.9|0
1621218900000|2021-05-17 02:35:00|11092.4|11086.4|11097.1|11091.1|11099.5|11093.5|11092.4|11086.4|0
1621219200000|2021-05-17 02:40:00|11097.2|11091.2|11099.3|11093.3|11099.5|11093.5|11097.1|11091.1|0
1621219500000|2021-05-17 02:45:00|11099.4|11093.4|11097.2|11091.2|11099.6|11093.6|11097.2|11091.2|0
1621219800000|2021-05-17 02:50:00|11097.3|11091.3|11097.1|11091.1|11101.6|11095.6|11097|11091|0
1621220100000|2021-05-17 02:55:00|11097.2|11091.2|11104|11098|11104.1|11098.1|11096.9|11090.9|0
1621220400000|2021-05-17 03:00:00|11104.1|11098.1|11104|11098|11106.2|11100.2|11101.6|11095.6|0
1621220700000|2021-05-17 03:05:00|11104.1|11098.1|11099.5|11093.5|11106.4|11100.4|11099.4|11093.4|0
1621221000000|2021-05-17 03:10:00|11099.6|11093.6|11094|11088|11101.7|11095.7|11092.6|11086.6|0
1621221300000|2021-05-17 03:15:00|11092.6|11086.6|11096.9|11090.9|11099.1|11093.1|11092.5|11086.5|0
1621221600000|2021-05-17 03:20:00|11097|11091|11091.8|11085.8|11097|11091|11091.8|11085.8|0
1621221900000|2021-05-17 03:25:00|11091.9|11085.9|11092|11086|11096.5|11090.5|11089.6|11083.6|0
1621222200000|2021-05-17 03:30:00|11092.1|11086.1|11094.3|11088.3|11094.3|11088.3|11087.4|11081.4|0
1621222500000|2021-05-17 03:35:00|11096.4|11090.4|11096.4|11090.4|11096.5|11090.5|11094.3|11088.3|0
1621222800000|2021-05-17 03:40:00|11096.3|11090.3|11100.8|11094.8|11100.8|11094.8|11094.1|11088.1|0
1621223100000|2021-05-17 03:45:00|11100.9|11094.9|11098.6|11092.6|11100.9|11094.9|11094.2|11088.2|0
1621223400000|2021-05-17 03:50:00|11098.7|11092.7|11096.4|11090.4|11098.7|11092.7|11096.3|11090.3|0
1621223700000|2021-05-17 03:55:00|11096.5|11090.5|11094|11088|11096.5|11090.5|11094|11088|0
1621224000000|2021-05-17 04:00:00|11094.1|11088.1|11091.7|11085.7|11096.3|11090.3|11091.6|11085.6|0
1621224300000|2021-05-17 04:05:00|11091.6|11085.6|11094|11088|11096.3|11090.3|11091.6|11085.6|0
1621224600000|2021-05-17 04:10:00|11093.2|11087.2|11096.3|11090.3|11098.5|11092.5|11091.9|11085.9|0
1621224900000|2021-05-17 04:15:00|11096.4|11090.4|11100.9|11094.9|11101|11095|11096.3|11090.3|0
1621225200000|2021-05-17 04:20:00|11101|11095|11098.8|11092.8|11101|11095|11098.7|11092.7|0
1621225500000|2021-05-17 04:25:00|11100.9|11094.9|11098.6|11092.6|11100.9|11094.9|11098.5|11092.5|0
1621225800000|2021-05-17 04:30:00|11098.5|11092.5|11103.3|11097.3|11103.3|11097.3|11096.4|11090.4|0
1621226100000|2021-05-17 04:35:00|11104|11098|11107.7|11101.7|11109.8|11103.8|11104|11098|0
1621226400000|2021-05-17 04:40:00|11107.8|11101.8|11110.4|11104.4|11112.5|11106.5|11107.8|11101.8|0
1621226700000|2021-05-17 04:45:00|11110.5|11104.5|11105|11099|11110.5|11104.5|11103.6|11097.6|0
1621227000000|2021-05-17 04:50:00|11103.6|11097.6|11106|11100|11108.4|11102.4|11103.6|11097.6|0
1621227300000|2021-05-17 04:55:00|11105.9|11099.9|11108|11102|11108.2|11102.2|11103.7|11097.7|0
1621227600000|2021-05-17 05:00:00|11108.1|11102.1|11108.1|11102.1|11110.4|11104.4|11105.6|11099.6|0
1621227900000|2021-05-17 05:05:00|11108.2|11102.2|11113.2|11107.2|11113.2|11107.2|11108.2|11102.2|0
1621228200000|2021-05-17 05:10:00|11113.1|11107.1|11111|11105|11117.8|11111.8|11111|11105|0
1621228500000|2021-05-17 05:15:00|11111.1|11105.1|11108.6|11102.6|11113.4|11107.4|11106.4|11100.4|0
1621228800000|2021-05-17 05:20:00|11108.5|11102.5|11110.8|11104.8|11115.4|11109.4|11108.5|11102.5|0
1621229100000|2021-05-17 05:25:00|11110.9|11104.9|11108.5|11102.5|11110.9|11104.9|11108.5|11102.5|0
1621229400000|2021-05-17 05:30:00|11108.6|11102.6|11106.2|11100.2|11110.9|11104.9|11104.1|11098.1|0
1621229700000|2021-05-17 05:35:00|11106.3|11100.3|11108.6|11102.6|11110.9|11104.9|11106.3|11100.3|0
1621230000000|2021-05-17 05:40:00|11108.7|11102.7|11113.5|11107.5|11116.1|11110.1|11108.6|11102.6|0
1621230300000|2021-05-17 05:45:00|11113.6|11107.6|11112.3|11106.3|11113.6|11107.6|11109|11103|0
1621230600000|2021-05-17 05:50:00|11112.2|11106.2|11112.5|11106.5|11112.7|11106.7|11110|11104|0
1621230900000|2021-05-17 05:55:00|11112.4|11106.4|11109.9|11103.9|11112.6|11106.6|11109.9|11103.9|0
1621231200000|2021-05-17 06:00:00|11124.5|11122.5|11123.5|11121.5|11129|11127|11123|11121|59
1621231500000|2021-05-17 06:05:00|11123|11121|11126|11124|11128.5|11126.5|11120|11118|45
1621231800000|2021-05-17 06:10:00|11125.5|11123.5|11127|11125|11128.5|11126.5|11123.5|11121.5|32
1621232100000|2021-05-17 06:15:00|11127.5|11125.5|11129|11127|11129|11127|11127|11125|36
1621232400000|2021-05-17 06:20:00|11129.5|11127.5|11137|11135|11138|11136|11129.5|11127.5|50
1621232700000|2021-05-17 06:25:00|11136|11134|11130|11128|11136|11134|11128|11126|38
1621233000000|2021-05-17 06:30:00|11129|11127|11126|11124|11132|11130|11126|11124|21
1621233300000|2021-05-17 06:35:00|11126.5|11124.5|11126.5|11124.5|11129.5|11127.5|11125.5|11123.5|12
1621233600000|2021-05-17 06:40:00|11127|11125|11124|11122|11127|11125|11123.5|11121.5|12
1621233900000|2021-05-17 06:45:00|11123.5|11121.5|11123|11121|11125.5|11123.5|11120.5|11118.5|12
1621234200000|2021-05-17 06:50:00|11122.5|11120.5|11124|11122|11127|11125|11115|11113|51
1621234500000|2021-05-17 06:55:00|11124.5|11122.5|11136.5|11134.5|11136.5|11134.5|11124.5|11122.5|54
1621234800000|2021-05-17 07:00:00|11136|11134|11147|11145|11148|11146|11128.5|11126.5|1488
1621235100000|2021-05-17 07:05:00|11145|11143|11148|11146|11155|11153|11144.5|11142.5|355
1621235400000|2021-05-17 07:10:00|11148.5|11146.5|11149.5|11147.5|11155.5|11153.5|11142|11140|362
1621235700000|2021-05-17 07:15:00|11150|11148|11123|11121|11150|11148|11123|11121|419
1621236000000|2021-05-17 07:20:00|11123.5|11121.5|11124.5|11122.5|11126.5|11124.5|11117.5|11115.5|399
1621236300000|2021-05-17 07:25:00|11124|11122|11123.5|11121.5|11127.5|11125.5|11117|11115|419
1621236600000|2021-05-17 07:30:00|11123|11121|11111|11109|11124|11122|11109|11107|428
1621236900000|2021-05-17 07:35:00|11111.5|11109.5|11114.5|11112.5|11123|11121|11111.5|11109.5|330
1621237200000|2021-05-17 07:40:00|11113.6|11111.6|11103.1|11101.1|11115.1|11113.1|11102.1|11100.1|326
1621237500000|2021-05-17 07:45:00|11102.6|11100.6|11107.6|11105.6|11110.1|11108.1|11095.1|11093.1|323
1621237800000|2021-05-17 07:50:00|11106.6|11104.6|11105.6|11103.6|11113.6|11111.6|11105.6|11103.6|217
1621238100000|2021-05-17 07:55:00|11106.6|11104.6|11104.6|11102.6|11111.6|11109.6|11102.6|11100.6|310
1621238400000|2021-05-17 08:00:00|11105.6|11103.6|11116.6|11114.6|11117.6|11115.6|11101.1|11099.1|277
1621238700000|2021-05-17 08:05:00|11117.1|11115.1|11119.6|11117.6|11121.6|11119.6|11113.6|11111.6|236
1621239000000|2021-05-17 08:10:00|11120.1|11118.1|11124.6|11122.6|11125.1|11123.1|11118.1|11116.1|274
1621239300000|2021-05-17 08:15:00|11124.1|11122.1|11127.6|11125.6|11128.1|11126.1|11121.1|11119.1|195
1621239600000|2021-05-17 08:20:00|11127.1|11125.1|11129.1|11127.1|11130.1|11128.1|11125.6|11123.6|135
1621239900000|2021-05-17 08:25:00|11129.6|11127.6|11125.1|11123.1|11131.6|11129.6|11124.6|11122.6|132
1621240200000|2021-05-17 08:30:00|11124.6|11122.6|11130.6|11128.6|11133.1|11131.1|11124.6|11122.6|141
1621240500000|2021-05-17 08:35:00|11131.1|11129.1|11133.6|11131.6|11136.6|11134.6|11128.6|11126.6|131
1621240800000|2021-05-17 08:40:00|11134.1|11132.1|11134.6|11132.6|11138.6|11136.6|11130.6|11128.6|67
1621241100000|2021-05-17 08:45:00|11134.1|11132.1|11135.1|11133.1|11135.6|11133.6|11132.1|11130.1|68
1621241400000|2021-05-17 08:50:00|11135.6|11133.6|11130.1|11128.1|11136.6|11134.6|11129.6|11127.6|104
1621241700000|2021-05-17 08:55:00|11130.6|11128.6|11132.1|11130.1|11132.6|11130.6|11128.6|11126.6|87
1621242000000|2021-05-17 09:00:00|11132.6|11130.6|11135.1|11133.1|11137.1|11135.1|11131.6|11129.6|70
1621242300000|2021-05-17 09:05:00|11135.6|11133.6|11138.1|11136.1|11138.1|11136.1|11132.6|11130.6|72
1621242600000|2021-05-17 09:10:00|11137.6|11135.6|11130.1|11128.1|11140.6|11138.6|11129.6|11127.6|107
1621242900000|2021-05-17 09:15:00|11129.6|11127.6|11127.6|11125.6|11136.6|11134.6|11127.1|11125.1|125
1621243200000|2021-05-17 09:20:00|11127.1|11125.1|11128.6|11126.6|11130.1|11128.1|11123.6|11121.6|69
1621243500000|2021-05-17 09:25:00|11129.1|11127.1|11130.1|11128.1|11131.6|11129.6|11126.1|11124.1|148
1621243800000|2021-05-17 09:30:00|11130.6|11128.6|11133.6|11131.6|11134.6|11132.6|11127.1|11125.1|82
1621244100000|2021-05-17 09:35:00|11133.1|11131.1|11122.1|11120.1|11133.6|11131.6|11121.1|11119.1|213
1621244400000|2021-05-17 09:40:00|11122.6|11120.6|11120.6|11118.6|11123.1|11121.1|11117.6|11115.6|130
1621244700000|2021-05-17 09:45:00|11120.1|11118.1|11123.1|11121.1|11123.6|11121.6|11116.6|11114.6|96
1621245000000|2021-05-17 09:50:00|11123.6|11121.6|11120.1|11118.1|11125.1|11123.1|11120.1|11118.1|119
1621245300000|2021-05-17 09:55:00|11119.6|11117.6|11119.1|11117.1|11121.1|11119.1|11117.1|11115.1|173
1621245600000|2021-05-17 10:00:00|11118.6|11116.6|11112.1|11110.1|11120.6|11118.6|11108.6|11106.6|187
1621245900000|2021-05-17 10:05:00|11112.6|11110.6|11120.6|11118.6|11121.6|11119.6|11112.1|11110.1|141
1621246200000|2021-05-17 10:10:00|11120.1|11118.1|11117.6|11115.6|11122.6|11120.6|11114.6|11112.6|119
1621246500000|2021-05-17 10:15:00|11117.1|11115.1|11115.6|11113.6|11117.1|11115.1|11110.6|11108.6|134
1621246800000|2021-05-17 10:20:00|11116.1|11114.1|11112.1|11110.1|11116.6|11114.6|11110.6|11108.6|77
1621247100000|2021-05-17 10:25:00|11112.6|11110.6|11112.1|11110.1|11115.1|11113.1|11109.6|11107.6|132
1621247400000|2021-05-17 10:30:00|11112.6|11110.6|11111.1|11109.1|11112.6|11110.6|11107.1|11105.1|116
1621247700000|2021-05-17 10:35:00|11110.6|11108.6|11103.6|11101.6|11111.6|11109.6|11099.6|11097.6|107
1621248000000|2021-05-17 10:40:00|11104.1|11102.1|11108.1|11106.1|11108.6|11106.6|11100.6|11098.6|116
1621248300000|2021-05-17 10:45:00|11107.6|11105.6|11107.1|11105.1|11107.6|11105.6|11102.1|11100.1|67
1621248600000|2021-05-17 10:50:00|11106.6|11104.6|11103.6|11101.6|11107.1|11105.1|11101.6|11099.6|132
1621248900000|2021-05-17 10:55:00|11104.1|11102.1|11101.1|11099.1|11106.1|11104.1|11099.6|11097.6|101
1621249200000|2021-05-17 11:00:00|11101.6|11099.6|11095.1|11093.1|11102.6|11100.6|11093.6|11091.6|198
1621249500000|2021-05-17 11:05:00|11094.6|11092.6|11102.1|11100.1|11102.1|11100.1|11091.6|11089.6|168
1621249800000|2021-05-17 11:10:00|11101.6|11099.6|11100.6|11098.6|11106.6|11104.6|11098.6|11096.6|93
1621250100000|2021-05-17 11:15:00|11100.1|11098.1|11100.6|11098.6|11104.6|11102.6|11099.1|11097.1|70
1621250400000|2021-05-17 11:20:00|11100.1|11098.1|11088.6|11086.6|11101.6|11099.6|11088.1|11086.1|101
1621250700000|2021-05-17 11:25:00|11088.1|11086.1|11087.6|11085.6|11090.6|11088.6|11083.1|11081.1|172
1621251000000|2021-05-17 11:30:00|11088.1|11086.1|11092.1|11090.1|11093.1|11091.1|11084.6|11082.6|87
1621251300000|2021-05-17 11:35:00|11092.6|11090.6|11097.1|11095.1|11101.6|11099.6|11090.6|11088.6|163
1621251600000|2021-05-17 11:40:00|11098.7|11096.7|11101.2|11099.2|11104.2|11102.2|11097.2|11095.2|116
1621251900000|2021-05-17 11:45:00|11100.7|11098.7|11101.7|11099.7|11103.7|11101.7|11097.2|11095.2|95
1621252200000|2021-05-17 11:50:00|11101.2|11099.2|11102.2|11100.2|11103.2|11101.2|11098.2|11096.2|113
1621252500000|2021-05-17 11:55:00|11102.7|11100.7|11110.2|11108.2|11111.7|11109.7|11102.2|11100.2|66
1621252800000|2021-05-17 12:00:00|11109.7|11107.7|11110.2|11108.2|11111.2|11109.2|11105.7|11103.7|128
1621253100000|2021-05-17 12:05:00|11110.7|11108.7|11115.2|11113.2|11115.2|11113.2|11108.2|11106.2|76
1621253400000|2021-05-17 12:10:00|11115.7|11113.7|11114.7|11112.7|11118.2|11116.2|11113.7|11111.7|106
1621253700000|2021-05-17 12:15:00|11114.2|11112.2|11117.7|11115.7|11119.2|11117.2|11113.2|11111.2|131
1621254000000|2021-05-17 12:20:00|11118.2|11116.2|11126.7|11124.7|11127.7|11125.7|11118.2|11116.2|177
1621254300000|2021-05-17 12:25:00|11126.2|11124.2|11125.7|11123.7|11128.2|11126.2|11124.2|11122.2|126
1621254600000|2021-05-17 12:30:00|11125.2|11123.2|11130.2|11128.2|11130.2|11128.2|11125.2|11123.2|110
1621254900000|2021-05-17 12:35:00|11130.7|11128.7|11134.2|11132.2|11135.2|11133.2|11130.2|11128.2|104
1621255200000|2021-05-17 12:40:00|11135.2|11133.2|11135.2|11133.2|11137.2|11135.2|11133.2|11131.2|136
1621255500000|2021-05-17 12:45:00|11134.7|11132.7|11132.2|11130.2|11135.7|11133.7|11130.2|11128.2|129
1621255800000|2021-05-17 12:50:00|11131.7|11129.7|11128.2|11126.2|11132.7|11130.7|11126.2|11124.2|134
1621256100000|2021-05-17 12:55:00|11127.2|11125.2|11127.2|11125.2|11129.7|11127.7|11124.2|11122.2|107
1621256400000|2021-05-17 13:00:00|11126.7|11124.7|11130.2|11128.2|11131.2|11129.2|11126.2|11124.2|101
1621256700000|2021-05-17 13:05:00|11129.7|11127.7|11134.7|11132.7|11135.2|11133.2|11128.2|11126.2|94
1621257000000|2021-05-17 13:10:00|11134.2|11132.2|11137.7|11135.7|11138.2|11136.2|11131.2|11129.2|159
1621257300000|2021-05-17 13:15:00|11138.2|11136.2|11138.2|11136.2|11138.2|11136.2|11135.2|11133.2|92
1621257600000|2021-05-17 13:20:00|11138.7|11136.7|11136.7|11134.7|11139.2|11137.2|11134.2|11132.2|131
1621257900000|2021-05-17 13:25:00|11136.2|11134.2|11138.2|11136.2|11139.2|11137.2|11134.2|11132.2|64
1621258200000|2021-05-17 13:30:00|11137.7|11135.7|11146.2|11144.2|11146.2|11144.2|11135.2|11133.2|339
1621258500000|2021-05-17 13:35:00|11145.7|11143.7|11152.2|11150.2|11153.7|11151.7|11143.2|11141.2|309
1621258800000|2021-05-17 13:40:00|11151.2|11149.2|11154.2|11152.2|11155.2|11153.2|11144.2|11142.2|411
1621259100000|2021-05-17 13:45:00|11153.7|11151.7|11151.2|11149.2|11162.2|11160.2|11151.2|11149.2|592
1621259400000|2021-05-17 13:50:00|11150.7|11148.7|11153.7|11151.7|11156.2|11154.2|11143.2|11141.2|467
1621259700000|2021-05-17 13:55:00|11154.2|11152.2|11154.7|11152.7|11157.2|11155.2|11150.7|11148.7|192
1621260000000|2021-05-17 14:00:00|11154.2|11152.2|11151.7|11149.7|11154.2|11152.2|11145.2|11143.2|450
1621260300000|2021-05-17 14:05:00|11151.2|11149.2|11156.2|11154.2|11161.2|11159.2|11150.2|11148.2|421
1621260600000|2021-05-17 14:10:00|11155.6|11153.6|11158.6|11156.6|11164.6|11162.6|11150.1|11148.1|306
1621260900000|2021-05-17 14:15:00|11159.1|11157.1|11163.6|11161.6|11166.6|11164.6|11154.6|11152.6|281
1621261200000|2021-05-17 14:20:00|11162.6|11160.6|11164.1|11162.1|11166.6|11164.6|11161.6|11159.6|151
1621261500000|2021-05-17 14:25:00|11163.6|11161.6|11150.1|11148.1|11165.6|11163.6|11150.1|11148.1|293
1621261800000|2021-05-17 14:30:00|11149.6|11147.6|11144.6|11142.6|11154.6|11152.6|11142.6|11140.6|284
1621262100000|2021-05-17 14:35:00|11145.1|11143.1|11153.6|11151.6|11154.6|11152.6|11143.6|11141.6|187
1621262400000|2021-05-17 14:40:00|11154.1|11152.1|11148.1|11146.1|11155.1|11153.1|11146.6|11144.6|194
1621262700000|2021-05-17 14:45:00|11148.6|11146.6|11151.6|11149.6|11151.6|11149.6|11143.6|11141.6|328
1621263000000|2021-05-17 14:50:00|11152.6|11150.6|11150.6|11148.6|11153.6|11151.6|11149.1|11147.1|181
1621263300000|2021-05-17 14:55:00|11150.1|11148.1|11146.6|11144.6|11150.6|11148.6|11142.6|11140.6|197
1621263600000|2021-05-17 15:00:00|11146.1|11144.1|11144.6|11142.6|11147.6|11145.6|11139.6|11137.6|276
1621263900000|2021-05-17 15:05:00|11145.1|11143.1|11140.6|11138.6|11147.6|11145.6|11140.1|11138.1|157
1621264200000|2021-05-17 15:10:00|11140.1|11138.1|11141.6|11139.6|11142.6|11140.6|11136.6|11134.6|256
1621264500000|2021-05-17 15:15:00|11141.1|11139.1|11143.6|11141.6|11145.6|11143.6|11139.1|11137.1|415
1621264800000|2021-05-17 15:20:00|11144.1|11142.1|11141.1|11139.1|11146.1|11144.1|11140.6|11138.6|524
1621265100000|2021-05-17 15:25:00|11141.6|11139.6|11141.1|11139.1|11145.6|11143.6|11136.6|11134.6|1155
1621265400000|2021-05-17 15:30:00|11140.6|11138.6|11132.1|11130.1|11141.6|11139.6|11128.6|11126.6|793
1621265700000|2021-05-17 15:35:00|11132.6|11130.6|11127.1|11125.1|11133.6|11131.6|11125.6|11123.6|405
1621266000000|2021-05-17 15:40:00|11126.6|11124.6|11130.6|11128.6|11132.1|11130.1|11124.6|11122.6|466
1621266300000|2021-05-17 15:45:00|11130.1|11128.1|11130.1|11128.1|11136.6|11134.6|11129.1|11127.1|783
1621266600000|2021-05-17 15:50:00|11129.6|11127.6|11128.1|11126.1|11131.6|11129.6|11123.6|11121.6|102
1621266900000|2021-05-17 15:55:00|11127.6|11125.6|11129.6|11127.6|11132.6|11130.6|11125.6|11123.6|50
1621267200000|2021-05-17 16:00:00|11129.1|11127.1|11131.6|11129.6|11132.6|11130.6|11127.6|11125.6|333
1621267500000|2021-05-17 16:05:00|11131.1|11129.1|11130.6|11128.6|11132.6|11130.6|11128.6|11126.6|43
1621267800000|2021-05-17 16:10:00|11130.1|11128.1|11134.6|11132.6|11137.6|11135.6|11130.1|11128.1|46
1621268100000|2021-05-17 16:15:00|11134.1|11132.1|11142.6|11140.6|11143.6|11141.6|11132.6|11130.6|28
1621268400000|2021-05-17 16:20:00|11142.1|11140.1|11145.6|11143.6|11145.6|11143.6|11140.6|11138.6|31
1621268700000|2021-05-17 16:25:00|11146.1|11144.1|11144.6|11142.6|11147.6|11145.6|11143.6|11141.6|31
1621269000000|2021-05-17 16:30:00|11144.1|11142.1|11142.6|11140.6|11144.6|11142.6|11139.6|11137.6|14
1621269300000|2021-05-17 16:35:00|11143.1|11141.1|11147.1|11145.1|11148.6|11146.6|11142.1|11140.1|18
1621269600000|2021-05-17 16:40:00|11147.6|11145.6|11149.1|11147.1|11150.6|11148.6|11146.6|11144.6|8
1621269900000|2021-05-17 16:45:00|11149.6|11147.6|11146.1|11144.1|11150.1|11148.1|11146.1|11144.1|9
1621270200000|2021-05-17 16:50:00|11146.6|11144.6|11142.6|11140.6|11147.6|11145.6|11141.6|11139.6|19
1621270500000|2021-05-17 16:55:00|11142.1|11140.1|11141.1|11139.1|11142.6|11140.6|11139.6|11137.6|17
1621270800000|2021-05-17 17:00:00|11140.6|11138.6|11145.6|11143.6|11148.1|11146.1|11140.1|11138.1|17
1621271100000|2021-05-17 17:05:00|11146.1|11144.1|11142.1|11140.1|11146.6|11144.6|11141.6|11139.6|14
1621271400000|2021-05-17 17:10:00|11141.6|11139.6|11142.1|11140.1|11142.6|11140.6|11139.1|11137.1|18
1621271700000|2021-05-17 17:15:00|11141.6|11139.6|11137.1|11135.1|11142.6|11140.6|11136.6|11134.6|10
1621272000000|2021-05-17 17:20:00|11136.6|11134.6|11135.6|11133.6|11138.6|11136.6|11130.6|11128.6|20
1621272300000|2021-05-17 17:25:00|11136.1|11134.1|11134.6|11132.6|11136.6|11134.6|11133.6|11131.6|13
1621272600000|2021-05-17 17:30:00|11135.1|11133.1|11133.6|11131.6|11135.1|11133.1|11129.6|11127.6|20
1621272900000|2021-05-17 17:35:00|11134.1|11132.1|11135.6|11133.6|11138.6|11136.6|11133.1|11131.1|3
1621273200000|2021-05-17 17:40:00|11136.1|11134.1|11132.1|11130.1|11136.1|11134.1|11127.1|11125.1|19
1621273500000|2021-05-17 17:45:00|11131.6|11129.6|11135.1|11133.1|11139.1|11137.1|11129.6|11127.6|18
1621273800000|2021-05-17 17:50:00|11134.6|11132.6|11132.6|11130.6|11136.6|11134.6|11131.1|11129.1|13
1621274100000|2021-05-17 17:55:00|11133.1|11131.1|11134.6|11132.6|11137.6|11135.6|11131.6|11129.6|11
1621274400000|2021-05-17 18:00:00|11134.1|11132.1|11136.6|11134.6|11137.1|11135.1|11130.6|11128.6|20
1621274700000|2021-05-17 18:05:00|11136.1|11134.1|11139.1|11137.1|11141.1|11139.1|11134.6|11132.6|7
1621275000000|2021-05-17 18:10:00|11139.6|11137.6|11133.1|11131.1|11140.6|11138.6|11130.6|11128.6|121
1621275300000|2021-05-17 18:15:00|11132.6|11130.6|11132.1|11130.1|11134.1|11132.1|11129.6|11127.6|30
1621275600000|2021-05-17 18:20:00|11131.6|11129.6|11134.1|11132.1|11137.1|11135.1|11130.1|11128.1|7
1621275900000|2021-05-17 18:25:00|11134.6|11132.6|11135.6|11133.6|11137.6|11135.6|11132.1|11130.1|6
1621276200000|2021-05-17 18:30:00|11136.1|11134.1|11137.1|11135.1|11140.1|11138.1|11135.6|11133.6|14
1621276500000|2021-05-17 18:35:00|11136.6|11134.6|11132.1|11130.1|11137.6|11135.6|11129.6|11127.6|12
1621276800000|2021-05-17 18:40:00|11131.6|11129.6|11133.6|11131.6|11135.6|11133.6|11131.1|11129.1|1
1621277100000|2021-05-17 18:45:00|11133.1|11131.1|11137.1|11135.1|11137.1|11135.1|11132.1|11130.1|1
1621277400000|2021-05-17 18:50:00|11136.6|11134.6|11145.1|11143.1|11145.6|11143.6|11136.1|11134.1|16
1621277700000|2021-05-17 18:55:00|11144.6|11142.6|11149.1|11147.1|11149.6|11147.6|11142.6|11140.6|2
1621278000000|2021-05-17 19:00:00|11149.6|11147.6|11155.6|11153.6|11157.1|11155.1|11146.6|11144.6|43
1621278300000|2021-05-17 19:05:00|11156.1|11154.1|11159.1|11157.1|11162.1|11160.1|11155.1|11153.1|9
1621278600000|2021-05-17 19:10:00|11159.6|11157.6|11158.1|11156.1|11160.6|11158.6|11157.6|11155.6|17
1621278900000|2021-05-17 19:15:00|11157.6|11155.6|11155.1|11153.1|11158.1|11156.1|11152.1|11150.1|31
1621279200000|2021-05-17 19:20:00|11155.6|11153.6|11154.6|11152.6|11157.1|11155.1|11153.6|11151.6|15
1621279500000|2021-05-17 19:25:00|11155.1|11153.1|11159.6|11157.6|11159.6|11157.6|11150.6|11148.6|53
1621279800000|2021-05-17 19:30:00|11159.1|11157.1|11160.6|11158.6|11162.1|11160.1|11157.6|11155.6|46
1621280100000|2021-05-17 19:35:00|11161.1|11159.1|11158.6|11156.6|11161.1|11159.1|11157.6|11155.6|30
1621280400000|2021-05-17 19:40:00|11159.6|11157.6|11163.1|11161.1|11164.6|11162.6|11156.6|11154.6|15
1621280700000|2021-05-17 19:45:00|11162.6|11160.6|11162.6|11160.6|11166.6|11164.6|11161.1|11159.1|37
1621281000000|2021-05-17 19:50:00|11162.1|11160.1|11163.1|11161.1|11166.6|11164.6|11160.1|11158.1|46
1621281300000|2021-05-17 19:55:00|11162.6|11160.6|11161.1|11155.1|11164.6|11162.6|11154.1|11152.1|139
1621281600000|2021-05-17 20:00:00|11161|11155|11166.6|11160.6|11168.9|11162.9|11157|11151|1
1621281900000|2021-05-17 20:05:00|11166.7|11160.7|11169.4|11163.4|11171.4|11165.4|11166.7|11160.7|0
1621282200000|2021-05-17 20:10:00|11169.9|11163.9|11166.3|11160.3|11170.4|11164.4|11165.9|11159.9|0
1621282500000|2021-05-17 20:15:00|11166.7|11160.7|11166.9|11160.9|11167.4|11161.4|11165.5|11159.5|0
1621282800000|2021-05-17 20:20:00|11167.1|11161.1|11166.1|11160.1|11167.1|11161.1|11165.5|11159.5|0
1621283100000|2021-05-17 20:25:00|11165.9|11159.9|11165.9|11159.9|11166.1|11160.1|11165.5|11159.5|0
1621283400000|2021-05-17 20:30:00|11165.8|11159.8|11165.2|11159.2|11166.9|11160.9|11164.7|11158.7|0
1621283700000|2021-05-17 20:35:00|11165.1|11159.1|11166.4|11160.4|11167.4|11161.4|11164.7|11158.7|0
1621284000000|2021-05-17 20:40:00|11166.3|11160.3|11166.4|11160.4|11166.9|11160.9|11165.9|11159.9|0
1621284300000|2021-05-17 20:45:00|11166.5|11160.5|11167.4|11161.4|11168.4|11162.4|11165.9|11159.9|0
1621284600000|2021-05-17 20:50:00|11167.3|11161.3|11168.3|11162.3|11169.6|11163.6|11166.9|11160.9|0
1621284900000|2021-05-17 20:55:00|11167.9|11161.9|11167.4|11161.4|11168.4|11162.4|11166.9|11160.9|0
1621285200000|2021-05-17 21:00:00|11168|11162|11168.5|11162.5|11168.5|11162.5|11167.9|11161.9|0
1621285500000|2021-05-17 21:05:00|11168.1|11162.1|11168.1|11162.1|11168.1|11162.1|11167.5|11161.5|0
1621285800000|2021-05-17 21:10:00|11167.5|11161.5|11168.5|11162.5|11168.5|11162.5|11167.5|11161.5|0
1621286100000|2021-05-17 21:15:00|11168.3|11162.3|11167.7|11161.7|11168.3|11162.3|11167.7|11161.7|0
1621286400000|2021-05-17 21:20:00|11167.9|11161.9|11168.3|11162.3|11168.3|11162.3|11167.9|11161.9|0
1621286700000|2021-05-17 21:25:00|11168.1|11162.1|11168.3|11162.3|11168.3|11162.3|11168.1|11162.1|0
1621287000000|2021-05-17 21:30:00|11167.9|11161.9|11168.3|11162.3|11168.5|11162.5|11167.9|11161.9|0
1621287300000|2021-05-17 21:35:00|11167.9|11161.9|11167.9|11161.9|11168.3|11162.3|11167.9|11161.9|0
1621287600000|2021-05-17 21:40:00|11167.7|11161.7|11167.3|11161.3|11167.9|11161.9|11167.3|11161.3|0
1621287900000|2021-05-17 21:45:00|11167.5|11161.5|11166.8|11160.8|11167.5|11161.5|11166.6|11160.6|0
1621288200000|2021-05-17 21:50:00|11166.6|11160.6|11166.6|11160.6|11166.6|11160.6|11166.4|11160.4|0
1621288500000|2021-05-17 21:55:00|11166.8|11160.8|11167.5|11161.5|11167.5|11161.5|11166.4|11160.4|0
1621288800000|2021-05-17 22:00:00|11167.2|11161.2|11169|11163|11169.5|11163.5|11164|11158|0
1621289100000|2021-05-17 22:05:00|11169.1|11163.1|11167.3|11161.3|11169.5|11163.5|11167.3|11161.3|0
1621289400000|2021-05-17 22:10:00|11167.4|11161.4|11169|11163|11169|11163|11167.4|11161.4|0
1621289700000|2021-05-17 22:15:00|11169.1|11163.1|11166.8|11160.8|11169.5|11163.5|11166.8|11160.8|0
1621290000000|2021-05-17 22:20:00|11166.9|11160.9|11168.5|11162.5|11169.5|11163.5|11166.9|11160.9|0
1621290300000|2021-05-17 22:25:00|11168.1|11162.1|11167.3|11161.3|11168.5|11162.5|11167.3|11161.3|0
1621290600000|2021-05-17 22:30:00|11167.2|11161.2|11166.8|11160.8|11167.3|11161.3|11165.3|11159.3|0
1621290900000|2021-05-17 22:35:00|11166.9|11160.9|11163.6|11157.6|11167.3|11161.3|11163.1|11157.1|0
1621291200000|2021-05-17 22:40:00|11163.4|11157.4|11162.1|11156.1|11164.1|11158.1|11160.9|11154.9|0
1621291500000|2021-05-17 22:45:00|11162.2|11156.2|11160.4|11154.4|11162.6|11156.6|11159.9|11153.9|0
1621291800000|2021-05-17 22:50:00|11160.5|11154.5|11159.4|11153.4|11162.1|11156.1|11159.2|11153.2|0
1621292100000|2021-05-17 22:55:00|11159.5|11153.5|11157.7|11151.7|11160.4|11154.4|11157.7|11151.7|0
1621292400000|2021-05-17 23:00:00|11157.8|11151.8|11158.2|11152.2|11159.9|11153.9|11157.7|11151.7|0
1621292700000|2021-05-17 23:05:00|11158.5|11152.5|11160.9|11154.9|11162.1|11156.1|11158.5|11152.5|0
1621293000000|2021-05-17 23:10:00|11161|11155|11162.1|11156.1|11162.1|11156.1|11159.9|11153.9|0
1621293300000|2021-05-17 23:15:00|11161.7|11155.7|11160.9|11154.9|11162.4|11156.4|11160.9|11154.9|0
1621293600000|2021-05-17 23:20:00|11161|11155|11162.6|11156.6|11162.6|11156.6|11160.9|11154.9|0
1621293900000|2021-05-17 23:25:00|11162.4|11156.4|11166.8|11160.8|11167.3|11161.3|11162.1|11156.1|0
1621294200000|2021-05-17 23:30:00|11166.6|11160.6|11166.8|11160.8|11167.8|11161.8|11165.3|11159.3|0
1621294500000|2021-05-17 23:35:00|11166.7|11160.7|11166.3|11160.3|11167.3|11161.3|11165.8|11159.8|0
1621294800000|2021-05-17 23:40:00|11166.4|11160.4|11173.2|11167.2|11174.2|11168.2|11166.4|11160.4|0
1621295100000|2021-05-17 23:45:00|11173.7|11167.7|11176.3|11170.3|11176.3|11170.3|11172.7|11166.7|0
1621295400000|2021-05-17 23:50:00|11176.2|11170.2|11174.8|11168.8|11176.3|11170.3|11173.6|11167.6|0
1621295700000|2021-05-17 23:55:00|11175|11169|11176.3|11170.3|11177.3|11171.3|11174.8|11168.8|0
1621296000000|2021-05-18 00:00:00|11176.2|11170.2|11174.8|11168.8|11178|11172|11174.1|11168.1|0
1621296300000|2021-05-18 00:05:00|11175|11169|11174.8|11168.8|11175.8|11169.8|11172.6|11166.6|0
1621296600000|2021-05-18 00:10:00|11174.7|11168.7|11171.5|11165.5|11174.8|11168.8|11170.5|11164.5|0
1621296900000|2021-05-18 00:15:00|11171.7|11165.7|11190.2|11184.2|11192.3|11186.3|11171.5|11165.5|0
1621297200000|2021-05-18 00:20:00|11190.1|11184.1|11188.1|11182.1|11192.3|11186.3|11185.8|11179.8|0
1621297500000|2021-05-18 00:25:00|11188.5|11182.5|11188.1|11182.1|11190.2|11184.2|11185.9|11179.9|0
1621297800000|2021-05-18 00:30:00|11188.2|11182.2|11184.6|11178.6|11188.2|11182.2|11184.5|11178.5|0
1621298100000|2021-05-18 00:35:00|11184.5|11178.5|11184.6|11178.6|11189.1|11183.1|11184.5|11178.5|0
1621298400000|2021-05-18 00:40:00|11184.5|11178.5|11182.4|11176.4|11184.6|11178.6|11182.2|11176.2|0
1621298700000|2021-05-18 00:45:00|11182.5|11176.5|11184.5|11178.5|11189.1|11183.1|11182.5|11176.5|0
1621299000000|2021-05-18 00:50:00|11184.6|11178.6|11186.8|11180.8|11189.1|11183.1|11184.5|11178.5|0
1621299300000|2021-05-18 00:55:00|11186.9|11180.9|11189.1|11183.1|11191.2|11185.2|11184.6|11178.6|0
1621299600000|2021-05-18 01:00:00|11189.8|11183.8|11188.8|11182.8|11191.3|11185.3|11188.8|11182.8|0
1621299900000|2021-05-18 01:05:00|11188.7|11182.7|11191.2|11185.2|11191.2|11185.2|11186.5|11180.5|0
1621300200000|2021-05-18 01:10:00|11191.1|11185.1|11191.3|11185.3|11192.4|11186.4|11188.9|11182.9|0
1621300500000|2021-05-18 01:15:00|11191.4|11185.4|11193.7|11187.7|11193.7|11187.7|11191.1|11185.1|0
1621300800000|2021-05-18 01:20:00|11193.8|11187.8|11195.8|11189.8|11198|11192|11193.6|11187.6|0
1621301100000|2021-05-18 01:25:00|11195.9|11189.9|11198.1|11192.1|11200.2|11194.2|11195.8|11189.8|0
1621301400000|2021-05-18 01:30:00|11198|11192|11202.4|11196.4|11202.4|11196.4|11195.8|11189.8|0
1621301700000|2021-05-18 01:35:00|11202.3|11196.3|11202.1|11196.1|11204.6|11198.6|11199.9|11193.9|0
1621302000000|2021-05-18 01:40:00|11202.2|11196.2|11202.6|11196.6|11204.7|11198.7|11202.1|11196.1|0
1621302300000|2021-05-18 01:45:00|11202.5|11196.5|11202.5|11196.5|11204.8|11198.8|11202.4|11196.4|0
1621302600000|2021-05-18 01:50:00|11202.9|11196.9|11202.5|11196.5|11204.8|11198.8|11202.4|11196.4|0
1621302900000|2021-05-18 01:55:00|11202.6|11196.6|11202.5|11196.5|11204.7|11198.7|11200.2|11194.2|0
1621303200000|2021-05-18 02:00:00|11201.7|11195.7|11204.8|11198.8|11204.8|11198.8|11200.4|11194.4|0
1621303500000|2021-05-18 02:05:00|11202.7|11196.7|11202.7|11196.7|11204.8|11198.8|11202.5|11196.5|0
1621303800000|2021-05-18 02:10:00|11203.4|11197.4|11200.5|11194.5|11204.8|11198.8|11200.5|11194.5|0
1621304100000|2021-05-18 02:15:00|11202.7|11196.7|11200.3|11194.3|11202.7|11196.7|11200.3|11194.3|0
1621304400000|2021-05-18 02:20:00|11200.4|11194.4|11197.8|11191.8|11200.4|11194.4|11197.8|11191.8|0
1621304700000|2021-05-18 02:25:00|11197.9|11191.9|11197.9|11191.9|11200.1|11194.1|11195.4|11189.4|0
1621305000000|2021-05-18 02:30:00|11197.8|11191.8|11197.8|11191.8|11200.2|11194.2|11197.7|11191.7|0
1621305300000|2021-05-18 02:35:00|11197.7|11191.7|11197.9|11191.9|11197.9|11191.9|11195.4|11189.4|0
1621305600000|2021-05-18 02:40:00|11197.8|11191.8|11200.2|11194.2|11200.2|11194.2|11197.8|11191.8|0
1621305900000|2021-05-18 02:45:00|11199.9|11193.9|11199.7|11193.7|11200|11194|11197.7|11191.7|0
1621306200000|2021-05-18 02:50:00|11199.6|11193.6|11199.5|11193.5|11199.7|11193.7|11199.5|11193.5|0
1621306500000|2021-05-18 02:55:00|11199.6|11193.6|11199.6|11193.6|11199.7|11193.7|11197.3|11191.3|0
1621306800000|2021-05-18 03:00:00|11199.8|11193.8|11199.8|11193.8|11202|11196|11199.7|11193.7|0
1621307100000|2021-05-18 03:05:00|11202|11196|11202.1|11196.1|11202.1|11196.1|11199.8|11193.8|0
1621307400000|2021-05-18 03:10:00|11202|11196|11202|11196|11202.1|11196.1|11199.8|11193.8|0
1621307700000|2021-05-18 03:15:00|11202.1|11196.1|11202.1|11196.1|11202.2|11196.2|11202|11196|0
1621308000000|2021-05-18 03:20:00|11202.5|11196.5|11202.1|11196.1|11203.2|11197.2|11202.1|11196.1|0
1621308300000|2021-05-18 03:25:00|11202|11196|11202.1|11196.1|11202.1|11196.1|11202|11196|0
1621308600000|2021-05-18 03:30:00|11201.8|11195.8|11202.1|11196.1|11202.1|11196.1|11201.7|11195.7|0
1621308900000|2021-05-18 03:35:00|11202.8|11196.8|11204.2|11198.2|11204.3|11198.3|11202.8|11196.8|0
1621309200000|2021-05-18 03:40:00|11204.1|11198.1|11204.1|11198.1|11204.3|11198.3|11204.1|11198.1|0
1621309500000|2021-05-18 03:45:00|11204.4|11198.4|11204.4|11198.4|11204.4|11198.4|11204.4|11198.4|0
1621309800000|2021-05-18 03:50:00|11204.3|11198.3|11204.4|11198.4|11204.4|11198.4|11204.3|11198.3|0
1621310100000|2021-05-18 03:55:00|11205.2|11199.2|11204.2|11198.2|11206.6|11200.6|11204.1|11198.1|0
1621310400000|2021-05-18 04:00:00|11204.1|11198.1|11202.8|11196.8|11206.4|11200.4|11202.8|11196.8|0
1621310700000|2021-05-18 04:05:00|11202.9|11196.9|11199.3|11193.3|11202.9|11196.9|11197.1|11191.1|0
1621311000000|2021-05-18 04:10:00|11198.9|11192.9|11199.3|11193.3|11199.5|11193.5|11197.1|11191.1|0
1621311300000|2021-05-18 04:15:00|11198.6|11192.6|11197|11191|11199.3|11193.3|11197|11191|0
1621311600000|2021-05-18 04:20:00|11197.1|11191.1|11194.7|11188.7|11197.1|11191.1|11194.7|11188.7|0
1621311900000|2021-05-18 04:25:00|11194.8|11188.8|11197|11191|11199.3|11193.3|11194.8|11188.8|0
1621312200000|2021-05-18 04:30:00|11197.1|11191.1|11199.4|11193.4|11199.4|11193.4|11197|11191|0
1621312500000|2021-05-18 04:35:00|11199.3|11193.3|11201.7|11195.7|11201.7|11195.7|11199.3|11193.3|0
1621312800000|2021-05-18 04:40:00|11201.6|11195.6|11199.5|11193.5|11201.8|11195.8|11199.4|11193.4|0
1621313100000|2021-05-18 04:45:00|11199.4|11193.4|11199.4|11193.4|11199.5|11193.5|11197.1|11191.1|0
1621313400000|2021-05-18 04:50:00|11197.2|11191.2|11197.2|11191.2|11199.4|11193.4|11197.2|11191.2|0
1621313700000|2021-05-18 04:55:00|11198|11192|11199.5|11193.5|11199.5|11193.5|11198|11192|0
1621314000000|2021-05-18 05:00:00|11199.4|11193.4|11197.4|11191.4|11199.5|11193.5|11195|11189|0
1621314300000|2021-05-18 05:05:00|11197.3|11191.3|11195.2|11189.2|11197.4|11191.4|11195.1|11189.1|0
1621314600000|2021-05-18 05:10:00|11195.3|11189.3|11197.5|11191.5|11197.6|11191.6|11195.2|11189.2|0
1621314900000|2021-05-18 05:15:00|11197.6|11191.6|11197.7|11191.7|11200|11194|11197.5|11191.5|0
1621315200000|2021-05-18 05:20:00|11197.8|11191.8|11198.2|11192.2|11200.3|11194.3|11197.8|11191.8|0
1621315500000|2021-05-18 05:25:00|11198.3|11192.3|11200.4|11194.4|11200.4|11194.4|11198.1|11192.1|0
1621315800000|2021-05-18 05:30:00|11199.6|11193.6|11198|11192|11200.5|11194.5|11195.6|11189.6|0
1621316100000|2021-05-18 05:35:00|11197.9|11191.9|11200|11194|11200.1|11194.1|11197.8|11191.8|0
1621316400000|2021-05-18 05:40:00|11200.1|11194.1|11197.2|11191.2|11200.1|11194.1|11197|11191|0
1621316700000|2021-05-18 05:45:00|11197.1|11191.1|11194.2|11188.2|11197.2|11191.2|11194.2|11188.2|0
1621317000000|2021-05-18 05:50:00|11194.1|11188.1|11196.4|11190.4|11196.4|11190.4|11194.1|11188.1|0
1621317300000|2021-05-18 05:55:00|11194.4|11188.4|11192.4|11186.4|11194.4|11188.4|11190.2|11184.2|0
1621317600000|2021-05-18 06:00:00|11176.6|11174.6|11180.1|11178.1|11181.1|11179.1|11173.1|11171.1|104
1621317900000|2021-05-18 06:05:00|11179.6|11177.6|11178.1|11176.1|11179.6|11177.6|11173.6|11171.6|60
1621318200000|2021-05-18 06:10:00|11177.6|11175.6|11176.1|11174.1|11179.6|11177.6|11174.1|11172.1|87
1621318500000|2021-05-18 06:15:00|11175.1|11173.1|11181.6|11179.6|11181.6|11179.6|11173.1|11171.1|68
1621318800000|2021-05-18 06:20:00|11181.1|11179.1|11180.6|11178.6|11181.6|11179.6|11177.1|11175.1|71
1621319100000|2021-05-18 06:25:00|11180.1|11178.1|11184.1|11182.1|11186.6|11184.6|11179.6|11177.6|111
1621319400000|2021-05-18 06:30:00|11183.6|11181.6|11183.6|11181.6|11184.6|11182.6|11180.1|11178.1|38
1621319700000|2021-05-18 06:35:00|11184.1|11182.1|11185.1|11183.1|11185.6|11183.6|11183.1|11181.1|19
1621320000000|2021-05-18 06:40:00|11184.6|11182.6|11181.6|11179.6|11184.6|11182.6|11180.6|11178.6|46
1621320300000|2021-05-18 06:45:00|11181.1|11179.1|11181.6|11179.6|11181.6|11179.6|11179.6|11177.6|19
1621320600000|2021-05-18 06:50:00|11182.1|11180.1|11179.1|11177.1|11184.1|11182.1|11179.1|11177.1|41
1621320900000|2021-05-18 06:55:00|11180.1|11178.1|11169.6|11167.6|11181.1|11179.1|11169.1|11167.1|107
1621321200000|2021-05-18 07:00:00|11171.6|11169.6|11187.1|11185.1|11190.6|11188.6|11167.1|11165.1|786
1621321500000|2021-05-18 07:05:00|11187.6|11185.6|11180.1|11178.1|11195.1|11193.1|11177.6|11175.6|452
1621321800000|2021-05-18 07:10:00|11180.6|11178.6|11181.1|11179.1|11187.6|11185.6|11178.6|11176.6|274
1621322100000|2021-05-18 07:15:00|11181.6|11179.6|11199.1|11197.1|11200.6|11198.6|11181.6|11179.6|457
1621322400000|2021-05-18 07:20:00|11198.6|11196.6|11193.1|11191.1|11206.6|11204.6|11192.6|11190.6|519
1621322700000|2021-05-18 07:25:00|11192.6|11190.6|11193.1|11191.1|11198.6|11196.6|11190.6|11188.6|301
1621323000000|2021-05-18 07:30:00|11193.6|11191.6|11186.1|11184.1|11194.6|11192.6|11185.6|11183.6|453
1621323300000|2021-05-18 07:35:00|11185.6|11183.6|11177.6|11175.6|11189.1|11187.1|11177.6|11175.6|264
1621323600000|2021-05-18 07:40:00|11177.1|11175.1|11162.6|11160.6|11177.1|11175.1|11161.1|11159.1|345
1621323900000|2021-05-18 07:45:00|11162.1|11160.1|11149.1|11147.1|11162.6|11160.6|11145.1|11143.1|396
1621324200000|2021-05-18 07:50:00|11149.6|11147.6|11156.1|11154.1|11156.1|11154.1|11143.1|11141.1|374
1621324500000|2021-05-18 07:55:00|11154.6|11152.6|11165.1|11163.1|11165.1|11163.1|11154.1|11152.1|259
1621324800000|2021-05-18 08:00:00|11165.6|11163.6|11163.6|11161.6|11167.1|11165.1|11154.1|11152.1|305
1621325100000|2021-05-18 08:05:00|11163.1|11161.1|11154.6|11152.6|11163.6|11161.6|11149.6|11147.6|124
1621325400000|2021-05-18 08:10:00|11155.1|11153.1|11154.1|11152.1|11155.1|11153.1|11149.6|11147.6|93
1621325700000|2021-05-18 08:15:00|11155.1|11153.1|11150.1|11148.1|11159.6|11157.6|11150.1|11148.1|103
1621326000000|2021-05-18 08:20:00|11149.6|11147.6|11150.1|11148.1|11151.1|11149.1|11143.6|11141.6|124
1621326300000|2021-05-18 08:25:00|11149.6|11147.6|11143.1|11141.1|11152.1|11150.1|11143.1|11141.1|154
1621326600000|2021-05-18 08:30:00|11143.6|11141.6|11145.6|11143.6|11146.6|11144.6|11137.1|11135.1|158
1621326900000|2021-05-18 08:35:00|11146.1|11144.1|11143.1|11141.1|11147.6|11145.6|11140.1|11138.1|193
1621327200000|2021-05-18 08:40:00|11142.6|11140.6|11140.6|11138.6|11145.1|11143.1|11138.1|11136.1|128
1621327500000|2021-05-18 08:45:00|11140.1|11138.1|11141.1|11139.1|11145.6|11143.6|11138.6|11136.6|88
1621327800000|2021-05-18 08:50:00|11140.6|11138.6|11133.1|11131.1|11140.6|11138.6|11131.6|11129.6|181
1621328100000|2021-05-18 08:55:00|11132.6|11130.6|11132.1|11130.1|11135.6|11133.6|11130.1|11128.1|161
1621328400000|2021-05-18 09:00:00|11132.6|11130.6|11140.1|11138.1|11140.1|11138.1|11132.6|11130.6|170
1621328700000|2021-05-18 09:05:00|11139.6|11137.6|11129.1|11127.1|11139.6|11137.6|11129.1|11127.1|157
1621329000000|2021-05-18 09:10:00|11129.6|11127.6|11133.1|11131.1|11139.1|11137.1|11129.6|11127.6|128
1621329300000|2021-05-18 09:15:00|11132.6|11130.6|11141.6|11139.6|11145.1|11143.1|11132.6|11130.6|139
1621329600000|2021-05-18 09:20:00|11141.1|11139.1|11142.1|11140.1|11144.1|11142.1|11140.1|11138.1|141
1621329900000|2021-05-18 09:25:00|11141.6|11139.6|11139.1|11137.1|11142.1|11140.1|11135.1|11133.1|246
1621330200000|2021-05-18 09:30:00|11138.6|11136.6|11134.1|11132.1|11138.6|11136.6|11130.6|11128.6|219
1621330500000|2021-05-18 09:35:00|11133.6|11131.6|11132.1|11130.1|11137.1|11135.1|11130.1|11128.1|109
1621330800000|2021-05-18 09:40:00|11131.6|11129.6|11124.6|11122.6|11132.6|11130.6|11124.1|11122.1|145
1621331100000|2021-05-18 09:45:00|11124.1|11122.1|11129.1|11127.1|11131.6|11129.6|11123.1|11121.1|177
1621331400000|2021-05-18 09:50:00|11128.6|11126.6|11138.1|11136.1|11139.1|11137.1|11128.1|11126.1|157
1621331700000|2021-05-18 09:55:00|11137.6|11135.6|11138.1|11136.1|11141.1|11139.1|11135.1|11133.1|90
1621332000000|2021-05-18 10:00:00|11137.6|11135.6|11142.6|11140.6|11142.6|11140.6|11136.1|11134.1|100
1621332300000|2021-05-18 10:05:00|11142.1|11140.1|11141.1|11139.1|11145.1|11143.1|11140.1|11138.1|111
1621332600000|2021-05-18 10:10:00|11141.6|11139.6|11141.6|11139.6|11143.1|11141.1|11138.1|11136.1|108
1621332900000|2021-05-18 10:15:00|11141.1|11139.1|11140.1|11138.1|11142.6|11140.6|11136.1|11134.1|102
1621333200000|2021-05-18 10:20:00|11139.6|11137.6|11134.6|11132.6|11140.1|11138.1|11132.1|11130.1|81
1621333500000|2021-05-18 10:25:00|11135.1|11133.1|11140.1|11138.1|11141.1|11139.1|11133.6|11131.6|184
1621333800000|2021-05-18 10:30:00|11141.1|11139.1|11140.1|11138.1|11144.6|11142.6|11139.6|11137.6|128
1621334100000|2021-05-18 10:35:00|11140.6|11138.6|11143.6|11141.6|11148.1|11146.1|11139.1|11137.1|60
1621334400000|2021-05-18 10:40:00|11143.1|11141.1|11141.6|11139.6|11145.1|11143.1|11140.1|11138.1|156
1621334700000|2021-05-18 10:45:00|11141.1|11139.1|11141.1|11139.1|11142.1|11140.1|11137.1|11135.1|120
1621335000000|2021-05-18 10:50:00|11141.6|11139.6|11145.6|11143.6|11146.1|11144.1|11140.1|11138.1|60
1621335300000|2021-05-18 10:55:00|11145.1|11143.1|11148.6|11146.6|11151.1|11149.1|11145.1|11143.1|106
1621335600000|2021-05-18 11:00:00|11148.1|11146.1|11147.1|11145.1|11150.1|11148.1|11145.1|11143.1|79
1621335900000|2021-05-18 11:05:00|11147.6|11145.6|11147.6|11145.6|11151.1|11149.1|11145.1|11143.1|55
1621336200000|2021-05-18 11:10:00|11148.1|11146.1|11149.6|11147.6|11152.1|11150.1|11147.1|11145.1|32
1621336500000|2021-05-18 11:15:00|11149.1|11147.1|11148.6|11146.6|11151.1|11149.1|11146.1|11144.1|50
1621336800000|2021-05-18 11:20:00|11148.1|11146.1|11139.6|11137.6|11148.1|11146.1|11139.1|11137.1|68
1621337100000|2021-05-18 11:25:00|11140.1|11138.1|11138.6|11136.6|11140.1|11138.1|11130.1|11128.1|239
1621337400000|2021-05-18 11:30:00|11138.1|11136.1|11142.1|11140.1|11144.6|11142.6|11137.6|11135.6|67
1621337700000|2021-05-18 11:35:00|11142.6|11140.6|11147.6|11145.6|11149.6|11147.6|11141.1|11139.1|82
1621338000000|2021-05-18 11:40:00|11147.1|11145.1|11147.1|11145.1|11149.6|11147.6|11145.6|11143.6|51
1621338300000|2021-05-18 11:45:00|11146.6|11144.6|11146.1|11144.1|11149.6|11147.6|11144.1|11142.1|82
1621338600000|2021-05-18 11:50:00|11146.6|11144.6|11146.6|11144.6|11147.6|11145.6|11143.6|11141.6|82
1621338900000|2021-05-18 11:55:00|11147.1|11145.1|11143.6|11141.6|11150.1|11148.1|11143.6|11141.6|69
1621339200000|2021-05-18 12:00:00|11144.1|11142.1|11139.6|11137.6|11144.6|11142.6|11138.6|11136.6|76
1621339500000|2021-05-18 12:05:00|11140.1|11138.1|11141.6|11139.6|11143.1|11141.1|11138.6|11136.6|88
1621339800000|2021-05-18 12:10:00|11141.1|11139.1|11145.6|11143.6|11145.6|11143.6|11140.6|11138.6|136
1621340100000|2021-05-18 12:15:00|11145.1|11143.1|11143.6|11141.6|11145.6|11143.6|11141.6|11139.6|98
1621340400000|2021-05-18 12:20:00|11144.1|11142.1|11138.1|11136.1|11144.6|11142.6|11138.1|11136.1|95
1621340700000|2021-05-18 12:25:00|11138.6|11136.6|11138.1|11136.1|11139.6|11137.6|11136.6|11134.6|120
1621341000000|2021-05-18 12:30:00|11138.6|11136.6|11141.1|11139.1|11142.6|11140.6|11138.1|11136.1|76
1621341300000|2021-05-18 12:35:00|11141.6|11139.6|11140.6|11138.6|11143.6|11141.6|11139.6|11137.6|82
1621341600000|2021-05-18 12:40:00|11140.1|11138.1|11137.6|11135.6|11141.6|11139.6|11132.6|11130.6|171
1621341900000|2021-05-18 12:45:00|11136.6|11134.6|11137.6|11135.6|11140.1|11138.1|11135.6|11133.6|123
1621342200000|2021-05-18 12:50:00|11138.1|11136.1|11138.1|11136.1|11142.1|11140.1|11136.1|11134.1|129
1621342500000|2021-05-18 12:55:00|11137.6|11135.6|11138.6|11136.6|11140.1|11138.1|11136.1|11134.1|82
1621342800000|2021-05-18 13:00:00|11139.1|11137.1|11140.6|11138.6|11142.6|11140.6|11137.6|11135.6|99
1621343100000|2021-05-18 13:05:00|11141.1|11139.1|11138.6|11136.6|11141.6|11139.6|11135.6|11133.6|133
1621343400000|2021-05-18 13:10:00|11138.1|11136.1|11142.6|11140.6|11143.1|11141.1|11137.6|11135.6|90
1621343700000|2021-05-18 13:15:00|11142.1|11140.1|11145.6|11143.6|11146.6|11144.6|11141.6|11139.6|96
1621344000000|2021-05-18 13:20:00|11146.1|11144.1|11142.6|11140.6|11146.6|11144.6|11141.6|11139.6|90
1621344300000|2021-05-18 13:25:00|11142.1|11140.1|11143.6|11141.6|11144.6|11142.6|11140.6|11138.6|89
1621344600000|2021-05-18 13:30:00|11144.1|11142.1|11135.6|11133.6|11146.1|11144.1|11135.6|11133.6|429
1621344900000|2021-05-18 13:35:00|11135.1|11133.1|11144.6|11142.6|11145.1|11143.1|11135.1|11133.1|325
1621345200000|2021-05-18 13:40:00|11144.1|11142.1|11141.6|11139.6|11144.6|11142.6|11137.6|11135.6|206
1621345500000|2021-05-18 13:45:00|11141.1|11139.1|11134.6|11132.6|11142.6|11140.6|11129.1|11127.1|307
1621345800000|2021-05-18 13:50:00|11134.1|11132.1|11135.6|11133.6|11136.6|11134.6|11130.6|11128.6|236
1621346100000|2021-05-18 13:55:00|11135.1|11133.1|11129.6|11127.6|11136.6|11134.6|11125.6|11123.6|385
1621346400000|2021-05-18 14:00:00|11128.6|11126.6|11122.6|11120.6|11129.1|11127.1|11117.1|11115.1|485
1621346700000|2021-05-18 14:05:00|11122.1|11120.1|11125.1|11123.1|11131.6|11129.6|11118.6|11116.6|355
1621347000000|2021-05-18 14:10:00|11125.5|11123.5|11128|11126|11128|11126|11120|11118|270
1621347300000|2021-05-18 14:15:00|11128.5|11126.5|11137|11135|11137|11135|11127|11125|240
1621347600000|2021-05-18 14:20:00|11137.5|11135.5|11140|11138|11141|11139|11135|11133|223
1621347900000|2021-05-18 14:25:00|11139|11137|11145|11143|11145|11143|11139|11137|188
1621348200000|2021-05-18 14:30:00|11144.5|11142.5|11144|11142|11146|11144|11140.5|11138.5|247
1621348500000|2021-05-18 14:35:00|11143.5|11141.5|11144.5|11142.5|11148.5|11146.5|11142.5|11140.5|158
1621348800000|2021-05-18 14:40:00|11144|11142|11140.5|11138.5|11147|11145|11140|11138|141
1621349100000|2021-05-18 14:45:00|11140|11138|11145|11143|11146|11144|11140|11138|84
1621349400000|2021-05-18 14:50:00|11145.5|11143.5|11136.5|11134.5|11147|11145|11136|11134|139
1621349700000|2021-05-18 14:55:00|11136|11134|11139|11137|11141|11139|11136|11134|147
1621350000000|2021-05-18 15:00:00|11138.5|11136.5|11138|11136|11140|11138|11136|11134|126
1621350300000|2021-05-18 15:05:00|11137.5|11135.5|11136.5|11134.5|11140|11138|11135|11133|190
1621350600000|2021-05-18 15:10:00|11137|11135|11140.5|11138.5|11142|11140|11136|11134|295
1621350900000|2021-05-18 15:15:00|11140|11138|11145|11143|11145.5|11143.5|11138.5|11136.5|426
1621351200000|2021-05-18 15:20:00|11146|11144|11147|11145|11149|11147|11144.5|11142.5|631
1621351500000|2021-05-18 15:25:00|11147.5|11145.5|11149|11147|11155|11153|11146.5|11144.5|1044
1621351800000|2021-05-18 15:30:00|11148|11146|11139|11137|11149|11147|11135|11133|928
1621352100000|2021-05-18 15:35:00|11139.5|11137.5|11142|11140|11142|11140|11136|11134|181
1621352400000|2021-05-18 15:40:00|11142.5|11140.5|11142|11140|11142.5|11140.5|11133|11131|502
1621352700000|2021-05-18 15:45:00|11143|11141|11148|11146|11148|11146|11140|11138|57
1621353000000|2021-05-18 15:50:00|11147.5|11145.5|11140|11138|11148|11146|11139|11137|47
1621353300000|2021-05-18 15:55:00|11140.5|11138.5|11141.5|11139.5|11144|11142|11140|11138|48
1621353600000|2021-05-18 16:00:00|11141|11139|11142.5|11140.5|11144.5|11142.5|11138|11136|11
1621353900000|2021-05-18 16:05:00|11142|11140|11141.5|11139.5|11144|11142|11139.5|11137.5|7
1621354200000|2021-05-18 16:10:00|11141|11139|11141.5|11139.5|11143|11141|11139|11137|18
1621354500000|2021-05-18 16:15:00|11141|11139|11138|11136|11141|11139|11137|11135|16
1621354800000|2021-05-18 16:20:00|11138.5|11136.5|11143|11141|11143|11141|11138|11136|5
1621355100000|2021-05-18 16:25:00|11142.5|11140.5|11142.5|11140.5|11143|11141|11140.5|11138.5|10
1621355400000|2021-05-18 16:30:00|11143|11141|11139|11137|11143|11141|11137.5|11135.5|10
1621355700000|2021-05-18 16:35:00|11139.5|11137.5|11139|11137|11140|11138|11137|11135|7
1621356000000|2021-05-18 16:40:00|11140.5|11138.5|11141.5|11139.5|11142|11140|11138|11136|28
1621356300000|2021-05-18 16:45:00|11141|11139|11140|11138|11141.5|11139.5|11139.5|11137.5|6
1621356600000|2021-05-18 16:50:00|11139.5|11137.5|11141.5|11139.5|11142|11140|11139|11137|11
1621356900000|2021-05-18 16:55:00|11141|11139|11138.5|11136.5|11142.5|11140.5|11137|11135|17
1621357200000|2021-05-18 17:00:00|11139|11137|11138|11136|11141.5|11139.5|11137.5|11135.5|8
1621357500000|2021-05-18 17:05:00|11137.5|11135.5|11137.5|11135.5|11138|11136|11134|11132|13
1621357800000|2021-05-18 17:10:00|11137|11135|11138|11136|11139|11137|11134.5|11132.5|4
1621358100000|2021-05-18 17:15:00|11136.5|11134.5|11136|11134|11138|11136|11134.5|11132.5|22
1621358400000|2021-05-18 17:20:00|11137|11135|11140|11138|11141|11139|11136.5|11134.5|11
1621358700000|2021-05-18 17:25:00|11139.5|11137.5|11143.5|11141.5|11144.5|11142.5|11139.5|11137.5|18
1621359000000|2021-05-18 17:30:00|11143|11141|11143.5|11141.5|11144.5|11142.5|11139|11137|13
1621359300000|2021-05-18 17:35:00|11144|11142|11141.5|11139.5|11144|11142|11139|11137|6
1621359600000|2021-05-18 17:40:00|11141|11139|11137.5|11135.5|11141.5|11139.5|11136|11134|10
1621359900000|2021-05-18 17:45:00|11138|11136|11135.5|11133.5|11139|11137|11135.5|11133.5|8
1621360200000|2021-05-18 17:50:00|11136|11134|11133.5|11131.5|11136|11134|11132|11130|17
1621360500000|2021-05-18 17:55:00|11134|11132|11131.5|11129.5|11135.5|11133.5|11131.5|11129.5|4
1621360800000|2021-05-18 18:00:00|11132|11130|11133.5|11131.5|11134.5|11132.5|11132|11130|27
1621361100000|2021-05-18 18:05:00|11134|11132|11133.5|11131.5|11136|11134|11133|11131|4
1621361400000|2021-05-18 18:10:00|11133|11131|11135|11133|11136.5|11134.5|11132.5|11130.5|3
1621361700000|2021-05-18 18:15:00|11134.5|11132.5|11134.5|11132.5|11136|11134|11134|11132|1
1621362000000|2021-05-18 18:20:00|11134|11132|11129.5|11127.5|11135.5|11133.5|11128.5|11126.5|13
1621362300000|2021-05-18 18:25:00|11129|11127|11126.5|11124.5|11130.5|11128.5|11125.5|11123.5|5
1621362600000|2021-05-18 18:30:00|11126|11124|11118.5|11116.5|11127.5|11125.5|11118.5|11116.5|10
1621362900000|2021-05-18 18:35:00|11118|11116|11117|11115|11121.5|11119.5|11115.5|11113.5|16
1621363200000|2021-05-18 18:40:00|11116.5|11114.5|11115.5|11113.5|11121.5|11119.5|11112.5|11110.5|27
1621363500000|2021-05-18 18:45:00|11116|11114|11115|11113|11116|11114|11110|11108|12
1621363800000|2021-05-18 18:50:00|11114.5|11112.5|11119.5|11117.5|11120|11118|11113.5|11111.5|4
1621364100000|2021-05-18 18:55:00|11119|11117|11123.5|11121.5|11125.5|11123.5|11116|11114|4
1621364400000|2021-05-18 19:00:00|11124|11122|11125.5|11123.5|11125.5|11123.5|11120|11118|8
1621364700000|2021-05-18 19:05:00|11126|11124|11131.5|11129.5|11132|11130|11124|11122|16
1621365000000|2021-05-18 19:10:00|11132|11130|11127|11125|11133.5|11131.5|11126|11124|10
1621365300000|2021-05-18 19:15:00|11127.5|11125.5|11131|11129|11131|11129|11125|11123|10
1621365600000|2021-05-18 19:20:00|11130.5|11128.5|11131|11129|11133|11131|11129.5|11127.5|8
1621365900000|2021-05-18 19:25:00|11131.5|11129.5|11141|11139|11143|11141|11131.5|11129.5|54
1621366200000|2021-05-18 19:30:00|11141.5|11139.5|11144.5|11142.5|11145.5|11143.5|11139.5|11137.5|11
1621366500000|2021-05-18 19:35:00|11145|11143|11143|11141|11145.5|11143.5|11141|11139|10
1621366800000|2021-05-18 19:40:00|11143.5|11141.5|11146|11144|11146.5|11144.5|11141|11139|37
1621367100000|2021-05-18 19:45:00|11146.5|11144.5|11128|11126|11147|11145|11126|11124|57
1621367400000|2021-05-18 19:50:00|11127.5|11125.5|11115.5|11113.5|11127.5|11125.5|11114.5|11112.5|70
1621367700000|2021-05-18 19:55:00|11116|11114|11120.9|11114.9|11122|11120|11114|11112|105
1621368000000|2021-05-18 20:00:00|11120.7|11114.7|11122.7|11116.7|11124.4|11118.4|11116.3|11110.3|1
1621368300000|2021-05-18 20:05:00|11122.6|11116.6|11126.6|11120.6|11127.1|11121.1|11116.8|11110.8|0
1621368600000|2021-05-18 20:10:00|11126.7|11120.7|11122|11116|11127.6|11121.6|11120.7|11114.7|0
1621368900000|2021-05-18 20:15:00|11123.3|11117.3|11121.2|11115.2|11123.3|11117.3|11121.2|11115.2|0
1621369200000|2021-05-18 20:20:00|11121.6|11115.6|11120.6|11114.6|11121.8|11115.8|11120|11114|0
1621369500000|2021-05-18 20:25:00|11120.4|11114.4|11120.4|11114.4|11120.6|11114.6|11120|11114|0
1621369800000|2021-05-18 20:30:00|11120|11114|11111.8|11105.8|11121.6|11115.6|11109.8|11103.8|0
1621370100000|2021-05-18 20:35:00|11112.5|11106.5|11101.6|11095.6|11114|11108|11098.9|11092.9|0
1621370400000|2021-05-18 20:40:00|11101.2|11095.2|11104.8|11098.8|11108.1|11102.1|11100.7|11094.7|0
1621370700000|2021-05-18 20:45:00|11105.3|11099.3|11101.5|11095.5|11105.8|11099.8|11099.8|11093.8|0
1621371000000|2021-05-18 20:50:00|11101.6|11095.6|11101|11095|11104.8|11098.8|11099.3|11093.3|0
1621371300000|2021-05-18 20:55:00|11101.1|11095.1|11101.9|11095.9|11104.3|11098.3|11101|11095|0
1621371600000|2021-05-18 21:00:00|11102.1|11096.1|11102.8|11096.8|11103|11097|11101.9|11095.9|0
1621371900000|2021-05-18 21:05:00|11102.5|11096.5|11102.5|11096.5|11103.2|11097.2|11102.3|11096.3|0
1621372200000|2021-05-18 21:10:00|11102.3|11096.3|11102.5|11096.5|11103|11097|11102.3|11096.3|0
1621372500000|2021-05-18 21:15:00|11102.8|11096.8|11101.5|11095.5|11103|11097|11101.5|11095.5|0
1621372800000|2021-05-18 21:20:00|11102.1|11096.1|11101.9|11095.9|11102.5|11096.5|11101.5|11095.5|0
1621373100000|2021-05-18 21:25:00|11102.1|11096.1|11101.3|11095.3|11102.1|11096.1|11100.5|11094.5|0
1621373400000|2021-05-18 21:30:00|11100.9|11094.9|11100.9|11094.9|11101.1|11095.1|11099.8|11093.8|0
1621373700000|2021-05-18 21:35:00|11100.7|11094.7|11101.1|11095.1|11101.3|11095.3|11100.5|11094.5|0
1621374000000|2021-05-18 21:40:00|11101.3|11095.3|11101.3|11095.3|11101.7|11095.7|11101.1|11095.1|0
1621374300000|2021-05-18 21:45:00|11101.5|11095.5|11102.5|11096.5|11102.5|11096.5|11101.1|11095.1|0
1621374600000|2021-05-18 21:50:00|11102.8|11096.8|11102.5|11096.5|11103|11097|11102.5|11096.5|0
1621374900000|2021-05-18 21:55:00|11103|11097|11102.1|11096.1|11103|11097|11101.9|11095.9|0
1621375200000|2021-05-18 22:00:00|11101.9|11095.9|11108.9|11102.9|11108.9|11102.9|11101.1|11095.1|0
1621375500000|2021-05-18 22:05:00|11109|11103|11114.8|11108.8|11114.8|11108.8|11108.9|11102.9|0
1621375800000|2021-05-18 22:10:00|11114.9|11108.9|11112.1|11106.1|11116.3|11110.3|11111.6|11105.6|0
1621376100000|2021-05-18 22:15:00|11112|11106|11110.9|11104.9|11112.1|11106.1|11109.9|11103.9|0
1621376400000|2021-05-18 22:20:00|11111|11105|11112.5|11106.5|11113.2|11107.2|11109|11103|0
1621376700000|2021-05-18 22:25:00|11112.4|11106.4|11111.9|11105.9|11113.2|11107.2|11110.7|11104.7|0
1621377000000|2021-05-18 22:30:00|11112|11106|11115.7|11109.7|11116.2|11110.2|11112|11106|0
1621377300000|2021-05-18 22:35:00|11115.6|11109.6|11116.2|11110.2|11117.4|11111.4|11115.2|11109.2|0
1621377600000|2021-05-18 22:40:00|11116.4|11110.4|11117.7|11111.7|11118.4|11112.4|11115.7|11109.7|0
1621377900000|2021-05-18 22:45:00|11117.8|11111.8|11118.4|11112.4|11118.9|11112.9|11116.2|11110.2|0
1621378200000|2021-05-18 22:50:00|11118.3|11112.3|11116.7|11110.7|11118.4|11112.4|11115.7|11109.7|0
1621378500000|2021-05-18 22:55:00|11116.9|11110.9|11113.5|11107.5|11117.2|11111.2|11113|11107|0
1621378800000|2021-05-18 23:00:00|11113.7|11107.7|11117.2|11111.2|11117.2|11111.2|11113.5|11107.5|0
1621379100000|2021-05-18 23:05:00|11117.1|11111.1|11122.4|11116.4|11123.1|11117.1|11116.7|11110.7|0
1621379400000|2021-05-18 23:10:00|11122.6|11116.6|11122.1|11116.1|11124.8|11118.8|11121.4|11115.4|0
1621379700000|2021-05-18 23:15:00|11122|11116|11120.9|11114.9|11122.1|11116.1|11120.9|11114.9|0
1621380000000|2021-05-18 23:20:00|11121.4|11115.4|11123.1|11117.1|11123.1|11117.1|11120.9|11114.9|0
1621380300000|2021-05-18 23:25:00|11123|11117|11121.6|11115.6|11123|11117|11119.9|11113.9|0
1621380600000|2021-05-18 23:30:00|11121.7|11115.7|11117.7|11111.7|11121.9|11115.9|11117.7|11111.7|0
1621380900000|2021-05-18 23:35:00|11117.6|11111.6|11112|11106|11117.6|11111.6|11110.2|11104.2|0
1621381200000|2021-05-18 23:40:00|11112.2|11106.2|11108|11102|11114|11108|11107.5|11101.5|0
1621381500000|2021-05-18 23:45:00|11108.1|11102.1|11103.8|11097.8|11109.5|11103.5|11103.3|11097.3|0
1621381800000|2021-05-18 23:50:00|11104|11098|11104.3|11098.3|11104.8|11098.8|11101.6|11095.6|0
1621382100000|2021-05-18 23:55:00|11104|11098|11094.8|11088.8|11104|11098|11094.8|11088.8|0
1621382400000|2021-05-19 00:00:00|11095|11089|11091.1|11085.1|11099.7|11093.7|11090.6|11084.6|0
1621382700000|2021-05-19 00:05:00|11091|11085|11093.8|11087.8|11094.3|11088.3|11085.6|11079.6|0
1621383000000|2021-05-19 00:10:00|11093.9|11087.9|11101.4|11095.4|11102.3|11096.3|11093.8|11087.8|0
1621383300000|2021-05-19 00:15:00|11101|11095|11093.6|11087.6|11101|11095|11086.7|11080.7|0
1621383600000|2021-05-19 00:20:00|11093.7|11087.7|11102.8|11096.8|11107.3|11101.3|11093.3|11087.3|0
1621383900000|2021-05-19 00:25:00|11102.9|11096.9|11111.8|11105.8|11111.8|11105.8|11102.9|11096.9|0
1621384200000|2021-05-19 00:30:00|11111.9|11105.9|11107.5|11101.5|11113.1|11107.1|11105.3|11099.3|0
1621384500000|2021-05-19 00:35:00|11106.7|11100.7|11105.1|11099.1|11106.7|11100.7|11098.4|11092.4|0
1621384800000|2021-05-19 00:40:00|11105.2|11099.2|11112|11106|11112.2|11106.2|11105.1|11099.1|0
1621385100000|2021-05-19 00:45:00|11111.2|11105.2|11114.7|11108.7|11116.9|11110.9|11109.8|11103.8|0
1621385400000|2021-05-19 00:50:00|11114.8|11108.8|11114.6|11108.6|11117.1|11111.1|11114.6|11108.6|0
1621385700000|2021-05-19 00:55:00|11114.5|11108.5|11110|11104|11116.8|11110.8|11107.6|11101.6|0
1621386000000|2021-05-19 01:00:00|11110.1|11104.1|11117.2|11111.2|11119.4|11113.4|11103.1|11097.1|0
1621386300000|2021-05-19 01:05:00|11117.9|11111.9|11126.3|11120.3|11128.1|11122.1|11117|11111|0
1621386600000|2021-05-19 01:10:00|11127|11121|11121.3|11115.3|11127|11121|11121.3|11115.3|0
1621386900000|2021-05-19 01:15:00|11121.4|11115.4|11114.5|11108.5|11121.4|11115.4|11114.5|11108.5|0
1621387200000|2021-05-19 01:20:00|11114.6|11108.6|11107.4|11101.4|11114.7|11108.7|11104.9|11098.9|0
1621387500000|2021-05-19 01:25:00|11107.3|11101.3|11107.8|11101.8|11110.1|11104.1|11105.2|11099.2|0
1621387800000|2021-05-19 01:30:00|11107.7|11101.7|11105.4|11099.4|11110.1|11104.1|11105.4|11099.4|0
1621388100000|2021-05-19 01:35:00|11105.5|11099.5|11103.3|11097.3|11107.7|11101.7|11100.8|11094.8|0
1621388400000|2021-05-19 01:40:00|11103.2|11097.2|11101|11095|11105.5|11099.5|11098.7|11092.7|0
1621388700000|2021-05-19 01:45:00|11100.9|11094.9|11103|11097|11103|11097|11096.1|11090.1|0
1621389000000|2021-05-19 01:50:00|11103.1|11097.1|11098.4|11092.4|11103.1|11097.1|11096.1|11090.1|0
1621389300000|2021-05-19 01:55:00|11098.5|11092.5|11100.9|11094.9|11103.2|11097.2|11098.5|11092.5|0
1621389600000|2021-05-19 02:00:00|11101|11095|11091.5|11085.5|11101|11095|11091.5|11085.5|0
1621389900000|2021-05-19 02:05:00|11091.6|11085.6|11091.6|11085.6|11094.1|11088.1|11089.3|11083.3|0
1621390200000|2021-05-19 02:10:00|11091.7|11085.7|11089.1|11083.1|11091.7|11085.7|11089|11083|0
1621390500000|2021-05-19 02:15:00|11089|11083|11087.1|11081.1|11089.4|11083.4|11086.9|11080.9|0
1621390800000|2021-05-19 02:20:00|11087.2|11081.2|11093.8|11087.8|11093.9|11087.9|11087.2|11081.2|0
1621391100000|2021-05-19 02:25:00|11093.7|11087.7|11093.9|11087.9|11096.1|11090.1|11091.5|11085.5|0
1621391400000|2021-05-19 02:30:00|11094|11088|11093.9|11087.9|11096.2|11090.2|11091.5|11085.5|0
1621391700000|2021-05-19 02:35:00|11094|11088|11094|11088|11096.3|11090.3|11093.9|11087.9|0
1621392000000|2021-05-19 02:40:00|11093.9|11087.9|11094.1|11088.1|11094.1|11088.1|11091.5|11085.5|0
1621392300000|2021-05-19 02:45:00|11094.2|11088.2|11089.2|11083.2|11096.4|11090.4|11089|11083|0
1621392600000|2021-05-19 02:50:00|11089.3|11083.3|11084|11078|11089.3|11083.3|11081.4|11075.4|0
1621392900000|2021-05-19 02:55:00|11083.9|11077.9|11084.1|11078.1|11086.5|11080.5|11083.8|11077.8|0
1621393200000|2021-05-19 03:00:00|11083.9|11077.9|11084.2|11078.2|11086.5|11080.5|11081.6|11075.6|0
1621393500000|2021-05-19 03:05:00|11084.1|11078.1|11086.4|11080.4|11086.5|11080.5|11084.1|11078.1|0
1621393800000|2021-05-19 03:10:00|11086.5|11080.5|11084.1|11078.1|11088.6|11082.6|11084|11078|0
1621394100000|2021-05-19 03:15:00|11084|11078|11086.4|11080.4|11086.4|11080.4|11081.6|11075.6|0
1621394400000|2021-05-19 03:20:00|11086.5|11080.5|11086.8|11080.8|11089.2|11083.2|11084.2|11078.2|0
1621394700000|2021-05-19 03:25:00|11086.9|11080.9|11086.7|11080.7|11089.1|11083.1|11085.6|11079.6|0
1621395000000|2021-05-19 03:30:00|11086.8|11080.8|11091.4|11085.4|11091.4|11085.4|11086.8|11080.8|0
1621395300000|2021-05-19 03:35:00|11091.3|11085.3|11091.3|11085.3|11091.4|11085.4|11089|11083|0
1621395600000|2021-05-19 03:40:00|11091.4|11085.4|11086.8|11080.8|11091.4|11085.4|11086.8|11080.8|0
1621395900000|2021-05-19 03:45:00|11086.9|11080.9|11089.1|11083.1|11091.4|11085.4|11086.8|11080.8|0
1621396200000|2021-05-19 03:50:00|11089.2|11083.2|11091.4|11085.4|11091.4|11085.4|11089.1|11083.1|0
1621396500000|2021-05-19 03:55:00|11091.5|11085.5|11089.3|11083.3|11092.7|11086.7|11089.2|11083.2|0
1621396800000|2021-05-19 04:00:00|11089.2|11083.2|11091.7|11085.7|11093.9|11087.9|11087|11081|0
1621397100000|2021-05-19 04:05:00|11091.6|11085.6|11091.7|11085.7|11091.8|11085.8|11089.3|11083.3|0
1621397400000|2021-05-19 04:10:00|11091.8|11085.8|11091.7|11085.7|11091.8|11085.8|11089.5|11083.5|0
1621397700000|2021-05-19 04:15:00|11091.8|11085.8|11087|11081|11091.8|11085.8|11087|11081|0
1621398000000|2021-05-19 04:20:00|11086.9|11080.9|11087|11081|11089.2|11083.2|11086.8|11080.8|0
1621398300000|2021-05-19 04:25:00|11086.9|11080.9|11087.8|11081.8|11087.8|11081.8|11086.8|11080.8|0
1621398600000|2021-05-19 04:30:00|11089.2|11083.2|11086.9|11080.9|11089.2|11083.2|11086.8|11080.8|0
1621398900000|2021-05-19 04:35:00|11087|11081|11084.5|11078.5|11089.1|11083.1|11084.4|11078.4|0
1621399200000|2021-05-19 04:40:00|11084.4|11078.4|11079.8|11073.8|11084.5|11078.5|11077.3|11071.3|0
1621399500000|2021-05-19 04:45:00|11079.7|11073.7|11074.9|11068.9|11079.9|11073.9|11074.7|11068.7|0
1621399800000|2021-05-19 04:50:00|11075|11069|11077.2|11071.2|11077.2|11071.2|11072.4|11066.4|0
1621400100000|2021-05-19 04:55:00|11077.3|11071.3|11079.8|11073.8|11079.9|11073.9|11077.2|11071.2|0
1621400400000|2021-05-19 05:00:00|11079.7|11073.7|11084.9|11078.9|11087.1|11081.1|11079.6|11073.6|0
1621400700000|2021-05-19 05:05:00|11084.8|11078.8|11084.7|11078.7|11084.9|11078.9|11084.7|11078.7|0
1621401000000|2021-05-19 05:10:00|11084.8|11078.8|11080.1|11074.1|11084.9|11078.9|11079.9|11073.9|0
1621401300000|2021-05-19 05:15:00|11080|11074|11084.9|11078.9|11084.9|11078.9|11080|11074|0
1621401600000|2021-05-19 05:20:00|11085|11079|11085.1|11079.1|11087.4|11081.4|11084.9|11078.9|0
1621401900000|2021-05-19 05:25:00|11085|11079|11080.2|11074.2|11085.1|11079.1|11080.2|11074.2|0
1621402200000|2021-05-19 05:30:00|11080.3|11074.3|11080.3|11074.3|11082.9|11076.9|11078.1|11072.1|0
1621402500000|2021-05-19 05:35:00|11080.2|11074.2|11085.1|11079.1|11085.1|11079.1|11078.1|11072.1|0
1621402800000|2021-05-19 05:40:00|11085.2|11079.2|11083|11077|11087.4|11081.4|11080.6|11074.6|0
1621403100000|2021-05-19 05:45:00|11083.1|11077.1|11080.9|11074.9|11085.3|11079.3|11080.7|11074.7|0
1621403400000|2021-05-19 05:50:00|11080.8|11074.8|11088.7|11082.7|11088.7|11082.7|11078.6|11072.6|0
1621403700000|2021-05-19 05:55:00|11088.8|11082.8|11089.3|11083.3|11091|11085|11084.9|11078.9|0
1621404000000|2021-05-19 06:00:00|11093.5|11091.5|11089.5|11087.5|11097|11095|11083|11081|108
1621404300000|2021-05-19 06:05:00|11090|11088|11088.5|11086.5|11090.5|11088.5|11083.5|11081.5|41
1621404600000|2021-05-19 06:10:00|11088|11086|11084.5|11082.5|11088.5|11086.5|11084.5|11082.5|36
1621404900000|2021-05-19 06:15:00|11085|11083|11081.5|11079.5|11088.5|11086.5|11080|11078|86
1621405200000|2021-05-19 06:20:00|11082|11080|11084.5|11082.5|11086|11084|11081.5|11079.5|43
1621405500000|2021-05-19 06:25:00|11084|11082|11076|11074|11084|11082|11076|11074|45
1621405800000|2021-05-19 06:30:00|11075.5|11073.5|11077|11075|11079.5|11077.5|11075|11073|62
1621406100000|2021-05-19 06:35:00|11077.5|11075.5|11078.5|11076.5|11080.5|11078.5|11073|11071|19
1621406400000|2021-05-19 06:40:00|11079|11077|11093.5|11091.5|11096.5|11094.5|11079|11077|41
1621406700000|2021-05-19 06:45:00|11094|11092|11098|11096|11098.5|11096.5|11090|11088|14
1621407000000|2021-05-19 06:50:00|11098.5|11096.5|11099|11097|11100.5|11098.5|11096.5|11094.5|64
1621407300000|2021-05-19 06:55:00|11098.5|11096.5|11081.5|11079.5|11098.5|11096.5|11081|11079|102
1621407600000|2021-05-19 07:00:00|11078.5|11076.5|11046|11044|11082|11080|11043|11041|1182
1621407900000|2021-05-19 07:05:00|11048|11046|11054.5|11052.5|11057.5|11055.5|11036.5|11034.5|763
1621408200000|2021-05-19 07:10:00|11054|11052|11058|11056|11065|11063|11046|11044|881
1621408500000|2021-05-19 07:15:00|11057.5|11055.5|11072|11070|11074|11072|11045.5|11043.5|949
1621408800000|2021-05-19 07:20:00|11071.5|11069.5|11060.5|11058.5|11071.5|11069.5|11050|11048|591
1621409100000|2021-05-19 07:25:00|11061|11059|11048.5|11046.5|11061.5|11059.5|11047|11045|523
1621409400000|2021-05-19 07:30:00|11049|11047|11044|11042|11049|11047|11035.5|11033.5|731
1621409700000|2021-05-19 07:35:00|11044.5|11042.5|11054|11052|11056|11054|11036|11034|462
1621410000000|2021-05-19 07:40:00|11054.8|11052.8|11071.3|11069.3|11073.3|11071.3|11049.3|11047.3|508
1621410300000|2021-05-19 07:45:00|11071.8|11069.8|11067.8|11065.8|11071.8|11069.8|11061.3|11059.3|625
1621410600000|2021-05-19 07:50:00|11068.3|11066.3|11051.8|11049.8|11071.3|11069.3|11050.3|11048.3|414
1621410900000|2021-05-19 07:55:00|11052.8|11050.8|11052.3|11050.3|11053.3|11051.3|11041.3|11039.3|380
1621411200000|2021-05-19 08:00:00|11051.8|11049.8|11049.8|11047.8|11051.8|11049.8|11039.8|11037.8|558
1621411500000|2021-05-19 08:05:00|11050.3|11048.3|11043.8|11041.8|11058.3|11056.3|11041.8|11039.8|339
1621411800000|2021-05-19 08:10:00|11044.3|11042.3|11036.3|11034.3|11054.8|11052.8|11033.8|11031.8|319
1621412100000|2021-05-19 08:15:00|11035.8|11033.8|11030.8|11028.8|11035.8|11033.8|11027.8|11025.8|317
1621412400000|2021-05-19 08:20:00|11030.3|11028.3|11029.8|11027.8|11035.3|11033.3|11026.8|11024.8|296
1621412700000|2021-05-19 08:25:00|11029.3|11027.3|11028.8|11026.8|11030.8|11028.8|11023.8|11021.8|413
1621413000000|2021-05-19 08:30:00|11028.3|11026.3|11028.3|11026.3|11031.8|11029.8|11024.8|11022.8|300
1621413300000|2021-05-19 08:35:00|11027.8|11025.8|11037.3|11035.3|11038.8|11036.8|11023.3|11021.3|292
1621413600000|2021-05-19 08:40:00|11037.8|11035.8|11040.8|11038.8|11046.3|11044.3|11032.8|11030.8|285
1621413900000|2021-05-19 08:45:00|11040.3|11038.3|11043.3|11041.3|11046.3|11044.3|11036.8|11034.8|226
1621414200000|2021-05-19 08:50:00|11042.8|11040.8|11042.3|11040.3|11043.3|11041.3|11035.3|11033.3|255
1621414500000|2021-05-19 08:55:00|11042.8|11040.8|11044.3|11042.3|11049.8|11047.8|11040.3|11038.3|199
1621414800000|2021-05-19 09:00:00|11044.8|11042.8|11060.8|11058.8|11061.8|11059.8|11042.8|11040.8|234
1621415100000|2021-05-19 09:05:00|11059.8|11057.8|11062.8|11060.8|11064.8|11062.8|11055.3|11053.3|185
1621415400000|2021-05-19 09:10:00|11063.3|11061.3|11075.3|11073.3|11075.8|11073.8|11062.8|11060.8|315
1621415700000|2021-05-19 09:15:00|11074.8|11072.8|11085.8|11083.8|11086.8|11084.8|11074.8|11072.8|349
1621416000000|2021-05-19 09:20:00|11084.8|11082.8|11085.8|11083.8|11092.8|11090.8|11084.3|11082.3|464
1621416300000|2021-05-19 09:25:00|11087.3|11085.3|11091.8|11089.8|11095.3|11093.3|11086.3|11084.3|203
1621416600000|2021-05-19 09:30:00|11091.3|11089.3|11091.8|11089.8|11096.3|11094.3|11089.8|11087.8|230
1621416900000|2021-05-19 09:35:00|11091.3|11089.3|11101.3|11099.3|11103.8|11101.8|11090.3|11088.3|442
1621417200000|2021-05-19 09:40:00|11100.8|11098.8|11090.3|11088.3|11102.8|11100.8|11089.8|11087.8|274
1621417500000|2021-05-19 09:45:00|11089.8|11087.8|11081.8|11079.8|11093.3|11091.3|11077.8|11075.8|311
1621417800000|2021-05-19 09:50:00|11082.3|11080.3|11076.3|11074.3|11085.8|11083.8|11076.3|11074.3|112
1621418100000|2021-05-19 09:55:00|11075.8|11073.8|11072.3|11070.3|11077.3|11075.3|11069.8|11067.8|490
1621418400000|2021-05-19 10:00:00|11072.8|11070.8|11073.3|11071.3|11074.8|11072.8|11066.8|11064.8|108
1621418700000|2021-05-19 10:05:00|11073.8|11071.8|11069.3|11067.3|11074.8|11072.8|11067.8|11065.8|325
1621419000000|2021-05-19 10:10:00|11069.8|11067.8|11069.3|11067.3|11073.3|11071.3|11066.8|11064.8|194
1621419300000|2021-05-19 10:15:00|11068.8|11066.8|11069.3|11067.3|11073.3|11071.3|11068.8|11066.8|119
1621419600000|2021-05-19 10:20:00|11069.8|11067.8|11068.3|11066.3|11071.3|11069.3|11067.8|11065.8|93
1621419900000|2021-05-19 10:25:00|11067.8|11065.8|11070.8|11068.8|11072.8|11070.8|11063.8|11061.8|183
1621420200000|2021-05-19 10:30:00|11071.3|11069.3|11065.8|11063.8|11071.8|11069.8|11064.8|11062.8|119
1621420500000|2021-05-19 10:35:00|11066.3|11064.3|11065.3|11063.3|11069.8|11067.8|11061.8|11059.8|114
1621420800000|2021-05-19 10:40:00|11066.8|11064.8|11067.3|11065.3|11067.8|11065.8|11061.3|11059.3|143
1621421100000|2021-05-19 10:45:00|11066.8|11064.8|11072.3|11070.3|11073.8|11071.8|11065.8|11063.8|142
1621421400000|2021-05-19 10:50:00|11072.8|11070.8|11076.8|11074.8|11078.8|11076.8|11072.8|11070.8|80
1621421700000|2021-05-19 10:55:00|11076.3|11074.3|11079.3|11077.3|11079.8|11077.8|11073.8|11071.8|81
1621422000000|2021-05-19 11:00:00|11078.3|11076.3|11077.8|11075.8|11081.3|11079.3|11074.3|11072.3|139
1621422300000|2021-05-19 11:05:00|11078.3|11076.3|11074.3|11072.3|11079.8|11077.8|11069.8|11067.8|185
1621422600000|2021-05-19 11:10:00|11074.8|11072.8|11074.3|11072.3|11078.8|11076.8|11072.3|11070.3|122
1621422900000|2021-05-19 11:15:00|11074.8|11072.8|11063.8|11061.8|11074.8|11072.8|11062.8|11060.8|171
1621423200000|2021-05-19 11:20:00|11064.3|11062.3|11061.3|11059.3|11067.8|11065.8|11060.8|11058.8|99
1621423500000|2021-05-19 11:25:00|11061.8|11059.8|11063.8|11061.8|11065.3|11063.3|11058.8|11056.8|330
1621423800000|2021-05-19 11:30:00|11063.3|11061.3|11047.3|11045.3|11063.3|11061.3|11046.8|11044.8|308
1621424100000|2021-05-19 11:35:00|11046.8|11044.8|11049.3|11047.3|11051.8|11049.8|11046.3|11044.3|240
1621424400000|2021-05-19 11:40:00|11048.5|11046.5|11037|11035|11048.5|11046.5|11037|11035|251
1621424700000|2021-05-19 11:45:00|11037.5|11035.5|11045.5|11043.5|11047.5|11045.5|11035.5|11033.5|297
1621425000000|2021-05-19 11:50:00|11045|11043|11040|11038|11045.5|11043.5|11037.5|11035.5|242
1621425300000|2021-05-19 11:55:00|11040.5|11038.5|11034.5|11032.5|11043|11041|11033.5|11031.5|160
1621425600000|2021-05-19 12:00:00|11034|11032|11041.5|11039.5|11042|11040|11033|11031|115
1621425900000|2021-05-19 12:05:00|11041|11039|11047|11045|11049.5|11047.5|11038.5|11036.5|186
1621426200000|2021-05-19 12:10:00|11046|11044|11046.5|11044.5|11047|11045|11040|11038|174
1621426500000|2021-05-19 12:15:00|11047|11045|11052|11050|11055|11053|11046|11044|191
1621426800000|2021-05-19 12:20:00|11052.5|11050.5|11048|11046|11055|11053|11047|11045|289
1621427100000|2021-05-19 12:25:00|11047.5|11045.5|11053.5|11051.5|11055|11053|11046.5|11044.5|119
1621427400000|2021-05-19 12:30:00|11054|11052|11046.5|11044.5|11056|11054|11046|11044|165
1621427700000|2021-05-19 12:35:00|11047|11045|11041.5|11039.5|11048|11046|11039|11037|136
1621428000000|2021-05-19 12:40:00|11042|11040|11037.5|11035.5|11044|11042|11036|11034|143
1621428300000|2021-05-19 12:45:00|11038|11036|11036|11034|11041|11039|11034|11032|141
1621428600000|2021-05-19 12:50:00|11036.5|11034.5|11030|11028|11037|11035|11029|11027|194
1621428900000|2021-05-19 12:55:00|11030.5|11028.5|11022|11020|11030.5|11028.5|11022|11020|396
1621429200000|2021-05-19 13:00:00|11021.5|11019.5|11022|11020|11026|11024|11021|11019|317
1621429500000|2021-05-19 13:05:00|11022.5|11020.5|11026|11024|11030|11028|11021|11019|298
1621429800000|2021-05-19 13:10:00|11025.5|11023.5|11020|11018|11025.5|11023.5|11015.5|11013.5|243
1621430100000|2021-05-19 13:15:00|11020.5|11018.5|11020|11018|11023|11021|11016.5|11014.5|279
1621430400000|2021-05-19 13:20:00|11020.5|11018.5|11022|11020|11024|11022|11017|11015|277
1621430700000|2021-05-19 13:25:00|11021.5|11019.5|11032|11030|11032|11030|11019.5|11017.5|199
1621431000000|2021-05-19 13:30:00|11033|11031|11040|11038|11041|11039|11023.5|11021.5|639
1621431300000|2021-05-19 13:35:00|11040.5|11038.5|11014|11012|11041|11039|11011|11009|579
1621431600000|2021-05-19 13:40:00|11014.5|11012.5|11019.5|11017.5|11021.5|11019.5|11003|11001|757
1621431900000|2021-05-19 13:45:00|11018|11016|11008|11006|11020|11018|11005|11003|325
1621432200000|2021-05-19 13:50:00|11007.5|11005.5|11021.5|11019.5|11025|11023|11005|11003|359
1621432500000|2021-05-19 13:55:00|11021|11019|11024|11022|11032|11030|11015|11013|442
1621432800000|2021-05-19 14:00:00|11023|11021|11004|11002|11026|11024|11001.5|10999.5|806
1621433100000|2021-05-19 14:05:00|11003.5|11001.5|11006|11004|11011.5|11009.5|11002|11000|471
1621433400000|2021-05-19 14:10:00|11005.6|11003.6|11008.6|11006.6|11014.6|11012.6|11002.1|11000.1|488
1621433700000|2021-05-19 14:15:00|11008.1|11006.1|11009.6|11007.6|11013.6|11011.6|10993.6|10991.6|838
1621434000000|2021-05-19 14:20:00|11010.1|11008.1|11006.6|11004.6|11015.6|11013.6|11006.1|11004.1|517
1621434300000|2021-05-19 14:25:00|11007.1|11005.1|11028.6|11026.6|11029.6|11027.6|11004.6|11002.6|580
1621434600000|2021-05-19 14:30:00|11028.1|11026.1|11027.1|11025.1|11029.6|11027.6|11018.6|11016.6|408
1621434900000|2021-05-19 14:35:00|11027.6|11025.6|11014.1|11012.1|11036.1|11034.1|11014.1|11012.1|407
1621435200000|2021-05-19 14:40:00|11013.6|11011.6|11027.1|11025.1|11029.1|11027.1|11009.6|11007.6|368
1621435500000|2021-05-19 14:45:00|11027.6|11025.6|11023.6|11021.6|11028.6|11026.6|11017.6|11015.6|411
1621435800000|2021-05-19 14:50:00|11023.1|11021.1|11035.6|11033.6|11037.6|11035.6|11020.6|11018.6|416
1621436100000|2021-05-19 14:55:00|11036.1|11034.1|11031.6|11029.6|11037.6|11035.6|11028.6|11026.6|397
1621436400000|2021-05-19 15:00:00|11032.1|11030.1|11035.6|11033.6|11037.6|11035.6|11029.6|11027.6|393
1621436700000|2021-05-19 15:05:00|11035.1|11033.1|11049.6|11047.6|11053.6|11051.6|11034.6|11032.6|423
1621437000000|2021-05-19 15:10:00|11049.1|11047.1|11054.1|11052.1|11058.6|11056.6|11047.6|11045.6|1052
1621437300000|2021-05-19 15:15:00|11054.6|11052.6|11043.6|11041.6|11057.6|11055.6|11041.6|11039.6|1229
1621437600000|2021-05-19 15:20:00|11044.6|11042.6|11047.6|11045.6|11054.6|11052.6|11038.6|11036.6|792
1621437900000|2021-05-19 15:25:00|11048.1|11046.1|11046.6|11044.6|11049.6|11047.6|11042.6|11040.6|1253
1621438200000|2021-05-19 15:30:00|11045.6|11043.6|11045.1|11043.1|11055.1|11053.1|11040.1|11038.1|1656
1621438500000|2021-05-19 15:35:00|11044.6|11042.6|11049.6|11047.6|11051.6|11049.6|11042.6|11040.6|458
1621438800000|2021-05-19 15:40:00|11050.1|11048.1|11046.1|11044.1|11051.6|11049.6|11041.6|11039.6|144
1621439100000|2021-05-19 15:45:00|11045.6|11043.6|11051.1|11049.1|11051.6|11049.6|11043.1|11041.1|104
1621439400000|2021-05-19 15:50:00|11050.6|11048.6|11046.1|11044.1|11055.6|11053.6|11044.6|11042.6|1006
1621439700000|2021-05-19 15:55:00|11045.6|11043.6|11056.6|11054.6|11057.6|11055.6|11045.6|11043.6|134
1621440000000|2021-05-19 16:00:00|11057.1|11055.1|11055.1|11053.1|11057.6|11055.6|11047.1|11045.1|118
1621440300000|2021-05-19 16:05:00|11055.6|11053.6|11054.1|11052.1|11060.1|11058.1|11052.6|11050.6|54
1621440600000|2021-05-19 16:10:00|11054.6|11052.6|11057.1|11055.1|11059.1|11057.1|11053.6|11051.6|25
1621440900000|2021-05-19 16:15:00|11056.6|11054.6|11061.6|11059.6|11062.1|11060.1|11056.6|11054.6|34
1621441200000|2021-05-19 16:20:00|11062.1|11060.1|11064.6|11062.6|11065.6|11063.6|11055.6|11053.6|19
1621441500000|2021-05-19 16:25:00|11065.1|11063.1|11060.6|11058.6|11065.1|11063.1|11059.6|11057.6|32
1621441800000|2021-05-19 16:30:00|11061.1|11059.1|11062.6|11060.6|11063.6|11061.6|11059.6|11057.6|34
1621442100000|2021-05-19 16:35:00|11063.1|11061.1|11063.1|11061.1|11065.6|11063.6|11059.6|11057.6|37
1621442400000|2021-05-19 16:40:00|11062.6|11060.6|11063.1|11061.1|11069.6|11067.6|11061.6|11059.6|62
1621442700000|2021-05-19 16:45:00|11062.6|11060.6|11062.1|11060.1|11065.6|11063.6|11060.1|11058.1|13
1621443000000|2021-05-19 16:50:00|11062.6|11060.6|11063.6|11061.6|11064.6|11062.6|11058.6|11056.6|72
1621443300000|2021-05-19 16:55:00|11063.1|11061.1|11066.6|11064.6|11069.1|11067.1|11063.1|11061.1|50
1621443600000|2021-05-19 17:00:00|11067.1|11065.1|11072.6|11070.6|11072.6|11070.6|11066.1|11064.1|19
1621443900000|2021-05-19 17:05:00|11073.6|11071.6|11081.1|11079.1|11084.1|11082.1|11071.6|11069.6|105
1621444200000|2021-05-19 17:10:00|11080.6|11078.6|11083.6|11081.6|11085.6|11083.6|11080.1|11078.1|25
1621444500000|2021-05-19 17:15:00|11084.1|11082.1|11084.6|11082.6|11086.6|11084.6|11082.6|11080.6|17
1621444800000|2021-05-19 17:20:00|11085.1|11083.1|11077.6|11075.6|11085.6|11083.6|11077.6|11075.6|18
1621445100000|2021-05-19 17:25:00|11077.1|11075.1|11079.6|11077.6|11079.6|11077.6|11072.6|11070.6|13
1621445400000|2021-05-19 17:30:00|11078.6|11076.6|11070.6|11068.6|11080.1|11078.1|11070.1|11068.1|30
1621445700000|2021-05-19 17:35:00|11070.1|11068.1|11070.1|11068.1|11071.6|11069.6|11065.1|11063.1|22
1621446000000|2021-05-19 17:40:00|11069.6|11067.6|11070.1|11068.1|11071.6|11069.6|11067.6|11065.6|22
1621446300000|2021-05-19 17:45:00|11070.6|11068.6|11076.1|11074.1|11076.6|11074.6|11069.1|11067.1|10
1621446600000|2021-05-19 17:50:00|11076.6|11074.6|11077.6|11075.6|11078.6|11076.6|11073.1|11071.1|9
1621446900000|2021-05-19 17:55:00|11078.1|11076.1|11071.6|11069.6|11079.6|11077.6|11071.1|11069.1|10
1621447200000|2021-05-19 18:00:00|11072.1|11070.1|11067.6|11065.6|11085.6|11083.6|11061.1|11059.1|103
1621447500000|2021-05-19 18:05:00|11068.1|11066.1|11071.1|11069.1|11074.6|11072.6|11055.6|11053.6|89
1621447800000|2021-05-19 18:10:00|11071.6|11069.6|11070.1|11068.1|11073.6|11071.6|11063.1|11061.1|56
1621448100000|2021-05-19 18:15:00|11069.6|11067.6|11070.6|11068.6|11071.1|11069.1|11061.6|11059.6|35
1621448400000|2021-05-19 18:20:00|11071.1|11069.1|11097.1|11095.1|11101.1|11099.1|11071.1|11069.1|147
1621448700000|2021-05-19 18:25:00|11096.6|11094.6|11095.1|11093.1|11099.1|11097.1|11090.1|11088.1|21
1621449000000|2021-05-19 18:30:00|11094.6|11092.6|11087.1|11085.1|11103.6|11101.6|11086.1|11084.1|41
1621449300000|2021-05-19 18:35:00|11087.6|11085.6|11073.6|11071.6|11089.1|11087.1|11069.6|11067.6|45
1621449600000|2021-05-19 18:40:00|11073.1|11071.1|11066.1|11064.1|11076.1|11074.1|11064.1|11062.1|46
1621449900000|2021-05-19 18:45:00|11066.6|11064.6|11072.1|11070.1|11072.1|11070.1|11065.1|11063.1|42
1621450200000|2021-05-19 18:50:00|11072.6|11070.6|11071.6|11069.6|11072.6|11070.6|11066.6|11064.6|23
1621450500000|2021-05-19 18:55:00|11072.1|11070.1|11069.1|11067.1|11082.1|11080.1|11067.6|11065.6|38
1621450800000|2021-05-19 19:00:00|11069.6|11067.6|11065.1|11063.1|11070.1|11068.1|11060.1|11058.1|96
1621451100000|2021-05-19 19:05:00|11065.6|11063.6|11077.1|11075.1|11079.6|11077.6|11064.1|11062.1|39
1621451400000|2021-05-19 19:10:00|11076.6|11074.6|11078.6|11076.6|11083.6|11081.6|11073.1|11071.1|42
1621451700000|2021-05-19 19:15:00|11077.6|11075.6|11079.1|11077.1|11082.1|11080.1|11076.1|11074.1|13
1621452000000|2021-05-19 19:20:00|11079.6|11077.6|11087.1|11085.1|11091.6|11089.6|11074.6|11072.6|29
1621452300000|2021-05-19 19:25:00|11088.1|11086.1|11091.6|11089.6|11094.6|11092.6|11081.1|11079.1|47
1621452600000|2021-05-19 19:30:00|11092.1|11090.1|11081.6|11079.6|11092.1|11090.1|11079.1|11077.1|27
1621452900000|2021-05-19 19:35:00|11081.1|11079.1|11084.6|11082.6|11084.6|11082.6|11079.6|11077.6|19
1621453200000|2021-05-19 19:40:00|11084.1|11082.1|11089.6|11087.6|11093.6|11091.6|11080.1|11078.1|110
1621453500000|2021-05-19 19:45:00|11089.1|11087.1|11081.1|11079.1|11091.1|11089.1|11077.1|11075.1|50
1621453800000|2021-05-19 19:50:00|11081.6|11079.6|11094.1|11092.1|11095.6|11093.6|11081.6|11079.6|44
1621454100000|2021-05-19 19:55:00|11093.6|11091.6|11097.2|11091.2|11097.7|11095.1|11087.6|11085.6|147
1621454400000|2021-05-19 20:00:00|11097|11091|11096.6|11090.6|11104|11098|11094.3|11088.3|0
1621454700000|2021-05-19 20:05:00|11097.1|11091.1|11093.3|11087.3|11099.3|11093.3|11092.8|11086.8|0
1621455000000|2021-05-19 20:10:00|11093|11087|11090.8|11084.8|11093|11087|11087.3|11081.3|0
1621455300000|2021-05-19 20:15:00|11090.7|11084.7|11090.7|11084.7|11090.7|11084.7|11089.7|11083.7|0
1621455600000|2021-05-19 20:20:00|11091.2|11085.2|11091.2|11085.2|11091.4|11085.4|11090.7|11084.7|0
1621455900000|2021-05-19 20:25:00|11090.7|11084.7|11090.7|11084.7|11091|11085|11090.7|11084.7|0
1621456200000|2021-05-19 20:30:00|11090.5|11084.5|11087.6|11081.6|11091.3|11085.3|11086.6|11080.6|0
1621456500000|2021-05-19 20:35:00|11087.7|11081.7|11086.6|11080.6|11092.1|11086.1|11086.6|11080.6|0
1621456800000|2021-05-19 20:40:00|11086.7|11080.7|11089.8|11083.8|11090.3|11084.3|11084.3|11078.3|0
1621457100000|2021-05-19 20:45:00|11089.9|11083.9|11090.8|11084.8|11090.8|11084.8|11088.3|11082.3|0
1621457400000|2021-05-19 20:50:00|11090.7|11084.7|11090.8|11084.8|11092.1|11086.1|11087.6|11081.6|0
1621457700000|2021-05-19 20:55:00|11090.9|11084.9|11091.5|11085.5|11092.1|11086.1|11089.3|11083.3|0
1621458000000|2021-05-19 21:00:00|11091.8|11085.8|11092.2|11086.2|11092.4|11086.4|11091.5|11085.5|0
1621458300000|2021-05-19 21:05:00|11092|11086|11091.8|11085.8|11092|11086|11091.8|11085.8|0
1621458600000|2021-05-19 21:10:00|11092.2|11086.2|11092.2|11086.2|11092.2|11086.2|11091.8|11085.8|0
1621458900000|2021-05-19 21:15:00|11092.6|11086.6|11092.6|11086.6|11092.6|11086.6|11092.2|11086.2|0
1621459200000|2021-05-19 21:20:00|11092.2|11086.2|11091.5|11085.5|11092.4|11086.4|11091.5|11085.5|0
1621459500000|2021-05-19 21:25:00|11092.2|11086.2|11091.8|11085.8|11092.2|11086.2|11091.3|11085.3|0
1621459800000|2021-05-19 21:30:00|11092|11086|11092.4|11086.4|11092.4|11086.4|11092|11086|0
1621460100000|2021-05-19 21:35:00|11092.6|11086.6|11092.6|11086.6|11092.6|11086.6|11092.2|11086.2|0
1621460400000|2021-05-19 21:40:00|11092.4|11086.4|11092.8|11086.8|11093.2|11087.2|11092.4|11086.4|0
1621460700000|2021-05-19 21:45:00|11092.6|11086.6|11093.2|11087.2|11093.4|11087.4|11092.2|11086.2|0
1621461300000|2021-05-19 21:55:00|11092.4|11086.4|11093.4|11087.4|11093.7|11087.7|11092.4|11086.4|0
1621461600000|2021-05-19 22:00:00|11090.8|11084.8|11092.6|11086.6|11094.9|11088.9|11090.1|11084.1|0
1621461900000|2021-05-19 22:05:00|11092.5|11086.5|11089.4|11083.4|11092.5|11086.5|11083.4|11077.4|0
1621462200000|2021-05-19 22:10:00|11089.5|11083.5|11087.1|11081.1|11090.4|11084.4|11085.1|11079.1|0
1621462500000|2021-05-19 22:15:00|11086.9|11080.9|11086.6|11080.6|11087.1|11081.1|11085.4|11079.4|0
1621462800000|2021-05-19 22:20:00|11086.7|11080.7|11085.1|11079.1|11089.9|11083.9|11085.1|11079.1|0
1621463100000|2021-05-19 22:25:00|11085.2|11079.2|11084.7|11078.7|11086.1|11080.1|11084|11078|0
1621463400000|2021-05-19 22:30:00|11084.8|11078.8|11086.3|11080.3|11087.3|11081.3|11084.8|11078.8|0
1621463700000|2021-05-19 22:35:00|11086.2|11080.2|11086.1|11080.1|11086.2|11080.2|11084.2|11078.2|0
1621464000000|2021-05-19 22:40:00|11085.9|11079.9|11085.1|11079.1|11086.6|11080.6|11083.9|11077.9|0
1621464300000|2021-05-19 22:45:00|11085|11079|11081.4|11075.4|11085|11079|11080.2|11074.2|0
1621464600000|2021-05-19 22:50:00|11081.3|11075.3|11075.8|11069.8|11081.3|11075.3|11075.3|11069.3|0
1621464900000|2021-05-19 22:55:00|11075.9|11069.9|11075.3|11069.3|11079.3|11073.3|11074.8|11068.8|0
1621465200000|2021-05-19 23:00:00|11075.2|11069.2|11076.3|11070.3|11077.3|11071.3|11074.8|11068.8|0
1621465500000|2021-05-19 23:05:00|11076.2|11070.2|11078|11072|11079.5|11073.5|11075.8|11069.8|0
1621465800000|2021-05-19 23:10:00|11077.8|11071.8|11075.3|11069.3|11077.8|11071.8|11074.8|11068.8|0
1621466100000|2021-05-19 23:15:00|11075.2|11069.2|11079|11073|11079|11073|11074.8|11068.8|0
1621466400000|2021-05-19 23:20:00|11079.2|11073.2|11075.3|11069.3|11080|11074|11074.8|11068.8|0
1621466700000|2021-05-19 23:25:00|11075.2|11069.2|11075.3|11069.3|11076.3|11070.3|11074.8|11068.8|0
1621467000000|2021-05-19 23:30:00|11075.4|11069.4|11075.7|11069.7|11077.9|11071.9|11073.4|11067.4|0
1621467300000|2021-05-19 23:35:00|11075.6|11069.6|11074.2|11068.2|11075.7|11069.7|11073.4|11067.4|0
1621467600000|2021-05-19 23:40:00|11074.1|11068.1|11073.2|11067.2|11074.2|11068.2|11073.2|11067.2|0
1621467900000|2021-05-19 23:45:00|11073.3|11067.3|11076.4|11070.4|11076.4|11070.4|11073.2|11067.2|0
1621468200000|2021-05-19 23:50:00|11075.9|11069.9|11074.4|11068.4|11077|11071|11073.2|11067.2|0
1621468500000|2021-05-19 23:55:00|11074.5|11068.5|11075.4|11069.4|11077.7|11071.7|11074.4|11068.4|0
1621468800000|2021-05-20 00:00:00|11075.5|11069.5|11075.9|11069.9|11077.7|11071.7|11073.2|11067.2|0
1621469100000|2021-05-20 00:05:00|11076|11070|11084.2|11078.2|11086.2|11080.2|11076|11070|0
1621469400000|2021-05-20 00:10:00|11084.7|11078.7|11088.4|11082.4|11088.4|11082.4|11080.9|11074.9|0
1621469700000|2021-05-20 00:15:00|11088.9|11082.9|11103.7|11097.7|11105.9|11099.9|11087.6|11081.6|0
1621470000000|2021-05-20 00:20:00|11104.1|11098.1|11103.4|11097.4|11105.9|11099.9|11101.4|11095.4|0
1621470300000|2021-05-20 00:25:00|11103.5|11097.5|11108.1|11102.1|11108.2|11102.2|11103.4|11097.4|0
1621470600000|2021-05-20 00:30:00|11108.2|11102.2|11117.3|11111.3|11117.3|11111.3|11108.1|11102.1|0
1621470900000|2021-05-20 00:35:00|11117.4|11111.4|11112.9|11106.9|11117.4|11111.4|11112.9|11106.9|0
1621471200000|2021-05-20 00:40:00|11112.8|11106.8|11112.8|11106.8|11115|11109|11112.7|11106.7|0
1621471500000|2021-05-20 00:45:00|11112.7|11106.7|11107.9|11101.9|11115.1|11109.1|11107.9|11101.9|0
1621471800000|2021-05-20 00:50:00|11107.5|11101.5|11108|11102|11108|11102|11103.4|11097.4|0
1621472100000|2021-05-20 00:55:00|11107.9|11101.9|11105.7|11099.7|11108|11102|11103.3|11097.3|0
1621472400000|2021-05-20 01:00:00|11106.5|11100.5|11105.7|11099.7|11110.4|11104.4|11103.5|11097.5|0
1621472700000|2021-05-20 01:05:00|11106.5|11100.5|11098.6|11092.6|11110.3|11104.3|11098.4|11092.4|0
1621473000000|2021-05-20 01:10:00|11098.5|11092.5|11096|11090|11100.8|11094.8|11093.7|11087.7|0
1621473300000|2021-05-20 01:15:00|11096.1|11090.1|11089|11083|11096.1|11090.1|11088.8|11082.8|0
1621473600000|2021-05-20 01:20:00|11088.9|11082.9|11093.7|11087.7|11093.7|11087.7|11086.6|11080.6|0
1621473900000|2021-05-20 01:25:00|11093.6|11087.6|11093.6|11087.6|11095.8|11089.8|11091.2|11085.2|0
1621474200000|2021-05-20 01:30:00|11093.5|11087.5|11095.9|11089.9|11095.9|11089.9|11086.5|11080.5|0
1621474500000|2021-05-20 01:35:00|11095.8|11089.8|11105.2|11099.2|11105.3|11099.3|11095.8|11089.8|0
1621474800000|2021-05-20 01:40:00|11104.8|11098.8|11105.1|11099.1|11105.3|11099.3|11102.8|11096.8|0
1621475100000|2021-05-20 01:45:00|11105.2|11099.2|11110|11104|11110.1|11104.1|11104|11098|0
1621475400000|2021-05-20 01:50:00|11110.1|11104.1|11112.4|11106.4|11112.4|11106.4|11109.8|11103.8|0
1621475700000|2021-05-20 01:55:00|11112|11106|11110|11104|11112.6|11106.6|11109.9|11103.9|0
1621476000000|2021-05-20 02:00:00|11110.8|11104.8|11110.3|11104.3|11112.2|11106.2|11107.6|11101.6|0
1621476300000|2021-05-20 02:05:00|11110.2|11104.2|11107.8|11101.8|11112.6|11106.6|11107.7|11101.7|0
1621476600000|2021-05-20 02:10:00|11107.7|11101.7|11105.3|11099.3|11110.2|11104.2|11105.3|11099.3|0
1621476900000|2021-05-20 02:15:00|11105.4|11099.4|11107.5|11101.5|11107.8|11101.8|11105.2|11099.2|0
1621477200000|2021-05-20 02:20:00|11107.4|11101.4|11110|11104|11110.1|11104.1|11105.2|11099.2|0
1621477500000|2021-05-20 02:25:00|11109.3|11103.3|11100.6|11094.6|11109.3|11103.3|11100.6|11094.6|0
1621477800000|2021-05-20 02:30:00|11100.5|11094.5|11103|11097|11105.3|11099.3|11098.3|11092.3|0
1621478100000|2021-05-20 02:35:00|11102.9|11096.9|11105.4|11099.4|11106.5|11100.5|11102.9|11096.9|0
1621478400000|2021-05-20 02:40:00|11105.3|11099.3|11105.6|11099.6|11105.7|11099.7|11100.8|11094.8|0
1621478700000|2021-05-20 02:45:00|11105.7|11099.7|11107.9|11101.9|11108|11102|11105.5|11099.5|0
1621479000000|2021-05-20 02:50:00|11108|11102|11105.4|11099.4|11110|11104|11105.3|11099.3|0
1621479300000|2021-05-20 02:55:00|11105.5|11099.5|11102.8|11096.8|11110|11104|11102.7|11096.7|0
1621479600000|2021-05-20 03:00:00|11102.9|11096.9|11102.9|11096.9|11105.2|11099.2|11100.3|11094.3|0
1621479900000|2021-05-20 03:05:00|11102.8|11096.8|11106.2|11100.2|11107.4|11101.4|11102.8|11096.8|0
1621480200000|2021-05-20 03:10:00|11106.6|11100.6|11107.6|11101.6|11109.8|11103.8|11105.1|11099.1|0
1621480500000|2021-05-20 03:15:00|11108|11102|11109.8|11103.8|11110|11104|11107.6|11101.6|0
1621480800000|2021-05-20 03:20:00|11109.9|11103.9|11112.4|11106.4|11114.6|11108.6|11107.6|11101.6|0
1621481100000|2021-05-20 03:25:00|11112.5|11106.5|11114.7|11108.7|11114.7|11108.7|11112.3|11106.3|0
1621481400000|2021-05-20 03:30:00|11114.6|11108.6|11115|11109|11117.2|11111.2|11112.3|11106.3|0
1621481700000|2021-05-20 03:35:00|11114.9|11108.9|11112.7|11106.7|11115|11109|11112.5|11106.5|0
1621482000000|2021-05-20 03:40:00|11113.8|11107.8|11114.9|11108.9|11115|11109|11112.5|11106.5|0
1621482300000|2021-05-20 03:45:00|11114.1|11108.1|11110.3|11104.3|11114.9|11108.9|11110.3|11104.3|0
1621482600000|2021-05-20 03:50:00|11110.2|11104.2|11112.5|11106.5|11112.5|11106.5|11110.1|11104.1|0
1621482900000|2021-05-20 03:55:00|11112.4|11106.4|11111.3|11105.3|11112.6|11106.6|11110.2|11104.2|0
1621483200000|2021-05-20 04:00:00|11111.7|11105.7|11112.4|11106.4|11114.7|11108.7|11110.2|11104.2|0
1621483500000|2021-05-20 04:05:00|11112.3|11106.3|11111.3|11105.3|11112.4|11106.4|11108.9|11102.9|0
1621483800000|2021-05-20 04:10:00|11111.4|11105.4|11113.7|11107.7|11113.8|11107.8|11111.4|11105.4|0
1621484100000|2021-05-20 04:15:00|11113.8|11107.8|11113.7|11107.7|11116|11110|11113.6|11107.6|0
1621484400000|2021-05-20 04:20:00|11113.8|11107.8|11116.3|11110.3|11116.3|11110.3|11113.8|11107.8|0
1621484700000|2021-05-20 04:25:00|11116.7|11110.7|11118.6|11112.6|11118.7|11112.7|11116.2|11110.2|0
1621485000000|2021-05-20 04:30:00|11118.7|11112.7|11119.8|11113.8|11120.9|11114.9|11118.6|11112.6|0
1621485300000|2021-05-20 04:35:00|11120.1|11114.1|11120.9|11114.9|11120.9|11114.9|11118.6|11112.6|0
1621485600000|2021-05-20 04:40:00|11120.8|11114.8|11118.6|11112.6|11120.9|11114.9|11118.5|11112.5|0
1621485900000|2021-05-20 04:45:00|11118.5|11112.5|11120.9|11114.9|11120.9|11114.9|11118.4|11112.4|0
1621486200000|2021-05-20 04:50:00|11120.8|11114.8|11120.9|11114.9|11120.9|11114.9|11120.8|11114.8|0
1621486500000|2021-05-20 04:55:00|11120.8|11114.8|11120.9|11114.9|11121|11115|11120.8|11114.8|0
1621486800000|2021-05-20 05:00:00|11120.8|11114.8|11118.4|11112.4|11121.1|11115.1|11118.3|11112.3|0
1621487100000|2021-05-20 05:05:00|11118.3|11112.3|11118.3|11112.3|11118.4|11112.4|11118.3|11112.3|0
1621487400000|2021-05-20 05:10:00|11118.4|11112.4|11118|11112|11121.6|11115.6|11117.9|11111.9|0
1621487700000|2021-05-20 05:15:00|11117.9|11111.9|11115.1|11109.1|11120.1|11114.1|11115|11109|0
1621488000000|2021-05-20 05:20:00|11115|11109|11117.7|11111.7|11117.7|11111.7|11115|11109|0
1621488300000|2021-05-20 05:25:00|11118.5|11112.5|11119.9|11113.9|11120|11114|11117.6|11111.6|0
1621488600000|2021-05-20 05:30:00|11120|11114|11119.9|11113.9|11122.3|11116.3|11119.9|11113.9|0
1621488900000|2021-05-20 05:35:00|11120.3|11114.3|11117.3|11111.3|11124.3|11118.3|11117.3|11111.3|0
1621489200000|2021-05-20 05:40:00|11117.2|11111.2|11119.6|11113.6|11119.6|11113.6|11117.2|11111.2|0
1621489500000|2021-05-20 05:45:00|11119.5|11113.5|11115.1|11109.1|11119.5|11113.5|11114.9|11108.9|0
1621489800000|2021-05-20 05:50:00|11115|11109|11112.9|11106.9|11115|11109|11110.6|11104.6|0
1621490100000|2021-05-20 05:55:00|11113.6|11107.6|11116.2|11110.2|11117.2|11111.2|11113.6|11107.6|0
1621490400000|2021-05-20 06:00:00|11117.1|11115.1|11103.1|11101.1|11118.1|11116.1|11099.1|11097.1|106
1621490700000|2021-05-20 06:05:00|11103.6|11101.6|11112.1|11110.1|11113.6|11111.6|11103.1|11101.1|44
1621491000000|2021-05-20 06:10:00|11112.6|11110.6|11113.6|11111.6|11114.1|11112.1|11112.6|11110.6|8
1621491300000|2021-05-20 06:15:00|11113.1|11111.1|11115.1|11113.1|11115.1|11113.1|11112.6|11110.6|48
1621491600000|2021-05-20 06:20:00|11115.6|11113.6|11113.6|11111.6|11116.1|11114.1|11112.6|11110.6|42
1621491900000|2021-05-20 06:25:00|11114.1|11112.1|11109.1|11107.1|11115.1|11113.1|11109.1|11107.1|31
1621492200000|2021-05-20 06:30:00|11109.6|11107.6|11109.6|11107.6|11110.1|11108.1|11105.1|11103.1|30
1621492500000|2021-05-20 06:35:00|11110.1|11108.1|11109.6|11107.6|11110.1|11108.1|11105.1|11103.1|27
1621492800000|2021-05-20 06:40:00|11109.1|11107.1|11109.6|11107.6|11111.1|11109.1|11108.6|11106.6|19
1621493100000|2021-05-20 06:45:00|11109.1|11107.1|11108.1|11106.1|11111.1|11109.1|11106.1|11104.1|11
1621493400000|2021-05-20 06:50:00|11107.6|11105.6|11100.6|11098.6|11109.1|11107.1|11100.6|11098.6|21
1621493700000|2021-05-20 06:55:00|11099.1|11097.1|11092.6|11090.6|11099.1|11097.1|11092.6|11090.6|160
1621494000000|2021-05-20 07:00:00|11096.6|11094.6|11105.6|11103.6|11108.1|11106.1|11089.1|11087.1|812
1621494300000|2021-05-20 07:05:00|11106.6|11104.6|11117.6|11115.6|11123.6|11121.6|11106.6|11104.6|740
1621494600000|2021-05-20 07:10:00|11117.1|11115.1|11116.6|11114.6|11126.1|11124.1|11114.6|11112.6|531
1621494900000|2021-05-20 07:15:00|11116.1|11114.1|11138.1|11136.1|11141.1|11139.1|11116.1|11114.1|592
1621495200000|2021-05-20 07:20:00|11137.6|11135.6|11122.1|11120.1|11140.1|11138.1|11117.6|11115.6|617
1621495500000|2021-05-20 07:25:00|11121.6|11119.6|11123.1|11121.1|11127.6|11125.6|11116.6|11114.6|366
1621495800000|2021-05-20 07:30:00|11122.6|11120.6|11121.1|11119.1|11129.6|11127.6|11120.1|11118.1|399
1621496100000|2021-05-20 07:35:00|11120.6|11118.6|11111.6|11109.6|11123.6|11121.6|11109.1|11107.1|500
1621496400000|2021-05-20 07:40:00|11110.4|11108.4|11098.9|11096.9|11114.4|11112.4|11098.4|11096.4|278
1621496700000|2021-05-20 07:45:00|11099.4|11097.4|11096.9|11094.9|11106.9|11104.9|11096.4|11094.4|240
1621497000000|2021-05-20 07:50:00|11096.4|11094.4|11091.4|11089.4|11097.9|11095.9|11091.4|11089.4|308
1621497300000|2021-05-20 07:55:00|11090.9|11088.9|11087.9|11085.9|11090.9|11088.9|11083.4|11081.4|242
1621497600000|2021-05-20 08:00:00|11088.4|11086.4|11095.9|11093.9|11096.4|11094.4|11085.4|11083.4|371
1621497900000|2021-05-20 08:05:00|11095.4|11093.4|11095.9|11093.9|11098.9|11096.9|11093.9|11091.9|296
1621498200000|2021-05-20 08:10:00|11095.4|11093.4|11093.9|11091.9|11096.9|11094.9|11091.4|11089.4|98
1621498500000|2021-05-20 08:15:00|11094.4|11092.4|11093.4|11091.4|11097.4|11095.4|11088.9|11086.9|193
1621498800000|2021-05-20 08:20:00|11092.4|11090.4|11087.9|11085.9|11093.4|11091.4|11082.9|11080.9|268
1621499100000|2021-05-20 08:25:00|11088.4|11086.4|11082.9|11080.9|11088.4|11086.4|11079.9|11077.9|145
1621499400000|2021-05-20 08:30:00|11083.4|11081.4|11082.4|11080.4|11089.4|11087.4|11079.4|11077.4|145
1621499700000|2021-05-20 08:35:00|11081.9|11079.9|11080.9|11078.9|11083.9|11081.9|11075.4|11073.4|199
1621500000000|2021-05-20 08:40:00|11081.4|11079.4|11086.4|11084.4|11088.4|11086.4|11079.9|11077.9|174
1621500300000|2021-05-20 08:45:00|11086.9|11084.9|11083.9|11081.9|11090.4|11088.4|11082.4|11080.4|236
1621500600000|2021-05-20 08:50:00|11083.4|11081.4|11074.4|11072.4|11083.9|11081.9|11072.4|11070.4|200
1621500900000|2021-05-20 08:55:00|11074.9|11072.9|11072.9|11070.9|11079.4|11077.4|11066.4|11064.4|144
1621501200000|2021-05-20 09:00:00|11072.4|11070.4|11067.9|11065.9|11072.4|11070.4|11062.9|11060.9|135
1621501500000|2021-05-20 09:05:00|11068.4|11066.4|11074.9|11072.9|11074.9|11072.9|11068.4|11066.4|139
1621501800000|2021-05-20 09:10:00|11075.4|11073.4|11076.4|11074.4|11077.4|11075.4|11073.4|11071.4|101
1621502100000|2021-05-20 09:15:00|11076.9|11074.9|11069.9|11067.9|11077.4|11075.4|11067.4|11065.4|68
1621502400000|2021-05-20 09:20:00|11069.4|11067.4|11059.4|11057.4|11073.4|11071.4|11059.4|11057.4|225
1621502700000|2021-05-20 09:25:00|11059.9|11057.9|11059.9|11057.9|11060.4|11058.4|11053.4|11051.4|240
1621503000000|2021-05-20 09:30:00|11060.4|11058.4|11064.9|11062.9|11065.4|11063.4|11056.4|11054.4|265
1621503300000|2021-05-20 09:35:00|11065.4|11063.4|11063.4|11061.4|11068.9|11066.9|11060.4|11058.4|101
1621503600000|2021-05-20 09:40:00|11063.9|11061.9|11068.9|11066.9|11070.9|11068.9|11062.9|11060.9|213
1621503900000|2021-05-20 09:45:00|11069.4|11067.4|11074.4|11072.4|11075.4|11073.4|11064.9|11062.9|691
1621504200000|2021-05-20 09:50:00|11074.9|11072.9|11079.4|11077.4|11083.4|11081.4|11072.9|11070.9|105
1621504500000|2021-05-20 09:55:00|11078.9|11076.9|11078.9|11076.9|11082.4|11080.4|11075.9|11073.9|150
1621504800000|2021-05-20 10:00:00|11079.4|11077.4|11079.9|11077.9|11082.4|11080.4|11077.9|11075.9|170
1621505100000|2021-05-20 10:05:00|11079.4|11077.4|11090.9|11088.9|11094.9|11092.9|11079.4|11077.4|261
1621505400000|2021-05-20 10:10:00|11090.4|11088.4|11088.9|11086.9|11094.9|11092.9|11088.9|11086.9|116
1621505700000|2021-05-20 10:15:00|11087.9|11085.9|11089.4|11087.4|11090.4|11088.4|11086.4|11084.4|503
1621506000000|2021-05-20 10:20:00|11088.9|11086.9|11093.4|11091.4|11093.9|11091.9|11086.4|11084.4|89
1621506300000|2021-05-20 10:25:00|11093.9|11091.9|11096.9|11094.9|11096.9|11094.9|11091.4|11089.4|113
1621506600000|2021-05-20 10:30:00|11096.4|11094.4|11096.4|11094.4|11098.4|11096.4|11093.4|11091.4|65
1621506900000|2021-05-20 10:35:00|11095.9|11093.9|11095.4|11093.4|11097.9|11095.9|11092.4|11090.4|156
1621507200000|2021-05-20 10:40:00|11095.9|11093.9|11095.4|11093.4|11096.9|11094.9|11090.9|11088.9|81
1621507500000|2021-05-20 10:45:00|11094.9|11092.9|11091.9|11089.9|11095.4|11093.4|11090.9|11088.9|68
1621507800000|2021-05-20 10:50:00|11091.4|11089.4|11095.4|11093.4|11095.9|11093.9|11090.4|11088.4|69
1621508100000|2021-05-20 10:55:00|11094.4|11092.4|11100.9|11098.9|11101.4|11099.4|11094.4|11092.4|92
1621508400000|2021-05-20 11:00:00|11101.4|11099.4|11098.9|11096.9|11104.4|11102.4|11096.4|11094.4|374
1621508700000|2021-05-20 11:05:00|11099.4|11097.4|11080.4|11078.4|11099.4|11097.4|11080.4|11078.4|425
1621509000000|2021-05-20 11:10:00|11079.9|11077.9|11079.4|11077.4|11086.4|11084.4|11078.9|11076.9|101
1621509300000|2021-05-20 11:15:00|11078.9|11076.9|11087.4|11085.4|11090.4|11088.4|11078.9|11076.9|216
1621509600000|2021-05-20 11:20:00|11087.9|11085.9|11083.9|11081.9|11087.9|11085.9|11079.9|11077.9|103
1621509900000|2021-05-20 11:25:00|11083.4|11081.4|11087.9|11085.9|11088.9|11086.9|11083.4|11081.4|173
1621510200000|2021-05-20 11:30:00|11087.4|11085.4|11097.4|11095.4|11098.4|11096.4|11086.4|11084.4|117
1621510500000|2021-05-20 11:35:00|11098.4|11096.4|11102.9|11100.9|11104.9|11102.9|11098.4|11096.4|111
1621510800000|2021-05-20 11:40:00|11103.9|11101.9|11103.9|11101.9|11107.4|11105.4|11102.9|11100.9|69
1621511100000|2021-05-20 11:45:00|11104.4|11102.4|11108.4|11106.4|11108.4|11106.4|11101.4|11099.4|145
1621511400000|2021-05-20 11:50:00|11107.9|11105.9|11109.9|11107.9|11111.4|11109.4|11105.9|11103.9|135
1621511700000|2021-05-20 11:55:00|11110.4|11108.4|11111.9|11109.9|11114.4|11112.4|11110.4|11108.4|73
1621512000000|2021-05-20 12:00:00|11111.4|11109.4|11111.4|11109.4|11113.4|11111.4|11109.4|11107.4|120
1621512300000|2021-05-20 12:05:00|11110.9|11108.9|11113.9|11111.9|11114.4|11112.4|11110.4|11108.4|106
1621512600000|2021-05-20 12:10:00|11114.4|11112.4|11108.9|11106.9|11114.4|11112.4|11105.4|11103.4|155
1621512900000|2021-05-20 12:15:00|11108.4|11106.4|11109.4|11107.4|11112.4|11110.4|11106.9|11104.9|144
1621513200000|2021-05-20 12:20:00|11109.9|11107.9|11111.9|11109.9|11112.9|11110.9|11109.4|11107.4|97
1621513500000|2021-05-20 12:25:00|11111.4|11109.4|11112.4|11110.4|11113.4|11111.4|11110.9|11108.9|55
1621513800000|2021-05-20 12:30:00|11111.9|11109.9|11111.4|11109.4|11116.4|11114.4|11109.4|11107.4|221
1621514100000|2021-05-20 12:35:00|11111.9|11109.9|11117.4|11115.4|11117.4|11115.4|11110.4|11108.4|67
1621514400000|2021-05-20 12:40:00|11116.9|11114.9|11120.4|11118.4|11122.4|11120.4|11116.4|11114.4|179
1621514700000|2021-05-20 12:45:00|11120.9|11118.9|11116.4|11114.4|11121.4|11119.4|11114.4|11112.4|355
1621515000000|2021-05-20 12:50:00|11116.9|11114.9|11119.9|11117.9|11121.4|11119.4|11115.4|11113.4|155
1621515300000|2021-05-20 12:55:00|11119.4|11117.4|11117.4|11115.4|11120.4|11118.4|11116.9|11114.9|213
1621515600000|2021-05-20 13:00:00|11118.4|11116.4|11119.4|11117.4|11122.4|11120.4|11114.4|11112.4|192
1621515900000|2021-05-20 13:05:00|11119.9|11117.9|11111.4|11109.4|11120.4|11118.4|11110.4|11108.4|257
1621516200000|2021-05-20 13:10:00|11111.9|11109.9|11116.4|11114.4|11117.4|11115.4|11111.4|11109.4|227
1621516500000|2021-05-20 13:15:00|11116.9|11114.9|11108.4|11106.4|11116.9|11114.9|11107.4|11105.4|244
1621516800000|2021-05-20 13:20:00|11107.9|11105.9|11104.9|11102.9|11109.9|11107.9|11104.4|11102.4|139
1621517100000|2021-05-20 13:25:00|11104.4|11102.4|11105.4|11103.4|11107.4|11105.4|11102.4|11100.4|106
1621517400000|2021-05-20 13:30:00|11106.4|11104.4|11108.9|11106.9|11116.4|11114.4|11102.4|11100.4|509
1621517700000|2021-05-20 13:35:00|11109.4|11107.4|11116.4|11114.4|11121.4|11119.4|11108.4|11106.4|375
1621518000000|2021-05-20 13:40:00|11117.4|11115.4|11124.4|11122.4|11126.4|11124.4|11115.9|11113.9|372
1621518300000|2021-05-20 13:45:00|11124.9|11122.9|11134.4|11132.4|11137.4|11135.4|11124.9|11122.9|794
1621518600000|2021-05-20 13:50:00|11133.9|11131.9|11135.4|11133.4|11138.4|11136.4|11127.4|11125.4|642
1621518900000|2021-05-20 13:55:00|11135.9|11133.9|11138.4|11136.4|11142.9|11140.9|11135.4|11133.4|448
1621519200000|2021-05-20 14:00:00|11138.9|11136.9|11152.9|11150.9|11153.4|11151.4|11138.9|11136.9|767
1621519500000|2021-05-20 14:05:00|11153.4|11151.4|11146.9|11144.9|11154.4|11152.4|11143.4|11141.4|511
1621519800000|2021-05-20 14:10:00|11147.4|11145.4|11134.5|11132.5|11149.4|11147.4|11134|11132|313
1621520100000|2021-05-20 14:15:00|11135|11133|11139.5|11137.5|11144|11142|11134.5|11132.5|310
1621520400000|2021-05-20 14:20:00|11140|11138|11147|11145|11148|11146|11139.5|11137.5|193
1621520700000|2021-05-20 14:25:00|11147.5|11145.5|11143.5|11141.5|11148|11146|11138.5|11136.5|221
1621521000000|2021-05-20 14:30:00|11144|11142|11143|11141|11147|11145|11142|11140|256
1621521300000|2021-05-20 14:35:00|11142.5|11140.5|11141|11139|11142.5|11140.5|11137|11135|262
1621521600000|2021-05-20 14:40:00|11140.5|11138.5|11141|11139|11143|11141|11135.5|11133.5|251
1621521900000|2021-05-20 14:45:00|11140.5|11138.5|11143|11141|11146|11144|11139|11137|401
1621522200000|2021-05-20 14:50:00|11142.5|11140.5|11144|11142|11144.5|11142.5|11141|11139|268
1621522500000|2021-05-20 14:55:00|11144.5|11142.5|11143|11141|11147|11145|11142.5|11140.5|248
1621522800000|2021-05-20 15:00:00|11143.5|11141.5|11139|11137|11147|11145|11139|11137|304
1621523100000|2021-05-20 15:05:00|11139.5|11137.5|11141|11139|11143|11141|11138|11136|158
1621523400000|2021-05-20 15:10:00|11141.5|11139.5|11144|11142|11147|11145|11141|11139|1259
1621523700000|2021-05-20 15:15:00|11145|11143|11145|11143|11148|11146|11144|11142|542
1621524000000|2021-05-20 15:20:00|11146.5|11144.5|11151|11149|11156|11154|11146|11144|635
1621524300000|2021-05-20 15:25:00|11151.5|11149.5|11149|11147|11156|11154|11149|11147|2456
1621524600000|2021-05-20 15:30:00|11150|11148|11166|11164|11167|11165|11150|11148|1148
1621524900000|2021-05-20 15:35:00|11165.5|11163.5|11175|11173|11175|11173|11165|11163|629
1621525200000|2021-05-20 15:40:00|11174|11172|11175.5|11173.5|11176.5|11174.5|11171|11169|304
1621525500000|2021-05-20 15:45:00|11176|11174|11175|11173|11178|11176|11173.5|11171.5|288
1621525800000|2021-05-20 15:50:00|11175.5|11173.5|11169|11167|11177.5|11175.5|11169|11167|219
1621526100000|2021-05-20 15:55:00|11170|11168|11169|11167|11172|11170|11168|11166|72
1621526400000|2021-05-20 16:00:00|11169.5|11167.5|11164|11162|11170|11168|11162|11160|87
1621526700000|2021-05-20 16:05:00|11163.5|11161.5|11164|11162|11165.5|11163.5|11162.5|11160.5|28
1621527000000|2021-05-20 16:10:00|11163|11161|11165.5|11163.5|11168|11166|11163|11161|133
1621527300000|2021-05-20 16:15:00|11166|11164|11168|11166|11169|11167|11165|11163|25
1621527600000|2021-05-20 16:20:00|11168.5|11166.5|11165.5|11163.5|11169|11167|11163.5|11161.5|86
1621527900000|2021-05-20 16:25:00|11165|11163|11160.5|11158.5|11166|11164|11160|11158|31
1621528200000|2021-05-20 16:30:00|11161|11159|11161.5|11159.5|11164|11162|11160.5|11158.5|17
1621528500000|2021-05-20 16:35:00|11162|11160|11151|11149|11162|11160|11151|11149|86
1621528800000|2021-05-20 16:40:00|11151.5|11149.5|11150|11148|11154.5|11152.5|11148|11146|18
1621529100000|2021-05-20 16:45:00|11149.5|11147.5|11156.5|11154.5|11157|11155|11149.5|11147.5|22
1621529400000|2021-05-20 16:50:00|11156|11154|11161|11159|11161.5|11159.5|11155.5|11153.5|39
1621529700000|2021-05-20 16:55:00|11161.5|11159.5|11161|11159|11162.5|11160.5|11159|11157|26
1621530000000|2021-05-20 17:00:00|11160.5|11158.5|11163.5|11161.5|11165|11163|11159.5|11157.5|39
1621530300000|2021-05-20 17:05:00|11164|11162|11163|11161|11165|11163|11162.5|11160.5|11
1621530600000|2021-05-20 17:10:00|11163.5|11161.5|11162.5|11160.5|11166|11164|11162.5|11160.5|8
1621530900000|2021-05-20 17:15:00|11163|11161|11164|11162|11165.5|11163.5|11161.5|11159.5|4
1621531200000|2021-05-20 17:20:00|11162.5|11160.5|11163|11161|11165.5|11163.5|11162.5|11160.5|3
1621531500000|2021-05-20 17:25:00|11162.5|11160.5|11164|11162|11164|11162|11160|11158|12
1621531800000|2021-05-20 17:30:00|11162.5|11160.5|11163|11161|11164|11162|11161|11159|12
1621532100000|2021-05-20 17:35:00|11163.5|11161.5|11162|11160|11164|11162|11161.5|11159.5|12
1621532400000|2021-05-20 17:40:00|11162.5|11160.5|11162|11160|11163|11161|11162|11160|10
1621532700000|2021-05-20 17:45:00|11161|11159|11159|11157|11162|11160|11157|11155|25
1621533000000|2021-05-20 17:50:00|11158.5|11156.5|11152|11150|11159|11157|11150|11148|57
1621533300000|2021-05-20 17:55:00|11151.5|11149.5|11157|11155|11158|11156|11150|11148|24
1621533600000|2021-05-20 18:00:00|11157.5|11155.5|11156|11154|11160|11158|11154|11152|12
1621533900000|2021-05-20 18:05:00|11156.5|11154.5|11158.5|11156.5|11160.5|11158.5|11156|11154|7
1621534200000|2021-05-20 18:10:00|11159|11157|11160|11158|11161|11159|11155.5|11153.5|7
1621534500000|2021-05-20 18:15:00|11159.5|11157.5|11158.5|11156.5|11160|11158|11153.5|11151.5|24
1621534800000|2021-05-20 18:20:00|11158|11156|11161|11159|11161|11159|11157|11155|10
1621535100000|2021-05-20 18:25:00|11160.5|11158.5|11163.5|11161.5|11163.5|11161.5|11157.5|11155.5|19
1621535400000|2021-05-20 18:30:00|11164|11162|11161|11159|11164|11162|11160|11158|10
1621535700000|2021-05-20 18:35:00|11161.5|11159.5|11162.5|11160.5|11164|11162|11161.5|11159.5|3
1621536000000|2021-05-20 18:40:00|11162|11160|11163.5|11161.5|11166|11164|11162|11160|9
1621536300000|2021-05-20 18:45:00|11164|11162|11165|11163|11165.5|11163.5|11163|11161|1
1621536600000|2021-05-20 18:50:00|11164.5|11162.5|11170|11168|11170|11168|11164|11162|21
1621536900000|2021-05-20 18:55:00|11168.5|11166.5|11165.5|11163.5|11170|11168|11164.5|11162.5|10
1621537200000|2021-05-20 19:00:00|11166|11164|11164.5|11162.5|11167|11165|11160|11158|14
1621537500000|2021-05-20 19:05:00|11164|11162|11160.5|11158.5|11164.5|11162.5|11159.5|11157.5|15
1621537800000|2021-05-20 19:10:00|11161|11159|11162|11160|11165.5|11163.5|11159|11157|111
1621538100000|2021-05-20 19:15:00|11162.5|11160.5|11165.5|11163.5|11166|11164|11161.5|11159.5|5
1621538400000|2021-05-20 19:20:00|11165|11163|11173|11171|11173.5|11171.5|11165|11163|13
1621538700000|2021-05-20 19:25:00|11172.5|11170.5|11174|11172|11174|11172|11171|11169|20
1621539000000|2021-05-20 19:30:00|11173.5|11171.5|11166.5|11164.5|11174|11172|11166.5|11164.5|45
1621539300000|2021-05-20 19:35:00|11167|11165|11166.5|11164.5|11168.5|11166.5|11165.5|11163.5|20
1621539600000|2021-05-20 19:40:00|11167|11165|11165.5|11163.5|11168.5|11166.5|11161.5|11159.5|15
1621539900000|2021-05-20 19:45:00|11165|11163|11158.5|11156.5|11168|11166|11157.5|11155.5|37
1621540200000|2021-05-20 19:50:00|11158|11156|11161.5|11159.5|11162.5|11160.5|11155.5|11153.5|48
1621540500000|2021-05-20 19:55:00|11159.5|11157.5|11160.5|11154.5|11161.5|11159.5|11154|11152|47
1621540800000|2021-05-20 20:00:00|11160.4|11154.4|11157.4|11151.4|11163|11157|11153|11147|0
1621541100000|2021-05-20 20:05:00|11158.5|11152.5|11161.1|11155.1|11162.8|11156.8|11156.7|11150.7|0
1621541400000|2021-05-20 20:10:00|11161|11155|11158.5|11152.5|11166.7|11160.7|11157|11151|0
1621541700000|2021-05-20 20:15:00|11158.8|11152.8|11158.1|11152.1|11159.8|11153.8|11157.1|11151.1|0
1621542000000|2021-05-20 20:20:00|11157.9|11151.9|11158.8|11152.8|11159|11153|11157.9|11151.9|0
1621542300000|2021-05-20 20:25:00|11158.5|11152.5|11158.5|11152.5|11159|11153|11158.3|11152.3|0
1621542600000|2021-05-20 20:30:00|11158.3|11152.3|11158.3|11152.3|11159.5|11153.5|11156.3|11150.3|0
1621542900000|2021-05-20 20:35:00|11159|11153|11160.6|11154.6|11163.2|11157.2|11158.3|11152.3|0
1621543200000|2021-05-20 20:40:00|11161|11155|11162.2|11156.2|11163.7|11157.7|11161|11155|0
1621543500000|2021-05-20 20:45:00|11162.1|11156.1|11160|11154|11162.7|11156.7|11158.3|11152.3|0
1621543800000|2021-05-20 20:50:00|11159.9|11153.9|11160.5|11154.5|11161|11155|11157.3|11151.3|0
1621544100000|2021-05-20 20:55:00|11160.4|11154.4|11156.7|11150.7|11160.5|11154.5|11156.3|11150.3|0
1621544400000|2021-05-20 21:00:00|11156.6|11150.6|11156.6|11150.6|11156.6|11150.6|11155.7|11149.7|0
1621544700000|2021-05-20 21:05:00|11157|11151|11156.2|11150.2|11157|11151|11156|11150|0
1621545000000|2021-05-20 21:10:00|11156.4|11150.4|11155.7|11149.7|11156.4|11150.4|11155.3|11149.3|0
1621545300000|2021-05-20 21:15:00|11156|11150|11156.6|11150.6|11157|11151|11156|11150|0
1621545600000|2021-05-20 21:20:00|11156.4|11150.4|11156.4|11150.4|11156.4|11150.4|11156.4|11150.4|0
1621545900000|2021-05-20 21:25:00|11156.6|11150.6|11156.4|11150.4|11156.6|11150.6|11156.4|11150.4|0
1621546200000|2021-05-20 21:30:00|11156.2|11150.2|11156|11150|11156.2|11150.2|11156|11150|0
1621546500000|2021-05-20 21:35:00|11156.2|11150.2|11156.2|11150.2|11156.2|11150.2|11155.7|11149.7|0
1621546800000|2021-05-20 21:40:00|11156|11150|11156.2|11150.2|11156.2|11150.2|11156|11150|0
1621547400000|2021-05-20 21:50:00|11156|11150|11155.5|11149.5|11156|11150|11155.5|11149.5|0
1621547700000|2021-05-20 21:55:00|11155.3|11149.3|11156|11150|11156.2|11150.2|11155.3|11149.3|0
1621548000000|2021-05-20 22:00:00|11156.3|11150.3|11157.5|11151.5|11161.2|11155.2|11156.3|11150.3|0
1621548300000|2021-05-20 22:05:00|11157.6|11151.6|11156.3|11150.3|11158.7|11152.7|11154.8|11148.8|0
1621548600000|2021-05-20 22:10:00|11156.4|11150.4|11159.7|11153.7|11159.7|11153.7|11156.4|11150.4|0
1621548900000|2021-05-20 22:15:00|11159.8|11153.8|11159.2|11153.2|11160.2|11154.2|11159.2|11153.2|0
1621549200000|2021-05-20 22:20:00|11159|11153|11160.2|11154.2|11160.2|11154.2|11157.5|11151.5|0
1621549500000|2021-05-20 22:25:00|11160.3|11154.3|11162.4|11156.4|11163.4|11157.4|11160.2|11154.2|0
1621549800000|2021-05-20 22:30:00|11162.5|11156.5|11164.9|11158.9|11164.9|11158.9|11162.4|11156.4|0
1621550100000|2021-05-20 22:35:00|11165|11159|11166.2|11160.2|11166.7|11160.7|11164.4|11158.4|0
1621550400000|2021-05-20 22:40:00|11166.7|11160.7|11163.2|11157.2|11166.7|11160.7|11162.4|11156.4|0
1621550700000|2021-05-20 22:45:00|11163.4|11157.4|11162.9|11156.9|11163.9|11157.9|11162.9|11156.9|0
1621551000000|2021-05-20 22:50:00|11163|11157|11165.7|11159.7|11165.7|11159.7|11163|11157|0
1621551300000|2021-05-20 22:55:00|11165.6|11159.6|11164.1|11158.1|11165.6|11159.6|11163.8|11157.8|0
1621551600000|2021-05-20 23:00:00|11164.6|11158.6|11163.1|11157.1|11165.1|11159.1|11162.6|11156.6|0
1621551900000|2021-05-20 23:05:00|11163|11157|11164.1|11158.1|11164.1|11158.1|11162.6|11156.6|0
1621552200000|2021-05-20 23:10:00|11164.3|11158.3|11164.6|11158.6|11165.1|11159.1|11163.6|11157.6|0
1621552500000|2021-05-20 23:15:00|11164.5|11158.5|11163.6|11157.6|11165.1|11159.1|11163.1|11157.1|0
1621552800000|2021-05-20 23:20:00|11164.1|11158.1|11166.8|11160.8|11167.8|11161.8|11163.6|11157.6|0
1621553100000|2021-05-20 23:25:00|11166.7|11160.7|11166.8|11160.8|11167.3|11161.3|11164.6|11158.6|0
1621553400000|2021-05-20 23:30:00|11167|11161|11170|11164|11170.5|11164.5|11167|11161|0
1621553700000|2021-05-20 23:35:00|11170.2|11164.2|11171|11165|11172.2|11166.2|11169.5|11163.5|0
1621554000000|2021-05-20 23:40:00|11171.1|11165.1|11172.3|11166.3|11172.3|11166.3|11170|11164|0
1621554300000|2021-05-20 23:45:00|11171.9|11165.9|11174.8|11168.8|11177|11171|11170.6|11164.6|0
1621554600000|2021-05-20 23:50:00|11174.9|11168.9|11173.3|11167.3|11175.5|11169.5|11172.3|11166.3|0
1621554900000|2021-05-20 23:55:00|11173.1|11167.1|11175.8|11169.8|11176|11170|11172.8|11166.8|0
1621555200000|2021-05-21 00:00:00|11176|11170|11173.8|11167.8|11177.5|11171.5|11170.6|11164.6|0
1621555500000|2021-05-21 00:05:00|11174|11168|11180.8|11174.8|11180.8|11174.8|11173.8|11167.8|0
1621555800000|2021-05-21 00:10:00|11181.3|11175.3|11182.2|11176.2|11183.3|11177.3|11180.8|11174.8|0
1621556100000|2021-05-21 00:15:00|11182.4|11176.4|11173.4|11167.4|11184.6|11178.6|11171.2|11165.2|0
1621556400000|2021-05-21 00:20:00|11173.5|11167.5|11175.7|11169.7|11175.7|11169.7|11168.9|11162.9|0
1621556700000|2021-05-21 00:25:00|11175.6|11169.6|11178.1|11172.1|11178.1|11172.1|11173.4|11167.4|0
1621557000000|2021-05-21 00:30:00|11178|11172|11180.2|11174.2|11180.3|11174.3|11175.7|11169.7|0
1621557300000|2021-05-21 00:35:00|11180.3|11174.3|11180.6|11174.6|11184.9|11178.9|11180.2|11174.2|0
1621557600000|2021-05-21 00:40:00|11180.5|11174.5|11182.8|11176.8|11185.1|11179.1|11180.5|11174.5|0
1621557900000|2021-05-21 00:45:00|11183.6|11177.6|11187|11181|11189.4|11183.4|11183.6|11177.6|0
1621558200000|2021-05-21 00:50:00|11187.1|11181.1|11184.9|11178.9|11187.1|11181.1|11182.7|11176.7|0
1621558500000|2021-05-21 00:55:00|11185|11179|11184.7|11178.7|11187.2|11181.2|11182.6|11176.6|0
1621558800000|2021-05-21 01:00:00|11184.5|11178.5|11180.1|11174.1|11184.6|11178.6|11180.1|11174.1|0
1621559100000|2021-05-21 01:05:00|11180.2|11174.2|11184.4|11178.4|11184.6|11178.6|11180.1|11174.1|0
1621559400000|2021-05-21 01:10:00|11184.5|11178.5|11187|11181|11187.1|11181.1|11184.4|11178.4|0
1621559700000|2021-05-21 01:15:00|11186.9|11180.9|11183.4|11177.4|11187.1|11181.1|11183.3|11177.3|0
1621560000000|2021-05-21 01:20:00|11183.3|11177.3|11177.7|11171.7|11183.3|11177.3|11176.9|11170.9|0
1621560300000|2021-05-21 01:25:00|11179.1|11173.1|11175|11169|11179.2|11173.2|11174.9|11168.9|0
1621560600000|2021-05-21 01:30:00|11175.8|11169.8|11179.5|11173.5|11179.7|11173.7|11175|11169|0
1621560900000|2021-05-21 01:35:00|11179.6|11173.6|11177.4|11171.4|11179.6|11173.6|11172.8|11166.8|0
1621561200000|2021-05-21 01:40:00|11177.3|11171.3|11170.6|11164.6|11177.3|11171.3|11170.6|11164.6|0
1621561500000|2021-05-21 01:45:00|11170.7|11164.7|11175.1|11169.1|11179.7|11173.7|11170.6|11164.6|0
1621561800000|2021-05-21 01:50:00|11175.2|11169.2|11172.9|11166.9|11175.2|11169.2|11170.6|11164.6|0
1621562100000|2021-05-21 01:55:00|11172.8|11166.8|11163.7|11157.7|11172.9|11166.9|11163.7|11157.7|0
1621562400000|2021-05-21 02:00:00|11163.6|11157.6|11161.2|11155.2|11166|11160|11158.9|11152.9|0
1621562700000|2021-05-21 02:05:00|11161.1|11155.1|11161.3|11155.3|11163.6|11157.6|11158.8|11152.8|0
1621563000000|2021-05-21 02:10:00|11161.2|11155.2|11161|11155|11163.6|11157.6|11158.8|11152.8|0
1621563300000|2021-05-21 02:15:00|11160.3|11154.3|11155.8|11149.8|11160.3|11154.3|11153.6|11147.6|0
1621563600000|2021-05-21 02:20:00|11155|11149|11158.3|11152.3|11158.3|11152.3|11153.5|11147.5|0
1621563900000|2021-05-21 02:25:00|11158.2|11152.2|11160.4|11154.4|11162.7|11156.7|11158.2|11152.2|0
1621564200000|2021-05-21 02:30:00|11160.3|11154.3|11158.2|11152.2|11162.7|11156.7|11155.9|11149.9|0
1621564500000|2021-05-21 02:35:00|11158.6|11152.6|11160.4|11154.4|11160.5|11154.5|11158.2|11152.2|0
1621564800000|2021-05-21 02:40:00|11159.6|11153.6|11160.4|11154.4|11160.5|11154.5|11157|11151|0
1621565100000|2021-05-21 02:45:00|11160.5|11154.5|11160.7|11154.7|11162.8|11156.8|11160.5|11154.5|0
1621565400000|2021-05-21 02:50:00|11160.6|11154.6|11163|11157|11163.1|11157.1|11160.5|11154.5|0
1621565700000|2021-05-21 02:55:00|11163.1|11157.1|11163|11157|11165.2|11159.2|11162.9|11156.9|0
1621566000000|2021-05-21 03:00:00|11163.1|11157.1|11165.4|11159.4|11167.7|11161.7|11163.1|11157.1|0
1621566300000|2021-05-21 03:05:00|11165.5|11159.5|11163|11157|11167.6|11161.6|11163|11157|0
1621566600000|2021-05-21 03:10:00|11162.9|11156.9|11158.3|11152.3|11163.1|11157.1|11158.3|11152.3|0
1621566900000|2021-05-21 03:15:00|11158.2|11152.2|11165.3|11159.3|11165.3|11159.3|11156.1|11150.1|0
1621567200000|2021-05-21 03:20:00|11165.2|11159.2|11161.8|11155.8|11165.3|11159.3|11160.7|11154.7|0
1621567500000|2021-05-21 03:25:00|11160.7|11154.7|11163|11157|11163|11157|11160.7|11154.7|0
1621567800000|2021-05-21 03:30:00|11162.9|11156.9|11162.9|11156.9|11167.6|11161.6|11160.7|11154.7|0
1621568100000|2021-05-21 03:35:00|11162.8|11156.8|11165|11159|11165.1|11159.1|11161.6|11155.6|0
1621568400000|2021-05-21 03:40:00|11165.1|11159.1|11165.1|11159.1|11167.5|11161.5|11165|11159|0
1621568700000|2021-05-21 03:45:00|11165.9|11159.9|11167|11161|11167.3|11161.3|11164.9|11158.9|0
1621569000000|2021-05-21 03:50:00|11166.6|11160.6|11160.3|11154.3|11167|11161|11160.2|11154.2|0
1621569300000|2021-05-21 03:55:00|11160.4|11154.4|11162.6|11156.6|11162.7|11156.7|11160.2|11154.2|0
1621569600000|2021-05-21 04:00:00|11162.7|11156.7|11162.5|11156.5|11164.9|11158.9|11160.2|11154.2|0
1621569900000|2021-05-21 04:05:00|11161.7|11155.7|11162.6|11156.6|11164.7|11158.7|11160.3|11154.3|0
1621570200000|2021-05-21 04:10:00|11162.5|11156.5|11165.1|11159.1|11165.1|11159.1|11162.5|11156.5|0
1621570500000|2021-05-21 04:15:00|11165|11159|11165|11159|11165.1|11159.1|11165|11159|0
1621570800000|2021-05-21 04:20:00|11165.1|11159.1|11169.9|11163.9|11172|11166|11165|11159|0
1621571100000|2021-05-21 04:25:00|11170.3|11164.3|11172.2|11166.2|11172.4|11166.4|11169.9|11163.9|0
1621571400000|2021-05-21 04:30:00|11172.3|11166.3|11170.2|11164.2|11172.6|11166.6|11170.2|11164.2|0
1621571700000|2021-05-21 04:35:00|11170.3|11164.3|11170.1|11164.1|11170.3|11164.3|11168|11162|0
1621572000000|2021-05-21 04:40:00|11170.2|11164.2|11172.2|11166.2|11172.4|11166.4|11170.1|11164.1|0
1621572300000|2021-05-21 04:45:00|11172.1|11166.1|11174.5|11168.5|11174.5|11168.5|11172.1|11166.1|0
1621572600000|2021-05-21 04:50:00|11174.6|11168.6|11173.3|11167.3|11174.7|11168.7|11172|11166|0
1621572900000|2021-05-21 04:55:00|11173.7|11167.7|11174.4|11168.4|11174.5|11168.5|11172.2|11166.2|0
1621573200000|2021-05-21 05:00:00|11174.5|11168.5|11179|11173|11179|11173|11174.4|11168.4|0
1621573500000|2021-05-21 05:05:00|11178.9|11172.9|11179.3|11173.3|11179.3|11173.3|11176.7|11170.7|0
1621573800000|2021-05-21 05:10:00|11179.2|11173.2|11177|11171|11179.2|11173.2|11175.7|11169.7|0
1621574100000|2021-05-21 05:15:00|11176.9|11170.9|11177|11171|11179.1|11173.1|11176.9|11170.9|0
1621574400000|2021-05-21 05:20:00|11177.1|11171.1|11176.9|11170.9|11179.3|11173.3|11176.8|11170.8|0
1621574700000|2021-05-21 05:25:00|11177|11171|11176.7|11170.7|11179.2|11173.2|11174.8|11168.8|0
1621575000000|2021-05-21 05:30:00|11176.8|11170.8|11177|11171|11179.3|11173.3|11176.6|11170.6|0
1621575300000|2021-05-21 05:35:00|11176.9|11170.9|11172|11166|11177|11171|11172|11166|0
1621575600000|2021-05-21 05:40:00|11172.1|11166.1|11167.3|11161.3|11174.3|11168.3|11167.3|11161.3|0
1621575900000|2021-05-21 05:45:00|11167.4|11161.4|11167.5|11161.5|11169.7|11163.7|11165.2|11159.2|0
1621576200000|2021-05-21 05:50:00|11167.6|11161.6|11165|11159|11167.6|11161.6|11162.9|11156.9|0
1621576500000|2021-05-21 05:55:00|11165.1|11159.1|11169.7|11163.7|11169.7|11163.7|11165.1|11159.1|0
1621576800000|2021-05-21 06:00:00|11170.5|11168.5|11169|11167|11175|11173|11166|11164|80
1621577100000|2021-05-21 06:05:00|11169.5|11167.5|11166.5|11164.5|11172|11170|11166|11164|107
1621577400000|2021-05-21 06:10:00|11166|11164|11161|11159|11166|11164|11159.5|11157.5|45
1621577700000|2021-05-21 06:15:00|11161.5|11159.5|11160.5|11158.5|11167|11165|11159.5|11157.5|60
1621578000000|2021-05-21 06:20:00|11160|11158|11160.5|11158.5|11162.5|11160.5|11159|11157|17
1621578300000|2021-05-21 06:25:00|11160|11158|11161.5|11159.5|11162|11160|11159|11157|11
1621578600000|2021-05-21 06:30:00|11162|11160|11163.5|11161.5|11166|11164|11162|11160|16
1621578900000|2021-05-21 06:35:00|11164|11162|11161|11159|11165.5|11163.5|11160.5|11158.5|24
1621579200000|2021-05-21 06:40:00|11160.5|11158.5|11159|11157|11163|11161|11157|11155|121
1621579500000|2021-05-21 06:45:00|11158.5|11156.5|11168|11166|11169|11167|11158.5|11156.5|129
1621579800000|2021-05-21 06:50:00|11168.5|11166.5|11169.5|11167.5|11170|11168|11168|11166|44
1621580100000|2021-05-21 06:55:00|11169|11167|11174.5|11172.5|11174.5|11172.5|11159|11157|469
1621580400000|2021-05-21 07:00:00|11176.5|11174.5|11185.5|11183.5|11207|11205|11173|11171|2172
1621580700000|2021-05-21 07:05:00|11185|11183|11193|11191|11193|11191|11178|11176|766
1621581000000|2021-05-21 07:10:00|11193.5|11191.5|11185|11183|11194.5|11192.5|11179.5|11177.5|414
1621581300000|2021-05-21 07:15:00|11187|11185|11183|11181|11195.5|11193.5|11173.5|11171.5|622
1621581600000|2021-05-21 07:20:00|11184|11182|11182.5|11180.5|11191.5|11189.5|11180|11178|470
1621581900000|2021-05-21 07:25:00|11183|11181|11176|11174|11188|11186|11175|11173|320
1621582200000|2021-05-21 07:30:00|11173.5|11171.5|11172|11170|11187.5|11185.5|11170.5|11168.5|375
1621582500000|2021-05-21 07:35:00|11172.5|11170.5|11173.5|11171.5|11177|11175|11165|11163|252
1621582800000|2021-05-21 07:40:00|11175|11173|11174|11172|11178.5|11176.5|11168.5|11166.5|292
1621583100000|2021-05-21 07:45:00|11173.5|11171.5|11163.5|11161.5|11176|11174|11163|11161|305
1621583400000|2021-05-21 07:50:00|11163|11161|11160.5|11158.5|11164.5|11162.5|11157.5|11155.5|216
1621583700000|2021-05-21 07:55:00|11161|11159|11157|11155|11162.5|11160.5|11155.5|11153.5|274
1621584000000|2021-05-21 08:00:00|11156.5|11154.5|11161.5|11159.5|11166.5|11164.5|11155.5|11153.5|268
1621584300000|2021-05-21 08:05:00|11161|11159|11158.5|11156.5|11161|11159|11153.5|11151.5|249
1621584600000|2021-05-21 08:10:00|11159|11157|11153.5|11151.5|11159.5|11157.5|11149.5|11147.5|178
1621584900000|2021-05-21 08:15:00|11154|11152|11154|11152|11158|11156|11144.5|11142.5|209
1621585200000|2021-05-21 08:20:00|11153.5|11151.5|11149|11147|11153.5|11151.5|11141|11139|171
1621585500000|2021-05-21 08:25:00|11149.5|11147.5|11147|11145|11151|11149|11144.5|11142.5|179
1621585800000|2021-05-21 08:30:00|11148|11146|11144.5|11142.5|11153.5|11151.5|11144.5|11142.5|184
1621586100000|2021-05-21 08:35:00|11145|11143|11141.5|11139.5|11146|11144|11139.5|11137.5|171
1621586400000|2021-05-21 08:40:00|11142|11140|11147|11145|11150.5|11148.5|11141.5|11139.5|88
1621586700000|2021-05-21 08:45:00|11147.5|11145.5|11156|11154|11156.5|11154.5|11147|11145|153
1621587000000|2021-05-21 08:50:00|11155.5|11153.5|11148|11146|11156|11154|11146.5|11144.5|462
1621587300000|2021-05-21 08:55:00|11147.5|11145.5|11152.5|11150.5|11155|11153|11147|11145|221
1621587600000|2021-05-21 09:00:00|11153|11151|11165|11163|11165|11163|11153|11151|253
1621587900000|2021-05-21 09:05:00|11165.5|11163.5|11167.5|11165.5|11169.5|11167.5|11165|11163|143
1621588200000|2021-05-21 09:10:00|11166.5|11164.5|11170.5|11168.5|11172.5|11170.5|11165.5|11163.5|242
1621588500000|2021-05-21 09:15:00|11171|11169|11170.5|11168.5|11175.5|11173.5|11166.5|11164.5|266
1621588800000|2021-05-21 09:20:00|11170|11168|11175.5|11173.5|11177.5|11175.5|11169|11167|175
1621589100000|2021-05-21 09:25:00|11175|11173|11175.5|11173.5|11175.5|11173.5|11170|11168|134
1621589400000|2021-05-21 09:30:00|11175|11173|11172.5|11170.5|11176.5|11174.5|11171.5|11169.5|131
1621589700000|2021-05-21 09:35:00|11173|11171|11175|11173|11178.5|11176.5|11172.5|11170.5|97
1621590000000|2021-05-21 09:40:00|11175.5|11173.5|11178|11176|11180.5|11178.5|11173.5|11171.5|129
1621590300000|2021-05-21 09:45:00|11177.5|11175.5|11174.5|11172.5|11179.5|11177.5|11173|11171|209
1621590600000|2021-05-21 09:50:00|11175|11173|11185|11183|11190|11188|11172|11170|648
1621590900000|2021-05-21 09:55:00|11186|11184|11187.5|11185.5|11193|11191|11182.5|11180.5|581
1621591200000|2021-05-21 10:00:00|11189|11187|11185.5|11183.5|11189.5|11187.5|11177|11175|289
1621591500000|2021-05-21 10:05:00|11186|11184|11180.5|11178.5|11190.5|11188.5|11180|11178|97
1621591800000|2021-05-21 10:10:00|11181|11179|11183|11181|11184.5|11182.5|11176.5|11174.5|115
1621592100000|2021-05-21 10:15:00|11182.5|11180.5|11183.5|11181.5|11183.5|11181.5|11179|11177|76
1621592400000|2021-05-21 10:20:00|11183|11181|11183.5|11181.5|11186.5|11184.5|11181|11179|94
1621592700000|2021-05-21 10:25:00|11184|11182|11184.5|11182.5|11187.5|11185.5|11182|11180|61
1621593000000|2021-05-21 10:30:00|11184|11182|11181|11179|11184|11182|11178.5|11176.5|113
1621593300000|2021-05-21 10:35:00|11180.5|11178.5|11176|11174|11181|11179|11175.5|11173.5|81
1621593600000|2021-05-21 10:40:00|11175.5|11173.5|11177.5|11175.5|11179|11177|11175.5|11173.5|87
1621593900000|2021-05-21 10:45:00|11178|11176|11176|11174|11178.5|11176.5|11174.5|11172.5|273
1621594200000|2021-05-21 10:50:00|11176.5|11174.5|11176.5|11174.5|11177.5|11175.5|11175.5|11173.5|60
1621594500000|2021-05-21 10:55:00|11177|11175|11176.5|11174.5|11178|11176|11175.5|11173.5|130
1621594800000|2021-05-21 11:00:00|11177|11175|11182.5|11180.5|11183|11181|11176|11174|116
1621595100000|2021-05-21 11:05:00|11183|11181|11188.5|11186.5|11189|11187|11181.5|11179.5|94
1621595400000|2021-05-21 11:10:00|11189|11187|11187|11185|11189.5|11187.5|11184.5|11182.5|81
1621595700000|2021-05-21 11:15:00|11186.5|11184.5|11186.5|11184.5|11189.5|11187.5|11183.5|11181.5|98
1621596000000|2021-05-21 11:20:00|11186|11184|11195.5|11193.5|11195.5|11193.5|11186|11184|77
1621596300000|2021-05-21 11:25:00|11196|11194|11200|11198|11200.5|11198.5|11196|11194|134
1621596600000|2021-05-21 11:30:00|11200.5|11198.5|11201|11199|11202.5|11200.5|11196.5|11194.5|266
1621596900000|2021-05-21 11:35:00|11201.5|11199.5|11202.5|11200.5|11208.5|11206.5|11201|11199|218
1621597200000|2021-05-21 11:40:00|11201.9|11199.9|11199.9|11197.9|11202.9|11200.9|11199.4|11197.4|179
1621597500000|2021-05-21 11:45:00|11200.4|11198.4|11196.4|11194.4|11202.4|11200.4|11194.9|11192.9|190
1621597800000|2021-05-21 11:50:00|11195.9|11193.9|11203.4|11201.4|11203.9|11201.9|11195.4|11193.4|145
1621598100000|2021-05-21 11:55:00|11202.9|11200.9|11210.9|11208.9|11211.9|11209.9|11202.9|11200.9|249
1621598400000|2021-05-21 12:00:00|11211.4|11209.4|11205.4|11203.4|11212.4|11210.4|11204.9|11202.9|225
1621598700000|2021-05-21 12:05:00|11205.9|11203.9|11209.9|11207.9|11210.9|11208.9|11203.4|11201.4|223
1621599000000|2021-05-21 12:10:00|11210.4|11208.4|11207.9|11205.9|11211.9|11209.9|11206.9|11204.9|191
1621599300000|2021-05-21 12:15:00|11206.9|11204.9|11209.9|11207.9|11212.9|11210.9|11204.9|11202.9|261
1621599600000|2021-05-21 12:20:00|11210.4|11208.4|11209.4|11207.4|11211.9|11209.9|11207.9|11205.9|76
1621599900000|2021-05-21 12:25:00|11209.9|11207.9|11207.9|11205.9|11210.9|11208.9|11205.9|11203.9|110
1621600200000|2021-05-21 12:30:00|11207.4|11205.4|11203.4|11201.4|11208.4|11206.4|11202.9|11200.9|79
1621600500000|2021-05-21 12:35:00|11202.9|11200.9|11205.9|11203.9|11207.4|11205.4|11200.9|11198.9|91
1621600800000|2021-05-21 12:40:00|11205.4|11203.4|11208.9|11206.9|11208.9|11206.9|11204.9|11202.9|88
1621601100000|2021-05-21 12:45:00|11208.4|11206.4|11211.9|11209.9|11213.9|11211.9|11207.9|11205.9|128
1621601400000|2021-05-21 12:50:00|11212.4|11210.4|11215.9|11213.9|11215.9|11213.9|11209.9|11207.9|161
1621601700000|2021-05-21 12:55:00|11216.4|11214.4|11218.9|11216.9|11219.4|11217.4|11213.9|11211.9|167
1621602000000|2021-05-21 13:00:00|11218.4|11216.4|11214.4|11212.4|11218.9|11216.9|11212.9|11210.9|187
1621602300000|2021-05-21 13:05:00|11214.9|11212.9|11215.9|11213.9|11216.9|11214.9|11212.9|11210.9|109
1621602600000|2021-05-21 13:10:00|11216.4|11214.4|11217.9|11215.9|11220.4|11218.4|11215.9|11213.9|220
1621602900000|2021-05-21 13:15:00|11218.4|11216.4|11215.9|11213.9|11219.9|11217.9|11214.9|11212.9|113
1621603200000|2021-05-21 13:20:00|11216.4|11214.4|11223.9|11221.9|11223.9|11221.9|11214.9|11212.9|152
1621603500000|2021-05-21 13:25:00|11224.4|11222.4|11224.9|11222.9|11225.9|11223.9|11222.9|11220.9|177
1621603800000|2021-05-21 13:30:00|11225.9|11223.9|11233.9|11231.9|11238.9|11236.9|11223.9|11221.9|719
1621604100000|2021-05-21 13:35:00|11233.4|11231.4|11235.9|11233.9|11239.9|11237.9|11231.9|11229.9|444
1621604400000|2021-05-21 13:40:00|11236.4|11234.4|11232.4|11230.4|11237.9|11235.9|11228.9|11226.9|479
1621604700000|2021-05-21 13:45:00|11232.9|11230.9|11231.9|11229.9|11235.9|11233.9|11226.9|11224.9|413
1621605000000|2021-05-21 13:50:00|11232.4|11230.4|11235.9|11233.9|11238.4|11236.4|11228.9|11226.9|443
1621605300000|2021-05-21 13:55:00|11236.4|11234.4|11239.9|11237.9|11240.9|11238.9|11233.9|11231.9|334
1621605600000|2021-05-21 14:00:00|11240.4|11238.4|11232.9|11230.9|11240.9|11238.9|11228.4|11226.4|368
1621605900000|2021-05-21 14:05:00|11233.9|11231.9|11231.9|11229.9|11236.9|11234.9|11228.9|11226.9|322
1621606200000|2021-05-21 14:10:00|11230.9|11228.9|11226.9|11224.9|11235.9|11233.9|11225.4|11223.4|366
1621606500000|2021-05-21 14:15:00|11226.4|11224.4|11228.9|11226.9|11232.9|11230.9|11225.4|11223.4|376
1621606800000|2021-05-21 14:20:00|11227.9|11225.9|11224.4|11222.4|11229.4|11227.4|11222.9|11220.9|324
1621607100000|2021-05-21 14:25:00|11224.9|11222.9|11218.9|11216.9|11228.9|11226.9|11218.9|11216.9|334
1621607400000|2021-05-21 14:30:00|11218.4|11216.4|11227.4|11225.4|11227.9|11225.9|11218.4|11216.4|281
1621607700000|2021-05-21 14:35:00|11226.9|11224.9|11224.9|11222.9|11227.9|11225.9|11217.9|11215.9|261
1621608000000|2021-05-21 14:40:00|11225.4|11223.4|11220.9|11218.9|11225.9|11223.9|11219.9|11217.9|330
1621608300000|2021-05-21 14:45:00|11221.4|11219.4|11224.9|11222.9|11224.9|11222.9|11217.9|11215.9|336
1621608600000|2021-05-21 14:50:00|11224.4|11222.4|11226.9|11224.9|11228.9|11226.9|11223.9|11221.9|338
1621608900000|2021-05-21 14:55:00|11226.4|11224.4|11225.9|11223.9|11230.9|11228.9|11224.9|11222.9|272
1621609200000|2021-05-21 15:00:00|11226.4|11224.4|11225.9|11223.9|11228.9|11226.9|11224.9|11222.9|268
1621609500000|2021-05-21 15:05:00|11226.4|11224.4|11225.9|11223.9|11227.4|11225.4|11223.9|11221.9|189
1621609800000|2021-05-21 15:10:00|11225.4|11223.4|11222.9|11220.9|11227.9|11225.9|11221.9|11219.9|239
1621610100000|2021-05-21 15:15:00|11223.4|11221.4|11225.9|11223.9|11226.9|11224.9|11220.9|11218.9|558
1621610400000|2021-05-21 15:20:00|11226.4|11224.4|11228.9|11226.9|11231.9|11229.9|11225.9|11223.9|545
1621610700000|2021-05-21 15:25:00|11228.4|11226.4|11227.9|11225.9|11230.9|11228.9|11222.4|11220.4|1493
1621611000000|2021-05-21 15:30:00|11226.9|11224.9|11221.4|11219.4|11228.4|11226.4|11217.9|11215.9|872
1621611300000|2021-05-21 15:35:00|11221.9|11219.9|11219.9|11217.9|11222.9|11220.9|11216.4|11214.4|171
1621611600000|2021-05-21 15:40:00|11220.9|11218.9|11221.9|11219.9|11222.9|11220.9|11219.4|11217.4|123
1621611900000|2021-05-21 15:45:00|11222.4|11220.4|11218.9|11216.9|11224.9|11222.9|11218.4|11216.4|89
1621612200000|2021-05-21 15:50:00|11219.4|11217.4|11215.9|11213.9|11221.9|11219.9|11214.4|11212.4|158
1621612500000|2021-05-21 15:55:00|11215.4|11213.4|11215.4|11213.4|11215.9|11213.9|11212.9|11210.9|47
1621612800000|2021-05-21 16:00:00|11214.9|11212.9|11217.4|11215.4|11218.9|11216.9|11213.9|11211.9|38
1621613100000|2021-05-21 16:05:00|11217.9|11215.9|11209.9|11207.9|11218.9|11216.9|11208.9|11206.9|96
1621613400000|2021-05-21 16:10:00|11210.4|11208.4|11209.9|11207.9|11212.9|11210.9|11207.9|11205.9|51
1621613700000|2021-05-21 16:15:00|11209.4|11207.4|11210.4|11208.4|11211.4|11209.4|11208.4|11206.4|17
1621614000000|2021-05-21 16:20:00|11209.9|11207.9|11207.4|11205.4|11210.9|11208.9|11206.9|11204.9|17
1621614300000|2021-05-21 16:25:00|11206.9|11204.9|11211.9|11209.9|11212.9|11210.9|11206.9|11204.9|68
1621614600000|2021-05-21 16:30:00|11211.4|11209.4|11213.4|11211.4|11214.4|11212.4|11211.4|11209.4|12
1621614900000|2021-05-21 16:35:00|11213.9|11211.9|11213.9|11211.9|11214.9|11212.9|11211.9|11209.9|27
1621615200000|2021-05-21 16:40:00|11214.9|11212.9|11216.4|11214.4|11218.9|11216.9|11214.4|11212.4|63
1621615500000|2021-05-21 16:45:00|11215.9|11213.9|11212.9|11210.9|11216.4|11214.4|11210.9|11208.9|19
1621615800000|2021-05-21 16:50:00|11213.4|11211.4|11207.9|11205.9|11213.4|11211.4|11207.9|11205.9|24
1621616100000|2021-05-21 16:55:00|11208.4|11206.4|11207.9|11205.9|11208.9|11206.9|11200.9|11198.9|111
1621616400000|2021-05-21 17:00:00|11207.4|11205.4|11214.9|11212.9|11214.9|11212.9|11205.4|11203.4|77
1621616700000|2021-05-21 17:05:00|11214.4|11212.4|11220.9|11218.9|11224.4|11222.4|11212.4|11210.4|268
1621617000000|2021-05-21 17:10:00|11220.4|11218.4|11218.4|11216.4|11221.9|11219.9|11216.9|11214.9|30
1621617300000|2021-05-21 17:15:00|11218.9|11216.9|11218.9|11216.9|11221.4|11219.4|11217.9|11215.9|21
1621617600000|2021-05-21 17:20:00|11218.4|11216.4|11222.4|11220.4|11225.4|11223.4|11218.4|11216.4|28
1621617900000|2021-05-21 17:25:00|11221.9|11219.9|11225.9|11223.9|11226.4|11224.4|11221.9|11219.9|9
1621618200000|2021-05-21 17:30:00|11225.4|11223.4|11228.9|11226.9|11229.4|11227.4|11224.9|11222.9|19
1621618500000|2021-05-21 17:35:00|11228.4|11226.4|11228.9|11226.9|11229.9|11227.9|11227.4|11225.4|7
1621618800000|2021-05-21 17:40:00|11228.4|11226.4|11226.4|11224.4|11228.9|11226.9|11224.9|11222.9|15
1621619100000|2021-05-21 17:45:00|11225.9|11223.9|11228.9|11226.9|11228.9|11226.9|11224.9|11222.9|14
1621619400000|2021-05-21 17:50:00|11228.4|11226.4|11227.9|11225.9|11228.9|11226.9|11226.9|11224.9|9
1621619700000|2021-05-21 17:55:00|11228.4|11226.4|11227.4|11225.4|11228.9|11226.9|11225.4|11223.4|6
1621620000000|2021-05-21 18:00:00|11227.9|11225.9|11226.4|11224.4|11228.9|11226.9|11223.9|11221.9|32
1621620300000|2021-05-21 18:05:00|11226.9|11224.9|11228.4|11226.4|11229.9|11227.9|11223.9|11221.9|12
1621620600000|2021-05-21 18:10:00|11227.9|11225.9|11231.4|11229.4|11232.4|11230.4|11227.4|11225.4|19
1621620900000|2021-05-21 18:15:00|11230.9|11228.9|11228.9|11226.9|11231.9|11229.9|11228.9|11226.9|16
1621621200000|2021-05-21 18:20:00|11228.4|11226.4|11227.4|11225.4|11228.9|11226.9|11226.9|11224.9|17
1621621500000|2021-05-21 18:25:00|11227.9|11225.9|11224.4|11222.4|11228.4|11226.4|11222.9|11220.9|3
1621621800000|2021-05-21 18:30:00|11223.9|11221.9|11224.4|11222.4|11228.4|11226.4|11223.9|11221.9|12
1621622100000|2021-05-21 18:35:00|11223.9|11221.9|11222.4|11220.4|11225.9|11223.9|11219.4|11217.4|15
1621622400000|2021-05-21 18:40:00|11222.9|11220.9|11224.4|11222.4|11225.4|11223.4|11222.4|11220.4|2
1621622700000|2021-05-21 18:45:00|11224.9|11222.9|11226.4|11224.4|11227.4|11225.4|11224.4|11222.4|6
1621623000000|2021-05-21 18:50:00|11225.9|11223.9|11227.9|11225.9|11227.9|11225.9|11225.9|11223.9|7
1621623300000|2021-05-21 18:55:00|11228.9|11226.9|11228.4|11226.4|11229.4|11227.4|11226.9|11224.9|7
1621623600000|2021-05-21 19:00:00|11227.4|11225.4|11226.9|11224.9|11227.4|11225.4|11223.9|11221.9|7
1621623900000|2021-05-21 19:05:00|11227.4|11225.4|11227.9|11225.9|11229.9|11227.9|11225.9|11223.9|7
1621624200000|2021-05-21 19:10:00|11227.4|11225.4|11228.9|11226.9|11231.4|11229.4|11226.9|11224.9|9
1621624500000|2021-05-21 19:15:00|11229.4|11227.4|11231.4|11229.4|11233.4|11231.4|11228.4|11226.4|22
1621624800000|2021-05-21 19:20:00|11230.9|11228.9|11232.9|11230.9|11233.4|11231.4|11230.4|11228.4|2
1621625100000|2021-05-21 19:25:00|11232.4|11230.4|11232.9|11230.9|11233.9|11231.9|11230.9|11228.9|17
1621625400000|2021-05-21 19:30:00|11232.4|11230.4|11231.4|11229.4|11232.9|11230.9|11229.4|11227.4|27
1621625700000|2021-05-21 19:35:00|11230.9|11228.9|11230.9|11228.9|11233.9|11231.9|11230.4|11228.4|7
1621626000000|2021-05-21 19:40:00|11230.4|11228.4|11223.4|11221.4|11231.9|11229.9|11223.4|11221.4|23
1621626300000|2021-05-21 19:45:00|11223.9|11221.9|11225.9|11223.9|11225.9|11223.9|11219.9|11217.9|38
1621626600000|2021-05-21 19:50:00|11223.9|11221.9|11222.9|11220.9|11226.4|11224.4|11222.4|11220.4|32
1621626900000|2021-05-21 19:55:00|11222.4|11220.4|11217.7|11211.7|11222.4|11220.4|11211.9|11208.7|99
1621627200000|2021-05-21 20:00:00|11217.5|11211.5|11225.1|11219.1|11227.3|11221.3|11217.5|11211.5|0
1621627500000|2021-05-21 20:05:00|11225.2|11219.2|11228.4|11222.4|11229.4|11223.4|11223.6|11217.6|0
1621627800000|2021-05-21 20:10:00|11228.6|11222.6|11229.7|11223.7|11229.9|11223.9|11226.7|11220.7|0
1621628100000|2021-05-21 20:15:00|11229.6|11223.6|11227.1|11221.1|11229.6|11223.6|11226.9|11220.9|0
1621628400000|2021-05-21 20:20:00|11227.5|11221.5|11226.9|11220.9|11227.7|11221.7|11226.7|11220.7|0
1621628700000|2021-05-21 20:25:00|11227.1|11221.1|11225.6|11219.6|11227.3|11221.3|11225.4|11219.4|0
1621629000000|2021-05-21 20:30:00|11225.4|11219.4|11228.7|11222.7|11229.7|11223.7|11225.4|11219.4|0
1621629300000|2021-05-21 20:35:00|11228.8|11222.8|11228.7|11222.7|11229.7|11223.7|11228.7|11222.7|0
1621629600000|2021-05-21 20:40:00|11228.6|11222.6|11228.7|11222.7|11228.7|11222.7|11227.5|11221.5|0
1621629900000|2021-05-21 20:45:00|11228.8|11222.8|11228.2|11222.2|11229.2|11223.2|11228.2|11222.2|0
1621630200000|2021-05-21 20:50:00|11228.7|11222.7|11229.2|11223.2|11229.7|11223.7|11228.2|11222.2|0
1621630500000|2021-05-21 20:55:00|11229.3|11223.3|11230.6|11224.6|11230.7|11224.7|11229.2|11223.2|0
1621807200000|2021-05-23 22:00:00|11211.6|11205.6|11211.1|11205.1|11213.8|11207.8|11209.9|11203.9|0
1621807500000|2021-05-23 22:05:00|11211|11205|11204.2|11198.2|11211|11205|11199.3|11193.3|0
1621807800000|2021-05-23 22:10:00|11204.4|11198.4|11207.9|11201.9|11208.4|11202.4|11204.2|11198.2|0
1621808100000|2021-05-23 22:15:00|11208|11202|11208.4|11202.4|11208.9|11202.9|11204.2|11198.2|0
1621808400000|2021-05-23 22:20:00|11208.5|11202.5|11213.4|11207.4|11213.9|11207.9|11207.9|11201.9|0
1621808700000|2021-05-23 22:25:00|11213.9|11207.9|11212.1|11206.1|11213.9|11207.9|11211.1|11205.1|0
1621809000000|2021-05-23 22:30:00|11212.2|11206.2|11206.2|11200.2|11213.4|11207.4|11206.2|11200.2|0
1621809300000|2021-05-23 22:35:00|11206.4|11200.4|11210.6|11204.6|11212.4|11206.4|11206.4|11200.4|0
1621809600000|2021-05-23 22:40:00|11210.7|11204.7|11211.6|11205.6|11214.9|11208.9|11209.9|11203.9|0
1621809900000|2021-05-23 22:45:00|11211.7|11205.7|11213.4|11207.4|11214.9|11208.9|11211.7|11205.7|0
1621810200000|2021-05-23 22:50:00|11213.9|11207.9|11209.9|11203.9|11213.9|11207.9|11208.9|11202.9|0
1621810500000|2021-05-23 22:55:00|11210|11204|11213.4|11207.4|11213.9|11207.9|11209.9|11203.9|0
1621810800000|2021-05-23 23:00:00|11213.9|11207.9|11214.9|11208.9|11214.9|11208.9|11213.4|11207.4|0
1621811100000|2021-05-23 23:05:00|11215.3|11209.3|11220.3|11214.3|11223.5|11217.5|11215.3|11209.3|0
1621811400000|2021-05-23 23:10:00|11220.1|11214.1|11220.8|11214.8|11221.3|11215.3|11219.1|11213.1|0
1621811700000|2021-05-23 23:15:00|11220.9|11214.9|11223|11217|11225|11219|11220.9|11214.9|0
1621812000000|2021-05-23 23:20:00|11223.1|11217.1|11223|11217|11225|11219|11222.5|11216.5|0
1621812300000|2021-05-23 23:25:00|11222.8|11216.8|11222.5|11216.5|11223.5|11217.5|11220.8|11214.8|0
1621812600000|2021-05-23 23:30:00|11222.6|11216.6|11219.8|11213.8|11222.8|11216.8|11219.1|11213.1|0
1621812900000|2021-05-23 23:35:00|11220|11214|11224.5|11218.5|11224.5|11218.5|11219.8|11213.8|0
1621813200000|2021-05-23 23:40:00|11224.6|11218.6|11221.8|11215.8|11226.7|11220.7|11221.8|11215.8|0
1621813500000|2021-05-23 23:45:00|11221.5|11215.5|11220.8|11214.8|11221.5|11215.5|11216.8|11210.8|0
1621813800000|2021-05-23 23:50:00|11220.5|11214.5|11214.8|11208.8|11220.5|11214.5|11214.8|11208.8|0
1621814100000|2021-05-23 23:55:00|11214.3|11208.3|11214.3|11208.3|11217.1|11211.1|11214.3|11208.3|0
1621814400000|2021-05-24 00:00:00|11214.5|11208.5|11223.5|11217.5|11226.7|11220.7|11214.3|11208.3|0
1621814700000|2021-05-24 00:05:00|11223.6|11217.6|11232.7|11226.7|11234.2|11228.2|11223.5|11217.5|0
1621815000000|2021-05-24 00:10:00|11232.8|11226.8|11234.9|11228.9|11236.4|11230.4|11232.7|11226.7|0
1621815300000|2021-05-24 00:15:00|11235.1|11229.1|11233.2|11227.2|11235.9|11229.9|11228.3|11222.3|0
1621815600000|2021-05-24 00:20:00|11233.6|11227.6|11232.9|11226.9|11235.4|11229.4|11230.8|11224.8|0
1621815900000|2021-05-24 00:25:00|11233|11227|11228.5|11222.5|11235.1|11229.1|11228.5|11222.5|0
1621816200000|2021-05-24 00:30:00|11228.6|11222.6|11221.8|11215.8|11233.1|11227.1|11221.8|11215.8|0
1621816500000|2021-05-24 00:35:00|11222.6|11216.6|11226.3|11220.3|11226.3|11220.3|11219.6|11213.6|0
1621816800000|2021-05-24 00:40:00|11226.2|11220.2|11226.3|11220.3|11226.4|11220.4|11224|11218|0
1621817100000|2021-05-24 00:45:00|11226.2|11220.2|11230.9|11224.9|11230.9|11224.9|11224.1|11218.1|0
1621817400000|2021-05-24 00:50:00|11231|11225|11235.4|11229.4|11235.4|11229.4|11230.8|11224.8|0
1621817700000|2021-05-24 00:55:00|11235.3|11229.3|11233.1|11227.1|11235.5|11229.5|11233.1|11227.1|0
1621818000000|2021-05-24 01:00:00|11233.2|11227.2|11235.8|11229.8|11238.2|11232.2|11233.2|11227.2|0
1621818300000|2021-05-24 01:05:00|11235.9|11229.9|11235.9|11229.9|11238.3|11232.3|11233.8|11227.8|0
1621818600000|2021-05-24 01:10:00|11236|11230|11236|11230|11238.2|11232.2|11233.6|11227.6|0
1621818900000|2021-05-24 01:15:00|11235.9|11229.9|11235.9|11229.9|11238.2|11232.2|11231.4|11225.4|0
1621819200000|2021-05-24 01:20:00|11236|11230|11231.3|11225.3|11236|11230|11229|11223|0
1621819500000|2021-05-24 01:25:00|11231.2|11225.2|11231.5|11225.5|11233.6|11227.6|11229|11223|0
1621819800000|2021-05-24 01:30:00|11231.4|11225.4|11237.4|11231.4|11240.9|11234.9|11231.4|11225.4|0
1621820100000|2021-05-24 01:35:00|11236|11230|11236|11230|11238.4|11232.4|11233.7|11227.7|0
1621820400000|2021-05-24 01:40:00|11235.9|11229.9|11238.4|11232.4|11238.5|11232.5|11233.6|11227.6|0
1621820700000|2021-05-24 01:45:00|11238.5|11232.5|11238.2|11232.2|11240.8|11234.8|11236.1|11230.1|0
1621821000000|2021-05-24 01:50:00|11238.3|11232.3|11238.5|11232.5|11240.7|11234.7|11236|11230|0
1621821300000|2021-05-24 01:55:00|11238.4|11232.4|11238.4|11232.4|11240.7|11234.7|11236.1|11230.1|0
1621821600000|2021-05-24 02:00:00|11238.5|11232.5|11233.9|11227.9|11240.7|11234.7|11233.9|11227.9|0
1621821900000|2021-05-24 02:05:00|11234|11228|11229.4|11223.4|11236.1|11230.1|11229.3|11223.3|0
1621822200000|2021-05-24 02:10:00|11229.3|11223.3|11222.2|11216.2|11229.5|11223.5|11220.1|11214.1|0
1621822500000|2021-05-24 02:15:00|11221.1|11215.1|11222.3|11216.3|11225.6|11219.6|11219.9|11213.9|0
1621822800000|2021-05-24 02:20:00|11222.2|11216.2|11224.5|11218.5|11224.6|11218.6|11222.2|11216.2|0
1621823100000|2021-05-24 02:25:00|11224.4|11218.4|11222.3|11216.3|11224.5|11218.5|11219.9|11213.9|0
1621823400000|2021-05-24 02:30:00|11222.2|11216.2|11224.6|11218.6|11224.7|11218.7|11220|11214|0
1621823700000|2021-05-24 02:35:00|11224.7|11218.7|11222.3|11216.3|11224.7|11218.7|11222.2|11216.2|0
1621824000000|2021-05-24 02:40:00|11223.1|11217.1|11219.7|11213.7|11224.5|11218.5|11219.5|11213.5|0
1621824300000|2021-05-24 02:45:00|11219.8|11213.8|11219.5|11213.5|11219.8|11213.8|11217.3|11211.3|0
1621824600000|2021-05-24 02:50:00|11219.1|11213.1|11219.6|11213.6|11221.9|11215.9|11218.4|11212.4|0
1621824900000|2021-05-24 02:55:00|11219.7|11213.7|11226.6|11220.6|11226.6|11220.6|11219.6|11213.6|0
1621825200000|2021-05-24 03:00:00|11226.7|11220.7|11226.9|11220.9|11229.1|11223.1|11224.4|11218.4|0
1621825500000|2021-05-24 03:05:00|11227.7|11221.7|11226.8|11220.8|11229.1|11223.1|11224.6|11218.6|0
1621825800000|2021-05-24 03:10:00|11226.9|11220.9|11231.6|11225.6|11233.8|11227.8|11226.8|11220.8|0
1621826100000|2021-05-24 03:15:00|11232|11226|11231.6|11225.6|11233.9|11227.9|11231.5|11225.5|0
1621826400000|2021-05-24 03:20:00|11231.7|11225.7|11231.5|11225.5|11233.9|11227.9|11229.2|11223.2|0
1621826700000|2021-05-24 03:25:00|11231.6|11225.6|11231.6|11225.6|11233.7|11227.7|11231.5|11225.5|0
1621827000000|2021-05-24 03:30:00|11231.7|11225.7|11238.2|11232.2|11238.2|11232.2|11231.7|11225.7|0
1621827300000|2021-05-24 03:35:00|11237.4|11231.4|11235.9|11229.9|11238.2|11232.2|11235.9|11229.9|0
1621827600000|2021-05-24 03:40:00|11236.7|11230.7|11237.9|11231.9|11238.1|11232.1|11235.6|11229.6|0
1621827900000|2021-05-24 03:45:00|11238|11232|11235.6|11229.6|11238|11232|11235.5|11229.5|0
1621828200000|2021-05-24 03:50:00|11235.5|11229.5|11235.7|11229.7|11238|11232|11235.5|11229.5|0
1621828500000|2021-05-24 03:55:00|11235.8|11229.8|11235.7|11229.7|11238|11232|11233.5|11227.5|0
1621828800000|2021-05-24 04:00:00|11235.8|11229.8|11233.5|11227.5|11235.8|11229.8|11233.5|11227.5|0
1621829100000|2021-05-24 04:05:00|11233.4|11227.4|11233.3|11227.3|11235.6|11229.6|11230.9|11224.9|0
1621829400000|2021-05-24 04:10:00|11233.4|11227.4|11233.3|11227.3|11235.6|11229.6|11233.3|11227.3|0
1621829700000|2021-05-24 04:15:00|11233.4|11227.4|11233.3|11227.3|11235.7|11229.7|11233.3|11227.3|0
1621830000000|2021-05-24 04:20:00|11233.4|11227.4|11233.3|11227.3|11233.4|11227.4|11231.2|11225.2|0
1621830300000|2021-05-24 04:25:00|11231.2|11225.2|11231.1|11225.1|11233.5|11227.5|11231|11225|0
1621830600000|2021-05-24 04:30:00|11231|11225|11228.5|11222.5|11231.1|11225.1|11226.3|11220.3|0
1621830900000|2021-05-24 04:35:00|11228.4|11222.4|11230.7|11224.7|11230.9|11224.9|11228.3|11222.3|0
1621831200000|2021-05-24 04:40:00|11228.5|11222.5|11233.1|11227.1|11233.1|11227.1|11228.5|11222.5|0
1621831500000|2021-05-24 04:45:00|11233|11227|11233|11227|11233.1|11227.1|11230.7|11224.7|0
1621831800000|2021-05-24 04:50:00|11233.1|11227.1|11233.1|11227.1|11235.4|11229.4|11233.1|11227.1|0
1621832100000|2021-05-24 04:55:00|11233.2|11227.2|11231|11225|11233.2|11227.2|11230.8|11224.8|0
1621832400000|2021-05-24 05:00:00|11230.9|11224.9|11233.6|11227.6|11233.6|11227.6|11230.8|11224.8|0
1621832700000|2021-05-24 05:05:00|11233.5|11227.5|11231.6|11225.6|11233.8|11227.8|11231.3|11225.3|0
1621833000000|2021-05-24 05:10:00|11231.5|11225.5|11231.5|11225.5|11233.7|11227.7|11231.4|11225.4|0
1621833300000|2021-05-24 05:15:00|11231.6|11225.6|11231.3|11225.3|11231.6|11225.6|11229.1|11223.1|0
1621833600000|2021-05-24 05:20:00|11231.4|11225.4|11233.3|11227.3|11233.3|11227.3|11229|11223|0
1621833900000|2021-05-24 05:25:00|11233.4|11227.4|11233.8|11227.8|11235.9|11229.9|11233.4|11227.4|0
1621834200000|2021-05-24 05:30:00|11233.7|11227.7|11233.7|11227.7|11233.9|11227.9|11231.5|11225.5|0
1621834500000|2021-05-24 05:35:00|11233.8|11227.8|11231.4|11225.4|11233.8|11227.8|11231.4|11225.4|0
1621834800000|2021-05-24 05:40:00|11231.5|11225.5|11229.1|11223.1|11231.5|11225.5|11228|11222|0
1621835100000|2021-05-24 05:45:00|11229.2|11223.2|11226.9|11220.9|11231.6|11225.6|11226.8|11220.8|0
1621835400000|2021-05-24 05:50:00|11226.8|11220.8|11226.7|11220.7|11229|11223|11226.7|11220.7|0
1621835700000|2021-05-24 05:55:00|11226.8|11220.8|11226.7|11220.7|11227.8|11221.8|11224.5|11218.5|0
1621836000000|2021-05-24 06:00:00|11226.6|11220.6|11232.3|11226.3|11234.2|11228.2|11224.8|11218.8|0
1621836300000|2021-05-24 06:05:00|11232.2|11226.2|11234.2|11228.2|11234.2|11228.2|11229.4|11223.4|0
1621836600000|2021-05-24 06:10:00|11234.1|11228.1|11236.8|11230.8|11238.6|11232.6|11232.3|11226.3|0
1621836900000|2021-05-24 06:15:00|11236.7|11230.7|11234.7|11228.7|11238.5|11232.5|11232.8|11226.8|0
1621837200000|2021-05-24 06:20:00|11234.8|11228.8|11234.9|11228.9|11236.7|11230.7|11233.1|11227.1|0
1621837500000|2021-05-24 06:25:00|11235|11229|11234.7|11228.7|11235.1|11229.1|11234.7|11228.7|0
1621837800000|2021-05-24 06:30:00|11234.8|11228.8|11234.6|11228.6|11235|11229|11232.9|11226.9|0
1621838100000|2021-05-24 06:35:00|11234.7|11228.7|11233.2|11227.2|11234.7|11228.7|11231.4|11225.4|0
1621838400000|2021-05-24 06:40:00|11233.3|11227.3|11231.4|11225.4|11233.3|11227.3|11229.5|11223.5|0
1621838700000|2021-05-24 06:45:00|11231.3|11225.3|11235.1|11229.1|11235.1|11229.1|11231.1|11225.1|0
1621839000000|2021-05-24 06:50:00|11235|11229|11234.9|11228.9|11237|11231|11234.1|11228.1|0
1621839300000|2021-05-24 06:55:00|11234.8|11228.8|11234.7|11228.7|11238.5|11232.5|11234.7|11228.7|0
1621839600000|2021-05-24 07:00:00|11236.4|11230.4|11239|11233|11246.2|11240.2|11232.8|11226.8|0
1621839900000|2021-05-24 07:05:00|11240.6|11234.6|11233.5|11227.5|11241.1|11235.1|11233.5|11227.5|0
1621840200000|2021-05-24 07:10:00|11233.6|11227.6|11235.5|11229.5|11235.7|11229.7|11231.9|11225.9|0
1621840500000|2021-05-24 07:15:00|11235.6|11229.6|11240.8|11234.8|11243.4|11237.4|11235.5|11229.5|0
1621840800000|2021-05-24 07:20:00|11240.7|11234.7|11240|11234|11242.5|11236.5|11236.6|11230.6|0
1621841100000|2021-05-24 07:25:00|11239.8|11233.8|11249.4|11243.4|11249.4|11243.4|11239.8|11233.8|0
1621841400000|2021-05-24 07:30:00|11249.5|11243.5|11255.5|11249.5|11257.6|11251.6|11244.1|11238.1|0
1621841700000|2021-05-24 07:35:00|11255.4|11249.4|11251.7|11245.7|11257.1|11251.1|11251.5|11245.5|0
1621842000000|2021-05-24 07:40:00|11251.8|11245.8|11253.8|11247.8|11254.2|11248.2|11251.7|11245.7|0
1621842300000|2021-05-24 07:45:00|11254|11248|11248.7|11242.7|11254.1|11248.1|11248.4|11242.4|0
1621842600000|2021-05-24 07:50:00|11248.6|11242.6|11248.6|11242.6|11248.8|11242.8|11246.5|11240.5|0
1621842900000|2021-05-24 07:55:00|11248.7|11242.7|11250.6|11244.6|11254.2|11248.2|11248.7|11242.7|0
1621843200000|2021-05-24 08:00:00|11248.9|11242.9|11243.1|11237.1|11249|11243|11243|11237|0
1621843500000|2021-05-24 08:05:00|11243.2|11237.2|11250.5|11244.5|11250.5|11244.5|11242.7|11236.7|0
1621843800000|2021-05-24 08:10:00|11250.4|11244.4|11246.3|11240.3|11250.5|11244.5|11246|11240|0
1621844100000|2021-05-24 08:15:00|11246.2|11240.2|11240.8|11234.8|11246.2|11240.2|11240.5|11234.5|0
1621844400000|2021-05-24 08:20:00|11240.9|11234.9|11242.3|11236.3|11244.1|11238.1|11238.7|11232.7|0
1621844700000|2021-05-24 08:25:00|11242.4|11236.4|11244|11238|11245.9|11239.9|11240.4|11234.4|0
1621845000000|2021-05-24 08:30:00|11243.9|11237.9|11243.3|11237.3|11244|11238|11239.7|11233.7|0
1621845300000|2021-05-24 08:35:00|11242.5|11236.5|11239.1|11233.1|11243.3|11237.3|11235.1|11229.1|0
1621845600000|2021-05-24 08:40:00|11239.2|11233.2|11243.3|11237.3|11243.5|11237.5|11239.2|11233.2|0
1621845900000|2021-05-24 08:45:00|11243.2|11237.2|11241.9|11235.9|11245.6|11239.6|11238.2|11232.2|0
1621846200000|2021-05-24 08:50:00|11242|11236|11240.1|11234.1|11242|11236|11238.2|11232.2|0
1621846500000|2021-05-24 08:55:00|11240.2|11234.2|11237.9|11231.9|11242|11236|11236.3|11230.3|0
1621846800000|2021-05-24 09:00:00|11238.1|11232.1|11239.5|11233.5|11241.4|11235.4|11237.7|11231.7|0
1621847100000|2021-05-24 09:05:00|11239.4|11233.4|11247.9|11241.9|11247.9|11241.9|11237.4|11231.4|0
1621847400000|2021-05-24 09:10:00|11248|11242|11248.2|11242.2|11251.2|11245.2|11247.8|11241.8|0
1621847700000|2021-05-24 09:15:00|11248.3|11242.3|11246.1|11240.1|11250.5|11244.5|11246.1|11240.1|0
1621848000000|2021-05-24 09:20:00|11246|11240|11246.8|11240.8|11250.4|11244.4|11246|11240|0
1621848300000|2021-05-24 09:25:00|11246.9|11240.9|11244.8|11238.8|11248.3|11242.3|11242.8|11236.8|0
1621848600000|2021-05-24 09:30:00|11244.9|11238.9|11242.8|11236.8|11244.9|11238.9|11242.5|11236.5|0
1621848900000|2021-05-24 09:35:00|11242.7|11236.7|11240.9|11234.9|11244.5|11238.5|11240.9|11234.9|0
1621849200000|2021-05-24 09:40:00|11241|11235|11238.9|11232.9|11242.8|11236.8|11238.9|11232.9|0
1621849500000|2021-05-24 09:45:00|11239|11233|11242.7|11236.7|11242.8|11236.8|11238.9|11232.9|0
1621849800000|2021-05-24 09:50:00|11242.8|11236.8|11245.5|11239.5|11245.5|11239.5|11241|11235|0
1621850100000|2021-05-24 09:55:00|11245.4|11239.4|11247.7|11241.7|11247.7|11241.7|11245.4|11239.4|0
1621850400000|2021-05-24 10:00:00|11247.6|11241.6|11247.4|11241.4|11247.8|11241.8|11247.2|11241.2|0
1621850700000|2021-05-24 10:05:00|11247.3|11241.3|11247|11241|11247.3|11241.3|11245.5|11239.5|0
1621851000000|2021-05-24 10:10:00|11247.2|11241.2|11245.5|11239.5|11248.8|11242.8|11245.5|11239.5|0
1621851300000|2021-05-24 10:15:00|11245.6|11239.6|11245.5|11239.5|11245.7|11239.7|11245.4|11239.4|0
1621851600000|2021-05-24 10:20:00|11245.4|11239.4|11245.5|11239.5|11245.7|11239.7|11245.4|11239.4|0
1621851900000|2021-05-24 10:25:00|11245.6|11239.6|11247.2|11241.2|11247.3|11241.3|11245.6|11239.6|0
1621852200000|2021-05-24 10:30:00|11247.1|11241.1|11245.4|11239.4|11247.2|11241.2|11243.4|11237.4|0
1621852500000|2021-05-24 10:35:00|11245.2|11239.2|11245|11239|11245.4|11239.4|11245|11239|0
1621852800000|2021-05-24 10:40:00|11245.1|11239.1|11246.7|11240.7|11247|11241|11244.9|11238.9|0
1621853100000|2021-05-24 10:45:00|11245|11239|11243.3|11237.3|11245|11239|11241.1|11235.1|0
1621853400000|2021-05-24 10:50:00|11243.2|11237.2|11239.7|11233.7|11243.3|11237.3|11239.5|11233.5|0
1621853700000|2021-05-24 10:55:00|11239.6|11233.6|11239.9|11233.9|11241.9|11235.9|11239.6|11233.6|0
1621854000000|2021-05-24 11:00:00|11240|11234|11240.3|11234.3|11242|11236|11239.6|11233.6|0
1621854300000|2021-05-24 11:05:00|11240.2|11234.2|11239.5|11233.5|11240.3|11234.3|11238.3|11232.3|0
1621854600000|2021-05-24 11:10:00|11239.6|11233.6|11238.1|11232.1|11240|11234|11237.9|11231.9|0
1621854900000|2021-05-24 11:15:00|11238.2|11232.2|11236.2|11230.2|11238.2|11232.2|11236.1|11230.1|0
1621855200000|2021-05-24 11:20:00|11236|11230|11237.7|11231.7|11238|11232|11235.8|11229.8|0
1621855500000|2021-05-24 11:25:00|11237.8|11231.8|11236.2|11230.2|11238.2|11232.2|11236.1|11230.1|0
1621855800000|2021-05-24 11:30:00|11236.3|11230.3|11234.6|11228.6|11236.3|11230.3|11232.4|11226.4|0
1621856100000|2021-05-24 11:35:00|11234.5|11228.5|11232.9|11226.9|11234.6|11228.6|11232.4|11226.4|0
1621856400000|2021-05-24 11:40:00|11233.1|11227.1|11232.7|11226.7|11233.1|11227.1|11232.4|11226.4|0
1621856700000|2021-05-24 11:45:00|11232.6|11226.6|11235.2|11229.2|11235.3|11229.3|11232.6|11226.6|0
1621857000000|2021-05-24 11:50:00|11235.3|11229.3|11233.7|11227.7|11237.4|11231.4|11233.4|11227.4|0
1621857300000|2021-05-24 11:55:00|11235.3|11229.3|11235.5|11229.5|11235.5|11229.5|11233.4|11227.4|0
1621857600000|2021-05-24 12:00:00|11235.3|11229.3|11237.8|11231.8|11237.9|11231.9|11233.5|11227.5|0
1621857900000|2021-05-24 12:05:00|11237.9|11231.9|11238.3|11232.3|11240.1|11234.1|11237.8|11231.8|0
1621858200000|2021-05-24 12:10:00|11238.4|11232.4|11234.8|11228.8|11238.4|11232.4|11234.7|11228.7|0
1621858500000|2021-05-24 12:15:00|11234.7|11228.7|11234.7|11228.7|11234.8|11228.8|11232.6|11226.6|0
1621858800000|2021-05-24 12:20:00|11234.5|11228.5|11236.5|11230.5|11236.5|11230.5|11234.3|11228.3|0
1621859100000|2021-05-24 12:25:00|11236.4|11230.4|11236.5|11230.5|11236.6|11230.6|11234.7|11228.7|0
1621859400000|2021-05-24 12:30:00|11236.6|11230.6|11240.9|11234.9|11240.9|11234.9|11234.8|11228.8|0
1621859700000|2021-05-24 12:35:00|11241|11235|11239.4|11233.4|11241.1|11235.1|11237.6|11231.6|0
1621860000000|2021-05-24 12:40:00|11239.5|11233.5|11241.2|11235.2|11241.5|11235.5|11239.4|11233.4|0
1621860300000|2021-05-24 12:45:00|11239.5|11233.5|11239.3|11233.3|11239.7|11233.7|11239|11233|0
1621860600000|2021-05-24 12:50:00|11237.6|11231.6|11239.5|11233.5|11239.7|11233.7|11237.5|11231.5|0
1621860900000|2021-05-24 12:55:00|11239.4|11233.4|11241.1|11235.1|11241.2|11235.2|11237.6|11231.6|0
1621861200000|2021-05-24 13:00:00|11239.4|11233.4|11243|11237|11243.9|11237.9|11239.3|11233.3|0
1621861500000|2021-05-24 13:05:00|11243.1|11237.1|11241.3|11235.3|11243.4|11237.4|11241.3|11235.3|0
1621861800000|2021-05-24 13:10:00|11241.2|11235.2|11241.3|11235.3|11241.4|11235.4|11239.4|11233.4|0
1621862100000|2021-05-24 13:15:00|11241.2|11235.2|11239.2|11233.2|11243.6|11237.6|11237.6|11231.6|0
1621862400000|2021-05-24 13:20:00|11239.3|11233.3|11239.7|11233.7|11241.3|11235.3|11237.2|11231.2|0
1621862700000|2021-05-24 13:25:00|11239.5|11233.5|11239.8|11233.8|11241.3|11235.3|11238.8|11232.8|0
1621863000000|2021-05-24 13:30:00|11239.9|11233.9|11240.9|11234.9|11243.9|11237.9|11236.7|11230.7|0
1621863300000|2021-05-24 13:35:00|11241|11235|11240.9|11234.9|11244|11238|11240.4|11234.4|0
1621863600000|2021-05-24 13:40:00|11241.1|11235.1|11250.3|11244.3|11251.5|11245.5|11241.1|11235.1|0
1621863900000|2021-05-24 13:45:00|11250.4|11244.4|11248.4|11242.4|11251.3|11245.3|11247.5|11241.5|0
1621864200000|2021-05-24 13:50:00|11248.5|11242.5|11257.6|11251.6|11257.6|11251.6|11248.4|11242.4|0
1621864500000|2021-05-24 13:55:00|11257.8|11251.8|11255.6|11249.6|11258.4|11252.4|11253.3|11247.3|0
1621864800000|2021-05-24 14:00:00|11255.7|11249.7|11255.7|11249.7|11258.8|11252.8|11255|11249|0
1621865100000|2021-05-24 14:05:00|11255.6|11249.6|11259.1|11253.1|11259.2|11253.2|11252|11246|0
1621865400000|2021-05-24 14:10:00|11259.2|11253.2|11260.7|11254.7|11260.7|11254.7|11256.8|11250.8|0
1621865700000|2021-05-24 14:15:00|11260.8|11254.8|11264.2|11258.2|11265.9|11259.9|11259.6|11253.6|0
1621866000000|2021-05-24 14:20:00|11264.4|11258.4|11264.8|11258.8|11269.2|11263.2|11264.2|11258.2|0
1621866300000|2021-05-24 14:25:00|11265|11259|11266.1|11260.1|11266.9|11260.9|11264.1|11258.1|0
1621866600000|2021-05-24 14:30:00|11266.3|11260.3|11268.7|11262.7|11269|11263|11266|11260|0
1621866900000|2021-05-24 14:35:00|11268.6|11262.6|11273|11267|11273|11267|11268.4|11262.4|0
1621867200000|2021-05-24 14:40:00|11272.9|11266.9|11272.5|11266.5|11275.3|11269.3|11272.4|11266.4|0
1621867500000|2021-05-24 14:45:00|11272.6|11266.6|11273.8|11267.8|11273.9|11267.9|11271.7|11265.7|0
1621867800000|2021-05-24 14:50:00|11273.9|11267.9|11274.7|11268.7|11275|11269|11273.8|11267.8|0
1621868100000|2021-05-24 14:55:00|11274.8|11268.8|11272.6|11266.6|11276.5|11270.5|11272.3|11266.3|0
1621868400000|2021-05-24 15:00:00|11272.4|11266.4|11273.6|11267.6|11276.4|11270.4|11272.3|11266.3|0
1621868700000|2021-05-24 15:05:00|11273.7|11267.7|11273.9|11267.9|11274|11268|11271.6|11265.6|0
1621869000000|2021-05-24 15:10:00|11273.7|11267.7|11271.9|11265.9|11274.1|11268.1|11271.8|11265.8|0
1621869300000|2021-05-24 15:15:00|11272.1|11266.1|11276.6|11270.6|11276.6|11270.6|11271.9|11265.9|0
1621869600000|2021-05-24 15:20:00|11276.5|11270.5|11276.2|11270.2|11276.5|11270.5|11274.8|11268.8|0
1621869900000|2021-05-24 15:25:00|11276.3|11270.3|11280.5|11274.5|11282.3|11276.3|11276.3|11270.3|0
1621870200000|2021-05-24 15:30:00|11280.6|11274.6|11282.4|11276.4|11285.6|11279.6|11280.5|11274.5|0
1621870500000|2021-05-24 15:35:00|11282.5|11276.5|11279.8|11273.8|11282.6|11276.6|11279.7|11273.7|0
1621870800000|2021-05-24 15:40:00|11280|11274|11280.3|11274.3|11282|11276|11279.6|11273.6|0
1621871100000|2021-05-24 15:45:00|11280.5|11274.5|11279.8|11273.8|11280.6|11274.6|11279.8|11273.8|0
1621871400000|2021-05-24 15:50:00|11280|11274|11277.5|11271.5|11280|11274|11277.4|11271.4|0
1621871700000|2021-05-24 15:55:00|11277.4|11271.4|11275.4|11269.4|11277.7|11271.7|11275.4|11269.4|0
1621872000000|2021-05-24 16:00:00|11275.5|11269.5|11277.8|11271.8|11278.2|11272.2|11275.4|11269.4|0
1621872300000|2021-05-24 16:05:00|11277.9|11271.9|11274.6|11268.6|11278|11272|11274.6|11268.6|0
1621872600000|2021-05-24 16:10:00|11274.5|11268.5|11274.4|11268.4|11274.8|11268.8|11272.2|11266.2|0
1621872900000|2021-05-24 16:15:00|11274.5|11268.5|11276.2|11270.2|11278.3|11272.3|11274.5|11268.5|0
1621873200000|2021-05-24 16:20:00|11276.3|11270.3|11275.8|11269.8|11280|11274|11275.8|11269.8|0
1621873500000|2021-05-24 16:25:00|11275.9|11269.9|11273.5|11267.5|11275.9|11269.9|11271.6|11265.6|0
1621873800000|2021-05-24 16:30:00|11273.6|11267.6|11276.2|11270.2|11276.2|11270.2|11273.5|11267.5|0
1621874100000|2021-05-24 16:35:00|11276.1|11270.1|11278.2|11272.2|11278.6|11272.6|11276.1|11270.1|0
1621874400000|2021-05-24 16:40:00|11278.3|11272.3|11276.3|11270.3|11278.3|11272.3|11275.9|11269.9|0
1621874700000|2021-05-24 16:45:00|11276.4|11270.4|11275.3|11269.3|11277|11271|11274.8|11268.8|0
1621875000000|2021-05-24 16:50:00|11275.2|11269.2|11273.5|11267.5|11275.8|11269.8|11273|11267|0
1621875300000|2021-05-24 16:55:00|11273.4|11267.4|11273.9|11267.9|11275.7|11269.7|11273.2|11267.2|0
1621875600000|2021-05-24 17:00:00|11275.6|11269.6|11278|11272|11279.6|11273.6|11274.6|11268.6|0
1621875900000|2021-05-24 17:05:00|11277.9|11271.9|11275.1|11269.1|11278|11272|11273.2|11267.2|0
1621876200000|2021-05-24 17:10:00|11275.2|11269.2|11277.3|11271.3|11277.6|11271.6|11275.1|11269.1|0
1621876500000|2021-05-24 17:15:00|11277.4|11271.4|11276.1|11270.1|11277.9|11271.9|11275.4|11269.4|0
1621876800000|2021-05-24 17:20:00|11276.2|11270.2|11276.4|11270.4|11276.5|11270.5|11275.9|11269.9|0
1621877100000|2021-05-24 17:25:00|11276.2|11270.2|11280.3|11274.3|11280.3|11274.3|11276|11270|0
1621877400000|2021-05-24 17:30:00|11280.5|11274.5|11282.9|11276.9|11283|11277|11280.2|11274.2|0
1621877700000|2021-05-24 17:35:00|11282.8|11276.8|11280.8|11274.8|11282.9|11276.9|11278.8|11272.8|0
1621878000000|2021-05-24 17:40:00|11280.7|11274.7|11282.8|11276.8|11282.9|11276.9|11280.6|11274.6|0
1621878300000|2021-05-24 17:45:00|11282.9|11276.9|11281.3|11275.3|11283|11277|11280.8|11274.8|0
1621878600000|2021-05-24 17:50:00|11281.2|11275.2|11280.7|11274.7|11283|11277|11280.5|11274.5|0
1621878900000|2021-05-24 17:55:00|11280.6|11274.6|11282.6|11276.6|11282.9|11276.9|11280.5|11274.5|0
1621879200000|2021-05-24 18:00:00|11282.8|11276.8|11284.7|11278.7|11284.9|11278.9|11282.6|11276.6|0
1621879500000|2021-05-24 18:05:00|11284.8|11278.8|11284.8|11278.8|11285.1|11279.1|11284.6|11278.6|0
1621879800000|2021-05-24 18:10:00|11284.9|11278.9|11288.7|11282.7|11288.9|11282.9|11284.7|11278.7|0
1621880100000|2021-05-24 18:15:00|11288.6|11282.6|11291.2|11285.2|11291.3|11285.3|11288.6|11282.6|0
1621880400000|2021-05-24 18:20:00|11291.3|11285.3|11291.3|11285.3|11291.5|11285.5|11289.4|11283.4|0
1621880700000|2021-05-24 18:25:00|11291.5|11285.5|11289.3|11283.3|11291.6|11285.6|11289.3|11283.3|0
1621881000000|2021-05-24 18:30:00|11289.4|11283.4|11290|11284|11291.8|11285.8|11289.4|11283.4|0
1621881300000|2021-05-24 18:35:00|11290.1|11284.1|11291.7|11285.7|11291.8|11285.8|11289.8|11283.8|0
1621881600000|2021-05-24 18:40:00|11291.8|11285.8|11293.8|11287.8|11293.8|11287.8|11291.7|11285.7|0
1621881900000|2021-05-24 18:45:00|11295.4|11289.4|11295.2|11289.2|11295.5|11289.5|11293.4|11287.4|0
1621882200000|2021-05-24 18:50:00|11295.3|11289.3|11292|11286|11295.3|11289.3|11291.9|11285.9|0
1621882500000|2021-05-24 18:55:00|11292.1|11286.1|11292.1|11286.1|11294.5|11288.5|11292.1|11286.1|0
1621882800000|2021-05-24 19:00:00|11292|11286|11290.7|11284.7|11293.9|11287.9|11290.6|11284.6|0
1621883100000|2021-05-24 19:05:00|11290.6|11284.6|11291.1|11285.1|11291.3|11285.3|11290.4|11284.4|0
1621883400000|2021-05-24 19:10:00|11289.4|11283.4|11288.5|11282.5|11291.4|11285.4|11286.6|11280.6|0
1621883700000|2021-05-24 19:15:00|11288.6|11282.6|11286.2|11280.2|11288.7|11282.7|11286|11280|0
1621884000000|2021-05-24 19:20:00|11286|11280|11286.4|11280.4|11287.4|11281.4|11284.4|11278.4|0
1621884300000|2021-05-24 19:25:00|11286.3|11280.3|11286.4|11280.4|11288.6|11282.6|11286|11280|0
1621884600000|2021-05-24 19:30:00|11286.3|11280.3|11284.1|11278.1|11286.7|11280.7|11283.7|11277.7|0
1621884900000|2021-05-24 19:35:00|11284|11278|11284.2|11278.2|11286.2|11280.2|11283.9|11277.9|0
1621885200000|2021-05-24 19:40:00|11284.1|11278.1|11285.2|11279.2|11286.4|11280.4|11283.9|11277.9|0
1621885500000|2021-05-24 19:45:00|11284.9|11278.9|11285.2|11279.2|11285.7|11279.7|11283.1|11277.1|0
1621885800000|2021-05-24 19:50:00|11284.9|11278.9|11280.9|11274.9|11284.9|11278.9|11280.6|11274.6|0
1621886100000|2021-05-24 19:55:00|11280.8|11274.8|11275.5|11269.5|11280.8|11274.8|11272.9|11266.9|0
1621886400000|2021-05-24 20:00:00|11277.8|11271.8|11277.8|11271.8|11280.5|11274.5|11276.1|11270.1|0
1621886700000|2021-05-24 20:05:00|11277.9|11271.9|11284.7|11278.7|11284.7|11278.7|11277.9|11271.9|0
1621887000000|2021-05-24 20:10:00|11284.5|11278.5|11284.3|11278.3|11285|11279|11284|11278|0
1621887300000|2021-05-24 20:15:00|11284.6|11278.6|11284.5|11278.5|11284.6|11278.6|11284.1|11278.1|0
1621887600000|2021-05-24 20:20:00|11284.3|11278.3|11284.3|11278.3|11284.5|11278.5|11284.1|11278.1|0
1621887900000|2021-05-24 20:25:00|11284.1|11278.1|11284.3|11278.3|11284.5|11278.5|11284.1|11278.1|0
1621888200000|2021-05-24 20:30:00|11284.4|11278.4|11284.4|11278.4|11285.9|11279.9|11283.9|11277.9|0
1621888500000|2021-05-24 20:35:00|11284.5|11278.5|11287.6|11281.6|11288.1|11282.1|11284.4|11278.4|0
1621888800000|2021-05-24 20:40:00|11287.5|11281.5|11287.6|11281.6|11288.1|11282.1|11287.1|11281.1|0
1621889100000|2021-05-24 20:45:00|11287.7|11281.7|11287.1|11281.1|11288.1|11282.1|11287.1|11281.1|0
1621889400000|2021-05-24 20:50:00|11287.2|11281.2|11287.1|11281.1|11288.1|11282.1|11287.1|11281.1|0
1621889700000|2021-05-24 20:55:00|11287.2|11281.2|11287|11281|11287.6|11281.6|11287|11281|0
1621890000000|2021-05-24 21:00:00|11286.8|11280.8|11286.8|11280.8|11287|11281|11286.8|11280.8|0
1621890300000|2021-05-24 21:05:00|11286.6|11280.6|11286.8|11280.8|11286.8|11280.8|11286|11280|0
1621890600000|2021-05-24 21:10:00|11286.6|11280.6|11286.6|11280.6|11286.6|11280.6|11286.4|11280.4|0
1621890900000|2021-05-24 21:15:00|11286.8|11280.8|11286|11280|11286.8|11280.8|11286|11280|0
1621891200000|2021-05-24 21:20:00|11285.7|11279.7|11285.7|11279.7|11285.7|11279.7|11285.7|11279.7|0
1621891800000|2021-05-24 21:30:00|11286|11280|11285.7|11279.7|11286|11280|11285.7|11279.7|0
1621892100000|2021-05-24 21:35:00|11285.5|11279.5|11285.7|11279.7|11286|11280|11285.3|11279.3|0
1621892400000|2021-05-24 21:40:00|11286|11280|11287|11281|11287.2|11281.2|11286|11280|0
1621892700000|2021-05-24 21:45:00|11286.4|11280.4|11286.6|11280.6|11287|11281|11286.4|11280.4|0
1621893000000|2021-05-24 21:50:00|11286.4|11280.4|11286|11280|11286.4|11280.4|11286|11280|0
1621893300000|2021-05-24 21:55:00|11285.7|11279.7|11287.2|11281.2|11287.2|11281.2|11285.7|11279.7|0
1621893600000|2021-05-24 22:00:00|11286.9|11280.9|11286.4|11280.4|11290.8|11284.8|11284.4|11278.4|0
1621893900000|2021-05-24 22:05:00|11286.3|11280.3|11285.2|11279.2|11288.4|11282.4|11284.7|11278.7|0
1621894200000|2021-05-24 22:10:00|11285.7|11279.7|11284.2|11278.2|11286.4|11280.4|11283.2|11277.2|0
1621894500000|2021-05-24 22:15:00|11284.7|11278.7|11286.4|11280.4|11286.4|11280.4|11284.7|11278.7|0
1621894800000|2021-05-24 22:20:00|11286.5|11280.5|11290|11284|11290|11284|11285.7|11279.7|0
1621895100000|2021-05-24 22:25:00|11290.1|11284.1|11290|11284|11291|11285|11289.5|11283.5|0
1621895400000|2021-05-24 22:30:00|11290.1|11284.1|11290.5|11284.5|11291|11285|11289.5|11283.5|0
1621895700000|2021-05-24 22:35:00|11290.3|11284.3|11294.2|11288.2|11294.5|11288.5|11290|11284|0
1621896000000|2021-05-24 22:40:00|11293.7|11287.7|11293.2|11287.2|11293.7|11287.7|11292.7|11286.7|0
1621896300000|2021-05-24 22:45:00|11293.3|11287.3|11292.1|11286.1|11293.7|11287.7|11290.9|11284.9|0
1621896600000|2021-05-24 22:50:00|11292.2|11286.2|11290.9|11284.9|11293.4|11287.4|11290.9|11284.9|0
1621896900000|2021-05-24 22:55:00|11290.7|11284.7|11294.2|11288.2|11294.4|11288.4|11290.7|11284.7|0
1621897200000|2021-05-24 23:00:00|11294.1|11288.1|11292.9|11286.9|11294.6|11288.6|11292.6|11286.6|0
1621897500000|2021-05-24 23:05:00|11292.8|11286.8|11292.9|11286.9|11293.4|11287.4|11292.4|11286.4|0
1621897800000|2021-05-24 23:10:00|11292.8|11286.8|11289.7|11283.7|11292.9|11286.9|11289.7|11283.7|0
1621898100000|2021-05-24 23:15:00|11289.6|11283.6|11290.7|11284.7|11292.9|11286.9|11289.1|11283.1|0
1621898400000|2021-05-24 23:20:00|11290.9|11284.9|11290.2|11284.2|11290.9|11284.9|11289.7|11283.7|0
1621898700000|2021-05-24 23:25:00|11290.1|11284.1|11290.2|11284.2|11290.2|11284.2|11289.7|11283.7|0
1621899000000|2021-05-24 23:30:00|11290.1|11284.1|11288.6|11282.6|11291.4|11285.4|11288.6|11282.6|0
1621899300000|2021-05-24 23:35:00|11288.7|11282.7|11289.7|11283.7|11290.2|11284.2|11288.7|11282.7|0
1621899600000|2021-05-24 23:40:00|11289.6|11283.6|11288.9|11282.9|11289.7|11283.7|11288.1|11282.1|0
1621899900000|2021-05-24 23:45:00|11288.6|11282.6|11289.1|11283.1|11290.7|11284.7|11288.6|11282.6|0
1621900200000|2021-05-24 23:50:00|11288.6|11282.6|11294.1|11288.1|11294.6|11288.6|11288.6|11282.6|0
1621900500000|2021-05-24 23:55:00|11294.2|11288.2|11290.2|11284.2|11294.6|11288.6|11289.7|11283.7|0
1621900800000|2021-05-25 00:00:00|11290.1|11284.1|11283.2|11277.2|11290.1|11284.1|11281.7|11275.7|0
1621901100000|2021-05-25 00:05:00|11283.3|11277.3|11283.2|11277.2|11286.4|11280.4|11280.5|11274.5|0
1621901400000|2021-05-25 00:10:00|11283|11277|11282.2|11276.2|11283.2|11277.2|11280.8|11274.8|0
1621901700000|2021-05-25 00:15:00|11282.1|11276.1|11277.1|11271.1|11282.1|11276.1|11274.8|11268.8|0
1621902000000|2021-05-25 00:20:00|11277.2|11271.2|11274.9|11268.9|11279.5|11273.5|11274.9|11268.9|0
1621902300000|2021-05-25 00:25:00|11275|11269|11266.1|11260.1|11275|11269|11263.7|11257.7|0
1621902600000|2021-05-25 00:30:00|11266.2|11260.2|11263.8|11257.8|11270.6|11264.6|11263.7|11257.7|0
1621902900000|2021-05-25 00:35:00|11263.9|11257.9|11270.7|11264.7|11270.7|11264.7|11263.8|11257.8|0
1621903200000|2021-05-25 00:40:00|11270.8|11264.8|11275.5|11269.5|11275.5|11269.5|11270.8|11264.8|0
1621903500000|2021-05-25 00:45:00|11276.3|11270.3|11271|11265|11280.1|11274.1|11271|11265|0
1621903800000|2021-05-25 00:50:00|11271.1|11265.1|11275.5|11269.5|11275.6|11269.6|11271|11265|0
1621904100000|2021-05-25 00:55:00|11275.4|11269.4|11279.9|11273.9|11279.9|11273.9|11273.2|11267.2|0
1621904400000|2021-05-25 01:00:00|11280|11274|11286.7|11280.7|11286.7|11280.7|11277.7|11271.7|0
1621904700000|2021-05-25 01:05:00|11286.6|11280.6|11286.7|11280.7|11286.9|11280.9|11284.3|11278.3|0
1621905000000|2021-05-25 01:10:00|11286.3|11280.3|11291.4|11285.4|11291.4|11285.4|11284.5|11278.5|0
1621905300000|2021-05-25 01:15:00|11291.5|11285.5|11284.4|11278.4|11291.5|11285.5|11284.4|11278.4|0
1621905600000|2021-05-25 01:20:00|11284.3|11278.3|11281.8|11275.8|11284.3|11278.3|11277.2|11271.2|0
1621905900000|2021-05-25 01:25:00|11282.6|11276.6|11285.9|11279.9|11288.5|11282.5|11281.8|11275.8|0
1621906200000|2021-05-25 01:30:00|11283.8|11277.8|11286.1|11280.1|11286.2|11280.2|11281.4|11275.4|0
1621906500000|2021-05-25 01:35:00|11286|11280|11290.4|11284.4|11292.6|11286.6|11285.9|11279.9|0
1621906800000|2021-05-25 01:40:00|11290.5|11284.5|11288.2|11282.2|11292.7|11286.7|11286|11280|0
1621907100000|2021-05-25 01:45:00|11288.3|11282.3|11290.6|11284.6|11290.7|11284.7|11285.9|11279.9|0
1621907400000|2021-05-25 01:50:00|11290.7|11284.7|11290.6|11284.6|11290.8|11284.8|11288.4|11282.4|0
1621907700000|2021-05-25 01:55:00|11290.7|11284.7|11288.4|11282.4|11290.8|11284.8|11286.2|11280.2|0
1621908000000|2021-05-25 02:00:00|11288.5|11282.5|11288.7|11282.7|11288.7|11282.7|11288.4|11282.4|0
1621908300000|2021-05-25 02:05:00|11288.6|11282.6|11286.4|11280.4|11288.7|11282.7|11286.3|11280.3|0
1621908600000|2021-05-25 02:10:00|11286.5|11280.5|11286.4|11280.4|11288.6|11282.6|11286.4|11280.4|0
1621908900000|2021-05-25 02:15:00|11286.3|11280.3|11288.4|11282.4|11288.5|11282.5|11283.9|11277.9|0
1621909200000|2021-05-25 02:20:00|11288.5|11282.5|11288.4|11282.4|11290.7|11284.7|11286.1|11280.1|0
1621909500000|2021-05-25 02:25:00|11288.5|11282.5|11288.4|11282.4|11288.5|11282.5|11288.3|11282.3|0
1621909800000|2021-05-25 02:30:00|11288.5|11282.5|11286.2|11280.2|11288.5|11282.5|11283.9|11277.9|0
1621910100000|2021-05-25 02:35:00|11286.1|11280.1|11286.3|11280.3|11286.3|11280.3|11286.1|11280.1|0
1621910400000|2021-05-25 02:40:00|11286.4|11280.4|11288.5|11282.5|11288.6|11282.6|11286.3|11280.3|0
1621910700000|2021-05-25 02:45:00|11288.6|11282.6|11288.5|11282.5|11288.7|11282.7|11286.3|11280.3|0
1621911000000|2021-05-25 02:50:00|11288.6|11282.6|11288.6|11282.6|11290.9|11284.9|11288.5|11282.5|0
1621911300000|2021-05-25 02:55:00|11288.7|11282.7|11290.9|11284.9|11290.9|11284.9|11288.7|11282.7|0
1621911600000|2021-05-25 03:00:00|11290.8|11284.8|11290.9|11284.9|11291|11285|11288.6|11282.6|0
1621911900000|2021-05-25 03:05:00|11290.8|11284.8|11288.7|11282.7|11291|11285|11288.6|11282.6|0
1621912200000|2021-05-25 03:10:00|11288.8|11282.8|11291|11285|11291|11285|11288.7|11282.7|0
1621912500000|2021-05-25 03:15:00|11291.1|11285.1|11291.1|11285.1|11293.3|11287.3|11291|11285|0
1621912800000|2021-05-25 03:20:00|11291|11285|11291.1|11285.1|11291.2|11285.2|11291|11285|0
1621913100000|2021-05-25 03:25:00|11291.2|11285.2|11291.1|11285.1|11293.4|11287.4|11291.1|11285.1|0
1621913400000|2021-05-25 03:30:00|11291.2|11285.2|11291.1|11285.1|11291.2|11285.2|11291.1|11285.1|0
1621913700000|2021-05-25 03:35:00|11291.2|11285.2|11291.2|11285.2|11293.4|11287.4|11291.1|11285.1|0
1621914000000|2021-05-25 03:40:00|11291.1|11285.1|11291.1|11285.1|11291.2|11285.2|11291.1|11285.1|0
1621914300000|2021-05-25 03:45:00|11291|11285|11291|11285|11291.1|11285.1|11291|11285|0
1621914600000|2021-05-25 03:50:00|11291.1|11285.1|11291.1|11285.1|11291.1|11285.1|11291|11285|0
1621914900000|2021-05-25 03:55:00|11291|11285|11288.9|11282.9|11291.1|11285.1|11288.9|11282.9|0
1621915200000|2021-05-25 04:00:00|11288.7|11282.7|11288.7|11282.7|11288.8|11282.8|11286.4|11280.4|0
1621915500000|2021-05-25 04:05:00|11288.6|11282.6|11288.7|11282.7|11288.7|11282.7|11288.6|11282.6|0
1621915800000|2021-05-25 04:10:00|11288.6|11282.6|11286.4|11280.4|11288.6|11282.6|11286.4|11280.4|0
1621916100000|2021-05-25 04:15:00|11286.5|11280.5|11286.6|11280.6|11286.6|11280.6|11286.5|11280.5|0
1621916400000|2021-05-25 04:20:00|11286.7|11280.7|11286.6|11280.6|11286.7|11280.7|11286.5|11280.5|0
1621916700000|2021-05-25 04:25:00|11286.5|11280.5|11286.5|11280.5|11286.6|11280.6|11284.3|11278.3|0
1621917000000|2021-05-25 04:30:00|11286.6|11280.6|11288.7|11282.7|11288.8|11282.8|11286.5|11280.5|0
1621917300000|2021-05-25 04:35:00|11287.9|11281.9|11286.6|11280.6|11287.9|11281.9|11286.5|11280.5|0
1621917600000|2021-05-25 04:40:00|11287.3|11281.3|11290.9|11284.9|11290.9|11284.9|11287.3|11281.3|0
1621917900000|2021-05-25 04:45:00|11290.5|11284.5|11288.6|11282.6|11290.9|11284.9|11288.6|11282.6|0
1621918200000|2021-05-25 04:50:00|11288.7|11282.7|11288.7|11282.7|11290.9|11284.9|11288.7|11282.7|0
1621918500000|2021-05-25 04:55:00|11288.6|11282.6|11290.8|11284.8|11290.9|11284.9|11288.6|11282.6|0
1621918800000|2021-05-25 05:00:00|11290.1|11284.1|11291.2|11285.2|11291.2|11285.2|11288.6|11282.6|0
1621919100000|2021-05-25 05:05:00|11291.3|11285.3|11291.2|11285.2|11293.5|11287.5|11291.2|11285.2|0
1621919400000|2021-05-25 05:10:00|11291.1|11285.1|11291.1|11285.1|11291.1|11285.1|11288.8|11282.8|0
1621919700000|2021-05-25 05:15:00|11290.4|11284.4|11289|11283|11291.1|11285.1|11286.8|11280.8|0
1621920000000|2021-05-25 05:20:00|11289.1|11283.1|11297.9|11291.9|11297.9|11291.9|11289|11283|0
1621920300000|2021-05-25 05:25:00|11297.8|11291.8|11295.7|11289.7|11297.9|11291.9|11295.6|11289.6|0
1621920600000|2021-05-25 05:30:00|11295.8|11289.8|11300.3|11294.3|11300.3|11294.3|11295.7|11289.7|0
1621920900000|2021-05-25 05:35:00|11299.5|11293.5|11301.1|11295.1|11301.1|11295.1|11298.1|11292.1|0
1621921200000|2021-05-25 05:40:00|11301|11295|11300.4|11294.4|11301.1|11295.1|11298.2|11292.2|0
1621921500000|2021-05-25 05:45:00|11297.6|11291.6|11294|11288|11299.7|11293.7|11293.9|11287.9|0
1621921800000|2021-05-25 05:50:00|11294.1|11288.1|11291.9|11285.9|11294.1|11288.1|11291.8|11285.8|0
1621922100000|2021-05-25 05:55:00|11291.8|11285.8|11291.9|11285.9|11294.1|11288.1|11291.8|11285.8|0
1621922400000|2021-05-25 06:00:00|11264.9|11262.9|11277.4|11275.4|11280.9|11278.9|11259.9|11257.9|159
1621922700000|2021-05-25 06:05:00|11276.9|11274.9|11276.9|11274.9|11279.4|11277.4|11273.9|11271.9|115
1621923000000|2021-05-25 06:10:00|11277.4|11275.4|11283.9|11281.9|11284.4|11282.4|11275.4|11273.4|121
1621923300000|2021-05-25 06:15:00|11284.4|11282.4|11281.9|11279.9|11289.4|11287.4|11279.4|11277.4|151
1621923600000|2021-05-25 06:20:00|11280.4|11278.4|11280.4|11278.4|11281.4|11279.4|11277.9|11275.9|143
1621923900000|2021-05-25 06:25:00|11279.9|11277.9|11272.4|11270.4|11280.4|11278.4|11272.4|11270.4|113
1621924200000|2021-05-25 06:30:00|11272.9|11270.9|11266.4|11264.4|11274.4|11272.4|11265.9|11263.9|104
1621924500000|2021-05-25 06:35:00|11266.9|11264.9|11272.4|11270.4|11272.4|11270.4|11263.9|11261.9|101
1621924800000|2021-05-25 06:40:00|11272.9|11270.9|11279.4|11277.4|11282.4|11280.4|11272.9|11270.9|154
1621925100000|2021-05-25 06:45:00|11278.9|11276.9|11287.4|11285.4|11287.4|11285.4|11278.4|11276.4|101
1621925400000|2021-05-25 06:50:00|11286.9|11284.9|11282.4|11280.4|11287.4|11285.4|11281.4|11279.4|71
1621925700000|2021-05-25 06:55:00|11281.9|11279.9|11255.4|11253.4|11282.4|11280.4|11251.4|11249.4|373
1621926000000|2021-05-25 07:00:00|11260.9|11258.9|11271.4|11269.4|11272.9|11270.9|11258.9|11256.9|1399
1621926300000|2021-05-25 07:05:00|11271.9|11269.9|11276.4|11274.4|11280.9|11278.9|11267.4|11265.4|525
1621926600000|2021-05-25 07:10:00|11275.9|11273.9|11287.9|11285.9|11288.4|11286.4|11272.4|11270.4|468
1621926900000|2021-05-25 07:15:00|11288.4|11286.4|11285.9|11283.9|11296.4|11294.4|11285.9|11283.9|496
1621927200000|2021-05-25 07:20:00|11286.4|11284.4|11287.9|11285.9|11293.9|11291.9|11285.9|11283.9|508
1621927500000|2021-05-25 07:25:00|11288.4|11286.4|11294.9|11292.9|11294.9|11292.9|11286.9|11284.9|352
1621927800000|2021-05-25 07:30:00|11295.9|11293.9|11295.4|11293.4|11302.9|11300.9|11292.9|11290.9|577
1621928100000|2021-05-25 07:35:00|11295.9|11293.9|11290.9|11288.9|11295.9|11293.9|11284.4|11282.4|336
1621928400000|2021-05-25 07:40:00|11291.6|11289.6|11294.1|11292.1|11299.6|11297.6|11291.6|11289.6|363
1621928700000|2021-05-25 07:45:00|11294.6|11292.6|11287.6|11285.6|11300.1|11298.1|11287.6|11285.6|756
1621929000000|2021-05-25 07:50:00|11288.1|11286.1|11274.6|11272.6|11288.1|11286.1|11268.1|11266.1|417
1621929300000|2021-05-25 07:55:00|11274.1|11272.1|11275.1|11273.1|11278.1|11276.1|11271.1|11269.1|203
1621929600000|2021-05-25 08:00:00|11274.6|11272.6|11284.6|11282.6|11284.6|11282.6|11273.1|11271.1|254
1621929900000|2021-05-25 08:05:00|11284.1|11282.1|11284.1|11282.1|11284.6|11282.6|11278.6|11276.6|238
1621930200000|2021-05-25 08:10:00|11283.6|11281.6|11279.6|11277.6|11285.6|11283.6|11277.6|11275.6|263
1621930500000|2021-05-25 08:15:00|11280.1|11278.1|11274.6|11272.6|11280.1|11278.1|11272.6|11270.6|211
1621930800000|2021-05-25 08:20:00|11275.1|11273.1|11279.6|11277.6|11280.6|11278.6|11273.6|11271.6|161
1621931100000|2021-05-25 08:25:00|11280.1|11278.1|11292.6|11290.6|11294.1|11292.1|11279.6|11277.6|185
1621931400000|2021-05-25 08:30:00|11293.1|11291.1|11296.6|11294.6|11297.1|11295.1|11291.6|11289.6|153
1621931700000|2021-05-25 08:35:00|11297.1|11295.1|11298.1|11296.1|11298.1|11296.1|11294.6|11292.6|398
1621932000000|2021-05-25 08:40:00|11298.6|11296.6|11294.6|11292.6|11300.6|11298.6|11293.6|11291.6|188
1621932300000|2021-05-25 08:45:00|11295.1|11293.1|11294.6|11292.6|11296.6|11294.6|11290.6|11288.6|164
1621932600000|2021-05-25 08:50:00|11294.1|11292.1|11294.6|11292.6|11296.6|11294.6|11291.1|11289.1|124
1621932900000|2021-05-25 08:55:00|11295.1|11293.1|11298.6|11296.6|11298.6|11296.6|11293.1|11291.1|120
1621933200000|2021-05-25 09:00:00|11299.1|11297.1|11298.6|11296.6|11299.1|11297.1|11291.6|11289.6|173
1621933500000|2021-05-25 09:05:00|11298.1|11296.1|11297.6|11295.6|11298.6|11296.6|11292.1|11290.1|243
1621933800000|2021-05-25 09:10:00|11297.1|11295.1|11300.6|11298.6|11301.6|11299.6|11295.1|11293.1|111
1621934100000|2021-05-25 09:15:00|11300.1|11298.1|11305.1|11303.1|11307.1|11305.1|11299.1|11297.1|168
1621934400000|2021-05-25 09:20:00|11305.6|11303.6|11306.1|11304.1|11308.6|11306.6|11304.6|11302.6|189
1621934700000|2021-05-25 09:25:00|11306.6|11304.6|11308.6|11306.6|11310.6|11308.6|11304.6|11302.6|129
1621935000000|2021-05-25 09:30:00|11308.1|11306.1|11308.1|11306.1|11310.6|11308.6|11304.6|11302.6|147
1621935300000|2021-05-25 09:35:00|11308.6|11306.6|11308.6|11306.6|11310.6|11308.6|11307.6|11305.6|82
1621935600000|2021-05-25 09:40:00|11309.6|11307.6|11310.6|11308.6|11311.6|11309.6|11307.1|11305.1|114
1621935900000|2021-05-25 09:45:00|11310.1|11308.1|11306.6|11304.6|11311.6|11309.6|11306.6|11304.6|125
1621936200000|2021-05-25 09:50:00|11306.1|11304.1|11305.6|11303.6|11308.1|11306.1|11302.1|11300.1|164
1621936500000|2021-05-25 09:55:00|11306.1|11304.1|11310.1|11308.1|11311.6|11309.6|11305.6|11303.6|123
1621936800000|2021-05-25 10:00:00|11309.6|11307.6|11318.6|11316.6|11318.6|11316.6|11309.6|11307.6|86
1621937100000|2021-05-25 10:05:00|11318.1|11316.1|11315.6|11313.6|11318.6|11316.6|11315.6|11313.6|122
1621937400000|2021-05-25 10:10:00|11316.1|11314.1|11309.6|11307.6|11316.6|11314.6|11308.6|11306.6|88
1621937700000|2021-05-25 10:15:00|11309.1|11307.1|11309.1|11307.1|11310.1|11308.1|11306.6|11304.6|159
1621938000000|2021-05-25 10:20:00|11309.6|11307.6|11307.1|11305.1|11309.6|11307.6|11305.6|11303.6|90
1621938300000|2021-05-25 10:25:00|11307.6|11305.6|11309.6|11307.6|11310.6|11308.6|11307.1|11305.1|116
1621938600000|2021-05-25 10:30:00|11309.1|11307.1|11309.6|11307.6|11309.6|11307.6|11306.6|11304.6|136
1621938900000|2021-05-25 10:35:00|11309.1|11307.1|11317.1|11315.1|11317.6|11315.6|11307.6|11305.6|191
1621939200000|2021-05-25 10:40:00|11317.6|11315.6|11316.6|11314.6|11317.6|11315.6|11314.6|11312.6|102
1621939500000|2021-05-25 10:45:00|11315.6|11313.6|11315.6|11313.6|11316.6|11314.6|11314.6|11312.6|99
1621939800000|2021-05-25 10:50:00|11315.1|11313.1|11314.6|11312.6|11317.6|11315.6|11314.6|11312.6|79
1621940100000|2021-05-25 10:55:00|11314.1|11312.1|11312.6|11310.6|11315.1|11313.1|11312.6|11310.6|101
1621940400000|2021-05-25 11:00:00|11313.1|11311.1|11315.6|11313.6|11315.6|11313.6|11311.6|11309.6|146
1621940700000|2021-05-25 11:05:00|11316.1|11314.1|11321.6|11319.6|11321.6|11319.6|11315.1|11313.1|232
1621941000000|2021-05-25 11:10:00|11321.1|11319.1|11326.6|11324.6|11328.6|11326.6|11320.6|11318.6|179
1621941300000|2021-05-25 11:15:00|11326.1|11324.1|11326.6|11324.6|11327.6|11325.6|11323.6|11321.6|104
1621941600000|2021-05-25 11:20:00|11327.1|11325.1|11325.6|11323.6|11327.6|11325.6|11324.6|11322.6|53
1621941900000|2021-05-25 11:25:00|11326.1|11324.1|11323.6|11321.6|11328.6|11326.6|11321.6|11319.6|140
1621942200000|2021-05-25 11:30:00|11324.1|11322.1|11322.6|11320.6|11325.6|11323.6|11322.6|11320.6|56
1621942500000|2021-05-25 11:35:00|11323.1|11321.1|11319.6|11317.6|11325.1|11323.1|11319.6|11317.6|80
1621942800000|2021-05-25 11:40:00|11319|11317|11322.5|11320.5|11324|11322|11318.5|11316.5|138
1621943100000|2021-05-25 11:45:00|11322|11320|11321|11319|11324|11322|11321|11319|149
1621943400000|2021-05-25 11:50:00|11320.5|11318.5|11323|11321|11323.5|11321.5|11318|11316|199
1621943700000|2021-05-25 11:55:00|11322.5|11320.5|11320|11318|11323|11321|11319|11317|273
1621944000000|2021-05-25 12:00:00|11320.5|11318.5|11319|11317|11322|11320|11318.5|11316.5|138
1621944300000|2021-05-25 12:05:00|11320|11318|11321.5|11319.5|11322|11320|11319|11317|75
1621944600000|2021-05-25 12:10:00|11321|11319|11321|11319|11322.5|11320.5|11319|11317|109
1621944900000|2021-05-25 12:15:00|11321.5|11319.5|11324|11322|11324.5|11322.5|11321|11319|81
1621945200000|2021-05-25 12:20:00|11324.5|11322.5|11324|11322|11326.5|11324.5|11322.5|11320.5|185
1621945500000|2021-05-25 12:25:00|11323.5|11321.5|11326|11324|11327|11325|11323|11321|162
1621945800000|2021-05-25 12:30:00|11326.5|11324.5|11326|11324|11328|11326|11324|11322|215
1621946100000|2021-05-25 12:35:00|11325.5|11323.5|11326|11324|11327|11325|11324|11322|129
1621946400000|2021-05-25 12:40:00|11325.5|11323.5|11324|11322|11326|11324|11322|11320|159
1621946700000|2021-05-25 12:45:00|11323.5|11321.5|11320|11318|11324|11322|11319|11317|200
1621947000000|2021-05-25 12:50:00|11320.5|11318.5|11319|11317|11324|11322|11318|11316|208
1621947300000|2021-05-25 12:55:00|11319.5|11317.5|11321|11319|11322|11320|11319|11317|100
1621947600000|2021-05-25 13:00:00|11321.5|11319.5|11322|11320|11324|11322|11318.5|11316.5|144
1621947900000|2021-05-25 13:05:00|11322.5|11320.5|11321|11319|11323|11321|11319|11317|158
1621948200000|2021-05-25 13:10:00|11321.5|11319.5|11326.5|11324.5|11326.5|11324.5|11321|11319|165
1621948500000|2021-05-25 13:15:00|11326|11324|11327|11325|11327|11325|11323|11321|148
1621948800000|2021-05-25 13:20:00|11326.5|11324.5|11329|11327|11329.5|11327.5|11326|11324|286
1621949100000|2021-05-25 13:25:00|11328.5|11326.5|11331|11329|11331.5|11329.5|11327.5|11325.5|241
1621949400000|2021-05-25 13:30:00|11330.5|11328.5|11330|11328|11331|11329|11321.5|11319.5|480
1621949700000|2021-05-25 13:35:00|11329.5|11327.5|11323|11321|11330|11328|11318|11316|489
1621950000000|2021-05-25 13:40:00|11322.5|11320.5|11325|11323|11326.5|11324.5|11319.5|11317.5|449
1621950300000|2021-05-25 13:45:00|11324.5|11322.5|11313|11311|11328|11326|11313|11311|659
1621950600000|2021-05-25 13:50:00|11312|11310|11308|11306|11313|11311|11302|11300|1207
1621950900000|2021-05-25 13:55:00|11308.5|11306.5|11321.5|11319.5|11322|11320|11308.5|11306.5|873
1621951200000|2021-05-25 14:00:00|11322|11320|11328|11326|11328|11326|11318|11316|587
1621951500000|2021-05-25 14:05:00|11329|11327|11325|11323|11329|11327|11324.5|11322.5|415
1621951800000|2021-05-25 14:10:00|11324.7|11322.7|11322.7|11320.7|11325.7|11323.7|11317.2|11315.2|538
1621952100000|2021-05-25 14:15:00|11323.7|11321.7|11321.7|11319.7|11326.2|11324.2|11319.2|11317.2|278
1621952400000|2021-05-25 14:20:00|11322.2|11320.2|11324.7|11322.7|11326.7|11324.7|11321.7|11319.7|234
1621952700000|2021-05-25 14:25:00|11325.7|11323.7|11327.2|11325.2|11327.7|11325.7|11322.7|11320.7|227
1621953000000|2021-05-25 14:30:00|11327.7|11325.7|11323.7|11321.7|11327.7|11325.7|11322.7|11320.7|144
1621953300000|2021-05-25 14:35:00|11323.2|11321.2|11326.7|11324.7|11326.7|11324.7|11320.7|11318.7|304
1621953600000|2021-05-25 14:40:00|11327.2|11325.2|11325.7|11323.7|11327.7|11325.7|11323.7|11321.7|228
1621953900000|2021-05-25 14:45:00|11326.2|11324.2|11318.2|11316.2|11327.7|11325.7|11318.2|11316.2|277
1621954200000|2021-05-25 14:50:00|11317.7|11315.7|11319.7|11317.7|11320.7|11318.7|11316.7|11314.7|705
1621954500000|2021-05-25 14:55:00|11319.2|11317.2|11328.2|11326.2|11329.2|11327.2|11319.2|11317.2|219
1621954800000|2021-05-25 15:00:00|11328.7|11326.7|11324.7|11322.7|11329.7|11327.7|11324.7|11322.7|393
1621955100000|2021-05-25 15:05:00|11324.2|11322.2|11326.7|11324.7|11327.7|11325.7|11323.2|11321.2|300
1621955400000|2021-05-25 15:10:00|11326.2|11324.2|11331.7|11329.7|11334.2|11332.2|11326.2|11324.2|416
1621955700000|2021-05-25 15:15:00|11332.2|11330.2|11327.7|11325.7|11334.7|11332.7|11324.7|11322.7|386
1621956000000|2021-05-25 15:20:00|11328.7|11326.7|11320.7|11318.7|11329.2|11327.2|11320.7|11318.7|1089
1621956300000|2021-05-25 15:25:00|11321.2|11319.2|11308.7|11306.7|11321.2|11319.2|11305.7|11303.7|1318
1621956600000|2021-05-25 15:30:00|11307.7|11305.7|11296.7|11294.7|11310.7|11308.7|11295.2|11293.2|1055
1621956900000|2021-05-25 15:35:00|11297.2|11295.2|11296.7|11294.7|11301.7|11299.7|11296.7|11294.7|239
1621957200000|2021-05-25 15:40:00|11297.2|11295.2|11298.7|11296.7|11298.7|11296.7|11295.7|11293.7|450
1621957500000|2021-05-25 15:45:00|11297.7|11295.7|11300.7|11298.7|11304.7|11302.7|11297.7|11295.7|106
1621957800000|2021-05-25 15:50:00|11301.2|11299.2|11302.2|11300.2|11303.2|11301.2|11299.7|11297.7|93
1621958100000|2021-05-25 15:55:00|11302.7|11300.7|11306.7|11304.7|11307.7|11305.7|11302.7|11300.7|95
1621958400000|2021-05-25 16:00:00|11307.2|11305.2|11306.7|11304.7|11308.7|11306.7|11304.7|11302.7|64
1621958700000|2021-05-25 16:05:00|11306.2|11304.2|11310.2|11308.2|11310.7|11308.7|11304.7|11302.7|61
1621959000000|2021-05-25 16:10:00|11309.7|11307.7|11310.7|11308.7|11313.7|11311.7|11309.7|11307.7|21
1621959300000|2021-05-25 16:15:00|11310.2|11308.2|11312.2|11310.2|11312.7|11310.7|11309.7|11307.7|15
1621959600000|2021-05-25 16:20:00|11312.7|11310.7|11313.7|11311.7|11313.7|11311.7|11310.7|11308.7|8
1621959900000|2021-05-25 16:25:00|11313.2|11311.2|11315.7|11313.7|11315.7|11313.7|11312.2|11310.2|37
1621960200000|2021-05-25 16:30:00|11315.2|11313.2|11316.7|11314.7|11316.7|11314.7|11314.2|11312.2|29
1621960500000|2021-05-25 16:35:00|11316.2|11314.2|11314.7|11312.7|11316.7|11314.7|11312.7|11310.7|18
1621960800000|2021-05-25 16:40:00|11314.2|11312.2|11313.2|11311.2|11314.7|11312.7|11312.2|11310.2|6
1621961100000|2021-05-25 16:45:00|11313.7|11311.7|11313.2|11311.2|11316.7|11314.7|11312.7|11310.7|9
1621961400000|2021-05-25 16:50:00|11313.7|11311.7|11314.7|11312.7|11314.7|11312.7|11311.7|11309.7|18
1621961700000|2021-05-25 16:55:00|11314.2|11312.2|11312.7|11310.7|11314.7|11312.7|11311.7|11309.7|25
1621962000000|2021-05-25 17:00:00|11311.7|11309.7|11305.7|11303.7|11312.2|11310.2|11305.7|11303.7|24
1621962300000|2021-05-25 17:05:00|11306.2|11304.2|11305.2|11303.2|11306.7|11304.7|11301.7|11299.7|7
1621962600000|2021-05-25 17:10:00|11304.7|11302.7|11308.7|11306.7|11309.2|11307.2|11303.7|11301.7|11
1621962900000|2021-05-25 17:15:00|11309.2|11307.2|11309.2|11307.2|11311.2|11309.2|11307.7|11305.7|13
1621963200000|2021-05-25 17:20:00|11309.7|11307.7|11310.7|11308.7|11310.7|11308.7|11308.7|11306.7|7
1621963500000|2021-05-25 17:25:00|11310.2|11308.2|11307.7|11305.7|11310.2|11308.2|11306.2|11304.2|13
1621963800000|2021-05-25 17:30:00|11307.2|11305.2|11305.7|11303.7|11308.7|11306.7|11305.7|11303.7|32
1621964100000|2021-05-25 17:35:00|11305.2|11303.2|11305.7|11303.7|11306.7|11304.7|11302.7|11300.7|6
1621964400000|2021-05-25 17:40:00|11305.2|11303.2|11302.2|11300.2|11306.7|11304.7|11301.7|11299.7|16
1621964700000|2021-05-25 17:45:00|11302.7|11300.7|11303.7|11301.7|11304.7|11302.7|11301.7|11299.7|9
1621965000000|2021-05-25 17:50:00|11302.7|11300.7|11303.2|11301.2|11304.7|11302.7|11301.7|11299.7|11
1621965300000|2021-05-25 17:55:00|11303.7|11301.7|11304.7|11302.7|11305.2|11303.2|11302.7|11300.7|1
1621965600000|2021-05-25 18:00:00|11305.2|11303.2|11300.7|11298.7|11305.7|11303.7|11297.7|11295.7|32
1621965900000|2021-05-25 18:05:00|11300.2|11298.2|11301.2|11299.2|11301.2|11299.2|11297.7|11295.7|4
1621966200000|2021-05-25 18:10:00|11300.7|11298.7|11297.7|11295.7|11301.7|11299.7|11297.7|11295.7|11
1621966500000|2021-05-25 18:15:00|11296.7|11294.7|11293.2|11291.2|11297.2|11295.2|11291.7|11289.7|46
1621966800000|2021-05-25 18:20:00|11292.7|11290.7|11294.2|11292.2|11295.7|11293.7|11290.7|11288.7|29
1621967100000|2021-05-25 18:25:00|11293.7|11291.7|11295.2|11293.2|11295.7|11293.7|11293.7|11291.7|5
1621967400000|2021-05-25 18:30:00|11294.7|11292.7|11291.7|11289.7|11295.7|11293.7|11291.2|11289.2|10
1621967700000|2021-05-25 18:35:00|11292.7|11290.7|11296.2|11294.2|11296.7|11294.7|11292.7|11290.7|16
1621968000000|2021-05-25 18:40:00|11296.7|11294.7|11295.2|11293.2|11297.2|11295.2|11294.7|11292.7|9
1621968300000|2021-05-25 18:45:00|11294.7|11292.7|11296.7|11294.7|11297.7|11295.7|11294.2|11292.2|4
1621968600000|2021-05-25 18:50:00|11297.2|11295.2|11295.7|11293.7|11297.7|11295.7|11293.7|11291.7|15
1621968900000|2021-05-25 18:55:00|11295.2|11293.2|11295.7|11293.7|11297.2|11295.2|11294.7|11292.7|12
1621969200000|2021-05-25 19:00:00|11295.2|11293.2|11288.7|11286.7|11295.2|11293.2|11288.7|11286.7|19
1621969500000|2021-05-25 19:05:00|11289.2|11287.2|11292.2|11290.2|11293.2|11291.2|11289.2|11287.2|11
1621969800000|2021-05-25 19:10:00|11291.7|11289.7|11290.2|11288.2|11292.7|11290.7|11289.7|11287.7|27
1621970100000|2021-05-25 19:15:00|11289.7|11287.7|11292.7|11290.7|11293.7|11291.7|11289.7|11287.7|16
1621970400000|2021-05-25 19:20:00|11292.2|11290.2|11295.7|11293.7|11297.7|11295.7|11291.7|11289.7|49
1621970700000|2021-05-25 19:25:00|11296.2|11294.2|11297.7|11295.7|11298.2|11296.2|11294.7|11292.7|27
1621971000000|2021-05-25 19:30:00|11297.2|11295.2|11294.7|11292.7|11297.2|11295.2|11294.7|11292.7|26
1621971300000|2021-05-25 19:35:00|11294.2|11292.2|11296.2|11294.2|11297.2|11295.2|11293.7|11291.7|14
1621971600000|2021-05-25 19:40:00|11295.7|11293.7|11296.2|11294.2|11296.7|11294.7|11292.7|11290.7|20
1621971900000|2021-05-25 19:45:00|11295.7|11293.7|11290.7|11288.7|11297.2|11295.2|11289.7|11287.7|26
1621972200000|2021-05-25 19:50:00|11290.2|11288.2|11291.2|11289.2|11292.2|11290.2|11286.2|11284.2|29
1621972500000|2021-05-25 19:55:00|11292.2|11290.2|11307|11301|11307|11302.2|11291.7|11289.7|78
1621972800000|2021-05-25 20:00:00|11306.9|11300.9|11306.2|11300.2|11307.8|11301.8|11304.7|11298.7|0
1621973100000|2021-05-25 20:05:00|11306.4|11300.4|11308|11302|11308|11302|11305.1|11299.1|0
1621973400000|2021-05-25 20:10:00|11308.1|11302.1|11305.8|11299.8|11308.5|11302.5|11305.3|11299.3|0
1621973700000|2021-05-25 20:15:00|11305.7|11299.7|11306.4|11300.4|11306.6|11300.6|11305.3|11299.3|0
1621974000000|2021-05-25 20:20:00|11306.2|11300.2|11306.6|11300.6|11306.6|11300.6|11306.2|11300.2|0
1621974300000|2021-05-25 20:25:00|11306.4|11300.4|11307.1|11301.1|11307.1|11301.1|11306.4|11300.4|0
1621974600000|2021-05-25 20:30:00|11307.4|11301.4|11308.4|11302.4|11308.8|11302.8|11306.6|11300.6|0
1621974900000|2021-05-25 20:35:00|11308.8|11302.8|11308.8|11302.8|11310.8|11304.8|11308.4|11302.4|0
1621975200000|2021-05-25 20:40:00|11308.9|11302.9|11308.8|11302.8|11309.4|11303.4|11308.4|11302.4|0
1621975500000|2021-05-25 20:45:00|11308.7|11302.7|11308.4|11302.4|11308.8|11302.8|11308.4|11302.4|0
1621975800000|2021-05-25 20:50:00|11308.8|11302.8|11309.4|11303.4|11309.9|11303.9|11308.4|11302.4|0
1621976100000|2021-05-25 20:55:00|11308.8|11302.8|11312.3|11306.3|11312.8|11306.8|11308.4|11302.4|0
1621976400000|2021-05-25 21:00:00|11312.2|11306.2|11312|11306|11312.5|11306.5|11311.8|11305.8|0
1621977000000|2021-05-25 21:10:00|11311.6|11305.6|11311.8|11305.8|11312|11306|11311.6|11305.6|0
1621977900000|2021-05-25 21:25:00|11311.6|11305.6|11311.6|11305.6|11311.8|11305.8|11311.6|11305.6|0
1621978200000|2021-05-25 21:30:00|11311.8|11305.8|11311.2|11305.2|11312.2|11306.2|11310.3|11304.3|0
1621978500000|2021-05-25 21:35:00|11311.4|11305.4|11311.4|11305.4|11311.7|11305.7|11311.4|11305.4|0
1621978800000|2021-05-25 21:40:00|11311.2|11305.2|11311.2|11305.2|11311.6|11305.6|11311.2|11305.2|0
1621979100000|2021-05-25 21:45:00|11311|11305|11310.6|11304.6|11311.4|11305.4|11310.4|11304.4|0
1621979400000|2021-05-25 21:50:00|11310.8|11304.8|11311|11305|11311|11305|11310.8|11304.8|0
1621979700000|2021-05-25 21:55:00|11310.8|11304.8|11311.4|11305.4|11312.1|11306.1|11310.8|11304.8|0
1621980000000|2021-05-25 22:00:00|11311.3|11305.3|11314|11308|11315.5|11309.5|11310.4|11304.4|0
1621980300000|2021-05-25 22:05:00|11314.4|11308.4|11313.3|11307.3|11314.4|11308.4|11311.5|11305.5|0
1621980600000|2021-05-25 22:10:00|11313.1|11307.1|11312.4|11306.4|11314.9|11308.9|11312.4|11306.4|0
1621980900000|2021-05-25 22:15:00|11312.3|11306.3|11313.3|11307.3|11313.3|11307.3|11312|11306|0
1621981200000|2021-05-25 22:20:00|11313.4|11307.4|11315.8|11309.8|11317.3|11311.3|11313.4|11307.4|0
1621981500000|2021-05-25 22:25:00|11316|11310|11316.2|11310.2|11316.7|11310.7|11315.8|11309.8|0
1621981800000|2021-05-25 22:30:00|11316.3|11310.3|11318.2|11312.2|11318.4|11312.4|11316.2|11310.2|0
1621982100000|2021-05-25 22:35:00|11318.3|11312.3|11320.2|11314.2|11321.6|11315.6|11318.2|11312.2|0
1621982400000|2021-05-25 22:40:00|11320.4|11314.4|11320.8|11314.8|11321.7|11315.7|11320.1|11314.1|0
1621982700000|2021-05-25 22:45:00|11321.2|11315.2|11320.5|11314.5|11321.7|11315.7|11319.6|11313.6|0
1621983000000|2021-05-25 22:50:00|11320.3|11314.3|11320.5|11314.5|11321|11315|11320.1|11314.1|0
1621983300000|2021-05-25 22:55:00|11320.3|11314.3|11321.9|11315.9|11323.4|11317.4|11319.6|11313.6|0
1621983600000|2021-05-25 23:00:00|11322.5|11316.5|11319.6|11313.6|11322.5|11316.5|11319.6|11313.6|0
1621983900000|2021-05-25 23:05:00|11319.7|11313.7|11320.4|11314.4|11321.4|11315.4|11319.6|11313.6|0
1621984200000|2021-05-25 23:10:00|11320.5|11314.5|11320.4|11314.4|11320.8|11314.8|11319.5|11313.5|0
1621984500000|2021-05-25 23:15:00|11320.3|11314.3|11318.9|11312.9|11320.3|11314.3|11318.4|11312.4|0
1621984800000|2021-05-25 23:20:00|11319.3|11313.3|11318.9|11312.9|11319.5|11313.5|11318.9|11312.9|0
1621985100000|2021-05-25 23:25:00|11319.3|11313.3|11318.4|11312.4|11319.5|11313.5|11318.4|11312.4|0
1621985400000|2021-05-25 23:30:00|11318.3|11312.3|11320.4|11314.4|11320.8|11314.8|11318|11312|0
1621985700000|2021-05-25 23:35:00|11320.5|11314.5|11320.4|11314.4|11321.1|11315.1|11319.5|11313.5|0
1621986000000|2021-05-25 23:40:00|11320.5|11314.5|11320.4|11314.4|11321.3|11315.3|11319.9|11313.9|0
1621986300000|2021-05-25 23:45:00|11320.5|11314.5|11318.9|11312.9|11320.8|11314.8|11318|11312|0
1621986600000|2021-05-25 23:50:00|11318.8|11312.8|11319.9|11313.9|11320.4|11314.4|11318.4|11312.4|0
1621986900000|2021-05-25 23:55:00|11320|11314|11321.3|11315.3|11321.3|11315.3|11319.9|11313.9|0
1621987200000|2021-05-26 00:00:00|11321.2|11315.2|11324.2|11318.2|11324.8|11318.8|11318.4|11312.4|0
1621987500000|2021-05-26 00:05:00|11324.1|11318.1|11328.2|11322.2|11328.6|11322.6|11323.3|11317.3|0
1621987800000|2021-05-26 00:10:00|11328.4|11322.4|11324|11318|11328.6|11322.6|11324|11318|0
1621988100000|2021-05-26 00:15:00|11323.6|11317.6|11326.3|11320.3|11330.1|11324.1|11323.4|11317.4|0
1621988400000|2021-05-26 00:20:00|11325.9|11319.9|11326.3|11320.3|11328.4|11322.4|11324.2|11318.2|0
1621988700000|2021-05-26 00:25:00|11326.2|11320.2|11326.3|11320.3|11328.3|11322.3|11324.2|11318.2|0
1621989000000|2021-05-26 00:30:00|11326.2|11320.2|11326.2|11320.2|11326.3|11320.3|11324.2|11318.2|0
1621989300000|2021-05-26 00:35:00|11326.3|11320.3|11326.3|11320.3|11326.4|11320.4|11326.2|11320.2|0
1621989600000|2021-05-26 00:40:00|11327|11321|11330.3|11324.3|11334.4|11328.4|11327|11321|0
1621989900000|2021-05-26 00:45:00|11330.4|11324.4|11332.2|11326.2|11334.4|11328.4|11330.4|11324.4|0
1621990200000|2021-05-26 00:50:00|11332.9|11326.9|11333.2|11327.2|11334.3|11328.3|11332.1|11326.1|0
1621990500000|2021-05-26 00:55:00|11333.5|11327.5|11332.1|11326.1|11334.2|11328.2|11332.1|11326.1|0
1621990800000|2021-05-26 01:00:00|11332.2|11326.2|11332.2|11326.2|11334.2|11328.2|11330.1|11324.1|0
1621991100000|2021-05-26 01:05:00|11332.1|11326.1|11330|11324|11332.2|11326.2|11327.9|11321.9|0
1621991400000|2021-05-26 01:10:00|11329.7|11323.7|11329.9|11323.9|11330.1|11324.1|11327.9|11321.9|0
1621991700000|2021-05-26 01:15:00|11328.9|11322.9|11327.9|11321.9|11330|11324|11327.8|11321.8|0
1621992000000|2021-05-26 01:20:00|11328|11322|11330|11324|11330|11324|11327.9|11321.9|0
1621992300000|2021-05-26 01:25:00|11329.9|11323.9|11330.1|11324.1|11332.1|11326.1|11328|11322|0
1621992600000|2021-05-26 01:30:00|11330|11324|11330|11324|11332.1|11326.1|11327.9|11321.9|0
1621992900000|2021-05-26 01:35:00|11330.4|11324.4|11334.2|11328.2|11334.3|11328.3|11330|11324|0
1621993200000|2021-05-26 01:40:00|11333.5|11327.5|11338.2|11332.2|11338.3|11332.3|11329.9|11323.9|0
1621993500000|2021-05-26 01:45:00|11338.3|11332.3|11334.1|11328.1|11338.4|11332.4|11334|11328|0
1621993800000|2021-05-26 01:50:00|11334|11328|11334.2|11328.2|11336.2|11330.2|11332|11326|0
1621994100000|2021-05-26 01:55:00|11334.1|11328.1|11331.9|11325.9|11334.1|11328.1|11331.9|11325.9|0
1621994400000|2021-05-26 02:00:00|11332|11326|11331.9|11325.9|11334|11328|11329.9|11323.9|0
1621994700000|2021-05-26 02:05:00|11331.5|11325.5|11332.1|11326.1|11332.1|11326.1|11329.9|11323.9|0
1621995000000|2021-05-26 02:10:00|11332|11326|11330|11324|11334.1|11328.1|11330|11324|0
1621995300000|2021-05-26 02:15:00|11330.7|11324.7|11332|11326|11332.1|11326.1|11330|11324|0
1621995600000|2021-05-26 02:20:00|11331.9|11325.9|11332|11326|11332|11326|11329.9|11323.9|0
1621995900000|2021-05-26 02:25:00|11331.9|11325.9|11330|11324|11334|11328|11329.9|11323.9|0
1621996200000|2021-05-26 02:30:00|11329.9|11323.9|11330.1|11324.1|11330.1|11324.1|11329.9|11323.9|0
1621996500000|2021-05-26 02:35:00|11330|11324|11330.2|11324.2|11332.3|11326.3|11330|11324|0
1621996800000|2021-05-26 02:40:00|11330.3|11324.3|11332.4|11326.4|11332.4|11326.4|11330.3|11324.3|0
1621997100000|2021-05-26 02:45:00|11332.3|11326.3|11330.2|11324.2|11332.4|11326.4|11330.2|11324.2|0
1621997400000|2021-05-26 02:50:00|11330.1|11324.1|11330.2|11324.2|11330.2|11324.2|11330.1|11324.1|0
1621997700000|2021-05-26 02:55:00|11330.9|11324.9|11332.3|11326.3|11332.3|11326.3|11330.2|11324.2|0
1621998000000|2021-05-26 03:00:00|11332.1|11326.1|11330.2|11324.2|11332.2|11326.2|11330.2|11324.2|0
1621998300000|2021-05-26 03:05:00|11332.2|11326.2|11332.1|11326.1|11332.2|11326.2|11330.1|11324.1|0
1621998600000|2021-05-26 03:10:00|11332.2|11326.2|11332.2|11326.2|11332.2|11326.2|11330.1|11324.1|0
1621998900000|2021-05-26 03:15:00|11332.1|11326.1|11334.3|11328.3|11334.3|11328.3|11330.2|11324.2|0
1621999200000|2021-05-26 03:20:00|11334.2|11328.2|11334.3|11328.3|11334.3|11328.3|11334.2|11328.2|0
1621999500000|2021-05-26 03:25:00|11334.2|11328.2|11334.1|11328.1|11336.2|11330.2|11334.1|11328.1|0
1621999800000|2021-05-26 03:30:00|11334.2|11328.2|11334.1|11328.1|11334.3|11328.3|11334.1|11328.1|0
1622000100000|2021-05-26 03:35:00|11334.2|11328.2|11334.1|11328.1|11334.2|11328.2|11332.1|11326.1|0
1622000400000|2021-05-26 03:40:00|11332.2|11326.2|11334.1|11328.1|11334.1|11328.1|11332.1|11326.1|0
1622000700000|2021-05-26 03:45:00|11335.6|11329.6|11337.5|11331.5|11337.6|11331.6|11335.6|11329.6|0
1622001000000|2021-05-26 03:50:00|11337.6|11331.6|11335.6|11329.6|11337.6|11331.6|11335.5|11329.5|0
1622001300000|2021-05-26 03:55:00|11335.5|11329.5|11335.5|11329.5|11335.5|11329.5|11333.5|11327.5|0
1622001600000|2021-05-26 04:00:00|11335.4|11329.4|11333.5|11327.5|11335.5|11329.5|11333.4|11327.4|0
1622001900000|2021-05-26 04:05:00|11333.4|11327.4|11333.4|11327.4|11333.5|11327.5|11332.4|11326.4|0
1622002200000|2021-05-26 04:10:00|11333.3|11327.3|11333.4|11327.4|11333.4|11327.4|11331.4|11325.4|0
1622002500000|2021-05-26 04:15:00|11333.3|11327.3|11333.5|11327.5|11333.5|11327.5|11333.3|11327.3|0
1622002800000|2021-05-26 04:20:00|11334.2|11328.2|11335.5|11329.5|11335.5|11329.5|11334.2|11328.2|0
1622003100000|2021-05-26 04:25:00|11335.4|11329.4|11335.6|11329.6|11335.6|11329.6|11333.5|11327.5|0
1622003400000|2021-05-26 04:30:00|11334.9|11328.9|11331.4|11325.4|11334.9|11328.9|11331.4|11325.4|0
1622003700000|2021-05-26 04:35:00|11331.5|11325.5|11331.5|11325.5|11331.5|11325.5|11331.5|11325.5|0
1622004000000|2021-05-26 04:40:00|11331.4|11325.4|11331.4|11325.4|11333.5|11327.5|11331.4|11325.4|0
1622004300000|2021-05-26 04:45:00|11331.5|11325.5|11333.4|11327.4|11333.5|11327.5|11331.4|11325.4|0
1622004600000|2021-05-26 04:50:00|11333.5|11327.5|11333.5|11327.5|11333.5|11327.5|11333.4|11327.4|0
1622004900000|2021-05-26 04:55:00|11333.4|11327.4|11333.4|11327.4|11333.4|11327.4|11333.4|11327.4|0
1622005200000|2021-05-26 05:00:00|11332.7|11326.7|11333.9|11327.9|11334|11328|11331.4|11325.4|0
1622005500000|2021-05-26 05:05:00|11333.6|11327.6|11336.2|11330.2|11336.2|11330.2|11332.9|11326.9|0
1622005800000|2021-05-26 05:10:00|11336.1|11330.1|11336.1|11330.1|11336.2|11330.2|11336.1|11330.1|0
1622006100000|2021-05-26 05:15:00|11336.2|11330.2|11334.1|11328.1|11336.2|11330.2|11334.1|11328.1|0
1622006400000|2021-05-26 05:20:00|11334.2|11328.2|11332.1|11326.1|11334.3|11328.3|11332.1|11326.1|0
1622006700000|2021-05-26 05:25:00|11332.2|11326.2|11334.2|11328.2|11334.2|11328.2|11332.1|11326.1|0
1622007000000|2021-05-26 05:30:00|11334.9|11328.9|11334.2|11328.2|11336.2|11330.2|11334.1|11328.1|0
1622007300000|2021-05-26 05:35:00|11334.1|11328.1|11334.2|11328.2|11334.2|11328.2|11334.1|11328.1|0
1622007600000|2021-05-26 05:40:00|11334.1|11328.1|11334.3|11328.3|11334.3|11328.3|11334.1|11328.1|0
1622007900000|2021-05-26 05:45:00|11334.2|11328.2|11332.3|11326.3|11334.3|11328.3|11332.2|11326.2|0
1622008200000|2021-05-26 05:50:00|11332.4|11326.4|11332.3|11326.3|11332.4|11326.4|11332.3|11326.3|0
1622008500000|2021-05-26 05:55:00|11330.4|11324.4|11332.2|11326.2|11332.3|11326.3|11330.2|11324.2|0
1622008800000|2021-05-26 06:00:00|11327.2|11325.2|11305.2|11303.2|11327.7|11325.7|11305.2|11303.2|84
1622009100000|2021-05-26 06:05:00|11305.7|11303.7|11310.7|11308.7|11310.7|11308.7|11303.2|11301.2|80
1622009400000|2021-05-26 06:10:00|11310.2|11308.2|11315.2|11313.2|11316.2|11314.2|11310.2|11308.2|82
1622009700000|2021-05-26 06:15:00|11315.7|11313.7|11314.2|11312.2|11316.7|11314.7|11313.2|11311.2|43
1622010000000|2021-05-26 06:20:00|11313.7|11311.7|11313.2|11311.2|11315.2|11313.2|11311.7|11309.7|19
1622010300000|2021-05-26 06:25:00|11313.7|11311.7|11316.2|11314.2|11317.2|11315.2|11313.2|11311.2|18
1622010600000|2021-05-26 06:30:00|11315.7|11313.7|11316.2|11314.2|11316.2|11314.2|11312.2|11310.2|29
1622010900000|2021-05-26 06:35:00|11316.7|11314.7|11320.2|11318.2|11320.2|11318.2|11316.7|11314.7|31
1622011200000|2021-05-26 06:40:00|11320.7|11318.7|11325.2|11323.2|11326.2|11324.2|11320.7|11318.7|54
1622011500000|2021-05-26 06:45:00|11325.7|11323.7|11329.2|11327.2|11329.7|11327.7|11325.2|11323.2|34
1622011800000|2021-05-26 06:50:00|11328.7|11326.7|11326.2|11324.2|11329.2|11327.2|11323.2|11321.2|52
1622012100000|2021-05-26 06:55:00|11325.7|11323.7|11317.7|11315.7|11327.2|11325.2|11317.7|11315.7|84
1622012400000|2021-05-26 07:00:00|11319.2|11317.2|11337.7|11335.7|11339.7|11337.7|11311.2|11309.2|817
1622012700000|2021-05-26 07:05:00|11337.2|11335.2|11346.2|11344.2|11347.2|11345.2|11335.2|11333.2|481
1622013000000|2021-05-26 07:10:00|11346.7|11344.7|11332.7|11330.7|11348.7|11346.7|11332.7|11330.7|321
1622013300000|2021-05-26 07:15:00|11333.2|11331.2|11338.7|11336.7|11341.7|11339.7|11333.2|11331.2|264
1622013600000|2021-05-26 07:20:00|11339.2|11337.2|11347.2|11345.2|11347.7|11345.7|11332.2|11330.2|293
1622013900000|2021-05-26 07:25:00|11346.7|11344.7|11342.2|11340.2|11346.7|11344.7|11339.2|11337.2|171
1622014200000|2021-05-26 07:30:00|11342.7|11340.7|11352.2|11350.2|11354.2|11352.2|11340.7|11338.7|330
1622014500000|2021-05-26 07:35:00|11352.7|11350.7|11353.2|11351.2|11353.7|11351.7|11348.2|11346.2|265
1622014800000|2021-05-26 07:40:00|11352.4|11350.4|11347.9|11345.9|11357.4|11355.4|11347.9|11345.9|301
1622015100000|2021-05-26 07:45:00|11348.4|11346.4|11349.9|11347.9|11351.4|11349.4|11344.4|11342.4|198
1622015400000|2021-05-26 07:50:00|11350.4|11348.4|11349.4|11347.4|11350.4|11348.4|11342.4|11340.4|100
1622015700000|2021-05-26 07:55:00|11349.9|11347.9|11355.9|11353.9|11357.9|11355.9|11348.9|11346.9|206
1622016000000|2021-05-26 08:00:00|11355.4|11353.4|11353.4|11351.4|11360.4|11358.4|11350.9|11348.9|155
1622016300000|2021-05-26 08:05:00|11353.9|11351.9|11362.9|11360.9|11363.9|11361.9|11353.9|11351.9|184
1622016600000|2021-05-26 08:10:00|11361.9|11359.9|11366.9|11364.9|11368.9|11366.9|11359.9|11357.9|245
1622016900000|2021-05-26 08:15:00|11367.4|11365.4|11367.9|11365.9|11369.9|11367.9|11364.4|11362.4|323
1622017200000|2021-05-26 08:20:00|11367.4|11365.4|11375.9|11373.9|11376.9|11374.9|11366.9|11364.9|169
1622017500000|2021-05-26 08:25:00|11376.4|11374.4|11375.4|11373.4|11381.9|11379.9|11374.9|11372.9|187
1622017800000|2021-05-26 08:30:00|11375.9|11373.9|11360.9|11358.9|11377.9|11375.9|11360.9|11358.9|353
1622018100000|2021-05-26 08:35:00|11361.4|11359.4|11358.9|11356.9|11363.9|11361.9|11355.9|11353.9|242
1622018400000|2021-05-26 08:40:00|11358.4|11356.4|11356.9|11354.9|11359.9|11357.9|11355.9|11353.9|139
1622018700000|2021-05-26 08:45:00|11357.4|11355.4|11359.4|11357.4|11359.9|11357.9|11356.4|11354.4|181
1622019000000|2021-05-26 08:50:00|11358.9|11356.9|11357.4|11355.4|11359.9|11357.9|11355.9|11353.9|152
1622019300000|2021-05-26 08:55:00|11356.9|11354.9|11357.9|11355.9|11360.9|11358.9|11356.4|11354.4|155
1622019600000|2021-05-26 09:00:00|11356.9|11354.9|11364.9|11362.9|11365.9|11363.9|11355.9|11353.9|152
1622019900000|2021-05-26 09:05:00|11365.4|11363.4|11366.9|11364.9|11369.9|11367.9|11363.9|11361.9|178
1622020200000|2021-05-26 09:10:00|11367.4|11365.4|11362.4|11360.4|11368.9|11366.9|11362.4|11360.4|133
1622020500000|2021-05-26 09:15:00|11362.9|11360.9|11367.4|11365.4|11368.9|11366.9|11361.9|11359.9|175
1622020800000|2021-05-26 09:20:00|11367.9|11365.9|11373.9|11371.9|11373.9|11371.9|11364.9|11362.9|149
1622021100000|2021-05-26 09:25:00|11373.4|11371.4|11364.9|11362.9|11373.9|11371.9|11364.9|11362.9|596
1622021400000|2021-05-26 09:30:00|11365.4|11363.4|11363.9|11361.9|11369.9|11367.9|11363.4|11361.4|116
1622021700000|2021-05-26 09:35:00|11364.4|11362.4|11367.4|11365.4|11367.9|11365.9|11363.9|11361.9|60
1622022000000|2021-05-26 09:40:00|11366.9|11364.9|11358.9|11356.9|11367.4|11365.4|11357.4|11355.4|192
1622022300000|2021-05-26 09:45:00|11359.4|11357.4|11352.4|11350.4|11360.9|11358.9|11352.4|11350.4|267
1622022600000|2021-05-26 09:50:00|11351.9|11349.9|11351.4|11349.4|11352.9|11350.9|11348.9|11346.9|143
1622022900000|2021-05-26 09:55:00|11350.9|11348.9|11341.9|11339.9|11350.9|11348.9|11339.4|11337.4|216
1622023200000|2021-05-26 10:00:00|11341.4|11339.4|11347.9|11345.9|11347.9|11345.9|11340.4|11338.4|160
1622023500000|2021-05-26 10:05:00|11348.4|11346.4|11343.9|11341.9|11349.4|11347.4|11341.9|11339.9|257
1622023800000|2021-05-26 10:10:00|11344.4|11342.4|11340.9|11338.9|11344.9|11342.9|11340.9|11338.9|103
1622024100000|2021-05-26 10:15:00|11341.4|11339.4|11338.4|11336.4|11342.9|11340.9|11338.4|11336.4|63
1622024400000|2021-05-26 10:20:00|11338.9|11336.9|11339.9|11337.9|11341.4|11339.4|11337.9|11335.9|55
1622024700000|2021-05-26 10:25:00|11340.4|11338.4|11341.4|11339.4|11344.9|11342.9|11339.9|11337.9|70
1622025000000|2021-05-26 10:30:00|11340.9|11338.9|11335.9|11333.9|11342.9|11340.9|11334.9|11332.9|79
1622025300000|2021-05-26 10:35:00|11334.9|11332.9|11338.4|11336.4|11338.9|11336.9|11334.9|11332.9|76
1622025600000|2021-05-26 10:40:00|11337.9|11335.9|11335.9|11333.9|11340.9|11338.9|11335.4|11333.4|63
1622025900000|2021-05-26 10:45:00|11335.4|11333.4|11336.9|11334.9|11337.9|11335.9|11331.9|11329.9|66
1622026200000|2021-05-26 10:50:00|11336.4|11334.4|11339.4|11337.4|11339.9|11337.9|11331.9|11329.9|65
1622026500000|2021-05-26 10:55:00|11339.9|11337.9|11333.4|11331.4|11339.9|11337.9|11332.9|11330.9|77
1622026800000|2021-05-26 11:00:00|11333.9|11331.9|11331.4|11329.4|11334.9|11332.9|11329.4|11327.4|101
1622027100000|2021-05-26 11:05:00|11330.9|11328.9|11329.9|11327.9|11332.9|11330.9|11327.9|11325.9|216
1622027400000|2021-05-26 11:10:00|11330.4|11328.4|11335.9|11333.9|11337.9|11335.9|11329.9|11327.9|143
1622027700000|2021-05-26 11:15:00|11336.4|11334.4|11337.9|11335.9|11339.4|11337.4|11335.9|11333.9|140
1622028000000|2021-05-26 11:20:00|11338.4|11336.4|11340.9|11338.9|11342.9|11340.9|11336.9|11334.9|82
1622028300000|2021-05-26 11:25:00|11340.4|11338.4|11338.4|11336.4|11342.9|11340.9|11336.9|11334.9|132
1622028600000|2021-05-26 11:30:00|11337.9|11335.9|11333.4|11331.4|11341.4|11339.4|11331.9|11329.9|240
1622028900000|2021-05-26 11:35:00|11332.9|11330.9|11332.4|11330.4|11335.9|11333.9|11329.9|11327.9|108
1622029200000|2021-05-26 11:40:00|11331.9|11329.9|11326.9|11324.9|11334.4|11332.4|11325.4|11323.4|144
1622029500000|2021-05-26 11:45:00|11326.4|11324.4|11326.4|11324.4|11329.9|11327.9|11325.4|11323.4|78
1622029800000|2021-05-26 11:50:00|11326.9|11324.9|11327.9|11325.9|11328.4|11326.4|11325.4|11323.4|59
1622030100000|2021-05-26 11:55:00|11327.4|11325.4|11321.4|11319.4|11328.9|11326.9|11321.4|11319.4|109
1622030400000|2021-05-26 12:00:00|11322.4|11320.4|11329.4|11327.4|11329.9|11327.9|11322.4|11320.4|147
1622030700000|2021-05-26 12:05:00|11329.9|11327.9|11328.9|11326.9|11333.4|11331.4|11327.4|11325.4|121
1622031000000|2021-05-26 12:10:00|11329.4|11327.4|11327.9|11325.9|11332.4|11330.4|11325.4|11323.4|150
1622031300000|2021-05-26 12:15:00|11327.4|11325.4|11335.4|11333.4|11335.4|11333.4|11325.4|11323.4|112
1622031600000|2021-05-26 12:20:00|11334.9|11332.9|11338.4|11336.4|11339.4|11337.4|11333.9|11331.9|90
1622031900000|2021-05-26 12:25:00|11338.9|11336.9|11346.4|11344.4|11347.4|11345.4|11338.4|11336.4|152
1622032200000|2021-05-26 12:30:00|11345.9|11343.9|11340.9|11338.9|11346.4|11344.4|11336.4|11334.4|164
1622032500000|2021-05-26 12:35:00|11341.4|11339.4|11340.4|11338.4|11343.9|11341.9|11338.9|11336.9|115
1622032800000|2021-05-26 12:40:00|11340.9|11338.9|11340.4|11338.4|11343.4|11341.4|11339.4|11337.4|116
1622033100000|2021-05-26 12:45:00|11339.9|11337.9|11345.4|11343.4|11345.4|11343.4|11339.4|11337.4|142
1622033400000|2021-05-26 12:50:00|11344.9|11342.9|11342.4|11340.4|11348.4|11346.4|11341.4|11339.4|226
1622033700000|2021-05-26 12:55:00|11342.9|11340.9|11343.4|11341.4|11347.4|11345.4|11340.4|11338.4|179
1622034000000|2021-05-26 13:00:00|11343.9|11341.9|11344.9|11342.9|11345.9|11343.9|11342.9|11340.9|140
1622034300000|2021-05-26 13:05:00|11345.4|11343.4|11337.9|11335.9|11345.4|11343.4|11337.9|11335.9|157
1622034600000|2021-05-26 13:10:00|11338.4|11336.4|11340.4|11338.4|11340.4|11338.4|11335.4|11333.4|136
1622034900000|2021-05-26 13:15:00|11339.9|11337.9|11337.9|11335.9|11340.4|11338.4|11336.4|11334.4|102
1622035200000|2021-05-26 13:20:00|11338.4|11336.4|11338.9|11336.9|11342.4|11340.4|11337.4|11335.4|98
1622035500000|2021-05-26 13:25:00|11338.4|11336.4|11335.4|11333.4|11344.9|11342.9|11335.4|11333.4|184
1622035800000|2021-05-26 13:30:00|11335.9|11333.9|11347.4|11345.4|11350.4|11348.4|11335.4|11333.4|474
1622036100000|2021-05-26 13:35:00|11346.9|11344.9|11335.4|11333.4|11346.9|11344.9|11332.9|11330.9|286
1622036400000|2021-05-26 13:40:00|11334.9|11332.9|11333.9|11331.9|11338.9|11336.9|11331.9|11329.9|148
1622036700000|2021-05-26 13:45:00|11334.4|11332.4|11314.4|11312.4|11337.4|11335.4|11311.9|11309.9|500
1622037000000|2021-05-26 13:50:00|11313.9|11311.9|11315.4|11313.4|11318.4|11316.4|11310.4|11308.4|338
1622037300000|2021-05-26 13:55:00|11314.9|11312.9|11321.4|11319.4|11321.4|11319.4|11310.4|11308.4|425
1622037600000|2021-05-26 14:00:00|11321.9|11319.9|11333.4|11331.4|11335.4|11333.4|11320.4|11318.4|608
1622037900000|2021-05-26 14:05:00|11332.4|11330.4|11340.4|11338.4|11340.4|11338.4|11327.4|11325.4|429
1622038200000|2021-05-26 14:10:00|11340.6|11338.6|11343.6|11341.6|11344.1|11342.1|11337.6|11335.6|229
1622038500000|2021-05-26 14:15:00|11344.1|11342.1|11342.6|11340.6|11346.6|11344.6|11340.6|11338.6|476
1622038800000|2021-05-26 14:20:00|11342.1|11340.1|11341.1|11339.1|11342.6|11340.6|11335.6|11333.6|324
1622039100000|2021-05-26 14:25:00|11341.6|11339.6|11335.6|11333.6|11342.1|11340.1|11335.1|11333.1|252
1622039400000|2021-05-26 14:30:00|11336.1|11334.1|11335.6|11333.6|11341.6|11339.6|11335.1|11333.1|192
1622039700000|2021-05-26 14:35:00|11335.1|11333.1|11329.6|11327.6|11335.6|11333.6|11325.6|11323.6|306
1622040000000|2021-05-26 14:40:00|11329.1|11327.1|11329.6|11327.6|11330.6|11328.6|11324.6|11322.6|201
1622040300000|2021-05-26 14:45:00|11329.1|11327.1|11328.6|11326.6|11331.6|11329.6|11328.6|11326.6|196
1622040600000|2021-05-26 14:50:00|11329.1|11327.1|11333.6|11331.6|11334.6|11332.6|11327.6|11325.6|201
1622040900000|2021-05-26 14:55:00|11333.1|11331.1|11341.6|11339.6|11341.6|11339.6|11333.1|11331.1|327
1622041200000|2021-05-26 15:00:00|11342.1|11340.1|11340.6|11338.6|11347.6|11345.6|11340.6|11338.6|322
1622041500000|2021-05-26 15:05:00|11341.1|11339.1|11345.6|11343.6|11346.1|11344.1|11340.6|11338.6|174
1622041800000|2021-05-26 15:10:00|11346.6|11344.6|11342.6|11340.6|11346.6|11344.6|11342.1|11340.1|267
1622042100000|2021-05-26 15:15:00|11343.1|11341.1|11351.6|11349.6|11352.6|11350.6|11340.6|11338.6|864
1622042400000|2021-05-26 15:20:00|11352.1|11350.1|11354.1|11352.1|11355.1|11353.1|11350.1|11348.1|500
1622042700000|2021-05-26 15:25:00|11354.6|11352.6|11354.6|11352.6|11357.6|11355.6|11351.1|11349.1|1223
1622043000000|2021-05-26 15:30:00|11354.1|11352.1|11351.6|11349.6|11354.6|11352.6|11343.6|11341.6|841
1622043300000|2021-05-26 15:35:00|11352.1|11350.1|11355.6|11353.6|11358.6|11356.6|11352.1|11350.1|260
1622043600000|2021-05-26 15:40:00|11355.1|11353.1|11352.6|11350.6|11355.1|11353.1|11349.1|11347.1|98
1622043900000|2021-05-26 15:45:00|11352.1|11350.1|11360.6|11358.6|11360.6|11358.6|11352.1|11350.1|42
1622044200000|2021-05-26 15:50:00|11361.1|11359.1|11363.6|11361.6|11363.6|11361.6|11360.1|11358.1|62
1622044500000|2021-05-26 15:55:00|11363.1|11361.1|11361.6|11359.6|11364.6|11362.6|11361.6|11359.6|57
1622044800000|2021-05-26 16:00:00|11362.6|11360.6|11366.6|11364.6|11367.1|11365.1|11361.6|11359.6|97
1622045100000|2021-05-26 16:05:00|11367.1|11365.1|11372.6|11370.6|11373.1|11371.1|11365.6|11363.6|87
1622045400000|2021-05-26 16:10:00|11371.6|11369.6|11372.1|11370.1|11372.6|11370.6|11370.1|11368.1|79
1622045700000|2021-05-26 16:15:00|11371.6|11369.6|11365.1|11363.1|11371.6|11369.6|11365.1|11363.1|25
1622046000000|2021-05-26 16:20:00|11365.6|11363.6|11364.1|11362.1|11365.6|11363.6|11362.1|11360.1|14
1622046300000|2021-05-26 16:25:00|11363.6|11361.6|11366.6|11364.6|11367.6|11365.6|11363.6|11361.6|8
1622046600000|2021-05-26 16:30:00|11366.1|11364.1|11364.6|11362.6|11366.1|11364.1|11364.6|11362.6|10
1622046900000|2021-05-26 16:35:00|11364.1|11362.1|11362.6|11360.6|11364.1|11362.1|11361.6|11359.6|17
1622047200000|2021-05-26 16:40:00|11363.1|11361.1|11362.1|11360.1|11363.6|11361.6|11359.6|11357.6|22
1622047500000|2021-05-26 16:45:00|11361.6|11359.6|11362.1|11360.1|11362.6|11360.6|11360.6|11358.6|2
1622047800000|2021-05-26 16:50:00|11361.6|11359.6|11361.6|11359.6|11362.6|11360.6|11360.6|11358.6|4
1622048100000|2021-05-26 16:55:00|11362.6|11360.6|11363.1|11361.1|11363.6|11361.6|11362.1|11360.1|13
1622048400000|2021-05-26 17:00:00|11363.6|11361.6|11361.6|11359.6|11364.6|11362.6|11360.6|11358.6|26
1622048700000|2021-05-26 17:05:00|11362.1|11360.1|11357.6|11355.6|11363.1|11361.1|11355.6|11353.6|26
1622049000000|2021-05-26 17:10:00|11358.1|11356.1|11360.1|11358.1|11363.1|11361.1|11358.1|11356.1|13
1622049300000|2021-05-26 17:15:00|11359.6|11357.6|11362.6|11360.6|11363.6|11361.6|11358.6|11356.6|12
1622049600000|2021-05-26 17:20:00|11363.1|11361.1|11363.1|11361.1|11365.6|11363.6|11362.1|11360.1|6
1622049900000|2021-05-26 17:25:00|11362.6|11360.6|11364.6|11362.6|11366.6|11364.6|11362.6|11360.6|6
1622050200000|2021-05-26 17:30:00|11364.1|11362.1|11361.6|11359.6|11364.1|11362.1|11361.1|11359.1|3
1622050500000|2021-05-26 17:35:00|11362.1|11360.1|11360.6|11358.6|11362.6|11360.6|11358.6|11356.6|8
1622050800000|2021-05-26 17:40:00|11360.1|11358.1|11362.1|11360.1|11362.1|11360.1|11358.6|11356.6|13
1622051100000|2021-05-26 17:45:00|11362.6|11360.6|11364.1|11362.1|11364.6|11362.6|11360.6|11358.6|30
1622051400000|2021-05-26 17:50:00|11364.6|11362.6|11364.6|11362.6|11365.1|11363.1|11362.1|11360.1|29
1622051700000|2021-05-26 17:55:00|11364.1|11362.1|11363.6|11361.6|11366.1|11364.1|11363.6|11361.6|17
1622052000000|2021-05-26 18:00:00|11364.1|11362.1|11364.1|11362.1|11365.6|11363.6|11363.6|11361.6|15
1622052300000|2021-05-26 18:05:00|11363.6|11361.6|11366.6|11364.6|11366.6|11364.6|11363.6|11361.6|16
1622052600000|2021-05-26 18:10:00|11367.6|11365.6|11369.1|11367.1|11369.1|11367.1|11366.1|11364.1|6
1622052900000|2021-05-26 18:15:00|11368.6|11366.6|11373.1|11371.1|11373.1|11371.1|11368.1|11366.1|5
1622053200000|2021-05-26 18:20:00|11372.6|11370.6|11371.6|11369.6|11374.1|11372.1|11370.6|11368.6|18
1622053500000|2021-05-26 18:25:00|11371.1|11369.1|11372.1|11370.1|11372.1|11370.1|11370.6|11368.6|2
1622053800000|2021-05-26 18:30:00|11371.6|11369.6|11370.6|11368.6|11372.6|11370.6|11369.6|11367.6|13
1622054100000|2021-05-26 18:35:00|11370.1|11368.1|11371.6|11369.6|11372.1|11370.1|11370.1|11368.1|4
1622054400000|2021-05-26 18:40:00|11372.1|11370.1|11372.1|11370.1|11372.6|11370.6|11371.1|11369.1|8
1622054700000|2021-05-26 18:45:00|11371.6|11369.6|11372.6|11370.6|11372.6|11370.6|11371.6|11369.6|1
1622055000000|2021-05-26 18:50:00|11372.1|11370.1|11369.6|11367.6|11372.6|11370.6|11369.1|11367.1|12
1622055300000|2021-05-26 18:55:00|11370.1|11368.1|11367.6|11365.6|11370.1|11368.1|11367.6|11365.6|3
1622055600000|2021-05-26 19:00:00|11368.1|11366.1|11367.1|11365.1|11369.1|11367.1|11366.6|11364.6|8
1622055900000|2021-05-26 19:05:00|11366.6|11364.6|11364.1|11362.1|11368.1|11366.1|11363.1|11361.1|8
1622056200000|2021-05-26 19:10:00|11363.6|11361.6|11359.6|11357.6|11364.1|11362.1|11358.1|11356.1|89
1622056500000|2021-05-26 19:15:00|11360.6|11358.6|11362.6|11360.6|11362.6|11360.6|11360.6|11358.6|13
1622056800000|2021-05-26 19:20:00|11363.1|11361.1|11367.1|11365.1|11367.6|11365.6|11363.1|11361.1|16
1622057100000|2021-05-26 19:25:00|11367.6|11365.6|11368.1|11366.1|11369.6|11367.6|11366.6|11364.6|15
1622057400000|2021-05-26 19:30:00|11368.6|11366.6|11366.1|11364.1|11369.6|11367.6|11365.1|11363.1|12
1622057700000|2021-05-26 19:35:00|11365.6|11363.6|11371.6|11369.6|11371.6|11369.6|11365.6|11363.6|17
1622058000000|2021-05-26 19:40:00|11371.1|11369.1|11372.1|11370.1|11374.6|11372.6|11370.1|11368.1|22
1622058300000|2021-05-26 19:45:00|11372.6|11370.6|11359.6|11357.6|11374.6|11372.6|11359.6|11357.6|41
1622058600000|2021-05-26 19:50:00|11360.1|11358.1|11364.6|11362.6|11367.1|11365.1|11359.1|11357.1|28
1622058900000|2021-05-26 19:55:00|11364.1|11362.1|11370.4|11364.4|11370.5|11367.6|11361.1|11359.1|37
1622059200000|2021-05-26 20:00:00|11370.3|11364.3|11366.6|11360.6|11370.4|11364.4|11365.8|11359.8|0
1622059500000|2021-05-26 20:05:00|11366.7|11360.7|11368.1|11362.1|11368.6|11362.6|11366.1|11360.1|0
1622059800000|2021-05-26 20:10:00|11367.7|11361.7|11367.8|11361.8|11368.4|11362.4|11367.5|11361.5|0
1622060100000|2021-05-26 20:15:00|11368|11362|11368.4|11362.4|11368.4|11362.4|11368|11362|0
1622060400000|2021-05-26 20:20:00|11368.2|11362.2|11368.6|11362.6|11368.8|11362.8|11367.6|11361.6|0
1622060700000|2021-05-26 20:25:00|11368.4|11362.4|11368.6|11362.6|11368.6|11362.6|11368.4|11362.4|0
1622061000000|2021-05-26 20:30:00|11368.5|11362.5|11368.4|11362.4|11369.3|11363.3|11367.5|11361.5|0
1622061300000|2021-05-26 20:35:00|11368.5|11362.5|11368.1|11362.1|11369|11363|11368.1|11362.1|0
1622061600000|2021-05-26 20:40:00|11368.5|11362.5|11368.3|11362.3|11368.7|11362.7|11367.8|11361.8|0
1622061900000|2021-05-26 20:45:00|11368.2|11362.2|11367.8|11361.8|11368.7|11362.7|11367.8|11361.8|0
1622062200000|2021-05-26 20:50:00|11367.9|11361.9|11368.4|11362.4|11368.4|11362.4|11367.8|11361.8|0
1622062500000|2021-05-26 20:55:00|11368.3|11362.3|11368|11362|11368.8|11362.8|11367.9|11361.9|0
1622062800000|2021-05-26 21:00:00|11368.2|11362.2|11368.2|11362.2|11368.4|11362.4|11368|11362|0
1622063100000|2021-05-26 21:05:00|11368|11362|11368.2|11362.2|11368.2|11362.2|11368|11362|0
1622063700000|2021-05-26 21:15:00|11368|11362|11367.4|11361.4|11368|11362|11367.4|11361.4|0
1622064000000|2021-05-26 21:20:00|11367.2|11361.2|11367.8|11361.8|11367.8|11361.8|11367.2|11361.2|0
1622064900000|2021-05-26 21:35:00|11367.6|11361.6|11367.8|11361.8|11367.8|11361.8|11367.6|11361.6|0
1622065200000|2021-05-26 21:40:00|11367.6|11361.6|11367.6|11361.6|11367.8|11361.8|11367.4|11361.4|0
1622065500000|2021-05-26 21:45:00|11367.4|11361.4|11367.6|11361.6|11367.8|11361.8|11367.4|11361.4|0
1622066100000|2021-05-26 21:55:00|11367.8|11361.8|11367.8|11361.8|11367.8|11361.8|11367.8|11361.8|0
1622066400000|2021-05-26 22:00:00|11367.6|11361.6|11372.4|11366.4|11373.5|11367.5|11367.4|11361.4|0
1622066700000|2021-05-26 22:05:00|11372.3|11366.3|11369.9|11363.9|11372.3|11366.3|11369.9|11363.9|0
1622067000000|2021-05-26 22:10:00|11370|11364|11371.5|11365.5|11372.4|11366.4|11370|11364|0
1622067300000|2021-05-26 22:15:00|11371.7|11365.7|11372.9|11366.9|11372.9|11366.9|11370.6|11364.6|0
1622067600000|2021-05-26 22:20:00|11373.3|11367.3|11372.9|11366.9|11373.5|11367.5|11372.4|11366.4|0
1622067900000|2021-05-26 22:25:00|11373.5|11367.5|11373|11367|11374.5|11368.5|11373|11367|0
1622068200000|2021-05-26 22:30:00|11372.8|11366.8|11370.5|11364.5|11372.8|11366.8|11370.1|11364.1|0
1622068500000|2021-05-26 22:35:00|11370.6|11364.6|11368.7|11362.7|11371.2|11365.2|11368.7|11362.7|0
1622068800000|2021-05-26 22:40:00|11368.6|11362.6|11369.2|11363.2|11369.6|11363.6|11367.8|11361.8|0
1622069100000|2021-05-26 22:45:00|11369.1|11363.1|11368.3|11362.3|11369.6|11363.6|11368.3|11362.3|0
1622069400000|2021-05-26 22:50:00|11368.5|11362.5|11368.3|11362.3|11368.7|11362.7|11367.8|11361.8|0
1622069700000|2021-05-26 22:55:00|11368.7|11362.7|11367.2|11361.2|11368.7|11362.7|11366.7|11360.7|0
1622070000000|2021-05-26 23:00:00|11367.1|11361.1|11365.8|11359.8|11367.4|11361.4|11365.4|11359.4|0
1622070300000|2021-05-26 23:05:00|11365.9|11359.9|11364.3|11358.3|11366.3|11360.3|11364.3|11358.3|0
1622070600000|2021-05-26 23:10:00|11364.2|11358.2|11365.4|11359.4|11366.3|11360.3|11363.3|11357.3|0
1622070900000|2021-05-26 23:15:00|11365.6|11359.6|11364.3|11358.3|11365.8|11359.8|11363.8|11357.8|0
1622071200000|2021-05-26 23:20:00|11364.2|11358.2|11366.2|11360.2|11366.9|11360.9|11363.7|11357.7|0
1622071500000|2021-05-26 23:25:00|11366.1|11360.1|11366.9|11360.9|11366.9|11360.9|11365.5|11359.5|0
1622071800000|2021-05-26 23:30:00|11366.8|11360.8|11366.4|11360.4|11366.9|11360.9|11365.9|11359.9|0
1622072100000|2021-05-26 23:35:00|11366.6|11360.6|11365.9|11359.9|11366.9|11360.9|11365.5|11359.5|0
1622072400000|2021-05-26 23:40:00|11365.5|11359.5|11364.8|11358.8|11365.9|11359.9|11364.8|11358.8|0
1622072700000|2021-05-26 23:45:00|11364.9|11358.9|11363.9|11357.9|11365.5|11359.5|11363.3|11357.3|0
1622073000000|2021-05-26 23:50:00|11363.7|11357.7|11366.4|11360.4|11366.9|11360.9|11363|11357|0
1622073300000|2021-05-26 23:55:00|11366.6|11360.6|11367.8|11361.8|11367.8|11361.8|11365.9|11359.9|0
1622073600000|2021-05-27 00:00:00|11367.7|11361.7|11368.4|11362.4|11370.2|11364.2|11365.9|11359.9|0
1622073900000|2021-05-27 00:05:00|11368|11362|11366.4|11360.4|11368.9|11362.9|11366.4|11360.4|0
1622074200000|2021-05-27 00:10:00|11366.2|11360.2|11367.3|11361.3|11368.9|11362.9|11365.5|11359.5|0
1622074500000|2021-05-27 00:15:00|11367.1|11361.1|11365.4|11359.4|11369.6|11363.6|11363.6|11357.6|0
1622074800000|2021-05-27 00:20:00|11365.3|11359.3|11369.5|11363.5|11369.5|11363.5|11365.3|11359.3|0
1622075100000|2021-05-27 00:25:00|11368.8|11362.8|11367.5|11361.5|11369.6|11363.6|11367.5|11361.5|0
1622075400000|2021-05-27 00:30:00|11367.9|11361.9|11369.5|11363.5|11369.5|11363.5|11367.5|11361.5|0
1622075700000|2021-05-27 00:35:00|11369.4|11363.4|11369.3|11363.3|11369.5|11363.5|11367.3|11361.3|0
1622076000000|2021-05-27 00:40:00|11368.6|11362.6|11364.9|11358.9|11368.6|11362.6|11360.7|11354.7|0
1622076300000|2021-05-27 00:45:00|11364.8|11358.8|11364.9|11358.9|11364.9|11358.9|11360.8|11354.8|0
1622076600000|2021-05-27 00:50:00|11364.2|11358.2|11365|11359|11365.1|11359.1|11360.8|11354.8|0
1622076900000|2021-05-27 00:55:00|11364.7|11358.7|11367.2|11361.2|11367.2|11361.2|11363|11357|0
1622077200000|2021-05-27 01:00:00|11367.1|11361.1|11367.1|11361.1|11369.2|11363.2|11365|11359|0
1622077500000|2021-05-27 01:05:00|11367|11361|11360.8|11354.8|11369.2|11363.2|11358.5|11352.5|0
1622077800000|2021-05-27 01:10:00|11360.7|11354.7|11358.5|11352.5|11360.8|11354.8|11356.4|11350.4|0
1622078100000|2021-05-27 01:15:00|11358.4|11352.4|11358.3|11352.3|11360.6|11354.6|11356.3|11350.3|0
1622078400000|2021-05-27 01:20:00|11358.2|11352.2|11358.1|11352.1|11358.2|11352.2|11356|11350|0
1622078700000|2021-05-27 01:25:00|11357.4|11351.4|11362.2|11356.2|11362.2|11356.2|11356.1|11350.1|0
1622079000000|2021-05-27 01:30:00|11362.1|11356.1|11360|11354|11362.1|11356.1|11357.9|11351.9|0
1622079300000|2021-05-27 01:35:00|11358|11352|11353.8|11347.8|11358.1|11352.1|11353.7|11347.7|0
1622079600000|2021-05-27 01:40:00|11354.2|11348.2|11353.9|11347.9|11358.1|11352.1|11353.8|11347.8|0
1622079900000|2021-05-27 01:45:00|11354|11348|11356.1|11350.1|11356.1|11350.1|11351.9|11345.9|0
1622080200000|2021-05-27 01:50:00|11355.7|11349.7|11357.7|11351.7|11357.8|11351.8|11353.7|11347.7|0
1622080500000|2021-05-27 01:55:00|11357.8|11351.8|11360.1|11354.1|11360.1|11354.1|11355.8|11349.8|0
1622080800000|2021-05-27 02:00:00|11359.4|11353.4|11358|11352|11360|11354|11358|11352|0
1622081100000|2021-05-27 02:05:00|11358.1|11352.1|11362.1|11356.1|11362.1|11356.1|11358.1|11352.1|0
1622081400000|2021-05-27 02:10:00|11362.8|11356.8|11362.1|11356.1|11364.1|11358.1|11362|11356|0
1622081700000|2021-05-27 02:15:00|11362|11356|11362|11356|11362.1|11356.1|11360|11354|0
1622082000000|2021-05-27 02:20:00|11361|11355|11360|11354|11362|11356|11359.8|11353.8|0
1622082300000|2021-05-27 02:25:00|11359.9|11353.9|11361.9|11355.9|11361.9|11355.9|11359.8|11353.8|0
1622082600000|2021-05-27 02:30:00|11361.5|11355.5|11357.7|11351.7|11361.9|11355.9|11357.6|11351.6|0
1622082900000|2021-05-27 02:35:00|11358.1|11352.1|11361.9|11355.9|11361.9|11355.9|11357.7|11351.7|0
1622083200000|2021-05-27 02:40:00|11361.8|11355.8|11359.9|11353.9|11362|11356|11357.9|11351.9|0
1622083500000|2021-05-27 02:45:00|11360|11354|11364.1|11358.1|11364.1|11358.1|11360|11354|0
1622083800000|2021-05-27 02:50:00|11366|11360|11366.2|11360.2|11368.2|11362.2|11364.1|11358.1|0
1622084100000|2021-05-27 02:55:00|11366.3|11360.3|11366.1|11360.1|11366.3|11360.3|11364|11358|0
1622084400000|2021-05-27 03:00:00|11366.2|11360.2|11364.1|11358.1|11366.2|11360.2|11364.1|11358.1|0
1622084700000|2021-05-27 03:05:00|11364|11358|11364|11358|11364.1|11358.1|11361.8|11355.8|0
1622085000000|2021-05-27 03:10:00|11363.3|11357.3|11364.1|11358.1|11364.2|11358.2|11361.9|11355.9|0
1622085300000|2021-05-27 03:15:00|11364|11358|11366.1|11360.1|11366.2|11360.2|11364|11358|0
1622085600000|2021-05-27 03:20:00|11365.4|11359.4|11364.1|11358.1|11365.4|11359.4|11364|11358|0
1622085900000|2021-05-27 03:25:00|11364.2|11358.2|11364.1|11358.1|11364.2|11358.2|11362.1|11356.1|0
1622086200000|2021-05-27 03:30:00|11364.2|11358.2|11366.2|11360.2|11368.2|11362.2|11364.1|11358.1|0
1622086500000|2021-05-27 03:35:00|11366.6|11360.6|11368.4|11362.4|11370.4|11364.4|11366.2|11360.2|0
1622086800000|2021-05-27 03:40:00|11369.1|11363.1|11370.4|11364.4|11370.4|11364.4|11368.3|11362.3|0
1622087100000|2021-05-27 03:45:00|11370.3|11364.3|11370.3|11364.3|11370.5|11364.5|11368.4|11362.4|0
1622087400000|2021-05-27 03:50:00|11370.4|11364.4|11370.5|11364.5|11370.5|11364.5|11370.3|11364.3|0
1622087700000|2021-05-27 03:55:00|11370.6|11364.6|11370.4|11364.4|11372.5|11366.5|11370.3|11364.3|0
1622088000000|2021-05-27 04:00:00|11370.5|11364.5|11366.3|11360.3|11370.5|11364.5|11366.2|11360.2|0
1622088300000|2021-05-27 04:05:00|11366.2|11360.2|11362.2|11356.2|11368.2|11362.2|11362.2|11356.2|0
1622088600000|2021-05-27 04:10:00|11362.3|11356.3|11360.1|11354.1|11362.3|11356.3|11360.1|11354.1|0
1622088900000|2021-05-27 04:15:00|11360|11354|11362.1|11356.1|11362.2|11356.2|11360|11354|0
1622089200000|2021-05-27 04:20:00|11362.2|11356.2|11364.2|11358.2|11364.2|11358.2|11362.1|11356.1|0
1622089500000|2021-05-27 04:25:00|11364.1|11358.1|11364|11358|11364.2|11358.2|11362|11356|0
1622089800000|2021-05-27 04:30:00|11363.9|11357.9|11361.8|11355.8|11364|11358|11361.8|11355.8|0
1622090100000|2021-05-27 04:35:00|11361.9|11355.9|11363.8|11357.8|11363.9|11357.9|11361.8|11355.8|0
1622090400000|2021-05-27 04:40:00|11363.9|11357.9|11363.9|11357.9|11363.9|11357.9|11361.9|11355.9|0
1622090700000|2021-05-27 04:45:00|11363.2|11357.2|11363.8|11357.8|11364|11358|11361.9|11355.9|0
1622091000000|2021-05-27 04:50:00|11361.8|11355.8|11364|11358|11368.1|11362.1|11361.8|11355.8|0
1622091300000|2021-05-27 04:55:00|11363.9|11357.9|11366|11360|11366|11360|11363.9|11357.9|0
1622091600000|2021-05-27 05:00:00|11365.9|11359.9|11364|11358|11366|11360|11363.9|11357.9|0
1622091900000|2021-05-27 05:05:00|11363.9|11357.9|11359.7|11353.7|11363.9|11357.9|11359.7|11353.7|0
1622092200000|2021-05-27 05:10:00|11359.6|11353.6|11359.5|11353.5|11359.7|11353.7|11357.4|11351.4|0
1622092500000|2021-05-27 05:15:00|11359.4|11353.4|11359.5|11353.5|11359.5|11353.5|11357.5|11351.5|0
1622092800000|2021-05-27 05:20:00|11359.4|11353.4|11359.4|11353.4|11359.6|11353.6|11359.4|11353.4|0
1622093100000|2021-05-27 05:25:00|11359.5|11353.5|11361.5|11355.5|11361.6|11355.6|11359.4|11353.4|0
1622093400000|2021-05-27 05:30:00|11361.4|11355.4|11361.7|11355.7|11361.7|11355.7|11359.4|11353.4|0
1622093700000|2021-05-27 05:35:00|11361|11355|11357.5|11351.5|11361.7|11355.7|11357.5|11351.5|0
1622094000000|2021-05-27 05:40:00|11357.6|11351.6|11362|11356|11363|11357|11357.5|11351.5|0
1622094300000|2021-05-27 05:45:00|11362.4|11356.4|11364|11358|11364.1|11358.1|11361.9|11355.9|0
1622094600000|2021-05-27 05:50:00|11364.1|11358.1|11366.4|11360.4|11368.5|11362.5|11362|11356|0
1622094900000|2021-05-27 05:55:00|11367.1|11361.1|11368.3|11362.3|11368.4|11362.4|11366.2|11360.2|0
1622095200000|2021-05-27 06:00:00|11366.1|11360.1|11361.6|11359.6|11366.2|11362.6|11356.1|11354.1|47
1622095500000|2021-05-27 06:05:00|11361.1|11359.1|11353.1|11351.1|11367.1|11365.1|11350.6|11348.6|96
1622095800000|2021-05-27 06:10:00|11354.1|11352.1|11357.1|11355.1|11357.1|11355.1|11353.6|11351.6|10
1622096100000|2021-05-27 06:15:00|11356.6|11354.6|11355.6|11353.6|11356.6|11354.6|11354.1|11352.1|12
1622096400000|2021-05-27 06:20:00|11356.6|11354.6|11356.1|11354.1|11356.6|11354.6|11355.6|11353.6|7
1622096700000|2021-05-27 06:25:00|11355.6|11353.6|11354.6|11352.6|11355.6|11353.6|11353.1|11351.1|21
1622097000000|2021-05-27 06:30:00|11355.1|11353.1|11352.1|11350.1|11355.1|11353.1|11351.6|11349.6|13
1622097300000|2021-05-27 06:35:00|11351.6|11349.6|11354.1|11352.1|11354.6|11352.6|11351.6|11349.6|26
1622097600000|2021-05-27 06:40:00|11353.6|11351.6|11351.1|11349.1|11354.6|11352.6|11349.6|11347.6|27
1622097900000|2021-05-27 06:45:00|11350.6|11348.6|11349.1|11347.1|11352.1|11350.1|11345.6|11343.6|24
1622098200000|2021-05-27 06:50:00|11349.6|11347.6|11345.6|11343.6|11349.6|11347.6|11343.1|11341.1|26
1622098500000|2021-05-27 06:55:00|11346.1|11344.1|11349.6|11347.6|11350.1|11348.1|11343.1|11341.1|36
1622098800000|2021-05-27 07:00:00|11348.6|11346.6|11348.1|11346.1|11351.1|11349.1|11338.6|11336.6|832
1622099100000|2021-05-27 07:05:00|11348.6|11346.6|11347.6|11345.6|11357.1|11355.1|11346.1|11344.1|318
1622099400000|2021-05-27 07:10:00|11348.6|11346.6|11341.6|11339.6|11351.6|11349.6|11338.1|11336.1|302
1622099700000|2021-05-27 07:15:00|11341.1|11339.1|11335.1|11333.1|11345.6|11343.6|11329.6|11327.6|446
1622100000000|2021-05-27 07:20:00|11334.6|11332.6|11329.6|11327.6|11339.1|11337.1|11328.6|11326.6|221
1622100300000|2021-05-27 07:25:00|11330.1|11328.1|11341.1|11339.1|11342.6|11340.6|11329.6|11327.6|182
1622100600000|2021-05-27 07:30:00|11341.6|11339.6|11332.1|11330.1|11343.6|11341.6|11330.6|11328.6|162
1622100900000|2021-05-27 07:35:00|11331.6|11329.6|11330.1|11328.1|11337.6|11335.6|11328.1|11326.1|137
1622101200000|2021-05-27 07:40:00|11329.5|11327.5|11327.5|11325.5|11331|11329|11322|11320|207
1622101500000|2021-05-27 07:45:00|11327|11325|11335|11333|11336|11334|11326|11324|159
1622101800000|2021-05-27 07:50:00|11334.5|11332.5|11341.5|11339.5|11345.5|11343.5|11333.5|11331.5|234
1622102100000|2021-05-27 07:55:00|11341|11339|11346.5|11344.5|11347|11345|11338.5|11336.5|155
1622102400000|2021-05-27 08:00:00|11347|11345|11355.5|11353.5|11359|11357|11344.5|11342.5|259
1622102700000|2021-05-27 08:05:00|11356|11354|11356.5|11354.5|11359|11357|11353|11351|213
1622103000000|2021-05-27 08:10:00|11357|11355|11355|11353|11360|11358|11354.5|11352.5|140
1622103300000|2021-05-27 08:15:00|11355.5|11353.5|11348.5|11346.5|11357|11355|11346|11344|141
1622103600000|2021-05-27 08:20:00|11349|11347|11356.5|11354.5|11357|11355|11349|11347|131
1622103900000|2021-05-27 08:25:00|11356|11354|11354|11352|11356|11354|11351.5|11349.5|137
1622104200000|2021-05-27 08:30:00|11354.5|11352.5|11352.5|11350.5|11357|11355|11351.5|11349.5|122
1622104500000|2021-05-27 08:35:00|11352|11350|11353.5|11351.5|11359|11357|11351|11349|185
1622104800000|2021-05-27 08:40:00|11353|11351|11355.5|11353.5|11358|11356|11352|11350|166
1622105100000|2021-05-27 08:45:00|11355|11353|11359|11357|11359|11357|11353.5|11351.5|160
1622105400000|2021-05-27 08:50:00|11358.5|11356.5|11363.5|11361.5|11368.5|11366.5|11358.5|11356.5|215
1622105700000|2021-05-27 08:55:00|11364|11362|11363|11361|11369|11367|11362|11360|143
1622106000000|2021-05-27 09:00:00|11362.5|11360.5|11362|11360|11366|11364|11360.5|11358.5|122
1622106300000|2021-05-27 09:05:00|11362.5|11360.5|11366.5|11364.5|11368|11366|11362|11360|134
1622106600000|2021-05-27 09:10:00|11366|11364|11368.5|11366.5|11369|11367|11362|11360|201
1622106900000|2021-05-27 09:15:00|11368|11366|11367.5|11365.5|11368|11366|11361.5|11359.5|85
1622107200000|2021-05-27 09:20:00|11367|11365|11372.5|11370.5|11373.5|11371.5|11367|11365|210
1622107500000|2021-05-27 09:25:00|11372|11370|11365|11363|11374.5|11372.5|11362|11360|182
1622107800000|2021-05-27 09:30:00|11364.5|11362.5|11362|11360|11365|11363|11362|11360|82
1622108100000|2021-05-27 09:35:00|11361.5|11359.5|11362|11360|11364|11362|11360.5|11358.5|92
1622108400000|2021-05-27 09:40:00|11362.5|11360.5|11364.5|11362.5|11367.5|11365.5|11362|11360|99
1622108700000|2021-05-27 09:45:00|11364|11362|11364|11362|11365.5|11363.5|11361|11359|166
1622109000000|2021-05-27 09:50:00|11364.5|11362.5|11366|11364|11369|11367|11364.5|11362.5|103
1622109300000|2021-05-27 09:55:00|11366.5|11364.5|11363|11361|11368.5|11366.5|11363|11361|86
1622109600000|2021-05-27 10:00:00|11363.5|11361.5|11367|11365|11367.5|11365.5|11363|11361|73
1622109900000|2021-05-27 10:05:00|11366|11364|11364.5|11362.5|11368|11366|11363|11361|85
1622110200000|2021-05-27 10:10:00|11365|11363|11365|11363|11366|11364|11362.5|11360.5|63
1622110500000|2021-05-27 10:15:00|11365.5|11363.5|11365|11363|11366|11364|11360|11358|107
1622110800000|2021-05-27 10:20:00|11365.5|11363.5|11363|11361|11366|11364|11360|11358|69
1622111100000|2021-05-27 10:25:00|11363.5|11361.5|11363|11361|11365|11363|11362|11360|49
1622111400000|2021-05-27 10:30:00|11363.5|11361.5|11366|11364|11367|11365|11363|11361|78
1622111700000|2021-05-27 10:35:00|11366.5|11364.5|11368|11366|11371|11369|11366|11364|117
1622112000000|2021-05-27 10:40:00|11367.5|11365.5|11362.5|11360.5|11367.5|11365.5|11360|11358|66
1622112300000|2021-05-27 10:45:00|11363|11361|11363.5|11361.5|11368.5|11366.5|11363|11361|95
1622112600000|2021-05-27 10:50:00|11363|11361|11366.5|11364.5|11367|11365|11362|11360|53
1622112900000|2021-05-27 10:55:00|11366|11364|11364|11362|11368|11366|11364|11362|32
1622113200000|2021-05-27 11:00:00|11364.5|11362.5|11365|11363|11366|11364|11363|11361|65
1622113500000|2021-05-27 11:05:00|11365.5|11363.5|11365|11363|11369|11367|11363.5|11361.5|94
1622113800000|2021-05-27 11:10:00|11365.5|11363.5|11363|11361|11366|11364|11361.5|11359.5|62
1622114100000|2021-05-27 11:15:00|11362|11360|11361.5|11359.5|11364|11362|11358|11356|56
1622114400000|2021-05-27 11:20:00|11362|11360|11358.5|11356.5|11364|11362|11358|11356|33
1622114700000|2021-05-27 11:25:00|11359|11357|11359.5|11357.5|11360|11358|11356.5|11354.5|58
1622115000000|2021-05-27 11:30:00|11359|11357|11361.5|11359.5|11362|11360|11358|11356|106
1622115300000|2021-05-27 11:35:00|11362|11360|11361|11359|11364|11362|11360.5|11358.5|95
1622115600000|2021-05-27 11:40:00|11361.5|11359.5|11363.5|11361.5|11364|11362|11360|11358|116
1622115900000|2021-05-27 11:45:00|11364|11362|11366.5|11364.5|11368|11366|11363.5|11361.5|156
1622116200000|2021-05-27 11:50:00|11366|11364|11367|11365|11371.5|11369.5|11365|11363|237
1622116500000|2021-05-27 11:55:00|11367.5|11365.5|11371|11369|11372|11370|11366|11364|84
1622116800000|2021-05-27 12:00:00|11371.5|11369.5|11376.5|11374.5|11383|11381|11371.5|11369.5|608
1622117100000|2021-05-27 12:05:00|11377|11375|11370|11368|11377|11375|11369|11367|130
1622117400000|2021-05-27 12:10:00|11370.5|11368.5|11373.5|11371.5|11374|11372|11369|11367|197
1622117700000|2021-05-27 12:15:00|11373|11371|11370|11368|11373.5|11371.5|11369|11367|70
1622118000000|2021-05-27 12:20:00|11370.5|11368.5|11367.5|11365.5|11371.5|11369.5|11367|11365|206
1622118300000|2021-05-27 12:25:00|11368|11366|11366.5|11364.5|11369|11367|11365|11363|116
1622118600000|2021-05-27 12:30:00|11366|11364|11369|11367|11369|11367|11362|11360|310
1622118900000|2021-05-27 12:35:00|11368.5|11366.5|11364|11362|11368.5|11366.5|11362|11360|120
1622119200000|2021-05-27 12:40:00|11364.5|11362.5|11362|11360|11367.5|11365.5|11360.5|11358.5|185
1622119500000|2021-05-27 12:45:00|11362.5|11360.5|11365.5|11363.5|11368.5|11366.5|11361.5|11359.5|141
1622119800000|2021-05-27 12:50:00|11366|11364|11367|11365|11371|11369|11365|11363|116
1622120100000|2021-05-27 12:55:00|11367.5|11365.5|11373|11371|11374|11372|11367.5|11365.5|191
1622120400000|2021-05-27 13:00:00|11373.5|11371.5|11377|11375|11379|11377|11372|11370|279
1622120700000|2021-05-27 13:05:00|11377.5|11375.5|11376.5|11374.5|11378.5|11376.5|11374|11372|142
1622121000000|2021-05-27 13:10:00|11377|11375|11380|11378|11382|11380|11377|11375|168
1622121300000|2021-05-27 13:15:00|11380.5|11378.5|11379|11377|11381|11379|11377|11375|309
1622121600000|2021-05-27 13:20:00|11379.5|11377.5|11378|11376|11382|11380|11377.5|11375.5|294
1622121900000|2021-05-27 13:25:00|11378.5|11376.5|11383.5|11381.5|11384|11382|11378|11376|203
1622122200000|2021-05-27 13:30:00|11384|11382|11393|11391|11398.5|11396.5|11383|11381|755
1622122500000|2021-05-27 13:35:00|11393.5|11391.5|11398|11396|11402|11400|11393|11391|535
1622122800000|2021-05-27 13:40:00|11398.5|11396.5|11410|11408|11410|11408|11398|11396|495
1622123100000|2021-05-27 13:45:00|11409.5|11407.5|11392|11390|11409.5|11407.5|11391|11389|770
1622123400000|2021-05-27 13:50:00|11392.5|11390.5|11385|11383|11394|11392|11384|11382|414
1622123700000|2021-05-27 13:55:00|11385.5|11383.5|11385|11383|11388|11386|11381|11379|311
1622124000000|2021-05-27 14:00:00|11385.5|11383.5|11375|11373|11386|11384|11375|11373|542
1622124300000|2021-05-27 14:05:00|11376|11374|11369|11367|11376|11374|11366|11364|602
1622124600000|2021-05-27 14:10:00|11369.6|11367.6|11376.1|11374.1|11379.1|11377.1|11369.1|11367.1|439
1622124900000|2021-05-27 14:15:00|11376.6|11374.6|11371.6|11369.6|11378.6|11376.6|11370.6|11368.6|157
1622125200000|2021-05-27 14:20:00|11370.6|11368.6|11368.6|11366.6|11371.6|11369.6|11365.6|11363.6|297
1622125500000|2021-05-27 14:25:00|11369.1|11367.1|11369.1|11367.1|11371.6|11369.6|11365.6|11363.6|218
1622125800000|2021-05-27 14:30:00|11370.1|11368.1|11375.6|11373.6|11375.6|11373.6|11368.6|11366.6|309
1622126100000|2021-05-27 14:35:00|11375.1|11373.1|11374.1|11372.1|11376.6|11374.6|11371.6|11369.6|214
1622126400000|2021-05-27 14:40:00|11373.6|11371.6|11374.6|11372.6|11375.6|11373.6|11370.6|11368.6|552
1622126700000|2021-05-27 14:45:00|11374.1|11372.1|11369.6|11367.6|11374.6|11372.6|11367.6|11365.6|311
1622127000000|2021-05-27 14:50:00|11368.6|11366.6|11370.6|11368.6|11371.6|11369.6|11357.6|11355.6|651
1622127300000|2021-05-27 14:55:00|11370.1|11368.1|11358.6|11356.6|11370.1|11368.1|11358.6|11356.6|338
1622127600000|2021-05-27 15:00:00|11359.1|11357.1|11354.6|11352.6|11361.6|11359.6|11354.1|11352.1|617
1622127900000|2021-05-27 15:05:00|11355.1|11353.1|11351.6|11349.6|11356.6|11354.6|11349.1|11347.1|325
1622128200000|2021-05-27 15:10:00|11351.1|11349.1|11352.1|11350.1|11352.6|11350.6|11348.6|11346.6|372
1622128500000|2021-05-27 15:15:00|11352.6|11350.6|11339.1|11337.1|11354.6|11352.6|11337.6|11335.6|1188
1622128800000|2021-05-27 15:20:00|11337.6|11335.6|11351.6|11349.6|11352.1|11350.1|11334.6|11332.6|1409
1622129100000|2021-05-27 15:25:00|11351.1|11349.1|11334.6|11332.6|11351.1|11349.1|11333.6|11331.6|2634
1622129400000|2021-05-27 15:30:00|11332.1|11330.1|11346.6|11344.6|11351.6|11349.6|11332.1|11330.1|2055
1622129700000|2021-05-27 15:35:00|11345.6|11343.6|11340.6|11338.6|11349.6|11347.6|11338.6|11336.6|432
1622130000000|2021-05-27 15:40:00|11340.1|11338.1|11339.6|11337.6|11346.6|11344.6|11339.1|11337.1|198
1622130300000|2021-05-27 15:45:00|11339.1|11337.1|11337.6|11335.6|11341.6|11339.6|11336.6|11334.6|122
1622130600000|2021-05-27 15:50:00|11338.6|11336.6|11338.6|11336.6|11343.6|11341.6|11338.6|11336.6|115
1622130900000|2021-05-27 15:55:00|11337.6|11335.6|11334.1|11332.1|11338.6|11336.6|11333.6|11331.6|192
1622131200000|2021-05-27 16:00:00|11333.6|11331.6|11333.6|11331.6|11336.1|11334.1|11332.6|11330.6|176
1622131500000|2021-05-27 16:05:00|11334.1|11332.1|11331.6|11329.6|11334.6|11332.6|11330.6|11328.6|82
1622131800000|2021-05-27 16:10:00|11331.1|11329.1|11328.6|11326.6|11332.6|11330.6|11328.6|11326.6|80
1622132100000|2021-05-27 16:15:00|11327.6|11325.6|11326.6|11324.6|11329.6|11327.6|11325.6|11323.6|114
1622132400000|2021-05-27 16:20:00|11325.6|11323.6|11332.1|11330.1|11332.6|11330.6|11325.6|11323.6|55
1622132700000|2021-05-27 16:25:00|11332.6|11330.6|11332.1|11330.1|11332.6|11330.6|11330.6|11328.6|33
1622133000000|2021-05-27 16:30:00|11332.6|11330.6|11335.6|11333.6|11337.1|11335.1|11332.6|11330.6|33
1622133300000|2021-05-27 16:35:00|11335.1|11333.1|11333.1|11331.1|11335.1|11333.1|11332.6|11330.6|25
1622133600000|2021-05-27 16:40:00|11333.6|11331.6|11333.1|11331.1|11334.1|11332.1|11331.6|11329.6|18
1622133900000|2021-05-27 16:45:00|11333.6|11331.6|11332.6|11330.6|11333.6|11331.6|11330.6|11328.6|19
1622134200000|2021-05-27 16:50:00|11331.6|11329.6|11330.6|11328.6|11332.6|11330.6|11330.6|11328.6|15
1622134500000|2021-05-27 16:55:00|11331.1|11329.1|11332.6|11330.6|11334.6|11332.6|11331.1|11329.1|33
1622134800000|2021-05-27 17:00:00|11333.1|11331.1|11334.6|11332.6|11337.6|11335.6|11333.1|11331.1|20
1622135100000|2021-05-27 17:05:00|11335.1|11333.1|11335.6|11333.6|11336.1|11334.1|11333.6|11331.6|28
1622135400000|2021-05-27 17:10:00|11336.1|11334.1|11335.6|11333.6|11338.1|11336.1|11335.6|11333.6|15
1622135700000|2021-05-27 17:15:00|11336.1|11334.1|11334.6|11332.6|11337.1|11335.1|11334.6|11332.6|8
1622136000000|2021-05-27 17:20:00|11335.1|11333.1|11334.6|11332.6|11335.6|11333.6|11333.6|11331.6|8
1622136300000|2021-05-27 17:25:00|11335.1|11333.1|11333.1|11331.1|11335.1|11333.1|11332.6|11330.6|2
1622136600000|2021-05-27 17:30:00|11332.6|11330.6|11331.6|11329.6|11334.1|11332.1|11331.1|11329.1|1
1622136900000|2021-05-27 17:35:00|11332.1|11330.1|11330.6|11328.6|11332.6|11330.6|11326.6|11324.6|37
1622137200000|2021-05-27 17:40:00|11330.1|11328.1|11328.6|11326.6|11331.1|11329.1|11328.6|11326.6|7
1622137500000|2021-05-27 17:45:00|11329.1|11327.1|11330.6|11328.6|11330.6|11328.6|11328.1|11326.1|9
1622137800000|2021-05-27 17:50:00|11332.1|11330.1|11332.6|11330.6|11333.6|11331.6|11331.6|11329.6|13
1622138100000|2021-05-27 17:55:00|11332.1|11330.1|11333.1|11331.1|11333.6|11331.6|11331.6|11329.6|11
1622138400000|2021-05-27 18:00:00|11332.6|11330.6|11330.1|11328.1|11332.6|11330.6|11329.6|11327.6|8
1622138700000|2021-05-27 18:05:00|11329.6|11327.6|11327.6|11325.6|11331.6|11329.6|11327.6|11325.6|16
1622139000000|2021-05-27 18:10:00|11328.1|11326.1|11328.6|11326.6|11329.1|11327.1|11326.6|11324.6|1
1622139300000|2021-05-27 18:15:00|11328.1|11326.1|11330.1|11328.1|11330.6|11328.6|11328.1|11326.1|3
1622139600000|2021-05-27 18:20:00|11329.6|11327.6|11329.6|11327.6|11332.6|11330.6|11328.1|11326.1|7
1622139900000|2021-05-27 18:25:00|11329.1|11327.1|11332.6|11330.6|11332.6|11330.6|11329.1|11327.1|14
1622140200000|2021-05-27 18:30:00|11332.1|11330.1|11331.1|11329.1|11332.1|11330.1|11328.6|11326.6|3
1622140500000|2021-05-27 18:35:00|11330.6|11328.6|11331.1|11329.1|11332.1|11330.1|11329.6|11327.6|0
1622140800000|2021-05-27 18:40:00|11331.6|11329.6|11331.1|11329.1|11331.6|11329.6|11330.6|11328.6|0
1622141100000|2021-05-27 18:45:00|11330.6|11328.6|11332.6|11330.6|11332.6|11330.6|11329.1|11327.1|10
1622141400000|2021-05-27 18:50:00|11332.1|11330.1|11333.1|11331.1|11333.6|11331.6|11331.6|11329.6|3
1622141700000|2021-05-27 18:55:00|11333.6|11331.6|11335.6|11333.6|11337.1|11335.1|11332.6|11330.6|13
1622142000000|2021-05-27 19:00:00|11334.6|11332.6|11329.1|11327.1|11335.1|11333.1|11329.1|11327.1|16
1622142300000|2021-05-27 19:05:00|11328.6|11326.6|11329.1|11327.1|11329.6|11327.6|11325.6|11323.6|32
1622142600000|2021-05-27 19:10:00|11328.6|11326.6|11330.6|11328.6|11331.6|11329.6|11328.1|11326.1|12
1622142900000|2021-05-27 19:15:00|11330.1|11328.1|11330.6|11328.6|11333.1|11331.1|11330.1|11328.1|11
1622143200000|2021-05-27 19:20:00|11331.1|11329.1|11331.6|11329.6|11332.6|11330.6|11329.6|11327.6|14
1622143500000|2021-05-27 19:25:00|11332.1|11330.1|11332.6|11330.6|11333.6|11331.6|11331.6|11329.6|14
1622143800000|2021-05-27 19:30:00|11333.1|11331.1|11334.6|11332.6|11334.6|11332.6|11332.6|11330.6|8
1622144100000|2021-05-27 19:35:00|11335.6|11333.6|11339.1|11337.1|11340.1|11338.1|11335.6|11333.6|38
1622144400000|2021-05-27 19:40:00|11338.6|11336.6|11336.1|11334.1|11340.1|11338.1|11336.1|11334.1|13
1622144700000|2021-05-27 19:45:00|11336.6|11334.6|11330.6|11328.6|11337.1|11335.1|11330.6|11328.6|36
1622145000000|2021-05-27 19:50:00|11331.1|11329.1|11333.6|11331.6|11337.6|11335.6|11331.1|11329.1|42
1622145300000|2021-05-27 19:55:00|11334.1|11332.1|11339.1|11333.1|11343.6|11341.6|11333.1|11331.1|66
1622145600000|2021-05-27 20:00:00|11339|11333|11347.9|11341.9|11347.9|11341.9|11332.9|11326.9|0
1622145900000|2021-05-27 20:05:00|11347.8|11341.8|11355.7|11349.7|11356.1|11350.1|11347.4|11341.4|0
1622146200000|2021-05-27 20:10:00|11355.6|11349.6|11358.6|11352.6|11360.6|11354.6|11355.2|11349.2|0
1622146500000|2021-05-27 20:15:00|11358.4|11352.4|11358.4|11352.4|11358.8|11352.8|11357.7|11351.7|0
1622146800000|2021-05-27 20:20:00|11358.3|11352.3|11358.4|11352.4|11358.8|11352.8|11357.9|11351.9|0
1622147100000|2021-05-27 20:25:00|11358.6|11352.6|11357.1|11351.1|11358.6|11352.6|11357.1|11351.1|0
1622147400000|2021-05-27 20:30:00|11357|11351|11358.7|11352.7|11359.4|11353.4|11356.5|11350.5|0
1622147700000|2021-05-27 20:35:00|11358.8|11352.8|11359.8|11353.8|11361.6|11355.6|11358.7|11352.7|0
1622148000000|2021-05-27 20:40:00|11359.9|11353.9|11359.8|11353.8|11360.7|11354.7|11358.3|11352.3|0
1622148300000|2021-05-27 20:45:00|11359.9|11353.9|11359.6|11353.6|11361.2|11355.2|11359.6|11353.6|0
1622148600000|2021-05-27 20:50:00|11359.7|11353.7|11359|11353|11360.6|11354.6|11357.7|11351.7|0
1622148900000|2021-05-27 20:55:00|11359.1|11353.1|11360|11354|11361.3|11355.3|11358.4|11352.4|0
1622149200000|2021-05-27 21:00:00|11359.8|11353.8|11359.6|11353.6|11359.8|11353.8|11359.2|11353.2|0
1622149500000|2021-05-27 21:05:00|11359.8|11353.8|11359.2|11353.2|11359.8|11353.8|11359.2|11353.2|0
1622149800000|2021-05-27 21:10:00|11359.4|11353.4|11359.6|11353.6|11360.1|11354.1|11359.2|11353.2|0
1622150100000|2021-05-27 21:15:00|11359.4|11353.4|11359|11353|11360.1|11354.1|11358.1|11352.1|0
1622150400000|2021-05-27 21:20:00|11358.3|11352.3|11358.3|11352.3|11358.8|11352.8|11358.1|11352.1|0
1622150700000|2021-05-27 21:25:00|11357.9|11351.9|11357.7|11351.7|11357.9|11351.9|11357.7|11351.7|0
1622151000000|2021-05-27 21:30:00|11357.9|11351.9|11353.8|11347.8|11358.6|11352.6|11353.8|11347.8|0
1622151300000|2021-05-27 21:35:00|11353.6|11347.6|11353.2|11347.2|11353.8|11347.8|11353|11347|0
1622151600000|2021-05-27 21:40:00|11353.4|11347.4|11353|11347|11353.4|11347.4|11352.9|11346.9|0
1622151900000|2021-05-27 21:45:00|11352.9|11346.9|11353|11347|11353.2|11347.2|11352.9|11346.9|0
1622152200000|2021-05-27 21:50:00|11353.2|11347.2|11353|11347|11353.6|11347.6|11352.9|11346.9|0
1622152500000|2021-05-27 21:55:00|11353.4|11347.4|11356.4|11350.4|11356.6|11350.6|11353|11347|0
1622152800000|2021-05-27 22:00:00|11356.3|11350.3|11359.7|11353.7|11360.5|11354.5|11356.3|11350.3|0
1622153100000|2021-05-27 22:05:00|11359.8|11353.8|11361.1|11355.1|11361.1|11355.1|11358.8|11352.8|0
1622153400000|2021-05-27 22:10:00|11361.2|11355.2|11361.6|11355.6|11362.3|11356.3|11361.1|11355.1|0
1622153700000|2021-05-27 22:15:00|11361.8|11355.8|11360.2|11354.2|11362|11356|11360.2|11354.2|0
1622154000000|2021-05-27 22:20:00|11360.3|11354.3|11360.8|11354.8|11361.1|11355.1|11360.3|11354.3|0
1622154300000|2021-05-27 22:25:00|11360.6|11354.6|11360.3|11354.3|11360.8|11354.8|11359.2|11353.2|0
1622154600000|2021-05-27 22:30:00|11359.7|11353.7|11359.5|11353.5|11359.7|11353.7|11359.2|11353.2|0
1622154900000|2021-05-27 22:35:00|11359.4|11353.4|11359.7|11353.7|11359.7|11353.7|11359.2|11353.2|0
1622155200000|2021-05-27 22:40:00|11359.5|11353.5|11359.7|11353.7|11361.2|11355.2|11359.5|11353.5|0
1622155500000|2021-05-27 22:45:00|11359.8|11353.8|11361|11355|11361.2|11355.2|11359.7|11353.7|0
1622155800000|2021-05-27 22:50:00|11361.1|11355.1|11360.8|11354.8|11361.2|11355.2|11360.3|11354.3|0
1622156100000|2021-05-27 22:55:00|11360.9|11354.9|11361.5|11355.5|11361.7|11355.7|11360.9|11354.9|0
1622156400000|2021-05-27 23:00:00|11361.7|11355.7|11360.8|11354.8|11361.7|11355.7|11360.8|11354.8|0
1622156700000|2021-05-27 23:05:00|11360.6|11354.6|11359.7|11353.7|11360.8|11354.8|11359.7|11353.7|0
1622157000000|2021-05-27 23:10:00|11359.9|11353.9|11359.7|11353.7|11360.3|11354.3|11359.2|11353.2|0
1622157300000|2021-05-27 23:15:00|11359.5|11353.5|11358.8|11352.8|11359.7|11353.7|11358.3|11352.3|0
1622157600000|2021-05-27 23:20:00|11359|11353|11358.3|11352.3|11359.7|11353.7|11358.3|11352.3|0
1622157900000|2021-05-27 23:25:00|11358.4|11352.4|11361|11355|11361.2|11355.2|11357.9|11351.9|0
1622158200000|2021-05-27 23:30:00|11361.1|11355.1|11367.5|11361.5|11368.4|11362.4|11361.1|11355.1|0
1622158500000|2021-05-27 23:35:00|11367.7|11361.7|11369|11363|11371.1|11365.1|11366.6|11360.6|0
1622158800000|2021-05-27 23:40:00|11369.1|11363.1|11369.9|11363.9|11369.9|11363.9|11367.9|11361.9|0
1622159100000|2021-05-27 23:45:00|11369.7|11363.7|11370.8|11364.8|11371.9|11365.9|11368.4|11362.4|0
1622159400000|2021-05-27 23:50:00|11370.6|11364.6|11370.4|11364.4|11371.3|11365.3|11369|11363|0
1622159700000|2021-05-27 23:55:00|11370.3|11364.3|11368.4|11362.4|11370.4|11364.4|11367.9|11361.9|0
1622160000000|2021-05-28 00:00:00|11368.5|11362.5|11367.9|11361.9|11372.8|11366.8|11367.9|11361.9|0
1622160300000|2021-05-28 00:05:00|11368|11362|11369.7|11363.7|11369.9|11363.9|11366.6|11360.6|0
1622160600000|2021-05-28 00:10:00|11369.8|11363.8|11369.4|11363.4|11370.4|11364.4|11367.6|11361.6|0
1622160900000|2021-05-28 00:15:00|11369.5|11363.5|11366.1|11360.1|11373.1|11367.1|11362|11356|0
1622161200000|2021-05-28 00:20:00|11365.8|11359.8|11366.2|11360.2|11368.4|11362.4|11364.2|11358.2|0
1622161500000|2021-05-28 00:25:00|11366.6|11360.6|11366.2|11360.2|11369.2|11363.2|11364.2|11358.2|0
1622161800000|2021-05-28 00:30:00|11366.3|11360.3|11368.2|11362.2|11368.3|11362.3|11364.3|11358.3|0
1622162100000|2021-05-28 00:35:00|11368.1|11362.1|11366.1|11360.1|11368.2|11362.2|11366.1|11360.1|0
1622162400000|2021-05-28 00:40:00|11366.2|11360.2|11362.1|11356.1|11366.2|11360.2|11362.1|11356.1|0
1622162700000|2021-05-28 00:45:00|11362.5|11356.5|11366|11360|11366.1|11360.1|11362.5|11356.5|0
1622163000000|2021-05-28 00:50:00|11366.1|11360.1|11363.9|11357.9|11368|11362|11363.9|11357.9|0
1622163300000|2021-05-28 00:55:00|11364.6|11358.6|11363.9|11357.9|11365.9|11359.9|11363.9|11357.9|0
1622163600000|2021-05-28 01:00:00|11363.8|11357.8|11365.8|11359.8|11366|11360|11363.8|11357.8|0
1622163900000|2021-05-28 01:05:00|11365.7|11359.7|11365.8|11359.8|11367.8|11361.8|11363.8|11357.8|0
1622164200000|2021-05-28 01:10:00|11365.9|11359.9|11365.6|11359.6|11367.8|11361.8|11363.6|11357.6|0
1622164500000|2021-05-28 01:15:00|11365.2|11359.2|11363.6|11357.6|11365.6|11359.6|11363.6|11357.6|0
1622164800000|2021-05-28 01:20:00|11363.7|11357.7|11363.6|11357.6|11363.7|11357.7|11361.4|11355.4|0
1622165100000|2021-05-28 01:25:00|11363.7|11357.7|11367.6|11361.6|11367.6|11361.6|11363.6|11357.6|0
1622165400000|2021-05-28 01:30:00|11367.5|11361.5|11367.6|11361.6|11369.7|11363.7|11365.5|11359.5|0
1622165700000|2021-05-28 01:35:00|11367.2|11361.2|11367.5|11361.5|11367.6|11361.6|11365.5|11359.5|0
1622166000000|2021-05-28 01:40:00|11367.6|11361.6|11367.6|11361.6|11368.6|11362.6|11365.6|11359.6|0
1622166300000|2021-05-28 01:45:00|11367.7|11361.7|11367.6|11361.6|11369.7|11363.7|11367.5|11361.5|0
1622166600000|2021-05-28 01:50:00|11367.5|11361.5|11367.5|11361.5|11367.7|11361.7|11367.5|11361.5|0
1622166900000|2021-05-28 01:55:00|11367.6|11361.6|11365.3|11359.3|11367.6|11361.6|11363.2|11357.2|0
1622167200000|2021-05-28 02:00:00|11364.6|11358.6|11365.4|11359.4|11367.4|11361.4|11363.4|11357.4|0
1622167500000|2021-05-28 02:05:00|11365.3|11359.3|11365.4|11359.4|11367.4|11361.4|11365.3|11359.3|0
1622167800000|2021-05-28 02:10:00|11365.5|11359.5|11365.1|11359.1|11365.5|11359.5|11365.1|11359.1|0
1622168100000|2021-05-28 02:15:00|11365|11359|11365|11359|11365.1|11359.1|11365|11359|0
1622168400000|2021-05-28 02:20:00|11363|11357|11361|11355|11365.1|11359.1|11361|11355|0
1622168700000|2021-05-28 02:25:00|11361.1|11355.1|11358.6|11352.6|11363.1|11357.1|11358.6|11352.6|0
1622169000000|2021-05-28 02:30:00|11358.7|11352.7|11360.7|11354.7|11360.8|11354.8|11358.6|11352.6|0
1622169300000|2021-05-28 02:35:00|11360|11354|11358.8|11352.8|11360|11354|11358.7|11352.7|0
1622169600000|2021-05-28 02:40:00|11359.5|11353.5|11358.8|11352.8|11360.8|11354.8|11358.8|11352.8|0
1622169900000|2021-05-28 02:45:00|11359.5|11353.5|11360.7|11354.7|11360.8|11354.8|11358.8|11352.8|0
1622170200000|2021-05-28 02:50:00|11360.8|11354.8|11360.7|11354.7|11360.8|11354.8|11358.7|11352.7|0
1622170500000|2021-05-28 02:55:00|11360.8|11354.8|11362.8|11356.8|11362.8|11356.8|11360.7|11354.7|0
1622170800000|2021-05-28 03:00:00|11362.9|11356.9|11363.2|11357.2|11365.2|11359.2|11362.9|11356.9|0
1622171100000|2021-05-28 03:05:00|11363.1|11357.1|11363.3|11357.3|11365.3|11359.3|11363.1|11357.1|0
1622171400000|2021-05-28 03:10:00|11363.4|11357.4|11363.4|11357.4|11363.4|11357.4|11363.3|11357.3|0
1622171700000|2021-05-28 03:15:00|11363.3|11357.3|11363.3|11357.3|11365.3|11359.3|11363.3|11357.3|0
1622172000000|2021-05-28 03:20:00|11364|11358|11363.4|11357.4|11365.3|11359.3|11363.3|11357.3|0
1622172300000|2021-05-28 03:25:00|11363.3|11357.3|11363.3|11357.3|11363.4|11357.4|11363.3|11357.3|0
1622172600000|2021-05-28 03:30:00|11362.6|11356.6|11365.1|11359.1|11365.1|11359.1|11361.1|11355.1|0
1622172900000|2021-05-28 03:35:00|11365|11359|11363.1|11357.1|11365.1|11359.1|11361|11355|0
1622173200000|2021-05-28 03:40:00|11363|11357|11363|11357|11363.1|11357.1|11363|11357|0
1622173500000|2021-05-28 03:45:00|11363.1|11357.1|11365.1|11359.1|11365.2|11359.2|11363|11357|0
1622173800000|2021-05-28 03:50:00|11365.2|11359.2|11365.2|11359.2|11365.3|11359.3|11365.2|11359.2|0
1622174100000|2021-05-28 03:55:00|11365.3|11359.3|11365.2|11359.2|11365.3|11359.3|11365.2|11359.2|0
1622174400000|2021-05-28 04:00:00|11365.1|11359.1|11363.2|11357.2|11365.1|11359.1|11363.2|11357.2|0
1622174700000|2021-05-28 04:05:00|11363.1|11357.1|11363.2|11357.2|11363.2|11357.2|11363.1|11357.1|0
1622175000000|2021-05-28 04:10:00|11363.1|11357.1|11363.1|11357.1|11363.1|11357.1|11363.1|11357.1|0
1622175300000|2021-05-28 04:15:00|11363.2|11357.2|11363.1|11357.1|11365.1|11359.1|11363.1|11357.1|0
1622175600000|2021-05-28 04:20:00|11363.2|11357.2|11363.1|11357.1|11363.2|11357.2|11363|11357|0
1622175900000|2021-05-28 04:25:00|11363|11357|11360.9|11354.9|11363.1|11357.1|11360.9|11354.9|0
1622176200000|2021-05-28 04:30:00|11361|11355|11361|11355|11363|11357|11361|11355|0
1622176500000|2021-05-28 04:35:00|11360.9|11354.9|11360.9|11354.9|11361|11355|11360.9|11354.9|0
1622176800000|2021-05-28 04:40:00|11361|11355|11361|11355|11361|11355|11360.9|11354.9|0
1622177100000|2021-05-28 04:45:00|11363|11357|11362.9|11356.9|11363|11357|11362.9|11356.9|0
1622177400000|2021-05-28 04:50:00|11363|11357|11365|11359|11365|11359|11363|11357|0
1622177700000|2021-05-28 04:55:00|11365.1|11359.1|11365|11359|11365.1|11359.1|11365|11359|0
1622178000000|2021-05-28 05:00:00|11365.1|11359.1|11365.2|11359.2|11367.1|11361.1|11365|11359|0
1622178300000|2021-05-28 05:05:00|11365.1|11359.1|11365.3|11359.3|11365.3|11359.3|11363.2|11357.2|0
1622178600000|2021-05-28 05:10:00|11365.2|11359.2|11365.1|11359.1|11365.2|11359.2|11365.1|11359.1|0
1622178900000|2021-05-28 05:15:00|11365|11359|11362.8|11356.8|11365|11359|11362.8|11356.8|0
1622179200000|2021-05-28 05:20:00|11362.7|11356.7|11363|11357|11364.8|11358.8|11362.7|11356.7|0
1622179500000|2021-05-28 05:25:00|11363.7|11357.7|11362.8|11356.8|11365|11359|11362.8|11356.8|0
1622179800000|2021-05-28 05:30:00|11362.7|11356.7|11360.6|11354.6|11362.7|11356.7|11358.6|11352.6|0
1622180100000|2021-05-28 05:35:00|11360.2|11354.2|11369|11363|11369|11363|11358.5|11352.5|0
1622180400000|2021-05-28 05:40:00|11369.2|11363.2|11369|11363|11371.2|11365.2|11369|11363|0
1622180700000|2021-05-28 05:45:00|11368.9|11362.9|11368.6|11362.6|11369|11363|11366.9|11360.9|0
1622181000000|2021-05-28 05:50:00|11366.6|11360.6|11366.6|11360.6|11368.7|11362.7|11366.6|11360.6|0
1622181300000|2021-05-28 05:55:00|11364.7|11358.7|11366.6|11360.6|11366.7|11360.7|11364.6|11358.6|0
1622181600000|2021-05-28 06:00:00|11362.6|11361.1|11341.6|11339.6|11363.6|11361.6|11341.6|11339.6|104
1622181900000|2021-05-28 06:05:00|11341.1|11339.1|11343.1|11341.1|11345.1|11343.1|11337.1|11335.1|126
1622182200000|2021-05-28 06:10:00|11343.6|11341.6|11341.1|11339.1|11344.6|11342.6|11339.1|11337.1|35
1622182500000|2021-05-28 06:15:00|11340.6|11338.6|11348.1|11346.1|11348.6|11346.6|11340.6|11338.6|28
1622182800000|2021-05-28 06:20:00|11347.1|11345.1|11345.1|11343.1|11347.1|11345.1|11343.1|11341.1|38
1622183100000|2021-05-28 06:25:00|11344.6|11342.6|11348.6|11346.6|11350.1|11348.1|11344.6|11342.6|33
1622183400000|2021-05-28 06:30:00|11348.1|11346.1|11345.1|11343.1|11348.6|11346.6|11345.1|11343.1|12
1622183700000|2021-05-28 06:35:00|11344.6|11342.6|11348.1|11346.1|11349.6|11347.6|11344.1|11342.1|32
1622184000000|2021-05-28 06:40:00|11348.6|11346.6|11348.1|11346.1|11349.6|11347.6|11343.6|11341.6|29
1622184300000|2021-05-28 06:45:00|11348.6|11346.6|11350.6|11348.6|11351.1|11349.1|11348.1|11346.1|11
1622184600000|2021-05-28 06:50:00|11350.1|11348.1|11352.1|11350.1|11353.1|11351.1|11349.1|11347.1|31
1622184900000|2021-05-28 06:55:00|11351.6|11349.6|11355.6|11353.6|11363.6|11361.6|11349.6|11347.6|166
1622185200000|2021-05-28 07:00:00|11356.6|11354.6|11334.1|11332.1|11359.6|11357.6|11332.6|11330.6|914
1622185500000|2021-05-28 07:05:00|11333.1|11331.1|11342.6|11340.6|11342.6|11340.6|11328.1|11326.1|367
1622185800000|2021-05-28 07:10:00|11342.1|11340.1|11334.1|11332.1|11343.1|11341.1|11329.6|11327.6|379
1622186100000|2021-05-28 07:15:00|11333.6|11331.6|11332.1|11330.1|11341.1|11339.1|11330.6|11328.6|268
1622186400000|2021-05-28 07:20:00|11332.6|11330.6|11342.1|11340.1|11344.6|11342.6|11330.1|11328.1|340
1622186700000|2021-05-28 07:25:00|11341.6|11339.6|11338.1|11336.1|11342.1|11340.1|11332.6|11330.6|273
1622187000000|2021-05-28 07:30:00|11337.6|11335.6|11340.1|11338.1|11340.6|11338.6|11329.6|11327.6|197
1622187300000|2021-05-28 07:35:00|11339.6|11337.6|11341.6|11339.6|11346.1|11344.1|11337.6|11335.6|254
1622187600000|2021-05-28 07:40:00|11340.6|11338.6|11348.1|11346.1|11350.1|11348.1|11339.6|11337.6|199
1622187900000|2021-05-28 07:45:00|11347.6|11345.6|11343.6|11341.6|11348.6|11346.6|11342.6|11340.6|118
1622188200000|2021-05-28 07:50:00|11344.1|11342.1|11352.6|11350.6|11354.6|11352.6|11344.1|11342.1|222
1622188500000|2021-05-28 07:55:00|11352.1|11350.1|11353.6|11351.6|11354.6|11352.6|11347.6|11345.6|102
1622188800000|2021-05-28 08:00:00|11353.1|11351.1|11354.1|11352.1|11356.6|11354.6|11352.6|11350.6|187
1622189100000|2021-05-28 08:05:00|11354.6|11352.6|11353.6|11351.6|11355.6|11353.6|11351.6|11349.6|140
1622189400000|2021-05-28 08:10:00|11353.1|11351.1|11354.1|11352.1|11360.1|11358.1|11348.6|11346.6|274
1622189700000|2021-05-28 08:15:00|11353.6|11351.6|11354.1|11352.1|11355.1|11353.1|11350.6|11348.6|94
1622190000000|2021-05-28 08:20:00|11354.6|11352.6|11355.6|11353.6|11358.6|11356.6|11353.6|11351.6|132
1622190300000|2021-05-28 08:25:00|11356.1|11354.1|11358.1|11356.1|11359.6|11357.6|11354.6|11352.6|100
1622190600000|2021-05-28 08:30:00|11357.6|11355.6|11349.6|11347.6|11358.1|11356.1|11347.1|11345.1|144
1622190900000|2021-05-28 08:35:00|11350.1|11348.1|11360.1|11358.1|11360.1|11358.1|11350.1|11348.1|71
1622191200000|2021-05-28 08:40:00|11359.6|11357.6|11363.1|11361.1|11363.1|11361.1|11357.6|11355.6|140
1622191500000|2021-05-28 08:45:00|11363.6|11361.6|11360.6|11358.6|11364.1|11362.1|11359.6|11357.6|89
1622191800000|2021-05-28 08:50:00|11361.6|11359.6|11361.1|11359.1|11362.6|11360.6|11358.6|11356.6|129
1622192100000|2021-05-28 08:55:00|11360.6|11358.6|11364.1|11362.1|11364.6|11362.6|11359.6|11357.6|63
1622192400000|2021-05-28 09:00:00|11364.6|11362.6|11366.6|11364.6|11367.6|11365.6|11363.6|11361.6|112
1622192700000|2021-05-28 09:05:00|11366.1|11364.1|11368.6|11366.6|11370.6|11368.6|11363.6|11361.6|156
1622193000000|2021-05-28 09:10:00|11368.1|11366.1|11376.6|11374.6|11377.6|11375.6|11367.1|11365.1|206
1622193300000|2021-05-28 09:15:00|11376.1|11374.1|11379.6|11377.6|11381.6|11379.6|11375.6|11373.6|273
1622193600000|2021-05-28 09:20:00|11380.1|11378.1|11384.1|11382.1|11384.1|11382.1|11379.1|11377.1|251
1622193900000|2021-05-28 09:25:00|11383.6|11381.6|11383.6|11381.6|11386.6|11384.6|11381.6|11379.6|246
1622194200000|2021-05-28 09:30:00|11383.1|11381.1|11381.6|11379.6|11384.6|11382.6|11378.6|11376.6|149
1622194500000|2021-05-28 09:35:00|11381.1|11379.1|11385.6|11383.6|11387.1|11385.1|11379.6|11377.6|214
1622194800000|2021-05-28 09:40:00|11386.1|11384.1|11383.1|11381.1|11387.6|11385.6|11381.6|11379.6|163
1622195100000|2021-05-28 09:45:00|11382.6|11380.6|11383.6|11381.6|11387.1|11385.1|11382.6|11380.6|107
1622195400000|2021-05-28 09:50:00|11381.1|11379.1|11381.1|11379.1|11383.6|11381.6|11378.6|11376.6|213
1622195700000|2021-05-28 09:55:00|11380.6|11378.6|11383.1|11381.1|11384.1|11382.1|11379.6|11377.6|70
1622196000000|2021-05-28 10:00:00|11382.6|11380.6|11384.1|11382.1|11386.6|11384.6|11382.6|11380.6|92
1622196300000|2021-05-28 10:05:00|11383.6|11381.6|11378.6|11376.6|11385.6|11383.6|11378.6|11376.6|188
1622196600000|2021-05-28 10:10:00|11378.1|11376.1|11384.1|11382.1|11384.6|11382.6|11375.6|11373.6|109
1622196900000|2021-05-28 10:15:00|11384.6|11382.6|11385.1|11383.1|11386.6|11384.6|11382.6|11380.6|66
1622197200000|2021-05-28 10:20:00|11384.6|11382.6|11389.6|11387.6|11390.6|11388.6|11384.6|11382.6|63
1622197500000|2021-05-28 10:25:00|11389.1|11387.1|11389.6|11387.6|11392.1|11390.1|11388.6|11386.6|123
1622197800000|2021-05-28 10:30:00|11388.6|11386.6|11390.6|11388.6|11391.6|11389.6|11388.6|11386.6|103
1622198100000|2021-05-28 10:35:00|11390.1|11388.1|11393.6|11391.6|11394.6|11392.6|11388.1|11386.1|75
1622198400000|2021-05-28 10:40:00|11393.1|11391.1|11393.1|11391.1|11393.6|11391.6|11391.6|11389.6|49
1622198700000|2021-05-28 10:45:00|11392.6|11390.6|11390.6|11388.6|11393.6|11391.6|11388.6|11386.6|86
1622199000000|2021-05-28 10:50:00|11392.1|11390.1|11394.6|11392.6|11396.6|11394.6|11392.1|11390.1|123
1622199300000|2021-05-28 10:55:00|11395.1|11393.1|11393.6|11391.6|11396.6|11394.6|11392.6|11390.6|119
1622199600000|2021-05-28 11:00:00|11393.1|11391.1|11394.6|11392.6|11395.6|11393.6|11390.6|11388.6|97
1622199900000|2021-05-28 11:05:00|11394.1|11392.1|11394.6|11392.6|11396.6|11394.6|11393.1|11391.1|64
1622200200000|2021-05-28 11:10:00|11393.6|11391.6|11394.6|11392.6|11395.6|11393.6|11393.1|11391.1|33
1622200500000|2021-05-28 11:15:00|11395.1|11393.1|11395.6|11393.6|11396.6|11394.6|11393.6|11391.6|38
1622200800000|2021-05-28 11:20:00|11396.6|11394.6|11395.1|11393.1|11398.6|11396.6|11394.6|11392.6|104
1622201100000|2021-05-28 11:25:00|11394.6|11392.6|11395.1|11393.1|11396.6|11394.6|11393.6|11391.6|59
1622201400000|2021-05-28 11:30:00|11394.6|11392.6|11399.6|11397.6|11400.1|11398.1|11393.6|11391.6|117
1622201700000|2021-05-28 11:35:00|11400.1|11398.1|11400.1|11398.1|11401.6|11399.6|11397.1|11395.1|73
1622202000000|2021-05-28 11:40:00|11400.4|11398.4|11400.4|11398.4|11403.9|11401.9|11399.4|11397.4|122
1622202300000|2021-05-28 11:45:00|11399.9|11397.9|11397.4|11395.4|11401.4|11399.4|11396.4|11394.4|198
1622202600000|2021-05-28 11:50:00|11397.9|11395.9|11400.9|11398.9|11401.9|11399.9|11394.9|11392.9|218
1622202900000|2021-05-28 11:55:00|11401.4|11399.4|11399.9|11397.9|11404.9|11402.9|11398.9|11396.9|245
1622203200000|2021-05-28 12:00:00|11399.4|11397.4|11403.9|11401.9|11404.9|11402.9|11397.9|11395.9|192
1622203500000|2021-05-28 12:05:00|11404.4|11402.4|11398.9|11396.9|11404.9|11402.9|11398.9|11396.9|209
1622203800000|2021-05-28 12:10:00|11397.9|11395.9|11399.4|11397.4|11401.4|11399.4|11396.4|11394.4|158
1622204100000|2021-05-28 12:15:00|11399.9|11397.9|11399.9|11397.9|11399.9|11397.9|11396.9|11394.9|117
1622204400000|2021-05-28 12:20:00|11399.4|11397.4|11401.9|11399.9|11402.9|11400.9|11398.9|11396.9|220
1622204700000|2021-05-28 12:25:00|11402.9|11400.9|11402.9|11400.9|11402.9|11400.9|11399.9|11397.9|140
1622205000000|2021-05-28 12:30:00|11403.4|11401.4|11412.9|11410.9|11413.9|11411.9|11403.4|11401.4|337
1622205300000|2021-05-28 12:35:00|11413.4|11411.4|11415.9|11413.9|11417.9|11415.9|11412.4|11410.4|145
1622205600000|2021-05-28 12:40:00|11415.4|11413.4|11422.9|11420.9|11422.9|11420.9|11413.9|11411.9|242
1622205900000|2021-05-28 12:45:00|11422.4|11420.4|11420.9|11418.9|11422.9|11420.9|11416.9|11414.9|264
1622206200000|2021-05-28 12:50:00|11421.4|11419.4|11424.9|11422.9|11427.9|11425.9|11420.4|11418.4|339
1622206500000|2021-05-28 12:55:00|11424.4|11422.4|11423.9|11421.9|11424.9|11422.9|11422.4|11420.4|238
1622206800000|2021-05-28 13:00:00|11423.4|11421.4|11420.9|11418.9|11424.9|11422.9|11419.9|11417.9|180
1622207100000|2021-05-28 13:05:00|11421.4|11419.4|11421.9|11419.9|11422.9|11420.9|11420.4|11418.4|115
1622207400000|2021-05-28 13:10:00|11421.4|11419.4|11419.9|11417.9|11422.9|11420.9|11419.9|11417.9|108
1622207700000|2021-05-28 13:15:00|11420.4|11418.4|11423.9|11421.9|11425.4|11423.4|11419.9|11417.9|199
1622208000000|2021-05-28 13:20:00|11424.4|11422.4|11423.9|11421.9|11426.9|11424.9|11422.9|11420.9|301
1622208300000|2021-05-28 13:25:00|11422.9|11420.9|11416.4|11414.4|11423.4|11421.4|11416.4|11414.4|335
1622208600000|2021-05-28 13:30:00|11415.4|11413.4|11421.9|11419.9|11424.9|11422.9|11413.4|11411.4|836
1622208900000|2021-05-28 13:35:00|11422.4|11420.4|11423.4|11421.4|11424.9|11422.9|11420.9|11418.9|383
1622209200000|2021-05-28 13:40:00|11423.9|11421.9|11416.4|11414.4|11423.9|11421.9|11410.4|11408.4|512
1622209500000|2021-05-28 13:45:00|11416.9|11414.9|11430.4|11428.4|11434.4|11432.4|11415.9|11413.9|575
1622209800000|2021-05-28 13:50:00|11429.9|11427.9|11430.9|11428.9|11434.9|11432.9|11426.9|11424.9|360
1622210100000|2021-05-28 13:55:00|11430.4|11428.4|11433.9|11431.9|11435.9|11433.9|11426.9|11424.9|189
1622210400000|2021-05-28 14:00:00|11434.9|11432.9|11436.9|11434.9|11438.9|11436.9|11432.9|11430.9|466
1622210700000|2021-05-28 14:05:00|11437.4|11435.4|11438.9|11436.9|11441.9|11439.9|11435.9|11433.9|475
1622211000000|2021-05-28 14:10:00|11439.9|11437.9|11439.9|11437.9|11441.9|11439.9|11434.9|11432.9|610
1622211300000|2021-05-28 14:15:00|11440.9|11438.9|11441.9|11439.9|11444.9|11442.9|11439.9|11437.9|243
1622211600000|2021-05-28 14:20:00|11442.4|11440.4|11441.9|11439.9|11445.4|11443.4|11440.9|11438.9|226
1622211900000|2021-05-28 14:25:00|11440.9|11438.9|11439.9|11437.9|11442.9|11440.9|11435.4|11433.4|505
1622212200000|2021-05-28 14:30:00|11440.4|11438.4|11439.4|11437.4|11442.9|11440.9|11438.9|11436.9|216
1622212500000|2021-05-28 14:35:00|11439.9|11437.9|11441.9|11439.9|11441.9|11439.9|11437.9|11435.9|400
1622212800000|2021-05-28 14:40:00|11441.4|11439.4|11437.9|11435.9|11441.9|11439.9|11437.9|11435.9|528
1622213100000|2021-05-28 14:45:00|11438.4|11436.4|11439.9|11437.9|11440.9|11438.9|11437.9|11435.9|318
1622213400000|2021-05-28 14:50:00|11439.4|11437.4|11438.9|11436.9|11439.9|11437.9|11436.4|11434.4|217
1622213700000|2021-05-28 14:55:00|11439.4|11437.4|11437.9|11435.9|11439.9|11437.9|11435.9|11433.9|268
1622214000000|2021-05-28 15:00:00|11437.4|11435.4|11435.9|11433.9|11437.4|11435.4|11430.9|11428.9|495
1622214300000|2021-05-28 15:05:00|11436.4|11434.4|11438.4|11436.4|11439.9|11437.9|11433.9|11431.9|897
1622214600000|2021-05-28 15:10:00|11438.9|11436.9|11436.9|11434.9|11439.9|11437.9|11435.4|11433.4|694
1622214900000|2021-05-28 15:15:00|11435.9|11433.9|11432.9|11430.9|11438.9|11436.9|11432.9|11430.9|687
1622215200000|2021-05-28 15:20:00|11433.9|11431.9|11444.9|11442.9|11444.9|11442.9|11433.9|11431.9|634
1622215500000|2021-05-28 15:25:00|11444.4|11442.4|11430.9|11428.9|11444.4|11442.4|11426.9|11424.9|1842
1622215800000|2021-05-28 15:30:00|11431.9|11429.9|11427.4|11425.4|11432.9|11430.9|11423.9|11421.9|1237
1622216100000|2021-05-28 15:35:00|11426.9|11424.9|11430.9|11428.9|11432.9|11430.9|11425.4|11423.4|471
1622216400000|2021-05-28 15:40:00|11431.4|11429.4|11435.4|11433.4|11435.9|11433.9|11430.4|11428.4|408
1622216700000|2021-05-28 15:45:00|11434.9|11432.9|11430.9|11428.9|11435.9|11433.9|11429.9|11427.9|126
1622217000000|2021-05-28 15:50:00|11431.4|11429.4|11430.9|11428.9|11431.9|11429.9|11429.9|11427.9|65
1622217300000|2021-05-28 15:55:00|11431.4|11429.4|11432.9|11430.9|11434.9|11432.9|11430.9|11428.9|572
1622217600000|2021-05-28 16:00:00|11432.4|11430.4|11432.9|11430.9|11433.9|11431.9|11430.4|11428.4|102
1622217900000|2021-05-28 16:05:00|11432.4|11430.4|11429.9|11427.9|11432.9|11430.9|11429.9|11427.9|47
1622218200000|2021-05-28 16:10:00|11430.4|11428.4|11430.9|11428.9|11430.9|11428.9|11428.9|11426.9|8
1622218500000|2021-05-28 16:15:00|11430.4|11428.4|11430.9|11428.9|11432.4|11430.4|11428.9|11426.9|32
1622218800000|2021-05-28 16:20:00|11431.4|11429.4|11430.9|11428.9|11432.4|11430.4|11430.9|11428.9|7
1622219100000|2021-05-28 16:25:00|11431.4|11429.4|11427.9|11425.9|11431.4|11429.4|11427.9|11425.9|15
1622219400000|2021-05-28 16:30:00|11428.4|11426.4|11431.9|11429.9|11431.9|11429.9|11427.9|11425.9|12
1622219700000|2021-05-28 16:35:00|11432.4|11430.4|11432.9|11430.9|11433.4|11431.4|11430.9|11428.9|12
1622220000000|2021-05-28 16:40:00|11433.4|11431.4|11433.9|11431.9|11434.9|11432.9|11431.9|11429.9|24
1622220300000|2021-05-28 16:45:00|11433.4|11431.4|11429.9|11427.9|11433.4|11431.4|11428.9|11426.9|48
1622220600000|2021-05-28 16:50:00|11430.4|11428.4|11427.9|11425.9|11430.4|11428.4|11426.9|11424.9|31
1622220900000|2021-05-28 16:55:00|11428.4|11426.4|11428.4|11426.4|11428.4|11426.4|11425.9|11423.9|30
1622221200000|2021-05-28 17:00:00|11428.9|11426.9|11429.9|11427.9|11430.9|11428.9|11428.9|11426.9|14
1622221500000|2021-05-28 17:05:00|11428.9|11426.9|11427.9|11425.9|11429.9|11427.9|11427.9|11425.9|7
1622221800000|2021-05-28 17:10:00|11427.4|11425.4|11423.9|11421.9|11428.4|11426.4|11423.9|11421.9|22
1622222100000|2021-05-28 17:15:00|11424.4|11422.4|11425.9|11423.9|11425.9|11423.9|11423.9|11421.9|4
1622222400000|2021-05-28 17:20:00|11424.9|11422.9|11426.9|11424.9|11426.9|11424.9|11423.9|11421.9|11
1622222700000|2021-05-28 17:25:00|11426.4|11424.4|11427.9|11425.9|11427.9|11425.9|11425.9|11423.9|7
1622223000000|2021-05-28 17:30:00|11428.4|11426.4|11430.4|11428.4|11432.4|11430.4|11426.9|11424.9|12
1622223300000|2021-05-28 17:35:00|11429.9|11427.9|11427.4|11425.4|11431.9|11429.9|11426.9|11424.9|9
1622223600000|2021-05-28 17:40:00|11427.9|11425.9|11429.9|11427.9|11430.4|11428.4|11426.9|11424.9|7
1622223900000|2021-05-28 17:45:00|11430.4|11428.4|11430.9|11428.9|11430.9|11428.9|11428.9|11426.9|2
1622224200000|2021-05-28 17:50:00|11431.4|11429.4|11430.9|11428.9|11431.9|11429.9|11430.9|11428.9|2
1622224500000|2021-05-28 17:55:00|11431.4|11429.4|11426.9|11424.9|11431.9|11429.9|11426.9|11424.9|15
1622224800000|2021-05-28 18:00:00|11428.4|11426.4|11429.9|11427.9|11431.4|11429.4|11428.4|11426.4|27
1622225100000|2021-05-28 18:05:00|11429.4|11427.4|11429.9|11427.9|11431.4|11429.4|11428.9|11426.9|4
1622225400000|2021-05-28 18:10:00|11428.9|11426.9|11429.4|11427.4|11431.4|11429.4|11427.9|11425.9|11
1622225700000|2021-05-28 18:15:00|11428.9|11426.9|11429.4|11427.4|11429.9|11427.9|11427.4|11425.4|5
1622226000000|2021-05-28 18:20:00|11428.9|11426.9|11429.4|11427.4|11429.4|11427.4|11427.9|11425.9|4
1622226300000|2021-05-28 18:25:00|11428.9|11426.9|11430.9|11428.9|11430.9|11428.9|11428.9|11426.9|6
1622226600000|2021-05-28 18:30:00|11430.4|11428.4|11430.9|11428.9|11430.9|11428.9|11428.9|11426.9|17
1622226900000|2021-05-28 18:35:00|11431.4|11429.4|11431.4|11429.4|11432.4|11430.4|11430.4|11428.4|2
1622227200000|2021-05-28 18:40:00|11430.9|11428.9|11433.9|11431.9|11433.9|11431.9|11429.9|11427.9|38
1622227500000|2021-05-28 18:45:00|11433.4|11431.4|11432.4|11430.4|11433.4|11431.4|11431.9|11429.9|8
1622227800000|2021-05-28 18:50:00|11431.9|11429.9|11431.9|11429.9|11432.4|11430.4|11429.4|11427.4|3
1622228100000|2021-05-28 18:55:00|11432.4|11430.4|11430.4|11428.4|11433.4|11431.4|11430.4|11428.4|10
1622228400000|2021-05-28 19:00:00|11429.9|11427.9|11430.9|11428.9|11432.9|11430.9|11427.9|11425.9|13
1622228700000|2021-05-28 19:05:00|11430.4|11428.4|11428.4|11426.4|11430.9|11428.9|11427.9|11425.9|18
1622229000000|2021-05-28 19:10:00|11427.9|11425.9|11418.4|11416.4|11427.9|11425.9|11417.9|11415.9|93
1622229300000|2021-05-28 19:15:00|11418.9|11416.9|11422.9|11420.9|11425.4|11423.4|11418.9|11416.9|12
1622229600000|2021-05-28 19:20:00|11423.4|11421.4|11421.9|11419.9|11423.4|11421.4|11418.9|11416.9|33
1622229900000|2021-05-28 19:25:00|11420.4|11418.4|11414.9|11412.9|11420.4|11418.4|11413.4|11411.4|70
1622230200000|2021-05-28 19:30:00|11415.4|11413.4|11413.4|11411.4|11417.9|11415.9|11413.4|11411.4|17
1622230500000|2021-05-28 19:35:00|11413.9|11411.9|11417.9|11415.9|11418.4|11416.4|11413.4|11411.4|32
1622230800000|2021-05-28 19:40:00|11416.9|11414.9|11415.9|11413.9|11417.4|11415.4|11412.4|11410.4|61
1622231100000|2021-05-28 19:45:00|11415.4|11413.4|11411.9|11409.9|11415.9|11413.9|11411.9|11409.9|48
1622231400000|2021-05-28 19:50:00|11412.4|11410.4|11407.9|11405.9|11413.9|11411.9|11405.9|11403.9|99
1622231700000|2021-05-28 19:55:00|11406.9|11404.9|11405.5|11399.5|11417.4|11415.4|11402.9|11398.8|137
1622232000000|2021-05-28 20:00:00|11405.9|11399.9|11408.5|11402.5|11414.5|11408.5|11405.8|11399.8|1
1622232300000|2021-05-28 20:05:00|11408.6|11402.6|11410.9|11404.9|11411.1|11405.1|11408.5|11402.5|0
1622232600000|2021-05-28 20:10:00|11411|11405|11411|11405|11411.7|11405.7|11409.9|11403.9|0
1622232900000|2021-05-28 20:15:00|11410.5|11404.5|11410.2|11404.2|11411.2|11405.2|11410.2|11404.2|0
1622233200000|2021-05-28 20:20:00|11410.1|11404.1|11410.7|11404.7|11411.3|11405.3|11410.1|11404.1|0
1622233500000|2021-05-28 20:25:00|11410.8|11404.8|11410.4|11404.4|11411.4|11405.4|11410.2|11404.2|0
1622233800000|2021-05-28 20:30:00|11410.5|11404.5|11409.6|11403.6|11410.7|11404.7|11408.2|11402.2|0
1622234100000|2021-05-28 20:35:00|11409.7|11403.7|11410.2|11404.2|11410.7|11404.7|11408.7|11402.7|0
1622234400000|2021-05-28 20:40:00|11409.6|11403.6|11408.2|11402.2|11410.7|11404.7|11407.8|11401.8|0
1622234700000|2021-05-28 20:45:00|11408.3|11402.3|11410.2|11404.2|11410.7|11404.7|11408.2|11402.2|0
1622235000000|2021-05-28 20:50:00|11410.3|11404.3|11408.7|11402.7|11410.7|11404.7|11408.2|11402.2|0
1622235300000|2021-05-28 20:55:00|11408.9|11402.9|11411.1|11405.1|11412|11406|11408.7|11402.7|0
1622412000000|2021-05-30 22:00:00|11414.7|11408.7|11415.6|11409.6|11416.7|11410.7|11413.6|11407.6|0
1622412300000|2021-05-30 22:05:00|11415.5|11409.5|11417.1|11411.1|11417.8|11411.8|11415.1|11409.1|0
1622412600000|2021-05-30 22:10:00|11417.2|11411.2|11416|11410|11419|11413|11415.6|11409.6|0
1622412900000|2021-05-30 22:15:00|11416.1|11410.1|11418|11412|11418|11412|11415.1|11409.1|0
1622413200000|2021-05-30 22:20:00|11418.1|11412.1|11419|11413|11419|11413|11418|11412|0
1622413500000|2021-05-30 22:25:00|11418.9|11412.9|11419.6|11413.6|11419.6|11413.6|11417.1|11411.1|0
1622413800000|2021-05-30 22:30:00|11419.2|11413.2|11419|11413|11420|11414|11418.5|11412.5|0
1622414100000|2021-05-30 22:35:00|11419.2|11413.2|11418.5|11412.5|11419.6|11413.6|11418|11412|0
1622414400000|2021-05-30 22:40:00|11418.4|11412.4|11418.5|11412.5|11419.6|11413.6|11418|11412|0
1622414700000|2021-05-30 22:45:00|11418.6|11412.6|11420.1|11414.1|11421.9|11415.9|11418.6|11412.6|0
1622415000000|2021-05-30 22:50:00|11420.3|11414.3|11420|11414|11421|11415|11420|11414|0
1622415300000|2021-05-30 22:55:00|11420.1|11414.1|11420.5|11414.5|11421|11415|11420|11414|0
1622415600000|2021-05-30 23:00:00|11420.6|11414.6|11421.9|11415.9|11421.9|11415.9|11420.5|11414.5|0
1622415900000|2021-05-30 23:05:00|11421.8|11415.8|11421.4|11415.4|11422.5|11416.5|11421|11415|0
1622416200000|2021-05-30 23:10:00|11421.6|11415.6|11421|11415|11421.9|11415.9|11420.5|11414.5|0
1622416500000|2021-05-30 23:15:00|11421.4|11415.4|11422.5|11416.5|11423.4|11417.4|11421|11415|0
1622416800000|2021-05-30 23:20:00|11422.6|11416.6|11423|11417|11423.9|11417.9|11421.9|11415.9|0
1622417100000|2021-05-30 23:25:00|11422.9|11416.9|11423|11417|11423.9|11417.9|11422.5|11416.5|0
1622417400000|2021-05-30 23:30:00|11423.2|11417.2|11422.5|11416.5|11423.4|11417.4|11421.9|11415.9|0
1622417700000|2021-05-30 23:35:00|11422.6|11416.6|11421.9|11415.9|11423|11417|11421.9|11415.9|0
1622418000000|2021-05-30 23:40:00|11421.8|11415.8|11417.1|11411.1|11421.8|11415.8|11416.7|11410.7|0
1622418300000|2021-05-30 23:45:00|11416.7|11410.7|11416.7|11410.7|11418|11412|11415.1|11409.1|0
1622418600000|2021-05-30 23:50:00|11416.3|11410.3|11418.5|11412.5|11419|11413|11414.7|11408.7|0
1622418900000|2021-05-30 23:55:00|11418.7|11412.7|11418.2|11412.2|11419.8|11413.8|11418|11412|0
1622419200000|2021-05-31 00:00:00|11418.3|11412.3|11419.6|11413.6|11420|11414|11414.7|11408.7|0
1622419500000|2021-05-31 00:05:00|11419.2|11413.2|11421.2|11415.2|11423.2|11417.2|11419|11413|0
1622419800000|2021-05-31 00:10:00|11421.1|11415.1|11423.3|11417.3|11423.8|11417.8|11419|11413|0
1622420100000|2021-05-31 00:15:00|11423.4|11417.4|11421.8|11415.8|11433.7|11427.7|11421.8|11415.8|0
1622420400000|2021-05-31 00:20:00|11422.2|11416.2|11421.7|11415.7|11423.8|11417.8|11421.6|11415.6|0
1622420700000|2021-05-31 00:25:00|11421.8|11415.8|11422.9|11416.9|11423.9|11417.9|11421.8|11415.8|0
1622421000000|2021-05-31 00:30:00|11423.3|11417.3|11424|11418|11426.1|11420.1|11423.3|11417.3|0
1622421300000|2021-05-31 00:35:00|11424.7|11418.7|11423.9|11417.9|11426|11420|11421.8|11415.8|0
1622421600000|2021-05-31 00:40:00|11424|11418|11423.9|11417.9|11424|11418|11421.9|11415.9|0
1622421900000|2021-05-31 00:45:00|11423.8|11417.8|11423.9|11417.9|11423.9|11417.9|11421.8|11415.8|0
1622422200000|2021-05-31 00:50:00|11423.5|11417.5|11423.5|11417.5|11424|11418|11421.9|11415.9|0
1622422500000|2021-05-31 00:55:00|11422.9|11416.9|11424|11418|11424.1|11418.1|11421.8|11415.8|0
1622422800000|2021-05-31 01:00:00|11424.1|11418.1|11424|11418|11426.2|11420.2|11422|11416|0
1622423100000|2021-05-31 01:05:00|11424.1|11418.1|11423.9|11417.9|11424.1|11418.1|11421.9|11415.9|0
1622423400000|2021-05-31 01:10:00|11423.2|11417.2|11423.9|11417.9|11424|11418|11421.8|11415.8|0
1622423700000|2021-05-31 01:15:00|11423|11417|11422|11416|11424|11418|11419.9|11413.9|0
1622424000000|2021-05-31 01:20:00|11421.9|11415.9|11419.9|11413.9|11422|11416|11419.8|11413.8|0
1622424300000|2021-05-31 01:25:00|11419.8|11413.8|11419.8|11413.8|11421.9|11415.9|11417.8|11411.8|0
1622424600000|2021-05-31 01:30:00|11419.1|11413.1|11413.7|11407.7|11419.9|11413.9|11413.6|11407.6|0
1622424900000|2021-05-31 01:35:00|11413.6|11407.6|11411.8|11405.8|11413.7|11407.7|11411.6|11405.6|0
1622425200000|2021-05-31 01:40:00|11411.7|11405.7|11411.9|11405.9|11412.8|11406.8|11411.7|11405.7|0
1622425500000|2021-05-31 01:45:00|11411.8|11405.8|11412.1|11406.1|11414|11408|11409.7|11403.7|0
1622425800000|2021-05-31 01:50:00|11412|11406|11414.2|11408.2|11414.2|11408.2|11412|11406|0
1622426100000|2021-05-31 01:55:00|11414.1|11408.1|11414.1|11408.1|11414.2|11408.2|11412.1|11406.1|0
1622426400000|2021-05-31 02:00:00|11413.4|11407.4|11412.2|11406.2|11414.1|11408.1|11412.1|11406.1|0
1622426700000|2021-05-31 02:05:00|11412.9|11406.9|11416.2|11410.2|11418.2|11412.2|11412.1|11406.1|0
1622427000000|2021-05-31 02:10:00|11416.9|11410.9|11412.1|11406.1|11418.2|11412.2|11411.9|11405.9|0
1622427300000|2021-05-31 02:15:00|11412.2|11406.2|11412.2|11406.2|11414.2|11408.2|11410.1|11404.1|0
1622427600000|2021-05-31 02:20:00|11412.1|11406.1|11412.1|11406.1|11414.2|11408.2|11412.1|11406.1|0
1622427900000|2021-05-31 02:25:00|11411.4|11405.4|11412.2|11406.2|11414.2|11408.2|11410.1|11404.1|0
1622428200000|2021-05-31 02:30:00|11412.1|11406.1|11410.1|11404.1|11412.1|11406.1|11410|11404|0
1622428500000|2021-05-31 02:35:00|11410|11404|11410|11404|11410.1|11404.1|11409.9|11403.9|0
1622428800000|2021-05-31 02:40:00|11412|11406|11410|11404|11412|11406|11409.9|11403.9|0
1622429100000|2021-05-31 02:45:00|11410.1|11404.1|11412.1|11406.1|11412.2|11406.2|11410|11404|0
1622429400000|2021-05-31 02:50:00|11411.7|11405.7|11410.1|11404.1|11412.1|11406.1|11410|11404|0
1622429700000|2021-05-31 02:55:00|11410|11404|11410.1|11404.1|11410.1|11404.1|11410|11404|0
1622430000000|2021-05-31 03:00:00|11410|11404|11408|11402|11410.1|11404.1|11408|11402|0
1622430300000|2021-05-31 03:05:00|11407.9|11401.9|11410|11404|11410|11404|11407.9|11401.9|0
1622430600000|2021-05-31 03:10:00|11410.1|11404.1|11410|11404|11412|11406|11410|11404|0
1622430900000|2021-05-31 03:15:00|11410.1|11404.1|11410|11404|11410.1|11404.1|11410|11404|0
1622431200000|2021-05-31 03:20:00|11409.9|11403.9|11408|11402|11410|11404|11407.9|11401.9|0
1622431500000|2021-05-31 03:25:00|11408.4|11402.4|11407.9|11401.9|11410|11404|11405.9|11399.9|0
1622431800000|2021-05-31 03:30:00|11407.8|11401.8|11406.1|11400.1|11410.1|11404.1|11405.8|11399.8|0
1622432100000|2021-05-31 03:35:00|11406.5|11400.5|11408.2|11402.2|11408.2|11402.2|11406.1|11400.1|0
1622432400000|2021-05-31 03:40:00|11408.1|11402.1|11408.2|11402.2|11408.2|11402.2|11406.2|11400.2|0
1622432700000|2021-05-31 03:45:00|11407.9|11401.9|11406.5|11400.5|11408.5|11402.5|11406.2|11400.2|0
1622433000000|2021-05-31 03:50:00|11407.2|11401.2|11408.5|11402.5|11408.5|11402.5|11406.5|11400.5|0
1622433300000|2021-05-31 03:55:00|11407.8|11401.8|11408.5|11402.5|11408.5|11402.5|11406.5|11400.5|0
1622433600000|2021-05-31 04:00:00|11408.1|11402.1|11408.5|11402.5|11408.5|11402.5|11406.5|11400.5|0
1622433900000|2021-05-31 04:05:00|11408.6|11402.6|11406.6|11400.6|11408.6|11402.6|11406.6|11400.6|0
1622434200000|2021-05-31 04:10:00|11406.5|11400.5|11406.5|11400.5|11406.6|11400.6|11406.5|11400.5|0
1622434500000|2021-05-31 04:15:00|11406.6|11400.6|11406.6|11400.6|11406.6|11400.6|11406.6|11400.6|0
1622434800000|2021-05-31 04:20:00|11406.5|11400.5|11406.6|11400.6|11406.6|11400.6|11404.6|11398.6|0
1622435100000|2021-05-31 04:25:00|11406.5|11400.5|11406.6|11400.6|11406.6|11400.6|11404.6|11398.6|0
1622435400000|2021-05-31 04:30:00|11406.5|11400.5|11406.5|11400.5|11406.6|11400.6|11406.5|11400.5|0
1622435700000|2021-05-31 04:35:00|11406.6|11400.6|11406.5|11400.5|11406.6|11400.6|11404.5|11398.5|0
1622436000000|2021-05-31 04:40:00|11405.8|11399.8|11406.5|11400.5|11406.5|11400.5|11404.5|11398.5|0
1622436300000|2021-05-31 04:45:00|11406.1|11400.1|11404.5|11398.5|11406.1|11400.1|11404.4|11398.4|0
1622436600000|2021-05-31 04:50:00|11404.4|11398.4|11404.5|11398.5|11404.5|11398.5|11404.4|11398.4|0
1622436900000|2021-05-31 04:55:00|11404.4|11398.4|11402.7|11396.7|11404.4|11398.4|11400.5|11394.5|0
1622437200000|2021-05-31 05:00:00|11402.9|11396.9|11403.1|11397.1|11403.2|11397.2|11400.8|11394.8|0
1622437500000|2021-05-31 05:05:00|11403.2|11397.2|11403.2|11397.2|11403.3|11397.3|11401.2|11395.2|0
1622437800000|2021-05-31 05:10:00|11403.1|11397.1|11401.2|11395.2|11403.2|11397.2|11399.2|11393.2|0
1622438100000|2021-05-31 05:15:00|11401.1|11395.1|11403.2|11397.2|11403.2|11397.2|11399.2|11393.2|0
1622438400000|2021-05-31 05:20:00|11402.8|11396.8|11403.2|11397.2|11403.2|11397.2|11401.1|11395.1|0
1622438700000|2021-05-31 05:25:00|11403.3|11397.3|11403.1|11397.1|11405.2|11399.2|11402.3|11396.3|0
1622439000000|2021-05-31 05:30:00|11403|11397|11403|11397|11403.1|11397.1|11403|11397|0
1622439300000|2021-05-31 05:35:00|11403.1|11397.1|11405|11399|11405|11399|11403|11397|0
1622439600000|2021-05-31 05:40:00|11404.3|11398.3|11405|11399|11405.1|11399.1|11403|11397|0
1622439900000|2021-05-31 05:45:00|11404.3|11398.3|11401.3|11395.3|11405.1|11399.1|11401.3|11395.3|0
1622440200000|2021-05-31 05:50:00|11401.2|11395.2|11401.1|11395.1|11403.2|11397.2|11399.1|11393.1|0
1622440500000|2021-05-31 05:55:00|11401.2|11395.2|11403.1|11397.1|11403.1|11397.1|11401|11395|0
1622440800000|2021-05-31 06:00:00|11399.4|11397.4|11405.4|11403.4|11410.4|11408.4|11398.9|11396.9|60
1622441100000|2021-05-31 06:05:00|11405.9|11403.9|11403.4|11401.4|11408.9|11406.9|11402.4|11400.4|41
1622441400000|2021-05-31 06:10:00|11403.9|11401.9|11406.9|11404.9|11407.9|11405.9|11399.9|11397.9|39
1622441700000|2021-05-31 06:15:00|11406.4|11404.4|11406.4|11404.4|11410.9|11408.9|11405.9|11403.9|19
1622442000000|2021-05-31 06:20:00|11405.9|11403.9|11406.4|11404.4|11407.4|11405.4|11404.9|11402.9|9
1622442300000|2021-05-31 06:25:00|11405.9|11403.9|11405.4|11403.4|11406.4|11404.4|11403.9|11401.9|13
1622442600000|2021-05-31 06:30:00|11404.9|11402.9|11406.9|11404.9|11406.9|11404.9|11402.9|11400.9|12
1622442900000|2021-05-31 06:35:00|11407.4|11405.4|11409.4|11407.4|11412.4|11410.4|11407.4|11405.4|26
1622443200000|2021-05-31 06:40:00|11408.9|11406.9|11404.4|11402.4|11408.9|11406.9|11403.9|11401.9|7
1622443500000|2021-05-31 06:45:00|11403.9|11401.9|11403.9|11401.9|11405.4|11403.4|11401.9|11399.9|21
1622443800000|2021-05-31 06:50:00|11403.4|11401.4|11403.9|11401.9|11405.9|11403.9|11402.4|11400.4|8
1622444100000|2021-05-31 06:55:00|11403.4|11401.4|11396.4|11394.4|11405.9|11403.9|11392.9|11390.9|72
1622444400000|2021-05-31 07:00:00|11397.9|11395.9|11411.4|11409.4|11412.9|11410.9|11394.4|11392.4|546
1622444700000|2021-05-31 07:05:00|11410.9|11408.9|11405.9|11403.9|11410.9|11408.9|11402.9|11400.9|244
1622445000000|2021-05-31 07:10:00|11404.4|11402.4|11410.9|11408.9|11410.9|11408.9|11401.9|11399.9|233
1622445300000|2021-05-31 07:15:00|11411.9|11409.9|11414.9|11412.9|11414.9|11412.9|11408.4|11406.4|221
1622445600000|2021-05-31 07:20:00|11414.4|11412.4|11423.9|11421.9|11424.9|11422.9|11413.9|11411.9|255
1622445900000|2021-05-31 07:25:00|11424.4|11422.4|11423.9|11421.9|11426.9|11424.9|11420.9|11418.9|236
1622446200000|2021-05-31 07:30:00|11424.4|11422.4|11417.9|11415.9|11424.4|11422.4|11413.9|11411.9|235
1622446500000|2021-05-31 07:35:00|11418.4|11416.4|11415.9|11413.9|11419.9|11417.9|11415.4|11413.4|244
1622446800000|2021-05-31 07:40:00|11415.2|11413.2|11428.2|11426.2|11430.2|11428.2|11414.2|11412.2|198
1622447100000|2021-05-31 07:45:00|11428.7|11426.7|11426.7|11424.7|11433.2|11431.2|11424.2|11422.2|223
1622447400000|2021-05-31 07:50:00|11427.2|11425.2|11420.2|11418.2|11427.7|11425.7|11420.2|11418.2|112
1622447700000|2021-05-31 07:55:00|11420.7|11418.7|11419.7|11417.7|11424.2|11422.2|11419.2|11417.2|92
1622448000000|2021-05-31 08:00:00|11419.2|11417.2|11420.2|11418.2|11421.7|11419.7|11414.2|11412.2|79
1622448300000|2021-05-31 08:05:00|11420.7|11418.7|11417.2|11415.2|11423.2|11421.2|11416.2|11414.2|106
1622448600000|2021-05-31 08:10:00|11416.7|11414.7|11424.2|11422.2|11425.2|11423.2|11416.2|11414.2|103
1622448900000|2021-05-31 08:15:00|11424.7|11422.7|11429.2|11427.2|11430.2|11428.2|11424.2|11422.2|88
1622449200000|2021-05-31 08:20:00|11428.7|11426.7|11428.2|11426.2|11430.7|11428.7|11425.7|11423.7|107
1622449500000|2021-05-31 08:25:00|11427.7|11425.7|11433.2|11431.2|11434.2|11432.2|11426.7|11424.7|157
1622449800000|2021-05-31 08:30:00|11433.7|11431.7|11432.7|11430.7|11434.2|11432.2|11430.2|11428.2|97
1622450100000|2021-05-31 08:35:00|11433.2|11431.2|11424.7|11422.7|11433.2|11431.2|11424.2|11422.2|220
1622450400000|2021-05-31 08:40:00|11425.2|11423.2|11427.2|11425.2|11428.2|11426.2|11424.2|11422.2|58
1622450700000|2021-05-31 08:45:00|11426.7|11424.7|11422.2|11420.2|11427.2|11425.2|11422.2|11420.2|118
1622451000000|2021-05-31 08:50:00|11422.7|11420.7|11427.7|11425.7|11428.2|11426.2|11422.2|11420.2|52
1622451300000|2021-05-31 08:55:00|11428.2|11426.2|11418.7|11416.7|11428.7|11426.7|11417.2|11415.2|172
1622451600000|2021-05-31 09:00:00|11419.2|11417.2|11420.7|11418.7|11420.7|11418.7|11417.2|11415.2|48
1622451900000|2021-05-31 09:05:00|11420.2|11418.2|11423.2|11421.2|11425.2|11423.2|11418.2|11416.2|100
1622452200000|2021-05-31 09:10:00|11422.7|11420.7|11423.2|11421.2|11425.2|11423.2|11421.7|11419.7|82
1622452500000|2021-05-31 09:15:00|11422.7|11420.7|11425.2|11423.2|11426.2|11424.2|11422.7|11420.7|211
1622452800000|2021-05-31 09:20:00|11426.2|11424.2|11432.7|11430.7|11432.7|11430.7|11426.2|11424.2|176
1622453100000|2021-05-31 09:25:00|11433.2|11431.2|11432.2|11430.2|11434.2|11432.2|11431.2|11429.2|86
1622453400000|2021-05-31 09:30:00|11432.7|11430.7|11425.7|11423.7|11433.2|11431.2|11425.2|11423.2|54
1622453700000|2021-05-31 09:35:00|11426.2|11424.2|11426.2|11424.2|11427.7|11425.7|11425.2|11423.2|47
1622454000000|2021-05-31 09:40:00|11425.7|11423.7|11426.2|11424.2|11427.2|11425.2|11424.7|11422.7|114
1622454300000|2021-05-31 09:45:00|11425.7|11423.7|11418.2|11416.2|11426.2|11424.2|11418.2|11416.2|86
1622454600000|2021-05-31 09:50:00|11418.7|11416.7|11418.7|11416.7|11423.2|11421.2|11415.2|11413.2|254
1622454900000|2021-05-31 09:55:00|11419.2|11417.2|11419.2|11417.2|11420.2|11418.2|11416.2|11414.2|149
1622455200000|2021-05-31 10:00:00|11419.7|11417.7|11420.7|11418.7|11424.7|11422.7|11419.7|11417.7|88
1622455500000|2021-05-31 10:05:00|11421.2|11419.2|11419.7|11417.7|11421.2|11419.2|11417.7|11415.7|238
1622455800000|2021-05-31 10:10:00|11419.2|11417.2|11418.7|11416.7|11420.2|11418.2|11418.2|11416.2|42
1622456100000|2021-05-31 10:15:00|11419.2|11417.2|11419.7|11417.7|11421.2|11419.2|11418.2|11416.2|60
1622456400000|2021-05-31 10:20:00|11419.2|11417.2|11417.7|11415.7|11420.2|11418.2|11417.2|11415.2|30
1622456700000|2021-05-31 10:25:00|11418.2|11416.2|11415.7|11413.7|11418.7|11416.7|11413.7|11411.7|48
1622457000000|2021-05-31 10:30:00|11415.2|11413.2|11413.7|11411.7|11416.2|11414.2|11411.7|11409.7|80
1622457300000|2021-05-31 10:35:00|11414.2|11412.2|11412.7|11410.7|11415.2|11413.2|11412.2|11410.2|27
1622457600000|2021-05-31 10:40:00|11413.2|11411.2|11416.7|11414.7|11417.7|11415.7|11412.7|11410.7|14
1622457900000|2021-05-31 10:45:00|11416.2|11414.2|11416.2|11414.2|11417.2|11415.2|11415.2|11413.2|38
1622458200000|2021-05-31 10:50:00|11415.2|11413.2|11413.7|11411.7|11416.2|11414.2|11413.2|11411.2|51
1622458500000|2021-05-31 10:55:00|11414.2|11412.2|11412.2|11410.2|11415.2|11413.2|11412.2|11410.2|26
1622458800000|2021-05-31 11:00:00|11412.7|11410.7|11411.7|11409.7|11415.2|11413.2|11411.2|11409.2|54
1622459100000|2021-05-31 11:05:00|11411.2|11409.2|11413.7|11411.7|11414.2|11412.2|11411.2|11409.2|29
1622459400000|2021-05-31 11:10:00|11414.2|11412.2|11409.2|11407.2|11414.2|11412.2|11409.2|11407.2|26
1622459700000|2021-05-31 11:15:00|11409.7|11407.7|11408.2|11406.2|11410.7|11408.7|11407.7|11405.7|34
1622460000000|2021-05-31 11:20:00|11408.7|11406.7|11406.7|11404.7|11410.2|11408.2|11404.7|11402.7|73
1622460300000|2021-05-31 11:25:00|11407.2|11405.2|11410.7|11408.7|11411.7|11409.7|11407.2|11405.2|49
1622460600000|2021-05-31 11:30:00|11411.2|11409.2|11406.2|11404.2|11411.2|11409.2|11406.2|11404.2|59
1622460900000|2021-05-31 11:35:00|11406.7|11404.7|11410.2|11408.2|11410.2|11408.2|11406.2|11404.2|30
1622461200000|2021-05-31 11:40:00|11410.4|11408.4|11407.4|11405.4|11411.4|11409.4|11406.4|11404.4|53
1622461500000|2021-05-31 11:45:00|11406.9|11404.9|11403.4|11401.4|11409.9|11407.9|11403.4|11401.4|87
1622461800000|2021-05-31 11:50:00|11402.9|11400.9|11396.9|11394.9|11404.4|11402.4|11396.4|11394.4|48
1622462100000|2021-05-31 11:55:00|11396.4|11394.4|11397.4|11395.4|11397.4|11395.4|11393.9|11391.9|64
1622462400000|2021-05-31 12:00:00|11397.9|11395.9|11396.4|11394.4|11400.4|11398.4|11395.9|11393.9|90
1622462700000|2021-05-31 12:05:00|11395.9|11393.9|11394.4|11392.4|11397.4|11395.4|11393.9|11391.9|60
1622463000000|2021-05-31 12:10:00|11394.9|11392.9|11396.9|11394.9|11399.4|11397.4|11394.9|11392.9|119
1622463300000|2021-05-31 12:15:00|11397.4|11395.4|11396.4|11394.4|11398.9|11396.9|11396.4|11394.4|60
1622463600000|2021-05-31 12:20:00|11396.9|11394.9|11397.9|11395.9|11398.4|11396.4|11396.4|11394.4|27
1622463900000|2021-05-31 12:25:00|11398.4|11396.4|11396.4|11394.4|11399.9|11397.9|11395.4|11393.4|42
1622464200000|2021-05-31 12:30:00|11395.9|11393.9|11400.9|11398.9|11401.4|11399.4|11395.4|11393.4|71
1622464500000|2021-05-31 12:35:00|11401.4|11399.4|11396.9|11394.9|11401.4|11399.4|11396.4|11394.4|30
1622464800000|2021-05-31 12:40:00|11396.4|11394.4|11395.4|11393.4|11398.4|11396.4|11394.9|11392.9|44
1622465100000|2021-05-31 12:45:00|11396.4|11394.4|11394.4|11392.4|11397.4|11395.4|11394.4|11392.4|42
1622465400000|2021-05-31 12:50:00|11394.9|11392.9|11397.4|11395.4|11397.4|11395.4|11392.4|11390.4|111
1622465700000|2021-05-31 12:55:00|11396.9|11394.9|11398.9|11396.9|11399.4|11397.4|11395.9|11393.9|32
1622466000000|2021-05-31 13:00:00|11399.4|11397.4|11394.9|11392.9|11399.4|11397.4|11394.4|11392.4|82
1622466300000|2021-05-31 13:05:00|11394.4|11392.4|11393.9|11391.9|11396.4|11394.4|11392.4|11390.4|88
1622466600000|2021-05-31 13:10:00|11393.4|11391.4|11391.4|11389.4|11394.9|11392.9|11389.9|11387.9|92
1622466900000|2021-05-31 13:15:00|11390.9|11388.9|11392.4|11390.4|11393.4|11391.4|11390.4|11388.4|114
1622467200000|2021-05-31 13:20:00|11392.9|11390.9|11390.4|11388.4|11394.4|11392.4|11389.4|11387.4|102
1622467500000|2021-05-31 13:25:00|11389.9|11387.9|11392.4|11390.4|11392.4|11390.4|11389.4|11387.4|83
1622467800000|2021-05-31 13:30:00|11392.9|11390.9|11392.4|11390.4|11393.4|11391.4|11389.4|11387.4|148
1622468100000|2021-05-31 13:35:00|11391.9|11389.9|11393.4|11391.4|11394.4|11392.4|11391.4|11389.4|98
1622468400000|2021-05-31 13:40:00|11392.4|11390.4|11391.4|11389.4|11394.9|11392.9|11391.4|11389.4|84
1622468700000|2021-05-31 13:45:00|11391.9|11389.9|11392.4|11390.4|11393.4|11391.4|11391.4|11389.4|79
1622469000000|2021-05-31 13:50:00|11391.4|11389.4|11391.4|11389.4|11395.4|11393.4|11391.4|11389.4|95
1622469300000|2021-05-31 13:55:00|11391.9|11389.9|11390.9|11388.9|11393.4|11391.4|11390.4|11388.4|80
1622469600000|2021-05-31 14:00:00|11391.4|11389.4|11389.4|11387.4|11393.4|11391.4|11389.4|11387.4|236
1622469900000|2021-05-31 14:05:00|11389.9|11387.9|11391.9|11389.9|11391.9|11389.9|11388.4|11386.4|63
1622470200000|2021-05-31 14:10:00|11391.6|11389.6|11389.1|11387.1|11393.1|11391.1|11388.6|11386.6|68
1622470500000|2021-05-31 14:15:00|11390.1|11388.1|11386.1|11384.1|11390.1|11388.1|11386.1|11384.1|94
1622470800000|2021-05-31 14:20:00|11386.6|11384.6|11388.1|11386.1|11388.1|11386.1|11383.1|11381.1|155
1622471100000|2021-05-31 14:25:00|11388.6|11386.6|11388.1|11386.1|11389.1|11387.1|11385.1|11383.1|140
1622471400000|2021-05-31 14:30:00|11388.6|11386.6|11387.1|11385.1|11390.6|11388.6|11387.1|11385.1|69
1622471700000|2021-05-31 14:35:00|11387.6|11385.6|11386.1|11384.1|11387.6|11385.6|11385.1|11383.1|102
1622472000000|2021-05-31 14:40:00|11386.6|11384.6|11382.1|11380.1|11386.6|11384.6|11382.1|11380.1|159
1622472300000|2021-05-31 14:45:00|11382.6|11380.6|11388.1|11386.1|11388.1|11386.1|11382.1|11380.1|115
1622472600000|2021-05-31 14:50:00|11389.1|11387.1|11384.1|11382.1|11389.1|11387.1|11384.1|11382.1|186
1622472900000|2021-05-31 14:55:00|11384.6|11382.6|11381.1|11379.1|11385.1|11383.1|11380.1|11378.1|313
1622473200000|2021-05-31 15:00:00|11380.6|11378.6|11380.1|11378.1|11384.1|11382.1|11379.1|11377.1|490
1622473500000|2021-05-31 15:05:00|11380.6|11378.6|11378.1|11376.1|11382.1|11380.1|11378.1|11376.1|216
1622473800000|2021-05-31 15:10:00|11378.6|11376.6|11372.1|11370.1|11378.6|11376.6|11370.1|11368.1|468
1622474100000|2021-05-31 15:15:00|11372.6|11370.6|11380.1|11378.1|11381.6|11379.6|11372.1|11370.1|461
1622474400000|2021-05-31 15:20:00|11379.6|11377.6|11373.1|11371.1|11381.6|11379.6|11371.1|11369.1|829
1622474700000|2021-05-31 15:25:00|11373.6|11371.6|11367.6|11365.6|11376.1|11374.1|11366.6|11364.6|1828
1622475000000|2021-05-31 15:30:00|11367.1|11365.1|11372.1|11370.1|11374.1|11372.1|11362.1|11360.1|1292
1622475300000|2021-05-31 15:35:00|11372.6|11370.6|11376.1|11374.1|11380.1|11378.1|11371.1|11369.1|187
1622475600000|2021-05-31 15:40:00|11376.6|11374.6|11372.1|11370.1|11377.1|11375.1|11370.6|11368.6|103
1622475900000|2021-05-31 15:45:00|11372.6|11370.6|11370.1|11368.1|11373.1|11371.1|11369.6|11367.6|35
1622476200000|2021-05-31 15:50:00|11369.6|11367.6|11367.1|11365.1|11370.6|11368.6|11367.1|11365.1|40
1622476500000|2021-05-31 15:55:00|11367.6|11365.6|11370.1|11368.1|11371.1|11369.1|11367.1|11365.1|225
1622476800000|2021-05-31 16:00:00|11369.6|11367.6|11379.6|11377.6|11380.1|11378.1|11369.1|11367.1|57
1622477100000|2021-05-31 16:05:00|11379.1|11377.1|11380.1|11378.1|11382.6|11380.6|11379.1|11377.1|33
1622477400000|2021-05-31 16:10:00|11380.6|11378.6|11381.6|11379.6|11382.1|11380.1|11380.6|11378.6|12
1622477700000|2021-05-31 16:15:00|11382.1|11380.1|11386.1|11384.1|11386.1|11384.1|11382.1|11380.1|39
1622478000000|2021-05-31 16:20:00|11385.1|11383.1|11380.6|11378.6|11385.1|11383.1|11380.6|11378.6|17
1622478300000|2021-05-31 16:25:00|11380.1|11378.1|11381.6|11379.6|11385.1|11383.1|11379.1|11377.1|25
1622478600000|2021-05-31 16:30:00|11381.1|11379.1|11382.1|11380.1|11382.1|11380.1|11380.1|11378.1|21
1622478900000|2021-05-31 16:35:00|11382.6|11380.6|11383.1|11381.1|11383.6|11381.6|11381.1|11379.1|3
1622479200000|2021-05-31 16:40:00|11382.6|11380.6|11382.1|11380.1|11384.6|11382.6|11381.6|11379.6|10
1622479500000|2021-05-31 16:45:00|11381.6|11379.6|11382.6|11380.6|11383.1|11381.1|11380.1|11378.1|29
1622479800000|2021-05-31 16:50:00|11382.1|11380.1|11381.6|11379.6|11382.6|11380.6|11381.1|11379.1|2
1622480100000|2021-05-31 16:55:00|11382.1|11380.1|11380.1|11378.1|11382.1|11380.1|11380.1|11378.1|7
1622480400000|2021-05-31 17:00:00|||||||||2
1622481000000|2021-05-31 17:10:00|11380.6|11378.6|11380.6|11378.6|11380.6|11378.6|11380.6|11378.6|1
1622481900000|2021-05-31 17:25:00|11380.1|11378.1|11380.6|11378.6|11380.6|11378.6|11380.1|11378.1|0
1622484600000|2021-05-31 18:10:00|11381.1|11379.1|11381.1|11379.1|11381.1|11379.1|11380.6|11378.6|0
1622484900000|2021-05-31 18:15:00|11380.6|11378.6|11382.6|11380.6|11382.6|11380.6|11380.6|11378.6|2
1622485200000|2021-05-31 18:20:00|11382.1|11380.1|11381.6|11379.6|11382.1|11380.1|11381.6|11379.6|1
1622486700000|2021-05-31 18:45:00|11382.1|11380.1|11382.1|11380.1|11382.1|11380.1|11381.6|11379.6|0
1622487000000|2021-05-31 18:50:00|11381.6|11379.6|11382.1|11380.1|11382.1|11380.1|11381.6|11379.6|0
1622487300000|2021-05-31 18:55:00|11381.6|11379.6|11382.1|11380.1|11382.1|11380.1|11381.6|11379.6|0
1622487600000|2021-05-31 19:00:00|11382.6|11380.6|11385.1|11383.1|11385.1|11383.1|11382.6|11380.6|7
1622487900000|2021-05-31 19:05:00|11384.6|11382.6|11385.1|11383.1|11385.1|11383.1|11384.6|11382.6|0
1622488200000|2021-05-31 19:10:00|11384.6|11382.6|11384.1|11382.1|11385.1|11383.1|11384.1|11382.1|8
1622488500000|2021-05-31 19:15:00|11383.6|11381.6|11383.6|11381.6|11384.1|11382.1|11383.1|11381.1|13
1622488800000|2021-05-31 19:20:00|11383.1|11381.1|11383.6|11381.6|11383.6|11381.6|11383.1|11381.1|0
1622489100000|2021-05-31 19:25:00|11383.1|11381.1|11384.1|11382.1|11384.1|11382.1|11383.1|11381.1|0
1622489400000|2021-05-31 19:30:00|11383.1|11381.1|11383.6|11381.6|11383.6|11381.6|11383.1|11381.1|0
1622489700000|2021-05-31 19:35:00|11383.1|11381.1|11383.6|11381.6|11383.6|11381.6|11383.1|11381.1|0
1622490000000|2021-05-31 19:40:00|11384.1|11382.1|11384.6|11382.6|11384.6|11382.6|11383.1|11381.1|0
1622490300000|2021-05-31 19:45:00|11384.1|11382.1|11392.1|11390.1|11394.1|11392.1|11384.1|11382.1|27
1622490600000|2021-05-31 19:50:00|11392.6|11390.6|11392.6|11390.6|11393.1|11391.1|11392.1|11390.1|3
1622490900000|2021-05-31 19:55:00|11392.1|11390.1|11388.6|11382.6|11393.1|11391.1|11386.6|11382.6|11
1622491200000|2021-05-31 20:00:00|11388.7|11382.7|11388.8|11382.8|11388.8|11382.8|11388.6|11382.6|0
1622498400000|2021-05-31 22:00:00|11389.2|11383.2|11397.3|11391.3|11399.3|11393.3|11389.2|11383.2|0
1622498700000|2021-05-31 22:05:00|11396.9|11390.9|11398.4|11392.4|11399.3|11393.3|11396.9|11390.9|0
1622499000000|2021-05-31 22:10:00|11398.5|11392.5|11398|11392|11399.8|11393.8|11398|11392|0
1622499300000|2021-05-31 22:15:00|11397.9|11391.9|11398.2|11392.2|11399.3|11393.3|11397.3|11391.3|0
1622499600000|2021-05-31 22:20:00|11398.4|11392.4|11403.3|11397.3|11403.3|11397.3|11398.4|11392.4|0
1622499900000|2021-05-31 22:25:00|11403.1|11397.1|11403.2|11397.2|11404.1|11398.1|11402.8|11396.8|0
1622500200000|2021-05-31 22:30:00|11402.8|11396.8|11403.7|11397.7|11404.6|11398.6|11402.1|11396.1|0
1622500500000|2021-05-31 22:35:00|11403.9|11397.9|11404.1|11398.1|11404.6|11398.6|11403.7|11397.7|0
1622500800000|2021-05-31 22:40:00|11404.2|11398.2|11405.1|11399.1|11405.1|11399.1|11404.2|11398.2|0
1622501100000|2021-05-31 22:45:00|11404.9|11398.9|11404.6|11398.6|11405.1|11399.1|11404.1|11398.1|0
1622501400000|2021-05-31 22:50:00|11404.7|11398.7|11403.7|11397.7|11405.7|11399.7|11403.2|11397.2|0
1622501700000|2021-05-31 22:55:00|11403.9|11397.9|11404.6|11398.6|11404.6|11398.6|11403.7|11397.7|0
1622502000000|2021-05-31 23:00:00|11404.8|11398.8|11403.4|11397.4|11404.8|11398.8|11402.3|11396.3|0
1622502300000|2021-05-31 23:05:00|11403.2|11397.2|11403|11397|11403.4|11397.4|11401.9|11395.9|0
1622502600000|2021-05-31 23:10:00|11403.2|11397.2|11403.4|11397.4|11404.3|11398.3|11403.2|11397.2|0
1622502900000|2021-05-31 23:15:00|11403.5|11397.5|11404.3|11398.3|11404.3|11398.3|11403.5|11397.5|0
1622503200000|2021-05-31 23:20:00|11404.4|11398.4|11403.9|11397.9|11404.6|11398.6|11403|11397|0
1622503500000|2021-05-31 23:25:00|11404.1|11398.1|11406.3|11400.3|11406.3|11400.3|11403|11397|0
1622503800000|2021-05-31 23:30:00|11405.9|11399.9|11404.3|11398.3|11405.9|11399.9|11403.9|11397.9|0
1622504100000|2021-05-31 23:35:00|11404.2|11398.2|11405.2|11399.2|11405.2|11399.2|11403.9|11397.9|0
1622504400000|2021-05-31 23:40:00|11405.3|11399.3|11409.2|11403.2|11409.2|11403.2|11405.3|11399.3|0
1622504700000|2021-05-31 23:45:00|11409|11403|11408.1|11402.1|11409.2|11403.2|11407.7|11401.7|0
1622505000000|2021-05-31 23:50:00|11408.2|11402.2|11408.1|11402.1|11409.2|11403.2|11407.7|11401.7|0
1622505300000|2021-05-31 23:55:00|11407.7|11401.7|11408.8|11402.8|11409.7|11403.7|11407.7|11401.7|0
1622505600000|2021-06-01 00:00:00|11408.7|11402.7|11407.7|11401.7|11410.6|11404.6|11407.2|11401.2|0
1622505900000|2021-06-01 00:05:00|11407.9|11401.9|11406.3|11400.3|11408.1|11402.1|11405.2|11399.2|0
1622506200000|2021-06-01 00:10:00|11406.4|11400.4|11402.6|11396.6|11406.8|11400.8|11402|11396|0
1622506500000|2021-06-01 00:15:00|11402.4|11396.4|11398.9|11392.9|11407.3|11401.3|11394.8|11388.8|0
1622506800000|2021-06-01 00:20:00|11398.8|11392.8|11403|11397|11405.1|11399.1|11398.8|11392.8|0
1622507100000|2021-06-01 00:25:00|11403.1|11397.1|11405.2|11399.2|11405.2|11399.2|11400.9|11394.9|0
1622507400000|2021-06-01 00:30:00|11405.6|11399.6|11406.4|11400.4|11409.5|11403.5|11405.3|11399.3|0
1622507700000|2021-06-01 00:35:00|11406.8|11400.8|11407.4|11401.4|11409.6|11403.6|11405.4|11399.4|0
1622508000000|2021-06-01 00:40:00|11407.5|11401.5|11407.4|11401.4|11407.5|11401.5|11405.4|11399.4|0
1622508300000|2021-06-01 00:45:00|11407.5|11401.5|11407.4|11401.4|11409.6|11403.6|11407.3|11401.3|0
1622508600000|2021-06-01 00:50:00|11407.5|11401.5|11405.4|11399.4|11407.5|11401.5|11405.4|11399.4|0
1622508900000|2021-06-01 00:55:00|11405.5|11399.5|11405.4|11399.4|11407.5|11401.5|11405.4|11399.4|0
1622509200000|2021-06-01 01:00:00|11405.3|11399.3|11409.6|11403.6|11409.6|11403.6|11405.3|11399.3|0
1622509500000|2021-06-01 01:05:00|11409.5|11403.5|11409.5|11403.5|11409.6|11403.6|11407.5|11401.5|0
1622509800000|2021-06-01 01:10:00|11409.4|11403.4|11407.5|11401.5|11409.5|11403.5|11407.4|11401.4|0
1622510100000|2021-06-01 01:15:00|11407.4|11401.4|11405.6|11399.6|11409.6|11403.6|11405.5|11399.5|0
1622510400000|2021-06-01 01:20:00|11406.3|11400.3|11407.7|11401.7|11407.7|11401.7|11405.5|11399.5|0
1622510700000|2021-06-01 01:25:00|11407.6|11401.6|11399.4|11393.4|11407.6|11401.6|11397.3|11391.3|0
1622511000000|2021-06-01 01:30:00|11399.3|11393.3|11393|11387|11399.3|11393.3|11388.9|11382.9|0
1622511300000|2021-06-01 01:35:00|11393.7|11387.7|11396.9|11390.9|11397|11391|11392.9|11386.9|0
1622511600000|2021-06-01 01:40:00|11396.2|11390.2|11398.2|11392.2|11399.3|11393.3|11394.9|11388.9|0
1622511900000|2021-06-01 01:45:00|11398.6|11392.6|11397.2|11391.2|11401.4|11395.4|11397.2|11391.2|0
1622512200000|2021-06-01 01:50:00|11397.3|11391.3|11399.5|11393.5|11401.5|11395.5|11397.2|11391.2|0
1622512500000|2021-06-01 01:55:00|11399.4|11393.4|11397.3|11391.3|11399.5|11393.5|11397.2|11391.2|0
1622512800000|2021-06-01 02:00:00|11397.6|11391.6|11399.5|11393.5|11401.5|11395.5|11395.3|11389.3|0
1622513100000|2021-06-01 02:05:00|11399.4|11393.4|11397.3|11391.3|11401.4|11395.4|11397.3|11391.3|0
1622513400000|2021-06-01 02:10:00|11397.2|11391.2|11401.4|11395.4|11401.5|11395.5|11395.2|11389.2|0
1622513700000|2021-06-01 02:15:00|11401.3|11395.3|11397.2|11391.2|11401.4|11395.4|11395.2|11389.2|0
1622514000000|2021-06-01 02:20:00|11397.1|11391.1|11393|11387|11397.1|11391.1|11392.9|11386.9|0
1622514300000|2021-06-01 02:25:00|11392.9|11386.9|11395|11389|11395|11389|11391.9|11385.9|0
1622514600000|2021-06-01 02:30:00|11394.3|11388.3|11392.8|11386.8|11394.3|11388.3|11390.7|11384.7|0
1622514900000|2021-06-01 02:35:00|11392.5|11386.5|11392.9|11386.9|11392.9|11386.9|11390.8|11384.8|0
1622515200000|2021-06-01 02:40:00|11392.8|11386.8|11392.8|11386.8|11394.9|11388.9|11392.8|11386.8|0
1622515500000|2021-06-01 02:45:00|11392.9|11386.9|11394.9|11388.9|11394.9|11388.9|11392.8|11386.8|0
1622515800000|2021-06-01 02:50:00|11394.8|11388.8|11394.9|11388.9|11397|11391|11392.8|11386.8|0
1622516100000|2021-06-01 02:55:00|11394.2|11388.2|11394.9|11388.9|11394.9|11388.9|11392.8|11386.8|0
1622516400000|2021-06-01 03:00:00|11394.8|11388.8|11398.9|11392.9|11399|11393|11394.8|11388.8|0
1622516700000|2021-06-01 03:05:00|11399|11393|11399|11393|11400.9|11394.9|11398.9|11392.9|0
1622517000000|2021-06-01 03:10:00|11398.9|11392.9|11399.1|11393.1|11399.1|11393.1|11398.9|11392.9|0
1622517300000|2021-06-01 03:15:00|11399.5|11393.5|11401.3|11395.3|11401.3|11395.3|11399.1|11393.1|0
1622517600000|2021-06-01 03:20:00|11400.3|11394.3|11401.4|11395.4|11401.5|11395.5|11399.3|11393.3|0
1622517900000|2021-06-01 03:25:00|11401.5|11395.5|11401.5|11395.5|11403.5|11397.5|11401.3|11395.3|0
1622518200000|2021-06-01 03:30:00|11401.6|11395.6|11403.6|11397.6|11403.6|11397.6|11401.5|11395.5|0
1622518500000|2021-06-01 03:35:00|11403.2|11397.2|11401.6|11395.6|11403.6|11397.6|11401.6|11395.6|0
1622518800000|2021-06-01 03:40:00|11401.5|11395.5|11401.5|11395.5|11401.6|11395.6|11399.5|11393.5|0
1622519100000|2021-06-01 03:45:00|11401.6|11395.6|11401.6|11395.6|11403.5|11397.5|11399.5|11393.5|0
1622519400000|2021-06-01 03:50:00|11401.5|11395.5|11401.5|11395.5|11401.6|11395.6|11399.5|11393.5|0
1622519700000|2021-06-01 03:55:00|11401.1|11395.1|11399.4|11393.4|11401.5|11395.5|11399.4|11393.4|0
1622520000000|2021-06-01 04:00:00|11399.5|11393.5|11399.5|11393.5|11401.5|11395.5|11399.4|11393.4|0
1622520300000|2021-06-01 04:05:00|11400.2|11394.2|11401.6|11395.6|11401.6|11395.6|11400.2|11394.2|0
1622520600000|2021-06-01 04:10:00|11401.2|11395.2|11399.6|11393.6|11401.6|11395.6|11399.6|11393.6|0
1622520900000|2021-06-01 04:15:00|11399.5|11393.5|11399.5|11393.5|11399.6|11393.6|11399.4|11393.4|0
1622521200000|2021-06-01 04:20:00|11399.4|11393.4|11399.5|11393.5|11399.5|11393.5|11399.4|11393.4|0
1622521800000|2021-06-01 04:30:00|11400.2|11394.2|11399.4|11393.4|11401.5|11395.5|11399.3|11393.3|0
1622522100000|2021-06-01 04:35:00|11399.5|11393.5|11399.5|11393.5|11399.5|11393.5|11399.5|11393.5|0
1622522400000|2021-06-01 04:40:00|11399.4|11393.4|11401.6|11395.6|11401.6|11395.6|11399.4|11393.4|0
1622522700000|2021-06-01 04:45:00|11401.7|11395.7|11412|11406|11412|11406|11401.6|11395.6|0
1622523000000|2021-06-01 04:50:00|11411.9|11405.9|11409.9|11403.9|11411.9|11405.9|11407.8|11401.8|0
1622523300000|2021-06-01 04:55:00|11409.8|11403.8|11409.9|11403.9|11412|11406|11409.8|11403.8|0
1622523600000|2021-06-01 05:00:00|11409.2|11403.2|11411.8|11405.8|11412|11406|11407.9|11401.9|0
1622523900000|2021-06-01 05:05:00|11411.7|11405.7|11409.8|11403.8|11411.8|11405.8|11409.7|11403.7|0
1622524200000|2021-06-01 05:10:00|11409.9|11403.9|11409.8|11403.8|11412|11406|11409.8|11403.8|0
1622524500000|2021-06-01 05:15:00|11407.8|11401.8|11407.9|11401.9|11409.8|11403.8|11407.8|11401.8|0
1622524800000|2021-06-01 05:20:00|11408|11402|11410|11404|11410|11404|11407.9|11401.9|0
1622525100000|2021-06-01 05:25:00|11409.9|11403.9|11407.7|11401.7|11410|11404|11407.7|11401.7|0
1622525400000|2021-06-01 05:30:00|11408.7|11402.7|11412|11406|11412.1|11406.1|11408.7|11402.7|0
1622525700000|2021-06-01 05:35:00|11412.7|11406.7|11412.9|11406.9|11413.9|11407.9|11411.8|11405.8|0
1622526000000|2021-06-01 05:40:00|11412.5|11406.5|11411.1|11405.1|11414|11408|11411|11405|0
1622526300000|2021-06-01 05:45:00|11411.2|11405.2|11411.1|11405.1|11411.3|11405.3|11409.1|11403.1|0
1622526600000|2021-06-01 05:50:00|11411|11405|11410.8|11404.8|11411.1|11405.1|11410.8|11404.8|0
1622526900000|2021-06-01 05:55:00|11410.9|11404.9|11411.8|11405.8|11412.8|11406.8|11410.7|11404.7|0
1622527200000|2021-06-01 06:00:00|11407.1|11405.1|11402.1|11400.1|11407.1|11405.1|11397.6|11395.6|149
1622527500000|2021-06-01 06:05:00|11401.1|11399.1|11392.6|11390.6|11401.1|11399.1|11391.1|11389.1|77
1622527800000|2021-06-01 06:10:00|11392.1|11390.1|11398.6|11396.6|11399.1|11397.1|11391.1|11389.1|73
1622528100000|2021-06-01 06:15:00|11399.1|11397.1|11396.6|11394.6|11399.6|11397.6|11393.1|11391.1|34
1622528400000|2021-06-01 06:20:00|11396.1|11394.1|11394.6|11392.6|11396.6|11394.6|11393.6|11391.6|24
1622528700000|2021-06-01 06:25:00|11394.1|11392.1|11393.1|11391.1|11394.1|11392.1|11391.1|11389.1|22
1622529000000|2021-06-01 06:30:00|11393.6|11391.6|11395.6|11393.6|11396.6|11394.6|11391.1|11389.1|54
1622529300000|2021-06-01 06:35:00|11394.6|11392.6|11402.6|11400.6|11402.6|11400.6|11394.1|11392.1|51
1622529600000|2021-06-01 06:40:00|11402.1|11400.1|11404.6|11402.6|11405.6|11403.6|11400.6|11398.6|39
1622529900000|2021-06-01 06:45:00|11405.1|11403.1|11410.6|11408.6|11410.6|11408.6|11403.1|11401.1|45
1622530200000|2021-06-01 06:50:00|11410.1|11408.1|11413.1|11411.1|11413.1|11411.1|11408.1|11406.1|42
1622530500000|2021-06-01 06:55:00|11414.6|11412.6|11404.6|11402.6|11417.1|11415.1|11404.6|11402.6|145
1622530800000|2021-06-01 07:00:00|11405.6|11403.6|11420.6|11418.6|11425.6|11423.6|11404.6|11402.6|978
1622531100000|2021-06-01 07:05:00|11419.1|11417.1|11410.1|11408.1|11419.1|11417.1|11402.1|11400.1|564
1622531400000|2021-06-01 07:10:00|11410.6|11408.6|11400.6|11398.6|11413.1|11411.1|11395.1|11393.1|375
1622531700000|2021-06-01 07:15:00|11401.1|11399.1|11394.1|11392.1|11401.6|11399.6|11394.1|11392.1|285
1622532000000|2021-06-01 07:20:00|11394.6|11392.6|11402.1|11400.1|11403.1|11401.1|11392.6|11390.6|426
1622532300000|2021-06-01 07:25:00|11402.6|11400.6|11400.1|11398.1|11406.1|11404.1|11398.6|11396.6|380
1622532600000|2021-06-01 07:30:00|11400.6|11398.6|11407.1|11405.1|11408.6|11406.6|11393.1|11391.1|522
1622532900000|2021-06-01 07:35:00|11406.6|11404.6|11406.6|11404.6|11409.6|11407.6|11402.6|11400.6|341
1622533200000|2021-06-01 07:40:00|11404.8|11402.8|11418.8|11416.8|11419.3|11417.3|11403.3|11401.3|296
1622533500000|2021-06-01 07:45:00|11419.3|11417.3|11420.3|11418.3|11421.8|11419.8|11415.8|11413.8|393
1622533800000|2021-06-01 07:50:00|11420.8|11418.8|11418.8|11416.8|11421.3|11419.3|11412.3|11410.3|311
1622534100000|2021-06-01 07:55:00|11417.8|11415.8|11417.8|11415.8|11419.3|11417.3|11411.3|11409.3|227
1622534400000|2021-06-01 08:00:00|11418.3|11416.3|11420.3|11418.3|11426.3|11424.3|11417.3|11415.3|364
1622534700000|2021-06-01 08:05:00|11420.8|11418.8|11423.3|11421.3|11428.3|11426.3|11420.8|11418.8|229
1622535000000|2021-06-01 08:10:00|11422.8|11420.8|11416.3|11414.3|11422.8|11420.8|11412.8|11410.8|232
1622535300000|2021-06-01 08:15:00|11416.8|11414.8|11417.3|11415.3|11419.3|11417.3|11415.8|11413.8|191
1622535600000|2021-06-01 08:20:00|11416.8|11414.8|11425.3|11423.3|11426.3|11424.3|11416.8|11414.8|168
1622535900000|2021-06-01 08:25:00|11424.8|11422.8|11428.8|11426.8|11429.3|11427.3|11422.3|11420.3|191
1622536200000|2021-06-01 08:30:00|11429.3|11427.3|11433.3|11431.3|11435.3|11433.3|11428.8|11426.8|272
1622536500000|2021-06-01 08:35:00|11432.8|11430.8|11437.8|11435.8|11442.8|11440.8|11432.8|11430.8|354
1622536800000|2021-06-01 08:40:00|11437.3|11435.3|11436.8|11434.8|11441.3|11439.3|11435.3|11433.3|201
1622537100000|2021-06-01 08:45:00|11437.3|11435.3|11441.8|11439.8|11442.8|11440.8|11437.3|11435.3|206
1622537400000|2021-06-01 08:50:00|11442.3|11440.3|11451.8|11449.8|11454.8|11452.8|11441.3|11439.3|302
1622537700000|2021-06-01 08:55:00|11451.3|11449.3|11456.8|11454.8|11459.8|11457.8|11450.3|11448.3|322
1622538000000|2021-06-01 09:00:00|11457.3|11455.3|11456.8|11454.8|11457.8|11455.8|11451.3|11449.3|224
1622538300000|2021-06-01 09:05:00|11456.3|11454.3|11459.3|11457.3|11459.8|11457.8|11453.8|11451.8|250
1622538600000|2021-06-01 09:10:00|11459.8|11457.8|11459.3|11457.3|11459.8|11457.8|11456.8|11454.8|202
1622538900000|2021-06-01 09:15:00|11459.8|11457.8|11467.8|11465.8|11468.3|11466.3|11459.8|11457.8|294
1622539200000|2021-06-01 09:20:00|11467.3|11465.3|11470.3|11468.3|11473.3|11471.3|11467.3|11465.3|554
1622539500000|2021-06-01 09:25:00|11469.8|11467.8|11471.3|11469.3|11473.3|11471.3|11469.8|11467.8|197
1622539800000|2021-06-01 09:30:00|11470.8|11468.8|11472.8|11470.8|11475.3|11473.3|11470.8|11468.8|219
1622540100000|2021-06-01 09:35:00|11473.3|11471.3|11469.3|11467.3|11473.3|11471.3|11466.3|11464.3|199
1622540400000|2021-06-01 09:40:00|11468.3|11466.3|11477.8|11475.8|11478.8|11476.8|11468.3|11466.3|145
1622540700000|2021-06-01 09:45:00|11477.3|11475.3|11474.3|11472.3|11478.3|11476.3|11472.8|11470.8|411
1622541000000|2021-06-01 09:50:00|11473.8|11471.8|11472.8|11470.8|11474.3|11472.3|11468.3|11466.3|199
1622541300000|2021-06-01 09:55:00|11472.3|11470.3|11473.3|11471.3|11473.3|11471.3|11469.3|11467.3|214
1622541600000|2021-06-01 10:00:00|11473.8|11471.8|11477.3|11475.3|11480.3|11478.3|11473.3|11471.3|140
1622541900000|2021-06-01 10:05:00|11476.8|11474.8|11483.8|11481.8|11483.8|11481.8|11476.8|11474.8|121
1622542200000|2021-06-01 10:10:00|11484.3|11482.3|11481.8|11479.8|11486.3|11484.3|11479.3|11477.3|269
1622542500000|2021-06-01 10:15:00|11482.3|11480.3|11483.3|11481.3|11484.3|11482.3|11479.3|11477.3|210
1622542800000|2021-06-01 10:20:00|11484.3|11482.3|11481.3|11479.3|11485.3|11483.3|11481.3|11479.3|127
1622543100000|2021-06-01 10:25:00|11481.8|11479.8|11480.3|11478.3|11484.3|11482.3|11479.3|11477.3|104
1622543400000|2021-06-01 10:30:00|11480.8|11478.8|11478.8|11476.8|11481.3|11479.3|11478.3|11476.3|162
1622543700000|2021-06-01 10:35:00|11479.3|11477.3|11481.8|11479.8|11482.3|11480.3|11477.3|11475.3|93
1622544000000|2021-06-01 10:40:00|11481.3|11479.3|11481.3|11479.3|11483.3|11481.3|11479.3|11477.3|118
1622544300000|2021-06-01 10:45:00|11480.8|11478.8|11479.3|11477.3|11481.3|11479.3|11478.3|11476.3|169
1622544600000|2021-06-01 10:50:00|11479.8|11477.8|11480.3|11478.3|11480.8|11478.8|11478.8|11476.8|149
1622544900000|2021-06-01 10:55:00|11479.3|11477.3|11481.3|11479.3|11482.3|11480.3|11479.3|11477.3|225
1622545200000|2021-06-01 11:00:00|11481.8|11479.8|11485.8|11483.8|11485.8|11483.8|11481.3|11479.3|224
1622545500000|2021-06-01 11:05:00|11485.3|11483.3|11487.3|11485.3|11487.3|11485.3|11481.3|11479.3|143
1622545800000|2021-06-01 11:10:00|11487.8|11485.8|11488.3|11486.3|11488.3|11486.3|11483.3|11481.3|186
1622546100000|2021-06-01 11:15:00|11488.8|11486.8|11491.8|11489.8|11494.3|11492.3|11488.8|11486.8|139
1622546400000|2021-06-01 11:20:00|11492.3|11490.3|11494.3|11492.3|11496.3|11494.3|11491.8|11489.8|183
1622546700000|2021-06-01 11:25:00|11495.3|11493.3|11489.3|11487.3|11495.3|11493.3|11489.3|11487.3|221
1622547000000|2021-06-01 11:30:00|11488.8|11486.8|11486.3|11484.3|11489.8|11487.8|11485.8|11483.8|189
1622547300000|2021-06-01 11:35:00|11486.8|11484.8|11488.3|11486.3|11490.3|11488.3|11486.3|11484.3|199
1622547600000|2021-06-01 11:40:00|11489.2|11487.2|11489.7|11487.7|11492.2|11490.2|11488.7|11486.7|139
1622547900000|2021-06-01 11:45:00|11490.2|11488.2|11490.2|11488.2|11491.2|11489.2|11487.2|11485.2|130
1622548200000|2021-06-01 11:50:00|11489.7|11487.7|11494.2|11492.2|11494.7|11492.7|11488.7|11486.7|93
1622548500000|2021-06-01 11:55:00|11493.7|11491.7|11497.2|11495.2|11497.2|11495.2|11492.2|11490.2|114
1622548800000|2021-06-01 12:00:00|11496.2|11494.2|11497.2|11495.2|11497.2|11495.2|11495.2|11493.2|127
1622549100000|2021-06-01 12:05:00|11497.7|11495.7|11496.2|11494.2|11497.7|11495.7|11495.2|11493.2|122
1622549400000|2021-06-01 12:10:00|11496.7|11494.7|11492.2|11490.2|11498.7|11496.7|11491.2|11489.2|190
1622549700000|2021-06-01 12:15:00|11491.7|11489.7|11496.2|11494.2|11497.2|11495.2|11491.7|11489.7|122
1622550000000|2021-06-01 12:20:00|11495.7|11493.7|11502.2|11500.2|11502.2|11500.2|11495.7|11493.7|252
1622550300000|2021-06-01 12:25:00|11502.7|11500.7|11498.2|11496.2|11503.2|11501.2|11498.2|11496.2|194
1622550600000|2021-06-01 12:30:00|11498.7|11496.7|11500.2|11498.2|11502.2|11500.2|11497.7|11495.7|107
1622550900000|2021-06-01 12:35:00|11499.7|11497.7|11494.2|11492.2|11500.2|11498.2|11494.2|11492.2|128
1622551200000|2021-06-01 12:40:00|11494.7|11492.7|11492.2|11490.2|11495.2|11493.2|11489.7|11487.7|116
1622551500000|2021-06-01 12:45:00|11491.7|11489.7|11488.2|11486.2|11492.7|11490.7|11487.2|11485.2|241
1622551800000|2021-06-01 12:50:00|11488.7|11486.7|11490.2|11488.2|11491.2|11489.2|11487.2|11485.2|195
1622552100000|2021-06-01 12:55:00|11491.2|11489.2|11488.2|11486.2|11493.2|11491.2|11487.7|11485.7|149
1622552400000|2021-06-01 13:00:00|11488.7|11486.7|11491.7|11489.7|11492.7|11490.7|11486.2|11484.2|245
1622552700000|2021-06-01 13:05:00|11491.2|11489.2|11492.2|11490.2|11492.7|11490.7|11489.2|11487.2|219
1622553000000|2021-06-01 13:10:00|11491.7|11489.7|11494.2|11492.2|11497.2|11495.2|11491.7|11489.7|160
1622553300000|2021-06-01 13:15:00|11493.2|11491.2|11496.2|11494.2|11496.2|11494.2|11491.2|11489.2|324
1622553600000|2021-06-01 13:20:00|11496.7|11494.7|11491.7|11489.7|11497.2|11495.2|11489.2|11487.2|252
1622553900000|2021-06-01 13:25:00|11491.2|11489.2|11494.2|11492.2|11495.2|11493.2|11490.2|11488.2|126
1622554200000|2021-06-01 13:30:00|11494.7|11492.7|11484.7|11482.7|11494.7|11492.7|11483.7|11481.7|537
1622554500000|2021-06-01 13:35:00|11485.2|11483.2|11482.2|11480.2|11486.7|11484.7|11477.2|11475.2|422
1622554800000|2021-06-01 13:40:00|11483.2|11481.2|11473.2|11471.2|11483.2|11481.2|11473.2|11471.2|386
1622555100000|2021-06-01 13:45:00|11473.7|11471.7|11468.2|11466.2|11475.7|11473.7|11463.2|11461.2|715
1622555400000|2021-06-01 13:50:00|11467.7|11465.7|11452.7|11450.7|11468.7|11466.7|11451.2|11449.2|526
1622555700000|2021-06-01 13:55:00|11453.2|11451.2|11464.7|11462.7|11465.2|11463.2|11451.2|11449.2|413
1622556000000|2021-06-01 14:00:00|11464.2|11462.2|11445.7|11443.7|11465.2|11463.2|11445.7|11443.7|516
1622556300000|2021-06-01 14:05:00|11446.2|11444.2|11445.2|11443.2|11449.2|11447.2|11442.2|11440.2|541
1622556600000|2021-06-01 14:10:00|11445.6|11443.6|11447.1|11445.1|11451.6|11449.6|11441.6|11439.6|710
1622556900000|2021-06-01 14:15:00|11447.6|11445.6|11444.6|11442.6|11447.6|11445.6|11440.6|11438.6|512
1622557200000|2021-06-01 14:20:00|11445.1|11443.1|11442.1|11440.1|11445.1|11443.1|11435.6|11433.6|579
1622557500000|2021-06-01 14:25:00|11441.6|11439.6|11455.1|11453.1|11455.6|11453.6|11441.6|11439.6|481
1622557800000|2021-06-01 14:30:00|11454.6|11452.6|11453.6|11451.6|11455.6|11453.6|11449.6|11447.6|449
1622558100000|2021-06-01 14:35:00|11453.1|11451.1|11437.6|11435.6|11453.6|11451.6|11437.6|11435.6|503
1622558400000|2021-06-01 14:40:00|11438.1|11436.1|11444.6|11442.6|11446.6|11444.6|11437.6|11435.6|261
1622558700000|2021-06-01 14:45:00|11443.6|11441.6|11439.6|11437.6|11445.1|11443.1|11437.6|11435.6|322
1622559000000|2021-06-01 14:50:00|11440.1|11438.1|11440.1|11438.1|11442.6|11440.6|11433.1|11431.1|247
1622559300000|2021-06-01 14:55:00|11439.6|11437.6|11440.6|11438.6|11441.6|11439.6|11435.6|11433.6|256
1622559600000|2021-06-01 15:00:00|11441.1|11439.1|11438.1|11436.1|11442.6|11440.6|11436.6|11434.6|306
1622559900000|2021-06-01 15:05:00|11438.6|11436.6|11445.6|11443.6|11446.6|11444.6|11437.1|11435.1|268
1622560200000|2021-06-01 15:10:00|11445.1|11443.1|11440.6|11438.6|11446.6|11444.6|11440.1|11438.1|552
1622560500000|2021-06-01 15:15:00|11441.1|11439.1|11436.6|11434.6|11443.6|11441.6|11435.1|11433.1|442
1622560800000|2021-06-01 15:20:00|11438.6|11436.6|11442.1|11440.1|11447.6|11445.6|11438.6|11436.6|1143
1622561100000|2021-06-01 15:25:00|11441.6|11439.6|11439.6|11437.6|11446.6|11444.6|11437.6|11435.6|1616
1622561400000|2021-06-01 15:30:00|11440.1|11438.1|11439.1|11437.1|11443.6|11441.6|11435.6|11433.6|779
1622561700000|2021-06-01 15:35:00|11438.6|11436.6|11448.6|11446.6|11450.1|11448.1|11437.6|11435.6|385
1622562000000|2021-06-01 15:40:00|11448.1|11446.1|11441.6|11439.6|11448.6|11446.6|11441.6|11439.6|420
1622562300000|2021-06-01 15:45:00|11441.1|11439.1|11436.1|11434.1|11442.1|11440.1|11434.6|11432.6|50
1622562600000|2021-06-01 15:50:00|11436.6|11434.6|11436.6|11434.6|11437.6|11435.6|11434.1|11432.1|91
1622562900000|2021-06-01 15:55:00|11436.1|11434.1|11437.6|11435.6|11441.6|11439.6|11435.6|11433.6|47
1622563200000|2021-06-01 16:00:00|11438.1|11436.1|11435.1|11433.1|11440.1|11438.1|11434.1|11432.1|47
1622563500000|2021-06-01 16:05:00|11435.6|11433.6|11432.6|11430.6|11438.1|11436.1|11432.6|11430.6|68
1622563800000|2021-06-01 16:10:00|11433.1|11431.1|11432.6|11430.6|11433.6|11431.6|11430.6|11428.6|56
1622564100000|2021-06-01 16:15:00|11433.6|11431.6|11430.6|11428.6|11433.6|11431.6|11428.1|11426.1|73
1622564400000|2021-06-01 16:20:00|11431.1|11429.1|11434.1|11432.1|11435.6|11433.6|11428.6|11426.6|43
1622564700000|2021-06-01 16:25:00|11433.6|11431.6|11432.1|11430.1|11435.1|11433.1|11431.6|11429.6|9
1622565000000|2021-06-01 16:30:00|11431.6|11429.6|11433.1|11431.1|11433.6|11431.6|11430.1|11428.1|16
1622565300000|2021-06-01 16:35:00|11433.6|11431.6|11436.1|11434.1|11436.6|11434.6|11432.6|11430.6|8
1622565600000|2021-06-01 16:40:00|11435.6|11433.6|11437.1|11435.1|11439.6|11437.6|11435.1|11433.1|28
1622565900000|2021-06-01 16:45:00|11437.6|11435.6|11437.1|11435.1|11438.6|11436.6|11436.6|11434.6|9
1622566200000|2021-06-01 16:50:00|11437.6|11435.6|11433.6|11431.6|11437.6|11435.6|11433.1|11431.1|26
1622566500000|2021-06-01 16:55:00|11434.1|11432.1|11433.6|11431.6|11434.1|11432.1|11429.6|11427.6|39
1622566800000|2021-06-01 17:00:00|11433.1|11431.1|11429.1|11427.1|11434.1|11432.1|11429.1|11427.1|10
1622567100000|2021-06-01 17:05:00|11428.6|11426.6|11432.6|11430.6|11432.6|11430.6|11426.6|11424.6|37
1622567400000|2021-06-01 17:10:00|11432.1|11430.1|11431.6|11429.6|11434.6|11432.6|11430.6|11428.6|19
1622567700000|2021-06-01 17:15:00|11432.1|11430.1|11429.6|11427.6|11433.6|11431.6|11428.6|11426.6|14
1622568000000|2021-06-01 17:20:00|11429.1|11427.1|11433.1|11431.1|11433.1|11431.1|11427.6|11425.6|18
1622568300000|2021-06-01 17:25:00|11433.6|11431.6|11432.6|11430.6|11435.1|11433.1|11431.6|11429.6|11
1622568600000|2021-06-01 17:30:00|11432.1|11430.1|11434.6|11432.6|11434.6|11432.6|11431.6|11429.6|14
1622568900000|2021-06-01 17:35:00|11434.1|11432.1|11434.6|11432.6|11434.6|11432.6|11432.6|11430.6|14
1622569200000|2021-06-01 17:40:00|11434.1|11432.1|11432.6|11430.6|11434.6|11432.6|11431.6|11429.6|6
1622569500000|2021-06-01 17:45:00|11433.6|11431.6|11434.1|11432.1|11434.6|11432.6|11431.6|11429.6|8
1622569800000|2021-06-01 17:50:00|11434.6|11432.6|11435.6|11433.6|11435.6|11433.6|11434.1|11432.1|14
1622570100000|2021-06-01 17:55:00|11435.1|11433.1|11436.6|11434.6|11436.6|11434.6|11435.1|11433.1|8
1622570400000|2021-06-01 18:00:00|11436.1|11434.1|11440.6|11438.6|11440.6|11438.6|11435.6|11433.6|11
1622570700000|2021-06-01 18:05:00|11440.1|11438.1|11441.1|11439.1|11443.6|11441.6|11439.6|11437.6|4
1622571000000|2021-06-01 18:10:00|11440.6|11438.6|11441.1|11439.1|11442.1|11440.1|11440.6|11438.6|2
1622571300000|2021-06-01 18:15:00|11441.6|11439.6|11442.6|11440.6|11442.6|11440.6|11440.1|11438.1|4
1622571600000|2021-06-01 18:20:00|11442.1|11440.1|11444.1|11442.1|11446.6|11444.6|11441.6|11439.6|10
1622571900000|2021-06-01 18:25:00|11443.6|11441.6|11445.1|11443.1|11445.1|11443.1|11442.6|11440.6|6
1622572200000|2021-06-01 18:30:00|11444.6|11442.6|11444.1|11442.1|11445.1|11443.1|11442.6|11440.6|7
1622572500000|2021-06-01 18:35:00|11444.6|11442.6|11446.6|11444.6|11448.1|11446.1|11444.1|11442.1|3
1622572800000|2021-06-01 18:40:00|11447.1|11445.1|11446.6|11444.6|11448.1|11446.1|11445.6|11443.6|14
1622573100000|2021-06-01 18:45:00|11446.1|11444.1|11446.6|11444.6|11448.1|11446.1|11446.1|11444.1|2
1622573400000|2021-06-01 18:50:00|11446.1|11444.1|11446.1|11444.1|11446.6|11444.6|11445.6|11443.6|7
1622573700000|2021-06-01 18:55:00|11446.6|11444.6|11447.1|11445.1|11448.1|11446.1|11446.1|11444.1|7
1622574000000|2021-06-01 19:00:00|11447.6|11445.6|11447.1|11445.1|11448.6|11446.6|11445.6|11443.6|17
1622574300000|2021-06-01 19:05:00|11446.6|11444.6|11441.6|11439.6|11446.6|11444.6|11441.1|11439.1|61
1622574600000|2021-06-01 19:10:00|11441.1|11439.1|11441.6|11439.6|11443.1|11441.1|11439.6|11437.6|43
1622574900000|2021-06-01 19:15:00|11440.6|11438.6|11440.1|11438.1|11441.6|11439.6|11439.6|11437.6|18
1622575200000|2021-06-01 19:20:00|11440.6|11438.6|11442.6|11440.6|11444.1|11442.1|11439.6|11437.6|9
1622575500000|2021-06-01 19:25:00|11443.1|11441.1|11436.6|11434.6|11443.1|11441.1|11436.6|11434.6|49
1622575800000|2021-06-01 19:30:00|11436.1|11434.1|11426.1|11424.1|11436.6|11434.6|11423.6|11421.6|115
1622576100000|2021-06-01 19:35:00|11426.6|11424.6|11423.6|11421.6|11427.1|11425.1|11422.1|11420.1|30
1622576400000|2021-06-01 19:40:00|11423.1|11421.1|11423.6|11421.6|11425.6|11423.6|11422.6|11420.6|17
1622576700000|2021-06-01 19:45:00|11424.1|11422.1|11430.6|11428.6|11430.6|11428.6|11424.1|11422.1|36
1622577000000|2021-06-01 19:50:00|11430.1|11428.1|11423.6|11421.6|11430.1|11428.1|11422.6|11420.6|88
1622577300000|2021-06-01 19:55:00|11424.1|11422.1|11427|11421|11427.3|11422.1|11416.1|11414.1|101
1622577600000|2021-06-01 20:00:00|11427.2|11421.2|11426|11420|11427.2|11421.2|11423.1|11417.1|0
1622577900000|2021-06-01 20:05:00|11425.6|11419.6|11430.9|11424.9|11430.9|11424.9|11425.6|11419.6|0
1622578200000|2021-06-01 20:10:00|11431|11425|11428|11422|11432|11426|11427.4|11421.4|0
1622578500000|2021-06-01 20:15:00|11427.8|11421.8|11428.2|11422.2|11428.6|11422.6|11427.4|11421.4|0
1622578800000|2021-06-01 20:20:00|11428.4|11422.4|11428|11422|11429.1|11423.1|11427.8|11421.8|0
1622579100000|2021-06-01 20:25:00|11428.4|11422.4|11428|11422|11428.4|11422.4|11427.8|11421.8|0
1622579400000|2021-06-01 20:30:00|11427.9|11421.9|11426.9|11420.9|11427.9|11421.9|11426.3|11420.3|0
1622579700000|2021-06-01 20:35:00|11426.8|11420.8|11427.4|11421.4|11428.3|11422.3|11426.3|11420.3|0
1622580000000|2021-06-01 20:40:00|11427.3|11421.3|11426.3|11420.3|11427.8|11421.8|11425.8|11419.8|0
1622580300000|2021-06-01 20:45:00|11426.9|11420.9|11424|11418|11427.4|11421.4|11424|11418|0
1622580600000|2021-06-01 20:50:00|11424.1|11418.1|11424.6|11418.6|11424.9|11418.9|11422.9|11416.9|0
1622580900000|2021-06-01 20:55:00|11424.5|11418.5|11425|11419|11425.5|11419.5|11424.1|11418.1|0
1622581200000|2021-06-01 21:00:00|11425.2|11419.2|11425.2|11419.2|11425.4|11419.4|11425.2|11419.2|0
1622581500000|2021-06-01 21:05:00|11424.8|11418.8|11425|11419|11425|11419|11424.8|11418.8|3
1622582100000|2021-06-01 21:15:00|||||||||3
1622582400000|2021-06-01 21:20:00|11425.4|11419.4|11424.8|11418.8|11425.4|11419.4|11424.8|11418.8|0
1622582700000|2021-06-01 21:25:00|11425.4|11419.4|11425.6|11419.6|11425.6|11419.6|11425|11419|0
1622583000000|2021-06-01 21:30:00|11425.4|11419.4|11425.6|11419.6|11426.3|11420.3|11425.4|11419.4|0
1622583300000|2021-06-01 21:35:00|11425.4|11419.4|11425|11419|11425.4|11419.4|11425|11419|0
1622583600000|2021-06-01 21:40:00|11425.4|11419.4|11424.5|11418.5|11425.4|11419.4|11424.5|11418.5|0
1622583900000|2021-06-01 21:45:00|11423.9|11417.9|11423.9|11417.9|11424.5|11418.5|11423.7|11417.7|0
1622584200000|2021-06-01 21:50:00|11424.3|11418.3|11424.3|11418.3|11424.3|11418.3|11424.3|11418.3|0
1622584500000|2021-06-01 21:55:00|11424.5|11418.5|11424.5|11418.5|11424.5|11418.5|11424.3|11418.3|0
1622584800000|2021-06-01 22:00:00|11424.2|11418.2|11417.4|11411.4|11425.5|11419.5|11416.8|11410.8|0
1622585100000|2021-06-01 22:05:00|11417.5|11411.5|11415.1|11409.1|11418.8|11412.8|11410.8|11404.8|0
1622585400000|2021-06-01 22:10:00|11415.2|11409.2|11414.9|11408.9|11416.2|11410.2|11414.6|11408.6|0
1622585700000|2021-06-01 22:15:00|11415.1|11409.1|11416.4|11410.4|11418.4|11412.4|11414.6|11408.6|0
1622586000000|2021-06-01 22:20:00|11416.5|11410.5|11416.4|11410.4|11418.4|11412.4|11416|11410|0
1622586300000|2021-06-01 22:25:00|11416.5|11410.5|11416|11410|11417.5|11411.5|11415.5|11409.5|0
1622586600000|2021-06-01 22:30:00|11415.9|11409.9|11416.4|11410.4|11417.1|11411.1|11414.6|11408.6|0
1622586900000|2021-06-01 22:35:00|11416.2|11410.2|11412.2|11406.2|11416.2|11410.2|11412.2|11406.2|0
1622587200000|2021-06-01 22:40:00|11412.1|11406.1|11412.6|11406.6|11413.1|11407.1|11409.7|11403.7|0
1622587500000|2021-06-01 22:45:00|11412.4|11406.4|11410.6|11404.6|11412.6|11406.6|11410.6|11404.6|0
1622587800000|2021-06-01 22:50:00|11410.7|11404.7|11412.2|11406.2|11412.2|11406.2|11410.6|11404.6|0
1622588100000|2021-06-01 22:55:00|11412.1|11406.1|11410.2|11404.2|11412.1|11406.1|11409.3|11403.3|0
1622588400000|2021-06-01 23:00:00|11410.1|11404.1|11413.1|11407.1|11413.1|11407.1|11408.2|11402.2|0
1622588700000|2021-06-01 23:05:00|11413|11407|11412|11406|11413|11407|11409.7|11403.7|0
1622589000000|2021-06-01 23:10:00|11412.2|11406.2|11411.1|11405.1|11413.3|11407.3|11411.1|11405.1|0
1622589300000|2021-06-01 23:15:00|11411|11405|11411.5|11405.5|11412.6|11406.6|11410.2|11404.2|0
1622589600000|2021-06-01 23:20:00|11411.1|11405.1|11411.7|11405.7|11411.7|11405.7|11410.2|11404.2|0
1622589900000|2021-06-01 23:25:00|11411.8|11405.8|11413.1|11407.1|11413.5|11407.5|11411.7|11405.7|0
1622590200000|2021-06-01 23:30:00|11413|11407|11415.1|11409.1|11415.1|11409.1|11412.6|11406.6|0
1622590500000|2021-06-01 23:35:00|11415.2|11409.2|11415.5|11409.5|11417.3|11411.3|11415.1|11409.1|0
1622590800000|2021-06-01 23:40:00|11415.6|11409.6|11415.5|11409.5|11416.2|11410.2|11414.6|11408.6|0
1622591100000|2021-06-01 23:45:00|11415.6|11409.6|11414.4|11408.4|11416|11410|11413.1|11407.1|0
1622591400000|2021-06-01 23:50:00|11414.2|11408.2|11416|11410|11416|11410|11413.5|11407.5|0
1622591700000|2021-06-01 23:55:00|11416.2|11410.2|11418.5|11412.5|11418.5|11412.5|11415.5|11409.5|0
1622592000000|2021-06-02 00:00:00|11418.4|11412.4|11420.1|11414.1|11422.5|11416.5|11416.2|11410.2|0
1622592300000|2021-06-02 00:05:00|11420|11414|11418.8|11412.8|11420.1|11414.1|11414.7|11408.7|0
1622592600000|2021-06-02 00:10:00|11419|11413|11422.5|11416.5|11422.5|11416.5|11416.7|11410.7|0
1622592900000|2021-06-02 00:15:00|11422.6|11416.6|11433.7|11427.7|11433.8|11427.8|11422.1|11416.1|0
1622593200000|2021-06-02 00:20:00|11433.8|11427.8|11429.9|11423.9|11434|11428|11429.8|11423.8|0
1622593500000|2021-06-02 00:25:00|11430.6|11424.6|11432|11426|11432|11426|11429.8|11423.8|0
1622593800000|2021-06-02 00:30:00|11431.9|11425.9|11432|11426|11434.1|11428.1|11429.8|11423.8|0
1622594100000|2021-06-02 00:35:00|11431.9|11425.9|11431.9|11425.9|11434|11428|11431.9|11425.9|0
1622594400000|2021-06-02 00:40:00|11432.3|11426.3|11431.9|11425.9|11434|11428|11429.8|11423.8|0
1622594700000|2021-06-02 00:45:00|11431.8|11425.8|11431.8|11425.8|11431.9|11425.9|11429.8|11423.8|0
1622595000000|2021-06-02 00:50:00|11431.9|11425.9|11438|11432|11438|11432|11431.8|11425.8|0
1622595300000|2021-06-02 00:55:00|11438.7|11432.7|11437.9|11431.9|11440|11434|11437.8|11431.8|0
1622595600000|2021-06-02 01:00:00|11437.8|11431.8|11438|11432|11438|11432|11435.9|11429.9|0
1622595900000|2021-06-02 01:05:00|11437.9|11431.9|11435.8|11429.8|11437.9|11431.9|11435.7|11429.7|0
1622596200000|2021-06-02 01:10:00|11435.7|11429.7|11440|11434|11440|11434|11435.7|11429.7|0
1622596500000|2021-06-02 01:15:00|11439.9|11433.9|11439.9|11433.9|11440|11434|11435.8|11429.8|0
1622596800000|2021-06-02 01:20:00|11440|11434|11439.9|11433.9|11440|11434|11437.9|11431.9|0
1622597100000|2021-06-02 01:25:00|11439.2|11433.2|11435.7|11429.7|11440|11434|11435.7|11429.7|0
1622597400000|2021-06-02 01:30:00|11435.8|11429.8|11435.7|11429.7|11439.8|11433.8|11433.5|11427.5|0
1622597700000|2021-06-02 01:35:00|11435.6|11429.6|11437.7|11431.7|11437.8|11431.8|11433.6|11427.6|0
1622598000000|2021-06-02 01:40:00|11437.6|11431.6|11440.8|11434.8|11441.8|11435.8|11437.6|11431.6|0
1622598300000|2021-06-02 01:45:00|11440.4|11434.4|11439.7|11433.7|11441.8|11435.8|11437.7|11431.7|0
1622598600000|2021-06-02 01:50:00|11439.8|11433.8|11438.7|11432.7|11441.9|11435.9|11437.6|11431.6|0
1622598900000|2021-06-02 01:55:00|11439.1|11433.1|11437.5|11431.5|11439.8|11433.8|11437.5|11431.5|0
1622599200000|2021-06-02 02:00:00|11437.6|11431.6|11435.3|11429.3|11439.6|11433.6|11434.2|11428.2|0
1622599500000|2021-06-02 02:05:00|11435.4|11429.4|11435.5|11429.5|11435.5|11429.5|11433.2|11427.2|0
1622599800000|2021-06-02 02:10:00|11435.6|11429.6|11435.6|11429.6|11435.7|11429.7|11435.5|11429.5|0
1622600100000|2021-06-02 02:15:00|11435.5|11429.5|11435.6|11429.6|11437.6|11431.6|11435.5|11429.5|0
1622600400000|2021-06-02 02:20:00|11436.3|11430.3|11439.8|11433.8|11439.8|11433.8|11436.3|11430.3|0
1622600700000|2021-06-02 02:25:00|11439.9|11433.9|11440|11434|11440.1|11434.1|11438.9|11432.9|0
1622601000000|2021-06-02 02:30:00|11440.2|11434.2|11440.1|11434.1|11440.3|11434.3|11438.1|11432.1|0
1622601300000|2021-06-02 02:35:00|11440|11434|11440.2|11434.2|11440.2|11434.2|11438.1|11432.1|0
1622601600000|2021-06-02 02:40:00|11440.1|11434.1|11439.1|11433.1|11440.2|11434.2|11438.1|11432.1|0
1622601900000|2021-06-02 02:45:00|11438.1|11432.1|11438|11432|11440.1|11434.1|11438|11432|0
1622602200000|2021-06-02 02:50:00|11438.1|11432.1|11435.9|11429.9|11438.1|11432.1|11435.8|11429.8|0
1622602500000|2021-06-02 02:55:00|11435.8|11429.8|11431.6|11425.6|11435.9|11429.9|11431.6|11425.6|0
1622602800000|2021-06-02 03:00:00|11431.7|11425.7|11431.7|11425.7|11433.8|11427.8|11431.7|11425.7|0
1622603100000|2021-06-02 03:05:00|11431.6|11425.6|11435.8|11429.8|11435.8|11429.8|11431.6|11425.6|0
1622603400000|2021-06-02 03:10:00|11435.7|11429.7|11438|11432|11440|11434|11435.7|11429.7|0
1622603700000|2021-06-02 03:15:00|11438.1|11432.1|11438|11432|11440|11434|11438|11432|0
1622604000000|2021-06-02 03:20:00|11438.1|11432.1|11438.1|11432.1|11440|11434|11436|11430|0
1622604300000|2021-06-02 03:25:00|11438.4|11432.4|11435.7|11429.7|11440.1|11434.1|11435.7|11429.7|0
1622604600000|2021-06-02 03:30:00|11435.8|11429.8|11435.6|11429.6|11435.8|11429.8|11433.6|11427.6|0
1622604900000|2021-06-02 03:35:00|11435.7|11429.7|11433.6|11427.6|11436.8|11430.8|11433.6|11427.6|0
1622605200000|2021-06-02 03:40:00|11433.7|11427.7|11433.7|11427.7|11433.7|11427.7|11433.6|11427.6|0
1622605500000|2021-06-02 03:45:00|11434.4|11428.4|11435.8|11429.8|11435.8|11429.8|11433.7|11427.7|0
1622605800000|2021-06-02 03:50:00|11435.7|11429.7|11435.7|11429.7|11435.8|11429.8|11434.7|11428.7|0
1622606100000|2021-06-02 03:55:00|11435.4|11429.4|11435.7|11429.7|11435.7|11429.7|11434.7|11428.7|0
1622606400000|2021-06-02 04:00:00|11435.6|11429.6|11433.6|11427.6|11435.7|11429.7|11433.6|11427.6|0
1622606700000|2021-06-02 04:05:00|11433.7|11427.7|11431.5|11425.5|11433.7|11427.7|11431.5|11425.5|0
1622607000000|2021-06-02 04:10:00|11432.2|11426.2|11433.5|11427.5|11433.6|11427.6|11431.5|11425.5|0
1622607300000|2021-06-02 04:15:00|11433.6|11427.6|11433.5|11427.5|11433.6|11427.6|11431.5|11425.5|0
1622607600000|2021-06-02 04:20:00|11433.6|11427.6|11431.5|11425.5|11435.5|11429.5|11431.4|11425.4|0
1622607900000|2021-06-02 04:25:00|11432.2|11426.2|11431.4|11425.4|11433.5|11427.5|11431.4|11425.4|0
1622608200000|2021-06-02 04:30:00|11431.5|11425.5|11431.4|11425.4|11433.5|11427.5|11431.4|11425.4|0
1622608500000|2021-06-02 04:35:00|11431.3|11425.3|11431.3|11425.3|11431.4|11425.4|11431.2|11425.2|0
1622608800000|2021-06-02 04:40:00|11431.4|11425.4|11435.5|11429.5|11435.6|11429.6|11431.4|11425.4|0
1622609100000|2021-06-02 04:45:00|11435.1|11429.1|11433.4|11427.4|11435.5|11429.5|11433.4|11427.4|0
1622609400000|2021-06-02 04:50:00|11433.5|11427.5|11433.4|11427.4|11433.5|11427.5|11431.3|11425.3|0
1622610000000|2021-06-02 05:00:00|11433.3|11427.3|11431.5|11425.5|11433.5|11427.5|11431.3|11425.3|0
1622610300000|2021-06-02 05:05:00|11431.6|11425.6|11437.7|11431.7|11437.7|11431.7|11431.6|11425.6|0
1622610600000|2021-06-02 05:10:00|11437|11431|11435.6|11429.6|11437.7|11431.7|11435.6|11429.6|0
1622610900000|2021-06-02 05:15:00|11435.7|11429.7|11435.7|11429.7|11437.8|11431.8|11435.7|11429.7|0
1622611200000|2021-06-02 05:20:00|11435.6|11429.6|11433.7|11427.7|11435.8|11429.8|11433.6|11427.6|0
1622611500000|2021-06-02 05:25:00|11433.6|11427.6|11433.6|11427.6|11433.8|11427.8|11433.6|11427.6|0
1622611800000|2021-06-02 05:30:00|11433.7|11427.7|11435.7|11429.7|11435.7|11429.7|11433.6|11427.6|0
1622612100000|2021-06-02 05:35:00|11435.8|11429.8|11437.9|11431.9|11437.9|11431.9|11435.7|11429.7|0
1622612400000|2021-06-02 05:40:00|11437.8|11431.8|11437.8|11431.8|11438|11432|11435.8|11429.8|0
1622612700000|2021-06-02 05:45:00|11437.9|11431.9|11437.9|11431.9|11438|11432|11437.8|11431.8|0
1622613000000|2021-06-02 05:50:00|11438|11432|11435.9|11429.9|11438|11432|11435.8|11429.8|0
1622613300000|2021-06-02 05:55:00|11435.8|11429.8|11435.6|11429.6|11437.8|11431.8|11435.6|11429.6|0
1622613600000|2021-06-02 06:00:00|11425.1|11423.1|11422.6|11420.6|11429.6|11427.6|11419.1|11417.1|71
1622613900000|2021-06-02 06:05:00|11423.6|11421.6|11424.6|11422.6|11427.1|11425.1|11422.6|11420.6|23
1622614200000|2021-06-02 06:10:00|11424.1|11422.1|11423.1|11421.1|11424.1|11422.1|11421.6|11419.6|37
1622614500000|2021-06-02 06:15:00|11422.6|11420.6|11427.1|11425.1|11428.1|11426.1|11422.6|11420.6|32
1622614800000|2021-06-02 06:20:00|11426.6|11424.6|11428.6|11426.6|11431.1|11429.1|11425.6|11423.6|70
1622615100000|2021-06-02 06:25:00|11428.1|11426.1|11427.1|11425.1|11431.6|11429.6|11426.6|11424.6|21
1622615400000|2021-06-02 06:30:00|11427.6|11425.6|11429.1|11427.1|11429.1|11427.1|11426.6|11424.6|10
1622615700000|2021-06-02 06:35:00|11429.6|11427.6|11429.6|11427.6|11431.1|11429.1|11429.1|11427.1|105
1622616000000|2021-06-02 06:40:00|11429.1|11427.1|11429.1|11427.1|11431.1|11429.1|11429.1|11427.1|8
1622616300000|2021-06-02 06:45:00|11429.6|11427.6|11430.1|11428.1|11431.1|11429.1|11429.1|11427.1|10
1622616600000|2021-06-02 06:50:00|11430.6|11428.6|11437.6|11435.6|11438.1|11436.1|11430.6|11428.6|20
1622616900000|2021-06-02 06:55:00|11437.1|11435.1|11446.1|11444.1|11447.6|11445.6|11437.1|11435.1|50
1622617200000|2021-06-02 07:00:00|11443.6|11441.6|11463.6|11461.6|11468.1|11466.1|11434.1|11432.1|639
1622617500000|2021-06-02 07:05:00|11464.1|11462.1|11468.1|11466.1|11479.1|11477.1|11463.6|11461.6|609
1622617800000|2021-06-02 07:10:00|11469.1|11467.1|11473.6|11471.6|11474.1|11472.1|11462.6|11460.6|500
1622618100000|2021-06-02 07:15:00|11473.1|11471.1|11474.6|11472.6|11482.6|11480.6|11472.1|11470.1|592
1622618400000|2021-06-02 07:20:00|11474.1|11472.1|11483.1|11481.1|11487.6|11485.6|11474.1|11472.1|658
1622618700000|2021-06-02 07:25:00|11482.6|11480.6|11470.1|11468.1|11486.1|11484.1|11469.6|11467.6|540
1622619000000|2021-06-02 07:30:00|11469.6|11467.6|11469.6|11467.6|11471.1|11469.1|11461.6|11459.6|531
1622619300000|2021-06-02 07:35:00|11470.1|11468.1|11473.1|11471.1|11474.1|11472.1|11467.1|11465.1|315
1622619600000|2021-06-02 07:40:00|11473.6|11471.6|11474.1|11472.1|11477.6|11475.6|11471.6|11469.6|269
1622619900000|2021-06-02 07:45:00|11473.6|11471.6|11476.6|11474.6|11479.6|11477.6|11471.1|11469.1|321
1622620200000|2021-06-02 07:50:00|11477.1|11475.1|11471.6|11469.6|11478.6|11476.6|11470.6|11468.6|347
1622620500000|2021-06-02 07:55:00|11472.1|11470.1|11466.6|11464.6|11472.1|11470.1|11466.6|11464.6|180
1622620800000|2021-06-02 08:00:00|11466.1|11464.1|11474.6|11472.6|11477.6|11475.6|11463.6|11461.6|232
1622621100000|2021-06-02 08:05:00|11474.1|11472.1|11478.6|11476.6|11478.6|11476.6|11473.1|11471.1|122
1622621400000|2021-06-02 08:10:00|11479.6|11477.6|11479.1|11477.1|11481.6|11479.6|11473.6|11471.6|199
1622621700000|2021-06-02 08:15:00|11479.6|11477.6|11479.1|11477.1|11481.6|11479.6|11476.1|11474.1|202
1622622000000|2021-06-02 08:20:00|11479.6|11477.6|11485.6|11483.6|11489.6|11487.6|11476.6|11474.6|372
1622622300000|2021-06-02 08:25:00|11486.1|11484.1|11490.6|11488.6|11491.6|11489.6|11485.6|11483.6|199
1622622600000|2021-06-02 08:30:00|11491.1|11489.1|11487.1|11485.1|11494.6|11492.6|11485.6|11483.6|266
1622622900000|2021-06-02 08:35:00|11487.6|11485.6|11488.6|11486.6|11490.6|11488.6|11483.6|11481.6|283
1622623200000|2021-06-02 08:40:00|11489.1|11487.1|11473.1|11471.1|11489.1|11487.1|11471.6|11469.6|197
1622623500000|2021-06-02 08:45:00|11473.6|11471.6|11479.1|11477.1|11480.1|11478.1|11472.6|11470.6|180
1622623800000|2021-06-02 08:50:00|11478.6|11476.6|11482.6|11480.6|11485.1|11483.1|11478.6|11476.6|87
1622624100000|2021-06-02 08:55:00|11482.1|11480.1|11482.1|11480.1|11484.1|11482.1|11477.6|11475.6|112
1622624400000|2021-06-02 09:00:00|11481.6|11479.6|11480.6|11478.6|11483.6|11481.6|11479.1|11477.1|151
1622624700000|2021-06-02 09:05:00|11481.1|11479.1|11483.6|11481.6|11483.6|11481.6|11479.1|11477.1|88
1622625000000|2021-06-02 09:10:00|11483.1|11481.1|11485.1|11483.1|11488.1|11486.1|11482.6|11480.6|372
1622625300000|2021-06-02 09:15:00|11484.6|11482.6|11486.6|11484.6|11489.1|11487.1|11483.6|11481.6|110
1622625600000|2021-06-02 09:20:00|11487.1|11485.1|11481.1|11479.1|11488.6|11486.6|11480.6|11478.6|101
1622625900000|2021-06-02 09:25:00|11480.6|11478.6|11482.6|11480.6|11483.1|11481.1|11478.6|11476.6|90
1622626200000|2021-06-02 09:30:00|11483.6|11481.6|11493.6|11491.6|11493.6|11491.6|11482.6|11480.6|237
1622626500000|2021-06-02 09:35:00|11494.1|11492.1|11494.6|11492.6|11496.6|11494.6|11491.6|11489.6|267
1622626800000|2021-06-02 09:40:00|11495.1|11493.1|11494.6|11492.6|11495.6|11493.6|11491.6|11489.6|146
1622627100000|2021-06-02 09:45:00|11494.1|11492.1|11495.6|11493.6|11497.6|11495.6|11492.1|11490.1|118
1622627400000|2021-06-02 09:50:00|11495.1|11493.1|11490.6|11488.6|11497.1|11495.1|11490.6|11488.6|115
1622627700000|2021-06-02 09:55:00|11491.1|11489.1|11491.6|11489.6|11493.1|11491.1|11489.6|11487.6|165
1622628000000|2021-06-02 10:00:00|11491.1|11489.1|11488.1|11486.1|11492.6|11490.6|11485.6|11483.6|157
1622628300000|2021-06-02 10:05:00|11487.6|11485.6|11484.1|11482.1|11490.1|11488.1|11484.1|11482.1|92
1622628600000|2021-06-02 10:10:00|11484.6|11482.6|11481.6|11479.6|11486.1|11484.1|11481.1|11479.1|167
1622628900000|2021-06-02 10:15:00|11482.1|11480.1|11475.1|11473.1|11483.6|11481.6|11474.6|11472.6|146
1622629200000|2021-06-02 10:20:00|11475.6|11473.6|11477.6|11475.6|11478.6|11476.6|11475.6|11473.6|101
1622629500000|2021-06-02 10:25:00|11477.1|11475.1|11484.1|11482.1|11484.1|11482.1|11476.6|11474.6|104
1622629800000|2021-06-02 10:30:00|11484.6|11482.6|11488.1|11486.1|11488.1|11486.1|11483.6|11481.6|78
1622630100000|2021-06-02 10:35:00|11487.6|11485.6|11490.6|11488.6|11492.6|11490.6|11487.6|11485.6|231
1622630400000|2021-06-02 10:40:00|11491.1|11489.1|11489.1|11487.1|11492.1|11490.1|11486.6|11484.6|121
1622630700000|2021-06-02 10:45:00|11489.6|11487.6|11484.1|11482.1|11491.1|11489.1|11484.1|11482.1|85
1622631000000|2021-06-02 10:50:00|11484.6|11482.6|11490.6|11488.6|11490.6|11488.6|11483.6|11481.6|93
1622631300000|2021-06-02 10:55:00|11490.1|11488.1|11495.1|11493.1|11495.6|11493.6|11489.6|11487.6|104
1622631600000|2021-06-02 11:00:00|11494.6|11492.6|11493.1|11491.1|11496.6|11494.6|11492.6|11490.6|103
1622631900000|2021-06-02 11:05:00|11493.6|11491.6|11493.6|11491.6|11494.6|11492.6|11491.6|11489.6|169
1622632200000|2021-06-02 11:10:00|11494.1|11492.1|11492.1|11490.1|11494.6|11492.6|11491.6|11489.6|78
1622632500000|2021-06-02 11:15:00|11492.6|11490.6|11489.1|11487.1|11493.6|11491.6|11488.6|11486.6|100
1622632800000|2021-06-02 11:20:00|11489.6|11487.6|11490.1|11488.1|11490.6|11488.6|11484.6|11482.6|102
1622633100000|2021-06-02 11:25:00|11489.6|11487.6|11488.1|11486.1|11490.1|11488.1|11484.6|11482.6|91
1622633400000|2021-06-02 11:30:00|11488.6|11486.6|11487.6|11485.6|11489.6|11487.6|11486.6|11484.6|66
1622633700000|2021-06-02 11:35:00|11488.1|11486.1|11484.1|11482.1|11488.6|11486.6|11481.6|11479.6|88
1622634000000|2021-06-02 11:40:00|11483.2|11481.2|11482.7|11480.7|11484.7|11482.7|11482.2|11480.2|207
1622634300000|2021-06-02 11:45:00|11483.2|11481.2|11484.7|11482.7|11485.7|11483.7|11481.7|11479.7|59
1622634600000|2021-06-02 11:50:00|11485.2|11483.2|11482.7|11480.7|11487.7|11485.7|11481.2|11479.2|88
1622634900000|2021-06-02 11:55:00|11482.2|11480.2|11481.7|11479.7|11483.7|11481.7|11479.7|11477.7|42
1622635200000|2021-06-02 12:00:00|11482.2|11480.2|11484.7|11482.7|11486.7|11484.7|11482.2|11480.2|100
1622635500000|2021-06-02 12:05:00|11485.2|11483.2|11483.2|11481.2|11485.7|11483.7|11482.2|11480.2|45
1622635800000|2021-06-02 12:10:00|11483.7|11481.7|11482.7|11480.7|11485.7|11483.7|11481.2|11479.2|62
1622636100000|2021-06-02 12:15:00|11481.7|11479.7|11476.7|11474.7|11483.7|11481.7|11476.7|11474.7|86
1622636400000|2021-06-02 12:20:00|11477.2|11475.2|11481.2|11479.2|11482.2|11480.2|11477.2|11475.2|85
1622636700000|2021-06-02 12:25:00|11480.7|11478.7|11478.7|11476.7|11482.7|11480.7|11478.2|11476.2|598
1622637000000|2021-06-02 12:30:00|11479.2|11477.2|11476.7|11474.7|11480.7|11478.7|11476.7|11474.7|174
1622637300000|2021-06-02 12:35:00|11476.2|11474.2|11473.7|11471.7|11476.7|11474.7|11471.7|11469.7|147
1622637600000|2021-06-02 12:40:00|11473.2|11471.2|11478.7|11476.7|11479.2|11477.2|11471.7|11469.7|148
1622637900000|2021-06-02 12:45:00|11478.2|11476.2|11477.7|11475.7|11479.7|11477.7|11475.7|11473.7|161
1622638200000|2021-06-02 12:50:00|11477.2|11475.2|11472.7|11470.7|11477.7|11475.7|11469.7|11467.7|187
1622638500000|2021-06-02 12:55:00|11473.2|11471.2|11471.7|11469.7|11475.7|11473.7|11470.7|11468.7|73
1622638800000|2021-06-02 13:00:00|11472.7|11470.7|11472.7|11470.7|11475.2|11473.2|11469.7|11467.7|162
1622639100000|2021-06-02 13:05:00|11473.2|11471.2|11470.7|11468.7|11474.2|11472.2|11469.7|11467.7|182
1622639400000|2021-06-02 13:10:00|11469.7|11467.7|11463.2|11461.2|11470.7|11468.7|11461.7|11459.7|197
1622639700000|2021-06-02 13:15:00|11463.7|11461.7|11465.7|11463.7|11466.7|11464.7|11462.7|11460.7|168
1622640000000|2021-06-02 13:20:00|11466.2|11464.2|11470.2|11468.2|11470.7|11468.7|11465.7|11463.7|110
1622640300000|2021-06-02 13:25:00|11469.7|11467.7|11473.7|11471.7|11473.7|11471.7|11469.2|11467.2|200
1622640600000|2021-06-02 13:30:00|11471.7|11469.7|11470.7|11468.7|11475.7|11473.7|11462.7|11460.7|894
1622640900000|2021-06-02 13:35:00|11471.2|11469.2|11458.7|11456.7|11471.2|11469.2|11455.7|11453.7|301
1622641200000|2021-06-02 13:40:00|11459.2|11457.2|11466.7|11464.7|11467.7|11465.7|11457.7|11455.7|208
1622641500000|2021-06-02 13:45:00|11466.2|11464.2|11468.7|11466.7|11472.7|11470.7|11466.2|11464.2|389
1622641800000|2021-06-02 13:50:00|11467.7|11465.7|11462.7|11460.7|11468.2|11466.2|11460.7|11458.7|132
1622642100000|2021-06-02 13:55:00|11463.2|11461.2|11459.2|11457.2|11464.7|11462.7|11458.7|11456.7|301
1622642400000|2021-06-02 14:00:00|11458.7|11456.7|11460.7|11458.7|11461.7|11459.7|11456.7|11454.7|254
1622642700000|2021-06-02 14:05:00|11460.2|11458.2|11457.2|11455.2|11462.7|11460.7|11457.2|11455.2|185
1622643000000|2021-06-02 14:10:00|11457.1|11455.1|11457.6|11455.6|11460.6|11458.6|11456.6|11454.6|182
1622643300000|2021-06-02 14:15:00|11457.1|11455.1|11460.6|11458.6|11461.6|11459.6|11456.6|11454.6|154
1622643600000|2021-06-02 14:20:00|11459.6|11457.6|11464.6|11462.6|11464.6|11462.6|11458.1|11456.1|178
1622643900000|2021-06-02 14:25:00|11465.1|11463.1|11468.6|11466.6|11468.6|11466.6|11464.6|11462.6|200
1622644200000|2021-06-02 14:30:00|11468.1|11466.1|11474.6|11472.6|11478.1|11476.1|11467.6|11465.6|329
1622644500000|2021-06-02 14:35:00|11474.1|11472.1|11470.6|11468.6|11474.1|11472.1|11467.6|11465.6|233
1622644800000|2021-06-02 14:40:00|11471.1|11469.1|11472.6|11470.6|11476.6|11474.6|11470.6|11468.6|172
1622645100000|2021-06-02 14:45:00|11472.1|11470.1|11469.6|11467.6|11472.6|11470.6|11467.6|11465.6|158
1622645400000|2021-06-02 14:50:00|11470.1|11468.1|11472.1|11470.1|11473.1|11471.1|11469.6|11467.6|134
1622645700000|2021-06-02 14:55:00|11471.6|11469.6|11473.6|11471.6|11474.6|11472.6|11468.6|11466.6|232
1622646000000|2021-06-02 15:00:00|11472.6|11470.6|11470.6|11468.6|11476.6|11474.6|11469.1|11467.1|468
1622646300000|2021-06-02 15:05:00|11470.1|11468.1|11474.1|11472.1|11474.6|11472.6|11468.1|11466.1|350
1622646600000|2021-06-02 15:10:00|11473.6|11471.6|11476.6|11474.6|11479.6|11477.6|11473.6|11471.6|525
1622646900000|2021-06-02 15:15:00|11476.1|11474.1|11471.6|11469.6|11478.6|11476.6|11468.6|11466.6|377
1622647200000|2021-06-02 15:20:00|11472.6|11470.6|11472.6|11470.6|11476.6|11474.6|11472.1|11470.1|632
1622647500000|2021-06-02 15:25:00|11473.1|11471.1|11473.6|11471.6|11480.6|11478.6|11471.6|11469.6|1734
1622647800000|2021-06-02 15:30:00|11472.6|11470.6|11476.6|11474.6|11479.6|11477.6|11472.6|11470.6|777
1622648100000|2021-06-02 15:35:00|11476.1|11474.1|11471.6|11469.6|11478.6|11476.6|11470.1|11468.1|312
1622648400000|2021-06-02 15:40:00|11472.1|11470.1|11475.6|11473.6|11476.1|11474.1|11468.1|11466.1|388
1622648700000|2021-06-02 15:45:00|11476.1|11474.1|11476.6|11474.6|11476.6|11474.6|11475.1|11473.1|342
1622649000000|2021-06-02 15:50:00|11477.6|11475.6|11479.6|11477.6|11479.6|11477.6|11477.1|11475.1|211
1622649300000|2021-06-02 15:55:00|11479.1|11477.1|11473.6|11471.6|11479.6|11477.6|11473.6|11471.6|92
1622649600000|2021-06-02 16:00:00|11473.1|11471.1|11466.1|11464.1|11474.1|11472.1|11461.6|11459.6|217
1622649900000|2021-06-02 16:05:00|11466.6|11464.6|11465.6|11463.6|11469.1|11467.1|11465.6|11463.6|30
1622650200000|2021-06-02 16:10:00|11465.1|11463.1|11466.1|11464.1|11467.1|11465.1|11464.6|11462.6|30
1622650500000|2021-06-02 16:15:00|11466.6|11464.6|11466.6|11464.6|11468.1|11466.1|11464.6|11462.6|19
1622650800000|2021-06-02 16:20:00|11465.6|11463.6|11465.6|11463.6|11466.6|11464.6|11464.6|11462.6|25
1622651100000|2021-06-02 16:25:00|11466.6|11464.6|11466.6|11464.6|11467.1|11465.1|11462.6|11460.6|15
1622651400000|2021-06-02 16:30:00|11466.1|11464.1|11464.1|11462.1|11466.1|11464.1|11461.6|11459.6|10
1622651700000|2021-06-02 16:35:00|11463.6|11461.6|11464.6|11462.6|11465.1|11463.1|11463.6|11461.6|8
1622652000000|2021-06-02 16:40:00|11465.1|11463.1|11463.6|11461.6|11465.1|11463.1|11462.6|11460.6|7
1622652300000|2021-06-02 16:45:00|11464.1|11462.1|11463.1|11461.1|11464.1|11462.1|11461.6|11459.6|9
1622652600000|2021-06-02 16:50:00|11463.6|11461.6|11464.6|11462.6|11466.1|11464.1|11462.6|11460.6|4
1622652900000|2021-06-02 16:55:00|11465.1|11463.1|11462.1|11460.1|11465.1|11463.1|11461.6|11459.6|32
1622653200000|2021-06-02 17:00:00|11462.6|11460.6|11461.6|11459.6|11463.6|11461.6|11461.1|11459.1|28
1622653500000|2021-06-02 17:05:00|11462.1|11460.1|11460.6|11458.6|11462.1|11460.1|11459.6|11457.6|9
1622653800000|2021-06-02 17:10:00|11461.1|11459.1|11459.1|11457.1|11461.1|11459.1|11458.6|11456.6|15
1622654100000|2021-06-02 17:15:00|11459.6|11457.6|11456.1|11454.1|11460.1|11458.1|11454.6|11452.6|42
1622654400000|2021-06-02 17:20:00|11455.6|11453.6|11451.1|11449.1|11456.1|11454.1|11450.6|11448.6|53
1622654700000|2021-06-02 17:25:00|11450.6|11448.6|11452.1|11450.1|11454.1|11452.1|11450.1|11448.1|9
1622655000000|2021-06-02 17:30:00|11451.6|11449.6|11453.1|11451.1|11453.1|11451.1|11449.6|11447.6|8
1622655300000|2021-06-02 17:35:00|11453.6|11451.6|11453.6|11451.6|11455.6|11453.6|11452.6|11450.6|15
1622655600000|2021-06-02 17:40:00|11454.1|11452.1|11451.1|11449.1|11454.1|11452.1|11449.1|11447.1|39
1622655900000|2021-06-02 17:45:00|11451.6|11449.6|11451.1|11449.1|11452.6|11450.6|11449.6|11447.6|12
1622656200000|2021-06-02 17:50:00|11450.6|11448.6|11452.1|11450.1|11452.6|11450.6|11450.1|11448.1|3
1622656500000|2021-06-02 17:55:00|11451.6|11449.6|11450.6|11448.6|11452.6|11450.6|11449.1|11447.1|17
1622656800000|2021-06-02 18:00:00|11450.1|11448.1|11451.1|11449.1|11452.6|11450.6|11450.1|11448.1|12
1622657100000|2021-06-02 18:05:00|11450.6|11448.6|11447.1|11445.1|11451.6|11449.6|11447.1|11445.1|11
1622657400000|2021-06-02 18:10:00|11447.6|11445.6|11444.1|11442.1|11448.1|11446.1|11442.6|11440.6|31
1622657700000|2021-06-02 18:15:00|11443.6|11441.6|11447.1|11445.1|11448.6|11446.6|11443.6|11441.6|14
1622658000000|2021-06-02 18:20:00|11447.6|11445.6|11447.6|11445.6|11449.1|11447.1|11447.1|11445.1|19
1622658300000|2021-06-02 18:25:00|11448.1|11446.1|11448.1|11446.1|11448.6|11446.6|11446.6|11444.6|10
1622658600000|2021-06-02 18:30:00|11447.6|11445.6|11448.1|11446.1|11449.1|11447.1|11446.6|11444.6|6
1622658900000|2021-06-02 18:35:00|11447.6|11445.6|11450.1|11448.1|11450.6|11448.6|11446.6|11444.6|6
1622659200000|2021-06-02 18:40:00|11449.6|11447.6|11451.1|11449.1|11452.1|11450.1|11449.6|11447.6|7
1622659500000|2021-06-02 18:45:00|11451.6|11449.6|11452.6|11450.6|11454.6|11452.6|11451.1|11449.1|6
1622659800000|2021-06-02 18:50:00|11453.1|11451.1|11453.1|11451.1|11454.1|11452.1|11451.1|11449.1|9
1622660100000|2021-06-02 18:55:00|11452.6|11450.6|11452.6|11450.6|11453.6|11451.6|11450.6|11448.6|2
1622660400000|2021-06-02 19:00:00|11452.1|11450.1|11451.6|11449.6|11453.6|11451.6|11449.6|11447.6|14
1622660700000|2021-06-02 19:05:00|11452.1|11450.1|11450.1|11448.1|11453.6|11451.6|11450.1|11448.1|11
1622661000000|2021-06-02 19:10:00|11450.6|11448.6|11453.1|11451.1|11453.1|11451.1|11450.1|11448.1|6
1622661300000|2021-06-02 19:15:00|11453.6|11451.6|11453.1|11451.1|11455.1|11453.1|11452.6|11450.6|2
1622661600000|2021-06-02 19:20:00|11452.6|11450.6|11453.1|11451.1|11456.6|11454.6|11452.1|11450.1|20
1622661900000|2021-06-02 19:25:00|11453.6|11451.6|11451.1|11449.1|11454.6|11452.6|11450.6|11448.6|11
1622662200000|2021-06-02 19:30:00|11450.6|11448.6|11452.6|11450.6|11453.6|11451.6|11450.6|11448.6|11
1622662500000|2021-06-02 19:35:00|11452.1|11450.1|11450.6|11448.6|11452.6|11450.6|11450.6|11448.6|13
1622662800000|2021-06-02 19:40:00|11450.1|11448.1|11451.1|11449.1|11452.1|11450.1|11449.6|11447.6|12
1622663100000|2021-06-02 19:45:00|11451.6|11449.6|11450.6|11448.6|11455.1|11453.1|11450.6|11448.6|56
1622663400000|2021-06-02 19:50:00|11451.1|11449.1|11449.6|11447.6|11454.1|11452.1|11448.1|11446.1|41
1622663700000|2021-06-02 19:55:00|11450.1|11448.1|11453.9|11447.9|11454.7|11450.6|11447.6|11445.6|109
1622664000000|2021-06-02 20:00:00|11453.8|11447.8|11449.8|11443.8|11453.9|11447.9|11449.3|11443.3|210
1622664300000|2021-06-02 20:05:00|11449.9|11443.9|11450.2|11444.2|11450.2|11444.2|11448.2|11442.2|0
1622664600000|2021-06-02 20:10:00|11450.3|11444.3|11449.1|11443.1|11450.7|11444.7|11448.7|11442.7|0
1622664900000|2021-06-02 20:15:00|11448.9|11442.9|11448.7|11442.7|11449.1|11443.1|11448.4|11442.4|0
1622665200000|2021-06-02 20:20:00|11449.5|11443.5|11448.7|11442.7|11449.5|11443.5|11448.7|11442.7|0
1622665500000|2021-06-02 20:25:00|11448.9|11442.9|11448.9|11442.9|11449.1|11443.1|11448.5|11442.5|0
1622665800000|2021-06-02 20:30:00|11449|11443|11446|11440|11450|11444|11442.2|11436.2|0
1622666100000|2021-06-02 20:35:00|11446.1|11440.1|11447.1|11441.1|11447.1|11441.1|11444.7|11438.7|0
1622666400000|2021-06-02 20:40:00|11447|11441|11448.9|11442.9|11449.6|11443.6|11446.5|11440.5|0
1622666700000|2021-06-02 20:45:00|11448.8|11442.8|11448.9|11442.9|11448.9|11442.9|11448|11442|0
1622667000000|2021-06-02 20:50:00|11448.8|11442.8|11449.6|11443.6|11449.6|11443.6|11448.5|11442.5|0
1622667300000|2021-06-02 20:55:00|11449.5|11443.5|11452.3|11446.3|11452.9|11446.9|11448.5|11442.5|0
1622667600000|2021-06-02 21:00:00|11452.4|11446.4|11451.7|11445.7|11452.5|11446.5|11451.5|11445.5|0
1622667900000|2021-06-02 21:05:00|11451.5|11445.5|11451.5|11445.5|11451.7|11445.7|11451.3|11445.3|0
1622668500000|2021-06-02 21:15:00|11452.3|11446.3|11452.5|11446.5|11452.5|11446.5|11451.9|11445.9|0
1622669100000|2021-06-02 21:25:00|11452.1|11446.1|11452.1|11446.1|11452.1|11446.1|11451.9|11445.9|0
1622669700000|2021-06-02 21:35:00|11452.3|11446.3|11452.3|11446.3|11452.8|11446.8|11452.3|11446.3|0
1622670000000|2021-06-02 21:40:00|11452.1|11446.1|11452.3|11446.3|11452.3|11446.3|11452.1|11446.1|0
1622670300000|2021-06-02 21:45:00|11452.5|11446.5|11452.7|11446.7|11452.7|11446.7|11452.3|11446.3|0
1622670600000|2021-06-02 21:50:00|11452.8|11446.8|11453.2|11447.2|11453.2|11447.2|11452.8|11446.8|0
1622670900000|2021-06-02 21:55:00|11453|11447|11453|11447|11453.2|11447.2|11452.7|11446.7|0
1622671200000|2021-06-02 22:00:00|11453.4|11447.4|11454|11448|11456|11450|11452.2|11446.2|0
1622671500000|2021-06-02 22:05:00|11453.6|11447.6|11452.7|11446.7|11454|11448|11452.7|11446.7|0
1622671800000|2021-06-02 22:10:00|11452.8|11446.8|11451.6|11445.6|11453.6|11447.6|11451.4|11445.4|0
1622672100000|2021-06-02 22:15:00|11451.8|11445.8|11452.1|11446.1|11453.1|11447.1|11451.8|11445.8|0
1622672400000|2021-06-02 22:20:00|11452.2|11446.2|11453.2|11447.2|11453.4|11447.4|11451.6|11445.6|0
1622672700000|2021-06-02 22:25:00|11453.3|11447.3|11453.4|11447.4|11453.4|11447.4|11452.5|11446.5|0
1622673000000|2021-06-02 22:30:00|11453.5|11447.5|11452.5|11446.5|11454.1|11448.1|11452.5|11446.5|0
1622673300000|2021-06-02 22:35:00|11452.1|11446.1|11451.6|11445.6|11453|11447|11451.6|11445.6|0
1622673600000|2021-06-02 22:40:00|11451.7|11445.7|11451.6|11445.6|11452.1|11446.1|11451|11445|0
1622673900000|2021-06-02 22:45:00|11451.5|11445.5|11451|11445|11451.6|11445.6|11450.5|11444.5|0
1622674200000|2021-06-02 22:50:00|11451.2|11445.2|11451.6|11445.6|11451.9|11445.9|11451|11445|0
1622674500000|2021-06-02 22:55:00|11451.7|11445.7|11452.1|11446.1|11452.1|11446.1|11451.6|11445.6|0
1622674800000|2021-06-02 23:00:00|11452|11446|11450.5|11444.5|11452.5|11446.5|11450.5|11444.5|0
1622675100000|2021-06-02 23:05:00|11450.6|11444.6|11451|11445|11452.5|11446.5|11450.5|11444.5|0
1622675400000|2021-06-02 23:10:00|11451.2|11445.2|11451|11445|11451.6|11445.6|11450.5|11444.5|0
1622675700000|2021-06-02 23:15:00|11451.2|11445.2|11450.5|11444.5|11451.6|11445.6|11450.5|11444.5|0
1622676000000|2021-06-02 23:20:00|11450.6|11444.6|11451|11445|11452.1|11446.1|11450.5|11444.5|0
1622676300000|2021-06-02 23:25:00|11451.1|11445.1|11451.6|11445.6|11452.1|11446.1|11451|11445|0
1622676600000|2021-06-02 23:30:00|11451.7|11445.7|11453|11447|11453|11447|11451.6|11445.6|0
1622676900000|2021-06-02 23:35:00|11452.9|11446.9|11452.5|11446.5|11453|11447|11452.5|11446.5|0
1622677200000|2021-06-02 23:40:00|11452.6|11446.6|11453|11447|11453.2|11447.2|11452.5|11446.5|0
1622677500000|2021-06-02 23:45:00|11453.2|11447.2|11454.5|11448.5|11454.5|11448.5|11452.5|11446.5|0
1622677800000|2021-06-02 23:50:00|11454.3|11448.3|11454.1|11448.1|11455|11449|11453.4|11447.4|0
1622678100000|2021-06-02 23:55:00|11454.3|11448.3|11455|11449|11456.3|11450.3|11453.4|11447.4|0
1622678400000|2021-06-03 00:00:00|11455.1|11449.1|11457.9|11451.9|11459.9|11453.9|11453.4|11447.4|0
1622678700000|2021-06-03 00:05:00|11458.1|11452.1|11459.4|11453.4|11460.8|11454.8|11458.1|11452.1|0
1622679000000|2021-06-03 00:10:00|11459.5|11453.5|11459.7|11453.7|11460.6|11454.6|11459.3|11453.3|0
1622679300000|2021-06-03 00:15:00|11459.9|11453.9|11463.2|11457.2|11467.1|11461.1|11459.9|11453.9|0
1622679600000|2021-06-03 00:20:00|11463.3|11457.3|11463.1|11457.1|11465.3|11459.3|11461.1|11455.1|0
1622679900000|2021-06-03 00:25:00|11463.2|11457.2|11467.2|11461.2|11467.3|11461.3|11463.1|11457.1|0
1622680200000|2021-06-03 00:30:00|11467.3|11461.3|11467.3|11461.3|11469.3|11463.3|11467.2|11461.2|0
1622680500000|2021-06-03 00:35:00|11468|11462|11469.3|11463.3|11471.3|11465.3|11467.2|11461.2|0
1622680800000|2021-06-03 00:40:00|11470|11464|11469.3|11463.3|11471.3|11465.3|11469.2|11463.2|0
1622681100000|2021-06-03 00:45:00|11469.2|11463.2|11469.2|11463.2|11469.3|11463.3|11469.1|11463.1|0
1622681400000|2021-06-03 00:50:00|11469.5|11463.5|11471.5|11465.5|11471.6|11465.6|11469.4|11463.4|0
1622681700000|2021-06-03 00:55:00|11471.6|11465.6|11473.5|11467.5|11473.7|11467.7|11471.5|11465.5|0
1622682000000|2021-06-03 01:00:00|11473.4|11467.4|11471.3|11465.3|11473.4|11467.4|11469.4|11463.4|0
1622682300000|2021-06-03 01:05:00|11471.4|11465.4|11469.4|11463.4|11471.4|11465.4|11469.3|11463.3|0
1622682600000|2021-06-03 01:10:00|11469.3|11463.3|11469.3|11463.3|11469.4|11463.4|11469.3|11463.3|0
1622682900000|2021-06-03 01:15:00|11469.2|11463.2|11465.2|11459.2|11469.3|11463.3|11465|11459|0
1622683200000|2021-06-03 01:20:00|11465.9|11459.9|11467.1|11461.1|11469.1|11463.1|11465.9|11459.9|0
1622683500000|2021-06-03 01:25:00|11467.2|11461.2|11470.3|11464.3|11471.4|11465.4|11467.1|11461.1|0
1622683800000|2021-06-03 01:30:00|11470.6|11464.6|11471.3|11465.3|11475.3|11469.3|11469.2|11463.2|0
1622684100000|2021-06-03 01:35:00|11472|11466|11473.4|11467.4|11475.4|11469.4|11472|11466|0
1622684400000|2021-06-03 01:40:00|11473.3|11467.3|11473.3|11467.3|11473.4|11467.4|11471.2|11465.2|0
1622684700000|2021-06-03 01:45:00|11473.2|11467.2|11469.1|11463.1|11473.2|11467.2|11469.1|11463.1|0
1622685000000|2021-06-03 01:50:00|11469|11463|11467.2|11461.2|11469|11463|11463.1|11457.1|0
1622685300000|2021-06-03 01:55:00|11467.1|11461.1|11465.3|11459.3|11467.3|11461.3|11465.2|11459.2|0
1622685600000|2021-06-03 02:00:00|11465.4|11459.4|11465.4|11459.4|11467.5|11461.5|11465.3|11459.3|0
1622685900000|2021-06-03 02:05:00|11465.8|11459.8|11465.4|11459.4|11466.4|11460.4|11465.3|11459.3|0
1622686200000|2021-06-03 02:10:00|11465.5|11459.5|11465.4|11459.4|11465.5|11459.5|11465.4|11459.4|0
1622686500000|2021-06-03 02:15:00|11465.5|11459.5|11466.4|11460.4|11467.4|11461.4|11463.3|11457.3|0
1622686800000|2021-06-03 02:20:00|11466|11460|11465.3|11459.3|11467.4|11461.4|11465.2|11459.2|0
1622687100000|2021-06-03 02:25:00|11465.4|11459.4|11465.2|11459.2|11465.4|11459.4|11463.3|11457.3|0
1622687400000|2021-06-03 02:30:00|11463.3|11457.3|11459|11453|11465.2|11459.2|11459|11453|0
1622687700000|2021-06-03 02:35:00|11458.9|11452.9|11458.9|11452.9|11461|11455|11456.8|11450.8|0
1622688000000|2021-06-03 02:40:00|11459|11453|11459.1|11453.1|11461|11455|11458.9|11452.9|0
1622688300000|2021-06-03 02:45:00|11459.9|11453.9|11459.1|11453.1|11461.1|11455.1|11459.1|11453.1|0
1622688600000|2021-06-03 02:50:00|11459.9|11453.9|11461.1|11455.1|11461.1|11455.1|11459.1|11453.1|0
1622688900000|2021-06-03 02:55:00|11461.2|11455.2|11461.1|11455.1|11463.2|11457.2|11461.1|11455.1|0
1622689200000|2021-06-03 03:00:00|11461.2|11455.2|11461.2|11455.2|11461.3|11455.3|11461.1|11455.1|0
1622689500000|2021-06-03 03:05:00|11461.1|11455.1|11459.1|11453.1|11461.1|11455.1|11459.1|11453.1|0
1622689800000|2021-06-03 03:10:00|11460.1|11454.1|11461.2|11455.2|11461.2|11455.2|11459.1|11453.1|0
1622690100000|2021-06-03 03:15:00|11461.3|11455.3|11461.1|11455.1|11461.3|11455.3|11461.1|11455.1|0
1622690400000|2021-06-03 03:20:00|11461.2|11455.2|11459|11453|11461.2|11455.2|11459|11453|0
1622690700000|2021-06-03 03:25:00|11459.1|11453.1|11457|11451|11459.1|11453.1|11457|11451|0
1622691000000|2021-06-03 03:30:00|11457.1|11451.1|11461|11455|11463|11457|11457.1|11451.1|0
1622691300000|2021-06-03 03:35:00|11461.7|11455.7|11463.1|11457.1|11463.1|11457.1|11461|11455|0
1622691600000|2021-06-03 03:40:00|11463.2|11457.2|11463.1|11457.1|11463.2|11457.2|11463.1|11457.1|0
1622691900000|2021-06-03 03:45:00|11463.2|11457.2|11463|11457|11463.2|11457.2|11461|11455|0
1622692200000|2021-06-03 03:50:00|11463.1|11457.1|11463|11457|11463.1|11457.1|11463|11457|0
1622692500000|2021-06-03 03:55:00|11463.7|11457.7|11465|11459|11465|11459|11463.7|11457.7|0
1622692800000|2021-06-03 04:00:00|11465.1|11459.1|11465.1|11459.1|11465.1|11459.1|11465.1|11459.1|0
1622693100000|2021-06-03 04:05:00|11465|11459|11465.1|11459.1|11465.1|11459.1|11465|11459|0
1622693400000|2021-06-03 04:10:00|11465|11459|11465.1|11459.1|11465.1|11459.1|11465|11459|0
1622693700000|2021-06-03 04:15:00|11465|11459|11465.1|11459.1|11465.1|11459.1|11465|11459|0
1622694000000|2021-06-03 04:20:00|11465.2|11459.2|11467.1|11461.1|11467.2|11461.2|11465.1|11459.1|0
1622694300000|2021-06-03 04:25:00|11466.4|11460.4|11465.1|11459.1|11467.1|11461.1|11465|11459|0
1622694600000|2021-06-03 04:30:00|11465|11459|11465|11459|11465.1|11459.1|11465|11459|0
1622694900000|2021-06-03 04:35:00|11465.1|11459.1|11467|11461|11467|11461|11465|11459|0
1622695200000|2021-06-03 04:40:00|11466.9|11460.9|11465|11459|11466.9|11460.9|11465|11459|0
1622695500000|2021-06-03 04:45:00|11464.9|11458.9|11464.9|11458.9|11464.9|11458.9|11464.9|11458.9|0
1622695800000|2021-06-03 04:50:00|11465|11459|11466.9|11460.9|11466.9|11460.9|11464.9|11458.9|0
1622696100000|2021-06-03 04:55:00|11466.2|11460.2|11464.8|11458.8|11466.9|11460.9|11464.8|11458.8|0
1622696400000|2021-06-03 05:00:00|11463.8|11457.8|11466.9|11460.9|11467|11461|11462.8|11456.8|0
1622696700000|2021-06-03 05:05:00|11466.2|11460.2|11463.1|11457.1|11466.2|11460.2|11462.9|11456.9|0
1622697000000|2021-06-03 05:10:00|11463.8|11457.8|11465.2|11459.2|11465.2|11459.2|11463.8|11457.8|0
1622697300000|2021-06-03 05:15:00|11465.1|11459.1|11467.2|11461.2|11467.2|11461.2|11465.1|11459.1|0
1622697600000|2021-06-03 05:20:00|11467.1|11461.1|11467.1|11461.1|11467.2|11461.2|11465.1|11459.1|0
1622697900000|2021-06-03 05:25:00|11466.4|11460.4|11465.1|11459.1|11466.4|11460.4|11464.1|11458.1|0
1622698200000|2021-06-03 05:30:00|11464.4|11458.4|11463.2|11457.2|11465.1|11459.1|11462.8|11456.8|0
1622698500000|2021-06-03 05:35:00|11463.3|11457.3|11463.1|11457.1|11465.2|11459.2|11463.1|11457.1|0
1622698800000|2021-06-03 05:40:00|11463|11457|11465|11459|11465.1|11459.1|11461|11455|0
1622699100000|2021-06-03 05:45:00|11463|11457|11465|11459|11465.1|11459.1|11463|11457|0
1622699400000|2021-06-03 05:50:00|11465.1|11459.1|11465.1|11459.1|11465.2|11459.2|11465|11459|0
1622699700000|2021-06-03 05:55:00|11465.2|11459.2|11465.2|11459.2|11465.2|11459.2|11465.1|11459.1|0
1622700000000|2021-06-03 06:00:00|11464.1|11462.1|11459.1|11457.1|11464.1|11462.1|11453.6|11451.6|72
1622700300000|2021-06-03 06:05:00|11458.6|11456.6|11454.1|11452.1|11458.6|11456.6|11451.6|11449.6|37
1622700600000|2021-06-03 06:10:00|11454.6|11452.6|11453.1|11451.1|11455.6|11453.6|11452.6|11450.6|61
1622700900000|2021-06-03 06:15:00|11452.6|11450.6|11449.1|11447.1|11452.6|11450.6|11448.1|11446.1|40
1622701200000|2021-06-03 06:20:00|11451.1|11449.1|11448.1|11446.1|11453.1|11451.1|11448.1|11446.1|32
1622701500000|2021-06-03 06:25:00|11448.6|11446.6|11450.1|11448.1|11451.1|11449.1|11448.1|11446.1|28
1622701800000|2021-06-03 06:30:00|11451.1|11449.1|11450.6|11448.6|11452.1|11450.1|11450.1|11448.1|10
1622702100000|2021-06-03 06:35:00|11451.1|11449.1|11445.1|11443.1|11451.1|11449.1|11444.1|11442.1|23
1622702400000|2021-06-03 06:40:00|11445.6|11443.6|11439.6|11437.6|11446.1|11444.1|11438.6|11436.6|34
1622702700000|2021-06-03 06:45:00|11439.1|11437.1|11443.1|11441.1|11446.1|11444.1|11439.1|11437.1|81
1622703000000|2021-06-03 06:50:00|11443.6|11441.6|11441.1|11439.1|11444.6|11442.6|11439.6|11437.6|48
1622703300000|2021-06-03 06:55:00|11441.6|11439.6|11441.6|11439.6|11448.1|11446.1|11441.6|11439.6|71
1622703600000|2021-06-03 07:00:00|11442.1|11440.1|11449.1|11447.1|11449.6|11447.6|11432.6|11430.6|778
1622703900000|2021-06-03 07:05:00|11450.1|11448.1|11445.6|11443.6|11455.1|11453.1|11444.6|11442.6|497
1622704200000|2021-06-03 07:10:00|11444.6|11442.6|11448.1|11446.1|11449.6|11447.6|11443.6|11441.6|286
1622704500000|2021-06-03 07:15:00|11447.6|11445.6|11454.6|11452.6|11456.6|11454.6|11443.6|11441.6|259
1622704800000|2021-06-03 07:20:00|11453.6|11451.6|11453.6|11451.6|11456.1|11454.1|11450.1|11448.1|191
1622705100000|2021-06-03 07:25:00|11453.1|11451.1|11457.6|11455.6|11459.1|11457.1|11453.1|11451.1|319
1622705400000|2021-06-03 07:30:00|11457.1|11455.1|11461.6|11459.6|11462.6|11460.6|11455.6|11453.6|236
1622705700000|2021-06-03 07:35:00|11462.1|11460.1|11461.6|11459.6|11463.6|11461.6|11459.6|11457.6|124
1622706000000|2021-06-03 07:40:00|11460.4|11458.4|11463.9|11461.9|11464.4|11462.4|11457.4|11455.4|183
1622706300000|2021-06-03 07:45:00|11463.4|11461.4|11462.4|11460.4|11468.4|11466.4|11461.4|11459.4|268
1622706600000|2021-06-03 07:50:00|11462.9|11460.9|11466.4|11464.4|11468.4|11466.4|11459.9|11457.9|176
1622706900000|2021-06-03 07:55:00|11465.9|11463.9|11467.9|11465.9|11468.4|11466.4|11465.4|11463.4|99
1622707200000|2021-06-03 08:00:00|11468.4|11466.4|11469.9|11467.9|11471.9|11469.9|11467.9|11465.9|171
1622707500000|2021-06-03 08:05:00|11470.4|11468.4|11470.4|11468.4|11471.4|11469.4|11462.4|11460.4|222
1622707800000|2021-06-03 08:10:00|11469.9|11467.9|11468.9|11466.9|11471.4|11469.4|11466.4|11464.4|104
1622708100000|2021-06-03 08:15:00|11468.4|11466.4|11465.9|11463.9|11468.9|11466.9|11464.9|11462.9|93
1622708400000|2021-06-03 08:20:00|11466.4|11464.4|11465.9|11463.9|11467.4|11465.4|11461.4|11459.4|132
1622708700000|2021-06-03 08:25:00|11465.4|11463.4|11469.4|11467.4|11472.4|11470.4|11464.4|11462.4|98
1622709000000|2021-06-03 08:30:00|11468.9|11466.9|11465.9|11463.9|11469.4|11467.4|11461.4|11459.4|121
1622709300000|2021-06-03 08:35:00|11466.4|11464.4|11465.9|11463.9|11470.4|11468.4|11464.4|11462.4|152
1622709600000|2021-06-03 08:40:00|11466.4|11464.4|11465.4|11463.4|11466.4|11464.4|11463.4|11461.4|56
1622709900000|2021-06-03 08:45:00|11464.9|11462.9|11471.4|11469.4|11473.4|11471.4|11461.4|11459.4|117
1622710200000|2021-06-03 08:50:00|11472.4|11470.4|11477.9|11475.9|11481.4|11479.4|11470.4|11468.4|119
1622710500000|2021-06-03 08:55:00|11478.4|11476.4|11475.9|11473.9|11479.4|11477.4|11474.9|11472.9|107
1622710800000|2021-06-03 09:00:00|11475.4|11473.4|11473.9|11471.9|11478.4|11476.4|11472.4|11470.4|124
1622711100000|2021-06-03 09:05:00|11473.4|11471.4|11471.4|11469.4|11475.4|11473.4|11470.4|11468.4|111
1622711400000|2021-06-03 09:10:00|11471.9|11469.9|11463.9|11461.9|11471.9|11469.9|11463.4|11461.4|137
1622711700000|2021-06-03 09:15:00|11464.4|11462.4|11462.9|11460.9|11467.4|11465.4|11462.4|11460.4|116
1622712000000|2021-06-03 09:20:00|11463.4|11461.4|11465.9|11463.9|11466.4|11464.4|11460.4|11458.4|101
1622712300000|2021-06-03 09:25:00|11466.4|11464.4|11468.4|11466.4|11470.4|11468.4|11465.4|11463.4|137
1622712600000|2021-06-03 09:30:00|11467.9|11465.9|11466.4|11464.4|11467.9|11465.9|11464.4|11462.4|69
1622712900000|2021-06-03 09:35:00|11466.9|11464.9|11467.4|11465.4|11470.4|11468.4|11466.4|11464.4|92
1622713200000|2021-06-03 09:40:00|11467.9|11465.9|11470.4|11468.4|11473.4|11471.4|11467.4|11465.4|98
1622713500000|2021-06-03 09:45:00|11469.9|11467.9|11469.4|11467.4|11471.4|11469.4|11467.4|11465.4|72
1622713800000|2021-06-03 09:50:00|11469.9|11467.9|11465.4|11463.4|11470.4|11468.4|11463.4|11461.4|64
1622714100000|2021-06-03 09:55:00|11464.9|11462.9|11464.4|11462.4|11466.4|11464.4|11462.4|11460.4|78
1622714400000|2021-06-03 10:00:00|11463.9|11461.9|11454.4|11452.4|11465.4|11463.4|11454.4|11452.4|108
1622714700000|2021-06-03 10:05:00|11453.4|11451.4|11441.9|11439.9|11454.4|11452.4|11441.4|11439.4|366
1622715000000|2021-06-03 10:10:00|11441.4|11439.4|11441.4|11439.4|11443.4|11441.4|11439.4|11437.4|204
1622715300000|2021-06-03 10:15:00|11441.9|11439.9|11446.4|11444.4|11449.4|11447.4|11441.4|11439.4|194
1622715600000|2021-06-03 10:20:00|11446.9|11444.9|11448.4|11446.4|11448.4|11446.4|11444.9|11442.9|62
1622715900000|2021-06-03 10:25:00|11448.9|11446.9|11450.9|11448.9|11451.9|11449.9|11448.9|11446.9|51
1622716200000|2021-06-03 10:30:00|11451.4|11449.4|11444.9|11442.9|11454.4|11452.4|11444.4|11442.4|142
1622716500000|2021-06-03 10:35:00|11445.4|11443.4|11443.9|11441.9|11449.4|11447.4|11443.4|11441.4|116
1622716800000|2021-06-03 10:40:00|11443.4|11441.4|11443.4|11441.4|11444.9|11442.9|11441.4|11439.4|88
1622717100000|2021-06-03 10:45:00|11444.4|11442.4|11445.4|11443.4|11447.9|11445.9|11444.4|11442.4|58
1622717400000|2021-06-03 10:50:00|11444.4|11442.4|11448.4|11446.4|11449.4|11447.4|11442.4|11440.4|92
1622717700000|2021-06-03 10:55:00|11447.9|11445.9|11440.9|11438.9|11448.4|11446.4|11437.4|11435.4|148
1622718000000|2021-06-03 11:00:00|11440.4|11438.4|11433.4|11431.4|11441.4|11439.4|11429.4|11427.4|354
1622718300000|2021-06-03 11:05:00|11434.4|11432.4|11433.4|11431.4|11435.4|11433.4|11431.4|11429.4|130
1622718600000|2021-06-03 11:10:00|11433.9|11431.9|11436.4|11434.4|11439.4|11437.4|11433.9|11431.9|127
1622718900000|2021-06-03 11:15:00|11435.4|11433.4|11436.4|11434.4|11439.4|11437.4|11435.4|11433.4|91
1622719200000|2021-06-03 11:20:00|11435.4|11433.4|11436.4|11434.4|11436.4|11434.4|11432.9|11430.9|100
1622719500000|2021-06-03 11:25:00|11436.9|11434.9|11436.4|11434.4|11440.4|11438.4|11436.4|11434.4|126
1622719800000|2021-06-03 11:30:00|11435.9|11433.9|11434.4|11432.4|11436.4|11434.4|11429.4|11427.4|166
1622720100000|2021-06-03 11:35:00|11433.9|11431.9|11435.4|11433.4|11439.4|11437.4|11431.4|11429.4|135
1622720400000|2021-06-03 11:40:00|11436.6|11434.6|11438.6|11436.6|11438.6|11436.6|11434.6|11432.6|60
1622720700000|2021-06-03 11:45:00|11438.1|11436.1|11431.6|11429.6|11438.6|11436.6|11430.1|11428.1|187
1622721000000|2021-06-03 11:50:00|11431.1|11429.1|11434.1|11432.1|11434.1|11432.1|11429.6|11427.6|95
1622721300000|2021-06-03 11:55:00|11433.6|11431.6|11438.1|11436.1|11438.6|11436.6|11433.1|11431.1|140
1622721600000|2021-06-03 12:00:00|11437.6|11435.6|11429.6|11427.6|11438.6|11436.6|11426.6|11424.6|252
1622721900000|2021-06-03 12:05:00|11429.1|11427.1|11426.6|11424.6|11431.6|11429.6|11426.6|11424.6|144
1622722200000|2021-06-03 12:10:00|11427.1|11425.1|11427.1|11425.1|11428.6|11426.6|11425.6|11423.6|105
1622722500000|2021-06-03 12:15:00|11428.1|11426.1|11439.6|11437.6|11439.6|11437.6|11428.1|11426.1|222
1622722800000|2021-06-03 12:20:00|11440.1|11438.1|11445.6|11443.6|11446.6|11444.6|11437.6|11435.6|182
1622723100000|2021-06-03 12:25:00|11446.1|11444.1|11444.1|11442.1|11450.1|11448.1|11443.6|11441.6|164
1622723400000|2021-06-03 12:30:00|11443.6|11441.6|11441.6|11439.6|11446.6|11444.6|11441.6|11439.6|114
1622723700000|2021-06-03 12:35:00|11442.1|11440.1|11444.6|11442.6|11445.6|11443.6|11439.6|11437.6|176
1622724000000|2021-06-03 12:40:00|11445.1|11443.1|11452.6|11450.6|11454.6|11452.6|11444.6|11442.6|190
1622724300000|2021-06-03 12:45:00|11453.1|11451.1|11451.1|11449.1|11454.6|11452.6|11450.6|11448.6|130
1622724600000|2021-06-03 12:50:00|11450.6|11448.6|11449.6|11447.6|11454.6|11452.6|11449.1|11447.1|123
1622724900000|2021-06-03 12:55:00|11450.1|11448.1|11451.6|11449.6|11452.6|11450.6|11449.1|11447.1|104
1622725200000|2021-06-03 13:00:00|11452.6|11450.6|11455.6|11453.6|11460.6|11458.6|11451.6|11449.6|201
1622725500000|2021-06-03 13:05:00|11456.1|11454.1|11460.6|11458.6|11460.6|11458.6|11453.6|11451.6|164
1622725800000|2021-06-03 13:10:00|11460.1|11458.1|11461.1|11459.1|11463.1|11461.1|11457.6|11455.6|247
1622726100000|2021-06-03 13:15:00|11461.6|11459.6|11461.6|11459.6|11464.6|11462.6|11461.6|11459.6|148
1622726400000|2021-06-03 13:20:00|11462.1|11460.1|11464.6|11462.6|11465.6|11463.6|11460.6|11458.6|211
1622726700000|2021-06-03 13:25:00|11464.1|11462.1|11466.6|11464.6|11466.6|11464.6|11461.1|11459.1|223
1622727000000|2021-06-03 13:30:00|11467.1|11465.1|11479.1|11477.1|11479.6|11477.6|11465.6|11463.6|954
1622727300000|2021-06-03 13:35:00|11479.6|11477.6|11478.1|11476.1|11486.6|11484.6|11477.1|11475.1|550
1622727600000|2021-06-03 13:40:00|11478.6|11476.6|11473.1|11471.1|11483.1|11481.1|11473.1|11471.1|406
1622727900000|2021-06-03 13:45:00|11472.6|11470.6|11468.6|11466.6|11477.6|11475.6|11464.6|11462.6|418
1622728200000|2021-06-03 13:50:00|11469.1|11467.1|11468.6|11466.6|11477.1|11475.1|11467.6|11465.6|318
1622728500000|2021-06-03 13:55:00|11467.6|11465.6|11472.1|11470.1|11477.6|11475.6|11466.1|11464.1|213
1622728800000|2021-06-03 14:00:00|11471.6|11469.6|11476.6|11474.6|11481.1|11479.1|11471.6|11469.6|281
1622729100000|2021-06-03 14:05:00|11477.1|11475.1|11485.6|11483.6|11489.6|11487.6|11476.1|11474.1|372
1622729400000|2021-06-03 14:10:00|11485|11483|11496|11494|11500.5|11498.5|11485|11483|607
1622729700000|2021-06-03 14:15:00|11495.5|11493.5|11500|11498|11500|11498|11492.5|11490.5|287
1622730000000|2021-06-03 14:20:00|11499.5|11497.5|11496.5|11494.5|11502|11500|11496|11494|252
1622730300000|2021-06-03 14:25:00|11497|11495|11493|11491|11497|11495|11491|11489|390
1622730600000|2021-06-03 14:30:00|11493.5|11491.5|11489.5|11487.5|11499|11497|11489|11487|386
1622730900000|2021-06-03 14:35:00|11490|11488|11485|11483|11495|11493|11485|11483|270
1622731200000|2021-06-03 14:40:00|11486|11484|11485.5|11483.5|11486|11484|11481|11479|416
1622731500000|2021-06-03 14:45:00|11486|11484|11489.5|11487.5|11493.5|11491.5|11481|11479|362
1622731800000|2021-06-03 14:50:00|11490|11488|11494|11492|11496|11494|11489|11487|868
1622732100000|2021-06-03 14:55:00|11494.5|11492.5|11502|11500|11503|11501|11494|11492|275
1622732400000|2021-06-03 15:00:00|11501|11499|11501.5|11499.5|11506|11504|11498|11496|346
1622732700000|2021-06-03 15:05:00|11502|11500|11505|11503|11506|11504|11501.5|11499.5|282
1622733000000|2021-06-03 15:10:00|11505.5|11503.5|11504.5|11502.5|11506|11504|11502|11500|566
1622733300000|2021-06-03 15:15:00|11504|11502|11506|11504|11506|11504|11497.5|11495.5|884
1622733600000|2021-06-03 15:20:00|11507|11505|11503|11501|11507|11505|11499|11497|809
1622733900000|2021-06-03 15:25:00|11503.5|11501.5|11512|11510|11513|11511|11500.5|11498.5|1423
1622734200000|2021-06-03 15:30:00|11513|11511|11498|11496|11514|11512|11498|11496|1124
1622734500000|2021-06-03 15:35:00|11498.5|11496.5|11499.5|11497.5|11503|11501|11495.5|11493.5|271
1622734800000|2021-06-03 15:40:00|11500|11498|11500|11498|11500|11498|11494|11492|100
1622735100000|2021-06-03 15:45:00|11499.5|11497.5|11492|11490|11499.5|11497.5|11491.5|11489.5|196
1622735400000|2021-06-03 15:50:00|11492.5|11490.5|11498|11496|11499|11497|11492|11490|68
1622735700000|2021-06-03 15:55:00|11499|11497|11501|11499|11502|11500|11497|11495|64
1622736000000|2021-06-03 16:00:00|11502|11500|11500|11498|11503|11501|11498|11496|19
1622736300000|2021-06-03 16:05:00|11500.5|11498.5|11502|11500|11504|11502|11500|11498|27
1622736600000|2021-06-03 16:10:00|11502.5|11500.5|11502|11500|11505.5|11503.5|11500|11498|28
1622736900000|2021-06-03 16:15:00|11501.5|11499.5|11499|11497|11502.5|11500.5|11499|11497|54
1622737200000|2021-06-03 16:20:00|11499.5|11497.5|11497|11495|11499.5|11497.5|11495|11493|24
1622737500000|2021-06-03 16:25:00|11496.5|11494.5|11501.5|11499.5|11502|11500|11496.5|11494.5|6
1622737800000|2021-06-03 16:30:00|11501|11499|11499.5|11497.5|11502.5|11500.5|11499|11497|26
1622738100000|2021-06-03 16:35:00|11500|11498|11502|11500|11502|11500|11499|11497|2
1622738400000|2021-06-03 16:40:00|11501.5|11499.5|11503.5|11501.5|11505|11503|11501.5|11499.5|11
1622738700000|2021-06-03 16:45:00|11503|11501|11501|11499|11506|11504|11501|11499|15
1622739000000|2021-06-03 16:50:00|11500|11498|11500.5|11498.5|11501|11499|11498|11496|32
1622739300000|2021-06-03 16:55:00|11501|11499|11504.5|11502.5|11505|11503|11500.5|11498.5|14
1622739600000|2021-06-03 17:00:00|11505|11503|11502.5|11500.5|11505|11503|11501.5|11499.5|24
1622739900000|2021-06-03 17:05:00|11502|11500|11502.5|11500.5|11503.5|11501.5|11494|11492|45
1622740200000|2021-06-03 17:10:00|11503|11501|11499.5|11497.5|11505|11503|11498|11496|11
1622740500000|2021-06-03 17:15:00|11499|11497|11506|11504|11506|11504|11499|11497|18
1622740800000|2021-06-03 17:20:00|11505.5|11503.5|11507.5|11505.5|11508|11506|11504.5|11502.5|7
1622741100000|2021-06-03 17:25:00|11507|11505|11508|11506|11509|11507|11507|11505|13
1622741400000|2021-06-03 17:30:00|11507.5|11505.5|11510|11508|11510.5|11508.5|11507.5|11505.5|17
1622741700000|2021-06-03 17:35:00|11509.5|11507.5|11508|11506|11510|11508|11508|11506|9
1622742000000|2021-06-03 17:40:00|11507|11505|11505|11503|11509|11507|11503|11501|17
1622742300000|2021-06-03 17:45:00|11504.5|11502.5|11507|11505|11507|11505|11503|11501|10
1622742600000|2021-06-03 17:50:00|11508|11506|11509|11507|11510|11508|11507|11505|9
1622742900000|2021-06-03 17:55:00|11508.5|11506.5|11505.5|11503.5|11510.5|11508.5|11505.5|11503.5|13
1622743200000|2021-06-03 18:00:00|11506|11504|11507.5|11505.5|11508|11506|11503.5|11501.5|18
1622743500000|2021-06-03 18:05:00|11508|11506|11506.5|11504.5|11508|11506|11505|11503|1
1622743800000|2021-06-03 18:10:00|11507|11505|11504.5|11502.5|11507|11505|11504|11502|3
1622744100000|2021-06-03 18:15:00|11505|11503|11501.5|11499.5|11505|11503|11500|11498|38
1622744400000|2021-06-03 18:20:00|11502|11500|11501|11499|11502|11500|11500.5|11498.5|5
1622744700000|2021-06-03 18:25:00|11500.5|11498.5|11499.5|11497.5|11501.5|11499.5|11498.5|11496.5|5
1622745000000|2021-06-03 18:30:00|11499|11497|11500|11498|11502|11500|11499|11497|12
1622745300000|2021-06-03 18:35:00|11499.5|11497.5|11499|11497|11500|11498|11497|11495|6
1622745600000|2021-06-03 18:40:00|11498.5|11496.5|11499|11497|11499|11497|11496.5|11494.5|9
1622745900000|2021-06-03 18:45:00|11500|11498|11498.5|11496.5|11500|11498|11497|11495|10
1622746200000|2021-06-03 18:50:00|11498|11496|11499|11497|11499.5|11497.5|11496.5|11494.5|2
1622746500000|2021-06-03 18:55:00|11499.5|11497.5|11498|11496|11499.5|11497.5|11495.5|11493.5|16
1622746800000|2021-06-03 19:00:00|11497|11495|11497.5|11495.5|11499|11497|11497|11495|5
1622747100000|2021-06-03 19:05:00|11497|11495|11497.5|11495.5|11498|11496|11495.5|11493.5|16
1622747400000|2021-06-03 19:10:00|11496.5|11494.5|11496.5|11494.5|11497.5|11495.5|11493.5|11491.5|42
1622747700000|2021-06-03 19:15:00|11497|11495|11496|11494|11498|11496|11495.5|11493.5|16
1622748000000|2021-06-03 19:20:00|11495.5|11493.5|11498|11496|11498|11496|11495.5|11493.5|17
1622748300000|2021-06-03 19:25:00|11498.5|11496.5|11499.5|11497.5|11499.5|11497.5|11496|11494|11
1622748600000|2021-06-03 19:30:00|11500|11498|11499.5|11497.5|11500|11498|11498|11496|4
1622748900000|2021-06-03 19:35:00|11499|11497|11502|11500|11502|11500|11498|11496|6
1622749200000|2021-06-03 19:40:00|11502.5|11500.5|11502|11500|11503|11501|11500.5|11498.5|29
1622749500000|2021-06-03 19:45:00|11501.5|11499.5|11494|11492|11503|11501|11492.5|11490.5|53
1622749800000|2021-06-03 19:50:00|11494.5|11492.5|11493.5|11491.5|11500|11498|11492.5|11490.5|39
1622750100000|2021-06-03 19:55:00|11494|11492|11497.9|11491.9|11500.5|11498.5|11493.5|11491.5|34
1622750400000|2021-06-03 20:00:00|11498.1|11492.1|11496.4|11490.4|11499.3|11493.3|11493.5|11487.5|0
1622750700000|2021-06-03 20:05:00|11496.3|11490.3|11498.1|11492.1|11498.8|11492.8|11494|11488|0
1622751000000|2021-06-03 20:10:00|11498|11492|11496.9|11490.9|11500.1|11494.1|11496.1|11490.1|0
1622751300000|2021-06-03 20:15:00|11496.8|11490.8|11496.8|11490.8|11497.1|11491.1|11496.2|11490.2|0
1622751600000|2021-06-03 20:20:00|11496.9|11490.9|11496.4|11490.4|11497.3|11491.3|11496.4|11490.4|0
1622751900000|2021-06-03 20:25:00|11496.2|11490.2|11496.2|11490.2|11496.4|11490.4|11496.2|11490.2|0
1622752200000|2021-06-03 20:30:00|11496.1|11490.1|11499.4|11493.4|11500.3|11494.3|11496.1|11490.1|0
1622752500000|2021-06-03 20:35:00|11499.3|11493.3|11500.3|11494.3|11500.8|11494.8|11498.8|11492.8|0
1622752800000|2021-06-03 20:40:00|11500.4|11494.4|11499.9|11493.9|11500.8|11494.8|11499.9|11493.9|0
1622753100000|2021-06-03 20:45:00|11500.3|11494.3|11499.9|11493.9|11500.8|11494.8|11497.4|11491.4|0
1622753400000|2021-06-03 20:50:00|11499.8|11493.8|11499.9|11493.9|11500.3|11494.3|11498.3|11492.3|0
1622753700000|2021-06-03 20:55:00|11500.3|11494.3|11500.7|11494.7|11501.2|11495.2|11498.3|11492.3|0
1622754000000|2021-06-03 21:00:00|11500.3|11494.3|11500.5|11494.5|11500.7|11494.7|11500.1|11494.1|0
1622754300000|2021-06-03 21:05:00|11500.7|11494.7|11500.5|11494.5|11501.3|11495.3|11500.1|11494.1|0
1622754600000|2021-06-03 21:10:00|11501.1|11495.1|11500.1|11494.1|11501.1|11495.1|11500.1|11494.1|0
1622754900000|2021-06-03 21:15:00|11500.3|11494.3|11500.3|11494.3|11500.3|11494.3|11500.3|11494.3|0
1622756100000|2021-06-03 21:35:00|11500.7|11494.7|11501.4|11495.4|11502|11496|11500.7|11494.7|0
1622756400000|2021-06-03 21:40:00|11501.6|11495.6|11501.4|11495.4|11501.6|11495.6|11500.7|11494.7|0
1622756700000|2021-06-03 21:45:00|11501.3|11495.3|11501.3|11495.3|11501.3|11495.3|11501.3|11495.3|0
1622757000000|2021-06-03 21:50:00|11501|11495|11500.8|11494.8|11501|11495|11500.8|11494.8|0
1622757600000|2021-06-03 22:00:00|11500.9|11494.9|11504.3|11498.3|11505.2|11499.2|11500.5|11494.5|0
1622757900000|2021-06-03 22:05:00|11504.2|11498.2|11503.9|11497.9|11504.8|11498.8|11501.9|11495.9|0
1622758200000|2021-06-03 22:10:00|11504.3|11498.3|11502.8|11496.8|11505.2|11499.2|11502.8|11496.8|0
1622758500000|2021-06-03 22:15:00|11503.2|11497.2|11503.2|11497.2|11503.9|11497.9|11502.3|11496.3|0
1622758800000|2021-06-03 22:20:00|11503.3|11497.3|11501.4|11495.4|11503.9|11497.9|11500.8|11494.8|0
1622759100000|2021-06-03 22:25:00|11501|11495|11498.9|11492.9|11501|11495|11497.8|11491.8|0
1622759400000|2021-06-03 22:30:00|11499|11493|11495.8|11489.8|11499.4|11493.4|11495.4|11489.4|0
1622759700000|2021-06-03 22:35:00|11495.6|11489.6|11496.9|11490.9|11497.4|11491.4|11494.9|11488.9|0
1622760000000|2021-06-03 22:40:00|11497|11491|11495.8|11489.8|11497.4|11491.4|11495.4|11489.4|0
1622760300000|2021-06-03 22:45:00|11495.7|11489.7|11498.3|11492.3|11498.3|11492.3|11495.4|11489.4|0
1622760600000|2021-06-03 22:50:00|11498.2|11492.2|11499.4|11493.4|11499.4|11493.4|11497.8|11491.8|0
1622760900000|2021-06-03 22:55:00|11499.3|11493.3|11499.8|11493.8|11499.8|11493.8|11498.9|11492.9|0
1622761200000|2021-06-03 23:00:00|11499.4|11493.4|11496.9|11490.9|11501.9|11495.9|11496.5|11490.5|0
1622761500000|2021-06-03 23:05:00|11497|11491|11496.5|11490.5|11498.3|11492.3|11496.5|11490.5|0
1622761800000|2021-06-03 23:10:00|11496.7|11490.7|11495.4|11489.4|11496.9|11490.9|11492.9|11486.9|0
1622762100000|2021-06-03 23:15:00|11495.6|11489.6|11496.9|11490.9|11497.4|11491.4|11495.4|11489.4|0
1622762400000|2021-06-03 23:20:00|11496.8|11490.8|11494.9|11488.9|11496.9|11490.9|11494.9|11488.9|0
1622762700000|2021-06-03 23:25:00|11495|11489|11494|11488|11495.8|11489.8|11494|11488|0
1622763000000|2021-06-03 23:30:00|11493.9|11487.9|11492.5|11486.5|11494.9|11488.9|11492|11486|0
1622763300000|2021-06-03 23:35:00|11492.9|11486.9|11492.5|11486.5|11493.6|11487.6|11492|11486|0
1622763600000|2021-06-03 23:40:00|11492.4|11486.4|11492.3|11486.3|11492.8|11486.8|11491|11485|0
1622763900000|2021-06-03 23:45:00|11492.4|11486.4|11491.9|11485.9|11493.4|11487.4|11491|11485|0
1622764200000|2021-06-03 23:50:00|11491.8|11485.8|11491|11485|11491.8|11485.8|11489.4|11483.4|0
1622764500000|2021-06-03 23:55:00|11490.9|11484.9|11490.3|11484.3|11491|11485|11489|11483|0
1622764800000|2021-06-04 00:00:00|11490.4|11484.4|11487.4|11481.4|11491|11485|11486.5|11480.5|0
1622765100000|2021-06-04 00:05:00|11487.6|11481.6|11484.7|11478.7|11491|11485|11484.7|11478.7|0
1622765400000|2021-06-04 00:10:00|11484.8|11478.8|11485.3|11479.3|11485.6|11479.6|11482.3|11476.3|0
1622765700000|2021-06-04 00:15:00|11485.2|11479.2|11473.4|11467.4|11485.3|11479.3|11470.3|11464.3|0
1622766000000|2021-06-04 00:20:00|11473.5|11467.5|11477.5|11471.5|11479.4|11473.4|11473.5|11467.5|0
1622766300000|2021-06-04 00:25:00|11478.2|11472.2|11479.2|11473.2|11479.5|11473.5|11477.2|11471.2|0
1622766600000|2021-06-04 00:30:00|11479.1|11473.1|11474.7|11468.7|11479.1|11473.1|11472.6|11466.6|0
1622766900000|2021-06-04 00:35:00|11474.8|11468.8|11481.1|11475.1|11483.2|11477.2|11474.7|11468.7|0
1622767200000|2021-06-04 00:40:00|11481|11475|11481.1|11475.1|11481.2|11475.2|11478.9|11472.9|0
1622767500000|2021-06-04 00:45:00|11481|11475|11485.4|11479.4|11487.5|11481.5|11481|11475|0
1622767800000|2021-06-04 00:50:00|11485.8|11479.8|11483.5|11477.5|11487.6|11481.6|11483.5|11477.5|0
1622768100000|2021-06-04 00:55:00|11483.9|11477.9|11483.5|11477.5|11485.6|11479.6|11481.5|11475.5|0
1622768400000|2021-06-04 01:00:00|11482.8|11476.8|11483.7|11477.7|11483.7|11477.7|11481.5|11475.5|0
1622768700000|2021-06-04 01:05:00|11483|11477|11483.7|11477.7|11483.7|11477.7|11481.6|11475.6|0
1622769000000|2021-06-04 01:10:00|11483.6|11477.6|11485.8|11479.8|11485.8|11479.8|11483.6|11477.6|0
1622769300000|2021-06-04 01:15:00|11485.7|11479.7|11481.7|11475.7|11485.8|11479.8|11481.7|11475.7|0
1622769600000|2021-06-04 01:20:00|11482.7|11476.7|11483.8|11477.8|11485.9|11479.9|11481.7|11475.7|0
1622769900000|2021-06-04 01:25:00|11483.7|11477.7|11485.8|11479.8|11485.9|11479.9|11483.7|11477.7|0
1622770200000|2021-06-04 01:30:00|11485|11479|11481.6|11475.6|11485.8|11479.8|11481.6|11475.6|0
1622770500000|2021-06-04 01:35:00|11481.7|11475.7|11483.8|11477.8|11483.8|11477.8|11479.6|11473.6|0
1622770800000|2021-06-04 01:40:00|11484.5|11478.5|11492.3|11486.3|11492.3|11486.3|11483.8|11477.8|0
1622771100000|2021-06-04 01:45:00|11492.4|11486.4|11490.3|11484.3|11492.6|11486.6|11490.3|11484.3|0
1622771400000|2021-06-04 01:50:00|11489.5|11483.5|11486|11480|11490.3|11484.3|11485|11479|0
1622771700000|2021-06-04 01:55:00|11486.1|11480.1|11486.2|11480.2|11488.3|11482.3|11486.1|11480.1|0
1622772000000|2021-06-04 02:00:00|11488.2|11482.2|11488.3|11482.3|11488.3|11482.3|11486.2|11480.2|0
1622772300000|2021-06-04 02:05:00|11488.2|11482.2|11486.1|11480.1|11488.3|11482.3|11484.1|11478.1|0
1622772600000|2021-06-04 02:10:00|11486|11480|11488.2|11482.2|11488.3|11482.3|11484.1|11478.1|0
1622772900000|2021-06-04 02:15:00|11487.2|11481.2|11488.2|11482.2|11488.3|11482.3|11486.2|11480.2|0
1622773200000|2021-06-04 02:20:00|11488.3|11482.3|11492.5|11486.5|11492.5|11486.5|11488.2|11482.2|0
1622773500000|2021-06-04 02:25:00|11493.2|11487.2|11492.5|11486.5|11494.4|11488.4|11490.4|11484.4|0
1622773800000|2021-06-04 02:30:00|11492.7|11486.7|11492.6|11486.6|11494.7|11488.7|11490.5|11484.5|0
1622774100000|2021-06-04 02:35:00|11492.5|11486.5|11492.6|11486.6|11494.7|11488.7|11492.5|11486.5|0
1622774400000|2021-06-04 02:40:00|11493|11487|11492.5|11486.5|11494.6|11488.6|11491.5|11485.5|0
1622774700000|2021-06-04 02:45:00|11492.6|11486.6|11494.6|11488.6|11494.6|11488.6|11492.5|11486.5|0
1622775000000|2021-06-04 02:50:00|11494.3|11488.3|11492.5|11486.5|11494.6|11488.6|11492.4|11486.4|0
1622775300000|2021-06-04 02:55:00|11492.4|11486.4|11492.5|11486.5|11492.5|11486.5|11490.4|11484.4|0
1622775600000|2021-06-04 03:00:00|11492.4|11486.4|11492.5|11486.5|11494.6|11488.6|11492.4|11486.4|0
1622775900000|2021-06-04 03:05:00|11492.4|11486.4|11494.6|11488.6|11494.6|11488.6|11492.4|11486.4|0
1622776200000|2021-06-04 03:10:00|11494.7|11488.7|11494.7|11488.7|11496.7|11490.7|11494.6|11488.6|0
1622776500000|2021-06-04 03:15:00|11494.8|11488.8|11492.6|11486.6|11496.9|11490.9|11492.6|11486.6|0
1622776800000|2021-06-04 03:20:00|11493.3|11487.3|11494.7|11488.7|11494.7|11488.7|11492.5|11486.5|0
1622777100000|2021-06-04 03:25:00|11494.8|11488.8|11500.9|11494.9|11501|11495|11492.7|11486.7|0
1622777400000|2021-06-04 03:30:00|11501|11495|11503|11497|11503.1|11497.1|11499|11493|0
1622777700000|2021-06-04 03:35:00|11503.1|11497.1|11503.1|11497.1|11503.2|11497.2|11500.9|11494.9|0
1622778000000|2021-06-04 03:40:00|11503.2|11497.2|11503.1|11497.1|11505.3|11499.3|11503.1|11497.1|0
1622778300000|2021-06-04 03:45:00|11503.2|11497.2|11503.3|11497.3|11505.2|11499.2|11503.2|11497.2|0
1622778600000|2021-06-04 03:50:00|11503.4|11497.4|11505.9|11499.9|11508|11502|11503.4|11497.4|0
1622778900000|2021-06-04 03:55:00|11506|11500|11505.9|11499.9|11506|11500|11503.9|11497.9|0
1622779200000|2021-06-04 04:00:00|11505.8|11499.8|11505.8|11499.8|11505.9|11499.9|11505.8|11499.8|0
1622779500000|2021-06-04 04:05:00|11505.7|11499.7|11505.7|11499.7|11505.8|11499.8|11505.7|11499.7|0
1622780100000|2021-06-04 04:15:00|11505.8|11499.8|11505.7|11499.7|11505.8|11499.8|11505.6|11499.6|0
1622780400000|2021-06-04 04:20:00|11505.8|11499.8|11505.8|11499.8|11507.9|11501.9|11505.8|11499.8|0
1622780700000|2021-06-04 04:25:00|11505.7|11499.7|11505.7|11499.7|11505.8|11499.8|11505.7|11499.7|0
1622781000000|2021-06-04 04:30:00|11505.8|11499.8|11510.1|11504.1|11510.1|11504.1|11505.8|11499.8|0
1622781300000|2021-06-04 04:35:00|11510.2|11504.2|11511.9|11505.9|11512.2|11506.2|11510|11504|0
1622781600000|2021-06-04 04:40:00|11511.8|11505.8|11509.8|11503.8|11511.8|11505.8|11509.7|11503.7|0
1622781900000|2021-06-04 04:45:00|11509.9|11503.9|11509.8|11503.8|11511.8|11505.8|11509.7|11503.7|0
1622782200000|2021-06-04 04:50:00|11509.9|11503.9|11509.9|11503.9|11511.9|11505.9|11509.8|11503.8|0
1622782500000|2021-06-04 04:55:00|11510|11504|11509.9|11503.9|11511.9|11505.9|11509.9|11503.9|0
1622782800000|2021-06-04 05:00:00|11509.8|11503.8|11505.6|11499.6|11509.9|11503.9|11505.6|11499.6|0
1622783100000|2021-06-04 05:05:00|11505.7|11499.7|11496.9|11490.9|11505.7|11499.7|11496.9|11490.9|0
1622783400000|2021-06-04 05:10:00|11497|11491|11503.3|11497.3|11503.4|11497.4|11496.9|11490.9|0
1622783700000|2021-06-04 05:15:00|11503.4|11497.4|11508.2|11502.2|11510.2|11504.2|11503.3|11497.3|0
1622784000000|2021-06-04 05:20:00|11508.9|11502.9|11508.2|11502.2|11510.2|11504.2|11508.1|11502.1|0
1622784300000|2021-06-04 05:25:00|11508.1|11502.1|11508.1|11502.1|11508.2|11502.2|11505.9|11499.9|0
1622784600000|2021-06-04 05:30:00|11508.2|11502.2|11505.3|11499.3|11510.2|11504.2|11505.3|11499.3|0
1622784900000|2021-06-04 05:35:00|11505.7|11499.7|11503.2|11497.2|11507.4|11501.4|11503.1|11497.1|0
1622785200000|2021-06-04 05:40:00|11503.3|11497.3|11498.8|11492.8|11503.4|11497.4|11498.8|11492.8|0
1622785500000|2021-06-04 05:45:00|11498.9|11492.9|11498.5|11492.5|11500.8|11494.8|11498.4|11492.4|0
1622785800000|2021-06-04 05:50:00|11498.6|11492.6|11494.2|11488.2|11498.6|11492.6|11494.2|11488.2|0
1622786100000|2021-06-04 05:55:00|11494.3|11488.3|11496.3|11490.3|11496.3|11490.3|11494.2|11488.2|0
1622786400000|2021-06-04 06:00:00|11485|11483|11494.5|11492.5|11498|11496|11485|11483|98
1622786700000|2021-06-04 06:05:00|11494|11492|11488.5|11486.5|11494.5|11492.5|11488.5|11486.5|17
1622787000000|2021-06-04 06:10:00|11488|11486|11499.5|11497.5|11503.5|11501.5|11488|11486|65
1622787300000|2021-06-04 06:15:00|11499|11497|11496.5|11494.5|11502.5|11500.5|11493|11491|57
1622787600000|2021-06-04 06:20:00|11496|11494|11492.5|11490.5|11497|11495|11492.5|11490.5|17
1622787900000|2021-06-04 06:25:00|11493|11491|11496.5|11494.5|11496.5|11494.5|11492.5|11490.5|16
1622788200000|2021-06-04 06:30:00|11497|11495|11498.5|11496.5|11501.5|11499.5|11497|11495|24
1622788500000|2021-06-04 06:35:00|11498|11496|11504|11502|11504|11502|11497.5|11495.5|8
1622788800000|2021-06-04 06:40:00|11503.5|11501.5|11500.5|11498.5|11504|11502|11500.5|11498.5|3
1622789100000|2021-06-04 06:45:00|11500|11498|11502.5|11500.5|11506.5|11504.5|11499.5|11497.5|29
1622789400000|2021-06-04 06:50:00|11504.5|11502.5|11510.5|11508.5|11513|11511|11504.5|11502.5|61
1622789700000|2021-06-04 06:55:00|11510|11508|11503.5|11501.5|11511.5|11509.5|11500|11498|137
1622790000000|2021-06-04 07:00:00|11506|11504|11524.5|11522.5|11525|11523|11501.5|11499.5|885
1622790300000|2021-06-04 07:05:00|11525|11523|11525|11523|11527.5|11525.5|11518|11516|318
1622790600000|2021-06-04 07:10:00|11525.5|11523.5|11525|11523|11532|11530|11524|11522|396
1622790900000|2021-06-04 07:15:00|11525.5|11523.5|11521|11519|11530|11528|11520|11518|263
1622791200000|2021-06-04 07:20:00|11520|11518|11525|11523|11525|11523|11515.5|11513.5|333
1622791500000|2021-06-04 07:25:00|11524|11522|11526.5|11524.5|11527|11525|11519.5|11517.5|122
1622791800000|2021-06-04 07:30:00|11526|11524|11523|11521|11528.5|11526.5|11522|11520|254
1622792100000|2021-06-04 07:35:00|11523.5|11521.5|11525|11523|11526|11524|11519.5|11517.5|215
1622792400000|2021-06-04 07:40:00|11525.3|11523.3|11523.3|11521.3|11530.3|11528.3|11523.3|11521.3|180
1622792700000|2021-06-04 07:45:00|11522.8|11520.8|11521.3|11519.3|11524.3|11522.3|11520.3|11518.3|159
1622793000000|2021-06-04 07:50:00|11520.3|11518.3|11517.3|11515.3|11522.8|11520.8|11517.3|11515.3|124
1622793300000|2021-06-04 07:55:00|11517.8|11515.8|11520.8|11518.8|11520.8|11518.8|11513.3|11511.3|161
1622793600000|2021-06-04 08:00:00|11521.3|11519.3|11513.8|11511.8|11523.3|11521.3|11513.3|11511.3|121
1622793900000|2021-06-04 08:05:00|11513.3|11511.3|11515.3|11513.3|11517.8|11515.8|11513.3|11511.3|182
1622794200000|2021-06-04 08:10:00|11514.8|11512.8|11514.3|11512.3|11517.3|11515.3|11513.3|11511.3|117
1622794500000|2021-06-04 08:15:00|11514.8|11512.8|11515.8|11513.8|11518.3|11516.3|11512.3|11510.3|261
1622794800000|2021-06-04 08:20:00|11515.3|11513.3|11513.3|11511.3|11517.3|11515.3|11512.3|11510.3|141
1622795100000|2021-06-04 08:25:00|11513.8|11511.8|11513.8|11511.8|11514.3|11512.3|11509.3|11507.3|133
1622795400000|2021-06-04 08:30:00|11513.3|11511.3|11519.8|11517.8|11519.8|11517.8|11512.8|11510.8|117
1622795700000|2021-06-04 08:35:00|11520.3|11518.3|11511.3|11509.3|11521.8|11519.8|11510.3|11508.3|256
1622796000000|2021-06-04 08:40:00|11511.8|11509.8|11511.3|11509.3|11511.8|11509.8|11509.3|11507.3|163
1622796300000|2021-06-04 08:45:00|11510.3|11508.3|11508.3|11506.3|11513.3|11511.3|11507.8|11505.8|149
1622796600000|2021-06-04 08:50:00|11507.8|11505.8|11508.8|11506.8|11509.8|11507.8|11505.8|11503.8|181
1622796900000|2021-06-04 08:55:00|11508.3|11506.3|11507.8|11505.8|11510.3|11508.3|11505.3|11503.3|127
1622797200000|2021-06-04 09:00:00|11508.3|11506.3|11509.3|11507.3|11510.8|11508.8|11506.3|11504.3|164
1622797500000|2021-06-04 09:05:00|11508.8|11506.8|11509.8|11507.8|11510.8|11508.8|11505.8|11503.8|159
1622797800000|2021-06-04 09:10:00|11509.3|11507.3|11514.3|11512.3|11516.3|11514.3|11509.3|11507.3|106
1622798100000|2021-06-04 09:15:00|11514.8|11512.8|11512.3|11510.3|11515.3|11513.3|11511.3|11509.3|169
1622798400000|2021-06-04 09:20:00|11511.8|11509.8|11516.8|11514.8|11517.3|11515.3|11510.3|11508.3|117
1622798700000|2021-06-04 09:25:00|11517.3|11515.3|11515.3|11513.3|11517.8|11515.8|11513.3|11511.3|81
1622799000000|2021-06-04 09:30:00|11514.8|11512.8|11517.8|11515.8|11518.3|11516.3|11514.3|11512.3|116
1622799300000|2021-06-04 09:35:00|11517.3|11515.3|11518.8|11516.8|11519.8|11517.8|11514.8|11512.8|89
1622799600000|2021-06-04 09:40:00|11519.3|11517.3|11516.3|11514.3|11520.8|11518.8|11515.8|11513.8|134
1622799900000|2021-06-04 09:45:00|11516.8|11514.8|11515.3|11513.3|11517.3|11515.3|11511.8|11509.8|132
1622800200000|2021-06-04 09:50:00|11515.8|11513.8|11518.3|11516.3|11519.8|11517.8|11515.3|11513.3|115
1622800500000|2021-06-04 09:55:00|11517.8|11515.8|11520.3|11518.3|11522.3|11520.3|11517.3|11515.3|103
1622800800000|2021-06-04 10:00:00|11519.8|11517.8|11525.8|11523.8|11526.3|11524.3|11518.3|11516.3|94
1622801100000|2021-06-04 10:05:00|11525.3|11523.3|11524.3|11522.3|11525.3|11523.3|11523.8|11521.8|68
1622801400000|2021-06-04 10:10:00|11524.8|11522.8|11529.3|11527.3|11530.8|11528.8|11523.8|11521.8|156
1622801700000|2021-06-04 10:15:00|11528.8|11526.8|11530.3|11528.3|11530.3|11528.3|11524.3|11522.3|122
1622802000000|2021-06-04 10:20:00|11530.8|11528.8|11531.3|11529.3|11532.8|11530.8|11529.3|11527.3|149
1622802300000|2021-06-04 10:25:00|11531.8|11529.8|11529.8|11527.8|11532.8|11530.8|11528.3|11526.3|108
1622802600000|2021-06-04 10:30:00|11529.3|11527.3|11519.3|11517.3|11529.3|11527.3|11515.3|11513.3|152
1622802900000|2021-06-04 10:35:00|11519.8|11517.8|11525.3|11523.3|11525.8|11523.8|11519.3|11517.3|39
1622803200000|2021-06-04 10:40:00|11526.3|11524.3|11531.8|11529.8|11532.3|11530.3|11525.8|11523.8|93
1622803500000|2021-06-04 10:45:00|11531.3|11529.3|11534.8|11532.8|11535.8|11533.8|11530.8|11528.8|114
1622803800000|2021-06-04 10:50:00|11535.3|11533.3|11537.3|11535.3|11538.3|11536.3|11534.3|11532.3|63
1622804100000|2021-06-04 10:55:00|11537.8|11535.8|11539.3|11537.3|11540.3|11538.3|11536.3|11534.3|70
1622804400000|2021-06-04 11:00:00|11538.8|11536.8|11539.3|11537.3|11542.8|11540.8|11538.8|11536.8|213
1622804700000|2021-06-04 11:05:00|11539.8|11537.8|11536.3|11534.3|11541.3|11539.3|11535.8|11533.8|74
1622805000000|2021-06-04 11:10:00|11536.8|11534.8|11534.3|11532.3|11537.3|11535.3|11534.3|11532.3|111
1622805300000|2021-06-04 11:15:00|11534.8|11532.8|11534.3|11532.3|11536.3|11534.3|11532.8|11530.8|106
1622805600000|2021-06-04 11:20:00|11533.8|11531.8|11533.3|11531.3|11536.3|11534.3|11533.3|11531.3|70
1622805900000|2021-06-04 11:25:00|11533.8|11531.8|11533.3|11531.3|11534.3|11532.3|11531.3|11529.3|49
1622806200000|2021-06-04 11:30:00|11533.8|11531.8|11535.3|11533.3|11536.3|11534.3|11533.3|11531.3|66
1622806500000|2021-06-04 11:35:00|11535.8|11533.8|11530.3|11528.3|11536.3|11534.3|11530.3|11528.3|65
1622806800000|2021-06-04 11:40:00|11531|11529|11532.5|11530.5|11534|11532|11531|11529|84
1622807100000|2021-06-04 11:45:00|11533|11531|11533.5|11531.5|11534|11532|11531.5|11529.5|42
1622807400000|2021-06-04 11:50:00|11534|11532|11536|11534|11536|11534|11533.5|11531.5|50
1622807700000|2021-06-04 11:55:00|11536.5|11534.5|11535.5|11533.5|11537|11535|11534.5|11532.5|47
1622808000000|2021-06-04 12:00:00|11536|11534|11537.5|11535.5|11539.5|11537.5|11534|11532|189
1622808300000|2021-06-04 12:05:00|11538|11536|11531|11529|11538.5|11536.5|11530.5|11528.5|206
1622808600000|2021-06-04 12:10:00|11530.5|11528.5|11525|11523|11531.5|11529.5|11525|11523|88
1622808900000|2021-06-04 12:15:00|11524|11522|11527|11525|11528|11526|11522|11520|120
1622809200000|2021-06-04 12:20:00|11526|11524|11528|11526|11528.5|11526.5|11524.5|11522.5|86
1622809500000|2021-06-04 12:25:00|11527.5|11525.5|11530.5|11528.5|11531|11529|11527.5|11525.5|90
1622809800000|2021-06-04 12:30:00|11529|11527|11527.5|11525.5|11534.5|11532.5|11519.5|11517.5|777
1622810100000|2021-06-04 12:35:00|11527|11525|11525|11523|11529.5|11527.5|11519|11517|257
1622810400000|2021-06-04 12:40:00|11524|11522|11528.5|11526.5|11529|11527|11523|11521|187
1622810700000|2021-06-04 12:45:00|11529|11527|11530|11528|11532|11530|11523|11521|171
1622811000000|2021-06-04 12:50:00|11530.5|11528.5|11532|11530|11533.5|11531.5|11527|11525|167
1622811300000|2021-06-04 12:55:00|11532.5|11530.5|11531|11529|11534.5|11532.5|11530|11528|177
1622811600000|2021-06-04 13:00:00|11531.5|11529.5|11535|11533|11535.5|11533.5|11530|11528|117
1622811900000|2021-06-04 13:05:00|11535.5|11533.5|11534|11532|11537|11535|11534|11532|183
1622812200000|2021-06-04 13:10:00|11534.5|11532.5|11532|11530|11535.5|11533.5|11531|11529|94
1622812500000|2021-06-04 13:15:00|11532.5|11530.5|11530.5|11528.5|11533.5|11531.5|11529|11527|102
1622812800000|2021-06-04 13:20:00|11530|11528|11532|11530|11533|11531|11530|11528|90
1622813100000|2021-06-04 13:25:00|11531.5|11529.5|11539|11537|11540|11538|11530|11528|261
1622813400000|2021-06-04 13:30:00|11538.5|11536.5|11530|11528|11539|11537|11529.5|11527.5|381
1622813700000|2021-06-04 13:35:00|11529.5|11527.5|11529|11527|11530|11528|11521|11519|314
1622814000000|2021-06-04 13:40:00|11528.5|11526.5|11540|11538|11540|11538|11528|11526|216
1622814300000|2021-06-04 13:45:00|11540.5|11538.5|11545|11543|11545.5|11543.5|11539|11537|287
1622814600000|2021-06-04 13:50:00|11545.5|11543.5|11539.5|11537.5|11546|11544|11538|11536|313
1622814900000|2021-06-04 13:55:00|11540|11538|11542.5|11540.5|11544|11542|11539|11537|158
1622815200000|2021-06-04 14:00:00|11543|11541|11546|11544|11548|11546|11540|11538|230
1622815500000|2021-06-04 14:05:00|11546.5|11544.5|11553|11551|11554|11552|11545|11543|290
1622815800000|2021-06-04 14:10:00|11552.3|11550.3|11553.3|11551.3|11554.8|11552.8|11549.3|11547.3|273
1622816100000|2021-06-04 14:15:00|11553.8|11551.8|11552.3|11550.3|11556.3|11554.3|11549.8|11547.8|287
1622816400000|2021-06-04 14:20:00|11552.8|11550.8|11555.3|11553.3|11558.3|11556.3|11552.3|11550.3|260
1622816700000|2021-06-04 14:25:00|11555.8|11553.8|11556.3|11554.3|11560.3|11558.3|11555.3|11553.3|313
1622817000000|2021-06-04 14:30:00|11557.3|11555.3|11552.3|11550.3|11557.8|11555.8|11551.3|11549.3|131
1622817300000|2021-06-04 14:35:00|11551.8|11549.8|11556.8|11554.8|11558.8|11556.8|11551.3|11549.3|180
1622817600000|2021-06-04 14:40:00|11557.3|11555.3|11560.3|11558.3|11564.3|11562.3|11557.3|11555.3|511
1622817900000|2021-06-04 14:45:00|11560.8|11558.8|11562.3|11560.3|11563.3|11561.3|11558.8|11556.8|188
1622818200000|2021-06-04 14:50:00|11562.8|11560.8|11563.3|11561.3|11564.3|11562.3|11561.3|11559.3|265
1622818500000|2021-06-04 14:55:00|11564.3|11562.3|11559.3|11557.3|11564.3|11562.3|11557.8|11555.8|390
1622818800000|2021-06-04 15:00:00|11560.3|11558.3|11558.3|11556.3|11561.3|11559.3|11555.3|11553.3|211
1622819100000|2021-06-04 15:05:00|11557.8|11555.8|11565.3|11563.3|11567.3|11565.3|11557.8|11555.8|255
1622819400000|2021-06-04 15:10:00|11565.8|11563.8|11568.3|11566.3|11568.3|11566.3|11565.3|11563.3|303
1622819700000|2021-06-04 15:15:00|11568.8|11566.8|11567.3|11565.3|11569.8|11567.8|11564.8|11562.8|500
1622820000000|2021-06-04 15:20:00|11568.3|11566.3|11580.3|11578.3|11580.3|11578.3|11568.3|11566.3|703
1622820300000|2021-06-04 15:25:00|11580.8|11578.8|11572.3|11570.3|11581.3|11579.3|11572.3|11570.3|1699
1622820600000|2021-06-04 15:30:00|11571.3|11569.3|11562.3|11560.3|11573.3|11571.3|11559.3|11557.3|1514
1622820900000|2021-06-04 15:35:00|11562.8|11560.8|11562.3|11560.3|11563.3|11561.3|11559.3|11557.3|452
1622821200000|2021-06-04 15:40:00|11561.3|11559.3|11562.3|11560.3|11563.3|11561.3|11559.3|11557.3|92
1622821500000|2021-06-04 15:45:00|11561.3|11559.3|11561.3|11559.3|11562.3|11560.3|11557.3|11555.3|91
1622821800000|2021-06-04 15:50:00|11562.3|11560.3|11562.3|11560.3|11562.3|11560.3|11560.8|11558.8|16
1622822100000|2021-06-04 15:55:00|11561.8|11559.8|11562.3|11560.3|11562.3|11560.3|11559.3|11557.3|29
1622822400000|2021-06-04 16:00:00|11562.8|11560.8|11559.3|11557.3|11562.8|11560.8|11558.8|11556.8|31
1622822700000|2021-06-04 16:05:00|11558.8|11556.8|11559.3|11557.3|11560.3|11558.3|11558.3|11556.3|18
1622823000000|2021-06-04 16:10:00|11559.8|11557.8|11561.3|11559.3|11561.3|11559.3|11558.3|11556.3|19
1622823300000|2021-06-04 16:15:00|11561.8|11559.8|11562.3|11560.3|11564.3|11562.3|11561.3|11559.3|31
1622823600000|2021-06-04 16:20:00|11563.3|11561.3|11564.8|11562.8|11564.8|11562.8|11562.3|11560.3|6
1622823900000|2021-06-04 16:25:00|11563.8|11561.8|11561.3|11559.3|11564.3|11562.3|11561.3|11559.3|61
1622824200000|2021-06-04 16:30:00|11561.8|11559.8|11564.3|11562.3|11564.3|11562.3|11561.3|11559.3|12
1622824500000|2021-06-04 16:35:00|11564.8|11562.8|11565.8|11563.8|11566.8|11564.8|11564.3|11562.3|51
1622824800000|2021-06-04 16:40:00|11566.3|11564.3|11563.3|11561.3|11566.3|11564.3|11563.3|11561.3|9
1622825100000|2021-06-04 16:45:00|11563.8|11561.8|11563.8|11561.8|11564.3|11562.3|11561.3|11559.3|9
1622825400000|2021-06-04 16:50:00|11563.3|11561.3|11563.3|11561.3|11564.3|11562.3|11562.3|11560.3|17
1622825700000|2021-06-04 16:55:00|11562.8|11560.8|11562.3|11560.3|11563.3|11561.3|11561.3|11559.3|27
1622826000000|2021-06-04 17:00:00|11562.8|11560.8|11562.3|11560.3|11564.3|11562.3|11562.3|11560.3|15
1622826300000|2021-06-04 17:05:00|11562.8|11560.8|11562.3|11560.3|11563.8|11561.8|11561.3|11559.3|34
1622826600000|2021-06-04 17:10:00|11562.8|11560.8|11563.3|11561.3|11563.3|11561.3|11562.3|11560.3|6
1622826900000|2021-06-04 17:15:00|11561.8|11559.8|11563.3|11561.3|11563.3|11561.3|11561.8|11559.8|7
1622827200000|2021-06-04 17:20:00|11562.8|11560.8|11556.3|11554.3|11562.8|11560.8|11555.8|11553.8|51
1622827500000|2021-06-04 17:25:00|11556.8|11554.8|11556.3|11554.3|11558.3|11556.3|11556.3|11554.3|7
1622827800000|2021-06-04 17:30:00|11556.8|11554.8|11558.3|11556.3|11558.3|11556.3|11556.8|11554.8|7
1622828100000|2021-06-04 17:35:00|11557.8|11555.8|11557.8|11555.8|11558.3|11556.3|11556.3|11554.3|12
1622828400000|2021-06-04 17:40:00|11558.3|11556.3|11560.3|11558.3|11560.8|11558.8|11558.3|11556.3|5
1622828700000|2021-06-04 17:45:00|11560.8|11558.8|11561.8|11559.8|11562.3|11560.3|11560.3|11558.3|10
1622829000000|2021-06-04 17:50:00|11561.3|11559.3|11562.8|11560.8|11562.8|11560.8|11561.3|11559.3|5
1622829300000|2021-06-04 17:55:00|11563.3|11561.3|11561.3|11559.3|11563.3|11561.3|11561.3|11559.3|10
1622829600000|2021-06-04 18:00:00|11561.8|11559.8|11562.3|11560.3|11563.3|11561.3|11560.3|11558.3|19
1622829900000|2021-06-04 18:05:00|11561.8|11559.8|11562.8|11560.8|11563.3|11561.3|11561.3|11559.3|3
1622830200000|2021-06-04 18:10:00|11563.3|11561.3|11564.8|11562.8|11564.8|11562.8|11562.3|11560.3|12
1622830500000|2021-06-04 18:15:00|11564.3|11562.3|11563.3|11561.3|11564.3|11562.3|11561.3|11559.3|17
1622830800000|2021-06-04 18:20:00|11562.8|11560.8|11563.8|11561.8|11564.3|11562.3|11562.8|11560.8|1
1622831100000|2021-06-04 18:25:00|11563.3|11561.3|11563.8|11561.8|11564.3|11562.3|11563.3|11561.3|0
1622831400000|2021-06-04 18:30:00|11564.3|11562.3|11564.3|11562.3|11565.8|11563.8|11563.3|11561.3|23
1622831700000|2021-06-04 18:35:00|11564.8|11562.8|11566.3|11564.3|11566.3|11564.3|11563.3|11561.3|5
1622832000000|2021-06-04 18:40:00|11565.3|11563.3|11563.8|11561.8|11565.3|11563.3|11563.3|11561.3|17
1622832300000|2021-06-04 18:45:00|11564.3|11562.3|11566.3|11564.3|11566.3|11564.3|11563.8|11561.8|6
1622832600000|2021-06-04 18:50:00|11565.3|11563.3|11564.8|11562.8|11565.3|11563.3|11563.8|11561.8|7
1622832900000|2021-06-04 18:55:00|11565.3|11563.3|11565.8|11563.8|11566.3|11564.3|11564.8|11562.8|3
1622833200000|2021-06-04 19:00:00|11566.3|11564.3|11563.8|11561.8|11566.8|11564.8|11563.8|11561.8|15
1622833500000|2021-06-04 19:05:00|11563.3|11561.3|11562.8|11560.8|11564.3|11562.3|11561.8|11559.8|17
1622833800000|2021-06-04 19:10:00|11563.3|11561.3|11558.8|11556.8|11563.3|11561.3|11557.8|11555.8|64
1622834100000|2021-06-04 19:15:00|11558.3|11556.3|11558.8|11556.8|11560.3|11558.3|11554.8|11552.8|86
1622834400000|2021-06-04 19:20:00|11559.3|11557.3|11561.3|11559.3|11561.8|11559.8|11558.8|11556.8|7
1622834700000|2021-06-04 19:25:00|11561.8|11559.8|11562.3|11560.3|11562.3|11560.3|11561.3|11559.3|6
1622835000000|2021-06-04 19:30:00|11560.8|11558.8|11560.8|11558.8|11561.3|11559.3|11558.8|11556.8|10
1622835300000|2021-06-04 19:35:00|11561.3|11559.3|11560.3|11558.3|11561.8|11559.8|11559.3|11557.3|7
1622835600000|2021-06-04 19:40:00|11559.8|11557.8|11563.8|11561.8|11564.8|11562.8|11558.3|11556.3|12
1622835900000|2021-06-04 19:45:00|11563.3|11561.3|11559.3|11557.3|11564.8|11562.8|11558.3|11556.3|35
1622836200000|2021-06-04 19:50:00|11558.8|11556.8|11560.8|11558.8|11562.8|11560.8|11558.8|11556.8|43
1622836500000|2021-06-04 19:55:00|11560.3|11558.3|11564.7|11558.7|11566.3|11564.3|11555.8|11553.8|23
1622836800000|2021-06-04 20:00:00|11564.6|11558.6|11561|11555|11564.6|11558.6|11559.9|11553.9|1
1622837100000|2021-06-04 20:05:00|11560.9|11554.9|11560.3|11554.3|11561.9|11555.9|11557.4|11551.4|0
1622837400000|2021-06-04 20:10:00|11560.1|11554.1|11559.1|11553.1|11561|11555|11558.3|11552.3|0
1622837700000|2021-06-04 20:15:00|11558.9|11552.9|11558.7|11552.7|11559.3|11553.3|11558.7|11552.7|0
1622838000000|2021-06-04 20:20:00|11558.9|11552.9|11559.5|11553.5|11559.7|11553.7|11558.9|11552.9|0
1622838300000|2021-06-04 20:25:00|11559.7|11553.7|11559.5|11553.5|11559.8|11553.8|11559.5|11553.5|0
1622838600000|2021-06-04 20:30:00|11559.4|11553.4|11561.2|11555.2|11561.7|11555.7|11559.2|11553.2|0
1622838900000|2021-06-04 20:35:00|11561.1|11555.1|11560.6|11554.6|11561.7|11555.7|11560.6|11554.6|0
1622839200000|2021-06-04 20:40:00|11561.2|11555.2|11560.6|11554.6|11561.2|11555.2|11560.6|11554.6|0
1622839500000|2021-06-04 20:45:00|11561.2|11555.2|11561.2|11555.2|11561.7|11555.7|11560.6|11554.6|0
1622839800000|2021-06-04 20:50:00|11561.1|11555.1|11562.3|11556.3|11562.3|11556.3|11560.6|11554.6|0
1622840100000|2021-06-04 20:55:00|11562.2|11556.2|11563.6|11557.6|11564.7|11558.7|11561.8|11555.8|0
1623016800000|2021-06-06 22:00:00|11570.3|11564.3|11564.5|11558.5|11570.3|11564.3|11563.1|11557.1|0
1623017100000|2021-06-06 22:05:00|11564.4|11558.4|11564.5|11558.5|11568.1|11562.1|11564|11558|0
1623017400000|2021-06-06 22:10:00|11564.7|11558.7|11566.5|11560.5|11566.5|11560.5|11564.7|11558.7|0
1623017700000|2021-06-06 22:15:00|11566.6|11560.6|11566.5|11560.5|11567.4|11561.4|11566|11560|0
1623018000000|2021-06-06 22:20:00|11566.7|11560.7|11569|11563|11569.9|11563.9|11566.3|11560.3|0
1623018300000|2021-06-06 22:25:00|11568.9|11562.9|11566.9|11560.9|11568.9|11562.9|11566.5|11560.5|0
1623018600000|2021-06-06 22:30:00|11566.5|11560.5|11566.5|11560.5|11566.9|11560.9|11566|11560|0
1623018900000|2021-06-06 22:35:00|11566.4|11560.4|11564|11558|11566.4|11560.4|11563.6|11557.6|0
1623019200000|2021-06-06 22:40:00|11564.1|11558.1|11564|11558|11564.9|11558.9|11563.1|11557.1|0
1623019500000|2021-06-06 22:45:00|11564.1|11558.1|11564.9|11558.9|11566|11560|11564|11558|0
1623019800000|2021-06-06 22:50:00|11565|11559|11565.8|11559.8|11566.3|11560.3|11565|11559|0
1623020100000|2021-06-06 22:55:00|11565.9|11559.9|11565.8|11559.8|11566.3|11560.3|11565.8|11559.8|0
1623020400000|2021-06-06 23:00:00|11566|11560|11565.3|11559.3|11566.3|11560.3|11564.4|11558.4|0
1623020700000|2021-06-06 23:05:00|11565.2|11559.2|11566|11560|11566.2|11560.2|11564.9|11558.9|0
1623021000000|2021-06-06 23:10:00|11566.1|11560.1|11564.4|11558.4|11567.8|11561.8|11564|11558|0
1623021300000|2021-06-06 23:15:00|11564.5|11558.5|11568.3|11562.3|11568.3|11562.3|11564.4|11558.4|0
1623021600000|2021-06-06 23:20:00|11568.2|11562.2|11567.3|11561.3|11568.9|11562.9|11567.3|11561.3|0
1623021900000|2021-06-06 23:25:00|11567.4|11561.4|11567.8|11561.8|11568.9|11562.9|11567.3|11561.3|0
1623022200000|2021-06-06 23:30:00|11567.9|11561.9|11567.8|11561.8|11568.3|11562.3|11566.9|11560.9|0
1623022500000|2021-06-06 23:35:00|11567.9|11561.9|11567.3|11561.3|11568.3|11562.3|11567.3|11561.3|0
1623022800000|2021-06-06 23:40:00|11567.4|11561.4|11566.9|11560.9|11568.3|11562.3|11566.9|11560.9|0
1623023100000|2021-06-06 23:45:00|11566.8|11560.8|11566.7|11560.7|11566.9|11560.9|11565.3|11559.3|0
1623023400000|2021-06-06 23:50:00|11566.6|11560.6|11567.6|11561.6|11568.9|11562.9|11566.4|11560.4|0
1623023700000|2021-06-06 23:55:00|11567.8|11561.8|11566.9|11560.9|11568.9|11562.9|11566.7|11560.7|0
1623024000000|2021-06-07 00:00:00|11566.8|11560.8|11559.5|11553.5|11567.8|11561.8|11556.1|11550.1|0
1623024300000|2021-06-07 00:05:00|11559.4|11553.4|11564.4|11558.4|11565.1|11559.1|11559|11553|0
1623024600000|2021-06-07 00:10:00|11564.2|11558.2|11560.6|11554.6|11564.4|11558.4|11559.9|11553.9|0
1623024900000|2021-06-07 00:15:00|11560.7|11554.7|11553.1|11547.1|11561.4|11555.4|11553|11547|0
1623025200000|2021-06-07 00:20:00|11553|11547|11550.7|11544.7|11553|11547|11548.6|11542.6|0
1623025500000|2021-06-07 00:25:00|11550.6|11544.6|11550.9|11544.9|11553|11547|11548.6|11542.6|0
1623025800000|2021-06-07 00:30:00|11551.3|11545.3|11555|11549|11555|11549|11550.7|11544.7|0
1623026100000|2021-06-07 00:35:00|11554.9|11548.9|11552.9|11546.9|11555.1|11549.1|11550.9|11544.9|0
1623026400000|2021-06-07 00:40:00|11552.8|11546.8|11551.2|11545.2|11553.3|11547.3|11550.9|11544.9|0
1623026700000|2021-06-07 00:45:00|11553.1|11547.1|11549|11543|11553.1|11547.1|11549|11543|0
1623027000000|2021-06-07 00:50:00|11549.1|11543.1|11548.9|11542.9|11549.1|11543.1|11546.9|11540.9|0
1623027300000|2021-06-07 00:55:00|11548.5|11542.5|11550.9|11544.9|11550.9|11544.9|11544.8|11538.8|0
1623027600000|2021-06-07 01:00:00|11550.8|11544.8|11548.8|11542.8|11550.9|11544.9|11546.7|11540.7|0
1623027900000|2021-06-07 01:05:00|11548.9|11542.9|11546.5|11540.5|11550.9|11544.9|11544.5|11538.5|0
1623028200000|2021-06-07 01:10:00|11546.6|11540.6|11547.6|11541.6|11548.7|11542.7|11546.5|11540.5|0
1623028500000|2021-06-07 01:15:00|11546.6|11540.6|11548.8|11542.8|11550.9|11544.9|11546.6|11540.6|0
1623028800000|2021-06-07 01:20:00|11548.9|11542.9|11553|11547|11553|11547|11548.8|11542.8|0
1623029100000|2021-06-07 01:25:00|11552.9|11546.9|11552.9|11546.9|11553|11547|11551|11545|0
1623029400000|2021-06-07 01:30:00|11553|11547|11546.7|11540.7|11553|11547|11544.7|11538.7|0
1623029700000|2021-06-07 01:35:00|11544.7|11538.7|11544.5|11538.5|11546.7|11540.7|11542.6|11536.6|0
1623030000000|2021-06-07 01:40:00|11544.4|11538.4|11544.5|11538.5|11544.6|11538.6|11542.3|11536.3|0
1623030300000|2021-06-07 01:45:00|11543.8|11537.8|11544.5|11538.5|11544.6|11538.6|11542.3|11536.3|0
1623030600000|2021-06-07 01:50:00|11544.6|11538.6|11544.6|11538.6|11546.7|11540.7|11542.6|11536.6|0
1623030900000|2021-06-07 01:55:00|11544.3|11538.3|11542.5|11536.5|11544.6|11538.6|11540.4|11534.4|0
1623031200000|2021-06-07 02:00:00|11541.8|11535.8|11540.5|11534.5|11542.6|11536.6|11540.4|11534.4|0
1623031500000|2021-06-07 02:05:00|11540.4|11534.4|11542.8|11536.8|11542.8|11536.8|11540.4|11534.4|0
1623031800000|2021-06-07 02:10:00|11542.7|11536.7|11544.9|11538.9|11544.9|11538.9|11542.7|11536.7|0
1623032100000|2021-06-07 02:15:00|11544.8|11538.8|11545|11539|11545|11539|11542.9|11536.9|0
1623032400000|2021-06-07 02:20:00|11545.1|11539.1|11545|11539|11545.1|11539.1|11544.9|11538.9|0
1623032700000|2021-06-07 02:25:00|11544.9|11538.9|11545.1|11539.1|11547.2|11541.2|11544.9|11538.9|0
1623033000000|2021-06-07 02:30:00|11545|11539|11543.1|11537.1|11545.2|11539.2|11541|11535|0
1623033300000|2021-06-07 02:35:00|11543.8|11537.8|11547.2|11541.2|11547.3|11541.3|11543.1|11537.1|0
1623033600000|2021-06-07 02:40:00|11547.3|11541.3|11549.2|11543.2|11549.3|11543.3|11547.2|11541.2|0
1623033900000|2021-06-07 02:45:00|11549.3|11543.3|11545.1|11539.1|11549.3|11543.3|11545|11539|0
1623034200000|2021-06-07 02:50:00|11545|11539|11542.9|11536.9|11545.1|11539.1|11542.9|11536.9|0
1623034500000|2021-06-07 02:55:00|11542.8|11536.8|11544.9|11538.9|11545|11539|11542.8|11536.8|0
1623034800000|2021-06-07 03:00:00|11544.6|11538.6|11545.2|11539.2|11545.2|11539.2|11542.9|11536.9|0
1623035100000|2021-06-07 03:05:00|11545.9|11539.9|11545.1|11539.1|11547.2|11541.2|11543|11537|0
1623035400000|2021-06-07 03:10:00|11545|11539|11545.2|11539.2|11545.2|11539.2|11545|11539|0
1623035700000|2021-06-07 03:15:00|11545.1|11539.1|11547.5|11541.5|11550.5|11544.5|11545.1|11539.1|0
1623036000000|2021-06-07 03:20:00|11547.4|11541.4|11545.3|11539.3|11549.6|11543.6|11545.3|11539.3|0
1623036300000|2021-06-07 03:25:00|11545.2|11539.2|11547.3|11541.3|11547.3|11541.3|11545.2|11539.2|0
1623036600000|2021-06-07 03:30:00|11547.4|11541.4|11547.3|11541.3|11547.4|11541.4|11545.2|11539.2|0
1623036900000|2021-06-07 03:35:00|11547.2|11541.2|11547.3|11541.3|11547.4|11541.4|11545.3|11539.3|0
1623037200000|2021-06-07 03:40:00|11547.2|11541.2|11547.2|11541.2|11547.4|11541.4|11547.2|11541.2|0
1623037500000|2021-06-07 03:45:00|11547.3|11541.3|11547.3|11541.3|11547.3|11541.3|11545.3|11539.3|0
1623037800000|2021-06-07 03:50:00|11547.2|11541.2|11547.3|11541.3|11547.3|11541.3|11545.3|11539.3|0
1623038100000|2021-06-07 03:55:00|11547.2|11541.2|11547.2|11541.2|11547.3|11541.3|11547.2|11541.2|0
1623038400000|2021-06-07 04:00:00|11547.1|11541.1|11545|11539|11547.1|11541.1|11545|11539|0
1623038700000|2021-06-07 04:05:00|11545.1|11539.1|11545.1|11539.1|11545.1|11539.1|11545|11539|0
1623039000000|2021-06-07 04:10:00|11545|11539|11547.1|11541.1|11547.1|11541.1|11545|11539|0
1623039300000|2021-06-07 04:15:00|11547.2|11541.2|11549.3|11543.3|11549.3|11543.3|11547.1|11541.1|0
1623039600000|2021-06-07 04:20:00|11549.2|11543.2|11549.5|11543.5|11551.5|11545.5|11548.3|11542.3|0
1623039900000|2021-06-07 04:25:00|11549.4|11543.4|11549.4|11543.4|11549.6|11543.6|11549.3|11543.3|0
1623040200000|2021-06-07 04:30:00|11549.3|11543.3|11549.6|11543.6|11549.6|11543.6|11547.5|11541.5|0
1623040500000|2021-06-07 04:35:00|11549.5|11543.5|11549.7|11543.7|11549.7|11543.7|11549.5|11543.5|0
1623040800000|2021-06-07 04:40:00|11549.6|11543.6|11549.7|11543.7|11549.7|11543.7|11549.6|11543.6|0
1623041100000|2021-06-07 04:45:00|11549.6|11543.6|11549.6|11543.6|11549.6|11543.6|11549.6|11543.6|0
1623041400000|2021-06-07 04:50:00|11549.5|11543.5|11549.6|11543.6|11549.6|11543.6|11547.6|11541.6|0
1623041700000|2021-06-07 04:55:00|11547.6|11541.6|11547.5|11541.5|11547.6|11541.6|11547.4|11541.4|0
1623042000000|2021-06-07 05:00:00|11547.6|11541.6|11547.6|11541.6|11549.6|11543.6|11547.5|11541.5|0
1623042300000|2021-06-07 05:05:00|11547.5|11541.5|11547.3|11541.3|11547.5|11541.5|11545.2|11539.2|0
1623042600000|2021-06-07 05:10:00|11547|11541|11543.3|11537.3|11547.3|11541.3|11543.3|11537.3|0
1623042900000|2021-06-07 05:15:00|11543.4|11537.4|11545.5|11539.5|11545.5|11539.5|11543.3|11537.3|0
1623043200000|2021-06-07 05:20:00|11545.6|11539.6|11545.6|11539.6|11545.6|11539.6|11545.5|11539.5|0
1623043500000|2021-06-07 05:25:00|11545.5|11539.5|11545.5|11539.5|11545.6|11539.6|11545.5|11539.5|0
1623043800000|2021-06-07 05:30:00|11545.4|11539.4|11550.2|11544.2|11552.2|11546.2|11545.4|11539.4|0
1623044100000|2021-06-07 05:35:00|11550.3|11544.3|11550.2|11544.2|11550.3|11544.3|11548.1|11542.1|0
1623044400000|2021-06-07 05:40:00|11550.1|11544.1|11550|11544|11550.2|11544.2|11548.1|11542.1|0
1623044700000|2021-06-07 05:45:00|11550.1|11544.1|11548.4|11542.4|11550.5|11544.5|11548.3|11542.3|0
1623045000000|2021-06-07 05:50:00|11548.3|11542.3|11548.4|11542.4|11548.5|11542.5|11546.4|11540.4|0
1623045300000|2021-06-07 05:55:00|11548|11542|11551.4|11545.4|11551.5|11545.5|11546.4|11540.4|0
1623045600000|2021-06-07 06:00:00|11551.5|11545.5|11551.3|11549.3|11552.3|11550.3|11544.8|11542.8|41
1623045900000|2021-06-07 06:05:00|11551.8|11549.8|11554.8|11552.8|11556.3|11554.3|11551.8|11549.8|50
1623046200000|2021-06-07 06:10:00|11555.3|11553.3|11560.3|11558.3|11560.3|11558.3|11554.8|11552.8|19
1623046500000|2021-06-07 06:15:00|11561.8|11559.8|11555.8|11553.8|11562.3|11560.3|11555.3|11553.3|23
1623046800000|2021-06-07 06:20:00|11555.3|11553.3|11556.8|11554.8|11556.8|11554.8|11553.8|11551.8|21
1623047100000|2021-06-07 06:25:00|11556.3|11554.3|11554.3|11552.3|11556.3|11554.3|11553.8|11551.8|14
1623047400000|2021-06-07 06:30:00|11553.8|11551.8|11553.3|11551.3|11553.8|11551.8|11550.8|11548.8|18
1623047700000|2021-06-07 06:35:00|11552.8|11550.8|11547.3|11545.3|11552.8|11550.8|11547.3|11545.3|18
1623048000000|2021-06-07 06:40:00|11547.8|11545.8|11549.8|11547.8|11549.8|11547.8|11544.8|11542.8|67
1623048300000|2021-06-07 06:45:00|11549.3|11547.3|11549.3|11547.3|11549.8|11547.8|11545.8|11543.8|35
1623048600000|2021-06-07 06:50:00|11548.8|11546.8|11554.8|11552.8|11554.8|11552.8|11546.8|11544.8|23
1623048900000|2021-06-07 06:55:00|11555.3|11553.3|11548.8|11546.8|11562.3|11560.3|11548.8|11546.8|134
1623049200000|2021-06-07 07:00:00|11549.3|11547.3|11538.8|11536.8|11549.3|11547.3|11537.8|11535.8|719
1623049500000|2021-06-07 07:05:00|11538.3|11536.3|11543.8|11541.8|11545.8|11543.8|11530.3|11528.3|427
1623049800000|2021-06-07 07:10:00|11543.3|11541.3|11538.3|11536.3|11544.8|11542.8|11536.8|11534.8|183
1623050100000|2021-06-07 07:15:00|11538.8|11536.8|11545.8|11543.8|11549.8|11547.8|11536.8|11534.8|239
1623050400000|2021-06-07 07:20:00|11545.3|11543.3|11553.8|11551.8|11554.3|11552.3|11543.8|11541.8|231
1623050700000|2021-06-07 07:25:00|11554.3|11552.3|11565.3|11563.3|11565.8|11563.8|11550.3|11548.3|367
1623051000000|2021-06-07 07:30:00|11564.8|11562.8|11573.3|11571.3|11574.3|11572.3|11563.3|11561.3|326
1623051300000|2021-06-07 07:35:00|11572.8|11570.8|11573.3|11571.3|11575.3|11573.3|11568.8|11566.8|322
1623051600000|2021-06-07 07:40:00|11572.7|11570.7|11572.7|11570.7|11575.7|11573.7|11567.7|11565.7|371
1623051900000|2021-06-07 07:45:00|11573.2|11571.2|11570.7|11568.7|11573.2|11571.2|11567.7|11565.7|251
1623052200000|2021-06-07 07:50:00|11570.2|11568.2|11567.7|11565.7|11570.7|11568.7|11559.7|11557.7|214
1623052500000|2021-06-07 07:55:00|11567.2|11565.2|11560.7|11558.7|11570.7|11568.7|11560.7|11558.7|119
1623052800000|2021-06-07 08:00:00|11561.2|11559.2|11561.7|11559.7|11564.7|11562.7|11559.2|11557.2|124
1623053100000|2021-06-07 08:05:00|11561.2|11559.2|11565.7|11563.7|11565.7|11563.7|11557.2|11555.2|139
1623053400000|2021-06-07 08:10:00|11564.7|11562.7|11559.7|11557.7|11565.7|11563.7|11558.7|11556.7|178
1623053700000|2021-06-07 08:15:00|11558.7|11556.7|11565.7|11563.7|11566.7|11564.7|11558.2|11556.2|144
1623054000000|2021-06-07 08:20:00|11566.2|11564.2|11561.2|11559.2|11566.7|11564.7|11561.2|11559.2|98
1623054300000|2021-06-07 08:25:00|11560.7|11558.7|11566.2|11564.2|11566.7|11564.7|11557.7|11555.7|177
1623054600000|2021-06-07 08:30:00|11565.7|11563.7|11564.7|11562.7|11566.7|11564.7|11562.2|11560.2|141
1623054900000|2021-06-07 08:35:00|11563.7|11561.7|11560.7|11558.7|11563.7|11561.7|11557.7|11555.7|131
1623055200000|2021-06-07 08:40:00|11560.2|11558.2|11564.2|11562.2|11564.7|11562.7|11558.7|11556.7|97
1623055500000|2021-06-07 08:45:00|11563.7|11561.7|11564.2|11562.2|11564.7|11562.7|11561.2|11559.2|80
1623055800000|2021-06-07 08:50:00|11564.7|11562.7|11574.7|11572.7|11575.7|11573.7|11564.7|11562.7|256
1623056100000|2021-06-07 08:55:00|11575.2|11573.2|11576.7|11574.7|11576.7|11574.7|11572.7|11570.7|123
1623056400000|2021-06-07 09:00:00|11575.7|11573.7|11575.7|11573.7|11577.7|11575.7|11573.2|11571.2|117
1623056700000|2021-06-07 09:05:00|11575.2|11573.2|11569.7|11567.7|11575.7|11573.7|11568.7|11566.7|98
1623057000000|2021-06-07 09:10:00|11570.7|11568.7|11568.2|11566.2|11572.7|11570.7|11567.7|11565.7|238
1623057300000|2021-06-07 09:15:00|11568.7|11566.7|11562.7|11560.7|11569.7|11567.7|11561.7|11559.7|103
1623057600000|2021-06-07 09:20:00|11562.2|11560.2|11564.7|11562.7|11566.7|11564.7|11561.7|11559.7|86
1623057900000|2021-06-07 09:25:00|11564.2|11562.2|11560.7|11558.7|11565.7|11563.7|11559.7|11557.7|142
1623058200000|2021-06-07 09:30:00|11559.7|11557.7|11567.7|11565.7|11568.7|11566.7|11559.2|11557.2|145
1623058500000|2021-06-07 09:35:00|11567.2|11565.2|11568.2|11566.2|11568.2|11566.2|11564.7|11562.7|88
1623058800000|2021-06-07 09:40:00|11568.7|11566.7|11570.7|11568.7|11572.7|11570.7|11567.7|11565.7|239
1623059100000|2021-06-07 09:45:00|11571.2|11569.2|11567.7|11565.7|11571.2|11569.2|11565.7|11563.7|138
1623059400000|2021-06-07 09:50:00|11568.2|11566.2|11569.7|11567.7|11569.7|11567.7|11566.7|11564.7|125
1623059700000|2021-06-07 09:55:00|11570.2|11568.2|11566.7|11564.7|11571.7|11569.7|11565.7|11563.7|130
1623060000000|2021-06-07 10:00:00|11566.2|11564.2|11570.7|11568.7|11571.7|11569.7|11566.2|11564.2|146
1623060300000|2021-06-07 10:05:00|11571.2|11569.2|11569.7|11567.7|11572.7|11570.7|11569.2|11567.2|124
1623060600000|2021-06-07 10:10:00|11569.2|11567.2|11570.7|11568.7|11572.2|11570.2|11568.7|11566.7|146
1623060900000|2021-06-07 10:15:00|11570.2|11568.2|11573.2|11571.2|11574.7|11572.7|11568.7|11566.7|118
1623061200000|2021-06-07 10:20:00|11573.7|11571.7|11576.2|11574.2|11576.7|11574.7|11571.7|11569.7|179
1623061500000|2021-06-07 10:25:00|11576.7|11574.7|11578.7|11576.7|11578.7|11576.7|11575.2|11573.2|129
1623061800000|2021-06-07 10:30:00|11579.2|11577.2|11581.7|11579.7|11583.7|11581.7|11578.7|11576.7|225
1623062100000|2021-06-07 10:35:00|11582.2|11580.2|11585.7|11583.7|11586.2|11584.2|11581.2|11579.2|192
1623062400000|2021-06-07 10:40:00|11586.2|11584.2|11580.2|11578.2|11586.7|11584.7|11580.2|11578.2|158
1623062700000|2021-06-07 10:45:00|11579.7|11577.7|11575.2|11573.2|11580.7|11578.7|11573.7|11571.7|169
1623063000000|2021-06-07 10:50:00|11575.7|11573.7|11573.2|11571.2|11576.7|11574.7|11572.2|11570.2|64
1623063300000|2021-06-07 10:55:00|11572.7|11570.7|11573.2|11571.2|11575.2|11573.2|11571.7|11569.7|116
1623063600000|2021-06-07 11:00:00|11573.7|11571.7|11576.7|11574.7|11577.7|11575.7|11572.7|11570.7|118
1623063900000|2021-06-07 11:05:00|11577.2|11575.2|11573.7|11571.7|11577.7|11575.7|11573.7|11571.7|107
1623064200000|2021-06-07 11:10:00|11574.2|11572.2|11573.7|11571.7|11574.7|11572.7|11572.7|11570.7|64
1623064500000|2021-06-07 11:15:00|11574.2|11572.2|11573.7|11571.7|11575.7|11573.7|11572.7|11570.7|98
1623064800000|2021-06-07 11:20:00|11574.2|11572.2|11574.7|11572.7|11577.7|11575.7|11573.7|11571.7|75
1623065100000|2021-06-07 11:25:00|11575.2|11573.2|11571.2|11569.2|11575.7|11573.7|11570.7|11568.7|86
1623065400000|2021-06-07 11:30:00|11571.7|11569.7|11571.2|11569.2|11571.7|11569.7|11566.7|11564.7|239
1623065700000|2021-06-07 11:35:00|11571.7|11569.7|11570.7|11568.7|11572.7|11570.7|11567.7|11565.7|135
1623066000000|2021-06-07 11:40:00|11571|11569|11570|11568|11573|11571|11569|11567|95
1623066300000|2021-06-07 11:45:00|11570.5|11568.5|11568|11566|11572|11570|11568|11566|241
1623066600000|2021-06-07 11:50:00|11568.5|11566.5|11571|11569|11572|11570|11568|11566|117
1623066900000|2021-06-07 11:55:00|11570.5|11568.5|11573|11571|11573|11571|11568.5|11566.5|35
1623067200000|2021-06-07 12:00:00|11573.5|11571.5|11576|11574|11576|11574|11573|11571|117
1623067500000|2021-06-07 12:05:00|11575.5|11573.5|11575|11573|11576|11574|11571.5|11569.5|171
1623067800000|2021-06-07 12:10:00|11574.5|11572.5|11575|11573|11575.5|11573.5|11572|11570|96
1623068100000|2021-06-07 12:15:00|11575.5|11573.5|11578|11576|11579|11577|11575|11573|165
1623068400000|2021-06-07 12:20:00|11579|11577|11579|11577|11583|11581|11578|11576|150
1623068700000|2021-06-07 12:25:00|11578.5|11576.5|11580|11578|11581|11579|11578|11576|54
1623069000000|2021-06-07 12:30:00|11580.5|11578.5|11584|11582|11585|11583|11579|11577|168
1623069300000|2021-06-07 12:35:00|11583.5|11581.5|11587|11585|11587.5|11585.5|11583|11581|200
1623069600000|2021-06-07 12:40:00|11587.5|11585.5|11588|11586|11590|11588|11586|11584|214
1623069900000|2021-06-07 12:45:00|11588.5|11586.5|11589|11587|11590|11588|11587|11585|59
1623070200000|2021-06-07 12:50:00|11589.5|11587.5|11585|11583|11591|11589|11585|11583|194
1623070500000|2021-06-07 12:55:00|11585.5|11583.5|11586.5|11584.5|11587|11585|11584|11582|179
1623070800000|2021-06-07 13:00:00|11587|11585|11588|11586|11590|11588|11585|11583|187
1623071100000|2021-06-07 13:05:00|11587.5|11585.5|11584|11582|11588.5|11586.5|11584|11582|148
1623071400000|2021-06-07 13:10:00|11584.5|11582.5|11578|11576|11585|11583|11577.5|11575.5|219
1623071700000|2021-06-07 13:15:00|11578.5|11576.5|11583|11581|11583|11581|11578|11576|134
1623072000000|2021-06-07 13:20:00|11582.5|11580.5|11584|11582|11584.5|11582.5|11582|11580|107
1623072300000|2021-06-07 13:25:00|11583.5|11581.5|11584|11582|11586|11584|11583|11581|94
1623072600000|2021-06-07 13:30:00|11585|11583|11580|11578|11586.5|11584.5|11578.5|11576.5|428
1623072900000|2021-06-07 13:35:00|11579.5|11577.5|11582|11580|11585.5|11583.5|11577|11575|289
1623073200000|2021-06-07 13:40:00|11582.5|11580.5|11583|11581|11585.5|11583.5|11581|11579|187
1623073500000|2021-06-07 13:45:00|11582.5|11580.5|11584|11582|11584|11582|11579.5|11577.5|247
1623073800000|2021-06-07 13:50:00|11584.5|11582.5|11580|11578|11587|11585|11579|11577|227
1623074100000|2021-06-07 13:55:00|11580.5|11578.5|11581|11579|11585|11583|11580|11578|149
1623074400000|2021-06-07 14:00:00|11580.5|11578.5|11580|11578|11581.5|11579.5|11576|11574|234
1623074700000|2021-06-07 14:05:00|11579.5|11577.5|11578|11576|11582.5|11580.5|11577|11575|158
1623075000000|2021-06-07 14:10:00|11578.2|11576.2|11573.2|11571.2|11579.2|11577.2|11572.2|11570.2|190
1623075300000|2021-06-07 14:15:00|11573.7|11571.7|11575.2|11573.2|11576.7|11574.7|11570.2|11568.2|228
1623075600000|2021-06-07 14:20:00|11574.2|11572.2|11572.2|11570.2|11576.2|11574.2|11571.2|11569.2|179
1623075900000|2021-06-07 14:25:00|11572.7|11570.7|11570.7|11568.7|11573.2|11571.2|11569.2|11567.2|182
1623076200000|2021-06-07 14:30:00|11570.2|11568.2|11569.2|11567.2|11573.2|11571.2|11568.7|11566.7|304
1623076500000|2021-06-07 14:35:00|11569.7|11567.7|11570.7|11568.7|11572.7|11570.7|11569.7|11567.7|141
1623076800000|2021-06-07 14:40:00|11571.2|11569.2|11568.2|11566.2|11571.2|11569.2|11564.2|11562.2|654
1623077100000|2021-06-07 14:45:00|11567.7|11565.7|11566.2|11564.2|11569.2|11567.2|11564.2|11562.2|489
1623077400000|2021-06-07 14:50:00|11566.7|11564.7|11571.2|11569.2|11573.7|11571.7|11566.2|11564.2|348
1623077700000|2021-06-07 14:55:00|11572.2|11570.2|11615.7|11613.7|11616.2|11614.2|11570.2|11568.2|2567
1623078000000|2021-06-07 15:00:00|11615.2|11613.2|11608.7|11606.7|11615.2|11613.2|11597.7|11595.7|1632
1623078300000|2021-06-07 15:05:00|11608.2|11606.2|11600.2|11598.2|11610.2|11608.2|11598.2|11596.2|645
1623078600000|2021-06-07 15:10:00|11600.7|11598.7|11613.2|11611.2|11613.2|11611.2|11597.2|11595.2|491
1623078900000|2021-06-07 15:15:00|11612.7|11610.7|11639.7|11637.7|11639.7|11637.7|11612.7|11610.7|1829
1623079200000|2021-06-07 15:20:00|11639.2|11637.2|11634.2|11632.2|11639.2|11637.2|11630.2|11628.2|1017
1623079500000|2021-06-07 15:25:00|11633.7|11631.7|11634.2|11632.2|11643.2|11641.2|11627.2|11625.2|1691
1623079800000|2021-06-07 15:30:00|11636.2|11634.2|11618.2|11616.2|11638.2|11636.2|11618.2|11616.2|1382
1623080100000|2021-06-07 15:35:00|11617.2|11615.2|11612.7|11610.7|11619.2|11617.2|11610.2|11608.2|369
1623080400000|2021-06-07 15:40:00|11613.2|11611.2|11610.2|11608.2|11613.2|11611.2|11607.2|11605.2|103
1623080700000|2021-06-07 15:45:00|11609.7|11607.7|11608.2|11606.2|11609.7|11607.7|11606.2|11604.2|80
1623081000000|2021-06-07 15:50:00|11609.2|11607.2|11610.2|11608.2|11611.2|11609.2|11606.2|11604.2|99
1623081300000|2021-06-07 15:55:00|11611.2|11609.2|11607.2|11605.2|11611.2|11609.2|11605.7|11603.7|178
1623081600000|2021-06-07 16:00:00|11607.7|11605.7|11608.2|11606.2|11611.2|11609.2|11604.2|11602.2|75
1623081900000|2021-06-07 16:05:00|11607.7|11605.7|11607.2|11605.2|11608.2|11606.2|11607.2|11605.2|44
1623082200000|2021-06-07 16:10:00|11607.7|11605.7|11609.2|11607.2|11610.2|11608.2|11607.7|11605.7|5
1623082500000|2021-06-07 16:15:00|11609.7|11607.7|11609.7|11607.7|11610.7|11608.7|11608.7|11606.7|12
1623082800000|2021-06-07 16:20:00|11609.2|11607.2|11608.7|11606.7|11609.7|11607.7|11608.2|11606.2|11
1623083100000|2021-06-07 16:25:00|11609.2|11607.2|11609.7|11607.7|11610.2|11608.2|11608.2|11606.2|21
1623083400000|2021-06-07 16:30:00|11610.2|11608.2|11610.2|11608.2|11611.2|11609.2|11609.2|11607.2|20
1623083700000|2021-06-07 16:35:00|11611.2|11609.2|11612.2|11610.2|11614.2|11612.2|11611.2|11609.2|49
1623084000000|2021-06-07 16:40:00|11611.7|11609.7|11613.2|11611.2|11614.2|11612.2|11611.7|11609.7|14
1623084300000|2021-06-07 16:45:00|11612.7|11610.7|11614.2|11612.2|11615.2|11613.2|11612.7|11610.7|11
1623084600000|2021-06-07 16:50:00|11614.7|11612.7|11615.2|11613.2|11615.7|11613.7|11614.2|11612.2|4
1623084900000|2021-06-07 16:55:00|11615.7|11613.7|11617.7|11615.7|11618.7|11616.7|11615.7|11613.7|37
1623085200000|2021-06-07 17:00:00|11617.2|11615.2|11619.7|11617.7|11620.2|11618.2|11616.7|11614.7|16
1623085500000|2021-06-07 17:05:00|11619.2|11617.2|11627.2|11625.2|11627.2|11625.2|11618.7|11616.7|53
1623085800000|2021-06-07 17:10:00|11626.7|11624.7|11625.2|11623.2|11626.7|11624.7|11622.2|11620.2|52
1623086100000|2021-06-07 17:15:00|11625.7|11623.7|11628.2|11626.2|11630.7|11628.7|11623.7|11621.7|34
1623086400000|2021-06-07 17:20:00|11627.7|11625.7|11630.2|11628.2|11632.2|11630.2|11625.2|11623.2|77
1623086700000|2021-06-07 17:25:00|11630.7|11628.7|11632.7|11630.7|11633.7|11631.7|11628.2|11626.2|69
1623087000000|2021-06-07 17:30:00|11633.2|11631.2|11638.2|11636.2|11639.2|11637.2|11631.2|11629.2|104
1623087300000|2021-06-07 17:35:00|11637.2|11635.2|11639.7|11637.7|11640.7|11638.7|11636.2|11634.2|48
1623087600000|2021-06-07 17:40:00|11640.2|11638.2|11637.2|11635.2|11640.2|11638.2|11636.7|11634.7|11
1623087900000|2021-06-07 17:45:00|11636.7|11634.7|11636.7|11634.7|11637.7|11635.7|11629.2|11627.2|56
1623088200000|2021-06-07 17:50:00|11636.2|11634.2|11637.2|11635.2|11638.2|11636.2|11636.2|11634.2|16
1623088500000|2021-06-07 17:55:00|11636.7|11634.7|11629.7|11627.7|11638.7|11636.7|11629.7|11627.7|38
1623088800000|2021-06-07 18:00:00|11629.2|11627.2|11632.2|11630.2|11632.2|11630.2|11628.2|11626.2|49
1623089100000|2021-06-07 18:05:00|11631.2|11629.2|11636.2|11634.2|11636.2|11634.2|11630.2|11628.2|18
1623089400000|2021-06-07 18:10:00|11636.7|11634.7|11639.7|11637.7|11639.7|11637.7|11635.2|11633.2|33
1623089700000|2021-06-07 18:15:00|11640.2|11638.2|11639.2|11637.2|11642.7|11640.7|11637.7|11635.7|47
1623090000000|2021-06-07 18:20:00|11639.7|11637.7|11633.7|11631.7|11641.7|11639.7|11633.7|11631.7|25
1623090300000|2021-06-07 18:25:00|11633.2|11631.2|11636.7|11634.7|11637.2|11635.2|11632.2|11630.2|8
1623090600000|2021-06-07 18:30:00|11636.2|11634.2|11636.7|11634.7|11637.7|11635.7|11634.7|11632.7|33
1623090900000|2021-06-07 18:35:00|11636.2|11634.2|11639.7|11637.7|11639.7|11637.7|11635.7|11633.7|13
1623091200000|2021-06-07 18:40:00|11639.2|11637.2|11642.7|11640.7|11642.7|11640.7|11639.2|11637.2|2
1623091500000|2021-06-07 18:45:00|11643.2|11641.2|11643.7|11641.7|11643.7|11641.7|11640.7|11638.7|14
1623091800000|2021-06-07 18:50:00|11644.2|11642.2|11643.2|11641.2|11646.2|11644.2|11642.2|11640.2|13
1623092100000|2021-06-07 18:55:00|11642.7|11640.7|11642.7|11640.7|11645.2|11643.2|11642.2|11640.2|7
1623092400000|2021-06-07 19:00:00|11643.2|11641.2|11646.7|11644.7|11647.2|11645.2|11643.2|11641.2|26
1623092700000|2021-06-07 19:05:00|11647.2|11645.2|11646.2|11644.2|11647.2|11645.2|11643.7|11641.7|41
1623093000000|2021-06-07 19:10:00|11645.7|11643.7|11645.7|11643.7|11646.7|11644.7|11644.7|11642.7|17
1623093300000|2021-06-07 19:15:00|11646.2|11644.2|11646.7|11644.7|11647.2|11645.2|11645.2|11643.2|1
1623093600000|2021-06-07 19:20:00|11647.2|11645.2|11644.2|11642.2|11648.2|11646.2|11644.2|11642.2|34
1623093900000|2021-06-07 19:25:00|11643.7|11641.7|11641.7|11639.7|11646.2|11644.2|11641.2|11639.2|33
1623094200000|2021-06-07 19:30:00|11641.2|11639.2|11640.2|11638.2|11643.2|11641.2|11640.2|11638.2|19
1623094500000|2021-06-07 19:35:00|11639.7|11637.7|11639.2|11637.2|11642.2|11640.2|11638.7|11636.7|15
1623094800000|2021-06-07 19:40:00|11638.7|11636.7|11637.7|11635.7|11640.2|11638.2|11637.2|11635.2|14
1623095100000|2021-06-07 19:45:00|11637.2|11635.2|11644.7|11642.7|11645.2|11643.2|11637.2|11635.2|27
1623095400000|2021-06-07 19:50:00|11645.2|11643.2|11645.7|11643.7|11647.2|11645.2|11642.2|11640.2|23
1623095700000|2021-06-07 19:55:00|11645.2|11643.2|11638.2|11632.2|11645.2|11643.2|11634.2|11632.1|55
1623096000000|2021-06-07 20:00:00|11637.9|11631.9|11638.7|11632.7|11639.8|11633.8|11637.8|11631.8|1
1623096300000|2021-06-07 20:05:00|11638.6|11632.6|11640.3|11634.3|11640.7|11634.7|11638.2|11632.2|0
1623096600000|2021-06-07 20:10:00|11640.2|11634.2|11639.2|11633.2|11640.2|11634.2|11638.5|11632.5|0
1623096900000|2021-06-07 20:15:00|11639|11633|11639.8|11633.8|11640.2|11634.2|11639|11633|0
1623097200000|2021-06-07 20:20:00|11640|11634|11642.5|11636.5|11643.2|11637.2|11639.8|11633.8|0
1623097500000|2021-06-07 20:25:00|11642.6|11636.6|11642.5|11636.5|11643.2|11637.2|11641.9|11635.9|0
1623097800000|2021-06-07 20:30:00|11642.4|11636.4|11641.7|11635.7|11642.6|11636.6|11640.1|11634.1|0
1623098100000|2021-06-07 20:35:00|11641.8|11635.8|11640.6|11634.6|11642.1|11636.1|11640.1|11634.1|0
1623098400000|2021-06-07 20:40:00|11640.5|11634.5|11640.6|11634.6|11641.7|11635.7|11640.1|11634.1|0
1623098700000|2021-06-07 20:45:00|11640.7|11634.7|11640.6|11634.6|11641.7|11635.7|11640.6|11634.6|0
1623099000000|2021-06-07 20:50:00|11640.7|11634.7|11641.2|11635.2|11642.1|11636.1|11640.7|11634.7|0
1623099300000|2021-06-07 20:55:00|11641.3|11635.3|11643|11637|11643.7|11637.7|11641.2|11635.2|0
1623099600000|2021-06-07 21:00:00|11642.5|11636.5|11642.9|11636.9|11643|11637|11642.5|11636.5|0
1623099900000|2021-06-07 21:05:00|11643|11637|11644.4|11638.4|11644.6|11638.6|11643|11637|0
1623100200000|2021-06-07 21:10:00|11644.6|11638.6|11643.8|11637.8|11644.6|11638.6|11643.8|11637.8|0
1623100500000|2021-06-07 21:15:00|11643.6|11637.6|11643.6|11637.6|11643.8|11637.8|11643.6|11637.6|0
1623100800000|2021-06-07 21:20:00|11643.8|11637.8|11643.2|11637.2|11643.8|11637.8|11642.7|11636.7|0
1623101100000|2021-06-07 21:25:00|11643.4|11637.4|11643.5|11637.5|11643.5|11637.5|11643.4|11637.4|0
1623101400000|2021-06-07 21:30:00|11643.7|11637.7|11643.3|11637.3|11643.7|11637.7|11643.1|11637.1|0
1623101700000|2021-06-07 21:35:00|11643.1|11637.1|11643.1|11637.1|11643.1|11637.1|11643.1|11637.1|0
1623102000000|2021-06-07 21:40:00|11643.3|11637.3|11643.3|11637.3|11643.7|11637.7|11643.3|11637.3|0
1623102600000|2021-06-07 21:50:00|11643.1|11637.1|11643.1|11637.1|11643.1|11637.1|11642.9|11636.9|0
1623102900000|2021-06-07 21:55:00|11643.3|11637.3|11643.3|11637.3|11643.3|11637.3|11643.3|11637.3|0
1623103200000|2021-06-07 22:00:00|11643.4|11637.4|11641.8|11635.8|11644.2|11638.2|11641.3|11635.3|0
1623103500000|2021-06-07 22:05:00|11642.2|11636.2|11640.2|11634.2|11642.2|11636.2|11639.7|11633.7|0
1623103800000|2021-06-07 22:10:00|11640.4|11634.4|11640.8|11634.8|11641.3|11635.3|11640.2|11634.2|0
1623104100000|2021-06-07 22:15:00|11640.2|11634.2|11640.2|11634.2|11641.8|11635.8|11639.7|11633.7|0
1623104400000|2021-06-07 22:20:00|11640.4|11634.4|11641.3|11635.3|11641.3|11635.3|11640.4|11634.4|0
1623104700000|2021-06-07 22:25:00|11641.1|11635.1|11640.8|11634.8|11641.3|11635.3|11640.2|11634.2|0
1623105000000|2021-06-07 22:30:00|11640.9|11634.9|11640.8|11634.8|11641.8|11635.8|11640.2|11634.2|0
1623105300000|2021-06-07 22:35:00|11640.2|11634.2|11640.8|11634.8|11641.3|11635.3|11639.3|11633.3|0
1623105600000|2021-06-07 22:40:00|11640.4|11634.4|11639.3|11633.3|11640.4|11634.4|11639.3|11633.3|0
1623105900000|2021-06-07 22:45:00|11639.5|11633.5|11638.3|11632.3|11639.7|11633.7|11638.3|11632.3|0
1623106200000|2021-06-07 22:50:00|11638.4|11632.4|11638.8|11632.8|11638.8|11632.8|11638.4|11632.4|0
1623106500000|2021-06-07 22:55:00|11638.6|11632.6|11638.3|11632.3|11638.8|11632.8|11638.3|11632.3|0
1623106800000|2021-06-07 23:00:00|11638.4|11632.4|11640.4|11634.4|11640.8|11634.8|11638.4|11632.4|0
1623107100000|2021-06-07 23:05:00|11640.3|11634.3|11638.8|11632.8|11640.4|11634.4|11638.3|11632.3|0
1623107400000|2021-06-07 23:10:00|11638.9|11632.9|11641.3|11635.3|11641.3|11635.3|11638.8|11632.8|0
1623107700000|2021-06-07 23:15:00|11641.2|11635.2|11641.7|11635.7|11642.2|11636.2|11639.7|11633.7|0
1623108000000|2021-06-07 23:20:00|11641.9|11635.9|11646.7|11640.7|11647.2|11641.2|11641.9|11635.9|0
1623108300000|2021-06-07 23:25:00|11646.3|11640.3|11644.7|11638.7|11646.7|11640.7|11644.3|11638.3|0
1623108600000|2021-06-07 23:30:00|11644.6|11638.6|11642.7|11636.7|11645.2|11639.2|11642.5|11636.5|0
1623108900000|2021-06-07 23:35:00|11642.9|11636.9|11642.7|11636.7|11643.6|11637.6|11642.2|11636.2|0
1623109200000|2021-06-07 23:40:00|11642.8|11636.8|11640.7|11634.7|11643.2|11637.2|11640.7|11634.7|0
1623109500000|2021-06-07 23:45:00|11640.8|11634.8|11641.3|11635.3|11641.8|11635.8|11640.2|11634.2|0
1623109800000|2021-06-07 23:50:00|11641.2|11635.2|11640.2|11634.2|11642.7|11636.7|11639.3|11633.3|0
1623110100000|2021-06-07 23:55:00|11640.3|11634.3|11640.7|11634.7|11640.7|11634.7|11639.5|11633.5|0
1623110400000|2021-06-08 00:00:00|11640.6|11634.6|11641.3|11635.3|11641.3|11635.3|11639.3|11633.3|0
1623110700000|2021-06-08 00:05:00|11640.9|11634.9|11645.2|11639.2|11645.6|11639.6|11640.7|11634.7|0
1623111000000|2021-06-08 00:10:00|11645.3|11639.3|11649.3|11643.3|11651.1|11645.1|11644.7|11638.7|0
1623111300000|2021-06-08 00:15:00|11649.4|11643.4|11643.3|11637.3|11650.2|11644.2|11643.1|11637.1|0
1623111600000|2021-06-08 00:20:00|11643.2|11637.2|11639.1|11633.1|11643.3|11637.3|11639.1|11633.1|0
1623111900000|2021-06-08 00:25:00|11639.5|11633.5|11637.9|11631.9|11641.1|11635.1|11635.1|11629.1|0
1623112200000|2021-06-08 00:30:00|11639.2|11633.2|11639.3|11633.3|11641.4|11635.4|11637.2|11631.2|0
1623112500000|2021-06-08 00:35:00|11639.7|11633.7|11641.2|11635.2|11643.3|11637.3|11639.3|11633.3|0
1623112800000|2021-06-08 00:40:00|11641.3|11635.3|11641.3|11635.3|11641.4|11635.4|11639.3|11633.3|0
1623113100000|2021-06-08 00:45:00|11641.4|11635.4|11643.4|11637.4|11643.4|11637.4|11641.3|11635.3|0
1623113400000|2021-06-08 00:50:00|11643.6|11637.6|11645.4|11639.4|11647.7|11641.7|11643.6|11637.6|0
1623113700000|2021-06-08 00:55:00|11645.5|11639.5|11645.6|11639.6|11647.6|11641.6|11643.4|11637.4|0
1623114000000|2021-06-08 01:00:00|11645.5|11639.5|11647.6|11641.6|11647.8|11641.8|11645.5|11639.5|0
1623114300000|2021-06-08 01:05:00|11647.7|11641.7|11649.8|11643.8|11649.9|11643.9|11647.7|11641.7|0
1623114600000|2021-06-08 01:10:00|11649.7|11643.7|11651.9|11645.9|11654|11648|11649.7|11643.7|0
1623114900000|2021-06-08 01:15:00|11652.6|11646.6|11651.7|11645.7|11654|11648|11651.7|11645.7|0
1623115200000|2021-06-08 01:20:00|11651.6|11645.6|11649.6|11643.6|11651.7|11645.7|11649.5|11643.5|0
1623115500000|2021-06-08 01:25:00|11649.7|11643.7|11645.5|11639.5|11649.7|11643.7|11645.4|11639.4|0
1623115800000|2021-06-08 01:30:00|11645.6|11639.6|11641.2|11635.2|11647.6|11641.6|11641.2|11635.2|0
1623116100000|2021-06-08 01:35:00|11641.3|11635.3|11643.3|11637.3|11643.4|11637.4|11641.2|11635.2|0
1623116400000|2021-06-08 01:40:00|11643.4|11637.4|11645.6|11639.6|11645.7|11639.7|11643.3|11637.3|0
1623116700000|2021-06-08 01:45:00|11645.7|11639.7|11645.6|11639.6|11647.7|11641.7|11645.5|11639.5|0
1623117000000|2021-06-08 01:50:00|11645.7|11639.7|11645.6|11639.6|11647.7|11641.7|11645.5|11639.5|0
1623117300000|2021-06-08 01:55:00|11644.9|11638.9|11643.6|11637.6|11644.9|11638.9|11641.6|11635.6|0
1623117600000|2021-06-08 02:00:00|11643.7|11637.7|11637.4|11631.4|11643.8|11637.8|11637.4|11631.4|0
1623117900000|2021-06-08 02:05:00|11637.5|11631.5|11639.7|11633.7|11641.7|11635.7|11637.4|11631.4|0
1623118200000|2021-06-08 02:10:00|11640.4|11634.4|11637.5|11631.5|11641.8|11635.8|11637.5|11631.5|0
1623118500000|2021-06-08 02:15:00|11637.6|11631.6|11637.5|11631.5|11637.6|11631.6|11635.4|11629.4|0
1623118800000|2021-06-08 02:20:00|11637.4|11631.4|11633.3|11627.3|11637.5|11631.5|11633.2|11627.2|0
1623119100000|2021-06-08 02:25:00|11633.2|11627.2|11629.4|11623.4|11633.3|11627.3|11629.1|11623.1|0
1623119400000|2021-06-08 02:30:00|11629.3|11623.3|11629.7|11623.7|11631.4|11625.4|11629.3|11623.3|0
1623119700000|2021-06-08 02:35:00|11629.8|11623.8|11627.6|11621.6|11629.8|11623.8|11627.6|11621.6|0
1623120000000|2021-06-08 02:40:00|11627.7|11621.7|11627.6|11621.6|11629.7|11623.7|11627.6|11621.6|0
1623120300000|2021-06-08 02:45:00|11627.5|11621.5|11627.7|11621.7|11627.7|11621.7|11625.5|11619.5|0
1623120600000|2021-06-08 02:50:00|11628.4|11622.4|11623.5|11617.5|11629.7|11623.7|11623.5|11617.5|0
1623120900000|2021-06-08 02:55:00|11623.4|11617.4|11619.1|11613.1|11623.5|11617.5|11619|11613|0
1623121200000|2021-06-08 03:00:00|11619|11613|11621.4|11615.4|11621.4|11615.4|11619|11613|0
1623121500000|2021-06-08 03:05:00|11621.8|11615.8|11623.5|11617.5|11623.5|11617.5|11621.3|11615.3|0
1623121800000|2021-06-08 03:10:00|11623.6|11617.6|11625.6|11619.6|11625.6|11619.6|11621.5|11615.5|0
1623122100000|2021-06-08 03:15:00|11625.5|11619.5|11623.4|11617.4|11625.6|11619.6|11623.4|11617.4|0
1623122400000|2021-06-08 03:20:00|11623.5|11617.5|11625.5|11619.5|11625.6|11619.6|11623.4|11617.4|0
1623122700000|2021-06-08 03:25:00|11625.1|11619.1|11625.7|11619.7|11627.7|11621.7|11623.5|11617.5|0
1623123000000|2021-06-08 03:30:00|11625.6|11619.6|11625.6|11619.6|11627.6|11621.6|11623.6|11617.6|0
1623123300000|2021-06-08 03:35:00|11625.5|11619.5|11625.7|11619.7|11626.6|11620.6|11625.5|11619.5|0
1623123600000|2021-06-08 03:40:00|11625.6|11619.6|11623.5|11617.5|11625.6|11619.6|11623.5|11617.5|0
1623123900000|2021-06-08 03:45:00|11623.4|11617.4|11621.2|11615.2|11623.4|11617.4|11619.2|11613.2|0
1623124200000|2021-06-08 03:50:00|11621.3|11615.3|11623.5|11617.5|11623.5|11617.5|11621.2|11615.2|0
1623124500000|2021-06-08 03:55:00|11623.4|11617.4|11623.5|11617.5|11623.5|11617.5|11623.4|11617.4|0
1623124800000|2021-06-08 04:00:00|11623.4|11617.4|11623.7|11617.7|11623.7|11617.7|11623.4|11617.4|0
1623125100000|2021-06-08 04:05:00|11623.8|11617.8|11625.6|11619.6|11625.7|11619.7|11623.6|11617.6|0
1623125400000|2021-06-08 04:10:00|11625.5|11619.5|11625.6|11619.6|11625.6|11619.6|11625.5|11619.5|0
1623125700000|2021-06-08 04:15:00|11627.6|11621.6|11629.7|11623.7|11631.7|11625.7|11627.6|11621.6|0
1623126000000|2021-06-08 04:20:00|11630.1|11624.1|11629.7|11623.7|11631.7|11625.7|11629.6|11623.6|0
1623126300000|2021-06-08 04:25:00|11630.4|11624.4|11629.7|11623.7|11631.7|11625.7|11629.7|11623.7|0
1623126600000|2021-06-08 04:30:00|11629.8|11623.8|11631.8|11625.8|11631.9|11625.9|11629.7|11623.7|0
1623126900000|2021-06-08 04:35:00|11631.7|11625.7|11629.7|11623.7|11631.8|11625.8|11629.7|11623.7|0
1623127200000|2021-06-08 04:40:00|11629.8|11623.8|11631.7|11625.7|11631.7|11625.7|11629.7|11623.7|0
1623127500000|2021-06-08 04:45:00|11631|11625|11629.8|11623.8|11631.7|11625.7|11629.7|11623.7|0
1623127800000|2021-06-08 04:50:00|11630.1|11624.1|11631.7|11625.7|11631.9|11625.9|11629.7|11623.7|0
1623128100000|2021-06-08 04:55:00|11629.7|11623.7|11631.8|11625.8|11631.9|11625.9|11629.7|11623.7|0
1623128400000|2021-06-08 05:00:00|11631.7|11625.7|11627.7|11621.7|11631.9|11625.9|11627.7|11621.7|0
1623128700000|2021-06-08 05:05:00|11627.8|11621.8|11631.7|11625.7|11631.7|11625.7|11627.6|11621.6|0
1623129000000|2021-06-08 05:10:00|11631.8|11625.8|11631.7|11625.7|11631.8|11625.8|11629.7|11623.7|0
1623129300000|2021-06-08 05:15:00|11631.8|11625.8|11629.7|11623.7|11631.8|11625.8|11629.7|11623.7|0
1623129600000|2021-06-08 05:20:00|11629.6|11623.6|11629.5|11623.5|11629.7|11623.7|11629.4|11623.4|0
1623129900000|2021-06-08 05:25:00|11629.4|11623.4|11627.5|11621.5|11629.6|11623.6|11627.4|11621.4|0
1623130200000|2021-06-08 05:30:00|11627.4|11621.4|11627.4|11621.4|11627.4|11621.4|11627.3|11621.3|0
1623130500000|2021-06-08 05:35:00|11627.5|11621.5|11629.6|11623.6|11629.6|11623.6|11627.4|11621.4|0
1623130800000|2021-06-08 05:40:00|11629.5|11623.5|11627.5|11621.5|11629.6|11623.6|11627.5|11621.5|0
1623131100000|2021-06-08 05:45:00|11627.6|11621.6|11623.4|11617.4|11627.6|11621.6|11623.4|11617.4|0
1623131400000|2021-06-08 05:50:00|11624.1|11618.1|11623.4|11617.4|11625.5|11619.5|11623.4|11617.4|0
1623131700000|2021-06-08 05:55:00|11624.1|11618.1|11625.4|11619.4|11625.4|11619.4|11623.4|11617.4|0
1623132000000|2021-06-08 06:00:00|11633.7|11631.7|11647.2|11645.2|11650.7|11648.7|11633.7|11631.7|119
1623132300000|2021-06-08 06:05:00|11647.7|11645.7|11646.7|11644.7|11648.7|11646.7|11645.7|11643.7|29
1623132600000|2021-06-08 06:10:00|11647.2|11645.2|11646.7|11644.7|11648.2|11646.2|11645.2|11643.2|17
1623132900000|2021-06-08 06:15:00|11646.2|11644.2|11639.7|11637.7|11646.2|11644.2|11639.7|11637.7|16
1623133200000|2021-06-08 06:20:00|11639.2|11637.2|11640.2|11638.2|11643.2|11641.2|11638.7|11636.7|32
1623133500000|2021-06-08 06:25:00|11640.7|11638.7|11640.7|11638.7|11641.7|11639.7|11639.2|11637.2|19
1623133800000|2021-06-08 06:30:00|11640.2|11638.2|11634.7|11632.7|11640.7|11638.7|11634.2|11632.2|45
1623134100000|2021-06-08 06:35:00|11635.2|11633.2|11636.2|11634.2|11636.7|11634.7|11633.2|11631.2|33
1623134400000|2021-06-08 06:40:00|11635.7|11633.7|11637.7|11635.7|11638.7|11636.7|11635.7|11633.7|18
1623134700000|2021-06-08 06:45:00|11637.2|11635.2|11639.2|11637.2|11639.2|11637.2|11635.7|11633.7|12
1623135000000|2021-06-08 06:50:00|11638.7|11636.7|11637.7|11635.7|11638.7|11636.7|11636.2|11634.2|6
1623135300000|2021-06-08 06:55:00|11638.2|11636.2|11638.7|11636.7|11642.2|11640.2|11635.2|11633.2|110
1623135600000|2021-06-08 07:00:00|11639.7|11637.7|11672.2|11670.2|11674.2|11672.2|11639.7|11637.7|1348
1623135900000|2021-06-08 07:05:00|11672.7|11670.7|11665.7|11663.7|11673.7|11671.7|11656.2|11654.2|892
1623136200000|2021-06-08 07:10:00|11666.2|11664.2|11679.2|11677.2|11681.2|11679.2|11663.2|11661.2|799
1623136500000|2021-06-08 07:15:00|11678.7|11676.7|11691.7|11689.7|11695.7|11693.7|11676.7|11674.7|969
1623136800000|2021-06-08 07:20:00|11691.2|11689.2|11687.2|11685.2|11694.2|11692.2|11682.2|11680.2|636
1623137100000|2021-06-08 07:25:00|11687.7|11685.7|11690.2|11688.2|11691.2|11689.2|11685.2|11683.2|430
1623137400000|2021-06-08 07:30:00|11691.2|11689.2|11684.7|11682.7|11691.2|11689.2|11682.2|11680.2|394
1623137700000|2021-06-08 07:35:00|11684.2|11682.2|11682.2|11680.2|11687.7|11685.7|11679.2|11677.2|395
1623138000000|2021-06-08 07:40:00|11681.7|11679.7|11673.2|11671.2|11683.2|11681.2|11672.2|11670.2|243
1623138300000|2021-06-08 07:45:00|11673.7|11671.7|11673.2|11671.2|11677.7|11675.7|11672.2|11670.2|369
1623138600000|2021-06-08 07:50:00|11672.7|11670.7|11674.5|11672.5|11676.7|11674.7|11670.2|11668.2|201
1623138900000|2021-06-08 07:55:00|11675|11673|11677.4|11675.4|11679.4|11677.4|11672.5|11670.5|168
1623139200000|2021-06-08 08:00:00|11677.9|11675.9|11672.4|11670.4|11677.9|11675.9|11670.4|11668.4|239
1623139500000|2021-06-08 08:05:00|11671.9|11669.9|11672.9|11670.9|11677.4|11675.4|11671.9|11669.9|206
1623139800000|2021-06-08 08:10:00|11673.4|11671.4|11667.4|11665.4|11678.4|11676.4|11667.4|11665.4|233
1623140100000|2021-06-08 08:15:00|11667.9|11665.9|11668.4|11666.4|11670.4|11668.4|11665.4|11663.4|135
1623140400000|2021-06-08 08:20:00|11668.9|11666.9|11669.4|11667.4|11670.4|11668.4|11665.4|11663.4|160
1623140700000|2021-06-08 08:25:00|11669.9|11667.9|11670.4|11668.4|11672.9|11670.9|11666.4|11664.4|227
1623141000000|2021-06-08 08:30:00|11670.9|11668.9|11669.4|11667.4|11670.9|11668.9|11664.4|11662.4|252
1623141300000|2021-06-08 08:35:00|11669.9|11667.9|11668.9|11666.9|11669.9|11667.9|11664.4|11662.4|307
1623141600000|2021-06-08 08:40:00|11668.4|11666.4|11668.4|11666.4|11671.4|11669.4|11666.9|11664.9|222
1623141900000|2021-06-08 08:45:00|11668.9|11666.9|11670.4|11668.4|11672.4|11670.4|11667.9|11665.9|171
1623142200000|2021-06-08 08:50:00|11669.9|11667.9|11675.4|11673.4|11676.4|11674.4|11668.4|11666.4|210
1623142500000|2021-06-08 08:55:00|11675.9|11673.9|11674.9|11672.9|11676.4|11674.4|11672.4|11670.4|156
1623142800000|2021-06-08 09:00:00|11675.4|11673.4|11677.4|11675.4|11678.4|11676.4|11669.4|11667.4|206
1623143100000|2021-06-08 09:05:00|11677.9|11675.9|11684.9|11682.9|11685.4|11683.4|11677.4|11675.4|325
1623143400000|2021-06-08 09:10:00|11685.4|11683.4|11687.4|11685.4|11687.4|11685.4|11681.9|11679.9|181
1623143700000|2021-06-08 09:15:00|11686.9|11684.9|11688.9|11686.9|11691.4|11689.4|11684.4|11682.4|382
1623144000000|2021-06-08 09:20:00|11689.4|11687.4|11693.4|11691.4|11694.4|11692.4|11683.9|11681.9|373
1623144300000|2021-06-08 09:25:00|11693.9|11691.9|11685.9|11683.9|11696.4|11694.4|11683.9|11681.9|473
1623144600000|2021-06-08 09:30:00|11685.4|11683.4|11683.9|11681.9|11687.4|11685.4|11681.4|11679.4|247
1623144900000|2021-06-08 09:35:00|11684.4|11682.4|11688.4|11686.4|11689.4|11687.4|11680.4|11678.4|692
1623145200000|2021-06-08 09:40:00|11688.9|11686.9|11684.9|11682.9|11689.4|11687.4|11682.9|11680.9|265
1623145500000|2021-06-08 09:45:00|11685.4|11683.4|11690.4|11688.4|11692.4|11690.4|11684.4|11682.4|258
1623145800000|2021-06-08 09:50:00|11689.9|11687.9|11696.4|11694.4|11698.9|11696.9|11689.9|11687.9|301
1623146100000|2021-06-08 09:55:00|11696.9|11694.9|11696.9|11694.9|11697.4|11695.4|11691.9|11689.9|157
1623146400000|2021-06-08 10:00:00|11696.4|11694.4|11688.9|11686.9|11696.9|11694.9|11688.9|11686.9|265
1623146700000|2021-06-08 10:05:00|11688.4|11686.4|11678.9|11676.9|11690.4|11688.4|11678.9|11676.9|331
1623147000000|2021-06-08 10:10:00|11679.4|11677.4|11678.4|11676.4|11682.4|11680.4|11677.4|11675.4|178
1623147300000|2021-06-08 10:15:00|11677.9|11675.9|11667.9|11665.9|11678.4|11676.4|11662.4|11660.4|1083
1623147600000|2021-06-08 10:20:00|11667.4|11665.4|11663.4|11661.4|11668.4|11666.4|11663.4|11661.4|324
1623147900000|2021-06-08 10:25:00|11662.9|11660.9|11657.9|11655.9|11664.4|11662.4|11655.4|11653.4|450
1623148200000|2021-06-08 10:30:00|11657.4|11655.4|11661.9|11659.9|11663.4|11661.4|11655.4|11653.4|391
1623148500000|2021-06-08 10:35:00|11661.4|11659.4|11675.9|11673.9|11676.4|11674.4|11660.4|11658.4|495
1623148800000|2021-06-08 10:40:00|11675.4|11673.4|11676.4|11674.4|11679.4|11677.4|11673.9|11671.9|234
1623149100000|2021-06-08 10:45:00|11677.4|11675.4|11676.4|11674.4|11678.9|11676.9|11673.4|11671.4|337
1623149400000|2021-06-08 10:50:00|11676.9|11674.9|11677.4|11675.4|11678.4|11676.4|11676.4|11674.4|173
1623149700000|2021-06-08 10:55:00|11677.9|11675.9|11676.4|11674.4|11679.4|11677.4|11675.4|11673.4|145
1623150000000|2021-06-08 11:00:00|11675.9|11673.9|11675.4|11673.4|11677.4|11675.4|11673.9|11671.9|163
1623150300000|2021-06-08 11:05:00|11675.9|11673.9|11681.4|11679.4|11681.9|11679.9|11674.9|11672.9|276
1623150600000|2021-06-08 11:10:00|11680.9|11678.9|11686.4|11684.4|11687.4|11685.4|11679.4|11677.4|248
1623150900000|2021-06-08 11:15:00|11686.9|11684.9|11687.4|11685.4|11687.4|11685.4|11681.9|11679.9|226
1623151200000|2021-06-08 11:20:00|11687.9|11685.9|11692.4|11690.4|11693.4|11691.4|11687.9|11685.9|142
1623151500000|2021-06-08 11:25:00|11692.9|11690.9|11696.4|11694.4|11696.4|11694.4|11690.4|11688.4|234
1623151800000|2021-06-08 11:30:00|11696.9|11694.9|11690.4|11688.4|11696.9|11694.9|11689.9|11687.9|238
1623152100000|2021-06-08 11:35:00|11689.9|11687.9|11691.4|11689.4|11693.9|11691.9|11688.4|11686.4|130
1623152400000|2021-06-08 11:40:00|11692.1|11690.1|11694.1|11692.1|11694.6|11692.6|11691.6|11689.6|128
1623152700000|2021-06-08 11:45:00|11694.6|11692.6|11697.1|11695.1|11699.1|11697.1|11693.1|11691.1|140
1623153000000|2021-06-08 11:50:00|11697.6|11695.6|11698.6|11696.6|11699.1|11697.1|11694.6|11692.6|129
1623153300000|2021-06-08 11:55:00|11699.1|11697.1|11702.1|11700.1|11702.1|11700.1|11697.1|11695.1|173
1623153600000|2021-06-08 12:00:00|11702.6|11700.6|11702.1|11700.1|11703.1|11701.1|11699.1|11697.1|155
1623153900000|2021-06-08 12:05:00|11701.1|11699.1|11703.1|11701.1|11703.1|11701.1|11700.1|11698.1|187
1623154200000|2021-06-08 12:10:00|11702.6|11700.6|11695.1|11693.1|11703.1|11701.1|11695.1|11693.1|189
1623154500000|2021-06-08 12:15:00|11695.6|11693.6|11692.1|11690.1|11697.1|11695.1|11691.1|11689.1|265
1623154800000|2021-06-08 12:20:00|11691.6|11689.6|11698.1|11696.1|11699.6|11697.6|11690.1|11688.1|275
1623155100000|2021-06-08 12:25:00|11697.6|11695.6|11699.1|11697.1|11703.1|11701.1|11697.6|11695.6|182
1623155400000|2021-06-08 12:30:00|11699.6|11697.6|11695.1|11693.1|11700.1|11698.1|11692.1|11690.1|128
1623155700000|2021-06-08 12:35:00|11695.6|11693.6|11694.1|11692.1|11696.1|11694.1|11692.1|11690.1|127
1623156000000|2021-06-08 12:40:00|11693.6|11691.6|11700.1|11698.1|11701.1|11699.1|11692.1|11690.1|146
1623156300000|2021-06-08 12:45:00|11699.6|11697.6|11697.1|11695.1|11703.1|11701.1|11697.1|11695.1|174
1623156600000|2021-06-08 12:50:00|11696.6|11694.6|11691.1|11689.1|11698.1|11696.1|11691.1|11689.1|220
1623156900000|2021-06-08 12:55:00|11691.6|11689.6|11697.1|11695.1|11697.1|11695.1|11689.6|11687.6|229
1623157200000|2021-06-08 13:00:00|11697.6|11695.6|11697.6|11695.6|11698.1|11696.1|11695.1|11693.1|177
1623157500000|2021-06-08 13:05:00|11698.1|11696.1|11698.6|11696.6|11700.1|11698.1|11695.1|11693.1|200
1623157800000|2021-06-08 13:10:00|11698.1|11696.1|11696.1|11694.1|11698.6|11696.6|11694.1|11692.1|170
1623158100000|2021-06-08 13:15:00|11697.1|11695.1|11697.1|11695.1|11701.1|11699.1|11696.1|11694.1|176
1623158400000|2021-06-08 13:20:00|11696.6|11694.6|11699.1|11697.1|11700.1|11698.1|11694.1|11692.1|346
1623158700000|2021-06-08 13:25:00|11698.1|11696.1|11697.1|11695.1|11701.1|11699.1|11696.1|11694.1|136
1623159000000|2021-06-08 13:30:00|11696.1|11694.1|11692.1|11690.1|11699.6|11697.6|11688.1|11686.1|571
1623159300000|2021-06-08 13:35:00|11691.6|11689.6|11700.6|11698.6|11703.1|11701.1|11691.6|11689.6|377
1623159600000|2021-06-08 13:40:00|11700.1|11698.1|11694.1|11692.1|11701.1|11699.1|11692.1|11690.1|369
1623159900000|2021-06-08 13:45:00|11694.6|11692.6|11687.1|11685.1|11695.6|11693.6|11684.1|11682.1|330
1623160200000|2021-06-08 13:50:00|11686.6|11684.6|11679.1|11677.1|11688.1|11686.1|11676.1|11674.1|360
1623160500000|2021-06-08 13:55:00|11679.6|11677.6|11677.1|11675.1|11684.1|11682.1|11672.6|11670.6|360
1623160800000|2021-06-08 14:00:00|11677.6|11675.6|11685.1|11683.1|11686.1|11684.1|11675.6|11673.6|311
1623161100000|2021-06-08 14:05:00|11684.6|11682.6|11683.1|11681.1|11686.1|11684.1|11680.1|11678.1|257
1623161400000|2021-06-08 14:10:00|11682.6|11680.6|11677.1|11675.1|11684.1|11682.1|11673.1|11671.1|242
1623161700000|2021-06-08 14:15:00|11676.1|11674.1|11675.1|11673.1|11678.1|11676.1|11672.6|11670.6|242
1623162000000|2021-06-08 14:20:00|11674.6|11672.6|11670.1|11668.1|11677.1|11675.1|11670.1|11668.1|286
1623162300000|2021-06-08 14:25:00|11670.6|11668.6|11677.1|11675.1|11678.1|11676.1|11670.1|11668.1|248
1623162600000|2021-06-08 14:30:00|11676.1|11674.1|11671.1|11669.1|11677.1|11675.1|11670.1|11668.1|251
1623162900000|2021-06-08 14:35:00|11670.1|11668.1|11668.6|11666.6|11674.1|11672.1|11666.1|11664.1|405
1623163200000|2021-06-08 14:40:00|11669.1|11667.1|11669.1|11667.1|11672.6|11670.6|11667.1|11665.1|386
1623163500000|2021-06-08 14:45:00|11668.6|11666.6|11665.1|11663.1|11671.1|11669.1|11664.1|11662.1|265
1623163800000|2021-06-08 14:50:00|11664.1|11662.1|11663.1|11661.1|11666.6|11664.6|11658.1|11656.1|421
1623164100000|2021-06-08 14:55:00|11662.1|11660.1|11661.1|11659.1|11663.1|11661.1|11657.1|11655.1|358
1623164400000|2021-06-08 15:00:00|11661.6|11659.6|11659.1|11657.1|11664.1|11662.1|11659.1|11657.1|252
1623164700000|2021-06-08 15:05:00|11659.6|11657.6|11666.1|11664.1|11667.1|11665.1|11658.1|11656.1|216
1623165000000|2021-06-08 15:10:00|11666.6|11664.6|11660.1|11658.1|11667.6|11665.6|11659.6|11657.6|465
1623165300000|2021-06-08 15:15:00|11661.1|11659.1|11649.1|11647.1|11662.6|11660.6|11648.6|11646.6|880
1623165600000|2021-06-08 15:20:00|11648.1|11646.1|11658.1|11656.1|11661.6|11659.6|11648.1|11646.1|1048
1623165900000|2021-06-08 15:25:00|11658.6|11656.6|11658.1|11656.1|11661.1|11659.1|11651.1|11649.1|1553
1623166200000|2021-06-08 15:30:00|11656.6|11654.6|11649.1|11647.1|11659.1|11657.1|11649.1|11647.1|710
1623166500000|2021-06-08 15:35:00|11649.6|11647.6|11652.1|11650.1|11652.6|11650.6|11647.1|11645.1|424
1623166800000|2021-06-08 15:40:00|11651.6|11649.6|11656.1|11654.1|11656.1|11654.1|11650.1|11648.1|96
1623167100000|2021-06-08 15:45:00|11656.6|11654.6|11661.1|11659.1|11663.1|11661.1|11656.6|11654.6|1611
1623167400000|2021-06-08 15:50:00|11661.6|11659.6|11662.6|11660.6|11662.6|11660.6|11659.1|11657.1|184
1623167700000|2021-06-08 15:55:00|11662.1|11660.1|11666.6|11664.6|11667.6|11665.6|11661.1|11659.1|53
1623168000000|2021-06-08 16:00:00|11666.1|11664.1|11666.6|11664.6|11668.1|11666.1|11665.1|11663.1|57
1623168300000|2021-06-08 16:05:00|11666.1|11664.1|11667.6|11665.6|11670.1|11668.1|11666.1|11664.1|48
1623168600000|2021-06-08 16:10:00|11667.1|11665.1|11668.1|11666.1|11668.6|11666.6|11665.6|11663.6|10
1623168900000|2021-06-08 16:15:00|11667.6|11665.6|11670.1|11668.1|11671.1|11669.1|11667.6|11665.6|18
1623169200000|2021-06-08 16:20:00|11670.6|11668.6|11667.6|11665.6|11670.6|11668.6|11667.1|11665.1|14
1623169500000|2021-06-08 16:25:00|11667.1|11665.1|11670.6|11668.6|11671.6|11669.6|11666.6|11664.6|22
1623169800000|2021-06-08 16:30:00|11670.1|11668.1|11670.1|11668.1|11671.6|11669.6|11670.1|11668.1|24
1623170100000|2021-06-08 16:35:00|11669.6|11667.6|11671.1|11669.1|11673.1|11671.1|11669.1|11667.1|9
1623170400000|2021-06-08 16:40:00|11671.6|11669.6|11671.6|11669.6|11672.1|11670.1|11668.6|11666.6|44
1623170700000|2021-06-08 16:45:00|11671.1|11669.1|11669.1|11667.1|11671.6|11669.6|11667.6|11665.6|25
1623171000000|2021-06-08 16:50:00|11670.1|11668.1|11666.6|11664.6|11670.1|11668.1|11666.6|11664.6|14
1623171300000|2021-06-08 16:55:00|11667.1|11665.1|11671.1|11669.1|11671.6|11669.6|11666.6|11664.6|10
1623171600000|2021-06-08 17:00:00|11670.6|11668.6|11671.6|11669.6|11673.1|11671.1|11669.6|11667.6|16
1623171900000|2021-06-08 17:05:00|11671.1|11669.1|11675.1|11673.1|11675.1|11673.1|11670.1|11668.1|7
1623172200000|2021-06-08 17:10:00|11675.6|11673.6|11674.1|11672.1|11676.1|11674.1|11673.1|11671.1|15
1623172500000|2021-06-08 17:15:00|11674.6|11672.6|11672.6|11670.6|11675.6|11673.6|11672.1|11670.1|7
1623172800000|2021-06-08 17:20:00|11673.1|11671.1|11672.6|11670.6|11674.6|11672.6|11671.1|11669.1|12
1623173100000|2021-06-08 17:25:00|11673.1|11671.1|11670.1|11668.1|11674.1|11672.1|11669.6|11667.6|46
1623173400000|2021-06-08 17:30:00|11670.6|11668.6|11671.1|11669.1|11672.1|11670.1|11669.1|11667.1|13
1623173700000|2021-06-08 17:35:00|11671.6|11669.6|11672.6|11670.6|11675.1|11673.1|11670.1|11668.1|24
1623174000000|2021-06-08 17:40:00|11672.1|11670.1|11675.6|11673.6|11676.1|11674.1|11671.6|11669.6|14
1623174300000|2021-06-08 17:45:00|11675.1|11673.1|11671.6|11669.6|11675.6|11673.6|11671.6|11669.6|16
1623174600000|2021-06-08 17:50:00|11672.1|11670.1|11670.1|11668.1|11672.1|11670.1|11669.1|11667.1|9
1623174900000|2021-06-08 17:55:00|11669.6|11667.6|11667.6|11665.6|11670.1|11668.1|11667.1|11665.1|8
1623175200000|2021-06-08 18:00:00|11667.1|11665.1|11671.1|11669.1|11671.1|11669.1|11667.1|11665.1|10
1623175500000|2021-06-08 18:05:00|11672.1|11670.1|11673.1|11671.1|11673.1|11671.1|11672.1|11670.1|3
1623175800000|2021-06-08 18:10:00|11673.6|11671.6|11672.6|11670.6|11674.1|11672.1|11670.1|11668.1|8
1623176100000|2021-06-08 18:15:00|11672.1|11670.1|11671.6|11669.6|11674.1|11672.1|11671.1|11669.1|5
1623176400000|2021-06-08 18:20:00|11672.1|11670.1|11673.1|11671.1|11673.1|11671.1|11671.1|11669.1|0
1623176700000|2021-06-08 18:25:00|11673.6|11671.6|11675.6|11673.6|11675.6|11673.6|11673.1|11671.1|8
1623177000000|2021-06-08 18:30:00|11675.1|11673.1|11673.1|11671.1|11677.6|11675.6|11673.1|11671.1|12
1623177300000|2021-06-08 18:35:00|11672.6|11670.6|11672.6|11670.6|11673.6|11671.6|11671.6|11669.6|8
1623177600000|2021-06-08 18:40:00|11672.1|11670.1|11671.6|11669.6|11673.1|11671.1|11670.6|11668.6|11
1623177900000|2021-06-08 18:45:00|11671.1|11669.1|11673.1|11671.1|11674.1|11672.1|11670.6|11668.6|9
1623178200000|2021-06-08 18:50:00|11673.6|11671.6|11671.1|11669.1|11673.6|11671.6|11671.1|11669.1|18
1623178500000|2021-06-08 18:55:00|11671.6|11669.6|11673.1|11671.1|11674.1|11672.1|11670.1|11668.1|17
1623178800000|2021-06-08 19:00:00|11673.6|11671.6|11675.1|11673.1|11677.6|11675.6|11673.1|11671.1|38
1623179100000|2021-06-08 19:05:00|11674.6|11672.6|11672.1|11670.1|11674.6|11672.6|11671.1|11669.1|34
1623179400000|2021-06-08 19:10:00|11672.6|11670.6|11669.1|11667.1|11673.1|11671.1|11669.1|11667.1|61
1623179700000|2021-06-08 19:15:00|11669.6|11667.6|11674.1|11672.1|11674.6|11672.6|11669.1|11667.1|10
1623180000000|2021-06-08 19:20:00|11674.6|11672.6|11674.1|11672.1|11677.6|11675.6|11673.1|11671.1|15
1623180300000|2021-06-08 19:25:00|11673.6|11671.6|11670.6|11668.6|11673.6|11671.6|11670.6|11668.6|8
1623180600000|2021-06-08 19:30:00|11671.1|11669.1|11670.6|11668.6|11671.6|11669.6|11670.1|11668.1|2
1623180900000|2021-06-08 19:35:00|11670.1|11668.1|11671.1|11669.1|11672.6|11670.6|11670.1|11668.1|4
1623181200000|2021-06-08 19:40:00|11670.1|11668.1|11667.1|11665.1|11670.1|11668.1|11666.6|11664.6|37
1623181500000|2021-06-08 19:45:00|11667.6|11665.6|11668.1|11666.1|11670.1|11668.1|11667.1|11665.1|14
1623181800000|2021-06-08 19:50:00|11668.6|11666.6|11668.1|11666.1|11671.1|11669.1|11667.1|11665.1|14
1623182100000|2021-06-08 19:55:00|11667.6|11665.6|11665.6|11659.6|11668.1|11666.1|11660.6|11657.9|38
1623182400000|2021-06-08 20:00:00|11665.8|11659.8|11662.5|11656.5|11665.9|11659.9|11662|11656|0
1623182700000|2021-06-08 20:05:00|11662.4|11656.4|11663.1|11657.1|11663.1|11657.1|11662|11656|0
1623183000000|2021-06-08 20:10:00|11662.5|11656.5|11663.7|11657.7|11665.3|11659.3|11662|11656|0
1623183300000|2021-06-08 20:15:00|11663.5|11657.5|11664|11658|11664.4|11658.4|11663.2|11657.2|0
1623183600000|2021-06-08 20:20:00|11664.2|11658.2|11664.6|11658.6|11664.6|11658.6|11664|11658|0
1623183900000|2021-06-08 20:25:00|11664.4|11658.4|11664.4|11658.4|11664.4|11658.4|11663.8|11657.8|0
1623184200000|2021-06-08 20:30:00|11663.9|11657.9|11661.6|11655.6|11663.9|11657.9|11661.1|11655.1|0
1623184500000|2021-06-08 20:35:00|11661.7|11655.7|11661.7|11655.7|11662.5|11656.5|11660.7|11654.7|0
1623184800000|2021-06-08 20:40:00|11662|11656|11660|11654|11662|11656|11658.6|11652.6|0
1623185100000|2021-06-08 20:45:00|11659.9|11653.9|11659.1|11653.1|11660|11654|11659.1|11653.1|0
1623185400000|2021-06-08 20:50:00|11659.2|11653.2|11659.1|11653.1|11659.6|11653.6|11658.6|11652.6|0
1623185700000|2021-06-08 20:55:00|11659.2|11653.2|11661.9|11655.9|11663|11657|11659.1|11653.1|0
1623186000000|2021-06-08 21:00:00|11661.7|11655.7|11661.9|11655.9|11662.1|11656.1|11661.7|11655.7|0
1623186300000|2021-06-08 21:05:00|11661.7|11655.7|11661.9|11655.9|11662.1|11656.1|11661.7|11655.7|0
1623186600000|2021-06-08 21:10:00|11661.7|11655.7|11661.7|11655.7|11661.7|11655.7|11661.7|11655.7|0
1623187200000|2021-06-08 21:20:00|11661.9|11655.9|11661.7|11655.7|11661.9|11655.9|11661.7|11655.7|0
1623187500000|2021-06-08 21:25:00|11661.9|11655.9|11661.7|11655.7|11661.9|11655.9|11661.7|11655.7|0
1623187800000|2021-06-08 21:30:00|11661.9|11655.9|11661.7|11655.7|11661.9|11655.9|11661.7|11655.7|0
1623188100000|2021-06-08 21:35:00|11661.6|11655.6|11661.6|11655.6|11661.9|11655.9|11661.6|11655.6|0
1623188700000|2021-06-08 21:45:00|11662.3|11656.3|11662.3|11656.3|11662.3|11656.3|11662.3|11656.3|0
1623189000000|2021-06-08 21:50:00|11662.1|11656.1|11661.7|11655.7|11662.1|11656.1|11661.6|11655.6|0
1623189300000|2021-06-08 21:55:00|11662.1|11656.1|11662.1|11656.1|11662.1|11656.1|11661.7|11655.7|0
1623189600000|2021-06-08 22:00:00|11662|11656|11658.9|11652.9|11663.6|11657.6|11658.4|11652.4|0
1623189900000|2021-06-08 22:05:00|11659.1|11653.1|11657.9|11651.9|11660.4|11654.4|11657.3|11651.3|0
1623190200000|2021-06-08 22:10:00|11658|11652|11660.9|11654.9|11660.9|11654.9|11657.9|11651.9|0
1623190500000|2021-06-08 22:15:00|11661.1|11655.1|11660.9|11654.9|11662.3|11656.3|11660.4|11654.4|0
1623190800000|2021-06-08 22:20:00|11661|11655|11663.4|11657.4|11663.4|11657.4|11661|11655|0
1623191100000|2021-06-08 22:25:00|11663.3|11657.3|11663.8|11657.8|11664.3|11658.3|11662.7|11656.7|0
1623191400000|2021-06-08 22:30:00|11663.9|11657.9|11663.8|11657.8|11664.8|11658.8|11663.4|11657.4|0
1623191700000|2021-06-08 22:35:00|11663.4|11657.4|11663.4|11657.4|11664.3|11658.3|11663.4|11657.4|0
1623192000000|2021-06-08 22:40:00|11663.3|11657.3|11662.3|11656.3|11663.8|11657.8|11662.3|11656.3|0
1623192300000|2021-06-08 22:45:00|11662.5|11656.5|11663.8|11657.8|11664.5|11658.5|11662.3|11656.3|0
1623192600000|2021-06-08 22:50:00|11663.9|11657.9|11664.8|11658.8|11665.2|11659.2|11663.8|11657.8|0
1623192900000|2021-06-08 22:55:00|11665|11659|11665.2|11659.2|11665.2|11659.2|11664.8|11658.8|0
1623193200000|2021-06-08 23:00:00|11665.3|11659.3|11665.2|11659.2|11665.9|11659.9|11664.8|11658.8|0
1623193500000|2021-06-08 23:05:00|11665.1|11659.1|11665.2|11659.2|11665.9|11659.9|11664.8|11658.8|0
1623193800000|2021-06-08 23:10:00|11665.3|11659.3|11665.3|11659.3|11665.9|11659.9|11664.8|11658.8|0
1623194100000|2021-06-08 23:15:00|11665.5|11659.5|11666.9|11660.9|11667.3|11661.3|11664.4|11658.4|0
1623194400000|2021-06-08 23:20:00|11666.8|11660.8|11665.9|11659.9|11666.9|11660.9|11665.3|11659.3|0
1623194700000|2021-06-08 23:25:00|11665.5|11659.5|11662.8|11656.8|11666.4|11660.4|11662.3|11656.3|0
1623195000000|2021-06-08 23:30:00|11662.9|11656.9|11665.9|11659.9|11665.9|11659.9|11662.8|11656.8|0
1623195300000|2021-06-08 23:35:00|11665.8|11659.8|11666.4|11660.4|11667.3|11661.3|11664.8|11658.8|0
1623195600000|2021-06-08 23:40:00|11666.6|11660.6|11663.9|11657.9|11667.3|11661.3|11663.4|11657.4|0
1623195900000|2021-06-08 23:45:00|11664.1|11658.1|11666.4|11660.4|11666.9|11660.9|11663.9|11657.9|0
1623196200000|2021-06-08 23:50:00|11666.3|11660.3|11665.3|11659.3|11666.4|11660.4|11663.9|11657.9|0
1623196500000|2021-06-08 23:55:00|11665.5|11659.5|11663.9|11657.9|11665.9|11659.9|11663.9|11657.9|0
1623196800000|2021-06-09 00:00:00|11663.7|11657.7|11661.9|11655.9|11666.9|11660.9|11660.5|11654.5|0
1623197100000|2021-06-09 00:05:00|11661.8|11655.8|11662.3|11656.3|11663.4|11657.4|11660.5|11654.5|0
1623197400000|2021-06-09 00:10:00|11662.1|11656.1|11664.8|11658.8|11665.5|11659.5|11661.4|11655.4|0
1623197700000|2021-06-09 00:15:00|11664.9|11658.9|11664.3|11658.3|11665.3|11659.3|11660.1|11654.1|0
1623198000000|2021-06-09 00:20:00|11665|11659|11672.7|11666.7|11672.8|11666.8|11665|11659|0
1623198300000|2021-06-09 00:25:00|11672.8|11666.8|11672.8|11666.8|11672.8|11666.8|11670.6|11664.6|0
1623198600000|2021-06-09 00:30:00|11672.4|11666.4|11674.8|11668.8|11676.9|11670.9|11670.7|11664.7|0
1623198900000|2021-06-09 00:35:00|11674.7|11668.7|11670.5|11664.5|11674.7|11668.7|11670.4|11664.4|0
1623199200000|2021-06-09 00:40:00|11670.4|11664.4|11668.4|11662.4|11670.5|11664.5|11666.3|11660.3|0
1623199500000|2021-06-09 00:45:00|11668.3|11662.3|11668.4|11662.4|11670.5|11664.5|11666.4|11660.4|0
1623199800000|2021-06-09 00:50:00|11668.5|11662.5|11670.5|11664.5|11672.7|11666.7|11668.5|11662.5|0
1623200100000|2021-06-09 00:55:00|11669.8|11663.8|11670.6|11664.6|11671.7|11665.7|11668.5|11662.5|0
1623200400000|2021-06-09 01:00:00|11670.7|11664.7|11668.6|11662.6|11671.7|11665.7|11668.4|11662.4|0
1623200700000|2021-06-09 01:05:00|11668.5|11662.5|11666.4|11660.4|11668.6|11662.6|11666.3|11660.3|0
1623201000000|2021-06-09 01:10:00|11666.5|11660.5|11666.5|11660.5|11666.5|11660.5|11664.3|11658.3|0
1623201300000|2021-06-09 01:15:00|11666.4|11660.4|11664.3|11658.3|11666.5|11660.5|11664.3|11658.3|0
1623201600000|2021-06-09 01:20:00|11664.4|11658.4|11664.1|11658.1|11664.4|11658.4|11661.9|11655.9|0
1623201900000|2021-06-09 01:25:00|11662.1|11656.1|11662|11656|11664.1|11658.1|11662|11656|0
1623202200000|2021-06-09 01:30:00|11662.1|11656.1|11664.1|11658.1|11664.1|11658.1|11659.6|11653.6|0
1623202500000|2021-06-09 01:35:00|11664.2|11658.2|11664.2|11658.2|11666.3|11660.3|11662|11656|0
1623202800000|2021-06-09 01:40:00|11664.1|11658.1|11664.5|11658.5|11666.4|11660.4|11662|11656|0
1623203100000|2021-06-09 01:45:00|11666.5|11660.5|11666.5|11660.5|11668.7|11662.7|11664.5|11658.5|0
1623203400000|2021-06-09 01:50:00|11666.4|11660.4|11664.5|11658.5|11666.5|11660.5|11664.3|11658.3|0
1623203700000|2021-06-09 01:55:00|11665.2|11659.2|11666.7|11660.7|11668.6|11662.6|11665.2|11659.2|0
1623204000000|2021-06-09 02:00:00|11666.6|11660.6|11664.6|11658.6|11666.7|11660.7|11664.5|11658.5|0
1623204300000|2021-06-09 02:05:00|11664.5|11658.5|11662.5|11656.5|11666.6|11660.6|11662.5|11656.5|0
1623204600000|2021-06-09 02:10:00|11663.5|11657.5|11662.6|11656.6|11664.7|11658.7|11662.4|11656.4|0
1623204900000|2021-06-09 02:15:00|11662.7|11656.7|11662.6|11656.6|11664.6|11658.6|11662.5|11656.5|0
1623205200000|2021-06-09 02:20:00|11662.5|11656.5|11662.5|11656.5|11662.6|11656.6|11660.5|11654.5|0
1623205500000|2021-06-09 02:25:00|11662.6|11656.6|11662.6|11656.6|11662.6|11656.6|11660.5|11654.5|0
1623205800000|2021-06-09 02:30:00|11662.7|11656.7|11662.4|11656.4|11664.7|11658.7|11662.4|11656.4|0
1623206100000|2021-06-09 02:35:00|11662.5|11656.5|11664.6|11658.6|11664.6|11658.6|11662.3|11656.3|0
1623206400000|2021-06-09 02:40:00|11663.9|11657.9|11664.7|11658.7|11664.7|11658.7|11662.6|11656.6|0
1623206700000|2021-06-09 02:45:00|11664.8|11658.8|11664.8|11658.8|11666.8|11660.8|11664.7|11658.7|0
1623207000000|2021-06-09 02:50:00|11664.7|11658.7|11664.8|11658.8|11664.9|11658.9|11664.7|11658.7|0
1623207300000|2021-06-09 02:55:00|11664.9|11658.9|11667|11661|11667|11661|11664.8|11658.8|0
1623207600000|2021-06-09 03:00:00|11667.1|11661.1|11665|11659|11669.1|11663.1|11664.9|11658.9|0
1623207900000|2021-06-09 03:05:00|11664.9|11658.9|11667|11661|11667.1|11661.1|11664.9|11658.9|0
1623208200000|2021-06-09 03:10:00|11667.1|11661.1|11665.1|11659.1|11669.2|11663.2|11665.1|11659.1|0
1623208500000|2021-06-09 03:15:00|11665.2|11659.2|11663|11657|11665.2|11659.2|11663|11657|0
1623208800000|2021-06-09 03:20:00|11662.9|11656.9|11662.9|11656.9|11662.9|11656.9|11660.7|11654.7|0
1623209100000|2021-06-09 03:25:00|11662.8|11656.8|11662.8|11656.8|11662.9|11656.9|11662.8|11656.8|0
1623209400000|2021-06-09 03:30:00|11662.9|11656.9|11662.9|11656.9|11662.9|11656.9|11662.8|11656.8|0
1623209700000|2021-06-09 03:35:00|11662.8|11656.8|11662.9|11656.9|11662.9|11656.9|11662.8|11656.8|0
1623210000000|2021-06-09 03:40:00|11663.6|11657.6|11662.8|11656.8|11665|11659|11662.8|11656.8|0
1623210300000|2021-06-09 03:45:00|11662.9|11656.9|11662.7|11656.7|11662.9|11656.9|11662.7|11656.7|0
1623210600000|2021-06-09 03:50:00|11662|11656|11662.8|11656.8|11662.8|11656.8|11660.6|11654.6|0
1623210900000|2021-06-09 03:55:00|11662.7|11656.7|11662.7|11656.7|11662.8|11656.8|11662.7|11656.7|0
1623211200000|2021-06-09 04:00:00|11662.6|11656.6|11662.8|11656.8|11662.8|11656.8|11660.6|11654.6|0
1623211500000|2021-06-09 04:05:00|11662.7|11656.7|11662.7|11656.7|11662.8|11656.8|11661.7|11655.7|0
1623211800000|2021-06-09 04:10:00|11662.3|11656.3|11662.7|11656.7|11662.8|11656.8|11660.6|11654.6|0
1623212100000|2021-06-09 04:15:00|11662|11656|11660.6|11654.6|11662|11656|11660.5|11654.5|0
1623212400000|2021-06-09 04:20:00|11660.7|11654.7|11660.7|11654.7|11660.7|11654.7|11660.6|11654.6|0
1623212700000|2021-06-09 04:25:00|11660.6|11654.6|11660.7|11654.7|11660.7|11654.7|11660.6|11654.6|0
1623213000000|2021-06-09 04:30:00|11661.5|11655.5|11662.7|11656.7|11662.7|11656.7|11660.6|11654.6|0
1623213300000|2021-06-09 04:35:00|11662.6|11656.6|11660.5|11654.5|11662.7|11656.7|11660.5|11654.5|0
1623213600000|2021-06-09 04:40:00|11660.6|11654.6|11660.6|11654.6|11660.6|11654.6|11660.5|11654.5|0
1623213900000|2021-06-09 04:45:00|11660.5|11654.5|11660.5|11654.5|11660.6|11654.6|11660.5|11654.5|0
1623214200000|2021-06-09 04:50:00|11660.6|11654.6|11662.6|11656.6|11662.6|11656.6|11660.5|11654.5|0
1623214500000|2021-06-09 04:55:00|11662.5|11656.5|11662.6|11656.6|11662.6|11656.6|11662.5|11656.5|0
1623214800000|2021-06-09 05:00:00|11662.5|11656.5|11660.5|11654.5|11662.6|11656.6|11660.4|11654.4|0
1623215100000|2021-06-09 05:05:00|11660.6|11654.6|11662.6|11656.6|11662.6|11656.6|11660.6|11654.6|0
1623215400000|2021-06-09 05:10:00|11662.5|11656.5|11662.7|11656.7|11662.7|11656.7|11661.5|11655.5|0
1623215700000|2021-06-09 05:15:00|11662.8|11656.8|11664.7|11658.7|11664.9|11658.9|11662.8|11656.8|0
1623216000000|2021-06-09 05:20:00|11664.8|11658.8|11664.9|11658.9|11666.9|11660.9|11664.7|11658.7|0
1623216300000|2021-06-09 05:25:00|11664.8|11658.8|11664.9|11658.9|11666.9|11660.9|11664.8|11658.8|0
1623216600000|2021-06-09 05:30:00|11664.8|11658.8|11664.6|11658.6|11664.8|11658.8|11664.6|11658.6|0
1623216900000|2021-06-09 05:35:00|11664.5|11658.5|11662.4|11656.4|11664.5|11658.5|11662.4|11656.4|0
1623217200000|2021-06-09 05:40:00|11662.5|11656.5|11662.5|11656.5|11664.5|11658.5|11662.4|11656.4|0
1623217500000|2021-06-09 05:45:00|11661.8|11655.8|11660.4|11654.4|11662.5|11656.5|11660.4|11654.4|0
1623217800000|2021-06-09 05:50:00|11659.7|11653.7|11660.5|11654.5|11662.5|11656.5|11658.4|11652.4|0
1623218100000|2021-06-09 05:55:00|11660.6|11654.6|11662.6|11656.6|11662.7|11656.7|11660.6|11654.6|0
1623218400000|2021-06-09 06:00:00|11655.1|11653.1|11651.6|11649.6|11658.6|11656.6|11649.6|11647.6|92
1623218700000|2021-06-09 06:05:00|11652.1|11650.1|11649.6|11647.6|11653.1|11651.1|11648.6|11646.6|26
1623219000000|2021-06-09 06:10:00|11649.1|11647.1|11648.6|11646.6|11651.1|11649.1|11646.1|11644.1|79
1623219300000|2021-06-09 06:15:00|11649.1|11647.1|11649.6|11647.6|11652.6|11650.6|11648.6|11646.6|31
1623219600000|2021-06-09 06:20:00|11649.1|11647.1|11649.6|11647.6|11651.6|11649.6|11647.6|11645.6|46
1623219900000|2021-06-09 06:25:00|11649.1|11647.1|11650.6|11648.6|11650.6|11648.6|11649.1|11647.1|3
1623220200000|2021-06-09 06:30:00|11651.1|11649.1|11653.6|11651.6|11653.6|11651.6|11650.6|11648.6|1
1623220500000|2021-06-09 06:35:00|11653.1|11651.1|11651.6|11649.6|11653.6|11651.6|11650.6|11648.6|7
1623220800000|2021-06-09 06:40:00|11651.1|11649.1|11656.1|11654.1|11656.1|11654.1|11651.1|11649.1|16
1623221100000|2021-06-09 06:45:00|11656.6|11654.6|11653.1|11651.1|11657.6|11655.6|11653.1|11651.1|17
1623221400000|2021-06-09 06:50:00|11653.6|11651.6|11652.6|11650.6|11655.1|11653.1|11651.6|11649.6|7
1623221700000|2021-06-09 06:55:00|11653.6|11651.6|11658.6|11656.6|11665.1|11663.1|11652.6|11650.6|197
1623222000000|2021-06-09 07:00:00|11658.1|11656.1|11642.1|11640.1|11664.1|11662.1|11633.1|11631.1|1153
1623222300000|2021-06-09 07:05:00|11641.6|11639.6|11648.6|11646.6|11655.1|11653.1|11641.1|11639.1|701
1623222600000|2021-06-09 07:10:00|11648.1|11646.1|11651.1|11649.1|11654.1|11652.1|11645.1|11643.1|361
1623222900000|2021-06-09 07:15:00|11650.6|11648.6|11638.1|11636.1|11652.6|11650.6|11637.6|11635.6|520
1623223200000|2021-06-09 07:20:00|11639.1|11637.1|11643.6|11641.6|11644.1|11642.1|11636.1|11634.1|518
1623223500000|2021-06-09 07:25:00|11644.1|11642.1|11646.1|11644.1|11649.1|11647.1|11643.1|11641.1|278
1623223800000|2021-06-09 07:30:00|11647.1|11645.1|11658.1|11656.1|11659.1|11657.1|11647.1|11645.1|268
1623224100000|2021-06-09 07:35:00|11658.6|11656.6|11661.1|11659.1|11663.1|11661.1|11653.1|11651.1|269
1623224400000|2021-06-09 07:40:00|11659.4|11657.4|11658.4|11656.4|11662.4|11660.4|11654.4|11652.4|214
1623224700000|2021-06-09 07:45:00|11659.4|11657.4|11655.9|11653.9|11660.4|11658.4|11652.9|11650.9|239
1623225000000|2021-06-09 07:50:00|11655.4|11653.4|11657.9|11655.9|11661.4|11659.4|11652.4|11650.4|203
1623225300000|2021-06-09 07:55:00|11658.4|11656.4|11663.4|11661.4|11663.4|11661.4|11655.4|11653.4|273
1623225600000|2021-06-09 08:00:00|11661.9|11659.9|11667.4|11665.4|11669.4|11667.4|11659.4|11657.4|296
1623225900000|2021-06-09 08:05:00|11667.9|11665.9|11665.9|11663.9|11669.4|11667.4|11663.4|11661.4|210
1623226200000|2021-06-09 08:10:00|11665.4|11663.4|11672.4|11670.4|11672.4|11670.4|11664.9|11662.9|204
1623226500000|2021-06-09 08:15:00|11672.9|11670.9|11674.4|11672.4|11675.4|11673.4|11669.4|11667.4|257
1623226800000|2021-06-09 08:20:00|11673.9|11671.9|11681.4|11679.4|11681.9|11679.9|11673.9|11671.9|338
1623227100000|2021-06-09 08:25:00|11681.9|11679.9|11679.9|11677.9|11685.4|11683.4|11678.4|11676.4|375
1623227400000|2021-06-09 08:30:00|11679.4|11677.4|11681.9|11679.9|11686.4|11684.4|11679.4|11677.4|401
1623227700000|2021-06-09 08:35:00|11682.4|11680.4|11690.4|11688.4|11691.9|11689.9|11681.9|11679.9|270
1623228000000|2021-06-09 08:40:00|11690.9|11688.9|11691.4|11689.4|11695.4|11693.4|11688.4|11686.4|221
1623228300000|2021-06-09 08:45:00|11690.9|11688.9|11693.9|11691.9|11695.4|11693.4|11687.9|11685.9|175
1623228600000|2021-06-09 08:50:00|11693.4|11691.4|11693.4|11691.4|11697.4|11695.4|11690.4|11688.4|261
1623228900000|2021-06-09 08:55:00|11693.9|11691.9|11694.4|11692.4|11697.4|11695.4|11692.4|11690.4|135
1623229200000|2021-06-09 09:00:00|11694.9|11692.9|11699.4|11697.4|11700.9|11698.9|11694.4|11692.4|222
1623229500000|2021-06-09 09:05:00|11698.9|11696.9|11681.4|11679.4|11700.4|11698.4|11679.9|11677.9|470
1623229800000|2021-06-09 09:10:00|11680.9|11678.9|11680.4|11678.4|11685.4|11683.4|11675.4|11673.4|181
1623230100000|2021-06-09 09:15:00|11677.9|11675.9|11685.4|11683.4|11687.4|11685.4|11676.4|11674.4|121
1623230400000|2021-06-09 09:20:00|11684.9|11682.9|11691.4|11689.4|11693.4|11691.4|11684.9|11682.9|135
1623230700000|2021-06-09 09:25:00|11690.9|11688.9|11694.4|11692.4|11694.9|11692.9|11689.4|11687.4|82
1623231000000|2021-06-09 09:30:00|11694.9|11692.9|11698.4|11696.4|11698.4|11696.4|11692.4|11690.4|159
1623231300000|2021-06-09 09:35:00|11698.9|11696.9|11697.4|11695.4|11701.9|11699.9|11696.9|11694.9|111
1623231600000|2021-06-09 09:40:00|11696.9|11694.9|11690.9|11688.9|11697.4|11695.4|11689.9|11687.9|131
1623231900000|2021-06-09 09:45:00|11691.4|11689.4|11692.4|11690.4|11692.9|11690.9|11686.9|11684.9|145
1623232200000|2021-06-09 09:50:00|11691.9|11689.9|11690.4|11688.4|11695.4|11693.4|11690.4|11688.4|117
1623232500000|2021-06-09 09:55:00|11689.4|11687.4|11692.9|11690.9|11695.9|11693.9|11689.4|11687.4|96
1623232800000|2021-06-09 10:00:00|11693.4|11691.4|11699.4|11697.4|11700.4|11698.4|11692.4|11690.4|97
1623233100000|2021-06-09 10:05:00|11698.9|11696.9|11696.4|11694.4|11700.4|11698.4|11695.4|11693.4|59
1623233400000|2021-06-09 10:10:00|11696.9|11694.9|11694.4|11692.4|11697.4|11695.4|11693.4|11691.4|169
1623233700000|2021-06-09 10:15:00|11693.9|11691.9|11690.9|11688.9|11696.4|11694.4|11690.9|11688.9|72
1623234000000|2021-06-09 10:20:00|11690.4|11688.4|11691.9|11689.9|11692.4|11690.4|11689.4|11687.4|90
1623234300000|2021-06-09 10:25:00|11692.4|11690.4|11691.9|11689.9|11696.4|11694.4|11691.4|11689.4|96
1623234600000|2021-06-09 10:30:00|11692.4|11690.4|11700.9|11698.9|11702.4|11700.4|11691.9|11689.9|68
1623234900000|2021-06-09 10:35:00|11701.4|11699.4|11704.4|11702.4|11705.9|11703.9|11700.4|11698.4|145
1623235200000|2021-06-09 10:40:00|11703.9|11701.9|11707.9|11705.9|11710.4|11708.4|11703.4|11701.4|122
1623235500000|2021-06-09 10:45:00|11707.4|11705.4|11708.9|11706.9|11711.4|11709.4|11706.9|11704.9|94
1623235800000|2021-06-09 10:50:00|11708.4|11706.4|11702.4|11700.4|11708.9|11706.9|11700.4|11698.4|151
1623236100000|2021-06-09 10:55:00|11701.9|11699.9|11702.4|11700.4|11704.4|11702.4|11699.4|11697.4|154
1623236400000|2021-06-09 11:00:00|11702.9|11700.9|11710.9|11708.9|11712.4|11710.4|11701.4|11699.4|354
1623236700000|2021-06-09 11:05:00|11710.4|11708.4|11710.9|11708.9|11714.9|11712.9|11708.4|11706.4|129
1623237000000|2021-06-09 11:10:00|11710.4|11708.4|11709.9|11707.9|11712.9|11710.9|11708.4|11706.4|63
1623237300000|2021-06-09 11:15:00|11710.4|11708.4|11707.4|11705.4|11710.4|11708.4|11705.4|11703.4|97
1623237600000|2021-06-09 11:20:00|11706.9|11704.9|11713.4|11711.4|11713.9|11711.9|11706.9|11704.9|74
1623237900000|2021-06-09 11:25:00|11712.9|11710.9|11713.4|11711.4|11716.4|11714.4|11711.9|11709.9|149
1623238200000|2021-06-09 11:30:00|11712.9|11710.9|11710.4|11708.4|11713.4|11711.4|11707.4|11705.4|148
1623238500000|2021-06-09 11:35:00|11709.9|11707.9|11716.4|11714.4|11717.4|11715.4|11709.4|11707.4|180
1623238800000|2021-06-09 11:40:00|11716.9|11714.9|11717.4|11715.4|11718.4|11716.4|11715.4|11713.4|101
1623239100000|2021-06-09 11:45:00|11716.9|11714.9|11716.4|11714.4|11718.4|11716.4|11714.9|11712.9|94
1623239400000|2021-06-09 11:50:00|11715.9|11713.9|11720.9|11718.9|11723.4|11721.4|11714.4|11712.4|206
1623239700000|2021-06-09 11:55:00|11721.4|11719.4|11720.4|11718.4|11722.4|11720.4|11715.9|11713.9|74
1623240000000|2021-06-09 12:00:00|11719.9|11717.9|11721.4|11719.4|11722.4|11720.4|11719.4|11717.4|252
1623240300000|2021-06-09 12:05:00|11721.9|11719.9|11722.4|11720.4|11726.4|11724.4|11720.4|11718.4|239
1623240600000|2021-06-09 12:10:00|11723.4|11721.4|11723.4|11721.4|11725.4|11723.4|11718.9|11716.9|403
1623240900000|2021-06-09 12:15:00|11723.9|11721.9|11720.4|11718.4|11724.4|11722.4|11720.4|11718.4|178
1623241200000|2021-06-09 12:20:00|11720.9|11718.9|11722.4|11720.4|11722.9|11720.9|11719.4|11717.4|134
1623241500000|2021-06-09 12:25:00|11721.9|11719.9|11725.4|11723.4|11726.4|11724.4|11721.9|11719.9|213
1623241800000|2021-06-09 12:30:00|11724.9|11722.9|11734.4|11732.4|11734.4|11732.4|11724.9|11722.9|134
1623242100000|2021-06-09 12:35:00|11733.9|11731.9|11726.4|11724.4|11735.4|11733.4|11726.4|11724.4|257
1623242400000|2021-06-09 12:40:00|11726.9|11724.9|11727.4|11725.4|11729.4|11727.4|11725.4|11723.4|118
1623242700000|2021-06-09 12:45:00|11727.9|11725.9|11726.4|11724.4|11731.4|11729.4|11724.9|11722.9|159
1623243000000|2021-06-09 12:50:00|11725.9|11723.9|11719.4|11717.4|11726.9|11724.9|11716.4|11714.4|277
1623243300000|2021-06-09 12:55:00|11718.4|11716.4|11718.4|11716.4|11720.4|11718.4|11717.4|11715.4|175
1623243600000|2021-06-09 13:00:00|11718.9|11716.9|11726.4|11724.4|11726.4|11724.4|11718.9|11716.9|252
1623243900000|2021-06-09 13:05:00|11725.9|11723.9|11724.4|11722.4|11727.4|11725.4|11723.4|11721.4|246
1623244200000|2021-06-09 13:10:00|11724.9|11722.9|11725.4|11723.4|11730.4|11728.4|11724.9|11722.9|339
1623244500000|2021-06-09 13:15:00|11725.9|11723.9|11728.4|11726.4|11729.4|11727.4|11723.9|11721.9|189
1623244800000|2021-06-09 13:20:00|11728.9|11726.9|11730.4|11728.4|11730.9|11728.9|11724.4|11722.4|202
1623245100000|2021-06-09 13:25:00|11729.9|11727.9|11727.4|11725.4|11730.4|11728.4|11725.4|11723.4|245
1623245400000|2021-06-09 13:30:00|11727.9|11725.9|11731.9|11729.9|11733.4|11731.4|11723.4|11721.4|600
1623245700000|2021-06-09 13:35:00|11732.4|11730.4|11735.4|11733.4|11741.4|11739.4|11730.4|11728.4|375
1623246000000|2021-06-09 13:40:00|11734.4|11732.4|11736.9|11734.9|11742.9|11740.9|11731.9|11729.9|456
1623246300000|2021-06-09 13:45:00|11737.4|11735.4|11745.9|11743.9|11750.4|11748.4|11737.4|11735.4|924
1623246600000|2021-06-09 13:50:00|11745.4|11743.4|11748.4|11746.4|11750.4|11748.4|11738.9|11736.9|273
1623246900000|2021-06-09 13:55:00|11747.9|11745.9|11758.4|11756.4|11761.4|11759.4|11747.9|11745.9|480
1623247200000|2021-06-09 14:00:00|11758.9|11756.9|11754.4|11752.4|11762.4|11760.4|11754.4|11752.4|488
1623247500000|2021-06-09 14:05:00|11754.9|11752.9|11755.4|11753.4|11757.9|11755.9|11752.4|11750.4|240
1623247800000|2021-06-09 14:10:00|11754.9|11752.9|11757.4|11755.4|11758.4|11756.4|11750.9|11748.9|348
1623248100000|2021-06-09 14:15:00|11756.9|11754.9|11757|11755|11757.4|11755.4|11751.4|11749.4|651
1623248400000|2021-06-09 14:20:00|11756.5|11754.5|11756.5|11754.5|11762.5|11760.5|11755|11753|730
1623248700000|2021-06-09 14:25:00|11757|11755|11757|11755|11760|11758|11755|11753|200
1623249000000|2021-06-09 14:30:00|11757.5|11755.5|11757|11755|11758.5|11756.5|11752|11750|540
1623249300000|2021-06-09 14:35:00|11757.5|11755.5|11767|11765|11767|11765|11756.5|11754.5|352
1623249600000|2021-06-09 14:40:00|11768|11766|11761.5|11759.5|11769|11767|11761|11759|404
1623249900000|2021-06-09 14:45:00|11762|11760|11750.5|11748.5|11764.5|11762.5|11750|11748|503
1623250200000|2021-06-09 14:50:00|11751|11749|11758|11756|11758.5|11756.5|11749|11747|373
1623250500000|2021-06-09 14:55:00|11758.5|11756.5|11766|11764|11769|11767|11758|11756|338
1623250800000|2021-06-09 15:00:00|11766.5|11764.5|11765|11763|11767|11765|11761.5|11759.5|1384
1623251100000|2021-06-09 15:05:00|11765.5|11763.5|11772|11770|11773|11771|11763|11761|324
1623251400000|2021-06-09 15:10:00|11772.5|11770.5|11777|11775|11777.5|11775.5|11770|11768|243
1623251700000|2021-06-09 15:15:00|11776.5|11774.5|11785|11783|11785|11783|11776|11774|551
1623252000000|2021-06-09 15:20:00|11785.5|11783.5|11792|11790|11792|11790|11779|11777|731
1623252300000|2021-06-09 15:25:00|11792.5|11790.5|11790|11788|11792.5|11790.5|11781.5|11779.5|1700
1623252600000|2021-06-09 15:30:00|11789.5|11787.5|11780.5|11778.5|11791|11789|11776|11774|974
1623252900000|2021-06-09 15:35:00|11780|11778|11777|11775|11784|11782|11776|11774|302
1623253200000|2021-06-09 15:40:00|11777.5|11775.5|11773|11771|11778|11776|11772|11770|139
1623253500000|2021-06-09 15:45:00|11772|11770|11769.5|11767.5|11773.5|11771.5|11769.5|11767.5|91
1623253800000|2021-06-09 15:50:00|11770|11768|11764|11762|11773|11771|11762.5|11760.5|247
1623254100000|2021-06-09 15:55:00|11763|11761|11764|11762|11767|11765|11760|11758|175
1623254400000|2021-06-09 16:00:00|11764.5|11762.5|11763.5|11761.5|11765|11763|11763|11761|56
1623254700000|2021-06-09 16:05:00|11763|11761|11766.5|11764.5|11766.5|11764.5|11762.5|11760.5|72
1623255000000|2021-06-09 16:10:00|11766|11764|11766|11764|11767|11765|11765|11763|42
1623255300000|2021-06-09 16:15:00|11765.5|11763.5|11765|11763|11766|11764|11762|11760|66
1623255600000|2021-06-09 16:20:00|11766|11764|11768|11766|11768|11766|11765|11763|45
1623255900000|2021-06-09 16:25:00|11767.5|11765.5|11771|11769|11771|11769|11766.5|11764.5|34
1623256200000|2021-06-09 16:30:00|11771.5|11769.5|11774|11772|11774.5|11772.5|11771|11769|42
1623256500000|2021-06-09 16:35:00|11774.5|11772.5|11780|11778|11780.5|11778.5|11774.5|11772.5|42
1623256800000|2021-06-09 16:40:00|11779.5|11777.5|11777.5|11775.5|11780|11778|11777.5|11775.5|32
1623257100000|2021-06-09 16:45:00|11778|11776|11780|11778|11780|11778|11778|11776|10
1623257400000|2021-06-09 16:50:00|11781|11779|11782|11780|11782.5|11780.5|11779.5|11777.5|27
1623257700000|2021-06-09 16:55:00|11782.5|11780.5|11780.5|11778.5|11782.5|11780.5|11780|11778|52
1623258000000|2021-06-09 17:00:00|11781|11779|11779|11777|11781|11779|11779|11777|15
1623258300000|2021-06-09 17:05:00|11777.5|11775.5|11778|11776|11778.5|11776.5|11776|11774|35
1623258600000|2021-06-09 17:10:00|11777|11775|11777|11775|11778.5|11776.5|11776.5|11774.5|12
1623258900000|2021-06-09 17:15:00|11777.5|11775.5|11779.5|11777.5|11781|11779|11776.5|11774.5|15
1623259200000|2021-06-09 17:20:00|11780|11778|11774|11772|11780|11778|11774|11772|62
1623259500000|2021-06-09 17:25:00|11773|11771|11771.5|11769.5|11773|11771|11770|11768|60
1623259800000|2021-06-09 17:30:00|11772|11770|11773|11771|11773.5|11771.5|11771|11769|16
1623260100000|2021-06-09 17:35:00|11772|11770|11766.5|11764.5|11773|11771|11765|11763|67
1623260400000|2021-06-09 17:40:00|11766|11764|11769.5|11767.5|11770|11768|11766|11764|27
1623260700000|2021-06-09 17:45:00|11769|11767|11772|11770|11772|11770|11768|11766|5
1623261000000|2021-06-09 17:50:00|11771.5|11769.5|11770.5|11768.5|11772.5|11770.5|11770|11768|3
1623261300000|2021-06-09 17:55:00|11771|11769|11769|11767|11772.5|11770.5|11769|11767|1
1623261600000|2021-06-09 18:00:00|11769.5|11767.5|11770.5|11768.5|11772.5|11770.5|11769.5|11767.5|8
1623261900000|2021-06-09 18:05:00|11771|11769|11769.5|11767.5|11771.5|11769.5|11768.5|11766.5|7
1623262200000|2021-06-09 18:10:00|11769|11767|11771.5|11769.5|11772|11770|11769|11767|7
1623262500000|2021-06-09 18:15:00|11771|11769|11770.5|11768.5|11772|11770|11769.5|11767.5|11
1623262800000|2021-06-09 18:20:00|11770|11768|11772|11770|11772|11770|11769.5|11767.5|3
1623263100000|2021-06-09 18:25:00|11771.5|11769.5|11775|11773|11777.5|11775.5|11771.5|11769.5|27
1623263400000|2021-06-09 18:30:00|11775.5|11773.5|11775|11773|11775.5|11773.5|11775|11773|0
1623263700000|2021-06-09 18:35:00|11773.5|11771.5|11775.5|11773.5|11775.5|11773.5|11773.5|11771.5|8
1623264000000|2021-06-09 18:40:00|11776|11774|11775|11773|11776.5|11774.5|11775|11773|3
1623264300000|2021-06-09 18:45:00|11775.5|11773.5|11774.5|11772.5|11776|11774|11774|11772|16
1623264600000|2021-06-09 18:50:00|11775|11773|11775|11773|11776.5|11774.5|11773|11771|6
1623264900000|2021-06-09 18:55:00|11774.5|11772.5|11774.5|11772.5|11775|11773|11773.5|11771.5|6
1623265200000|2021-06-09 19:00:00|11774|11772|11771.5|11769.5|11775.5|11773.5|11771.5|11769.5|6
1623265500000|2021-06-09 19:05:00|11771|11769|11766.5|11764.5|11772|11770|11766.5|11764.5|30
1623265800000|2021-06-09 19:10:00|11767|11765|11769|11767|11769.5|11767.5|11766.5|11764.5|47
1623266100000|2021-06-09 19:15:00|11769.5|11767.5|11772|11770|11774.5|11772.5|11769.5|11767.5|13
1623266400000|2021-06-09 19:20:00|11772.5|11770.5|11770.5|11768.5|11773.5|11771.5|11769|11767|5
1623266700000|2021-06-09 19:25:00|11771|11769|11766|11764|11771|11769|11766|11764|10
1623267000000|2021-06-09 19:30:00|11765|11763|11768|11766|11769|11767|11759|11757|50
1623267300000|2021-06-09 19:35:00|11767.5|11765.5|11767.5|11765.5|11769|11767|11765|11763|12
1623267600000|2021-06-09 19:40:00|11768|11766|11765.5|11763.5|11769|11767|11765|11763|5
1623267900000|2021-06-09 19:45:00|11766|11764|11768.5|11766.5|11769.5|11767.5|11765|11763|26
1623268200000|2021-06-09 19:50:00|11768|11766|11769|11767|11770|11768|11766|11764|30
1623268500000|2021-06-09 19:55:00|11769.5|11767.5|11777.2|11771.2|11777.5|11774|11765.5|11763.5|53
1623268800000|2021-06-09 20:00:00|11777.4|11771.4|11783.1|11777.1|11784|11778|11777.3|11771.3|0
1623269100000|2021-06-09 20:05:00|11783.2|11777.2|11783.1|11777.1|11783.6|11777.6|11781.1|11775.1|0
1623269400000|2021-06-09 20:10:00|11783.2|11777.2|11785.3|11779.3|11786.6|11780.6|11783.2|11777.2|0
1623269700000|2021-06-09 20:15:00|11785.4|11779.4|11785.6|11779.6|11786|11780|11785|11779|0
1623270000000|2021-06-09 20:20:00|11785.8|11779.8|11786.2|11780.2|11787.1|11781.1|11785.6|11779.6|0
1623270300000|2021-06-09 20:25:00|11786|11780|11785.6|11779.6|11786.2|11780.2|11785.6|11779.6|0
1623270600000|2021-06-09 20:30:00|11785.7|11779.7|11785.2|11779.2|11786.3|11780.3|11784.7|11778.7|0
1623270900000|2021-06-09 20:35:00|11785.3|11779.3|11785.2|11779.2|11786.8|11780.8|11785.2|11779.2|0
1623271200000|2021-06-09 20:40:00|11785.3|11779.3|11785.9|11779.9|11786.8|11780.8|11785.2|11779.2|0
1623271500000|2021-06-09 20:45:00|11786.3|11780.3|11785.2|11779.2|11786.3|11780.3|11784.7|11778.7|0
1623271800000|2021-06-09 20:50:00|11785.1|11779.1|11784.7|11778.7|11786.3|11780.3|11784.7|11778.7|0
1623272100000|2021-06-09 20:55:00|11784.8|11778.8|11785.8|11779.8|11786.3|11780.3|11784.3|11778.3|0
1623272400000|2021-06-09 21:00:00|11785.5|11779.5|11785.1|11779.1|11785.8|11779.8|11785.1|11779.1|0
1623272700000|2021-06-09 21:05:00|11785.3|11779.3|11785.3|11779.3|11785.5|11779.5|11785.3|11779.3|0
1623273000000|2021-06-09 21:10:00|11785.1|11779.1|11785.9|11779.9|11785.9|11779.9|11785.1|11779.1|0
1623273300000|2021-06-09 21:15:00|11786.1|11780.1|11785.1|11779.1|11786.1|11780.1|11784.7|11778.7|0
1623273600000|2021-06-09 21:20:00|11784.7|11778.7|11784.9|11778.9|11785.5|11779.5|11784.7|11778.7|0
1623273900000|2021-06-09 21:25:00|11785.1|11779.1|11785.3|11779.3|11785.3|11779.3|11784.5|11778.5|0
1623274200000|2021-06-09 21:30:00|11785.2|11779.2|11784.7|11778.7|11785.2|11779.2|11784.5|11778.5|0
1623274500000|2021-06-09 21:35:00|11784.9|11778.9|11784.7|11778.7|11785.1|11779.1|11784.5|11778.5|0
1623274800000|2021-06-09 21:40:00|11784.9|11778.9|11785.1|11779.1|11785.2|11779.2|11784.7|11778.7|0
1623275100000|2021-06-09 21:45:00|11785.4|11779.4|11785.4|11779.4|11785.6|11779.6|11785.2|11779.2|0
1623275700000|2021-06-09 21:55:00|11785.6|11779.6|11785.4|11779.4|11785.7|11779.7|11785.4|11779.4|0
1623276000000|2021-06-09 22:00:00|11785.2|11779.2|11788.2|11782.2|11788.7|11782.7|11785|11779|0
1623276300000|2021-06-09 22:05:00|11788.1|11782.1|11786.2|11780.2|11788.2|11782.2|11785.2|11779.2|0
1623276600000|2021-06-09 22:10:00|11786.6|11780.6|11787.1|11781.1|11787.6|11781.6|11786.6|11780.6|0
1623276900000|2021-06-09 22:15:00|11787.2|11781.2|11788.1|11782.1|11788.1|11782.1|11786.7|11780.7|0
1623277200000|2021-06-09 22:20:00|11788|11782|11788.1|11782.1|11788.6|11782.6|11787.4|11781.4|0
1623277500000|2021-06-09 22:25:00|11788.3|11782.3|11786.1|11780.1|11788.6|11782.6|11786.1|11780.1|0
1623277800000|2021-06-09 22:30:00|11786.5|11780.5|11787|11781|11787.4|11781.4|11785.6|11779.6|0
1623278100000|2021-06-09 22:35:00|11787.2|11781.2|11787|11781|11787.4|11781.4|11787|11781|0
1623278400000|2021-06-09 22:40:00|11787.1|11781.1|11787.5|11781.5|11788.2|11782.2|11787.1|11781.1|0
1623278700000|2021-06-09 22:45:00|11787.1|11781.1|11787.1|11781.1|11788.2|11782.2|11786.6|11780.6|0
1623279000000|2021-06-09 22:50:00|11787|11781|11786.1|11780.1|11787.1|11781.1|11785.7|11779.7|0
1623279300000|2021-06-09 22:55:00|11786.2|11780.2|11787.1|11781.1|11787.1|11781.1|11786.2|11780.2|0
1623279600000|2021-06-09 23:00:00|11787|11781|11785.7|11779.7|11787.1|11781.1|11785.7|11779.7|0
1623279900000|2021-06-09 23:05:00|11785.6|11779.6|11786.6|11780.6|11786.6|11780.6|11783.6|11777.6|0
1623280200000|2021-06-09 23:10:00|11786.4|11780.4|11786.1|11780.1|11787.1|11781.1|11785.7|11779.7|0
1623280500000|2021-06-09 23:15:00|11786.2|11780.2|11786.6|11780.6|11786.6|11780.6|11785.7|11779.7|0
1623280800000|2021-06-09 23:20:00|11786.4|11780.4|11787.1|11781.1|11787.5|11781.5|11786.1|11780.1|0
1623281100000|2021-06-09 23:25:00|11787.2|11781.2|11788.2|11782.2|11788.2|11782.2|11786.6|11780.6|0
1623281400000|2021-06-09 23:30:00|11788.3|11782.3|11789.6|11783.6|11789.6|11783.6|11788.2|11782.2|0
1623281700000|2021-06-09 23:35:00|11789.5|11783.5|11787.1|11781.1|11789.5|11783.5|11786.8|11780.8|0
1623282000000|2021-06-09 23:40:00|11787|11781|11787.1|11781.1|11787.5|11781.5|11786.1|11780.1|0
1623282300000|2021-06-09 23:45:00|11786.6|11780.6|11785.2|11779.2|11786.6|11780.6|11783.9|11777.9|0
1623282600000|2021-06-09 23:50:00|11784.8|11778.8|11784.1|11778.1|11785.2|11779.2|11783.6|11777.6|0
1623282900000|2021-06-09 23:55:00|11783.9|11777.9|11784.6|11778.6|11784.8|11778.8|11782.7|11776.7|0
1623283200000|2021-06-10 00:00:00|11784.5|11778.5|11786.1|11780.1|11786.8|11780.8|11784.1|11778.1|0
1623283500000|2021-06-10 00:05:00|11786.2|11780.2|11781.8|11775.8|11787.1|11781.1|11781.4|11775.4|0
1623283800000|2021-06-10 00:10:00|11781.4|11775.4|11779.5|11773.5|11781.8|11775.8|11778.9|11772.9|0
1623284100000|2021-06-10 00:15:00|11779.7|11773.7|11777.2|11771.2|11781.2|11775.2|11775.1|11769.1|0
1623284400000|2021-06-10 00:20:00|11777.1|11771.1|11781.6|11775.6|11781.7|11775.7|11775.1|11769.1|0
1623284700000|2021-06-10 00:25:00|11782.3|11776.3|11783.5|11777.5|11785.7|11779.7|11782.3|11776.3|0
1623285000000|2021-06-10 00:30:00|11783.9|11777.9|11785.5|11779.5|11785.6|11779.6|11783.5|11777.5|0
1623285300000|2021-06-10 00:35:00|11784.5|11778.5|11783.4|11777.4|11785.5|11779.5|11783.4|11777.4|0
1623285600000|2021-06-10 00:40:00|11783.5|11777.5|11785.5|11779.5|11785.5|11779.5|11783.4|11777.4|0
1623285900000|2021-06-10 00:45:00|11785.4|11779.4|11787.5|11781.5|11787.5|11781.5|11785.4|11779.4|0
1623286200000|2021-06-10 00:50:00|11787.6|11781.6|11787.6|11781.6|11787.6|11781.6|11787.5|11781.5|0
1623286500000|2021-06-10 00:55:00|11787.5|11781.5|11787.5|11781.5|11787.6|11781.6|11785.5|11779.5|0
1623286800000|2021-06-10 01:00:00|11787.4|11781.4|11789.5|11783.5|11789.5|11783.5|11785.4|11779.4|0
1623287100000|2021-06-10 01:05:00|11789.6|11783.6|11789.9|11783.9|11792.2|11786.2|11789.6|11783.6|0
1623287400000|2021-06-10 01:10:00|11790|11784|11789.9|11783.9|11792|11786|11787.8|11781.8|0
1623287700000|2021-06-10 01:15:00|11790.7|11784.7|11787.8|11781.8|11791.9|11785.9|11785.7|11779.7|0
1623288000000|2021-06-10 01:20:00|11788.6|11782.6|11787.8|11781.8|11789.9|11783.9|11787.7|11781.7|0
1623288300000|2021-06-10 01:25:00|11787.7|11781.7|11790|11784|11790.1|11784.1|11787.7|11781.7|0
1623288600000|2021-06-10 01:30:00|11789.9|11783.9|11794.2|11788.2|11794.3|11788.3|11787.9|11781.9|0
1623288900000|2021-06-10 01:35:00|11794.3|11788.3|11796.7|11790.7|11798.8|11792.8|11794.2|11788.2|0
1623289200000|2021-06-10 01:40:00|11796|11790|11794.7|11788.7|11796.8|11790.8|11794.6|11788.6|0
1623289500000|2021-06-10 01:45:00|11794.8|11788.8|11796.9|11790.9|11796.9|11790.9|11794.7|11788.7|0
1623289800000|2021-06-10 01:50:00|11796.8|11790.8|11792.6|11786.6|11796.8|11790.8|11792.6|11786.6|0
1623290100000|2021-06-10 01:55:00|11792.7|11786.7|11794.7|11788.7|11794.7|11788.7|11792.6|11786.6|0
1623290400000|2021-06-10 02:00:00|11795.4|11789.4|11796.6|11790.6|11796.8|11790.8|11794.5|11788.5|0
1623290700000|2021-06-10 02:05:00|11796.7|11790.7|11794.6|11788.6|11796.8|11790.8|11794.5|11788.5|0
1623291000000|2021-06-10 02:10:00|11794.7|11788.7|11794.6|11788.6|11796.7|11790.7|11794.5|11788.5|0
1623291300000|2021-06-10 02:15:00|11794.7|11788.7|11794.6|11788.6|11794.7|11788.7|11794.5|11788.5|0
1623291600000|2021-06-10 02:20:00|11794.7|11788.7|11794.7|11788.7|11794.7|11788.7|11794.5|11788.5|0
1623291900000|2021-06-10 02:25:00|11795.4|11789.4|11794.7|11788.7|11796.8|11790.8|11794.7|11788.7|0
1623292200000|2021-06-10 02:30:00|11795.1|11789.1|11796.7|11790.7|11798.9|11792.9|11795.1|11789.1|0
1623292500000|2021-06-10 02:35:00|11796.8|11790.8|11794.7|11788.7|11796.8|11790.8|11794.7|11788.7|0
1623292800000|2021-06-10 02:40:00|11794.8|11788.8|11792.6|11786.6|11794.8|11788.8|11792.6|11786.6|0
1623293100000|2021-06-10 02:45:00|11792.7|11786.7|11792.5|11786.5|11794.7|11788.7|11792.5|11786.5|0
1623293400000|2021-06-10 02:50:00|11792.6|11786.6|11792.6|11786.6|11792.6|11786.6|11792.5|11786.5|0
1623293700000|2021-06-10 02:55:00|11792.7|11786.7|11792.5|11786.5|11794.7|11788.7|11792.5|11786.5|0
1623294000000|2021-06-10 03:00:00|11792.6|11786.6|11794.7|11788.7|11794.7|11788.7|11792.5|11786.5|0
1623294300000|2021-06-10 03:05:00|11794.6|11788.6|11794.7|11788.7|11794.7|11788.7|11792.6|11786.6|0
1623294600000|2021-06-10 03:10:00|11793.9|11787.9|11792.7|11786.7|11793.9|11787.9|11792.6|11786.6|0
1623295200000|2021-06-10 03:20:00|11792.6|11786.6|11790.6|11784.6|11792.6|11786.6|11790.5|11784.5|0
1623295500000|2021-06-10 03:25:00|11790.5|11784.5|11792.5|11786.5|11792.6|11786.6|11790.5|11784.5|0
1623295800000|2021-06-10 03:30:00|11792.6|11786.6|11792.6|11786.6|11792.6|11786.6|11792.6|11786.6|0
1623296100000|2021-06-10 03:35:00|11792.7|11786.7|11792.7|11786.7|11792.7|11786.7|11792.6|11786.6|0
1623296400000|2021-06-10 03:40:00|11792.8|11786.8|11792.7|11786.7|11792.8|11786.8|11792.7|11786.7|0
1623296700000|2021-06-10 03:45:00|11792.8|11786.8|11793|11787|11793|11787|11792.7|11786.7|0
1623297000000|2021-06-10 03:50:00|11793.2|11787.2|11793.2|11787.2|11793.2|11787.2|11793.2|11787.2|0
1623297300000|2021-06-10 03:55:00|11793.3|11787.3|11793.3|11787.3|11795.3|11789.3|11793.3|11787.3|0
1623297600000|2021-06-10 04:00:00|11794.1|11788.1|11795.3|11789.3|11795.4|11789.4|11793.3|11787.3|0
1623298200000|2021-06-10 04:10:00|11795.4|11789.4|11795.3|11789.3|11795.4|11789.4|11795.3|11789.3|0
1623298500000|2021-06-10 04:15:00|11796.1|11790.1|11797.3|11791.3|11797.3|11791.3|11795.3|11789.3|0
1623298800000|2021-06-10 04:20:00|11797.2|11791.2|11797.2|11791.2|11797.3|11791.3|11795.2|11789.2|0
1623299100000|2021-06-10 04:25:00|11796.5|11790.5|11795.2|11789.2|11796.5|11790.5|11795.2|11789.2|0
1623299400000|2021-06-10 04:30:00|11795.1|11789.1|11795.1|11789.1|11795.1|11789.1|11795.1|11789.1|0
1623300000000|2021-06-10 04:40:00|11797.1|11791.1|11797.1|11791.1|11797.1|11791.1|11795.1|11789.1|0
1623300300000|2021-06-10 04:45:00|11797.2|11791.2|11799.2|11793.2|11799.2|11793.2|11797.2|11791.2|0
1623300600000|2021-06-10 04:50:00|11798.5|11792.5|11797.2|11791.2|11798.5|11792.5|11797.2|11791.2|0
1623300900000|2021-06-10 04:55:00|11797.1|11791.1|11795.1|11789.1|11797.1|11791.1|11795|11789|0
1623301200000|2021-06-10 05:00:00|11795|11789|11795|11789|11795.1|11789.1|11793|11787|0
1623301500000|2021-06-10 05:05:00|11795.1|11789.1|11793|11787|11795.1|11789.1|11790.9|11784.9|0
1623301800000|2021-06-10 05:10:00|11793.1|11787.1|11791|11785|11793.1|11787.1|11791|11785|0
1623302100000|2021-06-10 05:15:00|11790.9|11784.9|11790.8|11784.8|11790.9|11784.9|11790.8|11784.8|0
1623302400000|2021-06-10 05:20:00|11790.9|11784.9|11790.9|11784.9|11790.9|11784.9|11790.9|11784.9|0
1623302700000|2021-06-10 05:25:00|11790.8|11784.8|11790.9|11784.9|11790.9|11784.9|11790.8|11784.8|0
1623303000000|2021-06-10 05:30:00|11790.8|11784.8|11790.7|11784.7|11792.8|11786.8|11790.7|11784.7|0
1623303300000|2021-06-10 05:35:00|11790.8|11784.8|11790.6|11784.6|11790.8|11784.8|11790.6|11784.6|0
1623303600000|2021-06-10 05:40:00|11788.6|11782.6|11787.9|11781.9|11789.1|11783.1|11786|11780|0
1623303900000|2021-06-10 05:45:00|11788|11782|11790|11784|11790.1|11784.1|11787.9|11781.9|0
1623304200000|2021-06-10 05:50:00|11789.3|11783.3|11789.9|11783.9|11790|11784|11787.9|11781.9|0
1623304500000|2021-06-10 05:55:00|11789.1|11783.1|11792|11786|11792|11786|11787.9|11781.9|0
1623304800000|2021-06-10 06:00:00|11791.3|11785.3|11769|11767|11793.2|11787.2|11764.5|11762.5|144
1623305100000|2021-06-10 06:05:00|11768.5|11766.5|11769.5|11767.5|11773.5|11771.5|11768.5|11766.5|70
1623305400000|2021-06-10 06:10:00|11768.5|11766.5|11771.5|11769.5|11772.5|11770.5|11768|11766|46
1623305700000|2021-06-10 06:15:00|11772.5|11770.5|11776.5|11774.5|11778.5|11776.5|11772|11770|35
1623306000000|2021-06-10 06:20:00|11776|11774|11781.5|11779.5|11782|11780|11775.5|11773.5|48
1623306300000|2021-06-10 06:25:00|11782|11780|11785.5|11783.5|11787|11785|11781.5|11779.5|56
1623306600000|2021-06-10 06:30:00|11786.5|11784.5|11786.5|11784.5|11789|11787|11784.5|11782.5|47
1623306900000|2021-06-10 06:35:00|11786|11784|11786.5|11784.5|11787.5|11785.5|11783.5|11781.5|36
1623307200000|2021-06-10 06:40:00|11786|11784|11786|11784|11786.5|11784.5|11783.5|11781.5|35
1623307500000|2021-06-10 06:45:00|11786.5|11784.5|11781.5|11779.5|11786.5|11784.5|11781.5|11779.5|32
1623307800000|2021-06-10 06:50:00|11781|11779|11779.5|11777.5|11781|11779|11777|11775|41
1623308100000|2021-06-10 06:55:00|11780|11778|11794|11792|11795|11793|11780|11778|192
1623308400000|2021-06-10 07:00:00|11795.5|11793.5|11813|11811|11830|11828|11793.5|11791.5|1820
1623308700000|2021-06-10 07:05:00|11812.5|11810.5|11796.5|11794.5|11812.5|11810.5|11796.5|11794.5|515
1623309000000|2021-06-10 07:10:00|11796|11794|11795|11793|11804.5|11802.5|11783|11781|365
1623309300000|2021-06-10 07:15:00|11795.5|11793.5|11803.5|11801.5|11808.5|11806.5|11795|11793|367
1623309600000|2021-06-10 07:20:00|11803|11801|11794|11792|11803.5|11801.5|11790|11788|348
1623309900000|2021-06-10 07:25:00|11793.5|11791.5|11786.5|11784.5|11797|11795|11786.5|11784.5|300
1623310200000|2021-06-10 07:30:00|11787|11785|11796|11794|11796|11794|11786|11784|447
1623310500000|2021-06-10 07:35:00|11795.5|11793.5|11795.5|11793.5|11797.5|11795.5|11790|11788|191
1623310800000|2021-06-10 07:40:00|11794.1|11792.1|11807.6|11805.6|11808.1|11806.1|11793.1|11791.1|213
1623311100000|2021-06-10 07:45:00|11807.1|11805.1|11812.1|11810.1|11812.1|11810.1|11802.6|11800.6|356
1623311400000|2021-06-10 07:50:00|11811.6|11809.6|11814.6|11812.6|11815.6|11813.6|11811.1|11809.1|142
1623311700000|2021-06-10 07:55:00|11814.1|11812.1|11823.1|11821.1|11823.6|11821.6|11814.1|11812.1|167
1623312000000|2021-06-10 08:00:00|11823.6|11821.6|11819.6|11817.6|11827.1|11825.1|11818.6|11816.6|323
1623312300000|2021-06-10 08:05:00|11819.1|11817.1|11816.1|11814.1|11819.1|11817.1|11815.6|11813.6|161
1623312600000|2021-06-10 08:10:00|11816.6|11814.6|11811.1|11809.1|11817.6|11815.6|11805.6|11803.6|349
1623312900000|2021-06-10 08:15:00|11810.6|11808.6|11805.6|11803.6|11814.1|11812.1|11804.6|11802.6|184
1623313200000|2021-06-10 08:20:00|11805.1|11803.1|11798.6|11796.6|11806.6|11804.6|11795.1|11793.1|281
1623313500000|2021-06-10 08:25:00|11798.1|11796.1|11798.1|11796.1|11800.6|11798.6|11795.6|11793.6|183
1623313800000|2021-06-10 08:30:00|11797.6|11795.6|11803.6|11801.6|11803.6|11801.6|11796.6|11794.6|212
1623314100000|2021-06-10 08:35:00|11803.1|11801.1|11795.6|11793.6|11809.6|11807.6|11794.1|11792.1|196
1623314400000|2021-06-10 08:40:00|11795.1|11793.1|11789.6|11787.6|11800.6|11798.6|11789.6|11787.6|211
1623314700000|2021-06-10 08:45:00|11789.1|11787.1|11788.1|11786.1|11793.6|11791.6|11787.1|11785.1|218
1623315000000|2021-06-10 08:50:00|11787.6|11785.6|11791.1|11789.1|11796.1|11794.1|11786.1|11784.1|342
1623315300000|2021-06-10 08:55:00|11791.6|11789.6|11793.1|11791.1|11797.1|11795.1|11790.6|11788.6|172
1623315600000|2021-06-10 09:00:00|11793.6|11791.6|11789.1|11787.1|11795.6|11793.6|11788.6|11786.6|265
1623315900000|2021-06-10 09:05:00|11788.6|11786.6|11790.6|11788.6|11791.6|11789.6|11785.6|11783.6|204
1623316200000|2021-06-10 09:10:00|11789.6|11787.6|11788.6|11786.6|11792.6|11790.6|11788.6|11786.6|164
1623316500000|2021-06-10 09:15:00|11789.1|11787.1|11787.1|11785.1|11789.6|11787.6|11784.6|11782.6|168
1623316800000|2021-06-10 09:20:00|11786.6|11784.6|11779.6|11777.6|11787.6|11785.6|11779.6|11777.6|299
1623317100000|2021-06-10 09:25:00|11780.1|11778.1|11786.6|11784.6|11790.6|11788.6|11779.6|11777.6|229
1623317400000|2021-06-10 09:30:00|11786.1|11784.1|11797.6|11795.6|11798.6|11796.6|11782.6|11780.6|160
1623317700000|2021-06-10 09:35:00|11797.1|11795.1|11791.6|11789.6|11798.1|11796.1|11787.1|11785.1|113
1623318000000|2021-06-10 09:40:00|11792.1|11790.1|11795.1|11793.1|11798.6|11796.6|11792.1|11790.1|59
1623318300000|2021-06-10 09:45:00|11794.6|11792.6|11785.6|11783.6|11795.6|11793.6|11785.6|11783.6|113
1623318600000|2021-06-10 09:50:00|11786.1|11784.1|11786.6|11784.6|11789.6|11787.6|11782.6|11780.6|463
1623318900000|2021-06-10 09:55:00|11787.1|11785.1|11790.1|11788.1|11791.6|11789.6|11786.6|11784.6|70
1623319200000|2021-06-10 10:00:00|11789.6|11787.6|11795.1|11793.1|11797.6|11795.6|11788.1|11786.1|104
1623319500000|2021-06-10 10:05:00|11794.6|11792.6|11795.6|11793.6|11796.6|11794.6|11790.6|11788.6|83
1623319800000|2021-06-10 10:10:00|11793.6|11791.6|11794.6|11792.6|11797.6|11795.6|11793.1|11791.1|72
1623320100000|2021-06-10 10:15:00|11794.1|11792.1|11791.1|11789.1|11795.6|11793.6|11790.1|11788.1|60
1623320400000|2021-06-10 10:20:00|11791.6|11789.6|11793.6|11791.6|11795.1|11793.1|11791.6|11789.6|68
1623320700000|2021-06-10 10:25:00|11793.1|11791.1|11793.1|11791.1|11796.6|11794.6|11792.6|11790.6|155
1623321000000|2021-06-10 10:30:00|11792.6|11790.6|11799.1|11797.1|11799.1|11797.1|11792.6|11790.6|317
1623321300000|2021-06-10 10:35:00|11799.6|11797.6|11796.6|11794.6|11800.1|11798.1|11796.1|11794.1|78
1623321600000|2021-06-10 10:40:00|11797.6|11795.6|11791.6|11789.6|11798.6|11796.6|11790.1|11788.1|82
1623321900000|2021-06-10 10:45:00|11791.1|11789.1|11788.1|11786.1|11791.6|11789.6|11785.6|11783.6|81
1623322200000|2021-06-10 10:50:00|11788.6|11786.6|11787.6|11785.6|11790.6|11788.6|11787.6|11785.6|71
1623322500000|2021-06-10 10:55:00|11787.1|11785.1|11786.1|11784.1|11788.6|11786.6|11785.6|11783.6|45
1623322800000|2021-06-10 11:00:00|11785.6|11783.6|11788.6|11786.6|11789.6|11787.6|11785.1|11783.1|108
1623323100000|2021-06-10 11:05:00|11787.6|11785.6|11792.1|11790.1|11797.6|11795.6|11786.1|11784.1|553
1623323400000|2021-06-10 11:10:00|11792.6|11790.6|11792.1|11790.1|11793.6|11791.6|11788.6|11786.6|153
1623323700000|2021-06-10 11:15:00|11791.6|11789.6|11790.6|11788.6|11792.6|11790.6|11788.1|11786.1|90
1623324000000|2021-06-10 11:20:00|11790.1|11788.1|11784.6|11782.6|11790.6|11788.6|11784.1|11782.1|68
1623324300000|2021-06-10 11:25:00|11784.1|11782.1|11782.1|11780.1|11785.6|11783.6|11779.6|11777.6|188
1623324600000|2021-06-10 11:30:00|11781.6|11779.6|11777.1|11775.1|11786.1|11784.1|11775.6|11773.6|193
1623324900000|2021-06-10 11:35:00|11776.6|11774.6|11776.6|11774.6|11778.6|11776.6|11771.6|11769.6|266
1623325200000|2021-06-10 11:40:00|11777.3|11775.3|11786.8|11784.8|11786.8|11784.8|11776.3|11774.3|161
1623325500000|2021-06-10 11:45:00|11786.3|11784.3|11793.3|11791.3|11807.8|11805.8|11783.3|11781.3|454
1623325800000|2021-06-10 11:50:00|11793.8|11791.8|11786.3|11784.3|11794.3|11792.3|11782.8|11780.8|134
1623326100000|2021-06-10 11:55:00|11786.8|11784.8|11786.3|11784.3|11788.8|11786.8|11784.8|11782.8|111
1623326400000|2021-06-10 12:00:00|11786.8|11784.8|11791.8|11789.8|11792.3|11790.3|11785.8|11783.8|115
1623326700000|2021-06-10 12:05:00|11792.3|11790.3|11787.3|11785.3|11792.8|11790.8|11786.3|11784.3|74
1623327000000|2021-06-10 12:10:00|11786.3|11784.3|11792.8|11790.8|11793.3|11791.3|11785.8|11783.8|94
1623327300000|2021-06-10 12:15:00|11793.3|11791.3|11797.3|11795.3|11797.3|11795.3|11792.8|11790.8|89
1623327600000|2021-06-10 12:20:00|11796.8|11794.8|11798.8|11796.8|11800.3|11798.3|11795.3|11793.3|137
1623327900000|2021-06-10 12:25:00|11798.3|11796.3|11795.8|11793.8|11798.3|11796.3|11792.8|11790.8|121
1623328200000|2021-06-10 12:30:00|11796.3|11794.3|11790.8|11788.8|11796.3|11794.3|11774.8|11772.8|571
1623328500000|2021-06-10 12:35:00|11791.3|11789.3|11791.3|11789.3|11794.8|11792.8|11784.8|11782.8|141
1623328800000|2021-06-10 12:40:00|11791.8|11789.8|11787.8|11785.8|11798.3|11796.3|11787.3|11785.3|228
1623329100000|2021-06-10 12:45:00|11787.3|11785.3|11794.8|11792.8|11796.8|11794.8|11785.3|11783.3|154
1623329400000|2021-06-10 12:50:00|11795.3|11793.3|11788.8|11786.8|11796.8|11794.8|11787.3|11785.3|400
1623329700000|2021-06-10 12:55:00|11789.3|11787.3|11799.3|11797.3|11801.3|11799.3|11788.3|11786.3|1219
1623330000000|2021-06-10 13:00:00|11799.8|11797.8|11794.8|11792.8|11800.8|11798.8|11794.3|11792.3|133
1623330300000|2021-06-10 13:05:00|11795.3|11793.3|11800.3|11798.3|11800.8|11798.8|11792.3|11790.3|204
1623330600000|2021-06-10 13:10:00|11800.8|11798.8|11811.3|11809.3|11812.3|11810.3|11800.3|11798.3|288
1623330900000|2021-06-10 13:15:00|11810.8|11808.8|11818.3|11816.3|11818.3|11816.3|11805.8|11803.8|350
1623331200000|2021-06-10 13:20:00|11817.8|11815.8|11819.3|11817.3|11820.3|11818.3|11816.3|11814.3|262
1623331500000|2021-06-10 13:25:00|11818.8|11816.8|11828.8|11826.8|11829.3|11827.3|11815.8|11813.8|225
1623331800000|2021-06-10 13:30:00|11828.3|11826.3|11830.3|11828.3|11833.8|11831.8|11817.3|11815.3|526
1623332100000|2021-06-10 13:35:00|11829.8|11827.8|11826.8|11824.8|11837.3|11835.3|11823.8|11821.8|328
1623332400000|2021-06-10 13:40:00|11827.3|11825.3|11818.3|11816.3|11828.8|11826.8|11817.8|11815.8|432
1623332700000|2021-06-10 13:45:00|11817.8|11815.8|11812.3|11810.3|11820.8|11818.8|11811.3|11809.3|441
1623333000000|2021-06-10 13:50:00|11811.8|11809.8|11809.8|11807.8|11814.3|11812.3|11806.3|11804.3|230
1623333300000|2021-06-10 13:55:00|11810.3|11808.3|11808.8|11806.8|11812.3|11810.3|11807.3|11805.3|223
1623333600000|2021-06-10 14:00:00|11809.3|11807.3|11813.3|11811.3|11814.3|11812.3|11807.3|11805.3|205
1623333900000|2021-06-10 14:05:00|11813.8|11811.8|11810.3|11808.3|11813.8|11811.8|11808.3|11806.3|250
1623334200000|2021-06-10 14:10:00|11810.8|11808.8|11807.8|11805.8|11812.3|11810.3|11799.8|11797.8|242
1623334500000|2021-06-10 14:15:00|11808.3|11806.3|11806.8|11804.8|11809.8|11807.8|11804.3|11802.3|210
1623334800000|2021-06-10 14:20:00|11807.3|11805.3|11807.3|11805.3|11807.3|11805.3|11799.3|11797.3|266
1623335100000|2021-06-10 14:25:00|11806.8|11804.8|11804.3|11802.3|11809.3|11807.3|11801.8|11799.8|203
1623335400000|2021-06-10 14:30:00|11804.8|11802.8|11805.3|11803.3|11809.3|11807.3|11803.3|11801.3|285
1623335700000|2021-06-10 14:35:00|11805.8|11803.8|11808.8|11806.8|11809.3|11807.3|11802.3|11800.3|224
1623336000000|2021-06-10 14:40:00|11808.3|11806.3|11807.8|11805.8|11811.3|11809.3|11805.8|11803.8|261
1623336300000|2021-06-10 14:45:00|11808.3|11806.3|11801.3|11799.3|11808.3|11806.3|11798.8|11796.8|331
1623336600000|2021-06-10 14:50:00|11800.8|11798.8|11801.3|11799.3|11807.3|11805.3|11798.3|11796.3|255
1623336900000|2021-06-10 14:55:00|11800.8|11798.8|11811.3|11809.3|11812.8|11810.8|11798.8|11796.8|231
1623337200000|2021-06-10 15:00:00|11810.8|11808.8|11808.3|11806.3|11812.8|11810.8|11808.3|11806.3|187
1623337500000|2021-06-10 15:05:00|11809.3|11807.3|11812.3|11810.3|11814.3|11812.3|11808.3|11806.3|220
1623337800000|2021-06-10 15:10:00|11812.8|11810.8|11816.3|11814.3|11818.3|11816.3|11808.3|11806.3|299
1623338100000|2021-06-10 15:15:00|11816.8|11814.8|11825.8|11823.8|11825.8|11823.8|11816.3|11814.3|1186
1623338400000|2021-06-10 15:20:00|11825.3|11823.3|11823.3|11821.3|11827.3|11825.3|11820.3|11818.3|584
1623338700000|2021-06-10 15:25:00|11822.8|11820.8|11813.3|11811.3|11822.8|11820.8|11809.3|11807.3|2611
1623339000000|2021-06-10 15:30:00|11812.3|11810.3|11812.3|11810.3|11815.3|11813.3|11810.3|11808.3|897
1623339300000|2021-06-10 15:35:00|11811.8|11809.8|11812.3|11810.3|11815.8|11813.8|11811.3|11809.3|169
1623339600000|2021-06-10 15:40:00|11812.8|11810.8|11809.3|11807.3|11813.3|11811.3|11801.8|11799.8|807
1623339900000|2021-06-10 15:45:00|11809.8|11807.8|11812.3|11810.3|11813.8|11811.8|11808.3|11806.3|121
1623340200000|2021-06-10 15:50:00|11811.8|11809.8|11808.3|11806.3|11812.3|11810.3|11807.8|11805.8|87
1623340500000|2021-06-10 15:55:00|11808.8|11806.8|11808.3|11806.3|11810.3|11808.3|11805.8|11803.8|44
1623340800000|2021-06-10 16:00:00|11808.8|11806.8|11807.8|11805.8|11811.3|11809.3|11806.8|11804.8|47
1623341100000|2021-06-10 16:05:00|11808.3|11806.3|11805.3|11803.3|11810.8|11808.8|11802.3|11800.3|151
1623341400000|2021-06-10 16:10:00|11805.8|11803.8|11805.3|11803.3|11807.3|11805.3|11803.3|11801.3|31
1623341700000|2021-06-10 16:15:00|11804.8|11802.8|11807.3|11805.3|11808.3|11806.3|11804.8|11802.8|21
1623342000000|2021-06-10 16:20:00|11807.8|11805.8|11804.8|11802.8|11809.3|11807.3|11804.3|11802.3|30
1623342300000|2021-06-10 16:25:00|11805.3|11803.3|11808.3|11806.3|11808.3|11806.3|11805.3|11803.3|26
1623342600000|2021-06-10 16:30:00|11809.3|11807.3|11811.3|11809.3|11812.3|11810.3|11807.3|11805.3|26
1623342900000|2021-06-10 16:35:00|11810.8|11808.8|11811.8|11809.8|11813.8|11811.8|11810.3|11808.3|11
1623343200000|2021-06-10 16:40:00|11812.3|11810.3|11813.8|11811.8|11813.8|11811.8|11811.3|11809.3|11
1623343500000|2021-06-10 16:45:00|11813.3|11811.3|11817.3|11815.3|11817.3|11815.3|11813.3|11811.3|28
1623343800000|2021-06-10 16:50:00|11816.8|11814.8|11817.3|11815.3|11817.3|11815.3|11816.3|11814.3|12
1623344100000|2021-06-10 16:55:00|11816.8|11814.8|11817.8|11815.8|11818.3|11816.3|11816.3|11814.3|12
1623344400000|2021-06-10 17:00:00|11818.3|11816.3|11813.3|11811.3|11818.3|11816.3|11812.3|11810.3|78
1623344700000|2021-06-10 17:05:00|11812.3|11810.3|11812.3|11810.3|11812.3|11810.3|11812.3|11810.3|38
1623345000000|2021-06-10 17:10:00|11812.8|11810.8|11811.3|11809.3|11813.3|11811.3|11811.3|11809.3|5
1623345300000|2021-06-10 17:15:00|11812.3|11810.3|11812.3|11810.3|11813.3|11811.3|11811.3|11809.3|9
1623345600000|2021-06-10 17:20:00|11811.8|11809.8|11811.3|11809.3|11812.3|11810.3|11809.8|11807.8|47
1623345900000|2021-06-10 17:25:00|11812.3|11810.3|11810.8|11808.8|11812.3|11810.3|11809.3|11807.3|24
1623346200000|2021-06-10 17:30:00|11811.3|11809.3|11810.3|11808.3|11811.8|11809.8|11808.3|11806.3|17
1623346500000|2021-06-10 17:35:00|11809.8|11807.8|11812.3|11810.3|11812.8|11810.8|11809.3|11807.3|11
1623346800000|2021-06-10 17:40:00|11813.3|11811.3|11813.3|11811.3|11813.3|11811.3|11811.8|11809.8|6
1623347100000|2021-06-10 17:45:00|11814.3|11812.3|11814.8|11812.8|11815.3|11813.3|11813.8|11811.8|20
1623347400000|2021-06-10 17:50:00|11815.3|11813.3|11817.3|11815.3|11817.3|11815.3|11813.8|11811.8|19
1623347700000|2021-06-10 17:55:00|11817.8|11815.8|11819.3|11817.3|11819.3|11817.3|11817.3|11815.3|25
1623348000000|2021-06-10 18:00:00|11818.8|11816.8|11820.3|11818.3|11820.3|11818.3|11818.8|11816.8|9
1623348300000|2021-06-10 18:05:00|11819.8|11817.8|11819.8|11817.8|11820.8|11818.8|11819.8|11817.8|9
1623348600000|2021-06-10 18:10:00|11819.3|11817.3|11819.3|11817.3|11820.3|11818.3|11818.3|11816.3|6
1623348900000|2021-06-10 18:15:00|11818.8|11816.8|11816.3|11814.3|11819.3|11817.3|11815.8|11813.8|23
1623349200000|2021-06-10 18:20:00|11816.8|11814.8|11816.3|11814.3|11817.3|11815.3|11815.3|11813.3|11
1623349500000|2021-06-10 18:25:00|11816.8|11814.8|11816.3|11814.3|11817.3|11815.3|11816.3|11814.3|13
1623349800000|2021-06-10 18:30:00|11816.8|11814.8|11818.8|11816.8|11818.8|11816.8|11816.3|11814.3|13
1623350100000|2021-06-10 18:35:00|11818.3|11816.3|11817.8|11815.8|11818.8|11816.8|11817.3|11815.3|6
1623350400000|2021-06-10 18:40:00|11818.3|11816.3|11818.8|11816.8|11819.8|11817.8|11818.3|11816.3|6
1623350700000|2021-06-10 18:45:00|11818.3|11816.3|11819.3|11817.3|11819.3|11817.3|11817.3|11815.3|6
1623351000000|2021-06-10 18:50:00|11819.8|11817.8|11820.8|11818.8|11821.3|11819.3|11819.8|11817.8|10
1623351300000|2021-06-10 18:55:00|11820.3|11818.3|11820.3|11818.3|11821.3|11819.3|11820.3|11818.3|4
1623351600000|2021-06-10 19:00:00|11819.8|11817.8|11815.8|11813.8|11820.3|11818.3|11815.3|11813.3|17
1623351900000|2021-06-10 19:05:00|11816.3|11814.3|11817.8|11815.8|11818.3|11816.3|11814.3|11812.3|15
1623352200000|2021-06-10 19:10:00|11818.3|11816.3|11814.3|11812.3|11818.3|11816.3|11813.8|11811.8|23
1623352500000|2021-06-10 19:15:00|11814.8|11812.8|11815.3|11813.3|11815.8|11813.8|11813.8|11811.8|8
1623352800000|2021-06-10 19:20:00|11814.8|11812.8|11813.8|11811.8|11815.8|11813.8|11813.3|11811.3|14
1623353100000|2021-06-10 19:25:00|11814.3|11812.3|11812.3|11810.3|11815.3|11813.3|11810.3|11808.3|30
1623353400000|2021-06-10 19:30:00|11812.8|11810.8|11813.3|11811.3|11814.3|11812.3|11811.8|11809.8|5
1623353700000|2021-06-10 19:35:00|11813.8|11811.8|11813.8|11811.8|11815.3|11813.3|11813.3|11811.3|5
1623354000000|2021-06-10 19:40:00|11814.3|11812.3|11814.8|11812.8|11815.8|11813.8|11813.3|11811.3|7
1623354300000|2021-06-10 19:45:00|11815.3|11813.3|11811.8|11809.8|11815.8|11813.8|11810.3|11808.3|55
1623354600000|2021-06-10 19:50:00|11812.3|11810.3|11810.3|11808.3|11816.8|11814.8|11809.8|11807.8|23
1623354900000|2021-06-10 19:55:00|11810.8|11808.8|11817.2|11811.2|11818.3|11816.3|11809.8|11807.8|114
1623355200000|2021-06-10 20:00:00|11817.3|11811.3|11818.8|11812.8|11820.8|11814.8|11816.9|11810.9|0
1623355500000|2021-06-10 20:05:00|11819.4|11813.4|11818.3|11812.3|11819.4|11813.4|11817.4|11811.4|0
1623355800000|2021-06-10 20:10:00|11818.1|11812.1|11814.5|11808.5|11818.3|11812.3|11813.3|11807.3|0
1623356100000|2021-06-10 20:15:00|11814.6|11808.6|11814.5|11808.5|11815.5|11809.5|11813.9|11807.9|0
1623356400000|2021-06-10 20:20:00|11814.6|11808.6|11814.5|11808.5|11814.6|11808.6|11813.7|11807.7|0
1623356700000|2021-06-10 20:25:00|11814.6|11808.6|11814.5|11808.5|11815.6|11809.6|11814.3|11808.3|0
1623357000000|2021-06-10 20:30:00|11814.4|11808.4|11817|11811|11817.5|11811.5|11814|11808|0
1623357300000|2021-06-10 20:35:00|11817.1|11811.1|11817.9|11811.9|11818.4|11812.4|11817|11811|0
1623357600000|2021-06-10 20:40:00|11818|11812|11817.9|11811.9|11818.4|11812.4|11817.5|11811.5|0
1623357900000|2021-06-10 20:45:00|11817.5|11811.5|11818.4|11812.4|11818.4|11812.4|11817.5|11811.5|0
1623358200000|2021-06-10 20:50:00|11818.3|11812.3|11817.9|11811.9|11818.4|11812.4|11817.9|11811.9|0
1623358500000|2021-06-10 20:55:00|11817.5|11811.5|11817.9|11811.9|11818.4|11812.4|11817|11811|0
1623358800000|2021-06-10 21:00:00|11817.8|11811.8|11817.4|11811.4|11817.8|11811.8|11817.4|11811.4|0
1623359100000|2021-06-10 21:05:00|11817.6|11811.6|11817|11811|11817.6|11811.6|11817|11811|0
1623359400000|2021-06-10 21:10:00|11817.2|11811.2|11817.2|11811.2|11817.6|11811.6|11816.6|11810.6|0
1623359700000|2021-06-10 21:15:00|11817.4|11811.4|11818.2|11812.2|11818.2|11812.2|11817.4|11811.4|0
1623361500000|2021-06-10 21:45:00|11818|11812|11818|11812|11818|11812|11818|11812|0
1623361800000|2021-06-10 21:50:00|11818.2|11812.2|11818.3|11812.3|11818.5|11812.5|11818.2|11812.2|0
1623362100000|2021-06-10 21:55:00|11818.5|11812.5|11818.5|11812.5|11818.5|11812.5|11818.3|11812.3|0
1623362400000|2021-06-10 22:00:00|11818.9|11812.9|11818.2|11812.2|11819.1|11813.1|11817.2|11811.2|0
1623362700000|2021-06-10 22:05:00|11818.8|11812.8|11819.3|11813.3|11819.3|11813.3|11818.2|11812.2|0
1623363000000|2021-06-10 22:10:00|11819.1|11813.1|11817.6|11811.6|11819.1|11813.1|11817.6|11811.6|0
1623363300000|2021-06-10 22:15:00|11817.8|11811.8|11816.4|11810.4|11817.8|11811.8|11816.4|11810.4|0
1623363600000|2021-06-10 22:20:00|11816.5|11810.5|11818.3|11812.3|11818.3|11812.3|11816.5|11810.5|0
1623363900000|2021-06-10 22:25:00|11818.2|11812.2|11817.8|11811.8|11818.2|11812.2|11816.9|11810.9|0
1623364200000|2021-06-10 22:30:00|11817.9|11811.9|11817.4|11811.4|11818.3|11812.3|11816.9|11810.9|0
1623364500000|2021-06-10 22:35:00|11817.3|11811.3|11817.4|11811.4|11817.8|11811.8|11816.9|11810.9|0
1623364800000|2021-06-10 22:40:00|11817.3|11811.3|11816.4|11810.4|11817.3|11811.3|11816.2|11810.2|0
1623365100000|2021-06-10 22:45:00|11816.2|11810.2|11816.5|11810.5|11817.1|11811.1|11816|11810|0
1623365400000|2021-06-10 22:50:00|11816.3|11810.3|11816.8|11810.8|11816.8|11810.8|11816.3|11810.3|0
1623365700000|2021-06-10 22:55:00|11816.7|11810.7|11816.3|11810.3|11816.7|11810.7|11816.3|11810.3|0
1623366000000|2021-06-10 23:00:00|11816.4|11810.4|11816.3|11810.3|11816.8|11810.8|11815.8|11809.8|0
1623366300000|2021-06-10 23:05:00|11816.5|11810.5|11816.8|11810.8|11816.8|11810.8|11816.3|11810.3|0
1623366600000|2021-06-10 23:10:00|11816.7|11810.7|11814.7|11808.7|11816.8|11810.8|11814.7|11808.7|0
1623366900000|2021-06-10 23:15:00|11814.8|11808.8|11816.3|11810.3|11816.3|11810.3|11814.8|11808.8|0
1623367200000|2021-06-10 23:20:00|11816.1|11810.1|11814.7|11808.7|11816.1|11810.1|11814.3|11808.3|0
1623367500000|2021-06-10 23:25:00|11814.8|11808.8|11817.2|11811.2|11817.2|11811.2|11814.8|11808.8|0
1623367800000|2021-06-10 23:30:00|11817|11811|11817.7|11811.7|11817.7|11811.7|11816.8|11810.8|0
1623368100000|2021-06-10 23:35:00|11817.5|11811.5|11817.2|11811.2|11817.7|11811.7|11816.8|11810.8|0
1623368400000|2021-06-10 23:40:00|11817|11811|11815.4|11809.4|11817|11811|11814.7|11808.7|0
1623368700000|2021-06-10 23:45:00|11815.5|11809.5|11816.8|11810.8|11817.7|11811.7|11815.4|11809.4|0
1623369000000|2021-06-10 23:50:00|11816.7|11810.7|11814.3|11808.3|11817.2|11811.2|11813.3|11807.3|0
1623369300000|2021-06-10 23:55:00|11814.2|11808.2|11814.7|11808.7|11814.7|11808.7|11813.3|11807.3|0
1623369600000|2021-06-11 00:00:00|11814.8|11808.8|11814.3|11808.3|11815.7|11809.7|11812.2|11806.2|0
1623369900000|2021-06-11 00:05:00|11814.2|11808.2|11818.8|11812.8|11819.3|11813.3|11813.8|11807.8|0
1623370200000|2021-06-11 00:10:00|11818.9|11812.9|11818.8|11812.8|11819.3|11813.3|11817.7|11811.7|0
1623370500000|2021-06-11 00:15:00|11818.9|11812.9|11818.7|11812.7|11819.8|11813.8|11814.8|11808.8|0
1623370800000|2021-06-11 00:20:00|11818.6|11812.6|11814.4|11808.4|11820.7|11814.7|11814.4|11808.4|0
1623371100000|2021-06-11 00:25:00|11814.3|11808.3|11811.7|11805.7|11816.3|11810.3|11809.7|11803.7|0
1623371400000|2021-06-11 00:30:00|11809.7|11803.7|11811.5|11805.5|11814|11808|11809.6|11803.6|0
1623371700000|2021-06-11 00:35:00|11810.8|11804.8|11810|11804|11811.9|11805.9|11807.5|11801.5|0
1623372000000|2021-06-11 00:40:00|11809.9|11803.9|11814.1|11808.1|11814.1|11808.1|11809.9|11803.9|0
1623372300000|2021-06-11 00:45:00|11814.2|11808.2|11814.2|11808.2|11814.2|11808.2|11812.1|11806.1|0
1623372600000|2021-06-11 00:50:00|11814.1|11808.1|11814.2|11808.2|11814.2|11808.2|11814.1|11808.1|0
1623372900000|2021-06-11 00:55:00|11814.3|11808.3|11818.6|11812.6|11818.6|11812.6|11814.2|11808.2|0
1623373200000|2021-06-11 01:00:00|11818.7|11812.7|11818.6|11812.6|11820.7|11814.7|11818.4|11812.4|0
1623373500000|2021-06-11 01:05:00|11817.9|11811.9|11818.7|11812.7|11818.7|11812.7|11816.5|11810.5|0
1623373800000|2021-06-11 01:10:00|11818.6|11812.6|11818.7|11812.7|11818.8|11812.8|11818.6|11812.6|0
1623374100000|2021-06-11 01:15:00|11818.6|11812.6|11822.8|11816.8|11822.8|11816.8|11818.6|11812.6|0
1623374400000|2021-06-11 01:20:00|11822.1|11816.1|11820.6|11814.6|11822.8|11816.8|11818.6|11812.6|0
1623374700000|2021-06-11 01:25:00|11820.7|11814.7|11820.8|11814.8|11822.8|11816.8|11820.6|11814.6|0
1623375000000|2021-06-11 01:30:00|11820.9|11814.9|11820.7|11814.7|11822.8|11816.8|11818.5|11812.5|0
1623375300000|2021-06-11 01:35:00|11820.8|11814.8|11822.8|11816.8|11822.9|11816.9|11820.7|11814.7|0
1623375600000|2021-06-11 01:40:00|11822.9|11816.9|11820.9|11814.9|11823|11817|11820.9|11814.9|0
1623375900000|2021-06-11 01:45:00|11821.6|11815.6|11820.9|11814.9|11823|11817|11820.9|11814.9|0
1623376200000|2021-06-11 01:50:00|11821|11815|11821|11815|11821|11815|11821|11815|0
1623376500000|2021-06-11 01:55:00|11820.9|11814.9|11820.9|11814.9|11821|11815|11820.8|11814.8|0
1623376800000|2021-06-11 02:00:00|11820.7|11814.7|11816.5|11810.5|11820.7|11814.7|11816.5|11810.5|0
1623377100000|2021-06-11 02:05:00|11816.4|11810.4|11812.1|11806.1|11816.4|11810.4|11812.1|11806.1|0
1623377400000|2021-06-11 02:10:00|11812.2|11806.2|11814.2|11808.2|11814.4|11808.4|11812.2|11806.2|0
1623377700000|2021-06-11 02:15:00|11814.3|11808.3|11816.5|11810.5|11816.5|11810.5|11814.2|11808.2|0
1623378000000|2021-06-11 02:20:00|11816.4|11810.4|11816.5|11810.5|11816.5|11810.5|11816.4|11810.4|0
1623378300000|2021-06-11 02:25:00|11817.2|11811.2|11816.4|11810.4|11818.5|11812.5|11816.4|11810.4|0
1623378600000|2021-06-11 02:30:00|11816.5|11810.5|11816.5|11810.5|11816.5|11810.5|11814.4|11808.4|0
1623378900000|2021-06-11 02:35:00|11815.7|11809.7|11814.5|11808.5|11816.5|11810.5|11814.5|11808.5|0
1623379200000|2021-06-11 02:40:00|11815.2|11809.2|11814.5|11808.5|11816.5|11810.5|11814.5|11808.5|0
1623379500000|2021-06-11 02:45:00|11815.2|11809.2|11816.5|11810.5|11816.5|11810.5|11815.2|11809.2|0
1623379800000|2021-06-11 02:50:00|11816.6|11810.6|11816.5|11810.5|11816.6|11810.6|11816.5|11810.5|0
1623380400000|2021-06-11 03:00:00|11816.6|11810.6|11818.6|11812.6|11818.6|11812.6|11816.6|11810.6|0
1623380700000|2021-06-11 03:05:00|11818.5|11812.5|11816.6|11810.6|11818.6|11812.6|11816.6|11810.6|0
1623381000000|2021-06-11 03:10:00|11816.5|11810.5|11816.6|11810.6|11816.6|11810.6|11816.5|11810.5|0
1623381300000|2021-06-11 03:15:00|11816.5|11810.5|11816.6|11810.6|11816.6|11810.6|11816.5|11810.5|0
1623381600000|2021-06-11 03:20:00|11816.7|11810.7|11818.7|11812.7|11818.7|11812.7|11816.7|11810.7|0
1623382200000|2021-06-11 03:30:00|11818.8|11812.8|11818.8|11812.8|11818.8|11812.8|11818.7|11812.7|0
1623382500000|2021-06-11 03:35:00|11818.7|11812.7|11818.8|11812.8|11818.8|11812.8|11818.7|11812.7|0
1623382800000|2021-06-11 03:40:00|11818.9|11812.9|11818.9|11812.9|11818.9|11812.9|11818.8|11812.8|0
1623383100000|2021-06-11 03:45:00|11819.6|11813.6|11821|11815|11821|11815|11819.6|11813.6|0
1623383700000|2021-06-11 03:55:00|11820.9|11814.9|11821|11815|11821|11815|11820.9|11814.9|0
1623384000000|2021-06-11 04:00:00|11820.2|11814.2|11819|11813|11820.2|11814.2|11819|11813|0
1623384300000|2021-06-11 04:05:00|11819.7|11813.7|11821|11815|11821|11815|11819.7|11813.7|0
1623384600000|2021-06-11 04:10:00|11820.2|11814.2|11818.9|11812.9|11820.2|11814.2|11818.9|11812.9|0
1623384900000|2021-06-11 04:15:00|11819|11813|11821|11815|11821|11815|11818.9|11812.9|0
1623385500000|2021-06-11 04:25:00|11820.6|11814.6|11821|11815|11821|11815|11819|11813|0
1623385800000|2021-06-11 04:30:00|11821.1|11815.1|11821|11815|11821.1|11815.1|11821|11815|0
1623386100000|2021-06-11 04:35:00|11821.1|11815.1|11821.1|11815.1|11821.1|11815.1|11821|11815|0
1623387000000|2021-06-11 04:50:00|11821|11815|11818.9|11812.9|11821|11815|11818.9|11812.9|0
1623387300000|2021-06-11 04:55:00|11819|11813|11821|11815|11821|11815|11819|11813|0
1623387600000|2021-06-11 05:00:00|11820.8|11814.8|11821|11815|11821|11815|11818.8|11812.8|0
1623387900000|2021-06-11 05:05:00|11820.9|11814.9|11820.8|11814.8|11820.9|11814.9|11820.8|11814.8|0
1623388200000|2021-06-11 05:10:00|11820.9|11814.9|11820.8|11814.8|11820.9|11814.9|11820.8|11814.8|0
1623388500000|2021-06-11 05:15:00|11820.7|11814.7|11818.8|11812.8|11820.8|11814.8|11818.7|11812.7|0
1623388800000|2021-06-11 05:20:00|11818.9|11812.9|11818.9|11812.9|11819|11813|11818.9|11812.9|0
1623389100000|2021-06-11 05:25:00|11818.8|11812.8|11818.8|11812.8|11818.8|11812.8|11818.8|11812.8|0
1623389700000|2021-06-11 05:35:00|11818.9|11812.9|11821|11815|11821|11815|11818.8|11812.8|0
1623390900000|2021-06-11 05:55:00|11821.7|11815.7|11821|11815|11823|11817|11821|11815|0
1623391200000|2021-06-11 06:00:00|11822.8|11820.8|11813.3|11811.3|11826.3|11824.3|11810.3|11808.3|54
1623391500000|2021-06-11 06:05:00|11813.8|11811.8|11814.3|11812.3|11814.8|11812.8|11812.8|11810.8|25
1623391800000|2021-06-11 06:10:00|11813.8|11811.8|11806.8|11804.8|11813.8|11811.8|11804.3|11802.3|39
1623392100000|2021-06-11 06:15:00|11806.3|11804.3|11806.8|11804.8|11809.3|11807.3|11805.8|11803.8|13
1623392400000|2021-06-11 06:20:00|11805.8|11803.8|11802.8|11800.8|11805.8|11803.8|11800.8|11798.8|46
1623392700000|2021-06-11 06:25:00|11803.3|11801.3|11807.3|11805.3|11810.3|11808.3|11803.3|11801.3|42
1623393000000|2021-06-11 06:30:00|11807.8|11805.8|11808.8|11806.8|11810.8|11808.8|11806.8|11804.8|22
1623393300000|2021-06-11 06:35:00|11809.3|11807.3|11811.8|11809.8|11812.3|11810.3|11808.8|11806.8|17
1623393600000|2021-06-11 06:40:00|11812.3|11810.3|11810.3|11808.3|11812.3|11810.3|11808.8|11806.8|8
1623393900000|2021-06-11 06:45:00|11809.8|11807.8|11810.3|11808.3|11811.3|11809.3|11809.8|11807.8|4
1623394200000|2021-06-11 06:50:00|11810.8|11808.8|11806.8|11804.8|11810.8|11808.8|11806.8|11804.8|6
1623394500000|2021-06-11 06:55:00|11806.3|11804.3|11804.3|11802.3|11811.8|11809.8|11799.3|11797.3|369
1623394800000|2021-06-11 07:00:00|11805.8|11803.8|11797.8|11795.8|11811.3|11809.3|11791.3|11789.3|1152
1623395100000|2021-06-11 07:05:00|11797.3|11795.3|11791.8|11789.8|11797.3|11795.3|11785.3|11783.3|476
1623395400000|2021-06-11 07:10:00|11792.3|11790.3|11793.3|11791.3|11799.3|11797.3|11788.8|11786.8|380
1623395700000|2021-06-11 07:15:00|11792.8|11790.8|11803.3|11801.3|11808.3|11806.3|11792.8|11790.8|195
1623396000000|2021-06-11 07:20:00|11803.8|11801.8|11798.8|11796.8|11807.8|11805.8|11798.8|11796.8|328
1623396300000|2021-06-11 07:25:00|11799.3|11797.3|11808.3|11806.3|11809.3|11807.3|11797.3|11795.3|170
1623396600000|2021-06-11 07:30:00|11807.8|11805.8|11808.8|11806.8|11809.8|11807.8|11805.8|11803.8|135
1623396900000|2021-06-11 07:35:00|11809.3|11807.3|11820.8|11818.8|11821.3|11819.3|11808.3|11806.3|362
1623397200000|2021-06-11 07:40:00|11820|11818|11828.5|11826.5|11830|11828|11819|11817|199
1623397500000|2021-06-11 07:45:00|11828|11826|11832|11830|11835.5|11833.5|11827|11825|228
1623397800000|2021-06-11 07:50:00|11831.5|11829.5|11822.5|11820.5|11832|11830|11821|11819|440
1623398100000|2021-06-11 07:55:00|11823|11821|11825.5|11823.5|11826.5|11824.5|11821|11819|163
1623398400000|2021-06-11 08:00:00|11825|11823|11829.5|11827.5|11829.5|11827.5|11824|11822|291
1623398700000|2021-06-11 08:05:00|11829|11827|11834|11832|11835.5|11833.5|11826.5|11824.5|464
1623399000000|2021-06-11 08:10:00|11834.5|11832.5|11836.5|11834.5|11838.5|11836.5|11830.5|11828.5|273
1623399300000|2021-06-11 08:15:00|11837|11835|11848.5|11846.5|11852|11850|11837|11835|300
1623399600000|2021-06-11 08:20:00|11848|11846|11843.5|11841.5|11850|11848|11843.5|11841.5|579
1623399900000|2021-06-11 08:25:00|11844.5|11842.5|11842.5|11840.5|11846.5|11844.5|11840.5|11838.5|293
1623400200000|2021-06-11 08:30:00|11841|11839|11836.5|11834.5|11841.5|11839.5|11834|11832|210
1623400500000|2021-06-11 08:35:00|11837|11835|11840.5|11838.5|11845.5|11843.5|11837|11835|319
1623400800000|2021-06-11 08:40:00|11839|11837|11843|11841|11843|11841|11835.5|11833.5|2052
1623401100000|2021-06-11 08:45:00|11843.5|11841.5|11841|11839|11845.5|11843.5|11839|11837|985
1623401400000|2021-06-11 08:50:00|11841.5|11839.5|11841.5|11839.5|11843.5|11841.5|11837.5|11835.5|186
1623401700000|2021-06-11 08:55:00|11842|11840|11846|11844|11848.5|11846.5|11841|11839|184
1623402000000|2021-06-11 09:00:00|11846.5|11844.5|11845|11843|11847.5|11845.5|11843.5|11841.5|179
1623402300000|2021-06-11 09:05:00|11845.5|11843.5|11844.5|11842.5|11845.5|11843.5|11842|11840|94
1623402600000|2021-06-11 09:10:00|11845|11843|11844.5|11842.5|11845.5|11843.5|11839.5|11837.5|137
1623402900000|2021-06-11 09:15:00|11845|11843|11844.5|11842.5|11846.5|11844.5|11842.5|11840.5|77
1623403200000|2021-06-11 09:20:00|11844|11842|11850.5|11848.5|11850.5|11848.5|11844|11842|119
1623403500000|2021-06-11 09:25:00|11851|11849|11850.5|11848.5|11851.5|11849.5|11847.5|11845.5|209
1623403800000|2021-06-11 09:30:00|11850|11848|11851.5|11849.5|11853.5|11851.5|11849|11847|459
1623404100000|2021-06-11 09:35:00|11852|11850|11857|11855|11857|11855|11852|11850|109
1623404400000|2021-06-11 09:40:00|11857.5|11855.5|11854.5|11852.5|11857.5|11855.5|11851|11849|131
1623404700000|2021-06-11 09:45:00|11854|11852|11847|11845|11854|11852|11847|11845|76
1623405000000|2021-06-11 09:50:00|11847.5|11845.5|11844.5|11842.5|11847.5|11845.5|11844|11842|101
1623405300000|2021-06-11 09:55:00|11844|11842|11846.5|11844.5|11850|11848|11844|11842|146
1623405600000|2021-06-11 10:00:00|11847|11845|11850|11848|11851|11849|11847|11845|61
1623405900000|2021-06-11 10:05:00|11849.5|11847.5|11853|11851|11853.5|11851.5|11848|11846|100
1623406200000|2021-06-11 10:10:00|11852.5|11850.5|11855.5|11853.5|11857.5|11855.5|11852.5|11850.5|233
1623406500000|2021-06-11 10:15:00|11856|11854|11860|11858|11861.5|11859.5|11855.5|11853.5|83
1623406800000|2021-06-11 10:20:00|11860.5|11858.5|11861.5|11859.5|11861.5|11859.5|11857.5|11855.5|5829
1623407100000|2021-06-11 10:25:00|11862|11860|11857|11855|11862|11860|11853.5|11851.5|163
1623407400000|2021-06-11 10:30:00|11857.5|11855.5|11861.5|11859.5|11862|11860|11856.5|11854.5|184
1623407700000|2021-06-11 10:35:00|11861|11859|11863.5|11861.5|11864|11862|11859.5|11857.5|159
1623408000000|2021-06-11 10:40:00|11864|11862|11865.5|11863.5|11866.5|11864.5|11863.5|11861.5|138
1623408300000|2021-06-11 10:45:00|11865|11863|11865.5|11863.5|11867.5|11865.5|11864.5|11862.5|118
1623408600000|2021-06-11 10:50:00|11865|11863|11862|11860|11866.5|11864.5|11861.5|11859.5|124
1623408900000|2021-06-11 10:55:00|11862.5|11860.5|11866|11864|11869.5|11867.5|11861.5|11859.5|197
1623409200000|2021-06-11 11:00:00|11866.5|11864.5|11867.5|11865.5|11869.5|11867.5|11865.5|11863.5|149
1623409500000|2021-06-11 11:05:00|11869|11867|11873|11871|11875|11873|11868|11866|133
1623409800000|2021-06-11 11:10:00|11872.5|11870.5|11870.5|11868.5|11873.5|11871.5|11869.5|11867.5|55
1623410100000|2021-06-11 11:15:00|11871|11869|11870.5|11868.5|11874.5|11872.5|11870.5|11868.5|80
1623410400000|2021-06-11 11:20:00|11869.5|11867.5|11864|11862|11869.5|11867.5|11864|11862|96
1623410700000|2021-06-11 11:25:00|11864.5|11862.5|11863.5|11861.5|11865.5|11863.5|11863|11861|76
1623411000000|2021-06-11 11:30:00|11863|11861|11864.5|11862.5|11866|11864|11860.5|11858.5|137
1623411300000|2021-06-11 11:35:00|11865|11863|11863.5|11861.5|11867.5|11865.5|11862.5|11860.5|43
1623411600000|2021-06-11 11:40:00|11863.2|11861.2|11873.2|11871.2|11875.2|11873.2|11863.2|11861.2|370
1623411900000|2021-06-11 11:45:00|11872.7|11870.7|11858.2|11856.2|11872.7|11870.7|11858.2|11856.2|334
1623412200000|2021-06-11 11:50:00|11857.7|11855.7|11852.2|11850.2|11858.7|11856.7|11847.2|11845.2|514
1623412500000|2021-06-11 11:55:00|11852.7|11850.7|11860.7|11858.7|11861.2|11859.2|11851.7|11849.7|125
1623412800000|2021-06-11 12:00:00|11860.2|11858.2|11864.2|11862.2|11865.7|11863.7|11859.2|11857.2|96
1623413100000|2021-06-11 12:05:00|11864.7|11862.7|11864.2|11862.2|11866.2|11864.2|11861.2|11859.2|100
1623413400000|2021-06-11 12:10:00|11865.2|11863.2|11862.7|11860.7|11866.7|11864.7|11862.2|11860.2|95
1623413700000|2021-06-11 12:15:00|11863.2|11861.2|11862.2|11860.2|11864.7|11862.7|11861.2|11859.2|58
1623414000000|2021-06-11 12:20:00|11862.7|11860.7|11859.7|11857.7|11863.2|11861.2|11858.7|11856.7|133
1623414300000|2021-06-11 12:25:00|11859.2|11857.2|11863.7|11861.7|11866.2|11864.2|11859.2|11857.2|73
1623414600000|2021-06-11 12:30:00|11864.2|11862.2|11860.2|11858.2|11865.7|11863.7|11858.2|11856.2|182
1623414900000|2021-06-11 12:35:00|11860.7|11858.7|11859.2|11857.2|11863.2|11861.2|11859.2|11857.2|127
1623415200000|2021-06-11 12:40:00|11859.7|11857.7|11854.7|11852.7|11860.2|11858.2|11852.7|11850.7|196
1623415500000|2021-06-11 12:45:00|11854.2|11852.2|11852.2|11850.2|11854.7|11852.7|11850.7|11848.7|196
1623415800000|2021-06-11 12:50:00|11851.7|11849.7|11852.2|11850.2|11853.2|11851.2|11847.2|11845.2|339
1623416100000|2021-06-11 12:55:00|11851.7|11849.7|11857.7|11855.7|11858.2|11856.2|11850.2|11848.2|128
1623416400000|2021-06-11 13:00:00|11857.2|11855.2|11863.2|11861.2|11863.2|11861.2|11854.7|11852.7|215
1623416700000|2021-06-11 13:05:00|11862.7|11860.7|11866.7|11864.7|11868.2|11866.2|11861.2|11859.2|171
1623417000000|2021-06-11 13:10:00|11867.2|11865.2|11864.2|11862.2|11867.2|11865.2|11861.2|11859.2|154
1623417300000|2021-06-11 13:15:00|11865.2|11863.2|11861.2|11859.2|11866.7|11864.7|11860.7|11858.7|163
1623417600000|2021-06-11 13:20:00|11860.7|11858.7|11858.7|11856.7|11862.7|11860.7|11856.2|11854.2|218
1623417900000|2021-06-11 13:25:00|11859.2|11857.2|11856.2|11854.2|11860.2|11858.2|11854.2|11852.2|157
1623418200000|2021-06-11 13:30:00|11855.7|11853.7|11854.2|11852.2|11857.2|11855.2|11844.2|11842.2|573
1623418500000|2021-06-11 13:35:00|11853.7|11851.7|11847.2|11845.2|11856.2|11854.2|11845.2|11843.2|189
1623418800000|2021-06-11 13:40:00|11846.7|11844.7|11854.2|11852.2|11857.7|11855.7|11846.2|11844.2|257
1623419100000|2021-06-11 13:45:00|11853.7|11851.7|11857.2|11855.2|11861.2|11859.2|11851.2|11849.2|693
1623419400000|2021-06-11 13:50:00|11856.7|11854.7|11859.2|11857.2|11865.2|11863.2|11856.7|11854.7|1118
1623419700000|2021-06-11 13:55:00|11858.2|11856.2|11855.7|11853.7|11861.7|11859.7|11852.2|11850.2|198
1623420000000|2021-06-11 14:00:00|11856.2|11854.2|11861.2|11859.2|11864.2|11862.2|11855.7|11853.7|244
1623420300000|2021-06-11 14:05:00|11860.2|11858.2|11858.2|11856.2|11862.2|11860.2|11857.2|11855.2|455
1623420600000|2021-06-11 14:10:00|11858.1|11856.1|11853.1|11851.1|11858.1|11856.1|11850.1|11848.1|274
1623420900000|2021-06-11 14:15:00|11852.1|11850.1|11855.1|11853.1|11857.1|11855.1|11850.1|11848.1|223
1623421200000|2021-06-11 14:20:00|11854.6|11852.6|11856.1|11854.1|11856.1|11854.1|11852.1|11850.1|152
1623421500000|2021-06-11 14:25:00|11855.6|11853.6|11859.1|11857.1|11859.1|11857.1|11853.1|11851.1|224
1623421800000|2021-06-11 14:30:00|11858.1|11856.1|11858.1|11856.1|11861.1|11859.1|11856.6|11854.6|272
1623422100000|2021-06-11 14:35:00|11858.6|11856.6|11857.1|11855.1|11859.1|11857.1|11854.1|11852.1|278
1623422400000|2021-06-11 14:40:00|11857.6|11855.6|11857.1|11855.1|11859.1|11857.1|11854.1|11852.1|319
1623422700000|2021-06-11 14:45:00|11856.6|11854.6|11855.1|11853.1|11860.1|11858.1|11855.1|11853.1|181
1623423000000|2021-06-11 14:50:00|11856.1|11854.1|11847.1|11845.1|11856.6|11854.6|11845.6|11843.6|511
1623423300000|2021-06-11 14:55:00|11846.6|11844.6|11842.1|11840.1|11847.1|11845.1|11841.1|11839.1|388
1623423600000|2021-06-11 15:00:00|11842.6|11840.6|11835.1|11833.1|11843.1|11841.1|11833.6|11831.6|352
1623423900000|2021-06-11 15:05:00|11834.6|11832.6|11843.1|11841.1|11844.1|11842.1|11834.6|11832.6|1680
1623424200000|2021-06-11 15:10:00|11843.6|11841.6|11844.1|11842.1|11846.6|11844.6|11841.1|11839.1|355
1623424500000|2021-06-11 15:15:00|11843.6|11841.6|11851.1|11849.1|11853.1|11851.1|11843.1|11841.1|908
1623424800000|2021-06-11 15:20:00|11850.6|11848.6|11859.6|11857.6|11861.1|11859.1|11850.6|11848.6|565
1623425100000|2021-06-11 15:25:00|11859.1|11857.1|11845.6|11843.6|11859.1|11857.1|11845.1|11843.1|1550
1623425400000|2021-06-11 15:30:00|11846.1|11844.1|11847.1|11845.1|11855.1|11853.1|11840.1|11838.1|1223
1623425700000|2021-06-11 15:35:00|11847.6|11845.6|11851.1|11849.1|11851.1|11849.1|11842.6|11840.6|272
1623426000000|2021-06-11 15:40:00|11850.6|11848.6|11848.6|11846.6|11850.6|11848.6|11843.1|11841.1|196
1623426300000|2021-06-11 15:45:00|11848.1|11846.1|11851.1|11849.1|11851.6|11849.6|11846.1|11844.1|129
1623426600000|2021-06-11 15:50:00|11851.6|11849.6|11852.1|11850.1|11853.1|11851.1|11850.6|11848.6|33
1623426900000|2021-06-11 15:55:00|11851.6|11849.6|11852.6|11850.6|11853.1|11851.1|11851.1|11849.1|27
1623427200000|2021-06-11 16:00:00|11852.1|11850.1|11854.6|11852.6|11855.1|11853.1|11852.1|11850.1|53
1623427500000|2021-06-11 16:05:00|11855.1|11853.1|11850.1|11848.1|11855.1|11853.1|11850.1|11848.1|25
1623427800000|2021-06-11 16:10:00|11850.6|11848.6|11850.1|11848.1|11851.6|11849.6|11850.1|11848.1|25
1623428100000|2021-06-11 16:15:00|11849.1|11847.1|11849.1|11847.1|11849.1|11847.1|11848.1|11846.1|27
1623428400000|2021-06-11 16:20:00|11848.6|11846.6|11846.1|11844.1|11849.1|11847.1|11845.6|11843.6|32
1623428700000|2021-06-11 16:25:00|11846.6|11844.6|11847.1|11845.1|11848.1|11846.1|11845.1|11843.1|22
1623429000000|2021-06-11 16:30:00|11847.6|11845.6|11848.1|11846.1|11848.1|11846.1|11847.1|11845.1|17
1623429300000|2021-06-11 16:35:00|11847.6|11845.6|11845.6|11843.6|11847.6|11845.6|11845.1|11843.1|32
1623429600000|2021-06-11 16:40:00|11846.1|11844.1|11844.1|11842.1|11846.1|11844.1|11843.6|11841.6|8
1623429900000|2021-06-11 16:45:00|11844.6|11842.6|11846.1|11844.1|11846.6|11844.6|11844.6|11842.6|10
1623430200000|2021-06-11 16:50:00|11845.6|11843.6|11847.1|11845.1|11847.6|11845.6|11845.6|11843.6|9
1623430500000|2021-06-11 16:55:00|11847.6|11845.6|11846.1|11844.1|11848.1|11846.1|11846.1|11844.1|8
1623430800000|2021-06-11 17:00:00|11845.6|11843.6|11846.1|11844.1|11847.1|11845.1|11845.1|11843.1|19
1623431100000|2021-06-11 17:05:00|11847.1|11845.1|11845.6|11843.6|11848.1|11846.1|11844.6|11842.6|61
1623431400000|2021-06-11 17:10:00|11845.1|11843.1|11845.1|11843.1|11845.6|11843.6|11845.1|11843.1|4
1623431700000|2021-06-11 17:15:00|11845.6|11843.6|11844.1|11842.1|11845.6|11843.6|11843.1|11841.1|12
1623432000000|2021-06-11 17:20:00|11843.6|11841.6|11844.1|11842.1|11844.6|11842.6|11843.1|11841.1|5
1623432300000|2021-06-11 17:25:00|11843.6|11841.6|11843.1|11841.1|11843.6|11841.6|11843.1|11841.1|2
1623432600000|2021-06-11 17:30:00|11843.6|11841.6|11845.1|11843.1|11846.1|11844.1|11843.6|11841.6|6
1623432900000|2021-06-11 17:35:00|11845.6|11843.6|11846.1|11844.1|11846.1|11844.1|11844.6|11842.6|2
1623433200000|2021-06-11 17:40:00|11847.1|11845.1|11845.6|11843.6|11847.1|11845.1|11845.1|11843.1|48
1623433500000|2021-06-11 17:45:00|11846.1|11844.1|11848.1|11846.1|11848.1|11846.1|11846.1|11844.1|8
1623433800000|2021-06-11 17:50:00|||||||||2
1623434100000|2021-06-11 17:55:00|11847.6|11845.6|11845.1|11843.1|11847.6|11845.6|11845.1|11843.1|6
1623434400000|2021-06-11 18:00:00|11845.6|11843.6|11848.1|11846.1|11849.1|11847.1|11845.6|11843.6|14
1623434700000|2021-06-11 18:05:00|11847.6|11845.6|11851.1|11849.1|11851.1|11849.1|11847.6|11845.6|28
1623435000000|2021-06-11 18:10:00|11850.6|11848.6|11850.1|11848.1|11850.6|11848.6|11849.6|11847.6|4
1623435300000|2021-06-11 18:15:00|11849.6|11847.6|11847.6|11845.6|11849.6|11847.6|11846.1|11844.1|16
1623435600000|2021-06-11 18:20:00|11848.1|11846.1|11848.1|11846.1|11848.1|11846.1|11848.1|11846.1|1
1623435900000|2021-06-11 18:25:00|11848.6|11846.6|11849.1|11847.1|11850.1|11848.1|11848.1|11846.1|28
1623436200000|2021-06-11 18:30:00|11849.6|11847.6|11850.1|11848.1|11850.1|11848.1|11849.1|11847.1|8
1623436500000|2021-06-11 18:35:00|11850.6|11848.6|11851.1|11849.1|11851.1|11849.1|11849.1|11847.1|9
1623436800000|2021-06-11 18:40:00|11850.6|11848.6|11851.1|11849.1|11851.1|11849.1|11850.1|11848.1|2
1623437100000|2021-06-11 18:45:00|11850.6|11848.6|11851.1|11849.1|11851.1|11849.1|11850.6|11848.6|7
1623437400000|2021-06-11 18:50:00|11850.6|11848.6|11850.6|11848.6|11851.1|11849.1|11850.1|11848.1|7
1623437700000|2021-06-11 18:55:00|11851.1|11849.1|11850.1|11848.1|11851.1|11849.1|11850.1|11848.1|5
1623438000000|2021-06-11 19:00:00|11849.6|11847.6|11847.6|11845.6|11849.6|11847.6|11847.1|11845.1|21
1623438300000|2021-06-11 19:05:00|11847.1|11845.1|11846.6|11844.6|11847.6|11845.6|11845.1|11843.1|18
1623438600000|2021-06-11 19:10:00|11845.6|11843.6|11843.1|11841.1|11847.1|11845.1|11843.1|11841.1|37
1623438900000|2021-06-11 19:15:00|11843.6|11841.6|11844.6|11842.6|11845.1|11843.1|11843.6|11841.6|6
1623439200000|2021-06-11 19:20:00|11844.1|11842.1|11845.6|11843.6|11846.1|11844.1|11844.1|11842.1|10
1623439500000|2021-06-11 19:25:00|11845.1|11843.1|11844.6|11842.6|11845.6|11843.6|11844.1|11842.1|15
1623439800000|2021-06-11 19:30:00|11844.1|11842.1|11845.1|11843.1|11845.6|11843.6|11843.6|11841.6|15
1623440100000|2021-06-11 19:35:00|11845.6|11843.6|11846.1|11844.1|11846.1|11844.1|11844.6|11842.6|18
1623440400000|2021-06-11 19:40:00|11845.6|11843.6|11845.1|11843.1|11845.6|11843.6|11843.1|11841.1|14
1623440700000|2021-06-11 19:45:00|11845.6|11843.6|11842.6|11840.6|11848.1|11846.1|11842.6|11840.6|59
1623441000000|2021-06-11 19:50:00|11843.1|11841.1|11849.1|11847.1|11849.1|11847.1|11843.1|11841.1|11
1623441300000|2021-06-11 19:55:00|11850.1|11848.1|11863.9|11857.9|11865.8|11863.6|11850.1|11848.1|159
1623441600000|2021-06-11 20:00:00|11864.2|11858.2|11862.1|11856.1|11865.2|11859.2|11860.7|11854.7|0
1623441900000|2021-06-11 20:05:00|11862.5|11856.5|11862.8|11856.8|11863.2|11857.2|11862.1|11856.1|0
1623442200000|2021-06-11 20:10:00|11863|11857|11862.7|11856.7|11863|11857|11862.5|11856.5|0
1623442500000|2021-06-11 20:15:00|11862.8|11856.8|11862.4|11856.4|11863|11857|11862.4|11856.4|0
1623442800000|2021-06-11 20:20:00|11862.6|11856.6|11863.2|11857.2|11863.4|11857.4|11862.2|11856.2|0
1623443100000|2021-06-11 20:25:00|11863.4|11857.4|11863.4|11857.4|11863.4|11857.4|11862.6|11856.6|0
1623443400000|2021-06-11 20:30:00|11863.3|11857.3|11863|11857|11863.5|11857.5|11862.5|11856.5|0
1623443700000|2021-06-11 20:35:00|11862.9|11856.9|11863|11857|11863|11857|11862.5|11856.5|0
1623444000000|2021-06-11 20:40:00|11862.9|11856.9|11862.5|11856.5|11863|11857|11862.5|11856.5|0
1623444300000|2021-06-11 20:45:00|11862.6|11856.6|11863.5|11857.5|11863.5|11857.5|11862.5|11856.5|0
1623444600000|2021-06-11 20:50:00|11863.4|11857.4|11863|11857|11863.5|11857.5|11862.5|11856.5|0
1623444900000|2021-06-11 20:55:00|11862.9|11856.9|11862.9|11856.9|11863.5|11857.5|11862.5|11856.5|0
1623621600000|2021-06-13 22:00:00|11874.1|11868.1|11872.9|11866.9|11875.2|11869.2|11871.5|11865.5|0
1623621900000|2021-06-13 22:05:00|11873.1|11867.1|11871.5|11865.5|11873.8|11867.8|11870.6|11864.6|0
1623622200000|2021-06-13 22:10:00|11871.3|11865.3|11870.4|11864.4|11871.5|11865.5|11869|11863|0
1623622500000|2021-06-13 22:15:00|11870.8|11864.8|11871.9|11865.9|11873.5|11867.5|11870.8|11864.8|0
1623622800000|2021-06-13 22:20:00|11871.5|11865.5|11871.9|11865.9|11872.4|11866.4|11871|11865|0
1623623100000|2021-06-13 22:25:00|11871.5|11865.5|11871|11865|11871.9|11865.9|11870.4|11864.4|0
1623623400000|2021-06-13 22:30:00|11871.1|11865.1|11870.4|11864.4|11871.9|11865.9|11870.4|11864.4|0
1623623700000|2021-06-13 22:35:00|11870.8|11864.8|11870.4|11864.4|11870.8|11864.8|11870.4|11864.4|0
1623624000000|2021-06-13 22:40:00|11870.8|11864.8|11870.4|11864.4|11871|11865|11870.4|11864.4|0
1623624300000|2021-06-13 22:45:00|11871|11865|11871|11865|11871|11865|11870.4|11864.4|0
1623624600000|2021-06-13 22:50:00|11870.9|11864.9|11871|11865|11871|11865|11870.4|11864.4|0
1623624900000|2021-06-13 22:55:00|11870.8|11864.8|11870.4|11864.4|11871|11865|11870.4|11864.4|0
1623625200000|2021-06-13 23:00:00|11870.3|11864.3|11869.4|11863.4|11870.4|11864.4|11869.4|11863.4|0
1623625500000|2021-06-13 23:05:00|11869.5|11863.5|11868.5|11862.5|11869.9|11863.9|11868.5|11862.5|0
1623625800000|2021-06-13 23:10:00|11868.4|11862.4|11868.5|11862.5|11868.5|11862.5|11867.4|11861.4|0
1623626100000|2021-06-13 23:15:00|11868.6|11862.6|11869.4|11863.4|11869.4|11863.4|11868.5|11862.5|0
1623626400000|2021-06-13 23:20:00|11869.5|11863.5|11871|11865|11871|11865|11869.5|11863.5|0
1623626700000|2021-06-13 23:25:00|11870.8|11864.8|11869.4|11863.4|11871|11865|11869.4|11863.4|0
1623627000000|2021-06-13 23:30:00|11869.5|11863.5|11871|11865|11871|11865|11869|11863|0
1623627300000|2021-06-13 23:35:00|11870.8|11864.8|11872.4|11866.4|11872.4|11866.4|11870.8|11864.8|0
1623627600000|2021-06-13 23:40:00|11872.6|11866.6|11872.4|11866.4|11873.5|11867.5|11872.4|11866.4|0
1623627900000|2021-06-13 23:45:00|11872.3|11866.3|11871|11865|11872.3|11866.3|11870.8|11864.8|0
1623628200000|2021-06-13 23:50:00|11870.8|11864.8|11870.4|11864.4|11871.5|11865.5|11870.4|11864.4|0
1623628500000|2021-06-13 23:55:00|11871|11865|11871|11865|11871.9|11865.9|11870.4|11864.4|0
1623628800000|2021-06-14 00:00:00|11871.2|11865.2|11869|11863|11876.5|11870.5|11868|11862|0
1623629100000|2021-06-14 00:05:00|11869.4|11863.4|11866.9|11860.9|11869.9|11863.9|11866.5|11860.5|0
1623629400000|2021-06-14 00:10:00|11866.8|11860.8|11866.9|11860.9|11867.6|11861.6|11866.5|11860.5|0
1623629700000|2021-06-14 00:15:00|11866.7|11860.7|11858.5|11852.5|11866.9|11860.9|11855.1|11849.1|0
1623630000000|2021-06-14 00:20:00|11858.4|11852.4|11856.4|11850.4|11858.4|11852.4|11856.3|11850.3|0
1623630300000|2021-06-14 00:25:00|11857.2|11851.2|11862.7|11856.7|11862.7|11856.7|11856.4|11850.4|0
1623630600000|2021-06-14 00:30:00|11862|11856|11862.9|11856.9|11862.9|11856.9|11860.6|11854.6|0
1623630900000|2021-06-14 00:35:00|11862.8|11856.8|11862.9|11856.9|11864.9|11858.9|11862.8|11856.8|0
1623631200000|2021-06-14 00:40:00|11863.6|11857.6|11862.9|11856.9|11864.9|11858.9|11862.9|11856.9|0
1623631500000|2021-06-14 00:45:00|11862.8|11856.8|11862.9|11856.9|11862.9|11856.9|11862.8|11856.8|0
1623631800000|2021-06-14 00:50:00|11862.8|11856.8|11860.8|11854.8|11862.9|11856.9|11860.8|11854.8|0
1623632100000|2021-06-14 00:55:00|11860.7|11854.7|11860.8|11854.8|11862.7|11856.7|11858.5|11852.5|0
1623632400000|2021-06-14 01:00:00|11860.7|11854.7|11858.4|11852.4|11862.9|11856.9|11858.4|11852.4|0
1623632700000|2021-06-14 01:05:00|11858.3|11852.3|11858.3|11852.3|11858.4|11852.4|11858.3|11852.3|0
1623633000000|2021-06-14 01:10:00|11858.2|11852.2|11860.4|11854.4|11860.4|11854.4|11858.2|11852.2|0
1623633300000|2021-06-14 01:15:00|11860.5|11854.5|11860.5|11854.5|11862.5|11856.5|11860.4|11854.4|0
1623633600000|2021-06-14 01:20:00|11860.4|11854.4|11862.6|11856.6|11862.6|11856.6|11860.4|11854.4|0
1623633900000|2021-06-14 01:25:00|11861.9|11855.9|11862.7|11856.7|11862.7|11856.7|11860.6|11854.6|0
1623634200000|2021-06-14 01:30:00|11862.6|11856.6|11860.5|11854.5|11862.7|11856.7|11860.5|11854.5|0
1623634500000|2021-06-14 01:35:00|11860.6|11854.6|11862.6|11856.6|11862.6|11856.6|11860.5|11854.5|0
1623634800000|2021-06-14 01:40:00|11862.7|11856.7|11862.8|11856.8|11862.8|11856.8|11862.7|11856.7|0
1623635100000|2021-06-14 01:45:00|11862.7|11856.7|11862.7|11856.7|11862.8|11856.8|11862.7|11856.7|0
1623635400000|2021-06-14 01:50:00|11862|11856|11862.7|11856.7|11862.8|11856.8|11860.6|11854.6|0
1623635700000|2021-06-14 01:55:00|11862.8|11856.8|11862.9|11856.9|11862.9|11856.9|11862.7|11856.7|0
1623636000000|2021-06-14 02:00:00|11862.8|11856.8|11862.8|11856.8|11862.8|11856.8|11862.7|11856.7|0
1623636300000|2021-06-14 02:05:00|11862.9|11856.9|11862.8|11856.8|11862.9|11856.9|11862.8|11856.8|0
1623636600000|2021-06-14 02:10:00|11862.9|11856.9|11862.8|11856.8|11862.9|11856.9|11862.7|11856.7|0
1623636900000|2021-06-14 02:15:00|11862.9|11856.9|11865|11859|11865|11859|11862.9|11856.9|0
1623637200000|2021-06-14 02:20:00|11865.1|11859.1|11867.4|11861.4|11867.4|11861.4|11865|11859|0
1623637500000|2021-06-14 02:25:00|11867.3|11861.3|11867.2|11861.2|11867.4|11861.4|11867.1|11861.1|0
1623637800000|2021-06-14 02:30:00|11867.1|11861.1|11865.1|11859.1|11867.2|11861.2|11865.1|11859.1|0
1623638100000|2021-06-14 02:35:00|11867.1|11861.1|11865.1|11859.1|11867.2|11861.2|11865.1|11859.1|0
1623638400000|2021-06-14 02:40:00|11865.2|11859.2|11863.1|11857.1|11865.2|11859.2|11863.1|11857.1|0
1623638700000|2021-06-14 02:45:00|11863.8|11857.8|11865.2|11859.2|11865.2|11859.2|11863.1|11857.1|0
1623639000000|2021-06-14 02:50:00|11865.1|11859.1|11867.3|11861.3|11867.3|11861.3|11865.1|11859.1|0
1623639300000|2021-06-14 02:55:00|11867.4|11861.4|11867.3|11861.3|11867.4|11861.4|11867.3|11861.3|0
1623639600000|2021-06-14 03:00:00|11867.2|11861.2|11867.3|11861.3|11867.3|11861.3|11867.2|11861.2|0
1623639900000|2021-06-14 03:05:00|11867.2|11861.2|11865.2|11859.2|11867.3|11861.3|11865.2|11859.2|0
1623640200000|2021-06-14 03:10:00|11865.1|11859.1|11865.2|11859.2|11865.2|11859.2|11865.1|11859.1|0
1623640500000|2021-06-14 03:15:00|11865.1|11859.1|11865.2|11859.2|11865.2|11859.2|11865.1|11859.1|0
1623640800000|2021-06-14 03:20:00|11865.1|11859.1|11865.2|11859.2|11865.2|11859.2|11865.1|11859.1|0
1623641100000|2021-06-14 03:25:00|11865.1|11859.1|11865.1|11859.1|11865.2|11859.2|11865.1|11859.1|0
1623641400000|2021-06-14 03:30:00|11864.3|11858.3|11863|11857|11864.3|11858.3|11863|11857|0
1623641700000|2021-06-14 03:35:00|11863.1|11857.1|11865.1|11859.1|11865.1|11859.1|11863|11857|0
1623642000000|2021-06-14 03:40:00|11865|11859|11863|11857|11865|11859|11863|11857|0
1623642300000|2021-06-14 03:45:00|11863.1|11857.1|11862.9|11856.9|11863.1|11857.1|11862.8|11856.8|0
1623642600000|2021-06-14 03:50:00|11862.8|11856.8|11862.8|11856.8|11862.9|11856.9|11862.8|11856.8|0
1623642900000|2021-06-14 03:55:00|11862.7|11856.7|11862.8|11856.8|11862.8|11856.8|11862.7|11856.7|0
1623643200000|2021-06-14 04:00:00|11862.9|11856.9|11862.8|11856.8|11862.9|11856.9|11862.8|11856.8|0
1623643500000|2021-06-14 04:05:00|11862.9|11856.9|11862.9|11856.9|11862.9|11856.9|11862.8|11856.8|0
1623643800000|2021-06-14 04:10:00|11863.7|11857.7|11864.9|11858.9|11864.9|11858.9|11862.8|11856.8|0
1623644100000|2021-06-14 04:15:00|11864.8|11858.8|11862.8|11856.8|11864.9|11858.9|11862.7|11856.7|0
1623644400000|2021-06-14 04:20:00|11862.7|11856.7|11862.8|11856.8|11862.8|11856.8|11862.7|11856.7|0
1623644700000|2021-06-14 04:25:00|11862.9|11856.9|11862.9|11856.9|11862.9|11856.9|11862.8|11856.8|0
1623645000000|2021-06-14 04:30:00|11862.8|11856.8|11862.8|11856.8|11862.9|11856.9|11862.7|11856.7|0
1623645300000|2021-06-14 04:35:00|11862.7|11856.7|11862.8|11856.8|11862.8|11856.8|11862.7|11856.7|0
1623645600000|2021-06-14 04:40:00|11862.7|11856.7|11862.7|11856.7|11862.8|11856.8|11862.7|11856.7|0
1623646200000|2021-06-14 04:50:00|11862.6|11856.6|11860.6|11854.6|11862.6|11856.6|11860.6|11854.6|0
1623646500000|2021-06-14 04:55:00|11860.7|11854.7|11860.7|11854.7|11860.7|11854.7|11860.6|11854.6|0
1623646800000|2021-06-14 05:00:00|11860.6|11854.6|11860.6|11854.6|11862.7|11856.7|11860.6|11854.6|0
1623647100000|2021-06-14 05:05:00|11860.7|11854.7|11858.6|11852.6|11860.7|11854.7|11858.6|11852.6|0
1623647700000|2021-06-14 05:15:00|11858.7|11852.7|11858.7|11852.7|11858.7|11852.7|11858.6|11852.6|0
1623648000000|2021-06-14 05:20:00|11857.9|11851.9|11856.7|11850.7|11857.9|11851.9|11856.6|11850.6|0
1623648300000|2021-06-14 05:25:00|11856.8|11850.8|11858.8|11852.8|11858.8|11852.8|11856.8|11850.8|0
1623648600000|2021-06-14 05:30:00|11858.7|11852.7|11856.7|11850.7|11858.7|11852.7|11856.7|11850.7|0
1623648900000|2021-06-14 05:35:00|11856.8|11850.8|11856.7|11850.7|11856.8|11850.8|11856.7|11850.7|0
1623649200000|2021-06-14 05:40:00|11856.8|11850.8|11858.8|11852.8|11858.8|11852.8|11856.7|11850.7|0
1623649500000|2021-06-14 05:45:00|11858.7|11852.7|11856.7|11850.7|11858.8|11852.8|11856.7|11850.7|0
1623649800000|2021-06-14 05:50:00|11857.4|11851.4|11858.7|11852.7|11858.8|11852.8|11857.4|11851.4|0
1623650100000|2021-06-14 05:55:00|11858.8|11852.8|11860.7|11854.7|11860.8|11854.8|11858.8|11852.8|0
1623650400000|2021-06-14 06:00:00|11859.6|11853.6|11850.1|11848.1|11859.6|11855.6|11845.1|11843.1|111
1623650700000|2021-06-14 06:05:00|11847.1|11845.1|11848.6|11846.6|11851.1|11849.1|11846.6|11844.6|46
1623651000000|2021-06-14 06:10:00|11851.1|11849.1|11852.1|11850.1|11853.1|11851.1|11850.1|11848.1|51
1623651300000|2021-06-14 06:15:00|11851.6|11849.6|11851.6|11849.6|11852.1|11850.1|11849.1|11847.1|58
1623651600000|2021-06-14 06:20:00|11851.1|11849.1|11851.1|11849.1|11851.1|11849.1|11849.1|11847.1|11
1623651900000|2021-06-14 06:25:00|11850.6|11848.6|11852.6|11850.6|11854.6|11852.6|11850.1|11848.1|136
1623652200000|2021-06-14 06:30:00|11852.1|11850.1|11851.6|11849.6|11854.6|11852.6|11850.6|11848.6|27
1623652500000|2021-06-14 06:35:00|11853.1|11851.1|11850.6|11848.6|11853.1|11851.1|11849.1|11847.1|28
1623652800000|2021-06-14 06:40:00|11852.6|11850.6|11853.6|11851.6|11854.6|11852.6|11851.1|11849.1|77
1623653100000|2021-06-14 06:45:00|11853.1|11851.1|11858.6|11856.6|11858.6|11856.6|11853.1|11851.1|125
1623653400000|2021-06-14 06:50:00|11857.1|11855.1|11859.6|11857.6|11859.6|11857.6|11855.6|11853.6|64
1623653700000|2021-06-14 06:55:00|11859.1|11857.1|11860.6|11858.6|11864.6|11862.6|11858.6|11856.6|114
1623654000000|2021-06-14 07:00:00|11862.1|11860.1|11885.1|11883.1|11889.6|11887.6|11860.1|11858.1|613
1623654300000|2021-06-14 07:05:00|11884.6|11882.6|11898.1|11896.1|11898.1|11896.1|11879.6|11877.6|404
1623654600000|2021-06-14 07:10:00|11897.6|11895.6|11887.1|11885.1|11899.1|11897.1|11882.1|11880.1|490
1623654900000|2021-06-14 07:15:00|11886.6|11884.6|11887.6|11885.6|11895.6|11893.6|11886.1|11884.1|453
1623655200000|2021-06-14 07:20:00|11887.1|11885.1|11894.6|11892.6|11899.1|11897.1|11887.1|11885.1|1178
1623655500000|2021-06-14 07:25:00|11894.1|11892.1|11887.6|11885.6|11895.1|11893.1|11882.6|11880.6|581
1623655800000|2021-06-14 07:30:00|11888.1|11886.1|11875.1|11873.1|11890.6|11888.6|11871.6|11869.6|431
1623656100000|2021-06-14 07:35:00|11875.6|11873.6|11863.6|11861.6|11875.6|11873.6|11860.6|11858.6|946
1623656400000|2021-06-14 07:40:00|11862.7|11860.7|11863.2|11861.2|11865.2|11863.2|11859.2|11857.2|7696
1623656700000|2021-06-14 07:45:00|11863.7|11861.7|11859.7|11857.7|11865.2|11863.2|11857.7|11855.7|573
1623657000000|2021-06-14 07:50:00|11860.2|11858.2|11860.7|11858.7|11862.2|11860.2|11854.2|11852.2|1223
1623657300000|2021-06-14 07:55:00|11861.2|11859.2|11861.2|11859.2|11865.2|11863.2|11859.2|11857.2|303
1623657600000|2021-06-14 08:00:00|11860.7|11858.7|11859.7|11857.7|11862.7|11860.7|11857.2|11855.2|281
1623657900000|2021-06-14 08:05:00|11860.2|11858.2|11862.2|11860.2|11865.2|11863.2|11859.2|11857.2|285
1623658200000|2021-06-14 08:10:00|11862.7|11860.7|11856.2|11854.2|11862.7|11860.7|11852.2|11850.2|465
1623658500000|2021-06-14 08:15:00|11856.7|11854.7|11856.7|11854.7|11860.2|11858.2|11855.2|11853.2|311
1623658800000|2021-06-14 08:20:00|11856.2|11854.2|11854.2|11852.2|11860.7|11858.7|11853.2|11851.2|153
1623659100000|2021-06-14 08:25:00|11853.7|11851.7|11861.2|11859.2|11862.2|11860.2|11851.2|11849.2|627
1623659400000|2021-06-14 08:30:00|11860.7|11858.7|11857.7|11855.7|11866.2|11864.2|11857.7|11855.7|382
1623659700000|2021-06-14 08:35:00|11858.2|11856.2|11853.7|11851.7|11858.2|11856.2|11852.7|11850.7|2600
1623660000000|2021-06-14 08:40:00|11853.2|11851.2|11853.2|11851.2|11854.2|11852.2|11848.7|11846.7|128
1623660300000|2021-06-14 08:45:00|11852.7|11850.7|11842.2|11840.2|11854.2|11852.2|11842.2|11840.2|2117
1623660600000|2021-06-14 08:50:00|11841.7|11839.7|11843.7|11841.7|11844.2|11842.2|11837.2|11835.2|2046
1623660900000|2021-06-14 08:55:00|11844.2|11842.2|11846.7|11844.7|11849.2|11847.2|11840.7|11838.7|273
1623661200000|2021-06-14 09:00:00|11847.2|11845.2|11847.7|11845.7|11852.2|11850.2|11847.2|11845.2|265
1623661500000|2021-06-14 09:05:00|11847.2|11845.2|11852.2|11850.2|11853.2|11851.2|11843.2|11841.2|853
1623661800000|2021-06-14 09:10:00|11851.2|11849.2|11847.2|11845.2|11854.2|11852.2|11847.2|11845.2|271
1623662100000|2021-06-14 09:15:00|11846.7|11844.7|11848.2|11846.2|11853.7|11851.7|11846.2|11844.2|393
1623662400000|2021-06-14 09:20:00|11848.7|11846.7|11847.2|11845.2|11849.2|11847.2|11844.2|11842.2|8410
1623662700000|2021-06-14 09:25:00|11847.7|11845.7|11847.7|11845.7|11848.2|11846.2|11842.7|11840.7|570
1623663000000|2021-06-14 09:30:00|11847.2|11845.2|11839.7|11837.7|11847.2|11845.2|11839.7|11837.7|214
1623663300000|2021-06-14 09:35:00|11839.2|11837.2|11845.7|11843.7|11847.2|11845.2|11838.2|11836.2|3472
1623663600000|2021-06-14 09:40:00|11846.2|11844.2|11851.7|11849.7|11851.7|11849.7|11845.2|11843.2|132
1623663900000|2021-06-14 09:45:00|11851.2|11849.2|11856.2|11854.2|11856.2|11854.2|11849.2|11847.2|2389
1623664200000|2021-06-14 09:50:00|11856.7|11854.7|11858.7|11856.7|11861.2|11859.2|11856.2|11854.2|553
1623664500000|2021-06-14 09:55:00|11859.2|11857.2|11862.2|11860.2|11864.2|11862.2|11857.2|11855.2|3230
1623664800000|2021-06-14 10:00:00|11861.7|11859.7|11863.2|11861.2|11865.2|11863.2|11861.2|11859.2|2178
1623665100000|2021-06-14 10:05:00|11863.7|11861.7|11866.2|11864.2|11866.2|11864.2|11862.2|11860.2|140
1623665400000|2021-06-14 10:10:00|11865.7|11863.7|11865.2|11863.2|11866.2|11864.2|11861.7|11859.7|253
1623665700000|2021-06-14 10:15:00|11864.7|11862.7|11868.2|11866.2|11868.7|11866.7|11863.7|11861.7|85
1623666000000|2021-06-14 10:20:00|11867.7|11865.7|11864.2|11862.2|11869.2|11867.2|11862.7|11860.7|211
1623666300000|2021-06-14 10:25:00|11864.7|11862.7|11856.2|11854.2|11864.7|11862.7|11855.7|11853.7|248
1623666600000|2021-06-14 10:30:00|11855.7|11853.7|11852.7|11850.7|11859.2|11857.2|11852.7|11850.7|146
1623666900000|2021-06-14 10:35:00|11853.2|11851.2|11848.2|11846.2|11853.2|11851.2|11847.2|11845.2|1299
1623667200000|2021-06-14 10:40:00|11847.7|11845.7|11850.2|11848.2|11850.2|11848.2|11846.2|11844.2|131
1623667500000|2021-06-14 10:45:00|11849.7|11847.7|11847.2|11845.2|11850.2|11848.2|11846.7|11844.7|1544
1623667800000|2021-06-14 10:50:00|11846.2|11844.2|11850.7|11848.7|11850.7|11848.7|11845.2|11843.2|1197
1623668100000|2021-06-14 10:55:00|11850.2|11848.2|11845.7|11843.7|11854.2|11852.2|11844.2|11842.2|196
1623668400000|2021-06-14 11:00:00|11845.2|11843.2|11848.7|11846.7|11850.2|11848.2|11844.7|11842.7|214
1623668700000|2021-06-14 11:05:00|11849.2|11847.2|11849.2|11847.2|11851.2|11849.2|11847.7|11845.7|100
1623669000000|2021-06-14 11:10:00|11848.2|11846.2|11846.2|11844.2|11850.2|11848.2|11846.2|11844.2|126
1623669300000|2021-06-14 11:15:00|11845.7|11843.7|11845.7|11843.7|11846.2|11844.2|11844.2|11842.2|117
1623669600000|2021-06-14 11:20:00|11845.2|11843.2|11843.7|11841.7|11845.7|11843.7|11843.2|11841.2|124
1623669900000|2021-06-14 11:25:00|11844.2|11842.2|11840.2|11838.2|11844.2|11842.2|11839.2|11837.2|186
1623670200000|2021-06-14 11:30:00|11840.7|11838.7|11845.7|11843.7|11845.7|11843.7|11840.7|11838.7|152
1623670500000|2021-06-14 11:35:00|11845.2|11843.2|11847.2|11845.2|11849.2|11847.2|11845.2|11843.2|1141
1623670800000|2021-06-14 11:40:00|11848.4|11846.4|11847.4|11845.4|11850.9|11848.9|11847.4|11845.4|102
1623671100000|2021-06-14 11:45:00|11847.9|11845.9|11844.4|11842.4|11848.4|11846.4|11842.9|11840.9|112
1623671400000|2021-06-14 11:50:00|11844.9|11842.9|11846.9|11844.9|11847.4|11845.4|11843.4|11841.4|345
1623671700000|2021-06-14 11:55:00|11847.4|11845.4|11848.9|11846.9|11849.4|11847.4|11846.4|11844.4|113
1623672000000|2021-06-14 12:00:00|11847.4|11845.4|11847.4|11845.4|11851.4|11849.4|11846.4|11844.4|113
1623672300000|2021-06-14 12:05:00|11846.9|11844.9|11847.4|11845.4|11848.9|11846.9|11845.4|11843.4|385
1623672600000|2021-06-14 12:10:00|11847.9|11845.9|11847.9|11845.9|11851.4|11849.4|11847.4|11845.4|1850
1623672900000|2021-06-14 12:15:00|11848.4|11846.4|11853.4|11851.4|11853.4|11851.4|11846.4|11844.4|153
1623673200000|2021-06-14 12:20:00|11852.9|11850.9|11854.4|11852.4|11856.4|11854.4|11852.4|11850.4|3109
1623673500000|2021-06-14 12:25:00|11854.9|11852.9|11853.4|11851.4|11856.4|11854.4|11853.4|11851.4|1633
1623673800000|2021-06-14 12:30:00|11852.4|11850.4|11856.4|11854.4|11858.9|11856.9|11851.9|11849.9|218
1623674100000|2021-06-14 12:35:00|11855.4|11853.4|11852.4|11850.4|11855.4|11853.4|11851.4|11849.4|540
1623674400000|2021-06-14 12:40:00|11851.9|11849.9|11852.9|11850.9|11853.4|11851.4|11847.4|11845.4|715
1623674700000|2021-06-14 12:45:00|11853.4|11851.4|11853.4|11851.4|11855.4|11853.4|11849.4|11847.4|247
1623675000000|2021-06-14 12:50:00|11852.4|11850.4|11848.9|11846.9|11855.4|11853.4|11848.4|11846.4|301
1623675300000|2021-06-14 12:55:00|11849.4|11847.4|11850.9|11848.9|11851.4|11849.4|11848.4|11846.4|141
1623675600000|2021-06-14 13:00:00|11851.4|11849.4|11844.4|11842.4|11851.4|11849.4|11843.9|11841.9|194
1623675900000|2021-06-14 13:05:00|11843.4|11841.4|11852.4|11850.4|11852.4|11850.4|11842.9|11840.9|814
1623676200000|2021-06-14 13:10:00|11851.4|11849.4|11851.4|11849.4|11853.4|11851.4|11848.4|11846.4|256
1623676500000|2021-06-14 13:15:00|11851.9|11849.9|11851.4|11849.4|11852.4|11850.4|11850.4|11848.4|264
1623676800000|2021-06-14 13:20:00|11851.9|11849.9|11852.4|11850.4|11854.4|11852.4|11850.4|11848.4|1444
1623677100000|2021-06-14 13:25:00|11853.4|11851.4|11855.4|11853.4|11855.9|11853.9|11852.4|11850.4|577
1623677400000|2021-06-14 13:30:00|11854.9|11852.9|11842.4|11840.4|11854.9|11852.9|11839.4|11837.4|1172
1623677700000|2021-06-14 13:35:00|11841.4|11839.4|11845.4|11843.4|11847.9|11845.9|11840.4|11838.4|900
1623678000000|2021-06-14 13:40:00|11846.4|11844.4|11852.4|11850.4|11853.9|11851.9|11844.9|11842.9|1046
1623678300000|2021-06-14 13:45:00|11851.9|11849.9|11851.4|11849.4|11855.4|11853.4|11850.4|11848.4|505
1623678600000|2021-06-14 13:50:00|11851.9|11849.9|11853.4|11851.4|11854.9|11852.9|11848.4|11846.4|1001
1623678900000|2021-06-14 13:55:00|11852.9|11850.9|11856.4|11854.4|11858.9|11856.9|11851.9|11849.9|372
1623679200000|2021-06-14 14:00:00|11856.9|11854.9|11860.4|11858.4|11861.4|11859.4|11853.4|11851.4|506
1623679500000|2021-06-14 14:05:00|11860.9|11858.9|11864.4|11862.4|11866.9|11864.9|11856.4|11854.4|452
1623679800000|2021-06-14 14:10:00|11863|11861|11860|11858|11863|11861|11855|11853|367
1623680100000|2021-06-14 14:15:00|11861|11859|11862|11860|11863|11861|11859|11857|585
1623680400000|2021-06-14 14:20:00|11863|11861|11864|11862|11868|11866|11862|11860|350
1623680700000|2021-06-14 14:25:00|11863.5|11861.5|11860|11858|11865|11863|11857|11855|609
1623681000000|2021-06-14 14:30:00|11859|11857|11856|11854|11862|11860|11855|11853|348
1623681300000|2021-06-14 14:35:00|11855.5|11853.5|11863|11861|11863|11861|11855|11853|794
1623681600000|2021-06-14 14:40:00|11862.5|11860.5|11860.5|11858.5|11862.5|11860.5|11858.5|11856.5|1253
1623681900000|2021-06-14 14:45:00|11861|11859|11866|11864|11867.5|11865.5|11858.5|11856.5|484
1623682200000|2021-06-14 14:50:00|11866.5|11864.5|11871|11869|11873|11871|11866.5|11864.5|738
1623682500000|2021-06-14 14:55:00|11870.5|11868.5|11878|11876|11878|11876|11870|11868|1437
1623682800000|2021-06-14 15:00:00|11877.5|11875.5|11878|11876|11879|11877|11875.5|11873.5|413
1623683100000|2021-06-14 15:05:00|11877|11875|11873|11871|11877|11875|11871|11869|427
1623683400000|2021-06-14 15:10:00|11872|11870|11867.5|11865.5|11873|11871|11867.5|11865.5|1726
1623683700000|2021-06-14 15:15:00|11867|11865|11864|11862|11870|11868|11862.5|11860.5|2281
1623684000000|2021-06-14 15:20:00|11864.5|11862.5|11866|11864|11867.5|11865.5|11859|11857|551
1623684300000|2021-06-14 15:25:00|11866.5|11864.5|11866|11864|11869|11867|11857|11855|2600
1623684600000|2021-06-14 15:30:00|11865|11863|11854|11852|11867|11865|11853.5|11851.5|2081
1623684900000|2021-06-14 15:35:00|11853.5|11851.5|11855|11853|11858|11856|11853.5|11851.5|328
1623685200000|2021-06-14 15:40:00|11855.5|11853.5|11852|11850|11855.5|11853.5|11851.5|11849.5|5409
1623685500000|2021-06-14 15:45:00|11851.5|11849.5|11853|11851|11853.5|11851.5|11850|11848|2201
1623685800000|2021-06-14 15:50:00|11852|11850|11852.5|11850.5|11854.5|11852.5|11850.5|11848.5|54
1623686100000|2021-06-14 15:55:00|11852|11850|11853|11851|11853|11851|11851|11849|67
1623686400000|2021-06-14 16:00:00|11853.5|11851.5|11853.5|11851.5|11856.5|11854.5|11853|11851|756
1623686700000|2021-06-14 16:05:00|11854|11852|11857.5|11855.5|11857.5|11855.5|11853.5|11851.5|17
1623687000000|2021-06-14 16:10:00|11858|11856|11856.5|11854.5|11858.5|11856.5|11856|11854|27
1623687300000|2021-06-14 16:15:00|11857|11855|11858|11856|11858|11856|11855|11853|1116
1623687600000|2021-06-14 16:20:00|11858.5|11856.5|11856.5|11854.5|11861|11859|11856.5|11854.5|12
1623687900000|2021-06-14 16:25:00|11857|11855|11859|11857|11859.5|11857.5|11857|11855|23
1623688200000|2021-06-14 16:30:00|11858.5|11856.5|11856.5|11854.5|11858.5|11856.5|11855.5|11853.5|26
1623688500000|2021-06-14 16:35:00|11857|11855|11857.5|11855.5|11858.5|11856.5|11857|11855|225
1623688800000|2021-06-14 16:40:00|11857|11855|11856|11854|11859|11857|11856|11854|15
1623689100000|2021-06-14 16:45:00|11857|11855|11857|11855|11859|11857|11855.5|11853.5|25
1623689400000|2021-06-14 16:50:00|11856.5|11854.5|11855|11853|11857|11855|11855|11853|7
1623689700000|2021-06-14 16:55:00|11856|11854|11857|11855|11857.5|11855.5|11855|11853|10
1623690000000|2021-06-14 17:00:00|11856.5|11854.5|11859|11857|11859|11857|11856|11854|19
1623690300000|2021-06-14 17:05:00|11858.5|11856.5|11860|11858|11860|11858|11857|11855|37
1623690600000|2021-06-14 17:10:00|11861|11859|11860|11858|11861|11859|11860|11858|6
1623690900000|2021-06-14 17:15:00|11861|11859|11860|11858|11861|11859|11860|11858|16
1623691200000|2021-06-14 17:20:00|11860.5|11858.5|11862|11860|11863|11861|11860|11858|30
1623691500000|2021-06-14 17:25:00|11862.5|11860.5|11862|11860|11863|11861|11861.5|11859.5|7
1623691800000|2021-06-14 17:30:00|11861.5|11859.5|11863|11861|11863|11861|11860.5|11858.5|18
1623692100000|2021-06-14 17:35:00|11862|11860|11862.5|11860.5|11863.5|11861.5|11861.5|11859.5|9
1623692400000|2021-06-14 17:40:00|11863|11861|11859|11857|11863|11861|11859|11857|3
1623692700000|2021-06-14 17:45:00|11860.5|11858.5|11863.5|11861.5|11864|11862|11860.5|11858.5|25
1623693000000|2021-06-14 17:50:00|11863|11861|11865|11863|11865|11863|11863|11861|5
1623693300000|2021-06-14 17:55:00|11864.5|11862.5|11863|11861|11864.5|11862.5|11863|11861|8
1623693600000|2021-06-14 18:00:00|11861.5|11859.5|11863|11861|11863.5|11861.5|11861.5|11859.5|12
1623693900000|2021-06-14 18:05:00|11863.5|11861.5|11864|11862|11864|11862|11863|11861|0
1623694200000|2021-06-14 18:10:00|11866.5|11864.5|11867.5|11865.5|11868|11866|11865|11863|31
1623694500000|2021-06-14 18:15:00|11867|11865|11868|11866|11868|11866|11867|11865|12
1623694800000|2021-06-14 18:20:00|11868.5|11866.5|11869|11867|11869|11867|11868.5|11866.5|4
1623695100000|2021-06-14 18:25:00|11867.5|11865.5|11867.5|11865.5|11867.5|11865.5|11867.5|11865.5|11
1623695400000|2021-06-14 18:30:00|11867|11865|11869|11867|11869|11867|11867|11865|3
1623695700000|2021-06-14 18:35:00|11868.5|11866.5|11869|11867|11869|11867|11868.5|11866.5|8
1623696000000|2021-06-14 18:40:00|11869.5|11867.5|11872|11870|11872|11870|11869.5|11867.5|24
1623696300000|2021-06-14 18:45:00|11872.5|11870.5|11875|11873|11875|11873|11872.5|11870.5|27
1623696600000|2021-06-14 18:50:00|11875.5|11873.5|11875|11873|11875.5|11873.5|11873|11871|18
1623696900000|2021-06-14 18:55:00|11874.5|11872.5|11876|11874|11877|11875|11874.5|11872.5|14
1623697200000|2021-06-14 19:00:00|11875.5|11873.5|11876.5|11874.5|11876.5|11874.5|11873|11871|5
1623697500000|2021-06-14 19:05:00|11876|11874|11876.5|11874.5|11876.5|11874.5|11874|11872|3
1623697800000|2021-06-14 19:10:00|11876|11874|11874|11872|11878|11876|11873|11871|27
1623698100000|2021-06-14 19:15:00|11874.5|11872.5|11874.5|11872.5|11876|11874|11873.5|11871.5|9
1623698400000|2021-06-14 19:20:00|11875|11873|11877|11875|11878|11876|11874|11872|11
1623698700000|2021-06-14 19:25:00|11876.5|11874.5|11877.5|11875.5|11879|11877|11875|11873|18
1623699000000|2021-06-14 19:30:00|11878|11876|11876.5|11874.5|11878.5|11876.5|11876.5|11874.5|7
1623699300000|2021-06-14 19:35:00|11877|11875|11879.5|11877.5|11880|11878|11877|11875|19
1623699600000|2021-06-14 19:40:00|11880|11878|11881|11879|11882|11880|11880|11878|24
1623699900000|2021-06-14 19:45:00|11881.5|11879.5|11882|11880|11883|11881|11880.5|11878.5|60
1623700200000|2021-06-14 19:50:00|11881.5|11879.5|11884|11882|11887|11885|11880.5|11878.5|19
1623700500000|2021-06-14 19:55:00|11884.5|11882.5|11900.4|11894.4|11900.4|11896.5|11884.5|11882.5|134
1623700800000|2021-06-14 20:00:00|11900.5|11894.5|11905.3|11899.3|11907.5|11901.5|11900.5|11894.5|0
1623701100000|2021-06-14 20:05:00|11905.1|11899.1|11901.4|11895.4|11905.1|11899.1|11900.3|11894.3|0
1623701400000|2021-06-14 20:10:00|11901.5|11895.5|11900.6|11894.6|11903.9|11897.9|11900|11894|0
1623701700000|2021-06-14 20:15:00|11900.7|11894.7|11900.5|11894.5|11900.9|11894.9|11900.1|11894.1|0
1623702000000|2021-06-14 20:20:00|11900.7|11894.7|11901.2|11895.2|11901.4|11895.4|11900.7|11894.7|0
1623702300000|2021-06-14 20:25:00|11901.1|11895.1|11901.6|11895.6|11901.6|11895.6|11901.1|11895.1|0
1623702600000|2021-06-14 20:30:00|11901.5|11895.5|11899|11893|11901.5|11895.5|11898.4|11892.4|0
1623702900000|2021-06-14 20:35:00|11898.4|11892.4|11899.4|11893.4|11899.9|11893.9|11898.3|11892.3|0
1623703200000|2021-06-14 20:40:00|11899.5|11893.5|11898.9|11892.9|11899.9|11893.9|11897.3|11891.3|0
1623703500000|2021-06-14 20:45:00|11899|11893|11898.9|11892.9|11899.4|11893.4|11897.8|11891.8|0
1623703800000|2021-06-14 20:50:00|11898.8|11892.8|11899.4|11893.4|11900.3|11894.3|11898.3|11892.3|0
1623704100000|2021-06-14 20:55:00|11899.5|11893.5|11900.2|11894.2|11900.3|11894.3|11897.8|11891.8|0
1623704400000|2021-06-14 21:00:00|11900|11894|11900|11894|11900.3|11894.3|11899.9|11893.9|0
1623704700000|2021-06-14 21:05:00|11899.9|11893.9|11899.7|11893.7|11900|11894|11899.7|11893.7|0
1623705000000|2021-06-14 21:10:00|11899.9|11893.9|11900.2|11894.2|11900.6|11894.6|11899.9|11893.9|0
1623705300000|2021-06-14 21:15:00|11900.4|11894.4|11900.4|11894.4|11900.6|11894.6|11900.4|11894.4|0
1623705600000|2021-06-14 21:20:00|11900.2|11894.2|11900.4|11894.4|11900.4|11894.4|11900.2|11894.2|0
1623705900000|2021-06-14 21:25:00|11900.2|11894.2|11901.1|11895.1|11901.1|11895.1|11900.2|11894.2|0
1623706200000|2021-06-14 21:30:00|11900.9|11894.9|11900.9|11894.9|11900.9|11894.9|11900.7|11894.7|0
1623706500000|2021-06-14 21:35:00|11901.1|11895.1|11900.4|11894.4|11901.5|11895.5|11900.4|11894.4|0
1623706800000|2021-06-14 21:40:00|11900.2|11894.2|11900.8|11894.8|11900.8|11894.8|11900.2|11894.2|0
1623707100000|2021-06-14 21:45:00|11900.6|11894.6|11900.4|11894.4|11900.6|11894.6|11900.2|11894.2|0
1623707400000|2021-06-14 21:50:00|11900.8|11894.8|11900.6|11894.6|11901|11895|11900.4|11894.4|0
1623707700000|2021-06-14 21:55:00|11900.4|11894.4|11900.6|11894.6|11900.6|11894.6|11900.4|11894.4|0
1623708000000|2021-06-14 22:00:00|11900.7|11894.7|11895.7|11889.7|11901.8|11895.8|11895.7|11889.7|0
1623708300000|2021-06-14 22:05:00|11895.6|11889.6|11895.7|11889.7|11895.7|11889.7|11894.8|11888.8|0
1623708600000|2021-06-14 22:10:00|11896.1|11890.1|11895.7|11889.7|11897|11891|11895.2|11889.2|0
1623708900000|2021-06-14 22:15:00|11895.6|11889.6|11896.7|11890.7|11896.7|11890.7|11895.1|11889.1|0
1623709200000|2021-06-14 22:20:00|11896.6|11890.6|11895.6|11889.6|11896.6|11890.6|11895.3|11889.3|0
1623709500000|2021-06-14 22:25:00|11895.7|11889.7|11897.2|11891.2|11897.2|11891.2|11895.6|11889.6|0
1623709800000|2021-06-14 22:30:00|11897.1|11891.1|11897.6|11891.6|11897.9|11891.9|11896.7|11890.7|0
1623710100000|2021-06-14 22:35:00|11897.7|11891.7|11896.7|11890.7|11898.1|11892.1|11896.7|11890.7|0
1623710400000|2021-06-14 22:40:00|11896.5|11890.5|11897.6|11891.6|11897.6|11891.6|11896.5|11890.5|0
1623710700000|2021-06-14 22:45:00|11897.7|11891.7|11897.2|11891.2|11898.1|11892.1|11897.2|11891.2|0
1623711000000|2021-06-14 22:50:00|11897.1|11891.1|11896.7|11890.7|11897.1|11891.1|11896.2|11890.2|0
1623711300000|2021-06-14 22:55:00|11896.9|11890.9|11897.2|11891.2|11897.2|11891.2|11896.7|11890.7|0
1623711600000|2021-06-14 23:00:00|11897.1|11891.1|11899.7|11893.7|11900.1|11894.1|11897|11891|0
1623711900000|2021-06-14 23:05:00|11899.6|11893.6|11899.4|11893.4|11899.7|11893.7|11898.1|11892.1|0
1623712200000|2021-06-14 23:10:00|11899.2|11893.2|11898.7|11892.7|11899.4|11893.4|11898.7|11892.7|0
1623712500000|2021-06-14 23:15:00|11898.1|11892.1|11899.2|11893.2|11899.2|11893.2|11898.1|11892.1|0
1623712800000|2021-06-14 23:20:00|11899|11893|11898.1|11892.1|11899.2|11893.2|11898.1|11892.1|0
1623713100000|2021-06-14 23:25:00|11898.2|11892.2|11898.8|11892.8|11899|11893|11898.2|11892.2|0
1623713400000|2021-06-14 23:30:00|11898.9|11892.9|11899.3|11893.3|11899.3|11893.3|11898.9|11892.9|0
1623713700000|2021-06-14 23:35:00|11899.4|11893.4|11900.2|11894.2|11900.2|11894.2|11899.3|11893.3|0
1623714000000|2021-06-14 23:40:00|11900.1|11894.1|11899.7|11893.7|11900.1|11894.1|11899.7|11893.7|0
1623714300000|2021-06-14 23:45:00|11899.9|11893.9|11900.1|11894.1|11901.3|11895.3|11899.7|11893.7|0
1623714600000|2021-06-14 23:50:00|11900.2|11894.2|11897.6|11891.6|11900.6|11894.6|11897.6|11891.6|0
1623714900000|2021-06-14 23:55:00|11897.4|11891.4|11896.7|11890.7|11897.6|11891.6|11896.2|11890.2|0
1623715200000|2021-06-15 00:00:00|11896.9|11890.9|11900.1|11894.1|11901.7|11895.7|11896.2|11890.2|0
1623715500000|2021-06-15 00:05:00|11900.2|11894.2|11904.7|11898.7|11904.7|11898.7|11899.2|11893.2|0
1623715800000|2021-06-15 00:10:00|11904.5|11898.5|11904.7|11898.7|11905.6|11899.6|11903.8|11897.8|0
1623716100000|2021-06-15 00:15:00|11904.8|11898.8|11902.5|11896.5|11906.4|11900.4|11900.6|11894.6|0
1623716400000|2021-06-15 00:20:00|11902.6|11896.6|11900.6|11894.6|11902.6|11896.6|11900.5|11894.5|0
1623716700000|2021-06-15 00:25:00|11902.6|11896.6|11904.9|11898.9|11907.1|11901.1|11902.6|11896.6|0
1623717000000|2021-06-15 00:30:00|11905.3|11899.3|11909|11903|11909|11903|11905.3|11899.3|0
1623717300000|2021-06-15 00:35:00|11908.9|11902.9|11909.3|11903.3|11911.3|11905.3|11906.9|11900.9|0
1623717600000|2021-06-15 00:40:00|11909.2|11903.2|11911.5|11905.5|11911.5|11905.5|11907.1|11901.1|0
1623717900000|2021-06-15 00:45:00|11911.4|11905.4|11909.3|11903.3|11911.5|11905.5|11909.3|11903.3|0
1623718200000|2021-06-15 00:50:00|11909.2|11903.2|11909.3|11903.3|11909.3|11903.3|11907.1|11901.1|0
1623718500000|2021-06-15 00:55:00|11909.4|11903.4|11913.3|11907.3|11913.3|11907.3|11909.2|11903.2|0
1623718800000|2021-06-15 01:00:00|11913.4|11907.4|11915.5|11909.5|11915.6|11909.6|11913.3|11907.3|0
1623719100000|2021-06-15 01:05:00|11915.6|11909.6|11915.6|11909.6|11916.5|11910.5|11915.4|11909.4|0
1623719400000|2021-06-15 01:10:00|11916.3|11910.3|11917.6|11911.6|11917.6|11911.6|11915.4|11909.4|0
1623719700000|2021-06-15 01:15:00|11917.8|11911.8|11919.8|11913.8|11919.9|11913.9|11917.6|11911.6|0
1623720000000|2021-06-15 01:20:00|11919.7|11913.7|11917.8|11911.8|11920|11914|11917.7|11911.7|0
1623720300000|2021-06-15 01:25:00|11917.7|11911.7|11917.6|11911.6|11917.8|11911.8|11915.7|11909.7|0
1623720600000|2021-06-15 01:30:00|11917.7|11911.7|11913.3|11907.3|11917.8|11911.8|11913.3|11907.3|0
1623720900000|2021-06-15 01:35:00|11913.2|11907.2|11915.3|11909.3|11915.4|11909.4|11913.1|11907.1|0
1623721200000|2021-06-15 01:40:00|11915.2|11909.2|11913.1|11907.1|11915.3|11909.3|11913|11907|0
1623721500000|2021-06-15 01:45:00|11913|11907|11913|11907|11915.1|11909.1|11912.9|11906.9|0
1623721800000|2021-06-15 01:50:00|11912.9|11906.9|11912.9|11906.9|11913.1|11907.1|11912.9|11906.9|0
1623722100000|2021-06-15 01:55:00|11912.2|11906.2|11910.9|11904.9|11913|11907|11910.9|11904.9|0
1623722400000|2021-06-15 02:00:00|11911|11905|11906.7|11900.7|11911|11905|11904.6|11898.6|0
1623722700000|2021-06-15 02:05:00|11906.8|11900.8|11908.9|11902.9|11909|11903|11906.7|11900.7|0
1623723000000|2021-06-15 02:10:00|11909|11903|11910|11904|11911|11905|11908.8|11902.8|0
1623723300000|2021-06-15 02:15:00|11909.6|11903.6|11908.8|11902.8|11911|11905|11908.8|11902.8|0
1623723600000|2021-06-15 02:20:00|11908.9|11902.9|11911|11905|11911|11905|11907.8|11901.8|0
1623723900000|2021-06-15 02:25:00|11910.9|11904.9|11911.1|11905.1|11911.1|11905.1|11908.9|11902.9|0
1623724200000|2021-06-15 02:30:00|11911.5|11905.5|11911.2|11905.2|11913.2|11907.2|11911.1|11905.1|0
1623724500000|2021-06-15 02:35:00|11911.1|11905.1|11913.4|11907.4|11913.4|11907.4|11911.1|11905.1|0
1623724800000|2021-06-15 02:40:00|11913.3|11907.3|11913.4|11907.4|11913.4|11907.4|11912.3|11906.3|0
1623725100000|2021-06-15 02:45:00|11913.3|11907.3|11915.5|11909.5|11915.5|11909.5|11913.3|11907.3|0
1623725400000|2021-06-15 02:50:00|11915.4|11909.4|11913.4|11907.4|11915.5|11909.5|11913.3|11907.3|0
1623725700000|2021-06-15 02:55:00|11913.3|11907.3|11913.2|11907.2|11913.3|11907.3|11913.2|11907.2|0
1623726000000|2021-06-15 03:00:00|11913.1|11907.1|11913.2|11907.2|11913.2|11907.2|11911|11905|0
1623726300000|2021-06-15 03:05:00|11913.1|11907.1|11913.1|11907.1|11913.2|11907.2|11911.1|11905.1|0
1623726600000|2021-06-15 03:10:00|11913.2|11907.2|11913.2|11907.2|11913.2|11907.2|11911.1|11905.1|0
1623726900000|2021-06-15 03:15:00|11913.1|11907.1|11913.2|11907.2|11913.2|11907.2|11913.1|11907.1|0
1623727200000|2021-06-15 03:20:00|11913.1|11907.1|11913.2|11907.2|11913.2|11907.2|11913.1|11907.1|0
1623727500000|2021-06-15 03:25:00|11913.3|11907.3|11913.2|11907.2|11915.3|11909.3|11913.2|11907.2|0
1623727800000|2021-06-15 03:30:00|11913.3|11907.3|11917.4|11911.4|11917.5|11911.5|11913.3|11907.3|0
1623728100000|2021-06-15 03:35:00|11917.5|11911.5|11919.7|11913.7|11919.9|11913.9|11917.4|11911.4|0
1623728400000|2021-06-15 03:40:00|11919.8|11913.8|11919.9|11913.9|11920|11914|11917.7|11911.7|0
1623728700000|2021-06-15 03:45:00|11920|11914|11922.1|11916.1|11924.1|11918.1|11920|11914|0
1623729000000|2021-06-15 03:50:00|11922|11916|11921.2|11915.2|11922.1|11916.1|11919.1|11913.1|0
1623729300000|2021-06-15 03:55:00|11921.3|11915.3|11914.4|11908.4|11921.3|11915.3|11914.4|11908.4|0
1623729600000|2021-06-15 04:00:00|11914.8|11908.8|11914.3|11908.3|11916.5|11910.5|11914.3|11908.3|0
1623729900000|2021-06-15 04:05:00|11914.2|11908.2|11914.4|11908.4|11916.3|11910.3|11914.2|11908.2|0
1623730200000|2021-06-15 04:10:00|11915.1|11909.1|11917.6|11911.6|11917.6|11911.6|11915.1|11909.1|0
1623730500000|2021-06-15 04:15:00|11917.2|11911.2|11915.7|11909.7|11917.7|11911.7|11915.6|11909.6|0
1623730800000|2021-06-15 04:20:00|11915.6|11909.6|11915.9|11909.9|11915.9|11909.9|11915.6|11909.6|0
1623731100000|2021-06-15 04:25:00|11915.8|11909.8|11916.1|11910.1|11916.1|11910.1|11915.8|11909.8|0
1623731400000|2021-06-15 04:30:00|11916|11910|11916|11910|11916.1|11910.1|11915.9|11909.9|0
1623731700000|2021-06-15 04:35:00|11915.9|11909.9|11915.9|11909.9|11916|11910|11915.9|11909.9|0
1623732000000|2021-06-15 04:40:00|11916|11910|11918|11912|11918|11912|11915.9|11909.9|0
1623732300000|2021-06-15 04:45:00|11917.6|11911.6|11916.1|11910.1|11918|11912|11916|11910|0
1623732600000|2021-06-15 04:50:00|11916|11910|11918|11912|11918|11912|11916|11910|0
1623732900000|2021-06-15 04:55:00|11917.3|11911.3|11918|11912|11918|11912|11916|11910|0
1623733200000|2021-06-15 05:00:00|11917.3|11911.3|11917.5|11911.5|11918.1|11912.1|11915.5|11909.5|0
1623733500000|2021-06-15 05:05:00|11917.6|11911.6|11913.3|11907.3|11917.6|11911.6|11913.2|11907.2|0
1623733800000|2021-06-15 05:10:00|11913.2|11907.2|11913.2|11907.2|11915.4|11909.4|11913.1|11907.1|0
1623734100000|2021-06-15 05:15:00|11914|11908|11913.2|11907.2|11915.2|11909.2|11913.2|11907.2|0
1623734400000|2021-06-15 05:20:00|11913.1|11907.1|11913.3|11907.3|11913.3|11907.3|11913.1|11907.1|0
1623734700000|2021-06-15 05:25:00|11913.2|11907.2|11913.2|11907.2|11913.2|11907.2|11913.1|11907.1|0
1623735000000|2021-06-15 05:30:00|11913.3|11907.3|11915.2|11909.2|11915.3|11909.3|11913.1|11907.1|0
1623735300000|2021-06-15 05:35:00|11915.1|11909.1|11913|11907|11915.1|11909.1|11913|11907|0
1623735600000|2021-06-15 05:40:00|11913.1|11907.1|11913.1|11907.1|11913.1|11907.1|11912.9|11906.9|0
1623735900000|2021-06-15 05:45:00|11912.4|11906.4|11911.1|11905.1|11912.4|11906.4|11911|11905|0
1623736200000|2021-06-15 05:50:00|11911.9|11905.9|11913.2|11907.2|11913.2|11907.2|11911.9|11905.9|0
1623736500000|2021-06-15 05:55:00|11913.3|11907.3|11915.4|11909.4|11915.4|11909.4|11913.3|11907.3|0
1623736800000|2021-06-15 06:00:00|11912.5|11910.5|11903.5|11901.5|11912.5|11910.5|11900|11898|93
1623737100000|2021-06-15 06:05:00|11904|11902|11901.5|11899.5|11905|11903|11901.5|11899.5|381
1623737400000|2021-06-15 06:10:00|11902|11900|11903|11901|11905.5|11903.5|11898.5|11896.5|82
1623737700000|2021-06-15 06:15:00|11903.5|11901.5|11905|11903|11905|11903|11901.5|11899.5|68
1623738000000|2021-06-15 06:20:00|11904.5|11902.5|11909.5|11907.5|11912|11910|11904.5|11902.5|63
1623738300000|2021-06-15 06:25:00|11909|11907|11910.5|11908.5|11911|11909|11907|11905|242
1623738600000|2021-06-15 06:30:00|11910|11908|11914.5|11912.5|11914.5|11912.5|11908.5|11906.5|35
1623738900000|2021-06-15 06:35:00|11914|11912|11910.5|11908.5|11915|11913|11908|11906|64
1623739200000|2021-06-15 06:40:00|11910|11908|11910|11908|11910.5|11908.5|11909|11907|33
1623739500000|2021-06-15 06:45:00|11910.5|11908.5|11910.5|11908.5|11915.5|11913.5|11909|11907|128
1623739800000|2021-06-15 06:50:00|11911|11909|11912|11910|11913.5|11911.5|11910|11908|39
1623740100000|2021-06-15 06:55:00|11911.5|11909.5|11894.5|11892.5|11914|11912|11894|11892|337
1623740400000|2021-06-15 07:00:00|11893.5|11891.5|11899.5|11897.5|11906|11904|11893.5|11891.5|3324
1623740700000|2021-06-15 07:05:00|11898.5|11896.5|11911.5|11909.5|11914|11912|11898|11896|485
1623741000000|2021-06-15 07:10:00|11911|11909|11902|11900|11914.5|11912.5|11901|11899|479
1623741300000|2021-06-15 07:15:00|11902.5|11900.5|11914.5|11912.5|11917|11915|11897|11895|911
1623741600000|2021-06-15 07:20:00|11914|11912|11910.5|11908.5|11918.5|11916.5|11908.5|11906.5|431
1623741900000|2021-06-15 07:25:00|11911|11909|11908.5|11906.5|11911|11909|11903.5|11901.5|452
1623742200000|2021-06-15 07:30:00|11909|11907|11915.5|11913.5|11916|11914|11908|11906|488
1623742500000|2021-06-15 07:35:00|11915|11913|11914|11912|11916|11914|11912|11910|304
1623742800000|2021-06-15 07:40:00|11914.3|11912.3|11905.3|11903.3|11916.3|11914.3|11905.3|11903.3|406
1623743100000|2021-06-15 07:45:00|11905.8|11903.8|11904.3|11902.3|11906.3|11904.3|11900.3|11898.3|509
1623743400000|2021-06-15 07:50:00|11904.8|11902.8|11901.8|11899.8|11905.8|11903.8|11899.3|11897.3|409
1623743700000|2021-06-15 07:55:00|11902.3|11900.3|11901.8|11899.8|11905.8|11903.8|11898.3|11896.3|571
1623744000000|2021-06-15 08:00:00|11901.3|11899.3|11899.8|11897.8|11906.3|11904.3|11899.8|11897.8|466
1623744300000|2021-06-15 08:05:00|11899.3|11897.3|11896.3|11894.3|11900.3|11898.3|11893.3|11891.3|2607
1623744600000|2021-06-15 08:10:00|11896.8|11894.8|11900.3|11898.3|11900.3|11898.3|11894.8|11892.8|815
1623744900000|2021-06-15 08:15:00|11900.8|11898.8|11900.3|11898.3|11901.3|11899.3|11896.8|11894.8|360
1623745200000|2021-06-15 08:20:00|11900.8|11898.8|11895.8|11893.8|11901.8|11899.8|11893.3|11891.3|695
1623745500000|2021-06-15 08:25:00|11896.3|11894.3|11895.3|11893.3|11899.8|11897.8|11894.3|11892.3|352
1623745800000|2021-06-15 08:30:00|11895.8|11893.8|11894.8|11892.8|11896.3|11894.3|11892.8|11890.8|238
1623746100000|2021-06-15 08:35:00|11895.3|11893.3|11895.8|11893.8|11899.8|11897.8|11893.3|11891.3|181
1623746400000|2021-06-15 08:40:00|11895.3|11893.3|11901.3|11899.3|11901.3|11899.3|11892.8|11890.8|615
1623746700000|2021-06-15 08:45:00|11900.8|11898.8|11907.3|11905.3|11907.3|11905.3|11900.8|11898.8|740
1623747000000|2021-06-15 08:50:00|11907.8|11905.8|11911.3|11909.3|11911.3|11909.3|11906.3|11904.3|463
1623747300000|2021-06-15 08:55:00|11911.8|11909.8|11909.8|11907.8|11912.3|11910.3|11907.8|11905.8|2325
1623747600000|2021-06-15 09:00:00|11910.3|11908.3|11918.3|11916.3|11918.8|11916.8|11910.3|11908.3|592
1623747900000|2021-06-15 09:05:00|11918.8|11916.8|11921.3|11919.3|11922.3|11920.3|11918.3|11916.3|635
1623748200000|2021-06-15 09:10:00|11922.3|11920.3|11924.3|11922.3|11926.3|11924.3|11920.3|11918.3|1229
1623748500000|2021-06-15 09:15:00|11924.8|11922.8|11928.3|11926.3|11928.3|11926.3|11918.8|11916.8|585
1623748800000|2021-06-15 09:20:00|11927.3|11925.3|11926.8|11924.8|11931.3|11929.3|11923.8|11921.8|278
1623749100000|2021-06-15 09:25:00|11927.3|11925.3|11929.8|11927.8|11930.3|11928.3|11926.8|11924.8|626
1623749400000|2021-06-15 09:30:00|11929.3|11927.3|11928.3|11926.3|11931.3|11929.3|11927.3|11925.3|492
1623749700000|2021-06-15 09:35:00|11928.8|11926.8|11929.3|11927.3|11930.3|11928.3|11924.3|11922.3|432
1623750000000|2021-06-15 09:40:00|11929.8|11927.8|11929.3|11927.3|11935.3|11933.3|11928.3|11926.3|640
1623750300000|2021-06-15 09:45:00|11928.8|11926.8|11925.3|11923.3|11931.3|11929.3|11924.3|11922.3|177
1623750600000|2021-06-15 09:50:00|11924.8|11922.8|11922.3|11920.3|11926.8|11924.8|11918.3|11916.3|1559
1623750900000|2021-06-15 09:55:00|11921.8|11919.8|11916.3|11914.3|11921.8|11919.8|11914.3|11912.3|838
1623751200000|2021-06-15 10:00:00|11917.3|11915.3|11903.8|11901.8|11918.3|11916.3|11903.3|11901.3|558
1623751500000|2021-06-15 10:05:00|11904.3|11902.3|11902.3|11900.3|11907.8|11905.8|11902.3|11900.3|2438
1623751800000|2021-06-15 10:10:00|11902.8|11900.8|11902.3|11900.3|11904.3|11902.3|11900.8|11898.8|332
1623752100000|2021-06-15 10:15:00|11902.8|11900.8|11905.8|11903.8|11906.3|11904.3|11900.3|11898.3|1646
1623752400000|2021-06-15 10:20:00|11906.3|11904.3|11905.3|11903.3|11908.3|11906.3|11903.3|11901.3|1153
1623752700000|2021-06-15 10:25:00|11906.3|11904.3|11909.3|11907.3|11912.3|11910.3|11906.3|11904.3|259
1623753000000|2021-06-15 10:30:00|11909.8|11907.8|11910.8|11908.8|11911.3|11909.3|11906.3|11904.3|1247
1623753300000|2021-06-15 10:35:00|11910.3|11908.3|11905.3|11903.3|11912.3|11910.3|11905.3|11903.3|718
1623753600000|2021-06-15 10:40:00|11905.8|11903.8|11907.3|11905.3|11907.8|11905.8|11903.8|11901.8|245
1623753900000|2021-06-15 10:45:00|11906.8|11904.8|11904.8|11902.8|11907.3|11905.3|11903.3|11901.3|117
1623754200000|2021-06-15 10:50:00|11905.3|11903.3|11907.3|11905.3|11907.8|11905.8|11904.3|11902.3|1109
1623754500000|2021-06-15 10:55:00|11907.8|11905.8|11909.3|11907.3|11910.3|11908.3|11907.3|11905.3|186
1623754800000|2021-06-15 11:00:00|11908.8|11906.8|11907.3|11905.3|11908.8|11906.8|11905.3|11903.3|119
1623755100000|2021-06-15 11:05:00|11907.8|11905.8|11907.8|11905.8|11909.3|11907.3|11904.3|11902.3|126
1623755400000|2021-06-15 11:10:00|11907.3|11905.3|11904.8|11902.8|11910.3|11908.3|11904.3|11902.3|115
1623755700000|2021-06-15 11:15:00|11905.3|11903.3|11910.3|11908.3|11910.8|11908.8|11905.3|11903.3|84
1623756000000|2021-06-15 11:20:00|11910.8|11908.8|11910.3|11908.3|11912.3|11910.3|11909.3|11907.3|263
1623756300000|2021-06-15 11:25:00|11910.8|11908.8|11913.8|11911.8|11914.3|11912.3|11910.8|11908.8|145
1623756600000|2021-06-15 11:30:00|11913.3|11911.3|11917.3|11915.3|11919.3|11917.3|11913.3|11911.3|135
1623756900000|2021-06-15 11:35:00|11916.8|11914.8|11917.3|11915.3|11919.3|11917.3|11916.3|11914.3|247
1623757200000|2021-06-15 11:40:00|11917.9|11915.9|11919.9|11917.9|11920.9|11918.9|11917.9|11915.9|178
1623757500000|2021-06-15 11:45:00|11920.4|11918.4|11923.4|11921.4|11923.4|11921.4|11919.9|11917.9|501
1623757800000|2021-06-15 11:50:00|11923.9|11921.9|11926.9|11924.9|11926.9|11924.9|11923.9|11921.9|400
1623758100000|2021-06-15 11:55:00|11927.4|11925.4|11932.4|11930.4|11932.9|11930.9|11927.4|11925.4|338
1623758400000|2021-06-15 12:00:00|11932.9|11930.9|11929.9|11927.9|11933.9|11931.9|11929.9|11927.9|575
1623758700000|2021-06-15 12:05:00|11930.4|11928.4|11935.9|11933.9|11936.4|11934.4|11930.4|11928.4|538
1623759000000|2021-06-15 12:10:00|11934.9|11932.9|11941.9|11939.9|11942.4|11940.4|11934.9|11932.9|3249
1623759300000|2021-06-15 12:15:00|11942.4|11940.4|11940.9|11938.9|11942.9|11940.9|11939.4|11937.4|810
1623759600000|2021-06-15 12:20:00|11941.4|11939.4|11954.9|11952.9|11954.9|11952.9|11941.4|11939.4|777
1623759900000|2021-06-15 12:25:00|11955.4|11953.4|11955.4|11953.4|11955.9|11953.9|11950.9|11948.9|749
1623760200000|2021-06-15 12:30:00|11954.4|11952.4|11956.9|11954.9|11957.9|11955.9|11948.9|11946.9|1402
1623760500000|2021-06-15 12:35:00|11956.4|11954.4|11960.4|11958.4|11960.9|11958.9|11954.4|11952.4|1129
1623760800000|2021-06-15 12:40:00|11960.9|11958.9|11958.9|11956.9|11963.9|11961.9|11958.9|11956.9|704
1623761100000|2021-06-15 12:45:00|11955.9|11953.9|11952.9|11950.9|11956.9|11954.9|11952.4|11950.4|529
1623761400000|2021-06-15 12:50:00|11953.4|11951.4|11953.4|11951.4|11954.9|11952.9|11951.4|11949.4|826
1623761700000|2021-06-15 12:55:00|11953.9|11951.9|11954.4|11952.4|11955.9|11953.9|11953.9|11951.9|6279
1623762000000|2021-06-15 13:00:00|11954.9|11952.9|11960.9|11958.9|11962.9|11960.9|11954.4|11952.4|350
1623762300000|2021-06-15 13:05:00|11959.9|11957.9|11957.9|11955.9|11964.4|11962.4|11956.9|11954.9|589
1623762600000|2021-06-15 13:10:00|11956.9|11954.9|11961.4|11959.4|11961.9|11959.9|11955.4|11953.4|805
1623762900000|2021-06-15 13:15:00|11960.9|11958.9|11960.4|11958.4|11961.9|11959.9|11957.9|11955.9|5289
1623763200000|2021-06-15 13:20:00|11959.9|11957.9|11962.9|11960.9|11965.4|11963.4|11958.4|11956.4|446
1623763500000|2021-06-15 13:25:00|11963.4|11961.4|11954.4|11952.4|11963.4|11961.4|11952.9|11950.9|422
1623763800000|2021-06-15 13:30:00|11954.9|11952.9|11946.4|11944.4|11956.9|11954.9|11940.9|11938.9|659
1623764100000|2021-06-15 13:35:00|11945.9|11943.9|11949.9|11947.9|11951.4|11949.4|11941.4|11939.4|563
1623764400000|2021-06-15 13:40:00|11949.4|11947.4|11954.9|11952.9|11954.9|11952.9|11946.9|11944.9|7317
1623764700000|2021-06-15 13:45:00|11954.4|11952.4|11954.9|11952.9|11961.4|11959.4|11953.9|11951.9|2064
1623765000000|2021-06-15 13:50:00|11955.9|11953.9|11946.9|11944.9|11955.9|11953.9|11943.9|11941.9|1424
1623765300000|2021-06-15 13:55:00|11947.4|11945.4|11946.9|11944.9|11949.4|11947.4|11941.9|11939.9|458
1623765600000|2021-06-15 14:00:00|11947.9|11945.9|11938.4|11936.4|11949.9|11947.9|11935.9|11933.9|1075
1623765900000|2021-06-15 14:05:00|11937.9|11935.9|11938.9|11936.9|11940.9|11938.9|11933.9|11931.9|774
1623766200000|2021-06-15 14:10:00|11937.5|11935.5|11939.5|11937.5|11941|11939|11934|11932|8103
1623766500000|2021-06-15 14:15:00|11939|11937|11942.5|11940.5|11944.5|11942.5|11937.5|11935.5|417
1623766800000|2021-06-15 14:20:00|11943|11941|11943.5|11941.5|11948.5|11946.5|11939.5|11937.5|584
1623767100000|2021-06-15 14:25:00|11944|11942|11940.5|11938.5|11945|11943|11935|11933|438
1623767400000|2021-06-15 14:30:00|11940|11938|11947.5|11945.5|11947.5|11945.5|11939.5|11937.5|698
1623767700000|2021-06-15 14:35:00|11947|11945|11950.5|11948.5|11951.5|11949.5|11943.5|11941.5|2638
1623768000000|2021-06-15 14:40:00|11951|11949|11955.5|11953.5|11955.5|11953.5|11948|11946|1085
1623768300000|2021-06-15 14:45:00|11954.5|11952.5|11953.5|11951.5|11955.5|11953.5|11948|11946|462
1623768600000|2021-06-15 14:50:00|11952.5|11950.5|11951.5|11949.5|11954|11952|11950|11948|1185
1623768900000|2021-06-15 14:55:00|11952|11950|11951|11949|11953|11951|11948.5|11946.5|452
1623769200000|2021-06-15 15:00:00|11951.5|11949.5|11945.5|11943.5|11952.5|11950.5|11944.5|11942.5|385
1623769500000|2021-06-15 15:05:00|11945|11943|11940|11938|11946|11944|11939.5|11937.5|495
1623769800000|2021-06-15 15:10:00|11939.5|11937.5|11936.5|11934.5|11941.5|11939.5|11935|11933|665
1623770100000|2021-06-15 15:15:00|11936|11934|11936.5|11934.5|11938.5|11936.5|11934.5|11932.5|810
1623770400000|2021-06-15 15:20:00|11936|11934|11934.5|11932.5|11936.5|11934.5|11931|11929|991
1623770700000|2021-06-15 15:25:00|11935.5|11933.5|11927.5|11925.5|11935.5|11933.5|11924.5|11922.5|2370
1623771000000|2021-06-15 15:30:00|11926.5|11924.5|11921.5|11919.5|11929|11927|11920|11918|1058
1623771300000|2021-06-15 15:35:00|11921|11919|11915.5|11913.5|11921|11919|11915|11913|403
1623771600000|2021-06-15 15:40:00|11915|11913|11918.5|11916.5|11921|11919|11915|11913|109
1623771900000|2021-06-15 15:45:00|11917.5|11915.5|11923.5|11921.5|11923.5|11921.5|11917.5|11915.5|55
1623772200000|2021-06-15 15:50:00|11923|11921|11921.5|11919.5|11923.5|11921.5|11920.5|11918.5|1899
1623772500000|2021-06-15 15:55:00|11922|11920|11922.5|11920.5|11924|11922|11918.5|11916.5|961
1623772800000|2021-06-15 16:00:00|11923|11921|11927.5|11925.5|11928.5|11926.5|11922.5|11920.5|160
1623773100000|2021-06-15 16:05:00|11928|11926|11929|11927|11929|11927|11927|11925|31
1623773400000|2021-06-15 16:10:00|11929.5|11927.5|11926.5|11924.5|11930|11928|11926.5|11924.5|3653
1623773700000|2021-06-15 16:15:00|11926|11924|11929|11927|11930|11928|11926|11924|113
1623774000000|2021-06-15 16:20:00|11928.5|11926.5|11931.5|11929.5|11931.5|11929.5|11928.5|11926.5|1013
1623774300000|2021-06-15 16:25:00|11931|11929|11934|11932|11934|11932|11930.5|11928.5|15
1623774600000|2021-06-15 16:30:00|11933.5|11931.5|11933|11931|11934|11932|11930.5|11928.5|232
1623774900000|2021-06-15 16:35:00|11933.5|11931.5|11932.5|11930.5|11934.5|11932.5|11932.5|11930.5|34
1623775200000|2021-06-15 16:40:00|11932|11930|11929|11927|11933|11931|11928.5|11926.5|11
1623775500000|2021-06-15 16:45:00|11929.5|11927.5|11929|11927|11930|11928|11927|11925|19
1623775800000|2021-06-15 16:50:00|11928.5|11926.5|11926.5|11924.5|11929.5|11927.5|11926.5|11924.5|6
1623776100000|2021-06-15 16:55:00|11926|11924|11927|11925|11928|11926|11924.5|11922.5|19
1623776400000|2021-06-15 17:00:00|11926.5|11924.5|11928|11926|11929.5|11927.5|11926|11924|123
1623776700000|2021-06-15 17:05:00|11927.5|11925.5|11930|11928|11932.5|11930.5|11927.5|11925.5|21
1623777000000|2021-06-15 17:10:00|11930.5|11928.5|11929.5|11927.5|11930.5|11928.5|11928.5|11926.5|13
1623777300000|2021-06-15 17:15:00|11929|11927|11929|11927|11929.5|11927.5|11926.5|11924.5|22
1623777600000|2021-06-15 17:20:00|11929.5|11927.5|11927.5|11925.5|11929.5|11927.5|11927.5|11925.5|3
1623777900000|2021-06-15 17:25:00|11928|11926|11927|11925|11928|11926|11927|11925|9
1623778200000|2021-06-15 17:30:00|11926.5|11924.5|11930.5|11928.5|11931.5|11929.5|11926.5|11924.5|14
1623778500000|2021-06-15 17:35:00|11931|11929|11930.5|11928.5|11931.5|11929.5|11929.5|11927.5|8
1623778800000|2021-06-15 17:40:00|11931|11929|11928.5|11926.5|11931|11929|11928.5|11926.5|16
1623779100000|2021-06-15 17:45:00|11929|11927|11930.5|11928.5|11931.5|11929.5|11929|11927|6
1623779400000|2021-06-15 17:50:00|11931|11929|11930.5|11928.5|11932|11930|11929.5|11927.5|18
1623779700000|2021-06-15 17:55:00|11930|11928|11931|11929|11932|11930|11929.5|11927.5|20
1623780000000|2021-06-15 18:00:00|11931.5|11929.5|11933.5|11931.5|11934.5|11932.5|11930.5|11928.5|30
1623780300000|2021-06-15 18:05:00|11933|11931|11932.5|11930.5|11933.5|11931.5|11932.5|11930.5|40
1623780600000|2021-06-15 18:10:00|11931|11929|11929.5|11927.5|11932.5|11930.5|11929.5|11927.5|177
1623780900000|2021-06-15 18:15:00|11930|11928|11930.5|11928.5|11930.5|11928.5|11929.5|11927.5|24
1623781200000|2021-06-15 18:20:00|11930|11928|11931|11929|11931.5|11929.5|11929.5|11927.5|6
1623781500000|2021-06-15 18:25:00|11930.5|11928.5|11930|11928|11931.5|11929.5|11930|11928|7
1623781800000|2021-06-15 18:30:00|11929.5|11927.5|11930.5|11928.5|11930.5|11928.5|11928.5|11926.5|18
1623782100000|2021-06-15 18:35:00|11931.5|11929.5|11930.5|11928.5|11932|11930|11930|11928|9
1623782400000|2021-06-15 18:40:00|11931|11929|11929.5|11927.5|11931.5|11929.5|11929.5|11927.5|19
1623782700000|2021-06-15 18:45:00|11928.5|11926.5|11931|11929|11932|11930|11928.5|11926.5|20
1623783000000|2021-06-15 18:50:00|11930.5|11928.5|11933.5|11931.5|11933.5|11931.5|11930|11928|13
1623783300000|2021-06-15 18:55:00|11934|11932|11935.5|11933.5|11939|11937|11933.5|11931.5|51
1623783600000|2021-06-15 19:00:00|11936|11934|11927.5|11925.5|11936|11934|11927.5|11925.5|17
1623783900000|2021-06-15 19:05:00|11928|11926|11931|11929|11931|11929|11928|11926|18
1623784200000|2021-06-15 19:10:00|11930.5|11928.5|11929|11927|11931|11929|11927.5|11925.5|12
1623784500000|2021-06-15 19:15:00|11928.5|11926.5|11930.5|11928.5|11932|11930|11928.5|11926.5|24
1623784800000|2021-06-15 19:20:00|11931|11929|11929.5|11927.5|11932.5|11930.5|11929.5|11927.5|13
1623785100000|2021-06-15 19:25:00|11930|11928|11926.5|11924.5|11930|11928|11924.5|11922.5|22
1623785400000|2021-06-15 19:30:00|11925|11923|11922.5|11920.5|11926|11924|11921.5|11919.5|11
1623785700000|2021-06-15 19:35:00|11923|11921|11925|11923|11925|11923|11921|11919|14
1623786000000|2021-06-15 19:40:00|11925.5|11923.5|11928.5|11926.5|11930|11928|11924|11922|7
1623786300000|2021-06-15 19:45:00|11929|11927|11935|11933|11935|11933|11929|11927|34
1623786600000|2021-06-15 19:50:00|11934.5|11932.5|11930.5|11928.5|11934.5|11932.5|11927.5|11925.5|38
1623786900000|2021-06-15 19:55:00|11932|11930|11949.3|11943.3|11949.5|11943.5|11932|11930|73
1623787200000|2021-06-15 20:00:00|11949.1|11943.1|11950.3|11944.3|11955.5|11949.5|11949.1|11943.1|1638
1623787500000|2021-06-15 20:05:00|11950.5|11944.5|11951.7|11945.7|11952.4|11946.4|11950.5|11944.5|0
1623787800000|2021-06-15 20:10:00|11951.6|11945.6|11952|11946|11953.3|11947.3|11951.3|11945.3|0
1623788100000|2021-06-15 20:15:00|11952.2|11946.2|11952|11946|11952.5|11946.5|11951.2|11945.2|0
1623788400000|2021-06-15 20:20:00|11952.2|11946.2|11950.8|11944.8|11952.2|11946.2|11950.8|11944.8|0
1623788700000|2021-06-15 20:25:00|11951|11945|11951.2|11945.2|11951.4|11945.4|11951|11945|0
1623789000000|2021-06-15 20:30:00|11951|11945|11953.1|11947.1|11953.1|11947.1|11950.6|11944.6|0
1623789300000|2021-06-15 20:35:00|11953|11947|11955.1|11949.1|11955.1|11949.1|11952.6|11946.6|0
1623789600000|2021-06-15 20:40:00|11954.7|11948.7|11954|11948|11955.6|11949.6|11954|11948|0
1623789900000|2021-06-15 20:45:00|11954.1|11948.1|11954.7|11948.7|11955.6|11949.6|11954|11948|0
1623790200000|2021-06-15 20:50:00|11954.8|11948.8|11955.6|11949.6|11956.1|11950.1|11954.7|11948.7|0
1623790500000|2021-06-15 20:55:00|11955.7|11949.7|11952.7|11946.7|11956|11950|11952.5|11946.5|0
1623790800000|2021-06-15 21:00:00|11953.2|11947.2|11953.2|11947.2|11953.2|11947.2|11952.5|11946.5|0
1623791100000|2021-06-15 21:05:00|11953.8|11947.8|11953.4|11947.4|11953.8|11947.8|11953.4|11947.4|0
1623791400000|2021-06-15 21:10:00|11952.3|11946.3|11953|11947|11953|11947|11952.3|11946.3|0
1623791700000|2021-06-15 21:15:00|11952.7|11946.7|11950.6|11944.6|11952.7|11946.7|11950.6|11944.6|0
1623792300000|2021-06-15 21:25:00|11951|11945|11950.4|11944.4|11951|11945|11950.4|11944.4|0
1623792600000|2021-06-15 21:30:00|11950.2|11944.2|11950.5|11944.5|11951.1|11945.1|11950|11944|0
1623792900000|2021-06-15 21:35:00|11950.7|11944.7|11950.4|11944.4|11950.9|11944.9|11950.4|11944.4|0
1623793200000|2021-06-15 21:40:00|11950.5|11944.5|11950.1|11944.1|11950.7|11944.7|11950.1|11944.1|0
1623793800000|2021-06-15 21:50:00|11949.9|11943.9|11949.8|11943.8|11950.3|11944.3|11949.8|11943.8|0
1623794100000|2021-06-15 21:55:00|11949.6|11943.6|11950.3|11944.3|11950.3|11944.3|11949|11943|0
1623794400000|2021-06-15 22:00:00|11950.6|11944.6|11953.6|11947.6|11954.1|11948.1|11949.9|11943.9|0
1623794700000|2021-06-15 22:05:00|11953.7|11947.7|11953.6|11947.6|11954.1|11948.1|11953.2|11947.2|0
1623795000000|2021-06-15 22:10:00|11953.5|11947.5|11952.7|11946.7|11953.6|11947.6|11952.7|11946.7|0
1623795300000|2021-06-15 22:15:00|11952.9|11946.9|11953.2|11947.2|11953.6|11947.6|11952.7|11946.7|0
1623795600000|2021-06-15 22:20:00|11953.4|11947.4|11953.6|11947.6|11953.6|11947.6|11953.2|11947.2|0
1623795900000|2021-06-15 22:25:00|11953.5|11947.5|11952.2|11946.2|11953.5|11947.5|11952.2|11946.2|0
1623796200000|2021-06-15 22:30:00|11952.3|11946.3|11951.6|11945.6|11952.7|11946.7|11951.6|11945.6|0
1623796500000|2021-06-15 22:35:00|11952|11946|11949.7|11943.7|11952.2|11946.2|11949.7|11943.7|0
1623796800000|2021-06-15 22:40:00|11949.8|11943.8|11951.1|11945.1|11951.1|11945.1|11949.1|11943.1|0
1623797100000|2021-06-15 22:45:00|11950.9|11944.9|11949.7|11943.7|11951.1|11945.1|11949.1|11943.1|0
1623797400000|2021-06-15 22:50:00|11949.6|11943.6|11949.1|11943.1|11949.7|11943.7|11948.6|11942.6|0
1623797700000|2021-06-15 22:55:00|11949.7|11943.7|11949.7|11943.7|11949.7|11943.7|11949.7|11943.7|0
1623798000000|2021-06-15 23:00:00|11949.6|11943.6|11949.7|11943.7|11949.7|11943.7|11947.7|11941.7|0
1623798300000|2021-06-15 23:05:00|11949.5|11943.5|11949.7|11943.7|11950.2|11944.2|11948.6|11942.6|0
1623798600000|2021-06-15 23:10:00|11949.6|11943.6|11949.7|11943.7|11950.2|11944.2|11949.1|11943.1|0
1623798900000|2021-06-15 23:15:00|11949.5|11943.5|11949.1|11943.1|11949.7|11943.7|11948.6|11942.6|0
1623799200000|2021-06-15 23:20:00|11949|11943|11947.2|11941.2|11949|11943|11946.1|11940.1|0
1623799500000|2021-06-15 23:25:00|11947.3|11941.3|11946.5|11940.5|11947.7|11941.7|11946.5|11940.5|0
1623799800000|2021-06-15 23:30:00|11946.3|11940.3|11946.1|11940.1|11946.3|11940.3|11945.1|11939.1|0
1623800100000|2021-06-15 23:35:00|11946|11940|11947.2|11941.2|11947.7|11941.7|11945.1|11939.1|0
1623800400000|2021-06-15 23:40:00|11947.4|11941.4|11947.4|11941.4|11947.7|11941.7|11947.2|11941.2|0
1623800700000|2021-06-15 23:45:00|11947.5|11941.5|11949.7|11943.7|11949.7|11943.7|11946.1|11940.1|0
1623801000000|2021-06-15 23:50:00|11949.8|11943.8|11950.6|11944.6|11951.6|11945.6|11949.7|11943.7|0
1623801300000|2021-06-15 23:55:00|11950.7|11944.7|11948.6|11942.6|11951.1|11945.1|11947.7|11941.7|0
1623801600000|2021-06-16 00:00:00|11948.7|11942.7|11950.2|11944.2|11951.1|11945.1|11948.1|11942.1|0
1623801900000|2021-06-16 00:05:00|11950.3|11944.3|11951.1|11945.1|11952.7|11946.7|11950.3|11944.3|0
1623802200000|2021-06-16 00:10:00|11951.2|11945.2|11951.1|11945.1|11952|11946|11950.6|11944.6|0
1623802500000|2021-06-16 00:15:00|11951.2|11945.2|11944.3|11938.3|11951.6|11945.6|11942.1|11936.1|0
1623802800000|2021-06-16 00:20:00|11944.2|11938.2|11944.2|11938.2|11944.4|11938.4|11942.2|11936.2|0
1623803100000|2021-06-16 00:25:00|11944.3|11938.3|11944.4|11938.4|11944.4|11938.4|11944.2|11938.2|0
1623803400000|2021-06-16 00:30:00|11944.3|11938.3|11944.3|11938.3|11946.5|11940.5|11944.3|11938.3|0
1623803700000|2021-06-16 00:35:00|11944.5|11938.5|11946.5|11940.5|11946.6|11940.6|11944.5|11938.5|0
1623804000000|2021-06-16 00:40:00|11947.2|11941.2|11946.4|11940.4|11948.5|11942.5|11946.4|11940.4|0
1623804300000|2021-06-16 00:45:00|11946.3|11940.3|11946.4|11940.4|11946.4|11940.4|11946.3|11940.3|0
1623804600000|2021-06-16 00:50:00|11946.3|11940.3|11946.2|11940.2|11946.4|11940.4|11946.2|11940.2|0
1623804900000|2021-06-16 00:55:00|11946.3|11940.3|11948.1|11942.1|11948.2|11942.2|11946.1|11940.1|0
1623805200000|2021-06-16 01:00:00|11948.2|11942.2|11948.1|11942.1|11948.2|11942.2|11945.9|11939.9|0
1623805500000|2021-06-16 01:05:00|11948.2|11942.2|11948.3|11942.3|11948.4|11942.4|11948.2|11942.2|0
1623805800000|2021-06-16 01:10:00|11948.4|11942.4|11948.4|11942.4|11948.4|11942.4|11948.3|11942.3|0
1623806100000|2021-06-16 01:15:00|11948.3|11942.3|11948.5|11942.5|11948.5|11942.5|11946.3|11940.3|0
1623806400000|2021-06-16 01:20:00|11948.4|11942.4|11948.4|11942.4|11948.5|11942.5|11948.4|11942.4|0
1623806700000|2021-06-16 01:25:00|11948.5|11942.5|11948.4|11942.4|11948.5|11942.5|11948.4|11942.4|0
1623807000000|2021-06-16 01:30:00|11948.5|11942.5|11946.4|11940.4|11948.5|11942.5|11946.4|11940.4|0
1623807300000|2021-06-16 01:35:00|11946.5|11940.5|11946.4|11940.4|11948.5|11942.5|11946.3|11940.3|0
1623807600000|2021-06-16 01:40:00|11946.8|11940.8|11946.3|11940.3|11948.4|11942.4|11946.3|11940.3|0
1623807900000|2021-06-16 01:45:00|11946.2|11940.2|11946|11940|11946.2|11940.2|11944.1|11938.1|0
1623808200000|2021-06-16 01:50:00|11945.3|11939.3|11946.2|11940.2|11946.3|11940.3|11944|11938|0
1623808500000|2021-06-16 01:55:00|11946.3|11940.3|11946.2|11940.2|11946.3|11940.3|11946.1|11940.1|0
1623808800000|2021-06-16 02:00:00|11946.1|11940.1|11948.3|11942.3|11948.3|11942.3|11946.1|11940.1|0
1623809100000|2021-06-16 02:05:00|11948.2|11942.2|11948.1|11942.1|11948.2|11942.2|11948.1|11942.1|0
1623809400000|2021-06-16 02:10:00|11947.4|11941.4|11946.2|11940.2|11948.3|11942.3|11946.1|11940.1|0
1623809700000|2021-06-16 02:15:00|11946.1|11940.1|11946|11940|11948.1|11942.1|11946|11940|0
1623810000000|2021-06-16 02:20:00|11945.9|11939.9|11945.9|11939.9|11946|11940|11945.9|11939.9|0
1623810300000|2021-06-16 02:25:00|11946|11940|11945.9|11939.9|11946|11940|11945.9|11939.9|0
1623810600000|2021-06-16 02:30:00|11945.8|11939.8|11943.9|11937.9|11945.8|11939.8|11943.8|11937.8|0
1623810900000|2021-06-16 02:35:00|11944.3|11938.3|11944|11938|11946|11940|11943.9|11937.9|0
1623811200000|2021-06-16 02:40:00|11943.9|11937.9|11946.1|11940.1|11946.1|11940.1|11943.9|11937.9|0
1623811500000|2021-06-16 02:45:00|11946|11940|11945.9|11939.9|11946.1|11940.1|11943.9|11937.9|0
1623811800000|2021-06-16 02:50:00|11945.2|11939.2|11943.8|11937.8|11945.2|11939.2|11943.8|11937.8|0
1623812100000|2021-06-16 02:55:00|11943.9|11937.9|11943.9|11937.9|11944|11938|11943.9|11937.9|0
1623812400000|2021-06-16 03:00:00|11944|11938|11943.8|11937.8|11944|11938|11943.8|11937.8|0
1623812700000|2021-06-16 03:05:00|11941.8|11935.8|11941.7|11935.7|11943.8|11937.8|11941.7|11935.7|0
1623813000000|2021-06-16 03:10:00|11942.1|11936.1|11941.7|11935.7|11943.8|11937.8|11941.7|11935.7|0
1623813300000|2021-06-16 03:15:00|11941.8|11935.8|11941.7|11935.7|11941.8|11935.8|11941.6|11935.6|0
1623813600000|2021-06-16 03:20:00|11941.6|11935.6|11943.9|11937.9|11943.9|11937.9|11941.6|11935.6|0
1623813900000|2021-06-16 03:25:00|11943.1|11937.1|11942|11936|11944|11938|11941.8|11935.8|0
1623814200000|2021-06-16 03:30:00|11942.7|11936.7|11944.1|11938.1|11944.2|11938.2|11942|11936|0
1623814500000|2021-06-16 03:35:00|11943.4|11937.4|11942|11936|11943.4|11937.4|11942|11936|0
1623814800000|2021-06-16 03:40:00|11942.1|11936.1|11944.1|11938.1|11944.2|11938.2|11942.1|11936.1|0
1623815100000|2021-06-16 03:45:00|11944.2|11938.2|11944.2|11938.2|11944.2|11938.2|11944.1|11938.1|0
1623815400000|2021-06-16 03:50:00|11944.1|11938.1|11944.2|11938.2|11944.2|11938.2|11944.1|11938.1|0
1623815700000|2021-06-16 03:55:00|11943.5|11937.5|11944.2|11938.2|11944.2|11938.2|11942.1|11936.1|0
1623816000000|2021-06-16 04:00:00|11944.3|11938.3|11944.3|11938.3|11944.3|11938.3|11944.2|11938.2|0
1623816300000|2021-06-16 04:05:00|11944.2|11938.2|11944.3|11938.3|11944.3|11938.3|11944.2|11938.2|0
1623816600000|2021-06-16 04:10:00|11944.2|11938.2|11942|11936|11944.2|11938.2|11942|11936|0
1623816900000|2021-06-16 04:15:00|11942.1|11936.1|11942.1|11936.1|11944.2|11938.2|11942|11936|0
1623817200000|2021-06-16 04:20:00|11942.2|11936.2|11942.2|11936.2|11942.2|11936.2|11942.1|11936.1|0
1623817500000|2021-06-16 04:25:00|11942.9|11936.9|11942.2|11936.2|11944.2|11938.2|11942.2|11936.2|0
1623817800000|2021-06-16 04:30:00|11943|11937|11942.1|11936.1|11944.2|11938.2|11942.1|11936.1|0
1623818100000|2021-06-16 04:35:00|11942.8|11936.8|11942.1|11936.1|11944.1|11938.1|11942.1|11936.1|0
1623818400000|2021-06-16 04:40:00|11942|11936|11940|11934|11942|11936|11940|11934|0
1623818700000|2021-06-16 04:45:00|11939.9|11933.9|11939.9|11933.9|11939.9|11933.9|11937.8|11931.8|0
1623819000000|2021-06-16 04:50:00|11940|11934|11940|11934|11940|11934|11939.9|11933.9|0
1623819600000|2021-06-16 05:00:00|11940.7|11934.7|11942.1|11936.1|11944.2|11938.2|11940.7|11934.7|0
1623819900000|2021-06-16 05:05:00|11942.2|11936.2|11942.2|11936.2|11942.3|11936.3|11942.1|11936.1|0
1623820200000|2021-06-16 05:10:00|11942.1|11936.1|11942.1|11936.1|11942.3|11936.3|11942.1|11936.1|0
1623820500000|2021-06-16 05:15:00|11942.2|11936.2|11942.2|11936.2|11944.3|11938.3|11942.2|11936.2|0
1623820800000|2021-06-16 05:20:00|11942.1|11936.1|11942.2|11936.2|11942.2|11936.2|11942.1|11936.1|0
1623821100000|2021-06-16 05:25:00|11942.1|11936.1|11942|11936|11942.2|11936.2|11942|11936|0
1623821400000|2021-06-16 05:30:00|11942.1|11936.1|11941.9|11935.9|11942.1|11936.1|11941.8|11935.8|0
1623821700000|2021-06-16 05:35:00|11942|11936|11942.3|11936.3|11944.4|11938.4|11942|11936|0
1623822000000|2021-06-16 05:40:00|11943.3|11937.3|11944.4|11938.4|11944.4|11938.4|11943.3|11937.3|0
1623822300000|2021-06-16 05:45:00|11944.3|11938.3|11944.4|11938.4|11944.4|11938.4|11944.3|11938.3|0
1623822600000|2021-06-16 05:50:00|11944.3|11938.3|11944.4|11938.4|11946.5|11940.5|11944.3|11938.3|0
1623822900000|2021-06-16 05:55:00|11944.3|11938.3|11945.1|11939.1|11946.3|11940.3|11944.1|11938.1|0
1623823200000|2021-06-16 06:00:00|11945.4|11939.4|11928.5|11926.5|11945.5|11939.5|11928.5|11926.5|57
1623823500000|2021-06-16 06:05:00|11929|11927|11930.5|11928.5|11932|11930|11929|11927|32
1623823800000|2021-06-16 06:10:00|11931|11929|11937|11935|11939|11937|11931|11929|51
1623824100000|2021-06-16 06:15:00|11937.5|11935.5|11941|11939|11941|11939|11936.5|11934.5|39
1623824400000|2021-06-16 06:20:00|11940.5|11938.5|11944|11942|11946|11944|11940.5|11938.5|49
1623824700000|2021-06-16 06:25:00|11943.5|11941.5|11937|11935|11943.5|11941.5|11936|11934|21
1623825000000|2021-06-16 06:30:00|11936.5|11934.5|11940.5|11938.5|11940.5|11938.5|11935.5|11933.5|27
1623825300000|2021-06-16 06:35:00|11941|11939|11939.5|11937.5|11943|11941|11937.5|11935.5|538
1623825600000|2021-06-16 06:40:00|11939|11937|11944.5|11942.5|11944.5|11942.5|11938.5|11936.5|19
1623825900000|2021-06-16 06:45:00|11944|11942|11943|11941|11944|11942|11941|11939|37
1623826200000|2021-06-16 06:50:00|11943.5|11941.5|11942|11940|11946|11944|11942|11940|56
1623826500000|2021-06-16 06:55:00|11942.5|11940.5|11932.5|11930.5|11945|11943|11930|11928|186
1623826800000|2021-06-16 07:00:00|11933|11931|11945.5|11943.5|11945.5|11943.5|11932.5|11930.5|660
1623827100000|2021-06-16 07:05:00|11946.5|11944.5|11956|11954|11959|11957|11942|11940|690
1623827400000|2021-06-16 07:10:00|11957.5|11955.5|11951.5|11949.5|11961.5|11959.5|11951|11949|601
1623827700000|2021-06-16 07:15:00|11952.5|11950.5|11933|11931|11955|11953|11932|11930|530
1623828000000|2021-06-16 07:20:00|11932.5|11930.5|11936.5|11934.5|11943|11941|11932.5|11930.5|489
1623828300000|2021-06-16 07:25:00|11937|11935|11933|11931|11939.5|11937.5|11931.5|11929.5|304
1623828600000|2021-06-16 07:30:00|11933.5|11931.5|11937|11935|11939|11937|11933.5|11931.5|191
1623828900000|2021-06-16 07:35:00|11936.5|11934.5|11945|11943|11945.5|11943.5|11934.5|11932.5|929
1623829200000|2021-06-16 07:40:00|11946|11944|11939.5|11937.5|11948.5|11946.5|11939.5|11937.5|353
1623829500000|2021-06-16 07:45:00|11940|11938|11932.5|11930.5|11940.5|11938.5|11932|11930|296
1623829800000|2021-06-16 07:50:00|11933|11931|11934|11932|11934|11932|11928|11926|195
1623830100000|2021-06-16 07:55:00|11933.5|11931.5|11924|11922|11934.5|11932.5|11923.5|11921.5|343
1623830400000|2021-06-16 08:00:00|11923.5|11921.5|11932.5|11930.5|11932.5|11930.5|11923.5|11921.5|2847
1623830700000|2021-06-16 08:05:00|11933|11931|11936|11934|11936.5|11934.5|11932|11930|3170
1623831000000|2021-06-16 08:10:00|11936.5|11934.5|11933.5|11931.5|11939.5|11937.5|11933.5|11931.5|455
1623831300000|2021-06-16 08:15:00|11933|11931|11940.5|11938.5|11941|11939|11931.5|11929.5|481
1623831600000|2021-06-16 08:20:00|11940|11938|11944|11942|11945.5|11943.5|11939|11937|317
1623831900000|2021-06-16 08:25:00|11944.5|11942.5|11937|11935|11946|11944|11936.5|11934.5|836
1623832200000|2021-06-16 08:30:00|11936.5|11934.5|11929|11927|11938|11936|11926.5|11924.5|1255
1623832500000|2021-06-16 08:35:00|11929.5|11927.5|11935.5|11933.5|11936|11934|11928|11926|360
1623832800000|2021-06-16 08:40:00|11936|11934|11938.5|11936.5|11939|11937|11933.5|11931.5|333
1623833100000|2021-06-16 08:45:00|11939|11937|11947|11945|11948|11946|11938.5|11936.5|575
1623833400000|2021-06-16 08:50:00|11946.5|11944.5|11948|11946|11950|11948|11945.5|11943.5|417
1623833700000|2021-06-16 08:55:00|11947.5|11945.5|11952.5|11950.5|11953.5|11951.5|11946.5|11944.5|305
1623834000000|2021-06-16 09:00:00|11952|11950|11953.5|11951.5|11955.5|11953.5|11952|11950|2351
1623834300000|2021-06-16 09:05:00|11953|11951|11957.5|11955.5|11958.5|11956.5|11951.5|11949.5|1139
1623834600000|2021-06-16 09:10:00|11957|11955|11957|11955|11961|11959|11956.5|11954.5|213
1623834900000|2021-06-16 09:15:00|11956.5|11954.5|11958.5|11956.5|11959.5|11957.5|11955|11953|86
1623835200000|2021-06-16 09:20:00|11958|11956|11951|11949|11959.5|11957.5|11951|11949|238
1623835500000|2021-06-16 09:25:00|11951.5|11949.5|11950.5|11948.5|11954.5|11952.5|11950.5|11948.5|279
1623835800000|2021-06-16 09:30:00|11950|11948|11953.5|11951.5|11954.5|11952.5|11946.5|11944.5|236
1623836100000|2021-06-16 09:35:00|11954|11952|11953.5|11951.5|11959.5|11957.5|11953|11951|958
1623836400000|2021-06-16 09:40:00|11954|11952|11952|11950|11956.5|11954.5|11952|11950|118
1623836700000|2021-06-16 09:45:00|11952.5|11950.5|11954|11952|11955.5|11953.5|11951.5|11949.5|113
1623837000000|2021-06-16 09:50:00|11954.5|11952.5|11957.5|11955.5|11959.5|11957.5|11954.5|11952.5|427
1623837300000|2021-06-16 09:55:00|11958|11956|11959|11957|11960.5|11958.5|11954.5|11952.5|279
1623837600000|2021-06-16 10:00:00|11959.5|11957.5|11965|11963|11965.5|11963.5|11958.5|11956.5|162
1623837900000|2021-06-16 10:05:00|11965.5|11963.5|11965.5|11963.5|11969.5|11967.5|11963|11961|212
1623838200000|2021-06-16 10:10:00|11966.5|11964.5|11967.5|11965.5|11968.5|11966.5|11963.5|11961.5|390
1623838500000|2021-06-16 10:15:00|11968|11966|11967.5|11965.5|11969.5|11967.5|11966.5|11964.5|569
1623838800000|2021-06-16 10:20:00|11967|11965|11971|11969|11971.5|11969.5|11967|11965|110
1623839100000|2021-06-16 10:25:00|11971.5|11969.5|11976|11974|11976.5|11974.5|11971|11969|254
1623839400000|2021-06-16 10:30:00|11976.5|11974.5|11983|11981|11985.5|11983.5|11976|11974|547
1623839700000|2021-06-16 10:35:00|11982.5|11980.5|11976|11974|11983|11981|11976|11974|458
1623840000000|2021-06-16 10:40:00|11975.5|11973.5|11976.5|11974.5|11981.5|11979.5|11975|11973|290
1623840300000|2021-06-16 10:45:00|11975.5|11973.5|11972|11970|11977|11975|11971.5|11969.5|912
1623840600000|2021-06-16 10:50:00|11972.5|11970.5|11972.5|11970.5|11975|11973|11971|11969|503
1623840900000|2021-06-16 10:55:00|11972|11970|11970.5|11968.5|11973.5|11971.5|11970.5|11968.5|1102
1623841200000|2021-06-16 11:00:00|11969.5|11967.5|11971.5|11969.5|11972.5|11970.5|11969|11967|79
1623841500000|2021-06-16 11:05:00|11971|11969|11970|11968|11972.5|11970.5|11969|11967|158
1623841800000|2021-06-16 11:10:00|11970.5|11968.5|11968|11966|11971|11969|11967|11965|105
1623842100000|2021-06-16 11:15:00|11967.5|11965.5|11968|11966|11969.5|11967.5|11966|11964|331
1623842400000|2021-06-16 11:20:00|11968.5|11966.5|11969.5|11967.5|11973|11971|11968|11966|268
1623842700000|2021-06-16 11:25:00|11970|11968|11968|11966|11970.5|11968.5|11965.5|11963.5|193
1623843000000|2021-06-16 11:30:00|11968.5|11966.5|11964|11962|11969|11967|11963.5|11961.5|285
1623843300000|2021-06-16 11:35:00|11963.5|11961.5|11963|11961|11964.5|11962.5|11960.5|11958.5|289
1623843600000|2021-06-16 11:40:00|11964.8|11962.8|11967.3|11965.3|11968.8|11966.8|11964.3|11962.3|216
1623843900000|2021-06-16 11:45:00|11966.8|11964.8|11970.3|11968.3|11971.8|11969.8|11966.8|11964.8|265
1623844200000|2021-06-16 11:50:00|11969.8|11967.8|11970.8|11968.8|11973.3|11971.3|11968.8|11966.8|143
1623844500000|2021-06-16 11:55:00|11970.3|11968.3|11972.3|11970.3|11972.3|11970.3|11969.3|11967.3|172
1623844800000|2021-06-16 12:00:00|11971.8|11969.8|11967.3|11965.3|11972.8|11970.8|11967.3|11965.3|213
1623845100000|2021-06-16 12:05:00|11967.8|11965.8|11967.3|11965.3|11969.8|11967.8|11965.3|11963.3|385
1623845400000|2021-06-16 12:10:00|11966.8|11964.8|11973.3|11971.3|11973.8|11971.8|11965.8|11963.8|240
1623845700000|2021-06-16 12:15:00|11972.8|11970.8|11974.3|11972.3|11975.8|11973.8|11972.8|11970.8|255
1623846000000|2021-06-16 12:20:00|11974.8|11972.8|11971.3|11969.3|11974.8|11972.8|11970.3|11968.3|380
1623846300000|2021-06-16 12:25:00|11970.8|11968.8|11971.8|11969.8|11972.3|11970.3|11970.3|11968.3|141
1623846600000|2021-06-16 12:30:00|11971.3|11969.3|11978.8|11976.8|11979.3|11977.3|11971.3|11969.3|165
1623846900000|2021-06-16 12:35:00|11979.3|11977.3|11975.8|11973.8|11979.3|11977.3|11975.3|11973.3|257
1623847200000|2021-06-16 12:40:00|11976.3|11974.3|11973.8|11971.8|11976.3|11974.3|11972.3|11970.3|192
1623847500000|2021-06-16 12:45:00|11973.3|11971.3|11969.3|11967.3|11974.3|11972.3|11969.3|11967.3|221
1623847800000|2021-06-16 12:50:00|11970.3|11968.3|11969.3|11967.3|11970.3|11968.3|11967.8|11965.8|143
1623848100000|2021-06-16 12:55:00|11969.8|11967.8|11971.3|11969.3|11971.3|11969.3|11968.3|11966.3|219
1623848400000|2021-06-16 13:00:00|11970.8|11968.8|11973.3|11971.3|11974.3|11972.3|11969.3|11967.3|199
1623848700000|2021-06-16 13:05:00|11972.8|11970.8|11971.3|11969.3|11974.3|11972.3|11970.8|11968.8|159
1623849000000|2021-06-16 13:10:00|11971.8|11969.8|11973.8|11971.8|11976.3|11974.3|11971.8|11969.8|140
1623849300000|2021-06-16 13:15:00|11973.3|11971.3|11977.8|11975.8|11981.3|11979.3|11973.3|11971.3|373
1623849600000|2021-06-16 13:20:00|11978.3|11976.3|11982.3|11980.3|11982.8|11980.8|11977.3|11975.3|350
1623849900000|2021-06-16 13:25:00|11981.8|11979.8|11980.3|11978.3|11983.3|11981.3|11978.8|11976.8|258
1623850200000|2021-06-16 13:30:00|11980.8|11978.8|11987.3|11985.3|11989.3|11987.3|11980.3|11978.3|2321
1623850500000|2021-06-16 13:35:00|11986.8|11984.8|11983.3|11981.3|11987.3|11985.3|11982.8|11980.8|646
1623850800000|2021-06-16 13:40:00|11984.3|11982.3|11985.8|11983.8|11988.3|11986.3|11983.8|11981.8|428
1623851100000|2021-06-16 13:45:00|11986.3|11984.3|11982.3|11980.3|11988.3|11986.3|11980.3|11978.3|225
1623851400000|2021-06-16 13:50:00|11981.8|11979.8|11978.8|11976.8|11983.3|11981.3|11977.3|11975.3|309
1623851700000|2021-06-16 13:55:00|11978.3|11976.3|11987.3|11985.3|11987.3|11985.3|11977.3|11975.3|159
1623852000000|2021-06-16 14:00:00|11986.8|11984.8|11978.3|11976.3|11986.8|11984.8|11977.3|11975.3|292
1623852300000|2021-06-16 14:05:00|11977.8|11975.8|11985.3|11983.3|11986.3|11984.3|11976.3|11974.3|565
1623852600000|2021-06-16 14:10:00|11984.2|11982.2|11987.2|11985.2|11989.2|11987.2|11983.2|11981.2|198
1623852900000|2021-06-16 14:15:00|11987.7|11985.7|11986.2|11984.2|11988.2|11986.2|11984.2|11982.2|1284
1623853200000|2021-06-16 14:20:00|11985.7|11983.7|11985.2|11983.2|11988.2|11986.2|11982.7|11980.7|201
1623853500000|2021-06-16 14:25:00|11984.7|11982.7|11987.2|11985.2|11988.2|11986.2|11981.7|11979.7|679
1623853800000|2021-06-16 14:30:00|11986.2|11984.2|11986.7|11984.7|11989.2|11987.2|11983.2|11981.2|429
1623854100000|2021-06-16 14:35:00|11986.2|11984.2|11984.7|11982.7|11989.2|11987.2|11984.2|11982.2|917
1623854400000|2021-06-16 14:40:00|11985.2|11983.2|11987.2|11985.2|11988.2|11986.2|11982.7|11980.7|687
1623854700000|2021-06-16 14:45:00|11986.7|11984.7|11989.2|11987.2|11990.2|11988.2|11986.2|11984.2|905
1623855000000|2021-06-16 14:50:00|11989.7|11987.7|11990.2|11988.2|11990.7|11988.7|11987.7|11985.7|1202
1623855300000|2021-06-16 14:55:00|11990.7|11988.7|11991.2|11989.2|11991.2|11989.2|11986.2|11984.2|280
1623855600000|2021-06-16 15:00:00|11991.7|11989.7|11986.2|11984.2|11991.7|11989.7|11985.2|11983.2|253
1623855900000|2021-06-16 15:05:00|11986.7|11984.7|11990.2|11988.2|11990.2|11988.2|11986.7|11984.7|243
1623856200000|2021-06-16 15:10:00|11989.7|11987.7|11989.2|11987.2|11990.2|11988.2|11988.2|11986.2|526
1623856500000|2021-06-16 15:15:00|11989.7|11987.7|11995.2|11993.2|11995.2|11993.2|11989.2|11987.2|736
1623856800000|2021-06-16 15:20:00|11994.2|11992.2|11989.2|11987.2|11994.2|11992.2|11989.2|11987.2|682
1623857100000|2021-06-16 15:25:00|11990.2|11988.2|11985.7|11983.7|11991.2|11989.2|11985.2|11983.2|2302
1623857400000|2021-06-16 15:30:00|11986.2|11984.2|11981.2|11979.2|11986.2|11984.2|11979.2|11977.2|760
1623857700000|2021-06-16 15:35:00|11980.7|11978.7|11983.2|11981.2|11984.2|11982.2|11980.2|11978.2|182
1623858000000|2021-06-16 15:40:00|11982.7|11980.7|11982.2|11980.2|11983.2|11981.2|11981.2|11979.2|165
1623858300000|2021-06-16 15:45:00|11982.7|11980.7|11982.2|11980.2|11983.2|11981.2|11981.7|11979.7|442
1623858600000|2021-06-16 15:50:00|11981.7|11979.7|11981.2|11979.2|11982.2|11980.2|11981.2|11979.2|32
1623858900000|2021-06-16 15:55:00|11981.7|11979.7|11982.2|11980.2|11983.2|11981.2|11981.2|11979.2|262
1623859200000|2021-06-16 16:00:00|11982.7|11980.7|11980.2|11978.2|11984.2|11982.2|11979.7|11977.7|1746
1623859500000|2021-06-16 16:05:00|11980.7|11978.7|11979.2|11977.2|11980.7|11978.7|11979.2|11977.2|456
1623859800000|2021-06-16 16:10:00|11978.7|11976.7|11976.7|11974.7|11978.7|11976.7|11976.7|11974.7|58
1623860100000|2021-06-16 16:15:00|11977.2|11975.2|11975.2|11973.2|11977.7|11975.7|11975.2|11973.2|23
1623860400000|2021-06-16 16:20:00|11974.7|11972.7|11972.2|11970.2|11975.2|11973.2|11972.2|11970.2|54
1623860700000|2021-06-16 16:25:00|11971.2|11969.2|11972.2|11970.2|11972.7|11970.7|11970.2|11968.2|117
1623861000000|2021-06-16 16:30:00|11972.7|11970.7|11973.2|11971.2|11974.2|11972.2|11972.2|11970.2|8
1623861300000|2021-06-16 16:35:00|11973.7|11971.7|11971.2|11969.2|11974.2|11972.2|11971.2|11969.2|16
1623861600000|2021-06-16 16:40:00|11969.2|11967.2|11971.2|11969.2|11972.2|11970.2|11969.2|11967.2|35
1623861900000|2021-06-16 16:45:00|11970.2|11968.2|11970.2|11968.2|11971.2|11969.2|11969.2|11967.2|4
1623862200000|2021-06-16 16:50:00|11970.7|11968.7|11968.7|11966.7|11970.7|11968.7|11968.2|11966.2|72
1623862500000|2021-06-16 16:55:00|11969.2|11967.2|11971.7|11969.7|11972.2|11970.2|11968.7|11966.7|17
1623862800000|2021-06-16 17:00:00|11972.2|11970.2|11970.7|11968.7|11972.2|11970.2|11969.2|11967.2|9
1623863100000|2021-06-16 17:05:00|11971.2|11969.2|11971.7|11969.7|11972.2|11970.2|11970.7|11968.7|4
1623863400000|2021-06-16 17:10:00|11972.2|11970.2|11973.2|11971.2|11973.2|11971.2|11971.2|11969.2|17
1623863700000|2021-06-16 17:15:00|11972.7|11970.7|11971.2|11969.2|11973.2|11971.2|11971.2|11969.2|8
1623864000000|2021-06-16 17:20:00|11971.7|11969.7|11969.2|11967.2|11972.2|11970.2|11969.2|11967.2|164
1623864300000|2021-06-16 17:25:00|11968.7|11966.7|11966.7|11964.7|11969.2|11967.2|11965.2|11963.2|166
1623864600000|2021-06-16 17:30:00|11966.2|11964.2|11971.2|11969.2|11971.7|11969.7|11965.2|11963.2|327
1623864900000|2021-06-16 17:35:00|11971.7|11969.7|11974.7|11972.7|11974.7|11972.7|11971.2|11969.2|3
1623865200000|2021-06-16 17:40:00|11974.2|11972.2|11971.7|11969.7|11975.2|11973.2|11970.7|11968.7|19
1623865500000|2021-06-16 17:45:00|11971.2|11969.2|11970.2|11968.2|11972.2|11970.2|11969.2|11967.2|9
1623865800000|2021-06-16 17:50:00|11969.7|11967.7|11973.2|11971.2|11973.2|11971.2|11966.7|11964.7|19
1623866100000|2021-06-16 17:55:00|11974.7|11972.7|11976.2|11974.2|11979.2|11977.2|11974.7|11972.7|43
1623866400000|2021-06-16 18:00:00|11968.2|11966.2|11974.2|11972.2|11980.2|11978.2|11962.7|11960.7|220
1623866700000|2021-06-16 18:05:00|11974.7|11972.7|11980.7|11978.7|11982.2|11980.2|11972.7|11970.7|66
1623867000000|2021-06-16 18:10:00|11981.2|11979.2|11977.2|11975.2|11987.7|11985.7|11976.7|11974.7|88
1623867300000|2021-06-16 18:15:00|11976.7|11974.7|11966.2|11964.2|11976.7|11974.7|11965.2|11963.2|64
1623867600000|2021-06-16 18:20:00|11965.7|11963.7|11969.7|11967.7|11974.7|11972.7|11963.2|11961.2|72
1623867900000|2021-06-16 18:25:00|11970.2|11968.2|11978.7|11976.7|11980.2|11978.2|11970.2|11968.2|56
1623868200000|2021-06-16 18:30:00|11978.2|11976.2|11976.7|11974.7|11980.2|11978.2|11973.2|11971.2|76
1623868500000|2021-06-16 18:35:00|11977.2|11975.2|11973.7|11971.7|11979.7|11977.7|11973.2|11971.2|71
1623868800000|2021-06-16 18:40:00|11974.2|11972.2|11962.2|11960.2|11975.7|11973.7|11961.7|11959.7|707
1623869100000|2021-06-16 18:45:00|11961.7|11959.7|11969.7|11967.7|11975.2|11973.2|11961.2|11959.2|191
1623869400000|2021-06-16 18:50:00|11969.2|11967.2|11982.7|11980.7|11983.7|11981.7|11968.2|11966.2|171
1623869700000|2021-06-16 18:55:00|11982.2|11980.2|11989.2|11987.2|11989.7|11987.7|11980.7|11978.7|147
1623870000000|2021-06-16 19:00:00|11988.2|11986.2|11987.2|11985.2|11989.7|11987.7|11984.2|11982.2|58
1623870300000|2021-06-16 19:05:00|11987.7|11985.7|11992.2|11990.2|11992.7|11990.7|11987.2|11985.2|25
1623870600000|2021-06-16 19:10:00|11991.7|11989.7|12003.7|12001.7|12003.7|12001.7|11990.7|11988.7|36
1623870900000|2021-06-16 19:15:00|12003.2|12001.2|12010.2|12008.2|12010.2|12008.2|12002.7|12000.7|152
1623871200000|2021-06-16 19:20:00|12009.7|12007.7|12015.7|12013.7|12016.2|12014.2|12009.2|12007.2|25
1623871500000|2021-06-16 19:25:00|12015.2|12013.2|12013.2|12011.2|12022.7|12020.7|12013.2|12011.2|58
1623871800000|2021-06-16 19:30:00|12013.7|12011.7|12011.7|12009.7|12018.2|12016.2|12010.2|12008.2|40
1623872100000|2021-06-16 19:35:00|12011.2|12009.2|12015.2|12013.2|12015.2|12013.2|12008.7|12006.7|34
1623872400000|2021-06-16 19:40:00|12014.7|12012.7|12015.7|12013.7|12022.2|12020.2|12012.7|12010.7|31
1623872700000|2021-06-16 19:45:00|12015.2|12013.2|12011.2|12009.2|12015.7|12013.7|12007.7|12005.7|78
1623873000000|2021-06-16 19:50:00|12010.7|12008.7|12007.7|12005.7|12014.7|12012.7|12005.7|12003.7|55
1623873300000|2021-06-16 19:55:00|12008.2|12006.2|12004.8|11998.8|12009.7|12007.7|11997.2|11995.2|62
1623873600000|2021-06-16 20:00:00|12004.7|11998.7|12008.8|12002.8|12012.3|12006.3|12004.7|11998.7|0
1623873900000|2021-06-16 20:05:00|12008.9|12002.9|12005.8|11999.8|12009.3|12003.3|12005.1|11999.1|0
1623874200000|2021-06-16 20:10:00|12005.7|11999.7|12005.5|11999.5|12006.7|12000.7|12004.2|11998.2|0
1623874500000|2021-06-16 20:15:00|12005.3|11999.3|12005.4|11999.4|12005.4|11999.4|12004.9|11998.9|0
1623874800000|2021-06-16 20:20:00|12005.2|11999.2|12004.7|11998.7|12005.4|11999.4|12004.5|11998.5|0
1623875100000|2021-06-16 20:25:00|12004.5|11998.5|12004.7|11998.7|12005.2|11999.2|12004.5|11998.5|0
1623875400000|2021-06-16 20:30:00|12004.6|11998.6|11995.2|11989.2|12004.6|11998.6|11993.7|11987.7|0
1623875700000|2021-06-16 20:35:00|11995.3|11989.3|11991.3|11985.3|11996.8|11990.8|11989.7|11983.7|0
1623876000000|2021-06-16 20:40:00|11991.2|11985.2|11991.3|11985.3|11993.2|11987.2|11990.6|11984.6|0
1623876300000|2021-06-16 20:45:00|11991.4|11985.4|11988.5|11982.5|11991.8|11985.8|11988.1|11982.1|0
1623876600000|2021-06-16 20:50:00|11988.6|11982.6|11984.1|11978.1|11989.8|11983.8|11982.6|11976.6|0
1623876900000|2021-06-16 20:55:00|11984.7|11978.7|11983.2|11977.2|11985.4|11979.4|11980.9|11974.9|0
1623877200000|2021-06-16 21:00:00|11983.3|11977.3|11983.7|11977.7|11984.2|11978.2|11983.1|11977.1|0
1623877500000|2021-06-16 21:05:00|11983.3|11977.3|11983.5|11977.5|11983.7|11977.7|11983.3|11977.3|0
1623877800000|2021-06-16 21:10:00|11983.7|11977.7|11982.9|11976.9|11983.8|11977.8|11982.7|11976.7|0
1623878100000|2021-06-16 21:15:00|11982.7|11976.7|11982.9|11976.9|11982.9|11976.9|11982.3|11976.3|0
1623878400000|2021-06-16 21:20:00|11982.5|11976.5|11981.7|11975.7|11982.5|11976.5|11981.7|11975.7|0
1623878700000|2021-06-16 21:25:00|11981.9|11975.9|11982.8|11976.8|11982.9|11976.9|11981.9|11975.9|0
1623879000000|2021-06-16 21:30:00|11982.6|11976.6|11982.6|11976.6|11982.8|11976.8|11982.4|11976.4|0
1623879300000|2021-06-16 21:35:00|11982.2|11976.2|11982.4|11976.4|11982.4|11976.4|11982.2|11976.2|0
1623879600000|2021-06-16 21:40:00|11981.2|11975.2|11981.4|11975.4|11981.4|11975.4|11981.2|11975.2|0
1623879900000|2021-06-16 21:45:00|11981|11975|11981.2|11975.2|11981.2|11975.2|11981|11975|0
1623880200000|2021-06-16 21:50:00|11981|11975|11982.2|11976.2|11982.7|11976.7|11981|11975|0
1623880500000|2021-06-16 21:55:00|11982.3|11976.3|11983.7|11977.7|11983.9|11977.9|11982|11976|0
1623880800000|2021-06-16 22:00:00|11984.2|11978.2|11981.4|11975.4|11985.7|11979.7|11979.7|11973.7|0
1623881100000|2021-06-16 22:05:00|11981.5|11975.5|11979.8|11973.8|11981.9|11975.9|11979.4|11973.4|0
1623881400000|2021-06-16 22:10:00|11979.9|11973.9|11980.4|11974.4|11981|11975|11976.8|11970.8|0
1623881700000|2021-06-16 22:15:00|11980.6|11974.6|11982|11976|11982.9|11976.9|11979|11973|0
1623882000000|2021-06-16 22:20:00|11981.9|11975.9|11981|11975|11982.9|11976.9|11981|11975|0
1623882300000|2021-06-16 22:25:00|11981.1|11975.1|11982.4|11976.4|11982.4|11976.4|11981|11975|0
1623882600000|2021-06-16 22:30:00|11982.5|11976.5|11986.1|11980.1|11986.6|11980.6|11982.5|11976.5|0
1623882900000|2021-06-16 22:35:00|11986.2|11980.2|11986.1|11980.1|11987.1|11981.1|11984.5|11978.5|0
1623883200000|2021-06-16 22:40:00|11986.2|11980.2|11985|11979|11986.6|11980.6|11984|11978|0
1623883500000|2021-06-16 22:45:00|11985.2|11979.2|11985.6|11979.6|11986.1|11980.1|11982.9|11976.9|0
1623883800000|2021-06-16 22:50:00|11985|11979|11982.4|11976.4|11985|11979|11979|11973|0
1623884100000|2021-06-16 22:55:00|11982.5|11976.5|11981.5|11975.5|11983.6|11977.6|11981.5|11975.5|0
1623884400000|2021-06-16 23:00:00|11981.3|11975.3|11982|11976|11982.4|11976.4|11979.4|11973.4|0
1623884700000|2021-06-16 23:05:00|11981.9|11975.9|11979.4|11973.4|11982|11976|11976.9|11970.9|0
1623885000000|2021-06-16 23:10:00|11979.2|11973.2|11981|11975|11981.5|11975.5|11978.3|11972.3|0
1623885300000|2021-06-16 23:15:00|11980.6|11974.6|11981.5|11975.5|11981.5|11975.5|11980.4|11974.4|0
1623885600000|2021-06-16 23:20:00|11981.3|11975.3|11977.1|11971.1|11981.5|11975.5|11977.1|11971.1|0
1623885900000|2021-06-16 23:25:00|11977|11971|11974.5|11968.5|11977|11971|11974.1|11968.1|0
1623886200000|2021-06-16 23:30:00|11974.3|11968.3|11974.1|11968.1|11975.5|11969.5|11971.5|11965.5|0
1623886500000|2021-06-16 23:35:00|11973.8|11967.8|11974.1|11968.1|11974.5|11968.5|11972.5|11966.5|0
1623886800000|2021-06-16 23:40:00|11974|11968|11973.4|11967.4|11974.1|11968.1|11972|11966|0
1623887100000|2021-06-16 23:45:00|11973.5|11967.5|11975|11969|11975.5|11969.5|11973.4|11967.4|0
1623887400000|2021-06-16 23:50:00|11974.9|11968.9|11969.9|11963.9|11975|11969|11969.5|11963.5|0
1623887700000|2021-06-16 23:55:00|11969.7|11963.7|11966.8|11960.8|11969.9|11963.9|11966.2|11960.2|0
1623888000000|2021-06-17 00:00:00|11966.9|11960.9|11965.7|11959.7|11967|11961|11964.3|11958.3|0
1623888300000|2021-06-17 00:05:00|11965.6|11959.6|11957.6|11951.6|11965.7|11959.7|11956.4|11950.4|0
1623888600000|2021-06-17 00:10:00|11957.5|11951.5|11950.5|11944.5|11957.6|11951.6|11947.1|11941.1|0
1623888900000|2021-06-17 00:15:00|11950.1|11944.1|11948.8|11942.8|11967.6|11961.6|11948.4|11942.4|0
1623889200000|2021-06-17 00:20:00|11950.8|11944.8|11942.5|11936.5|11953.4|11947.4|11942.1|11936.1|0
1623889500000|2021-06-17 00:25:00|11942.9|11936.9|11947.1|11941.1|11948.2|11942.2|11941.5|11935.5|0
1623889800000|2021-06-17 00:30:00|11945.1|11939.1|11953.9|11947.9|11956.1|11950.1|11945|11939|0
1623890100000|2021-06-17 00:35:00|11953.8|11947.8|11956.1|11950.1|11956.1|11950.1|11951.6|11945.6|0
1623890400000|2021-06-17 00:40:00|11956|11950|11949.5|11943.5|11956|11950|11949.5|11943.5|0
1623890700000|2021-06-17 00:45:00|11949.4|11943.4|11953.7|11947.7|11953.8|11947.8|11945.1|11939.1|0
1623891000000|2021-06-17 00:50:00|11951.7|11945.7|11951.8|11945.8|11952.8|11946.8|11949.3|11943.3|0
1623891300000|2021-06-17 00:55:00|11952.1|11946.1|11954|11948|11954.1|11948.1|11951.7|11945.7|0
1623891600000|2021-06-17 01:00:00|11953.9|11947.9|11958.3|11952.3|11958.3|11952.3|11951.8|11945.8|0
1623891900000|2021-06-17 01:05:00|11957.3|11951.3|11949.4|11943.4|11957.3|11951.3|11949.3|11943.3|0
1623892200000|2021-06-17 01:10:00|11949.3|11943.3|11953.8|11947.8|11953.8|11947.8|11949.3|11943.3|0
1623892500000|2021-06-17 01:15:00|11953.7|11947.7|11954|11948|11954|11948|11951.4|11945.4|0
1623892800000|2021-06-17 01:20:00|11954.7|11948.7|11959.4|11953.4|11960.5|11954.5|11954.7|11948.7|0
1623893100000|2021-06-17 01:25:00|11959.8|11953.8|11960.6|11954.6|11960.7|11954.7|11958.4|11952.4|0
1623893400000|2021-06-17 01:30:00|11960.7|11954.7|11960.9|11954.9|11963|11957|11960.6|11954.6|0
1623893700000|2021-06-17 01:35:00|11960.8|11954.8|11958.4|11952.4|11960.9|11954.9|11958.4|11952.4|0
1623894000000|2021-06-17 01:40:00|11958.5|11952.5|11956.2|11950.2|11960.7|11954.7|11956.2|11950.2|0
1623894300000|2021-06-17 01:45:00|11956.3|11950.3|11958.5|11952.5|11960.9|11954.9|11956.2|11950.2|0
1623894600000|2021-06-17 01:50:00|11958.6|11952.6|11960.6|11954.6|11960.6|11954.6|11956.1|11950.1|0
1623894900000|2021-06-17 01:55:00|11960.7|11954.7|11962.2|11956.2|11964.5|11958.5|11960.4|11954.4|0
1623895200000|2021-06-17 02:00:00|11962.3|11956.3|11962.3|11956.3|11964.3|11958.3|11962.2|11956.2|0
1623895500000|2021-06-17 02:05:00|11962.7|11956.7|11962.5|11956.5|11964.6|11958.6|11960.1|11954.1|0
1623895800000|2021-06-17 02:10:00|11962.9|11956.9|11961.7|11955.7|11964.6|11958.6|11960.4|11954.4|0
1623896100000|2021-06-17 02:15:00|11961.3|11955.3|11960.6|11954.6|11962.7|11956.7|11958.5|11952.5|0
1623896400000|2021-06-17 02:20:00|11960.7|11954.7|11960.4|11954.4|11964.8|11958.8|11960.4|11954.4|0
1623896700000|2021-06-17 02:25:00|11960.3|11954.3|11960.3|11954.3|11960.4|11954.4|11956|11950|0
1623897000000|2021-06-17 02:30:00|11959.5|11953.5|11956|11950|11960.4|11954.4|11956|11950|0
1623897300000|2021-06-17 02:35:00|11956.1|11950.1|11953.8|11947.8|11958.1|11952.1|11953.8|11947.8|0
1623897600000|2021-06-17 02:40:00|11953.9|11947.9|11958.1|11952.1|11958.2|11952.2|11953.8|11947.8|0
1623897900000|2021-06-17 02:45:00|11957.1|11951.1|11960.4|11954.4|11960.4|11954.4|11956.1|11950.1|0
1623898200000|2021-06-17 02:50:00|11960.3|11954.3|11960.4|11954.4|11960.5|11954.5|11958.4|11952.4|0
1623898500000|2021-06-17 02:55:00|11959.7|11953.7|11960.6|11954.6|11962.6|11956.6|11958.3|11952.3|0
1623898800000|2021-06-17 03:00:00|11962.6|11956.6|11958.1|11952.1|11962.7|11956.7|11958.1|11952.1|0
1623899100000|2021-06-17 03:05:00|11958.5|11952.5|11962.5|11956.5|11964.5|11958.5|11958.1|11952.1|0
1623899400000|2021-06-17 03:10:00|11963.5|11957.5|11964.6|11958.6|11966.7|11960.7|11962.5|11956.5|0
1623899700000|2021-06-17 03:15:00|11964.7|11958.7|11964.6|11958.6|11966.7|11960.7|11964.5|11958.5|0
1623900000000|2021-06-17 03:20:00|11965|11959|11968.9|11962.9|11971|11965|11964.6|11958.6|0
1623900300000|2021-06-17 03:25:00|11968.8|11962.8|11968.7|11962.7|11968.9|11962.9|11966.6|11960.6|0
1623900600000|2021-06-17 03:30:00|11968.8|11962.8|11971.2|11965.2|11971.2|11965.2|11968.7|11962.7|0
1623900900000|2021-06-17 03:35:00|11971.1|11965.1|11969|11963|11971.2|11965.2|11968.9|11962.9|0
1623901200000|2021-06-17 03:40:00|11968.9|11962.9|11968.9|11962.9|11969|11963|11968.9|11962.9|0
1623901500000|2021-06-17 03:45:00|11969|11963|11971.1|11965.1|11971.2|11965.2|11968.9|11962.9|0
1623901800000|2021-06-17 03:50:00|11970.1|11964.1|11971.3|11965.3|11971.4|11965.4|11968.9|11962.9|0
1623902100000|2021-06-17 03:55:00|11971.2|11965.2|11969|11963|11971.3|11965.3|11969|11963|0
1623902400000|2021-06-17 04:00:00|11969.1|11963.1|11971.2|11965.2|11971.2|11965.2|11968.9|11962.9|0
1623902700000|2021-06-17 04:05:00|11971.1|11965.1|11970|11964|11971.2|11965.2|11968.9|11962.9|0
1623903000000|2021-06-17 04:10:00|11969.6|11963.6|11968.9|11962.9|11970.9|11964.9|11968.8|11962.8|0
1623903300000|2021-06-17 04:15:00|11969.2|11963.2|11969.8|11963.8|11970.9|11964.9|11968.8|11962.8|0
1623903600000|2021-06-17 04:20:00|11969.5|11963.5|11970.8|11964.8|11970.8|11964.8|11968.7|11962.7|0
1623903900000|2021-06-17 04:25:00|11970.5|11964.5|11971|11965|11971|11965|11968.8|11962.8|0
1623904200000|2021-06-17 04:30:00|11971.2|11965.2|11971.1|11965.1|11971.2|11965.2|11971|11965|0
1623904500000|2021-06-17 04:35:00|11971|11965|11971|11965|11971|11965|11968.8|11962.8|0
1623904800000|2021-06-17 04:40:00|11971.1|11965.1|11971.1|11965.1|11971.1|11965.1|11971|11965|0
1623905100000|2021-06-17 04:45:00|11971|11965|11973.2|11967.2|11973.2|11967.2|11971|11965|0
1623905400000|2021-06-17 04:50:00|11972.4|11966.4|11973.3|11967.3|11973.3|11967.3|11971.1|11965.1|0
1623905700000|2021-06-17 04:55:00|11973.2|11967.2|11975.5|11969.5|11975.6|11969.6|11973.2|11967.2|0
1623906000000|2021-06-17 05:00:00|11975.4|11969.4|11975.9|11969.9|11975.9|11969.9|11973.5|11967.5|0
1623906300000|2021-06-17 05:05:00|11976|11970|11973.6|11967.6|11976|11970|11973.6|11967.6|0
1623906600000|2021-06-17 05:10:00|11973.7|11967.7|11973.6|11967.6|11973.7|11967.7|11973.6|11967.6|0
1623906900000|2021-06-17 05:15:00|11973.5|11967.5|11975.8|11969.8|11975.9|11969.9|11973.5|11967.5|0
1623907200000|2021-06-17 05:20:00|11975.7|11969.7|11973.5|11967.5|11975.8|11969.8|11973.3|11967.3|0
1623907500000|2021-06-17 05:25:00|11973.6|11967.6|11973.6|11967.6|11973.6|11967.6|11973.4|11967.4|0
1623907800000|2021-06-17 05:30:00|11975.6|11969.6|11974|11968|11976|11970|11971.7|11965.7|0
1623908100000|2021-06-17 05:35:00|11974.7|11968.7|11971.9|11965.9|11976.2|11970.2|11971.9|11965.9|0
1623908400000|2021-06-17 05:40:00|11972|11966|11971.7|11965.7|11974|11968|11971.7|11965.7|0
1623908700000|2021-06-17 05:45:00|11971.6|11965.6|11971.6|11965.6|11973.7|11967.7|11971.5|11965.5|0
1623909000000|2021-06-17 05:50:00|11971.7|11965.7|11969.6|11963.6|11971.7|11965.7|11969.6|11963.6|0
1623909300000|2021-06-17 05:55:00|11969.7|11963.7|11969.6|11963.6|11971.8|11965.8|11969.5|11963.5|0
1623909600000|2021-06-17 06:00:00|11970.7|11968.7|11967.7|11965.7|11971.2|11969.2|11961.2|11959.2|172
1623909900000|2021-06-17 06:05:00|11967.2|11965.2|11965.7|11963.7|11969.7|11967.7|11964.7|11962.7|119
1623910200000|2021-06-17 06:10:00|11965.2|11963.2|11964.7|11962.7|11966.7|11964.7|11964.7|11962.7|32
1623910500000|2021-06-17 06:15:00|11967.2|11965.2|11965.2|11963.2|11967.2|11965.2|11962.7|11960.7|54
1623910800000|2021-06-17 06:20:00|11965.7|11963.7|11963.7|11961.7|11967.2|11965.2|11963.7|11961.7|11
1623911100000|2021-06-17 06:25:00|11964.2|11962.2|11964.7|11962.7|11967.2|11965.2|11963.7|11961.7|20
1623911400000|2021-06-17 06:30:00|11965.2|11963.2|11965.2|11963.2|11968.2|11966.2|11962.7|11960.7|174
1623911700000|2021-06-17 06:35:00|11964.7|11962.7|11965.7|11963.7|11967.7|11965.7|11961.7|11959.7|66
1623912000000|2021-06-17 06:40:00|11966.2|11964.2|11968.2|11966.2|11968.2|11966.2|11964.7|11962.7|18
1623912300000|2021-06-17 06:45:00|11967.7|11965.7|11966.2|11964.2|11967.7|11965.7|11962.7|11960.7|71
1623912600000|2021-06-17 06:50:00|11966.7|11964.7|11966.2|11964.2|11970.2|11968.2|11965.7|11963.7|28
1623912900000|2021-06-17 06:55:00|11966.7|11964.7|11961.2|11959.2|11968.7|11966.7|11961.2|11959.2|33
1623913200000|2021-06-17 07:00:00|11959.2|11957.2|11954.7|11952.7|11962.7|11960.7|11941.7|11939.7|974
1623913500000|2021-06-17 07:05:00|11955.2|11953.2|11958.7|11956.7|11974.2|11972.2|11949.2|11947.2|629
1623913800000|2021-06-17 07:10:00|11956.7|11954.7|11942.7|11940.7|11958.2|11956.2|11939.7|11937.7|860
1623914100000|2021-06-17 07:15:00|11943.2|11941.2|11953.2|11951.2|11962.7|11960.7|11943.2|11941.2|556
1623914400000|2021-06-17 07:20:00|11952.7|11950.7|11950.2|11948.2|11959.7|11957.7|11949.2|11947.2|194
1623914700000|2021-06-17 07:25:00|11949.7|11947.7|11952.2|11950.2|11955.2|11953.2|11947.7|11945.7|426
1623915000000|2021-06-17 07:30:00|11953.2|11951.2|11956.2|11954.2|11957.2|11955.2|11952.2|11950.2|467
1623915300000|2021-06-17 07:35:00|11955.7|11953.7|11950.7|11948.7|11955.7|11953.7|11947.7|11945.7|250
1623915600000|2021-06-17 07:40:00|11950.2|11948.2|11943.6|11941.6|11950.7|11948.7|11942.6|11940.6|161
1623915900000|2021-06-17 07:45:00|11944.1|11942.1|11938.6|11936.6|11948.6|11946.6|11936.1|11934.1|376
1623916200000|2021-06-17 07:50:00|11938.1|11936.1|11936.1|11934.1|11941.6|11939.6|11934.6|11932.6|193
1623916500000|2021-06-17 07:55:00|11935.6|11933.6|11930.1|11928.1|11938.6|11936.6|11929.1|11927.1|579
1623916800000|2021-06-17 08:00:00|11930.6|11928.6|11928.6|11926.6|11932.6|11930.6|11924.6|11922.6|214
1623917100000|2021-06-17 08:05:00|11927.6|11925.6|11925.6|11923.6|11930.6|11928.6|11924.6|11922.6|158
1623917400000|2021-06-17 08:10:00|11925.1|11923.1|11917.1|11915.1|11927.1|11925.1|11914.6|11912.6|554
1623917700000|2021-06-17 08:15:00|11917.6|11915.6|11924.6|11922.6|11926.6|11924.6|11917.6|11915.6|543
1623918000000|2021-06-17 08:20:00|11924.1|11922.1|11929.1|11927.1|11931.6|11929.6|11923.6|11921.6|256
1623918300000|2021-06-17 08:25:00|11929.6|11927.6|11931.1|11929.1|11934.6|11932.6|11928.6|11926.6|306
1623918600000|2021-06-17 08:30:00|11930.6|11928.6|11925.6|11923.6|11930.6|11928.6|11924.6|11922.6|465
1623918900000|2021-06-17 08:35:00|11926.6|11924.6|11926.1|11924.1|11928.6|11926.6|11923.1|11921.1|107
1623919200000|2021-06-17 08:40:00|11926.6|11924.6|11926.6|11924.6|11929.6|11927.6|11924.6|11922.6|172
1623919500000|2021-06-17 08:45:00|11926.1|11924.1|11932.6|11930.6|11935.1|11933.1|11925.6|11923.6|295
1623919800000|2021-06-17 08:50:00|11933.1|11931.1|11934.6|11932.6|11937.1|11935.1|11932.1|11930.1|352
1623920100000|2021-06-17 08:55:00|11933.6|11931.6|11932.1|11930.1|11936.1|11934.1|11930.6|11928.6|271
1623920400000|2021-06-17 09:00:00|11932.6|11930.6|11926.1|11924.1|11936.1|11934.1|11925.6|11923.6|317
1623920700000|2021-06-17 09:05:00|11925.6|11923.6|11930.6|11928.6|11931.1|11929.1|11925.6|11923.6|119
1623921000000|2021-06-17 09:10:00|11930.1|11928.1|11930.6|11928.6|11933.6|11931.6|11928.6|11926.6|292
1623921300000|2021-06-17 09:15:00|11931.1|11929.1|11931.1|11929.1|11931.1|11929.1|11925.6|11923.6|143
1623921600000|2021-06-17 09:20:00|11930.6|11928.6|11938.6|11936.6|11938.6|11936.6|11928.6|11926.6|2066
1623921900000|2021-06-17 09:25:00|11938.1|11936.1|11933.1|11931.1|11941.6|11939.6|11931.1|11929.1|142
1623922200000|2021-06-17 09:30:00|11932.6|11930.6|11929.6|11927.6|11933.6|11931.6|11929.6|11927.6|90
1623922500000|2021-06-17 09:35:00|11930.1|11928.1|11932.1|11930.1|11932.1|11930.1|11929.6|11927.6|186
1623922800000|2021-06-17 09:40:00|11931.6|11929.6|11932.6|11930.6|11934.1|11932.1|11930.6|11928.6|202
1623923100000|2021-06-17 09:45:00|11933.1|11931.1|11936.1|11934.1|11939.6|11937.6|11933.1|11931.1|155
1623923400000|2021-06-17 09:50:00|11936.6|11934.6|11937.6|11935.6|11938.1|11936.1|11934.6|11932.6|1108
1623923700000|2021-06-17 09:55:00|11937.1|11935.1|11936.1|11934.1|11938.6|11936.6|11932.6|11930.6|1245
1623924000000|2021-06-17 10:00:00|11935.6|11933.6|11940.6|11938.6|11942.1|11940.1|11935.1|11933.1|123
1623924300000|2021-06-17 10:05:00|11940.1|11938.1|11942.6|11940.6|11942.6|11940.6|11936.6|11934.6|113
1623924600000|2021-06-17 10:10:00|11942.1|11940.1|11944.1|11942.1|11946.6|11944.6|11940.6|11938.6|200
1623924900000|2021-06-17 10:15:00|11944.6|11942.6|11952.6|11950.6|11953.1|11951.1|11944.6|11942.6|179
1623925200000|2021-06-17 10:20:00|11952.1|11950.1|11955.6|11953.6|11955.6|11953.6|11952.1|11950.1|1143
1623925500000|2021-06-17 10:25:00|11955.1|11953.1|11954.6|11952.6|11957.6|11955.6|11953.6|11951.6|335
1623925800000|2021-06-17 10:30:00|11954.1|11952.1|11952.1|11950.1|11954.6|11952.6|11950.6|11948.6|959
1623926100000|2021-06-17 10:35:00|11951.6|11949.6|11947.1|11945.1|11952.6|11950.6|11945.6|11943.6|328
1623926400000|2021-06-17 10:40:00|11947.6|11945.6|11947.6|11945.6|11949.6|11947.6|11946.6|11944.6|38
1623926700000|2021-06-17 10:45:00|11946.6|11944.6|11950.6|11948.6|11951.6|11949.6|11946.1|11944.1|945
1623927000000|2021-06-17 10:50:00|11951.1|11949.1|11951.6|11949.6|11952.6|11950.6|11950.1|11948.1|61
1623927300000|2021-06-17 10:55:00|11951.1|11949.1|11953.1|11951.1|11953.1|11951.1|11949.6|11947.6|57
1623927600000|2021-06-17 11:00:00|11952.1|11950.1|11956.1|11954.1|11957.1|11955.1|11952.1|11950.1|46
1623927900000|2021-06-17 11:05:00|11956.6|11954.6|11965.6|11963.6|11965.6|11963.6|11956.1|11954.1|371
1623928200000|2021-06-17 11:10:00|11966.1|11964.1|11973.6|11971.6|11973.6|11971.6|11963.6|11961.6|299
1623928500000|2021-06-17 11:15:00|11973.1|11971.1|11972.6|11970.6|11975.6|11973.6|11969.6|11967.6|204
1623928800000|2021-06-17 11:20:00|11973.1|11971.1|11978.1|11976.1|11978.6|11976.6|11972.6|11970.6|147
1623929100000|2021-06-17 11:25:00|11978.6|11976.6|11987.1|11985.1|11987.6|11985.6|11974.6|11972.6|482
1623929400000|2021-06-17 11:30:00|11987.6|11985.6|11987.6|11985.6|11989.1|11987.1|11980.6|11978.6|175
1623929700000|2021-06-17 11:35:00|11987.1|11985.1|11990.6|11988.6|11991.6|11989.6|11984.6|11982.6|160
1623930000000|2021-06-17 11:40:00|11990.9|11988.9|11985.9|11983.9|11991.9|11989.9|11982.9|11980.9|279
1623930300000|2021-06-17 11:45:00|11984.9|11982.9|11986.9|11984.9|11989.9|11987.9|11984.9|11982.9|277
1623930600000|2021-06-17 11:50:00|11986.4|11984.4|11979.4|11977.4|11986.4|11984.4|11977.9|11975.9|80
1623930900000|2021-06-17 11:55:00|11979.9|11977.9|11972.9|11970.9|11980.4|11978.4|11971.9|11969.9|209
1623931200000|2021-06-17 12:00:00|11972.4|11970.4|11974.9|11972.9|11976.4|11974.4|11972.4|11970.4|166
1623931500000|2021-06-17 12:05:00|11975.4|11973.4|11980.4|11978.4|11980.4|11978.4|11973.4|11971.4|112
1623931800000|2021-06-17 12:10:00|11979.9|11977.9|11978.9|11976.9|11979.9|11977.9|11975.9|11973.9|115
1623932100000|2021-06-17 12:15:00|11978.4|11976.4|11976.4|11974.4|11980.9|11978.9|11975.9|11973.9|99
1623932400000|2021-06-17 12:20:00|11976.9|11974.9|11968.9|11966.9|11978.9|11976.9|11968.9|11966.9|154
1623932700000|2021-06-17 12:25:00|11968.4|11966.4|11971.4|11969.4|11971.9|11969.9|11967.9|11965.9|103
1623933000000|2021-06-17 12:30:00|11970.9|11968.9|11974.9|11972.9|11975.9|11973.9|11969.4|11967.4|99
1623933300000|2021-06-17 12:35:00|11975.4|11973.4|11969.9|11967.9|11977.4|11975.4|11967.9|11965.9|649
1623933600000|2021-06-17 12:40:00|11969.4|11967.4|11976.9|11974.9|11976.9|11974.9|11968.9|11966.9|169
1623933900000|2021-06-17 12:45:00|11975.9|11973.9|11977.9|11975.9|11979.4|11977.4|11973.9|11971.9|70
1623934200000|2021-06-17 12:50:00|11977.4|11975.4|11978.9|11976.9|11981.9|11979.9|11976.4|11974.4|68
1623934500000|2021-06-17 12:55:00|11979.4|11977.4|11982.9|11980.9|11983.9|11981.9|11976.4|11974.4|79
1623934800000|2021-06-17 13:00:00|11983.4|11981.4|11984.9|11982.9|11986.4|11984.4|11978.4|11976.4|150
1623935100000|2021-06-17 13:05:00|11985.4|11983.4|11984.9|11982.9|11989.4|11987.4|11983.9|11981.9|161
1623935400000|2021-06-17 13:10:00|11983.9|11981.9|11988.9|11986.9|11989.4|11987.4|11982.9|11980.9|98
1623935700000|2021-06-17 13:15:00|11989.9|11987.9|11981.9|11979.9|11989.9|11987.9|11978.9|11976.9|153
1623936000000|2021-06-17 13:20:00|11982.4|11980.4|11984.9|11982.9|11986.9|11984.9|11981.9|11979.9|149
1623936300000|2021-06-17 13:25:00|11985.4|11983.4|11986.9|11984.9|11988.9|11986.9|11983.4|11981.4|140
1623936600000|2021-06-17 13:30:00|11986.4|11984.4|11991.9|11989.9|11994.4|11992.4|11986.4|11984.4|449
1623936900000|2021-06-17 13:35:00|11992.4|11990.4|11990.4|11988.4|11997.9|11995.9|11989.4|11987.4|198
1623937200000|2021-06-17 13:40:00|11990.9|11988.9|11990.4|11988.4|11993.9|11991.9|11988.9|11986.9|193
1623937500000|2021-06-17 13:45:00|11990.9|11988.9|11987.9|11985.9|11991.4|11989.4|11982.9|11980.9|511
1623937800000|2021-06-17 13:50:00|11988.4|11986.4|11988.9|11986.9|11994.9|11992.9|11986.9|11984.9|250
1623938100000|2021-06-17 13:55:00|11988.4|11986.4|11989.9|11987.9|11991.9|11989.9|11982.9|11980.9|281
1623938400000|2021-06-17 14:00:00|11990.4|11988.4|11995.9|11993.9|11996.9|11994.9|11989.4|11987.4|300
1623938700000|2021-06-17 14:05:00|11996.4|11994.4|11993.9|11991.9|11996.9|11994.9|11986.9|11984.9|431
1623939000000|2021-06-17 14:10:00|11993.8|11991.8|11996.8|11994.8|11997.8|11995.8|11991.8|11989.8|269
1623939300000|2021-06-17 14:15:00|11997.3|11995.3|11998.8|11996.8|11999.3|11997.3|11993.3|11991.3|244
1623939600000|2021-06-17 14:20:00|11997.8|11995.8|12000.8|11998.8|12001.3|11999.3|11993.3|11991.3|434
1623939900000|2021-06-17 14:25:00|12001.3|11999.3|12008.8|12006.8|12009.8|12007.8|12000.8|11998.8|969
1623940200000|2021-06-17 14:30:00|12008.3|12006.3|12014.3|12012.3|12014.3|12012.3|12007.8|12005.8|279
1623940500000|2021-06-17 14:35:00|12013.8|12011.8|12013.8|12011.8|12019.3|12017.3|12011.8|12009.8|522
1623940800000|2021-06-17 14:40:00|12013.3|12011.3|12005.8|12003.8|12013.8|12011.8|12005.8|12003.8|300
1623941100000|2021-06-17 14:45:00|12005.3|12003.3|12003.8|12001.8|12007.8|12005.8|11997.8|11995.8|634
1623941400000|2021-06-17 14:50:00|12003.3|12001.3|11996.3|11994.3|12004.8|12002.8|11995.3|11993.3|306
1623941700000|2021-06-17 14:55:00|11996.8|11994.8|11999.3|11997.3|12000.8|11998.8|11995.8|11993.8|454
1623942000000|2021-06-17 15:00:00|11998.8|11996.8|12000.8|11998.8|12002.8|12000.8|11998.8|11996.8|254
1623942300000|2021-06-17 15:05:00|12001.8|11999.8|11999.8|11997.8|12004.3|12002.3|11996.8|11994.8|246
1623942600000|2021-06-17 15:10:00|11999.3|11997.3|11999.8|11997.8|12001.8|11999.8|11995.8|11993.8|394
1623942900000|2021-06-17 15:15:00|12000.8|11998.8|12004.8|12002.8|12006.8|12004.8|11999.8|11997.8|382
1623943200000|2021-06-17 15:20:00|12005.3|12003.3|11997.8|11995.8|12005.3|12003.3|11995.8|11993.8|585
1623943500000|2021-06-17 15:25:00|11998.8|11996.8|12010.8|12008.8|12011.8|12009.8|11997.3|11995.3|965
1623943800000|2021-06-17 15:30:00|12012.3|12010.3|12011.8|12009.8|12015.8|12013.8|12007.8|12005.8|471
1623944100000|2021-06-17 15:35:00|12012.3|12010.3|12016.8|12014.8|12017.3|12015.3|12012.3|12010.3|293
1623944400000|2021-06-17 15:40:00|12016.3|12014.3|12015.8|12013.8|12016.8|12014.8|12012.8|12010.8|427
1623944700000|2021-06-17 15:45:00|12018.8|12016.8|12024.3|12022.3|12025.3|12023.3|12018.3|12016.3|196
1623945000000|2021-06-17 15:50:00|12023.8|12021.8|12015.8|12013.8|12024.3|12022.3|12013.3|12011.3|126
1623945300000|2021-06-17 15:55:00|12015.3|12013.3|12008.3|12006.3|12016.8|12014.8|12007.3|12005.3|118
1623945600000|2021-06-17 16:00:00|12007.8|12005.8|12008.3|12006.3|12008.8|12006.8|12004.8|12002.8|154
1623945900000|2021-06-17 16:05:00|12007.8|12005.8|12005.3|12003.3|12007.8|12005.8|12000.8|11998.8|67
1623946200000|2021-06-17 16:10:00|12004.8|12002.8|12005.3|12003.3|12007.3|12005.3|12002.3|12000.3|172
1623946500000|2021-06-17 16:15:00|12004.8|12002.8|11996.3|11994.3|12004.8|12002.8|11993.3|11991.3|62
1623946800000|2021-06-17 16:20:00|11995.8|11993.8|11989.3|11987.3|11996.3|11994.3|11985.8|11983.8|93
1623947100000|2021-06-17 16:25:00|11988.8|11986.8|11988.8|11986.8|11991.8|11989.8|11986.8|11984.8|53
1623947400000|2021-06-17 16:30:00|11988.3|11986.3|11994.8|11992.8|11994.8|11992.8|11984.3|11982.3|82
1623947700000|2021-06-17 16:35:00|11994.3|11992.3|11999.8|11997.8|12000.3|11998.3|11993.8|11991.8|31
1623948000000|2021-06-17 16:40:00|12000.3|11998.3|11998.3|11996.3|12002.3|12000.3|11997.8|11995.8|176
1623948300000|2021-06-17 16:45:00|11997.8|11995.8|11997.8|11995.8|11999.3|11997.3|11996.8|11994.8|55
1623948600000|2021-06-17 16:50:00|11997.3|11995.3|11996.8|11994.8|11999.8|11997.8|11994.8|11992.8|85
1623948900000|2021-06-17 16:55:00|11996.3|11994.3|11997.8|11995.8|11999.8|11997.8|11995.3|11993.3|50
1623949200000|2021-06-17 17:00:00|11998.3|11996.3|11998.8|11996.8|12000.3|11998.3|11998.3|11996.3|94
1623949500000|2021-06-17 17:05:00|11997.8|11995.8|11997.3|11995.3|11997.8|11995.8|11996.8|11994.8|34
1623949800000|2021-06-17 17:10:00|11997.8|11995.8|11998.8|11996.8|11999.3|11997.3|11996.8|11994.8|52
1623950100000|2021-06-17 17:15:00|11999.8|11997.8|12000.8|11998.8|12002.8|12000.8|11999.8|11997.8|68
1623950400000|2021-06-17 17:20:00|12001.3|11999.3|12003.8|12001.8|12004.8|12002.8|12001.3|11999.3|330
1623950700000|2021-06-17 17:25:00|12004.3|12002.3|12008.3|12006.3|12008.8|12006.8|12004.3|12002.3|11
1623951000000|2021-06-17 17:30:00|12008.8|12006.8|12008.3|12006.3|12008.8|12006.8|12005.3|12003.3|3
1623951300000|2021-06-17 17:35:00|12007.8|12005.8|12011.3|12009.3|12013.3|12011.3|12007.8|12005.8|11
1623951600000|2021-06-17 17:40:00|12011.8|12009.8|12016.3|12014.3|12017.8|12015.8|12011.3|12009.3|20
1623951900000|2021-06-17 17:45:00|12016.8|12014.8|12018.8|12016.8|12018.8|12016.8|12016.8|12014.8|10
1623952200000|2021-06-17 17:50:00|12019.3|12017.3|12017.3|12015.3|12019.8|12017.8|12016.3|12014.3|28
1623952500000|2021-06-17 17:55:00|12016.8|12014.8|12014.3|12012.3|12017.8|12015.8|12012.8|12010.8|15
1623952800000|2021-06-17 18:00:00|12013.8|12011.8|12014.3|12012.3|12014.8|12012.8|12013.3|12011.3|21
1623953100000|2021-06-17 18:05:00|12014.8|12012.8|12013.3|12011.3|12016.8|12014.8|12012.8|12010.8|13
1623953400000|2021-06-17 18:10:00|12012.8|12010.8|12018.3|12016.3|12018.3|12016.3|12012.8|12010.8|11
1623953700000|2021-06-17 18:15:00|12018.8|12016.8|12016.3|12014.3|12018.8|12016.8|12016.3|12014.3|5
1623954000000|2021-06-17 18:20:00|12015.8|12013.8|12016.8|12014.8|12016.8|12014.8|12015.8|12013.8|0
1623954300000|2021-06-17 18:25:00|12016.3|12014.3|12017.8|12015.8|12017.8|12015.8|12015.3|12013.3|3
1623954600000|2021-06-17 18:30:00|12017.3|12015.3|12011.8|12009.8|12017.3|12015.3|12011.8|12009.8|12
1623954900000|2021-06-17 18:35:00|12012.3|12010.3|12012.8|12010.8|12013.8|12011.8|12012.3|12010.3|2
1623955200000|2021-06-17 18:40:00|12013.3|12011.3|12013.8|12011.8|12013.8|12011.8|12011.8|12009.8|10
1623955500000|2021-06-17 18:45:00|12013.3|12011.3|12012.8|12010.8|12014.8|12012.8|12011.8|12009.8|11
1623955800000|2021-06-17 18:50:00|12013.3|12011.3|12012.3|12010.3|12013.8|12011.8|12011.3|12009.3|1
1623956100000|2021-06-17 18:55:00|12012.8|12010.8|12016.3|12014.3|12016.3|12014.3|12012.3|12010.3|14
1623956400000|2021-06-17 19:00:00|12015.8|12013.8|12019.8|12017.8|12019.8|12017.8|12014.8|12012.8|19
1623956700000|2021-06-17 19:05:00|12019.3|12017.3|12021.3|12019.3|12022.3|12020.3|12018.8|12016.8|25
1623957000000|2021-06-17 19:10:00|12020.8|12018.8|12022.3|12020.3|12022.3|12020.3|12020.8|12018.8|6
1623957300000|2021-06-17 19:15:00|12022.8|12020.8|12021.3|12019.3|12022.8|12020.8|12019.8|12017.8|4
1623957600000|2021-06-17 19:20:00|12020.8|12018.8|12017.8|12015.8|12022.8|12020.8|12016.3|12014.3|10
1623957900000|2021-06-17 19:25:00|12016.8|12014.8|12018.3|12016.3|12022.8|12020.8|12016.3|12014.3|13
1623958200000|2021-06-17 19:30:00|12018.8|12016.8|12020.3|12018.3|12020.3|12018.3|12018.3|12016.3|13
1623958500000|2021-06-17 19:35:00|12020.8|12018.8|12023.3|12021.3|12023.8|12021.8|12020.8|12018.8|11
1623958800000|2021-06-17 19:40:00|12023.8|12021.8|12025.8|12023.8|12026.8|12024.8|12023.8|12021.8|7
1623959100000|2021-06-17 19:45:00|12025.3|12023.3|12022.8|12020.8|12026.3|12024.3|12022.8|12020.8|43
1623959400000|2021-06-17 19:50:00|12022.3|12020.3|12021.3|12019.3|12028.3|12026.3|12021.3|12019.3|51
1623959700000|2021-06-17 19:55:00|12022.8|12020.8|12026.5|12020.5|12028.4|12025.3|12020.8|12018.8|7
1623960000000|2021-06-17 20:00:00|12028.8|12022.8|12030|12024|12034|12028|12027.4|12021.4|0
1623960300000|2021-06-17 20:05:00|12029.4|12023.4|12030|12024|12032.6|12026.6|12028.9|12022.9|0
1623960600000|2021-06-17 20:10:00|12030.1|12024.1|12029.7|12023.7|12031.4|12025.4|12029.1|12023.1|0
1623960900000|2021-06-17 20:15:00|12029.5|12023.5|12029.1|12023.1|12030.1|12024.1|12029.1|12023.1|0
1623961200000|2021-06-17 20:20:00|12029.3|12023.3|12028.7|12022.7|12029.5|12023.5|12028.4|12022.4|0
1623961500000|2021-06-17 20:25:00|12028.9|12022.9|12028.9|12022.9|12028.9|12022.9|12028.7|12022.7|0
1623961800000|2021-06-17 20:30:00|12028.8|12022.8|12032.7|12026.7|12032.7|12026.7|12028.6|12022.6|0
1623962100000|2021-06-17 20:35:00|12032.6|12026.6|12033.6|12027.6|12034.1|12028.1|12031.6|12025.6|0
1623962400000|2021-06-17 20:40:00|12033.7|12027.7|12033.4|12027.4|12036.1|12030.1|12033.4|12027.4|0
1623962700000|2021-06-17 20:45:00|12033.5|12027.5|12031.4|12025.4|12033.9|12027.9|12031.4|12025.4|0
1623963000000|2021-06-17 20:50:00|12031.3|12025.3|12032.5|12026.5|12032.5|12026.5|12028.9|12022.9|0
1623963300000|2021-06-17 20:55:00|12032.4|12026.4|12034.5|12028.5|12035.2|12029.2|12030.9|12024.9|0
1623963600000|2021-06-17 21:00:00|12032.9|12026.9|12033.1|12027.1|12033.9|12027.9|12031.8|12025.8|0
1623963900000|2021-06-17 21:05:00|12032.9|12026.9|12033.1|12027.1|12033.1|12027.1|12032.7|12026.7|0
1623964200000|2021-06-17 21:10:00|12032.9|12026.9|12033.1|12027.1|12033.1|12027.1|12032.9|12026.9|0
1623964500000|2021-06-17 21:15:00|12032.9|12026.9|12033.1|12027.1|12033.1|12027.1|12032.9|12026.9|0
1623964800000|2021-06-17 21:20:00|12032.9|12026.9|12033.1|12027.1|12033.1|12027.1|12032.9|12026.9|0
1623965100000|2021-06-17 21:25:00|12032.9|12026.9|12032.7|12026.7|12032.9|12026.9|12032.7|12026.7|0
1623965400000|2021-06-17 21:30:00|12032.9|12026.9|12033|12027|12033.3|12027.3|12032.8|12026.8|0
1623965700000|2021-06-17 21:35:00|12033.2|12027.2|12033|12027|12033.2|12027.2|12033|12027|0
1623966000000|2021-06-17 21:40:00|12032.8|12026.8|12033|12027|12033|12027|12032.8|12026.8|0
1623966300000|2021-06-17 21:45:00|12032.8|12026.8|12032.8|12026.8|12032.8|12026.8|12032.8|12026.8|0
1623966600000|2021-06-17 21:50:00|12033|12027|12032.8|12026.8|12033|12027|12032.8|12026.8|0
1623966900000|2021-06-17 21:55:00|12032.6|12026.6|12033.4|12027.4|12033.6|12027.6|12032.6|12026.6|0
1623967200000|2021-06-17 22:00:00|12033.6|12027.6|12035.5|12029.5|12036.7|12030.7|12032.6|12026.6|0
1623967500000|2021-06-17 22:05:00|12035.6|12029.6|12036|12030|12037.1|12031.1|12033.9|12027.9|0
1623967800000|2021-06-17 22:10:00|12036.1|12030.1|12034.6|12028.6|12036.7|12030.7|12034.6|12028.6|0
1623968100000|2021-06-17 22:15:00|12034.8|12028.8|12036|12030|12036|12030|12034.6|12028.6|0
1623968400000|2021-06-17 22:20:00|12036.2|12030.2|12036.5|12030.5|12037.1|12031.1|12036|12030|0
1623968700000|2021-06-17 22:25:00|12037.1|12031.1|12038.4|12032.4|12039.2|12033.2|12037.1|12031.1|0
1623969000000|2021-06-17 22:30:00|12038.2|12032.2|12038.7|12032.7|12039.6|12033.6|12037.5|12031.5|0
1623969300000|2021-06-17 22:35:00|12038.9|12032.9|12041.4|12035.4|12041.5|12035.5|12038.7|12032.7|0
1623969600000|2021-06-17 22:40:00|12041.5|12035.5|12041.4|12035.4|12041.9|12035.9|12039.3|12033.3|0
1623969900000|2021-06-17 22:45:00|12041.6|12035.6|12042.7|12036.7|12042.8|12036.8|12041.4|12035.4|0
1623970200000|2021-06-17 22:50:00|12042.8|12036.8|12043.1|12037.1|12044.3|12038.3|12042.8|12036.8|0
1623970500000|2021-06-17 22:55:00|12043.3|12037.3|12043.8|12037.8|12043.8|12037.8|12042.6|12036.6|0
1623970800000|2021-06-17 23:00:00|12043.7|12037.7|12041.2|12035.2|12043.7|12037.7|12040.6|12034.6|0
1623971100000|2021-06-17 23:05:00|12040.8|12034.8|12042.6|12036.6|12042.6|12036.6|12040.6|12034.6|0
1623971400000|2021-06-17 23:10:00|12042.7|12036.7|12043.1|12037.1|12043.3|12037.3|12041.2|12035.2|0
1623971700000|2021-06-17 23:15:00|12043|12037|12041.7|12035.7|12043|12037|12041.2|12035.2|0
1623972000000|2021-06-17 23:20:00|12041.5|12035.5|12040.6|12034.6|12041.5|12035.5|12040.1|12034.1|0
1623972300000|2021-06-17 23:25:00|12040.5|12034.5|12041.2|12035.2|12041.2|12035.2|12040.1|12034.1|0
1623972600000|2021-06-17 23:30:00|12040.8|12034.8|12038.5|12032.5|12040.8|12034.8|12038.5|12032.5|0
1623972900000|2021-06-17 23:35:00|12038.3|12032.3|12042.6|12036.6|12043.1|12037.1|12038|12032|0
1623973200000|2021-06-17 23:40:00|12042.2|12036.2|12040.6|12034.6|12043.8|12037.8|12040.6|12034.6|0
1623973500000|2021-06-17 23:45:00|12040.2|12034.2|12039.2|12033.2|12041.3|12035.3|12038.6|12032.6|0
1623973800000|2021-06-17 23:50:00|12038.6|12032.6|12036|12030|12038.6|12032.6|12035.1|12029.1|0
1623974100000|2021-06-17 23:55:00|12036.1|12030.1|12036.7|12030.7|12038.6|12032.6|12035.1|12029.1|0
1623974400000|2021-06-18 00:00:00|12036.8|12030.8|12032.6|12026.6|12037.2|12031.2|12030|12024|0
1623974700000|2021-06-18 00:05:00|12032.5|12026.5|12030.7|12024.7|12032.6|12026.6|12030|12024|0
1623975000000|2021-06-18 00:10:00|12030.6|12024.6|12030.4|12024.4|12030.8|12024.8|12028.3|12022.3|0
1623975300000|2021-06-18 00:15:00|12030.8|12024.8|12027.3|12021.3|12030.8|12024.8|12023|12017|0
1623975600000|2021-06-18 00:20:00|12027.2|12021.2|12029.9|12023.9|12029.9|12023.9|12025.2|12019.2|0
1623975900000|2021-06-18 00:25:00|12029.8|12023.8|12026.3|12020.3|12030|12024|12025.5|12019.5|0
1623976200000|2021-06-18 00:30:00|12027.1|12021.1|12024.1|12018.1|12028.3|12022.3|12024.1|12018.1|0
1623976500000|2021-06-18 00:35:00|12025.1|12019.1|12028.3|12022.3|12028.3|12022.3|12024.1|12018.1|0
1623976800000|2021-06-18 00:40:00|12028.2|12022.2|12030.6|12024.6|12032.7|12026.7|12026.2|12020.2|0
1623977100000|2021-06-18 00:45:00|12030.7|12024.7|12030.6|12024.6|12032.7|12026.7|12030.5|12024.5|0
1623977400000|2021-06-18 00:50:00|12030.5|12024.5|12032.4|12026.4|12032.6|12026.6|12030.3|12024.3|0
1623977700000|2021-06-18 00:55:00|12031.6|12025.6|12031.9|12025.9|12032.5|12026.5|12030.3|12024.3|0
1623978000000|2021-06-18 01:00:00|12032|12026|12031.8|12025.8|12032|12026|12029.8|12023.8|0
1623978300000|2021-06-18 01:05:00|12031.9|12025.9|12034.1|12028.1|12034.1|12028.1|12031.8|12025.8|0
1623978600000|2021-06-18 01:10:00|12034|12028|12033.9|12027.9|12036.2|12030.2|12033.9|12027.9|0
1623978900000|2021-06-18 01:15:00|12033.8|12027.8|12029.7|12023.7|12034|12028|12029.7|12023.7|0
1623979200000|2021-06-18 01:20:00|12029.6|12023.6|12031.7|12025.7|12031.7|12025.7|12029.5|12023.5|0
1623979500000|2021-06-18 01:25:00|12031.8|12025.8|12031.7|12025.7|12033.8|12027.8|12031.7|12025.7|0
1623979800000|2021-06-18 01:30:00|12031.8|12025.8|12032|12026|12034|12028|12027.5|12021.5|0
1623980100000|2021-06-18 01:35:00|12032.1|12026.1|12034.3|12028.3|12034.3|12028.3|12032|12026|0
1623980400000|2021-06-18 01:40:00|12034.7|12028.7|12036.4|12030.4|12036.5|12030.5|12034.2|12028.2|0
1623980700000|2021-06-18 01:45:00|12036.5|12030.5|12034.3|12028.3|12038.6|12032.6|12034.3|12028.3|0
1623981000000|2021-06-18 01:50:00|12035|12029|12036.3|12030.3|12036.4|12030.4|12035|12029|0
1623981300000|2021-06-18 01:55:00|12036.4|12030.4|12036.3|12030.3|12036.4|12030.4|12036.2|12030.2|0
1623981600000|2021-06-18 02:00:00|12036.2|12030.2|12036.3|12030.3|12038.4|12032.4|12036.2|12030.2|0
1623981900000|2021-06-18 02:05:00|12037.1|12031.1|12038.4|12032.4|12038.4|12032.4|12037.1|12031.1|0
1623982200000|2021-06-18 02:10:00|12038.3|12032.3|12036.2|12030.2|12038.4|12032.4|12036.2|12030.2|0
1623982500000|2021-06-18 02:15:00|12036.1|12030.1|12038.3|12032.3|12038.3|12032.3|12036.1|12030.1|0
1623982800000|2021-06-18 02:20:00|12038.4|12032.4|12038.5|12032.5|12039.5|12033.5|12038.3|12032.3|0
1623983100000|2021-06-18 02:25:00|12039.3|12033.3|12038.5|12032.5|12040.6|12034.6|12036.4|12030.4|0
1623983400000|2021-06-18 02:30:00|12038.1|12032.1|12038.5|12032.5|12038.5|12032.5|12036.4|12030.4|0
1623983700000|2021-06-18 02:35:00|12036.5|12030.5|12036.4|12030.4|12036.5|12030.5|12036.4|12030.4|0
1623984000000|2021-06-18 02:40:00|12036.3|12030.3|12034.2|12028.2|12036.3|12030.3|12034.1|12028.1|0
1623984300000|2021-06-18 02:45:00|12034.3|12028.3|12036.2|12030.2|12036.3|12030.3|12034.3|12028.3|0
1623984600000|2021-06-18 02:50:00|12036.3|12030.3|12036.3|12030.3|12036.3|12030.3|12036.2|12030.2|0
1623984900000|2021-06-18 02:55:00|12036.4|12030.4|12034.2|12028.2|12036.4|12030.4|12034.2|12028.2|0
1623985200000|2021-06-18 03:00:00|12034.3|12028.3|12034.2|12028.2|12036.4|12030.4|12034.2|12028.2|0
1623985500000|2021-06-18 03:05:00|12033.5|12027.5|12034.3|12028.3|12035.3|12029.3|12032.2|12026.2|0
1623985800000|2021-06-18 03:10:00|12034.2|12028.2|12035.5|12029.5|12036.5|12030.5|12034.2|12028.2|0
1623986100000|2021-06-18 03:15:00|12034.5|12028.5|12034.3|12028.3|12036.5|12030.5|12034.3|12028.3|0
1623986400000|2021-06-18 03:20:00|12034.4|12028.4|12032.3|12026.3|12034.5|12028.5|12032.3|12026.3|0
1623986700000|2021-06-18 03:25:00|12032.2|12026.2|12032.3|12026.3|12032.3|12026.3|12032.2|12026.2|0
1623987000000|2021-06-18 03:30:00|12032.2|12026.2|12030.3|12024.3|12032.3|12026.3|12030.2|12024.2|0
1623987300000|2021-06-18 03:35:00|12030.2|12024.2|12028.3|12022.3|12030.3|12024.3|12028.2|12022.2|0
1623987600000|2021-06-18 03:40:00|12028.4|12022.4|12028.4|12022.4|12030.4|12024.4|12028.3|12022.3|0
1623987900000|2021-06-18 03:45:00|12028.3|12022.3|12030.3|12024.3|12030.4|12024.4|12028.3|12022.3|0
1623988200000|2021-06-18 03:50:00|12030.4|12024.4|12028.3|12022.3|12030.4|12024.4|12028.2|12022.2|0
1623988500000|2021-06-18 03:55:00|12028.2|12022.2|12026.1|12020.1|12028.3|12022.3|12026.1|12020.1|0
1623988800000|2021-06-18 04:00:00|12026|12020|12023.7|12017.7|12026.1|12020.1|12021.6|12015.6|0
1623989100000|2021-06-18 04:05:00|12023.8|12017.8|12023.7|12017.7|12023.8|12017.8|12023.7|12017.7|0
1623989400000|2021-06-18 04:10:00|12022.9|12016.9|12023.7|12017.7|12023.7|12017.7|12021.6|12015.6|0
1623989700000|2021-06-18 04:15:00|12023.6|12017.6|12021.6|12015.6|12023.7|12017.7|12021.5|12015.5|0
1623990000000|2021-06-18 04:20:00|12022.3|12016.3|12023.6|12017.6|12023.7|12017.7|12022.3|12016.3|0
1623990300000|2021-06-18 04:25:00|12023.7|12017.7|12021.6|12015.6|12023.7|12017.7|12021.5|12015.5|0
1623990600000|2021-06-18 04:30:00|12021.5|12015.5|12021.6|12015.6|12023.6|12017.6|12021.5|12015.5|0
1623990900000|2021-06-18 04:35:00|12021.5|12015.5|12021.6|12015.6|12023.7|12017.7|12021.5|12015.5|0
1623991200000|2021-06-18 04:40:00|12022.4|12016.4|12024.1|12018.1|12024.1|12018.1|12022.4|12016.4|0
1623991500000|2021-06-18 04:45:00|12024.2|12018.2|12024.2|12018.2|12024.2|12018.2|12024.1|12018.1|0
1623991800000|2021-06-18 04:50:00|12024.1|12018.1|12023.4|12017.4|12024.2|12018.2|12023.4|12017.4|0
1623992100000|2021-06-18 04:55:00|12023.3|12017.3|12023.2|12017.2|12023.4|12017.4|12023.2|12017.2|0
1623992400000|2021-06-18 05:00:00|12023.3|12017.3|12021.1|12015.1|12023.3|12017.3|12021.1|12015.1|0
1623992700000|2021-06-18 05:05:00|12021.8|12015.8|12023.1|12017.1|12023.2|12017.2|12021.8|12015.8|0
1623993000000|2021-06-18 05:10:00|12023.2|12017.2|12021.1|12015.1|12023.3|12017.3|12021.1|12015.1|0
1623993600000|2021-06-18 05:20:00|12021.2|12015.2|12023.1|12017.1|12023.2|12017.2|12021.2|12015.2|0
1623993900000|2021-06-18 05:25:00|12023.2|12017.2|12021.2|12015.2|12023.2|12017.2|12021.1|12015.1|0
1623994200000|2021-06-18 05:30:00|12021.1|12015.1|12021.1|12015.1|12021.2|12015.2|12021.1|12015.1|0
1623994500000|2021-06-18 05:35:00|12021.2|12015.2|12021|12015|12021.2|12015.2|12020.9|12014.9|0
1623994800000|2021-06-18 05:40:00|12021.1|12015.1|12021.3|12015.3|12021.3|12015.3|12021|12015|0
1623995100000|2021-06-18 05:45:00|12021.2|12015.2|12019.3|12013.3|12021.4|12015.4|12019.2|12013.2|0
1623995400000|2021-06-18 05:50:00|12019.4|12013.4|12019.3|12013.3|12021.4|12015.4|12019.3|12013.3|0
1623995700000|2021-06-18 05:55:00|12019.2|12013.2|12019.3|12013.3|12019.4|12013.4|12019.2|12013.2|0
1623996000000|2021-06-18 06:00:00|12022.3|12020.3|12015.8|12013.8|12022.3|12020.3|12011.3|12009.3|65
1623996300000|2021-06-18 06:05:00|12016.3|12014.3|12013.3|12011.3|12018.3|12016.3|12012.8|12010.8|60
1623996600000|2021-06-18 06:10:00|12012.8|12010.8|12010.8|12008.8|12014.3|12012.3|12009.8|12007.8|60
1623996900000|2021-06-18 06:15:00|12010.3|12008.3|12013.3|12011.3|12015.3|12013.3|12010.3|12008.3|32
1623997200000|2021-06-18 06:20:00|12013.8|12011.8|12020.3|12018.3|12020.3|12018.3|12009.3|12007.3|89
1623997500000|2021-06-18 06:25:00|12019.8|12017.8|12021.8|12019.8|12021.8|12019.8|12016.8|12014.8|45
1623997800000|2021-06-18 06:30:00|12020.8|12018.8|12015.3|12013.3|12021.3|12019.3|12014.3|12012.3|30
1623998100000|2021-06-18 06:35:00|12014.8|12012.8|12020.3|12018.3|12020.8|12018.8|12014.3|12012.3|40
1623998400000|2021-06-18 06:40:00|12019.8|12017.8|12016.8|12014.8|12020.8|12018.8|12016.3|12014.3|75
1623998700000|2021-06-18 06:45:00|12016.3|12014.3|12017.3|12015.3|12017.8|12015.8|12010.8|12008.8|163
1623999000000|2021-06-18 06:50:00|12016.3|12014.3|12027.8|12025.8|12033.8|12031.8|12006.3|12004.3|615
1623999300000|2021-06-18 06:55:00|12027.3|12025.3|12034.3|12032.3|12041.3|12039.3|12022.8|12020.8|1300
1623999600000|2021-06-18 07:00:00|12033.8|12031.8|12023.8|12021.8|12038.3|12036.3|12021.3|12019.3|3378
1623999900000|2021-06-18 07:05:00|12023.3|12021.3|12029.3|12027.3|12030.3|12028.3|12007.3|12005.3|1301
1624000200000|2021-06-18 07:10:00|12028.8|12026.8|12034.3|12032.3|12038.8|12036.8|12027.8|12025.8|865
1624000500000|2021-06-18 07:15:00|12034.8|12032.8|12031.3|12029.3|12037.3|12035.3|12026.8|12024.8|562
1624000800000|2021-06-18 07:20:00|12031.8|12029.8|12033.3|12031.3|12037.8|12035.8|12026.3|12024.3|386
1624001100000|2021-06-18 07:25:00|12033.8|12031.8|12035.3|12033.3|12038.3|12036.3|12031.3|12029.3|310
1624001400000|2021-06-18 07:30:00|12035.8|12033.8|12032.8|12030.8|12036.8|12034.8|12030.3|12028.3|323
1624001700000|2021-06-18 07:35:00|12032.3|12030.3|12037.3|12035.3|12042.3|12040.3|12031.8|12029.8|225
1624002000000|2021-06-18 07:40:00|12038.2|12036.2|12032.7|12030.7|12038.2|12036.2|12032.7|12030.7|220
1624002300000|2021-06-18 07:45:00|12032.2|12030.2|12021.7|12019.7|12032.7|12030.7|12020.7|12018.7|307
1624002600000|2021-06-18 07:50:00|12021.2|12019.2|12032.7|12030.7|12035.7|12033.7|12019.7|12017.7|260
1624002900000|2021-06-18 07:55:00|12032.2|12030.2|12035.7|12033.7|12036.7|12034.7|12031.7|12029.7|143
1624003200000|2021-06-18 08:00:00|12036.2|12034.2|12035.7|12033.7|12038.7|12036.7|12032.7|12030.7|127
1624003500000|2021-06-18 08:05:00|12035.2|12033.2|12038.7|12036.7|12038.7|12036.7|12030.7|12028.7|329
1624003800000|2021-06-18 08:10:00|12038.2|12036.2|12050.7|12048.7|12051.2|12049.2|12038.2|12036.2|300
1624004100000|2021-06-18 08:15:00|12050.2|12048.2|12053.2|12051.2|12054.2|12052.2|12044.2|12042.2|273
1624004400000|2021-06-18 08:20:00|12053.7|12051.7|12056.7|12054.7|12057.7|12055.7|12051.7|12049.7|283
1624004700000|2021-06-18 08:25:00|12056.2|12054.2|12061.7|12059.7|12062.7|12060.7|12055.7|12053.7|299
1624005000000|2021-06-18 08:30:00|12061.2|12059.2|12062.7|12060.7|12063.7|12061.7|12059.7|12057.7|246
1624005300000|2021-06-18 08:35:00|12063.2|12061.2|12064.2|12062.2|12065.7|12063.7|12058.7|12056.7|246
1624005600000|2021-06-18 08:40:00|12064.7|12062.7|12063.2|12061.2|12066.2|12064.2|12061.7|12059.7|192
1624005900000|2021-06-18 08:45:00|12063.7|12061.7|12066.2|12064.2|12069.7|12067.7|12062.7|12060.7|175
1624006200000|2021-06-18 08:50:00|12065.7|12063.7|12059.2|12057.2|12068.2|12066.2|12058.7|12056.7|251
1624006500000|2021-06-18 08:55:00|12058.7|12056.7|12057.7|12055.7|12062.7|12060.7|12055.7|12053.7|176
1624006800000|2021-06-18 09:00:00|12058.2|12056.2|12051.7|12049.7|12061.7|12059.7|12051.7|12049.7|163
1624007100000|2021-06-18 09:05:00|12050.7|12048.7|12056.7|12054.7|12058.7|12056.7|12048.7|12046.7|207
1624007400000|2021-06-18 09:10:00|12056.2|12054.2|12055.2|12053.2|12060.7|12058.7|12051.7|12049.7|236
1624007700000|2021-06-18 09:15:00|12055.7|12053.7|12055.2|12053.2|12058.7|12056.7|12051.7|12049.7|192
1624008000000|2021-06-18 09:20:00|12054.7|12052.7|12052.2|12050.2|12057.7|12055.7|12050.2|12048.2|117
1624008300000|2021-06-18 09:25:00|12052.7|12050.7|12048.7|12046.7|12056.7|12054.7|12048.7|12046.7|194
1624008600000|2021-06-18 09:30:00|12049.2|12047.2|12048.2|12046.2|12049.7|12047.7|12046.7|12044.7|171
1624008900000|2021-06-18 09:35:00|12048.7|12046.7|12050.2|12048.2|12052.2|12050.2|12048.2|12046.2|44
1624009200000|2021-06-18 09:40:00|12050.7|12048.7|12056.7|12054.7|12056.7|12054.7|12050.7|12048.7|146
1624009500000|2021-06-18 09:45:00|12057.2|12055.2|12060.2|12058.2|12061.2|12059.2|12055.2|12053.2|164
1624009800000|2021-06-18 09:50:00|12060.7|12058.7|12062.2|12060.2|12064.7|12062.7|12048.7|12046.7|740
1624010100000|2021-06-18 09:55:00|12062.7|12060.7|12067.2|12065.2|12069.7|12067.7|12062.2|12060.2|516
1624010400000|2021-06-18 10:00:00|12066.7|12064.7|12050.2|12048.2|12067.7|12065.7|12049.2|12047.2|330
1624010700000|2021-06-18 10:05:00|12050.7|12048.7|12047.7|12045.7|12050.7|12048.7|12040.7|12038.7|253
1624011000000|2021-06-18 10:10:00|12047.2|12045.2|12040.2|12038.2|12048.7|12046.7|12037.7|12035.7|219
1624011300000|2021-06-18 10:15:00|12040.7|12038.7|12043.7|12041.7|12043.7|12041.7|12036.7|12034.7|180
1624011600000|2021-06-18 10:20:00|12042.7|12040.7|12045.7|12043.7|12047.7|12045.7|12037.2|12035.2|209
1624011900000|2021-06-18 10:25:00|12045.2|12043.2|12047.7|12045.7|12047.7|12045.7|12042.2|12040.2|133
1624012200000|2021-06-18 10:30:00|12047.2|12045.2|12048.7|12046.7|12049.2|12047.2|12044.2|12042.2|204
1624012500000|2021-06-18 10:35:00|12049.7|12047.7|12056.2|12054.2|12056.2|12054.2|12049.7|12047.7|216
1624012800000|2021-06-18 10:40:00|12056.7|12054.7|12059.7|12057.7|12059.7|12057.7|12053.7|12051.7|95
1624013100000|2021-06-18 10:45:00|12059.2|12057.2|12058.2|12056.2|12060.7|12058.7|12055.7|12053.7|144
1624013400000|2021-06-18 10:50:00|12058.7|12056.7|12044.2|12042.2|12059.7|12057.7|12044.2|12042.2|87
1624013700000|2021-06-18 10:55:00|12043.7|12041.7|12047.7|12045.7|12050.7|12048.7|12043.7|12041.7|130
1624014000000|2021-06-18 11:00:00|12045.7|12043.7|12041.7|12039.7|12046.7|12044.7|12039.7|12037.7|289
1624014300000|2021-06-18 11:05:00|12042.2|12040.2|12033.7|12031.7|12043.2|12041.2|12033.7|12031.7|182
1624014600000|2021-06-18 11:10:00|12033.2|12031.2|12030.2|12028.2|12033.2|12031.2|12024.2|12022.2|186
1624014900000|2021-06-18 11:15:00|12029.7|12027.7|12021.7|12019.7|12030.2|12028.2|12017.7|12015.7|174
1624015200000|2021-06-18 11:20:00|12022.2|12020.2|12017.2|12015.2|12023.2|12021.2|12016.2|12014.2|250
1624015500000|2021-06-18 11:25:00|12016.7|12014.7|12022.2|12020.2|12023.7|12021.7|12015.7|12013.7|159
1624015800000|2021-06-18 11:30:00|12021.7|12019.7|12018.2|12016.2|12021.7|12019.7|12017.2|12015.2|74
1624016100000|2021-06-18 11:35:00|12017.7|12015.7|12009.2|12007.2|12018.7|12016.7|12008.7|12006.7|128
1624016400000|2021-06-18 11:40:00|12009.7|12007.7|12011.7|12009.7|12013.7|12011.7|12007.2|12005.2|150
1624016700000|2021-06-18 11:45:00|12012.2|12010.2|12014.7|12012.7|12018.2|12016.2|12011.7|12009.7|240
1624017000000|2021-06-18 11:50:00|12014.2|12012.2|12015.7|12013.7|12016.2|12014.2|12009.7|12007.7|110
1624017300000|2021-06-18 11:55:00|12016.2|12014.2|12013.2|12011.2|12019.2|12017.2|12011.7|12009.7|157
1624017600000|2021-06-18 12:00:00|12013.7|12011.7|12000.2|11998.2|12013.7|12011.7|11996.7|11994.7|374
1624017900000|2021-06-18 12:05:00|12000.7|11998.7|11999.2|11997.2|12003.7|12001.7|11996.7|11994.7|343
1624018200000|2021-06-18 12:10:00|11999.7|11997.7|11994.2|11992.2|12001.7|11999.7|11990.2|11988.2|340
1624018500000|2021-06-18 12:15:00|11993.7|11991.7|11993.7|11991.7|11994.7|11992.7|11987.7|11985.7|408
1624018800000|2021-06-18 12:20:00|11994.2|11992.2|11991.7|11989.7|11996.2|11994.2|11982.2|11980.2|791
1624019100000|2021-06-18 12:25:00|11991.2|11989.2|11989.7|11987.7|11992.7|11990.7|11983.7|11981.7|488
1624019400000|2021-06-18 12:30:00|11990.2|11988.2|11983.7|11981.7|11990.7|11988.7|11982.7|11980.7|442
1624019700000|2021-06-18 12:35:00|11983.2|11981.2|11972.7|11970.7|11983.7|11981.7|11971.7|11969.7|217
1624020000000|2021-06-18 12:40:00|11973.2|11971.2|11967.2|11965.2|11975.2|11973.2|11966.7|11964.7|239
1624020300000|2021-06-18 12:45:00|11967.7|11965.7|11971.7|11969.7|11978.7|11976.7|11965.7|11963.7|441
1624020600000|2021-06-18 12:50:00|11971.2|11969.2|11971.2|11969.2|11973.7|11971.7|11963.7|11961.7|238
1624020900000|2021-06-18 12:55:00|11971.7|11969.7|11968.2|11966.2|11972.2|11970.2|11962.7|11960.7|178
1624021200000|2021-06-18 13:00:00|11967.7|11965.7|11963.7|11961.7|11971.7|11969.7|11960.7|11958.7|238
1624021500000|2021-06-18 13:05:00|11963.2|11961.2|11958.7|11956.7|11963.7|11961.7|11955.7|11953.7|184
1624021800000|2021-06-18 13:10:00|11958.2|11956.2|11958.7|11956.7|11960.7|11958.7|11952.7|11950.7|221
1624022100000|2021-06-18 13:15:00|11959.2|11957.2|11961.2|11959.2|11968.7|11966.7|11958.7|11956.7|204
1624022400000|2021-06-18 13:20:00|11961.7|11959.7|11965.7|11963.7|11966.2|11964.2|11957.7|11955.7|397
1624022700000|2021-06-18 13:25:00|11966.2|11964.2|11962.7|11960.7|11971.2|11969.2|11961.7|11959.7|281
1624023000000|2021-06-18 13:30:00|11964.7|11962.7|11975.7|11973.7|11984.7|11982.7|11958.7|11956.7|1158
1624023300000|2021-06-18 13:35:00|11976.7|11974.7|11976.7|11974.7|11979.2|11977.2|11965.7|11963.7|492
1624023600000|2021-06-18 13:40:00|11976.2|11974.2|11978.7|11976.7|11983.2|11981.2|11971.2|11969.2|466
1624023900000|2021-06-18 13:45:00|11979.2|11977.2|11982.7|11980.7|11983.7|11981.7|11970.2|11968.2|395
1624024200000|2021-06-18 13:50:00|11983.2|11981.2|11966.7|11964.7|11983.2|11981.2|11964.2|11962.2|369
1624024500000|2021-06-18 13:55:00|11967.2|11965.2|11976.2|11974.2|11981.2|11979.2|11962.2|11960.2|295
1624024800000|2021-06-18 14:00:00|11975.7|11973.7|11970.7|11968.7|11980.7|11978.7|11969.2|11967.2|575
1624025100000|2021-06-18 14:05:00|11971.2|11969.2|11970.2|11968.2|11974.7|11972.7|11966.2|11964.2|313
1624025400000|2021-06-18 14:10:00|11971.5|11969.5|11957.5|11955.5|11973|11971|11957|11955|347
1624025700000|2021-06-18 14:15:00|11957|11955|11944|11942|11960|11958|11943|11941|438
1624026000000|2021-06-18 14:20:00|11943|11941|11936|11934|11946|11944|11936|11934|994
1624026300000|2021-06-18 14:25:00|11936.5|11934.5|11941.5|11939.5|11945.5|11943.5|11930|11928|399
1624026600000|2021-06-18 14:30:00|11942|11940|11944.5|11942.5|11948|11946|11929.5|11927.5|487
1624026900000|2021-06-18 14:35:00|11944|11942|11946.5|11944.5|11949.5|11947.5|11940|11938|313
1624027200000|2021-06-18 14:40:00|11946|11944|11943|11941|11947|11945|11941|11939|236
1624027500000|2021-06-18 14:45:00|11943.5|11941.5|11943.5|11941.5|11946|11944|11939|11937|209
1624027800000|2021-06-18 14:50:00|11943|11941|11941|11939|11943.5|11941.5|11937.5|11935.5|294
1624028100000|2021-06-18 14:55:00|11940.5|11938.5|11945|11943|11946|11944|11940|11938|355
1624028400000|2021-06-18 15:00:00|11944|11942|11938|11936|11947|11945|11935|11933|383
1624028700000|2021-06-18 15:05:00|11937.5|11935.5|11942|11940|11945.5|11943.5|11936|11934|244
1624029000000|2021-06-18 15:10:00|11942.5|11940.5|11942|11940|11949|11947|11941|11939|363
1624029300000|2021-06-18 15:15:00|11942.5|11940.5|11948.5|11946.5|11953.5|11951.5|11942|11940|623
1624029600000|2021-06-18 15:20:00|11947|11945|11935|11933|11948|11946|11933.5|11931.5|1053
1624029900000|2021-06-18 15:25:00|11935.5|11933.5|11941.5|11939.5|11946.5|11944.5|11929|11927|3048
1624030200000|2021-06-18 15:30:00|11942.5|11940.5|11941.5|11939.5|11944|11942|11934.5|11932.5|1830
1624030500000|2021-06-18 15:35:00|11942|11940|11944.5|11942.5|11947.5|11945.5|11939.5|11937.5|566
1624030800000|2021-06-18 15:40:00|11945|11943|11950|11948|11951|11949|11944.5|11942.5|101
1624031100000|2021-06-18 15:45:00|11950.5|11948.5|11953.5|11951.5|11954.5|11952.5|11949.5|11947.5|400
1624031400000|2021-06-18 15:50:00|11953|11951|11951.5|11949.5|11954|11952|11951|11949|526
1624031700000|2021-06-18 15:55:00|11951|11949|11957.5|11955.5|11957.5|11955.5|11949|11947|91
1624032000000|2021-06-18 16:00:00|11957|11955|11957.5|11955.5|11958.5|11956.5|11955|11953|98
1624032300000|2021-06-18 16:05:00|11958|11956|11960|11958|11961|11959|11957|11955|58
1624032600000|2021-06-18 16:10:00|11959.5|11957.5|11957.5|11955.5|11960|11958|11956|11954|31
1624032900000|2021-06-18 16:15:00|11958|11956|11957|11955|11958|11956|11956|11954|46
1624033200000|2021-06-18 16:20:00|11956.5|11954.5|11954.5|11952.5|11957|11955|11953|11951|78
1624033500000|2021-06-18 16:25:00|11954|11952|11957|11955|11957.5|11955.5|11952|11950|74
1624033800000|2021-06-18 16:30:00|11956.5|11954.5|11959|11957|11959.5|11957.5|11956|11954|44
1624034100000|2021-06-18 16:35:00|11958.5|11956.5|11956|11954|11959|11957|11956|11954|21
1624034400000|2021-06-18 16:40:00|11956.5|11954.5|11952.5|11950.5|11956.5|11954.5|11951|11949|31
1624034700000|2021-06-18 16:45:00|11953|11951|11950|11948|11953|11951|11948|11946|45
1624035000000|2021-06-18 16:50:00|11949.5|11947.5|11953|11951|11954|11952|11949|11947|23
1624035300000|2021-06-18 16:55:00|11952|11950|11953|11951|11953.5|11951.5|11951|11949|36
1624035600000|2021-06-18 17:00:00|11953.5|11951.5|11951|11949|11954.5|11952.5|11950|11948|40
1624035900000|2021-06-18 17:05:00|11951.5|11949.5|11949.5|11947.5|11953|11951|11949|11947|27
1624036200000|2021-06-18 17:10:00|11948.5|11946.5|11952|11950|11953|11951|11948|11946|56
1624036500000|2021-06-18 17:15:00|11952.5|11950.5|11950|11948|11953|11951|11949.5|11947.5|5
1624036800000|2021-06-18 17:20:00|11949.5|11947.5|11948.5|11946.5|11950|11948|11945|11943|29
1624037100000|2021-06-18 17:25:00|11949|11947|11945|11943|11949|11947|11944|11942|22
1624037400000|2021-06-18 17:30:00|11944.5|11942.5|11951.5|11949.5|11951.5|11949.5|11944|11942|31
1624037700000|2021-06-18 17:35:00|11952|11950|11948.5|11946.5|11953.5|11951.5|11948|11946|11
1624038000000|2021-06-18 17:40:00|11949|11947|11948.5|11946.5|11950|11948|11948|11946|18
1624038300000|2021-06-18 17:45:00|11949|11947|11941|11939|11950|11948|11941|11939|38
1624038600000|2021-06-18 17:50:00|11941.5|11939.5|11946|11944|11946|11944|11938|11936|55
1624038900000|2021-06-18 17:55:00|11946.5|11944.5|11946|11944|11946.5|11944.5|11944|11942|9
1624039200000|2021-06-18 18:00:00|11944.5|11942.5|11952.5|11950.5|11955.5|11953.5|11943.5|11941.5|20
1624039500000|2021-06-18 18:05:00|11952|11950|11951.5|11949.5|11954.5|11952.5|11950|11948|15
1624039800000|2021-06-18 18:10:00|11951|11949|11951|11949|11953.5|11951.5|11946|11944|16
1624040100000|2021-06-18 18:15:00|11950.5|11948.5|11948.5|11946.5|11951.5|11949.5|11947|11945|24
1624040400000|2021-06-18 18:20:00|11949|11947|11952|11950|11954|11952|11949|11947|15
1624040700000|2021-06-18 18:25:00|11952.5|11950.5|11958.5|11956.5|11959.5|11957.5|11949|11947|31
1624041000000|2021-06-18 18:30:00|11958|11956|11955.5|11953.5|11961|11959|11955.5|11953.5|12
1624041300000|2021-06-18 18:35:00|11956|11954|11956.5|11954.5|11957.5|11955.5|11953|11951|14
1624041600000|2021-06-18 18:40:00|11957|11955|11952.5|11950.5|11957.5|11955.5|11951|11949|14
1624041900000|2021-06-18 18:45:00|11952|11950|11952|11950|11953.5|11951.5|11950.5|11948.5|6
1624042200000|2021-06-18 18:50:00|11952.5|11950.5|11952|11950|11955|11953|11950.5|11948.5|6
1624042500000|2021-06-18 18:55:00|11951.5|11949.5|11953|11951|11953|11951|11947|11945|9
1624042800000|2021-06-18 19:00:00|11952.5|11950.5|11954.5|11952.5|11959|11957|11949.5|11947.5|33
1624043100000|2021-06-18 19:05:00|11954|11952|11949|11947|11955.5|11953.5|11948.5|11946.5|14
1624043400000|2021-06-18 19:10:00|11948.5|11946.5|11957|11955|11959|11957|11946.5|11944.5|33
1624043700000|2021-06-18 19:15:00|11956.5|11954.5|11960.5|11958.5|11961|11959|11955|11953|40
1624044000000|2021-06-18 19:20:00|11960|11958|11966.5|11964.5|11967.5|11965.5|11960|11958|32
1624044300000|2021-06-18 19:25:00|11967|11965|11961.5|11959.5|11967.5|11965.5|11961|11959|9
1624044600000|2021-06-18 19:30:00|11962|11960|11959|11957|11964|11962|11957|11955|11
1624044900000|2021-06-18 19:35:00|11958.5|11956.5|11960|11958|11960|11958|11957.5|11955.5|22
1624045200000|2021-06-18 19:40:00|11958.5|11956.5|11962|11960|11962|11960|11957|11955|12
1624045500000|2021-06-18 19:45:00|11961.5|11959.5|11949.5|11947.5|11962|11960|11949|11947|32
1624045800000|2021-06-18 19:50:00|11950.5|11948.5|11949|11947|11954|11952|11949|11947|62
1624046100000|2021-06-18 19:55:00|11949.5|11947.5|11954.2|11948.2|11955.5|11953.5|11947|11943.9|74
1624046400000|2021-06-18 20:00:00|11953.8|11947.8|11948.3|11942.3|11953.9|11947.9|11938.6|11932.6|0
1624046700000|2021-06-18 20:05:00|11948.4|11942.4|11942.7|11936.7|11951.4|11945.4|11941.6|11935.6|0
1624047000000|2021-06-18 20:10:00|11942.9|11936.9|11946.4|11940.4|11948.6|11942.6|11942.9|11936.9|0
1624047300000|2021-06-18 20:15:00|11946.6|11940.6|11946.8|11940.8|11946.8|11940.8|11944.9|11938.9|0
1624047600000|2021-06-18 20:20:00|11946.6|11940.6|11946.4|11940.4|11947.1|11941.1|11945.6|11939.6|0
1624047900000|2021-06-18 20:25:00|11946.2|11940.2|11945.4|11939.4|11946.8|11940.8|11945.2|11939.2|0
1624048200000|2021-06-18 20:30:00|11945.5|11939.5|11939.6|11933.6|11948.5|11942.5|11939.6|11933.6|0
1624048500000|2021-06-18 20:35:00|11939.7|11933.7|11936.1|11930.1|11940.3|11934.3|11935.2|11929.2|0
1624048800000|2021-06-18 20:40:00|11936|11930|11931|11925|11936.1|11930.1|11930.5|11924.5|0
1624049100000|2021-06-18 20:45:00|11931.1|11925.1|11931.5|11925.5|11933.1|11927.1|11931|11925|0
1624049400000|2021-06-18 20:50:00|11931.6|11925.6|11929|11923|11931.9|11925.9|11928.5|11922.5|0
1624049700000|2021-06-18 20:55:00|11929.1|11923.1|11927.7|11921.7|11929.5|11923.5|11926|11920|0
1624226400000|2021-06-20 22:00:00|11940.1|11934.1|11932.2|11926.2|11940.4|11934.4|11930.8|11924.8|0
1624226700000|2021-06-20 22:05:00|11932|11926|11936.6|11930.6|11937.8|11931.8|11930.8|11924.8|0
1624227000000|2021-06-20 22:10:00|11936.7|11930.7|11933.8|11927.8|11936.9|11930.9|11932.7|11926.7|0
1624227300000|2021-06-20 22:15:00|11933.9|11927.9|11932.7|11926.7|11934.8|11928.8|11930.8|11924.8|0
1624227600000|2021-06-20 22:20:00|11932.5|11926.5|11933.8|11927.8|11935.3|11929.3|11932.5|11926.5|0
1624227900000|2021-06-20 22:25:00|11933.9|11927.9|11934.8|11928.8|11935.3|11929.3|11933.9|11927.9|0
1624228200000|2021-06-20 22:30:00|11934.9|11928.9|11942.5|11936.5|11942.5|11936.5|11934.9|11928.9|0
1624228500000|2021-06-20 22:35:00|11942.6|11936.6|11946.2|11940.2|11947.1|11941.1|11942.6|11936.6|0
1624228800000|2021-06-20 22:40:00|11946.3|11940.3|11943|11937|11947.1|11941.1|11941.5|11935.5|0
1624229100000|2021-06-20 22:45:00|11943.2|11937.2|11943.9|11937.9|11945.5|11939.5|11943.2|11937.2|0
1624229400000|2021-06-20 22:50:00|11944.1|11938.1|11948.1|11942.1|11948.8|11942.8|11942|11936|0
1624229700000|2021-06-20 22:55:00|11948.3|11942.3|11948.3|11942.3|11949.7|11943.7|11947.4|11941.4|0
1624230000000|2021-06-20 23:00:00|11948.4|11942.4|11945.5|11939.5|11949.6|11943.6|11945|11939|0
1624230300000|2021-06-20 23:05:00|11945.7|11939.7|11942.4|11936.4|11946.6|11940.6|11940.3|11934.3|0
1624230600000|2021-06-20 23:10:00|11942.5|11936.5|11945.9|11939.9|11947.6|11941.6|11942.4|11936.4|0
1624230900000|2021-06-20 23:15:00|11945.5|11939.5|11947.1|11941.1|11948|11942|11945.5|11939.5|0
1624231200000|2021-06-20 23:20:00|11947.3|11941.3|11947.1|11941.1|11947.6|11941.6|11945.5|11939.5|0
1624231500000|2021-06-20 23:25:00|11947|11941|11949.2|11943.2|11949.6|11943.6|11946.6|11940.6|0
1624231800000|2021-06-20 23:30:00|11949|11943|11947.1|11941.1|11949|11943|11945.5|11939.5|0
1624232100000|2021-06-20 23:35:00|11947.2|11941.2|11942.4|11936.4|11948|11942|11940.8|11934.8|0
1624232400000|2021-06-20 23:40:00|11942|11936|11947.1|11941.1|11947.1|11941.1|11940.3|11934.3|0
1624232700000|2021-06-20 23:45:00|11947.2|11941.2|11942.7|11936.7|11947.6|11941.6|11940.8|11934.8|0
1624233000000|2021-06-20 23:50:00|11942.9|11936.9|11945.5|11939.5|11947.1|11941.1|11942|11936|0
1624233300000|2021-06-20 23:55:00|11945.6|11939.6|11945|11939|11947.1|11941.1|11944|11938|0
1624233600000|2021-06-21 00:00:00|11944.9|11938.9|11942|11936|11946.6|11940.6|11940.8|11934.8|0
1624233900000|2021-06-21 00:05:00|11942.2|11936.2|11941.7|11935.7|11943.4|11937.4|11940.3|11934.3|0
1624234200000|2021-06-21 00:10:00|11941.5|11935.5|11944.5|11938.5|11945|11939|11939.4|11933.4|0
1624234500000|2021-06-21 00:15:00|11944.4|11938.4|11949.2|11943.2|11949.3|11943.3|11937.3|11931.3|0
1624234800000|2021-06-21 00:20:00|11949.3|11943.3|11937.1|11931.1|11949.9|11943.9|11935.5|11929.5|0
1624235100000|2021-06-21 00:25:00|11936.9|11930.9|11930.3|11924.3|11937.2|11931.2|11929.3|11923.3|0
1624235400000|2021-06-21 00:30:00|11930.4|11924.4|11925.5|11919.5|11931.4|11925.4|11922.8|11916.8|0
1624235700000|2021-06-21 00:35:00|11925.4|11919.4|11928.3|11922.3|11930.5|11924.5|11923.9|11917.9|0
1624236000000|2021-06-21 00:40:00|11928.5|11922.5|11924.1|11918.1|11929.4|11923.4|11923|11917|0
1624236300000|2021-06-21 00:45:00|11924|11918|11925.2|11919.2|11925.2|11919.2|11922.9|11916.9|0
1624236600000|2021-06-21 00:50:00|11925.3|11919.3|11927.8|11921.8|11929.6|11923.6|11925.2|11919.2|0
1624236900000|2021-06-21 00:55:00|11927.9|11921.9|11932.9|11926.9|11932.9|11926.9|11927.9|11921.9|0
1624237200000|2021-06-21 01:00:00|11933|11927|11932.2|11926.2|11936.1|11930.1|11932.2|11926.2|0
1624237500000|2021-06-21 01:05:00|11932|11926|11928.3|11922.3|11932|11926|11928.2|11922.2|0
1624237800000|2021-06-21 01:10:00|11928.7|11922.7|11926.8|11920.8|11930.6|11924.6|11925.6|11919.6|0
1624238100000|2021-06-21 01:15:00|11926.7|11920.7|11917.7|11911.7|11926.7|11920.7|11916.7|11910.7|0
1624238400000|2021-06-21 01:20:00|11917.8|11911.8|11922.3|11916.3|11922.3|11916.3|11917.2|11911.2|0
1624238700000|2021-06-21 01:25:00|11921.9|11915.9|11917.9|11911.9|11922.4|11916.4|11917.2|11911.2|0
1624239000000|2021-06-21 01:30:00|11917.8|11911.8|11909.7|11903.7|11917.9|11911.9|11908.5|11902.5|0
1624239300000|2021-06-21 01:35:00|11909.5|11903.5|11911.8|11905.8|11911.9|11905.9|11906.5|11900.5|0
1624239600000|2021-06-21 01:40:00|11911.2|11905.2|11901.3|11895.3|11911.7|11905.7|11901.3|11895.3|0
1624239900000|2021-06-21 01:45:00|11901.1|11895.1|11903.6|11897.6|11903.6|11897.6|11899.6|11893.6|0
1624240200000|2021-06-21 01:50:00|11903.5|11897.5|11891.8|11885.8|11903.6|11897.6|11890.7|11884.7|0
1624240500000|2021-06-21 01:55:00|11892.2|11886.2|11889.2|11883.2|11892.8|11886.8|11889.2|11883.2|0
1624240800000|2021-06-21 02:00:00|11889.4|11883.4|11886.7|11880.7|11890.2|11884.2|11886.7|11880.7|0
1624241100000|2021-06-21 02:05:00|11886.8|11880.8|11880.9|11874.9|11886.8|11880.8|11875.5|11869.5|0
1624241400000|2021-06-21 02:10:00|11880.8|11874.8|11882.4|11876.4|11890.4|11884.4|11880.8|11874.8|0
1624241700000|2021-06-21 02:15:00|11882.6|11876.6|11877.7|11871.7|11883.1|11877.1|11875.6|11869.6|0
1624242000000|2021-06-21 02:20:00|11878.1|11872.1|11885.4|11879.4|11888.6|11882.6|11878.1|11872.1|0
1624242300000|2021-06-21 02:25:00|11885.5|11879.5|11882.3|11876.3|11887|11881|11881.3|11875.3|0
1624242600000|2021-06-21 02:30:00|11882.4|11876.4|11877.9|11871.9|11883.5|11877.5|11877.9|11871.9|0
1624242900000|2021-06-21 02:35:00|11877.7|11871.7|11867.8|11861.8|11877.9|11871.9|11867.8|11861.8|0
1624243200000|2021-06-21 02:40:00|11866.8|11860.8|11869.5|11863.5|11869.5|11863.5|11862.1|11856.1|0
1624243500000|2021-06-21 02:45:00|11869.6|11863.6|11865|11859|11870|11864|11865|11859|0
1624243800000|2021-06-21 02:50:00|11865.1|11859.1|11866.1|11860.1|11867.1|11861.1|11865.1|11859.1|0
1624244100000|2021-06-21 02:55:00|11866.3|11860.3|11865.7|11859.7|11867.4|11861.4|11865.2|11859.2|0
1624244400000|2021-06-21 03:00:00|11865.9|11859.9|11857|11851|11866.7|11860.7|11854.4|11848.4|0
1624244700000|2021-06-21 03:05:00|11856.8|11850.8|11856.1|11850.1|11857|11851|11851.1|11845.1|0
1624245000000|2021-06-21 03:10:00|11856.3|11850.3|11855.2|11849.2|11857.1|11851.1|11854.8|11848.8|0
1624245300000|2021-06-21 03:15:00|11855.1|11849.1|11849.9|11843.9|11856.1|11850.1|11849.7|11843.7|0
1624245600000|2021-06-21 03:20:00|11850.2|11844.2|11856.1|11850.1|11856.1|11850.1|11849.8|11843.8|0
1624245900000|2021-06-21 03:25:00|11856.2|11850.2|11855.8|11849.8|11857.2|11851.2|11854.8|11848.8|0
1624246200000|2021-06-21 03:30:00|11856.4|11850.4|11857|11851|11857|11851|11854.8|11848.8|0
1624246500000|2021-06-21 03:35:00|11857.1|11851.1|11857|11851|11858.1|11852.1|11856.6|11850.6|0
1624246800000|2021-06-21 03:40:00|11857.1|11851.1|11859.4|11853.4|11861.1|11855.1|11856.9|11850.9|0
1624247100000|2021-06-21 03:45:00|11859.3|11853.3|11862.5|11856.5|11862.5|11856.5|11858.7|11852.7|0
1624247400000|2021-06-21 03:50:00|11862.6|11856.6|11871|11865|11875.1|11869.1|11862.6|11856.6|0
1624247700000|2021-06-21 03:55:00|11871.2|11865.2|11870.1|11864.1|11875.4|11869.4|11870.1|11864.1|0
1624248000000|2021-06-21 04:00:00|11869.9|11863.9|11869.2|11863.2|11869.9|11863.9|11866.7|11860.7|0
1624248300000|2021-06-21 04:05:00|11869.1|11863.1|11878|11872|11878.2|11872.2|11869.1|11863.1|0
1624248600000|2021-06-21 04:10:00|11878.1|11872.1|11875.7|11869.7|11879.2|11873.2|11875.7|11869.7|0
1624248900000|2021-06-21 04:15:00|11875.3|11869.3|11870.3|11864.3|11875.3|11869.3|11866.2|11860.2|0
1624249200000|2021-06-21 04:20:00|11870.2|11864.2|11870.2|11864.2|11871.7|11865.7|11868.5|11862.5|0
1624249500000|2021-06-21 04:25:00|11870.1|11864.1|11870.1|11864.1|11870.1|11864.1|11865.8|11859.8|0
1624249800000|2021-06-21 04:30:00|11870|11864|11874.7|11868.7|11876.4|11870.4|11870|11864|0
1624250100000|2021-06-21 04:35:00|11874.6|11868.6|11872.3|11866.3|11875.6|11869.6|11872.2|11866.2|0
1624250400000|2021-06-21 04:40:00|11872.4|11866.4|11875.8|11869.8|11879.2|11873.2|11872.3|11866.3|0
1624250700000|2021-06-21 04:45:00|11875.7|11869.7|11873.6|11867.6|11877.9|11871.9|11872.5|11866.5|0
1624251000000|2021-06-21 04:50:00|11873.5|11867.5|11869.6|11863.6|11875.7|11869.7|11869.5|11863.5|0
1624251300000|2021-06-21 04:55:00|11869.7|11863.7|11873|11867|11873|11867|11869.5|11863.5|0
1624251600000|2021-06-21 05:00:00|11872.9|11866.9|11871.7|11865.7|11873.1|11867.1|11870.2|11864.2|0
1624251900000|2021-06-21 05:05:00|11871.9|11865.9|11867.3|11861.3|11872.4|11866.4|11867.2|11861.2|0
1624252200000|2021-06-21 05:10:00|11867.4|11861.4|11867.4|11861.4|11870.6|11864.6|11866.2|11860.2|0
1624252500000|2021-06-21 05:15:00|11867.2|11861.2|11864|11858|11867.4|11861.4|11864|11858|0
1624252800000|2021-06-21 05:20:00|11864.1|11858.1|11864.8|11858.8|11865.3|11859.3|11864|11858|0
1624253100000|2021-06-21 05:25:00|11864.6|11858.6|11866.7|11860.7|11867.7|11861.7|11864.3|11858.3|0
1624253400000|2021-06-21 05:30:00|11866.9|11860.9|11864.8|11858.8|11867.7|11861.7|11864.2|11858.2|0
1624253700000|2021-06-21 05:35:00|11865|11859|11865.7|11859.7|11869|11863|11864.3|11858.3|0
1624254000000|2021-06-21 05:40:00|11865.1|11859.1|11866.1|11860.1|11866.1|11860.1|11864.5|11858.5|0
1624254300000|2021-06-21 05:45:00|11866|11860|11871.1|11865.1|11872.8|11866.8|11866|11860|0
1624254600000|2021-06-21 05:50:00|11871.3|11865.3|11868.6|11862.6|11872.9|11866.9|11868.6|11862.6|0
1624254900000|2021-06-21 05:55:00|11868.7|11862.7|11876.9|11870.9|11876.9|11870.9|11868.7|11862.7|0
1624255200000|2021-06-21 06:00:00|11865.5|11863.5|11876.5|11874.5|11879.5|11877.5|11861.5|11859.5|166
1624255500000|2021-06-21 06:05:00|11876|11874|11873|11871|11880|11878|11868.5|11866.5|207
1624255800000|2021-06-21 06:10:00|11873.5|11871.5|11879.5|11877.5|11881|11879|11871.5|11869.5|206
1624256100000|2021-06-21 06:15:00|11879|11877|11882|11880|11882.5|11880.5|11878|11876|61
1624256400000|2021-06-21 06:20:00|11881.5|11879.5|11887.5|11885.5|11888.5|11886.5|11881.5|11879.5|66
1624256700000|2021-06-21 06:25:00|11888|11886|11892.5|11890.5|11896|11894|11888|11886|53
1624257000000|2021-06-21 06:30:00|11894.5|11892.5|11897|11895|11901.5|11899.5|11894|11892|82
1624257300000|2021-06-21 06:35:00|11894.5|11892.5|11885.5|11883.5|11896|11894|11885.5|11883.5|59
1624257600000|2021-06-21 06:40:00|11885|11883|11874|11872|11885|11883|11874|11872|66
1624257900000|2021-06-21 06:45:00|11874.5|11872.5|11872.5|11870.5|11876|11874|11868.5|11866.5|117
1624258200000|2021-06-21 06:50:00|11872|11870|11872|11870|11873|11871|11868|11866|161
1624258500000|2021-06-21 06:55:00|11872.5|11870.5|11867|11865|11877|11875|11867|11865|144
1624258800000|2021-06-21 07:00:00|11866|11864|11892.5|11890.5|11895|11893|11845.5|11843.5|1668
1624259100000|2021-06-21 07:05:00|11893|11891|11908|11906|11923.5|11921.5|11893|11891|1033
1624259400000|2021-06-21 07:10:00|11906.5|11904.5|11902|11900|11906.5|11904.5|11893.5|11891.5|679
1624259700000|2021-06-21 07:15:00|11905|11903|11920.5|11918.5|11921|11919|11902|11900|478
1624260000000|2021-06-21 07:20:00|11921|11919|11929.5|11927.5|11930|11928|11918|11916|369
1624260300000|2021-06-21 07:25:00|11929|11927|11917|11915|11932.5|11930.5|11915|11913|433
1624260600000|2021-06-21 07:30:00|11916.5|11914.5|11919.5|11917.5|11923.5|11921.5|11913.5|11911.5|746
1624260900000|2021-06-21 07:35:00|11919|11917|11926.5|11924.5|11931|11929|11915|11913|599
1624261200000|2021-06-21 07:40:00|11927.8|11925.8|11935.3|11933.3|11939.3|11937.3|11924.3|11922.3|453
1624261500000|2021-06-21 07:45:00|11934.8|11932.8|11943.8|11941.8|11952.3|11950.3|11934.3|11932.3|356
1624261800000|2021-06-21 07:50:00|11944.3|11942.3|11945.3|11943.3|11953.3|11951.3|11939.3|11937.3|606
1624262100000|2021-06-21 07:55:00|11944.8|11942.8|11939.3|11937.3|11945.8|11943.8|11938.8|11936.8|308
1624262400000|2021-06-21 08:00:00|11939.8|11937.8|11923.8|11921.8|11941.8|11939.8|11923.8|11921.8|349
1624262700000|2021-06-21 08:05:00|11924.3|11922.3|11907.8|11905.8|11926.3|11924.3|11907.3|11905.3|413
1624263000000|2021-06-21 08:10:00|11907.3|11905.3|11910.8|11908.8|11917.3|11915.3|11907.3|11905.3|339
1624263300000|2021-06-21 08:15:00|11910.3|11908.3|11915.3|11913.3|11919.3|11917.3|11907.3|11905.3|237
1624263600000|2021-06-21 08:20:00|11915.8|11913.8|11928.3|11926.3|11933.3|11931.3|11914.8|11912.8|316
1624263900000|2021-06-21 08:25:00|11927.8|11925.8|11919.3|11917.3|11937.8|11935.8|11919.3|11917.3|359
1624264200000|2021-06-21 08:30:00|11919.8|11917.8|11918.3|11916.3|11924.3|11922.3|11914.3|11912.3|283
1624264500000|2021-06-21 08:35:00|11918.8|11916.8|11927.8|11925.8|11929.8|11927.8|11913.3|11911.3|202
1624264800000|2021-06-21 08:40:00|11928.3|11926.3|11923.8|11921.8|11934.8|11932.8|11923.3|11921.3|159
1624265100000|2021-06-21 08:45:00|11922.8|11920.8|11928.8|11926.8|11931.3|11929.3|11921.8|11919.8|194
1624265400000|2021-06-21 08:50:00|11929.3|11927.3|11931.3|11929.3|11937.3|11935.3|11927.8|11925.8|165
1624265700000|2021-06-21 08:55:00|11931.8|11929.8|11929.8|11927.8|11938.3|11936.3|11924.8|11922.8|195
1624266000000|2021-06-21 09:00:00|11929.3|11927.3|11938.8|11936.8|11940.3|11938.3|11924.3|11922.3|252
1624266300000|2021-06-21 09:05:00|11939.3|11937.3|11940.3|11938.3|11945.8|11943.8|11937.3|11935.3|240
1624266600000|2021-06-21 09:10:00|11940.8|11938.8|11953.8|11951.8|11956.8|11954.8|11940.8|11938.8|304
1624266900000|2021-06-21 09:15:00|11954.3|11952.3|11957.8|11955.8|11962.8|11960.8|11952.3|11950.3|269
1624267200000|2021-06-21 09:20:00|11957.3|11955.3|11962.3|11960.3|11965.8|11963.8|11957.3|11955.3|326
1624267500000|2021-06-21 09:25:00|11961.8|11959.8|11965.3|11963.3|11974.3|11972.3|11961.3|11959.3|296
1624267800000|2021-06-21 09:30:00|11964.8|11962.8|11965.8|11963.8|11972.8|11970.8|11961.8|11959.8|319
1624268100000|2021-06-21 09:35:00|11965.3|11963.3|11955.8|11953.8|11966.8|11964.8|11952.3|11950.3|216
1624268400000|2021-06-21 09:40:00|11955.3|11953.3|11958.8|11956.8|11959.3|11957.3|11955.3|11953.3|159
1624268700000|2021-06-21 09:45:00|11958.3|11956.3|11961.8|11959.8|11964.3|11962.3|11957.3|11955.3|114
1624269000000|2021-06-21 09:50:00|11962.3|11960.3|11967.3|11965.3|11967.8|11965.8|11958.3|11956.3|143
1624269300000|2021-06-21 09:55:00|11966.8|11964.8|11961.3|11959.3|11970.3|11968.3|11959.8|11957.8|107
1624269600000|2021-06-21 10:00:00|11960.8|11958.8|11960.3|11958.3|11964.8|11962.8|11956.8|11954.8|127
1624269900000|2021-06-21 10:05:00|11960.8|11958.8|11957.8|11955.8|11963.8|11961.8|11956.8|11954.8|101
1624270200000|2021-06-21 10:10:00|11958.3|11956.3|11958.3|11956.3|11962.3|11960.3|11956.3|11954.3|105
1624270500000|2021-06-21 10:15:00|11957.8|11955.8|11961.8|11959.8|11966.3|11964.3|11957.8|11955.8|94
1624270800000|2021-06-21 10:20:00|11962.3|11960.3|11967.3|11965.3|11969.8|11967.8|11961.8|11959.8|182
1624271100000|2021-06-21 10:25:00|11965.8|11963.8|11956.3|11954.3|11966.8|11964.8|11956.3|11954.3|125
1624271400000|2021-06-21 10:30:00|11956.8|11954.8|11954.3|11952.3|11963.3|11961.3|11951.8|11949.8|111
1624271700000|2021-06-21 10:35:00|11953.8|11951.8|11958.8|11956.8|11959.3|11957.3|11953.8|11951.8|108
1624272000000|2021-06-21 10:40:00|11959.3|11957.3|11965.8|11963.8|11968.3|11966.3|11957.8|11955.8|114
1624272300000|2021-06-21 10:45:00|11966.8|11964.8|11964.3|11962.3|11966.8|11964.8|11957.3|11955.3|187
1624272600000|2021-06-21 10:50:00|11963.8|11961.8|11967.3|11965.3|11968.8|11966.8|11963.8|11961.8|136
1624272900000|2021-06-21 10:55:00|11966.8|11964.8|11968.3|11966.3|11970.3|11968.3|11965.3|11963.3|102
1624273200000|2021-06-21 11:00:00|11967.8|11965.8|11972.8|11970.8|11974.3|11972.3|11967.3|11965.3|153
1624273500000|2021-06-21 11:05:00|11973.3|11971.3|11967.3|11965.3|11978.3|11976.3|11966.3|11964.3|238
1624273800000|2021-06-21 11:10:00|11966.8|11964.8|11957.8|11955.8|11967.3|11965.3|11955.3|11953.3|137
1624274100000|2021-06-21 11:15:00|11958.3|11956.3|11954.3|11952.3|11959.8|11957.8|11953.3|11951.3|190
1624274400000|2021-06-21 11:20:00|11953.8|11951.8|11950.3|11948.3|11955.3|11953.3|11944.3|11942.3|149
1624274700000|2021-06-21 11:25:00|11949.8|11947.8|11950.8|11948.8|11951.3|11949.3|11945.3|11943.3|114
1624275000000|2021-06-21 11:30:00|11951.3|11949.3|11946.3|11944.3|11951.8|11949.8|11944.3|11942.3|75
1624275300000|2021-06-21 11:35:00|11947.3|11945.3|11954.3|11952.3|11955.3|11953.3|11946.8|11944.8|72
1624275600000|2021-06-21 11:40:00|11954.1|11952.1|11955.6|11953.6|11956.6|11954.6|11951.1|11949.1|91
1624275900000|2021-06-21 11:45:00|11956.1|11954.1|11959.1|11957.1|11960.6|11958.6|11954.6|11952.6|108
1624276200000|2021-06-21 11:50:00|11959.6|11957.6|11966.1|11964.1|11967.1|11965.1|11956.1|11954.1|123
1624276500000|2021-06-21 11:55:00|11966.6|11964.6|11966.6|11964.6|11971.1|11969.1|11966.1|11964.1|103
1624276800000|2021-06-21 12:00:00|11967.1|11965.1|11971.6|11969.6|11972.1|11970.1|11965.1|11963.1|133
1624277100000|2021-06-21 12:05:00|11971.1|11969.1|11971.1|11969.1|11972.6|11970.6|11969.1|11967.1|97
1624277400000|2021-06-21 12:10:00|11970.6|11968.6|11963.1|11961.1|11971.1|11969.1|11961.6|11959.6|165
1624277700000|2021-06-21 12:15:00|11962.6|11960.6|11961.6|11959.6|11967.1|11965.1|11961.1|11959.1|160
1624278000000|2021-06-21 12:20:00|11962.1|11960.1|11953.6|11951.6|11962.1|11960.1|11953.1|11951.1|154
1624278300000|2021-06-21 12:25:00|11953.1|11951.1|11944.1|11942.1|11953.1|11951.1|11943.1|11941.1|179
1624278600000|2021-06-21 12:30:00|11943.6|11941.6|11950.1|11948.1|11951.1|11949.1|11943.1|11941.1|233
1624278900000|2021-06-21 12:35:00|11950.6|11948.6|11952.6|11950.6|11957.1|11955.1|11950.6|11948.6|107
1624279200000|2021-06-21 12:40:00|11952.1|11950.1|11957.1|11955.1|11957.1|11955.1|11951.1|11949.1|63
1624279500000|2021-06-21 12:45:00|11956.6|11954.6|11952.6|11950.6|11957.1|11955.1|11948.1|11946.1|117
1624279800000|2021-06-21 12:50:00|11952.1|11950.1|11961.6|11959.6|11963.1|11961.1|11952.1|11950.1|113
1624280100000|2021-06-21 12:55:00|11961.1|11959.1|11961.6|11959.6|11966.1|11964.1|11961.1|11959.1|90
1624280400000|2021-06-21 13:00:00|11961.1|11959.1|11959.1|11957.1|11962.6|11960.6|11956.6|11954.6|120
1624280700000|2021-06-21 13:05:00|11960.1|11958.1|11962.6|11960.6|11962.6|11960.6|11958.1|11956.1|175
1624281000000|2021-06-21 13:10:00|11962.1|11960.1|11959.1|11957.1|11966.1|11964.1|11957.6|11955.6|121
1624281300000|2021-06-21 13:15:00|11958.6|11956.6|11959.1|11957.1|11959.6|11957.6|11954.6|11952.6|118
1624281600000|2021-06-21 13:20:00|11959.6|11957.6|11954.1|11952.1|11960.6|11958.6|11953.6|11951.6|157
1624281900000|2021-06-21 13:25:00|11953.6|11951.6|11952.1|11950.1|11954.1|11952.1|11950.6|11948.6|65
1624282200000|2021-06-21 13:30:00|11952.6|11950.6|11945.1|11943.1|11964.6|11962.6|11942.1|11940.1|354
1624282500000|2021-06-21 13:35:00|11944.6|11942.6|11949.1|11947.1|11950.1|11948.1|11939.6|11937.6|420
1624282800000|2021-06-21 13:40:00|11948.6|11946.6|11950.6|11948.6|11951.6|11949.6|11939.1|11937.1|273
1624283100000|2021-06-21 13:45:00|11950.1|11948.1|11965.1|11963.1|11966.1|11964.1|11948.6|11946.6|748
1624283400000|2021-06-21 13:50:00|11964.6|11962.6|11960.1|11958.1|11968.1|11966.1|11953.1|11951.1|558
1624283700000|2021-06-21 13:55:00|11960.6|11958.6|11959.1|11957.1|11962.1|11960.1|11951.6|11949.6|265
1624284000000|2021-06-21 14:00:00|11960.1|11958.1|11960.1|11958.1|11961.1|11959.1|11955.6|11953.6|376
1624284300000|2021-06-21 14:05:00|11960.6|11958.6|11975.1|11973.1|11975.6|11973.6|11960.6|11958.6|318
1624284600000|2021-06-21 14:10:00|11973.7|11971.7|11968.2|11966.2|11973.7|11971.7|11964.2|11962.2|234
1624284900000|2021-06-21 14:15:00|11967.7|11965.7|11969.2|11967.2|11974.7|11972.7|11967.7|11965.7|159
1624285200000|2021-06-21 14:20:00|11968.7|11966.7|11968.7|11966.7|11972.2|11970.2|11966.7|11964.7|232
1624285500000|2021-06-21 14:25:00|11969.2|11967.2|11972.7|11970.7|11975.7|11973.7|11968.7|11966.7|288
1624285800000|2021-06-21 14:30:00|11972.2|11970.2|11978.7|11976.7|11981.7|11979.7|11971.7|11969.7|217
1624286100000|2021-06-21 14:35:00|11978.2|11976.2|11981.7|11979.7|11987.2|11985.2|11977.2|11975.2|279
1624286400000|2021-06-21 14:40:00|11982.7|11980.7|11984.7|11982.7|11985.7|11983.7|11980.7|11978.7|364
1624286700000|2021-06-21 14:45:00|11984.2|11982.2|11988.7|11986.7|11988.7|11986.7|11984.2|11982.2|293
1624287000000|2021-06-21 14:50:00|11989.2|11987.2|11989.7|11987.7|11994.7|11992.7|11988.7|11986.7|429
1624287300000|2021-06-21 14:55:00|11990.2|11988.2|11992.7|11990.7|11994.7|11992.7|11988.7|11986.7|206
1624287600000|2021-06-21 15:00:00|11993.2|11991.2|11992.7|11990.7|11994.7|11992.7|11990.2|11988.2|267
1624287900000|2021-06-21 15:05:00|11992.2|11990.2|11985.7|11983.7|11994.7|11992.7|11985.2|11983.2|226
1624288200000|2021-06-21 15:10:00|11984.7|11982.7|11985.7|11983.7|11987.7|11985.7|11983.7|11981.7|199
1624288500000|2021-06-21 15:15:00|11986.2|11984.2|11990.7|11988.7|11991.7|11989.7|11983.2|11981.2|358
1624288800000|2021-06-21 15:20:00|11991.2|11989.2|11993.2|11991.2|11994.2|11992.2|11988.7|11986.7|443
1624289100000|2021-06-21 15:25:00|11992.7|11990.7|11995.7|11993.7|11999.7|11997.7|11991.7|11989.7|1390
1624289400000|2021-06-21 15:30:00|11995.2|11993.2|12001.7|11999.7|12003.2|12001.2|11994.7|11992.7|949
1624289700000|2021-06-21 15:35:00|12001.2|11999.2|12006.7|12004.7|12008.7|12006.7|11998.7|11996.7|338
1624290000000|2021-06-21 15:40:00|12007.7|12005.7|12004.7|12002.7|12009.2|12007.2|12004.7|12002.7|75
1624290300000|2021-06-21 15:45:00|12005.2|12003.2|12003.2|12001.2|12005.7|12003.7|12000.7|11998.7|108
1624290600000|2021-06-21 15:50:00|12003.7|12001.7|12007.7|12005.7|12009.7|12007.7|12002.2|12000.2|1259
1624290900000|2021-06-21 15:55:00|12007.2|12005.2|12007.2|12005.2|12009.7|12007.7|12003.2|12001.2|55
1624291200000|2021-06-21 16:00:00|12006.7|12004.7|12009.7|12007.7|12009.7|12007.7|12006.7|12004.7|47
1624291500000|2021-06-21 16:05:00|12008.7|12006.7|12009.7|12007.7|12009.7|12007.7|12007.7|12005.7|23
1624291800000|2021-06-21 16:10:00|12010.2|12008.2|12009.7|12007.7|12011.7|12009.7|12009.2|12007.2|43
1624292100000|2021-06-21 16:15:00|12010.2|12008.2|12012.2|12010.2|12013.7|12011.7|12010.2|12008.2|23
1624292400000|2021-06-21 16:20:00|12011.7|12009.7|12011.7|12009.7|12012.7|12010.7|12010.7|12008.7|41
1624292700000|2021-06-21 16:25:00|12011.2|12009.2|12014.2|12012.2|12014.7|12012.7|12010.7|12008.7|29
1624293000000|2021-06-21 16:30:00|12013.7|12011.7|12009.7|12007.7|12014.7|12012.7|12009.7|12007.7|84
1624293300000|2021-06-21 16:35:00|12008.7|12006.7|12008.7|12006.7|12011.7|12009.7|12006.7|12004.7|92
1624293600000|2021-06-21 16:40:00|12008.2|12006.2|12008.2|12006.2|12008.7|12006.7|12006.7|12004.7|5
1624293900000|2021-06-21 16:45:00|12008.7|12006.7|12007.2|12005.2|12010.7|12008.7|12006.7|12004.7|14
1624294200000|2021-06-21 16:50:00|12006.7|12004.7|12007.7|12005.7|12009.2|12007.2|12006.7|12004.7|25
1624294500000|2021-06-21 16:55:00|12008.2|12006.2|12010.2|12008.2|12012.2|12010.2|12008.2|12006.2|66
1624294800000|2021-06-21 17:00:00|12009.7|12007.7|12013.7|12011.7|12014.2|12012.2|12009.7|12007.7|31
1624295100000|2021-06-21 17:05:00|12013.2|12011.2|12013.2|12011.2|12014.7|12012.7|12012.7|12010.7|20
1624295400000|2021-06-21 17:10:00|12012.7|12010.7|12014.7|12012.7|12015.7|12013.7|12011.7|12009.7|31
1624295700000|2021-06-21 17:15:00|12014.2|12012.2|12012.7|12010.7|12015.7|12013.7|12012.7|12010.7|25
1624296000000|2021-06-21 17:20:00|12011.7|12009.7|12010.7|12008.7|12013.7|12011.7|12010.7|12008.7|29
1624296300000|2021-06-21 17:25:00|12011.2|12009.2|12011.2|12009.2|12014.7|12012.7|12008.7|12006.7|98
1624296600000|2021-06-21 17:30:00|12011.7|12009.7|12015.7|12013.7|12016.7|12014.7|12011.7|12009.7|16
1624296900000|2021-06-21 17:35:00|12015.2|12013.2|12016.7|12014.7|12016.7|12014.7|12014.7|12012.7|11
1624297200000|2021-06-21 17:40:00|12017.2|12015.2|12021.2|12019.2|12022.7|12020.7|12017.2|12015.2|43
1624297500000|2021-06-21 17:45:00|12021.7|12019.7|12021.2|12019.2|12023.2|12021.2|12018.7|12016.7|20
1624297800000|2021-06-21 17:50:00|12020.7|12018.7|12021.2|12019.2|12023.7|12021.7|12020.7|12018.7|17
1624298100000|2021-06-21 17:55:00|12021.7|12019.7|12019.7|12017.7|12021.7|12019.7|12019.7|12017.7|10
1624298400000|2021-06-21 18:00:00|12020.2|12018.2|12013.7|12011.7|12021.7|12019.7|12013.7|12011.7|12
1624298700000|2021-06-21 18:05:00|12014.2|12012.2|12014.2|12012.2|12017.2|12015.2|12013.7|12011.7|10
1624299000000|2021-06-21 18:10:00|12013.7|12011.7|12014.2|12012.2|12015.2|12013.2|12012.7|12010.7|6
1624299300000|2021-06-21 18:15:00|12014.7|12012.7|12017.7|12015.7|12018.7|12016.7|12014.2|12012.2|9
1624299600000|2021-06-21 18:20:00|12017.2|12015.2|12015.2|12013.2|12019.2|12017.2|12013.7|12011.7|6
1624299900000|2021-06-21 18:25:00|12014.7|12012.7|12014.2|12012.2|12015.7|12013.7|12013.7|12011.7|13
1624300200000|2021-06-21 18:30:00|12014.7|12012.7|12013.2|12011.2|12015.7|12013.7|12011.7|12009.7|7
1624300500000|2021-06-21 18:35:00|12012.7|12010.7|12013.2|12011.2|12014.7|12012.7|12012.7|12010.7|16
1624300800000|2021-06-21 18:40:00|12013.7|12011.7|12016.2|12014.2|12016.2|12014.2|12013.2|12011.2|1
1624301100000|2021-06-21 18:45:00|12015.7|12013.7|12014.2|12012.2|12016.7|12014.7|12013.2|12011.2|18
1624301400000|2021-06-21 18:50:00|12014.7|12012.7|12015.7|12013.7|12016.7|12014.7|12012.2|12010.2|11
1624301700000|2021-06-21 18:55:00|12015.2|12013.2|12019.7|12017.7|12020.7|12018.7|12014.7|12012.7|8
1624302000000|2021-06-21 19:00:00|12020.2|12018.2|12018.2|12016.2|12020.7|12018.7|12016.2|12014.2|17
1624302300000|2021-06-21 19:05:00|12018.7|12016.7|12024.7|12022.7|12024.7|12022.7|12018.2|12016.2|17
1624302600000|2021-06-21 19:10:00|12024.2|12022.2|12014.7|12012.7|12024.2|12022.2|12014.7|12012.7|18
1624302900000|2021-06-21 19:15:00|12015.2|12013.2|12012.7|12010.7|12015.7|12013.7|12012.2|12010.2|4
1624303200000|2021-06-21 19:20:00|12013.2|12011.2|12007.2|12005.2|12013.2|12011.2|12006.7|12004.7|21
1624303500000|2021-06-21 19:25:00|12007.7|12005.7|12009.2|12007.2|12009.2|12007.2|12005.2|12003.2|18
1624303800000|2021-06-21 19:30:00|12008.7|12006.7|12010.7|12008.7|12011.2|12009.2|12007.7|12005.7|23
1624304100000|2021-06-21 19:35:00|12011.2|12009.2|12009.7|12007.7|12011.2|12009.2|12009.2|12007.2|8
1624304400000|2021-06-21 19:40:00|12010.2|12008.2|12007.2|12005.2|12010.7|12008.7|12007.2|12005.2|12
1624304700000|2021-06-21 19:45:00|12008.2|12006.2|12012.2|12010.2|12012.2|12010.2|12005.7|12003.7|26
1624305000000|2021-06-21 19:50:00|12012.7|12010.7|12012.2|12010.2|12014.2|12012.2|12007.7|12005.7|19
1624305300000|2021-06-21 19:55:00|12011.7|12009.7|12017.1|12011.1|12018.2|12016.2|12007.2|12005.2|50
1624305600000|2021-06-21 20:00:00|12017.2|12011.2|12025|12019|12025.2|12019.2|12015.7|12009.7|0
1624305900000|2021-06-21 20:05:00|12025.1|12019.1|12025|12019|12027.5|12021.5|12024|12018|0
1624306200000|2021-06-21 20:10:00|12024.9|12018.9|12027.6|12021.6|12027.8|12021.8|12024|12018|0
1624306500000|2021-06-21 20:15:00|12027.8|12021.8|12028.1|12022.1|12028.9|12022.9|12027.6|12021.6|0
1624306800000|2021-06-21 20:20:00|12027.9|12021.9|12027.9|12021.9|12028.7|12022.7|12027.7|12021.7|0
1624307100000|2021-06-21 20:25:00|12027.7|12021.7|12028.1|12022.1|12028.1|12022.1|12027.7|12021.7|0
1624307400000|2021-06-21 20:30:00|12028|12022|12026.2|12020.2|12028.3|12022.3|12025.7|12019.7|0
1624307700000|2021-06-21 20:35:00|12026.3|12020.3|12027.3|12021.3|12027.8|12021.8|12025.3|12019.3|0
1624308000000|2021-06-21 20:40:00|12027.4|12021.4|12027.6|12021.6|12027.8|12021.8|12026|12020|0
1624308300000|2021-06-21 20:45:00|12027.5|12021.5|12028|12022|12029.2|12023.2|12027.1|12021.1|0
1624308600000|2021-06-21 20:50:00|12028.1|12022.1|12029.1|12023.1|12029.7|12023.7|12027.1|12021.1|0
1624308900000|2021-06-21 20:55:00|12028.5|12022.5|12026.6|12020.6|12029.1|12023.1|12025.7|12019.7|0
1624309200000|2021-06-21 21:00:00|12026.8|12020.8|12026.2|12020.2|12027|12021|12026.2|12020.2|0
1624309500000|2021-06-21 21:05:00|12026.4|12020.4|12026.2|12020.2|12026.4|12020.4|12026.1|12020.1|0
1624309800000|2021-06-21 21:10:00|12026.4|12020.4|12026.2|12020.2|12026.6|12020.6|12026.1|12020.1|0
1624310100000|2021-06-21 21:15:00|12026.1|12020.1|12026.6|12020.6|12027.2|12021.2|12026.1|12020.1|0
1624310400000|2021-06-21 21:20:00|12026.8|12020.8|12026.6|12020.6|12026.8|12020.8|12026.1|12020.1|0
1624310700000|2021-06-21 21:25:00|12026.8|12020.8|12026.8|12020.8|12026.8|12020.8|12026.8|12020.8|0
1624311900000|2021-06-21 21:45:00|12027|12021|12027|12021|12027.4|12021.4|12027|12021|0
1624312200000|2021-06-21 21:50:00|12027.2|12021.2|12027.2|12021.2|12027.4|12021.4|12026.6|12020.6|0
1624312500000|2021-06-21 21:55:00|12027|12021|12026.8|12020.8|12027.2|12021.2|12026.8|12020.8|0
1624312800000|2021-06-21 22:00:00|12027.1|12021.1|12025.7|12019.7|12029.2|12023.2|12025.7|12019.7|0
1624313100000|2021-06-21 22:05:00|12025.8|12019.8|12026.9|12020.9|12027.1|12021.1|12025.8|12019.8|0
1624313400000|2021-06-21 22:10:00|12027|12021|12027.3|12021.3|12027.3|12021.3|12026.4|12020.4|0
1624313700000|2021-06-21 22:15:00|12027.1|12021.1|12025.7|12019.7|12027.3|12021.3|12025.7|12019.7|0
1624314000000|2021-06-21 22:20:00|12025.3|12019.3|12025.7|12019.7|12025.7|12019.7|12025.3|12019.3|0
1624314300000|2021-06-21 22:25:00|12025.8|12019.8|12025.7|12019.7|12026.4|12020.4|12025.3|12019.3|0
1624314600000|2021-06-21 22:30:00|12025.5|12019.5|12024.8|12018.8|12025.7|12019.7|12024.8|12018.8|0
1624314900000|2021-06-21 22:35:00|12024.9|12018.9|12024.8|12018.8|12025.3|12019.3|12024.3|12018.3|0
1624315200000|2021-06-21 22:40:00|12024.7|12018.7|12024.3|12018.3|12025.3|12019.3|12024.3|12018.3|0
1624315500000|2021-06-21 22:45:00|12024.4|12018.4|12024.3|12018.3|12024.8|12018.8|12024.3|12018.3|0
1624315800000|2021-06-21 22:50:00|12024.1|12018.1|12023.4|12017.4|12024.3|12018.3|12023.4|12017.4|0
1624316100000|2021-06-21 22:55:00|12023.3|12017.3|12023.4|12017.4|12023.4|12017.4|12022.7|12016.7|0
1624316400000|2021-06-21 23:00:00|12023.5|12017.5|12023.9|12017.9|12025.3|12019.3|12022.7|12016.7|0
1624316700000|2021-06-21 23:05:00|12023.8|12017.8|12023.9|12017.9|12024.3|12018.3|12023.4|12017.4|0
1624317000000|2021-06-21 23:10:00|12024.3|12018.3|12025.3|12019.3|12025.3|12019.3|12024.3|12018.3|0
1624317300000|2021-06-21 23:15:00|12025.4|12019.4|12026.9|12020.9|12027.8|12021.8|12025.4|12019.4|0
1624317600000|2021-06-21 23:20:00|12027.1|12021.1|12028.3|12022.3|12028.3|12022.3|12026.9|12020.9|0
1624317900000|2021-06-21 23:25:00|12028.2|12022.2|12032.4|12026.4|12032.4|12026.4|12027.8|12021.8|0
1624318200000|2021-06-21 23:30:00|12032.2|12026.2|12030.8|12024.8|12032.2|12026.2|12030.4|12024.4|0
1624318500000|2021-06-21 23:35:00|12030.9|12024.9|12032.4|12026.4|12032.4|12026.4|12030.4|12024.4|0
1624318800000|2021-06-21 23:40:00|12032.2|12026.2|12030.4|12024.4|12032.4|12026.4|12030.4|12024.4|0
1624319100000|2021-06-21 23:45:00|12030.3|12024.3|12023.7|12017.7|12030.3|12024.3|12023.3|12017.3|0
1624319400000|2021-06-21 23:50:00|12023.5|12017.5|12024.7|12018.7|12025.1|12019.1|12022.6|12016.6|0
1624319700000|2021-06-21 23:55:00|12024.6|12018.6|12024.1|12018.1|12024.6|12018.6|12023.1|12017.1|0
1624320000000|2021-06-22 00:00:00|12024.4|12018.4|12023.6|12017.6|12025.5|12019.5|12022.5|12016.5|0
1624320300000|2021-06-22 00:05:00|12023.7|12017.7|12023.6|12017.6|12028|12022|12023.6|12017.6|0
1624320600000|2021-06-22 00:10:00|12023.4|12017.4|12022.5|12016.5|12026.6|12020.6|12022.5|12016.5|0
1624320900000|2021-06-22 00:15:00|12022.7|12016.7|12017.5|12011.5|12023.1|12017.1|12012.1|12006.1|0
1624321200000|2021-06-22 00:20:00|12017.4|12011.4|12011.1|12005.1|12017.5|12011.5|12010|12004|0
1624321500000|2021-06-22 00:25:00|12011.3|12005.3|12014.4|12008.4|12016.4|12010.4|12011|12005|0
1624321800000|2021-06-22 00:30:00|12014.2|12008.2|12020.3|12014.3|12021.1|12015.1|12013.8|12007.8|0
1624322100000|2021-06-22 00:35:00|12020.1|12014.1|12017.7|12011.7|12020.8|12014.8|12017.1|12011.1|0
1624322400000|2021-06-22 00:40:00|12017.5|12011.5|12013.9|12007.9|12017.7|12011.7|12012.9|12006.9|0
1624322700000|2021-06-22 00:45:00|12014|12008|12009.2|12003.2|12014.5|12008.5|12008.1|12002.1|0
1624323000000|2021-06-22 00:50:00|12009.3|12003.3|12006.2|12000.2|12010.5|12004.5|12006.1|12000.1|0
1624323300000|2021-06-22 00:55:00|12006.4|12000.4|12005|11999|12007.2|12001.2|12002.9|11996.9|0
1624323600000|2021-06-22 01:00:00|12004.9|11998.9|12002|11996|12007.4|12001.4|12002|11996|0
1624323900000|2021-06-22 01:05:00|12002.2|11996.2|12006.3|12000.3|12007.4|12001.4|12001.4|11995.4|0
1624324200000|2021-06-22 01:10:00|12006.4|12000.4|12005.7|11999.7|12008.4|12002.4|12005.1|11999.1|0
1624324500000|2021-06-22 01:15:00|12005.5|11999.5|12006.9|12000.9|12007.4|12001.4|12005.2|11999.2|0
1624324800000|2021-06-22 01:20:00|12006.7|12000.7|12001.9|11995.9|12007.5|12001.5|12001.9|11995.9|0
1624325100000|2021-06-22 01:25:00|12002.3|11996.3|12004.1|11998.1|12004.2|11998.2|12002.3|11996.3|0
1624325400000|2021-06-22 01:30:00|12003.9|11997.9|12008.3|12002.3|12008.9|12002.9|12003.5|11997.5|0
1624325700000|2021-06-22 01:35:00|12008.4|12002.4|12007.9|12001.9|12009.5|12003.5|12005.2|11999.2|0
1624326000000|2021-06-22 01:40:00|12007.7|12001.7|12009.4|12003.4|12009.9|12003.9|12006.2|12000.2|0
1624326300000|2021-06-22 01:45:00|12009.3|12003.3|12009.3|12003.3|12010.4|12004.4|12008.2|12002.2|0
1624326600000|2021-06-22 01:50:00|12009.1|12003.1|12007.5|12001.5|12009.1|12003.1|12005.9|11999.9|0
1624326900000|2021-06-22 01:55:00|12007.4|12001.4|12009.1|12003.1|12009.2|12003.2|12006.9|12000.9|0
1624327200000|2021-06-22 02:00:00|12008.9|12002.9|12008.1|12002.1|12013.4|12007.4|12008.1|12002.1|0
1624327500000|2021-06-22 02:05:00|12007.7|12001.7|12008.7|12002.7|12010.2|12004.2|12007|12001|0
1624327800000|2021-06-22 02:10:00|12009.3|12003.3|12010.4|12004.4|12010.4|12004.4|12009.2|12003.2|0
1624328100000|2021-06-22 02:15:00|12010.5|12004.5|12016.2|12010.2|12016.9|12010.9|12010.5|12004.5|0
1624328400000|2021-06-22 02:20:00|12016.4|12010.4|12016.9|12010.9|12017.8|12011.8|12015.6|12009.6|0
1624328700000|2021-06-22 02:25:00|12016.8|12010.8|12017.8|12011.8|12018.9|12012.9|12016.8|12010.8|0
1624329000000|2021-06-22 02:30:00|12017.5|12011.5|12018.8|12012.8|12020.1|12014.1|12016.8|12010.8|0
1624329300000|2021-06-22 02:35:00|12019.3|12013.3|12018.8|12012.8|12019.9|12013.9|12017.8|12011.8|0
1624329600000|2021-06-22 02:40:00|12018.9|12012.9|12017.8|12011.8|12020|12014|12017.8|12011.8|0
1624329900000|2021-06-22 02:45:00|12017.9|12011.9|12018.9|12012.9|12020|12014|12017.8|12011.8|0
1624330200000|2021-06-22 02:50:00|12018.8|12012.8|12016.7|12010.7|12019.9|12013.9|12016.7|12010.7|0
1624330500000|2021-06-22 02:55:00|12016.8|12010.8|12017.8|12011.8|12018.2|12012.2|12016.6|12010.6|0
1624330800000|2021-06-22 03:00:00|12017.7|12011.7|12018.7|12012.7|12018.8|12012.8|12016.6|12010.6|0
1624331100000|2021-06-22 03:05:00|12018.8|12012.8|12019.9|12013.9|12019.9|12013.9|12018.7|12012.7|0
1624331400000|2021-06-22 03:10:00|12019.5|12013.5|12020.4|12014.4|12021|12015|12018.9|12012.9|0
1624331700000|2021-06-22 03:15:00|12020.2|12014.2|12020.1|12014.1|12021.1|12015.1|12019.4|12013.4|0
1624332000000|2021-06-22 03:20:00|12020.5|12014.5|12020.1|12014.1|12021.1|12015.1|12020|12014|0
1624332300000|2021-06-22 03:25:00|12020|12014|12019|12013|12020|12014|12018.9|12012.9|0
1624332600000|2021-06-22 03:30:00|12018.9|12012.9|12015.6|12009.6|12019|12013|12015.5|12009.5|0
1624332900000|2021-06-22 03:35:00|12015.8|12009.8|12018.7|12012.7|12018.9|12012.9|12015.6|12009.6|0
1624333200000|2021-06-22 03:40:00|12018.8|12012.8|12018.8|12012.8|12019.9|12013.9|12018.7|12012.7|0
1624333500000|2021-06-22 03:45:00|12019|12013|12018.8|12012.8|12020.4|12014.4|12018.8|12012.8|0
1624333800000|2021-06-22 03:50:00|12018.9|12012.9|12019.9|12013.9|12019.9|12013.9|12018.9|12012.9|0
1624334100000|2021-06-22 03:55:00|12019.8|12013.8|12017.2|12011.2|12019.8|12013.8|12016.7|12010.7|0
1624334400000|2021-06-22 04:00:00|12017.1|12011.1|12017.8|12011.8|12017.9|12011.9|12016.7|12010.7|0
1624334700000|2021-06-22 04:05:00|12017.9|12011.9|12020.2|12014.2|12021.2|12015.2|12017.9|12011.9|0
1624335000000|2021-06-22 04:10:00|12019.6|12013.6|12018.2|12012.2|12019.6|12013.6|12018.2|12012.2|0
1624335300000|2021-06-22 04:15:00|12018.3|12012.3|12018.2|12012.2|12019.3|12013.3|12018.2|12012.2|0
1624335600000|2021-06-22 04:20:00|12018.3|12012.3|12019.3|12013.3|12019.3|12013.3|12018.2|12012.2|0
1624335900000|2021-06-22 04:25:00|12019.4|12013.4|12019.3|12013.3|12020.4|12014.4|12018.3|12012.3|0
1624336200000|2021-06-22 04:30:00|12019.7|12013.7|12019.3|12013.3|12020.4|12014.4|12019.2|12013.2|0
1624336500000|2021-06-22 04:35:00|12019.4|12013.4|12019.3|12013.3|12019.8|12013.8|12019.2|12013.2|0
1624336800000|2021-06-22 04:40:00|12020.3|12014.3|12022.6|12016.6|12022.7|12016.7|12020.3|12014.3|0
1624337100000|2021-06-22 04:45:00|12023|12017|12028.1|12022.1|12028.1|12022.1|12023|12017|0
1624337400000|2021-06-22 04:50:00|12028|12022|12027.3|12021.3|12028|12022|12026.8|12020.8|0
1624337700000|2021-06-22 04:55:00|12027.1|12021.1|12026.7|12020.7|12027.3|12021.3|12026.7|12020.7|0
1624338000000|2021-06-22 05:00:00|12026.6|12020.6|12023.5|12017.5|12026.6|12020.6|12021.3|12015.3|0
1624338300000|2021-06-22 05:05:00|12023.4|12017.4|12024.4|12018.4|12024.5|12018.5|12023.4|12017.4|0
1624338600000|2021-06-22 05:10:00|12024.2|12018.2|12022.7|12016.7|12024.2|12018.2|12021.1|12015.1|0
1624338900000|2021-06-22 05:15:00|12022.9|12016.9|12022.5|12016.5|12023.2|12017.2|12021.1|12015.1|0
1624339200000|2021-06-22 05:20:00|12022.3|12016.3|12022|12016|12023.1|12017.1|12021.1|12015.1|0
1624339500000|2021-06-22 05:25:00|12021.9|12015.9|12022|12016|12022|12016|12020.8|12014.8|0
1624339800000|2021-06-22 05:30:00|12021.8|12015.8|12022|12016|12023.1|12017.1|12020.8|12014.8|0
1624340100000|2021-06-22 05:35:00|12021.4|12015.4|12021.6|12015.6|12022.2|12016.2|12020.1|12014.1|0
1624340400000|2021-06-22 05:40:00|12021.4|12015.4|12019.3|12013.3|12021.6|12015.6|12018.7|12012.7|0
1624340700000|2021-06-22 05:45:00|12019.5|12013.5|12023.1|12017.1|12024.3|12018.3|12018.9|12012.9|0
1624341000000|2021-06-22 05:50:00|12023.2|12017.2|12022|12016|12024.3|12018.3|12021|12015|0
1624341300000|2021-06-22 05:55:00|12021.8|12015.8|12024|12018|12024|12018|12020.6|12014.6|0
1624341600000|2021-06-22 06:00:00|12027.7|12025.7|12017.7|12015.7|12030.2|12028.2|12013.7|12011.7|71
1624341900000|2021-06-22 06:05:00|12017.2|12015.2|12009.2|12007.2|12017.7|12015.7|12009.2|12007.2|66
1624342200000|2021-06-22 06:10:00|12008.7|12006.7|12006.2|12004.2|12009.7|12007.7|12005.7|12003.7|63
1624342500000|2021-06-22 06:15:00|12005.7|12003.7|12013.2|12011.2|12013.2|12011.2|12005.2|12003.2|64
1624342800000|2021-06-22 06:20:00|12013.7|12011.7|12009.2|12007.2|12014.2|12012.2|12007.7|12005.7|29
1624343100000|2021-06-22 06:25:00|12009.7|12007.7|12005.2|12003.2|12010.2|12008.2|12003.7|12001.7|43
1624343400000|2021-06-22 06:30:00|12004.7|12002.7|12000.2|11998.2|12005.2|12003.2|12000.2|11998.2|57
1624343700000|2021-06-22 06:35:00|11999.7|11997.7|11995.2|11993.2|12003.2|12001.2|11994.7|11992.7|37
1624344000000|2021-06-22 06:40:00|11995.7|11993.7|11992.2|11990.2|11999.2|11997.2|11991.2|11989.2|29
1624344300000|2021-06-22 06:45:00|11992.7|11990.7|11987.2|11985.2|11993.2|11991.2|11986.7|11984.7|54
1624344600000|2021-06-22 06:50:00|11987.7|11985.7|11988.2|11986.2|11991.2|11989.2|11987.2|11985.2|64
1624344900000|2021-06-22 06:55:00|11987.7|11985.7|11984.2|11982.2|11989.2|11987.2|11981.7|11979.7|122
1624345200000|2021-06-22 07:00:00|11987.2|11985.2|11987.2|11985.2|11994.2|11992.2|11974.2|11972.2|1030
1624345500000|2021-06-22 07:05:00|11986.7|11984.7|11982.2|11980.2|11986.7|11984.7|11970.7|11968.7|419
1624345800000|2021-06-22 07:10:00|11981.7|11979.7|11976.7|11974.7|11989.2|11987.2|11973.7|11971.7|493
1624346100000|2021-06-22 07:15:00|11978.2|11976.2|11966.7|11964.7|11980.2|11978.2|11966.7|11964.7|397
1624346400000|2021-06-22 07:20:00|11966.2|11964.2|11962.2|11960.2|11970.2|11968.2|11956.2|11954.2|463
1624346700000|2021-06-22 07:25:00|11962.7|11960.7|11951.7|11949.7|11964.2|11962.2|11950.7|11948.7|350
1624347000000|2021-06-22 07:30:00|11952.2|11950.2|11949.2|11947.2|11958.2|11956.2|11942.2|11940.2|960
1624347300000|2021-06-22 07:35:00|11949.7|11947.7|11954.7|11952.7|11955.7|11953.7|11947.7|11945.7|262
1624347600000|2021-06-22 07:40:00|11955|11953|11946|11944|11955|11953|11943|11941|313
1624347900000|2021-06-22 07:45:00|11945.5|11943.5|11934.5|11932.5|11947.5|11945.5|11934|11932|308
1624348200000|2021-06-22 07:50:00|11934|11932|11928.5|11926.5|11934.5|11932.5|11923.5|11921.5|360
1624348500000|2021-06-22 07:55:00|11929|11927|11922|11920|11929|11927|11917|11915|369
1624348800000|2021-06-22 08:00:00|11921.5|11919.5|11938|11936|11940|11938|11920|11918|542
1624349100000|2021-06-22 08:05:00|11938.5|11936.5|11936|11934|11943|11941|11934|11932|235
1624349400000|2021-06-22 08:10:00|11935.5|11933.5|11937|11935|11944|11942|11935.5|11933.5|244
1624349700000|2021-06-22 08:15:00|11936.5|11934.5|11935.5|11933.5|11938.5|11936.5|11931|11929|280
1624350000000|2021-06-22 08:20:00|11936|11934|11938|11936|11940|11938|11933|11931|205
1624350300000|2021-06-22 08:25:00|11938.5|11936.5|11929.5|11927.5|11942|11940|11927.5|11925.5|217
1624350600000|2021-06-22 08:30:00|11929|11927|11924|11922|11934.5|11932.5|11923|11921|273
1624350900000|2021-06-22 08:35:00|11924.5|11922.5|11920|11918|11925.5|11923.5|11919|11917|203
1624351200000|2021-06-22 08:40:00|11919.5|11917.5|11919.5|11917.5|11922.5|11920.5|11917|11915|191
1624351500000|2021-06-22 08:45:00|11919|11917|11923|11921|11924|11922|11912.5|11910.5|229
1624351800000|2021-06-22 08:50:00|11923.5|11921.5|11925|11923|11926|11924|11919|11917|158
1624352100000|2021-06-22 08:55:00|11925.5|11923.5|11925.5|11923.5|11928|11926|11922|11920|197
1624352400000|2021-06-22 09:00:00|11926|11924|11938|11936|11938|11936|11925|11923|340
1624352700000|2021-06-22 09:05:00|11938.5|11936.5|11936.5|11934.5|11939|11937|11934|11932|132
1624353000000|2021-06-22 09:10:00|11936|11934|11949.5|11947.5|11950.5|11948.5|11934|11932|209
1624353300000|2021-06-22 09:15:00|11950|11948|11949.5|11947.5|11951.5|11949.5|11945|11943|156
1624353600000|2021-06-22 09:20:00|11950|11948|11959|11957|11961|11959|11949.5|11947.5|203
1624353900000|2021-06-22 09:25:00|11959.5|11957.5|11954|11952|11962.5|11960.5|11952|11950|156
1624354200000|2021-06-22 09:30:00|11954.5|11952.5|11951.5|11949.5|11959.5|11957.5|11950|11948|210
1624354500000|2021-06-22 09:35:00|11952|11950|11946.5|11944.5|11952|11950|11944.5|11942.5|157
1624354800000|2021-06-22 09:40:00|11946|11944|11944|11942|11947|11945|11940|11938|192
1624355100000|2021-06-22 09:45:00|11943.5|11941.5|11945|11943|11945.5|11943.5|11939.5|11937.5|134
1624355400000|2021-06-22 09:50:00|11945.5|11943.5|11949|11947|11952|11950|11944|11942|177
1624355700000|2021-06-22 09:55:00|11949.5|11947.5|11953|11951|11955|11953|11948|11946|128
1624356000000|2021-06-22 10:00:00|11952.5|11950.5|11972|11970|11972|11970|11951|11949|145
1624356300000|2021-06-22 10:05:00|11971.5|11969.5|11975|11973|11975.5|11973.5|11970|11968|116
1624356600000|2021-06-22 10:10:00|11975.5|11973.5|11974|11972|11976|11974|11972|11970|143
1624356900000|2021-06-22 10:15:00|11973.5|11971.5|11969|11967|11974|11972|11969|11967|162
1624357200000|2021-06-22 10:20:00|11969.5|11967.5|11965.5|11963.5|11971|11969|11965|11963|92
1624357500000|2021-06-22 10:25:00|11965|11963|11969|11967|11970|11968|11960|11958|122
1624357800000|2021-06-22 10:30:00|11968.5|11966.5|11965.5|11963.5|11971.5|11969.5|11965|11963|85
1624358100000|2021-06-22 10:35:00|11966|11964|11970.5|11968.5|11972|11970|11966|11964|92
1624358400000|2021-06-22 10:40:00|11970|11968|11976|11974|11976|11974|11967|11965|113
1624358700000|2021-06-22 10:45:00|11977|11975|11976|11974|11980|11978|11975.5|11973.5|126
1624359000000|2021-06-22 10:50:00|11975.5|11973.5|11969|11967|11976.5|11974.5|11968|11966|181
1624359300000|2021-06-22 10:55:00|11968.5|11966.5|11974.5|11972.5|11975|11973|11967.5|11965.5|215
1624359600000|2021-06-22 11:00:00|11975|11973|11977|11975|11977.5|11975.5|11971|11969|149
1624359900000|2021-06-22 11:05:00|11976.5|11974.5|11981|11979|11981.5|11979.5|11975|11973|127
1624360200000|2021-06-22 11:10:00|11980.5|11978.5|11979|11977|11983|11981|11975|11973|231
1624360500000|2021-06-22 11:15:00|11978.5|11976.5|11979|11977|11983.5|11981.5|11978|11976|253
1624360800000|2021-06-22 11:20:00|11979.5|11977.5|11985|11983|11987|11985|11978.5|11976.5|197
1624361100000|2021-06-22 11:25:00|11984.5|11982.5|11978|11976|11985|11983|11977|11975|182
1624361400000|2021-06-22 11:30:00|11977.5|11975.5|11974|11972|11979|11977|11971|11969|94
1624361700000|2021-06-22 11:35:00|11973.5|11971.5|11976.5|11974.5|11978|11976|11972.5|11970.5|47
1624362000000|2021-06-22 11:40:00|11977.5|11975.5|11978.5|11976.5|11979|11977|11974|11972|71
1624362300000|2021-06-22 11:45:00|11978|11976|11974|11972|11981|11979|11972.5|11970.5|79
1624362600000|2021-06-22 11:50:00|11973.5|11971.5|11980|11978|11980.5|11978.5|11972|11970|108
1624362900000|2021-06-22 11:55:00|11979.5|11977.5|11982|11980|11983.5|11981.5|11978.5|11976.5|85
1624363200000|2021-06-22 12:00:00|11981.5|11979.5|11980|11978|11984|11982|11977.5|11975.5|97
1624363500000|2021-06-22 12:05:00|11980.5|11978.5|11987.5|11985.5|11989|11987|11980|11978|119
1624363800000|2021-06-22 12:10:00|11988|11986|11984|11982|11988|11986|11984|11982|81
1624364100000|2021-06-22 12:15:00|11984.5|11982.5|11983|11981|11985|11983|11980|11978|89
1624364400000|2021-06-22 12:20:00|11983.5|11981.5|11990|11988|11990.5|11988.5|11983|11981|71
1624364700000|2021-06-22 12:25:00|11989.5|11987.5|11985|11983|11991|11989|11982|11980|148
1624365000000|2021-06-22 12:30:00|11985.5|11983.5|11988|11986|11988|11986|11984|11982|223
1624365300000|2021-06-22 12:35:00|11987.5|11985.5|11985|11983|11988|11986|11982.5|11980.5|115
1624365600000|2021-06-22 12:40:00|11984.5|11982.5|11981|11979|11987.5|11985.5|11980.5|11978.5|144
1624365900000|2021-06-22 12:45:00|11981.5|11979.5|11975|11973|11982.5|11980.5|11974|11972|244
1624366200000|2021-06-22 12:50:00|11974.5|11972.5|11968|11966|11974.5|11972.5|11963|11961|220
1624366500000|2021-06-22 12:55:00|11967.5|11965.5|11968|11966|11970|11968|11964|11962|241
1624366800000|2021-06-22 13:00:00|11967|11965|11970|11968|11970|11968|11965|11963|140
1624367100000|2021-06-22 13:05:00|11969.5|11967.5|11970|11968|11975.5|11973.5|11969|11967|298
1624367400000|2021-06-22 13:10:00|11970.5|11968.5|11964|11962|11971|11969|11964|11962|150
1624367700000|2021-06-22 13:15:00|11964.5|11962.5|11966|11964|11969.5|11967.5|11964|11962|134
1624368000000|2021-06-22 13:20:00|11967|11965|11963|11961|11969|11967|11963|11961|123
1624368300000|2021-06-22 13:25:00|11963.5|11961.5|11966|11964|11967|11965|11962|11960|175
1624368600000|2021-06-22 13:30:00|11967|11965|11978.5|11976.5|11979|11977|11964.5|11962.5|452
1624368900000|2021-06-22 13:35:00|11978|11976|11975|11973|11982|11980|11970.5|11968.5|253
1624369200000|2021-06-22 13:40:00|11975.5|11973.5|11967.5|11965.5|11978|11976|11967.5|11965.5|359
1624369500000|2021-06-22 13:45:00|11968|11966|11972|11970|11977.5|11975.5|11968|11966|247
1624369800000|2021-06-22 13:50:00|11972.5|11970.5|11974|11972|11976|11974|11966|11964|228
1624370100000|2021-06-22 13:55:00|11975|11973|11965.5|11963.5|11975|11973|11963|11961|180
1624370400000|2021-06-22 14:00:00|11965|11963|11958|11956|11965.5|11963.5|11953|11951|566
1624370700000|2021-06-22 14:05:00|11958.5|11956.5|11968|11966|11971|11969|11958|11956|274
1624371000000|2021-06-22 14:10:00|11969.7|11967.7|11973.7|11971.7|11973.7|11971.7|11967.7|11965.7|180
1624371300000|2021-06-22 14:15:00|11973.2|11971.2|11972.7|11970.7|11978.2|11976.2|11972.2|11970.2|180
1624371600000|2021-06-22 14:20:00|11972.2|11970.2|11975.7|11973.7|11977.7|11975.7|11969.7|11967.7|165
1624371900000|2021-06-22 14:25:00|11975.2|11973.2|11977.7|11975.7|11978.2|11976.2|11971.2|11969.2|145
1624372200000|2021-06-22 14:30:00|11977.2|11975.2|11979.7|11977.7|11982.7|11980.7|11976.7|11974.7|202
1624372500000|2021-06-22 14:35:00|11980.2|11978.2|11979.7|11977.7|11981.7|11979.7|11977.7|11975.7|207
1624372800000|2021-06-22 14:40:00|11980.2|11978.2|11980.7|11978.7|11980.7|11978.7|11974.2|11972.2|163
1624373100000|2021-06-22 14:45:00|11980.2|11978.2|11978.2|11976.2|11980.7|11978.7|11975.7|11973.7|686
1624373400000|2021-06-22 14:50:00|11977.7|11975.7|11978.7|11976.7|11980.7|11978.7|11976.7|11974.7|138
1624373700000|2021-06-22 14:55:00|11979.2|11977.2|11982.2|11980.2|11982.7|11980.7|11976.7|11974.7|147
1624374000000|2021-06-22 15:00:00|11981.7|11979.7|11979.2|11977.2|11982.2|11980.2|11973.7|11971.7|271
1624374300000|2021-06-22 15:05:00|11978.7|11976.7|11985.7|11983.7|11985.7|11983.7|11977.7|11975.7|176
1624374600000|2021-06-22 15:10:00|11985.2|11983.2|11990.7|11988.7|11992.7|11990.7|11984.7|11982.7|275
1624374900000|2021-06-22 15:15:00|11990.2|11988.2|11989.7|11987.7|11992.7|11990.7|11986.2|11984.2|449
1624375200000|2021-06-22 15:20:00|11989.2|11987.2|11995.7|11993.7|11997.7|11995.7|11988.7|11986.7|405
1624375500000|2021-06-22 15:25:00|11995.2|11993.2|11991.2|11989.2|11996.7|11994.7|11986.2|11984.2|1603
1624375800000|2021-06-22 15:30:00|11989.7|11987.7|11985.7|11983.7|11997.2|11995.2|11985.2|11983.2|1016
1624376100000|2021-06-22 15:35:00|11986.7|11984.7|11983.2|11981.2|11989.2|11987.2|11982.7|11980.7|423
1624376400000|2021-06-22 15:40:00|11983.7|11981.7|11981.7|11979.7|11983.7|11981.7|11979.7|11977.7|67
1624376700000|2021-06-22 15:45:00|11981.2|11979.2|11982.7|11980.7|11983.7|11981.7|11980.7|11978.7|63
1624377000000|2021-06-22 15:50:00|11982.2|11980.2|11982.2|11980.2|11984.2|11982.2|11981.7|11979.7|39
1624377300000|2021-06-22 15:55:00|11981.7|11979.7|11980.2|11978.2|11982.7|11980.7|11979.2|11977.2|34
1624377600000|2021-06-22 16:00:00|11979.7|11977.7|11984.7|11982.7|11985.2|11983.2|11979.7|11977.7|21
1624377900000|2021-06-22 16:05:00|11984.2|11982.2|11984.7|11982.7|11985.2|11983.2|11983.7|11981.7|20
1624378200000|2021-06-22 16:10:00|11985.2|11983.2|11985.7|11983.7|11986.2|11984.2|11984.7|11982.7|34
1624378500000|2021-06-22 16:15:00|11986.2|11984.2|11980.7|11978.7|11986.7|11984.7|11980.7|11978.7|38
1624378800000|2021-06-22 16:20:00|11980.2|11978.2|11977.7|11975.7|11981.2|11979.2|11977.7|11975.7|12
1624379100000|2021-06-22 16:25:00|11977.2|11975.2|11979.7|11977.7|11979.7|11977.7|11977.2|11975.2|21
1624379400000|2021-06-22 16:30:00|11979.2|11977.2|11976.2|11974.2|11980.2|11978.2|11975.2|11973.2|24
1624379700000|2021-06-22 16:35:00|11975.7|11973.7|11974.2|11972.2|11976.7|11974.7|11973.2|11971.2|17
1624380000000|2021-06-22 16:40:00|11973.7|11971.7|11973.7|11971.7|11976.2|11974.2|11973.7|11971.7|71
1624380300000|2021-06-22 16:45:00|11974.2|11972.2|11977.7|11975.7|11977.7|11975.7|11974.2|11972.2|30
1624380600000|2021-06-22 16:50:00|11978.2|11976.2|11977.7|11975.7|11980.7|11978.7|11977.7|11975.7|23
1624380900000|2021-06-22 16:55:00|11977.2|11975.2|11976.7|11974.7|11978.7|11976.7|11975.7|11973.7|13
1624381200000|2021-06-22 17:00:00|11976.2|11974.2|11977.7|11975.7|11978.2|11976.2|11975.7|11973.7|10
1624381500000|2021-06-22 17:05:00|11977.2|11975.2|11980.2|11978.2|11980.7|11978.7|11976.7|11974.7|6
1624381800000|2021-06-22 17:10:00|11980.7|11978.7|11982.7|11980.7|11982.7|11980.7|11980.2|11978.2|13
1624382100000|2021-06-22 17:15:00|11982.2|11980.2|11976.2|11974.2|11982.2|11980.2|11975.7|11973.7|18
1624382400000|2021-06-22 17:20:00|11976.7|11974.7|11978.7|11976.7|11978.7|11976.7|11976.2|11974.2|9
1624382700000|2021-06-22 17:25:00|11978.2|11976.2|11979.2|11977.2|11980.7|11978.7|11978.2|11976.2|11
1624383000000|2021-06-22 17:30:00|11979.7|11977.7|11978.7|11976.7|11979.7|11977.7|11977.7|11975.7|26
1624383300000|2021-06-22 17:35:00|11979.7|11977.7|11977.7|11975.7|11980.2|11978.2|11976.7|11974.7|34
1624383600000|2021-06-22 17:40:00|11977.2|11975.2|11978.7|11976.7|11978.7|11976.7|11976.7|11974.7|3
1624383900000|2021-06-22 17:45:00|11977.7|11975.7|11979.2|11977.2|11979.7|11977.7|11977.7|11975.7|14
1624384200000|2021-06-22 17:50:00|11978.7|11976.7|11980.2|11978.2|11980.2|11978.2|11978.7|11976.7|3
1624384500000|2021-06-22 17:55:00|11979.7|11977.7|11976.7|11974.7|11979.7|11977.7|11975.7|11973.7|18
1624384800000|2021-06-22 18:00:00|11977.2|11975.2|11975.2|11973.2|11977.2|11975.2|11974.2|11972.2|11
1624385100000|2021-06-22 18:05:00|11974.7|11972.7|11973.2|11971.2|11975.7|11973.7|11972.7|11970.7|6
1624385400000|2021-06-22 18:10:00|11972.7|11970.7|11973.2|11971.2|11975.2|11973.2|11972.2|11970.2|22
1624385700000|2021-06-22 18:15:00|11972.7|11970.7|11975.2|11973.2|11975.2|11973.2|11972.2|11970.2|2
1624386000000|2021-06-22 18:20:00|11974.7|11972.7|11975.2|11973.2|11975.7|11973.7|11973.7|11971.7|7
1624386300000|2021-06-22 18:25:00|11974.7|11972.7|11975.2|11973.2|11975.7|11973.7|11972.7|11970.7|6
1624386600000|2021-06-22 18:30:00|11974.7|11972.7|11973.2|11971.2|11975.2|11973.2|11972.7|11970.7|9
1624386900000|2021-06-22 18:35:00|11972.7|11970.7|11974.7|11972.7|11975.2|11973.2|11971.2|11969.2|7
1624387200000|2021-06-22 18:40:00|11975.2|11973.2|11973.7|11971.7|11975.7|11973.7|11973.2|11971.2|51
1624387500000|2021-06-22 18:45:00|11973.2|11971.2|11971.2|11969.2|11973.7|11971.7|11971.2|11969.2|21
1624387800000|2021-06-22 18:50:00|11970.7|11968.7|11975.2|11973.2|11975.2|11973.2|11970.2|11968.2|17
1624388100000|2021-06-22 18:55:00|11974.7|11972.7|11976.7|11974.7|11977.2|11975.2|11974.2|11972.2|21
1624388400000|2021-06-22 19:00:00|11976.2|11974.2|11977.2|11975.2|11977.7|11975.7|11974.7|11972.7|40
1624388700000|2021-06-22 19:05:00|11976.7|11974.7|11977.2|11975.2|11978.2|11976.2|11975.2|11973.2|39
1624389000000|2021-06-22 19:10:00|11977.7|11975.7|11978.7|11976.7|11979.7|11977.7|11976.7|11974.7|25
1624389300000|2021-06-22 19:15:00|11978.2|11976.2|11981.2|11979.2|11981.7|11979.7|11977.7|11975.7|14
1624389600000|2021-06-22 19:20:00|11981.7|11979.7|11980.7|11978.7|11982.2|11980.2|11979.7|11977.7|13
1624389900000|2021-06-22 19:25:00|11981.2|11979.2|11983.7|11981.7|11984.7|11982.7|11981.2|11979.2|15
1624390200000|2021-06-22 19:30:00|11984.2|11982.2|11983.2|11981.2|11986.2|11984.2|11981.7|11979.7|18
1624390500000|2021-06-22 19:35:00|11982.7|11980.7|11982.2|11980.2|11983.7|11981.7|11979.7|11977.7|10
1624390800000|2021-06-22 19:40:00|11982.7|11980.7|11978.2|11976.2|11984.7|11982.7|11977.7|11975.7|47
1624391100000|2021-06-22 19:45:00|11977.7|11975.7|11972.7|11970.7|11979.7|11977.7|11972.7|11970.7|66
1624391400000|2021-06-22 19:50:00|11972.2|11970.2|11969.7|11967.7|11975.7|11973.7|11968.2|11966.2|46
1624391700000|2021-06-22 19:55:00|11969.2|11967.2|11975.7|11969.7|11977.2|11975.2|11969.2|11967.2|98
1624392000000|2021-06-22 20:00:00|11975.6|11969.6|11972.2|11966.2|11975.8|11969.8|11972.2|11966.2|2
1624392300000|2021-06-22 20:05:00|11972.6|11966.6|11972.6|11966.6|11973.8|11967.8|11969.2|11963.2|0
1624392600000|2021-06-22 20:10:00|11973.1|11967.1|11974.3|11968.3|11978.2|11972.2|11973.1|11967.1|0
1624392900000|2021-06-22 20:15:00|11974.5|11968.5|11974.9|11968.9|11974.9|11968.9|11974.5|11968.5|0
1624393200000|2021-06-22 20:20:00|11974.7|11968.7|11974.5|11968.5|11974.7|11968.7|11974.3|11968.3|0
1624393500000|2021-06-22 20:25:00|11974.6|11968.6|11974.6|11968.6|11974.8|11968.8|11974.3|11968.3|0
1624393800000|2021-06-22 20:30:00|11974.7|11968.7|11981.6|11975.6|11982.1|11976.1|11974.5|11968.5|0
1624394100000|2021-06-22 20:35:00|11981.7|11975.7|11980.5|11974.5|11982.1|11976.1|11979.5|11973.5|0
1624394400000|2021-06-22 20:40:00|11980.6|11974.6|11980.9|11974.9|11980.9|11974.9|11980|11974|0
1624394700000|2021-06-22 20:45:00|11981|11975|11980.5|11974.5|11981.6|11975.6|11980|11974|0
1624395000000|2021-06-22 20:50:00|11980.4|11974.4|11978.4|11972.4|11980.4|11974.4|11976.1|11970.1|0
1624395300000|2021-06-22 20:55:00|11978.3|11972.3|11976|11970|11978.3|11972.3|11975.4|11969.4|0
1624395600000|2021-06-22 21:00:00|11976.7|11970.7|11978.9|11972.9|11978.9|11972.9|11976|11970|0
1624395900000|2021-06-22 21:05:00|11977.7|11971.7|11978.7|11972.7|11979.5|11973.5|11977.7|11971.7|0
1624396200000|2021-06-22 21:10:00|11977.9|11971.9|11978.1|11972.1|11978.5|11972.5|11977.5|11971.5|0
1624396800000|2021-06-22 21:20:00|11977.9|11971.9|11977.9|11971.9|11978.5|11972.5|11977.3|11971.3|0
1624397100000|2021-06-22 21:25:00|11978.1|11972.1|11978.3|11972.3|11979.1|11973.1|11978.1|11972.1|0
1624397400000|2021-06-22 21:30:00|11978.5|11972.5|11978.5|11972.5|11978.7|11972.7|11978.3|11972.3|0
1624397700000|2021-06-22 21:35:00|11978.3|11972.3|11978.1|11972.1|11978.3|11972.3|11978.1|11972.1|0
1624398000000|2021-06-22 21:40:00|11978.5|11972.5|11978.4|11972.4|11978.9|11972.9|11978.1|11972.1|0
1624398300000|2021-06-22 21:45:00|11979|11973|11978.6|11972.6|11979|11973|11978.4|11972.4|0
1624398600000|2021-06-22 21:50:00|11978.4|11972.4|11978.4|11972.4|11978.6|11972.6|11978.2|11972.2|0
1624398900000|2021-06-22 21:55:00|11978.6|11972.6|11978.4|11972.4|11978.6|11972.6|11978.2|11972.2|0
1624399200000|2021-06-22 22:00:00|11978.6|11972.6|11975.9|11969.9|11978.6|11972.6|11975.9|11969.9|0
1624399500000|2021-06-22 22:05:00|11976|11970|11975.9|11969.9|11976.2|11970.2|11974.3|11968.3|0
1624399800000|2021-06-22 22:10:00|11975.8|11969.8|11975.3|11969.3|11975.8|11969.8|11975.3|11969.3|0
1624400100000|2021-06-22 22:15:00|11975.9|11969.9|11975.9|11969.9|11977.3|11971.3|11975.9|11969.9|0
1624400400000|2021-06-22 22:20:00|11976|11970|11976.4|11970.4|11977.3|11971.3|11976|11970|0
1624400700000|2021-06-22 22:25:00|11976.3|11970.3|11975.3|11969.3|11976.4|11970.4|11975.3|11969.3|0
1624401000000|2021-06-22 22:30:00|11975.9|11969.9|11974.8|11968.8|11975.9|11969.9|11974.8|11968.8|0
1624401300000|2021-06-22 22:35:00|11975|11969|11973.4|11967.4|11975.3|11969.3|11973.4|11967.4|0
1624401600000|2021-06-22 22:40:00|11973.5|11967.5|11973.4|11967.4|11974.3|11968.3|11973.4|11967.4|0
1624401900000|2021-06-22 22:45:00|11973.5|11967.5|11975.3|11969.3|11975.9|11969.9|11973.5|11967.5|0
1624402200000|2021-06-22 22:50:00|11975.9|11969.9|11975.9|11969.9|11977.3|11971.3|11975.9|11969.9|0
1624402500000|2021-06-22 22:55:00|11975.5|11969.5|11975.3|11969.3|11975.5|11969.5|11974.3|11968.3|0
1624402800000|2021-06-22 23:00:00|11975.2|11969.2|11977.8|11971.8|11978.3|11972.3|11974.8|11968.8|0
1624403100000|2021-06-22 23:05:00|11977.6|11971.6|11976.6|11970.6|11977.6|11971.6|11976.4|11970.4|0
1624403400000|2021-06-22 23:10:00|11976.7|11970.7|11977.8|11971.8|11977.8|11971.8|11976.4|11970.4|0
1624403700000|2021-06-22 23:15:00|11977.7|11971.7|11977.3|11971.3|11977.8|11971.8|11977.3|11971.3|0
1624404000000|2021-06-22 23:20:00|11977.1|11971.1|11976.4|11970.4|11977.3|11971.3|11976.4|11970.4|0
1624404300000|2021-06-22 23:25:00|11976.3|11970.3|11976.4|11970.4|11976.9|11970.9|11975.9|11969.9|0
1624404600000|2021-06-22 23:30:00|11976.6|11970.6|11977.3|11971.3|11977.3|11971.3|11975.9|11969.9|0
1624404900000|2021-06-22 23:35:00|11977.4|11971.4|11979.4|11973.4|11979.4|11973.4|11977.4|11971.4|0
1624405200000|2021-06-22 23:40:00|11979.5|11973.5|11977.3|11971.3|11979.9|11973.9|11977.3|11971.3|0
1624405500000|2021-06-22 23:45:00|11976.9|11970.9|11979.4|11973.4|11979.9|11973.9|11976.9|11970.9|0
1624405800000|2021-06-22 23:50:00|11979.6|11973.6|11979.4|11973.4|11979.6|11973.6|11977.3|11971.3|0
1624406100000|2021-06-22 23:55:00|11979.3|11973.3|11977.3|11971.3|11979.3|11973.3|11976.9|11970.9|0
1624406400000|2021-06-23 00:00:00|11977.4|11971.4|11975.9|11969.9|11977.8|11971.8|11974.3|11968.3|0
1624406700000|2021-06-23 00:05:00|11975.8|11969.8|11978.9|11972.9|11979.9|11973.9|11975.3|11969.3|0
1624407000000|2021-06-23 00:10:00|11979|11973|11982.9|11976.9|11982.9|11976.9|11979|11973|0
1624407300000|2021-06-23 00:15:00|11983|11977|11980.8|11974.8|11989.7|11983.7|11980.4|11974.4|0
1624407600000|2021-06-23 00:20:00|11981|11975|11983.4|11977.4|11983.5|11977.5|11979.2|11973.2|0
1624407900000|2021-06-23 00:25:00|11983.1|11977.1|11983.4|11977.4|11983.4|11977.4|11981.4|11975.4|0
1624408200000|2021-06-23 00:30:00|11983.6|11977.6|11975.8|11969.8|11983.6|11977.6|11970.5|11964.5|0
1624408500000|2021-06-23 00:35:00|11975.7|11969.7|11976.4|11970.4|11976.8|11970.8|11972.1|11966.1|0
1624408800000|2021-06-23 00:40:00|11976.6|11970.6|11977.4|11971.4|11978.5|11972.5|11975.3|11969.3|0
1624409100000|2021-06-23 00:45:00|11977.6|11971.6|11979.7|11973.7|11979.7|11973.7|11977.6|11971.6|0
1624409400000|2021-06-23 00:50:00|11979.9|11973.9|11979.9|11973.9|11981|11975|11979.3|11973.3|0
1624409700000|2021-06-23 00:55:00|11980.4|11974.4|11978.3|11972.3|11980.4|11974.4|11974.6|11968.6|0
1624410000000|2021-06-23 01:00:00|11978.5|11972.5|11982.5|11976.5|11983.2|11977.2|11978.5|11972.5|0
1624410300000|2021-06-23 01:05:00|11982.3|11976.3|11983.6|11977.6|11984.3|11978.3|11982|11976|0
1624410600000|2021-06-23 01:10:00|11983.7|11977.7|11984.7|11978.7|11985.4|11979.4|11983.7|11977.7|0
1624410900000|2021-06-23 01:15:00|11985.3|11979.3|11984.7|11978.7|11985.4|11979.4|11984.2|11978.2|0
1624411200000|2021-06-23 01:20:00|11984.9|11978.9|11986.8|11980.8|11988.6|11982.6|11984.2|11978.2|0
1624411500000|2021-06-23 01:25:00|11986.4|11980.4|11985.3|11979.3|11986.8|11980.8|11984.2|11978.2|0
1624411800000|2021-06-23 01:30:00|11985.1|11979.1|11984.2|11978.2|11986.4|11980.4|11983.2|11977.2|0
1624412100000|2021-06-23 01:35:00|11984.3|11978.3|11979|11973|11984.3|11978.3|11978|11972|0
1624412400000|2021-06-23 01:40:00|11979.1|11973.1|11979.6|11973.6|11980.2|11974.2|11975.9|11969.9|0
1624412700000|2021-06-23 01:45:00|11980.2|11974.2|11980.1|11974.1|11982.3|11976.3|11979.1|11973.1|0
1624413000000|2021-06-23 01:50:00|11980.2|11974.2|11981.6|11975.6|11982.3|11976.3|11977.9|11971.9|0
1624413300000|2021-06-23 01:55:00|11981.7|11975.7|11981.7|11975.7|11983.4|11977.4|11981.2|11975.2|0
1624413600000|2021-06-23 02:00:00|11981.9|11975.9|11984.4|11978.4|11984.4|11978.4|11981.2|11975.2|0
1624413900000|2021-06-23 02:05:00|11984.3|11978.3|11985.6|11979.6|11986.5|11980.5|11984.3|11978.3|0
1624414200000|2021-06-23 02:10:00|11986.6|11980.6|11983.5|11977.5|11986.6|11980.6|11983.4|11977.4|0
1624414500000|2021-06-23 02:15:00|11984.6|11978.6|11985.6|11979.6|11986.7|11980.7|11983.5|11977.5|0
1624414800000|2021-06-23 02:20:00|11984.6|11978.6|11982.4|11976.4|11985.6|11979.6|11981.4|11975.4|0
1624415100000|2021-06-23 02:25:00|11982.8|11976.8|11983.5|11977.5|11985.6|11979.6|11982.4|11976.4|0
1624415400000|2021-06-23 02:30:00|11983.4|11977.4|11987.1|11981.1|11987.7|11981.7|11983.4|11977.4|0
1624415700000|2021-06-23 02:35:00|11987.3|11981.3|11986.7|11980.7|11987.8|11981.8|11986.7|11980.7|0
1624416000000|2021-06-23 02:40:00|11986.9|11980.9|11988.8|11982.8|11988.8|11982.8|11984.6|11978.6|0
1624416300000|2021-06-23 02:45:00|11988.4|11982.4|11986.8|11980.8|11988.9|11982.9|11986.7|11980.7|0
1624416600000|2021-06-23 02:50:00|11986.7|11980.7|11986.7|11980.7|11987.8|11981.8|11985.7|11979.7|0
1624416900000|2021-06-23 02:55:00|11986.6|11980.6|11987.6|11981.6|11987.6|11981.6|11986.6|11980.6|0
1624417200000|2021-06-23 03:00:00|11987.7|11981.7|11991.9|11985.9|11991.9|11985.9|11987.7|11981.7|0
1624417500000|2021-06-23 03:05:00|11992.1|11986.1|11990.8|11984.8|11992.4|11986.4|11990.8|11984.8|0
1624417800000|2021-06-23 03:10:00|11991.2|11985.2|11991.9|11985.9|11991.9|11985.9|11990.8|11984.8|0
1624418100000|2021-06-23 03:15:00|11992.1|11986.1|11990.8|11984.8|11992.4|11986.4|11990.8|11984.8|0
1624418400000|2021-06-23 03:20:00|11991.2|11985.2|11992.9|11986.9|11992.9|11986.9|11991.2|11985.2|0
1624418700000|2021-06-23 03:25:00|11992.3|11986.3|11992.8|11986.8|11992.9|11986.9|11991.8|11985.8|0
1624419000000|2021-06-23 03:30:00|11992.4|11986.4|11991.7|11985.7|11992.8|11986.8|11990.7|11984.7|0
1624419300000|2021-06-23 03:35:00|11991.8|11985.8|11992.8|11986.8|11992.8|11986.8|11991.8|11985.8|0
1624419600000|2021-06-23 03:40:00|11992|11986|11990.7|11984.7|11992|11986|11989.6|11983.6|0
1624419900000|2021-06-23 03:45:00|11990.3|11984.3|11990.8|11984.8|11990.8|11984.8|11989.6|11983.6|0
1624420200000|2021-06-23 03:50:00|11989.8|11983.8|11988.1|11982.1|11990.8|11984.8|11987.1|11981.1|0
1624420500000|2021-06-23 03:55:00|11988.3|11982.3|11988.6|11982.6|11988.7|11982.7|11987.6|11981.6|0
1624420800000|2021-06-23 04:00:00|11988.3|11982.3|11987.5|11981.5|11988.7|11982.7|11987.5|11981.5|0
1624421100000|2021-06-23 04:05:00|11987.1|11981.1|11987.6|11981.6|11988.6|11982.6|11985.4|11979.4|0
1624421400000|2021-06-23 04:10:00|11987.2|11981.2|11986.6|11980.6|11987.6|11981.6|11986.5|11980.5|0
1624421700000|2021-06-23 04:15:00|11986.3|11980.3|11987.4|11981.4|11987.5|11981.5|11986.3|11980.3|0
1624422000000|2021-06-23 04:20:00|11987.2|11981.2|11988.5|11982.5|11988.5|11982.5|11986.4|11980.4|0
1624422300000|2021-06-23 04:25:00|11988.3|11982.3|11988.5|11982.5|11988.5|11982.5|11987.4|11981.4|0
1624422600000|2021-06-23 04:30:00|11987.5|11981.5|11988.5|11982.5|11989.6|11983.6|11987.4|11981.4|0
1624422900000|2021-06-23 04:35:00|11988.6|11982.6|11989.6|11983.6|11989.6|11983.6|11988.6|11982.6|0
1624423200000|2021-06-23 04:40:00|11989.5|11983.5|11989.5|11983.5|11989.5|11983.5|11988.5|11982.5|0
1624423800000|2021-06-23 04:50:00|11988.9|11982.9|11989.4|11983.4|11991.5|11985.5|11988.9|11982.9|0
1624424100000|2021-06-23 04:55:00|11988.4|11982.4|11987.2|11981.2|11988.8|11982.8|11987.2|11981.2|0
1624424400000|2021-06-23 05:00:00|11987.4|11981.4|11987.2|11981.2|11989.4|11983.4|11987.2|11981.2|0
1624424700000|2021-06-23 05:05:00|11987.6|11981.6|11988.1|11982.1|11989.3|11983.3|11987.2|11981.2|0
1624425000000|2021-06-23 05:10:00|11987.8|11981.8|11984.1|11978.1|11987.8|11981.8|11984.1|11978.1|0
1624425300000|2021-06-23 05:15:00|11983|11977|11983.2|11977.2|11984.2|11978.2|11983|11977|0
1624425600000|2021-06-23 05:20:00|11983.4|11977.4|11985.4|11979.4|11986.5|11980.5|11983.2|11977.2|0
1624425900000|2021-06-23 05:25:00|11985.2|11979.2|11985.1|11979.1|11985.4|11979.4|11983.8|11977.8|0
1624426200000|2021-06-23 05:30:00|11985|11979|11987|11981|11987.1|11981.1|11984|11978|0
1624426500000|2021-06-23 05:35:00|11986.9|11980.9|11986.5|11980.5|11988.2|11982.2|11986|11980|0
1624426800000|2021-06-23 05:40:00|11986.7|11980.7|11988.6|11982.6|11989.3|11983.3|11986.1|11980.1|0
1624427100000|2021-06-23 05:45:00|11988.5|11982.5|11989.9|11983.9|11989.9|11983.9|11986.1|11980.1|0
1624427400000|2021-06-23 05:50:00|11989.4|11983.4|11989.3|11983.3|11990.4|11984.4|11988.3|11982.3|0
1624427700000|2021-06-23 05:55:00|11989.4|11983.4|11991.8|11985.8|11993|11987|11989.3|11983.3|0
1624428000000|2021-06-23 06:00:00|11993.2|11991.2|11985.2|11983.2|11993.2|11991.2|11985.2|11983.2|51
1624428300000|2021-06-23 06:05:00|11984.7|11982.7|11979.7|11977.7|11984.7|11982.7|11978.7|11976.7|36
1624428600000|2021-06-23 06:10:00|11980.2|11978.2|11981.2|11979.2|11983.2|11981.2|11979.7|11977.7|19
1624428900000|2021-06-23 06:15:00|11980.7|11978.7|11985.2|11983.2|11985.2|11983.2|11980.7|11978.7|31
1624429200000|2021-06-23 06:20:00|11985.7|11983.7|11989.2|11987.2|11990.2|11988.2|11984.7|11982.7|25
1624429500000|2021-06-23 06:25:00|11988.7|11986.7|11987.2|11985.2|11988.7|11986.7|11986.2|11984.2|22
1624429800000|2021-06-23 06:30:00|11986.7|11984.7|11984.2|11982.2|11986.7|11984.7|11984.2|11982.2|14
1624430100000|2021-06-23 06:35:00|11983.7|11981.7|11983.2|11981.2|11985.7|11983.7|11981.7|11979.7|28
1624430400000|2021-06-23 06:40:00|11982.7|11980.7|11983.2|11981.2|11986.2|11984.2|11981.2|11979.2|37
1624430700000|2021-06-23 06:45:00|11983.7|11981.7|11981.7|11979.7|11984.2|11982.2|11980.7|11978.7|9
1624431000000|2021-06-23 06:50:00|11981.2|11979.2|11979.2|11977.2|11983.7|11981.7|11979.2|11977.2|13
1624431300000|2021-06-23 06:55:00|11979.7|11977.7|11969.7|11967.7|11983.7|11981.7|11968.7|11966.7|165
1624431600000|2021-06-23 07:00:00|11971.2|11969.2|11964.7|11962.7|11979.7|11977.7|11959.2|11957.2|921
1624431900000|2021-06-23 07:05:00|11965.7|11963.7|11976.2|11974.2|11976.2|11974.2|11958.2|11956.2|391
1624432200000|2021-06-23 07:10:00|11975.7|11973.7|11972.7|11970.7|11976.7|11974.7|11967.2|11965.2|234
1624432500000|2021-06-23 07:15:00|11968.2|11966.2|11973.2|11971.2|11977.2|11975.2|11961.7|11959.7|590
1624432800000|2021-06-23 07:20:00|11972.7|11970.7|11981.7|11979.7|11987.2|11985.2|11972.2|11970.2|343
1624433100000|2021-06-23 07:25:00|11980.7|11978.7|11966.2|11964.2|11980.7|11978.7|11961.7|11959.7|239
1624433400000|2021-06-23 07:30:00|11970.2|11968.2|11965.7|11963.7|11976.2|11974.2|11964.2|11962.2|474
1624433700000|2021-06-23 07:35:00|11966.2|11964.2|11956.2|11954.2|11968.7|11966.7|11953.7|11951.7|250
1624434000000|2021-06-23 07:40:00|11954.7|11952.7|11959.2|11957.2|11959.7|11957.7|11952.7|11950.7|221
1624434300000|2021-06-23 07:45:00|11958.7|11956.7|11963.7|11961.7|11964.2|11962.2|11957.2|11955.2|259
1624434600000|2021-06-23 07:50:00|11964.2|11962.2|11967.2|11965.2|11973.2|11971.2|11964.2|11962.2|303
1624434900000|2021-06-23 07:55:00|11967.7|11965.7|11959.2|11957.2|11968.2|11966.2|11955.7|11953.7|243
1624435200000|2021-06-23 08:00:00|11958.7|11956.7|11954.2|11952.2|11962.2|11960.2|11953.2|11951.2|196
1624435500000|2021-06-23 08:05:00|11954.7|11952.7|11952.7|11950.7|11955.2|11953.2|11945.7|11943.7|252
1624435800000|2021-06-23 08:10:00|11952.2|11950.2|11949.2|11947.2|11954.7|11952.7|11944.7|11942.7|257
1624436100000|2021-06-23 08:15:00|11949.7|11947.7|11958.2|11956.2|11960.2|11958.2|11949.2|11947.2|219
1624436400000|2021-06-23 08:20:00|11958.7|11956.7|11968.7|11966.7|11970.2|11968.2|11958.7|11956.7|205
1624436700000|2021-06-23 08:25:00|11968.2|11966.2|11960.2|11958.2|11968.7|11966.7|11960.2|11958.2|168
1624437000000|2021-06-23 08:30:00|11960.7|11958.7|11959.7|11957.7|11960.7|11958.7|11954.2|11952.2|130
1624437300000|2021-06-23 08:35:00|11960.2|11958.2|11969.7|11967.7|11969.7|11967.7|11958.2|11956.2|111
1624437600000|2021-06-23 08:40:00|11969.2|11967.2|11962.7|11960.7|11973.2|11971.2|11960.2|11958.2|186
1624437900000|2021-06-23 08:45:00|11962.2|11960.2|11959.2|11957.2|11965.2|11963.2|11958.2|11956.2|133
1624438200000|2021-06-23 08:50:00|11959.7|11957.7|11963.2|11961.2|11967.2|11965.2|11959.2|11957.2|134
1624438500000|2021-06-23 08:55:00|11963.7|11961.7|11965.2|11963.2|11965.2|11963.2|11960.2|11958.2|129
1624438800000|2021-06-23 09:00:00|11966.2|11964.2|11959.7|11957.7|11966.7|11964.7|11956.2|11954.2|164
1624439100000|2021-06-23 09:05:00|11959.2|11957.2|11951.2|11949.2|11959.2|11957.2|11950.2|11948.2|250
1624439400000|2021-06-23 09:10:00|11950.7|11948.7|11950.2|11948.2|11952.7|11950.7|11940.7|11938.7|331
1624439700000|2021-06-23 09:15:00|11949.2|11947.2|11945.7|11943.7|11952.2|11950.2|11944.2|11942.2|142
1624440000000|2021-06-23 09:20:00|11946.2|11944.2|11943.2|11941.2|11946.2|11944.2|11937.2|11935.2|216
1624440300000|2021-06-23 09:25:00|11942.7|11940.7|11945.7|11943.7|11945.7|11943.7|11937.7|11935.7|216
1624440600000|2021-06-23 09:30:00|11946.2|11944.2|11948.2|11946.2|11951.7|11949.7|11943.7|11941.7|287
1624440900000|2021-06-23 09:35:00|11948.7|11946.7|11955.7|11953.7|11956.2|11954.2|11947.2|11945.2|87
1624441200000|2021-06-23 09:40:00|11956.2|11954.2|11960.7|11958.7|11961.2|11959.2|11955.2|11953.2|103
1624441500000|2021-06-23 09:45:00|11961.2|11959.2|11958.2|11956.2|11962.2|11960.2|11958.2|11956.2|95
1624441800000|2021-06-23 09:50:00|11958.7|11956.7|11958.2|11956.2|11959.7|11957.7|11956.2|11954.2|130
1624442100000|2021-06-23 09:55:00|11957.7|11955.7|11949.7|11947.7|11959.2|11957.2|11949.2|11947.2|178
1624442400000|2021-06-23 10:00:00|11950.2|11948.2|11954.7|11952.7|11957.2|11955.2|11948.2|11946.2|232
1624442700000|2021-06-23 10:05:00|11954.2|11952.2|11963.7|11961.7|11965.2|11963.2|11953.2|11951.2|212
1624443000000|2021-06-23 10:10:00|11964.2|11962.2|11971.2|11969.2|11973.2|11971.2|11963.2|11961.2|141
1624443300000|2021-06-23 10:15:00|11972.2|11970.2|11975.7|11973.7|11977.2|11975.2|11970.2|11968.2|139
1624443600000|2021-06-23 10:20:00|11976.2|11974.2|11984.2|11982.2|11984.2|11982.2|11973.2|11971.2|207
1624443900000|2021-06-23 10:25:00|11983.7|11981.7|11984.7|11982.7|11985.2|11983.2|11980.2|11978.2|116
1624444200000|2021-06-23 10:30:00|11984.2|11982.2|11981.7|11979.7|11987.2|11985.2|11981.7|11979.7|126
1624444500000|2021-06-23 10:35:00|11982.2|11980.2|11976.7|11974.7|11982.2|11980.2|11975.2|11973.2|105
1624444800000|2021-06-23 10:40:00|11977.2|11975.2|11972.7|11970.7|11978.2|11976.2|11971.2|11969.2|101
1624445100000|2021-06-23 10:45:00|11972.2|11970.2|11978.2|11976.2|11979.2|11977.2|11970.2|11968.2|65
1624445400000|2021-06-23 10:50:00|11978.7|11976.7|11974.2|11972.2|11979.7|11977.7|11973.2|11971.2|92
1624445700000|2021-06-23 10:55:00|11973.7|11971.7|11969.2|11967.2|11975.2|11973.2|11968.2|11966.2|156
1624446000000|2021-06-23 11:00:00|11968.7|11966.7|11964.2|11962.2|11970.2|11968.2|11963.7|11961.7|178
1624446300000|2021-06-23 11:05:00|11963.7|11961.7|11970.2|11968.2|11970.2|11968.2|11962.2|11960.2|99
1624446600000|2021-06-23 11:10:00|11969.2|11967.2|11964.7|11962.7|11970.2|11968.2|11964.2|11962.2|89
1624446900000|2021-06-23 11:15:00|11965.2|11963.2|11968.2|11966.2|11969.7|11967.7|11963.2|11961.2|87
1624447200000|2021-06-23 11:20:00|11967.2|11965.2|11957.2|11955.2|11967.7|11965.7|11957.2|11955.2|136
1624447500000|2021-06-23 11:25:00|11957.7|11955.7|11956.2|11954.2|11959.2|11957.2|11951.2|11949.2|145
1624447800000|2021-06-23 11:30:00|11955.7|11953.7|11956.2|11954.2|11960.2|11958.2|11952.2|11950.2|120
1624448100000|2021-06-23 11:35:00|11956.7|11954.7|11952.2|11950.2|11959.2|11957.2|11951.2|11949.2|106
1624448400000|2021-06-23 11:40:00|11952.9|11950.9|11956.9|11954.9|11957.9|11955.9|11951.9|11949.9|186
1624448700000|2021-06-23 11:45:00|11955.9|11953.9|11960.9|11958.9|11961.4|11959.4|11955.9|11953.9|119
1624449000000|2021-06-23 11:50:00|11960.4|11958.4|11968.9|11966.9|11968.9|11966.9|11959.9|11957.9|98
1624449300000|2021-06-23 11:55:00|11967.9|11965.9|11969.9|11967.9|11970.9|11968.9|11966.9|11964.9|116
1624449600000|2021-06-23 12:00:00|11969.4|11967.4|11970.9|11968.9|11973.9|11971.9|11969.4|11967.4|123
1624449900000|2021-06-23 12:05:00|11971.4|11969.4|11971.9|11969.9|11974.4|11972.4|11970.4|11968.4|127
1624450200000|2021-06-23 12:10:00|11972.4|11970.4|11978.9|11976.9|11978.9|11976.9|11972.4|11970.4|80
1624450500000|2021-06-23 12:15:00|11978.4|11976.4|11977.9|11975.9|11978.9|11976.9|11975.9|11973.9|101
1624450800000|2021-06-23 12:20:00|11976.9|11974.9|11978.9|11976.9|11980.9|11978.9|11976.9|11974.9|119
1624451100000|2021-06-23 12:25:00|11977.9|11975.9|11977.9|11975.9|11979.9|11977.9|11976.4|11974.4|94
1624451400000|2021-06-23 12:30:00|11978.4|11976.4|11983.4|11981.4|11983.4|11981.4|11976.9|11974.9|91
1624451700000|2021-06-23 12:35:00|11982.9|11980.9|11984.9|11982.9|11986.9|11984.9|11980.4|11978.4|227
1624452000000|2021-06-23 12:40:00|11985.4|11983.4|11983.9|11981.9|11986.4|11984.4|11981.9|11979.9|74
1624452300000|2021-06-23 12:45:00|11984.4|11982.4|11987.9|11985.9|11987.9|11985.9|11983.9|11981.9|188
1624452600000|2021-06-23 12:50:00|11987.4|11985.4|11983.4|11981.4|11988.9|11986.9|11982.4|11980.4|88
1624452900000|2021-06-23 12:55:00|11982.9|11980.9|11982.9|11980.9|11984.9|11982.9|11980.9|11978.9|101
1624453200000|2021-06-23 13:00:00|11982.4|11980.4|11984.9|11982.9|11986.9|11984.9|11980.9|11978.9|113
1624453500000|2021-06-23 13:05:00|11985.9|11983.9|11988.4|11986.4|11988.9|11986.9|11982.9|11980.9|123
1624453800000|2021-06-23 13:10:00|11987.9|11985.9|11987.9|11985.9|11989.9|11987.9|11984.9|11982.9|74
1624454100000|2021-06-23 13:15:00|11986.9|11984.9|11986.9|11984.9|11989.9|11987.9|11986.9|11984.9|106
1624454400000|2021-06-23 13:20:00|11986.4|11984.4|11985.9|11983.9|11988.9|11986.9|11985.4|11983.4|310
1624454700000|2021-06-23 13:25:00|11985.4|11983.4|11979.9|11977.9|11986.9|11984.9|11976.4|11974.4|168
1624455000000|2021-06-23 13:30:00|11980.9|11978.9|11970.9|11968.9|11982.4|11980.4|11969.9|11967.9|429
1624455300000|2021-06-23 13:35:00|11971.9|11969.9|11955.4|11953.4|11971.9|11969.9|11954.4|11952.4|265
1624455600000|2021-06-23 13:40:00|11954.9|11952.9|11951.4|11949.4|11956.4|11954.4|11945.9|11943.9|451
1624455900000|2021-06-23 13:45:00|11951.9|11949.9|11944.9|11942.9|11953.9|11951.9|11942.9|11940.9|402
1624456200000|2021-06-23 13:50:00|11945.9|11943.9|11948.4|11946.4|11951.9|11949.9|11943.9|11941.9|307
1624456500000|2021-06-23 13:55:00|11948.9|11946.9|11950.4|11948.4|11951.4|11949.4|11944.9|11942.9|200
1624456800000|2021-06-23 14:00:00|11949.9|11947.9|11943.9|11941.9|11953.9|11951.9|11939.9|11937.9|419
1624457100000|2021-06-23 14:05:00|11943.4|11941.4|11941.4|11939.4|11943.4|11941.4|11935.9|11933.9|319
1624457400000|2021-06-23 14:10:00|11940.4|11938.4|11942.9|11940.9|11942.9|11940.9|11936.9|11934.9|261
1624457700000|2021-06-23 14:15:00|11943.4|11941.4|11939.4|11937.4|11945.9|11943.9|11937.4|11935.4|257
1624458000000|2021-06-23 14:20:00|11938.9|11936.9|11938.4|11936.4|11939.4|11937.4|11935.9|11933.9|207
1624458300000|2021-06-23 14:25:00|11938.9|11936.9|11928.9|11926.9|11938.9|11936.9|11928.9|11926.9|267
1624458600000|2021-06-23 14:30:00|11929.4|11927.4|11925.9|11923.9|11931.9|11929.9|11921.9|11919.9|445
1624458900000|2021-06-23 14:35:00|11926.4|11924.4|11917.4|11915.4|11926.4|11924.4|11914.9|11912.9|349
1624459200000|2021-06-23 14:40:00|11916.9|11914.9|11927.9|11925.9|11928.4|11926.4|11916.9|11914.9|355
1624459500000|2021-06-23 14:45:00|11926.9|11924.9|11922.4|11920.4|11926.9|11924.9|11921.9|11919.9|240
1624459800000|2021-06-23 14:50:00|11922.9|11920.9|11921.9|11919.9|11922.9|11920.9|11918.9|11916.9|246
1624460100000|2021-06-23 14:55:00|11920.9|11918.9|11917.9|11915.9|11921.9|11919.9|11917.4|11915.4|233
1624460400000|2021-06-23 15:00:00|11917.4|11915.4|11900.9|11898.9|11919.9|11917.9|11898.9|11896.9|696
1624460700000|2021-06-23 15:05:00|11901.4|11899.4|11907.9|11905.9|11910.9|11908.9|11899.9|11897.9|369
1624461000000|2021-06-23 15:10:00|11906.9|11904.9|11903.9|11901.9|11907.4|11905.4|11901.9|11899.9|507
1624461300000|2021-06-23 15:15:00|11904.4|11902.4|11904.9|11902.9|11908.9|11906.9|11902.4|11900.4|491
1624461600000|2021-06-23 15:20:00|11904.4|11902.4|11902.9|11900.9|11904.9|11902.9|11893.9|11891.9|881
1624461900000|2021-06-23 15:25:00|11903.4|11901.4|11901.9|11899.9|11906.9|11904.9|11896.9|11894.9|1318
1624462200000|2021-06-23 15:30:00|11899.9|11897.9|11891.9|11889.9|11901.9|11899.9|11889.9|11887.9|999
1624462500000|2021-06-23 15:35:00|11891.4|11889.4|11894.9|11892.9|11895.9|11893.9|11887.9|11885.9|172
1624462800000|2021-06-23 15:40:00|11895.4|11893.4|11895.9|11893.9|11898.9|11896.9|11892.9|11890.9|141
1624463100000|2021-06-23 15:45:00|11896.4|11894.4|11896.9|11894.9|11897.4|11895.4|11893.4|11891.4|101
1624463400000|2021-06-23 15:50:00|11896.4|11894.4|11899.9|11897.9|11901.4|11899.4|11895.9|11893.9|32
1624463700000|2021-06-23 15:55:00|11899.4|11897.4|11899.4|11897.4|11900.4|11898.4|11897.9|11895.9|35
1624464000000|2021-06-23 16:00:00|11898.9|11896.9|11903.9|11901.9|11903.9|11901.9|11896.9|11894.9|65
1624464300000|2021-06-23 16:05:00|11904.4|11902.4|11906.4|11904.4|11908.4|11906.4|11902.9|11900.9|29
1624464600000|2021-06-23 16:10:00|11905.9|11903.9|11908.4|11906.4|11908.4|11906.4|11904.9|11902.9|19
1624464900000|2021-06-23 16:15:00|11908.9|11906.9|11904.9|11902.9|11908.9|11906.9|11904.4|11902.4|80
1624465200000|2021-06-23 16:20:00|11905.4|11903.4|11904.9|11902.9|11906.9|11904.9|11904.4|11902.4|16
1624465500000|2021-06-23 16:25:00|11904.4|11902.4|11907.9|11905.9|11907.9|11905.9|11904.4|11902.4|18
1624465800000|2021-06-23 16:30:00|11907.4|11905.4|11904.9|11902.9|11907.4|11905.4|11903.9|11901.9|15
1624466100000|2021-06-23 16:35:00|11904.4|11902.4|11899.9|11897.9|11906.4|11904.4|11898.9|11896.9|34
1624466400000|2021-06-23 16:40:00|11900.4|11898.4|11905.9|11903.9|11905.9|11903.9|11898.4|11896.4|43
1624466700000|2021-06-23 16:45:00|11905.4|11903.4|11903.9|11901.9|11905.9|11903.9|11900.9|11898.9|23
1624467000000|2021-06-23 16:50:00|11904.4|11902.4|11903.9|11901.9|11905.9|11903.9|11903.9|11901.9|20
1624467300000|2021-06-23 16:55:00|11903.4|11901.4|11903.9|11901.9|11903.9|11901.9|11901.4|11899.4|14
1624467600000|2021-06-23 17:00:00|11903.4|11901.4|11905.9|11903.9|11905.9|11903.9|11903.4|11901.4|14
1624467900000|2021-06-23 17:05:00|11906.4|11904.4|11904.9|11902.9|11906.4|11904.4|11903.9|11901.9|26
1624468200000|2021-06-23 17:10:00|11905.4|11903.4|11908.9|11906.9|11908.9|11906.9|11904.9|11902.9|17
1624468500000|2021-06-23 17:15:00|11908.4|11906.4|11909.9|11907.9|11910.4|11908.4|11907.4|11905.4|30
1624468800000|2021-06-23 17:20:00|11910.4|11908.4|11913.9|11911.9|11913.9|11911.9|11910.4|11908.4|21
1624469100000|2021-06-23 17:25:00|11913.4|11911.4|11912.9|11910.9|11914.9|11912.9|11912.9|11910.9|21
1624469400000|2021-06-23 17:30:00|11912.4|11910.4|11912.4|11910.4|11912.9|11910.9|11910.9|11908.9|11
1624469700000|2021-06-23 17:35:00|11912.9|11910.9|11912.4|11910.4|11913.9|11911.9|11911.9|11909.9|11
1624470000000|2021-06-23 17:40:00|11911.9|11909.9|11913.9|11911.9|11913.9|11911.9|11911.9|11909.9|10
1624470300000|2021-06-23 17:45:00|11914.4|11912.4|11913.9|11911.9|11915.4|11913.4|11913.9|11911.9|11
1624470600000|2021-06-23 17:50:00|11914.4|11912.4|11915.4|11913.4|11915.9|11913.9|11912.9|11910.9|18
1624470900000|2021-06-23 17:55:00|11914.9|11912.9|11917.4|11915.4|11917.9|11915.9|11912.9|11910.9|42
1624471200000|2021-06-23 18:00:00|11916.4|11914.4|11913.4|11911.4|11916.9|11914.9|11913.4|11911.4|16
1624471500000|2021-06-23 18:05:00|11912.9|11910.9|11915.4|11913.4|11915.9|11913.9|11912.9|11910.9|13
1624471800000|2021-06-23 18:10:00|11915.9|11913.9|11918.9|11916.9|11918.9|11916.9|11914.9|11912.9|17
1624472100000|2021-06-23 18:15:00|11918.4|11916.4|11917.4|11915.4|11918.4|11916.4|11914.4|11912.4|7
1624472400000|2021-06-23 18:20:00|11916.9|11914.9|11915.9|11913.9|11917.4|11915.4|11914.9|11912.9|14
1624472700000|2021-06-23 18:25:00|11916.4|11914.4|11916.4|11914.4|11918.4|11916.4|11916.4|11914.4|20
1624473000000|2021-06-23 18:30:00|11915.9|11913.9|11918.9|11916.9|11918.9|11916.9|11915.9|11913.9|18
1624473300000|2021-06-23 18:35:00|11919.4|11917.4|11916.9|11914.9|11920.9|11918.9|11916.9|11914.9|19
1624473600000|2021-06-23 18:40:00|11916.4|11914.4|11915.4|11913.4|11916.9|11914.9|11913.9|11911.9|9
1624473900000|2021-06-23 18:45:00|11914.9|11912.9|11915.4|11913.4|11916.4|11914.4|11914.4|11912.4|3
1624474200000|2021-06-23 18:50:00|11914.9|11912.9|11916.9|11914.9|11917.4|11915.4|11913.9|11911.9|13
1624474500000|2021-06-23 18:55:00|11916.4|11914.4|11917.4|11915.4|11918.4|11916.4|11916.4|11914.4|11
1624474800000|2021-06-23 19:00:00|11918.4|11916.4|11918.4|11916.4|11919.4|11917.4|11917.4|11915.4|21
1624475100000|2021-06-23 19:05:00|11918.9|11916.9|11920.4|11918.4|11920.4|11918.4|11918.4|11916.4|15
1624475400000|2021-06-23 19:10:00|11920.9|11918.9|11921.4|11919.4|11921.9|11919.9|11919.9|11917.9|10
1624475700000|2021-06-23 19:15:00|11920.9|11918.9|11920.4|11918.4|11921.4|11919.4|11918.9|11916.9|28
1624476000000|2021-06-23 19:20:00|11919.9|11917.9|11919.9|11917.9|11920.9|11918.9|11918.9|11916.9|10
1624476300000|2021-06-23 19:25:00|11919.4|11917.4|11922.4|11920.4|11925.4|11923.4|11917.9|11915.9|34
1624476600000|2021-06-23 19:30:00|11922.9|11920.9|11914.9|11912.9|11923.4|11921.4|11914.9|11912.9|50
1624476900000|2021-06-23 19:35:00|11915.4|11913.4|11910.9|11908.9|11916.4|11914.4|11910.9|11908.9|43
1624477200000|2021-06-23 19:40:00|11911.4|11909.4|11910.9|11908.9|11913.4|11911.4|11909.9|11907.9|24
1624477500000|2021-06-23 19:45:00|11910.4|11908.4|11902.4|11900.4|11911.4|11909.4|11901.9|11899.9|57
1624477800000|2021-06-23 19:50:00|11901.9|11899.9|11899.9|11897.9|11903.9|11901.9|11896.4|11894.4|93
1624478100000|2021-06-23 19:55:00|11898.9|11896.9|11909.1|11903.1|11909.1|11904.9|11897.9|11895.9|132
1624478400000|2021-06-23 20:00:00|11909|11903|11912.6|11906.6|11914.8|11908.8|11908.9|11902.9|0
1624478700000|2021-06-23 20:05:00|11913|11907|11913|11907|11913|11907|11910.5|11904.5|0
1624479000000|2021-06-23 20:10:00|11912.9|11906.9|11912.5|11906.5|11913|11907|11912.3|11906.3|0
1624479300000|2021-06-23 20:15:00|11912.3|11906.3|11912.5|11906.5|11912.7|11906.7|11912.3|11906.3|0
1624479600000|2021-06-23 20:20:00|11912.3|11906.3|11912.5|11906.5|11912.5|11906.5|11912.1|11906.1|0
1624479900000|2021-06-23 20:25:00|11912.3|11906.3|11913.8|11907.8|11913.8|11907.8|11911.5|11905.5|0
1624480200000|2021-06-23 20:30:00|11913.7|11907.7|11914.2|11908.2|11914.7|11908.7|11911.6|11905.6|0
1624480500000|2021-06-23 20:35:00|11914.1|11908.1|11914.2|11908.2|11914.7|11908.7|11913.7|11907.7|0
1624480800000|2021-06-23 20:40:00|11914.3|11908.3|11914.7|11908.7|11914.7|11908.7|11914.2|11908.2|0
1624481100000|2021-06-23 20:45:00|11914.6|11908.6|11913.2|11907.2|11915.1|11909.1|11913.2|11907.2|0
1624481400000|2021-06-23 20:50:00|11913.3|11907.3|11913.2|11907.2|11913.7|11907.7|11912.1|11906.1|0
1624481700000|2021-06-23 20:55:00|11912.8|11906.8|11914.6|11908.6|11914.7|11908.7|11912.8|11906.8|0
1624482000000|2021-06-23 21:00:00|11914.8|11908.8|11914.4|11908.4|11914.8|11908.8|11914.2|11908.2|0
1624482300000|2021-06-23 21:05:00|11914.2|11908.2|11913.8|11907.8|11914.4|11908.4|11913.8|11907.8|0
1624482600000|2021-06-23 21:10:00|11914|11908|11914|11908|11914|11908|11914|11908|0
1624482900000|2021-06-23 21:15:00|11913.8|11907.8|11913.6|11907.6|11914.2|11908.2|11913.6|11907.6|0
1624483200000|2021-06-23 21:20:00|11914.2|11908.2|11914.4|11908.4|11914.4|11908.4|11913.6|11907.6|0
1624483500000|2021-06-23 21:25:00|11914.2|11908.2|11914.2|11908.2|11914.4|11908.4|11914|11908|0
1624483800000|2021-06-23 21:30:00|11915|11909|11914.6|11908.6|11915|11909|11914.6|11908.6|0
1624484100000|2021-06-23 21:35:00|11914.4|11908.4|11914.4|11908.4|11914.6|11908.6|11914.4|11908.4|0
1624484400000|2021-06-23 21:40:00|11914.6|11908.6|11914.6|11908.6|11914.6|11908.6|11914.6|11908.6|0
1624484700000|2021-06-23 21:45:00|11914.8|11908.8|11914.6|11908.6|11914.8|11908.8|11914.6|11908.6|0
1624485000000|2021-06-23 21:50:00|11914.4|11908.4|11914.4|11908.4|11914.4|11908.4|11914.2|11908.2|0
1624485300000|2021-06-23 21:55:00|11914.6|11908.6|11915.4|11909.4|11915.5|11909.5|11914.4|11908.4|0
1624485600000|2021-06-23 22:00:00|11914.7|11908.7|11916.5|11910.5|11917|11911|11911.4|11905.4|0
1624485900000|2021-06-23 22:05:00|11916.6|11910.6|11917|11911|11917.9|11911.9|11916.3|11910.3|0
1624486200000|2021-06-23 22:10:00|11917.2|11911.2|11917.4|11911.4|11917.9|11911.9|11916.5|11910.5|0
1624486500000|2021-06-23 22:15:00|11917|11911|11917.2|11911.2|11917.2|11911.2|11916|11910|0
1624486800000|2021-06-23 22:20:00|11917.4|11911.4|11918.1|11912.1|11918.1|11912.1|11916.7|11910.7|0
1624487100000|2021-06-23 22:25:00|11917.7|11911.7|11916.7|11910.7|11917.7|11911.7|11916.3|11910.3|0
1624487400000|2021-06-23 22:30:00|11916.8|11910.8|11918.1|11912.1|11918.6|11912.6|11916.8|11910.8|0
1624487700000|2021-06-23 22:35:00|11918.2|11912.2|11917.7|11911.7|11918.6|11912.6|11917.7|11911.7|0
1624488000000|2021-06-23 22:40:00|11917.9|11911.9|11918.6|11912.6|11918.6|11912.6|11917.7|11911.7|0
1624488300000|2021-06-23 22:45:00|11918.4|11912.4|11919.3|11913.3|11919.3|11913.3|11917.7|11911.7|0
1624488600000|2021-06-23 22:50:00|11919.4|11913.4|11918.6|11912.6|11919.7|11913.7|11918.6|11912.6|0
1624488900000|2021-06-23 22:55:00|11918.7|11912.7|11919.3|11913.3|11919.7|11913.7|11918.6|11912.6|0
1624489200000|2021-06-23 23:00:00|11919.2|11913.2|11919.7|11913.7|11920|11914|11918.6|11912.6|0
1624489500000|2021-06-23 23:05:00|11919.3|11913.3|11918.1|11912.1|11919.5|11913.5|11918.1|11912.1|0
1624489800000|2021-06-23 23:10:00|11918.2|11912.2|11916.7|11910.7|11919.3|11913.3|11916.7|11910.7|0
1624490100000|2021-06-23 23:15:00|11916.8|11910.8|11919.3|11913.3|11919.3|11913.3|11916.7|11910.7|0
1624490400000|2021-06-23 23:20:00|11919.2|11913.2|11920.7|11914.7|11920.7|11914.7|11917.7|11911.7|0
1624490700000|2021-06-23 23:25:00|11920.5|11914.5|11921.2|11915.2|11921.6|11915.6|11919.7|11913.7|0
1624491000000|2021-06-23 23:30:00|11921.6|11915.6|11921.2|11915.2|11922.5|11916.5|11921.2|11915.2|0
1624491300000|2021-06-23 23:35:00|11921.1|11915.1|11920.7|11914.7|11921.1|11915.1|11920.7|11914.7|0
1624491600000|2021-06-23 23:40:00|11920.8|11914.8|11921.7|11915.7|11921.7|11915.7|11920.8|11914.8|0
1624491900000|2021-06-23 23:45:00|11921.3|11915.3|11921.3|11915.3|11921.7|11915.7|11921.3|11915.3|0
1624492200000|2021-06-23 23:50:00|11921.2|11915.2|11920.8|11914.8|11921.3|11915.3|11920.8|11914.8|0
1624492500000|2021-06-23 23:55:00|11920.7|11914.7|11921.7|11915.7|11921.7|11915.7|11920.3|11914.3|0
1624492800000|2021-06-24 00:00:00|11921.5|11915.5|11922.8|11916.8|11922.8|11916.8|11921.2|11915.2|0
1624493100000|2021-06-24 00:05:00|11922.4|11916.4|11923.3|11917.3|11923.3|11917.3|11922.4|11916.4|0
1624493400000|2021-06-24 00:10:00|11923.5|11917.5|11924.3|11918.3|11924.3|11918.3|11922.8|11916.8|0
1624493700000|2021-06-24 00:15:00|11922.3|11916.3|11926.7|11920.7|11927.2|11921.2|11919.9|11913.9|0
1624494000000|2021-06-24 00:20:00|11926.8|11920.8|11929.3|11923.3|11929.3|11923.3|11926.8|11920.8|0
1624494300000|2021-06-24 00:25:00|11928.9|11922.9|11927.6|11921.6|11928.9|11922.9|11926.1|11920.1|0
1624494600000|2021-06-24 00:30:00|11927.4|11921.4|11924.9|11918.9|11928.2|11922.2|11923.9|11917.9|0
1624494900000|2021-06-24 00:35:00|11925|11919|11928.2|11922.2|11929.3|11923.3|11924.4|11918.4|0
1624495200000|2021-06-24 00:40:00|11928.1|11922.1|11927.4|11921.4|11928.7|11922.7|11926.1|11920.1|0
1624495500000|2021-06-24 00:45:00|11927.2|11921.2|11924.1|11918.1|11927.6|11921.6|11923.6|11917.6|0
1624495800000|2021-06-24 00:50:00|11924.3|11918.3|11924.8|11918.8|11925.4|11919.4|11924.2|11918.2|0
1624496100000|2021-06-24 00:55:00|11924.6|11918.6|11923.6|11917.6|11925.4|11919.4|11922.1|11916.1|0
1624496400000|2021-06-24 01:00:00|11923.4|11917.4|11928.4|11922.4|11928.9|11922.9|11923.1|11917.1|0
1624496700000|2021-06-24 01:05:00|11928.5|11922.5|11925.6|11919.6|11929.5|11923.5|11925.1|11919.1|0
1624497000000|2021-06-24 01:10:00|11925.7|11919.7|11925.6|11919.6|11926.3|11920.3|11923.1|11917.1|0
1624497300000|2021-06-24 01:15:00|11925.8|11919.8|11925.7|11919.7|11926.3|11920.3|11925.2|11919.2|0
1624497600000|2021-06-24 01:20:00|11925.9|11919.9|11927.3|11921.3|11928.4|11922.4|11925.2|11919.2|0
1624497900000|2021-06-24 01:25:00|11927.5|11921.5|11930.6|11924.6|11930.6|11924.6|11927.4|11921.4|0
1624498200000|2021-06-24 01:30:00|11930.4|11924.4|11930.6|11924.6|11930.7|11924.7|11928.6|11922.6|0
1624498500000|2021-06-24 01:35:00|11930.7|11924.7|11933.5|11927.5|11933.8|11927.8|11930.1|11924.1|0
1624498800000|2021-06-24 01:40:00|11933.1|11927.1|11937.8|11931.8|11937.8|11931.8|11932.5|11926.5|0
1624499100000|2021-06-24 01:45:00|11938.5|11932.5|11935.6|11929.6|11939.9|11933.9|11935.6|11929.6|0
1624499400000|2021-06-24 01:50:00|11935.2|11929.2|11936.6|11930.6|11936.7|11930.7|11932.4|11926.4|0
1624499700000|2021-06-24 01:55:00|11937|11931|11935.5|11929.5|11938.7|11932.7|11935.5|11929.5|0
1624500000000|2021-06-24 02:00:00|11935.6|11929.6|11935.6|11929.6|11937.8|11931.8|11935.5|11929.5|0
1624500300000|2021-06-24 02:05:00|11936.2|11930.2|11938.7|11932.7|11938.7|11932.7|11934.4|11928.4|0
1624500600000|2021-06-24 02:10:00|11938.5|11932.5|11939.2|11933.2|11939.2|11933.2|11937.6|11931.6|0
1624500900000|2021-06-24 02:15:00|11939.4|11933.4|11939.8|11933.8|11940.8|11934.8|11938.7|11932.7|0
1624501200000|2021-06-24 02:20:00|11939.6|11933.6|11940.2|11934.2|11940.2|11934.2|11937.7|11931.7|0
1624501500000|2021-06-24 02:25:00|11940|11934|11940.2|11934.2|11940.8|11934.8|11938.7|11932.7|0
1624501800000|2021-06-24 02:30:00|11940|11934|11936.7|11930.7|11940|11934|11936.6|11930.6|0
1624502100000|2021-06-24 02:35:00|11937|11931|11933.7|11927.7|11938.2|11932.2|11933.7|11927.7|0
1624502400000|2021-06-24 02:40:00|11933.5|11927.5|11931.1|11925.1|11933.5|11927.5|11930.7|11924.7|0
1624502700000|2021-06-24 02:45:00|11930.9|11924.9|11930.6|11924.6|11931.7|11925.7|11930.6|11924.6|0
1624503000000|2021-06-24 02:50:00|11930.5|11924.5|11929.4|11923.4|11931.6|11925.6|11929.4|11923.4|0
1624503300000|2021-06-24 02:55:00|11929.6|11923.6|11933.6|11927.6|11934|11928|11929.6|11923.6|0
1624503600000|2021-06-24 03:00:00|11933.7|11927.7|11934.5|11928.5|11935.6|11929.6|11933.5|11927.5|0
1624503900000|2021-06-24 03:05:00|11933.4|11927.4|11932.4|11926.4|11933.9|11927.9|11932.4|11926.4|0
1624504200000|2021-06-24 03:10:00|11932.1|11926.1|11929.8|11923.8|11932.1|11926.1|11929.3|11923.3|0
1624504500000|2021-06-24 03:15:00|11930|11924|11931.3|11925.3|11931.4|11925.4|11930|11924|0
1624504800000|2021-06-24 03:20:00|11931.7|11925.7|11932.3|11926.3|11932.3|11926.3|11931.3|11925.3|0
1624505100000|2021-06-24 03:25:00|11932.4|11926.4|11933.4|11927.4|11933.4|11927.4|11932.3|11926.3|0
1624505400000|2021-06-24 03:30:00|11933.3|11927.3|11934.5|11928.5|11935.5|11929.5|11933.3|11927.3|0
1624505700000|2021-06-24 03:35:00|11934.3|11928.3|11933.4|11927.4|11934.5|11928.5|11933.4|11927.4|0
1624506000000|2021-06-24 03:40:00|11933.5|11927.5|11934.6|11928.6|11935.6|11929.6|11933.4|11927.4|0
1624506300000|2021-06-24 03:45:00|11934.7|11928.7|11935.6|11929.6|11935.6|11929.6|11934.5|11928.5|0
1624506600000|2021-06-24 03:50:00|11935.8|11929.8|11936.8|11930.8|11936.8|11930.8|11935.6|11929.6|0
1624506900000|2021-06-24 03:55:00|11936.7|11930.7|11937.7|11931.7|11937.8|11931.8|11935.7|11929.7|0
1624507200000|2021-06-24 04:00:00|11937.5|11931.5|11936.6|11930.6|11937.7|11931.7|11935.6|11929.6|0
1624507500000|2021-06-24 04:05:00|11936.5|11930.5|11936.6|11930.6|11937.1|11931.1|11935.6|11929.6|0
1624507800000|2021-06-24 04:10:00|11936.8|11930.8|11937.7|11931.7|11937.7|11931.7|11936|11930|0
1624508100000|2021-06-24 04:15:00|11937.5|11931.5|11936.9|11930.9|11937.8|11931.8|11936.5|11930.5|0
1624508400000|2021-06-24 04:20:00|11937.1|11931.1|11936.9|11930.9|11937.5|11931.5|11936.4|11930.4|0
1624508700000|2021-06-24 04:25:00|11937|11931|11936.8|11930.8|11938.5|11932.5|11936.4|11930.4|0
1624509000000|2021-06-24 04:30:00|11937|11931|11936.3|11930.3|11937.4|11931.4|11936.3|11930.3|0
1624509300000|2021-06-24 04:35:00|11935.9|11929.9|11935.3|11929.3|11935.9|11929.9|11935.2|11929.2|0
1624509600000|2021-06-24 04:40:00|11935.2|11929.2|11934.2|11928.2|11935.2|11929.2|11934.2|11928.2|0
1624509900000|2021-06-24 04:45:00|11934.6|11928.6|11936.3|11930.3|11936.3|11930.3|11934.6|11928.6|0
1624510200000|2021-06-24 04:50:00|11936.1|11930.1|11936.4|11930.4|11936.4|11930.4|11935.7|11929.7|0
1624510500000|2021-06-24 04:55:00|11936.2|11930.2|11936.4|11930.4|11936.5|11930.5|11935.9|11929.9|0
1624510800000|2021-06-24 05:00:00|11936.7|11930.7|11936.4|11930.4|11937.4|11931.4|11935.2|11929.2|0
1624511100000|2021-06-24 05:05:00|11936.6|11930.6|11936.9|11930.9|11937.4|11931.4|11936.3|11930.3|0
1624511400000|2021-06-24 05:10:00|11937.4|11931.4|11936.4|11930.4|11937.5|11931.5|11935.4|11929.4|0
1624511700000|2021-06-24 05:15:00|11936|11930|11931.1|11925.1|11936|11930|11930.1|11924.1|0
1624512000000|2021-06-24 05:20:00|11931.3|11925.3|11930.1|11924.1|11932.2|11926.2|11930.1|11924.1|0
1624512300000|2021-06-24 05:25:00|11930.5|11924.5|11930|11924|11931.1|11925.1|11929.9|11923.9|0
1624512600000|2021-06-24 05:30:00|11930.4|11924.4|11932.2|11926.2|11932.6|11926.6|11929.9|11923.9|0
1624512900000|2021-06-24 05:35:00|11932.5|11926.5|11932.1|11926.1|11934.7|11928.7|11932.1|11926.1|0
1624513200000|2021-06-24 05:40:00|11932|11926|11931.1|11925.1|11932.1|11926.1|11930|11924|0
1624513500000|2021-06-24 05:45:00|11932.1|11926.1|11928.7|11922.7|11932.1|11926.1|11928.2|11922.2|0
1624513800000|2021-06-24 05:50:00|11928.3|11922.3|11928.3|11922.3|11928.8|11922.8|11927.2|11921.2|0
1624514100000|2021-06-24 05:55:00|11928.4|11922.4|11928.3|11922.3|11930.4|11924.4|11927.2|11921.2|0
1624514400000|2021-06-24 06:00:00|11927.4|11925.4|11936.9|11934.9|11937.4|11935.4|11927.4|11925.4|87
1624514700000|2021-06-24 06:05:00|11937.4|11935.4|11939.9|11937.9|11939.9|11937.9|11933.9|11931.9|38
1624515000000|2021-06-24 06:10:00|11939.4|11937.4|11938.9|11936.9|11940.4|11938.4|11936.9|11934.9|29
1624515300000|2021-06-24 06:15:00|11938.4|11936.4|11941.9|11939.9|11942.9|11940.9|11937.9|11935.9|25
1624515600000|2021-06-24 06:20:00|11942.4|11940.4|11940.9|11938.9|11944.4|11942.4|11938.4|11936.4|28
1624515900000|2021-06-24 06:25:00|11940.4|11938.4|11940.9|11938.9|11940.9|11938.9|11937.4|11935.4|15
1624516200000|2021-06-24 06:30:00|11940.4|11938.4|11940.4|11938.4|11941.9|11939.9|11937.4|11935.4|19
1624516500000|2021-06-24 06:35:00|11939.9|11937.9|11944.4|11942.4|11945.4|11943.4|11938.9|11936.9|37
1624516800000|2021-06-24 06:40:00|11943.9|11941.9|11943.9|11941.9|11945.9|11943.9|11942.4|11940.4|8
1624517100000|2021-06-24 06:45:00|11943.4|11941.4|11944.4|11942.4|11946.4|11944.4|11941.4|11939.4|9
1624517400000|2021-06-24 06:50:00|11944.9|11942.9|11941.4|11939.4|11944.9|11942.9|11939.9|11937.9|6
1624517700000|2021-06-24 06:55:00|11941.9|11939.9|11936.4|11934.4|11941.9|11939.9|11931.4|11929.4|147
1624518000000|2021-06-24 07:00:00|11938.9|11936.9|11957.4|11955.4|11957.9|11955.9|11928.9|11926.9|911
1624518300000|2021-06-24 07:05:00|11954.9|11952.9|11958.9|11956.9|11965.4|11963.4|11950.4|11948.4|457
1624518600000|2021-06-24 07:10:00|11958.4|11956.4|11957.9|11955.9|11963.9|11961.9|11956.4|11954.4|252
1624518900000|2021-06-24 07:15:00|11958.4|11956.4|11947.4|11945.4|11962.4|11960.4|11946.9|11944.9|412
1624519200000|2021-06-24 07:20:00|11946.9|11944.9|11946.4|11944.4|11955.9|11953.9|11944.9|11942.9|351
1624519500000|2021-06-24 07:25:00|11946.9|11944.9|11931.4|11929.4|11946.9|11944.9|11930.9|11928.9|217
1624519800000|2021-06-24 07:30:00|11931.9|11929.9|11929.9|11927.9|11934.9|11932.9|11926.4|11924.4|277
1624520100000|2021-06-24 07:35:00|11929.4|11927.4|11946.9|11944.9|11947.4|11945.4|11927.9|11925.9|286
1624520400000|2021-06-24 07:40:00|11946.1|11944.1|11938.6|11936.6|11946.6|11944.6|11935.1|11933.1|168
1624520700000|2021-06-24 07:45:00|11939.6|11937.6|11944.1|11942.1|11949.1|11947.1|11937.1|11935.1|209
1624521000000|2021-06-24 07:50:00|11944.6|11942.6|11954.1|11952.1|11954.1|11952.1|11941.6|11939.6|228
1624521300000|2021-06-24 07:55:00|11954.6|11952.6|11954.1|11952.1|11957.1|11955.1|11951.1|11949.1|231
1624521600000|2021-06-24 08:00:00|11954.6|11952.6|11966.6|11964.6|11967.1|11965.1|11952.1|11950.1|297
1624521900000|2021-06-24 08:05:00|11967.1|11965.1|11962.6|11960.6|11967.6|11965.6|11961.1|11959.1|229
1624522200000|2021-06-24 08:10:00|11962.1|11960.1|11960.1|11958.1|11964.1|11962.1|11958.1|11956.1|181
1624522500000|2021-06-24 08:15:00|11959.6|11957.6|11951.6|11949.6|11961.6|11959.6|11951.1|11949.1|197
1624522800000|2021-06-24 08:20:00|11951.1|11949.1|11950.1|11948.1|11953.1|11951.1|11948.1|11946.1|219
1624523100000|2021-06-24 08:25:00|11950.6|11948.6|11947.6|11945.6|11955.1|11953.1|11947.1|11945.1|128
1624523400000|2021-06-24 08:30:00|11948.1|11946.1|11945.6|11943.6|11950.1|11948.1|11942.1|11940.1|229
1624523700000|2021-06-24 08:35:00|11945.1|11943.1|11941.1|11939.1|11948.1|11946.1|11939.6|11937.6|240
1624524000000|2021-06-24 08:40:00|11940.6|11938.6|11942.1|11940.1|11946.6|11944.6|11939.1|11937.1|272
1624524300000|2021-06-24 08:45:00|11942.6|11940.6|11945.1|11943.1|11946.1|11944.1|11941.6|11939.6|193
1624524600000|2021-06-24 08:50:00|11944.6|11942.6|11937.6|11935.6|11944.6|11942.6|11936.1|11934.1|143
1624524900000|2021-06-24 08:55:00|11937.1|11935.1|11946.1|11944.1|11946.1|11944.1|11937.1|11935.1|121
1624525200000|2021-06-24 09:00:00|11946.6|11944.6|11947.1|11945.1|11950.1|11948.1|11945.1|11943.1|95
1624525500000|2021-06-24 09:05:00|11946.6|11944.6|11946.1|11944.1|11951.1|11949.1|11945.1|11943.1|108
1624525800000|2021-06-24 09:10:00|11946.6|11944.6|11956.1|11954.1|11957.1|11955.1|11946.1|11944.1|129
1624526100000|2021-06-24 09:15:00|11957.1|11955.1|11958.1|11956.1|11959.1|11957.1|11955.6|11953.6|146
1624526400000|2021-06-24 09:20:00|11957.6|11955.6|11956.1|11954.1|11963.1|11961.1|11956.1|11954.1|171
1624526700000|2021-06-24 09:25:00|11955.6|11953.6|11954.1|11952.1|11960.1|11958.1|11954.1|11952.1|127
1624527000000|2021-06-24 09:30:00|11954.6|11952.6|11966.1|11964.1|11967.6|11965.6|11954.1|11952.1|174
1624527300000|2021-06-24 09:35:00|11965.6|11963.6|11960.1|11958.1|11965.6|11963.6|11957.6|11955.6|141
1624527600000|2021-06-24 09:40:00|11960.6|11958.6|11956.1|11954.1|11961.6|11959.6|11955.1|11953.1|85
1624527900000|2021-06-24 09:45:00|11955.6|11953.6|11949.1|11947.1|11959.1|11957.1|11948.1|11946.1|303
1624528200000|2021-06-24 09:50:00|11948.6|11946.6|11944.1|11942.1|11950.1|11948.1|11944.1|11942.1|153
1624528500000|2021-06-24 09:55:00|11944.6|11942.6|11944.1|11942.1|11947.1|11945.1|11940.1|11938.1|168
1624528800000|2021-06-24 10:00:00|11943.6|11941.6|11945.6|11943.6|11947.1|11945.1|11943.1|11941.1|101
1624529100000|2021-06-24 10:05:00|11946.1|11944.1|11952.6|11950.6|11955.1|11953.1|11945.6|11943.6|67
1624529400000|2021-06-24 10:10:00|11952.1|11950.1|11951.1|11949.1|11955.1|11953.1|11951.1|11949.1|69
1624529700000|2021-06-24 10:15:00|11951.6|11949.6|11959.1|11957.1|11960.6|11958.6|11951.6|11949.6|91
1624530000000|2021-06-24 10:20:00|11958.6|11956.6|11961.6|11959.6|11962.1|11960.1|11956.1|11954.1|83
1624530300000|2021-06-24 10:25:00|11961.1|11959.1|11959.6|11957.6|11965.1|11963.1|11958.1|11956.1|181
1624530600000|2021-06-24 10:30:00|11959.1|11957.1|11956.1|11954.1|11960.1|11958.1|11955.1|11953.1|156
1624530900000|2021-06-24 10:35:00|11955.1|11953.1|11954.6|11952.6|11957.1|11955.1|11953.1|11951.1|78
1624531200000|2021-06-24 10:40:00|11954.1|11952.1|11948.1|11946.1|11956.1|11954.1|11947.6|11945.6|145
1624531500000|2021-06-24 10:45:00|11947.6|11945.6|11967.6|11965.6|11968.1|11966.1|11946.1|11944.1|1084
1624531800000|2021-06-24 10:50:00|11967.1|11965.1|11969.6|11967.6|11971.1|11969.1|11965.6|11963.6|102
1624532100000|2021-06-24 10:55:00|11969.1|11967.1|11971.6|11969.6|11971.6|11969.6|11967.1|11965.1|96
1624532400000|2021-06-24 11:00:00|11971.1|11969.1|11982.6|11980.6|11983.1|11981.1|11970.6|11968.6|334
1624532700000|2021-06-24 11:05:00|11982.1|11980.1|11989.1|11987.1|11990.1|11988.1|11981.1|11979.1|185
1624533000000|2021-06-24 11:10:00|11989.6|11987.6|11982.1|11980.1|11992.1|11990.1|11982.1|11980.1|150
1624533300000|2021-06-24 11:15:00|11982.6|11980.6|11981.6|11979.6|11985.1|11983.1|11980.1|11978.1|1193
1624533600000|2021-06-24 11:20:00|11982.1|11980.1|11989.1|11987.1|11990.6|11988.6|11981.6|11979.6|178
1624533900000|2021-06-24 11:25:00|11988.6|11986.6|11986.1|11984.1|11989.1|11987.1|11984.1|11982.1|146
1624534200000|2021-06-24 11:30:00|11985.6|11983.6|11983.1|11981.1|11990.1|11988.1|11981.1|11979.1|151
1624534500000|2021-06-24 11:35:00|11983.6|11981.6|11980.6|11978.6|11986.1|11984.1|11978.1|11976.1|159
1624534800000|2021-06-24 11:40:00|11981.2|11979.2|11977.7|11975.7|11983.7|11981.7|11977.7|11975.7|92
1624535100000|2021-06-24 11:45:00|11977.2|11975.2|11972.2|11970.2|11978.7|11976.7|11972.2|11970.2|132
1624535400000|2021-06-24 11:50:00|11972.7|11970.7|11969.7|11967.7|11973.7|11971.7|11967.7|11965.7|150
1624535700000|2021-06-24 11:55:00|11970.7|11968.7|11978.7|11976.7|11979.7|11977.7|11970.7|11968.7|92
1624536000000|2021-06-24 12:00:00|11979.2|11977.2|11982.7|11980.7|11983.7|11981.7|11978.2|11976.2|190
1624536300000|2021-06-24 12:05:00|11982.2|11980.2|11984.7|11982.7|11985.7|11983.7|11981.7|11979.7|108
1624536600000|2021-06-24 12:10:00|11983.7|11981.7|11974.2|11972.2|11983.7|11981.7|11974.2|11972.2|182
1624536900000|2021-06-24 12:15:00|11973.7|11971.7|11970.7|11968.7|11976.7|11974.7|11969.7|11967.7|128
1624537200000|2021-06-24 12:20:00|11971.2|11969.2|11968.7|11966.7|11973.7|11971.7|11968.7|11966.7|104
1624537500000|2021-06-24 12:25:00|11968.2|11966.2|11970.2|11968.2|11971.7|11969.7|11967.7|11965.7|84
1624537800000|2021-06-24 12:30:00|11970.7|11968.7|11968.7|11966.7|11973.7|11971.7|11967.2|11965.2|149
1624538100000|2021-06-24 12:35:00|11968.2|11966.2|11964.7|11962.7|11971.7|11969.7|11963.7|11961.7|127
1624538400000|2021-06-24 12:40:00|11965.7|11963.7|11967.7|11965.7|11969.7|11967.7|11963.2|11961.2|211
1624538700000|2021-06-24 12:45:00|11967.2|11965.2|11970.2|11968.2|11971.7|11969.7|11963.7|11961.7|124
1624539000000|2021-06-24 12:50:00|11969.7|11967.7|11962.7|11960.7|11969.7|11967.7|11962.7|11960.7|94
1624539300000|2021-06-24 12:55:00|11962.2|11960.2|11954.7|11952.7|11964.2|11962.2|11953.7|11951.7|167
1624539600000|2021-06-24 13:00:00|11955.2|11953.2|11954.7|11952.7|11956.7|11954.7|11952.7|11950.7|140
1624539900000|2021-06-24 13:05:00|11954.2|11952.2|11963.7|11961.7|11964.2|11962.2|11953.7|11951.7|142
1624540200000|2021-06-24 13:10:00|11964.2|11962.2|11968.7|11966.7|11970.7|11968.7|11963.7|11961.7|169
1624540500000|2021-06-24 13:15:00|11969.2|11967.2|11981.7|11979.7|11982.2|11980.2|11968.7|11966.7|161
1624540800000|2021-06-24 13:20:00|11982.2|11980.2|11982.7|11980.7|11983.7|11981.7|11977.7|11975.7|137
1624541100000|2021-06-24 13:25:00|11983.2|11981.2|11982.7|11980.7|11985.7|11983.7|11976.7|11974.7|305
1624541400000|2021-06-24 13:30:00|11983.2|11981.2|11998.7|11996.7|11999.7|11997.7|11983.2|11981.2|611
1624541700000|2021-06-24 13:35:00|11999.2|11997.2|12003.7|12001.7|12005.7|12003.7|11997.7|11995.7|387
1624542000000|2021-06-24 13:40:00|12004.2|12002.2|11997.7|11995.7|12010.7|12008.7|11994.7|11992.7|487
1624542300000|2021-06-24 13:45:00|11998.2|11996.2|12006.7|12004.7|12007.7|12005.7|11997.7|11995.7|233
1624542600000|2021-06-24 13:50:00|12007.2|12005.2|12002.7|12000.7|12013.7|12011.7|12002.7|12000.7|333
1624542900000|2021-06-24 13:55:00|12002.2|12000.2|11998.7|11996.7|12003.7|12001.7|11994.7|11992.7|160
1624543200000|2021-06-24 14:00:00|11999.2|11997.2|12006.7|12004.7|12007.7|12005.7|11999.2|11997.2|298
1624543500000|2021-06-24 14:05:00|12007.2|12005.2|12001.7|11999.7|12011.2|12009.2|12000.7|11998.7|255
1624543800000|2021-06-24 14:10:00|12000.1|11998.1|12002.1|12000.1|12004.1|12002.1|11998.1|11996.1|202
1624544100000|2021-06-24 14:15:00|12002.6|12000.6|12005.1|12003.1|12006.1|12004.1|12001.1|11999.1|193
1624544400000|2021-06-24 14:20:00|12005.6|12003.6|12002.1|12000.1|12008.6|12006.6|12002.1|12000.1|146
1624544700000|2021-06-24 14:25:00|12001.6|11999.6|12001.1|11999.1|12002.1|12000.1|11999.6|11997.6|82
1624545000000|2021-06-24 14:30:00|12000.1|11998.1|12005.1|12003.1|12005.1|12003.1|11997.1|11995.1|114
1624545300000|2021-06-24 14:35:00|12005.6|12003.6|12006.1|12004.1|12010.6|12008.6|12003.1|12001.1|307
1624545600000|2021-06-24 14:40:00|12005.6|12003.6|12009.1|12007.1|12010.1|12008.1|12004.1|12002.1|214
1624545900000|2021-06-24 14:45:00|12008.6|12006.6|12005.6|12003.6|12009.6|12007.6|12004.1|12002.1|255
1624546200000|2021-06-24 14:50:00|12006.1|12004.1|12003.1|12001.1|12008.1|12006.1|12002.1|12000.1|238
1624546500000|2021-06-24 14:55:00|12003.6|12001.6|12001.1|11999.1|12005.1|12003.1|11997.1|11995.1|229
1624546800000|2021-06-24 15:00:00|12001.6|11999.6|11994.1|11992.1|12002.1|12000.1|11992.1|11990.1|136
1624547100000|2021-06-24 15:05:00|11993.6|11991.6|11994.1|11992.1|11996.1|11994.1|11992.1|11990.1|163
1624547400000|2021-06-24 15:10:00|11994.6|11992.6|11990.1|11988.1|11995.1|11993.1|11987.1|11985.1|454
1624547700000|2021-06-24 15:15:00|11990.6|11988.6|11997.1|11995.1|11999.1|11997.1|11989.1|11987.1|351
1624548000000|2021-06-24 15:20:00|11996.6|11994.6|11992.1|11990.1|11996.6|11994.6|11988.1|11986.1|638
1624548300000|2021-06-24 15:25:00|11991.6|11989.6|11995.1|11993.1|12001.6|11999.6|11991.1|11989.1|1186
1624548600000|2021-06-24 15:30:00|11996.1|11994.1|11999.1|11997.1|12008.1|12006.1|11991.1|11989.1|1078
1624548900000|2021-06-24 15:35:00|11998.6|11996.6|11998.1|11996.1|12005.1|12003.1|11998.1|11996.1|139
1624549200000|2021-06-24 15:40:00|11998.6|11996.6|11998.6|11996.6|11999.6|11997.6|11994.1|11992.1|68
1624549500000|2021-06-24 15:45:00|11999.1|11997.1|11999.6|11997.6|12000.1|11998.1|11997.6|11995.6|114
1624549800000|2021-06-24 15:50:00|12000.1|11998.1|11997.1|11995.1|12001.6|11999.6|11997.1|11995.1|26
1624550100000|2021-06-24 15:55:00|11997.6|11995.6|11996.1|11994.1|11999.1|11997.1|11995.6|11993.6|55
1624550400000|2021-06-24 16:00:00|11996.6|11994.6|11998.1|11996.1|11999.1|11997.1|11996.6|11994.6|37
1624550700000|2021-06-24 16:05:00|11998.6|11996.6|12000.6|11998.6|12000.6|11998.6|11998.1|11996.1|13
1624551000000|2021-06-24 16:10:00|12000.1|11998.1|12000.6|11998.6|12003.1|12001.1|12000.1|11998.1|59
1624551300000|2021-06-24 16:15:00|12001.1|11999.1|12000.1|11998.1|12001.1|11999.1|11999.1|11997.1|25
1624551600000|2021-06-24 16:20:00|12000.6|11998.6|12003.1|12001.1|12003.1|12001.1|12000.1|11998.1|40
1624551900000|2021-06-24 16:25:00|12002.6|12000.6|11999.6|11997.6|12002.6|12000.6|11999.6|11997.6|42
1624552200000|2021-06-24 16:30:00|12000.1|11998.1|11998.6|11996.6|12000.1|11998.1|11997.6|11995.6|28
1624552500000|2021-06-24 16:35:00|11999.1|11997.1|12003.1|12001.1|12003.1|12001.1|11998.1|11996.1|21
1624552800000|2021-06-24 16:40:00|12002.6|12000.6|12003.1|12001.1|12005.6|12003.6|12002.6|12000.6|23
1624553100000|2021-06-24 16:45:00|12003.6|12001.6|12003.6|12001.6|12005.6|12003.6|12002.6|12000.6|16
1624553400000|2021-06-24 16:50:00|12003.1|12001.1|12004.6|12002.6|12004.6|12002.6|12001.1|11999.1|13
1624553700000|2021-06-24 16:55:00|12005.1|12003.1|12004.1|12002.1|12005.6|12003.6|12002.6|12000.6|23
1624554000000|2021-06-24 17:00:00|12004.6|12002.6|12003.1|12001.1|12005.1|12003.1|12001.1|11999.1|27
1624554300000|2021-06-24 17:05:00|12002.6|12000.6|12005.1|12003.1|12005.6|12003.6|12002.6|12000.6|10
1624554600000|2021-06-24 17:10:00|12004.6|12002.6|12008.1|12006.1|12009.6|12007.6|12003.1|12001.1|14
1624554900000|2021-06-24 17:15:00|12008.6|12006.6|12003.1|12001.1|12009.6|12007.6|12003.1|12001.1|10
1624555200000|2021-06-24 17:20:00|12002.6|12000.6|12004.6|12002.6|12005.1|12003.1|12001.6|11999.6|12
1624555500000|2021-06-24 17:25:00|12004.1|12002.1|12003.1|12001.1|12004.6|12002.6|12002.1|12000.1|18
1624555800000|2021-06-24 17:30:00|12002.6|12000.6|12004.1|12002.1|12005.1|12003.1|12001.6|11999.6|10
1624556100000|2021-06-24 17:35:00|12003.6|12001.6|12001.6|11999.6|12004.1|12002.1|12001.6|11999.6|19
1624556400000|2021-06-24 17:40:00|12001.1|11999.1|12001.1|11999.1|12002.6|12000.6|12000.1|11998.1|10
1624556700000|2021-06-24 17:45:00|12001.6|11999.6|12000.1|11998.1|12002.1|12000.1|11999.6|11997.6|32
1624557000000|2021-06-24 17:50:00|12000.6|11998.6|12002.6|12000.6|12002.6|12000.6|11998.1|11996.1|31
1624557300000|2021-06-24 17:55:00|12002.1|12000.1|12003.6|12001.6|12004.1|12002.1|12001.1|11999.1|31
1624557600000|2021-06-24 18:00:00|12004.1|12002.1|12004.6|12002.6|12004.6|12002.6|12002.6|12000.6|8
1624557900000|2021-06-24 18:05:00|12005.1|12003.1|12005.1|12003.1|12006.1|12004.1|12003.6|12001.6|19
1624558200000|2021-06-24 18:10:00|12004.6|12002.6|12002.1|12000.1|12006.1|12004.1|12002.1|12000.1|9
1624558500000|2021-06-24 18:15:00|12001.1|11999.1|12002.6|12000.6|12002.6|12000.6|12000.6|11998.6|12
1624558800000|2021-06-24 18:20:00|12003.1|12001.1|12003.1|12001.1|12003.6|12001.6|12002.6|12000.6|0
1624559100000|2021-06-24 18:25:00|12004.1|12002.1|12008.6|12006.6|12009.1|12007.1|12004.1|12002.1|22
1624559400000|2021-06-24 18:30:00|12009.1|12007.1|12007.6|12005.6|12009.1|12007.1|12006.1|12004.1|2
1624559700000|2021-06-24 18:35:00|12008.1|12006.1|12006.6|12004.6|12008.1|12006.1|12006.1|12004.1|1
1624560000000|2021-06-24 18:40:00|12006.1|12004.1|12005.6|12003.6|12006.6|12004.6|12004.6|12002.6|2
1624560300000|2021-06-24 18:45:00|12005.1|12003.1|12004.6|12002.6|12007.6|12005.6|12004.1|12002.1|3
1624560600000|2021-06-24 18:50:00|12005.1|12003.1|12004.6|12002.6|12005.6|12003.6|12002.6|12000.6|3
1624560900000|2021-06-24 18:55:00|12004.1|12002.1|12004.1|12002.1|12004.6|12002.6|12003.1|12001.1|0
1624561200000|2021-06-24 19:00:00|12003.6|12001.6|12000.6|11998.6|12005.1|12003.1|12000.6|11998.6|37
1624561500000|2021-06-24 19:05:00|12000.1|11998.1|11999.6|11997.6|12002.1|12000.1|11999.6|11997.6|19
1624561800000|2021-06-24 19:10:00|11998.6|11996.6|12001.6|11999.6|12001.6|11999.6|11998.6|11996.6|27
1624562100000|2021-06-24 19:15:00|12002.1|12000.1|12000.6|11998.6|12002.1|12000.1|12000.1|11998.1|13
1624562400000|2021-06-24 19:20:00|12001.1|11999.1|11996.6|11994.6|12001.6|11999.6|11996.1|11994.1|36
1624562700000|2021-06-24 19:25:00|11997.1|11995.1|11995.6|11993.6|11997.1|11995.1|11994.6|11992.6|5
1624563000000|2021-06-24 19:30:00|11996.1|11994.1|11996.1|11994.1|11997.6|11995.6|11993.6|11991.6|11
1624563300000|2021-06-24 19:35:00|11995.6|11993.6|11994.6|11992.6|11997.1|11995.1|11993.1|11991.1|11
1624563600000|2021-06-24 19:40:00|11994.1|11992.1|11995.6|11993.6|11996.1|11994.1|11993.1|11991.1|11
1624563900000|2021-06-24 19:45:00|11995.1|11993.1|11994.6|11992.6|11997.1|11995.1|11993.6|11991.6|35
1624564200000|2021-06-24 19:50:00|11995.6|11993.6|11993.1|11991.1|11998.1|11996.1|11992.6|11990.6|31
1624564500000|2021-06-24 19:55:00|11993.6|11991.6|11999.7|11993.7|12002.7|12000.1|11989.6|11987.6|69
1624564800000|2021-06-24 20:00:00|11999.8|11993.8|12001.7|11995.7|12002.2|11996.2|11999.2|11993.2|0
1624565100000|2021-06-24 20:05:00|12001.8|11995.8|12004.7|11998.7|12004.7|11998.7|12001.7|11995.7|0
1624565400000|2021-06-24 20:10:00|12004.8|11998.8|12005.3|11999.3|12005.9|11999.9|12004.8|11998.8|0
1624565700000|2021-06-24 20:15:00|12005.2|11999.2|12005.2|11999.2|12005.4|11999.4|12005|11999|0
1624566000000|2021-06-24 20:20:00|12005|11999|12005.6|11999.6|12005.6|11999.6|12004.8|11998.8|0
1624566300000|2021-06-24 20:25:00|12005.9|11999.9|12005.8|11999.8|12005.9|11999.9|12005.4|11999.4|0
1624566600000|2021-06-24 20:30:00|12005.4|11999.4|12008.5|12002.5|12008.9|12002.9|12003.8|11997.8|0
1624566900000|2021-06-24 20:35:00|12008.4|12002.4|12008.9|12002.9|12011.5|12005.5|12008|12002|0
1624567200000|2021-06-24 20:40:00|12008.8|12002.8|12009.9|12003.9|12009.9|12003.9|12008|12002|0
1624567500000|2021-06-24 20:45:00|12009.8|12003.8|12009.9|12003.9|12010.5|12004.5|12009.4|12003.4|0
1624567800000|2021-06-24 20:50:00|12010.5|12004.5|12010.4|12004.4|12010.5|12004.5|12009.7|12003.7|0
1624568100000|2021-06-24 20:55:00|12010.5|12004.5|12012.6|12006.6|12013.5|12007.5|12009.7|12003.7|0
1624568400000|2021-06-24 21:00:00|12012.4|12006.4|12011.6|12005.6|12012.6|12006.6|12011.6|12005.6|0
1624568700000|2021-06-24 21:05:00|12011.8|12005.8|12012.5|12006.5|12012.5|12006.5|12011.8|12005.8|0
1624569000000|2021-06-24 21:10:00|12012.9|12006.9|12012.3|12006.3|12012.9|12006.9|12012.1|12006.1|0
1624569300000|2021-06-24 21:15:00|12012.1|12006.1|12012.1|12006.1|12012.3|12006.3|12012.1|12006.1|0
1624569600000|2021-06-24 21:20:00|12012.5|12006.5|12011.6|12005.6|12012.5|12006.5|12011.2|12005.2|0
1624569900000|2021-06-24 21:25:00|12011.4|12005.4|12011.8|12005.8|12011.8|12005.8|12011.4|12005.4|0
1624570200000|2021-06-24 21:30:00|12011.4|12005.4|12011.4|12005.4|12011.8|12005.8|12011.4|12005.4|0
1624570500000|2021-06-24 21:35:00|12011.2|12005.2|12011.4|12005.4|12011.4|12005.4|12011.2|12005.2|0
1624570800000|2021-06-24 21:40:00|12011.6|12005.6|12011.4|12005.4|12011.6|12005.6|12011.2|12005.2|0
1624571100000|2021-06-24 21:45:00|12011.6|12005.6|12011.6|12005.6|12011.6|12005.6|12011.2|12005.2|0
1624571400000|2021-06-24 21:50:00|12011.4|12005.4|12012.1|12006.1|12012.1|12006.1|12011.4|12005.4|0
1624571700000|2021-06-24 21:55:00|12012|12006|12012|12006|12012.5|12006.5|12011.6|12005.6|0
1624572000000|2021-06-24 22:00:00|12011.9|12005.9|12008.2|12002.2|12012.1|12006.1|12007.8|12001.8|0
1624572300000|2021-06-24 22:05:00|12008.3|12002.3|12008.2|12002.2|12010.3|12004.3|12007.3|12001.3|0
1624572600000|2021-06-24 22:10:00|12007.8|12001.8|12008.7|12002.7|12009.2|12003.2|12007.3|12001.3|0
1624572900000|2021-06-24 22:15:00|12008.5|12002.5|12008.2|12002.2|12008.7|12002.7|12007.8|12001.8|0
1624573200000|2021-06-24 22:20:00|12008.3|12002.3|12008.2|12002.2|12009.2|12003.2|12007.3|12001.3|0
1624573500000|2021-06-24 22:25:00|12008.3|12002.3|12011.3|12005.3|12011.3|12005.3|12008.3|12002.3|0
1624573800000|2021-06-24 22:30:00|12011.2|12005.2|12009.7|12003.7|12011.3|12005.3|12009.7|12003.7|0
1624574100000|2021-06-24 22:35:00|12009.6|12003.6|12009.7|12003.7|12009.7|12003.7|12009.2|12003.2|0
1624574400000|2021-06-24 22:40:00|12010.3|12004.3|12009.2|12003.2|12010.3|12004.3|12008.7|12002.7|0
1624574700000|2021-06-24 22:45:00|12009.1|12003.1|12008.2|12002.2|12009.2|12003.2|12008|12002|0
1624575000000|2021-06-24 22:50:00|12008|12002|12009.2|12003.2|12009.7|12003.7|12007.8|12001.8|0
1624575300000|2021-06-24 22:55:00|12009.3|12003.3|12010.8|12004.8|12010.8|12004.8|12009.3|12003.3|0
1624575600000|2021-06-24 23:00:00|12011|12005|12008.2|12002.2|12011|12005|12008.2|12002.2|0
1624575900000|2021-06-24 23:05:00|12008.3|12002.3|12007.3|12001.3|12008.7|12002.7|12005.7|11999.7|0
1624576200000|2021-06-24 23:10:00|12006.9|12000.9|12007.8|12001.8|12008.2|12002.2|12006.6|12000.6|0
1624576500000|2021-06-24 23:15:00|12007.7|12001.7|12007.8|12001.8|12007.8|12001.8|12006.4|12000.4|0
1624576800000|2021-06-24 23:20:00|12007.9|12001.9|12006.6|12000.6|12008.2|12002.2|12006.6|12000.6|0
1624577100000|2021-06-24 23:25:00|12006.7|12000.7|12006.6|12000.6|12007.3|12001.3|12006.6|12000.6|0
1624577400000|2021-06-24 23:30:00|12006.4|12000.4|12007.3|12001.3|12007.8|12001.8|12005.7|11999.7|0
1624577700000|2021-06-24 23:35:00|12007.5|12001.5|12007.8|12001.8|12008.2|12002.2|12007.3|12001.3|0
1624578000000|2021-06-24 23:40:00|12007.7|12001.7|12006.6|12000.6|12007.8|12001.8|12006.6|12000.6|0
1624578300000|2021-06-24 23:45:00|12006.7|12000.7|12009.2|12003.2|12009.7|12003.7|12006.6|12000.6|0
1624578600000|2021-06-24 23:50:00|12009.1|12003.1|12008.2|12002.2|12010.3|12004.3|12007.8|12001.8|0
1624578900000|2021-06-24 23:55:00|12008|12002|12006.6|12000.6|12008.7|12002.7|12006.2|12000.2|0
1624579200000|2021-06-25 00:00:00|12006.7|12000.7|12007.8|12001.8|12009.7|12003.7|12006.2|12000.2|0
1624579500000|2021-06-25 00:05:00|12007.9|12001.9|12006.6|12000.6|12008.7|12002.7|12006.2|12000.2|0
1624579800000|2021-06-25 00:10:00|12006.7|12000.7|12005.7|11999.7|12007.3|12001.3|12005.2|11999.2|0
1624580100000|2021-06-25 00:15:00|12005.9|11999.9|12003.9|11997.9|12009.1|12003.1|12001.8|11995.8|0
1624580400000|2021-06-25 00:20:00|12003.3|11997.3|12007.5|12001.5|12007.5|12001.5|12002.8|11996.8|0
1624580700000|2021-06-25 00:25:00|12007.7|12001.7|12007.2|12001.2|12008.1|12002.1|12005|11999|0
1624581000000|2021-06-25 00:30:00|12007.3|12001.3|12001.9|11995.9|12007.3|12001.3|12001.9|11995.9|0
1624581300000|2021-06-25 00:35:00|12001.8|11995.8|12001.9|11995.9|12005.5|11999.5|11999.8|11993.8|0
1624581600000|2021-06-25 00:40:00|12002.3|11996.3|12002.9|11996.9|12003|11997|12000.8|11994.8|0
1624581900000|2021-06-25 00:45:00|12003.1|11997.1|12003.9|11997.9|12003.9|11997.9|12000.7|11994.7|0
1624582200000|2021-06-25 00:50:00|12004.3|11998.3|12004|11998|12005|11999|12003.9|11997.9|0
1624582500000|2021-06-25 00:55:00|12003.9|11997.9|12004.1|11998.1|12005.2|11999.2|12003.9|11997.9|0
1624582800000|2021-06-25 01:00:00|12004.2|11998.2|12005.2|11999.2|12006.3|12000.3|12003|11997|0
1624583100000|2021-06-25 01:05:00|12005.6|11999.6|12005.2|11999.2|12006.3|12000.3|12004.2|11998.2|0
1624583400000|2021-06-25 01:10:00|12004.2|11998.2|12007.3|12001.3|12008.3|12002.3|12004|11998|0
1624583700000|2021-06-25 01:15:00|12007.2|12001.2|12006.2|12000.2|12008.4|12002.4|12005.2|11999.2|0
1624584000000|2021-06-25 01:20:00|12006|12000|12000.7|11994.7|12006|12000|12000.7|11994.7|0
1624584300000|2021-06-25 01:25:00|12001.1|11995.1|12001.7|11995.7|12002.9|11996.9|12000.7|11994.7|0
1624584600000|2021-06-25 01:30:00|12001.6|11995.6|12003|11997|12003|11997|12000.6|11994.6|0
1624584900000|2021-06-25 01:35:00|12003.4|11997.4|12006.1|12000.1|12006.1|12000.1|12003|11997|0
1624585200000|2021-06-25 01:40:00|12007.1|12001.1|12006.2|12000.2|12009.5|12003.5|12006.1|12000.1|0
1624585500000|2021-06-25 01:45:00|12006.1|12000.1|12005.1|11999.1|12006.2|12000.2|12002.9|11996.9|0
1624585800000|2021-06-25 01:50:00|12005.2|11999.2|12006.6|12000.6|12007.2|12001.2|12005.1|11999.1|0
1624586100000|2021-06-25 01:55:00|12006.4|12000.4|12006.2|12000.2|12007.2|12001.2|12005|11999|0
1624586400000|2021-06-25 02:00:00|12007.2|12001.2|12007.2|12001.2|12008.2|12002.2|12006.1|12000.1|0
1624586700000|2021-06-25 02:05:00|12007.4|12001.4|12008.4|12002.4|12008.4|12002.4|12005.1|11999.1|0
1624587000000|2021-06-25 02:10:00|12008.3|12002.3|12008.3|12002.3|12009.4|12003.4|12007.2|12001.2|0
1624587300000|2021-06-25 02:15:00|12008.4|12002.4|12008.2|12002.2|12009.4|12003.4|12007.2|12001.2|0
1624587600000|2021-06-25 02:20:00|12008.3|12002.3|12010.5|12004.5|12010.5|12004.5|12008.3|12002.3|0
1624587900000|2021-06-25 02:25:00|12010.3|12004.3|12011.5|12005.5|12011.6|12005.6|12009.5|12003.5|0
1624588200000|2021-06-25 02:30:00|12011.6|12005.6|12011.6|12005.6|12011.7|12005.7|12010.5|12004.5|0
1624588500000|2021-06-25 02:35:00|12011.4|12005.4|12010.5|12004.5|12011.6|12005.6|12010.5|12004.5|0
1624588800000|2021-06-25 02:40:00|12010.3|12004.3|12008.8|12002.8|12010.5|12004.5|12007.3|12001.3|0
1624589100000|2021-06-25 02:45:00|12008.6|12002.6|12010.4|12004.4|12010.5|12004.5|12008.4|12002.4|0
1624589400000|2021-06-25 02:50:00|12010|12004|12010.3|12004.3|12010.4|12004.4|12009.3|12003.3|0
1624589700000|2021-06-25 02:55:00|12010|12004|12011.5|12005.5|12011.5|12005.5|12009.3|12003.3|0
1624590000000|2021-06-25 03:00:00|12011.6|12005.6|12010.8|12004.8|12012.6|12006.6|12010.4|12004.4|0
1624590300000|2021-06-25 03:05:00|12011|12005|12011.5|12005.5|12011.5|12005.5|12011|12005|0
1624590600000|2021-06-25 03:10:00|12011.4|12005.4|12013.5|12007.5|12013.6|12007.6|12010.8|12004.8|0
1624590900000|2021-06-25 03:15:00|12013.3|12007.3|12014.8|12008.8|12014.8|12008.8|12012.9|12006.9|0
1624591200000|2021-06-25 03:20:00|12015.1|12009.1|12014.8|12008.8|12015.8|12009.8|12014.8|12008.8|0
1624591500000|2021-06-25 03:25:00|12014.4|12008.4|12014.8|12008.8|12014.8|12008.8|12013.7|12007.7|0
1624591800000|2021-06-25 03:30:00|12014.9|12008.9|12012.7|12006.7|12015.9|12009.9|12012.7|12006.7|0
1624592100000|2021-06-25 03:35:00|12013.7|12007.7|12015.6|12009.6|12015.6|12009.6|12013.7|12007.7|0
1624592400000|2021-06-25 03:40:00|12015.4|12009.4|12015.8|12009.8|12015.8|12009.8|12015|12009|0
1624592700000|2021-06-25 03:45:00|12015.7|12009.7|12015.8|12009.8|12015.8|12009.8|12014.7|12008.7|0
1624593000000|2021-06-25 03:50:00|12015.7|12009.7|12013.7|12007.7|12015.8|12009.8|12013.7|12007.7|0
1624593300000|2021-06-25 03:55:00|12013.6|12007.6|12014.2|12008.2|12014.7|12008.7|12013|12007|0
1624593600000|2021-06-25 04:00:00|12014.3|12008.3|12013.7|12007.7|12014.8|12008.8|12013.7|12007.7|0
1624593900000|2021-06-25 04:05:00|12014.7|12008.7|12013.6|12007.6|12014.7|12008.7|12012.5|12006.5|0
1624594200000|2021-06-25 04:10:00|12013.7|12007.7|12013.5|12007.5|12014|12008|12012.5|12006.5|0
1624594500000|2021-06-25 04:15:00|12013.6|12007.6|12013.5|12007.5|12013.6|12007.6|12012.5|12006.5|0
1624594800000|2021-06-25 04:20:00|12013.6|12007.6|12012.5|12006.5|12013.6|12007.6|12012.5|12006.5|0
1624595100000|2021-06-25 04:25:00|12012.4|12006.4|12010.4|12004.4|12012.4|12006.4|12010.4|12004.4|0
1624595400000|2021-06-25 04:30:00|12010.3|12004.3|12007|12001|12010.3|12004.3|12007|12001|0
1624595700000|2021-06-25 04:35:00|12006.6|12000.6|12007|12001|12007|12001|12005.9|11999.9|0
1624596000000|2021-06-25 04:40:00|12007.1|12001.1|12008.5|12002.5|12008.5|12002.5|12007|12001|0
1624596300000|2021-06-25 04:45:00|12008|12002|12009|12003|12010.1|12004.1|12007|12001|0
1624596600000|2021-06-25 04:50:00|12009.3|12003.3|12010|12004|12010.4|12004.4|12007.9|12001.9|0
1624596900000|2021-06-25 04:55:00|12009.9|12003.9|12010.9|12004.9|12011|12005|12008.9|12002.9|0
1624597200000|2021-06-25 05:00:00|12011.1|12005.1|12011.7|12005.7|12012.3|12006.3|12010.1|12004.1|0
1624597500000|2021-06-25 05:05:00|12011.5|12005.5|12012.2|12006.2|12012.3|12006.3|12011.1|12005.1|0
1624597800000|2021-06-25 05:10:00|12011.8|12005.8|12010.5|12004.5|12011.8|12005.8|12010|12004|0
1624598100000|2021-06-25 05:15:00|12010.3|12004.3|12009.9|12003.9|12010.3|12004.3|12008.8|12002.8|0
1624598400000|2021-06-25 05:20:00|12010.1|12004.1|12008.9|12002.9|12011.4|12005.4|12006.8|12000.8|0
1624598700000|2021-06-25 05:25:00|12008.7|12002.7|12011.1|12005.1|12011.1|12005.1|12007.8|12001.8|0
1624599000000|2021-06-25 05:30:00|12011|12005|12012|12006|12012.1|12006.1|12010.4|12004.4|0
1624599300000|2021-06-25 05:35:00|12011.9|12005.9|12011.9|12005.9|12011.9|12005.9|12010.9|12004.9|0
1624599600000|2021-06-25 05:40:00|12012|12006|12013.1|12007.1|12013.1|12007.1|12011|12005|0
1624599900000|2021-06-25 05:45:00|12012.7|12006.7|12015.3|12009.3|12015.3|12009.3|12012|12006|0
1624600200000|2021-06-25 05:50:00|12014.9|12008.9|12015.3|12009.3|12015.3|12009.3|12013.2|12007.2|0
1624600500000|2021-06-25 05:55:00|12015.5|12009.5|12015.3|12009.3|12017.5|12011.5|12013.2|12007.2|0
1624600800000|2021-06-25 06:00:00|12009.6|12007.6|11994.1|11992.1|12010.1|12008.1|11991.6|11989.6|100
1624601100000|2021-06-25 06:05:00|11993.6|11991.6|11992.6|11990.6|11995.6|11993.6|11990.6|11988.6|46
1624601400000|2021-06-25 06:10:00|11990.6|11988.6|11994.1|11992.1|11994.6|11992.6|11988.6|11986.6|37
1624601700000|2021-06-25 06:15:00|11994.6|11992.6|11987.1|11985.1|11994.6|11992.6|11985.6|11983.6|56
1624602000000|2021-06-25 06:20:00|11987.6|11985.6|11986.6|11984.6|11990.6|11988.6|11986.6|11984.6|15
1624602300000|2021-06-25 06:25:00|11986.1|11984.1|11987.6|11985.6|11989.6|11987.6|11984.1|11982.1|33
1624602600000|2021-06-25 06:30:00|11989.6|11987.6|11986.1|11984.1|11990.6|11988.6|11984.6|11982.6|26
1624602900000|2021-06-25 06:35:00|11986.6|11984.6|11986.6|11984.6|11986.6|11984.6|11983.1|11981.1|15
1624603200000|2021-06-25 06:40:00|11986.1|11984.1|11989.1|11987.1|11989.6|11987.6|11986.1|11984.1|22
1624603500000|2021-06-25 06:45:00|11988.6|11986.6|11992.6|11990.6|11995.6|11993.6|11988.1|11986.1|62
1624603800000|2021-06-25 06:50:00|11993.1|11991.1|11994.6|11992.6|11996.1|11994.1|11993.1|11991.1|33
1624604100000|2021-06-25 06:55:00|11994.1|11992.1|11991.6|11989.6|11994.1|11992.1|11983.1|11981.1|112
1624604400000|2021-06-25 07:00:00|11990.6|11988.6|11970.6|11968.6|11992.6|11990.6|11965.6|11963.6|1038
1624604700000|2021-06-25 07:05:00|11971.6|11969.6|11979.1|11977.1|11988.1|11986.1|11969.6|11967.6|426
1624605000000|2021-06-25 07:10:00|11979.6|11977.6|11972.6|11970.6|11982.1|11980.1|11972.1|11970.1|274
1624605300000|2021-06-25 07:15:00|11973.1|11971.1|11975.6|11973.6|11979.1|11977.1|11969.1|11967.1|263
1624605600000|2021-06-25 07:20:00|11975.1|11973.1|11975.6|11973.6|11980.1|11978.1|11973.6|11971.6|188
1624605900000|2021-06-25 07:25:00|11975.1|11973.1|11971.1|11969.1|11975.6|11973.6|11971.1|11969.1|167
1624606200000|2021-06-25 07:30:00|11972.1|11970.1|11973.1|11971.1|11982.1|11980.1|11971.6|11969.6|186
1624606500000|2021-06-25 07:35:00|11973.6|11971.6|11973.1|11971.1|11976.1|11974.1|11970.1|11968.1|202
1624606800000|2021-06-25 07:40:00|11974.4|11972.4|11980.4|11978.4|11981.9|11979.9|11973.4|11971.4|113
1624607100000|2021-06-25 07:45:00|11980.9|11978.9|11985.4|11983.4|11985.4|11983.4|11978.4|11976.4|81
1624607400000|2021-06-25 07:50:00|11984.9|11982.9|11983.9|11981.9|11985.9|11983.9|11982.4|11980.4|110
1624607700000|2021-06-25 07:55:00|11984.9|11982.9|11982.4|11980.4|11985.9|11983.9|11981.4|11979.4|83
1624608000000|2021-06-25 08:00:00|11982.9|11980.9|11982.9|11980.9|11984.4|11982.4|11981.4|11979.4|77
1624608300000|2021-06-25 08:05:00|11983.4|11981.4|11988.4|11986.4|11988.4|11986.4|11979.4|11977.4|116
1624608600000|2021-06-25 08:10:00|11988.9|11986.9|11979.9|11977.9|11988.9|11986.9|11979.4|11977.4|159
1624608900000|2021-06-25 08:15:00|11979.4|11977.4|11985.9|11983.9|11986.4|11984.4|11977.4|11975.4|91
1624609200000|2021-06-25 08:20:00|11985.4|11983.4|11983.9|11981.9|11986.4|11984.4|11982.4|11980.4|70
1624609500000|2021-06-25 08:25:00|11984.4|11982.4|11984.9|11982.9|11985.9|11983.9|11982.9|11980.9|99
1624609800000|2021-06-25 08:30:00|11985.4|11983.4|11984.4|11982.4|11988.4|11986.4|11983.4|11981.4|72
1624610100000|2021-06-25 08:35:00|11983.9|11981.9|11987.9|11985.9|11989.9|11987.9|11983.4|11981.4|59
1624610400000|2021-06-25 08:40:00|11987.4|11985.4|11984.9|11982.9|11987.4|11985.4|11984.4|11982.4|48
1624610700000|2021-06-25 08:45:00|11984.4|11982.4|11988.9|11986.9|11989.9|11987.9|11983.4|11981.4|51
1624611000000|2021-06-25 08:50:00|11989.4|11987.4|11989.4|11987.4|11994.4|11992.4|11988.4|11986.4|88
1624611300000|2021-06-25 08:55:00|11989.9|11987.9|11984.9|11982.9|11989.9|11987.9|11984.4|11982.4|126
1624611600000|2021-06-25 09:00:00|11984.4|11982.4|11986.4|11984.4|11987.4|11985.4|11984.4|11982.4|143
1624611900000|2021-06-25 09:05:00|11985.9|11983.9|11981.4|11979.4|11986.4|11984.4|11980.9|11978.9|122
1624612200000|2021-06-25 09:10:00|11981.9|11979.9|11979.4|11977.4|11981.9|11979.9|11979.4|11977.4|65
1624612500000|2021-06-25 09:15:00|11978.9|11976.9|11978.4|11976.4|11981.9|11979.9|11978.4|11976.4|71
1624612800000|2021-06-25 09:20:00|11977.9|11975.9|11977.4|11975.4|11978.4|11976.4|11974.4|11972.4|72
1624613100000|2021-06-25 09:25:00|11976.9|11974.9|11978.4|11976.4|11978.9|11976.9|11974.4|11972.4|62
1624613400000|2021-06-25 09:30:00|11978.9|11976.9|11982.9|11980.9|11984.4|11982.4|11978.4|11976.4|47
1624613700000|2021-06-25 09:35:00|11983.4|11981.4|11986.4|11984.4|11987.4|11985.4|11981.4|11979.4|92
1624614000000|2021-06-25 09:40:00|11985.9|11983.9|11990.4|11988.4|11992.9|11990.9|11985.4|11983.4|117
1624614300000|2021-06-25 09:45:00|11990.9|11988.9|11985.4|11983.4|11992.4|11990.4|11985.4|11983.4|95
1624614600000|2021-06-25 09:50:00|11985.9|11983.9|11990.9|11988.9|11992.9|11990.9|11985.4|11983.4|208
1624614900000|2021-06-25 09:55:00|11990.4|11988.4|11996.9|11994.9|11996.9|11994.9|11989.4|11987.4|139
1624615200000|2021-06-25 10:00:00|11996.4|11994.4|11987.9|11985.9|11996.9|11994.9|11986.9|11984.9|61
1624615500000|2021-06-25 10:05:00|11988.4|11986.4|11988.4|11986.4|11989.4|11987.4|11985.4|11983.4|183
1624615800000|2021-06-25 10:10:00|11988.9|11986.9|11989.4|11987.4|11990.4|11988.4|11987.4|11985.4|44
1624616100000|2021-06-25 10:15:00|11988.9|11986.9|11989.4|11987.4|11990.4|11988.4|11987.4|11985.4|42
1624616400000|2021-06-25 10:20:00|11989.9|11987.9|11994.4|11992.4|11996.4|11994.4|11989.4|11987.4|79
1624616700000|2021-06-25 10:25:00|11994.9|11992.9|11993.4|11991.4|11995.4|11993.4|11990.9|11988.9|106
1624617000000|2021-06-25 10:30:00|11992.9|11990.9|11995.4|11993.4|11997.4|11995.4|11992.4|11990.4|34
1624617300000|2021-06-25 10:35:00|11995.9|11993.9|11999.9|11997.9|12000.4|11998.4|11994.9|11992.9|76
1624617600000|2021-06-25 10:40:00|11999.4|11997.4|12001.9|11999.9|12002.4|12000.4|11997.4|11995.4|96
1624617900000|2021-06-25 10:45:00|12001.4|11999.4|12000.9|11998.9|12002.4|12000.4|12000.4|11998.4|67
1624618200000|2021-06-25 10:50:00|12001.4|11999.4|12001.9|11999.9|12002.4|12000.4|12000.4|11998.4|48
1624618500000|2021-06-25 10:55:00|12001.4|11999.4|12000.4|11998.4|12002.9|12000.9|11999.4|11997.4|97
1624618800000|2021-06-25 11:00:00|12000.9|11998.9|11999.4|11997.4|12001.4|11999.4|11998.4|11996.4|107
1624619100000|2021-06-25 11:05:00|11998.9|11996.9|11995.4|11993.4|11998.9|11996.9|11993.9|11991.9|63
1624619400000|2021-06-25 11:10:00|11994.9|11992.9|11995.4|11993.4|11995.4|11993.4|11989.4|11987.4|84
1624619700000|2021-06-25 11:15:00|11994.9|11992.9|11986.9|11984.9|11994.9|11992.9|11986.9|11984.9|57
1624620000000|2021-06-25 11:20:00|11987.4|11985.4|11988.9|11986.9|11988.9|11986.9|11985.4|11983.4|54
1624620300000|2021-06-25 11:25:00|11988.4|11986.4|11982.4|11980.4|11990.4|11988.4|11982.4|11980.4|58
1624620600000|2021-06-25 11:30:00|11982.9|11980.9|11982.4|11980.4|11983.4|11981.4|11979.4|11977.4|70
1624620900000|2021-06-25 11:35:00|11981.9|11979.9|11984.4|11982.4|11985.4|11983.4|11980.4|11978.4|69
1624621200000|2021-06-25 11:40:00|11985.2|11983.2|11984.2|11982.2|11986.2|11984.2|11983.2|11981.2|70
1624621500000|2021-06-25 11:45:00|11983.7|11981.7|11985.2|11983.2|11985.2|11983.2|11983.2|11981.2|36
1624621800000|2021-06-25 11:50:00|11984.7|11982.7|11982.7|11980.7|11985.2|11983.2|11981.2|11979.2|85
1624622100000|2021-06-25 11:55:00|11982.2|11980.2|11985.7|11983.7|11988.2|11986.2|11980.2|11978.2|62
1624622400000|2021-06-25 12:00:00|11986.2|11984.2|11996.2|11994.2|11996.2|11994.2|11985.2|11983.2|70
1624622700000|2021-06-25 12:05:00|11995.7|11993.7|11994.2|11992.2|12001.2|11999.2|11993.2|11991.2|94
1624623000000|2021-06-25 12:10:00|11994.7|11992.7|11993.2|11991.2|11995.2|11993.2|11992.2|11990.2|45
1624623300000|2021-06-25 12:15:00|11992.7|11990.7|11999.2|11997.2|12000.2|11998.2|11992.7|11990.7|65
1624623600000|2021-06-25 12:20:00|12000.2|11998.2|11997.2|11995.2|12003.2|12001.2|11997.2|11995.2|130
1624623900000|2021-06-25 12:25:00|11997.7|11995.7|11992.7|11990.7|11998.2|11996.2|11992.2|11990.2|71
1624624200000|2021-06-25 12:30:00|11992.2|11990.2|11996.7|11994.7|11996.7|11994.7|11991.7|11989.7|198
1624624500000|2021-06-25 12:35:00|11996.2|11994.2|12001.2|11999.2|12003.2|12001.2|11995.7|11993.7|114
1624624800000|2021-06-25 12:40:00|12001.7|11999.7|12003.2|12001.2|12003.2|12001.2|11999.7|11997.7|83
1624625100000|2021-06-25 12:45:00|12002.7|12000.7|12004.7|12002.7|12005.2|12003.2|12000.2|11998.2|95
1624625400000|2021-06-25 12:50:00|12004.2|12002.2|12000.2|11998.2|12004.7|12002.7|11998.2|11996.2|137
1624625700000|2021-06-25 12:55:00|11999.2|11997.2|11997.7|11995.7|12000.2|11998.2|11996.2|11994.2|58
1624626000000|2021-06-25 13:00:00|11998.2|11996.2|11996.2|11994.2|11998.2|11996.2|11995.7|11993.7|63
1624626300000|2021-06-25 13:05:00|11995.2|11993.2|11998.2|11996.2|11999.7|11997.7|11995.2|11993.2|77
1624626600000|2021-06-25 13:10:00|11997.7|11995.7|11997.2|11995.2|11998.7|11996.7|11995.2|11993.2|70
1624626900000|2021-06-25 13:15:00|11996.7|11994.7|12002.2|12000.2|12002.2|12000.2|11996.2|11994.2|98
1624627200000|2021-06-25 13:20:00|12001.7|11999.7|12000.2|11998.2|12002.2|12000.2|11999.2|11997.2|106
1624627500000|2021-06-25 13:25:00|11999.2|11997.2|12003.2|12001.2|12003.2|12001.2|11998.7|11996.7|181
1624627800000|2021-06-25 13:30:00|12004.2|12002.2|11998.2|11996.2|12005.2|12003.2|11996.2|11994.2|504
1624628100000|2021-06-25 13:35:00|11997.7|11995.7|11996.7|11994.7|11999.2|11997.2|11993.2|11991.2|137
1624628400000|2021-06-25 13:40:00|11997.2|11995.2|11986.2|11984.2|11999.2|11997.2|11986.2|11984.2|695
1624628700000|2021-06-25 13:45:00|11986.7|11984.7|11983.2|11981.2|11989.2|11987.2|11982.2|11980.2|152
1624629000000|2021-06-25 13:50:00|11982.2|11980.2|11984.2|11982.2|11985.2|11983.2|11980.2|11978.2|230
1624629300000|2021-06-25 13:55:00|11984.7|11982.7|11977.7|11975.7|11985.2|11983.2|11976.2|11974.2|277
1624629600000|2021-06-25 14:00:00|11978.2|11976.2|11987.2|11985.2|11989.2|11987.2|11977.7|11975.7|199
1624629900000|2021-06-25 14:05:00|11987.7|11985.7|11988.2|11986.2|11991.2|11989.2|11987.2|11985.2|116
1624630200000|2021-06-25 14:10:00|11989.1|11987.1|11992.6|11990.6|11993.1|11991.1|11988.6|11986.6|197
1624630500000|2021-06-25 14:15:00|11992.1|11990.1|11997.1|11995.1|11997.6|11995.6|11989.1|11987.1|143
1624630800000|2021-06-25 14:20:00|11997.6|11995.6|11998.6|11996.6|11999.1|11997.1|11995.1|11993.1|166
1624631100000|2021-06-25 14:25:00|11998.1|11996.1|11999.1|11997.1|12003.1|12001.1|11998.1|11996.1|138
1624631400000|2021-06-25 14:30:00|11999.6|11997.6|11998.1|11996.1|12001.1|11999.1|11997.1|11995.1|103
1624631700000|2021-06-25 14:35:00|11997.6|11995.6|11995.1|11993.1|11998.1|11996.1|11995.1|11993.1|126
1624632000000|2021-06-25 14:40:00|11994.1|11992.1|11993.1|11991.1|11996.1|11994.1|11991.6|11989.6|211
1624632300000|2021-06-25 14:45:00|11992.6|11990.6|11992.6|11990.6|11993.1|11991.1|11991.1|11989.1|231
1624632600000|2021-06-25 14:50:00|11992.1|11990.1|11995.1|11993.1|11996.6|11994.6|11992.1|11990.1|131
1624632900000|2021-06-25 14:55:00|11995.6|11993.6|11996.1|11994.1|11996.6|11994.6|11993.6|11991.6|148
1624633200000|2021-06-25 15:00:00|11995.1|11993.1|11995.1|11993.1|11995.1|11993.1|11992.1|11990.1|117
1624633500000|2021-06-25 15:05:00|11994.1|11992.1|11993.1|11991.1|11995.1|11993.1|11992.1|11990.1|81
1624633800000|2021-06-25 15:10:00|11993.6|11991.6|11994.1|11992.1|11994.6|11992.6|11992.6|11990.6|90
1624634100000|2021-06-25 15:15:00|11993.6|11991.6|11993.6|11991.6|11995.1|11993.1|11991.1|11989.1|364
1624634400000|2021-06-25 15:20:00|11993.1|11991.1|11997.1|11995.1|11997.1|11995.1|11993.1|11991.1|189
1624634700000|2021-06-25 15:25:00|11997.6|11995.6|12000.1|11998.1|12004.1|12002.1|11995.1|11993.1|1236
1624635000000|2021-06-25 15:30:00|11999.1|11997.1|11994.6|11992.6|12003.6|12001.6|11994.1|11992.1|638
1624635300000|2021-06-25 15:35:00|11995.1|11993.1|11997.6|11995.6|12000.1|11998.1|11994.6|11992.6|132
1624635600000|2021-06-25 15:40:00|11998.1|11996.1|12001.6|11999.6|12002.1|12000.1|11996.1|11994.1|223
1624635900000|2021-06-25 15:45:00|12002.1|12000.1|12004.1|12002.1|12004.1|12002.1|12001.1|11999.1|509
1624636200000|2021-06-25 15:50:00|12003.6|12001.6|12001.1|11999.1|12003.6|12001.6|11999.1|11997.1|37
1624636500000|2021-06-25 15:55:00|12000.1|11998.1|11999.1|11997.1|12001.1|11999.1|11999.1|11997.1|27
1624636800000|2021-06-25 16:00:00|11998.6|11996.6|11997.6|11995.6|12000.1|11998.1|11997.1|11995.1|40
1624637100000|2021-06-25 16:05:00|11998.1|11996.1|11999.6|11997.6|11999.6|11997.6|11997.6|11995.6|15
1624637400000|2021-06-25 16:10:00|12000.1|11998.1|12001.6|11999.6|12001.6|11999.6|11999.1|11997.1|12
1624637700000|2021-06-25 16:15:00|12002.1|12000.1|12004.1|12002.1|12004.6|12002.6|12002.1|12000.1|14
1624638000000|2021-06-25 16:20:00|12004.6|12002.6|12004.6|12002.6|12005.1|12003.1|12003.6|12001.6|19
1624638300000|2021-06-25 16:25:00|12005.1|12003.1|12000.1|11998.1|12005.1|12003.1|11999.6|11997.6|22
1624638600000|2021-06-25 16:30:00|12000.6|11998.6|12003.1|12001.1|12003.1|12001.1|12000.1|11998.1|8
1624638900000|2021-06-25 16:35:00|12003.6|12001.6|12005.6|12003.6|12006.1|12004.1|12003.1|12001.1|33
1624639200000|2021-06-25 16:40:00|12006.1|12004.1|12004.1|12002.1|12006.1|12004.1|12003.6|12001.6|10
1624639500000|2021-06-25 16:45:00|12003.6|12001.6|12002.6|12000.6|12004.1|12002.1|12002.6|12000.6|8
1624639800000|2021-06-25 16:50:00|12002.1|12000.1|12003.1|12001.1|12003.6|12001.6|12002.1|12000.1|8
1624640100000|2021-06-25 16:55:00|12004.1|12002.1|12003.6|12001.6|12004.6|12002.6|12003.1|12001.1|15
1624640400000|2021-06-25 17:00:00|12004.1|12002.1|11999.1|11997.1|12004.1|12002.1|11998.1|11996.1|15
1624640700000|2021-06-25 17:05:00|11998.6|11996.6|11997.1|11995.1|11999.1|11997.1|11996.6|11994.6|15
1624641000000|2021-06-25 17:10:00|11997.6|11995.6|11997.6|11995.6|11998.1|11996.1|11997.1|11995.1|6
1624641300000|2021-06-25 17:15:00|11998.1|11996.1|12002.6|12000.6|12003.6|12001.6|11998.1|11996.1|22
1624641600000|2021-06-25 17:20:00|12003.1|12001.1|12006.6|12004.6|12006.6|12004.6|12003.1|12001.1|3
1624641900000|2021-06-25 17:25:00|12007.1|12005.1|12006.1|12004.1|12008.1|12006.1|12006.1|12004.1|7
1624642200000|2021-06-25 17:30:00|12005.1|12003.1|12003.6|12001.6|12005.6|12003.6|12003.6|12001.6|3
1624642500000|2021-06-25 17:35:00|||||||||1
1624642800000|2021-06-25 17:40:00|12004.1|12002.1|12004.6|12002.6|12004.6|12002.6|12003.6|12001.6|2
1624643100000|2021-06-25 17:45:00|12005.1|12003.1|12003.6|12001.6|12005.1|12003.1|12003.1|12001.1|10
1624643400000|2021-06-25 17:50:00|12003.1|12001.1|12004.1|12002.1|12004.1|12002.1|12003.1|12001.1|2
1624643700000|2021-06-25 17:55:00|12004.6|12002.6|12005.1|12003.1|12005.6|12003.6|12004.6|12002.6|5
1624644000000|2021-06-25 18:00:00|12003.1|12001.1|12004.6|12002.6|12004.6|12002.6|12002.6|12000.6|28
1624644300000|2021-06-25 18:05:00|12005.1|12003.1|12006.6|12004.6|12006.6|12004.6|12004.6|12002.6|12
1624644600000|2021-06-25 18:10:00|12007.1|12005.1|12007.6|12005.6|12007.6|12005.6|12006.1|12004.1|6
1624644900000|2021-06-25 18:15:00|12008.1|12006.1|12007.1|12005.1|12008.1|12006.1|12007.1|12005.1|2
1624645200000|2021-06-25 18:20:00|12007.6|12005.6|12008.1|12006.1|12008.1|12006.1|12007.6|12005.6|4
1624645500000|2021-06-25 18:25:00|12008.6|12006.6|12008.6|12006.6|12008.6|12006.6|12008.6|12006.6|2
1624645800000|2021-06-25 18:30:00|12009.1|12007.1|12008.6|12006.6|12009.1|12007.1|12008.1|12006.1|5
1624646100000|2021-06-25 18:35:00|12009.1|12007.1|12008.1|12006.1|12009.1|12007.1|12007.6|12005.6|4
1624646400000|2021-06-25 18:40:00|12007.6|12005.6|12009.6|12007.6|12010.1|12008.1|12007.6|12005.6|4
1624646700000|2021-06-25 18:45:00|12010.1|12008.1|12007.6|12005.6|12010.1|12008.1|12006.6|12004.6|11
1624647000000|2021-06-25 18:50:00|12007.1|12005.1|12007.1|12005.1|12007.1|12005.1|12007.1|12005.1|0
1624647300000|2021-06-25 18:55:00|12007.6|12005.6|12009.1|12007.1|12009.1|12007.1|12007.6|12005.6|4
1624647600000|2021-06-25 19:00:00|12009.6|12007.6|12011.1|12009.1|12013.1|12011.1|12009.6|12007.6|22
1624647900000|2021-06-25 19:05:00|12010.6|12008.6|12008.6|12006.6|12011.1|12009.1|12007.6|12005.6|10
1624648200000|2021-06-25 19:10:00|12009.1|12007.1|12012.1|12010.1|12013.6|12011.6|12009.1|12007.1|29
1624648500000|2021-06-25 19:15:00|12011.6|12009.6|12011.6|12009.6|12011.6|12009.6|12011.6|12009.6|2
1624648800000|2021-06-25 19:20:00|12011.1|12009.1|12013.6|12011.6|12014.1|12012.1|12011.1|12009.1|15
1624649100000|2021-06-25 19:25:00|12013.1|12011.1|12012.1|12010.1|12013.6|12011.6|12012.1|12010.1|12
1624649400000|2021-06-25 19:30:00|12011.6|12009.6|12010.1|12008.1|12011.6|12009.6|12008.1|12006.1|19
1624649700000|2021-06-25 19:35:00|12009.6|12007.6|12013.6|12011.6|12013.6|12011.6|12009.1|12007.1|13
1624650000000|2021-06-25 19:40:00|12017.1|12015.1|12019.6|12017.6|12019.6|12017.6|12015.6|12013.6|48
1624650300000|2021-06-25 19:45:00|12019.1|12017.1|12019.1|12017.1|12019.6|12017.6|12017.1|12015.1|60
1624650600000|2021-06-25 19:50:00|12018.6|12016.6|12017.1|12015.1|12021.6|12019.6|12016.1|12014.1|40
1624650900000|2021-06-25 19:55:00|12016.6|12014.6|12024.8|12018.8|12026|12021.1|12009.6|12007.6|64
1624651200000|2021-06-25 20:00:00|12024.7|12018.7|12027|12021|12029.6|12023.6|12024.2|12018.2|0
1624651500000|2021-06-25 20:05:00|12026.9|12020.9|12022.6|12016.6|12026.9|12020.9|12022.6|12016.6|0
1624651800000|2021-06-25 20:10:00|12022.5|12016.5|12025.3|12019.3|12026.5|12020.5|12021.6|12015.6|0
1624652100000|2021-06-25 20:15:00|12025.2|12019.2|12024.6|12018.6|12025.9|12019.9|12024|12018|0
1624652400000|2021-06-25 20:20:00|12024.4|12018.4|12024.8|12018.8|12025.6|12019.6|12024.4|12018.4|0
1624652700000|2021-06-25 20:25:00|12025|12019|12025.2|12019.2|12025.6|12019.6|12025|12019|0
1624653000000|2021-06-25 20:30:00|12025.4|12019.4|12029.5|12023.5|12030.2|12024.2|12025.4|12019.4|0
1624653300000|2021-06-25 20:35:00|12029.6|12023.6|12028.6|12022.6|12030.2|12024.2|12028.1|12022.1|0
1624653600000|2021-06-25 20:40:00|12028.5|12022.5|12029.5|12023.5|12030.2|12024.2|12028.1|12022.1|0
1624653900000|2021-06-25 20:45:00|12029.6|12023.6|12030.2|12024.2|12030.7|12024.7|12029.1|12023.1|0
1624654200000|2021-06-25 20:50:00|12030.3|12024.3|12030.7|12024.7|12031.6|12025.6|12029.5|12023.5|0
1624654500000|2021-06-25 20:55:00|12031.1|12025.1|12031|12025|12031.6|12025.6|12030.5|12024.5|0
1624831200000|2021-06-27 22:00:00|12033.5|12027.5|12033.3|12027.3|12035.1|12029.1|12032.1|12026.1|0
1624831500000|2021-06-27 22:05:00|12033.4|12027.4|12034.2|12028.2|12034.7|12028.7|12032.5|12026.5|0
1624831800000|2021-06-27 22:10:00|12034.3|12028.3|12030.4|12024.4|12035.4|12029.4|12029.9|12023.9|0
1624832100000|2021-06-27 22:15:00|12030.8|12024.8|12031.5|12025.5|12032.4|12026.4|12030.8|12024.8|0
1624832400000|2021-06-27 22:20:00|12031.6|12025.6|12032.9|12026.9|12033.8|12027.8|12031.6|12025.6|0
1624832700000|2021-06-27 22:25:00|12033|12027|12033.8|12027.8|12035.4|12029.4|12032.9|12026.9|0
1624833000000|2021-06-27 22:30:00|12033.9|12027.9|12033.8|12027.8|12034.5|12028.5|12032.9|12026.9|0
1624833300000|2021-06-27 22:35:00|12033.4|12027.4|12030.5|12024.5|12033.4|12027.4|12030.5|12024.5|0
1624833600000|2021-06-27 22:40:00|12030.6|12024.6|12030.1|12024.1|12031.7|12025.7|12029.6|12023.6|0
1624833900000|2021-06-27 22:45:00|12030|12024|12030.5|12024.5|12031.2|12025.2|12029.6|12023.6|0
1624834200000|2021-06-27 22:50:00|12030.3|12024.3|12032.6|12026.6|12033.1|12027.1|12030.1|12024.1|0
1624834500000|2021-06-27 22:55:00|12032.7|12026.7|12032.6|12026.6|12033.1|12027.1|12032.6|12026.6|0
1624834800000|2021-06-27 23:00:00|12032.7|12026.7|12031.5|12025.5|12033.1|12027.1|12031.2|12025.2|0
1624835100000|2021-06-27 23:05:00|12031.6|12025.6|12032|12026|12032.4|12026.4|12031.6|12025.6|0
1624835400000|2021-06-27 23:10:00|12031.9|12025.9|12033.4|12027.4|12033.4|12027.4|12031.5|12025.5|0
1624835700000|2021-06-27 23:15:00|12033.3|12027.3|12032.4|12026.4|12033.4|12027.4|12032.4|12026.4|0
1624836000000|2021-06-27 23:20:00|12032.5|12026.5|12032.9|12026.9|12032.9|12026.9|12032.4|12026.4|0
1624836300000|2021-06-27 23:25:00|12032.7|12026.7|12032|12026|12032.9|12026.9|12032|12026|0
1624836600000|2021-06-27 23:30:00|12032.4|12026.4|12031|12025|12032.4|12026.4|12030.4|12024.4|0
1624836900000|2021-06-27 23:35:00|12030.6|12024.6|12028.9|12022.9|12031|12025|12028|12022|0
1624837200000|2021-06-27 23:40:00|12029|12023|12029.6|12023.6|12030.1|12024.1|12029|12023|0
1624837500000|2021-06-27 23:45:00|12029.7|12023.7|12030.8|12024.8|12031.2|12025.2|12029.6|12023.6|0
1624837800000|2021-06-27 23:50:00|12031|12025|12030.8|12024.8|12032.2|12026.2|12030.3|12024.3|0
1624838100000|2021-06-27 23:55:00|12031|12025|12031.7|12025.7|12032.2|12026.2|12031|12025|0
1624838400000|2021-06-28 00:00:00|12031.8|12025.8|12028.2|12022.2|12032.7|12026.7|12027.8|12021.8|0
1624838700000|2021-06-28 00:05:00|12028.1|12022.1|12028.2|12022.2|12028.7|12022.7|12027.8|12021.8|0
1624839000000|2021-06-28 00:10:00|12028.3|12022.3|12027.1|12021.1|12028.7|12022.7|12026.6|12020.6|0
1624839300000|2021-06-28 00:15:00|12026.9|12020.9|12021.5|12015.5|12028.5|12022.5|12020|12014|0
1624839600000|2021-06-28 00:20:00|12021.4|12015.4|12018.7|12012.7|12021.5|12015.5|12018.2|12012.2|0
1624839900000|2021-06-28 00:25:00|12018.5|12012.5|12019.2|12013.2|12020.4|12014.4|12018.2|12012.2|0
1624840200000|2021-06-28 00:30:00|12019.3|12013.3|12020.3|12014.3|12020.4|12014.4|12017.7|12011.7|0
1624840500000|2021-06-28 00:35:00|12020.4|12014.4|12023.6|12017.6|12024.6|12018.6|12020.3|12014.3|0
1624840800000|2021-06-28 00:40:00|12023.4|12017.4|12017.6|12011.6|12023.4|12017.4|12017.2|12011.2|0
1624841100000|2021-06-28 00:45:00|12017.4|12011.4|12017.3|12011.3|12018.3|12012.3|12015.5|12009.5|0
1624841400000|2021-06-28 00:50:00|12017.1|12011.1|12019.3|12013.3|12019.4|12013.4|12015.6|12009.6|0
1624841700000|2021-06-28 00:55:00|12019.2|12013.2|12019.5|12013.5|12020.5|12014.5|12018.4|12012.4|0
1624842000000|2021-06-28 01:00:00|12019.4|12013.4|12017.4|12011.4|12019.5|12013.5|12016.3|12010.3|0
1624842300000|2021-06-28 01:05:00|12017.3|12011.3|12017.2|12011.2|12018.3|12012.3|12016.2|12010.2|0
1624842600000|2021-06-28 01:10:00|12017.4|12011.4|12017.6|12011.6|12018.2|12012.2|12016.5|12010.5|0
1624842900000|2021-06-28 01:15:00|12017.8|12011.8|12016.5|12010.5|12018.2|12012.2|12016.1|12010.1|0
1624843200000|2021-06-28 01:20:00|12016.7|12010.7|12016.3|12010.3|12019.1|12013.1|12015.9|12009.9|0
1624843500000|2021-06-28 01:25:00|12015.9|12009.9|12016.3|12010.3|12018|12012|12015.8|12009.8|0
1624843800000|2021-06-28 01:30:00|12016.4|12010.4|12016.8|12010.8|12016.8|12010.8|12015.8|12009.8|0
1624844100000|2021-06-28 01:35:00|12016.9|12010.9|12017.3|12011.3|12019|12013|12016.8|12010.8|0
1624844400000|2021-06-28 01:40:00|12017.5|12011.5|12021.2|12015.2|12021.2|12015.2|12017.5|12011.5|0
1624844700000|2021-06-28 01:45:00|12021.1|12015.1|12022.2|12016.2|12023.4|12017.4|12020.1|12014.1|0
1624845000000|2021-06-28 01:50:00|12021.8|12015.8|12023.3|12017.3|12024.4|12018.4|12021.1|12015.1|0
1624845300000|2021-06-28 01:55:00|12023.5|12017.5|12023.3|12017.3|12024.3|12018.3|12021.6|12015.6|0
1624845600000|2021-06-28 02:00:00|12023.2|12017.2|12021|12015|12023.3|12017.3|12021|12015|0
1624845900000|2021-06-28 02:05:00|12021.5|12015.5|12019.9|12013.9|12021.9|12015.9|12019.9|12013.9|0
1624846200000|2021-06-28 02:10:00|12020.1|12014.1|12019.8|12013.8|12021.9|12015.9|12019.8|12013.8|0
1624846500000|2021-06-28 02:15:00|12018.7|12012.7|12019.9|12013.9|12021|12015|12018.7|12012.7|0
1624846800000|2021-06-28 02:20:00|12019.7|12013.7|12020.4|12014.4|12020.9|12014.9|12018.9|12012.9|0
1624847100000|2021-06-28 02:25:00|12020.5|12014.5|12019.9|12013.9|12021|12015|12018.8|12012.8|0
1624847400000|2021-06-28 02:30:00|12019.7|12013.7|12023.1|12017.1|12023.2|12017.2|12018.8|12012.8|0
1624847700000|2021-06-28 02:35:00|12023|12017|12022.1|12016.1|12023.2|12017.2|12022|12016|0
1624848000000|2021-06-28 02:40:00|12022.3|12016.3|12021.5|12015.5|12023.2|12017.2|12021|12015|0
1624848300000|2021-06-28 02:45:00|12021.7|12015.7|12023.1|12017.1|12024.1|12018.1|12021|12015|0
1624848600000|2021-06-28 02:50:00|12023.3|12017.3|12024.3|12018.3|12024.3|12018.3|12023.1|12017.1|0
1624848900000|2021-06-28 02:55:00|12024.2|12018.2|12023.1|12017.1|12025.3|12019.3|12023.1|12017.1|0
1624849200000|2021-06-28 03:00:00|12023.5|12017.5|12024.2|12018.2|12024.2|12018.2|12023.1|12017.1|0
1624849500000|2021-06-28 03:05:00|12024|12018|12025.3|12019.3|12025.3|12019.3|12023.1|12017.1|0
1624849800000|2021-06-28 03:10:00|12025.1|12019.1|12024.4|12018.4|12025.3|12019.3|12023.6|12017.6|0
1624850100000|2021-06-28 03:15:00|12024.2|12018.2|12023.3|12017.3|12024.4|12018.4|12023.3|12017.3|0
1624850400000|2021-06-28 03:20:00|12023.5|12017.5|12023.2|12017.2|12024.3|12018.3|12023.2|12017.2|0
1624850700000|2021-06-28 03:25:00|12023.7|12017.7|12022.1|12016.1|12024.3|12018.3|12022.1|12016.1|0
1624851000000|2021-06-28 03:30:00|12021|12015|12022.2|12016.2|12022.2|12016.2|12021|12015|0
1624851300000|2021-06-28 03:35:00|12022.4|12016.4|12024.2|12018.2|12024.2|12018.2|12022.4|12016.4|0
1624851600000|2021-06-28 03:40:00|12024.1|12018.1|12025.4|12019.4|12025.4|12019.4|12023.7|12017.7|0
1624851900000|2021-06-28 03:45:00|12025.6|12019.6|12022.1|12016.1|12025.8|12019.8|12021.1|12015.1|0
1624852200000|2021-06-28 03:50:00|12022|12016|12021.1|12015.1|12022|12016|12019|12013|0
1624852500000|2021-06-28 03:55:00|12021|12015|12021.2|12015.2|12022.2|12016.2|12021|12015|0
1624852800000|2021-06-28 04:00:00|12021.3|12015.3|12021.6|12015.6|12022.2|12016.2|12021.2|12015.2|0
1624853100000|2021-06-28 04:05:00|12021.2|12015.2|12021.5|12015.5|12022.2|12016.2|12021.1|12015.1|0
1624853400000|2021-06-28 04:10:00|12021.1|12015.1|12022.1|12016.1|12022.6|12016.6|12021|12015|0
1624853700000|2021-06-28 04:15:00|12022.4|12016.4|12022.1|12016.1|12023.3|12017.3|12022.1|12016.1|0
1624854000000|2021-06-28 04:20:00|12022.2|12016.2|12022.1|12016.1|12023.3|12017.3|12022.1|12016.1|0
1624854300000|2021-06-28 04:25:00|12022.2|12016.2|12020.6|12014.6|12022.2|12016.2|12019|12013|0
1624854600000|2021-06-28 04:30:00|12020.7|12014.7|12020|12014|12021|12015|12019.9|12013.9|0
1624854900000|2021-06-28 04:35:00|12019.9|12013.9|12020|12014|12021.1|12015.1|12019.9|12013.9|0
1624855200000|2021-06-28 04:40:00|12020.4|12014.4|12020.4|12014.4|12021|12015|12019.9|12013.9|0
1624855500000|2021-06-28 04:45:00|12020.6|12014.6|12021|12015|12022|12016|12019.9|12013.9|0
1624855800000|2021-06-28 04:50:00|12021.2|12015.2|12022.5|12016.5|12023.1|12017.1|12021.2|12015.2|0
1624856100000|2021-06-28 04:55:00|12022.3|12016.3|12022.6|12016.6|12023.2|12017.2|12022.1|12016.1|0
1624856400000|2021-06-28 05:00:00|12022.8|12016.8|12023.4|12017.4|12024.3|12018.3|12022.8|12016.8|0
1624856700000|2021-06-28 05:05:00|12023.1|12017.1|12022|12016|12023.6|12017.6|12022|12016|0
1624857000000|2021-06-28 05:10:00|12022.1|12016.1|12021|12015|12023.1|12017.1|12020|12014|0
1624857300000|2021-06-28 05:15:00|12021.2|12015.2|12024.3|12018.3|12024.3|12018.3|12021|12015|0
1624857600000|2021-06-28 05:20:00|12024.5|12018.5|12026.8|12020.8|12027.4|12021.4|12024.2|12018.2|0
1624857900000|2021-06-28 05:25:00|12026.6|12020.6|12027.4|12021.4|12027.4|12021.4|12025.3|12019.3|0
1624858200000|2021-06-28 05:30:00|12027.2|12021.2|12026.5|12020.5|12028.7|12022.7|12024.7|12018.7|0
1624858500000|2021-06-28 05:35:00|12026.7|12020.7|12025.5|12019.5|12027.6|12021.6|12025.4|12019.4|0
1624858800000|2021-06-28 05:40:00|12025.6|12019.6|12027.1|12021.1|12027.7|12021.7|12025.5|12019.5|0
1624859100000|2021-06-28 05:45:00|12026.9|12020.9|12024.5|12018.5|12027.7|12021.7|12024.4|12018.4|0
1624859400000|2021-06-28 05:50:00|12024.6|12018.6|12025.6|12019.6|12025.6|12019.6|12022.8|12016.8|0
1624859700000|2021-06-28 05:55:00|12025.7|12019.7|12027.4|12021.4|12028|12022|12025.7|12019.7|0
1624860000000|2021-06-28 06:00:00|12025.1|12023.1|12026.1|12024.1|12029.1|12027.1|12020.6|12018.6|35
1624860300000|2021-06-28 06:05:00|12025.6|12023.6|12030.1|12028.1|12034.1|12032.1|12025.6|12023.6|75
1624860600000|2021-06-28 06:10:00|12029.6|12027.6|12025.6|12023.6|12030.1|12028.1|12025.6|12023.6|27
1624860900000|2021-06-28 06:15:00|12025.1|12023.1|12020.6|12018.6|12026.1|12024.1|12020.6|12018.6|16
1624861200000|2021-06-28 06:20:00|12020.1|12018.1|12022.6|12020.6|12023.1|12021.1|12020.1|12018.1|20
1624861500000|2021-06-28 06:25:00|12022.1|12020.1|12016.6|12014.6|12022.1|12020.1|12016.6|12014.6|15
1624861800000|2021-06-28 06:30:00|12017.1|12015.1|12015.6|12013.6|12019.1|12017.1|12014.1|12012.1|29
1624862100000|2021-06-28 06:35:00|12015.1|12013.1|12018.1|12016.1|12019.6|12017.6|12015.1|12013.1|10
1624862400000|2021-06-28 06:40:00|12018.6|12016.6|12014.6|12012.6|12018.6|12016.6|12014.1|12012.1|5
1624862700000|2021-06-28 06:45:00|12015.1|12013.1|12016.1|12014.1|12017.6|12015.6|12013.1|12011.1|10
1624863000000|2021-06-28 06:50:00|12015.6|12013.6|12011.6|12009.6|12016.1|12014.1|12011.1|12009.1|21
1624863300000|2021-06-28 06:55:00|12011.1|12009.1|12009.6|12007.6|12014.1|12012.1|12008.1|12006.1|39
1624863600000|2021-06-28 07:00:00|12009.1|12007.1|12011.6|12009.6|12015.6|12013.6|11990.1|11988.1|891
1624863900000|2021-06-28 07:05:00|12012.1|12010.1|12023.1|12021.1|12025.1|12023.1|12009.6|12007.6|529
1624864200000|2021-06-28 07:10:00|12022.6|12020.6|12018.1|12016.1|12023.1|12021.1|12013.1|12011.1|269
1624864500000|2021-06-28 07:15:00|12018.6|12016.6|12020.1|12018.1|12026.6|12024.6|12016.1|12014.1|212
1624864800000|2021-06-28 07:20:00|12019.6|12017.6|12026.1|12024.1|12027.1|12025.1|12015.6|12013.6|183
1624865100000|2021-06-28 07:25:00|12025.6|12023.6|12028.6|12026.6|12029.1|12027.1|12022.6|12020.6|171
1624865400000|2021-06-28 07:30:00|12029.1|12027.1|12027.1|12025.1|12029.1|12027.1|12020.1|12018.1|248
1624865700000|2021-06-28 07:35:00|12027.6|12025.6|12021.6|12019.6|12028.1|12026.1|12020.1|12018.1|258
1624866000000|2021-06-28 07:40:00|12020|12018|12017.5|12015.5|12024|12022|12017.5|12015.5|185
1624866300000|2021-06-28 07:45:00|12017|12015|12021.5|12019.5|12022.5|12020.5|12016.5|12014.5|70
1624866600000|2021-06-28 07:50:00|12021|12019|12016.5|12014.5|12025.5|12023.5|12014|12012|176
1624866900000|2021-06-28 07:55:00|12017|12015|12016|12014|12019.5|12017.5|12013.5|12011.5|109
1624867200000|2021-06-28 08:00:00|12015.5|12013.5|12016.5|12014.5|12021.5|12019.5|12014|12012|194
1624867500000|2021-06-28 08:05:00|12017|12015|12011.5|12009.5|12018.5|12016.5|12011|12009|154
1624867800000|2021-06-28 08:10:00|12011|12009|12010.5|12008.5|12013.5|12011.5|12009|12007|122
1624868100000|2021-06-28 08:15:00|12011|12009|12010|12008|12014.5|12012.5|12008.5|12006.5|191
1624868400000|2021-06-28 08:20:00|12010.5|12008.5|12007.5|12005.5|12012|12010|12003|12001|163
1624868700000|2021-06-28 08:25:00|12008|12006|12005.5|12003.5|12009.5|12007.5|12005.5|12003.5|147
1624869000000|2021-06-28 08:30:00|12006|12004|12012.5|12010.5|12012.5|12010.5|12003.5|12001.5|183
1624869300000|2021-06-28 08:35:00|12012|12010|12011.5|12009.5|12013|12011|12006.5|12004.5|301
1624869600000|2021-06-28 08:40:00|12011|12009|12004.5|12002.5|12011.5|12009.5|12004.5|12002.5|153
1624869900000|2021-06-28 08:45:00|12004|12002|12009.5|12007.5|12012.5|12010.5|12004|12002|197
1624870200000|2021-06-28 08:50:00|12010|12008|12011.5|12009.5|12013.5|12011.5|12008.5|12006.5|116
1624870500000|2021-06-28 08:55:00|12011|12009|12009.5|12007.5|12012|12010|12007.5|12005.5|88
1624870800000|2021-06-28 09:00:00|12009|12007|12014.5|12012.5|12014.5|12012.5|12005.5|12003.5|168
1624871100000|2021-06-28 09:05:00|12015.5|12013.5|12012|12010|12015.5|12013.5|12008.5|12006.5|150
1624871400000|2021-06-28 09:10:00|12012.5|12010.5|12013.5|12011.5|12013.5|12011.5|12011|12009|58
1624871700000|2021-06-28 09:15:00|12013|12011|12013.5|12011.5|12013.5|12011.5|12009.5|12007.5|113
1624872000000|2021-06-28 09:20:00|12013|12011|12019|12017|12020.5|12018.5|12012|12010|109
1624872300000|2021-06-28 09:25:00|12019.5|12017.5|12016.5|12014.5|12021.5|12019.5|12016.5|12014.5|118
1624872600000|2021-06-28 09:30:00|12017|12015|12015.5|12013.5|12018.5|12016.5|12014.5|12012.5|119
1624872900000|2021-06-28 09:35:00|12016|12014|12014|12012|12016.5|12014.5|12011.5|12009.5|112
1624873200000|2021-06-28 09:40:00|12013.5|12011.5|12016.5|12014.5|12019.5|12017.5|12013.5|12011.5|74
1624873500000|2021-06-28 09:45:00|12015.5|12013.5|12014|12012|12018|12016|12012.5|12010.5|51
1624873800000|2021-06-28 09:50:00|12013.5|12011.5|12008.5|12006.5|12014.5|12012.5|12008.5|12006.5|113
1624874100000|2021-06-28 09:55:00|12009|12007|12011|12009|12012|12010|12008.5|12006.5|58
1624874400000|2021-06-28 10:00:00|12010.5|12008.5|12006|12004|12010.5|12008.5|12005|12003|72
1624874700000|2021-06-28 10:05:00|12006.5|12004.5|12004|12002|12006.5|12004.5|12000.5|11998.5|126
1624875000000|2021-06-28 10:10:00|12003.5|12001.5|11998.5|11996.5|12005|12003|11997.5|11995.5|99
1624875300000|2021-06-28 10:15:00|11998|11996|11993|11991|11998.5|11996.5|11990.5|11988.5|316
1624875600000|2021-06-28 10:20:00|11993.5|11991.5|11990.5|11988.5|11994|11992|11988|11986|274
1624875900000|2021-06-28 10:25:00|11989.5|11987.5|11991|11989|11993.5|11991.5|11988|11986|151
1624876200000|2021-06-28 10:30:00|11990.5|11988.5|11990|11988|11993.5|11991.5|11987.5|11985.5|89
1624876500000|2021-06-28 10:35:00|11989.5|11987.5|11993.5|11991.5|11994.5|11992.5|11988|11986|101
1624876800000|2021-06-28 10:40:00|11994|11992|11999|11997|11999.5|11997.5|11993.5|11991.5|94
1624877100000|2021-06-28 10:45:00|11998|11996|12003.5|12001.5|12005|12003|11997.5|11995.5|98
1624877400000|2021-06-28 10:50:00|12004|12002|12002.5|12000.5|12004.5|12002.5|12000.5|11998.5|71
1624877700000|2021-06-28 10:55:00|12002|12000|11999.5|11997.5|12003|12001|11998.5|11996.5|79
1624878000000|2021-06-28 11:00:00|12000|11998|12001.5|11999.5|12001.5|11999.5|11997.5|11995.5|60
1624878300000|2021-06-28 11:05:00|12002|12000|12003.5|12001.5|12005.5|12003.5|12001.5|11999.5|138
1624878600000|2021-06-28 11:10:00|12004|12002|12005|12003|12006|12004|12002.5|12000.5|72
1624878900000|2021-06-28 11:15:00|12005.5|12003.5|12005|12003|12006.5|12004.5|12000.5|11998.5|146
1624879200000|2021-06-28 11:20:00|12005.5|12003.5|12011|12009|12012.5|12010.5|12003.5|12001.5|192
1624879500000|2021-06-28 11:25:00|12010.5|12008.5|12008.5|12006.5|12012.5|12010.5|12006.5|12004.5|150
1624879800000|2021-06-28 11:30:00|12009|12007|12016|12014|12018|12016|12007.5|12005.5|159
1624880100000|2021-06-28 11:35:00|12016.5|12014.5|12023.5|12021.5|12025|12023|12016|12014|275
1624880400000|2021-06-28 11:40:00|12022.3|12020.3|12023.3|12021.3|12028.3|12026.3|12021.3|12019.3|293
1624880700000|2021-06-28 11:45:00|12023.8|12021.8|12031.3|12029.3|12032.3|12030.3|12023.8|12021.8|235
1624881000000|2021-06-28 11:50:00|12031.8|12029.8|12031.8|12029.8|12033.3|12031.3|12028.8|12026.8|227
1624881300000|2021-06-28 11:55:00|12031.3|12029.3|12032.3|12030.3|12033.3|12031.3|12027.3|12025.3|177
1624881600000|2021-06-28 12:00:00|12032.8|12030.8|12028.3|12026.3|12033.3|12031.3|12025.8|12023.8|140
1624881900000|2021-06-28 12:05:00|12028.8|12026.8|12026.3|12024.3|12028.8|12026.8|12025.3|12023.3|94
1624882200000|2021-06-28 12:10:00|12026.8|12024.8|12023.3|12021.3|12026.8|12024.8|12023.3|12021.3|106
1624882500000|2021-06-28 12:15:00|12023.8|12021.8|12021.3|12019.3|12026.3|12024.3|12021.3|12019.3|142
1624882800000|2021-06-28 12:20:00|12021.8|12019.8|12022.3|12020.3|12022.3|12020.3|12017.3|12015.3|96
1624883100000|2021-06-28 12:25:00|12021.8|12019.8|12024.3|12022.3|12024.8|12022.8|12019.3|12017.3|84
1624883400000|2021-06-28 12:30:00|12023.8|12021.8|12017.3|12015.3|12024.3|12022.3|12017.3|12015.3|138
1624883700000|2021-06-28 12:35:00|12016.3|12014.3|12019.3|12017.3|12021.3|12019.3|12016.3|12014.3|84
1624884000000|2021-06-28 12:40:00|12018.3|12016.3|12018.3|12016.3|12020.3|12018.3|12016.8|12014.8|153
1624884300000|2021-06-28 12:45:00|12018.8|12016.8|12019.3|12017.3|12019.3|12017.3|12016.3|12014.3|79
1624884600000|2021-06-28 12:50:00|12018.3|12016.3|12015.3|12013.3|12018.8|12016.8|12013.3|12011.3|109
1624884900000|2021-06-28 12:55:00|12014.8|12012.8|12017.3|12015.3|12018.3|12016.3|12014.8|12012.8|92
1624885200000|2021-06-28 13:00:00|12018.3|12016.3|12019.8|12017.8|12019.8|12017.8|12015.3|12013.3|285
1624885500000|2021-06-28 13:05:00|12019.3|12017.3|12020.3|12018.3|12022.3|12020.3|12019.3|12017.3|86
1624885800000|2021-06-28 13:10:00|12020.8|12018.8|12025.3|12023.3|12026.3|12024.3|12020.8|12018.8|66
1624886100000|2021-06-28 13:15:00|12024.8|12022.8|12025.3|12023.3|12025.8|12023.8|12021.3|12019.3|87
1624886400000|2021-06-28 13:20:00|12024.8|12022.8|12024.3|12022.3|12026.3|12024.3|12022.3|12020.3|99
1624886700000|2021-06-28 13:25:00|12023.8|12021.8|12026.3|12024.3|12026.8|12024.8|12023.3|12021.3|117
1624887000000|2021-06-28 13:30:00|12027.3|12025.3|12030.8|12028.8|12037.3|12035.3|12026.3|12024.3|543
1624887300000|2021-06-28 13:35:00|12031.3|12029.3|12024.3|12022.3|12032.3|12030.3|12020.8|12018.8|230
1624887600000|2021-06-28 13:40:00|12024.8|12022.8|12021.3|12019.3|12028.3|12026.3|12018.8|12016.8|172
1624887900000|2021-06-28 13:45:00|12020.8|12018.8|12016.8|12014.8|12020.8|12018.8|12015.3|12013.3|248
1624888200000|2021-06-28 13:50:00|12016.3|12014.3|12019.8|12017.8|12021.3|12019.3|12015.3|12013.3|229
1624888500000|2021-06-28 13:55:00|12019.3|12017.3|12017.3|12015.3|12020.8|12018.8|12010.3|12008.3|299
1624888800000|2021-06-28 14:00:00|12018.3|12016.3|12018.8|12016.8|12020.8|12018.8|12012.3|12010.3|297
1624889100000|2021-06-28 14:05:00|12018.3|12016.3|12023.3|12021.3|12023.3|12021.3|12016.8|12014.8|196
1624889400000|2021-06-28 14:10:00|12023.5|12021.5|12026|12024|12026.5|12024.5|12020.5|12018.5|203
1624889700000|2021-06-28 14:15:00|12026.5|12024.5|12028.5|12026.5|12028.5|12026.5|12024.5|12022.5|188
1624890000000|2021-06-28 14:20:00|12028|12026|12015.5|12013.5|12029.5|12027.5|12015.5|12013.5|299
1624890300000|2021-06-28 14:25:00|12016|12014|12013.5|12011.5|12017.5|12015.5|12011.5|12009.5|205
1624890600000|2021-06-28 14:30:00|12014|12012|12022.5|12020.5|12023|12021|12012.5|12010.5|163
1624890900000|2021-06-28 14:35:00|12022|12020|12017|12015|12022|12020|12016.5|12014.5|193
1624891200000|2021-06-28 14:40:00|12017.5|12015.5|12011.5|12009.5|12017.5|12015.5|12010.5|12008.5|166
1624891500000|2021-06-28 14:45:00|12011|12009|12011.5|12009.5|12013.5|12011.5|12007.5|12005.5|218
1624891800000|2021-06-28 14:50:00|12011|12009|12017.5|12015.5|12017.5|12015.5|12011|12009|140
1624892100000|2021-06-28 14:55:00|12017|12015|12019|12017|12019.5|12017.5|12015.5|12013.5|110
1624892400000|2021-06-28 15:00:00|12018.5|12016.5|12013.5|12011.5|12018.5|12016.5|12013.5|12011.5|169
1624892700000|2021-06-28 15:05:00|12014|12012|12014.5|12012.5|12016.5|12014.5|12013.5|12011.5|158
1624893000000|2021-06-28 15:10:00|12013|12011|12018.5|12016.5|12018.5|12016.5|12013|12011|186
1624893300000|2021-06-28 15:15:00|12018|12016|12012.5|12010.5|12018.5|12016.5|12008.5|12006.5|478
1624893600000|2021-06-28 15:20:00|12011.5|12009.5|12015.5|12013.5|12015.5|12013.5|12007.5|12005.5|459
1624893900000|2021-06-28 15:25:00|12015|12013|12008|12006|12016|12014|12005.5|12003.5|1154
1624894200000|2021-06-28 15:30:00|12008.5|12006.5|12000.5|11998.5|12014.5|12012.5|11997.5|11995.5|709
1624894500000|2021-06-28 15:35:00|12000|11998|12001.5|11999.5|12005.5|12003.5|11998.5|11996.5|215
1624894800000|2021-06-28 15:40:00|12001|11999|11999.5|11997.5|12002.5|12000.5|11998.5|11996.5|58
1624895100000|2021-06-28 15:45:00|12000|11998|12002.5|12000.5|12002.5|12000.5|11998.5|11996.5|52
1624895400000|2021-06-28 15:50:00|12002|12000|12006.5|12004.5|12006.5|12004.5|12001.5|11999.5|25
1624895700000|2021-06-28 15:55:00|12007|12005|12009|12007|12010.5|12008.5|12007|12005|36
1624896000000|2021-06-28 16:00:00|12009.5|12007.5|12011.5|12009.5|12011.5|12009.5|12007|12005|17
1624896300000|2021-06-28 16:05:00|12011|12009|12012.5|12010.5|12012.5|12010.5|12009.5|12007.5|14
1624896600000|2021-06-28 16:10:00|12013|12011|12012.5|12010.5|12014.5|12012.5|12011|12009|31
1624896900000|2021-06-28 16:15:00|12011.5|12009.5|12012.5|12010.5|12012.5|12010.5|12009.5|12007.5|14
1624897200000|2021-06-28 16:20:00|12012|12010|12010|12008|12012|12010|12008.5|12006.5|16
1624897500000|2021-06-28 16:25:00|12009.5|12007.5|12010.5|12008.5|12011.5|12009.5|12009|12007|35
1624897800000|2021-06-28 16:30:00|12011|12009|12013.5|12011.5|12013.5|12011.5|12009.5|12007.5|15
1624898100000|2021-06-28 16:35:00|12014|12012|12013.5|12011.5|12014.5|12012.5|12013.5|12011.5|14
1624898400000|2021-06-28 16:40:00|12014|12012|12015.5|12013.5|12016|12014|12013|12011|19
1624898700000|2021-06-28 16:45:00|12015|12013|12016.5|12014.5|12017|12015|12013.5|12011.5|12
1624899000000|2021-06-28 16:50:00|12018.5|12016.5|12017.5|12015.5|12019.5|12017.5|12017.5|12015.5|11
1624899300000|2021-06-28 16:55:00|12017|12015|12016|12014|12018.5|12016.5|12015.5|12013.5|41
1624899600000|2021-06-28 17:00:00|12015.5|12013.5|12010.5|12008.5|12016|12014|12010.5|12008.5|18
1624899900000|2021-06-28 17:05:00|12011.5|12009.5|12011|12009|12012.5|12010.5|12010.5|12008.5|4
1624900200000|2021-06-28 17:10:00|12011.5|12009.5|12007.5|12005.5|12011.5|12009.5|12007.5|12005.5|5
1624900500000|2021-06-28 17:15:00|12008|12006|12012.5|12010.5|12012.5|12010.5|12007.5|12005.5|5
1624900800000|2021-06-28 17:20:00|12013|12011|12014|12012|12015.5|12013.5|12013|12011|11
1624901100000|2021-06-28 17:25:00|12013.5|12011.5|12010|12008|12013.5|12011.5|12008|12006|7
1624901400000|2021-06-28 17:30:00|12009.5|12007.5|12014.5|12012.5|12015.5|12013.5|12009.5|12007.5|29
1624901700000|2021-06-28 17:35:00|12015|12013|12017|12015|12019.5|12017.5|12015|12013|27
1624902000000|2021-06-28 17:40:00|12017.5|12015.5|12017.5|12015.5|12018.5|12016.5|12016.5|12014.5|1
1624902300000|2021-06-28 17:45:00|12018|12016|12022.5|12020.5|12022.5|12020.5|12018|12016|28
1624902600000|2021-06-28 17:50:00|12022|12020|12021.5|12019.5|12023.5|12021.5|12021|12019|9
1624902900000|2021-06-28 17:55:00|12021|12019|12021.5|12019.5|12021.5|12019.5|12018.5|12016.5|19
1624903200000|2021-06-28 18:00:00|12021|12019|12024.5|12022.5|12025.5|12023.5|12020.5|12018.5|17
1624903500000|2021-06-28 18:05:00|12024|12022|12026.5|12024.5|12027.5|12025.5|12023|12021|25
1624903800000|2021-06-28 18:10:00|12026|12024|12027.5|12025.5|12027.5|12025.5|12026|12024|4
1624904100000|2021-06-28 18:15:00|12028|12026|12028|12026|12028.5|12026.5|12027|12025|10
1624904400000|2021-06-28 18:20:00|12028.5|12026.5|12028|12026|12028.5|12026.5|12027|12025|8
1624904700000|2021-06-28 18:25:00|12027.5|12025.5|12027|12025|12028|12026|12026.5|12024.5|3
1624905000000|2021-06-28 18:30:00|12027.5|12025.5|12028|12026|12028.5|12026.5|12027|12025|7
1624905300000|2021-06-28 18:35:00|12027.5|12025.5|12027|12025|12028|12026|12026.5|12024.5|3
1624905600000|2021-06-28 18:40:00|12027.5|12025.5|12027|12025|12028.5|12026.5|12026.5|12024.5|5
1624905900000|2021-06-28 18:45:00|12027.5|12025.5|12024.5|12022.5|12028|12026|12023.5|12021.5|7
1624906200000|2021-06-28 18:50:00|12025.5|12023.5|12025|12023|12025.5|12023.5|12023.5|12021.5|4
1624906500000|2021-06-28 18:55:00|12024.5|12022.5|12027.5|12025.5|12028|12026|12024|12022|4
1624906800000|2021-06-28 19:00:00|12027|12025|12028|12026|12029.5|12027.5|12027|12025|19
1624907100000|2021-06-28 19:05:00|12028.5|12026.5|12023|12021|12029|12027|12023|12021|26
1624907400000|2021-06-28 19:10:00|12023.5|12021.5|12024|12022|12024.5|12022.5|12019|12017|85
1624907700000|2021-06-28 19:15:00|12024.5|12022.5|12025|12023|12025.5|12023.5|12022|12020|21
1624908000000|2021-06-28 19:20:00|12024.5|12022.5|12025|12023|12026|12024|12024.5|12022.5|9
1624908300000|2021-06-28 19:25:00|12025.5|12023.5|12027|12025|12028|12026|12024.5|12022.5|14
1624908600000|2021-06-28 19:30:00|12027.5|12025.5|12024.5|12022.5|12027.5|12025.5|12024|12022|6
1624908900000|2021-06-28 19:35:00|12024|12022|12025|12023|12026.5|12024.5|12023.5|12021.5|6
1624909200000|2021-06-28 19:40:00|12025.5|12023.5|12026|12024|12027|12025|12025|12023|2
1624909500000|2021-06-28 19:45:00|12025.5|12023.5|12022|12020|12026.5|12024.5|12020.5|12018.5|55
1624909800000|2021-06-28 19:50:00|12021.5|12019.5|12023.5|12021.5|12027|12025|12020.5|12018.5|45
1624910100000|2021-06-28 19:55:00|12023|12021|12028.5|12022.5|12029.5|12024.5|12022.5|12020.5|33
1624910400000|2021-06-28 20:00:00|12027.9|12021.9|12026|12020|12028.5|12022.5|12025.5|12019.5|0
1624910700000|2021-06-28 20:05:00|12025.9|12019.9|12026.9|12020.9|12026.9|12020.9|12024.8|12018.8|0
1624911000000|2021-06-28 20:10:00|12027|12021|12028.1|12022.1|12028.8|12022.8|12026.9|12020.9|0
1624911300000|2021-06-28 20:15:00|12028.2|12022.2|12028.1|12022.1|12029.2|12023.2|12027.6|12021.6|0
1624911600000|2021-06-28 20:20:00|12028.2|12022.2|12029.2|12023.2|12029.2|12023.2|12028.1|12022.1|0
1624911900000|2021-06-28 20:25:00|12028.8|12022.8|12028|12022|12029.2|12023.2|12028|12022|0
1624912200000|2021-06-28 20:30:00|12028.1|12022.1|12029.1|12023.1|12029.6|12023.6|12028|12022|0
1624912500000|2021-06-28 20:35:00|12029.2|12023.2|12031|12025|12031|12025|12029.2|12023.2|0
1624912800000|2021-06-28 20:40:00|12030.9|12024.9|12030.5|12024.5|12031|12025|12029.6|12023.6|0
1624913100000|2021-06-28 20:45:00|12030.6|12024.6|12029.1|12023.1|12031|12025|12029.1|12023.1|0
1624913400000|2021-06-28 20:50:00|12029.2|12023.2|12029.1|12023.1|12029.6|12023.6|12027.5|12021.5|0
1624913700000|2021-06-28 20:55:00|12029|12023|12029.8|12023.8|12030.5|12024.5|12028.7|12022.7|0
1624914000000|2021-06-28 21:00:00|12029.9|12023.9|12029.8|12023.8|12029.9|12023.9|12029.8|12023.8|0
1624914300000|2021-06-28 21:05:00|12029.6|12023.6|12029.6|12023.6|12029.8|12023.8|12029.6|12023.6|0
1624914600000|2021-06-28 21:10:00|12029.8|12023.8|12029.9|12023.9|12030.3|12024.3|12029.8|12023.8|0
1624914900000|2021-06-28 21:15:00|12030.1|12024.1|12029.9|12023.9|12030.1|12024.1|12029.9|12023.9|0
1624915500000|2021-06-28 21:25:00|12030.1|12024.1|12030.1|12024.1|12030.1|12024.1|12030.1|12024.1|0
1624915800000|2021-06-28 21:30:00|12029.9|12023.9|12030.1|12024.1|12030.1|12024.1|12029.9|12023.9|0
1624916100000|2021-06-28 21:35:00|12029.9|12023.9|12030.1|12024.1|12030.1|12024.1|12029.9|12023.9|0
1624916400000|2021-06-28 21:40:00|12030.3|12024.3|12030.3|12024.3|12030.5|12024.5|12030.3|12024.3|0
1624916700000|2021-06-28 21:45:00|12029.9|12023.9|12029.9|12023.9|12029.9|12023.9|12029.8|12023.8|0
1624917300000|2021-06-28 21:55:00|12029.8|12023.8|12029.9|12023.9|12029.9|12023.9|12029.8|12023.8|0
1624917600000|2021-06-28 22:00:00|12029.7|12023.7|12023.7|12017.7|12029.7|12023.7|12022.2|12016.2|0
1624917900000|2021-06-28 22:05:00|12023.9|12017.9|12022.2|12016.2|12024.1|12018.1|12022.2|12016.2|0
1624918200000|2021-06-28 22:10:00|12022.3|12016.3|12023.2|12017.2|12023.7|12017.7|12022.2|12016.2|0
1624918500000|2021-06-28 22:15:00|12023.3|12017.3|12023.7|12017.7|12023.7|12017.7|12023.2|12017.2|0
1624918800000|2021-06-28 22:20:00|12023.9|12017.9|12022.7|12016.7|12024.1|12018.1|12022.7|12016.7|0
1624919100000|2021-06-28 22:25:00|12022.5|12016.5|12022.7|12016.7|12023.2|12017.2|12022.5|12016.5|0
1624919400000|2021-06-28 22:30:00|12022.5|12016.5|12023.2|12017.2|12023.2|12017.2|12022.2|12016.2|0
1624919700000|2021-06-28 22:35:00|12023.3|12017.3|12023.2|12017.2|12024.1|12018.1|12023.2|12017.2|0
1624920000000|2021-06-28 22:40:00|12023.4|12017.4|12023.7|12017.7|12023.7|12017.7|12023.4|12017.4|0
1624920300000|2021-06-28 22:45:00|12023.9|12017.9|12023.2|12017.2|12024.1|12018.1|12023.2|12017.2|0
1624920600000|2021-06-28 22:50:00|12023.1|12017.1|12022.2|12016.2|12023.2|12017.2|12022.2|12016.2|0
1624920900000|2021-06-28 22:55:00|12022.3|12016.3|12022.7|12016.7|12022.7|12016.7|12022|12016|0
1624921200000|2021-06-28 23:00:00|12022.8|12016.8|12022.9|12016.9|12023.2|12017.2|12021.8|12015.8|0
1624921500000|2021-06-28 23:05:00|12022.7|12016.7|12022.2|12016.2|12022.7|12016.7|12021.8|12015.8|0
1624921800000|2021-06-28 23:10:00|12022.3|12016.3|12023.2|12017.2|12023.7|12017.7|12022.3|12016.3|0
1624922100000|2021-06-28 23:15:00|12023.1|12017.1|12024.1|12018.1|12024.1|12018.1|12022.7|12016.7|0
1624922400000|2021-06-28 23:20:00|12024|12018|12024.1|12018.1|12024.6|12018.6|12023.7|12017.7|0
1624922700000|2021-06-28 23:25:00|12024|12018|12022.6|12016.6|12024.1|12018.1|12022.6|12016.6|0
1624923000000|2021-06-28 23:30:00|12022.4|12016.4|12022.6|12016.6|12023.1|12017.1|12021.7|12015.7|0
1624923300000|2021-06-28 23:35:00|12022.4|12016.4|12021.7|12015.7|12022.4|12016.4|12021.7|12015.7|0
1624923600000|2021-06-28 23:40:00|12021.9|12015.9|12021.6|12015.6|12022.6|12016.6|12021|12015|0
1624923900000|2021-06-28 23:45:00|12021|12015|12022.6|12016.6|12022.6|12016.6|12020.5|12014.5|0
1624924200000|2021-06-28 23:50:00|12022.5|12016.5|12021.7|12015.7|12022.6|12016.6|12021|12015|0
1624924500000|2021-06-28 23:55:00|12021.6|12015.6|12022.1|12016.1|12022.1|12016.1|12020.7|12014.7|0
1624924800000|2021-06-29 00:00:00|12022|12016|12017|12011|12022.1|12016.1|12016.1|12010.1|0
1624925100000|2021-06-29 00:05:00|12016.8|12010.8|12017.5|12011.5|12019.1|12013.1|12016.1|12010.1|0
1624925400000|2021-06-29 00:10:00|12017.7|12011.7|12019.1|12013.1|12019.1|12013.1|12017.5|12011.5|0
1624925700000|2021-06-29 00:15:00|12018.9|12012.9|12017|12011|12018.9|12012.9|12011.4|12005.4|0
1624926000000|2021-06-29 00:20:00|12016.8|12010.8|12016.6|12010.6|12018.7|12012.7|12016.6|12010.6|0
1624926300000|2021-06-29 00:25:00|12016.3|12010.3|12017.8|12011.8|12017.8|12011.8|12014.5|12008.5|0
1624926600000|2021-06-29 00:30:00|12017.4|12011.4|12021.2|12015.2|12022|12016|12015.7|12009.7|0
1624926900000|2021-06-29 00:35:00|12021.4|12015.4|12018|12012|12021.8|12015.8|12017.5|12011.5|0
1624927200000|2021-06-29 00:40:00|12017.8|12011.8|12018|12012|12018.7|12012.7|12016.5|12010.5|0
1624927500000|2021-06-29 00:45:00|12017.9|12011.9|12015.5|12009.5|12019.7|12013.7|12015.5|12009.5|0
1624927800000|2021-06-29 00:50:00|12015.6|12009.6|12017|12011|12017.6|12011.6|12013.9|12007.9|0
1624928100000|2021-06-29 00:55:00|12017.2|12011.2|12015.9|12009.9|12017.6|12011.6|12013.4|12007.4|0
1624928400000|2021-06-29 01:00:00|12015.8|12009.8|12014.9|12008.9|12015.8|12009.8|12013.4|12007.4|0
1624928700000|2021-06-29 01:05:00|12014.7|12008.7|12013.4|12007.4|12015.9|12009.9|12013.4|12007.4|0
1624929000000|2021-06-29 01:10:00|12013.3|12007.3|12010.1|12004.1|12013.3|12007.3|12010.1|12004.1|0
1624929300000|2021-06-29 01:15:00|12010|12004|12015|12009|12016.1|12010.1|12009|12003|0
1624929600000|2021-06-29 01:20:00|12014.8|12008.8|12014|12008|12015.6|12009.6|12012.4|12006.4|0
1624929900000|2021-06-29 01:25:00|12013.9|12007.9|12015|12009|12016.7|12010.7|12013.4|12007.4|0
1624930200000|2021-06-29 01:30:00|12014.8|12008.8|12011.2|12005.2|12014.8|12008.8|12011.2|12005.2|0
1624930500000|2021-06-29 01:35:00|12011.4|12005.4|12011.3|12005.3|12011.7|12005.7|12008.9|12002.9|0
1624930800000|2021-06-29 01:40:00|12011.2|12005.2|12012.5|12006.5|12013.6|12007.6|12009.9|12003.9|0
1624931100000|2021-06-29 01:45:00|12012.3|12006.3|12007|12001|12013.1|12007.1|12006.5|12000.5|0
1624931400000|2021-06-29 01:50:00|12006.8|12000.8|12009.2|12003.2|12009.9|12003.9|12005.5|11999.5|0
1624931700000|2021-06-29 01:55:00|12009.3|12003.3|12009|12003|12009.3|12003.3|12006.7|12000.7|0
1624932000000|2021-06-29 02:00:00|12008.6|12002.6|12007.9|12001.9|12010|12004|12006.9|12000.9|0
1624932300000|2021-06-29 02:05:00|12008.3|12002.3|12009|12003|12011|12005|12007.2|12001.2|0
1624932600000|2021-06-29 02:10:00|12008.9|12002.9|12010|12004|12010|12004|12007.9|12001.9|0
1624932900000|2021-06-29 02:15:00|12009.6|12003.6|12008.8|12002.8|12009.6|12003.6|12007.7|12001.7|0
1624933200000|2021-06-29 02:20:00|12008.5|12002.5|12009.9|12003.9|12010|12004|12007.8|12001.8|0
1624933500000|2021-06-29 02:25:00|12009.7|12003.7|12008.6|12002.6|12009.7|12003.7|12008.6|12002.6|0
1624933800000|2021-06-29 02:30:00|12007.6|12001.6|12007.5|12001.5|12011.8|12005.8|12006.5|12000.5|0
1624934100000|2021-06-29 02:35:00|12007.9|12001.9|12008.6|12002.6|12008.7|12002.7|12007.5|12001.5|0
1624934400000|2021-06-29 02:40:00|12008.2|12002.2|12008.7|12002.7|12010.7|12004.7|12006.6|12000.6|0
1624934700000|2021-06-29 02:45:00|12009.7|12003.7|12011.3|12005.3|12011.3|12005.3|12008.6|12002.6|0
1624935000000|2021-06-29 02:50:00|12011.2|12005.2|12010.8|12004.8|12011.3|12005.3|12010.7|12004.7|0
1624935300000|2021-06-29 02:55:00|12010.4|12004.4|12010.8|12004.8|12011.8|12005.8|12009.7|12003.7|0
1624935600000|2021-06-29 03:00:00|12010.9|12004.9|12010.7|12004.7|12011.8|12005.8|12009.7|12003.7|0
1624935900000|2021-06-29 03:05:00|12010.5|12004.5|12008.6|12002.6|12010.7|12004.7|12007.5|12001.5|0
1624936200000|2021-06-29 03:10:00|12008.5|12002.5|12010.1|12004.1|12010.1|12004.1|12007.5|12001.5|0
1624936500000|2021-06-29 03:15:00|12009.9|12003.9|12010.7|12004.7|12010.8|12004.8|12009.6|12003.6|0
1624936800000|2021-06-29 03:20:00|12011.1|12005.1|12009.7|12003.7|12011.7|12005.7|12008.6|12002.6|0
1624937100000|2021-06-29 03:25:00|12009.9|12003.9|12009.7|12003.7|12010.2|12004.2|12008.6|12002.6|0
1624937400000|2021-06-29 03:30:00|12009.9|12003.9|12010.8|12004.8|12011.8|12005.8|12008.6|12002.6|0
1624937700000|2021-06-29 03:35:00|12010.2|12004.2|12006.6|12000.6|12010.8|12004.8|12006.6|12000.6|0
1624938000000|2021-06-29 03:40:00|12006.8|12000.8|12007|12001|12007.6|12001.6|12006.6|12000.6|0
1624938300000|2021-06-29 03:45:00|12007.2|12001.2|12010.2|12004.2|12010.8|12004.8|12006.6|12000.6|0
1624938600000|2021-06-29 03:50:00|12010.4|12004.4|12007.6|12001.6|12010.8|12004.8|12007.6|12001.6|0
1624938900000|2021-06-29 03:55:00|12007.2|12001.2|12009.2|12003.2|12009.8|12003.8|12006.6|12000.6|0
1624939200000|2021-06-29 04:00:00|12009.4|12003.4|12012.3|12006.3|12012.3|12006.3|12007.6|12001.6|0
1624939500000|2021-06-29 04:05:00|12012.1|12006.1|12014|12008|12014|12008|12011.3|12005.3|0
1624939800000|2021-06-29 04:10:00|12013.8|12007.8|12013.5|12007.5|12014|12008|12012.4|12006.4|0
1624940100000|2021-06-29 04:15:00|12013.3|12007.3|12018.7|12012.7|12019.3|12013.3|12013|12007|0
1624940400000|2021-06-29 04:20:00|12018.5|12012.5|12015.1|12009.1|12018.7|12012.7|12015.1|12009.1|0
1624940700000|2021-06-29 04:25:00|12015.3|12009.3|12013.9|12007.9|12015.6|12009.6|12013.9|12007.9|0
1624941000000|2021-06-29 04:30:00|12013.8|12007.8|12011.9|12005.9|12013.8|12007.8|12011.8|12005.8|0
1624941300000|2021-06-29 04:35:00|12011.8|12005.8|12013|12007|12013|12007|12010.8|12004.8|0
1624941600000|2021-06-29 04:40:00|12013.3|12007.3|12014.1|12008.1|12014.5|12008.5|12012|12006|0
1624941900000|2021-06-29 04:45:00|12014|12008|12014.5|12008.5|12016.2|12010.2|12013.5|12007.5|0
1624942200000|2021-06-29 04:50:00|12014.6|12008.6|12015.2|12009.2|12015.7|12009.7|12014.6|12008.6|0
1624942500000|2021-06-29 04:55:00|12014.8|12008.8|12014.2|12008.2|12014.8|12008.8|12013.1|12007.1|0
1624942800000|2021-06-29 05:00:00|12014.1|12008.1|12015.2|12009.2|12016.3|12010.3|12014.1|12008.1|0
1624943100000|2021-06-29 05:05:00|12015.3|12009.3|12014.1|12008.1|12016.2|12010.2|12013|12007|0
1624943400000|2021-06-29 05:10:00|12014.2|12008.2|12015.7|12009.7|12017.8|12011.8|12014.2|12008.2|0
1624943700000|2021-06-29 05:15:00|12015.9|12009.9|12016.2|12010.2|12017.8|12011.8|12015.2|12009.2|0
1624944000000|2021-06-29 05:20:00|12016.1|12010.1|12018.1|12012.1|12018.1|12012.1|12013.2|12007.2|0
1624944300000|2021-06-29 05:25:00|12017.9|12011.9|12017.5|12011.5|12019.1|12013.1|12017|12011|0
1624944600000|2021-06-29 05:30:00|12017.7|12011.7|12020.9|12014.9|12023.6|12017.6|12017|12011|0
1624944900000|2021-06-29 05:35:00|12021.1|12015.1|12021.9|12015.9|12022.5|12016.5|12019.3|12013.3|0
1624945200000|2021-06-29 05:40:00|12022.5|12016.5|12021.6|12015.6|12023.7|12017.7|12021.4|12015.4|0
1624945500000|2021-06-29 05:45:00|12021.8|12015.8|12018.5|12012.5|12023.7|12017.7|12018.4|12012.4|0
1624945800000|2021-06-29 05:50:00|12019.5|12013.5|12019.7|12013.7|12020.7|12014.7|12017.4|12011.4|0
1624946100000|2021-06-29 05:55:00|12019.8|12013.8|12021.9|12015.9|12021.9|12015.9|12019.7|12013.7|0
1624946400000|2021-06-29 06:00:00|12019.5|12013.5|12017.5|12015.5|12019.5|12016|12012|12010|52
1624946700000|2021-06-29 06:05:00|12018|12016|12025.5|12023.5|12026|12024|12018|12016|40
1624947000000|2021-06-29 06:10:00|12026|12024|12023|12021|12030|12028|12022.5|12020.5|48
1624947300000|2021-06-29 06:15:00|12022.5|12020.5|12024|12022|12024|12022|12020.5|12018.5|35
1624947600000|2021-06-29 06:20:00|12023.5|12021.5|12019|12017|12023.5|12021.5|12018.5|12016.5|42
1624947900000|2021-06-29 06:25:00|12018.5|12016.5|12025|12023|12025|12023|12018.5|12016.5|29
1624948200000|2021-06-29 06:30:00|12025.5|12023.5|12024|12022|12025.5|12023.5|12023.5|12021.5|11
1624948500000|2021-06-29 06:35:00|12023.5|12021.5|12022|12020|12025|12023|12021.5|12019.5|7
1624948800000|2021-06-29 06:40:00|12021.5|12019.5|12019|12017|12022|12020|12019|12017|16
1624949100000|2021-06-29 06:45:00|12018.5|12016.5|12019|12017|12021|12019|12017.5|12015.5|7
1624949400000|2021-06-29 06:50:00|12018.5|12016.5|12014|12012|12018.5|12016.5|12012.5|12010.5|39
1624949700000|2021-06-29 06:55:00|12013.5|12011.5|12002|12000|12013.5|12011.5|12001.5|11999.5|73
1624950000000|2021-06-29 07:00:00|12005|12003|12033|12031|12035.5|12033.5|12005|12003|633
1624950300000|2021-06-29 07:05:00|12032|12030|12055|12053|12057.5|12055.5|12032|12030|538
1624950600000|2021-06-29 07:10:00|12055.5|12053.5|12053|12051|12056.5|12054.5|12045|12043|408
1624950900000|2021-06-29 07:15:00|12053.5|12051.5|12063|12061|12065.5|12063.5|12053.5|12051.5|471
1624951200000|2021-06-29 07:20:00|12062.5|12060.5|12059.5|12057.5|12064|12062|12056.5|12054.5|400
1624951500000|2021-06-29 07:25:00|12060|12058|12054|12052|12062.5|12060.5|12052.5|12050.5|285
1624951800000|2021-06-29 07:30:00|12053.5|12051.5|12052.5|12050.5|12063.5|12061.5|12048.5|12046.5|350
1624952100000|2021-06-29 07:35:00|12053|12051|12052.5|12050.5|12054.5|12052.5|12047|12045|228
1624952400000|2021-06-29 07:40:00|12051.4|12049.4|12052.4|12050.4|12056.4|12054.4|12049.4|12047.4|184
1624952700000|2021-06-29 07:45:00|12052.9|12050.9|12053.4|12051.4|12054.9|12052.9|12047.4|12045.4|173
1624953000000|2021-06-29 07:50:00|12052.9|12050.9|12050.4|12048.4|12055.4|12053.4|12049.4|12047.4|164
1624953300000|2021-06-29 07:55:00|12050.9|12048.9|12059.4|12057.4|12059.9|12057.9|12050.4|12048.4|115
1624953600000|2021-06-29 08:00:00|12060.4|12058.4|12053.4|12051.4|12060.4|12058.4|12050.4|12048.4|154
1624953900000|2021-06-29 08:05:00|12052.9|12050.9|12061.4|12059.4|12061.4|12059.4|12052.4|12050.4|245
1624954200000|2021-06-29 08:10:00|12060.9|12058.9|12056.9|12054.9|12064.4|12062.4|12056.4|12054.4|149
1624954500000|2021-06-29 08:15:00|12057.4|12055.4|12046.4|12044.4|12058.9|12056.9|12043.9|12041.9|156
1624954800000|2021-06-29 08:20:00|12046.9|12044.9|12040.4|12038.4|12049.4|12047.4|12039.4|12037.4|172
1624955100000|2021-06-29 08:25:00|12040.9|12038.9|12033.9|12031.9|12041.4|12039.4|12033.9|12031.9|144
1624955400000|2021-06-29 08:30:00|12033.4|12031.4|12031.4|12029.4|12037.4|12035.4|12029.4|12027.4|158
1624955700000|2021-06-29 08:35:00|12030.9|12028.9|12027.9|12025.9|12032.4|12030.4|12026.4|12024.4|168
1624956000000|2021-06-29 08:40:00|12028.4|12026.4|12022.4|12020.4|12028.4|12026.4|12018.4|12016.4|216
1624956300000|2021-06-29 08:45:00|12021.9|12019.9|12025.9|12023.9|12027.4|12025.4|12019.9|12017.9|144
1624956600000|2021-06-29 08:50:00|12026.4|12024.4|12021.4|12019.4|12027.4|12025.4|12019.4|12017.4|187
1624956900000|2021-06-29 08:55:00|12021.9|12019.9|12019.9|12017.9|12021.9|12019.9|12014.4|12012.4|159
1624957200000|2021-06-29 09:00:00|12020.4|12018.4|12030.4|12028.4|12031.9|12029.9|12020.4|12018.4|127
1624957500000|2021-06-29 09:05:00|12029.9|12027.9|12031.4|12029.4|12036.4|12034.4|12028.4|12026.4|139
1624957800000|2021-06-29 09:10:00|12031.9|12029.9|12024.4|12022.4|12032.4|12030.4|12022.4|12020.4|225
1624958100000|2021-06-29 09:15:00|12023.9|12021.9|12026.4|12024.4|12026.9|12024.9|12020.4|12018.4|141
1624958400000|2021-06-29 09:20:00|12025.4|12023.4|12033.4|12031.4|12034.4|12032.4|12025.4|12023.4|154
1624958700000|2021-06-29 09:25:00|12032.9|12030.9|12032.4|12030.4|12037.9|12035.9|12031.4|12029.4|159
1624959000000|2021-06-29 09:30:00|12031.9|12029.9|12032.4|12030.4|12035.4|12033.4|12027.9|12025.9|97
1624959300000|2021-06-29 09:35:00|12032.9|12030.9|12027.4|12025.4|12035.4|12033.4|12025.9|12023.9|88
1624959600000|2021-06-29 09:40:00|12026.9|12024.9|12023.4|12021.4|12027.9|12025.9|12023.4|12021.4|91
1624959900000|2021-06-29 09:45:00|12023.9|12021.9|12030.4|12028.4|12032.4|12030.4|12023.4|12021.4|110
1624960200000|2021-06-29 09:50:00|12029.9|12027.9|12034.4|12032.4|12035.4|12033.4|12028.9|12026.9|133
1624960500000|2021-06-29 09:55:00|12033.9|12031.9|12036.4|12034.4|12038.4|12036.4|12032.9|12030.9|91
1624960800000|2021-06-29 10:00:00|12036.9|12034.9|12033.4|12031.4|12037.9|12035.9|12032.4|12030.4|97
1624961100000|2021-06-29 10:05:00|12033.9|12031.9|12028.4|12026.4|12033.9|12031.9|12028.4|12026.4|86
1624961400000|2021-06-29 10:10:00|12028.9|12026.9|12036.4|12034.4|12037.9|12035.9|12028.4|12026.4|108
1624961700000|2021-06-29 10:15:00|12037.4|12035.4|12039.4|12037.4|12040.4|12038.4|12034.4|12032.4|104
1624962000000|2021-06-29 10:20:00|12038.4|12036.4|12036.4|12034.4|12042.9|12040.9|12036.4|12034.4|104
1624962300000|2021-06-29 10:25:00|12036.9|12034.9|12037.4|12035.4|12037.4|12035.4|12033.4|12031.4|93
1624962600000|2021-06-29 10:30:00|12037.9|12035.9|12040.9|12038.9|12043.9|12041.9|12037.9|12035.9|82
1624962900000|2021-06-29 10:35:00|12041.4|12039.4|12038.9|12036.9|12041.4|12039.4|12038.4|12036.4|40
1624963200000|2021-06-29 10:40:00|12041.4|12039.4|12046.4|12044.4|12047.4|12045.4|12041.4|12039.4|42
1624963500000|2021-06-29 10:45:00|12046.9|12044.9|12042.4|12040.4|12048.4|12046.4|12041.4|12039.4|92
1624963800000|2021-06-29 10:50:00|12041.9|12039.9|12045.4|12043.4|12046.9|12044.9|12041.4|12039.4|44
1624964100000|2021-06-29 10:55:00|12044.9|12042.9|12050.4|12048.4|12052.4|12050.4|12043.4|12041.4|106
1624964400000|2021-06-29 11:00:00|12050.9|12048.9|12047.4|12045.4|12051.9|12049.9|12044.9|12042.9|137
1624964700000|2021-06-29 11:05:00|12048.4|12046.4|12046.9|12044.9|12048.9|12046.9|12045.4|12043.4|70
1624965000000|2021-06-29 11:10:00|12047.4|12045.4|12041.9|12039.9|12047.4|12045.4|12040.9|12038.9|63
1624965300000|2021-06-29 11:15:00|12042.4|12040.4|12045.4|12043.4|12046.4|12044.4|12042.4|12040.4|132
1624965600000|2021-06-29 11:20:00|12045.9|12043.9|12040.9|12038.9|12047.4|12045.4|12040.4|12038.4|58
1624965900000|2021-06-29 11:25:00|12041.4|12039.4|12041.4|12039.4|12042.4|12040.4|12039.4|12037.4|46
1624966200000|2021-06-29 11:30:00|12040.9|12038.9|12040.9|12038.9|12042.9|12040.9|12039.4|12037.4|48
1624966500000|2021-06-29 11:35:00|12040.4|12038.4|12043.4|12041.4|12043.4|12041.4|12038.4|12036.4|56
1624966800000|2021-06-29 11:40:00|12043.6|12041.6|12038.6|12036.6|12043.6|12041.6|12038.1|12036.1|71
1624967100000|2021-06-29 11:45:00|12039.1|12037.1|12042.6|12040.6|12042.6|12040.6|12036.6|12034.6|71
1624967400000|2021-06-29 11:50:00|12043.1|12041.1|12043.6|12041.6|12045.6|12043.6|12041.1|12039.1|56
1624967700000|2021-06-29 11:55:00|12044.1|12042.1|12046.6|12044.6|12046.6|12044.6|12042.1|12040.1|51
1624968000000|2021-06-29 12:00:00|12046.1|12044.1|12049.1|12047.1|12051.6|12049.6|12045.6|12043.6|63
1624968300000|2021-06-29 12:05:00|12049.6|12047.6|12049.6|12047.6|12049.6|12047.6|12045.6|12043.6|120
1624968600000|2021-06-29 12:10:00|12050.1|12048.1|12052.6|12050.6|12052.6|12050.6|12047.6|12045.6|71
1624968900000|2021-06-29 12:15:00|12053.6|12051.6|12061.6|12059.6|12061.6|12059.6|12051.6|12049.6|83
1624969200000|2021-06-29 12:20:00|12062.1|12060.1|12063.1|12061.1|12063.6|12061.6|12060.6|12058.6|386
1624969500000|2021-06-29 12:25:00|12063.6|12061.6|12068.6|12066.6|12069.6|12067.6|12063.1|12061.1|266
1624969800000|2021-06-29 12:30:00|12068.1|12066.1|12065.6|12063.6|12068.6|12066.6|12065.6|12063.6|113
1624970100000|2021-06-29 12:35:00|12066.1|12064.1|12067.6|12065.6|12068.6|12066.6|12064.1|12062.1|180
1624970400000|2021-06-29 12:40:00|12068.1|12066.1|12064.6|12062.6|12068.1|12066.1|12063.6|12061.6|123
1624970700000|2021-06-29 12:45:00|12065.1|12063.1|12072.6|12070.6|12072.6|12070.6|12063.6|12061.6|104
1624971000000|2021-06-29 12:50:00|12073.1|12071.1|12071.6|12069.6|12073.6|12071.6|12068.6|12066.6|189
1624971300000|2021-06-29 12:55:00|12071.1|12069.1|12071.6|12069.6|12074.6|12072.6|12070.6|12068.6|127
1624971600000|2021-06-29 13:00:00|12071.1|12069.1|12067.6|12065.6|12072.6|12070.6|12067.6|12065.6|176
1624971900000|2021-06-29 13:05:00|12066.6|12064.6|12058.6|12056.6|12067.1|12065.1|12055.6|12053.6|283
1624972200000|2021-06-29 13:10:00|12058.1|12056.1|12056.6|12054.6|12059.6|12057.6|12056.6|12054.6|93
1624972500000|2021-06-29 13:15:00|12055.6|12053.6|12053.6|12051.6|12057.1|12055.1|12052.6|12050.6|162
1624972800000|2021-06-29 13:20:00|12053.1|12051.1|12054.1|12052.1|12054.6|12052.6|12051.6|12049.6|80
1624973100000|2021-06-29 13:25:00|12054.6|12052.6|12054.6|12052.6|12055.6|12053.6|12052.6|12050.6|90
1624973400000|2021-06-29 13:30:00|12055.6|12053.6|12060.6|12058.6|12061.6|12059.6|12052.6|12050.6|381
1624973700000|2021-06-29 13:35:00|12061.1|12059.1|12051.1|12049.1|12061.6|12059.6|12049.6|12047.6|227
1624974000000|2021-06-29 13:40:00|12051.6|12049.6|12053.1|12051.1|12055.6|12053.6|12051.6|12049.6|139
1624974300000|2021-06-29 13:45:00|12053.6|12051.6|12060.6|12058.6|12062.6|12060.6|12053.6|12051.6|183
1624974600000|2021-06-29 13:50:00|12061.1|12059.1|12051.6|12049.6|12061.6|12059.6|12051.6|12049.6|229
1624974900000|2021-06-29 13:55:00|12052.1|12050.1|12047.1|12045.1|12052.1|12050.1|12043.1|12041.1|128
1624975200000|2021-06-29 14:00:00|12048.1|12046.1|12048.1|12046.1|12050.6|12048.6|12040.6|12038.6|235
1624975500000|2021-06-29 14:05:00|12047.6|12045.6|12047.6|12045.6|12052.6|12050.6|12046.6|12044.6|160
1624975800000|2021-06-29 14:10:00|12047|12045|12045|12043|12049|12047|12044|12042|136
1624976100000|2021-06-29 14:15:00|12045.5|12043.5|12045|12043|12046.5|12044.5|12041|12039|143
1624976400000|2021-06-29 14:20:00|12045.5|12043.5|12041|12039|12047|12045|12040|12038|149
1624976700000|2021-06-29 14:25:00|12041.5|12039.5|12041|12039|12043|12041|12037.5|12035.5|178
1624977000000|2021-06-29 14:30:00|12040.5|12038.5|12041|12039|12045|12043|12040|12038|163
1624977300000|2021-06-29 14:35:00|12040.5|12038.5|12039.5|12037.5|12043.5|12041.5|12038.5|12036.5|160
1624977600000|2021-06-29 14:40:00|12039|12037|12039.5|12037.5|12041|12039|12039|12037|163
1624977900000|2021-06-29 14:45:00|12039|12037|12042|12040|12043|12041|12038|12036|153
1624978200000|2021-06-29 14:50:00|12041.5|12039.5|12039|12037|12043|12041|12039|12037|187
1624978500000|2021-06-29 14:55:00|12038|12036|12035|12033|12038.5|12036.5|12033|12031|237
1624978800000|2021-06-29 15:00:00|12035.5|12033.5|12033|12031|12036|12034|12032|12030|300
1624979100000|2021-06-29 15:05:00|12032.5|12030.5|12032|12030|12037|12035|12031|12029|263
1624979400000|2021-06-29 15:10:00|12031.5|12029.5|12029|12027|12031.5|12029.5|12026|12024|185
1624979700000|2021-06-29 15:15:00|12029.5|12027.5|12041|12039|12042|12040|12028|12026|536
1624980000000|2021-06-29 15:20:00|12042|12040|12029|12027|12042|12040|12028.5|12026.5|1333
1624980300000|2021-06-29 15:25:00|12029.5|12027.5|12031|12029|12036|12034|12017.5|12015.5|2727
1624980600000|2021-06-29 15:30:00|12032|12030|12036.5|12034.5|12039|12037|12027|12025|844
1624980900000|2021-06-29 15:35:00|12036|12034|12035|12033|12036|12034|12032|12030|173
1624981200000|2021-06-29 15:40:00|12034.5|12032.5|12030|12028|12035|12033|12027|12025|81
1624981500000|2021-06-29 15:45:00|12031|12029|12033.5|12031.5|12035|12033|12031|12029|300
1624981800000|2021-06-29 15:50:00|12033|12031|12030.5|12028.5|12036|12034|12030.5|12028.5|161
1624982100000|2021-06-29 15:55:00|12031|12029|12032.5|12030.5|12034.5|12032.5|12031|12029|17
1624982400000|2021-06-29 16:00:00|12032|12030|12030.5|12028.5|12032.5|12030.5|12028.5|12026.5|1077
1624982700000|2021-06-29 16:05:00|12030|12028|12030|12028|12031|12029|12030|12028|6
1624983000000|2021-06-29 16:10:00|12030.5|12028.5|12031|12029|12032|12030|12030|12028|2
1624983300000|2021-06-29 16:15:00|12030|12028|12030.5|12028.5|12031|12029|12029|12027|14
1624983600000|2021-06-29 16:20:00|12031|12029|12031|12029|12031|12029|12030|12028|4
1624983900000|2021-06-29 16:25:00|12031.5|12029.5|12031|12029|12033|12031|12030.5|12028.5|14
1624984200000|2021-06-29 16:30:00|12030.5|12028.5|12029.5|12027.5|12031|12029|12029|12027|15
1624984500000|2021-06-29 16:35:00|12030|12028|12031|12029|12031.5|12029.5|12029|12027|27
1624984800000|2021-06-29 16:40:00|12032|12030|12032|12030|12032.5|12030.5|12031|12029|21
1624985100000|2021-06-29 16:45:00|12032.5|12030.5|12033.5|12031.5|12033.5|12031.5|12032|12030|13
1624985400000|2021-06-29 16:50:00|12033|12031|12037.5|12035.5|12037.5|12035.5|12033|12031|18
1624985700000|2021-06-29 16:55:00|12037|12035|12038|12036|12039|12037|12037|12035|9
1624986000000|2021-06-29 17:00:00|12038.5|12036.5|12036|12034|12038.5|12036.5|12036|12034|2
1624986300000|2021-06-29 17:05:00|12036.5|12034.5|12036|12034|12038|12036|12036|12034|9
1624986600000|2021-06-29 17:10:00|12035.5|12033.5|12036|12034|12036.5|12034.5|12035|12033|9
1624986900000|2021-06-29 17:15:00|12035.5|12033.5|12034|12032|12036|12034|12034|12032|3
1624987200000|2021-06-29 17:20:00|12034.5|12032.5|12035|12033|12035.5|12033.5|12034|12032|6
1624987500000|2021-06-29 17:25:00|12035.5|12033.5|12035|12033|12035.5|12033.5|12035|12033|0
1624987800000|2021-06-29 17:30:00|12034.5|12032.5|12033|12031|12035.5|12033.5|12032|12030|8
1624988100000|2021-06-29 17:35:00|12032.5|12030.5|12032.5|12030.5|12033.5|12031.5|12031.5|12029.5|3
1624988400000|2021-06-29 17:40:00|12032|12030|12031.5|12029.5|12032.5|12030.5|12031.5|12029.5|1
1624988700000|2021-06-29 17:45:00|12032|12030|12031|12029|12033|12031|12031|12029|9
1624989000000|2021-06-29 17:50:00|12031.5|12029.5|12030.5|12028.5|12032|12030|12030|12028|9
1624989300000|2021-06-29 17:55:00|12030|12028|12033.5|12031.5|12033.5|12031.5|12029.5|12027.5|4
1624989600000|2021-06-29 18:00:00|12033|12031|12030|12028|12033|12031|12028.5|12026.5|8
1624989900000|2021-06-29 18:05:00|12029.5|12027.5|12033.5|12031.5|12034|12032|12029.5|12027.5|11
1624990200000|2021-06-29 18:10:00|12034|12032|12032|12030|12034|12032|12031.5|12029.5|4
1624990500000|2021-06-29 18:15:00|12031.5|12029.5|12029.5|12027.5|12033|12031|12029.5|12027.5|8
1624990800000|2021-06-29 18:20:00|12029|12027|12028.5|12026.5|12031|12029|12027|12025|7
1624991100000|2021-06-29 18:25:00|12028|12026|12028|12026|12029.5|12027.5|12028|12026|4
1624991400000|2021-06-29 18:30:00|12028.5|12026.5|12028|12026|12029.5|12027.5|12028|12026|2
1624991700000|2021-06-29 18:35:00|12027.5|12025.5|12026|12024|12028|12026|12025.5|12023.5|25
1624992000000|2021-06-29 18:40:00|12026.5|12024.5|12028.5|12026.5|12029.5|12027.5|12026|12024|10
1624992300000|2021-06-29 18:45:00|12028|12026|12028|12026|12028.5|12026.5|12026|12024|11
1624992600000|2021-06-29 18:50:00|12027.5|12025.5|12027.5|12025.5|12028.5|12026.5|12026|12024|9
1624992900000|2021-06-29 18:55:00|12028|12026|12030.5|12028.5|12030.5|12028.5|12026.5|12024.5|5
1624993200000|2021-06-29 19:00:00|12030|12028|12030|12028|12031.5|12029.5|12029.5|12027.5|2
1624993500000|2021-06-29 19:05:00|12030.5|12028.5|12033.5|12031.5|12033.5|12031.5|12030|12028|11
1624993800000|2021-06-29 19:10:00|12034.5|12032.5|12035.5|12033.5|12036.5|12034.5|12034|12032|21
1624994100000|2021-06-29 19:15:00|12036|12034|12034|12032|12038|12036|12034|12032|8
1624994400000|2021-06-29 19:20:00|12033.5|12031.5|12035|12033|12036|12034|12033.5|12031.5|10
1624994700000|2021-06-29 19:25:00|12034.5|12032.5|12034|12032|12035.5|12033.5|12034|12032|6
1624995000000|2021-06-29 19:30:00|12033.5|12031.5|12037.5|12035.5|12039|12037|12032|12030|30
1624995300000|2021-06-29 19:35:00|12038|12036|12040|12038|12041.5|12039.5|12037|12035|18
1624995600000|2021-06-29 19:40:00|12039.5|12037.5|12039|12037|12041.5|12039.5|12039|12037|20
1624995900000|2021-06-29 19:45:00|12039.5|12037.5|12039.5|12037.5|12042|12040|12038|12036|68
1624996200000|2021-06-29 19:50:00|12040|12038|12043|12041|12043|12041|12039.5|12037.5|51
1624996500000|2021-06-29 19:55:00|12042.5|12040.5|12040.3|12034.3|12047|12045|12039|12034.1|118
1624996800000|2021-06-29 20:00:00|12042.9|12036.9|12046.8|12040.8|12046.8|12040.8|12042.9|12036.9|0
1624997100000|2021-06-29 20:05:00|12046.9|12040.9|12049.4|12043.4|12049.4|12043.4|12046.4|12040.4|0
1624997400000|2021-06-29 20:10:00|12049.5|12043.5|12048.9|12042.9|12050.3|12044.3|12047.5|12041.5|0
1624997700000|2021-06-29 20:15:00|12049|12043|12049.4|12043.4|12050.3|12044.3|12048.5|12042.5|0
1624998000000|2021-06-29 20:20:00|12049.3|12043.3|12048.8|12042.8|12049.4|12043.4|12048.5|12042.5|0
1624998300000|2021-06-29 20:25:00|12048.7|12042.7|12048.8|12042.8|12049.3|12043.3|12048.3|12042.3|0
1624998600000|2021-06-29 20:30:00|12048.9|12042.9|12048.3|12042.3|12049.3|12043.3|12047.9|12041.9|0
1624998900000|2021-06-29 20:35:00|12047.9|12041.9|12046.7|12040.7|12048.8|12042.8|12046.2|12040.2|0
1624999200000|2021-06-29 20:40:00|12046.6|12040.6|12046.2|12040.2|12046.7|12040.7|12045.3|12039.3|0
1624999500000|2021-06-29 20:45:00|12046.3|12040.3|12047.9|12041.9|12048.3|12042.3|12046.2|12040.2|0
1624999800000|2021-06-29 20:50:00|12047.8|12041.8|12048.3|12042.3|12048.8|12042.8|12046.7|12040.7|0
1625000100000|2021-06-29 20:55:00|12047.9|12041.9|12046.7|12040.7|12048.8|12042.8|12046.7|12040.7|0
1625000400000|2021-06-29 21:00:00|12047.1|12041.1|12047.1|12041.1|12047.1|12041.1|12046.9|12040.9|0
1625000700000|2021-06-29 21:05:00|12046.8|12040.8|12047.1|12041.1|12047.3|12041.3|12046.8|12040.8|0
1625001000000|2021-06-29 21:10:00|12047.5|12041.5|12047.5|12041.5|12047.7|12041.7|12047.3|12041.3|0
1625001300000|2021-06-29 21:15:00|12047.7|12041.7|12047.5|12041.5|12047.7|12041.7|12047.5|12041.5|0
1625001600000|2021-06-29 21:20:00|12047.3|12041.3|12047.3|12041.3|12047.3|12041.3|12047.3|12041.3|0
1625001900000|2021-06-29 21:25:00|12047.1|12041.1|12047.1|12041.1|12047.5|12041.5|12047.1|12041.1|0
1625002200000|2021-06-29 21:30:00|12047.3|12041.3|12047|12041|12047.3|12041.3|12047|12041|0
1625003100000|2021-06-29 21:45:00|12047.1|12041.1|12047.3|12041.3|12047.5|12041.5|12047.1|12041.1|0
1625003400000|2021-06-29 21:50:00|12047.5|12041.5|12047.3|12041.3|12047.5|12041.5|12047.1|12041.1|0
1625003700000|2021-06-29 21:55:00|12047.5|12041.5|12047.3|12041.3|12047.5|12041.5|12047.3|12041.3|0
1625004000000|2021-06-29 22:00:00|12047.6|12041.6|12046.2|12040.2|12050|12044|12045.8|12039.8|0
1625004300000|2021-06-29 22:05:00|12046.3|12040.3|12045.8|12039.8|12046.7|12040.7|12045.8|12039.8|0
1625004600000|2021-06-29 22:10:00|12045.9|12039.9|12046.7|12040.7|12046.7|12040.7|12045.9|12039.9|0
1625004900000|2021-06-29 22:15:00|12046.6|12040.6|12046.7|12040.7|12047.2|12041.2|12046.2|12040.2|0
1625005200000|2021-06-29 22:20:00|12046.8|12040.8|12047.7|12041.7|12047.7|12041.7|12046.7|12040.7|0
1625005500000|2021-06-29 22:25:00|12048.3|12042.3|12047.7|12041.7|12048.3|12042.3|12047.7|12041.7|0
1625005800000|2021-06-29 22:30:00|12048.1|12042.1|12047.7|12041.7|12048.3|12042.3|12047.2|12041.2|0
1625006100000|2021-06-29 22:35:00|12047.6|12041.6|12047.2|12041.2|12047.6|12041.6|12046.2|12040.2|0
1625006400000|2021-06-29 22:40:00|12047.4|12041.4|12048.3|12042.3|12048.3|12042.3|12047.4|12041.4|0
1625006700000|2021-06-29 22:45:00|12048.2|12042.2|12048.3|12042.3|12049.3|12043.3|12047.7|12041.7|0
1625007000000|2021-06-29 22:50:00|12048.4|12042.4|12049.4|12043.4|12049.4|12043.4|12048.3|12042.3|0
1625007300000|2021-06-29 22:55:00|12049.6|12043.6|12048.9|12042.9|12049.9|12043.9|12048.4|12042.4|0
1625007600000|2021-06-29 23:00:00|12049|12043|12048.9|12042.9|12049.4|12043.4|12048.9|12042.9|0
1625007900000|2021-06-29 23:05:00|12049|12043|12049.9|12043.9|12049.9|12043.9|12048.9|12042.9|0
1625008200000|2021-06-29 23:10:00|12050.3|12044.3|12050.3|12044.3|12050.3|12044.3|12049.9|12043.9|0
1625008500000|2021-06-29 23:15:00|12049.9|12043.9|12050.8|12044.8|12051|12045|12049.9|12043.9|0
1625008800000|2021-06-29 23:20:00|12051|12045|12052.4|12046.4|12052.4|12046.4|12050.8|12044.8|0
1625009100000|2021-06-29 23:25:00|12052.2|12046.2|12052.9|12046.9|12053.6|12047.6|12051.9|12045.9|0
1625009400000|2021-06-29 23:30:00|12053|12047|12052.4|12046.4|12053.4|12047.4|12051.9|12045.9|0
1625009700000|2021-06-29 23:35:00|12052.2|12046.2|12055.3|12049.3|12055.3|12049.3|12051.9|12045.9|0
1625010000000|2021-06-29 23:40:00|12055.4|12049.4|12055.8|12049.8|12056.3|12050.3|12055.3|12049.3|0
1625010300000|2021-06-29 23:45:00|12055.7|12049.7|12056.3|12050.3|12057.4|12051.4|12055.3|12049.3|0
1625010600000|2021-06-29 23:50:00|12056.2|12050.2|12056.9|12050.9|12057.4|12051.4|12055.8|12049.8|0
1625010900000|2021-06-29 23:55:00|12056.8|12050.8|12056.3|12050.3|12056.9|12050.9|12055.8|12049.8|0
1625011200000|2021-06-30 00:00:00|12056.5|12050.5|12056.9|12050.9|12057.9|12051.9|12055.4|12049.4|0
1625011500000|2021-06-30 00:05:00|12057.1|12051.1|12056.9|12050.9|12057.8|12051.8|12056.4|12050.4|0
1625011800000|2021-06-30 00:10:00|12057.1|12051.1|12055.4|12049.4|12057.3|12051.3|12055.4|12049.4|0
1625012100000|2021-06-30 00:15:00|12055.5|12049.5|12057.8|12051.8|12058.5|12052.5|12052.5|12046.5|0
1625012400000|2021-06-30 00:20:00|12057.1|12051.1|12054.5|12048.5|12057.1|12051.1|12054.5|12048.5|0
1625012700000|2021-06-30 00:25:00|12054.6|12048.6|12054|12048|12055.6|12049.6|12052.4|12046.4|0
1625013000000|2021-06-30 00:30:00|12053.5|12047.5|12049.3|12043.3|12054.6|12048.6|12048.2|12042.2|0
1625013300000|2021-06-30 00:35:00|12049.2|12043.2|12047.6|12041.6|12051.4|12045.4|12046|12040|0
1625013600000|2021-06-30 00:40:00|12047.8|12041.8|12048.1|12042.1|12049.3|12043.3|12047.1|12041.1|0
1625013900000|2021-06-30 00:45:00|12048.5|12042.5|12049.7|12043.7|12050.3|12044.3|12048.1|12042.1|0
1625014200000|2021-06-30 00:50:00|12050.3|12044.3|12045.9|12039.9|12050.3|12044.3|12045.9|12039.9|0
1625014500000|2021-06-30 00:55:00|12045.4|12039.4|12042.8|12036.8|12046|12040|12042.8|12036.8|0
1625014800000|2021-06-30 01:00:00|12042.6|12036.6|12045.4|12039.4|12046.1|12040.1|12042.3|12036.3|0
1625015100000|2021-06-30 01:05:00|12045|12039|12049.6|12043.6|12050.2|12044.2|12045|12039|0
1625015400000|2021-06-30 01:10:00|12049.7|12043.7|12047.6|12041.6|12050.3|12044.3|12047.5|12041.5|0
1625015700000|2021-06-30 01:15:00|12047.4|12041.4|12048.1|12042.1|12050.7|12044.7|12047.1|12041.1|0
1625016000000|2021-06-30 01:20:00|12047.7|12041.7|12050.1|12044.1|12050.2|12044.2|12047|12041|0
1625016300000|2021-06-30 01:25:00|12050.2|12044.2|12048.1|12042.1|12050.2|12044.2|12048.1|12042.1|0
1625016600000|2021-06-30 01:30:00|12049.1|12043.1|12049.6|12043.6|12051.2|12045.2|12049.1|12043.1|0
1625016900000|2021-06-30 01:35:00|12049.8|12043.8|12047.6|12041.6|12050.7|12044.7|12047.6|12041.6|0
1625017200000|2021-06-30 01:40:00|12047.7|12041.7|12047|12041|12049.3|12043.3|12046.9|12040.9|0
1625017500000|2021-06-30 01:45:00|12047.2|12041.2|12046.5|12040.5|12049.2|12043.2|12046|12040|0
1625017800000|2021-06-30 01:50:00|12046.7|12040.7|12047|12041|12048.1|12042.1|12046|12040|0
1625018100000|2021-06-30 01:55:00|12046.9|12040.9|12042.6|12036.6|12047|12041|12041.6|12035.6|0
1625018400000|2021-06-30 02:00:00|12041.6|12035.6|12043.7|12037.7|12044.9|12038.9|12041.6|12035.6|0
1625018700000|2021-06-30 02:05:00|12043.8|12037.8|12042.6|12036.6|12044.2|12038.2|12041.1|12035.1|0
1625019000000|2021-06-30 02:10:00|12042.8|12036.8|12044.5|12038.5|12045.1|12039.1|12042.4|12036.4|0
1625019300000|2021-06-30 02:15:00|12044.3|12038.3|12044.1|12038.1|12046.2|12040.2|12044|12038|0
1625019600000|2021-06-30 02:20:00|12044.3|12038.3|12046.5|12040.5|12046.5|12040.5|12044.3|12038.3|0
1625019900000|2021-06-30 02:25:00|12046.3|12040.3|12045.4|12039.4|12046.3|12040.3|12042.2|12036.2|0
1625020200000|2021-06-30 02:30:00|12045|12039|12042.3|12036.3|12045|12039|12041.9|12035.9|0
1625020500000|2021-06-30 02:35:00|12042.4|12036.4|12041.9|12035.9|12043.4|12037.4|12040.8|12034.8|0
1625020800000|2021-06-30 02:40:00|12041.8|12035.8|12041.3|12035.3|12043|12037|12041.3|12035.3|0
1625021100000|2021-06-30 02:45:00|12041.1|12035.1|12042.3|12036.3|12043.9|12037.9|12040.8|12034.8|0
1625021400000|2021-06-30 02:50:00|12042.2|12036.2|12043.3|12037.3|12043.9|12037.9|12041.7|12035.7|0
1625021700000|2021-06-30 02:55:00|12043.5|12037.5|12044.4|12038.4|12045|12039|12042.8|12036.8|0
1625022000000|2021-06-30 03:00:00|12044.2|12038.2|12042.9|12036.9|12046.1|12040.1|12042.9|12036.9|0
1625022300000|2021-06-30 03:05:00|12043|12037|12042.2|12036.2|12043.9|12037.9|12040.7|12034.7|0
1625022600000|2021-06-30 03:10:00|12042.4|12036.4|12042.9|12036.9|12043.9|12037.9|12041.8|12035.8|0
1625022900000|2021-06-30 03:15:00|12042.8|12036.8|12046.5|12040.5|12046.5|12040.5|12041.8|12035.8|0
1625023200000|2021-06-30 03:20:00|12046.3|12040.3|12046.5|12040.5|12047.2|12041.2|12045|12039|0
1625023500000|2021-06-30 03:25:00|12046.3|12040.3|12046.6|12040.6|12047.2|12041.2|12046|12040|0
1625023800000|2021-06-30 03:30:00|12046.8|12040.8|12048.2|12042.2|12048.3|12042.3|12046.2|12040.2|0
1625024100000|2021-06-30 03:35:00|12048|12042|12047.7|12041.7|12048.3|12042.3|12046.1|12040.1|0
1625024400000|2021-06-30 03:40:00|12047.5|12041.5|12047.7|12041.7|12048.3|12042.3|12046.1|12040.1|0
1625024700000|2021-06-30 03:45:00|12047.3|12041.3|12047.3|12041.3|12048.8|12042.8|12047.3|12041.3|0
1625025000000|2021-06-30 03:50:00|12047.1|12041.1|12046.2|12040.2|12047.3|12041.3|12046.2|12040.2|0
1625025300000|2021-06-30 03:55:00|12046.4|12040.4|12049.4|12043.4|12049.4|12043.4|12046.2|12040.2|0
1625025600000|2021-06-30 04:00:00|12049.2|12043.2|12047.3|12041.3|12049.4|12043.4|12047.3|12041.3|0
1625025900000|2021-06-30 04:05:00|12047.7|12041.7|12048.8|12042.8|12048.8|12042.8|12047.7|12041.7|0
1625026200000|2021-06-30 04:10:00|12048.6|12042.6|12047.8|12041.8|12048.8|12042.8|12047.4|12041.4|0
1625026500000|2021-06-30 04:15:00|12047.6|12041.6|12047.3|12041.3|12049.4|12043.4|12047.3|12041.3|0
1625026800000|2021-06-30 04:20:00|12047.8|12041.8|12047.3|12041.3|12048.4|12042.4|12047.3|12041.3|0
1625027100000|2021-06-30 04:25:00|12047.2|12041.2|12046.2|12040.2|12047.3|12041.3|12045.1|12039.1|0
1625027400000|2021-06-30 04:30:00|12046.6|12040.6|12046.2|12040.2|12047.3|12041.3|12046.1|12040.1|0
1625027700000|2021-06-30 04:35:00|12046.1|12040.1|12046.2|12040.2|12046.2|12040.2|12045.1|12039.1|0
1625028000000|2021-06-30 04:40:00|12046.6|12040.6|12047.4|12041.4|12048.4|12042.4|12046.2|12040.2|0
1625028300000|2021-06-30 04:45:00|12047.3|12041.3|12047.3|12041.3|12048.4|12042.4|12047.3|12041.3|0
1625028600000|2021-06-30 04:50:00|12048.3|12042.3|12049.5|12043.5|12049.9|12043.9|12048.3|12042.3|0
1625028900000|2021-06-30 04:55:00|12049.9|12043.9|12049.9|12043.9|12051|12045|12049.9|12043.9|0
1625029200000|2021-06-30 05:00:00|12050.1|12044.1|12050|12044|12052.2|12046.2|12049.9|12043.9|0
1625029500000|2021-06-30 05:05:00|12050.1|12044.1|12049|12043|12051.1|12045.1|12049|12043|0
1625029800000|2021-06-30 05:10:00|12049.4|12043.4|12049.5|12043.5|12051.1|12045.1|12049|12043|0
1625030100000|2021-06-30 05:15:00|12049.3|12043.3|12049|12043|12052.2|12046.2|12049|12043|0
1625030400000|2021-06-30 05:20:00|12048.9|12042.9|12049|12043|12049|12043|12047.9|12041.9|0
1625030700000|2021-06-30 05:25:00|12048.9|12042.9|12048.3|12042.3|12049|12043|12047.9|12041.9|0
1625031000000|2021-06-30 05:30:00|12048.5|12042.5|12050|12044|12051.1|12045.1|12048.3|12042.3|0
1625031300000|2021-06-30 05:35:00|12050.1|12044.1|12049.4|12043.4|12050.5|12044.5|12048|12042|0
1625031600000|2021-06-30 05:40:00|12049.2|12043.2|12047.9|12041.9|12050|12044|12047.9|12041.9|0
1625031900000|2021-06-30 05:45:00|12047.5|12041.5|12045.8|12039.8|12047.9|12041.9|12045.8|12039.8|0
1625032200000|2021-06-30 05:50:00|12045.4|12039.4|12041.4|12035.4|12045.8|12039.8|12040.8|12034.8|0
1625032500000|2021-06-30 05:55:00|12041.2|12035.2|12039.3|12033.3|12041.5|12035.5|12039.2|12033.2|0
1625032800000|2021-06-30 06:00:00|12032.5|12030.5|12032.5|12030.5|12034|12032|12029.5|12027.5|45
1625033100000|2021-06-30 06:05:00|12032|12030|12029.5|12027.5|12034|12032|12029.5|12027.5|37
1625033400000|2021-06-30 06:10:00|12029|12027|12032.5|12030.5|12032.5|12030.5|12027.5|12025.5|21
1625033700000|2021-06-30 06:15:00|12031.5|12029.5|12031.5|12029.5|12034.5|12032.5|12031.5|12029.5|45
1625034000000|2021-06-30 06:20:00|12031|12029|12030|12028|12032.5|12030.5|12029.5|12027.5|19
1625034300000|2021-06-30 06:25:00|12029.5|12027.5|12028.5|12026.5|12029.5|12027.5|12026|12024|33
1625034600000|2021-06-30 06:30:00|12028|12026|12029.5|12027.5|12032|12030|12026.5|12024.5|39
1625034900000|2021-06-30 06:35:00|12030|12028|12031|12029|12031.5|12029.5|12029.5|12027.5|22
1625035200000|2021-06-30 06:40:00|12031.5|12029.5|12032.5|12030.5|12032.5|12030.5|12030|12028|26
1625035500000|2021-06-30 06:45:00|12032|12030|12032.5|12030.5|12034.5|12032.5|12031.5|12029.5|7
1625035800000|2021-06-30 06:50:00|12032|12030|12027|12025|12032.5|12030.5|12027|12025|25
1625036100000|2021-06-30 06:55:00|12026.5|12024.5|12018.5|12016.5|12026.5|12024.5|12014|12012|125
1625036400000|2021-06-30 07:00:00|12016.5|12014.5|12025|12023|12032.5|12030.5|12011.5|12009.5|806
1625036700000|2021-06-30 07:05:00|12025.5|12023.5|12027.5|12025.5|12035|12033|12024|12022|332
1625037000000|2021-06-30 07:10:00|12027|12025|12006.5|12004.5|12027.5|12025.5|12002.5|12000.5|344
1625037300000|2021-06-30 07:15:00|12007|12005|11995|11993|12008|12006|11992.5|11990.5|694
1625037600000|2021-06-30 07:20:00|11995.5|11993.5|12011.5|12009.5|12014|12012|11995.5|11993.5|429
1625037900000|2021-06-30 07:25:00|12012|12010|12023.5|12021.5|12029|12027|12010.5|12008.5|404
1625038200000|2021-06-30 07:30:00|12023|12021|12014.5|12012.5|12023.5|12021.5|12013|12011|217
1625038500000|2021-06-30 07:35:00|12014|12012|12018|12016|12020|12018|12011|12009|161
1625038800000|2021-06-30 07:40:00|12019|12017|12018|12016|12028.5|12026.5|12017|12015|140
1625039100000|2021-06-30 07:45:00|12017.5|12015.5|12003.5|12001.5|12018|12016|12003.5|12001.5|178
1625039400000|2021-06-30 07:50:00|12003|12001|12010.5|12008.5|12011|12009|12002|12000|148
1625039700000|2021-06-30 07:55:00|12010|12008|12008|12006|12011|12009|12004|12002|206
1625040000000|2021-06-30 08:00:00|12009|12007|11993|11991|12009|12007|11990|11988|292
1625040300000|2021-06-30 08:05:00|11993.5|11991.5|11988.5|11986.5|11995|11993|11985|11983|331
1625040600000|2021-06-30 08:10:00|11988|11986|11974.5|11972.5|11988|11986|11971|11969|285
1625040900000|2021-06-30 08:15:00|11974|11972|11971.5|11969.5|11980.5|11978.5|11967|11965|584
1625041200000|2021-06-30 08:20:00|11972|11970|11969.5|11967.5|11972|11970|11956|11954|422
1625041500000|2021-06-30 08:25:00|11969|11967|11970|11968|11975.5|11973.5|11964|11962|250
1625041800000|2021-06-30 08:30:00|11969.5|11967.5|11968|11966|11974.5|11972.5|11966|11964|289
1625042100000|2021-06-30 08:35:00|11967.5|11965.5|11972|11970|11972.5|11970.5|11966|11964|181
1625042400000|2021-06-30 08:40:00|11971.5|11969.5|11972.5|11970.5|11977.5|11975.5|11964|11962|233
1625042700000|2021-06-30 08:45:00|11972|11970|11962.5|11960.5|11973.5|11971.5|11962|11960|156
1625043000000|2021-06-30 08:50:00|11962|11960|11956|11954|11966|11964|11951|11949|377
1625043300000|2021-06-30 08:55:00|11956.5|11954.5|11945.5|11943.5|11956.5|11954.5|11945.5|11943.5|186
1625043600000|2021-06-30 09:00:00|11945|11943|11934|11932|11945.5|11943.5|11932|11930|331
1625043900000|2021-06-30 09:05:00|11933.5|11931.5|11944|11942|11945|11943|11930|11928|493
1625044200000|2021-06-30 09:10:00|11943.5|11941.5|11939.5|11937.5|11943.5|11941.5|11933|11931|452
1625044500000|2021-06-30 09:15:00|11939|11937|11950|11948|11951.5|11949.5|11938|11936|229
1625044800000|2021-06-30 09:20:00|11950.5|11948.5|11941|11939|11950.5|11948.5|11941|11939|316
1625045100000|2021-06-30 09:25:00|11941.5|11939.5|11952.5|11950.5|11952.5|11950.5|11940.5|11938.5|144
1625045400000|2021-06-30 09:30:00|11953|11951|11945|11943|11954|11952|11939|11937|197
1625045700000|2021-06-30 09:35:00|11945.5|11943.5|11945|11943|11950|11948|11942|11940|197
1625046000000|2021-06-30 09:40:00|11945.5|11943.5|11938|11936|11947|11945|11934|11932|175
1625046300000|2021-06-30 09:45:00|11938.5|11936.5|11951|11949|11956|11954|11938.5|11936.5|213
1625046600000|2021-06-30 09:50:00|11951.5|11949.5|11953|11951|11954|11952|11949|11947|298
1625046900000|2021-06-30 09:55:00|11952.5|11950.5|11957|11955|11959|11957|11950|11948|174
1625047200000|2021-06-30 10:00:00|11957.5|11955.5|11965|11963|11967|11965|11957.5|11955.5|303
1625047500000|2021-06-30 10:05:00|11965.5|11963.5|11971.5|11969.5|11976|11974|11965.5|11963.5|308
1625047800000|2021-06-30 10:10:00|11971|11969|11977.5|11975.5|11980|11978|11971|11969|135
1625048100000|2021-06-30 10:15:00|11978|11976|11978|11976|11982.5|11980.5|11977|11975|176
1625048400000|2021-06-30 10:20:00|11978.5|11976.5|11976.5|11974.5|11984|11982|11973|11971|273
1625048700000|2021-06-30 10:25:00|11977|11975|11981|11979|11982.5|11980.5|11974.5|11972.5|75
1625049000000|2021-06-30 10:30:00|11981.5|11979.5|11975|11973|11982|11980|11973.5|11971.5|175
1625049300000|2021-06-30 10:35:00|11974|11972|11980.5|11978.5|11981|11979|11973.5|11971.5|194
1625049600000|2021-06-30 10:40:00|11981|11979|11988|11986|11988.5|11986.5|11980.5|11978.5|105
1625049900000|2021-06-30 10:45:00|11988.5|11986.5|11981.5|11979.5|11990.5|11988.5|11981.5|11979.5|138
1625050200000|2021-06-30 10:50:00|11982|11980|11978|11976|11987|11985|11976|11974|134
1625050500000|2021-06-30 10:55:00|11978.5|11976.5|11975.5|11973.5|11979|11977|11974|11972|112
1625050800000|2021-06-30 11:00:00|11976|11974|11974|11972|11979|11977|11973|11971|131
1625051100000|2021-06-30 11:05:00|11974.5|11972.5|11973|11971|11977|11975|11970|11968|108
1625051400000|2021-06-30 11:10:00|11972.5|11970.5|11982.5|11980.5|11983.5|11981.5|11972.5|11970.5|149
1625051700000|2021-06-30 11:15:00|11983|11981|11991.5|11989.5|11995|11993|11982|11980|271
1625052000000|2021-06-30 11:20:00|11992|11990|11993|11991|11995|11993|11990|11988|173
1625052300000|2021-06-30 11:25:00|11993.5|11991.5|11992.5|11990.5|11996|11994|11991|11989|230
1625052600000|2021-06-30 11:30:00|11993|11991|11996|11994|11999|11997|11993|11991|117
1625052900000|2021-06-30 11:35:00|11995.5|11993.5|11991.5|11989.5|11999|11997|11990|11988|182
1625053200000|2021-06-30 11:40:00|11991.2|11989.2|11996.2|11994.2|11996.7|11994.7|11990.7|11988.7|125
1625053500000|2021-06-30 11:45:00|11996.7|11994.7|11998.2|11996.2|11998.7|11996.7|11995.7|11993.7|47
1625053800000|2021-06-30 11:50:00|11998.7|11996.7|11994.7|11992.7|11999.2|11997.2|11993.7|11991.7|97
1625054100000|2021-06-30 11:55:00|11995.2|11993.2|12006.2|12004.2|12007.2|12005.2|11993.7|11991.7|162
1625054400000|2021-06-30 12:00:00|12006.7|12004.7|11998.7|11996.7|12006.7|12004.7|11998.2|11996.2|269
1625054700000|2021-06-30 12:05:00|11999.2|11997.2|12002.7|12000.7|12004.7|12002.7|11998.2|11996.2|251
1625055000000|2021-06-30 12:10:00|12003.2|12001.2|11995.2|11993.2|12003.2|12001.2|11992.2|11990.2|157
1625055300000|2021-06-30 12:15:00|11995.7|11993.7|11996.7|11994.7|11997.7|11995.7|11992.2|11990.2|143
1625055600000|2021-06-30 12:20:00|11997.2|11995.2|11992.7|11990.7|11998.7|11996.7|11989.7|11987.7|120
1625055900000|2021-06-30 12:25:00|11992.2|11990.2|11986.2|11984.2|11996.2|11994.2|11985.2|11983.2|172
1625056200000|2021-06-30 12:30:00|11986.7|11984.7|11984.7|11982.7|11989.2|11987.2|11982.7|11980.7|144
1625056500000|2021-06-30 12:35:00|11985.2|11983.2|11983.2|11981.2|11988.7|11986.7|11982.7|11980.7|118
1625056800000|2021-06-30 12:40:00|11982.7|11980.7|11987.7|11985.7|11987.7|11985.7|11980.7|11978.7|197
1625057100000|2021-06-30 12:45:00|11988.2|11986.2|11987.7|11985.7|11989.2|11987.2|11986.2|11984.2|143
1625057400000|2021-06-30 12:50:00|11988.2|11986.2|11984.7|11982.7|11988.7|11986.7|11983.7|11981.7|118
1625057700000|2021-06-30 12:55:00|11985.2|11983.2|11986.7|11984.7|11987.2|11985.2|11980.7|11978.7|282
1625058000000|2021-06-30 13:00:00|11987.2|11985.2|11979.7|11977.7|11988.7|11986.7|11978.7|11976.7|165
1625058300000|2021-06-30 13:05:00|11978.7|11976.7|11973.7|11971.7|11978.7|11976.7|11972.7|11970.7|208
1625058600000|2021-06-30 13:10:00|11972.7|11970.7|11969.2|11967.2|11972.7|11970.7|11967.7|11965.7|181
1625058900000|2021-06-30 13:15:00|11968.7|11966.7|11964.7|11962.7|11970.2|11968.2|11961.7|11959.7|220
1625059200000|2021-06-30 13:20:00|11965.2|11963.2|11960.7|11958.7|11971.7|11969.7|11959.7|11957.7|223
1625059500000|2021-06-30 13:25:00|11960.2|11958.2|11966.7|11964.7|11966.7|11964.7|11959.7|11957.7|251
1625059800000|2021-06-30 13:30:00|11966.2|11964.2|11979.7|11977.7|11981.7|11979.7|11961.7|11959.7|548
1625060100000|2021-06-30 13:35:00|11980.2|11978.2|11987.7|11985.7|11993.7|11991.7|11979.7|11977.7|412
1625060400000|2021-06-30 13:40:00|11988.2|11986.2|11995.7|11993.7|11995.7|11993.7|11986.7|11984.7|547
1625060700000|2021-06-30 13:45:00|11994.7|11992.7|12002.7|12000.7|12003.7|12001.7|11994.7|11992.7|639
1625061000000|2021-06-30 13:50:00|12003.2|12001.2|11998.7|11996.7|12004.7|12002.7|11996.7|11994.7|471
1625061300000|2021-06-30 13:55:00|11997.7|11995.7|11992.7|11990.7|12000.7|11998.7|11988.2|11986.2|380
1625061600000|2021-06-30 14:00:00|11993.2|11991.2|11985.2|11983.2|11995.7|11993.7|11984.7|11982.7|470
1625061900000|2021-06-30 14:05:00|11985.7|11983.7|11976.7|11974.7|11987.7|11985.7|11976.7|11974.7|353
1625062200000|2021-06-30 14:10:00|11976.4|11974.4|11979.4|11977.4|11982.4|11980.4|11974.4|11972.4|407
1625062500000|2021-06-30 14:15:00|11979.9|11977.9|11973.9|11971.9|11985.4|11983.4|11973.9|11971.9|289
1625062800000|2021-06-30 14:20:00|11973.4|11971.4|11975.4|11973.4|11978.9|11976.9|11972.4|11970.4|643
1625063100000|2021-06-30 14:25:00|11974.9|11972.9|11978.4|11976.4|11980.9|11978.9|11971.9|11969.9|245
1625063400000|2021-06-30 14:30:00|11979.4|11977.4|11987.4|11985.4|11989.4|11987.4|11978.4|11976.4|233
1625063700000|2021-06-30 14:35:00|11986.9|11984.9|11981.9|11979.9|11988.4|11986.4|11980.4|11978.4|277
1625064000000|2021-06-30 14:40:00|11982.4|11980.4|11982.4|11980.4|11984.4|11982.4|11979.9|11977.9|480
1625064300000|2021-06-30 14:45:00|11982.9|11980.9|11979.4|11977.4|11985.4|11983.4|11977.9|11975.9|344
1625064600000|2021-06-30 14:50:00|11978.9|11976.9|11967.9|11965.9|11978.9|11976.9|11966.4|11964.4|395
1625064900000|2021-06-30 14:55:00|11967.4|11965.4|11960.9|11958.9|11967.4|11965.4|11958.9|11956.9|620
1625065200000|2021-06-30 15:00:00|11960.4|11958.4|11952.4|11950.4|11963.4|11961.4|11949.4|11947.4|815
1625065500000|2021-06-30 15:05:00|11951.9|11949.9|11947.4|11945.4|11952.9|11950.9|11945.4|11943.4|417
1625065800000|2021-06-30 15:10:00|11947.9|11945.9|11947.4|11945.4|11948.4|11946.4|11943.4|11941.4|370
1625066100000|2021-06-30 15:15:00|11947.9|11945.9|11945.9|11943.9|11947.9|11945.9|11937.4|11935.4|1216
1625066400000|2021-06-30 15:20:00|11946.4|11944.4|11943.4|11941.4|11947.4|11945.4|11934.4|11932.4|1299
1625066700000|2021-06-30 15:25:00|11942.4|11940.4|11947.9|11945.9|11949.4|11947.4|11936.4|11934.4|2575
1625067000000|2021-06-30 15:30:00|11946.4|11944.4|11948.4|11946.4|11958.4|11956.4|11941.4|11939.4|1817
1625067300000|2021-06-30 15:35:00|11947.9|11945.9|11953.9|11951.9|11957.4|11955.4|11947.4|11945.4|424
1625067600000|2021-06-30 15:40:00|11953.4|11951.4|11953.4|11951.4|11955.4|11953.4|11949.4|11947.4|660
1625067900000|2021-06-30 15:45:00|11953.9|11951.9|11952.4|11950.4|11955.9|11953.9|11950.9|11948.9|52
1625068200000|2021-06-30 15:50:00|11952.9|11950.9|11954.9|11952.9|11957.4|11955.4|11952.4|11950.4|47
1625068500000|2021-06-30 15:55:00|11954.4|11952.4|11956.4|11954.4|11958.4|11956.4|11954.4|11952.4|31
1625068800000|2021-06-30 16:00:00|11955.4|11953.4|11955.4|11953.4|11957.4|11955.4|11953.4|11951.4|53
1625069100000|2021-06-30 16:05:00|11955.9|11953.9|11952.4|11950.4|11956.4|11954.4|11952.4|11950.4|41
1625069400000|2021-06-30 16:10:00|11952.9|11950.9|11949.9|11947.9|11953.4|11951.4|11948.9|11946.9|88
1625069700000|2021-06-30 16:15:00|11950.4|11948.4|11954.4|11952.4|11955.4|11953.4|11950.4|11948.4|78
1625070000000|2021-06-30 16:20:00|11953.9|11951.9|11951.4|11949.4|11954.4|11952.4|11950.4|11948.4|14
1625070300000|2021-06-30 16:25:00|11950.9|11948.9|11948.4|11946.4|11951.9|11949.9|11947.9|11945.9|12
1625070600000|2021-06-30 16:30:00|11948.9|11946.9|11955.9|11953.9|11955.9|11953.9|11948.4|11946.4|16
1625070900000|2021-06-30 16:35:00|11956.4|11954.4|11956.4|11954.4|11957.4|11955.4|11955.9|11953.9|14
1625071200000|2021-06-30 16:40:00|11956.9|11954.9|11955.4|11953.4|11957.4|11955.4|11954.9|11952.9|21
1625071500000|2021-06-30 16:45:00|11954.9|11952.9|11949.9|11947.9|11954.9|11952.9|11948.9|11946.9|11
1625071800000|2021-06-30 16:50:00|11950.4|11948.4|11951.9|11949.9|11951.9|11949.9|11948.4|11946.4|36
1625072100000|2021-06-30 16:55:00|11951.4|11949.4|11950.4|11948.4|11951.9|11949.9|11949.4|11947.4|5
1625072400000|2021-06-30 17:00:00|11949.9|11947.9|11953.9|11951.9|11955.4|11953.4|11949.9|11947.9|18
1625072700000|2021-06-30 17:05:00|11954.4|11952.4|11955.9|11953.9|11957.4|11955.4|11953.9|11951.9|12
1625073000000|2021-06-30 17:10:00|11955.4|11953.4|11954.4|11952.4|11955.9|11953.9|11953.4|11951.4|6
1625073300000|2021-06-30 17:15:00|11955.4|11953.4|11954.4|11952.4|11955.4|11953.4|11952.9|11950.9|10
1625073600000|2021-06-30 17:20:00|11954.9|11952.9|11957.9|11955.9|11959.4|11957.4|11954.9|11952.9|30
1625073900000|2021-06-30 17:25:00|11957.4|11955.4|11956.9|11954.9|11957.9|11955.9|11955.4|11953.4|2
1625074200000|2021-06-30 17:30:00|11957.4|11955.4|11954.9|11952.9|11958.4|11956.4|11954.9|11952.9|1
1625074500000|2021-06-30 17:35:00|11955.4|11953.4|11954.4|11952.4|11955.9|11953.9|11954.4|11952.4|1
1625074800000|2021-06-30 17:40:00|11953.9|11951.9|11954.4|11952.4|11955.4|11953.4|11952.4|11950.4|11
1625075100000|2021-06-30 17:45:00|11953.9|11951.9|11951.4|11949.4|11953.9|11951.9|11949.4|11947.4|11
1625075400000|2021-06-30 17:50:00|11950.9|11948.9|11949.4|11947.4|11950.9|11948.9|11948.9|11946.9|4
1625075700000|2021-06-30 17:55:00|11949.9|11947.9|11948.9|11946.9|11950.4|11948.4|11948.4|11946.4|2
1625076000000|2021-06-30 18:00:00|11948.4|11946.4|11950.4|11948.4|11950.4|11948.4|11948.4|11946.4|4
1625076300000|2021-06-30 18:05:00|11950.9|11948.9|11947.4|11945.4|11950.9|11948.9|11946.9|11944.9|2
1625076600000|2021-06-30 18:10:00|11947.9|11945.9|11948.4|11946.4|11948.9|11946.9|11946.9|11944.9|2
1625076900000|2021-06-30 18:15:00|11947.9|11945.9|11947.9|11945.9|11951.4|11949.4|11947.4|11945.4|21
1625077200000|2021-06-30 18:20:00|11948.4|11946.4|11948.9|11946.9|11950.4|11948.4|11947.9|11945.9|12
1625077500000|2021-06-30 18:25:00|11949.4|11947.4|11950.9|11948.9|11950.9|11948.9|11947.9|11945.9|2
1625077800000|2021-06-30 18:30:00|11950.4|11948.4|11951.4|11949.4|11952.9|11950.9|11950.4|11948.4|14
1625078100000|2021-06-30 18:35:00|11950.9|11948.9|11950.9|11948.9|11951.4|11949.4|11950.4|11948.4|4
1625078400000|2021-06-30 18:40:00|11951.4|11949.4|11950.4|11948.4|11951.9|11949.9|11950.4|11948.4|9
1625078700000|2021-06-30 18:45:00|11950.9|11948.9|11950.9|11948.9|11951.4|11949.4|11950.4|11948.4|3
1625079000000|2021-06-30 18:50:00|11950.4|11948.4|11944.9|11942.9|11950.4|11948.4|11944.9|11942.9|35
1625079300000|2021-06-30 18:55:00|11945.4|11943.4|11943.4|11941.4|11947.4|11945.4|11942.9|11940.9|27
1625079600000|2021-06-30 19:00:00|11942.9|11940.9|11942.4|11940.4|11943.9|11941.9|11940.9|11938.9|12
1625079900000|2021-06-30 19:05:00|11941.9|11939.9|11940.4|11938.4|11943.4|11941.4|11939.4|11937.4|15
1625080200000|2021-06-30 19:10:00|11939.9|11937.9|11940.9|11938.9|11941.9|11939.9|11938.9|11936.9|57
1625080500000|2021-06-30 19:15:00|11941.4|11939.4|11942.4|11940.4|11942.4|11940.4|11940.9|11938.9|1
1625080800000|2021-06-30 19:20:00|11942.9|11940.9|11946.9|11944.9|11946.9|11944.9|11942.9|11940.9|15
1625081100000|2021-06-30 19:25:00|11946.4|11944.4|11945.4|11943.4|11947.4|11945.4|11944.4|11942.4|13
1625081400000|2021-06-30 19:30:00|11944.9|11942.9|11945.4|11943.4|11945.9|11943.9|11941.9|11939.9|63
1625081700000|2021-06-30 19:35:00|11945.9|11943.9|11948.4|11946.4|11949.4|11947.4|11945.4|11943.4|14
1625082000000|2021-06-30 19:40:00|11947.9|11945.9|11948.9|11946.9|11950.9|11948.9|11945.4|11943.4|47
1625082300000|2021-06-30 19:45:00|11949.4|11947.4|11947.4|11945.4|11954.9|11952.9|11946.4|11944.4|69
1625082600000|2021-06-30 19:50:00|11947.9|11945.9|11955.9|11953.9|11958.9|11956.9|11945.4|11943.4|67
1625082900000|2021-06-30 19:55:00|11955.4|11953.4|11969.2|11963.2|11971.1|11967.4|11955.4|11953.4|255
1625083200000|2021-06-30 20:00:00|11967.4|11961.4|11976.9|11970.9|11977.8|11971.8|11964.1|11958.1|4
1625083500000|2021-06-30 20:05:00|11976.8|11970.8|11975.2|11969.2|11977.3|11971.3|11974.3|11968.3|0
1625083800000|2021-06-30 20:10:00|11975.1|11969.1|11975|11969|11976.2|11970.2|11974.3|11968.3|0
1625084100000|2021-06-30 20:15:00|11974.9|11968.9|11973.1|11967.1|11975|11969|11972|11966|0
1625084400000|2021-06-30 20:20:00|11973.2|11967.2|11974.5|11968.5|11975|11969|11973.1|11967.1|0
1625084700000|2021-06-30 20:25:00|11974.4|11968.4|11976.4|11970.4|11976.4|11970.4|11974|11968|0
1625085000000|2021-06-30 20:30:00|11976.3|11970.3|11977.5|11971.5|11977.5|11971.5|11975.9|11969.9|0
1625085300000|2021-06-30 20:35:00|11977.1|11971.1|11977.5|11971.5|11979.4|11973.4|11977.1|11971.1|0
1625085600000|2021-06-30 20:40:00|11977.6|11971.6|11978.5|11972.5|11978.5|11972.5|11977.5|11971.5|0
1625085900000|2021-06-30 20:45:00|11978.4|11972.4|11978.5|11972.5|11979|11973|11978|11972|0
1625086200000|2021-06-30 20:50:00|11978.6|11972.6|11978.5|11972.5|11979.4|11973.4|11978|11972|0
1625086500000|2021-06-30 20:55:00|11978.4|11972.4|11977.5|11971.5|11978.5|11972.5|11977.1|11971.1|0
1625086800000|2021-06-30 21:00:00|11977.1|11971.1|11977.1|11971.1|11977.1|11971.1|11976.7|11970.7|0
1625087100000|2021-06-30 21:05:00|11977.5|11971.5|11977.5|11971.5|11977.5|11971.5|11977.3|11971.3|0
1625087400000|2021-06-30 21:10:00|11977.3|11971.3|11977.5|11971.5|11977.5|11971.5|11977.3|11971.3|0
1625087700000|2021-06-30 21:15:00|11977.7|11971.7|11977.7|11971.7|11977.7|11971.7|11977.5|11971.5|0
1625088000000|2021-06-30 21:20:00|11977.5|11971.5|11978.1|11972.1|11978.1|11972.1|11977.3|11971.3|0
1625088300000|2021-06-30 21:25:00|11978.3|11972.3|11977.3|11971.3|11978.3|11972.3|11977.3|11971.3|0
1625088600000|2021-06-30 21:30:00|11977.5|11971.5|11977.3|11971.3|11977.5|11971.5|11977.3|11971.3|0
1625088900000|2021-06-30 21:35:00|11977.5|11971.5|11977.3|11971.3|11977.5|11971.5|11977.3|11971.3|0
1625089200000|2021-06-30 21:40:00|11977.5|11971.5|11977.3|11971.3|11977.7|11971.7|11976.9|11970.9|0
1625089500000|2021-06-30 21:45:00|11977.1|11971.1|11976.9|11970.9|11977.1|11971.1|11976.9|11970.9|0
1625089800000|2021-06-30 21:50:00|11977.1|11971.1|11977.1|11971.1|11977.5|11971.5|11977.1|11971.1|0
1625090100000|2021-06-30 21:55:00|11976.7|11970.7|11977.5|11971.5|11977.5|11971.5|11976.7|11970.7|0
1625090400000|2021-06-30 22:00:00|11977.7|11971.7|11981.9|11975.9|11982.8|11976.8|11977.7|11971.7|0
1625090700000|2021-06-30 22:05:00|11981.8|11975.8|11979.8|11973.8|11981.9|11975.9|11979.3|11973.3|0
1625091000000|2021-06-30 22:10:00|11979.9|11973.9|11980.3|11974.3|11980.5|11974.5|11979.3|11973.3|0
1625091300000|2021-06-30 22:15:00|11980.2|11974.2|11980.5|11974.5|11981.9|11975.9|11979.8|11973.8|0
1625091600000|2021-06-30 22:20:00|11980.6|11974.6|11981.4|11975.4|11981.4|11975.4|11980.5|11974.5|0
1625091900000|2021-06-30 22:25:00|11981.5|11975.5|11981.9|11975.9|11982.6|11976.6|11981.4|11975.4|0
1625092200000|2021-06-30 22:30:00|11982|11976|11981.4|11975.4|11982.6|11976.6|11981.4|11975.4|0
1625092500000|2021-06-30 22:35:00|11981.5|11975.5|11981.9|11975.9|11982.6|11976.6|11981.5|11975.5|0
1625092800000|2021-06-30 22:40:00|11981.8|11975.8|11983|11977|11983|11977|11981.4|11975.4|0
1625093100000|2021-06-30 22:45:00|11982.6|11976.6|11982.6|11976.6|11982.6|11976.6|11981.9|11975.9|0
1625093400000|2021-06-30 22:50:00|11982.8|11976.8|11984|11978|11984|11978|11982.8|11976.8|0
1625093700000|2021-06-30 22:55:00|11983.9|11977.9|11983.5|11977.5|11984|11978|11983.5|11977.5|0
1625094000000|2021-06-30 23:00:00|11983.4|11977.4|11981.9|11975.9|11983.4|11977.4|11981.9|11975.9|0
1625094300000|2021-06-30 23:05:00|11982|11976|11981.9|11975.9|11982.6|11976.6|11981.9|11975.9|0
1625094600000|2021-06-30 23:10:00|11982|11976|11982.6|11976.6|11983|11977|11981.9|11975.9|0
1625094900000|2021-06-30 23:15:00|11983|11977|11982.6|11976.6|11983|11977|11982.6|11976.6|0
1625095200000|2021-06-30 23:20:00|11983|11977|11982.6|11976.6|11983|11977|11982.6|11976.6|0
1625095500000|2021-06-30 23:25:00|11983|11977|11981.9|11975.9|11983|11977|11981.9|11975.9|0
1625095800000|2021-06-30 23:30:00|11981.8|11975.8|11981|11975|11981.9|11975.9|11981|11975|0
1625096100000|2021-06-30 23:35:00|11981.4|11975.4|11980|11974|11981.4|11975.4|11980|11974|0
1625096400000|2021-06-30 23:40:00|11980.1|11974.1|11981|11975|11981|11975|11980.1|11974.1|0
1625096700000|2021-06-30 23:45:00|11981.4|11975.4|11981.9|11975.9|11981.9|11975.9|11981.4|11975.4|0
1625097000000|2021-06-30 23:50:00|11981.8|11975.8|11980.3|11974.3|11981.9|11975.9|11980.3|11974.3|0
1625097300000|2021-06-30 23:55:00|11980.5|11974.5|11982.3|11976.3|11982.3|11976.3|11980.3|11974.3|0
1625097600000|2021-07-01 00:00:00|11982.4|11976.4|11980.3|11974.3|11982.8|11976.8|11979.8|11973.8|0
1625097900000|2021-07-01 00:05:00|11980.7|11974.7|11977.7|11971.7|11980.7|11974.7|11977.2|11971.2|0
1625098200000|2021-07-01 00:10:00|11977.6|11971.6|11980.3|11974.3|11980.7|11974.7|11977.2|11971.2|0
1625098500000|2021-07-01 00:15:00|11978.5|11972.5|11982.2|11976.2|11983.3|11977.3|11978.5|11972.5|0
1625098800000|2021-07-01 00:20:00|11982.3|11976.3|11989.1|11983.1|11989.7|11983.7|11982.3|11976.3|0
1625099100000|2021-07-01 00:25:00|11989.3|11983.3|11994|11988|11994|11988|11989.1|11983.1|0
1625099400000|2021-07-01 00:30:00|11994.2|11988.2|11994|11988|11997.2|11991.2|11990.8|11984.8|0
1625099700000|2021-07-01 00:35:00|11994.2|11988.2|11988.6|11982.6|11995.1|11989.1|11988.6|11982.6|0
1625100000000|2021-07-01 00:40:00|11988.7|11982.7|11992.9|11986.9|11992.9|11986.9|11988.6|11982.6|0
1625100300000|2021-07-01 00:45:00|11993|11987|11993.9|11987.9|11994|11988|11991.8|11985.8|0
1625100600000|2021-07-01 00:50:00|11993.5|11987.5|11988.7|11982.7|11993.9|11987.9|11988.7|11982.7|0
1625100900000|2021-07-01 00:55:00|11988.9|11982.9|11991.3|11985.3|11991.9|11985.9|11988.9|11982.9|0
1625101200000|2021-07-01 01:00:00|11991.5|11985.5|11993.2|11987.2|11994.8|11988.8|11990.5|11984.5|0
1625101500000|2021-07-01 01:05:00|11993|11987|11991.7|11985.7|11993|11987|11991.7|11985.7|0
1625101800000|2021-07-01 01:10:00|11991.4|11985.4|11993.8|11987.8|11993.8|11987.8|11989.6|11983.6|0
1625102100000|2021-07-01 01:15:00|11993.6|11987.6|11993.9|11987.9|11993.9|11987.9|11989.6|11983.6|0
1625102400000|2021-07-01 01:20:00|11994|11988|11991.8|11985.8|11994|11988|11990.8|11984.8|0
1625102700000|2021-07-01 01:25:00|11991.6|11985.6|11990.7|11984.7|11991.8|11985.8|11990.7|11984.7|0
1625103000000|2021-07-01 01:30:00|11991.1|11985.1|11989.1|11983.1|11992.9|11986.9|11989.1|11983.1|0
1625103300000|2021-07-01 01:35:00|11988.7|11982.7|11985|11979|11989.2|11983.2|11984|11978|0
1625103600000|2021-07-01 01:40:00|11985.4|11979.4|11986.1|11980.1|11987.1|11981.1|11985|11979|0
1625103900000|2021-07-01 01:45:00|11986|11980|11982.9|11976.9|11986|11980|11980.2|11974.2|0
1625104200000|2021-07-01 01:50:00|11983|11977|11984.1|11978.1|11985.1|11979.1|11983|11977|0
1625104500000|2021-07-01 01:55:00|11984.3|11978.3|11986.3|11980.3|11986.3|11980.3|11984.3|11978.3|0
1625104800000|2021-07-01 02:00:00|11986.2|11980.2|11986.7|11980.7|11987.3|11981.3|11985.2|11979.2|0
1625105100000|2021-07-01 02:05:00|11986.5|11980.5|11985|11979|11986.7|11980.7|11985|11979|0
1625105400000|2021-07-01 02:10:00|11985.1|11979.1|11987.1|11981.1|11988.2|11982.2|11985.1|11979.1|0
1625105700000|2021-07-01 02:15:00|11987.3|11981.3|11986.1|11980.1|11987.6|11981.6|11986|11980|0
1625106000000|2021-07-01 02:20:00|11986.3|11980.3|11987.2|11981.2|11988.2|11982.2|11986.1|11980.1|0
1625106300000|2021-07-01 02:25:00|11987.4|11981.4|11988.2|11982.2|11988.2|11982.2|11986.1|11980.1|0
1625106600000|2021-07-01 02:30:00|11988.1|11982.1|11988.1|11982.1|11988.1|11982.1|11986|11980|0
1625106900000|2021-07-01 02:35:00|11988|11982|11988.2|11982.2|11989.2|11983.2|11987.1|11981.1|0
1625107200000|2021-07-01 02:40:00|11988.6|11982.6|11989.2|11983.2|11989.3|11983.3|11988.2|11982.2|0
1625107500000|2021-07-01 02:45:00|11989.6|11983.6|11990.2|11984.2|11991.3|11985.3|11989.2|11983.2|0
1625107800000|2021-07-01 02:50:00|11989.2|11983.2|11989.6|11983.6|11989.6|11983.6|11989|11983|0
1625108100000|2021-07-01 02:55:00|11989.5|11983.5|11990.1|11984.1|11990.1|11984.1|11989.1|11983.1|0
1625108400000|2021-07-01 03:00:00|11990.3|11984.3|11987.9|11981.9|11991.1|11985.1|11987.8|11981.8|0
1625108700000|2021-07-01 03:05:00|11987.5|11981.5|11988|11982|11988|11982|11986.3|11980.3|0
1625109000000|2021-07-01 03:10:00|11987.9|11981.9|11987.4|11981.4|11988|11982|11986.3|11980.3|0
1625109300000|2021-07-01 03:15:00|11987.9|11981.9|11989|11983|11990|11984|11986.9|11980.9|0
1625109600000|2021-07-01 03:20:00|11989.2|11983.2|11991.1|11985.1|11991.1|11985.1|11988.9|11982.9|0
1625109900000|2021-07-01 03:25:00|11991|11985|11990|11984|11991.2|11985.2|11990|11984|0
1625110200000|2021-07-01 03:30:00|11990.4|11984.4|11992.1|11986.1|11994.8|11988.8|11990|11984|0
1625110500000|2021-07-01 03:35:00|11991.7|11985.7|11990|11984|11992.6|11986.6|11989.9|11983.9|0
1625110800000|2021-07-01 03:40:00|11989.9|11983.9|11992|11986|11993|11987|11989.3|11983.3|0
1625111100000|2021-07-01 03:45:00|11991.9|11985.9|11993.1|11987.1|11993.1|11987.1|11990.9|11984.9|0
1625111400000|2021-07-01 03:50:00|11992.1|11986.1|11992|11986|11994.2|11988.2|11992|11986|0
1625111700000|2021-07-01 03:55:00|11992.1|11986.1|11993.6|11987.6|11994.2|11988.2|11992|11986|0
1625112000000|2021-07-01 04:00:00|11993.8|11987.8|11994.3|11988.3|11995.2|11989.2|11993.1|11987.1|0
1625112300000|2021-07-01 04:05:00|11994.2|11988.2|11994.2|11988.2|11995.2|11989.2|11993.5|11987.5|0
1625112600000|2021-07-01 04:10:00|11994.6|11988.6|11994.1|11988.1|11995.2|11989.2|11994.1|11988.1|0
1625112900000|2021-07-01 04:15:00|11994.3|11988.3|11994.1|11988.1|11994.6|11988.6|11993.1|11987.1|0
1625113200000|2021-07-01 04:20:00|11994|11988|11993|11987|11994.1|11988.1|11993|11987|0
1625113500000|2021-07-01 04:25:00|11993.2|11987.2|11994.1|11988.1|11995.1|11989.1|11993.2|11987.2|0
1625113800000|2021-07-01 04:30:00|11994.3|11988.3|11991.9|11985.9|11995.1|11989.1|11990.8|11984.8|0
1625114100000|2021-07-01 04:35:00|11992.1|11986.1|11993.4|11987.4|11993.9|11987.9|11991.9|11985.9|0
1625114400000|2021-07-01 04:40:00|11993.5|11987.5|11994|11988|11995|11989|11993.4|11987.4|0
1625114700000|2021-07-01 04:45:00|11994.2|11988.2|11993|11987|11994.4|11988.4|11991.9|11985.9|0
1625115000000|2021-07-01 04:50:00|11992.9|11986.9|11990.8|11984.8|11992.9|11986.9|11990.7|11984.7|0
1625115300000|2021-07-01 04:55:00|11990.1|11984.1|11990.8|11984.8|11990.8|11984.8|11987.7|11981.7|0
1625115600000|2021-07-01 05:00:00|11991.2|11985.2|11994.4|11988.4|11995|11989|11991.2|11985.2|0
1625115900000|2021-07-01 05:05:00|11994.6|11988.6|11991.9|11985.9|11995.1|11989.1|11991.9|11985.9|0
1625116200000|2021-07-01 05:10:00|11992.1|11986.1|11991.9|11985.9|11993.4|11987.4|11991.8|11985.8|0
1625116500000|2021-07-01 05:15:00|11993|11987|11991.8|11985.8|11993|11987|11990.7|11984.7|0
1625116800000|2021-07-01 05:20:00|11991.9|11985.9|11991.7|11985.7|11991.9|11985.9|11990.6|11984.6|0
1625117100000|2021-07-01 05:25:00|11991.5|11985.5|11993.2|11987.2|11993.8|11987.8|11991.1|11985.1|0
1625117400000|2021-07-01 05:30:00|11993.4|11987.4|11993.9|11987.9|11994.4|11988.4|11992.7|11986.7|0
1625117700000|2021-07-01 05:35:00|11994|11988|11991.9|11985.9|11994|11988|11990.8|11984.8|0
1625118000000|2021-07-01 05:40:00|11992.3|11986.3|11991.2|11985.2|11993|11987|11991.2|11985.2|0
1625118300000|2021-07-01 05:45:00|11991.5|11985.5|11994.3|11988.3|11994.3|11988.3|11991.2|11985.2|0
1625118600000|2021-07-01 05:50:00|11994.2|11988.2|11994.3|11988.3|11994.4|11988.4|11992.3|11986.3|0
1625118900000|2021-07-01 05:55:00|11994.2|11988.2|11993.7|11987.7|11994.3|11988.3|11992.1|11986.1|0
1625119200000|2021-07-01 06:00:00|11969.4|11967.4|11961.9|11959.9|11974.9|11972.9|11961.9|11959.9|65
1625119500000|2021-07-01 06:05:00|11961.4|11959.4|11962.4|11960.4|11962.9|11960.9|11959.9|11957.9|68
1625119800000|2021-07-01 06:10:00|11962.9|11960.9|11966.9|11964.9|11970.4|11968.4|11961.4|11959.4|125
1625120100000|2021-07-01 06:15:00|11967.4|11965.4|11966.9|11964.9|11967.9|11965.9|11963.9|11961.9|24
1625120400000|2021-07-01 06:20:00|11967.9|11965.9|11968.9|11966.9|11970.9|11968.9|11965.9|11963.9|55
1625120700000|2021-07-01 06:25:00|11969.4|11967.4|11973.4|11971.4|11973.4|11971.4|11968.4|11966.4|27
1625121000000|2021-07-01 06:30:00|11973.9|11971.9|11970.9|11968.9|11975.4|11973.4|11970.9|11968.9|32
1625121300000|2021-07-01 06:35:00|11971.4|11969.4|11971.4|11969.4|11972.9|11970.9|11970.4|11968.4|10
1625121600000|2021-07-01 06:40:00|11970.9|11968.9|11968.4|11966.4|11970.9|11968.9|11964.9|11962.9|15
1625121900000|2021-07-01 06:45:00|11967.9|11965.9|11968.9|11966.9|11970.9|11968.9|11966.4|11964.4|24
1625122200000|2021-07-01 06:50:00|11968.4|11966.4|11974.4|11972.4|11974.9|11972.9|11967.4|11965.4|25
1625122500000|2021-07-01 06:55:00|11973.9|11971.9|11971.9|11969.9|11974.4|11972.4|11970.9|11968.9|44
1625122800000|2021-07-01 07:00:00|11972.9|11970.9|11992.9|11990.9|12003.4|12001.4|11971.4|11969.4|1065
1625123100000|2021-07-01 07:05:00|11993.9|11991.9|12001.4|11999.4|12002.4|12000.4|11990.4|11988.4|472
1625123400000|2021-07-01 07:10:00|12001.9|11999.9|11984.4|11982.4|12003.9|12001.9|11984.4|11982.4|365
1625123700000|2021-07-01 07:15:00|11984.9|11982.9|11993.4|11991.4|12001.4|11999.4|11984.4|11982.4|433
1625124000000|2021-07-01 07:20:00|11993.9|11991.9|12003.9|12001.9|12004.4|12002.4|11992.9|11990.9|425
1625124300000|2021-07-01 07:25:00|12003.4|12001.4|12007.9|12005.9|12009.4|12007.4|11997.4|11995.4|221
1625124600000|2021-07-01 07:30:00|12008.4|12006.4|12006.4|12004.4|12011.9|12009.9|12003.4|12001.4|312
1625124900000|2021-07-01 07:35:00|12006.9|12004.9|12009.4|12007.4|12016.4|12014.4|12005.9|12003.9|464
1625125200000|2021-07-01 07:40:00|12009|12007|12012|12010|12017|12015|12009|12007|251
1625125500000|2021-07-01 07:45:00|12012.5|12010.5|12005|12003|12015|12013|12004.5|12002.5|283
1625125800000|2021-07-01 07:50:00|12005.5|12003.5|11994|11992|12007|12005|11994|11992|314
1625126100000|2021-07-01 07:55:00|11994.5|11992.5|11991|11989|11998|11996|11990.5|11988.5|290
1625126400000|2021-07-01 08:00:00|11991.5|11989.5|12001.5|11999.5|12002.5|12000.5|11991.5|11989.5|611
1625126700000|2021-07-01 08:05:00|12001|11999|11996|11994|12005|12003|11996|11994|238
1625127000000|2021-07-01 08:10:00|11996.5|11994.5|11986|11984|12000|11998|11985|11983|293
1625127300000|2021-07-01 08:15:00|11986.5|11984.5|11983|11981|11990.5|11988.5|11982|11980|204
1625127600000|2021-07-01 08:20:00|11982.5|11980.5|11984|11982|11985|11983|11977|11975|219
1625127900000|2021-07-01 08:25:00|11983.5|11981.5|11987.5|11985.5|11988|11986|11982|11980|104
1625128200000|2021-07-01 08:30:00|11988|11986|11982|11980|11988|11986|11981|11979|160
1625128500000|2021-07-01 08:35:00|11982.5|11980.5|11988.5|11986.5|11989.5|11987.5|11980|11978|214
1625128800000|2021-07-01 08:40:00|11988|11986|11985|11983|11992|11990|11981|11979|200
1625129100000|2021-07-01 08:45:00|11984|11982|11982|11980|11985|11983|11981|11979|122
1625129400000|2021-07-01 08:50:00|11981.5|11979.5|11974|11972|11982|11980|11971|11969|171
1625129700000|2021-07-01 08:55:00|11974.5|11972.5|11973|11971|11977|11975|11972|11970|89
1625130000000|2021-07-01 09:00:00|11973.5|11971.5|11966|11964|11974.5|11972.5|11964.5|11962.5|131
1625130300000|2021-07-01 09:05:00|11965.5|11963.5|11959|11957|11966.5|11964.5|11959|11957|250
1625130600000|2021-07-01 09:10:00|11958|11956|11956.5|11954.5|11958.5|11956.5|11954|11952|217
1625130900000|2021-07-01 09:15:00|11957|11955|11955.5|11953.5|11957.5|11955.5|11951|11949|185
1625131200000|2021-07-01 09:20:00|11956|11954|11950.5|11948.5|11956|11954|11948|11946|229
1625131500000|2021-07-01 09:25:00|11950|11948|11952|11950|11954.5|11952.5|11946|11944|246
1625131800000|2021-07-01 09:30:00|11952.5|11950.5|11953|11951|11953|11951|11945.5|11943.5|126
1625132100000|2021-07-01 09:35:00|11952|11950|11949|11947|11954|11952|11949|11947|99
1625132400000|2021-07-01 09:40:00|11949.5|11947.5|11939.5|11937.5|11949.5|11947.5|11938|11936|224
1625132700000|2021-07-01 09:45:00|11939|11937|11945.5|11943.5|11952.5|11950.5|11934|11932|582
1625133000000|2021-07-01 09:50:00|11946|11944|11949|11947|11950|11948|11941.5|11939.5|183
1625133300000|2021-07-01 09:55:00|11950|11948|11956.5|11954.5|11958|11956|11949|11947|172
1625133600000|2021-07-01 10:00:00|11956|11954|11948.5|11946.5|11957|11955|11944.5|11942.5|161
1625133900000|2021-07-01 10:05:00|11948|11946|11965.5|11963.5|11965.5|11963.5|11945.5|11943.5|420
1625134200000|2021-07-01 10:10:00|11966|11964|11969|11967|11970|11968|11959|11957|303
1625134500000|2021-07-01 10:15:00|11968.5|11966.5|11953|11951|11970|11968|11952|11950|181
1625134800000|2021-07-01 10:20:00|11952.5|11950.5|11939.5|11937.5|11956|11954|11938.5|11936.5|253
1625135100000|2021-07-01 10:25:00|11939|11937|11930|11928|11940|11938|11928|11926|319
1625135400000|2021-07-01 10:30:00|11929|11927|11928.5|11926.5|11929|11927|11920|11918|293
1625135700000|2021-07-01 10:35:00|11928|11926|11922|11920|11928|11926|11920|11918|311
1625136000000|2021-07-01 10:40:00|11922.5|11920.5|11916|11914|11923|11921|11913|11911|363
1625136300000|2021-07-01 10:45:00|11916.5|11914.5|11921|11919|11926|11924|11911|11909|248
1625136600000|2021-07-01 10:50:00|11920.5|11918.5|11917|11915|11921|11919|11911.5|11909.5|307
1625136900000|2021-07-01 10:55:00|11917.5|11915.5|11913.5|11911.5|11917.5|11915.5|11908|11906|303
1625137200000|2021-07-01 11:00:00|11913|11911|11908|11906|11913.5|11911.5|11899|11897|461
1625137500000|2021-07-01 11:05:00|11909|11907|11916.5|11914.5|11919.5|11917.5|11906|11904|301
1625137800000|2021-07-01 11:10:00|11916|11914|11905.5|11903.5|11918|11916|11902|11900|251
1625138100000|2021-07-01 11:15:00|11906|11904|11916|11914|11918|11916|11905|11903|133
1625138400000|2021-07-01 11:20:00|11915.5|11913.5|11912|11910|11916.5|11914.5|11911|11909|141
1625138700000|2021-07-01 11:25:00|11912.5|11910.5|11927|11925|11927|11925|11912|11910|180
1625139000000|2021-07-01 11:30:00|11926.5|11924.5|11942.5|11940.5|11944.5|11942.5|11922.5|11920.5|337
1625139300000|2021-07-01 11:35:00|11943|11941|11956.5|11954.5|11957|11955|11942|11940|310
1625139600000|2021-07-01 11:40:00|11958.5|11956.5|11951.5|11949.5|11960|11958|11949|11947|251
1625139900000|2021-07-01 11:45:00|11951|11949|11955|11953|11955|11953|11947.5|11945.5|165
1625140200000|2021-07-01 11:50:00|11954.5|11952.5|11958|11956|11962|11960|11954|11952|206
1625140500000|2021-07-01 11:55:00|11959|11957|11964|11962|11966|11964|11959|11957|201
1625140800000|2021-07-01 12:00:00|11963.5|11961.5|11964.5|11962.5|11967|11965|11963|11961|169
1625141100000|2021-07-01 12:05:00|11965|11963|11961|11959|11967|11965|11960.5|11958.5|209
1625141400000|2021-07-01 12:10:00|11960.5|11958.5|11962|11960|11963|11961|11957|11955|92
1625141700000|2021-07-01 12:15:00|11962.5|11960.5|11957|11955|11962.5|11960.5|11953|11951|264
1625142000000|2021-07-01 12:20:00|11957.5|11955.5|11962|11960|11965|11963|11955.5|11953.5|113
1625142300000|2021-07-01 12:25:00|11961.5|11959.5|11954.5|11952.5|11964.5|11962.5|11954.5|11952.5|112
1625142600000|2021-07-01 12:30:00|11955|11953|11966|11964|11967|11965|11951|11949|266
1625142900000|2021-07-01 12:35:00|11966.5|11964.5|11967|11965|11971.5|11969.5|11966|11964|266
1625143200000|2021-07-01 12:40:00|11966|11964|11960.5|11958.5|11968|11966|11960|11958|137
1625143500000|2021-07-01 12:45:00|11960|11958|11955|11953|11961|11959|11952|11950|113
1625143800000|2021-07-01 12:50:00|11955.5|11953.5|11955|11953|11959|11957|11953|11951|135
1625144100000|2021-07-01 12:55:00|11955.5|11953.5|11958|11956|11962|11960|11955|11953|102
1625144400000|2021-07-01 13:00:00|11959|11957|11960|11958|11963|11961|11956.5|11954.5|143
1625144700000|2021-07-01 13:05:00|11959.5|11957.5|11960.5|11958.5|11963|11961|11957|11955|91
1625145000000|2021-07-01 13:10:00|11961|11959|11968.5|11966.5|11970|11968|11960|11958|146
1625145300000|2021-07-01 13:15:00|11968|11966|11971|11969|11972|11970|11965|11963|218
1625145600000|2021-07-01 13:20:00|11971.5|11969.5|11967|11965|11972|11970|11964|11962|174
1625145900000|2021-07-01 13:25:00|11966.5|11964.5|11966|11964|11970|11968|11965|11963|186
1625146200000|2021-07-01 13:30:00|11967|11965|11969|11967|11973|11971|11966|11964|659
1625146500000|2021-07-01 13:35:00|11969.5|11967.5|11976|11974|11983|11981|11964|11962|525
1625146800000|2021-07-01 13:40:00|11977|11975|11978|11976|11981|11979|11972|11970|305
1625147100000|2021-07-01 13:45:00|11977.5|11975.5|11977|11975|11980|11978|11970.5|11968.5|392
1625147400000|2021-07-01 13:50:00|11978|11976|11972.5|11970.5|11979|11977|11972|11970|468
1625147700000|2021-07-01 13:55:00|11974|11972|11982|11980|11984|11982|11973|11971|330
1625148000000|2021-07-01 14:00:00|11981.5|11979.5|11996|11994|11997.5|11995.5|11976|11974|531
1625148300000|2021-07-01 14:05:00|11996.5|11994.5|12005|12003|12005|12003|11994|11992|437
1625148600000|2021-07-01 14:10:00|12003.3|12001.3|12004.3|12002.3|12007.3|12005.3|12001.3|11999.3|437
1625148900000|2021-07-01 14:15:00|12004.8|12002.8|12001.3|11999.3|12009.3|12007.3|11999.3|11997.3|461
1625149200000|2021-07-01 14:20:00|12000.8|11998.8|11991.3|11989.3|12002.3|12000.3|11990.8|11988.8|502
1625149500000|2021-07-01 14:25:00|11990.8|11988.8|11983.3|11981.3|11990.8|11988.8|11980.3|11978.3|545
1625149800000|2021-07-01 14:30:00|11983.8|11981.8|11983.8|11981.8|11985.8|11983.8|11977.3|11975.3|295
1625150100000|2021-07-01 14:35:00|11983.3|11981.3|11982.3|11980.3|11984.3|11982.3|11979.8|11977.8|328
1625150400000|2021-07-01 14:40:00|11981.3|11979.3|11987.3|11985.3|11988.3|11986.3|11980.8|11978.8|265
1625150700000|2021-07-01 14:45:00|11987.8|11985.8|11982.3|11980.3|11994.3|11992.3|11982.3|11980.3|311
1625151000000|2021-07-01 14:50:00|11981.3|11979.3|11992.3|11990.3|11995.3|11993.3|11981.3|11979.3|410
1625151300000|2021-07-01 14:55:00|11991.3|11989.3|11991.3|11989.3|11993.3|11991.3|11987.3|11985.3|469
1625151600000|2021-07-01 15:00:00|11990.8|11988.8|11990.3|11988.3|11992.3|11990.3|11987.3|11985.3|281
1625151900000|2021-07-01 15:05:00|11991.3|11989.3|11986.3|11984.3|11991.3|11989.3|11986.3|11984.3|198
1625152200000|2021-07-01 15:10:00|11985.8|11983.8|11985.3|11983.3|11987.3|11985.3|11982.3|11980.3|380
1625152500000|2021-07-01 15:15:00|11986.3|11984.3|11977.3|11975.3|11987.3|11985.3|11975.3|11973.3|939
1625152800000|2021-07-01 15:20:00|11978.3|11976.3|11971.3|11969.3|11978.3|11976.3|11967.3|11965.3|556
1625153100000|2021-07-01 15:25:00|11970.3|11968.3|11981.3|11979.3|11982.3|11980.3|11970.3|11968.3|1767
1625153400000|2021-07-01 15:30:00|11979.8|11977.8|11986.3|11984.3|11986.8|11984.8|11977.3|11975.3|812
1625153700000|2021-07-01 15:35:00|11985.8|11983.8|11977.3|11975.3|11985.8|11983.8|11977.3|11975.3|207
1625154000000|2021-07-01 15:40:00|11976.8|11974.8|11978.8|11976.8|11978.8|11976.8|11974.3|11972.3|104
1625154300000|2021-07-01 15:45:00|11977.8|11975.8|11976.3|11974.3|11978.3|11976.3|11974.8|11972.8|36
1625154600000|2021-07-01 15:50:00|11975.8|11973.8|11973.8|11971.8|11976.8|11974.8|11972.8|11970.8|43
1625154900000|2021-07-01 15:55:00|11973.3|11971.3|11974.3|11972.3|11975.3|11973.3|11973.3|11971.3|24
1625155200000|2021-07-01 16:00:00|11974.8|11972.8|11974.3|11972.3|11977.8|11975.8|11974.3|11972.3|28
1625155500000|2021-07-01 16:05:00|11975.3|11973.3|11973.3|11971.3|11976.3|11974.3|11973.3|11971.3|54
1625155800000|2021-07-01 16:10:00|11972.8|11970.8|11971.3|11969.3|11973.3|11971.3|11970.3|11968.3|31
1625156100000|2021-07-01 16:15:00|11971.8|11969.8|11974.8|11972.8|11977.3|11975.3|11971.3|11969.3|20
1625156400000|2021-07-01 16:20:00|11974.3|11972.3|11976.3|11974.3|11976.8|11974.8|11974.3|11972.3|34
1625156700000|2021-07-01 16:25:00|11975.8|11973.8|11978.3|11976.3|11978.3|11976.3|11974.3|11972.3|12
1625157000000|2021-07-01 16:30:00|11978.8|11976.8|11982.3|11980.3|11982.3|11980.3|11977.8|11975.8|22
1625157300000|2021-07-01 16:35:00|11981.8|11979.8|11979.3|11977.3|11981.8|11979.8|11979.3|11977.3|24
1625157600000|2021-07-01 16:40:00|11978.8|11976.8|11979.8|11977.8|11981.3|11979.3|11978.8|11976.8|16
1625157900000|2021-07-01 16:45:00|11979.3|11977.3|11982.3|11980.3|11982.3|11980.3|11979.3|11977.3|15
1625158200000|2021-07-01 16:50:00|11981.8|11979.8|11988.3|11986.3|11989.3|11987.3|11981.3|11979.3|67
1625158500000|2021-07-01 16:55:00|11987.8|11985.8|11986.8|11984.8|11988.3|11986.3|11984.8|11982.8|33
1625158800000|2021-07-01 17:00:00|11986.3|11984.3|11987.8|11985.8|11987.8|11985.8|11983.8|11981.8|17
1625159100000|2021-07-01 17:05:00|11987.3|11985.3|11988.8|11986.8|11990.3|11988.3|11986.8|11984.8|17
1625159400000|2021-07-01 17:10:00|11989.3|11987.3|11989.3|11987.3|11989.3|11987.3|11986.8|11984.8|3
1625159700000|2021-07-01 17:15:00|11988.8|11986.8|11992.8|11990.8|11992.8|11990.8|11988.3|11986.3|31
1625160000000|2021-07-01 17:20:00|11992.3|11990.3|11991.8|11989.8|11993.8|11991.8|11991.3|11989.3|7
1625160300000|2021-07-01 17:25:00|11992.3|11990.3|11992.3|11990.3|11992.8|11990.8|11989.8|11987.8|10
1625160600000|2021-07-01 17:30:00|11992.8|11990.8|11994.3|11992.3|11994.8|11992.8|11992.3|11990.3|15
1625160900000|2021-07-01 17:35:00|11993.8|11991.8|11997.8|11995.8|11998.8|11996.8|11993.3|11991.3|6
1625161200000|2021-07-01 17:40:00|11998.3|11996.3|11997.8|11995.8|11998.8|11996.8|11996.8|11994.8|7
1625161500000|2021-07-01 17:45:00|11997.3|11995.3|11997.8|11995.8|12000.3|11998.3|11996.8|11994.8|24
1625161800000|2021-07-01 17:50:00|11997.3|11995.3|11993.3|11991.3|11997.8|11995.8|11990.3|11988.3|19
1625162100000|2021-07-01 17:55:00|11992.8|11990.8|11992.8|11990.8|11993.8|11991.8|11991.3|11989.3|4
1625162400000|2021-07-01 18:00:00|11992.3|11990.3|11992.3|11990.3|11993.8|11991.8|11990.8|11988.8|6
1625162700000|2021-07-01 18:05:00|11991.8|11989.8|11996.3|11994.3|11997.3|11995.3|11990.8|11988.8|15
1625163000000|2021-07-01 18:10:00|11995.8|11993.8|11995.3|11993.3|11996.3|11994.3|11994.3|11992.3|4
1625163300000|2021-07-01 18:15:00|11994.8|11992.8|11997.8|11995.8|11997.8|11995.8|11994.3|11992.3|4
1625163600000|2021-07-01 18:20:00|11997.3|11995.3|12001.8|11999.8|12002.3|12000.3|11996.3|11994.3|100
1625163900000|2021-07-01 18:25:00|12001.3|11999.3|12005.3|12003.3|12005.3|12003.3|12000.3|11998.3|21
1625164200000|2021-07-01 18:30:00|12005.8|12003.8|12008.3|12006.3|12008.8|12006.8|12005.8|12003.8|22
1625164500000|2021-07-01 18:35:00|12008.8|12006.8|12008.3|12006.3|12009.3|12007.3|12006.3|12004.3|13
1625164800000|2021-07-01 18:40:00|12008.8|12006.8|12009.8|12007.8|12009.8|12007.8|12007.8|12005.8|2
1625165100000|2021-07-01 18:45:00|12009.3|12007.3|12009.3|12007.3|12010.3|12008.3|12008.8|12006.8|3
1625165400000|2021-07-01 18:50:00|12009.8|12007.8|12007.8|12005.8|12010.3|12008.3|12007.8|12005.8|11
1625165700000|2021-07-01 18:55:00|12008.3|12006.3|12012.8|12010.8|12012.8|12010.8|12007.8|12005.8|10
1625166000000|2021-07-01 19:00:00|12013.3|12011.3|12010.8|12008.8|12013.3|12011.3|12010.8|12008.8|15
1625166300000|2021-07-01 19:05:00|12010.3|12008.3|12010.8|12008.8|12010.8|12008.8|12008.3|12006.3|23
1625166600000|2021-07-01 19:10:00|12010.3|12008.3|12009.3|12007.3|12010.8|12008.8|12008.8|12006.8|2
1625166900000|2021-07-01 19:15:00|12008.8|12006.8|12008.8|12006.8|12009.3|12007.3|12006.3|12004.3|15
1625167200000|2021-07-01 19:20:00|12009.3|12007.3|12008.3|12006.3|12009.3|12007.3|12007.8|12005.8|3
1625167500000|2021-07-01 19:25:00|12007.8|12005.8|12009.3|12007.3|12010.3|12008.3|12007.8|12005.8|18
1625167800000|2021-07-01 19:30:00|12009.8|12007.8|12012.3|12010.3|12012.3|12010.3|12008.8|12006.8|11
1625168100000|2021-07-01 19:35:00|12009.8|12007.8|12008.8|12006.8|12010.8|12008.8|12007.3|12005.3|8
1625168400000|2021-07-01 19:40:00|12008.3|12006.3|12007.8|12005.8|12009.3|12007.3|12007.3|12005.3|8
1625168700000|2021-07-01 19:45:00|12008.3|12006.3|12014.3|12012.3|12014.3|12012.3|12007.8|12005.8|45
1625169000000|2021-07-01 19:50:00|12013.8|12011.8|12007.8|12005.8|12014.3|12012.3|12007.3|12005.3|42
1625169300000|2021-07-01 19:55:00|12007.3|12005.3|12023.9|12017.9|12024.1|12018.3|12006.8|12004.8|167
1625169600000|2021-07-01 20:00:00|12023.7|12017.7|12021.3|12015.3|12023.7|12017.7|12020.4|12014.4|0
1625169900000|2021-07-01 20:05:00|12021|12015|12018.2|12012.2|12021|12015|12017.7|12011.7|0
1625170200000|2021-07-01 20:10:00|12018.6|12012.6|12016.8|12010.8|12018.6|12012.6|12016.3|12010.3|0
1625170500000|2021-07-01 20:15:00|12017.2|12011.2|12018.2|12012.2|12018.2|12012.2|12017.2|12011.2|0
1625170800000|2021-07-01 20:20:00|12018.1|12012.1|12017.7|12011.7|12018.2|12012.2|12017.2|12011.2|0
1625171100000|2021-07-01 20:25:00|12017.6|12011.6|12016.8|12010.8|12017.6|12011.6|12016.3|12010.3|0
1625171400000|2021-07-01 20:30:00|12017|12011|12018.6|12012.6|12018.6|12012.6|12017|12011|0
1625171700000|2021-07-01 20:35:00|12018.4|12012.4|12018.2|12012.2|12018.6|12012.6|12018.2|12012.2|0
1625172000000|2021-07-01 20:40:00|12018.4|12012.4|12018.2|12012.2|12019.3|12013.3|12018.2|12012.2|0
1625172300000|2021-07-01 20:45:00|12018.6|12012.6|12018.2|12012.2|12019.3|12013.3|12018.2|12012.2|0
1625172600000|2021-07-01 20:50:00|12018.6|12012.6|12020.3|12014.3|12020.3|12014.3|12018.2|12012.2|0
1625172900000|2021-07-01 20:55:00|12020.7|12014.7|12020.1|12014.1|12021.7|12015.7|12018.6|12012.6|0
1625173500000|2021-07-01 21:05:00|12020.7|12014.7|12020.7|12014.7|12020.7|12014.7|12020.7|12014.7|0
1625173800000|2021-07-01 21:10:00|12020.5|12014.5|12020.7|12014.7|12020.9|12014.9|12020.5|12014.5|0
1625174100000|2021-07-01 21:15:00|12020.5|12014.5|12020.3|12014.3|12020.5|12014.5|12020.3|12014.3|0
1625174400000|2021-07-01 21:20:00|12020.5|12014.5|12020.7|12014.7|12020.7|12014.7|12020.5|12014.5|0
1625174700000|2021-07-01 21:25:00|12020.3|12014.3|12019.7|12013.7|12020.3|12014.3|12019.2|12013.2|0
1625175000000|2021-07-01 21:30:00|12019.9|12013.9|12019.9|12013.9|12019.9|12013.9|12019.9|12013.9|0
1625175300000|2021-07-01 21:35:00|12020.1|12014.1|12019.7|12013.7|12020.1|12014.1|12019.5|12013.5|0
1625175600000|2021-07-01 21:40:00|12019.5|12013.5|12019.9|12013.9|12019.9|12013.9|12019.5|12013.5|0
1625176200000|2021-07-01 21:50:00|12019.7|12013.7|12019.7|12013.7|12019.9|12013.9|12019.3|12013.3|0
1625176500000|2021-07-01 21:55:00|12019.9|12013.9|12020.1|12014.1|12020.1|12014.1|12019.9|12013.9|0
1625176800000|2021-07-01 22:00:00|12020|12014|12018.5|12012.5|12020|12014|12017.5|12011.5|0
1625177100000|2021-07-01 22:05:00|12018.4|12012.4|12016.6|12010.6|12018.5|12012.5|12016.6|12010.6|0
1625177400000|2021-07-01 22:10:00|12016.8|12010.8|12018|12012|12018|12012|12016.8|12010.8|0
1625177700000|2021-07-01 22:15:00|12018.1|12012.1|12020.1|12014.1|12021.5|12015.5|12018.1|12012.1|0
1625178000000|2021-07-01 22:20:00|12020.5|12014.5|12020.5|12014.5|12021|12015|12019.6|12013.6|0
1625178300000|2021-07-01 22:25:00|12020.6|12014.6|12021|12015|12021.5|12015.5|12020.1|12014.1|0
1625178600000|2021-07-01 22:30:00|12020.9|12014.9|12021.5|12015.5|12021.7|12015.7|12020.1|12014.1|0
1625178900000|2021-07-01 22:35:00|12021.7|12015.7|12021.5|12015.5|12022|12016|12021|12015|0
1625179200000|2021-07-01 22:40:00|12021.4|12015.4|12021|12015|12021.4|12015.4|12020.5|12014.5|0
1625179500000|2021-07-01 22:45:00|12020.8|12014.8|12021|12015|12021|12015|12020.5|12014.5|0
1625179800000|2021-07-01 22:50:00|12021.2|12015.2|12021|12015|12021.5|12015.5|12021|12015|0
1625180100000|2021-07-01 22:55:00|12021.1|12015.1|12021.5|12015.5|12021.5|12015.5|12021|12015|0
1625180400000|2021-07-01 23:00:00|12021.7|12015.7|12023.1|12017.1|12023.3|12017.3|12021.5|12015.5|0
1625180700000|2021-07-01 23:05:00|12022.9|12016.9|12023.1|12017.1|12023.1|12017.1|12022.6|12016.6|0
1625181000000|2021-07-01 23:10:00|12023|12017|12023.3|12017.3|12023.6|12017.6|12022.6|12016.6|0
1625181300000|2021-07-01 23:15:00|12023.4|12017.4|12022.6|12016.6|12023.6|12017.6|12022.6|12016.6|0
1625181600000|2021-07-01 23:20:00|12022.7|12016.7|12023.1|12017.1|12023.6|12017.6|12022.6|12016.6|0
1625181900000|2021-07-01 23:25:00|12023|12017|12022.8|12016.8|12023.1|12017.1|12022.3|12016.3|0
1625182200000|2021-07-01 23:30:00|12022.7|12016.7|12022.8|12016.8|12022.8|12016.8|12022.3|12016.3|0
1625182500000|2021-07-01 23:35:00|12022.9|12016.9|12021.6|12015.6|12022.9|12016.9|12021.6|12015.6|0
1625182800000|2021-07-01 23:40:00|12021.4|12015.4|12021.1|12015.1|12021.6|12015.6|12020.7|12014.7|0
1625183100000|2021-07-01 23:45:00|12020.9|12014.9|12021.1|12015.1|12021.6|12015.6|12020.7|12014.7|0
1625183400000|2021-07-01 23:50:00|12020.9|12014.9|12019.6|12013.6|12020.9|12014.9|12019.6|12013.6|0
1625183700000|2021-07-01 23:55:00|12019.7|12013.7|12018.6|12012.6|12020.1|12014.1|12018.6|12012.6|0
1625184000000|2021-07-02 00:00:00|12018.7|12012.7|12017.6|12011.6|12019.6|12013.6|12016.9|12010.9|0
1625184300000|2021-07-02 00:05:00|12017.7|12011.7|12022.9|12016.9|12023.1|12017.1|12017.6|12011.6|0
1625184600000|2021-07-02 00:10:00|12023.1|12017.1|12023.6|12017.6|12024.8|12018.8|12023.1|12017.1|0
1625184900000|2021-07-02 00:15:00|12023.7|12017.7|12023.7|12017.7|12024.8|12018.8|12017.9|12011.9|0
1625185200000|2021-07-02 00:20:00|12023.6|12017.6|12023.7|12017.7|12025.8|12019.8|12022.6|12016.6|0
1625185500000|2021-07-02 00:25:00|12023.6|12017.6|12022.7|12016.7|12024.8|12018.8|12020.5|12014.5|0
1625185800000|2021-07-02 00:30:00|12023.3|12017.3|12023|12017|12025.2|12019.2|12020.9|12014.9|0
1625186100000|2021-07-02 00:35:00|12022.6|12016.6|12023|12017|12024.1|12018.1|12022|12016|0
1625186400000|2021-07-02 00:40:00|12022.8|12016.8|12024.6|12018.6|12025.2|12019.2|12021.9|12015.9|0
1625186700000|2021-07-02 00:45:00|12024.4|12018.4|12027.3|12021.3|12028.4|12022.4|12024.1|12018.1|0
1625187000000|2021-07-02 00:50:00|12028.4|12022.4|12032.2|12026.2|12033.9|12027.9|12028.4|12022.4|0
1625187300000|2021-07-02 00:55:00|12031.8|12025.8|12033.4|12027.4|12034.4|12028.4|12031.1|12025.1|0
1625187600000|2021-07-02 01:00:00|12033.8|12027.8|12030.7|12024.7|12034.5|12028.5|12029.2|12023.2|0
1625187900000|2021-07-02 01:05:00|12030.9|12024.9|12030.1|12024.1|12031.3|12025.3|12028|12022|0
1625188200000|2021-07-02 01:10:00|12030.6|12024.6|12032.3|12026.3|12033.3|12027.3|12030.1|12024.1|0
1625188500000|2021-07-02 01:15:00|12032.5|12026.5|12033.3|12027.3|12034.4|12028.4|12032.3|12026.3|0
1625188800000|2021-07-02 01:20:00|12033.1|12027.1|12028|12022|12033.3|12027.3|12027|12021|0
1625189100000|2021-07-02 01:25:00|12028.4|12022.4|12027|12021|12029.6|12023.6|12027|12021|0
1625189400000|2021-07-02 01:30:00|12027.3|12021.3|12024.1|12018.1|12028|12022|12023.6|12017.6|0
1625189700000|2021-07-02 01:35:00|12023.9|12017.9|12026.9|12020.9|12026.9|12020.9|12022.5|12016.5|0
1625190000000|2021-07-02 01:40:00|12026.7|12020.7|12023.5|12017.5|12026.9|12020.9|12022.5|12016.5|0
1625190300000|2021-07-02 01:45:00|12023.9|12017.9|12027.2|12021.2|12027.8|12021.8|12023.5|12017.5|0
1625190600000|2021-07-02 01:50:00|12027|12021|12027.1|12021.1|12028.2|12022.2|12025.6|12019.6|0
1625190900000|2021-07-02 01:55:00|12027.3|12021.3|12024.5|12018.5|12028.8|12022.8|12024.4|12018.4|0
1625191200000|2021-07-02 02:00:00|12024.9|12018.9|12026|12020|12026.6|12020.6|12024.4|12018.4|0
1625191500000|2021-07-02 02:05:00|12025.8|12019.8|12028.8|12022.8|12028.8|12022.8|12025.5|12019.5|0
1625191800000|2021-07-02 02:10:00|12029|12023|12028.9|12022.9|12030.9|12024.9|12027.8|12021.8|0
1625192100000|2021-07-02 02:15:00|12028.8|12022.8|12027.8|12021.8|12028.9|12022.9|12026.7|12020.7|0
1625192400000|2021-07-02 02:20:00|12027.7|12021.7|12028.8|12022.8|12028.9|12022.9|12027.7|12021.7|0
1625192700000|2021-07-02 02:25:00|12028.4|12022.4|12027.7|12021.7|12028.9|12022.9|12026.7|12020.7|0
1625193000000|2021-07-02 02:30:00|12027.3|12021.3|12027.7|12021.7|12027.7|12021.7|12026.5|12020.5|0
1625193300000|2021-07-02 02:35:00|12027.8|12021.8|12029.9|12023.9|12029.9|12023.9|12027.8|12021.8|0
1625193600000|2021-07-02 02:40:00|12029.5|12023.5|12030.9|12024.9|12032|12026|12028.9|12022.9|0
1625193900000|2021-07-02 02:45:00|12031.1|12025.1|12031|12025|12032.1|12026.1|12029.8|12023.8|0
1625194200000|2021-07-02 02:50:00|12031.2|12025.2|12029.2|12023.2|12032.1|12026.1|12028.8|12022.8|0
1625194500000|2021-07-02 02:55:00|12029.4|12023.4|12025.6|12019.6|12029.9|12023.9|12025.6|12019.6|0
1625194800000|2021-07-02 03:00:00|12025.8|12019.8|12024.6|12018.6|12026.7|12020.7|12023.5|12017.5|0
1625195100000|2021-07-02 03:05:00|12024.5|12018.5|12024.7|12018.7|12026.1|12020.1|12023.5|12017.5|0
1625195400000|2021-07-02 03:10:00|12024.6|12018.6|12026.8|12020.8|12026.9|12020.9|12024.6|12018.6|0
1625195700000|2021-07-02 03:15:00|12026.9|12020.9|12029|12023|12030.1|12024.1|12026.8|12020.8|0
1625196000000|2021-07-02 03:20:00|12029.1|12023.1|12025.8|12019.8|12029.1|12023.1|12025.8|12019.8|0
1625196300000|2021-07-02 03:25:00|12025.9|12019.9|12026.9|12020.9|12028|12022|12025.9|12019.9|0
1625196600000|2021-07-02 03:30:00|12027.3|12021.3|12024.8|12018.8|12027.9|12021.9|12023.8|12017.8|0
1625196900000|2021-07-02 03:35:00|12024.5|12018.5|12025.8|12019.8|12025.9|12019.9|12023.8|12017.8|0
1625197200000|2021-07-02 03:40:00|12025.5|12019.5|12024.9|12018.9|12025.9|12019.9|12023.8|12017.8|0
1625197500000|2021-07-02 03:45:00|12025.1|12019.1|12024.9|12018.9|12027|12021|12024.9|12018.9|0
1625197800000|2021-07-02 03:50:00|12024.8|12018.8|12022.7|12016.7|12024.9|12018.9|12022.7|12016.7|0
1625198100000|2021-07-02 03:55:00|12022.6|12016.6|12022.7|12016.7|12022.7|12016.7|12020.5|12014.5|0
1625198400000|2021-07-02 04:00:00|12022.8|12016.8|12024.9|12018.9|12024.9|12018.9|12022.8|12016.8|0
1625198700000|2021-07-02 04:05:00|12025.1|12019.1|12023.8|12017.8|12025.4|12019.4|12023.8|12017.8|0
1625199000000|2021-07-02 04:10:00|12023.9|12017.9|12025|12019|12026.1|12020.1|12023.9|12017.9|0
1625199300000|2021-07-02 04:15:00|12025.2|12019.2|12026|12020|12026.5|12020.5|12025.2|12019.2|0
1625199600000|2021-07-02 04:20:00|12026.1|12020.1|12025|12019|12026.1|12020.1|12025|12019|0
1625199900000|2021-07-02 04:25:00|12025.4|12019.4|12024.4|12018.4|12026.1|12020.1|12023.9|12017.9|0
1625200200000|2021-07-02 04:30:00|12024.5|12018.5|12023.8|12017.8|12025|12019|12023.8|12017.8|0
1625200500000|2021-07-02 04:35:00|12024|12018|12024.9|12018.9|12024.9|12018.9|12023.9|12017.9|0
1625200800000|2021-07-02 04:40:00|12025|12019|12024.9|12018.9|12025.4|12019.4|12024.9|12018.9|0
1625201100000|2021-07-02 04:45:00|12025|12019|12024.9|12018.9|12025.4|12019.4|12024.9|12018.9|0
1625201400000|2021-07-02 04:50:00|12024.7|12018.7|12023.5|12017.5|12024.7|12018.7|12023.5|12017.5|0
1625201700000|2021-07-02 04:55:00|12023.6|12017.6|12024.5|12018.5|12025|12019|12023.4|12017.4|0
1625202000000|2021-07-02 05:00:00|12025|12019|12023.6|12017.6|12025.6|12019.6|12023.5|12017.5|0
1625202300000|2021-07-02 05:05:00|12023.5|12017.5|12021.4|12015.4|12023.5|12017.5|12021.3|12015.3|0
1625202600000|2021-07-02 05:10:00|12020.8|12014.8|12020.2|12014.2|12020.8|12014.8|12018.2|12012.2|0
1625202900000|2021-07-02 05:15:00|12019.9|12013.9|12018.1|12012.1|12021.3|12015.3|12018|12012|0
1625203200000|2021-07-02 05:20:00|12018|12012|12018.1|12012.1|12018.1|12012.1|12017.1|12011.1|0
1625203500000|2021-07-02 05:25:00|12018.3|12012.3|12021.2|12015.2|12021.3|12015.3|12018.1|12012.1|0
1625203800000|2021-07-02 05:30:00|12021.3|12015.3|12021.2|12015.2|12022.3|12016.3|12021.2|12015.2|0
1625204100000|2021-07-02 05:35:00|12021.3|12015.3|12019.6|12013.6|12023.3|12017.3|12019.1|12013.1|0
1625204400000|2021-07-02 05:40:00|12019.4|12013.4|12020.2|12014.2|12020.2|12014.2|12018.1|12012.1|0
1625204700000|2021-07-02 05:45:00|12020.4|12014.4|12013|12007|12021.2|12015.2|12013|12007|0
1625205000000|2021-07-02 05:50:00|12012.8|12006.8|12010.5|12004.5|12013.6|12007.6|12009.5|12003.5|0
1625205300000|2021-07-02 05:55:00|12010.4|12004.4|12005.2|11999.2|12010.5|12004.5|12005.1|11999.1|0
1625205600000|2021-07-02 06:00:00|12006.3|12004.3|12009.8|12007.8|12010.3|12008.3|12001.8|11999.8|79
1625205900000|2021-07-02 06:05:00|12010.3|12008.3|12006.8|12004.8|12014.8|12012.8|12005.3|12003.3|62
1625206200000|2021-07-02 06:10:00|12006.3|12004.3|12005.8|12003.8|12008.3|12006.3|12004.3|12002.3|31
1625206500000|2021-07-02 06:15:00|12006.3|12004.3|12003.8|12001.8|12008.8|12006.8|12001.3|11999.3|40
1625206800000|2021-07-02 06:20:00|12004.3|12002.3|12005.8|12003.8|12005.8|12003.8|12001.8|11999.8|17
1625207100000|2021-07-02 06:25:00|12005.3|12003.3|12004.8|12002.8|12006.8|12004.8|12003.3|12001.3|16
1625207400000|2021-07-02 06:30:00|12004.3|12002.3|12001.3|11999.3|12004.3|12002.3|12000.8|11998.8|11
1625207700000|2021-07-02 06:35:00|12001.8|11999.8|11999.8|11997.8|12002.8|12000.8|11999.8|11997.8|22
1625208000000|2021-07-02 06:40:00|12000.3|11998.3|11999.3|11997.3|12001.8|11999.8|11999.3|11997.3|15
1625208300000|2021-07-02 06:45:00|11998.3|11996.3|11996.8|11994.8|11999.8|11997.8|11996.8|11994.8|17
1625208600000|2021-07-02 06:50:00|11997.3|11995.3|12002.8|12000.8|12002.8|12000.8|11997.3|11995.3|20
1625208900000|2021-07-02 06:55:00|12003.3|12001.3|12009.8|12007.8|12011.3|12009.3|12003.3|12001.3|36
1625209200000|2021-07-02 07:00:00|12010.8|12008.8|12016.3|12014.3|12032.3|12030.3|12007.8|12005.8|906
1625209500000|2021-07-02 07:05:00|12014.8|12012.8|12023.3|12021.3|12026.3|12024.3|12010.3|12008.3|494
1625209800000|2021-07-02 07:10:00|12022.8|12020.8|12018.3|12016.3|12023.3|12021.3|12013.3|12011.3|400
1625210100000|2021-07-02 07:15:00|12018.8|12016.8|12023.8|12021.8|12029.3|12027.3|12017.3|12015.3|452
1625210400000|2021-07-02 07:20:00|12024.3|12022.3|12028.3|12026.3|12032.3|12030.3|12021.3|12019.3|336
1625210700000|2021-07-02 07:25:00|12029.3|12027.3|12047.8|12045.8|12048.8|12046.8|12027.3|12025.3|448
1625211000000|2021-07-02 07:30:00|12047.3|12045.3|12049.3|12047.3|12057.8|12055.8|12042.8|12040.8|599
1625211300000|2021-07-02 07:35:00|12050.3|12048.3|12056.3|12054.3|12060.3|12058.3|12050.3|12048.3|328
1625211600000|2021-07-02 07:40:00|12055.9|12053.9|12060.4|12058.4|12061.9|12059.9|12055.9|12053.9|297
1625211900000|2021-07-02 07:45:00|12060.9|12058.9|12053.4|12051.4|12063.9|12061.9|12053.4|12051.4|398
1625212200000|2021-07-02 07:50:00|12052.9|12050.9|12056.9|12054.9|12059.9|12057.9|12049.4|12047.4|195
1625212500000|2021-07-02 07:55:00|12057.4|12055.4|12054.9|12052.9|12058.9|12056.9|12052.9|12050.9|252
1625212800000|2021-07-02 08:00:00|12054.4|12052.4|12056.9|12054.9|12062.4|12060.4|12053.9|12051.9|155
1625213100000|2021-07-02 08:05:00|12057.9|12055.9|12048.9|12046.9|12057.9|12055.9|12047.9|12045.9|146
1625213400000|2021-07-02 08:10:00|12048.4|12046.4|12038.9|12036.9|12050.4|12048.4|12037.9|12035.9|172
1625213700000|2021-07-02 08:15:00|12038.4|12036.4|12026.4|12024.4|12039.9|12037.9|12025.9|12023.9|198
1625214000000|2021-07-02 08:20:00|12025.9|12023.9|12030.4|12028.4|12033.4|12031.4|12024.4|12022.4|238
1625214300000|2021-07-02 08:25:00|12029.9|12027.9|12024.4|12022.4|12030.9|12028.9|12022.9|12020.9|154
1625214600000|2021-07-02 08:30:00|12023.9|12021.9|12011.4|12009.4|12023.9|12021.9|12010.9|12008.9|204
1625214900000|2021-07-02 08:35:00|12010.9|12008.9|12012.9|12010.9|12012.9|12010.9|12005.9|12003.9|203
1625215200000|2021-07-02 08:40:00|12012.4|12010.4|12013.9|12011.9|12017.4|12015.4|12009.9|12007.9|242
1625215500000|2021-07-02 08:45:00|12014.9|12012.9|12010.9|12008.9|12015.4|12013.4|12009.9|12007.9|154
1625215800000|2021-07-02 08:50:00|12011.4|12009.4|12013.9|12011.9|12017.9|12015.9|12010.9|12008.9|180
1625216100000|2021-07-02 08:55:00|12013.4|12011.4|12010.4|12008.4|12013.9|12011.9|12007.4|12005.4|185
1625216400000|2021-07-02 09:00:00|12009.9|12007.9|12007.4|12005.4|12010.9|12008.9|12005.9|12003.9|82
1625216700000|2021-07-02 09:05:00|12007.9|12005.9|12007.4|12005.4|12012.4|12010.4|12006.9|12004.9|155
1625217000000|2021-07-02 09:10:00|12006.9|12004.9|12003.9|12001.9|12006.9|12004.9|11998.4|11996.4|289
1625217300000|2021-07-02 09:15:00|12003.4|12001.4|12008.9|12006.9|12011.9|12009.9|12003.4|12001.4|111
1625217600000|2021-07-02 09:20:00|12009.4|12007.4|12007.9|12005.9|12014.9|12012.9|12006.4|12004.4|161
1625217900000|2021-07-02 09:25:00|12008.4|12006.4|12006.9|12004.9|12010.4|12008.4|12004.9|12002.9|95
1625218200000|2021-07-02 09:30:00|12006.4|12004.4|12001.9|11999.9|12007.9|12005.9|11996.9|11994.9|100
1625218500000|2021-07-02 09:35:00|12002.4|12000.4|12000.9|11998.9|12004.4|12002.4|12000.4|11998.4|87
1625218800000|2021-07-02 09:40:00|12001.9|11999.9|12002.9|12000.9|12003.9|12001.9|11999.4|11997.4|83
1625219100000|2021-07-02 09:45:00|12001.9|11999.9|12008.9|12006.9|12009.9|12007.9|12001.9|11999.9|153
1625219400000|2021-07-02 09:50:00|12009.9|12007.9|12010.9|12008.9|12011.9|12009.9|12006.4|12004.4|131
1625219700000|2021-07-02 09:55:00|12011.4|12009.4|12006.9|12004.9|12015.4|12013.4|12006.4|12004.4|209
1625220000000|2021-07-02 10:00:00|12008.4|12006.4|12014.9|12012.9|12015.4|12013.4|12007.4|12005.4|129
1625220300000|2021-07-02 10:05:00|12014.4|12012.4|12018.4|12016.4|12019.9|12017.9|12011.9|12009.9|82
1625220600000|2021-07-02 10:10:00|12017.9|12015.9|12016.4|12014.4|12018.4|12016.4|12014.9|12012.9|133
1625220900000|2021-07-02 10:15:00|12015.9|12013.9|12012.9|12010.9|12016.4|12014.4|12011.9|12009.9|59
1625221200000|2021-07-02 10:20:00|12013.9|12011.9|12008.4|12006.4|12014.9|12012.9|12007.4|12005.4|90
1625221500000|2021-07-02 10:25:00|12007.9|12005.9|12005.9|12003.9|12009.4|12007.4|12002.9|12000.9|58
1625221800000|2021-07-02 10:30:00|12005.4|12003.4|11997.9|11995.9|12007.4|12005.4|11995.9|11993.9|277
1625222100000|2021-07-02 10:35:00|11998.4|11996.4|12002.4|12000.4|12002.9|12000.9|11996.9|11994.9|71
1625222400000|2021-07-02 10:40:00|12001.9|11999.9|12003.9|12001.9|12005.4|12003.4|12001.4|11999.4|95
1625222700000|2021-07-02 10:45:00|12003.4|12001.4|12000.4|11998.4|12003.9|12001.9|11999.4|11997.4|85
1625223000000|2021-07-02 10:50:00|12000.9|11998.9|11998.4|11996.4|12003.4|12001.4|11996.9|11994.9|184
1625223300000|2021-07-02 10:55:00|11998.9|11996.9|11999.9|11997.9|12001.4|11999.4|11997.4|11995.4|71
1625223600000|2021-07-02 11:00:00|11999.4|11997.4|11993.4|11991.4|12000.9|11998.9|11992.9|11990.9|152
1625223900000|2021-07-02 11:05:00|11992.9|11990.9|11993.9|11991.9|11994.9|11992.9|11991.9|11989.9|124
1625224200000|2021-07-02 11:10:00|11993.4|11991.4|11993.4|11991.4|11997.9|11995.9|11992.9|11990.9|79
1625224500000|2021-07-02 11:15:00|11993.9|11991.9|11994.9|11992.9|11995.9|11993.9|11990.9|11988.9|112
1625224800000|2021-07-02 11:20:00|11994.4|11992.4|11997.4|11995.4|11997.9|11995.9|11993.9|11991.9|42
1625225100000|2021-07-02 11:25:00|11996.9|11994.9|11995.9|11993.9|11999.9|11997.9|11995.4|11993.4|45
1625225400000|2021-07-02 11:30:00|11995.4|11993.4|11996.9|11994.9|11997.4|11995.4|11993.9|11991.9|47
1625225700000|2021-07-02 11:35:00|11996.4|11994.4|11994.9|11992.9|11996.4|11994.4|11991.9|11989.9|64
1625226000000|2021-07-02 11:40:00|11996.6|11994.6|11997.6|11995.6|11999.6|11997.6|11995.6|11993.6|71
1625226300000|2021-07-02 11:45:00|11996.6|11994.6|11991.6|11989.6|11996.6|11994.6|11991.1|11989.1|91
1625226600000|2021-07-02 11:50:00|11992.1|11990.1|11986.1|11984.1|11992.6|11990.6|11985.6|11983.6|98
1625226900000|2021-07-02 11:55:00|11985.6|11983.6|11984.6|11982.6|11989.1|11987.1|11980.6|11978.6|228
1625227200000|2021-07-02 12:00:00|11984.1|11982.1|11986.1|11984.1|11990.1|11988.1|11984.1|11982.1|139
1625227500000|2021-07-02 12:05:00|11985.6|11983.6|11980.6|11978.6|11985.6|11983.6|11980.6|11978.6|143
1625227800000|2021-07-02 12:10:00|11981.1|11979.1|11976.6|11974.6|11982.6|11980.6|11975.6|11973.6|167
1625228100000|2021-07-02 12:15:00|11976.1|11974.1|11977.6|11975.6|11979.1|11977.1|11975.6|11973.6|142
1625228400000|2021-07-02 12:20:00|11978.1|11976.1|11974.6|11972.6|11978.6|11976.6|11973.6|11971.6|108
1625228700000|2021-07-02 12:25:00|11974.1|11972.1|11974.1|11972.1|11976.6|11974.6|11972.6|11970.6|100
1625229000000|2021-07-02 12:30:00|11973.6|11971.6|11979.6|11977.6|11989.6|11987.6|11973.6|11971.6|433
1625229300000|2021-07-02 12:35:00|11980.1|11978.1|11979.6|11977.6|11984.1|11982.1|11974.6|11972.6|223
1625229600000|2021-07-02 12:40:00|11980.6|11978.6|11976.1|11974.1|11982.6|11980.6|11975.6|11973.6|121
1625229900000|2021-07-02 12:45:00|11976.6|11974.6|11973.6|11971.6|11981.6|11979.6|11972.6|11970.6|203
1625230200000|2021-07-02 12:50:00|11974.1|11972.1|11970.6|11968.6|11978.1|11976.1|11968.6|11966.6|248
1625230500000|2021-07-02 12:55:00|11971.1|11969.1|11957.6|11955.6|11973.6|11971.6|11956.1|11954.1|384
1625230800000|2021-07-02 13:00:00|11957.1|11955.1|11951.6|11949.6|11957.6|11955.6|11949.6|11947.6|400
1625231100000|2021-07-02 13:05:00|11951.1|11949.1|11941.6|11939.6|11951.1|11949.1|11941.6|11939.6|331
1625231400000|2021-07-02 13:10:00|11941.1|11939.1|11944.1|11942.1|11944.6|11942.6|11939.1|11937.1|287
1625231700000|2021-07-02 13:15:00|11943.6|11941.6|11947.6|11945.6|11948.1|11946.1|11943.1|11941.1|239
1625232000000|2021-07-02 13:20:00|11947.1|11945.1|11949.1|11947.1|11951.1|11949.1|11946.6|11944.6|186
1625232300000|2021-07-02 13:25:00|11948.6|11946.6|11961.1|11959.1|11961.1|11959.1|11948.6|11946.6|903
1625232600000|2021-07-02 13:30:00|11961.6|11959.6|11957.6|11955.6|11966.6|11964.6|11953.6|11951.6|744
1625232900000|2021-07-02 13:35:00|11957.1|11955.1|11964.6|11962.6|11971.6|11969.6|11956.6|11954.6|531
1625233200000|2021-07-02 13:40:00|11964.1|11962.1|11961.1|11959.1|11966.6|11964.6|11954.1|11952.1|388
1625233500000|2021-07-02 13:45:00|11961.6|11959.6|11953.6|11951.6|11961.6|11959.6|11950.6|11948.6|267
1625233800000|2021-07-02 13:50:00|11953.1|11951.1|11955.6|11953.6|11959.1|11957.1|11951.6|11949.6|268
1625234100000|2021-07-02 13:55:00|11955.1|11953.1|11953.1|11951.1|11960.6|11958.6|11952.6|11950.6|313
1625234400000|2021-07-02 14:00:00|11953.6|11951.6|11956.1|11954.1|11960.6|11958.6|11951.6|11949.6|264
1625234700000|2021-07-02 14:05:00|11955.6|11953.6|11952.6|11950.6|11956.6|11954.6|11948.6|11946.6|243
1625235000000|2021-07-02 14:10:00|11952.5|11950.5|11950|11948|11953.5|11951.5|11945.5|11943.5|226
1625235300000|2021-07-02 14:15:00|11950.5|11948.5|11947.5|11945.5|11952.5|11950.5|11947.5|11945.5|200
1625235600000|2021-07-02 14:20:00|11948|11946|11951|11949|11951.5|11949.5|11944|11942|348
1625235900000|2021-07-02 14:25:00|11951.5|11949.5|11953.5|11951.5|11958.5|11956.5|11949.5|11947.5|280
1625236200000|2021-07-02 14:30:00|11952.5|11950.5|11947.5|11945.5|11952.5|11950.5|11945.5|11943.5|263
1625236500000|2021-07-02 14:35:00|11948|11946|11952.5|11950.5|11953.5|11951.5|11946|11944|144
1625236800000|2021-07-02 14:40:00|11952|11950|11950.5|11948.5|11952.5|11950.5|11949.5|11947.5|183
1625237100000|2021-07-02 14:45:00|11951.5|11949.5|11957|11955|11957.5|11955.5|11951.5|11949.5|192
1625237400000|2021-07-02 14:50:00|11957.5|11955.5|11958.5|11956.5|11959.5|11957.5|11953.5|11951.5|167
1625237700000|2021-07-02 14:55:00|11959|11957|11955|11953|11959.5|11957.5|11953.5|11951.5|251
1625238000000|2021-07-02 15:00:00|11954.5|11952.5|11954.5|11952.5|11956.5|11954.5|11951.5|11949.5|210
1625238300000|2021-07-02 15:05:00|11954|11952|11957.5|11955.5|11957.5|11955.5|11953.5|11951.5|149
1625238600000|2021-07-02 15:10:00|11957|11955|11962.5|11960.5|11963.5|11961.5|11956.5|11954.5|243
1625238900000|2021-07-02 15:15:00|11963|11961|11963.5|11961.5|11965.5|11963.5|11960.5|11958.5|329
1625239200000|2021-07-02 15:20:00|11964|11962|11966.5|11964.5|11968.5|11966.5|11960.5|11958.5|561
1625239500000|2021-07-02 15:25:00|11967|11965|11966.5|11964.5|11968.5|11966.5|11958|11956|897
1625239800000|2021-07-02 15:30:00|11968.5|11966.5|11967.5|11965.5|11968.5|11966.5|11960.5|11958.5|715
1625240100000|2021-07-02 15:35:00|11967|11965|11965.5|11963.5|11968.5|11966.5|11964|11962|541
1625240400000|2021-07-02 15:40:00|11965|11963|11964.5|11962.5|11965.5|11963.5|11963.5|11961.5|60
1625240700000|2021-07-02 15:45:00|11964|11962|11968|11966|11968|11966|11963.5|11961.5|34
1625241000000|2021-07-02 15:50:00|11968.5|11966.5|11969.5|11967.5|11969.5|11967.5|11967|11965|30
1625241300000|2021-07-02 15:55:00|11969|11967|11969.5|11967.5|11973.5|11971.5|11969|11967|35
1625241600000|2021-07-02 16:00:00|11969|11967|11965.5|11963.5|11969|11967|11962|11960|37
1625241900000|2021-07-02 16:05:00|11966|11964|11964.5|11962.5|11966.5|11964.5|11963.5|11961.5|28
1625242200000|2021-07-02 16:10:00|11965|11963|11966.5|11964.5|11966.5|11964.5|11963.5|11961.5|18
1625242500000|2021-07-02 16:15:00|11967.5|11965.5|11973|11971|11973.5|11971.5|11967.5|11965.5|43
1625242800000|2021-07-02 16:20:00|11972.5|11970.5|11973.5|11971.5|11973.5|11971.5|11971.5|11969.5|9
1625243100000|2021-07-02 16:25:00|11973|11971|11974|11972|11975|11973|11973|11971|21
1625243400000|2021-07-02 16:30:00|11974.5|11972.5|11977.5|11975.5|11977.5|11975.5|11974|11972|9
1625243700000|2021-07-02 16:35:00|11978|11976|11980|11978|11980.5|11978.5|11978|11976|13
1625244000000|2021-07-02 16:40:00|11980.5|11978.5|11983.5|11981.5|11983.5|11981.5|11979|11977|30
1625244300000|2021-07-02 16:45:00|11983|11981|11985|11983|11985.5|11983.5|11981.5|11979.5|35
1625244600000|2021-07-02 16:50:00|11985.5|11983.5|11986|11984|11986.5|11984.5|11983.5|11981.5|17
1625244900000|2021-07-02 16:55:00|11985.5|11983.5|11987|11985|11988|11986|11984.5|11982.5|26
1625245200000|2021-07-02 17:00:00|11986.5|11984.5|11987|11985|11988.5|11986.5|11986|11984|12
1625245500000|2021-07-02 17:05:00|11987.5|11985.5|11984|11982|11987.5|11985.5|11984|11982|33
1625245800000|2021-07-02 17:10:00|11983.5|11981.5|11985|11983|11985|11983|11983.5|11981.5|12
1625246100000|2021-07-02 17:15:00|11984.5|11982.5|11980.5|11978.5|11984.5|11982.5|11980.5|11978.5|28
1625246400000|2021-07-02 17:20:00|11981|11979|11978.5|11976.5|11981.5|11979.5|11978|11976|25
1625246700000|2021-07-02 17:25:00|11979|11977|11978.5|11976.5|11981.5|11979.5|11978.5|11976.5|5
1625247000000|2021-07-02 17:30:00|11978|11976|11970|11968|11978|11976|11970|11968|13
1625247300000|2021-07-02 17:35:00|11969.5|11967.5|11969.5|11967.5|11969.5|11967.5|11969|11967|0
1625247600000|2021-07-02 17:40:00|11971|11969|11969.5|11967.5|11971|11969|11969.5|11967.5|2
1625247900000|2021-07-02 17:45:00|11970|11968|11967.5|11965.5|11970|11968|11967.5|11965.5|9
1625248200000|2021-07-02 17:50:00|11966.5|11964.5|11965|11963|11968|11966|11963.5|11961.5|39
1625248500000|2021-07-02 17:55:00|11965.5|11963.5|11966|11964|11966.5|11964.5|11965.5|11963.5|2
1625248800000|2021-07-02 18:00:00|11966.5|11964.5|11966.5|11964.5|11967|11965|11966|11964|2
1625249100000|2021-07-02 18:05:00|11967|11965|11967|11965|11968.5|11966.5|11966.5|11964.5|16
1625249400000|2021-07-02 18:10:00|11967.5|11965.5|11965|11963|11968|11966|11964.5|11962.5|10
1625249700000|2021-07-02 18:15:00|11965.5|11963.5|11969|11967|11969.5|11967.5|11965.5|11963.5|11
1625250000000|2021-07-02 18:20:00|11970|11968|11971|11969|11971|11969|11970|11968|7
1625250300000|2021-07-02 18:25:00|11970.5|11968.5|11970.5|11968.5|11971.5|11969.5|11970|11968|6
1625250600000|2021-07-02 18:30:00|11971|11969|11970|11968|11971|11969|11969|11967|6
1625250900000|2021-07-02 18:35:00|11969.5|11967.5|11968|11966|11970|11968|11968|11966|2
1625251200000|2021-07-02 18:40:00|11967|11965|11964.5|11962.5|11967.5|11965.5|11963|11961|14
1625251500000|2021-07-02 18:45:00|11965|11963|11968|11966|11968.5|11966.5|11965|11963|14
1625251800000|2021-07-02 18:50:00|11969|11967|11969|11967|11970|11968|11968.5|11966.5|2
1625252100000|2021-07-02 18:55:00|11968.5|11966.5|11970|11968|11970|11968|11968.5|11966.5|2
1625252400000|2021-07-02 19:00:00|11970.5|11968.5|11972|11970|11972|11970|11970.5|11968.5|2
1625252700000|2021-07-02 19:05:00|11971.5|11969.5|11973|11971|11973.5|11971.5|11971.5|11969.5|10
1625253000000|2021-07-02 19:10:00|11974|11972|11973|11971|11976|11974|11972.5|11970.5|12
1625253300000|2021-07-02 19:15:00|11973.5|11971.5|11973.5|11971.5|11975.5|11973.5|11973.5|11971.5|15
1625253600000|2021-07-02 19:20:00|11973|11971|11974.5|11972.5|11975|11973|11973|11971|4
1625253900000|2021-07-02 19:25:00|11975|11973|11974.5|11972.5|11976|11974|11974|11972|4
1625254200000|2021-07-02 19:30:00|11975.5|11973.5|11975|11973|11978|11976|11975|11973|9
1625254500000|2021-07-02 19:35:00|11973.5|11971.5|11976.5|11974.5|11978|11976|11973|11971|4
1625254800000|2021-07-02 19:40:00|11977|11975|11977.5|11975.5|11977.5|11975.5|11975|11973|4
1625255100000|2021-07-02 19:45:00|11978|11976|11977|11975|11979.5|11977.5|11976|11974|35
1625255400000|2021-07-02 19:50:00|11977.5|11975.5|11977|11975|11979.5|11977.5|11977|11975|20
1625255700000|2021-07-02 19:55:00|11976.5|11974.5|11981.8|11975.8|11984|11982|11975.5|11973.5|59
1625256000000|2021-07-02 20:00:00|11982.9|11976.9|11977.1|11971.1|11982.9|11976.9|11977.1|11971.1|9
1625256300000|2021-07-02 20:05:00|11977.2|11971.2|11976.2|11970.2|11978|11972|11976.2|11970.2|0
1625256600000|2021-07-02 20:10:00|11976.6|11970.6|11977.1|11971.1|11977.6|11971.6|11975.7|11969.7|0
1625256900000|2021-07-02 20:15:00|11977.2|11971.2|11978|11972|11979.4|11973.4|11977.1|11971.1|0
1625257200000|2021-07-02 20:20:00|11978.1|11972.1|11977.6|11971.6|11978.5|11972.5|11977.6|11971.6|0
1625257500000|2021-07-02 20:25:00|11977.8|11971.8|11978|11972|11978|11972|11977.6|11971.6|0
1625257800000|2021-07-02 20:30:00|11977.6|11971.6|11974.5|11968.5|11977.6|11971.6|11974.1|11968.1|0
1625258100000|2021-07-02 20:35:00|11974.6|11968.6|11973.1|11967.1|11975|11969|11972.7|11966.7|0
1625258400000|2021-07-02 20:40:00|11972.7|11966.7|11974.1|11968.1|11974.5|11968.5|11972.7|11966.7|0
1625258700000|2021-07-02 20:45:00|11974.2|11968.2|11973.1|11967.1|11975|11969|11973.1|11967.1|0
1625259000000|2021-07-02 20:50:00|11972.9|11966.9|11973.1|11967.1|11973.6|11967.6|11972.7|11966.7|0
1625259300000|2021-07-02 20:55:00|11972.9|11966.9|11974.2|11968.2|11974.7|11968.7|11972.9|11966.9|0
1625436000000|2021-07-04 22:00:00|11978.8|11972.8|11978.6|11972.6|11978.8|11972.8|11977.4|11971.4|0
1625436300000|2021-07-04 22:05:00|11978.8|11972.8|11980.7|11974.7|11980.7|11974.7|11977.4|11971.4|0
1625436600000|2021-07-04 22:10:00|11980.8|11974.8|11980.2|11974.2|11981.8|11975.8|11979.8|11973.8|0
1625436900000|2021-07-04 22:15:00|11980.1|11974.1|11979.8|11973.8|11980.7|11974.7|11979.8|11973.8|0
1625437200000|2021-07-04 22:20:00|11980|11974|11979.8|11973.8|11980.2|11974.2|11979.3|11973.3|0
1625437500000|2021-07-04 22:25:00|11979.7|11973.7|11978.3|11972.3|11979.8|11973.8|11978.3|11972.3|0
1625437800000|2021-07-04 22:30:00|11978.4|11972.4|11980.2|11974.2|11980.7|11974.7|11978.3|11972.3|0
1625438100000|2021-07-04 22:35:00|11980.1|11974.1|11978.8|11972.8|11980.2|11974.2|11978.3|11972.3|0
1625438400000|2021-07-04 22:40:00|11979|11973|11978.8|11972.8|11979.2|11973.2|11978.3|11972.3|0
1625438700000|2021-07-04 22:45:00|11979.2|11973.2|11978.3|11972.3|11979.7|11973.7|11977.8|11971.8|0
1625439000000|2021-07-04 22:50:00|11978.4|11972.4|11978.3|11972.3|11978.8|11972.8|11978.3|11972.3|0
1625439300000|2021-07-04 22:55:00|11978.2|11972.2|11978.3|11972.3|11978.3|11972.3|11977.8|11971.8|0
1625439600000|2021-07-04 23:00:00|11978.2|11972.2|11977.8|11971.8|11978.2|11972.2|11977.3|11971.3|0
1625439900000|2021-07-04 23:05:00|11977.9|11971.9|11979.2|11973.2|11979.5|11973.5|11977.8|11971.8|0
1625440200000|2021-07-04 23:10:00|11979.1|11973.1|11977.3|11971.3|11979.1|11973.1|11977.3|11971.3|0
1625440500000|2021-07-04 23:15:00|11977.4|11971.4|11976.2|11970.2|11977.8|11971.8|11975.7|11969.7|0
1625440800000|2021-07-04 23:20:00|11976.4|11970.4|11977.3|11971.3|11977.3|11971.3|11976.2|11970.2|0
1625441100000|2021-07-04 23:25:00|11977.4|11971.4|11978.1|11972.1|11978.8|11972.8|11977.4|11971.4|0
1625441400000|2021-07-04 23:30:00|11978.3|11972.3|11977.7|11971.7|11978.8|11972.8|11977.4|11971.4|0
1625441700000|2021-07-04 23:35:00|11977.9|11971.9|11977.9|11971.9|11978.3|11972.3|11977.4|11971.4|0
1625442000000|2021-07-04 23:40:00|11978.1|11972.1|11976.5|11970.5|11978.8|11972.8|11975.8|11969.8|0
1625442300000|2021-07-04 23:45:00|11976.9|11970.9|11977.4|11971.4|11977.4|11971.4|11975.8|11969.8|0
1625442600000|2021-07-04 23:50:00|11977.5|11971.5|11975.7|11969.7|11977.9|11971.9|11975.3|11969.3|0
1625442900000|2021-07-04 23:55:00|11975.8|11969.8|11974.8|11968.8|11976.9|11970.9|11973.4|11967.4|0
1625443200000|2021-07-05 00:00:00|11975|11969|11971.5|11965.5|11975.3|11969.3|11970.8|11964.8|0
1625443500000|2021-07-05 00:05:00|11971.6|11965.6|11968.5|11962.5|11971.8|11965.8|11968.5|11962.5|0
1625443800000|2021-07-05 00:10:00|11968.6|11962.6|11970.9|11964.9|11970.9|11964.9|11965.9|11959.9|0
1625444100000|2021-07-05 00:15:00|11971|11965|11970.4|11964.4|11973.7|11967.7|11961.9|11955.9|0
1625444400000|2021-07-05 00:20:00|11970.3|11964.3|11974.2|11968.2|11975.4|11969.4|11970.3|11964.3|0
1625444700000|2021-07-05 00:25:00|11973.9|11967.9|11975.2|11969.2|11977.4|11971.4|11973.2|11967.2|0
1625445000000|2021-07-05 00:30:00|11975.1|11969.1|11971.9|11965.9|11976.7|11970.7|11970.8|11964.8|0
1625445300000|2021-07-05 00:35:00|11971.8|11965.8|11973.4|11967.4|11974|11968|11970.8|11964.8|0
1625445600000|2021-07-05 00:40:00|11973.5|11967.5|11972.3|11966.3|11973.5|11967.5|11970.8|11964.8|0
1625445900000|2021-07-05 00:45:00|11972.2|11966.2|11973.4|11967.4|11974.5|11968.5|11971.9|11965.9|0
1625446200000|2021-07-05 00:50:00|11973.5|11967.5|11973|11967|11974.1|11968.1|11972.9|11966.9|0
1625446500000|2021-07-05 00:55:00|11972.9|11966.9|11972|11966|11973|11967|11966.6|11960.6|0
1625446800000|2021-07-05 01:00:00|11971.4|11965.4|11973.2|11967.2|11973.2|11967.2|11971|11965|0
1625447100000|2021-07-05 01:05:00|11973.4|11967.4|11974.7|11968.7|11975.4|11969.4|11972.2|11966.2|0
1625447400000|2021-07-05 01:10:00|11974.9|11968.9|11973.2|11967.2|11976.4|11970.4|11973.2|11967.2|0
1625447700000|2021-07-05 01:15:00|11973.1|11967.1|11972.5|11966.5|11974.3|11968.3|11970|11964|0
1625448000000|2021-07-05 01:20:00|11972.7|11966.7|11973.2|11967.2|11974.2|11968.2|11972|11966|0
1625448300000|2021-07-05 01:25:00|11973.1|11967.1|11975.2|11969.2|11976.3|11970.3|11973.1|11967.1|0
1625448600000|2021-07-05 01:30:00|11974.9|11968.9|11973.1|11967.1|11975.3|11969.3|11973|11967|0
1625448900000|2021-07-05 01:35:00|11973.5|11967.5|11974.1|11968.1|11975.2|11969.2|11973|11967|0
1625449200000|2021-07-05 01:40:00|11974|11968|11973.1|11967.1|11974.1|11968.1|11971.9|11965.9|0
1625449500000|2021-07-05 01:45:00|11972.9|11966.9|11974.6|11968.6|11975.2|11969.2|11970.9|11964.9|0
1625449800000|2021-07-05 01:50:00|11975.1|11969.1|11973.5|11967.5|11975.2|11969.2|11973.1|11967.1|0
1625450100000|2021-07-05 01:55:00|11973.4|11967.4|11972.9|11966.9|11973.5|11967.5|11969.8|11963.8|0
1625450400000|2021-07-05 02:00:00|11980.6|11974.6|11980|11974|11980.7|11974.7|11977.5|11971.5|0
1625450700000|2021-07-05 02:05:00|11980.2|11974.2|11979.5|11973.5|11980.7|11974.7|11979.5|11973.5|0
1625451000000|2021-07-05 02:10:00|11979.6|11973.6|11981.2|11975.2|11981.7|11975.7|11979.5|11973.5|0
1625451300000|2021-07-05 02:15:00|11973.3|11967.3|11971.8|11965.8|11974|11968|11971.8|11965.8|0
1625451600000|2021-07-05 02:20:00|11971.9|11965.9|11972.9|11966.9|11973.4|11967.4|11971.8|11965.8|0
1625451900000|2021-07-05 02:25:00|11972.8|11966.8|11972.9|11966.9|11972.9|11966.9|11971.8|11965.8|0
1625452200000|2021-07-05 02:30:00|11973|11967|11974|11968|11975.1|11969.1|11972.9|11966.9|0
1625452500000|2021-07-05 02:35:00|11974.2|11968.2|11974|11968|11974.5|11968.5|11972.9|11966.9|0
1625452800000|2021-07-05 02:40:00|11974.1|11968.1|11973.9|11967.9|11975.1|11969.1|11972.8|11966.8|0
1625453100000|2021-07-05 02:45:00|11973.5|11967.5|11972.3|11966.3|11973.9|11967.9|11971.8|11965.8|0
1625453400000|2021-07-05 02:50:00|11972.1|11966.1|11974.4|11968.4|11974.4|11968.4|11971.7|11965.7|0
1625453700000|2021-07-05 02:55:00|11974.6|11968.6|11972.8|11966.8|11975|11969|11972.8|11966.8|0
1625454000000|2021-07-05 03:00:00|11973|11967|11973.9|11967.9|11975.5|11969.5|11973|11967|0
1625454300000|2021-07-05 03:05:00|11974|11968|11975|11969|11976.1|11970.1|11973.9|11967.9|0
1625454600000|2021-07-05 03:10:00|11974.8|11968.8|11974.9|11968.9|11974.9|11968.9|11972.8|11966.8|0
1625454900000|2021-07-05 03:15:00|11974.7|11968.7|11973.9|11967.9|11974.9|11968.9|11972.8|11966.8|0
1625455200000|2021-07-05 03:20:00|11974|11968|11973.9|11967.9|11974.4|11968.4|11973.9|11967.9|0
1625455500000|2021-07-05 03:25:00|11973.5|11967.5|11972.7|11966.7|11974.8|11968.8|11971.7|11965.7|0
1625455800000|2021-07-05 03:30:00|11972.9|11966.9|11972.2|11966.2|11974.8|11968.8|11971.7|11965.7|0
1625456100000|2021-07-05 03:35:00|11972|11966|11972.8|11966.8|11972.8|11966.8|11971.7|11965.7|0
1625456400000|2021-07-05 03:40:00|11973.1|11967.1|11975|11969|11976.1|11970.1|11973.1|11967.1|0
1625456700000|2021-07-05 03:45:00|11974.6|11968.6|11975|11969|11975.1|11969.1|11974|11968|0
1625457000000|2021-07-05 03:50:00|11974.7|11968.7|11975.1|11969.1|11976.2|11970.2|11974|11968|0
1625457300000|2021-07-05 03:55:00|11975.5|11969.5|11975|11969|11976.2|11970.2|11975|11969|0
1625457600000|2021-07-05 04:00:00|11975.1|11969.1|11975|11969|11976.2|11970.2|11975|11969|0
1625457900000|2021-07-05 04:05:00|11975.1|11969.1|11975.1|11969.1|11975.1|11969.1|11974|11968|0
1625458200000|2021-07-05 04:10:00|11975|11969|11974.5|11968.5|11975.1|11969.1|11974|11968|0
1625458500000|2021-07-05 04:15:00|11974.3|11968.3|11975|11969|11975|11969|11974|11968|0
1625458800000|2021-07-05 04:20:00|11974.6|11968.6|11976.1|11970.1|11976.1|11970.1|11974|11968|0
1625459100000|2021-07-05 04:25:00|11976.2|11970.2|11977.7|11971.7|11978.3|11972.3|11976.2|11970.2|0
1625459400000|2021-07-05 04:30:00|11977.9|11971.9|11978.3|11972.3|11978.3|11972.3|11976.2|11970.2|0
1625459700000|2021-07-05 04:35:00|11977.9|11971.9|11977.2|11971.2|11977.9|11971.9|11977.2|11971.2|0
1625460300000|2021-07-05 04:45:00|11977.4|11971.4|11979.5|11973.5|11979.5|11973.5|11977.4|11971.4|0
1625460600000|2021-07-05 04:50:00|11979.4|11973.4|11978.4|11972.4|11979.5|11973.5|11977.3|11971.3|0
1625460900000|2021-07-05 04:55:00|11978.6|11972.6|11977.3|11971.3|11979.4|11973.4|11977.3|11971.3|0
1625461200000|2021-07-05 05:00:00|11977.2|11971.2|11976.2|11970.2|11977.3|11971.3|11975.2|11969.2|0
1625461500000|2021-07-05 05:05:00|11976.3|11970.3|11974.5|11968.5|11977.3|11971.3|11974|11968|0
1625461800000|2021-07-05 05:10:00|11975.1|11969.1|11973|11967|11975.6|11969.6|11973|11967|0
1625462100000|2021-07-05 05:15:00|11973.2|11967.2|11974.1|11968.1|11974.1|11968.1|11973|11967|0
1625462400000|2021-07-05 05:20:00|11974|11968|11971.8|11965.8|11974.1|11968.1|11970.7|11964.7|0
1625462700000|2021-07-05 05:25:00|11972|11966|11971.9|11965.9|11974|11968|11970.8|11964.8|0
1625463000000|2021-07-05 05:30:00|11971.7|11965.7|11972.5|11966.5|11974.2|11968.2|11970.8|11964.8|0
1625463300000|2021-07-05 05:35:00|11972.7|11966.7|11973.2|11967.2|11974.3|11968.3|11972|11966|0
1625463600000|2021-07-05 05:40:00|11973|11967|11973|11967|11973.5|11967.5|11971.9|11965.9|0
1625463900000|2021-07-05 05:45:00|11972.8|11966.8|11973.2|11967.2|11973.2|11967.2|11972.1|11966.1|0
1625464200000|2021-07-05 05:50:00|11972.6|11966.6|11971.1|11965.1|11973.3|11967.3|11970|11964|0
1625464500000|2021-07-05 05:55:00|11971.2|11965.2|11969|11963|11971.2|11965.2|11969|11963|0
1625464800000|2021-07-05 06:00:00|11970.5|11968.5|11972|11970|11977.5|11975.5|11968.5|11966.5|33
1625465100000|2021-07-05 06:05:00|11971.5|11969.5|11969|11967|11971.5|11969.5|11968|11966|50
1625465400000|2021-07-05 06:10:00|11968.5|11966.5|11965|11963|11968.5|11966.5|11965|11963|28
1625465700000|2021-07-05 06:15:00|11964.5|11962.5|11967|11965|11970|11968|11963|11961|55
1625466000000|2021-07-05 06:20:00|11966.5|11964.5|11967.5|11965.5|11967.5|11965.5|11963|11961|29
1625466300000|2021-07-05 06:25:00|11967|11965|11964|11962|11968|11966|11963|11961|40
1625466600000|2021-07-05 06:30:00|11963.5|11961.5|11960|11958|11964|11962|11959.5|11957.5|21
1625466900000|2021-07-05 06:35:00|11959.5|11957.5|11959|11957|11961|11959|11958.5|11956.5|5
1625467200000|2021-07-05 06:40:00|11958.5|11956.5|11955|11953|11959|11957|11955|11953|14
1625467500000|2021-07-05 06:45:00|11954.5|11952.5|11957.5|11955.5|11958.5|11956.5|11954.5|11952.5|8
1625467800000|2021-07-05 06:50:00|11958|11956|11955.5|11953.5|11958|11956|11954.5|11952.5|20
1625468100000|2021-07-05 06:55:00|11956|11954|11956|11954|11959|11957|11954.5|11952.5|44
1625468400000|2021-07-05 07:00:00|11955|11953|11949|11947|11966.5|11964.5|11948|11946|650
1625468700000|2021-07-05 07:05:00|11948.5|11946.5|11937.5|11935.5|11950|11948|11933.5|11931.5|323
1625469000000|2021-07-05 07:10:00|11937|11935|11933.5|11931.5|11944|11942|11933|11931|249
1625469300000|2021-07-05 07:15:00|11934|11932|11940|11938|11951|11949|11930.5|11928.5|341
1625469600000|2021-07-05 07:20:00|11939.5|11937.5|11920.5|11918.5|11940.5|11938.5|11918.5|11916.5|272
1625469900000|2021-07-05 07:25:00|11920|11918|11925|11923|11926.5|11924.5|11917.5|11915.5|231
1625470200000|2021-07-05 07:30:00|11925.5|11923.5|11927.5|11925.5|11929.5|11927.5|11920.5|11918.5|185
1625470500000|2021-07-05 07:35:00|11927|11925|11911|11909|11927|11925|11909.5|11907.5|332
1625470800000|2021-07-05 07:40:00|11910.9|11908.9|11916.4|11914.4|11920.4|11918.4|11904.4|11902.4|203
1625471100000|2021-07-05 07:45:00|11914.4|11912.4|11906.9|11904.9|11915.9|11913.9|11905.9|11903.9|148
1625471400000|2021-07-05 07:50:00|11906.4|11904.4|11910.9|11908.9|11914.9|11912.9|11906.4|11904.4|128
1625471700000|2021-07-05 07:55:00|11911.4|11909.4|11908.4|11906.4|11911.9|11909.9|11902.4|11900.4|158
1625472000000|2021-07-05 08:00:00|11908.9|11906.9|11906.4|11904.4|11908.9|11906.9|11900.4|11898.4|164
1625472300000|2021-07-05 08:05:00|11905.4|11903.4|11916.4|11914.4|11918.4|11916.4|11901.4|11899.4|162
1625472600000|2021-07-05 08:10:00|11915.4|11913.4|11924.9|11922.9|11925.4|11923.4|11914.4|11912.4|143
1625472900000|2021-07-05 08:15:00|11925.4|11923.4|11933.9|11931.9|11935.4|11933.4|11923.9|11921.9|197
1625473200000|2021-07-05 08:20:00|11934.4|11932.4|11932.4|11930.4|11934.9|11932.9|11928.4|11926.4|98
1625473500000|2021-07-05 08:25:00|11932.9|11930.9|11938.4|11936.4|11940.9|11938.9|11932.9|11930.9|120
1625473800000|2021-07-05 08:30:00|11938.9|11936.9|11932.4|11930.4|11946.9|11944.9|11932.4|11930.4|342
1625474100000|2021-07-05 08:35:00|11932.9|11930.9|11936.4|11934.4|11941.4|11939.4|11930.4|11928.4|187
1625474400000|2021-07-05 08:40:00|11936.9|11934.9|11937.4|11935.4|11943.4|11941.4|11936.4|11934.4|129
1625474700000|2021-07-05 08:45:00|11937.9|11935.9|11928.9|11926.9|11938.4|11936.4|11928.9|11926.9|107
1625475000000|2021-07-05 08:50:00|11928.4|11926.4|11923.9|11921.9|11928.4|11926.4|11921.9|11919.9|203
1625475300000|2021-07-05 08:55:00|11924.4|11922.4|11917.9|11915.9|11926.4|11924.4|11917.4|11915.4|193
1625475600000|2021-07-05 09:00:00|11918.4|11916.4|11918.9|11916.9|11920.9|11918.9|11917.4|11915.4|115
1625475900000|2021-07-05 09:05:00|11918.4|11916.4|11913.4|11911.4|11919.4|11917.4|11912.4|11910.4|129
1625476200000|2021-07-05 09:10:00|11912.9|11910.9|11921.9|11919.9|11923.4|11921.4|11911.9|11909.9|160
1625476500000|2021-07-05 09:15:00|11921.4|11919.4|11927.9|11925.9|11928.4|11926.4|11919.4|11917.4|72
1625476800000|2021-07-05 09:20:00|11927.4|11925.4|11935.9|11933.9|11936.4|11934.4|11926.4|11924.4|116
1625477100000|2021-07-05 09:25:00|11935.4|11933.4|11919.9|11917.9|11935.9|11933.9|11919.4|11917.4|119
1625477400000|2021-07-05 09:30:00|11919.4|11917.4|11921.4|11919.4|11922.4|11920.4|11918.4|11916.4|70
1625477700000|2021-07-05 09:35:00|11921.9|11919.9|11915.4|11913.4|11924.4|11922.4|11915.4|11913.4|78
1625478000000|2021-07-05 09:40:00|11914.9|11912.9|11923.4|11921.4|11923.4|11921.4|11914.9|11912.9|83
1625478300000|2021-07-05 09:45:00|11922.9|11920.9|11921.9|11919.9|11923.4|11921.4|11917.9|11915.9|100
1625478600000|2021-07-05 09:50:00|11922.4|11920.4|11922.9|11920.9|11923.9|11921.9|11920.9|11918.9|44
1625478900000|2021-07-05 09:55:00|11923.4|11921.4|11926.4|11924.4|11928.4|11926.4|11920.4|11918.4|62
1625479200000|2021-07-05 10:00:00|11926.9|11924.9|11920.4|11918.4|11928.4|11926.4|11918.4|11916.4|148
1625479500000|2021-07-05 10:05:00|11920.9|11918.9|11922.4|11920.4|11924.4|11922.4|11919.9|11917.9|77
1625479800000|2021-07-05 10:10:00|11921.9|11919.9|11917.9|11915.9|11922.9|11920.9|11917.9|11915.9|62
1625480100000|2021-07-05 10:15:00|11917.4|11915.4|11913.9|11911.9|11917.4|11915.4|11913.4|11911.4|77
1625480400000|2021-07-05 10:20:00|11914.4|11912.4|11914.9|11912.9|11916.4|11914.4|11910.4|11908.4|75
1625480700000|2021-07-05 10:25:00|11914.4|11912.4|11915.4|11913.4|11917.4|11915.4|11914.4|11912.4|64
1625481000000|2021-07-05 10:30:00|11915.9|11913.9|11914.4|11912.4|11917.9|11915.9|11913.4|11911.4|128
1625481300000|2021-07-05 10:35:00|11914.9|11912.9|11915.4|11913.4|11916.9|11914.9|11913.4|11911.4|61
1625481600000|2021-07-05 10:40:00|11915.9|11913.9|11913.9|11911.9|11917.9|11915.9|11913.4|11911.4|67
1625481900000|2021-07-05 10:45:00|11914.4|11912.4|11915.4|11913.4|11917.4|11915.4|11912.4|11910.4|188
1625482200000|2021-07-05 10:50:00|11915.9|11913.9|11917.4|11915.4|11918.9|11916.9|11915.4|11913.4|64
1625482500000|2021-07-05 10:55:00|11917.9|11915.9|11917.9|11915.9|11921.4|11919.4|11917.4|11915.4|113
1625482800000|2021-07-05 11:00:00|11918.4|11916.4|11921.9|11919.9|11922.4|11920.4|11917.4|11915.4|185
1625483100000|2021-07-05 11:05:00|11922.4|11920.4|11928.4|11926.4|11928.9|11926.9|11922.4|11920.4|88
1625483400000|2021-07-05 11:10:00|11928.9|11926.9|11928.4|11926.4|11934.4|11932.4|11925.4|11923.4|329
1625483700000|2021-07-05 11:15:00|11928.9|11926.9|11924.4|11922.4|11929.4|11927.4|11923.4|11921.4|97
1625484000000|2021-07-05 11:20:00|11923.9|11921.9|11929.4|11927.4|11932.4|11930.4|11923.4|11921.4|102
1625484300000|2021-07-05 11:25:00|11930.4|11928.4|11936.4|11934.4|11936.4|11934.4|11928.9|11926.9|92
1625484600000|2021-07-05 11:30:00|11935.9|11933.9|11937.9|11935.9|11939.4|11937.4|11934.4|11932.4|107
1625484900000|2021-07-05 11:35:00|11938.4|11936.4|11933.4|11931.4|11941.9|11939.9|11933.4|11931.4|92
1625485200000|2021-07-05 11:40:00|11932.2|11930.2|11934.7|11932.7|11936.7|11934.7|11931.7|11929.7|39
1625485500000|2021-07-05 11:45:00|11935.2|11933.2|11937.2|11935.2|11938.2|11936.2|11933.7|11931.7|44
1625485800000|2021-07-05 11:50:00|11936.7|11934.7|11937.2|11935.2|11942.2|11940.2|11934.2|11932.2|94
1625486100000|2021-07-05 11:55:00|11936.7|11934.7|11936.7|11934.7|11939.2|11937.2|11935.2|11933.2|50
1625486400000|2021-07-05 12:00:00|11937.2|11935.2|11950.2|11948.2|11950.2|11948.2|11936.7|11934.7|121
1625486700000|2021-07-05 12:05:00|11949.7|11947.7|11954.2|11952.2|11955.2|11953.2|11948.2|11946.2|94
1625487000000|2021-07-05 12:10:00|11954.7|11952.7|11959.7|11957.7|11959.7|11957.7|11953.2|11951.2|136
1625487300000|2021-07-05 12:15:00|11960.2|11958.2|11959.2|11957.2|11962.2|11960.2|11959.2|11957.2|195
1625487600000|2021-07-05 12:20:00|11958.7|11956.7|11960.2|11958.2|11961.2|11959.2|11957.7|11955.7|216
1625487900000|2021-07-05 12:25:00|11959.7|11957.7|11961.2|11959.2|11961.7|11959.7|11958.7|11956.7|99
1625488200000|2021-07-05 12:30:00|11960.7|11958.7|11966.7|11964.7|11967.2|11965.2|11960.2|11958.2|654
1625488500000|2021-07-05 12:35:00|11967.2|11965.2|11968.2|11966.2|11969.2|11967.2|11965.2|11963.2|152
1625488800000|2021-07-05 12:40:00|11968.7|11966.7|11969.2|11967.2|11969.7|11967.7|11965.2|11963.2|176
1625489100000|2021-07-05 12:45:00|11968.7|11966.7|11968.2|11966.2|11969.2|11967.2|11965.2|11963.2|114
1625489400000|2021-07-05 12:50:00|11967.7|11965.7|11968.2|11966.2|11971.2|11969.2|11966.2|11964.2|112
1625489700000|2021-07-05 12:55:00|11967.7|11965.7|11962.2|11960.2|11967.7|11965.7|11961.2|11959.2|98
1625490000000|2021-07-05 13:00:00|11961.7|11959.7|11961.2|11959.2|11962.2|11960.2|11958.2|11956.2|103
1625490300000|2021-07-05 13:05:00|11960.7|11958.7|11961.2|11959.2|11965.2|11963.2|11960.2|11958.2|232
1625490600000|2021-07-05 13:10:00|11961.7|11959.7|11962.2|11960.2|11965.2|11963.2|11961.2|11959.2|84
1625490900000|2021-07-05 13:15:00|11962.7|11960.7|11962.7|11960.7|11964.2|11962.2|11958.7|11956.7|84
1625491200000|2021-07-05 13:20:00|11962.2|11960.2|11965.2|11963.2|11970.2|11968.2|11961.7|11959.7|133
1625491500000|2021-07-05 13:25:00|11964.7|11962.7|11967.7|11965.7|11968.2|11966.2|11960.7|11958.7|112
1625491800000|2021-07-05 13:30:00|11968.2|11966.2|11961.2|11959.2|11968.2|11966.2|11960.2|11958.2|113
1625492100000|2021-07-05 13:35:00|11960.7|11958.7|11955.2|11953.2|11960.7|11958.7|11954.2|11952.2|109
1625492400000|2021-07-05 13:40:00|11955.7|11953.7|11954.2|11952.2|11959.2|11957.2|11954.2|11952.2|105
1625492700000|2021-07-05 13:45:00|11954.7|11952.7|11956.2|11954.2|11956.7|11954.7|11950.2|11948.2|141
1625493000000|2021-07-05 13:50:00|11956.7|11954.7|11959.2|11957.2|11959.7|11957.7|11954.2|11952.2|108
1625493300000|2021-07-05 13:55:00|11958.2|11956.2|11958.7|11956.7|11960.2|11958.2|11957.2|11955.2|97
1625493600000|2021-07-05 14:00:00|11958.2|11956.2|11957.7|11955.7|11959.2|11957.2|11957.2|11955.2|64
1625493900000|2021-07-05 14:05:00|11958.2|11956.2|11959.7|11957.7|11959.7|11957.7|11953.2|11951.2|112
1625494200000|2021-07-05 14:10:00|11959.6|11957.6|11962.1|11960.1|11962.6|11960.6|11958.1|11956.1|98
1625494500000|2021-07-05 14:15:00|11962.6|11960.6|11967.1|11965.1|11968.6|11966.6|11962.1|11960.1|120
1625494800000|2021-07-05 14:20:00|11966.6|11964.6|11968.1|11966.1|11969.6|11967.6|11965.6|11963.6|133
1625495100000|2021-07-05 14:25:00|11967.6|11965.6|11965.1|11963.1|11967.6|11965.6|11964.1|11962.1|132
1625495400000|2021-07-05 14:30:00|11965.6|11963.6|11965.1|11963.1|11967.6|11965.6|11964.1|11962.1|103
1625495700000|2021-07-05 14:35:00|11964.6|11962.6|11963.1|11961.1|11966.1|11964.1|11963.1|11961.1|114
1625496000000|2021-07-05 14:40:00|11963.6|11961.6|11968.6|11966.6|11968.6|11966.6|11963.1|11961.1|108
1625496300000|2021-07-05 14:45:00|11969.1|11967.1|11962.6|11960.6|11969.1|11967.1|11962.1|11960.1|189
1625496600000|2021-07-05 14:50:00|11963.1|11961.1|11965.1|11963.1|11967.1|11965.1|11962.1|11960.1|189
1625496900000|2021-07-05 14:55:00|11964.6|11962.6|11965.1|11963.1|11969.1|11967.1|11964.1|11962.1|137
1625497200000|2021-07-05 15:00:00|11965.6|11963.6|11962.6|11960.6|11968.1|11966.1|11962.6|11960.6|320
1625497500000|2021-07-05 15:05:00|11963.1|11961.1|11963.1|11961.1|11964.1|11962.1|11961.1|11959.1|293
1625497800000|2021-07-05 15:10:00|11962.6|11960.6|11961.1|11959.1|11965.1|11963.1|11960.1|11958.1|361
1625498100000|2021-07-05 15:15:00|11962.1|11960.1|11956.1|11954.1|11962.1|11960.1|11955.1|11953.1|582
1625498400000|2021-07-05 15:20:00|11956.6|11954.6|11962.1|11960.1|11966.1|11964.1|11955.6|11953.6|439
1625498700000|2021-07-05 15:25:00|11963.1|11961.1|11967.1|11965.1|11967.1|11965.1|11962.6|11960.6|404
1625499000000|2021-07-05 15:30:00|11967.6|11965.6|11961.1|11959.1|11969.1|11967.1|11959.1|11957.1|675
1625499300000|2021-07-05 15:35:00|11961.6|11959.6|11964.1|11962.1|11964.1|11962.1|11960.1|11958.1|43
1625499600000|2021-07-05 15:40:00|11963.6|11961.6|11959.6|11957.6|11964.1|11962.1|11959.1|11957.1|39
1625499900000|2021-07-05 15:45:00|11960.1|11958.1|11959.1|11957.1|11961.1|11959.1|11959.1|11957.1|15
1625500200000|2021-07-05 15:50:00|11958.6|11956.6|11956.1|11954.1|11958.6|11956.6|11956.1|11954.1|8
1625500500000|2021-07-05 15:55:00|11956.6|11954.6|11957.6|11955.6|11959.1|11957.1|11953.6|11951.6|25
1625500800000|2021-07-05 16:00:00|11956.6|11954.6|11953.6|11951.6|11957.1|11955.1|11952.6|11950.6|182
1625501100000|2021-07-05 16:05:00|11952.6|11950.6|11953.6|11951.6|11953.6|11951.6|11951.6|11949.6|3
1625501400000|2021-07-05 16:10:00|11954.1|11952.1|11956.6|11954.6|11956.6|11954.6|11952.6|11950.6|13
1625501700000|2021-07-05 16:15:00|11957.1|11955.1|11957.1|11955.1|11957.1|11955.1|11956.1|11954.1|12
1625502000000|2021-07-05 16:20:00|11957.6|11955.6|11957.1|11955.1|11958.6|11956.6|11955.1|11953.1|28
1625502300000|2021-07-05 16:25:00|11956.1|11954.1|11957.6|11955.6|11957.6|11955.6|11955.1|11953.1|17
1625502600000|2021-07-05 16:30:00|11958.1|11956.1|11956.6|11954.6|11958.6|11956.6|11956.1|11954.1|8
1625502900000|2021-07-05 16:35:00|11957.1|11955.1|11958.1|11956.1|11958.6|11956.6|11956.1|11954.1|5
1625503200000|2021-07-05 16:40:00|11958.6|11956.6|11958.1|11956.1|11958.6|11956.6|11957.1|11955.1|8
1625503500000|2021-07-05 16:45:00|11959.1|11957.1|11960.6|11958.6|11960.6|11958.6|11959.1|11957.1|13
1625503800000|2021-07-05 16:50:00|11960.1|11958.1|11953.6|11951.6|11960.1|11958.1|11953.1|11951.1|9
1625504100000|2021-07-05 16:55:00|11953.1|11951.1|11945.6|11943.6|11953.6|11951.6|11945.1|11943.1|17
1625504400000|2021-07-05 17:00:00|11946.1|11944.1|11944.6|11942.6|11946.1|11944.1|11944.6|11942.6|1
1625504700000|2021-07-05 17:05:00|11945.1|11943.1|11946.1|11944.1|11946.1|11944.1|11944.6|11942.6|4
1625505000000|2021-07-05 17:10:00|11945.6|11943.6|11946.1|11944.1|11946.1|11944.1|11945.1|11943.1|4
1625505300000|2021-07-05 17:15:00|11946.6|11944.6|11947.6|11945.6|11947.6|11945.6|11946.6|11944.6|5
1625505600000|2021-07-05 17:20:00|11948.1|11946.1|11948.1|11946.1|11948.1|11946.1|11947.6|11945.6|0
1625506200000|2021-07-05 17:30:00|11947.6|11945.6|11947.6|11945.6|11948.1|11946.1|11946.6|11944.6|5
1625506500000|2021-07-05 17:35:00|11948.1|11946.1|11949.1|11947.1|11949.6|11947.6|11948.1|11946.1|0
1625506800000|2021-07-05 17:40:00|11949.6|11947.6|11948.6|11946.6|11949.6|11947.6|11948.6|11946.6|0
1625507100000|2021-07-05 17:45:00|11949.1|11947.1|11948.6|11946.6|11949.1|11947.1|11948.6|11946.6|0
1625507400000|2021-07-05 17:50:00|11949.1|11947.1|11949.1|11947.1|11949.1|11947.1|11949.1|11947.1|0
1625507700000|2021-07-05 17:55:00|11949.6|11947.6|11950.1|11948.1|11950.1|11948.1|11949.1|11947.1|4
1625508000000|2021-07-05 18:00:00|11949.6|11947.6|11950.1|11948.1|11950.6|11948.6|11949.6|11947.6|0
1625508300000|2021-07-05 18:05:00|11950.6|11948.6|11950.1|11948.1|11950.6|11948.6|11950.1|11948.1|0
1625508600000|2021-07-05 18:10:00|11950.6|11948.6|11950.6|11948.6|11951.1|11949.1|11950.1|11948.1|0
1625508900000|2021-07-05 18:15:00|11951.1|11949.1|11950.1|11948.1|11951.1|11949.1|11950.1|11948.1|1
1625509200000|2021-07-05 18:20:00|11950.6|11948.6|11951.1|11949.1|11951.1|11949.1|11950.6|11948.6|0
1625509500000|2021-07-05 18:25:00|11950.6|11948.6|11949.6|11947.6|11950.6|11948.6|11949.6|11947.6|0
1625509800000|2021-07-05 18:30:00|11950.1|11948.1|11950.1|11948.1|11950.1|11948.1|11948.6|11946.6|0
1625510400000|2021-07-05 18:40:00|11950.6|11948.6|11950.1|11948.1|11950.6|11948.6|11950.1|11948.1|0
1625510700000|2021-07-05 18:45:00|11949.6|11947.6|11950.1|11948.1|11950.1|11948.1|11949.1|11947.1|0
1625511300000|2021-07-05 18:55:00|11949.6|11947.6|11950.1|11948.1|11950.6|11948.6|11949.6|11947.6|1
1625511600000|2021-07-05 19:00:00|11950.6|11948.6|11950.1|11948.1|11950.6|11948.6|11950.1|11948.1|1
1625512200000|2021-07-05 19:10:00|11950.6|11948.6|11950.6|11948.6|11950.6|11948.6|11950.1|11948.1|4
1625512500000|2021-07-05 19:15:00|11950.1|11948.1|11950.1|11948.1|11950.1|11948.1|11949.6|11947.6|8
1625512800000|2021-07-05 19:20:00|11951.1|11949.1|11950.1|11948.1|11951.1|11949.1|11950.1|11948.1|1
1625513700000|2021-07-05 19:35:00|11949.6|11947.6|11951.6|11949.6|11951.6|11949.6|11949.1|11947.1|1
1625514000000|2021-07-05 19:40:00|11951.1|11949.1|11950.6|11948.6|11952.1|11950.1|11950.6|11948.6|6
1625514300000|2021-07-05 19:45:00|11951.1|11949.1|11948.6|11946.6|11953.6|11951.6|11948.6|11946.6|14
1625514600000|2021-07-05 19:50:00|11949.1|11947.1|11949.6|11947.6|11952.1|11950.1|11948.1|11946.1|5
1625514900000|2021-07-05 19:55:00|11950.1|11948.1|11951|11945|11951.6|11948.6|11949.6|11944.8|0
1625515200000|2021-07-05 20:00:00|11950.9|11944.9|11950.9|11944.9|11950.9|11944.9|11950.9|11944.9|0
1625515500000|2021-07-05 20:05:00|11950.5|11944.5|11950.5|11944.5|11950.5|11944.5|11950.5|11944.5|0
1625518500000|2021-07-05 20:55:00|11950.6|11944.6|11950.8|11944.8|11950.8|11944.8|11950.6|11944.6|0
1625522400000|2021-07-05 22:00:00|11951|11945|11953.4|11947.4|11953.8|11947.8|11949.6|11943.6|0
1625522700000|2021-07-05 22:05:00|11953.3|11947.3|11954.3|11948.3|11954.3|11948.3|11952.9|11946.9|0
1625523000000|2021-07-05 22:10:00|11954.1|11948.1|11955.9|11949.9|11955.9|11949.9|11953.8|11947.8|0
1625523300000|2021-07-05 22:15:00|11956|11950|11956.7|11950.7|11956.7|11950.7|11956|11950|0
1625523600000|2021-07-05 22:20:00|11956.6|11950.6|11957.1|11951.1|11957.1|11951.1|11956.2|11950.2|0
1625523900000|2021-07-05 22:25:00|11957|11951|11956.2|11950.2|11957.1|11951.1|11956.2|11950.2|0
1625524200000|2021-07-05 22:30:00|11956.1|11950.1|11955.1|11949.1|11956.1|11950.1|11955.1|11949.1|0
1625524500000|2021-07-05 22:35:00|11955.7|11949.7|11956.7|11950.7|11956.7|11950.7|11955.7|11949.7|0
1625524800000|2021-07-05 22:40:00|11956.9|11950.9|11957.3|11951.3|11958|11952|11956.9|11950.9|0
1625525100000|2021-07-05 22:45:00|11957.4|11951.4|11957.8|11951.8|11958.3|11952.3|11957.3|11951.3|0
1625525400000|2021-07-05 22:50:00|11957.9|11951.9|11957.3|11951.3|11958.3|11952.3|11957.3|11951.3|0
1625525700000|2021-07-05 22:55:00|11957.4|11951.4|11957.8|11951.8|11958.3|11952.3|11957.3|11951.3|0
1625526000000|2021-07-05 23:00:00|11958|11952|11958.5|11952.5|11958.7|11952.7|11958|11952|0
1625526300000|2021-07-05 23:05:00|11958.7|11952.7|11959.2|11953.2|11959.2|11953.2|11958.3|11952.3|0
1625526600000|2021-07-05 23:10:00|11959.1|11953.1|11958.7|11952.7|11959.1|11953.1|11958.3|11952.3|0
1625526900000|2021-07-05 23:15:00|11958.3|11952.3|11959.7|11953.7|11959.7|11953.7|11958.3|11952.3|0
1625527200000|2021-07-05 23:20:00|11959.6|11953.6|11959.7|11953.7|11960.3|11954.3|11959.2|11953.2|0
1625527500000|2021-07-05 23:25:00|11959.9|11953.9|11959.7|11953.7|11960.3|11954.3|11959.7|11953.7|0
1625527800000|2021-07-05 23:30:00|11959.9|11953.9|11959.7|11953.7|11959.9|11953.9|11959.7|11953.7|0
1625528100000|2021-07-05 23:35:00|11959.6|11953.6|11958.3|11952.3|11960.3|11954.3|11958.3|11952.3|0
1625528400000|2021-07-05 23:40:00|11958.2|11952.2|11958.3|11952.3|11958.7|11952.7|11957.8|11951.8|0
1625528700000|2021-07-05 23:45:00|11958.2|11952.2|11960.3|11954.3|11960.3|11954.3|11957.8|11951.8|0
1625529000000|2021-07-05 23:50:00|11960.4|11954.4|11961.4|11955.4|11961.9|11955.9|11960.3|11954.3|0
1625529300000|2021-07-05 23:55:00|11961.2|11955.2|11959.8|11953.8|11961.2|11955.2|11959.8|11953.8|0
1625529600000|2021-07-06 00:00:00|11959.9|11953.9|11960.5|11954.5|11961.4|11955.4|11958.9|11952.9|0
1625529900000|2021-07-06 00:05:00|11960.4|11954.4|11959.3|11953.3|11960.5|11954.5|11958.9|11952.9|0
1625530200000|2021-07-06 00:10:00|11959.4|11953.4|11956.4|11950.4|11959.8|11953.8|11956.4|11950.4|0
1625530500000|2021-07-06 00:15:00|11955.5|11949.5|11948.2|11942.2|11955.5|11949.5|11946|11940|0
1625530800000|2021-07-06 00:20:00|11948.4|11942.4|11955.1|11949.1|11955.1|11949.1|11948.2|11942.2|0
1625531100000|2021-07-06 00:25:00|11955|11949|11954|11948|11955.7|11949.7|11953.6|11947.6|0
1625531400000|2021-07-06 00:30:00|11954.2|11948.2|11957.6|11951.6|11958.1|11952.1|11954.2|11948.2|0
1625531700000|2021-07-06 00:35:00|11957|11951|11959.7|11953.7|11959.7|11953.7|11956.6|11950.6|0
1625532000000|2021-07-06 00:40:00|11958.7|11952.7|11962.8|11956.8|11962.8|11956.8|11958.6|11952.6|0
1625532300000|2021-07-06 00:45:00|11962.7|11956.7|11963.9|11957.9|11965|11959|11961.7|11955.7|0
1625532600000|2021-07-06 00:50:00|11963.8|11957.8|11965|11959|11966|11960|11962.8|11956.8|0
1625532900000|2021-07-06 00:55:00|11964.9|11958.9|11968.1|11962.1|11970.3|11964.3|11964.9|11958.9|0
1625533200000|2021-07-06 01:00:00|11967.7|11961.7|11966.6|11960.6|11968.7|11962.7|11966.6|11960.6|0
1625533500000|2021-07-06 01:05:00|11966.5|11960.5|11966.6|11960.6|11966.6|11960.6|11964.5|11958.5|0
1625533800000|2021-07-06 01:10:00|11966.9|11960.9|11968.6|11962.6|11968.6|11962.6|11965.9|11959.9|0
1625534100000|2021-07-06 01:15:00|11968.5|11962.5|11966.4|11960.4|11969.6|11963.6|11965.3|11959.3|0
1625534400000|2021-07-06 01:20:00|11966.8|11960.8|11965.3|11959.3|11967.4|11961.4|11965.3|11959.3|0
1625534700000|2021-07-06 01:25:00|11965.2|11959.2|11963.1|11957.1|11966.4|11960.4|11963.1|11957.1|0
1625535000000|2021-07-06 01:30:00|11963.2|11957.2|11959.8|11953.8|11963.2|11957.2|11959.3|11953.3|0
1625535300000|2021-07-06 01:35:00|11959.9|11953.9|11957.8|11951.8|11961.1|11955.1|11957.8|11951.8|0
1625535600000|2021-07-06 01:40:00|11957.7|11951.7|11958.3|11952.3|11960.4|11954.4|11956.6|11950.6|0
1625535900000|2021-07-06 01:45:00|11958.5|11952.5|11958.8|11952.8|11960.4|11954.4|11957.2|11951.2|0
1625536200000|2021-07-06 01:50:00|11958.6|11952.6|11958.9|11952.9|11959.6|11953.6|11958.4|11952.4|0
1625536500000|2021-07-06 01:55:00|11958.7|11952.7|11959.5|11953.5|11959.5|11953.5|11957.4|11951.4|0
1625536800000|2021-07-06 02:00:00|11959.6|11953.6|11961.5|11955.5|11962.6|11956.6|11958.3|11952.3|0
1625537100000|2021-07-06 02:05:00|11961.9|11955.9|11962.6|11956.6|11964.7|11958.7|11961.9|11955.9|0
1625537400000|2021-07-06 02:10:00|11963|11957|11965.8|11959.8|11966.8|11960.8|11963|11957|0
1625537700000|2021-07-06 02:15:00|11965.7|11959.7|11964.6|11958.6|11965.8|11959.8|11963.5|11957.5|0
1625538000000|2021-07-06 02:20:00|11964.9|11958.9|11967.6|11961.6|11967.6|11961.6|11964.4|11958.4|0
1625538300000|2021-07-06 02:25:00|11967.7|11961.7|11964.4|11958.4|11967.7|11961.7|11964.4|11958.4|0
1625538600000|2021-07-06 02:30:00|11964.3|11958.3|11963.2|11957.2|11964.4|11958.4|11963.2|11957.2|0
1625538900000|2021-07-06 02:35:00|11963.1|11957.1|11962.1|11956.1|11963.2|11957.2|11962.1|11956.1|0
1625539200000|2021-07-06 02:40:00|11962.2|11956.2|11962.1|11956.1|11963.2|11957.2|11962.1|11956.1|0
1625539500000|2021-07-06 02:45:00|11962|11956|11964.2|11958.2|11964.3|11958.3|11961|11955|0
1625539800000|2021-07-06 02:50:00|11964|11958|11963.2|11957.2|11964.3|11958.3|11961.5|11955.5|0
1625540100000|2021-07-06 02:55:00|11963.1|11957.1|11957.9|11951.9|11963.2|11957.2|11957.9|11951.9|0
1625540400000|2021-07-06 03:00:00|11958|11952|11956.9|11950.9|11959|11953|11956.8|11950.8|0
1625540700000|2021-07-06 03:05:00|11956.8|11950.8|11959.1|11953.1|11959.1|11953.1|11956.8|11950.8|0
1625541000000|2021-07-06 03:10:00|11959|11953|11959|11953|11959|11953|11956.8|11950.8|0
1625541300000|2021-07-06 03:15:00|11958.8|11952.8|11959|11953|11959.1|11953.1|11957.9|11951.9|0
1625541600000|2021-07-06 03:20:00|11958.3|11952.3|11955.8|11949.8|11958.3|11952.3|11954.8|11948.8|0
1625541900000|2021-07-06 03:25:00|11955.9|11949.9|11959|11953|11959|11953|11955.8|11949.8|0
1625542200000|2021-07-06 03:30:00|11958.6|11952.6|11954.8|11948.8|11958.6|11952.6|11954.8|11948.8|0
1625542500000|2021-07-06 03:35:00|11954.6|11948.6|11953.7|11947.7|11954.6|11948.6|11953.6|11947.6|0
1625542800000|2021-07-06 03:40:00|11953.9|11947.9|11955.8|11949.8|11955.8|11949.8|11953.7|11947.7|0
1625543100000|2021-07-06 03:45:00|11955.9|11949.9|11955.9|11949.9|11956.9|11950.9|11955.8|11949.8|0
1625543400000|2021-07-06 03:50:00|11955.5|11949.5|11955.3|11949.3|11955.9|11949.9|11953.7|11947.7|0
1625543700000|2021-07-06 03:55:00|11955.1|11949.1|11954.8|11948.8|11955.9|11949.9|11954.2|11948.2|0
1625544000000|2021-07-06 04:00:00|11954.9|11948.9|11955.9|11949.9|11955.9|11949.9|11953.7|11947.7|0
1625544300000|2021-07-06 04:05:00|11955.7|11949.7|11955.9|11949.9|11956|11950|11955.3|11949.3|0
1625544600000|2021-07-06 04:10:00|11955.7|11949.7|11954.6|11948.6|11955.7|11949.7|11953.6|11947.6|0
1625544900000|2021-07-06 04:15:00|11955|11949|11956.8|11950.8|11957.8|11951.8|11955|11949|0
1625545200000|2021-07-06 04:20:00|11957.2|11951.2|11957.8|11951.8|11958.9|11952.9|11957.2|11951.2|0
1625545500000|2021-07-06 04:25:00|11957.4|11951.4|11956.7|11950.7|11957.8|11951.8|11956.7|11950.7|0
1625545800000|2021-07-06 04:30:00|11956.6|11950.6|11956.7|11950.7|11956.7|11950.7|11955.6|11949.6|0
1625546100000|2021-07-06 04:35:00|11956.6|11950.6|11955.5|11949.5|11956.6|11950.6|11955.5|11949.5|0
1625546400000|2021-07-06 04:40:00|11955.6|11949.6|11957.7|11951.7|11957.7|11951.7|11955.6|11949.6|0
1625546700000|2021-07-06 04:45:00|11957.8|11951.8|11957.7|11951.7|11959.9|11953.9|11957.7|11951.7|0
1625547000000|2021-07-06 04:50:00|11957.8|11951.8|11955.6|11949.6|11957.8|11951.8|11955.6|11949.6|0
1625547300000|2021-07-06 04:55:00|11956|11950|11955.6|11949.6|11956.7|11950.7|11954.5|11948.5|0
1625547600000|2021-07-06 05:00:00|11956|11950|11958.8|11952.8|11958.9|11952.9|11956|11950|0
1625547900000|2021-07-06 05:05:00|11958.7|11952.7|11958.9|11952.9|11958.9|11952.9|11957.8|11951.8|0
1625548200000|2021-07-06 05:10:00|11958.8|11952.8|11957.1|11951.1|11958.8|11952.8|11956.6|11950.6|0
1625548500000|2021-07-06 05:15:00|11956.9|11950.9|11957.7|11951.7|11958.8|11952.8|11956.5|11950.5|0
1625548800000|2021-07-06 05:20:00|11957.3|11951.3|11955.6|11949.6|11957.3|11951.3|11955.6|11949.6|0
1625549100000|2021-07-06 05:25:00|11955.5|11949.5|11949.3|11943.3|11955.5|11949.5|11948.6|11942.6|0
1625549400000|2021-07-06 05:30:00|11949.2|11943.2|11950.2|11944.2|11950.3|11944.3|11948.7|11942.7|0
1625549700000|2021-07-06 05:35:00|11949.8|11943.8|11949.1|11943.1|11949.8|11943.8|11948.1|11942.1|0
1625550000000|2021-07-06 05:40:00|11948.7|11942.7|11948.1|11942.1|11949.1|11943.1|11946.9|11940.9|0
1625550300000|2021-07-06 05:45:00|11948|11942|11952.5|11946.5|11952.5|11946.5|11947|11941|0
1625550600000|2021-07-06 05:50:00|11952.4|11946.4|11953.6|11947.6|11953.6|11947.6|11951.4|11945.4|0
1625550900000|2021-07-06 05:55:00|11953.2|11947.2|11948.4|11942.4|11953.2|11947.2|11947.3|11941.3|0
1625551200000|2021-07-06 06:00:00|11952.1|11950.1|11925.6|11923.6|11952.1|11950.1|11925.6|11923.6|109
1625551500000|2021-07-06 06:05:00|11925.1|11923.1|11916.6|11914.6|11928.6|11926.6|11916.6|11914.6|74
1625551800000|2021-07-06 06:10:00|11916.1|11914.1|11915.1|11913.1|11920.6|11918.6|11911.1|11909.1|111
1625552100000|2021-07-06 06:15:00|11915.6|11913.6|11916.6|11914.6|11916.6|11914.6|11911.1|11909.1|36
1625552400000|2021-07-06 06:20:00|11916.1|11914.1|11914.6|11912.6|11921.1|11919.1|11911.6|11909.6|48
1625552700000|2021-07-06 06:25:00|11914.1|11912.1|11923.1|11921.1|11923.6|11921.6|11913.6|11911.6|48
1625553000000|2021-07-06 06:30:00|11922.6|11920.6|11921.6|11919.6|11922.6|11920.6|11918.6|11916.6|33
1625553300000|2021-07-06 06:35:00|11921.1|11919.1|11923.1|11921.1|11923.6|11921.6|11918.6|11916.6|42
1625553600000|2021-07-06 06:40:00|11921.6|11919.6|11925.1|11923.1|11925.6|11923.6|11921.1|11919.1|21
1625553900000|2021-07-06 06:45:00|11924.6|11922.6|11921.6|11919.6|11924.6|11922.6|11919.1|11917.1|22
1625554200000|2021-07-06 06:50:00|11922.1|11920.1|11927.6|11925.6|11930.6|11928.6|11921.6|11919.6|72
1625554500000|2021-07-06 06:55:00|11927.1|11925.1|11940.6|11938.6|11942.1|11940.1|11927.1|11925.1|94
1625554800000|2021-07-06 07:00:00|11942.6|11940.6|11941.6|11939.6|11957.6|11955.6|11934.6|11932.6|976
1625555100000|2021-07-06 07:05:00|11942.1|11940.1|11951.6|11949.6|11951.6|11949.6|11930.6|11928.6|490
1625555400000|2021-07-06 07:10:00|11952.1|11950.1|11968.1|11966.1|11971.1|11969.1|11949.6|11947.6|346
1625555700000|2021-07-06 07:15:00|11968.6|11966.6|11965.1|11963.1|11972.1|11970.1|11963.1|11961.1|357
1625556000000|2021-07-06 07:20:00|11965.6|11963.6|11959.6|11957.6|11966.6|11964.6|11954.6|11952.6|266
1625556300000|2021-07-06 07:25:00|11959.1|11957.1|11980.1|11978.1|11981.1|11979.1|11955.1|11953.1|220
1625556600000|2021-07-06 07:30:00|11981.1|11979.1|11971.6|11969.6|11986.6|11984.6|11971.1|11969.1|282
1625556900000|2021-07-06 07:35:00|11971.1|11969.1|11960.1|11958.1|11972.6|11970.6|11955.1|11953.1|277
1625557200000|2021-07-06 07:40:00|11961.2|11959.2|11956.2|11954.2|11962.7|11960.7|11952.2|11950.2|242
1625557500000|2021-07-06 07:45:00|11956.7|11954.7|11968.7|11966.7|11969.2|11967.2|11954.2|11952.2|132
1625557800000|2021-07-06 07:50:00|11968.2|11966.2|11978.7|11976.7|11984.7|11982.7|11965.2|11963.2|388
1625558100000|2021-07-06 07:55:00|11979.2|11977.2|11979.2|11977.2|11981.2|11979.2|11974.7|11972.7|158
1625558400000|2021-07-06 08:00:00|11978.2|11976.2|11970.7|11968.7|11978.7|11976.7|11963.2|11961.2|269
1625558700000|2021-07-06 08:05:00|11971.2|11969.2|11977.2|11975.2|11979.2|11977.2|11965.7|11963.7|206
1625559000000|2021-07-06 08:10:00|11977.7|11975.7|11981.2|11979.2|11987.7|11985.7|11974.7|11972.7|225
1625559300000|2021-07-06 08:15:00|11980.7|11978.7|11985.7|11983.7|11989.2|11987.2|11973.7|11971.7|210
1625559600000|2021-07-06 08:20:00|11986.2|11984.2|11990.2|11988.2|11991.2|11989.2|11983.2|11981.2|260
1625559900000|2021-07-06 08:25:00|11991.2|11989.2|11987.2|11985.2|11994.2|11992.2|11987.2|11985.2|211
1625560200000|2021-07-06 08:30:00|11986.7|11984.7|11981.7|11979.7|11986.7|11984.7|11978.2|11976.2|303
1625560500000|2021-07-06 08:35:00|11982.2|11980.2|11981.2|11979.2|11985.2|11983.2|11978.2|11976.2|156
1625560800000|2021-07-06 08:40:00|11980.7|11978.7|11977.7|11975.7|11983.2|11981.2|11973.2|11971.2|166
1625561100000|2021-07-06 08:45:00|11978.2|11976.2|11977.2|11975.2|11978.2|11976.2|11971.2|11969.2|131
1625561400000|2021-07-06 08:50:00|11976.7|11974.7|11968.7|11966.7|11976.7|11974.7|11966.2|11964.2|136
1625561700000|2021-07-06 08:55:00|11969.2|11967.2|11972.7|11970.7|11974.7|11972.7|11967.7|11965.7|111
1625562000000|2021-07-06 09:00:00|11973.2|11971.2|11979.2|11977.2|11979.2|11977.2|11969.2|11967.2|293
1625562300000|2021-07-06 09:05:00|11978.7|11976.7|11971.2|11969.2|11978.7|11976.7|11969.7|11967.7|84
1625562600000|2021-07-06 09:10:00|11970.7|11968.7|11975.7|11973.7|11976.7|11974.7|11968.7|11966.7|114
1625562900000|2021-07-06 09:15:00|11975.2|11973.2|11981.7|11979.7|11986.7|11984.7|11973.2|11971.2|152
1625563200000|2021-07-06 09:20:00|11982.2|11980.2|11985.7|11983.7|11989.2|11987.2|11980.7|11978.7|121
1625563500000|2021-07-06 09:25:00|11985.2|11983.2|11981.2|11979.2|11988.7|11986.7|11980.7|11978.7|101
1625563800000|2021-07-06 09:30:00|11980.7|11978.7|11977.2|11975.2|11982.2|11980.2|11973.7|11971.7|120
1625564100000|2021-07-06 09:35:00|11977.7|11975.7|11984.7|11982.7|11987.2|11985.2|11976.7|11974.7|86
1625564400000|2021-07-06 09:40:00|11985.2|11983.2|11991.2|11989.2|11992.2|11990.2|11985.2|11983.2|96
1625564700000|2021-07-06 09:45:00|11990.7|11988.7|11991.7|11989.7|11995.2|11993.2|11986.2|11984.2|113
1625565000000|2021-07-06 09:50:00|11992.2|11990.2|11990.2|11988.2|11995.2|11993.2|11990.2|11988.2|81
1625565300000|2021-07-06 09:55:00|11989.7|11987.7|11987.7|11985.7|11994.7|11992.7|11987.2|11985.2|75
1625565600000|2021-07-06 10:00:00|11987.2|11985.2|11993.7|11991.7|11995.2|11993.2|11987.2|11985.2|76
1625565900000|2021-07-06 10:05:00|11993.2|11991.2|11995.2|11993.2|11997.2|11995.2|11992.2|11990.2|89
1625566200000|2021-07-06 10:10:00|11994.7|11992.7|11994.2|11992.2|11995.7|11993.7|11992.2|11990.2|70
1625566500000|2021-07-06 10:15:00|11993.7|11991.7|11996.2|11994.2|11997.2|11995.2|11990.7|11988.7|71
1625566800000|2021-07-06 10:20:00|11995.7|11993.7|11992.7|11990.7|11997.2|11995.2|11992.7|11990.7|78
1625567100000|2021-07-06 10:25:00|11993.2|11991.2|11993.2|11991.2|11995.2|11993.2|11990.7|11988.7|37
1625567400000|2021-07-06 10:30:00|11992.7|11990.7|11994.2|11992.2|11997.2|11995.2|11992.2|11990.2|58
1625567700000|2021-07-06 10:35:00|11994.7|11992.7|11987.7|11985.7|11995.2|11993.2|11985.7|11983.7|92
1625568000000|2021-07-06 10:40:00|11987.2|11985.2|11988.7|11986.7|11989.2|11987.2|11984.2|11982.2|101
1625568300000|2021-07-06 10:45:00|11988.2|11986.2|11983.7|11981.7|11990.7|11988.7|11982.2|11980.2|60
1625568600000|2021-07-06 10:50:00|11983.2|11981.2|11988.7|11986.7|11990.2|11988.2|11983.2|11981.2|77
1625568900000|2021-07-06 10:55:00|11988.2|11986.2|11988.7|11986.7|11989.2|11987.2|11984.7|11982.7|70
1625569200000|2021-07-06 11:00:00|11988.2|11986.2|11986.2|11984.2|11989.2|11987.2|11986.2|11984.2|38
1625569500000|2021-07-06 11:05:00|11986.7|11984.7|11985.7|11983.7|11987.7|11985.7|11984.7|11982.7|51
1625569800000|2021-07-06 11:10:00|11985.2|11983.2|11984.7|11982.7|11986.7|11984.7|11982.2|11980.2|48
1625570100000|2021-07-06 11:15:00|11984.2|11982.2|11984.2|11982.2|11987.7|11985.7|11983.7|11981.7|31
1625570400000|2021-07-06 11:20:00|11983.7|11981.7|11987.2|11985.2|11988.2|11986.2|11983.2|11981.2|45
1625570700000|2021-07-06 11:25:00|11987.7|11985.7|11993.2|11991.2|11993.7|11991.7|11986.2|11984.2|62
1625571000000|2021-07-06 11:30:00|11992.7|11990.7|11994.2|11992.2|11994.7|11992.7|11990.2|11988.2|155
1625571300000|2021-07-06 11:35:00|11993.7|11991.7|11993.2|11991.2|11994.7|11992.7|11988.7|11986.7|52
1625571600000|2021-07-06 11:40:00|11992|11990|11992|11990|11992|11990|11986|11984|108
1625571900000|2021-07-06 11:45:00|11991.5|11989.5|11996|11994|11998|11996|11991.5|11989.5|89
1625572200000|2021-07-06 11:50:00|11995.5|11993.5|11996|11994|11999|11997|11995|11993|98
1625572500000|2021-07-06 11:55:00|11995.5|11993.5|11993.5|11991.5|11996.5|11994.5|11993.5|11991.5|34
1625572800000|2021-07-06 12:00:00|11993|11991|11994.5|11992.5|11995.5|11993.5|11992|11990|79
1625573100000|2021-07-06 12:05:00|11994|11992|11993|11991|11999|11997|11993|11991|53
1625573400000|2021-07-06 12:10:00|11993.5|11991.5|11991|11989|11993.5|11991.5|11990.5|11988.5|59
1625573700000|2021-07-06 12:15:00|11991.5|11989.5|11990|11988|11993.5|11991.5|11988|11986|50
1625574000000|2021-07-06 12:20:00|11989.5|11987.5|11988|11986|11990|11988|11984.5|11982.5|59
1625574300000|2021-07-06 12:25:00|11988.5|11986.5|11992|11990|11994|11992|11988|11986|96
1625574600000|2021-07-06 12:30:00|11992.5|11990.5|11999|11997|11999|11997|11992|11990|101
1625574900000|2021-07-06 12:35:00|11999.5|11997.5|12003.5|12001.5|12005.5|12003.5|11999.5|11997.5|138
1625575200000|2021-07-06 12:40:00|12003|12001|12003|12001|12006.5|12004.5|12002|12000|123
1625575500000|2021-07-06 12:45:00|12003.5|12001.5|12009|12007|12010|12008|12003|12001|160
1625575800000|2021-07-06 12:50:00|12009.5|12007.5|12007.5|12005.5|12010|12008|12005.5|12003.5|152
1625576100000|2021-07-06 12:55:00|12008|12006|12013|12011|12013.5|12011.5|12007|12005|171
1625576400000|2021-07-06 13:00:00|12012.5|12010.5|12015|12013|12016|12014|12012.5|12010.5|125
1625576700000|2021-07-06 13:05:00|12014|12012|12017|12015|12020|12018|12014|12012|226
1625577000000|2021-07-06 13:10:00|12017.5|12015.5|12023|12021|12023|12021|12017|12015|243
1625577300000|2021-07-06 13:15:00|12023.5|12021.5|12023|12021|12027|12025|12022|12020|188
1625577600000|2021-07-06 13:20:00|12023.5|12021.5|12020.5|12018.5|12025|12023|12017.5|12015.5|161
1625577900000|2021-07-06 13:25:00|12020|12018|12015.5|12013.5|12021|12019|12015|12013|113
1625578200000|2021-07-06 13:30:00|12015|12013|12010|12008|12023|12021|12007|12005|503
1625578500000|2021-07-06 13:35:00|12010.5|12008.5|12001|11999|12010.5|12008.5|11999|11997|194
1625578800000|2021-07-06 13:40:00|12002|12000|12004|12002|12007.5|12005.5|12000|11998|227
1625579100000|2021-07-06 13:45:00|12004.5|12002.5|12007|12005|12009|12007|12001.5|11999.5|297
1625579400000|2021-07-06 13:50:00|12007.5|12005.5|12000|11998|12008|12006|11998|11996|157
1625579700000|2021-07-06 13:55:00|12000.5|11998.5|11987.5|11985.5|12001|11999|11985.5|11983.5|223
1625580000000|2021-07-06 14:00:00|11988.5|11986.5|11982|11980|11992|11990|11980|11978|496
1625580300000|2021-07-06 14:05:00|11981.5|11979.5|11976|11974|11983|11981|11974|11972|407
1625580600000|2021-07-06 14:10:00|11975.5|11973.5|11975|11973|11978.5|11976.5|11974|11972|251
1625580900000|2021-07-06 14:15:00|11975.5|11973.5|11971.5|11969.5|11976|11974|11968|11966|422
1625581200000|2021-07-06 14:20:00|11972|11970|11961|11959|11972.5|11970.5|11959|11957|534
1625581500000|2021-07-06 14:25:00|11960|11958|11964|11962|11965|11963|11957|11955|409
1625581800000|2021-07-06 14:30:00|11965|11963|11952|11950|11965|11963|11949.5|11947.5|493
1625582100000|2021-07-06 14:35:00|11952.5|11950.5|11971.5|11969.5|11971.5|11969.5|11950.5|11948.5|472
1625582400000|2021-07-06 14:40:00|11971|11969|11966|11964|11971|11969|11956|11954|399
1625582700000|2021-07-06 14:45:00|11965.5|11963.5|11959|11957|11966|11964|11958.5|11956.5|229
1625583000000|2021-07-06 14:50:00|11958.5|11956.5|11956|11954|11958.5|11956.5|11952|11950|218
1625583300000|2021-07-06 14:55:00|11956.5|11954.5|11949|11947|11956.5|11954.5|11947|11945|395
1625583600000|2021-07-06 15:00:00|11949.5|11947.5|11943.5|11941.5|11949.5|11947.5|11942|11940|425
1625583900000|2021-07-06 15:05:00|11944|11942|11956|11954|11956|11954|11942|11940|349
1625584200000|2021-07-06 15:10:00|11955.5|11953.5|11957.5|11955.5|11960|11958|11954|11952|293
1625584500000|2021-07-06 15:15:00|11957|11955|11952.5|11950.5|11961.5|11959.5|11951|11949|660
1625584800000|2021-07-06 15:20:00|11952|11950|11946|11944|11957|11955|11939.5|11937.5|660
1625585100000|2021-07-06 15:25:00|11946.5|11944.5|11965|11963|11966|11964|11943|11941|1428
1625585400000|2021-07-06 15:30:00|11964|11962|11975|11973|11975|11973|11963|11961|907
1625585700000|2021-07-06 15:35:00|11976|11974|11976|11974|11983|11981|11975|11973|320
1625586000000|2021-07-06 15:40:00|11976.5|11974.5|11977|11975|11979.5|11977.5|11973|11971|172
1625586300000|2021-07-06 15:45:00|11977.5|11975.5|11983|11981|11983|11981|11973.5|11971.5|26
1625586600000|2021-07-06 15:50:00|11982.5|11980.5|11979|11977|11983.5|11981.5|11978|11976|51
1625586900000|2021-07-06 15:55:00|11979.5|11977.5|11976|11974|11981|11979|11974|11972|127
1625587200000|2021-07-06 16:00:00|11975.5|11973.5|11969|11967|11976|11974|11966.5|11964.5|75
1625587500000|2021-07-06 16:05:00|11968.5|11966.5|11964|11962|11972.5|11970.5|11964|11962|82
1625587800000|2021-07-06 16:10:00|11964.5|11962.5|11971.5|11969.5|11972|11970|11962.5|11960.5|50
1625588100000|2021-07-06 16:15:00|11970.5|11968.5|11966|11964|11971|11969|11964|11962|33
1625588400000|2021-07-06 16:20:00|11965.5|11963.5|11970.5|11968.5|11971|11969|11962.5|11960.5|34
1625588700000|2021-07-06 16:25:00|11971|11969|11970.5|11968.5|11971.5|11969.5|11965.5|11963.5|17
1625589000000|2021-07-06 16:30:00|11970|11968|11966.5|11964.5|11970|11968|11963|11961|38
1625589300000|2021-07-06 16:35:00|11967|11965|11967.5|11965.5|11969|11967|11964|11962|27
1625589600000|2021-07-06 16:40:00|11967|11965|11963.5|11961.5|11967.5|11965.5|11962.5|11960.5|12
1625589900000|2021-07-06 16:45:00|11963|11961|11966|11964|11966|11964|11961.5|11959.5|19
1625590200000|2021-07-06 16:50:00|11965.5|11963.5|11967|11965|11968|11966|11965|11963|27
1625590500000|2021-07-06 16:55:00|11968|11966|11970|11968|11970|11968|11965.5|11963.5|37
1625590800000|2021-07-06 17:00:00|11972|11970|11979|11977|11979|11977|11972|11970|19
1625591100000|2021-07-06 17:05:00|11979.5|11977.5|11979.5|11977.5|11979.5|11977.5|11977|11975|13
1625591400000|2021-07-06 17:10:00|11979|11977|11977.5|11975.5|11979|11977|11975|11973|24
1625591700000|2021-07-06 17:15:00|11978|11976|11975|11973|11978|11976|11973|11971|37
1625592000000|2021-07-06 17:20:00|11976|11974|11977|11975|11979.5|11977.5|11974.5|11972.5|17
1625592300000|2021-07-06 17:25:00|11978|11976|11976.5|11974.5|11979|11977|11973.5|11971.5|35
1625592600000|2021-07-06 17:30:00|11976|11974|11976.5|11974.5|11977|11975|11974|11972|2
1625592900000|2021-07-06 17:35:00|11975.5|11973.5|11976|11974|11976|11974|11974|11972|3
1625593200000|2021-07-06 17:40:00|11975.5|11973.5|11978.5|11976.5|11980|11978|11974|11972|12
1625593500000|2021-07-06 17:45:00|11979|11977|11978.5|11976.5|11979|11977|11976.5|11974.5|4
1625593800000|2021-07-06 17:50:00|11978|11976|11981.5|11979.5|11982.5|11980.5|11978|11976|4
1625594100000|2021-07-06 17:55:00|11981|11979|11980.5|11978.5|11982.5|11980.5|11979.5|11977.5|4
1625594400000|2021-07-06 18:00:00|11981|11979|11982.5|11980.5|11983|11981|11980.5|11978.5|14
1625594700000|2021-07-06 18:05:00|11982|11980|11984.5|11982.5|11985|11983|11980|11978|33
1625595000000|2021-07-06 18:10:00|11984|11982|11981.5|11979.5|11984|11982|11979|11977|12
1625595300000|2021-07-06 18:15:00|11982|11980|11988.5|11986.5|11989|11987|11980.5|11978.5|4
1625595600000|2021-07-06 18:20:00|11989|11987|11987.5|11985.5|11989.5|11987.5|11986|11984|16
1625595900000|2021-07-06 18:25:00|11988|11986|11987.5|11985.5|11988|11986|11985.5|11983.5|2
1625596200000|2021-07-06 18:30:00|11988|11986|11990.5|11988.5|11991.5|11989.5|11987.5|11985.5|13
1625596500000|2021-07-06 18:35:00|11991|11989|11987.5|11985.5|11991.5|11989.5|11985.5|11983.5|19
1625596800000|2021-07-06 18:40:00|11988|11986|11985.5|11983.5|11988|11986|11985.5|11983.5|13
1625597100000|2021-07-06 18:45:00|11986|11984|11985.5|11983.5|11988.5|11986.5|11984.5|11982.5|2
1625597400000|2021-07-06 18:50:00|11986|11984|11981|11979|11987|11985|11979.5|11977.5|21
1625597700000|2021-07-06 18:55:00|11980.5|11978.5|11985.5|11983.5|11985.5|11983.5|11980.5|11978.5|5
1625598000000|2021-07-06 19:00:00|11985|11983|11984.5|11982.5|11985.5|11983.5|11983.5|11981.5|8
1625598300000|2021-07-06 19:05:00|11984|11982|11985.5|11983.5|11986|11984|11982.5|11980.5|4
1625598600000|2021-07-06 19:10:00|11986|11984|11989.5|11987.5|11990.5|11988.5|11985.5|11983.5|4
1625598900000|2021-07-06 19:15:00|11989|11987|11990|11988|11992.5|11990.5|11989|11987|4
1625599200000|2021-07-06 19:20:00|11990.5|11988.5|11993|11991|11993|11991|11989.5|11987.5|7
1625599500000|2021-07-06 19:25:00|11993.5|11991.5|11998|11996|11999|11997|11993|11991|47
1625599800000|2021-07-06 19:30:00|11998.5|11996.5|11994|11992|11999.5|11997.5|11994|11992|51
1625600100000|2021-07-06 19:35:00|11993.5|11991.5|11995.5|11993.5|11996.5|11994.5|11993|11991|31
1625600400000|2021-07-06 19:40:00|11996|11994|11993.5|11991.5|11996.5|11994.5|11989.5|11987.5|26
1625600700000|2021-07-06 19:45:00|11993|11991|11989.5|11987.5|11995.5|11993.5|11989|11987|30
1625601000000|2021-07-06 19:50:00|11990|11988|11985.5|11983.5|11993|11991|11983|11981|23
1625601300000|2021-07-06 19:55:00|11985|11983|11989.6|11983.6|11989.6|11986|11983|11981|30
1625601600000|2021-07-06 20:00:00|11990.1|11984.1|11983.3|11977.3|11991.1|11985.1|11982.9|11976.9|0
1625601900000|2021-07-06 20:05:00|11983.5|11977.5|11982.4|11976.4|11985.4|11979.4|11982.4|11976.4|0
1625602200000|2021-07-06 20:10:00|11982.5|11976.5|11981.9|11975.9|11983.3|11977.3|11981.9|11975.9|0
1625602500000|2021-07-06 20:15:00|11982|11976|11982.4|11976.4|11982.4|11976.4|11982|11976|0
1625602800000|2021-07-06 20:20:00|11982.5|11976.5|11982.4|11976.4|11983.3|11977.3|11982.4|11976.4|0
1625603100000|2021-07-06 20:25:00|11982.3|11976.3|11981.4|11975.4|11982.3|11976.3|11980|11974|0
1625603400000|2021-07-06 20:30:00|11981|11975|11981.9|11975.9|11981.9|11975.9|11980.5|11974.5|0
1625603700000|2021-07-06 20:35:00|11981.8|11975.8|11981.9|11975.9|11981.9|11975.9|11981.4|11975.4|0
1625604000000|2021-07-06 20:40:00|11981.7|11975.7|11980.5|11974.5|11981.7|11975.7|11980|11974|0
1625604300000|2021-07-06 20:45:00|11980.4|11974.4|11977|11971|11980.5|11974.5|11977|11971|0
1625604600000|2021-07-06 20:50:00|11977.2|11971.2|11977.9|11971.9|11977.9|11971.9|11976.3|11970.3|0
1625604900000|2021-07-06 20:55:00|11977.7|11971.7|11978.1|11972.1|11979.5|11973.5|11977.2|11971.2|0
1625605200000|2021-07-06 21:00:00|11978.3|11972.3|11978.9|11972.9|11979.1|11973.1|11978.3|11972.3|0
1625605500000|2021-07-06 21:05:00|11978.7|11972.7|11978.9|11972.9|11978.9|11972.9|11978.7|11972.7|0
1625605800000|2021-07-06 21:10:00|11979.1|11973.1|11978.7|11972.7|11979.1|11973.1|11977.9|11971.9|0
1625606100000|2021-07-06 21:15:00|11978.9|11972.9|11978.3|11972.3|11979.5|11973.5|11978.3|11972.3|0
1625606400000|2021-07-06 21:20:00|11978.1|11972.1|11977.3|11971.3|11978.1|11972.1|11977.1|11971.1|0
1625606700000|2021-07-06 21:25:00|11977.1|11971.1|11977.1|11971.1|11977.5|11971.5|11977.1|11971.1|0
1625607000000|2021-07-06 21:30:00|11976.1|11970.1|11976.9|11970.9|11977.1|11971.1|11976.1|11970.1|0
1625607300000|2021-07-06 21:35:00|11976.3|11970.3|11975.7|11969.7|11977.1|11971.1|11975.7|11969.7|0
1625607600000|2021-07-06 21:40:00|11976.1|11970.1|11976.3|11970.3|11976.3|11970.3|11975.1|11969.1|0
1625607900000|2021-07-06 21:45:00|11976.5|11970.5|11976.7|11970.7|11976.7|11970.7|11976.5|11970.5|0
1625608200000|2021-07-06 21:50:00|11976.9|11970.9|11976.9|11970.9|11976.9|11970.9|11976.5|11970.5|0
1625608500000|2021-07-06 21:55:00|11976.7|11970.7|11977.1|11971.1|11977.3|11971.3|11976.5|11970.5|0
1625608800000|2021-07-06 22:00:00|11977.2|11971.2|11978.4|11972.4|11978.9|11972.9|11976.5|11970.5|0
1625609100000|2021-07-06 22:05:00|11978.6|11972.6|11980|11974|11980|11974|11978.4|11972.4|0
1625609400000|2021-07-06 22:10:00|11980.1|11974.1|11980|11974|11980.5|11974.5|11978.4|11972.4|0
1625609700000|2021-07-06 22:15:00|11980.1|11974.1|11981.9|11975.9|11981.9|11975.9|11980.1|11974.1|0
1625610000000|2021-07-06 22:20:00|11981.7|11975.7|11981.9|11975.9|11982.4|11976.4|11981|11975|0
1625610300000|2021-07-06 22:25:00|11981.8|11975.8|11981.9|11975.9|11981.9|11975.9|11981.4|11975.4|0
1625610600000|2021-07-06 22:30:00|11981.8|11975.8|11980.5|11974.5|11981.8|11975.8|11980.5|11974.5|0
1625610900000|2021-07-06 22:35:00|11980.7|11974.7|11980.7|11974.7|11981.4|11975.4|11980.7|11974.7|0
1625611200000|2021-07-06 22:40:00|11980.8|11974.8|11981.4|11975.4|11981.9|11975.9|11980.8|11974.8|0
1625611500000|2021-07-06 22:45:00|11981|11975|11980.5|11974.5|11981.9|11975.9|11980.5|11974.5|0
1625611800000|2021-07-06 22:50:00|11980.4|11974.4|11981|11975|11981.9|11975.9|11979.5|11973.5|0
1625612100000|2021-07-06 22:55:00|11981.4|11975.4|11980.5|11974.5|11981.9|11975.9|11980.5|11974.5|0
1625612400000|2021-07-06 23:00:00|11980.4|11974.4|11980.5|11974.5|11981.4|11975.4|11979.5|11973.5|0
1625612700000|2021-07-06 23:05:00|11980.7|11974.7|11980|11974|11980.7|11974.7|11979.5|11973.5|0
1625613000000|2021-07-06 23:10:00|11980.1|11974.1|11981.4|11975.4|11981.4|11975.4|11980|11974|0
1625613300000|2021-07-06 23:15:00|11981|11975|11981.4|11975.4|11981.4|11975.4|11981|11975|0
1625613600000|2021-07-06 23:20:00|11981.5|11975.5|11980.5|11974.5|11981.9|11975.9|11980.5|11974.5|0
1625613900000|2021-07-06 23:25:00|11980.4|11974.4|11979.5|11973.5|11980.4|11974.4|11979.5|11973.5|0
1625614200000|2021-07-06 23:30:00|11979.3|11973.3|11979.5|11973.5|11979.5|11973.5|11978.9|11972.9|0
1625614500000|2021-07-06 23:35:00|11978.9|11972.9|11977.9|11971.9|11980|11974|11977.9|11971.9|0
1625614800000|2021-07-06 23:40:00|11977.8|11971.8|11975.5|11969.5|11977.9|11971.9|11975.1|11969.1|0
1625615100000|2021-07-06 23:45:00|11975.1|11969.1|11975.5|11969.5|11975.5|11969.5|11974.1|11968.1|0
1625615400000|2021-07-06 23:50:00|11975.3|11969.3|11975.5|11969.5|11975.5|11969.5|11974.1|11968.1|0
1625615700000|2021-07-06 23:55:00|11975.6|11969.6|11976.8|11970.8|11977.9|11971.9|11975.6|11969.6|0
1625616000000|2021-07-07 00:00:00|11977|11971|11977.4|11971.4|11978.9|11972.9|11972|11966|0
1625616300000|2021-07-07 00:05:00|11977.5|11971.5|11977|11971|11978.9|11972.9|11976.5|11970.5|0
1625616600000|2021-07-07 00:10:00|11977.2|11971.2|11977.4|11971.4|11978.4|11972.4|11975.1|11969.1|0
1625616900000|2021-07-07 00:15:00|11977.2|11971.2|11971.7|11965.7|11977.4|11971.4|11969|11963|0
1625617200000|2021-07-07 00:20:00|11971.5|11965.5|11973.5|11967.5|11975.6|11969.6|11969.5|11963.5|0
1625617500000|2021-07-07 00:25:00|11973.4|11967.4|11978.8|11972.8|11978.8|11972.8|11972.8|11966.8|0
1625617800000|2021-07-07 00:30:00|11979.2|11973.2|11975.6|11969.6|11981|11975|11972.9|11966.9|0
1625618100000|2021-07-07 00:35:00|11976|11970|11983.2|11977.2|11983.2|11977.2|11976|11970|0
1625618400000|2021-07-07 00:40:00|11983.3|11977.3|11983.2|11977.2|11985.4|11979.4|11982.1|11976.1|0
1625618700000|2021-07-07 00:45:00|11983.1|11977.1|11984.7|11978.7|11986.4|11980.4|11982.1|11976.1|0
1625619000000|2021-07-07 00:50:00|11984.9|11978.9|11985.3|11979.3|11987.5|11981.5|11983.2|11977.2|0
1625619300000|2021-07-07 00:55:00|11985.5|11979.5|11986.4|11980.4|11987.9|11981.9|11983.1|11977.1|0
1625619600000|2021-07-07 01:00:00|11986.2|11980.2|11985.2|11979.2|11989.6|11983.6|11985.1|11979.1|0
1625619900000|2021-07-07 01:05:00|11985.1|11979.1|11986.3|11980.3|11987.8|11981.8|11984.6|11978.6|0
1625620200000|2021-07-07 01:10:00|11986.7|11980.7|11986.6|11980.6|11988.4|11982.4|11986.2|11980.2|0
1625620500000|2021-07-07 01:15:00|11986.8|11980.8|11991.7|11985.7|11992.8|11986.8|11985|11979|0
1625620800000|2021-07-07 01:20:00|11991.9|11985.9|11992.1|11986.1|11993.9|11987.9|11990.6|11984.6|0
1625621100000|2021-07-07 01:25:00|11992.2|11986.2|11995.2|11989.2|11996.3|11990.3|11992.2|11986.2|0
1625621400000|2021-07-07 01:30:00|11994.8|11988.8|11993|11987|11995.2|11989.2|11991.9|11985.9|0
1625621700000|2021-07-07 01:35:00|11993.1|11987.1|11996.3|11990.3|11997.4|11991.4|11993|11987|0
1625622000000|2021-07-07 01:40:00|11996.5|11990.5|11994.2|11988.2|11998.6|11992.6|11994.2|11988.2|0
1625622300000|2021-07-07 01:45:00|11994.1|11988.1|11992|11986|11994.1|11988.1|11992|11986|0
1625622600000|2021-07-07 01:50:00|11992.5|11986.5|11991.5|11985.5|11993.6|11987.6|11990.9|11984.9|0
1625622900000|2021-07-07 01:55:00|11991.3|11985.3|11994.2|11988.2|11995.3|11989.3|11991|11985|0
1625623200000|2021-07-07 02:00:00|11993.8|11987.8|11995.1|11989.1|11997.4|11991.4|11993|11987|0
1625623500000|2021-07-07 02:05:00|11995.2|11989.2|11996.3|11990.3|11997.4|11991.4|11995.2|11989.2|0
1625623800000|2021-07-07 02:10:00|11996.5|11990.5|11991.4|11985.4|11996.8|11990.8|11990.9|11984.9|0
1625624100000|2021-07-07 02:15:00|11991.5|11985.5|11988.9|11982.9|11992.4|11986.4|11988.8|11982.8|0
1625624400000|2021-07-07 02:20:00|11988.8|11982.8|11991.4|11985.4|11991.4|11985.4|11987.8|11981.8|0
1625624700000|2021-07-07 02:25:00|11991.6|11985.6|11994.1|11988.1|11995.2|11989.2|11991|11985|0
1625625000000|2021-07-07 02:30:00|11994.2|11988.2|11994.1|11988.1|11996.3|11990.3|11994.1|11988.1|0
1625625300000|2021-07-07 02:35:00|11993.9|11987.9|11989.8|11983.8|11994.1|11988.1|11989.7|11983.7|0
1625625600000|2021-07-07 02:40:00|11989.7|11983.7|11987.1|11981.1|11990.2|11984.2|11985.5|11979.5|0
1625625900000|2021-07-07 02:45:00|11986.9|11980.9|11988.8|11982.8|11988.8|11982.8|11986.6|11980.6|0
1625626200000|2021-07-07 02:50:00|11989|11983|11992.5|11986.5|11994.2|11988.2|11988.7|11982.7|0
1625626500000|2021-07-07 02:55:00|11992.7|11986.7|11994.2|11988.2|11995.3|11989.3|11992|11986|0
1625626800000|2021-07-07 03:00:00|11994.6|11988.6|11994.2|11988.2|11995.3|11989.3|11992|11986|0
1625627100000|2021-07-07 03:05:00|11994.6|11988.6|11995.3|11989.3|11995.3|11989.3|11993.1|11987.1|0
1625627400000|2021-07-07 03:10:00|11995.5|11989.5|12000.6|11994.6|12000.7|11994.7|11995.5|11989.5|0
1625627700000|2021-07-07 03:15:00|12000.5|11994.5|11999.4|11993.4|12000.6|11994.6|11997.7|11991.7|0
1625628000000|2021-07-07 03:20:00|11999.5|11993.5|11998.4|11992.4|12000.5|11994.5|11997.3|11991.3|0
1625628300000|2021-07-07 03:25:00|11999.5|11993.5|11999.5|11993.5|12000.6|11994.6|11999.4|11993.4|0
1625628600000|2021-07-07 03:30:00|11999.3|11993.3|12000.1|11994.1|12000.6|11994.6|11998.4|11992.4|0
1625628900000|2021-07-07 03:35:00|12000|11994|11999.6|11993.6|12000.6|11994.6|11998.5|11992.5|0
1625629200000|2021-07-07 03:40:00|11999.8|11993.8|11999.7|11993.7|12000.8|11994.8|11999.7|11993.7|0
1625629500000|2021-07-07 03:45:00|11999.6|11993.6|12000.6|11994.6|12000.7|11994.7|11998|11992|0
1625629800000|2021-07-07 03:50:00|12000.5|11994.5|12000.7|11994.7|12001.8|11995.8|11998.6|11992.6|0
1625630100000|2021-07-07 03:55:00|12000.5|11994.5|11997.5|11991.5|12000.7|11994.7|11997.5|11991.5|0
1625630400000|2021-07-07 04:00:00|11997.4|11991.4|11998.6|11992.6|11999.7|11993.7|11996.4|11990.4|0
1625630700000|2021-07-07 04:05:00|11998.7|11992.7|11998.6|11992.6|11999.7|11993.7|11998.6|11992.6|0
1625631000000|2021-07-07 04:10:00|11998.2|11992.2|11998.3|11992.3|11999.4|11993.4|11997.6|11991.6|0
1625631300000|2021-07-07 04:15:00|11998.4|11992.4|11998.5|11992.5|11999.5|11993.5|11997.3|11991.3|0
1625631600000|2021-07-07 04:20:00|11998.3|11992.3|11996.3|11990.3|11998.5|11992.5|11996.3|11990.3|0
1625631900000|2021-07-07 04:25:00|11996.7|11990.7|11996.3|11990.3|11997.4|11991.4|11995.7|11989.7|0
1625632200000|2021-07-07 04:30:00|11996.2|11990.2|11993|11987|11996.3|11990.3|11992|11986|0
1625632500000|2021-07-07 04:35:00|11992|11986|11988.7|11982.7|11992.5|11986.5|11988.7|11982.7|0
1625632800000|2021-07-07 04:40:00|11988.8|11982.8|11986.9|11980.9|11989.7|11983.7|11986.4|11980.4|0
1625633100000|2021-07-07 04:45:00|11987.1|11981.1|11986.5|11980.5|11987.5|11981.5|11985.4|11979.4|0
1625633400000|2021-07-07 04:50:00|11986.3|11980.3|11985.4|11979.4|11987.6|11981.6|11985.4|11979.4|0
1625633700000|2021-07-07 04:55:00|11985.6|11979.6|11987.5|11981.5|11988.6|11982.6|11985.4|11979.4|0
1625634000000|2021-07-07 05:00:00|11987.4|11981.4|11988|11982|11990.7|11984.7|11986.4|11980.4|0
1625634300000|2021-07-07 05:05:00|11988.2|11982.2|11990.6|11984.6|11990.7|11984.7|11988.2|11982.2|0
1625634600000|2021-07-07 05:10:00|11990.2|11984.2|11986.4|11980.4|11990.6|11984.6|11984.3|11978.3|0
1625634900000|2021-07-07 05:15:00|11986.1|11980.1|11985.3|11979.3|11986.1|11980.1|11983.1|11977.1|0
1625635200000|2021-07-07 05:20:00|11985.2|11979.2|11986.3|11980.3|11986.8|11980.8|11983.6|11977.6|0
1625635500000|2021-07-07 05:25:00|11986.8|11980.8|11988.4|11982.4|11989.5|11983.5|11986.3|11980.3|0
1625635800000|2021-07-07 05:30:00|11988.8|11982.8|11990.5|11984.5|11991|11985|11988.4|11982.4|0
1625636100000|2021-07-07 05:35:00|11990.6|11984.6|11993.8|11987.8|11994.3|11988.3|11989.9|11983.9|0
1625636400000|2021-07-07 05:40:00|11993.7|11987.7|11994.9|11988.9|11994.9|11988.9|11992.1|11986.1|0
1625636700000|2021-07-07 05:45:00|11994.5|11988.5|11994.8|11988.8|11995.9|11989.9|11992.7|11986.7|0
1625637000000|2021-07-07 05:50:00|11995.2|11989.2|11993.9|11987.9|11998.1|11992.1|11993.9|11987.9|0
1625637300000|2021-07-07 05:55:00|11993.8|11987.8|11996.1|11990.1|11998.1|11992.1|11991.7|11985.7|0
1625637600000|2021-07-07 06:00:00|11990.5|11988.5|11981.5|11979.5|11990.5|11988.5|11971|11969|82
1625637900000|2021-07-07 06:05:00|11982.5|11980.5|11983.5|11981.5|11983.5|11981.5|11979.5|11977.5|42
1625638200000|2021-07-07 06:10:00|11983|11981|11985|11983|11987.5|11985.5|11983|11981|50
1625638500000|2021-07-07 06:15:00|11985.5|11983.5|11985.5|11983.5|11987|11985|11981.5|11979.5|72
1625638800000|2021-07-07 06:20:00|11986.5|11984.5|11988.5|11986.5|11991.5|11989.5|11986.5|11984.5|74
1625639100000|2021-07-07 06:25:00|11989|11987|11985.5|11983.5|11989.5|11987.5|11985|11983|18
1625639400000|2021-07-07 06:30:00|11986|11984|11980.5|11978.5|11987|11985|11980.5|11978.5|27
1625639700000|2021-07-07 06:35:00|11981|11979|11982.5|11980.5|11984.5|11982.5|11980.5|11978.5|6
1625640000000|2021-07-07 06:40:00|11982|11980|11983|11981|11983.5|11981.5|11980|11978|7
1625640300000|2021-07-07 06:45:00|11983.5|11981.5|11988.5|11986.5|11988.5|11986.5|11983.5|11981.5|14
1625640600000|2021-07-07 06:50:00|11988|11986|11991.5|11989.5|11991.5|11989.5|11985|11983|24
1625640900000|2021-07-07 06:55:00|11991|11989|11990|11988|11998.5|11996.5|11989.5|11987.5|94
1625641200000|2021-07-07 07:00:00|11988|11986|11995.5|11993.5|11999.5|11997.5|11981.5|11979.5|713
1625641500000|2021-07-07 07:05:00|11993.5|11991.5|11998|11996|12002|12000|11991.5|11989.5|509
1625641800000|2021-07-07 07:10:00|11998.5|11996.5|12004|12002|12013.5|12011.5|11998.5|11996.5|444
1625642100000|2021-07-07 07:15:00|12005.5|12003.5|12009|12007|12021|12019|12005.5|12003.5|436
1625642400000|2021-07-07 07:20:00|12009.5|12007.5|12010|12008|12014.5|12012.5|12006|12004|312
1625642700000|2021-07-07 07:25:00|12009.5|12007.5|12015|12013|12016|12014|12009.5|12007.5|196
1625643000000|2021-07-07 07:30:00|12014.5|12012.5|12016.5|12014.5|12022|12020|12012|12010|240
1625643300000|2021-07-07 07:35:00|12016|12014|12015|12013|12019|12017|12014.5|12012.5|256
1625643600000|2021-07-07 07:40:00|12015.1|12013.1|12009.1|12007.1|12021.1|12019.1|12006.6|12004.6|282
1625643900000|2021-07-07 07:45:00|12010.1|12008.1|12008.1|12006.1|12014.1|12012.1|12007.1|12005.1|119
1625644200000|2021-07-07 07:50:00|12009.1|12007.1|12004.6|12002.6|12011.1|12009.1|12002.1|12000.1|208
1625644500000|2021-07-07 07:55:00|12005.1|12003.1|12007.1|12005.1|12008.1|12006.1|11996.1|11994.1|196
1625644800000|2021-07-07 08:00:00|12006.6|12004.6|12020.6|12018.6|12020.6|12018.6|12006.1|12004.1|337
1625645100000|2021-07-07 08:05:00|12020.1|12018.1|12022.1|12020.1|12023.1|12021.1|12017.1|12015.1|334
1625645400000|2021-07-07 08:10:00|12021.6|12019.6|12021.1|12019.1|12022.6|12020.6|12018.1|12016.1|195
1625645700000|2021-07-07 08:15:00|12020.6|12018.6|12016.1|12014.1|12024.1|12022.1|12014.1|12012.1|181
1625646000000|2021-07-07 08:20:00|12015.6|12013.6|12008.6|12006.6|12016.1|12014.1|12008.1|12006.1|179
1625646300000|2021-07-07 08:25:00|12008.1|12006.1|12011.1|12009.1|12012.1|12010.1|12007.1|12005.1|173
1625646600000|2021-07-07 08:30:00|12011.6|12009.6|12009.6|12007.6|12012.6|12010.6|12005.1|12003.1|132
1625646900000|2021-07-07 08:35:00|12010.1|12008.1|12020.6|12018.6|12022.1|12020.1|12007.6|12005.6|140
1625647200000|2021-07-07 08:40:00|12020.1|12018.1|12021.1|12019.1|12022.6|12020.6|12016.6|12014.6|218
1625647500000|2021-07-07 08:45:00|12021.6|12019.6|12014.1|12012.1|12021.6|12019.6|12014.1|12012.1|133
1625647800000|2021-07-07 08:50:00|12014.6|12012.6|12016.1|12014.1|12019.1|12017.1|12014.1|12012.1|137
1625648100000|2021-07-07 08:55:00|12015.6|12013.6|12021.1|12019.1|12022.1|12020.1|12015.6|12013.6|103
1625648400000|2021-07-07 09:00:00|12020.6|12018.6|12026.1|12024.1|12027.1|12025.1|12018.1|12016.1|226
1625648700000|2021-07-07 09:05:00|12026.6|12024.6|12029.1|12027.1|12030.1|12028.1|12023.1|12021.1|151
1625649000000|2021-07-07 09:10:00|12028.6|12026.6|12024.6|12022.6|12028.6|12026.6|12024.1|12022.1|117
1625649300000|2021-07-07 09:15:00|12025.1|12023.1|12021.6|12019.6|12030.1|12028.1|12020.1|12018.1|67
1625649600000|2021-07-07 09:20:00|12022.1|12020.1|12024.1|12022.1|12025.6|12023.6|12022.1|12020.1|99
1625649900000|2021-07-07 09:25:00|12023.6|12021.6|12019.1|12017.1|12025.1|12023.1|12017.6|12015.6|97
1625650200000|2021-07-07 09:30:00|12020.1|12018.1|12027.1|12025.1|12027.1|12025.1|12020.1|12018.1|73
1625650500000|2021-07-07 09:35:00|12027.6|12025.6|12030.6|12028.6|12030.6|12028.6|12026.1|12024.1|92
1625650800000|2021-07-07 09:40:00|12031.1|12029.1|12030.6|12028.6|12032.1|12030.1|12029.6|12027.6|58
1625651100000|2021-07-07 09:45:00|12030.1|12028.1|12035.1|12033.1|12035.1|12033.1|12028.6|12026.6|143
1625651400000|2021-07-07 09:50:00|12035.6|12033.6|12020.1|12018.1|12036.1|12034.1|12018.6|12016.6|146
1625651700000|2021-07-07 09:55:00|12021.1|12019.1|12016.1|12014.1|12024.1|12022.1|12016.1|12014.1|94
1625652000000|2021-07-07 10:00:00|12016.6|12014.6|12011.6|12009.6|12017.1|12015.1|12011.6|12009.6|136
1625652300000|2021-07-07 10:05:00|12012.1|12010.1|12016.1|12014.1|12017.6|12015.6|12012.1|12010.1|123
1625652600000|2021-07-07 10:10:00|12015.6|12013.6|12008.1|12006.1|12016.1|12014.1|12006.1|12004.1|104
1625652900000|2021-07-07 10:15:00|12007.6|12005.6|12008.6|12006.6|12010.1|12008.1|12005.1|12003.1|97
1625653200000|2021-07-07 10:20:00|12009.1|12007.1|12008.6|12006.6|12015.1|12013.1|12007.6|12005.6|183
1625653500000|2021-07-07 10:25:00|12008.1|12006.1|12014.1|12012.1|12016.1|12014.1|12006.1|12004.1|103
1625653800000|2021-07-07 10:30:00|12013.6|12011.6|12011.6|12009.6|12015.6|12013.6|12008.6|12006.6|90
1625654100000|2021-07-07 10:35:00|12012.1|12010.1|12011.1|12009.1|12012.6|12010.6|12004.1|12002.1|86
1625654400000|2021-07-07 10:40:00|12011.6|12009.6|12020.1|12018.1|12020.1|12018.1|12010.6|12008.6|77
1625654700000|2021-07-07 10:45:00|12019.6|12017.6|12016.1|12014.1|12021.1|12019.1|12016.1|12014.1|83
1625655000000|2021-07-07 10:50:00|12016.6|12014.6|12012.6|12010.6|12016.6|12014.6|12010.1|12008.1|77
1625655300000|2021-07-07 10:55:00|12012.1|12010.1|12017.1|12015.1|12017.6|12015.6|12012.1|12010.1|36
1625655600000|2021-07-07 11:00:00|12016.6|12014.6|12012.1|12010.1|12017.6|12015.6|12010.1|12008.1|586
1625655900000|2021-07-07 11:05:00|12012.6|12010.6|12013.1|12011.1|12013.6|12011.6|12010.1|12008.1|122
1625656200000|2021-07-07 11:10:00|12013.6|12011.6|12012.1|12010.1|12013.6|12011.6|12008.1|12006.1|91
1625656500000|2021-07-07 11:15:00|12011.6|12009.6|12012.1|12010.1|12014.6|12012.6|12010.1|12008.1|52
1625656800000|2021-07-07 11:20:00|12011.6|12009.6|12012.1|12010.1|12013.6|12011.6|12010.1|12008.1|63
1625657100000|2021-07-07 11:25:00|12011.6|12009.6|12014.6|12012.6|12015.1|12013.1|12011.1|12009.1|122
1625657400000|2021-07-07 11:30:00|12014.1|12012.1|12012.6|12010.6|12015.6|12013.6|12010.6|12008.6|108
1625657700000|2021-07-07 11:35:00|12012.1|12010.1|12015.1|12013.1|12017.1|12015.1|12012.1|12010.1|145
1625658000000|2021-07-07 11:40:00|12015|12013|12012|12010|12017|12015|12011.5|12009.5|44
1625658300000|2021-07-07 11:45:00|12012.5|12010.5|12012|12010|12014|12012|12009.5|12007.5|76
1625658600000|2021-07-07 11:50:00|12012.5|12010.5|12011|12009|12013|12011|12006|12004|66
1625658900000|2021-07-07 11:55:00|12010.5|12008.5|12014|12012|12015|12013|12009|12007|94
1625659200000|2021-07-07 12:00:00|12014.5|12012.5|12017|12015|12019.5|12017.5|12014|12012|61
1625659500000|2021-07-07 12:05:00|12017.5|12015.5|12016|12014|12019|12017|12015|12013|108
1625659800000|2021-07-07 12:10:00|12016.5|12014.5|12012.5|12010.5|12018.5|12016.5|12012.5|12010.5|117
1625660100000|2021-07-07 12:15:00|12013|12011|12007|12005|12013|12011|12006|12004|139
1625660400000|2021-07-07 12:20:00|12007.5|12005.5|12013.5|12011.5|12016|12014|12007.5|12005.5|121
1625660700000|2021-07-07 12:25:00|12014|12012|12011.5|12009.5|12015.5|12013.5|12010|12008|74
1625661000000|2021-07-07 12:30:00|12012|12010|12017.5|12015.5|12018.5|12016.5|12011|12009|89
1625661300000|2021-07-07 12:35:00|12017|12015|12016.5|12014.5|12023|12021|12015.5|12013.5|85
1625661600000|2021-07-07 12:40:00|12016|12014|12019|12017|12022|12020|12016|12014|87
1625661900000|2021-07-07 12:45:00|12019.5|12017.5|12028.5|12026.5|12031|12029|12019.5|12017.5|136
1625662200000|2021-07-07 12:50:00|12028|12026|12029|12027|12030|12028|12027|12025|98
1625662500000|2021-07-07 12:55:00|12029.5|12027.5|12029|12027|12031.5|12029.5|12028|12026|118
1625662800000|2021-07-07 13:00:00|12029.5|12027.5|12027|12025|12031.5|12029.5|12025.5|12023.5|161
1625663100000|2021-07-07 13:05:00|12027.5|12025.5|12030|12028|12032|12030|12027|12025|229
1625663400000|2021-07-07 13:10:00|12030.5|12028.5|12030|12028|12032|12030|12029.5|12027.5|90
1625663700000|2021-07-07 13:15:00|12031|12029|12034|12032|12034|12032|12029|12027|145
1625664000000|2021-07-07 13:20:00|12034.5|12032.5|12036|12034|12039|12037|12034.5|12032.5|204
1625664300000|2021-07-07 13:25:00|12036.5|12034.5|12040|12038|12041|12039|12036|12034|112
1625664600000|2021-07-07 13:30:00|12039|12037|12045.5|12043.5|12045.5|12043.5|12037|12035|729
1625664900000|2021-07-07 13:35:00|12045|12043|12051|12049|12053.5|12051.5|12044|12042|556
1625665200000|2021-07-07 13:40:00|12052|12050|12053.5|12051.5|12054|12052|12050|12048|387
1625665500000|2021-07-07 13:45:00|12054|12052|12057|12055|12060|12058|12053.5|12051.5|370
1625665800000|2021-07-07 13:50:00|12057.5|12055.5|12057.5|12055.5|12062|12060|12055|12053|303
1625666100000|2021-07-07 13:55:00|12058|12056|12049|12047|12059|12057|12049|12047|229
1625666400000|2021-07-07 14:00:00|12048.5|12046.5|12051.5|12049.5|12054.5|12052.5|12046|12044|277
1625666700000|2021-07-07 14:05:00|12051|12049|12057|12055|12059.5|12057.5|12051|12049|177
1625667000000|2021-07-07 14:10:00|12055.8|12053.8|12057.8|12055.8|12061.3|12059.3|12054.3|12052.3|222
1625667300000|2021-07-07 14:15:00|12058.3|12056.3|12067.8|12065.8|12067.8|12065.8|12057.8|12055.8|287
1625667600000|2021-07-07 14:20:00|12068.3|12066.3|12066.3|12064.3|12072.8|12070.8|12065.8|12063.8|433
1625667900000|2021-07-07 14:25:00|12065.8|12063.8|12060.8|12058.8|12068.8|12066.8|12059.8|12057.8|283
1625668200000|2021-07-07 14:30:00|12060.3|12058.3|12058.8|12056.8|12066.3|12064.3|12056.8|12054.8|356
1625668500000|2021-07-07 14:35:00|12058.3|12056.3|12045.8|12043.8|12060.8|12058.8|12044.8|12042.8|280
1625668800000|2021-07-07 14:40:00|12046.3|12044.3|12038.8|12036.8|12049.8|12047.8|12036.8|12034.8|245
1625669100000|2021-07-07 14:45:00|12038.3|12036.3|12044.8|12042.8|12049.8|12047.8|12034.8|12032.8|337
1625669400000|2021-07-07 14:50:00|12043.8|12041.8|12042.3|12040.3|12045.8|12043.8|12038.8|12036.8|301
1625669700000|2021-07-07 14:55:00|12042.8|12040.8|12048.8|12046.8|12049.3|12047.3|12041.8|12039.8|285
1625670000000|2021-07-07 15:00:00|12048.3|12046.3|12053.8|12051.8|12054.8|12052.8|12047.8|12045.8|304
1625670300000|2021-07-07 15:05:00|12053.3|12051.3|12058.8|12056.8|12058.8|12056.8|12052.8|12050.8|203
1625670600000|2021-07-07 15:10:00|12058.3|12056.3|12061.8|12059.8|12064.3|12062.3|12057.8|12055.8|282
1625670900000|2021-07-07 15:15:00|12062.8|12060.8|12066.8|12064.8|12071.3|12069.3|12062.8|12060.8|489
1625671200000|2021-07-07 15:20:00|12068.8|12066.8|12076.8|12074.8|12077.8|12075.8|12067.8|12065.8|676
1625671500000|2021-07-07 15:25:00|12076.3|12074.3|12080.8|12078.8|12081.8|12079.8|12066.8|12064.8|1317
1625671800000|2021-07-07 15:30:00|12081.3|12079.3|12080.8|12078.8|12087.3|12085.3|12075.8|12073.8|1162
1625672100000|2021-07-07 15:35:00|12081.3|12079.3|12090.3|12088.3|12091.8|12089.8|12081.3|12079.3|341
1625672400000|2021-07-07 15:40:00|12089.8|12087.8|12087.8|12085.8|12091.8|12089.8|12087.8|12085.8|157
1625672700000|2021-07-07 15:45:00|12088.3|12086.3|12090.8|12088.8|12090.8|12088.8|12087.8|12085.8|116
1625673000000|2021-07-07 15:50:00|12090.3|12088.3|12087.3|12085.3|12090.8|12088.8|12087.3|12085.3|63
1625673300000|2021-07-07 15:55:00|12086.8|12084.8|12081.8|12079.8|12088.3|12086.3|12081.3|12079.3|149
1625673600000|2021-07-07 16:00:00|12082.8|12080.8|12088.8|12086.8|12089.3|12087.3|12082.3|12080.3|263
1625673900000|2021-07-07 16:05:00|12088.3|12086.3|12090.8|12088.8|12091.8|12089.8|12086.8|12084.8|94
1625674200000|2021-07-07 16:10:00|12091.3|12089.3|12094.3|12092.3|12095.3|12093.3|12090.3|12088.3|54
1625674500000|2021-07-07 16:15:00|12093.8|12091.8|12093.8|12091.8|12098.3|12096.3|12093.3|12091.3|76
1625674800000|2021-07-07 16:20:00|12093.3|12091.3|12090.8|12088.8|12093.8|12091.8|12089.8|12087.8|7
1625675100000|2021-07-07 16:25:00|12090.3|12088.3|12087.3|12085.3|12090.8|12088.8|12087.3|12085.3|9
1625675400000|2021-07-07 16:30:00|12087.8|12085.8|12092.8|12090.8|12092.8|12090.8|12086.8|12084.8|44
1625675700000|2021-07-07 16:35:00|12092.3|12090.3|12088.3|12086.3|12092.8|12090.8|12087.8|12085.8|27
1625676000000|2021-07-07 16:40:00|12088.8|12086.8|12081.8|12079.8|12088.8|12086.8|12081.8|12079.8|26
1625676300000|2021-07-07 16:45:00|12082.3|12080.3|12084.3|12082.3|12084.8|12082.8|12080.3|12078.3|26
1625676600000|2021-07-07 16:50:00|12084.8|12082.8|12085.8|12083.8|12086.8|12084.8|12083.8|12081.8|15
1625676900000|2021-07-07 16:55:00|12085.3|12083.3|12087.8|12085.8|12088.3|12086.3|12085.3|12083.3|18
1625677200000|2021-07-07 17:00:00|12087.3|12085.3|12082.8|12080.8|12087.8|12085.8|12082.3|12080.3|27
1625677500000|2021-07-07 17:05:00|12083.3|12081.3|12081.3|12079.3|12085.8|12083.8|12081.3|12079.3|11
1625677800000|2021-07-07 17:10:00|12080.8|12078.8|12081.8|12079.8|12083.8|12081.8|12079.3|12077.3|18
1625678100000|2021-07-07 17:15:00|12082.3|12080.3|12081.3|12079.3|12083.8|12081.8|12079.3|12077.3|56
1625678400000|2021-07-07 17:20:00|12081.8|12079.8|12076.8|12074.8|12081.8|12079.8|12076.3|12074.3|31
1625678700000|2021-07-07 17:25:00|12077.3|12075.3|12077.8|12075.8|12079.8|12077.8|12076.3|12074.3|23
1625679000000|2021-07-07 17:30:00|12077.3|12075.3|12077.8|12075.8|12078.8|12076.8|12076.3|12074.3|3
1625679300000|2021-07-07 17:35:00|12078.3|12076.3|12080.8|12078.8|12080.8|12078.8|12078.3|12076.3|6
1625679600000|2021-07-07 17:40:00|12080.3|12078.3|12079.8|12077.8|12080.8|12078.8|12078.8|12076.8|3
1625679900000|2021-07-07 17:45:00|12079.3|12077.3|12084.3|12082.3|12084.3|12082.3|12079.3|12077.3|12
1625680200000|2021-07-07 17:50:00|12084.8|12082.8|12083.8|12081.8|12084.8|12082.8|12081.8|12079.8|6
1625680500000|2021-07-07 17:55:00|12083.3|12081.3|12080.3|12078.3|12083.8|12081.8|12079.8|12077.8|48
1625680800000|2021-07-07 18:00:00|12080.8|12078.8|12083.3|12081.3|12084.8|12082.8|12079.8|12077.8|32
1625681100000|2021-07-07 18:05:00|12083.8|12081.8|12084.8|12082.8|12085.3|12083.3|12081.3|12079.3|18
1625681400000|2021-07-07 18:10:00|12085.3|12083.3|12084.8|12082.8|12086.8|12084.8|12080.8|12078.8|18
1625681700000|2021-07-07 18:15:00|12085.3|12083.3|12086.8|12084.8|12086.8|12084.8|12080.8|12078.8|18
1625682000000|2021-07-07 18:20:00|12086.3|12084.3|12083.3|12081.3|12086.8|12084.8|12081.8|12079.8|21
1625682300000|2021-07-07 18:25:00|12082.8|12080.8|12079.8|12077.8|12086.3|12084.3|12079.8|12077.8|10
1625682600000|2021-07-07 18:30:00|12079.3|12077.3|12077.3|12075.3|12081.8|12079.8|12077.3|12075.3|15
1625682900000|2021-07-07 18:35:00|12077.8|12075.8|12077.3|12075.3|12078.3|12076.3|12075.8|12073.8|15
1625683200000|2021-07-07 18:40:00|12076.8|12074.8|12079.3|12077.3|12080.8|12078.8|12075.3|12073.3|8
1625683500000|2021-07-07 18:45:00|12079.8|12077.8|12084.8|12082.8|12085.3|12083.3|12077.8|12075.8|10
1625683800000|2021-07-07 18:50:00|12084.3|12082.3|12084.3|12082.3|12085.3|12083.3|12081.8|12079.8|5
1625684100000|2021-07-07 18:55:00|12084.8|12082.8|12087.8|12085.8|12089.8|12087.8|12084.8|12082.8|16
1625684400000|2021-07-07 19:00:00|12087.3|12085.3|12091.3|12089.3|12091.8|12089.8|12086.3|12084.3|17
1625684700000|2021-07-07 19:05:00|12090.8|12088.8|12091.8|12089.8|12094.3|12092.3|12090.3|12088.3|25
1625685000000|2021-07-07 19:10:00|12091.3|12089.3|12092.3|12090.3|12093.3|12091.3|12090.8|12088.8|10
1625685300000|2021-07-07 19:15:00|12091.8|12089.8|12089.8|12087.8|12093.3|12091.3|12088.3|12086.3|11
1625685600000|2021-07-07 19:20:00|12090.3|12088.3|12091.3|12089.3|12093.3|12091.3|12089.3|12087.3|16
1625685900000|2021-07-07 19:25:00|12090.8|12088.8|12090.3|12088.3|12091.8|12089.8|12087.3|12085.3|15
1625686200000|2021-07-07 19:30:00|12089.8|12087.8|12090.3|12088.3|12090.8|12088.8|12088.3|12086.3|3
1625686500000|2021-07-07 19:35:00|12089.8|12087.8|12090.3|12088.3|12091.3|12089.3|12088.3|12086.3|7
1625686800000|2021-07-07 19:40:00|12090.8|12088.8|12089.8|12087.8|12091.8|12089.8|12087.8|12085.8|14
1625687100000|2021-07-07 19:45:00|12090.3|12088.3|12087.8|12085.8|12091.3|12089.3|12086.8|12084.8|21
1625687400000|2021-07-07 19:50:00|12088.8|12086.8|12089.3|12087.3|12090.3|12088.3|12085.8|12083.8|30
1625687700000|2021-07-07 19:55:00|12089.8|12087.8|12094.8|12088.8|12095.8|12093.8|12082.3|12080.3|74
1625688000000|2021-07-07 20:00:00|12094.9|12088.9|12091.3|12085.3|12095.9|12089.9|12089.9|12083.9|0
1625688300000|2021-07-07 20:05:00|12091.4|12085.4|12091.4|12085.4|12091.8|12085.8|12089.9|12083.9|0
1625688600000|2021-07-07 20:10:00|12091.3|12085.3|12094.3|12088.3|12094.9|12088.9|12090.9|12084.9|0
1625688900000|2021-07-07 20:15:00|12094.4|12088.4|12093.6|12087.6|12094.6|12088.6|12093.1|12087.1|0
1625689200000|2021-07-07 20:20:00|12093.4|12087.4|12094.1|12088.1|12094.1|12088.1|12093.1|12087.1|0
1625689500000|2021-07-07 20:25:00|12094.2|12088.2|12094.6|12088.6|12094.6|12088.6|12094.1|12088.1|0
1625689800000|2021-07-07 20:30:00|12094.7|12088.7|12096|12090|12096.5|12090.5|12094.7|12088.7|0
1625690100000|2021-07-07 20:35:00|12096.2|12090.2|12097.7|12091.7|12098.2|12092.2|12096|12090|0
1625690400000|2021-07-07 20:40:00|12097.6|12091.6|12097|12091|12098.2|12092.2|12096.6|12090.6|0
1625690700000|2021-07-07 20:45:00|12096.6|12090.6|12098.7|12092.7|12098.7|12092.7|12096.6|12090.6|0
1625691000000|2021-07-07 20:50:00|12099.1|12093.1|12098.2|12092.2|12099.1|12093.1|12097.7|12091.7|0
1625691300000|2021-07-07 20:55:00|12098|12092|12099|12093|12099.6|12093.6|12098|12092|0
1625691600000|2021-07-07 21:00:00|12098.8|12092.8|12098.2|12092.2|12098.8|12092.8|12097.8|12091.8|0
1625691900000|2021-07-07 21:05:00|12098.4|12092.4|12098.2|12092.2|12098.4|12092.4|12098.2|12092.2|0
1625692200000|2021-07-07 21:10:00|12098|12092|12098|12092|12098|12092|12098|12092|0
1625692500000|2021-07-07 21:15:00|12098.2|12092.2|12098.2|12092.2|12098.2|12092.2|12098|12092|0
1625692800000|2021-07-07 21:20:00|12098|12092|12098.2|12092.2|12098.4|12092.4|12098|12092|0
1625693100000|2021-07-07 21:25:00|12098|12092|12098.4|12092.4|12098.6|12092.6|12098|12092|0
1625693400000|2021-07-07 21:30:00|12098.2|12092.2|12098.2|12092.2|12098.2|12092.2|12098.2|12092.2|0
1625694300000|2021-07-07 21:45:00|12098|12092|12098|12092|12098|12092|12098|12092|0
1625694600000|2021-07-07 21:50:00|12098.2|12092.2|12098|12092|12098.4|12092.4|12098|12092|0
1625694900000|2021-07-07 21:55:00|12098.2|12092.2|12098.4|12092.4|12098.8|12092.8|12098.2|12092.2|0
1625695200000|2021-07-07 22:00:00|12098.5|12092.5|12097.5|12091.5|12099.1|12093.1|12096.6|12090.6|0
1625695500000|2021-07-07 22:05:00|12097.6|12091.6|12098.2|12092.2|12098.2|12092.2|12097.3|12091.3|0
1625695800000|2021-07-07 22:10:00|12098.3|12092.3|12097.8|12091.8|12098.7|12092.7|12097.3|12091.3|0
1625696100000|2021-07-07 22:15:00|12098|12092|12098.2|12092.2|12098.2|12092.2|12097.8|12091.8|0
1625696400000|2021-07-07 22:20:00|12098|12092|12097.3|12091.3|12098.2|12092.2|12097.3|12091.3|0
1625696700000|2021-07-07 22:25:00|12096.9|12090.9|12096.6|12090.6|12096.9|12090.9|12096.2|12090.2|0
1625697000000|2021-07-07 22:30:00|12096.7|12090.7|12096.2|12090.2|12097.3|12091.3|12096.2|12090.2|0
1625697300000|2021-07-07 22:35:00|12096.4|12090.4|12096.6|12090.6|12096.6|12090.6|12096.2|12090.2|0
1625697600000|2021-07-07 22:40:00|12096.4|12090.4|12096.6|12090.6|12096.6|12090.6|12096.2|12090.2|0
1625697900000|2021-07-07 22:45:00|12096.4|12090.4|12096.2|12090.2|12096.4|12090.4|12096.2|12090.2|0
1625698200000|2021-07-07 22:50:00|12096.1|12090.1|12097.3|12091.3|12097.3|12091.3|12095.7|12089.7|0
1625698500000|2021-07-07 22:55:00|12096.9|12090.9|12097.8|12091.8|12098.2|12092.2|12096.9|12090.9|0
1625698800000|2021-07-07 23:00:00|12097.7|12091.7|12098.2|12092.2|12098.2|12092.2|12097.3|12091.3|0
1625699100000|2021-07-07 23:05:00|12097.8|12091.8|12098.2|12092.2|12098.2|12092.2|12097.8|12091.8|0
1625699400000|2021-07-07 23:10:00|12098|12092|12097.8|12091.8|12098|12092|12097.3|12091.3|0
1625699700000|2021-07-07 23:15:00|12097.7|12091.7|12097.8|12091.8|12097.8|12091.8|12096.6|12090.6|0
1625700000000|2021-07-07 23:20:00|12097.7|12091.7|12098.2|12092.2|12098.2|12092.2|12097.3|12091.3|0
1625700300000|2021-07-07 23:25:00|12098|12092|12097.8|12091.8|12098.2|12092.2|12097.8|12091.8|0
1625700600000|2021-07-07 23:30:00|12097.7|12091.7|12096.6|12090.6|12097.8|12091.8|12096.6|12090.6|0
1625700900000|2021-07-07 23:35:00|12096.5|12090.5|12096.6|12090.6|12096.6|12090.6|12096.2|12090.2|0
1625701200000|2021-07-07 23:40:00|12096.4|12090.4|12095.7|12089.7|12096.4|12090.4|12094.7|12088.7|0
1625701500000|2021-07-07 23:45:00|12095.6|12089.6|12094.7|12088.7|12095.6|12089.6|12094.3|12088.3|0
1625701800000|2021-07-07 23:50:00|12094.8|12088.8|12095.9|12089.9|12096.6|12090.6|12094.7|12088.7|0
1625702100000|2021-07-07 23:55:00|12096|12090|12095.4|12089.4|12096.2|12090.2|12095.2|12089.2|0
1625702400000|2021-07-08 00:00:00|12095.5|12089.5|12094.5|12088.5|12098.7|12092.7|12094.5|12088.5|0
1625702700000|2021-07-08 00:05:00|12094.6|12088.6|12096.4|12090.4|12097.6|12091.6|12094.6|12088.6|0
1625703000000|2021-07-08 00:10:00|12096.2|12090.2|12095.8|12089.8|12096.4|12090.4|12095|12089|0
1625703300000|2021-07-08 00:15:00|12095.9|12089.9|12088.4|12082.4|12096.7|12090.7|12086.3|12080.3|0
1625703600000|2021-07-08 00:20:00|12088.6|12082.6|12087.4|12081.4|12090.6|12084.6|12086.7|12080.7|0
1625703900000|2021-07-08 00:25:00|12087.3|12081.3|12085.3|12079.3|12088.5|12082.5|12084.7|12078.7|0
1625704200000|2021-07-08 00:30:00|12086.3|12080.3|12087.5|12081.5|12089|12083|12086.3|12080.3|0
1625704500000|2021-07-08 00:35:00|12087.3|12081.3|12085.9|12079.9|12088.5|12082.5|12084.9|12078.9|0
1625704800000|2021-07-08 00:40:00|12085.6|12079.6|12083.2|12077.2|12085.6|12079.6|12083.2|12077.2|0
1625705100000|2021-07-08 00:45:00|12083.4|12077.4|12083.8|12077.8|12083.8|12077.8|12081.6|12075.6|0
1625705400000|2021-07-08 00:50:00|12083.7|12077.7|12081.7|12075.7|12083.8|12077.8|12079.3|12073.3|0
1625705700000|2021-07-08 00:55:00|12081.4|12075.4|12084.7|12078.7|12085.7|12079.7|12079.3|12073.3|0
1625706000000|2021-07-08 01:00:00|12084.6|12078.6|12084.9|12078.9|12085.7|12079.7|12082.5|12076.5|0
1625706300000|2021-07-08 01:05:00|12084.7|12078.7|12083.8|12077.8|12085.5|12079.5|12080.4|12074.4|0
1625706600000|2021-07-08 01:10:00|12083.7|12077.7|12081.2|12075.2|12083.7|12077.7|12081.1|12075.1|0
1625706900000|2021-07-08 01:15:00|12081.4|12075.4|12082.7|12076.7|12082.7|12076.7|12079.4|12073.4|0
1625707200000|2021-07-08 01:20:00|12082.5|12076.5|12083.6|12077.6|12084.4|12078.4|12081.1|12075.1|0
1625707500000|2021-07-08 01:25:00|12083.8|12077.8|12082.3|12076.3|12084.6|12078.6|12081.2|12075.2|0
1625707800000|2021-07-08 01:30:00|12082.5|12076.5|12083.3|12077.3|12084.4|12078.4|12081.1|12075.1|0
1625708100000|2021-07-08 01:35:00|12083.4|12077.4|12086.5|12080.5|12087.6|12081.6|12082.2|12076.2|0
1625708400000|2021-07-08 01:40:00|12086.3|12080.3|12085.5|12079.5|12088.7|12082.7|12085.5|12079.5|0
1625708700000|2021-07-08 01:45:00|12085.4|12079.4|12078.8|12072.8|12085.5|12079.5|12077.8|12071.8|0
1625709000000|2021-07-08 01:50:00|12078.7|12072.7|12074.7|12068.7|12079.1|12073.1|12074.3|12068.3|0
1625709300000|2021-07-08 01:55:00|12074.3|12068.3|12072.2|12066.2|12075.4|12069.4|12072.2|12066.2|0
1625709600000|2021-07-08 02:00:00|12072.3|12066.3|12074.5|12068.5|12074.5|12068.5|12071.2|12065.2|0
1625709900000|2021-07-08 02:05:00|12074.1|12068.1|12076.6|12070.6|12076.6|12070.6|12073.4|12067.4|0
1625710200000|2021-07-08 02:10:00|12076.2|12070.2|12074.6|12068.6|12076.7|12070.7|12072.4|12066.4|0
1625710500000|2021-07-08 02:15:00|12074.5|12068.5|12074.5|12068.5|12075.6|12069.6|12073.5|12067.5|0
1625710800000|2021-07-08 02:20:00|12075.6|12069.6|12072.1|12066.1|12076.6|12070.6|12070.9|12064.9|0
1625711100000|2021-07-08 02:25:00|12073.2|12067.2|12072|12066|12074.3|12068.3|12072|12066|0
1625711400000|2021-07-08 02:30:00|12071.6|12065.6|12067.1|12061.1|12072.1|12066.1|12067.1|12061.1|0
1625711700000|2021-07-08 02:35:00|12066.9|12060.9|12062.2|12056.2|12066.9|12060.9|12061.1|12055.1|0
1625712000000|2021-07-08 02:40:00|12061.9|12055.9|12062.4|12056.4|12064|12058|12059.9|12053.9|0
1625712300000|2021-07-08 02:45:00|12062.2|12056.2|12064.7|12058.7|12065.7|12059.7|12061.4|12055.4|0
1625712600000|2021-07-08 02:50:00|12064.8|12058.8|12066.9|12060.9|12067.3|12061.3|12064.7|12058.7|0
1625712900000|2021-07-08 02:55:00|12066.5|12060.5|12066.9|12060.9|12068|12062|12064.7|12058.7|0
1625713200000|2021-07-08 03:00:00|12066.6|12060.6|12064.9|12058.9|12066.6|12060.6|12063.7|12057.7|0
1625713500000|2021-07-08 03:05:00|12064.8|12058.8|12066|12060|12067|12061|12064.2|12058.2|0
1625713800000|2021-07-08 03:10:00|12065.9|12059.9|12069.2|12063.2|12069.2|12063.2|12064.9|12058.9|0
1625714100000|2021-07-08 03:15:00|12069.1|12063.1|12066.3|12060.3|12069.1|12063.1|12065.8|12059.8|0
1625714400000|2021-07-08 03:20:00|12066.2|12060.2|12062.6|12056.6|12067.4|12061.4|12062.6|12056.6|0
1625714700000|2021-07-08 03:25:00|12062.8|12056.8|12063.2|12057.2|12063.2|12057.2|12061.5|12055.5|0
1625715000000|2021-07-08 03:30:00|12063.1|12057.1|12065.8|12059.8|12066.3|12060.3|12062.6|12056.6|0
1625715300000|2021-07-08 03:35:00|12065.9|12059.9|12063.7|12057.7|12066.9|12060.9|12063.7|12057.7|0
1625715600000|2021-07-08 03:40:00|12064.1|12058.1|12062.6|12056.6|12065.9|12059.9|12062.6|12056.6|0
1625715900000|2021-07-08 03:45:00|12062.4|12056.4|12062.7|12056.7|12062.7|12056.7|12061.5|12055.5|0
1625716200000|2021-07-08 03:50:00|12062.8|12056.8|12065|12059|12065|12059|12062.8|12056.8|0
1625716500000|2021-07-08 03:55:00|12064.6|12058.6|12066|12060|12066.1|12060.1|12063.9|12057.9|0
1625716800000|2021-07-08 04:00:00|12065.6|12059.6|12064.9|12058.9|12067|12061|12063.8|12057.8|0
1625717100000|2021-07-08 04:05:00|12065.1|12059.1|12064.9|12058.9|12066|12060|12064.9|12058.9|0
1625717400000|2021-07-08 04:10:00|12065.1|12059.1|12066|12060|12067.1|12061.1|12064.9|12058.9|0
1625717700000|2021-07-08 04:15:00|12065.8|12059.8|12065.7|12059.7|12066|12060|12063.8|12057.8|0
1625718000000|2021-07-08 04:20:00|12065.9|12059.9|12067.4|12061.4|12067.8|12061.8|12065.9|12059.9|0
1625718300000|2021-07-08 04:25:00|12068.5|12062.5|12067.4|12061.4|12068.5|12062.5|12066.3|12060.3|0
1625718600000|2021-07-08 04:30:00|12067|12061|12071.3|12065.3|12071.9|12065.9|12066.4|12060.4|0
1625718900000|2021-07-08 04:35:00|12071.5|12065.5|12070.3|12064.3|12071.9|12065.9|12069.7|12063.7|0
1625719200000|2021-07-08 04:40:00|12070.2|12064.2|12069.7|12063.7|12070.7|12064.7|12068.6|12062.6|0
1625719500000|2021-07-08 04:45:00|12069.5|12063.5|12068.6|12062.6|12069.7|12063.7|12067.6|12061.6|0
1625719800000|2021-07-08 04:50:00|12068.8|12062.8|12071.8|12065.8|12072.9|12066.9|12068.5|12062.5|0
1625720100000|2021-07-08 04:55:00|12071.5|12065.5|12073.9|12067.9|12073.9|12067.9|12070.7|12064.7|0
1625720400000|2021-07-08 05:00:00|12073.8|12067.8|12070.7|12064.7|12073.8|12067.8|12070.7|12064.7|0
1625720700000|2021-07-08 05:05:00|12071.1|12065.1|12067.3|12061.3|12071.7|12065.7|12067.3|12061.3|0
1625721000000|2021-07-08 05:10:00|12067.2|12061.2|12065.3|12059.3|12068.5|12062.5|12065.3|12059.3|0
1625721300000|2021-07-08 05:15:00|12065.5|12059.5|12068.7|12062.7|12069.7|12063.7|12065.5|12059.5|0
1625721600000|2021-07-08 05:20:00|12069.1|12063.1|12068.7|12062.7|12070.9|12064.9|12068.7|12062.7|0
1625721900000|2021-07-08 05:25:00|12069.1|12063.1|12073.1|12067.1|12073.1|12067.1|12069.1|12063.1|0
1625722200000|2021-07-08 05:30:00|12073|12067|12066|12060|12073|12067|12065.6|12059.6|0
1625722500000|2021-07-08 05:35:00|12065.6|12059.6|12065.3|12059.3|12066.5|12060.5|12064.2|12058.2|0
1625722800000|2021-07-08 05:40:00|12065.1|12059.1|12063.1|12057.1|12065.8|12059.8|12063.1|12057.1|0
1625723100000|2021-07-08 05:45:00|12063.2|12057.2|12062.5|12056.5|12064.3|12058.3|12062|12056|0
1625723400000|2021-07-08 05:50:00|12062.3|12056.3|12063.1|12057.1|12063.2|12057.2|12059.9|12053.9|0
1625723700000|2021-07-08 05:55:00|12062.7|12056.7|12062.1|12056.1|12064.3|12058.3|12061.1|12055.1|0
1625724000000|2021-07-08 06:00:00|12074.3|12072.3|12070.3|12068.3|12077.3|12075.3|12068.3|12066.3|52
1625724300000|2021-07-08 06:05:00|12070.8|12068.8|12064.3|12062.3|12071.8|12069.8|12063.3|12061.3|68
1625724600000|2021-07-08 06:10:00|12063.8|12061.8|12058.3|12056.3|12063.8|12061.8|12056.8|12054.8|62
1625724900000|2021-07-08 06:15:00|12057.8|12055.8|12058.8|12056.8|12060.3|12058.3|12056.3|12054.3|27
1625725200000|2021-07-08 06:20:00|12058.3|12056.3|12054.3|12052.3|12058.3|12056.3|12049.8|12047.8|47
1625725500000|2021-07-08 06:25:00|12055.3|12053.3|12058.3|12056.3|12058.3|12056.3|12054.3|12052.3|28
1625725800000|2021-07-08 06:30:00|12057.8|12055.8|12058.3|12056.3|12063.8|12061.8|12056.3|12054.3|34
1625726100000|2021-07-08 06:35:00|12058.8|12056.8|12054.3|12052.3|12059.3|12057.3|12053.3|12051.3|37
1625726400000|2021-07-08 06:40:00|12053.8|12051.8|12046.8|12044.8|12055.8|12053.8|12046.3|12044.3|61
1625726700000|2021-07-08 06:45:00|12046.3|12044.3|12041.3|12039.3|12047.3|12045.3|12040.3|12038.3|52
1625727000000|2021-07-08 06:50:00|12041.8|12039.8|12046.8|12044.8|12047.3|12045.3|12040.8|12038.8|34
1625727300000|2021-07-08 06:55:00|12047.3|12045.3|12041.3|12039.3|12048.3|12046.3|12034.3|12032.3|137
1625727600000|2021-07-08 07:00:00|12042.3|12040.3|12015.3|12013.3|12048.3|12046.3|12014.8|12012.8|1103
1625727900000|2021-07-08 07:05:00|12017.3|12015.3|12014.3|12012.3|12017.3|12015.3|11993.8|11991.8|936
1625728200000|2021-07-08 07:10:00|12013.8|12011.8|12007.3|12005.3|12020.8|12018.8|11999.3|11997.3|737
1625728500000|2021-07-08 07:15:00|12006.8|12004.8|12001.3|11999.3|12012.8|12010.8|11994.3|11992.3|644
1625728800000|2021-07-08 07:20:00|12000.8|11998.8|11994.8|11992.8|12000.8|11998.8|11980.8|11978.8|519
1625729100000|2021-07-08 07:25:00|11995.8|11993.8|11993.8|11991.8|12005.3|12003.3|11986.8|11984.8|407
1625729400000|2021-07-08 07:30:00|11994.3|11992.3|11986.3|11984.3|11994.3|11992.3|11974.3|11972.3|582
1625729700000|2021-07-08 07:35:00|11986.8|11984.8|11979.3|11977.3|11987.3|11985.3|11976.8|11974.8|371
1625730000000|2021-07-08 07:40:00|11981.1|11979.1|11969.6|11967.6|11982.1|11980.1|11967.6|11965.6|393
1625730300000|2021-07-08 07:45:00|11969.1|11967.1|11971.6|11969.6|11978.6|11976.6|11956.6|11954.6|677
1625730600000|2021-07-08 07:50:00|11972.1|11970.1|11977.6|11975.6|11977.6|11975.6|11958.1|11956.1|625
1625730900000|2021-07-08 07:55:00|11978.1|11976.1|11989.6|11987.6|11990.1|11988.1|11974.6|11972.6|603
1625731200000|2021-07-08 08:00:00|11990.1|11988.1|11966.1|11964.1|11990.1|11988.1|11965.1|11963.1|591
1625731500000|2021-07-08 08:05:00|11966.6|11964.6|11974.6|11972.6|11980.6|11978.6|11962.1|11960.1|437
1625731800000|2021-07-08 08:10:00|11974.1|11972.1|11987.6|11985.6|11987.6|11985.6|11968.6|11966.6|391
1625732100000|2021-07-08 08:15:00|11988.1|11986.1|11994.1|11992.1|12001.6|11999.6|11979.6|11977.6|388
1625732400000|2021-07-08 08:20:00|11993.6|11991.6|11974.1|11972.1|11996.1|11994.1|11972.1|11970.1|332
1625732700000|2021-07-08 08:25:00|11974.6|11972.6|11958.1|11956.1|11974.6|11972.6|11952.6|11950.6|498
1625733000000|2021-07-08 08:30:00|11957.6|11955.6|11955.1|11953.1|11959.6|11957.6|11947.6|11945.6|409
1625733300000|2021-07-08 08:35:00|11954.6|11952.6|11955.1|11953.1|11956.6|11954.6|11944.6|11942.6|402
1625733600000|2021-07-08 08:40:00|11955.6|11953.6|11956.1|11954.1|11958.1|11956.1|11945.1|11943.1|606
1625733900000|2021-07-08 08:45:00|11955.6|11953.6|11967.6|11965.6|11970.6|11968.6|11951.6|11949.6|414
1625734200000|2021-07-08 08:50:00|11968.1|11966.1|11958.6|11956.6|11972.6|11970.6|11958.1|11956.1|228
1625734500000|2021-07-08 08:55:00|11959.1|11957.1|11962.6|11960.6|11962.6|11960.6|11953.6|11951.6|336
1625734800000|2021-07-08 09:00:00|11963.6|11961.6|11954.6|11952.6|11965.1|11963.1|11952.1|11950.1|335
1625735100000|2021-07-08 09:05:00|11955.6|11953.6|11945.6|11943.6|11957.6|11955.6|11944.6|11942.6|184
1625735400000|2021-07-08 09:10:00|11944.6|11942.6|11945.1|11943.1|11945.1|11943.1|11933.6|11931.6|327
1625735700000|2021-07-08 09:15:00|11944.6|11942.6|11941.6|11939.6|11945.6|11943.6|11935.6|11933.6|243
1625736000000|2021-07-08 09:20:00|11941.1|11939.1|11938.6|11936.6|11942.6|11940.6|11935.6|11933.6|487
1625736300000|2021-07-08 09:25:00|11938.1|11936.1|11952.6|11950.6|11954.6|11952.6|11935.6|11933.6|321
1625736600000|2021-07-08 09:30:00|11953.1|11951.1|11957.1|11955.1|11958.6|11956.6|11950.1|11948.1|260
1625736900000|2021-07-08 09:35:00|11957.6|11955.6|11947.6|11945.6|11958.6|11956.6|11946.1|11944.1|250
1625737200000|2021-07-08 09:40:00|11948.1|11946.1|11962.1|11960.1|11962.6|11960.6|11946.6|11944.6|293
1625737500000|2021-07-08 09:45:00|11962.6|11960.6|11964.6|11962.6|11964.6|11962.6|11955.6|11953.6|154
1625737800000|2021-07-08 09:50:00|11963.6|11961.6|11965.1|11963.1|11965.6|11963.6|11959.6|11957.6|175
1625738100000|2021-07-08 09:55:00|11964.6|11962.6|11953.1|11951.1|11965.1|11963.1|11952.6|11950.6|368
1625738400000|2021-07-08 10:00:00|11952.6|11950.6|11940.6|11938.6|11953.1|11951.1|11933.1|11931.1|545
1625738700000|2021-07-08 10:05:00|11941.1|11939.1|11922.1|11920.1|11941.1|11939.1|11921.6|11919.6|205
1625739000000|2021-07-08 10:10:00|11922.6|11920.6|11919.1|11917.1|11922.6|11920.6|11915.6|11913.6|327
1625739300000|2021-07-08 10:15:00|11919.6|11917.6|11922.6|11920.6|11923.6|11921.6|11913.6|11911.6|319
1625739600000|2021-07-08 10:20:00|11922.1|11920.1|11918.1|11916.1|11922.6|11920.6|11911.6|11909.6|533
1625739900000|2021-07-08 10:25:00|11917.6|11915.6|11909.6|11907.6|11918.6|11916.6|11908.6|11906.6|348
1625740200000|2021-07-08 10:30:00|11910.1|11908.1|11913.1|11911.1|11918.6|11916.6|11906.1|11904.1|357
1625740500000|2021-07-08 10:35:00|11913.6|11911.6|11921.1|11919.1|11926.1|11924.1|11913.6|11911.6|304
1625740800000|2021-07-08 10:40:00|11921.6|11919.6|11918.6|11916.6|11922.1|11920.1|11910.1|11908.1|280
1625741100000|2021-07-08 10:45:00|11919.1|11917.1|11927.1|11925.1|11932.1|11930.1|11915.6|11913.6|400
1625741400000|2021-07-08 10:50:00|11926.6|11924.6|11929.6|11927.6|11931.1|11929.1|11918.6|11916.6|212
1625741700000|2021-07-08 10:55:00|11930.6|11928.6|11936.1|11934.1|11937.1|11935.1|11922.1|11920.1|170
1625742000000|2021-07-08 11:00:00|11936.6|11934.6|11931.6|11929.6|11940.1|11938.1|11931.1|11929.1|243
1625742300000|2021-07-08 11:05:00|11931.1|11929.1|11922.6|11920.6|11933.6|11931.6|11922.1|11920.1|143
1625742600000|2021-07-08 11:10:00|11923.1|11921.1|11915.6|11913.6|11924.1|11922.1|11909.6|11907.6|189
1625742900000|2021-07-08 11:15:00|11915.1|11913.1|11920.6|11918.6|11924.1|11922.1|11912.1|11910.1|177
1625743200000|2021-07-08 11:20:00|11920.1|11918.1|11927.6|11925.6|11927.6|11925.6|11917.1|11915.1|116
1625743500000|2021-07-08 11:25:00|11927.1|11925.1|11913.6|11911.6|11927.6|11925.6|11912.6|11910.6|154
1625743800000|2021-07-08 11:30:00|11913.1|11911.1|11894.1|11892.1|11915.1|11913.1|11890.6|11888.6|512
1625744100000|2021-07-08 11:35:00|11893.6|11891.6|11897.1|11895.1|11898.6|11896.6|11888.1|11886.1|205
1625744400000|2021-07-08 11:40:00|11898.5|11896.5|11897|11895|11899|11897|11892|11890|167
1625744700000|2021-07-08 11:45:00|11897.5|11895.5|11892|11890|11900|11898|11885|11883|234
1625745000000|2021-07-08 11:50:00|11892.5|11890.5|11887|11885|11894.5|11892.5|11886.5|11884.5|113
1625745300000|2021-07-08 11:55:00|11887.5|11885.5|11888|11886|11892|11890|11882.5|11880.5|166
1625745600000|2021-07-08 12:00:00|11888.5|11886.5|11877|11875|11888.5|11886.5|11875|11873|379
1625745900000|2021-07-08 12:05:00|11877.5|11875.5|11872|11870|11881|11879|11871.5|11869.5|259
1625746200000|2021-07-08 12:10:00|11871.5|11869.5|11878.5|11876.5|11879|11877|11865.5|11863.5|333
1625746500000|2021-07-08 12:15:00|11879|11877|11900|11898|11900|11898|11876|11874|366
1625746800000|2021-07-08 12:20:00|11900.5|11898.5|11894|11892|11901|11899|11884.5|11882.5|265
1625747100000|2021-07-08 12:25:00|11893|11891|11906.5|11904.5|11909|11907|11890.5|11888.5|314
1625747400000|2021-07-08 12:30:00|11907|11905|11908|11906|11921|11919|11906|11904|730
1625747700000|2021-07-08 12:35:00|11907.5|11905.5|11921.5|11919.5|11922.5|11920.5|11906.5|11904.5|224
1625748000000|2021-07-08 12:40:00|11921|11919|11910.5|11908.5|11922|11920|11908|11906|165
1625748300000|2021-07-08 12:45:00|11911|11909|11910.5|11908.5|11913.5|11911.5|11904.5|11902.5|126
1625748600000|2021-07-08 12:50:00|11909.5|11907.5|11913.5|11911.5|11914|11912|11902|11900|178
1625748900000|2021-07-08 12:55:00|11913|11911|11901.5|11899.5|11913.5|11911.5|11899|11897|206
1625749200000|2021-07-08 13:00:00|11902|11900|11896|11894|11902|11900|11893|11891|470
1625749500000|2021-07-08 13:05:00|11895.5|11893.5|11889|11887|11896|11894|11888|11886|221
1625749800000|2021-07-08 13:10:00|11888.5|11886.5|11892|11890|11899|11897|11887.5|11885.5|188
1625750100000|2021-07-08 13:15:00|11892.5|11890.5|11896.5|11894.5|11900|11898|11889.5|11887.5|335
1625750400000|2021-07-08 13:20:00|11896|11894|11903.5|11901.5|11905.5|11903.5|11895|11893|201
1625750700000|2021-07-08 13:25:00|11904|11902|11910|11908|11910|11908|11900|11898|125
1625751000000|2021-07-08 13:30:00|11909.5|11907.5|11914.5|11912.5|11920|11918|11901|11899|806
1625751300000|2021-07-08 13:35:00|11914|11912|11916|11914|11920|11918|11907|11905|413
1625751600000|2021-07-08 13:40:00|11916.5|11914.5|11897|11895|11921|11919|11894|11892|286
1625751900000|2021-07-08 13:45:00|11895.5|11893.5|11880|11878|11895.5|11893.5|11875|11873|446
1625752200000|2021-07-08 13:50:00|11880.5|11878.5|11915|11913|11916|11914|11880|11878|470
1625752500000|2021-07-08 13:55:00|11914.5|11912.5|11920|11918|11920|11918|11899.5|11897.5|441
1625752800000|2021-07-08 14:00:00|11919|11917|11908.5|11906.5|11920.5|11918.5|11898.5|11896.5|527
1625753100000|2021-07-08 14:05:00|11908|11906|11885|11883|11909|11907|11885|11883|323
1625753400000|2021-07-08 14:10:00|11884.3|11882.3|11878.8|11876.8|11893.8|11891.8|11877.3|11875.3|289
1625753700000|2021-07-08 14:15:00|11879.3|11877.3|11875.3|11873.3|11879.3|11877.3|11868.3|11866.3|401
1625754000000|2021-07-08 14:20:00|11874.8|11872.8|11872.3|11870.3|11876.3|11874.3|11863.3|11861.3|358
1625754300000|2021-07-08 14:25:00|11873.3|11871.3|11898.3|11896.3|11898.3|11896.3|11871.3|11869.3|396
1625754600000|2021-07-08 14:30:00|11897.8|11895.8|11883.3|11881.3|11902.3|11900.3|11882.3|11880.3|517
1625754900000|2021-07-08 14:35:00|11882.8|11880.8|11876.8|11874.8|11888.3|11886.3|11872.3|11870.3|482
1625755200000|2021-07-08 14:40:00|11877.8|11875.8|11892.3|11890.3|11894.8|11892.8|11868.3|11866.3|577
1625755500000|2021-07-08 14:45:00|11891.8|11889.8|11872.3|11870.3|11893.3|11891.3|11870.8|11868.8|461
1625755800000|2021-07-08 14:50:00|11872.8|11870.8|11884.3|11882.3|11891.3|11889.3|11865.3|11863.3|479
1625756100000|2021-07-08 14:55:00|11884.8|11882.8|11876.3|11874.3|11884.8|11882.8|11872.8|11870.8|334
1625756400000|2021-07-08 15:00:00|11877.3|11875.3|11885.3|11883.3|11887.3|11885.3|11872.8|11870.8|573
1625756700000|2021-07-08 15:05:00|11885.8|11883.8|11898.3|11896.3|11899.8|11897.8|11885.3|11883.3|608
1625757000000|2021-07-08 15:10:00|11898.8|11896.8|11897.3|11895.3|11900.3|11898.3|11893.3|11891.3|355
1625757300000|2021-07-08 15:15:00|11896.3|11894.3|11904.3|11902.3|11909.3|11907.3|11892.3|11890.3|796
1625757600000|2021-07-08 15:20:00|11903.8|11901.8|11916.3|11914.3|11926.3|11924.3|11903.8|11901.8|987
1625757900000|2021-07-08 15:25:00|11915.3|11913.3|11925.3|11923.3|11925.3|11923.3|11906.3|11904.3|1852
1625758200000|2021-07-08 15:30:00|11924.3|11922.3|11930.3|11928.3|11930.3|11928.3|11913.3|11911.3|2016
1625758500000|2021-07-08 15:35:00|11931.3|11929.3|11939.3|11937.3|11940.3|11938.3|11926.3|11924.3|498
1625758800000|2021-07-08 15:40:00|11938.8|11936.8|11944.8|11942.8|11946.3|11944.3|11937.3|11935.3|188
1625759100000|2021-07-08 15:45:00|11945.3|11943.3|11952.3|11950.3|11953.8|11951.8|11943.8|11941.8|149
1625759400000|2021-07-08 15:50:00|11951.8|11949.8|11956.3|11954.3|11958.3|11956.3|11951.3|11949.3|136
1625759700000|2021-07-08 15:55:00|11955.8|11953.8|11958.8|11956.8|11961.3|11959.3|11955.8|11953.8|89
1625760000000|2021-07-08 16:00:00|11959.3|11957.3|11960.3|11958.3|11961.8|11959.8|11957.8|11955.8|117
1625760300000|2021-07-08 16:05:00|11959.8|11957.8|11962.8|11960.8|11963.8|11961.8|11959.3|11957.3|92
1625760600000|2021-07-08 16:10:00|11962.3|11960.3|11952.8|11950.8|11962.3|11960.3|11952.3|11950.3|75
1625760900000|2021-07-08 16:15:00|11953.3|11951.3|11953.8|11951.8|11955.8|11953.8|11950.3|11948.3|102
1625761200000|2021-07-08 16:20:00|11953.3|11951.3|11955.3|11953.3|11959.8|11957.8|11952.3|11950.3|97
1625761500000|2021-07-08 16:25:00|11955.8|11953.8|11961.8|11959.8|11963.3|11961.3|11954.8|11952.8|35
1625761800000|2021-07-08 16:30:00|11962.3|11960.3|11963.3|11961.3|11968.3|11966.3|11961.3|11959.3|48
1625762100000|2021-07-08 16:35:00|11962.8|11960.8|11962.8|11960.8|11964.3|11962.3|11961.3|11959.3|63
1625762400000|2021-07-08 16:40:00|11962.3|11960.3|11962.8|11960.8|11963.3|11961.3|11958.3|11956.3|63
1625762700000|2021-07-08 16:45:00|11963.3|11961.3|11961.3|11959.3|11963.3|11961.3|11959.3|11957.3|47
1625763000000|2021-07-08 16:50:00|11960.8|11958.8|11965.8|11963.8|11966.3|11964.3|11959.8|11957.8|41
1625763300000|2021-07-08 16:55:00|11966.3|11964.3|11964.3|11962.3|11968.3|11966.3|11964.3|11962.3|39
1625763600000|2021-07-08 17:00:00|11964.8|11962.8|11960.3|11958.3|11965.3|11963.3|11958.8|11956.8|38
1625763900000|2021-07-08 17:05:00|11960.8|11958.8|11961.8|11959.8|11964.3|11962.3|11959.3|11957.3|32
1625764200000|2021-07-08 17:10:00|11962.3|11960.3|11951.8|11949.8|11963.8|11961.8|11951.3|11949.3|34
1625764500000|2021-07-08 17:15:00|11952.3|11950.3|11955.8|11953.8|11960.3|11958.3|11951.8|11949.8|34
1625764800000|2021-07-08 17:20:00|11955.3|11953.3|11954.3|11952.3|11957.8|11955.8|11950.8|11948.8|30
1625765100000|2021-07-08 17:25:00|11954.8|11952.8|11961.3|11959.3|11961.3|11959.3|11954.8|11952.8|31
1625765400000|2021-07-08 17:30:00|11960.8|11958.8|11958.8|11956.8|11963.8|11961.8|11956.8|11954.8|30
1625765700000|2021-07-08 17:35:00|11959.3|11957.3|11960.8|11958.8|11962.3|11960.3|11956.8|11954.8|46
1625766000000|2021-07-08 17:40:00|11960.3|11958.3|11960.3|11958.3|11962.8|11960.8|11958.3|11956.3|19
1625766300000|2021-07-08 17:45:00|11960.8|11958.8|11954.8|11952.8|11961.8|11959.8|11954.8|11952.8|22
1625766600000|2021-07-08 17:50:00|11955.3|11953.3|11952.8|11950.8|11956.8|11954.8|11951.8|11949.8|16
1625766900000|2021-07-08 17:55:00|11953.3|11951.3|11952.8|11950.8|11954.3|11952.3|11951.3|11949.3|17
1625767200000|2021-07-08 18:00:00|11953.3|11951.3|11952.8|11950.8|11957.3|11955.3|11949.8|11947.8|46
1625767500000|2021-07-08 18:05:00|11952.3|11950.3|11953.8|11951.8|11955.8|11953.8|11951.8|11949.8|87
1625767800000|2021-07-08 18:10:00|11954.3|11952.3|11958.3|11956.3|11960.3|11958.3|11951.8|11949.8|53
1625768100000|2021-07-08 18:15:00|11958.8|11956.8|11951.8|11949.8|11960.3|11958.3|11950.3|11948.3|30
1625768400000|2021-07-08 18:20:00|11952.3|11950.3|11951.3|11949.3|11954.8|11952.8|11950.3|11948.3|13
1625768700000|2021-07-08 18:25:00|11950.8|11948.8|11952.8|11950.8|11954.3|11952.3|11949.8|11947.8|20
1625769000000|2021-07-08 18:30:00|11952.3|11950.3|11952.8|11950.8|11953.3|11951.3|11948.3|11946.3|54
1625769300000|2021-07-08 18:35:00|11952.3|11950.3|11950.8|11948.8|11953.3|11951.3|11949.8|11947.8|1
1625769600000|2021-07-08 18:40:00|11951.3|11949.3|11950.3|11948.3|11952.3|11950.3|11949.8|11947.8|5
1625769900000|2021-07-08 18:45:00|11950.8|11948.8|11945.8|11943.8|11951.3|11949.3|11945.3|11943.3|27
1625770200000|2021-07-08 18:50:00|11945.3|11943.3|11943.8|11941.8|11948.3|11946.3|11943.8|11941.8|12
1625770500000|2021-07-08 18:55:00|11944.3|11942.3|11947.8|11945.8|11949.8|11947.8|11943.8|11941.8|19
1625770800000|2021-07-08 19:00:00|11947.3|11945.3|11948.8|11946.8|11953.3|11951.3|11946.8|11944.8|41
1625771100000|2021-07-08 19:05:00|11949.3|11947.3|11945.8|11943.8|11950.3|11948.3|11944.8|11942.8|7
1625771400000|2021-07-08 19:10:00|11946.3|11944.3|11941.3|11939.3|11947.3|11945.3|11940.8|11938.8|12
1625771700000|2021-07-08 19:15:00|11941.8|11939.8|11941.3|11939.3|11942.3|11940.3|11937.3|11935.3|43
1625772000000|2021-07-08 19:20:00|11940.8|11938.8|11949.3|11947.3|11950.8|11948.8|11940.3|11938.3|47
1625772300000|2021-07-08 19:25:00|11948.8|11946.8|11946.8|11944.8|11951.3|11949.3|11943.8|11941.8|22
1625772600000|2021-07-08 19:30:00|11947.8|11945.8|11948.8|11946.8|11952.8|11950.8|11943.8|11941.8|32
1625772900000|2021-07-08 19:35:00|11948.3|11946.3|11951.3|11949.3|11955.3|11953.3|11946.3|11944.3|18
1625773200000|2021-07-08 19:40:00|11951.8|11949.8|11941.3|11939.3|11951.8|11949.8|11939.8|11937.8|68
1625773500000|2021-07-08 19:45:00|11940.8|11938.8|11930.8|11928.8|11942.3|11940.3|11930.3|11928.3|56
1625773800000|2021-07-08 19:50:00|11929.8|11927.8|11937.3|11935.3|11940.8|11938.8|11925.8|11923.8|79
1625774100000|2021-07-08 19:55:00|11938.3|11936.3|11945.6|11939.6|11945.6|11943.3|11937.8|11935.8|67
1625774400000|2021-07-08 20:00:00|11945.8|11939.8|11944.2|11938.2|11951.7|11945.7|11943.7|11937.7|0
1625774700000|2021-07-08 20:05:00|11944.3|11938.3|11938.8|11932.8|11945.2|11939.2|11935.7|11929.7|0
1625775000000|2021-07-08 20:10:00|11938.7|11932.7|11938.4|11932.4|11939.4|11933.4|11935.2|11929.2|0
1625775300000|2021-07-08 20:15:00|11938.3|11932.3|11937.4|11931.4|11938.4|11932.4|11936.3|11930.3|0
1625775600000|2021-07-08 20:20:00|11937.5|11931.5|11939.4|11933.4|11939.4|11933.4|11937.4|11931.4|0
1625775900000|2021-07-08 20:25:00|11939.3|11933.3|11941.8|11935.8|11941.8|11935.8|11938.9|11932.9|0
1625776200000|2021-07-08 20:30:00|11941.7|11935.7|11942.2|11936.2|11942.2|11936.2|11941.3|11935.3|0
1625776500000|2021-07-08 20:35:00|11942|11936|11940.8|11934.8|11942.7|11936.7|11939.8|11933.8|0
1625776800000|2021-07-08 20:40:00|11941|11935|11942.7|11936.7|11943.4|11937.4|11941|11935|0
1625777100000|2021-07-08 20:45:00|11942.8|11936.8|11941.3|11935.3|11943.4|11937.4|11941.3|11935.3|0
1625777400000|2021-07-08 20:50:00|11941.4|11935.4|11940.8|11934.8|11942.7|11936.7|11940.8|11934.8|0
1625777700000|2021-07-08 20:55:00|11941|11935|11941|11935|11943.4|11937.4|11941|11935|0
1625778000000|2021-07-08 21:00:00|11941.6|11935.6|11941|11935|11941.6|11935.6|11940.8|11934.8|0
1625778300000|2021-07-08 21:05:00|11940.8|11934.8|11940.7|11934.7|11940.9|11934.9|11940.5|11934.5|0
1625778600000|2021-07-08 21:10:00|11940.9|11934.9|11940.7|11934.7|11941.1|11935.1|11940.3|11934.3|0
1625778900000|2021-07-08 21:15:00|11941.1|11935.1|11941.1|11935.1|11941.1|11935.1|11940.7|11934.7|0
1625779200000|2021-07-08 21:20:00|11941.3|11935.3|11941.5|11935.5|11941.5|11935.5|11941.3|11935.3|0
1625779500000|2021-07-08 21:25:00|11941.3|11935.3|11941.3|11935.3|11941.3|11935.3|11941.3|11935.3|0
1625779800000|2021-07-08 21:30:00|11941.1|11935.1|11940.9|11934.9|11941.3|11935.3|11940.9|11934.9|0
1625780100000|2021-07-08 21:35:00|11941.1|11935.1|11941.3|11935.3|11941.3|11935.3|11941.1|11935.1|0
1625780400000|2021-07-08 21:40:00|11941.5|11935.5|11941.3|11935.3|11941.5|11935.5|11941.3|11935.3|0
1625780700000|2021-07-08 21:45:00|11941.1|11935.1|11940.9|11934.9|11941.3|11935.3|11940.9|11934.9|0
1625781000000|2021-07-08 21:50:00|11941.3|11935.3|11941.5|11935.5|11941.5|11935.5|11941.3|11935.3|0
1625781300000|2021-07-08 21:55:00|11941.3|11935.3|11941.3|11935.3|11941.7|11935.7|11941.1|11935.1|0
1625781600000|2021-07-08 22:00:00|11941.4|11935.4|11939.7|11933.7|11942.3|11936.3|11938.8|11932.8|0
1625781900000|2021-07-08 22:05:00|11939.8|11933.8|11942.1|11936.1|11942.1|11936.1|11938.8|11932.8|0
1625782200000|2021-07-08 22:10:00|11941.9|11935.9|11941.2|11935.2|11942.1|11936.1|11941.2|11935.2|0
1625782500000|2021-07-08 22:15:00|11941.4|11935.4|11942.1|11936.1|11942.1|11936.1|11941.4|11935.4|0
1625782800000|2021-07-08 22:20:00|11942.2|11936.2|11945.2|11939.2|11945.2|11939.2|11942.2|11936.2|0
1625783100000|2021-07-08 22:25:00|11945.1|11939.1|11945.2|11939.2|11945.2|11939.2|11944.7|11938.7|0
1625783400000|2021-07-08 22:30:00|11945.1|11939.1|11941.6|11935.6|11945.1|11939.1|11941.6|11935.6|0
1625783700000|2021-07-08 22:35:00|11941.5|11935.5|11938.3|11932.3|11941.5|11935.5|11937.3|11931.3|0
1625784000000|2021-07-08 22:40:00|11938.2|11932.2|11936.2|11930.2|11938.3|11932.3|11936.2|11930.2|0
1625784300000|2021-07-08 22:45:00|11936.6|11930.6|11936.2|11930.2|11937.8|11931.8|11935.7|11929.7|0
1625784600000|2021-07-08 22:50:00|11936.4|11930.4|11938.3|11932.3|11938.3|11932.3|11936.2|11930.2|0
1625784900000|2021-07-08 22:55:00|11938.5|11932.5|11937.8|11931.8|11939.2|11933.2|11937.3|11931.3|0
1625785200000|2021-07-08 23:00:00|11937.7|11931.7|11937.8|11931.8|11937.8|11931.8|11936.6|11930.6|0
1625785500000|2021-07-08 23:05:00|11937.7|11931.7|11938.3|11932.3|11938.3|11932.3|11937.3|11931.3|0
1625785800000|2021-07-08 23:10:00|11938.2|11932.2|11938.3|11932.3|11938.8|11932.8|11936.9|11930.9|0
1625786100000|2021-07-08 23:15:00|11938.4|11932.4|11940.2|11934.2|11940.2|11934.2|11938.3|11932.3|0
1625786400000|2021-07-08 23:20:00|11940|11934|11941.2|11935.2|11942.1|11936.1|11940|11934|0
1625786700000|2021-07-08 23:25:00|11941.1|11935.1|11942.6|11936.6|11943.3|11937.3|11940.7|11934.7|0
1625787000000|2021-07-08 23:30:00|11942.7|11936.7|11940.7|11934.7|11943.3|11937.3|11940.2|11934.2|0
1625787300000|2021-07-08 23:35:00|11940.6|11934.6|11944.7|11938.7|11944.7|11938.7|11940.2|11934.2|0
1625787600000|2021-07-08 23:40:00|11944.5|11938.5|11944.7|11938.7|11944.9|11938.9|11941.6|11935.6|0
1625787900000|2021-07-08 23:45:00|11944.9|11938.9|11944.2|11938.2|11945.7|11939.7|11942.6|11936.6|0
1625788200000|2021-07-08 23:50:00|11944.3|11938.3|11940.7|11934.7|11945.2|11939.2|11940.2|11934.2|0
1625788500000|2021-07-08 23:55:00|11940.6|11934.6|11937.3|11931.3|11940.6|11934.6|11935.7|11929.7|0
1625788800000|2021-07-09 00:00:00|11937.4|11931.4|11942.2|11936.2|11944.1|11938.1|11934.7|11928.7|0
1625789100000|2021-07-09 00:05:00|11942.4|11936.4|11949.1|11943.1|11949.1|11943.1|11942.4|11936.4|0
1625789400000|2021-07-09 00:10:00|11948.7|11942.7|11945.1|11939.1|11949.1|11943.1|11945.1|11939.1|0
1625789700000|2021-07-09 00:15:00|11945|11939|11947.9|11941.9|11952.4|11946.4|11942.6|11936.6|0
1625790000000|2021-07-09 00:20:00|11947.5|11941.5|11938|11932|11947.9|11941.9|11935.7|11929.7|0
1625790300000|2021-07-09 00:25:00|11938.5|11932.5|11946.7|11940.7|11946.7|11940.7|11936.8|11930.8|0
1625790600000|2021-07-09 00:30:00|11946.3|11940.3|11938.8|11932.8|11946.3|11940.3|11937.7|11931.7|0
1625790900000|2021-07-09 00:35:00|11938.6|11932.6|11932.2|11926.2|11938.6|11932.6|11929.9|11923.9|0
1625791200000|2021-07-09 00:40:00|11932.3|11926.3|11932.1|11926.1|11934.4|11928.4|11930|11924|0
1625791500000|2021-07-09 00:45:00|11931.9|11925.9|11926|11920|11932.1|11926.1|11925.6|11919.6|0
1625791800000|2021-07-09 00:50:00|11926.2|11920.2|11929.1|11923.1|11932.4|11926.4|11925.5|11919.5|0
1625792100000|2021-07-09 00:55:00|11929.5|11923.5|11921.1|11915.1|11931.2|11925.2|11921|11915|0
1625792400000|2021-07-09 01:00:00|11920.5|11914.5|11921.9|11915.9|11924.3|11918.3|11918.8|11912.8|0
1625792700000|2021-07-09 01:05:00|11922|11916|11921.9|11915.9|11922|11916|11917.4|11911.4|0
1625793000000|2021-07-09 01:10:00|11921.8|11915.8|11919.7|11913.7|11923.5|11917.5|11919.7|11913.7|0
1625793300000|2021-07-09 01:15:00|11919.6|11913.6|11915.5|11909.5|11919.8|11913.8|11912.1|11906.1|0
1625793600000|2021-07-09 01:20:00|11915.7|11909.7|11917.4|11911.4|11917.5|11911.5|11914.3|11908.3|0
1625793900000|2021-07-09 01:25:00|11917.3|11911.3|11923.7|11917.7|11923.9|11917.9|11915.2|11909.2|0
1625794200000|2021-07-09 01:30:00|11923.4|11917.4|11927.3|11921.3|11927.3|11921.3|11920.6|11914.6|0
1625794500000|2021-07-09 01:35:00|11927|11921|11916.3|11910.3|11927|11921|11915.2|11909.2|0
1625794800000|2021-07-09 01:40:00|11915.7|11909.7|11911.7|11905.7|11916.3|11910.3|11911.7|11905.7|0
1625795100000|2021-07-09 01:45:00|11912.1|11906.1|11912.7|11906.7|11915.1|11909.1|11911.7|11905.7|0
1625795400000|2021-07-09 01:50:00|11911.6|11905.6|11912|11906|11915.5|11909.5|11911.5|11905.5|0
1625795700000|2021-07-09 01:55:00|11911.9|11905.9|11908.7|11902.7|11913.1|11907.1|11907.5|11901.5|0
1625796000000|2021-07-09 02:00:00|11908.9|11902.9|11900.8|11894.8|11909.2|11903.2|11900.8|11894.8|0
1625796300000|2021-07-09 02:05:00|11900.7|11894.7|11899.1|11893.1|11900.8|11894.8|11895.9|11889.9|0
1625796600000|2021-07-09 02:10:00|11898.7|11892.7|11905.6|11899.6|11905.6|11899.6|11895.7|11889.7|0
1625796900000|2021-07-09 02:15:00|11905.7|11899.7|11909.4|11903.4|11910|11904|11903.4|11897.4|0
1625797200000|2021-07-09 02:20:00|11909.3|11903.3|11906.6|11900.6|11909.4|11903.4|11906.1|11900.1|0
1625797500000|2021-07-09 02:25:00|11907|11901|11904.4|11898.4|11908.8|11902.8|11902.1|11896.1|0
1625797800000|2021-07-09 02:30:00|11904.2|11898.2|11918.8|11912.8|11919.9|11913.9|11903.3|11897.3|0
1625798100000|2021-07-09 02:35:00|11918.6|11912.6|11922.2|11916.2|11922.2|11916.2|11917.7|11911.7|0
1625798400000|2021-07-09 02:40:00|11922|11916|11925.4|11919.4|11926.6|11920.6|11921.1|11915.1|0
1625798700000|2021-07-09 02:45:00|11925.6|11919.6|11926|11920|11926.7|11920.7|11921.1|11915.1|0
1625799000000|2021-07-09 02:50:00|11925.8|11919.8|11926.6|11920.6|11928.8|11922.8|11925.5|11919.5|0
1625799300000|2021-07-09 02:55:00|11926.7|11920.7|11926.7|11920.7|11928.2|11922.2|11924.5|11918.5|0
1625799600000|2021-07-09 03:00:00|11927.1|11921.1|11928.2|11922.2|11929.2|11923.2|11925|11919|0
1625799900000|2021-07-09 03:05:00|11928.4|11922.4|11937.9|11931.9|11938|11932|11928.4|11922.4|0
1625800200000|2021-07-09 03:10:00|11938|11932|11939.4|11933.4|11941.2|11935.2|11936.6|11930.6|0
1625800500000|2021-07-09 03:15:00|11939.6|11933.6|11935.7|11929.7|11940|11934|11935.7|11929.7|0
1625800800000|2021-07-09 03:20:00|11935.5|11929.5|11935.8|11929.8|11937.2|11931.2|11934.5|11928.5|0
1625801100000|2021-07-09 03:25:00|11935.9|11929.9|11937.3|11931.3|11941.3|11935.3|11935.7|11929.7|0
1625801400000|2021-07-09 03:30:00|11937.1|11931.1|11939.5|11933.5|11940.7|11934.7|11935.7|11929.7|0
1625801700000|2021-07-09 03:35:00|11940.1|11934.1|11941.3|11935.3|11942.9|11936.9|11936.9|11930.9|0
1625802000000|2021-07-09 03:40:00|11941.1|11935.1|11939.6|11933.6|11942.4|11936.4|11935.5|11929.5|0
1625802300000|2021-07-09 03:45:00|11940.1|11934.1|11936.3|11930.3|11940.1|11934.1|11935.1|11929.1|0
1625802600000|2021-07-09 03:50:00|11936.2|11930.2|11934.5|11928.5|11936.2|11930.2|11932.4|11926.4|0
1625802900000|2021-07-09 03:55:00|11934.3|11928.3|11932.2|11926.2|11936.2|11930.2|11932.2|11926.2|0
1625803200000|2021-07-09 04:00:00|11932.4|11926.4|11935.2|11929.2|11937.3|11931.3|11932.4|11926.4|0
1625803500000|2021-07-09 04:05:00|11935.1|11929.1|11936.2|11930.2|11936.3|11930.3|11934|11928|0
1625803800000|2021-07-09 04:10:00|11936.3|11930.3|11939.4|11933.4|11941.6|11935.6|11936.1|11930.1|0
1625804100000|2021-07-09 04:15:00|11939.5|11933.5|11931.6|11925.6|11939.5|11933.5|11930.6|11924.6|0
1625804400000|2021-07-09 04:20:00|11931.5|11925.5|11934.9|11928.9|11934.9|11928.9|11930.5|11924.5|0
1625804700000|2021-07-09 04:25:00|11934.8|11928.8|11934.8|11928.8|11935|11929|11932.6|11926.6|0
1625805000000|2021-07-09 04:30:00|11933.8|11927.8|11934|11928|11935.1|11929.1|11932.8|11926.8|0
1625805300000|2021-07-09 04:35:00|11934.1|11928.1|11931.2|11925.2|11934.1|11928.1|11929.6|11923.6|0
1625805600000|2021-07-09 04:40:00|11931.4|11925.4|11930.1|11924.1|11932.3|11926.3|11930|11924|0
1625805900000|2021-07-09 04:45:00|11930.3|11924.3|11930.6|11924.6|11931.1|11925.1|11928.4|11922.4|0
1625806200000|2021-07-09 04:50:00|11931|11925|11942.8|11936.8|11946.1|11940.1|11931|11925|0
1625806500000|2021-07-09 04:55:00|11943.2|11937.2|11949.2|11943.2|11951.4|11945.4|11943.2|11937.2|0
1625806800000|2021-07-09 05:00:00|11949.3|11943.3|11956.2|11950.2|11956.8|11950.8|11948.1|11942.1|0
1625807100000|2021-07-09 05:05:00|11956.8|11950.8|11963.6|11957.6|11964.8|11958.8|11955.8|11949.8|0
1625807400000|2021-07-09 05:10:00|11963.7|11957.7|11960.5|11954.5|11971|11965|11960.5|11954.5|0
1625807700000|2021-07-09 05:15:00|11960.9|11954.9|11961.6|11955.6|11964.9|11958.9|11958.3|11952.3|0
1625808000000|2021-07-09 05:20:00|11961.7|11955.7|11960.4|11954.4|11965.4|11959.4|11958.3|11952.3|0
1625808300000|2021-07-09 05:25:00|11960.2|11954.2|11957.1|11951.1|11961.6|11955.6|11957.1|11951.1|0
1625808600000|2021-07-09 05:30:00|11956.9|11950.9|11957.6|11951.6|11960.4|11954.4|11952.8|11946.8|0
1625808900000|2021-07-09 05:35:00|11957.8|11951.8|11956|11950|11958.2|11952.2|11953.8|11947.8|0
1625809200000|2021-07-09 05:40:00|11955.8|11949.8|11962.7|11956.7|11962.7|11956.7|11955|11949|0
1625809500000|2021-07-09 05:45:00|11962.6|11956.6|11965.3|11959.3|11967|11961|11960.3|11954.3|0
1625809800000|2021-07-09 05:50:00|11965.4|11959.4|11965|11959|11965.9|11959.9|11961.2|11955.2|0
1625810100000|2021-07-09 05:55:00|11964.9|11958.9|11967.2|11961.2|11967.9|11961.9|11961.8|11955.8|0
1625810400000|2021-07-09 06:00:00|11941.3|11939.3|11942.8|11940.8|11943.3|11941.3|11922.8|11920.8|211
1625810700000|2021-07-09 06:05:00|11943.3|11941.3|11949.8|11947.8|11953.8|11951.8|11943.3|11941.3|57
1625811000000|2021-07-09 06:10:00|11950.3|11948.3|11962.3|11960.3|11962.3|11960.3|11949.3|11947.3|118
1625811300000|2021-07-09 06:15:00|11961.8|11959.8|11960.8|11958.8|11965.3|11963.3|11958.3|11956.3|57
1625811600000|2021-07-09 06:20:00|11960.3|11958.3|11964.8|11962.8|11968.3|11966.3|11960.3|11958.3|36
1625811900000|2021-07-09 06:25:00|11965.3|11963.3|11965.3|11963.3|11968.8|11966.8|11960.8|11958.8|21
1625812200000|2021-07-09 06:30:00|11965.8|11963.8|11968.8|11966.8|11968.8|11966.8|11962.8|11960.8|26
1625812500000|2021-07-09 06:35:00|11969.3|11967.3|11973.8|11971.8|11973.8|11971.8|11969.3|11967.3|26
1625812800000|2021-07-09 06:40:00|11973.3|11971.3|11972.3|11970.3|11974.8|11972.8|11971.3|11969.3|30
1625813100000|2021-07-09 06:45:00|11971.8|11969.8|11964.8|11962.8|11973.3|11971.3|11964.3|11962.3|29
1625813400000|2021-07-09 06:50:00|11965.3|11963.3|11959.8|11957.8|11967.8|11965.8|11958.8|11956.8|46
1625813700000|2021-07-09 06:55:00|11960.3|11958.3|11958.8|11956.8|11967.8|11965.8|11955.8|11953.8|163
1625814000000|2021-07-09 07:00:00|11962.8|11960.8|11965.8|11963.8|11975.3|11973.3|11949.3|11947.3|1095
1625814300000|2021-07-09 07:05:00|11966.3|11964.3|11981.8|11979.8|11982.3|11980.3|11965.8|11963.8|523
1625814600000|2021-07-09 07:10:00|11982.3|11980.3|11979.3|11977.3|11985.8|11983.8|11966.3|11964.3|502
1625814900000|2021-07-09 07:15:00|11980.8|11978.8|11988.3|11986.3|11996.3|11994.3|11980.8|11978.8|465
1625815200000|2021-07-09 07:20:00|11988.8|11986.8|11992.8|11990.8|11996.3|11994.3|11987.8|11985.8|462
1625815500000|2021-07-09 07:25:00|11993.3|11991.3|11977.3|11975.3|11998.3|11996.3|11976.8|11974.8|390
1625815800000|2021-07-09 07:30:00|11976.8|11974.8|11978.8|11976.8|11982.3|11980.3|11971.8|11969.8|297
1625816100000|2021-07-09 07:35:00|11978.3|11976.3|11988.3|11986.3|11990.3|11988.3|11975.3|11973.3|271
1625816400000|2021-07-09 07:40:00|11987.8|11985.8|11996.3|11994.3|11997.8|11995.8|11984.8|11982.8|367
1625816700000|2021-07-09 07:45:00|11996.8|11994.8|11994.3|11992.3|12002.3|12000.3|11992.8|11990.8|242
1625817000000|2021-07-09 07:50:00|11993.8|11991.8|11991.3|11989.3|11996.8|11994.8|11989.8|11987.8|170
1625817300000|2021-07-09 07:55:00|11990.8|11988.8|11987.3|11985.3|11996.8|11994.8|11983.8|11981.8|245
1625817600000|2021-07-09 08:00:00|11987.8|11985.8|11991.3|11989.3|11998.8|11996.8|11987.8|11985.8|198
1625817900000|2021-07-09 08:05:00|11991.8|11989.8|11990.8|11988.8|11996.3|11994.3|11988.8|11986.8|250
1625818200000|2021-07-09 08:10:00|11989.8|11987.8|11996.8|11994.8|11998.8|11996.8|11987.8|11985.8|380
1625818500000|2021-07-09 08:15:00|11997.8|11995.8|11994.3|11992.3|11999.8|11997.8|11990.8|11988.8|99
1625818800000|2021-07-09 08:20:00|11993.8|11991.8|12006.3|12004.3|12006.3|12004.3|11993.8|11991.8|210
1625819100000|2021-07-09 08:25:00|12006.8|12004.8|11994.3|11992.3|12006.8|12004.8|11993.8|11991.8|82
1625819400000|2021-07-09 08:30:00|11994.8|11992.8|11993.3|11991.3|11999.8|11997.8|11988.3|11986.3|197
1625819700000|2021-07-09 08:35:00|11993.8|11991.8|12000.8|11998.8|12002.8|12000.8|11992.8|11990.8|149
1625820000000|2021-07-09 08:40:00|12000.3|11998.3|11999.3|11997.3|12005.8|12003.8|11998.8|11996.8|181
1625820300000|2021-07-09 08:45:00|11999.8|11997.8|12000.8|11998.8|12007.8|12005.8|11998.8|11996.8|195
1625820600000|2021-07-09 08:50:00|12000.3|11998.3|11997.8|11995.8|12000.8|11998.8|11993.8|11991.8|149
1625820900000|2021-07-09 08:55:00|11997.3|11995.3|11998.3|11996.3|11998.8|11996.8|11991.3|11989.3|118
1625821200000|2021-07-09 09:00:00|11998.8|11996.8|12004.8|12002.8|12006.3|12004.3|11997.8|11995.8|288
1625821500000|2021-07-09 09:05:00|12004.3|12002.3|11999.8|11997.8|12005.8|12003.8|11998.3|11996.3|258
1625821800000|2021-07-09 09:10:00|12000.3|11998.3|11986.3|11984.3|12003.8|12001.8|11986.3|11984.3|533
1625822100000|2021-07-09 09:15:00|11986.8|11984.8|11994.3|11992.3|11995.8|11993.8|11986.3|11984.3|320
1625822400000|2021-07-09 09:20:00|11993.8|11991.8|12000.8|11998.8|12000.8|11998.8|11993.8|11991.8|183
1625822700000|2021-07-09 09:25:00|12000.3|11998.3|11999.3|11997.3|12003.8|12001.8|11993.8|11991.8|175
1625823000000|2021-07-09 09:30:00|11999.8|11997.8|11997.8|11995.8|12004.8|12002.8|11997.3|11995.3|229
1625823300000|2021-07-09 09:35:00|11997.3|11995.3|11991.8|11989.8|12001.8|11999.8|11990.8|11988.8|251
1625823600000|2021-07-09 09:40:00|11991.3|11989.3|11999.3|11997.3|12002.8|12000.8|11991.3|11989.3|326
1625823900000|2021-07-09 09:45:00|11998.8|11996.8|11982.8|11980.8|11999.3|11997.3|11981.8|11979.8|305
1625824200000|2021-07-09 09:50:00|11983.3|11981.3|11982.3|11980.3|11984.8|11982.8|11977.3|11975.3|247
1625824500000|2021-07-09 09:55:00|11981.8|11979.8|11973.8|11971.8|11983.3|11981.3|11971.8|11969.8|253
1625824800000|2021-07-09 10:00:00|11974.3|11972.3|11967.3|11965.3|11975.8|11973.8|11962.8|11960.8|390
1625825100000|2021-07-09 10:05:00|11967.8|11965.8|11968.8|11966.8|11969.8|11967.8|11959.8|11957.8|253
1625825400000|2021-07-09 10:10:00|11968.3|11966.3|11972.8|11970.8|11973.8|11971.8|11963.8|11961.8|581
1625825700000|2021-07-09 10:15:00|11973.3|11971.3|11981.3|11979.3|11981.8|11979.8|11963.8|11961.8|195
1625826000000|2021-07-09 10:20:00|11980.8|11978.8|11986.8|11984.8|11987.3|11985.3|11979.3|11977.3|662
1625826300000|2021-07-09 10:25:00|11985.8|11983.8|11982.8|11980.8|11986.8|11984.8|11978.8|11976.8|93
1625826600000|2021-07-09 10:30:00|11983.3|11981.3|11990.3|11988.3|11993.8|11991.8|11982.8|11980.8|139
1625826900000|2021-07-09 10:35:00|11989.8|11987.8|11992.3|11990.3|11994.3|11992.3|11988.8|11986.8|99
1625827200000|2021-07-09 10:40:00|11992.8|11990.8|11994.8|11992.8|11997.8|11995.8|11992.3|11990.3|114
1625827500000|2021-07-09 10:45:00|11995.3|11993.3|12001.8|11999.8|12001.8|11999.8|11994.3|11992.3|136
1625827800000|2021-07-09 10:50:00|12002.3|12000.3|11999.8|11997.8|12002.8|12000.8|11998.3|11996.3|94
1625828100000|2021-07-09 10:55:00|11999.3|11997.3|11990.8|11988.8|12000.3|11998.3|11988.8|11986.8|173
1625828400000|2021-07-09 11:00:00|11990.3|11988.3|11984.3|11982.3|11993.8|11991.8|11983.8|11981.8|184
1625828700000|2021-07-09 11:05:00|11984.8|11982.8|11988.3|11986.3|11990.8|11988.8|11981.8|11979.8|141
1625829000000|2021-07-09 11:10:00|11988.8|11986.8|11990.3|11988.3|11991.3|11989.3|11986.8|11984.8|98
1625829300000|2021-07-09 11:15:00|11989.8|11987.8|11990.8|11988.8|11992.8|11990.8|11986.8|11984.8|260
1625829600000|2021-07-09 11:20:00|11991.3|11989.3|11994.8|11992.8|11995.3|11993.3|11989.3|11987.3|99
1625829900000|2021-07-09 11:25:00|11995.3|11993.3|11993.3|11991.3|11999.8|11997.8|11993.3|11991.3|80
1625830200000|2021-07-09 11:30:00|11993.8|11991.8|11997.3|11995.3|12000.8|11998.8|11988.3|11986.3|417
1625830500000|2021-07-09 11:35:00|11996.8|11994.8|11987.8|11985.8|11997.8|11995.8|11984.8|11982.8|67
1625830800000|2021-07-09 11:40:00|11986.8|11984.8|11986.8|11984.8|11987.8|11985.8|11977.8|11975.8|279
1625831100000|2021-07-09 11:45:00|11986.3|11984.3|11990.3|11988.3|11991.8|11989.8|11981.8|11979.8|138
1625831400000|2021-07-09 11:50:00|11990.8|11988.8|11994.3|11992.3|11997.3|11995.3|11989.8|11987.8|89
1625831700000|2021-07-09 11:55:00|11993.8|11991.8|11999.8|11997.8|12000.8|11998.8|11991.3|11989.3|116
1625832000000|2021-07-09 12:00:00|12000.3|11998.3|11990.3|11988.3|12001.8|11999.8|11989.8|11987.8|171
1625832300000|2021-07-09 12:05:00|11989.8|11987.8|11986.8|11984.8|11990.8|11988.8|11982.8|11980.8|141
1625832600000|2021-07-09 12:10:00|11987.3|11985.3|11984.8|11982.8|11987.3|11985.3|11982.8|11980.8|166
1625832900000|2021-07-09 12:15:00|11984.3|11982.3|11982.3|11980.3|11986.8|11984.8|11979.3|11977.3|194
1625833200000|2021-07-09 12:20:00|11981.8|11979.8|11982.3|11980.3|11985.8|11983.8|11975.8|11973.8|285
1625833500000|2021-07-09 12:25:00|11981.8|11979.8|11979.3|11977.3|11982.8|11980.8|11975.3|11973.3|161
1625833800000|2021-07-09 12:30:00|11979.8|11977.8|11977.8|11975.8|11980.8|11978.8|11975.3|11973.3|138
1625834100000|2021-07-09 12:35:00|11977.3|11975.3|11973.3|11971.3|11977.8|11975.8|11970.8|11968.8|110
1625834400000|2021-07-09 12:40:00|11973.8|11971.8|11971.8|11969.8|11977.8|11975.8|11970.8|11968.8|67
1625834700000|2021-07-09 12:45:00|11971.3|11969.3|11973.8|11971.8|11974.8|11972.8|11968.8|11966.8|155
1625835000000|2021-07-09 12:50:00|11972.8|11970.8|11952.3|11950.3|11972.8|11970.8|11950.8|11948.8|302
1625835300000|2021-07-09 12:55:00|11951.8|11949.8|11951.8|11949.8|11953.8|11951.8|11948.3|11946.3|324
1625835600000|2021-07-09 13:00:00|11952.3|11950.3|11952.8|11950.8|11952.8|11950.8|11946.8|11944.8|279
1625835900000|2021-07-09 13:05:00|11952.3|11950.3|11951.8|11949.8|11957.3|11955.3|11949.3|11947.3|248
1625836200000|2021-07-09 13:10:00|11951.3|11949.3|11950.3|11948.3|11953.8|11951.8|11947.8|11945.8|193
1625836500000|2021-07-09 13:15:00|11949.8|11947.8|11950.8|11948.8|11951.8|11949.8|11948.8|11946.8|93
1625836800000|2021-07-09 13:20:00|11950.3|11948.3|11946.8|11944.8|11951.8|11949.8|11942.8|11940.8|219
1625837100000|2021-07-09 13:25:00|11946.3|11944.3|11939.8|11937.8|11953.8|11951.8|11938.8|11936.8|283
1625837400000|2021-07-09 13:30:00|11939.3|11937.3|11956.8|11954.8|11959.8|11957.8|11935.8|11933.8|647
1625837700000|2021-07-09 13:35:00|11956.3|11954.3|11962.8|11960.8|11964.8|11962.8|11954.3|11952.3|397
1625838000000|2021-07-09 13:40:00|11962.3|11960.3|11972.8|11970.8|11973.8|11971.8|11961.8|11959.8|258
1625838300000|2021-07-09 13:45:00|11971.8|11969.8|11976.3|11974.3|11976.8|11974.8|11967.3|11965.3|310
1625838600000|2021-07-09 13:50:00|11976.8|11974.8|11983.8|11981.8|11985.8|11983.8|11976.3|11974.3|263
1625838900000|2021-07-09 13:55:00|11982.8|11980.8|11984.8|11982.8|11989.8|11987.8|11982.8|11980.8|277
1625839200000|2021-07-09 14:00:00|11985.3|11983.3|11995.8|11993.8|11995.8|11993.8|11985.3|11983.3|353
1625839500000|2021-07-09 14:05:00|11995.3|11993.3|11990.3|11988.3|11997.3|11995.3|11988.8|11986.8|415
1625839800000|2021-07-09 14:10:00|11991.1|11989.1|11985.6|11983.6|11992.6|11990.6|11983.6|11981.6|287
1625840100000|2021-07-09 14:15:00|11985.1|11983.1|11992.6|11990.6|11993.6|11991.6|11984.6|11982.6|265
1625840400000|2021-07-09 14:20:00|11993.1|11991.1|11993.6|11991.6|11995.6|11993.6|11990.6|11988.6|233
1625840700000|2021-07-09 14:25:00|11993.1|11991.1|11989.1|11987.1|11993.6|11991.6|11986.6|11984.6|250
1625841000000|2021-07-09 14:30:00|11989.6|11987.6|11988.6|11986.6|11993.6|11991.6|11987.6|11985.6|241
1625841300000|2021-07-09 14:35:00|11989.1|11987.1|11995.6|11993.6|11997.6|11995.6|11988.6|11986.6|209
1625841600000|2021-07-09 14:40:00|11994.6|11992.6|11994.6|11992.6|11996.6|11994.6|11992.6|11990.6|171
1625841900000|2021-07-09 14:45:00|11993.6|11991.6|11995.6|11993.6|11996.6|11994.6|11992.6|11990.6|187
1625842200000|2021-07-09 14:50:00|11994.6|11992.6|11994.6|11992.6|11995.6|11993.6|11989.6|11987.6|162
1625842500000|2021-07-09 14:55:00|11994.1|11992.1|11996.6|11994.6|11996.6|11994.6|11993.1|11991.1|201
1625842800000|2021-07-09 15:00:00|11995.6|11993.6|11995.1|11993.1|11998.6|11996.6|11994.1|11992.1|221
1625843100000|2021-07-09 15:05:00|11994.6|11992.6|12000.6|11998.6|12001.6|11999.6|11994.1|11992.1|299
1625843400000|2021-07-09 15:10:00|12001.1|11999.1|11999.6|11997.6|12001.6|11999.6|11994.6|11992.6|290
1625843700000|2021-07-09 15:15:00|11999.1|11997.1|11994.6|11992.6|12001.6|11999.6|11994.1|11992.1|342
1625844000000|2021-07-09 15:20:00|11994.1|11992.1|11988.6|11986.6|11996.6|11994.6|11987.6|11985.6|661
1625844300000|2021-07-09 15:25:00|11988.1|11986.1|11991.1|11989.1|11993.6|11991.6|11982.6|11980.6|1327
1625844600000|2021-07-09 15:30:00|11989.6|11987.6|12001.1|11999.1|12001.6|11999.6|11989.6|11987.6|673
1625844900000|2021-07-09 15:35:00|12001.6|11999.6|12002.1|12000.1|12003.6|12001.6|11999.1|11997.1|140
1625845200000|2021-07-09 15:40:00|12001.6|11999.6|12002.6|12000.6|12003.6|12001.6|12000.6|11998.6|88
1625845500000|2021-07-09 15:45:00|12002.1|12000.1|11999.6|11997.6|12003.6|12001.6|11999.6|11997.6|62
1625845800000|2021-07-09 15:50:00|12000.1|11998.1|12000.6|11998.6|12001.6|11999.6|11999.1|11997.1|15
1625846100000|2021-07-09 15:55:00|12001.1|11999.1|11998.6|11996.6|12002.1|12000.1|11997.6|11995.6|282
1625846400000|2021-07-09 16:00:00|11998.1|11996.1|11996.6|11994.6|11999.6|11997.6|11996.1|11994.1|271
1625846700000|2021-07-09 16:05:00|11996.1|11994.1|11996.6|11994.6|11996.6|11994.6|11995.1|11993.1|27
1625847000000|2021-07-09 16:10:00|11996.1|11994.1|11997.6|11995.6|11997.6|11995.6|11995.1|11993.1|19
1625847300000|2021-07-09 16:15:00|11998.1|11996.1|11999.6|11997.6|12000.6|11998.6|11997.6|11995.6|51
1625847600000|2021-07-09 16:20:00|11999.1|11997.1|11996.6|11994.6|11999.6|11997.6|11996.6|11994.6|7
1625847900000|2021-07-09 16:25:00|11995.6|11993.6|11993.6|11991.6|11995.6|11993.6|11993.1|11991.1|9
1625848200000|2021-07-09 16:30:00|11993.1|11991.1|11992.6|11990.6|11993.6|11991.6|11992.6|11990.6|12
1625848500000|2021-07-09 16:35:00|11992.1|11990.1|11993.6|11991.6|11993.6|11991.6|11992.1|11990.1|11
1625848800000|2021-07-09 16:40:00|11992.6|11990.6|11996.1|11994.1|11996.6|11994.6|11992.6|11990.6|25
1625849100000|2021-07-09 16:45:00|11996.6|11994.6|11992.1|11990.1|11996.6|11994.6|11992.1|11990.1|22
1625849400000|2021-07-09 16:50:00|11991.6|11989.6|11989.1|11987.1|11992.6|11990.6|11987.6|11985.6|65
1625849700000|2021-07-09 16:55:00|11989.6|11987.6|11989.1|11987.1|11990.6|11988.6|11988.1|11986.1|18
1625850000000|2021-07-09 17:00:00|11989.6|11987.6|11990.1|11988.1|11990.6|11988.6|11988.1|11986.1|20
1625850300000|2021-07-09 17:05:00|11989.6|11987.6|11985.6|11983.6|11990.1|11988.1|11985.6|11983.6|13
1625850600000|2021-07-09 17:10:00|11986.1|11984.1|11987.6|11985.6|11987.6|11985.6|11985.6|11983.6|8
1625850900000|2021-07-09 17:15:00|11987.1|11985.1|11986.6|11984.6|11987.1|11985.1|11985.1|11983.1|15
1625851200000|2021-07-09 17:20:00|11987.1|11985.1|11988.6|11986.6|11988.6|11986.6|11987.1|11985.1|9
1625851500000|2021-07-09 17:25:00|11989.1|11987.1|11990.1|11988.1|11992.1|11990.1|11989.1|11987.1|11
1625851800000|2021-07-09 17:30:00|11989.6|11987.6|11986.1|11984.1|11989.6|11987.6|11986.1|11984.1|2
1625852100000|2021-07-09 17:35:00|11985.6|11983.6|11986.1|11984.1|11986.6|11984.6|11984.1|11982.1|12
1625852400000|2021-07-09 17:40:00|11986.6|11984.6|11987.1|11985.1|11987.6|11985.6|11985.1|11983.1|35
1625852700000|2021-07-09 17:45:00|11987.6|11985.6|11983.1|11981.1|11987.6|11985.6|11982.1|11980.1|19
1625853000000|2021-07-09 17:50:00|11982.6|11980.6|11984.6|11982.6|11985.1|11983.1|11982.1|11980.1|6
1625853300000|2021-07-09 17:55:00|11985.1|11983.1|11981.6|11979.6|11985.6|11983.6|11981.6|11979.6|11
1625853600000|2021-07-09 18:00:00|11982.1|11980.1|11981.1|11979.1|11982.6|11980.6|11981.1|11979.1|11
1625853900000|2021-07-09 18:05:00|11981.6|11979.6|11980.1|11978.1|11981.6|11979.6|11980.1|11978.1|10
1625854200000|2021-07-09 18:10:00|11981.6|11979.6|11981.1|11979.1|11982.6|11980.6|11980.6|11978.6|11
1625854500000|2021-07-09 18:15:00|11981.6|11979.6|11984.1|11982.1|11984.6|11982.6|11981.1|11979.1|20
1625854800000|2021-07-09 18:20:00|11983.6|11981.6|11986.6|11984.6|11986.6|11984.6|11983.6|11981.6|10
1625855100000|2021-07-09 18:25:00|11987.1|11985.1|11987.6|11985.6|11987.6|11985.6|11986.1|11984.1|4
1625855400000|2021-07-09 18:30:00|11987.1|11985.1|11985.1|11983.1|11987.6|11985.6|11984.6|11982.6|9
1625855700000|2021-07-09 18:35:00|11985.6|11983.6|11985.6|11983.6|11986.6|11984.6|11984.6|11982.6|6
1625856000000|2021-07-09 18:40:00|11985.1|11983.1|11985.6|11983.6|11987.6|11985.6|11985.1|11983.1|14
1625856300000|2021-07-09 18:45:00|11986.1|11984.1|11985.1|11983.1|11986.1|11984.1|11984.6|11982.6|18
1625856600000|2021-07-09 18:50:00|11984.6|11982.6|11986.1|11984.1|11986.6|11984.6|11984.6|11982.6|11
1625856900000|2021-07-09 18:55:00|11986.6|11984.6|11988.1|11986.1|11989.1|11987.1|11985.1|11983.1|11
1625857200000|2021-07-09 19:00:00|11987.6|11985.6|11986.1|11984.1|11989.1|11987.1|11986.1|11984.1|13
1625857500000|2021-07-09 19:05:00|11986.6|11984.6|11986.6|11984.6|11987.6|11985.6|11986.1|11984.1|7
1625857800000|2021-07-09 19:10:00|11987.1|11985.1|11986.6|11984.6|11987.6|11985.6|11985.6|11983.6|11
1625858100000|2021-07-09 19:15:00|11987.1|11985.1|11987.1|11985.1|11989.6|11987.6|11986.6|11984.6|7
1625858400000|2021-07-09 19:20:00|11986.6|11984.6|11987.1|11985.1|11988.6|11986.6|11986.1|11984.1|7
1625858700000|2021-07-09 19:25:00|11986.6|11984.6|11986.1|11984.1|11988.1|11986.1|11985.6|11983.6|12
1625859000000|2021-07-09 19:30:00|11985.6|11983.6|11984.1|11982.1|11987.1|11985.1|11982.6|11980.6|16
1625859300000|2021-07-09 19:35:00|11984.6|11982.6|11984.1|11982.1|11985.6|11983.6|11982.6|11980.6|17
1625859600000|2021-07-09 19:40:00|11984.6|11982.6|11984.6|11982.6|11986.1|11984.1|11981.6|11979.6|20
1625859900000|2021-07-09 19:45:00|11984.1|11982.1|11981.1|11979.1|11986.6|11984.6|11980.1|11978.1|46
1625860200000|2021-07-09 19:50:00|11981.6|11979.6|11980.6|11978.6|11984.1|11982.1|11979.6|11977.6|30
1625860500000|2021-07-09 19:55:00|11979.6|11977.6|11980.3|11974.3|11984.7|11981.1|11973.6|11971.6|87
1625860800000|2021-07-09 20:00:00|11980.4|11974.4|11986|11980|11987.4|11981.4|11980.4|11974.4|0
1625861100000|2021-07-09 20:05:00|11985.4|11979.4|11982.5|11976.5|11985.4|11979.4|11982|11976|0
1625861400000|2021-07-09 20:10:00|11982.6|11976.6|11984.6|11978.6|11984.6|11978.6|11982.5|11976.5|0
1625861700000|2021-07-09 20:15:00|11985|11979|11986|11980|11986|11980|11984.6|11978.6|0
1625862000000|2021-07-09 20:20:00|11986.1|11980.1|11987.4|11981.4|11987.9|11981.9|11986.1|11980.1|0
1625862300000|2021-07-09 20:25:00|11987.5|11981.5|11987.9|11981.9|11987.9|11981.9|11987.5|11981.5|0
1625862600000|2021-07-09 20:30:00|11988.1|11982.1|11987.9|11981.9|11988.3|11982.3|11986|11980|0
1625862900000|2021-07-09 20:35:00|11987.8|11981.8|11989|11983|11989|11983|11986.9|11980.9|0
1625863200000|2021-07-09 20:40:00|11988.6|11982.6|11987.9|11981.9|11988.6|11982.6|11987.9|11981.9|0
1625863500000|2021-07-09 20:45:00|11988.1|11982.1|11987.4|11981.4|11989|11983|11986.9|11980.9|0
1625863800000|2021-07-09 20:50:00|11987.3|11981.3|11988.3|11982.3|11988.3|11982.3|11986.9|11980.9|0
1625864100000|2021-07-09 20:55:00|11988.1|11982.1|11988.9|11982.9|11989.7|11983.7|11987.4|11981.4|0
1625864400000|2021-07-09 21:00:00|11988.8|11982.8|11988.8|11982.8|11988.8|11982.8|11988.8|11982.8|0
1626040800000|2021-07-11 22:00:00|11993.3|11987.3|11992.8|11986.8|11993.3|11987.3|11990.7|11984.7|0
1626041100000|2021-07-11 22:05:00|11992.9|11986.9|11991.2|11985.2|11993.3|11987.3|11989.8|11983.8|0
1626041400000|2021-07-11 22:10:00|11991.3|11985.3|11990.7|11984.7|11991.9|11985.9|11989.8|11983.8|0
1626041700000|2021-07-11 22:15:00|11990.8|11984.8|11993.3|11987.3|11993.3|11987.3|11990.8|11984.8|0
1626042000000|2021-07-11 22:20:00|11993.4|11987.4|11992.8|11986.8|11994.2|11988.2|11992.8|11986.8|0
1626042300000|2021-07-11 22:25:00|11992.9|11986.9|11992.4|11986.4|11993.3|11987.3|11992.4|11986.4|0
1626042600000|2021-07-11 22:30:00|11992.3|11986.3|11991.2|11985.2|11992.3|11986.3|11990.3|11984.3|0
1626042900000|2021-07-11 22:35:00|11991.3|11985.3|11992.4|11986.4|11992.4|11986.4|11990.3|11984.3|0
1626043200000|2021-07-11 22:40:00|11992.3|11986.3|11990.7|11984.7|11992.3|11986.3|11990.7|11984.7|0
1626043500000|2021-07-11 22:45:00|11990.9|11984.9|11990.3|11984.3|11991.9|11985.9|11990.3|11984.3|0
1626043800000|2021-07-11 22:50:00|11990.5|11984.5|11991.2|11985.2|11991.9|11985.9|11990.3|11984.3|0
1626044100000|2021-07-11 22:55:00|11991.3|11985.3|11990.3|11984.3|11991.9|11985.9|11989.8|11983.8|0
1626044400000|2021-07-11 23:00:00|11990.4|11984.4|11986.3|11980.3|11990.7|11984.7|11986.3|11980.3|0
1626044700000|2021-07-11 23:05:00|11986.7|11980.7|11987.6|11981.6|11987.9|11981.9|11986.3|11980.3|0
1626045000000|2021-07-11 23:10:00|11987.5|11981.5|11988.3|11982.3|11988.3|11982.3|11986.4|11980.4|0
1626045300000|2021-07-11 23:15:00|11988.5|11982.5|11987.6|11981.6|11988.5|11982.5|11986|11980|0
1626045600000|2021-07-11 23:20:00|11987.5|11981.5|11986.9|11980.9|11987.5|11981.5|11986.4|11980.4|0
1626045900000|2021-07-11 23:25:00|11987|11981|11989.5|11983.5|11989.5|11983.5|11986.9|11980.9|0
1626046200000|2021-07-11 23:30:00|11989.9|11983.9|11991.4|11985.4|11991.8|11985.8|11989.5|11983.5|0
1626046500000|2021-07-11 23:35:00|11991.3|11985.3|11991.4|11985.4|11991.8|11985.8|11990.9|11984.9|0
1626046800000|2021-07-11 23:40:00|11991.6|11985.6|11993.4|11987.4|11993.4|11987.4|11991.4|11985.4|0
1626047100000|2021-07-11 23:45:00|11993.5|11987.5|11995.8|11989.8|11995.8|11989.8|11992.5|11986.5|0
1626047400000|2021-07-11 23:50:00|11995.7|11989.7|11992.5|11986.5|11995.8|11989.8|11992.5|11986.5|0
1626047700000|2021-07-11 23:55:00|11992.6|11986.6|11992.5|11986.5|11994.8|11988.8|11992.5|11986.5|0
1626048000000|2021-07-12 00:00:00|11992.4|11986.4|11989|11983|11993.9|11987.9|11988.5|11982.5|0
1626048300000|2021-07-12 00:05:00|11989.1|11983.1|11986|11980|11990.9|11984.9|11985|11979|0
1626048600000|2021-07-12 00:10:00|11986.2|11980.2|11987.6|11981.6|11988.5|11982.5|11985.3|11979.3|0
1626048900000|2021-07-12 00:15:00|11987.5|11981.5|11973.6|11967.6|11987.6|11981.6|11968.6|11962.6|0
1626049200000|2021-07-12 00:20:00|11973.5|11967.5|11969.2|11963.2|11973.7|11967.7|11968.7|11962.7|0
1626049500000|2021-07-12 00:25:00|11968.8|11962.8|11970.3|11964.3|11970.3|11964.3|11967.1|11961.1|0
1626049800000|2021-07-12 00:30:00|11970.5|11964.5|11972.2|11966.2|11973.4|11967.4|11970.5|11964.5|0
1626050100000|2021-07-12 00:35:00|11972.1|11966.1|11972.2|11966.2|11976.6|11970.6|11971.6|11965.6|0
1626050400000|2021-07-12 00:40:00|11971.6|11965.6|11971|11965|11972.7|11966.7|11968.2|11962.2|0
1626050700000|2021-07-12 00:45:00|11971.1|11965.1|11974.2|11968.2|11975.2|11969.2|11971.1|11965.1|0
1626051000000|2021-07-12 00:50:00|11974.4|11968.4|11975.7|11969.7|11976.3|11970.3|11974.1|11968.1|0
1626051300000|2021-07-12 00:55:00|11975.5|11969.5|11978.5|11972.5|11979|11973|11975.2|11969.2|0
1626051600000|2021-07-12 01:00:00|11979|11973|11975.3|11969.3|11980.6|11974.6|11974.1|11968.1|0
1626051900000|2021-07-12 01:05:00|11975.4|11969.4|11976.2|11970.2|11977.4|11971.4|11975.1|11969.1|0
1626052200000|2021-07-12 01:10:00|11976.3|11970.3|11976.1|11970.1|11978.4|11972.4|11975|11969|0
1626052500000|2021-07-12 01:15:00|11976|11970|11971.7|11965.7|11976|11970|11969.5|11963.5|0
1626052800000|2021-07-12 01:20:00|11971.3|11965.3|11971.7|11965.7|11972.9|11966.9|11970.7|11964.7|0
1626053100000|2021-07-12 01:25:00|11970.7|11964.7|11970.7|11964.7|11972.2|11966.2|11968.9|11962.9|0
1626053400000|2021-07-12 01:30:00|11970.8|11964.8|11967.2|11961.2|11971.8|11965.8|11967.2|11961.2|0
1626053700000|2021-07-12 01:35:00|11967.3|11961.3|11971.5|11965.5|11971.5|11965.5|11967.3|11961.3|0
1626054000000|2021-07-12 01:40:00|11971.6|11965.6|11969.2|11963.2|11972.5|11966.5|11969.2|11963.2|0
1626054300000|2021-07-12 01:45:00|11969|11963|11967|11961|11969|11963|11967|11961|0
1626054600000|2021-07-12 01:50:00|11966.6|11960.6|11967.4|11961.4|11967.4|11961.4|11965.9|11959.9|0
1626054900000|2021-07-12 01:55:00|11967.8|11961.8|11967.3|11961.3|11969.6|11963.6|11966.2|11960.2|0
1626055200000|2021-07-12 02:00:00|11967.2|11961.2|11970.5|11964.5|11970.5|11964.5|11967.2|11961.2|0
1626055500000|2021-07-12 02:05:00|11970.4|11964.4|11972.6|11966.6|11972.6|11966.6|11967.7|11961.7|0
1626055800000|2021-07-12 02:10:00|11973|11967|11972.6|11966.6|11973.6|11967.6|11971.5|11965.5|0
1626056100000|2021-07-12 02:15:00|11972.5|11966.5|11971.9|11965.9|11973.6|11967.6|11971.4|11965.4|0
1626056400000|2021-07-12 02:20:00|11972.5|11966.5|11973.6|11967.6|11973.6|11967.6|11971.9|11965.9|0
1626056700000|2021-07-12 02:25:00|11973.7|11967.7|11973.6|11967.6|11976.9|11970.9|11973.6|11967.6|0
1626057000000|2021-07-12 02:30:00|11974.6|11968.6|11974.5|11968.5|11976.8|11970.8|11973.5|11967.5|0
1626057300000|2021-07-12 02:35:00|11974.3|11968.3|11970.1|11964.1|11974.3|11968.3|11970.1|11964.1|0
1626057600000|2021-07-12 02:40:00|11970.3|11964.3|11971.3|11965.3|11972.4|11966.4|11970.1|11964.1|0
1626057900000|2021-07-12 02:45:00|11971.5|11965.5|11971.7|11965.7|11973.4|11967.4|11971.3|11965.3|0
1626058200000|2021-07-12 02:50:00|11971.9|11965.9|11971.2|11965.2|11972.8|11966.8|11970.6|11964.6|0
1626058500000|2021-07-12 02:55:00|11971.3|11965.3|11972.4|11966.4|11973.4|11967.4|11970.6|11964.6|0
1626058800000|2021-07-12 03:00:00|11972.8|11966.8|11973.4|11967.4|11974.6|11968.6|11972.8|11966.8|0
1626059100000|2021-07-12 03:05:00|11973.7|11967.7|11972.3|11966.3|11974.5|11968.5|11971.2|11965.2|0
1626059400000|2021-07-12 03:10:00|11972.1|11966.1|11973.3|11967.3|11973.3|11967.3|11971.7|11965.7|0
1626059700000|2021-07-12 03:15:00|11973.4|11967.4|11970.1|11964.1|11973.4|11967.4|11970.1|11964.1|0
1626060000000|2021-07-12 03:20:00|11969.9|11963.9|11966.2|11960.2|11970.2|11964.2|11965.7|11959.7|0
1626060300000|2021-07-12 03:25:00|11966|11960|11965.7|11959.7|11966.9|11960.9|11965.6|11959.6|0
1626060600000|2021-07-12 03:30:00|11965.8|11959.8|11965.9|11959.9|11966.9|11960.9|11965.7|11959.7|0
1626060900000|2021-07-12 03:35:00|11966.3|11960.3|11964.7|11958.7|11967|11961|11964.7|11958.7|0
1626061200000|2021-07-12 03:40:00|11965.1|11959.1|11964.7|11958.7|11965.7|11959.7|11964.6|11958.6|0
1626061500000|2021-07-12 03:45:00|11964.6|11958.6|11964.5|11958.5|11965|11959|11963.5|11957.5|0
1626061800000|2021-07-12 03:50:00|11964.7|11958.7|11963.7|11957.7|11964.8|11958.8|11963.6|11957.6|0
1626062100000|2021-07-12 03:55:00|11963.8|11957.8|11963.5|11957.5|11964.8|11958.8|11963.4|11957.4|0
1626062400000|2021-07-12 04:00:00|11963.6|11957.6|11964.7|11958.7|11965.8|11959.8|11963.3|11957.3|0
1626062700000|2021-07-12 04:05:00|11964.6|11958.6|11964.1|11958.1|11964.7|11958.7|11963.6|11957.6|0
1626063000000|2021-07-12 04:10:00|11964.3|11958.3|11961.4|11955.4|11964.7|11958.7|11961.4|11955.4|0
1626063300000|2021-07-12 04:15:00|11961.5|11955.5|11962.4|11956.4|11962.5|11956.5|11961.3|11955.3|0
1626063600000|2021-07-12 04:20:00|11962.6|11956.6|11963.3|11957.3|11963.9|11957.9|11962.6|11956.6|0
1626063900000|2021-07-12 04:25:00|11963.4|11957.4|11965|11959|11965.3|11959.3|11963.4|11957.4|0
1626064200000|2021-07-12 04:30:00|11965.1|11959.1|11964.9|11958.9|11966.1|11960.1|11963.9|11957.9|0
1626064500000|2021-07-12 04:35:00|11964.7|11958.7|11965.1|11959.1|11966.1|11960.1|11963.9|11957.9|0
1626064800000|2021-07-12 04:40:00|11965.5|11959.5|11966.5|11960.5|11967.2|11961.2|11965.1|11959.1|0
1626065100000|2021-07-12 04:45:00|11966.3|11960.3|11966.1|11960.1|11967.2|11961.2|11965.5|11959.5|0
1626065400000|2021-07-12 04:50:00|11967.2|11961.2|11967.2|11961.2|11967.2|11961.2|11966|11960|0
1626065700000|2021-07-12 04:55:00|11966.8|11960.8|11968.3|11962.3|11968.3|11962.3|11966.1|11960.1|0
1626066000000|2021-07-12 05:00:00|11968.5|11962.5|11966.1|11960.1|11968.8|11962.8|11966.1|11960.1|0
1626066300000|2021-07-12 05:05:00|11966|11960|11965|11959|11966.1|11960.1|11964.9|11958.9|0
1626066600000|2021-07-12 05:10:00|11965.4|11959.4|11965.1|11959.1|11967.2|11961.2|11965|11959|0
1626066900000|2021-07-12 05:15:00|11964.7|11958.7|11961.9|11955.9|11964.7|11958.7|11961.8|11955.8|0
1626067200000|2021-07-12 05:20:00|11962.3|11956.3|11960.1|11954.1|11964|11958|11959.7|11953.7|0
1626067500000|2021-07-12 05:25:00|11959.6|11953.6|11959.5|11953.5|11959.6|11953.6|11957.2|11951.2|0
1626067800000|2021-07-12 05:30:00|11959.1|11953.1|11960.5|11954.5|11961.6|11955.6|11958.4|11952.4|0
1626068100000|2021-07-12 05:35:00|11960.6|11954.6|11960.6|11954.6|11960.6|11954.6|11959|11953|0
1626068400000|2021-07-12 05:40:00|11960.4|11954.4|11961.6|11955.6|11961.6|11955.6|11958.4|11952.4|0
1626068700000|2021-07-12 05:45:00|11961.8|11955.8|11964.6|11958.6|11964.7|11958.7|11961.8|11955.8|0
1626069000000|2021-07-12 05:50:00|11964.7|11958.7|11965.2|11959.2|11965.8|11959.8|11963.5|11957.5|0
1626069300000|2021-07-12 05:55:00|11965.4|11959.4|11965.8|11959.8|11966.8|11960.8|11965.2|11959.2|0
1626069600000|2021-07-12 06:00:00|11970.6|11968.6|11972.1|11970.1|11978.6|11976.6|11970.6|11968.6|92
1626069900000|2021-07-12 06:05:00|11971.6|11969.6|11970.6|11968.6|11973.1|11971.1|11970.1|11968.1|28
1626070200000|2021-07-12 06:10:00|11970.1|11968.1|11972.1|11970.1|11973.6|11971.6|11970.1|11968.1|17
1626070500000|2021-07-12 06:15:00|11972.6|11970.6|11979.6|11977.6|11979.6|11977.6|11972.1|11970.1|32
1626070800000|2021-07-12 06:20:00|11979.1|11977.1|11981.6|11979.6|11982.6|11980.6|11977.1|11975.1|17
1626071100000|2021-07-12 06:25:00|11982.1|11980.1|11982.6|11980.6|11982.6|11980.6|11979.1|11977.1|3
1626071400000|2021-07-12 06:30:00|11982.1|11980.1|11981.1|11979.1|11985.1|11983.1|11981.1|11979.1|13
1626071700000|2021-07-12 06:35:00|11981.6|11979.6|11983.6|11981.6|11985.1|11983.1|11980.6|11978.6|22
1626072000000|2021-07-12 06:40:00|11984.1|11982.1|11988.1|11986.1|11990.1|11988.1|11983.6|11981.6|42
1626072300000|2021-07-12 06:45:00|11988.6|11986.6|11990.6|11988.6|11991.6|11989.6|11987.6|11985.6|37
1626072600000|2021-07-12 06:50:00|11991.1|11989.1|11990.1|11988.1|11994.1|11992.1|11989.6|11987.6|9
1626072900000|2021-07-12 06:55:00|11989.6|11987.6|11983.1|11981.1|11994.1|11992.1|11983.1|11981.1|66
1626073200000|2021-07-12 07:00:00|11983.6|11981.6|12009.1|12007.1|12013.1|12011.1|11969.1|11967.1|690
1626073500000|2021-07-12 07:05:00|12009.6|12007.6|12015.6|12013.6|12016.1|12014.1|11997.1|11995.1|370
1626073800000|2021-07-12 07:10:00|12015.1|12013.1|12008.6|12006.6|12015.1|12013.1|11997.1|11995.1|418
1626074100000|2021-07-12 07:15:00|12007.1|12005.1|12002.1|12000.1|12013.1|12011.1|12000.1|11998.1|226
1626074400000|2021-07-12 07:20:00|12001.6|11999.6|11994.6|11992.6|12002.6|12000.6|11993.1|11991.1|189
1626074700000|2021-07-12 07:25:00|11995.1|11993.1|11984.1|11982.1|11996.6|11994.6|11983.6|11981.6|198
1626075000000|2021-07-12 07:30:00|11983.6|11981.6|11977.1|11975.1|11987.6|11985.6|11975.6|11973.6|193
1626075300000|2021-07-12 07:35:00|11977.6|11975.6|11964.6|11962.6|11982.1|11980.1|11964.6|11962.6|167
1626075600000|2021-07-12 07:40:00|11964|11962|11968.5|11966.5|11970.5|11968.5|11961|11959|289
1626075900000|2021-07-12 07:45:00|11968|11966|11964.5|11962.5|11970|11968|11960.5|11958.5|229
1626076200000|2021-07-12 07:50:00|11964|11962|11959.5|11957.5|11965|11963|11959|11957|263
1626076500000|2021-07-12 07:55:00|11960|11958|11965|11963|11971|11969|11959.5|11957.5|257
1626076800000|2021-07-12 08:00:00|11964.5|11962.5|11970|11968|11970.5|11968.5|11961.5|11959.5|169
1626077100000|2021-07-12 08:05:00|11969.5|11967.5|11979|11977|11979|11977|11968.5|11966.5|182
1626077400000|2021-07-12 08:10:00|11978.5|11976.5|11977.5|11975.5|11983|11981|11973|11971|260
1626077700000|2021-07-12 08:15:00|11977|11975|11986.5|11984.5|11986.5|11984.5|11975|11973|156
1626078000000|2021-07-12 08:20:00|11987|11985|11992.5|11990.5|11994|11992|11986.5|11984.5|188
1626078300000|2021-07-12 08:25:00|11993|11991|12000|11998|12002|12000|11991|11989|173
1626078600000|2021-07-12 08:30:00|12000.5|11998.5|12007|12005|12007|12005|11999|11997|218
1626078900000|2021-07-12 08:35:00|12008|12006|12015|12013|12015|12013|12008|12006|237
1626079200000|2021-07-12 08:40:00|12014.5|12012.5|12024|12022|12026|12024|12008.5|12006.5|283
1626079500000|2021-07-12 08:45:00|12023.5|12021.5|12035|12033|12035|12033|12021|12019|227
1626079800000|2021-07-12 08:50:00|12034|12032|12039.5|12037.5|12040.5|12038.5|12031|12029|356
1626080100000|2021-07-12 08:55:00|12039|12037|12036.5|12034.5|12040|12038|12035|12033|170
1626080400000|2021-07-12 09:00:00|12037|12035|12040|12038|12041|12039|12036|12034|174
1626080700000|2021-07-12 09:05:00|12040.5|12038.5|12039.5|12037.5|12042|12040|12036|12034|137
1626081000000|2021-07-12 09:10:00|12040|12038|12031|12029|12041|12039|12030|12028|149
1626081300000|2021-07-12 09:15:00|12031.5|12029.5|12027|12025|12033|12031|12026|12024|99
1626081600000|2021-07-12 09:20:00|12027.5|12025.5|12030.5|12028.5|12031|12029|12025|12023|123
1626081900000|2021-07-12 09:25:00|12030|12028|12031|12029|12032|12030|12026|12024|89
1626082200000|2021-07-12 09:30:00|12031.5|12029.5|12037|12035|12037.5|12035.5|12029.5|12027.5|99
1626082500000|2021-07-12 09:35:00|12037.5|12035.5|12032|12030|12040|12038|12031|12029|95
1626082800000|2021-07-12 09:40:00|12031.5|12029.5|12024.5|12022.5|12032.5|12030.5|12024.5|12022.5|111
1626083100000|2021-07-12 09:45:00|12024|12022|12036.5|12034.5|12037|12035|12022|12020|100
1626083400000|2021-07-12 09:50:00|12037|12035|12046|12044|12047|12045|12036.5|12034.5|127
1626083700000|2021-07-12 09:55:00|12045.5|12043.5|12043.5|12041.5|12048|12046|12041|12039|169
1626084000000|2021-07-12 10:00:00|12044|12042|12048.5|12046.5|12049|12047|12040|12038|122
1626084300000|2021-07-12 10:05:00|12048|12046|12043.5|12041.5|12051|12049|12043|12041|124
1626084600000|2021-07-12 10:10:00|12043|12041|12032|12030|12044|12042|12031|12029|153
1626084900000|2021-07-12 10:15:00|12032.5|12030.5|12041.5|12039.5|12044.5|12042.5|12031|12029|99
1626085200000|2021-07-12 10:20:00|12042|12040|12030|12028|12042|12040|12029.5|12027.5|118
1626085500000|2021-07-12 10:25:00|12029.5|12027.5|12035.5|12033.5|12037|12035|12029|12027|67
1626085800000|2021-07-12 10:30:00|12035|12033|12041|12039|12041|12039|12032|12030|106
1626086100000|2021-07-12 10:35:00|12042|12040|12041|12039|12044|12042|12037.5|12035.5|84
1626086400000|2021-07-12 10:40:00|12041.5|12039.5|12047.5|12045.5|12048|12046|12040|12038|81
1626086700000|2021-07-12 10:45:00|12047|12045|12043|12041|12049|12047|12041|12039|95
1626087000000|2021-07-12 10:50:00|12043.5|12041.5|12043|12041|12044|12042|12039|12037|97
1626087300000|2021-07-12 10:55:00|12043.5|12041.5|12028|12026|12044|12042|12028|12026|196
1626087600000|2021-07-12 11:00:00|12028.5|12026.5|12032.5|12030.5|12035.5|12033.5|12028.5|12026.5|152
1626087900000|2021-07-12 11:05:00|12032|12030|12039|12037|12040|12038|12032|12030|87
1626088200000|2021-07-12 11:10:00|12038.5|12036.5|12042|12040|12044|12042|12036.5|12034.5|48
1626088500000|2021-07-12 11:15:00|12041.5|12039.5|12046|12044|12047|12045|12041|12039|69
1626088800000|2021-07-12 11:20:00|12047|12045|12044|12042|12048|12046|12043|12041|57
1626089100000|2021-07-12 11:25:00|12043.5|12041.5|12043|12041|12045|12043|12041|12039|78
1626089400000|2021-07-12 11:30:00|12043.5|12041.5|12040.5|12038.5|12047|12045|12040.5|12038.5|99
1626089700000|2021-07-12 11:35:00|12041|12039|12044|12042|12045|12043|12040|12038|89
1626090000000|2021-07-12 11:40:00|12043.7|12041.7|12045.7|12043.7|12050.7|12048.7|12040.2|12038.2|96
1626090300000|2021-07-12 11:45:00|12046.2|12044.2|12052.7|12050.7|12053.7|12051.7|12045.7|12043.7|117
1626090600000|2021-07-12 11:50:00|12052.2|12050.2|12050.7|12048.7|12055.7|12053.7|12047.7|12045.7|174
1626090900000|2021-07-12 11:55:00|12050.2|12048.2|12049.2|12047.2|12051.7|12049.7|12046.7|12044.7|75
1626091200000|2021-07-12 12:00:00|12049.7|12047.7|12048.7|12046.7|12052.7|12050.7|12047.7|12045.7|57
1626091500000|2021-07-12 12:05:00|12048.2|12046.2|12046.7|12044.7|12051.7|12049.7|12046.7|12044.7|53
1626091800000|2021-07-12 12:10:00|12047.2|12045.2|12044.7|12042.7|12049.7|12047.7|12043.7|12041.7|66
1626092100000|2021-07-12 12:15:00|12044.2|12042.2|12045.7|12043.7|12046.2|12044.2|12042.7|12040.7|82
1626092400000|2021-07-12 12:20:00|12045.2|12043.2|12042.7|12040.7|12046.7|12044.7|12042.7|12040.7|58
1626092700000|2021-07-12 12:25:00|12042.2|12040.2|12042.7|12040.7|12045.2|12043.2|12040.2|12038.2|66
1626093000000|2021-07-12 12:30:00|12043.2|12041.2|12040.7|12038.7|12043.2|12041.2|12039.7|12037.7|54
1626093300000|2021-07-12 12:35:00|12041.7|12039.7|12040.7|12038.7|12041.7|12039.7|12038.7|12036.7|56
1626093600000|2021-07-12 12:40:00|12040.2|12038.2|12041.7|12039.7|12043.7|12041.7|12038.7|12036.7|131
1626093900000|2021-07-12 12:45:00|12041.2|12039.2|12039.2|12037.2|12041.7|12039.7|12036.7|12034.7|90
1626094200000|2021-07-12 12:50:00|12039.7|12037.7|12044.2|12042.2|12044.2|12042.2|12036.7|12034.7|65
1626094500000|2021-07-12 12:55:00|12043.7|12041.7|12049.7|12047.7|12051.2|12049.2|12042.2|12040.2|107
1626094800000|2021-07-12 13:00:00|12050.2|12048.2|12051.7|12049.7|12051.7|12049.7|12045.2|12043.2|89
1626095100000|2021-07-12 13:05:00|12051.2|12049.2|12050.7|12048.7|12055.7|12053.7|12049.7|12047.7|124
1626095400000|2021-07-12 13:10:00|12050.2|12048.2|12051.7|12049.7|12053.7|12051.7|12049.7|12047.7|127
1626095700000|2021-07-12 13:15:00|12052.7|12050.7|12051.7|12049.7|12054.7|12052.7|12051.7|12049.7|89
1626096000000|2021-07-12 13:20:00|12051.2|12049.2|12050.7|12048.7|12052.2|12050.2|12048.2|12046.2|120
1626096300000|2021-07-12 13:25:00|12051.2|12049.2|12052.7|12050.7|12055.2|12053.2|12047.7|12045.7|128
1626096600000|2021-07-12 13:30:00|12053.2|12051.2|12059.7|12057.7|12060.2|12058.2|12052.2|12050.2|337
1626096900000|2021-07-12 13:35:00|12059.2|12057.2|12061.7|12059.7|12068.7|12066.7|12058.7|12056.7|295
1626097200000|2021-07-12 13:40:00|12062.2|12060.2|12060.7|12058.7|12063.2|12061.2|12053.7|12051.7|223
1626097500000|2021-07-12 13:45:00|12061.7|12059.7|12059.7|12057.7|12062.7|12060.7|12056.2|12054.2|251
1626097800000|2021-07-12 13:50:00|12060.2|12058.2|12062.7|12060.7|12064.2|12062.2|12056.7|12054.7|356
1626098100000|2021-07-12 13:55:00|12061.7|12059.7|12062.7|12060.7|12063.7|12061.7|12058.2|12056.2|274
1626098400000|2021-07-12 14:00:00|12062.2|12060.2|12060.7|12058.7|12065.7|12063.7|12056.7|12054.7|388
1626098700000|2021-07-12 14:05:00|12059.7|12057.7|12065.7|12063.7|12066.7|12064.7|12055.7|12053.7|350
1626099000000|2021-07-12 14:10:00|12065.3|12063.3|12065.3|12063.3|12068.3|12066.3|12063.3|12061.3|218
1626099300000|2021-07-12 14:15:00|12064.8|12062.8|12071.3|12069.3|12071.3|12069.3|12063.3|12061.3|193
1626099600000|2021-07-12 14:20:00|12070.8|12068.8|12072.8|12070.8|12075.3|12073.3|12067.3|12065.3|220
1626099900000|2021-07-12 14:25:00|12072.3|12070.3|12066.3|12064.3|12074.3|12072.3|12064.8|12062.8|220
1626100200000|2021-07-12 14:30:00|12066.8|12064.8|12070.8|12068.8|12073.8|12071.8|12066.8|12064.8|233
1626100500000|2021-07-12 14:35:00|12070.3|12068.3|12077.3|12075.3|12077.3|12075.3|12070.3|12068.3|272
1626100800000|2021-07-12 14:40:00|12077.8|12075.8|12072.3|12070.3|12078.3|12076.3|12072.3|12070.3|241
1626101100000|2021-07-12 14:45:00|12072.8|12070.8|12070.3|12068.3|12073.8|12071.8|12069.3|12067.3|237
1626101400000|2021-07-12 14:50:00|12070.8|12068.8|12067.3|12065.3|12074.3|12072.3|12065.3|12063.3|512
1626101700000|2021-07-12 14:55:00|12067.8|12065.8|12071.3|12069.3|12071.8|12069.8|12067.3|12065.3|337
1626102000000|2021-07-12 15:00:00|12070.3|12068.3|12071.3|12069.3|12074.3|12072.3|12066.8|12064.8|373
1626102300000|2021-07-12 15:05:00|12071.8|12069.8|12074.3|12072.3|12075.3|12073.3|12070.3|12068.3|371
1626102600000|2021-07-12 15:10:00|12074.8|12072.8|12072.3|12070.3|12076.3|12074.3|12070.3|12068.3|230
1626102900000|2021-07-12 15:15:00|12072.8|12070.8|12076.3|12074.3|12077.3|12075.3|12071.3|12069.3|1000
1626103200000|2021-07-12 15:20:00|12077.3|12075.3|12078.8|12076.8|12081.8|12079.8|12073.8|12071.8|468
1626103500000|2021-07-12 15:25:00|12078.3|12076.3|12083.3|12081.3|12086.8|12084.8|12076.3|12074.3|1525
1626103800000|2021-07-12 15:30:00|12084.3|12082.3|12069.8|12067.8|12084.8|12082.8|12068.3|12066.3|670
1626104100000|2021-07-12 15:35:00|12070.3|12068.3|12072.8|12070.8|12075.8|12073.8|12069.3|12067.3|176
1626104400000|2021-07-12 15:40:00|12073.3|12071.3|12075.8|12073.8|12076.3|12074.3|12069.3|12067.3|289
1626104700000|2021-07-12 15:45:00|12076.3|12074.3|12077.3|12075.3|12080.3|12078.3|12076.3|12074.3|443
1626105000000|2021-07-12 15:50:00|12077.8|12075.8|12077.3|12075.3|12078.8|12076.8|12075.3|12073.3|34
1626105300000|2021-07-12 15:55:00|12076.8|12074.8|12075.3|12073.3|12077.8|12075.8|12075.3|12073.3|240
1626105600000|2021-07-12 16:00:00|12075.8|12073.8|12079.3|12077.3|12079.8|12077.8|12075.8|12073.8|48
1626105900000|2021-07-12 16:05:00|12078.8|12076.8|12081.3|12079.3|12081.3|12079.3|12077.8|12075.8|44
1626106200000|2021-07-12 16:10:00|12080.8|12078.8|12080.3|12078.3|12082.3|12080.3|12078.8|12076.8|28
1626106500000|2021-07-12 16:15:00|12081.3|12079.3|12082.3|12080.3|12083.3|12081.3|12081.3|12079.3|10
1626106800000|2021-07-12 16:20:00|12081.8|12079.8|12079.3|12077.3|12082.3|12080.3|12078.3|12076.3|12
1626107100000|2021-07-12 16:25:00|12078.8|12076.8|12078.3|12076.3|12079.3|12077.3|12076.3|12074.3|20
1626107400000|2021-07-12 16:30:00|12079.3|12077.3|12082.3|12080.3|12082.8|12080.8|12078.8|12076.8|19
1626107700000|2021-07-12 16:35:00|12081.8|12079.8|12081.3|12079.3|12082.8|12080.8|12081.3|12079.3|11
1626108000000|2021-07-12 16:40:00|12080.8|12078.8|12082.3|12080.3|12083.3|12081.3|12080.3|12078.3|17
1626108300000|2021-07-12 16:45:00|12082.8|12080.8|12082.3|12080.3|12084.3|12082.3|12082.3|12080.3|9
1626108600000|2021-07-12 16:50:00|12081.8|12079.8|12077.3|12075.3|12081.8|12079.8|12077.3|12075.3|10
1626108900000|2021-07-12 16:55:00|12077.8|12075.8|12076.8|12074.8|12078.8|12076.8|12076.3|12074.3|9
1626109200000|2021-07-12 17:00:00|12077.3|12075.3|12077.8|12075.8|12078.3|12076.3|12076.8|12074.8|8
1626109500000|2021-07-12 17:05:00|12077.3|12075.3|12076.3|12074.3|12079.8|12077.8|12074.8|12072.8|23
1626109800000|2021-07-12 17:10:00|12075.8|12073.8|12077.3|12075.3|12077.8|12075.8|12074.8|12072.8|13
1626110100000|2021-07-12 17:15:00|12077.8|12075.8|12078.3|12076.3|12078.3|12076.3|12074.8|12072.8|8
1626110400000|2021-07-12 17:20:00|12079.3|12077.3|12079.8|12077.8|12080.3|12078.3|12077.8|12075.8|12
1626110700000|2021-07-12 17:25:00|12079.3|12077.3|12081.8|12079.8|12082.3|12080.3|12078.8|12076.8|5
1626111000000|2021-07-12 17:30:00|12082.3|12080.3|12080.3|12078.3|12082.3|12080.3|12080.3|12078.3|2
1626111300000|2021-07-12 17:35:00|12081.8|12079.8|12081.3|12079.3|12082.3|12080.3|12080.3|12078.3|6
1626111600000|2021-07-12 17:40:00|12080.8|12078.8|12078.3|12076.3|12082.3|12080.3|12078.3|12076.3|10
1626111900000|2021-07-12 17:45:00|12077.8|12075.8|12076.3|12074.3|12078.3|12076.3|12076.3|12074.3|9
1626112200000|2021-07-12 17:50:00|12077.3|12075.3|12078.3|12076.3|12078.3|12076.3|12076.3|12074.3|11
1626112500000|2021-07-12 17:55:00|12077.8|12075.8|12077.8|12075.8|12078.8|12076.8|12076.3|12074.3|7
1626112800000|2021-07-12 18:00:00|12078.3|12076.3|12076.3|12074.3|12078.3|12076.3|12075.3|12073.3|25
1626113100000|2021-07-12 18:05:00|12076.8|12074.8|12074.8|12072.8|12077.3|12075.3|12074.3|12072.3|33
1626113400000|2021-07-12 18:10:00|12074.3|12072.3|12076.3|12074.3|12076.3|12074.3|12073.8|12071.8|11
1626113700000|2021-07-12 18:15:00|12076.8|12074.8|12076.8|12074.8|12078.3|12076.3|12076.3|12074.3|12
1626114000000|2021-07-12 18:20:00|12077.3|12075.3|12077.3|12075.3|12078.3|12076.3|12076.8|12074.8|4
1626114300000|2021-07-12 18:25:00|12077.8|12075.8|12077.8|12075.8|12078.3|12076.3|12076.3|12074.3|7
1626114600000|2021-07-12 18:30:00|12077.3|12075.3|12078.8|12076.8|12079.3|12077.3|12076.8|12074.8|20
1626114900000|2021-07-12 18:35:00|12078.3|12076.3|12077.3|12075.3|12079.3|12077.3|12077.3|12075.3|17
1626115200000|2021-07-12 18:40:00|12076.8|12074.8|12077.3|12075.3|12077.8|12075.8|12076.3|12074.3|15
1626115500000|2021-07-12 18:45:00|12076.3|12074.3|12076.3|12074.3|12076.3|12074.3|12076.3|12074.3|7
1626115800000|2021-07-12 18:50:00|12076.8|12074.8|12077.3|12075.3|12077.3|12075.3|12076.8|12074.8|5
1626116100000|2021-07-12 18:55:00|12077.8|12075.8|12077.8|12075.8|12079.3|12077.3|12077.3|12075.3|22
1626116400000|2021-07-12 19:00:00|12078.3|12076.3|12078.3|12076.3|12079.3|12077.3|12077.3|12075.3|22
1626116700000|2021-07-12 19:05:00|12077.8|12075.8|12078.3|12076.3|12078.3|12076.3|12077.3|12075.3|8
1626117000000|2021-07-12 19:10:00|12078.8|12076.8|12078.3|12076.3|12080.3|12078.3|12078.3|12076.3|27
1626117300000|2021-07-12 19:15:00|12077.8|12075.8|12080.3|12078.3|12080.3|12078.3|12077.8|12075.8|18
1626117600000|2021-07-12 19:20:00|12080.8|12078.8|12080.3|12078.3|12081.3|12079.3|12079.3|12077.3|18
1626117900000|2021-07-12 19:25:00|12080.8|12078.8|12081.3|12079.3|12081.8|12079.8|12079.8|12077.8|12
1626118200000|2021-07-12 19:30:00|12081.8|12079.8|12081.3|12079.3|12082.3|12080.3|12080.3|12078.3|3
1626118500000|2021-07-12 19:35:00|12080.8|12078.8|12080.3|12078.3|12082.3|12080.3|12079.8|12077.8|9
1626118800000|2021-07-12 19:40:00|12079.8|12077.8|12077.3|12075.3|12080.3|12078.3|12076.3|12074.3|13
1626119100000|2021-07-12 19:45:00|12077.8|12075.8|12077.8|12075.8|12078.3|12076.3|12076.3|12074.3|13
1626119400000|2021-07-12 19:50:00|12079.3|12077.3|12075.3|12073.3|12079.8|12077.8|12074.8|12072.8|67
1626119700000|2021-07-12 19:55:00|12074.3|12072.3|12085.9|12079.9|12087.7|12081.7|12073.8|12071.8|74
1626120000000|2021-07-12 20:00:00|12085.8|12079.8|12087|12081|12088.9|12082.9|12084.5|12078.5|0
1626120300000|2021-07-12 20:05:00|12086.6|12080.6|12087|12081|12087.5|12081.5|12085.6|12079.6|0
1626120600000|2021-07-12 20:10:00|12087.1|12081.1|12085.6|12079.6|12088.5|12082.5|12085.6|12079.6|0
1626120900000|2021-07-12 20:15:00|12085.5|12079.5|12086.1|12080.1|12087|12081|12085.1|12079.1|0
1626121200000|2021-07-12 20:20:00|12086.2|12080.2|12086.6|12080.6|12087.5|12081.5|12086.2|12080.2|0
1626121500000|2021-07-12 20:25:00|12087|12081|12087|12081|12087.5|12081.5|12086.6|12080.6|0
1626121800000|2021-07-12 20:30:00|12087.1|12081.1|12089.4|12083.4|12089.4|12083.4|12087.1|12081.1|0
1626122100000|2021-07-12 20:35:00|12089.3|12083.3|12088|12082|12089.3|12083.3|12088|12082|0
1626122400000|2021-07-12 20:40:00|12088.2|12082.2|12087.1|12081.1|12089|12083|12087.1|12081.1|0
1626122700000|2021-07-12 20:45:00|12087.5|12081.5|12083.9|12077.9|12087.5|12081.5|12083.9|12077.9|0
1626123000000|2021-07-12 20:50:00|12084|12078|12083.8|12077.8|12084.9|12078.9|12083.1|12077.1|0
1626123300000|2021-07-12 20:55:00|12083.9|12077.9|12082.9|12076.9|12084.3|12078.3|12082.4|12076.4|0
1626123600000|2021-07-12 21:00:00|12083.1|12077.1|12083.1|12077.1|12083.3|12077.3|12082.9|12076.9|0
1626123900000|2021-07-12 21:05:00|12082.9|12076.9|12083.3|12077.3|12083.3|12077.3|12082.9|12076.9|0
1626124200000|2021-07-12 21:10:00|12083.5|12077.5|12083.1|12077.1|12084.1|12078.1|12083.1|12077.1|0
1626124500000|2021-07-12 21:15:00|12082.9|12076.9|12083.1|12077.1|12083.7|12077.7|12082.2|12076.2|0
1626124800000|2021-07-12 21:20:00|12082.9|12076.9|12082.3|12076.3|12082.9|12076.9|12082.3|12076.3|0
1626125100000|2021-07-12 21:25:00|12082.9|12076.9|12082.7|12076.7|12082.9|12076.9|12082.1|12076.1|0
1626125400000|2021-07-12 21:30:00|12082.9|12076.9|12082.9|12076.9|12082.9|12076.9|12082.9|12076.9|0
1626125700000|2021-07-12 21:35:00|12082.7|12076.7|12082.7|12076.7|12082.7|12076.7|12082.7|12076.7|0
1626126000000|2021-07-12 21:40:00|12082.9|12076.9|12083.3|12077.3|12083.7|12077.7|12082.3|12076.3|0
1626126300000|2021-07-12 21:45:00|12083.1|12077.1|12083.1|12077.1|12083.1|12077.1|12082.5|12076.5|0
1626126600000|2021-07-12 21:50:00|12083.7|12077.7|12083.5|12077.5|12083.7|12077.7|12083.3|12077.3|0
1626126900000|2021-07-12 21:55:00|12083.1|12077.1|12083.5|12077.5|12083.7|12077.7|12083.1|12077.1|0
1626127200000|2021-07-12 22:00:00|12083.7|12077.7|12083.9|12077.9|12085.7|12079.7|12082.3|12076.3|0
1626127500000|2021-07-12 22:05:00|12084.1|12078.1|12082.3|12076.3|12084.1|12078.1|12081.8|12075.8|0
1626127800000|2021-07-12 22:10:00|12082.2|12076.2|12082.3|12076.3|12082.3|12076.3|12081.8|12075.8|0
1626128100000|2021-07-12 22:15:00|12082.7|12076.7|12082.3|12076.3|12083.4|12077.4|12082.3|12076.3|0
1626128400000|2021-07-12 22:20:00|12082.7|12076.7|12082.3|12076.3|12083.4|12077.4|12082.3|12076.3|0
1626128700000|2021-07-12 22:25:00|12082.5|12076.5|12082.7|12076.7|12083.4|12077.4|12082.3|12076.3|0
1626129000000|2021-07-12 22:30:00|12082.3|12076.3|12081.3|12075.3|12082.3|12076.3|12080.8|12074.8|0
1626129300000|2021-07-12 22:35:00|12081.1|12075.1|12080.4|12074.4|12081.3|12075.3|12080.4|12074.4|0
1626129600000|2021-07-12 22:40:00|12080.3|12074.3|12080.7|12074.7|12080.8|12074.8|12079.9|12073.9|0
1626129900000|2021-07-12 22:45:00|12080.5|12074.5|12080.3|12074.3|12080.7|12074.7|12080.3|12074.3|0
1626130200000|2021-07-12 22:50:00|12080.2|12074.2|12079.8|12073.8|12080.2|12074.2|12079.8|12073.8|0
1626130500000|2021-07-12 22:55:00|12079.7|12073.7|12078.8|12072.8|12079.8|12073.8|12078.2|12072.2|0
1626130800000|2021-07-12 23:00:00|12078.9|12072.9|12080.3|12074.3|12080.3|12074.3|12078.2|12072.2|0
1626131100000|2021-07-12 23:05:00|12080.2|12074.2|12079.8|12073.8|12080.7|12074.7|12079.8|12073.8|0
1626131400000|2021-07-12 23:10:00|12079.7|12073.7|12079.8|12073.8|12079.8|12073.8|12079.3|12073.3|0
1626131700000|2021-07-12 23:15:00|12080|12074|12080.7|12074.7|12081.2|12075.2|12079.8|12073.8|0
1626132000000|2021-07-12 23:20:00|12080.5|12074.5|12080.3|12074.3|12080.5|12074.5|12080.3|12074.3|0
1626132300000|2021-07-12 23:25:00|12080.5|12074.5|12080.7|12074.7|12080.7|12074.7|12079.8|12073.8|0
1626132600000|2021-07-12 23:30:00|12080.8|12074.8|12082.2|12076.2|12082.2|12076.2|12080.7|12074.7|0
1626132900000|2021-07-12 23:35:00|12082.6|12076.6|12082.6|12076.6|12082.6|12076.6|12081.7|12075.7|0
1626133200000|2021-07-12 23:40:00|12082.5|12076.5|12082.1|12076.1|12082.6|12076.6|12082.1|12076.1|0
1626133500000|2021-07-12 23:45:00|12082.2|12076.2|12083.3|12077.3|12083.7|12077.7|12082.1|12076.1|0
1626133800000|2021-07-12 23:50:00|12083.4|12077.4|12086.1|12080.1|12086.3|12080.3|12083.3|12077.3|0
1626134100000|2021-07-12 23:55:00|12086.2|12080.2|12085.6|12079.6|12086.6|12080.6|12085.2|12079.2|0
1626134400000|2021-07-13 00:00:00|12085.2|12079.2|12083.7|12077.7|12086.6|12080.6|12083.3|12077.3|0
1626134700000|2021-07-13 00:05:00|12083.8|12077.8|12086.1|12080.1|12086.6|12080.6|12083.7|12077.7|0
1626135000000|2021-07-13 00:10:00|12086.2|12080.2|12085.6|12079.6|12086.6|12080.6|12085.6|12079.6|0
1626135300000|2021-07-13 00:15:00|12085.9|12079.9|12086.5|12080.5|12089.8|12083.8|12085.9|12079.9|0
1626135600000|2021-07-13 00:20:00|12086.1|12080.1|12088.6|12082.6|12088.6|12082.6|12085.4|12079.4|0
1626135900000|2021-07-13 00:25:00|12088.4|12082.4|12090.6|12084.6|12090.8|12084.8|12088|12082|0
1626136200000|2021-07-13 00:30:00|12090.5|12084.5|12092.9|12086.9|12093.4|12087.4|12090|12084|0
1626136500000|2021-07-13 00:35:00|12092.8|12086.8|12093.6|12087.6|12095.1|12089.1|12092.8|12086.8|0
1626136800000|2021-07-13 00:40:00|12093.7|12087.7|12094.6|12088.6|12095.7|12089.7|12093.7|12087.7|0
1626137100000|2021-07-13 00:45:00|12094.7|12088.7|12094.7|12088.7|12096.9|12090.9|12094.7|12088.7|0
1626137400000|2021-07-13 00:50:00|12094.9|12088.9|12096.2|12090.2|12096.2|12090.2|12094.7|12088.7|0
1626137700000|2021-07-13 00:55:00|12096|12090|12094.6|12088.6|12096.8|12090.8|12093.5|12087.5|0
1626138000000|2021-07-13 01:00:00|12094.7|12088.7|12091.9|12085.9|12094.7|12088.7|12090.2|12084.2|0
1626138300000|2021-07-13 01:05:00|12092|12086|12091.3|12085.3|12092.5|12086.5|12090.2|12084.2|0
1626138600000|2021-07-13 01:10:00|12090.9|12084.9|12088|12082|12091.3|12085.3|12088|12082|0
1626138900000|2021-07-13 01:15:00|12088.1|12082.1|12090.3|12084.3|12090.3|12084.3|12088.1|12082.1|0
1626139200000|2021-07-13 01:20:00|12090.2|12084.2|12089.3|12083.3|12090.3|12084.3|12088.1|12082.1|0
1626139500000|2021-07-13 01:25:00|12089.4|12083.4|12086.9|12080.9|12090.3|12084.3|12086.9|12080.9|0
1626139800000|2021-07-13 01:30:00|12085.9|12079.9|12082.6|12076.6|12086.3|12080.3|12079.7|12073.7|0
1626140100000|2021-07-13 01:35:00|12083.6|12077.6|12087.3|12081.3|12087.9|12081.9|12083.6|12077.6|0
1626140400000|2021-07-13 01:40:00|12087.5|12081.5|12084.6|12078.6|12087.9|12081.9|12083.5|12077.5|0
1626140700000|2021-07-13 01:45:00|12084.7|12078.7|12086.1|12080.1|12086.8|12080.8|12084|12078|0
1626141000000|2021-07-13 01:50:00|12086.2|12080.2|12089.3|12083.3|12089.8|12083.8|12084.7|12078.7|0
1626141300000|2021-07-13 01:55:00|12089.4|12083.4|12093.7|12087.7|12094.2|12088.2|12089.3|12083.3|0
1626141600000|2021-07-13 02:00:00|12093.6|12087.6|12091.5|12085.5|12094.8|12088.8|12091.5|12085.5|0
1626141900000|2021-07-13 02:05:00|12091.7|12085.7|12090.3|12084.3|12093.6|12087.6|12089.3|12083.3|0
1626142200000|2021-07-13 02:10:00|12090.1|12084.1|12091.4|12085.4|12091.4|12085.4|12089.3|12083.3|0
1626142500000|2021-07-13 02:15:00|12091.5|12085.5|12092.6|12086.6|12092.6|12086.6|12091.4|12085.4|0
1626142800000|2021-07-13 02:20:00|12092.9|12086.9|12091.4|12085.4|12093.6|12087.6|12091.4|12085.4|0
1626143100000|2021-07-13 02:25:00|12091.3|12085.3|12089.2|12083.2|12091.3|12085.3|12088.2|12082.2|0
1626143400000|2021-07-13 02:30:00|12088.8|12082.8|12089.3|12083.3|12090.4|12084.4|12088.2|12082.2|0
1626143700000|2021-07-13 02:35:00|12089.7|12083.7|12090.5|12084.5|12091.5|12085.5|12089.3|12083.3|0
1626144000000|2021-07-13 02:40:00|12090.9|12084.9|12090.4|12084.4|12092|12086|12090.4|12084.4|0
1626144300000|2021-07-13 02:45:00|12090.3|12084.3|12090.4|12084.4|12090.8|12084.8|12090.3|12084.3|0
1626144600000|2021-07-13 02:50:00|12090.8|12084.8|12091.4|12085.4|12091.4|12085.4|12090.8|12084.8|0
1626144900000|2021-07-13 02:55:00|12091.1|12085.1|12089.3|12083.3|12091.4|12085.4|12089.3|12083.3|0
1626145200000|2021-07-13 03:00:00|12089.5|12083.5|12090.9|12084.9|12092.6|12086.6|12089.3|12083.3|0
1626145500000|2021-07-13 03:05:00|12091|12085|12090.4|12084.4|12091.5|12085.5|12090.4|12084.4|0
1626145800000|2021-07-13 03:10:00|12090.7|12084.7|12090.3|12084.3|12091.4|12085.4|12090.3|12084.3|0
1626146100000|2021-07-13 03:15:00|12090.4|12084.4|12090.9|12084.9|12092.5|12086.5|12090.4|12084.4|0
1626146400000|2021-07-13 03:20:00|12090.8|12084.8|12091.4|12085.4|12092.5|12086.5|12090.4|12084.4|0
1626146700000|2021-07-13 03:25:00|12091.5|12085.5|12091.5|12085.5|12092.5|12086.5|12090.4|12084.4|0
1626147000000|2021-07-13 03:30:00|12091.7|12085.7|12090.3|12084.3|12092.6|12086.6|12089.2|12083.2|0
1626147300000|2021-07-13 03:35:00|12090.5|12084.5|12090.2|12084.2|12091.4|12085.4|12089.2|12083.2|0
1626147600000|2021-07-13 03:40:00|12090.1|12084.1|12088.4|12082.4|12090.2|12084.2|12087.9|12081.9|0
1626147900000|2021-07-13 03:45:00|12088.6|12082.6|12088.9|12082.9|12090|12084|12087.9|12081.9|0
1626148200000|2021-07-13 03:50:00|12089|12083|12090|12084|12091.1|12085.1|12089|12083|0
1626148800000|2021-07-13 04:00:00|12090.2|12084.2|12088.8|12082.8|12090.5|12084.5|12088.8|12082.8|0
1626149100000|2021-07-13 04:05:00|12088.5|12082.5|12088.9|12082.9|12088.9|12082.9|12087.8|12081.8|0
1626149400000|2021-07-13 04:10:00|12089.3|12083.3|12086.8|12080.8|12090|12084|12086.3|12080.3|0
1626149700000|2021-07-13 04:15:00|12087.2|12081.2|12090|12084|12090|12084|12086.2|12080.2|0
1626150000000|2021-07-13 04:20:00|12090.1|12084.1|12090|12084|12091|12085|12088.9|12082.9|0
1626150300000|2021-07-13 04:25:00|12089.9|12083.9|12088.9|12082.9|12090|12084|12088.9|12082.9|0
1626150600000|2021-07-13 04:30:00|12089.1|12083.1|12087.9|12081.9|12090|12084|12087.9|12081.9|0
1626150900000|2021-07-13 04:35:00|12088.9|12082.9|12088.9|12082.9|12088.9|12082.9|12088.9|12082.9|0
1626151200000|2021-07-13 04:40:00|12088.6|12082.6|12089.9|12083.9|12089.9|12083.9|12087.7|12081.7|0
1626151500000|2021-07-13 04:45:00|12089.8|12083.8|12088.7|12082.7|12089.9|12083.9|12088.2|12082.2|0
1626151800000|2021-07-13 04:50:00|12088.4|12082.4|12089.8|12083.8|12089.8|12083.8|12087.7|12081.7|0
1626152100000|2021-07-13 04:55:00|12088.7|12082.7|12088.7|12082.7|12089.8|12083.8|12087.7|12081.7|0
1626152400000|2021-07-13 05:00:00|12088.8|12082.8|12088.1|12082.1|12089.9|12083.9|12087.7|12081.7|0
1626152700000|2021-07-13 05:05:00|12087.9|12081.9|12086.5|12080.5|12088.7|12082.7|12086.5|12080.5|0
1626153000000|2021-07-13 05:10:00|12086.3|12080.3|12086.5|12080.5|12087.5|12081.5|12085.4|12079.4|0
1626153300000|2021-07-13 05:15:00|12086.7|12080.7|12086.6|12080.6|12087.6|12081.6|12086.5|12080.5|0
1626153600000|2021-07-13 05:20:00|12087.1|12081.1|12085|12079|12087.1|12081.1|12084.5|12078.5|0
1626153900000|2021-07-13 05:25:00|12085.2|12079.2|12086.5|12080.5|12086.5|12080.5|12084.4|12078.4|0
1626154200000|2021-07-13 05:30:00|12086.7|12080.7|12087.7|12081.7|12088.1|12082.1|12086.5|12080.5|0
1626154500000|2021-07-13 05:35:00|12087.5|12081.5|12085.6|12079.6|12087.5|12081.5|12084.6|12078.6|0
1626154800000|2021-07-13 05:40:00|12085.7|12079.7|12086.6|12080.6|12086.7|12080.7|12085.6|12079.6|0
1626155100000|2021-07-13 05:45:00|12086.7|12080.7|12085.5|12079.5|12087.7|12081.7|12085.4|12079.4|0
1626155400000|2021-07-13 05:50:00|12085.4|12079.4|12084.4|12078.4|12085.5|12079.5|12084.4|12078.4|0
1626155700000|2021-07-13 05:55:00|12084.8|12078.8|12082.2|12076.2|12085.5|12079.5|12081.2|12075.2|0
1626156000000|2021-07-13 06:00:00|12078.8|12076.8|12078.3|12076.3|12082.3|12080.3|12077.8|12075.8|50
1626156300000|2021-07-13 06:05:00|12078.8|12076.8|12073.8|12071.8|12079.8|12077.8|12073.8|12071.8|49
1626156600000|2021-07-13 06:10:00|12073.3|12071.3|12072.8|12070.8|12074.3|12072.3|12068.8|12066.8|24
1626156900000|2021-07-13 06:15:00|12073.3|12071.3|12075.8|12073.8|12076.8|12074.8|12072.3|12070.3|33
1626157200000|2021-07-13 06:20:00|12075.3|12073.3|12076.8|12074.8|12077.8|12075.8|12073.3|12071.3|18
1626157500000|2021-07-13 06:25:00|12076.3|12074.3|12072.8|12070.8|12076.3|12074.3|12070.8|12068.8|35
1626157800000|2021-07-13 06:30:00|12072.3|12070.3|12071.8|12069.8|12072.8|12070.8|12068.3|12066.3|14
1626158100000|2021-07-13 06:35:00|12072.3|12070.3|12067.8|12065.8|12073.8|12071.8|12067.3|12065.3|21
1626158400000|2021-07-13 06:40:00|12068.3|12066.3|12070.8|12068.8|12072.3|12070.3|12067.8|12065.8|11
1626158700000|2021-07-13 06:45:00|12070.3|12068.3|12073.8|12071.8|12074.8|12072.8|12069.8|12067.8|26
1626159000000|2021-07-13 06:50:00|12073.3|12071.3|12069.8|12067.8|12073.3|12071.3|12067.8|12065.8|19
1626159300000|2021-07-13 06:55:00|12070.3|12068.3|12060.3|12058.3|12070.8|12068.8|12060.3|12058.3|78
1626159600000|2021-07-13 07:00:00|12062.8|12060.8|12052.8|12050.8|12074.3|12072.3|12047.8|12045.8|822
1626159900000|2021-07-13 07:05:00|12052.3|12050.3|12035.8|12033.8|12053.3|12051.3|12030.3|12028.3|544
1626160200000|2021-07-13 07:10:00|12035.3|12033.3|12033.3|12031.3|12043.8|12041.8|12029.3|12027.3|450
1626160500000|2021-07-13 07:15:00|12033.8|12031.8|12037.8|12035.8|12045.3|12043.3|12033.3|12031.3|283
1626160800000|2021-07-13 07:20:00|12038.3|12036.3|12045.3|12043.3|12047.8|12045.8|12033.3|12031.3|338
1626161100000|2021-07-13 07:25:00|12045.8|12043.8|12051.3|12049.3|12052.3|12050.3|12043.8|12041.8|192
1626161400000|2021-07-13 07:30:00|12049.8|12047.8|12050.3|12048.3|12054.8|12052.8|12045.3|12043.3|159
1626161700000|2021-07-13 07:35:00|12049.8|12047.8|12042.8|12040.8|12050.3|12048.3|12038.3|12036.3|150
1626162000000|2021-07-13 07:40:00|12042.3|12040.3|12036.3|12034.3|12043.3|12041.3|12033.8|12031.8|208
1626162300000|2021-07-13 07:45:00|12038.3|12036.3|12035.3|12033.3|12044.3|12042.3|12033.8|12031.8|239
1626162600000|2021-07-13 07:50:00|12034.8|12032.8|12031.3|12029.3|12034.8|12032.8|12026.8|12024.8|239
1626162900000|2021-07-13 07:55:00|12031.8|12029.8|12034.8|12032.8|12037.3|12035.3|12030.3|12028.3|258
1626163200000|2021-07-13 08:00:00|12034.3|12032.3|12025.8|12023.8|12040.3|12038.3|12024.8|12022.8|287
1626163500000|2021-07-13 08:05:00|12026.3|12024.3|12026.8|12024.8|12029.3|12027.3|12023.3|12021.3|263
1626163800000|2021-07-13 08:10:00|12026.3|12024.3|12027.8|12025.8|12030.8|12028.8|12022.3|12020.3|179
1626164100000|2021-07-13 08:15:00|12028.3|12026.3|12038.3|12036.3|12038.8|12036.8|12028.3|12026.3|118
1626164400000|2021-07-13 08:20:00|12038.8|12036.8|12034.8|12032.8|12040.8|12038.8|12033.8|12031.8|120
1626164700000|2021-07-13 08:25:00|12035.3|12033.3|12034.8|12032.8|12035.8|12033.8|12030.8|12028.8|144
1626165000000|2021-07-13 08:30:00|12034.3|12032.3|12019.8|12017.8|12034.3|12032.3|12018.8|12016.8|196
1626165300000|2021-07-13 08:35:00|12020.3|12018.3|12023.3|12021.3|12027.8|12025.8|12020.3|12018.3|143
1626165600000|2021-07-13 08:40:00|12023.8|12021.8|12026.3|12024.3|12027.3|12025.3|12022.8|12020.8|105
1626165900000|2021-07-13 08:45:00|12025.8|12023.8|12026.8|12024.8|12027.8|12025.8|12023.8|12021.8|160
1626166200000|2021-07-13 08:50:00|12026.3|12024.3|12030.8|12028.8|12030.8|12028.8|12023.8|12021.8|137
1626166500000|2021-07-13 08:55:00|12030.3|12028.3|12029.8|12027.8|12030.8|12028.8|12023.8|12021.8|157
1626166800000|2021-07-13 09:00:00|12029.3|12027.3|12025.3|12023.3|12030.3|12028.3|12024.8|12022.8|118
1626167100000|2021-07-13 09:05:00|12025.8|12023.8|12029.3|12027.3|12030.8|12028.8|12024.8|12022.8|132
1626167400000|2021-07-13 09:10:00|12029.8|12027.8|12026.3|12024.3|12029.8|12027.8|12023.8|12021.8|142
1626167700000|2021-07-13 09:15:00|12025.8|12023.8|12042.3|12040.3|12042.8|12040.8|12025.8|12023.8|124
1626168000000|2021-07-13 09:20:00|12041.8|12039.8|12043.3|12041.3|12046.3|12044.3|12040.8|12038.8|98
1626168300000|2021-07-13 09:25:00|12043.8|12041.8|12044.8|12042.8|12045.8|12043.8|12040.8|12038.8|97
1626168600000|2021-07-13 09:30:00|12045.3|12043.3|12052.8|12050.8|12053.8|12051.8|12042.8|12040.8|125
1626168900000|2021-07-13 09:35:00|12052.3|12050.3|12053.3|12051.3|12053.8|12051.8|12049.8|12047.8|79
1626169200000|2021-07-13 09:40:00|12053.8|12051.8|12056.8|12054.8|12056.8|12054.8|12049.8|12047.8|73
1626169500000|2021-07-13 09:45:00|12056.3|12054.3|12054.8|12052.8|12056.3|12054.3|12051.8|12049.8|113
1626169800000|2021-07-13 09:50:00|12054.3|12052.3|12053.8|12051.8|12059.8|12057.8|12053.8|12051.8|70
1626170100000|2021-07-13 09:55:00|12053.3|12051.3|12051.3|12049.3|12056.3|12054.3|12050.8|12048.8|68
1626170400000|2021-07-13 10:00:00|12050.8|12048.8|12053.8|12051.8|12059.8|12057.8|12050.8|12048.8|51
1626170700000|2021-07-13 10:05:00|12054.3|12052.3|12044.8|12042.8|12054.8|12052.8|12044.8|12042.8|120
1626171000000|2021-07-13 10:10:00|12045.3|12043.3|12038.8|12036.8|12045.8|12043.8|12038.8|12036.8|72
1626171300000|2021-07-13 10:15:00|12039.3|12037.3|12042.8|12040.8|12043.8|12041.8|12039.3|12037.3|71
1626171600000|2021-07-13 10:20:00|12042.3|12040.3|12038.3|12036.3|12042.8|12040.8|12036.8|12034.8|93
1626171900000|2021-07-13 10:25:00|12038.8|12036.8|12033.8|12031.8|12038.8|12036.8|12033.8|12031.8|85
1626172200000|2021-07-13 10:30:00|12033.3|12031.3|12033.3|12031.3|12035.8|12033.8|12030.8|12028.8|64
1626172500000|2021-07-13 10:35:00|12032.8|12030.8|12042.3|12040.3|12042.8|12040.8|12032.8|12030.8|75
1626172800000|2021-07-13 10:40:00|12041.8|12039.8|12043.8|12041.8|12045.3|12043.3|12041.3|12039.3|31
1626173100000|2021-07-13 10:45:00|12044.3|12042.3|12038.3|12036.3|12044.3|12042.3|12037.8|12035.8|73
1626173400000|2021-07-13 10:50:00|12038.8|12036.8|12046.8|12044.8|12047.8|12045.8|12038.8|12036.8|50
1626173700000|2021-07-13 10:55:00|12046.3|12044.3|12046.3|12044.3|12047.8|12045.8|12045.8|12043.8|38
1626174000000|2021-07-13 11:00:00|12045.8|12043.8|12049.8|12047.8|12050.3|12048.3|12042.8|12040.8|55
1626174300000|2021-07-13 11:05:00|12050.3|12048.3|12051.3|12049.3|12053.8|12051.8|12049.3|12047.3|65
1626174600000|2021-07-13 11:10:00|12051.8|12049.8|12058.3|12056.3|12058.8|12056.8|12050.3|12048.3|45
1626174900000|2021-07-13 11:15:00|12057.8|12055.8|12057.3|12055.3|12059.8|12057.8|12055.8|12053.8|60
1626175200000|2021-07-13 11:20:00|12057.8|12055.8|12055.3|12053.3|12058.8|12056.8|12055.3|12053.3|71
1626175500000|2021-07-13 11:25:00|12055.8|12053.8|12058.3|12056.3|12058.8|12056.8|12054.8|12052.8|43
1626175800000|2021-07-13 11:30:00|12058.8|12056.8|12054.3|12052.3|12061.8|12059.8|12053.8|12051.8|46
1626176100000|2021-07-13 11:35:00|12054.8|12052.8|12054.8|12052.8|12057.3|12055.3|12052.3|12050.3|36
1626176400000|2021-07-13 11:40:00|12056.3|12054.3|12057.8|12055.8|12059.3|12057.3|12056.3|12054.3|18
1626176700000|2021-07-13 11:45:00|12058.3|12056.3|12056.3|12054.3|12058.8|12056.8|12055.3|12053.3|74
1626177000000|2021-07-13 11:50:00|12056.8|12054.8|12055.3|12053.3|12058.3|12056.3|12053.8|12051.8|121
1626177300000|2021-07-13 11:55:00|12054.8|12052.8|12051.3|12049.3|12054.8|12052.8|12048.8|12046.8|83
1626177600000|2021-07-13 12:00:00|12051.8|12049.8|12050.8|12048.8|12054.3|12052.3|12050.3|12048.3|113
1626177900000|2021-07-13 12:05:00|12051.3|12049.3|12049.3|12047.3|12051.3|12049.3|12046.3|12044.3|83
1626178200000|2021-07-13 12:10:00|12048.8|12046.8|12048.8|12046.8|12050.8|12048.8|12047.8|12045.8|106
1626178500000|2021-07-13 12:15:00|12049.3|12047.3|12044.3|12042.3|12049.3|12047.3|12043.3|12041.3|91
1626178800000|2021-07-13 12:20:00|12044.8|12042.8|12044.3|12042.3|12047.3|12045.3|12042.3|12040.3|75
1626179100000|2021-07-13 12:25:00|12044.8|12042.8|12044.8|12042.8|12048.3|12046.3|12044.3|12042.3|81
1626179400000|2021-07-13 12:30:00|12044.3|12042.3|12054.3|12052.3|12057.3|12055.3|12033.3|12031.3|1206
1626179700000|2021-07-13 12:35:00|12054.8|12052.8|12053.8|12051.8|12059.3|12057.3|12048.3|12046.3|186
1626180000000|2021-07-13 12:40:00|12053.3|12051.3|12050.8|12048.8|12055.3|12053.3|12050.3|12048.3|169
1626180300000|2021-07-13 12:45:00|12050.3|12048.3|12050.3|12048.3|12054.3|12052.3|12046.3|12044.3|154
1626180600000|2021-07-13 12:50:00|12049.8|12047.8|12047.3|12045.3|12051.3|12049.3|12046.3|12044.3|146
1626180900000|2021-07-13 12:55:00|12046.8|12044.8|12046.3|12044.3|12051.3|12049.3|12045.3|12043.3|220
1626181200000|2021-07-13 13:00:00|12045.8|12043.8|12054.3|12052.3|12054.8|12052.8|12045.3|12043.3|140
1626181500000|2021-07-13 13:05:00|12054.8|12052.8|12051.8|12049.8|12058.3|12056.3|12050.3|12048.3|897
1626181800000|2021-07-13 13:10:00|12051.3|12049.3|12053.3|12051.3|12057.3|12055.3|12050.3|12048.3|200
1626182100000|2021-07-13 13:15:00|12053.8|12051.8|12062.3|12060.3|12062.8|12060.8|12053.3|12051.3|90
1626182400000|2021-07-13 13:20:00|12061.8|12059.8|12065.3|12063.3|12066.3|12064.3|12060.8|12058.8|148
1626182700000|2021-07-13 13:25:00|12064.8|12062.8|12073.3|12071.3|12073.3|12071.3|12063.3|12061.3|152
1626183000000|2021-07-13 13:30:00|12072.8|12070.8|12075.3|12073.3|12080.3|12078.3|12072.3|12070.3|509
1626183300000|2021-07-13 13:35:00|12074.8|12072.8|12071.8|12069.8|12079.3|12077.3|12064.3|12062.3|338
1626183600000|2021-07-13 13:40:00|12071.3|12069.3|12072.3|12070.3|12075.3|12073.3|12067.3|12065.3|139
1626183900000|2021-07-13 13:45:00|12071.8|12069.8|12068.8|12066.8|12072.3|12070.3|12064.3|12062.3|256
1626184200000|2021-07-13 13:50:00|12068.3|12066.3|12070.3|12068.3|12071.3|12069.3|12067.3|12065.3|187
1626184500000|2021-07-13 13:55:00|12069.8|12067.8|12069.3|12067.3|12073.3|12071.3|12067.3|12065.3|171
1626184800000|2021-07-13 14:00:00|12069.8|12067.8|12061.3|12059.3|12070.3|12068.3|12060.3|12058.3|232
1626185100000|2021-07-13 14:05:00|12060.8|12058.8|12066.3|12064.3|12068.3|12066.3|12059.3|12057.3|184
1626185400000|2021-07-13 14:10:00|12067.1|12065.1|12061.1|12059.1|12067.1|12065.1|12057.1|12055.1|200
1626185700000|2021-07-13 14:15:00|12060.6|12058.6|12062.1|12060.1|12062.1|12060.1|12058.1|12056.1|186
1626186000000|2021-07-13 14:20:00|12061.6|12059.6|12065.1|12063.1|12067.1|12065.1|12060.1|12058.1|160
1626186300000|2021-07-13 14:25:00|12065.6|12063.6|12061.1|12059.1|12069.1|12067.1|12059.1|12057.1|193
1626186600000|2021-07-13 14:30:00|12060.6|12058.6|12055.1|12053.1|12060.6|12058.6|12055.1|12053.1|128
1626186900000|2021-07-13 14:35:00|12055.6|12053.6|12054.1|12052.1|12058.1|12056.1|12054.1|12052.1|114
1626187200000|2021-07-13 14:40:00|12054.6|12052.6|12052.1|12050.1|12055.1|12053.1|12050.6|12048.6|153
1626187500000|2021-07-13 14:45:00|12052.6|12050.6|12054.1|12052.1|12055.1|12053.1|12050.6|12048.6|277
1626187800000|2021-07-13 14:50:00|12053.6|12051.6|12052.1|12050.1|12056.1|12054.1|12052.1|12050.1|638
1626188100000|2021-07-13 14:55:00|12051.6|12049.6|12047.1|12045.1|12053.1|12051.1|12047.1|12045.1|150
1626188400000|2021-07-13 15:00:00|12048.1|12046.1|12048.1|12046.1|12049.6|12047.6|12046.1|12044.1|136
1626188700000|2021-07-13 15:05:00|12048.6|12046.6|12055.1|12053.1|12055.1|12053.1|12047.1|12045.1|127
1626189000000|2021-07-13 15:10:00|12054.6|12052.6|12061.1|12059.1|12061.1|12059.1|12053.1|12051.1|171
1626189300000|2021-07-13 15:15:00|12060.6|12058.6|12064.1|12062.1|12064.6|12062.6|12060.1|12058.1|311
1626189600000|2021-07-13 15:20:00|12066.1|12064.1|12071.1|12069.1|12071.1|12069.1|12062.1|12060.1|477
1626189900000|2021-07-13 15:25:00|12070.6|12068.6|12070.6|12068.6|12071.6|12069.6|12063.1|12061.1|843
1626190200000|2021-07-13 15:30:00|12070.1|12068.1|12067.6|12065.6|12073.1|12071.1|12062.1|12060.1|809
1626190500000|2021-07-13 15:35:00|12068.1|12066.1|12068.6|12066.6|12071.1|12069.1|12067.1|12065.1|182
1626190800000|2021-07-13 15:40:00|12069.1|12067.1|12068.1|12066.1|12070.1|12068.1|12068.1|12066.1|60
1626191100000|2021-07-13 15:45:00|12068.6|12066.6|12069.6|12067.6|12070.1|12068.1|12068.1|12066.1|32
1626191400000|2021-07-13 15:50:00|12070.1|12068.1|12070.1|12068.1|12071.1|12069.1|12068.1|12066.1|32
1626191700000|2021-07-13 15:55:00|12069.6|12067.6|12066.6|12064.6|12070.6|12068.6|12065.1|12063.1|36
1626192000000|2021-07-13 16:00:00|12066.1|12064.1|12065.1|12063.1|12067.1|12065.1|12064.6|12062.6|30
1626192300000|2021-07-13 16:05:00|12065.6|12063.6|12066.6|12064.6|12067.1|12065.1|12065.1|12063.1|12
1626192600000|2021-07-13 16:10:00|12067.1|12065.1|12067.1|12065.1|12067.6|12065.6|12066.1|12064.1|8
1626192900000|2021-07-13 16:15:00|12066.6|12064.6|12067.1|12065.1|12067.6|12065.6|12066.1|12064.1|22
1626193200000|2021-07-13 16:20:00|12066.6|12064.6|12064.6|12062.6|12066.6|12064.6|12064.6|12062.6|7
1626193500000|2021-07-13 16:25:00|12064.1|12062.1|12066.1|12064.1|12066.1|12064.1|12064.1|12062.1|16
1626193800000|2021-07-13 16:30:00|12065.6|12063.6|12071.1|12069.1|12071.1|12069.1|12065.6|12063.6|36
1626194100000|2021-07-13 16:35:00|12072.1|12070.1|12073.6|12071.6|12074.1|12072.1|12072.1|12070.1|9
1626194400000|2021-07-13 16:40:00|12074.1|12072.1|12074.1|12072.1|12074.1|12072.1|12073.6|12071.6|3
1626194700000|2021-07-13 16:45:00|12073.6|12071.6|12074.1|12072.1|12074.1|12072.1|12073.6|12071.6|6
1626195000000|2021-07-13 16:50:00|12074.6|12072.6|12073.6|12071.6|12075.1|12073.1|12073.1|12071.1|9
1626195300000|2021-07-13 16:55:00|12073.1|12071.1|12072.1|12070.1|12073.1|12071.1|12071.6|12069.6|5
1626195600000|2021-07-13 17:00:00|12071.6|12069.6|12070.1|12068.1|12074.1|12072.1|12070.1|12068.1|21
1626195900000|2021-07-13 17:05:00|12070.6|12068.6|12068.1|12066.1|12071.1|12069.1|12068.1|12066.1|22
1626196200000|2021-07-13 17:10:00|12068.6|12066.6|12064.1|12062.1|12068.6|12066.6|12062.6|12060.6|22
1626196500000|2021-07-13 17:15:00|12065.6|12063.6|12058.1|12056.1|12066.6|12064.6|12057.6|12055.6|32
1626196800000|2021-07-13 17:20:00|12058.6|12056.6|12066.6|12064.6|12067.6|12065.6|12058.1|12056.1|35
1626197100000|2021-07-13 17:25:00|12066.1|12064.1|12063.6|12061.6|12066.6|12064.6|12061.6|12059.6|10
1626197400000|2021-07-13 17:30:00|12063.1|12061.1|12062.1|12060.1|12063.6|12061.6|12061.6|12059.6|7
1626197700000|2021-07-13 17:35:00|12061.6|12059.6|12061.6|12059.6|12062.6|12060.6|12058.1|12056.1|65
1626198000000|2021-07-13 17:40:00|12062.1|12060.1|12067.6|12065.6|12068.1|12066.1|12061.6|12059.6|57
1626198300000|2021-07-13 17:45:00|12067.1|12065.1|12065.6|12063.6|12071.6|12069.6|12065.6|12063.6|5
1626198600000|2021-07-13 17:50:00|12065.1|12063.1|12065.6|12063.6|12067.6|12065.6|12064.1|12062.1|8
1626198900000|2021-07-13 17:55:00|12066.1|12064.1|12068.1|12066.1|12068.1|12066.1|12065.1|12063.1|15
1626199200000|2021-07-13 18:00:00|12067.6|12065.6|12061.6|12059.6|12067.6|12065.6|12061.1|12059.1|62
1626199500000|2021-07-13 18:05:00|12062.1|12060.1|12066.6|12064.6|12067.6|12065.6|12061.6|12059.6|20
1626199800000|2021-07-13 18:10:00|12067.1|12065.1|12067.6|12065.6|12068.6|12066.6|12064.6|12062.6|14
1626200100000|2021-07-13 18:15:00|12067.1|12065.1|12067.6|12065.6|12067.6|12065.6|12064.6|12062.6|8
1626200400000|2021-07-13 18:20:00|12067.1|12065.1|12064.6|12062.6|12067.6|12065.6|12062.6|12060.6|9
1626200700000|2021-07-13 18:25:00|12065.1|12063.1|12063.6|12061.6|12066.1|12064.1|12062.6|12060.6|12
1626201000000|2021-07-13 18:30:00|12064.1|12062.1|12063.6|12061.6|12064.1|12062.1|12061.6|12059.6|18
1626201300000|2021-07-13 18:35:00|12064.1|12062.1|12065.1|12063.1|12066.1|12064.1|12063.6|12061.6|5
1626201600000|2021-07-13 18:40:00|12065.6|12063.6|12060.6|12058.6|12065.6|12063.6|12060.6|12058.6|20
1626201900000|2021-07-13 18:45:00|12061.1|12059.1|12064.6|12062.6|12064.6|12062.6|12060.6|12058.6|4
1626202200000|2021-07-13 18:50:00|12064.1|12062.1|12069.6|12067.6|12072.1|12070.1|12063.1|12061.1|102
1626202500000|2021-07-13 18:55:00|12070.1|12068.1|12071.6|12069.6|12073.1|12071.1|12068.6|12066.6|11
1626202800000|2021-07-13 19:00:00|12071.1|12069.1|12072.6|12070.6|12074.6|12072.6|12070.6|12068.6|18
1626203100000|2021-07-13 19:05:00|12073.1|12071.1|12071.6|12069.6|12074.6|12072.6|12069.6|12067.6|21
1626203400000|2021-07-13 19:10:00|12071.1|12069.1|12067.6|12065.6|12071.6|12069.6|12066.6|12064.6|21
1626203700000|2021-07-13 19:15:00|12066.6|12064.6|12066.6|12064.6|12068.1|12066.1|12065.1|12063.1|15
1626204000000|2021-07-13 19:20:00|12067.1|12065.1|12063.6|12061.6|12067.6|12065.6|12062.6|12060.6|10
1626204300000|2021-07-13 19:25:00|12063.1|12061.1|12063.6|12061.6|12065.1|12063.1|12061.6|12059.6|8
1626204600000|2021-07-13 19:30:00|12064.1|12062.1|12065.6|12063.6|12065.6|12063.6|12060.1|12058.1|15
1626204900000|2021-07-13 19:35:00|12065.1|12063.1|12065.6|12063.6|12066.6|12064.6|12063.1|12061.1|5
1626205200000|2021-07-13 19:40:00|12065.1|12063.1|12065.6|12063.6|12068.1|12066.1|12064.6|12062.6|14
1626205500000|2021-07-13 19:45:00|12065.1|12063.1|12062.6|12060.6|12065.6|12063.6|12062.6|12060.6|7
1626205800000|2021-07-13 19:50:00|12062.1|12060.1|12069.1|12067.1|12070.1|12068.1|12059.1|12057.1|36
1626206100000|2021-07-13 19:55:00|12068.6|12066.6|12081|12075|12083.9|12077.9|12064.1|12062.1|108
1626206400000|2021-07-13 20:00:00|12080.9|12074.9|12079.4|12073.4|12085.2|12079.2|12078.4|12072.4|0
1626206700000|2021-07-13 20:05:00|12079.3|12073.3|12084.7|12078.7|12085.2|12079.2|12078.9|12072.9|0
1626207000000|2021-07-13 20:10:00|12084.3|12078.3|12081.9|12075.9|12084.7|12078.7|12080.8|12074.8|0
1626207300000|2021-07-13 20:15:00|12081.7|12075.7|12079.8|12073.8|12081.9|12075.9|12079.3|12073.3|0
1626207600000|2021-07-13 20:20:00|12079.6|12073.6|12078.2|12072.2|12079.6|12073.6|12077.9|12071.9|0
1626207900000|2021-07-13 20:25:00|12078.4|12072.4|12079.3|12073.3|12079.3|12073.3|12077.9|12071.9|0
1626208200000|2021-07-13 20:30:00|12078.9|12072.9|12078.4|12072.4|12078.9|12072.9|12077.9|12071.9|0
1626208500000|2021-07-13 20:35:00|12078.6|12072.6|12078.4|12072.4|12079.8|12073.8|12078.4|12072.4|0
1626208800000|2021-07-13 20:40:00|12078.5|12072.5|12078.3|12072.3|12078.9|12072.9|12077.4|12071.4|0
1626209100000|2021-07-13 20:45:00|12077.9|12071.9|12078.3|12072.3|12078.3|12072.3|12076.9|12070.9|0
1626209400000|2021-07-13 20:50:00|12078.4|12072.4|12077.3|12071.3|12078.8|12072.8|12077.3|12071.3|0
1626209700000|2021-07-13 20:55:00|12077.2|12071.2|12078.7|12072.7|12079.6|12073.6|12076.1|12070.1|0
1626210000000|2021-07-13 21:00:00|12079|12073|12078.8|12072.8|12079|12073|12078.8|12072.8|0
1626210300000|2021-07-13 21:05:00|12080.8|12074.8|12081.4|12075.4|12081.6|12075.6|12080.8|12074.8|0
1626210600000|2021-07-13 21:10:00|12081.2|12075.2|12080.5|12074.5|12081.2|12075.2|12080.5|12074.5|0
1626210900000|2021-07-13 21:15:00|12080.3|12074.3|12079.3|12073.3|12080.7|12074.7|12079.3|12073.3|0
1626211200000|2021-07-13 21:20:00|12079.5|12073.5|12079.5|12073.5|12079.5|12073.5|12079.5|12073.5|0
1626211500000|2021-07-13 21:25:00|12079.3|12073.3|12080.1|12074.1|12080.1|12074.1|12079.3|12073.3|0
1626211800000|2021-07-13 21:30:00|12080.3|12074.3|12080.5|12074.5|12080.7|12074.7|12080.1|12074.1|0
1626212100000|2021-07-13 21:35:00|12080.7|12074.7|12080.8|12074.8|12080.8|12074.8|12080.5|12074.5|0
1626213300000|2021-07-13 21:55:00|12080.7|12074.7|12080.8|12074.8|12081|12075|12080.7|12074.7|0
1626213600000|2021-07-13 22:00:00|12080.9|12074.9|12081.4|12075.4|12082.4|12076.4|12080|12074|0
1626213900000|2021-07-13 22:05:00|12081.5|12075.5|12083.1|12077.1|12083.5|12077.5|12081|12075|0
1626214200000|2021-07-13 22:10:00|12083.5|12077.5|12083.1|12077.1|12083.5|12077.5|12081.9|12075.9|0
1626214500000|2021-07-13 22:15:00|12083|12077|12084|12078|12084|12078|12082.4|12076.4|0
1626214800000|2021-07-13 22:20:00|12084.1|12078.1|12083.5|12077.5|12084.5|12078.5|12083.5|12077.5|0
1626215100000|2021-07-13 22:25:00|12083.1|12077.1|12084|12078|12084.2|12078.2|12083.1|12077.1|0
1626215400000|2021-07-13 22:30:00|12084.1|12078.1|12085.4|12079.4|12085.4|12079.4|12084|12078|0
1626215700000|2021-07-13 22:35:00|12085.5|12079.5|12085.9|12079.9|12085.9|12079.9|12085|12079|0
1626216000000|2021-07-13 22:40:00|12086.1|12080.1|12086.9|12080.9|12088|12082|12086.1|12080.1|0
1626216300000|2021-07-13 22:45:00|12087.1|12081.1|12085.3|12079.3|12087.6|12081.6|12085.3|12079.3|0
1626216600000|2021-07-13 22:50:00|12085.4|12079.4|12084.8|12078.8|12086.3|12080.3|12084.8|12078.8|0
1626216900000|2021-07-13 22:55:00|12084.6|12078.6|12083.9|12077.9|12085.1|12079.1|12083.9|12077.9|0
1626217200000|2021-07-13 23:00:00|12084.1|12078.1|12083.9|12077.9|12085.3|12079.3|12083.9|12077.9|0
1626217500000|2021-07-13 23:05:00|12084|12078|12084.4|12078.4|12084.6|12078.6|12083.9|12077.9|0
1626217800000|2021-07-13 23:10:00|12084.6|12078.6|12083.9|12077.9|12084.8|12078.8|12083.4|12077.4|0
1626218100000|2021-07-13 23:15:00|12084.1|12078.1|12084.8|12078.8|12084.8|12078.8|12083.9|12077.9|0
1626218400000|2021-07-13 23:20:00|12084.9|12078.9|12084.4|12078.4|12085.1|12079.1|12084.4|12078.4|0
1626218700000|2021-07-13 23:25:00|12084.3|12078.3|12083.4|12077.4|12084.4|12078.4|12082.9|12076.9|0
1626219000000|2021-07-13 23:30:00|12083.5|12077.5|12081.3|12075.3|12083.9|12077.9|12081.3|12075.3|0
1626219300000|2021-07-13 23:35:00|12081.1|12075.1|12081.8|12075.8|12081.8|12075.8|12080.4|12074.4|0
1626219600000|2021-07-13 23:40:00|12081.6|12075.6|12079|12073|12081.8|12075.8|12079|12073|0
1626219900000|2021-07-13 23:45:00|12078.9|12072.9|12075|12069|12078.9|12072.9|12072.9|12066.9|0
1626220200000|2021-07-13 23:50:00|12074.9|12068.9|12074|12068|12076.9|12070.9|12071.5|12065.5|0
1626220500000|2021-07-13 23:55:00|12074.1|12068.1|12072.4|12066.4|12074.5|12068.5|12071.5|12065.5|0
1626220800000|2021-07-14 00:00:00|12072.3|12066.3|12076.9|12070.9|12076.9|12070.9|12071.9|12065.9|0
1626221100000|2021-07-14 00:05:00|12076.8|12070.8|12078|12072|12079|12073|12075.5|12069.5|0
1626221400000|2021-07-14 00:10:00|12077.6|12071.6|12080|12074|12080.5|12074.5|12076.4|12070.4|0
1626221700000|2021-07-14 00:15:00|12079.9|12073.9|12074.5|12068.5|12080.7|12074.7|12073.4|12067.4|0
1626222000000|2021-07-14 00:20:00|12074.1|12068.1|12076.9|12070.9|12079.1|12073.1|12072.3|12066.3|0
1626222300000|2021-07-14 00:25:00|12076.8|12070.8|12079.1|12073.1|12079.1|12073.1|12074.7|12068.7|0
1626222600000|2021-07-14 00:30:00|12079.5|12073.5|12083.3|12077.3|12084.3|12078.3|12079.5|12073.5|0
1626222900000|2021-07-14 00:35:00|12084.3|12078.3|12081.3|12075.3|12086.7|12080.7|12080.2|12074.2|0
1626223200000|2021-07-14 00:40:00|12081.7|12075.7|12079.9|12073.9|12082.3|12076.3|12079.9|12073.9|0
1626223500000|2021-07-14 00:45:00|12080|12074|12082.3|12076.3|12083.4|12077.4|12077.8|12071.8|0
1626223800000|2021-07-14 00:50:00|12082.2|12076.2|12083.4|12077.4|12083.4|12077.4|12081.1|12075.1|0
1626224100000|2021-07-14 00:55:00|12083.7|12077.7|12087.5|12081.5|12087.5|12081.5|12083.7|12077.7|0
1626224400000|2021-07-14 01:00:00|12087.6|12081.6|12083.3|12077.3|12088.1|12082.1|12083.3|12077.3|0
1626224700000|2021-07-14 01:05:00|12082.9|12076.9|12082.2|12076.2|12083.4|12077.4|12082.1|12076.1|0
1626225000000|2021-07-14 01:10:00|12082.3|12076.3|12083.6|12077.6|12084.6|12078.6|12081.2|12075.2|0
1626225300000|2021-07-14 01:15:00|12083.8|12077.8|12090.2|12084.2|12090.3|12084.3|12083.8|12077.8|0
1626225600000|2021-07-14 01:20:00|12090|12084|12085.9|12079.9|12090|12084|12085.3|12079.3|0
1626225900000|2021-07-14 01:25:00|12085.7|12079.7|12084.8|12078.8|12086|12080|12082.6|12076.6|0
1626226200000|2021-07-14 01:30:00|12084.6|12078.6|12084.8|12078.8|12086.4|12080.4|12082.7|12076.7|0
1626226500000|2021-07-14 01:35:00|12085.2|12079.2|12088.1|12082.1|12089.6|12083.6|12085.2|12079.2|0
1626226800000|2021-07-14 01:40:00|12089.1|12083.1|12085.9|12079.9|12089.2|12083.2|12084.8|12078.8|0
1626227100000|2021-07-14 01:45:00|12085.7|12079.7|12085.9|12079.9|12087.1|12081.1|12084.8|12078.8|0
1626227400000|2021-07-14 01:50:00|12085.5|12079.5|12086|12080|12088.3|12082.3|12084.8|12078.8|0
1626227700000|2021-07-14 01:55:00|12086.4|12080.4|12084.9|12078.9|12088.1|12082.1|12084.9|12078.9|0
1626228000000|2021-07-14 02:00:00|12085|12079|12080.6|12074.6|12086.1|12080.1|12079.5|12073.5|0
1626228300000|2021-07-14 02:05:00|12080.5|12074.5|12080.2|12074.2|12082.6|12076.6|12080.2|12074.2|0
1626228600000|2021-07-14 02:10:00|12080.1|12074.1|12080.4|12074.4|12081.5|12075.5|12077|12071|0
1626228900000|2021-07-14 02:15:00|12080|12074|12081.6|12075.6|12082.7|12076.7|12078.3|12072.3|0
1626229200000|2021-07-14 02:20:00|12082.6|12076.6|12082.7|12076.7|12084.3|12078.3|12082.1|12076.1|0
1626229500000|2021-07-14 02:25:00|12083|12077|12083.7|12077.7|12084.9|12078.9|12083|12077|0
1626229800000|2021-07-14 02:30:00|12083.5|12077.5|12080.3|12074.3|12084.8|12078.8|12080.3|12074.3|0
1626230100000|2021-07-14 02:35:00|12080.1|12074.1|12078.1|12072.1|12080.7|12074.7|12077.4|12071.4|0
1626230400000|2021-07-14 02:40:00|12078|12072|12080.3|12074.3|12080.3|12074.3|12078|12072|0
1626230700000|2021-07-14 02:45:00|12080.2|12074.2|12080.2|12074.2|12081.3|12075.3|12077.9|12071.9|0
1626231000000|2021-07-14 02:50:00|12080.3|12074.3|12080.2|12074.2|12081.3|12075.3|12080.2|12074.2|0
1626231300000|2021-07-14 02:55:00|12080.6|12074.6|12080.3|12074.3|12081.2|12075.2|12079.1|12073.1|0
1626231600000|2021-07-14 03:00:00|12080.2|12074.2|12080.3|12074.3|12081.4|12075.4|12079.2|12073.2|0
1626231900000|2021-07-14 03:05:00|12080.1|12074.1|12077|12071|12080.3|12074.3|12077|12071|0
1626232200000|2021-07-14 03:10:00|12077.1|12071.1|12076.1|12070.1|12078.2|12072.2|12075.9|12069.9|0
1626232500000|2021-07-14 03:15:00|12076.2|12070.2|12077.1|12071.1|12077.1|12071.1|12075.9|12069.9|0
1626232800000|2021-07-14 03:20:00|12077.2|12071.2|12077|12071|12078.2|12072.2|12075.9|12069.9|0
1626233100000|2021-07-14 03:25:00|12076.6|12070.6|12073.7|12067.7|12076.6|12070.6|12072.6|12066.6|0
1626233400000|2021-07-14 03:30:00|12073.9|12067.9|12075.8|12069.8|12075.8|12069.8|12072.6|12066.6|0
1626233700000|2021-07-14 03:35:00|12076|12070|12075.8|12069.8|12077.4|12071.4|12075.8|12069.8|0
1626234000000|2021-07-14 03:40:00|12075.4|12069.4|12075.2|12069.2|12075.7|12069.7|12074.7|12068.7|0
1626234300000|2021-07-14 03:45:00|12075|12069|12074.6|12068.6|12075|12069|12072.5|12066.5|0
1626234600000|2021-07-14 03:50:00|12074.8|12068.8|12075.2|12069.2|12075.2|12069.2|12074.1|12068.1|0
1626234900000|2021-07-14 03:55:00|12075.6|12069.6|12077.5|12071.5|12077.5|12071.5|12075.6|12069.6|0
1626235200000|2021-07-14 04:00:00|12077.4|12071.4|12076.4|12070.4|12078.6|12072.6|12075.2|12069.2|0
1626235500000|2021-07-14 04:05:00|12076.8|12070.8|12075.2|12069.2|12077.5|12071.5|12075.2|12069.2|0
1626235800000|2021-07-14 04:10:00|12075.1|12069.1|12069.7|12063.7|12075.2|12069.2|12069.6|12063.6|0
1626236100000|2021-07-14 04:15:00|12070.1|12064.1|12067.7|12061.7|12071.9|12065.9|12066.1|12060.1|0
1626236400000|2021-07-14 04:20:00|12067.3|12061.3|12068.5|12062.5|12070.1|12064.1|12067.3|12061.3|0
1626236700000|2021-07-14 04:25:00|12068.9|12062.9|12071.1|12065.1|12071.1|12065.1|12067.4|12061.4|0
1626237000000|2021-07-14 04:30:00|12070.9|12064.9|12069.8|12063.8|12070.9|12064.9|12068.3|12062.3|0
1626237300000|2021-07-14 04:35:00|12070.4|12064.4|12069.4|12063.4|12071.6|12065.6|12069.3|12063.3|0
1626237600000|2021-07-14 04:40:00|12069.5|12063.5|12068.2|12062.2|12071.6|12065.6|12068.2|12062.2|0
1626237900000|2021-07-14 04:45:00|12069.2|12063.2|12070.3|12064.3|12070.4|12064.4|12069.2|12063.2|0
1626238200000|2021-07-14 04:50:00|12070.4|12064.4|12068.1|12062.1|12070.4|12064.4|12067|12061|0
1626238500000|2021-07-14 04:55:00|12067.5|12061.5|12067|12061|12068.1|12062.1|12066.4|12060.4|0
1626238800000|2021-07-14 05:00:00|12066.9|12060.9|12069.3|12063.3|12069.3|12063.3|12065.8|12059.8|0
1626239100000|2021-07-14 05:05:00|12069.2|12063.2|12068.1|12062.1|12069.3|12063.3|12066|12060|0
1626239400000|2021-07-14 05:10:00|12067.6|12061.6|12069.4|12063.4|12069.4|12063.4|12066.5|12060.5|0
1626239700000|2021-07-14 05:15:00|12069.2|12063.2|12067.2|12061.2|12069.4|12063.4|12066|12060|0
1626240000000|2021-07-14 05:20:00|12067.1|12061.1|12067.2|12061.2|12068.2|12062.2|12066.1|12060.1|0
1626240300000|2021-07-14 05:25:00|12067.4|12061.4|12070.4|12064.4|12070.5|12064.5|12067.1|12061.1|0
1626240600000|2021-07-14 05:30:00|12070.2|12064.2|12071.5|12065.5|12072.7|12066.7|12069.8|12063.8|0
1626240900000|2021-07-14 05:35:00|12071.9|12065.9|12072.7|12066.7|12073.8|12067.8|12071.5|12065.5|0
1626241200000|2021-07-14 05:40:00|12072.6|12066.6|12075.7|12069.7|12075.7|12069.7|12072|12066|0
1626241500000|2021-07-14 05:45:00|12075.3|12069.3|12075.7|12069.7|12076.9|12070.9|12074.7|12068.7|0
1626241800000|2021-07-14 05:50:00|12075.8|12069.8|12071.4|12065.4|12075.8|12069.8|12071.4|12065.4|0
1626242100000|2021-07-14 05:55:00|12071.3|12065.3|12069.1|12063.1|12072.4|12066.4|12069.1|12063.1|0
1626242400000|2021-07-14 06:00:00|12065.5|12059.5|12060.6|12058.6|12068.6|12065.6|12058.6|12056.6|51
1626242700000|2021-07-14 06:05:00|12059.6|12057.6|12050.6|12048.6|12059.6|12057.6|12050.6|12048.6|61
1626243000000|2021-07-14 06:10:00|12050.1|12048.1|12051.1|12049.1|12052.6|12050.6|12048.6|12046.6|22
1626243300000|2021-07-14 06:15:00|12051.6|12049.6|12053.6|12051.6|12054.1|12052.1|12049.6|12047.6|25
1626243600000|2021-07-14 06:20:00|12054.1|12052.1|12053.1|12051.1|12054.6|12052.6|12050.6|12048.6|27
1626243900000|2021-07-14 06:25:00|12053.6|12051.6|12052.6|12050.6|12053.6|12051.6|12049.6|12047.6|15
1626244200000|2021-07-14 06:30:00|12052.1|12050.1|12050.6|12048.6|12052.1|12050.1|12047.6|12045.6|11
1626244500000|2021-07-14 06:35:00|12050.1|12048.1|12052.6|12050.6|12053.6|12051.6|12049.6|12047.6|20
1626244800000|2021-07-14 06:40:00|12053.1|12051.1|12049.6|12047.6|12053.6|12051.6|12048.1|12046.1|13
1626245100000|2021-07-14 06:45:00|12049.1|12047.1|12052.1|12050.1|12053.6|12051.6|12048.6|12046.6|17
1626245400000|2021-07-14 06:50:00|12051.6|12049.6|12041.1|12039.1|12051.6|12049.6|12041.1|12039.1|24
1626245700000|2021-07-14 06:55:00|12040.6|12038.6|12044.6|12042.6|12045.6|12043.6|12040.1|12038.1|59
1626246000000|2021-07-14 07:00:00|12042.6|12040.6|12056.6|12054.6|12058.1|12056.1|12029.1|12027.1|1331
1626246300000|2021-07-14 07:05:00|12057.1|12055.1|12045.6|12043.6|12057.1|12055.1|12044.1|12042.1|286
1626246600000|2021-07-14 07:10:00|12043.6|12041.6|12059.1|12057.1|12060.1|12058.1|12041.1|12039.1|250
1626246900000|2021-07-14 07:15:00|12058.6|12056.6|12049.6|12047.6|12063.1|12061.1|12048.6|12046.6|145
1626247200000|2021-07-14 07:20:00|12050.1|12048.1|12034.6|12032.6|12051.1|12049.1|12033.6|12031.6|301
1626247500000|2021-07-14 07:25:00|12035.1|12033.1|12024.1|12022.1|12037.1|12035.1|12023.1|12021.1|271
1626247800000|2021-07-14 07:30:00|12026.1|12024.1|12026.6|12024.6|12033.1|12031.1|12024.6|12022.6|226
1626248100000|2021-07-14 07:35:00|12026.1|12024.1|12029.6|12027.6|12033.1|12031.1|12025.1|12023.1|272
1626248400000|2021-07-14 07:40:00|12029.2|12027.2|12035.2|12033.2|12035.7|12033.7|12026.7|12024.7|163
1626248700000|2021-07-14 07:45:00|12034.7|12032.7|12021.2|12019.2|12035.2|12033.2|12015.7|12013.7|327
1626249000000|2021-07-14 07:50:00|12020.7|12018.7|12011.2|12009.2|12023.7|12021.7|12010.2|12008.2|215
1626249300000|2021-07-14 07:55:00|12010.7|12008.7|12009.2|12007.2|12010.7|12008.7|12000.7|11998.7|279
1626249600000|2021-07-14 08:00:00|12010.2|12008.2|12001.7|11999.7|12010.7|12008.7|11998.7|11996.7|207
1626249900000|2021-07-14 08:05:00|12001.2|11999.2|11993.7|11991.7|12001.2|11999.2|11990.2|11988.2|349
1626250200000|2021-07-14 08:10:00|11994.2|11992.2|11986.2|11984.2|11994.2|11992.2|11985.7|11983.7|230
1626250500000|2021-07-14 08:15:00|11985.7|11983.7|11995.2|11993.2|11995.7|11993.7|11985.7|11983.7|349
1626250800000|2021-07-14 08:20:00|11994.7|11992.7|12003.7|12001.7|12006.7|12004.7|11992.7|11990.7|364
1626251100000|2021-07-14 08:25:00|12003.2|12001.2|11992.2|11990.2|12005.7|12003.7|11991.7|11989.7|359
1626251400000|2021-07-14 08:30:00|11991.7|11989.7|11994.7|11992.7|11995.7|11993.7|11986.7|11984.7|335
1626251700000|2021-07-14 08:35:00|11995.2|11993.2|12008.2|12006.2|12009.7|12007.7|11994.7|11992.7|217
1626252000000|2021-07-14 08:40:00|12008.7|12006.7|12016.7|12014.7|12017.2|12015.2|12006.2|12004.2|211
1626252300000|2021-07-14 08:45:00|12017.2|12015.2|12014.7|12012.7|12021.2|12019.2|12008.7|12006.7|267
1626252600000|2021-07-14 08:50:00|12015.2|12013.2|12012.2|12010.2|12019.2|12017.2|12011.7|12009.7|170
1626252900000|2021-07-14 08:55:00|12011.7|12009.7|12005.2|12003.2|12011.7|12009.7|12002.7|12000.7|167
1626253200000|2021-07-14 09:00:00|12005.7|12003.7|11999.7|11997.7|12005.7|12003.7|11998.2|11996.2|238
1626253500000|2021-07-14 09:05:00|11999.2|11997.2|12001.2|11999.2|12005.7|12003.7|11998.2|11996.2|193
1626253800000|2021-07-14 09:10:00|12000.7|11998.7|12013.2|12011.2|12013.2|12011.2|11998.7|11996.7|117
1626254100000|2021-07-14 09:15:00|12013.7|12011.7|12011.7|12009.7|12013.7|12011.7|12006.7|12004.7|117
1626254400000|2021-07-14 09:20:00|12011.2|12009.2|12011.7|12009.7|12012.2|12010.2|12003.7|12001.7|116
1626254700000|2021-07-14 09:25:00|12012.2|12010.2|12019.7|12017.7|12020.2|12018.2|12012.2|12010.2|146
1626255000000|2021-07-14 09:30:00|12020.2|12018.2|12023.2|12021.2|12028.7|12026.7|12018.7|12016.7|356
1626255300000|2021-07-14 09:35:00|12022.7|12020.7|12021.2|12019.2|12028.2|12026.2|12020.7|12018.7|272
1626255600000|2021-07-14 09:40:00|12021.7|12019.7|12025.7|12023.7|12027.2|12025.2|12019.2|12017.2|127
1626255900000|2021-07-14 09:45:00|12026.2|12024.2|12025.2|12023.2|12029.2|12027.2|12024.7|12022.7|97
1626256200000|2021-07-14 09:50:00|12025.7|12023.7|12024.2|12022.2|12029.7|12027.7|12023.2|12021.2|110
1626256500000|2021-07-14 09:55:00|12024.7|12022.7|12019.7|12017.7|12026.7|12024.7|12018.7|12016.7|101
1626256800000|2021-07-14 10:00:00|12019.2|12017.2|12011.7|12009.7|12019.2|12017.2|12011.7|12009.7|192
1626257100000|2021-07-14 10:05:00|12012.2|12010.2|12012.2|12010.2|12016.2|12014.2|12011.7|12009.7|119
1626257400000|2021-07-14 10:10:00|12011.7|12009.7|12011.2|12009.2|12014.2|12012.2|12009.2|12007.2|88
1626257700000|2021-07-14 10:15:00|12010.7|12008.7|12010.2|12008.2|12012.2|12010.2|12008.2|12006.2|34
1626258000000|2021-07-14 10:20:00|12009.7|12007.7|12012.2|12010.2|12013.2|12011.2|12008.2|12006.2|67
1626258300000|2021-07-14 10:25:00|12012.7|12010.7|12011.7|12009.7|12013.7|12011.7|12008.2|12006.2|80
1626258600000|2021-07-14 10:30:00|12011.2|12009.2|12015.2|12013.2|12016.7|12014.7|12009.7|12007.7|50
1626258900000|2021-07-14 10:35:00|12015.7|12013.7|12020.7|12018.7|12021.7|12019.7|12015.7|12013.7|166
1626259200000|2021-07-14 10:40:00|12021.2|12019.2|12016.2|12014.2|12021.7|12019.7|12015.2|12013.2|122
1626259500000|2021-07-14 10:45:00|12015.7|12013.7|12017.7|12015.7|12019.7|12017.7|12014.7|12012.7|63
1626259800000|2021-07-14 10:50:00|12016.7|12014.7|12013.7|12011.7|12021.2|12019.2|12013.7|12011.7|45
1626260100000|2021-07-14 10:55:00|12014.2|12012.2|12010.2|12008.2|12015.2|12013.2|12009.7|12007.7|56
1626260400000|2021-07-14 11:00:00|12009.2|12007.2|12015.2|12013.2|12016.2|12014.2|12007.7|12005.7|116
1626260700000|2021-07-14 11:05:00|12014.7|12012.7|12013.7|12011.7|12016.7|12014.7|12010.7|12008.7|133
1626261000000|2021-07-14 11:10:00|12014.2|12012.2|12017.2|12015.2|12018.7|12016.7|12013.7|12011.7|121
1626261300000|2021-07-14 11:15:00|12017.7|12015.7|12021.2|12019.2|12024.2|12022.2|12016.7|12014.7|61
1626261600000|2021-07-14 11:20:00|12020.7|12018.7|12022.2|12020.2|12023.2|12021.2|12017.7|12015.7|67
1626261900000|2021-07-14 11:25:00|12021.7|12019.7|12021.2|12019.2|12022.7|12020.7|12019.2|12017.2|101
1626262200000|2021-07-14 11:30:00|12021.7|12019.7|12022.2|12020.2|12023.2|12021.2|12019.2|12017.2|36
1626262500000|2021-07-14 11:35:00|12022.7|12020.7|12022.2|12020.2|12025.7|12023.7|12021.7|12019.7|30
1626262800000|2021-07-14 11:40:00|12021.6|12019.6|12017.1|12015.1|12022.1|12020.1|12015.6|12013.6|77
1626263100000|2021-07-14 11:45:00|12018.6|12016.6|12018.1|12016.1|12020.1|12018.1|12014.6|12012.6|32
1626263400000|2021-07-14 11:50:00|12017.6|12015.6|12021.6|12019.6|12021.6|12019.6|12015.1|12013.1|65
1626263700000|2021-07-14 11:55:00|12022.1|12020.1|12024.6|12022.6|12028.1|12026.1|12022.1|12020.1|46
1626264000000|2021-07-14 12:00:00|12024.1|12022.1|12017.6|12015.6|12025.6|12023.6|12017.1|12015.1|76
1626264300000|2021-07-14 12:05:00|12018.1|12016.1|12005.1|12003.1|12018.1|12016.1|12004.1|12002.1|204
1626264600000|2021-07-14 12:10:00|12005.6|12003.6|11998.1|11996.1|12006.1|12004.1|11998.1|11996.1|263
1626264900000|2021-07-14 12:15:00|11997.1|11995.1|12001.1|11999.1|12001.1|11999.1|11996.1|11994.1|238
1626265200000|2021-07-14 12:20:00|12000.6|11998.6|12001.6|11999.6|12001.6|11999.6|11996.1|11994.1|75
1626265500000|2021-07-14 12:25:00|12002.1|12000.1|11996.1|11994.1|12003.1|12001.1|11996.1|11994.1|133
1626265800000|2021-07-14 12:30:00|11995.1|11993.1|12002.1|12000.1|12006.1|12004.1|11995.1|11993.1|326
1626266100000|2021-07-14 12:35:00|12003.1|12001.1|12006.6|12004.6|12009.1|12007.1|12000.1|11998.1|120
1626266400000|2021-07-14 12:40:00|12006.1|12004.1|12005.1|12003.1|12009.1|12007.1|12004.6|12002.6|124
1626266700000|2021-07-14 12:45:00|12004.6|12002.6|12011.6|12009.6|12012.1|12010.1|12003.1|12001.1|132
1626267000000|2021-07-14 12:50:00|12011.1|12009.1|12004.6|12002.6|12011.6|12009.6|12003.1|12001.1|124
1626267300000|2021-07-14 12:55:00|12004.1|12002.1|12008.6|12006.6|12012.1|12010.1|12003.6|12001.6|209
1626267600000|2021-07-14 13:00:00|12009.1|12007.1|12013.1|12011.1|12013.1|12011.1|12008.1|12006.1|154
1626267900000|2021-07-14 13:05:00|12014.1|12012.1|12013.1|12011.1|12014.1|12012.1|12010.1|12008.1|83
1626268200000|2021-07-14 13:10:00|12012.1|12010.1|12012.6|12010.6|12015.1|12013.1|12011.6|12009.6|126
1626268500000|2021-07-14 13:15:00|12012.1|12010.1|12013.1|12011.1|12016.1|12014.1|12011.1|12009.1|125
1626268800000|2021-07-14 13:20:00|12014.1|12012.1|12012.6|12010.6|12015.1|12013.1|12011.1|12009.1|88
1626269100000|2021-07-14 13:25:00|12012.1|12010.1|12016.1|12014.1|12018.6|12016.6|12012.1|12010.1|173
1626269400000|2021-07-14 13:30:00|12017.1|12015.1|12005.6|12003.6|12018.1|12016.1|12005.1|12003.1|448
1626269700000|2021-07-14 13:35:00|12005.1|12003.1|12011.1|12009.1|12018.1|12016.1|12005.1|12003.1|323
1626270000000|2021-07-14 13:40:00|12012.1|12010.1|12014.1|12012.1|12015.1|12013.1|12011.1|12009.1|191
1626270300000|2021-07-14 13:45:00|12014.6|12012.6|12005.1|12003.1|12014.6|12012.6|11995.6|11993.6|309
1626270600000|2021-07-14 13:50:00|12006.6|12004.6|12008.1|12006.1|12015.6|12013.6|12003.6|12001.6|187
1626270900000|2021-07-14 13:55:00|12007.6|12005.6|12001.1|11999.1|12011.1|12009.1|11997.6|11995.6|211
1626271200000|2021-07-14 14:00:00|12001.6|11999.6|12000.6|11998.6|12005.1|12003.1|11995.1|11993.1|384
1626271500000|2021-07-14 14:05:00|12001.1|11999.1|12004.1|12002.1|12005.6|12003.6|11998.1|11996.1|271
1626271800000|2021-07-14 14:10:00|12004.3|12002.3|12001.3|11999.3|12006.3|12004.3|12001.3|11999.3|223
1626272100000|2021-07-14 14:15:00|12000.8|11998.8|12008.3|12006.3|12008.3|12006.3|11999.3|11997.3|159
1626272400000|2021-07-14 14:20:00|12008.8|12006.8|12015.3|12013.3|12017.3|12015.3|12006.3|12004.3|160
1626272700000|2021-07-14 14:25:00|12015.8|12013.8|12015.3|12013.3|12018.8|12016.8|12011.8|12009.8|193
1626273000000|2021-07-14 14:30:00|12015.8|12013.8|12023.8|12021.8|12026.3|12024.3|12015.3|12013.3|337
1626273300000|2021-07-14 14:35:00|12023.3|12021.3|12028.3|12026.3|12030.3|12028.3|12023.3|12021.3|345
1626273600000|2021-07-14 14:40:00|12026.8|12024.8|12029.8|12027.8|12034.3|12032.3|12026.3|12024.3|260
1626273900000|2021-07-14 14:45:00|12030.3|12028.3|12027.8|12025.8|12032.3|12030.3|12026.3|12024.3|237
1626274200000|2021-07-14 14:50:00|12027.3|12025.3|12024.8|12022.8|12029.3|12027.3|12024.3|12022.3|115
1626274500000|2021-07-14 14:55:00|12025.3|12023.3|12029.3|12027.3|12033.3|12031.3|12024.3|12022.3|190
1626274800000|2021-07-14 15:00:00|12029.8|12027.8|12024.3|12022.3|12030.3|12028.3|12023.3|12021.3|223
1626275100000|2021-07-14 15:05:00|12023.8|12021.8|12023.3|12021.3|12025.8|12023.8|12021.8|12019.8|292
1626275400000|2021-07-14 15:10:00|12023.8|12021.8|12029.8|12027.8|12030.8|12028.8|12023.3|12021.3|340
1626275700000|2021-07-14 15:15:00|12029.3|12027.3|12033.3|12031.3|12033.3|12031.3|12025.3|12023.3|690
1626276000000|2021-07-14 15:20:00|12031.3|12029.3|12034.3|12032.3|12036.3|12034.3|12028.3|12026.3|387
1626276300000|2021-07-14 15:25:00|12035.3|12033.3|12040.3|12038.3|12042.3|12040.3|12030.3|12028.3|1681
1626276600000|2021-07-14 15:30:00|12040.8|12038.8|12035.3|12033.3|12044.3|12042.3|12034.3|12032.3|841
1626276900000|2021-07-14 15:35:00|12035.8|12033.8|12032.3|12030.3|12036.3|12034.3|12031.8|12029.8|177
1626277200000|2021-07-14 15:40:00|12032.8|12030.8|12031.3|12029.3|12032.8|12030.8|12026.3|12024.3|150
1626277500000|2021-07-14 15:45:00|12031.8|12029.8|12031.8|12029.8|12032.8|12030.8|12028.3|12026.3|86
1626277800000|2021-07-14 15:50:00|12031.3|12029.3|12028.3|12026.3|12031.8|12029.8|12026.8|12024.8|72
1626278100000|2021-07-14 15:55:00|12027.8|12025.8|12026.3|12024.3|12029.8|12027.8|12024.3|12022.3|93
1626278400000|2021-07-14 16:00:00|12025.8|12023.8|12035.3|12033.3|12036.8|12034.8|12025.3|12023.3|89
1626278700000|2021-07-14 16:05:00|12034.8|12032.8|12033.8|12031.8|12036.8|12034.8|12033.8|12031.8|30
1626279000000|2021-07-14 16:10:00|12033.3|12031.3|12032.8|12030.8|12034.3|12032.3|12031.8|12029.8|34
1626279300000|2021-07-14 16:15:00|12032.3|12030.3|12034.3|12032.3|12036.8|12034.8|12030.3|12028.3|16
1626279600000|2021-07-14 16:20:00|12034.8|12032.8|12034.8|12032.8|12035.3|12033.3|12032.3|12030.3|12
1626279900000|2021-07-14 16:25:00|12035.3|12033.3|12037.3|12035.3|12038.3|12036.3|12033.3|12031.3|44
1626280200000|2021-07-14 16:30:00|12036.8|12034.8|12038.8|12036.8|12038.8|12036.8|12036.3|12034.3|12
1626280500000|2021-07-14 16:35:00|12038.3|12036.3|12040.8|12038.8|12040.8|12038.8|12035.3|12033.3|43
1626280800000|2021-07-14 16:40:00|12041.3|12039.3|12044.8|12042.8|12045.3|12043.3|12039.3|12037.3|41
1626281100000|2021-07-14 16:45:00|12044.3|12042.3|12040.3|12038.3|12045.3|12043.3|12038.3|12036.3|51
1626281400000|2021-07-14 16:50:00|12039.8|12037.8|12041.8|12039.8|12042.8|12040.8|12037.3|12035.3|22
1626281700000|2021-07-14 16:55:00|12042.3|12040.3|12040.3|12038.3|12042.3|12040.3|12038.8|12036.8|28
1626282000000|2021-07-14 17:00:00|12040.8|12038.8|12040.3|12038.3|12042.3|12040.3|12039.3|12037.3|26
1626282300000|2021-07-14 17:05:00|12040.8|12038.8|12034.3|12032.3|12040.8|12038.8|12034.3|12032.3|11
1626282600000|2021-07-14 17:10:00|12033.8|12031.8|12033.8|12031.8|12036.3|12034.3|12031.3|12029.3|15
1626282900000|2021-07-14 17:15:00|12034.3|12032.3|12030.8|12028.8|12034.8|12032.8|12029.8|12027.8|25
1626283200000|2021-07-14 17:20:00|12031.3|12029.3|12032.8|12030.8|12033.3|12031.3|12029.3|12027.3|16
1626283500000|2021-07-14 17:25:00|12033.3|12031.3|12032.3|12030.3|12033.8|12031.8|12031.3|12029.3|7
1626283800000|2021-07-14 17:30:00|12031.8|12029.8|12036.3|12034.3|12036.8|12034.8|12031.3|12029.3|9
1626284100000|2021-07-14 17:35:00|12036.8|12034.8|12040.3|12038.3|12041.8|12039.8|12036.8|12034.8|10
1626284400000|2021-07-14 17:40:00|12040.8|12038.8|12041.3|12039.3|12041.8|12039.8|12038.3|12036.3|9
1626284700000|2021-07-14 17:45:00|12040.8|12038.8|12039.3|12037.3|12041.8|12039.8|12037.8|12035.8|6
1626285000000|2021-07-14 17:50:00|12038.8|12036.8|12038.8|12036.8|12039.3|12037.3|12036.3|12034.3|11
1626285300000|2021-07-14 17:55:00|12039.3|12037.3|12038.3|12036.3|12041.8|12039.8|12037.8|12035.8|20
1626285600000|2021-07-14 18:00:00|12038.8|12036.8|12037.8|12035.8|12040.8|12038.8|12037.3|12035.3|11
1626285900000|2021-07-14 18:05:00|12038.3|12036.3|12036.3|12034.3|12038.3|12036.3|12035.8|12033.8|7
1626286200000|2021-07-14 18:10:00|12036.8|12034.8|12041.3|12039.3|12041.8|12039.8|12036.3|12034.3|4
1626286500000|2021-07-14 18:15:00|12041.8|12039.8|12039.8|12037.8|12044.8|12042.8|12039.8|12037.8|10
1626286800000|2021-07-14 18:20:00|12040.3|12038.3|12042.3|12040.3|12042.8|12040.8|12039.8|12037.8|3
1626287100000|2021-07-14 18:25:00|12041.8|12039.8|12037.8|12035.8|12043.3|12041.3|12037.3|12035.3|4
1626287400000|2021-07-14 18:30:00|12038.3|12036.3|12037.3|12035.3|12039.3|12037.3|12035.8|12033.8|7
1626287700000|2021-07-14 18:35:00|12037.8|12035.8|12036.8|12034.8|12041.8|12039.8|12036.8|12034.8|5
1626288000000|2021-07-14 18:40:00|12036.3|12034.3|12036.8|12034.8|12039.3|12037.3|12035.3|12033.3|4
1626288300000|2021-07-14 18:45:00|12037.3|12035.3|12037.3|12035.3|12039.8|12037.8|12036.3|12034.3|3
1626288600000|2021-07-14 18:50:00|12038.3|12036.3|12037.3|12035.3|12039.3|12037.3|12036.3|12034.3|15
1626288900000|2021-07-14 18:55:00|12037.8|12035.8|12039.3|12037.3|12040.8|12038.8|12037.3|12035.3|9
1626289200000|2021-07-14 19:00:00|12038.8|12036.8|12040.3|12038.3|12041.8|12039.8|12038.3|12036.3|17
1626289500000|2021-07-14 19:05:00|12040.8|12038.8|12041.8|12039.8|12043.3|12041.3|12040.8|12038.8|16
1626289800000|2021-07-14 19:10:00|12042.3|12040.3|12038.3|12036.3|12042.3|12040.3|12038.3|12036.3|9
1626290100000|2021-07-14 19:15:00|12037.8|12035.8|12037.8|12035.8|12039.8|12037.8|12033.3|12031.3|15
1626290400000|2021-07-14 19:20:00|12038.3|12036.3|12036.8|12034.8|12039.3|12037.3|12035.3|12033.3|7
1626290700000|2021-07-14 19:25:00|12036.3|12034.3|12034.8|12032.8|12038.3|12036.3|12032.8|12030.8|14
1626291000000|2021-07-14 19:30:00|12035.3|12033.3|12035.8|12033.8|12035.8|12033.8|12031.8|12029.8|2
1626291300000|2021-07-14 19:35:00|12036.3|12034.3|12034.3|12032.3|12038.3|12036.3|12033.3|12031.3|17
1626291600000|2021-07-14 19:40:00|12033.8|12031.8|12031.8|12029.8|12034.8|12032.8|12030.3|12028.3|17
1626291900000|2021-07-14 19:45:00|12032.3|12030.3|12033.8|12031.8|12036.3|12034.3|12032.3|12030.3|11
1626292200000|2021-07-14 19:50:00|12034.3|12032.3|12029.8|12027.8|12034.3|12032.3|12028.8|12026.8|50
1626292500000|2021-07-14 19:55:00|12028.8|12026.8|12034.2|12028.2|12034.4|12029.3|12026.3|12024.3|34
1626292800000|2021-07-14 20:00:00|12033.6|12027.6|12037|12031|12039.2|12033.2|12033.6|12027.6|0
1626293100000|2021-07-14 20:05:00|12037.1|12031.1|12038.6|12032.6|12039.1|12033.1|12037.1|12031.1|0
1626293400000|2021-07-14 20:10:00|12038.7|12032.7|12035.6|12029.6|12040.9|12034.9|12035.6|12029.6|0
1626293700000|2021-07-14 20:15:00|12036|12030|12038.6|12032.6|12039.5|12033.5|12036|12030|0
1626294000000|2021-07-14 20:20:00|12038.5|12032.5|12036.5|12030.5|12038.5|12032.5|12036|12030|0
1626294300000|2021-07-14 20:25:00|12036.7|12030.7|12037.4|12031.4|12038.1|12032.1|12036.5|12030.5|0
1626294600000|2021-07-14 20:30:00|12037|12031|12037.4|12031.4|12038.1|12032.1|12037|12031|0
1626294900000|2021-07-14 20:35:00|12037.5|12031.5|12037|12031|12038.1|12032.1|12036|12030|0
1626295200000|2021-07-14 20:40:00|12037.1|12031.1|12037|12031|12037.4|12031.4|12036|12030|0
1626295500000|2021-07-14 20:45:00|12036.9|12030.9|12033.7|12027.7|12036.9|12030.9|12033.2|12027.2|0
1626295800000|2021-07-14 20:50:00|12033.9|12027.9|12033.6|12027.6|12034.6|12028.6|12033.6|12027.6|0
1626296100000|2021-07-14 20:55:00|12033.2|12027.2|12032|12026|12033.2|12027.2|12031.4|12025.4|0
1626296400000|2021-07-14 21:00:00|12031.8|12025.8|12032|12026|12032.4|12026.4|12031.8|12025.8|0
1626296700000|2021-07-14 21:05:00|12031.8|12025.8|12032.4|12026.4|12032.4|12026.4|12031.8|12025.8|0
1626297000000|2021-07-14 21:10:00|12032.2|12026.2|12031.8|12025.8|12032.4|12026.4|12031.8|12025.8|0
1626297300000|2021-07-14 21:15:00|12032.2|12026.2|12033|12027|12033.4|12027.4|12032.2|12026.2|0
1626297600000|2021-07-14 21:20:00|12032.8|12026.8|12033|12027|12033|12027|12032.8|12026.8|0
1626297900000|2021-07-14 21:25:00|12032.8|12026.8|12032.8|12026.8|12033.4|12027.4|12032.8|12026.8|0
1626298500000|2021-07-14 21:35:00|12033|12027|12033|12027|12033.2|12027.2|12032.8|12026.8|0
1626298800000|2021-07-14 21:40:00|12033.2|12027.2|12033.2|12027.2|12033.2|12027.2|12033.2|12027.2|0
1626299100000|2021-07-14 21:45:00|12033|12027|12033|12027|12033.2|12027.2|12033|12027|0
1626299700000|2021-07-14 21:55:00|12033.2|12027.2|12033.2|12027.2|12033.2|12027.2|12032.6|12026.6|0
1626300000000|2021-07-14 22:00:00|12033.3|12027.3|12031.6|12025.6|12033.9|12027.9|12031.1|12025.1|0
1626300300000|2021-07-14 22:05:00|12031.5|12025.5|12032.5|12026.5|12032.5|12026.5|12030.7|12024.7|0
1626300600000|2021-07-14 22:10:00|12032.1|12026.1|12034.6|12028.6|12034.6|12028.6|12032.1|12026.1|0
1626300900000|2021-07-14 22:15:00|12034.4|12028.4|12034.6|12028.6|12034.6|12028.6|12033.7|12027.7|0
1626301200000|2021-07-14 22:20:00|12034.7|12028.7|12034.6|12028.6|12036|12030|12034.6|12028.6|0
1626301500000|2021-07-14 22:25:00|12034.7|12028.7|12035.6|12029.6|12036|12030|12034.6|12028.6|0
1626301800000|2021-07-14 22:30:00|12035.8|12029.8|12034.6|12028.6|12036.5|12030.5|12034.6|12028.6|0
1626302100000|2021-07-14 22:35:00|12034.7|12028.7|12034.6|12028.6|12035.1|12029.1|12034.1|12028.1|0
1626302400000|2021-07-14 22:40:00|12034.4|12028.4|12035.6|12029.6|12035.6|12029.6|12034.1|12028.1|0
1626302700000|2021-07-14 22:45:00|12035.5|12029.5|12033.2|12027.2|12035.6|12029.6|12033.2|12027.2|0
1626303000000|2021-07-14 22:50:00|12033.1|12027.1|12033.7|12027.7|12034.6|12028.6|12032.5|12026.5|0
1626303300000|2021-07-14 22:55:00|12033.6|12027.6|12033.6|12027.6|12033.6|12027.6|12033.1|12027.1|0
1626303600000|2021-07-14 23:00:00|12033.7|12027.7|12034.6|12028.6|12034.6|12028.6|12033.6|12027.6|0
1626303900000|2021-07-14 23:05:00|12034.8|12028.8|12035.5|12029.5|12036.4|12030.4|12034.6|12028.6|0
1626304200000|2021-07-14 23:10:00|12035.3|12029.3|12034.1|12028.1|12035.3|12029.3|12033.6|12027.6|0
1626304500000|2021-07-14 23:15:00|12034|12028|12034.6|12028.6|12034.6|12028.6|12033.6|12027.6|0
1626304800000|2021-07-14 23:20:00|12035|12029|12035|12029|12035|12029|12034.6|12028.6|0
1626305100000|2021-07-14 23:25:00|12034.6|12028.6|12034.1|12028.1|12034.6|12028.6|12033.6|12027.6|0
1626305400000|2021-07-14 23:30:00|12034|12028|12032.5|12026.5|12034.1|12028.1|12032.5|12026.5|0
1626305700000|2021-07-14 23:35:00|12032.4|12026.4|12032|12026|12032.5|12026.5|12031.5|12025.5|0
1626306000000|2021-07-14 23:40:00|12032.2|12026.2|12031.1|12025.1|12032.2|12026.2|12031.1|12025.1|0
1626306300000|2021-07-14 23:45:00|12031|12025|12032.5|12026.5|12032.7|12026.7|12030.8|12024.8|0
1626306600000|2021-07-14 23:50:00|12032.7|12026.7|12033.1|12027.1|12034.1|12028.1|12032.5|12026.5|0
1626306900000|2021-07-14 23:55:00|12033.2|12027.2|12035|12029|12035|12029|12033.1|12027.1|0
1626307200000|2021-07-15 00:00:00|12034.8|12028.8|12029.6|12023.6|12035|12029|12029.2|12023.2|0
1626307500000|2021-07-15 00:05:00|12029.7|12023.7|12029.2|12023.2|12031.1|12025.1|12028.7|12022.7|0
1626307800000|2021-07-15 00:10:00|12029.4|12023.4|12026.2|12020.2|12029.6|12023.6|12025.7|12019.7|0
1626308100000|2021-07-15 00:15:00|12026.1|12020.1|12019.9|12013.9|12026.1|12020.1|12016.8|12010.8|0
1626308400000|2021-07-15 00:20:00|12020.1|12014.1|12024.2|12018.2|12024.2|12018.2|12019.9|12013.9|0
1626308700000|2021-07-15 00:25:00|12024.3|12018.3|12026.4|12020.4|12027.4|12021.4|12024.2|12018.2|0
1626309000000|2021-07-15 00:30:00|12026.2|12020.2|12020|12014|12026.4|12020.4|12018.9|12012.9|0
1626309300000|2021-07-15 00:35:00|12019.9|12013.9|12024.3|12018.3|12025.8|12019.8|12018.3|12012.3|0
1626309600000|2021-07-15 00:40:00|12024.2|12018.2|12020.9|12014.9|12024.3|12018.3|12019.9|12013.9|0
1626309900000|2021-07-15 00:45:00|12020.5|12014.5|12015.4|12009.4|12020.5|12014.5|12014.3|12008.3|0
1626310200000|2021-07-15 00:50:00|12015.2|12009.2|12016.3|12010.3|12017.5|12011.5|12014.1|12008.1|0
1626310500000|2021-07-15 00:55:00|12016.5|12010.5|12018|12012|12020.6|12014.6|12015.3|12009.3|0
1626310800000|2021-07-15 01:00:00|12018.1|12012.1|12018.5|12012.5|12018.5|12012.5|12013.2|12007.2|0
1626311100000|2021-07-15 01:05:00|12018.4|12012.4|12015.6|12009.6|12018.4|12012.4|12014|12008|0
1626311400000|2021-07-15 01:10:00|12015.8|12009.8|12013.6|12007.6|12017.4|12011.4|12013.2|12007.2|0
1626311700000|2021-07-15 01:15:00|12013.7|12007.7|12018.6|12012.6|12018.6|12012.6|12012.9|12006.9|0
1626312000000|2021-07-15 01:20:00|12019.7|12013.7|12017.4|12011.4|12021.8|12015.8|12017.4|12011.4|0
1626312300000|2021-07-15 01:25:00|12017.2|12011.2|12017.5|12011.5|12017.5|12011.5|12015.1|12009.1|0
1626312600000|2021-07-15 01:30:00|12017.6|12011.6|12023|12017|12023|12017|12015.4|12009.4|0
1626312900000|2021-07-15 01:35:00|12022.8|12016.8|12026.1|12020.1|12028.4|12022.4|12021.9|12015.9|0
1626313200000|2021-07-15 01:40:00|12026.2|12020.2|12028.2|12022.2|12029.4|12023.4|12026|12020|0
1626313500000|2021-07-15 01:45:00|12028.3|12022.3|12027|12021|12029.4|12023.4|12026.4|12020.4|0
1626313800000|2021-07-15 01:50:00|12026.8|12020.8|12024.6|12018.6|12026.8|12020.8|12023.3|12017.3|0
1626314100000|2021-07-15 01:55:00|12025|12019|12027.2|12021.2|12027.2|12021.2|12022.3|12016.3|0
1626314400000|2021-07-15 02:00:00|12027|12021|12024|12018|12028.3|12022.3|12022.8|12016.8|0
1626314700000|2021-07-15 02:05:00|12024.4|12018.4|12025|12019|12027.2|12021.2|12024.3|12018.3|0
1626315000000|2021-07-15 02:10:00|12024.9|12018.9|12026.1|12020.1|12028.2|12022.2|12023.3|12017.3|0
1626315300000|2021-07-15 02:15:00|12026.2|12020.2|12026.2|12020.2|12028.2|12022.2|12025|12019|0
1626315600000|2021-07-15 02:20:00|12026.6|12020.6|12026.2|12020.2|12027.2|12021.2|12025.1|12019.1|0
1626315900000|2021-07-15 02:25:00|12026.6|12020.6|12029.4|12023.4|12029.6|12023.6|12026.2|12020.2|0
1626316200000|2021-07-15 02:30:00|12029|12023|12026.4|12020.4|12029.6|12023.6|12026.3|12020.3|0
1626316500000|2021-07-15 02:35:00|12026.3|12020.3|12026.3|12020.3|12027.5|12021.5|12025.3|12019.3|0
1626316800000|2021-07-15 02:40:00|12026.4|12020.4|12022.1|12016.1|12026.5|12020.5|12019.9|12013.9|0
1626317100000|2021-07-15 02:45:00|12022.3|12016.3|12023|12017|12024.7|12018.7|12021|12015|0
1626317400000|2021-07-15 02:50:00|12022.8|12016.8|12022.3|12016.3|12025.1|12019.1|12022.3|12016.3|0
1626317700000|2021-07-15 02:55:00|12022.5|12016.5|12027.2|12021.2|12027.2|12021.2|12020.8|12014.8|0
1626318000000|2021-07-15 03:00:00|12027|12021|12027.2|12021.2|12027.3|12021.3|12025|12019|0
1626318300000|2021-07-15 03:05:00|12027.3|12021.3|12027.3|12021.3|12028.4|12022.4|12026.1|12020.1|0
1626318600000|2021-07-15 03:10:00|12027.1|12021.1|12027.4|12021.4|12028.5|12022.5|12026.2|12020.2|0
1626318900000|2021-07-15 03:15:00|12027.8|12021.8|12028.6|12022.6|12030.7|12024.7|12027.8|12021.8|0
1626319200000|2021-07-15 03:20:00|12028.5|12022.5|12026.3|12020.3|12028.6|12022.6|12026.2|12020.2|0
1626319500000|2021-07-15 03:25:00|12027.3|12021.3|12028.6|12022.6|12029|12023|12026.7|12020.7|0
1626319800000|2021-07-15 03:30:00|12028.8|12022.8|12031.2|12025.2|12032.9|12026.9|12028.6|12022.6|0
1626320100000|2021-07-15 03:35:00|12031.3|12025.3|12031.5|12025.5|12033.1|12027.1|12029.8|12023.8|0
1626320400000|2021-07-15 03:40:00|12031.7|12025.7|12030.4|12024.4|12032.1|12026.1|12030|12024|0
1626320700000|2021-07-15 03:45:00|12030.2|12024.2|12030.9|12024.9|12032.1|12026.1|12029.9|12023.9|0
1626321000000|2021-07-15 03:50:00|12030.4|12024.4|12029.9|12023.9|12031|12025|12028.8|12022.8|0
1626321300000|2021-07-15 03:55:00|12029.8|12023.8|12029.8|12023.8|12030.9|12024.9|12028.2|12022.2|0
1626321600000|2021-07-15 04:00:00|12029.9|12023.9|12028.8|12022.8|12029.9|12023.9|12028.7|12022.7|0
1626321900000|2021-07-15 04:05:00|12028.7|12022.7|12029.9|12023.9|12029.9|12023.9|12027.7|12021.7|0
1626322200000|2021-07-15 04:10:00|12029.8|12023.8|12027.7|12021.7|12029.9|12023.9|12027.7|12021.7|0
1626322500000|2021-07-15 04:15:00|12027.8|12021.8|12028.9|12022.9|12030|12024|12027.8|12021.8|0
1626322800000|2021-07-15 04:20:00|12028.8|12022.8|12030.9|12024.9|12032|12026|12027.7|12021.7|0
1626323100000|2021-07-15 04:25:00|12030.8|12024.8|12030.9|12024.9|12030.9|12024.9|12029.9|12023.9|0
1626323400000|2021-07-15 04:30:00|12030.8|12024.8|12028.8|12022.8|12030.8|12024.8|12028.8|12022.8|0
1626323700000|2021-07-15 04:35:00|12028.5|12022.5|12027.8|12021.8|12029.4|12023.4|12027.2|12021.2|0
1626324000000|2021-07-15 04:40:00|12027.7|12021.7|12027.7|12021.7|12028.8|12022.8|12026.6|12020.6|0
1626324300000|2021-07-15 04:45:00|12027.5|12021.5|12027.2|12021.2|12028.2|12022.2|12026.6|12020.6|0
1626324600000|2021-07-15 04:50:00|12027.1|12021.1|12025.4|12019.4|12027.8|12021.8|12024.9|12018.9|0
1626324900000|2021-07-15 04:55:00|12025|12019|12026.4|12020.4|12026.9|12020.9|12024.3|12018.3|0
1626325200000|2021-07-15 05:00:00|12026.3|12020.3|12029.7|12023.7|12030.1|12024.1|12026.3|12020.3|0
1626325500000|2021-07-15 05:05:00|12029.8|12023.8|12028.7|12022.7|12029.8|12023.8|12028.1|12022.1|0
1626325800000|2021-07-15 05:10:00|12028.8|12022.8|12028.7|12022.7|12029.8|12023.8|12027.7|12021.7|0
1626326100000|2021-07-15 05:15:00|12028.9|12022.9|12026.4|12020.4|12029.8|12023.8|12026.4|12020.4|0
1626326400000|2021-07-15 05:20:00|12026.5|12020.5|12027.7|12021.7|12028.7|12022.7|12026.5|12020.5|0
1626326700000|2021-07-15 05:25:00|12027.9|12021.9|12028.9|12022.9|12030|12024|12027.7|12021.7|0
1626327000000|2021-07-15 05:30:00|12028.8|12022.8|12024|12018|12028.9|12022.9|12023.6|12017.6|0
1626327300000|2021-07-15 05:35:00|12023.8|12017.8|12024.8|12018.8|12025.8|12019.8|12023.6|12017.6|0
1626327600000|2021-07-15 05:40:00|12024.7|12018.7|12022.6|12016.6|12025.8|12019.8|12021.9|12015.9|0
1626327900000|2021-07-15 05:45:00|12022.9|12016.9|12023.7|12017.7|12024.8|12018.8|12022.5|12016.5|0
1626328200000|2021-07-15 05:50:00|12023.6|12017.6|12024.7|12018.7|12025.2|12019.2|12023.6|12017.6|0
1626328500000|2021-07-15 05:55:00|12024.3|12018.3|12024.1|12018.1|12024.7|12018.7|12021.5|12015.5|0
1626328800000|2021-07-15 06:00:00|12028.3|12022.3|12029.3|12027.3|12030.2|12027.3|12018.3|12016.3|77
1626329100000|2021-07-15 06:05:00|12028.3|12026.3|12023.8|12021.8|12028.3|12026.3|12022.3|12020.3|28
1626329400000|2021-07-15 06:10:00|12023.3|12021.3|12018.3|12016.3|12023.3|12021.3|12014.3|12012.3|62
1626329700000|2021-07-15 06:15:00|12017.8|12015.8|12014.8|12012.8|12019.3|12017.3|12014.3|12012.3|34
1626330000000|2021-07-15 06:20:00|12014.3|12012.3|12012.8|12010.8|12014.3|12012.3|12009.8|12007.8|17
1626330300000|2021-07-15 06:25:00|12012.3|12010.3|12012.8|12010.8|12015.8|12013.8|12011.3|12009.3|26
1626330600000|2021-07-15 06:30:00|12012.3|12010.3|12012.3|12010.3|12012.8|12010.8|12010.3|12008.3|26
1626330900000|2021-07-15 06:35:00|12011.8|12009.8|12009.8|12007.8|12012.8|12010.8|12006.8|12004.8|13
1626331200000|2021-07-15 06:40:00|12010.3|12008.3|12010.3|12008.3|12010.8|12008.8|12006.8|12004.8|6
1626331500000|2021-07-15 06:45:00|12009.8|12007.8|12012.3|12010.3|12012.8|12010.8|12008.3|12006.3|7
1626331800000|2021-07-15 06:50:00|12011.8|12009.8|12013.8|12011.8|12013.8|12011.8|12007.8|12005.8|18
1626332100000|2021-07-15 06:55:00|12013.3|12011.3|12026.3|12024.3|12026.3|12024.3|12010.8|12008.8|68
1626332400000|2021-07-15 07:00:00|12026.8|12024.8|12028.8|12026.8|12034.3|12032.3|12011.8|12009.8|665
1626332700000|2021-07-15 07:05:00|12027.8|12025.8|12018.8|12016.8|12032.3|12030.3|12013.8|12011.8|593
1626333000000|2021-07-15 07:10:00|12018.3|12016.3|12022.8|12020.8|12031.3|12029.3|12016.8|12014.8|446
1626333300000|2021-07-15 07:15:00|12022.3|12020.3|12027.8|12025.8|12030.3|12028.3|12018.3|12016.3|246
1626333600000|2021-07-15 07:20:00|12027.3|12025.3|12016.3|12014.3|12027.3|12025.3|12011.3|12009.3|365
1626333900000|2021-07-15 07:25:00|12015.8|12013.8|12017.8|12015.8|12020.8|12018.8|12009.3|12007.3|314
1626334200000|2021-07-15 07:30:00|12017.3|12015.3|12017.8|12015.8|12018.8|12016.8|12006.3|12004.3|299
1626334500000|2021-07-15 07:35:00|12017.3|12015.3|12034.8|12032.8|12037.3|12035.3|12015.3|12013.3|282
1626334800000|2021-07-15 07:40:00|12034.2|12032.2|12047.2|12045.2|12047.7|12045.7|12033.7|12031.7|250
1626335100000|2021-07-15 07:45:00|12048.2|12046.2|12045.2|12043.2|12048.7|12046.7|12040.7|12038.7|233
1626335400000|2021-07-15 07:50:00|12045.7|12043.7|12035.2|12033.2|12049.7|12047.7|12034.7|12032.7|181
1626335700000|2021-07-15 07:55:00|12035.7|12033.7|12033.2|12031.2|12036.2|12034.2|12029.7|12027.7|143
1626336000000|2021-07-15 08:00:00|12032.2|12030.2|12042.7|12040.7|12044.2|12042.2|12025.7|12023.7|199
1626336300000|2021-07-15 08:05:00|12043.2|12041.2|12045.2|12043.2|12055.2|12053.2|12037.7|12035.7|221
1626336600000|2021-07-15 08:10:00|12044.7|12042.7|12046.2|12044.2|12052.7|12050.7|12042.2|12040.2|173
1626336900000|2021-07-15 08:15:00|12046.7|12044.7|12049.7|12047.7|12051.7|12049.7|12042.2|12040.2|212
1626337200000|2021-07-15 08:20:00|12050.2|12048.2|12056.2|12054.2|12056.7|12054.7|12048.2|12046.2|157
1626337500000|2021-07-15 08:25:00|12055.2|12053.2|12061.7|12059.7|12062.2|12060.2|12054.2|12052.2|253
1626337800000|2021-07-15 08:30:00|12062.2|12060.2|12057.2|12055.2|12062.7|12060.7|12055.7|12053.7|224
1626338100000|2021-07-15 08:35:00|12057.7|12055.7|12049.2|12047.2|12062.2|12060.2|12047.7|12045.7|229
1626338400000|2021-07-15 08:40:00|12048.7|12046.7|12050.7|12048.7|12052.7|12050.7|12044.7|12042.7|107
1626338700000|2021-07-15 08:45:00|12051.2|12049.2|12047.2|12045.2|12053.7|12051.7|12046.7|12044.7|107
1626339000000|2021-07-15 08:50:00|12046.7|12044.7|12039.7|12037.7|12047.7|12045.7|12039.2|12037.2|85
1626339300000|2021-07-15 08:55:00|12040.2|12038.2|12039.2|12037.2|12044.7|12042.7|12038.7|12036.7|107
1626339600000|2021-07-15 09:00:00|12039.7|12037.7|12034.7|12032.7|12040.7|12038.7|12034.7|12032.7|88
1626339900000|2021-07-15 09:05:00|12034.2|12032.2|12034.2|12032.2|12035.7|12033.7|12029.7|12027.7|134
1626340200000|2021-07-15 09:10:00|12033.7|12031.7|12029.7|12027.7|12033.7|12031.7|12028.7|12026.7|129
1626340500000|2021-07-15 09:15:00|12029.2|12027.2|12018.2|12016.2|12029.2|12027.2|12014.7|12012.7|250
1626340800000|2021-07-15 09:20:00|12019.2|12017.2|12017.7|12015.7|12019.2|12017.2|12012.2|12010.2|151
1626341100000|2021-07-15 09:25:00|12017.2|12015.2|12022.2|12020.2|12023.7|12021.7|12015.2|12013.2|158
1626341400000|2021-07-15 09:30:00|12021.7|12019.7|12028.2|12026.2|12028.7|12026.7|12019.2|12017.2|138
1626341700000|2021-07-15 09:35:00|12028.7|12026.7|12025.2|12023.2|12030.7|12028.7|12024.7|12022.7|82
1626342000000|2021-07-15 09:40:00|12025.7|12023.7|12020.7|12018.7|12025.7|12023.7|12019.7|12017.7|94
1626342300000|2021-07-15 09:45:00|12020.2|12018.2|12026.7|12024.7|12029.2|12027.2|12019.7|12017.7|110
1626342600000|2021-07-15 09:50:00|12027.2|12025.2|12025.2|12023.2|12027.2|12025.2|12019.7|12017.7|142
1626342900000|2021-07-15 09:55:00|12024.7|12022.7|12025.7|12023.7|12026.7|12024.7|12022.7|12020.7|71
1626343200000|2021-07-15 10:00:00|12026.2|12024.2|12021.7|12019.7|12027.7|12025.7|12021.7|12019.7|133
1626343500000|2021-07-15 10:05:00|12021.2|12019.2|12013.7|12011.7|12023.7|12021.7|12013.2|12011.2|135
1626343800000|2021-07-15 10:10:00|12013.2|12011.2|11996.2|11994.2|12014.7|12012.7|11995.7|11993.7|175
1626344100000|2021-07-15 10:15:00|11995.7|11993.7|11990.2|11988.2|11995.7|11993.7|11980.7|11978.7|450
1626344400000|2021-07-15 10:20:00|11990.7|11988.7|11996.7|11994.7|11997.2|11995.2|11983.7|11981.7|178
1626344700000|2021-07-15 10:25:00|11996.2|11994.2|11985.7|11983.7|11997.7|11995.7|11984.2|11982.2|177
1626345000000|2021-07-15 10:30:00|11985.2|11983.2|11974.2|11972.2|11985.7|11983.7|11970.2|11968.2|274
1626345300000|2021-07-15 10:35:00|11974.7|11972.7|11995.2|11993.2|11995.2|11993.2|11972.2|11970.2|258
1626345600000|2021-07-15 10:40:00|11994.7|11992.7|11994.2|11992.2|11994.7|11992.7|11982.2|11980.2|148
1626345900000|2021-07-15 10:45:00|11994.7|11992.7|11999.2|11997.2|12000.7|11998.7|11993.7|11991.7|229
1626346200000|2021-07-15 10:50:00|11998.7|11996.7|11989.2|11987.2|12001.7|11999.7|11989.2|11987.2|260
1626346500000|2021-07-15 10:55:00|11989.7|11987.7|11996.7|11994.7|11999.2|11997.2|11987.7|11985.7|115
1626346800000|2021-07-15 11:00:00|11998.2|11996.2|11989.2|11987.2|11998.2|11996.2|11986.7|11984.7|151
1626347100000|2021-07-15 11:05:00|11989.7|11987.7|11988.7|11986.7|11991.7|11989.7|11983.2|11981.2|101
1626347400000|2021-07-15 11:10:00|11988.2|11986.2|11990.2|11988.2|11991.2|11989.2|11985.2|11983.2|149
1626347700000|2021-07-15 11:15:00|11990.7|11988.7|11982.2|11980.2|11991.2|11989.2|11981.2|11979.2|187
1626348000000|2021-07-15 11:20:00|11981.7|11979.7|11972.2|11970.2|11981.7|11979.7|11971.2|11969.2|213
1626348300000|2021-07-15 11:25:00|11972.7|11970.7|11969.2|11967.2|11973.7|11971.7|11965.7|11963.7|167
1626348600000|2021-07-15 11:30:00|11969.7|11967.7|11975.7|11973.7|11976.2|11974.2|11967.7|11965.7|180
1626348900000|2021-07-15 11:35:00|11976.2|11974.2|11976.2|11974.2|11983.2|11981.2|11975.2|11973.2|206
1626349200000|2021-07-15 11:40:00|11976.5|11974.5|11991|11989|11993|11991|11976.5|11974.5|153
1626349500000|2021-07-15 11:45:00|11991.5|11989.5|11999|11997|11999.5|11997.5|11989.5|11987.5|83
1626349800000|2021-07-15 11:50:00|11999.5|11997.5|12000.5|11998.5|12001.5|11999.5|11997|11995|175
1626350100000|2021-07-15 11:55:00|12001|11999|11997.5|11995.5|12003.5|12001.5|11997.5|11995.5|215
1626350400000|2021-07-15 12:00:00|11998|11996|11990|11988|12000|11998|11990|11988|152
1626350700000|2021-07-15 12:05:00|11990.5|11988.5|11990|11988|11995.5|11993.5|11990|11988|90
1626351000000|2021-07-15 12:10:00|11989.5|11987.5|11988|11986|11992.5|11990.5|11985.5|11983.5|117
1626351300000|2021-07-15 12:15:00|11988.5|11986.5|11996|11994|11999|11997|11988|11986|93
1626351600000|2021-07-15 12:20:00|11996.5|11994.5|12005|12003|12005.5|12003.5|11994|11992|170
1626351900000|2021-07-15 12:25:00|12005.5|12003.5|12000.5|11998.5|12006.5|12004.5|11999|11997|112
1626352200000|2021-07-15 12:30:00|12001|11999|12009.5|12007.5|12013.5|12011.5|12000|11998|216
1626352500000|2021-07-15 12:35:00|12009|12007|12010.5|12008.5|12012|12010|12006.5|12004.5|122
1626352800000|2021-07-15 12:40:00|12011|12009|12005|12003|12013|12011|12004|12002|190
1626353100000|2021-07-15 12:45:00|12005.5|12003.5|12006|12004|12007|12005|11998|11996|223
1626353400000|2021-07-15 12:50:00|12005.5|12003.5|12002|12000|12006.5|12004.5|11997|11995|253
1626353700000|2021-07-15 12:55:00|12001.5|11999.5|11997.5|11995.5|12003.5|12001.5|11997|11995|176
1626354000000|2021-07-15 13:00:00|11996|11994|11994.5|11992.5|12000.5|11998.5|11992.5|11990.5|156
1626354300000|2021-07-15 13:05:00|11994|11992|11992.5|11990.5|11995.5|11993.5|11991|11989|128
1626354600000|2021-07-15 13:10:00|11992|11990|11993.5|11991.5|11996.5|11994.5|11992|11990|113
1626354900000|2021-07-15 13:15:00|11994|11992|11994|11992|11998|11996|11991.5|11989.5|88
1626355200000|2021-07-15 13:20:00|11993.5|11991.5|11989|11987|11995.5|11993.5|11989|11987|214
1626355500000|2021-07-15 13:25:00|11989.5|11987.5|11985.5|11983.5|11990|11988|11982|11980|125
1626355800000|2021-07-15 13:30:00|11984.5|11982.5|11989|11987|11998.5|11996.5|11982|11980|382
1626356100000|2021-07-15 13:35:00|11988|11986|11978.5|11976.5|11996.5|11994.5|11977|11975|644
1626356400000|2021-07-15 13:40:00|11979|11977|11969|11967|11981|11979|11967.5|11965.5|409
1626356700000|2021-07-15 13:45:00|11968|11966|11988|11986|11992|11990|11967|11965|380
1626357000000|2021-07-15 13:50:00|11987.5|11985.5|11985.5|11983.5|11993|11991|11984|11982|224
1626357300000|2021-07-15 13:55:00|11985|11983|12000|11998|12003|12001|11985|11983|245
1626357600000|2021-07-15 14:00:00|12001|11999|11999|11997|12004|12002|11996|11994|318
1626357900000|2021-07-15 14:05:00|11999.5|11997.5|12002.5|12000.5|12003|12001|11994|11992|339
1626358200000|2021-07-15 14:10:00|12002.1|12000.1|12002.6|12000.6|12004.6|12002.6|11998.6|11996.6|323
1626358500000|2021-07-15 14:15:00|12002.1|12000.1|12002.1|12000.1|12006.6|12004.6|11998.6|11996.6|282
1626358800000|2021-07-15 14:20:00|12002.6|12000.6|12002.6|12000.6|12007.6|12005.6|12000.1|11998.1|220
1626359100000|2021-07-15 14:25:00|12003.1|12001.1|11988.1|11986.1|12003.6|12001.6|11986.6|11984.6|344
1626359400000|2021-07-15 14:30:00|11988.6|11986.6|11993.6|11991.6|11995.6|11993.6|11984.6|11982.6|264
1626359700000|2021-07-15 14:35:00|11993.1|11991.1|11992.6|11990.6|11995.6|11993.6|11990.6|11988.6|165
1626360000000|2021-07-15 14:40:00|11991.6|11989.6|11981.6|11979.6|11992.6|11990.6|11980.6|11978.6|313
1626360300000|2021-07-15 14:45:00|11980.6|11978.6|11977.6|11975.6|11983.6|11981.6|11975.6|11973.6|304
1626360600000|2021-07-15 14:50:00|11978.1|11976.1|11979.6|11977.6|11982.1|11980.1|11974.6|11972.6|410
1626360900000|2021-07-15 14:55:00|11979.1|11977.1|11977.6|11975.6|11982.6|11980.6|11977.6|11975.6|272
1626361200000|2021-07-15 15:00:00|11976.6|11974.6|11964.6|11962.6|11978.1|11976.1|11964.1|11962.1|502
1626361500000|2021-07-15 15:05:00|11965.1|11963.1|11967.6|11965.6|11972.6|11970.6|11961.6|11959.6|418
1626361800000|2021-07-15 15:10:00|11967.1|11965.1|11972.6|11970.6|11973.1|11971.1|11963.6|11961.6|204
1626362100000|2021-07-15 15:15:00|11972.1|11970.1|11968.1|11966.1|11974.1|11972.1|11965.6|11963.6|519
1626362400000|2021-07-15 15:20:00|11968.6|11966.6|11984.6|11982.6|11988.6|11986.6|11968.6|11966.6|715
1626362700000|2021-07-15 15:25:00|11983.6|11981.6|11978.1|11976.1|11987.6|11985.6|11977.1|11975.1|1320
1626363000000|2021-07-15 15:30:00|11977.6|11975.6|11978.1|11976.1|11983.6|11981.6|11976.6|11974.6|665
1626363300000|2021-07-15 15:35:00|11978.6|11976.6|11983.6|11981.6|11985.1|11983.1|11978.6|11976.6|213
1626363600000|2021-07-15 15:40:00|11983.1|11981.1|11982.6|11980.6|11984.6|11982.6|11981.6|11979.6|60
1626363900000|2021-07-15 15:45:00|11982.1|11980.1|11988.1|11986.1|11989.1|11987.1|11982.1|11980.1|214
1626364200000|2021-07-15 15:50:00|11988.6|11986.6|11987.1|11985.1|11989.6|11987.6|11986.6|11984.6|7
1626364500000|2021-07-15 15:55:00|11986.6|11984.6|11983.6|11981.6|11989.6|11987.6|11982.1|11980.1|75
1626364800000|2021-07-15 16:00:00|11983.1|11981.1|11981.6|11979.6|11983.6|11981.6|11979.6|11977.6|65
1626365100000|2021-07-15 16:05:00|11981.1|11979.1|11976.6|11974.6|11983.6|11981.6|11976.1|11974.1|71
1626365400000|2021-07-15 16:10:00|11976.1|11974.1|11982.6|11980.6|11983.6|11981.6|11976.1|11974.1|59
1626365700000|2021-07-15 16:15:00|11983.1|11981.1|11983.6|11981.6|11984.6|11982.6|11979.6|11977.6|75
1626366000000|2021-07-15 16:20:00|11983.1|11981.1|11987.1|11985.1|11987.6|11985.6|11982.1|11980.1|25
1626366300000|2021-07-15 16:25:00|11987.6|11985.6|11987.6|11985.6|11989.1|11987.1|11986.6|11984.6|31
1626366600000|2021-07-15 16:30:00|11987.1|11985.1|11987.1|11985.1|11989.6|11987.6|11985.6|11983.6|24
1626366900000|2021-07-15 16:35:00|11987.6|11985.6|11989.1|11987.1|11990.6|11988.6|11986.6|11984.6|43
1626367200000|2021-07-15 16:40:00|11989.6|11987.6|11991.6|11989.6|11991.6|11989.6|11988.6|11986.6|8
1626367500000|2021-07-15 16:45:00|11991.1|11989.1|11987.6|11985.6|11992.6|11990.6|11987.6|11985.6|32
1626367800000|2021-07-15 16:50:00|11987.1|11985.1|11987.6|11985.6|11990.1|11988.1|11987.1|11985.1|16
1626368100000|2021-07-15 16:55:00|11988.1|11986.1|11986.6|11984.6|11988.6|11986.6|11985.6|11983.6|42
1626368400000|2021-07-15 17:00:00|11986.1|11984.1|11986.6|11984.6|11987.6|11985.6|11983.6|11981.6|67
1626368700000|2021-07-15 17:05:00|11986.1|11984.1|11987.6|11985.6|11987.6|11985.6|11985.6|11983.6|30
1626369000000|2021-07-15 17:10:00|11988.1|11986.1|11981.6|11979.6|11988.6|11986.6|11981.1|11979.1|41
1626369300000|2021-07-15 17:15:00|11982.1|11980.1|11985.6|11983.6|11988.6|11986.6|11981.6|11979.6|44
1626369600000|2021-07-15 17:20:00|11986.6|11984.6|11987.6|11985.6|11988.6|11986.6|11985.6|11983.6|37
1626369900000|2021-07-15 17:25:00|11987.1|11985.1|11984.1|11982.1|11989.6|11987.6|11984.1|11982.1|65
1626370200000|2021-07-15 17:30:00|11983.6|11981.6|11980.6|11978.6|11984.1|11982.1|11978.1|11976.1|29
1626370500000|2021-07-15 17:35:00|11980.1|11978.1|11978.1|11976.1|11981.6|11979.6|11976.6|11974.6|25
1626370800000|2021-07-15 17:40:00|11978.6|11976.6|11975.1|11973.1|11980.1|11978.1|11973.6|11971.6|42
1626371100000|2021-07-15 17:45:00|11974.6|11972.6|11980.1|11978.1|11981.1|11979.1|11974.1|11972.1|9
1626371400000|2021-07-15 17:50:00|11979.6|11977.6|11975.1|11973.1|11980.6|11978.6|11974.6|11972.6|18
1626371700000|2021-07-15 17:55:00|11974.6|11972.6|11972.1|11970.1|11975.1|11973.1|11972.1|11970.1|11
1626372000000|2021-07-15 18:00:00|11971.6|11969.6|11973.6|11971.6|11977.1|11975.1|11971.6|11969.6|12
1626372300000|2021-07-15 18:05:00|11973.1|11971.1|11975.6|11973.6|11977.6|11975.6|11972.6|11970.6|28
1626372600000|2021-07-15 18:10:00|11976.1|11974.1|11974.6|11972.6|11976.6|11974.6|11973.6|11971.6|6
1626372900000|2021-07-15 18:15:00|11975.1|11973.1|11976.6|11974.6|11977.6|11975.6|11972.6|11970.6|15
1626373200000|2021-07-15 18:20:00|11976.1|11974.1|11975.6|11973.6|11976.6|11974.6|11974.6|11972.6|14
1626373500000|2021-07-15 18:25:00|11975.1|11973.1|11978.1|11976.1|11979.1|11977.1|11974.6|11972.6|7
1626373800000|2021-07-15 18:30:00|11977.6|11975.6|11976.6|11974.6|11980.1|11978.1|11976.6|11974.6|4
1626374100000|2021-07-15 18:35:00|11976.1|11974.1|11976.1|11974.1|11976.1|11974.1|11973.6|11971.6|9
1626374400000|2021-07-15 18:40:00|11975.6|11973.6|11977.1|11975.1|11977.6|11975.6|11974.6|11972.6|7
1626374700000|2021-07-15 18:45:00|11976.6|11974.6|11979.6|11977.6|11979.6|11977.6|11972.6|11970.6|17
1626375000000|2021-07-15 18:50:00|11979.1|11977.1|11979.1|11977.1|11981.1|11979.1|11977.6|11975.6|12
1626375300000|2021-07-15 18:55:00|11978.6|11976.6|11980.1|11978.1|11981.6|11979.6|11977.1|11975.1|34
1626375600000|2021-07-15 19:00:00|11979.6|11977.6|11984.6|11982.6|11987.1|11985.1|11979.6|11977.6|35
1626375900000|2021-07-15 19:05:00|11985.1|11983.1|11985.1|11983.1|11986.1|11984.1|11983.6|11981.6|18
1626376200000|2021-07-15 19:10:00|11984.6|11982.6|11979.1|11977.1|11985.6|11983.6|11978.1|11976.1|20
1626376500000|2021-07-15 19:15:00|11979.6|11977.6|11983.6|11981.6|11984.1|11982.1|11979.6|11977.6|16
1626376800000|2021-07-15 19:20:00|11984.1|11982.1|11985.6|11983.6|11985.6|11983.6|11981.6|11979.6|8
1626377100000|2021-07-15 19:25:00|11985.1|11983.1|11988.1|11986.1|11989.1|11987.1|11985.1|11983.1|6
1626377400000|2021-07-15 19:30:00|11988.6|11986.6|11991.1|11989.1|11991.6|11989.6|11986.6|11984.6|17
1626377700000|2021-07-15 19:35:00|11991.6|11989.6|11986.6|11984.6|11993.1|11991.1|11986.1|11984.1|7
1626378000000|2021-07-15 19:40:00|11987.1|11985.1|11987.1|11985.1|11988.6|11986.6|11986.1|11984.1|16
1626378300000|2021-07-15 19:45:00|11987.6|11985.6|11989.1|11987.1|11990.1|11988.1|11986.6|11984.6|9
1626378600000|2021-07-15 19:50:00|11988.6|11986.6|11989.6|11987.6|11994.6|11992.6|11988.1|11986.1|58
1626378900000|2021-07-15 19:55:00|11989.1|11987.1|11983.1|11977.1|11994.1|11992.1|11980.6|11976.5|48
1626379200000|2021-07-15 20:00:00|11983|11977|11980.1|11974.1|11986.4|11980.4|11980.1|11974.1|0
1626379500000|2021-07-15 20:05:00|11980|11974|11974.9|11968.9|11980.1|11974.1|11974.5|11968.5|0
1626379800000|2021-07-15 20:10:00|11975|11969|11975.4|11969.4|11977.3|11971.3|11974.5|11968.5|0
1626380100000|2021-07-15 20:15:00|11975.3|11969.3|11974.9|11968.9|11975.6|11969.6|11973.5|11967.5|0
1626380400000|2021-07-15 20:20:00|11974.7|11968.7|11974.5|11968.5|11975.9|11969.9|11974.5|11968.5|0
1626380700000|2021-07-15 20:25:00|11974.3|11968.3|11975|11969|11975|11969|11974|11968|0
1626381000000|2021-07-15 20:30:00|11974.9|11968.9|11975.1|11969.1|11975.1|11969.1|11974.5|11968.5|0
1626381300000|2021-07-15 20:35:00|11975|11969|11975.1|11969.1|11975.1|11969.1|11974.6|11968.6|0
1626381600000|2021-07-15 20:40:00|11975.2|11969.2|11975.6|11969.6|11975.8|11969.8|11975.2|11969.2|0
1626381900000|2021-07-15 20:45:00|11975.5|11969.5|11973.2|11967.2|11975.5|11969.5|11973.2|11967.2|0
1626382200000|2021-07-15 20:50:00|11973.3|11967.3|11975.1|11969.1|11975.1|11969.1|11973.2|11967.2|0
1626382500000|2021-07-15 20:55:00|11975|11969|11975.1|11969.1|11975.3|11969.3|11974.6|11968.6|0
1626382800000|2021-07-15 21:00:00|11976.3|11970.3|11976.3|11970.3|11976.3|11970.3|11976.1|11970.1|0
1626383100000|2021-07-15 21:05:00|11976.5|11970.5|11975.9|11969.9|11976.5|11970.5|11975.9|11969.9|0
1626383400000|2021-07-15 21:10:00|11976.1|11970.1|11974.7|11968.7|11976.3|11970.3|11974.5|11968.5|0
1626383700000|2021-07-15 21:15:00|11974.9|11968.9|11975.2|11969.2|11975.2|11969.2|11974.9|11968.9|0
1626384000000|2021-07-15 21:20:00|11975|11969|11974.8|11968.8|11975.2|11969.2|11974.2|11968.2|0
1626384300000|2021-07-15 21:25:00|11975|11969|11975|11969|11975.6|11969.6|11975|11969|0
1626384600000|2021-07-15 21:30:00|11974|11968|11973.8|11967.8|11974.6|11968.6|11973.4|11967.4|0
1626384900000|2021-07-15 21:35:00|11974.4|11968.4|11974.6|11968.6|11975.2|11969.2|11974.4|11968.4|0
1626385200000|2021-07-15 21:40:00|11974|11968|11974.8|11968.8|11975.2|11969.2|11973.6|11967.6|0
1626385500000|2021-07-15 21:45:00|11975|11969|11974.6|11968.6|11975|11969|11974.6|11968.6|0
1626385800000|2021-07-15 21:50:00|11974.4|11968.4|11974.6|11968.6|11974.8|11968.8|11974.4|11968.4|0
1626386100000|2021-07-15 21:55:00|11974.4|11968.4|11974.8|11968.8|11974.8|11968.8|11974.4|11968.4|0
1626386400000|2021-07-15 22:00:00|11974.7|11968.7|11975.5|11969.5|11976|11970|11972.3|11966.3|0
1626386700000|2021-07-15 22:05:00|11975.9|11969.9|11974|11968|11975.9|11969.9|11973.6|11967.6|0
1626387000000|2021-07-15 22:10:00|11974.1|11968.1|11973.1|11967.1|11975|11969|11973.1|11967.1|0
1626387300000|2021-07-15 22:15:00|11973.2|11967.2|11971.9|11965.9|11974|11968|11971.9|11965.9|0
1626387600000|2021-07-15 22:20:00|11972|11966|11971.5|11965.5|11973.1|11967.1|11971.5|11965.5|0
1626387900000|2021-07-15 22:25:00|11971.4|11965.4|11971|11965|11971.4|11965.4|11970.1|11964.1|0
1626388200000|2021-07-15 22:30:00|11970.8|11964.8|11971.9|11965.9|11971.9|11965.9|11970.8|11964.8|0
1626388500000|2021-07-15 22:35:00|11971.5|11965.5|11971.9|11965.9|11971.9|11965.9|11971.5|11965.5|0
1626388800000|2021-07-15 22:40:00|11971.5|11965.5|11971.4|11965.4|11971.9|11965.9|11971.4|11965.4|0
1626389100000|2021-07-15 22:45:00|11971.8|11965.8|11973|11967|11973.4|11967.4|11971.8|11965.8|0
1626389400000|2021-07-15 22:50:00|11972.9|11966.9|11973.4|11967.4|11974.4|11968.4|11972.3|11966.3|0
1626389700000|2021-07-15 22:55:00|11973.5|11967.5|11973.9|11967.9|11974.4|11968.4|11973|11967|0
1626390000000|2021-07-15 23:00:00|11974|11968|11974.6|11968.6|11975.5|11969.5|11974|11968|0
1626390300000|2021-07-15 23:05:00|11974.8|11968.8|11973.6|11967.6|11976|11970|11973.6|11967.6|0
1626390600000|2021-07-15 23:10:00|11973.7|11967.7|11975.1|11969.1|11975.5|11969.5|11973.7|11967.7|0
1626390900000|2021-07-15 23:15:00|11975.3|11969.3|11975.1|11969.1|11976.2|11970.2|11974.6|11968.6|0
1626391200000|2021-07-15 23:20:00|11975.3|11969.3|11976|11970|11976|11970|11975.1|11969.1|0
1626391500000|2021-07-15 23:25:00|11976.2|11970.2|11975.1|11969.1|11976.5|11970.5|11975.1|11969.1|0
1626391800000|2021-07-15 23:30:00|11975|11969|11972.5|11966.5|11975|11969|11972.5|11966.5|0
1626392100000|2021-07-15 23:35:00|11972.6|11966.6|11971.5|11965.5|11973.6|11967.6|11970.6|11964.6|0
1626392400000|2021-07-15 23:40:00|11971.1|11965.1|11967.2|11961.2|11972|11966|11967.1|11961.1|0
1626392700000|2021-07-15 23:45:00|11967.4|11961.4|11968.3|11962.3|11969.8|11963.8|11967.4|11961.4|0
1626393000000|2021-07-15 23:50:00|11968.4|11962.4|11966.7|11960.7|11968.8|11962.8|11966.3|11960.3|0
1626393300000|2021-07-15 23:55:00|11966.6|11960.6|11966.7|11960.7|11967.9|11961.9|11965.3|11959.3|0
1626393600000|2021-07-16 00:00:00|11966.8|11960.8|11964.8|11958.8|11967.1|11961.1|11963.9|11957.9|0
1626393900000|2021-07-16 00:05:00|11964.6|11958.6|11959.3|11953.3|11964.8|11958.8|11958.8|11952.8|0
1626394200000|2021-07-16 00:10:00|11959.5|11953.5|11972.2|11966.2|11972.6|11966.6|11959.5|11953.5|0
1626394500000|2021-07-16 00:15:00|11972.6|11966.6|11970.5|11964.5|11975.3|11969.3|11967.6|11961.6|0
1626394800000|2021-07-16 00:20:00|11970.1|11964.1|11982.4|11976.4|11984.5|11978.5|11966.6|11960.6|0
1626395100000|2021-07-16 00:25:00|11982.2|11976.2|11980.2|11974.2|11982.4|11976.4|11976.9|11970.9|0
1626395400000|2021-07-16 00:30:00|11980.1|11974.1|11977.9|11971.9|11980.2|11974.2|11975.8|11969.8|0
1626395700000|2021-07-16 00:35:00|11977.5|11971.5|11976.3|11970.3|11979|11973|11975.2|11969.2|0
1626396000000|2021-07-16 00:40:00|11976.1|11970.1|11968|11962|11976.1|11970.1|11965.9|11959.9|0
1626396300000|2021-07-16 00:45:00|11967.7|11961.7|11967.2|11961.2|11968.1|11962.1|11964.4|11958.4|0
1626396600000|2021-07-16 00:50:00|11967.3|11961.3|11969.9|11963.9|11970.5|11964.5|11966.6|11960.6|0
1626396900000|2021-07-16 00:55:00|11969.7|11963.7|11962.6|11956.6|11969.7|11963.7|11962.6|11956.6|0
1626397200000|2021-07-16 01:00:00|11962.3|11956.3|11957.4|11951.4|11962.3|11956.3|11955.7|11949.7|0
1626397500000|2021-07-16 01:05:00|11957.6|11951.6|11963.8|11957.8|11964.3|11958.3|11955.1|11949.1|0
1626397800000|2021-07-16 01:10:00|11963.9|11957.9|11964.2|11958.2|11966.4|11960.4|11963.7|11957.7|0
1626398100000|2021-07-16 01:15:00|11964.4|11958.4|11971.3|11965.3|11971.8|11965.8|11963.7|11957.7|0
1626398400000|2021-07-16 01:20:00|11971.2|11965.2|11967.5|11961.5|11971.3|11965.3|11965.3|11959.3|0
1626398700000|2021-07-16 01:25:00|11968.1|11962.1|11971.4|11965.4|11971.5|11965.5|11966.4|11960.4|0
1626399000000|2021-07-16 01:30:00|11971.5|11965.5|11974.7|11968.7|11978|11972|11971.4|11965.4|0
1626399300000|2021-07-16 01:35:00|11974.9|11968.9|11969.4|11963.4|11975.2|11969.2|11969.4|11963.4|0
1626399600000|2021-07-16 01:40:00|11969.2|11963.2|11969.5|11963.5|11970.5|11964.5|11968.3|11962.3|0
1626399900000|2021-07-16 01:45:00|11970.5|11964.5|11969.5|11963.5|11970.5|11964.5|11968.2|11962.2|0
1626400200000|2021-07-16 01:50:00|11969.6|11963.6|11965.2|11959.2|11970.6|11964.6|11965.2|11959.2|0
1626400500000|2021-07-16 01:55:00|11966.3|11960.3|11964.5|11958.5|11966.7|11960.7|11964|11958|0
1626400800000|2021-07-16 02:00:00|11965.1|11959.1|11967.3|11961.3|11967.3|11961.3|11964|11958|0
1626401100000|2021-07-16 02:05:00|11967.4|11961.4|11967.4|11961.4|11969.6|11963.6|11967.3|11961.3|0
1626401400000|2021-07-16 02:10:00|11967.5|11961.5|11969.7|11963.7|11969.7|11963.7|11965.2|11959.2|0
1626401700000|2021-07-16 02:15:00|11969.6|11963.6|11969.6|11963.6|11971.2|11965.2|11968.4|11962.4|0
1626402000000|2021-07-16 02:20:00|11969|11963|11969.6|11963.6|11970.6|11964.6|11968.5|11962.5|0
1626402300000|2021-07-16 02:25:00|11969.5|11963.5|11966.2|11960.2|11969.6|11963.6|11966.2|11960.2|0
1626402600000|2021-07-16 02:30:00|11966.3|11960.3|11967.8|11961.8|11968.4|11962.4|11966.2|11960.2|0
1626402900000|2021-07-16 02:35:00|11968|11962|11967.5|11961.5|11968.4|11962.4|11967.3|11961.3|0
1626403200000|2021-07-16 02:40:00|11967.8|11961.8|11970.6|11964.6|11970.6|11964.6|11967.8|11961.8|0
1626403500000|2021-07-16 02:45:00|11970.7|11964.7|11969|11963|11971.7|11965.7|11969|11963|0
1626403800000|2021-07-16 02:50:00|11968.8|11962.8|11968.6|11962.6|11969.6|11963.6|11968.5|11962.5|0
1626404100000|2021-07-16 02:55:00|11968.5|11962.5|11969.8|11963.8|11970.9|11964.9|11966.4|11960.4|0
1626404400000|2021-07-16 03:00:00|11970|11964|11972|11966|11973.7|11967.7|11969.9|11963.9|0
1626404700000|2021-07-16 03:05:00|11972.2|11966.2|11972.1|11966.1|11973.2|11967.2|11972|11966|0
1626405000000|2021-07-16 03:10:00|11972.5|11966.5|11973.2|11967.2|11975.4|11969.4|11972.1|11966.1|0
1626405300000|2021-07-16 03:15:00|11972.8|11966.8|11973.6|11967.6|11974.3|11968.3|11972|11966|0
1626405600000|2021-07-16 03:20:00|11973.4|11967.4|11973.3|11967.3|11974.3|11968.3|11972.6|11966.6|0
1626405900000|2021-07-16 03:25:00|11973.5|11967.5|11977.8|11971.8|11978.8|11972.8|11973.3|11967.3|0
1626406200000|2021-07-16 03:30:00|11978.1|11972.1|11982.4|11976.4|11984.7|11978.7|11977.8|11971.8|0
1626406500000|2021-07-16 03:35:00|11983.5|11977.5|11986.8|11980.8|11986.8|11980.8|11982.4|11976.4|0
1626406800000|2021-07-16 03:40:00|11986.4|11980.4|11983.5|11977.5|11987.8|11981.8|11983.4|11977.4|0
1626407100000|2021-07-16 03:45:00|11983.8|11977.8|11983.5|11977.5|11986.2|11980.2|11983.5|11977.5|0
1626407400000|2021-07-16 03:50:00|11983.4|11977.4|11980.2|11974.2|11983.5|11977.5|11979.1|11973.1|0
1626407700000|2021-07-16 03:55:00|11980|11974|11982.4|11976.4|11982.4|11976.4|11979.6|11973.6|0
1626408000000|2021-07-16 04:00:00|11982.6|11976.6|11983.6|11977.6|11984.6|11978.6|11981.4|11975.4|0
1626408300000|2021-07-16 04:05:00|11983.5|11977.5|11980.2|11974.2|11983.5|11977.5|11979.3|11973.3|0
1626408600000|2021-07-16 04:10:00|11980.4|11974.4|11982.3|11976.3|11982.3|11976.3|11980.2|11974.2|0
1626408900000|2021-07-16 04:15:00|11982.4|11976.4|11982.3|11976.3|11982.4|11976.4|11981.3|11975.3|0
1626409200000|2021-07-16 04:20:00|11982.1|11976.1|11981.3|11975.3|11982.6|11976.6|11981.2|11975.2|0
1626409500000|2021-07-16 04:25:00|11981.2|11975.2|11983.3|11977.3|11983.3|11977.3|11981.2|11975.2|0
1626409800000|2021-07-16 04:30:00|11983.5|11977.5|11985.7|11979.7|11986.8|11980.8|11983.5|11977.5|0
1626410100000|2021-07-16 04:35:00|11985.8|11979.8|11987.8|11981.8|11987.9|11981.9|11985.8|11979.8|0
1626410400000|2021-07-16 04:40:00|11987.4|11981.4|11987.8|11981.8|11987.9|11981.9|11985.7|11979.7|0
1626410700000|2021-07-16 04:45:00|11986.8|11980.8|11987.4|11981.4|11990.1|11984.1|11986.8|11980.8|0
1626411000000|2021-07-16 04:50:00|11987.2|11981.2|11984.8|11978.8|11987.2|11981.2|11984.7|11978.7|0
1626411300000|2021-07-16 04:55:00|11985.8|11979.8|11986.9|11980.9|11988|11982|11985.8|11979.8|0
1626411600000|2021-07-16 05:00:00|11987|11981|11990.2|11984.2|11991.4|11985.4|11987|11981|0
1626411900000|2021-07-16 05:05:00|11990.3|11984.3|11990.2|11984.2|11991.3|11985.3|11988.6|11982.6|0
1626412200000|2021-07-16 05:10:00|11990.7|11984.7|11993.2|11987.2|11993.2|11987.2|11989.1|11983.1|0
1626412500000|2021-07-16 05:15:00|11993.3|11987.3|11992|11986|11994.6|11988.6|11991.2|11985.2|0
1626412800000|2021-07-16 05:20:00|11992.2|11986.2|11989.4|11983.4|11992.6|11986.6|11989.3|11983.3|0
1626413100000|2021-07-16 05:25:00|11989.3|11983.3|11990.4|11984.4|11992.6|11986.6|11989.3|11983.3|0
1626413400000|2021-07-16 05:30:00|11990.5|11984.5|11994.7|11988.7|11994.7|11988.7|11990.5|11984.5|0
1626413700000|2021-07-16 05:35:00|11994.6|11988.6|11995.5|11989.5|11996.7|11990.7|11993.5|11987.5|0
1626414000000|2021-07-16 05:40:00|11995.9|11989.9|11996.5|11990.5|11997|11991|11995.4|11989.4|0
1626414300000|2021-07-16 05:45:00|11996.1|11990.1|11989.9|11983.9|11996.1|11990.1|11989.9|11983.9|0
1626414600000|2021-07-16 05:50:00|11990.3|11984.3|11991.6|11985.6|11992.2|11986.2|11989.5|11983.5|0
1626414900000|2021-07-16 05:55:00|11991.5|11985.5|11988.9|11982.9|11992.2|11986.2|11988.9|11982.9|0
1626415200000|2021-07-16 06:00:00|12006.1|12004.1|12011.1|12009.1|12015.6|12013.6|12006.1|12004.1|104
1626415500000|2021-07-16 06:05:00|12010.6|12008.6|12009.6|12007.6|12012.1|12010.1|12006.1|12004.1|67
1626415800000|2021-07-16 06:10:00|12010.1|12008.1|12015.1|12013.1|12017.1|12015.1|12009.6|12007.6|58
1626416100000|2021-07-16 06:15:00|12015.6|12013.6|12016.1|12014.1|12019.1|12017.1|12015.1|12013.1|72
1626416400000|2021-07-16 06:20:00|12016.6|12014.6|12021.6|12019.6|12024.6|12022.6|12015.1|12013.1|101
1626416700000|2021-07-16 06:25:00|12022.1|12020.1|12020.1|12018.1|12024.6|12022.6|12018.6|12016.6|26
1626417000000|2021-07-16 06:30:00|12020.6|12018.6|12012.1|12010.1|12021.1|12019.1|12011.6|12009.6|17
1626417300000|2021-07-16 06:35:00|12011.6|12009.6|12017.1|12015.1|12019.1|12017.1|12011.1|12009.1|13
1626417600000|2021-07-16 06:40:00|12017.6|12015.6|12022.1|12020.1|12022.1|12020.1|12017.6|12015.6|4
1626417900000|2021-07-16 06:45:00|12022.6|12020.6|12022.1|12020.1|12023.1|12021.1|12019.6|12017.6|7
1626418200000|2021-07-16 06:50:00|12021.6|12019.6|12026.6|12024.6|12027.1|12025.1|12019.6|12017.6|21
1626418500000|2021-07-16 06:55:00|12026.1|12024.1|12019.6|12017.6|12035.1|12033.1|12019.6|12017.6|182
1626418800000|2021-07-16 07:00:00|12025.1|12023.1|12013.1|12011.1|12037.1|12035.1|12013.1|12011.1|1323
1626419100000|2021-07-16 07:05:00|12013.6|12011.6|12018.1|12016.1|12023.1|12021.1|12009.1|12007.1|427
1626419400000|2021-07-16 07:10:00|12017.6|12015.6|12041.1|12039.1|12041.1|12039.1|12017.1|12015.1|460
1626419700000|2021-07-16 07:15:00|12042.6|12040.6|12037.1|12035.1|12045.1|12043.1|12036.1|12034.1|433
1626420000000|2021-07-16 07:20:00|12037.6|12035.6|12052.1|12050.1|12054.1|12052.1|12037.6|12035.6|347
1626420300000|2021-07-16 07:25:00|12051.6|12049.6|12045.1|12043.1|12057.6|12055.6|12044.6|12042.6|390
1626420600000|2021-07-16 07:30:00|12044.6|12042.6|12048.1|12046.1|12051.6|12049.6|12041.6|12039.6|429
1626420900000|2021-07-16 07:35:00|12048.6|12046.6|12041.6|12039.6|12052.6|12050.6|12038.6|12036.6|458
1626421200000|2021-07-16 07:40:00|12041|12039|12039.5|12037.5|12045|12043|12038.5|12036.5|252
1626421500000|2021-07-16 07:45:00|12039|12037|12041.5|12039.5|12050|12048|12038|12036|391
1626421800000|2021-07-16 07:50:00|12041|12039|12036.5|12034.5|12042|12040|12034|12032|368
1626422100000|2021-07-16 07:55:00|12036|12034|12036|12034|12039|12037|12032.5|12030.5|253
1626422400000|2021-07-16 08:00:00|12036.5|12034.5|12030.5|12028.5|12041.5|12039.5|12028|12026|253
1626422700000|2021-07-16 08:05:00|12030|12028|12017|12015|12035|12033|12016|12014|247
1626423000000|2021-07-16 08:10:00|12016.5|12014.5|12022.5|12020.5|12023|12021|12015|12013|173
1626423300000|2021-07-16 08:15:00|12023|12021|12028.5|12026.5|12029.5|12027.5|12020.5|12018.5|175
1626423600000|2021-07-16 08:20:00|12028|12026|12025.5|12023.5|12033.5|12031.5|12024|12022|237
1626423900000|2021-07-16 08:25:00|12026|12024|12021.5|12019.5|12027|12025|12021|12019|249
1626424200000|2021-07-16 08:30:00|12021|12019|12023.5|12021.5|12024|12022|12016|12014|299
1626424500000|2021-07-16 08:35:00|12023|12021|12026|12024|12032|12030|12021|12019|135
1626424800000|2021-07-16 08:40:00|12026.5|12024.5|12019.5|12017.5|12026.5|12024.5|12018|12016|117
1626425100000|2021-07-16 08:45:00|12020|12018|12030|12028|12031|12029|12017|12015|319
1626425400000|2021-07-16 08:50:00|12030.5|12028.5|12022.5|12020.5|12031.5|12029.5|12021|12019|142
1626425700000|2021-07-16 08:55:00|12023|12021|12025.5|12023.5|12029|12027|12023|12021|125
1626426000000|2021-07-16 09:00:00|12025|12023|12022.5|12020.5|12025|12023|12020|12018|128
1626426300000|2021-07-16 09:05:00|12023|12021|12032.5|12030.5|12034.5|12032.5|12022.5|12020.5|152
1626426600000|2021-07-16 09:10:00|12032|12030|12035.5|12033.5|12038.5|12036.5|12029.5|12027.5|231
1626426900000|2021-07-16 09:15:00|12035|12033|12031.5|12029.5|12036|12034|12028|12026|188
1626427200000|2021-07-16 09:20:00|12032|12030|12025.5|12023.5|12032|12030|12024|12022|398
1626427500000|2021-07-16 09:25:00|12025|12023|12019.5|12017.5|12025.5|12023.5|12018|12016|191
1626427800000|2021-07-16 09:30:00|12020|12018|12015.5|12013.5|12022.5|12020.5|12012.5|12010.5|139
1626428100000|2021-07-16 09:35:00|12015|12013|12019.5|12017.5|12021|12019|12015|12013|90
1626428400000|2021-07-16 09:40:00|12020|12018|12016.5|12014.5|12025.5|12023.5|12016.5|12014.5|140
1626428700000|2021-07-16 09:45:00|12017|12015|12018.5|12016.5|12023|12021|12014.5|12012.5|235
1626429000000|2021-07-16 09:50:00|12019|12017|12013.5|12011.5|12022|12020|12010|12008|126
1626429300000|2021-07-16 09:55:00|12013|12011|12010|12008|12013.5|12011.5|12003|12001|252
1626429600000|2021-07-16 10:00:00|12009.5|12007.5|12014.5|12012.5|12016.5|12014.5|12008|12006|273
1626429900000|2021-07-16 10:05:00|12015|12013|12010|12008|12024|12022|12009.5|12007.5|266
1626430200000|2021-07-16 10:10:00|12008.5|12006.5|12005.5|12003.5|12008.5|12006.5|11995|11993|197
1626430500000|2021-07-16 10:15:00|12006|12004|12000|11998|12007.5|12005.5|11996|11994|204
1626430800000|2021-07-16 10:20:00|11999.5|11997.5|12002|12000|12006.5|12004.5|11995.5|11993.5|215
1626431100000|2021-07-16 10:25:00|12001.5|11999.5|12004.5|12002.5|12011.5|12009.5|11998|11996|193
1626431400000|2021-07-16 10:30:00|12005|12003|12010.5|12008.5|12012|12010|12003.5|12001.5|253
1626431700000|2021-07-16 10:35:00|12011|12009|12016.5|12014.5|12018|12016|12008|12006|205
1626432000000|2021-07-16 10:40:00|12017|12015|12021.5|12019.5|12022|12020|12015|12013|172
1626432300000|2021-07-16 10:45:00|12021|12019|12016|12014|12023|12021|12016|12014|184
1626432600000|2021-07-16 10:50:00|12016.5|12014.5|12020|12018|12021|12019|12015|12013|179
1626432900000|2021-07-16 10:55:00|12021|12019|12021|12019|12023|12021|12018|12016|112
1626433200000|2021-07-16 11:00:00|12021.5|12019.5|12026|12024|12028|12026|12019.5|12017.5|106
1626433500000|2021-07-16 11:05:00|12026.5|12024.5|12024|12022|12028.5|12026.5|12022.5|12020.5|113
1626433800000|2021-07-16 11:10:00|12023.5|12021.5|12014|12012|12025.5|12023.5|12013.5|12011.5|61
1626434100000|2021-07-16 11:15:00|12014.5|12012.5|12014|12012|12018|12016|12013|12011|71
1626434400000|2021-07-16 11:20:00|12013|12011|12009.5|12007.5|12015|12013|12009|12007|62
1626434700000|2021-07-16 11:25:00|12010|12008|12006.5|12004.5|12011|12009|12004.5|12002.5|67
1626435000000|2021-07-16 11:30:00|12006|12004|12004.5|12002.5|12007.5|12005.5|12003|12001|71
1626435300000|2021-07-16 11:35:00|12004|12002|12000.5|11998.5|12011|12009|12000.5|11998.5|93
1626435600000|2021-07-16 11:40:00|12001.4|11999.4|12002.9|12000.9|12004.4|12002.4|12000.4|11998.4|244
1626435900000|2021-07-16 11:45:00|12002.4|12000.4|11999.4|11997.4|12003.4|12001.4|11997.9|11995.9|92
1626436200000|2021-07-16 11:50:00|11999.9|11997.9|11997.9|11995.9|12001.9|11999.9|11996.9|11994.9|170
1626436500000|2021-07-16 11:55:00|11998.4|11996.4|11998.4|11996.4|11999.9|11997.9|11996.9|11994.9|90
1626436800000|2021-07-16 12:00:00|11998.9|11996.9|12009.9|12007.9|12011.4|12009.4|11998.4|11996.4|175
1626437100000|2021-07-16 12:05:00|12009.4|12007.4|12010.4|12008.4|12010.9|12008.9|12006.9|12004.9|120
1626437400000|2021-07-16 12:10:00|12010.9|12008.9|12014.4|12012.4|12015.9|12013.9|12009.9|12007.9|134
1626437700000|2021-07-16 12:15:00|12014.9|12012.9|12018.4|12016.4|12018.9|12016.9|12013.9|12011.9|83
1626438000000|2021-07-16 12:20:00|12017.9|12015.9|12014.9|12012.9|12019.4|12017.4|12014.9|12012.9|109
1626438300000|2021-07-16 12:25:00|12015.4|12013.4|12017.4|12015.4|12018.9|12016.9|12012.9|12010.9|116
1626438600000|2021-07-16 12:30:00|12016.9|12014.9|12018.4|12016.4|12022.9|12020.9|12013.9|12011.9|212
1626438900000|2021-07-16 12:35:00|12017.9|12015.9|12028.9|12026.9|12028.9|12026.9|12016.9|12014.9|120
1626439200000|2021-07-16 12:40:00|12029.4|12027.4|12025.4|12023.4|12032.9|12030.9|12023.9|12021.9|174
1626439500000|2021-07-16 12:45:00|12025.9|12023.9|12031.9|12029.9|12032.9|12030.9|12022.9|12020.9|100
1626439800000|2021-07-16 12:50:00|12032.4|12030.4|12030.9|12028.9|12037.4|12035.4|12030.9|12028.9|130
1626440100000|2021-07-16 12:55:00|12030.4|12028.4|12030.9|12028.9|12035.9|12033.9|12029.9|12027.9|96
1626440400000|2021-07-16 13:00:00|12031.4|12029.4|12034.4|12032.4|12035.4|12033.4|12030.9|12028.9|107
1626440700000|2021-07-16 13:05:00|12033.9|12031.9|12029.4|12027.4|12034.4|12032.4|12020.9|12018.9|129
1626441000000|2021-07-16 13:10:00|12028.9|12026.9|12034.4|12032.4|12034.9|12032.9|12026.9|12024.9|63
1626441300000|2021-07-16 13:15:00|12033.9|12031.9|12032.4|12030.4|12034.9|12032.9|12031.4|12029.4|75
1626441600000|2021-07-16 13:20:00|12032.9|12030.9|12029.4|12027.4|12033.9|12031.9|12027.4|12025.4|142
1626441900000|2021-07-16 13:25:00|12029.9|12027.9|12024.9|12022.9|12029.9|12027.9|12023.4|12021.4|156
1626442200000|2021-07-16 13:30:00|12024.4|12022.4|12025.4|12023.4|12028.4|12026.4|12018.9|12016.9|358
1626442500000|2021-07-16 13:35:00|12024.9|12022.9|12017.9|12015.9|12025.4|12023.4|12010.4|12008.4|228
1626442800000|2021-07-16 13:40:00|12019.4|12017.4|12018.9|12016.9|12023.4|12021.4|12015.9|12013.9|157
1626443100000|2021-07-16 13:45:00|12019.4|12017.4|12008.9|12006.9|12022.9|12020.9|12005.9|12003.9|347
1626443400000|2021-07-16 13:50:00|12008.4|12006.4|11997.9|11995.9|12013.4|12011.4|11996.4|11994.4|362
1626443700000|2021-07-16 13:55:00|11998.4|11996.4|12010.4|12008.4|12010.4|12008.4|11997.4|11995.4|336
1626444000000|2021-07-16 14:00:00|12010.9|12008.9|12013.9|12011.9|12016.9|12014.9|12006.9|12004.9|314
1626444300000|2021-07-16 14:05:00|12014.9|12012.9|12009.9|12007.9|12020.9|12018.9|12005.9|12003.9|198
1626444600000|2021-07-16 14:10:00|12010.3|12008.3|12002.8|12000.8|12012.3|12010.3|11996.3|11994.3|244
1626444900000|2021-07-16 14:15:00|12002.3|12000.3|12007.3|12005.3|12009.3|12007.3|11997.3|11995.3|295
1626445200000|2021-07-16 14:20:00|12006.8|12004.8|11988.8|11986.8|12009.3|12007.3|11986.8|11984.8|357
1626445500000|2021-07-16 14:25:00|11988.3|11986.3|11972.8|11970.8|11988.8|11986.8|11972.3|11970.3|622
1626445800000|2021-07-16 14:30:00|11971.8|11969.8|11981.3|11979.3|11990.3|11988.3|11969.8|11967.8|755
1626446100000|2021-07-16 14:35:00|11980.3|11978.3|11989.8|11987.8|11990.3|11988.3|11969.8|11967.8|446
1626446400000|2021-07-16 14:40:00|11989.3|11987.3|11984.3|11982.3|11991.3|11989.3|11980.3|11978.3|314
1626446700000|2021-07-16 14:45:00|11983.8|11981.8|11996.8|11994.8|11997.3|11995.3|11977.8|11975.8|292
1626447000000|2021-07-16 14:50:00|11996.3|11994.3|12003.3|12001.3|12003.3|12001.3|11994.3|11992.3|249
1626447300000|2021-07-16 14:55:00|12002.8|12000.8|12007.3|12005.3|12013.3|12011.3|12002.3|12000.3|331
1626447600000|2021-07-16 15:00:00|12008.3|12006.3|12002.3|12000.3|12011.3|12009.3|12002.3|12000.3|1830
1626447900000|2021-07-16 15:05:00|12001.3|11999.3|12010.3|12008.3|12016.3|12014.3|12001.3|11999.3|339
1626448200000|2021-07-16 15:10:00|12009.8|12007.8|12009.3|12007.3|12014.3|12012.3|12007.3|12005.3|244
1626448500000|2021-07-16 15:15:00|12008.8|12006.8|12004.3|12002.3|12011.3|12009.3|11999.3|11997.3|619
1626448800000|2021-07-16 15:20:00|12003.8|12001.8|12007.3|12005.3|12018.8|12016.8|12003.8|12001.8|917
1626449100000|2021-07-16 15:25:00|12007.8|12005.8|12028.3|12026.3|12028.3|12026.3|12003.3|12001.3|2382
1626449400000|2021-07-16 15:30:00|12027.3|12025.3|12034.3|12032.3|12036.3|12034.3|12017.3|12015.3|1662
1626449700000|2021-07-16 15:35:00|12033.8|12031.8|12034.3|12032.3|12037.3|12035.3|12032.3|12030.3|286
1626450000000|2021-07-16 15:40:00|12033.8|12031.8|12029.3|12027.3|12035.3|12033.3|12028.3|12026.3|209
1626450300000|2021-07-16 15:45:00|12029.8|12027.8|12028.8|12026.8|12030.3|12028.3|12023.8|12021.8|322
1626450600000|2021-07-16 15:50:00|12029.3|12027.3|12033.3|12031.3|12034.3|12032.3|12029.3|12027.3|60
1626450900000|2021-07-16 15:55:00|12033.8|12031.8|12033.8|12031.8|12035.8|12033.8|12029.8|12027.8|21
1626451200000|2021-07-16 16:00:00|12033.3|12031.3|12036.8|12034.8|12038.3|12036.3|12032.3|12030.3|24
1626451500000|2021-07-16 16:05:00|12037.3|12035.3|12038.3|12036.3|12038.8|12036.8|12034.8|12032.8|23
1626451800000|2021-07-16 16:10:00|12038.8|12036.8|12035.8|12033.8|12039.3|12037.3|12035.8|12033.8|47
1626452100000|2021-07-16 16:15:00|12036.3|12034.3|12037.3|12035.3|12039.3|12037.3|12034.8|12032.8|12
1626452400000|2021-07-16 16:20:00|12037.8|12035.8|12034.3|12032.3|12038.3|12036.3|12034.3|12032.3|12
1626452700000|2021-07-16 16:25:00|12033.8|12031.8|12032.8|12030.8|12035.8|12033.8|12032.3|12030.3|18
1626453000000|2021-07-16 16:30:00|12033.3|12031.3|12033.3|12031.3|12034.8|12032.8|12031.8|12029.8|34
1626453300000|2021-07-16 16:35:00|12033.8|12031.8|12031.3|12029.3|12035.8|12033.8|12030.8|12028.8|8
1626453600000|2021-07-16 16:40:00|12031.8|12029.8|12030.3|12028.3|12032.3|12030.3|12027.8|12025.8|15
1626453900000|2021-07-16 16:45:00|12029.8|12027.8|12028.8|12026.8|12030.3|12028.3|12027.3|12025.3|17
1626454200000|2021-07-16 16:50:00|12028.3|12026.3|12030.8|12028.8|12032.8|12030.8|12028.3|12026.3|11
1626454500000|2021-07-16 16:55:00|12031.3|12029.3|12029.3|12027.3|12033.3|12031.3|12026.8|12024.8|25
1626454800000|2021-07-16 17:00:00|12029.8|12027.8|12031.3|12029.3|12032.3|12030.3|12028.3|12026.3|4
1626455100000|2021-07-16 17:05:00|12030.8|12028.8|12030.3|12028.3|12032.3|12030.3|12029.8|12027.8|12
1626455400000|2021-07-16 17:10:00|12029.3|12027.3|12031.8|12029.8|12032.3|12030.3|12028.3|12026.3|14
1626455700000|2021-07-16 17:15:00|12031.3|12029.3|12029.8|12027.8|12031.3|12029.3|12029.3|12027.3|10
1626456000000|2021-07-16 17:20:00|12030.3|12028.3|12029.8|12027.8|12032.3|12030.3|12027.8|12025.8|15
1626456300000|2021-07-16 17:25:00|12030.3|12028.3|12028.8|12026.8|12030.8|12028.8|12027.3|12025.3|8
1626456600000|2021-07-16 17:30:00|12029.3|12027.3|12023.3|12021.3|12029.8|12027.8|12022.3|12020.3|17
1626456900000|2021-07-16 17:35:00|12023.8|12021.8|12028.3|12026.3|12028.8|12026.8|12022.3|12020.3|11
1626457200000|2021-07-16 17:40:00|12027.8|12025.8|12023.8|12021.8|12028.3|12026.3|12022.3|12020.3|10
1626457500000|2021-07-16 17:45:00|12024.3|12022.3|12023.8|12021.8|12026.8|12024.8|12023.3|12021.3|12
1626457800000|2021-07-16 17:50:00|12024.3|12022.3|12028.3|12026.3|12028.8|12026.8|12023.3|12021.3|8
1626458100000|2021-07-16 17:55:00|12027.8|12025.8|12026.8|12024.8|12028.3|12026.3|12025.3|12023.3|7
1626458400000|2021-07-16 18:00:00|12027.3|12025.3|12022.8|12020.8|12027.8|12025.8|12020.8|12018.8|29
1626458700000|2021-07-16 18:05:00|12023.3|12021.3|12025.3|12023.3|12025.3|12023.3|12020.3|12018.3|5
1626459000000|2021-07-16 18:10:00|12024.8|12022.8|12022.8|12020.8|12025.3|12023.3|12020.3|12018.3|4
1626459300000|2021-07-16 18:15:00|12023.3|12021.3|12026.8|12024.8|12027.8|12025.8|12021.3|12019.3|5
1626459600000|2021-07-16 18:20:00|12025.8|12023.8|12025.3|12023.3|12026.8|12024.8|12023.3|12021.3|3
1626459900000|2021-07-16 18:25:00|12025.8|12023.8|12020.8|12018.8|12026.3|12024.3|12020.8|12018.8|3
1626460200000|2021-07-16 18:30:00|12020.3|12018.3|12021.3|12019.3|12024.8|12022.8|12018.3|12016.3|39
1626460500000|2021-07-16 18:35:00|12021.8|12019.8|12016.8|12014.8|12022.3|12020.3|12015.3|12013.3|35
1626460800000|2021-07-16 18:40:00|12016.3|12014.3|12014.8|12012.8|12020.3|12018.3|12013.3|12011.3|28
1626461100000|2021-07-16 18:45:00|12015.3|12013.3|12011.8|12009.8|12017.3|12015.3|12010.8|12008.8|15
1626461400000|2021-07-16 18:50:00|12011.3|12009.3|12013.8|12011.8|12014.8|12012.8|12010.8|12008.8|32
1626461700000|2021-07-16 18:55:00|12014.3|12012.3|12015.3|12013.3|12015.8|12013.8|12012.8|12010.8|15
1626462000000|2021-07-16 19:00:00|12014.8|12012.8|12008.3|12006.3|12014.8|12012.8|12007.8|12005.8|48
1626462300000|2021-07-16 19:05:00|12007.8|12005.8|12011.8|12009.8|12012.3|12010.3|12007.3|12005.3|58
1626462600000|2021-07-16 19:10:00|12012.3|12010.3|12014.8|12012.8|12015.3|12013.3|12007.3|12005.3|28
1626462900000|2021-07-16 19:15:00|12014.3|12012.3|12019.8|12017.8|12020.3|12018.3|12011.3|12009.3|16
1626463200000|2021-07-16 19:20:00|12020.3|12018.3|12016.8|12014.8|12021.3|12019.3|12016.3|12014.3|11
1626463500000|2021-07-16 19:25:00|12017.3|12015.3|12009.3|12007.3|12017.8|12015.8|12008.8|12006.8|16
1626463800000|2021-07-16 19:30:00|12009.8|12007.8|12008.3|12006.3|12014.3|12012.3|12005.8|12003.8|40
1626464100000|2021-07-16 19:35:00|12008.8|12006.8|12006.8|12004.8|12008.8|12006.8|12003.8|12001.8|13
1626464400000|2021-07-16 19:40:00|12007.3|12005.3|12003.3|12001.3|12012.3|12010.3|12002.8|12000.8|8
1626464700000|2021-07-16 19:45:00|12002.8|12000.8|11996.3|11994.3|12004.3|12002.3|11995.8|11993.8|61
1626465000000|2021-07-16 19:50:00|11996.8|11994.8|11998.8|11996.8|12000.3|11998.3|11993.8|11991.8|40
1626465300000|2021-07-16 19:55:00|11997.8|11995.8|12004.8|11998.8|12007.8|12005.8|11996.8|11994.8|69
1626465600000|2021-07-16 20:00:00|12004.9|11998.9|12000.7|11994.7|12007.1|12001.1|11997.9|11991.9|0
1626465900000|2021-07-16 20:05:00|12000.8|11994.8|11997.4|11991.4|12003.3|11997.3|11997.4|11991.4|0
1626466200000|2021-07-16 20:10:00|11997.5|11991.5|11994.3|11988.3|11999.3|11993.3|11993.4|11987.4|0
1626466500000|2021-07-16 20:15:00|11994.1|11988.1|11998.7|11992.7|11999.2|11993.2|11993.8|11987.8|0
1626466800000|2021-07-16 20:20:00|11998.5|11992.5|11999.2|11993.2|11999.7|11993.7|11998.2|11992.2|0
1626467100000|2021-07-16 20:25:00|11999.4|11993.4|11998.2|11992.2|11999.7|11993.7|11998.2|11992.2|0
1626467400000|2021-07-16 20:30:00|11997.9|11991.9|11998.2|11992.2|11998.2|11992.2|11994.2|11988.2|0
1626467700000|2021-07-16 20:35:00|11998|11992|11999.7|11993.7|12000.1|11994.1|11998|11992|0
1626468000000|2021-07-16 20:40:00|12000.1|11994.1|12001.1|11995.1|12001.3|11995.3|11999.7|11993.7|0
1626468300000|2021-07-16 20:45:00|12001.3|11995.3|12002.5|11996.5|12003|11997|12000.6|11994.6|0
1626468600000|2021-07-16 20:50:00|12002.4|11996.4|12002.5|11996.5|12002.5|11996.5|12001.3|11995.3|0
1626468900000|2021-07-16 20:55:00|12002.4|11996.4|12002|11996|12003|11997|12001.1|11995.1|0
1626645600000|2021-07-18 22:00:00|12002.1|11996.1|12004.5|11998.5|12004.5|11998.5|11998.1|11992.1|0
1626645900000|2021-07-18 22:05:00|12004.7|11998.7|11995|11989|12005.9|11999.9|11995|11989|0
1626646200000|2021-07-18 22:10:00|11995.1|11989.1|11993.1|11987.1|11995.7|11989.7|11990.4|11984.4|0
1626646500000|2021-07-18 22:15:00|11993|11987|11991.6|11985.6|11993|11987|11986.7|11980.7|0
1626646800000|2021-07-18 22:20:00|11991.2|11985.2|11992.2|11986.2|11993.2|11987.2|11990.3|11984.3|0
1626647100000|2021-07-18 22:25:00|11992.3|11986.3|11990.3|11984.3|11992.7|11986.7|11990.3|11984.3|0
1626647400000|2021-07-18 22:30:00|11990.4|11984.4|11995.8|11989.8|11995.8|11989.8|11990.4|11984.4|0
1626647700000|2021-07-18 22:35:00|11996|11990|11994.2|11988.2|11998.2|11992.2|11993.7|11987.7|0
1626648000000|2021-07-18 22:40:00|11994.6|11988.6|11993.7|11987.7|11995.1|11989.1|11991.8|11985.8|0
1626648300000|2021-07-18 22:45:00|11993.8|11987.8|11992.7|11986.7|11995.8|11989.8|11992.2|11986.2|0
1626648600000|2021-07-18 22:50:00|11992.6|11986.6|11991.2|11985.2|11992.7|11986.7|11989.5|11983.5|0
1626648900000|2021-07-18 22:55:00|11991.6|11985.6|11994|11988|11994.5|11988.5|11991.4|11985.4|0
1626649200000|2021-07-18 23:00:00|11993.6|11987.6|11993.1|11987.1|11994.5|11988.5|11992.1|11986.1|0
1626649500000|2021-07-18 23:05:00|11993|11987|11991.6|11985.6|11994.5|11988.5|11991.6|11985.6|0
1626649800000|2021-07-18 23:10:00|11991.7|11985.7|11991.2|11985.2|11993.1|11987.1|11989.3|11983.3|0
1626650100000|2021-07-18 23:15:00|11991.1|11985.1|11989.1|11983.1|11991.2|11985.2|11988.6|11982.6|0
1626650400000|2021-07-18 23:20:00|11989.3|11983.3|11985.7|11979.7|11989.3|11983.3|11984.1|11978.1|0
1626650700000|2021-07-18 23:25:00|11985.6|11979.6|11983.1|11977.1|11986.2|11980.2|11981.7|11975.7|0
1626651000000|2021-07-18 23:30:00|11983|11977|11973.2|11967.2|11983|11977|11972.2|11966.2|0
1626651300000|2021-07-18 23:35:00|11973.1|11967.1|11975.5|11969.5|11975.9|11969.9|11972.7|11966.7|0
1626651600000|2021-07-18 23:40:00|11975.4|11969.4|11977.1|11971.1|11978.3|11972.3|11974.5|11968.5|0
1626651900000|2021-07-18 23:45:00|11977.2|11971.2|11980|11974|11980|11974|11976.9|11970.9|0
1626652200000|2021-07-18 23:50:00|11980.2|11974.2|11985.4|11979.4|11985.4|11979.4|11980|11974|0
1626652500000|2021-07-18 23:55:00|11985.2|11979.2|11981.9|11975.9|11985.2|11979.2|11981.4|11975.4|0
1626652800000|2021-07-19 00:00:00|11981.8|11975.8|11979|11973|11983.5|11977.5|11978.1|11972.1|0
1626653100000|2021-07-19 00:05:00|11978.6|11972.6|11969.1|11963.1|11979.7|11973.7|11968.7|11962.7|0
1626653400000|2021-07-19 00:10:00|11968.7|11962.7|11975.7|11969.7|11979.1|11973.1|11968.2|11962.2|0
1626653700000|2021-07-19 00:15:00|11975.8|11969.8|11978.9|11972.9|11986.5|11980.5|11973.6|11967.6|0
1626654000000|2021-07-19 00:20:00|11978.8|11972.8|11979.6|11973.6|11983|11977|11977.8|11971.8|0
1626654300000|2021-07-19 00:25:00|11979.2|11973.2|11980.9|11974.9|11984.1|11978.1|11977.5|11971.5|0
1626654600000|2021-07-19 00:30:00|11981.1|11975.1|11962.1|11956.1|11981.9|11975.9|11962|11956|0
1626654900000|2021-07-19 00:35:00|11963.2|11957.2|11962.2|11956.2|11966.7|11960.7|11961.3|11955.3|0
1626655200000|2021-07-19 00:40:00|11962.3|11956.3|11959.2|11953.2|11963.8|11957.8|11957.8|11951.8|0
1626655500000|2021-07-19 00:45:00|11958.9|11952.9|11952.9|11946.9|11958.9|11952.9|11950.7|11944.7|0
1626655800000|2021-07-19 00:50:00|11953|11947|11955.3|11949.3|11956.4|11950.4|11950.9|11944.9|0
1626656100000|2021-07-19 00:55:00|11954.9|11948.9|11954.7|11948.7|11956.5|11950.5|11953.2|11947.2|0
1626656400000|2021-07-19 01:00:00|11954.8|11948.8|11958.6|11952.6|11958.6|11952.6|11954.8|11948.8|0
1626656700000|2021-07-19 01:05:00|11959|11953|11962.6|11956.6|11964.4|11958.4|11956.4|11950.4|0
1626657000000|2021-07-19 01:10:00|11962.1|11956.1|11958.9|11952.9|11963.2|11957.2|11955.5|11949.5|0
1626657300000|2021-07-19 01:15:00|11959.1|11953.1|11964.5|11958.5|11964.5|11958.5|11957.9|11951.9|0
1626657600000|2021-07-19 01:20:00|11964.7|11958.7|11963.4|11957.4|11965.7|11959.7|11962.1|11956.1|0
1626657900000|2021-07-19 01:25:00|11963.2|11957.2|11962.3|11956.3|11963.5|11957.5|11960|11954|0
1626658200000|2021-07-19 01:30:00|11962.7|11956.7|11957.8|11951.8|11963.4|11957.4|11956.6|11950.6|0
1626658500000|2021-07-19 01:35:00|11958.2|11952.2|11955.7|11949.7|11959.9|11953.9|11954.2|11948.2|0
1626658800000|2021-07-19 01:40:00|11955.9|11949.9|11953|11947|11957.6|11951.6|11952|11946|0
1626659100000|2021-07-19 01:45:00|11952|11946|11956.4|11950.4|11958.7|11952.7|11951.9|11945.9|0
1626659400000|2021-07-19 01:50:00|11956.6|11950.6|11957.5|11951.5|11958.5|11952.5|11956.4|11950.4|0
1626659700000|2021-07-19 01:55:00|11957.4|11951.4|11956.2|11950.2|11957.5|11951.5|11955.1|11949.1|0
1626660000000|2021-07-19 02:00:00|11956.1|11950.1|11956.4|11950.4|11956.6|11950.6|11953|11947|0
1626660300000|2021-07-19 02:05:00|11956.5|11950.5|11952|11946|11956.5|11950.5|11952|11946|0
1626660600000|2021-07-19 02:10:00|11952.1|11946.1|11956.7|11950.7|11957.7|11951.7|11950.4|11944.4|0
1626660900000|2021-07-19 02:15:00|11956.5|11950.5|11952.2|11946.2|11956.6|11950.6|11950.4|11944.4|0
1626661200000|2021-07-19 02:20:00|11952|11946|11959.1|11953.1|11961.3|11955.3|11951.1|11945.1|0
1626661500000|2021-07-19 02:25:00|11958.7|11952.7|11960.2|11954.2|11961.3|11955.3|11956.9|11950.9|0
1626661800000|2021-07-19 02:30:00|11960.5|11954.5|11957|11951|11961.2|11955.2|11956.8|11950.8|0
1626662100000|2021-07-19 02:35:00|11956|11950|11957|11951|11959.3|11953.3|11954.8|11948.8|0
1626662400000|2021-07-19 02:40:00|11957.1|11951.1|11957.5|11951.5|11958.1|11952.1|11953.6|11947.6|0
1626662700000|2021-07-19 02:45:00|11957.3|11951.3|11957.2|11951.2|11959.3|11953.3|11955.3|11949.3|0
1626663000000|2021-07-19 02:50:00|11957.3|11951.3|11960.5|11954.5|11961.7|11955.7|11957.3|11951.3|0
1626663300000|2021-07-19 02:55:00|11960.9|11954.9|11961.5|11955.5|11963.8|11957.8|11960.4|11954.4|0
1626663600000|2021-07-19 03:00:00|11961.6|11955.6|11965.1|11959.1|11967.3|11961.3|11961.6|11955.6|0
1626663900000|2021-07-19 03:05:00|11965.2|11959.2|11965.1|11959.1|11967.3|11961.3|11963.9|11957.9|0
1626664200000|2021-07-19 03:10:00|11966.2|11960.2|11963.8|11957.8|11967.2|11961.2|11963.8|11957.8|0
1626664500000|2021-07-19 03:15:00|11963.9|11957.9|11965.9|11959.9|11967.5|11961.5|11963.8|11957.8|0
1626664800000|2021-07-19 03:20:00|11965.2|11959.2|11964.5|11958.5|11967.4|11961.4|11964|11958|0
1626665100000|2021-07-19 03:25:00|11964.7|11958.7|11969.5|11963.5|11969.5|11963.5|11964.5|11958.5|0
1626665400000|2021-07-19 03:30:00|11968.4|11962.4|11968.6|11962.6|11971.8|11965.8|11968.4|11962.4|0
1626665700000|2021-07-19 03:35:00|11968.4|11962.4|11968.7|11962.7|11970.8|11964.8|11967.6|11961.6|0
1626666000000|2021-07-19 03:40:00|11968.6|11962.6|11970|11964|11971.8|11965.8|11967.5|11961.5|0
1626666300000|2021-07-19 03:45:00|11970.1|11964.1|11965.2|11959.2|11970.7|11964.7|11965.1|11959.1|0
1626666600000|2021-07-19 03:50:00|11965.1|11959.1|11965.2|11959.2|11966.3|11960.3|11962.8|11956.8|0
1626666900000|2021-07-19 03:55:00|11965.4|11959.4|11969.5|11963.5|11969.5|11963.5|11964.1|11958.1|0
1626667200000|2021-07-19 04:00:00|11969.4|11963.4|11968.5|11962.5|11970.7|11964.7|11968.4|11962.4|0
1626667500000|2021-07-19 04:05:00|11968.6|11962.6|11970.8|11964.8|11970.8|11964.8|11968.4|11962.4|0
1626667800000|2021-07-19 04:10:00|11970.7|11964.7|11969.5|11963.5|11970.8|11964.8|11968.5|11962.5|0
1626668100000|2021-07-19 04:15:00|11969.6|11963.6|11967.1|11961.1|11970.6|11964.6|11967.1|11961.1|0
1626668400000|2021-07-19 04:20:00|11967.2|11961.2|11968.4|11962.4|11968.4|11962.4|11966.2|11960.2|0
1626668700000|2021-07-19 04:25:00|11969.5|11963.5|11971.6|11965.6|11971.6|11965.6|11969.5|11963.5|0
1626669000000|2021-07-19 04:30:00|11971.5|11965.5|11970.4|11964.4|11971.5|11965.5|11969.4|11963.4|0
1626669300000|2021-07-19 04:35:00|11970.3|11964.3|11968.8|11962.8|11970.6|11964.6|11968.7|11962.7|0
1626669600000|2021-07-19 04:40:00|11968.6|11962.6|11962.8|11956.8|11968.6|11962.6|11962.8|11956.8|0
1626669900000|2021-07-19 04:45:00|11962.7|11956.7|11956.5|11950.5|11962.7|11956.7|11953.9|11947.9|0
1626670200000|2021-07-19 04:50:00|11956.7|11950.7|11955.2|11949.2|11958.4|11952.4|11955.2|11949.2|0
1626670500000|2021-07-19 04:55:00|11955|11949|11955.3|11949.3|11955.4|11949.4|11953|11947|0
1626670800000|2021-07-19 05:00:00|11955.7|11949.7|11963.2|11957.2|11963.2|11957.2|11954.2|11948.2|0
1626671100000|2021-07-19 05:05:00|11963|11957|11968.4|11962.4|11970.6|11964.6|11962.1|11956.1|0
1626671400000|2021-07-19 05:10:00|11967.4|11961.4|11964.1|11958.1|11967.8|11961.8|11961.9|11955.9|0
1626671700000|2021-07-19 05:15:00|11963.9|11957.9|11961.8|11955.8|11964.2|11958.2|11960.7|11954.7|0
1626672000000|2021-07-19 05:20:00|11962|11956|11965.1|11959.1|11966.2|11960.2|11962|11956|0
1626672300000|2021-07-19 05:25:00|11965.5|11959.5|11964.9|11958.9|11967.3|11961.3|11964.9|11958.9|0
1626672600000|2021-07-19 05:30:00|11964.3|11958.3|11967.4|11961.4|11968.5|11962.5|11961.8|11955.8|0
1626672900000|2021-07-19 05:35:00|11967.6|11961.6|11967.4|11961.4|11968.5|11962.5|11963|11957|0
1626673200000|2021-07-19 05:40:00|11967.3|11961.3|11964|11958|11967.3|11961.3|11963.4|11957.4|0
1626673500000|2021-07-19 05:45:00|11963.9|11957.9|11958.1|11952.1|11965.2|11959.2|11957.7|11951.7|0
1626673800000|2021-07-19 05:50:00|11959.1|11953.1|11960.8|11954.8|11962.4|11956.4|11959.1|11953.1|0
1626674100000|2021-07-19 05:55:00|11961|11955|11961.4|11955.4|11962.6|11956.6|11959.1|11953.1|0
1626674400000|2021-07-19 06:00:00|11971.8|11969.8|11969.3|11967.3|11977.8|11975.8|11967.3|11965.3|112
1626674700000|2021-07-19 06:05:00|11968.8|11966.8|11961.8|11959.8|11969.3|11967.3|11955.8|11953.8|135
1626675000000|2021-07-19 06:10:00|11961.3|11959.3|11968.8|11966.8|11971.3|11969.3|11959.8|11957.8|66
1626675300000|2021-07-19 06:15:00|11969.3|11967.3|11967.8|11965.8|11971.8|11969.8|11966.8|11964.8|39
1626675600000|2021-07-19 06:20:00|11968.8|11966.8|11967.8|11965.8|11970.8|11968.8|11963.8|11961.8|98
1626675900000|2021-07-19 06:25:00|11968.3|11966.3|11968.8|11966.8|11970.8|11968.8|11965.8|11963.8|46
1626676200000|2021-07-19 06:30:00|11968.3|11966.3|11965.8|11963.8|11970.3|11968.3|11965.8|11963.8|54
1626676500000|2021-07-19 06:35:00|11966.3|11964.3|11962.3|11960.3|11966.8|11964.8|11961.8|11959.8|31
1626676800000|2021-07-19 06:40:00|11962.8|11960.8|11971.3|11969.3|11972.3|11970.3|11962.3|11960.3|62
1626677100000|2021-07-19 06:45:00|11972.8|11970.8|11978.8|11976.8|11979.3|11977.3|11971.3|11969.3|44
1626677400000|2021-07-19 06:50:00|11978.3|11976.3|11974.8|11972.8|11978.8|11976.8|11974.3|11972.3|23
1626677700000|2021-07-19 06:55:00|11975.3|11973.3|11971.8|11969.8|11977.3|11975.3|11968.8|11966.8|61
1626678000000|2021-07-19 07:00:00|11975.3|11973.3|11954.8|11952.8|11978.8|11976.8|11950.3|11948.3|1093
1626678300000|2021-07-19 07:05:00|11955.3|11953.3|11940.3|11938.3|11955.8|11953.8|11930.8|11928.8|861
1626678600000|2021-07-19 07:10:00|11939.8|11937.8|11935.8|11933.8|11944.3|11942.3|11930.3|11928.3|612
1626678900000|2021-07-19 07:15:00|11936.3|11934.3|11944.8|11942.8|11948.8|11946.8|11929.3|11927.3|544
1626679200000|2021-07-19 07:20:00|11944.3|11942.3|11939.8|11937.8|11952.3|11950.3|11931.3|11929.3|445
1626679500000|2021-07-19 07:25:00|11939.3|11937.3|11944.3|11942.3|11944.8|11942.8|11930.3|11928.3|424
1626679800000|2021-07-19 07:30:00|11943.8|11941.8|11918.8|11916.8|11943.8|11941.8|11916.3|11914.3|491
1626680100000|2021-07-19 07:35:00|11918.3|11916.3|11902.8|11900.8|11920.3|11918.3|11902.3|11900.3|319
1626680400000|2021-07-19 07:40:00|11902.6|11900.6|11916.6|11914.6|11919.1|11917.1|11898.6|11896.6|499
1626680700000|2021-07-19 07:45:00|11916.1|11914.1|11915.6|11913.6|11918.1|11916.1|11909.1|11907.1|401
1626681000000|2021-07-19 07:50:00|11916.1|11914.1|11932.6|11930.6|11935.6|11933.6|11913.1|11911.1|425
1626681300000|2021-07-19 07:55:00|11932.1|11930.1|11927.6|11925.6|11932.1|11930.1|11917.1|11915.1|420
1626681600000|2021-07-19 08:00:00|11928.6|11926.6|11937.6|11935.6|11945.1|11943.1|11926.6|11924.6|371
1626681900000|2021-07-19 08:05:00|11937.1|11935.1|11945.6|11943.6|11947.1|11945.1|11933.6|11931.6|248
1626682200000|2021-07-19 08:10:00|11945.1|11943.1|11967.1|11965.1|11969.6|11967.6|11944.6|11942.6|391
1626682500000|2021-07-19 08:15:00|11967.6|11965.6|11973.1|11971.1|11976.6|11974.6|11966.6|11964.6|343
1626682800000|2021-07-19 08:20:00|11973.6|11971.6|11973.6|11971.6|11980.6|11978.6|11970.6|11968.6|380
1626683100000|2021-07-19 08:25:00|11973.1|11971.1|11962.6|11960.6|11976.6|11974.6|11962.1|11960.1|323
1626683400000|2021-07-19 08:30:00|11962.1|11960.1|11954.6|11952.6|11965.1|11963.1|11951.6|11949.6|217
1626683700000|2021-07-19 08:35:00|11954.1|11952.1|11928.1|11926.1|11955.1|11953.1|11927.6|11925.6|503
1626684000000|2021-07-19 08:40:00|11927.6|11925.6|11930.6|11928.6|11935.1|11933.1|11923.1|11921.1|476
1626684300000|2021-07-19 08:45:00|11930.1|11928.1|11916.1|11914.1|11930.1|11928.1|11915.1|11913.1|370
1626684600000|2021-07-19 08:50:00|11915.6|11913.6|11906.6|11904.6|11915.6|11913.6|11905.1|11903.1|502
1626684900000|2021-07-19 08:55:00|11907.1|11905.1|11908.6|11906.6|11911.6|11909.6|11897.6|11895.6|683
1626685200000|2021-07-19 09:00:00|11909.1|11907.1|11914.6|11912.6|11915.6|11913.6|11902.1|11900.1|383
1626685500000|2021-07-19 09:05:00|11915.1|11913.1|11918.6|11916.6|11918.6|11916.6|11911.1|11909.1|1044
1626685800000|2021-07-19 09:10:00|11919.1|11917.1|11906.6|11904.6|11919.1|11917.1|11899.1|11897.1|377
1626686100000|2021-07-19 09:15:00|11907.1|11905.1|11915.1|11913.1|11922.6|11920.6|11906.1|11904.1|279
1626686400000|2021-07-19 09:20:00|11915.6|11913.6|11905.6|11903.6|11916.1|11914.1|11891.6|11889.6|424
1626686700000|2021-07-19 09:25:00|11906.6|11904.6|11904.6|11902.6|11911.1|11909.1|11901.6|11899.6|197
1626687000000|2021-07-19 09:30:00|11904.1|11902.1|11900.1|11898.1|11905.1|11903.1|11893.1|11891.1|303
1626687300000|2021-07-19 09:35:00|11899.1|11897.1|11902.1|11900.1|11906.6|11904.6|11895.6|11893.6|224
1626687600000|2021-07-19 09:40:00|11902.6|11900.6|11909.6|11907.6|11914.1|11912.1|11896.1|11894.1|217
1626687900000|2021-07-19 09:45:00|11910.1|11908.1|11904.6|11902.6|11910.1|11908.1|11898.6|11896.6|137
1626688200000|2021-07-19 09:50:00|11905.1|11903.1|11910.6|11908.6|11915.1|11913.1|11902.1|11900.1|210
1626688500000|2021-07-19 09:55:00|11911.1|11909.1|11910.1|11908.1|11913.1|11911.1|11902.1|11900.1|126
1626688800000|2021-07-19 10:00:00|11910.6|11908.6|11888.6|11886.6|11917.6|11915.6|11888.6|11886.6|343
1626689100000|2021-07-19 10:05:00|11889.1|11887.1|11878.1|11876.1|11892.6|11890.6|11875.1|11873.1|290
1626689400000|2021-07-19 10:10:00|11877.6|11875.6|11874.6|11872.6|11880.1|11878.1|11873.1|11871.1|296
1626689700000|2021-07-19 10:15:00|11875.1|11873.1|11875.1|11873.1|11882.6|11880.6|11872.1|11870.1|224
1626690000000|2021-07-19 10:20:00|11874.6|11872.6|11879.6|11877.6|11882.1|11880.1|11873.6|11871.6|164
1626690300000|2021-07-19 10:25:00|11880.1|11878.1|11888.6|11886.6|11888.6|11886.6|11878.1|11876.1|223
1626690600000|2021-07-19 10:30:00|11888.1|11886.1|11893.6|11891.6|11894.6|11892.6|11884.1|11882.1|112
1626690900000|2021-07-19 10:35:00|11894.1|11892.1|11879.1|11877.1|11894.6|11892.6|11877.1|11875.1|293
1626691200000|2021-07-19 10:40:00|11878.6|11876.6|11878.6|11876.6|11882.6|11880.6|11877.6|11875.6|97
1626691500000|2021-07-19 10:45:00|11879.1|11877.1|11885.1|11883.1|11890.6|11888.6|11876.6|11874.6|172
1626691800000|2021-07-19 10:50:00|11885.6|11883.6|11892.1|11890.1|11892.6|11890.6|11883.1|11881.1|128
1626692100000|2021-07-19 10:55:00|11891.6|11889.6|11891.6|11889.6|11896.1|11894.1|11890.6|11888.6|78
1626692400000|2021-07-19 11:00:00|11892.6|11890.6|11880.6|11878.6|11895.6|11893.6|11880.1|11878.1|267
1626692700000|2021-07-19 11:05:00|11882.6|11880.6|11885.6|11883.6|11887.1|11885.1|11880.1|11878.1|157
1626693000000|2021-07-19 11:10:00|11885.1|11883.1|11880.6|11878.6|11888.1|11886.1|11879.6|11877.6|120
1626693300000|2021-07-19 11:15:00|11881.1|11879.1|11883.1|11881.1|11887.1|11885.1|11876.1|11874.1|168
1626693600000|2021-07-19 11:20:00|11882.6|11880.6|11885.1|11883.1|11888.1|11886.1|11880.6|11878.6|105
1626693900000|2021-07-19 11:25:00|11885.6|11883.6|11878.6|11876.6|11890.1|11888.1|11877.6|11875.6|129
1626694200000|2021-07-19 11:30:00|11878.1|11876.1|11861.6|11859.6|11878.1|11876.1|11860.6|11858.6|290
1626694500000|2021-07-19 11:35:00|11862.1|11860.1|11857.1|11855.1|11866.6|11864.6|11854.1|11852.1|300
1626694800000|2021-07-19 11:40:00|11858.1|11856.1|11850.6|11848.6|11858.1|11856.1|11848.6|11846.6|193
1626695100000|2021-07-19 11:45:00|11850.1|11848.1|11863.1|11861.1|11864.1|11862.1|11845.6|11843.6|275
1626695400000|2021-07-19 11:50:00|11862.6|11860.6|11857.6|11855.6|11862.6|11860.6|11848.6|11846.6|264
1626695700000|2021-07-19 11:55:00|11857.1|11855.1|11870.6|11868.6|11871.1|11869.1|11855.1|11853.1|252
1626696000000|2021-07-19 12:00:00|11871.1|11869.1|11860.6|11858.6|11878.1|11876.1|11860.6|11858.6|199
1626696300000|2021-07-19 12:05:00|11860.1|11858.1|11855.6|11853.6|11870.1|11868.1|11854.6|11852.6|225
1626696600000|2021-07-19 12:10:00|11855.1|11853.1|11851.1|11849.1|11856.1|11854.1|11846.1|11844.1|251
1626696900000|2021-07-19 12:15:00|11851.6|11849.6|11843.6|11841.6|11851.6|11849.6|11837.1|11835.1|330
1626697200000|2021-07-19 12:20:00|11844.1|11842.1|11837.1|11835.1|11846.1|11844.1|11828.6|11826.6|318
1626697500000|2021-07-19 12:25:00|11836.6|11834.6|11838.6|11836.6|11843.1|11841.1|11834.1|11832.1|373
1626697800000|2021-07-19 12:30:00|11839.1|11837.1|11833.6|11831.6|11844.1|11842.1|11830.6|11828.6|231
1626698100000|2021-07-19 12:35:00|11834.1|11832.1|11825.1|11823.1|11836.1|11834.1|11820.6|11818.6|269
1626698400000|2021-07-19 12:40:00|11825.6|11823.6|11835.6|11833.6|11835.6|11833.6|11822.6|11820.6|239
1626698700000|2021-07-19 12:45:00|11834.6|11832.6|11840.1|11838.1|11840.1|11838.1|11827.6|11825.6|264
1626699000000|2021-07-19 12:50:00|11839.6|11837.6|11846.6|11844.6|11848.1|11846.1|11837.1|11835.1|444
1626699300000|2021-07-19 12:55:00|11846.1|11844.1|11837.6|11835.6|11847.1|11845.1|11837.6|11835.6|274
1626699600000|2021-07-19 13:00:00|11837.1|11835.1|11837.1|11835.1|11839.6|11837.6|11832.1|11830.1|385
1626699900000|2021-07-19 13:05:00|11837.6|11835.6|11839.1|11837.1|11841.6|11839.6|11833.1|11831.1|308
1626700200000|2021-07-19 13:10:00|11838.6|11836.6|11830.1|11828.1|11839.1|11837.1|11830.1|11828.1|161
1626700500000|2021-07-19 13:15:00|11830.6|11828.6|11834.1|11832.1|11835.1|11833.1|11828.1|11826.1|285
1626700800000|2021-07-19 13:20:00|11834.6|11832.6|11841.6|11839.6|11841.6|11839.6|11830.1|11828.1|292
1626701100000|2021-07-19 13:25:00|11842.1|11840.1|11838.1|11836.1|11845.6|11843.6|11837.1|11835.1|306
1626701400000|2021-07-19 13:30:00|11837.1|11835.1|11835.1|11833.1|11851.1|11849.1|11826.1|11824.1|811
1626701700000|2021-07-19 13:35:00|11835.6|11833.6|11845.1|11843.1|11849.1|11847.1|11831.1|11829.1|426
1626702000000|2021-07-19 13:40:00|11843.6|11841.6|11864.1|11862.1|11864.1|11862.1|11831.6|11829.6|583
1626702300000|2021-07-19 13:45:00|11863.6|11861.6|11836.1|11834.1|11864.1|11862.1|11836.1|11834.1|497
1626702600000|2021-07-19 13:50:00|11835.1|11833.1|11829.1|11827.1|11839.1|11837.1|11823.6|11821.6|448
1626702900000|2021-07-19 13:55:00|11829.6|11827.6|11823.6|11821.6|11829.6|11827.6|11820.1|11818.1|375
1626703200000|2021-07-19 14:00:00|11823.1|11821.1|11815.1|11813.1|11825.1|11823.1|11804.1|11802.1|559
1626703500000|2021-07-19 14:05:00|11815.6|11813.6|11813.1|11811.1|11825.1|11823.1|11808.6|11806.6|476
1626703800000|2021-07-19 14:10:00|11813.6|11811.6|11806.6|11804.6|11814.1|11812.1|11799.1|11797.1|490
1626704100000|2021-07-19 14:15:00|11806.1|11804.1|11815.1|11813.1|11816.6|11814.6|11804.1|11802.1|713
1626704400000|2021-07-19 14:20:00|11813.6|11811.6|11832.6|11830.6|11835.6|11833.6|11811.1|11809.1|888
1626704700000|2021-07-19 14:25:00|11831.6|11829.6|11840.1|11838.1|11841.1|11839.1|11818.1|11816.1|622
1626705000000|2021-07-19 14:30:00|11839.6|11837.6|11832.6|11830.6|11840.6|11838.6|11818.6|11816.6|669
1626705300000|2021-07-19 14:35:00|11833.1|11831.1|11829.1|11827.1|11833.6|11831.6|11813.6|11811.6|434
1626705600000|2021-07-19 14:40:00|11829.6|11827.6|11847.1|11845.1|11849.6|11847.6|11824.1|11822.1|507
1626705900000|2021-07-19 14:45:00|11846.6|11844.6|11854.1|11852.1|11856.6|11854.6|11843.6|11841.6|382
1626706200000|2021-07-19 14:50:00|11855.1|11853.1|11839.6|11837.6|11857.6|11855.6|11839.6|11837.6|328
1626706500000|2021-07-19 14:55:00|11839.1|11837.1|11842.6|11840.6|11843.6|11841.6|11832.6|11830.6|305
1626706800000|2021-07-19 15:00:00|11842.1|11840.1|11860.6|11858.6|11862.1|11860.1|11839.6|11837.6|476
1626707100000|2021-07-19 15:05:00|11861.1|11859.1|11871.1|11869.1|11871.6|11869.6|11857.6|11855.6|482
1626707400000|2021-07-19 15:10:00|11869.6|11867.6|11873.6|11871.6|11875.6|11873.6|11865.6|11863.6|424
1626707700000|2021-07-19 15:15:00|11874.6|11872.6|11888.6|11886.6|11890.6|11888.6|11873.6|11871.6|731
1626708000000|2021-07-19 15:20:00|11889.1|11887.1|11881.1|11879.1|11892.6|11890.6|11875.6|11873.6|893
1626708300000|2021-07-19 15:25:00|11880.6|11878.6|11858.1|11856.1|11885.6|11883.6|11853.6|11851.6|2659
1626708600000|2021-07-19 15:30:00|11858.6|11856.6|11868.1|11866.1|11871.1|11869.1|11858.6|11856.6|1055
1626708900000|2021-07-19 15:35:00|11868.6|11866.6|11866.6|11864.6|11876.6|11874.6|11861.6|11859.6|384
1626709200000|2021-07-19 15:40:00|11867.1|11865.1|11876.1|11874.1|11877.1|11875.1|11862.6|11860.6|547
1626709500000|2021-07-19 15:45:00|11876.6|11874.6|11874.1|11872.1|11879.6|11877.6|11872.6|11870.6|106
1626709800000|2021-07-19 15:50:00|11874.6|11872.6|11869.1|11867.1|11878.1|11876.1|11865.1|11863.1|106
1626710100000|2021-07-19 15:55:00|11868.6|11866.6|11875.1|11873.1|11877.1|11875.1|11866.6|11864.6|120
1626710400000|2021-07-19 16:00:00|11874.6|11872.6|11859.6|11857.6|11875.1|11873.1|11858.6|11856.6|149
1626710700000|2021-07-19 16:05:00|11860.1|11858.1|11858.1|11856.1|11864.6|11862.6|11857.1|11855.1|84
1626711000000|2021-07-19 16:10:00|11859.1|11857.1|11860.1|11858.1|11862.6|11860.6|11856.6|11854.6|49
1626711300000|2021-07-19 16:15:00|11859.6|11857.6|11861.1|11859.1|11865.1|11863.1|11859.1|11857.1|60
1626711600000|2021-07-19 16:20:00|11860.6|11858.6|11861.6|11859.6|11862.6|11860.6|11853.6|11851.6|44
1626711900000|2021-07-19 16:25:00|11861.1|11859.1|11851.1|11849.1|11866.1|11864.1|11850.6|11848.6|66
1626712200000|2021-07-19 16:30:00|11850.6|11848.6|11846.6|11844.6|11852.1|11850.1|11843.6|11841.6|85
1626712500000|2021-07-19 16:35:00|11846.1|11844.1|11841.6|11839.6|11848.6|11846.6|11841.6|11839.6|61
1626712800000|2021-07-19 16:40:00|11842.1|11840.1|11834.6|11832.6|11843.6|11841.6|11834.1|11832.1|97
1626713100000|2021-07-19 16:45:00|11834.1|11832.1|11834.1|11832.1|11839.6|11837.6|11831.1|11829.1|32
1626713400000|2021-07-19 16:50:00|11833.6|11831.6|11840.1|11838.1|11844.6|11842.6|11830.6|11828.6|89
1626713700000|2021-07-19 16:55:00|11839.6|11837.6|11844.1|11842.1|11846.1|11844.1|11835.6|11833.6|60
1626714000000|2021-07-19 17:00:00|11843.6|11841.6|11851.1|11849.1|11857.1|11855.1|11841.6|11839.6|64
1626714300000|2021-07-19 17:05:00|11851.6|11849.6|11856.1|11854.1|11856.1|11854.1|11847.6|11845.6|32
1626714600000|2021-07-19 17:10:00|11855.6|11853.6|11848.6|11846.6|11855.6|11853.6|11848.6|11846.6|34
1626714900000|2021-07-19 17:15:00|11848.1|11846.1|11850.6|11848.6|11857.6|11855.6|11848.1|11846.1|39
1626715200000|2021-07-19 17:20:00|11850.1|11848.1|11846.6|11844.6|11852.6|11850.6|11842.6|11840.6|36
1626715500000|2021-07-19 17:25:00|11847.1|11845.1|11845.1|11843.1|11849.1|11847.1|11842.1|11840.1|34
1626715800000|2021-07-19 17:30:00|11845.6|11843.6|11839.1|11837.1|11845.6|11843.6|11839.1|11837.1|19
1626716100000|2021-07-19 17:35:00|11839.6|11837.6|11845.1|11843.1|11849.1|11847.1|11838.6|11836.6|86
1626716400000|2021-07-19 17:40:00|11845.6|11843.6|11839.1|11837.1|11847.1|11845.1|11837.6|11835.6|51
1626716700000|2021-07-19 17:45:00|11840.1|11838.1|11835.1|11833.1|11846.1|11844.1|11835.1|11833.1|36
1626717000000|2021-07-19 17:50:00|11835.6|11833.6|11843.6|11841.6|11843.6|11841.6|11833.1|11831.1|38
1626717300000|2021-07-19 17:55:00|11844.1|11842.1|11834.6|11832.6|11845.6|11843.6|11833.6|11831.6|39
1626717600000|2021-07-19 18:00:00|11835.1|11833.1|11847.1|11845.1|11851.6|11849.6|11835.1|11833.1|73
1626717900000|2021-07-19 18:05:00|11848.1|11846.1|11842.1|11840.1|11848.1|11846.1|11841.6|11839.6|43
1626718200000|2021-07-19 18:10:00|11841.6|11839.6|11847.1|11845.1|11852.1|11850.1|11841.6|11839.6|28
1626718500000|2021-07-19 18:15:00|11847.6|11845.6|11850.1|11848.1|11853.1|11851.1|11844.6|11842.6|13
1626718800000|2021-07-19 18:20:00|11850.6|11848.6|11847.1|11845.1|11852.1|11850.1|11846.6|11844.6|40
1626719100000|2021-07-19 18:25:00|11846.6|11844.6|11851.1|11849.1|11851.6|11849.6|11843.6|11841.6|10
1626719400000|2021-07-19 18:30:00|11850.6|11848.6|11847.1|11845.1|11852.1|11850.1|11841.6|11839.6|31
1626719700000|2021-07-19 18:35:00|11847.6|11845.6|11837.6|11835.6|11848.1|11846.1|11835.6|11833.6|26
1626720000000|2021-07-19 18:40:00|11838.1|11836.1|11839.1|11837.1|11842.1|11840.1|11837.6|11835.6|14
1626720300000|2021-07-19 18:45:00|11839.6|11837.6|11843.1|11841.1|11844.1|11842.1|11837.6|11835.6|13
1626720600000|2021-07-19 18:50:00|11842.6|11840.6|11839.6|11837.6|11845.1|11843.1|11834.1|11832.1|58
1626720900000|2021-07-19 18:55:00|11839.1|11837.1|11840.1|11838.1|11849.6|11847.6|11838.6|11836.6|32
1626721200000|2021-07-19 19:00:00|11840.6|11838.6|11847.6|11845.6|11848.1|11846.1|11836.1|11834.1|36
1626721500000|2021-07-19 19:05:00|11847.1|11845.1|11848.1|11846.1|11852.1|11850.1|11842.6|11840.6|47
1626721800000|2021-07-19 19:10:00|11848.6|11846.6|11852.1|11850.1|11859.6|11857.6|11847.1|11845.1|55
1626722100000|2021-07-19 19:15:00|11852.6|11850.6|11844.1|11842.1|11854.6|11852.6|11842.6|11840.6|28
1626722400000|2021-07-19 19:20:00|11844.6|11842.6|11843.1|11841.1|11847.1|11845.1|11841.1|11839.1|38
1626722700000|2021-07-19 19:25:00|11842.6|11840.6|11843.1|11841.1|11848.1|11846.1|11840.1|11838.1|30
1626723000000|2021-07-19 19:30:00|11843.6|11841.6|11843.1|11841.1|11849.1|11847.1|11835.6|11833.6|57
1626723300000|2021-07-19 19:35:00|11843.6|11841.6|11853.1|11851.1|11853.6|11851.6|11840.1|11838.1|13
1626723600000|2021-07-19 19:40:00|11852.6|11850.6|11850.1|11848.1|11856.1|11854.1|11849.1|11847.1|10
1626723900000|2021-07-19 19:45:00|11850.6|11848.6|11852.6|11850.6|11858.1|11856.1|11846.6|11844.6|20
1626724200000|2021-07-19 19:50:00|11852.1|11850.1|11854.1|11852.1|11859.1|11857.1|11852.1|11850.1|89
1626724500000|2021-07-19 19:55:00|11854.6|11852.6|11868.5|11862.5|11868.6|11862.6|11851.1|11849.1|81
1626724800000|2021-07-19 20:00:00|11868.6|11862.6|11872.4|11866.4|11877.9|11871.9|11865.5|11859.5|0
1626725100000|2021-07-19 20:05:00|11872.5|11866.5|11870.9|11864.9|11872.9|11866.9|11868.7|11862.7|0
1626725400000|2021-07-19 20:10:00|11870.8|11864.8|11870.6|11864.6|11871.8|11865.8|11869.9|11863.9|0
1626725700000|2021-07-19 20:15:00|11871|11865|11872.5|11866.5|11873.5|11867.5|11871|11865|0
1626726000000|2021-07-19 20:20:00|11872.6|11866.6|11876.6|11870.6|11878.5|11872.5|11871.5|11865.5|0
1626726300000|2021-07-19 20:25:00|11876.8|11870.8|11874.4|11868.4|11877.5|11871.5|11873.9|11867.9|0
1626726600000|2021-07-19 20:30:00|11874.2|11868.2|11877.5|11871.5|11877.5|11871.5|11874.2|11868.2|0
1626726900000|2021-07-19 20:35:00|11877|11871|11876.6|11870.6|11877.5|11871.5|11875.4|11869.4|0
1626727200000|2021-07-19 20:40:00|11876.8|11870.8|11877.8|11871.8|11878|11872|11876.6|11870.6|0
1626727500000|2021-07-19 20:45:00|11878|11872|11881.4|11875.4|11881.4|11875.4|11878|11872|0
1626727800000|2021-07-19 20:50:00|11881.3|11875.3|11879.9|11873.9|11883|11877|11879.5|11873.5|0
1626728100000|2021-07-19 20:55:00|11880|11874|11883.8|11877.8|11885.5|11879.5|11879.9|11873.9|0
1626728400000|2021-07-19 21:00:00|11883.2|11877.2|11883.2|11877.2|11883.8|11877.8|11882.6|11876.6|0
1626728700000|2021-07-19 21:05:00|11882.8|11876.8|11882.8|11876.8|11883.6|11877.6|11882.6|11876.6|0
1626729000000|2021-07-19 21:10:00|11883|11877|11884|11878|11884|11878|11883|11877|0
1626729300000|2021-07-19 21:15:00|11883.6|11877.6|11884|11878|11884.2|11878.2|11883.4|11877.4|0
1626729600000|2021-07-19 21:20:00|11884.2|11878.2|11884|11878|11885|11879|11883.8|11877.8|0
1626729900000|2021-07-19 21:25:00|11883.6|11877.6|11883.8|11877.8|11884|11878|11883.4|11877.4|0
1626730200000|2021-07-19 21:30:00|11884|11878|11884.6|11878.6|11884.6|11878.6|11883.8|11877.8|0
1626730500000|2021-07-19 21:35:00|11884.4|11878.4|11885.4|11879.4|11885.4|11879.4|11884.4|11878.4|0
1626730800000|2021-07-19 21:40:00|11885.2|11879.2|11885.2|11879.2|11885.2|11879.2|11885.2|11879.2|0
1626731100000|2021-07-19 21:45:00|11885.4|11879.4|11884.8|11878.8|11885.6|11879.6|11884.6|11878.6|0
1626731400000|2021-07-19 21:50:00|11885|11879|11885.6|11879.6|11885.6|11879.6|11884.2|11878.2|0
1626731700000|2021-07-19 21:55:00|11885.4|11879.4|11886.2|11880.2|11886.4|11880.4|11885.4|11879.4|0
1626732000000|2021-07-19 22:00:00|11886.6|11880.6|11886.2|11880.2|11888.6|11882.6|11883.5|11877.5|0
1626732300000|2021-07-19 22:05:00|11886.1|11880.1|11881.5|11875.5|11886.2|11880.2|11880.5|11874.5|0
1626732600000|2021-07-19 22:10:00|11881.6|11875.6|11881|11875|11883.1|11877.1|11881|11875|0
1626732900000|2021-07-19 22:15:00|11881.1|11875.1|11878.5|11872.5|11881.5|11875.5|11878.5|11872.5|0
1626733200000|2021-07-19 22:20:00|11878.6|11872.6|11879.4|11873.4|11879.4|11873.4|11878.5|11872.5|0
1626733500000|2021-07-19 22:25:00|11879.2|11873.2|11879|11873|11879.4|11873.4|11878|11872|0
1626733800000|2021-07-19 22:30:00|11879.1|11873.1|11878|11872|11880.4|11874.4|11878|11872|0
1626734100000|2021-07-19 22:35:00|11878.2|11872.2|11879.4|11873.4|11879.4|11873.4|11878|11872|0
1626734400000|2021-07-19 22:40:00|11879|11873|11879|11873|11879.4|11873.4|11878.5|11872.5|0
1626734700000|2021-07-19 22:45:00|11879.2|11873.2|11879.9|11873.9|11880.9|11874.9|11879.2|11873.2|0
1626735000000|2021-07-19 22:50:00|11880|11874|11880.9|11874.9|11880.9|11874.9|11879.9|11873.9|0
1626735300000|2021-07-19 22:55:00|11880.7|11874.7|11884.5|11878.5|11884.5|11878.5|11880.4|11874.4|0
1626735600000|2021-07-19 23:00:00|11884.7|11878.7|11887.9|11881.9|11888.3|11882.3|11884.5|11878.5|0
1626735900000|2021-07-19 23:05:00|11888.1|11882.1|11885.9|11879.9|11888.3|11882.3|11885.4|11879.4|0
1626736200000|2021-07-19 23:10:00|11885.8|11879.8|11880.9|11874.9|11885.8|11879.8|11880.9|11874.9|0
1626736500000|2021-07-19 23:15:00|11880.8|11874.8|11882.5|11876.5|11883|11877|11880.2|11874.2|0
1626736800000|2021-07-19 23:20:00|11882.6|11876.6|11881.9|11875.9|11883.5|11877.5|11881.4|11875.4|0
1626737100000|2021-07-19 23:25:00|11881.8|11875.8|11881.4|11875.4|11881.9|11875.9|11880.4|11874.4|0
1626737400000|2021-07-19 23:30:00|11881.6|11875.6|11885.4|11879.4|11887.4|11881.4|11881.6|11875.6|0
1626737700000|2021-07-19 23:35:00|11885.5|11879.5|11885.4|11879.4|11886.4|11880.4|11885.2|11879.2|0
1626738000000|2021-07-19 23:40:00|11885|11879|11888.8|11882.8|11889.5|11883.5|11885|11879|0
1626738300000|2021-07-19 23:45:00|11888.6|11882.6|11887.4|11881.4|11889.5|11883.5|11886.9|11880.9|0
1626738600000|2021-07-19 23:50:00|11887.3|11881.3|11888.3|11882.3|11888.3|11882.3|11884.5|11878.5|0
1626738900000|2021-07-19 23:55:00|11888.1|11882.1|11886.3|11880.3|11888.3|11882.3|11885.3|11879.3|0
1626739200000|2021-07-20 00:00:00|11886.2|11880.2|11890.3|11884.3|11891.8|11885.8|11885.8|11879.8|0
1626739500000|2021-07-20 00:05:00|11889.9|11883.9|11886.8|11880.8|11891.8|11885.8|11886.5|11880.5|0
1626739800000|2021-07-20 00:10:00|11886.7|11880.7|11887.7|11881.7|11888.2|11882.2|11883.9|11877.9|0
1626740100000|2021-07-20 00:15:00|11887.8|11881.8|11889.6|11883.6|11890.7|11884.7|11885|11879|0
1626740400000|2021-07-20 00:20:00|11889.5|11883.5|11890.8|11884.8|11891.9|11885.9|11888.9|11882.9|0
1626740700000|2021-07-20 00:25:00|11891.1|11885.1|11898.5|11892.5|11899.7|11893.7|11890.8|11884.8|0
1626741000000|2021-07-20 00:30:00|11898.9|11892.9|11899|11893|11900.9|11894.9|11897.3|11891.3|0
1626741300000|2021-07-20 00:35:00|11898.8|11892.8|11897.3|11891.3|11900.7|11894.7|11897.3|11891.3|0
1626741600000|2021-07-20 00:40:00|11897.7|11891.7|11905.2|11899.2|11905.2|11899.2|11897.7|11891.7|0
1626741900000|2021-07-20 00:45:00|11905|11899|11904.9|11898.9|11906.2|11900.2|11903.8|11897.8|0
1626742200000|2021-07-20 00:50:00|11905|11899|11905|11899|11907.2|11901.2|11904.9|11898.9|0
1626742500000|2021-07-20 00:55:00|11906|11900|11903.9|11897.9|11907.2|11901.2|11902.8|11896.8|0
1626742800000|2021-07-20 01:00:00|11904|11898|11902.7|11896.7|11905.6|11899.6|11902.7|11896.7|0
1626743100000|2021-07-20 01:05:00|11902.6|11896.6|11898.2|11892.2|11902.6|11896.6|11897|11891|0
1626743400000|2021-07-20 01:10:00|11898.3|11892.3|11905.1|11899.1|11906.2|11900.2|11898.2|11892.2|0
1626743700000|2021-07-20 01:15:00|11905|11899|11907.4|11901.4|11907.4|11901.4|11903.3|11897.3|0
1626744000000|2021-07-20 01:20:00|11907.8|11901.8|11908|11902|11909.6|11903.6|11905.6|11899.6|0
1626744300000|2021-07-20 01:25:00|11908.1|11902.1|11909.5|11903.5|11909.5|11903.5|11905.8|11899.8|0
1626744600000|2021-07-20 01:30:00|11908.5|11902.5|11914.8|11908.8|11915.9|11909.9|11908.4|11902.4|0
1626744900000|2021-07-20 01:35:00|11913.7|11907.7|11911.6|11905.6|11914.1|11908.1|11910.3|11904.3|0
1626745200000|2021-07-20 01:40:00|11912.7|11906.7|11913.9|11907.9|11916.1|11910.1|11911.5|11905.5|0
1626745500000|2021-07-20 01:45:00|11914.1|11908.1|11915.2|11909.2|11917.4|11911.4|11913.9|11907.9|0
1626745800000|2021-07-20 01:50:00|11914.8|11908.8|11917.7|11911.7|11918.9|11912.9|11914.1|11908.1|0
1626746100000|2021-07-20 01:55:00|11917.1|11911.1|11920|11914|11920.1|11914.1|11915.5|11909.5|0
1626746400000|2021-07-20 02:00:00|11919.8|11913.8|11917.9|11911.9|11920.1|11914.1|11916.8|11910.8|0
1626746700000|2021-07-20 02:05:00|11917.3|11911.3|11917.8|11911.8|11920.1|11914.1|11915.1|11909.1|0
1626747000000|2021-07-20 02:10:00|11917.9|11911.9|11913.4|11907.4|11920|11914|11913.4|11907.4|0
1626747300000|2021-07-20 02:15:00|11913.2|11907.2|11906.8|11900.8|11913.4|11907.4|11905.7|11899.7|0
1626747600000|2021-07-20 02:20:00|11906.9|11900.9|11911.3|11905.3|11911.3|11905.3|11906.9|11900.9|0
1626747900000|2021-07-20 02:25:00|11911.5|11905.5|11918.1|11912.1|11920.1|11914.1|11911.5|11905.5|0
1626748200000|2021-07-20 02:30:00|11917.9|11911.9|11914.7|11908.7|11922.2|11916.2|11914.6|11908.6|0
1626748500000|2021-07-20 02:35:00|11914.6|11908.6|11912.4|11906.4|11915.8|11909.8|11911.4|11905.4|0
1626748800000|2021-07-20 02:40:00|11912.8|11906.8|11914.9|11908.9|11914.9|11908.9|11912.3|11906.3|0
1626749100000|2021-07-20 02:45:00|11915.6|11909.6|11919|11913|11920.1|11914.1|11914.5|11908.5|0
1626749400000|2021-07-20 02:50:00|11918.6|11912.6|11915.5|11909.5|11919|11913|11913.8|11907.8|0
1626749700000|2021-07-20 02:55:00|11915.6|11909.6|11909.8|11903.8|11916|11910|11909.8|11903.8|0
1626750000000|2021-07-20 03:00:00|11909.9|11903.9|11914.6|11908.6|11915.8|11909.8|11909.9|11903.9|0
1626750300000|2021-07-20 03:05:00|11914.8|11908.8|11910.8|11904.8|11918.3|11912.3|11910.8|11904.8|0
1626750600000|2021-07-20 03:10:00|11909.7|11903.7|11909.7|11903.7|11913.1|11907.1|11908.6|11902.6|0
1626750900000|2021-07-20 03:15:00|11909.9|11903.9|11912.9|11906.9|11913|11907|11908.5|11902.5|0
1626751200000|2021-07-20 03:20:00|11912.7|11906.7|11908.5|11902.5|11912.7|11906.7|11907.4|11901.4|0
1626751500000|2021-07-20 03:25:00|11908.1|11902.1|11890.6|11884.6|11908.6|11902.6|11890.5|11884.5|0
1626751800000|2021-07-20 03:30:00|11890.5|11884.5|11883|11877|11891.7|11885.7|11880.9|11874.9|0
1626752100000|2021-07-20 03:35:00|11883.2|11877.2|11868.6|11862.6|11884|11878|11868|11862|0
1626752400000|2021-07-20 03:40:00|11868.7|11862.7|11867.9|11861.9|11869.7|11863.7|11862|11856|0
1626752700000|2021-07-20 03:45:00|11868|11862|11874.4|11868.4|11877.9|11871.9|11868|11862|0
1626753000000|2021-07-20 03:50:00|11874.5|11868.5|11868.9|11862.9|11875.6|11869.6|11864.5|11858.5|0
1626753300000|2021-07-20 03:55:00|11868.8|11862.8|11868.2|11862.2|11871|11865|11864.3|11858.3|0
1626753600000|2021-07-20 04:00:00|11868.1|11862.1|11868.2|11862.2|11868.7|11862.7|11865.4|11859.4|0
1626753900000|2021-07-20 04:05:00|11868.6|11862.6|11865.3|11859.3|11871.5|11865.5|11863.2|11857.2|0
1626754200000|2021-07-20 04:10:00|11864.8|11858.8|11861.3|11855.3|11865.9|11859.9|11860.2|11854.2|0
1626754500000|2021-07-20 04:15:00|11861.5|11855.5|11853.8|11847.8|11862.4|11856.4|11852.6|11846.6|0
1626754800000|2021-07-20 04:20:00|11853.7|11847.7|11859.4|11853.4|11859.8|11853.8|11852|11846|0
1626755100000|2021-07-20 04:25:00|11859|11853|11859.6|11853.6|11859.6|11853.6|11853.9|11847.9|0
1626755400000|2021-07-20 04:30:00|11860.7|11854.7|11860.7|11854.7|11862.9|11856.9|11858.5|11852.5|0
1626755700000|2021-07-20 04:35:00|11860.6|11854.6|11863.2|11857.2|11864|11858|11860.6|11854.6|0
1626756000000|2021-07-20 04:40:00|11862.7|11856.7|11866.2|11860.2|11866.2|11860.2|11862.7|11856.7|0
1626756300000|2021-07-20 04:45:00|11866.1|11860.1|11870|11864|11870|11864|11865|11859|0
1626756600000|2021-07-20 04:50:00|11870.2|11864.2|11876.2|11870.2|11878.3|11872.3|11870.2|11864.2|0
1626756900000|2021-07-20 04:55:00|11876.6|11870.6|11874.6|11868.6|11877.4|11871.4|11871.1|11865.1|0
1626757200000|2021-07-20 05:00:00|11874.8|11868.8|11877.9|11871.9|11882|11876|11872.9|11866.9|0
1626757500000|2021-07-20 05:05:00|11878.1|11872.1|11882.8|11876.8|11882.9|11876.9|11876.3|11870.3|0
1626757800000|2021-07-20 05:10:00|11882.7|11876.7|11876.1|11870.1|11882.8|11876.8|11874.9|11868.9|0
1626758100000|2021-07-20 05:15:00|11876.3|11870.3|11879.3|11873.3|11879.3|11873.3|11869.3|11863.3|0
1626758400000|2021-07-20 05:20:00|11879.4|11873.4|11881.6|11875.6|11881.6|11875.6|11876.6|11870.6|0
1626758700000|2021-07-20 05:25:00|11881.5|11875.5|11884.3|11878.3|11884.3|11878.3|11879.3|11873.3|0
1626759000000|2021-07-20 05:30:00|11884.4|11878.4|11883|11877|11884.8|11878.8|11881.9|11875.9|0
1626759300000|2021-07-20 05:35:00|11882.9|11876.9|11883.6|11877.6|11884.7|11878.7|11880.8|11874.8|0
1626759600000|2021-07-20 05:40:00|11883.8|11877.8|11881.2|11875.2|11884.8|11878.8|11880.6|11874.6|0
1626759900000|2021-07-20 05:45:00|11881.6|11875.6|11880.7|11874.7|11882.8|11876.8|11878.9|11872.9|0
1626760200000|2021-07-20 05:50:00|11881.3|11875.3|11886|11880|11886|11880|11879.7|11873.7|0
1626760500000|2021-07-20 05:55:00|11885.6|11879.6|11886.2|11880.2|11887.1|11881.1|11883.8|11877.8|0
1626760800000|2021-07-20 06:00:00|11890.1|11888.1|11910.1|11908.1|11910.1|11908.1|11890.1|11888.1|35
1626761100000|2021-07-20 06:05:00|11909.6|11907.6|11904.1|11902.1|11909.6|11907.6|11903.1|11901.1|54
1626761400000|2021-07-20 06:10:00|11903.6|11901.6|11909.1|11907.1|11912.1|11910.1|11903.6|11901.6|64
1626761700000|2021-07-20 06:15:00|11910.1|11908.1|11907.6|11905.6|11910.1|11908.1|11905.1|11903.1|51
1626762000000|2021-07-20 06:20:00|11907.1|11905.1|11909.1|11907.1|11909.1|11907.1|11903.1|11901.1|25
1626762300000|2021-07-20 06:25:00|11909.6|11907.6|11913.1|11911.1|11913.1|11911.1|11909.1|11907.1|27
1626762600000|2021-07-20 06:30:00|11912.1|11910.1|11917.6|11915.6|11919.1|11917.1|11910.1|11908.1|35
1626762900000|2021-07-20 06:35:00|11918.1|11916.1|11921.6|11919.6|11922.1|11920.1|11917.1|11915.1|46
1626763200000|2021-07-20 06:40:00|11921.1|11919.1|11930.1|11928.1|11930.1|11928.1|11921.1|11919.1|24
1626763500000|2021-07-20 06:45:00|11930.6|11928.6|11935.6|11933.6|11936.1|11934.1|11927.6|11925.6|79
1626763800000|2021-07-20 06:50:00|11936.1|11934.1|11930.6|11928.6|11936.1|11934.1|11928.1|11926.1|59
1626764100000|2021-07-20 06:55:00|11931.1|11929.1|11937.1|11935.1|11939.6|11937.6|11927.1|11925.1|197
1626764400000|2021-07-20 07:00:00|11938.1|11936.1|11941.1|11939.1|11946.6|11944.6|11919.1|11917.1|1335
1626764700000|2021-07-20 07:05:00|11940.1|11938.1|11971.1|11969.1|11972.1|11970.1|11932.1|11930.1|920
1626765000000|2021-07-20 07:10:00|11971.6|11969.6|11978.6|11976.6|11979.6|11977.6|11967.6|11965.6|709
1626765300000|2021-07-20 07:15:00|11979.1|11977.1|11980.1|11978.1|11988.1|11986.1|11975.1|11973.1|758
1626765600000|2021-07-20 07:20:00|11980.6|11978.6|11984.1|11982.1|11988.1|11986.1|11980.6|11978.6|606
1626765900000|2021-07-20 07:25:00|11983.6|11981.6|11983.6|11981.6|11990.1|11988.1|11976.6|11974.6|581
1626766200000|2021-07-20 07:30:00|11983.1|11981.1|11977.1|11975.1|11987.6|11985.6|11976.6|11974.6|355
1626766500000|2021-07-20 07:35:00|11976.6|11974.6|11963.6|11961.6|11979.6|11977.6|11963.1|11961.1|372
1626766800000|2021-07-20 07:40:00|11964.1|11962.1|11967.1|11965.1|11971.6|11969.6|11961.6|11959.6|458
1626767100000|2021-07-20 07:45:00|11967.6|11965.6|11975.1|11973.1|11975.6|11973.6|11966.6|11964.6|247
1626767400000|2021-07-20 07:50:00|11974.6|11972.6|11968.1|11966.1|11977.6|11975.6|11967.1|11965.1|380
1626767700000|2021-07-20 07:55:00|11967.6|11965.6|11957.8|11955.8|11973.6|11971.6|11957.8|11955.8|297
1626768000000|2021-07-20 08:00:00|11958.3|11956.3|11960.8|11958.8|11964.3|11962.3|11957.8|11955.8|267
1626768300000|2021-07-20 08:05:00|11961.3|11959.3|11949.8|11947.8|11962.8|11960.8|11949.8|11947.8|291
1626768600000|2021-07-20 08:10:00|11948.8|11946.8|11958.8|11956.8|11960.3|11958.3|11945.3|11943.3|321
1626768900000|2021-07-20 08:15:00|11959.3|11957.3|11962.8|11960.8|11965.3|11963.3|11958.8|11956.8|138
1626769200000|2021-07-20 08:20:00|11963.3|11961.3|11957.8|11955.8|11964.8|11962.8|11956.3|11954.3|129
1626769500000|2021-07-20 08:25:00|11957.3|11955.3|11966.8|11964.8|11966.8|11964.8|11955.8|11953.8|148
1626769800000|2021-07-20 08:30:00|11965.8|11963.8|11966.8|11964.8|11972.3|11970.3|11964.8|11962.8|204
1626770100000|2021-07-20 08:35:00|11966.3|11964.3|11965.8|11963.8|11970.3|11968.3|11963.3|11961.3|165
1626770400000|2021-07-20 08:40:00|11966.3|11964.3|11961.3|11959.3|11968.3|11966.3|11959.3|11957.3|153
1626770700000|2021-07-20 08:45:00|11961.8|11959.8|11953.8|11951.8|11961.8|11959.8|11952.3|11950.3|272
1626771000000|2021-07-20 08:50:00|11954.3|11952.3|11949.8|11947.8|11956.3|11954.3|11944.3|11942.3|210
1626771300000|2021-07-20 08:55:00|11950.3|11948.3|11947.3|11945.3|11953.3|11951.3|11945.8|11943.8|171
1626771600000|2021-07-20 09:00:00|11947.8|11945.8|11940.8|11938.8|11952.3|11950.3|11938.3|11936.3|336
1626771900000|2021-07-20 09:05:00|11940.3|11938.3|11949.8|11947.8|11950.3|11948.3|11934.8|11932.8|375
1626772200000|2021-07-20 09:10:00|11950.3|11948.3|11957.3|11955.3|11960.3|11958.3|11949.3|11947.3|472
1626772500000|2021-07-20 09:15:00|11957.8|11955.8|11951.3|11949.3|11957.8|11955.8|11950.8|11948.8|186
1626772800000|2021-07-20 09:20:00|11950.8|11948.8|11940.8|11938.8|11951.3|11949.3|11940.3|11938.3|258
1626773100000|2021-07-20 09:25:00|11940.3|11938.3|11938.8|11936.8|11944.3|11942.3|11937.8|11935.8|139
1626773400000|2021-07-20 09:30:00|11939.3|11937.3|11939.3|11937.3|11940.8|11938.8|11931.8|11929.8|215
1626773700000|2021-07-20 09:35:00|11939.8|11937.8|11927.8|11925.8|11942.3|11940.3|11927.3|11925.3|155
1626774000000|2021-07-20 09:40:00|11928.3|11926.3|11926.3|11924.3|11932.3|11930.3|11924.8|11922.8|189
1626774300000|2021-07-20 09:45:00|11926.8|11924.8|11912.8|11910.8|11929.3|11927.3|11911.8|11909.8|390
1626774600000|2021-07-20 09:50:00|11912.3|11910.3|11908.8|11906.8|11912.8|11910.8|11901.8|11899.8|396
1626774900000|2021-07-20 09:55:00|11908.3|11906.3|11913.8|11911.8|11918.3|11916.3|11903.3|11901.3|364
1626775200000|2021-07-20 10:00:00|11914.3|11912.3|11912.3|11910.3|11914.8|11912.8|11903.3|11901.3|237
1626775500000|2021-07-20 10:05:00|11913.3|11911.3|11921.8|11919.8|11923.3|11921.3|11911.3|11909.3|379
1626775800000|2021-07-20 10:10:00|11922.3|11920.3|11933.8|11931.8|11938.3|11936.3|11920.8|11918.8|410
1626776100000|2021-07-20 10:15:00|11934.3|11932.3|11936.8|11934.8|11938.3|11936.3|11932.8|11930.8|169
1626776400000|2021-07-20 10:20:00|11937.3|11935.3|11935.8|11933.8|11942.3|11940.3|11934.8|11932.8|227
1626776700000|2021-07-20 10:25:00|11935.3|11933.3|11941.3|11939.3|11942.8|11940.8|11931.3|11929.3|199
1626777000000|2021-07-20 10:30:00|11942.3|11940.3|11956.8|11954.8|11958.3|11956.3|11942.3|11940.3|411
1626777300000|2021-07-20 10:35:00|11956.3|11954.3|11951.8|11949.8|11957.8|11955.8|11950.3|11948.3|168
1626777600000|2021-07-20 10:40:00|11952.3|11950.3|11947.3|11945.3|11955.8|11953.8|11947.3|11945.3|258
1626777900000|2021-07-20 10:45:00|11946.8|11944.8|11936.3|11934.3|11950.8|11948.8|11935.3|11933.3|359
1626778200000|2021-07-20 10:50:00|11935.8|11933.8|11937.3|11935.3|11941.8|11939.8|11932.8|11930.8|427
1626778500000|2021-07-20 10:55:00|11936.8|11934.8|11941.3|11939.3|11948.3|11946.3|11935.3|11933.3|345
1626778800000|2021-07-20 11:00:00|11941.8|11939.8|11940.8|11938.8|11943.3|11941.3|11934.3|11932.3|722
1626779100000|2021-07-20 11:05:00|11941.3|11939.3|11938.8|11936.8|11947.3|11945.3|11934.8|11932.8|490
1626779400000|2021-07-20 11:10:00|11939.3|11937.3|11925.8|11923.8|11939.3|11937.3|11919.3|11917.3|159
1626779700000|2021-07-20 11:15:00|11926.3|11924.3|11927.8|11925.8|11936.3|11934.3|11925.8|11923.8|225
1626780000000|2021-07-20 11:20:00|11927.3|11925.3|11931.8|11929.8|11935.8|11933.8|11925.8|11923.8|181
1626780300000|2021-07-20 11:25:00|11931.3|11929.3|11939.8|11937.8|11939.8|11937.8|11927.3|11925.3|142
1626780600000|2021-07-20 11:30:00|11939.3|11937.3|11954.8|11952.8|11955.3|11953.3|11938.3|11936.3|389
1626780900000|2021-07-20 11:35:00|11955.3|11953.3|11956.3|11954.3|11958.3|11956.3|11951.8|11949.8|156
1626781200000|2021-07-20 11:40:00|11956.8|11954.8|11953.8|11951.8|11958.3|11956.3|11952.3|11950.3|169
1626781500000|2021-07-20 11:45:00|11954.3|11952.3|11953.8|11951.8|11957.3|11955.3|11952.3|11950.3|169
1626781800000|2021-07-20 11:50:00|11954.3|11952.3|11963.3|11961.3|11966.3|11964.3|11952.3|11950.3|353
1626782100000|2021-07-20 11:55:00|11963.8|11961.8|11969.3|11967.3|11970.8|11968.8|11960.8|11958.8|218
1626782400000|2021-07-20 12:00:00|11969.8|11967.8|11969.3|11967.3|11971.3|11969.3|11967.3|11965.3|161
1626782700000|2021-07-20 12:05:00|11968.3|11966.3|11961.3|11959.3|11968.3|11966.3|11958.3|11956.3|221
1626783000000|2021-07-20 12:10:00|11960.8|11958.8|11957.3|11955.3|11962.8|11960.8|11956.3|11954.3|234
1626783300000|2021-07-20 12:15:00|11957.8|11955.8|11953.3|11951.3|11958.3|11956.3|11948.8|11946.8|360
1626783600000|2021-07-20 12:20:00|11954.3|11952.3|11954.3|11952.3|11958.3|11956.3|11953.3|11951.3|221
1626783900000|2021-07-20 12:25:00|11955.3|11953.3|11951.3|11949.3|11955.8|11953.8|11951.3|11949.3|125
1626784200000|2021-07-20 12:30:00|11950.8|11948.8|11947.3|11945.3|11954.3|11952.3|11942.3|11940.3|258
1626784500000|2021-07-20 12:35:00|11947.8|11945.8|11945.8|11943.8|11948.3|11946.3|11941.8|11939.8|171
1626784800000|2021-07-20 12:40:00|11946.3|11944.3|11954.8|11952.8|11959.3|11957.3|11944.3|11942.3|159
1626785100000|2021-07-20 12:45:00|11955.3|11953.3|11948.3|11946.3|11955.3|11953.3|11946.8|11944.8|223
1626785400000|2021-07-20 12:50:00|11947.8|11945.8|11945.3|11943.3|11949.3|11947.3|11940.8|11938.8|315
1626785700000|2021-07-20 12:55:00|11944.8|11942.8|11937.3|11935.3|11949.3|11947.3|11936.3|11934.3|237
1626786000000|2021-07-20 13:00:00|11936.8|11934.8|11941.3|11939.3|11941.8|11939.8|11934.3|11932.3|163
1626786300000|2021-07-20 13:05:00|11940.8|11938.8|11932.3|11930.3|11940.8|11938.8|11932.3|11930.3|181
1626786600000|2021-07-20 13:10:00|11932.8|11930.8|11929.3|11927.3|11934.3|11932.3|11925.8|11923.8|247
1626786900000|2021-07-20 13:15:00|11929.8|11927.8|11923.8|11921.8|11934.3|11932.3|11921.3|11919.3|243
1626787200000|2021-07-20 13:20:00|11923.3|11921.3|11915.3|11913.3|11923.3|11921.3|11912.3|11910.3|340
1626787500000|2021-07-20 13:25:00|11914.8|11912.8|11910.8|11908.8|11918.3|11916.3|11908.3|11906.3|372
1626787800000|2021-07-20 13:30:00|11911.8|11909.8|11915.3|11913.3|11916.8|11914.8|11899.3|11897.3|627
1626788100000|2021-07-20 13:35:00|11914.8|11912.8|11919.8|11917.8|11927.8|11925.8|11913.8|11911.8|376
1626788400000|2021-07-20 13:40:00|11919.3|11917.3|11927.8|11925.8|11935.8|11933.8|11911.8|11909.8|413
1626788700000|2021-07-20 13:45:00|11928.3|11926.3|11952.8|11950.8|11952.8|11950.8|11925.8|11923.8|592
1626789000000|2021-07-20 13:50:00|11952.3|11950.3|11955.3|11953.3|11958.8|11956.8|11951.3|11949.3|569
1626789300000|2021-07-20 13:55:00|11954.8|11952.8|11960.8|11958.8|11961.8|11959.8|11953.8|11951.8|531
1626789600000|2021-07-20 14:00:00|11961.3|11959.3|11964.8|11962.8|11968.8|11966.8|11960.8|11958.8|562
1626789900000|2021-07-20 14:05:00|11965.3|11963.3|11963.3|11961.3|11970.3|11968.3|11963.3|11961.3|423
1626790200000|2021-07-20 14:10:00|11961.7|11959.7|11962.7|11960.7|11967.2|11965.2|11957.2|11955.2|487
1626790500000|2021-07-20 14:15:00|11963.2|11961.2|11969.2|11967.2|11969.7|11967.7|11959.7|11957.7|266
1626790800000|2021-07-20 14:20:00|11968.7|11966.7|11973.2|11971.2|11974.7|11972.7|11968.2|11966.2|725
1626791100000|2021-07-20 14:25:00|11973.7|11971.7|11962.7|11960.7|11976.2|11974.2|11959.2|11957.2|542
1626791400000|2021-07-20 14:30:00|11963.2|11961.2|11958.2|11956.2|11966.2|11964.2|11958.2|11956.2|420
1626791700000|2021-07-20 14:35:00|11958.7|11956.7|11963.2|11961.2|11963.2|11961.2|11951.2|11949.2|398
1626792000000|2021-07-20 14:40:00|11963.7|11961.7|11976.2|11974.2|11979.2|11977.2|11963.2|11961.2|405
1626792300000|2021-07-20 14:45:00|11975.2|11973.2|11975.2|11973.2|11979.2|11977.2|11970.2|11968.2|477
1626792600000|2021-07-20 14:50:00|11975.7|11973.7|11977.2|11975.2|11979.2|11977.2|11972.7|11970.7|353
1626792900000|2021-07-20 14:55:00|11977.7|11975.7|11985.2|11983.2|11985.2|11983.2|11977.2|11975.2|346
1626793200000|2021-07-20 15:00:00|11986.2|11984.2|11984.2|11982.2|11987.2|11985.2|11981.2|11979.2|374
1626793500000|2021-07-20 15:05:00|11984.7|11982.7|11980.2|11978.2|11985.7|11983.7|11979.7|11977.7|409
1626793800000|2021-07-20 15:10:00|11979.7|11977.7|11978.2|11976.2|11982.2|11980.2|11976.2|11974.2|416
1626794100000|2021-07-20 15:15:00|11977.7|11975.7|11968.2|11966.2|11980.2|11978.2|11964.2|11962.2|1009
1626794400000|2021-07-20 15:20:00|11967.2|11965.2|11955.2|11953.2|11968.2|11966.2|11953.2|11951.2|865
1626794700000|2021-07-20 15:25:00|11956.2|11954.2|11938.2|11936.2|11958.2|11956.2|11938.2|11936.2|1863
1626795000000|2021-07-20 15:30:00|11939.2|11937.2|11946.2|11944.2|11952.2|11950.2|11938.7|11936.7|918
1626795300000|2021-07-20 15:35:00|11947.2|11945.2|11947.2|11945.2|11951.2|11949.2|11941.2|11939.2|229
1626795600000|2021-07-20 15:40:00|11947.7|11945.7|11949.2|11947.2|11952.2|11950.2|11947.2|11945.2|82
1626795900000|2021-07-20 15:45:00|11950.2|11948.2|11955.2|11953.2|11955.7|11953.7|11948.7|11946.7|90
1626796200000|2021-07-20 15:50:00|11955.7|11953.7|11952.7|11950.7|11957.2|11955.2|11952.2|11950.2|66
1626796500000|2021-07-20 15:55:00|11952.2|11950.2|11950.7|11948.7|11953.7|11951.7|11950.2|11948.2|44
1626796800000|2021-07-20 16:00:00|11951.2|11949.2|11952.2|11950.2|11955.7|11953.7|11950.2|11948.2|98
1626797100000|2021-07-20 16:05:00|11952.7|11950.7|11947.7|11945.7|11953.7|11951.7|11946.7|11944.7|37
1626797400000|2021-07-20 16:10:00|11948.2|11946.2|11953.2|11951.2|11954.2|11952.2|11948.2|11946.2|8
1626797700000|2021-07-20 16:15:00|11953.7|11951.7|11955.2|11953.2|11955.7|11953.7|11951.2|11949.2|26
1626798000000|2021-07-20 16:20:00|11955.7|11953.7|11957.2|11955.2|11957.2|11955.2|11953.7|11951.7|24
1626798300000|2021-07-20 16:25:00|11956.7|11954.7|11956.2|11954.2|11957.7|11955.7|11955.7|11953.7|63
1626798600000|2021-07-20 16:30:00|11956.7|11954.7|11960.7|11958.7|11960.7|11958.7|11956.2|11954.2|65
1626798900000|2021-07-20 16:35:00|11961.2|11959.2|11956.7|11954.7|11961.7|11959.7|11956.2|11954.2|74
1626799200000|2021-07-20 16:40:00|11956.2|11954.2|11954.2|11952.2|11958.2|11956.2|11952.7|11950.7|67
1626799500000|2021-07-20 16:45:00|11954.7|11952.7|11956.2|11954.2|11956.2|11954.2|11953.2|11951.2|28
1626799800000|2021-07-20 16:50:00|11956.7|11954.7|11955.2|11953.2|11957.2|11955.2|11955.2|11953.2|16
1626800100000|2021-07-20 16:55:00|11955.7|11953.7|11952.2|11950.2|11955.7|11953.7|11951.2|11949.2|52
1626800400000|2021-07-20 17:00:00|11952.7|11950.7|11939.7|11937.7|11952.7|11950.7|11939.7|11937.7|101
1626800700000|2021-07-20 17:05:00|11940.2|11938.2|11939.2|11937.2|11944.2|11942.2|11938.7|11936.7|23
1626801000000|2021-07-20 17:10:00|11938.7|11936.7|11945.2|11943.2|11946.2|11944.2|11938.7|11936.7|34
1626801300000|2021-07-20 17:15:00|11944.2|11942.2|11941.7|11939.7|11944.2|11942.2|11940.7|11938.7|41
1626801600000|2021-07-20 17:20:00|11942.2|11940.2|11939.7|11937.7|11943.2|11941.2|11938.2|11936.2|19
1626801900000|2021-07-20 17:25:00|11939.2|11937.2|11937.7|11935.7|11940.2|11938.2|11937.2|11935.2|32
1626802200000|2021-07-20 17:30:00|11938.2|11936.2|11938.7|11936.7|11938.7|11936.7|11934.7|11932.7|47
1626802500000|2021-07-20 17:35:00|11938.2|11936.2|11935.2|11933.2|11940.2|11938.2|11933.7|11931.7|34
1626802800000|2021-07-20 17:40:00|11934.7|11932.7|11930.7|11928.7|11937.2|11935.2|11930.7|11928.7|45
1626803100000|2021-07-20 17:45:00|11931.2|11929.2|11934.7|11932.7|11936.2|11934.2|11931.2|11929.2|27
1626803400000|2021-07-20 17:50:00|11935.2|11933.2|11939.2|11937.2|11941.7|11939.7|11934.2|11932.2|16
1626803700000|2021-07-20 17:55:00|11939.7|11937.7|11941.2|11939.2|11943.2|11941.2|11938.7|11936.7|19
1626804000000|2021-07-20 18:00:00|11941.7|11939.7|11946.2|11944.2|11948.2|11946.2|11941.7|11939.7|25
1626804300000|2021-07-20 18:05:00|11945.7|11943.7|11945.7|11943.7|11947.7|11945.7|11944.2|11942.2|18
1626804600000|2021-07-20 18:10:00|11945.2|11943.2|11943.2|11941.2|11945.7|11943.7|11943.2|11941.2|15
1626804900000|2021-07-20 18:15:00|11943.7|11941.7|11946.2|11944.2|11947.7|11945.7|11943.7|11941.7|17
1626805200000|2021-07-20 18:20:00|11945.7|11943.7|11946.2|11944.2|11947.2|11945.2|11944.7|11942.7|14
1626805500000|2021-07-20 18:25:00|11945.7|11943.7|11946.2|11944.2|11946.2|11944.2|11943.7|11941.7|12
1626805800000|2021-07-20 18:30:00|11946.7|11944.7|11946.2|11944.2|11947.2|11945.2|11944.7|11942.7|10
1626806100000|2021-07-20 18:35:00|11945.7|11943.7|11945.7|11943.7|11947.2|11945.2|11944.7|11942.7|13
1626806400000|2021-07-20 18:40:00|11945.2|11943.2|11945.2|11943.2|11948.7|11946.7|11942.7|11940.7|28
1626806700000|2021-07-20 18:45:00|11944.7|11942.7|11943.7|11941.7|11945.2|11943.2|11941.7|11939.7|17
1626807000000|2021-07-20 18:50:00|11944.2|11942.2|11946.7|11944.7|11948.2|11946.2|11943.7|11941.7|29
1626807300000|2021-07-20 18:55:00|11946.2|11944.2|11943.7|11941.7|11947.7|11945.7|11943.2|11941.2|13
1626807600000|2021-07-20 19:00:00|11944.2|11942.2|11948.2|11946.2|11948.2|11946.2|11943.2|11941.2|27
1626807900000|2021-07-20 19:05:00|11948.7|11946.7|11949.2|11947.2|11951.2|11949.2|11947.2|11945.2|45
1626808200000|2021-07-20 19:10:00|11949.7|11947.7|11954.7|11952.7|11955.7|11953.7|11949.2|11947.2|64
1626808500000|2021-07-20 19:15:00|11954.2|11952.2|11956.7|11954.7|11957.2|11955.2|11953.7|11951.7|17
1626808800000|2021-07-20 19:20:00|11957.2|11955.2|11958.7|11956.7|11960.2|11958.2|11957.2|11955.2|22
1626809100000|2021-07-20 19:25:00|11959.2|11957.2|11959.2|11957.2|11960.2|11958.2|11957.7|11955.7|38
1626809400000|2021-07-20 19:30:00|11959.7|11957.7|11958.2|11956.2|11960.2|11958.2|11956.7|11954.7|21
1626809700000|2021-07-20 19:35:00|11958.7|11956.7|11955.7|11953.7|11959.2|11957.2|11955.7|11953.7|10
1626810000000|2021-07-20 19:40:00|11955.2|11953.2|11958.2|11956.2|11960.2|11958.2|11953.7|11951.7|17
1626810300000|2021-07-20 19:45:00|11957.7|11955.7|11959.2|11957.2|11960.2|11958.2|11957.2|11955.2|28
1626810600000|2021-07-20 19:50:00|11958.7|11956.7|11953.7|11951.7|11960.2|11958.2|11951.2|11949.2|130
1626810900000|2021-07-20 19:55:00|11952.7|11950.7|11952|11946|11955.2|11953.2|11948.2|11945.2|115
1626811200000|2021-07-20 20:00:00|11951.7|11945.7|11948.5|11942.5|11952.1|11946.1|11948.1|11942.1|0
1626811500000|2021-07-20 20:05:00|11948.1|11942.1|11954.5|11948.5|11955|11949|11948.1|11942.1|0
1626811800000|2021-07-20 20:10:00|11954.4|11948.4|11958.4|11952.4|11960|11954|11953.1|11947.1|0
1626812100000|2021-07-20 20:15:00|11958.5|11952.5|11958.4|11952.4|11959.1|11953.1|11958.4|11952.4|0
1626812400000|2021-07-20 20:20:00|11958.6|11952.6|11959.1|11953.1|11959.1|11953.1|11958.4|11952.4|0
1626812700000|2021-07-20 20:25:00|11959|11953|11958.4|11952.4|11959.1|11953.1|11956.4|11950.4|0
1626813000000|2021-07-20 20:30:00|11958.3|11952.3|11956|11950|11958.3|11952.3|11955.5|11949.5|0
1626813300000|2021-07-20 20:35:00|11956.1|11950.1|11956.4|11950.4|11957.4|11951.4|11956.1|11950.1|0
1626813600000|2021-07-20 20:40:00|11956.2|11950.2|11957.9|11951.9|11957.9|11951.9|11956|11950|0
1626813900000|2021-07-20 20:45:00|11957.8|11951.8|11956|11950|11957.8|11951.8|11955.5|11949.5|0
1626814200000|2021-07-20 20:50:00|11956.2|11950.2|11959.3|11953.3|11959.3|11953.3|11956.2|11950.2|0
1626814500000|2021-07-20 20:55:00|11959.5|11953.5|11957.6|11951.6|11959.5|11953.5|11957.2|11951.2|0
1626814800000|2021-07-20 21:00:00|11958.2|11952.2|11956.8|11950.8|11958.4|11952.4|11956|11950|0
1626815100000|2021-07-20 21:05:00|11956.4|11950.4|11956.2|11950.2|11956.4|11950.4|11956.2|11950.2|0
1626815400000|2021-07-20 21:10:00|11956.6|11950.6|11956|11950|11956.6|11950.6|11956|11950|0
1626815700000|2021-07-20 21:15:00|11955.8|11949.8|11956|11950|11956.2|11950.2|11955.4|11949.4|0
1626816000000|2021-07-20 21:20:00|11955.8|11949.8|11956|11950|11956|11950|11955.6|11949.6|0
1626816300000|2021-07-20 21:25:00|11955.8|11949.8|11956|11950|11956|11950|11955.6|11949.6|0
1626816600000|2021-07-20 21:30:00|11955.8|11949.8|11955.8|11949.8|11956|11950|11955.8|11949.8|0
1626816900000|2021-07-20 21:35:00|11956|11950|11955.8|11949.8|11956|11950|11955.8|11949.8|0
1626817200000|2021-07-20 21:40:00|11956|11950|11956|11950|11956|11950|11955.8|11949.8|0
1626817500000|2021-07-20 21:45:00|11955.8|11949.8|11956|11950|11956|11950|11955.8|11949.8|0
1626817800000|2021-07-20 21:50:00|11956.2|11950.2|11956|11950|11956.4|11950.4|11956|11950|0
1626818100000|2021-07-20 21:55:00|11956.2|11950.2|11956.8|11950.8|11957.2|11951.2|11956.2|11950.2|0
1626818400000|2021-07-20 22:00:00|11956.6|11950.6|11956.4|11950.4|11958.4|11952.4|11956|11950|0
1626818700000|2021-07-20 22:05:00|11956.5|11950.5|11962.9|11956.9|11962.9|11956.9|11956.5|11950.5|0
1626819000000|2021-07-20 22:10:00|11963|11957|11961.5|11955.5|11963.6|11957.6|11961.5|11955.5|0
1626819300000|2021-07-20 22:15:00|11961.9|11955.9|11963.4|11957.4|11963.9|11957.9|11961.5|11955.5|0
1626819600000|2021-07-20 22:20:00|11963.3|11957.3|11964.8|11958.8|11964.8|11958.8|11962.9|11956.9|0
1626819900000|2021-07-20 22:25:00|11964.6|11958.6|11961.9|11955.9|11964.8|11958.8|11961|11955|0
1626820200000|2021-07-20 22:30:00|11961.7|11955.7|11962.4|11956.4|11962.4|11956.4|11961.5|11955.5|0
1626820500000|2021-07-20 22:35:00|11962.2|11956.2|11961.9|11955.9|11962.9|11956.9|11961.5|11955.5|0
1626820800000|2021-07-20 22:40:00|11961.5|11955.5|11962.4|11956.4|11963.4|11957.4|11961.5|11955.5|0
1626821100000|2021-07-20 22:45:00|11962.5|11956.5|11962.9|11956.9|11963.6|11957.6|11961.9|11955.9|0
1626821400000|2021-07-20 22:50:00|11962.7|11956.7|11962.4|11956.4|11962.9|11956.9|11962.4|11956.4|0
1626821700000|2021-07-20 22:55:00|11962.5|11956.5|11963.4|11957.4|11963.6|11957.6|11961.9|11955.9|0
1626822000000|2021-07-20 23:00:00|11963.3|11957.3|11962.2|11956.2|11963.4|11957.4|11961.9|11955.9|0
1626822300000|2021-07-20 23:05:00|11962.4|11956.4|11965.3|11959.3|11967|11961|11962.4|11956.4|0
1626822600000|2021-07-20 23:10:00|11965.4|11959.4|11969.4|11963.4|11969.9|11963.9|11965.3|11959.3|0
1626822900000|2021-07-20 23:15:00|11969.3|11963.3|11968.9|11962.9|11969.4|11963.4|11967.4|11961.4|0
1626823200000|2021-07-20 23:20:00|11969.1|11963.1|11969.9|11963.9|11971.3|11965.3|11969.1|11963.1|0
1626823500000|2021-07-20 23:25:00|11969.8|11963.8|11969.9|11963.9|11971.3|11965.3|11969.4|11963.4|0
1626823800000|2021-07-20 23:30:00|11969.8|11963.8|11970.3|11964.3|11970.6|11964.6|11969.4|11963.4|0
1626824100000|2021-07-20 23:35:00|11970.1|11964.1|11967.9|11961.9|11970.1|11964.1|11967|11961|0
1626824400000|2021-07-20 23:40:00|11968|11962|11967.9|11961.9|11968.9|11962.9|11967.9|11961.9|0
1626824700000|2021-07-20 23:45:00|11967.8|11961.8|11966.3|11960.3|11967.9|11961.9|11965.8|11959.8|0
1626825000000|2021-07-20 23:50:00|11966.4|11960.4|11968.4|11962.4|11968.9|11962.9|11966.4|11960.4|0
1626825300000|2021-07-20 23:55:00|11968.6|11962.6|11968.4|11962.4|11969.9|11963.9|11967.9|11961.9|0
1626825600000|2021-07-21 00:00:00|11968.2|11962.2|11960|11954|11968.6|11962.6|11959.1|11953.1|0
1626825900000|2021-07-21 00:05:00|11959.9|11953.9|11959.5|11953.5|11961.9|11955.9|11957.4|11951.4|0
1626826200000|2021-07-21 00:10:00|11959.6|11953.6|11960.5|11954.5|11961.5|11955.5|11958.4|11952.4|0
1626826500000|2021-07-21 00:15:00|11960.3|11954.3|11962.6|11956.6|11969.7|11963.7|11959.2|11953.2|0
1626826800000|2021-07-21 00:20:00|11962.5|11956.5|11970.1|11964.1|11972.3|11966.3|11961.5|11955.5|0
1626827100000|2021-07-21 00:25:00|11969.7|11963.7|11969|11963|11970.1|11964.1|11963.5|11957.5|0
1626827400000|2021-07-21 00:30:00|11969.1|11963.1|11975.7|11969.7|11977.9|11971.9|11969.1|11963.1|0
1626827700000|2021-07-21 00:35:00|11975.6|11969.6|11975.6|11969.6|11976.7|11970.7|11971.2|11965.2|0
1626828000000|2021-07-21 00:40:00|11975.7|11969.7|11986.6|11980.6|11986.6|11980.6|11974.5|11968.5|0
1626828300000|2021-07-21 00:45:00|11986.7|11980.7|11985.5|11979.5|11989.4|11983.4|11984.4|11978.4|0
1626828600000|2021-07-21 00:50:00|11985.9|11979.9|11985.5|11979.5|11987.7|11981.7|11984.4|11978.4|0
1626828900000|2021-07-21 00:55:00|11986|11980|11983.4|11977.4|11986.7|11980.7|11982.3|11976.3|0
1626829200000|2021-07-21 01:00:00|11983|11977|11973.3|11967.3|11983.4|11977.4|11970.8|11964.8|0
1626829500000|2021-07-21 01:05:00|11973.2|11967.2|11974.9|11968.9|11975.5|11969.5|11971.4|11965.4|0
1626829800000|2021-07-21 01:10:00|11975.1|11969.1|11975.4|11969.4|11975.5|11969.5|11972.1|11966.1|0
1626830100000|2021-07-21 01:15:00|11975.5|11969.5|11975.5|11969.5|11976.6|11970.6|11971.5|11965.5|0
1626830400000|2021-07-21 01:20:00|11975.3|11969.3|11978.2|11972.2|11980|11974|11974.4|11968.4|0
1626830700000|2021-07-21 01:25:00|11978.8|11972.8|11975.6|11969.6|11980|11974|11974.6|11968.6|0
1626831000000|2021-07-21 01:30:00|11975.2|11969.2|11968.1|11962.1|11975.7|11969.7|11962.5|11956.5|0
1626831300000|2021-07-21 01:35:00|11968.3|11962.3|11972.4|11966.4|11973.5|11967.5|11967.3|11961.3|0
1626831600000|2021-07-21 01:40:00|11972.6|11966.6|11967.1|11961.1|11973.6|11967.6|11965.8|11959.8|0
1626831900000|2021-07-21 01:45:00|11967|11961|11963.2|11957.2|11970.9|11964.9|11960.6|11954.6|0
1626832200000|2021-07-21 01:50:00|11963.4|11957.4|11964.9|11958.9|11966.5|11960.5|11962.7|11956.7|0
1626832500000|2021-07-21 01:55:00|11964.7|11958.7|11956.3|11950.3|11964.9|11958.9|11951.9|11945.9|0
1626832800000|2021-07-21 02:00:00|11956.1|11950.1|11946.4|11940.4|11956.1|11950.1|11946.4|11940.4|0
1626833100000|2021-07-21 02:05:00|11947.5|11941.5|11945.2|11939.2|11949.2|11943.2|11942.4|11936.4|0
1626833400000|2021-07-21 02:10:00|11944.9|11938.9|11943|11937|11945.1|11939.1|11941.8|11935.8|0
1626833700000|2021-07-21 02:15:00|11943.1|11937.1|11939|11933|11946.4|11940.4|11938.5|11932.5|0
1626834000000|2021-07-21 02:20:00|11938.9|11932.9|11932.4|11926.4|11939.7|11933.7|11932.4|11926.4|0
1626834300000|2021-07-21 02:25:00|11932.6|11926.6|11930.8|11924.8|11934.6|11928.6|11929.6|11923.6|0
1626834600000|2021-07-21 02:30:00|11931|11925|11928.6|11922.6|11935.2|11929.2|11928.5|11922.5|0
1626834900000|2021-07-21 02:35:00|11928.5|11922.5|11935.2|11929.2|11937.4|11931.4|11928.5|11922.5|0
1626835200000|2021-07-21 02:40:00|11935|11929|11932.9|11926.9|11937.3|11931.3|11931.8|11925.8|0
1626835500000|2021-07-21 02:45:00|11932.8|11926.8|11928.3|11922.3|11932.9|11926.9|11925.5|11919.5|0
1626835800000|2021-07-21 02:50:00|11928.2|11922.2|11930.4|11924.4|11930.5|11924.5|11926.1|11920.1|0
1626836100000|2021-07-21 02:55:00|11929.4|11923.4|11929.4|11923.4|11930.5|11924.5|11928.3|11922.3|0
1626836400000|2021-07-21 03:00:00|11929.5|11923.5|11934.7|11928.7|11934.7|11928.7|11928.3|11922.3|0
1626836700000|2021-07-21 03:05:00|11934.8|11928.8|11936.9|11930.9|11939.2|11933.2|11934.8|11928.8|0
1626837000000|2021-07-21 03:10:00|11936.8|11930.8|11934.6|11928.6|11938|11932|11934.6|11928.6|0
1626837300000|2021-07-21 03:15:00|11934.8|11928.8|11939.7|11933.7|11940.3|11934.3|11934.6|11928.6|0
1626837600000|2021-07-21 03:20:00|11939.9|11933.9|11940.2|11934.2|11941.3|11935.3|11938.5|11932.5|0
1626837900000|2021-07-21 03:25:00|11940.1|11934.1|11942.6|11936.6|11942.6|11936.6|11938.4|11932.4|0
1626838200000|2021-07-21 03:30:00|11942.5|11936.5|11941.6|11935.6|11944.8|11938.8|11940.5|11934.5|0
1626838500000|2021-07-21 03:35:00|11941.2|11935.2|11935.1|11929.1|11942.8|11936.8|11933.9|11927.9|0
1626838800000|2021-07-21 03:40:00|11935.3|11929.3|11937.6|11931.6|11942|11936|11935.3|11929.3|0
1626839100000|2021-07-21 03:45:00|11936.5|11930.5|11934.8|11928.8|11939.6|11933.6|11934.8|11928.8|0
1626839400000|2021-07-21 03:50:00|11935.2|11929.2|11938.1|11932.1|11938.1|11932.1|11935.2|11929.2|0
1626839700000|2021-07-21 03:55:00|11938.3|11932.3|11940.3|11934.3|11940.8|11934.8|11938.3|11932.3|0
1626840000000|2021-07-21 04:00:00|11939.9|11933.9|11949.1|11943.1|11949.1|11943.1|11939.1|11933.1|0
1626840300000|2021-07-21 04:05:00|11948.7|11942.7|11951.2|11945.2|11951.3|11945.3|11947.9|11941.9|0
1626840600000|2021-07-21 04:10:00|11950.8|11944.8|11945.1|11939.1|11950.8|11944.8|11944.6|11938.6|0
1626840900000|2021-07-21 04:15:00|11945.3|11939.3|11947.9|11941.9|11949|11943|11945.3|11939.3|0
1626841200000|2021-07-21 04:20:00|11947.8|11941.8|11946.1|11940.1|11947.9|11941.9|11944.6|11938.6|0
1626841500000|2021-07-21 04:25:00|11946.2|11940.2|11943.5|11937.5|11946.8|11940.8|11943.5|11937.5|0
1626841800000|2021-07-21 04:30:00|11943.7|11937.7|11944.6|11938.6|11945.7|11939.7|11942.3|11936.3|0
1626842100000|2021-07-21 04:35:00|11944.4|11938.4|11946.2|11940.2|11946.9|11940.9|11943.5|11937.5|0
1626842400000|2021-07-21 04:40:00|11946.4|11940.4|11944|11938|11946.9|11940.9|11943.5|11937.5|0
1626842700000|2021-07-21 04:45:00|11943.9|11937.9|11942.4|11936.4|11943.9|11937.9|11942.4|11936.4|0
1626843000000|2021-07-21 04:50:00|11941.3|11935.3|11935.4|11929.4|11941.3|11935.3|11934.9|11928.9|0
1626843300000|2021-07-21 04:55:00|11935.2|11929.2|11929.9|11923.9|11937.4|11931.4|11929.9|11923.9|0
1626843600000|2021-07-21 05:00:00|11929.7|11923.7|11951.4|11945.4|11951.4|11945.4|11929.3|11923.3|0
1626843900000|2021-07-21 05:05:00|11951.5|11945.5|11947|11941|11955.2|11949.2|11946.8|11940.8|0
1626844200000|2021-07-21 05:10:00|11946.9|11940.9|11948.1|11942.1|11950.3|11944.3|11945.8|11939.8|0
1626844500000|2021-07-21 05:15:00|11948.2|11942.2|11947|11941|11948.5|11942.5|11944.8|11938.8|0
1626844800000|2021-07-21 05:20:00|11947.4|11941.4|11950.3|11944.3|11950.3|11944.3|11947|11941|0
1626845100000|2021-07-21 05:25:00|11950.1|11944.1|11954.8|11948.8|11955.2|11949.2|11949.7|11943.7|0
1626845400000|2021-07-21 05:30:00|11954.6|11948.6|11957.5|11951.5|11960.5|11954.5|11954.2|11948.2|0
1626845700000|2021-07-21 05:35:00|11957.3|11951.3|11953.9|11947.9|11957.3|11951.3|11953.7|11947.7|0
1626846000000|2021-07-21 05:40:00|11954.1|11948.1|11956.5|11950.5|11957.1|11951.1|11952.1|11946.1|0
1626846300000|2021-07-21 05:45:00|11956.3|11950.3|11957.6|11951.6|11958.2|11952.2|11955.9|11949.9|0
1626846600000|2021-07-21 05:50:00|11957.8|11951.8|11948.1|11942.1|11958.7|11952.7|11947|11941|0
1626846900000|2021-07-21 05:55:00|11947.5|11941.5|11949.2|11943.2|11951.3|11945.3|11946.9|11940.9|0
1626847200000|2021-07-21 06:00:00|11969.2|11967.2|11970.7|11968.7|11977.7|11975.7|11969.2|11967.2|106
1626847500000|2021-07-21 06:05:00|11970.2|11968.2|11962.2|11960.2|11970.2|11968.2|11956.7|11954.7|58
1626847800000|2021-07-21 06:10:00|11962.7|11960.7|11972.7|11970.7|11972.7|11970.7|11962.7|11960.7|60
1626848100000|2021-07-21 06:15:00|11971.7|11969.7|11978.7|11976.7|11979.2|11977.2|11971.2|11969.2|95
1626848400000|2021-07-21 06:20:00|11978.2|11976.2|11978.7|11976.7|11981.2|11979.2|11976.2|11974.2|21
1626848700000|2021-07-21 06:25:00|11979.2|11977.2|11977.7|11975.7|11981.7|11979.7|11975.7|11973.7|36
1626849000000|2021-07-21 06:30:00|11978.2|11976.2|11974.2|11972.2|11978.7|11976.7|11971.2|11969.2|46
1626849300000|2021-07-21 06:35:00|11973.7|11971.7|11980.7|11978.7|11980.7|11978.7|11973.7|11971.7|41
1626849600000|2021-07-21 06:40:00|11981.2|11979.2|11984.2|11982.2|11986.2|11984.2|11978.2|11976.2|34
1626849900000|2021-07-21 06:45:00|11983.7|11981.7|11981.7|11979.7|11984.2|11982.2|11978.7|11976.7|59
1626850200000|2021-07-21 06:50:00|11981.2|11979.2|11984.7|11982.7|11985.7|11983.7|11981.2|11979.2|14
1626850500000|2021-07-21 06:55:00|11984.2|11982.2|11986.7|11984.7|11989.7|11987.7|11983.7|11981.7|92
1626850800000|2021-07-21 07:00:00|11987.2|11985.2|12023.7|12021.7|12032.7|12030.7|11986.7|11984.7|1693
1626851100000|2021-07-21 07:05:00|12023.2|12021.2|12028.2|12026.2|12031.7|12029.7|12005.7|12003.7|936
1626851400000|2021-07-21 07:10:00|12027.7|12025.7|12028.7|12026.7|12029.7|12027.7|12007.7|12005.7|753
1626851700000|2021-07-21 07:15:00|12029.2|12027.2|12035.7|12033.7|12039.2|12037.2|12023.2|12021.2|657
1626852000000|2021-07-21 07:20:00|12035.2|12033.2|12032.7|12030.7|12038.2|12036.2|12026.2|12024.2|435
1626852300000|2021-07-21 07:25:00|12033.2|12031.2|12029.2|12027.2|12042.2|12040.2|12027.7|12025.7|434
1626852600000|2021-07-21 07:30:00|12029.7|12027.7|12034.7|12032.7|12045.2|12043.2|12029.7|12027.7|548
1626852900000|2021-07-21 07:35:00|12034.2|12032.2|12035.7|12033.7|12038.7|12036.7|12025.7|12023.7|336
1626853200000|2021-07-21 07:40:00|12035.8|12033.8|12027.3|12025.3|12038.3|12036.3|12027.3|12025.3|439
1626853500000|2021-07-21 07:45:00|12027.8|12025.8|12023.3|12021.3|12030.8|12028.8|12019.8|12017.8|366
1626853800000|2021-07-21 07:50:00|12022.8|12020.8|12029.8|12027.8|12031.8|12029.8|12022.8|12020.8|199
1626854100000|2021-07-21 07:55:00|12029.3|12027.3|12028.8|12026.8|12042.3|12040.3|12027.8|12025.8|231
1626854400000|2021-07-21 08:00:00|12028.3|12026.3|12022.3|12020.3|12035.3|12033.3|12021.3|12019.3|292
1626854700000|2021-07-21 08:05:00|12021.8|12019.8|12024.8|12022.8|12028.3|12026.3|12021.3|12019.3|140
1626855000000|2021-07-21 08:10:00|12025.3|12023.3|12036.8|12034.8|12040.8|12038.8|12025.3|12023.3|201
1626855300000|2021-07-21 08:15:00|12036.3|12034.3|12037.3|12035.3|12040.3|12038.3|12031.8|12029.8|177
1626855600000|2021-07-21 08:20:00|12037.8|12035.8|12048.8|12046.8|12050.3|12048.3|12037.8|12035.8|262
1626855900000|2021-07-21 08:25:00|12049.3|12047.3|12044.8|12042.8|12049.8|12047.8|12039.3|12037.3|261
1626856200000|2021-07-21 08:30:00|12045.3|12043.3|12037.8|12035.8|12046.3|12044.3|12037.3|12035.3|223
1626856500000|2021-07-21 08:35:00|12038.3|12036.3|12028.8|12026.8|12038.3|12036.3|12028.3|12026.3|195
1626856800000|2021-07-21 08:40:00|12029.3|12027.3|12019.8|12017.8|12030.8|12028.8|12019.8|12017.8|211
1626857100000|2021-07-21 08:45:00|12020.3|12018.3|12018.8|12016.8|12022.3|12020.3|12013.3|12011.3|205
1626857400000|2021-07-21 08:50:00|12018.3|12016.3|12012.3|12010.3|12022.3|12020.3|12012.3|12010.3|228
1626857700000|2021-07-21 08:55:00|12012.8|12010.8|12003.3|12001.3|12013.8|12011.8|12002.3|12000.3|198
1626858000000|2021-07-21 09:00:00|12002.8|12000.8|12003.3|12001.3|12005.8|12003.8|11996.3|11994.3|334
1626858300000|2021-07-21 09:05:00|12003.8|12001.8|11996.8|11994.8|12003.8|12001.8|11992.8|11990.8|245
1626858600000|2021-07-21 09:10:00|11996.3|11994.3|11989.8|11987.8|11997.8|11995.8|11987.8|11985.8|223
1626858900000|2021-07-21 09:15:00|11990.3|11988.3|12001.8|11999.8|12002.3|12000.3|11986.8|11984.8|266
1626859200000|2021-07-21 09:20:00|12002.3|12000.3|12011.8|12009.8|12012.3|12010.3|12000.3|11998.3|143
1626859500000|2021-07-21 09:25:00|12011.3|12009.3|12014.8|12012.8|12015.3|12013.3|12005.3|12003.3|89
1626859800000|2021-07-21 09:30:00|12014.3|12012.3|12028.3|12026.3|12029.8|12027.8|12011.3|12009.3|170
1626860100000|2021-07-21 09:35:00|12028.8|12026.8|12034.8|12032.8|12034.8|12032.8|12027.8|12025.8|234
1626860400000|2021-07-21 09:40:00|12034.3|12032.3|12033.3|12031.3|12036.8|12034.8|12030.3|12028.3|160
1626860700000|2021-07-21 09:45:00|12032.8|12030.8|12031.3|12029.3|12032.8|12030.8|12022.8|12020.8|202
1626861000000|2021-07-21 09:50:00|12030.8|12028.8|12028.8|12026.8|12032.8|12030.8|12023.8|12021.8|251
1626861300000|2021-07-21 09:55:00|12028.3|12026.3|12031.8|12029.8|12032.8|12030.8|12027.3|12025.3|84
1626861600000|2021-07-21 10:00:00|12030.3|12028.3|12023.8|12021.8|12031.8|12029.8|12023.3|12021.3|180
1626861900000|2021-07-21 10:05:00|12024.3|12022.3|12029.8|12027.8|12030.8|12028.8|12019.8|12017.8|107
1626862200000|2021-07-21 10:10:00|12029.3|12027.3|12033.3|12031.3|12035.3|12033.3|12029.3|12027.3|114
1626862500000|2021-07-21 10:15:00|12032.8|12030.8|12034.8|12032.8|12035.8|12033.8|12025.8|12023.8|156
1626862800000|2021-07-21 10:20:00|12034.3|12032.3|12043.8|12041.8|12045.8|12043.8|12033.8|12031.8|125
1626863100000|2021-07-21 10:25:00|12043.3|12041.3|12043.3|12041.3|12043.8|12041.8|12038.3|12036.3|98
1626863400000|2021-07-21 10:30:00|12043.8|12041.8|12038.3|12036.3|12044.8|12042.8|12036.3|12034.3|196
1626863700000|2021-07-21 10:35:00|12038.8|12036.8|12037.3|12035.3|12040.3|12038.3|12035.3|12033.3|64
1626864000000|2021-07-21 10:40:00|12037.8|12035.8|12036.3|12034.3|12038.3|12036.3|12033.3|12031.3|76
1626864300000|2021-07-21 10:45:00|12035.8|12033.8|12033.8|12031.8|12039.3|12037.3|12031.8|12029.8|65
1626864600000|2021-07-21 10:50:00|12033.3|12031.3|12035.8|12033.8|12036.3|12034.3|12031.3|12029.3|54
1626864900000|2021-07-21 10:55:00|12036.3|12034.3|12036.3|12034.3|12040.3|12038.3|12031.3|12029.3|53
1626865200000|2021-07-21 11:00:00|12035.8|12033.8|12026.8|12024.8|12035.8|12033.8|12026.8|12024.8|114
1626865500000|2021-07-21 11:05:00|12027.3|12025.3|12025.8|12023.8|12030.3|12028.3|12023.8|12021.8|58
1626865800000|2021-07-21 11:10:00|12025.3|12023.3|12023.8|12021.8|12025.3|12023.3|12020.3|12018.3|48
1626866100000|2021-07-21 11:15:00|12023.3|12021.3|12028.8|12026.8|12028.8|12026.8|12020.3|12018.3|58
1626866400000|2021-07-21 11:20:00|12028.3|12026.3|12012.8|12010.8|12028.8|12026.8|12012.8|12010.8|79
1626866700000|2021-07-21 11:25:00|12012.3|12010.3|12004.8|12002.8|12012.8|12010.8|12001.8|11999.8|83
1626867000000|2021-07-21 11:30:00|12004.3|12002.3|11997.8|11995.8|12004.3|12002.3|11996.3|11994.3|107
1626867300000|2021-07-21 11:35:00|11998.3|11996.3|11992.8|11990.8|11999.8|11997.8|11991.8|11989.8|175
1626867600000|2021-07-21 11:40:00|11993.5|11991.5|11993.5|11991.5|11994|11992|11983.5|11981.5|241
1626867900000|2021-07-21 11:45:00|11993|11991|11998.5|11996.5|12000.5|11998.5|11989|11987|155
1626868200000|2021-07-21 11:50:00|11999|11997|11992.5|11990.5|11999.5|11997.5|11988|11986|243
1626868500000|2021-07-21 11:55:00|11993|11991|11989.5|11987.5|11993|11991|11987|11985|205
1626868800000|2021-07-21 12:00:00|11990|11988|11991|11989|11995|11993|11987|11985|142
1626869100000|2021-07-21 12:05:00|11991.5|11989.5|12003.5|12001.5|12005|12003|11991.5|11989.5|175
1626869400000|2021-07-21 12:10:00|12003|12001|11994.5|11992.5|12004|12002|11991.5|11989.5|172
1626869700000|2021-07-21 12:15:00|11994|11992|11998|11996|11999|11997|11988.5|11986.5|189
1626870000000|2021-07-21 12:20:00|11997.5|11995.5|12002|12000|12004|12002|11995|11993|155
1626870300000|2021-07-21 12:25:00|12002.5|12000.5|12000.5|11998.5|12008|12006|12000|11998|135
1626870600000|2021-07-21 12:30:00|12001|11999|12012|12010|12013|12011|11998|11996|105
1626870900000|2021-07-21 12:35:00|12012.5|12010.5|12018|12016|12019|12017|12012.5|12010.5|79
1626871200000|2021-07-21 12:40:00|12018.5|12016.5|12010.5|12008.5|12020|12018|12010|12008|119
1626871500000|2021-07-21 12:45:00|12010|12008|12002|12000|12011|12009|11991.5|11989.5|310
1626871800000|2021-07-21 12:50:00|12001.5|11999.5|12005.5|12003.5|12007|12005|11998|11996|126
1626872100000|2021-07-21 12:55:00|12006|12004|11987|11985|12007|12005|11987|11985|262
1626872400000|2021-07-21 13:00:00|11987.5|11985.5|11998.5|11996.5|12002|12000|11987|11985|343
1626872700000|2021-07-21 13:05:00|11999|11997|12000.5|11998.5|12004.5|12002.5|11994|11992|168
1626873000000|2021-07-21 13:10:00|12001|11999|11994.5|11992.5|12002.5|12000.5|11993|11991|207
1626873300000|2021-07-21 13:15:00|11994|11992|11995.5|11993.5|12000|11998|11993|11991|147
1626873600000|2021-07-21 13:20:00|11996|11994|11998.5|11996.5|12002|12000|11994|11992|221
1626873900000|2021-07-21 13:25:00|11999|11997|12001|11999|12004.5|12002.5|11998.5|11996.5|144
1626874200000|2021-07-21 13:30:00|12000.5|11998.5|12004.5|12002.5|12005|12003|11989|11987|455
1626874500000|2021-07-21 13:35:00|12005|12003|12003|12001|12015.5|12013.5|12002.5|12000.5|364
1626874800000|2021-07-21 13:40:00|12003.5|12001.5|11991.5|11989.5|12008|12006|11991|11989|286
1626875100000|2021-07-21 13:45:00|11992|11990|11996|11994|12000.5|11998.5|11991|11989|357
1626875400000|2021-07-21 13:50:00|11995.5|11993.5|11995|11993|12000|11998|11991.5|11989.5|460
1626875700000|2021-07-21 13:55:00|11994.5|11992.5|12013|12011|12013.5|12011.5|11994.5|11992.5|354
1626876000000|2021-07-21 14:00:00|12012.5|12010.5|12020|12018|12025|12023|12010.5|12008.5|370
1626876300000|2021-07-21 14:05:00|12020.5|12018.5|12022.5|12020.5|12028|12026|12019|12017|390
1626876600000|2021-07-21 14:10:00|12021.5|12019.5|12026|12024|12027|12025|12021|12019|272
1626876900000|2021-07-21 14:15:00|12027|12025|12015.5|12013.5|12031|12029|12012|12010|325
1626877200000|2021-07-21 14:20:00|12015|12013|12013|12011|12018.5|12016.5|12012|12010|230
1626877500000|2021-07-21 14:25:00|12013.5|12011.5|12004.5|12002.5|12015|12013|12004|12002|241
1626877800000|2021-07-21 14:30:00|12004|12002|12009|12007|12017|12015|12004|12002|485
1626878100000|2021-07-21 14:35:00|12009.5|12007.5|12011|12009|12013|12011|12007|12005|173
1626878400000|2021-07-21 14:40:00|12010.5|12008.5|12013|12011|12018|12016|12010.5|12008.5|221
1626878700000|2021-07-21 14:45:00|12012.5|12010.5|12012.5|12010.5|12016|12014|12010|12008|187
1626879000000|2021-07-21 14:50:00|12012|12010|12023|12021|12025.5|12023.5|12012|12010|235
1626879300000|2021-07-21 14:55:00|12022.5|12020.5|12025.5|12023.5|12030|12028|12022|12020|203
1626879600000|2021-07-21 15:00:00|12026|12024|12025|12023|12027|12025|12023|12021|161
1626879900000|2021-07-21 15:05:00|12025.5|12023.5|12023|12021|12030|12028|12022|12020|146
1626880200000|2021-07-21 15:10:00|12023.5|12021.5|12025|12023|12027|12025|12020|12018|202
1626880500000|2021-07-21 15:15:00|12025.5|12023.5|12027|12025|12030|12028|12024|12022|256
1626880800000|2021-07-21 15:20:00|12026|12024|12021|12019|12027|12025|12016|12014|576
1626881100000|2021-07-21 15:25:00|12021.5|12019.5|12023|12021|12029|12027|12020.5|12018.5|1179
1626881400000|2021-07-21 15:30:00|12020.5|12018.5|12019|12017|12023|12021|12015.5|12013.5|756
1626881700000|2021-07-21 15:35:00|12019.5|12017.5|12027|12025|12027|12025|12017.5|12015.5|360
1626882000000|2021-07-21 15:40:00|12026.5|12024.5|12026|12024|12030|12028|12025|12023|132
1626882300000|2021-07-21 15:45:00|12027|12025|12032|12030|12033|12031|12024.5|12022.5|174
1626882600000|2021-07-21 15:50:00|12031.5|12029.5|12037.5|12035.5|12038|12036|12030.5|12028.5|142
1626882900000|2021-07-21 15:55:00|12038|12036|12041|12039|12041.5|12039.5|12037|12035|131
1626883200000|2021-07-21 16:00:00|12042|12040|12039|12037|12043|12041|12039|12037|66
1626883500000|2021-07-21 16:05:00|12039.5|12037.5|12040|12038|12041.5|12039.5|12038|12036|28
1626883800000|2021-07-21 16:10:00|12040.5|12038.5|12039|12037|12041|12039|12038.5|12036.5|17
1626884100000|2021-07-21 16:15:00|12039.5|12037.5|12042|12040|12042|12040|12038|12036|42
1626884400000|2021-07-21 16:20:00|12042.5|12040.5|12040.5|12038.5|12043|12041|12039|12037|22
1626884700000|2021-07-21 16:25:00|12041|12039|12037|12035|12041|12039|12036|12034|24
1626885000000|2021-07-21 16:30:00|12038|12036|12035.5|12033.5|12039|12037|12035.5|12033.5|19
1626885300000|2021-07-21 16:35:00|12035|12033|12036|12034|12037|12035|12033.5|12031.5|19
1626885600000|2021-07-21 16:40:00|12036.5|12034.5|12040|12038|12042.5|12040.5|12036|12034|76
1626885900000|2021-07-21 16:45:00|12039.5|12037.5|12039|12037|12040|12038|12038|12036|21
1626886200000|2021-07-21 16:50:00|12038.5|12036.5|12039.5|12037.5|12040.5|12038.5|12036.5|12034.5|31
1626886500000|2021-07-21 16:55:00|12040|12038|12034.5|12032.5|12040|12038|12034.5|12032.5|21
1626886800000|2021-07-21 17:00:00|12035|12033|12040|12038|12041|12039|12034|12032|31
1626887100000|2021-07-21 17:05:00|12039.5|12037.5|12038.5|12036.5|12041.5|12039.5|12038.5|12036.5|22
1626887400000|2021-07-21 17:10:00|12039|12037|12036.5|12034.5|12039.5|12037.5|12036.5|12034.5|21
1626887700000|2021-07-21 17:15:00|12036|12034|12033.5|12031.5|12038|12036|12032.5|12030.5|25
1626888000000|2021-07-21 17:20:00|12033|12031|12033.5|12031.5|12036|12034|12032|12030|18
1626888300000|2021-07-21 17:25:00|12033|12031|12035.5|12033.5|12036|12034|12033|12031|7
1626888600000|2021-07-21 17:30:00|12036|12034|12035.5|12033.5|12036|12034|12034.5|12032.5|3
1626888900000|2021-07-21 17:35:00|12035|12033|12034|12032|12036|12034|12033|12031|14
1626889200000|2021-07-21 17:40:00|12033.5|12031.5|12034.5|12032.5|12036|12034|12033.5|12031.5|7
1626889500000|2021-07-21 17:45:00|12035|12033|12037.5|12035.5|12037.5|12035.5|12034.5|12032.5|16
1626889800000|2021-07-21 17:50:00|12038|12036|12040.5|12038.5|12041|12039|12037.5|12035.5|24
1626890100000|2021-07-21 17:55:00|12040|12038|12042|12040|12042|12040|12040|12038|17
1626890400000|2021-07-21 18:00:00|12042.5|12040.5|12041.5|12039.5|12043|12041|12040|12038|43
1626890700000|2021-07-21 18:05:00|12042|12040|12040.5|12038.5|12042|12040|12040|12038|9
1626891000000|2021-07-21 18:10:00|12041|12039|12039.5|12037.5|12041|12039|12039|12037|8
1626891300000|2021-07-21 18:15:00|12039|12037|12034|12032|12041|12039|12034|12032|82
1626891600000|2021-07-21 18:20:00|12034.5|12032.5|12029|12027|12035|12033|12028.5|12026.5|117
1626891900000|2021-07-21 18:25:00|12029.5|12027.5|12026|12024|12030|12028|12025|12023|135
1626892200000|2021-07-21 18:30:00|12026.5|12024.5|12028.5|12026.5|12029|12027|12025.5|12023.5|48
1626892500000|2021-07-21 18:35:00|12029|12027|12029|12027|12029|12027|12028|12026|6
1626892800000|2021-07-21 18:40:00|12029.5|12027.5|12031.5|12029.5|12035|12033|12029|12027|23
1626893100000|2021-07-21 18:45:00|12032|12030|12031.5|12029.5|12033|12031|12031|12029|14
1626893400000|2021-07-21 18:50:00|12032|12030|12031.5|12029.5|12032|12030|12031|12029|1
1626893700000|2021-07-21 18:55:00|12031|12029|12032|12030|12032|12030|12031|12029|5
1626894000000|2021-07-21 19:00:00|12031.5|12029.5|12034|12032|12034|12032|12031|12029|28
1626894300000|2021-07-21 19:05:00|12033.5|12031.5|12036.5|12034.5|12037|12035|12033.5|12031.5|11
1626894600000|2021-07-21 19:10:00|12037|12035|12032|12030|12039|12037|12031|12029|36
1626894900000|2021-07-21 19:15:00|12031.5|12029.5|12034|12032|12035|12033|12031.5|12029.5|9
1626895200000|2021-07-21 19:20:00|12034.5|12032.5|12033.5|12031.5|12035.5|12033.5|12033.5|12031.5|11
1626895500000|2021-07-21 19:25:00|12034|12032|12031|12029|12035.5|12033.5|12028.5|12026.5|28
1626895800000|2021-07-21 19:30:00|12030.5|12028.5|12029|12027|12031|12029|12026|12024|29
1626896100000|2021-07-21 19:35:00|12028.5|12026.5|12026|12024|12030|12028|12026|12024|26
1626896400000|2021-07-21 19:40:00|12026.5|12024.5|12024|12022|12028|12026|12022.5|12020.5|36
1626896700000|2021-07-21 19:45:00|12024.5|12022.5|12021.5|12019.5|12026|12024|12021|12019|50
1626897000000|2021-07-21 19:50:00|12021|12019|12026.5|12024.5|12027.5|12025.5|12016.5|12014.5|89
1626897300000|2021-07-21 19:55:00|12026|12024|12033|12027|12033|12030|12023.5|12021.5|105
1626897600000|2021-07-21 20:00:00|12032.8|12026.8|12035.7|12029.7|12037.8|12031.8|12031.2|12025.2|0
1626897900000|2021-07-21 20:05:00|12035.8|12029.8|12034.8|12028.8|12036.7|12030.7|12034.8|12028.8|0
1626898200000|2021-07-21 20:10:00|12034.9|12028.9|12035.7|12029.7|12035.7|12029.7|12034.3|12028.3|0
1626898500000|2021-07-21 20:15:00|12035.3|12029.3|12036.7|12030.7|12037.2|12031.2|12035.3|12029.3|0
1626898800000|2021-07-21 20:20:00|12036.9|12030.9|12036.7|12030.7|12037.2|12031.2|12036.2|12030.2|0
1626899100000|2021-07-21 20:25:00|12036.9|12030.9|12036.2|12030.2|12037.2|12031.2|12036.2|12030.2|0
1626899400000|2021-07-21 20:30:00|12036.3|12030.3|12036.7|12030.7|12036.7|12030.7|12036.3|12030.3|0
1626899700000|2021-07-21 20:35:00|12036.5|12030.5|12036.7|12030.7|12037.2|12031.2|12036.2|12030.2|0
1626900000000|2021-07-21 20:40:00|12036.8|12030.8|12037.8|12031.8|12037.8|12031.8|12036.7|12030.7|0
1626900300000|2021-07-21 20:45:00|12037.2|12031.2|12037.8|12031.8|12038.3|12032.3|12037.2|12031.2|0
1626900600000|2021-07-21 20:50:00|12037.9|12031.9|12039.8|12033.8|12040.2|12034.2|12037.9|12031.9|0
1626900900000|2021-07-21 20:55:00|12040|12034|12040.6|12034.6|12041.1|12035.1|12039.8|12033.8|0
1626901200000|2021-07-21 21:00:00|12040.7|12034.7|12040.9|12034.9|12041.7|12035.7|12040.3|12034.3|0
1626901500000|2021-07-21 21:05:00|12040.5|12034.5|12040.5|12034.5|12040.5|12034.5|12040.5|12034.5|0
1626901800000|2021-07-21 21:10:00|12040.9|12034.9|12040.7|12034.7|12040.9|12034.9|12040.7|12034.7|0
1626902100000|2021-07-21 21:15:00|12040.5|12034.5|12040.5|12034.5|12040.5|12034.5|12040.5|12034.5|0
1626902400000|2021-07-21 21:20:00|12040.7|12034.7|12040.7|12034.7|12040.7|12034.7|12040.7|12034.7|0
1626902700000|2021-07-21 21:25:00|12040.5|12034.5|12040.5|12034.5|12040.7|12034.7|12040.3|12034.3|0
1626903000000|2021-07-21 21:30:00|12040.7|12034.7|12040.5|12034.5|12040.7|12034.7|12040.5|12034.5|0
1626903300000|2021-07-21 21:35:00|12040.3|12034.3|12040.7|12034.7|12040.7|12034.7|12040.3|12034.3|0
1626903600000|2021-07-21 21:40:00|12040.3|12034.3|12040.5|12034.5|12040.7|12034.7|12040.3|12034.3|0
1626903900000|2021-07-21 21:45:00|12040.7|12034.7|12039.9|12033.9|12040.7|12034.7|12039.9|12033.9|0
1626904500000|2021-07-21 21:55:00|12040.1|12034.1|12040.1|12034.1|12040.3|12034.3|12040.1|12034.1|0
1626904800000|2021-07-21 22:00:00|12040.6|12034.6|12038|12032|12040.6|12034.6|12035.9|12029.9|0
1626905100000|2021-07-21 22:05:00|12038.1|12032.1|12038|12032|12038.5|12032.5|12036.9|12030.9|0
1626905400000|2021-07-21 22:10:00|12038.1|12032.1|12038|12032|12039|12033|12038|12032|0
1626905700000|2021-07-21 22:15:00|12037.6|12031.6|12036.4|12030.4|12037.6|12031.6|12035.4|12029.4|0
1626906000000|2021-07-21 22:20:00|12036.5|12030.5|12030|12024|12036.9|12030.9|12030|12024|0
1626906300000|2021-07-21 22:25:00|12030.1|12024.1|12030.5|12024.5|12031.4|12025.4|12030.1|12024.1|0
1626906600000|2021-07-21 22:30:00|12030.9|12024.9|12030.9|12024.9|12031.4|12025.4|12030.5|12024.5|0
1626906900000|2021-07-21 22:35:00|12031|12025|12031.4|12025.4|12031.4|12025.4|12030.9|12024.9|0
1626907200000|2021-07-21 22:40:00|12031.2|12025.2|12029.4|12023.4|12031.2|12025.2|12028.5|12022.5|0
1626907500000|2021-07-21 22:45:00|12029.5|12023.5|12031.5|12025.5|12031.5|12025.5|12029.4|12023.4|0
1626907800000|2021-07-21 22:50:00|12031.3|12025.3|12030.1|12024.1|12031.5|12025.5|12030.1|12024.1|0
1626908100000|2021-07-21 22:55:00|12030.3|12024.3|12030.1|12024.1|12030.6|12024.6|12030.1|12024.1|0
1626908400000|2021-07-21 23:00:00|12030.2|12024.2|12032.5|12026.5|12032.5|12026.5|12030.2|12024.2|0
1626908700000|2021-07-21 23:05:00|12032.4|12026.4|12030.1|12024.1|12032.5|12026.5|12030.1|12024.1|0
1626909000000|2021-07-21 23:10:00|12030.2|12024.2|12030.1|12024.1|12030.6|12024.6|12030.1|12024.1|0
1626909300000|2021-07-21 23:15:00|12030.2|12024.2|12030.6|12024.6|12030.6|12024.6|12030.1|12024.1|0
1626909600000|2021-07-21 23:20:00|12030.5|12024.5|12031.1|12025.1|12031.1|12025.1|12030.1|12024.1|0
1626909900000|2021-07-21 23:25:00|12031.3|12025.3|12031.1|12025.1|12031.5|12025.5|12030.1|12024.1|0
1626910200000|2021-07-21 23:30:00|12031|12025|12029.2|12023.2|12031.1|12025.1|12028.2|12022.2|0
1626910500000|2021-07-21 23:35:00|12029.3|12023.3|12034.2|12028.2|12035.8|12029.8|12029.3|12023.3|0
1626910800000|2021-07-21 23:40:00|12034.6|12028.6|12034.2|12028.2|12034.6|12028.6|12033.7|12027.7|0
1626911100000|2021-07-21 23:45:00|12034.1|12028.1|12036.3|12030.3|12036.3|12030.3|12033.7|12027.7|0
1626911400000|2021-07-21 23:50:00|12036.2|12030.2|12033.8|12027.8|12036.9|12030.9|12033.8|12027.8|0
1626911700000|2021-07-21 23:55:00|12034|12028|12031.9|12025.9|12034.3|12028.3|12031.4|12025.4|0
1626912000000|2021-07-22 00:00:00|12031.8|12025.8|12030.9|12024.9|12031.8|12025.8|12029.3|12023.3|0
1626912300000|2021-07-22 00:05:00|12031|12025|12029.3|12023.3|12031.4|12025.4|12027.4|12021.4|0
1626912600000|2021-07-22 00:10:00|12029.5|12023.5|12031.8|12025.8|12032.3|12026.3|12029.3|12023.3|0
1626912900000|2021-07-22 00:15:00|12031.9|12025.9|12035.6|12029.6|12038.3|12032.3|12031.8|12025.8|0
1626913200000|2021-07-22 00:20:00|12035.8|12029.8|12035.2|12029.2|12037.9|12031.9|12034.1|12028.1|0
1626913500000|2021-07-22 00:25:00|12034.8|12028.8|12029.8|12023.8|12035.3|12029.3|12029.8|12023.8|0
1626913800000|2021-07-22 00:30:00|12029.7|12023.7|12027.7|12021.7|12029.8|12023.8|12026.5|12020.5|0
1626914100000|2021-07-22 00:35:00|12027.8|12021.8|12024.9|12018.9|12029.9|12023.9|12024.9|12018.9|0
1626914400000|2021-07-22 00:40:00|12025.5|12019.5|12023.4|12017.4|12025.5|12019.5|12022.7|12016.7|0
1626914700000|2021-07-22 00:45:00|12023.3|12017.3|12025.5|12019.5|12025.5|12019.5|12023.3|12017.3|0
1626915000000|2021-07-22 00:50:00|12025.7|12019.7|12026.5|12020.5|12027.7|12021.7|12025.7|12019.7|0
1626915300000|2021-07-22 00:55:00|12026.6|12020.6|12025.4|12019.4|12026.6|12020.6|12024.3|12018.3|0
1626915600000|2021-07-22 01:00:00|12025.5|12019.5|12026.5|12020.5|12026.5|12020.5|12024.3|12018.3|0
1626915900000|2021-07-22 01:05:00|12027.5|12021.5|12028.6|12022.6|12028.6|12022.6|12027.5|12021.5|0
1626916200000|2021-07-22 01:10:00|12028.8|12022.8|12030.9|12024.9|12030.9|12024.9|12028.6|12022.6|0
1626916500000|2021-07-22 01:15:00|12031.1|12025.1|12029.7|12023.7|12032|12026|12029.7|12023.7|0
1626916800000|2021-07-22 01:20:00|12029.8|12023.8|12030.6|12024.6|12033|12027|12029.8|12023.8|0
1626917100000|2021-07-22 01:25:00|12030.3|12024.3|12028.6|12022.6|12030.3|12024.3|12027.6|12021.6|0
1626917400000|2021-07-22 01:30:00|12028.7|12022.7|12034.1|12028.1|12034.1|12028.1|12028|12022|0
1626917700000|2021-07-22 01:35:00|12035.2|12029.2|12036.2|12030.2|12038.4|12032.4|12035.2|12029.2|0
1626918000000|2021-07-22 01:40:00|12036.1|12030.1|12039|12033|12040.7|12034.7|12036.1|12030.1|0
1626918300000|2021-07-22 01:45:00|12040|12034|12044.2|12038.2|12044.8|12038.8|12040|12034|0
1626918600000|2021-07-22 01:50:00|12044.4|12038.4|12043.5|12037.5|12047.3|12041.3|12043.5|12037.5|0
1626918900000|2021-07-22 01:55:00|12043.6|12037.6|12042.5|12036.5|12045.2|12039.2|12042.5|12036.5|0
1626919200000|2021-07-22 02:00:00|12042.6|12036.6|12040.3|12034.3|12043.7|12037.7|12040.3|12034.3|0
1626919500000|2021-07-22 02:05:00|12040.5|12034.5|12035.2|12029.2|12041.4|12035.4|12035.1|12029.1|0
1626919800000|2021-07-22 02:10:00|12035.3|12029.3|12038.9|12032.9|12039.6|12033.6|12035.3|12029.3|0
1626920100000|2021-07-22 02:15:00|12039|12033|12039.5|12033.5|12039.7|12033.7|12038.4|12032.4|0
1626920400000|2021-07-22 02:20:00|12039.6|12033.6|12040.6|12034.6|12040.7|12034.7|12039.5|12033.5|0
1626920700000|2021-07-22 02:25:00|12040.7|12034.7|12039.5|12033.5|12040.7|12034.7|12038.5|12032.5|0
1626921000000|2021-07-22 02:30:00|12039.6|12033.6|12038.4|12032.4|12040.7|12034.7|12038.4|12032.4|0
1626921300000|2021-07-22 02:35:00|12038.5|12032.5|12039.5|12033.5|12039.6|12033.6|12038.4|12032.4|0
1626921600000|2021-07-22 02:40:00|12039.6|12033.6|12038.5|12032.5|12040.7|12034.7|12038.4|12032.4|0
1626921900000|2021-07-22 02:45:00|12038.4|12032.4|12035.1|12029.1|12038.4|12032.4|12035|12029|0
1626922200000|2021-07-22 02:50:00|12035|12029|12035|12029|12036.1|12030.1|12033.9|12027.9|0
1626922500000|2021-07-22 02:55:00|12035.1|12029.1|12034.4|12028.4|12037.2|12031.2|12034.4|12028.4|0
1626922800000|2021-07-22 03:00:00|12034.2|12028.2|12033.4|12027.4|12034.5|12028.5|12032.8|12026.8|0
1626923100000|2021-07-22 03:05:00|12032.9|12026.9|12036.6|12030.6|12037.3|12031.3|12032.9|12026.9|0
1626923400000|2021-07-22 03:10:00|12036.5|12030.5|12036.6|12030.6|12037.3|12031.3|12036.1|12030.1|0
1626923700000|2021-07-22 03:15:00|12036.4|12030.4|12037.3|12031.3|12038.4|12032.4|12036.1|12030.1|0
1626924000000|2021-07-22 03:20:00|12037.5|12031.5|12037.3|12031.3|12038.4|12032.4|12037.3|12031.3|0
1626924300000|2021-07-22 03:25:00|12036.7|12030.7|12036.2|12030.2|12037.3|12031.3|12036.1|12030.1|0
1626924600000|2021-07-22 03:30:00|12036.1|12030.1|12034|12028|12036.2|12030.2|12033.9|12027.9|0
1626924900000|2021-07-22 03:35:00|12033.9|12027.9|12035.1|12029.1|12036.1|12030.1|12033.9|12027.9|0
1626925200000|2021-07-22 03:40:00|12035.5|12029.5|12035.1|12029.1|12036.1|12030.1|12035.1|12029.1|0
1626925500000|2021-07-22 03:45:00|12035|12029|12035.6|12029.6|12035.6|12029.6|12033.9|12027.9|0
1626925800000|2021-07-22 03:50:00|12035.4|12029.4|12035.1|12029.1|12035.6|12029.6|12034|12028|0
1626926100000|2021-07-22 03:55:00|12035.2|12029.2|12034.5|12028.5|12036.2|12030.2|12034|12028|0
1626926400000|2021-07-22 04:00:00|12034.3|12028.3|12035.1|12029.1|12035.2|12029.2|12034|12028|0
1626926700000|2021-07-22 04:05:00|12034.7|12028.7|12035.1|12029.1|12035.1|12029.1|12034|12028|0
1626927000000|2021-07-22 04:10:00|12035|12029|12036.1|12030.1|12036.2|12030.2|12035|12029|0
1626927300000|2021-07-22 04:15:00|12036|12030|12035.4|12029.4|12036|12030|12034|12028|0
1626927600000|2021-07-22 04:20:00|12035.2|12029.2|12034.9|12028.9|12035.2|12029.2|12034.9|12028.9|0
1626928200000|2021-07-22 04:30:00|12035|12029|12035|12029|12036.1|12030.1|12034.9|12028.9|0
1626928500000|2021-07-22 04:35:00|12034.9|12028.9|12035|12029|12035.4|12029.4|12034.9|12028.9|0
1626928800000|2021-07-22 04:40:00|12035.5|12029.5|12034.8|12028.8|12036|12030|12034.8|12028.8|0
1626929100000|2021-07-22 04:45:00|12034.9|12028.9|12034.9|12028.9|12034.9|12028.9|12034.9|12028.9|0
1626929400000|2021-07-22 04:50:00|12035|12029|12036|12030|12036|12030|12035|12029|0
1626929700000|2021-07-22 04:55:00|12035.6|12029.6|12038|12032|12038.1|12032.1|12034.9|12028.9|0
1626930000000|2021-07-22 05:00:00|12037.6|12031.6|12038|12032|12038|12032|12035.8|12029.8|0
1626930300000|2021-07-22 05:05:00|12037.8|12031.8|12035.8|12029.8|12038|12032|12034.6|12028.6|0
1626930600000|2021-07-22 05:10:00|12035.6|12029.6|12035.3|12029.3|12035.8|12029.8|12034.8|12028.8|0
1626930900000|2021-07-22 05:15:00|12035.1|12029.1|12035.2|12029.2|12037|12031|12034.8|12028.8|0
1626931200000|2021-07-22 05:20:00|12035.4|12029.4|12035.9|12029.9|12036.9|12030.9|12035.4|12029.4|0
1626931500000|2021-07-22 05:25:00|12036|12030|12037|12031|12037|12031|12036|12030|0
1626931800000|2021-07-22 05:30:00|12037.4|12031.4|12045.4|12039.4|12045.4|12039.4|12036.9|12030.9|0
1626932100000|2021-07-22 05:35:00|12045.5|12039.5|12044.3|12038.3|12045.5|12039.5|12043.2|12037.2|0
1626932400000|2021-07-22 05:40:00|12044.2|12038.2|12046.5|12040.5|12046.5|12040.5|12044.2|12038.2|0
1626932700000|2021-07-22 05:45:00|12046.6|12040.6|12051.7|12045.7|12051.8|12045.8|12046.6|12040.6|0
1626933000000|2021-07-22 05:50:00|12051.5|12045.5|12057.5|12051.5|12058|12052|12049.6|12043.6|0
1626933300000|2021-07-22 05:55:00|12057.4|12051.4|12052.2|12046.2|12057.4|12051.4|12050|12044|0
1626933600000|2021-07-22 06:00:00|12069|12067|12055|12053|12072.5|12070.5|12054.5|12052.5|73
1626933900000|2021-07-22 06:05:00|12055.5|12053.5|12051.5|12049.5|12055.5|12053.5|12049.5|12047.5|73
1626934200000|2021-07-22 06:10:00|12051|12049|12047|12045|12051|12049|12046.5|12044.5|41
1626934500000|2021-07-22 06:15:00|12047.5|12045.5|12049.5|12047.5|12050|12048|12046|12044|29
1626934800000|2021-07-22 06:20:00|12049|12047|12051.5|12049.5|12052|12050|12048|12046|34
1626935100000|2021-07-22 06:25:00|12052|12050|12054|12052|12055|12053|12049.5|12047.5|34
1626935400000|2021-07-22 06:30:00|12054.5|12052.5|12062.5|12060.5|12062.5|12060.5|12053|12051|32
1626935700000|2021-07-22 06:35:00|12062|12060|12062.5|12060.5|12062.5|12060.5|12055|12053|43
1626936000000|2021-07-22 06:40:00|12063|12061|12062.5|12060.5|12067.5|12065.5|12061.5|12059.5|24
1626936300000|2021-07-22 06:45:00|12063|12061|12068|12066|12068.5|12066.5|12061|12059|9
1626936600000|2021-07-22 06:50:00|12068.5|12066.5|12061.5|12059.5|12068.5|12066.5|12060|12058|14
1626936900000|2021-07-22 06:55:00|12062|12060|12045|12043|12066.5|12064.5|12045|12043|142
1626937200000|2021-07-22 07:00:00|12045.5|12043.5|12020.5|12018.5|12064.5|12062.5|12019.5|12017.5|1508
1626937500000|2021-07-22 07:05:00|12022.5|12020.5|12018.5|12016.5|12026.5|12024.5|12009|12007|1099
1626937800000|2021-07-22 07:10:00|12017.5|12015.5|12015.5|12013.5|12019.5|12017.5|11999.5|11997.5|925
1626938100000|2021-07-22 07:15:00|12016.5|12014.5|12012.5|12010.5|12021.5|12019.5|12009.5|12007.5|509
1626938400000|2021-07-22 07:20:00|12013|12011|12010.5|12008.5|12020.5|12018.5|12003.5|12001.5|499
1626938700000|2021-07-22 07:25:00|12010|12008|11993.5|11991.5|12019.5|12017.5|11990.5|11988.5|371
1626939000000|2021-07-22 07:30:00|11994|11992|12000.5|11998.5|12008.5|12006.5|11993.5|11991.5|467
1626939300000|2021-07-22 07:35:00|12000|11998|12003|12001|12009.5|12007.5|11999.5|11997.5|288
1626939600000|2021-07-22 07:40:00|12001.5|11999.5|11998|11996|12008.5|12006.5|11996.5|11994.5|284
1626939900000|2021-07-22 07:45:00|11997.5|11995.5|11998|11996|12002.5|12000.5|11993.5|11991.5|186
1626940200000|2021-07-22 07:50:00|11997.5|11995.5|12003|12001|12003.5|12001.5|11996.5|11994.5|123
1626940500000|2021-07-22 07:55:00|12002.5|12000.5|12010|12008|12012|12010|12002.5|12000.5|154
1626940800000|2021-07-22 08:00:00|12010.5|12008.5|12009|12007|12014|12012|12007|12005|185
1626941100000|2021-07-22 08:05:00|12009.5|12007.5|12011|12009|12017.5|12015.5|12005.5|12003.5|252
1626941400000|2021-07-22 08:10:00|12011.5|12009.5|12005|12003|12013.5|12011.5|12004|12002|194
1626941700000|2021-07-22 08:15:00|12005.5|12003.5|11997|11995|12007|12005|11995|11993|231
1626942000000|2021-07-22 08:20:00|11996.5|11994.5|12000.5|11998.5|12001|11999|11992.5|11990.5|238
1626942300000|2021-07-22 08:25:00|12001|11999|11994.5|11992.5|12005|12003|11994.5|11992.5|175
1626942600000|2021-07-22 08:30:00|11995|11993|11996|11994|12000.5|11998.5|11994|11992|122
1626942900000|2021-07-22 08:35:00|11995.5|11993.5|11993|11991|12005|12003|11993|11991|174
1626943200000|2021-07-22 08:40:00|11992.5|11990.5|11994|11992|12000.5|11998.5|11989|11987|155
1626943500000|2021-07-22 08:45:00|11993.5|11991.5|11991.5|11989.5|11998|11996|11991|11989|109
1626943800000|2021-07-22 08:50:00|11992|11990|11995|11993|11997|11995|11988|11986|200
1626944100000|2021-07-22 08:55:00|11996.5|11994.5|11997|11995|12002.5|12000.5|11993.5|11991.5|245
1626944400000|2021-07-22 09:00:00|11997.5|11995.5|11995.5|11993.5|11998|11996|11992|11990|129
1626944700000|2021-07-22 09:05:00|11995|11993|11989|11987|11996.5|11994.5|11987.5|11985.5|179
1626945000000|2021-07-22 09:10:00|11988.5|11986.5|11998.5|11996.5|11998.5|11996.5|11988|11986|182
1626945300000|2021-07-22 09:15:00|11998|11996|12003|12001|12004.5|12002.5|11996.5|11994.5|169
1626945600000|2021-07-22 09:20:00|12002.5|12000.5|12012|12010|12014.5|12012.5|12002.5|12000.5|145
1626945900000|2021-07-22 09:25:00|12012.5|12010.5|12016|12014|12017.5|12015.5|12012|12010|120
1626946200000|2021-07-22 09:30:00|12016.5|12014.5|12011.5|12009.5|12016.5|12014.5|12007|12005|238
1626946500000|2021-07-22 09:35:00|12012|12010|12010|12008|12013.5|12011.5|12009|12007|90
1626946800000|2021-07-22 09:40:00|12009.5|12007.5|12009|12007|12011.5|12009.5|12007|12005|210
1626947100000|2021-07-22 09:45:00|12008.5|12006.5|12006.5|12004.5|12009|12007|12006|12004|79
1626947400000|2021-07-22 09:50:00|12007|12005|12005|12003|12007|12005|12003.5|12001.5|69
1626947700000|2021-07-22 09:55:00|12004|12002|12010|12008|12012.5|12010.5|12000|11998|206
1626948000000|2021-07-22 10:00:00|12009.5|12007.5|12006|12004|12010|12008|12000.5|11998.5|128
1626948300000|2021-07-22 10:05:00|12006.5|12004.5|12006|12004|12008|12006|12003|12001|73
1626948600000|2021-07-22 10:10:00|12006.5|12004.5|12013|12011|12013.5|12011.5|12006.5|12004.5|53
1626948900000|2021-07-22 10:15:00|12014|12012|12012|12010|12020.5|12018.5|12011|12009|191
1626949200000|2021-07-22 10:20:00|12011.5|12009.5|12015|12013|12018|12016|12010|12008|142
1626949500000|2021-07-22 10:25:00|12015.5|12013.5|12015.5|12013.5|12019|12017|12014|12012|128
1626949800000|2021-07-22 10:30:00|12016|12014|12017|12015|12019|12017|12013|12011|85
1626950100000|2021-07-22 10:35:00|12016.5|12014.5|12019|12017|12023|12021|12016|12014|102
1626950400000|2021-07-22 10:40:00|12018.5|12016.5|12018|12016|12019.5|12017.5|12016|12014|66
1626950700000|2021-07-22 10:45:00|12017.5|12015.5|12028|12026|12028.5|12026.5|12016|12014|119
1626951000000|2021-07-22 10:50:00|12028.5|12026.5|12025|12023|12028.5|12026.5|12024|12022|88
1626951300000|2021-07-22 10:55:00|12024.5|12022.5|12019|12017|12024.5|12022.5|12018|12016|131
1626951600000|2021-07-22 11:00:00|12019.5|12017.5|12022|12020|12022|12020|12018|12016|70
1626951900000|2021-07-22 11:05:00|12022.5|12020.5|12020|12018|12029|12027|12019|12017|117
1626952200000|2021-07-22 11:10:00|12019.5|12017.5|12027|12025|12028.5|12026.5|12017.5|12015.5|109
1626952500000|2021-07-22 11:15:00|12027.5|12025.5|12021|12019|12028|12026|12020|12018|105
1626952800000|2021-07-22 11:20:00|12021.5|12019.5|12020|12018|12027|12025|12019.5|12017.5|130
1626953100000|2021-07-22 11:25:00|12019.5|12017.5|12022|12020|12022|12020|12016|12014|176
1626953400000|2021-07-22 11:30:00|12021.5|12019.5|12026|12024|12027|12025|12021|12019|90
1626953700000|2021-07-22 11:35:00|12026.5|12024.5|12021|12019|12028|12026|12020|12018|131
1626954000000|2021-07-22 11:40:00|12021.5|12019.5|12012|12010|12023|12021|12010.5|12008.5|123
1626954300000|2021-07-22 11:45:00|12012.5|12010.5|12017|12015|12023|12021|12012|12010|223
1626954600000|2021-07-22 11:50:00|12016.5|12014.5|12026|12024|12026|12024|12012.5|12010.5|142
1626954900000|2021-07-22 11:55:00|12026.5|12024.5|12032|12030|12034|12032|12026.5|12024.5|119
1626955200000|2021-07-22 12:00:00|12032.5|12030.5|12029|12027|12033.5|12031.5|12028|12026|118
1626955500000|2021-07-22 12:05:00|12029.5|12027.5|12032|12030|12036.5|12034.5|12025.5|12023.5|121
1626955800000|2021-07-22 12:10:00|12031.5|12029.5|12031|12029|12033.5|12031.5|12029|12027|108
1626956100000|2021-07-22 12:15:00|12030.5|12028.5|12031.5|12029.5|12033.5|12031.5|12030.5|12028.5|58
1626956400000|2021-07-22 12:20:00|12032|12030|12035.5|12033.5|12036|12034|12030.5|12028.5|118
1626956700000|2021-07-22 12:25:00|12035|12033|12033|12031|12035.5|12033.5|12029|12027|135
1626957000000|2021-07-22 12:30:00|12033.5|12031.5|12036|12034|12039.5|12037.5|12030.5|12028.5|188
1626957300000|2021-07-22 12:35:00|12035.5|12033.5|12023|12021|12036|12034|12022.5|12020.5|336
1626957600000|2021-07-22 12:40:00|12023.5|12021.5|12013.5|12011.5|12026.5|12024.5|12013.5|12011.5|278
1626957900000|2021-07-22 12:45:00|12013|12011|12009.5|12007.5|12013|12011|12009|12007|121
1626958200000|2021-07-22 12:50:00|12009|12007|12002|12000|12009|12007|11999.5|11997.5|221
1626958500000|2021-07-22 12:55:00|12002.5|12000.5|12003|12001|12003.5|12001.5|11997.5|11995.5|201
1626958800000|2021-07-22 13:00:00|12001.5|11999.5|12003|12001|12006.5|12004.5|12000.5|11998.5|196
1626959100000|2021-07-22 13:05:00|12002.5|12000.5|11997|11995|12003.5|12001.5|11995.5|11993.5|123
1626959400000|2021-07-22 13:10:00|11996.5|11994.5|11977|11975|11998|11996|11963|11961|1506
1626959700000|2021-07-22 13:15:00|11976.5|11974.5|11964|11962|11985|11983|11963|11961|644
1626960000000|2021-07-22 13:20:00|11964.5|11962.5|11964|11962|11970|11968|11949.5|11947.5|960
1626960300000|2021-07-22 13:25:00|11963.5|11961.5|11956|11954|11963.5|11961.5|11944.5|11942.5|861
1626960600000|2021-07-22 13:30:00|11956.5|11954.5|11964.1|11962.1|11966.6|11964.6|11949|11947|1008
1626960900000|2021-07-22 13:35:00|11962.6|11960.6|11945.1|11943.1|11962.6|11960.6|11938.1|11936.1|680
1626961200000|2021-07-22 13:40:00|11946.1|11944.1|11953.6|11951.6|11954.6|11952.6|11943.1|11941.1|717
1626961500000|2021-07-22 13:45:00|11953.1|11951.1|11944.1|11942.1|11960.1|11958.1|11941.1|11939.1|579
1626961800000|2021-07-22 13:50:00|11944.6|11942.6|11945.6|11943.6|11948.6|11946.6|11927.6|11925.6|585
1626962100000|2021-07-22 13:55:00|11945.1|11943.1|11947.1|11945.1|11948.6|11946.6|11937.6|11935.6|270
1626962400000|2021-07-22 14:00:00|11947.6|11945.6|11946.6|11944.6|11953.1|11951.1|11943.6|11941.6|272
1626962700000|2021-07-22 14:05:00|11946.1|11944.1|11962.6|11960.6|11965.1|11963.1|11945.1|11943.1|403
1626963000000|2021-07-22 14:10:00|11963.1|11961.1|11975.1|11973.1|11979.6|11977.6|11963.1|11961.1|336
1626963300000|2021-07-22 14:15:00|11975.6|11973.6|11977.1|11975.1|11982.1|11980.1|11969.1|11967.1|387
1626963600000|2021-07-22 14:20:00|11976.6|11974.6|11969.1|11967.1|11977.6|11975.6|11966.1|11964.1|242
1626963900000|2021-07-22 14:25:00|11969.6|11967.6|11974.1|11972.1|11975.1|11973.1|11965.6|11963.6|241
1626964200000|2021-07-22 14:30:00|11973.6|11971.6|11969.1|11967.1|11976.1|11974.1|11966.6|11964.6|209
1626964500000|2021-07-22 14:35:00|11969.6|11967.6|11972.1|11970.1|11972.1|11970.1|11966.1|11964.1|212
1626964800000|2021-07-22 14:40:00|11971.6|11969.6|11965.1|11963.1|11975.1|11973.1|11964.6|11962.6|403
1626965100000|2021-07-22 14:45:00|11965.6|11963.6|11959.1|11957.1|11966.6|11964.6|11956.1|11954.1|210
1626965400000|2021-07-22 14:50:00|11960.1|11958.1|11963.1|11961.1|11966.1|11964.1|11955.6|11953.6|251
1626965700000|2021-07-22 14:55:00|11963.6|11961.6|11979.1|11977.1|11982.1|11980.1|11963.1|11961.1|299
1626966000000|2021-07-22 15:00:00|11978.1|11976.1|11965.6|11963.6|11978.6|11976.6|11965.1|11963.1|186
1626966300000|2021-07-22 15:05:00|11965.1|11963.1|11967.1|11965.1|11969.1|11967.1|11962.1|11960.1|217
1626966600000|2021-07-22 15:10:00|11967.6|11965.6|11966.1|11964.1|11969.1|11967.1|11963.1|11961.1|179
1626966900000|2021-07-22 15:15:00|11965.1|11963.1|11970.1|11968.1|11972.1|11970.1|11962.1|11960.1|466
1626967200000|2021-07-22 15:20:00|11969.6|11967.6|11972.6|11970.6|11973.1|11971.1|11963.6|11961.6|407
1626967500000|2021-07-22 15:25:00|11973.1|11971.1|11978.1|11976.1|11980.6|11978.6|11969.1|11967.1|1107
1626967800000|2021-07-22 15:30:00|11977.6|11975.6|11977.6|11975.6|11979.1|11977.1|11974.6|11972.6|432
1626968100000|2021-07-22 15:35:00|11977.1|11975.1|11975.6|11973.6|11984.1|11982.1|11975.1|11973.1|338
1626968400000|2021-07-22 15:40:00|11976.1|11974.1|11969.1|11967.1|11976.1|11974.1|11968.1|11966.1|153
1626968700000|2021-07-22 15:45:00|11969.6|11967.6|11979.1|11977.1|11979.1|11977.1|11969.1|11967.1|56
1626969000000|2021-07-22 15:50:00|11978.6|11976.6|11980.6|11978.6|11981.1|11979.1|11976.6|11974.6|29
1626969300000|2021-07-22 15:55:00|11981.1|11979.1|11981.6|11979.6|11982.1|11980.1|11978.6|11976.6|25
1626969600000|2021-07-22 16:00:00|11981.1|11979.1|11975.1|11973.1|11982.1|11980.1|11974.6|11972.6|30
1626969900000|2021-07-22 16:05:00|11975.6|11973.6|11972.1|11970.1|11978.1|11976.1|11972.1|11970.1|17
1626970200000|2021-07-22 16:10:00|11971.6|11969.6|11971.1|11969.1|11972.6|11970.6|11968.6|11966.6|27
1626970500000|2021-07-22 16:15:00|11970.6|11968.6|11972.1|11970.1|11972.6|11970.6|11969.6|11967.6|29
1626970800000|2021-07-22 16:20:00|11973.1|11971.1|11972.1|11970.1|11973.6|11971.6|11970.6|11968.6|43
1626971100000|2021-07-22 16:25:00|11971.6|11969.6|11978.6|11976.6|11980.6|11978.6|11971.6|11969.6|21
1626971400000|2021-07-22 16:30:00|11979.1|11977.1|11981.1|11979.1|11981.6|11979.6|11977.6|11975.6|18
1626971700000|2021-07-22 16:35:00|11982.1|11980.1|11985.6|11983.6|11986.1|11984.1|11981.6|11979.6|33
1626972000000|2021-07-22 16:40:00|11985.1|11983.1|11984.1|11982.1|11986.6|11984.6|11982.6|11980.6|31
1626972300000|2021-07-22 16:45:00|11983.6|11981.6|11980.6|11978.6|11984.1|11982.1|11980.6|11978.6|21
1626972600000|2021-07-22 16:50:00|11981.1|11979.1|11985.1|11983.1|11985.1|11983.1|11980.1|11978.1|23
1626972900000|2021-07-22 16:55:00|11985.6|11983.6|11982.6|11980.6|11987.1|11985.1|11982.1|11980.1|15
1626973200000|2021-07-22 17:00:00|11982.1|11980.1|11981.1|11979.1|11982.6|11980.6|11980.6|11978.6|11
1626973500000|2021-07-22 17:05:00|11981.6|11979.6|11983.1|11981.1|11984.1|11982.1|11980.1|11978.1|11
1626973800000|2021-07-22 17:10:00|11983.6|11981.6|11981.6|11979.6|11983.6|11981.6|11980.1|11978.1|13
1626974100000|2021-07-22 17:15:00|11981.1|11979.1|11984.1|11982.1|11984.1|11982.1|11980.6|11978.6|6
1626974400000|2021-07-22 17:20:00|11983.6|11981.6|11984.6|11982.6|11985.1|11983.1|11983.1|11981.1|6
1626974700000|2021-07-22 17:25:00|11985.1|11983.1|11981.6|11979.6|11985.1|11983.1|11979.6|11977.6|20
1626975000000|2021-07-22 17:30:00|11982.1|11980.1|11984.1|11982.1|11984.1|11982.1|11980.6|11978.6|3
1626975300000|2021-07-22 17:35:00|11984.6|11982.6|11984.1|11982.1|11985.6|11983.6|11982.6|11980.6|3
1626975600000|2021-07-22 17:40:00|11983.6|11981.6|11984.6|11982.6|11986.1|11984.1|11983.6|11981.6|8
1626975900000|2021-07-22 17:45:00|11984.1|11982.1|11982.1|11980.1|11984.1|11982.1|11980.1|11978.1|9
1626976200000|2021-07-22 17:50:00|11981.6|11979.6|11984.6|11982.6|11985.1|11983.1|11980.6|11978.6|6
1626976500000|2021-07-22 17:55:00|11984.1|11982.1|11986.6|11984.6|11986.6|11984.6|11983.1|11981.1|19
1626976800000|2021-07-22 18:00:00|11986.1|11984.1|11984.6|11982.6|11986.1|11984.1|11983.6|11981.6|7
1626977100000|2021-07-22 18:05:00|11985.1|11983.1|11984.1|11982.1|11987.1|11985.1|11983.6|11981.6|7
1626977400000|2021-07-22 18:10:00|11984.6|11982.6|11988.1|11986.1|11988.1|11986.1|11984.1|11982.1|1
1626977700000|2021-07-22 18:15:00|11989.1|11987.1|11984.1|11982.1|11989.1|11987.1|11984.1|11982.1|12
1626978000000|2021-07-22 18:20:00|11983.6|11981.6|11984.6|11982.6|11984.6|11982.6|11981.6|11979.6|6
1626978300000|2021-07-22 18:25:00|11984.1|11982.1|11984.6|11982.6|11986.1|11984.1|11983.6|11981.6|2
1626978600000|2021-07-22 18:30:00|11984.1|11982.1|11984.6|11982.6|11986.6|11984.6|11983.1|11981.1|6
1626978900000|2021-07-22 18:35:00|11984.1|11982.1|11986.1|11984.1|11986.1|11984.1|11984.1|11982.1|0
1626979200000|2021-07-22 18:40:00|11987.6|11985.6|11985.1|11983.1|11987.6|11985.6|11983.1|11981.1|2
1626979500000|2021-07-22 18:45:00|11985.6|11983.6|11986.6|11984.6|11989.1|11987.1|11985.1|11983.1|5
1626979800000|2021-07-22 18:50:00|11987.1|11985.1|11987.1|11985.1|11988.1|11986.1|11984.6|11982.6|16
1626980100000|2021-07-22 18:55:00|11987.6|11985.6|11989.1|11987.1|11990.1|11988.1|11987.1|11985.1|12
1626980400000|2021-07-22 19:00:00|11988.6|11986.6|11984.1|11982.1|11989.1|11987.1|11983.1|11981.1|17
1626980700000|2021-07-22 19:05:00|11983.6|11981.6|11978.1|11976.1|11984.1|11982.1|11977.6|11975.6|45
1626981000000|2021-07-22 19:10:00|11978.6|11976.6|11977.6|11975.6|11979.1|11977.1|11976.1|11974.1|10
1626981300000|2021-07-22 19:15:00|11977.1|11975.1|11979.1|11977.1|11979.1|11977.1|11975.1|11973.1|21
1626981600000|2021-07-22 19:20:00|11978.6|11976.6|11978.1|11976.1|11980.6|11978.6|11977.1|11975.1|9
1626981900000|2021-07-22 19:25:00|11978.6|11976.6|11977.6|11975.6|11979.6|11977.6|11976.1|11974.1|8
1626982200000|2021-07-22 19:30:00|11977.1|11975.1|11974.6|11972.6|11977.6|11975.6|11972.6|11970.6|9
1626982500000|2021-07-22 19:35:00|11975.1|11973.1|11976.6|11974.6|11976.6|11974.6|11973.1|11971.1|9
1626982800000|2021-07-22 19:40:00|11976.1|11974.1|11974.1|11972.1|11976.1|11974.1|11970.1|11968.1|12
1626983100000|2021-07-22 19:45:00|11974.6|11972.6|11973.6|11971.6|11976.6|11974.6|11973.1|11971.1|16
1626983400000|2021-07-22 19:50:00|11974.1|11972.1|11973.6|11971.6|11974.6|11972.6|11968.6|11966.6|54
1626983700000|2021-07-22 19:55:00|11974.1|11972.1|11976.2|11970.2|11976.3|11973.1|11970.1|11968.1|40
1626984000000|2021-07-22 20:00:00|11976.3|11970.3|11980.5|11974.5|11981|11975|11975.6|11969.6|0
1626984300000|2021-07-22 20:05:00|11980.6|11974.6|11981|11975|11981.4|11975.4|11980.5|11974.5|0
1626984600000|2021-07-22 20:10:00|11981.4|11975.4|11981.9|11975.9|11981.9|11975.9|11981|11975|0
1626984900000|2021-07-22 20:15:00|11981.8|11975.8|11985.7|11979.7|11985.7|11979.7|11981.4|11975.4|0
1626985200000|2021-07-22 20:20:00|11985.8|11979.8|11989.2|11983.2|11989.2|11983.2|11985.7|11979.7|0
1626985500000|2021-07-22 20:25:00|11989|11983|11978.4|11972.4|11991.6|11985.6|11978.1|11972.1|0
1626985800000|2021-07-22 20:30:00|11978.5|11972.5|11978.9|11972.9|11979.3|11973.3|11978.4|11972.4|0
1626986100000|2021-07-22 20:35:00|11978.8|11972.8|11979.3|11973.3|11979.3|11973.3|11978.4|11972.4|0
1626986400000|2021-07-22 20:40:00|11979.4|11973.4|11981.9|11975.9|11981.9|11975.9|11979.4|11973.4|0
1626986700000|2021-07-22 20:45:00|11981.8|11975.8|11984.3|11978.3|11986.3|11980.3|11981.4|11975.4|0
1626987000000|2021-07-22 20:50:00|11984.9|11978.9|11986.3|11980.3|11986.3|11980.3|11984.3|11978.3|0
1626987300000|2021-07-22 20:55:00|11985.9|11979.9|11986.1|11980.1|11986.8|11980.8|11985.4|11979.4|0
1626987600000|2021-07-22 21:00:00|11986.3|11980.3|11985.4|11979.4|11986.3|11980.3|11985.4|11979.4|0
1626987900000|2021-07-22 21:05:00|11985.6|11979.6|11986|11980|11986|11980|11985|11979|0
1626988200000|2021-07-22 21:10:00|11986.8|11980.8|11986|11980|11987.2|11981.2|11986|11980|0
1626988500000|2021-07-22 21:15:00|11986.4|11980.4|11986.3|11980.3|11986.6|11980.6|11985.8|11979.8|0
1626988800000|2021-07-22 21:20:00|11986.5|11980.5|11986.3|11980.3|11986.9|11980.9|11986.1|11980.1|0
1626989100000|2021-07-22 21:25:00|11986.5|11980.5|11986.9|11980.9|11987.1|11981.1|11986.3|11980.3|0
1626989400000|2021-07-22 21:30:00|11986.3|11980.3|11986.5|11980.5|11986.5|11980.5|11986.1|11980.1|0
1626989700000|2021-07-22 21:35:00|11986.3|11980.3|11986.4|11980.4|11986.6|11980.6|11986.1|11980.1|0
1626990000000|2021-07-22 21:40:00|11986.2|11980.2|11986.4|11980.4|11986.4|11980.4|11986.1|11980.1|0
1626990300000|2021-07-22 21:45:00|11985.9|11979.9|11985.5|11979.5|11985.9|11979.9|11985.5|11979.5|0
1626990600000|2021-07-22 21:50:00|11985.3|11979.3|11985.3|11979.3|11985.7|11979.7|11985.3|11979.3|0
1626990900000|2021-07-22 21:55:00|11985.1|11979.1|11985.9|11979.9|11985.9|11979.9|11985.1|11979.1|0
1626991200000|2021-07-22 22:00:00|11986|11980|11986.3|11980.3|11987.5|11981.5|11984.9|11978.9|0
1626991500000|2021-07-22 22:05:00|11986.2|11980.2|11984.3|11978.3|11986.2|11980.2|11984.3|11978.3|0
1626991800000|2021-07-22 22:10:00|11984.4|11978.4|11984.3|11978.3|11985.5|11979.5|11983.9|11977.9|0
1626992100000|2021-07-22 22:15:00|11984.1|11978.1|11984.3|11978.3|11985.5|11979.5|11983.9|11977.9|0
1626992400000|2021-07-22 22:20:00|11984.1|11978.1|11984.3|11978.3|11985|11979|11983.9|11977.9|0
1626992700000|2021-07-22 22:25:00|11984.2|11978.2|11982.9|11976.9|11984.2|11978.2|11982.9|11976.9|0
1626993000000|2021-07-22 22:30:00|11983|11977|11983.4|11977.4|11983.6|11977.6|11982.4|11976.4|0
1626993300000|2021-07-22 22:35:00|11983.3|11977.3|11982.4|11976.4|11983.9|11977.9|11982.4|11976.4|0
1626993600000|2021-07-22 22:40:00|11982.2|11976.2|11982.9|11976.9|11982.9|11976.9|11982|11976|0
1626993900000|2021-07-22 22:45:00|11983|11977|11982.4|11976.4|11983.4|11977.4|11982.4|11976.4|0
1626994200000|2021-07-22 22:50:00|11982.5|11976.5|11983.4|11977.4|11983.6|11977.6|11982.4|11976.4|0
1626994500000|2021-07-22 22:55:00|11983.3|11977.3|11983.4|11977.4|11983.9|11977.9|11983.1|11977.1|0
1626994800000|2021-07-22 23:00:00|11983.6|11977.6|11983.9|11977.9|11983.9|11977.9|11983.4|11977.4|0
1626995100000|2021-07-22 23:05:00|11984.3|11978.3|11983.9|11977.9|11985.9|11979.9|11983.9|11977.9|0
1626995400000|2021-07-22 23:10:00|11983.8|11977.8|11983.4|11977.4|11983.9|11977.9|11983.4|11977.4|0
1626995700000|2021-07-22 23:15:00|11983.5|11977.5|11983.4|11977.4|11983.9|11977.9|11983.4|11977.4|0
1626996000000|2021-07-22 23:20:00|11983.3|11977.3|11983.9|11977.9|11983.9|11977.9|11982.4|11976.4|0
1626996300000|2021-07-22 23:25:00|11983.8|11977.8|11983.9|11977.9|11983.9|11977.9|11983.4|11977.4|0
1626996600000|2021-07-22 23:30:00|11983.8|11977.8|11982.4|11976.4|11983.9|11977.9|11982.4|11976.4|0
1626996900000|2021-07-22 23:35:00|11982.5|11976.5|11982.9|11976.9|11982.9|11976.9|11982.4|11976.4|0
1626997200000|2021-07-22 23:40:00|11983.1|11977.1|11982.4|11976.4|11983.4|11977.4|11982.4|11976.4|0
1626997500000|2021-07-22 23:45:00|11982.5|11976.5|11983.4|11977.4|11983.9|11977.9|11982.5|11976.5|0
1626997800000|2021-07-22 23:50:00|11983.6|11977.6|11983.4|11977.4|11983.9|11977.9|11983.4|11977.4|0
1626998100000|2021-07-22 23:55:00|11983.3|11977.3|11982.9|11976.9|11983.4|11977.4|11982.9|11976.9|0
1626998400000|2021-07-23 00:00:00|11982.7|11976.7|11979.6|11973.6|11982.7|11976.7|11978.9|11972.9|0
1626998700000|2021-07-23 00:05:00|11979.7|11973.7|11981|11975|11982|11976|11979.7|11973.7|0
1626999000000|2021-07-23 00:10:00|11981.1|11975.1|11981.5|11975.5|11982|11976|11980.5|11974.5|0
1626999300000|2021-07-23 00:15:00|11977.6|11971.6|11979.7|11973.7|11980.8|11974.8|11976.5|11970.5|0
1626999600000|2021-07-23 00:20:00|11980.8|11974.8|11981.9|11975.9|11981.9|11975.9|11979.7|11973.7|0
1626999900000|2021-07-23 00:25:00|11981.7|11975.7|11981.9|11975.9|11983.1|11977.1|11979.8|11973.8|0
1627000200000|2021-07-23 00:30:00|11982|11976|11984.3|11978.3|11984.3|11978.3|11979.8|11973.8|0
1627000500000|2021-07-23 00:35:00|11984.7|11978.7|11985.4|11979.4|11987|11981|11984.3|11978.3|0
1627000800000|2021-07-23 00:40:00|11985.1|11979.1|11984.4|11978.4|11985.4|11979.4|11983.3|11977.3|0
1627001100000|2021-07-23 00:45:00|11984.3|11978.3|11986.7|11980.7|11988.2|11982.2|11984.3|11978.3|0
1627001400000|2021-07-23 00:50:00|11986.8|11980.8|11985.7|11979.7|11987.9|11981.9|11985.7|11979.7|0
1627001700000|2021-07-23 00:55:00|11985.6|11979.6|11984.6|11978.6|11986.7|11980.7|11984.6|11978.6|0
1627002000000|2021-07-23 01:00:00|11983.6|11977.6|11983.9|11977.9|11986.2|11980.2|11983.6|11977.6|0
1627002300000|2021-07-23 01:05:00|11983.8|11977.8|11984.5|11978.5|11985|11979|11983.4|11977.4|0
1627002600000|2021-07-23 01:10:00|11984.6|11978.6|11982.4|11976.4|11984.6|11978.6|11982.4|11976.4|0
1627002900000|2021-07-23 01:15:00|11982|11976|11983.6|11977.6|11983.6|11977.6|11981.4|11975.4|0
1627003200000|2021-07-23 01:20:00|11983.7|11977.7|11980.4|11974.4|11983.7|11977.7|11980.4|11974.4|0
1627003500000|2021-07-23 01:25:00|11980.6|11974.6|11982.6|11976.6|11982.6|11976.6|11980.4|11974.4|0
1627003800000|2021-07-23 01:30:00|11982.5|11976.5|11982|11976|11982.6|11976.6|11979.8|11973.8|0
1627004100000|2021-07-23 01:35:00|11981.9|11975.9|11981.4|11975.4|11986.8|11980.8|11981.4|11975.4|0
1627004400000|2021-07-23 01:40:00|11981|11975|11979.3|11973.3|11981.5|11975.5|11977|11971|0
1627004700000|2021-07-23 01:45:00|11978.7|11972.7|11981.9|11975.9|11981.9|11975.9|11978.2|11972.2|0
1627005000000|2021-07-23 01:50:00|11982.1|11976.1|11982.5|11976.5|11983.6|11977.6|11981.9|11975.9|0
1627005300000|2021-07-23 01:55:00|11982.4|11976.4|11980.7|11974.7|11982.4|11976.4|11980.2|11974.2|0
1627005600000|2021-07-23 02:00:00|11980.5|11974.5|11984.6|11978.6|11985.1|11979.1|11979.7|11973.7|0
1627005900000|2021-07-23 02:05:00|11984.5|11978.5|11981.4|11975.4|11985.7|11979.7|11981.4|11975.4|0
1627006200000|2021-07-23 02:10:00|11981.3|11975.3|11979.2|11973.2|11981.4|11975.4|11978.1|11972.1|0
1627006500000|2021-07-23 02:15:00|11979.4|11973.4|11979.7|11973.7|11980.3|11974.3|11978.1|11972.1|0
1627006800000|2021-07-23 02:20:00|11979.9|11973.9|11979.2|11973.2|11980.3|11974.3|11977|11971|0
1627007100000|2021-07-23 02:25:00|11979|11973|11977|11971|11979.1|11973.1|11976.4|11970.4|0
1627007400000|2021-07-23 02:30:00|11976.8|11970.8|11977|11971|11978.6|11972.6|11976.4|11970.4|0
1627007700000|2021-07-23 02:35:00|11976.8|11970.8|11976|11970|11977|11971|11975.9|11969.9|0
1627008000000|2021-07-23 02:40:00|11976.2|11970.2|11975.3|11969.3|11976.5|11970.5|11972.6|11966.6|0
1627008300000|2021-07-23 02:45:00|11975.1|11969.1|11975.2|11969.2|11975.2|11969.2|11973.7|11967.7|0
1627008600000|2021-07-23 02:50:00|11975.4|11969.4|11976.9|11970.9|11978|11972|11975.4|11969.4|0
1627008900000|2021-07-23 02:55:00|11977|11971|11976.9|11970.9|11978.5|11972.5|11976.9|11970.9|0
1627009200000|2021-07-23 03:00:00|11976.8|11970.8|11980.2|11974.2|11980.2|11974.2|11975.8|11969.8|0
1627009500000|2021-07-23 03:05:00|11980.1|11974.1|11979.1|11973.1|11980.2|11974.2|11978.5|11972.5|0
1627009800000|2021-07-23 03:10:00|11979|11973|11973.8|11967.8|11979.1|11973.1|11973.1|11967.1|0
1627010100000|2021-07-23 03:15:00|11974.1|11968.1|11974.8|11968.8|11974.9|11968.9|11974.1|11968.1|0
1627010400000|2021-07-23 03:20:00|11974.9|11968.9|11973.8|11967.8|11974.9|11968.9|11973.8|11967.8|0
1627010700000|2021-07-23 03:25:00|11973.7|11967.7|11974.8|11968.8|11974.8|11968.8|11972.6|11966.6|0
1627011000000|2021-07-23 03:30:00|11974.9|11968.9|11974.9|11968.9|11976|11970|11974.8|11968.8|0
1627011300000|2021-07-23 03:35:00|11974.8|11968.8|11973.9|11967.9|11975|11969|11972.7|11966.7|0
1627011600000|2021-07-23 03:40:00|11973.8|11967.8|11973.8|11967.8|11973.9|11967.9|11972.7|11966.7|0
1627011900000|2021-07-23 03:45:00|11973.4|11967.4|11974.8|11968.8|11974.8|11968.8|11972.6|11966.6|0
1627012200000|2021-07-23 03:50:00|11974.6|11968.6|11972.7|11966.7|11974.6|11968.6|11972.7|11966.7|0
1627012500000|2021-07-23 03:55:00|11972.9|11966.9|11973.8|11967.8|11973.8|11967.8|11972.7|11966.7|0
1627012800000|2021-07-23 04:00:00|11973.4|11967.4|11972.7|11966.7|11973.4|11967.4|11972.7|11966.7|0
1627013100000|2021-07-23 04:05:00|11972.6|11966.6|11971.5|11965.5|11972.6|11966.6|11971.5|11965.5|0
1627013400000|2021-07-23 04:10:00|11971.6|11965.6|11970.4|11964.4|11971.6|11965.6|11970.4|11964.4|0
1627013700000|2021-07-23 04:15:00|11970.5|11964.5|11970.4|11964.4|11970.5|11964.5|11969.3|11963.3|0
1627014000000|2021-07-23 04:20:00|11970.6|11964.6|11972.8|11966.8|11972.8|11966.8|11970.6|11964.6|0
1627014300000|2021-07-23 04:25:00|11972.6|11966.6|11973.9|11967.9|11973.9|11967.9|11971.8|11965.8|0
1627014600000|2021-07-23 04:30:00|11974|11968|11976.2|11970.2|11976.2|11970.2|11974|11968|0
1627014900000|2021-07-23 04:35:00|11976.4|11970.4|11976.2|11970.2|11977.3|11971.3|11976.2|11970.2|0
1627015200000|2021-07-23 04:40:00|11976.3|11970.3|11975.2|11969.2|11976.7|11970.7|11975.2|11969.2|0
1627015500000|2021-07-23 04:45:00|11975.5|11969.5|11976.2|11970.2|11976.3|11970.3|11975.2|11969.2|0
1627015800000|2021-07-23 04:50:00|11976.3|11970.3|11976.3|11970.3|11976.3|11970.3|11974.6|11968.6|0
1627016100000|2021-07-23 04:55:00|11976.8|11970.8|11976.2|11970.2|11976.8|11970.8|11975.3|11969.3|0
1627016400000|2021-07-23 05:00:00|11976.3|11970.3|11972.9|11966.9|11976.3|11970.3|11971.8|11965.8|0
1627016700000|2021-07-23 05:05:00|11972.7|11966.7|11974.1|11968.1|11974.1|11968.1|11971.8|11965.8|0
1627017000000|2021-07-23 05:10:00|11973.5|11967.5|11975.6|11969.6|11976.2|11970.2|11973.5|11967.5|0
1627017300000|2021-07-23 05:15:00|11975.4|11969.4|11975.1|11969.1|11977.3|11971.3|11975.1|11969.1|0
1627017600000|2021-07-23 05:20:00|11975.2|11969.2|11975.2|11969.2|11976.3|11970.3|11975.1|11969.1|0
1627017900000|2021-07-23 05:25:00|11975.4|11969.4|11975.7|11969.7|11976.3|11970.3|11975.2|11969.2|0
1627018200000|2021-07-23 05:30:00|11975.5|11969.5|11976.2|11970.2|11976.2|11970.2|11974|11968|0
1627018500000|2021-07-23 05:35:00|11976.1|11970.1|11977.2|11971.2|11977.3|11971.3|11975.6|11969.6|0
1627018800000|2021-07-23 05:40:00|11976.8|11970.8|11974.5|11968.5|11976.8|11970.8|11973.4|11967.4|0
1627019100000|2021-07-23 05:45:00|11974.7|11968.7|11974.6|11968.6|11975.2|11969.2|11974.5|11968.5|0
1627019400000|2021-07-23 05:50:00|11974.8|11968.8|11974.1|11968.1|11975.5|11969.5|11974|11968|0
1627019700000|2021-07-23 05:55:00|11974.5|11968.5|11976.1|11970.1|11976.1|11970.1|11974.5|11968.5|0
1627020000000|2021-07-23 06:00:00|11990.1|11988.1|12000.6|11998.6|12001.6|11999.6|11983.6|11981.6|139
1627020300000|2021-07-23 06:05:00|12001.1|11999.1|12010.1|12008.1|12011.6|12009.6|12000.1|11998.1|97
1627020600000|2021-07-23 06:10:00|12010.6|12008.6|12013.6|12011.6|12013.6|12011.6|12007.6|12005.6|31
1627020900000|2021-07-23 06:15:00|12013.1|12011.1|12013.6|12011.6|12016.6|12014.6|12006.1|12004.1|97
1627021200000|2021-07-23 06:20:00|12014.1|12012.1|12022.6|12020.6|12022.6|12020.6|12013.6|12011.6|54
1627021500000|2021-07-23 06:25:00|12023.1|12021.1|12021.6|12019.6|12023.6|12021.6|12018.6|12016.6|42
1627021800000|2021-07-23 06:30:00|12021.1|12019.1|12026.6|12024.6|12026.6|12024.6|12020.6|12018.6|50
1627022100000|2021-07-23 06:35:00|12026.1|12024.1|12029.6|12027.6|12030.6|12028.6|12024.6|12022.6|32
1627022400000|2021-07-23 06:40:00|12029.1|12027.1|12030.1|12028.1|12032.1|12030.1|12028.6|12026.6|32
1627022700000|2021-07-23 06:45:00|12030.6|12028.6|12029.1|12027.1|12031.6|12029.6|12029.1|12027.1|44
1627023000000|2021-07-23 06:50:00|12028.6|12026.6|12028.6|12026.6|12029.6|12027.6|12024.1|12022.1|65
1627023300000|2021-07-23 06:55:00|12028.1|12026.1|12026.1|12024.1|12029.6|12027.6|12022.1|12020.1|245
1627023600000|2021-07-23 07:00:00|12028.6|12026.6|12035.6|12033.6|12043.1|12041.1|12025.6|12023.6|1469
1627023900000|2021-07-23 07:05:00|12036.1|12034.1|12042.6|12040.6|12042.6|12040.6|12024.1|12022.1|704
1627024200000|2021-07-23 07:10:00|12043.1|12041.1|12032.6|12030.6|12049.6|12047.6|12031.6|12029.6|413
1627024500000|2021-07-23 07:15:00|12032.1|12030.1|12026.6|12024.6|12034.1|12032.1|12018.6|12016.6|467
1627024800000|2021-07-23 07:20:00|12027.1|12025.1|12041.1|12039.1|12045.1|12043.1|12019.1|12017.1|352
1627025100000|2021-07-23 07:25:00|12041.6|12039.6|12043.6|12041.6|12047.1|12045.1|12036.1|12034.1|286
1627025400000|2021-07-23 07:30:00|12047.6|12045.6|12050.6|12048.6|12055.6|12053.6|12044.1|12042.1|584
1627025700000|2021-07-23 07:35:00|12051.1|12049.1|12054.6|12052.6|12058.1|12056.1|12045.6|12043.6|290
1627026000000|2021-07-23 07:40:00|12053.6|12051.6|12054.6|12052.6|12058.6|12056.6|12048.1|12046.1|401
1627026300000|2021-07-23 07:45:00|12055.1|12053.1|12052.1|12050.1|12056.6|12054.6|12044.6|12042.6|325
1627026600000|2021-07-23 07:50:00|12052.6|12050.6|12057.6|12055.6|12060.1|12058.1|12052.1|12050.1|202
1627026900000|2021-07-23 07:55:00|12058.6|12056.6|12048.6|12046.6|12058.6|12056.6|12048.6|12046.6|285
1627027200000|2021-07-23 08:00:00|12049.1|12047.1|12056.6|12054.6|12059.1|12057.1|12048.6|12046.6|222
1627027500000|2021-07-23 08:05:00|12057.1|12055.1|12062.6|12060.6|12064.6|12062.6|12052.6|12050.6|339
1627027800000|2021-07-23 08:10:00|12062.1|12060.1|12047.6|12045.6|12062.6|12060.6|12045.6|12043.6|240
1627028100000|2021-07-23 08:15:00|12048.1|12046.1|12056.6|12054.6|12058.1|12056.1|12048.1|12046.1|205
1627028400000|2021-07-23 08:20:00|12056.1|12054.1|12054.6|12052.6|12060.1|12058.1|12051.6|12049.6|192
1627028700000|2021-07-23 08:25:00|12057.1|12055.1|12050.1|12048.1|12057.6|12055.6|12049.1|12047.1|165
1627029000000|2021-07-23 08:30:00|12050.6|12048.6|12053.1|12051.1|12053.6|12051.6|12043.1|12041.1|128
1627029300000|2021-07-23 08:35:00|12054.6|12052.6|12057.1|12055.1|12060.6|12058.6|12052.1|12050.1|191
1627029600000|2021-07-23 08:40:00|12056.6|12054.6|12065.1|12063.1|12065.1|12063.1|12056.1|12054.1|280
1627029900000|2021-07-23 08:45:00|12066.1|12064.1|12068.6|12066.6|12069.1|12067.1|12061.6|12059.6|305
1627030200000|2021-07-23 08:50:00|12069.1|12067.1|12078.6|12076.6|12079.1|12077.1|12068.1|12066.1|277
1627030500000|2021-07-23 08:55:00|12079.1|12077.1|12078.1|12076.1|12080.1|12078.1|12074.6|12072.6|328
1627030800000|2021-07-23 09:00:00|12078.6|12076.6|12082.1|12080.1|12083.1|12081.1|12077.1|12075.1|187
1627031100000|2021-07-23 09:05:00|12081.6|12079.6|12087.1|12085.1|12087.1|12085.1|12080.1|12078.1|225
1627031400000|2021-07-23 09:10:00|12087.6|12085.6|12092.6|12090.6|12094.1|12092.1|12086.6|12084.6|373
1627031700000|2021-07-23 09:15:00|12092.1|12090.1|12091.1|12089.1|12094.1|12092.1|12089.1|12087.1|214
1627032000000|2021-07-23 09:20:00|12092.1|12090.1|12087.1|12085.1|12093.6|12091.6|12086.1|12084.1|298
1627032300000|2021-07-23 09:25:00|12087.6|12085.6|12093.1|12091.1|12093.1|12091.1|12087.6|12085.6|123
1627032600000|2021-07-23 09:30:00|12094.6|12092.6|12094.6|12092.6|12096.1|12094.1|12091.1|12089.1|214
1627032900000|2021-07-23 09:35:00|12095.1|12093.1|12097.1|12095.1|12099.1|12097.1|12094.1|12092.1|144
1627033200000|2021-07-23 09:40:00|12097.6|12095.6|12094.6|12092.6|12102.1|12100.1|12094.1|12092.1|259
1627033500000|2021-07-23 09:45:00|12094.1|12092.1|12098.6|12096.6|12099.1|12097.1|12090.6|12088.6|228
1627033800000|2021-07-23 09:50:00|12098.1|12096.1|12094.1|12092.1|12100.1|12098.1|12093.6|12091.6|176
1627034100000|2021-07-23 09:55:00|12094.6|12092.6|12095.1|12093.1|12097.1|12095.1|12091.1|12089.1|228
1627034400000|2021-07-23 10:00:00|12094.6|12092.6|12100.1|12098.1|12101.1|12099.1|12094.6|12092.6|176
1627034700000|2021-07-23 10:05:00|12100.6|12098.6|12100.6|12098.6|12103.1|12101.1|12099.6|12097.6|154
1627035000000|2021-07-23 10:10:00|12100.1|12098.1|12101.1|12099.1|12103.1|12101.1|12098.1|12096.1|119
1627035300000|2021-07-23 10:15:00|12101.6|12099.6|12105.1|12103.1|12106.1|12104.1|12098.1|12096.1|259
1627035600000|2021-07-23 10:20:00|12105.6|12103.6|12103.6|12101.6|12108.1|12106.1|12103.1|12101.1|156
1627035900000|2021-07-23 10:25:00|12104.1|12102.1|12101.1|12099.1|12107.1|12105.1|12100.1|12098.1|136
1627036200000|2021-07-23 10:30:00|12100.6|12098.6|12098.1|12096.1|12101.1|12099.1|12096.1|12094.1|109
1627036500000|2021-07-23 10:35:00|12096.6|12094.6|12094.6|12092.6|12097.1|12095.1|12093.1|12091.1|142
1627036800000|2021-07-23 10:40:00|12094.1|12092.1|12098.1|12096.1|12100.1|12098.1|12094.1|12092.1|128
1627037100000|2021-07-23 10:45:00|12097.1|12095.1|12098.6|12096.6|12099.6|12097.6|12094.6|12092.6|103
1627037400000|2021-07-23 10:50:00|12099.1|12097.1|12096.1|12094.1|12099.1|12097.1|12094.1|12092.1|107
1627037700000|2021-07-23 10:55:00|12095.6|12093.6|12101.1|12099.1|12102.1|12100.1|12094.6|12092.6|142
1627038000000|2021-07-23 11:00:00|12100.6|12098.6|12102.1|12100.1|12103.6|12101.6|12098.6|12096.6|126
1627038300000|2021-07-23 11:05:00|12101.6|12099.6|12097.1|12095.1|12103.6|12101.6|12096.6|12094.6|182
1627038600000|2021-07-23 11:10:00|12097.6|12095.6|12092.6|12090.6|12099.6|12097.6|12092.1|12090.1|95
1627038900000|2021-07-23 11:15:00|12093.1|12091.1|12094.1|12092.1|12095.1|12093.1|12089.1|12087.1|101
1627039200000|2021-07-23 11:20:00|12093.6|12091.6|12091.1|12089.1|12095.1|12093.1|12091.1|12089.1|54
1627039500000|2021-07-23 11:25:00|12090.6|12088.6|12089.1|12087.1|12090.6|12088.6|12086.1|12084.1|72
1627039800000|2021-07-23 11:30:00|12090.1|12088.1|12093.6|12091.6|12095.1|12093.1|12089.6|12087.6|154
1627040100000|2021-07-23 11:35:00|12094.1|12092.1|12098.1|12096.1|12099.6|12097.6|12093.6|12091.6|68
1627040400000|2021-07-23 11:40:00|12097.2|12095.2|12092.2|12090.2|12097.2|12095.2|12092.2|12090.2|44
1627040700000|2021-07-23 11:45:00|12092.7|12090.7|12084.7|12082.7|12093.2|12091.2|12082.7|12080.7|99
1627041000000|2021-07-23 11:50:00|12085.2|12083.2|12088.2|12086.2|12088.2|12086.2|12084.2|12082.2|76
1627041300000|2021-07-23 11:55:00|12087.7|12085.7|12088.2|12086.2|12088.7|12086.7|12085.2|12083.2|32
1627041600000|2021-07-23 12:00:00|12087.7|12085.7|12085.2|12083.2|12088.2|12086.2|12083.2|12081.2|114
1627041900000|2021-07-23 12:05:00|12084.7|12082.7|12083.2|12081.2|12086.2|12084.2|12082.2|12080.2|162
1627042200000|2021-07-23 12:10:00|12082.7|12080.7|12082.7|12080.7|12083.2|12081.2|12081.2|12079.2|86
1627042500000|2021-07-23 12:15:00|12083.2|12081.2|12083.2|12081.2|12085.2|12083.2|12079.2|12077.2|87
1627042800000|2021-07-23 12:20:00|12082.7|12080.7|12082.2|12080.2|12085.2|12083.2|12081.7|12079.7|131
1627043100000|2021-07-23 12:25:00|12082.7|12080.7|12085.2|12083.2|12087.2|12085.2|12082.7|12080.7|77
1627043400000|2021-07-23 12:30:00|12084.7|12082.7|12080.2|12078.2|12086.2|12084.2|12080.2|12078.2|96
1627043700000|2021-07-23 12:35:00|12080.7|12078.7|12081.2|12079.2|12085.2|12083.2|12080.2|12078.2|59
1627044000000|2021-07-23 12:40:00|12081.7|12079.7|12084.2|12082.2|12084.2|12082.2|12081.2|12079.2|65
1627044300000|2021-07-23 12:45:00|12083.7|12081.7|12086.2|12084.2|12088.2|12086.2|12081.2|12079.2|137
1627044600000|2021-07-23 12:50:00|12086.7|12084.7|12085.2|12083.2|12087.7|12085.7|12083.7|12081.7|119
1627044900000|2021-07-23 12:55:00|12085.7|12083.7|12088.7|12086.7|12090.2|12088.2|12085.7|12083.7|87
1627045200000|2021-07-23 13:00:00|12088.2|12086.2|12089.2|12087.2|12090.2|12088.2|12086.2|12084.2|155
1627045500000|2021-07-23 13:05:00|12088.7|12086.7|12091.2|12089.2|12092.2|12090.2|12088.2|12086.2|89
1627045800000|2021-07-23 13:10:00|12092.2|12090.2|12099.2|12097.2|12099.2|12097.2|12091.2|12089.2|196
1627046100000|2021-07-23 13:15:00|12099.7|12097.7|12107.2|12105.2|12110.2|12108.2|12099.2|12097.2|350
1627046400000|2021-07-23 13:20:00|12106.2|12104.2|12106.2|12104.2|12108.2|12106.2|12105.2|12103.2|165
1627046700000|2021-07-23 13:25:00|12106.7|12104.7|12114.2|12112.2|12115.2|12113.2|12103.7|12101.7|198
1627047000000|2021-07-23 13:30:00|12115.2|12113.2|12104.2|12102.2|12115.2|12113.2|12103.2|12101.2|408
1627047300000|2021-07-23 13:35:00|12104.7|12102.7|12101.2|12099.2|12109.2|12107.2|12098.7|12096.7|327
1627047600000|2021-07-23 13:40:00|12100.7|12098.7|12111.2|12109.2|12111.2|12109.2|12100.7|12098.7|191
1627047900000|2021-07-23 13:45:00|12110.7|12108.7|12115.2|12113.2|12116.2|12114.2|12107.7|12105.7|239
1627048200000|2021-07-23 13:50:00|12114.7|12112.7|12113.2|12111.2|12121.2|12119.2|12112.2|12110.2|434
1627048500000|2021-07-23 13:55:00|12112.7|12110.7|12120.2|12118.2|12121.2|12119.2|12107.2|12105.2|335
1627048800000|2021-07-23 14:00:00|12120.7|12118.7|12136.2|12134.2|12137.2|12135.2|12120.7|12118.7|565
1627049100000|2021-07-23 14:05:00|12135.7|12133.7|12127.2|12125.2|12139.2|12137.2|12127.2|12125.2|601
1627049400000|2021-07-23 14:10:00|12127.3|12125.3|12132.3|12130.3|12133.3|12131.3|12124.8|12122.8|313
1627049700000|2021-07-23 14:15:00|12132.8|12130.8|12141.8|12139.8|12142.3|12140.3|12132.3|12130.3|291
1627050000000|2021-07-23 14:20:00|12142.3|12140.3|12141.3|12139.3|12143.3|12141.3|12139.8|12137.8|298
1627050300000|2021-07-23 14:25:00|12141.8|12139.8|12136.8|12134.8|12143.3|12141.3|12136.3|12134.3|373
1627050600000|2021-07-23 14:30:00|12136.3|12134.3|12136.3|12134.3|12139.8|12137.8|12135.3|12133.3|218
1627050900000|2021-07-23 14:35:00|12135.8|12133.8|12136.3|12134.3|12137.3|12135.3|12133.3|12131.3|230
1627051200000|2021-07-23 14:40:00|12135.8|12133.8|12129.3|12127.3|12138.3|12136.3|12129.3|12127.3|184
1627051500000|2021-07-23 14:45:00|12129.8|12127.8|12118.3|12116.3|12129.8|12127.8|12117.3|12115.3|227
1627051800000|2021-07-23 14:50:00|12117.8|12115.8|12127.3|12125.3|12127.8|12125.8|12117.8|12115.8|221
1627052100000|2021-07-23 14:55:00|12126.8|12124.8|12125.3|12123.3|12132.3|12130.3|12125.3|12123.3|273
1627052400000|2021-07-23 15:00:00|12125.8|12123.8|12121.8|12119.8|12128.3|12126.3|12121.3|12119.3|689
1627052700000|2021-07-23 15:05:00|12121.3|12119.3|12123.3|12121.3|12125.3|12123.3|12119.3|12117.3|396
1627053000000|2021-07-23 15:10:00|12123.8|12121.8|12128.8|12126.8|12131.3|12129.3|12123.3|12121.3|322
1627053300000|2021-07-23 15:15:00|12129.3|12127.3|12131.3|12129.3|12133.3|12131.3|12127.3|12125.3|339
1627053600000|2021-07-23 15:20:00|12130.8|12128.8|12128.3|12126.3|12133.3|12131.3|12127.3|12125.3|247
1627053900000|2021-07-23 15:25:00|12128.8|12126.8|12134.3|12132.3|12134.3|12132.3|12128.3|12126.3|1079
1627054200000|2021-07-23 15:30:00|12133.3|12131.3|12131.8|12129.8|12138.3|12136.3|12131.3|12129.3|651
1627054500000|2021-07-23 15:35:00|12131.3|12129.3|12136.3|12134.3|12137.3|12135.3|12130.3|12128.3|846
1627054800000|2021-07-23 15:40:00|12136.8|12134.8|12134.3|12132.3|12137.3|12135.3|12133.3|12131.3|64
1627055100000|2021-07-23 15:45:00|12134.8|12132.8|12137.3|12135.3|12138.3|12136.3|12134.3|12132.3|31
1627055400000|2021-07-23 15:50:00|12136.8|12134.8|12132.8|12130.8|12138.8|12136.8|12132.3|12130.3|21
1627055700000|2021-07-23 15:55:00|12132.3|12130.3|12131.3|12129.3|12133.8|12131.8|12129.8|12127.8|46
1627056000000|2021-07-23 16:00:00|12131.8|12129.8|12133.3|12131.3|12134.8|12132.8|12131.8|12129.8|51
1627056300000|2021-07-23 16:05:00|12132.8|12130.8|12128.3|12126.3|12133.3|12131.3|12128.3|12126.3|35
1627056600000|2021-07-23 16:10:00|12128.8|12126.8|12128.8|12126.8|12130.3|12128.3|12127.8|12125.8|32
1627056900000|2021-07-23 16:15:00|12129.3|12127.3|12129.8|12127.8|12130.8|12128.8|12129.3|12127.3|19
1627057200000|2021-07-23 16:20:00|12129.3|12127.3|12130.8|12128.8|12131.8|12129.8|12129.3|12127.3|28
1627057500000|2021-07-23 16:25:00|12131.3|12129.3|12131.3|12129.3|12131.8|12129.8|12129.3|12127.3|17
1627057800000|2021-07-23 16:30:00|12131.8|12129.8|12131.8|12129.8|12132.3|12130.3|12131.3|12129.3|5
1627058100000|2021-07-23 16:35:00|12132.3|12130.3|12135.3|12133.3|12135.8|12133.8|12131.8|12129.8|16
1627058400000|2021-07-23 16:40:00|12135.8|12133.8|12134.3|12132.3|12136.8|12134.8|12133.3|12131.3|9
1627058700000|2021-07-23 16:45:00|12134.8|12132.8|12136.3|12134.3|12136.8|12134.8|12134.3|12132.3|7
1627059000000|2021-07-23 16:50:00|12135.8|12133.8|12129.3|12127.3|12135.8|12133.8|12128.3|12126.3|47
1627059300000|2021-07-23 16:55:00|12128.8|12126.8|12132.3|12130.3|12132.8|12130.8|12128.8|12126.8|24
1627059600000|2021-07-23 17:00:00|12132.8|12130.8|12131.3|12129.3|12132.8|12130.8|12130.3|12128.3|10
1627059900000|2021-07-23 17:05:00|12130.8|12128.8|12131.3|12129.3|12132.3|12130.3|12130.3|12128.3|14
1627060200000|2021-07-23 17:10:00|12131.8|12129.8|12133.3|12131.3|12134.3|12132.3|12131.8|12129.8|14
1627060500000|2021-07-23 17:15:00|12132.8|12130.8|12135.3|12133.3|12136.3|12134.3|12131.8|12129.8|24
1627060800000|2021-07-23 17:20:00|12135.8|12133.8|12137.8|12135.8|12137.8|12135.8|12134.3|12132.3|15
1627061100000|2021-07-23 17:25:00|12138.3|12136.3|12135.8|12133.8|12138.8|12136.8|12135.3|12133.3|32
1627061400000|2021-07-23 17:30:00|12136.3|12134.3|12137.3|12135.3|12137.8|12135.8|12135.3|12133.3|11
1627061700000|2021-07-23 17:35:00|12137.8|12135.8|12136.8|12134.8|12138.3|12136.3|12135.3|12133.3|8
1627062000000|2021-07-23 17:40:00|12137.3|12135.3|12136.3|12134.3|12137.3|12135.3|12134.3|12132.3|16
1627062300000|2021-07-23 17:45:00|12135.8|12133.8|12136.3|12134.3|12137.8|12135.8|12135.3|12133.3|10
1627062600000|2021-07-23 17:50:00|12135.8|12133.8|12134.3|12132.3|12136.8|12134.8|12134.3|12132.3|5
1627062900000|2021-07-23 17:55:00|12133.8|12131.8|12134.3|12132.3|12136.3|12134.3|12133.8|12131.8|17
1627063200000|2021-07-23 18:00:00|12134.8|12132.8|12128.8|12126.8|12135.3|12133.3|12127.3|12125.3|57
1627063500000|2021-07-23 18:05:00|12129.3|12127.3|12130.8|12128.8|12130.8|12128.8|12127.3|12125.3|20
1627063800000|2021-07-23 18:10:00|12130.3|12128.3|12128.3|12126.3|12131.8|12129.8|12127.8|12125.8|28
1627064100000|2021-07-23 18:15:00|12128.8|12126.8|12124.3|12122.3|12128.8|12126.8|12123.8|12121.8|52
1627064400000|2021-07-23 18:20:00|12124.8|12122.8|12122.8|12120.8|12125.3|12123.3|12122.3|12120.3|15
1627064700000|2021-07-23 18:25:00|12123.3|12121.3|12120.8|12118.8|12123.8|12121.8|12119.8|12117.8|29
1627065000000|2021-07-23 18:30:00|12120.3|12118.3|12116.8|12114.8|12122.3|12120.3|12116.3|12114.3|38
1627065300000|2021-07-23 18:35:00|12116.3|12114.3|12120.3|12118.3|12120.8|12118.8|12115.8|12113.8|10
1627065600000|2021-07-23 18:40:00|12120.8|12118.8|12119.8|12117.8|12120.8|12118.8|12117.8|12115.8|9
1627065900000|2021-07-23 18:45:00|12119.3|12117.3|12117.8|12115.8|12120.3|12118.3|12116.3|12114.3|9
1627066200000|2021-07-23 18:50:00|12118.3|12116.3|12118.8|12116.8|12122.3|12120.3|12117.8|12115.8|18
1627066500000|2021-07-23 18:55:00|12119.3|12117.3|12117.8|12115.8|12120.3|12118.3|12117.8|12115.8|11
1627066800000|2021-07-23 19:00:00|12118.8|12116.8|12112.8|12110.8|12118.8|12116.8|12112.8|12110.8|18
1627067100000|2021-07-23 19:05:00|12113.3|12111.3|12115.3|12113.3|12115.3|12113.3|12110.3|12108.3|47
1627067400000|2021-07-23 19:10:00|12114.8|12112.8|12112.3|12110.3|12116.3|12114.3|12111.8|12109.8|9
1627067700000|2021-07-23 19:15:00|12111.8|12109.8|12116.8|12114.8|12116.8|12114.8|12111.8|12109.8|13
1627068000000|2021-07-23 19:20:00|12116.3|12114.3|12117.3|12115.3|12117.8|12115.8|12115.8|12113.8|5
1627068300000|2021-07-23 19:25:00|12116.8|12114.8|12116.8|12114.8|12116.8|12114.8|12113.8|12111.8|16
1627068600000|2021-07-23 19:30:00|12116.3|12114.3|12115.8|12113.8|12118.3|12116.3|12113.3|12111.3|33
1627068900000|2021-07-23 19:35:00|12114.8|12112.8|12118.8|12116.8|12119.3|12117.3|12114.8|12112.8|31
1627069200000|2021-07-23 19:40:00|12118.3|12116.3|12115.8|12113.8|12119.8|12117.8|12115.3|12113.3|26
1627069500000|2021-07-23 19:45:00|12115.3|12113.3|12117.8|12115.8|12118.3|12116.3|12114.8|12112.8|38
1627069800000|2021-07-23 19:50:00|12117.3|12115.3|12117.8|12115.8|12119.8|12117.8|12116.3|12114.3|48
1627070100000|2021-07-23 19:55:00|12117.3|12115.3|12125.5|12119.5|12126.8|12124.8|12113.3|12111.3|55
1627070400000|2021-07-23 20:00:00|12125.2|12119.2|12120.3|12114.3|12125.3|12119.3|12118.9|12112.9|0
1627070700000|2021-07-23 20:05:00|12119.9|12113.9|12121.3|12115.3|12124.3|12118.3|12119.9|12113.9|0
1627071000000|2021-07-23 20:10:00|12121.2|12115.2|12120.4|12114.4|12123.9|12117.9|12119.4|12113.4|0
1627071300000|2021-07-23 20:15:00|12120.6|12114.6|12120.4|12114.4|12120.9|12114.9|12119.4|12113.4|0
1627071600000|2021-07-23 20:20:00|12120.5|12114.5|12121.8|12115.8|12121.8|12115.8|12119.9|12113.9|0
1627071900000|2021-07-23 20:25:00|12121.9|12115.9|12120.4|12114.4|12123.4|12117.4|12120.4|12114.4|0
1627072200000|2021-07-23 20:30:00|12120.6|12114.6|12119.9|12113.9|12121.8|12115.8|12119.9|12113.9|0
1627072500000|2021-07-23 20:35:00|12120|12114|12120.2|12114.2|12120.4|12114.4|12119.8|12113.8|0
1627072800000|2021-07-23 20:40:00|12120|12114|12118.8|12112.8|12120|12114|12118.8|12112.8|0
1627073100000|2021-07-23 20:45:00|12118.6|12112.6|12114.8|12108.8|12118.6|12112.6|12114.8|12108.8|0
1627073400000|2021-07-23 20:50:00|12114.6|12108.6|12117.4|12111.4|12117.4|12111.4|12114.4|12108.4|0
1627073700000|2021-07-23 20:55:00|12117.3|12111.3|12116.3|12110.3|12118.3|12112.3|12114.8|12108.8|0
1627250400000|2021-07-25 22:00:00|12122.3|12116.3|12118.8|12112.8|12122.3|12116.3|12118.8|12112.8|0
1627250700000|2021-07-25 22:05:00|12118.9|12112.9|12122.6|12116.6|12126.1|12120.1|12118.9|12112.9|0
1627251000000|2021-07-25 22:10:00|12122.7|12116.7|12125|12119|12125.6|12119.6|12122.6|12116.6|0
1627251300000|2021-07-25 22:15:00|12125.2|12119.2|12124.5|12118.5|12125.2|12119.2|12123.1|12117.1|0
1627251600000|2021-07-25 22:20:00|12124.4|12118.4|12124.6|12118.6|12126|12120|12124|12118|0
1627251900000|2021-07-25 22:25:00|12124.4|12118.4|12124.1|12118.1|12125.1|12119.1|12124.1|12118.1|0
1627252200000|2021-07-25 22:30:00|12124|12118|12123.2|12117.2|12124|12118|12122.9|12116.9|0
1627252500000|2021-07-25 22:35:00|12123.1|12117.1|12123.2|12117.2|12123.7|12117.7|12122.7|12116.7|0
1627252800000|2021-07-25 22:40:00|12123.4|12117.4|12127.2|12121.2|12127.2|12121.2|12123.2|12117.2|0
1627253100000|2021-07-25 22:45:00|12127.1|12121.1|12126.7|12120.7|12127.2|12121.2|12125.7|12119.7|0
1627253400000|2021-07-25 22:50:00|12126.8|12120.8|12126.7|12120.7|12127.2|12121.2|12125.7|12119.7|0
1627253700000|2021-07-25 22:55:00|12126.6|12120.6|12125.7|12119.7|12126.6|12120.6|12125|12119|0
1627254000000|2021-07-25 23:00:00|12125.8|12119.8|12125.7|12119.7|12126.2|12120.2|12125|12119|0
1627254300000|2021-07-25 23:05:00|12125.8|12119.8|12126.4|12120.4|12127.1|12121.1|12125.7|12119.7|0
1627254600000|2021-07-25 23:10:00|12126.2|12120.2|12126.2|12120.2|12126.7|12120.7|12125|12119|0
1627254900000|2021-07-25 23:15:00|12126.3|12120.3|12127.6|12121.6|12128.3|12122.3|12126.2|12120.2|0
1627255200000|2021-07-25 23:20:00|12127.4|12121.4|12127.1|12121.1|12129.3|12123.3|12126.7|12120.7|0
1627255500000|2021-07-25 23:25:00|12127.2|12121.2|12129|12123|12129|12123|12127.1|12121.1|0
1627255800000|2021-07-25 23:30:00|12128.8|12122.8|12127.1|12121.1|12129|12123|12126.7|12120.7|0
1627256100000|2021-07-25 23:35:00|12126.9|12120.9|12128.3|12122.3|12129|12123|12126.9|12120.9|0
1627256400000|2021-07-25 23:40:00|12128.1|12122.1|12124.6|12118.6|12128.6|12122.6|12124.6|12118.6|0
1627256700000|2021-07-25 23:45:00|12124.8|12118.8|12121.7|12115.7|12125|12119|12121.7|12115.7|0
1627257000000|2021-07-25 23:50:00|12121.8|12115.8|12124.1|12118.1|12125.7|12119.7|12121.7|12115.7|0
1627257300000|2021-07-25 23:55:00|12124.3|12118.3|12124.1|12118.1|12126.7|12120.7|12124.1|12118.1|0
1627257600000|2021-07-26 00:00:00|12124|12118|12119.2|12113.2|12125.7|12119.7|12117.3|12111.3|0
1627257900000|2021-07-26 00:05:00|12119.1|12113.1|12117.6|12111.6|12119.2|12113.2|12116.2|12110.2|0
1627258200000|2021-07-26 00:10:00|12117.7|12111.7|12118.6|12112.6|12119.5|12113.5|12117.4|12111.4|0
1627258500000|2021-07-26 00:15:00|12118.8|12112.8|12103.9|12097.9|12119.5|12113.5|12099.8|12093.8|0
1627258800000|2021-07-26 00:20:00|12103.8|12097.8|12098.6|12092.6|12103.8|12097.8|12096|12090|0
1627259100000|2021-07-26 00:25:00|12098.8|12092.8|12095.9|12089.9|12102.4|12096.4|12095.9|12089.9|0
1627259400000|2021-07-26 00:30:00|12096|12090|12099.3|12093.3|12101.3|12095.3|12095.9|12089.9|0
1627259700000|2021-07-26 00:35:00|12099.7|12093.7|12099.6|12093.6|12102.5|12096.5|12096.4|12090.4|0
1627260000000|2021-07-26 00:40:00|12099.7|12093.7|12102.1|12096.1|12102.2|12096.2|12094.6|12088.6|0
1627260300000|2021-07-26 00:45:00|12102.2|12096.2|12101.9|12095.9|12102.4|12096.4|12095.3|12089.3|0
1627260600000|2021-07-26 00:50:00|12102|12096|12105.5|12099.5|12106.2|12100.2|12101.9|12095.9|0
1627260900000|2021-07-26 00:55:00|12105.7|12099.7|12104.3|12098.3|12108.3|12102.3|12103.2|12097.2|0
1627261200000|2021-07-26 01:00:00|12104.5|12098.5|12100.2|12094.2|12106.1|12100.1|12100.2|12094.2|0
1627261500000|2021-07-26 01:05:00|12100|12094|12092.6|12086.6|12100.8|12094.8|12091.5|12085.5|0
1627261800000|2021-07-26 01:10:00|12092.4|12086.4|12085.1|12079.1|12092.4|12086.4|12084.6|12078.6|0
1627262100000|2021-07-26 01:15:00|12085.7|12079.7|12097.2|12091.2|12098.4|12092.4|12084.6|12078.6|0
1627262400000|2021-07-26 01:20:00|12097.3|12091.3|12098.9|12092.9|12100.6|12094.6|12096.2|12090.2|0
1627262700000|2021-07-26 01:25:00|12099.5|12093.5|12100.1|12094.1|12100.7|12094.7|12098.4|12092.4|0
1627263000000|2021-07-26 01:30:00|12100.3|12094.3|12102.9|12096.9|12103.4|12097.4|12095.3|12089.3|0
1627263300000|2021-07-26 01:35:00|12102.3|12096.3|12097.3|12091.3|12104.4|12098.4|12093.1|12087.1|0
1627263600000|2021-07-26 01:40:00|12097.4|12091.4|12101.7|12095.7|12103.9|12097.9|12097.3|12091.3|0
1627263900000|2021-07-26 01:45:00|12101.6|12095.6|12104.9|12098.9|12105|12099|12101.6|12095.6|0
1627264200000|2021-07-26 01:50:00|12104.8|12098.8|12103.9|12097.9|12108.2|12102.2|12103.8|12097.8|0
1627264500000|2021-07-26 01:55:00|12103.7|12097.7|12098.4|12092.4|12106.1|12100.1|12098.4|12092.4|0
1627264800000|2021-07-26 02:00:00|12098.5|12092.5|12100.6|12094.6|12101.7|12095.7|12097.3|12091.3|0
1627265100000|2021-07-26 02:05:00|12100.7|12094.7|12098.5|12092.5|12102.8|12096.8|12097.4|12091.4|0
1627265400000|2021-07-26 02:10:00|12097.5|12091.5|12091.9|12085.9|12098|12092|12090.8|12084.8|0
1627265700000|2021-07-26 02:15:00|12091.7|12085.7|12089.9|12083.9|12092|12086|12089.7|12083.7|0
1627266000000|2021-07-26 02:20:00|12090.2|12084.2|12093|12087|12093|12087|12089.7|12083.7|0
1627266300000|2021-07-26 02:25:00|12093.1|12087.1|12094.3|12088.3|12096.4|12090.4|12093|12087|0
1627266600000|2021-07-26 02:30:00|12094.2|12088.2|12089.8|12083.8|12094.3|12088.3|12089.8|12083.8|0
1627266900000|2021-07-26 02:35:00|12089.9|12083.9|12090.1|12084.1|12092.5|12086.5|12088.8|12082.8|0
1627267200000|2021-07-26 02:40:00|12090.5|12084.5|12088.4|12082.4|12091.8|12085.8|12088|12082|0
1627267500000|2021-07-26 02:45:00|12088.2|12082.2|12088.1|12082.1|12089.2|12083.2|12087|12081|0
1627267800000|2021-07-26 02:50:00|12088.2|12082.2|12083.7|12077.7|12089.3|12083.3|12083.7|12077.7|0
1627268100000|2021-07-26 02:55:00|12083.8|12077.8|12085|12079|12086|12080|12082.7|12076.7|0
1627268400000|2021-07-26 03:00:00|12085.3|12079.3|12086|12080|12087.1|12081.1|12083.3|12077.3|0
1627268700000|2021-07-26 03:05:00|12086.2|12080.2|12081.9|12075.9|12086.5|12080.5|12080.7|12074.7|0
1627269000000|2021-07-26 03:10:00|12081.8|12075.8|12080.2|12074.2|12083|12077|12079.7|12073.7|0
1627269300000|2021-07-26 03:15:00|12080.3|12074.3|12083.3|12077.3|12083.8|12077.8|12079.8|12073.8|0
1627269600000|2021-07-26 03:20:00|12083.1|12077.1|12084.9|12078.9|12085.5|12079.5|12082.3|12076.3|0
1627269900000|2021-07-26 03:25:00|12085.1|12079.1|12085.8|12079.8|12086.9|12080.9|12084.3|12078.3|0
1627270200000|2021-07-26 03:30:00|12086|12080|12088.6|12082.6|12088.6|12082.6|12083.2|12077.2|0
1627270500000|2021-07-26 03:35:00|12088.5|12082.5|12085.1|12079.1|12088.6|12082.6|12084|12078|0
1627270800000|2021-07-26 03:40:00|12085.3|12079.3|12082.9|12076.9|12085.7|12079.7|12082.5|12076.5|0
1627271100000|2021-07-26 03:45:00|12083|12077|12081.7|12075.7|12085.1|12079.1|12081.7|12075.7|0
1627271400000|2021-07-26 03:50:00|12081.8|12075.8|12079.8|12073.8|12083.5|12077.5|12078.7|12072.7|0
1627271700000|2021-07-26 03:55:00|12079.9|12073.9|12083.1|12077.1|12083.6|12077.6|12079.2|12073.2|0
1627272000000|2021-07-26 04:00:00|12083.2|12077.2|12084.8|12078.8|12084.8|12078.8|12083.2|12077.2|0
1627272300000|2021-07-26 04:05:00|12084.7|12078.7|12085.9|12079.9|12085.9|12079.9|12083.7|12077.7|0
1627272600000|2021-07-26 04:10:00|12086|12080|12087.1|12081.1|12087.1|12081.1|12086|12080|0
1627272900000|2021-07-26 04:15:00|12087|12081|12083.8|12077.8|12087|12081|12083.8|12077.8|0
1627273200000|2021-07-26 04:20:00|12083.9|12077.9|12087|12081|12087.5|12081.5|12083.9|12077.9|0
1627273500000|2021-07-26 04:25:00|12086.8|12080.8|12085.3|12079.3|12087|12081|12085.3|12079.3|0
1627273800000|2021-07-26 04:30:00|12085.5|12079.5|12084.8|12078.8|12087|12081|12084.8|12078.8|0
1627274100000|2021-07-26 04:35:00|12084.9|12078.9|12085.3|12079.3|12087|12081|12084.7|12078.7|0
1627274400000|2021-07-26 04:40:00|12085.5|12079.5|12085.9|12079.9|12087|12081|12084.7|12078.7|0
1627274700000|2021-07-26 04:45:00|12085.7|12079.7|12085.9|12079.9|12085.9|12079.9|12083.7|12077.7|0
1627275000000|2021-07-26 04:50:00|12085.3|12079.3|12084.8|12078.8|12085.9|12079.9|12083.7|12077.7|0
1627275300000|2021-07-26 04:55:00|12085|12079|12085.9|12079.9|12085.9|12079.9|12083.7|12077.7|0
1627275600000|2021-07-26 05:00:00|12085.8|12079.8|12086.1|12080.1|12087.6|12081.6|12084.8|12078.8|0
1627275900000|2021-07-26 05:05:00|12085|12079|12083.9|12077.9|12086.1|12080.1|12082.8|12076.8|0
1627276200000|2021-07-26 05:10:00|12083.7|12077.7|12084.7|12078.7|12084.7|12078.7|12081.4|12075.4|0
1627276500000|2021-07-26 05:15:00|12085.1|12079.1|12086.2|12080.2|12086.9|12080.9|12084.6|12078.6|0
1627276800000|2021-07-26 05:20:00|12086.1|12080.1|12085.7|12079.7|12086.1|12080.1|12083.6|12077.6|0
1627277100000|2021-07-26 05:25:00|12085.6|12079.6|12078.4|12072.4|12086.2|12080.2|12078.3|12072.3|0
1627277400000|2021-07-26 05:30:00|12078.3|12072.3|12077.4|12071.4|12078.4|12072.4|12075.1|12069.1|0
1627277700000|2021-07-26 05:35:00|12077.5|12071.5|12075|12069|12077.8|12071.8|12073.9|12067.9|0
1627278000000|2021-07-26 05:40:00|12075.2|12069.2|12078.9|12072.9|12078.9|12072.9|12074.9|12068.9|0
1627278300000|2021-07-26 05:45:00|12078.8|12072.8|12084.9|12078.9|12086|12080|12077.7|12071.7|0
1627278600000|2021-07-26 05:50:00|12085.1|12079.1|12089.2|12083.2|12089.2|12083.2|12084.3|12078.3|0
1627278900000|2021-07-26 05:55:00|12088.8|12082.8|12090.2|12084.2|12090.4|12084.4|12088.1|12082.1|0
1627279200000|2021-07-26 06:00:00|12107.8|12105.8|12109.8|12107.8|12109.8|12107.8|12093.8|12091.8|149
1627279500000|2021-07-26 06:05:00|12109.3|12107.3|12090.8|12088.8|12116.8|12114.8|12087.8|12085.8|217
1627279800000|2021-07-26 06:10:00|12091.3|12089.3|12093.3|12091.3|12096.8|12094.8|12087.8|12085.8|81
1627280100000|2021-07-26 06:15:00|12093.8|12091.8|12095.8|12093.8|12097.8|12095.8|12090.3|12088.3|39
1627280400000|2021-07-26 06:20:00|12096.3|12094.3|12094.8|12092.8|12099.8|12097.8|12094.3|12092.3|29
1627280700000|2021-07-26 06:25:00|12094.3|12092.3|12090.8|12088.8|12094.3|12092.3|12089.8|12087.8|20
1627281000000|2021-07-26 06:30:00|12091.3|12089.3|12092.8|12090.8|12092.8|12090.8|12087.8|12085.8|22
1627281300000|2021-07-26 06:35:00|12092.3|12090.3|12096.8|12094.8|12096.8|12094.8|12089.3|12087.3|33
1627281600000|2021-07-26 06:40:00|12096.3|12094.3|12102.3|12100.3|12102.8|12100.8|12094.8|12092.8|50
1627281900000|2021-07-26 06:45:00|12102.8|12100.8|12098.3|12096.3|12107.8|12105.8|12097.8|12095.8|222
1627282200000|2021-07-26 06:50:00|12098.8|12096.8|12109.8|12107.8|12110.3|12108.3|12097.8|12095.8|34
1627282500000|2021-07-26 06:55:00|12109.3|12107.3|12103.8|12101.8|12112.3|12110.3|12099.8|12097.8|107
1627282800000|2021-07-26 07:00:00|12104.8|12102.8|12091.3|12089.3|12117.8|12115.8|12087.3|12085.3|1124
1627283100000|2021-07-26 07:05:00|12090.8|12088.8|12076.8|12074.8|12090.8|12088.8|12071.8|12069.8|902
1627283400000|2021-07-26 07:10:00|12076.3|12074.3|12066.3|12064.3|12080.3|12078.3|12065.3|12063.3|510
1627283700000|2021-07-26 07:15:00|12065.3|12063.3|12076.3|12074.3|12084.3|12082.3|12063.3|12061.3|502
1627284000000|2021-07-26 07:20:00|12075.8|12073.8|12067.8|12065.8|12080.3|12078.3|12066.3|12064.3|430
1627284300000|2021-07-26 07:25:00|12068.3|12066.3|12057.8|12055.8|12071.8|12069.8|12057.3|12055.3|293
1627284600000|2021-07-26 07:30:00|12057.3|12055.3|12070.8|12068.8|12071.8|12069.8|12054.8|12052.8|449
1627284900000|2021-07-26 07:35:00|12071.3|12069.3|12055.8|12053.8|12072.3|12070.3|12055.3|12053.3|253
1627285200000|2021-07-26 07:40:00|12055.3|12053.3|12042.3|12040.3|12056.3|12054.3|12040.3|12038.3|400
1627285500000|2021-07-26 07:45:00|12041.8|12039.8|12045.8|12043.8|12050.8|12048.8|12036.3|12034.3|364
1627285800000|2021-07-26 07:50:00|12045.3|12043.3|12054.3|12052.3|12054.8|12052.8|12038.8|12036.8|257
1627286100000|2021-07-26 07:55:00|12053.8|12051.8|12049.8|12047.8|12055.3|12053.3|12049.3|12047.3|122
1627286400000|2021-07-26 08:00:00|12049.3|12047.3|12037.3|12035.3|12051.3|12049.3|12035.3|12033.3|336
1627286700000|2021-07-26 08:05:00|12037.8|12035.8|12045.3|12043.3|12045.3|12043.3|12036.3|12034.3|236
1627287000000|2021-07-26 08:10:00|12044.8|12042.8|12042.3|12040.3|12044.8|12042.8|12037.3|12035.3|185
1627287300000|2021-07-26 08:15:00|12042.8|12040.8|12037.8|12035.8|12042.8|12040.8|12035.3|12033.3|170
1627287600000|2021-07-26 08:20:00|12037.3|12035.3|12050.8|12048.8|12054.3|12052.3|12036.3|12034.3|208
1627287900000|2021-07-26 08:25:00|12051.3|12049.3|12055.8|12053.8|12058.3|12056.3|12048.3|12046.3|211
1627288200000|2021-07-26 08:30:00|12055.3|12053.3|12061.3|12059.3|12061.3|12059.3|12051.3|12049.3|149
1627288500000|2021-07-26 08:35:00|12060.3|12058.3|12068.3|12066.3|12072.3|12070.3|12059.8|12057.8|154
1627288800000|2021-07-26 08:40:00|12067.8|12065.8|12058.3|12056.3|12068.3|12066.3|12058.3|12056.3|125
1627289100000|2021-07-26 08:45:00|12058.8|12056.8|12054.8|12052.8|12063.3|12061.3|12053.3|12051.3|115
1627289400000|2021-07-26 08:50:00|12054.3|12052.3|12057.3|12055.3|12059.3|12057.3|12053.8|12051.8|79
1627289700000|2021-07-26 08:55:00|12057.8|12055.8|12050.3|12048.3|12058.3|12056.3|12049.8|12047.8|119
1627290000000|2021-07-26 09:00:00|12049.8|12047.8|12051.8|12049.8|12055.3|12053.3|12047.8|12045.8|134
1627290300000|2021-07-26 09:05:00|12052.3|12050.3|12052.3|12050.3|12057.3|12055.3|12049.3|12047.3|257
1627290600000|2021-07-26 09:10:00|12051.8|12049.8|12046.8|12044.8|12052.3|12050.3|12046.3|12044.3|205
1627290900000|2021-07-26 09:15:00|12047.3|12045.3|12044.3|12042.3|12047.8|12045.8|12042.3|12040.3|189
1627291200000|2021-07-26 09:20:00|12043.8|12041.8|12042.8|12040.8|12045.3|12043.3|12042.3|12040.3|156
1627291500000|2021-07-26 09:25:00|12043.3|12041.3|12045.8|12043.8|12052.3|12050.3|12042.8|12040.8|296
1627291800000|2021-07-26 09:30:00|12046.3|12044.3|12043.3|12041.3|12048.3|12046.3|12042.3|12040.3|182
1627292100000|2021-07-26 09:35:00|12043.8|12041.8|12037.3|12035.3|12045.8|12043.8|12034.3|12032.3|339
1627292400000|2021-07-26 09:40:00|12036.8|12034.8|12030.3|12028.3|12037.3|12035.3|12027.3|12025.3|162
1627292700000|2021-07-26 09:45:00|12029.8|12027.8|12040.3|12038.3|12041.3|12039.3|12027.3|12025.3|215
1627293000000|2021-07-26 09:50:00|12039.8|12037.8|12034.3|12032.3|12039.8|12037.8|12029.8|12027.8|210
1627293300000|2021-07-26 09:55:00|12034.8|12032.8|12035.3|12033.3|12039.3|12037.3|12031.3|12029.3|122
1627293600000|2021-07-26 10:00:00|12034.8|12032.8|12041.3|12039.3|12041.3|12039.3|12030.8|12028.8|145
1627293900000|2021-07-26 10:05:00|12041.8|12039.8|12042.8|12040.8|12049.8|12047.8|12040.8|12038.8|280
1627294200000|2021-07-26 10:10:00|12043.3|12041.3|12039.8|12037.8|12044.8|12042.8|12036.3|12034.3|231
1627294500000|2021-07-26 10:15:00|12039.3|12037.3|12042.3|12040.3|12043.3|12041.3|12035.8|12033.8|106
1627294800000|2021-07-26 10:20:00|12041.8|12039.8|12043.3|12041.3|12047.3|12045.3|12040.3|12038.3|148
1627295100000|2021-07-26 10:25:00|12042.8|12040.8|12047.3|12045.3|12048.3|12046.3|12042.3|12040.3|123
1627295400000|2021-07-26 10:30:00|12046.3|12044.3|12043.8|12041.8|12047.8|12045.8|12043.3|12041.3|112
1627295700000|2021-07-26 10:35:00|12043.3|12041.3|12043.3|12041.3|12044.3|12042.3|12039.3|12037.3|169
1627296000000|2021-07-26 10:40:00|12042.8|12040.8|12044.3|12042.3|12046.3|12044.3|12042.3|12040.3|101
1627296300000|2021-07-26 10:45:00|12044.8|12042.8|12046.8|12044.8|12047.3|12045.3|12042.3|12040.3|93
1627296600000|2021-07-26 10:50:00|12046.3|12044.3|12050.3|12048.3|12050.3|12048.3|12043.3|12041.3|95
1627296900000|2021-07-26 10:55:00|12050.8|12048.8|12046.3|12044.3|12051.3|12049.3|12045.3|12043.3|126
1627297200000|2021-07-26 11:00:00|12046.8|12044.8|12049.3|12047.3|12051.3|12049.3|12046.8|12044.8|59
1627297500000|2021-07-26 11:05:00|12048.8|12046.8|12045.8|12043.8|12051.3|12049.3|12045.3|12043.3|81
1627297800000|2021-07-26 11:10:00|12045.3|12043.3|12044.3|12042.3|12047.3|12045.3|12041.3|12039.3|162
1627298100000|2021-07-26 11:15:00|12044.8|12042.8|12047.3|12045.3|12048.3|12046.3|12044.3|12042.3|82
1627298400000|2021-07-26 11:20:00|12047.8|12045.8|12047.8|12045.8|12049.3|12047.3|12044.3|12042.3|69
1627298700000|2021-07-26 11:25:00|12048.3|12046.3|12042.8|12040.8|12049.3|12047.3|12042.3|12040.3|70
1627299000000|2021-07-26 11:30:00|12042.3|12040.3|12043.3|12041.3|12045.8|12043.8|12039.3|12037.3|84
1627299300000|2021-07-26 11:35:00|12043.8|12041.8|12044.3|12042.3|12045.3|12043.3|12040.3|12038.3|134
1627299600000|2021-07-26 11:40:00|12044.9|12042.9|12042.9|12040.9|12046.9|12044.9|12041.9|12039.9|66
1627299900000|2021-07-26 11:45:00|12043.4|12041.4|12047.9|12045.9|12048.4|12046.4|12042.4|12040.4|132
1627300200000|2021-07-26 11:50:00|12047.4|12045.4|12039.9|12037.9|12047.9|12045.9|12039.9|12037.9|117
1627300500000|2021-07-26 11:55:00|12039.4|12037.4|12043.4|12041.4|12044.9|12042.9|12037.9|12035.9|226
1627300800000|2021-07-26 12:00:00|12043.9|12041.9|12048.9|12046.9|12048.9|12046.9|12040.9|12038.9|197
1627301100000|2021-07-26 12:05:00|12048.4|12046.4|12051.4|12049.4|12051.4|12049.4|12045.9|12043.9|133
1627301400000|2021-07-26 12:10:00|12050.9|12048.9|12054.4|12052.4|12054.9|12052.9|12049.9|12047.9|177
1627301700000|2021-07-26 12:15:00|12054.9|12052.9|12057.9|12055.9|12058.9|12056.9|12052.9|12050.9|117
1627302000000|2021-07-26 12:20:00|12057.4|12055.4|12052.9|12050.9|12057.9|12055.9|12051.9|12049.9|143
1627302300000|2021-07-26 12:25:00|12052.4|12050.4|12050.9|12048.9|12053.4|12051.4|12050.9|12048.9|92
1627302600000|2021-07-26 12:30:00|12051.4|12049.4|12047.4|12045.4|12052.4|12050.4|12046.9|12044.9|178
1627302900000|2021-07-26 12:35:00|12047.9|12045.9|12046.9|12044.9|12047.9|12045.9|12042.4|12040.4|160
1627303200000|2021-07-26 12:40:00|12046.4|12044.4|12044.4|12042.4|12048.9|12046.9|12043.9|12041.9|87
1627303500000|2021-07-26 12:45:00|12043.9|12041.9|12043.9|12041.9|12048.4|12046.4|12042.9|12040.9|129
1627303800000|2021-07-26 12:50:00|12044.4|12042.4|12046.9|12044.9|12048.9|12046.9|12043.9|12041.9|71
1627304100000|2021-07-26 12:55:00|12046.4|12044.4|12056.9|12054.9|12058.9|12056.9|12045.4|12043.4|188
1627304400000|2021-07-26 13:00:00|12056.4|12054.4|12058.4|12056.4|12058.4|12056.4|12053.9|12051.9|146
1627304700000|2021-07-26 13:05:00|12057.9|12055.9|12062.9|12060.9|12062.9|12060.9|12056.9|12054.9|86
1627305000000|2021-07-26 13:10:00|12061.9|12059.9|12064.9|12062.9|12065.9|12063.9|12061.9|12059.9|108
1627305300000|2021-07-26 13:15:00|12065.4|12063.4|12069.9|12067.9|12070.9|12068.9|12062.9|12060.9|195
1627305600000|2021-07-26 13:20:00|12070.4|12068.4|12067.9|12065.9|12070.9|12068.9|12064.4|12062.4|510
1627305900000|2021-07-26 13:25:00|12067.4|12065.4|12069.9|12067.9|12071.4|12069.4|12066.9|12064.9|116
1627306200000|2021-07-26 13:30:00|12069.4|12067.4|12061.4|12059.4|12070.4|12068.4|12052.4|12050.4|697
1627306500000|2021-07-26 13:35:00|12060.9|12058.9|12063.4|12061.4|12064.9|12062.9|12056.9|12054.9|304
1627306800000|2021-07-26 13:40:00|12063.9|12061.9|12066.9|12064.9|12066.9|12064.9|12059.4|12057.4|252
1627307100000|2021-07-26 13:45:00|12066.4|12064.4|12059.4|12057.4|12067.9|12065.9|12056.9|12054.9|374
1627307400000|2021-07-26 13:50:00|12058.9|12056.9|12061.4|12059.4|12067.9|12065.9|12057.4|12055.4|205
1627307700000|2021-07-26 13:55:00|12061.9|12059.9|12064.9|12062.9|12066.9|12064.9|12057.9|12055.9|152
1627308000000|2021-07-26 14:00:00|12065.4|12063.4|12056.9|12054.9|12065.4|12063.4|12051.9|12049.9|290
1627308300000|2021-07-26 14:05:00|12057.4|12055.4|12050.9|12048.9|12057.9|12055.9|12046.9|12044.9|185
1627308600000|2021-07-26 14:10:00|12050.7|12048.7|12048.7|12046.7|12052.7|12050.7|12045.7|12043.7|220
1627308900000|2021-07-26 14:15:00|12048.2|12046.2|12045.7|12043.7|12050.2|12048.2|12045.7|12043.7|249
1627309200000|2021-07-26 14:20:00|12045.2|12043.2|12046.7|12044.7|12048.7|12046.7|12044.2|12042.2|230
1627309500000|2021-07-26 14:25:00|12046.2|12044.2|12046.7|12044.7|12048.7|12046.7|12045.7|12043.7|142
1627309800000|2021-07-26 14:30:00|12047.2|12045.2|12042.7|12040.7|12047.7|12045.7|12040.7|12038.7|213
1627310100000|2021-07-26 14:35:00|12042.2|12040.2|12040.7|12038.7|12042.7|12040.7|12038.7|12036.7|160
1627310400000|2021-07-26 14:40:00|12040.2|12038.2|12036.7|12034.7|12042.7|12040.7|12036.7|12034.7|167
1627310700000|2021-07-26 14:45:00|12037.2|12035.2|12040.7|12038.7|12042.7|12040.7|12036.7|12034.7|209
1627311000000|2021-07-26 14:50:00|12040.2|12038.2|12044.7|12042.7|12044.7|12042.7|12037.7|12035.7|295
1627311300000|2021-07-26 14:55:00|12044.2|12042.2|12045.7|12043.7|12048.7|12046.7|12042.7|12040.7|320
1627311600000|2021-07-26 15:00:00|12045.2|12043.2|12042.7|12040.7|12046.7|12044.7|12041.7|12039.7|337
1627311900000|2021-07-26 15:05:00|12042.2|12040.2|12043.7|12041.7|12045.7|12043.7|12041.7|12039.7|244
1627312200000|2021-07-26 15:10:00|12044.2|12042.2|12043.7|12041.7|12047.2|12045.2|12042.7|12040.7|499
1627312500000|2021-07-26 15:15:00|12043.2|12041.2|12047.7|12045.7|12047.7|12045.7|12041.7|12039.7|517
1627312800000|2021-07-26 15:20:00|12048.7|12046.7|12045.7|12043.7|12049.7|12047.7|12045.2|12043.2|462
1627313100000|2021-07-26 15:25:00|12046.7|12044.7|12050.7|12048.7|12055.2|12053.2|12042.2|12040.2|1067
1627313400000|2021-07-26 15:30:00|12050.2|12048.2|12050.7|12048.7|12050.7|12048.7|12045.7|12043.7|873
1627313700000|2021-07-26 15:35:00|12051.2|12049.2|12056.7|12054.7|12057.7|12055.7|12050.7|12048.7|95
1627314000000|2021-07-26 15:40:00|12057.2|12055.2|12055.2|12053.2|12059.7|12057.7|12055.2|12053.2|54
1627314300000|2021-07-26 15:45:00|12055.7|12053.7|12053.2|12051.2|12056.7|12054.7|12051.7|12049.7|75
1627314600000|2021-07-26 15:50:00|12053.7|12051.7|12053.2|12051.2|12053.7|12051.7|12050.7|12048.7|38
1627314900000|2021-07-26 15:55:00|12053.7|12051.7|12052.2|12050.2|12054.7|12052.7|12051.7|12049.7|29
1627315200000|2021-07-26 16:00:00|12052.7|12050.7|12049.2|12047.2|12053.2|12051.2|12048.7|12046.7|45
1627315500000|2021-07-26 16:05:00|12048.7|12046.7|12045.7|12043.7|12048.7|12046.7|12045.7|12043.7|32
1627315800000|2021-07-26 16:10:00|12046.2|12044.2|12047.2|12045.2|12048.7|12046.7|12045.7|12043.7|26
1627316100000|2021-07-26 16:15:00|12047.7|12045.7|12047.7|12045.7|12048.2|12046.2|12044.7|12042.7|10
1627316400000|2021-07-26 16:20:00|12047.2|12045.2|12045.7|12043.7|12048.2|12046.2|12045.2|12043.2|31
1627316700000|2021-07-26 16:25:00|12046.7|12044.7|12048.2|12046.2|12048.7|12046.7|12046.7|12044.7|33
1627317000000|2021-07-26 16:30:00|12047.7|12045.7|12042.2|12040.2|12048.7|12046.7|12041.7|12039.7|55
1627317300000|2021-07-26 16:35:00|12042.7|12040.7|12038.7|12036.7|12043.2|12041.2|12037.7|12035.7|30
1627317600000|2021-07-26 16:40:00|12038.2|12036.2|12037.7|12035.7|12039.7|12037.7|12036.7|12034.7|31
1627317900000|2021-07-26 16:45:00|12037.2|12035.2|12037.7|12035.7|12038.7|12036.7|12035.2|12033.2|17
1627318200000|2021-07-26 16:50:00|12037.2|12035.2|12036.7|12034.7|12038.7|12036.7|12035.7|12033.7|15
1627318500000|2021-07-26 16:55:00|12037.2|12035.2|12038.7|12036.7|12038.7|12036.7|12035.7|12033.7|15
1627318800000|2021-07-26 17:00:00|12039.2|12037.2|12037.2|12035.2|12040.2|12038.2|12037.2|12035.2|12
1627319100000|2021-07-26 17:05:00|12037.7|12035.7|12040.2|12038.2|12040.2|12038.2|12035.2|12033.2|7
1627319400000|2021-07-26 17:10:00|12040.7|12038.7|12041.7|12039.7|12041.7|12039.7|12038.2|12036.2|10
1627319700000|2021-07-26 17:15:00|12041.2|12039.2|12042.7|12040.7|12042.7|12040.7|12040.7|12038.7|12
1627320000000|2021-07-26 17:20:00|12042.2|12040.2|12041.2|12039.2|12046.2|12044.2|12041.2|12039.2|36
1627320300000|2021-07-26 17:25:00|12041.7|12039.7|12042.7|12040.7|12043.7|12041.7|12040.7|12038.7|12
1627320600000|2021-07-26 17:30:00|12043.2|12041.2|12041.7|12039.7|12043.7|12041.7|12040.7|12038.7|10
1627320900000|2021-07-26 17:35:00|12042.7|12040.7|12041.7|12039.7|12042.7|12040.7|12040.2|12038.2|3
1627321200000|2021-07-26 17:40:00|12041.2|12039.2|12041.2|12039.2|12041.7|12039.7|12040.2|12038.2|7
1627321500000|2021-07-26 17:45:00|12041.7|12039.7|12042.2|12040.2|12042.7|12040.7|12040.2|12038.2|2
1627321800000|2021-07-26 17:50:00|12042.7|12040.7|12044.7|12042.7|12044.7|12042.7|12042.2|12040.2|7
1627322100000|2021-07-26 17:55:00|12045.2|12043.2|12042.7|12040.7|12045.7|12043.7|12042.2|12040.2|3
1627322400000|2021-07-26 18:00:00|12042.2|12040.2|12044.2|12042.2|12044.7|12042.7|12042.2|12040.2|22
1627322700000|2021-07-26 18:05:00|12043.7|12041.7|12046.7|12044.7|12046.7|12044.7|12043.7|12041.7|2
1627323000000|2021-07-26 18:10:00|12046.2|12044.2|12045.2|12043.2|12047.7|12045.7|12045.2|12043.2|10
1627323300000|2021-07-26 18:15:00|12045.7|12043.7|12046.7|12044.7|12046.7|12044.7|12043.7|12041.7|2
1627323600000|2021-07-26 18:20:00|12046.2|12044.2|12047.2|12045.2|12047.7|12045.7|12045.7|12043.7|3
1627323900000|2021-07-26 18:25:00|12047.7|12045.7|12047.2|12045.2|12047.7|12045.7|12044.7|12042.7|6
1627324200000|2021-07-26 18:30:00|12046.7|12044.7|12047.2|12045.2|12048.7|12046.7|12046.2|12044.2|5
1627324500000|2021-07-26 18:35:00|12046.7|12044.7|12047.2|12045.2|12047.7|12045.7|12045.2|12043.2|6
1627324800000|2021-07-26 18:40:00|12047.7|12045.7|12045.7|12043.7|12047.7|12045.7|12044.7|12042.7|2
1627325100000|2021-07-26 18:45:00|12046.2|12044.2|12047.2|12045.2|12047.7|12045.7|12043.7|12041.7|19
1627325400000|2021-07-26 18:50:00|12047.7|12045.7|12047.7|12045.7|12048.2|12046.2|12046.7|12044.7|5
1627325700000|2021-07-26 18:55:00|12048.2|12046.2|12049.7|12047.7|12050.2|12048.2|12047.7|12045.7|13
1627326000000|2021-07-26 19:00:00|12049.2|12047.2|12048.2|12046.2|12050.7|12048.7|12046.7|12044.7|24
1627326300000|2021-07-26 19:05:00|12047.7|12045.7|12047.7|12045.7|12050.7|12048.7|12046.7|12044.7|21
1627326600000|2021-07-26 19:10:00|12047.2|12045.2|12048.2|12046.2|12049.2|12047.2|12046.2|12044.2|19
1627326900000|2021-07-26 19:15:00|12048.7|12046.7|12048.2|12046.2|12049.7|12047.7|12047.2|12045.2|8
1627327200000|2021-07-26 19:20:00|12048.7|12046.7|12050.2|12048.2|12050.2|12048.2|12047.7|12045.7|18
1627327500000|2021-07-26 19:25:00|12049.7|12047.7|12049.7|12047.7|12050.7|12048.7|12048.7|12046.7|7
1627327800000|2021-07-26 19:30:00|12049.2|12047.2|12049.7|12047.7|12049.7|12047.7|12048.7|12046.7|6
1627328100000|2021-07-26 19:35:00|12049.2|12047.2|12049.2|12047.2|12049.7|12047.7|12048.7|12046.7|8
1627328400000|2021-07-26 19:40:00|12048.7|12046.7|12049.2|12047.2|12050.7|12048.7|12048.7|12046.7|16
1627328700000|2021-07-26 19:45:00|12048.7|12046.7|12049.7|12047.7|12051.2|12049.2|12048.7|12046.7|21
1627329000000|2021-07-26 19:50:00|12050.2|12048.2|12049.7|12047.7|12053.7|12051.7|12049.2|12047.2|58
1627329300000|2021-07-26 19:55:00|12050.2|12048.2|12058.7|12052.7|12058.9|12054.7|12049.7|12047.7|112
1627329600000|2021-07-26 20:00:00|12059.1|12053.1|12060.5|12054.5|12062|12056|12058.2|12052.2|0
1627329900000|2021-07-26 20:05:00|12060.6|12054.6|12060.1|12054.1|12061|12055|12058|12052|0
1627330200000|2021-07-26 20:10:00|12060|12054|12061.5|12055.5|12061.5|12055.5|12059.1|12053.1|0
1627330500000|2021-07-26 20:15:00|12061.4|12055.4|12061|12055|12062.4|12056.4|12060.1|12054.1|0
1627330800000|2021-07-26 20:20:00|12061.1|12055.1|12061|12055|12061.5|12055.5|12060.5|12054.5|0
1627331100000|2021-07-26 20:25:00|12061.1|12055.1|12060.9|12054.9|12061.3|12055.3|12060.9|12054.9|0
1627331400000|2021-07-26 20:30:00|12061|12055|12060.9|12054.9|12062.3|12056.3|12060.9|12054.9|0
1627331700000|2021-07-26 20:35:00|12061|12055|12061.8|12055.8|12061.8|12055.8|12060.9|12054.9|0
1627332000000|2021-07-26 20:40:00|12062|12056|12060.6|12054.6|12063|12057|12060.6|12054.6|0
1627332300000|2021-07-26 20:45:00|12060.7|12054.7|12060.2|12054.2|12060.9|12054.9|12060.2|12054.2|0
1627332600000|2021-07-26 20:50:00|12060.4|12054.4|12060.2|12054.2|12060.6|12054.6|12060.2|12054.2|0
1627332900000|2021-07-26 20:55:00|12060.1|12054.1|12060.1|12054.1|12060.4|12054.4|12059.9|12053.9|0
1627333200000|2021-07-26 21:00:00|12059.9|12053.9|12059.9|12053.9|12059.9|12053.9|12059.9|12053.9|0
1627333500000|2021-07-26 21:05:00|12059.7|12053.7|12059.9|12053.9|12059.9|12053.9|12059.5|12053.5|0
1627333800000|2021-07-26 21:10:00|12059.7|12053.7|12059.9|12053.9|12060.1|12054.1|12059.7|12053.7|0
1627334100000|2021-07-26 21:15:00|12060.1|12054.1|12060.1|12054.1|12060.1|12054.1|12059.9|12053.9|0
1627334400000|2021-07-26 21:20:00|12059.9|12053.9|12059.7|12053.7|12059.9|12053.9|12059.1|12053.1|0
1627334700000|2021-07-26 21:25:00|12059.9|12053.9|12059.7|12053.7|12059.9|12053.9|12059.7|12053.7|0
1627335000000|2021-07-26 21:30:00|12059.5|12053.5|12059.9|12053.9|12059.9|12053.9|12059.5|12053.5|0
1627335300000|2021-07-26 21:35:00|12059.7|12053.7|12059.9|12053.9|12059.9|12053.9|12059.5|12053.5|0
1627335600000|2021-07-26 21:40:00|12060.1|12054.1|12059.9|12053.9|12060.5|12054.5|12059.9|12053.9|0
1627335900000|2021-07-26 21:45:00|12059.7|12053.7|12060.3|12054.3|12060.3|12054.3|12059.7|12053.7|0
1627336500000|2021-07-26 21:55:00|12060.5|12054.5|12061.3|12055.3|12061.7|12055.7|12060.5|12054.5|0
1627336800000|2021-07-26 22:00:00|12061.5|12055.5|12056.8|12050.8|12061.8|12055.8|12056.8|12050.8|0
1627337100000|2021-07-26 22:05:00|12056.6|12050.6|12056.4|12050.4|12057.5|12051.5|12055.9|12049.9|0
1627337400000|2021-07-26 22:10:00|12057|12051|12057|12051|12057.5|12051.5|12056.4|12050.4|0
1627337700000|2021-07-26 22:15:00|12056.6|12050.6|12056.4|12050.4|12057|12051|12056.4|12050.4|0
1627338000000|2021-07-26 22:20:00|12056.3|12050.3|12055.4|12049.4|12056.4|12050.4|12055.4|12049.4|0
1627338300000|2021-07-26 22:25:00|12055.3|12049.3|12054.9|12048.9|12055.4|12049.4|12054.9|12048.9|0
1627338600000|2021-07-26 22:30:00|12054.5|12048.5|12055.4|12049.4|12055.4|12049.4|12054.5|12048.5|0
1627338900000|2021-07-26 22:35:00|12055.5|12049.5|12055.9|12049.9|12056.4|12050.4|12055.4|12049.4|0
1627339200000|2021-07-26 22:40:00|12055.8|12049.8|12056.2|12050.2|12057|12051|12055.4|12049.4|0
1627339500000|2021-07-26 22:45:00|12056|12050|12055.8|12049.8|12056.2|12050.2|12055.5|12049.5|0
1627339800000|2021-07-26 22:50:00|12055.7|12049.7|12055.3|12049.3|12055.8|12049.8|12055.3|12049.3|0
1627340100000|2021-07-26 22:55:00|12055.5|12049.5|12055.3|12049.3|12055.8|12049.8|12055.3|12049.3|0
1627340400000|2021-07-26 23:00:00|12055.4|12049.4|12056.9|12050.9|12057.4|12051.4|12055.4|12049.4|0
1627340700000|2021-07-26 23:05:00|12056.8|12050.8|12055.5|12049.5|12057.4|12051.4|12055.3|12049.3|0
1627341000000|2021-07-26 23:10:00|12055.3|12049.3|12055.3|12049.3|12055.8|12049.8|12055.3|12049.3|0
1627341300000|2021-07-26 23:15:00|12055.4|12049.4|12055.3|12049.3|12055.8|12049.8|12055.3|12049.3|0
1627341600000|2021-07-26 23:20:00|12055.4|12049.4|12055.3|12049.3|12055.8|12049.8|12055.3|12049.3|0
1627341900000|2021-07-26 23:25:00|12055.4|12049.4|12056.2|12050.2|12056.2|12050.2|12055.4|12049.4|0
1627342200000|2021-07-26 23:30:00|12056|12050|12053.9|12047.9|12056|12050|12053.4|12047.4|0
1627342500000|2021-07-26 23:35:00|12053.8|12047.8|12053.9|12047.9|12054.4|12048.4|12052.9|12046.9|0
1627342800000|2021-07-26 23:40:00|12053.8|12047.8|12052.5|12046.5|12053.9|12047.9|12052.5|12046.5|0
1627343100000|2021-07-26 23:45:00|12052.6|12046.6|12053.9|12047.9|12054.4|12048.4|12052|12046|0
1627343400000|2021-07-26 23:50:00|12054|12048|12053.9|12047.9|12054.4|12048.4|12053.4|12047.4|0
1627343700000|2021-07-26 23:55:00|12053.8|12047.8|12051.5|12045.5|12053.8|12047.8|12050.9|12044.9|0
1627344000000|2021-07-27 00:00:00|12050.9|12044.9|12049.5|12043.5|12050.9|12044.9|12048.5|12042.5|0
1627344300000|2021-07-27 00:05:00|12049.7|12043.7|12052|12046|12052.5|12046.5|12049.5|12043.5|0
1627344600000|2021-07-27 00:10:00|12052.1|12046.1|12051.5|12045.5|12053.9|12047.9|12049.7|12043.7|0
1627344900000|2021-07-27 00:15:00|12051.6|12045.6|12053.1|12047.1|12058.3|12052.3|12049.9|12043.9|0
1627345200000|2021-07-27 00:20:00|12053.2|12047.2|12050.3|12044.3|12054.7|12048.7|12049.9|12043.9|0
1627345500000|2021-07-27 00:25:00|12050.5|12044.5|12052|12046|12052.5|12046.5|12049.8|12043.8|0
1627345800000|2021-07-27 00:30:00|12052.2|12046.2|12046.6|12040.6|12052.5|12046.5|12044.4|12038.4|0
1627346100000|2021-07-27 00:35:00|12046.7|12040.7|12044.5|12038.5|12048.8|12042.8|12044.5|12038.5|0
1627346400000|2021-07-27 00:40:00|12044.7|12038.7|12042.6|12036.6|12046.6|12040.6|12042.2|12036.2|0
1627346700000|2021-07-27 00:45:00|12042.8|12036.8|12045.4|12039.4|12047.6|12041.6|12042.1|12036.1|0
1627347000000|2021-07-27 00:50:00|12045|12039|12044.2|12038.2|12047.6|12041.6|12044.2|12038.2|0
1627347300000|2021-07-27 00:55:00|12044.1|12038.1|12047.5|12041.5|12048.6|12042.6|12042.1|12036.1|0
1627347600000|2021-07-27 01:00:00|12047.1|12041.1|12047.5|12041.5|12048.6|12042.6|12044.3|12038.3|0
1627347900000|2021-07-27 01:05:00|12047.4|12041.4|12046.3|12040.3|12048|12042|12045.3|12039.3|0
1627348200000|2021-07-27 01:10:00|12045.9|12039.9|12047.3|12041.3|12047.3|12041.3|12043|12037|0
1627348500000|2021-07-27 01:15:00|12047.4|12041.4|12047.3|12041.3|12049.5|12043.5|12043.1|12037.1|0
1627348800000|2021-07-27 01:20:00|12047.4|12041.4|12049.6|12043.6|12050.6|12044.6|12046.3|12040.3|0
1627349100000|2021-07-27 01:25:00|12049.7|12043.7|12052.9|12046.9|12052.9|12046.9|12048.5|12042.5|0
1627349400000|2021-07-27 01:30:00|12052.7|12046.7|12048.4|12042.4|12053.9|12047.9|12048.3|12042.3|0
1627349700000|2021-07-27 01:35:00|12048.8|12042.8|12051.7|12045.7|12054.9|12048.9|12048.4|12042.4|0
1627350000000|2021-07-27 01:40:00|12052.1|12046.1|12050.6|12044.6|12055.4|12049.4|12050.6|12044.6|0
1627350300000|2021-07-27 01:45:00|12050.4|12044.4|12049.5|12043.5|12050.6|12044.6|12048.4|12042.4|0
1627350600000|2021-07-27 01:50:00|12049.9|12043.9|12049.5|12043.5|12052.8|12046.8|12049.5|12043.5|0
1627350900000|2021-07-27 01:55:00|12049.6|12043.6|12049.4|12043.4|12051.6|12045.6|12048.4|12042.4|0
1627351200000|2021-07-27 02:00:00|12049.8|12043.8|12050.6|12044.6|12053.7|12047.7|12049.8|12043.8|0
1627351500000|2021-07-27 02:05:00|12051.6|12045.6|12049.4|12043.4|12051.6|12045.6|12048.4|12042.4|0
1627351800000|2021-07-27 02:10:00|12049.5|12043.5|12049.4|12043.4|12050.6|12044.6|12048.9|12042.9|0
1627352100000|2021-07-27 02:15:00|12049.5|12043.5|12046.2|12040.2|12049.5|12043.5|12044.1|12038.1|0
1627352400000|2021-07-27 02:20:00|12046|12040|12041.7|12035.7|12046.7|12040.7|12041.7|12035.7|0
1627352700000|2021-07-27 02:25:00|12042.1|12036.1|12037.5|12031.5|12042.8|12036.8|12037.4|12031.4|0
1627353000000|2021-07-27 02:30:00|12037.6|12031.6|12043.1|12037.1|12044.1|12038.1|12037.6|12031.6|0
1627353300000|2021-07-27 02:35:00|12043.5|12037.5|12044.1|12038.1|12046.8|12040.8|12043|12037|0
1627353600000|2021-07-27 02:40:00|12044.2|12038.2|12049.5|12043.5|12049.5|12043.5|12044.2|12038.2|0
1627353900000|2021-07-27 02:45:00|12049.9|12043.9|12048.6|12042.6|12050.6|12044.6|12047.4|12041.4|0
1627354200000|2021-07-27 02:50:00|12048.5|12042.5|12046.9|12040.9|12048.5|12042.5|12045.4|12039.4|0
1627354500000|2021-07-27 02:55:00|12047|12041|12048.6|12042.6|12049.1|12043.1|12046.5|12040.5|0
1627354800000|2021-07-27 03:00:00|12048.7|12042.7|12046.9|12040.9|12049.8|12043.8|12046.9|12040.9|0
1627355100000|2021-07-27 03:05:00|12046.7|12040.7|12044.4|12038.4|12046.9|12040.9|12044.3|12038.3|0
1627355400000|2021-07-27 03:10:00|12044.6|12038.6|12045.4|12039.4|12046.5|12040.5|12044.3|12038.3|0
1627355700000|2021-07-27 03:15:00|12044.3|12038.3|12044.7|12038.7|12049.6|12043.6|12044.3|12038.3|0
1627356000000|2021-07-27 03:20:00|12044.5|12038.5|12041|12035|12046.4|12040.4|12041|12035|0
1627356300000|2021-07-27 03:25:00|12041.2|12035.2|12043.2|12037.2|12043.2|12037.2|12039.9|12033.9|0
1627356600000|2021-07-27 03:30:00|12043.4|12037.4|12040.1|12034.1|12043.7|12037.7|12040|12034|0
1627356900000|2021-07-27 03:35:00|12040|12034|12043.7|12037.7|12044.8|12038.8|12040|12034|0
1627357200000|2021-07-27 03:40:00|12043.9|12037.9|12045.4|12039.4|12045.9|12039.9|12043.7|12037.7|0
1627357500000|2021-07-27 03:45:00|12045.5|12039.5|12044.3|12038.3|12046.5|12040.5|12043.7|12037.7|0
1627357800000|2021-07-27 03:50:00|12044.2|12038.2|12044.3|12038.3|12044.3|12038.3|12041.6|12035.6|0
1627358100000|2021-07-27 03:55:00|12044.7|12038.7|12046.3|12040.3|12046.4|12040.4|12044.7|12038.7|0
1627358400000|2021-07-27 04:00:00|12046.4|12040.4|12045.2|12039.2|12048.5|12042.5|12045.2|12039.2|0
1627358700000|2021-07-27 04:05:00|12044.6|12038.6|12044.6|12038.6|12045.3|12039.3|12044.1|12038.1|0
1627359000000|2021-07-27 04:10:00|12044.4|12038.4|12047.3|12041.3|12047.4|12041.4|12043.6|12037.6|0
1627359300000|2021-07-27 04:15:00|12047.5|12041.5|12046.8|12040.8|12048.4|12042.4|12046.3|12040.3|0
1627359600000|2021-07-27 04:20:00|12047.3|12041.3|12047.4|12041.4|12048.5|12042.5|12047.3|12041.3|0
1627359900000|2021-07-27 04:25:00|12047.2|12041.2|12045.3|12039.3|12047.2|12041.2|12044.7|12038.7|0
1627360200000|2021-07-27 04:30:00|12045.4|12039.4|12046.4|12040.4|12047.5|12041.5|12045.4|12039.4|0
1627360500000|2021-07-27 04:35:00|12046.5|12040.5|12047.9|12041.9|12048.5|12042.5|12046.4|12040.4|0
1627360800000|2021-07-27 04:40:00|12048.1|12042.1|12048.5|12042.5|12049|12043|12047.5|12041.5|0
1627361100000|2021-07-27 04:45:00|12047.5|12041.5|12048.5|12042.5|12048.9|12042.9|12046.4|12040.4|0
1627361400000|2021-07-27 04:50:00|12048.4|12042.4|12047.3|12041.3|12048.4|12042.4|12044.7|12038.7|0
1627361700000|2021-07-27 04:55:00|12047.2|12041.2|12048.4|12042.4|12048.5|12042.5|12046.8|12040.8|0
1627362000000|2021-07-27 05:00:00|12047.8|12041.8|12043.2|12037.2|12047.8|12041.8|12042.7|12036.7|0
1627362300000|2021-07-27 05:05:00|12043|12037|12040.6|12034.6|12044.3|12038.3|12040.5|12034.5|0
1627362600000|2021-07-27 05:10:00|12040.5|12034.5|12039.5|12033.5|12042.7|12036.7|12038.5|12032.5|0
1627362900000|2021-07-27 05:15:00|12039|12033|12036.8|12030.8|12041.7|12035.7|12036.8|12030.8|0
1627363200000|2021-07-27 05:20:00|12036.6|12030.6|12039.6|12033.6|12040.7|12034.7|12036.4|12030.4|0
1627363500000|2021-07-27 05:25:00|12039.5|12033.5|12040.6|12034.6|12042.7|12036.7|12038.9|12032.9|0
1627363800000|2021-07-27 05:30:00|12041|12035|12035.4|12029.4|12041.6|12035.6|12034.8|12028.8|0
1627364100000|2021-07-27 05:35:00|12035.5|12029.5|12034.4|12028.4|12038.6|12032.6|12034.3|12028.3|0
1627364400000|2021-07-27 05:40:00|12034.8|12028.8|12031.3|12025.3|12035.5|12029.5|12030.3|12024.3|0
1627364700000|2021-07-27 05:45:00|12031.1|12025.1|12032.7|12026.7|12032.7|12026.7|12028.4|12022.4|0
1627365000000|2021-07-27 05:50:00|12033.1|12027.1|12039.1|12033.1|12040.2|12034.2|12033.1|12027.1|0
1627365300000|2021-07-27 05:55:00|12038.7|12032.7|12041.1|12035.1|12042.2|12036.2|12038|12032|0
1627365600000|2021-07-27 06:00:00|12039.2|12037.2|12035.2|12033.2|12051.2|12049.2|12034.7|12032.7|83
1627365900000|2021-07-27 06:05:00|12034.7|12032.7|12029.2|12027.2|12034.7|12032.7|12028.2|12026.2|45
1627366200000|2021-07-27 06:10:00|12029.7|12027.7|12034.7|12032.7|12035.2|12033.2|12028.2|12026.2|79
1627366500000|2021-07-27 06:15:00|12034.2|12032.2|12033.2|12031.2|12037.7|12035.7|12032.7|12030.7|27
1627366800000|2021-07-27 06:20:00|12033.7|12031.7|12030.7|12028.7|12034.7|12032.7|12030.7|12028.7|21
1627367100000|2021-07-27 06:25:00|12030.2|12028.2|12027.7|12025.7|12030.7|12028.7|12027.2|12025.2|23
1627367400000|2021-07-27 06:30:00|12028.2|12026.2|12019.2|12017.2|12028.2|12026.2|12018.7|12016.7|64
1627367700000|2021-07-27 06:35:00|12019.7|12017.7|12027.2|12025.2|12028.2|12026.2|12018.2|12016.2|48
1627368000000|2021-07-27 06:40:00|12026.7|12024.7|12025.2|12023.2|12028.2|12026.2|12024.7|12022.7|11
1627368300000|2021-07-27 06:45:00|12024.7|12022.7|12024.2|12022.2|12028.2|12026.2|12024.2|12022.2|17
1627368600000|2021-07-27 06:50:00|12023.7|12021.7|12019.2|12017.2|12025.2|12023.2|12018.7|12016.7|29
1627368900000|2021-07-27 06:55:00|12018.7|12016.7|12020.7|12018.7|12025.7|12023.7|12018.2|12016.2|84
1627369200000|2021-07-27 07:00:00|12021.2|12019.2|11998.7|11996.7|12021.2|12019.2|11998.2|11996.2|1276
1627369500000|2021-07-27 07:05:00|11999.2|11997.2|11990.7|11988.7|12000.7|11998.7|11986.2|11984.2|802
1627369800000|2021-07-27 07:10:00|11991.2|11989.2|11969.7|11967.7|11997.7|11995.7|11967.7|11965.7|500
1627370100000|2021-07-27 07:15:00|11970.7|11968.7|11962.7|11960.7|11976.7|11974.7|11957.2|11955.2|829
1627370400000|2021-07-27 07:20:00|11961.7|11959.7|11960.7|11958.7|11972.2|11970.2|11956.2|11954.2|525
1627370700000|2021-07-27 07:25:00|11960.2|11958.2|11949.7|11947.7|11966.7|11964.7|11948.7|11946.7|447
1627371000000|2021-07-27 07:30:00|11950.7|11948.7|11954.7|11952.7|11955.7|11953.7|11939.7|11937.7|630
1627371300000|2021-07-27 07:35:00|11954.2|11952.2|11951.2|11949.2|11960.2|11958.2|11943.2|11941.2|447
1627371600000|2021-07-27 07:40:00|11951.5|11949.5|11950|11948|11955|11953|11943.5|11941.5|325
1627371900000|2021-07-27 07:45:00|11949.5|11947.5|11958|11956|11962|11960|11943|11941|377
1627372200000|2021-07-27 07:50:00|11958.5|11956.5|11965.5|11963.5|11965.5|11963.5|11951|11949|296
1627372500000|2021-07-27 07:55:00|11966|11964|11981.5|11979.5|11987|11985|11960|11958|410
1627372800000|2021-07-27 08:00:00|11982|11980|11993|11991|11993.5|11991.5|11977|11975|458
1627373100000|2021-07-27 08:05:00|11993.5|11991.5|12003|12001|12007|12005|11992.5|11990.5|503
1627373400000|2021-07-27 08:10:00|12002.5|12000.5|12007.5|12005.5|12010|12008|11996.5|11994.5|345
1627373700000|2021-07-27 08:15:00|12008|12006|11994.5|11992.5|12012|12010|11994.5|11992.5|318
1627374000000|2021-07-27 08:20:00|11994|11992|11994.5|11992.5|11997|11995|11981.5|11979.5|364
1627374300000|2021-07-27 08:25:00|11994|11992|11984|11982|11995|11993|11984|11982|144
1627374600000|2021-07-27 08:30:00|11984.5|11982.5|12000|11998|12001.5|11999.5|11981|11979|201
1627374900000|2021-07-27 08:35:00|11999|11997|11997|11995|12000|11998|11994|11992|188
1627375200000|2021-07-27 08:40:00|11997.5|11995.5|12003|12001|12008|12006|11993|11991|169
1627375500000|2021-07-27 08:45:00|12002.5|12000.5|12006.5|12004.5|12007.5|12005.5|11999|11997|119
1627375800000|2021-07-27 08:50:00|12007|12005|12001|11999|12010|12008|12000|11998|122
1627376100000|2021-07-27 08:55:00|12000.5|11998.5|12000|11998|12007|12005|12000|11998|131
1627376400000|2021-07-27 09:00:00|12000.5|11998.5|11992|11990|12005|12003|11991|11989|177
1627376700000|2021-07-27 09:05:00|11991.5|11989.5|11996|11994|11997|11995|11990|11988|99
1627377000000|2021-07-27 09:10:00|11996.5|11994.5|12000|11998|12000|11998|11994.5|11992.5|166
1627377300000|2021-07-27 09:15:00|11999.5|11997.5|12011|12009|12012.5|12010.5|11996|11994|119
1627377600000|2021-07-27 09:20:00|12010.5|12008.5|12011.5|12009.5|12016.5|12014.5|12010.5|12008.5|173
1627377900000|2021-07-27 09:25:00|12012|12010|12016.5|12014.5|12016.5|12014.5|12008.5|12006.5|111
1627378200000|2021-07-27 09:30:00|12017|12015|12020.5|12018.5|12022|12020|12016|12014|188
1627378500000|2021-07-27 09:35:00|12021|12019|12029.5|12027.5|12031|12029|12016.5|12014.5|192
1627378800000|2021-07-27 09:40:00|12029|12027|12027|12025|12033|12031|12027|12025|187
1627379100000|2021-07-27 09:45:00|12027.5|12025.5|12032|12030|12035|12033|12026|12024|203
1627379400000|2021-07-27 09:50:00|12032.5|12030.5|12032.5|12030.5|12037|12035|12030.5|12028.5|233
1627379700000|2021-07-27 09:55:00|12032|12030|12033|12031|12034.5|12032.5|12028|12026|75
1627380000000|2021-07-27 10:00:00|12033.5|12031.5|12038|12036|12038|12036|12033.5|12031.5|80
1627380300000|2021-07-27 10:05:00|12038.5|12036.5|12041|12039|12042|12040|12033.5|12031.5|116
1627380600000|2021-07-27 10:10:00|12041.5|12039.5|12032|12030|12043.5|12041.5|12032|12030|105
1627380900000|2021-07-27 10:15:00|12032.5|12030.5|12037|12035|12037|12035|12031|12029|211
1627381200000|2021-07-27 10:20:00|12038|12036|12040.5|12038.5|12043|12041|12035|12033|97
1627381500000|2021-07-27 10:25:00|12040|12038|12042|12040|12043.5|12041.5|12037|12035|79
1627381800000|2021-07-27 10:30:00|12041.5|12039.5|12036|12034|12043|12041|12036|12034|61
1627382100000|2021-07-27 10:35:00|12036.5|12034.5|12037.5|12035.5|12041|12039|12036|12034|143
1627382400000|2021-07-27 10:40:00|12038|12036|12036|12034|12039|12037|12035|12033|39
1627382700000|2021-07-27 10:45:00|12035.5|12033.5|12032|12030|12036|12034|12031|12029|77
1627383000000|2021-07-27 10:50:00|12031.5|12029.5|12030|12028|12032|12030|12027|12025|69
1627383300000|2021-07-27 10:55:00|12030.5|12028.5|12035|12033|12035.5|12033.5|12029.5|12027.5|51
1627383600000|2021-07-27 11:00:00|12035.5|12033.5|12037|12035|12037.5|12035.5|12034|12032|102
1627383900000|2021-07-27 11:05:00|12036.5|12034.5|12038|12036|12040|12038|12036|12034|56
1627384200000|2021-07-27 11:10:00|12037.5|12035.5|12036.5|12034.5|12039|12037|12036|12034|45
1627384500000|2021-07-27 11:15:00|12037|12035|12042|12040|12042|12040|12036|12034|70
1627384800000|2021-07-27 11:20:00|12042.5|12040.5|12035|12033|12045|12043|12034|12032|57
1627385100000|2021-07-27 11:25:00|12035.5|12033.5|12034|12032|12038|12036|12033|12031|86
1627385400000|2021-07-27 11:30:00|12033.5|12031.5|12038|12036|12039|12037|12033|12031|45
1627385700000|2021-07-27 11:35:00|12039|12037|12043|12041|12043.5|12041.5|12039|12037|71
1627386000000|2021-07-27 11:40:00|12043.1|12041.1|12035.1|12033.1|12044.1|12042.1|12034.1|12032.1|49
1627386300000|2021-07-27 11:45:00|12034.6|12032.6|12027.1|12025.1|12036.1|12034.1|12027.1|12025.1|155
1627386600000|2021-07-27 11:50:00|12027.6|12025.6|12023.1|12021.1|12027.6|12025.6|12020.1|12018.1|107
1627386900000|2021-07-27 11:55:00|12022.6|12020.6|12026.1|12024.1|12027.6|12025.6|12022.6|12020.6|36
1627387200000|2021-07-27 12:00:00|12026.6|12024.6|12027.1|12025.1|12027.1|12025.1|12023.6|12021.6|76
1627387500000|2021-07-27 12:05:00|12026.1|12024.1|12025.6|12023.6|12028.1|12026.1|12023.1|12021.1|136
1627387800000|2021-07-27 12:10:00|12026.1|12024.1|12018.1|12016.1|12026.1|12024.1|12016.1|12014.1|100
1627388100000|2021-07-27 12:15:00|12017.6|12015.6|12014.1|12012.1|12018.1|12016.1|12013.1|12011.1|164
1627388400000|2021-07-27 12:20:00|12014.6|12012.6|12015.1|12013.1|12018.1|12016.1|12014.1|12012.1|169
1627388700000|2021-07-27 12:25:00|12014.6|12012.6|12019.6|12017.6|12021.1|12019.1|12014.1|12012.1|197
1627389000000|2021-07-27 12:30:00|12019.1|12017.1|12015.1|12013.1|12019.6|12017.6|12012.1|12010.1|269
1627389300000|2021-07-27 12:35:00|12014.6|12012.6|12020.1|12018.1|12020.6|12018.6|12014.1|12012.1|161
1627389600000|2021-07-27 12:40:00|12019.6|12017.6|12022.6|12020.6|12024.6|12022.6|12019.6|12017.6|104
1627389900000|2021-07-27 12:45:00|12023.1|12021.1|12029.1|12027.1|12030.1|12028.1|12021.1|12019.1|116
1627390200000|2021-07-27 12:50:00|12028.6|12026.6|12029.6|12027.6|12031.1|12029.1|12027.6|12025.6|66
1627390500000|2021-07-27 12:55:00|12029.1|12027.1|12029.1|12027.1|12031.1|12029.1|12027.6|12025.6|201
1627390800000|2021-07-27 13:00:00|12029.6|12027.6|12033.1|12031.1|12035.1|12033.1|12029.1|12027.1|265
1627391100000|2021-07-27 13:05:00|12033.6|12031.6|12038.1|12036.1|12038.1|12036.1|12033.1|12031.1|111
1627391400000|2021-07-27 13:10:00|12037.6|12035.6|12022.1|12020.1|12037.6|12035.6|12020.6|12018.6|200
1627391700000|2021-07-27 13:15:00|12021.6|12019.6|12009.1|12007.1|12024.1|12022.1|12008.1|12006.1|219
1627392000000|2021-07-27 13:20:00|12008.1|12006.1|12012.1|12010.1|12014.1|12012.1|12006.1|12004.1|267
1627392300000|2021-07-27 13:25:00|12013.1|12011.1|12015.1|12013.1|12019.1|12017.1|12010.1|12008.1|145
1627392600000|2021-07-27 13:30:00|12014.6|12012.6|12009.6|12007.6|12015.6|12013.6|11996.1|11994.1|516
1627392900000|2021-07-27 13:35:00|12010.1|12008.1|12010.1|12008.1|12017.1|12015.1|12005.6|12003.6|280
1627393200000|2021-07-27 13:40:00|12009.6|12007.6|12002.1|12000.1|12010.1|12008.1|11999.1|11997.1|328
1627393500000|2021-07-27 13:45:00|12002.6|12000.6|12011.6|12009.6|12019.1|12017.1|12002.1|12000.1|631
1627393800000|2021-07-27 13:50:00|12011.1|12009.1|12013.6|12011.6|12016.1|12014.1|12007.1|12005.1|330
1627394100000|2021-07-27 13:55:00|12013.1|12011.1|12010.6|12008.6|12016.1|12014.1|12007.1|12005.1|286
1627394400000|2021-07-27 14:00:00|12010.1|12008.1|12018.6|12016.6|12024.1|12022.1|12010.1|12008.1|331
1627394700000|2021-07-27 14:05:00|12018.1|12016.1|12017.1|12015.1|12023.1|12021.1|12013.6|12011.6|454
1627395000000|2021-07-27 14:10:00|12016.1|12014.1|12014.1|12012.1|12017.1|12015.1|12009.1|12007.1|308
1627395300000|2021-07-27 14:15:00|12013.6|12011.6|12021.6|12019.6|12021.6|12019.6|12010.1|12008.1|316
1627395600000|2021-07-27 14:20:00|12021.1|12019.1|12033.1|12031.1|12034.1|12032.1|12015.6|12013.6|362
1627395900000|2021-07-27 14:25:00|12033.6|12031.6|12030.1|12028.1|12037.1|12035.1|12030.1|12028.1|480
1627396200000|2021-07-27 14:30:00|12029.6|12027.6|12017.1|12015.1|12029.6|12027.6|12015.1|12013.1|384
1627396500000|2021-07-27 14:35:00|12017.6|12015.6|12023.6|12021.6|12025.1|12023.1|12017.1|12015.1|549
1627396800000|2021-07-27 14:40:00|12023.1|12021.1|12018.1|12016.1|12028.1|12026.1|12018.1|12016.1|279
1627397100000|2021-07-27 14:45:00|12017.6|12015.6|12014.1|12012.1|12020.1|12018.1|12013.6|12011.6|301
1627397400000|2021-07-27 14:50:00|12013.6|12011.6|12011.1|12009.1|12015.6|12013.6|12007.1|12005.1|276
1627397700000|2021-07-27 14:55:00|12011.6|12009.6|12023.1|12021.1|12026.6|12024.6|12011.6|12009.6|287
1627398000000|2021-07-27 15:00:00|12022.1|12020.1|12028.1|12026.1|12028.1|12026.1|12020.1|12018.1|343
1627398300000|2021-07-27 15:05:00|12028.6|12026.6|12029.1|12027.1|12031.1|12029.1|12026.1|12024.1|270
1627398600000|2021-07-27 15:10:00|12029.6|12027.6|12031.6|12029.6|12032.1|12030.1|12028.1|12026.1|244
1627398900000|2021-07-27 15:15:00|12032.1|12030.1|12027.1|12025.1|12034.1|12032.1|12026.6|12024.6|425
1627399200000|2021-07-27 15:20:00|12025.6|12023.6|12022.1|12020.1|12029.1|12027.1|12019.1|12017.1|717
1627399500000|2021-07-27 15:25:00|12022.6|12020.6|12025.1|12023.1|12026.1|12024.1|12016.1|12014.1|1072
1627399800000|2021-07-27 15:30:00|12026.1|12024.1|12018.6|12016.6|12026.1|12024.1|12010.6|12008.6|820
1627400100000|2021-07-27 15:35:00|12018.1|12016.1|12007.1|12005.1|12019.1|12017.1|12006.6|12004.6|191
1627400400000|2021-07-27 15:40:00|12007.6|12005.6|12014.1|12012.1|12015.1|12013.1|12005.1|12003.1|116
1627400700000|2021-07-27 15:45:00|12013.6|12011.6|12014.1|12012.1|12016.1|12014.1|12012.6|12010.6|87
1627401000000|2021-07-27 15:50:00|12014.6|12012.6|12019.1|12017.1|12020.1|12018.1|12013.1|12011.1|183
1627401300000|2021-07-27 15:55:00|12018.6|12016.6|12018.1|12016.1|12020.6|12018.6|12017.1|12015.1|82
1627401600000|2021-07-27 16:00:00|12017.6|12015.6|12013.1|12011.1|12019.1|12017.1|12010.1|12008.1|59
1627401900000|2021-07-27 16:05:00|12012.6|12010.6|12013.1|12011.1|12015.1|12013.1|12006.6|12004.6|52
1627402200000|2021-07-27 16:10:00|12013.6|12011.6|12007.1|12005.1|12014.1|12012.1|12007.1|12005.1|54
1627402500000|2021-07-27 16:15:00|12007.6|12005.6|12010.1|12008.1|12011.6|12009.6|12004.1|12002.1|60
1627402800000|2021-07-27 16:20:00|12010.6|12008.6|12014.1|12012.1|12016.6|12014.6|12010.1|12008.1|39
1627403100000|2021-07-27 16:25:00|12013.6|12011.6|12019.1|12017.1|12019.1|12017.1|12011.6|12009.6|37
1627403400000|2021-07-27 16:30:00|12018.6|12016.6|12008.6|12006.6|12018.6|12016.6|12007.1|12005.1|62
1627403700000|2021-07-27 16:35:00|12008.1|12006.1|12012.6|12010.6|12014.6|12012.6|12008.1|12006.1|26
1627404000000|2021-07-27 16:40:00|12013.1|12011.1|12015.1|12013.1|12015.6|12013.6|12008.6|12006.6|45
1627404300000|2021-07-27 16:45:00|12014.6|12012.6|12014.6|12012.6|12017.1|12015.1|12013.6|12011.6|18
1627404600000|2021-07-27 16:50:00|12014.1|12012.1|12010.6|12008.6|12019.1|12017.1|12010.6|12008.6|57
1627404900000|2021-07-27 16:55:00|12010.1|12008.1|12007.1|12005.1|12013.6|12011.6|12007.1|12005.1|76
1627405200000|2021-07-27 17:00:00|12006.6|12004.6|12007.1|12005.1|12013.6|12011.6|12006.6|12004.6|35
1627405500000|2021-07-27 17:05:00|12007.6|12005.6|12013.6|12011.6|12015.1|12013.1|12006.1|12004.1|24
1627405800000|2021-07-27 17:10:00|12013.1|12011.1|12007.6|12005.6|12014.6|12012.6|12007.1|12005.1|30
1627406100000|2021-07-27 17:15:00|12008.1|12006.1|12006.1|12004.1|12010.6|12008.6|12002.1|12000.1|80
1627406400000|2021-07-27 17:20:00|12006.6|12004.6|12001.6|11999.6|12007.1|12005.1|12000.1|11998.1|43
1627406700000|2021-07-27 17:25:00|12001.1|11999.1|12003.6|12001.6|12004.1|12002.1|11998.1|11996.1|34
1627407000000|2021-07-27 17:30:00|12004.1|12002.1|12001.1|11999.1|12005.1|12003.1|11997.1|11995.1|16
1627407300000|2021-07-27 17:35:00|12001.6|11999.6|12007.6|12005.6|12008.6|12006.6|12001.1|11999.1|16
1627407600000|2021-07-27 17:40:00|12007.1|12005.1|12004.6|12002.6|12008.6|12006.6|12003.1|12001.1|18
1627407900000|2021-07-27 17:45:00|12005.1|12003.1|12010.6|12008.6|12011.1|12009.1|12003.1|12001.1|12
1627408200000|2021-07-27 17:50:00|12010.1|12008.1|12005.6|12003.6|12010.6|12008.6|12005.1|12003.1|13
1627408500000|2021-07-27 17:55:00|12006.1|12004.1|12003.6|12001.6|12007.1|12005.1|12003.6|12001.6|13
1627408800000|2021-07-27 18:00:00|12003.1|12001.1|12009.1|12007.1|12009.1|12007.1|12003.1|12001.1|12
1627409100000|2021-07-27 18:05:00|12008.6|12006.6|12010.1|12008.1|12010.6|12008.6|12005.6|12003.6|9
1627409400000|2021-07-27 18:10:00|12010.6|12008.6|12014.6|12012.6|12015.1|12013.1|12007.6|12005.6|5
1627409700000|2021-07-27 18:15:00|12015.1|12013.1|12017.6|12015.6|12019.6|12017.6|12014.6|12012.6|28
1627410000000|2021-07-27 18:20:00|12018.1|12016.1|12022.6|12020.6|12023.1|12021.1|12017.6|12015.6|17
1627410300000|2021-07-27 18:25:00|12023.1|12021.1|12019.6|12017.6|12023.6|12021.6|12019.1|12017.1|11
1627410600000|2021-07-27 18:30:00|12020.1|12018.1|12017.6|12015.6|12021.6|12019.6|12017.6|12015.6|10
1627410900000|2021-07-27 18:35:00|12018.1|12016.1|12018.1|12016.1|12021.1|12019.1|12017.6|12015.6|21
1627411200000|2021-07-27 18:40:00|12018.6|12016.6|12020.1|12018.1|12021.1|12019.1|12017.6|12015.6|16
1627411500000|2021-07-27 18:45:00|12020.6|12018.6|12025.6|12023.6|12027.1|12025.1|12020.1|12018.1|23
1627411800000|2021-07-27 18:50:00|12025.1|12023.1|12022.6|12020.6|12027.1|12025.1|12022.1|12020.1|13
1627412100000|2021-07-27 18:55:00|12023.1|12021.1|12028.6|12026.6|12030.1|12028.1|12022.6|12020.6|31
1627412400000|2021-07-27 19:00:00|12029.1|12027.1|12029.1|12027.1|12034.6|12032.6|12029.1|12027.1|52
1627412700000|2021-07-27 19:05:00|12029.6|12027.6|12032.6|12030.6|12033.1|12031.1|12026.6|12024.6|14
1627413000000|2021-07-27 19:10:00|12032.1|12030.1|12024.6|12022.6|12032.6|12030.6|12023.1|12021.1|26
1627413300000|2021-07-27 19:15:00|12025.1|12023.1|12023.6|12021.6|12027.6|12025.6|12021.6|12019.6|42
1627413600000|2021-07-27 19:20:00|12024.1|12022.1|12024.6|12022.6|12025.1|12023.1|12022.1|12020.1|16
1627413900000|2021-07-27 19:25:00|12025.1|12023.1|12025.6|12023.6|12027.6|12025.6|12024.1|12022.1|8
1627414200000|2021-07-27 19:30:00|12025.1|12023.1|12020.6|12018.6|12028.1|12026.1|12020.6|12018.6|19
1627414500000|2021-07-27 19:35:00|12020.1|12018.1|12025.6|12023.6|12027.6|12025.6|12018.6|12016.6|18
1627414800000|2021-07-27 19:40:00|12025.1|12023.1|12032.6|12030.6|12032.6|12030.6|12023.1|12021.1|8
1627415100000|2021-07-27 19:45:00|12033.1|12031.1|12031.6|12029.6|12034.1|12032.1|12028.1|12026.1|15
1627415400000|2021-07-27 19:50:00|12032.1|12030.1|12035.1|12033.1|12040.6|12038.6|12032.1|12030.1|84
1627415700000|2021-07-27 19:55:00|12035.6|12033.6|12055.2|12049.2|12056.1|12051.6|12035.6|12033.6|78
1627416000000|2021-07-27 20:00:00|12054.8|12048.8|12045.2|12039.2|12056.4|12050.4|12042|12036|0
1627416300000|2021-07-27 20:05:00|12044.8|12038.8|12036.6|12030.6|12047.4|12041.4|12036.6|12030.6|0
1627416600000|2021-07-27 20:10:00|12035.9|12029.9|12039.8|12033.8|12049|12043|12034.9|12028.9|0
1627416900000|2021-07-27 20:15:00|12040|12034|12041.6|12035.6|12046.1|12040.1|12039.8|12033.8|0
1627417200000|2021-07-27 20:20:00|12041.4|12035.4|12040.7|12034.7|12043.5|12037.5|12039|12033|0
1627417500000|2021-07-27 20:25:00|12040.6|12034.6|12045.4|12039.4|12045.4|12039.4|12039.2|12033.2|0
1627417800000|2021-07-27 20:30:00|12045.6|12039.6|12048|12042|12053.1|12047.1|12035.7|12029.7|0
1627418100000|2021-07-27 20:35:00|12047.9|12041.9|12042.6|12036.6|12048.4|12042.4|12042.1|12036.1|0
1627418400000|2021-07-27 20:40:00|12043|12037|12036.2|12030.2|12043|12037|12036.2|12030.2|0
1627418700000|2021-07-27 20:45:00|12036.4|12030.4|12035.5|12029.5|12040.2|12034.2|12035|12029|0
1627419000000|2021-07-27 20:50:00|12035.3|12029.3|12034.8|12028.8|12037.6|12031.6|12034.3|12028.3|0
1627419300000|2021-07-27 20:55:00|12035|12029|12034|12028|12036.2|12030.2|12032.9|12026.9|0
1627419600000|2021-07-27 21:00:00|12034.2|12028.2|12034.6|12028.6|12034.8|12028.8|12033.6|12027.6|0
1627419900000|2021-07-27 21:05:00|12034.4|12028.4|12031.9|12025.9|12034.4|12028.4|12031.1|12025.1|0
1627420200000|2021-07-27 21:10:00|12032.3|12026.3|12030.7|12024.7|12032.3|12026.3|12030.7|12024.7|0
1627420500000|2021-07-27 21:15:00|12030.9|12024.9|12031.5|12025.5|12031.5|12025.5|12030.9|12024.9|0
1627420800000|2021-07-27 21:20:00|12031.1|12025.1|12027.7|12021.7|12031.5|12025.5|12026.8|12020.8|0
1627421100000|2021-07-27 21:25:00|12028.5|12022.5|12028.3|12022.3|12028.7|12022.7|12026.8|12020.8|0
1627421400000|2021-07-27 21:30:00|12028.7|12022.7|12028.1|12022.1|12028.7|12022.7|12026.8|12020.8|0
1627421700000|2021-07-27 21:35:00|12028.3|12022.3|12028.1|12022.1|12028.3|12022.3|12028.1|12022.1|0
1627422000000|2021-07-27 21:40:00|12028.5|12022.5|12028.9|12022.9|12028.9|12022.9|12028.1|12022.1|0
1627422300000|2021-07-27 21:45:00|12029.5|12023.5|12029.5|12023.5|12030.3|12024.3|12028.5|12022.5|0
1627422600000|2021-07-27 21:50:00|12029.3|12023.3|12029.7|12023.7|12029.7|12023.7|12029.1|12023.1|0
1627422900000|2021-07-27 21:55:00|12029.9|12023.9|12028.5|12022.5|12031.5|12025.5|12028.5|12022.5|0
1627423200000|2021-07-27 22:00:00|12027.4|12021.4|12034.8|12028.8|12036.2|12030.2|12027.4|12021.4|0
1627423500000|2021-07-27 22:05:00|12034.7|12028.7|12030.9|12024.9|12034.8|12028.8|12028|12022|0
1627423800000|2021-07-27 22:10:00|12030.3|12024.3|12035.3|12029.3|12036.2|12030.2|12030.3|12024.3|0
1627424100000|2021-07-27 22:15:00|12035.7|12029.7|12035.7|12029.7|12038.3|12032.3|12034.8|12028.8|0
1627424400000|2021-07-27 22:20:00|12035.8|12029.8|12037.6|12031.6|12039.7|12033.7|12035.7|12029.7|0
1627424700000|2021-07-27 22:25:00|12037.7|12031.7|12040.1|12034.1|12040.6|12034.6|12036.6|12030.6|0
1627425000000|2021-07-27 22:30:00|12040|12034|12042|12036|12042.4|12036.4|12039.6|12033.6|0
1627425300000|2021-07-27 22:35:00|12042.2|12036.2|12043.5|12037.5|12043.5|12037.5|12041.1|12035.1|0
1627425600000|2021-07-27 22:40:00|12043.4|12037.4|12045.1|12039.1|12045.1|12039.1|12042.1|12036.1|0
1627425900000|2021-07-27 22:45:00|12045.2|12039.2|12045.6|12039.6|12046.1|12040.1|12044.7|12038.7|0
1627426200000|2021-07-27 22:50:00|12045.4|12039.4|12045.1|12039.1|12045.8|12039.8|12043|12037|0
1627426500000|2021-07-27 22:55:00|12045.2|12039.2|12046.1|12040.1|12047|12041|12044.7|12038.7|0
1627426800000|2021-07-27 23:00:00|12046.2|12040.2|12045.1|12039.1|12046.6|12040.6|12044.7|12038.7|0
1627427100000|2021-07-27 23:05:00|12044.9|12038.9|12045.1|12039.1|12045.1|12039.1|12043|12037|0
1627427400000|2021-07-27 23:10:00|12044.9|12038.9|12045.8|12039.8|12047|12041|12044.7|12038.7|0
1627427700000|2021-07-27 23:15:00|12045.9|12039.9|12051|12045|12051|12045|12045.6|12039.6|0
1627428000000|2021-07-27 23:20:00|12050.8|12044.8|12049.3|12043.3|12051|12045|12049.3|12043.3|0
1627428300000|2021-07-27 23:25:00|12049.5|12043.5|12049.9|12043.9|12050.4|12044.4|12048.8|12042.8|0
1627428600000|2021-07-27 23:30:00|12049.5|12043.5|12048.3|12042.3|12052.3|12046.3|12048.1|12042.1|0
1627428900000|2021-07-27 23:35:00|12048.1|12042.1|12048.3|12042.3|12049.9|12043.9|12047.9|12041.9|0
1627429200000|2021-07-27 23:40:00|12048.4|12042.4|12049.3|12043.3|12050.4|12044.4|12048.4|12042.4|0
1627429500000|2021-07-27 23:45:00|12049.5|12043.5|12051.8|12045.8|12052.8|12046.8|12049.3|12043.3|0
1627429800000|2021-07-27 23:50:00|12051.9|12045.9|12051.4|12045.4|12052.8|12046.8|12050.4|12044.4|0
1627430100000|2021-07-27 23:55:00|12051.3|12045.3|12051.8|12045.8|12052.8|12046.8|12050.9|12044.9|0
1627430400000|2021-07-28 00:00:00|12051.9|12045.9|12051.4|12045.4|12054.2|12048.2|12050.4|12044.4|0
1627430700000|2021-07-28 00:05:00|12051.3|12045.3|12055.8|12049.8|12056.3|12050.3|12050.9|12044.9|0
1627431000000|2021-07-28 00:10:00|12055.9|12049.9|12060.1|12054.1|12060.6|12054.6|12055.8|12049.8|0
1627431300000|2021-07-28 00:15:00|12060.5|12054.5|12070|12064|12074.3|12068.3|12055.9|12049.9|0
1627431600000|2021-07-28 00:20:00|12070.4|12064.4|12072.1|12066.1|12074.2|12068.2|12068.2|12062.2|0
1627431900000|2021-07-28 00:25:00|12071.9|12065.9|12066.5|12060.5|12072.1|12066.1|12064.4|12058.4|0
1627432200000|2021-07-28 00:30:00|12066.6|12060.6|12069.7|12063.7|12070.9|12064.9|12066.6|12060.6|0
1627432500000|2021-07-28 00:35:00|12069.8|12063.8|12070.8|12064.8|12071.9|12065.9|12067.5|12061.5|0
1627432800000|2021-07-28 00:40:00|12070.7|12064.7|12064.8|12058.8|12070.8|12064.8|12064.3|12058.3|0
1627433100000|2021-07-28 00:45:00|12065.4|12059.4|12064.3|12058.3|12065.4|12059.4|12061.1|12055.1|0
1627433400000|2021-07-28 00:50:00|12064.4|12058.4|12066.5|12060.5|12067.6|12061.6|12064.4|12058.4|0
1627433700000|2021-07-28 00:55:00|12066.4|12060.4|12074.1|12068.1|12074.1|12068.1|12065.4|12059.4|0
1627434000000|2021-07-28 01:00:00|12074|12068|12080.3|12074.3|12080.3|12074.3|12068.5|12062.5|0
1627434300000|2021-07-28 01:05:00|12080.1|12074.1|12071.9|12065.9|12081.5|12075.5|12070.7|12064.7|0
1627434600000|2021-07-28 01:10:00|12072|12066|12069.7|12063.7|12073.5|12067.5|12069.6|12063.6|0
1627434900000|2021-07-28 01:15:00|12069.6|12063.6|12066.5|12060.5|12075.1|12069.1|12066.5|12060.5|0
1627435200000|2021-07-28 01:20:00|12066.6|12060.6|12068|12062|12068|12062|12062.5|12056.5|0
1627435500000|2021-07-28 01:25:00|12067.8|12061.8|12066.9|12060.9|12073.3|12067.3|12066.9|12060.9|0
1627435800000|2021-07-28 01:30:00|12066.5|12060.5|12065.8|12059.8|12068.5|12062.5|12062.5|12056.5|0
1627436100000|2021-07-28 01:35:00|12065.9|12059.9|12059.3|12053.3|12067.5|12061.5|12058.6|12052.6|0
1627436400000|2021-07-28 01:40:00|12059.2|12053.2|12047.9|12041.9|12061.4|12055.4|12047.4|12041.4|0
1627436700000|2021-07-28 01:45:00|12048|12042|12051|12045|12058.8|12052.8|12047.9|12041.9|0
1627437000000|2021-07-28 01:50:00|12051.2|12045.2|12051.1|12045.1|12052|12046|12046.6|12040.6|0
1627437300000|2021-07-28 01:55:00|12051.2|12045.2|12045.7|12039.7|12053.5|12047.5|12044.6|12038.6|0
1627437600000|2021-07-28 02:00:00|12045.6|12039.6|12032.3|12026.3|12045.6|12039.6|12024.6|12018.6|0
1627437900000|2021-07-28 02:05:00|12031.9|12025.9|12028.3|12022.3|12038|12032|12028.3|12022.3|0
1627438200000|2021-07-28 02:10:00|12027.9|12021.9|12043.5|12037.5|12044|12038|12026.1|12020.1|0
1627438500000|2021-07-28 02:15:00|12043.6|12037.6|12041.6|12035.6|12050.1|12044.1|12041.5|12035.5|0
1627438800000|2021-07-28 02:20:00|12041.8|12035.8|12050.3|12044.3|12052.5|12046.5|12041.8|12035.8|0
1627439100000|2021-07-28 02:25:00|12050.4|12044.4|12042.2|12036.2|12051.4|12045.4|12041.7|12035.7|0
1627439400000|2021-07-28 02:30:00|12042.4|12036.4|12049.3|12043.3|12051.5|12045.5|12041|12035|0
1627439700000|2021-07-28 02:35:00|12049.5|12043.5|12052|12046|12052.7|12046.7|12046.1|12040.1|0
1627440000000|2021-07-28 02:40:00|12051.9|12045.9|12055.3|12049.3|12057.5|12051.5|12050.5|12044.5|0
1627440300000|2021-07-28 02:45:00|12055.4|12049.4|12058.2|12052.2|12059.3|12053.3|12055.3|12049.3|0
1627440600000|2021-07-28 02:50:00|12058.6|12052.6|12054.9|12048.9|12061.6|12055.6|12054.9|12048.9|0
1627440900000|2021-07-28 02:55:00|12054.4|12048.4|12054.8|12048.8|12056|12050|12051|12045|0
1627441200000|2021-07-28 03:00:00|12054.9|12048.9|12050.5|12044.5|12054.9|12048.9|12049.4|12043.4|0
1627441500000|2021-07-28 03:05:00|12050.1|12044.1|12050.6|12044.6|12051.7|12045.7|12046.1|12040.1|0
1627441800000|2021-07-28 03:10:00|12051.6|12045.6|12054.3|12048.3|12054.9|12048.9|12050.5|12044.5|0
1627442100000|2021-07-28 03:15:00|12054.5|12048.5|12049.3|12043.3|12057|12051|12048.3|12042.3|0
1627442400000|2021-07-28 03:20:00|12049.4|12043.4|12055.3|12049.3|12055.9|12049.9|12049.3|12043.3|0
1627442700000|2021-07-28 03:25:00|12055.5|12049.5|12052.7|12046.7|12057|12051|12051.5|12045.5|0
1627443000000|2021-07-28 03:30:00|12052.6|12046.6|12052.5|12046.5|12055.9|12049.9|12051.4|12045.4|0
1627443300000|2021-07-28 03:35:00|12052.4|12046.4|12047.9|12041.9|12052.4|12046.4|12045.1|12039.1|0
1627443600000|2021-07-28 03:40:00|12048|12042|12045.5|12039.5|12049|12043|12044.4|12038.4|0
1627443900000|2021-07-28 03:45:00|12045.6|12039.6|12043.3|12037.3|12045.6|12039.6|12040|12034|0
1627444200000|2021-07-28 03:50:00|12043.4|12037.4|12042.9|12036.9|12044.5|12038.5|12041.3|12035.3|0
1627444500000|2021-07-28 03:55:00|12042.8|12036.8|12039.1|12033.1|12042.8|12036.8|12038|12032|0
1627444800000|2021-07-28 04:00:00|12039|12033|12037.2|12031.2|12039.1|12033.1|12035.6|12029.6|0
1627445100000|2021-07-28 04:05:00|12037.3|12031.3|12037.9|12031.9|12039.4|12033.4|12035.6|12029.6|0
1627445400000|2021-07-28 04:10:00|12037.7|12031.7|12038|12032|12038|12032|12034.6|12028.6|0
1627445700000|2021-07-28 04:15:00|12037.6|12031.6|12032.8|12026.8|12037.6|12031.6|12032.8|12026.8|0
1627446000000|2021-07-28 04:20:00|12032.4|12026.4|12035|12029|12035.5|12029.5|12031.7|12025.7|0
1627446300000|2021-07-28 04:25:00|12034.6|12028.6|12032.3|12026.3|12035.5|12029.5|12031.9|12025.9|0
1627446600000|2021-07-28 04:30:00|12032.5|12026.5|12034|12028|12034.5|12028.5|12029.7|12023.7|0
1627446900000|2021-07-28 04:35:00|12033.9|12027.9|12031.8|12025.8|12034|12028|12030.7|12024.7|0
1627447200000|2021-07-28 04:40:00|12031.4|12025.4|12026.4|12020.4|12031.4|12025.4|12026.3|12020.3|0
1627447500000|2021-07-28 04:45:00|12026.8|12020.8|12032.7|12026.7|12033.2|12027.2|12026.2|12020.2|0
1627447800000|2021-07-28 04:50:00|12032.6|12026.6|12028.8|12022.8|12032.7|12026.7|12027.4|12021.4|0
1627448100000|2021-07-28 04:55:00|12028.6|12022.6|12028.1|12022.1|12028.6|12022.6|12025|12019|0
1627448400000|2021-07-28 05:00:00|12028.2|12022.2|12019.3|12013.3|12028.2|12022.2|12015.5|12009.5|0
1627448700000|2021-07-28 05:05:00|12019.4|12013.4|12025.9|12019.9|12027.1|12021.1|12019.4|12013.4|0
1627449000000|2021-07-28 05:10:00|12025.8|12019.8|12025|12019|12034.7|12028.7|12022.6|12016.6|0
1627449300000|2021-07-28 05:15:00|12024.8|12018.8|12020.5|12014.5|12027.1|12021.1|12020.5|12014.5|0
1627449600000|2021-07-28 05:20:00|12020.3|12014.3|12020.3|12014.3|12023.1|12017.1|12018.3|12012.3|0
1627449900000|2021-07-28 05:25:00|12020.5|12014.5|12023.7|12017.7|12025.3|12019.3|12018.2|12012.2|0
1627450200000|2021-07-28 05:30:00|12023.5|12017.5|12021.4|12015.4|12028.3|12022.3|12020.5|12014.5|0
1627450500000|2021-07-28 05:35:00|12021.5|12015.5|12030.6|12024.6|12030.7|12024.7|12021.5|12015.5|0
1627450800000|2021-07-28 05:40:00|12030.7|12024.7|12041.5|12035.5|12041.5|12035.5|12028.4|12022.4|0
1627451100000|2021-07-28 05:45:00|12041.6|12035.6|12050.1|12044.1|12052.3|12046.3|12040.9|12034.9|0
1627451400000|2021-07-28 05:50:00|12049.9|12043.9|12052.2|12046.2|12054.3|12048.3|12047.3|12041.3|0
1627451700000|2021-07-28 05:55:00|12052.4|12046.4|12052.7|12046.7|12055.9|12049.9|12048|12042|0
1627452000000|2021-07-28 06:00:00|12073.6|12071.6|12054.1|12052.1|12074.6|12072.6|12050.6|12048.6|105
1627452300000|2021-07-28 06:05:00|12053.6|12051.6|12052.1|12050.1|12054.6|12052.6|12050.6|12048.6|57
1627452600000|2021-07-28 06:10:00|12052.6|12050.6|12057.6|12055.6|12057.6|12055.6|12050.6|12048.6|101
1627452900000|2021-07-28 06:15:00|12058.1|12056.1|12066.1|12064.1|12067.6|12065.6|12058.1|12056.1|138
1627453200000|2021-07-28 06:20:00|12065.6|12063.6|12060.1|12058.1|12065.6|12063.6|12058.1|12056.1|66
1627453500000|2021-07-28 06:25:00|12060.6|12058.6|12067.1|12065.1|12069.6|12067.6|12060.6|12058.6|64
1627453800000|2021-07-28 06:30:00|12067.6|12065.6|12072.6|12070.6|12072.6|12070.6|12064.6|12062.6|99
1627454100000|2021-07-28 06:35:00|12073.1|12071.1|12071.6|12069.6|12075.1|12073.1|12070.1|12068.1|55
1627454400000|2021-07-28 06:40:00|12071.1|12069.1|12068.1|12066.1|12072.6|12070.6|12066.1|12064.1|48
1627454700000|2021-07-28 06:45:00|12067.1|12065.1|12073.1|12071.1|12074.1|12072.1|12067.1|12065.1|51
1627455000000|2021-07-28 06:50:00|12073.6|12071.6|12069.6|12067.6|12080.6|12078.6|12069.1|12067.1|117
1627455300000|2021-07-28 06:55:00|12069.1|12067.1|12049.1|12047.1|12069.6|12067.6|12049.1|12047.1|160
1627455600000|2021-07-28 07:00:00|12048.6|12046.6|12062.6|12060.6|12065.6|12063.6|12048.6|12046.6|844
1627455900000|2021-07-28 07:05:00|12062.1|12060.1|12061.1|12059.1|12068.1|12066.1|12051.6|12049.6|448
1627456200000|2021-07-28 07:10:00|12062.1|12060.1|12044.1|12042.1|12062.6|12060.6|12043.1|12041.1|453
1627456500000|2021-07-28 07:15:00|12044.6|12042.6|12051.1|12049.1|12054.1|12052.1|12041.1|12039.1|246
1627456800000|2021-07-28 07:20:00|12051.6|12049.6|12063.1|12061.1|12071.1|12069.1|12051.1|12049.1|371
1627457100000|2021-07-28 07:25:00|12062.1|12060.1|12059.6|12057.6|12068.1|12066.1|12058.1|12056.1|246
1627457400000|2021-07-28 07:30:00|12060.1|12058.1|12057.1|12055.1|12062.1|12060.1|12054.1|12052.1|234
1627457700000|2021-07-28 07:35:00|12057.6|12055.6|12046.1|12044.1|12059.6|12057.6|12042.1|12040.1|217
1627458000000|2021-07-28 07:40:00|12045.2|12043.2|12050.2|12048.2|12054.2|12052.2|12041.2|12039.2|329
1627458300000|2021-07-28 07:45:00|12050.7|12048.7|12061.2|12059.2|12061.7|12059.7|12048.2|12046.2|197
1627458600000|2021-07-28 07:50:00|12060.7|12058.7|12064.2|12062.2|12070.7|12068.7|12056.7|12054.7|147
1627458900000|2021-07-28 07:55:00|12064.7|12062.7|12064.7|12062.7|12068.2|12066.2|12059.2|12057.2|105
1627459200000|2021-07-28 08:00:00|12064.2|12062.2|12069.7|12067.7|12070.2|12068.2|12059.7|12057.7|178
1627459500000|2021-07-28 08:05:00|12069.2|12067.2|12061.2|12059.2|12071.2|12069.2|12060.2|12058.2|195
1627459800000|2021-07-28 08:10:00|12060.7|12058.7|12060.2|12058.2|12060.7|12058.7|12055.2|12053.2|198
1627460100000|2021-07-28 08:15:00|12060.7|12058.7|12059.7|12057.7|12067.2|12065.2|12058.2|12056.2|126
1627460400000|2021-07-28 08:20:00|12060.2|12058.2|12057.7|12055.7|12062.2|12060.2|12057.2|12055.2|118
1627460700000|2021-07-28 08:25:00|12057.2|12055.2|12060.2|12058.2|12063.2|12061.2|12057.2|12055.2|142
1627461000000|2021-07-28 08:30:00|12060.7|12058.7|12065.2|12063.2|12068.7|12066.7|12060.2|12058.2|154
1627461300000|2021-07-28 08:35:00|12065.7|12063.7|12069.2|12067.2|12073.2|12071.2|12063.2|12061.2|206
1627461600000|2021-07-28 08:40:00|12068.7|12066.7|12058.7|12056.7|12071.2|12069.2|12058.2|12056.2|190
1627461900000|2021-07-28 08:45:00|12058.2|12056.2|12069.7|12067.7|12070.2|12068.2|12057.2|12055.2|127
1627462200000|2021-07-28 08:50:00|12069.2|12067.2|12068.2|12066.2|12072.2|12070.2|12065.2|12063.2|145
1627462500000|2021-07-28 08:55:00|12068.7|12066.7|12065.7|12063.7|12071.2|12069.2|12064.2|12062.2|108
1627462800000|2021-07-28 09:00:00|12065.2|12063.2|12064.2|12062.2|12068.2|12066.2|12061.2|12059.2|82
1627463100000|2021-07-28 09:05:00|12064.7|12062.7|12061.7|12059.7|12067.7|12065.7|12061.2|12059.2|98
1627463400000|2021-07-28 09:10:00|12062.2|12060.2|12069.2|12067.2|12072.2|12070.2|12061.2|12059.2|180
1627463700000|2021-07-28 09:15:00|12070.2|12068.2|12071.2|12069.2|12072.2|12070.2|12065.7|12063.7|114
1627464000000|2021-07-28 09:20:00|12070.2|12068.2|12075.2|12073.2|12075.2|12073.2|12069.2|12067.2|156
1627464300000|2021-07-28 09:25:00|12074.7|12072.7|12077.7|12075.7|12079.7|12077.7|12074.2|12072.2|141
1627464600000|2021-07-28 09:30:00|12078.2|12076.2|12069.2|12067.2|12082.2|12080.2|12069.2|12067.2|225
1627464900000|2021-07-28 09:35:00|12069.7|12067.7|12070.2|12068.2|12072.2|12070.2|12068.2|12066.2|116
1627465200000|2021-07-28 09:40:00|12069.7|12067.7|12067.2|12065.2|12072.2|12070.2|12065.2|12063.2|70
1627465500000|2021-07-28 09:45:00|12066.7|12064.7|12063.7|12061.7|12068.2|12066.2|12063.2|12061.2|102
1627465800000|2021-07-28 09:50:00|12064.2|12062.2|12067.2|12065.2|12069.2|12067.2|12062.7|12060.7|217
1627466100000|2021-07-28 09:55:00|12067.7|12065.7|12068.7|12066.7|12071.2|12069.2|12067.2|12065.2|169
1627466400000|2021-07-28 10:00:00|12069.2|12067.2|12063.2|12061.2|12069.2|12067.2|12062.2|12060.2|107
1627466700000|2021-07-28 10:05:00|12062.2|12060.2|12057.2|12055.2|12063.7|12061.7|12057.2|12055.2|109
1627467000000|2021-07-28 10:10:00|12057.7|12055.7|12045.2|12043.2|12058.2|12056.2|12043.2|12041.2|258
1627467300000|2021-07-28 10:15:00|12044.7|12042.7|12044.2|12042.2|12045.2|12043.2|12037.7|12035.7|260
1627467600000|2021-07-28 10:20:00|12044.7|12042.7|12041.2|12039.2|12048.2|12046.2|12040.2|12038.2|182
1627467900000|2021-07-28 10:25:00|12041.7|12039.7|12047.2|12045.2|12048.7|12046.7|12041.7|12039.7|71
1627468200000|2021-07-28 10:30:00|12047.7|12045.7|12046.7|12044.7|12051.2|12049.2|12046.2|12044.2|77
1627468500000|2021-07-28 10:35:00|12047.2|12045.2|12046.2|12044.2|12048.2|12046.2|12042.7|12040.7|112
1627468800000|2021-07-28 10:40:00|12045.7|12043.7|12044.7|12042.7|12046.2|12044.2|12042.7|12040.7|75
1627469100000|2021-07-28 10:45:00|12044.2|12042.2|12042.2|12040.2|12046.2|12044.2|12039.7|12037.7|97
1627469400000|2021-07-28 10:50:00|12041.7|12039.7|12041.2|12039.2|12046.2|12044.2|12039.2|12037.2|140
1627469700000|2021-07-28 10:55:00|12041.7|12039.7|12045.7|12043.7|12047.7|12045.7|12041.2|12039.2|105
1627470000000|2021-07-28 11:00:00|12046.2|12044.2|12056.2|12054.2|12057.2|12055.2|12045.7|12043.7|192
1627470300000|2021-07-28 11:05:00|12055.7|12053.7|12062.2|12060.2|12063.7|12061.7|12053.2|12051.2|111
1627470600000|2021-07-28 11:10:00|12061.7|12059.7|12059.7|12057.7|12062.7|12060.7|12058.2|12056.2|66
1627470900000|2021-07-28 11:15:00|12060.2|12058.2|12058.2|12056.2|12062.2|12060.2|12053.7|12051.7|100
1627471200000|2021-07-28 11:20:00|12058.7|12056.7|12061.2|12059.2|12062.2|12060.2|12053.7|12051.7|55
1627471500000|2021-07-28 11:25:00|12061.7|12059.7|12069.2|12067.2|12069.2|12067.2|12061.2|12059.2|95
1627471800000|2021-07-28 11:30:00|12069.7|12067.7|12062.7|12060.7|12070.2|12068.2|12062.7|12060.7|78
1627472100000|2021-07-28 11:35:00|12062.2|12060.2|12060.2|12058.2|12063.2|12061.2|12059.2|12057.2|37
1627472400000|2021-07-28 11:40:00|12060.1|12058.1|12057.1|12055.1|12065.1|12063.1|12055.6|12053.6|175
1627472700000|2021-07-28 11:45:00|12056.6|12054.6|12053.1|12051.1|12057.1|12055.1|12049.6|12047.6|80
1627473000000|2021-07-28 11:50:00|12052.6|12050.6|12048.1|12046.1|12053.1|12051.1|12045.1|12043.1|105
1627473300000|2021-07-28 11:55:00|12048.6|12046.6|12046.6|12044.6|12049.1|12047.1|12044.1|12042.1|53
1627473600000|2021-07-28 12:00:00|12046.1|12044.1|12043.1|12041.1|12048.1|12046.1|12041.1|12039.1|455
1627473900000|2021-07-28 12:05:00|12043.6|12041.6|12040.1|12038.1|12045.1|12043.1|12039.6|12037.6|131
1627474200000|2021-07-28 12:10:00|12039.6|12037.6|12033.6|12031.6|12040.6|12038.6|12033.1|12031.1|140
1627474500000|2021-07-28 12:15:00|12034.1|12032.1|12040.1|12038.1|12041.1|12039.1|12033.6|12031.6|156
1627474800000|2021-07-28 12:20:00|12039.6|12037.6|12047.1|12045.1|12047.1|12045.1|12038.1|12036.1|63
1627475100000|2021-07-28 12:25:00|12046.6|12044.6|12044.1|12042.1|12047.1|12045.1|12043.1|12041.1|145
1627475400000|2021-07-28 12:30:00|12043.1|12041.1|12044.1|12042.1|12049.6|12047.6|12043.1|12041.1|142
1627475700000|2021-07-28 12:35:00|12044.6|12042.6|12045.1|12043.1|12050.1|12048.1|12044.1|12042.1|109
1627476000000|2021-07-28 12:40:00|12044.1|12042.1|12043.1|12041.1|12049.1|12047.1|12042.1|12040.1|99
1627476300000|2021-07-28 12:45:00|12042.6|12040.6|12047.1|12045.1|12049.1|12047.1|12042.6|12040.6|124
1627476600000|2021-07-28 12:50:00|12047.6|12045.6|12047.1|12045.1|12049.1|12047.1|12044.1|12042.1|56
1627476900000|2021-07-28 12:55:00|12046.1|12044.1|12040.1|12038.1|12046.6|12044.6|12038.1|12036.1|104
1627477200000|2021-07-28 13:00:00|12040.6|12038.6|12041.1|12039.1|12042.1|12040.1|12039.1|12037.1|286
1627477500000|2021-07-28 13:05:00|12042.1|12040.1|12045.1|12043.1|12047.1|12045.1|12042.1|12040.1|154
1627477800000|2021-07-28 13:10:00|12045.6|12043.6|12046.6|12044.6|12047.1|12045.1|12044.1|12042.1|102
1627478100000|2021-07-28 13:15:00|12046.1|12044.1|12048.1|12046.1|12052.1|12050.1|12046.1|12044.1|183
1627478400000|2021-07-28 13:20:00|12047.6|12045.6|12048.6|12046.6|12052.1|12050.1|12047.6|12045.6|151
1627478700000|2021-07-28 13:25:00|12048.1|12046.1|12048.6|12046.6|12051.1|12049.1|12045.6|12043.6|99
1627479000000|2021-07-28 13:30:00|12048.1|12046.1|12045.1|12043.1|12050.1|12048.1|12038.1|12036.1|340
1627479300000|2021-07-28 13:35:00|12045.6|12043.6|12050.1|12048.1|12052.1|12050.1|12043.6|12041.6|250
1627479600000|2021-07-28 13:40:00|12050.6|12048.6|12056.1|12054.1|12059.1|12057.1|12045.1|12043.1|284
1627479900000|2021-07-28 13:45:00|12056.6|12054.6|12055.6|12053.6|12057.1|12055.1|12049.1|12047.1|188
1627480200000|2021-07-28 13:50:00|12055.1|12053.1|12060.1|12058.1|12064.1|12062.1|12054.1|12052.1|255
1627480500000|2021-07-28 13:55:00|12059.1|12057.1|12064.1|12062.1|12066.6|12064.6|12058.1|12056.1|277
1627480800000|2021-07-28 14:00:00|12065.1|12063.1|12064.1|12062.1|12070.1|12068.1|12063.6|12061.6|326
1627481100000|2021-07-28 14:05:00|12063.6|12061.6|12062.1|12060.1|12067.1|12065.1|12061.1|12059.1|184
1627481400000|2021-07-28 14:10:00|12061.8|12059.8|12060.8|12058.8|12062.8|12060.8|12052.8|12050.8|232
1627481700000|2021-07-28 14:15:00|12059.8|12057.8|12070.8|12068.8|12071.3|12069.3|12056.8|12054.8|203
1627482000000|2021-07-28 14:20:00|12070.3|12068.3|12068.8|12066.8|12072.8|12070.8|12067.8|12065.8|241
1627482300000|2021-07-28 14:25:00|12068.3|12066.3|12059.8|12057.8|12068.8|12066.8|12058.8|12056.8|162
1627482600000|2021-07-28 14:30:00|12059.3|12057.3|12068.8|12066.8|12068.8|12066.8|12058.8|12056.8|167
1627482900000|2021-07-28 14:35:00|12068.3|12066.3|12066.3|12064.3|12069.8|12067.8|12064.8|12062.8|271
1627483200000|2021-07-28 14:40:00|12066.8|12064.8|12057.8|12055.8|12067.3|12065.3|12054.3|12052.3|228
1627483500000|2021-07-28 14:45:00|12058.3|12056.3|12058.3|12056.3|12062.8|12060.8|12055.8|12053.8|278
1627483800000|2021-07-28 14:50:00|12057.8|12055.8|12059.8|12057.8|12061.8|12059.8|12055.8|12053.8|166
1627484100000|2021-07-28 14:55:00|12059.3|12057.3|12061.8|12059.8|12062.8|12060.8|12057.8|12055.8|231
1627484400000|2021-07-28 15:00:00|12061.3|12059.3|12062.3|12060.3|12063.8|12061.8|12059.8|12057.8|215
1627484700000|2021-07-28 15:05:00|12061.8|12059.8|12058.8|12056.8|12062.8|12060.8|12058.3|12056.3|131
1627485000000|2021-07-28 15:10:00|12059.3|12057.3|12055.3|12053.3|12061.8|12059.8|12054.8|12052.8|184
1627485300000|2021-07-28 15:15:00|12055.8|12053.8|12059.8|12057.8|12059.8|12057.8|12054.8|12052.8|390
1627485600000|2021-07-28 15:20:00|12060.3|12058.3|12065.8|12063.8|12072.8|12070.8|12058.8|12056.8|836
1627485900000|2021-07-28 15:25:00|12066.3|12064.3|12073.3|12071.3|12076.8|12074.8|12063.8|12061.8|1425
1627486200000|2021-07-28 15:30:00|12072.8|12070.8|12069.8|12067.8|12075.3|12073.3|12064.8|12062.8|724
1627486500000|2021-07-28 15:35:00|12070.3|12068.3|12077.8|12075.8|12078.8|12076.8|12068.8|12066.8|233
1627486800000|2021-07-28 15:40:00|12077.3|12075.3|12074.8|12072.8|12077.8|12075.8|12072.8|12070.8|111
1627487100000|2021-07-28 15:45:00|12075.3|12073.3|12075.8|12073.8|12080.3|12078.3|12073.8|12071.8|93
1627487400000|2021-07-28 15:50:00|12076.8|12074.8|12077.3|12075.3|12078.8|12076.8|12075.3|12073.3|74
1627487700000|2021-07-28 15:55:00|12076.8|12074.8|12077.3|12075.3|12079.8|12077.8|12076.8|12074.8|50
1627488000000|2021-07-28 16:00:00|12077.8|12075.8|12076.8|12074.8|12079.8|12077.8|12075.8|12073.8|29
1627488300000|2021-07-28 16:05:00|12077.8|12075.8|12075.8|12073.8|12077.8|12075.8|12075.3|12073.3|52
1627488600000|2021-07-28 16:10:00|12075.3|12073.3|12074.8|12072.8|12077.8|12075.8|12074.8|12072.8|41
1627488900000|2021-07-28 16:15:00|12074.3|12072.3|12075.3|12073.3|12075.8|12073.8|12070.8|12068.8|20
1627489200000|2021-07-28 16:20:00|12075.8|12073.8|12074.8|12072.8|12075.8|12073.8|12072.8|12070.8|5
1627489500000|2021-07-28 16:25:00|12074.3|12072.3|12072.8|12070.8|12075.8|12073.8|12072.8|12070.8|8
1627489800000|2021-07-28 16:30:00|12073.3|12071.3|12072.8|12070.8|12074.3|12072.3|12071.8|12069.8|4
1627490100000|2021-07-28 16:35:00|12072.3|12070.3|12071.3|12069.3|12073.8|12071.8|12068.8|12066.8|11
1627490400000|2021-07-28 16:40:00|12070.8|12068.8|12067.8|12065.8|12071.8|12069.8|12067.8|12065.8|13
1627490700000|2021-07-28 16:45:00|12068.3|12066.3|12069.8|12067.8|12070.3|12068.3|12067.8|12065.8|12
1627491000000|2021-07-28 16:50:00|12069.3|12067.3|12067.8|12065.8|12070.8|12068.8|12066.8|12064.8|15
1627491300000|2021-07-28 16:55:00|12067.3|12065.3|12068.8|12066.8|12068.8|12066.8|12065.3|12063.3|13
1627491600000|2021-07-28 17:00:00|12068.3|12066.3|12066.3|12064.3|12069.8|12067.8|12065.3|12063.3|20
1627491900000|2021-07-28 17:05:00|12066.8|12064.8|12065.8|12063.8|12067.8|12065.8|12062.8|12060.8|14
1627492200000|2021-07-28 17:10:00|12066.3|12064.3|12060.8|12058.8|12068.8|12066.8|12059.8|12057.8|31
1627492500000|2021-07-28 17:15:00|12060.3|12058.3|12060.3|12058.3|12062.3|12060.3|12058.8|12056.8|34
1627492800000|2021-07-28 17:20:00|12060.8|12058.8|12060.3|12058.3|12062.8|12060.8|12058.8|12056.8|16
1627493100000|2021-07-28 17:25:00|12059.8|12057.8|12058.8|12056.8|12062.3|12060.3|12057.3|12055.3|22
1627493400000|2021-07-28 17:30:00|12058.3|12056.3|12056.3|12054.3|12063.3|12061.3|12055.8|12053.8|16
1627493700000|2021-07-28 17:35:00|12056.8|12054.8|12055.3|12053.3|12059.3|12057.3|12054.8|12052.8|15
1627494000000|2021-07-28 17:40:00|12055.8|12053.8|12059.3|12057.3|12060.3|12058.3|12054.8|12052.8|14
1627494300000|2021-07-28 17:45:00|12058.8|12056.8|12062.3|12060.3|12062.8|12060.8|12058.8|12056.8|8
1627494600000|2021-07-28 17:50:00|12061.8|12059.8|12060.8|12058.8|12061.8|12059.8|12060.8|12058.8|2
1627494900000|2021-07-28 17:55:00|12060.3|12058.3|12052.8|12050.8|12060.3|12058.3|12050.8|12048.8|48
1627495200000|2021-07-28 18:00:00|12050.3|12048.3|12072.8|12070.8|12075.8|12073.8|12050.3|12048.3|103
1627495500000|2021-07-28 18:05:00|12073.3|12071.3|12071.8|12069.8|12074.8|12072.8|12065.3|12063.3|13
1627495800000|2021-07-28 18:10:00|12072.3|12070.3|12070.8|12068.8|12074.8|12072.8|12064.8|12062.8|45
1627496100000|2021-07-28 18:15:00|12070.3|12068.3|12069.8|12067.8|12071.3|12069.3|12068.8|12066.8|9
1627496400000|2021-07-28 18:20:00|12069.3|12067.3|12070.3|12068.3|12070.8|12068.8|12065.8|12063.8|20
1627496700000|2021-07-28 18:25:00|12069.8|12067.8|12066.8|12064.8|12071.8|12069.8|12064.3|12062.3|28
1627497000000|2021-07-28 18:30:00|12066.3|12064.3|12070.8|12068.8|12073.8|12071.8|12065.8|12063.8|38
1627497300000|2021-07-28 18:35:00|12070.3|12068.3|12064.8|12062.8|12070.8|12068.8|12061.8|12059.8|50
1627497600000|2021-07-28 18:40:00|12065.3|12063.3|12067.3|12065.3|12069.8|12067.8|12062.8|12060.8|48
1627497900000|2021-07-28 18:45:00|12067.8|12065.8|12069.3|12067.3|12069.3|12067.3|12064.3|12062.3|22
1627498200000|2021-07-28 18:50:00|12068.8|12066.8|12069.8|12067.8|12073.3|12071.3|12065.8|12063.8|58
1627498500000|2021-07-28 18:55:00|12069.3|12067.3|12067.3|12065.3|12070.8|12068.8|12065.8|12063.8|33
1627498800000|2021-07-28 19:00:00|12067.8|12065.8|12065.3|12063.3|12068.8|12066.8|12064.3|12062.3|32
1627499100000|2021-07-28 19:05:00|12065.8|12063.8|12062.8|12060.8|12066.8|12064.8|12062.3|12060.3|27
1627499400000|2021-07-28 19:10:00|12063.8|12061.8|12065.3|12063.3|12065.8|12063.8|12061.3|12059.3|38
1627499700000|2021-07-28 19:15:00|12065.8|12063.8|12062.3|12060.3|12066.3|12064.3|12061.8|12059.8|25
1627500000000|2021-07-28 19:20:00|12062.8|12060.8|12060.8|12058.8|12063.3|12061.3|12058.3|12056.3|29
1627500300000|2021-07-28 19:25:00|12060.3|12058.3|12060.3|12058.3|12063.3|12061.3|12059.3|12057.3|15
1627500600000|2021-07-28 19:30:00|12060.8|12058.8|12063.3|12061.3|12065.8|12063.8|12060.8|12058.8|53
1627500900000|2021-07-28 19:35:00|12063.8|12061.8|12059.3|12057.3|12064.8|12062.8|12058.8|12056.8|18
1627501200000|2021-07-28 19:40:00|12059.8|12057.8|12062.3|12060.3|12062.8|12060.8|12058.3|12056.3|11
1627501500000|2021-07-28 19:45:00|12061.8|12059.8|12057.3|12055.3|12063.3|12061.3|12056.8|12054.8|8
1627501800000|2021-07-28 19:50:00|12057.8|12055.8|12054.3|12052.3|12059.3|12057.3|12053.3|12051.3|21
1627502100000|2021-07-28 19:55:00|12053.8|12051.8|12056.1|12050.1|12056.8|12054.8|12051.3|12049.2|69
1627502400000|2021-07-28 20:00:00|12056|12050|12052.1|12046.1|12057|12051|12051.4|12045.4|0
1627502700000|2021-07-28 20:05:00|12051.9|12045.9|12049.7|12043.7|12055.1|12049.1|12049.7|12043.7|0
1627503000000|2021-07-28 20:10:00|12050.1|12044.1|12052.7|12046.7|12054.6|12048.6|12049.7|12043.7|0
1627503300000|2021-07-28 20:15:00|12052.6|12046.6|12053.6|12047.6|12053.6|12047.6|12051.1|12045.1|0
1627503600000|2021-07-28 20:20:00|12053.4|12047.4|12052.2|12046.2|12053.4|12047.4|12051.8|12045.8|0
1627503900000|2021-07-28 20:25:00|12052.3|12046.3|12052.7|12046.7|12053.6|12047.6|12052.2|12046.2|0
1627504200000|2021-07-28 20:30:00|12052.5|12046.5|12053.6|12047.6|12053.6|12047.6|12052.2|12046.2|0
1627504500000|2021-07-28 20:35:00|12053.7|12047.7|12054.1|12048.1|12054.6|12048.6|12052.2|12046.2|0
1627504800000|2021-07-28 20:40:00|12054.2|12048.2|12054.2|12048.2|12054.6|12048.6|12054.1|12048.1|0
1627505700000|2021-07-28 20:55:00|12054.3|12048.3|12054.2|12048.2|12054.5|12048.5|12054|12048|0
1627506000000|2021-07-28 21:00:00|12054|12048|12053.9|12047.9|12054.4|12048.4|12053.6|12047.6|0
1627506300000|2021-07-28 21:05:00|12054|12048|12053.9|12047.9|12054|12048|12053.9|12047.9|0
1627506600000|2021-07-28 21:10:00|12053.7|12047.7|12054|12048|12054|12048|12053.7|12047.7|0
1627506900000|2021-07-28 21:15:00|12054.2|12048.2|12054.2|12048.2|12054.2|12048.2|12054|12048|0
1627507200000|2021-07-28 21:20:00|12053.9|12047.9|12054|12048|12054.2|12048.2|12053.9|12047.9|0
1627507500000|2021-07-28 21:25:00|12054.2|12048.2|12054|12048|12054.2|12048.2|12054|12048|0
1627507800000|2021-07-28 21:30:00|12053.7|12047.7|12054|12048|12054|12048|12053.7|12047.7|0
1627508100000|2021-07-28 21:35:00|12054.2|12048.2|12054.2|12048.2|12054.2|12048.2|12054.2|12048.2|0
1627508400000|2021-07-28 21:40:00|12054|12048|12053.9|12047.9|12054|12048|12053.9|12047.9|0
1627508700000|2021-07-28 21:45:00|12054|12048|12053.9|12047.9|12054|12048|12053.9|12047.9|0
1627509000000|2021-07-28 21:50:00|12054|12048|12054.8|12048.8|12054.8|12048.8|12054|12048|0
1627509300000|2021-07-28 21:55:00|12055|12049|12055|12049|12055|12049|12055|12049|0
1627509600000|2021-07-28 22:00:00|12055.6|12049.6|12055.4|12049.4|12057.6|12051.6|12054.5|12048.5|0
1627509900000|2021-07-28 22:05:00|12055.5|12049.5|12057|12051|12057.5|12051.5|12055.4|12049.4|0
1627510200000|2021-07-28 22:10:00|12057.1|12051.1|12057.5|12051.5|12058.5|12052.5|12057|12051|0
1627510500000|2021-07-28 22:15:00|12057.3|12051.3|12055.9|12049.9|12058|12052|12055.9|12049.9|0
1627510800000|2021-07-28 22:20:00|12055.7|12049.7|12057|12051|12057|12051|12055.4|12049.4|0
1627511100000|2021-07-28 22:25:00|12057.1|12051.1|12058|12052|12059.4|12053.4|12057.1|12051.1|0
1627511400000|2021-07-28 22:30:00|12058.1|12052.1|12054.5|12048.5|12058.5|12052.5|12054.5|12048.5|0
1627511700000|2021-07-28 22:35:00|12054.7|12048.7|12054.5|12048.5|12055.9|12049.9|12054|12048|0
1627512000000|2021-07-28 22:40:00|12054.6|12048.6|12054|12048|12055.9|12049.9|12053.5|12047.5|0
1627512300000|2021-07-28 22:45:00|12053.8|12047.8|12054|12048|12055|12049|12053.5|12047.5|0
1627512600000|2021-07-28 22:50:00|12054.2|12048.2|12055|12049|12055.4|12049.4|12054.2|12048.2|0
1627512900000|2021-07-28 22:55:00|12055.2|12049.2|12057.5|12051.5|12057.5|12051.5|12055|12049|0
1627513200000|2021-07-28 23:00:00|12057.7|12051.7|12053.5|12047.5|12057.7|12051.7|12053.5|12047.5|0
1627513500000|2021-07-28 23:05:00|12053.6|12047.6|12054.5|12048.5|12055.4|12049.4|12053.6|12047.6|0
1627513800000|2021-07-28 23:10:00|12054.4|12048.4|12052.1|12046.1|12054.5|12048.5|12051.5|12045.5|0
1627514100000|2021-07-28 23:15:00|12052.2|12046.2|12053.1|12047.1|12053.1|12047.1|12052.1|12046.1|0
1627514400000|2021-07-28 23:20:00|12053.3|12047.3|12054.5|12048.5|12055.4|12049.4|12053.1|12047.1|0
1627514700000|2021-07-28 23:25:00|12054.4|12048.4|12055.4|12049.4|12055.4|12049.4|12054|12048|0
1627515000000|2021-07-28 23:30:00|12055.3|12049.3|12056.4|12050.4|12056.4|12050.4|12054.5|12048.5|0
1627515300000|2021-07-28 23:35:00|12056.3|12050.3|12056.1|12050.1|12057|12051|12055|12049|0
1627515600000|2021-07-28 23:40:00|12055.9|12049.9|12058|12052|12058.5|12052.5|12055.9|12049.9|0
1627515900000|2021-07-28 23:45:00|12057.9|12051.9|12057|12051|12058.5|12052.5|12057|12051|0
1627516200000|2021-07-28 23:50:00|12056.4|12050.4|12057|12051|12058.9|12052.9|12056.4|12050.4|0
1627516500000|2021-07-28 23:55:00|12057.1|12051.1|12058.9|12052.9|12058.9|12052.9|12057|12051|0
1627516800000|2021-07-29 00:00:00|12058.8|12052.8|12054.5|12048.5|12059.4|12053.4|12053.1|12047.1|0
1627517100000|2021-07-29 00:05:00|12054.4|12048.4|12049.6|12043.6|12054.5|12048.5|12048.6|12042.6|0
1627517400000|2021-07-29 00:10:00|12050|12044|12050.5|12044.5|12051|12045|12047.2|12041.2|0
1627517700000|2021-07-29 00:15:00|12050.4|12044.4|12054.1|12048.1|12055.2|12049.2|12047.6|12041.6|0
1627518000000|2021-07-29 00:20:00|12053.9|12047.9|12053|12047|12057.2|12051.2|12053|12047|0
1627518300000|2021-07-29 00:25:00|12053.2|12047.2|12049.2|12043.2|12053.4|12047.4|12049.2|12043.2|0
1627518600000|2021-07-29 00:30:00|12049.4|12043.4|12050.8|12044.8|12051.3|12045.3|12047.5|12041.5|0
1627518900000|2021-07-29 00:35:00|12050.6|12044.6|12055|12049|12055.1|12049.1|12048.6|12042.6|0
1627519200000|2021-07-29 00:40:00|12054.9|12048.9|12051.8|12045.8|12056.1|12050.1|12050.1|12044.1|0
1627519500000|2021-07-29 00:45:00|12052.3|12046.3|12056.6|12050.6|12056.6|12050.6|12052.3|12046.3|0
1627519800000|2021-07-29 00:50:00|12056.8|12050.8|12055.6|12049.6|12057.3|12051.3|12054|12048|0
1627520100000|2021-07-29 00:55:00|12055.8|12049.8|12057.9|12051.9|12057.9|12051.9|12054.1|12048.1|0
1627520400000|2021-07-29 01:00:00|12058|12052|12055.1|12049.1|12058.5|12052.5|12053.9|12047.9|0
1627520700000|2021-07-29 01:05:00|12055.2|12049.2|12055.1|12049.1|12056.7|12050.7|12054|12048|0
1627521000000|2021-07-29 01:10:00|12055.2|12049.2|12051.8|12045.8|12056.2|12050.2|12051.2|12045.2|0
1627521300000|2021-07-29 01:15:00|12051.6|12045.6|12053.9|12047.9|12053.9|12047.9|12046.1|12040.1|0
1627521600000|2021-07-29 01:20:00|12054|12048|12048.4|12042.4|12055.1|12049.1|12047.7|12041.7|0
1627521900000|2021-07-29 01:25:00|12048.3|12042.3|12048.3|12042.3|12048.4|12042.4|12046.1|12040.1|0
1627522200000|2021-07-29 01:30:00|12048.2|12042.2|12044.4|12038.4|12049.4|12043.4|12042.9|12036.9|0
1627522500000|2021-07-29 01:35:00|12044.2|12038.2|12040.9|12034.9|12045.1|12039.1|12040.9|12034.9|0
1627522800000|2021-07-29 01:40:00|12041.3|12035.3|12044.3|12038.3|12045.5|12039.5|12040.9|12034.9|0
1627523100000|2021-07-29 01:45:00|12044.2|12038.2|12041.7|12035.7|12044.3|12038.3|12036.2|12030.2|0
1627523400000|2021-07-29 01:50:00|12041.3|12035.3|12035.2|12029.2|12042.3|12036.3|12035|12029|0
1627523700000|2021-07-29 01:55:00|12034.6|12028.6|12034.2|12028.2|12037.5|12031.5|12034.1|12028.1|0
1627524000000|2021-07-29 02:00:00|12034.3|12028.3|12036.8|12030.8|12037.5|12031.5|12034.1|12028.1|0
1627524300000|2021-07-29 02:05:00|12036.6|12030.6|12036.2|12030.2|12039.7|12033.7|12034|12028|0
1627524600000|2021-07-29 02:10:00|12035.6|12029.6|12041.6|12035.6|12041.6|12035.6|12035.2|12029.2|0
1627524900000|2021-07-29 02:15:00|12041.7|12035.7|12039.5|12033.5|12041.7|12035.7|12039.4|12033.4|0
1627525200000|2021-07-29 02:20:00|12039.6|12033.6|12038.5|12032.5|12039.6|12033.6|12037.4|12031.4|0
1627525500000|2021-07-29 02:25:00|12038.6|12032.6|12040.7|12034.7|12040.7|12034.7|12036.3|12030.3|0
1627525800000|2021-07-29 02:30:00|12040.8|12034.8|12041.6|12035.6|12042.7|12036.7|12036.9|12030.9|0
1627526100000|2021-07-29 02:35:00|12041.7|12035.7|12050.6|12044.6|12053.8|12047.8|12041.6|12035.6|0
1627526400000|2021-07-29 02:40:00|12050.7|12044.7|12047.2|12041.2|12051.7|12045.7|12046.1|12040.1|0
1627526700000|2021-07-29 02:45:00|12047.1|12041.1|12051.5|12045.5|12051.5|12045.5|12046|12040|0
1627527000000|2021-07-29 02:50:00|12051.3|12045.3|12050.4|12044.4|12053.6|12047.6|12049.3|12043.3|0
1627527300000|2021-07-29 02:55:00|12050.3|12044.3|12051.5|12045.5|12051.5|12045.5|12048.7|12042.7|0
1627527600000|2021-07-29 03:00:00|12051.6|12045.6|12051.7|12045.7|12052.8|12046.8|12050.7|12044.7|0
1627527900000|2021-07-29 03:05:00|12051.8|12045.8|12051.8|12045.8|12055|12049|12051.7|12045.7|0
1627528200000|2021-07-29 03:10:00|12051.7|12045.7|12052|12046|12053|12047|12050.8|12044.8|0
1627528500000|2021-07-29 03:15:00|12052.4|12046.4|12050.8|12044.8|12053|12047|12050.8|12044.8|0
1627528800000|2021-07-29 03:20:00|12050.9|12044.9|12048.7|12042.7|12050.9|12044.9|12048.6|12042.6|0
1627529100000|2021-07-29 03:25:00|12048.6|12042.6|12045.3|12039.3|12048.7|12042.7|12045.3|12039.3|0
1627529400000|2021-07-29 03:30:00|12045.4|12039.4|12047.6|12041.6|12048.7|12042.7|12045.4|12039.4|0
1627529700000|2021-07-29 03:35:00|12047.5|12041.5|12048.7|12042.7|12048.7|12042.7|12046.5|12040.5|0
1627530000000|2021-07-29 03:40:00|12048.5|12042.5|12048.7|12042.7|12049.9|12043.9|12047.6|12041.6|0
1627530300000|2021-07-29 03:45:00|12048.5|12042.5|12048.1|12042.1|12048.7|12042.7|12046.5|12040.5|0
1627530600000|2021-07-29 03:50:00|12047.7|12041.7|12046.5|12040.5|12047.7|12041.7|12046.4|12040.4|0
1627530900000|2021-07-29 03:55:00|12046.4|12040.4|12046.4|12040.4|12046.4|12040.4|12044.2|12038.2|0
1627531200000|2021-07-29 04:00:00|12046.9|12040.9|12047.4|12041.4|12047.9|12041.9|12046.3|12040.3|0
1627531500000|2021-07-29 04:05:00|12047.5|12041.5|12049.1|12043.1|12049.1|12043.1|12047.4|12041.4|0
1627531800000|2021-07-29 04:10:00|12049.3|12043.3|12052|12046|12052|12046|12049.3|12043.3|0
1627532100000|2021-07-29 04:15:00|12051.9|12045.9|12051.9|12045.9|12053|12047|12050.8|12044.8|0
1627532400000|2021-07-29 04:20:00|12052|12046|12053|12047|12053|12047|12051.9|12045.9|0
1627532700000|2021-07-29 04:25:00|12052.9|12046.9|12051.3|12045.3|12053|12047|12051.3|12045.3|0
1627533000000|2021-07-29 04:30:00|12051.1|12045.1|12053.6|12047.6|12054.2|12048.2|12050.8|12044.8|0
1627533300000|2021-07-29 04:35:00|12053.8|12047.8|12051.1|12045.1|12054.3|12048.3|12050.9|12044.9|0
1627533600000|2021-07-29 04:40:00|12051.3|12045.3|12051.1|12045.1|12052.6|12046.6|12051.1|12045.1|0
1627533900000|2021-07-29 04:45:00|12051.4|12045.4|12054.4|12048.4|12055.5|12049.5|12051.4|12045.4|0
1627534200000|2021-07-29 04:50:00|12054.3|12048.3|12052.1|12046.1|12054.4|12048.4|12051.1|12045.1|0
1627534500000|2021-07-29 04:55:00|12052|12046|12051.1|12045.1|12052.2|12046.2|12051|12045|0
1627534800000|2021-07-29 05:00:00|12051.5|12045.5|12051.5|12045.5|12054.3|12048.3|12051|12045|0
1627535100000|2021-07-29 05:05:00|12051.7|12045.7|12052.2|12046.2|12054.3|12048.3|12049.3|12043.3|0
1627535400000|2021-07-29 05:10:00|12052.4|12046.4|12051.5|12045.5|12054.4|12048.4|12051.5|12045.5|0
1627535700000|2021-07-29 05:15:00|12051.1|12045.1|12055.3|12049.3|12056.4|12050.4|12051.1|12045.1|0
1627536000000|2021-07-29 05:20:00|12054.7|12048.7|12055.9|12049.9|12057.6|12051.6|12054.2|12048.2|0
1627536300000|2021-07-29 05:25:00|12055.7|12049.7|12059.8|12053.8|12059.8|12053.8|12055.4|12049.4|0
1627536600000|2021-07-29 05:30:00|12059.4|12053.4|12061.1|12055.1|12063.3|12057.3|12057.7|12051.7|0
1627536900000|2021-07-29 05:35:00|12061.2|12055.2|12060.1|12054.1|12062.6|12056.6|12060|12054|0
1627537200000|2021-07-29 05:40:00|12060.3|12054.3|12061.9|12055.9|12062.6|12056.6|12060|12054|0
1627537500000|2021-07-29 05:45:00|12061.5|12055.5|12061.8|12055.8|12061.9|12055.9|12058.8|12052.8|0
1627537800000|2021-07-29 05:50:00|12061.7|12055.7|12059.8|12053.8|12061.7|12055.7|12058.6|12052.6|0
1627538100000|2021-07-29 05:55:00|12059.7|12053.7|12060.2|12054.2|12060.8|12054.8|12057.6|12051.6|0
1627538400000|2021-07-29 06:00:00|12068.3|12066.3|12034.8|12032.8|12068.3|12066.3|12032.3|12030.3|277
1627538700000|2021-07-29 06:05:00|12034.3|12032.3|12024.8|12022.8|12034.8|12032.8|12024.3|12022.3|116
1627539000000|2021-07-29 06:10:00|12025.3|12023.3|12031.3|12029.3|12037.3|12035.3|12025.3|12023.3|69
1627539300000|2021-07-29 06:15:00|12031.8|12029.8|12036.3|12034.3|12036.3|12034.3|12029.3|12027.3|99
1627539600000|2021-07-29 06:20:00|12035.8|12033.8|12037.8|12035.8|12039.3|12037.3|12033.3|12031.3|83
1627539900000|2021-07-29 06:25:00|12038.3|12036.3|12044.8|12042.8|12044.8|12042.8|12035.3|12033.3|18
1627540200000|2021-07-29 06:30:00|12044.3|12042.3|12049.3|12047.3|12051.8|12049.8|12043.8|12041.8|46
1627540500000|2021-07-29 06:35:00|12049.8|12047.8|12051.8|12049.8|12052.8|12050.8|12048.3|12046.3|20
1627540800000|2021-07-29 06:40:00|12051.3|12049.3|12053.3|12051.3|12057.3|12055.3|12049.3|12047.3|41
1627541100000|2021-07-29 06:45:00|12053.8|12051.8|12050.3|12048.3|12053.8|12051.8|12049.3|12047.3|31
1627541400000|2021-07-29 06:50:00|12050.8|12048.8|12054.8|12052.8|12056.3|12054.3|12050.8|12048.8|47
1627541700000|2021-07-29 06:55:00|12055.3|12053.3|12045.8|12043.8|12056.8|12054.8|12044.3|12042.3|122
1627542000000|2021-07-29 07:00:00|12048.3|12046.3|12045.8|12043.8|12060.8|12058.8|12040.8|12038.8|1727
1627542300000|2021-07-29 07:05:00|12045.3|12043.3|12051.8|12049.8|12059.3|12057.3|12037.8|12035.8|1387
1627542600000|2021-07-29 07:10:00|12051.3|12049.3|12050.8|12048.8|12055.8|12053.8|12038.8|12036.8|489
1627542900000|2021-07-29 07:15:00|12051.3|12049.3|12050.3|12048.3|12059.8|12057.8|12048.8|12046.8|373
1627543200000|2021-07-29 07:20:00|12050.8|12048.8|12054.8|12052.8|12069.8|12067.8|12047.8|12045.8|448
1627543500000|2021-07-29 07:25:00|12054.3|12052.3|12054.3|12052.3|12055.8|12053.8|12044.8|12042.8|488
1627543800000|2021-07-29 07:30:00|12053.8|12051.8|12044.3|12042.3|12053.8|12051.8|12041.8|12039.8|344
1627544100000|2021-07-29 07:35:00|12043.8|12041.8|12047.8|12045.8|12048.8|12046.8|12038.8|12036.8|257
1627544400000|2021-07-29 07:40:00|12046.8|12044.8|12053.8|12051.8|12054.8|12052.8|12043.8|12041.8|213
1627544700000|2021-07-29 07:45:00|12054.3|12052.3|12062.8|12060.8|12063.3|12061.3|12053.3|12051.3|214
1627545000000|2021-07-29 07:50:00|12063.3|12061.3|12067.3|12065.3|12071.3|12069.3|12063.3|12061.3|154
1627545300000|2021-07-29 07:55:00|12066.8|12064.8|12060.8|12058.8|12067.8|12065.8|12060.8|12058.8|227
1627545600000|2021-07-29 08:00:00|12061.3|12059.3|12064.8|12062.8|12070.8|12068.8|12060.8|12058.8|158
1627545900000|2021-07-29 08:05:00|12062.8|12060.8|12067.8|12065.8|12069.8|12067.8|12060.3|12058.3|229
1627546200000|2021-07-29 08:10:00|12068.3|12066.3|12061.8|12059.8|12073.3|12071.3|12060.8|12058.8|155
1627546500000|2021-07-29 08:15:00|12060.8|12058.8|12063.8|12061.8|12063.8|12061.8|12056.8|12054.8|124
1627546800000|2021-07-29 08:20:00|12064.3|12062.3|12062.8|12060.8|12065.8|12063.8|12057.8|12055.8|142
1627547100000|2021-07-29 08:25:00|12063.8|12061.8|12067.8|12065.8|12068.8|12066.8|12060.3|12058.3|132
1627547400000|2021-07-29 08:30:00|12068.3|12066.3|12071.8|12069.8|12072.8|12070.8|12067.8|12065.8|99
1627547700000|2021-07-29 08:35:00|12072.3|12070.3|12074.8|12072.8|12082.8|12080.8|12071.8|12069.8|209
1627548000000|2021-07-29 08:40:00|12075.3|12073.3|12080.8|12078.8|12081.3|12079.3|12074.3|12072.3|100
1627548300000|2021-07-29 08:45:00|12081.3|12079.3|12088.9|12086.9|12089.4|12087.4|12080.8|12078.8|195
1627548600000|2021-07-29 08:50:00|12089.9|12087.9|12086.4|12084.4|12090.9|12088.9|12085.9|12083.9|246
1627548900000|2021-07-29 08:55:00|12085.9|12083.9|12093.9|12091.9|12093.9|12091.9|12080.9|12078.9|233
1627549200000|2021-07-29 09:00:00|12094.4|12092.4|12090.9|12088.9|12095.4|12093.4|12090.9|12088.9|138
1627549500000|2021-07-29 09:05:00|12091.9|12089.9|12083.9|12081.9|12092.4|12090.4|12082.4|12080.4|201
1627549800000|2021-07-29 09:10:00|12084.4|12082.4|12082.9|12080.9|12085.9|12083.9|12080.9|12078.9|113
1627550100000|2021-07-29 09:15:00|12082.4|12080.4|12080.9|12078.9|12085.9|12083.9|12080.9|12078.9|88
1627550400000|2021-07-29 09:20:00|12081.4|12079.4|12082.9|12080.9|12088.9|12086.9|12079.9|12077.9|131
1627550700000|2021-07-29 09:25:00|12082.4|12080.4|12083.9|12081.9|12084.9|12082.9|12079.9|12077.9|73
1627551000000|2021-07-29 09:30:00|12084.4|12082.4|12088.9|12086.9|12088.9|12086.9|12083.9|12081.9|109
1627551300000|2021-07-29 09:35:00|12088.4|12086.4|12092.9|12090.9|12094.9|12092.9|12086.4|12084.4|118
1627551600000|2021-07-29 09:40:00|12091.9|12089.9|12094.4|12092.4|12094.9|12092.9|12091.9|12089.9|153
1627551900000|2021-07-29 09:45:00|12094.9|12092.9|12090.9|12088.9|12095.4|12093.4|12089.9|12087.9|134
1627552200000|2021-07-29 09:50:00|12090.4|12088.4|12085.9|12083.9|12090.4|12088.4|12084.4|12082.4|109
1627552500000|2021-07-29 09:55:00|12086.4|12084.4|12080.9|12078.9|12086.4|12084.4|12079.9|12077.9|77
1627552800000|2021-07-29 10:00:00|12081.9|12079.9|12070.9|12068.9|12081.9|12079.9|12068.9|12066.9|133
1627553100000|2021-07-29 10:05:00|12070.4|12068.4|12066.9|12064.9|12070.9|12068.9|12064.4|12062.4|269
1627553400000|2021-07-29 10:10:00|12066.4|12064.4|12074.9|12072.9|12075.9|12073.9|12064.4|12062.4|145
1627553700000|2021-07-29 10:15:00|12075.4|12073.4|12074.9|12072.9|12077.9|12075.9|12072.9|12070.9|101
1627554000000|2021-07-29 10:20:00|12075.9|12073.9|12069.9|12067.9|12075.9|12073.9|12069.4|12067.4|82
1627554300000|2021-07-29 10:25:00|12070.9|12068.9|12072.4|12070.4|12073.9|12071.9|12066.9|12064.9|137
1627554600000|2021-07-29 10:30:00|12072.9|12070.9|12078.9|12076.9|12078.9|12076.9|12070.9|12068.9|120
1627554900000|2021-07-29 10:35:00|12079.4|12077.4|12076.9|12074.9|12080.9|12078.9|12075.9|12073.9|133
1627555200000|2021-07-29 10:40:00|12077.4|12075.4|12080.9|12078.9|12080.9|12078.9|12076.4|12074.4|129
1627555500000|2021-07-29 10:45:00|12080.4|12078.4|12078.9|12076.9|12080.9|12078.9|12073.9|12071.9|111
1627555800000|2021-07-29 10:50:00|12078.4|12076.4|12077.9|12075.9|12078.9|12076.9|12075.9|12073.9|106
1627556100000|2021-07-29 10:55:00|12078.4|12076.4|12088.9|12086.9|12088.9|12086.9|12077.9|12075.9|210
1627556400000|2021-07-29 11:00:00|12086.9|12084.9|12086.4|12084.4|12089.4|12087.4|12083.9|12081.9|226
1627556700000|2021-07-29 11:05:00|12086.9|12084.9|12085.9|12083.9|12087.9|12085.9|12083.4|12081.4|142
1627557000000|2021-07-29 11:10:00|12086.4|12084.4|12084.4|12082.4|12087.4|12085.4|12082.9|12080.9|143
1627557300000|2021-07-29 11:15:00|12084.9|12082.9|12080.9|12078.9|12085.9|12083.9|12080.9|12078.9|184
1627557600000|2021-07-29 11:20:00|12080.4|12078.4|12079.9|12077.9|12082.4|12080.4|12076.9|12074.9|87
1627557900000|2021-07-29 11:25:00|12080.4|12078.4|12079.9|12077.9|12082.9|12080.9|12078.9|12076.9|77
1627558200000|2021-07-29 11:30:00|12079.4|12077.4|12082.9|12080.9|12084.9|12082.9|12078.4|12076.4|65
1627558500000|2021-07-29 11:35:00|12082.4|12080.4|12084.9|12082.9|12085.4|12083.4|12081.9|12079.9|66
1627558800000|2021-07-29 11:40:00|12083.7|12081.7|12090.7|12088.7|12091.7|12089.7|12083.2|12081.2|46
1627559100000|2021-07-29 11:45:00|12091.2|12089.2|12088.2|12086.2|12091.2|12089.2|12087.2|12085.2|58
1627559400000|2021-07-29 11:50:00|12088.7|12086.7|12089.7|12087.7|12089.7|12087.7|12085.7|12083.7|69
1627559700000|2021-07-29 11:55:00|12090.2|12088.2|12091.2|12089.2|12092.7|12090.7|12087.2|12085.2|60
1627560000000|2021-07-29 12:00:00|12091.7|12089.7|12095.2|12093.2|12095.7|12093.7|12090.7|12088.7|96
1627560300000|2021-07-29 12:05:00|12095.7|12093.7|12102.2|12100.2|12105.2|12103.2|12094.7|12092.7|205
1627560600000|2021-07-29 12:10:00|12102.7|12100.7|12105.2|12103.2|12105.7|12103.7|12101.7|12099.7|149
1627560900000|2021-07-29 12:15:00|12104.7|12102.7|12100.2|12098.2|12104.7|12102.7|12098.7|12096.7|281
1627561200000|2021-07-29 12:20:00|12100.7|12098.7|12104.2|12102.2|12104.7|12102.7|12099.7|12097.7|119
1627561500000|2021-07-29 12:25:00|12103.7|12101.7|12106.7|12104.7|12107.7|12105.7|12102.2|12100.2|105
1627561800000|2021-07-29 12:30:00|12107.2|12105.2|12098.7|12096.7|12108.2|12106.2|12097.2|12095.2|539
1627562100000|2021-07-29 12:35:00|12098.2|12096.2|12109.7|12107.7|12109.7|12107.7|12098.2|12096.2|187
1627562400000|2021-07-29 12:40:00|12109.2|12107.2|12108.7|12106.7|12110.2|12108.2|12105.2|12103.2|255
1627562700000|2021-07-29 12:45:00|12107.7|12105.7|12108.7|12106.7|12110.7|12108.7|12105.7|12103.7|217
1627563000000|2021-07-29 12:50:00|12108.2|12106.2|12111.7|12109.7|12112.7|12110.7|12106.7|12104.7|300
1627563300000|2021-07-29 12:55:00|12111.2|12109.2|12110.7|12108.7|12115.2|12113.2|12110.7|12108.7|220
1627563600000|2021-07-29 13:00:00|12111.7|12109.7|12111.7|12109.7|12114.7|12112.7|12109.7|12107.7|190
1627563900000|2021-07-29 13:05:00|12112.7|12110.7|12111.7|12109.7|12116.7|12114.7|12111.7|12109.7|203
1627564200000|2021-07-29 13:10:00|12112.2|12110.2|12112.7|12110.7|12112.7|12110.7|12110.7|12108.7|105
1627564500000|2021-07-29 13:15:00|12112.2|12110.2|12106.2|12104.2|12112.7|12110.7|12103.7|12101.7|171
1627564800000|2021-07-29 13:20:00|12105.7|12103.7|12101.7|12099.7|12107.7|12105.7|12100.7|12098.7|142
1627565100000|2021-07-29 13:25:00|12101.2|12099.2|12097.7|12095.7|12103.2|12101.2|12095.7|12093.7|92
1627565400000|2021-07-29 13:30:00|12096.7|12094.7|12104.7|12102.7|12106.7|12104.7|12094.7|12092.7|385
1627565700000|2021-07-29 13:35:00|12103.7|12101.7|12113.2|12111.2|12115.7|12113.7|12103.7|12101.7|312
1627566000000|2021-07-29 13:40:00|12113.7|12111.7|12105.2|12103.2|12114.7|12112.7|12102.7|12100.7|233
1627566300000|2021-07-29 13:45:00|12105.7|12103.7|12107.2|12105.2|12110.7|12108.7|12102.7|12100.7|323
1627566600000|2021-07-29 13:50:00|12107.7|12105.7|12092.2|12090.2|12107.7|12105.7|12090.7|12088.7|264
1627566900000|2021-07-29 13:55:00|12091.7|12089.7|12091.2|12089.2|12094.7|12092.7|12089.2|12087.2|185
1627567200000|2021-07-29 14:00:00|12091.7|12089.7|12088.7|12086.7|12091.7|12089.7|12085.2|12083.2|287
1627567500000|2021-07-29 14:05:00|12087.7|12085.7|12083.7|12081.7|12089.7|12087.7|12083.7|12081.7|243
1627567800000|2021-07-29 14:10:00|12084|12082|12083.5|12081.5|12085.5|12083.5|12082|12080|213
1627568100000|2021-07-29 14:15:00|12084|12082|12086.5|12084.5|12090|12088|12083|12081|226
1627568400000|2021-07-29 14:20:00|12086|12084|12079|12077|12086.5|12084.5|12079|12077|210
1627568700000|2021-07-29 14:25:00|12078.5|12076.5|12087|12085|12087|12085|12077|12075|697
1627569000000|2021-07-29 14:30:00|12087.5|12085.5|12075.5|12073.5|12088|12086|12075|12073|287
1627569300000|2021-07-29 14:35:00|12075|12073|12076|12074|12078|12076|12074|12072|334
1627569600000|2021-07-29 14:40:00|12076.5|12074.5|12075.5|12073.5|12077.5|12075.5|12073|12071|207
1627569900000|2021-07-29 14:45:00|12076|12074|12082|12080|12082.5|12080.5|12075.5|12073.5|185
1627570200000|2021-07-29 14:50:00|12081.5|12079.5|12074|12072|12082|12080|12074|12072|162
1627570500000|2021-07-29 14:55:00|12074.5|12072.5|12075|12073|12078|12076|12073|12071|181
1627570800000|2021-07-29 15:00:00|12074.5|12072.5|12073.5|12071.5|12075|12073|12069|12067|433
1627571100000|2021-07-29 15:05:00|12074|12072|12072|12070|12074|12072|12070|12068|194
1627571400000|2021-07-29 15:10:00|12071.5|12069.5|12069|12067|12071.5|12069.5|12066|12064|431
1627571700000|2021-07-29 15:15:00|12070|12068|12076|12074|12078|12076|12068|12066|498
1627572000000|2021-07-29 15:20:00|12075.5|12073.5|12082|12080|12084|12082|12074|12072|686
1627572300000|2021-07-29 15:25:00|12081.5|12079.5|12090|12088|12090|12088|12076|12074|1185
1627572600000|2021-07-29 15:30:00|12089.5|12087.5|12087|12085|12090|12088|12083.5|12081.5|674
1627572900000|2021-07-29 15:35:00|12086.5|12084.5|12084|12082|12088.5|12086.5|12082|12080|508
1627573200000|2021-07-29 15:40:00|12083.5|12081.5|12087.5|12085.5|12090|12088|12083|12081|106
1627573500000|2021-07-29 15:45:00|12088|12086|12086|12084|12089.5|12087.5|12085|12083|16
1627573800000|2021-07-29 15:50:00|12085.5|12083.5|12084|12082|12086|12084|12084|12082|22
1627574100000|2021-07-29 15:55:00|12083.5|12081.5|12083|12081|12085|12083|12080|12078|43
1627574400000|2021-07-29 16:00:00|12083.5|12081.5|12085.5|12083.5|12086|12084|12082|12080|24
1627574700000|2021-07-29 16:05:00|12086|12084|12089|12087|12090|12088|12086|12084|27
1627575000000|2021-07-29 16:10:00|12088.5|12086.5|12091|12089|12091|12089|12088.5|12086.5|19
1627575300000|2021-07-29 16:15:00|12091.5|12089.5|12092|12090|12092.5|12090.5|12090.5|12088.5|9
1627575600000|2021-07-29 16:20:00|12092.5|12090.5|12093.5|12091.5|12094|12092|12092|12090|18
1627575900000|2021-07-29 16:25:00|12093|12091|12092|12090|12094|12092|12091|12089|15
1627576200000|2021-07-29 16:30:00|12092.5|12090.5|12092|12090|12094|12092|12092|12090|25
1627576500000|2021-07-29 16:35:00|12092.5|12090.5|12093.5|12091.5|12094|12092|12092|12090|27
1627576800000|2021-07-29 16:40:00|12093|12091|12092|12090|12095|12093|12092|12090|23
1627577100000|2021-07-29 16:45:00|12092.5|12090.5|12089|12087|12092.5|12090.5|12089|12087|38
1627577400000|2021-07-29 16:50:00|12089.5|12087.5|12089.5|12087.5|12091|12089|12089|12087|20
1627577700000|2021-07-29 16:55:00|12090|12088|12090.5|12088.5|12090.5|12088.5|12088|12086|31
1627578000000|2021-07-29 17:00:00|12090|12088|12093|12091|12093.5|12091.5|12088|12086|18
1627578300000|2021-07-29 17:05:00|12093.5|12091.5|12092|12090|12094|12092|12091|12089|6
1627578600000|2021-07-29 17:10:00|12091.5|12089.5|12091|12089|12092|12090|12090|12088|10
1627578900000|2021-07-29 17:15:00|12090.5|12088.5|12090.5|12088.5|12092|12090|12090|12088|17
1627579200000|2021-07-29 17:20:00|12090|12088|12091|12089|12092|12090|12090|12088|3
1627579500000|2021-07-29 17:25:00|12090.5|12088.5|12091.5|12089.5|12092.5|12090.5|12090|12088|8
1627579800000|2021-07-29 17:30:00|12091|12089|12091|12089|12092|12090|12089|12087|6
1627580100000|2021-07-29 17:35:00|12091.5|12089.5|12091|12089|12092|12090|12089|12087|12
1627580400000|2021-07-29 17:40:00|12091.5|12089.5|12089.5|12087.5|12091.5|12089.5|12089|12087|6
1627580700000|2021-07-29 17:45:00|12090|12088|12091.5|12089.5|12092|12090|12089|12087|4
1627581000000|2021-07-29 17:50:00|12091|12089|12092|12090|12092.5|12090.5|12090|12088|6
1627581300000|2021-07-29 17:55:00|12091.5|12089.5|12090|12088|12092|12090|12088.5|12086.5|4
1627581600000|2021-07-29 18:00:00|12091|12089|12090|12088|12091.5|12089.5|12090|12088|4
1627581900000|2021-07-29 18:05:00|12089.5|12087.5|12090|12088|12091|12089|12089.5|12087.5|4
1627582200000|2021-07-29 18:10:00|12089.5|12087.5|12090|12088|12091|12089|12089|12087|4
1627582500000|2021-07-29 18:15:00|12089.5|12087.5|12090|12088|12090.5|12088.5|12087.5|12085.5|5
1627582800000|2021-07-29 18:20:00|12089.5|12087.5|12089.5|12087.5|12090|12088|12088.5|12086.5|2
1627583100000|2021-07-29 18:25:00|12089|12087|12088.5|12086.5|12089.5|12087.5|12087.5|12085.5|9
1627583400000|2021-07-29 18:30:00|12088|12086|12087|12085|12089|12087|12086|12084|5
1627583700000|2021-07-29 18:35:00|12086.5|12084.5|12082|12080|12087|12085|12081|12079|18
1627584000000|2021-07-29 18:40:00|12081.5|12079.5|12084|12082|12085.5|12083.5|12081|12079|19
1627584300000|2021-07-29 18:45:00|12083.5|12081.5|12085|12083|12086.5|12084.5|12082.5|12080.5|16
1627584600000|2021-07-29 18:50:00|12084.5|12082.5|12083.5|12081.5|12085.5|12083.5|12082.5|12080.5|12
1627584900000|2021-07-29 18:55:00|12084|12082|12083.5|12081.5|12085|12083|12082|12080|6
1627585200000|2021-07-29 19:00:00|12083|12081|12082.5|12080.5|12083.5|12081.5|12080.5|12078.5|22
1627585500000|2021-07-29 19:05:00|12082|12080|12080|12078|12083|12081|12079.5|12077.5|19
1627585800000|2021-07-29 19:10:00|12080.5|12078.5|12079.5|12077.5|12082|12080|12079|12077|16
1627586100000|2021-07-29 19:15:00|12079|12077|12078.5|12076.5|12080|12078|12078|12076|9
1627586400000|2021-07-29 19:20:00|12078|12076|12077.5|12075.5|12078.5|12076.5|12076|12074|34
1627586700000|2021-07-29 19:25:00|12077|12075|12075.5|12073.5|12079|12077|12075|12073|19
1627587000000|2021-07-29 19:30:00|12075|12073|12076|12074|12077|12075|12075|12073|8
1627587300000|2021-07-29 19:35:00|12076.5|12074.5|12077.5|12075.5|12078.5|12076.5|12076|12074|21
1627587600000|2021-07-29 19:40:00|12078|12076|12077.5|12075.5|12078|12076|12076.5|12074.5|8
1627587900000|2021-07-29 19:45:00|12077|12075|12076.5|12074.5|12078.5|12076.5|12076|12074|36
1627588200000|2021-07-29 19:50:00|12077|12075|12080.5|12078.5|12083|12081|12075.5|12073.5|83
1627588500000|2021-07-29 19:55:00|12081|12079|12077.5|12071.5|12081|12079|12075.5|12071.1|117
1627588800000|2021-07-29 20:00:00|12077.2|12071.2|12071.5|12065.5|12078|12072|12066.6|12060.6|0
1627589100000|2021-07-29 20:05:00|12071.6|12065.6|12067.7|12061.7|12072|12066|12066.6|12060.6|0
1627589400000|2021-07-29 20:10:00|12067.6|12061.6|12065.2|12059.2|12068.2|12062.2|12062.3|12056.3|0
1627589700000|2021-07-29 20:15:00|12065.1|12059.1|12067.3|12061.3|12067.3|12061.3|12064.8|12058.8|0
1627590000000|2021-07-29 20:20:00|12066.9|12060.9|12066.6|12060.6|12067.8|12061.8|12066.6|12060.6|0
1627590300000|2021-07-29 20:25:00|12066.7|12060.7|12063.6|12057.6|12067.3|12061.3|12062.4|12056.4|0
1627590600000|2021-07-29 20:30:00|12063.8|12057.8|12052.6|12046.6|12063.8|12057.8|12051.7|12045.7|0
1627590900000|2021-07-29 20:35:00|12052.4|12046.4|12052.6|12046.6|12055.9|12049.9|12050.3|12044.3|0
1627591200000|2021-07-29 20:40:00|12052.5|12046.5|12046.3|12040.3|12052.5|12046.5|12044.7|12038.7|0
1627591500000|2021-07-29 20:45:00|12046.5|12040.5|12047.2|12041.2|12051.7|12045.7|12045.6|12039.6|0
1627591800000|2021-07-29 20:50:00|12047.3|12041.3|12052.3|12046.3|12053.2|12047.2|12047.2|12041.2|0
1627592100000|2021-07-29 20:55:00|12052.2|12046.2|12048.9|12042.9|12053.4|12047.4|12044.6|12038.6|0
1627592400000|2021-07-29 21:00:00|12048.7|12042.7|12048.7|12042.7|12048.7|12042.7|12046.2|12040.2|0
1627592700000|2021-07-29 21:05:00|12048.3|12042.3|12049.9|12043.9|12049.9|12043.9|12048.3|12042.3|0
1627593000000|2021-07-29 21:10:00|12049.7|12043.7|12050.3|12044.3|12050.5|12044.5|12049.5|12043.5|0
1627593300000|2021-07-29 21:15:00|12050.5|12044.5|12050.9|12044.9|12051.2|12045.2|12049.9|12043.9|0
1627593600000|2021-07-29 21:20:00|12051.4|12045.4|12049.5|12043.5|12051.6|12045.6|12049.3|12043.3|0
1627593900000|2021-07-29 21:25:00|12048.9|12042.9|12049.1|12043.1|12049.9|12043.9|12048.9|12042.9|0
1627594200000|2021-07-29 21:30:00|12049.5|12043.5|12048.7|12042.7|12049.5|12043.5|12048.3|12042.3|0
1627594500000|2021-07-29 21:35:00|12048.9|12042.9|12048.7|12042.7|12048.9|12042.9|12048.1|12042.1|0
1627594800000|2021-07-29 21:40:00|12048.5|12042.5|12048.5|12042.5|12048.7|12042.7|12048.1|12042.1|0
1627595100000|2021-07-29 21:45:00|12048.7|12042.7|12046.1|12040.1|12048.7|12042.7|12045.5|12039.5|0
1627595400000|2021-07-29 21:50:00|12045.9|12039.9|12045|12039|12045.9|12039.9|12044|12038|0
1627595700000|2021-07-29 21:55:00|12045.2|12039.2|12043.2|12037.2|12045.2|12039.2|12043.2|12037.2|0
1627596000000|2021-07-29 22:00:00|12042.3|12036.3|12049.9|12043.9|12049.9|12043.9|12042.3|12036.3|0
1627596300000|2021-07-29 22:05:00|12050|12044|12052.5|12046.5|12052.5|12046.5|12049.9|12043.9|0
1627596600000|2021-07-29 22:10:00|12052.7|12046.7|12051.5|12045.5|12053.1|12047.1|12051|12045|0
1627596900000|2021-07-29 22:15:00|12051.7|12045.7|12052.6|12046.6|12054.5|12048.5|12051.5|12045.5|0
1627597200000|2021-07-29 22:20:00|12052.8|12046.8|12049.1|12043.1|12053.1|12047.1|12049.1|12043.1|0
1627597500000|2021-07-29 22:25:00|12049.2|12043.2|12049.1|12043.1|12052.1|12046.1|12049.1|12043.1|0
1627597800000|2021-07-29 22:30:00|12049.3|12043.3|12046.8|12040.8|12050.1|12044.1|12046.1|12040.1|0
1627598100000|2021-07-29 22:35:00|12047.2|12041.2|12046.1|12040.1|12048.2|12042.2|12045.1|12039.1|0
1627598400000|2021-07-29 22:40:00|12046|12040|12045.6|12039.6|12046.1|12040.1|12044.2|12038.2|0
1627598700000|2021-07-29 22:45:00|12045.7|12039.7|12046.8|12040.8|12047.7|12041.7|12045.7|12039.7|0
1627599000000|2021-07-29 22:50:00|12046.7|12040.7|12045.1|12039.1|12046.7|12040.7|12044.7|12038.7|0
1627599300000|2021-07-29 22:55:00|12045.2|12039.2|12046.8|12040.8|12047.2|12041.2|12044.2|12038.2|0
1627599600000|2021-07-29 23:00:00|12047|12041|12043.9|12037.9|12048.1|12042.1|12042|12036|0
1627599900000|2021-07-29 23:05:00|12044|12038|12038.5|12032.5|12044.9|12038.9|12038.1|12032.1|0
1627600200000|2021-07-29 23:10:00|12038.3|12032.3|12040|12034|12041.1|12035.1|12036.9|12030.9|0
1627600500000|2021-07-29 23:15:00|12040.2|12034.2|12041.1|12035.1|12041.4|12035.4|12040|12034|0
1627600800000|2021-07-29 23:20:00|12041.2|12035.2|12038.3|12032.3|12041.6|12035.6|12038.3|12032.3|0
1627601100000|2021-07-29 23:25:00|12038.5|12032.5|12040.7|12034.7|12041.1|12035.1|12037.8|12031.8|0
1627601400000|2021-07-29 23:30:00|12040.6|12034.6|12040.7|12034.7|12041.1|12035.1|12039.7|12033.7|0
1627601700000|2021-07-29 23:35:00|12040.9|12034.9|12039.5|12033.5|12041.6|12035.6|12038.8|12032.8|0
1627602000000|2021-07-29 23:40:00|12039.4|12033.4|12035.3|12029.3|12040.7|12034.7|12034.8|12028.8|0
1627602300000|2021-07-29 23:45:00|12035.4|12029.4|12034.4|12028.4|12038.4|12032.4|12034.4|12028.4|0
1627602600000|2021-07-29 23:50:00|12034.6|12028.6|12029.8|12023.8|12034.9|12028.9|12027.9|12021.9|0
1627602900000|2021-07-29 23:55:00|12030|12024|12029.5|12023.5|12032|12026|12028.5|12022.5|0
1627603200000|2021-07-30 00:00:00|12029.4|12023.4|12020.9|12014.9|12029.5|12023.5|12019.4|12013.4|0
1627603500000|2021-07-30 00:05:00|12020.8|12014.8|12026.3|12020.3|12026.3|12020.3|12020.4|12014.4|0
1627603800000|2021-07-30 00:10:00|12026.4|12020.4|12033.9|12027.9|12034.3|12028.3|12025.8|12019.8|0
1627604100000|2021-07-30 00:15:00|12033.8|12027.8|12049.4|12043.4|12055.2|12049.2|12033.2|12027.2|0
1627604400000|2021-07-30 00:20:00|12050.4|12044.4|12047.6|12041.6|12051.6|12045.6|12046.1|12040.1|0
1627604700000|2021-07-30 00:25:00|12047.1|12041.1|12048.4|12042.4|12050.5|12044.5|12043.6|12037.6|0
1627605000000|2021-07-30 00:30:00|12048.5|12042.5|12042.2|12036.2|12049.7|12043.7|12041.6|12035.6|0
1627605300000|2021-07-30 00:35:00|12041.8|12035.8|12044|12038|12044.1|12038.1|12038.5|12032.5|0
1627605600000|2021-07-30 00:40:00|12043.8|12037.8|12044.1|12038.1|12045.2|12039.2|12039.6|12033.6|0
1627605900000|2021-07-30 00:45:00|12044|12038|12034.3|12028.3|12044.6|12038.6|12028.1|12022.1|0
1627606200000|2021-07-30 00:50:00|12034.4|12028.4|12029.1|12023.1|12036.9|12030.9|12028.2|12022.2|0
1627606500000|2021-07-30 00:55:00|12028.9|12022.9|12031.6|12025.6|12033.5|12027.5|12026.9|12020.9|0
1627606800000|2021-07-30 01:00:00|12031.5|12025.5|12033.9|12027.9|12034.9|12028.9|12029.4|12023.4|0
1627607100000|2021-07-30 01:05:00|12033.8|12027.8|12036.5|12030.5|12037.2|12031.2|12033.7|12027.7|0
1627607400000|2021-07-30 01:10:00|12036.1|12030.1|12033.1|12027.1|12038.1|12032.1|12031.6|12025.6|0
1627607700000|2021-07-30 01:15:00|12032.9|12026.9|12033.6|12027.6|12037|12031|12029.8|12023.8|0
1627608000000|2021-07-30 01:20:00|12032.6|12026.6|12028.3|12022.3|12032.6|12026.6|12028.3|12022.3|0
1627608300000|2021-07-30 01:25:00|12028.5|12022.5|12024.7|12018.7|12030.5|12024.5|12022.6|12016.6|0
1627608600000|2021-07-30 01:30:00|12024.8|12018.8|12028.3|12022.3|12031.5|12025.5|12024.7|12018.7|0
1627608900000|2021-07-30 01:35:00|12027.7|12021.7|12023.8|12017.8|12028.4|12022.4|12022.6|12016.6|0
1627609200000|2021-07-30 01:40:00|12023.7|12017.7|12022.9|12016.9|12023.8|12017.8|12021.6|12015.6|0
1627609500000|2021-07-30 01:45:00|12022.8|12016.8|12020.9|12014.9|12024|12018|12019.6|12013.6|0
1627609800000|2021-07-30 01:50:00|12020.8|12014.8|12024.2|12018.2|12024.6|12018.6|12016.6|12010.6|0
1627610100000|2021-07-30 01:55:00|12024.1|12018.1|12023.8|12017.8|12026.9|12020.9|12020.7|12014.7|0
1627610400000|2021-07-30 02:00:00|12023.7|12017.7|12023.7|12017.7|12026|12020|12022.7|12016.7|0
1627610700000|2021-07-30 02:05:00|12023.8|12017.8|12025.1|12019.1|12026.2|12020.2|12021.7|12015.7|0
1627611000000|2021-07-30 02:10:00|12025|12019|12031.8|12025.8|12031.8|12025.8|12022.9|12016.9|0
1627611300000|2021-07-30 02:15:00|12031.4|12025.4|12037.5|12031.5|12037.5|12031.5|12030.8|12024.8|0
1627611600000|2021-07-30 02:20:00|12037.4|12031.4|12039.6|12033.6|12039.7|12033.7|12036.3|12030.3|0
1627611900000|2021-07-30 02:25:00|12039.5|12033.5|12041.8|12035.8|12043|12037|12038.5|12032.5|0
1627612200000|2021-07-30 02:30:00|12041.9|12035.9|12041.9|12035.9|12044|12038|12040.7|12034.7|0
1627612500000|2021-07-30 02:35:00|12041.8|12035.8|12037.8|12031.8|12041.9|12035.9|12036.2|12030.2|0
1627612800000|2021-07-30 02:40:00|12038|12032|12036.1|12030.1|12038.4|12032.4|12036.1|12030.1|0
1627613100000|2021-07-30 02:45:00|12036|12030|12038.4|12032.4|12038.4|12032.4|12034.1|12028.1|0
1627613400000|2021-07-30 02:50:00|12038.8|12032.8|12034|12028|12039.5|12033.5|12034|12028|0
1627613700000|2021-07-30 02:55:00|12033.6|12027.6|12035.1|12029.1|12036.1|12030.1|12031.8|12025.8|0
1627614000000|2021-07-30 03:00:00|12035.2|12029.2|12040.5|12034.5|12041.6|12035.6|12035.2|12029.2|0
1627614300000|2021-07-30 03:05:00|12040.4|12034.4|12037.7|12031.7|12041.6|12035.6|12037.2|12031.2|0
1627614600000|2021-07-30 03:10:00|12037.5|12031.5|12037.2|12031.2|12040.5|12034.5|12037.2|12031.2|0
1627614900000|2021-07-30 03:15:00|12037.3|12031.3|12037.3|12031.3|12039.4|12033.4|12037.2|12031.2|0
1627615200000|2021-07-30 03:20:00|12037.5|12031.5|12027.1|12021.1|12037.7|12031.7|12027.1|12021.1|0
1627615500000|2021-07-30 03:25:00|12027.2|12021.2|12027.2|12021.2|12028.4|12022.4|12025|12019|0
1627615800000|2021-07-30 03:30:00|12027|12021|12028.5|12022.5|12030.6|12024.6|12025|12019|0
1627616100000|2021-07-30 03:35:00|12028.1|12022.1|12028.5|12022.5|12030.7|12024.7|12026.4|12020.4|0
1627616400000|2021-07-30 03:40:00|12028.6|12022.6|12026.9|12020.9|12029.6|12023.6|12024.6|12018.6|0
1627616700000|2021-07-30 03:45:00|12026.8|12020.8|12024.6|12018.6|12028.7|12022.7|12023.5|12017.5|0
1627617000000|2021-07-30 03:50:00|12024.7|12018.7|12023.2|12017.2|12026.8|12020.8|12022.9|12016.9|0
1627617300000|2021-07-30 03:55:00|12022.9|12016.9|12023.4|12017.4|12024.5|12018.5|12022.2|12016.2|0
1627617600000|2021-07-30 04:00:00|12023.5|12017.5|12022.4|12016.4|12025.7|12019.7|12022.4|12016.4|0
1627617900000|2021-07-30 04:05:00|12022.5|12016.5|12023.4|12017.4|12024.6|12018.6|12022.3|12016.3|0
1627618200000|2021-07-30 04:10:00|12023|12017|12025.6|12019.6|12025.6|12019.6|12022.4|12016.4|0
1627618500000|2021-07-30 04:15:00|12025.3|12019.3|12022.1|12016.1|12025.3|12019.3|12021.6|12015.6|0
1627618800000|2021-07-30 04:20:00|12022|12016|12021.7|12015.7|12023.3|12017.3|12020.6|12014.6|0
1627619100000|2021-07-30 04:25:00|12021.8|12015.8|12018.4|12012.4|12021.8|12015.8|12018.4|12012.4|0
1627619400000|2021-07-30 04:30:00|12018.2|12012.2|12016.5|12010.5|12018.2|12012.2|12015.4|12009.4|0
1627619700000|2021-07-30 04:35:00|12016.4|12010.4|12019.9|12013.9|12021|12015|12015.8|12009.8|0
1627620000000|2021-07-30 04:40:00|12020.3|12014.3|12021.9|12015.9|12022|12016|12019.9|12013.9|0
1627620300000|2021-07-30 04:45:00|12021.7|12015.7|12020.2|12014.2|12022.4|12016.4|12019.8|12013.8|0
1627620600000|2021-07-30 04:50:00|12020.3|12014.3|12019.8|12013.8|12021.9|12015.9|12018.1|12012.1|0
1627620900000|2021-07-30 04:55:00|12019.7|12013.7|12022.8|12016.8|12022.9|12016.9|12017.6|12011.6|0
1627621200000|2021-07-30 05:00:00|12022.4|12016.4|12019.4|12013.4|12022.7|12016.7|12012.7|12006.7|0
1627621500000|2021-07-30 05:05:00|12019.5|12013.5|12018.3|12012.3|12022.7|12016.7|12017.1|12011.1|0
1627621800000|2021-07-30 05:10:00|12017.9|12011.9|12011.7|12005.7|12017.9|12011.9|12009.6|12003.6|0
1627622100000|2021-07-30 05:15:00|12011.5|12005.5|12015.9|12009.9|12015.9|12009.9|12006.2|12000.2|0
1627622400000|2021-07-30 05:20:00|12016.4|12010.4|12017|12011|12017|12011|12012.3|12006.3|0
1627622700000|2021-07-30 05:25:00|12016.9|12010.9|12019.1|12013.1|12021.5|12015.5|12015.8|12009.8|0
1627623000000|2021-07-30 05:30:00|12019.2|12013.2|12029.6|12023.6|12029.6|12023.6|12018|12012|0
1627623300000|2021-07-30 05:35:00|12029.7|12023.7|12029.4|12023.4|12036.1|12030.1|12028.4|12022.4|0
1627623600000|2021-07-30 05:40:00|12029.6|12023.6|12035.6|12029.6|12036.6|12030.6|12027|12021|0
1627623900000|2021-07-30 05:45:00|12035.5|12029.5|12035.9|12029.9|12037.4|12031.4|12032.6|12026.6|0
1627624200000|2021-07-30 05:50:00|12035.8|12029.8|12030.5|12024.5|12035.8|12029.8|12029.4|12023.4|0
1627624500000|2021-07-30 05:55:00|12030.3|12024.3|12040.2|12034.2|12044.6|12038.6|12027.3|12021.3|0
1627624800000|2021-07-30 06:00:00|12046|12044|12042|12040|12049.5|12047.5|12038.5|12036.5|228
1627625100000|2021-07-30 06:05:00|12042.5|12040.5|12034|12032|12043.5|12041.5|12033.5|12031.5|97
1627625400000|2021-07-30 06:10:00|12036.5|12034.5|12040.5|12038.5|12041|12039|12032|12030|62
1627625700000|2021-07-30 06:15:00|12040|12038|12045|12043|12048|12046|12038|12036|12
1627626000000|2021-07-30 06:20:00|12046|12044|12043.5|12041.5|12048|12046|12043.5|12041.5|32
1627626300000|2021-07-30 06:25:00|12043|12041|12035.5|12033.5|12044|12042|12035|12033|38
1627626600000|2021-07-30 06:30:00|12036|12034|12029.5|12027.5|12037|12035|12027.5|12025.5|38
1627626900000|2021-07-30 06:35:00|12030|12028|12026.5|12024.5|12030.5|12028.5|12023.5|12021.5|73
1627627200000|2021-07-30 06:40:00|12026|12024|12029|12027|12031.5|12029.5|12026|12024|54
1627627500000|2021-07-30 06:45:00|12028|12026|12024.5|12022.5|12030|12028|12024|12022|13
1627627800000|2021-07-30 06:50:00|12025|12023|12022.5|12020.5|12025|12023|12020|12018|35
1627628100000|2021-07-30 06:55:00|12023|12021|12026|12024|12031|12029|12020.5|12018.5|133
1627628400000|2021-07-30 07:00:00|12027|12025|12016|12014|12027|12025|12002|12000|1327
1627628700000|2021-07-30 07:05:00|12017.5|12015.5|12013.5|12011.5|12019.5|12017.5|11998|11996|661
1627629000000|2021-07-30 07:10:00|12014|12012|12012|12010|12019|12017|12008|12006|423
1627629300000|2021-07-30 07:15:00|12011.5|12009.5|12042|12040|12043|12041|12007|12005|611
1627629600000|2021-07-30 07:20:00|12043.5|12041.5|12036.5|12034.5|12045.5|12043.5|12032|12030|605
1627629900000|2021-07-30 07:25:00|12036|12034|12031|12029|12040.5|12038.5|12030.5|12028.5|595
1627630200000|2021-07-30 07:30:00|12031.5|12029.5|12030.5|12028.5|12035|12033|12023|12021|331
1627630500000|2021-07-30 07:35:00|12030|12028|12027|12025|12031|12029|12019.5|12017.5|261
1627630800000|2021-07-30 07:40:00|12028.8|12026.8|12034.8|12032.8|12038.8|12036.8|12025.8|12023.8|284
1627631100000|2021-07-30 07:45:00|12035.8|12033.8|12041.8|12039.8|12043.8|12041.8|12028.8|12026.8|256
1627631400000|2021-07-30 07:50:00|12042.3|12040.3|12039.8|12037.8|12043.8|12041.8|12031.3|12029.3|261
1627631700000|2021-07-30 07:55:00|12040.3|12038.3|12040.8|12038.8|12043.8|12041.8|12038.8|12036.8|172
1627632000000|2021-07-30 08:00:00|12041.3|12039.3|12045.8|12043.8|12046.8|12044.8|12036.3|12034.3|184
1627632300000|2021-07-30 08:05:00|12045.3|12043.3|12055.8|12053.8|12056.8|12054.8|12044.3|12042.3|233
1627632600000|2021-07-30 08:10:00|12056.8|12054.8|12068.8|12066.8|12072.8|12070.8|12055.8|12053.8|227
1627632900000|2021-07-30 08:15:00|12068.3|12066.3|12072.8|12070.8|12075.3|12073.3|12066.8|12064.8|219
1627633200000|2021-07-30 08:20:00|12072.3|12070.3|12079.8|12077.8|12082.8|12080.8|12068.8|12066.8|171
1627633500000|2021-07-30 08:25:00|12079.3|12077.3|12070.8|12068.8|12079.8|12077.8|12070.8|12068.8|245
1627633800000|2021-07-30 08:30:00|12071.3|12069.3|12067.8|12065.8|12071.3|12069.3|12062.3|12060.3|184
1627634100000|2021-07-30 08:35:00|12067.3|12065.3|12077.8|12075.8|12077.8|12075.8|12066.8|12064.8|147
1627634400000|2021-07-30 08:40:00|12078.8|12076.8|12072.3|12070.3|12079.8|12077.8|12068.3|12066.3|118
1627634700000|2021-07-30 08:45:00|12071.8|12069.8|12076.8|12074.8|12077.8|12075.8|12070.8|12068.8|143
1627635000000|2021-07-30 08:50:00|12077.3|12075.3|12070.8|12068.8|12078.8|12076.8|12069.8|12067.8|130
1627635300000|2021-07-30 08:55:00|12071.3|12069.3|12071.3|12069.3|12074.8|12072.8|12069.8|12067.8|92
1627635600000|2021-07-30 09:00:00|12070.8|12068.8|12077.8|12075.8|12077.8|12075.8|12070.8|12068.8|198
1627635900000|2021-07-30 09:05:00|12078.8|12076.8|12078.8|12076.8|12079.8|12077.8|12073.8|12071.8|264
1627636200000|2021-07-30 09:10:00|12079.8|12077.8|12079.3|12077.3|12079.8|12077.8|12073.3|12071.3|177
1627636500000|2021-07-30 09:15:00|12078.8|12076.8|12075.8|12073.8|12080.8|12078.8|12072.8|12070.8|178
1627636800000|2021-07-30 09:20:00|12076.3|12074.3|12073.3|12071.3|12077.3|12075.3|12071.8|12069.8|160
1627637100000|2021-07-30 09:25:00|12072.8|12070.8|12072.8|12070.8|12076.8|12074.8|12069.3|12067.3|92
1627637400000|2021-07-30 09:30:00|12072.3|12070.3|12073.8|12071.8|12077.8|12075.8|12071.3|12069.3|104
1627637700000|2021-07-30 09:35:00|12073.3|12071.3|12066.8|12064.8|12073.8|12071.8|12062.8|12060.8|123
1627638000000|2021-07-30 09:40:00|12066.3|12064.3|12072.8|12070.8|12074.8|12072.8|12065.8|12063.8|84
1627638300000|2021-07-30 09:45:00|12072.3|12070.3|12072.8|12070.8|12074.8|12072.8|12070.8|12068.8|125
1627638600000|2021-07-30 09:50:00|12073.3|12071.3|12069.8|12067.8|12073.8|12071.8|12064.3|12062.3|315
1627638900000|2021-07-30 09:55:00|12069.3|12067.3|12068.8|12066.8|12072.3|12070.3|12065.8|12063.8|201
1627639200000|2021-07-30 10:00:00|12068.3|12066.3|12068.8|12066.8|12075.3|12073.3|12067.8|12065.8|144
1627639500000|2021-07-30 10:05:00|12068.3|12066.3|12071.8|12069.8|12074.8|12072.8|12064.8|12062.8|143
1627639800000|2021-07-30 10:10:00|12071.3|12069.3|12066.8|12064.8|12073.8|12071.8|12061.8|12059.8|162
1627640100000|2021-07-30 10:15:00|12067.3|12065.3|12074.3|12072.3|12074.8|12072.8|12066.3|12064.3|180
1627640400000|2021-07-30 10:20:00|12073.8|12071.8|12079.8|12077.8|12080.8|12078.8|12073.8|12071.8|179
1627640700000|2021-07-30 10:25:00|12080.3|12078.3|12081.8|12079.8|12084.3|12082.3|12079.8|12077.8|178
1627641000000|2021-07-30 10:30:00|12082.3|12080.3|12081.8|12079.8|12083.8|12081.8|12076.3|12074.3|101
1627641300000|2021-07-30 10:35:00|12082.3|12080.3|12083.8|12081.8|12084.8|12082.8|12079.8|12077.8|123
1627641600000|2021-07-30 10:40:00|12083.3|12081.3|12085.8|12083.8|12086.8|12084.8|12081.8|12079.8|96
1627641900000|2021-07-30 10:45:00|12085.3|12083.3|12085.3|12083.3|12085.8|12083.8|12081.8|12079.8|74
1627642200000|2021-07-30 10:50:00|12084.8|12082.8|12089.8|12087.8|12089.8|12087.8|12084.3|12082.3|122
1627642500000|2021-07-30 10:55:00|12090.3|12088.3|12094.3|12092.3|12094.8|12092.8|12089.8|12087.8|219
1627642800000|2021-07-30 11:00:00|12094.8|12092.8|12096.8|12094.8|12096.8|12094.8|12088.8|12086.8|131
1627643100000|2021-07-30 11:05:00|12096.3|12094.3|12088.8|12086.8|12097.8|12095.8|12088.8|12086.8|103
1627643400000|2021-07-30 11:10:00|12089.3|12087.3|12089.8|12087.8|12092.3|12090.3|12087.3|12085.3|82
1627643700000|2021-07-30 11:15:00|12089.3|12087.3|12093.8|12091.8|12095.8|12093.8|12088.3|12086.3|95
1627644000000|2021-07-30 11:20:00|12093.3|12091.3|12090.8|12088.8|12093.8|12091.8|12088.8|12086.8|126
1627644300000|2021-07-30 11:25:00|12090.3|12088.3|12088.8|12086.8|12091.8|12089.8|12088.8|12086.8|128
1627644600000|2021-07-30 11:30:00|12089.3|12087.3|12094.8|12092.8|12095.8|12093.8|12088.8|12086.8|140
1627644900000|2021-07-30 11:35:00|12094.3|12092.3|12093.8|12091.8|12099.8|12097.8|12091.8|12089.8|141
1627645200000|2021-07-30 11:40:00|12093.5|12091.5|12095|12093|12095.5|12093.5|12090.5|12088.5|84
1627645500000|2021-07-30 11:45:00|12094.5|12092.5|12099|12097|12102.5|12100.5|12093.5|12091.5|123
1627645800000|2021-07-30 11:50:00|12099.5|12097.5|12097|12095|12100.5|12098.5|12092.5|12090.5|145
1627646100000|2021-07-30 11:55:00|12097.5|12095.5|12099|12097|12101.5|12099.5|12095.5|12093.5|120
1627646400000|2021-07-30 12:00:00|12098.5|12096.5|12088.5|12086.5|12099.5|12097.5|12087|12085|325
1627646700000|2021-07-30 12:05:00|12089|12087|12095.5|12093.5|12095.5|12093.5|12087|12085|298
1627647000000|2021-07-30 12:10:00|12096|12094|12096.5|12094.5|12097.5|12095.5|12093.5|12091.5|261
1627647300000|2021-07-30 12:15:00|12097|12095|12092.5|12090.5|12097.5|12095.5|12092.5|12090.5|211
1627647600000|2021-07-30 12:20:00|12091.5|12089.5|12090.5|12088.5|12091.5|12089.5|12087|12085|271
1627647900000|2021-07-30 12:25:00|12089.5|12087.5|12085|12083|12090|12088|12084.5|12082.5|161
1627648200000|2021-07-30 12:30:00|12084.5|12082.5|12097.5|12095.5|12098.5|12096.5|12084|12082|240
1627648500000|2021-07-30 12:35:00|12098|12096|12108.5|12106.5|12108.5|12106.5|12095.5|12093.5|257
1627648800000|2021-07-30 12:40:00|12109|12107|12113|12111|12115.5|12113.5|12107.5|12105.5|243
1627649100000|2021-07-30 12:45:00|12112.5|12110.5|12122|12120|12123.5|12121.5|12112.5|12110.5|305
1627649400000|2021-07-30 12:50:00|12121.5|12119.5|12124|12122|12125|12123|12121|12119|361
1627649700000|2021-07-30 12:55:00|12124.5|12122.5|12127.5|12125.5|12131.5|12129.5|12123.5|12121.5|226
1627650000000|2021-07-30 13:00:00|12128|12126|12125.5|12123.5|12130|12128|12124.5|12122.5|294
1627650300000|2021-07-30 13:05:00|12126.5|12124.5|12123.5|12121.5|12126.5|12124.5|12121.5|12119.5|216
1627650600000|2021-07-30 13:10:00|12124|12122|12130.5|12128.5|12130.5|12128.5|12121.5|12119.5|285
1627650900000|2021-07-30 13:15:00|12130|12128|12131.5|12129.5|12132.5|12130.5|12129|12127|143
1627651200000|2021-07-30 13:20:00|12132|12130|12129|12127|12132.5|12130.5|12127.5|12125.5|297
1627651500000|2021-07-30 13:25:00|12129.5|12127.5|12130.5|12128.5|12134.5|12132.5|12128.5|12126.5|330
1627651800000|2021-07-30 13:30:00|12131|12129|12143.5|12141.5|12145.5|12143.5|12130.5|12128.5|918
1627652100000|2021-07-30 13:35:00|12143|12141|12142.5|12140.5|12146|12144|12130.5|12128.5|493
1627652400000|2021-07-30 13:40:00|12143|12141|12146.5|12144.5|12148.5|12146.5|12141|12139|335
1627652700000|2021-07-30 13:45:00|12145.5|12143.5|12135.5|12133.5|12148.5|12146.5|12134.5|12132.5|541
1627653000000|2021-07-30 13:50:00|12135|12133|12140.5|12138.5|12142.5|12140.5|12135|12133|357
1627653300000|2021-07-30 13:55:00|12141.5|12139.5|12140.5|12138.5|12144.5|12142.5|12136.5|12134.5|345
1627653600000|2021-07-30 14:00:00|12140|12138|12137.5|12135.5|12140.5|12138.5|12134.5|12132.5|686
1627653900000|2021-07-30 14:05:00|12137|12135|12135.5|12133.5|12143.5|12141.5|12135.5|12133.5|471
1627654200000|2021-07-30 14:10:00|12133.5|12131.5|12137.5|12135.5|12138.5|12136.5|12130.5|12128.5|247
1627654500000|2021-07-30 14:15:00|12138.5|12136.5|12129.5|12127.5|12139.5|12137.5|12127|12125|433
1627654800000|2021-07-30 14:20:00|12130.5|12128.5|12134|12132|12135.5|12133.5|12130|12128|311
1627655100000|2021-07-30 14:25:00|12133.5|12131.5|12127.5|12125.5|12136.5|12134.5|12126.5|12124.5|456
1627655400000|2021-07-30 14:30:00|12127|12125|12128.5|12126.5|12129.5|12127.5|12124.5|12122.5|343
1627655700000|2021-07-30 14:35:00|12128|12126|12127.5|12125.5|12130.5|12128.5|12126|12124|278
1627656000000|2021-07-30 14:40:00|12128.5|12126.5|12128.5|12126.5|12131.5|12129.5|12126.5|12124.5|203
1627656300000|2021-07-30 14:45:00|12129.5|12127.5|12127.5|12125.5|12130.5|12128.5|12125.5|12123.5|355
1627656600000|2021-07-30 14:50:00|12127|12125|12122.5|12120.5|12129.5|12127.5|12117.5|12115.5|486
1627656900000|2021-07-30 14:55:00|12122|12120|12112.5|12110.5|12122.5|12120.5|12112.5|12110.5|469
1627657200000|2021-07-30 15:00:00|12111.5|12109.5|12106|12104|12115|12113|12102.5|12100.5|386
1627657500000|2021-07-30 15:05:00|12106.5|12104.5|12116|12114|12117.5|12115.5|12102.5|12100.5|373
1627657800000|2021-07-30 15:10:00|12116.5|12114.5|12119.5|12117.5|12120.5|12118.5|12114.5|12112.5|314
1627658100000|2021-07-30 15:15:00|12119|12117|12118.5|12116.5|12120.5|12118.5|12111|12109|724
1627658400000|2021-07-30 15:20:00|12119|12117|12111.5|12109.5|12119|12117|12109.5|12107.5|862
1627658700000|2021-07-30 15:25:00|12111|12109|12118.5|12116.5|12119.5|12117.5|12103|12101|3187
1627659000000|2021-07-30 15:30:00|12120|12118|12107.5|12105.5|12121.5|12119.5|12106|12104|1615
1627659300000|2021-07-30 15:35:00|12108|12106|12115|12113|12116|12114|12107.5|12105.5|370
1627659600000|2021-07-30 15:40:00|12114.5|12112.5|12114.5|12112.5|12118.5|12116.5|12113.5|12111.5|260
1627659900000|2021-07-30 15:45:00|12115|12113|12110|12108|12115|12113|12109|12107|2114
1627660200000|2021-07-30 15:50:00|12109.5|12107.5|12110.5|12108.5|12113.5|12111.5|12109.5|12107.5|43
1627660500000|2021-07-30 15:55:00|12110|12108|12114.5|12112.5|12115|12113|12107|12105|65
1627660800000|2021-07-30 16:00:00|12115|12113|12114.5|12112.5|12116|12114|12113.5|12111.5|65
1627661100000|2021-07-30 16:05:00|12115|12113|12114.5|12112.5|12115.5|12113.5|12113|12111|52
1627661400000|2021-07-30 16:10:00|12115|12113|12114.5|12112.5|12116|12114|12111.5|12109.5|77
1627661700000|2021-07-30 16:15:00|12115|12113|12114.5|12112.5|12116.5|12114.5|12113|12111|65
1627662000000|2021-07-30 16:20:00|12113.5|12111.5|12110.5|12108.5|12114|12112|12110|12108|29
1627662300000|2021-07-30 16:25:00|12111|12109|12109.5|12107.5|12112|12110|12109.5|12107.5|32
1627662600000|2021-07-30 16:30:00|12110|12108|12110.5|12108.5|12111.5|12109.5|12109.5|12107.5|70
1627662900000|2021-07-30 16:35:00|12110|12108|12110.5|12108.5|12112.5|12110.5|12110|12108|49
1627663200000|2021-07-30 16:40:00|12111|12109|12111.5|12109.5|12112.5|12110.5|12111|12109|7
1627663500000|2021-07-30 16:45:00|12112.5|12110.5|12113.5|12111.5|12114|12112|12111.5|12109.5|15
1627663800000|2021-07-30 16:50:00|12114|12112|12113.5|12111.5|12116.5|12114.5|12112.5|12110.5|59
1627664100000|2021-07-30 16:55:00|12114|12112|12116.5|12114.5|12116.5|12114.5|12113.5|12111.5|21
1627664400000|2021-07-30 17:00:00|12117|12115|12113.5|12111.5|12117.5|12115.5|12112|12110|21
1627664700000|2021-07-30 17:05:00|12114|12112|12117|12115|12119|12117|12113.5|12111.5|27
1627665000000|2021-07-30 17:10:00|12117.5|12115.5|12121.5|12119.5|12123|12121|12116|12114|12
1627665300000|2021-07-30 17:15:00|12121|12119|12121|12119|12122.5|12120.5|12119.5|12117.5|17
1627665600000|2021-07-30 17:20:00|12121.5|12119.5|12118.5|12116.5|12121.5|12119.5|12117|12115|13
1627665900000|2021-07-30 17:25:00|12119|12117|12119.5|12117.5|12120|12118|12118.5|12116.5|5
1627666200000|2021-07-30 17:30:00|12119|12117|12123.5|12121.5|12123.5|12121.5|12119|12117|14
1627666500000|2021-07-30 17:35:00|12124.5|12122.5|12125|12123|12125|12123|12122.5|12120.5|19
1627666800000|2021-07-30 17:40:00|12124.5|12122.5|12123.5|12121.5|12126|12124|12123.5|12121.5|5
1627667100000|2021-07-30 17:45:00|12124|12122|12120.5|12118.5|12124|12122|12120|12118|6
1627667400000|2021-07-30 17:50:00|12121|12119|12118|12116|12121.5|12119.5|12118|12116|7
1627667700000|2021-07-30 17:55:00|12117.5|12115.5|12120.5|12118.5|12120.5|12118.5|12116.5|12114.5|20
1627668000000|2021-07-30 18:00:00|12121|12119|12117|12115|12121|12119|12115.5|12113.5|10
1627668300000|2021-07-30 18:05:00|12116.5|12114.5|12117.5|12115.5|12118.5|12116.5|12115.5|12113.5|3
1627668600000|2021-07-30 18:10:00|12117|12115|12116.5|12114.5|12118|12116|12115.5|12113.5|3
1627668900000|2021-07-30 18:15:00|12117|12115|12117.5|12115.5|12118|12116|12115.5|12113.5|11
1627669200000|2021-07-30 18:20:00|12117|12115|12112|12110|12118.5|12116.5|12111.5|12109.5|15
1627669500000|2021-07-30 18:25:00|12111.5|12109.5|12110.5|12108.5|12113|12111|12109.5|12107.5|22
1627669800000|2021-07-30 18:30:00|12110|12108|12111.5|12109.5|12115.5|12113.5|12110|12108|10
1627670100000|2021-07-30 18:35:00|12111|12109|12108|12106|12112|12110|12106.5|12104.5|20
1627670400000|2021-07-30 18:40:00|12108.5|12106.5|12109.5|12107.5|12111.5|12109.5|12106.5|12104.5|10
1627670700000|2021-07-30 18:45:00|12110|12108|12112.5|12110.5|12113|12111|12110|12108|5
1627671000000|2021-07-30 18:50:00|12112|12110|12115|12113|12117|12115|12111.5|12109.5|5
1627671300000|2021-07-30 18:55:00|12115.5|12113.5|12112.5|12110.5|12118|12116|12111.5|12109.5|5
1627671600000|2021-07-30 19:00:00|12113|12111|12117.5|12115.5|12118.5|12116.5|12112.5|12110.5|16
1627671900000|2021-07-30 19:05:00|12117|12115|12111|12109|12117|12115|12111|12109|55
1627672200000|2021-07-30 19:10:00|12111.5|12109.5|12116|12114|12116|12114|12111.5|12109.5|37
1627672500000|2021-07-30 19:15:00|12115.5|12113.5|12115.5|12113.5|12118|12116|12114|12112|5
1627672800000|2021-07-30 19:20:00|12116|12114|12108.5|12106.5|12117|12115|12108.5|12106.5|12
1627673100000|2021-07-30 19:25:00|12108|12106|12109|12107|12113.5|12111.5|12108|12106|21
1627673400000|2021-07-30 19:30:00|12109.5|12107.5|12111|12109|12111.5|12109.5|12109|12107|6
1627673700000|2021-07-30 19:35:00|12111.5|12109.5|12109.5|12107.5|12112|12110|12108|12106|13
1627674000000|2021-07-30 19:40:00|12110|12108|12105.5|12103.5|12111|12109|12105.5|12103.5|20
1627674300000|2021-07-30 19:45:00|12106|12104|12108|12106|12108.5|12106.5|12105|12103|9
1627674600000|2021-07-30 19:50:00|12108.5|12106.5|12109.5|12107.5|12115.5|12113.5|12106|12104|66
1627674900000|2021-07-30 19:55:00|12109|12107|12117|12111|12125.5|12123.5|12108.5|12106.5|116
1627675200000|2021-07-30 20:00:00|12117.2|12111.2|12126.5|12120.5|12127.1|12121.1|12115|12109|0
1627675500000|2021-07-30 20:05:00|12126.9|12120.9|12124.4|12118.4|12126.9|12120.9|12122.5|12116.5|0
1627675800000|2021-07-30 20:10:00|12124.8|12118.8|12125.8|12119.8|12127.4|12121.4|12123.9|12117.9|0
1627676100000|2021-07-30 20:15:00|12125.9|12119.9|12126.7|12120.7|12126.7|12120.7|12125.3|12119.3|0
1627676400000|2021-07-30 20:20:00|12126.3|12120.3|12126.7|12120.7|12127.4|12121.4|12126.3|12120.3|0
1627676700000|2021-07-30 20:25:00|12126.8|12120.8|12126.7|12120.7|12127.4|12121.4|12126.7|12120.7|0
1627677000000|2021-07-30 20:30:00|12126.8|12120.8|12127.4|12121.4|12127.4|12121.4|12126.7|12120.7|0
1627677300000|2021-07-30 20:35:00|12127.3|12121.3|12126.7|12120.7|12127.4|12121.4|12125.6|12119.6|0
1627677900000|2021-07-30 20:45:00|12126.8|12120.8|12126.7|12120.7|12127.4|12121.4|12126.7|12120.7|0
1627678500000|2021-07-30 20:55:00|12126.3|12120.3|12127|12121|12127|12121|12125.8|12119.8|0
1627855200000|2021-08-01 22:00:00|12134.3|12128.3|12136.3|12130.3|12138.2|12132.2|12134.3|12128.3|0
1627855500000|2021-08-01 22:05:00|12135.9|12129.9|12139.7|12133.7|12140.1|12134.1|12135.9|12129.9|0
1627855800000|2021-08-01 22:10:00|12139.6|12133.6|12139.9|12133.9|12141.8|12135.8|12139|12133|0
1627856100000|2021-08-01 22:15:00|12140.1|12134.1|12139.9|12133.9|12141.1|12135.1|12139|12133|0
1627856400000|2021-08-01 22:20:00|12139.7|12133.7|12143.4|12137.4|12143.9|12137.9|12139.4|12133.4|0
1627856700000|2021-08-01 22:25:00|12143.2|12137.2|12142.9|12136.9|12143.4|12137.4|12142.5|12136.5|0
1627857000000|2021-08-01 22:30:00|12143|12137|12144.4|12138.4|12144.8|12138.8|12142.9|12136.9|0
1627857300000|2021-08-01 22:35:00|12144.3|12138.3|12152.5|12146.5|12153.5|12147.5|12143.4|12137.4|0
1627857600000|2021-08-01 22:40:00|12152.6|12146.6|12152|12146|12152.8|12146.8|12149.5|12143.5|0
1627857900000|2021-08-01 22:45:00|12152.1|12146.1|12150|12144|12152.5|12146.5|12148.5|12142.5|0
1627858200000|2021-08-01 22:50:00|12149.9|12143.9|12148.8|12142.8|12150.4|12144.4|12148.5|12142.5|0
1627858500000|2021-08-01 22:55:00|12148.7|12142.7|12149|12143|12150|12144|12148.5|12142.5|0
1627858800000|2021-08-01 23:00:00|12149.1|12143.1|12149.5|12143.5|12150.7|12144.7|12149|12143|0
1627859100000|2021-08-01 23:05:00|12149.6|12143.6|12151.6|12145.6|12152.5|12146.5|12149.5|12143.5|0
1627859400000|2021-08-01 23:10:00|12151.5|12145.5|12149.5|12143.5|12151.5|12145.5|12147.6|12141.6|0
1627859700000|2021-08-01 23:15:00|12149.7|12143.7|12148.1|12142.1|12150.7|12144.7|12148.1|12142.1|0
1627860000000|2021-08-01 23:20:00|12148.3|12142.3|12148.5|12142.5|12148.5|12142.5|12146.6|12140.6|0
1627860300000|2021-08-01 23:25:00|12148.6|12142.6|12147.6|12141.6|12149|12143|12146.9|12140.9|0
1627860600000|2021-08-01 23:30:00|12147.5|12141.5|12146.6|12140.6|12147.5|12141.5|12143.4|12137.4|0
1627860900000|2021-08-01 23:35:00|12146.4|12140.4|12148.5|12142.5|12149|12143|12146.2|12140.2|0
1627861200000|2021-08-01 23:40:00|12148.4|12142.4|12146.2|12140.2|12149.2|12143.2|12145.5|12139.5|0
1627861500000|2021-08-01 23:45:00|12146.1|12140.1|12147.6|12141.6|12148.1|12142.1|12145.5|12139.5|0
1627861800000|2021-08-01 23:50:00|12147.7|12141.7|12149|12143|12149.2|12143.2|12147.6|12141.6|0
1627862100000|2021-08-01 23:55:00|12149.1|12143.1|12149.5|12143.5|12151.6|12145.6|12148.1|12142.1|0
1627862400000|2021-08-02 00:00:00|12149.4|12143.4|12145.3|12139.3|12150.9|12144.9|12144.3|12138.3|0
1627862700000|2021-08-02 00:05:00|12145.5|12139.5|12145.3|12139.3|12146.4|12140.4|12143.9|12137.9|0
1627863000000|2021-08-02 00:10:00|12145.4|12139.4|12149.3|12143.3|12150|12144|12145.4|12139.4|0
1627863300000|2021-08-02 00:15:00|12149.4|12143.4|12152.6|12146.6|12158.5|12152.5|12148.9|12142.9|0
1627863600000|2021-08-02 00:20:00|12152.4|12146.4|12153.9|12147.9|12153.9|12147.9|12150.5|12144.5|0
1627863900000|2021-08-02 00:25:00|12154.1|12148.1|12156|12150|12157.1|12151.1|12152.8|12146.8|0
1627864200000|2021-08-02 00:30:00|12156.5|12150.5|12161.3|12155.3|12161.8|12155.8|12156.4|12150.4|0
1627864500000|2021-08-02 00:35:00|12160.3|12154.3|12160.7|12154.7|12162.7|12156.7|12158.1|12152.1|0
1627864800000|2021-08-02 00:40:00|12160.6|12154.6|12160.6|12154.6|12161.7|12155.7|12158.9|12152.9|0
1627865100000|2021-08-02 00:45:00|12161|12155|12161.9|12155.9|12166.2|12160.2|12161|12155|0
1627865400000|2021-08-02 00:50:00|12162.4|12156.4|12164.2|12158.2|12164.2|12158.2|12161.9|12155.9|0
1627865700000|2021-08-02 00:55:00|12164.6|12158.6|12160.9|12154.9|12165.3|12159.3|12159.7|12153.7|0
1627866000000|2021-08-02 01:00:00|12161.2|12155.2|12164.1|12158.1|12165.2|12159.2|12161.2|12155.2|0
1627866300000|2021-08-02 01:05:00|12163.7|12157.7|12161.9|12155.9|12163.7|12157.7|12160.8|12154.8|0
1627866600000|2021-08-02 01:10:00|12161.5|12155.5|12164|12158|12164|12158|12160.7|12154.7|0
1627866900000|2021-08-02 01:15:00|12164.1|12158.1|12164|12158|12165.2|12159.2|12160.1|12154.1|0
1627867200000|2021-08-02 01:20:00|12163.6|12157.6|12161.8|12155.8|12164|12158|12159.7|12153.7|0
1627867500000|2021-08-02 01:25:00|12161.4|12155.4|12165.2|12159.2|12167.4|12161.4|12160.8|12154.8|0
1627867800000|2021-08-02 01:30:00|12165|12159|12160.7|12154.7|12165|12159|12160.7|12154.7|0
1627868100000|2021-08-02 01:35:00|12160.8|12154.8|12162.9|12156.9|12162.9|12156.9|12159.6|12153.6|0
1627868400000|2021-08-02 01:40:00|12162.8|12156.8|12159.7|12153.7|12163.4|12157.4|12159.7|12153.7|0
1627868700000|2021-08-02 01:45:00|12159.6|12153.6|12155.3|12149.3|12159.7|12153.7|12153.1|12147.1|0
1627869000000|2021-08-02 01:50:00|12154.9|12148.9|12154.1|12148.1|12157.4|12151.4|12154.1|12148.1|0
1627869300000|2021-08-02 01:55:00|12154.2|12148.2|12156.3|12150.3|12157.9|12151.9|12154.1|12148.1|0
1627869600000|2021-08-02 02:00:00|12156.5|12150.5|12150.5|12144.5|12156.7|12150.7|12148.3|12142.3|0
1627869900000|2021-08-02 02:05:00|12150.4|12144.4|12146.2|12140.2|12150.6|12144.6|12146.2|12140.2|0
1627870200000|2021-08-02 02:10:00|12147.2|12141.2|12147.4|12141.4|12149.5|12143.5|12145.7|12139.7|0
1627870500000|2021-08-02 02:15:00|12147.3|12141.3|12147.4|12141.4|12148.5|12142.5|12145.2|12139.2|0
1627870800000|2021-08-02 02:20:00|12147.2|12141.2|12150.7|12144.7|12151.2|12145.2|12146.2|12140.2|0
1627871100000|2021-08-02 02:25:00|12150.3|12144.3|12157.5|12151.5|12157.5|12151.5|12149.6|12143.6|0
1627871400000|2021-08-02 02:30:00|12157.3|12151.3|12156.4|12150.4|12157.6|12151.6|12155.3|12149.3|0
1627871700000|2021-08-02 02:35:00|12156.3|12150.3|12160.8|12154.8|12162.3|12156.3|12156.3|12150.3|0
1627872000000|2021-08-02 02:40:00|12161.2|12155.2|12164|12158|12168.4|12162.4|12161.2|12155.2|0
1627872300000|2021-08-02 02:45:00|12164.1|12158.1|12165.7|12159.7|12168.9|12162.9|12164.1|12158.1|0
1627872600000|2021-08-02 02:50:00|12165.9|12159.9|12171.7|12165.7|12171.7|12165.7|12165.2|12159.2|0
1627872900000|2021-08-02 02:55:00|12171.3|12165.3|12168.8|12162.8|12171.4|12165.4|12168.8|12162.8|0
1627873200000|2021-08-02 03:00:00|12169|12163|12168.3|12162.3|12169.9|12163.9|12165.5|12159.5|0
1627873500000|2021-08-02 03:05:00|12168.5|12162.5|12168.9|12162.9|12168.9|12162.9|12166.7|12160.7|0
1627873800000|2021-08-02 03:10:00|12168.8|12162.8|12164.6|12158.6|12168.8|12162.8|12164.6|12158.6|0
1627874100000|2021-08-02 03:15:00|12164.2|12158.2|12167.9|12161.9|12167.9|12161.9|12163.5|12157.5|0
1627874400000|2021-08-02 03:20:00|12167.8|12161.8|12167.2|12161.2|12170|12164|12167.2|12161.2|0
1627874700000|2021-08-02 03:25:00|12167|12161|12168.9|12162.9|12170|12164|12165.6|12159.6|0
1627875000000|2021-08-02 03:30:00|12169.1|12163.1|12168.8|12162.8|12171|12165|12167.7|12161.7|0
1627875300000|2021-08-02 03:35:00|12168.6|12162.6|12168.6|12162.6|12168.8|12162.8|12166.5|12160.5|0
1627875600000|2021-08-02 03:40:00|12168.8|12162.8|12167|12161|12169.7|12163.7|12165.3|12159.3|0
1627875900000|2021-08-02 03:45:00|12167.2|12161.2|12161.9|12155.9|12167.6|12161.6|12161.4|12155.4|0
1627876200000|2021-08-02 03:50:00|12161.7|12155.7|12163.4|12157.4|12163.4|12157.4|12161.3|12155.3|0
1627876500000|2021-08-02 03:55:00|12163.5|12157.5|12164.5|12158.5|12165|12159|12162.4|12156.4|0
1627876800000|2021-08-02 04:00:00|12164.1|12158.1|12163.4|12157.4|12164.1|12158.1|12162.3|12156.3|0
1627877100000|2021-08-02 04:05:00|12163.6|12157.6|12165.6|12159.6|12165.6|12159.6|12163.5|12157.5|0
1627877400000|2021-08-02 04:10:00|12165.4|12159.4|12165.5|12159.5|12166.7|12160.7|12164.5|12158.5|0
1627877700000|2021-08-02 04:15:00|12165.1|12159.1|12166.6|12160.6|12166.6|12160.6|12164.4|12158.4|0
1627878000000|2021-08-02 04:20:00|12166.7|12160.7|12166.5|12160.5|12167.7|12161.7|12165.5|12159.5|0
1627878300000|2021-08-02 04:25:00|12166.4|12160.4|12165.6|12159.6|12166.6|12160.6|12165.4|12159.4|0
1627878600000|2021-08-02 04:30:00|12166|12160|12167.9|12161.9|12167.9|12161.9|12165.6|12159.6|0
1627878900000|2021-08-02 04:35:00|12168.9|12162.9|12168.9|12162.9|12170.1|12164.1|12168.9|12162.9|0
1627879200000|2021-08-02 04:40:00|12168.8|12162.8|12170|12164|12171.1|12165.1|12168.4|12162.4|0
1627879500000|2021-08-02 04:45:00|12170.2|12164.2|12169.4|12163.4|12171.1|12165.1|12168.9|12162.9|0
1627879800000|2021-08-02 04:50:00|12169.2|12163.2|12169.9|12163.9|12169.9|12163.9|12167.8|12161.8|0
1627880100000|2021-08-02 04:55:00|12169.7|12163.7|12167.9|12161.9|12169.9|12163.9|12167.9|12161.9|0
1627880400000|2021-08-02 05:00:00|12167.8|12161.8|12166.6|12160.6|12169|12163|12163.4|12157.4|0
1627880700000|2021-08-02 05:05:00|12166.5|12160.5|12163.7|12157.7|12166.5|12160.5|12162.3|12156.3|0
1627881000000|2021-08-02 05:10:00|12163.8|12157.8|12168.6|12162.6|12168.6|12162.6|12163.2|12157.2|0
1627881300000|2021-08-02 05:15:00|12168.7|12162.7|12167.5|12161.5|12168.7|12162.7|12165.8|12159.8|0
1627881600000|2021-08-02 05:20:00|12167.3|12161.3|12168.6|12162.6|12168.6|12162.6|12165.3|12159.3|0
1627881900000|2021-08-02 05:25:00|12168.4|12162.4|12166.6|12160.6|12168.7|12162.7|12165.5|12159.5|0
1627882200000|2021-08-02 05:30:00|12166.8|12160.8|12166.8|12160.8|12168.9|12162.9|12165.5|12159.5|0
1627882500000|2021-08-02 05:35:00|12167.2|12161.2|12164.8|12158.8|12170.2|12164.2|12164.8|12158.8|0
1627882800000|2021-08-02 05:40:00|12164.7|12158.7|12164.8|12158.8|12166.9|12160.9|12163.7|12157.7|0
1627883100000|2021-08-02 05:45:00|12165.9|12159.9|12161.4|12155.4|12167.3|12161.3|12161.4|12155.4|0
1627883400000|2021-08-02 05:50:00|12161.5|12155.5|12163.4|12157.4|12163.6|12157.6|12161.4|12155.4|0
1627883700000|2021-08-02 05:55:00|12163.3|12157.3|12159.2|12153.2|12164.3|12158.3|12159.2|12153.2|0
1627884000000|2021-08-02 06:00:00|12124.5|12122.5|12143.5|12141.5|12143.5|12141.5|12124|12122|128
1627884300000|2021-08-02 06:05:00|12144|12142|12162.5|12160.5|12165.5|12163.5|12142.5|12140.5|240
1627884600000|2021-08-02 06:10:00|12162|12160|12163.5|12161.5|12165|12163|12160.5|12158.5|52
1627884900000|2021-08-02 06:15:00|12163|12161|12162.5|12160.5|12165.5|12163.5|12161.5|12159.5|37
1627885200000|2021-08-02 06:20:00|12162|12160|12162|12160|12163|12161|12160.5|12158.5|24
1627885500000|2021-08-02 06:25:00|12162.5|12160.5|12160.5|12158.5|12163|12161|12160|12158|31
1627885800000|2021-08-02 06:30:00|12161|12159|12166.5|12164.5|12166.5|12164.5|12160|12158|43
1627886100000|2021-08-02 06:35:00|12166|12164|12167.5|12165.5|12168|12166|12165.5|12163.5|47
1627886400000|2021-08-02 06:40:00|12168|12166|12170.5|12168.5|12171|12169|12168|12166|25
1627886700000|2021-08-02 06:45:00|12171|12169|12171.5|12169.5|12172.5|12170.5|12170|12168|34
1627887000000|2021-08-02 06:50:00|12172|12170|12167.5|12165.5|12172.5|12170.5|12167.5|12165.5|111
1627887300000|2021-08-02 06:55:00|12168|12166|12161|12159|12168|12166|12159.5|12157.5|120
1627887600000|2021-08-02 07:00:00|12162.5|12160.5|12177.5|12175.5|12181.5|12179.5|12159.5|12157.5|904
1627887900000|2021-08-02 07:05:00|12175|12173|12196|12194|12197|12195|12171.5|12169.5|742
1627888200000|2021-08-02 07:10:00|12195.5|12193.5|12194.5|12192.5|12195.5|12193.5|12186.5|12184.5|400
1627888500000|2021-08-02 07:15:00|12195|12193|12195.5|12193.5|12199.5|12197.5|12191|12189|352
1627888800000|2021-08-02 07:20:00|12196|12194|12190|12188|12196.5|12194.5|12184.5|12182.5|584
1627889100000|2021-08-02 07:25:00|12190.5|12188.5|12184.5|12182.5|12194.5|12192.5|12175.5|12173.5|445
1627889400000|2021-08-02 07:30:00|12185.5|12183.5|12181.5|12179.5|12191|12189|12179.5|12177.5|474
1627889700000|2021-08-02 07:35:00|12181|12179|12177.5|12175.5|12185.5|12183.5|12176.5|12174.5|373
1627890000000|2021-08-02 07:40:00|12178|12176|12178.5|12176.5|12182.5|12180.5|12177|12175|217
1627890300000|2021-08-02 07:45:00|12179|12177|12172.5|12170.5|12180.5|12178.5|12172.5|12170.5|174
1627890600000|2021-08-02 07:50:00|12173|12171|12160|12158|12173.5|12171.5|12158|12156|304
1627890900000|2021-08-02 07:55:00|12159.5|12157.5|12164.5|12162.5|12165|12163|12154.5|12152.5|189
1627891200000|2021-08-02 08:00:00|12165|12163|12174.5|12172.5|12175.5|12173.5|12161.5|12159.5|180
1627891500000|2021-08-02 08:05:00|12174|12172|12172.5|12170.5|12176|12174|12167|12165|181
1627891800000|2021-08-02 08:10:00|12172|12170|12177.5|12175.5|12178|12176|12166.5|12164.5|116
1627892100000|2021-08-02 08:15:00|12178|12176|12165|12163|12178|12176|12164.5|12162.5|164
1627892400000|2021-08-02 08:20:00|12164.5|12162.5|12167.5|12165.5|12167.5|12165.5|12160|12158|124
1627892700000|2021-08-02 08:25:00|12167|12165|12169|12167|12169.5|12167.5|12162.5|12160.5|95
1627893000000|2021-08-02 08:30:00|12168.5|12166.5|12179|12177|12180|12178|12168.5|12166.5|122
1627893300000|2021-08-02 08:35:00|12179.5|12177.5|12184.5|12182.5|12184.5|12182.5|12178|12176|154
1627893600000|2021-08-02 08:40:00|12184|12182|12185.5|12183.5|12189.5|12187.5|12183.5|12181.5|106
1627893900000|2021-08-02 08:45:00|12185|12183|12182.5|12180.5|12190.5|12188.5|12182.5|12180.5|182
1627894200000|2021-08-02 08:50:00|12183|12181|12174|12172|12183.5|12181.5|12173.5|12171.5|159
1627894500000|2021-08-02 08:55:00|12173.5|12171.5|12171|12169|12175.5|12173.5|12168|12166|116
1627894800000|2021-08-02 09:00:00|12171.5|12169.5|12162.5|12160.5|12172.5|12170.5|12161.5|12159.5|148
1627895100000|2021-08-02 09:05:00|12163.5|12161.5|12159|12157|12163.5|12161.5|12156.5|12154.5|134
1627895400000|2021-08-02 09:10:00|12159.5|12157.5|12152.5|12150.5|12161.5|12159.5|12151.5|12149.5|199
1627895700000|2021-08-02 09:15:00|12152|12150|12159.5|12157.5|12162.5|12160.5|12152|12150|165
1627896000000|2021-08-02 09:20:00|12160|12158|12152|12150|12162|12160|12150.5|12148.5|129
1627896300000|2021-08-02 09:25:00|12152.5|12150.5|12157.5|12155.5|12158.5|12156.5|12152|12150|129
1627896600000|2021-08-02 09:30:00|12157|12155|12161|12159|12162.5|12160.5|12156|12154|117
1627896900000|2021-08-02 09:35:00|12160.5|12158.5|12160.5|12158.5|12165.5|12163.5|12158.5|12156.5|121
1627897200000|2021-08-02 09:40:00|12161|12159|12162.5|12160.5|12165.5|12163.5|12158.5|12156.5|102
1627897500000|2021-08-02 09:45:00|12163|12161|12156.5|12154.5|12166.5|12164.5|12156.5|12154.5|114
1627897800000|2021-08-02 09:50:00|12157|12155|12160.5|12158.5|12163|12161|12157|12155|97
1627898100000|2021-08-02 09:55:00|12160|12158|12154.5|12152.5|12160.5|12158.5|12153.5|12151.5|139
1627898400000|2021-08-02 10:00:00|12154|12152|12155|12153|12155.5|12153.5|12148.5|12146.5|197
1627898700000|2021-08-02 10:05:00|12155.5|12153.5|12157|12155|12158.5|12156.5|12154.5|12152.5|57
1627899000000|2021-08-02 10:10:00|12156.5|12154.5|12149.2|12147.2|12156.5|12154.5|12148.2|12146.2|120
1627899300000|2021-08-02 10:15:00|12148.7|12146.7|12153.2|12151.2|12154.7|12152.7|12146.2|12144.2|149
1627899600000|2021-08-02 10:20:00|12152.7|12150.7|12149.2|12147.2|12154.2|12152.2|12148.2|12146.2|104
1627899900000|2021-08-02 10:25:00|12148.7|12146.7|12154.2|12152.2|12155.2|12153.2|12148.2|12146.2|86
1627900200000|2021-08-02 10:30:00|12153.7|12151.7|12149.2|12147.2|12154.2|12152.2|12148.2|12146.2|75
1627900500000|2021-08-02 10:35:00|12149.7|12147.7|12143.2|12141.2|12151.2|12149.2|12142.2|12140.2|108
1627900800000|2021-08-02 10:40:00|12142.2|12140.2|12135.2|12133.2|12143.2|12141.2|12134.2|12132.2|165
1627901100000|2021-08-02 10:45:00|12134.7|12132.7|12139.2|12137.2|12141.7|12139.7|12131.2|12129.2|198
1627901400000|2021-08-02 10:50:00|12139.7|12137.7|12140.2|12138.2|12141.2|12139.2|12138.2|12136.2|115
1627901700000|2021-08-02 10:55:00|12140.7|12138.7|12131.2|12129.2|12141.2|12139.2|12129.7|12127.7|195
1627902000000|2021-08-02 11:00:00|12130.2|12128.2|12131.2|12129.2|12132.2|12130.2|12126.2|12124.2|235
1627902300000|2021-08-02 11:05:00|12131.7|12129.7|12127.7|12125.7|12133.2|12131.2|12126.2|12124.2|279
1627902600000|2021-08-02 11:10:00|12127.2|12125.2|12129.7|12127.7|12130.2|12128.2|12123.2|12121.2|124
1627902900000|2021-08-02 11:15:00|12129.2|12127.2|12138.2|12136.2|12138.2|12136.2|12127.2|12125.2|157
1627903200000|2021-08-02 11:20:00|12138.7|12136.7|12135.2|12133.2|12140.2|12138.2|12135.2|12133.2|154
1627903500000|2021-08-02 11:25:00|12136.2|12134.2|12138.2|12136.2|12138.2|12136.2|12133.2|12131.2|98
1627903800000|2021-08-02 11:30:00|12137.7|12135.7|12145.2|12143.2|12148.2|12146.2|12137.2|12135.2|206
1627904100000|2021-08-02 11:35:00|12144.2|12142.2|12145.7|12143.7|12146.2|12144.2|12142.2|12140.2|102
1627904400000|2021-08-02 11:40:00|12144.9|12142.9|12143.4|12141.4|12145.4|12143.4|12141.9|12139.9|61
1627904700000|2021-08-02 11:45:00|12142.9|12140.9|12143.4|12141.4|12143.9|12141.9|12138.4|12136.4|71
1627905000000|2021-08-02 11:50:00|12143.9|12141.9|12138.4|12136.4|12144.4|12142.4|12136.9|12134.9|118
1627905300000|2021-08-02 11:55:00|12137.4|12135.4|12139.9|12137.9|12139.9|12137.9|12135.4|12133.4|114
1627905600000|2021-08-02 12:00:00|12139.4|12137.4|12139.4|12137.4|12144.9|12142.9|12137.4|12135.4|106
1627905900000|2021-08-02 12:05:00|12139.9|12137.9|12136.9|12134.9|12140.9|12138.9|12136.4|12134.4|54
1627906200000|2021-08-02 12:10:00|12137.4|12135.4|12136.4|12134.4|12138.4|12136.4|12131.9|12129.9|79
1627906500000|2021-08-02 12:15:00|12136.9|12134.9|12136.9|12134.9|12140.9|12138.9|12134.4|12132.4|56
1627906800000|2021-08-02 12:20:00|12137.4|12135.4|12136.4|12134.4|12137.9|12135.9|12133.9|12131.9|117
1627907100000|2021-08-02 12:25:00|12136.9|12134.9|12139.4|12137.4|12143.4|12141.4|12136.4|12134.4|102
1627907400000|2021-08-02 12:30:00|12139.9|12137.9|12138.4|12136.4|12140.4|12138.4|12133.4|12131.4|76
1627907700000|2021-08-02 12:35:00|12138.9|12136.9|12135.9|12133.9|12139.4|12137.4|12133.9|12131.9|83
1627908000000|2021-08-02 12:40:00|12135.4|12133.4|12131.9|12129.9|12136.4|12134.4|12131.4|12129.4|75
1627908300000|2021-08-02 12:45:00|12131.4|12129.4|12130.4|12128.4|12132.4|12130.4|12129.9|12127.9|74
1627908600000|2021-08-02 12:50:00|12130.9|12128.9|12136.9|12134.9|12137.4|12135.4|12130.9|12128.9|132
1627908900000|2021-08-02 12:55:00|12136.4|12134.4|12145.4|12143.4|12146.4|12144.4|12135.4|12133.4|151
1627909200000|2021-08-02 13:00:00|12144.9|12142.9|12150.4|12148.4|12150.9|12148.9|12144.4|12142.4|79
1627909500000|2021-08-02 13:05:00|12150.9|12148.9|12151.4|12149.4|12151.4|12149.4|12144.4|12142.4|142
1627909800000|2021-08-02 13:10:00|12151.9|12149.9|12156.4|12154.4|12158.4|12156.4|12151.9|12149.9|204
1627910100000|2021-08-02 13:15:00|12155.9|12153.9|12156.4|12154.4|12158.4|12156.4|12152.9|12150.9|105
1627910400000|2021-08-02 13:20:00|12156.9|12154.9|12157.4|12155.4|12159.4|12157.4|12154.4|12152.4|142
1627910700000|2021-08-02 13:25:00|12157.9|12155.9|12155.4|12153.4|12162.4|12160.4|12154.4|12152.4|169
1627911000000|2021-08-02 13:30:00|12154.9|12152.9|12149.4|12147.4|12158.4|12156.4|12147.9|12145.9|354
1627911300000|2021-08-02 13:35:00|12148.9|12146.9|12143.4|12141.4|12154.4|12152.4|12141.4|12139.4|335
1627911600000|2021-08-02 13:40:00|12143.9|12141.9|12138.9|12136.9|12148.4|12146.4|12137.9|12135.9|341
1627911900000|2021-08-02 13:45:00|12138.4|12136.4|12133.4|12131.4|12141.4|12139.4|12132.4|12130.4|336
1627912200000|2021-08-02 13:50:00|12133.9|12131.9|12128.4|12126.4|12134.9|12132.9|12124.4|12122.4|333
1627912500000|2021-08-02 13:55:00|12128.9|12126.9|12134.9|12132.9|12134.9|12132.9|12128.9|12126.9|184
1627912800000|2021-08-02 14:00:00|12132.4|12130.4|12131.9|12129.9|12141.4|12139.4|12131.4|12129.4|396
1627913100000|2021-08-02 14:05:00|12131.4|12129.4|12138.4|12136.4|12140.4|12138.4|12123.9|12121.9|231
1627913400000|2021-08-02 14:10:00|12139|12137|12135.5|12133.5|12141|12139|12132|12130|212
1627913700000|2021-08-02 14:15:00|12136|12134|12139.5|12137.5|12141.5|12139.5|12135|12133|153
1627914000000|2021-08-02 14:20:00|12140|12138|12141|12139|12144.5|12142.5|12137|12135|207
1627914300000|2021-08-02 14:25:00|12141.5|12139.5|12152|12150|12153|12151|12140.5|12138.5|180
1627914600000|2021-08-02 14:30:00|12152.5|12150.5|12154|12152|12156.5|12154.5|12150.5|12148.5|226
1627914900000|2021-08-02 14:35:00|12153.5|12151.5|12154.5|12152.5|12157|12155|12152|12150|241
1627915200000|2021-08-02 14:40:00|12154|12152|12149.5|12147.5|12155|12153|12149|12147|265
1627915500000|2021-08-02 14:45:00|12149|12147|12154|12152|12155|12153|12148|12146|179
1627915800000|2021-08-02 14:50:00|12154.5|12152.5|12160|12158|12162|12160|12154.5|12152.5|282
1627916100000|2021-08-02 14:55:00|12159.5|12157.5|12160|12158|12162|12160|12154|12152|322
1627916400000|2021-08-02 15:00:00|12160.5|12158.5|12168|12166|12169|12167|12158.5|12156.5|375
1627916700000|2021-08-02 15:05:00|12168.5|12166.5|12172|12170|12172.5|12170.5|12167|12165|436
1627917000000|2021-08-02 15:10:00|12172.5|12170.5|12165|12163|12173|12171|12165|12163|581
1627917300000|2021-08-02 15:15:00|12164.5|12162.5|12160.5|12158.5|12165|12163|12153|12151|852
1627917600000|2021-08-02 15:20:00|12161|12159|12170|12168|12171|12169|12160|12158|409
1627917900000|2021-08-02 15:25:00|12170.5|12168.5|12171|12169|12174|12172|12168|12166|847
1627918200000|2021-08-02 15:30:00|12172|12170|12166|12164|12173|12171|12163|12161|471
1627918500000|2021-08-02 15:35:00|12166.5|12164.5|12170|12168|12173|12171|12166|12164|460
1627918800000|2021-08-02 15:40:00|12170.5|12168.5|12168|12166|12173.5|12171.5|12167.5|12165.5|198
1627919100000|2021-08-02 15:45:00|12168.5|12166.5|12170|12168|12174.5|12172.5|12167|12165|42
1627919400000|2021-08-02 15:50:00|12169.5|12167.5|12164.5|12162.5|12170|12168|12163|12161|75
1627919700000|2021-08-02 15:55:00|12165|12163|12156.5|12154.5|12166.5|12164.5|12155.5|12153.5|62
1627920000000|2021-08-02 16:00:00|12156|12154|12154|12152|12157|12155|12150|12148|56
1627920300000|2021-08-02 16:05:00|12153.5|12151.5|12149|12147|12154|12152|12147|12145|35
1627920600000|2021-08-02 16:10:00|12148.5|12146.5|12153|12151|12155|12153|12147.5|12145.5|98
1627920900000|2021-08-02 16:15:00|12152.5|12150.5|12153.5|12151.5|12154.5|12152.5|12150.5|12148.5|53
1627921200000|2021-08-02 16:20:00|12154|12152|12155|12153|12156|12154|12150|12148|52
1627921500000|2021-08-02 16:25:00|12154.5|12152.5|12156|12154|12156|12154|12153|12151|20
1627921800000|2021-08-02 16:30:00|12155.5|12153.5|12158.5|12156.5|12159|12157|12154|12152|21
1627922100000|2021-08-02 16:35:00|12158|12156|12158|12156|12159|12157|12155|12153|13
1627922400000|2021-08-02 16:40:00|12157.5|12155.5|12156|12154|12158.5|12156.5|12155.5|12153.5|20
1627922700000|2021-08-02 16:45:00|12156.5|12154.5|12152.5|12150.5|12156.5|12154.5|12151.5|12149.5|19
1627923000000|2021-08-02 16:50:00|12152|12150|12152.5|12150.5|12154.5|12152.5|12151|12149|12
1627923300000|2021-08-02 16:55:00|12152|12150|12152.5|12150.5|12153.5|12151.5|12150|12148|21
1627923600000|2021-08-02 17:00:00|12153|12151|12153|12151|12155.5|12153.5|12151|12149|18
1627923900000|2021-08-02 17:05:00|12153.5|12151.5|12155.5|12153.5|12155.5|12153.5|12153|12151|8
1627924200000|2021-08-02 17:10:00|12155|12153|12158|12156|12159|12157|12154|12152|18
1627924500000|2021-08-02 17:15:00|12157.5|12155.5|12161|12159|12162|12160|12156.5|12154.5|20
1627924800000|2021-08-02 17:20:00|12161.5|12159.5|12162|12160|12162.5|12160.5|12160|12158|8
1627925100000|2021-08-02 17:25:00|12161.5|12159.5|12159.5|12157.5|12162|12160|12159|12157|5
1627925400000|2021-08-02 17:30:00|12160|12158|12161.5|12159.5|12162|12160|12157|12155|4
1627925700000|2021-08-02 17:35:00|12162|12160|12158|12156|12162|12160|12158|12156|6
1627926000000|2021-08-02 17:40:00|12158.5|12156.5|12157|12155|12159.5|12157.5|12157|12155|7
1627926300000|2021-08-02 17:45:00|12157.5|12155.5|12157.5|12155.5|12158|12156|12155|12153|7
1627926600000|2021-08-02 17:50:00|12157|12155|12158.5|12156.5|12159.5|12157.5|12155.5|12153.5|12
1627926900000|2021-08-02 17:55:00|12158|12156|12160.5|12158.5|12161|12159|12157.5|12155.5|0
1627927200000|2021-08-02 18:00:00|12160|12158|12159.5|12157.5|12162|12160|12159|12157|8
1627927500000|2021-08-02 18:05:00|12160|12158|12161|12159|12163.5|12161.5|12160|12158|11
1627927800000|2021-08-02 18:10:00|12160.5|12158.5|12164.5|12162.5|12165|12163|12160.5|12158.5|17
1627928100000|2021-08-02 18:15:00|12164|12162|12164|12162|12165|12163|12163|12161|8
1627928400000|2021-08-02 18:20:00|12164.5|12162.5|12162|12160|12164.5|12162.5|12161|12159|9
1627928700000|2021-08-02 18:25:00|12162.5|12160.5|12161.5|12159.5|12162.5|12160.5|12160|12158|11
1627929000000|2021-08-02 18:30:00|12162|12160|12161|12159|12163|12161|12159.5|12157.5|6
1627929300000|2021-08-02 18:35:00|12161.5|12159.5|12162|12160|12162.5|12160.5|12160|12158|3
1627929600000|2021-08-02 18:40:00|12162.5|12160.5|12162.5|12160.5|12163|12161|12159.5|12157.5|12
1627929900000|2021-08-02 18:45:00|12163|12161|12160.5|12158.5|12163|12161|12160|12158|5
1627930200000|2021-08-02 18:50:00|12160|12158|12161|12159|12163|12161|12158|12156|26
1627930500000|2021-08-02 18:55:00|12160.5|12158.5|12159.5|12157.5|12161|12159|12159|12157|1
1627930800000|2021-08-02 19:00:00|12159|12157|12158|12156|12160|12158|12157|12155|12
1627931100000|2021-08-02 19:05:00|12157.5|12155.5|12157.5|12155.5|12159.5|12157.5|12155.5|12153.5|43
1627931400000|2021-08-02 19:10:00|12157|12155|12153|12151|12158.5|12156.5|12153|12151|31
1627931700000|2021-08-02 19:15:00|12153.5|12151.5|12154|12152|12155|12153|12153|12151|10
1627932000000|2021-08-02 19:20:00|12153.5|12151.5|12150.5|12148.5|12154|12152|12149.5|12147.5|21
1627932300000|2021-08-02 19:25:00|12149.5|12147.5|12149|12147|12150|12148|12147|12145|24
1627932600000|2021-08-02 19:30:00|12149.5|12147.5|12150.5|12148.5|12151|12149|12147|12145|16
1627932900000|2021-08-02 19:35:00|12150|12148|12147|12145|12152.5|12150.5|12146.5|12144.5|14
1627933200000|2021-08-02 19:40:00|12147.5|12145.5|12142|12140|12148.5|12146.5|12141.5|12139.5|30
1627933500000|2021-08-02 19:45:00|12142.5|12140.5|12140|12138|12143|12141|12140|12138|25
1627933800000|2021-08-02 19:50:00|12140.5|12138.5|12140|12138|12144|12142|12136|12134|56
1627934100000|2021-08-02 19:55:00|12140.5|12138.5|12149.7|12143.7|12149.9|12145.5|12139|12137|56
1627934400000|2021-08-02 20:00:00|12149.8|12143.8|12150.7|12144.7|12153.7|12147.7|12147.9|12141.9|2
1627934700000|2021-08-02 20:05:00|12151.1|12145.1|12151.6|12145.6|12153.2|12147.2|12150.6|12144.6|0
1627935000000|2021-08-02 20:10:00|12151.7|12145.7|12154.6|12148.6|12155.6|12149.6|12151.7|12145.7|0
1627935300000|2021-08-02 20:15:00|12154.2|12148.2|12154.2|12148.2|12154.6|12148.6|12154.2|12148.2|0
1627935600000|2021-08-02 20:20:00|12154.3|12148.3|12154.2|12148.2|12155.1|12149.1|12154.2|12148.2|0
1627935900000|2021-08-02 20:25:00|12154.3|12148.3|12154.7|12148.7|12154.7|12148.7|12154.3|12148.3|0
1627936200000|2021-08-02 20:30:00|12154.6|12148.6|12154.2|12148.2|12154.7|12148.7|12154.2|12148.2|0
1627937100000|2021-08-02 20:45:00|12154.3|12148.3|12154.7|12148.7|12155.7|12149.7|12154.3|12148.3|0
1627937400000|2021-08-02 20:50:00|12154.8|12148.8|12155.7|12149.7|12155.7|12149.7|12154.8|12148.8|0
1627937700000|2021-08-02 20:55:00|12155.6|12149.6|12155.2|12149.2|12155.9|12149.9|12155|12149|0
1627938000000|2021-08-02 21:00:00|12155|12149|12155|12149|12155.6|12149.6|12154.8|12148.8|0
1627938600000|2021-08-02 21:10:00|12154.8|12148.8|12155|12149|12155|12149|12154.6|12148.6|0
1627938900000|2021-08-02 21:15:00|12154.8|12148.8|12154.8|12148.8|12154.8|12148.8|12154.6|12148.6|0
1627939200000|2021-08-02 21:20:00|12154.6|12148.6|12153.9|12147.9|12154.6|12148.6|12153.9|12147.9|0
1627939500000|2021-08-02 21:25:00|12154.1|12148.1|12154.5|12148.5|12154.5|12148.5|12154.1|12148.1|0
1627939800000|2021-08-02 21:30:00|12154.7|12148.7|12154.9|12148.9|12155.1|12149.1|12154.3|12148.3|0
1627940100000|2021-08-02 21:35:00|12154.7|12148.7|12154.9|12148.9|12154.9|12148.9|12154.7|12148.7|0
1627940400000|2021-08-02 21:40:00|12154.7|12148.7|12154.7|12148.7|12155.5|12149.5|12154.5|12148.5|0
1627940700000|2021-08-02 21:45:00|12154.3|12148.3|12155.1|12149.1|12155.1|12149.1|12154.3|12148.3|0
1627941000000|2021-08-02 21:50:00|12154.7|12148.7|12155.1|12149.1|12155.1|12149.1|12154.7|12148.7|0
1627941300000|2021-08-02 21:55:00|12154.9|12148.9|12154.7|12148.7|12154.9|12148.9|12154.7|12148.7|0
1627941600000|2021-08-02 22:00:00|12154.9|12148.9|12154.1|12148.1|12156.7|12150.7|12153.2|12147.2|0
1627941900000|2021-08-02 22:05:00|12154|12148|12156|12150|12156.5|12150.5|12153.6|12147.6|0
1627942200000|2021-08-02 22:10:00|12156.1|12150.1|12156.5|12150.5|12157|12151|12156.1|12150.1|0
1627942500000|2021-08-02 22:15:00|12156.7|12150.7|12156.5|12150.5|12157|12151|12155.8|12149.8|0
1627942800000|2021-08-02 22:20:00|12156.6|12150.6|12156.5|12150.5|12157|12151|12156.5|12150.5|0
1627943100000|2021-08-02 22:25:00|12156.7|12150.7|12154.6|12148.6|12157|12151|12154.1|12148.1|0
1627943400000|2021-08-02 22:30:00|12154.8|12148.8|12158.1|12152.1|12158.1|12152.1|12154.8|12148.8|0
1627943700000|2021-08-02 22:35:00|12158.3|12152.3|12157|12151|12159.1|12153.1|12157|12151|0
1627944000000|2021-08-02 22:40:00|12157.1|12151.1|12158.8|12152.8|12159.1|12153.1|12157.1|12151.1|0
1627944300000|2021-08-02 22:45:00|12158.9|12152.9|12162.6|12156.6|12163.5|12157.5|12158.9|12152.9|0
1627944600000|2021-08-02 22:50:00|12162.7|12156.7|12162.6|12156.6|12163.5|12157.5|12161.9|12155.9|0
1627944900000|2021-08-02 22:55:00|12162.7|12156.7|12161|12155|12163.1|12157.1|12160.5|12154.5|0
1627945200000|2021-08-02 23:00:00|12161.4|12155.4|12160.5|12154.5|12161.9|12155.9|12160.5|12154.5|0
1627945500000|2021-08-02 23:05:00|12160.3|12154.3|12160|12154|12160.5|12154.5|12159.1|12153.1|0
1627945800000|2021-08-02 23:10:00|12160.1|12154.1|12161|12155|12161|12155|12160|12154|0
1627946100000|2021-08-02 23:15:00|12160.9|12154.9|12161|12155|12161|12155|12160|12154|0
1627946400000|2021-08-02 23:20:00|12160.9|12154.9|12161.4|12155.4|12161.4|12155.4|12160|12154|0
1627946700000|2021-08-02 23:25:00|12161|12155|12160|12154|12161.2|12155.2|12159.5|12153.5|0
1627947000000|2021-08-02 23:30:00|12160.1|12154.1|12161.2|12155.2|12161.9|12155.9|12159.5|12153.5|0
1627947300000|2021-08-02 23:35:00|12161|12155|12158.6|12152.6|12161.9|12155.9|12158.6|12152.6|0
1627947600000|2021-08-02 23:40:00|12158.7|12152.7|12156|12150|12159.3|12153.3|12154.6|12148.6|0
1627947900000|2021-08-02 23:45:00|12155.8|12149.8|12156.5|12150.5|12158.6|12152.6|12155.5|12149.5|0
1627948200000|2021-08-02 23:50:00|12156.7|12150.7|12160|12154|12160.5|12154.5|12156.5|12150.5|0
1627948500000|2021-08-02 23:55:00|12159.8|12153.8|12160.3|12154.3|12161.2|12155.2|12159.5|12153.5|0
1627948800000|2021-08-03 00:00:00|12160.5|12154.5|12169|12163|12169|12163|12160|12154|0
1627949100000|2021-08-03 00:05:00|12168.9|12162.9|12167.5|12161.5|12169.7|12163.7|12166.9|12160.9|0
1627949400000|2021-08-03 00:10:00|12167.6|12161.6|12169.9|12163.9|12170.4|12164.4|12167.5|12161.5|0
1627949700000|2021-08-03 00:15:00|12170|12164|12174.8|12168.8|12177.5|12171.5|12169.9|12163.9|0
1627950000000|2021-08-03 00:20:00|12174.9|12168.9|12176.9|12170.9|12181.9|12175.9|12174.9|12168.9|0
1627950300000|2021-08-03 00:25:00|12177|12171|12183|12177|12186.8|12180.8|12176.5|12170.5|0
1627950600000|2021-08-03 00:30:00|12182.9|12176.9|12187|12181|12188.1|12182.1|12181.8|12175.8|0
1627950900000|2021-08-03 00:35:00|12187.1|12181.1|12185|12179|12189.3|12183.3|12183.9|12177.9|0
1627951200000|2021-08-03 00:40:00|12185.1|12179.1|12182.6|12176.6|12186|12180|12181.6|12175.6|0
1627951500000|2021-08-03 00:45:00|12182.4|12176.4|12180.6|12174.6|12185|12179|12180.6|12174.6|0
1627951800000|2021-08-03 00:50:00|12180.7|12174.7|12182.2|12176.2|12184.9|12178.9|12180.6|12174.6|0
1627952100000|2021-08-03 00:55:00|12182|12176|12181.1|12175.1|12182|12176|12180.5|12174.5|0
1627952400000|2021-08-03 01:00:00|12181.5|12175.5|12180.5|12174.5|12182.7|12176.7|12179.4|12173.4|0
1627952700000|2021-08-03 01:05:00|12180.1|12174.1|12179.4|12173.4|12180.5|12174.5|12178.3|12172.3|0
1627953000000|2021-08-03 01:10:00|12179|12173|12173.7|12167.7|12179.4|12173.4|12172.6|12166.6|0
1627953300000|2021-08-03 01:15:00|12173.6|12167.6|12172.4|12166.4|12173.7|12167.7|12166.9|12160.9|0
1627953600000|2021-08-03 01:20:00|12172|12166|12171.4|12165.4|12173.6|12167.6|12170.3|12164.3|0
1627953900000|2021-08-03 01:25:00|12171.3|12165.3|12172.8|12166.8|12173.3|12167.3|12169.5|12163.5|0
1627954200000|2021-08-03 01:30:00|12173|12167|12163.6|12157.6|12173.4|12167.4|12163.6|12157.6|0
1627954500000|2021-08-03 01:35:00|12163.1|12157.1|12162.8|12156.8|12165|12159|12160.5|12154.5|0
1627954800000|2021-08-03 01:40:00|12162.7|12156.7|12161|12155|12162.8|12156.8|12154.9|12148.9|0
1627955100000|2021-08-03 01:45:00|12161.2|12155.2|12161.7|12155.7|12163.9|12157.9|12159.4|12153.4|0
1627955400000|2021-08-03 01:50:00|12161.6|12155.6|12162.6|12156.6|12164.9|12158.9|12158.4|12152.4|0
1627955700000|2021-08-03 01:55:00|12162.8|12156.8|12163.1|12157.1|12164.8|12158.8|12160.9|12154.9|0
1627956000000|2021-08-03 02:00:00|12163.3|12157.3|12152.8|12146.8|12163.7|12157.7|12151.7|12145.7|0
1627956300000|2021-08-03 02:05:00|12152.4|12146.4|12161.6|12155.6|12161.6|12155.6|12151.7|12145.7|0
1627956600000|2021-08-03 02:10:00|12161.5|12155.5|12156.3|12150.3|12161.5|12155.5|12156.2|12150.2|0
1627956900000|2021-08-03 02:15:00|12156.2|12150.2|12155.2|12149.2|12159.6|12153.6|12154|12148|0
1627957200000|2021-08-03 02:20:00|12155.1|12149.1|12154.2|12148.2|12157.4|12151.4|12154.1|12148.1|0
1627957500000|2021-08-03 02:25:00|12154.1|12148.1|12157.3|12151.3|12157.5|12151.5|12152|12146|0
1627957800000|2021-08-03 02:30:00|12157.1|12151.1|12159.4|12153.4|12160.6|12154.6|12153.4|12147.4|0
1627958100000|2021-08-03 02:35:00|12159.5|12153.5|12156.2|12150.2|12161.6|12155.6|12156.1|12150.1|0
1627958400000|2021-08-03 02:40:00|12156.6|12150.6|12157.2|12151.2|12158.4|12152.4|12153|12147|0
1627958700000|2021-08-03 02:45:00|12157|12151|12156.2|12150.2|12159.9|12153.9|12155.1|12149.1|0
1627959000000|2021-08-03 02:50:00|12156.3|12150.3|12156.3|12150.3|12157.4|12151.4|12155.2|12149.2|0
1627959300000|2021-08-03 02:55:00|12156.4|12150.4|12156.3|12150.3|12157.4|12151.4|12153.6|12147.6|0
1627959600000|2021-08-03 03:00:00|12156.2|12150.2|12159.7|12153.7|12160.7|12154.7|12154.1|12148.1|0
1627959900000|2021-08-03 03:05:00|12159.6|12153.6|12165.7|12159.7|12165.7|12159.7|12159.6|12153.6|0
1627960200000|2021-08-03 03:10:00|12165.8|12159.8|12168.6|12162.6|12168.6|12162.6|12164.1|12158.1|0
1627960500000|2021-08-03 03:15:00|12168.4|12162.4|12164.3|12158.3|12168.6|12162.6|12164.2|12158.2|0
1627960800000|2021-08-03 03:20:00|12164.7|12158.7|12165.3|12159.3|12167.5|12161.5|12164.2|12158.2|0
1627961100000|2021-08-03 03:25:00|12165.1|12159.1|12163.2|12157.2|12167.6|12161.6|12163.2|12157.2|0
1627961400000|2021-08-03 03:30:00|12163.4|12157.4|12165.4|12159.4|12167|12161|12163.2|12157.2|0
1627961700000|2021-08-03 03:35:00|12165.3|12159.3|12165.4|12159.4|12165.4|12159.4|12162.1|12156.1|0
1627962000000|2021-08-03 03:40:00|12165.3|12159.3|12162.2|12156.2|12165.4|12159.4|12161.6|12155.6|0
1627962300000|2021-08-03 03:45:00|12162.6|12156.6|12162.2|12156.2|12164.4|12158.4|12161.1|12155.1|0
1627962600000|2021-08-03 03:50:00|12162|12156|12160|12154|12162|12156|12160|12154|0
1627962900000|2021-08-03 03:55:00|12159.9|12153.9|12159.7|12153.7|12160|12154|12157.7|12151.7|0
1627963200000|2021-08-03 04:00:00|12159.3|12153.3|12158.2|12152.2|12159.3|12153.3|12157.1|12151.1|0
1627963500000|2021-08-03 04:05:00|12158|12152|12159.9|12153.9|12159.9|12153.9|12156.6|12150.6|0
1627963800000|2021-08-03 04:10:00|12159.7|12153.7|12156.7|12150.7|12159.7|12153.7|12155.6|12149.6|0
1627964100000|2021-08-03 04:15:00|12156.6|12150.6|12160|12154|12160|12154|12156.6|12150.6|0
1627964400000|2021-08-03 04:20:00|12159.8|12153.8|12155.6|12149.6|12160|12154|12155.6|12149.6|0
1627964700000|2021-08-03 04:25:00|12155.7|12149.7|12153.5|12147.5|12156.8|12150.8|12153.5|12147.5|0
1627965000000|2021-08-03 04:30:00|12153.7|12147.7|12161.1|12155.1|12162.3|12156.3|12153.7|12147.7|0
1627965300000|2021-08-03 04:35:00|12160.9|12154.9|12160|12154|12161.1|12155.1|12159|12153|0
1627965600000|2021-08-03 04:40:00|12160.1|12154.1|12159.9|12153.9|12162|12156|12159.8|12153.8|0
1627965900000|2021-08-03 04:45:00|12160.3|12154.3|12159.8|12153.8|12161|12155|12159.8|12153.8|0
1627966200000|2021-08-03 04:50:00|12159.7|12153.7|12163.1|12157.1|12164.1|12158.1|12158.7|12152.7|0
1627966500000|2021-08-03 04:55:00|12163|12157|12162.5|12156.5|12164.1|12158.1|12162|12156|0
1627966800000|2021-08-03 05:00:00|12162.3|12156.3|12167.2|12161.2|12168.9|12162.9|12162|12156|0
1627967100000|2021-08-03 05:05:00|12167|12161|12172|12166|12174.2|12168.2|12166|12160|0
1627967400000|2021-08-03 05:10:00|12172.4|12166.4|12172.2|12166.2|12174.1|12168.1|12170.9|12164.9|0
1627967700000|2021-08-03 05:15:00|12172.3|12166.3|12169.5|12163.5|12173.9|12167.9|12167.3|12161.3|0
1627968000000|2021-08-03 05:20:00|12169.4|12163.4|12172.7|12166.7|12174.9|12168.9|12169.4|12163.4|0
1627968300000|2021-08-03 05:25:00|12172.8|12166.8|12172.8|12166.8|12173.8|12167.8|12169.5|12163.5|0
1627968600000|2021-08-03 05:30:00|12173.2|12167.2|12171.4|12165.4|12173.9|12167.9|12169.3|12163.3|0
1627968900000|2021-08-03 05:35:00|12171|12165|12169.3|12163.3|12173|12167|12168.2|12162.2|0
1627969200000|2021-08-03 05:40:00|12169.5|12163.5|12168.4|12162.4|12170.4|12164.4|12167.2|12161.2|0
1627969500000|2021-08-03 05:45:00|12168.2|12162.2|12171.1|12165.1|12171.7|12165.7|12167.8|12161.8|0
1627969800000|2021-08-03 05:50:00|12171|12165|12170.5|12164.5|12172.7|12166.7|12167.8|12161.8|0
1627970100000|2021-08-03 05:55:00|12170.7|12164.7|12168.4|12162.4|12172.6|12166.6|12168.3|12162.3|0
1627970400000|2021-08-03 06:00:00|12179.5|12177.5|12193|12191|12193.5|12191.5|12179.5|12177.5|97
1627970700000|2021-08-03 06:05:00|12192.5|12190.5|12185|12183|12193|12191|12185|12183|55
1627971000000|2021-08-03 06:10:00|12185.5|12183.5|12181.5|12179.5|12188.5|12186.5|12181|12179|53
1627971300000|2021-08-03 06:15:00|12182|12180|12175.5|12173.5|12182.5|12180.5|12173.5|12171.5|34
1627971600000|2021-08-03 06:20:00|12175|12173|12174.5|12172.5|12176.5|12174.5|12171.5|12169.5|23
1627971900000|2021-08-03 06:25:00|12174|12172|12174.5|12172.5|12174.5|12172.5|12171|12169|24
1627972200000|2021-08-03 06:30:00|12175|12173|12174.5|12172.5|12179.5|12177.5|12174|12172|24
1627972500000|2021-08-03 06:35:00|12175|12173|12181|12179|12181.5|12179.5|12174|12172|60
1627972800000|2021-08-03 06:40:00|12180.5|12178.5|12183.5|12181.5|12187|12185|12179.5|12177.5|47
1627973100000|2021-08-03 06:45:00|12184|12182|12189.5|12187.5|12190|12188|12184|12182|36
1627973400000|2021-08-03 06:50:00|12190|12188|12189.5|12187.5|12192|12190|12188|12186|25
1627973700000|2021-08-03 06:55:00|12190|12188|12185|12183|12192.5|12190.5|12179|12177|111
1627974000000|2021-08-03 07:00:00|12184.5|12182.5|12178|12176|12189|12187|12162|12160|738
1627974300000|2021-08-03 07:05:00|12178.5|12176.5|12183|12181|12187|12185|12176|12174|473
1627974600000|2021-08-03 07:10:00|12182.5|12180.5|12191|12189|12193|12191|12176|12174|450
1627974900000|2021-08-03 07:15:00|12191.5|12189.5|12202|12200|12205.5|12203.5|12191.5|12189.5|460
1627975200000|2021-08-03 07:20:00|12202.5|12200.5|12191|12189|12204|12202|12190|12188|485
1627975500000|2021-08-03 07:25:00|12191.5|12189.5|12186|12184|12194|12192|12183|12181|380
1627975800000|2021-08-03 07:30:00|12187|12185|12201|12199|12203|12201|12187|12185|268
1627976100000|2021-08-03 07:35:00|12201.5|12199.5|12199.5|12197.5|12204|12202|12197|12195|397
1627976400000|2021-08-03 07:40:00|12199.9|12197.9|12199.4|12197.4|12205.4|12203.4|12198.9|12196.9|360
1627976700000|2021-08-03 07:45:00|12199.9|12197.9|12213.4|12211.4|12213.4|12211.4|12198.4|12196.4|345
1627977000000|2021-08-03 07:50:00|12212.9|12210.9|12212.4|12210.4|12218.4|12216.4|12209.4|12207.4|225
1627977300000|2021-08-03 07:55:00|12212.9|12210.9|12211.9|12209.9|12214.4|12212.4|12206.4|12204.4|314
1627977600000|2021-08-03 08:00:00|12211.4|12209.4|12206.4|12204.4|12215.4|12213.4|12206.4|12204.4|170
1627977900000|2021-08-03 08:05:00|12206.9|12204.9|12210.4|12208.4|12212.4|12210.4|12200.9|12198.9|185
1627978200000|2021-08-03 08:10:00|12210.9|12208.9|12203.4|12201.4|12211.4|12209.4|12203.4|12201.4|789
1627978500000|2021-08-03 08:15:00|12203.9|12201.9|12201.9|12199.9|12204.4|12202.4|12197.9|12195.9|154
1627978800000|2021-08-03 08:20:00|12201.4|12199.4|12201.9|12199.9|12205.9|12203.9|12199.4|12197.4|138
1627979100000|2021-08-03 08:25:00|12202.4|12200.4|12196.4|12194.4|12202.4|12200.4|12191.9|12189.9|122
1627979400000|2021-08-03 08:30:00|12195.9|12193.9|12205.4|12203.4|12205.9|12203.9|12195.9|12193.9|164
1627979700000|2021-08-03 08:35:00|12205.9|12203.9|12199.9|12197.9|12205.9|12203.9|12199.4|12197.4|107
1627980000000|2021-08-03 08:40:00|12200.4|12198.4|12197.4|12195.4|12202.9|12200.9|12197.4|12195.4|106
1627980300000|2021-08-03 08:45:00|12197.9|12195.9|12191.9|12189.9|12199.4|12197.4|12189.4|12187.4|199
1627980600000|2021-08-03 08:50:00|12191.4|12189.4|12191.9|12189.9|12195.4|12193.4|12188.9|12186.9|123
1627980900000|2021-08-03 08:55:00|12192.4|12190.4|12195.4|12193.4|12195.4|12193.4|12190.4|12188.4|125
1627981200000|2021-08-03 09:00:00|12194.9|12192.9|12194.4|12192.4|12199.4|12197.4|12192.9|12190.9|187
1627981500000|2021-08-03 09:05:00|12193.9|12191.9|12197.9|12195.9|12198.4|12196.4|12192.9|12190.9|96
1627981800000|2021-08-03 09:10:00|12197.4|12195.4|12198.4|12196.4|12203.4|12201.4|12197.4|12195.4|147
1627982100000|2021-08-03 09:15:00|12198.9|12196.9|12195.4|12193.4|12199.4|12197.4|12194.4|12192.4|139
1627982400000|2021-08-03 09:20:00|12195.9|12193.9|12198.4|12196.4|12200.4|12198.4|12191.4|12189.4|133
1627982700000|2021-08-03 09:25:00|12198.9|12196.9|12200.4|12198.4|12200.9|12198.9|12195.9|12193.9|68
1627983000000|2021-08-03 09:30:00|12200.9|12198.9|12200.9|12198.9|12203.4|12201.4|12199.9|12197.9|204
1627983300000|2021-08-03 09:35:00|12200.4|12198.4|12205.4|12203.4|12207.4|12205.4|12200.4|12198.4|181
1627983600000|2021-08-03 09:40:00|12205.9|12203.9|12204.4|12202.4|12207.9|12205.9|12201.9|12199.9|159
1627983900000|2021-08-03 09:45:00|12203.9|12201.9|12203.4|12201.4|12206.4|12204.4|12203.4|12201.4|110
1627984200000|2021-08-03 09:50:00|12203.9|12201.9|12201.4|12199.4|12205.9|12203.9|12199.4|12197.4|110
1627984500000|2021-08-03 09:55:00|12201.9|12199.9|12203.4|12201.4|12206.4|12204.4|12201.4|12199.4|117
1627984800000|2021-08-03 10:00:00|12203.9|12201.9|12202.9|12200.9|12205.4|12203.4|12199.4|12197.4|77
1627985100000|2021-08-03 10:05:00|12202.4|12200.4|12206.4|12204.4|12207.4|12205.4|12202.4|12200.4|87
1627985400000|2021-08-03 10:10:00|12206.9|12204.9|12204.4|12202.4|12207.4|12205.4|12203.4|12201.4|174
1627985700000|2021-08-03 10:15:00|12205.4|12203.4|12201.4|12199.4|12205.9|12203.9|12199.4|12197.4|231
1627986000000|2021-08-03 10:20:00|12201.9|12199.9|12197.4|12195.4|12203.4|12201.4|12195.4|12193.4|101
1627986300000|2021-08-03 10:25:00|12197.9|12195.9|12196.4|12194.4|12200.9|12198.9|12195.9|12193.9|79
1627986600000|2021-08-03 10:30:00|12195.9|12193.9|12192.9|12190.9|12196.9|12194.9|12190.9|12188.9|84
1627986900000|2021-08-03 10:35:00|12193.4|12191.4|12197.4|12195.4|12197.4|12195.4|12191.9|12189.9|147
1627987200000|2021-08-03 10:40:00|12198.4|12196.4|12194.4|12192.4|12199.4|12197.4|12193.4|12191.4|67
1627987500000|2021-08-03 10:45:00|12194.9|12192.9|12193.9|12191.9|12196.9|12194.9|12192.4|12190.4|122
1627987800000|2021-08-03 10:50:00|12194.4|12192.4|12190.4|12188.4|12194.9|12192.9|12190.4|12188.4|79
1627988100000|2021-08-03 10:55:00|12190.9|12188.9|12200.4|12198.4|12200.4|12198.4|12190.9|12188.9|154
1627988400000|2021-08-03 11:00:00|12199.9|12197.9|12197.9|12195.9|12200.4|12198.4|12194.4|12192.4|139
1627988700000|2021-08-03 11:05:00|12198.4|12196.4|12194.4|12192.4|12198.4|12196.4|12191.4|12189.4|77
1627989000000|2021-08-03 11:10:00|12193.9|12191.9|12187.4|12185.4|12198.4|12196.4|12186.9|12184.9|228
1627989300000|2021-08-03 11:15:00|12186.9|12184.9|12186.4|12184.4|12190.9|12188.9|12186.4|12184.4|161
1627989600000|2021-08-03 11:20:00|12186.9|12184.9|12187.4|12185.4|12188.4|12186.4|12185.4|12183.4|70
1627989900000|2021-08-03 11:25:00|12187.9|12185.9|12186.4|12184.4|12189.9|12187.9|12184.9|12182.9|102
1627990200000|2021-08-03 11:30:00|12186.9|12184.9|12190.9|12188.9|12192.4|12190.4|12186.4|12184.4|90
1627990500000|2021-08-03 11:35:00|12190.4|12188.4|12192.4|12190.4|12193.4|12191.4|12189.4|12187.4|61
1627990800000|2021-08-03 11:40:00|12192.3|12190.3|12196.3|12194.3|12197.3|12195.3|12192.3|12190.3|157
1627991100000|2021-08-03 11:45:00|12195.8|12193.8|12191.3|12189.3|12196.3|12194.3|12190.8|12188.8|47
1627991400000|2021-08-03 11:50:00|12191.8|12189.8|12191.3|12189.3|12193.3|12191.3|12190.3|12188.3|107
1627991700000|2021-08-03 11:55:00|12191.8|12189.8|12192.3|12190.3|12193.3|12191.3|12189.3|12187.3|32
1627992000000|2021-08-03 12:00:00|12192.8|12190.8|12192.3|12190.3|12195.3|12193.3|12189.3|12187.3|86
1627992300000|2021-08-03 12:05:00|12191.8|12189.8|12191.3|12189.3|12195.3|12193.3|12189.3|12187.3|97
1627992600000|2021-08-03 12:10:00|12191.8|12189.8|12190.3|12188.3|12192.3|12190.3|12189.8|12187.8|80
1627992900000|2021-08-03 12:15:00|12190.8|12188.8|12186.3|12184.3|12192.3|12190.3|12186.3|12184.3|61
1627993200000|2021-08-03 12:20:00|12185.8|12183.8|12174.3|12172.3|12186.3|12184.3|12172.3|12170.3|290
1627993500000|2021-08-03 12:25:00|12175.3|12173.3|12174.3|12172.3|12179.3|12177.3|12173.3|12171.3|138
1627993800000|2021-08-03 12:30:00|12173.8|12171.8|12174.3|12172.3|12177.3|12175.3|12172.3|12170.3|123
1627994100000|2021-08-03 12:35:00|12174.8|12172.8|12173.3|12171.3|12178.3|12176.3|12171.3|12169.3|150
1627994400000|2021-08-03 12:40:00|12173.8|12171.8|12169.3|12167.3|12173.8|12171.8|12169.3|12167.3|143
1627994700000|2021-08-03 12:45:00|12169.8|12167.8|12171.3|12169.3|12173.3|12171.3|12166.3|12164.3|97
1627995000000|2021-08-03 12:50:00|12172.3|12170.3|12170.3|12168.3|12174.3|12172.3|12169.3|12167.3|116
1627995300000|2021-08-03 12:55:00|12170.8|12168.8|12166.8|12164.8|12171.8|12169.8|12166.8|12164.8|138
1627995600000|2021-08-03 13:00:00|12166.3|12164.3|12171.8|12169.8|12172.3|12170.3|12165.3|12163.3|174
1627995900000|2021-08-03 13:05:00|12172.3|12170.3|12167.3|12165.3|12172.3|12170.3|12167.3|12165.3|166
1627996200000|2021-08-03 13:10:00|12166.8|12164.8|12173.3|12171.3|12173.3|12171.3|12166.3|12164.3|100
1627996500000|2021-08-03 13:15:00|12172.8|12170.8|12169.3|12167.3|12173.8|12171.8|12168.3|12166.3|117
1627996800000|2021-08-03 13:20:00|12169.8|12167.8|12168.3|12166.3|12173.3|12171.3|12166.3|12164.3|106
1627997100000|2021-08-03 13:25:00|12168.8|12166.8|12173.3|12171.3|12174.3|12172.3|12167.3|12165.3|185
1627997400000|2021-08-03 13:30:00|12173.8|12171.8|12172.3|12170.3|12178.8|12176.8|12168.8|12166.8|412
1627997700000|2021-08-03 13:35:00|12171.8|12169.8|12163.3|12161.3|12177.3|12175.3|12163.3|12161.3|562
1627998000000|2021-08-03 13:40:00|12162.3|12160.3|12145.3|12143.3|12162.3|12160.3|12144.3|12142.3|842
1627998300000|2021-08-03 13:45:00|12144.8|12142.8|12141.8|12139.8|12150.3|12148.3|12141.3|12139.3|700
1627998600000|2021-08-03 13:50:00|12141.3|12139.3|12145.3|12143.3|12149.3|12147.3|12139.3|12137.3|291
1627998900000|2021-08-03 13:55:00|12145.8|12143.8|12143.3|12141.3|12149.3|12147.3|12140.8|12138.8|277
1627999200000|2021-08-03 14:00:00|12142.8|12140.8|12145.8|12143.8|12151.3|12149.3|12140.3|12138.3|491
1627999500000|2021-08-03 14:05:00|12145.3|12143.3|12140.8|12138.8|12148.3|12146.3|12139.3|12137.3|311
1627999800000|2021-08-03 14:10:00|12141.9|12139.9|12148.4|12146.4|12153.4|12151.4|12140.9|12138.9|323
1628000100000|2021-08-03 14:15:00|12147.9|12145.9|12159.4|12157.4|12159.4|12157.4|12145.4|12143.4|259
1628000400000|2021-08-03 14:20:00|12158.9|12156.9|12164.4|12162.4|12167.4|12165.4|12157.4|12155.4|271
1628000700000|2021-08-03 14:25:00|12163.9|12161.9|12159.4|12157.4|12168.4|12166.4|12159.4|12157.4|242
1628001000000|2021-08-03 14:30:00|12159.9|12157.9|12154.4|12152.4|12162.9|12160.9|12154.4|12152.4|222
1628001300000|2021-08-03 14:35:00|12154.9|12152.9|12154.4|12152.4|12159.4|12157.4|12151.4|12149.4|321
1628001600000|2021-08-03 14:40:00|12154.9|12152.9|12157.9|12155.9|12161.9|12159.9|12153.4|12151.4|228
1628001900000|2021-08-03 14:45:00|12158.4|12156.4|12163.4|12161.4|12166.9|12164.9|12155.9|12153.9|280
1628002200000|2021-08-03 14:50:00|12163.9|12161.9|12165.4|12163.4|12168.4|12166.4|12163.9|12161.9|428
1628002500000|2021-08-03 14:55:00|12165.9|12163.9|12166.4|12164.4|12168.4|12166.4|12163.4|12161.4|286
1628002800000|2021-08-03 15:00:00|12165.4|12163.4|12166.4|12164.4|12169.4|12167.4|12163.9|12161.9|219
1628003100000|2021-08-03 15:05:00|12166.9|12164.9|12168.4|12166.4|12172.4|12170.4|12163.9|12161.9|153
1628003400000|2021-08-03 15:10:00|12167.9|12165.9|12168.4|12166.4|12172.4|12170.4|12165.4|12163.4|169
1628003700000|2021-08-03 15:15:00|12168.9|12166.9|12166.9|12164.9|12171.4|12169.4|12165.4|12163.4|319
1628004000000|2021-08-03 15:20:00|12166.4|12164.4|12162.4|12160.4|12166.4|12164.4|12157.4|12155.4|461
1628004300000|2021-08-03 15:25:00|12161.9|12159.9|12167.4|12165.4|12171.9|12169.9|12161.4|12159.4|758
1628004600000|2021-08-03 15:30:00|12168.9|12166.9|12167.4|12165.4|12169.4|12167.4|12162.9|12160.9|491
1628004900000|2021-08-03 15:35:00|12166.4|12164.4|12167.4|12165.4|12172.4|12170.4|12166.4|12164.4|116
1628005200000|2021-08-03 15:40:00|12166.9|12164.9|12179.4|12177.4|12181.4|12179.4|12166.9|12164.9|158
1628005500000|2021-08-03 15:45:00|12179.9|12177.9|12179.9|12177.9|12181.4|12179.4|12176.4|12174.4|72
1628005800000|2021-08-03 15:50:00|12180.4|12178.4|12181.9|12179.9|12184.9|12182.9|12179.4|12177.4|54
1628006100000|2021-08-03 15:55:00|12182.4|12180.4|12184.9|12182.9|12186.4|12184.4|12180.9|12178.9|72
1628006400000|2021-08-03 16:00:00|12185.4|12183.4|12182.4|12180.4|12186.4|12184.4|12181.4|12179.4|43
1628006700000|2021-08-03 16:05:00|12181.9|12179.9|12178.4|12176.4|12181.9|12179.9|12178.4|12176.4|31
1628007000000|2021-08-03 16:10:00|12178.9|12176.9|12175.9|12173.9|12178.9|12176.9|12175.9|12173.9|47
1628007300000|2021-08-03 16:15:00|12176.4|12174.4|12172.9|12170.9|12177.9|12175.9|12171.9|12169.9|46
1628007600000|2021-08-03 16:20:00|12172.4|12170.4|12169.9|12167.9|12173.9|12171.9|12168.9|12166.9|11
1628007900000|2021-08-03 16:25:00|12169.4|12167.4|12172.4|12170.4|12173.4|12171.4|12169.4|12167.4|9
1628008200000|2021-08-03 16:30:00|12171.9|12169.9|12173.4|12171.4|12173.4|12171.4|12168.9|12166.9|9
1628008500000|2021-08-03 16:35:00|12173.9|12171.9|12175.4|12173.4|12176.4|12174.4|12172.4|12170.4|18
1628008800000|2021-08-03 16:40:00|12175.9|12173.9|12175.9|12173.9|12177.4|12175.4|12174.9|12172.9|8
1628009100000|2021-08-03 16:45:00|12176.4|12174.4|12177.4|12175.4|12178.4|12176.4|12175.4|12173.4|19
1628009400000|2021-08-03 16:50:00|12177.9|12175.9|12173.9|12171.9|12177.9|12175.9|12173.4|12171.4|25
1628009700000|2021-08-03 16:55:00|12174.4|12172.4|12175.9|12173.9|12176.4|12174.4|12173.4|12171.4|19
1628010000000|2021-08-03 17:00:00|12176.4|12174.4|12179.9|12177.9|12181.4|12179.4|12176.4|12174.4|28
1628010300000|2021-08-03 17:05:00|12180.4|12178.4|12184.4|12182.4|12184.9|12182.9|12179.9|12177.9|24
1628010600000|2021-08-03 17:10:00|12183.9|12181.9|12183.9|12181.9|12183.9|12181.9|12180.9|12178.9|33
1628010900000|2021-08-03 17:15:00|12184.4|12182.4|12183.9|12181.9|12185.9|12183.9|12182.9|12180.9|19
1628011200000|2021-08-03 17:20:00|12184.4|12182.4|12185.4|12183.4|12185.9|12183.9|12183.4|12181.4|42
1628011500000|2021-08-03 17:25:00|12184.4|12182.4|12184.9|12182.9|12186.4|12184.4|12183.4|12181.4|32
1628011800000|2021-08-03 17:30:00|12185.4|12183.4|12186.4|12184.4|12187.4|12185.4|12184.4|12182.4|12
1628012100000|2021-08-03 17:35:00|12185.9|12183.9|12184.4|12182.4|12186.4|12184.4|12182.9|12180.9|3
1628012400000|2021-08-03 17:40:00|12184.9|12182.9|12182.4|12180.4|12185.4|12183.4|12182.4|12180.4|7
1628012700000|2021-08-03 17:45:00|12182.9|12180.9|12185.4|12183.4|12187.4|12185.4|12182.4|12180.4|14
1628013000000|2021-08-03 17:50:00|12185.9|12183.9|12187.4|12185.4|12187.4|12185.4|12185.4|12183.4|3
1628013300000|2021-08-03 17:55:00|12187.9|12185.9|12186.4|12184.4|12188.9|12186.9|12185.9|12183.9|3
1628013600000|2021-08-03 18:00:00|12186.9|12184.9|12184.9|12182.9|12187.9|12185.9|12181.4|12179.4|21
1628013900000|2021-08-03 18:05:00|12185.4|12183.4|12187.4|12185.4|12189.4|12187.4|12184.4|12182.4|18
1628014200000|2021-08-03 18:10:00|12188.4|12186.4|12188.9|12186.9|12191.4|12189.4|12187.9|12185.9|9
1628014500000|2021-08-03 18:15:00|12188.4|12186.4|12187.9|12185.9|12190.4|12188.4|12187.4|12185.4|15
1628014800000|2021-08-03 18:20:00|12187.4|12185.4|12187.4|12185.4|12189.4|12187.4|12186.4|12184.4|20
1628015100000|2021-08-03 18:25:00|12187.9|12185.9|12190.4|12188.4|12190.4|12188.4|12187.4|12185.4|2
1628015400000|2021-08-03 18:30:00|12189.9|12187.9|12189.4|12187.4|12190.4|12188.4|12188.4|12186.4|4
1628015700000|2021-08-03 18:35:00|12189.9|12187.9|12189.9|12187.9|12189.9|12187.9|12188.4|12186.4|3
1628016000000|2021-08-03 18:40:00|12189.4|12187.4|12190.4|12188.4|12190.4|12188.4|12188.9|12186.9|3
1628016300000|2021-08-03 18:45:00|12189.9|12187.9|12184.4|12182.4|12190.4|12188.4|12183.9|12181.9|1
1628016600000|2021-08-03 18:50:00|12184.9|12182.9|12184.9|12182.9|12185.4|12183.4|12183.9|12181.9|2
1628016900000|2021-08-03 18:55:00|12185.4|12183.4|12186.9|12184.9|12188.4|12186.4|12184.9|12182.9|5
1628017200000|2021-08-03 19:00:00|12187.4|12185.4|12187.4|12185.4|12188.9|12186.9|12185.4|12183.4|18
1628017500000|2021-08-03 19:05:00|12186.9|12184.9|12188.4|12186.4|12191.4|12189.4|12185.4|12183.4|50
1628017800000|2021-08-03 19:10:00|12187.9|12185.9|12187.4|12185.4|12188.9|12186.9|12185.9|12183.9|4
1628018100000|2021-08-03 19:15:00|12187.9|12185.9|12191.9|12189.9|12192.9|12190.9|12187.9|12185.9|25
1628018400000|2021-08-03 19:20:00|12191.4|12189.4|12193.9|12191.9|12193.9|12191.9|12190.9|12188.9|15
1628018700000|2021-08-03 19:25:00|12193.4|12191.4|12192.9|12190.9|12194.4|12192.4|12190.9|12188.9|10
1628019000000|2021-08-03 19:30:00|12192.4|12190.4|12191.9|12189.9|12194.9|12192.9|12190.4|12188.4|11
1628019300000|2021-08-03 19:35:00|12191.4|12189.4|12189.9|12187.9|12194.9|12192.9|12189.9|12187.9|19
1628019600000|2021-08-03 19:40:00|12190.4|12188.4|12190.4|12188.4|12193.4|12191.4|12189.9|12187.9|14
1628019900000|2021-08-03 19:45:00|12189.9|12187.9|12189.9|12187.9|12192.4|12190.4|12187.4|12185.4|9
1628020200000|2021-08-03 19:50:00|12189.4|12187.4|12185.4|12183.4|12191.9|12189.9|12182.4|12180.4|65
1628020500000|2021-08-03 19:55:00|12184.9|12182.9|12198.9|12192.9|12198.9|12194.9|12184.4|12182.4|82
1628020800000|2021-08-03 20:00:00|12198.7|12192.7|12189.5|12183.5|12198.9|12192.9|12187.8|12181.8|0
1628021100000|2021-08-03 20:05:00|12189.9|12183.9|12187.3|12181.3|12192.3|12186.3|12187.3|12181.3|0
1628021400000|2021-08-03 20:10:00|12186.9|12180.9|12185|12179|12187.8|12181.8|12184.7|12178.7|0
1628021700000|2021-08-03 20:15:00|12185.2|12179.2|12188.7|12182.7|12189.7|12183.7|12185.2|12179.2|0
1628022000000|2021-08-03 20:20:00|12188.5|12182.5|12189.2|12183.2|12189.7|12183.7|12188.5|12182.5|0
1628022300000|2021-08-03 20:25:00|12189|12183|12189.2|12183.2|12189.2|12183.2|12188.5|12182.5|0
1628022600000|2021-08-03 20:30:00|12189.1|12183.1|12188|12182|12189.1|12183.1|12187.1|12181.1|0
1628022900000|2021-08-03 20:35:00|12188.1|12182.1|12189.2|12183.2|12189.9|12183.9|12188.1|12182.1|0
1628023200000|2021-08-03 20:40:00|12189|12183|12188.7|12182.7|12190.1|12184.1|12188|12182|0
1628023500000|2021-08-03 20:45:00|12188.8|12182.8|12185|12179|12190.1|12184.1|12185|12179|0
1628023800000|2021-08-03 20:50:00|12185.1|12179.1|12184|12178|12186.4|12180.4|12184|12178|0
1628024100000|2021-08-03 20:55:00|12184.2|12178.2|12184.5|12178.5|12185.9|12179.9|12184.2|12178.2|0
1628024400000|2021-08-03 21:00:00|12185|12179|12184.8|12178.8|12185|12179|12184.5|12178.5|0
1628024700000|2021-08-03 21:05:00|12185|12179|12184.8|12178.8|12185|12179|12184.8|12178.8|0
1628025000000|2021-08-03 21:10:00|12184.5|12178.5|12184.1|12178.1|12184.5|12178.5|12183.7|12177.7|0
1628025300000|2021-08-03 21:15:00|12184.5|12178.5|12184.5|12178.5|12184.7|12178.7|12184.1|12178.1|0
1628025600000|2021-08-03 21:20:00|12184.7|12178.7|12184.5|12178.5|12185|12179|12184.3|12178.3|0
1628025900000|2021-08-03 21:25:00|12184.7|12178.7|12184.7|12178.7|12184.9|12178.9|12184.7|12178.7|0
1628026200000|2021-08-03 21:30:00|12184.9|12178.9|12184.5|12178.5|12185|12179|12184.1|12178.1|0
1628026500000|2021-08-03 21:35:00|12184.7|12178.7|12184.3|12178.3|12184.7|12178.7|12184.3|12178.3|0
1628026800000|2021-08-03 21:40:00|12184.7|12178.7|12184.7|12178.7|12184.7|12178.7|12184.7|12178.7|0
1628027100000|2021-08-03 21:45:00|12184.9|12178.9|12184.7|12178.7|12184.9|12178.9|12184.5|12178.5|0
1628027400000|2021-08-03 21:50:00|12184.9|12178.9|12184.9|12178.9|12184.9|12178.9|12184.9|12178.9|0
1628027700000|2021-08-03 21:55:00|12185|12179|12185|12179|12185.2|12179.2|12184.9|12178.9|0
1628028000000|2021-08-03 22:00:00|12185.4|12179.4|12189.9|12183.9|12190.9|12184.9|12185.4|12179.4|0
1628028300000|2021-08-03 22:05:00|12190.1|12184.1|12187.3|12181.3|12190.4|12184.4|12186.9|12180.9|0
1628028600000|2021-08-03 22:10:00|12187.4|12181.4|12189|12183|12189|12183|12186.9|12180.9|0
1628028900000|2021-08-03 22:15:00|12188.9|12182.9|12188.2|12182.2|12188.9|12182.9|12187.3|12181.3|0
1628029200000|2021-08-03 22:20:00|12188.1|12182.1|12189|12183|12189.4|12183.4|12187.8|12181.8|0
1628029500000|2021-08-03 22:25:00|12188.9|12182.9|12189.6|12183.6|12189.9|12183.9|12188.3|12182.3|0
1628029800000|2021-08-03 22:30:00|12189.5|12183.5|12187|12181|12189.6|12183.6|12187|12181|0
1628030100000|2021-08-03 22:35:00|12187.2|12181.2|12186.5|12180.5|12188|12182|12186.1|12180.1|0
1628030400000|2021-08-03 22:40:00|12186.1|12180.1|12186.5|12180.5|12187|12181|12185.1|12179.1|0
1628030700000|2021-08-03 22:45:00|12186.6|12180.6|12189.7|12183.7|12189.7|12183.7|12186.6|12180.6|0
1628031000000|2021-08-03 22:50:00|12189.6|12183.6|12193.5|12187.5|12193.9|12187.9|12189.4|12183.4|0
1628031300000|2021-08-03 22:55:00|12193.4|12187.4|12196.3|12190.3|12196.7|12190.7|12193|12187|0
1628031600000|2021-08-03 23:00:00|12197.1|12191.1|12200.5|12194.5|12200.5|12194.5|12195.7|12189.7|0
1628031900000|2021-08-03 23:05:00|12200.4|12194.4|12198.4|12192.4|12200.9|12194.9|12197.9|12191.9|0
1628032200000|2021-08-03 23:10:00|12198.3|12192.3|12197|12191|12199|12193|12197|12191|0
1628032500000|2021-08-03 23:15:00|12197.2|12191.2|12199|12193|12199.5|12193.5|12197.2|12191.2|0
1628032800000|2021-08-03 23:20:00|12199.1|12193.1|12199|12193|12199.5|12193.5|12198.4|12192.4|0
1628033100000|2021-08-03 23:25:00|12198.6|12192.6|12197.9|12191.9|12199.5|12193.5|12197.7|12191.7|0
1628033400000|2021-08-03 23:30:00|12197.7|12191.7|12197.4|12191.4|12197.9|12191.9|12197|12191|0
1628033700000|2021-08-03 23:35:00|12197.5|12191.5|12199|12193|12199.5|12193.5|12197.4|12191.4|0
1628034000000|2021-08-03 23:40:00|12198.6|12192.6|12197.4|12191.4|12199|12193|12197|12191|0
1628034300000|2021-08-03 23:45:00|12197.5|12191.5|12198.4|12192.4|12198.4|12192.4|12197.2|12191.2|0
1628034600000|2021-08-03 23:50:00|12198.3|12192.3|12197.4|12191.4|12198.4|12192.4|12197.4|12191.4|0
1628034900000|2021-08-03 23:55:00|12197.5|12191.5|12198.3|12192.3|12198.4|12192.4|12197.4|12191.4|0
1628035200000|2021-08-04 00:00:00|12197.9|12191.9|12194.1|12188.1|12198.3|12192.3|12193.2|12187.2|0
1628035500000|2021-08-04 00:05:00|12194|12188|12195|12189|12196|12190|12193.4|12187.4|0
1628035800000|2021-08-04 00:10:00|12194.9|12188.9|12195.5|12189.5|12196|12190|12194.5|12188.5|0
1628036100000|2021-08-04 00:15:00|12195.6|12189.6|12199.1|12193.1|12199.1|12193.1|12192.6|12186.6|0
1628036400000|2021-08-04 00:20:00|12199.3|12193.3|12194.8|12188.8|12199.6|12193.6|12194.8|12188.8|0
1628036700000|2021-08-04 00:25:00|12195.2|12189.2|12199.6|12193.6|12200.7|12194.7|12195.2|12189.2|0
1628037000000|2021-08-04 00:30:00|12199.7|12193.7|12197|12191|12201.3|12195.3|12196.4|12190.4|0
1628037300000|2021-08-04 00:35:00|12196.9|12190.9|12198.2|12192.2|12201.3|12195.3|12196.3|12190.3|0
1628037600000|2021-08-04 00:40:00|12198.1|12192.1|12199.5|12193.5|12200.2|12194.2|12197|12191|0
1628037900000|2021-08-04 00:45:00|12199.3|12193.3|12195.9|12189.9|12199.6|12193.6|12194.8|12188.8|0
1628038200000|2021-08-04 00:50:00|12195.5|12189.5|12201.1|12195.1|12201.6|12195.6|12194.9|12188.9|0
1628038500000|2021-08-04 00:55:00|12201.5|12195.5|12200.1|12194.1|12202.2|12196.2|12200|12194|0
1628038800000|2021-08-04 01:00:00|12200.3|12194.3|12196.9|12190.9|12200.5|12194.5|12196.9|12190.9|0
1628039100000|2021-08-04 01:05:00|12196.8|12190.8|12199.3|12193.3|12199.3|12193.3|12195.8|12189.8|0
1628039400000|2021-08-04 01:10:00|12199.5|12193.5|12200.4|12194.4|12200.4|12194.4|12197.8|12191.8|0
1628039700000|2021-08-04 01:15:00|12200.6|12194.6|12203.3|12197.3|12204.6|12198.6|12200.4|12194.4|0
1628040000000|2021-08-04 01:20:00|12203.2|12197.2|12203.8|12197.8|12205.4|12199.4|12203.1|12197.1|0
1628040300000|2021-08-04 01:25:00|12203.6|12197.6|12203.2|12197.2|12203.8|12197.8|12203.2|12197.2|0
1628040600000|2021-08-04 01:30:00|12203.1|12197.1|12201|12195|12204.3|12198.3|12199.9|12193.9|0
1628040900000|2021-08-04 01:35:00|12201.2|12195.2|12198.8|12192.8|12202.1|12196.1|12195.6|12189.6|0
1628041200000|2021-08-04 01:40:00|12199.2|12193.2|12195.5|12189.5|12199.8|12193.8|12193.4|12187.4|0
1628041500000|2021-08-04 01:45:00|12196|12190|12203.2|12197.2|12203.2|12197.2|12195.5|12189.5|0
1628041800000|2021-08-04 01:50:00|12203.1|12197.1|12208.6|12202.6|12208.6|12202.6|12200.1|12194.1|0
1628042100000|2021-08-04 01:55:00|12208.3|12202.3|12208.6|12202.6|12209.7|12203.7|12207.5|12201.5|0
1628042400000|2021-08-04 02:00:00|12208.5|12202.5|12207.3|12201.3|12209.5|12203.5|12207.3|12201.3|0
1628042700000|2021-08-04 02:05:00|12207.2|12201.2|12209.4|12203.4|12210.5|12204.5|12206.2|12200.2|0
1628043000000|2021-08-04 02:10:00|12210.5|12204.5|12208.3|12202.3|12211.5|12205.5|12208.2|12202.2|0
1628043300000|2021-08-04 02:15:00|12208.4|12202.4|12209.3|12203.3|12210.4|12204.4|12207.2|12201.2|0
1628043600000|2021-08-04 02:20:00|12210.3|12204.3|12207.2|12201.2|12210.4|12204.4|12206.1|12200.1|0
1628043900000|2021-08-04 02:25:00|12207.7|12201.7|12208.2|12202.2|12210.5|12204.5|12207.2|12201.2|0
1628044200000|2021-08-04 02:30:00|12208.4|12202.4|12211.3|12205.3|12211.4|12205.4|12208.2|12202.2|0
1628044500000|2021-08-04 02:35:00|12211.4|12205.4|12212.3|12206.3|12213.4|12207.4|12211.3|12205.3|0
1628044800000|2021-08-04 02:40:00|12212.4|12206.4|12211.2|12205.2|12213.4|12207.4|12211.2|12205.2|0
1628045100000|2021-08-04 02:45:00|12211.3|12205.3|12210.1|12204.1|12212.3|12206.3|12210.1|12204.1|0
1628045400000|2021-08-04 02:50:00|12210.3|12204.3|12210.2|12204.2|12211.2|12205.2|12209|12203|0
1628045700000|2021-08-04 02:55:00|12210.1|12204.1|12207.4|12201.4|12210.1|12204.1|12207.4|12201.4|0
1628046000000|2021-08-04 03:00:00|12207.6|12201.6|12205.9|12199.9|12208|12202|12205.9|12199.9|0
1628046300000|2021-08-04 03:05:00|12206|12200|12208.1|12202.1|12208.1|12202.1|12205.9|12199.9|0
1628046600000|2021-08-04 03:10:00|12208.2|12202.2|12210.2|12204.2|12211.3|12205.3|12208.1|12202.1|0
1628046900000|2021-08-04 03:15:00|12210.4|12204.4|12211.3|12205.3|12211.3|12205.3|12210.2|12204.2|0
1628047200000|2021-08-04 03:20:00|12211.4|12205.4|12211.3|12205.3|12212.3|12206.3|12210.2|12204.2|0
1628047500000|2021-08-04 03:25:00|12211.4|12205.4|12212.4|12206.4|12212.9|12206.9|12210.3|12204.3|0
1628047800000|2021-08-04 03:30:00|12212.6|12206.6|12212.3|12206.3|12213.5|12207.5|12211.3|12205.3|0
1628048100000|2021-08-04 03:35:00|12212|12206|12210.1|12204.1|12212.3|12206.3|12209.1|12203.1|0
1628048400000|2021-08-04 03:40:00|12209|12203|12210.1|12204.1|12210.1|12204.1|12209|12203|0
1628048700000|2021-08-04 03:45:00|12210.3|12204.3|12211.2|12205.2|12211.2|12205.2|12210.1|12204.1|0
1628049000000|2021-08-04 03:50:00|12211.1|12205.1|12204.9|12198.9|12211.1|12205.1|12204.8|12198.8|0
1628049300000|2021-08-04 03:55:00|12205.3|12199.3|12205.9|12199.9|12206|12200|12205.3|12199.3|0
1628049600000|2021-08-04 04:00:00|12206|12200|12205.7|12199.7|12207|12201|12204.6|12198.6|0
1628049900000|2021-08-04 04:05:00|12205.3|12199.3|12206.8|12200.8|12206.9|12200.9|12204.6|12198.6|0
1628050200000|2021-08-04 04:10:00|12206.9|12200.9|12208.9|12202.9|12208.9|12202.9|12206.9|12200.9|0
1628050500000|2021-08-04 04:15:00|12209.1|12203.1|12208.9|12202.9|12210|12204|12208.9|12202.9|0
1628050800000|2021-08-04 04:20:00|12208.5|12202.5|12207.8|12201.8|12208.5|12202.5|12207.8|12201.8|0
1628051100000|2021-08-04 04:25:00|12207.7|12201.7|12207.8|12201.8|12207.8|12201.8|12206.7|12200.7|0
1628051400000|2021-08-04 04:30:00|12208.1|12202.1|12210.9|12204.9|12211|12205|12207.8|12201.8|0
1628051700000|2021-08-04 04:35:00|12211|12205|12213.1|12207.1|12213.1|12207.1|12210.9|12204.9|0
1628052000000|2021-08-04 04:40:00|12212.7|12206.7|12210|12204|12213.1|12207.1|12210|12204|0
1628052300000|2021-08-04 04:45:00|12210.3|12204.3|12211|12205|12211.4|12205.4|12210.3|12204.3|0
1628052600000|2021-08-04 04:50:00|12210.9|12204.9|12213|12207|12213.1|12207.1|12210.9|12204.9|0
1628052900000|2021-08-04 04:55:00|12212|12206|12212|12206|12212|12206|12210.9|12204.9|0
1628053200000|2021-08-04 05:00:00|12211.9|12205.9|12213.6|12207.6|12215.3|12209.3|12210.8|12204.8|0
1628053500000|2021-08-04 05:05:00|12213.8|12207.8|12210.8|12204.8|12214.2|12208.2|12210.7|12204.7|0
1628053800000|2021-08-04 05:10:00|12210.7|12204.7|12212|12206|12212|12206|12207.6|12201.6|0
1628054100000|2021-08-04 05:15:00|12211.9|12205.9|12212.9|12206.9|12213|12207|12210.8|12204.8|0
1628054400000|2021-08-04 05:20:00|12212.7|12206.7|12212.9|12206.9|12213|12207|12210.7|12204.7|0
1628054700000|2021-08-04 05:25:00|12213|12207|12213|12207|12214.1|12208.1|12212|12206|0
1628055000000|2021-08-04 05:30:00|12212.7|12206.7|12214.2|12208.2|12214.2|12208.2|12211|12205|0
1628055300000|2021-08-04 05:35:00|12213.8|12207.8|12214.8|12208.8|12216.5|12210.5|12213.1|12207.1|0
1628055600000|2021-08-04 05:40:00|12214.6|12208.6|12213.6|12207.6|12216.6|12210.6|12212.5|12206.5|0
1628055900000|2021-08-04 05:45:00|12213.4|12207.4|12214.7|12208.7|12216.9|12210.9|12212.5|12206.5|0
1628056200000|2021-08-04 05:50:00|12214.3|12208.3|12215.8|12209.8|12215.8|12209.8|12213.6|12207.6|0
1628056500000|2021-08-04 05:55:00|12215.9|12209.9|12212|12206|12218.1|12212.1|12210.9|12204.9|0
1628056800000|2021-08-04 06:00:00|12186.9|12184.9|12199.9|12197.9|12199.9|12197.9|12186.9|12184.9|66
1628057100000|2021-08-04 06:05:00|12200.4|12198.4|12201.9|12199.9|12202.9|12200.9|12197.9|12195.9|62
1628057400000|2021-08-04 06:10:00|12201.4|12199.4|12201.9|12199.9|12205.4|12203.4|12199.9|12197.9|45
1628057700000|2021-08-04 06:15:00|12202.4|12200.4|12200.9|12198.9|12203.4|12201.4|12197.4|12195.4|32
1628058000000|2021-08-04 06:20:00|12201.4|12199.4|12206.9|12204.9|12208.4|12206.4|12200.9|12198.9|15
1628058300000|2021-08-04 06:25:00|12207.4|12205.4|12208.4|12206.4|12208.9|12206.9|12205.9|12203.9|5
1628058600000|2021-08-04 06:30:00|12208.9|12206.9|12210.4|12208.4|12211.9|12209.9|12208.4|12206.4|18
1628058900000|2021-08-04 06:35:00|12210.9|12208.9|12209.9|12207.9|12211.4|12209.4|12209.4|12207.4|10
1628059200000|2021-08-04 06:40:00|12209.4|12207.4|12208.9|12206.9|12209.9|12207.9|12207.4|12205.4|12
1628059500000|2021-08-04 06:45:00|12209.4|12207.4|12210.9|12208.9|12211.4|12209.4|12208.9|12206.9|13
1628059800000|2021-08-04 06:50:00|12210.4|12208.4|12206.4|12204.4|12210.9|12208.9|12206.4|12204.4|27
1628060100000|2021-08-04 06:55:00|12205.9|12203.9|12197.9|12195.9|12205.9|12203.9|12196.9|12194.9|96
1628060400000|2021-08-04 07:00:00|12201.4|12199.4|12200.4|12198.4|12207.9|12205.9|12194.4|12192.4|769
1628060700000|2021-08-04 07:05:00|12198.9|12196.9|12201.9|12199.9|12211.9|12209.9|12198.4|12196.4|553
1628061000000|2021-08-04 07:10:00|12202.4|12200.4|12205.9|12203.9|12207.9|12205.9|12199.4|12197.4|244
1628061300000|2021-08-04 07:15:00|12206.4|12204.4|12195.4|12193.4|12208.4|12206.4|12191.4|12189.4|315
1628061600000|2021-08-04 07:20:00|12195.9|12193.9|12196.4|12194.4|12200.4|12198.4|12190.9|12188.9|208
1628061900000|2021-08-04 07:25:00|12196.9|12194.9|12195.4|12193.4|12200.4|12198.4|12191.4|12189.4|258
1628062200000|2021-08-04 07:30:00|12195.9|12193.9|12192.4|12190.4|12197.4|12195.4|12190.4|12188.4|240
1628062500000|2021-08-04 07:35:00|12192.9|12190.9|12194.4|12192.4|12195.4|12193.4|12190.4|12188.4|252
1628062800000|2021-08-04 07:40:00|12193.8|12191.8|12195.8|12193.8|12197.8|12195.8|12192.8|12190.8|242
1628063100000|2021-08-04 07:45:00|12196.8|12194.8|12191.8|12189.8|12196.8|12194.8|12189.8|12187.8|166
1628063400000|2021-08-04 07:50:00|12192.3|12190.3|12189.3|12187.3|12195.8|12193.8|12187.8|12185.8|331
1628063700000|2021-08-04 07:55:00|12189.8|12187.8|12184.8|12182.8|12192.8|12190.8|12183.8|12181.8|150
1628064000000|2021-08-04 08:00:00|12183.8|12181.8|12180.8|12178.8|12186.8|12184.8|12178.8|12176.8|217
1628064300000|2021-08-04 08:05:00|12180.3|12178.3|12181.3|12179.3|12182.8|12180.8|12177.8|12175.8|172
1628064600000|2021-08-04 08:10:00|12180.8|12178.8|12189.8|12187.8|12190.8|12188.8|12180.8|12178.8|141
1628064900000|2021-08-04 08:15:00|12189.3|12187.3|12197.8|12195.8|12198.8|12196.8|12189.3|12187.3|175
1628065200000|2021-08-04 08:20:00|12198.3|12196.3|12193.3|12191.3|12198.8|12196.8|12191.8|12189.8|127
1628065500000|2021-08-04 08:25:00|12192.8|12190.8|12192.8|12190.8|12193.8|12191.8|12189.8|12187.8|116
1628065800000|2021-08-04 08:30:00|12192.3|12190.3|12194.8|12192.8|12196.8|12194.8|12190.8|12188.8|145
1628066100000|2021-08-04 08:35:00|12195.3|12193.3|12191.8|12189.8|12196.3|12194.3|12188.8|12186.8|198
1628066400000|2021-08-04 08:40:00|12191.3|12189.3|12190.8|12188.8|12192.8|12190.8|12189.8|12187.8|76
1628066700000|2021-08-04 08:45:00|12191.8|12189.8|12190.8|12188.8|12196.3|12194.3|12190.3|12188.3|91
1628067000000|2021-08-04 08:50:00|12191.3|12189.3|12186.8|12184.8|12191.8|12189.8|12186.3|12184.3|116
1628067300000|2021-08-04 08:55:00|12187.3|12185.3|12186.3|12184.3|12190.8|12188.8|12185.8|12183.8|82
1628067600000|2021-08-04 09:00:00|12185.8|12183.8|12187.8|12185.8|12188.8|12186.8|12183.3|12181.3|96
1628067900000|2021-08-04 09:05:00|12188.3|12186.3|12185.8|12183.8|12190.8|12188.8|12184.8|12182.8|99
1628068200000|2021-08-04 09:10:00|12186.3|12184.3|12191.8|12189.8|12193.3|12191.3|12184.8|12182.8|124
1628068500000|2021-08-04 09:15:00|12192.3|12190.3|12192.8|12190.8|12194.8|12192.8|12189.8|12187.8|98
1628068800000|2021-08-04 09:20:00|12193.3|12191.3|12188.8|12186.8|12193.3|12191.3|12188.8|12186.8|47
1628069100000|2021-08-04 09:25:00|12188.3|12186.3|12189.8|12187.8|12191.3|12189.3|12187.8|12185.8|52
1628069400000|2021-08-04 09:30:00|12189.3|12187.3|12192.8|12190.8|12194.8|12192.8|12188.3|12186.3|59
1628069700000|2021-08-04 09:35:00|12192.3|12190.3|12197.8|12195.8|12197.8|12195.8|12190.8|12188.8|72
1628070000000|2021-08-04 09:40:00|12197.3|12195.3|12196.3|12194.3|12198.8|12196.8|12194.8|12192.8|64
1628070300000|2021-08-04 09:45:00|12195.8|12193.8|12194.8|12192.8|12196.3|12194.3|12190.8|12188.8|89
1628070600000|2021-08-04 09:50:00|12195.3|12193.3|12194.8|12192.8|12195.8|12193.8|12191.8|12189.8|79
1628070900000|2021-08-04 09:55:00|12195.3|12193.3|12195.3|12193.3|12197.8|12195.8|12192.8|12190.8|42
1628071200000|2021-08-04 10:00:00|12195.8|12193.8|12200.3|12198.3|12200.8|12198.8|12194.8|12192.8|183
1628071500000|2021-08-04 10:05:00|12199.8|12197.8|12202.3|12200.3|12202.8|12200.8|12198.8|12196.8|88
1628071800000|2021-08-04 10:10:00|12202.8|12200.8|12202.8|12200.8|12203.8|12201.8|12199.8|12197.8|52
1628072100000|2021-08-04 10:15:00|12203.3|12201.3|12203.8|12201.8|12203.8|12201.8|12197.3|12195.3|68
1628072400000|2021-08-04 10:20:00|12204.3|12202.3|12202.3|12200.3|12205.8|12203.8|12201.8|12199.8|101
1628072700000|2021-08-04 10:25:00|12201.8|12199.8|12204.3|12202.3|12206.8|12204.8|12201.8|12199.8|69
1628073000000|2021-08-04 10:30:00|12203.8|12201.8|12207.8|12205.8|12208.8|12206.8|12202.8|12200.8|52
1628073300000|2021-08-04 10:35:00|12208.3|12206.3|12206.8|12204.8|12209.3|12207.3|12206.3|12204.3|100
1628073600000|2021-08-04 10:40:00|12206.3|12204.3|12208.8|12206.8|12209.8|12207.8|12205.8|12203.8|71
1628073900000|2021-08-04 10:45:00|12208.3|12206.3|12209.8|12207.8|12209.8|12207.8|12206.8|12204.8|120
1628074200000|2021-08-04 10:50:00|12210.3|12208.3|12207.8|12205.8|12211.8|12209.8|12207.8|12205.8|140
1628074500000|2021-08-04 10:55:00|12208.3|12206.3|12205.8|12203.8|12208.8|12206.8|12204.3|12202.3|219
1628074800000|2021-08-04 11:00:00|12204.8|12202.8|12205.8|12203.8|12205.8|12203.8|12201.8|12199.8|155
1628075100000|2021-08-04 11:05:00|12206.3|12204.3|12203.8|12201.8|12206.3|12204.3|12200.3|12198.3|116
1628075400000|2021-08-04 11:10:00|12204.3|12202.3|12201.8|12199.8|12205.8|12203.8|12200.8|12198.8|241
1628075700000|2021-08-04 11:15:00|12202.3|12200.3|12201.3|12199.3|12202.3|12200.3|12199.3|12197.3|87
1628076000000|2021-08-04 11:20:00|12201.8|12199.8|12199.8|12197.8|12204.3|12202.3|12199.8|12197.8|60
1628076300000|2021-08-04 11:25:00|12199.3|12197.3|12195.8|12193.8|12201.8|12199.8|12195.8|12193.8|110
1628076600000|2021-08-04 11:30:00|12195.3|12193.3|12190.8|12188.8|12195.3|12193.3|12188.8|12186.8|99
1628076900000|2021-08-04 11:35:00|12190.3|12188.3|12191.8|12189.8|12193.3|12191.3|12190.3|12188.3|69
1628077200000|2021-08-04 11:40:00|12191.6|12189.6|12189.6|12187.6|12192.6|12190.6|12187.6|12185.6|89
1628077500000|2021-08-04 11:45:00|12189.1|12187.1|12192.6|12190.6|12192.6|12190.6|12187.6|12185.6|105
1628077800000|2021-08-04 11:50:00|12191.6|12189.6|12197.6|12195.6|12198.6|12196.6|12191.6|12189.6|131
1628078100000|2021-08-04 11:55:00|12198.1|12196.1|12197.6|12195.6|12200.6|12198.6|12195.6|12193.6|101
1628078400000|2021-08-04 12:00:00|12197.1|12195.1|12194.1|12192.1|12198.6|12196.6|12193.1|12191.1|101
1628078700000|2021-08-04 12:05:00|12194.6|12192.6|12194.6|12192.6|12194.6|12192.6|12190.6|12188.6|89
1628079000000|2021-08-04 12:10:00|12194.1|12192.1|12194.1|12192.1|12196.1|12194.1|12191.6|12189.6|83
1628079300000|2021-08-04 12:15:00|12194.6|12192.6|12190.1|12188.1|12194.6|12192.6|12187.6|12185.6|155
1628079600000|2021-08-04 12:20:00|12190.6|12188.6|12189.6|12187.6|12195.6|12193.6|12188.6|12186.6|143
1628079900000|2021-08-04 12:25:00|12189.1|12187.1|12185.6|12183.6|12191.1|12189.1|12184.1|12182.1|147
1628080200000|2021-08-04 12:30:00|12185.1|12183.1|12190.1|12188.1|12191.1|12189.1|12185.1|12183.1|90
1628080500000|2021-08-04 12:35:00|12189.6|12187.6|12190.1|12188.1|12192.6|12190.6|12187.1|12185.1|75
1628080800000|2021-08-04 12:40:00|12190.6|12188.6|12189.6|12187.6|12193.6|12191.6|12188.6|12186.6|81
1628081100000|2021-08-04 12:45:00|12189.1|12187.1|12179.6|12177.6|12190.1|12188.1|12179.6|12177.6|227
1628081400000|2021-08-04 12:50:00|12180.1|12178.1|12178.6|12176.6|12180.1|12178.1|12173.6|12171.6|182
1628081700000|2021-08-04 12:55:00|12178.1|12176.1|12177.1|12175.1|12180.6|12178.6|12172.6|12170.6|186
1628082000000|2021-08-04 13:00:00|12176.6|12174.6|12175.6|12173.6|12177.6|12175.6|12172.6|12170.6|144
1628082300000|2021-08-04 13:05:00|12176.1|12174.1|12173.6|12171.6|12176.1|12174.1|12170.6|12168.6|117
1628082600000|2021-08-04 13:10:00|12173.1|12171.1|12175.6|12173.6|12175.6|12173.6|12171.6|12169.6|99
1628082900000|2021-08-04 13:15:00|12175.1|12173.1|12179.6|12177.6|12181.6|12179.6|12174.6|12172.6|136
1628083200000|2021-08-04 13:20:00|12180.1|12178.1|12179.6|12177.6|12181.6|12179.6|12178.6|12176.6|79
1628083500000|2021-08-04 13:25:00|12180.1|12178.1|12183.6|12181.6|12184.1|12182.1|12179.6|12177.6|104
1628083800000|2021-08-04 13:30:00|12183.1|12181.1|12188.1|12186.1|12189.1|12187.1|12177.6|12175.6|386
1628084100000|2021-08-04 13:35:00|12188.6|12186.6|12183.6|12181.6|12192.6|12190.6|12180.6|12178.6|474
1628084400000|2021-08-04 13:40:00|12183.1|12181.1|12185.6|12183.6|12186.6|12184.6|12178.6|12176.6|186
1628084700000|2021-08-04 13:45:00|12186.1|12184.1|12196.6|12194.6|12197.6|12195.6|12184.6|12182.6|235
1628085000000|2021-08-04 13:50:00|12197.1|12195.1|12197.1|12195.1|12198.6|12196.6|12193.1|12191.1|305
1628085300000|2021-08-04 13:55:00|12197.6|12195.6|12195.1|12193.1|12199.1|12197.1|12194.6|12192.6|193
1628085600000|2021-08-04 14:00:00|12195.6|12193.6|12205.6|12203.6|12215.6|12213.6|12194.6|12192.6|501
1628085900000|2021-08-04 14:05:00|12206.6|12204.6|12214.1|12212.1|12216.6|12214.6|12205.6|12203.6|299
1628086200000|2021-08-04 14:10:00|12213.8|12211.8|12206.3|12204.3|12217.3|12215.3|12205.3|12203.3|584
1628086500000|2021-08-04 14:15:00|12206.8|12204.8|12204.3|12202.3|12211.3|12209.3|12201.8|12199.8|390
1628086800000|2021-08-04 14:20:00|12203.8|12201.8|12201.3|12199.3|12206.3|12204.3|12200.3|12198.3|291
1628087100000|2021-08-04 14:25:00|12201.8|12199.8|12207.3|12205.3|12215.3|12213.3|12201.3|12199.3|290
1628087400000|2021-08-04 14:30:00|12206.3|12204.3|12200.3|12198.3|12208.8|12206.8|12200.3|12198.3|320
1628087700000|2021-08-04 14:35:00|12200.8|12198.8|12204.3|12202.3|12207.3|12205.3|12200.8|12198.8|203
1628088000000|2021-08-04 14:40:00|12203.8|12201.8|12203.8|12201.8|12211.3|12209.3|12203.3|12201.3|117
1628088300000|2021-08-04 14:45:00|12203.3|12201.3|12196.8|12194.8|12205.3|12203.3|12196.3|12194.3|169
1628088600000|2021-08-04 14:50:00|12196.3|12194.3|12190.3|12188.3|12198.3|12196.3|12187.8|12185.8|165
1628088900000|2021-08-04 14:55:00|12190.8|12188.8|12195.8|12193.8|12196.3|12194.3|12189.3|12187.3|389
1628089200000|2021-08-04 15:00:00|12196.3|12194.3|12196.3|12194.3|12199.3|12197.3|12194.3|12192.3|231
1628089500000|2021-08-04 15:05:00|12196.8|12194.8|12199.3|12197.3|12201.8|12199.8|12196.3|12194.3|220
1628089800000|2021-08-04 15:10:00|12198.8|12196.8|12195.8|12193.8|12199.3|12197.3|12194.3|12192.3|195
1628090100000|2021-08-04 15:15:00|12196.3|12194.3|12193.3|12191.3|12198.3|12196.3|12191.3|12189.3|490
1628090400000|2021-08-04 15:20:00|12193.8|12191.8|12186.3|12184.3|12195.3|12193.3|12184.3|12182.3|671
1628090700000|2021-08-04 15:25:00|12187.3|12185.3|12178.3|12176.3|12195.3|12193.3|12177.8|12175.8|1158
1628091000000|2021-08-04 15:30:00|12177.3|12175.3|12188.8|12186.8|12190.8|12188.8|12177.3|12175.3|918
1628091300000|2021-08-04 15:35:00|12189.3|12187.3|12180.3|12178.3|12189.3|12187.3|12177.3|12175.3|263
1628091600000|2021-08-04 15:40:00|12179.3|12177.3|12177.8|12175.8|12180.8|12178.8|12171.8|12169.8|77
1628091900000|2021-08-04 15:45:00|12178.3|12176.3|12179.8|12177.8|12182.3|12180.3|12177.8|12175.8|117
1628092200000|2021-08-04 15:50:00|12179.3|12177.3|12178.3|12176.3|12182.3|12180.3|12177.3|12175.3|46
1628092500000|2021-08-04 15:55:00|12178.8|12176.8|12178.3|12176.3|12179.3|12177.3|12173.8|12171.8|79
1628092800000|2021-08-04 16:00:00|12177.8|12175.8|12183.8|12181.8|12184.3|12182.3|12177.3|12175.3|52
1628093100000|2021-08-04 16:05:00|12184.3|12182.3|12183.3|12181.3|12184.8|12182.8|12182.3|12180.3|19
1628093400000|2021-08-04 16:10:00|12184.3|12182.3|12183.3|12181.3|12184.8|12182.8|12181.3|12179.3|45
1628093700000|2021-08-04 16:15:00|12183.8|12181.8|12185.8|12183.8|12186.3|12184.3|12183.3|12181.3|27
1628094000000|2021-08-04 16:20:00|12185.3|12183.3|12182.3|12180.3|12185.8|12183.8|12182.3|12180.3|23
1628094300000|2021-08-04 16:25:00|12182.8|12180.8|12184.3|12182.3|12184.8|12182.8|12180.3|12178.3|65
1628094600000|2021-08-04 16:30:00|12183.8|12181.8|12184.3|12182.3|12185.3|12183.3|12183.3|12181.3|37
1628094900000|2021-08-04 16:35:00|12183.8|12181.8|12185.8|12183.8|12185.8|12183.8|12183.3|12181.3|11
1628095200000|2021-08-04 16:40:00|12185.3|12183.3|12179.3|12177.3|12185.8|12183.8|12178.3|12176.3|28
1628095500000|2021-08-04 16:45:00|12179.8|12177.8|12182.3|12180.3|12182.3|12180.3|12179.3|12177.3|13
1628095800000|2021-08-04 16:50:00|12182.8|12180.8|12181.8|12179.8|12183.3|12181.3|12180.8|12178.8|7
1628096100000|2021-08-04 16:55:00|12182.3|12180.3|12184.8|12182.8|12184.8|12182.8|12180.3|12178.3|11
1628096400000|2021-08-04 17:00:00|12184.3|12182.3|12186.3|12184.3|12187.3|12185.3|12183.8|12181.8|22
1628096700000|2021-08-04 17:05:00|12186.8|12184.8|12189.8|12187.8|12189.8|12187.8|12185.8|12183.8|14
1628097000000|2021-08-04 17:10:00|12189.3|12187.3|12189.3|12187.3|12191.3|12189.3|12189.3|12187.3|13
1628097300000|2021-08-04 17:15:00|12188.8|12186.8|12188.3|12186.3|12189.3|12187.3|12186.8|12184.8|7
1628097600000|2021-08-04 17:20:00|12188.8|12186.8|12189.3|12187.3|12190.3|12188.3|12188.3|12186.3|3
1628097900000|2021-08-04 17:25:00|12188.3|12186.3|12187.3|12185.3|12188.8|12186.8|12187.3|12185.3|6
1628098200000|2021-08-04 17:30:00|12187.8|12185.8|12189.3|12187.3|12189.3|12187.3|12186.8|12184.8|17
1628098500000|2021-08-04 17:35:00|12188.8|12186.8|12188.3|12186.3|12189.3|12187.3|12187.3|12185.3|3
1628098800000|2021-08-04 17:40:00|12188.8|12186.8|12187.3|12185.3|12188.8|12186.8|12187.3|12185.3|6
1628099100000|2021-08-04 17:45:00|12187.8|12185.8|12185.8|12183.8|12187.8|12185.8|12184.8|12182.8|6
1628099400000|2021-08-04 17:50:00|12185.3|12183.3|12187.3|12185.3|12187.3|12185.3|12184.3|12182.3|1
1628099700000|2021-08-04 17:55:00|12186.8|12184.8|12185.8|12183.8|12187.3|12185.3|12185.3|12183.3|4
1628100000000|2021-08-04 18:00:00|12186.3|12184.3|12189.3|12187.3|12189.8|12187.8|12185.8|12183.8|11
1628100300000|2021-08-04 18:05:00|12189.8|12187.8|12190.3|12188.3|12190.3|12188.3|12189.3|12187.3|7
1628100600000|2021-08-04 18:10:00|12189.8|12187.8|12188.3|12186.3|12190.3|12188.3|12188.3|12186.3|6
1628100900000|2021-08-04 18:15:00|12188.8|12186.8|12188.3|12186.3|12189.3|12187.3|12188.3|12186.3|4
1628101200000|2021-08-04 18:20:00|12188.8|12186.8|12186.8|12184.8|12188.8|12186.8|12186.3|12184.3|4
1628101500000|2021-08-04 18:25:00|12186.3|12184.3|12184.8|12182.8|12186.8|12184.8|12183.3|12181.3|13
1628101800000|2021-08-04 18:30:00|12184.3|12182.3|12187.3|12185.3|12187.8|12185.8|12183.3|12181.3|19
1628102100000|2021-08-04 18:35:00|12186.8|12184.8|12187.3|12185.3|12187.3|12185.3|12185.3|12183.3|18
1628102400000|2021-08-04 18:40:00|12187.8|12185.8|12187.8|12185.8|12188.3|12186.3|12186.3|12184.3|9
1628102700000|2021-08-04 18:45:00|12187.3|12185.3|12182.3|12180.3|12187.3|12185.3|12181.3|12179.3|24
1628103000000|2021-08-04 18:50:00|12181.8|12179.8|12180.3|12178.3|12181.8|12179.8|12178.3|12176.3|12
1628103300000|2021-08-04 18:55:00|12179.8|12177.8|12179.3|12177.3|12180.3|12178.3|12178.3|12176.3|4
1628103600000|2021-08-04 19:00:00|12178.8|12176.8|12178.8|12176.8|12181.8|12179.8|12178.3|12176.3|12
1628103900000|2021-08-04 19:05:00|12179.3|12177.3|12173.3|12171.3|12179.8|12177.8|12173.3|12171.3|59
1628104200000|2021-08-04 19:10:00|12173.8|12171.8|12173.3|12171.3|12175.8|12173.8|12172.3|12170.3|23
1628104500000|2021-08-04 19:15:00|12172.8|12170.8|12172.3|12170.3|12173.3|12171.3|12171.3|12169.3|8
1628104800000|2021-08-04 19:20:00|12172.8|12170.8|12174.3|12172.3|12175.8|12173.8|12172.8|12170.8|11
1628105100000|2021-08-04 19:25:00|12174.8|12172.8|12175.3|12173.3|12176.8|12174.8|12174.3|12172.3|6
1628105400000|2021-08-04 19:30:00|12175.8|12173.8|12174.3|12172.3|12176.8|12174.8|12174.3|12172.3|19
1628105700000|2021-08-04 19:35:00|12173.8|12171.8|12171.8|12169.8|12174.3|12172.3|12171.3|12169.3|22
1628106000000|2021-08-04 19:40:00|12172.3|12170.3|12174.3|12172.3|12174.8|12172.8|12171.3|12169.3|17
1628106300000|2021-08-04 19:45:00|12174.8|12172.8|12174.3|12172.3|12175.3|12173.3|12171.3|12169.3|13
1628106600000|2021-08-04 19:50:00|12174.8|12172.8|12167.3|12165.3|12175.3|12173.3|12166.3|12164.3|65
1628106900000|2021-08-04 19:55:00|12166.8|12164.8|12171.8|12165.8|12174.3|12172.3|12164.3|12162.3|138
1628107200000|2021-08-04 20:00:00|12171.7|12165.7|12174.3|12168.3|12174.7|12168.7|12171.2|12165.2|0
1628107500000|2021-08-04 20:05:00|12174.2|12168.2|12173.8|12167.8|12176.1|12170.1|12173.3|12167.3|0
1628107800000|2021-08-04 20:10:00|12173.9|12167.9|12176.6|12170.6|12177.3|12171.3|12173.9|12167.9|0
1628108100000|2021-08-04 20:15:00|12176.5|12170.5|12174.7|12168.7|12176.5|12170.5|12174.7|12168.7|0
1628108400000|2021-08-04 20:20:00|12174.6|12168.6|12174.7|12168.7|12174.7|12168.7|12173.3|12167.3|0
1628108700000|2021-08-04 20:25:00|12174.5|12168.5|12174.7|12168.7|12175.2|12169.2|12174.3|12168.3|0
1628109000000|2021-08-04 20:30:00|12174.8|12168.8|12174.7|12168.7|12175.2|12169.2|12174.3|12168.3|0
1628109300000|2021-08-04 20:35:00|12174.8|12168.8|12176.1|12170.1|12176.1|12170.1|12174.7|12168.7|0
1628109600000|2021-08-04 20:40:00|12175.7|12169.7|12176.1|12170.1|12176.1|12170.1|12175.7|12169.7|0
1628109900000|2021-08-04 20:45:00|12176.2|12170.2|12176.1|12170.1|12176.6|12170.6|12176.1|12170.1|0
1628110200000|2021-08-04 20:50:00|12176.2|12170.2|12177.8|12171.8|12177.8|12171.8|12176.2|12170.2|0
1628110500000|2021-08-04 20:55:00|12177.6|12171.6|12176.8|12170.8|12177.6|12171.6|12176.4|12170.4|0
1628110800000|2021-08-04 21:00:00|12176.7|12170.7|12176.3|12170.3|12176.8|12170.8|12175.7|12169.7|0
1628111100000|2021-08-04 21:05:00|12176.1|12170.1|12176.5|12170.5|12176.8|12170.8|12176.1|12170.1|0
1628111400000|2021-08-04 21:10:00|12176.3|12170.3|12176.3|12170.3|12176.5|12170.5|12176.1|12170.1|0
1628111700000|2021-08-04 21:15:00|12176.1|12170.1|12175.9|12169.9|12176.3|12170.3|12175.7|12169.7|0
1628112000000|2021-08-04 21:20:00|12175.7|12169.7|12175.5|12169.5|12175.9|12169.9|12175.5|12169.5|0
1628112300000|2021-08-04 21:25:00|12175.3|12169.3|12174.9|12168.9|12175.5|12169.5|12174.9|12168.9|0
1628112600000|2021-08-04 21:30:00|12175.5|12169.5|12174.7|12168.7|12175.7|12169.7|12174.5|12168.5|0
1628112900000|2021-08-04 21:35:00|12174.5|12168.5|12174.5|12168.5|12174.7|12168.7|12174.3|12168.3|0
1628113200000|2021-08-04 21:40:00|12174.7|12168.7|12174.5|12168.5|12175.5|12169.5|12174.5|12168.5|0
1628113500000|2021-08-04 21:45:00|12175.3|12169.3|12175.1|12169.1|12175.3|12169.3|12175.1|12169.1|0
1628113800000|2021-08-04 21:50:00|12175.3|12169.3|12175.7|12169.7|12175.7|12169.7|12175.3|12169.3|0
1628114100000|2021-08-04 21:55:00|12175.5|12169.5|12175.9|12169.9|12176.1|12170.1|12175.5|12169.5|0
1628114400000|2021-08-04 22:00:00|12175.8|12169.8|12176.6|12170.6|12176.8|12170.8|12174.3|12168.3|0
1628114700000|2021-08-04 22:05:00|12176.5|12170.5|12177.3|12171.3|12178.2|12172.2|12175.7|12169.7|0
1628115000000|2021-08-04 22:10:00|12177.4|12171.4|12178.7|12172.7|12178.7|12172.7|12177.4|12171.4|0
1628115300000|2021-08-04 22:15:00|12178.9|12172.9|12179.2|12173.2|12179.6|12173.6|12178.7|12172.7|0
1628115600000|2021-08-04 22:20:00|12179.4|12173.4|12179.2|12173.2|12179.4|12173.4|12178.7|12172.7|0
1628115900000|2021-08-04 22:25:00|12179.4|12173.4|12180.1|12174.1|12180.6|12174.6|12179.4|12173.4|0
1628116200000|2021-08-04 22:30:00|12180.2|12174.2|12180.6|12174.6|12182.2|12176.2|12180.1|12174.1|0
1628116500000|2021-08-04 22:35:00|12180.8|12174.8|12180.8|12174.8|12181.3|12175.3|12180.1|12174.1|0
1628116800000|2021-08-04 22:40:00|12180.9|12174.9|12180.8|12174.8|12182|12176|12180.8|12174.8|0
1628117100000|2021-08-04 22:45:00|12180.7|12174.7|12179.4|12173.4|12180.7|12174.7|12178.9|12172.9|0
1628117400000|2021-08-04 22:50:00|12179.6|12173.6|12180.8|12174.8|12181.3|12175.3|12179.6|12173.6|0
1628118000000|2021-08-04 23:00:00|12180.7|12174.7|12177.8|12171.8|12180.7|12174.7|12177.3|12171.3|0
1628118300000|2021-08-04 23:05:00|12177.6|12171.6|12177.8|12171.8|12178.7|12172.7|12177.6|12171.6|0
1628118600000|2021-08-04 23:10:00|12178|12172|12177.8|12171.8|12178.3|12172.3|12177.3|12171.3|0
1628118900000|2021-08-04 23:15:00|12177.7|12171.7|12177.3|12171.3|12178.3|12172.3|12177.3|12171.3|0
1628119200000|2021-08-04 23:20:00|12176.9|12170.9|12178.3|12172.3|12178.3|12172.3|12176.7|12170.7|0
1628119500000|2021-08-04 23:25:00|12178.2|12172.2|12178.3|12172.3|12178.3|12172.3|12177.8|12171.8|0
1628119800000|2021-08-04 23:30:00|12178.2|12172.2|12179.2|12173.2|12179.2|12173.2|12177.8|12171.8|0
1628120100000|2021-08-04 23:35:00|12179|12173|12177.8|12171.8|12179.2|12173.2|12176.7|12170.7|0
1628120400000|2021-08-04 23:40:00|12177.9|12171.9|12178.3|12172.3|12178.3|12172.3|12177.8|12171.8|0
1628120700000|2021-08-04 23:45:00|12178.5|12172.5|12179.7|12173.7|12179.7|12173.7|12178.3|12172.3|0
1628121000000|2021-08-04 23:50:00|12179.5|12173.5|12177.3|12171.3|12179.7|12173.7|12177.3|12171.3|0
1628121300000|2021-08-04 23:55:00|12177.4|12171.4|12179.2|12173.2|12180.2|12174.2|12177.4|12171.4|0
1628121600000|2021-08-05 00:00:00|12179.1|12173.1|12183.2|12177.2|12185.7|12179.7|12178.3|12172.3|0
1628121900000|2021-08-05 00:05:00|12183.1|12177.1|12187.2|12181.2|12188.1|12182.1|12182.7|12176.7|0
1628122200000|2021-08-05 00:10:00|12187.6|12181.6|12187.2|12181.2|12188.6|12182.6|12186.2|12180.2|0
1628122500000|2021-08-05 00:15:00|12187.5|12181.5|12195.1|12189.1|12196.2|12190.2|12185|12179|0
1628122800000|2021-08-05 00:20:00|12195.3|12189.3|12196.2|12190.2|12196.5|12190.5|12192.9|12186.9|0
1628123100000|2021-08-05 00:25:00|12196.3|12190.3|12197.3|12191.3|12197.8|12191.8|12196.2|12190.2|0
1628123400000|2021-08-05 00:30:00|12197.4|12191.4|12196.5|12190.5|12198.6|12192.6|12196|12190|0
1628123700000|2021-08-05 00:35:00|12197.1|12191.1|12197.6|12191.6|12198.3|12192.3|12196.1|12190.1|0
1628124000000|2021-08-05 00:40:00|12197.8|12191.8|12194.2|12188.2|12198.4|12192.4|12194.2|12188.2|0
1628124300000|2021-08-05 00:45:00|12194.4|12188.4|12194.3|12188.3|12196.4|12190.4|12194.2|12188.2|0
1628124600000|2021-08-05 00:50:00|12194.2|12188.2|12192.1|12186.1|12194.2|12188.2|12191|12185|0
1628124900000|2021-08-05 00:55:00|12192|12186|12192.2|12186.2|12193.2|12187.2|12191.5|12185.5|0
1628125200000|2021-08-05 01:00:00|12192.1|12186.1|12189|12183|12192.6|12186.6|12189|12183|0
1628125500000|2021-08-05 01:05:00|12189.2|12183.2|12187.9|12181.9|12190.1|12184.1|12186.8|12180.8|0
1628125800000|2021-08-05 01:10:00|12188.3|12182.3|12187.7|12181.7|12190|12184|12187.7|12181.7|0
1628126100000|2021-08-05 01:15:00|12187.3|12181.3|12188.2|12182.2|12188.8|12182.8|12185.5|12179.5|0
1628126400000|2021-08-05 01:20:00|12188.3|12182.3|12189.8|12183.8|12189.8|12183.8|12187.6|12181.6|0
1628126700000|2021-08-05 01:25:00|12189.7|12183.7|12191|12185|12192|12186|12189.7|12183.7|0
1628127000000|2021-08-05 01:30:00|12190.9|12184.9|12189.8|12183.8|12192|12186|12188.7|12182.7|0
1628127300000|2021-08-05 01:35:00|12189.9|12183.9|12189.9|12183.9|12193.5|12187.5|12189.8|12183.8|0
1628127600000|2021-08-05 01:40:00|12189.7|12183.7|12191|12185|12193.2|12187.2|12189.3|12183.3|0
1628127900000|2021-08-05 01:45:00|12190|12184|12190.5|12184.5|12191|12185|12188.8|12182.8|0
1628128200000|2021-08-05 01:50:00|12190.6|12184.6|12188.9|12182.9|12191|12185|12186.7|12180.7|0
1628128500000|2021-08-05 01:55:00|12189|12183|12188.9|12182.9|12191.1|12185.1|12188.9|12182.9|0
1628128800000|2021-08-05 02:00:00|12189|12183|12192.2|12186.2|12192.2|12186.2|12188.9|12182.9|0
1628129100000|2021-08-05 02:05:00|12192.1|12186.1|12189.9|12183.9|12192.1|12186.1|12188.9|12182.9|0
1628129400000|2021-08-05 02:10:00|12190.1|12184.1|12188.8|12182.8|12191.1|12185.1|12188.8|12182.8|0
1628129700000|2021-08-05 02:15:00|12188.9|12182.9|12190.4|12184.4|12190.5|12184.5|12188.3|12182.3|0
1628130000000|2021-08-05 02:20:00|12190.5|12184.5|12192.7|12186.7|12192.7|12186.7|12190.4|12184.4|0
1628130300000|2021-08-05 02:25:00|12192.9|12186.9|12192|12186|12195.8|12189.8|12192|12186|0
1628130600000|2021-08-05 02:30:00|12191.8|12185.8|12193.7|12187.7|12193.8|12187.8|12191.5|12185.5|0
1628130900000|2021-08-05 02:35:00|12193.6|12187.6|12191.5|12185.5|12193.7|12187.7|12191.5|12185.5|0
1628131200000|2021-08-05 02:40:00|12191.3|12185.3|12188.3|12182.3|12191.5|12185.5|12188.3|12182.3|0
1628131500000|2021-08-05 02:45:00|12188.4|12182.4|12188.1|12182.1|12189.5|12183.5|12187.5|12181.5|0
1628131800000|2021-08-05 02:50:00|12187.9|12181.9|12185.9|12179.9|12188.1|12182.1|12185.8|12179.8|0
1628132100000|2021-08-05 02:55:00|12185.8|12179.8|12188.1|12182.1|12189.2|12183.2|12185.8|12179.8|0
1628132400000|2021-08-05 03:00:00|12188.2|12182.2|12189.2|12183.2|12190.4|12184.4|12188.2|12182.2|0
1628132700000|2021-08-05 03:05:00|12189.1|12183.1|12189.7|12183.7|12190.4|12184.4|12188.6|12182.6|0
1628133000000|2021-08-05 03:10:00|12189.6|12183.6|12189.7|12183.7|12190.4|12184.4|12188.2|12182.2|0
1628133300000|2021-08-05 03:15:00|12189.9|12183.9|12189.2|12183.2|12191.4|12185.4|12188.7|12182.7|0
1628133600000|2021-08-05 03:20:00|12189.3|12183.3|12189.3|12183.3|12190.4|12184.4|12188.7|12182.7|0
1628133900000|2021-08-05 03:25:00|12189.5|12183.5|12189.3|12183.3|12191.4|12185.4|12189.3|12183.3|0
1628134200000|2021-08-05 03:30:00|12189.4|12183.4|12188.7|12182.7|12190.4|12184.4|12188.3|12182.3|0
1628134500000|2021-08-05 03:35:00|12188.9|12182.9|12188.8|12182.8|12190.5|12184.5|12188.8|12182.8|0
1628134800000|2021-08-05 03:40:00|12189|12183|12187.3|12181.3|12189.4|12183.4|12187.3|12181.3|0
1628135100000|2021-08-05 03:45:00|12187.8|12181.8|12187.7|12181.7|12188.8|12182.8|12187.7|12181.7|0
1628135400000|2021-08-05 03:50:00|12188.3|12182.3|12187.2|12181.2|12188.3|12182.3|12186.6|12180.6|0
1628135700000|2021-08-05 03:55:00|12186.6|12180.6|12187.2|12181.2|12188.3|12182.3|12186.1|12180.1|0
1628136000000|2021-08-05 04:00:00|12187.6|12181.6|12187.2|12181.2|12188.2|12182.2|12187.2|12181.2|0
1628136300000|2021-08-05 04:05:00|12187.1|12181.1|12187.2|12181.2|12188.2|12182.2|12187.1|12181.1|0
1628136600000|2021-08-05 04:10:00|12187.4|12181.4|12187.2|12181.2|12188.3|12182.3|12186.1|12180.1|0
1628136900000|2021-08-05 04:15:00|12187|12181|12186.6|12180.6|12187.7|12181.7|12186.1|12180.1|0
1628137200000|2021-08-05 04:20:00|12186.1|12180.1|12187.2|12181.2|12187.2|12181.2|12186.1|12180.1|0
1628137500000|2021-08-05 04:25:00|12187|12181|12187.2|12181.2|12187.7|12181.7|12186.1|12180.1|0
1628137800000|2021-08-05 04:30:00|12187.6|12181.6|12187.2|12181.2|12188.3|12182.3|12187.2|12181.2|0
1628138100000|2021-08-05 04:35:00|12187.3|12181.3|12187.2|12181.2|12187.3|12181.3|12187.2|12181.2|0
1628138400000|2021-08-05 04:40:00|12187|12181|12186.1|12180.1|12187.2|12181.2|12185.6|12179.6|0
1628138700000|2021-08-05 04:45:00|12186.2|12180.2|12186.6|12180.6|12187.2|12181.2|12186.1|12180.1|0
1628139000000|2021-08-05 04:50:00|12186.8|12180.8|12185.1|12179.1|12187.2|12181.2|12185.1|12179.1|0
1628139300000|2021-08-05 04:55:00|12185.2|12179.2|12185.2|12179.2|12185.2|12179.2|12185.2|12179.2|0
1628139600000|2021-08-05 05:00:00|12185.1|12179.1|12187.5|12181.5|12187.6|12181.6|12184.2|12178.2|0
1628139900000|2021-08-05 05:05:00|12187.4|12181.4|12188.6|12182.6|12188.7|12182.7|12186.5|12180.5|0
1628140200000|2021-08-05 05:10:00|12188.7|12182.7|12186.5|12180.5|12189.1|12183.1|12186.5|12180.5|0
1628140500000|2021-08-05 05:15:00|12186.7|12180.7|12186.4|12180.4|12188.6|12182.6|12186.4|12180.4|0
1628140800000|2021-08-05 05:20:00|12186.5|12180.5|12184.2|12178.2|12186.5|12180.5|12184.2|12178.2|0
1628141100000|2021-08-05 05:25:00|12184.4|12178.4|12185.3|12179.3|12186.4|12180.4|12184.2|12178.2|0
1628141400000|2021-08-05 05:30:00|12185.1|12179.1|12182.1|12176.1|12186.3|12180.3|12182.1|12176.1|0
1628141700000|2021-08-05 05:35:00|12182.2|12176.2|12180.8|12174.8|12183.2|12177.2|12179.8|12173.8|0
1628142000000|2021-08-05 05:40:00|12180.5|12174.5|12179.4|12173.4|12183|12177|12179.4|12173.4|0
1628142300000|2021-08-05 05:45:00|12179.6|12173.6|12180.5|12174.5|12180.5|12174.5|12179.3|12173.3|0
1628142600000|2021-08-05 05:50:00|12180.4|12174.4|12181.5|12175.5|12181.6|12175.6|12180.4|12174.4|0
1628142900000|2021-08-05 05:55:00|12181.4|12175.4|12182.5|12176.5|12182.6|12176.6|12180.4|12174.4|0
1628143200000|2021-08-05 06:00:00|12175.3|12173.3|12168.8|12166.8|12175.8|12173.8|12163.8|12161.8|74
1628143500000|2021-08-05 06:05:00|12168.3|12166.3|12164.8|12162.8|12168.8|12166.8|12161.8|12159.8|46
1628143800000|2021-08-05 06:10:00|12165.3|12163.3|12162.3|12160.3|12166.8|12164.8|12161.8|12159.8|26
1628144100000|2021-08-05 06:15:00|12161.8|12159.8|12163.8|12161.8|12166.8|12164.8|12161.3|12159.3|26
1628144400000|2021-08-05 06:20:00|12163.3|12161.3|12168.8|12166.8|12169.8|12167.8|12161.8|12159.8|45
1628144700000|2021-08-05 06:25:00|12169.8|12167.8|12172.8|12170.8|12174.3|12172.3|12167.8|12165.8|62
1628145000000|2021-08-05 06:30:00|12172.3|12170.3|12174.8|12172.8|12177.8|12175.8|12171.3|12169.3|62
1628145300000|2021-08-05 06:35:00|12173.8|12171.8|12178.8|12176.8|12179.3|12177.3|12173.8|12171.8|29
1628145600000|2021-08-05 06:40:00|12178.3|12176.3|12172.8|12170.8|12178.3|12176.3|12172.8|12170.8|7
1628145900000|2021-08-05 06:45:00|12172.3|12170.3|12173.8|12171.8|12174.8|12172.8|12169.8|12167.8|17
1628146200000|2021-08-05 06:50:00|12173.3|12171.3|12167.8|12165.8|12173.3|12171.3|12164.8|12162.8|31
1628146500000|2021-08-05 06:55:00|12167.3|12165.3|12171.8|12169.8|12174.8|12172.8|12166.8|12164.8|44
1628146800000|2021-08-05 07:00:00|12172.8|12170.8|12192.8|12190.8|12199.3|12197.3|12166.8|12164.8|588
1628147100000|2021-08-05 07:05:00|12192.3|12190.3|12195.8|12193.8|12196.8|12194.8|12182.8|12180.8|546
1628147400000|2021-08-05 07:10:00|12195.3|12193.3|12188.8|12186.8|12200.8|12198.8|12188.3|12186.3|241
1628147700000|2021-08-05 07:15:00|12188.3|12186.3|12189.3|12187.3|12200.3|12198.3|12182.8|12180.8|657
1628148000000|2021-08-05 07:20:00|12188.8|12186.8|12193.8|12191.8|12196.8|12194.8|12181.3|12179.3|267
1628148300000|2021-08-05 07:25:00|12193.3|12191.3|12189.3|12187.3|12195.3|12193.3|12186.8|12184.8|135
1628148600000|2021-08-05 07:30:00|12187.8|12185.8|12188.8|12186.8|12188.8|12186.8|12178.8|12176.8|189
1628148900000|2021-08-05 07:35:00|12188.3|12186.3|12183.8|12181.8|12189.3|12187.3|12181.3|12179.3|151
1628149200000|2021-08-05 07:40:00|12182.7|12180.7|12188.2|12186.2|12191.7|12189.7|12181.2|12179.2|184
1628149500000|2021-08-05 07:45:00|12187.7|12185.7|12185.2|12183.2|12193.2|12191.2|12185.2|12183.2|150
1628149800000|2021-08-05 07:50:00|12185.7|12183.7|12182.7|12180.7|12185.7|12183.7|12179.2|12177.2|218
1628150100000|2021-08-05 07:55:00|12182.2|12180.2|12181.2|12179.2|12183.2|12181.2|12173.2|12171.2|354
1628150400000|2021-08-05 08:00:00|12181.7|12179.7|12177.2|12175.2|12182.2|12180.2|12176.2|12174.2|178
1628150700000|2021-08-05 08:05:00|12176.7|12174.7|12180.2|12178.2|12182.2|12180.2|12176.7|12174.7|136
1628151000000|2021-08-05 08:10:00|12180.7|12178.7|12185.2|12183.2|12186.7|12184.7|12179.2|12177.2|113
1628151300000|2021-08-05 08:15:00|12185.7|12183.7|12188.7|12186.7|12189.2|12187.2|12184.2|12182.2|56
1628151600000|2021-08-05 08:20:00|12189.2|12187.2|12185.7|12183.7|12191.2|12189.2|12184.2|12182.2|74
1628151900000|2021-08-05 08:25:00|12185.2|12183.2|12191.7|12189.7|12192.2|12190.2|12185.2|12183.2|81
1628152200000|2021-08-05 08:30:00|12191.2|12189.2|12191.2|12189.2|12191.7|12189.7|12185.2|12183.2|146
1628152500000|2021-08-05 08:35:00|12190.7|12188.7|12192.2|12190.2|12197.7|12195.7|12190.2|12188.2|297
1628152800000|2021-08-05 08:40:00|12192.7|12190.7|12191.7|12189.7|12197.7|12195.7|12190.7|12188.7|120
1628153100000|2021-08-05 08:45:00|12192.2|12190.2|12204.2|12202.2|12204.7|12202.7|12190.2|12188.2|136
1628153400000|2021-08-05 08:50:00|12204.7|12202.7|12201.2|12199.2|12207.2|12205.2|12201.2|12199.2|133
1628153700000|2021-08-05 08:55:00|12201.7|12199.7|12199.2|12197.2|12204.2|12202.2|12197.7|12195.7|114
1628154000000|2021-08-05 09:00:00|12198.7|12196.7|12199.7|12197.7|12200.2|12198.2|12196.2|12194.2|91
1628154300000|2021-08-05 09:05:00|12200.2|12198.2|12195.2|12193.2|12202.2|12200.2|12195.2|12193.2|153
1628154600000|2021-08-05 09:10:00|12195.7|12193.7|12199.2|12197.2|12201.2|12199.2|12194.2|12192.2|124
1628154900000|2021-08-05 09:15:00|12198.2|12196.2|12198.2|12196.2|12199.2|12197.2|12193.7|12191.7|86
1628155200000|2021-08-05 09:20:00|12198.7|12196.7|12200.2|12198.2|12200.2|12198.2|12195.2|12193.2|83
1628155500000|2021-08-05 09:25:00|12200.7|12198.7|12195.2|12193.2|12201.2|12199.2|12194.2|12192.2|72
1628155800000|2021-08-05 09:30:00|12194.7|12192.7|12198.2|12196.2|12199.2|12197.2|12193.7|12191.7|89
1628156100000|2021-08-05 09:35:00|12197.7|12195.7|12198.7|12196.7|12200.2|12198.2|12196.7|12194.7|61
1628156400000|2021-08-05 09:40:00|12199.2|12197.2|12197.2|12195.2|12199.2|12197.2|12195.2|12193.2|43
1628156700000|2021-08-05 09:45:00|12196.7|12194.7|12193.7|12191.7|12199.2|12197.2|12191.2|12189.2|72
1628157000000|2021-08-05 09:50:00|12194.2|12192.2|12203.2|12201.2|12204.7|12202.7|12193.2|12191.2|153
1628157300000|2021-08-05 09:55:00|12202.7|12200.7|12210.2|12208.2|12211.2|12209.2|12202.2|12200.2|111
1628157600000|2021-08-05 10:00:00|12209.7|12207.7|12201.2|12199.2|12212.2|12210.2|12199.2|12197.2|185
1628157900000|2021-08-05 10:05:00|12200.7|12198.7|12205.2|12203.2|12205.7|12203.7|12200.2|12198.2|44
1628158200000|2021-08-05 10:10:00|12204.7|12202.7|12207.2|12205.2|12208.2|12206.2|12203.2|12201.2|141
1628158500000|2021-08-05 10:15:00|12207.7|12205.7|12203.7|12201.7|12208.7|12206.7|12203.2|12201.2|125
1628158800000|2021-08-05 10:20:00|12203.2|12201.2|12203.2|12201.2|12204.2|12202.2|12198.7|12196.7|63
1628159100000|2021-08-05 10:25:00|12202.7|12200.7|12207.7|12205.7|12208.2|12206.2|12202.2|12200.2|61
1628159400000|2021-08-05 10:30:00|12207.2|12205.2|12204.2|12202.2|12207.7|12205.7|12203.2|12201.2|49
1628159700000|2021-08-05 10:35:00|12205.2|12203.2|12202.2|12200.2|12207.2|12205.2|12201.7|12199.7|64
1628160000000|2021-08-05 10:40:00|12202.7|12200.7|12203.7|12201.7|12204.2|12202.2|12202.2|12200.2|53
1628160300000|2021-08-05 10:45:00|12203.2|12201.2|12208.2|12206.2|12208.2|12206.2|12203.2|12201.2|46
1628160600000|2021-08-05 10:50:00|12207.7|12205.7|12204.2|12202.2|12208.2|12206.2|12204.2|12202.2|45
1628160900000|2021-08-05 10:55:00|12203.7|12201.7|12198.7|12196.7|12203.7|12201.7|12198.7|12196.7|54
1628161200000|2021-08-05 11:00:00|12199.7|12197.7|12195.2|12193.2|12203.2|12201.2|12195.2|12193.2|75
1628161500000|2021-08-05 11:05:00|12194.7|12192.7|12190.7|12188.7|12199.2|12197.2|12190.2|12188.2|75
1628161800000|2021-08-05 11:10:00|12191.2|12189.2|12187.2|12185.2|12191.2|12189.2|12186.2|12184.2|102
1628162100000|2021-08-05 11:15:00|12186.7|12184.7|12187.7|12185.7|12188.2|12186.2|12180.7|12178.7|215
1628162400000|2021-08-05 11:20:00|12187.2|12185.2|12178.7|12176.7|12187.7|12185.7|12178.2|12176.2|122
1628162700000|2021-08-05 11:25:00|12178.2|12176.2|12177.2|12175.2|12178.2|12176.2|12174.2|12172.2|142
1628163000000|2021-08-05 11:30:00|12176.7|12174.7|12179.2|12177.2|12180.2|12178.2|12175.2|12173.2|168
1628163300000|2021-08-05 11:35:00|12179.7|12177.7|12178.2|12176.2|12181.7|12179.7|12177.2|12175.2|80
1628163600000|2021-08-05 11:40:00|12179.6|12177.6|12179.1|12177.1|12182.1|12180.1|12178.6|12176.6|80
1628163900000|2021-08-05 11:45:00|12179.6|12177.6|12178.6|12176.6|12181.6|12179.6|12177.1|12175.1|67
1628164200000|2021-08-05 11:50:00|12179.1|12177.1|12179.6|12177.6|12181.6|12179.6|12176.6|12174.6|80
1628164500000|2021-08-05 11:55:00|12180.1|12178.1|12180.1|12178.1|12182.6|12180.6|12178.1|12176.1|77
1628164800000|2021-08-05 12:00:00|12179.6|12177.6|12183.6|12181.6|12184.1|12182.1|12179.6|12177.6|76
1628165100000|2021-08-05 12:05:00|12183.1|12181.1|12185.6|12183.6|12186.6|12184.6|12183.1|12181.1|61
1628165400000|2021-08-05 12:10:00|12185.1|12183.1|12185.6|12183.6|12188.6|12186.6|12184.6|12182.6|117
1628165700000|2021-08-05 12:15:00|12185.1|12183.1|12183.1|12181.1|12185.6|12183.6|12183.1|12181.1|74
1628166000000|2021-08-05 12:20:00|12182.6|12180.6|12183.6|12181.6|12185.6|12183.6|12182.6|12180.6|104
1628166300000|2021-08-05 12:25:00|12184.1|12182.1|12183.1|12181.1|12185.6|12183.6|12182.6|12180.6|105
1628166600000|2021-08-05 12:30:00|12183.6|12181.6|12182.6|12180.6|12183.6|12181.6|12179.6|12177.6|131
1628166900000|2021-08-05 12:35:00|12183.1|12181.1|12185.1|12183.1|12187.6|12185.6|12182.1|12180.1|38
1628167200000|2021-08-05 12:40:00|12185.6|12183.6|12180.6|12178.6|12185.6|12183.6|12179.6|12177.6|76
1628167500000|2021-08-05 12:45:00|12180.1|12178.1|12180.1|12178.1|12183.6|12181.6|12179.6|12177.6|94
1628167800000|2021-08-05 12:50:00|12179.6|12177.6|12177.6|12175.6|12180.6|12178.6|12177.6|12175.6|45
1628168100000|2021-08-05 12:55:00|12178.1|12176.1|12174.1|12172.1|12179.6|12177.6|12174.1|12172.1|139
1628168400000|2021-08-05 13:00:00|12173.6|12171.6|12172.6|12170.6|12177.6|12175.6|12172.6|12170.6|123
1628168700000|2021-08-05 13:05:00|12172.1|12170.1|12171.1|12169.1|12173.6|12171.6|12169.6|12167.6|109
1628169000000|2021-08-05 13:10:00|12170.6|12168.6|12167.6|12165.6|12172.6|12170.6|12166.6|12164.6|114
1628169300000|2021-08-05 13:15:00|12168.1|12166.1|12174.1|12172.1|12175.6|12173.6|12168.1|12166.1|262
1628169600000|2021-08-05 13:20:00|12174.6|12172.6|12179.1|12177.1|12179.6|12177.6|12173.6|12171.6|99
1628169900000|2021-08-05 13:25:00|12178.6|12176.6|12182.6|12180.6|12188.1|12186.1|12177.6|12175.6|198
1628170200000|2021-08-05 13:30:00|12183.1|12181.1|12185.6|12183.6|12188.1|12186.1|12178.1|12176.1|462
1628170500000|2021-08-05 13:35:00|12186.1|12184.1|12193.6|12191.6|12195.6|12193.6|12186.1|12184.1|227
1628170800000|2021-08-05 13:40:00|12194.1|12192.1|12199.6|12197.6|12200.6|12198.6|12193.6|12191.6|337
1628171100000|2021-08-05 13:45:00|12200.1|12198.1|12199.1|12197.1|12204.6|12202.6|12198.6|12196.6|288
1628171400000|2021-08-05 13:50:00|12199.6|12197.6|12199.6|12197.6|12203.6|12201.6|12198.6|12196.6|294
1628171700000|2021-08-05 13:55:00|12200.6|12198.6|12198.6|12196.6|12200.6|12198.6|12192.6|12190.6|340
1628172000000|2021-08-05 14:00:00|12198.1|12196.1|12199.6|12197.6|12200.1|12198.1|12193.6|12191.6|175
1628172300000|2021-08-05 14:05:00|12199.1|12197.1|12196.6|12194.6|12200.1|12198.1|12194.6|12192.6|129
1628172600000|2021-08-05 14:10:00|12195.7|12193.7|12196.7|12194.7|12197.7|12195.7|12190.2|12188.2|281
1628172900000|2021-08-05 14:15:00|12197.2|12195.2|12204.2|12202.2|12204.7|12202.7|12196.7|12194.7|191
1628173200000|2021-08-05 14:20:00|12203.7|12201.7|12202.7|12200.7|12204.7|12202.7|12200.7|12198.7|197
1628173500000|2021-08-05 14:25:00|12203.2|12201.2|12196.7|12194.7|12203.2|12201.2|12194.7|12192.7|142
1628173800000|2021-08-05 14:30:00|12197.2|12195.2|12196.7|12194.7|12199.7|12197.7|12195.7|12193.7|76
1628174100000|2021-08-05 14:35:00|12197.2|12195.2|12191.7|12189.7|12197.2|12195.2|12190.7|12188.7|118
1628174400000|2021-08-05 14:40:00|12191.2|12189.2|12191.7|12189.7|12194.7|12192.7|12189.7|12187.7|102
1628174700000|2021-08-05 14:45:00|12192.2|12190.2|12197.2|12195.2|12197.7|12195.7|12189.2|12187.2|174
1628175000000|2021-08-05 14:50:00|12197.7|12195.7|12195.7|12193.7|12197.7|12195.7|12192.7|12190.7|661
1628175300000|2021-08-05 14:55:00|12195.2|12193.2|12198.7|12196.7|12202.2|12200.2|12195.2|12193.2|137
1628175600000|2021-08-05 15:00:00|12199.2|12197.2|12202.7|12200.7|12205.2|12203.2|12198.2|12196.2|139
1628175900000|2021-08-05 15:05:00|12203.2|12201.2|12200.7|12198.7|12203.7|12201.7|12199.7|12197.7|133
1628176200000|2021-08-05 15:10:00|12200.2|12198.2|12200.7|12198.7|12200.7|12198.7|12198.7|12196.7|120
1628176500000|2021-08-05 15:15:00|12200.2|12198.2|12195.7|12193.7|12200.7|12198.7|12194.7|12192.7|271
1628176800000|2021-08-05 15:20:00|12195.2|12193.2|12190.2|12188.2|12196.2|12194.2|12189.7|12187.7|719
1628177100000|2021-08-05 15:25:00|12190.7|12188.7|12198.7|12196.7|12200.7|12198.7|12190.2|12188.2|956
1628177400000|2021-08-05 15:30:00|12197.7|12195.7|12200.7|12198.7|12203.7|12201.7|12194.7|12192.7|802
1628177700000|2021-08-05 15:35:00|12201.2|12199.2|12203.2|12201.2|12204.7|12202.7|12200.7|12198.7|73
1628178000000|2021-08-05 15:40:00|12202.7|12200.7|12206.7|12204.7|12207.7|12205.7|12201.7|12199.7|152
1628178300000|2021-08-05 15:45:00|12207.2|12205.2|12204.7|12202.7|12207.7|12205.7|12204.7|12202.7|184
1628178600000|2021-08-05 15:50:00|12204.2|12202.2|12208.7|12206.7|12208.7|12206.7|12204.2|12202.2|43
1628178900000|2021-08-05 15:55:00|12208.2|12206.2|12205.7|12203.7|12208.7|12206.7|12204.7|12202.7|26
1628179200000|2021-08-05 16:00:00|12206.2|12204.2|12203.2|12201.2|12206.7|12204.7|12203.2|12201.2|12
1628179500000|2021-08-05 16:05:00|12202.7|12200.7|12206.7|12204.7|12206.7|12204.7|12202.7|12200.7|13
1628179800000|2021-08-05 16:10:00|12206.2|12204.2|12204.7|12202.7|12206.7|12204.7|12203.7|12201.7|3
1628180100000|2021-08-05 16:15:00|12204.2|12202.2|12203.2|12201.2|12204.2|12202.2|12203.2|12201.2|5
1628180400000|2021-08-05 16:20:00|12203.7|12201.7|12201.7|12199.7|12203.7|12201.7|12201.2|12199.2|4
1628180700000|2021-08-05 16:25:00|12202.2|12200.2|12199.7|12197.7|12202.2|12200.2|12199.2|12197.2|16
1628181000000|2021-08-05 16:30:00|12200.2|12198.2|12200.7|12198.7|12201.2|12199.2|12199.7|12197.7|12
1628181300000|2021-08-05 16:35:00|12200.2|12198.2|12200.7|12198.7|12200.7|12198.7|12198.7|12196.7|11
1628181600000|2021-08-05 16:40:00|12200.2|12198.2|12200.2|12198.2|12200.7|12198.7|12198.7|12196.7|27
1628181900000|2021-08-05 16:45:00|12199.7|12197.7|12201.2|12199.2|12201.7|12199.7|12199.2|12197.2|11
1628182200000|2021-08-05 16:50:00|12201.7|12199.7|12202.2|12200.2|12202.2|12200.2|12200.7|12198.7|6
1628182500000|2021-08-05 16:55:00|12201.7|12199.7|12202.2|12200.2|12203.7|12201.7|12201.7|12199.7|22
1628182800000|2021-08-05 17:00:00|12202.7|12200.7|12203.2|12201.2|12203.2|12201.2|12199.7|12197.7|16
1628183100000|2021-08-05 17:05:00|12203.7|12201.7|12201.2|12199.2|12204.2|12202.2|12200.7|12198.7|8
1628183400000|2021-08-05 17:10:00|12200.7|12198.7|12200.2|12198.2|12201.7|12199.7|12198.2|12196.2|10
1628183700000|2021-08-05 17:15:00|12199.7|12197.7|12202.2|12200.2|12202.2|12200.2|12199.7|12197.7|2
1628184000000|2021-08-05 17:20:00|12201.7|12199.7|12200.2|12198.2|12202.7|12200.7|12199.7|12197.7|26
1628184300000|2021-08-05 17:25:00|12200.7|12198.7|12199.7|12197.7|12200.7|12198.7|12197.2|12195.2|19
1628184600000|2021-08-05 17:30:00|12200.2|12198.2|12201.2|12199.2|12201.7|12199.7|12200.2|12198.2|6
1628184900000|2021-08-05 17:35:00|12200.7|12198.7|12201.7|12199.7|12201.7|12199.7|12200.7|12198.7|3
1628185200000|2021-08-05 17:40:00|12202.2|12200.2|12203.7|12201.7|12204.2|12202.2|12201.7|12199.7|10
1628185500000|2021-08-05 17:45:00|12202.7|12200.7|12205.2|12203.2|12205.2|12203.2|12202.7|12200.7|7
1628185800000|2021-08-05 17:50:00|12204.7|12202.7|12205.2|12203.2|12205.7|12203.7|12204.7|12202.7|2
1628186100000|2021-08-05 17:55:00|12205.7|12203.7|12205.2|12203.2|12205.7|12203.7|12204.7|12202.7|2
1628186400000|2021-08-05 18:00:00|12205.7|12203.7|12206.7|12204.7|12207.2|12205.2|12205.2|12203.2|3
1628186700000|2021-08-05 18:05:00|12205.7|12203.7|12205.7|12203.7|12206.2|12204.2|12204.7|12202.7|5
1628187000000|2021-08-05 18:10:00|12206.2|12204.2|12200.7|12198.7|12206.2|12204.2|12200.7|12198.7|10
1628187300000|2021-08-05 18:15:00|12201.2|12199.2|12200.2|12198.2|12201.7|12199.7|12199.7|12197.7|20
1628187600000|2021-08-05 18:20:00|12199.7|12197.7|12199.2|12197.2|12199.7|12197.7|12198.7|12196.7|11
1628187900000|2021-08-05 18:25:00|12199.7|12197.7|12199.2|12197.2|12200.2|12198.2|12198.7|12196.7|7
1628188200000|2021-08-05 18:30:00|12198.7|12196.7|12200.2|12198.2|12200.7|12198.7|12198.7|12196.7|6
1628188500000|2021-08-05 18:35:00|12199.7|12197.7|12199.2|12197.2|12199.7|12197.7|12198.2|12196.2|8
1628188800000|2021-08-05 18:40:00|12199.7|12197.7|12199.2|12197.2|12200.7|12198.7|12199.2|12197.2|2
1628189100000|2021-08-05 18:45:00|12198.7|12196.7|12197.7|12195.7|12199.2|12197.2|12197.7|12195.7|5
1628189400000|2021-08-05 18:50:00|12198.2|12196.2|12197.2|12195.2|12199.2|12197.2|12196.7|12194.7|6
1628189700000|2021-08-05 18:55:00|12197.7|12195.7|12195.7|12193.7|12198.7|12196.7|12195.2|12193.2|8
1628190000000|2021-08-05 19:00:00|12195.2|12193.2|12198.2|12196.2|12198.7|12196.7|12195.2|12193.2|10
1628190300000|2021-08-05 19:05:00|12198.7|12196.7|12197.2|12195.2|12199.7|12197.7|12196.7|12194.7|11
1628190600000|2021-08-05 19:10:00|12196.7|12194.7|12194.2|12192.2|12197.7|12195.7|12193.7|12191.7|20
1628190900000|2021-08-05 19:15:00|12194.7|12192.7|12194.7|12192.7|12195.7|12193.7|12193.7|12191.7|7
1628191200000|2021-08-05 19:20:00|12195.2|12193.2|12196.7|12194.7|12196.7|12194.7|12194.7|12192.7|7
1628191500000|2021-08-05 19:25:00|12197.2|12195.2|12197.2|12195.2|12198.2|12196.2|12196.7|12194.7|8
1628191800000|2021-08-05 19:30:00|12197.7|12195.7|12197.7|12195.7|12198.2|12196.2|12195.2|12193.2|11
1628192100000|2021-08-05 19:35:00|12198.7|12196.7|12199.7|12197.7|12200.2|12198.2|12197.7|12195.7|18
1628192400000|2021-08-05 19:40:00|12200.2|12198.2|12201.7|12199.7|12201.7|12199.7|12199.7|12197.7|3
1628192700000|2021-08-05 19:45:00|12202.2|12200.2|12199.7|12197.7|12202.2|12200.2|12198.7|12196.7|11
1628193000000|2021-08-05 19:50:00|12200.2|12198.2|12196.7|12194.7|12200.2|12198.2|12196.2|12194.2|27
1628193300000|2021-08-05 19:55:00|12197.2|12195.2|12208.3|12202.3|12208.3|12203.7|12196.7|12194.7|36
1628193600000|2021-08-05 20:00:00|12208.4|12202.4|12204.2|12198.2|12208.4|12202.4|12202.6|12196.6|0
1628193900000|2021-08-05 20:05:00|12204.1|12198.1|12203.8|12197.8|12204.2|12198.2|12202.6|12196.6|0
1628194200000|2021-08-05 20:10:00|12203.7|12197.7|12205.2|12199.2|12205.6|12199.6|12202.1|12196.1|0
1628194500000|2021-08-05 20:15:00|12205.1|12199.1|12205.2|12199.2|12205.2|12199.2|12204.7|12198.7|0
1628194800000|2021-08-05 20:20:00|12205.1|12199.1|12205.2|12199.2|12205.2|12199.2|12204.7|12198.7|0
1628195100000|2021-08-05 20:25:00|12205.1|12199.1|12204.7|12198.7|12205.2|12199.2|12204.7|12198.7|0
1628195400000|2021-08-05 20:30:00|12204.8|12198.8|12204.7|12198.7|12205.2|12199.2|12204.7|12198.7|0
1628195700000|2021-08-05 20:35:00|12204.8|12198.8|12205.6|12199.6|12206.6|12200.6|12204.7|12198.7|0
1628196000000|2021-08-05 20:40:00|12205.7|12199.7|12205.2|12199.2|12206.1|12200.1|12204.7|12198.7|0
1628196300000|2021-08-05 20:45:00|12205.6|12199.6|12206.6|12200.6|12206.6|12200.6|12205.2|12199.2|0
1628196900000|2021-08-05 20:55:00|12206.5|12200.5|12206.6|12200.6|12206.8|12200.8|12206.3|12200.3|0
1628197200000|2021-08-05 21:00:00|12206.5|12200.5|12206.3|12200.3|12206.5|12200.5|12206.1|12200.1|0
1628197800000|2021-08-05 21:10:00|12206.1|12200.1|12206.1|12200.1|12206.3|12200.3|12206.1|12200.1|0
1628198100000|2021-08-05 21:15:00|12206.3|12200.3|12205.8|12199.8|12206.3|12200.3|12205.8|12199.8|0
1628198400000|2021-08-05 21:20:00|12206|12200|12206.1|12200.1|12206.1|12200.1|12205.8|12199.8|0
1628199000000|2021-08-05 21:30:00|12205.8|12199.8|12206.7|12200.7|12207.3|12201.3|12205.6|12199.6|0
1628199300000|2021-08-05 21:35:00|12206.3|12200.3|12206.3|12200.3|12206.3|12200.3|12206.3|12200.3|0
1628199600000|2021-08-05 21:40:00|12206.7|12200.7|12206.7|12200.7|12206.7|12200.7|12206.1|12200.1|0
1628199900000|2021-08-05 21:45:00|12206.1|12200.1|12206|12200|12206.1|12200.1|12205.4|12199.4|0
1628200200000|2021-08-05 21:50:00|12205.6|12199.6|12206.1|12200.1|12206.1|12200.1|12205.6|12199.6|0
1628200500000|2021-08-05 21:55:00|12206|12200|12205.8|12199.8|12206|12200|12205.4|12199.4|0
1628200800000|2021-08-05 22:00:00|12206|12200|12204.7|12198.7|12206|12200|12203.3|12197.3|0
1628201100000|2021-08-05 22:05:00|12204.9|12198.9|12203.8|12197.8|12205.2|12199.2|12203.8|12197.8|0
1628201400000|2021-08-05 22:10:00|12204|12198|12202.6|12196.6|12204.2|12198.2|12202.6|12196.6|0
1628201700000|2021-08-05 22:15:00|12202.7|12196.7|12202.6|12196.6|12203.8|12197.8|12202.1|12196.1|0
1628202000000|2021-08-05 22:20:00|12202.7|12196.7|12203.3|12197.3|12203.8|12197.8|12202.7|12196.7|0
1628202300000|2021-08-05 22:25:00|12203.4|12197.4|12203.3|12197.3|12203.8|12197.8|12202.6|12196.6|0
1628202600000|2021-08-05 22:30:00|12203.5|12197.5|12201.7|12195.7|12203.5|12197.5|12201.7|12195.7|0
1628202900000|2021-08-05 22:35:00|12201.6|12195.6|12201.2|12195.2|12201.7|12195.7|12201|12195|0
1628203200000|2021-08-05 22:40:00|12201|12195|12200.7|12194.7|12201.2|12195.2|12200.3|12194.3|0
1628203500000|2021-08-05 22:45:00|12200.8|12194.8|12200.7|12194.7|12201.7|12195.7|12200.7|12194.7|0
1628203800000|2021-08-05 22:50:00|12200.8|12194.8|12201.2|12195.2|12201.2|12195.2|12200.8|12194.8|0
1628204100000|2021-08-05 22:55:00|12201.4|12195.4|12201.2|12195.2|12201.7|12195.7|12201|12195|0
1628204400000|2021-08-05 23:00:00|12201|12195|12202.1|12196.1|12202.1|12196.1|12201|12195|0
1628204700000|2021-08-05 23:05:00|12201.9|12195.9|12201.2|12195.2|12202.1|12196.1|12201.2|12195.2|0
1628205000000|2021-08-05 23:10:00|12201.1|12195.1|12200.7|12194.7|12201.1|12195.1|12200.5|12194.5|0
1628205300000|2021-08-05 23:15:00|12200.5|12194.5|12200.7|12194.7|12201|12195|12199.8|12193.8|0
1628205600000|2021-08-05 23:20:00|12200.6|12194.6|12200.3|12194.3|12200.7|12194.7|12200.3|12194.3|0
1628205900000|2021-08-05 23:25:00|12200.2|12194.2|12199.8|12193.8|12200.3|12194.3|12199.3|12193.3|0
1628206200000|2021-08-05 23:30:00|12199.7|12193.7|12199.8|12193.8|12199.8|12193.8|12199.3|12193.3|0
1628206500000|2021-08-05 23:35:00|12200|12194|12199.3|12193.3|12200.3|12194.3|12198.8|12192.8|0
1628206800000|2021-08-05 23:40:00|12199.4|12193.4|12199.8|12193.8|12200.7|12194.7|12199.4|12193.4|0
1628207100000|2021-08-05 23:45:00|12199.7|12193.7|12198.2|12192.2|12199.8|12193.8|12198.2|12192.2|0
1628207400000|2021-08-05 23:50:00|12198.1|12192.1|12198.2|12192.2|12198.8|12192.8|12197.7|12191.7|0
1628207700000|2021-08-05 23:55:00|12198.1|12192.1|12198.2|12192.2|12198.8|12192.8|12197.7|12191.7|0
1628208000000|2021-08-06 00:00:00|12198.1|12192.1|12197.7|12191.7|12198.2|12192.2|12196.8|12190.8|0
1628208300000|2021-08-06 00:05:00|12197.8|12191.8|12200.7|12194.7|12201.2|12195.2|12197.7|12191.7|0
1628208600000|2021-08-06 00:10:00|12200.8|12194.8|12201.1|12195.1|12202.6|12196.6|12200.7|12194.7|0
1628208900000|2021-08-06 00:15:00|12201.2|12195.2|12198.7|12192.7|12203.5|12197.5|12198.2|12192.2|0
1628209200000|2021-08-06 00:20:00|12198.5|12192.5|12200.3|12194.3|12201.4|12195.4|12197.2|12191.2|0
1628209500000|2021-08-06 00:25:00|12200.7|12194.7|12199.3|12193.3|12202.4|12196.4|12198.6|12192.6|0
1628209800000|2021-08-06 00:30:00|12199.2|12193.2|12202.9|12196.9|12203.5|12197.5|12198.6|12192.6|0
1628210100000|2021-08-06 00:35:00|12202.7|12196.7|12200.3|12194.3|12203.5|12197.5|12200.3|12194.3|0
1628210400000|2021-08-06 00:40:00|12200.7|12194.7|12201.4|12195.4|12201.4|12195.4|12200.3|12194.3|0
1628210700000|2021-08-06 00:45:00|12201|12195|12199.2|12193.2|12201.4|12195.4|12199.2|12193.2|0
1628211000000|2021-08-06 00:50:00|12199.1|12193.1|12197.5|12191.5|12199.2|12193.2|12197|12191|0
1628211300000|2021-08-06 00:55:00|12197|12191|12196.5|12190.5|12198|12192|12196.1|12190.1|0
1628211600000|2021-08-06 01:00:00|12196.7|12190.7|12191.2|12185.2|12197.1|12191.1|12187.2|12181.2|0
1628211900000|2021-08-06 01:05:00|12191|12185|12191.3|12185.3|12191.7|12185.7|12190.1|12184.1|0
1628212200000|2021-08-06 01:10:00|12191.1|12185.1|12194.3|12188.3|12194.4|12188.4|12189.2|12183.2|0
1628212500000|2021-08-06 01:15:00|12194|12188|12190.4|12184.4|12194.4|12188.4|12190.2|12184.2|0
1628212800000|2021-08-06 01:20:00|12190.7|12184.7|12189.1|12183.1|12191.4|12185.4|12188.1|12182.1|0
1628213100000|2021-08-06 01:25:00|12189.3|12183.3|12189.2|12183.2|12190.2|12184.2|12188.1|12182.1|0
1628213400000|2021-08-06 01:30:00|12189.1|12183.1|12193.2|12187.2|12193.3|12187.3|12188.1|12182.1|0
1628213700000|2021-08-06 01:35:00|12193.3|12187.3|12190.7|12184.7|12193.4|12187.4|12190.7|12184.7|0
1628214000000|2021-08-06 01:40:00|12190.1|12184.1|12194.4|12188.4|12194.4|12188.4|12190.1|12184.1|0
1628214300000|2021-08-06 01:45:00|12194.2|12188.2|12193.2|12187.2|12194.4|12188.4|12191.2|12185.2|0
1628214600000|2021-08-06 01:50:00|12193.1|12187.1|12195.4|12189.4|12195.4|12189.4|12192.2|12186.2|0
1628214900000|2021-08-06 01:55:00|12195.3|12189.3|12197.6|12191.6|12198.7|12192.7|12193.7|12187.7|0
1628215200000|2021-08-06 02:00:00|12197.5|12191.5|12193.5|12187.5|12197.6|12191.6|12192.4|12186.4|0
1628215500000|2021-08-06 02:05:00|12193.1|12187.1|12193.5|12187.5|12194.6|12188.6|12192.4|12186.4|0
1628215800000|2021-08-06 02:10:00|12192.5|12186.5|12193.6|12187.6|12193.6|12187.6|12192.4|12186.4|0
1628216100000|2021-08-06 02:15:00|12193|12187|12192.5|12186.5|12193.6|12187.6|12192.4|12186.4|0
1628216400000|2021-08-06 02:20:00|12192.4|12186.4|12192.4|12186.4|12192.5|12186.5|12191.4|12185.4|0
1628216700000|2021-08-06 02:25:00|12192.2|12186.2|12192.5|12186.5|12193.6|12187.6|12191.4|12185.4|0
1628217000000|2021-08-06 02:30:00|12192.4|12186.4|12193.6|12187.6|12193.6|12187.6|12191.9|12185.9|0
1628217300000|2021-08-06 02:35:00|12193.5|12187.5|12192.4|12186.4|12193.6|12187.6|12192.4|12186.4|0
1628217600000|2021-08-06 02:40:00|12192.2|12186.2|12195.6|12189.6|12195.6|12189.6|12191.8|12185.8|0
1628217900000|2021-08-06 02:45:00|12195.4|12189.4|12195.5|12189.5|12195.6|12189.6|12194.4|12188.4|0
1628218200000|2021-08-06 02:50:00|12196|12190|12195.9|12189.9|12196.6|12190.6|12195.5|12189.5|0
1628218500000|2021-08-06 02:55:00|12195.8|12189.8|12197.6|12191.6|12197.6|12191.6|12195.4|12189.4|0
1628218800000|2021-08-06 03:00:00|12198|12192|12198.6|12192.6|12198.7|12192.7|12198|12192|0
1628219100000|2021-08-06 03:05:00|12198.7|12192.7|12199.7|12193.7|12200.8|12194.8|12198.6|12192.6|0
1628219400000|2021-08-06 03:10:00|12199.8|12193.8|12201.9|12195.9|12201.9|12195.9|12199.7|12193.7|0
1628219700000|2021-08-06 03:15:00|12201.6|12195.6|12200.9|12194.9|12201.9|12195.9|12200.9|12194.9|0
1628220000000|2021-08-06 03:20:00|12201|12195|12201.9|12195.9|12202.3|12196.3|12200.9|12194.9|0
1628220300000|2021-08-06 03:25:00|12202.1|12196.1|12202.4|12196.4|12204|12198|12201.9|12195.9|0
1628220600000|2021-08-06 03:30:00|12202.6|12196.6|12201.9|12195.9|12205.1|12199.1|12201.9|12195.9|0
1628220900000|2021-08-06 03:35:00|12201.7|12195.7|12203|12197|12204|12198|12201.3|12195.3|0
1628221200000|2021-08-06 03:40:00|12203.2|12197.2|12199.8|12193.8|12203.4|12197.4|12199.8|12193.8|0
1628221500000|2021-08-06 03:45:00|12199.9|12193.9|12198.9|12192.9|12201|12195|12198.9|12192.9|0
1628221800000|2021-08-06 03:50:00|12199|12193|12196.8|12190.8|12199|12193|12196.8|12190.8|0
1628222100000|2021-08-06 03:55:00|12196.9|12190.9|12200.1|12194.1|12200.2|12194.2|12196.8|12190.8|0
1628222400000|2021-08-06 04:00:00|12199|12193|12198|12192|12199|12193|12198|12192|0
1628222700000|2021-08-06 04:05:00|12198.1|12192.1|12198|12192|12199.1|12193.1|12198|12192|0
1628223000000|2021-08-06 04:10:00|12197.6|12191.6|12198|12192|12198|12192|12196.9|12190.9|0
1628223300000|2021-08-06 04:15:00|12197.8|12191.8|12195.8|12189.8|12197.8|12191.8|12195.8|12189.8|0
1628223600000|2021-08-06 04:20:00|12196|12190|12195.8|12189.8|12196.8|12190.8|12194.7|12188.7|0
1628223900000|2021-08-06 04:25:00|12196.2|12190.2|12197.9|12191.9|12197.9|12191.9|12196.2|12190.2|0
1628224200000|2021-08-06 04:30:00|12198|12192|12199|12193|12199|12193|12197.9|12191.9|0
1628224500000|2021-08-06 04:35:00|12198.4|12192.4|12197.9|12191.9|12199|12193|12197.9|12191.9|0
1628224800000|2021-08-06 04:40:00|12198|12192|12198|12192|12199|12193|12197.9|12191.9|0
1628225100000|2021-08-06 04:45:00|12198.1|12192.1|12200|12194|12200|12194|12197.9|12191.9|0
1628225400000|2021-08-06 04:50:00|12199.6|12193.6|12197.9|12191.9|12199.6|12193.6|12197.9|12191.9|0
1628225700000|2021-08-06 04:55:00|12197.8|12191.8|12196.9|12190.9|12197.8|12191.8|12196.8|12190.8|0
1628226000000|2021-08-06 05:00:00|12197.3|12191.3|12198.9|12192.9|12200|12194|12196.8|12190.8|0
1628226300000|2021-08-06 05:05:00|12198.7|12192.7|12197.7|12191.7|12199|12193|12196.8|12190.8|0
1628226600000|2021-08-06 05:10:00|12197.9|12191.9|12199.9|12193.9|12199.9|12193.9|12197.9|12191.9|0
1628226900000|2021-08-06 05:15:00|12199.8|12193.8|12199.9|12193.9|12202|12196|12199.8|12193.8|0
1628227200000|2021-08-06 05:20:00|12200.1|12194.1|12200.8|12194.8|12201|12195|12199.8|12193.8|0
1628227500000|2021-08-06 05:25:00|12200.9|12194.9|12200.8|12194.8|12200.9|12194.9|12199.8|12193.8|0
1628227800000|2021-08-06 05:30:00|12200.9|12194.9|12203.1|12197.1|12204.1|12198.1|12200.8|12194.8|0
1628228100000|2021-08-06 05:35:00|12203|12197|12199.9|12193.9|12203.1|12197.1|12198.8|12192.8|0
1628228400000|2021-08-06 05:40:00|12200.3|12194.3|12201.9|12195.9|12202.4|12196.4|12200.3|12194.3|0
1628228700000|2021-08-06 05:45:00|12202.1|12196.1|12203|12197|12204.1|12198.1|12201.9|12195.9|0
1628229000000|2021-08-06 05:50:00|12203.1|12197.1|12205.7|12199.7|12206.3|12200.3|12203|12197|0
1628229300000|2021-08-06 05:55:00|12205.5|12199.5|12205.2|12199.2|12206.3|12200.3|12205.2|12199.2|0
1628229600000|2021-08-06 06:00:00|12211.7|12209.7|12207.7|12205.7|12216.2|12214.2|12205.2|12203.2|112
1628229900000|2021-08-06 06:05:00|12207.2|12205.2|12209.2|12207.2|12212.2|12210.2|12204.7|12202.7|62
1628230200000|2021-08-06 06:10:00|12208.7|12206.7|12205.7|12203.7|12208.7|12206.7|12205.2|12203.2|15
1628230500000|2021-08-06 06:15:00|12204.7|12202.7|12205.2|12203.2|12206.2|12204.2|12200.7|12198.7|20
1628230800000|2021-08-06 06:20:00|12204.7|12202.7|12204.2|12202.2|12205.2|12203.2|12202.7|12200.7|19
1628231100000|2021-08-06 06:25:00|12203.7|12201.7|12204.2|12202.2|12205.7|12203.7|12201.2|12199.2|30
1628231400000|2021-08-06 06:30:00|12203.7|12201.7|12200.2|12198.2|12203.7|12201.7|12199.7|12197.7|34
1628231700000|2021-08-06 06:35:00|12199.7|12197.7|12201.2|12199.2|12202.2|12200.2|12196.7|12194.7|92
1628232000000|2021-08-06 06:40:00|12199.7|12197.7|12197.2|12195.2|12199.7|12197.7|12196.7|12194.7|45
1628232300000|2021-08-06 06:45:00|12198.2|12196.2|12199.2|12197.2|12199.7|12197.7|12196.2|12194.2|30
1628232600000|2021-08-06 06:50:00|12199.7|12197.7|12198.7|12196.7|12202.2|12200.2|12198.7|12196.7|26
1628232900000|2021-08-06 06:55:00|12199.2|12197.2|12203.7|12201.7|12203.7|12201.7|12195.2|12193.2|63
1628233200000|2021-08-06 07:00:00|12205.2|12203.2|12213.2|12211.2|12214.2|12212.2|12194.2|12192.2|509
1628233500000|2021-08-06 07:05:00|12212.2|12210.2|12195.7|12193.7|12214.2|12212.2|12195.7|12193.7|309
1628233800000|2021-08-06 07:10:00|12194.7|12192.7|12197.7|12195.7|12203.2|12201.2|12194.7|12192.7|152
1628234100000|2021-08-06 07:15:00|12197.2|12195.2|12199.2|12197.2|12204.7|12202.7|12195.7|12193.7|198
1628234400000|2021-08-06 07:20:00|12199.7|12197.7|12203.2|12201.2|12206.2|12204.2|12198.7|12196.7|136
1628234700000|2021-08-06 07:25:00|12203.7|12201.7|12201.7|12199.7|12207.2|12205.2|12198.7|12196.7|194
1628235000000|2021-08-06 07:30:00|12202.2|12200.2|12201.2|12199.2|12210.7|12208.7|12200.2|12198.2|190
1628235300000|2021-08-06 07:35:00|12200.7|12198.7|12193.2|12191.2|12201.7|12199.7|12192.2|12190.2|107
1628235600000|2021-08-06 07:40:00|12194|12192|12197|12195|12200.5|12198.5|12191.5|12189.5|185
1628235900000|2021-08-06 07:45:00|12196.5|12194.5|12201.5|12199.5|12202.5|12200.5|12196|12194|128
1628236200000|2021-08-06 07:50:00|12202|12200|12200.5|12198.5|12203.5|12201.5|12198.5|12196.5|133
1628236500000|2021-08-06 07:55:00|12201|12199|12209|12207|12210|12208|12199.5|12197.5|192
1628236800000|2021-08-06 08:00:00|12208.5|12206.5|12203.5|12201.5|12209.5|12207.5|12200.5|12198.5|123
1628237100000|2021-08-06 08:05:00|12204|12202|12199.5|12197.5|12205|12203|12198.5|12196.5|122
1628237400000|2021-08-06 08:10:00|12199|12197|12206|12204|12206|12204|12196.5|12194.5|131
1628237700000|2021-08-06 08:15:00|12206.5|12204.5|12204.5|12202.5|12209.5|12207.5|12203|12201|66
1628238000000|2021-08-06 08:20:00|12204|12202|12208|12206|12210|12208|12203.5|12201.5|95
1628238300000|2021-08-06 08:25:00|12207.5|12205.5|12210.5|12208.5|12211.5|12209.5|12205.5|12203.5|120
1628238600000|2021-08-06 08:30:00|12211|12209|12207.5|12205.5|12211.5|12209.5|12206.5|12204.5|67
1628238900000|2021-08-06 08:35:00|12208|12206|12213.5|12211.5|12214|12212|12206.5|12204.5|118
1628239200000|2021-08-06 08:40:00|12214|12212|12210.5|12208.5|12216.5|12214.5|12208.5|12206.5|92
1628239500000|2021-08-06 08:45:00|12210|12208|12218.5|12216.5|12218.5|12216.5|12209.5|12207.5|109
1628239800000|2021-08-06 08:50:00|12218|12216|12208.5|12206.5|12218.5|12216.5|12207|12205|134
1628240100000|2021-08-06 08:55:00|12209.5|12207.5|12215.5|12213.5|12216|12214|12209.5|12207.5|170
1628240400000|2021-08-06 09:00:00|12216|12214|12213.5|12211.5|12216.5|12214.5|12211|12209|149
1628240700000|2021-08-06 09:05:00|12213|12211|12209.5|12207.5|12213.5|12211.5|12209.5|12207.5|75
1628241000000|2021-08-06 09:10:00|12210|12208|12210.5|12208.5|12214.5|12212.5|12209.5|12207.5|109
1628241300000|2021-08-06 09:15:00|12211|12209|12208.5|12206.5|12211.5|12209.5|12208.5|12206.5|83
1628241600000|2021-08-06 09:20:00|12209|12207|12208.5|12206.5|12214.5|12212.5|12207.5|12205.5|130
1628241900000|2021-08-06 09:25:00|12207.5|12205.5|12210.5|12208.5|12212.5|12210.5|12206.5|12204.5|95
1628242200000|2021-08-06 09:30:00|12211|12209|12207.5|12205.5|12212.5|12210.5|12207.5|12205.5|60
1628242500000|2021-08-06 09:35:00|12208.5|12206.5|12211.5|12209.5|12212.5|12210.5|12207.5|12205.5|45
1628242800000|2021-08-06 09:40:00|12212|12210|12214|12212|12214.5|12212.5|12211.5|12209.5|75
1628243100000|2021-08-06 09:45:00|12214.5|12212.5|12210|12208|12218.5|12216.5|12209.5|12207.5|82
1628243400000|2021-08-06 09:50:00|12210.5|12208.5|12206.5|12204.5|12212.5|12210.5|12205.5|12203.5|66
1628243700000|2021-08-06 09:55:00|12207.5|12205.5|12207|12205|12208.5|12206.5|12204.5|12202.5|105
1628244000000|2021-08-06 10:00:00|12206.5|12204.5|12200.5|12198.5|12207|12205|12200.5|12198.5|79
1628244300000|2021-08-06 10:05:00|12200|12198|12200.5|12198.5|12202.5|12200.5|12199.5|12197.5|89
1628244600000|2021-08-06 10:10:00|12200|12198|12200.5|12198.5|12201|12199|12197.5|12195.5|110
1628244900000|2021-08-06 10:15:00|12201|12199|12201.5|12199.5|12203.5|12201.5|12199.5|12197.5|121
1628245200000|2021-08-06 10:20:00|12202|12200|12199.5|12197.5|12202|12200|12197.5|12195.5|129
1628245500000|2021-08-06 10:25:00|12198.5|12196.5|12196.5|12194.5|12200.5|12198.5|12196.5|12194.5|68
1628245800000|2021-08-06 10:30:00|12196|12194|12194.5|12192.5|12197.5|12195.5|12191.5|12189.5|110
1628246100000|2021-08-06 10:35:00|12193.5|12191.5|12196|12194|12196.5|12194.5|12192.5|12190.5|61
1628246400000|2021-08-06 10:40:00|12195.5|12193.5|12200.5|12198.5|12201.5|12199.5|12195.5|12193.5|119
1628246700000|2021-08-06 10:45:00|12199.5|12197.5|12196|12194|12200|12198|12195.5|12193.5|62
1628247000000|2021-08-06 10:50:00|12195.5|12193.5|12194.5|12192.5|12198|12196|12193.5|12191.5|99
1628247300000|2021-08-06 10:55:00|12194|12192|12196.5|12194.5|12198|12196|12193.5|12191.5|74
1628247600000|2021-08-06 11:00:00|12196|12194|12196.5|12194.5|12198.5|12196.5|12195|12193|38
1628247900000|2021-08-06 11:05:00|12196|12194|12195.5|12193.5|12197.5|12195.5|12194.5|12192.5|69
1628248200000|2021-08-06 11:10:00|12195|12193|12193.5|12191.5|12195.5|12193.5|12193.5|12191.5|49
1628248500000|2021-08-06 11:15:00|12194|12192|12194.5|12192.5|12197.5|12195.5|12193|12191|162
1628248800000|2021-08-06 11:20:00|12194|12192|12190.5|12188.5|12194|12192|12189.5|12187.5|73
1628249100000|2021-08-06 11:25:00|12191|12189|12189.5|12187.5|12192.5|12190.5|12188.5|12186.5|75
1628249400000|2021-08-06 11:30:00|12190|12188|12193.5|12191.5|12193.5|12191.5|12189.5|12187.5|56
1628249700000|2021-08-06 11:35:00|12194|12192|12191.5|12189.5|12194|12192|12189.5|12187.5|77
1628250000000|2021-08-06 11:40:00|12190.7|12188.7|12186.7|12184.7|12190.7|12188.7|12185.7|12183.7|53
1628250300000|2021-08-06 11:45:00|12187.2|12185.2|12187.2|12185.2|12189.2|12187.2|12186.7|12184.7|71
1628250600000|2021-08-06 11:50:00|12187.7|12185.7|12186.2|12184.2|12188.2|12186.2|12185.2|12183.2|99
1628250900000|2021-08-06 11:55:00|12185.7|12183.7|12185.2|12183.2|12186.7|12184.7|12184.7|12182.7|53
1628251200000|2021-08-06 12:00:00|12185.7|12183.7|12188.7|12186.7|12190.7|12188.7|12185.7|12183.7|65
1628251500000|2021-08-06 12:05:00|12188.2|12186.2|12186.7|12184.7|12189.7|12187.7|12186.2|12184.2|86
1628251800000|2021-08-06 12:10:00|12186.2|12184.2|12187.7|12185.7|12189.2|12187.2|12185.7|12183.7|60
1628252100000|2021-08-06 12:15:00|12188.7|12186.7|12192.7|12190.7|12193.7|12191.7|12188.7|12186.7|87
1628252400000|2021-08-06 12:20:00|12192.2|12190.2|12190.7|12188.7|12192.2|12190.2|12188.7|12186.7|24
1628252700000|2021-08-06 12:25:00|12190.2|12188.2|12190.2|12188.2|12190.7|12188.7|12188.7|12186.7|40
1628253000000|2021-08-06 12:30:00|12192.2|12190.2|12195.7|12193.7|12209.2|12207.2|12192.2|12190.2|518
1628253300000|2021-08-06 12:35:00|12195.2|12193.2|12190.2|12188.2|12199.2|12197.2|12185.7|12183.7|235
1628253600000|2021-08-06 12:40:00|12190.7|12188.7|12190.7|12188.7|12194.2|12192.2|12188.7|12186.7|275
1628253900000|2021-08-06 12:45:00|12191.7|12189.7|12185.7|12183.7|12191.7|12189.7|12185.7|12183.7|145
1628254200000|2021-08-06 12:50:00|12186.2|12184.2|12185.2|12183.2|12187.7|12185.7|12181.7|12179.7|196
1628254500000|2021-08-06 12:55:00|12185.7|12183.7|12183.7|12181.7|12186.7|12184.7|12180.7|12178.7|343
1628254800000|2021-08-06 13:00:00|12184.2|12182.2|12187.7|12185.7|12189.7|12187.7|12183.7|12181.7|213
1628255100000|2021-08-06 13:05:00|12188.2|12186.2|12189.7|12187.7|12189.7|12187.7|12186.7|12184.7|74
1628255400000|2021-08-06 13:10:00|12189.2|12187.2|12182.7|12180.7|12191.7|12189.7|12182.7|12180.7|189
1628255700000|2021-08-06 13:15:00|12183.2|12181.2|12180.7|12178.7|12185.2|12183.2|12179.7|12177.7|368
1628256000000|2021-08-06 13:20:00|12180.2|12178.2|12180.2|12178.2|12182.2|12180.2|12177.7|12175.7|241
1628256300000|2021-08-06 13:25:00|12180.7|12178.7|12178.7|12176.7|12182.7|12180.7|12175.7|12173.7|251
1628256600000|2021-08-06 13:30:00|12178.2|12176.2|12183.2|12181.2|12184.7|12182.7|12177.7|12175.7|344
1628256900000|2021-08-06 13:35:00|12183.7|12181.7|12185.2|12183.2|12191.2|12189.2|12182.2|12180.2|521
1628257200000|2021-08-06 13:40:00|12185.7|12183.7|12185.7|12183.7|12186.7|12184.7|12178.7|12176.7|385
1628257500000|2021-08-06 13:45:00|12186.2|12184.2|12183.7|12181.7|12186.7|12184.7|12181.7|12179.7|304
1628257800000|2021-08-06 13:50:00|12182.7|12180.7|12168.7|12166.7|12184.2|12182.2|12168.7|12166.7|455
1628258100000|2021-08-06 13:55:00|12168.2|12166.2|12159.7|12157.7|12170.7|12168.7|12159.7|12157.7|490
1628258400000|2021-08-06 14:00:00|12160.2|12158.2|12158.2|12156.2|12162.7|12160.7|12151.7|12149.7|511
1628258700000|2021-08-06 14:05:00|12157.7|12155.7|12161.7|12159.7|12161.7|12159.7|12156.2|12154.2|281
1628259000000|2021-08-06 14:10:00|12161.8|12159.8|12161.8|12159.8|12166.8|12164.8|12160.8|12158.8|286
1628259300000|2021-08-06 14:15:00|12161.3|12159.3|12164.8|12162.8|12167.8|12165.8|12161.3|12159.3|182
1628259600000|2021-08-06 14:20:00|12165.3|12163.3|12166.3|12164.3|12169.8|12167.8|12164.8|12162.8|137
1628259900000|2021-08-06 14:25:00|12166.8|12164.8|12165.8|12163.8|12171.8|12169.8|12164.8|12162.8|167
1628260200000|2021-08-06 14:30:00|12166.3|12164.3|12164.8|12162.8|12168.3|12166.3|12164.8|12162.8|150
1628260500000|2021-08-06 14:35:00|12164.3|12162.3|12174.8|12172.8|12174.8|12172.8|12163.8|12161.8|335
1628260800000|2021-08-06 14:40:00|12175.3|12173.3|12175.3|12173.3|12176.3|12174.3|12171.3|12169.3|129
1628261100000|2021-08-06 14:45:00|12175.8|12173.8|12177.8|12175.8|12180.8|12178.8|12173.8|12171.8|133
1628261400000|2021-08-06 14:50:00|12177.3|12175.3|12179.3|12177.3|12179.8|12177.8|12173.8|12171.8|198
1628261700000|2021-08-06 14:55:00|12178.8|12176.8|12176.3|12174.3|12179.3|12177.3|12173.8|12171.8|146
1628262000000|2021-08-06 15:00:00|12175.8|12173.8|12174.8|12172.8|12178.3|12176.3|12173.8|12171.8|159
1628262300000|2021-08-06 15:05:00|12173.8|12171.8|12177.8|12175.8|12178.8|12176.8|12173.8|12171.8|165
1628262600000|2021-08-06 15:10:00|12178.3|12176.3|12174.3|12172.3|12178.8|12176.8|12172.8|12170.8|121
1628262900000|2021-08-06 15:15:00|12174.8|12172.8|12171.8|12169.8|12176.8|12174.8|12171.8|12169.8|235
1628263200000|2021-08-06 15:20:00|12172.3|12170.3|12177.8|12175.8|12178.8|12176.8|12172.3|12170.3|313
1628263500000|2021-08-06 15:25:00|12178.3|12176.3|12177.8|12175.8|12178.8|12176.8|12170.8|12168.8|1013
1628263800000|2021-08-06 15:30:00|12177.3|12175.3|12173.8|12171.8|12181.3|12179.3|12173.8|12171.8|433
1628264100000|2021-08-06 15:35:00|12174.3|12172.3|12172.3|12170.3|12174.8|12172.8|12169.8|12167.8|160
1628264400000|2021-08-06 15:40:00|12171.8|12169.8|12171.8|12169.8|12174.8|12172.8|12169.8|12167.8|68
1628264700000|2021-08-06 15:45:00|12171.3|12169.3|12172.8|12170.8|12173.8|12171.8|12168.8|12166.8|80
1628265000000|2021-08-06 15:50:00|12172.3|12170.3|12173.3|12171.3|12173.8|12171.8|12172.3|12170.3|19
1628265300000|2021-08-06 15:55:00|12172.8|12170.8|12178.8|12176.8|12178.8|12176.8|12172.8|12170.8|21
1628265600000|2021-08-06 16:00:00|12178.3|12176.3|12181.3|12179.3|12181.8|12179.8|12178.3|12176.3|17
1628265900000|2021-08-06 16:05:00|12181.8|12179.8|12182.3|12180.3|12182.8|12180.8|12180.8|12178.8|13
1628266200000|2021-08-06 16:10:00|12182.8|12180.8|12182.8|12180.8|12182.8|12180.8|12181.3|12179.3|25
1628266500000|2021-08-06 16:15:00|12183.3|12181.3|12184.8|12182.8|12185.3|12183.3|12183.3|12181.3|24
1628266800000|2021-08-06 16:20:00|12185.8|12183.8|12190.8|12188.8|12191.8|12189.8|12185.8|12183.8|60
1628267100000|2021-08-06 16:25:00|12191.3|12189.3|12191.8|12189.8|12191.8|12189.8|12189.3|12187.3|35
1628267400000|2021-08-06 16:30:00|12191.3|12189.3|12190.8|12188.8|12191.8|12189.8|12189.3|12187.3|16
1628267700000|2021-08-06 16:35:00|12191.3|12189.3|12191.8|12189.8|12192.8|12190.8|12191.3|12189.3|17
1628268000000|2021-08-06 16:40:00|12192.3|12190.3|12192.8|12190.8|12192.8|12190.8|12191.8|12189.8|24
1628268300000|2021-08-06 16:45:00|12192.3|12190.3|12197.3|12195.3|12197.3|12195.3|12192.3|12190.3|24
1628268600000|2021-08-06 16:50:00|12197.8|12195.8|12197.8|12195.8|12197.8|12195.8|12196.3|12194.3|23
1628268900000|2021-08-06 16:55:00|12197.3|12195.3|12196.8|12194.8|12197.8|12195.8|12194.8|12192.8|32
1628269200000|2021-08-06 17:00:00|12196.3|12194.3|12194.8|12192.8|12196.3|12194.3|12194.3|12192.3|6
1628269500000|2021-08-06 17:05:00|12193.8|12191.8|12195.8|12193.8|12195.8|12193.8|12193.3|12191.3|10
1628269800000|2021-08-06 17:10:00|12194.8|12192.8|12193.8|12191.8|12194.8|12192.8|12193.8|12191.8|11
1628270100000|2021-08-06 17:15:00|12192.8|12190.8|12191.8|12189.8|12192.8|12190.8|12189.8|12187.8|12
1628270400000|2021-08-06 17:20:00|12191.3|12189.3|12190.3|12188.3|12191.3|12189.3|12190.3|12188.3|8
1628270700000|2021-08-06 17:25:00|12189.8|12187.8|12189.3|12187.3|12190.8|12188.8|12188.3|12186.3|18
1628271000000|2021-08-06 17:30:00|12188.8|12186.8|12189.8|12187.8|12189.8|12187.8|12187.8|12185.8|11
1628271300000|2021-08-06 17:35:00|12189.3|12187.3|12187.8|12185.8|12189.3|12187.3|12187.8|12185.8|6
1628271600000|2021-08-06 17:40:00|12188.3|12186.3|12188.8|12186.8|12188.8|12186.8|12187.8|12185.8|1
1628271900000|2021-08-06 17:45:00|12189.3|12187.3|12193.8|12191.8|12194.8|12192.8|12189.3|12187.3|33
1628272200000|2021-08-06 17:50:00|12194.3|12192.3|12192.8|12190.8|12194.8|12192.8|12192.8|12190.8|11
1628272500000|2021-08-06 17:55:00|12193.3|12191.3|12195.3|12193.3|12195.3|12193.3|12193.3|12191.3|10
1628272800000|2021-08-06 18:00:00|12195.8|12193.8|12194.3|12192.3|12196.8|12194.8|12194.3|12192.3|6
1628273100000|2021-08-06 18:05:00|12194.8|12192.8|12194.8|12192.8|12195.8|12193.8|12193.8|12191.8|4
1628273400000|2021-08-06 18:10:00|12195.3|12193.3|12195.8|12193.8|12197.8|12195.8|12193.3|12191.3|22
1628273700000|2021-08-06 18:15:00|12196.3|12194.3|12197.8|12195.8|12197.8|12195.8|12196.3|12194.3|21
1628274000000|2021-08-06 18:20:00|12197.3|12195.3|12195.8|12193.8|12198.8|12196.8|12195.8|12193.8|9
1628274300000|2021-08-06 18:25:00|12196.3|12194.3|12196.8|12194.8|12197.3|12195.3|12193.8|12191.8|16
1628274600000|2021-08-06 18:30:00|12195.8|12193.8|12196.8|12194.8|12197.8|12195.8|12194.3|12192.3|3
1628274900000|2021-08-06 18:35:00|12196.3|12194.3|12195.3|12193.3|12196.8|12194.8|12195.3|12193.3|8
1628275200000|2021-08-06 18:40:00|12194.8|12192.8|12194.8|12192.8|12195.3|12193.3|12194.3|12192.3|3
1628275500000|2021-08-06 18:45:00|12194.3|12192.3|12193.3|12191.3|12195.8|12193.8|12193.3|12191.3|8
1628275800000|2021-08-06 18:50:00|12192.8|12190.8|12192.8|12190.8|12194.3|12192.3|12191.3|12189.3|3
1628276100000|2021-08-06 18:55:00|12191.8|12189.8|12190.8|12188.8|12192.3|12190.3|12190.3|12188.3|4
1628276400000|2021-08-06 19:00:00|12191.3|12189.3|12188.3|12186.3|12191.3|12189.3|12188.3|12186.3|14
1628276700000|2021-08-06 19:05:00|12188.8|12186.8|12190.3|12188.3|12190.3|12188.3|12188.3|12186.3|20
1628277000000|2021-08-06 19:10:00|12190.8|12188.8|12190.8|12188.8|12190.8|12188.8|12189.8|12187.8|4
1628277300000|2021-08-06 19:15:00|12190.3|12188.3|12189.8|12187.8|12191.3|12189.3|12189.3|12187.3|10
1628277600000|2021-08-06 19:20:00|12190.3|12188.3|12192.8|12190.8|12192.8|12190.8|12190.3|12188.3|21
1628277900000|2021-08-06 19:25:00|12191.8|12189.8|12198.3|12196.3|12198.3|12196.3|12191.3|12189.3|26
1628278200000|2021-08-06 19:30:00|12198.8|12196.8|12201.3|12199.3|12202.8|12200.8|12198.3|12196.3|50
1628278500000|2021-08-06 19:35:00|12201.8|12199.8|12200.8|12198.8|12202.3|12200.3|12199.8|12197.8|4
1628278800000|2021-08-06 19:40:00|12200.3|12198.3|12196.8|12194.8|12200.8|12198.8|12195.8|12193.8|25
1628279100000|2021-08-06 19:45:00|12197.3|12195.3|12194.8|12192.8|12197.3|12195.3|12191.8|12189.8|42
1628279400000|2021-08-06 19:50:00|12194.3|12192.3|12196.8|12194.8|12197.8|12195.8|12191.3|12189.3|32
1628279700000|2021-08-06 19:55:00|12196.3|12194.3|12206.9|12200.9|12206.9|12203.8|12195.8|12193.8|51
1628280000000|2021-08-06 20:00:00|12206.8|12200.8|12206.3|12200.3|12207.2|12201.2|12204.9|12198.9|0
1628280300000|2021-08-06 20:05:00|12206.2|12200.2|12205.8|12199.8|12206.3|12200.3|12205.4|12199.4|0
1628280600000|2021-08-06 20:10:00|12205.7|12199.7|12207.2|12201.2|12207.7|12201.7|12205.4|12199.4|0
1628280900000|2021-08-06 20:15:00|12206.8|12200.8|12207.7|12201.7|12207.7|12201.7|12206.3|12200.3|0
1628281200000|2021-08-06 20:20:00|12207.6|12201.6|12207.2|12201.2|12207.7|12201.7|12207.2|12201.2|0
1628281500000|2021-08-06 20:25:00|12206.6|12200.6|12206.6|12200.6|12206.6|12200.6|12206.6|12200.6|0
1628281800000|2021-08-06 20:30:00|12206.7|12200.7|12207.1|12201.1|12207.8|12201.8|12206.6|12200.6|0
1628282100000|2021-08-06 20:35:00|12207.2|12201.2|12205.2|12199.2|12207.8|12201.8|12204.8|12198.8|0
1628282400000|2021-08-06 20:40:00|12205.3|12199.3|12205.7|12199.7|12206.2|12200.2|12205.2|12199.2|0
1628282700000|2021-08-06 20:45:00|12205.8|12199.8|12203.4|12197.4|12207.1|12201.1|12203.4|12197.4|0
1628283000000|2021-08-06 20:50:00|12203.6|12197.6|12205|12199|12205.7|12199.7|12203.4|12197.4|0
1628283300000|2021-08-06 20:55:00|12205.2|12199.2|12206.9|12200.9|12207.8|12201.8|12204.8|12198.8|0
1628460000000|2021-08-08 22:00:00|12203|12197|12202|12196|12203|12197|12200.9|12194.9|0
1628460300000|2021-08-08 22:05:00|12202.1|12196.1|12199.9|12193.9|12202.5|12196.5|12199|12193|0
1628460600000|2021-08-08 22:10:00|12200|12194|12199.5|12193.5|12201.4|12195.4|12199.5|12193.5|0
1628460900000|2021-08-08 22:15:00|12199.7|12193.7|12199.1|12193.1|12200.8|12194.8|12198.7|12192.7|0
1628461200000|2021-08-08 22:20:00|12198.9|12192.9|12201|12195|12201.2|12195.2|12198.7|12192.7|0
1628461500000|2021-08-08 22:25:00|12201.2|12195.2|12199.1|12193.1|12201.2|12195.2|12199.1|12193.1|0
1628461800000|2021-08-08 22:30:00|12199.2|12193.2|12198.4|12192.4|12199.6|12193.6|12197.1|12191.1|0
1628462100000|2021-08-08 22:35:00|12198.2|12192.2|12197.5|12191.5|12199.6|12193.6|12197.5|12191.5|0
1628462400000|2021-08-08 22:40:00|12197.6|12191.6|12197.1|12191.1|12197.8|12191.8|12196.1|12190.1|0
1628462700000|2021-08-08 22:45:00|12197.3|12191.3|12194.2|12188.2|12197.5|12191.5|12193.1|12187.1|0
1628463000000|2021-08-08 22:50:00|12193.8|12187.8|12193.6|12187.6|12194.7|12188.7|12192.6|12186.6|0
1628463300000|2021-08-08 22:55:00|12193.7|12187.7|12193.1|12187.1|12195.7|12189.7|12191.2|12185.2|0
1628463600000|2021-08-08 23:00:00|12193.2|12187.2|12186.8|12180.8|12193.6|12187.6|12184.3|12178.3|0
1628463900000|2021-08-08 23:05:00|12186.9|12180.9|12183.8|12177.8|12188|12182|12180.8|12174.8|0
1628464200000|2021-08-08 23:10:00|12183.9|12177.9|12184.1|12178.1|12184.8|12178.8|12182.7|12176.7|0
1628464500000|2021-08-08 23:15:00|12184.3|12178.3|12180.8|12174.8|12184.3|12178.3|12179.9|12173.9|0
1628464800000|2021-08-08 23:20:00|12180.9|12174.9|12184.3|12178.3|12184.8|12178.8|12180.8|12174.8|0
1628465100000|2021-08-08 23:25:00|12184.5|12178.5|12184.3|12178.3|12184.8|12178.8|12181.3|12175.3|0
1628465400000|2021-08-08 23:30:00|12184.2|12178.2|12181.3|12175.3|12184.8|12178.8|12181.3|12175.3|0
1628465700000|2021-08-08 23:35:00|12181.2|12175.2|12175.5|12169.5|12181.3|12175.3|12174.5|12168.5|0
1628466000000|2021-08-08 23:40:00|12175.4|12169.4|12175.9|12169.9|12176.9|12170.9|12172.9|12166.9|0
1628466300000|2021-08-08 23:45:00|12176|12170|12178.8|12172.8|12179.3|12173.3|12175.5|12169.5|0
1628466600000|2021-08-08 23:50:00|12178.6|12172.6|12177.9|12171.9|12179.3|12173.3|12176.9|12170.9|0
1628466900000|2021-08-08 23:55:00|12178.1|12172.1|12179.3|12173.3|12180|12174|12177.9|12171.9|0
1628467200000|2021-08-09 00:00:00|12179.1|12173.1|12176.5|12170.5|12179.3|12173.3|12173.9|12167.9|0
1628467500000|2021-08-09 00:05:00|12176.4|12170.4|12177.4|12171.4|12177.4|12171.4|12174.9|12168.9|0
1628467800000|2021-08-09 00:10:00|12177.2|12171.2|12177.4|12171.4|12177.9|12171.9|12176|12170|0
1628468100000|2021-08-09 00:15:00|12177.5|12171.5|12173.6|12167.6|12180.1|12174.1|12169.9|12163.9|0
1628468400000|2021-08-09 00:20:00|12173.4|12167.4|12174.3|12168.3|12176.4|12170.4|12173.2|12167.2|0
1628468700000|2021-08-09 00:25:00|12174.4|12168.4|12174.2|12168.2|12175.4|12169.4|12173.2|12167.2|0
1628469000000|2021-08-09 00:30:00|12173.6|12167.6|12175.4|12169.4|12175.4|12169.4|12172.6|12166.6|0
1628469300000|2021-08-09 00:35:00|12175.5|12169.5|12178.7|12172.7|12179.8|12173.8|12175.4|12169.4|0
1628469600000|2021-08-09 00:40:00|12178.8|12172.8|12179.1|12173.1|12179.8|12173.8|12177.6|12171.6|0
1628469900000|2021-08-09 00:45:00|12179.3|12173.3|12175.3|12169.3|12179.6|12173.6|12175.3|12169.3|0
1628470200000|2021-08-09 00:50:00|12175.2|12169.2|12177.5|12171.5|12177.5|12171.5|12175.2|12169.2|0
1628470500000|2021-08-09 00:55:00|12177.3|12171.3|12178.6|12172.6|12179.1|12173.1|12176.9|12170.9|0
1628470800000|2021-08-09 01:00:00|12178.8|12172.8|12180.8|12174.8|12181.8|12175.8|12178.6|12172.6|0
1628471100000|2021-08-09 01:05:00|12180.7|12174.7|12179.7|12173.7|12180.8|12174.8|12179.6|12173.6|0
1628471400000|2021-08-09 01:10:00|12179.8|12173.8|12180.8|12174.8|12180.9|12174.9|12179.7|12173.7|0
1628471700000|2021-08-09 01:15:00|12180.4|12174.4|12177.6|12171.6|12180.4|12174.4|12176.5|12170.5|0
1628472000000|2021-08-09 01:20:00|12177.8|12171.8|12175.4|12169.4|12178.7|12172.7|12175.3|12169.3|0
1628472300000|2021-08-09 01:25:00|12175.3|12169.3|12176.5|12170.5|12177|12171|12175.3|12169.3|0
1628472600000|2021-08-09 01:30:00|12176.1|12170.1|12178.1|12172.1|12178.1|12172.1|12175.4|12169.4|0
1628472900000|2021-08-09 01:35:00|12178.7|12172.7|12178.2|12172.2|12178.8|12172.8|12176.5|12170.5|0
1628473200000|2021-08-09 01:40:00|12178.8|12172.8|12181|12175|12182.1|12176.1|12178.7|12172.7|0
1628473500000|2021-08-09 01:45:00|12181.1|12175.1|12183.2|12177.2|12183.3|12177.3|12180|12174|0
1628473800000|2021-08-09 01:50:00|12183.4|12177.4|12182.1|12176.1|12184.2|12178.2|12182|12176|0
1628474100000|2021-08-09 01:55:00|12182|12176|12179.3|12173.3|12182.2|12176.2|12178.8|12172.8|0
1628474400000|2021-08-09 02:00:00|12179.5|12173.5|12183.3|12177.3|12183.3|12177.3|12178.3|12172.3|0
1628474700000|2021-08-09 02:05:00|12183.2|12177.2|12184.8|12178.8|12185.4|12179.4|12183.2|12177.2|0
1628475000000|2021-08-09 02:10:00|12185|12179|12184.9|12178.9|12185.5|12179.5|12184.4|12178.4|0
1628475300000|2021-08-09 02:15:00|12184.7|12178.7|12186.7|12180.7|12186.7|12180.7|12184.4|12178.4|0
1628475600000|2021-08-09 02:20:00|12186.6|12180.6|12185.6|12179.6|12186.6|12180.6|12185.6|12179.6|0
1628475900000|2021-08-09 02:25:00|12185.5|12179.5|12185.6|12179.6|12186.6|12180.6|12184.5|12178.5|0
1628476200000|2021-08-09 02:30:00|12185.8|12179.8|12186|12180|12186.7|12180.7|12185.5|12179.5|0
1628476500000|2021-08-09 02:35:00|12185.8|12179.8|12185.5|12179.5|12186.6|12180.6|12185.4|12179.4|0
1628476800000|2021-08-09 02:40:00|12185.6|12179.6|12186.6|12180.6|12186.6|12180.6|12185.5|12179.5|0
1628477100000|2021-08-09 02:45:00|12186.7|12180.7|12186.6|12180.6|12186.7|12180.7|12186.6|12180.6|0
1628477400000|2021-08-09 02:50:00|12186.8|12180.8|12187.1|12181.1|12187.7|12181.7|12186.6|12180.6|0
1628477700000|2021-08-09 02:55:00|12187.3|12181.3|12189.2|12183.2|12189.7|12183.7|12187.1|12181.1|0
1628478000000|2021-08-09 03:00:00|12189|12183|12190.9|12184.9|12190.9|12184.9|12188.8|12182.8|0
1628478300000|2021-08-09 03:05:00|12190.7|12184.7|12191|12185|12192.1|12186.1|12189.9|12183.9|0
1628478600000|2021-08-09 03:10:00|12190.8|12184.8|12192.1|12186.1|12192.2|12186.2|12190.4|12184.4|0
1628478900000|2021-08-09 03:15:00|12192|12186|12188.9|12182.9|12192.1|12186.1|12187.8|12181.8|0
1628479200000|2021-08-09 03:20:00|12189.1|12183.1|12188.3|12182.3|12189.4|12183.4|12187.8|12181.8|0
1628479500000|2021-08-09 03:25:00|12188.1|12182.1|12189.9|12183.9|12190.4|12184.4|12187.8|12181.8|0
1628479800000|2021-08-09 03:30:00|12189.3|12183.3|12188.9|12182.9|12189.9|12183.9|12188.8|12182.8|0
1628480100000|2021-08-09 03:35:00|12188.8|12182.8|12187.7|12181.7|12188.8|12182.8|12186.7|12180.7|0
1628480400000|2021-08-09 03:40:00|12187.5|12181.5|12187.7|12181.7|12188.7|12182.7|12185.5|12179.5|0
1628480700000|2021-08-09 03:45:00|12187.5|12181.5|12187.1|12181.1|12187.7|12181.7|12186|12180|0
1628481000000|2021-08-09 03:50:00|12186.9|12180.9|12187.7|12181.7|12188.8|12182.8|12186.6|12180.6|0
1628481300000|2021-08-09 03:55:00|12187.1|12181.1|12188.7|12182.7|12188.7|12182.7|12186.6|12180.6|0
1628481600000|2021-08-09 04:00:00|12188.8|12182.8|12189.7|12183.7|12189.8|12183.8|12188.8|12182.8|0
1628481900000|2021-08-09 04:05:00|12189.3|12183.3|12187.5|12181.5|12189.3|12183.3|12187.4|12181.4|0
1628482200000|2021-08-09 04:10:00|12187.6|12181.6|12188.6|12182.6|12188.6|12182.6|12187.5|12181.5|0
1628482500000|2021-08-09 04:15:00|12188.7|12182.7|12190.7|12184.7|12190.8|12184.8|12188.7|12182.7|0
1628482800000|2021-08-09 04:20:00|12190.8|12184.8|12190.8|12184.8|12190.8|12184.8|12190.2|12184.2|0
1628483100000|2021-08-09 04:25:00|12190.7|12184.7|12189.7|12183.7|12190.7|12184.7|12189.7|12183.7|0
1628483400000|2021-08-09 04:30:00|12189.8|12183.8|12190.9|12184.9|12190.9|12184.9|12189.7|12183.7|0
1628483700000|2021-08-09 04:35:00|12190.8|12184.8|12189.7|12183.7|12190.9|12184.9|12189.7|12183.7|0
1628484000000|2021-08-09 04:40:00|12190.2|12184.2|12190.8|12184.8|12190.8|12184.8|12190.2|12184.2|0
1628484300000|2021-08-09 04:45:00|12190.7|12184.7|12190.7|12184.7|12190.8|12184.8|12190.1|12184.1|0
1628484600000|2021-08-09 04:50:00|12190.5|12184.5|12192.8|12186.8|12192.8|12186.8|12190.1|12184.1|0
1628484900000|2021-08-09 04:55:00|12192.4|12186.4|12191.7|12185.7|12192.4|12186.4|12191.7|12185.7|0
1628485200000|2021-08-09 05:00:00|12191.9|12185.9|12191|12185|12192|12186|12189.8|12183.8|0
1628485500000|2021-08-09 05:05:00|12190.9|12184.9|12187.7|12181.7|12191|12185|12187.6|12181.6|0
1628485800000|2021-08-09 05:10:00|12188.8|12182.8|12187.6|12181.6|12189.8|12183.8|12187.6|12181.6|0
1628486100000|2021-08-09 05:15:00|12187.4|12181.4|12188.7|12182.7|12188.7|12182.7|12186.6|12180.6|0
1628486400000|2021-08-09 05:20:00|12188.5|12182.5|12188.6|12182.6|12189.8|12183.8|12188|12182|0
1628486700000|2021-08-09 05:25:00|12188.7|12182.7|12189.7|12183.7|12189.8|12183.8|12188.7|12182.7|0
1628487000000|2021-08-09 05:30:00|12189.8|12183.8|12189.2|12183.2|12189.8|12183.8|12188.7|12182.7|0
1628487300000|2021-08-09 05:35:00|12189.4|12183.4|12189.9|12183.9|12190.9|12184.9|12188.8|12182.8|0
1628487600000|2021-08-09 05:40:00|12190.4|12184.4|12188.8|12182.8|12190.4|12184.4|12188.8|12182.8|0
1628487900000|2021-08-09 05:45:00|12188.4|12182.4|12189.9|12183.9|12190|12184|12187.7|12181.7|0
1628488200000|2021-08-09 05:50:00|12189.6|12183.6|12189.9|12183.9|12190.3|12184.3|12187.8|12181.8|0
1628488500000|2021-08-09 05:55:00|12189.8|12183.8|12185|12179|12189.8|12183.8|12184.5|12178.5|0
1628488800000|2021-08-09 06:00:00|12183.8|12181.8|12168.3|12166.3|12183.8|12181.8|12162.8|12160.8|140
1628489100000|2021-08-09 06:05:00|12169.3|12167.3|12176.3|12174.3|12177.8|12175.8|12169.3|12167.3|231
1628489400000|2021-08-09 06:10:00|12177.8|12175.8|12179.8|12177.8|12180.8|12178.8|12174.8|12172.8|82
1628489700000|2021-08-09 06:15:00|12179.3|12177.3|12181.8|12179.8|12182.8|12180.8|12177.3|12175.3|76
1628490000000|2021-08-09 06:20:00|12180.3|12178.3|12179.3|12177.3|12182.3|12180.3|12179.3|12177.3|32
1628490300000|2021-08-09 06:25:00|12178.8|12176.8|12176.8|12174.8|12179.8|12177.8|12175.3|12173.3|43
1628490600000|2021-08-09 06:30:00|12177.3|12175.3|12177.8|12175.8|12177.8|12175.8|12173.3|12171.3|35
1628490900000|2021-08-09 06:35:00|12177.3|12175.3|12176.8|12174.8|12177.8|12175.8|12173.8|12171.8|30
1628491200000|2021-08-09 06:40:00|12177.3|12175.3|12175.3|12173.3|12177.3|12175.3|12172.8|12170.8|32
1628491500000|2021-08-09 06:45:00|12175.8|12173.8|12176.3|12174.3|12177.8|12175.8|12171.8|12169.8|38
1628491800000|2021-08-09 06:50:00|12176.8|12174.8|12182.8|12180.8|12182.8|12180.8|12176.3|12174.3|43
1628492100000|2021-08-09 06:55:00|12183.3|12181.3|12190.8|12188.8|12191.3|12189.3|12181.8|12179.8|159
1628492400000|2021-08-09 07:00:00|12189.8|12187.8|12230.8|12228.8|12234.3|12232.3|12186.8|12184.8|1389
1628492700000|2021-08-09 07:05:00|12230.3|12228.3|12252.8|12250.8|12256.8|12254.8|12227.8|12225.8|1000
1628493000000|2021-08-09 07:10:00|12253.3|12251.3|12250.8|12248.8|12257.3|12255.3|12240.8|12238.8|917
1628493300000|2021-08-09 07:15:00|12251.3|12249.3|12251.8|12249.8|12257.3|12255.3|12239.3|12237.3|1154
1628493600000|2021-08-09 07:20:00|12252.3|12250.3|12249.8|12247.8|12256.8|12254.8|12246.8|12244.8|499
1628493900000|2021-08-09 07:25:00|12250.8|12248.8|12246.8|12244.8|12252.3|12250.3|12243.3|12241.3|388
1628494200000|2021-08-09 07:30:00|12246.3|12244.3|12235.8|12233.8|12246.8|12244.8|12228.8|12226.8|507
1628494500000|2021-08-09 07:35:00|12235.3|12233.3|12232.3|12230.3|12242.8|12240.8|12231.8|12229.8|262
1628494800000|2021-08-09 07:40:00|12233.2|12231.2|12219.7|12217.7|12234.7|12232.7|12219.7|12217.7|284
1628495100000|2021-08-09 07:45:00|12220.7|12218.7|12221.7|12219.7|12223.7|12221.7|12217.7|12215.7|263
1628495400000|2021-08-09 07:50:00|12221.2|12219.2|12230.2|12228.2|12231.7|12229.7|12220.2|12218.2|164
1628495700000|2021-08-09 07:55:00|12230.7|12228.7|12232.7|12230.7|12234.2|12232.2|12227.2|12225.2|143
1628496000000|2021-08-09 08:00:00|12233.2|12231.2|12232.7|12230.7|12237.7|12235.7|12229.7|12227.7|111
1628496300000|2021-08-09 08:05:00|12233.2|12231.2|12237.2|12235.2|12238.7|12236.7|12228.7|12226.7|191
1628496600000|2021-08-09 08:10:00|12236.7|12234.7|12243.7|12241.7|12244.7|12242.7|12236.7|12234.7|219
1628496900000|2021-08-09 08:15:00|12243.2|12241.2|12247.7|12245.7|12248.7|12246.7|12240.7|12238.7|137
1628497200000|2021-08-09 08:20:00|12248.2|12246.2|12246.7|12244.7|12249.7|12247.7|12244.7|12242.7|111
1628497500000|2021-08-09 08:25:00|12246.2|12244.2|12242.2|12240.2|12246.7|12244.7|12240.7|12238.7|82
1628497800000|2021-08-09 08:30:00|12242.7|12240.7|12237.7|12235.7|12243.7|12241.7|12236.7|12234.7|89
1628498100000|2021-08-09 08:35:00|12238.2|12236.2|12241.7|12239.7|12242.7|12240.7|12235.7|12233.7|98
1628498400000|2021-08-09 08:40:00|12242.7|12240.7|12250.7|12248.7|12251.2|12249.2|12242.2|12240.2|169
1628498700000|2021-08-09 08:45:00|12251.2|12249.2|12245.2|12243.2|12252.2|12250.2|12243.7|12241.7|146
1628499000000|2021-08-09 08:50:00|12244.7|12242.7|12242.7|12240.7|12247.7|12245.7|12241.2|12239.2|73
1628499300000|2021-08-09 08:55:00|12243.7|12241.7|12252.2|12250.2|12252.7|12250.7|12243.2|12241.2|183
1628499600000|2021-08-09 09:00:00|12252.7|12250.7|12253.7|12251.7|12255.2|12253.2|12250.7|12248.7|181
1628499900000|2021-08-09 09:05:00|12254.2|12252.2|12246.7|12244.7|12255.7|12253.7|12245.7|12243.7|250
1628500200000|2021-08-09 09:10:00|12247.2|12245.2|12241.7|12239.7|12249.2|12247.2|12240.7|12238.7|166
1628500500000|2021-08-09 09:15:00|12242.2|12240.2|12233.7|12231.7|12242.2|12240.2|12231.7|12229.7|136
1628500800000|2021-08-09 09:20:00|12233.2|12231.2|12239.2|12237.2|12239.7|12237.7|12232.7|12230.7|69
1628501100000|2021-08-09 09:25:00|12238.7|12236.7|12237.7|12235.7|12240.7|12238.7|12236.7|12234.7|123
1628501400000|2021-08-09 09:30:00|12238.2|12236.2|12243.7|12241.7|12244.7|12242.7|12237.7|12235.7|113
1628501700000|2021-08-09 09:35:00|12244.2|12242.2|12249.7|12247.7|12250.7|12248.7|12242.7|12240.7|74
1628502000000|2021-08-09 09:40:00|12249.2|12247.2|12253.7|12251.7|12253.7|12251.7|12249.2|12247.2|92
1628502300000|2021-08-09 09:45:00|12254.2|12252.2|12253.7|12251.7|12256.7|12254.7|12251.7|12249.7|188
1628502600000|2021-08-09 09:50:00|12254.2|12252.2|12261.7|12259.7|12261.7|12259.7|12253.7|12251.7|154
1628502900000|2021-08-09 09:55:00|12262.2|12260.2|12261.7|12259.7|12265.7|12263.7|12261.2|12259.2|242
1628503200000|2021-08-09 10:00:00|12261.2|12259.2|12270.2|12268.2|12272.7|12270.7|12261.2|12259.2|268
1628503500000|2021-08-09 10:05:00|12269.7|12267.7|12274.2|12272.2|12274.7|12272.7|12269.7|12267.7|181
1628503800000|2021-08-09 10:10:00|12274.7|12272.7|12275.7|12273.7|12277.2|12275.2|12273.2|12271.2|220
1628504100000|2021-08-09 10:15:00|12276.2|12274.2|12272.7|12270.7|12277.2|12275.2|12269.7|12267.7|284
1628504400000|2021-08-09 10:20:00|12272.2|12270.2|12272.7|12270.7|12274.7|12272.7|12270.7|12268.7|105
1628504700000|2021-08-09 10:25:00|12271.7|12269.7|12269.7|12267.7|12274.7|12272.7|12269.2|12267.2|83
1628505000000|2021-08-09 10:30:00|12270.7|12268.7|12272.7|12270.7|12274.7|12272.7|12269.7|12267.7|115
1628505300000|2021-08-09 10:35:00|12273.2|12271.2|12270.7|12268.7|12275.2|12273.2|12270.7|12268.7|92
1628505600000|2021-08-09 10:40:00|12270.2|12268.2|12272.2|12270.2|12273.7|12271.7|12269.7|12267.7|84
1628505900000|2021-08-09 10:45:00|12271.7|12269.7|12272.7|12270.7|12272.7|12270.7|12271.7|12269.7|93
1628506200000|2021-08-09 10:50:00|12272.2|12270.2|12273.7|12271.7|12274.7|12272.7|12266.2|12264.2|221
1628506500000|2021-08-09 10:55:00|12273.2|12271.2|12268.7|12266.7|12273.7|12271.7|12268.7|12266.7|50
1628506800000|2021-08-09 11:00:00|12268.2|12266.2|12270.7|12268.7|12270.7|12268.7|12265.7|12263.7|109
1628507100000|2021-08-09 11:05:00|12270.2|12268.2|12272.2|12270.2|12272.2|12270.2|12267.7|12265.7|140
1628507400000|2021-08-09 11:10:00|12272.7|12270.7|12274.7|12272.7|12277.2|12275.2|12272.7|12270.7|129
1628507700000|2021-08-09 11:15:00|12275.2|12273.2|12274.7|12272.7|12276.7|12274.7|12272.7|12270.7|119
1628508000000|2021-08-09 11:20:00|12274.2|12272.2|12281.7|12279.7|12281.7|12279.7|12273.7|12271.7|110
1628508300000|2021-08-09 11:25:00|12281.2|12279.2|12278.7|12276.7|12282.7|12280.7|12278.7|12276.7|367
1628508600000|2021-08-09 11:30:00|12279.2|12277.2|12283.7|12281.7|12283.7|12281.7|12279.2|12277.2|112
1628508900000|2021-08-09 11:35:00|12284.7|12282.7|12285.7|12283.7|12285.7|12283.7|12281.7|12279.7|105
1628509200000|2021-08-09 11:40:00|12284.7|12282.7|12280.2|12278.2|12286.2|12284.2|12279.7|12277.7|93
1628509500000|2021-08-09 11:45:00|12280.7|12278.7|12281.2|12279.2|12283.7|12281.7|12279.2|12277.2|96
1628509800000|2021-08-09 11:50:00|12280.7|12278.7|12280.7|12278.7|12281.7|12279.7|12279.7|12277.7|105
1628510100000|2021-08-09 11:55:00|12281.2|12279.2|12284.2|12282.2|12284.7|12282.7|12279.7|12277.7|114
1628510400000|2021-08-09 12:00:00|12283.7|12281.7|12281.7|12279.7|12286.7|12284.7|12280.7|12278.7|151
1628510700000|2021-08-09 12:05:00|12282.7|12280.7|12285.7|12283.7|12286.2|12284.2|12282.2|12280.2|317
1628511000000|2021-08-09 12:10:00|12286.2|12284.2|12283.2|12281.2|12286.2|12284.2|12282.7|12280.7|173
1628511300000|2021-08-09 12:15:00|12283.7|12281.7|12274.7|12272.7|12283.7|12281.7|12273.2|12271.2|370
1628511600000|2021-08-09 12:20:00|12275.7|12273.7|12279.7|12277.7|12280.7|12278.7|12275.7|12273.7|140
1628511900000|2021-08-09 12:25:00|12280.2|12278.2|12278.7|12276.7|12280.7|12278.7|12276.2|12274.2|181
1628512200000|2021-08-09 12:30:00|12277.7|12275.7|12278.7|12276.7|12279.7|12277.7|12277.7|12275.7|151
1628512500000|2021-08-09 12:35:00|12278.2|12276.2|12279.2|12277.2|12280.7|12278.7|12277.7|12275.7|121
1628512800000|2021-08-09 12:40:00|12279.7|12277.7|12281.7|12279.7|12281.7|12279.7|12278.2|12276.2|134
1628513100000|2021-08-09 12:45:00|12281.2|12279.2|12281.7|12279.7|12282.2|12280.2|12277.7|12275.7|88
1628513400000|2021-08-09 12:50:00|12282.2|12280.2|12285.7|12283.7|12286.7|12284.7|12281.7|12279.7|130
1628513700000|2021-08-09 12:55:00|12284.7|12282.7|12285.2|12283.2|12286.7|12284.7|12282.7|12280.7|133
1628514000000|2021-08-09 13:00:00|12285.7|12283.7|12287.7|12285.7|12287.7|12285.7|12282.7|12280.7|137
1628514300000|2021-08-09 13:05:00|12287.2|12285.2|12289.7|12287.7|12289.7|12287.7|12286.7|12284.7|192
1628514600000|2021-08-09 13:10:00|12289.2|12287.2|12291.7|12289.7|12292.2|12290.2|12287.7|12285.7|89
1628514900000|2021-08-09 13:15:00|12292.2|12290.2|12291.7|12289.7|12293.7|12291.7|12287.7|12285.7|193
1628515200000|2021-08-09 13:20:00|12292.7|12290.7|12288.7|12286.7|12294.7|12292.7|12288.7|12286.7|308
1628515500000|2021-08-09 13:25:00|12289.2|12287.2|12292.7|12290.7|12292.7|12290.7|12286.7|12284.7|240
1628515800000|2021-08-09 13:30:00|12292.2|12290.2|12285.7|12283.7|12294.2|12292.2|12285.7|12283.7|484
1628516100000|2021-08-09 13:35:00|12286.2|12284.2|12283.7|12281.7|12289.7|12287.7|12278.7|12276.7|402
1628516400000|2021-08-09 13:40:00|12283.2|12281.2|12288.7|12286.7|12289.2|12287.2|12280.2|12278.2|215
1628516700000|2021-08-09 13:45:00|12289.2|12287.2|12289.7|12287.7|12289.7|12287.7|12285.2|12283.2|251
1628517000000|2021-08-09 13:50:00|12289.2|12287.2|12296.2|12294.2|12296.7|12294.7|12288.7|12286.7|254
1628517300000|2021-08-09 13:55:00|12295.7|12293.7|12294.7|12292.7|12300.7|12298.7|12294.7|12292.7|374
1628517600000|2021-08-09 14:00:00|12295.7|12293.7|12295.7|12293.7|12297.2|12295.2|12291.7|12289.7|285
1628517900000|2021-08-09 14:05:00|12296.7|12294.7|12301.7|12299.7|12302.7|12300.7|12295.7|12293.7|207
1628518200000|2021-08-09 14:10:00|12300.7|12298.7|12302.7|12300.7|12306.7|12304.7|12298.7|12296.7|477
1628518500000|2021-08-09 14:15:00|12303.7|12301.7|12307.7|12305.7|12308.7|12306.7|12300.7|12298.7|361
1628518800000|2021-08-09 14:20:00|12308.7|12306.7|12309.7|12307.7|12310.7|12308.7|12306.2|12304.2|310
1628519100000|2021-08-09 14:25:00|12310.2|12308.2|12310.7|12308.7|12313.7|12311.7|12309.7|12307.7|274
1628519400000|2021-08-09 14:30:00|12310.2|12308.2|12311.2|12309.2|12311.7|12309.7|12307.7|12305.7|284
1628519700000|2021-08-09 14:35:00|12310.7|12308.7|12315.7|12313.7|12317.7|12315.7|12310.7|12308.7|308
1628520000000|2021-08-09 14:40:00|12316.2|12314.2|12318.2|12316.2|12321.7|12319.7|12315.7|12313.7|241
1628520300000|2021-08-09 14:45:00|12317.7|12315.7|12319.2|12317.2|12321.7|12319.7|12317.7|12315.7|171
1628520600000|2021-08-09 14:50:00|12318.7|12316.7|12316.7|12314.7|12322.7|12320.7|12316.7|12314.7|281
1628520900000|2021-08-09 14:55:00|12317.2|12315.2|12316.7|12314.7|12318.7|12316.7|12311.7|12309.7|213
1628521200000|2021-08-09 15:00:00|12316.2|12314.2|12315.7|12313.7|12316.7|12314.7|12314.2|12312.2|169
1628521500000|2021-08-09 15:05:00|12316.2|12314.2|12312.7|12310.7|12316.7|12314.7|12312.7|12310.7|181
1628521800000|2021-08-09 15:10:00|12313.2|12311.2|12307.7|12305.7|12313.2|12311.2|12306.7|12304.7|307
1628522100000|2021-08-09 15:15:00|12307.2|12305.2|12299.7|12297.7|12307.7|12305.7|12298.2|12296.2|567
1628522400000|2021-08-09 15:20:00|12300.2|12298.2|12303.7|12301.7|12303.7|12301.7|12293.7|12291.7|574
1628522700000|2021-08-09 15:25:00|12303.2|12301.2|12312.7|12310.7|12314.2|12312.2|12301.2|12299.2|1255
1628523000000|2021-08-09 15:30:00|12311.7|12309.7|12302.2|12300.2|12313.7|12311.7|12300.2|12298.2|854
1628523300000|2021-08-09 15:35:00|12301.2|12299.2|12307.7|12305.7|12310.2|12308.2|12299.7|12297.7|140
1628523600000|2021-08-09 15:40:00|12307.2|12305.2|12298.2|12296.2|12307.2|12305.2|12297.7|12295.7|111
1628523900000|2021-08-09 15:45:00|12297.7|12295.7|12300.7|12298.7|12301.7|12299.7|12297.7|12295.7|20
1628524200000|2021-08-09 15:50:00|12301.2|12299.2|12304.7|12302.7|12304.7|12302.7|12301.2|12299.2|23
1628524500000|2021-08-09 15:55:00|12304.2|12302.2|12301.7|12299.7|12304.2|12302.2|12300.7|12298.7|45
1628524800000|2021-08-09 16:00:00|12301.2|12299.2|12305.2|12303.2|12305.7|12303.7|12301.2|12299.2|66
1628525100000|2021-08-09 16:05:00|12305.7|12303.7|12302.7|12300.7|12309.2|12307.2|12302.7|12300.7|34
1628525400000|2021-08-09 16:10:00|12303.2|12301.2|12303.7|12301.7|12304.2|12302.2|12302.2|12300.2|23
1628525700000|2021-08-09 16:15:00|12304.2|12302.2|12306.2|12304.2|12306.2|12304.2|12303.7|12301.7|3
1628526000000|2021-08-09 16:20:00|12305.7|12303.7|12306.2|12304.2|12308.2|12306.2|12305.7|12303.7|11
1628526300000|2021-08-09 16:25:00|12305.7|12303.7|12305.7|12303.7|12307.2|12305.2|12305.7|12303.7|1
1628526600000|2021-08-09 16:30:00|12306.2|12304.2|12304.7|12302.7|12306.2|12304.2|12304.7|12302.7|2
1628526900000|2021-08-09 16:35:00|12304.2|12302.2|12304.7|12302.7|12304.7|12302.7|12304.2|12302.2|2
1628527200000|2021-08-09 16:40:00|12305.2|12303.2|12307.2|12305.2|12307.2|12305.2|12304.7|12302.7|11
1628527500000|2021-08-09 16:45:00|12307.7|12305.7|12306.2|12304.2|12309.7|12307.7|12306.2|12304.2|12
1628527800000|2021-08-09 16:50:00|12306.7|12304.7|12304.7|12302.7|12306.7|12304.7|12304.7|12302.7|11
1628528100000|2021-08-09 16:55:00|12304.2|12302.2|12307.2|12305.2|12307.2|12305.2|12304.2|12302.2|12
1628528400000|2021-08-09 17:00:00|12306.7|12304.7|12309.2|12307.2|12309.2|12307.2|12306.7|12304.7|3
1628528700000|2021-08-09 17:05:00|12309.7|12307.7|12310.7|12308.7|12310.7|12308.7|12309.7|12307.7|1
1628529000000|2021-08-09 17:10:00|12309.2|12307.2|12309.7|12307.7|12310.7|12308.7|12308.7|12306.7|8
1628529300000|2021-08-09 17:15:00|12310.2|12308.2|12312.2|12310.2|12313.2|12311.2|12310.2|12308.2|21
1628529600000|2021-08-09 17:20:00|12312.7|12310.7|12315.2|12313.2|12315.7|12313.7|12312.7|12310.7|6
1628529900000|2021-08-09 17:25:00|12317.2|12315.2|12314.7|12312.7|12317.2|12315.2|12313.7|12311.7|36
1628530200000|2021-08-09 17:30:00|12314.2|12312.2|12309.7|12307.7|12314.2|12312.2|12309.7|12307.7|3
1628530500000|2021-08-09 17:35:00|12310.2|12308.2|12312.7|12310.7|12313.2|12311.2|12309.7|12307.7|3
1628530800000|2021-08-09 17:40:00|12313.2|12311.2|12314.7|12312.7|12315.7|12313.7|12313.2|12311.2|8
1628531100000|2021-08-09 17:45:00|12315.2|12313.2|12313.7|12311.7|12315.2|12313.2|12313.7|12311.7|0
1628531400000|2021-08-09 17:50:00|12313.2|12311.2|12309.2|12307.2|12313.2|12311.2|12307.7|12305.7|10
1628531700000|2021-08-09 17:55:00|12308.7|12306.7|12308.2|12306.2|12311.2|12309.2|12308.2|12306.2|16
1628532000000|2021-08-09 18:00:00|12308.7|12306.7|12308.2|12306.2|12308.7|12306.7|12307.2|12305.2|15
1628532300000|2021-08-09 18:05:00|12308.7|12306.7|12307.7|12305.7|12308.7|12306.7|12307.2|12305.2|6
1628532600000|2021-08-09 18:10:00|12307.2|12305.2|12308.7|12306.7|12308.7|12306.7|12307.2|12305.2|3
1628532900000|2021-08-09 18:15:00|12308.2|12306.2|12308.7|12306.7|12308.7|12306.7|12307.7|12305.7|1
1628533200000|2021-08-09 18:20:00|12309.7|12307.7|12313.2|12311.2|12313.7|12311.7|12309.2|12307.2|13
1628533500000|2021-08-09 18:25:00|12312.7|12310.7|12315.2|12313.2|12315.2|12313.2|12312.7|12310.7|5
1628533800000|2021-08-09 18:30:00|12315.7|12313.7|12314.2|12312.2|12316.2|12314.2|12313.7|12311.7|7
1628534100000|2021-08-09 18:35:00|12313.7|12311.7|12314.7|12312.7|12315.2|12313.2|12313.7|12311.7|3
1628534400000|2021-08-09 18:40:00|12314.2|12312.2|12311.7|12309.7|12315.2|12313.2|12311.7|12309.7|17
1628534700000|2021-08-09 18:45:00|12311.2|12309.2|12310.2|12308.2|12312.2|12310.2|12309.2|12307.2|14
1628535000000|2021-08-09 18:50:00|12309.7|12307.7|12310.2|12308.2|12311.2|12309.2|12308.7|12306.7|2
1628535300000|2021-08-09 18:55:00|12309.7|12307.7|12310.2|12308.2|12310.2|12308.2|12308.7|12306.7|5
1628535600000|2021-08-09 19:00:00|12309.7|12307.7|12308.2|12306.2|12309.7|12307.7|12308.2|12306.2|4
1628535900000|2021-08-09 19:05:00|12307.7|12305.7|12306.2|12304.2|12307.7|12305.7|12305.2|12303.2|44
1628536200000|2021-08-09 19:10:00|12306.7|12304.7|12306.2|12304.2|12306.7|12304.7|12300.2|12298.2|82
1628536500000|2021-08-09 19:15:00|12305.7|12303.7|12305.7|12303.7|12307.7|12305.7|12305.7|12303.7|2
1628536800000|2021-08-09 19:20:00|12306.2|12304.2|12304.7|12302.7|12306.2|12304.2|12303.7|12301.7|5
1628537100000|2021-08-09 19:25:00|12304.2|12302.2|12304.7|12302.7|12304.7|12302.7|12303.7|12301.7|7
1628537400000|2021-08-09 19:30:00|12304.2|12302.2|12304.7|12302.7|12306.7|12304.7|12304.2|12302.2|12
1628537700000|2021-08-09 19:35:00|12304.2|12302.2|12305.7|12303.7|12307.2|12305.2|12303.2|12301.2|14
1628538000000|2021-08-09 19:40:00|12306.2|12304.2|12300.2|12298.2|12306.2|12304.2|12300.2|12298.2|7
1628538300000|2021-08-09 19:45:00|12299.7|12297.7|12298.2|12296.2|12300.2|12298.2|12297.7|12295.7|16
1628538600000|2021-08-09 19:50:00|12297.7|12295.7|12295.7|12293.7|12301.2|12299.2|12295.7|12293.7|45
1628538900000|2021-08-09 19:55:00|12296.2|12294.2|12309|12303|12309.3|12305.7|12296.2|12294.2|38
1628539200000|2021-08-09 20:00:00|12309.1|12303.1|12312.5|12306.5|12312.5|12306.5|12307.7|12301.7|0
1628539500000|2021-08-09 20:05:00|12312.6|12306.6|12313.6|12307.6|12314.6|12308.6|12312.6|12306.6|0
1628539800000|2021-08-09 20:10:00|12313.4|12307.4|12308.5|12302.5|12313.4|12307.4|12308|12302|0
1628540100000|2021-08-09 20:15:00|12308.4|12302.4|12308.3|12302.3|12308.7|12302.7|12308|12302|0
1628540400000|2021-08-09 20:20:00|12308.7|12302.7|12309.2|12303.2|12309.7|12303.7|12308.7|12302.7|0
1628540700000|2021-08-09 20:25:00|12309.3|12303.3|12309.2|12303.2|12309.9|12303.9|12309.2|12303.2|0
1628541000000|2021-08-09 20:30:00|12309|12303|12307.1|12301.1|12309.2|12303.2|12306.2|12300.2|0
1628541300000|2021-08-09 20:35:00|12307.2|12301.2|12308.7|12302.7|12308.7|12302.7|12307.2|12301.2|0
1628541600000|2021-08-09 20:40:00|12308.8|12302.8|12308.3|12302.3|12309.7|12303.7|12308.3|12302.3|0
1628541900000|2021-08-09 20:45:00|12308.7|12302.7|12308.1|12302.1|12308.8|12302.8|12308.1|12302.1|0
1628542200000|2021-08-09 20:50:00|12308.2|12302.2|12308.7|12302.7|12309.7|12303.7|12308.2|12302.2|0
1628542500000|2021-08-09 20:55:00|12308.8|12302.8|12310.8|12304.8|12311.5|12305.5|12308.8|12302.8|0
1628542800000|2021-08-09 21:00:00|12310.4|12304.4|12312.4|12306.4|12312.4|12306.4|12310.2|12304.2|0
1628543100000|2021-08-09 21:05:00|12312.6|12306.6|12315.3|12309.3|12315.5|12309.5|12312.4|12306.4|0
1628543400000|2021-08-09 21:10:00|12315.1|12309.1|12314.9|12308.9|12315.1|12309.1|12314.9|12308.9|0
1628543700000|2021-08-09 21:15:00|12314.7|12308.7|12315.1|12309.1|12315.1|12309.1|12314.7|12308.7|0
1628544000000|2021-08-09 21:20:00|12314.9|12308.9|12314.9|12308.9|12314.9|12308.9|12314.7|12308.7|0
1628544300000|2021-08-09 21:25:00|12314.7|12308.7|12314.7|12308.7|12314.9|12308.9|12314.7|12308.7|0
1628545200000|2021-08-09 21:40:00|12314.5|12308.5|12314.5|12308.5|12314.5|12308.5|12314.5|12308.5|0
1628545500000|2021-08-09 21:45:00|12314.7|12308.7|12314.5|12308.5|12314.7|12308.7|12314.5|12308.5|0
1628545800000|2021-08-09 21:50:00|12314.7|12308.7|12314.5|12308.5|12314.7|12308.7|12314.3|12308.3|0
1628546100000|2021-08-09 21:55:00|12314.3|12308.3|12314.1|12308.1|12314.5|12308.5|12314.1|12308.1|0
1628546400000|2021-08-09 22:00:00|12314|12308|12313.8|12307.8|12315.4|12309.4|12313.4|12307.4|0
1628546700000|2021-08-09 22:05:00|12314.2|12308.2|12314.2|12308.2|12314.2|12308.2|12313.8|12307.8|0
1628547000000|2021-08-09 22:10:00|12313.8|12307.8|12313.8|12307.8|12314.2|12308.2|12313.8|12307.8|0
1628547300000|2021-08-09 22:15:00|12313.7|12307.7|12312.8|12306.8|12313.7|12307.7|12312.3|12306.3|0
1628547600000|2021-08-09 22:20:00|12312.9|12306.9|12310.9|12304.9|12313.1|12307.1|12310.9|12304.9|0
1628547900000|2021-08-09 22:25:00|12311|12305|12309.3|12303.3|12311.4|12305.4|12308.4|12302.4|0
1628548200000|2021-08-09 22:30:00|12309.4|12303.4|12310.9|12304.9|12311.4|12305.4|12309.3|12303.3|0
1628548500000|2021-08-09 22:35:00|12311|12305|12308.4|12302.4|12311.2|12305.2|12308.4|12302.4|0
1628548800000|2021-08-09 22:40:00|12308.8|12302.8|12308.8|12302.8|12309.3|12303.3|12308.4|12302.4|0
1628549100000|2021-08-09 22:45:00|12308.7|12302.7|12310.3|12304.3|12310.3|12304.3|12307.9|12301.9|0
1628549400000|2021-08-09 22:50:00|12310.2|12304.2|12309.3|12303.3|12310.3|12304.3|12309.3|12303.3|0
1628549700000|2021-08-09 22:55:00|12309.4|12303.4|12309.3|12303.3|12309.8|12303.8|12309.3|12303.3|0
1628550000000|2021-08-09 23:00:00|12309.4|12303.4|12308.8|12302.8|12309.8|12303.8|12308.3|12302.3|0
1628550300000|2021-08-09 23:05:00|12308.9|12302.9|12309.3|12303.3|12309.3|12303.3|12308.8|12302.8|0
1628550600000|2021-08-09 23:10:00|12309.2|12303.2|12308.8|12302.8|12309.3|12303.3|12308.6|12302.6|0
1628550900000|2021-08-09 23:15:00|12308.9|12302.9|12308.8|12302.8|12309.3|12303.3|12308.8|12302.8|0
1628551200000|2021-08-09 23:20:00|12308.7|12302.7|12308.3|12302.3|12308.8|12302.8|12307.9|12301.9|0
1628551500000|2021-08-09 23:25:00|12308.1|12302.1|12308.3|12302.3|12308.3|12302.3|12307.4|12301.4|0
1628551800000|2021-08-09 23:30:00|12308.4|12302.4|12305.8|12299.8|12308.6|12302.6|12305.8|12299.8|0
1628552100000|2021-08-09 23:35:00|12305.7|12299.7|12306.2|12300.2|12306.3|12300.3|12304.4|12298.4|0
1628552400000|2021-08-09 23:40:00|12306|12300|12307.9|12301.9|12307.9|12301.9|12305.8|12299.8|0
1628552700000|2021-08-09 23:45:00|12307.8|12301.8|12308.8|12302.8|12309.7|12303.7|12305.8|12299.8|0
1628553000000|2021-08-09 23:50:00|12309|12303|12308.8|12302.8|12309.3|12303.3|12308.8|12302.8|0
1628553300000|2021-08-09 23:55:00|12308.9|12302.9|12308.8|12302.8|12309.7|12303.7|12308.8|12302.8|0
1628553600000|2021-08-10 00:00:00|12309|12303|12309.7|12303.7|12310.2|12304.2|12308.8|12302.8|0
1628553900000|2021-08-10 00:05:00|12309.8|12303.8|12308.8|12302.8|12310.2|12304.2|12308.8|12302.8|0
1628554200000|2021-08-10 00:10:00|12308.9|12302.9|12309.7|12303.7|12310.2|12304.2|12308.9|12302.9|0
1628554500000|2021-08-10 00:15:00|12309.8|12303.8|12312.9|12306.9|12314|12308|12307.8|12301.8|0
1628554800000|2021-08-10 00:20:00|12312.8|12306.8|12310.7|12304.7|12314.9|12308.9|12309.7|12303.7|0
1628555100000|2021-08-10 00:25:00|12311.1|12305.1|12309.5|12303.5|12312.8|12306.8|12309.5|12303.5|0
1628555400000|2021-08-10 00:30:00|12309.6|12303.6|12312.7|12306.7|12313.8|12307.8|12309.5|12303.5|0
1628555700000|2021-08-10 00:35:00|12313.1|12307.1|12313.7|12307.7|12313.7|12307.7|12311.6|12305.6|0
1628556000000|2021-08-10 00:40:00|12314.1|12308.1|12320|12314|12321.2|12315.2|12314.1|12308.1|0
1628556300000|2021-08-10 00:45:00|12320.4|12314.4|12322.1|12316.1|12322.1|12316.1|12318.9|12312.9|0
1628556600000|2021-08-10 00:50:00|12321.9|12315.9|12319.4|12313.4|12322.2|12316.2|12317.9|12311.9|0
1628556900000|2021-08-10 00:55:00|12319.6|12313.6|12321.1|12315.1|12321.1|12315.1|12319.6|12313.6|0
1628557200000|2021-08-10 01:00:00|12320.7|12314.7|12318.9|12312.9|12321.1|12315.1|12318.9|12312.9|0
1628557500000|2021-08-10 01:05:00|12319.1|12313.1|12318.9|12312.9|12320|12314|12318.9|12312.9|0
1628557800000|2021-08-10 01:10:00|12318.8|12312.8|12319.9|12313.9|12319.9|12313.9|12317.8|12311.8|0
1628558100000|2021-08-10 01:15:00|12319.7|12313.7|12318.8|12312.8|12321|12315|12318.8|12312.8|0
1628558400000|2021-08-10 01:20:00|12319|12313|12317.8|12311.8|12321.5|12315.5|12317.8|12311.8|0
1628558700000|2021-08-10 01:25:00|12317.7|12311.7|12315.4|12309.4|12318.8|12312.8|12314.9|12308.9|0
1628559000000|2021-08-10 01:30:00|12315.8|12309.8|12312.7|12306.7|12317.5|12311.5|12312.7|12306.7|0
1628559300000|2021-08-10 01:35:00|12312.5|12306.5|12315.3|12309.3|12315.4|12309.4|12312.3|12306.3|0
1628559600000|2021-08-10 01:40:00|12315.1|12309.1|12313.3|12307.3|12316.5|12310.5|12313.3|12307.3|0
1628559900000|2021-08-10 01:45:00|12313|12307|12306.5|12300.5|12313|12307|12306.5|12300.5|0
1628560200000|2021-08-10 01:50:00|12306.9|12300.9|12300|12294|12307.6|12301.6|12297.8|12291.8|0
1628560500000|2021-08-10 01:55:00|12299.9|12293.9|12293.9|12287.9|12300|12294|12291.7|12285.7|0
1628560800000|2021-08-10 02:00:00|12293.8|12287.8|12293.7|12287.7|12294.8|12288.8|12290.5|12284.5|0
1628561100000|2021-08-10 02:05:00|12293.3|12287.3|12293.8|12287.8|12294.9|12288.9|12291.6|12285.6|0
1628561400000|2021-08-10 02:10:00|12293.2|12287.2|12293.9|12287.9|12294.4|12288.4|12291.7|12285.7|0
1628561700000|2021-08-10 02:15:00|12293.8|12287.8|12294.1|12288.1|12295|12289|12292.7|12286.7|0
1628562000000|2021-08-10 02:20:00|12294.2|12288.2|12291.4|12285.4|12294.6|12288.6|12290.9|12284.9|0
1628562300000|2021-08-10 02:25:00|12291.6|12285.6|12294.2|12288.2|12295.3|12289.3|12291.6|12285.6|0
1628562600000|2021-08-10 02:30:00|12291.3|12285.3|12290.2|12284.2|12293.4|12287.4|12290.2|12284.2|0
1628562900000|2021-08-10 02:35:00|12289.8|12283.8|12291.3|12285.3|12291.3|12285.3|12288.1|12282.1|0
1628563200000|2021-08-10 02:40:00|12291.5|12285.5|12291.3|12285.3|12294.5|12288.5|12291.3|12285.3|0
1628563500000|2021-08-10 02:45:00|12291.2|12285.2|12293.4|12287.4|12293.5|12287.5|12291.2|12285.2|0
1628563800000|2021-08-10 02:50:00|12293.5|12287.5|12298.8|12292.8|12298.8|12292.8|12293.5|12287.5|0
1628564100000|2021-08-10 02:55:00|12298.7|12292.7|12297.6|12291.6|12299.1|12293.1|12297.6|12291.6|0
1628564400000|2021-08-10 03:00:00|12297.8|12291.8|12297.6|12291.6|12298.7|12292.7|12297.5|12291.5|0
1628564700000|2021-08-10 03:05:00|12298|12292|12296.5|12290.5|12298.1|12292.1|12296.5|12290.5|0
1628565000000|2021-08-10 03:10:00|12297|12291|12294.8|12288.8|12297|12291|12294.3|12288.3|0
1628565300000|2021-08-10 03:15:00|12295|12289|12294.3|12288.3|12295.4|12289.4|12293.7|12287.7|0
1628565600000|2021-08-10 03:20:00|12293.7|12287.7|12292.6|12286.6|12294.4|12288.4|12292.2|12286.2|0
1628565900000|2021-08-10 03:25:00|12292.8|12286.8|12294.5|12288.5|12294.5|12288.5|12292.2|12286.2|0
1628566200000|2021-08-10 03:30:00|12294.4|12288.4|12293.3|12287.3|12295.5|12289.5|12293.3|12287.3|0
1628566500000|2021-08-10 03:35:00|12293.1|12287.1|12292.2|12286.2|12293.3|12287.3|12291.6|12285.6|0
1628566800000|2021-08-10 03:40:00|12292.1|12286.1|12294.3|12288.3|12294.3|12288.3|12292.1|12286.1|0
1628567100000|2021-08-10 03:45:00|12293.8|12287.8|12292.2|12286.2|12294.3|12288.3|12292.2|12286.2|0
1628567400000|2021-08-10 03:50:00|12292.6|12286.6|12293.2|12287.2|12293.2|12287.2|12292|12286|0
1628567700000|2021-08-10 03:55:00|12293.1|12287.1|12293.2|12287.2|12294.2|12288.2|12293.1|12287.1|0
1628568000000|2021-08-10 04:00:00|12293.4|12287.4|12293.2|12287.2|12294.2|12288.2|12293.1|12287.1|0
1628568300000|2021-08-10 04:05:00|12292.8|12286.8|12294.2|12288.2|12294.2|12288.2|12292.2|12286.2|0
1628568900000|2021-08-10 04:15:00|12294|12288|12295.8|12289.8|12295.8|12289.8|12293.1|12287.1|0
1628569200000|2021-08-10 04:20:00|12296|12290|12295.3|12289.3|12296.4|12290.4|12294.2|12288.2|0
1628569500000|2021-08-10 04:25:00|12295.2|12289.2|12292.5|12286.5|12295.3|12289.3|12292.5|12286.5|0
1628569800000|2021-08-10 04:30:00|12292.3|12286.3|12292.6|12286.6|12293.2|12287.2|12292.1|12286.1|0
1628570100000|2021-08-10 04:35:00|12292.8|12286.8|12294.8|12288.8|12294.8|12288.8|12292.6|12286.6|0
1628570400000|2021-08-10 04:40:00|12295|12289|12296.4|12290.4|12296.5|12290.5|12294.8|12288.8|0
1628570700000|2021-08-10 04:45:00|12296.2|12290.2|12296.4|12290.4|12296.4|12290.4|12295.8|12289.8|0
1628571000000|2021-08-10 04:50:00|12296.2|12290.2|12298|12292|12298.6|12292.6|12295.3|12289.3|0
1628571300000|2021-08-10 04:55:00|12298.2|12292.2|12299|12293|12299.7|12293.7|12298|12292|0
1628571600000|2021-08-10 05:00:00|12298.8|12292.8|12298.5|12292.5|12300.7|12294.7|12297.9|12291.9|0
1628571900000|2021-08-10 05:05:00|12298.6|12292.6|12298|12292|12299.7|12293.7|12297.4|12291.4|0
1628572200000|2021-08-10 05:10:00|12297.9|12291.9|12297.6|12291.6|12298.6|12292.6|12296.4|12290.4|0
1628572500000|2021-08-10 05:15:00|12297.5|12291.5|12296.5|12290.5|12297.5|12291.5|12296.4|12290.4|0
1628572800000|2021-08-10 05:20:00|12297.6|12291.6|12298.5|12292.5|12298.5|12292.5|12296.9|12290.9|0
1628573100000|2021-08-10 05:25:00|12298.6|12292.6|12298.6|12292.6|12299.7|12293.7|12297.5|12291.5|0
1628573400000|2021-08-10 05:30:00|12298.8|12292.8|12301.1|12295.1|12301.8|12295.8|12298.7|12292.7|0
1628573700000|2021-08-10 05:35:00|12301.2|12295.2|12301.8|12295.8|12302.9|12296.9|12300.7|12294.7|0
1628574000000|2021-08-10 05:40:00|12301.9|12295.9|12304.2|12298.2|12305.3|12299.3|12301.8|12295.8|0
1628574300000|2021-08-10 05:45:00|12304.4|12298.4|12301.5|12295.5|12305.3|12299.3|12301|12295|0
1628574600000|2021-08-10 05:50:00|12301.4|12295.4|12300.9|12294.9|12301.5|12295.5|12299.8|12293.8|0
1628574900000|2021-08-10 05:55:00|12300.8|12294.8|12301.8|12295.8|12301.9|12295.9|12300.8|12294.8|0
1628575200000|2021-08-10 06:00:00|12303.2|12301.2|12291.2|12289.2|12303.2|12301.2|12290.7|12288.7|27
1628575500000|2021-08-10 06:05:00|12290.7|12288.7|12294.2|12292.2|12295.2|12293.2|12288.2|12286.2|75
1628575800000|2021-08-10 06:10:00|12293.7|12291.7|12294.7|12292.7|12294.7|12292.7|12293.7|12291.7|25
1628576100000|2021-08-10 06:15:00|12297.2|12295.2|12296.2|12294.2|12297.2|12295.2|12294.2|12292.2|32
1628576400000|2021-08-10 06:20:00|12295.7|12293.7|12294.2|12292.2|12297.2|12295.2|12292.7|12290.7|23
1628576700000|2021-08-10 06:25:00|12293.7|12291.7|12292.7|12290.7|12294.7|12292.7|12292.7|12290.7|19
1628577000000|2021-08-10 06:30:00|12293.2|12291.2|12297.2|12295.2|12297.2|12295.2|12293.2|12291.2|17
1628577300000|2021-08-10 06:35:00|12297.7|12295.7|12297.2|12295.2|12299.2|12297.2|12296.2|12294.2|21
1628577600000|2021-08-10 06:40:00|12296.7|12294.7|12300.2|12298.2|12300.2|12298.2|12295.2|12293.2|8
1628577900000|2021-08-10 06:45:00|12299.7|12297.7|12297.2|12295.2|12300.2|12298.2|12296.2|12294.2|13
1628578200000|2021-08-10 06:50:00|12296.7|12294.7|12299.2|12297.2|12299.2|12297.2|12296.7|12294.7|13
1628578500000|2021-08-10 06:55:00|12299.7|12297.7|12305.2|12303.2|12306.2|12304.2|12296.7|12294.7|97
1628578800000|2021-08-10 07:00:00|12295.7|12293.7|12314.7|12312.7|12316.7|12314.7|12293.2|12291.2|981
1628579100000|2021-08-10 07:05:00|12315.2|12313.2|12326.7|12324.7|12331.7|12329.7|12314.7|12312.7|400
1628579400000|2021-08-10 07:10:00|12326.2|12324.2|12330.2|12328.2|12330.7|12328.7|12323.7|12321.7|312
1628579700000|2021-08-10 07:15:00|12330.7|12328.7|12329.7|12327.7|12336.2|12334.2|12329.2|12327.2|322
1628580000000|2021-08-10 07:20:00|12328.7|12326.7|12326.2|12324.2|12336.2|12334.2|12326.2|12324.2|350
1628580300000|2021-08-10 07:25:00|12325.7|12323.7|12335.2|12333.2|12335.2|12333.2|12322.7|12320.7|301
1628580600000|2021-08-10 07:30:00|12335.7|12333.7|12337.7|12335.7|12343.7|12341.7|12335.2|12333.2|456
1628580900000|2021-08-10 07:35:00|12338.2|12336.2|12334.7|12332.7|12342.2|12340.2|12332.7|12330.7|238
1628581200000|2021-08-10 07:40:00|12335.2|12333.2|12346.7|12344.7|12346.7|12344.7|12335.2|12333.2|388
1628581500000|2021-08-10 07:45:00|12347.2|12345.2|12341.7|12339.7|12347.7|12345.7|12341.7|12339.7|315
1628581800000|2021-08-10 07:50:00|12342.7|12340.7|12346.2|12344.2|12346.2|12344.2|12339.7|12337.7|252
1628582100000|2021-08-10 07:55:00|12345.7|12343.7|12343.7|12341.7|12346.7|12344.7|12340.7|12338.7|163
1628582400000|2021-08-10 08:00:00|12344.2|12342.2|12342.2|12340.2|12347.7|12345.7|12341.7|12339.7|181
1628582700000|2021-08-10 08:05:00|12341.7|12339.7|12338.2|12336.2|12342.2|12340.2|12333.7|12331.7|194
1628583000000|2021-08-10 08:10:00|12338.7|12336.7|12333.7|12331.7|12339.7|12337.7|12331.7|12329.7|170
1628583300000|2021-08-10 08:15:00|12334.2|12332.2|12334.7|12332.7|12334.7|12332.7|12328.7|12326.7|176
1628583600000|2021-08-10 08:20:00|12335.2|12333.2|12335.7|12333.7|12339.7|12337.7|12333.7|12331.7|145
1628583900000|2021-08-10 08:25:00|12335.2|12333.2|12334.7|12332.7|12337.2|12335.2|12332.7|12330.7|168
1628584200000|2021-08-10 08:30:00|12335.2|12333.2|12339.7|12337.7|12340.7|12338.7|12330.7|12328.7|143
1628584500000|2021-08-10 08:35:00|12340.2|12338.2|12341.7|12339.7|12342.2|12340.2|12337.7|12335.7|182
1628584800000|2021-08-10 08:40:00|12342.2|12340.2|12335.7|12333.7|12342.2|12340.2|12333.7|12331.7|118
1628585100000|2021-08-10 08:45:00|12336.2|12334.2|12330.7|12328.7|12336.2|12334.2|12330.2|12328.2|66
1628585400000|2021-08-10 08:50:00|12330.2|12328.2|12327.7|12325.7|12331.7|12329.7|12326.7|12324.7|125
1628585700000|2021-08-10 08:55:00|12327.2|12325.2|12333.7|12331.7|12335.7|12333.7|12326.7|12324.7|189
1628586000000|2021-08-10 09:00:00|12334.2|12332.2|12329.7|12327.7|12335.7|12333.7|12329.2|12327.2|128
1628586300000|2021-08-10 09:05:00|12330.2|12328.2|12332.7|12330.7|12334.7|12332.7|12327.7|12325.7|131
1628586600000|2021-08-10 09:10:00|12333.2|12331.2|12332.7|12330.7|12333.7|12331.7|12329.7|12327.7|177
1628586900000|2021-08-10 09:15:00|12333.2|12331.2|12333.2|12331.2|12334.7|12332.7|12330.7|12328.7|272
1628587200000|2021-08-10 09:20:00|12332.7|12330.7|12334.2|12332.2|12334.2|12332.2|12329.7|12327.7|84
1628587500000|2021-08-10 09:25:00|12333.7|12331.7|12336.7|12334.7|12337.7|12335.7|12331.7|12329.7|127
1628587800000|2021-08-10 09:30:00|12337.2|12335.2|12342.7|12340.7|12342.7|12340.7|12336.7|12334.7|111
1628588100000|2021-08-10 09:35:00|12343.2|12341.2|12343.2|12341.2|12345.7|12343.7|12341.7|12339.7|83
1628588400000|2021-08-10 09:40:00|12342.7|12340.7|12338.7|12336.7|12344.7|12342.7|12337.7|12335.7|88
1628588700000|2021-08-10 09:45:00|12339.2|12337.2|12342.7|12340.7|12343.7|12341.7|12339.2|12337.2|104
1628589000000|2021-08-10 09:50:00|12343.2|12341.2|12345.7|12343.7|12347.7|12345.7|12342.7|12340.7|117
1628589300000|2021-08-10 09:55:00|12346.2|12344.2|12341.7|12339.7|12346.7|12344.7|12341.7|12339.7|110
1628589600000|2021-08-10 10:00:00|12341.2|12339.2|12339.2|12337.2|12342.7|12340.7|12338.7|12336.7|124
1628589900000|2021-08-10 10:05:00|12339.7|12337.7|12346.7|12344.7|12346.7|12344.7|12339.2|12337.2|75
1628590200000|2021-08-10 10:10:00|12346.2|12344.2|12353.7|12351.7|12353.7|12351.7|12345.7|12343.7|114
1628590500000|2021-08-10 10:15:00|12352.7|12350.7|12353.7|12351.7|12354.7|12352.7|12351.7|12349.7|81
1628590800000|2021-08-10 10:20:00|12354.2|12352.2|12352.7|12350.7|12355.7|12353.7|12351.2|12349.2|131
1628591100000|2021-08-10 10:25:00|12353.2|12351.2|12349.7|12347.7|12353.7|12351.7|12347.7|12345.7|96
1628591400000|2021-08-10 10:30:00|12350.7|12348.7|12349.2|12347.2|12350.7|12348.7|12347.2|12345.2|87
1628591700000|2021-08-10 10:35:00|12349.7|12347.7|12353.7|12351.7|12354.7|12352.7|12348.7|12346.7|88
1628592000000|2021-08-10 10:40:00|12354.2|12352.2|12352.7|12350.7|12354.7|12352.7|12352.7|12350.7|90
1628592300000|2021-08-10 10:45:00|12353.2|12351.2|12352.2|12350.2|12354.2|12352.2|12351.7|12349.7|75
1628592600000|2021-08-10 10:50:00|12352.7|12350.7|12356.7|12354.7|12356.7|12354.7|12348.7|12346.7|193
1628592900000|2021-08-10 10:55:00|12356.2|12354.2|12357.7|12355.7|12360.2|12358.2|12354.7|12352.7|141
1628593200000|2021-08-10 11:00:00|12357.2|12355.2|12360.7|12358.7|12361.7|12359.7|12355.7|12353.7|125
1628593500000|2021-08-10 11:05:00|12360.2|12358.2|12360.2|12358.2|12360.7|12358.7|12356.7|12354.7|192
1628593800000|2021-08-10 11:10:00|12360.7|12358.7|12363.2|12361.2|12366.2|12364.2|12358.2|12356.2|117
1628594100000|2021-08-10 11:15:00|12363.7|12361.7|12362.7|12360.7|12364.7|12362.7|12361.7|12359.7|137
1628594400000|2021-08-10 11:20:00|12363.2|12361.2|12364.7|12362.7|12368.7|12366.7|12361.7|12359.7|200
1628594700000|2021-08-10 11:25:00|12365.2|12363.2|12364.2|12362.2|12365.7|12363.7|12360.7|12358.7|237
1628595000000|2021-08-10 11:30:00|12363.7|12361.7|12359.7|12357.7|12365.2|12363.2|12358.7|12356.7|66
1628595300000|2021-08-10 11:35:00|12359.2|12357.2|12359.7|12357.7|12361.7|12359.7|12357.7|12355.7|63
1628595600000|2021-08-10 11:40:00|12359.2|12357.2|12355.7|12353.7|12359.7|12357.7|12354.7|12352.7|48
1628595900000|2021-08-10 11:45:00|12355.2|12353.2|12359.7|12357.7|12359.7|12357.7|12354.7|12352.7|59
1628596200000|2021-08-10 11:50:00|12360.2|12358.2|12357.7|12355.7|12361.7|12359.7|12357.7|12355.7|151
1628596500000|2021-08-10 11:55:00|12357.2|12355.2|12353.7|12351.7|12358.7|12356.7|12353.7|12351.7|58
1628596800000|2021-08-10 12:00:00|12354.2|12352.2|12349.2|12347.2|12355.2|12353.2|12347.7|12345.7|84
1628597100000|2021-08-10 12:05:00|12348.7|12346.7|12353.7|12351.7|12354.2|12352.2|12347.7|12345.7|151
1628597400000|2021-08-10 12:10:00|12354.2|12352.2|12356.2|12354.2|12357.7|12355.7|12352.2|12350.2|139
1628597700000|2021-08-10 12:15:00|12356.7|12354.7|12354.2|12352.2|12356.7|12354.7|12353.7|12351.7|38
1628598000000|2021-08-10 12:20:00|12354.7|12352.7|12351.7|12349.7|12356.2|12354.2|12351.7|12349.7|69
1628598300000|2021-08-10 12:25:00|12352.2|12350.2|12357.7|12355.7|12357.7|12355.7|12351.7|12349.7|64
1628598600000|2021-08-10 12:30:00|12356.7|12354.7|12357.7|12355.7|12358.7|12356.7|12355.7|12353.7|40
1628598900000|2021-08-10 12:35:00|12358.2|12356.2|12357.7|12355.7|12362.2|12360.2|12357.7|12355.7|67
1628599200000|2021-08-10 12:40:00|12357.2|12355.2|12354.7|12352.7|12357.2|12355.2|12353.7|12351.7|66
1628599500000|2021-08-10 12:45:00|12355.2|12353.2|12360.7|12358.7|12361.7|12359.7|12355.2|12353.2|180
1628599800000|2021-08-10 12:50:00|12359.7|12357.7|12360.2|12358.2|12362.2|12360.2|12359.2|12357.2|133
1628600100000|2021-08-10 12:55:00|12359.7|12357.7|12362.7|12360.7|12364.7|12362.7|12359.7|12357.7|165
1628600400000|2021-08-10 13:00:00|12362.2|12360.2|12363.7|12361.7|12363.7|12361.7|12359.7|12357.7|143
1628600700000|2021-08-10 13:05:00|12364.2|12362.2|12364.7|12362.7|12365.7|12363.7|12360.7|12358.7|114
1628601000000|2021-08-10 13:10:00|12364.2|12362.2|12368.7|12366.7|12370.7|12368.7|12364.2|12362.2|199
1628601300000|2021-08-10 13:15:00|12368.2|12366.2|12369.7|12367.7|12370.7|12368.7|12365.7|12363.7|152
1628601600000|2021-08-10 13:20:00|12370.2|12368.2|12372.2|12370.2|12374.7|12372.7|12369.2|12367.2|101
1628601900000|2021-08-10 13:25:00|12372.7|12370.7|12374.2|12372.2|12376.7|12374.7|12371.7|12369.7|107
1628602200000|2021-08-10 13:30:00|12373.7|12371.7|12369.7|12367.7|12374.7|12372.7|12362.7|12360.7|364
1628602500000|2021-08-10 13:35:00|12370.7|12368.7|12371.7|12369.7|12376.7|12374.7|12368.7|12366.7|175
1628602800000|2021-08-10 13:40:00|12372.2|12370.2|12380.7|12378.7|12383.7|12381.7|12371.7|12369.7|302
1628603100000|2021-08-10 13:45:00|12381.7|12379.7|12376.7|12374.7|12381.7|12379.7|12370.7|12368.7|316
1628603400000|2021-08-10 13:50:00|12377.2|12375.2|12373.7|12371.7|12378.7|12376.7|12372.7|12370.7|212
1628603700000|2021-08-10 13:55:00|12374.2|12372.2|12375.7|12373.7|12375.7|12373.7|12371.7|12369.7|214
1628604000000|2021-08-10 14:00:00|12376.2|12374.2|12371.7|12369.7|12381.7|12379.7|12370.7|12368.7|410
1628604300000|2021-08-10 14:05:00|12372.2|12370.2|12368.7|12366.7|12373.2|12371.2|12364.7|12362.7|397
1628604600000|2021-08-10 14:10:00|12368.9|12366.9|12375.9|12373.9|12376.9|12374.9|12367.9|12365.9|230
1628604900000|2021-08-10 14:15:00|12375.4|12373.4|12372.4|12370.4|12378.9|12376.9|12370.9|12368.9|257
1628605200000|2021-08-10 14:20:00|12372.9|12370.9|12366.9|12364.9|12373.4|12371.4|12363.9|12361.9|203
1628605500000|2021-08-10 14:25:00|12366.4|12364.4|12367.9|12365.9|12367.9|12365.9|12364.9|12362.9|218
1628605800000|2021-08-10 14:30:00|12366.9|12364.9|12359.4|12357.4|12367.9|12365.9|12356.4|12354.4|284
1628606100000|2021-08-10 14:35:00|12358.9|12356.9|12356.4|12354.4|12361.9|12359.9|12350.9|12348.9|210
1628606400000|2021-08-10 14:40:00|12355.9|12353.9|12352.4|12350.4|12358.9|12356.9|12352.4|12350.4|183
1628606700000|2021-08-10 14:45:00|12352.9|12350.9|12348.4|12346.4|12353.9|12351.9|12343.9|12341.9|287
1628607000000|2021-08-10 14:50:00|12347.9|12345.9|12347.4|12345.4|12349.9|12347.9|12340.9|12338.9|252
1628607300000|2021-08-10 14:55:00|12346.9|12344.9|12349.9|12347.9|12350.9|12348.9|12344.9|12342.9|410
1628607600000|2021-08-10 15:00:00|12350.9|12348.9|12355.9|12353.9|12356.9|12354.9|12348.9|12346.9|442
1628607900000|2021-08-10 15:05:00|12356.4|12354.4|12357.4|12355.4|12359.9|12357.9|12353.9|12351.9|723
1628608200000|2021-08-10 15:10:00|12356.9|12354.9|12353.9|12351.9|12359.9|12357.9|12351.9|12349.9|343
1628608500000|2021-08-10 15:15:00|12354.4|12352.4|12355.9|12353.9|12357.9|12355.9|12351.4|12349.4|593
1628608800000|2021-08-10 15:20:00|12355.4|12353.4|12357.9|12355.9|12358.4|12356.4|12351.9|12349.9|410
1628609100000|2021-08-10 15:25:00|12356.9|12354.9|12365.9|12363.9|12369.4|12367.4|12356.9|12354.9|1655
1628609400000|2021-08-10 15:30:00|12366.9|12364.9|12357.9|12355.9|12367.9|12365.9|12357.9|12355.9|819
1628609700000|2021-08-10 15:35:00|12358.4|12356.4|12361.9|12359.9|12363.9|12361.9|12357.9|12355.9|221
1628610000000|2021-08-10 15:40:00|12361.4|12359.4|12361.4|12359.4|12362.9|12360.9|12358.9|12356.9|81
1628610300000|2021-08-10 15:45:00|12360.9|12358.9|12363.4|12361.4|12363.9|12361.9|12358.9|12356.9|158
1628610600000|2021-08-10 15:50:00|12362.9|12360.9|12366.4|12364.4|12367.4|12365.4|12362.4|12360.4|127
1628610900000|2021-08-10 15:55:00|12365.9|12363.9|12368.9|12366.9|12369.9|12367.9|12365.9|12363.9|52
1628611200000|2021-08-10 16:00:00|12368.4|12366.4|12369.9|12367.9|12371.4|12369.4|12368.4|12366.4|47
1628611500000|2021-08-10 16:05:00|12370.4|12368.4|12370.9|12368.9|12373.9|12371.9|12370.4|12368.4|50
1628611800000|2021-08-10 16:10:00|12370.4|12368.4|12368.9|12366.9|12370.9|12368.9|12368.9|12366.9|11
1628612100000|2021-08-10 16:15:00|12369.4|12367.4|12373.9|12371.9|12374.9|12372.9|12369.4|12367.4|32
1628612400000|2021-08-10 16:20:00|12374.4|12372.4|12372.9|12370.9|12374.9|12372.9|12371.9|12369.9|7
1628612700000|2021-08-10 16:25:00|12372.4|12370.4|12372.9|12370.9|12374.9|12372.9|12371.9|12369.9|10
1628613000000|2021-08-10 16:30:00|12372.4|12370.4|12369.9|12367.9|12372.9|12370.9|12369.9|12367.9|19
1628613300000|2021-08-10 16:35:00|12370.4|12368.4|12370.9|12368.9|12371.9|12369.9|12367.4|12365.4|60
1628613600000|2021-08-10 16:40:00|12370.4|12368.4|12372.9|12370.9|12372.9|12370.9|12370.4|12368.4|18
1628613900000|2021-08-10 16:45:00|12372.4|12370.4|12373.4|12371.4|12373.4|12371.4|12369.9|12367.9|5
1628614200000|2021-08-10 16:50:00|12372.9|12370.9|12373.4|12371.4|12374.4|12372.4|12372.9|12370.9|11
1628614500000|2021-08-10 16:55:00|12373.9|12371.9|12375.9|12373.9|12376.4|12374.4|12373.4|12371.4|24
1628614800000|2021-08-10 17:00:00|12376.4|12374.4|12375.9|12373.9|12377.9|12375.9|12374.4|12372.4|23
1628615100000|2021-08-10 17:05:00|12375.4|12373.4|12376.9|12374.9|12376.9|12374.9|12374.4|12372.4|88
1628615400000|2021-08-10 17:10:00|12377.4|12375.4|12377.4|12375.4|12378.9|12376.9|12377.4|12375.4|13
1628615700000|2021-08-10 17:15:00|12377.9|12375.9|12377.9|12375.9|12378.4|12376.4|12377.4|12375.4|3
1628616000000|2021-08-10 17:20:00|12377.4|12375.4|12375.4|12373.4|12377.4|12375.4|12373.4|12371.4|16
1628616300000|2021-08-10 17:25:00|12374.9|12372.9|12377.4|12375.4|12377.4|12375.4|12371.4|12369.4|16
1628616600000|2021-08-10 17:30:00|12377.9|12375.9|12378.4|12376.4|12378.9|12376.9|12377.4|12375.4|6
1628616900000|2021-08-10 17:35:00|12377.4|12375.4|12375.9|12373.9|12377.4|12375.4|12374.4|12372.4|15
1628617200000|2021-08-10 17:40:00|12376.4|12374.4|12376.9|12374.9|12378.9|12376.9|12375.9|12373.9|12
1628617500000|2021-08-10 17:45:00|12375.4|12373.4|12374.4|12372.4|12375.4|12373.4|12370.4|12368.4|14
1628617800000|2021-08-10 17:50:00|12373.9|12371.9|12374.9|12372.9|12375.9|12373.9|12373.9|12371.9|10
1628618100000|2021-08-10 17:55:00|12373.4|12371.4|12376.4|12374.4|12376.9|12374.9|12372.9|12370.9|22
1628618400000|2021-08-10 18:00:00|12375.9|12373.9|12373.4|12371.4|12375.9|12373.9|12373.4|12371.4|6
1628618700000|2021-08-10 18:05:00|12372.9|12370.9|12372.4|12370.4|12375.9|12373.9|12371.9|12369.9|8
1628619000000|2021-08-10 18:10:00|12371.9|12369.9|12373.4|12371.4|12374.4|12372.4|12371.9|12369.9|9
1628619300000|2021-08-10 18:15:00|12372.9|12370.9|12375.9|12373.9|12375.9|12373.9|12372.4|12370.4|7
1628619600000|2021-08-10 18:20:00|12375.4|12373.4|12378.4|12376.4|12378.9|12376.9|12374.4|12372.4|16
1628619900000|2021-08-10 18:25:00|12378.9|12376.9|12378.9|12376.9|12378.9|12376.9|12376.9|12374.9|13
1628620200000|2021-08-10 18:30:00|12379.4|12377.4|12378.9|12376.9|12379.4|12377.4|12378.4|12376.4|9
1628620500000|2021-08-10 18:35:00|12379.4|12377.4|12382.4|12380.4|12382.9|12380.9|12379.4|12377.4|30
1628620800000|2021-08-10 18:40:00|12381.9|12379.9|12382.4|12380.4|12384.9|12382.9|12380.9|12378.9|9
1628621100000|2021-08-10 18:45:00|12382.9|12380.9|12383.9|12381.9|12383.9|12381.9|12381.4|12379.4|36
1628621400000|2021-08-10 18:50:00|12384.4|12382.4|12383.9|12381.9|12384.4|12382.4|12383.9|12381.9|3
1628621700000|2021-08-10 18:55:00|12382.4|12380.4|12385.4|12383.4|12385.4|12383.4|12382.4|12380.4|16
1628622000000|2021-08-10 19:00:00|12385.9|12383.9|12381.9|12379.9|12385.9|12383.9|12381.9|12379.9|14
1628622300000|2021-08-10 19:05:00|12380.9|12378.9|12381.9|12379.9|12382.4|12380.4|12379.4|12377.4|12
1628622600000|2021-08-10 19:10:00|12381.4|12379.4|12379.4|12377.4|12381.4|12379.4|12379.4|12377.4|10
1628622900000|2021-08-10 19:15:00|12379.9|12377.9|12383.4|12381.4|12383.9|12381.9|12379.9|12377.9|21
1628623200000|2021-08-10 19:20:00|12382.9|12380.9|12387.4|12385.4|12387.4|12385.4|12382.9|12380.9|36
1628623500000|2021-08-10 19:25:00|12387.9|12385.9|12386.9|12384.9|12387.9|12385.9|12386.4|12384.4|11
1628623800000|2021-08-10 19:30:00|12386.4|12384.4|12385.9|12383.9|12386.9|12384.9|12385.9|12383.9|3
1628624100000|2021-08-10 19:35:00|12386.4|12384.4|12386.4|12384.4|12387.9|12385.9|12385.9|12383.9|16
1628624400000|2021-08-10 19:40:00|12385.9|12383.9|12386.4|12384.4|12386.4|12384.4|12383.4|12381.4|23
1628624700000|2021-08-10 19:45:00|12386.9|12384.9|12380.9|12378.9|12386.9|12384.9|12379.9|12377.9|34
1628625000000|2021-08-10 19:50:00|12381.4|12379.4|12388.9|12386.9|12388.9|12386.9|12381.4|12379.4|33
1628625300000|2021-08-10 19:55:00|12387.4|12385.4|12390.1|12384.1|12390.1|12387.9|12384.9|12382.9|30
1628625600000|2021-08-10 20:00:00|12389.9|12383.9|12383.8|12377.8|12390.1|12384.1|12383.8|12377.8|0
1628625900000|2021-08-10 20:05:00|12383.9|12377.9|12383.3|12377.3|12385.4|12379.4|12383.3|12377.3|0
1628626200000|2021-08-10 20:10:00|12383.2|12377.2|12384.2|12378.2|12384.7|12378.7|12382.8|12376.8|0
1628626500000|2021-08-10 20:15:00|12384.3|12378.3|12384.7|12378.7|12385.4|12379.4|12384.2|12378.2|0
1628626800000|2021-08-10 20:20:00|12384.8|12378.8|12386.8|12380.8|12386.8|12380.8|12384.8|12378.8|0
1628627100000|2021-08-10 20:25:00|12386.7|12380.7|12386.8|12380.8|12386.8|12380.8|12386.3|12380.3|0
1628627400000|2021-08-10 20:30:00|12386.9|12380.9|12388.2|12382.2|12388.9|12382.9|12386.9|12380.9|0
1628627700000|2021-08-10 20:35:00|12387.8|12381.8|12388.9|12382.9|12389.4|12383.4|12387.8|12381.8|0
1628628000000|2021-08-10 20:40:00|12389|12383|12389.4|12383.4|12389.4|12383.4|12388.9|12382.9|0
1628628300000|2021-08-10 20:45:00|12389.3|12383.3|12387.8|12381.8|12389.4|12383.4|12387.3|12381.3|0
1628628600000|2021-08-10 20:50:00|12387.9|12381.9|12388.9|12382.9|12388.9|12382.9|12387.9|12381.9|0
1628628900000|2021-08-10 20:55:00|12388.8|12382.8|12388.7|12382.7|12389.2|12383.2|12387.8|12381.8|0
1628629200000|2021-08-10 21:00:00|12388.5|12382.5|12388.7|12382.7|12388.7|12382.7|12387.5|12381.5|0
1628629500000|2021-08-10 21:05:00|12388.5|12382.5|12388.5|12382.5|12388.5|12382.5|12388.5|12382.5|0
1628630100000|2021-08-10 21:15:00|12388.7|12382.7|12388.7|12382.7|12388.7|12382.7|12388.7|12382.7|0
1628630700000|2021-08-10 21:25:00|12388.9|12382.9|12388.9|12382.9|12388.9|12382.9|12388.9|12382.9|0
1628631000000|2021-08-10 21:30:00|12389.1|12383.1|12389.1|12383.1|12389.1|12383.1|12388.9|12382.9|0
1628631300000|2021-08-10 21:35:00|12388.9|12382.9|12388.9|12382.9|12389.1|12383.1|12388.9|12382.9|0
1628631600000|2021-08-10 21:40:00|12389.1|12383.1|12389.1|12383.1|12389.1|12383.1|12389.1|12383.1|0
1628631900000|2021-08-10 21:45:00|12389|12383|12388.8|12382.8|12389|12383|12388.8|12382.8|0
1628632200000|2021-08-10 21:50:00|12388.4|12382.4|12388.2|12382.2|12388.4|12382.4|12387.4|12381.4|0
1628632800000|2021-08-10 22:00:00|12388.1|12382.1|12388.2|12382.2|12389.6|12383.6|12387.2|12381.2|0
1628633100000|2021-08-10 22:05:00|12388.3|12382.3|12388.9|12382.9|12389.3|12383.3|12387.7|12381.7|0
1628633400000|2021-08-10 22:10:00|12389.1|12383.1|12388.2|12382.2|12389.3|12383.3|12388.2|12382.2|0
1628633700000|2021-08-10 22:15:00|12388.1|12382.1|12386.3|12380.3|12388.1|12382.1|12385.8|12379.8|0
1628634000000|2021-08-10 22:20:00|12386.4|12380.4|12385.7|12379.7|12386.8|12380.8|12384.8|12378.8|0
1628634300000|2021-08-10 22:25:00|12385.8|12379.8|12386.7|12380.7|12386.7|12380.7|12385.7|12379.7|0
1628634600000|2021-08-10 22:30:00|12386.6|12380.6|12386.7|12380.7|12386.7|12380.7|12385.7|12379.7|0
1628634900000|2021-08-10 22:35:00|12387.1|12381.1|12386.2|12380.2|12387.1|12381.1|12386.2|12380.2|0
1628635200000|2021-08-10 22:40:00|12386.1|12380.1|12385.7|12379.7|12386.2|12380.2|12385.2|12379.2|0
1628635500000|2021-08-10 22:45:00|12385.6|12379.6|12384.1|12378.1|12385.6|12379.6|12384.1|12378.1|0
1628635800000|2021-08-10 22:50:00|12384.2|12378.2|12385.2|12379.2|12385.2|12379.2|12384.1|12378.1|0
1628636100000|2021-08-10 22:55:00|12385.1|12379.1|12384.1|12378.1|12385.1|12379.1|12384.1|12378.1|0
1628636400000|2021-08-10 23:00:00|12384.2|12378.2|12384.7|12378.7|12385.2|12379.2|12384|12378|0
1628636700000|2021-08-10 23:05:00|12384.5|12378.5|12383.3|12377.3|12384.5|12378.5|12382.1|12376.1|0
1628637000000|2021-08-10 23:10:00|12383.1|12377.1|12384|12378|12384.7|12378.7|12383.1|12377.1|0
1628637300000|2021-08-10 23:15:00|12384.1|12378.1|12384|12378|12384.7|12378.7|12384|12378|0
1628637600000|2021-08-10 23:20:00|12383.8|12377.8|12383.6|12377.6|12384|12378|12383.1|12377.1|0
1628637900000|2021-08-10 23:25:00|12384|12378|12384|12378|12384|12378|12384|12378|0
1628638200000|2021-08-10 23:30:00|12383.6|12377.6|12384|12378|12384|12378|12383.6|12377.6|0
1628638800000|2021-08-10 23:40:00|12383.6|12377.6|12383.1|12377.1|12383.6|12377.6|12383.1|12377.1|0
1628639100000|2021-08-10 23:45:00|12383.3|12377.3|12384.7|12378.7|12385.7|12379.7|12383.3|12377.3|0
1628639400000|2021-08-10 23:50:00|12384.6|12378.6|12385.2|12379.2|12385.7|12379.7|12384|12378|0
1628639700000|2021-08-10 23:55:00|12385.3|12379.3|12384|12378|12385.7|12379.7|12383.3|12377.3|0
1628640000000|2021-08-11 00:00:00|12384.1|12378.1|12387.1|12381.1|12389.2|12383.2|12384|12378|0
1628640300000|2021-08-11 00:05:00|12387|12381|12385.2|12379.2|12387.6|12381.6|12384|12378|0
1628640600000|2021-08-11 00:10:00|12385.3|12379.3|12384|12378|12386.6|12380.6|12384|12378|0
1628640900000|2021-08-11 00:15:00|12384.1|12378.1|12391.2|12385.2|12391.8|12385.8|12384|12378|0
1628641200000|2021-08-11 00:20:00|12391.4|12385.4|12390.6|12384.6|12392.9|12386.9|12390.6|12384.6|0
1628641500000|2021-08-11 00:25:00|12391.6|12385.6|12388.4|12382.4|12391.6|12385.6|12388.3|12382.3|0
1628641800000|2021-08-11 00:30:00|12387.4|12381.4|12388.3|12382.3|12388.9|12382.9|12386.7|12380.7|0
1628642100000|2021-08-11 00:35:00|12387.9|12381.9|12388.3|12382.3|12389.4|12383.4|12387.2|12381.2|0
1628642400000|2021-08-11 00:40:00|12388.4|12382.4|12387.3|12381.3|12389.5|12383.5|12387.2|12381.2|0
1628642700000|2021-08-11 00:45:00|12387.1|12381.1|12386.2|12380.2|12388.4|12382.4|12386.1|12380.1|0
1628643000000|2021-08-11 00:50:00|12386.3|12380.3|12388.3|12382.3|12389.5|12383.5|12386.3|12380.3|0
1628643300000|2021-08-11 00:55:00|12388.2|12382.2|12384.9|12378.9|12388.3|12382.3|12384.8|12378.8|0
1628643600000|2021-08-11 01:00:00|12384.8|12378.8|12381.6|12375.6|12384.8|12378.8|12381.4|12375.4|0
1628643900000|2021-08-11 01:05:00|12382|12376|12382|12376|12382.7|12376.7|12381.6|12375.6|0
1628644200000|2021-08-11 01:10:00|12382.2|12376.2|12380.5|12374.5|12382.6|12376.6|12380.5|12374.5|0
1628644500000|2021-08-11 01:15:00|12380.4|12374.4|12383.8|12377.8|12383.8|12377.8|12379.4|12373.4|0
1628644800000|2021-08-11 01:20:00|12384|12378|12383.8|12377.8|12384.9|12378.9|12383.2|12377.2|0
1628645100000|2021-08-11 01:25:00|12384.2|12378.2|12387.6|12381.6|12388.2|12382.2|12384.2|12378.2|0
1628645400000|2021-08-11 01:30:00|12387.4|12381.4|12389.2|12383.2|12389.3|12383.3|12387.1|12381.1|0
1628645700000|2021-08-11 01:35:00|12388.6|12382.6|12389.2|12383.2|12390.8|12384.8|12388.6|12382.6|0
1628646000000|2021-08-11 01:40:00|12389|12383|12390.3|12384.3|12390.4|12384.4|12388.2|12382.2|0
1628646300000|2021-08-11 01:45:00|12390.4|12384.4|12387.1|12381.1|12390.4|12384.4|12387.1|12381.1|0
1628646600000|2021-08-11 01:50:00|12387.3|12381.3|12390.8|12384.8|12390.8|12384.8|12387.1|12381.1|0
1628646900000|2021-08-11 01:55:00|12390.6|12384.6|12390.4|12384.4|12390.8|12384.8|12388.2|12382.2|0
1628647200000|2021-08-11 02:00:00|12390.5|12384.5|12389.8|12383.8|12390.8|12384.8|12388.3|12382.3|0
1628647500000|2021-08-11 02:05:00|12390|12384|12391.6|12385.6|12391.6|12385.6|12389.3|12383.3|0
1628647800000|2021-08-11 02:10:00|12391.8|12385.8|12392|12386|12393.7|12387.7|12391.5|12385.5|0
1628648100000|2021-08-11 02:15:00|12392.2|12386.2|12391.6|12385.6|12393.1|12387.1|12391.6|12385.6|0
1628648400000|2021-08-11 02:20:00|12391.7|12385.7|12391.5|12385.5|12392.1|12386.1|12390.5|12384.5|0
1628648700000|2021-08-11 02:25:00|12391.1|12385.1|12390.5|12384.5|12391.7|12385.7|12390.5|12384.5|0
1628649000000|2021-08-11 02:30:00|12390.1|12384.1|12387.3|12381.3|12390.5|12384.5|12387.3|12381.3|0
1628649300000|2021-08-11 02:35:00|12386.9|12380.9|12388.4|12382.4|12388.4|12382.4|12386.2|12380.2|0
1628649600000|2021-08-11 02:40:00|12388.2|12382.2|12388.4|12382.4|12388.9|12382.9|12387.3|12381.3|0
1628649900000|2021-08-11 02:45:00|12388.3|12382.3|12388.3|12382.3|12388.4|12382.4|12387.3|12381.3|0
1628650200000|2021-08-11 02:50:00|12387.9|12381.9|12388.4|12382.4|12389.5|12383.5|12387.3|12381.3|0
1628650500000|2021-08-11 02:55:00|12388.5|12382.5|12388.5|12382.5|12389.5|12383.5|12388.4|12382.4|0
1628650800000|2021-08-11 03:00:00|12388.7|12382.7|12386.8|12380.8|12389|12383|12386.3|12380.3|0
1628651100000|2021-08-11 03:05:00|12386.7|12380.7|12384.6|12378.6|12386.8|12380.8|12384.6|12378.6|0
1628651400000|2021-08-11 03:10:00|12384.8|12378.8|12385.7|12379.7|12386.3|12380.3|12384.1|12378.1|0
1628651700000|2021-08-11 03:15:00|12385.9|12379.9|12387.4|12381.4|12387.4|12381.4|12384.2|12378.2|0
1628652000000|2021-08-11 03:20:00|12387.3|12381.3|12386.7|12380.7|12388.3|12382.3|12385.6|12379.6|0
1628652300000|2021-08-11 03:25:00|12386.5|12380.5|12384.1|12378.1|12386.5|12380.5|12384|12378|0
1628652600000|2021-08-11 03:30:00|12384.3|12378.3|12386.2|12380.2|12386.2|12380.2|12384.1|12378.1|0
1628652900000|2021-08-11 03:35:00|12386.1|12380.1|12385.1|12379.1|12386.2|12380.2|12385.1|12379.1|0
1628653200000|2021-08-11 03:40:00|12384.9|12378.9|12383.9|12377.9|12385.1|12379.1|12383.3|12377.3|0
1628653500000|2021-08-11 03:45:00|12384|12378|12383.9|12377.9|12384.4|12378.4|12382.9|12376.9|0
1628653800000|2021-08-11 03:50:00|12384|12378|12384|12378|12385|12379|12382.8|12376.8|0
1628654100000|2021-08-11 03:55:00|12383.9|12377.9|12384.2|12378.2|12385.3|12379.3|12383.9|12377.9|0
1628654400000|2021-08-11 04:00:00|12384.3|12378.3|12384.2|12378.2|12384.3|12378.3|12384.2|12378.2|0
1628654700000|2021-08-11 04:05:00|12383.8|12377.8|12382.5|12376.5|12383.8|12377.8|12382|12376|0
1628655000000|2021-08-11 04:10:00|12382.3|12376.3|12383.8|12377.8|12384.3|12378.3|12382|12376|0
1628655300000|2021-08-11 04:15:00|12383.7|12377.7|12383.8|12377.8|12384.3|12378.3|12383.3|12377.3|0
1628655600000|2021-08-11 04:20:00|12383.6|12377.6|12383.2|12377.2|12383.8|12377.8|12383.2|12377.2|0
1628655900000|2021-08-11 04:25:00|12383.1|12377.1|12381.6|12375.6|12383.2|12377.2|12381.1|12375.1|0
1628656200000|2021-08-11 04:30:00|12381.8|12375.8|12381.6|12375.6|12382.7|12376.7|12381.1|12375.1|0
1628656500000|2021-08-11 04:35:00|12381.5|12375.5|12381.1|12375.1|12382.2|12376.2|12381.1|12375.1|0
1628656800000|2021-08-11 04:40:00|12381.3|12375.3|12382.2|12376.2|12382.3|12376.3|12381.3|12375.3|0
1628657100000|2021-08-11 04:45:00|12382.3|12376.3|12381.1|12375.1|12382.3|12376.3|12381.1|12375.1|0
1628657700000|2021-08-11 04:55:00|12380.5|12374.5|12382.2|12376.2|12382.2|12376.2|12380.5|12374.5|0
1628658000000|2021-08-11 05:00:00|12382.1|12376.1|12382.3|12376.3|12382.3|12376.3|12381.1|12375.1|0
1628658300000|2021-08-11 05:05:00|12382.4|12376.4|12382.6|12376.6|12384.1|12378.1|12381.4|12375.4|0
1628658600000|2021-08-11 05:10:00|12382.4|12376.4|12381.9|12375.9|12382.6|12376.6|12381.4|12375.4|0
1628658900000|2021-08-11 05:15:00|12382|12376|12382.4|12376.4|12383.6|12377.6|12381.5|12375.5|0
1628659200000|2021-08-11 05:20:00|12382.5|12376.5|12384|12378|12384.6|12378.6|12382.4|12376.4|0
1628659500000|2021-08-11 05:25:00|12384.2|12378.2|12384.9|12378.9|12385.9|12379.9|12382.9|12376.9|0
1628659800000|2021-08-11 05:30:00|12384.7|12378.7|12383.8|12377.8|12384.9|12378.9|12383.7|12377.7|0
1628660100000|2021-08-11 05:35:00|12384|12378|12383.6|12377.6|12384.8|12378.8|12383.6|12377.6|0
1628660400000|2021-08-11 05:40:00|12383.2|12377.2|12384.7|12378.7|12384.7|12378.7|12382.6|12376.6|0
1628660700000|2021-08-11 05:45:00|12384.3|12378.3|12385.6|12379.6|12385.7|12379.7|12383.5|12377.5|0
1628661000000|2021-08-11 05:50:00|12385.7|12379.7|12384.6|12378.6|12386.1|12380.1|12384.6|12378.6|0
1628661300000|2021-08-11 05:55:00|12383.6|12377.6|12383.1|12377.1|12384.6|12378.6|12382.6|12376.6|0
1628661600000|2021-08-11 06:00:00|12381.9|12379.9|12387.4|12385.4|12387.4|12385.4|12381.9|12379.9|21
1628661900000|2021-08-11 06:05:00|12387.9|12385.9|12379.9|12377.9|12387.9|12385.9|12379.4|12377.4|86
1628662200000|2021-08-11 06:10:00|12379.4|12377.4|12379.4|12377.4|12381.9|12379.9|12377.4|12375.4|30
1628662500000|2021-08-11 06:15:00|12378.9|12376.9|12382.4|12380.4|12382.4|12380.4|12374.9|12372.9|33
1628662800000|2021-08-11 06:20:00|12381.9|12379.9|12378.4|12376.4|12382.4|12380.4|12376.9|12374.9|18
1628663100000|2021-08-11 06:25:00|12378.9|12376.9|12380.9|12378.9|12381.4|12379.4|12376.9|12374.9|39
1628663400000|2021-08-11 06:30:00|12381.4|12379.4|12376.9|12374.9|12381.4|12379.4|12376.9|12374.9|9
1628663700000|2021-08-11 06:35:00|12377.9|12375.9|12379.4|12377.4|12379.4|12377.4|12375.4|12373.4|14
1628664000000|2021-08-11 06:40:00|12378.9|12376.9|12379.4|12377.4|12379.4|12377.4|12376.9|12374.9|5
1628664300000|2021-08-11 06:45:00|12379.9|12377.9|12380.9|12378.9|12382.4|12380.4|12378.4|12376.4|29
1628664600000|2021-08-11 06:50:00|12380.4|12378.4|12381.4|12379.4|12381.4|12379.4|12378.9|12376.9|10
1628664900000|2021-08-11 06:55:00|12381.9|12379.9|12385.4|12383.4|12385.4|12383.4|12379.9|12377.9|50
1628665200000|2021-08-11 07:00:00|12384.4|12382.4|12388.9|12386.9|12395.9|12393.9|12384.4|12382.4|624
1628665500000|2021-08-11 07:05:00|12388.4|12386.4|12389.9|12387.9|12393.9|12391.9|12382.4|12380.4|356
1628665800000|2021-08-11 07:10:00|12388.9|12386.9|12386.9|12384.9|12392.9|12390.9|12384.9|12382.9|237
1628666100000|2021-08-11 07:15:00|12387.4|12385.4|12393.9|12391.9|12394.9|12392.9|12379.9|12377.9|244
1628666400000|2021-08-11 07:20:00|12393.4|12391.4|12384.9|12382.9|12395.9|12393.9|12384.9|12382.9|201
1628666700000|2021-08-11 07:25:00|12382.9|12380.9|12377.9|12375.9|12384.9|12382.9|12375.4|12373.4|297
1628667000000|2021-08-11 07:30:00|12378.4|12376.4|12380.9|12378.9|12381.9|12379.9|12376.9|12374.9|285
1628667300000|2021-08-11 07:35:00|12380.4|12378.4|12371.4|12369.4|12380.4|12378.4|12370.9|12368.9|400
1628667600000|2021-08-11 07:40:00|12371.7|12369.7|12368.2|12366.2|12374.2|12372.2|12365.2|12363.2|600
1628667900000|2021-08-11 07:45:00|12368.7|12366.7|12367.2|12365.2|12371.2|12369.2|12361.2|12359.2|468
1628668200000|2021-08-11 07:50:00|12367.7|12365.7|12373.2|12371.2|12375.7|12373.7|12366.2|12364.2|808
1628668500000|2021-08-11 07:55:00|12373.7|12371.7|12372.2|12370.2|12378.2|12376.2|12371.2|12369.2|144
1628668800000|2021-08-11 08:00:00|12371.7|12369.7|12377.2|12375.2|12377.2|12375.2|12368.2|12366.2|169
1628669100000|2021-08-11 08:05:00|12377.7|12375.7|12377.2|12375.2|12382.2|12380.2|12375.7|12373.7|137
1628669400000|2021-08-11 08:10:00|12377.7|12375.7|12367.7|12365.7|12377.7|12375.7|12366.2|12364.2|204
1628669700000|2021-08-11 08:15:00|12367.2|12365.2|12372.2|12370.2|12375.2|12373.2|12367.2|12365.2|201
1628670000000|2021-08-11 08:20:00|12371.2|12369.2|12379.2|12377.2|12380.2|12378.2|12371.2|12369.2|138
1628670300000|2021-08-11 08:25:00|12378.2|12376.2|12381.2|12379.2|12385.2|12383.2|12378.2|12376.2|98
1628670600000|2021-08-11 08:30:00|12380.7|12378.7|12380.2|12378.2|12381.2|12379.2|12377.2|12375.2|78
1628670900000|2021-08-11 08:35:00|12379.2|12377.2|12384.2|12382.2|12384.2|12382.2|12376.2|12374.2|77
1628671200000|2021-08-11 08:40:00|12383.7|12381.7|12382.7|12380.7|12387.2|12385.2|12382.2|12380.2|63
1628671500000|2021-08-11 08:45:00|12382.2|12380.2|12385.7|12383.7|12387.2|12385.2|12380.2|12378.2|112
1628671800000|2021-08-11 08:50:00|12386.2|12384.2|12380.7|12378.7|12386.7|12384.7|12378.2|12376.2|106
1628672100000|2021-08-11 08:55:00|12381.2|12379.2|12379.2|12377.2|12382.2|12380.2|12377.2|12375.2|170
1628672400000|2021-08-11 09:00:00|12379.7|12377.7|12379.7|12377.7|12384.2|12382.2|12378.7|12376.7|124
1628672700000|2021-08-11 09:05:00|12379.2|12377.2|12387.2|12385.2|12387.2|12385.2|12379.2|12377.2|146
1628673000000|2021-08-11 09:10:00|12386.7|12384.7|12388.7|12386.7|12392.2|12390.2|12385.2|12383.2|196
1628673300000|2021-08-11 09:15:00|12388.2|12386.2|12381.2|12379.2|12388.2|12386.2|12379.2|12377.2|114
1628673600000|2021-08-11 09:20:00|12381.7|12379.7|12377.2|12375.2|12384.2|12382.2|12377.2|12375.2|112
1628673900000|2021-08-11 09:25:00|12376.7|12374.7|12384.2|12382.2|12384.7|12382.7|12376.2|12374.2|140
1628674200000|2021-08-11 09:30:00|12384.7|12382.7|12390.2|12388.2|12391.7|12389.7|12384.2|12382.2|165
1628674500000|2021-08-11 09:35:00|12389.2|12387.2|12390.2|12388.2|12393.2|12391.2|12388.2|12386.2|116
1628674800000|2021-08-11 09:40:00|12389.2|12387.2|12388.7|12386.7|12390.2|12388.2|12388.2|12386.2|73
1628675100000|2021-08-11 09:45:00|12389.2|12387.2|12395.2|12393.2|12395.2|12393.2|12388.2|12386.2|157
1628675400000|2021-08-11 09:50:00|12394.7|12392.7|12394.2|12392.2|12398.2|12396.2|12393.2|12391.2|165
1628675700000|2021-08-11 09:55:00|12394.7|12392.7|12392.2|12390.2|12396.2|12394.2|12391.7|12389.7|79
1628676000000|2021-08-11 10:00:00|12392.7|12390.7|12391.2|12389.2|12393.2|12391.2|12388.2|12386.2|95
1628676300000|2021-08-11 10:05:00|12391.7|12389.7|12393.7|12391.7|12396.2|12394.2|12390.2|12388.2|61
1628676600000|2021-08-11 10:10:00|12394.2|12392.2|12395.7|12393.7|12398.2|12396.2|12394.2|12392.2|65
1628676900000|2021-08-11 10:15:00|12396.2|12394.2|12396.7|12394.7|12398.2|12396.2|12393.2|12391.2|110
1628677200000|2021-08-11 10:20:00|12397.2|12395.2|12399.7|12397.7|12400.2|12398.2|12395.7|12393.7|62
1628677500000|2021-08-11 10:25:00|12399.2|12397.2|12398.7|12396.7|12401.2|12399.2|12397.7|12395.7|144
1628677800000|2021-08-11 10:30:00|12399.2|12397.2|12397.2|12395.2|12399.7|12397.7|12394.2|12392.2|50
1628678100000|2021-08-11 10:35:00|12397.7|12395.7|12400.2|12398.2|12400.2|12398.2|12395.2|12393.2|38
1628678400000|2021-08-11 10:40:00|12400.7|12398.7|12400.2|12398.2|12401.2|12399.2|12399.2|12397.2|24
1628678700000|2021-08-11 10:45:00|12399.7|12397.7|12398.2|12396.2|12401.2|12399.2|12397.2|12395.2|48
1628679000000|2021-08-11 10:50:00|12398.7|12396.7|12399.2|12397.2|12402.2|12400.2|12398.7|12396.7|24
1628679300000|2021-08-11 10:55:00|12399.7|12397.7|12400.2|12398.2|12402.2|12400.2|12399.2|12397.2|35
1628679600000|2021-08-11 11:00:00|12400.7|12398.7|12401.7|12399.7|12402.2|12400.2|12399.2|12397.2|55
1628679900000|2021-08-11 11:05:00|12402.2|12400.2|12397.2|12395.2|12402.2|12400.2|12396.2|12394.2|71
1628680200000|2021-08-11 11:10:00|12396.7|12394.7|12395.2|12393.2|12398.2|12396.2|12394.2|12392.2|40
1628680500000|2021-08-11 11:15:00|12395.7|12393.7|12397.2|12395.2|12397.2|12395.2|12393.7|12391.7|101
1628680800000|2021-08-11 11:20:00|12396.7|12394.7|12394.7|12392.7|12397.7|12395.7|12394.2|12392.2|101
1628681100000|2021-08-11 11:25:00|12395.2|12393.2|12394.2|12392.2|12395.7|12393.7|12393.2|12391.2|29
1628681400000|2021-08-11 11:30:00|12393.7|12391.7|12389.2|12387.2|12394.2|12392.2|12389.2|12387.2|49
1628681700000|2021-08-11 11:35:00|12388.7|12386.7|12385.7|12383.7|12389.7|12387.7|12385.2|12383.2|73
1628682000000|2021-08-11 11:40:00|12386.2|12384.2|12388.2|12386.2|12389.7|12387.7|12383.7|12381.7|85
1628682300000|2021-08-11 11:45:00|12388.7|12386.7|12386.7|12384.7|12388.7|12386.7|12384.7|12382.7|51
1628682600000|2021-08-11 11:50:00|12385.7|12383.7|12382.2|12380.2|12385.7|12383.7|12381.7|12379.7|45
1628682900000|2021-08-11 11:55:00|12381.7|12379.7|12383.7|12381.7|12384.7|12382.7|12379.7|12377.7|63
1628683200000|2021-08-11 12:00:00|12383.2|12381.2|12388.7|12386.7|12389.2|12387.2|12381.7|12379.7|87
1628683500000|2021-08-11 12:05:00|12389.2|12387.2|12395.7|12393.7|12395.7|12393.7|12388.2|12386.2|80
1628683800000|2021-08-11 12:10:00|12395.2|12393.2|12397.2|12395.2|12397.2|12395.2|12394.7|12392.7|93
1628684100000|2021-08-11 12:15:00|12397.7|12395.7|12397.2|12395.2|12400.2|12398.2|12396.7|12394.7|78
1628684400000|2021-08-11 12:20:00|12397.7|12395.7|12398.2|12396.2|12399.7|12397.7|12395.7|12393.7|74
1628684700000|2021-08-11 12:25:00|12397.7|12395.7|12396.2|12394.2|12397.7|12395.7|12394.7|12392.7|61
1628685000000|2021-08-11 12:30:00|12396.7|12394.7|12396.7|12394.7|12403.7|12401.7|12394.7|12392.7|611
1628685300000|2021-08-11 12:35:00|12395.7|12393.7|12397.7|12395.7|12400.7|12398.7|12393.7|12391.7|214
1628685600000|2021-08-11 12:40:00|12397.2|12395.2|12403.7|12401.7|12404.2|12402.2|12393.7|12391.7|131
1628685900000|2021-08-11 12:45:00|12403.2|12401.2|12410.7|12408.7|12411.7|12409.7|12402.7|12400.7|180
1628686200000|2021-08-11 12:50:00|12410.2|12408.2|12415.7|12413.7|12420.7|12418.7|12410.2|12408.2|400
1628686500000|2021-08-11 12:55:00|12415.2|12413.2|12407.7|12405.7|12417.7|12415.7|12406.2|12404.2|221
1628686800000|2021-08-11 13:00:00|12408.2|12406.2|12416.2|12414.2|12418.2|12416.2|12405.7|12403.7|188
1628687100000|2021-08-11 13:05:00|12416.7|12414.7|12425.7|12423.7|12427.7|12425.7|12416.7|12414.7|315
1628687400000|2021-08-11 13:10:00|12426.7|12424.7|12423.7|12421.7|12428.7|12426.7|12421.7|12419.7|329
1628687700000|2021-08-11 13:15:00|12423.2|12421.2|12420.7|12418.7|12424.7|12422.7|12418.2|12416.2|241
1628688000000|2021-08-11 13:20:00|12421.7|12419.7|12421.7|12419.7|12424.7|12422.7|12420.7|12418.7|182
1628688300000|2021-08-11 13:25:00|12421.2|12419.2|12418.2|12416.2|12421.2|12419.2|12415.7|12413.7|95
1628688600000|2021-08-11 13:30:00|12417.7|12415.7|12410.7|12408.7|12418.2|12416.2|12407.7|12405.7|404
1628688900000|2021-08-11 13:35:00|12410.2|12408.2|12406.2|12404.2|12410.2|12408.2|12404.7|12402.7|237
1628689200000|2021-08-11 13:40:00|12405.7|12403.7|12409.7|12407.7|12410.7|12408.7|12404.2|12402.2|288
1628689500000|2021-08-11 13:45:00|12409.2|12407.2|12416.7|12414.7|12416.7|12414.7|12407.7|12405.7|174
1628689800000|2021-08-11 13:50:00|12417.2|12415.2|12409.7|12407.7|12418.7|12416.7|12409.7|12407.7|143
1628690100000|2021-08-11 13:55:00|12410.2|12408.2|12410.7|12408.7|12413.7|12411.7|12406.7|12404.7|122
1628690400000|2021-08-11 14:00:00|12411.7|12409.7|12406.7|12404.7|12413.7|12411.7|12404.2|12402.2|174
1628690700000|2021-08-11 14:05:00|12407.2|12405.2|12409.7|12407.7|12411.7|12409.7|12406.7|12404.7|94
1628691000000|2021-08-11 14:10:00|12409.6|12407.6|12404.6|12402.6|12410.6|12408.6|12403.1|12401.1|160
1628691300000|2021-08-11 14:15:00|12405.1|12403.1|12406.6|12404.6|12406.6|12404.6|12401.6|12399.6|118
1628691600000|2021-08-11 14:20:00|12407.1|12405.1|12416.6|12414.6|12417.1|12415.1|12406.6|12404.6|139
1628691900000|2021-08-11 14:25:00|12415.6|12413.6|12416.1|12414.1|12416.6|12414.6|12411.1|12409.1|75
1628692200000|2021-08-11 14:30:00|12415.6|12413.6|12415.1|12413.1|12418.6|12416.6|12409.6|12407.6|149
1628692500000|2021-08-11 14:35:00|12414.6|12412.6|12415.6|12413.6|12417.1|12415.1|12412.6|12410.6|161
1628692800000|2021-08-11 14:40:00|12414.6|12412.6|12412.6|12410.6|12415.6|12413.6|12412.6|12410.6|141
1628693100000|2021-08-11 14:45:00|12412.1|12410.1|12407.1|12405.1|12414.6|12412.6|12407.1|12405.1|165
1628693400000|2021-08-11 14:50:00|12407.6|12405.6|12405.1|12403.1|12408.6|12406.6|12401.6|12399.6|131
1628693700000|2021-08-11 14:55:00|12405.6|12403.6|12400.6|12398.6|12405.6|12403.6|12400.1|12398.1|230
1628694000000|2021-08-11 15:00:00|12401.6|12399.6|12395.1|12393.1|12403.6|12401.6|12395.1|12393.1|210
1628694300000|2021-08-11 15:05:00|12394.6|12392.6|12394.6|12392.6|12399.6|12397.6|12394.6|12392.6|331
1628694600000|2021-08-11 15:10:00|12395.1|12393.1|12393.6|12391.6|12396.6|12394.6|12392.6|12390.6|421
1628694900000|2021-08-11 15:15:00|12392.6|12390.6|12396.6|12394.6|12398.1|12396.1|12390.6|12388.6|474
1628695200000|2021-08-11 15:20:00|12397.1|12395.1|12402.6|12400.6|12402.6|12400.6|12393.6|12391.6|414
1628695500000|2021-08-11 15:25:00|12403.1|12401.1|12394.6|12392.6|12404.6|12402.6|12394.6|12392.6|1160
1628695800000|2021-08-11 15:30:00|12395.1|12393.1|12401.1|12399.1|12403.6|12401.6|12390.6|12388.6|712
1628696100000|2021-08-11 15:35:00|12400.6|12398.6|12400.6|12398.6|12404.6|12402.6|12400.6|12398.6|229
1628696400000|2021-08-11 15:40:00|12401.1|12399.1|12392.1|12390.1|12402.1|12400.1|12391.6|12389.6|130
1628696700000|2021-08-11 15:45:00|12392.6|12390.6|12390.1|12388.1|12395.1|12393.1|12389.6|12387.6|28
1628697000000|2021-08-11 15:50:00|12389.6|12387.6|12388.1|12386.1|12391.6|12389.6|12387.6|12385.6|107
1628697300000|2021-08-11 15:55:00|12387.6|12385.6|12393.6|12391.6|12394.6|12392.6|12387.6|12385.6|46
1628697600000|2021-08-11 16:00:00|12393.1|12391.1|12397.6|12395.6|12397.6|12395.6|12392.6|12390.6|16
1628697900000|2021-08-11 16:05:00|12398.1|12396.1|12397.6|12395.6|12400.1|12398.1|12396.6|12394.6|21
1628698200000|2021-08-11 16:10:00|12397.1|12395.1|12395.1|12393.1|12397.1|12395.1|12394.1|12392.1|13
1628698500000|2021-08-11 16:15:00|12394.6|12392.6|12395.6|12393.6|12398.1|12396.1|12394.6|12392.6|14
1628698800000|2021-08-11 16:20:00|12396.1|12394.1|12398.6|12396.6|12399.6|12397.6|12394.6|12392.6|10
1628699100000|2021-08-11 16:25:00|12399.1|12397.1|12401.6|12399.6|12401.6|12399.6|12397.6|12395.6|8
1628699400000|2021-08-11 16:30:00|12401.1|12399.1|12402.6|12400.6|12403.6|12401.6|12400.6|12398.6|17
1628699700000|2021-08-11 16:35:00|12403.1|12401.1|12402.6|12400.6|12404.1|12402.1|12401.1|12399.1|12
1628700000000|2021-08-11 16:40:00|12403.1|12401.1|12400.1|12398.1|12403.1|12401.1|12399.6|12397.6|20
1628700300000|2021-08-11 16:45:00|12400.6|12398.6|12397.6|12395.6|12400.6|12398.6|12396.1|12394.1|9
1628700600000|2021-08-11 16:50:00|12398.1|12396.1|12399.1|12397.1|12399.6|12397.6|12397.1|12395.1|21
1628700900000|2021-08-11 16:55:00|12398.6|12396.6|12395.1|12393.1|12399.6|12397.6|12395.1|12393.1|23
1628701200000|2021-08-11 17:00:00|12395.6|12393.6|12398.6|12396.6|12399.1|12397.1|12395.6|12393.6|18
1628701500000|2021-08-11 17:05:00|12399.6|12397.6|12405.6|12403.6|12405.6|12403.6|12399.6|12397.6|16
1628701800000|2021-08-11 17:10:00|12405.1|12403.1|12404.6|12402.6|12405.6|12403.6|12402.6|12400.6|11
1628702100000|2021-08-11 17:15:00|12404.1|12402.1|12407.1|12405.1|12408.1|12406.1|12403.6|12401.6|13
1628702400000|2021-08-11 17:20:00|12406.6|12404.6|12404.6|12402.6|12408.1|12406.1|12402.6|12400.6|16
1628702700000|2021-08-11 17:25:00|12405.1|12403.1|12404.6|12402.6|12406.1|12404.1|12404.1|12402.1|3
1628703000000|2021-08-11 17:30:00|12405.1|12403.1|12402.1|12400.1|12405.6|12403.6|12401.6|12399.6|6
1628703300000|2021-08-11 17:35:00|12402.6|12400.6|12400.6|12398.6|12402.6|12400.6|12400.6|12398.6|25
1628703600000|2021-08-11 17:40:00|12401.1|12399.1|12403.6|12401.6|12404.1|12402.1|12401.1|12399.1|2
1628703900000|2021-08-11 17:45:00|12404.1|12402.1|12402.6|12400.6|12405.6|12403.6|12402.6|12400.6|7
1628704200000|2021-08-11 17:50:00|12403.1|12401.1|12404.1|12402.1|12404.6|12402.6|12402.6|12400.6|6
1628704500000|2021-08-11 17:55:00|12403.6|12401.6|12403.6|12401.6|12403.6|12401.6|12402.6|12400.6|0
1628704800000|2021-08-11 18:00:00|12404.1|12402.1|12403.6|12401.6|12404.1|12402.1|12402.6|12400.6|2
1628705100000|2021-08-11 18:05:00|12404.6|12402.6|12405.6|12403.6|12405.6|12403.6|12404.1|12402.1|3
1628705400000|2021-08-11 18:10:00|12405.1|12403.1|12404.6|12402.6|12405.6|12403.6|12404.1|12402.1|2
1628705700000|2021-08-11 18:15:00|12405.1|12403.1|12403.1|12401.1|12405.6|12403.6|12402.6|12400.6|5
1628706000000|2021-08-11 18:20:00|12402.6|12400.6|12401.6|12399.6|12403.6|12401.6|12400.6|12398.6|1
1628706300000|2021-08-11 18:25:00|12400.6|12398.6|12402.1|12400.1|12402.6|12400.6|12400.6|12398.6|3
1628706600000|2021-08-11 18:30:00|12402.6|12400.6|12400.1|12398.1|12404.1|12402.1|12400.1|12398.1|7
1628706900000|2021-08-11 18:35:00|12400.6|12398.6|12402.1|12400.1|12402.6|12400.6|12400.6|12398.6|3
1628707200000|2021-08-11 18:40:00|12402.6|12400.6|12401.1|12399.1|12403.1|12401.1|12400.6|12398.6|6
1628707500000|2021-08-11 18:45:00|12400.6|12398.6|12401.6|12399.6|12402.1|12400.1|12400.6|12398.6|3
1628707800000|2021-08-11 18:50:00|12401.1|12399.1|12401.6|12399.6|12402.6|12400.6|12400.1|12398.1|6
1628708100000|2021-08-11 18:55:00|12401.1|12399.1|12402.1|12400.1|12404.6|12402.6|12400.6|12398.6|11
1628708400000|2021-08-11 19:00:00|12402.6|12400.6|12402.1|12400.1|12402.6|12400.6|12401.1|12399.1|8
1628708700000|2021-08-11 19:05:00|12401.6|12399.6|12402.1|12400.1|12403.6|12401.6|12400.6|12398.6|20
1628709000000|2021-08-11 19:10:00|12401.1|12399.1|12400.6|12398.6|12401.1|12399.1|12398.1|12396.1|67
1628709300000|2021-08-11 19:15:00|12401.6|12399.6|12400.6|12398.6|12401.6|12399.6|12399.6|12397.6|14
1628709600000|2021-08-11 19:20:00|12400.1|12398.1|12400.1|12398.1|12403.1|12401.1|12399.6|12397.6|14
1628709900000|2021-08-11 19:25:00|12400.6|12398.6|12406.1|12404.1|12406.6|12404.6|12399.6|12397.6|31
1628710200000|2021-08-11 19:30:00|12405.1|12403.1|12403.6|12401.6|12405.1|12403.1|12402.6|12400.6|14
1628710500000|2021-08-11 19:35:00|12404.1|12402.1|12404.6|12402.6|12405.1|12403.1|12402.6|12400.6|3
1628710800000|2021-08-11 19:40:00|12404.1|12402.1|12402.6|12400.6|12405.6|12403.6|12402.6|12400.6|12
1628711100000|2021-08-11 19:45:00|12403.1|12401.1|12402.6|12400.6|12405.6|12403.6|12402.1|12400.1|10
1628711400000|2021-08-11 19:50:00|12402.1|12400.1|12403.1|12401.1|12404.6|12402.6|12401.6|12399.6|65
1628711700000|2021-08-11 19:55:00|12403.6|12401.6|12404.9|12398.9|12404.9|12402.6|12401.1|12397.6|41
1628712000000|2021-08-11 20:00:00|12404.8|12398.8|12405|12399|12405.5|12399.5|12403.6|12397.6|0
1628712300000|2021-08-11 20:05:00|12404.9|12398.9|12403.7|12397.7|12405.5|12399.5|12403.6|12397.6|0
1628712600000|2021-08-11 20:10:00|12403.8|12397.8|12403.7|12397.7|12404.2|12398.2|12403.7|12397.7|0
1628713500000|2021-08-11 20:25:00|12403.8|12397.8|12404.6|12398.6|12404.6|12398.6|12403.8|12397.8|0
1628713800000|2021-08-11 20:30:00|12404.7|12398.7|12405.6|12399.6|12406.2|12400.2|12404.6|12398.6|0
1628714100000|2021-08-11 20:35:00|12405.7|12399.7|12405.6|12399.6|12406.2|12400.2|12405.6|12399.6|0
1628714400000|2021-08-11 20:40:00|12405.7|12399.7|12406.2|12400.2|12406.7|12400.7|12405.7|12399.7|0
1628714700000|2021-08-11 20:45:00|12405.6|12399.6|12406.2|12400.2|12406.2|12400.2|12405.6|12399.6|0
1628715000000|2021-08-11 20:50:00|12406.3|12400.3|12406.2|12400.2|12406.7|12400.7|12406.2|12400.2|0
1628715300000|2021-08-11 20:55:00|12405.6|12399.6|12406.1|12400.1|12406.5|12400.5|12405.6|12399.6|0
1628715600000|2021-08-11 21:00:00|12405.9|12399.9|12406.1|12400.1|12406.1|12400.1|12405.9|12399.9|0
1628715900000|2021-08-11 21:05:00|12406.3|12400.3|12405.3|12399.3|12406.3|12400.3|12404.7|12398.7|0
1628716200000|2021-08-11 21:10:00|12405.5|12399.5|12405.3|12399.3|12405.7|12399.7|12405.3|12399.3|0
1628716500000|2021-08-11 21:15:00|12405.7|12399.7|12404.9|12398.9|12405.7|12399.7|12404.5|12398.5|0
1628716800000|2021-08-11 21:20:00|12405.1|12399.1|12404.9|12398.9|12405.5|12399.5|12404.9|12398.9|0
1628717100000|2021-08-11 21:25:00|12404.5|12398.5|12404.9|12398.9|12405.1|12399.1|12404.5|12398.5|0
1628717400000|2021-08-11 21:30:00|12405.1|12399.1|12405.1|12399.1|12405.1|12399.1|12404.5|12398.5|0
1628717700000|2021-08-11 21:35:00|12405.3|12399.3|12405.3|12399.3|12405.5|12399.5|12405.3|12399.3|0
1628718000000|2021-08-11 21:40:00|12405.1|12399.1|12405.1|12399.1|12405.1|12399.1|12405.1|12399.1|0
1628718300000|2021-08-11 21:45:00|12405.3|12399.3|12404.9|12398.9|12405.3|12399.3|12404.3|12398.3|0
1628718600000|2021-08-11 21:50:00|12404.5|12398.5|12404.7|12398.7|12404.7|12398.7|12404.5|12398.5|0
1628718900000|2021-08-11 21:55:00|12404.1|12398.1|12404.1|12398.1|12404.5|12398.5|12403.9|12397.9|0
1628719200000|2021-08-11 22:00:00|12403.6|12397.6|12403.7|12397.7|12405.1|12399.1|12402.7|12396.7|0
1628719500000|2021-08-11 22:05:00|12403.6|12397.6|12405.6|12399.6|12405.6|12399.6|12403.4|12397.4|0
1628719800000|2021-08-11 22:10:00|12405.8|12399.8|12404.2|12398.2|12405.8|12399.8|12404.2|12398.2|0
1628720100000|2021-08-11 22:15:00|12404.4|12398.4|12404.6|12398.6|12404.6|12398.6|12403.7|12397.7|0
1628720400000|2021-08-11 22:20:00|12404.7|12398.7|12404.6|12398.6|12405.1|12399.1|12404.6|12398.6|0
1628720700000|2021-08-11 22:25:00|12404.7|12398.7|12404.2|12398.2|12405.1|12399.1|12404.2|12398.2|0
1628721000000|2021-08-11 22:30:00|12404.1|12398.1|12403.7|12397.7|12404.2|12398.2|12403.2|12397.2|0
1628721300000|2021-08-11 22:35:00|12403.6|12397.6|12403.2|12397.2|12403.7|12397.7|12403.2|12397.2|0
1628721600000|2021-08-11 22:40:00|12403.3|12397.3|12402.7|12396.7|12403.7|12397.7|12402.7|12396.7|0
1628721900000|2021-08-11 22:45:00|12402.8|12396.8|12403.2|12397.2|12403.2|12397.2|12402.8|12396.8|0
1628722200000|2021-08-11 22:50:00|12403.3|12397.3|12403.7|12397.7|12403.7|12397.7|12403.3|12397.3|0
1628722500000|2021-08-11 22:55:00|12403.6|12397.6|12402.7|12396.7|12403.7|12397.7|12402.1|12396.1|0
1628722800000|2021-08-11 23:00:00|12402.3|12396.3|12403.2|12397.2|12403.2|12397.2|12402.1|12396.1|0
1628723100000|2021-08-11 23:05:00|12403.1|12397.1|12402.7|12396.7|12403.2|12397.2|12402.7|12396.7|0
1628723400000|2021-08-11 23:10:00|12402.1|12396.1|12403.2|12397.2|12403.2|12397.2|12402.1|12396.1|0
1628723700000|2021-08-11 23:15:00|12403.3|12397.3|12403.2|12397.2|12403.7|12397.7|12402.7|12396.7|0
1628724000000|2021-08-11 23:20:00|12403.3|12397.3|12403.7|12397.7|12403.7|12397.7|12403.2|12397.2|0
1628724300000|2021-08-11 23:25:00|12403.6|12397.6|12403.7|12397.7|12403.7|12397.7|12402.7|12396.7|0
1628724600000|2021-08-11 23:30:00|12403.6|12397.6|12403.2|12397.2|12403.7|12397.7|12402.1|12396.1|0
1628724900000|2021-08-11 23:35:00|12403|12397|12403.2|12397.2|12404.6|12398.6|12403|12397|0
1628725200000|2021-08-11 23:40:00|12403.1|12397.1|12402.1|12396.1|12403.1|12397.1|12402.1|12396.1|0
1628725500000|2021-08-11 23:45:00|12402|12396|12401.6|12395.6|12402.1|12396.1|12401.6|12395.6|0
1628725800000|2021-08-11 23:50:00|12401.8|12395.8|12402.7|12396.7|12403.2|12397.2|12401.6|12395.6|0
1628726100000|2021-08-11 23:55:00|12402.8|12396.8|12402.1|12396.1|12403.2|12397.2|12401.6|12395.6|0
1628726400000|2021-08-12 00:00:00|12402.2|12396.2|12400.7|12394.7|12402.7|12396.7|12399.7|12393.7|0
1628726700000|2021-08-12 00:05:00|12400.6|12394.6|12402.7|12396.7|12403.2|12397.2|12399.9|12393.9|0
1628727000000|2021-08-12 00:10:00|12402.8|12396.8|12403.2|12397.2|12403.2|12397.2|12401.1|12395.1|0
1628727300000|2021-08-12 00:15:00|12403.3|12397.3|12400.5|12394.5|12405.7|12399.7|12399.5|12393.5|0
1628727600000|2021-08-12 00:20:00|12400.7|12394.7|12404.5|12398.5|12406.2|12400.2|12400.7|12394.7|0
1628727900000|2021-08-12 00:25:00|12404.7|12398.7|12402|12396|12405.1|12399.1|12402|12396|0
1628728200000|2021-08-12 00:30:00|12402.4|12396.4|12400.9|12394.9|12403.1|12397.1|12400.9|12394.9|0
1628728500000|2021-08-12 00:35:00|12401.1|12395.1|12399.8|12393.8|12403.1|12397.1|12399.8|12393.8|0
1628728800000|2021-08-12 00:40:00|12399.4|12393.4|12397.1|12391.1|12399.4|12393.4|12396.7|12390.7|0
1628729100000|2021-08-12 00:45:00|12397.3|12391.3|12395.6|12389.6|12397.7|12391.7|12395.5|12389.5|0
1628729400000|2021-08-12 00:50:00|12395.7|12389.7|12397.9|12391.9|12397.9|12391.9|12395.6|12389.6|0
1628729700000|2021-08-12 00:55:00|12397.8|12391.8|12395.8|12389.8|12397.8|12391.8|12394.7|12388.7|0
1628730000000|2021-08-12 01:00:00|12395.6|12389.6|12398.3|12392.3|12399|12393|12394.7|12388.7|0
1628730300000|2021-08-12 01:05:00|12398.4|12392.4|12398|12392|12399|12393|12396.9|12390.9|0
1628730600000|2021-08-12 01:10:00|12397.9|12391.9|12397.9|12391.9|12398|12392|12396.9|12390.9|0
1628730900000|2021-08-12 01:15:00|12397.6|12391.6|12399.2|12393.2|12399.6|12393.6|12395.8|12389.8|0
1628731200000|2021-08-12 01:20:00|12399.1|12393.1|12397|12391|12399.2|12393.2|12396.4|12390.4|0
1628731500000|2021-08-12 01:25:00|12396.8|12390.8|12397.1|12391.1|12398.2|12392.2|12396|12390|0
1628731800000|2021-08-12 01:30:00|12397.2|12391.2|12397.1|12391.1|12398.2|12392.2|12396|12390|0
1628732100000|2021-08-12 01:35:00|12397.3|12391.3|12396.5|12390.5|12398.1|12392.1|12396|12390|0
1628732400000|2021-08-12 01:40:00|12396.3|12390.3|12393.3|12387.3|12397.1|12391.1|12392.8|12386.8|0
1628732700000|2021-08-12 01:45:00|12393.5|12387.5|12392.8|12386.8|12395|12389|12392.8|12386.8|0
1628733000000|2021-08-12 01:50:00|12392.9|12386.9|12393.8|12387.8|12396|12390|12392.8|12386.8|0
1628733300000|2021-08-12 01:55:00|12393.9|12387.9|12393.8|12387.8|12394.9|12388.9|12392.8|12386.8|0
1628733600000|2021-08-12 02:00:00|12393.9|12387.9|12397.1|12391.1|12397.1|12391.1|12393.8|12387.8|0
1628733900000|2021-08-12 02:05:00|12397|12391|12394.9|12388.9|12398.1|12392.1|12394.3|12388.3|0
1628734200000|2021-08-12 02:10:00|12393.9|12387.9|12395|12389|12395|12389|12393.8|12387.8|0
1628734500000|2021-08-12 02:15:00|12394.9|12388.9|12396|12390|12396.4|12390.4|12393.8|12387.8|0
1628734800000|2021-08-12 02:20:00|12395.9|12389.9|12394.9|12388.9|12397|12391|12394.9|12388.9|0
1628735100000|2021-08-12 02:25:00|12395.1|12389.1|12397|12391|12397.1|12391.1|12394.9|12388.9|0
1628735400000|2021-08-12 02:30:00|12396.8|12390.8|12395.4|12389.4|12397.1|12391.1|12394.9|12388.9|0
1628735700000|2021-08-12 02:35:00|12395.2|12389.2|12395.3|12389.3|12397|12391|12394.8|12388.8|0
1628736000000|2021-08-12 02:40:00|12395.5|12389.5|12395.3|12389.3|12395.9|12389.9|12394.8|12388.8|0
1628736300000|2021-08-12 02:45:00|12395.5|12389.5|12397|12391|12397.5|12391.5|12394.8|12388.8|0
1628736600000|2021-08-12 02:50:00|12396.6|12390.6|12394.9|12388.9|12397|12391|12394.9|12388.9|0
1628736900000|2021-08-12 02:55:00|12395.3|12389.3|12396|12390|12396|12390|12394.9|12388.9|0
1628737200000|2021-08-12 03:00:00|12395.8|12389.8|12398.7|12392.7|12398.7|12392.7|12395.4|12389.4|0
1628737500000|2021-08-12 03:05:00|12398.8|12392.8|12400.9|12394.9|12402.5|12396.5|12398.7|12392.7|0
1628737800000|2021-08-12 03:10:00|12401.1|12395.1|12401.5|12395.5|12402.5|12396.5|12400.4|12394.4|0
1628738100000|2021-08-12 03:15:00|12401.1|12395.1|12399.8|12393.8|12401.1|12395.1|12399.4|12393.4|0
1628738400000|2021-08-12 03:20:00|12399.6|12393.6|12400.4|12394.4|12401.5|12395.5|12399.4|12393.4|0
1628738700000|2021-08-12 03:25:00|12400.5|12394.5|12400.5|12394.5|12401.5|12395.5|12399.8|12393.8|0
1628739000000|2021-08-12 03:30:00|12400.3|12394.3|12399.9|12393.9|12400.5|12394.5|12399.4|12393.4|0
1628739300000|2021-08-12 03:35:00|12400.1|12394.1|12400.6|12394.6|12401.6|12395.6|12399.4|12393.4|0
1628739600000|2021-08-12 03:40:00|12401|12395|12401.6|12395.6|12401.6|12395.6|12400.6|12394.6|0
1628739900000|2021-08-12 03:45:00|12401.4|12395.4|12399.6|12393.6|12401.4|12395.4|12399.6|12393.6|0
1628740200000|2021-08-12 03:50:00|12399.8|12393.8|12397.4|12391.4|12400.7|12394.7|12397.4|12391.4|0
1628740500000|2021-08-12 03:55:00|12397.1|12391.1|12397.4|12391.4|12399.5|12393.5|12396.4|12390.4|0
1628740800000|2021-08-12 04:00:00|12397.5|12391.5|12396.3|12390.3|12398.5|12392.5|12396.3|12390.3|0
1628741100000|2021-08-12 04:05:00|12396.1|12390.1|12396.3|12390.3|12396.3|12390.3|12395.2|12389.2|0
1628741700000|2021-08-12 04:15:00|12396.2|12390.2|12396.3|12390.3|12397.3|12391.3|12395.2|12389.2|0
1628742000000|2021-08-12 04:20:00|12396.6|12390.6|12396.3|12390.3|12397.3|12391.3|12395.6|12389.6|0
1628742300000|2021-08-12 04:25:00|12396.2|12390.2|12395.6|12389.6|12396.2|12390.2|12395.1|12389.1|0
1628742600000|2021-08-12 04:30:00|12395.8|12389.8|12395.2|12389.2|12396.3|12390.3|12395.2|12389.2|0
1628742900000|2021-08-12 04:35:00|12394.8|12388.8|12394.2|12388.2|12395.3|12389.3|12394.2|12388.2|0
1628743200000|2021-08-12 04:40:00|12394.4|12388.4|12394.1|12388.1|12395.2|12389.2|12394.1|12388.1|0
1628743500000|2021-08-12 04:45:00|12393.7|12387.7|12392|12386|12394.1|12388.1|12392|12386|0
1628743800000|2021-08-12 04:50:00|12391.6|12385.6|12389.9|12383.9|12391.6|12385.6|12389.8|12383.8|0
1628744100000|2021-08-12 04:55:00|12389.8|12383.8|12392.6|12386.6|12393.2|12387.2|12389.8|12383.8|0
1628744400000|2021-08-12 05:00:00|12392.4|12386.4|12390.1|12384.1|12393.2|12387.2|12389.9|12383.9|0
1628744700000|2021-08-12 05:05:00|12390.2|12384.2|12390.2|12384.2|12391.3|12385.3|12389.1|12383.1|0
1628745000000|2021-08-12 05:10:00|12390.1|12384.1|12392.2|12386.2|12392.2|12386.2|12390.1|12384.1|0
1628745300000|2021-08-12 05:15:00|12392|12386|12390.2|12384.2|12392|12386|12390.1|12384.1|0
1628745600000|2021-08-12 05:20:00|12390.1|12384.1|12389.2|12383.2|12391.3|12385.3|12389.2|12383.2|0
1628745900000|2021-08-12 05:25:00|12389.6|12383.6|12387|12381|12390.3|12384.3|12387|12381|0
1628746200000|2021-08-12 05:30:00|12387.1|12381.1|12387|12381|12388.2|12382.2|12386.8|12380.8|0
1628746500000|2021-08-12 05:35:00|12386.7|12380.7|12385.9|12379.9|12388|12382|12385.7|12379.7|0
1628746800000|2021-08-12 05:40:00|12385.8|12379.8|12380.6|12374.6|12386.9|12380.9|12380.6|12374.6|0
1628747100000|2021-08-12 05:45:00|12380.9|12374.9|12383.6|12377.6|12384.5|12378.5|12380.9|12374.9|0
1628747400000|2021-08-12 05:50:00|12383.5|12377.5|12384.7|12378.7|12384.7|12378.7|12383.5|12377.5|0
1628747700000|2021-08-12 05:55:00|12384.3|12378.3|12384.6|12378.6|12385.8|12379.8|12382.6|12376.6|0
1628748000000|2021-08-12 06:00:00|12392.6|12390.6|12389.1|12387.1|12392.6|12390.6|12386.1|12384.1|47
1628748300000|2021-08-12 06:05:00|12389.6|12387.6|12391.1|12389.1|12392.1|12390.1|12389.1|12387.1|12
1628748600000|2021-08-12 06:10:00|12391.6|12389.6|12397.1|12395.1|12399.1|12397.1|12391.1|12389.1|32
1628748900000|2021-08-12 06:15:00|12397.6|12395.6|12398.6|12396.6|12401.1|12399.1|12396.1|12394.1|66
1628749200000|2021-08-12 06:20:00|12399.1|12397.1|12395.1|12393.1|12399.1|12397.1|12393.1|12391.1|12
1628749500000|2021-08-12 06:25:00|12395.6|12393.6|12395.6|12393.6|12398.1|12396.1|12394.1|12392.1|11
1628749800000|2021-08-12 06:30:00|12395.1|12393.1|12389.1|12387.1|12395.1|12393.1|12389.1|12387.1|7
1628750100000|2021-08-12 06:35:00|12388.6|12386.6|12384.1|12382.1|12389.1|12387.1|12381.6|12379.6|24
1628750400000|2021-08-12 06:40:00|12384.6|12382.6|12382.6|12380.6|12385.6|12383.6|12382.1|12380.1|11
1628750700000|2021-08-12 06:45:00|12383.1|12381.1|12383.1|12381.1|12383.6|12381.6|12381.1|12379.1|5
1628751000000|2021-08-12 06:50:00|12382.6|12380.6|12381.1|12379.1|12382.6|12380.6|12379.1|12377.1|23
1628751300000|2021-08-12 06:55:00|12380.6|12378.6|12391.1|12389.1|12391.1|12389.1|12380.6|12378.6|40
1628751600000|2021-08-12 07:00:00|12393.1|12391.1|12418.1|12416.1|12422.1|12420.1|12392.1|12390.1|778
1628751900000|2021-08-12 07:05:00|12417.6|12415.6|12419.6|12417.6|12424.6|12422.6|12409.1|12407.1|335
1628752200000|2021-08-12 07:10:00|12420.1|12418.1|12425.1|12423.1|12428.1|12426.1|12417.6|12415.6|254
1628752500000|2021-08-12 07:15:00|12424.6|12422.6|12427.6|12425.6|12430.6|12428.6|12422.6|12420.6|181
1628752800000|2021-08-12 07:20:00|12427.1|12425.1|12422.6|12420.6|12433.6|12431.6|12422.1|12420.1|317
1628753100000|2021-08-12 07:25:00|12422.1|12420.1|12416.6|12414.6|12423.6|12421.6|12412.1|12410.1|144
1628753400000|2021-08-12 07:30:00|12417.1|12415.1|12412.6|12410.6|12417.6|12415.6|12411.1|12409.1|178
1628753700000|2021-08-12 07:35:00|12412.1|12410.1|12415.6|12413.6|12417.6|12415.6|12411.1|12409.1|102
1628754000000|2021-08-12 07:40:00|12414.2|12412.2|12424.2|12422.2|12425.2|12423.2|12411.2|12409.2|186
1628754300000|2021-08-12 07:45:00|12424.7|12422.7|12426.7|12424.7|12428.2|12426.2|12421.2|12419.2|139
1628754600000|2021-08-12 07:50:00|12426.2|12424.2|12428.2|12426.2|12431.2|12429.2|12424.2|12422.2|125
1628754900000|2021-08-12 07:55:00|12428.7|12426.7|12432.2|12430.2|12435.2|12433.2|12427.7|12425.7|217
1628755200000|2021-08-12 08:00:00|12432.7|12430.7|12426.2|12424.2|12432.7|12430.7|12426.2|12424.2|68
1628755500000|2021-08-12 08:05:00|12426.7|12424.7|12425.7|12423.7|12433.2|12431.2|12424.2|12422.2|140
1628755800000|2021-08-12 08:10:00|12426.2|12424.2|12429.7|12427.7|12432.2|12430.2|12424.2|12422.2|197
1628756100000|2021-08-12 08:15:00|12429.2|12427.2|12422.2|12420.2|12429.7|12427.7|12422.2|12420.2|208
1628756400000|2021-08-12 08:20:00|12422.7|12420.7|12425.2|12423.2|12426.2|12424.2|12421.7|12419.7|56
1628756700000|2021-08-12 08:25:00|12424.7|12422.7|12429.2|12427.2|12431.2|12429.2|12423.2|12421.2|233
1628757000000|2021-08-12 08:30:00|12429.7|12427.7|12428.7|12426.7|12431.2|12429.2|12425.2|12423.2|123
1628757300000|2021-08-12 08:35:00|12428.2|12426.2|12423.7|12421.7|12429.2|12427.2|12423.7|12421.7|67
1628757600000|2021-08-12 08:40:00|12424.2|12422.2|12427.2|12425.2|12427.7|12425.7|12421.7|12419.7|46
1628757900000|2021-08-12 08:45:00|12425.2|12423.2|12420.7|12418.7|12427.2|12425.2|12420.2|12418.2|76
1628758200000|2021-08-12 08:50:00|12420.2|12418.2|12421.2|12419.2|12424.7|12422.7|12418.2|12416.2|115
1628758500000|2021-08-12 08:55:00|12422.2|12420.2|12424.2|12422.2|12425.2|12423.2|12422.2|12420.2|51
1628758800000|2021-08-12 09:00:00|12424.7|12422.7|12425.2|12423.2|12427.2|12425.2|12423.7|12421.7|97
1628759100000|2021-08-12 09:05:00|12424.7|12422.7|12427.2|12425.2|12430.7|12428.7|12424.2|12422.2|163
1628759400000|2021-08-12 09:10:00|12426.2|12424.2|12423.2|12421.2|12428.2|12426.2|12422.2|12420.2|120
1628759700000|2021-08-12 09:15:00|12422.2|12420.2|12419.2|12417.2|12424.2|12422.2|12419.2|12417.2|161
1628760000000|2021-08-12 09:20:00|12419.7|12417.7|12425.2|12423.2|12425.2|12423.2|12418.7|12416.7|90
1628760300000|2021-08-12 09:25:00|12424.7|12422.7|12420.7|12418.7|12426.2|12424.2|12419.2|12417.2|62
1628760600000|2021-08-12 09:30:00|12420.2|12418.2|12422.2|12420.2|12425.2|12423.2|12419.2|12417.2|68
1628760900000|2021-08-12 09:35:00|12422.7|12420.7|12423.2|12421.2|12425.2|12423.2|12422.2|12420.2|91
1628761200000|2021-08-12 09:40:00|12422.2|12420.2|12424.2|12422.2|12425.2|12423.2|12422.2|12420.2|49
1628761500000|2021-08-12 09:45:00|12423.7|12421.7|12426.7|12424.7|12427.2|12425.2|12423.2|12421.2|78
1628761800000|2021-08-12 09:50:00|12426.2|12424.2|12427.2|12425.2|12430.2|12428.2|12426.2|12424.2|216
1628762100000|2021-08-12 09:55:00|12427.7|12425.7|12429.7|12427.7|12432.2|12430.2|12427.2|12425.2|159
1628762400000|2021-08-12 10:00:00|12430.2|12428.2|12428.2|12426.2|12433.2|12431.2|12428.2|12426.2|162
1628762700000|2021-08-12 10:05:00|12427.7|12425.7|12425.2|12423.2|12428.2|12426.2|12424.2|12422.2|328
1628763000000|2021-08-12 10:10:00|12426.2|12424.2|12430.2|12428.2|12430.2|12428.2|12424.2|12422.2|69
1628763300000|2021-08-12 10:15:00|12430.7|12428.7|12434.2|12432.2|12435.2|12433.2|12430.2|12428.2|150
1628763600000|2021-08-12 10:20:00|12433.2|12431.2|12436.2|12434.2|12439.2|12437.2|12433.2|12431.2|550
1628763900000|2021-08-12 10:25:00|12436.7|12434.7|12436.2|12434.2|12440.2|12438.2|12434.7|12432.7|47
1628764200000|2021-08-12 10:30:00|12435.7|12433.7|12440.2|12438.2|12441.2|12439.2|12435.7|12433.7|73
1628764500000|2021-08-12 10:35:00|12440.7|12438.7|12439.7|12437.7|12442.2|12440.2|12438.2|12436.2|43
1628764800000|2021-08-12 10:40:00|12440.2|12438.2|12443.7|12441.7|12444.2|12442.2|12439.7|12437.7|68
1628765100000|2021-08-12 10:45:00|12443.2|12441.2|12436.7|12434.7|12444.2|12442.2|12436.7|12434.7|166
1628765400000|2021-08-12 10:50:00|12436.2|12434.2|12435.2|12433.2|12437.2|12435.2|12434.2|12432.2|61
1628765700000|2021-08-12 10:55:00|12435.7|12433.7|12436.2|12434.2|12436.2|12434.2|12433.2|12431.2|70
1628766000000|2021-08-12 11:00:00|12435.7|12433.7|12435.2|12433.2|12437.2|12435.2|12434.7|12432.7|43
1628766300000|2021-08-12 11:05:00|12434.2|12432.2|12431.2|12429.2|12436.2|12434.2|12430.7|12428.7|78
1628766600000|2021-08-12 11:10:00|12430.7|12428.7|12437.7|12435.7|12437.7|12435.7|12429.7|12427.7|62
1628766900000|2021-08-12 11:15:00|12438.2|12436.2|12437.7|12435.7|12439.2|12437.2|12434.2|12432.2|54
1628767200000|2021-08-12 11:20:00|12438.2|12436.2|12431.7|12429.7|12439.7|12437.7|12430.2|12428.2|129
1628767500000|2021-08-12 11:25:00|12431.2|12429.2|12430.2|12428.2|12432.2|12430.2|12428.2|12426.2|31
1628767800000|2021-08-12 11:30:00|12429.2|12427.2|12430.2|12428.2|12431.7|12429.7|12428.7|12426.7|714
1628768100000|2021-08-12 11:35:00|12430.7|12428.7|12428.2|12426.2|12430.7|12428.7|12425.2|12423.2|62
1628768400000|2021-08-12 11:40:00|12428.5|12426.5|12431.5|12429.5|12434.5|12432.5|12428|12426|70
1628768700000|2021-08-12 11:45:00|12430.5|12428.5|12434.5|12432.5|12435.5|12433.5|12429.5|12427.5|39
1628769000000|2021-08-12 11:50:00|12434|12432|12437|12435|12438.5|12436.5|12433.5|12431.5|33
1628769300000|2021-08-12 11:55:00|12437.5|12435.5|12430.5|12428.5|12437.5|12435.5|12430.5|12428.5|36
1628769600000|2021-08-12 12:00:00|12431|12429|12426|12424|12431|12429|12424|12422|88
1628769900000|2021-08-12 12:05:00|12425.5|12423.5|12425.5|12423.5|12426|12424|12423.5|12421.5|54
1628770200000|2021-08-12 12:10:00|12425|12423|12425.5|12423.5|12426.5|12424.5|12423.5|12421.5|96
1628770500000|2021-08-12 12:15:00|12426|12424|12426.5|12424.5|12428|12426|12426|12424|50
1628770800000|2021-08-12 12:20:00|12427|12425|12427.5|12425.5|12429.5|12427.5|12425.5|12423.5|62
1628771100000|2021-08-12 12:25:00|12428|12426|12427|12425|12428.5|12426.5|12426.5|12424.5|73
1628771400000|2021-08-12 12:30:00|12427.5|12425.5|12426.5|12424.5|12432|12430|12426.5|12424.5|157
1628771700000|2021-08-12 12:35:00|12426|12424|12426.5|12424.5|12429|12427|12423.5|12421.5|79
1628772000000|2021-08-12 12:40:00|12427|12425|12436.5|12434.5|12438|12436|12427|12425|152
1628772300000|2021-08-12 12:45:00|12437|12435|12427|12425|12437.5|12435.5|12427|12425|91
1628772600000|2021-08-12 12:50:00|12426.5|12424.5|12420.5|12418.5|12427.5|12425.5|12420.5|12418.5|97
1628772900000|2021-08-12 12:55:00|12421|12419|12420|12418|12423|12421|12418|12416|101
1628773200000|2021-08-12 13:00:00|12420.5|12418.5|12420.5|12418.5|12421|12419|12417|12415|97
1628773500000|2021-08-12 13:05:00|12420|12418|12427|12425|12428.5|12426.5|12420|12418|142
1628773800000|2021-08-12 13:10:00|12427.5|12425.5|12427|12425|12430.5|12428.5|12424|12422|136
1628774100000|2021-08-12 13:15:00|12427.5|12425.5|12423.5|12421.5|12427.5|12425.5|12422.5|12420.5|111
1628774400000|2021-08-12 13:20:00|12422.5|12420.5|12423.5|12421.5|12426.5|12424.5|12422.5|12420.5|126
1628774700000|2021-08-12 13:25:00|12423|12421|12422.5|12420.5|12424.5|12422.5|12421.5|12419.5|96
1628775000000|2021-08-12 13:30:00|12422|12420|12420.5|12418.5|12424.5|12422.5|12417|12415|320
1628775300000|2021-08-12 13:35:00|12420|12418|12413.5|12411.5|12420|12418|12413.5|12411.5|257
1628775600000|2021-08-12 13:40:00|12414|12412|12413.5|12411.5|12417.5|12415.5|12413.5|12411.5|212
1628775900000|2021-08-12 13:45:00|12414|12412|12422|12420|12422.5|12420.5|12413.5|12411.5|200
1628776200000|2021-08-12 13:50:00|12421.5|12419.5|12424.5|12422.5|12428.5|12426.5|12421.5|12419.5|283
1628776500000|2021-08-12 13:55:00|12425|12423|12425|12423|12429.5|12427.5|12424.5|12422.5|361
1628776800000|2021-08-12 14:00:00|12424.5|12422.5|12425|12423|12426.5|12424.5|12420.5|12418.5|366
1628777100000|2021-08-12 14:05:00|12424.5|12422.5|12425.5|12423.5|12426.5|12424.5|12422.5|12420.5|199
1628777400000|2021-08-12 14:10:00|12425.4|12423.4|12427.9|12425.9|12427.9|12425.9|12423.4|12421.4|143
1628777700000|2021-08-12 14:15:00|12427.4|12425.4|12430.4|12428.4|12433.4|12431.4|12425.9|12423.9|268
1628778000000|2021-08-12 14:20:00|12429.9|12427.9|12428.4|12426.4|12430.4|12428.4|12426.9|12424.9|147
1628778300000|2021-08-12 14:25:00|12428.9|12426.9|12434.9|12432.9|12435.4|12433.4|12428.9|12426.9|205
1628778600000|2021-08-12 14:30:00|12434.4|12432.4|12437.4|12435.4|12438.9|12436.9|12434.4|12432.4|173
1628778900000|2021-08-12 14:35:00|12438.4|12436.4|12439.4|12437.4|12441.4|12439.4|12436.4|12434.4|166
1628779200000|2021-08-12 14:40:00|12439.9|12437.9|12440.4|12438.4|12443.4|12441.4|12439.4|12437.4|128
1628779500000|2021-08-12 14:45:00|12440.9|12438.9|12437.4|12435.4|12440.9|12438.9|12435.9|12433.9|129
1628779800000|2021-08-12 14:50:00|12437.9|12435.9|12439.4|12437.4|12440.4|12438.4|12437.9|12435.9|184
1628780100000|2021-08-12 14:55:00|12438.9|12436.9|12437.9|12435.9|12439.4|12437.4|12436.4|12434.4|126
1628780400000|2021-08-12 15:00:00|12438.4|12436.4|12436.4|12434.4|12439.4|12437.4|12434.4|12432.4|211
1628780700000|2021-08-12 15:05:00|12436.9|12434.9|12438.4|12436.4|12439.9|12437.9|12435.4|12433.4|158
1628781000000|2021-08-12 15:10:00|12438.9|12436.9|12433.9|12431.9|12439.4|12437.4|12431.9|12429.9|592
1628781300000|2021-08-12 15:15:00|12433.4|12431.4|12439.4|12437.4|12439.4|12437.4|12433.4|12431.4|280
1628781600000|2021-08-12 15:20:00|12438.4|12436.4|12438.4|12436.4|12441.4|12439.4|12437.4|12435.4|272
1628781900000|2021-08-12 15:25:00|12437.4|12435.4|12436.4|12434.4|12440.4|12438.4|12434.4|12432.4|866
1628782200000|2021-08-12 15:30:00|12435.4|12433.4|12438.9|12436.9|12439.9|12437.9|12430.4|12428.4|786
1628782500000|2021-08-12 15:35:00|12439.4|12437.4|12440.4|12438.4|12441.4|12439.4|12437.4|12435.4|171
1628782800000|2021-08-12 15:40:00|12439.9|12437.9|12440.4|12438.4|12442.9|12440.9|12438.9|12436.9|103
1628783100000|2021-08-12 15:45:00|12440.9|12438.9|12436.9|12434.9|12440.9|12438.9|12436.9|12434.9|33
1628783400000|2021-08-12 15:50:00|12436.4|12434.4|12438.9|12436.9|12439.4|12437.4|12436.4|12434.4|15
1628783700000|2021-08-12 15:55:00|12439.4|12437.4|12436.9|12434.9|12439.9|12437.9|12435.9|12433.9|7
1628784000000|2021-08-12 16:00:00|12437.4|12435.4|12440.4|12438.4|12441.4|12439.4|12437.4|12435.4|15
1628784300000|2021-08-12 16:05:00|12440.9|12438.9|12444.4|12442.4|12444.9|12442.9|12440.9|12438.9|21
1628784600000|2021-08-12 16:10:00|12443.9|12441.9|12443.9|12441.9|12444.9|12442.9|12443.4|12441.4|21
1628784900000|2021-08-12 16:15:00|12443.4|12441.4|12441.4|12439.4|12443.4|12441.4|12439.9|12437.9|15
1628785200000|2021-08-12 16:20:00|12440.9|12438.9|12444.4|12442.4|12444.4|12442.4|12440.9|12438.9|28
1628785500000|2021-08-12 16:25:00|12445.4|12443.4|12443.9|12441.9|12446.4|12444.4|12442.4|12440.4|28
1628785800000|2021-08-12 16:30:00|12444.4|12442.4|12445.4|12443.4|12445.9|12443.9|12444.4|12442.4|7
1628786100000|2021-08-12 16:35:00|12445.9|12443.9|12443.9|12441.9|12445.9|12443.9|12443.4|12441.4|7
1628786400000|2021-08-12 16:40:00|12443.4|12441.4|12444.4|12442.4|12444.4|12442.4|12442.4|12440.4|13
1628786700000|2021-08-12 16:45:00|12444.9|12442.9|12445.4|12443.4|12446.4|12444.4|12444.9|12442.9|16
1628787000000|2021-08-12 16:50:00|12444.9|12442.9|12442.4|12440.4|12444.9|12442.9|12442.4|12440.4|22
1628787300000|2021-08-12 16:55:00|12441.4|12439.4|12445.4|12443.4|12445.4|12443.4|12441.4|12439.4|27
1628787600000|2021-08-12 17:00:00|12443.9|12441.9|12442.9|12440.9|12444.9|12442.9|12441.4|12439.4|16
1628787900000|2021-08-12 17:05:00|12442.4|12440.4|12445.9|12443.9|12445.9|12443.9|12442.4|12440.4|4
1628788200000|2021-08-12 17:10:00|12445.4|12443.4|12444.9|12442.9|12445.4|12443.4|12444.4|12442.4|1
1628788500000|2021-08-12 17:15:00|12445.4|12443.4|12446.4|12444.4|12446.9|12444.9|12444.4|12442.4|11
1628788800000|2021-08-12 17:20:00|12444.9|12442.9|12444.9|12442.9|12448.4|12446.4|12444.4|12442.4|18
1628789100000|2021-08-12 17:25:00|12445.4|12443.4|12445.4|12443.4|12446.4|12444.4|12444.9|12442.9|6
1628789400000|2021-08-12 17:30:00|12445.9|12443.9|12445.4|12443.4|12446.4|12444.4|12445.4|12443.4|2
1628790000000|2021-08-12 17:40:00|12445.9|12443.9|12442.4|12440.4|12446.4|12444.4|12442.4|12440.4|15
1628790300000|2021-08-12 17:45:00|12443.4|12441.4|12442.9|12440.9|12443.9|12441.9|12442.9|12440.9|8
1628790600000|2021-08-12 17:50:00|12442.4|12440.4|12444.4|12442.4|12444.4|12442.4|12441.9|12439.9|5
1628790900000|2021-08-12 17:55:00|12443.9|12441.9|12443.9|12441.9|12444.9|12442.9|12442.9|12440.9|1
1628791200000|2021-08-12 18:00:00|12443.4|12441.4|12446.4|12444.4|12446.4|12444.4|12443.4|12441.4|3
1628791500000|2021-08-12 18:05:00|12446.9|12444.9|12447.4|12445.4|12447.4|12445.4|12446.4|12444.4|1
1628791800000|2021-08-12 18:10:00|12447.9|12445.9|12448.4|12446.4|12448.4|12446.4|12447.4|12445.4|4
1628792100000|2021-08-12 18:15:00|12448.9|12446.9|12451.4|12449.4|12451.4|12449.4|12448.9|12446.9|16
1628792400000|2021-08-12 18:20:00|12451.9|12449.9|12451.9|12449.9|12452.4|12450.4|12451.4|12449.4|8
1628792700000|2021-08-12 18:25:00|12451.4|12449.4|12452.9|12450.9|12453.4|12451.4|12450.9|12448.9|8
1628793000000|2021-08-12 18:30:00|12453.4|12451.4|12453.4|12451.4|12453.4|12451.4|12452.4|12450.4|2
1628793300000|2021-08-12 18:35:00|||||||||1
1628793600000|2021-08-12 18:40:00|12453.9|12451.9|12453.4|12451.4|12454.4|12452.4|12453.4|12451.4|5
1628793900000|2021-08-12 18:45:00|12453.9|12451.9|12455.4|12453.4|12455.4|12453.4|12453.4|12451.4|8
1628794200000|2021-08-12 18:50:00|12454.9|12452.9|12456.4|12454.4|12456.4|12454.4|12454.4|12452.4|6
1628794500000|2021-08-12 18:55:00|12455.9|12453.9|12456.4|12454.4|12456.4|12454.4|12455.4|12453.4|3
1628794800000|2021-08-12 19:00:00|12456.9|12454.9|12454.9|12452.9|12456.9|12454.9|12454.9|12452.9|2
1628795100000|2021-08-12 19:05:00|12454.4|12452.4|12454.9|12452.9|12456.9|12454.9|12454.4|12452.4|11
1628795400000|2021-08-12 19:10:00|12455.4|12453.4|12454.9|12452.9|12455.9|12453.9|12454.9|12452.9|6
1628795700000|2021-08-12 19:15:00|12454.4|12452.4|12449.9|12447.9|12454.4|12452.4|12449.4|12447.4|49
1628796000000|2021-08-12 19:20:00|12449.4|12447.4|12450.4|12448.4|12451.4|12449.4|12449.4|12447.4|16
1628796300000|2021-08-12 19:25:00|12449.9|12447.9|12450.9|12448.9|12450.9|12448.9|12449.4|12447.4|4
1628796600000|2021-08-12 19:30:00|12450.4|12448.4|12452.9|12450.9|12452.9|12450.9|12448.9|12446.9|7
1628796900000|2021-08-12 19:35:00|12452.4|12450.4|12454.4|12452.4|12454.9|12452.9|12452.4|12450.4|11
1628797200000|2021-08-12 19:40:00|12454.9|12452.9|12450.9|12448.9|12454.9|12452.9|12450.4|12448.4|6
1628797500000|2021-08-12 19:45:00|12451.4|12449.4|12454.4|12452.4|12454.4|12452.4|12450.4|12448.4|3
1628797800000|2021-08-12 19:50:00|12452.9|12450.9|12453.9|12451.9|12460.9|12458.9|12450.9|12448.9|57
1628798100000|2021-08-12 19:55:00|12454.4|12452.4|12455.7|12449.7|12455.9|12453.9|12452.4|12448.7|77
1628798400000|2021-08-12 20:00:00|12455.6|12449.6|12453.3|12447.3|12455.6|12449.6|12450.7|12444.7|0
1628798700000|2021-08-12 20:05:00|12453.2|12447.2|12451.9|12445.9|12453.3|12447.3|12451.4|12445.4|0
1628799000000|2021-08-12 20:10:00|12452.1|12446.1|12452.3|12446.3|12452.3|12446.3|12451.4|12445.4|0
1628799300000|2021-08-12 20:15:00|12452.4|12446.4|12452.8|12446.8|12453.3|12447.3|12452.4|12446.4|0
1628799600000|2021-08-12 20:20:00|12452.7|12446.7|12453.1|12447.1|12453.1|12447.1|12452.3|12446.3|0
1628799900000|2021-08-12 20:25:00|12453.3|12447.3|12452.8|12446.8|12453.3|12447.3|12452.8|12446.8|0
1628800200000|2021-08-12 20:30:00|12452.9|12446.9|12453.8|12447.8|12453.8|12447.8|12452.8|12446.8|0
1628800500000|2021-08-12 20:35:00|12454|12448|12454.9|12448.9|12455.4|12449.4|12454|12448|0
1628800800000|2021-08-12 20:40:00|12455.1|12449.1|12454.9|12448.9|12455.4|12449.4|12454.9|12448.9|0
1628801100000|2021-08-12 20:45:00|12454.8|12448.8|12454.1|12448.1|12455.7|12449.7|12454.1|12448.1|0
1628801400000|2021-08-12 20:50:00|12454.2|12448.2|12455.2|12449.2|12455.7|12449.7|12454.2|12448.2|0
1628801700000|2021-08-12 20:55:00|12455.3|12449.3|12455.8|12449.8|12456.6|12450.6|12455.3|12449.3|0
1628802000000|2021-08-12 21:00:00|12456|12450|12455.8|12449.8|12456.4|12450.4|12455.8|12449.8|0
1628802300000|2021-08-12 21:05:00|12456|12450|12455.8|12449.8|12456.2|12450.2|12455.6|12449.6|0
1628802600000|2021-08-12 21:10:00|12455.4|12449.4|12456.6|12450.6|12456.6|12450.6|12455.2|12449.2|0
1628802900000|2021-08-12 21:15:00|12456.7|12450.7|12455.9|12449.9|12456.7|12450.7|12455.5|12449.5|0
1628803200000|2021-08-12 21:20:00|12455.7|12449.7|12456.1|12450.1|12456.3|12450.3|12455.7|12449.7|0
1628803500000|2021-08-12 21:25:00|12455.9|12449.9|12455.7|12449.7|12455.9|12449.9|12455.7|12449.7|0
1628803800000|2021-08-12 21:30:00|12455.5|12449.5|12456.1|12450.1|12456.1|12450.1|12455.5|12449.5|0
1628804100000|2021-08-12 21:35:00|12456.3|12450.3|12455.5|12449.5|12456.7|12450.7|12455.5|12449.5|0
1628804400000|2021-08-12 21:40:00|12455.3|12449.3|12455.1|12449.1|12455.3|12449.3|12455.1|12449.1|0
1628804700000|2021-08-12 21:45:00|12454.9|12448.9|12455.3|12449.3|12455.5|12449.5|12454.9|12448.9|0
1628805000000|2021-08-12 21:50:00|12455.5|12449.5|12455.5|12449.5|12455.5|12449.5|12455.3|12449.3|0
1628805300000|2021-08-12 21:55:00|12455.7|12449.7|12455.7|12449.7|12455.7|12449.7|12455.5|12449.5|0
1628805600000|2021-08-12 22:00:00|12455.4|12449.4|12451.8|12445.8|12456.2|12450.2|12451.5|12445.5|0
1628805900000|2021-08-12 22:05:00|12451.7|12445.7|12451.8|12445.8|12452.2|12446.2|12451.3|12445.3|0
1628806200000|2021-08-12 22:10:00|12451.7|12445.7|12451.3|12445.3|12451.8|12445.8|12450.6|12444.6|0
1628806500000|2021-08-12 22:15:00|12451.4|12445.4|12451.3|12445.3|12452.7|12446.7|12450.6|12444.6|0
1628806800000|2021-08-12 22:20:00|12451.2|12445.2|12451.8|12445.8|12451.8|12445.8|12450.6|12444.6|0
1628807100000|2021-08-12 22:25:00|12451.7|12445.7|12451.8|12445.8|12451.8|12445.8|12450.6|12444.6|0
1628807400000|2021-08-12 22:30:00|12451.7|12445.7|12451.8|12445.8|12451.8|12445.8|12451.3|12445.3|0
1628807700000|2021-08-12 22:35:00|12452.2|12446.2|12452.7|12446.7|12452.9|12446.9|12451.8|12445.8|0
1628808000000|2021-08-12 22:40:00|12452.8|12446.8|12453.2|12447.2|12453.2|12447.2|12452.7|12446.7|0
1628808300000|2021-08-12 22:45:00|12453.1|12447.1|12452.7|12446.7|12453.2|12447.2|12452.7|12446.7|0
1628808600000|2021-08-12 22:50:00|12452.5|12446.5|12452.7|12446.7|12452.7|12446.7|12452.2|12446.2|0
1628808900000|2021-08-12 22:55:00|12452.6|12446.6|12451.8|12445.8|12452.6|12446.6|12451.8|12445.8|0
1628809200000|2021-08-12 23:00:00|12452.2|12446.2|12450.6|12444.6|12452.2|12446.2|12450.6|12444.6|0
1628809500000|2021-08-12 23:05:00|12450.7|12444.7|12451.3|12445.3|12451.8|12445.8|12450.7|12444.7|0
1628809800000|2021-08-12 23:10:00|12451.4|12445.4|12452.2|12446.2|12452.2|12446.2|12450.8|12444.8|0
1628810100000|2021-08-12 23:15:00|12452|12446|12452.2|12446.2|12452.2|12446.2|12451.8|12445.8|0
1628810400000|2021-08-12 23:20:00|12452|12446|12451.3|12445.3|12452.2|12446.2|12451.3|12445.3|0
1628810700000|2021-08-12 23:25:00|12451.5|12445.5|12452.7|12446.7|12452.7|12446.7|12451.5|12445.5|0
1628811000000|2021-08-12 23:30:00|12452.5|12446.5|12450.6|12444.6|12452.5|12446.5|12450.6|12444.6|0
1628811300000|2021-08-12 23:35:00|12450.7|12444.7|12450.6|12444.6|12451.3|12445.3|12450.1|12444.1|0
1628811600000|2021-08-12 23:40:00|12450.7|12444.7|12449.7|12443.7|12451.3|12445.3|12449.7|12443.7|0
1628811900000|2021-08-12 23:45:00|12450.1|12444.1|12449.7|12443.7|12450.1|12444.1|12448.7|12442.7|0
1628812200000|2021-08-12 23:50:00|12449.6|12443.6|12450.1|12444.1|12450.6|12444.6|12448.7|12442.7|0
1628812500000|2021-08-12 23:55:00|12450|12444|12449.2|12443.2|12450.1|12444.1|12449.2|12443.2|0
1628812800000|2021-08-13 00:00:00|12449.3|12443.3|12449.2|12443.2|12449.9|12443.9|12448.7|12442.7|0
1628813100000|2021-08-13 00:05:00|12449.3|12443.3|12447.8|12441.8|12449.7|12443.7|12447.1|12441.1|0
1628813400000|2021-08-13 00:10:00|12448|12442|12447.8|12441.8|12448.7|12442.7|12446.6|12440.6|0
1628813700000|2021-08-13 00:15:00|12448|12442|12450.8|12444.8|12453.8|12447.8|12448|12442|0
1628814000000|2021-08-13 00:20:00|12450.6|12444.6|12449.7|12443.7|12450.9|12444.9|12447.6|12441.6|0
1628814300000|2021-08-13 00:25:00|12450.1|12444.1|12448.9|12442.9|12450.8|12444.8|12445.6|12439.6|0
1628814600000|2021-08-13 00:30:00|12449.9|12443.9|12453.2|12447.2|12453.2|12447.2|12449.9|12443.9|0
1628814900000|2021-08-13 00:35:00|12453.6|12447.6|12449|12443|12453.7|12447.7|12449|12443|0
1628815200000|2021-08-13 00:40:00|12448.9|12442.9|12447.9|12441.9|12449|12443|12446.8|12440.8|0
1628815500000|2021-08-13 00:45:00|12448.3|12442.3|12447.9|12441.9|12449|12443|12446.9|12440.9|0
1628815800000|2021-08-13 00:50:00|12448.1|12442.1|12446.2|12440.2|12450.4|12444.4|12444.8|12438.8|0
1628816100000|2021-08-13 00:55:00|12446.4|12440.4|12449.9|12443.9|12450|12444|12445.8|12439.8|0
1628816400000|2021-08-13 01:00:00|12450|12444|12446.8|12440.8|12450|12444|12446.8|12440.8|0
1628816700000|2021-08-13 01:05:00|12446.7|12440.7|12448|12442|12448.5|12442.5|12446.7|12440.7|0
1628817000000|2021-08-13 01:10:00|12448.5|12442.5|12446.9|12440.9|12449|12443|12446.9|12440.9|0
1628817300000|2021-08-13 01:15:00|12446.7|12440.7|12445|12439|12446.7|12440.7|12442.8|12436.8|0
1628817600000|2021-08-13 01:20:00|12444.9|12438.9|12446|12440|12446|12440|12443.9|12437.9|0
1628817900000|2021-08-13 01:25:00|12445.9|12439.9|12445|12439|12447|12441|12443.9|12437.9|0
1628818200000|2021-08-13 01:30:00|12444.9|12438.9|12448.1|12442.1|12449.2|12443.2|12444.9|12438.9|0
1628818500000|2021-08-13 01:35:00|12448.2|12442.2|12448.2|12442.2|12450.3|12444.3|12444.9|12438.9|0
1628818800000|2021-08-13 01:40:00|12448.3|12442.3|12449.3|12443.3|12449.3|12443.3|12446|12440|0
1628819100000|2021-08-13 01:45:00|12449.5|12443.5|12447.8|12441.8|12451.4|12445.4|12447.1|12441.1|0
1628819400000|2021-08-13 01:50:00|12448.2|12442.2|12447.8|12441.8|12449.3|12443.3|12447.8|12441.8|0
1628819700000|2021-08-13 01:55:00|12447.7|12441.7|12449.8|12443.8|12449.9|12443.9|12447.1|12441.1|0
1628820000000|2021-08-13 02:00:00|12449.9|12443.9|12449.8|12443.8|12450.9|12444.9|12448.7|12442.7|0
1628820300000|2021-08-13 02:05:00|12449.9|12443.9|12452|12446|12453|12447|12449.9|12443.9|0
1628820600000|2021-08-13 02:10:00|12451.9|12445.9|12453.2|12447.2|12453.2|12447.2|12450.9|12444.9|0
1628820900000|2021-08-13 02:15:00|12453.4|12447.4|12456.5|12450.5|12456.9|12450.9|12453.2|12447.2|0
1628821200000|2021-08-13 02:20:00|12456.4|12450.4|12455.4|12449.4|12456.9|12450.9|12454.3|12448.3|0
1628821500000|2021-08-13 02:25:00|12455.8|12449.8|12453.3|12447.3|12456.5|12450.5|12453.2|12447.2|0
1628821800000|2021-08-13 02:30:00|12453.2|12447.2|12450.9|12444.9|12453.7|12447.7|12450.3|12444.3|0
1628822100000|2021-08-13 02:35:00|12450.8|12444.8|12452|12446|12452|12446|12449.9|12443.9|0
1628822400000|2021-08-13 02:40:00|12451.9|12445.9|12451.9|12445.9|12453|12447|12449.8|12443.8|0
1628822700000|2021-08-13 02:45:00|12451.5|12445.5|12450.9|12444.9|12452|12446|12449.8|12443.8|0
1628823000000|2021-08-13 02:50:00|12451.1|12445.1|12448.1|12442.1|12451.4|12445.4|12448.1|12442.1|0
1628823300000|2021-08-13 02:55:00|12447.9|12441.9|12445.6|12439.6|12448.1|12442.1|12444.9|12438.9|0
1628823600000|2021-08-13 03:00:00|12446|12440|12450.9|12444.9|12450.9|12444.9|12445.6|12439.6|0
1628823900000|2021-08-13 03:05:00|12450.8|12444.8|12449.8|12443.8|12450.8|12444.8|12448.7|12442.7|0
1628824200000|2021-08-13 03:10:00|12449.2|12443.2|12449.8|12443.8|12450.8|12444.8|12449.2|12443.2|0
1628824500000|2021-08-13 03:15:00|12450|12444|12450.3|12444.3|12450.9|12444.9|12449.8|12443.8|0
1628824800000|2021-08-13 03:20:00|12450.2|12444.2|12449.8|12443.8|12450.2|12444.2|12448.7|12442.7|0
1628825100000|2021-08-13 03:25:00|12450.2|12444.2|12450.9|12444.9|12452|12446|12449.8|12443.8|0
1628825400000|2021-08-13 03:30:00|12450.8|12444.8|12451.9|12445.9|12452.4|12446.4|12450.8|12444.8|0
1628825700000|2021-08-13 03:35:00|12452|12446|12453|12447|12453|12447|12451.9|12445.9|0
1628826000000|2021-08-13 03:40:00|12452.6|12446.6|12454|12448|12454|12448|12451.9|12445.9|0
1628826300000|2021-08-13 03:45:00|12453.8|12447.8|12454.1|12448.1|12455.1|12449.1|12453.4|12447.4|0
1628826600000|2021-08-13 03:50:00|12454.2|12448.2|12454.1|12448.1|12455.1|12449.1|12454.1|12448.1|0
1628826900000|2021-08-13 03:55:00|12453.5|12447.5|12454.1|12448.1|12454.1|12448.1|12453.5|12447.5|0
1628827200000|2021-08-13 04:00:00|12454|12448|12454.1|12448.1|12454.6|12448.6|12453|12447|0
1628827500000|2021-08-13 04:05:00|12453.9|12447.9|12453|12447|12453.9|12447.9|12452.4|12446.4|0
1628827800000|2021-08-13 04:10:00|12453.4|12447.4|12453.5|12447.5|12454.1|12448.1|12453|12447|0
1628828100000|2021-08-13 04:15:00|12453.3|12447.3|12453|12447|12454.1|12448.1|12453|12447|0
1628828400000|2021-08-13 04:20:00|12453.1|12447.1|12453.1|12447.1|12454.1|12448.1|12453.1|12447.1|0
1628828700000|2021-08-13 04:25:00|12453.5|12447.5|12454.2|12448.2|12455.2|12449.2|12453.1|12447.1|0
1628829000000|2021-08-13 04:30:00|12454.3|12448.3|12454.2|12448.2|12455.7|12449.7|12453.1|12447.1|0
1628829300000|2021-08-13 04:35:00|12454.1|12448.1|12454.1|12448.1|12454.1|12448.1|12453.5|12447.5|0
1628829600000|2021-08-13 04:40:00|12453.9|12447.9|12454.2|12448.2|12454.2|12448.2|12453.5|12447.5|0
1628829900000|2021-08-13 04:45:00|12453.8|12447.8|12453.1|12447.1|12453.8|12447.8|12453.1|12447.1|0
1628830200000|2021-08-13 04:50:00|12453.3|12447.3|12453.1|12447.1|12453.6|12447.6|12452.5|12446.5|0
1628830500000|2021-08-13 04:55:00|12452.7|12446.7|12452.1|12446.1|12452.7|12446.7|12451|12445|0
1628830800000|2021-08-13 05:00:00|12453.1|12447.1|12453.2|12447.2|12453.2|12447.2|12452.1|12446.1|0
1628831100000|2021-08-13 05:05:00|12453.1|12447.1|12452.1|12446.1|12453.2|12447.2|12452|12446|0
1628831400000|2021-08-13 05:10:00|12452|12446|12451|12445|12452.1|12446.1|12451|12445|0
1628831700000|2021-08-13 05:15:00|12450.6|12444.6|12450|12444|12451|12445|12448.9|12442.9|0
1628832000000|2021-08-13 05:20:00|12449.8|12443.8|12448.9|12442.9|12450|12444|12446.8|12440.8|0
1628832300000|2021-08-13 05:25:00|12449|12443|12448.9|12442.9|12450|12444|12448.9|12442.9|0
1628832600000|2021-08-13 05:30:00|12449|12443|12448.8|12442.8|12450|12444|12448.3|12442.3|0
1628832900000|2021-08-13 05:35:00|12449.1|12443.1|12449.5|12443.5|12450.1|12444.1|12449|12443|0
1628833200000|2021-08-13 05:40:00|12449.3|12443.3|12449|12443|12450.1|12444.1|12448|12442|0
1628833500000|2021-08-13 05:45:00|12448.9|12442.9|12449.5|12443.5|12449.5|12443.5|12447.9|12441.9|0
1628833800000|2021-08-13 05:50:00|12449.7|12443.7|12450.1|12444.1|12451.2|12445.2|12449.7|12443.7|0
1628834100000|2021-08-13 05:55:00|12450.5|12444.5|12450.6|12444.6|12451.3|12445.3|12449.2|12443.2|0
1628834400000|2021-08-13 06:00:00|12451.4|12449.4|12450.9|12448.9|12456.4|12454.4|12450.4|12448.4|22
1628834700000|2021-08-13 06:05:00|12450.4|12448.4|12446.9|12444.9|12450.4|12448.4|12445.4|12443.4|51
1628835000000|2021-08-13 06:10:00|12446.4|12444.4|12445.9|12443.9|12449.9|12447.9|12444.9|12442.9|35
1628835300000|2021-08-13 06:15:00|12445.4|12443.4|12447.9|12445.9|12448.9|12446.9|12445.4|12443.4|19
1628835600000|2021-08-13 06:20:00|12447.4|12445.4|12445.9|12443.9|12447.9|12445.9|12444.4|12442.4|25
1628835900000|2021-08-13 06:25:00|12445.4|12443.4|12446.9|12444.9|12446.9|12444.9|12442.9|12440.9|20
1628836200000|2021-08-13 06:30:00|12447.4|12445.4|12452.4|12450.4|12452.9|12450.9|12446.9|12444.9|18
1628836500000|2021-08-13 06:35:00|12452.9|12450.9|12452.9|12450.9|12453.9|12451.9|12451.9|12449.9|21
1628836800000|2021-08-13 06:40:00|12452.4|12450.4|12453.4|12451.4|12453.9|12451.9|12451.4|12449.4|10
1628837100000|2021-08-13 06:45:00|12453.9|12451.9|12456.4|12454.4|12456.4|12454.4|12452.4|12450.4|30
1628837400000|2021-08-13 06:50:00|12455.9|12453.9|12460.9|12458.9|12462.9|12460.9|12454.9|12452.9|104
1628837700000|2021-08-13 06:55:00|12460.4|12458.4|12470.9|12468.9|12474.4|12472.4|12459.9|12457.9|191
1628838000000|2021-08-13 07:00:00|12467.9|12465.9|12456.9|12454.9|12476.9|12474.9|12437.9|12435.9|1523
1628838300000|2021-08-13 07:05:00|12457.4|12455.4|12469.9|12467.9|12470.4|12468.4|12457.4|12455.4|285
1628838600000|2021-08-13 07:10:00|12470.4|12468.4|12467.9|12465.9|12473.4|12471.4|12462.4|12460.4|340
1628838900000|2021-08-13 07:15:00|12469.4|12467.4|12468.4|12466.4|12471.4|12469.4|12465.4|12463.4|291
1628839200000|2021-08-13 07:20:00|12468.9|12466.9|12468.4|12466.4|12475.4|12473.4|12467.4|12465.4|294
1628839500000|2021-08-13 07:25:00|12468.9|12466.9|12469.9|12467.9|12472.4|12470.4|12465.9|12463.9|243
1628839800000|2021-08-13 07:30:00|12470.4|12468.4|12473.4|12471.4|12474.4|12472.4|12469.4|12467.4|267
1628840100000|2021-08-13 07:35:00|12472.9|12470.9|12470.4|12468.4|12475.4|12473.4|12469.9|12467.9|174
1628840400000|2021-08-13 07:40:00|12470.3|12468.3|12467.3|12465.3|12473.3|12471.3|12467.3|12465.3|179
1628840700000|2021-08-13 07:45:00|12467.8|12465.8|12466.3|12464.3|12469.3|12467.3|12464.8|12462.8|127
1628841000000|2021-08-13 07:50:00|12466.8|12464.8|12475.8|12473.8|12476.3|12474.3|12466.3|12464.3|196
1628841300000|2021-08-13 07:55:00|12475.3|12473.3|12477.3|12475.3|12479.8|12477.8|12474.3|12472.3|180
1628841600000|2021-08-13 08:00:00|12478.3|12476.3|12470.3|12468.3|12478.8|12476.8|12470.3|12468.3|212
1628841900000|2021-08-13 08:05:00|12470.8|12468.8|12466.3|12464.3|12470.8|12468.8|12461.3|12459.3|216
1628842200000|2021-08-13 08:10:00|12465.8|12463.8|12462.8|12460.8|12465.8|12463.8|12459.3|12457.3|185
1628842500000|2021-08-13 08:15:00|12462.3|12460.3|12464.3|12462.3|12466.3|12464.3|12460.8|12458.8|135
1628842800000|2021-08-13 08:20:00|12463.8|12461.8|12471.3|12469.3|12471.3|12469.3|12462.3|12460.3|149
1628843100000|2021-08-13 08:25:00|12470.8|12468.8|12474.3|12472.3|12475.3|12473.3|12468.3|12466.3|149
1628843400000|2021-08-13 08:30:00|12473.3|12471.3|12473.3|12471.3|12473.8|12471.8|12468.3|12466.3|82
1628843700000|2021-08-13 08:35:00|12472.3|12470.3|12465.3|12463.3|12472.3|12470.3|12465.3|12463.3|76
1628844000000|2021-08-13 08:40:00|12465.8|12463.8|12467.8|12465.8|12468.3|12466.3|12461.3|12459.3|105
1628844300000|2021-08-13 08:45:00|12468.3|12466.3|12470.3|12468.3|12472.3|12470.3|12465.8|12463.8|66
1628844600000|2021-08-13 08:50:00|12470.8|12468.8|12472.3|12470.3|12473.8|12471.8|12469.3|12467.3|99
1628844900000|2021-08-13 08:55:00|12471.3|12469.3|12474.3|12472.3|12474.3|12472.3|12469.3|12467.3|118
1628845200000|2021-08-13 09:00:00|12474.8|12472.8|12474.3|12472.3|12480.3|12478.3|12473.3|12471.3|238
1628845500000|2021-08-13 09:05:00|12475.3|12473.3|12472.3|12470.3|12476.3|12474.3|12472.3|12470.3|169
1628845800000|2021-08-13 09:10:00|12472.8|12470.8|12474.3|12472.3|12477.3|12475.3|12471.3|12469.3|143
1628846100000|2021-08-13 09:15:00|12473.8|12471.8|12473.8|12471.8|12477.3|12475.3|12472.3|12470.3|135
1628846400000|2021-08-13 09:20:00|12473.3|12471.3|12462.3|12460.3|12473.8|12471.8|12461.3|12459.3|113
1628846700000|2021-08-13 09:25:00|12462.8|12460.8|12459.3|12457.3|12463.3|12461.3|12458.3|12456.3|132
1628847000000|2021-08-13 09:30:00|12458.8|12456.8|12463.3|12461.3|12463.3|12461.3|12457.3|12455.3|103
1628847300000|2021-08-13 09:35:00|12462.8|12460.8|12466.3|12464.3|12467.3|12465.3|12462.3|12460.3|80
1628847600000|2021-08-13 09:40:00|12465.8|12463.8|12462.8|12460.8|12467.3|12465.3|12462.3|12460.3|102
1628847900000|2021-08-13 09:45:00|12462.3|12460.3|12466.8|12464.8|12469.3|12467.3|12461.8|12459.8|90
1628848200000|2021-08-13 09:50:00|12466.3|12464.3|12463.3|12461.3|12467.3|12465.3|12462.3|12460.3|98
1628848500000|2021-08-13 09:55:00|12462.8|12460.8|12464.3|12462.3|12465.8|12463.8|12461.8|12459.8|68
1628848800000|2021-08-13 10:00:00|12464.8|12462.8|12463.3|12461.3|12466.3|12464.3|12462.8|12460.8|38
1628849100000|2021-08-13 10:05:00|12463.8|12461.8|12460.3|12458.3|12466.3|12464.3|12458.3|12456.3|80
1628849400000|2021-08-13 10:10:00|12460.8|12458.8|12463.3|12461.3|12463.8|12461.8|12460.3|12458.3|37
1628849700000|2021-08-13 10:15:00|12463.8|12461.8|12466.3|12464.3|12468.3|12466.3|12463.3|12461.3|67
1628850000000|2021-08-13 10:20:00|12465.8|12463.8|12470.3|12468.3|12470.3|12468.3|12465.3|12463.3|63
1628850300000|2021-08-13 10:25:00|12469.8|12467.8|12467.3|12465.3|12470.3|12468.3|12466.8|12464.8|52
1628850600000|2021-08-13 10:30:00|12466.8|12464.8|12470.3|12468.3|12470.3|12468.3|12465.3|12463.3|28
1628850900000|2021-08-13 10:35:00|12469.8|12467.8|12471.8|12469.8|12472.3|12470.3|12469.8|12467.8|102
1628851200000|2021-08-13 10:40:00|12472.3|12470.3|12471.8|12469.8|12472.3|12470.3|12470.3|12468.3|25
1628851500000|2021-08-13 10:45:00|12472.3|12470.3|12471.8|12469.8|12472.8|12470.8|12468.8|12466.8|116
1628851800000|2021-08-13 10:50:00|12471.3|12469.3|12471.3|12469.3|12471.8|12469.8|12469.3|12467.3|45
1628852100000|2021-08-13 10:55:00|12471.8|12469.8|12473.3|12471.3|12473.3|12471.3|12470.8|12468.8|37
1628852400000|2021-08-13 11:00:00|12472.8|12470.8|12470.3|12468.3|12473.3|12471.3|12469.3|12467.3|69
1628852700000|2021-08-13 11:05:00|12471.3|12469.3|12467.3|12465.3|12471.3|12469.3|12467.3|12465.3|85
1628853000000|2021-08-13 11:10:00|12466.8|12464.8|12454.3|12452.3|12466.8|12464.8|12454.3|12452.3|93
1628853300000|2021-08-13 11:15:00|12454.8|12452.8|12461.3|12459.3|12461.3|12459.3|12453.8|12451.8|52
1628853600000|2021-08-13 11:20:00|12461.8|12459.8|12466.3|12464.3|12466.3|12464.3|12459.8|12457.8|82
1628853900000|2021-08-13 11:25:00|12465.8|12463.8|12465.3|12463.3|12466.8|12464.8|12462.3|12460.3|33
1628854200000|2021-08-13 11:30:00|12464.8|12462.8|12465.3|12463.3|12465.8|12463.8|12461.3|12459.3|360
1628854500000|2021-08-13 11:35:00|12464.8|12462.8|12469.3|12467.3|12469.8|12467.8|12464.3|12462.3|114
1628854800000|2021-08-13 11:40:00|12469.1|12467.1|12466.6|12464.6|12469.1|12467.1|12466.1|12464.1|40
1628855100000|2021-08-13 11:45:00|12466.1|12464.1|12464.6|12462.6|12466.6|12464.6|12463.6|12461.6|58
1628855400000|2021-08-13 11:50:00|12465.1|12463.1|12467.1|12465.1|12467.1|12465.1|12464.1|12462.1|48
1628855700000|2021-08-13 11:55:00|12467.6|12465.6|12465.6|12463.6|12469.1|12467.1|12464.1|12462.1|114
1628856000000|2021-08-13 12:00:00|12466.1|12464.1|12464.1|12462.1|12466.1|12464.1|12461.1|12459.1|57
1628856300000|2021-08-13 12:05:00|12463.6|12461.6|12462.1|12460.1|12464.1|12462.1|12460.1|12458.1|41
1628856600000|2021-08-13 12:10:00|12461.6|12459.6|12458.1|12456.1|12462.1|12460.1|12457.1|12455.1|92
1628856900000|2021-08-13 12:15:00|12457.6|12455.6|12455.1|12453.1|12458.1|12456.1|12454.1|12452.1|85
1628857200000|2021-08-13 12:20:00|12455.6|12453.6|12456.6|12454.6|12458.1|12456.1|12454.6|12452.6|74
1628857500000|2021-08-13 12:25:00|12457.1|12455.1|12457.6|12455.6|12461.1|12459.1|12456.6|12454.6|108
1628857800000|2021-08-13 12:30:00|12458.1|12456.1|12456.6|12454.6|12458.1|12456.1|12455.1|12453.1|80
1628858100000|2021-08-13 12:35:00|12456.1|12454.1|12457.1|12455.1|12458.1|12456.1|12454.1|12452.1|84
1628858400000|2021-08-13 12:40:00|12456.1|12454.1|12457.1|12455.1|12458.1|12456.1|12453.1|12451.1|61
1628858700000|2021-08-13 12:45:00|12456.6|12454.6|12460.6|12458.6|12462.1|12460.1|12456.1|12454.1|103
1628859000000|2021-08-13 12:50:00|12461.1|12459.1|12465.1|12463.1|12466.1|12464.1|12460.6|12458.6|113
1628859300000|2021-08-13 12:55:00|12465.6|12463.6|12465.1|12463.1|12467.1|12465.1|12464.6|12462.6|59
1628859600000|2021-08-13 13:00:00|12465.6|12463.6|12461.1|12459.1|12465.6|12463.6|12461.1|12459.1|51
1628859900000|2021-08-13 13:05:00|12460.6|12458.6|12462.1|12460.1|12463.1|12461.1|12459.1|12457.1|81
1628860200000|2021-08-13 13:10:00|12461.1|12459.1|12458.1|12456.1|12462.1|12460.1|12456.6|12454.6|47
1628860500000|2021-08-13 13:15:00|12459.1|12457.1|12454.1|12452.1|12459.1|12457.1|12452.1|12450.1|154
1628860800000|2021-08-13 13:20:00|12453.6|12451.6|12455.1|12453.1|12455.1|12453.1|12451.6|12449.6|129
1628861100000|2021-08-13 13:25:00|12456.1|12454.1|12452.1|12450.1|12457.1|12455.1|12451.1|12449.1|100
1628861400000|2021-08-13 13:30:00|12452.6|12450.6|12451.1|12449.1|12453.1|12451.1|12443.6|12441.6|264
1628861700000|2021-08-13 13:35:00|12450.6|12448.6|12457.6|12455.6|12458.1|12456.1|12448.1|12446.1|200
1628862000000|2021-08-13 13:40:00|12458.1|12456.1|12459.1|12457.1|12461.1|12459.1|12455.1|12453.1|195
1628862300000|2021-08-13 13:45:00|12459.6|12457.6|12462.1|12460.1|12463.6|12461.6|12457.1|12455.1|178
1628862600000|2021-08-13 13:50:00|12461.6|12459.6|12454.1|12452.1|12462.1|12460.1|12453.1|12451.1|197
1628862900000|2021-08-13 13:55:00|12453.6|12451.6|12451.1|12449.1|12456.1|12454.1|12451.1|12449.1|185
1628863200000|2021-08-13 14:00:00|12451.6|12449.6|12451.1|12449.1|12453.1|12451.1|12445.1|12443.1|269
1628863500000|2021-08-13 14:05:00|12450.1|12448.1|12449.1|12447.1|12452.1|12450.1|12448.1|12446.1|256
1628863800000|2021-08-13 14:10:00|12450.3|12448.3|12448.8|12446.8|12452.3|12450.3|12446.8|12444.8|108
1628864100000|2021-08-13 14:15:00|12449.3|12447.3|12449.3|12447.3|12452.3|12450.3|12448.3|12446.3|124
1628864400000|2021-08-13 14:20:00|12448.8|12446.8|12452.3|12450.3|12454.8|12452.8|12448.3|12446.3|150
1628864700000|2021-08-13 14:25:00|12451.8|12449.8|12449.3|12447.3|12452.3|12450.3|12447.3|12445.3|163
1628865000000|2021-08-13 14:30:00|12449.8|12447.8|12450.3|12448.3|12452.3|12450.3|12447.8|12445.8|124
1628865300000|2021-08-13 14:35:00|12449.8|12447.8|12445.3|12443.3|12450.3|12448.3|12443.3|12441.3|178
1628865600000|2021-08-13 14:40:00|12444.8|12442.8|12444.3|12442.3|12446.3|12444.3|12444.3|12442.3|112
1628865900000|2021-08-13 14:45:00|12444.8|12442.8|12446.3|12444.3|12446.3|12444.3|12444.3|12442.3|72
1628866200000|2021-08-13 14:50:00|12446.8|12444.8|12449.8|12447.8|12454.3|12452.3|12446.3|12444.3|154
1628866500000|2021-08-13 14:55:00|12449.3|12447.3|12446.8|12444.8|12449.3|12447.3|12444.8|12442.8|189
1628866800000|2021-08-13 15:00:00|12447.3|12445.3|12448.3|12446.3|12449.3|12447.3|12447.3|12445.3|108
1628867100000|2021-08-13 15:05:00|12447.8|12445.8|12450.3|12448.3|12450.8|12448.8|12447.3|12445.3|85
1628867400000|2021-08-13 15:10:00|12449.8|12447.8|12455.3|12453.3|12455.3|12453.3|12449.3|12447.3|272
1628867700000|2021-08-13 15:15:00|12455.8|12453.8|12456.8|12454.8|12457.3|12455.3|12454.3|12452.3|600
1628868000000|2021-08-13 15:20:00|12457.3|12455.3|12456.3|12454.3|12458.3|12456.3|12455.3|12453.3|145
1628868300000|2021-08-13 15:25:00|12456.8|12454.8|12465.8|12463.8|12467.3|12465.3|12456.3|12454.3|811
1628868600000|2021-08-13 15:30:00|12466.3|12464.3|12455.3|12453.3|12466.3|12464.3|12455.3|12453.3|621
1628868900000|2021-08-13 15:35:00|12456.3|12454.3|12456.3|12454.3|12456.8|12454.8|12454.8|12452.8|95
1628869200000|2021-08-13 15:40:00|12455.8|12453.8|12457.3|12455.3|12459.3|12457.3|12455.3|12453.3|62
1628869500000|2021-08-13 15:45:00|12455.3|12453.3|12455.3|12453.3|12456.3|12454.3|12453.3|12451.3|56
1628869800000|2021-08-13 15:50:00|12455.8|12453.8|12456.3|12454.3|12457.3|12455.3|12455.3|12453.3|14
1628870100000|2021-08-13 15:55:00|12456.8|12454.8|12459.8|12457.8|12460.3|12458.3|12456.8|12454.8|18
1628870400000|2021-08-13 16:00:00|12459.3|12457.3|12457.3|12455.3|12459.8|12457.8|12456.8|12454.8|28
1628870700000|2021-08-13 16:05:00|12458.3|12456.3|12457.3|12455.3|12458.8|12456.8|12456.8|12454.8|22
1628871000000|2021-08-13 16:10:00|12457.8|12455.8|12458.3|12456.3|12458.3|12456.3|12456.3|12454.3|10
1628871300000|2021-08-13 16:15:00|12457.8|12455.8|12455.3|12453.3|12457.8|12455.8|12455.3|12453.3|7
1628871600000|2021-08-13 16:20:00|12455.8|12453.8|12456.3|12454.3|12456.3|12454.3|12454.3|12452.3|24
1628871900000|2021-08-13 16:25:00|12455.8|12453.8|12457.3|12455.3|12457.8|12455.8|12455.3|12453.3|6
1628872200000|2021-08-13 16:30:00|12456.8|12454.8|12454.3|12452.3|12457.3|12455.3|12454.3|12452.3|14
1628872500000|2021-08-13 16:35:00|12453.8|12451.8|12454.3|12452.3|12454.3|12452.3|12453.3|12451.3|6
1628872800000|2021-08-13 16:40:00|12454.8|12452.8|12455.3|12453.3|12455.8|12453.8|12454.8|12452.8|3
1628873100000|2021-08-13 16:45:00|12455.8|12453.8|12457.8|12455.8|12458.8|12456.8|12455.3|12453.3|24
1628873400000|2021-08-13 16:50:00|12458.3|12456.3|12459.3|12457.3|12459.8|12457.8|12457.3|12455.3|17
1628873700000|2021-08-13 16:55:00|12458.8|12456.8|12459.8|12457.8|12459.8|12457.8|12457.8|12455.8|9
1628874000000|2021-08-13 17:00:00|12459.3|12457.3|12458.8|12456.8|12460.8|12458.8|12458.8|12456.8|13
1628874300000|2021-08-13 17:05:00|12458.3|12456.3|12456.8|12454.8|12458.3|12456.3|12455.8|12453.8|16
1628874600000|2021-08-13 17:10:00|12456.3|12454.3|12455.3|12453.3|12457.3|12455.3|12455.3|12453.3|0
1628874900000|2021-08-13 17:15:00|12456.3|12454.3|12455.8|12453.8|12456.3|12454.3|12455.3|12453.3|7
1628875200000|2021-08-13 17:20:00|12456.3|12454.3|12456.3|12454.3|12456.3|12454.3|12455.8|12453.8|0
1628875500000|2021-08-13 17:25:00|12455.3|12453.3|12456.3|12454.3|12456.8|12454.8|12454.8|12452.8|8
1628875800000|2021-08-13 17:30:00|12455.8|12453.8|12456.3|12454.3|12456.3|12454.3|12455.8|12453.8|2
1628876100000|2021-08-13 17:35:00|||||||||3
1628876400000|2021-08-13 17:40:00|12456.8|12454.8|12456.8|12454.8|12458.3|12456.3|12455.8|12453.8|7
1628876700000|2021-08-13 17:45:00|12457.3|12455.3|12459.8|12457.8|12459.8|12457.8|12457.3|12455.3|16
1628877000000|2021-08-13 17:50:00|12459.3|12457.3|12459.8|12457.8|12459.8|12457.8|12458.3|12456.3|2
1628877300000|2021-08-13 17:55:00|12459.3|12457.3|12459.3|12457.3|12460.8|12458.8|12458.8|12456.8|1
1628877600000|2021-08-13 18:00:00|12459.8|12457.8|12459.8|12457.8|12460.3|12458.3|12458.8|12456.8|1
1628877900000|2021-08-13 18:05:00|12459.3|12457.3|12459.8|12457.8|12459.8|12457.8|12458.8|12456.8|3
1628878200000|2021-08-13 18:10:00|12458.8|12456.8|12458.3|12456.3|12458.8|12456.8|12457.8|12455.8|5
1628878500000|2021-08-13 18:15:00|12457.8|12455.8|12458.3|12456.3|12458.3|12456.3|12457.8|12455.8|0
1628878800000|2021-08-13 18:20:00|12458.8|12456.8|12458.3|12456.3|12458.8|12456.8|12457.3|12455.3|7
1628879100000|2021-08-13 18:25:00|12457.8|12455.8|12457.8|12455.8|12458.3|12456.3|12457.3|12455.3|6
1628879400000|2021-08-13 18:30:00|12457.3|12455.3|12457.3|12455.3|12457.8|12455.8|12457.3|12455.3|0
1628879700000|2021-08-13 18:35:00|12456.8|12454.8|12455.8|12453.8|12457.3|12455.3|12455.8|12453.8|5
1628880000000|2021-08-13 18:40:00|12456.3|12454.3|12452.8|12450.8|12456.3|12454.3|12451.3|12449.3|9
1628880300000|2021-08-13 18:45:00|12452.3|12450.3|12454.3|12452.3|12454.3|12452.3|12451.8|12449.8|7
1628880600000|2021-08-13 18:50:00|12453.8|12451.8|12455.8|12453.8|12457.3|12455.3|12453.8|12451.8|7
1628880900000|2021-08-13 18:55:00|12456.3|12454.3|12454.8|12452.8|12458.3|12456.3|12454.3|12452.3|2
1628881200000|2021-08-13 19:00:00|12453.8|12451.8|12457.8|12455.8|12458.8|12456.8|12453.8|12451.8|18
1628881500000|2021-08-13 19:05:00|12457.3|12455.3|12455.8|12453.8|12458.3|12456.3|12455.8|12453.8|21
1628881800000|2021-08-13 19:10:00|12454.8|12452.8|12456.8|12454.8|12457.3|12455.3|12453.8|12451.8|9
1628882100000|2021-08-13 19:15:00|12457.3|12455.3|12455.8|12453.8|12457.3|12455.3|12455.3|12453.3|2
1628882400000|2021-08-13 19:20:00|12456.3|12454.3|12455.8|12453.8|12457.3|12455.3|12455.8|12453.8|6
1628882700000|2021-08-13 19:25:00|12456.3|12454.3|12454.8|12452.8|12456.3|12454.3|12454.3|12452.3|14
1628883000000|2021-08-13 19:30:00|12454.3|12452.3|12453.8|12451.8|12455.3|12453.3|12453.3|12451.3|3
1628883300000|2021-08-13 19:35:00|12454.3|12452.3|12457.3|12455.3|12457.8|12455.8|12453.8|12451.8|7
1628883600000|2021-08-13 19:40:00|12456.8|12454.8|12458.3|12456.3|12459.3|12457.3|12456.8|12454.8|8
1628883900000|2021-08-13 19:45:00|12457.8|12455.8|12457.8|12455.8|12459.8|12457.8|12457.8|12455.8|23
1628884200000|2021-08-13 19:50:00|12458.3|12456.3|12459.8|12457.8|12460.3|12458.3|12456.8|12454.8|45
1628884500000|2021-08-13 19:55:00|12458.8|12456.8|12471.2|12465.2|12472.1|12466.8|12456.8|12454.8|98
1628884800000|2021-08-13 20:00:00|12471.1|12465.1|12470|12464|12472.8|12466.8|12469.5|12463.5|0
1628885100000|2021-08-13 20:05:00|12469.9|12463.9|12469.1|12463.1|12470.1|12464.1|12467.7|12461.7|0
1628885400000|2021-08-13 20:10:00|12469|12463|12469.1|12463.1|12469.1|12463.1|12467.7|12461.7|0
1628885700000|2021-08-13 20:15:00|12469|12463|12469.1|12463.1|12469.1|12463.1|12468.2|12462.2|0
1628886300000|2021-08-13 20:25:00|12469|12463|12469.6|12463.6|12470.1|12464.1|12468.6|12462.6|0
1628886600000|2021-08-13 20:30:00|12469.5|12463.5|12470.1|12464.1|12470.1|12464.1|12469.1|12463.1|0
1628886900000|2021-08-13 20:35:00|12470|12464|12469.3|12463.3|12470.1|12464.1|12469.1|12463.1|0
1628887200000|2021-08-13 20:40:00|12469.1|12463.1|12469.1|12463.1|12470.1|12464.1|12468.6|12462.6|0
1628887500000|2021-08-13 20:45:00|12469.2|12463.2|12468.6|12462.6|12469.6|12463.6|12468.6|12462.6|0
1628887800000|2021-08-13 20:50:00|12468.7|12462.7|12467.7|12461.7|12469.6|12463.6|12467.7|12461.7|0
1628888100000|2021-08-13 20:55:00|12467.8|12461.8|12466|12460|12468.2|12462.2|12465.4|12459.4|0
1629064800000|2021-08-15 22:00:00|12459.7|12453.7|12460.4|12454.4|12460.6|12454.6|12456.9|12450.9|0
1629065100000|2021-08-15 22:05:00|12460.6|12454.6|12459.2|12453.2|12461.6|12455.6|12457.6|12451.6|0
1629065400000|2021-08-15 22:10:00|12459.4|12453.4|12461|12455|12461.5|12455.5|12459.4|12453.4|0
1629065700000|2021-08-15 22:15:00|12461.1|12455.1|12460.5|12454.5|12462.6|12456.6|12460|12454|0
1629066000000|2021-08-15 22:20:00|12460.6|12454.6|12461.5|12455.5|12461.5|12455.5|12460.5|12454.5|0
1629066300000|2021-08-15 22:25:00|12461.4|12455.4|12460.5|12454.5|12461.5|12455.5|12460.5|12454.5|0
1629066600000|2021-08-15 22:30:00|12460.6|12454.6|12462.1|12456.1|12462.1|12456.1|12460.6|12454.6|0
1629066900000|2021-08-15 22:35:00|12462.2|12456.2|12462.6|12456.6|12463.1|12457.1|12461.5|12455.5|0
1629067200000|2021-08-15 22:40:00|12462.5|12456.5|12463.5|12457.5|12464|12458|12462.1|12456.1|0
1629067800000|2021-08-15 22:50:00|12463.6|12457.6|12463.5|12457.5|12464|12458|12463.5|12457.5|0
1629068100000|2021-08-15 22:55:00|12463.6|12457.6|12462.6|12456.6|12463.8|12457.8|12462.6|12456.6|0
1629068400000|2021-08-15 23:00:00|12462.7|12456.7|12462.6|12456.6|12463.1|12457.1|12462.6|12456.6|0
1629068700000|2021-08-15 23:05:00|12462.8|12456.8|12463.5|12457.5|12463.5|12457.5|12462.8|12456.8|0
1629069300000|2021-08-15 23:15:00|12463.1|12457.1|12462.1|12456.1|12463.1|12457.1|12461.5|12455.5|0
1629069600000|2021-08-15 23:20:00|12462.2|12456.2|12462.6|12456.6|12462.6|12456.6|12462.2|12456.2|0
1629069900000|2021-08-15 23:25:00|12462.5|12456.5|12462.6|12456.6|12463.1|12457.1|12461.5|12455.5|0
1629070200000|2021-08-15 23:30:00|12462.5|12456.5|12461|12455|12462.5|12456.5|12460|12454|0
1629070500000|2021-08-15 23:35:00|12460.9|12454.9|12460.4|12454.4|12461|12455|12459.7|12453.7|0
1629070800000|2021-08-15 23:40:00|12460.3|12454.3|12460.4|12454.4|12460.4|12454.4|12459.9|12453.9|0
1629071100000|2021-08-15 23:45:00|12460.5|12454.5|12459.4|12453.4|12460.9|12454.9|12459.4|12453.4|0
1629071400000|2021-08-15 23:50:00|12459.5|12453.5|12460.9|12454.9|12460.9|12454.9|12459.4|12453.4|0
1629071700000|2021-08-15 23:55:00|12460.8|12454.8|12461.3|12455.3|12462|12456|12460.4|12454.4|0
1629072000000|2021-08-16 00:00:00|12461.2|12455.2|12452.9|12446.9|12462|12456|12452.4|12446.4|0
1629072300000|2021-08-16 00:05:00|12452.8|12446.8|12450.7|12444.7|12452.9|12446.9|12450.3|12444.3|0
1629072600000|2021-08-16 00:10:00|12450.3|12444.3|12448.6|12442.6|12451.2|12445.2|12448.6|12442.6|0
1629072900000|2021-08-16 00:15:00|12448.8|12442.8|12437.1|12431.1|12448.8|12442.8|12427.2|12421.2|0
1629073200000|2021-08-16 00:20:00|12437.3|12431.3|12435.9|12429.9|12438.1|12432.1|12435.4|12429.4|0
1629073500000|2021-08-16 00:25:00|12435.4|12429.4|12438.7|12432.7|12439.8|12433.8|12435.4|12429.4|0
1629073800000|2021-08-16 00:30:00|12438.6|12432.6|12434.7|12428.7|12438.6|12432.6|12433.2|12427.2|0
1629074100000|2021-08-16 00:35:00|12434.9|12428.9|12432.7|12426.7|12435.4|12429.4|12430.1|12424.1|0
1629074400000|2021-08-16 00:40:00|12432.9|12426.9|12431.2|12425.2|12433.3|12427.3|12430.1|12424.1|0
1629074700000|2021-08-16 00:45:00|12430.8|12424.8|12432.5|12426.5|12432.5|12426.5|12429|12423|0
1629075000000|2021-08-16 00:50:00|12433.6|12427.6|12433.6|12427.6|12434.6|12428.6|12431.4|12425.4|0
1629075300000|2021-08-16 00:55:00|12433.2|12427.2|12432.1|12426.1|12433.2|12427.2|12429.5|12423.5|0
1629075600000|2021-08-16 01:00:00|12432.3|12426.3|12432.7|12426.7|12432.8|12426.8|12431.6|12425.6|0
1629075900000|2021-08-16 01:05:00|12432.9|12426.9|12434.4|12428.4|12435.9|12429.9|12432.9|12426.9|0
1629076200000|2021-08-16 01:10:00|12434.2|12428.2|12435.5|12429.5|12436.5|12430.5|12433.4|12427.4|0
1629076500000|2021-08-16 01:15:00|12436|12430|12438.6|12432.6|12439.6|12433.6|12435.2|12429.2|0
1629076800000|2021-08-16 01:20:00|12438.8|12432.8|12438.4|12432.4|12439.6|12433.6|12437.5|12431.5|0
1629077100000|2021-08-16 01:25:00|12438.6|12432.6|12439.6|12433.6|12440.7|12434.7|12438.4|12432.4|0
1629077400000|2021-08-16 01:30:00|12439.5|12433.5|12432.1|12426.1|12440.7|12434.7|12432.1|12426.1|0
1629077700000|2021-08-16 01:35:00|12432.3|12426.3|12432|12426|12433.2|12427.2|12427.9|12421.9|0
1629078000000|2021-08-16 01:40:00|12431.9|12425.9|12430.9|12424.9|12433.1|12427.1|12430.3|12424.3|0
1629078300000|2021-08-16 01:45:00|12430.8|12424.8|12427.9|12421.9|12430.8|12424.8|12427.9|12421.9|0
1629078600000|2021-08-16 01:50:00|12428.1|12422.1|12422.4|12416.4|12430|12424|12421.5|12415.5|0
1629078900000|2021-08-16 01:55:00|12422|12416|12420.5|12414.5|12422.5|12416.5|12419.5|12413.5|0
1629079200000|2021-08-16 02:00:00|12420.4|12414.4|12418.8|12412.8|12420.5|12414.5|12416.3|12410.3|0
1629079500000|2021-08-16 02:05:00|12419|12413|12418.3|12412.3|12420.5|12414.5|12418.3|12412.3|0
1629079800000|2021-08-16 02:10:00|12417.9|12411.9|12411|12405|12418.3|12412.3|12411|12405|0
1629080100000|2021-08-16 02:15:00|12410.8|12404.8|12410.2|12404.2|12412.1|12406.1|12409.9|12403.9|0
1629080400000|2021-08-16 02:20:00|12409.9|12403.9|12412.9|12406.9|12413.8|12407.8|12409.2|12403.2|0
1629080700000|2021-08-16 02:25:00|12413.3|12407.3|12414|12408|12415|12409|12412.9|12406.9|0
1629081000000|2021-08-16 02:30:00|12414.1|12408.1|12418.3|12412.3|12418.3|12412.3|12413.9|12407.9|0
1629081300000|2021-08-16 02:35:00|12418.5|12412.5|12416.7|12410.7|12418.9|12412.9|12416.7|12410.7|0
1629081600000|2021-08-16 02:40:00|12416.9|12410.9|12420.9|12414.9|12422|12416|12416.7|12410.7|0
1629081900000|2021-08-16 02:45:00|12419.9|12413.9|12421|12415|12422.6|12416.6|12419.9|12413.9|0
1629082200000|2021-08-16 02:50:00|12421.4|12415.4|12422.1|12416.1|12422.1|12416.1|12420.9|12414.9|0
1629082500000|2021-08-16 02:55:00|12422|12416|12422|12416|12423.1|12417.1|12422|12416|0
1629082800000|2021-08-16 03:00:00|12422.1|12416.1|12423.3|12417.3|12423.3|12417.3|12422.1|12416.1|0
1629083100000|2021-08-16 03:05:00|12423.2|12417.2|12421.1|12415.1|12423.3|12417.3|12421.1|12415.1|0
1629083400000|2021-08-16 03:10:00|12421.2|12415.2|12421.2|12415.2|12422.2|12416.2|12421.1|12415.1|0
1629083700000|2021-08-16 03:15:00|12420.2|12414.2|12418|12412|12421.2|12415.2|12418|12412|0
1629084000000|2021-08-16 03:20:00|12417.9|12411.9|12419.3|12413.3|12419.7|12413.7|12414.8|12408.8|0
1629084300000|2021-08-16 03:25:00|12419.2|12413.2|12418.6|12412.6|12420.4|12414.4|12418.1|12412.1|0
1629084600000|2021-08-16 03:30:00|12418.4|12412.4|12417.7|12411.7|12419.2|12413.2|12416.2|12410.2|0
1629084900000|2021-08-16 03:35:00|12417.5|12411.5|12420.4|12414.4|12420.4|12414.4|12417.3|12411.3|0
1629085200000|2021-08-16 03:40:00|12420.6|12414.6|12420.4|12414.4|12421.5|12415.5|12419.8|12413.8|0
1629085500000|2021-08-16 03:45:00|12420.8|12414.8|12421.5|12415.5|12422.6|12416.6|12420.4|12414.4|0
1629085800000|2021-08-16 03:50:00|12421.1|12415.1|12420.9|12414.9|12421.5|12415.5|12419.8|12413.8|0
1629086100000|2021-08-16 03:55:00|12420.7|12414.7|12419.4|12413.4|12421.5|12415.5|12418.8|12412.8|0
1629086400000|2021-08-16 04:00:00|12419.3|12413.3|12416.7|12410.7|12419.3|12413.3|12416.2|12410.2|0
1629086700000|2021-08-16 04:05:00|12416.6|12410.6|12422.3|12416.3|12422.3|12416.3|12416.2|12410.2|0
1629087000000|2021-08-16 04:10:00|12422.6|12416.6|12431.7|12425.7|12431.7|12425.7|12422.6|12416.6|0
1629087300000|2021-08-16 04:15:00|12431.9|12425.9|12433.8|12427.8|12433.8|12427.8|12431.7|12425.7|0
1629087600000|2021-08-16 04:20:00|12433.7|12427.7|12433.8|12427.8|12433.8|12427.8|12432.7|12426.7|0
1629087900000|2021-08-16 04:25:00|12433.6|12427.6|12435|12429|12435.5|12429.5|12432.6|12426.6|0
1629088200000|2021-08-16 04:30:00|12435.2|12429.2|12435|12429|12436.4|12430.4|12435|12429|0
1629088500000|2021-08-16 04:35:00|12435.1|12429.1|12435.5|12429.5|12436.1|12430.1|12435|12429|0
1629088800000|2021-08-16 04:40:00|12435.7|12429.7|12437.1|12431.1|12438.2|12432.2|12435.7|12429.7|0
1629089100000|2021-08-16 04:45:00|12437.6|12431.6|12436.1|12430.1|12438.2|12432.2|12436.1|12430.1|0
1629089400000|2021-08-16 04:50:00|12436.2|12430.2|12433.1|12427.1|12436.2|12430.2|12432|12426|0
1629089700000|2021-08-16 04:55:00|12433|12427|12430|12424|12433.1|12427.1|12429.9|12423.9|0
1629090000000|2021-08-16 05:00:00|12429.9|12423.9|12432.3|12426.3|12433.9|12427.9|12429.9|12423.9|0
1629090300000|2021-08-16 05:05:00|12432.2|12426.2|12431.3|12425.3|12432.3|12426.3|12431.2|12425.2|0
1629090600000|2021-08-16 05:10:00|12431.7|12425.7|12432.2|12426.2|12434.4|12428.4|12431.7|12425.7|0
1629090900000|2021-08-16 05:15:00|12432.4|12426.4|12431.2|12425.2|12434.8|12428.8|12430.1|12424.1|0
1629091200000|2021-08-16 05:20:00|12431.1|12425.1|12432.2|12426.2|12432.2|12426.2|12431.1|12425.1|0
1629091500000|2021-08-16 05:25:00|12432.5|12426.5|12432.2|12426.2|12433.2|12427.2|12432.1|12426.1|0
1629091800000|2021-08-16 05:30:00|12432.1|12426.1|12431.5|12425.5|12432.1|12426.1|12430.9|12424.9|0
1629092100000|2021-08-16 05:35:00|12431.3|12425.3|12433.1|12427.1|12433.1|12427.1|12431|12425|0
1629092400000|2021-08-16 05:40:00|12432.7|12426.7|12430.9|12424.9|12433.1|12427.1|12430.9|12424.9|0
1629092700000|2021-08-16 05:45:00|12431|12425|12428.8|12422.8|12431.4|12425.4|12428.8|12422.8|0
1629093000000|2021-08-16 05:50:00|12428.4|12422.4|12432.8|12426.8|12433.9|12427.9|12426.7|12420.7|0
1629093300000|2021-08-16 05:55:00|12432.6|12426.6|12432.7|12426.7|12433.8|12427.8|12430.6|12424.6|0
1629093600000|2021-08-16 06:00:00|12437.8|12435.8|12447.3|12445.3|12447.8|12445.8|12433.8|12431.8|110
1629093900000|2021-08-16 06:05:00|12446.8|12444.8|12428.8|12426.8|12446.8|12444.8|12428.8|12426.8|56
1629094200000|2021-08-16 06:10:00|12428.3|12426.3|12425.8|12423.8|12429.8|12427.8|12420.8|12418.8|121
1629094500000|2021-08-16 06:15:00|12424.8|12422.8|12424.8|12422.8|12427.8|12425.8|12423.3|12421.3|52
1629094800000|2021-08-16 06:20:00|12423.8|12421.8|12419.8|12417.8|12427.8|12425.8|12418.8|12416.8|53
1629095100000|2021-08-16 06:25:00|12420.3|12418.3|12426.8|12424.8|12427.8|12425.8|12419.8|12417.8|12
1629095400000|2021-08-16 06:30:00|12427.3|12425.3|12425.8|12423.8|12428.3|12426.3|12424.8|12422.8|16
1629095700000|2021-08-16 06:35:00|12426.3|12424.3|12429.8|12427.8|12430.3|12428.3|12426.3|12424.3|13
1629096000000|2021-08-16 06:40:00|12429.3|12427.3|12426.8|12424.8|12430.8|12428.8|12425.8|12423.8|20
1629096300000|2021-08-16 06:45:00|12427.3|12425.3|12426.8|12424.8|12428.8|12426.8|12424.3|12422.3|11
1629096600000|2021-08-16 06:50:00|12427.3|12425.3|12434.8|12432.8|12434.8|12432.8|12424.8|12422.8|18
1629096900000|2021-08-16 06:55:00|12435.3|12433.3|12427.8|12425.8|12443.8|12441.8|12426.8|12424.8|166
1629097200000|2021-08-16 07:00:00|12430.8|12428.8|12418.8|12416.8|12438.8|12436.8|12417.3|12415.3|635
1629097500000|2021-08-16 07:05:00|12418.3|12416.3|12426.8|12424.8|12431.3|12429.3|12416.3|12414.3|510
1629097800000|2021-08-16 07:10:00|12426.3|12424.3|12416.3|12414.3|12428.8|12426.8|12414.3|12412.3|443
1629098100000|2021-08-16 07:15:00|12417.3|12415.3|12433.8|12431.8|12434.3|12432.3|12412.8|12410.8|322
1629098400000|2021-08-16 07:20:00|12434.3|12432.3|12442.3|12440.3|12447.3|12445.3|12433.8|12431.8|275
1629098700000|2021-08-16 07:25:00|12443.3|12441.3|12440.3|12438.3|12446.3|12444.3|12436.3|12434.3|172
1629099000000|2021-08-16 07:30:00|12439.3|12437.3|12437.3|12435.3|12443.8|12441.8|12436.3|12434.3|157
1629099300000|2021-08-16 07:35:00|12436.8|12434.8|12432.3|12430.3|12440.3|12438.3|12431.8|12429.8|121
1629099600000|2021-08-16 07:40:00|12431.1|12429.1|12425.1|12423.1|12432.6|12430.6|12425.1|12423.1|186
1629099900000|2021-08-16 07:45:00|12425.6|12423.6|12420.1|12418.1|12427.1|12425.1|12419.1|12417.1|123
1629100200000|2021-08-16 07:50:00|12419.1|12417.1|12419.1|12417.1|12420.1|12418.1|12413.1|12411.1|201
1629100500000|2021-08-16 07:55:00|12418.6|12416.6|12426.6|12424.6|12427.1|12425.1|12418.1|12416.1|304
1629100800000|2021-08-16 08:00:00|12426.1|12424.1|12420.6|12418.6|12427.1|12425.1|12419.1|12417.1|143
1629101100000|2021-08-16 08:05:00|12420.1|12418.1|12410.6|12408.6|12420.6|12418.6|12408.6|12406.6|175
1629101400000|2021-08-16 08:10:00|12410.1|12408.1|12414.1|12412.1|12418.1|12416.1|12410.1|12408.1|165
1629101700000|2021-08-16 08:15:00|12413.6|12411.6|12418.1|12416.1|12419.1|12417.1|12412.1|12410.1|187
1629102000000|2021-08-16 08:20:00|12418.6|12416.6|12417.6|12415.6|12422.1|12420.1|12417.1|12415.1|163
1629102300000|2021-08-16 08:25:00|12418.1|12416.1|12416.1|12414.1|12422.1|12420.1|12416.1|12414.1|63
1629102600000|2021-08-16 08:30:00|12416.6|12414.6|12415.1|12413.1|12416.6|12414.6|12410.6|12408.6|86
1629102900000|2021-08-16 08:35:00|12414.1|12412.1|12413.1|12411.1|12416.1|12414.1|12410.1|12408.1|81
1629103200000|2021-08-16 08:40:00|12412.6|12410.6|12418.1|12416.1|12418.1|12416.1|12410.6|12408.6|102
1629103500000|2021-08-16 08:45:00|12417.6|12415.6|12409.6|12407.6|12418.1|12416.1|12408.1|12406.1|83
1629103800000|2021-08-16 08:50:00|12410.1|12408.1|12410.1|12408.1|12411.1|12409.1|12406.1|12404.1|132
1629104100000|2021-08-16 08:55:00|12409.6|12407.6|12399.1|12397.1|12409.6|12407.6|12396.6|12394.6|161
1629104400000|2021-08-16 09:00:00|12398.6|12396.6|12400.6|12398.6|12400.6|12398.6|12397.1|12395.1|144
1629104700000|2021-08-16 09:05:00|12400.1|12398.1|12402.1|12400.1|12406.1|12404.1|12399.1|12397.1|220
1629105000000|2021-08-16 09:10:00|12401.6|12399.6|12395.1|12393.1|12402.1|12400.1|12394.1|12392.1|221
1629105300000|2021-08-16 09:15:00|12394.6|12392.6|12399.1|12397.1|12402.1|12400.1|12394.1|12392.1|200
1629105600000|2021-08-16 09:20:00|12399.6|12397.6|12397.1|12395.1|12405.1|12403.1|12395.1|12393.1|96
1629105900000|2021-08-16 09:25:00|12396.6|12394.6|12405.6|12403.6|12406.6|12404.6|12394.1|12392.1|120
1629106200000|2021-08-16 09:30:00|12406.1|12404.1|12403.6|12401.6|12409.6|12407.6|12403.6|12401.6|63
1629106500000|2021-08-16 09:35:00|12404.1|12402.1|12402.6|12400.6|12405.6|12403.6|12400.6|12398.6|89
1629106800000|2021-08-16 09:40:00|12402.1|12400.1|12408.1|12406.1|12408.1|12406.1|12400.1|12398.1|67
1629107100000|2021-08-16 09:45:00|12407.6|12405.6|12405.6|12403.6|12408.6|12406.6|12404.6|12402.6|42
1629107400000|2021-08-16 09:50:00|12405.1|12403.1|12407.1|12405.1|12408.6|12406.6|12404.1|12402.1|39
1629107700000|2021-08-16 09:55:00|12407.6|12405.6|12402.1|12400.1|12409.1|12407.1|12400.6|12398.6|40
1629108000000|2021-08-16 10:00:00|12402.6|12400.6|12403.6|12401.6|12405.1|12403.1|12401.1|12399.1|37
1629108300000|2021-08-16 10:05:00|12403.1|12401.1|12404.1|12402.1|12408.1|12406.1|12403.1|12401.1|57
1629108600000|2021-08-16 10:10:00|12403.6|12401.6|12394.1|12392.1|12404.6|12402.6|12393.1|12391.1|104
1629108900000|2021-08-16 10:15:00|12394.6|12392.6|12389.1|12387.1|12395.1|12393.1|12385.1|12383.1|194
1629109200000|2021-08-16 10:20:00|12388.6|12386.6|12381.1|12379.1|12389.6|12387.6|12378.1|12376.1|271
1629109500000|2021-08-16 10:25:00|12380.6|12378.6|12386.1|12384.1|12386.1|12384.1|12376.1|12374.1|165
1629109800000|2021-08-16 10:30:00|12385.6|12383.6|12387.6|12385.6|12388.6|12386.6|12383.1|12381.1|182
1629110100000|2021-08-16 10:35:00|12387.1|12385.1|12394.6|12392.6|12395.1|12393.1|12386.1|12384.1|131
1629110400000|2021-08-16 10:40:00|12395.1|12393.1|12398.6|12396.6|12401.1|12399.1|12392.6|12390.6|92
1629110700000|2021-08-16 10:45:00|12398.1|12396.1|12406.1|12404.1|12406.1|12404.1|12398.1|12396.1|151
1629111000000|2021-08-16 10:50:00|12406.6|12404.6|12400.1|12398.1|12407.1|12405.1|12399.6|12397.6|538
1629111300000|2021-08-16 10:55:00|12399.6|12397.6|12401.1|12399.1|12402.1|12400.1|12398.1|12396.1|71
1629111600000|2021-08-16 11:00:00|12400.6|12398.6|12400.1|12398.1|12405.1|12403.1|12398.1|12396.1|113
1629111900000|2021-08-16 11:05:00|12400.6|12398.6|12400.1|12398.1|12402.1|12400.1|12399.6|12397.6|94
1629112200000|2021-08-16 11:10:00|12399.6|12397.6|12396.6|12394.6|12400.1|12398.1|12396.1|12394.1|45
1629112500000|2021-08-16 11:15:00|12397.1|12395.1|12397.1|12395.1|12400.1|12398.1|12396.1|12394.1|102
1629112800000|2021-08-16 11:20:00|12397.6|12395.6|12398.6|12396.6|12402.6|12400.6|12397.1|12395.1|50
1629113100000|2021-08-16 11:25:00|12398.1|12396.1|12397.6|12395.6|12401.1|12399.1|12396.1|12394.1|43
1629113400000|2021-08-16 11:30:00|12397.1|12395.1|12396.6|12394.6|12399.6|12397.6|12395.6|12393.6|16
1629113700000|2021-08-16 11:35:00|12397.1|12395.1|12392.1|12390.1|12397.6|12395.6|12391.6|12389.6|37
1629114000000|2021-08-16 11:40:00|12392.7|12390.7|12390.2|12388.2|12393.2|12391.2|12389.7|12387.7|31
1629114300000|2021-08-16 11:45:00|12389.7|12387.7|12391.7|12389.7|12392.7|12390.7|12388.7|12386.7|53
1629114600000|2021-08-16 11:50:00|12391.2|12389.2|12395.7|12393.7|12396.2|12394.2|12391.2|12389.2|27
1629114900000|2021-08-16 11:55:00|12396.2|12394.2|12392.7|12390.7|12396.7|12394.7|12391.2|12389.2|27
1629115200000|2021-08-16 12:00:00|12392.2|12390.2|12379.2|12377.2|12392.2|12390.2|12375.7|12373.7|137
1629115500000|2021-08-16 12:05:00|12378.7|12376.7|12382.7|12380.7|12384.7|12382.7|12378.7|12376.7|80
1629115800000|2021-08-16 12:10:00|12382.2|12380.2|12381.2|12379.2|12383.7|12381.7|12380.7|12378.7|106
1629116100000|2021-08-16 12:15:00|12380.7|12378.7|12383.7|12381.7|12385.2|12383.2|12380.7|12378.7|91
1629116400000|2021-08-16 12:20:00|12383.2|12381.2|12386.2|12384.2|12388.2|12386.2|12383.2|12381.2|57
1629116700000|2021-08-16 12:25:00|12386.7|12384.7|12385.7|12383.7|12389.7|12387.7|12384.7|12382.7|51
1629117000000|2021-08-16 12:30:00|12385.2|12383.2|12383.7|12381.7|12386.7|12384.7|12382.7|12380.7|39
1629117300000|2021-08-16 12:35:00|12383.2|12381.2|12386.2|12384.2|12386.7|12384.7|12382.7|12380.7|37
1629117600000|2021-08-16 12:40:00|12385.7|12383.7|12383.2|12381.2|12388.7|12386.7|12383.2|12381.2|38
1629117900000|2021-08-16 12:45:00|12382.7|12380.7|12389.7|12387.7|12389.7|12387.7|12382.7|12380.7|55
1629118200000|2021-08-16 12:50:00|12389.2|12387.2|12383.7|12381.7|12390.7|12388.7|12383.7|12381.7|102
1629118500000|2021-08-16 12:55:00|12383.2|12381.2|12388.2|12386.2|12389.7|12387.7|12382.7|12380.7|88
1629118800000|2021-08-16 13:00:00|12387.7|12385.7|12390.7|12388.7|12391.2|12389.2|12387.7|12385.7|77
1629119100000|2021-08-16 13:05:00|12391.2|12389.2|12396.7|12394.7|12397.2|12395.2|12391.2|12389.2|112
1629119400000|2021-08-16 13:10:00|12397.2|12395.2|12398.7|12396.7|12398.7|12396.7|12395.7|12393.7|126
1629119700000|2021-08-16 13:15:00|12398.2|12396.2|12391.2|12389.2|12400.2|12398.2|12390.7|12388.7|181
1629120000000|2021-08-16 13:20:00|12390.7|12388.7|12395.7|12393.7|12395.7|12393.7|12389.7|12387.7|68
1629120300000|2021-08-16 13:25:00|12395.2|12393.2|12398.7|12396.7|12401.7|12399.7|12395.2|12393.2|104
1629120600000|2021-08-16 13:30:00|12399.2|12397.2|12392.7|12390.7|12402.7|12400.7|12389.7|12387.7|330
1629120900000|2021-08-16 13:35:00|12391.2|12389.2|12389.7|12387.7|12391.7|12389.7|12384.7|12382.7|234
1629121200000|2021-08-16 13:40:00|12390.2|12388.2|12384.2|12382.2|12392.2|12390.2|12383.7|12381.7|165
1629121500000|2021-08-16 13:45:00|12384.7|12382.7|12384.7|12382.7|12387.2|12385.2|12379.7|12377.7|265
1629121800000|2021-08-16 13:50:00|12384.2|12382.2|12384.7|12382.7|12387.2|12385.2|12380.2|12378.2|219
1629122100000|2021-08-16 13:55:00|12384.2|12382.2|12388.7|12386.7|12392.7|12390.7|12382.7|12380.7|206
1629122400000|2021-08-16 14:00:00|12387.7|12385.7|12395.2|12393.2|12395.7|12393.7|12387.2|12385.2|345
1629122700000|2021-08-16 14:05:00|12395.7|12393.7|12395.7|12393.7|12400.7|12398.7|12392.7|12390.7|273
1629123000000|2021-08-16 14:10:00|12396.6|12394.6|12391.6|12389.6|12396.6|12394.6|12384.6|12382.6|361
1629123300000|2021-08-16 14:15:00|12392.6|12390.6|12391.1|12389.1|12393.6|12391.6|12386.6|12384.6|425
1629123600000|2021-08-16 14:20:00|12391.6|12389.6|12386.6|12384.6|12391.6|12389.6|12385.6|12383.6|248
1629123900000|2021-08-16 14:25:00|12386.1|12384.1|12388.1|12386.1|12388.6|12386.6|12381.6|12379.6|307
1629124200000|2021-08-16 14:30:00|12387.6|12385.6|12390.6|12388.6|12391.6|12389.6|12383.1|12381.1|291
1629124500000|2021-08-16 14:35:00|12389.6|12387.6|12391.6|12389.6|12394.6|12392.6|12389.6|12387.6|153
1629124800000|2021-08-16 14:40:00|12391.1|12389.1|12392.6|12390.6|12393.6|12391.6|12387.6|12385.6|208
1629125100000|2021-08-16 14:45:00|12392.1|12390.1|12394.6|12392.6|12395.6|12393.6|12389.6|12387.6|210
1629125400000|2021-08-16 14:50:00|12395.6|12393.6|12395.6|12393.6|12396.6|12394.6|12392.6|12390.6|302
1629125700000|2021-08-16 14:55:00|12395.1|12393.1|12397.6|12395.6|12397.6|12395.6|12392.6|12390.6|296
1629126000000|2021-08-16 15:00:00|12397.1|12395.1|12397.6|12395.6|12401.6|12399.6|12395.6|12393.6|246
1629126300000|2021-08-16 15:05:00|12397.1|12395.1|12398.6|12396.6|12400.6|12398.6|12396.6|12394.6|182
1629126600000|2021-08-16 15:10:00|12397.6|12395.6|12401.6|12399.6|12402.6|12400.6|12396.6|12394.6|177
1629126900000|2021-08-16 15:15:00|12402.1|12400.1|12409.6|12407.6|12410.6|12408.6|12402.1|12400.1|567
1629127200000|2021-08-16 15:20:00|12409.1|12407.1|12410.6|12408.6|12416.6|12414.6|12409.1|12407.1|360
1629127500000|2021-08-16 15:25:00|12410.1|12408.1|12417.6|12415.6|12420.6|12418.6|12403.6|12401.6|1076
1629127800000|2021-08-16 15:30:00|12419.6|12417.6|12421.6|12419.6|12425.6|12423.6|12417.1|12415.1|1040
1629128100000|2021-08-16 15:35:00|12421.1|12419.1|12424.6|12422.6|12428.6|12426.6|12421.1|12419.1|233
1629128400000|2021-08-16 15:40:00|12424.1|12422.1|12427.1|12425.1|12429.1|12427.1|12424.1|12422.1|75
1629128700000|2021-08-16 15:45:00|12427.6|12425.6|12426.1|12424.1|12429.6|12427.6|12425.6|12423.6|32
1629129000000|2021-08-16 15:50:00|12426.6|12424.6|12426.6|12424.6|12429.1|12427.1|12426.1|12424.1|17
1629129300000|2021-08-16 15:55:00|12426.1|12424.1|12426.6|12424.6|12427.6|12425.6|12424.1|12422.1|31
1629129600000|2021-08-16 16:00:00|12426.1|12424.1|12427.6|12425.6|12428.6|12426.6|12426.1|12424.1|14
1629129900000|2021-08-16 16:05:00|12428.1|12426.1|12431.1|12429.1|12431.1|12429.1|12428.1|12426.1|32
1629130200000|2021-08-16 16:10:00|12431.6|12429.6|12432.1|12430.1|12432.6|12430.6|12430.1|12428.1|14
1629130500000|2021-08-16 16:15:00|12432.6|12430.6|12433.6|12431.6|12434.6|12432.6|12432.6|12430.6|40
1629130800000|2021-08-16 16:20:00|12434.1|12432.1|12436.1|12434.1|12436.6|12434.6|12434.1|12432.1|13
1629131100000|2021-08-16 16:25:00|12436.6|12434.6|12433.6|12431.6|12436.6|12434.6|12432.1|12430.1|44
1629131400000|2021-08-16 16:30:00|12434.1|12432.1|12433.1|12431.1|12435.1|12433.1|12433.1|12431.1|11
1629131700000|2021-08-16 16:35:00|12433.6|12431.6|12432.6|12430.6|12434.6|12432.6|12432.6|12430.6|24
1629132000000|2021-08-16 16:40:00|12433.1|12431.1|12434.6|12432.6|12435.1|12433.1|12432.6|12430.6|4
1629132300000|2021-08-16 16:45:00|12435.1|12433.1|12432.1|12430.1|12435.1|12433.1|12431.6|12429.6|70
1629132600000|2021-08-16 16:50:00|12431.6|12429.6|12435.1|12433.1|12435.6|12433.6|12431.6|12429.6|13
1629132900000|2021-08-16 16:55:00|12434.6|12432.6|12433.1|12431.1|12435.6|12433.6|12433.1|12431.1|20
1629133200000|2021-08-16 17:00:00|12433.6|12431.6|12432.1|12430.1|12434.1|12432.1|12431.6|12429.6|12
1629133500000|2021-08-16 17:05:00|12432.6|12430.6|12433.1|12431.1|12433.1|12431.1|12431.6|12429.6|12
1629133800000|2021-08-16 17:10:00|12432.6|12430.6|12431.6|12429.6|12433.6|12431.6|12431.6|12429.6|4
1629134100000|2021-08-16 17:15:00|12432.1|12430.1|12433.1|12431.1|12433.6|12431.6|12431.6|12429.6|2
1629134400000|2021-08-16 17:20:00|12432.6|12430.6|12432.6|12430.6|12432.6|12430.6|12430.1|12428.1|12
1629134700000|2021-08-16 17:25:00|12433.1|12431.1|12434.1|12432.1|12436.6|12434.6|12433.1|12431.1|11
1629135000000|2021-08-16 17:30:00|12434.6|12432.6|12440.6|12438.6|12440.6|12438.6|12434.6|12432.6|7
1629135300000|2021-08-16 17:35:00|12440.1|12438.1|12441.6|12439.6|12441.6|12439.6|12439.6|12437.6|0
1629135600000|2021-08-16 17:40:00|12442.1|12440.1|12440.6|12438.6|12442.6|12440.6|12439.6|12437.6|7
1629135900000|2021-08-16 17:45:00|12441.1|12439.1|12440.6|12438.6|12441.6|12439.6|12440.1|12438.1|10
1629136200000|2021-08-16 17:50:00|12441.1|12439.1|12440.6|12438.6|12441.1|12439.1|12439.6|12437.6|3
1629136500000|2021-08-16 17:55:00|12441.1|12439.1|12441.6|12439.6|12441.6|12439.6|12440.1|12438.1|7
1629136800000|2021-08-16 18:00:00|12441.1|12439.1|12442.6|12440.6|12442.6|12440.6|12439.6|12437.6|9
1629137100000|2021-08-16 18:05:00|12443.6|12441.6|12447.1|12445.1|12448.6|12446.6|12442.6|12440.6|37
1629137400000|2021-08-16 18:10:00|12446.6|12444.6|12447.6|12445.6|12448.6|12446.6|12446.6|12444.6|3
1629137700000|2021-08-16 18:15:00|12448.1|12446.1|12448.6|12446.6|12448.6|12446.6|12447.6|12445.6|4
1629138000000|2021-08-16 18:20:00|12448.1|12446.1|12447.6|12445.6|12448.6|12446.6|12446.6|12444.6|2
1629138300000|2021-08-16 18:25:00|12447.1|12445.1|12445.1|12443.1|12447.1|12445.1|12444.6|12442.6|4
1629138600000|2021-08-16 18:30:00|12445.6|12443.6|12446.6|12444.6|12446.6|12444.6|12445.6|12443.6|0
1629138900000|2021-08-16 18:35:00|12446.1|12444.1|12444.6|12442.6|12446.6|12444.6|12444.1|12442.1|3
1629139200000|2021-08-16 18:40:00|12445.1|12443.1|12447.6|12445.6|12447.6|12445.6|12445.1|12443.1|5
1629139500000|2021-08-16 18:45:00|12447.1|12445.1|12451.1|12449.1|12452.1|12450.1|12447.1|12445.1|11
1629139800000|2021-08-16 18:50:00|12451.6|12449.6|12448.6|12446.6|12452.6|12450.6|12448.6|12446.6|15
1629140100000|2021-08-16 18:55:00|12448.1|12446.1|12450.1|12448.1|12451.6|12449.6|12448.1|12446.1|17
1629140400000|2021-08-16 19:00:00|12449.6|12447.6|12451.1|12449.1|12451.6|12449.6|12447.6|12445.6|6
1629140700000|2021-08-16 19:05:00|12450.6|12448.6|12453.1|12451.1|12453.1|12451.1|12450.6|12448.6|30
1629141000000|2021-08-16 19:10:00|12453.6|12451.6|12455.6|12453.6|12456.6|12454.6|12452.6|12450.6|17
1629141300000|2021-08-16 19:15:00|12455.1|12453.1|12456.1|12454.1|12456.6|12454.6|12454.1|12452.1|8
1629141600000|2021-08-16 19:20:00|12456.6|12454.6|12457.6|12455.6|12458.6|12456.6|12456.1|12454.1|11
1629141900000|2021-08-16 19:25:00|12458.1|12456.1|12458.1|12456.1|12458.6|12456.6|12456.1|12454.1|4
1629142200000|2021-08-16 19:30:00|12457.6|12455.6|12460.1|12458.1|12460.1|12458.1|12455.6|12453.6|13
1629142500000|2021-08-16 19:35:00|12459.6|12457.6|12455.6|12453.6|12460.1|12458.1|12455.6|12453.6|11
1629142800000|2021-08-16 19:40:00|12455.1|12453.1|12456.1|12454.1|12456.6|12454.6|12454.1|12452.1|7
1629143100000|2021-08-16 19:45:00|12456.6|12454.6|12455.1|12453.1|12456.6|12454.6|12455.1|12453.1|10
1629143400000|2021-08-16 19:50:00|12455.6|12453.6|12456.6|12454.6|12458.6|12456.6|12455.1|12453.1|31
1629143700000|2021-08-16 19:55:00|12457.1|12455.1|12463.7|12457.7|12463.7|12459.1|12456.6|12454.6|28
1629144000000|2021-08-16 20:00:00|12463.5|12457.5|12462|12456|12466.3|12460.3|12461.9|12455.9|1
1629144300000|2021-08-16 20:05:00|12461.9|12455.9|12458.3|12452.3|12461.9|12455.9|12457.8|12451.8|0
1629144600000|2021-08-16 20:10:00|12458.2|12452.2|12459.2|12453.2|12460.4|12454.4|12457.8|12451.8|0
1629144900000|2021-08-16 20:15:00|12459|12453|12458.8|12452.8|12460.4|12454.4|12458.8|12452.8|0
1629145200000|2021-08-16 20:20:00|12458.7|12452.7|12457.3|12451.3|12458.7|12452.7|12456.9|12450.9|0
1629145500000|2021-08-16 20:25:00|12456.9|12450.9|12457.8|12451.8|12457.8|12451.8|12456.4|12450.4|0
1629145800000|2021-08-16 20:30:00|12457.6|12451.6|12456.4|12450.4|12458.3|12452.3|12455.2|12449.2|0
1629146100000|2021-08-16 20:35:00|12456.3|12450.3|12452.3|12446.3|12456.3|12450.3|12451.9|12445.9|0
1629146400000|2021-08-16 20:40:00|12451.9|12445.9|12452.8|12446.8|12452.8|12446.8|12451.2|12445.2|0
1629146700000|2021-08-16 20:45:00|12452.7|12446.7|12451.9|12445.9|12454.7|12448.7|12451.9|12445.9|0
1629147000000|2021-08-16 20:50:00|12452.1|12446.1|12454.7|12448.7|12454.7|12448.7|12451.9|12445.9|0
1629147300000|2021-08-16 20:55:00|12454.8|12448.8|12455.2|12449.2|12455.9|12449.9|12454.5|12448.5|0
1629147600000|2021-08-16 21:00:00|12455|12449|12455.8|12449.8|12455.8|12449.8|12455|12449|0
1629147900000|2021-08-16 21:05:00|12455.4|12449.4|12455.8|12449.8|12455.8|12449.8|12455.4|12449.4|0
1629148200000|2021-08-16 21:10:00|12455.4|12449.4|12455.8|12449.8|12456.8|12450.8|12455.4|12449.4|0
1629148500000|2021-08-16 21:15:00|12456.2|12450.2|12456.2|12450.2|12456.2|12450.2|12456|12450|0
1629148800000|2021-08-16 21:20:00|12456.6|12450.6|12456.2|12450.2|12456.6|12450.6|12456.2|12450.2|0
1629149700000|2021-08-16 21:35:00|12456.6|12450.6|12456.2|12450.2|12456.6|12450.6|12456.2|12450.2|0
1629150300000|2021-08-16 21:45:00|12456.8|12450.8|12456.8|12450.8|12456.8|12450.8|12456.8|12450.8|0
1629150600000|2021-08-16 21:50:00|12456.6|12450.6|12456.8|12450.8|12456.8|12450.8|12456.6|12450.6|0
1629150900000|2021-08-16 21:55:00|12457.2|12451.2|12457.2|12451.2|12457.2|12451.2|12456.8|12450.8|0
1629151200000|2021-08-16 22:00:00|12456.6|12450.6|12452.7|12446.7|12456.7|12450.7|12452.7|12446.7|0
1629151500000|2021-08-16 22:05:00|12452.9|12446.9|12452.7|12446.7|12453.7|12447.7|12451.4|12445.4|0
1629151800000|2021-08-16 22:10:00|12452.3|12446.3|12452.7|12446.7|12453.2|12447.2|12452.3|12446.3|0
1629152100000|2021-08-16 22:15:00|12452.5|12446.5|12452.3|12446.3|12453.2|12447.2|12452.3|12446.3|0
1629152400000|2021-08-16 22:20:00|12452.1|12446.1|12452.7|12446.7|12453.2|12447.2|12451.1|12445.1|0
1629152700000|2021-08-16 22:25:00|12452.5|12446.5|12453.2|12447.2|12453.5|12447.5|12452.5|12446.5|0
1629153000000|2021-08-16 22:30:00|12453.3|12447.3|12453.2|12447.2|12453.7|12447.7|12452.7|12446.7|0
1629153300000|2021-08-16 22:35:00|12453.3|12447.3|12452.7|12446.7|12453.7|12447.7|12452.7|12446.7|0
1629153600000|2021-08-16 22:40:00|12452.8|12446.8|12451.6|12445.6|12453.2|12447.2|12451.1|12445.1|0
1629153900000|2021-08-16 22:45:00|12451.4|12445.4|12451.6|12445.6|12452.3|12446.3|12451.1|12445.1|0
1629154200000|2021-08-16 22:50:00|12452|12446|12451.6|12445.6|12452.3|12446.3|12451.1|12445.1|0
1629154500000|2021-08-16 22:55:00|12451.5|12445.5|12452.3|12446.3|12452.7|12446.7|12451.1|12445.1|0
1629154800000|2021-08-16 23:00:00|12452.5|12446.5|12451.6|12445.6|12452.7|12446.7|12451.4|12445.4|0
1629155100000|2021-08-16 23:05:00|12452|12446|12452.7|12446.7|12452.7|12446.7|12451.6|12445.6|0
1629155400000|2021-08-16 23:10:00|12452.8|12446.8|12454.2|12448.2|12454.2|12448.2|12452.8|12446.8|0
1629155700000|2021-08-16 23:15:00|12454.1|12448.1|12453.8|12447.8|12454.1|12448.1|12453.2|12447.2|0
1629156000000|2021-08-16 23:20:00|12454.2|12448.2|12453.2|12447.2|12454.2|12448.2|12452.7|12446.7|0
1629156300000|2021-08-16 23:25:00|12453.3|12447.3|12453.2|12447.2|12453.7|12447.7|12452.7|12446.7|0
1629156600000|2021-08-16 23:30:00|12453.1|12447.1|12453.2|12447.2|12453.2|12447.2|12452.7|12446.7|0
1629156900000|2021-08-16 23:35:00|12453|12447|12454.2|12448.2|12455.1|12449.1|12452.7|12446.7|0
1629157200000|2021-08-16 23:40:00|12454.4|12448.4|12454.6|12448.6|12454.9|12448.9|12454.2|12448.2|0
1629157500000|2021-08-16 23:45:00|12454.4|12448.4|12455.1|12449.1|12455.1|12449.1|12454.4|12448.4|0
1629157800000|2021-08-16 23:50:00|12455.2|12449.2|12455.1|12449.1|12456.3|12450.3|12455.1|12449.1|0
1629158100000|2021-08-16 23:55:00|12455.2|12449.2|12454.2|12448.2|12455.6|12449.6|12453.7|12447.7|0
1629158400000|2021-08-17 00:00:00|12454.1|12448.1|12454.2|12448.2|12454.6|12448.6|12449.7|12443.7|0
1629158700000|2021-08-17 00:05:00|12454.1|12448.1|12451.1|12445.1|12454.2|12448.2|12450.6|12444.6|0
1629159000000|2021-08-17 00:10:00|12451|12445|12449.7|12443.7|12451.1|12445.1|12448.7|12442.7|0
1629159300000|2021-08-17 00:15:00|12449.5|12443.5|12446.8|12440.8|12449.7|12443.7|12444.7|12438.7|0
1629159600000|2021-08-17 00:20:00|12447|12441|12447.7|12441.7|12449.9|12443.9|12446.7|12440.7|0
1629159900000|2021-08-17 00:25:00|12447.3|12441.3|12439.8|12433.8|12447.3|12441.3|12437.6|12431.6|0
1629160200000|2021-08-17 00:30:00|12439.6|12433.6|12440.9|12434.9|12442|12436|12436.6|12430.6|0
1629160500000|2021-08-17 00:35:00|12440.8|12434.8|12438.7|12432.7|12442|12436|12438.7|12432.7|0
1629160800000|2021-08-17 00:40:00|12439.8|12433.8|12434.4|12428.4|12439.8|12433.8|12434.4|12428.4|0
1629161100000|2021-08-17 00:45:00|12434.5|12428.5|12438.8|12432.8|12438.8|12432.8|12434.5|12428.5|0
1629161400000|2021-08-17 00:50:00|12439.1|12433.1|12435.6|12429.6|12439.8|12433.8|12435.6|12429.6|0
1629161700000|2021-08-17 00:55:00|12436|12430|12437.7|12431.7|12438.8|12432.8|12433.9|12427.9|0
1629162000000|2021-08-17 01:00:00|12438.1|12432.1|12436.6|12430.6|12438.8|12432.8|12436.6|12430.6|0
1629162300000|2021-08-17 01:05:00|12437|12431|12437.1|12431.1|12437.7|12431.7|12435.5|12429.5|0
1629162600000|2021-08-17 01:10:00|12437.3|12431.3|12433.4|12427.4|12437.8|12431.8|12433.4|12427.4|0
1629162900000|2021-08-17 01:15:00|12433.6|12427.6|12439.1|12433.1|12439.1|12433.1|12432.3|12426.3|0
1629163200000|2021-08-17 01:20:00|12438.9|12432.9|12435.4|12429.4|12439.7|12433.7|12434.3|12428.3|0
1629163500000|2021-08-17 01:25:00|12435.2|12429.2|12435.4|12429.4|12435.5|12429.5|12434.3|12428.3|0
1629163800000|2021-08-17 01:30:00|12435.3|12429.3|12432.5|12426.5|12436.5|12430.5|12431|12425|0
1629164100000|2021-08-17 01:35:00|12432.3|12426.3|12432.6|12426.6|12434.2|12428.2|12430.9|12424.9|0
1629164400000|2021-08-17 01:40:00|12432.7|12426.7|12437.6|12431.6|12437.6|12431.6|12432.5|12426.5|0
1629164700000|2021-08-17 01:45:00|12437.9|12431.9|12435.4|12429.4|12439.7|12433.7|12435.4|12429.4|0
1629165000000|2021-08-17 01:50:00|12435|12429|12437.7|12431.7|12438.7|12432.7|12434.3|12428.3|0
1629165300000|2021-08-17 01:55:00|12437.9|12431.9|12436.5|12430.5|12438.7|12432.7|12435.5|12429.5|0
1629165600000|2021-08-17 02:00:00|12436.6|12430.6|12436|12430|12436.6|12430.6|12433.3|12427.3|0
1629165900000|2021-08-17 02:05:00|12435.8|12429.8|12433.8|12427.8|12435.8|12429.8|12433.3|12427.3|0
1629166200000|2021-08-17 02:10:00|12433.6|12427.6|12433.8|12427.8|12434.3|12428.3|12431.6|12425.6|0
1629166500000|2021-08-17 02:15:00|12433.9|12427.9|12432.1|12426.1|12434.4|12428.4|12431.5|12425.5|0
1629166800000|2021-08-17 02:20:00|12431.5|12425.5|12434.3|12428.3|12436.9|12430.9|12431|12425|0
1629167100000|2021-08-17 02:25:00|12434.5|12428.5|12436.8|12430.8|12437.5|12431.5|12434.2|12428.2|0
1629167400000|2021-08-17 02:30:00|12436.5|12430.5|12435.4|12429.4|12436.5|12430.5|12434.3|12428.3|0
1629167700000|2021-08-17 02:35:00|12435.6|12429.6|12435.3|12429.3|12436.5|12430.5|12434.3|12428.3|0
1629168000000|2021-08-17 02:40:00|12435.1|12429.1|12436.4|12430.4|12436.5|12430.5|12434.7|12428.7|0
1629168300000|2021-08-17 02:45:00|12436|12430|12436.6|12430.6|12436.6|12430.6|12433.3|12427.3|0
1629168600000|2021-08-17 02:50:00|12436.4|12430.4|12436.1|12430.1|12436.6|12430.6|12434.5|12428.5|0
1629168900000|2021-08-17 02:55:00|12436|12430|12434.5|12428.5|12436.7|12430.7|12434.5|12428.5|0
1629169200000|2021-08-17 03:00:00|12434.3|12428.3|12435.6|12429.6|12435.6|12429.6|12433.4|12427.4|0
1629169500000|2021-08-17 03:05:00|12435|12429|12433.9|12427.9|12435.6|12429.6|12433.4|12427.4|0
1629169800000|2021-08-17 03:10:00|12433.7|12427.7|12432.3|12426.3|12433.9|12427.9|12431.7|12425.7|0
1629170100000|2021-08-17 03:15:00|12432.1|12426.1|12430.1|12424.1|12432.1|12426.1|12429|12423|0
1629170400000|2021-08-17 03:20:00|12430.2|12424.2|12430.1|12424.1|12431.2|12425.2|12429.1|12423.1|0
1629170700000|2021-08-17 03:25:00|12429.6|12423.6|12429|12423|12430.1|12424.1|12428|12422|0
1629171000000|2021-08-17 03:30:00|12428.8|12422.8|12429.1|12423.1|12429.6|12423.6|12427.9|12421.9|0
1629171300000|2021-08-17 03:35:00|12428.9|12422.9|12426.3|12420.3|12430.1|12424.1|12425.8|12419.8|0
1629171600000|2021-08-17 03:40:00|12426.5|12420.5|12426.9|12420.9|12426.9|12420.9|12425.8|12419.8|0
1629171900000|2021-08-17 03:45:00|12426.3|12420.3|12428|12422|12428|12422|12425.8|12419.8|0
1629172200000|2021-08-17 03:50:00|12428.4|12422.4|12428|12422|12429.1|12423.1|12427|12421|0
1629172500000|2021-08-17 03:55:00|12427.9|12421.9|12427|12421|12428|12422|12426.9|12420.9|0
1629172800000|2021-08-17 04:00:00|12426.8|12420.8|12428.5|12422.5|12429.1|12423.1|12426.4|12420.4|0
1629173100000|2021-08-17 04:05:00|12428.4|12422.4|12430.4|12424.4|12430.4|12424.4|12428|12422|0
1629173400000|2021-08-17 04:10:00|12430.5|12424.5|12432.6|12426.6|12432.6|12426.6|12430.5|12424.5|0
1629173700000|2021-08-17 04:15:00|12432.5|12426.5|12430.9|12424.9|12432.5|12426.5|12430.9|12424.9|0
1629174000000|2021-08-17 04:20:00|12431.1|12425.1|12431.5|12425.5|12432.6|12426.6|12430.9|12424.9|0
1629174300000|2021-08-17 04:25:00|12431.4|12425.4|12432.6|12426.6|12432.6|12426.6|12430.9|12424.9|0
1629174600000|2021-08-17 04:30:00|12432.5|12426.5|12431.4|12425.4|12433.6|12427.6|12431.4|12425.4|0
1629174900000|2021-08-17 04:35:00|12431.3|12425.3|12430.4|12424.4|12431.4|12425.4|12429.3|12423.3|0
1629175200000|2021-08-17 04:40:00|12430.8|12424.8|12431.4|12425.4|12432.5|12426.5|12430.8|12424.8|0
1629175500000|2021-08-17 04:45:00|12431.3|12425.3|12433|12427|12433.6|12427.6|12430.8|12424.8|0
1629175800000|2021-08-17 04:50:00|12433.2|12427.2|12433.5|12427.5|12433.6|12427.6|12432.4|12426.4|0
1629176100000|2021-08-17 04:55:00|12433.9|12427.9|12433.5|12427.5|12434.6|12428.6|12432.9|12426.9|0
1629176400000|2021-08-17 05:00:00|12433.4|12427.4|12431.9|12425.9|12433.5|12427.5|12426.4|12420.4|0
1629176700000|2021-08-17 05:05:00|12431.5|12425.5|12428.8|12422.8|12431.5|12425.5|12428.7|12422.7|0
1629177000000|2021-08-17 05:10:00|12429.2|12423.2|12428.6|12422.6|12429.9|12423.9|12427.6|12421.6|0
1629177300000|2021-08-17 05:15:00|12428.7|12422.7|12430.8|12424.8|12431.9|12425.9|12428.6|12422.6|0
1629177600000|2021-08-17 05:20:00|12430.4|12424.4|12428.7|12422.7|12430.4|12424.4|12427.6|12421.6|0
1629177900000|2021-08-17 05:25:00|12428.8|12422.8|12430.2|12424.2|12431|12425|12428.7|12422.7|0
1629178200000|2021-08-17 05:30:00|12430|12424|12429|12423|12430.2|12424.2|12428|12422|0
1629178500000|2021-08-17 05:35:00|12428.8|12422.8|12429.2|12423.2|12430.2|12424.2|12428|12422|0
1629178800000|2021-08-17 05:40:00|12428.8|12422.8|12425.9|12419.9|12429.2|12423.2|12425.9|12419.9|0
1629179100000|2021-08-17 05:45:00|12426|12420|12430.7|12424.7|12431.1|12425.1|12424.9|12418.9|0
1629179400000|2021-08-17 05:50:00|12431.1|12425.1|12431.7|12425.7|12431.8|12425.8|12429.6|12423.6|0
1629179700000|2021-08-17 05:55:00|12430.6|12424.6|12431.7|12425.7|12432.7|12426.7|12430|12424|0
1629180000000|2021-08-17 06:00:00|12425.6|12423.6|12424.1|12422.1|12429.6|12427.6|12420.1|12418.1|113
1629180300000|2021-08-17 06:05:00|12423.6|12421.6|12419.6|12417.6|12427.6|12425.6|12419.6|12417.6|98
1629180600000|2021-08-17 06:10:00|12420.1|12418.1|12416.1|12414.1|12420.1|12418.1|12413.1|12411.1|183
1629180900000|2021-08-17 06:15:00|12416.6|12414.6|12417.6|12415.6|12419.6|12417.6|12415.1|12413.1|32
1629181200000|2021-08-17 06:20:00|12418.1|12416.1|12416.1|12414.1|12418.1|12416.1|12415.1|12413.1|28
1629181500000|2021-08-17 06:25:00|12415.6|12413.6|12419.1|12417.1|12419.1|12417.1|12412.6|12410.6|28
1629181800000|2021-08-17 06:30:00|12418.6|12416.6|12407.1|12405.1|12418.6|12416.6|12405.6|12403.6|29
1629182100000|2021-08-17 06:35:00|12407.6|12405.6|12406.6|12404.6|12409.1|12407.1|12404.6|12402.6|28
1629182400000|2021-08-17 06:40:00|12406.1|12404.1|12411.1|12409.1|12412.1|12410.1|12406.1|12404.1|14
1629182700000|2021-08-17 06:45:00|12411.6|12409.6|12405.6|12403.6|12412.6|12410.6|12402.1|12400.1|36
1629183000000|2021-08-17 06:50:00|12405.1|12403.1|12411.1|12409.1|12411.1|12409.1|12405.1|12403.1|48
1629183300000|2021-08-17 06:55:00|12411.6|12409.6|12413.1|12411.1|12418.1|12416.1|12411.6|12409.6|88
1629183600000|2021-08-17 07:00:00|12415.1|12413.1|12421.6|12419.6|12428.1|12426.1|12409.6|12407.6|846
1629183900000|2021-08-17 07:05:00|12422.1|12420.1|12403.6|12401.6|12422.1|12420.1|12400.6|12398.6|496
1629184200000|2021-08-17 07:10:00|12403.1|12401.1|12408.6|12406.6|12408.6|12406.6|12393.1|12391.1|420
1629184500000|2021-08-17 07:15:00|12409.1|12407.1|12413.1|12411.1|12416.6|12414.6|12402.6|12400.6|390
1629184800000|2021-08-17 07:20:00|12413.6|12411.6|12411.6|12409.6|12419.6|12417.6|12409.6|12407.6|255
1629185100000|2021-08-17 07:25:00|12412.1|12410.1|12417.1|12415.1|12418.6|12416.6|12404.6|12402.6|219
1629185400000|2021-08-17 07:30:00|12417.6|12415.6|12418.6|12416.6|12422.6|12420.6|12411.6|12409.6|213
1629185700000|2021-08-17 07:35:00|12419.1|12417.1|12424.6|12422.6|12424.6|12422.6|12417.6|12415.6|122
1629186000000|2021-08-17 07:40:00|12424.2|12422.2|12425.7|12423.7|12429.7|12427.7|12421.2|12419.2|234
1629186300000|2021-08-17 07:45:00|12426.2|12424.2|12424.2|12422.2|12429.2|12427.2|12424.2|12422.2|112
1629186600000|2021-08-17 07:50:00|12424.7|12422.7|12424.7|12422.7|12427.2|12425.2|12422.2|12420.2|146
1629186900000|2021-08-17 07:55:00|12425.2|12423.2|12428.2|12426.2|12429.2|12427.2|12419.7|12417.7|327
1629187200000|2021-08-17 08:00:00|12427.7|12425.7|12431.2|12429.2|12437.2|12435.2|12427.2|12425.2|306
1629187500000|2021-08-17 08:05:00|12430.7|12428.7|12422.2|12420.2|12434.2|12432.2|12418.2|12416.2|248
1629187800000|2021-08-17 08:10:00|12421.7|12419.7|12425.2|12423.2|12425.2|12423.2|12413.7|12411.7|204
1629188100000|2021-08-17 08:15:00|12425.7|12423.7|12422.2|12420.2|12430.2|12428.2|12422.2|12420.2|152
1629188400000|2021-08-17 08:20:00|12422.7|12420.7|12431.2|12429.2|12431.2|12429.2|12418.2|12416.2|161
1629188700000|2021-08-17 08:25:00|12431.7|12429.7|12426.2|12424.2|12432.2|12430.2|12426.2|12424.2|114
1629189000000|2021-08-17 08:30:00|12426.7|12424.7|12417.2|12415.2|12427.2|12425.2|12416.7|12414.7|288
1629189300000|2021-08-17 08:35:00|12417.7|12415.7|12421.2|12419.2|12424.2|12422.2|12417.2|12415.2|285
1629189600000|2021-08-17 08:40:00|12421.7|12419.7|12422.7|12420.7|12426.2|12424.2|12421.2|12419.2|152
1629189900000|2021-08-17 08:45:00|12422.2|12420.2|12428.2|12426.2|12431.7|12429.7|12422.2|12420.2|129
1629190200000|2021-08-17 08:50:00|12427.7|12425.7|12433.2|12431.2|12433.2|12431.2|12425.2|12423.2|169
1629190500000|2021-08-17 08:55:00|12433.7|12431.7|12437.2|12435.2|12437.2|12435.2|12430.2|12428.2|141
1629190800000|2021-08-17 09:00:00|12436.7|12434.7|12433.2|12431.2|12437.7|12435.7|12431.2|12429.2|169
1629191100000|2021-08-17 09:05:00|12433.7|12431.7|12445.2|12443.2|12445.7|12443.7|12433.7|12431.7|182
1629191400000|2021-08-17 09:10:00|12445.7|12443.7|12437.2|12435.2|12446.7|12444.7|12437.2|12435.2|287
1629191700000|2021-08-17 09:15:00|12437.7|12435.7|12435.2|12433.2|12440.2|12438.2|12434.2|12432.2|149
1629192000000|2021-08-17 09:20:00|12435.7|12433.7|12445.2|12443.2|12446.2|12444.2|12434.2|12432.2|147
1629192300000|2021-08-17 09:25:00|12445.7|12443.7|12442.7|12440.7|12447.2|12445.2|12441.2|12439.2|769
1629192600000|2021-08-17 09:30:00|12442.2|12440.2|12436.2|12434.2|12444.2|12442.2|12435.7|12433.7|219
1629192900000|2021-08-17 09:35:00|12436.7|12434.7|12435.2|12433.2|12441.2|12439.2|12434.2|12432.2|361
1629193200000|2021-08-17 09:40:00|12435.7|12433.7|12433.2|12431.2|12436.2|12434.2|12430.2|12428.2|246
1629193500000|2021-08-17 09:45:00|12432.7|12430.7|12435.2|12433.2|12435.7|12433.7|12429.7|12427.7|123
1629193800000|2021-08-17 09:50:00|12434.2|12432.2|12437.2|12435.2|12437.7|12435.7|12431.7|12429.7|129
1629194100000|2021-08-17 09:55:00|12437.7|12435.7|12439.2|12437.2|12439.2|12437.2|12436.7|12434.7|124
1629194400000|2021-08-17 10:00:00|12438.7|12436.7|12437.7|12435.7|12439.2|12437.2|12434.2|12432.2|103
1629194700000|2021-08-17 10:05:00|12437.2|12435.2|12440.2|12438.2|12442.2|12440.2|12435.2|12433.2|154
1629195000000|2021-08-17 10:10:00|12440.7|12438.7|12445.2|12443.2|12445.2|12443.2|12440.2|12438.2|97
1629195300000|2021-08-17 10:15:00|12445.7|12443.7|12446.2|12444.2|12451.2|12449.2|12445.2|12443.2|160
1629195600000|2021-08-17 10:20:00|12445.7|12443.7|12446.7|12444.7|12449.7|12447.7|12444.2|12442.2|128
1629195900000|2021-08-17 10:25:00|12447.2|12445.2|12446.2|12444.2|12448.7|12446.7|12440.2|12438.2|348
1629196200000|2021-08-17 10:30:00|12446.7|12444.7|12452.2|12450.2|12452.2|12450.2|12446.2|12444.2|111
1629196500000|2021-08-17 10:35:00|12453.2|12451.2|12446.7|12444.7|12453.2|12451.2|12442.2|12440.2|158
1629196800000|2021-08-17 10:40:00|12446.2|12444.2|12445.7|12443.7|12447.2|12445.2|12444.2|12442.2|57
1629197100000|2021-08-17 10:45:00|12445.2|12443.2|12444.2|12442.2|12446.2|12444.2|12442.7|12440.7|49
1629197400000|2021-08-17 10:50:00|12443.7|12441.7|12444.7|12442.7|12447.2|12445.2|12443.2|12441.2|53
1629197700000|2021-08-17 10:55:00|12445.2|12443.2|12447.2|12445.2|12448.2|12446.2|12443.7|12441.7|91
1629198000000|2021-08-17 11:00:00|12446.7|12444.7|12448.2|12446.2|12451.2|12449.2|12446.7|12444.7|124
1629198300000|2021-08-17 11:05:00|12449.2|12447.2|12447.2|12445.2|12451.2|12449.2|12446.2|12444.2|84
1629198600000|2021-08-17 11:10:00|12447.7|12445.7|12446.2|12444.2|12448.2|12446.2|12445.2|12443.2|90
1629198900000|2021-08-17 11:15:00|12445.2|12443.2|12440.2|12438.2|12446.2|12444.2|12436.7|12434.7|251
1629199200000|2021-08-17 11:20:00|12440.7|12438.7|12443.2|12441.2|12445.7|12443.7|12440.7|12438.7|91
1629199500000|2021-08-17 11:25:00|12444.2|12442.2|12441.2|12439.2|12444.2|12442.2|12439.2|12437.2|103
1629199800000|2021-08-17 11:30:00|12441.7|12439.7|12445.2|12443.2|12445.2|12443.2|12439.2|12437.2|73
1629200100000|2021-08-17 11:35:00|12444.7|12442.7|12448.2|12446.2|12448.2|12446.2|12444.2|12442.2|73
1629200400000|2021-08-17 11:40:00|12447.1|12445.1|12451.1|12449.1|12452.6|12450.6|12446.6|12444.6|101
1629200700000|2021-08-17 11:45:00|12451.6|12449.6|12452.1|12450.1|12453.1|12451.1|12449.1|12447.1|96
1629201000000|2021-08-17 11:50:00|12451.1|12449.1|12453.6|12451.6|12455.1|12453.1|12448.1|12446.1|90
1629201300000|2021-08-17 11:55:00|12454.1|12452.1|12455.1|12453.1|12456.1|12454.1|12452.1|12450.1|50
1629201600000|2021-08-17 12:00:00|12455.6|12453.6|12454.6|12452.6|12456.1|12454.1|12452.1|12450.1|59
1629201900000|2021-08-17 12:05:00|12455.1|12453.1|12451.1|12449.1|12456.1|12454.1|12450.1|12448.1|87
1629202200000|2021-08-17 12:10:00|12451.6|12449.6|12449.1|12447.1|12453.1|12451.1|12448.6|12446.6|64
1629202500000|2021-08-17 12:15:00|12449.6|12447.6|12445.1|12443.1|12449.6|12447.6|12442.6|12440.6|73
1629202800000|2021-08-17 12:20:00|12444.6|12442.6|12438.1|12436.1|12444.6|12442.6|12438.1|12436.1|162
1629203100000|2021-08-17 12:25:00|12438.6|12436.6|12440.1|12438.1|12440.1|12438.1|12437.1|12435.1|86
1629203400000|2021-08-17 12:30:00|12439.6|12437.6|12445.1|12443.1|12445.1|12443.1|12433.1|12431.1|256
1629203700000|2021-08-17 12:35:00|12445.6|12443.6|12448.6|12446.6|12449.1|12447.1|12441.1|12439.1|139
1629204000000|2021-08-17 12:40:00|12449.1|12447.1|12457.1|12455.1|12458.1|12456.1|12449.1|12447.1|231
1629204300000|2021-08-17 12:45:00|12457.6|12455.6|12455.1|12453.1|12458.1|12456.1|12453.6|12451.6|127
1629204600000|2021-08-17 12:50:00|12455.6|12453.6|12457.1|12455.1|12460.1|12458.1|12455.6|12453.6|221
1629204900000|2021-08-17 12:55:00|12457.6|12455.6|12452.1|12450.1|12459.1|12457.1|12450.1|12448.1|166
1629205200000|2021-08-17 13:00:00|12452.6|12450.6|12455.1|12453.1|12456.1|12454.1|12451.1|12449.1|179
1629205500000|2021-08-17 13:05:00|12454.1|12452.1|12445.1|12443.1|12454.1|12452.1|12445.1|12443.1|171
1629205800000|2021-08-17 13:10:00|12446.1|12444.1|12441.6|12439.6|12446.1|12444.1|12440.1|12438.1|154
1629206100000|2021-08-17 13:15:00|12439.6|12437.6|12433.1|12431.1|12439.6|12437.6|12431.1|12429.1|735
1629206400000|2021-08-17 13:20:00|12432.6|12430.6|12440.1|12438.1|12440.1|12438.1|12432.6|12430.6|136
1629206700000|2021-08-17 13:25:00|12441.1|12439.1|12437.1|12435.1|12441.6|12439.6|12437.1|12435.1|126
1629207000000|2021-08-17 13:30:00|12438.1|12436.1|12451.1|12449.1|12451.1|12449.1|12437.1|12435.1|365
1629207300000|2021-08-17 13:35:00|12451.6|12449.6|12456.1|12454.1|12456.6|12454.6|12449.1|12447.1|271
1629207600000|2021-08-17 13:40:00|12455.6|12453.6|12456.1|12454.1|12460.1|12458.1|12452.1|12450.1|183
1629207900000|2021-08-17 13:45:00|12455.1|12453.1|12455.1|12453.1|12459.1|12457.1|12453.1|12451.1|197
1629208200000|2021-08-17 13:50:00|12454.6|12452.6|12455.1|12453.1|12458.1|12456.1|12452.1|12450.1|180
1629208500000|2021-08-17 13:55:00|12454.1|12452.1|12457.1|12455.1|12458.1|12456.1|12452.1|12450.1|278
1629208800000|2021-08-17 14:00:00|12456.6|12454.6|12458.1|12456.1|12460.1|12458.1|12454.1|12452.1|207
1629209100000|2021-08-17 14:05:00|12457.6|12455.6|12466.1|12464.1|12468.1|12466.1|12457.1|12455.1|292
1629209400000|2021-08-17 14:10:00|12465.7|12463.7|12468.7|12466.7|12471.7|12469.7|12463.7|12461.7|275
1629209700000|2021-08-17 14:15:00|12469.2|12467.2|12462.7|12460.7|12471.2|12469.2|12461.7|12459.7|188
1629210000000|2021-08-17 14:20:00|12462.2|12460.2|12466.7|12464.7|12469.2|12467.2|12461.7|12459.7|185
1629210300000|2021-08-17 14:25:00|12467.2|12465.2|12474.7|12472.7|12475.7|12473.7|12465.7|12463.7|251
1629210600000|2021-08-17 14:30:00|12474.2|12472.2|12471.7|12469.7|12474.7|12472.7|12470.7|12468.7|149
1629210900000|2021-08-17 14:35:00|12472.2|12470.2|12469.7|12467.7|12473.2|12471.2|12468.7|12466.7|194
1629211200000|2021-08-17 14:40:00|12470.7|12468.7|12479.7|12477.7|12480.7|12478.7|12469.7|12467.7|295
1629211500000|2021-08-17 14:45:00|12479.2|12477.2|12484.7|12482.7|12484.7|12482.7|12478.7|12476.7|221
1629211800000|2021-08-17 14:50:00|12485.2|12483.2|12494.7|12492.7|12494.7|12492.7|12483.7|12481.7|628
1629212100000|2021-08-17 14:55:00|12495.2|12493.2|12485.7|12483.7|12500.7|12498.7|12484.7|12482.7|559
1629212400000|2021-08-17 15:00:00|12485.2|12483.2|12481.2|12479.2|12486.7|12484.7|12478.7|12476.7|299
1629212700000|2021-08-17 15:05:00|12481.7|12479.7|12477.7|12475.7|12483.7|12481.7|12477.7|12475.7|160
1629213000000|2021-08-17 15:10:00|12478.2|12476.2|12481.7|12479.7|12482.7|12480.7|12477.7|12475.7|113
1629213300000|2021-08-17 15:15:00|12482.7|12480.7|12481.7|12479.7|12484.7|12482.7|12477.7|12475.7|374
1629213600000|2021-08-17 15:20:00|12482.2|12480.2|12486.7|12484.7|12489.7|12487.7|12481.2|12479.2|514
1629213900000|2021-08-17 15:25:00|12485.7|12483.7|12480.2|12478.2|12485.7|12483.7|12473.7|12471.7|1834
1629214200000|2021-08-17 15:30:00|12478.7|12476.7|12484.7|12482.7|12487.7|12485.7|12474.2|12472.2|1066
1629214500000|2021-08-17 15:35:00|12484.2|12482.2|12480.2|12478.2|12486.2|12484.2|12478.2|12476.2|184
1629214800000|2021-08-17 15:40:00|12480.7|12478.7|12479.2|12477.2|12481.7|12479.7|12475.7|12473.7|136
1629215100000|2021-08-17 15:45:00|12478.7|12476.7|12479.2|12477.2|12480.2|12478.2|12477.7|12475.7|31
1629215400000|2021-08-17 15:50:00|12478.7|12476.7|12471.7|12469.7|12479.2|12477.2|12471.2|12469.2|59
1629215700000|2021-08-17 15:55:00|12471.2|12469.2|12472.2|12470.2|12475.7|12473.7|12469.7|12467.7|45
1629216000000|2021-08-17 16:00:00|12471.7|12469.7|12471.2|12469.2|12473.2|12471.2|12469.2|12467.2|40
1629216300000|2021-08-17 16:05:00|12471.7|12469.7|12473.2|12471.2|12475.7|12473.7|12471.2|12469.2|34
1629216600000|2021-08-17 16:10:00|12472.7|12470.7|12471.7|12469.7|12474.2|12472.2|12469.2|12467.2|24
1629216900000|2021-08-17 16:15:00|12471.2|12469.2|12466.2|12464.2|12471.2|12469.2|12463.7|12461.7|59
1629217200000|2021-08-17 16:20:00|12465.7|12463.7|12471.7|12469.7|12472.7|12470.7|12465.7|12463.7|69
1629217500000|2021-08-17 16:25:00|12470.2|12468.2|12469.7|12467.7|12471.7|12469.7|12468.7|12466.7|20
1629217800000|2021-08-17 16:30:00|12469.2|12467.2|12463.2|12461.2|12469.2|12467.2|12460.7|12458.7|67
1629218100000|2021-08-17 16:35:00|12462.7|12460.7|12454.2|12452.2|12463.2|12461.2|12453.7|12451.7|59
1629218400000|2021-08-17 16:40:00|12453.7|12451.7|12449.7|12447.7|12454.7|12452.7|12449.7|12447.7|44
1629218700000|2021-08-17 16:45:00|12450.7|12448.7|12446.7|12444.7|12451.2|12449.2|12444.2|12442.2|29
1629219000000|2021-08-17 16:50:00|12446.2|12444.2|12444.2|12442.2|12450.7|12448.7|12443.2|12441.2|30
1629219300000|2021-08-17 16:55:00|12443.7|12441.7|12441.7|12439.7|12443.7|12441.7|12439.2|12437.2|45
1629219600000|2021-08-17 17:00:00|12440.7|12438.7|12443.7|12441.7|12446.2|12444.2|12438.7|12436.7|56
1629219900000|2021-08-17 17:05:00|12443.2|12441.2|12449.2|12447.2|12449.7|12447.7|12440.7|12438.7|13
1629220200000|2021-08-17 17:10:00|12448.7|12446.7|12449.7|12447.7|12450.7|12448.7|12446.7|12444.7|13
1629220500000|2021-08-17 17:15:00|12450.2|12448.2|12445.2|12443.2|12450.2|12448.2|12444.7|12442.7|7
1629220800000|2021-08-17 17:20:00|12445.7|12443.7|12443.2|12441.2|12449.2|12447.2|12440.7|12438.7|28
1629221100000|2021-08-17 17:25:00|12443.7|12441.7|12451.2|12449.2|12451.2|12449.2|12443.7|12441.7|14
1629221400000|2021-08-17 17:30:00|12450.7|12448.7|12448.2|12446.2|12451.2|12449.2|12446.7|12444.7|11
1629221700000|2021-08-17 17:35:00|12447.7|12445.7|12442.2|12440.2|12449.2|12447.2|12442.2|12440.2|15
1629222000000|2021-08-17 17:40:00|12441.7|12439.7|12442.2|12440.2|12443.7|12441.7|12439.2|12437.2|12
1629222300000|2021-08-17 17:45:00|12442.7|12440.7|12444.7|12442.7|12444.7|12442.7|12440.2|12438.2|10
1629222600000|2021-08-17 17:50:00|12445.2|12443.2|12448.2|12446.2|12450.2|12448.2|12441.7|12439.7|12
1629222900000|2021-08-17 17:55:00|12447.7|12445.7|12455.2|12453.2|12455.7|12453.7|12447.7|12445.7|14
1629223200000|2021-08-17 18:00:00|12454.7|12452.7|12458.2|12456.2|12458.7|12456.7|12454.7|12452.7|24
1629223500000|2021-08-17 18:05:00|12457.7|12455.7|12460.2|12458.2|12460.7|12458.7|12457.2|12455.2|6
1629223800000|2021-08-17 18:10:00|12460.7|12458.7|12460.2|12458.2|12460.7|12458.7|12458.2|12456.2|14
1629224100000|2021-08-17 18:15:00|12460.7|12458.7|12461.7|12459.7|12463.7|12461.7|12460.2|12458.2|18
1629224400000|2021-08-17 18:20:00|12462.2|12460.2|12463.2|12461.2|12464.2|12462.2|12458.7|12456.7|22
1629224700000|2021-08-17 18:25:00|12462.7|12460.7|12457.2|12455.2|12463.2|12461.2|12457.2|12455.2|12
1629225000000|2021-08-17 18:30:00|12458.2|12456.2|12459.2|12457.2|12463.2|12461.2|12456.7|12454.7|14
1629225300000|2021-08-17 18:35:00|12458.2|12456.2|12455.2|12453.2|12458.7|12456.7|12454.2|12452.2|22
1629225600000|2021-08-17 18:40:00|12454.7|12452.7|12460.2|12458.2|12460.2|12458.2|12453.2|12451.2|13
1629225900000|2021-08-17 18:45:00|12458.2|12456.2|12464.2|12462.2|12465.2|12463.2|12456.2|12454.2|27
1629226200000|2021-08-17 18:50:00|12463.2|12461.2|12461.2|12459.2|12465.7|12463.7|12459.2|12457.2|17
1629226500000|2021-08-17 18:55:00|12461.7|12459.7|12467.2|12465.2|12469.7|12467.7|12461.7|12459.7|20
1629226800000|2021-08-17 19:00:00|12467.7|12465.7|12470.2|12468.2|12472.2|12470.2|12467.2|12465.2|20
1629227100000|2021-08-17 19:05:00|12469.7|12467.7|12473.2|12471.2|12474.2|12472.2|12469.2|12467.2|53
1629227400000|2021-08-17 19:10:00|12472.7|12470.7|12467.7|12465.7|12473.7|12471.7|12467.7|12465.7|54
1629227700000|2021-08-17 19:15:00|12468.2|12466.2|12472.2|12470.2|12472.2|12470.2|12466.7|12464.7|8
1629228000000|2021-08-17 19:20:00|12471.7|12469.7|12471.7|12469.7|12474.7|12472.7|12470.2|12468.2|22
1629228300000|2021-08-17 19:25:00|12471.2|12469.2|12473.2|12471.2|12474.2|12472.2|12470.2|12468.2|18
1629228600000|2021-08-17 19:30:00|12473.7|12471.7|12471.7|12469.7|12476.7|12474.7|12470.7|12468.7|53
1629228900000|2021-08-17 19:35:00|12472.2|12470.2|12475.2|12473.2|12476.7|12474.7|12471.2|12469.2|62
1629229200000|2021-08-17 19:40:00|12474.7|12472.7|12474.7|12472.7|12475.2|12473.2|12469.7|12467.7|9
1629229500000|2021-08-17 19:45:00|12475.2|12473.2|12474.7|12472.7|12479.2|12477.2|12473.7|12471.7|16
1629229800000|2021-08-17 19:50:00|12474.2|12472.2|12475.2|12473.2|12482.2|12480.2|12474.2|12472.2|83
1629230100000|2021-08-17 19:55:00|12475.7|12473.7|12477|12471|12482.7|12480.7|12474.7|12470|81
1629230400000|2021-08-17 20:00:00|12476.5|12470.5|12466.6|12460.6|12479.3|12473.3|12466.6|12460.6|0
1629230700000|2021-08-17 20:05:00|12466.5|12460.5|12470.8|12464.8|12472.1|12466.1|12466.2|12460.2|0
1629231000000|2021-08-17 20:10:00|12470.7|12464.7|12466.9|12460.9|12470.8|12464.8|12466.9|12460.9|0
1629231300000|2021-08-17 20:15:00|12467.1|12461.1|12467.1|12461.1|12468.6|12462.6|12466.9|12460.9|0
1629231600000|2021-08-17 20:20:00|12467.3|12461.3|12467.3|12461.3|12468.1|12462.1|12466.9|12460.9|0
1629231900000|2021-08-17 20:25:00|12467.4|12461.4|12466.1|12460.1|12467.7|12461.7|12465.7|12459.7|0
1629232200000|2021-08-17 20:30:00|12465.9|12459.9|12462.9|12456.9|12465.9|12459.9|12462.6|12456.6|0
1629232500000|2021-08-17 20:35:00|12463|12457|12463.7|12457.7|12465|12459|12463|12457|0
1629232800000|2021-08-17 20:40:00|12463.9|12457.9|12463|12457|12464.7|12458.7|12463|12457|0
1629233100000|2021-08-17 20:45:00|12463.1|12457.1|12463.9|12457.9|12464.7|12458.7|12463|12457|0
1629233400000|2021-08-17 20:50:00|12463.8|12457.8|12464.7|12458.7|12464.7|12458.7|12463|12457|0
1629233700000|2021-08-17 20:55:00|12464.9|12458.9|12465.5|12459.5|12466.9|12460.9|12464.7|12458.7|0
1629234000000|2021-08-17 21:00:00|12465.8|12459.8|12465.8|12459.8|12465.8|12459.8|12465.8|12459.8|0
1629234300000|2021-08-17 21:05:00|12465.7|12459.7|12465.8|12459.8|12465.8|12459.8|12465.5|12459.5|0
1629234600000|2021-08-17 21:10:00|12465.3|12459.3|12465.1|12459.1|12465.3|12459.3|12465.1|12459.1|0
1629234900000|2021-08-17 21:15:00|12465.3|12459.3|12465.5|12459.5|12465.5|12459.5|12465.3|12459.3|0
1629235200000|2021-08-17 21:20:00|12465.3|12459.3|12465.1|12459.1|12465.3|12459.3|12465|12459|0
1629235500000|2021-08-17 21:25:00|12465.3|12459.3|12465.5|12459.5|12465.7|12459.7|12465.3|12459.3|0
1629236100000|2021-08-17 21:35:00|12465.3|12459.3|12465.5|12459.5|12465.7|12459.7|12465.3|12459.3|0
1629236400000|2021-08-17 21:40:00|12465.7|12459.7|12465.8|12459.8|12465.8|12459.8|12465.5|12459.5|0
1629236700000|2021-08-17 21:45:00|12465.5|12459.5|12465.5|12459.5|12465.7|12459.7|12465.5|12459.5|0
1629237000000|2021-08-17 21:50:00|12465.3|12459.3|12464.6|12458.6|12465.3|12459.3|12464.4|12458.4|0
1629237300000|2021-08-17 21:55:00|12464.8|12458.8|12464.6|12458.6|12465.1|12459.1|12464.4|12458.4|0
1629237600000|2021-08-17 22:00:00|12464.3|12458.3|12467.4|12461.4|12467.6|12461.6|12463.6|12457.6|0
1629237900000|2021-08-17 22:05:00|12467.8|12461.8|12467.8|12461.8|12468.2|12462.2|12467.4|12461.4|0
1629238200000|2021-08-17 22:10:00|12468.2|12462.2|12467.8|12461.8|12468.2|12462.2|12466.9|12460.9|0
1629238500000|2021-08-17 22:15:00|12467.7|12461.7|12466.1|12460.1|12467.7|12461.7|12466.1|12460.1|0
1629238800000|2021-08-17 22:20:00|12466.3|12460.3|12465.7|12459.7|12466.9|12460.9|12465.7|12459.7|0
1629239100000|2021-08-17 22:25:00|12465.9|12459.9|12465.7|12459.7|12466.5|12460.5|12465.7|12459.7|0
1629239400000|2021-08-17 22:30:00|12465.9|12459.9|12466.1|12460.1|12466.5|12460.5|12465.1|12459.1|0
1629239700000|2021-08-17 22:35:00|12466.3|12460.3|12466.9|12460.9|12466.9|12460.9|12464.7|12458.7|0
1629240000000|2021-08-17 22:40:00|12466.5|12460.5|12463.4|12457.4|12466.7|12460.7|12463|12457|0
1629240300000|2021-08-17 22:45:00|12463|12457|12462.1|12456.1|12463.4|12457.4|12460.3|12454.3|0
1629240600000|2021-08-17 22:50:00|12462.2|12456.2|12464.6|12458.6|12464.6|12458.6|12462.2|12456.2|0
1629240900000|2021-08-17 22:55:00|12464.4|12458.4|12465|12459|12465.6|12459.6|12464.2|12458.2|0
1629241200000|2021-08-17 23:00:00|12465.1|12459.1|12466|12460|12466.9|12460.9|12465.1|12459.1|0
1629241500000|2021-08-17 23:05:00|12465.8|12459.8|12466|12460|12466.2|12460.2|12464.6|12458.6|0
1629241800000|2021-08-17 23:10:00|12466.1|12460.1|12466|12460|12466.9|12460.9|12466|12460|0
1629242100000|2021-08-17 23:15:00|12466.1|12460.1|12464.2|12458.2|12466.2|12460.2|12463.4|12457.4|0
1629242400000|2021-08-17 23:20:00|12464.4|12458.4|12464.6|12458.6|12465|12459|12464.4|12458.4|0
1629242700000|2021-08-17 23:25:00|12464.5|12458.5|12466|12460|12467.1|12461.1|12463.8|12457.8|0
1629243000000|2021-08-17 23:30:00|12465.9|12459.9|12463.8|12457.8|12465.9|12459.9|12462.9|12456.9|0
1629243300000|2021-08-17 23:35:00|12463.7|12457.7|12462.5|12456.5|12464.2|12458.2|12462.1|12456.1|0
1629243600000|2021-08-17 23:40:00|12462.6|12456.6|12462.9|12456.9|12463.8|12457.8|12462.5|12456.5|0
1629243900000|2021-08-17 23:45:00|12462.5|12456.5|12460.3|12454.3|12463.8|12457.8|12460.3|12454.3|0
1629244200000|2021-08-17 23:50:00|12460.7|12454.7|12460.7|12454.7|12461.5|12455.5|12459.2|12453.2|0
1629244500000|2021-08-17 23:55:00|12460.5|12454.5|12458.6|12452.6|12460.7|12454.7|12458.6|12452.6|0
1629244800000|2021-08-18 00:00:00|12458.7|12452.7|12457.2|12451.2|12461.1|12455.1|12456.8|12450.8|0
1629245100000|2021-08-18 00:05:00|12457.3|12451.3|12460.7|12454.7|12461.1|12455.1|12456.8|12450.8|0
1629245400000|2021-08-18 00:10:00|12460.9|12454.9|12462.9|12456.9|12463.4|12457.4|12460.7|12454.7|0
1629245700000|2021-08-18 00:15:00|12463|12457|12460.5|12454.5|12468.3|12462.3|12460.5|12454.5|0
1629246000000|2021-08-18 00:20:00|12461.3|12455.3|12462.3|12456.3|12464.4|12458.4|12460.4|12454.4|0
1629246300000|2021-08-18 00:25:00|12461.4|12455.4|12466.3|12460.3|12468.4|12462.4|12461.4|12455.4|0
1629246600000|2021-08-18 00:30:00|12466.4|12460.4|12471.4|12465.4|12472.8|12466.8|12466.4|12460.4|0
1629246900000|2021-08-18 00:35:00|12471.6|12465.6|12469.4|12463.4|12472.4|12466.4|12469.4|12463.4|0
1629247200000|2021-08-18 00:40:00|12469.7|12463.7|12471.9|12465.9|12474.4|12468.4|12469.7|12463.7|0
1629247500000|2021-08-18 00:45:00|12472.1|12466.1|12475|12469|12475.6|12469.6|12472.1|12466.1|0
1629247800000|2021-08-18 00:50:00|12475.2|12469.2|12474.6|12468.6|12478.6|12472.6|12474.5|12468.5|0
1629248100000|2021-08-18 00:55:00|12474.5|12468.5|12472.6|12466.6|12474.6|12468.6|12471.6|12465.6|0
1629248400000|2021-08-18 01:00:00|12472.7|12466.7|12476.7|12470.7|12477.2|12471.2|12469.6|12463.6|0
1629248700000|2021-08-18 01:05:00|12477.1|12471.1|12477.8|12471.8|12478.9|12472.9|12476.6|12470.6|0
1629249000000|2021-08-18 01:10:00|12477.9|12471.9|12480.9|12474.9|12480.9|12474.9|12477.9|12471.9|0
1629249300000|2021-08-18 01:15:00|12481|12475|12482.5|12476.5|12485.5|12479.5|12481|12475|0
1629249600000|2021-08-18 01:20:00|12482.3|12476.3|12480.9|12474.9|12482.5|12476.5|12480.9|12474.9|0
1629249900000|2021-08-18 01:25:00|12481.1|12475.1|12484.9|12478.9|12484.9|12478.9|12480.9|12474.9|0
1629250200000|2021-08-18 01:30:00|12484.7|12478.7|12485.5|12479.5|12488.4|12482.4|12483.4|12477.4|0
1629250500000|2021-08-18 01:35:00|12485.9|12479.9|12483.4|12477.4|12488.4|12482.4|12483.4|12477.4|0
1629250800000|2021-08-18 01:40:00|12483.8|12477.8|12479.4|12473.4|12483.8|12477.8|12477.3|12471.3|0
1629251100000|2021-08-18 01:45:00|12479.3|12473.3|12482.4|12476.4|12483.4|12477.4|12479.3|12473.3|0
1629251400000|2021-08-18 01:50:00|12482.3|12476.3|12481.3|12475.3|12485.4|12479.4|12480.8|12474.8|0
1629251700000|2021-08-18 01:55:00|12481.7|12475.7|12480.3|12474.3|12481.8|12475.8|12479.3|12473.3|0
1629252000000|2021-08-18 02:00:00|12480.4|12474.4|12482.7|12476.7|12483.3|12477.3|12476.4|12470.4|0
1629252300000|2021-08-18 02:05:00|12482.5|12476.5|12484.3|12478.3|12485.3|12479.3|12482.2|12476.2|0
1629252600000|2021-08-18 02:10:00|12484.5|12478.5|12487.4|12481.4|12488.3|12482.3|12484.5|12478.5|0
1629252900000|2021-08-18 02:15:00|12487.8|12481.8|12489.5|12483.5|12490.5|12484.5|12487.8|12481.8|0
1629253200000|2021-08-18 02:20:00|12489.4|12483.4|12490.4|12484.4|12491.4|12485.4|12489.4|12483.4|0
1629253500000|2021-08-18 02:25:00|12490.6|12484.6|12490.4|12484.4|12493.4|12487.4|12490.4|12484.4|0
1629253800000|2021-08-18 02:30:00|12490.9|12484.9|12490.5|12484.5|12491.5|12485.5|12489.5|12483.5|0
1629254100000|2021-08-18 02:35:00|12490.9|12484.9|12494.6|12488.6|12494.6|12488.6|12490.5|12484.5|0
1629254400000|2021-08-18 02:40:00|12494.5|12488.5|12494|12488|12495|12489|12491.5|12485.5|0
1629254700000|2021-08-18 02:45:00|12494.5|12488.5|12494|12488|12494.6|12488.6|12492.5|12486.5|0
1629255000000|2021-08-18 02:50:00|12494.1|12488.1|12493.4|12487.4|12495.5|12489.5|12493.4|12487.4|0
1629255300000|2021-08-18 02:55:00|12493.5|12487.5|12494.7|12488.7|12496.6|12490.6|12493.4|12487.4|0
1629255600000|2021-08-18 03:00:00|12495.1|12489.1|12498.7|12492.7|12499.1|12493.1|12495.1|12489.1|0
1629255900000|2021-08-18 03:05:00|12497.7|12491.7|12494.7|12488.7|12497.7|12491.7|12493.7|12487.7|0
1629256200000|2021-08-18 03:10:00|12494.3|12488.3|12497.7|12491.7|12498.7|12492.7|12493.7|12487.7|0
1629256500000|2021-08-18 03:15:00|12497.8|12491.8|12501.8|12495.8|12501.8|12495.8|12497.8|12491.8|0
1629256800000|2021-08-18 03:20:00|12501.7|12495.7|12500.8|12494.8|12501.8|12495.8|12498.7|12492.7|0
1629257100000|2021-08-18 03:25:00|12500.7|12494.7|12498.9|12492.9|12500.7|12494.7|12497.8|12491.8|0
1629257400000|2021-08-18 03:30:00|12499.1|12493.1|12498.8|12492.8|12501.8|12495.8|12497.8|12491.8|0
1629257700000|2021-08-18 03:35:00|12498.4|12492.4|12498.8|12492.8|12499.8|12493.8|12497.8|12491.8|0
1629258000000|2021-08-18 03:40:00|12498.7|12492.7|12496.8|12490.8|12499.7|12493.7|12496.2|12490.2|0
1629258300000|2021-08-18 03:45:00|12496.9|12490.9|12499.8|12493.8|12500.7|12494.7|12496.8|12490.8|0
1629258600000|2021-08-18 03:50:00|12500.1|12494.1|12500.7|12494.7|12501.7|12495.7|12499.8|12493.8|0
1629258900000|2021-08-18 03:55:00|12501.1|12495.1|12497.8|12491.8|12502.7|12496.7|12497.8|12491.8|0
1629259200000|2021-08-18 04:00:00|12498.2|12492.2|12498.5|12492.5|12499|12493|12497.5|12491.5|0
1629259500000|2021-08-18 04:05:00|12498.2|12492.2|12498.5|12492.5|12498.6|12492.6|12497.5|12491.5|0
1629259800000|2021-08-18 04:10:00|12498.9|12492.9|12500.6|12494.6|12500.6|12494.6|12498.5|12492.5|0
1629260100000|2021-08-18 04:15:00|12500.8|12494.8|12499.5|12493.5|12501.6|12495.6|12499|12493|0
1629260400000|2021-08-18 04:20:00|12499.6|12493.6|12501.7|12495.7|12502.6|12496.6|12499.5|12493.5|0
1629260700000|2021-08-18 04:25:00|12501.3|12495.3|12500.7|12494.7|12501.7|12495.7|12500.7|12494.7|0
1629261000000|2021-08-18 04:30:00|12500.3|12494.3|12501.1|12495.1|12501.2|12495.2|12499.7|12493.7|0
1629261300000|2021-08-18 04:35:00|12500.7|12494.7|12500.1|12494.1|12500.7|12494.7|12499.6|12493.6|0
1629261600000|2021-08-18 04:40:00|12499.8|12493.8|12498.1|12492.1|12499.8|12493.8|12498.1|12492.1|0
1629261900000|2021-08-18 04:45:00|12498.2|12492.2|12497.2|12491.2|12499.1|12493.1|12497.2|12491.2|0
1629262200000|2021-08-18 04:50:00|12497.1|12491.1|12498|12492|12499.1|12493.1|12497.1|12491.1|0
1629262500000|2021-08-18 04:55:00|12498.1|12492.1|12498|12492|12498.5|12492.5|12497|12491|0
1629262800000|2021-08-18 05:00:00|12497.9|12491.9|12499.9|12493.9|12499.9|12493.9|12497.8|12491.8|0
1629263100000|2021-08-18 05:05:00|12499.7|12493.7|12500.9|12494.9|12500.9|12494.9|12498.9|12492.9|0
1629263400000|2021-08-18 05:10:00|12501.1|12495.1|12501.9|12495.9|12502.9|12496.9|12499.9|12493.9|0
1629263700000|2021-08-18 05:15:00|12502.1|12496.1|12501.3|12495.3|12502.3|12496.3|12499.9|12493.9|0
1629264000000|2021-08-18 05:20:00|12501.1|12495.1|12499.9|12493.9|12501.8|12495.8|12499.9|12493.9|0
1629264300000|2021-08-18 05:25:00|12499.8|12493.8|12499.8|12493.8|12500.9|12494.9|12499.8|12493.8|0
1629264600000|2021-08-18 05:30:00|12499.9|12493.9|12500.8|12494.8|12500.8|12494.8|12499.7|12493.7|0
1629264900000|2021-08-18 05:35:00|12500.7|12494.7|12501.8|12495.8|12501.8|12495.8|12499.8|12493.8|0
1629265200000|2021-08-18 05:40:00|12501.7|12495.7|12500.7|12494.7|12501.8|12495.8|12500.7|12494.7|0
1629265500000|2021-08-18 05:45:00|12500.5|12494.5|12498.8|12492.8|12500.5|12494.5|12498.8|12492.8|0
1629265800000|2021-08-18 05:50:00|12498.6|12492.6|12498.7|12492.7|12499.7|12493.7|12496.9|12490.9|0
1629266100000|2021-08-18 05:55:00|12499.1|12493.1|12500.6|12494.6|12501.7|12495.7|12498.7|12492.7|0
1629266400000|2021-08-18 06:00:00|12499.3|12493.3|12488.2|12486.2|12499.3|12493.3|12479.7|12477.7|84
1629266700000|2021-08-18 06:05:00|12487.7|12485.7|12491.7|12489.7|12493.2|12491.2|12485.2|12483.2|43
1629267000000|2021-08-18 06:10:00|12490.7|12488.7|12491.2|12489.2|12493.2|12491.2|12488.2|12486.2|42
1629267300000|2021-08-18 06:15:00|12491.7|12489.7|12488.2|12486.2|12491.7|12489.7|12488.2|12486.2|63
1629267600000|2021-08-18 06:20:00|12487.7|12485.7|12486.2|12484.2|12488.7|12486.7|12486.2|12484.2|21
1629267900000|2021-08-18 06:25:00|12486.7|12484.7|12483.2|12481.2|12486.7|12484.7|12482.7|12480.7|11
1629268200000|2021-08-18 06:30:00|12483.7|12481.7|12482.2|12480.2|12485.2|12483.2|12481.7|12479.7|5
1629268500000|2021-08-18 06:35:00|12482.7|12480.7|12481.2|12479.2|12483.2|12481.2|12480.2|12478.2|5
1629268800000|2021-08-18 06:40:00|12480.7|12478.7|12480.7|12478.7|12482.2|12480.2|12479.2|12477.2|10
1629269100000|2021-08-18 06:45:00|12482.2|12480.2|12483.2|12481.2|12484.2|12482.2|12481.7|12479.7|8
1629269400000|2021-08-18 06:50:00|12483.7|12481.7|12480.2|12478.2|12483.7|12481.7|12477.2|12475.2|25
1629269700000|2021-08-18 06:55:00|12480.7|12478.7|12481.7|12479.7|12481.7|12479.7|12476.7|12474.7|80
1629270000000|2021-08-18 07:00:00|12482.2|12480.2|12490.7|12488.7|12492.2|12490.2|12469.7|12467.7|673
1629270300000|2021-08-18 07:05:00|12490.2|12488.2|12494.2|12492.2|12496.2|12494.2|12479.7|12477.7|616
1629270600000|2021-08-18 07:10:00|12493.7|12491.7|12491.7|12489.7|12495.7|12493.7|12480.7|12478.7|357
1629270900000|2021-08-18 07:15:00|12492.2|12490.2|12504.7|12502.7|12508.7|12506.7|12491.2|12489.2|619
1629271200000|2021-08-18 07:20:00|12505.2|12503.2|12516.7|12514.7|12517.7|12515.7|12505.2|12503.2|324
1629271500000|2021-08-18 07:25:00|12515.7|12513.7|12509.7|12507.7|12515.7|12513.7|12505.2|12503.2|267
1629271800000|2021-08-18 07:30:00|12510.2|12508.2|12504.7|12502.7|12511.2|12509.2|12503.7|12501.7|452
1629272100000|2021-08-18 07:35:00|12503.7|12501.7|12503.7|12501.7|12507.7|12505.7|12500.7|12498.7|374
1629272400000|2021-08-18 07:40:00|12504.3|12502.3|12499.3|12497.3|12505.8|12503.8|12499.3|12497.3|228
1629272700000|2021-08-18 07:45:00|12499.8|12497.8|12503.8|12501.8|12504.3|12502.3|12492.3|12490.3|265
1629273000000|2021-08-18 07:50:00|12503.3|12501.3|12503.8|12501.8|12509.3|12507.3|12500.3|12498.3|131
1629273300000|2021-08-18 07:55:00|12504.3|12502.3|12503.3|12501.3|12504.8|12502.8|12496.3|12494.3|194
1629273600000|2021-08-18 08:00:00|12502.8|12500.8|12500.3|12498.3|12505.3|12503.3|12497.3|12495.3|196
1629273900000|2021-08-18 08:05:00|12500.8|12498.8|12509.3|12507.3|12513.8|12511.8|12500.3|12498.3|194
1629274200000|2021-08-18 08:10:00|12508.8|12506.8|12506.8|12504.8|12509.3|12507.3|12504.3|12502.3|89
1629274500000|2021-08-18 08:15:00|12507.3|12505.3|12505.3|12503.3|12508.3|12506.3|12502.8|12500.8|86
1629274800000|2021-08-18 08:20:00|12504.8|12502.8|12502.3|12500.3|12510.3|12508.3|12502.3|12500.3|144
1629275100000|2021-08-18 08:25:00|12502.8|12500.8|12494.3|12492.3|12502.8|12500.8|12494.3|12492.3|212
1629275400000|2021-08-18 08:30:00|12493.8|12491.8|12503.3|12501.3|12503.8|12501.8|12491.3|12489.3|110
1629275700000|2021-08-18 08:35:00|12503.8|12501.8|12512.3|12510.3|12515.3|12513.3|12502.3|12500.3|129
1629276000000|2021-08-18 08:40:00|12511.8|12509.8|12514.3|12512.3|12516.3|12514.3|12511.3|12509.3|152
1629276300000|2021-08-18 08:45:00|12513.8|12511.8|12516.8|12514.8|12518.3|12516.3|12507.3|12505.3|194
1629276600000|2021-08-18 08:50:00|12517.3|12515.3|12514.3|12512.3|12518.8|12516.8|12512.3|12510.3|160
1629276900000|2021-08-18 08:55:00|12514.8|12512.8|12521.3|12519.3|12522.3|12520.3|12514.3|12512.3|253
1629277200000|2021-08-18 09:00:00|12520.8|12518.8|12510.3|12508.3|12520.8|12518.8|12510.3|12508.3|136
1629277500000|2021-08-18 09:05:00|12509.8|12507.8|12519.8|12517.8|12520.3|12518.3|12509.3|12507.3|160
1629277800000|2021-08-18 09:10:00|12520.3|12518.3|12518.3|12516.3|12520.3|12518.3|12513.8|12511.8|97
1629278100000|2021-08-18 09:15:00|12517.8|12515.8|12511.3|12509.3|12518.3|12516.3|12510.3|12508.3|65
1629278400000|2021-08-18 09:20:00|12511.8|12509.8|12520.3|12518.3|12520.3|12518.3|12510.8|12508.8|71
1629278700000|2021-08-18 09:25:00|12519.8|12517.8|12515.3|12513.3|12522.3|12520.3|12514.3|12512.3|150
1629279000000|2021-08-18 09:30:00|12515.8|12513.8|12513.3|12511.3|12516.3|12514.3|12506.8|12504.8|557
1629279300000|2021-08-18 09:35:00|12512.8|12510.8|12516.8|12514.8|12518.3|12516.3|12512.3|12510.3|91
1629279600000|2021-08-18 09:40:00|12517.3|12515.3|12507.3|12505.3|12517.8|12515.8|12503.3|12501.3|605
1629279900000|2021-08-18 09:45:00|12507.8|12505.8|12505.8|12503.8|12508.3|12506.3|12504.3|12502.3|119
1629280200000|2021-08-18 09:50:00|12505.3|12503.3|12503.3|12501.3|12506.8|12504.8|12501.3|12499.3|108
1629280500000|2021-08-18 09:55:00|12503.8|12501.8|12513.3|12511.3|12513.3|12511.3|12502.8|12500.8|118
1629280800000|2021-08-18 10:00:00|12513.8|12511.8|12516.8|12514.8|12517.8|12515.8|12506.3|12504.3|135
1629281100000|2021-08-18 10:05:00|12516.3|12514.3|12517.3|12515.3|12518.8|12516.8|12512.3|12510.3|109
1629281400000|2021-08-18 10:10:00|12517.8|12515.8|12517.8|12515.8|12520.3|12518.3|12515.3|12513.3|59
1629281700000|2021-08-18 10:15:00|12518.3|12516.3|12512.8|12510.8|12521.3|12519.3|12512.8|12510.8|384
1629282000000|2021-08-18 10:20:00|12512.3|12510.3|12511.3|12509.3|12515.3|12513.3|12508.3|12506.3|116
1629282300000|2021-08-18 10:25:00|12511.8|12509.8|12516.3|12514.3|12517.8|12515.8|12510.3|12508.3|71
1629282600000|2021-08-18 10:30:00|12516.8|12514.8|12519.8|12517.8|12521.3|12519.3|12516.3|12514.3|104
1629282900000|2021-08-18 10:35:00|12519.3|12517.3|12522.3|12520.3|12523.8|12521.8|12519.3|12517.3|75
1629283200000|2021-08-18 10:40:00|12521.8|12519.8|12524.3|12522.3|12527.3|12525.3|12521.3|12519.3|94
1629283500000|2021-08-18 10:45:00|12524.8|12522.8|12525.3|12523.3|12525.3|12523.3|12520.8|12518.8|48
1629283800000|2021-08-18 10:50:00|12524.8|12522.8|12526.3|12524.3|12531.3|12529.3|12524.8|12522.8|125
1629284100000|2021-08-18 10:55:00|12525.8|12523.8|12535.3|12533.3|12536.8|12534.8|12525.8|12523.8|113
1629284400000|2021-08-18 11:00:00|12534.8|12532.8|12539.3|12537.3|12539.3|12537.3|12534.3|12532.3|200
1629284700000|2021-08-18 11:05:00|12538.8|12536.8|12541.3|12539.3|12541.3|12539.3|12535.3|12533.3|61
1629285000000|2021-08-18 11:10:00|12540.3|12538.3|12539.3|12537.3|12541.3|12539.3|12538.3|12536.3|123
1629285300000|2021-08-18 11:15:00|12539.8|12537.8|12544.3|12542.3|12544.3|12542.3|12538.3|12536.3|120
1629285600000|2021-08-18 11:20:00|12545.3|12543.3|12547.3|12545.3|12548.8|12546.8|12543.3|12541.3|112
1629285900000|2021-08-18 11:25:00|12547.8|12545.8|12541.3|12539.3|12547.8|12545.8|12541.3|12539.3|128
1629286200000|2021-08-18 11:30:00|12540.8|12538.8|12545.8|12543.8|12546.3|12544.3|12540.8|12538.8|70
1629286500000|2021-08-18 11:35:00|12546.3|12544.3|12550.8|12548.8|12551.3|12549.3|12546.3|12544.3|76
1629286800000|2021-08-18 11:40:00|12550.7|12548.7|12549.2|12547.2|12553.2|12551.2|12549.2|12547.2|97
1629287100000|2021-08-18 11:45:00|12548.2|12546.2|12552.2|12550.2|12553.2|12551.2|12547.2|12545.2|78
1629287400000|2021-08-18 11:50:00|12553.2|12551.2|12545.2|12543.2|12553.7|12551.7|12545.2|12543.2|131
1629287700000|2021-08-18 11:55:00|12544.7|12542.7|12543.7|12541.7|12549.2|12547.2|12543.7|12541.7|97
1629288000000|2021-08-18 12:00:00|12543.2|12541.2|12547.7|12545.7|12547.7|12545.7|12540.7|12538.7|331
1629288300000|2021-08-18 12:05:00|12548.2|12546.2|12543.2|12541.2|12549.2|12547.2|12542.2|12540.2|125
1629288600000|2021-08-18 12:10:00|12543.7|12541.7|12537.2|12535.2|12544.2|12542.2|12537.2|12535.2|118
1629288900000|2021-08-18 12:15:00|12536.7|12534.7|12539.2|12537.2|12541.2|12539.2|12536.2|12534.2|234
1629289200000|2021-08-18 12:20:00|12538.7|12536.7|12537.7|12535.7|12541.2|12539.2|12537.2|12535.2|147
1629289500000|2021-08-18 12:25:00|12538.2|12536.2|12536.2|12534.2|12539.2|12537.2|12535.7|12533.7|67
1629289800000|2021-08-18 12:30:00|12536.7|12534.7|12539.2|12537.2|12540.2|12538.2|12536.2|12534.2|66
1629290100000|2021-08-18 12:35:00|12539.7|12537.7|12546.2|12544.2|12547.2|12545.2|12539.7|12537.7|200
1629290400000|2021-08-18 12:40:00|12546.7|12544.7|12550.2|12548.2|12553.2|12551.2|12546.2|12544.2|170
1629290700000|2021-08-18 12:45:00|12550.7|12548.7|12550.2|12548.2|12551.2|12549.2|12546.2|12544.2|194
1629291000000|2021-08-18 12:50:00|12551.2|12549.2|12553.7|12551.7|12554.2|12552.2|12550.2|12548.2|199
1629291300000|2021-08-18 12:55:00|12553.2|12551.2|12553.2|12551.2|12557.2|12555.2|12551.2|12549.2|95
1629291600000|2021-08-18 13:00:00|12553.7|12551.7|12555.2|12553.2|12555.2|12553.2|12551.2|12549.2|118
1629291900000|2021-08-18 13:05:00|12554.2|12552.2|12559.2|12557.2|12559.2|12557.2|12554.2|12552.2|364
1629292200000|2021-08-18 13:10:00|12559.7|12557.7|12552.2|12550.2|12561.2|12559.2|12552.2|12550.2|181
1629292500000|2021-08-18 13:15:00|12552.7|12550.7|12553.2|12551.2|12554.2|12552.2|12550.2|12548.2|703
1629292800000|2021-08-18 13:20:00|12552.7|12550.7|12550.7|12548.7|12559.2|12557.2|12550.2|12548.2|182
1629293100000|2021-08-18 13:25:00|12550.2|12548.2|12552.2|12550.2|12552.2|12550.2|12547.2|12545.2|145
1629293400000|2021-08-18 13:30:00|12551.2|12549.2|12548.2|12546.2|12552.2|12550.2|12546.2|12544.2|300
1629293700000|2021-08-18 13:35:00|12548.7|12546.7|12546.2|12544.2|12552.2|12550.2|12545.2|12543.2|251
1629294000000|2021-08-18 13:40:00|12545.7|12543.7|12555.7|12553.7|12557.2|12555.2|12545.2|12543.2|154
1629294300000|2021-08-18 13:45:00|12555.2|12553.2|12548.7|12546.7|12557.2|12555.2|12547.2|12545.2|286
1629294600000|2021-08-18 13:50:00|12549.2|12547.2|12549.2|12547.2|12553.2|12551.2|12547.2|12545.2|185
1629294900000|2021-08-18 13:55:00|12548.7|12546.7|12549.7|12547.7|12554.2|12552.2|12546.2|12544.2|152
1629295200000|2021-08-18 14:00:00|12549.2|12547.2|12549.2|12547.2|12551.2|12549.2|12547.2|12545.2|192
1629295500000|2021-08-18 14:05:00|12548.2|12546.2|12551.2|12549.2|12551.7|12549.7|12545.7|12543.7|182
1629295800000|2021-08-18 14:10:00|12551.7|12549.7|12551.2|12549.2|12556.2|12554.2|12551.2|12549.2|149
1629296100000|2021-08-18 14:15:00|12551.7|12549.7|12558.2|12556.2|12558.2|12556.2|12551.2|12549.2|448
1629296400000|2021-08-18 14:20:00|12557.7|12555.7|12562.7|12560.7|12563.2|12561.2|12557.2|12555.2|280
1629296700000|2021-08-18 14:25:00|12562.2|12560.2|12566.2|12564.2|12570.2|12568.2|12562.2|12560.2|276
1629297000000|2021-08-18 14:30:00|12565.7|12563.7|12569.7|12567.7|12575.2|12573.2|12565.2|12563.2|373
1629297300000|2021-08-18 14:35:00|12570.2|12568.2|12560.7|12558.7|12570.2|12568.2|12559.7|12557.7|291
1629297600000|2021-08-18 14:40:00|12561.2|12559.2|12555.2|12553.2|12561.2|12559.2|12553.2|12551.2|416
1629297900000|2021-08-18 14:45:00|12554.2|12552.2|12556.2|12554.2|12556.2|12554.2|12548.7|12546.7|380
1629298200000|2021-08-18 14:50:00|12555.7|12553.7|12559.2|12557.2|12560.2|12558.2|12555.2|12553.2|539
1629298500000|2021-08-18 14:55:00|12558.7|12556.7|12555.2|12553.2|12560.2|12558.2|12552.2|12550.2|376
1629298800000|2021-08-18 15:00:00|12555.7|12553.7|12553.2|12551.2|12557.2|12555.2|12552.7|12550.7|882
1629299100000|2021-08-18 15:05:00|12553.7|12551.7|12549.2|12547.2|12554.2|12552.2|12547.2|12545.2|336
1629299400000|2021-08-18 15:10:00|12549.7|12547.7|12545.2|12543.2|12551.2|12549.2|12545.2|12543.2|205
1629299700000|2021-08-18 15:15:00|12546.2|12544.2|12550.7|12548.7|12552.7|12550.7|12544.2|12542.2|429
1629300000000|2021-08-18 15:20:00|12551.2|12549.2|12544.2|12542.2|12552.2|12550.2|12543.2|12541.2|1582
1629300300000|2021-08-18 15:25:00|12544.7|12542.7|12551.7|12549.7|12554.7|12552.7|12544.2|12542.2|1349
1629300600000|2021-08-18 15:30:00|12550.7|12548.7|12553.7|12551.7|12555.2|12553.2|12547.2|12545.2|842
1629300900000|2021-08-18 15:35:00|12553.2|12551.2|12555.2|12553.2|12557.2|12555.2|12552.2|12550.2|191
1629301200000|2021-08-18 15:40:00|12554.2|12552.2|12556.2|12554.2|12556.7|12554.7|12552.2|12550.2|118
1629301500000|2021-08-18 15:45:00|12555.7|12553.7|12551.2|12549.2|12559.2|12557.2|12551.2|12549.2|57
1629301800000|2021-08-18 15:50:00|12550.7|12548.7|12549.7|12547.7|12552.7|12550.7|12548.7|12546.7|37
1629302100000|2021-08-18 15:55:00|12549.2|12547.2|12550.7|12548.7|12553.2|12551.2|12549.2|12547.2|20
1629302400000|2021-08-18 16:00:00|12551.2|12549.2|12552.7|12550.7|12553.7|12551.7|12549.7|12547.7|12
1629302700000|2021-08-18 16:05:00|12552.2|12550.2|12553.7|12551.7|12555.2|12553.2|12551.7|12549.7|14
1629303000000|2021-08-18 16:10:00|12553.2|12551.2|12549.2|12547.2|12554.2|12552.2|12549.2|12547.2|48
1629303300000|2021-08-18 16:15:00|12549.7|12547.7|12552.2|12550.2|12552.7|12550.7|12549.2|12547.2|19
1629303600000|2021-08-18 16:20:00|12552.7|12550.7|12549.2|12547.2|12552.7|12550.7|12548.7|12546.7|15
1629303900000|2021-08-18 16:25:00|12548.7|12546.7|12547.2|12545.2|12550.7|12548.7|12546.2|12544.2|31
1629304200000|2021-08-18 16:30:00|12547.7|12545.7|12545.7|12543.7|12548.7|12546.7|12545.2|12543.2|45
1629304500000|2021-08-18 16:35:00|12545.2|12543.2|12544.2|12542.2|12545.7|12543.7|12543.2|12541.2|23
1629304800000|2021-08-18 16:40:00|12543.7|12541.7|12541.7|12539.7|12543.7|12541.7|12541.7|12539.7|24
1629305100000|2021-08-18 16:45:00|12541.2|12539.2|12543.7|12541.7|12543.7|12541.7|12540.2|12538.2|19
1629305400000|2021-08-18 16:50:00|12543.2|12541.2|12541.7|12539.7|12544.2|12542.2|12541.7|12539.7|23
1629305700000|2021-08-18 16:55:00|12541.2|12539.2|12542.2|12540.2|12542.2|12540.2|12540.2|12538.2|10
1629306000000|2021-08-18 17:00:00|12541.7|12539.7|12538.7|12536.7|12541.7|12539.7|12537.7|12535.7|11
1629306300000|2021-08-18 17:05:00|12539.2|12537.2|12539.7|12537.7|12540.2|12538.2|12537.2|12535.2|5
1629306600000|2021-08-18 17:10:00|12539.2|12537.2|12541.7|12539.7|12541.7|12539.7|12539.2|12537.2|4
1629306900000|2021-08-18 17:15:00|12541.2|12539.2|12541.2|12539.2|12543.2|12541.2|12540.7|12538.7|4
1629307200000|2021-08-18 17:20:00|12540.7|12538.7|12539.2|12537.2|12541.2|12539.2|12538.7|12536.7|7
1629307500000|2021-08-18 17:25:00|12538.7|12536.7|12538.2|12536.2|12539.7|12537.7|12537.2|12535.2|2
1629307800000|2021-08-18 17:30:00|12538.7|12536.7|12539.2|12537.2|12540.2|12538.2|12537.7|12535.7|18
1629308100000|2021-08-18 17:35:00|12538.2|12536.2|12538.2|12536.2|12539.2|12537.2|12537.2|12535.2|9
1629308400000|2021-08-18 17:40:00|12537.7|12535.7|12539.2|12537.2|12540.2|12538.2|12537.7|12535.7|6
1629308700000|2021-08-18 17:45:00|12539.7|12537.7|12540.2|12538.2|12541.2|12539.2|12539.7|12537.7|6
1629309000000|2021-08-18 17:50:00|12539.7|12537.7|12538.7|12536.7|12540.2|12538.2|12538.2|12536.2|19
1629309300000|2021-08-18 17:55:00|12539.2|12537.2|12536.7|12534.7|12539.2|12537.2|12534.2|12532.2|59
1629309600000|2021-08-18 18:00:00|12536.2|12534.2|12528.7|12526.7|12536.7|12534.7|12526.7|12524.7|108
1629309900000|2021-08-18 18:05:00|12529.2|12527.2|12530.7|12528.7|12532.2|12530.2|12529.2|12527.2|20
1629310200000|2021-08-18 18:10:00|12531.2|12529.2|12519.7|12517.7|12533.2|12531.2|12515.2|12513.2|71
1629310500000|2021-08-18 18:15:00|12520.2|12518.2|12517.7|12515.7|12521.2|12519.2|12513.7|12511.7|46
1629310800000|2021-08-18 18:20:00|12518.2|12516.2|12521.2|12519.2|12522.2|12520.2|12515.7|12513.7|39
1629311100000|2021-08-18 18:25:00|12521.7|12519.7|12525.2|12523.2|12526.2|12524.2|12519.7|12517.7|33
1629311400000|2021-08-18 18:30:00|12524.7|12522.7|12531.7|12529.7|12531.7|12529.7|12524.2|12522.2|21
1629311700000|2021-08-18 18:35:00|12531.2|12529.2|12526.2|12524.2|12531.2|12529.2|12526.2|12524.2|14
1629312000000|2021-08-18 18:40:00|12525.7|12523.7|12523.7|12521.7|12527.2|12525.2|12521.7|12519.7|18
1629312300000|2021-08-18 18:45:00|12524.2|12522.2|12520.2|12518.2|12524.7|12522.7|12519.7|12517.7|28
1629312600000|2021-08-18 18:50:00|12519.7|12517.7|12518.2|12516.2|12520.7|12518.7|12514.7|12512.7|43
1629312900000|2021-08-18 18:55:00|12517.7|12515.7|12521.7|12519.7|12524.2|12522.2|12517.2|12515.2|14
1629313200000|2021-08-18 19:00:00|12521.2|12519.2|12516.7|12514.7|12522.2|12520.2|12514.7|12512.7|38
1629313500000|2021-08-18 19:05:00|12517.2|12515.2|12513.2|12511.2|12518.7|12516.7|12512.7|12510.7|8
1629313800000|2021-08-18 19:10:00|12512.7|12510.7|12513.7|12511.7|12517.2|12515.2|12511.2|12509.2|14
1629314100000|2021-08-18 19:15:00|12514.2|12512.2|12516.7|12514.7|12518.7|12516.7|12512.7|12510.7|11
1629314400000|2021-08-18 19:20:00|12517.2|12515.2|12509.2|12507.2|12517.7|12515.7|12509.2|12507.2|78
1629314700000|2021-08-18 19:25:00|12509.7|12507.7|12503.2|12501.2|12510.2|12508.2|12503.2|12501.2|91
1629315000000|2021-08-18 19:30:00|12503.7|12501.7|12496.2|12494.2|12503.7|12501.7|12495.2|12493.2|51
1629315300000|2021-08-18 19:35:00|12495.7|12493.7|12498.7|12496.7|12500.2|12498.2|12494.2|12492.2|18
1629315600000|2021-08-18 19:40:00|12499.2|12497.2|12506.7|12504.7|12506.7|12504.7|12497.7|12495.7|32
1629315900000|2021-08-18 19:45:00|12506.2|12504.2|12493.7|12491.7|12508.2|12506.2|12492.2|12490.2|34
1629316200000|2021-08-18 19:50:00|12493.2|12491.2|12487.7|12485.7|12493.2|12491.2|12484.7|12482.7|79
1629316500000|2021-08-18 19:55:00|12487.2|12485.2|12473.4|12467.4|12487.2|12485.2|12470.2|12466.1|103
1629316800000|2021-08-18 20:00:00|12473.3|12467.3|12468.2|12462.2|12477.8|12471.8|12467.7|12461.7|0
1629317100000|2021-08-18 20:05:00|12468|12462|12471.9|12465.9|12475.8|12469.8|12467.3|12461.3|0
1629317400000|2021-08-18 20:10:00|12471.7|12465.7|12474.2|12468.2|12474.6|12468.6|12467.9|12461.9|0
1629317700000|2021-08-18 20:15:00|12474.1|12468.1|12470.4|12464.4|12474.2|12468.2|12469.2|12463.2|0
1629318000000|2021-08-18 20:20:00|12470.6|12464.6|12466.4|12460.4|12471|12465|12465.2|12459.2|0
1629318300000|2021-08-18 20:25:00|12466.2|12460.2|12467.5|12461.5|12468.9|12462.9|12466.2|12460.2|0
1629318600000|2021-08-18 20:30:00|12466.9|12460.9|12462.6|12456.6|12469.2|12463.2|12462.6|12456.6|0
1629318900000|2021-08-18 20:35:00|12462.7|12456.7|12466.4|12460.4|12469.8|12463.8|12457.9|12451.9|0
1629319200000|2021-08-18 20:40:00|12466|12460|12469.4|12463.4|12471|12465|12466|12460|0
1629319500000|2021-08-18 20:45:00|12469.1|12463.1|12461.9|12455.9|12469.1|12463.1|12461.5|12455.5|0
1629319800000|2021-08-18 20:50:00|12462|12456|12469.6|12463.6|12469.6|12463.6|12461.9|12455.9|0
1629320100000|2021-08-18 20:55:00|12469.5|12463.5|12471.7|12465.7|12473.8|12467.8|12468.7|12462.7|0
1629320400000|2021-08-18 21:00:00|12471.9|12465.9|12472.8|12466.8|12472.8|12466.8|12471.6|12465.6|0
1629320700000|2021-08-18 21:05:00|12472.6|12466.6|12474.1|12468.1|12474.1|12468.1|12472.6|12466.6|0
1629321000000|2021-08-18 21:10:00|12474.3|12468.3|12475|12469|12475|12469|12474.1|12468.1|0
1629321300000|2021-08-18 21:15:00|12475.2|12469.2|12475.2|12469.2|12475.6|12469.6|12475.2|12469.2|0
1629321600000|2021-08-18 21:20:00|12474.6|12468.6|12474.9|12468.9|12475.4|12469.4|12473.9|12467.9|0
1629321900000|2021-08-18 21:25:00|12475.1|12469.1|12474|12468|12475.1|12469.1|12473.5|12467.5|0
1629322200000|2021-08-18 21:30:00|12473.9|12467.9|12473.2|12467.2|12474.4|12468.4|12473.2|12467.2|0
1629322500000|2021-08-18 21:35:00|12473.3|12467.3|12473.3|12467.3|12473.3|12467.3|12473|12467|0
1629322800000|2021-08-18 21:40:00|12473.5|12467.5|12473.5|12467.5|12473.5|12467.5|12473.5|12467.5|0
1629323100000|2021-08-18 21:45:00|12473.7|12467.7|12473.5|12467.5|12473.7|12467.7|12473.2|12467.2|0
1629323400000|2021-08-18 21:50:00|12473.3|12467.3|12473.7|12467.7|12473.7|12467.7|12473.3|12467.3|0
1629323700000|2021-08-18 21:55:00|12473.5|12467.5|12473.5|12467.5|12474|12468|12473.3|12467.3|0
1629324000000|2021-08-18 22:00:00|12473.9|12467.9|12476.8|12470.8|12479.1|12473.1|12472.2|12466.2|0
1629324300000|2021-08-18 22:05:00|12476.4|12470.4|12476|12470|12478.5|12472.5|12475.6|12469.6|0
1629324600000|2021-08-18 22:10:00|12476.2|12470.2|12476.8|12470.8|12477.7|12471.7|12475|12469|0
1629324900000|2021-08-18 22:15:00|12476.9|12470.9|12479.1|12473.1|12479.5|12473.5|12476.8|12470.8|0
1629325200000|2021-08-18 22:20:00|12479.2|12473.2|12481.4|12475.4|12481.4|12475.4|12479.2|12473.2|0
1629325500000|2021-08-18 22:25:00|12481.3|12475.3|12480.5|12474.5|12481.4|12475.4|12480.1|12474.1|0
1629325800000|2021-08-18 22:30:00|12480.6|12474.6|12480.9|12474.9|12481.4|12475.4|12480.5|12474.5|0
1629326100000|2021-08-18 22:35:00|12480.5|12474.5|12480.9|12474.9|12481.4|12475.4|12480.1|12474.1|0
1629326400000|2021-08-18 22:40:00|12481|12475|12481.4|12475.4|12482.4|12476.4|12480.9|12474.9|0
1629326700000|2021-08-18 22:45:00|12481.3|12475.3|12480.5|12474.5|12481.4|12475.4|12479.7|12473.7|0
1629327000000|2021-08-18 22:50:00|12480.3|12474.3|12480.1|12474.1|12481.8|12475.8|12480.1|12474.1|0
1629327300000|2021-08-18 22:55:00|12480.3|12474.3|12481.8|12475.8|12481.8|12475.8|12480.1|12474.1|0
1629327600000|2021-08-18 23:00:00|12481.7|12475.7|12477.8|12471.8|12481.8|12475.8|12477.8|12471.8|0
1629327900000|2021-08-18 23:05:00|12477.9|12471.9|12481.4|12475.4|12481.4|12475.4|12477.8|12471.8|0
1629328200000|2021-08-18 23:10:00|12481.6|12475.6|12481.4|12475.4|12482.4|12476.4|12480.9|12474.9|0
1629328500000|2021-08-18 23:15:00|12481.3|12475.3|12480.1|12474.1|12481.8|12475.8|12480.1|12474.1|0
1629328800000|2021-08-18 23:20:00|12480|12474|12477.6|12471.6|12480|12474|12477.2|12471.2|0
1629329100000|2021-08-18 23:25:00|12477.4|12471.4|12476.3|12470.3|12478|12472|12474.9|12468.9|0
1629329400000|2021-08-18 23:30:00|12476.4|12470.4|12477.2|12471.2|12477.2|12471.2|12473.7|12467.7|0
1629329700000|2021-08-18 23:35:00|12477.3|12471.3|12475.5|12469.5|12478|12472|12475.5|12469.5|0
1629330000000|2021-08-18 23:40:00|12475.6|12469.6|12477.6|12471.6|12477.6|12471.6|12474.9|12468.9|0
1629330300000|2021-08-18 23:45:00|12477.7|12471.7|12478.4|12472.4|12479.5|12473.5|12477.6|12471.6|0
1629330600000|2021-08-18 23:50:00|12478.2|12472.2|12476.8|12470.8|12478.4|12472.4|12476.3|12470.3|0
1629330900000|2021-08-18 23:55:00|12477|12471|12477.2|12471.2|12477.6|12471.6|12476.3|12470.3|0
1629331200000|2021-08-19 00:00:00|12477.1|12471.1|12481.6|12475.6|12481.6|12475.6|12476.3|12470.3|0
1629331500000|2021-08-19 00:05:00|12481.5|12475.5|12486.1|12480.1|12486.1|12480.1|12479.9|12473.9|0
1629331800000|2021-08-19 00:10:00|12486.2|12480.2|12486.2|12480.2|12487.8|12481.8|12485.1|12479.1|0
1629332100000|2021-08-19 00:15:00|12486.3|12480.3|12475.9|12469.9|12486.6|12480.6|12475.9|12469.9|0
1629332400000|2021-08-19 00:20:00|12476.2|12470.2|12477.9|12471.9|12478.8|12472.8|12474.7|12468.7|0
1629332700000|2021-08-19 00:25:00|12477.8|12471.8|12476.8|12470.8|12478.9|12472.9|12475.9|12469.9|0
1629333000000|2021-08-19 00:30:00|12476.4|12470.4|12476.9|12470.9|12476.9|12470.9|12473.8|12467.8|0
1629333300000|2021-08-19 00:35:00|12477.1|12471.1|12477.9|12471.9|12480.8|12474.8|12477.1|12471.1|0
1629333600000|2021-08-19 00:40:00|12478|12472|12479|12473|12480|12474|12477.9|12471.9|0
1629333900000|2021-08-19 00:45:00|12479.2|12473.2|12480.4|12474.4|12481|12475|12478.4|12472.4|0
1629334200000|2021-08-19 00:50:00|12480.6|12474.6|12484.9|12478.9|12485.9|12479.9|12480|12474|0
1629334500000|2021-08-19 00:55:00|12484.8|12478.8|12483.2|12477.2|12486.8|12480.8|12482.6|12476.6|0
1629334800000|2021-08-19 01:00:00|12483.4|12477.4|12486.7|12480.7|12487.7|12481.7|12480|12474|0
1629335100000|2021-08-19 01:05:00|12486.9|12480.9|12486.8|12480.8|12489.9|12483.9|12486.7|12480.7|0
1629335400000|2021-08-19 01:10:00|12487|12481|12485.9|12479.9|12488.9|12482.9|12485.8|12479.8|0
1629335700000|2021-08-19 01:15:00|12487.3|12481.3|12485.9|12479.9|12487.9|12481.9|12484.9|12478.9|0
1629336000000|2021-08-19 01:20:00|12486.4|12480.4|12485.3|12479.3|12487|12481|12484.9|12478.9|0
1629336300000|2021-08-19 01:25:00|12485.1|12479.1|12486.8|12480.8|12486.9|12480.9|12483.8|12477.8|0
1629336600000|2021-08-19 01:30:00|12486.9|12480.9|12489.9|12483.9|12491|12485|12486.8|12480.8|0
1629336900000|2021-08-19 01:35:00|12490|12484|12488.8|12482.8|12491|12485|12487.7|12481.7|0
1629337200000|2021-08-19 01:40:00|12488.6|12482.6|12489.8|12483.8|12489.8|12483.8|12486.7|12480.7|0
1629337500000|2021-08-19 01:45:00|12489.4|12483.4|12489.1|12483.1|12489.8|12483.8|12487.7|12481.7|0
1629337800000|2021-08-19 01:50:00|12488.9|12482.9|12486.6|12480.6|12488.9|12482.9|12485.1|12479.1|0
1629338100000|2021-08-19 01:55:00|12486.4|12480.4|12478.7|12472.7|12486.6|12480.6|12478.3|12472.3|0
1629338400000|2021-08-19 02:00:00|12478.5|12472.5|12477.7|12471.7|12478.5|12472.5|12473.2|12467.2|0
1629338700000|2021-08-19 02:05:00|12477.6|12471.6|12478.4|12472.4|12479.5|12473.5|12477.3|12471.3|0
1629339000000|2021-08-19 02:10:00|12478|12472|12474.3|12468.3|12478|12472|12473.3|12467.3|0
1629339300000|2021-08-19 02:15:00|12473.4|12467.4|12470.1|12464.1|12473.8|12467.8|12468|12462|0
1629339600000|2021-08-19 02:20:00|12470.2|12464.2|12470.1|12464.1|12470.4|12464.4|12467.2|12461.2|0
1629339900000|2021-08-19 02:25:00|12470.4|12464.4|12470.4|12464.4|12471.6|12465.6|12467.9|12461.9|0
1629340200000|2021-08-19 02:30:00|12470.2|12464.2|12475.2|12469.2|12476.2|12470.2|12468.4|12462.4|0
1629340500000|2021-08-19 02:35:00|12475.1|12469.1|12475.2|12469.2|12476.2|12470.2|12473.2|12467.2|0
1629340800000|2021-08-19 02:40:00|12475.6|12469.6|12475.2|12469.2|12477.3|12471.3|12474.2|12468.2|0
1629341100000|2021-08-19 02:45:00|12474.6|12468.6|12480.6|12474.6|12481.6|12475.6|12474.2|12468.2|0
1629341400000|2021-08-19 02:50:00|12480.7|12474.7|12478.5|12472.5|12481.6|12475.6|12476.5|12470.5|0
1629341700000|2021-08-19 02:55:00|12478.3|12472.3|12474.4|12468.4|12478.6|12472.6|12474.4|12468.4|0
1629342000000|2021-08-19 03:00:00|12474.5|12468.5|12475.5|12469.5|12477.6|12471.6|12474.5|12468.5|0
1629342300000|2021-08-19 03:05:00|12475.4|12469.4|12473.5|12467.5|12476.6|12470.6|12473.4|12467.4|0
1629342600000|2021-08-19 03:10:00|12473.4|12467.4|12474.4|12468.4|12474.4|12468.4|12472.2|12466.2|0
1629342900000|2021-08-19 03:15:00|12474.3|12468.3|12474.4|12468.4|12474.4|12468.4|12471.3|12465.3|0
1629343200000|2021-08-19 03:20:00|12474.8|12468.8|12478.6|12472.6|12481.1|12475.1|12474.8|12468.8|0
1629343500000|2021-08-19 03:25:00|12478.8|12472.8|12474.6|12468.6|12479|12473|12473.4|12467.4|0
1629343800000|2021-08-19 03:30:00|12474.2|12468.2|12473.5|12467.5|12474.6|12468.6|12470.5|12464.5|0
1629344100000|2021-08-19 03:35:00|12473.4|12467.4|12469.4|12463.4|12473.5|12467.5|12468.8|12462.8|0
1629344400000|2021-08-19 03:40:00|12469.2|12463.2|12469.5|12463.5|12470.5|12464.5|12468.4|12462.4|0
1629344700000|2021-08-19 03:45:00|12469.4|12463.4|12469.4|12463.4|12470.9|12464.9|12467.8|12461.8|0
1629345000000|2021-08-19 03:50:00|12469.3|12463.3|12473.4|12467.4|12473.4|12467.4|12468.3|12462.3|0
1629345300000|2021-08-19 03:55:00|12473.2|12467.2|12471.4|12465.4|12473.4|12467.4|12470.4|12464.4|0
1629345600000|2021-08-19 04:00:00|12471.2|12465.2|12472.4|12466.4|12473.5|12467.5|12470.4|12464.4|0
1629345900000|2021-08-19 04:05:00|12472.5|12466.5|12471.2|12465.2|12472.5|12466.5|12470.2|12464.2|0
1629346200000|2021-08-19 04:10:00|12470.8|12464.8|12470.3|12464.3|12471.3|12465.3|12470.2|12464.2|0
1629346500000|2021-08-19 04:15:00|12470.2|12464.2|12469.1|12463.1|12471.2|12465.2|12468|12462|0
1629346800000|2021-08-19 04:20:00|12469.2|12463.2|12470.1|12464.1|12470.2|12464.2|12468.1|12462.1|0
1629347100000|2021-08-19 04:25:00|12470.2|12464.2|12469.1|12463.1|12471.2|12465.2|12469.1|12463.1|0
1629347400000|2021-08-19 04:30:00|12469.2|12463.2|12470.1|12464.1|12471.2|12465.2|12469.2|12463.2|0
1629347700000|2021-08-19 04:35:00|12470.2|12464.2|12470.1|12464.1|12471.1|12465.1|12468.1|12462.1|0
1629348000000|2021-08-19 04:40:00|12469.9|12463.9|12472.6|12466.6|12473.6|12467.6|12469.1|12463.1|0
1629348300000|2021-08-19 04:45:00|12472.7|12466.7|12472.6|12466.6|12473.2|12467.2|12471.2|12465.2|0
1629348600000|2021-08-19 04:50:00|12472.4|12466.4|12468.1|12462.1|12472.4|12466.4|12468.1|12462.1|0
1629348900000|2021-08-19 04:55:00|12468.2|12462.2|12468.2|12462.2|12469.2|12463.2|12467.1|12461.1|0
1629349200000|2021-08-19 05:00:00|12468.4|12462.4|12470|12464|12470|12464|12463.6|12457.6|0
1629349500000|2021-08-19 05:05:00|12470.1|12464.1|12466.1|12460.1|12471.1|12465.1|12465|12459|0
1629349800000|2021-08-19 05:10:00|12466.3|12460.3|12466.1|12460.1|12466.5|12460.5|12464.4|12458.4|0
1629350100000|2021-08-19 05:15:00|12466|12460|12464.4|12458.4|12468.2|12462.2|12463.9|12457.9|0
1629350400000|2021-08-19 05:20:00|12464.6|12458.6|12467|12461|12467.6|12461.6|12462.8|12456.8|0
1629350700000|2021-08-19 05:25:00|12467.1|12461.1|12464.2|12458.2|12467.5|12461.5|12463.8|12457.8|0
1629351000000|2021-08-19 05:30:00|12464|12458|12466.5|12460.5|12466.5|12460.5|12462.9|12456.9|0
1629351300000|2021-08-19 05:35:00|12466.7|12460.7|12466.1|12460.1|12469.6|12463.6|12465.5|12459.5|0
1629351600000|2021-08-19 05:40:00|12466|12460|12460.7|12454.7|12467.5|12461.5|12459.7|12453.7|0
1629351900000|2021-08-19 05:45:00|12460.5|12454.5|12462|12456|12463|12457|12455.2|12449.2|0
1629352200000|2021-08-19 05:50:00|12462.2|12456.2|12457.8|12451.8|12463|12457|12455.9|12449.9|0
1629352500000|2021-08-19 05:55:00|12457.7|12451.7|12456.7|12450.7|12459.3|12453.3|12455.7|12449.7|0
1629352800000|2021-08-19 06:00:00|12458.7|12456.7|12452.7|12450.7|12468.2|12466.2|12450.7|12448.7|140
1629353100000|2021-08-19 06:05:00|12452.2|12450.2|12454.7|12452.7|12456.2|12454.2|12450.7|12448.7|126
1629353400000|2021-08-19 06:10:00|12455.7|12453.7|12455.2|12453.2|12459.7|12457.7|12450.7|12448.7|73
1629353700000|2021-08-19 06:15:00|12454.7|12452.7|12458.7|12456.7|12458.7|12456.7|12448.7|12446.7|78
1629354000000|2021-08-19 06:20:00|12459.2|12457.2|12448.7|12446.7|12459.2|12457.2|12448.7|12446.7|131
1629354300000|2021-08-19 06:25:00|12449.2|12447.2|12444.7|12442.7|12449.7|12447.7|12443.2|12441.2|72
1629354600000|2021-08-19 06:30:00|12445.2|12443.2|12449.2|12447.2|12451.7|12449.7|12441.7|12439.7|85
1629354900000|2021-08-19 06:35:00|12448.7|12446.7|12444.7|12442.7|12449.2|12447.2|12441.7|12439.7|47
1629355200000|2021-08-19 06:40:00|12444.2|12442.2|12444.7|12442.7|12448.2|12446.2|12441.2|12439.2|146
1629355500000|2021-08-19 06:45:00|12444.2|12442.2|12439.7|12437.7|12444.2|12442.2|12436.2|12434.2|73
1629355800000|2021-08-19 06:50:00|12440.2|12438.2|12447.2|12445.2|12450.2|12448.2|12439.7|12437.7|85
1629356100000|2021-08-19 06:55:00|12446.2|12444.2|12397.7|12395.7|12446.2|12444.2|12397.7|12395.7|372
1629356400000|2021-08-19 07:00:00|12398.2|12396.2|12409.7|12407.7|12424.2|12422.2|12388.7|12386.7|1265
1629356700000|2021-08-19 07:05:00|12410.2|12408.2|12423.7|12421.7|12431.7|12429.7|12401.2|12399.2|1360
1629357000000|2021-08-19 07:10:00|12423.2|12421.2|12438.2|12436.2|12438.2|12436.2|12416.7|12414.7|731
1629357300000|2021-08-19 07:15:00|12439.2|12437.2|12446.2|12444.2|12447.2|12445.2|12433.7|12431.7|527
1629357600000|2021-08-19 07:20:00|12446.7|12444.7|12435.2|12433.2|12447.2|12445.2|12434.2|12432.2|456
1629357900000|2021-08-19 07:25:00|12436.2|12434.2|12445.7|12443.7|12445.7|12443.7|12425.2|12423.2|419
1629358200000|2021-08-19 07:30:00|12446.7|12444.7|12417.2|12415.2|12447.2|12445.2|12417.2|12415.2|563
1629358500000|2021-08-19 07:35:00|12417.7|12415.7|12406.7|12404.7|12418.2|12416.2|12399.2|12397.2|836
1629358800000|2021-08-19 07:40:00|12405.1|12403.1|12400.6|12398.6|12405.6|12403.6|12393.1|12391.1|1001
1629359100000|2021-08-19 07:45:00|12401.1|12399.1|12419.1|12417.1|12420.6|12418.6|12398.1|12396.1|637
1629359400000|2021-08-19 07:50:00|12418.6|12416.6|12402.1|12400.1|12423.1|12421.1|12400.6|12398.6|319
1629359700000|2021-08-19 07:55:00|12402.6|12400.6|12405.6|12403.6|12408.1|12406.1|12397.1|12395.1|341
1629360000000|2021-08-19 08:00:00|12405.1|12403.1|12374.6|12372.6|12405.6|12403.6|12373.6|12371.6|412
1629360300000|2021-08-19 08:05:00|12374.1|12372.1|12376.6|12374.6|12378.6|12376.6|12363.6|12361.6|576
1629360600000|2021-08-19 08:10:00|12377.6|12375.6|12379.6|12377.6|12379.6|12377.6|12368.6|12366.6|276
1629360900000|2021-08-19 08:15:00|12379.1|12377.1|12365.1|12363.1|12379.6|12377.6|12362.6|12360.6|233
1629361200000|2021-08-19 08:20:00|12364.6|12362.6|12358.1|12356.1|12365.1|12363.1|12353.1|12351.1|375
1629361500000|2021-08-19 08:25:00|12357.6|12355.6|12342.6|12340.6|12357.6|12355.6|12342.6|12340.6|549
1629361800000|2021-08-19 08:30:00|12343.1|12341.1|12356.6|12354.6|12356.6|12354.6|12339.6|12337.6|604
1629362100000|2021-08-19 08:35:00|12356.1|12354.1|12360.1|12358.1|12361.6|12359.6|12347.6|12345.6|314
1629362400000|2021-08-19 08:40:00|12359.6|12357.6|12363.6|12361.6|12370.6|12368.6|12356.1|12354.1|415
1629362700000|2021-08-19 08:45:00|12363.1|12361.1|12340.6|12338.6|12363.1|12361.1|12340.1|12338.1|315
1629363000000|2021-08-19 08:50:00|12341.1|12339.1|12329.6|12327.6|12342.6|12340.6|12325.6|12323.6|492
1629363300000|2021-08-19 08:55:00|12329.1|12327.1|12342.1|12340.1|12342.6|12340.6|12328.6|12326.6|460
1629363600000|2021-08-19 09:00:00|12342.6|12340.6|12337.1|12335.1|12344.6|12342.6|12325.6|12323.6|376
1629363900000|2021-08-19 09:05:00|12336.6|12334.6|12317.6|12315.6|12337.1|12335.1|12315.6|12313.6|331
1629364200000|2021-08-19 09:10:00|12317.1|12315.1|12315.6|12313.6|12322.1|12320.1|12314.6|12312.6|327
1629364500000|2021-08-19 09:15:00|12316.1|12314.1|12323.1|12321.1|12323.6|12321.6|12304.6|12302.6|340
1629364800000|2021-08-19 09:20:00|12322.6|12320.6|12338.6|12336.6|12338.6|12336.6|12313.1|12311.1|224
1629365100000|2021-08-19 09:25:00|12338.1|12336.1|12335.6|12333.6|12346.1|12344.1|12335.1|12333.1|314
1629365400000|2021-08-19 09:30:00|12335.1|12333.1|12354.1|12352.1|12354.1|12352.1|12329.6|12327.6|858
1629365700000|2021-08-19 09:35:00|12354.6|12352.6|12340.6|12338.6|12354.6|12352.6|12339.6|12337.6|304
1629366000000|2021-08-19 09:40:00|12341.1|12339.1|12344.1|12342.1|12345.6|12343.6|12336.1|12334.1|283
1629366300000|2021-08-19 09:45:00|12343.6|12341.6|12342.6|12340.6|12352.1|12350.1|12341.6|12339.6|361
1629366600000|2021-08-19 09:50:00|12342.1|12340.1|12350.6|12348.6|12350.6|12348.6|12335.1|12333.1|249
1629366900000|2021-08-19 09:55:00|12351.6|12349.6|12346.1|12344.1|12358.6|12356.6|12345.6|12343.6|349
1629367200000|2021-08-19 10:00:00|12345.6|12343.6|12353.1|12351.1|12354.1|12352.1|12345.6|12343.6|205
1629367500000|2021-08-19 10:05:00|12352.6|12350.6|12353.6|12351.6|12364.6|12362.6|12350.6|12348.6|256
1629367800000|2021-08-19 10:10:00|12354.1|12352.1|12350.1|12348.1|12360.6|12358.6|12350.1|12348.1|174
1629368100000|2021-08-19 10:15:00|12350.6|12348.6|12344.6|12342.6|12354.6|12352.6|12341.6|12339.6|205
1629368400000|2021-08-19 10:20:00|12344.1|12342.1|12358.6|12356.6|12358.6|12356.6|12336.6|12334.6|266
1629368700000|2021-08-19 10:25:00|12358.1|12356.1|12355.1|12353.1|12363.1|12361.1|12345.6|12343.6|228
1629369000000|2021-08-19 10:30:00|12355.6|12353.6|12349.1|12347.1|12356.6|12354.6|12346.6|12344.6|151
1629369300000|2021-08-19 10:35:00|12349.6|12347.6|12351.6|12349.6|12353.6|12351.6|12347.6|12345.6|203
1629369600000|2021-08-19 10:40:00|12351.1|12349.1|12339.6|12337.6|12355.6|12353.6|12339.6|12337.6|180
1629369900000|2021-08-19 10:45:00|12340.1|12338.1|12346.6|12344.6|12348.1|12346.1|12337.1|12335.1|295
1629370200000|2021-08-19 10:50:00|12347.1|12345.1|12339.6|12337.6|12348.6|12346.6|12336.6|12334.6|240
1629370500000|2021-08-19 10:55:00|12340.1|12338.1|12337.1|12335.1|12344.1|12342.1|12331.6|12329.6|204
1629370800000|2021-08-19 11:00:00|12336.6|12334.6|12339.1|12337.1|12342.6|12340.6|12334.6|12332.6|205
1629371100000|2021-08-19 11:05:00|12339.6|12337.6|12330.6|12328.6|12339.6|12337.6|12324.1|12322.1|270
1629371400000|2021-08-19 11:10:00|12330.1|12328.1|12336.6|12334.6|12336.6|12334.6|12324.6|12322.6|142
1629371700000|2021-08-19 11:15:00|12336.1|12334.1|12326.6|12324.6|12336.6|12334.6|12324.6|12322.6|153
1629372000000|2021-08-19 11:20:00|12327.1|12325.1|12327.6|12325.6|12330.6|12328.6|12323.6|12321.6|127
1629372300000|2021-08-19 11:25:00|12327.1|12325.1|12326.6|12324.6|12328.6|12326.6|12321.1|12319.1|91
1629372600000|2021-08-19 11:30:00|12326.1|12324.1|12329.6|12327.6|12331.1|12329.1|12325.6|12323.6|175
1629372900000|2021-08-19 11:35:00|12329.1|12327.1|12330.6|12328.6|12338.1|12336.1|12328.6|12326.6|150
1629373200000|2021-08-19 11:40:00|12331.6|12329.6|12325.1|12323.1|12336.6|12334.6|12324.6|12322.6|175
1629373500000|2021-08-19 11:45:00|12324.6|12322.6|12327.6|12325.6|12331.1|12329.1|12324.6|12322.6|146
1629373800000|2021-08-19 11:50:00|12327.1|12325.1|12311.6|12309.6|12327.6|12325.6|12310.6|12308.6|139
1629374100000|2021-08-19 11:55:00|12312.1|12310.1|12314.1|12312.1|12315.6|12313.6|12306.6|12304.6|298
1629374400000|2021-08-19 12:00:00|12315.6|12313.6|12308.6|12306.6|12315.6|12313.6|12303.6|12301.6|174
1629374700000|2021-08-19 12:05:00|12308.1|12306.1|12310.6|12308.6|12310.6|12308.6|12303.6|12301.6|281
1629375000000|2021-08-19 12:10:00|12311.6|12309.6|12316.1|12314.1|12319.6|12317.6|12309.1|12307.1|358
1629375300000|2021-08-19 12:15:00|12316.6|12314.6|12307.6|12305.6|12317.6|12315.6|12306.6|12304.6|172
1629375600000|2021-08-19 12:20:00|12308.1|12306.1|12321.1|12319.1|12324.1|12322.1|12307.6|12305.6|347
1629375900000|2021-08-19 12:25:00|12321.6|12319.6|12318.1|12316.1|12325.6|12323.6|12317.1|12315.1|177
1629376200000|2021-08-19 12:30:00|12317.6|12315.6|12310.6|12308.6|12320.6|12318.6|12310.6|12308.6|267
1629376500000|2021-08-19 12:35:00|12309.6|12307.6|12314.6|12312.6|12314.6|12312.6|12305.6|12303.6|193
1629376800000|2021-08-19 12:40:00|12314.1|12312.1|12320.6|12318.6|12324.6|12322.6|12312.6|12310.6|265
1629377100000|2021-08-19 12:45:00|12321.1|12319.1|12308.6|12306.6|12321.1|12319.1|12308.6|12306.6|193
1629377400000|2021-08-19 12:50:00|12307.6|12305.6|12298.6|12296.6|12309.6|12307.6|12298.6|12296.6|392
1629377700000|2021-08-19 12:55:00|12298.1|12296.1|12300.6|12298.6|12302.6|12300.6|12296.1|12294.1|211
1629378000000|2021-08-19 13:00:00|12301.1|12299.1|12304.6|12302.6|12307.6|12305.6|12299.6|12297.6|236
1629378300000|2021-08-19 13:05:00|12305.1|12303.1|12317.6|12315.6|12320.6|12318.6|12304.1|12302.1|427
1629378600000|2021-08-19 13:10:00|12318.1|12316.1|12335.6|12333.6|12338.6|12336.6|12318.1|12316.1|505
1629378900000|2021-08-19 13:15:00|12335.1|12333.1|12348.6|12346.6|12350.6|12348.6|12334.6|12332.6|500
1629379200000|2021-08-19 13:20:00|12348.1|12346.1|12351.6|12349.6|12356.1|12354.1|12347.6|12345.6|547
1629379500000|2021-08-19 13:25:00|12351.1|12349.1|12352.1|12350.1|12356.6|12354.6|12347.6|12345.6|260
1629379800000|2021-08-19 13:30:00|12352.6|12350.6|12361.1|12359.1|12363.1|12361.1|12349.6|12347.6|817
1629380100000|2021-08-19 13:35:00|12360.1|12358.1|12367.6|12365.6|12370.6|12368.6|12358.1|12356.1|541
1629380400000|2021-08-19 13:40:00|12367.1|12365.1|12372.6|12370.6|12374.6|12372.6|12355.6|12353.6|576
1629380700000|2021-08-19 13:45:00|12373.6|12371.6|12373.6|12371.6|12384.6|12382.6|12366.6|12364.6|482
1629381000000|2021-08-19 13:50:00|12374.1|12372.1|12386.1|12384.1|12388.6|12386.6|12373.1|12371.1|482
1629381300000|2021-08-19 13:55:00|12386.6|12384.6|12376.1|12374.1|12388.1|12386.1|12375.6|12373.6|697
1629381600000|2021-08-19 14:00:00|12376.6|12374.6|12397.1|12395.1|12398.6|12396.6|12375.6|12373.6|659
1629381900000|2021-08-19 14:05:00|12397.6|12395.6|12393.6|12391.6|12398.6|12396.6|12389.6|12387.6|388
1629382200000|2021-08-19 14:10:00|12393.2|12391.2|12401.2|12399.2|12403.2|12401.2|12391.7|12389.7|406
1629382500000|2021-08-19 14:15:00|12401.7|12399.7|12400.2|12398.2|12408.2|12406.2|12394.7|12392.7|459
1629382800000|2021-08-19 14:20:00|12400.7|12398.7|12398.7|12396.7|12405.2|12403.2|12397.2|12395.2|252
1629383100000|2021-08-19 14:25:00|12399.2|12397.2|12400.2|12398.2|12402.2|12400.2|12395.2|12393.2|268
1629383400000|2021-08-19 14:30:00|12400.7|12398.7|12380.7|12378.7|12404.2|12402.2|12380.2|12378.2|506
1629383700000|2021-08-19 14:35:00|12381.2|12379.2|12376.2|12374.2|12382.2|12380.2|12374.2|12372.2|421
1629384000000|2021-08-19 14:40:00|12375.7|12373.7|12370.2|12368.2|12381.7|12379.7|12369.2|12367.2|374
1629384300000|2021-08-19 14:45:00|12370.7|12368.7|12370.7|12368.7|12375.2|12373.2|12366.2|12364.2|148
1629384600000|2021-08-19 14:50:00|12371.2|12369.2|12380.7|12378.7|12382.2|12380.2|12369.2|12367.2|287
1629384900000|2021-08-19 14:55:00|12381.2|12379.2|12393.7|12391.7|12396.2|12394.2|12380.7|12378.7|459
1629385200000|2021-08-19 15:00:00|12394.7|12392.7|12395.2|12393.2|12396.2|12394.2|12388.7|12386.7|659
1629385500000|2021-08-19 15:05:00|12396.2|12394.2|12393.7|12391.7|12404.2|12402.2|12393.2|12391.2|717
1629385800000|2021-08-19 15:10:00|12394.2|12392.2|12392.2|12390.2|12397.2|12395.2|12389.2|12387.2|524
1629386100000|2021-08-19 15:15:00|12392.7|12390.7|12398.2|12396.2|12399.2|12397.2|12387.2|12385.2|720
1629386400000|2021-08-19 15:20:00|12398.7|12396.7|12398.2|12396.2|12410.2|12408.2|12395.2|12393.2|715
1629386700000|2021-08-19 15:25:00|12397.7|12395.7|12399.2|12397.2|12403.7|12401.7|12390.7|12388.7|1653
1629387000000|2021-08-19 15:30:00|12400.2|12398.2|12397.7|12395.7|12405.2|12403.2|12394.7|12392.7|1120
1629387300000|2021-08-19 15:35:00|12397.2|12395.2|12406.2|12404.2|12408.2|12406.2|12392.2|12390.2|373
1629387600000|2021-08-19 15:40:00|12405.7|12403.7|12414.2|12412.2|12414.2|12412.2|12402.7|12400.7|179
1629387900000|2021-08-19 15:45:00|12414.7|12412.7|12435.7|12433.7|12436.2|12434.2|12414.7|12412.7|222
1629388200000|2021-08-19 15:50:00|12436.2|12434.2|12434.7|12432.7|12440.7|12438.7|12434.7|12432.7|61
1629388500000|2021-08-19 15:55:00|12435.2|12433.2|12438.7|12436.7|12445.2|12443.2|12434.7|12432.7|198
1629388800000|2021-08-19 16:00:00|12439.2|12437.2|12442.7|12440.7|12450.2|12448.2|12439.2|12437.2|165
1629389100000|2021-08-19 16:05:00|12443.2|12441.2|12431.2|12429.2|12444.7|12442.7|12431.2|12429.2|43
1629389400000|2021-08-19 16:10:00|12431.7|12429.7|12436.2|12434.2|12442.2|12440.2|12431.7|12429.7|51
1629389700000|2021-08-19 16:15:00|12435.7|12433.7|12435.2|12433.2|12437.7|12435.7|12432.7|12430.7|31
1629390000000|2021-08-19 16:20:00|12435.7|12433.7|12433.7|12431.7|12438.7|12436.7|12432.2|12430.2|40
1629390300000|2021-08-19 16:25:00|12434.2|12432.2|12438.7|12436.7|12439.7|12437.7|12433.2|12431.2|65
1629390600000|2021-08-19 16:30:00|12439.2|12437.2|12441.2|12439.2|12443.7|12441.7|12436.7|12434.7|64
1629390900000|2021-08-19 16:35:00|12441.7|12439.7|12444.2|12442.2|12445.2|12443.2|12438.2|12436.2|34
1629391200000|2021-08-19 16:40:00|12444.7|12442.7|12436.2|12434.2|12445.2|12443.2|12436.2|12434.2|70
1629391500000|2021-08-19 16:45:00|12436.7|12434.7|12438.2|12436.2|12439.7|12437.7|12433.2|12431.2|29
1629391800000|2021-08-19 16:50:00|12439.2|12437.2|12438.7|12436.7|12439.2|12437.2|12434.2|12432.2|16
1629392100000|2021-08-19 16:55:00|12438.2|12436.2|12440.7|12438.7|12442.7|12440.7|12437.7|12435.7|25
1629392400000|2021-08-19 17:00:00|12441.2|12439.2|12430.7|12428.7|12442.2|12440.2|12430.7|12428.7|25
1629392700000|2021-08-19 17:05:00|12431.2|12429.2|12426.7|12424.7|12431.2|12429.2|12423.2|12421.2|23
1629393000000|2021-08-19 17:10:00|12427.2|12425.2|12429.2|12427.2|12433.2|12431.2|12425.2|12423.2|41
1629393300000|2021-08-19 17:15:00|12428.7|12426.7|12427.7|12425.7|12432.2|12430.2|12426.7|12424.7|7
1629393600000|2021-08-19 17:20:00|12428.2|12426.2|12424.7|12422.7|12430.2|12428.2|12423.2|12421.2|81
1629393900000|2021-08-19 17:25:00|12425.2|12423.2|12417.7|12415.7|12425.7|12423.7|12417.7|12415.7|29
1629394200000|2021-08-19 17:30:00|12418.2|12416.2|12418.7|12416.7|12419.7|12417.7|12414.2|12412.2|25
1629394500000|2021-08-19 17:35:00|12418.2|12416.2|12421.7|12419.7|12421.7|12419.7|12414.2|12412.2|8
1629394800000|2021-08-19 17:40:00|12421.2|12419.2|12422.2|12420.2|12428.7|12426.7|12420.2|12418.2|10
1629395100000|2021-08-19 17:45:00|12422.7|12420.7|12421.7|12419.7|12423.2|12421.2|12418.2|12416.2|20
1629395400000|2021-08-19 17:50:00|12422.2|12420.2|12419.7|12417.7|12424.2|12422.2|12419.2|12417.2|5
1629395700000|2021-08-19 17:55:00|12420.2|12418.2|12412.7|12410.7|12420.7|12418.7|12412.2|12410.2|19
1629396000000|2021-08-19 18:00:00|12412.2|12410.2|12407.2|12405.2|12416.2|12414.2|12406.2|12404.2|25
1629396300000|2021-08-19 18:05:00|12407.7|12405.7|12410.7|12408.7|12411.7|12409.7|12405.7|12403.7|27
1629396600000|2021-08-19 18:10:00|12410.2|12408.2|12409.7|12407.7|12413.2|12411.2|12405.7|12403.7|19
1629396900000|2021-08-19 18:15:00|12409.2|12407.2|12411.2|12409.2|12411.7|12409.7|12405.7|12403.7|7
1629397200000|2021-08-19 18:20:00|12410.7|12408.7|12415.2|12413.2|12415.2|12413.2|12408.2|12406.2|4
1629397500000|2021-08-19 18:25:00|12414.7|12412.7|12402.7|12400.7|12417.7|12415.7|12401.7|12399.7|22
1629397800000|2021-08-19 18:30:00|12402.2|12400.2|12404.7|12402.7|12405.7|12403.7|12390.7|12388.7|53
1629398100000|2021-08-19 18:35:00|12405.2|12403.2|12407.2|12405.2|12410.2|12408.2|12403.2|12401.2|20
1629398400000|2021-08-19 18:40:00|12406.7|12404.7|12406.2|12404.2|12407.2|12405.2|12399.7|12397.7|20
1629398700000|2021-08-19 18:45:00|12406.7|12404.7|12411.2|12409.2|12412.2|12410.2|12401.7|12399.7|17
1629399000000|2021-08-19 18:50:00|12410.7|12408.7|12422.2|12420.2|12422.7|12420.7|12405.7|12403.7|38
1629399300000|2021-08-19 18:55:00|12421.7|12419.7|12424.7|12422.7|12425.2|12423.2|12418.2|12416.2|19
1629399600000|2021-08-19 19:00:00|12424.2|12422.2|12433.2|12431.2|12435.2|12433.2|12424.2|12422.2|37
1629399900000|2021-08-19 19:05:00|12433.7|12431.7|12428.7|12426.7|12436.7|12434.7|12427.7|12425.7|41
1629400200000|2021-08-19 19:10:00|12429.2|12427.2|12427.7|12425.7|12432.7|12430.7|12426.2|12424.2|13
1629400500000|2021-08-19 19:15:00|12428.2|12426.2|12433.7|12431.7|12435.2|12433.2|12427.7|12425.7|5
1629400800000|2021-08-19 19:20:00|12434.2|12432.2|12440.2|12438.2|12440.7|12438.7|12433.2|12431.2|10
1629401100000|2021-08-19 19:25:00|12440.7|12438.7|12444.7|12442.7|12445.7|12443.7|12439.7|12437.7|18
1629401400000|2021-08-19 19:30:00|12444.2|12442.2|12445.7|12443.7|12447.2|12445.2|12440.2|12438.2|29
1629401700000|2021-08-19 19:35:00|12445.2|12443.2|12439.7|12437.7|12447.2|12445.2|12439.2|12437.2|13
1629402000000|2021-08-19 19:40:00|12440.2|12438.2|12438.2|12436.2|12441.2|12439.2|12430.2|12428.2|40
1629402300000|2021-08-19 19:45:00|12437.7|12435.7|12438.2|12436.2|12438.2|12436.2|12428.7|12426.7|49
1629402600000|2021-08-19 19:50:00|12437.7|12435.7|12436.2|12434.2|12443.7|12441.7|12435.2|12433.2|23
1629402900000|2021-08-19 19:55:00|12435.7|12433.7|12433.7|12427.7|12437.7|12435.7|12429.7|12427.5|24
1629403200000|2021-08-19 20:00:00|12433.8|12427.8|12436.9|12430.9|12438.6|12432.6|12433.8|12427.8|2
1629403500000|2021-08-19 20:05:00|12437|12431|12441.7|12435.7|12441.7|12435.7|12435.7|12429.7|0
1629403800000|2021-08-19 20:10:00|12441.8|12435.8|12437.8|12431.8|12443.6|12437.6|12437.3|12431.3|0
1629404100000|2021-08-19 20:15:00|12437.9|12431.9|12436.5|12430.5|12441.7|12435.7|12436.5|12430.5|0
1629404400000|2021-08-19 20:20:00|12436.6|12430.6|12434.7|12428.7|12436.9|12430.9|12433.5|12427.5|0
1629404700000|2021-08-19 20:25:00|12434.8|12428.8|12433.5|12427.5|12435.6|12429.6|12433.5|12427.5|0
1629405000000|2021-08-19 20:30:00|12433.4|12427.4|12432.9|12426.9|12434.3|12428.3|12432|12426|0
1629405300000|2021-08-19 20:35:00|12433.1|12427.1|12432.5|12426.5|12434.3|12428.3|12431.6|12425.6|0
1629405600000|2021-08-19 20:40:00|12432.4|12426.4|12432.5|12426.5|12433.5|12427.5|12431.6|12425.6|0
1629405900000|2021-08-19 20:45:00|12432.7|12426.7|12435.2|12429.2|12435.2|12429.2|12432.5|12426.5|0
1629406200000|2021-08-19 20:50:00|12435.4|12429.4|12434.7|12428.7|12435.4|12429.4|12434.7|12428.7|0
1629406500000|2021-08-19 20:55:00|12434.5|12428.5|12434.7|12428.7|12435.2|12429.2|12433.9|12427.9|0
1629406800000|2021-08-19 21:00:00|12434.4|12428.4|12434.4|12428.4|12434.5|12428.5|12434.2|12428.2|0
1629407100000|2021-08-19 21:05:00|12434.5|12428.5|12434.4|12428.4|12434.7|12428.7|12434.4|12428.4|0
1629407400000|2021-08-19 21:10:00|12434.5|12428.5|12434.7|12428.7|12435.1|12429.1|12434.5|12428.5|0
1629407700000|2021-08-19 21:15:00|12434.5|12428.5|12435.1|12429.1|12435.1|12429.1|12434.5|12428.5|0
1629408600000|2021-08-19 21:30:00|12434.7|12428.7|12434.2|12428.2|12434.7|12428.7|12433.8|12427.8|0
1629408900000|2021-08-19 21:35:00|12433.8|12427.8|12433.8|12427.8|12434|12428|12433.1|12427.1|0
1629409200000|2021-08-19 21:40:00|12433.7|12427.7|12433.7|12427.7|12433.7|12427.7|12433.1|12427.1|0
1629409500000|2021-08-19 21:45:00|12433.5|12427.5|12433.5|12427.5|12433.8|12427.8|12433.1|12427.1|0
1629409800000|2021-08-19 21:50:00|12433.7|12427.7|12433.5|12427.5|12433.7|12427.7|12433.1|12427.1|0
1629410100000|2021-08-19 21:55:00|12433.3|12427.3|12433.5|12427.5|12433.8|12427.8|12432.8|12426.8|0
1629410400000|2021-08-19 22:00:00|12433.6|12427.6|12431.2|12425.2|12435.4|12429.4|12430.8|12424.8|0
1629410700000|2021-08-19 22:05:00|12431.3|12425.3|12431.6|12425.6|12431.6|12425.6|12430.8|12424.8|0
1629411000000|2021-08-19 22:10:00|12431.7|12425.7|12431.6|12425.6|12433.5|12427.5|12431.2|12425.2|0
1629411300000|2021-08-19 22:15:00|12431.7|12425.7|12431.2|12425.2|12432|12426|12428.9|12422.9|0
1629411600000|2021-08-19 22:20:00|12431|12425|12432.5|12426.5|12433.1|12427.1|12431|12425|0
1629411900000|2021-08-19 22:25:00|12432.7|12426.7|12433.9|12427.9|12434.7|12428.7|12432.5|12426.5|0
1629412200000|2021-08-19 22:30:00|12434|12428|12431.6|12425.6|12434.3|12428.3|12431.6|12425.6|0
1629412500000|2021-08-19 22:35:00|12431.2|12425.2|12430.4|12424.4|12431.2|12425.2|12429.9|12423.9|0
1629412800000|2021-08-19 22:40:00|12430.6|12424.6|12428.1|12422.1|12430.8|12424.8|12427.2|12421.2|0
1629413100000|2021-08-19 22:45:00|12428|12422|12428.9|12422.9|12428.9|12422.9|12427.7|12421.7|0
1629413400000|2021-08-19 22:50:00|12428.7|12422.7|12428.7|12422.7|12428.9|12422.9|12427.7|12421.7|0
1629413700000|2021-08-19 22:55:00|12428.5|12422.5|12427.7|12421.7|12428.9|12422.9|12427.2|12421.2|0
1629414000000|2021-08-19 23:00:00|12428.1|12422.1|12428.9|12422.9|12429.3|12423.3|12427.2|12421.2|0
1629414300000|2021-08-19 23:05:00|12429|12423|12428.1|12422.1|12429.3|12423.3|12427.2|12421.2|0
1629414600000|2021-08-19 23:10:00|12428.3|12422.3|12427.2|12421.2|12428.5|12422.5|12427.2|12421.2|0
1629414900000|2021-08-19 23:15:00|12427.3|12421.3|12427.2|12421.2|12428.5|12422.5|12426.8|12420.8|0
1629415200000|2021-08-19 23:20:00|12426.8|12420.8|12427.7|12421.7|12428.1|12422.1|12426.8|12420.8|0
1629415500000|2021-08-19 23:25:00|12427.9|12421.9|12428.1|12422.1|12430.2|12424.2|12427.7|12421.7|0
1629415800000|2021-08-19 23:30:00|12428.3|12422.3|12427.2|12421.2|12428.5|12422.5|12426.8|12420.8|0
1629416100000|2021-08-19 23:35:00|12427|12421|12426.8|12420.8|12427.7|12421.7|12426.4|12420.4|0
1629416400000|2021-08-19 23:40:00|12426.6|12420.6|12423.6|12417.6|12426.8|12420.8|12423.6|12417.6|0
1629416700000|2021-08-19 23:45:00|12423.2|12417.2|12421.4|12415.4|12424.5|12418.5|12420.9|12414.9|0
1629417000000|2021-08-19 23:50:00|12422|12416|12416.5|12410.5|12422|12416|12416.3|12410.3|0
1629417300000|2021-08-19 23:55:00|12416.6|12410.6|12418.1|12412.1|12419.2|12413.2|12414.8|12408.8|0
1629417600000|2021-08-20 00:00:00|12418|12412|12427.3|12421.3|12428.1|12422.1|12417.6|12411.6|0
1629417900000|2021-08-20 00:05:00|12427.7|12421.7|12426.8|12420.8|12429.5|12423.5|12426.8|12420.8|0
1629418200000|2021-08-20 00:10:00|12426.9|12420.9|12426.2|12420.2|12428.1|12422.1|12424.3|12418.3|0
1629418500000|2021-08-20 00:15:00|12426|12420|12420.3|12414.3|12428.6|12422.6|12416.7|12410.7|0
1629418800000|2021-08-20 00:20:00|12420.5|12414.5|12428.1|12422.1|12431.1|12425.1|12419.3|12413.3|0
1629419100000|2021-08-20 00:25:00|12428.3|12422.3|12432.1|12426.1|12432.1|12426.1|12426|12420|0
1629419400000|2021-08-20 00:30:00|12432.3|12426.3|12438.6|12432.6|12441.5|12435.5|12432.3|12426.3|0
1629419700000|2021-08-20 00:35:00|12438.7|12432.7|12440.2|12434.2|12441.3|12435.3|12438|12432|0
1629420000000|2021-08-20 00:40:00|12440.3|12434.3|12437.3|12431.3|12441.3|12435.3|12436.3|12430.3|0
1629420300000|2021-08-20 00:45:00|12437.4|12431.4|12442.9|12436.9|12442.9|12436.9|12437.4|12431.4|0
1629420600000|2021-08-20 00:50:00|12442.8|12436.8|12442.9|12436.9|12445|12439|12442.8|12436.8|0
1629420900000|2021-08-20 00:55:00|12442.8|12436.8|12439.6|12433.6|12442.9|12436.9|12438.6|12432.6|0
1629421200000|2021-08-20 01:00:00|12439.7|12433.7|12438.1|12432.1|12440.7|12434.7|12437|12431|0
1629421500000|2021-08-20 01:05:00|12438.3|12432.3|12432|12426|12441.9|12435.9|12432|12426|0
1629421800000|2021-08-20 01:10:00|12431.5|12425.5|12431.6|12425.6|12434.7|12428.7|12431.5|12425.5|0
1629422100000|2021-08-20 01:15:00|12431.7|12425.7|12424.8|12418.8|12433.7|12427.7|12421.1|12415.1|0
1629422400000|2021-08-20 01:20:00|12425|12419|12424.6|12418.6|12427.7|12421.7|12422.1|12416.1|0
1629422700000|2021-08-20 01:25:00|12424.4|12418.4|12428.4|12422.4|12433.4|12427.4|12423.6|12417.6|0
1629423000000|2021-08-20 01:30:00|12428|12422|12419.1|12413.1|12428.9|12422.9|12417|12411|0
1629423300000|2021-08-20 01:35:00|12419.3|12413.3|12404.3|12398.3|12419.5|12413.5|12403.7|12397.7|0
1629423600000|2021-08-20 01:40:00|12404.8|12398.8|12393.3|12387.3|12405.9|12399.9|12392.8|12386.8|0
1629423900000|2021-08-20 01:45:00|12392.9|12386.9|12395.3|12389.3|12398.1|12392.1|12388.9|12382.9|0
1629424200000|2021-08-20 01:50:00|12395.5|12389.5|12402.7|12396.7|12402.9|12396.9|12394.9|12388.9|0
1629424500000|2021-08-20 01:55:00|12402.3|12396.3|12402.5|12396.5|12403|12397|12395.9|12389.9|0
1629424800000|2021-08-20 02:00:00|12402.7|12396.7|12412.2|12406.2|12412.2|12406.2|12402.7|12396.7|0
1629425100000|2021-08-20 02:05:00|12412.6|12406.6|12406.9|12400.9|12415.8|12409.8|12406.5|12400.5|0
1629425400000|2021-08-20 02:10:00|12406.7|12400.7|12411.9|12405.9|12411.9|12405.9|12406.4|12400.4|0
1629425700000|2021-08-20 02:15:00|12411.7|12405.7|12412.9|12406.9|12414.5|12408.5|12409.5|12403.5|0
1629426000000|2021-08-20 02:20:00|12412.7|12406.7|12405.5|12399.5|12412.7|12406.7|12405.5|12399.5|0
1629426300000|2021-08-20 02:25:00|12405.4|12399.4|12409.2|12403.2|12410.8|12404.8|12403.5|12397.5|0
1629426600000|2021-08-20 02:30:00|12409|12403|12407.7|12401.7|12411.2|12405.2|12406.1|12400.1|0
1629426900000|2021-08-20 02:35:00|12407.6|12401.6|12405.7|12399.7|12409.7|12403.7|12405.7|12399.7|0
1629427200000|2021-08-20 02:40:00|12405.9|12399.9|12401.6|12395.6|12408.2|12402.2|12401.6|12395.6|0
1629427500000|2021-08-20 02:45:00|12401.8|12395.8|12402.9|12396.9|12403.3|12397.3|12398.7|12392.7|0
1629427800000|2021-08-20 02:50:00|12402.8|12396.8|12406.9|12400.9|12406.9|12400.9|12400.8|12394.8|0
1629428100000|2021-08-20 02:55:00|12406.5|12400.5|12404.4|12398.4|12408|12402|12402.3|12396.3|0
1629428400000|2021-08-20 03:00:00|12404.6|12398.6|12408.3|12402.3|12409|12403|12404.6|12398.6|0
1629428700000|2021-08-20 03:05:00|12407.9|12401.9|12411.9|12405.9|12413.4|12407.4|12406.8|12400.8|0
1629429000000|2021-08-20 03:10:00|12411.7|12405.7|12419.1|12413.1|12420.5|12414.5|12410.9|12404.9|0
1629429300000|2021-08-20 03:15:00|12419|12413|12420.1|12414.1|12421.2|12415.2|12417.4|12411.4|0
1629429600000|2021-08-20 03:20:00|12420.3|12414.3|12418.1|12412.1|12422.1|12416.1|12417.1|12411.1|0
1629429900000|2021-08-20 03:25:00|12418.2|12412.2|12409.8|12403.8|12419.2|12413.2|12409.8|12403.8|0
1629430200000|2021-08-20 03:30:00|12410|12404|12404.7|12398.7|12411.8|12405.8|12404.6|12398.6|0
1629430500000|2021-08-20 03:35:00|12404.6|12398.6|12400.5|12394.5|12407.6|12401.6|12400.5|12394.5|0
1629430800000|2021-08-20 03:40:00|12400.7|12394.7|12405|12399|12405.6|12399.6|12400.5|12394.5|0
1629431100000|2021-08-20 03:45:00|12404.8|12398.8|12407.8|12401.8|12408.8|12402.8|12402.5|12396.5|0
1629431400000|2021-08-20 03:50:00|12407.6|12401.6|12406.8|12400.8|12408.9|12402.9|12405.7|12399.7|0
1629431700000|2021-08-20 03:55:00|12407|12401|12415.1|12409.1|12415.1|12409.1|12406.8|12400.8|0
1629432000000|2021-08-20 04:00:00|12415.5|12409.5|12414.1|12408.1|12417.1|12411.1|12413.1|12407.1|0
1629432300000|2021-08-20 04:05:00|12413.9|12407.9|12414.1|12408.1|12415.1|12409.1|12412|12406|0
1629432600000|2021-08-20 04:10:00|12414|12408|12413.5|12407.5|12414.5|12408.5|12412.4|12406.4|0
1629432900000|2021-08-20 04:15:00|12413.7|12407.7|12415.6|12409.6|12416.7|12410.7|12413.1|12407.1|0
1629433200000|2021-08-20 04:20:00|12415.4|12409.4|12408.2|12402.2|12415.4|12409.4|12408.1|12402.1|0
1629433500000|2021-08-20 04:25:00|12408.1|12402.1|12408.6|12402.6|12408.7|12402.7|12405.1|12399.1|0
1629433800000|2021-08-20 04:30:00|12408.2|12402.2|12406.6|12400.6|12408.2|12402.2|12406.1|12400.1|0
1629434100000|2021-08-20 04:35:00|12406.4|12400.4|12404.6|12398.6|12407.2|12401.2|12404.2|12398.2|0
1629434400000|2021-08-20 04:40:00|12404.8|12398.8|12404.1|12398.1|12405.2|12399.2|12403.2|12397.2|0
1629434700000|2021-08-20 04:45:00|12403.9|12397.9|12403.7|12397.7|12404.7|12398.7|12400.6|12394.6|0
1629435000000|2021-08-20 04:50:00|12403.8|12397.8|12404.8|12398.8|12404.8|12398.8|12403.7|12397.7|0
1629435300000|2021-08-20 04:55:00|12404.6|12398.6|12405.3|12399.3|12405.8|12399.8|12403.8|12397.8|0
1629435600000|2021-08-20 05:00:00|12405.2|12399.2|12393.8|12387.8|12405.2|12399.2|12393.4|12387.4|0
1629435900000|2021-08-20 05:05:00|12394|12388|12401.5|12395.5|12401.6|12395.6|12390.5|12384.5|0
1629436200000|2021-08-20 05:10:00|12401.3|12395.3|12399.4|12393.4|12405.6|12399.6|12399.4|12393.4|0
1629436500000|2021-08-20 05:15:00|12399.3|12393.3|12390.3|12384.3|12399.3|12393.3|12389.3|12383.3|0
1629436800000|2021-08-20 05:20:00|12390.7|12384.7|12391.4|12385.4|12392.3|12386.3|12388.4|12382.4|0
1629437100000|2021-08-20 05:25:00|12391.3|12385.3|12387.1|12381.1|12393.4|12387.4|12386|12380|0
1629437400000|2021-08-20 05:30:00|12387.5|12381.5|12393|12387|12396.1|12390.1|12387.5|12381.5|0
1629437700000|2021-08-20 05:35:00|12393.1|12387.1|12395.7|12389.7|12395.8|12389.8|12390.9|12384.9|0
1629438000000|2021-08-20 05:40:00|12395.5|12389.5|12388.7|12382.7|12396.7|12390.7|12386.9|12380.9|0
1629438300000|2021-08-20 05:45:00|12388.3|12382.3|12394.4|12388.4|12397.1|12391.1|12388.1|12382.1|0
1629438600000|2021-08-20 05:50:00|12394.6|12388.6|12403.2|12397.2|12404.3|12398.3|12394.6|12388.6|0
1629438900000|2021-08-20 05:55:00|12403.3|12397.3|12404.7|12398.7|12406.4|12400.4|12402.3|12396.3|0
1629439200000|2021-08-20 06:00:00|12409.2|12407.2|12409.2|12407.2|12411.2|12409.2|12395.2|12393.2|135
1629439500000|2021-08-20 06:05:00|12409.7|12407.7|12405.2|12403.2|12409.7|12407.7|12401.7|12399.7|43
1629439800000|2021-08-20 06:10:00|12404.2|12402.2|12402.7|12400.7|12406.7|12404.7|12400.7|12398.7|57
1629440100000|2021-08-20 06:15:00|12403.2|12401.2|12404.7|12402.7|12407.2|12405.2|12399.7|12397.7|48
1629440400000|2021-08-20 06:20:00|12404.2|12402.2|12396.7|12394.7|12404.2|12402.2|12393.7|12391.7|32
1629440700000|2021-08-20 06:25:00|12396.2|12394.2|12397.7|12395.7|12400.7|12398.7|12394.7|12392.7|43
1629441000000|2021-08-20 06:30:00|12397.2|12395.2|12392.7|12390.7|12398.7|12396.7|12390.2|12388.2|28
1629441300000|2021-08-20 06:35:00|12392.2|12390.2|12391.2|12389.2|12392.7|12390.7|12389.7|12387.7|11
1629441600000|2021-08-20 06:40:00|12391.7|12389.7|12387.7|12385.7|12393.7|12391.7|12387.7|12385.7|29
1629441900000|2021-08-20 06:45:00|12388.2|12386.2|12380.7|12378.7|12388.2|12386.2|12380.7|12378.7|42
1629442200000|2021-08-20 06:50:00|12381.2|12379.2|12403.7|12401.7|12404.7|12402.7|12378.7|12376.7|276
1629442500000|2021-08-20 06:55:00|12403.2|12401.2|12409.7|12407.7|12412.2|12410.2|12400.7|12398.7|558
1629442800000|2021-08-20 07:00:00|12410.7|12408.7|12412.7|12410.7|12424.7|12422.7|12391.7|12389.7|1882
1629443100000|2021-08-20 07:05:00|12413.7|12411.7|12389.7|12387.7|12415.7|12413.7|12388.7|12386.7|646
1629443400000|2021-08-20 07:10:00|12390.2|12388.2|12389.7|12387.7|12393.7|12391.7|12378.7|12376.7|681
1629443700000|2021-08-20 07:15:00|12390.2|12388.2|12387.7|12385.7|12393.7|12391.7|12386.2|12384.2|307
1629444000000|2021-08-20 07:20:00|12387.2|12385.2|12372.2|12370.2|12387.2|12385.2|12372.2|12370.2|360
1629444300000|2021-08-20 07:25:00|12371.7|12369.7|12350.7|12348.7|12371.7|12369.7|12349.7|12347.7|530
1629444600000|2021-08-20 07:30:00|12350.2|12348.2|12347.2|12345.2|12361.2|12359.2|12347.2|12345.2|597
1629444900000|2021-08-20 07:35:00|12346.7|12344.7|12342.7|12340.7|12350.2|12348.2|12332.2|12330.2|591
1629445200000|2021-08-20 07:40:00|12343.9|12341.9|12344.4|12342.4|12345.4|12343.4|12336.9|12334.9|389
1629445500000|2021-08-20 07:45:00|12343.9|12341.9|12341.9|12339.9|12345.9|12343.9|12332.4|12330.4|314
1629445800000|2021-08-20 07:50:00|12341.4|12339.4|12332.4|12330.4|12346.4|12344.4|12328.4|12326.4|228
1629446100000|2021-08-20 07:55:00|12331.9|12329.9|12350.4|12348.4|12351.4|12349.4|12330.4|12328.4|306
1629446400000|2021-08-20 08:00:00|12350.9|12348.9|12362.4|12360.4|12364.9|12362.9|12348.9|12346.9|241
1629446700000|2021-08-20 08:05:00|12363.9|12361.9|12345.9|12343.9|12368.4|12366.4|12345.9|12343.9|203
1629447000000|2021-08-20 08:10:00|12346.4|12344.4|12346.4|12344.4|12351.9|12349.9|12342.4|12340.4|102
1629447300000|2021-08-20 08:15:00|12347.4|12345.4|12350.4|12348.4|12350.9|12348.9|12344.9|12342.9|70
1629447600000|2021-08-20 08:20:00|12349.9|12347.9|12332.4|12330.4|12351.4|12349.4|12329.9|12327.9|142
1629447900000|2021-08-20 08:25:00|12331.4|12329.4|12349.4|12347.4|12351.9|12349.9|12331.4|12329.4|129
1629448200000|2021-08-20 08:30:00|12349.9|12347.9|12351.9|12349.9|12354.9|12352.9|12344.4|12342.4|170
1629448500000|2021-08-20 08:35:00|12351.4|12349.4|12355.9|12353.9|12357.4|12355.4|12348.4|12346.4|163
1629448800000|2021-08-20 08:40:00|12356.4|12354.4|12363.9|12361.9|12367.9|12365.9|12351.4|12349.4|214
1629449100000|2021-08-20 08:45:00|12363.4|12361.4|12368.4|12366.4|12371.4|12369.4|12362.9|12360.9|218
1629449400000|2021-08-20 08:50:00|12367.9|12365.9|12365.9|12363.9|12369.4|12367.4|12362.4|12360.4|172
1629449700000|2021-08-20 08:55:00|12366.4|12364.4|12358.9|12356.9|12367.4|12365.4|12357.4|12355.4|170
1629450000000|2021-08-20 09:00:00|12358.4|12356.4|12363.4|12361.4|12364.9|12362.9|12357.4|12355.4|71
1629450300000|2021-08-20 09:05:00|12363.9|12361.9|12369.4|12367.4|12372.4|12370.4|12362.9|12360.9|100
1629450600000|2021-08-20 09:10:00|12368.9|12366.9|12354.9|12352.9|12370.4|12368.4|12351.9|12349.9|167
1629450900000|2021-08-20 09:15:00|12354.4|12352.4|12361.9|12359.9|12361.9|12359.9|12348.4|12346.4|67
1629451200000|2021-08-20 09:20:00|12362.4|12360.4|12363.4|12361.4|12368.9|12366.9|12359.4|12357.4|84
1629451500000|2021-08-20 09:25:00|12362.9|12360.9|12369.4|12367.4|12369.9|12367.9|12362.4|12360.4|79
1629451800000|2021-08-20 09:30:00|12368.9|12366.9|12367.4|12365.4|12368.9|12366.9|12355.4|12353.4|171
1629452100000|2021-08-20 09:35:00|12367.9|12365.9|12378.4|12376.4|12378.4|12376.4|12367.4|12365.4|310
1629452400000|2021-08-20 09:40:00|12378.9|12376.9|12375.4|12373.4|12381.4|12379.4|12373.9|12371.9|227
1629452700000|2021-08-20 09:45:00|12374.9|12372.9|12369.9|12367.9|12374.9|12372.9|12366.9|12364.9|136
1629453000000|2021-08-20 09:50:00|12369.4|12367.4|12350.4|12348.4|12370.4|12368.4|12348.9|12346.9|281
1629453300000|2021-08-20 09:55:00|12350.9|12348.9|12352.9|12350.9|12354.4|12352.4|12342.9|12340.9|212
1629453600000|2021-08-20 10:00:00|12353.4|12351.4|12344.4|12342.4|12354.4|12352.4|12342.4|12340.4|162
1629453900000|2021-08-20 10:05:00|12344.9|12342.9|12344.9|12342.9|12347.4|12345.4|12337.9|12335.9|230
1629454200000|2021-08-20 10:10:00|12344.4|12342.4|12347.4|12345.4|12347.9|12345.9|12340.4|12338.4|90
1629454500000|2021-08-20 10:15:00|12347.9|12345.9|12359.4|12357.4|12359.4|12357.4|12346.4|12344.4|128
1629454800000|2021-08-20 10:20:00|12360.4|12358.4|12348.4|12346.4|12360.4|12358.4|12346.4|12344.4|85
1629455100000|2021-08-20 10:25:00|12346.9|12344.9|12351.9|12349.9|12357.4|12355.4|12346.9|12344.9|87
1629455400000|2021-08-20 10:30:00|12352.4|12350.4|12354.9|12352.9|12355.9|12353.9|12350.4|12348.4|47
1629455700000|2021-08-20 10:35:00|12354.4|12352.4|12357.4|12355.4|12359.4|12357.4|12351.9|12349.9|103
1629456000000|2021-08-20 10:40:00|12357.9|12355.9|12358.4|12356.4|12359.4|12357.4|12352.4|12350.4|59
1629456300000|2021-08-20 10:45:00|12359.4|12357.4|12361.4|12359.4|12364.4|12362.4|12357.4|12355.4|63
1629456600000|2021-08-20 10:50:00|12360.9|12358.9|12351.9|12349.9|12361.4|12359.4|12350.9|12348.9|56
1629456900000|2021-08-20 10:55:00|12351.4|12349.4|12351.4|12349.4|12353.4|12351.4|12347.4|12345.4|55
1629457200000|2021-08-20 11:00:00|12351.9|12349.9|12349.4|12347.4|12352.9|12350.9|12346.4|12344.4|107
1629457500000|2021-08-20 11:05:00|12349.9|12347.9|12334.4|12332.4|12349.9|12347.9|12333.4|12331.4|159
1629457800000|2021-08-20 11:10:00|12334.9|12332.9|12341.4|12339.4|12343.4|12341.4|12334.4|12332.4|76
1629458100000|2021-08-20 11:15:00|12340.9|12338.9|12340.4|12338.4|12340.9|12338.9|12330.4|12328.4|226
1629458400000|2021-08-20 11:20:00|12339.9|12337.9|12346.4|12344.4|12348.4|12346.4|12339.9|12337.9|32
1629458700000|2021-08-20 11:25:00|12345.9|12343.9|12353.9|12351.9|12354.9|12352.9|12345.4|12343.4|59
1629459000000|2021-08-20 11:30:00|12353.4|12351.4|12349.9|12347.9|12354.9|12352.9|12349.4|12347.4|91
1629459300000|2021-08-20 11:35:00|12350.4|12348.4|12356.4|12354.4|12357.4|12355.4|12349.9|12347.9|86
1629459600000|2021-08-20 11:40:00|12355.1|12353.1|12362.6|12360.6|12364.1|12362.1|12355.1|12353.1|178
1629459900000|2021-08-20 11:45:00|12363.1|12361.1|12362.1|12360.1|12366.6|12364.6|12360.1|12358.1|73
1629460200000|2021-08-20 11:50:00|12362.6|12360.6|12360.6|12358.6|12365.1|12363.1|12360.1|12358.1|64
1629460500000|2021-08-20 11:55:00|12361.1|12359.1|12364.1|12362.1|12365.6|12363.6|12360.1|12358.1|77
1629460800000|2021-08-20 12:00:00|12364.6|12362.6|12363.6|12361.6|12366.1|12364.1|12361.1|12359.1|113
1629461100000|2021-08-20 12:05:00|12363.1|12361.1|12360.1|12358.1|12365.1|12363.1|12360.1|12358.1|50
1629461400000|2021-08-20 12:10:00|12360.6|12358.6|12361.6|12359.6|12366.1|12364.1|12360.6|12358.6|64
1629461700000|2021-08-20 12:15:00|12361.1|12359.1|12358.1|12356.1|12363.1|12361.1|12357.1|12355.1|89
1629462000000|2021-08-20 12:20:00|12359.1|12357.1|12358.1|12356.1|12363.1|12361.1|12358.1|12356.1|93
1629462300000|2021-08-20 12:25:00|12358.6|12356.6|12358.6|12356.6|12361.6|12359.6|12357.6|12355.6|63
1629462600000|2021-08-20 12:30:00|12358.1|12356.1|12359.1|12357.1|12359.6|12357.6|12354.1|12352.1|99
1629462900000|2021-08-20 12:35:00|12358.6|12356.6|12363.1|12361.1|12366.1|12364.1|12357.1|12355.1|130
1629463200000|2021-08-20 12:40:00|12362.6|12360.6|12365.1|12363.1|12369.1|12367.1|12362.1|12360.1|65
1629463500000|2021-08-20 12:45:00|12364.6|12362.6|12366.1|12364.1|12368.1|12366.1|12364.1|12362.1|71
1629463800000|2021-08-20 12:50:00|12366.6|12364.6|12364.6|12362.6|12367.1|12365.1|12361.1|12359.1|97
1629464100000|2021-08-20 12:55:00|12365.1|12363.1|12373.6|12371.6|12374.1|12372.1|12365.1|12363.1|266
1629464400000|2021-08-20 13:00:00|12374.1|12372.1|12377.6|12375.6|12377.6|12375.6|12371.1|12369.1|178
1629464700000|2021-08-20 13:05:00|12377.1|12375.1|12380.1|12378.1|12385.6|12383.6|12377.1|12375.1|200
1629465000000|2021-08-20 13:10:00|12380.6|12378.6|12386.6|12384.6|12387.1|12385.1|12380.1|12378.1|111
1629465300000|2021-08-20 13:15:00|12387.1|12385.1|12385.1|12383.1|12390.1|12388.1|12383.6|12381.6|136
1629465600000|2021-08-20 13:20:00|12384.6|12382.6|12381.6|12379.6|12386.1|12384.1|12380.1|12378.1|158
1629465900000|2021-08-20 13:25:00|12382.1|12380.1|12386.1|12384.1|12388.1|12386.1|12381.6|12379.6|156
1629466200000|2021-08-20 13:30:00|12385.6|12383.6|12397.1|12395.1|12398.1|12396.1|12382.1|12380.1|520
1629466500000|2021-08-20 13:35:00|12397.6|12395.6|12397.6|12395.6|12404.1|12402.1|12397.1|12395.1|319
1629466800000|2021-08-20 13:40:00|12398.1|12396.1|12406.1|12404.1|12406.6|12404.6|12396.6|12394.6|199
1629467100000|2021-08-20 13:45:00|12406.6|12404.6|12412.6|12410.6|12413.6|12411.6|12406.1|12404.1|219
1629467400000|2021-08-20 13:50:00|12412.1|12410.1|12416.1|12414.1|12420.1|12418.1|12408.1|12406.1|270
1629467700000|2021-08-20 13:55:00|12415.6|12413.6|12420.1|12418.1|12422.1|12420.1|12415.6|12413.6|212
1629468000000|2021-08-20 14:00:00|12419.6|12417.6|12428.1|12426.1|12429.1|12427.1|12417.6|12415.6|407
1629468300000|2021-08-20 14:05:00|12428.6|12426.6|12427.1|12425.1|12430.1|12428.1|12425.1|12423.1|250
1629468600000|2021-08-20 14:10:00|12425.6|12423.6|12419.6|12417.6|12428.6|12426.6|12419.6|12417.6|257
1629468900000|2021-08-20 14:15:00|12420.1|12418.1|12422.6|12420.6|12429.6|12427.6|12419.1|12417.1|187
1629469200000|2021-08-20 14:20:00|12423.1|12421.1|12422.6|12420.6|12426.6|12424.6|12421.6|12419.6|336
1629469500000|2021-08-20 14:25:00|12423.1|12421.1|12417.6|12415.6|12423.1|12421.1|12415.6|12413.6|319
1629469800000|2021-08-20 14:30:00|12419.1|12417.1|12428.1|12426.1|12428.6|12426.6|12419.1|12417.1|256
1629470100000|2021-08-20 14:35:00|12427.6|12425.6|12421.6|12419.6|12429.6|12427.6|12419.6|12417.6|239
1629470400000|2021-08-20 14:40:00|12421.1|12419.1|12417.6|12415.6|12423.6|12421.6|12416.6|12414.6|108
1629470700000|2021-08-20 14:45:00|12418.6|12416.6|12417.1|12415.1|12418.6|12416.6|12415.6|12413.6|166
1629471000000|2021-08-20 14:50:00|12416.6|12414.6|12418.6|12416.6|12418.6|12416.6|12412.6|12410.6|186
1629471300000|2021-08-20 14:55:00|12419.6|12417.6|12419.6|12417.6|12420.6|12418.6|12415.6|12413.6|180
1629471600000|2021-08-20 15:00:00|12420.1|12418.1|12413.6|12411.6|12421.6|12419.6|12413.6|12411.6|178
1629471900000|2021-08-20 15:05:00|12414.1|12412.1|12413.6|12411.6|12417.6|12415.6|12412.6|12410.6|192
1629472200000|2021-08-20 15:10:00|12413.1|12411.1|12414.6|12412.6|12415.6|12413.6|12412.6|12410.6|185
1629472500000|2021-08-20 15:15:00|12413.6|12411.6|12414.6|12412.6|12417.6|12415.6|12413.6|12411.6|342
1629472800000|2021-08-20 15:20:00|12414.1|12412.1|12418.6|12416.6|12421.6|12419.6|12413.6|12411.6|535
1629473100000|2021-08-20 15:25:00|12418.1|12416.1|12414.1|12412.1|12418.6|12416.6|12411.1|12409.1|928
1629473400000|2021-08-20 15:30:00|12415.1|12413.1|12424.1|12422.1|12425.1|12423.1|12414.6|12412.6|460
1629473700000|2021-08-20 15:35:00|12423.6|12421.6|12428.6|12426.6|12432.6|12430.6|12423.6|12421.6|249
1629474000000|2021-08-20 15:40:00|12428.1|12426.1|12432.6|12430.6|12432.6|12430.6|12427.6|12425.6|98
1629474300000|2021-08-20 15:45:00|12433.1|12431.1|12432.1|12430.1|12434.1|12432.1|12430.1|12428.1|43
1629474600000|2021-08-20 15:50:00|12431.6|12429.6|12430.6|12428.6|12433.1|12431.1|12428.6|12426.6|37
1629474900000|2021-08-20 15:55:00|12430.1|12428.1|12431.6|12429.6|12432.6|12430.6|12424.1|12422.1|95
1629475200000|2021-08-20 16:00:00|12431.1|12429.1|12437.1|12435.1|12437.6|12435.6|12430.6|12428.6|116
1629475500000|2021-08-20 16:05:00|12437.6|12435.6|12435.6|12433.6|12439.1|12437.1|12434.6|12432.6|49
1629475800000|2021-08-20 16:10:00|12435.1|12433.1|12434.6|12432.6|12436.6|12434.6|12433.1|12431.1|18
1629476100000|2021-08-20 16:15:00|12435.1|12433.1|12436.1|12434.1|12436.1|12434.1|12434.6|12432.6|36
1629476400000|2021-08-20 16:20:00|12436.6|12434.6|12437.6|12435.6|12437.6|12435.6|12434.6|12432.6|6
1629476700000|2021-08-20 16:25:00|12438.1|12436.1|12440.1|12438.1|12440.1|12438.1|12436.1|12434.1|13
1629477000000|2021-08-20 16:30:00|12439.6|12437.6|12438.1|12436.1|12441.6|12439.6|12438.1|12436.1|26
1629477300000|2021-08-20 16:35:00|12437.6|12435.6|12437.6|12435.6|12438.1|12436.1|12437.1|12435.1|12
1629477600000|2021-08-20 16:40:00|12438.1|12436.1|12439.6|12437.6|12441.1|12439.1|12437.6|12435.6|13
1629477900000|2021-08-20 16:45:00|12439.1|12437.1|12441.6|12439.6|12442.6|12440.6|12439.1|12437.1|10
1629478200000|2021-08-20 16:50:00|12441.1|12439.1|12441.1|12439.1|12442.1|12440.1|12439.6|12437.6|17
1629478500000|2021-08-20 16:55:00|12441.6|12439.6|12438.6|12436.6|12441.6|12439.6|12438.6|12436.6|19
1629478800000|2021-08-20 17:00:00|12439.1|12437.1|12438.1|12436.1|12440.1|12438.1|12435.6|12433.6|57
1629479100000|2021-08-20 17:05:00|12438.6|12436.6|12438.6|12436.6|12441.1|12439.1|12438.1|12436.1|13
1629479400000|2021-08-20 17:10:00|12439.1|12437.1|12440.6|12438.6|12441.1|12439.1|12438.6|12436.6|9
1629479700000|2021-08-20 17:15:00|12440.1|12438.1|12442.6|12440.6|12445.6|12443.6|12439.1|12437.1|38
1629480000000|2021-08-20 17:20:00|12443.1|12441.1|12442.1|12440.1|12444.6|12442.6|12439.6|12437.6|11
1629480300000|2021-08-20 17:25:00|12441.6|12439.6|12438.6|12436.6|12441.6|12439.6|12438.6|12436.6|3
1629480600000|2021-08-20 17:30:00|12437.6|12435.6|12440.6|12438.6|12440.6|12438.6|12437.6|12435.6|8
1629480900000|2021-08-20 17:35:00|12440.1|12438.1|12440.1|12438.1|12444.6|12442.6|12437.6|12435.6|25
1629481200000|2021-08-20 17:40:00|12439.6|12437.6|12443.1|12441.1|12443.1|12441.1|12439.6|12437.6|5
1629481500000|2021-08-20 17:45:00|12442.6|12440.6|12440.6|12438.6|12444.6|12442.6|12440.6|12438.6|18
1629481800000|2021-08-20 17:50:00|12440.1|12438.1|12441.1|12439.1|12444.1|12442.1|12438.6|12436.6|19
1629482100000|2021-08-20 17:55:00|12441.6|12439.6|12438.6|12436.6|12441.6|12439.6|12438.1|12436.1|0
1629482400000|2021-08-20 18:00:00|12438.1|12436.1|12438.1|12436.1|12439.6|12437.6|12436.6|12434.6|32
1629482700000|2021-08-20 18:05:00|12438.6|12436.6|12436.6|12434.6|12438.6|12436.6|12436.1|12434.1|11
1629483000000|2021-08-20 18:10:00|12437.1|12435.1|12435.1|12433.1|12438.6|12436.6|12434.6|12432.6|3
1629483300000|2021-08-20 18:15:00|12434.6|12432.6|12436.6|12434.6|12437.6|12435.6|12433.6|12431.6|20
1629483600000|2021-08-20 18:20:00|12436.1|12434.1|12430.1|12428.1|12436.1|12434.1|12428.1|12426.1|21
1629483900000|2021-08-20 18:25:00|12430.6|12428.6|12432.6|12430.6|12434.1|12432.1|12430.1|12428.1|19
1629484200000|2021-08-20 18:30:00|12433.1|12431.1|12431.1|12429.1|12434.1|12432.1|12430.1|12428.1|7
1629484500000|2021-08-20 18:35:00|12430.6|12428.6|12430.1|12428.1|12432.1|12430.1|12430.1|12428.1|7
1629484800000|2021-08-20 18:40:00|12430.6|12428.6|12430.6|12428.6|12432.6|12430.6|12429.6|12427.6|4
1629485100000|2021-08-20 18:45:00|12429.1|12427.1|12430.6|12428.6|12432.6|12430.6|12428.1|12426.1|24
1629485400000|2021-08-20 18:50:00|12431.1|12429.1|12435.6|12433.6|12436.1|12434.1|12431.1|12429.1|9
1629485700000|2021-08-20 18:55:00|12437.1|12435.1|12437.1|12435.1|12437.6|12435.6|12435.6|12433.6|6
1629486000000|2021-08-20 19:00:00|12436.6|12434.6|12437.6|12435.6|12439.6|12437.6|12436.6|12434.6|16
1629486300000|2021-08-20 19:05:00|12437.1|12435.1|12440.1|12438.1|12440.1|12438.1|12436.1|12434.1|5
1629486600000|2021-08-20 19:10:00|12440.6|12438.6|12444.1|12442.1|12444.6|12442.6|12440.1|12438.1|27
1629486900000|2021-08-20 19:15:00|12443.6|12441.6|12441.1|12439.1|12444.6|12442.6|12441.1|12439.1|16
1629487200000|2021-08-20 19:20:00|12440.6|12438.6|12445.6|12443.6|12445.6|12443.6|12440.1|12438.1|4
1629487500000|2021-08-20 19:25:00|12445.1|12443.1|12446.6|12444.6|12446.6|12444.6|12443.1|12441.1|31
1629487800000|2021-08-20 19:30:00|12446.1|12444.1|12447.6|12445.6|12447.6|12445.6|12443.1|12441.1|16
1629488100000|2021-08-20 19:35:00|12447.1|12445.1|12447.1|12445.1|12447.6|12445.6|12446.1|12444.1|9
1629488400000|2021-08-20 19:40:00|12447.6|12445.6|12449.6|12447.6|12449.6|12447.6|12443.6|12441.6|21
1629488700000|2021-08-20 19:45:00|12448.1|12446.1|12449.1|12447.1|12451.6|12449.6|12446.6|12444.6|37
1629489000000|2021-08-20 19:50:00|12448.6|12446.6|12452.1|12450.1|12453.6|12451.6|12447.6|12445.6|31
1629489300000|2021-08-20 19:55:00|12449.6|12447.6|12447.7|12441.7|12455.6|12453.6|12438.6|12436.6|113
1629489600000|2021-08-20 20:00:00|12447.6|12441.6|12446.3|12440.3|12448.3|12442.3|12445|12439|0
1629489900000|2021-08-20 20:05:00|12446.2|12440.2|12444|12438|12446.3|12440.3|12443.6|12437.6|0
1629490200000|2021-08-20 20:10:00|12443.6|12437.6|12444.3|12438.3|12445.7|12439.7|12442.3|12436.3|0
1629490500000|2021-08-20 20:15:00|12444.9|12438.9|12446.5|12440.5|12446.5|12440.5|12443.8|12437.8|0
1629490800000|2021-08-20 20:20:00|12446.6|12440.6|12447.4|12441.4|12447.4|12441.4|12446.5|12440.5|0
1629491100000|2021-08-20 20:25:00|12447.6|12441.6|12447|12441|12447.8|12441.8|12447|12441|0
1629491400000|2021-08-20 20:30:00|12447.4|12441.4|12447|12441|12447.4|12441.4|12447|12441|0
1629491700000|2021-08-20 20:35:00|12447.2|12441.2|12447.4|12441.4|12447.8|12441.8|12447|12441|0
1629492000000|2021-08-20 20:40:00|12447.3|12441.3|12447.4|12441.4|12448.2|12442.2|12447|12441|0
1629492300000|2021-08-20 20:45:00|12447.3|12441.3|12447.4|12441.4|12448.2|12442.2|12447|12441|0
1629492600000|2021-08-20 20:50:00|12447.8|12441.8|12445.9|12439.9|12448.5|12442.5|12445|12439|0
1629492900000|2021-08-20 20:55:00|12445.8|12439.8|12446.2|12440.2|12447.1|12441.1|12445.4|12439.4|0
1629493200000|2021-08-20 21:00:00|12445.6|12439.6|12445.6|12439.6|12445.6|12439.6|12445.6|12439.6|0
1629669600000|2021-08-22 22:00:00|12442.7|12436.7|12446.5|12440.5|12447.3|12441.3|12442.5|12436.5|0
1629669900000|2021-08-22 22:05:00|12446.7|12440.7|12445.7|12439.7|12447.3|12441.3|12444.8|12438.8|0
1629670200000|2021-08-22 22:10:00|12445.6|12439.6|12446|12440|12446.4|12440.4|12443.8|12437.8|0
1629670500000|2021-08-22 22:15:00|12445.9|12439.9|12446.6|12440.6|12446.8|12440.8|12445.5|12439.5|0
1629670800000|2021-08-22 22:20:00|12446.8|12440.8|12445.5|12439.5|12446.8|12440.8|12445.3|12439.3|0
1629671100000|2021-08-22 22:25:00|12445.6|12439.6|12447.3|12441.3|12447.3|12441.3|12445.6|12439.6|0
1629671400000|2021-08-22 22:30:00|12447.4|12441.4|12449.2|12443.2|12449.2|12443.2|12447.3|12441.3|0
1629671700000|2021-08-22 22:35:00|12449.1|12443.1|12448.8|12442.8|12449.1|12443.1|12447.8|12441.8|0
1629672000000|2021-08-22 22:40:00|12449|12443|12448.8|12442.8|12450|12444|12448.2|12442.2|0
1629672300000|2021-08-22 22:45:00|12448.9|12442.9|12450.9|12444.9|12451.9|12445.9|12448.8|12442.8|0
1629672600000|2021-08-22 22:50:00|12451|12445|12450.1|12444.1|12451.5|12445.5|12449.2|12443.2|0
1629672900000|2021-08-22 22:55:00|12450.2|12444.2|12448.2|12442.2|12450.5|12444.5|12448.2|12442.2|0
1629673200000|2021-08-22 23:00:00|12448|12442|12449.2|12443.2|12449.7|12443.7|12447.6|12441.6|0
1629673500000|2021-08-22 23:05:00|12449.3|12443.3|12450.1|12444.1|12451.1|12445.1|12449.3|12443.3|0
1629673800000|2021-08-22 23:10:00|12449.9|12443.9|12450.9|12444.9|12451.5|12445.5|12449.7|12443.7|0
1629674100000|2021-08-22 23:15:00|12451|12445|12451.7|12445.7|12451.9|12445.9|12450.5|12444.5|0
1629674400000|2021-08-22 23:20:00|12451.5|12445.5|12451.5|12445.5|12451.7|12445.7|12450.9|12444.9|0
1629674700000|2021-08-22 23:25:00|12451.1|12445.1|12451.5|12445.5|12452.3|12446.3|12450.9|12444.9|0
1629675000000|2021-08-22 23:30:00|12451.7|12445.7|12448.4|12442.4|12451.9|12445.9|12448.4|12442.4|0
1629675300000|2021-08-22 23:35:00|12448.5|12442.5|12448.4|12442.4|12449.7|12443.7|12448.4|12442.4|0
1629675600000|2021-08-22 23:40:00|12448.6|12442.6|12447.6|12441.6|12448.8|12442.8|12447.6|12441.6|0
1629675900000|2021-08-22 23:45:00|12447.5|12441.5|12448|12442|12448.8|12442.8|12446.1|12440.1|0
1629676200000|2021-08-22 23:50:00|12447.9|12441.9|12449.7|12443.7|12450.1|12444.1|12447.6|12441.6|0
1629676500000|2021-08-22 23:55:00|12449.6|12443.6|12448.4|12442.4|12449.7|12443.7|12447.6|12441.6|0
1629676800000|2021-08-23 00:00:00|12448.3|12442.3|12448.4|12442.4|12451.5|12445.5|12448|12442|0
1629677100000|2021-08-23 00:05:00|12448.6|12442.6|12450.1|12444.1|12453.2|12447.2|12448.4|12442.4|0
1629677400000|2021-08-23 00:10:00|12450.3|12444.3|12451.5|12445.5|12452.3|12446.3|12449.2|12443.2|0
1629677700000|2021-08-23 00:15:00|12451.7|12445.7|12453.4|12447.4|12460.3|12454.3|12451.5|12445.5|0
1629678000000|2021-08-23 00:20:00|12453.2|12447.2|12449.6|12443.6|12455|12449|12449.2|12443.2|0
1629678300000|2021-08-23 00:25:00|12449.8|12443.8|12453.4|12447.4|12454.1|12448.1|12449.2|12443.2|0
1629678600000|2021-08-23 00:30:00|12453.8|12447.8|12451.2|12445.2|12455.8|12449.8|12450.2|12444.2|0
1629678900000|2021-08-23 00:35:00|12451.1|12445.1|12453.2|12447.2|12456.2|12450.2|12450.1|12444.1|0
1629679200000|2021-08-23 00:40:00|12454.2|12448.2|12458.2|12452.2|12459.3|12453.3|12452.2|12446.2|0
1629679500000|2021-08-23 00:45:00|12458.3|12452.3|12460.1|12454.1|12461.1|12455.1|12457.2|12451.2|0
1629679800000|2021-08-23 00:50:00|12460.5|12454.5|12456.3|12450.3|12461.2|12455.2|12455.2|12449.2|0
1629680100000|2021-08-23 00:55:00|12455.9|12449.9|12461.3|12455.3|12464.2|12458.2|12455.2|12449.2|0
1629680400000|2021-08-23 01:00:00|12461.7|12455.7|12461.3|12455.3|12463.3|12457.3|12459.2|12453.2|0
1629680700000|2021-08-23 01:05:00|12461.7|12455.7|12465.1|12459.1|12466.6|12460.6|12461.7|12455.7|0
1629681000000|2021-08-23 01:10:00|12465.2|12459.2|12455.9|12449.9|12465.6|12459.6|12455.4|12449.4|0
1629681300000|2021-08-23 01:15:00|12456|12450|12452.5|12446.5|12456|12450|12449|12443|0
1629681600000|2021-08-23 01:20:00|12452.7|12446.7|12459.4|12453.4|12460|12454|12451.5|12445.5|0
1629681900000|2021-08-23 01:25:00|12459.6|12453.6|12459|12453|12461.9|12455.9|12459|12453|0
1629682200000|2021-08-23 01:30:00|12458.6|12452.6|12454.2|12448.2|12459.4|12453.4|12451.2|12445.2|0
1629682500000|2021-08-23 01:35:00|12454.1|12448.1|12453.1|12447.1|12455.2|12449.2|12452|12446|0
1629682800000|2021-08-23 01:40:00|12453.4|12447.4|12461.1|12455.1|12463.1|12457.1|12453|12447|0
1629683100000|2021-08-23 01:45:00|12461.5|12455.5|12467.2|12461.2|12467.2|12461.2|12461.5|12455.5|0
1629683400000|2021-08-23 01:50:00|12467.3|12461.3|12466.4|12460.4|12468.5|12462.5|12466.3|12460.3|0
1629683700000|2021-08-23 01:55:00|12466.3|12460.3|12467.2|12461.2|12469.3|12463.3|12464.3|12458.3|0
1629684000000|2021-08-23 02:00:00|12467.3|12461.3|12473.2|12467.2|12473.2|12467.2|12467.2|12461.2|0
1629684300000|2021-08-23 02:05:00|12473.1|12467.1|12474.3|12468.3|12475.8|12469.8|12472.2|12466.2|0
1629684600000|2021-08-23 02:10:00|12473.3|12467.3|12473.4|12467.4|12475.4|12469.4|12473.3|12467.3|0
1629684900000|2021-08-23 02:15:00|12473.3|12467.3|12471.3|12465.3|12475.4|12469.4|12471.3|12465.3|0
1629685200000|2021-08-23 02:20:00|12471.7|12465.7|12468.2|12462.2|12472.3|12466.3|12467.3|12461.3|0
1629685500000|2021-08-23 02:25:00|12468.3|12462.3|12472.7|12466.7|12473.7|12467.7|12468.3|12462.3|0
1629685800000|2021-08-23 02:30:00|12472.5|12466.5|12472.3|12466.3|12475.3|12469.3|12471.3|12465.3|0
1629686100000|2021-08-23 02:35:00|12472.5|12466.5|12474.4|12468.4|12475.3|12469.3|12472.5|12466.5|0
1629686400000|2021-08-23 02:40:00|12474.8|12468.8|12471.4|12465.4|12474.8|12468.8|12471.3|12465.3|0
1629686700000|2021-08-23 02:45:00|12471.5|12465.5|12474.9|12468.9|12475.4|12469.4|12471.5|12465.5|0
1629687000000|2021-08-23 02:50:00|12475.1|12469.1|12473.8|12467.8|12475.5|12469.5|12473.4|12467.4|0
1629687300000|2021-08-23 02:55:00|12474|12468|12475.5|12469.5|12476.5|12470.5|12474|12468|0
1629687600000|2021-08-23 03:00:00|12475.6|12469.6|12473.9|12467.9|12476.5|12470.5|12473.4|12467.4|0
1629687900000|2021-08-23 03:05:00|12474.1|12468.1|12476.2|12470.2|12476.8|12470.8|12473.7|12467.7|0
1629688200000|2021-08-23 03:10:00|12476.1|12470.1|12474.8|12468.8|12476.2|12470.2|12474.7|12468.7|0
1629688500000|2021-08-23 03:15:00|12475|12469|12477|12471|12477.1|12471.1|12474.8|12468.8|0
1629688800000|2021-08-23 03:20:00|12476.8|12470.8|12477.4|12471.4|12480.1|12474.1|12476|12470|0
1629689100000|2021-08-23 03:25:00|12477.3|12471.3|12481.4|12475.4|12481.4|12475.4|12476.8|12470.8|0
1629689400000|2021-08-23 03:30:00|12481.2|12475.2|12478.8|12472.8|12482.8|12476.8|12478.8|12472.8|0
1629689700000|2021-08-23 03:35:00|12478.6|12472.6|12480.4|12474.4|12481.4|12475.4|12478.4|12472.4|0
1629690000000|2021-08-23 03:40:00|12480.3|12474.3|12478.8|12472.8|12481.4|12475.4|12478.4|12472.4|0
1629690300000|2021-08-23 03:45:00|12478.7|12472.7|12479.4|12473.4|12480.4|12474.4|12478.4|12472.4|0
1629690600000|2021-08-23 03:50:00|12479|12473|12481.4|12475.4|12482.4|12476.4|12478.4|12472.4|0
1629690900000|2021-08-23 03:55:00|12481.3|12475.3|12480.3|12474.3|12481.4|12475.4|12479.3|12473.3|0
1629691200000|2021-08-23 04:00:00|12480.5|12474.5|12479.7|12473.7|12480.8|12474.8|12478.7|12472.7|0
1629691500000|2021-08-23 04:05:00|12479.5|12473.5|12479.7|12473.7|12480.3|12474.3|12479.2|12473.2|0
1629691800000|2021-08-23 04:10:00|12479.5|12473.5|12481.3|12475.3|12481.3|12475.3|12479.3|12473.3|0
1629692100000|2021-08-23 04:15:00|12481.4|12475.4|12480.9|12474.9|12482.4|12476.4|12480.9|12474.9|0
1629692400000|2021-08-23 04:20:00|12480.7|12474.7|12480.4|12474.4|12481.4|12475.4|12479.9|12473.9|0
1629692700000|2021-08-23 04:25:00|12480.3|12474.3|12480.3|12474.3|12480.8|12474.8|12479.3|12473.3|0
1629693000000|2021-08-23 04:30:00|12480.7|12474.7|12482.4|12476.4|12482.4|12476.4|12480.7|12474.7|0
1629693300000|2021-08-23 04:35:00|12482|12476|12481.3|12475.3|12482.4|12476.4|12481.3|12475.3|0
1629693600000|2021-08-23 04:40:00|12481.5|12475.5|12481.3|12475.3|12482.3|12476.3|12480.3|12474.3|0
1629693900000|2021-08-23 04:45:00|12481.1|12475.1|12484.1|12478.1|12485.3|12479.3|12480.8|12474.8|0
1629694200000|2021-08-23 04:50:00|12484|12478|12484|12478|12485|12479|12484|12478|0
1629694500000|2021-08-23 04:55:00|12484.1|12478.1|12486|12480|12486.1|12480.1|12484.1|12478.1|0
1629694800000|2021-08-23 05:00:00|12485.6|12479.6|12484|12478|12486|12480|12482.9|12476.9|0
1629695100000|2021-08-23 05:05:00|12483.9|12477.9|12483.9|12477.9|12484.9|12478.9|12482.8|12476.8|0
1629695400000|2021-08-23 05:10:00|12484.3|12478.3|12485.7|12479.7|12488.9|12482.9|12484.3|12478.3|0
1629695700000|2021-08-23 05:15:00|12486.1|12480.1|12486.1|12480.1|12487.7|12481.7|12485.7|12479.7|0
1629696000000|2021-08-23 05:20:00|12486.3|12480.3|12487.6|12481.6|12487.6|12481.6|12485.7|12479.7|0
1629696300000|2021-08-23 05:25:00|12487.7|12481.7|12488.5|12482.5|12488.6|12482.6|12487.6|12481.6|0
1629696600000|2021-08-23 05:30:00|12488.1|12482.1|12490.7|12484.7|12490.8|12484.8|12487.6|12481.6|0
1629696900000|2021-08-23 05:35:00|12490.8|12484.8|12490.8|12484.8|12493.2|12487.2|12490.8|12484.8|0
1629697200000|2021-08-23 05:40:00|12490.4|12484.4|12489.2|12483.2|12491.8|12485.8|12486.9|12480.9|0
1629697500000|2021-08-23 05:45:00|12489|12483|12483.2|12477.2|12489.9|12483.9|12483.1|12477.1|0
1629697800000|2021-08-23 05:50:00|12482.8|12476.8|12480.9|12474.9|12486.5|12480.5|12479.9|12473.9|0
1629698100000|2021-08-23 05:55:00|12480.7|12474.7|12477.7|12471.7|12480.9|12474.9|12474.5|12468.5|0
1629698400000|2021-08-23 06:00:00|12472.1|12470.1|12473.1|12471.1|12481.6|12479.6|12462.6|12460.6|169
1629698700000|2021-08-23 06:05:00|12473.6|12471.6|12483.1|12481.1|12484.1|12482.1|12473.6|12471.6|107
1629699000000|2021-08-23 06:10:00|12485.1|12483.1|12480.1|12478.1|12485.1|12483.1|12479.1|12477.1|72
1629699300000|2021-08-23 06:15:00|12479.6|12477.6|12480.1|12478.1|12480.1|12478.1|12473.6|12471.6|91
1629699600000|2021-08-23 06:20:00|12479.6|12477.6|12482.1|12480.1|12485.1|12483.1|12479.6|12477.6|64
1629699900000|2021-08-23 06:25:00|12482.6|12480.6|12474.1|12472.1|12482.6|12480.6|12473.6|12471.6|13
1629700200000|2021-08-23 06:30:00|12473.1|12471.1|12475.1|12473.1|12476.1|12474.1|12472.6|12470.6|35
1629700500000|2021-08-23 06:35:00|12474.6|12472.6|12467.1|12465.1|12474.6|12472.6|12465.1|12463.1|70
1629700800000|2021-08-23 06:40:00|12466.6|12464.6|12468.1|12466.1|12470.1|12468.1|12466.1|12464.1|12
1629701100000|2021-08-23 06:45:00|12468.6|12466.6|12478.1|12476.1|12479.1|12477.1|12467.1|12465.1|49
1629701400000|2021-08-23 06:50:00|12478.6|12476.6|12473.1|12471.1|12478.6|12476.6|12469.6|12467.6|21
1629701700000|2021-08-23 06:55:00|12472.1|12470.1|12476.1|12474.1|12481.6|12479.6|12470.6|12468.6|69
1629702000000|2021-08-23 07:00:00|12476.6|12474.6|12481.1|12479.1|12487.6|12485.6|12470.1|12468.1|612
1629702300000|2021-08-23 07:05:00|12483.1|12481.1|12477.6|12475.6|12484.6|12482.6|12469.6|12467.6|393
1629702600000|2021-08-23 07:10:00|12478.1|12476.1|12467.6|12465.6|12478.6|12476.6|12466.1|12464.1|214
1629702900000|2021-08-23 07:15:00|12467.1|12465.1|12464.1|12462.1|12470.6|12468.6|12461.1|12459.1|446
1629703200000|2021-08-23 07:20:00|12463.6|12461.6|12459.6|12457.6|12471.1|12469.1|12456.6|12454.6|345
1629703500000|2021-08-23 07:25:00|12460.1|12458.1|12457.6|12455.6|12461.6|12459.6|12450.1|12448.1|222
1629703800000|2021-08-23 07:30:00|12457.1|12455.1|12445.6|12443.6|12457.1|12455.1|12440.1|12438.1|491
1629704100000|2021-08-23 07:35:00|12445.1|12443.1|12428.6|12426.6|12445.6|12443.6|12427.6|12425.6|320
1629704400000|2021-08-23 07:40:00|12430.6|12428.6|12432.1|12430.1|12434.6|12432.6|12424.6|12422.6|379
1629704700000|2021-08-23 07:45:00|12431.6|12429.6|12434.6|12432.6|12434.6|12432.6|12425.6|12423.6|254
1629705000000|2021-08-23 07:50:00|12434.1|12432.1|12427.6|12425.6|12435.6|12433.6|12425.6|12423.6|251
1629705300000|2021-08-23 07:55:00|12428.6|12426.6|12440.1|12438.1|12441.6|12439.6|12424.6|12422.6|218
1629705600000|2021-08-23 08:00:00|12439.6|12437.6|12443.6|12441.6|12448.6|12446.6|12437.1|12435.1|151
1629705900000|2021-08-23 08:05:00|12443.1|12441.1|12436.6|12434.6|12446.6|12444.6|12434.6|12432.6|180
1629706200000|2021-08-23 08:10:00|12437.1|12435.1|12434.6|12432.6|12441.6|12439.6|12433.6|12431.6|118
1629706500000|2021-08-23 08:15:00|12435.1|12433.1|12439.6|12437.6|12440.6|12438.6|12428.1|12426.1|114
1629706800000|2021-08-23 08:20:00|12440.6|12438.6|12445.6|12443.6|12448.6|12446.6|12437.6|12435.6|112
1629707100000|2021-08-23 08:25:00|12445.1|12443.1|12434.6|12432.6|12447.1|12445.1|12433.6|12431.6|91
1629707400000|2021-08-23 08:30:00|12435.1|12433.1|12442.1|12440.1|12442.6|12440.6|12429.6|12427.6|118
1629707700000|2021-08-23 08:35:00|12441.6|12439.6|12435.1|12433.1|12441.6|12439.6|12434.6|12432.6|97
1629708000000|2021-08-23 08:40:00|12434.6|12432.6|12442.1|12440.1|12442.6|12440.6|12432.6|12430.6|159
1629708300000|2021-08-23 08:45:00|12442.6|12440.6|12447.6|12445.6|12447.6|12445.6|12441.6|12439.6|73
1629708600000|2021-08-23 08:50:00|12448.6|12446.6|12458.6|12456.6|12458.6|12456.6|12445.6|12443.6|116
1629708900000|2021-08-23 08:55:00|12458.1|12456.1|12459.1|12457.1|12463.6|12461.6|12454.6|12452.6|224
1629709200000|2021-08-23 09:00:00|12459.6|12457.6|12459.6|12457.6|12461.1|12459.1|12453.6|12451.6|172
1629709500000|2021-08-23 09:05:00|12461.1|12459.1|12457.6|12455.6|12463.1|12461.1|12455.6|12453.6|112
1629709800000|2021-08-23 09:10:00|12458.1|12456.1|12462.1|12460.1|12463.6|12461.6|12456.6|12454.6|81
1629710100000|2021-08-23 09:15:00|12462.6|12460.6|12464.6|12462.6|12465.6|12463.6|12458.6|12456.6|174
1629710400000|2021-08-23 09:20:00|12465.1|12463.1|12476.6|12474.6|12476.6|12474.6|12464.6|12462.6|169
1629710700000|2021-08-23 09:25:00|12477.1|12475.1|12462.6|12460.6|12477.6|12475.6|12462.6|12460.6|101
1629711000000|2021-08-23 09:30:00|12463.1|12461.1|12465.6|12463.6|12466.6|12464.6|12458.6|12456.6|128
1629711300000|2021-08-23 09:35:00|12466.1|12464.1|12468.6|12466.6|12468.6|12466.6|12460.1|12458.1|120
1629711600000|2021-08-23 09:40:00|12469.1|12467.1|12468.6|12466.6|12471.6|12469.6|12467.6|12465.6|140
1629711900000|2021-08-23 09:45:00|12469.1|12467.1|12475.6|12473.6|12478.6|12476.6|12467.1|12465.1|199
1629712200000|2021-08-23 09:50:00|12476.6|12474.6|12471.6|12469.6|12476.6|12474.6|12469.6|12467.6|109
1629712500000|2021-08-23 09:55:00|12471.1|12469.1|12470.6|12468.6|12472.6|12470.6|12467.6|12465.6|97
1629712800000|2021-08-23 10:00:00|12471.1|12469.1|12479.6|12477.6|12480.1|12478.1|12471.1|12469.1|129
1629713100000|2021-08-23 10:05:00|12480.1|12478.1|12481.6|12479.6|12483.1|12481.1|12478.1|12476.1|167
1629713400000|2021-08-23 10:10:00|12482.1|12480.1|12484.6|12482.6|12485.6|12483.6|12478.6|12476.6|177
1629713700000|2021-08-23 10:15:00|12485.1|12483.1|12480.6|12478.6|12486.1|12484.1|12479.6|12477.6|184
1629714000000|2021-08-23 10:20:00|12481.1|12479.1|12479.1|12477.1|12482.6|12480.6|12476.1|12474.1|89
1629714300000|2021-08-23 10:25:00|12479.6|12477.6|12482.6|12480.6|12483.6|12481.6|12478.6|12476.6|81
1629714600000|2021-08-23 10:30:00|12483.1|12481.1|12483.6|12481.6|12485.1|12483.1|12481.6|12479.6|84
1629714900000|2021-08-23 10:35:00|12483.1|12481.1|12482.6|12480.6|12484.6|12482.6|12480.6|12478.6|105
1629715200000|2021-08-23 10:40:00|12483.1|12481.1|12479.6|12477.6|12485.1|12483.1|12479.6|12477.6|117
1629715500000|2021-08-23 10:45:00|12480.1|12478.1|12472.6|12470.6|12480.6|12478.6|12471.6|12469.6|138
1629715800000|2021-08-23 10:50:00|12473.1|12471.1|12477.1|12475.1|12477.6|12475.6|12473.1|12471.1|95
1629716100000|2021-08-23 10:55:00|12477.6|12475.6|12480.1|12478.1|12482.6|12480.6|12474.6|12472.6|199
1629716400000|2021-08-23 11:00:00|12479.6|12477.6|12481.1|12479.1|12483.1|12481.1|12478.6|12476.6|112
1629716700000|2021-08-23 11:05:00|12481.6|12479.6|12478.6|12476.6|12481.6|12479.6|12477.6|12475.6|73
1629717000000|2021-08-23 11:10:00|12478.1|12476.1|12478.1|12476.1|12478.6|12476.6|12474.6|12472.6|72
1629717300000|2021-08-23 11:15:00|12477.6|12475.6|12471.6|12469.6|12479.6|12477.6|12471.6|12469.6|45
1629717600000|2021-08-23 11:20:00|12472.1|12470.1|12467.6|12465.6|12472.1|12470.1|12465.6|12463.6|83
1629717900000|2021-08-23 11:25:00|12468.1|12466.1|12474.6|12472.6|12475.1|12473.1|12467.6|12465.6|68
1629718200000|2021-08-23 11:30:00|12474.1|12472.1|12471.6|12469.6|12475.1|12473.1|12471.1|12469.1|41
1629718500000|2021-08-23 11:35:00|12472.1|12470.1|12480.6|12478.6|12480.6|12478.6|12472.1|12470.1|40
1629718800000|2021-08-23 11:40:00|12478.7|12476.7|12478.7|12476.7|12480.7|12478.7|12476.7|12474.7|41
1629719100000|2021-08-23 11:45:00|12478.2|12476.2|12472.7|12470.7|12478.7|12476.7|12472.7|12470.7|38
1629719400000|2021-08-23 11:50:00|12473.2|12471.2|12472.7|12470.7|12477.2|12475.2|12471.7|12469.7|57
1629719700000|2021-08-23 11:55:00|12473.2|12471.2|12472.7|12470.7|12475.2|12473.2|12471.7|12469.7|42
1629720000000|2021-08-23 12:00:00|12472.2|12470.2|12474.7|12472.7|12474.7|12472.7|12469.7|12467.7|76
1629720300000|2021-08-23 12:05:00|12474.2|12472.2|12476.2|12474.2|12476.2|12474.2|12471.7|12469.7|31
1629720600000|2021-08-23 12:10:00|12476.7|12474.7|12477.2|12475.2|12480.2|12478.2|12476.2|12474.2|61
1629720900000|2021-08-23 12:15:00|12477.7|12475.7|12480.7|12478.7|12481.7|12479.7|12477.2|12475.2|74
1629721200000|2021-08-23 12:20:00|12481.2|12479.2|12481.7|12479.7|12482.7|12480.7|12478.7|12476.7|100
1629721500000|2021-08-23 12:25:00|12482.2|12480.2|12482.2|12480.2|12482.7|12480.7|12480.2|12478.2|58
1629721800000|2021-08-23 12:30:00|12482.7|12480.7|12472.2|12470.2|12483.7|12481.7|12471.7|12469.7|96
1629722100000|2021-08-23 12:35:00|12471.7|12469.7|12473.7|12471.7|12474.7|12472.7|12469.7|12467.7|69
1629722400000|2021-08-23 12:40:00|12473.2|12471.2|12471.7|12469.7|12474.2|12472.2|12470.7|12468.7|121
1629722700000|2021-08-23 12:45:00|12471.2|12469.2|12470.2|12468.2|12472.2|12470.2|12467.2|12465.2|78
1629723000000|2021-08-23 12:50:00|12470.7|12468.7|12472.7|12470.7|12474.7|12472.7|12470.7|12468.7|76
1629723300000|2021-08-23 12:55:00|12472.2|12470.2|12471.2|12469.2|12472.7|12470.7|12467.2|12465.2|64
1629723600000|2021-08-23 13:00:00|12470.7|12468.7|12470.7|12468.7|12472.7|12470.7|12465.7|12463.7|120
1629723900000|2021-08-23 13:05:00|12471.2|12469.2|12467.7|12465.7|12471.2|12469.2|12466.7|12464.7|99
1629724200000|2021-08-23 13:10:00|12467.2|12465.2|12468.7|12466.7|12469.7|12467.7|12462.2|12460.2|141
1629724500000|2021-08-23 13:15:00|12469.2|12467.2|12471.7|12469.7|12473.2|12471.2|12467.7|12465.7|145
1629724800000|2021-08-23 13:20:00|12471.2|12469.2|12463.2|12461.2|12471.7|12469.7|12462.7|12460.7|173
1629725100000|2021-08-23 13:25:00|12462.7|12460.7|12458.7|12456.7|12463.2|12461.2|12455.2|12453.2|195
1629725400000|2021-08-23 13:30:00|12458.2|12456.2|12459.2|12457.2|12462.7|12460.7|12454.7|12452.7|372
1629725700000|2021-08-23 13:35:00|12459.7|12457.7|12460.7|12458.7|12463.7|12461.7|12457.7|12455.7|252
1629726000000|2021-08-23 13:40:00|12461.7|12459.7|12454.2|12452.2|12461.7|12459.7|12453.7|12451.7|151
1629726300000|2021-08-23 13:45:00|12453.7|12451.7|12451.2|12449.2|12454.7|12452.7|12448.7|12446.7|213
1629726600000|2021-08-23 13:50:00|12451.7|12449.7|12455.7|12453.7|12456.7|12454.7|12447.7|12445.7|276
1629726900000|2021-08-23 13:55:00|12456.7|12454.7|12454.7|12452.7|12456.7|12454.7|12450.7|12448.7|211
1629727200000|2021-08-23 14:00:00|12455.7|12453.7|12468.7|12466.7|12469.7|12467.7|12452.7|12450.7|306
1629727500000|2021-08-23 14:05:00|12469.2|12467.2|12474.2|12472.2|12474.2|12472.2|12469.2|12467.2|160
1629727800000|2021-08-23 14:10:00|12473.4|12471.4|12473.9|12471.9|12476.9|12474.9|12471.9|12469.9|218
1629728100000|2021-08-23 14:15:00|12473.4|12471.4|12479.9|12477.9|12480.9|12478.9|12473.4|12471.4|229
1629728400000|2021-08-23 14:20:00|12479.4|12477.4|12482.4|12480.4|12482.9|12480.9|12476.9|12474.9|149
1629728700000|2021-08-23 14:25:00|12482.9|12480.9|12485.4|12483.4|12486.9|12484.9|12482.9|12480.9|192
1629729000000|2021-08-23 14:30:00|12485.9|12483.9|12485.9|12483.9|12488.9|12486.9|12485.9|12483.9|270
1629729300000|2021-08-23 14:35:00|12485.4|12483.4|12486.4|12484.4|12488.9|12486.9|12483.9|12481.9|140
1629729600000|2021-08-23 14:40:00|12485.9|12483.9|12476.4|12474.4|12485.9|12483.9|12475.4|12473.4|341
1629729900000|2021-08-23 14:45:00|12476.9|12474.9|12476.9|12474.9|12478.9|12476.9|12474.4|12472.4|118
1629730200000|2021-08-23 14:50:00|12477.4|12475.4|12479.9|12477.9|12479.9|12477.9|12475.9|12473.9|74
1629730500000|2021-08-23 14:55:00|12480.4|12478.4|12477.9|12475.9|12480.4|12478.4|12476.9|12474.9|113
1629730800000|2021-08-23 15:00:00|12478.4|12476.4|12488.9|12486.9|12488.9|12486.9|12477.9|12475.9|122
1629731100000|2021-08-23 15:05:00|12488.4|12486.4|12489.9|12487.9|12490.4|12488.4|12485.9|12483.9|104
1629731400000|2021-08-23 15:10:00|12489.4|12487.4|12487.9|12485.9|12491.9|12489.9|12486.9|12484.9|188
1629731700000|2021-08-23 15:15:00|12487.4|12485.4|12483.9|12481.9|12488.9|12486.9|12483.9|12481.9|239
1629732000000|2021-08-23 15:20:00|12484.9|12482.9|12475.4|12473.4|12484.9|12482.9|12473.9|12471.9|618
1629732300000|2021-08-23 15:25:00|12475.9|12473.9|12480.4|12478.4|12481.9|12479.9|12475.4|12473.4|1015
1629732600000|2021-08-23 15:30:00|12479.9|12477.9|12475.9|12473.9|12482.9|12480.9|12475.9|12473.9|739
1629732900000|2021-08-23 15:35:00|12476.9|12474.9|12474.9|12472.9|12478.9|12476.9|12474.4|12472.4|115
1629733200000|2021-08-23 15:40:00|12475.4|12473.4|12475.4|12473.4|12476.4|12474.4|12472.9|12470.9|52
1629733500000|2021-08-23 15:45:00|12476.4|12474.4|12474.4|12472.4|12476.4|12474.4|12474.4|12472.4|27
1629733800000|2021-08-23 15:50:00|12474.9|12472.9|12472.9|12470.9|12475.4|12473.4|12471.4|12469.4|1031
1629734100000|2021-08-23 15:55:00|12472.4|12470.4|12476.4|12474.4|12476.9|12474.9|12471.9|12469.9|35
1629734400000|2021-08-23 16:00:00|12476.9|12474.9|12480.4|12478.4|12480.4|12478.4|12475.9|12473.9|134
1629734700000|2021-08-23 16:05:00|12479.9|12477.9|12480.9|12478.9|12482.9|12480.9|12479.9|12477.9|15
1629735000000|2021-08-23 16:10:00|12481.4|12479.4|12478.4|12476.4|12481.4|12479.4|12476.4|12474.4|23
1629735300000|2021-08-23 16:15:00|12477.9|12475.9|12476.4|12474.4|12478.9|12476.9|12475.9|12473.9|29
1629735600000|2021-08-23 16:20:00|12475.9|12473.9|12480.4|12478.4|12480.4|12478.4|12475.9|12473.9|26
1629735900000|2021-08-23 16:25:00|12479.9|12477.9|12478.9|12476.9|12479.9|12477.9|12477.4|12475.4|5
1629736200000|2021-08-23 16:30:00|12479.4|12477.4|12479.9|12477.9|12480.9|12478.9|12479.4|12477.4|10
1629736500000|2021-08-23 16:35:00|12479.4|12477.4|12480.9|12478.9|12480.9|12478.9|12478.9|12476.9|5
1629736800000|2021-08-23 16:40:00|12481.4|12479.4|12478.9|12476.9|12481.9|12479.9|12478.4|12476.4|20
1629737100000|2021-08-23 16:45:00|12479.4|12477.4|12475.9|12473.9|12479.9|12477.9|12475.9|12473.9|20
1629737400000|2021-08-23 16:50:00|12475.4|12473.4|12475.4|12473.4|12476.9|12474.9|12474.4|12472.4|14
1629737700000|2021-08-23 16:55:00|12474.9|12472.9|12478.4|12476.4|12478.4|12476.4|12474.4|12472.4|18
1629738000000|2021-08-23 17:00:00|12477.9|12475.9|12475.9|12473.9|12477.9|12475.9|12474.9|12472.9|7
1629738300000|2021-08-23 17:05:00|12475.4|12473.4|12476.9|12474.9|12476.9|12474.9|12474.9|12472.9|1
1629738600000|2021-08-23 17:10:00|12476.4|12474.4|12478.9|12476.9|12478.9|12476.9|12476.4|12474.4|9
1629738900000|2021-08-23 17:15:00|12478.4|12476.4|12476.4|12474.4|12478.9|12476.9|12476.4|12474.4|6
1629739200000|2021-08-23 17:20:00|12475.9|12473.9|12476.9|12474.9|12476.9|12474.9|12475.9|12473.9|2
1629739500000|2021-08-23 17:25:00|12476.4|12474.4|12471.9|12469.9|12476.4|12474.4|12471.4|12469.4|17
1629739800000|2021-08-23 17:30:00|12471.4|12469.4|12470.9|12468.9|12471.4|12469.4|12469.4|12467.4|16
1629740100000|2021-08-23 17:35:00|12470.4|12468.4|12466.9|12464.9|12470.4|12468.4|12465.9|12463.9|23
1629740400000|2021-08-23 17:40:00|12466.4|12464.4|12467.4|12465.4|12467.9|12465.9|12465.9|12463.9|12
1629740700000|2021-08-23 17:45:00|12466.9|12464.9|12466.9|12464.9|12467.4|12465.4|12466.4|12464.4|4
1629741000000|2021-08-23 17:50:00|12466.4|12464.4|12465.9|12463.9|12466.9|12464.9|12464.9|12462.9|15
1629741300000|2021-08-23 17:55:00|12465.4|12463.4|12464.4|12462.4|12466.4|12464.4|12464.4|12462.4|13
1629741600000|2021-08-23 18:00:00|12464.9|12462.9|12467.9|12465.9|12467.9|12465.9|12464.4|12462.4|11
1629741900000|2021-08-23 18:05:00|12468.4|12466.4|12468.9|12466.9|12470.4|12468.4|12467.9|12465.9|4
1629742200000|2021-08-23 18:10:00|12469.4|12467.4|12468.4|12466.4|12471.9|12469.9|12467.9|12465.9|10
1629742500000|2021-08-23 18:15:00|12468.9|12466.9|12467.9|12465.9|12468.9|12466.9|12465.4|12463.4|10
1629742800000|2021-08-23 18:20:00|12468.4|12466.4|12466.9|12464.9|12468.9|12466.9|12465.9|12463.9|7
1629743100000|2021-08-23 18:25:00|12466.4|12464.4|12466.4|12464.4|12467.4|12465.4|12465.9|12463.9|12
1629743400000|2021-08-23 18:30:00|12465.9|12463.9|12467.9|12465.9|12467.9|12465.9|12465.9|12463.9|3
1629744000000|2021-08-23 18:40:00|12467.4|12465.4|12465.9|12463.9|12467.4|12465.4|12465.9|12463.9|5
1629744300000|2021-08-23 18:45:00|12466.4|12464.4|12465.9|12463.9|12466.9|12464.9|12465.4|12463.4|20
1629744600000|2021-08-23 18:50:00|12465.4|12463.4|12468.4|12466.4|12468.4|12466.4|12465.4|12463.4|1
1629744900000|2021-08-23 18:55:00|12467.9|12465.9|12466.9|12464.9|12468.4|12466.4|12465.9|12463.9|11
1629745200000|2021-08-23 19:00:00|12467.4|12465.4|12467.4|12465.4|12468.9|12466.9|12465.9|12463.9|16
1629745500000|2021-08-23 19:05:00|12466.9|12464.9|12462.9|12460.9|12467.4|12465.4|12462.9|12460.9|21
1629745800000|2021-08-23 19:10:00|12462.4|12460.4|12462.4|12460.4|12462.9|12460.9|12461.9|12459.9|8
1629746100000|2021-08-23 19:15:00|12462.9|12460.9|12463.4|12461.4|12463.9|12461.9|12462.9|12460.9|5
1629746400000|2021-08-23 19:20:00|12462.9|12460.9|12463.4|12461.4|12463.9|12461.9|12461.9|12459.9|12
1629746700000|2021-08-23 19:25:00|12462.9|12460.9|12462.9|12460.9|12463.9|12461.9|12461.9|12459.9|12
1629747000000|2021-08-23 19:30:00|12463.4|12461.4|12463.4|12461.4|12465.9|12463.9|12461.9|12459.9|30
1629747300000|2021-08-23 19:35:00|12462.9|12460.9|12459.4|12457.4|12463.4|12461.4|12459.4|12457.4|14
1629747600000|2021-08-23 19:40:00|12458.9|12456.9|12456.9|12454.9|12459.4|12457.4|12456.9|12454.9|8
1629747900000|2021-08-23 19:45:00|12455.9|12453.9|12456.9|12454.9|12458.9|12456.9|12455.9|12453.9|18
1629748200000|2021-08-23 19:50:00|12456.4|12454.4|12451.9|12449.9|12456.9|12454.9|12451.4|12449.4|115
1629748500000|2021-08-23 19:55:00|12451.4|12449.4|12452.2|12446.2|12452.3|12449.4|12440.9|12438.9|88
1629748800000|2021-08-23 20:00:00|12452.1|12446.1|12457.9|12451.9|12459.2|12453.2|12451.9|12445.9|0
1629749100000|2021-08-23 20:05:00|12457.8|12451.8|12457.6|12451.6|12458.3|12452.3|12457.1|12451.1|0
1629749400000|2021-08-23 20:10:00|12457.7|12451.7|12458|12452|12458.4|12452.4|12457.6|12451.6|0
1629749700000|2021-08-23 20:15:00|12457.9|12451.9|12458.9|12452.9|12458.9|12452.9|12457.6|12451.6|0
1629750000000|2021-08-23 20:20:00|12458.8|12452.8|12460.3|12454.3|12460.7|12454.7|12458.4|12452.4|0
1629751200000|2021-08-23 20:40:00|12460.5|12454.5|12460.3|12454.3|12460.7|12454.7|12459.7|12453.7|0
1629751500000|2021-08-23 20:45:00|12460.7|12454.7|12460.3|12454.3|12460.7|12454.7|12460.3|12454.3|0
1629751800000|2021-08-23 20:50:00|12460.7|12454.7|12460.7|12454.7|12460.7|12454.7|12460.7|12454.7|0
1629752100000|2021-08-23 20:55:00|12460.8|12454.8|12462.3|12456.3|12462.8|12456.8|12460.8|12454.8|0
1629752400000|2021-08-23 21:00:00|12462.2|12456.2|12461.8|12455.8|12462.3|12456.3|12461.8|12455.8|0
1629752700000|2021-08-23 21:05:00|12462|12456|12461.8|12455.8|12462.3|12456.3|12461.8|12455.8|0
1629753000000|2021-08-23 21:10:00|12462|12456|12461.8|12455.8|12462.2|12456.2|12461.5|12455.5|0
1629753300000|2021-08-23 21:15:00|12461.6|12455.6|12461.8|12455.8|12461.8|12455.8|12461.6|12455.6|0
1629753600000|2021-08-23 21:20:00|12462|12456|12462.2|12456.2|12462.2|12456.2|12462|12456|0
1629753900000|2021-08-23 21:25:00|12462|12456|12462|12456|12462.3|12456.3|12462|12456|0
1629754200000|2021-08-23 21:30:00|12461.8|12455.8|12462|12456|12462|12456|12461.8|12455.8|0
1629754500000|2021-08-23 21:35:00|12461.8|12455.8|12462|12456|12462|12456|12461.8|12455.8|0
1629754800000|2021-08-23 21:40:00|12461.8|12455.8|12462|12456|12462|12456|12461.8|12455.8|0
1629755100000|2021-08-23 21:45:00|12461.8|12455.8|12462|12456|12462|12456|12461.8|12455.8|0
1629755400000|2021-08-23 21:50:00|12462.8|12456.8|12462.5|12456.5|12462.8|12456.8|12462.2|12456.2|0
1629755700000|2021-08-23 21:55:00|12462.3|12456.3|12462.3|12456.3|12462.5|12456.5|12462.3|12456.3|0
1629756000000|2021-08-23 22:00:00|12461.7|12455.7|12460.3|12454.3|12462.6|12456.6|12460.3|12454.3|0
1629756300000|2021-08-23 22:05:00|12460.7|12454.7|12460.7|12454.7|12461.1|12455.1|12460.3|12454.3|0
1629756600000|2021-08-23 22:10:00|12460.8|12454.8|12462.8|12456.8|12463.6|12457.6|12460.8|12454.8|0
1629756900000|2021-08-23 22:15:00|12463|12457|12467.1|12461.1|12467.5|12461.5|12463|12457|0
1629757200000|2021-08-23 22:20:00|12467|12461|12466.2|12460.2|12467.1|12461.1|12465.8|12459.8|0
1629757500000|2021-08-23 22:25:00|12466|12460|12466|12460|12466.4|12460.4|12466|12460|0
1629757800000|2021-08-23 22:30:00|12466.1|12460.1|12466.6|12460.6|12466.8|12460.8|12466|12460|0
1629758100000|2021-08-23 22:35:00|12466.7|12460.7|12466.4|12460.4|12466.8|12460.8|12466.4|12460.4|0
1629758400000|2021-08-23 22:40:00|12466.6|12460.6|12466.4|12460.4|12466.8|12460.8|12466.4|12460.4|0
1629758700000|2021-08-23 22:45:00|12466.5|12460.5|12465.6|12459.6|12466.8|12460.8|12465|12459|0
1629759000000|2021-08-23 22:50:00|12465.8|12459.8|12466|12460|12466|12460|12465.6|12459.6|0
1629759300000|2021-08-23 22:55:00|12465.9|12459.9|12465|12459|12466|12460|12464.6|12458.6|0
1629759600000|2021-08-23 23:00:00|12464.8|12458.8|12465.6|12459.6|12465.6|12459.6|12464.8|12458.8|0
1629759900000|2021-08-23 23:05:00|12465.8|12459.8|12465.6|12459.6|12465.8|12459.8|12465|12459|0
1629760200000|2021-08-23 23:10:00|12465.8|12459.8|12466.4|12460.4|12466.4|12460.4|12465.6|12459.6|0
1629760500000|2021-08-23 23:15:00|12466.2|12460.2|12466|12460|12466.4|12460.4|12466|12460|0
1629760800000|2021-08-23 23:20:00|12465.8|12459.8|12465.6|12459.6|12466|12460|12465.2|12459.2|0
1629761100000|2021-08-23 23:25:00|12465.8|12459.8|12466|12460|12466|12460|12465.6|12459.6|0
1629761400000|2021-08-23 23:30:00|12465.9|12459.9|12465.6|12459.6|12466|12460|12465.6|12459.6|0
1629761700000|2021-08-23 23:35:00|12465.8|12459.8|12465|12459|12466|12460|12465|12459|0
1629762000000|2021-08-23 23:40:00|12465.1|12459.1|12465.6|12459.6|12466|12460|12465|12459|0
1629762300000|2021-08-23 23:45:00|12465.8|12459.8|12465.6|12459.6|12466|12460|12465|12459|0
1629762600000|2021-08-23 23:50:00|12466|12460|12465.6|12459.6|12466|12460|12465.6|12459.6|0
1629762900000|2021-08-23 23:55:00|12465.8|12459.8|12466.8|12460.8|12466.8|12460.8|12465.6|12459.6|0
1629763200000|2021-08-24 00:00:00|12466.9|12460.9|12466|12460|12467.7|12461.7|12465.2|12459.2|0
1629763500000|2021-08-24 00:05:00|12466.1|12460.1|12466|12460|12467.7|12461.7|12465.6|12459.6|0
1629763800000|2021-08-24 00:10:00|12466.2|12460.2|12466|12460|12466.4|12460.4|12465|12459|0
1629764100000|2021-08-24 00:15:00|12466.2|12460.2|12467|12461|12468|12462|12464.3|12458.3|0
1629764400000|2021-08-24 00:20:00|12466.9|12460.9|12466.6|12460.6|12468.7|12462.7|12466.6|12460.6|0
1629764700000|2021-08-24 00:25:00|12466.8|12460.8|12466.5|12460.5|12468.6|12462.6|12465.5|12459.5|0
1629765000000|2021-08-24 00:30:00|12466.7|12460.7|12468.5|12462.5|12468.6|12462.6|12466.5|12460.5|0
1629765300000|2021-08-24 00:35:00|12468.3|12462.3|12468.6|12462.6|12470.5|12464.5|12468|12462|0
1629765600000|2021-08-24 00:40:00|12468.8|12462.8|12469.6|12463.6|12470.6|12464.6|12468.8|12462.8|0
1629765900000|2021-08-24 00:45:00|12469.8|12463.8|12468.7|12462.7|12471|12465|12468.7|12462.7|0
1629766200000|2021-08-24 00:50:00|12468.8|12462.8|12468.7|12462.7|12470.1|12464.1|12468.6|12462.6|0
1629766500000|2021-08-24 00:55:00|12468.6|12462.6|12467.7|12461.7|12468.7|12462.7|12467.6|12461.6|0
1629766800000|2021-08-24 01:00:00|12468.1|12462.1|12468.1|12462.1|12469.7|12463.7|12467.6|12461.6|0
1629767100000|2021-08-24 01:05:00|12467.9|12461.9|12467.6|12461.6|12468.7|12462.7|12467.6|12461.6|0
1629767400000|2021-08-24 01:10:00|12467.7|12461.7|12464.8|12458.8|12468.6|12462.6|12464.7|12458.7|0
1629767700000|2021-08-24 01:15:00|12465|12459|12462.7|12456.7|12466.7|12460.7|12461.7|12455.7|0
1629768000000|2021-08-24 01:20:00|12462.5|12456.5|12467.6|12461.6|12467.6|12461.6|12461.7|12455.7|0
1629768300000|2021-08-24 01:25:00|12468|12462|12469.6|12463.6|12469.6|12463.6|12468|12462|0
1629768600000|2021-08-24 01:30:00|12469.4|12463.4|12469|12463|12470.6|12464.6|12466.6|12460.6|0
1629768900000|2021-08-24 01:35:00|12468.8|12462.8|12471.5|12465.5|12473.5|12467.5|12468.5|12462.5|0
1629769200000|2021-08-24 01:40:00|12471.7|12465.7|12473.5|12467.5|12474.5|12468.5|12471.7|12465.7|0
1629769500000|2021-08-24 01:45:00|12473.6|12467.6|12473.5|12467.5|12473.6|12467.6|12471.5|12465.5|0
1629769800000|2021-08-24 01:50:00|12473.1|12467.1|12474.5|12468.5|12475.5|12469.5|12472.5|12466.5|0
1629770100000|2021-08-24 01:55:00|12474.7|12468.7|12472|12466|12474.9|12468.9|12471.6|12465.6|0
1629770400000|2021-08-24 02:00:00|12472.2|12466.2|12468.7|12462.7|12473.6|12467.6|12468.6|12462.6|0
1629770700000|2021-08-24 02:05:00|12468.9|12462.9|12469.6|12463.6|12470.6|12464.6|12468.1|12462.1|0
1629771000000|2021-08-24 02:10:00|12469.9|12463.9|12473.5|12467.5|12473.5|12467.5|12469.9|12463.9|0
1629771300000|2021-08-24 02:15:00|12473.9|12467.9|12475|12469|12475|12469|12473.5|12467.5|0
1629771600000|2021-08-24 02:20:00|12475.2|12469.2|12473.6|12467.6|12476|12470|12472.6|12466.6|0
1629771900000|2021-08-24 02:25:00|12473.2|12467.2|12472.1|12466.1|12473.2|12467.2|12471.6|12465.6|0
1629772200000|2021-08-24 02:30:00|12471.9|12465.9|12471.6|12465.6|12472.6|12466.6|12470.6|12464.6|0
1629772500000|2021-08-24 02:35:00|12472|12466|12474.5|12468.5|12474.5|12468.5|12472|12466|0
1629772800000|2021-08-24 02:40:00|12474.6|12468.6|12475.5|12469.5|12475.5|12469.5|12473.5|12467.5|0
1629773100000|2021-08-24 02:45:00|12475.4|12469.4|12473.5|12467.5|12475.5|12469.5|12473.5|12467.5|0
1629773400000|2021-08-24 02:50:00|12473.1|12467.1|12474.4|12468.4|12475.4|12469.4|12472.5|12466.5|0
1629773700000|2021-08-24 02:55:00|12474.6|12468.6|12471.5|12465.5|12475.4|12469.4|12471.5|12465.5|0
1629774000000|2021-08-24 03:00:00|12471.9|12465.9|12472.8|12466.8|12473.4|12467.4|12471.4|12465.4|0
1629774300000|2021-08-24 03:05:00|12473|12467|12473.4|12467.4|12474.3|12468.3|12471.4|12465.4|0
1629774600000|2021-08-24 03:10:00|12473|12467|12473.4|12467.4|12473.4|12467.4|12472.4|12466.4|0
1629774900000|2021-08-24 03:15:00|12473.5|12467.5|12474.4|12468.4|12474.8|12468.8|12473.4|12467.4|0
1629775200000|2021-08-24 03:20:00|12474.8|12468.8|12473.4|12467.4|12475.3|12469.3|12473.4|12467.4|0
1629775500000|2021-08-24 03:25:00|12473.2|12467.2|12473.4|12467.4|12474.4|12468.4|12472.4|12466.4|0
1629775800000|2021-08-24 03:30:00|12473.8|12467.8|12475.2|12469.2|12475.4|12469.4|12473.8|12467.8|0
1629776100000|2021-08-24 03:35:00|12474.9|12468.9|12474.4|12468.4|12474.9|12468.9|12474.4|12468.4|0
1629776400000|2021-08-24 03:40:00|12474|12468|12472.5|12466.5|12474.4|12468.4|12471.9|12465.9|0
1629776700000|2021-08-24 03:45:00|12472.4|12466.4|12472.4|12466.4|12473.4|12467.4|12472.4|12466.4|0
1629777000000|2021-08-24 03:50:00|12472.6|12466.6|12474.3|12468.3|12474.3|12468.3|12472.4|12466.4|0
1629777300000|2021-08-24 03:55:00|12473.3|12467.3|12475.3|12469.3|12475.3|12469.3|12473.3|12467.3|0
1629777600000|2021-08-24 04:00:00|12475.5|12469.5|12476.3|12470.3|12476.3|12470.3|12475.3|12469.3|0
1629777900000|2021-08-24 04:05:00|12475.9|12469.9|12475.3|12469.3|12475.9|12469.9|12474.3|12468.3|0
1629778200000|2021-08-24 04:10:00|12475.1|12469.1|12475.3|12469.3|12475.3|12469.3|12474.3|12468.3|0
1629778500000|2021-08-24 04:15:00|12475.7|12469.7|12476.3|12470.3|12476.3|12470.3|12475.3|12469.3|0
1629778800000|2021-08-24 04:20:00|12476.1|12470.1|12475.3|12469.3|12476.3|12470.3|12475.3|12469.3|0
1629779100000|2021-08-24 04:25:00|12475.7|12469.7|12475.3|12469.3|12476.3|12470.3|12475.3|12469.3|0
1629779400000|2021-08-24 04:30:00|12475.4|12469.4|12476.4|12470.4|12476.4|12470.4|12475.4|12469.4|0
1629779700000|2021-08-24 04:35:00|12476.3|12470.3|12473.5|12467.5|12476.3|12470.3|12473.5|12467.5|0
1629780000000|2021-08-24 04:40:00|12473.4|12467.4|12473.2|12467.2|12473.9|12467.9|12471.1|12465.1|0
1629780300000|2021-08-24 04:45:00|12473.6|12467.6|12473.2|12467.2|12474.2|12468.2|12472.6|12466.6|0
1629780600000|2021-08-24 04:50:00|12473.4|12467.4|12473.2|12467.2|12474.2|12468.2|12472.7|12466.7|0
1629780900000|2021-08-24 04:55:00|12474.2|12468.2|12473.2|12467.2|12474.2|12468.2|12473.2|12467.2|0
1629781200000|2021-08-24 05:00:00|12473.6|12467.6|12473.2|12467.2|12474.2|12468.2|12472.7|12466.7|0
1629781500000|2021-08-24 05:05:00|12473.4|12467.4|12474.5|12468.5|12475.4|12469.4|12473.4|12467.4|0
1629781800000|2021-08-24 05:10:00|12473.5|12467.5|12475.5|12469.5|12475.5|12469.5|12472.5|12466.5|0
1629782100000|2021-08-24 05:15:00|12475.4|12469.4|12474.4|12468.4|12475.4|12469.4|12471.5|12465.5|0
1629782400000|2021-08-24 05:20:00|12474.8|12468.8|12475.3|12469.3|12476.4|12470.4|12474.4|12468.4|0
1629782700000|2021-08-24 05:25:00|12475|12469|12476.4|12470.4|12477.4|12471.4|12474.4|12468.4|0
1629783000000|2021-08-24 05:30:00|12476|12470|12477.4|12471.4|12477.4|12471.4|12475.4|12469.4|0
1629783300000|2021-08-24 05:35:00|12477.2|12471.2|12475.5|12469.5|12480.4|12474.4|12475.5|12469.5|0
1629783600000|2021-08-24 05:40:00|12475.6|12469.6|12476.6|12470.6|12477.6|12471.6|12475.6|12469.6|0
1629783900000|2021-08-24 05:45:00|12476.9|12470.9|12476.7|12470.7|12478.6|12472.6|12476.6|12470.6|0
1629784200000|2021-08-24 05:50:00|12477.6|12471.6|12475.1|12469.1|12477.7|12471.7|12473.6|12467.6|0
1629784500000|2021-08-24 05:55:00|12475.3|12469.3|12475.7|12469.7|12475.7|12469.7|12472.7|12466.7|0
1629784800000|2021-08-24 06:00:00|12468.9|12466.9|12467.4|12465.4|12468.9|12466.9|12458.4|12456.4|83
1629785100000|2021-08-24 06:05:00|12467.9|12465.9|12476.4|12474.4|12479.4|12477.4|12467.9|12465.9|140
1629785400000|2021-08-24 06:10:00|12476.9|12474.9|12477.9|12475.9|12478.4|12476.4|12475.4|12473.4|79
1629785700000|2021-08-24 06:15:00|12478.4|12476.4|12481.9|12479.9|12482.9|12480.9|12474.9|12472.9|147
1629786000000|2021-08-24 06:20:00|12481.4|12479.4|12482.9|12480.9|12485.4|12483.4|12481.4|12479.4|76
1629786300000|2021-08-24 06:25:00|12482.4|12480.4|12491.4|12489.4|12491.4|12489.4|12481.4|12479.4|72
1629786600000|2021-08-24 06:30:00|12490.9|12488.9|12498.9|12496.9|12499.4|12497.4|12490.4|12488.4|77
1629786900000|2021-08-24 06:35:00|12499.4|12497.4|12500.9|12498.9|12509.9|12507.9|12499.4|12497.4|139
1629787200000|2021-08-24 06:40:00|12501.4|12499.4|12496.4|12494.4|12503.9|12501.9|12493.9|12491.9|133
1629787500000|2021-08-24 06:45:00|12495.4|12493.4|12494.9|12492.9|12495.4|12493.4|12492.4|12490.4|84
1629787800000|2021-08-24 06:50:00|12495.4|12493.4|12510.4|12508.4|12510.9|12508.9|12494.9|12492.9|116
1629788100000|2021-08-24 06:55:00|12509.9|12507.9|12504.4|12502.4|12517.9|12515.9|12503.4|12501.4|160
1629788400000|2021-08-24 07:00:00|12502.9|12500.9|12506.4|12504.4|12513.4|12511.4|12495.9|12493.9|758
1629788700000|2021-08-24 07:05:00|12504.9|12502.9|12506.9|12504.9|12512.4|12510.4|12497.9|12495.9|392
1629789000000|2021-08-24 07:10:00|12506.4|12504.4|12514.9|12512.9|12521.4|12519.4|12506.4|12504.4|253
1629789300000|2021-08-24 07:15:00|12515.4|12513.4|12513.9|12511.9|12515.9|12513.9|12498.4|12496.4|314
1629789600000|2021-08-24 07:20:00|12513.4|12511.4|12512.9|12510.9|12523.4|12521.4|12510.4|12508.4|262
1629789900000|2021-08-24 07:25:00|12512.4|12510.4|12518.4|12516.4|12523.9|12521.9|12512.4|12510.4|184
1629790200000|2021-08-24 07:30:00|12518.9|12516.9|12519.9|12517.9|12525.9|12523.9|12514.9|12512.9|222
1629790500000|2021-08-24 07:35:00|12519.4|12517.4|12513.9|12511.9|12523.9|12521.9|12513.9|12511.9|238
1629790800000|2021-08-24 07:40:00|12514.8|12512.8|12500.3|12498.3|12516.3|12514.3|12499.3|12497.3|224
1629791100000|2021-08-24 07:45:00|12499.8|12497.8|12504.3|12502.3|12506.8|12504.8|12497.8|12495.8|177
1629791400000|2021-08-24 07:50:00|12503.8|12501.8|12497.3|12495.3|12504.3|12502.3|12496.8|12494.8|162
1629791700000|2021-08-24 07:55:00|12497.8|12495.8|12500.3|12498.3|12502.8|12500.8|12496.8|12494.8|182
1629792000000|2021-08-24 08:00:00|12500.8|12498.8|12500.3|12498.3|12504.8|12502.8|12496.8|12494.8|67
1629792300000|2021-08-24 08:05:00|12499.8|12497.8|12496.8|12494.8|12502.3|12500.3|12496.3|12494.3|83
1629792600000|2021-08-24 08:10:00|12496.3|12494.3|12488.8|12486.8|12500.8|12498.8|12488.3|12486.3|304
1629792900000|2021-08-24 08:15:00|12489.3|12487.3|12486.8|12484.8|12491.8|12489.8|12483.8|12481.8|88
1629793200000|2021-08-24 08:20:00|12486.3|12484.3|12488.3|12486.3|12491.8|12489.8|12485.8|12483.8|101
1629793500000|2021-08-24 08:25:00|12487.8|12485.8|12486.8|12484.8|12489.8|12487.8|12484.3|12482.3|79
1629793800000|2021-08-24 08:30:00|12486.3|12484.3|12487.3|12485.3|12489.8|12487.8|12484.8|12482.8|59
1629794100000|2021-08-24 08:35:00|12486.8|12484.8|12482.8|12480.8|12493.8|12491.8|12481.8|12479.8|144
1629794400000|2021-08-24 08:40:00|12483.3|12481.3|12482.8|12480.8|12484.8|12482.8|12480.8|12478.8|65
1629794700000|2021-08-24 08:45:00|12483.3|12481.3|12480.8|12478.8|12486.8|12484.8|12480.8|12478.8|201
1629795000000|2021-08-24 08:50:00|12479.8|12477.8|12481.3|12479.3|12483.8|12481.8|12472.8|12470.8|318
1629795300000|2021-08-24 08:55:00|12480.8|12478.8|12479.8|12477.8|12481.3|12479.3|12477.8|12475.8|65
1629795600000|2021-08-24 09:00:00|12480.3|12478.3|12479.8|12477.8|12485.8|12483.8|12476.8|12474.8|157
1629795900000|2021-08-24 09:05:00|12479.3|12477.3|12472.8|12470.8|12480.8|12478.8|12469.8|12467.8|119
1629796200000|2021-08-24 09:10:00|12473.3|12471.3|12477.3|12475.3|12481.8|12479.8|12472.8|12470.8|92
1629796500000|2021-08-24 09:15:00|12477.8|12475.8|12473.8|12471.8|12479.8|12477.8|12471.8|12469.8|143
1629796800000|2021-08-24 09:20:00|12474.3|12472.3|12472.8|12470.8|12474.8|12472.8|12469.8|12467.8|95
1629797100000|2021-08-24 09:25:00|12472.3|12470.3|12470.8|12468.8|12474.3|12472.3|12470.8|12468.8|80
1629797400000|2021-08-24 09:30:00|12470.3|12468.3|12479.3|12477.3|12479.8|12477.8|12468.8|12466.8|116
1629797700000|2021-08-24 09:35:00|12478.8|12476.8|12470.3|12468.3|12479.3|12477.3|12469.8|12467.8|79
1629798000000|2021-08-24 09:40:00|12470.8|12468.8|12465.8|12463.8|12470.8|12468.8|12460.3|12458.3|166
1629798300000|2021-08-24 09:45:00|12465.3|12463.3|12465.8|12463.8|12469.8|12467.8|12464.8|12462.8|74
1629798600000|2021-08-24 09:50:00|12465.3|12463.3|12466.8|12464.8|12468.8|12466.8|12462.3|12460.3|95
1629798900000|2021-08-24 09:55:00|12467.3|12465.3|12459.8|12457.8|12467.8|12465.8|12459.8|12457.8|92
1629799200000|2021-08-24 10:00:00|12460.3|12458.3|12458.8|12456.8|12462.8|12460.8|12455.8|12453.8|61
1629799500000|2021-08-24 10:05:00|12458.3|12456.3|12460.3|12458.3|12461.3|12459.3|12456.8|12454.8|78
1629799800000|2021-08-24 10:10:00|12459.8|12457.8|12456.8|12454.8|12464.3|12462.3|12454.8|12452.8|169
1629800100000|2021-08-24 10:15:00|12457.3|12455.3|12450.8|12448.8|12457.8|12455.8|12448.8|12446.8|91
1629800400000|2021-08-24 10:20:00|12451.3|12449.3|12455.3|12453.3|12458.3|12456.3|12450.8|12448.8|151
1629800700000|2021-08-24 10:25:00|12455.8|12453.8|12458.8|12456.8|12462.8|12460.8|12455.3|12453.3|149
1629801000000|2021-08-24 10:30:00|12459.3|12457.3|12452.8|12450.8|12460.3|12458.3|12452.8|12450.8|107
1629801300000|2021-08-24 10:35:00|12453.3|12451.3|12452.8|12450.8|12454.8|12452.8|12450.8|12448.8|126
1629801600000|2021-08-24 10:40:00|12453.3|12451.3|12454.3|12452.3|12455.8|12453.8|12451.3|12449.3|62
1629801900000|2021-08-24 10:45:00|12453.8|12451.8|12453.8|12451.8|12457.3|12455.3|12453.3|12451.3|46
1629802200000|2021-08-24 10:50:00|12454.3|12452.3|12447.8|12445.8|12454.8|12452.8|12447.3|12445.3|57
1629802500000|2021-08-24 10:55:00|12448.3|12446.3|12452.8|12450.8|12452.8|12450.8|12447.8|12445.8|147
1629802800000|2021-08-24 11:00:00|12453.8|12451.8|12447.8|12445.8|12455.3|12453.3|12447.8|12445.8|90
1629803100000|2021-08-24 11:05:00|12448.3|12446.3|12449.3|12447.3|12452.8|12450.8|12447.8|12445.8|79
1629803400000|2021-08-24 11:10:00|12449.8|12447.8|12450.8|12448.8|12455.3|12453.3|12449.3|12447.3|107
1629803700000|2021-08-24 11:15:00|12449.8|12447.8|12448.8|12446.8|12450.8|12448.8|12446.8|12444.8|86
1629804000000|2021-08-24 11:20:00|12449.3|12447.3|12442.8|12440.8|12450.3|12448.3|12442.8|12440.8|88
1629804300000|2021-08-24 11:25:00|12441.8|12439.8|12444.8|12442.8|12444.8|12442.8|12439.8|12437.8|205
1629804600000|2021-08-24 11:30:00|12445.3|12443.3|12438.8|12436.8|12445.3|12443.3|12438.8|12436.8|88
1629804900000|2021-08-24 11:35:00|12437.8|12435.8|12433.8|12431.8|12439.8|12437.8|12433.8|12431.8|87
1629805200000|2021-08-24 11:40:00|12434.6|12432.6|12432.6|12430.6|12434.6|12432.6|12430.6|12428.6|84
1629805500000|2021-08-24 11:45:00|12433.1|12431.1|12430.6|12428.6|12433.6|12431.6|12430.6|12428.6|82
1629805800000|2021-08-24 11:50:00|12431.1|12429.1|12429.1|12427.1|12432.6|12430.6|12427.6|12425.6|124
1629806100000|2021-08-24 11:55:00|12428.6|12426.6|12432.6|12430.6|12434.6|12432.6|12428.6|12426.6|127
1629806400000|2021-08-24 12:00:00|12433.1|12431.1|12427.6|12425.6|12433.6|12431.6|12427.6|12425.6|66
1629806700000|2021-08-24 12:05:00|12428.1|12426.1|12436.6|12434.6|12438.1|12436.1|12428.1|12426.1|47
1629807000000|2021-08-24 12:10:00|12436.1|12434.1|12429.1|12427.1|12436.6|12434.6|12428.6|12426.6|62
1629807300000|2021-08-24 12:15:00|12429.6|12427.6|12427.6|12425.6|12430.6|12428.6|12427.6|12425.6|45
1629807600000|2021-08-24 12:20:00|12428.1|12426.1|12425.6|12423.6|12428.6|12426.6|12423.6|12421.6|98
1629807900000|2021-08-24 12:25:00|12426.1|12424.1|12430.6|12428.6|12433.1|12431.1|12423.6|12421.6|105
1629808200000|2021-08-24 12:30:00|12430.1|12428.1|12431.1|12429.1|12432.1|12430.1|12429.6|12427.6|86
1629808500000|2021-08-24 12:35:00|12430.6|12428.6|12423.6|12421.6|12431.1|12429.1|12420.6|12418.6|87
1629808800000|2021-08-24 12:40:00|12424.1|12422.1|12419.1|12417.1|12425.1|12423.1|12418.6|12416.6|111
1629809100000|2021-08-24 12:45:00|12418.6|12416.6|12417.6|12415.6|12424.6|12422.6|12416.6|12414.6|176
1629809400000|2021-08-24 12:50:00|12418.1|12416.1|12410.6|12408.6|12419.1|12417.1|12409.6|12407.6|238
1629809700000|2021-08-24 12:55:00|12410.1|12408.1|12414.6|12412.6|12418.6|12416.6|12408.1|12406.1|165
1629810000000|2021-08-24 13:00:00|12415.1|12413.1|12417.1|12415.1|12420.1|12418.1|12414.6|12412.6|143
1629810300000|2021-08-24 13:05:00|12417.6|12415.6|12419.6|12417.6|12424.1|12422.1|12417.1|12415.1|99
1629810600000|2021-08-24 13:10:00|12418.6|12416.6|12422.1|12420.1|12424.6|12422.6|12418.6|12416.6|96
1629810900000|2021-08-24 13:15:00|12421.6|12419.6|12426.1|12424.1|12426.6|12424.6|12421.1|12419.1|82
1629811200000|2021-08-24 13:20:00|12425.6|12423.6|12422.6|12420.6|12430.1|12428.1|12422.6|12420.6|123
1629811500000|2021-08-24 13:25:00|12423.1|12421.1|12427.6|12425.6|12430.1|12428.1|12422.6|12420.6|146
1629811800000|2021-08-24 13:30:00|12428.1|12426.1|12423.1|12421.1|12428.6|12426.6|12422.6|12420.6|334
1629812100000|2021-08-24 13:35:00|12423.6|12421.6|12418.6|12416.6|12425.6|12423.6|12417.6|12415.6|493
1629812400000|2021-08-24 13:40:00|12419.6|12417.6|12433.6|12431.6|12433.6|12431.6|12418.6|12416.6|237
1629812700000|2021-08-24 13:45:00|12434.1|12432.1|12433.6|12431.6|12437.6|12435.6|12430.6|12428.6|249
1629813000000|2021-08-24 13:50:00|12434.1|12432.1|12434.6|12432.6|12437.6|12435.6|12429.6|12427.6|181
1629813300000|2021-08-24 13:55:00|12434.1|12432.1|12428.1|12426.1|12436.6|12434.6|12427.6|12425.6|251
1629813600000|2021-08-24 14:00:00|12428.6|12426.6|12428.1|12426.1|12433.6|12431.6|12427.6|12425.6|207
1629813900000|2021-08-24 14:05:00|12427.6|12425.6|12434.1|12432.1|12436.6|12434.6|12426.6|12424.6|139
1629814200000|2021-08-24 14:10:00|12433.3|12431.3|12433.8|12431.8|12435.8|12433.8|12428.8|12426.8|137
1629814500000|2021-08-24 14:15:00|12434.3|12432.3|12435.8|12433.8|12440.8|12438.8|12433.8|12431.8|119
1629814800000|2021-08-24 14:20:00|12435.3|12433.3|12432.8|12430.8|12435.8|12433.8|12430.8|12428.8|181
1629815100000|2021-08-24 14:25:00|12431.8|12429.8|12433.3|12431.3|12434.3|12432.3|12428.3|12426.3|230
1629815400000|2021-08-24 14:30:00|12433.8|12431.8|12428.8|12426.8|12434.8|12432.8|12427.8|12425.8|285
1629815700000|2021-08-24 14:35:00|12429.3|12427.3|12428.8|12426.8|12429.8|12427.8|12424.8|12422.8|159
1629816000000|2021-08-24 14:40:00|12428.3|12426.3|12424.3|12422.3|12429.8|12427.8|12422.8|12420.8|284
1629816300000|2021-08-24 14:45:00|12423.8|12421.8|12424.3|12422.3|12425.3|12423.3|12419.8|12417.8|176
1629816600000|2021-08-24 14:50:00|12424.8|12422.8|12418.3|12416.3|12424.8|12422.8|12417.8|12415.8|247
1629816900000|2021-08-24 14:55:00|12418.8|12416.8|12424.3|12422.3|12426.8|12424.8|12417.8|12415.8|247
1629817200000|2021-08-24 15:00:00|12423.8|12421.8|12431.8|12429.8|12432.3|12430.3|12423.8|12421.8|147
1629817500000|2021-08-24 15:05:00|12432.8|12430.8|12435.3|12433.3|12437.3|12435.3|12432.3|12430.3|154
1629817800000|2021-08-24 15:10:00|12434.8|12432.8|12435.8|12433.8|12435.8|12433.8|12431.8|12429.8|97
1629818100000|2021-08-24 15:15:00|12436.3|12434.3|12443.3|12441.3|12443.8|12441.8|12434.8|12432.8|227
1629818400000|2021-08-24 15:20:00|12439.8|12437.8|12447.8|12445.8|12450.8|12448.8|12438.8|12436.8|859
1629818700000|2021-08-24 15:25:00|12448.3|12446.3|12440.8|12438.8|12448.3|12446.3|12439.3|12437.3|838
1629819000000|2021-08-24 15:30:00|12440.3|12438.3|12436.8|12434.8|12440.3|12438.3|12431.8|12429.8|694
1629819300000|2021-08-24 15:35:00|12436.3|12434.3|12437.8|12435.8|12438.8|12436.8|12435.8|12433.8|121
1629819600000|2021-08-24 15:40:00|12437.3|12435.3|12436.3|12434.3|12437.8|12435.8|12435.8|12433.8|68
1629819900000|2021-08-24 15:45:00|12436.8|12434.8|12436.3|12434.3|12438.8|12436.8|12435.8|12433.8|31
1629820200000|2021-08-24 15:50:00|12436.8|12434.8|12441.8|12439.8|12442.3|12440.3|12436.8|12434.8|961
1629820500000|2021-08-24 15:55:00|12440.8|12438.8|12438.8|12436.8|12441.8|12439.8|12438.8|12436.8|29
1629820800000|2021-08-24 16:00:00|12439.3|12437.3|12434.3|12432.3|12439.3|12437.3|12433.8|12431.8|41
1629821100000|2021-08-24 16:05:00|12434.8|12432.8|12435.3|12433.3|12436.8|12434.8|12434.3|12432.3|22
1629821400000|2021-08-24 16:10:00|12435.8|12433.8|12432.8|12430.8|12436.8|12434.8|12432.8|12430.8|49
1629821700000|2021-08-24 16:15:00|12433.3|12431.3|12431.8|12429.8|12433.3|12431.3|12431.3|12429.3|18
1629822000000|2021-08-24 16:20:00|12431.3|12429.3|12430.3|12428.3|12432.3|12430.3|12429.8|12427.8|9
1629822300000|2021-08-24 16:25:00|12429.8|12427.8|12429.3|12427.3|12430.3|12428.3|12428.8|12426.8|8
1629822600000|2021-08-24 16:30:00|12429.8|12427.8|12430.8|12428.8|12430.8|12428.8|12428.8|12426.8|11
1629822900000|2021-08-24 16:35:00|12431.3|12429.3|12430.8|12428.8|12431.3|12429.3|12430.3|12428.3|11
1629823200000|2021-08-24 16:40:00|12431.3|12429.3|12432.8|12430.8|12432.8|12430.8|12430.8|12428.8|11
1629823500000|2021-08-24 16:45:00|12432.3|12430.3|12429.8|12427.8|12432.8|12430.8|12429.8|12427.8|21
1629823800000|2021-08-24 16:50:00|12429.3|12427.3|12429.3|12427.3|12429.8|12427.8|12427.8|12425.8|28
1629824100000|2021-08-24 16:55:00|12428.8|12426.8|12428.8|12426.8|12429.3|12427.3|12427.8|12425.8|11
1629824400000|2021-08-24 17:00:00|12429.3|12427.3|12429.8|12427.8|12431.8|12429.8|12429.3|12427.3|17
1629824700000|2021-08-24 17:05:00|12429.3|12427.3|12429.8|12427.8|12429.8|12427.8|12428.8|12426.8|6
1629825000000|2021-08-24 17:10:00|12430.3|12428.3|12431.8|12429.8|12431.8|12429.8|12430.3|12428.3|12
1629825600000|2021-08-24 17:20:00|12431.3|12429.3|12432.3|12430.3|12432.8|12430.8|12431.3|12429.3|2
1629825900000|2021-08-24 17:25:00|12432.8|12430.8|12431.3|12429.3|12434.8|12432.8|12431.3|12429.3|14
1629826200000|2021-08-24 17:30:00|12430.8|12428.8|12432.3|12430.3|12432.3|12430.3|12429.8|12427.8|10
1629826500000|2021-08-24 17:35:00|12432.8|12430.8|12432.8|12430.8|12434.8|12432.8|12431.3|12429.3|11
1629826800000|2021-08-24 17:40:00|12433.3|12431.3|12434.3|12432.3|12435.3|12433.3|12433.3|12431.3|26
1629827100000|2021-08-24 17:45:00|12434.8|12432.8|12433.8|12431.8|12435.8|12433.8|12433.3|12431.3|11
1629827400000|2021-08-24 17:50:00|12434.3|12432.3|12438.8|12436.8|12438.8|12436.8|12434.3|12432.3|13
1629827700000|2021-08-24 17:55:00|12439.8|12437.8|12438.3|12436.3|12440.8|12438.8|12436.8|12434.8|42
1629828000000|2021-08-24 18:00:00|12438.8|12436.8|12438.8|12436.8|12440.8|12438.8|12438.8|12436.8|14
1629828300000|2021-08-24 18:05:00|12438.3|12436.3|12437.3|12435.3|12438.3|12436.3|12436.8|12434.8|7
1629828600000|2021-08-24 18:10:00|12436.8|12434.8|12437.3|12435.3|12438.8|12436.8|12436.8|12434.8|6
1629828900000|2021-08-24 18:15:00|12436.8|12434.8|12433.8|12431.8|12436.8|12434.8|12433.8|12431.8|17
1629829200000|2021-08-24 18:20:00|12433.3|12431.3|12431.8|12429.8|12433.8|12431.8|12431.8|12429.8|22
1629829500000|2021-08-24 18:25:00|12432.8|12430.8|12433.8|12431.8|12433.8|12431.8|12431.8|12429.8|8
1629829800000|2021-08-24 18:30:00|12434.3|12432.3|12433.8|12431.8|12436.3|12434.3|12432.8|12430.8|11
1629830100000|2021-08-24 18:35:00|12433.3|12431.3|12428.8|12426.8|12433.3|12431.3|12428.8|12426.8|22
1629830400000|2021-08-24 18:40:00|12429.3|12427.3|12430.8|12428.8|12432.3|12430.3|12429.3|12427.3|7
1629830700000|2021-08-24 18:45:00|12431.3|12429.3|12430.8|12428.8|12431.3|12429.3|12430.8|12428.8|8
1629831000000|2021-08-24 18:50:00|12431.3|12429.3|12431.8|12429.8|12432.3|12430.3|12430.8|12428.8|4
1629831300000|2021-08-24 18:55:00|12431.3|12429.3|12433.3|12431.3|12433.3|12431.3|12430.8|12428.8|9
1629831600000|2021-08-24 19:00:00|12433.8|12431.8|12430.8|12428.8|12433.8|12431.8|12430.8|12428.8|17
1629831900000|2021-08-24 19:05:00|12431.3|12429.3|12431.8|12429.8|12433.8|12431.8|12431.3|12429.3|12
1629832200000|2021-08-24 19:10:00|12433.3|12431.3|12432.8|12430.8|12433.8|12431.8|12431.8|12429.8|5
1629832500000|2021-08-24 19:15:00|12433.8|12431.8|12437.3|12435.3|12437.8|12435.8|12433.8|12431.8|9
1629832800000|2021-08-24 19:20:00|12436.8|12434.8|12435.8|12433.8|12437.8|12435.8|12435.8|12433.8|4
1629833100000|2021-08-24 19:25:00|12436.3|12434.3|12436.3|12434.3|12437.3|12435.3|12435.8|12433.8|4
1629833400000|2021-08-24 19:30:00|12435.8|12433.8|12434.3|12432.3|12435.8|12433.8|12432.8|12430.8|13
1629833700000|2021-08-24 19:35:00|12433.8|12431.8|12431.3|12429.3|12433.8|12431.8|12431.3|12429.3|50
1629834000000|2021-08-24 19:40:00|12430.8|12428.8|12431.3|12429.3|12431.8|12429.8|12430.3|12428.3|14
1629834300000|2021-08-24 19:45:00|12430.8|12428.8|12431.3|12429.3|12431.8|12429.8|12430.8|12428.8|10
1629834600000|2021-08-24 19:50:00|12430.8|12428.8|12424.8|12422.8|12430.8|12428.8|12424.8|12422.8|53
1629834900000|2021-08-24 19:55:00|12425.8|12423.8|12424|12418|12428.8|12426.8|12418.8|12416.8|101
1629835200000|2021-08-24 20:00:00|12423.9|12417.9|12424.2|12418.2|12425.9|12419.9|12423.9|12417.9|0
1629835500000|2021-08-24 20:05:00|12424.3|12418.3|12424.6|12418.6|12425.4|12419.4|12424.3|12418.3|0
1629835800000|2021-08-24 20:10:00|12424.5|12418.5|12422.4|12416.4|12424.5|12418.5|12422.4|12416.4|0
1629836100000|2021-08-24 20:15:00|12422.8|12416.8|12425|12419|12425.2|12419.2|12422.4|12416.4|0
1629836400000|2021-08-24 20:20:00|12425.1|12419.1|12425.9|12419.9|12425.9|12419.9|12425|12419|0
1629836700000|2021-08-24 20:25:00|12426.3|12420.3|12426.7|12420.7|12427.1|12421.1|12426.1|12420.1|0
1629837000000|2021-08-24 20:30:00|12426.6|12420.6|12425.4|12419.4|12426.7|12420.7|12425.4|12419.4|0
1629837300000|2021-08-24 20:35:00|12425.5|12419.5|12423.8|12417.8|12426.1|12420.1|12423.8|12417.8|0
1629837600000|2021-08-24 20:40:00|12424|12418|12425.4|12419.4|12425.4|12419.4|12424|12418|0
1629837900000|2021-08-24 20:45:00|12425.5|12419.5|12423.9|12417.9|12426|12420|12423.5|12417.5|0
1629838200000|2021-08-24 20:50:00|12424.1|12418.1|12426|12420|12426|12420|12424.1|12418.1|0
1629838500000|2021-08-24 20:55:00|12425.9|12419.9|12425.9|12419.9|12426.8|12420.8|12425.6|12419.6|0
1629838800000|2021-08-24 21:00:00|12425.2|12419.2|12425.6|12419.6|12426.1|12420.1|12425.2|12419.2|0
1629839400000|2021-08-24 21:10:00|12425.8|12419.8|12426.3|12420.3|12426.5|12420.5|12425.8|12419.8|0
1629839700000|2021-08-24 21:15:00|12425.9|12419.9|12427|12421|12427|12421|12425.9|12419.9|0
1629840000000|2021-08-24 21:20:00|12426.5|12420.5|12427.1|12421.1|12427.1|12421.1|12426.5|12420.5|0
1629840300000|2021-08-24 21:25:00|12426.6|12420.6|12426.5|12420.5|12426.6|12420.6|12426.5|12420.5|0
1629840600000|2021-08-24 21:30:00|12426.8|12420.8|12427.1|12421.1|12427.1|12421.1|12426.6|12420.6|0
1629840900000|2021-08-24 21:35:00|12426.8|12420.8|12426.6|12420.6|12427.3|12421.3|12426.6|12420.6|0
1629841200000|2021-08-24 21:40:00|12426.8|12420.8|12426.8|12420.8|12427|12421|12426.6|12420.6|0
1629841500000|2021-08-24 21:45:00|12427|12421|12427|12421|12427|12421|12426.8|12420.8|0
1629841800000|2021-08-24 21:50:00|12426.8|12420.8|12426.8|12420.8|12426.8|12420.8|12426.8|12420.8|0
1629842100000|2021-08-24 21:55:00|12426.6|12420.6|12427|12421|12427|12421|12426.6|12420.6|0
1629842400000|2021-08-24 22:00:00|12426.2|12420.2|12425.8|12419.8|12427.2|12421.2|12424.7|12418.7|0
1629842700000|2021-08-24 22:05:00|12426|12420|12425.6|12419.6|12426|12420|12425.6|12419.6|0
1629843000000|2021-08-24 22:10:00|12426|12420|12426|12420|12426|12420|12425.6|12419.6|0
1629843300000|2021-08-24 22:15:00|12425.9|12419.9|12426|12420|12426|12420|12425.6|12419.6|0
1629843600000|2021-08-24 22:20:00|12425.9|12419.9|12425.6|12419.6|12426|12420|12425.6|12419.6|0
1629843900000|2021-08-24 22:25:00|12425.8|12419.8|12426|12420|12426|12420|12425.6|12419.6|0
1629844200000|2021-08-24 22:30:00|12426.4|12420.4|12426.4|12420.4|12426.4|12420.4|12425.6|12419.6|0
1629844500000|2021-08-24 22:35:00|12426.2|12420.2|12426.4|12420.4|12426.4|12420.4|12426|12420|0
1629844800000|2021-08-24 22:40:00|12426.6|12420.6|12426.4|12420.4|12426.8|12420.8|12426.4|12420.4|0
1629845100000|2021-08-24 22:45:00|12426.5|12420.5|12426.4|12420.4|12426.8|12420.8|12426.4|12420.4|0
1629845400000|2021-08-24 22:50:00|12426.2|12420.2|12425.6|12419.6|12426.2|12420.2|12425.6|12419.6|0
1629845700000|2021-08-24 22:55:00|12425.5|12419.5|12424.3|12418.3|12425.5|12419.5|12424.3|12418.3|0
1629846000000|2021-08-24 23:00:00|12424.5|12418.5|12423.5|12417.5|12425.1|12419.1|12423.5|12417.5|0
1629846300000|2021-08-24 23:05:00|12423.4|12417.4|12422.5|12416.5|12423.5|12417.5|12422.1|12416.1|0
1629846600000|2021-08-24 23:10:00|12422.4|12416.4|12422.9|12416.9|12422.9|12416.9|12422.1|12416.1|0
1629846900000|2021-08-24 23:15:00|12422.8|12416.8|12421.2|12415.2|12422.8|12416.8|12421.2|12415.2|0
1629847200000|2021-08-24 23:20:00|12421.3|12415.3|12421.2|12415.2|12421.6|12415.6|12420.8|12414.8|0
1629847500000|2021-08-24 23:25:00|12421|12415|12421.2|12415.2|12421.2|12415.2|12420.4|12414.4|0
1629847800000|2021-08-24 23:30:00|12420.8|12414.8|12421.6|12415.6|12422.1|12416.1|12420.4|12414.4|0
1629848100000|2021-08-24 23:35:00|12421.7|12415.7|12422.5|12416.5|12422.5|12416.5|12421.6|12415.6|0
1629848400000|2021-08-24 23:40:00|12422.9|12416.9|12422.1|12416.1|12422.9|12416.9|12422.1|12416.1|0
1629848700000|2021-08-24 23:45:00|12422|12416|12420|12414|12422|12416|12419.1|12413.1|0
1629849000000|2021-08-24 23:50:00|12420.1|12414.1|12421.2|12415.2|12422.1|12416.1|12420.1|12414.1|0
1629849300000|2021-08-24 23:55:00|12420.8|12414.8|12422.1|12416.1|12422.5|12416.5|12420.4|12414.4|0
1629849600000|2021-08-25 00:00:00|12422|12416|12425.6|12419.6|12426|12420|12421.6|12415.6|0
1629849900000|2021-08-25 00:05:00|12426|12420|12424.7|12418.7|12428.6|12422.6|12424.3|12418.3|0
1629850200000|2021-08-25 00:10:00|12424.8|12418.8|12425.6|12419.6|12426|12420|12424.7|12418.7|0
1629850500000|2021-08-25 00:15:00|12425.5|12419.5|12431|12425|12433.6|12427.6|12425.3|12419.3|0
1629850800000|2021-08-25 00:20:00|12431.2|12425.2|12433.5|12427.5|12433.5|12427.5|12429.5|12423.5|0
1629851100000|2021-08-25 00:25:00|12433.3|12427.3|12431.5|12425.5|12433.5|12427.5|12431.5|12425.5|0
1629851400000|2021-08-25 00:30:00|12431.1|12425.1|12430.4|12424.4|12431.1|12425.1|12428.5|12422.5|0
1629851700000|2021-08-25 00:35:00|12430.5|12424.5|12430.4|12424.4|12431.4|12425.4|12428.4|12422.4|0
1629852000000|2021-08-25 00:40:00|12430.3|12424.3|12429.3|12423.3|12430.3|12424.3|12428.3|12422.3|0
1629852300000|2021-08-25 00:45:00|12429.4|12423.4|12429.4|12423.4|12431.4|12425.4|12429.4|12423.4|0
1629852600000|2021-08-25 00:50:00|12429.5|12423.5|12430.4|12424.4|12430.4|12424.4|12429.4|12423.4|0
1629852900000|2021-08-25 00:55:00|12430.3|12424.3|12429.3|12423.3|12430.4|12424.4|12428.3|12422.3|0
1629853200000|2021-08-25 01:00:00|12428.9|12422.9|12427.3|12421.3|12429.3|12423.3|12425.3|12419.3|0
1629853500000|2021-08-25 01:05:00|12427.4|12421.4|12427.2|12421.2|12429.3|12423.3|12426.7|12420.7|0
1629853800000|2021-08-25 01:10:00|12426.3|12420.3|12428.3|12422.3|12428.3|12422.3|12426.3|12420.3|0
1629854100000|2021-08-25 01:15:00|12429.3|12423.3|12429.4|12423.4|12432.4|12426.4|12429.3|12423.3|0
1629854400000|2021-08-25 01:20:00|12429.5|12423.5|12427.4|12421.4|12429.9|12423.9|12427.4|12421.4|0
1629854700000|2021-08-25 01:25:00|12427.5|12421.5|12426.4|12420.4|12428.9|12422.9|12426.4|12420.4|0
1629855000000|2021-08-25 01:30:00|12426.6|12420.6|12430.8|12424.8|12431.4|12425.4|12425.4|12419.4|0
1629855300000|2021-08-25 01:35:00|12431|12425|12429.8|12423.8|12431.4|12425.4|12425.9|12419.9|0
1629855600000|2021-08-25 01:40:00|12429.6|12423.6|12431.3|12425.3|12432.3|12426.3|12428.4|12422.4|0
1629855900000|2021-08-25 01:45:00|12431.4|12425.4|12429.7|12423.7|12433.3|12427.3|12429.3|12423.3|0
1629856200000|2021-08-25 01:50:00|12429.5|12423.5|12428.3|12422.3|12430.7|12424.7|12427.3|12421.3|0
1629856500000|2021-08-25 01:55:00|12428.5|12422.5|12426.3|12420.3|12429.3|12423.3|12425.3|12419.3|0
1629856800000|2021-08-25 02:00:00|12426.1|12420.1|12429.3|12423.3|12429.3|12423.3|12425.8|12419.8|0
1629857100000|2021-08-25 02:05:00|12429.5|12423.5|12428.3|12422.3|12431.3|12425.3|12428.3|12422.3|0
1629857400000|2021-08-25 02:10:00|12428.4|12422.4|12425.9|12419.9|12429.4|12423.4|12425.4|12419.4|0
1629857700000|2021-08-25 02:15:00|12425.7|12419.7|12421.9|12415.9|12426.4|12420.4|12421.5|12415.5|0
1629858000000|2021-08-25 02:20:00|12421.7|12415.7|12413.4|12407.4|12422.5|12416.5|12413.4|12407.4|0
1629858300000|2021-08-25 02:25:00|12413|12407|12415.8|12409.8|12418.4|12412.4|12412.4|12406.4|0
1629858600000|2021-08-25 02:30:00|12415.6|12409.6|12419.4|12413.4|12420.4|12414.4|12415.3|12409.3|0
1629858900000|2021-08-25 02:35:00|12419.3|12413.3|12422.2|12416.2|12422.3|12416.3|12419.3|12413.3|0
1629859200000|2021-08-25 02:40:00|12421.8|12415.8|12420.2|12414.2|12421.8|12415.8|12418.3|12412.3|0
1629859500000|2021-08-25 02:45:00|12420.3|12414.3|12418.6|12412.6|12421.4|12415.4|12418.6|12412.6|0
1629859800000|2021-08-25 02:50:00|12418.8|12412.8|12419|12413|12420.6|12414.6|12418|12412|0
1629860100000|2021-08-25 02:55:00|12419.2|12413.2|12419.6|12413.6|12420.6|12414.6|12418.5|12412.5|0
1629860400000|2021-08-25 03:00:00|12419.5|12413.5|12414|12408|12419.5|12413.5|12410.6|12404.6|0
1629860700000|2021-08-25 03:05:00|12414.2|12408.2|12417.6|12411.6|12418.5|12412.5|12414|12408|0
1629861000000|2021-08-25 03:10:00|12418.6|12412.6|12418.6|12412.6|12419.6|12413.6|12416.5|12410.5|0
1629861300000|2021-08-25 03:15:00|12418.5|12412.5|12419.6|12413.6|12419.6|12413.6|12418|12412|0
1629861600000|2021-08-25 03:20:00|12419.5|12413.5|12419|12413|12419.6|12413.6|12417.6|12411.6|0
1629861900000|2021-08-25 03:25:00|12418.8|12412.8|12418.5|12412.5|12419.5|12413.5|12417.5|12411.5|0
1629862200000|2021-08-25 03:30:00|12418.6|12412.6|12422|12416|12422.5|12416.5|12418|12412|0
1629862500000|2021-08-25 03:35:00|12421.8|12415.8|12420.2|12414.2|12422.7|12416.7|12419.7|12413.7|0
1629862800000|2021-08-25 03:40:00|12420|12414|12420.1|12414.1|12420.8|12414.8|12419.7|12413.7|0
1629863100000|2021-08-25 03:45:00|12420.3|12414.3|12422.1|12416.1|12422.7|12416.7|12420.3|12414.3|0
1629863400000|2021-08-25 03:50:00|12422.3|12416.3|12419.7|12413.7|12423.6|12417.6|12419.1|12413.1|0
1629863700000|2021-08-25 03:55:00|12419.6|12413.6|12418.5|12412.5|12420.1|12414.1|12417.6|12411.6|0
1629864000000|2021-08-25 04:00:00|12418.1|12412.1|12418.3|12412.3|12418.9|12412.9|12417.1|12411.1|0
1629864300000|2021-08-25 04:05:00|12418.5|12412.5|12420|12414|12421.1|12415.1|12418.5|12412.5|0
1629864600000|2021-08-25 04:10:00|12420.4|12414.4|12420.5|12414.5|12421|12415|12420|12414|0
1629864900000|2021-08-25 04:15:00|12420.6|12414.6|12422|12416|12422.4|12416.4|12420.6|12414.6|0
1629865200000|2021-08-25 04:20:00|12422.2|12416.2|12422|12416|12423|12417|12422|12416|0
1629865500000|2021-08-25 04:25:00|12422.4|12416.4|12423|12417|12424|12418|12422|12416|0
1629865800000|2021-08-25 04:30:00|12422.9|12416.9|12421|12415|12423|12417|12421|12415|0
1629866100000|2021-08-25 04:35:00|12420.7|12414.7|12422.1|12416.1|12422.1|12416.1|12420.1|12414.1|0
1629866400000|2021-08-25 04:40:00|12422.3|12416.3|12420.9|12414.9|12422.5|12416.5|12420.4|12414.4|0
1629866700000|2021-08-25 04:45:00|12421.1|12415.1|12420.9|12414.9|12423|12417|12420.9|12414.9|0
1629867000000|2021-08-25 04:50:00|12420.8|12414.8|12420.9|12414.9|12420.9|12414.9|12419.9|12413.9|0
1629867300000|2021-08-25 04:55:00|12421.3|12415.3|12418.9|12412.9|12421.9|12415.9|12418.3|12412.3|0
1629867600000|2021-08-25 05:00:00|12418.7|12412.7|12422.9|12416.9|12424|12418|12418.3|12412.3|0
1629867900000|2021-08-25 05:05:00|12422.6|12416.6|12423|12417|12423.1|12417.1|12421|12415|0
1629868200000|2021-08-25 05:10:00|12422.6|12416.6|12423.1|12417.1|12423.5|12417.5|12421.1|12415.1|0
1629868500000|2021-08-25 05:15:00|12423|12417|12422.6|12416.6|12424.1|12418.1|12422.1|12416.1|0
1629868800000|2021-08-25 05:20:00|12422.8|12416.8|12424.2|12418.2|12424.2|12418.2|12422.2|12416.2|0
1629869100000|2021-08-25 05:25:00|12424.6|12418.6|12426.1|12420.1|12426.6|12420.6|12424.1|12418.1|0
1629869400000|2021-08-25 05:30:00|12425.9|12419.9|12428.6|12422.6|12429.2|12423.2|12425.1|12419.1|0
1629869700000|2021-08-25 05:35:00|12428.8|12422.8|12428.8|12422.8|12430.3|12424.3|12428.2|12422.2|0
1629870000000|2021-08-25 05:40:00|12428.7|12422.7|12427.5|12421.5|12429.3|12423.3|12427.4|12421.4|0
1629870300000|2021-08-25 05:45:00|12427.4|12421.4|12424.5|12418.5|12427.5|12421.5|12424.5|12418.5|0
1629870600000|2021-08-25 05:50:00|12424.3|12418.3|12424.6|12418.6|12425.5|12419.5|12423.5|12417.5|0
1629870900000|2021-08-25 05:55:00|12424.8|12418.8|12425.5|12419.5|12425.6|12419.6|12424.6|12418.6|0
1629871200000|2021-08-25 06:00:00|12425.4|12419.4|12422.8|12420.8|12425.4|12422.3|12418.3|12416.3|39
1629871500000|2021-08-25 06:05:00|12422.3|12420.3|12427.3|12425.3|12430.3|12428.3|12422.3|12420.3|44
1629871800000|2021-08-25 06:10:00|12428.3|12426.3|12431.8|12429.8|12434.3|12432.3|12427.3|12425.3|37
1629872100000|2021-08-25 06:15:00|12431.3|12429.3|12433.3|12431.3|12435.3|12433.3|12431.3|12429.3|24
1629872400000|2021-08-25 06:20:00|12432.8|12430.8|12434.3|12432.3|12435.8|12433.8|12431.3|12429.3|27
1629872700000|2021-08-25 06:25:00|12434.8|12432.8|12438.3|12436.3|12438.3|12436.3|12434.8|12432.8|1
1629873000000|2021-08-25 06:30:00|12437.8|12435.8|12433.3|12431.3|12437.8|12435.8|12432.8|12430.8|18
1629873300000|2021-08-25 06:35:00|12433.8|12431.8|12433.3|12431.3|12435.3|12433.3|12433.3|12431.3|1
1629873600000|2021-08-25 06:40:00|12433.8|12431.8|12432.3|12430.3|12434.3|12432.3|12432.3|12430.3|1
1629873900000|2021-08-25 06:45:00|12432.8|12430.8|12435.3|12433.3|12435.3|12433.3|12432.3|12430.3|3
1629874200000|2021-08-25 06:50:00|12435.8|12433.8|12443.8|12441.8|12446.8|12444.8|12435.8|12433.8|31
1629874500000|2021-08-25 06:55:00|12444.3|12442.3|12439.3|12437.3|12450.3|12448.3|12439.3|12437.3|164
1629874800000|2021-08-25 07:00:00|12438.8|12436.8|12435.8|12433.8|12450.8|12448.8|12426.3|12424.3|577
1629875100000|2021-08-25 07:05:00|12436.3|12434.3|12432.8|12430.8|12438.3|12436.3|12424.8|12422.8|456
1629875400000|2021-08-25 07:10:00|12432.3|12430.3|12425.8|12423.8|12434.8|12432.8|12422.3|12420.3|390
1629875700000|2021-08-25 07:15:00|12426.8|12424.8|12422.8|12420.8|12435.8|12433.8|12420.8|12418.8|271
1629876000000|2021-08-25 07:20:00|12422.3|12420.3|12415.8|12413.8|12425.8|12423.8|12415.8|12413.8|171
1629876300000|2021-08-25 07:25:00|12416.3|12414.3|12414.8|12412.8|12422.3|12420.3|12413.8|12411.8|151
1629876600000|2021-08-25 07:30:00|12415.3|12413.3|12420.8|12418.8|12423.3|12421.3|12412.8|12410.8|325
1629876900000|2021-08-25 07:35:00|12421.3|12419.3|12417.8|12415.8|12424.3|12422.3|12416.8|12414.8|257
1629877200000|2021-08-25 07:40:00|12416.4|12414.4|12409.4|12407.4|12417.4|12415.4|12408.4|12406.4|211
1629877500000|2021-08-25 07:45:00|12409.9|12407.9|12409.4|12407.4|12411.9|12409.9|12405.4|12403.4|189
1629877800000|2021-08-25 07:50:00|12409.9|12407.9|12408.4|12406.4|12412.4|12410.4|12405.4|12403.4|133
1629878100000|2021-08-25 07:55:00|12407.9|12405.9|12413.4|12411.4|12415.4|12413.4|12407.4|12405.4|87
1629878400000|2021-08-25 08:00:00|12413.9|12411.9|12408.4|12406.4|12415.4|12413.4|12404.4|12402.4|181
1629878700000|2021-08-25 08:05:00|12409.9|12407.9|12411.4|12409.4|12415.4|12413.4|12408.4|12406.4|104
1629879000000|2021-08-25 08:10:00|12410.4|12408.4|12414.9|12412.9|12419.9|12417.9|12410.4|12408.4|230
1629879300000|2021-08-25 08:15:00|12414.4|12412.4|12408.4|12406.4|12414.9|12412.9|12407.9|12405.9|125
1629879600000|2021-08-25 08:20:00|12407.9|12405.9|12408.4|12406.4|12411.4|12409.4|12405.4|12403.4|207
1629879900000|2021-08-25 08:25:00|12407.9|12405.9|12404.9|12402.9|12408.9|12406.9|12403.9|12401.9|48
1629880200000|2021-08-25 08:30:00|12405.9|12403.9|12409.4|12407.4|12410.4|12408.4|12405.4|12403.4|81
1629880500000|2021-08-25 08:35:00|12408.9|12406.9|12399.9|12397.9|12412.9|12410.9|12397.4|12395.4|151
1629880800000|2021-08-25 08:40:00|12400.4|12398.4|12411.4|12409.4|12411.4|12409.4|12399.9|12397.9|88
1629881100000|2021-08-25 08:45:00|12410.9|12408.9|12402.4|12400.4|12411.4|12409.4|12398.9|12396.9|41
1629881400000|2021-08-25 08:50:00|12403.4|12401.4|12409.4|12407.4|12409.4|12407.4|12401.4|12399.4|77
1629881700000|2021-08-25 08:55:00|12408.9|12406.9|12412.4|12410.4|12414.4|12412.4|12408.9|12406.9|43
1629882000000|2021-08-25 09:00:00|12412.9|12410.9|12409.4|12407.4|12413.4|12411.4|12409.4|12407.4|93
1629882300000|2021-08-25 09:05:00|12408.9|12406.9|12405.9|12403.9|12409.4|12407.4|12405.4|12403.4|34
1629882600000|2021-08-25 09:10:00|12406.4|12404.4|12411.9|12409.9|12413.4|12411.4|12406.4|12404.4|105
1629882900000|2021-08-25 09:15:00|12411.4|12409.4|12417.9|12415.9|12419.4|12417.4|12410.4|12408.4|75
1629883200000|2021-08-25 09:20:00|12417.4|12415.4|12413.9|12411.9|12418.9|12416.9|12412.4|12410.4|151
1629883500000|2021-08-25 09:25:00|12414.4|12412.4|12416.4|12414.4|12416.4|12414.4|12409.4|12407.4|46
1629883800000|2021-08-25 09:30:00|12415.9|12413.9|12410.4|12408.4|12421.4|12419.4|12410.4|12408.4|256
1629884100000|2021-08-25 09:35:00|12409.9|12407.9|12411.4|12409.4|12412.9|12410.9|12408.4|12406.4|76
1629884400000|2021-08-25 09:40:00|12410.9|12408.9|12407.4|12405.4|12411.9|12409.9|12406.9|12404.9|38
1629884700000|2021-08-25 09:45:00|12406.9|12404.9|12404.9|12402.9|12408.9|12406.9|12404.9|12402.9|48
1629885000000|2021-08-25 09:50:00|12405.4|12403.4|12407.4|12405.4|12407.4|12405.4|12403.4|12401.4|41
1629885300000|2021-08-25 09:55:00|12406.9|12404.9|12404.4|12402.4|12408.4|12406.4|12402.9|12400.9|33
1629885600000|2021-08-25 10:00:00|12403.9|12401.9|12403.9|12401.9|12406.9|12404.9|12401.4|12399.4|75
1629885900000|2021-08-25 10:05:00|12403.4|12401.4|12394.4|12392.4|12405.4|12403.4|12393.4|12391.4|118
1629886200000|2021-08-25 10:10:00|12393.9|12391.9|12396.4|12394.4|12397.4|12395.4|12393.9|12391.9|136
1629886500000|2021-08-25 10:15:00|12396.9|12394.9|12394.4|12392.4|12399.4|12397.4|12394.4|12392.4|41
1629886800000|2021-08-25 10:20:00|12395.4|12393.4|12391.4|12389.4|12397.4|12395.4|12390.4|12388.4|114
1629887100000|2021-08-25 10:25:00|12391.9|12389.9|12387.9|12385.9|12392.4|12390.4|12387.4|12385.4|58
1629887400000|2021-08-25 10:30:00|12387.4|12385.4|12385.9|12383.9|12387.4|12385.4|12383.4|12381.4|116
1629887700000|2021-08-25 10:35:00|12385.4|12383.4|12385.4|12383.4|12388.4|12386.4|12385.4|12383.4|44
1629888000000|2021-08-25 10:40:00|12384.9|12382.9|12383.4|12381.4|12387.4|12385.4|12380.4|12378.4|47
1629888300000|2021-08-25 10:45:00|12382.9|12380.9|12388.4|12386.4|12388.9|12386.9|12382.4|12380.4|64
1629888600000|2021-08-25 10:50:00|12388.9|12386.9|12392.4|12390.4|12395.4|12393.4|12388.9|12386.9|100
1629888900000|2021-08-25 10:55:00|12392.9|12390.9|12386.9|12384.9|12394.4|12392.4|12386.9|12384.9|71
1629889200000|2021-08-25 11:00:00|12387.4|12385.4|12386.4|12384.4|12388.4|12386.4|12382.9|12380.9|86
1629889500000|2021-08-25 11:05:00|12385.9|12383.9|12381.9|12379.9|12387.4|12385.4|12378.4|12376.4|47
1629889800000|2021-08-25 11:10:00|12382.4|12380.4|12383.9|12381.9|12384.4|12382.4|12380.9|12378.9|89
1629890100000|2021-08-25 11:15:00|12384.4|12382.4|12381.9|12379.9|12385.4|12383.4|12381.4|12379.4|54
1629890400000|2021-08-25 11:20:00|12382.4|12380.4|12376.4|12374.4|12382.9|12380.9|12371.4|12369.4|211
1629890700000|2021-08-25 11:25:00|12375.9|12373.9|12376.9|12374.9|12381.9|12379.9|12375.9|12373.9|65
1629891000000|2021-08-25 11:30:00|12377.4|12375.4|12368.4|12366.4|12378.4|12376.4|12368.4|12366.4|95
1629891300000|2021-08-25 11:35:00|12367.9|12365.9|12369.4|12367.4|12372.9|12370.9|12363.9|12361.9|227
1629891600000|2021-08-25 11:40:00|12370.3|12368.3|12373.8|12371.8|12374.3|12372.3|12368.8|12366.8|99
1629891900000|2021-08-25 11:45:00|12374.3|12372.3|12377.3|12375.3|12377.3|12375.3|12373.3|12371.3|40
1629892200000|2021-08-25 11:50:00|12376.3|12374.3|12376.3|12374.3|12377.3|12375.3|12375.3|12373.3|53
1629892500000|2021-08-25 11:55:00|12377.3|12375.3|12379.8|12377.8|12381.3|12379.3|12376.3|12374.3|40
1629892800000|2021-08-25 12:00:00|12379.3|12377.3|12380.3|12378.3|12381.3|12379.3|12376.3|12374.3|97
1629893100000|2021-08-25 12:05:00|12380.8|12378.8|12379.3|12377.3|12381.3|12379.3|12378.3|12376.3|54
1629893400000|2021-08-25 12:10:00|12379.8|12377.8|12373.3|12371.3|12381.3|12379.3|12373.3|12371.3|113
1629893700000|2021-08-25 12:15:00|12373.8|12371.8|12371.3|12369.3|12374.3|12372.3|12370.8|12368.8|175
1629894000000|2021-08-25 12:20:00|12370.8|12368.8|12375.3|12373.3|12375.3|12373.3|12369.3|12367.3|92
1629894300000|2021-08-25 12:25:00|12375.8|12373.8|12368.8|12366.8|12377.3|12375.3|12368.8|12366.8|65
1629894600000|2021-08-25 12:30:00|12369.3|12367.3|12373.3|12371.3|12374.3|12372.3|12369.3|12367.3|100
1629894900000|2021-08-25 12:35:00|12373.8|12371.8|12377.3|12375.3|12377.3|12375.3|12372.8|12370.8|105
1629895200000|2021-08-25 12:40:00|12378.3|12376.3|12374.8|12372.8|12379.3|12377.3|12373.3|12371.3|158
1629895500000|2021-08-25 12:45:00|12375.3|12373.3|12376.3|12374.3|12376.3|12374.3|12373.3|12371.3|107
1629895800000|2021-08-25 12:50:00|12375.8|12373.8|12371.3|12369.3|12375.8|12373.8|12370.3|12368.3|80
1629896100000|2021-08-25 12:55:00|12371.8|12369.8|12367.3|12365.3|12371.8|12369.8|12365.3|12363.3|175
1629896400000|2021-08-25 13:00:00|12367.8|12365.8|12365.8|12363.8|12368.3|12366.3|12365.3|12363.3|118
1629896700000|2021-08-25 13:05:00|12365.3|12363.3|12355.3|12353.3|12365.3|12363.3|12354.8|12352.8|294
1629897000000|2021-08-25 13:10:00|12355.8|12353.8|12347.3|12345.3|12356.3|12354.3|12346.3|12344.3|650
1629897300000|2021-08-25 13:15:00|12346.8|12344.8|12345.8|12343.8|12347.3|12345.3|12344.3|12342.3|109
1629897600000|2021-08-25 13:20:00|12345.3|12343.3|12347.3|12345.3|12347.3|12345.3|12342.3|12340.3|114
1629897900000|2021-08-25 13:25:00|12346.8|12344.8|12340.8|12338.8|12348.3|12346.3|12339.8|12337.8|123
1629898200000|2021-08-25 13:30:00|12341.3|12339.3|12340.3|12338.3|12342.8|12340.8|12338.3|12336.3|317
1629898500000|2021-08-25 13:35:00|12340.8|12338.8|12339.3|12337.3|12343.8|12341.8|12337.8|12335.8|423
1629898800000|2021-08-25 13:40:00|12339.8|12337.8|12336.8|12334.8|12341.3|12339.3|12334.3|12332.3|352
1629899100000|2021-08-25 13:45:00|12337.3|12335.3|12337.3|12335.3|12339.8|12337.8|12333.3|12331.3|200
1629899400000|2021-08-25 13:50:00|12336.8|12334.8|12331.3|12329.3|12336.8|12334.8|12329.3|12327.3|189
1629899700000|2021-08-25 13:55:00|12332.3|12330.3|12332.3|12330.3|12334.8|12332.8|12326.3|12324.3|217
1629900000000|2021-08-25 14:00:00|12333.3|12331.3|12341.3|12339.3|12342.3|12340.3|12333.3|12331.3|284
1629900300000|2021-08-25 14:05:00|12341.8|12339.8|12345.3|12343.3|12346.3|12344.3|12336.8|12334.8|425
1629900600000|2021-08-25 14:10:00|12344.7|12342.7|12344.7|12342.7|12345.7|12343.7|12338.7|12336.7|238
1629900900000|2021-08-25 14:15:00|12343.7|12341.7|12339.7|12337.7|12347.7|12345.7|12338.7|12336.7|231
1629901200000|2021-08-25 14:20:00|12340.2|12338.2|12339.7|12337.7|12348.7|12346.7|12339.7|12337.7|255
1629901500000|2021-08-25 14:25:00|12339.2|12337.2|12336.7|12334.7|12340.2|12338.2|12334.7|12332.7|127
1629901800000|2021-08-25 14:30:00|12337.7|12335.7|12340.7|12338.7|12341.7|12339.7|12334.7|12332.7|220
1629902100000|2021-08-25 14:35:00|12341.2|12339.2|12340.7|12338.7|12342.7|12340.7|12339.7|12337.7|194
1629902400000|2021-08-25 14:40:00|12341.2|12339.2|12349.2|12347.2|12349.2|12347.2|12340.7|12338.7|341
1629902700000|2021-08-25 14:45:00|12348.7|12346.7|12346.2|12344.2|12351.2|12349.2|12345.2|12343.2|105
1629903000000|2021-08-25 14:50:00|12345.7|12343.7|12343.7|12341.7|12347.7|12345.7|12342.7|12340.7|250
1629903300000|2021-08-25 14:55:00|12343.2|12341.2|12350.7|12348.7|12351.7|12349.7|12342.7|12340.7|163
1629903600000|2021-08-25 15:00:00|12350.2|12348.2|12348.7|12346.7|12352.7|12350.7|12347.7|12345.7|191
1629903900000|2021-08-25 15:05:00|12349.2|12347.2|12351.7|12349.7|12351.7|12349.7|12347.7|12345.7|161
1629904200000|2021-08-25 15:10:00|12352.2|12350.2|12362.7|12360.7|12364.7|12362.7|12351.7|12349.7|288
1629904500000|2021-08-25 15:15:00|12363.2|12361.2|12368.7|12366.7|12369.2|12367.2|12362.7|12360.7|395
1629904800000|2021-08-25 15:20:00|12367.7|12365.7|12361.7|12359.7|12367.7|12365.7|12360.2|12358.2|370
1629905100000|2021-08-25 15:25:00|12361.2|12359.2|12363.7|12361.7|12367.2|12365.2|12358.2|12356.2|675
1629905400000|2021-08-25 15:30:00|12364.2|12362.2|12363.7|12361.7|12366.7|12364.7|12361.2|12359.2|711
1629905700000|2021-08-25 15:35:00|12363.2|12361.2|12360.7|12358.7|12366.7|12364.7|12360.7|12358.7|161
1629906000000|2021-08-25 15:40:00|12361.2|12359.2|12364.2|12362.2|12365.2|12363.2|12360.7|12358.7|77
1629906300000|2021-08-25 15:45:00|12363.7|12361.7|12366.2|12364.2|12367.2|12365.2|12362.2|12360.2|34
1629906600000|2021-08-25 15:50:00|12366.7|12364.7|12367.7|12365.7|12368.2|12366.2|12365.7|12363.7|36
1629906900000|2021-08-25 15:55:00|12368.2|12366.2|12367.7|12365.7|12370.2|12368.2|12367.2|12365.2|28
1629907200000|2021-08-25 16:00:00|12367.2|12365.2|12366.2|12364.2|12369.2|12367.2|12365.2|12363.2|22
1629907500000|2021-08-25 16:05:00|12365.7|12363.7|12365.7|12363.7|12365.7|12363.7|12364.7|12362.7|8
1629907800000|2021-08-25 16:10:00|12365.2|12363.2|12363.7|12361.7|12366.7|12364.7|12363.2|12361.2|58
1629908100000|2021-08-25 16:15:00|12364.2|12362.2|12362.7|12360.7|12365.2|12363.2|12362.7|12360.7|6
1629908400000|2021-08-25 16:20:00|12363.2|12361.2|12365.2|12363.2|12365.7|12363.7|12363.2|12361.2|5
1629908700000|2021-08-25 16:25:00|12365.7|12363.7|12366.2|12364.2|12366.7|12364.7|12365.2|12363.2|17
1629909000000|2021-08-25 16:30:00|12366.7|12364.7|12364.7|12362.7|12366.7|12364.7|12364.7|12362.7|8
1629909300000|2021-08-25 16:35:00|12365.7|12363.7|12366.2|12364.2|12366.2|12364.2|12363.7|12361.7|25
1629909600000|2021-08-25 16:40:00|12366.7|12364.7|12364.2|12362.2|12366.7|12364.7|12364.2|12362.2|2
1629909900000|2021-08-25 16:45:00|12363.7|12361.7|12361.7|12359.7|12364.2|12362.2|12360.7|12358.7|47
1629910200000|2021-08-25 16:50:00|12361.2|12359.2|12360.2|12358.2|12363.7|12361.7|12359.7|12357.7|23
1629910500000|2021-08-25 16:55:00|12360.7|12358.7|12362.2|12360.2|12362.2|12360.2|12360.7|12358.7|5
1629910800000|2021-08-25 17:00:00|12361.7|12359.7|12357.7|12355.7|12361.7|12359.7|12357.7|12355.7|9
1629911100000|2021-08-25 17:05:00|12357.2|12355.2|12360.2|12358.2|12360.2|12358.2|12357.2|12355.2|13
1629911400000|2021-08-25 17:10:00|12360.7|12358.7|12360.2|12358.2|12360.7|12358.7|12359.7|12357.7|4
1629911700000|2021-08-25 17:15:00|12360.7|12358.7|12362.7|12360.7|12362.7|12360.7|12360.7|12358.7|2
1629912000000|2021-08-25 17:20:00|12362.2|12360.2|12364.2|12362.2|12364.2|12362.2|12361.7|12359.7|6
1629912300000|2021-08-25 17:25:00|12363.7|12361.7|12362.2|12360.2|12364.7|12362.7|12362.2|12360.2|1
1629912600000|2021-08-25 17:30:00|12362.7|12360.7|12362.2|12360.2|12362.7|12360.7|12360.2|12358.2|8
1629912900000|2021-08-25 17:35:00|12361.7|12359.7|12361.2|12359.2|12362.2|12360.2|12361.2|12359.2|7
1629913200000|2021-08-25 17:40:00|12361.7|12359.7|12364.2|12362.2|12365.7|12363.7|12361.2|12359.2|11
1629913500000|2021-08-25 17:45:00|12363.7|12361.7|12363.2|12361.2|12365.2|12363.2|12363.2|12361.2|0
1629913800000|2021-08-25 17:50:00|12362.7|12360.7|12359.2|12357.2|12362.7|12360.7|12359.2|12357.2|2
1629914100000|2021-08-25 17:55:00|12358.7|12356.7|12358.7|12356.7|12359.2|12357.2|12358.7|12356.7|4
1629914400000|2021-08-25 18:00:00|12357.7|12355.7|12358.2|12356.2|12358.2|12356.2|12356.7|12354.7|21
1629914700000|2021-08-25 18:05:00|12358.7|12356.7|12357.7|12355.7|12360.7|12358.7|12357.7|12355.7|13
1629915000000|2021-08-25 18:10:00|12357.2|12355.2|12355.7|12353.7|12358.7|12356.7|12355.2|12353.2|11
1629915300000|2021-08-25 18:15:00|12355.2|12353.2|12354.7|12352.7|12356.7|12354.7|12354.2|12352.2|7
1629915600000|2021-08-25 18:20:00|12354.2|12352.2|12354.2|12352.2|12354.7|12352.7|12352.7|12350.7|5
1629915900000|2021-08-25 18:25:00|12354.7|12352.7|12354.7|12352.7|12355.2|12353.2|12354.2|12352.2|4
1629916200000|2021-08-25 18:30:00|12355.2|12353.2|12352.2|12350.2|12355.2|12353.2|12351.2|12349.2|8
1629916500000|2021-08-25 18:35:00|12352.7|12350.7|12350.7|12348.7|12353.2|12351.2|12350.2|12348.2|11
1629916800000|2021-08-25 18:40:00|12351.2|12349.2|12352.7|12350.7|12352.7|12350.7|12350.2|12348.2|5
1629917100000|2021-08-25 18:45:00|12352.2|12350.2|12352.2|12350.2|12352.7|12350.7|12351.7|12349.7|2
1629917400000|2021-08-25 18:50:00|12352.7|12350.7|12353.7|12351.7|12353.7|12351.7|12352.7|12350.7|2
1629917700000|2021-08-25 18:55:00|12354.2|12352.2|12357.7|12355.7|12357.7|12355.7|12354.2|12352.2|7
1629918000000|2021-08-25 19:00:00|12358.2|12356.2|12353.7|12351.7|12359.2|12357.2|12353.2|12351.2|19
1629918300000|2021-08-25 19:05:00|12354.2|12352.2|12361.7|12359.7|12361.7|12359.7|12353.2|12351.2|33
1629918600000|2021-08-25 19:10:00|12362.2|12360.2|12361.2|12359.2|12363.2|12361.2|12360.7|12358.7|19
1629918900000|2021-08-25 19:15:00|12361.7|12359.7|12360.2|12358.2|12361.7|12359.7|12359.2|12357.2|6
1629919200000|2021-08-25 19:20:00|12359.7|12357.7|12359.2|12357.2|12359.7|12357.7|12358.7|12356.7|2
1629919500000|2021-08-25 19:25:00|12359.7|12357.7|12360.2|12358.2|12361.7|12359.7|12359.2|12357.2|4
1629919800000|2021-08-25 19:30:00|12359.7|12357.7|12362.7|12360.7|12363.2|12361.2|12359.7|12357.7|12
1629920100000|2021-08-25 19:35:00|12363.2|12361.2|12361.2|12359.2|12363.2|12361.2|12360.7|12358.7|7
1629920400000|2021-08-25 19:40:00|12360.7|12358.7|12362.7|12360.7|12363.2|12361.2|12360.2|12358.2|3
1629920700000|2021-08-25 19:45:00|12363.2|12361.2|12358.7|12356.7|12363.7|12361.7|12358.7|12356.7|7
1629921000000|2021-08-25 19:50:00|12358.2|12356.2|12363.7|12361.7|12363.7|12361.7|12356.7|12354.7|45
1629921300000|2021-08-25 19:55:00|12364.2|12362.2|12361.1|12355.1|12365.2|12363.2|12354.2|12352.2|18
1629921600000|2021-08-25 20:00:00|12361|12355|12360.7|12354.7|12362.5|12356.5|12359.8|12353.8|0
1629921900000|2021-08-25 20:05:00|12361.2|12355.2|12359|12353|12361.7|12355.7|12358.6|12352.6|0
1629922200000|2021-08-25 20:10:00|12358.9|12352.9|12361.9|12355.9|12362.3|12356.3|12358.6|12352.6|0
1629922500000|2021-08-25 20:15:00|12362|12356|12360.5|12354.5|12362.3|12356.3|12360.1|12354.1|0
1629922800000|2021-08-25 20:20:00|12360.6|12354.6|12360.9|12354.9|12360.9|12354.9|12360.1|12354.1|0
1629923100000|2021-08-25 20:25:00|12360.8|12354.8|12360.9|12354.9|12360.9|12354.9|12360.1|12354.1|0
1629923400000|2021-08-25 20:30:00|12361|12355|12361.5|12355.5|12361.5|12355.5|12360.9|12354.9|0
1629923700000|2021-08-25 20:35:00|12361.6|12355.6|12361.9|12355.9|12362.3|12356.3|12361.6|12355.6|0
1629924000000|2021-08-25 20:40:00|12361.8|12355.8|12362.7|12356.7|12362.7|12356.7|12361.5|12355.5|0
1629924300000|2021-08-25 20:45:00|12362.3|12356.3|12361.9|12355.9|12362.3|12356.3|12361.7|12355.7|0
1629924600000|2021-08-25 20:50:00|12361.8|12355.8|12362.3|12356.3|12362.3|12356.3|12361.5|12355.5|0
1629924900000|2021-08-25 20:55:00|12362.4|12356.4|12362.3|12356.3|12362.7|12356.7|12361.9|12355.9|0
1629925200000|2021-08-25 21:00:00|12362.5|12356.5|12361.8|12355.8|12362.5|12356.5|12361.4|12355.4|0
1629925500000|2021-08-25 21:05:00|12361.9|12355.9|12361.9|12355.9|12361.9|12355.9|12361.9|12355.9|0
1629925800000|2021-08-25 21:10:00|12362.1|12356.1|12361.5|12355.5|12362.1|12356.1|12361.5|12355.5|0
1629926100000|2021-08-25 21:15:00|12361.7|12355.7|12361.5|12355.5|12361.7|12355.7|12361.5|12355.5|0
1629926400000|2021-08-25 21:20:00|12361.7|12355.7|12361.7|12355.7|12362|12356|12361.3|12355.3|0
1629926700000|2021-08-25 21:25:00|12361.5|12355.5|12361.5|12355.5|12362.4|12356.4|12361.5|12355.5|0
1629927000000|2021-08-25 21:30:00|12362|12356|12362.2|12356.2|12362.2|12356.2|12361.9|12355.9|0
1629927600000|2021-08-25 21:40:00|12362|12356|12362.4|12356.4|12362.4|12356.4|12362|12356|0
1629927900000|2021-08-25 21:45:00|12362.6|12356.6|12362.4|12356.4|12362.6|12356.6|12362.4|12356.4|0
1629928500000|2021-08-25 21:55:00|12362.6|12356.6|12362.7|12356.7|12362.9|12356.9|12362.6|12356.6|0
1629928800000|2021-08-25 22:00:00|12362.9|12356.9|12360.7|12354.7|12363.1|12357.1|12360.7|12354.7|0
1629929100000|2021-08-25 22:05:00|12360.6|12354.6|12360.7|12354.7|12360.7|12354.7|12360.2|12354.2|0
1629929400000|2021-08-25 22:10:00|12361.2|12355.2|12359.8|12353.8|12361.2|12355.2|12359.8|12353.8|0
1629929700000|2021-08-25 22:15:00|12359.9|12353.9|12360.2|12354.2|12360.7|12354.7|12359.9|12353.9|0
1629930000000|2021-08-25 22:20:00|12360.3|12354.3|12359.8|12353.8|12360.7|12354.7|12359.4|12353.4|0
1629930300000|2021-08-25 22:25:00|12359.6|12353.6|12360.2|12354.2|12360.2|12354.2|12359.4|12353.4|0
1629930600000|2021-08-25 22:30:00|12360.3|12354.3|12361.7|12355.7|12361.7|12355.7|12360.3|12354.3|0
1629930900000|2021-08-25 22:35:00|12362.1|12356.1|12361.7|12355.7|12362.1|12356.1|12361.2|12355.2|0
1629931200000|2021-08-25 22:40:00|12361.6|12355.6|12361.2|12355.2|12361.7|12355.7|12361.2|12355.2|0
1629931500000|2021-08-25 22:45:00|12361.3|12355.3|12361.2|12355.2|12361.7|12355.7|12360.7|12354.7|0
1629931800000|2021-08-25 22:50:00|12361.3|12355.3|12361.1|12355.1|12362.1|12356.1|12361.1|12355.1|0
1629932100000|2021-08-25 22:55:00|12360.7|12354.7|12360.7|12354.7|12361.1|12355.1|12360.7|12354.7|0
1629932400000|2021-08-25 23:00:00|12360.8|12354.8|12360.7|12354.7|12361.1|12355.1|12360.7|12354.7|0
1629932700000|2021-08-25 23:05:00|12360.1|12354.1|12360.1|12354.1|12360.1|12354.1|12359.7|12353.7|0
1629933000000|2021-08-25 23:10:00|12360.2|12354.2|12360.1|12354.1|12360.7|12354.7|12360.1|12354.1|0
1629933300000|2021-08-25 23:15:00|12360.2|12354.2|12360.1|12354.1|12360.7|12354.7|12360.1|12354.1|0
1629933600000|2021-08-25 23:20:00|12360.2|12354.2|12359.7|12353.7|12360.3|12354.3|12359.7|12353.7|0
1629933900000|2021-08-25 23:25:00|12359.3|12353.3|12359.5|12353.5|12359.7|12353.7|12359.3|12353.3|0
1629934200000|2021-08-25 23:30:00|12359.3|12353.3|12361.6|12355.6|12361.6|12355.6|12359.3|12353.3|0
1629934500000|2021-08-25 23:35:00|12361.5|12355.5|12360.7|12354.7|12361.5|12355.5|12360.7|12354.7|0
1629934800000|2021-08-25 23:40:00|12360.8|12354.8|12361.3|12355.3|12361.6|12355.6|12360.8|12354.8|0
1629935100000|2021-08-25 23:45:00|12361.4|12355.4|12357.1|12351.1|12361.6|12355.6|12356.7|12350.7|0
1629935400000|2021-08-25 23:50:00|12357|12351|12357.1|12351.1|12357.1|12351.1|12356.7|12350.7|0
1629935700000|2021-08-25 23:55:00|12357|12351|12356.7|12350.7|12357.1|12351.1|12356.5|12350.5|0
1629936000000|2021-08-26 00:00:00|12356.8|12350.8|12353.8|12347.8|12357.1|12351.1|12353.8|12347.8|0
1629936300000|2021-08-26 00:05:00|12353.9|12347.9|12353.8|12347.8|12354.6|12348.6|12353.4|12347.4|0
1629936600000|2021-08-26 00:10:00|12353.7|12347.7|12353.4|12347.4|12354.6|12348.6|12353.4|12347.4|0
1629936900000|2021-08-26 00:15:00|12349.1|12343.1|12349.4|12343.4|12351.7|12345.7|12347.9|12341.9|0
1629937200000|2021-08-26 00:20:00|12349.3|12343.3|12345.2|12339.2|12350.3|12344.3|12344.2|12338.2|0
1629937500000|2021-08-26 00:25:00|12345|12339|12345.3|12339.3|12346.2|12340.2|12342.2|12336.2|0
1629937800000|2021-08-26 00:30:00|12344.9|12338.9|12347.8|12341.8|12347.8|12341.8|12343.3|12337.3|0
1629938100000|2021-08-26 00:35:00|12347.7|12341.7|12343.8|12337.8|12347.7|12341.7|12343.2|12337.2|0
1629938400000|2021-08-26 00:40:00|12343.6|12337.6|12345.2|12339.2|12345.2|12339.2|12342.2|12336.2|0
1629938700000|2021-08-26 00:45:00|12345.4|12339.4|12344.7|12338.7|12345.8|12339.8|12343.7|12337.7|0
1629939000000|2021-08-26 00:50:00|12344.3|12338.3|12343.7|12337.7|12344.7|12338.7|12343.7|12337.7|0
1629939300000|2021-08-26 00:55:00|12343.8|12337.8|12346.7|12340.7|12346.7|12340.7|12343.7|12337.7|0
1629939600000|2021-08-26 01:00:00|12346.6|12340.6|12344.6|12338.6|12346.6|12340.6|12342.7|12336.7|0
1629939900000|2021-08-26 01:05:00|12344.2|12338.2|12342.3|12336.3|12345.6|12339.6|12342.3|12336.3|0
1629940200000|2021-08-26 01:10:00|12341.9|12335.9|12342.1|12336.1|12343.1|12337.1|12340.1|12334.1|0
1629940500000|2021-08-26 01:15:00|12342|12336|12344.6|12338.6|12345.1|12339.1|12341.1|12335.1|0
1629940800000|2021-08-26 01:20:00|12344.8|12338.8|12345.1|12339.1|12347.1|12341.1|12344|12338|0
1629941100000|2021-08-26 01:25:00|12345.4|12339.4|12346|12340|12347|12341|12345.4|12339.4|0
1629941400000|2021-08-26 01:30:00|12346.1|12340.1|12340|12334|12347|12341|12340|12334|0
1629941700000|2021-08-26 01:35:00|12339.9|12333.9|12345.9|12339.9|12345.9|12339.9|12338.9|12332.9|0
1629942000000|2021-08-26 01:40:00|12346|12340|12344.1|12338.1|12346.3|12340.3|12343.6|12337.6|0
1629942300000|2021-08-26 01:45:00|12344.3|12338.3|12347.2|12341.2|12347.7|12341.7|12344.1|12338.1|0
1629942600000|2021-08-26 01:50:00|12347|12341|12348.7|12342.7|12351.8|12345.8|12346.7|12340.7|0
1629942900000|2021-08-26 01:55:00|12348.3|12342.3|12344.8|12338.8|12348.7|12342.7|12344.8|12338.8|0
1629943200000|2021-08-26 02:00:00|12344.9|12338.9|12340.9|12334.9|12346.3|12340.3|12340.3|12334.3|0
1629943500000|2021-08-26 02:05:00|12340.7|12334.7|12339.6|12333.6|12341.7|12335.7|12338.6|12332.6|0
1629943800000|2021-08-26 02:10:00|12339.5|12333.5|12341.6|12335.6|12342.7|12336.7|12338.6|12332.6|0
1629944100000|2021-08-26 02:15:00|12341.7|12335.7|12338.2|12332.2|12342.6|12336.6|12338.2|12332.2|0
1629944400000|2021-08-26 02:20:00|12338.6|12332.6|12337.2|12331.2|12339.2|12333.2|12336.6|12330.6|0
1629944700000|2021-08-26 02:25:00|12337.4|12331.4|12335.8|12329.8|12338.4|12332.4|12335.4|12329.4|0
1629945000000|2021-08-26 02:30:00|12336|12330|12335.5|12329.5|12336.4|12330.4|12333.4|12327.4|0
1629945300000|2021-08-26 02:35:00|12335.3|12329.3|12335.5|12329.5|12336.5|12330.5|12334.5|12328.5|0
1629945600000|2021-08-26 02:40:00|12334.9|12328.9|12337.5|12331.5|12337.5|12331.5|12333.5|12327.5|0
1629945900000|2021-08-26 02:45:00|12337.1|12331.1|12340.4|12334.4|12340.9|12334.9|12336.5|12330.5|0
1629946200000|2021-08-26 02:50:00|12340.6|12334.6|12340.4|12334.4|12341.4|12335.4|12338.4|12332.4|0
1629946500000|2021-08-26 02:55:00|12340.2|12334.2|12341.5|12335.5|12342.4|12336.4|12339.9|12333.9|0
1629946800000|2021-08-26 03:00:00|12341.4|12335.4|12339.4|12333.4|12342.4|12336.4|12338.5|12332.5|0
1629947100000|2021-08-26 03:05:00|12339.3|12333.3|12338.4|12332.4|12340.4|12334.4|12338.4|12332.4|0
1629947400000|2021-08-26 03:10:00|12338|12332|12334.5|12328.5|12338|12332|12334.4|12328.4|0
1629947700000|2021-08-26 03:15:00|12334.4|12328.4|12335.7|12329.7|12336.5|12330.5|12333.5|12327.5|0
1629948000000|2021-08-26 03:20:00|12335.9|12329.9|12336.5|12330.5|12336.5|12330.5|12333.5|12327.5|0
1629948300000|2021-08-26 03:25:00|12336.9|12330.9|12339.5|12333.5|12339.5|12333.5|12336.5|12330.5|0
1629948600000|2021-08-26 03:30:00|12339.3|12333.3|12338.6|12332.6|12339.5|12333.5|12337.6|12331.6|0
1629948900000|2021-08-26 03:35:00|12339|12333|12341.6|12335.6|12341.6|12335.6|12338.6|12332.6|0
1629949200000|2021-08-26 03:40:00|12341.4|12335.4|12340|12334|12341.6|12335.6|12339.6|12333.6|0
1629949500000|2021-08-26 03:45:00|12339.8|12333.8|12338.9|12332.9|12340.6|12334.6|12338.5|12332.5|0
1629949800000|2021-08-26 03:50:00|12338.7|12332.7|12339|12333|12339.5|12333.5|12338.4|12332.4|0
1629950100000|2021-08-26 03:55:00|12338.8|12332.8|12340|12334|12340.6|12334.6|12338.5|12332.5|0
1629950400000|2021-08-26 04:00:00|12339.8|12333.8|12339.6|12333.6|12340.5|12334.5|12338.5|12332.5|0
1629950700000|2021-08-26 04:05:00|12339.5|12333.5|12340.5|12334.5|12340.5|12334.5|12339.5|12333.5|0
1629951000000|2021-08-26 04:10:00|12340.3|12334.3|12340.6|12334.6|12341.6|12335.6|12339.9|12333.9|0
1629951300000|2021-08-26 04:15:00|12340.4|12334.4|12341.6|12335.6|12341.6|12335.6|12340|12334|0
1629951600000|2021-08-26 04:20:00|12341.4|12335.4|12340.7|12334.7|12341.6|12335.6|12340|12334|0
1629951900000|2021-08-26 04:25:00|12340.6|12334.6|12340.7|12334.7|12340.7|12334.7|12340.6|12334.6|0
1629952200000|2021-08-26 04:30:00|12341.7|12335.7|12341.7|12335.7|12341.7|12335.7|12341.6|12335.6|0
1629952500000|2021-08-26 04:35:00|12341.6|12335.6|12340.7|12334.7|12341.6|12335.6|12340.7|12334.7|0
1629952800000|2021-08-26 04:40:00|12340.8|12334.8|12341.1|12335.1|12341.7|12335.7|12340.7|12334.7|0
1629953100000|2021-08-26 04:45:00|12340.9|12334.9|12340.7|12334.7|12340.9|12334.9|12339.7|12333.7|0
1629953400000|2021-08-26 04:50:00|12341.1|12335.1|12340.1|12334.1|12341.6|12335.6|12339.7|12333.7|0
1629953700000|2021-08-26 04:55:00|12339.9|12333.9|12339.1|12333.1|12339.9|12333.9|12338.6|12332.6|0
1629954000000|2021-08-26 05:00:00|12339|12333|12338.7|12332.7|12340.7|12334.7|12337.7|12331.7|0
1629954300000|2021-08-26 05:05:00|12338.3|12332.3|12340.2|12334.2|12340.7|12334.7|12337.7|12331.7|0
1629954600000|2021-08-26 05:10:00|12340|12334|12341|12335|12341.6|12335.6|12339.7|12333.7|0
1629954900000|2021-08-26 05:15:00|12341.1|12335.1|12341.7|12335.7|12341.7|12335.7|12339.7|12333.7|0
1629955200000|2021-08-26 05:20:00|12341.6|12335.6|12344.6|12338.6|12345.6|12339.6|12341.6|12335.6|0
1629955500000|2021-08-26 05:25:00|12344.4|12338.4|12343.6|12337.6|12344.6|12338.6|12342.6|12336.6|0
1629955800000|2021-08-26 05:30:00|12343.4|12337.4|12341.8|12335.8|12343.4|12337.4|12340.9|12334.9|0
1629956100000|2021-08-26 05:35:00|12341.4|12335.4|12341.8|12335.8|12342.8|12336.8|12340.8|12334.8|0
1629956400000|2021-08-26 05:40:00|12342|12336|12344|12338|12344|12338|12341.8|12335.8|0
1629956700000|2021-08-26 05:45:00|12343.8|12337.8|12344|12338|12345|12339|12343|12337|0
1629957000000|2021-08-26 05:50:00|12343.8|12337.8|12341.2|12335.2|12343.8|12337.8|12341.2|12335.2|0
1629957300000|2021-08-26 05:55:00|12340.8|12334.8|12341.2|12335.2|12341.2|12335.2|12339.7|12333.7|0
1629957600000|2021-08-26 06:00:00|12347.7|12345.7|12350.2|12348.2|12350.2|12348.2|12341.7|12339.7|45
1629957900000|2021-08-26 06:05:00|12349.7|12347.7|12338.2|12336.2|12351.2|12349.2|12338.2|12336.2|39
1629958200000|2021-08-26 06:10:00|12337.7|12335.7|12337.2|12335.2|12339.7|12337.7|12335.2|12333.2|33
1629958500000|2021-08-26 06:15:00|12336.7|12334.7|12335.7|12333.7|12338.2|12336.2|12335.7|12333.7|5
1629958800000|2021-08-26 06:20:00|12335.2|12333.2|12331.2|12329.2|12337.2|12335.2|12331.2|12329.2|21
1629959100000|2021-08-26 06:25:00|12330.7|12328.7|12331.2|12329.2|12332.7|12330.7|12330.2|12328.2|20
1629959400000|2021-08-26 06:30:00|12331.7|12329.7|12329.2|12327.2|12333.2|12331.2|12328.2|12326.2|26
1629959700000|2021-08-26 06:35:00|12328.2|12326.2|12326.7|12324.7|12332.7|12330.7|12326.7|12324.7|18
1629960000000|2021-08-26 06:40:00|12326.2|12324.2|12323.2|12321.2|12326.7|12324.7|12322.2|12320.2|22
1629960300000|2021-08-26 06:45:00|12324.7|12322.7|12323.2|12321.2|12325.7|12323.7|12322.7|12320.7|30
1629960600000|2021-08-26 06:50:00|12323.7|12321.7|12331.2|12329.2|12331.2|12329.2|12322.2|12320.2|45
1629960900000|2021-08-26 06:55:00|12331.7|12329.7|12341.2|12339.2|12343.2|12341.2|12331.7|12329.7|54
1629961200000|2021-08-26 07:00:00|12343.2|12341.2|12341.7|12339.7|12349.2|12347.2|12339.7|12337.7|646
1629961500000|2021-08-26 07:05:00|12342.7|12340.7|12332.7|12330.7|12354.7|12352.7|12331.7|12329.7|442
1629961800000|2021-08-26 07:10:00|12333.2|12331.2|12336.7|12334.7|12347.7|12345.7|12329.2|12327.2|347
1629962100000|2021-08-26 07:15:00|12336.2|12334.2|12338.7|12336.7|12338.7|12336.7|12328.7|12326.7|253
1629962400000|2021-08-26 07:20:00|12338.2|12336.2|12339.7|12337.7|12340.7|12338.7|12330.2|12328.2|264
1629962700000|2021-08-26 07:25:00|12339.2|12337.2|12359.7|12357.7|12363.2|12361.2|12338.7|12336.7|378
1629963000000|2021-08-26 07:30:00|12360.2|12358.2|12372.2|12370.2|12379.2|12377.2|12359.7|12357.7|411
1629963300000|2021-08-26 07:35:00|12371.7|12369.7|12368.7|12366.7|12385.7|12383.7|12367.2|12365.2|314
1629963600000|2021-08-26 07:40:00|12368.5|12366.5|12375|12373|12380|12378|12366|12364|269
1629963900000|2021-08-26 07:45:00|12374.5|12372.5|12378|12376|12378.5|12376.5|12369.5|12367.5|205
1629964200000|2021-08-26 07:50:00|12377.5|12375.5|12368|12366|12381.5|12379.5|12368|12366|198
1629964500000|2021-08-26 07:55:00|12368.5|12366.5|12380.5|12378.5|12382.5|12380.5|12366.5|12364.5|240
1629964800000|2021-08-26 08:00:00|12381.5|12379.5|12387.5|12385.5|12390.5|12388.5|12379|12377|177
1629965100000|2021-08-26 08:05:00|12388|12386|12385|12383|12388.5|12386.5|12381|12379|202
1629965400000|2021-08-26 08:10:00|12385.5|12383.5|12385.5|12383.5|12392.5|12390.5|12383.5|12381.5|104
1629965700000|2021-08-26 08:15:00|12385|12383|12379.5|12377.5|12387|12385|12379|12377|80
1629966000000|2021-08-26 08:20:00|12379|12377|12383.5|12381.5|12390.5|12388.5|12377.5|12375.5|107
1629966300000|2021-08-26 08:25:00|12383|12381|12382|12380|12384.5|12382.5|12377|12375|106
1629966600000|2021-08-26 08:30:00|12382.5|12380.5|12383.5|12381.5|12385|12383|12379.5|12377.5|72
1629966900000|2021-08-26 08:35:00|12383|12381|12375.5|12373.5|12387.5|12385.5|12375.5|12373.5|97
1629967200000|2021-08-26 08:40:00|12374.5|12372.5|12376.5|12374.5|12379.5|12377.5|12374.5|12372.5|72
1629967500000|2021-08-26 08:45:00|12378|12376|12377|12375|12380|12378|12374.5|12372.5|68
1629967800000|2021-08-26 08:50:00|12376.5|12374.5|12376.5|12374.5|12377.5|12375.5|12372.5|12370.5|82
1629968100000|2021-08-26 08:55:00|12376|12374|12366|12364|12377|12375|12365.5|12363.5|37
1629968400000|2021-08-26 09:00:00|12366.5|12364.5|12355|12353|12368.5|12366.5|12353|12351|160
1629968700000|2021-08-26 09:05:00|12354.5|12352.5|12367|12365|12368|12366|12352|12350|227
1629969000000|2021-08-26 09:10:00|12367.5|12365.5|12375.5|12373.5|12377.5|12375.5|12366.5|12364.5|143
1629969300000|2021-08-26 09:15:00|12375|12373|12382.5|12380.5|12383.5|12381.5|12374.5|12372.5|94
1629969600000|2021-08-26 09:20:00|12382|12380|12371.5|12369.5|12382.5|12380.5|12371|12369|104
1629969900000|2021-08-26 09:25:00|12372|12370|12372.5|12370.5|12377.5|12375.5|12370.5|12368.5|86
1629970200000|2021-08-26 09:30:00|12373|12371|12370.5|12368.5|12373|12371|12361.5|12359.5|113
1629970500000|2021-08-26 09:35:00|12371|12369|12369|12367|12377.5|12375.5|12366|12364|120
1629970800000|2021-08-26 09:40:00|12368.5|12366.5|12369.5|12367.5|12372.5|12370.5|12365|12363|84
1629971100000|2021-08-26 09:45:00|12369|12367|12372.5|12370.5|12375|12373|12367.5|12365.5|154
1629971400000|2021-08-26 09:50:00|12372|12370|12374|12372|12375.5|12373.5|12366|12364|123
1629971700000|2021-08-26 09:55:00|12374.5|12372.5|12381|12379|12381.5|12379.5|12374.5|12372.5|75
1629972000000|2021-08-26 10:00:00|12381.5|12379.5|12381.5|12379.5|12386.5|12384.5|12380.5|12378.5|123
1629972300000|2021-08-26 10:05:00|12381|12379|12376.5|12374.5|12382.5|12380.5|12375.5|12373.5|81
1629972600000|2021-08-26 10:10:00|12377|12375|12375.5|12373.5|12379|12377|12373.5|12371.5|317
1629972900000|2021-08-26 10:15:00|12376|12374|12383|12381|12384.5|12382.5|12376|12374|63
1629973200000|2021-08-26 10:20:00|12382.5|12380.5|12384|12382|12386|12384|12381.5|12379.5|80
1629973500000|2021-08-26 10:25:00|12384.5|12382.5|12387|12385|12389|12387|12384|12382|68
1629973800000|2021-08-26 10:30:00|12387.5|12385.5|12383|12381|12389.5|12387.5|12381.5|12379.5|126
1629974100000|2021-08-26 10:35:00|12382.5|12380.5|12391.5|12389.5|12393.5|12391.5|12381.5|12379.5|239
1629974400000|2021-08-26 10:40:00|12392|12390|12389|12387|12393|12391|12387.5|12385.5|120
1629974700000|2021-08-26 10:45:00|12389.5|12387.5|12391|12389|12394.5|12392.5|12388.5|12386.5|80
1629975000000|2021-08-26 10:50:00|12391.5|12389.5|12393|12391|12395.5|12393.5|12388.5|12386.5|100
1629975300000|2021-08-26 10:55:00|12392.5|12390.5|12399.5|12397.5|12399.5|12397.5|12389.5|12387.5|144
1629975600000|2021-08-26 11:00:00|12400|12398|12398.5|12396.5|12401.5|12399.5|12397.5|12395.5|110
1629975900000|2021-08-26 11:05:00|12398|12396|12394.5|12392.5|12399.5|12397.5|12393.5|12391.5|58
1629976200000|2021-08-26 11:10:00|12394|12392|12398.5|12396.5|12401.5|12399.5|12393.5|12391.5|56
1629976500000|2021-08-26 11:15:00|12399|12397|12399.5|12397.5|12400|12398|12395.5|12393.5|52
1629976800000|2021-08-26 11:20:00|12399|12397|12406.5|12404.5|12407.5|12405.5|12397.5|12395.5|112
1629977100000|2021-08-26 11:25:00|12406|12404|12398|12396|12406.5|12404.5|12398|12396|78
1629977400000|2021-08-26 11:30:00|12397.5|12395.5|12395.5|12393.5|12398.5|12396.5|12392|12390|128
1629977700000|2021-08-26 11:35:00|12395|12393|12395.5|12393.5|12397|12395|12392|12390|88
1629978000000|2021-08-26 11:40:00|12395.3|12393.3|12393.8|12391.8|12398.3|12396.3|12393.8|12391.8|51
1629978300000|2021-08-26 11:45:00|12393.3|12391.3|12394.8|12392.8|12395.3|12393.3|12391.3|12389.3|40
1629978600000|2021-08-26 11:50:00|12394.3|12392.3|12391.8|12389.8|12394.8|12392.8|12390.3|12388.3|36
1629978900000|2021-08-26 11:55:00|12392.3|12390.3|12396.8|12394.8|12399.3|12397.3|12390.8|12388.8|73
1629979200000|2021-08-26 12:00:00|12397.3|12395.3|12392.3|12390.3|12397.3|12395.3|12389.8|12387.8|76
1629979500000|2021-08-26 12:05:00|12393.3|12391.3|12392.3|12390.3|12393.8|12391.8|12388.3|12386.3|47
1629979800000|2021-08-26 12:10:00|12391.8|12389.8|12390.3|12388.3|12392.3|12390.3|12389.3|12387.3|64
1629980100000|2021-08-26 12:15:00|12389.8|12387.8|12391.3|12389.3|12391.8|12389.8|12388.3|12386.3|51
1629980400000|2021-08-26 12:20:00|12391.8|12389.8|12390.8|12388.8|12392.3|12390.3|12389.3|12387.3|55
1629980700000|2021-08-26 12:25:00|12391.3|12389.3|12396.8|12394.8|12396.8|12394.8|12391.3|12389.3|76
1629981000000|2021-08-26 12:30:00|12397.3|12395.3|12397.8|12395.8|12400.3|12398.3|12395.3|12393.3|120
1629981300000|2021-08-26 12:35:00|12397.3|12395.3|12393.3|12391.3|12400.3|12398.3|12392.3|12390.3|240
1629981600000|2021-08-26 12:40:00|12393.8|12391.8|12392.8|12390.8|12397.3|12395.3|12391.3|12389.3|185
1629981900000|2021-08-26 12:45:00|12393.3|12391.3|12393.3|12391.3|12395.8|12393.8|12391.3|12389.3|197
1629982200000|2021-08-26 12:50:00|12393.8|12391.8|12391.3|12389.3|12397.3|12395.3|12390.8|12388.8|87
1629982500000|2021-08-26 12:55:00|12390.8|12388.8|12391.3|12389.3|12393.3|12391.3|12388.3|12386.3|69
1629982800000|2021-08-26 13:00:00|12390.8|12388.8|12393.8|12391.8|12399.3|12397.3|12389.3|12387.3|101
1629983100000|2021-08-26 13:05:00|12394.3|12392.3|12400.3|12398.3|12401.3|12399.3|12393.3|12391.3|171
1629983400000|2021-08-26 13:10:00|12399.8|12397.8|12403.8|12401.8|12405.3|12403.3|12399.8|12397.8|243
1629983700000|2021-08-26 13:15:00|12403.3|12401.3|12407.3|12405.3|12407.8|12405.8|12402.3|12400.3|144
1629984000000|2021-08-26 13:20:00|12406.8|12404.8|12411.8|12409.8|12412.3|12410.3|12406.3|12404.3|144
1629984300000|2021-08-26 13:25:00|12412.3|12410.3|12403.3|12401.3|12412.3|12410.3|12401.8|12399.8|193
1629984600000|2021-08-26 13:30:00|12404.3|12402.3|12414.3|12412.3|12416.3|12414.3|12401.8|12399.8|418
1629984900000|2021-08-26 13:35:00|12414.8|12412.8|12417.3|12415.3|12420.3|12418.3|12414.3|12412.3|449
1629985200000|2021-08-26 13:40:00|12416.8|12414.8|12417.8|12415.8|12421.3|12419.3|12414.3|12412.3|275
1629985500000|2021-08-26 13:45:00|12418.3|12416.3|12417.8|12415.8|12428.3|12426.3|12417.3|12415.3|418
1629985800000|2021-08-26 13:50:00|12418.3|12416.3|12414.8|12412.8|12419.3|12417.3|12410.3|12408.3|231
1629986100000|2021-08-26 13:55:00|12414.3|12412.3|12405.3|12403.3|12415.3|12413.3|12404.3|12402.3|150
1629986400000|2021-08-26 14:00:00|12403.8|12401.8|12410.3|12408.3|12410.3|12408.3|12402.3|12400.3|314
1629986700000|2021-08-26 14:05:00|12409.8|12407.8|12411.3|12409.3|12411.3|12409.3|12404.3|12402.3|207
1629987000000|2021-08-26 14:10:00|12409.5|12407.5|12405|12403|12412.5|12410.5|12404.5|12402.5|234
1629987300000|2021-08-26 14:15:00|12404.5|12402.5|12400.5|12398.5|12406.5|12404.5|12399|12397|116
1629987600000|2021-08-26 14:20:00|12401|12399|12397.5|12395.5|12403.5|12401.5|12397.5|12395.5|187
1629987900000|2021-08-26 14:25:00|12398|12396|12385.5|12383.5|12398|12396|12373|12371|560
1629988200000|2021-08-26 14:30:00|12386|12384|12381.5|12379.5|12389.5|12387.5|12377.5|12375.5|383
1629988500000|2021-08-26 14:35:00|12381|12379|12381.5|12379.5|12389.5|12387.5|12380|12378|189
1629988800000|2021-08-26 14:40:00|12381|12379|12388.5|12386.5|12391.5|12389.5|12379.5|12377.5|159
1629989100000|2021-08-26 14:45:00|12389|12387|12393.5|12391.5|12398|12396|12388.5|12386.5|300
1629989400000|2021-08-26 14:50:00|12394|12392|12384.5|12382.5|12394.5|12392.5|12380|12378|202
1629989700000|2021-08-26 14:55:00|12385|12383|12391|12389|12393.5|12391.5|12384.5|12382.5|281
1629990000000|2021-08-26 15:00:00|12391.5|12389.5|12382.5|12380.5|12391.5|12389.5|12378|12376|255
1629990300000|2021-08-26 15:05:00|12383|12381|12389|12387|12390.5|12388.5|12378.5|12376.5|236
1629990600000|2021-08-26 15:10:00|12389.5|12387.5|12394|12392|12397|12395|12387.5|12385.5|145
1629990900000|2021-08-26 15:15:00|12394.5|12392.5|12400.5|12398.5|12401.5|12399.5|12393.5|12391.5|281
1629991200000|2021-08-26 15:20:00|12401|12399|12401.5|12399.5|12407|12405|12400|12398|298
1629991500000|2021-08-26 15:25:00|12402|12400|12408.5|12406.5|12408.5|12406.5|12398.5|12396.5|646
1629991800000|2021-08-26 15:30:00|12409.5|12407.5|12406.5|12404.5|12410|12408|12400.5|12398.5|472
1629992100000|2021-08-26 15:35:00|12406|12404|12406.5|12404.5|12406.5|12404.5|12400|12398|81
1629992400000|2021-08-26 15:40:00|12406|12404|12399.5|12397.5|12408.5|12406.5|12399|12397|115
1629992700000|2021-08-26 15:45:00|12399|12397|12399|12397|12402.5|12400.5|12398.5|12396.5|31
1629993000000|2021-08-26 15:50:00|12399.5|12397.5|12401|12399|12403|12401|12399|12397|30
1629993300000|2021-08-26 15:55:00|12400.5|12398.5|12401|12399|12403.5|12401.5|12399.5|12397.5|36
1629993600000|2021-08-26 16:00:00|12401.5|12399.5|12409.5|12407.5|12410|12408|12401|12399|69
1629993900000|2021-08-26 16:05:00|12409|12407|12408.5|12406.5|12409|12407|12406|12404|9
1629994200000|2021-08-26 16:10:00|12409|12407|12412|12410|12412.5|12410.5|12408.5|12406.5|9
1629994500000|2021-08-26 16:15:00|12412.5|12410.5|12414|12412|12415.5|12413.5|12412|12410|15
1629994800000|2021-08-26 16:20:00|12413.5|12411.5|12414.5|12412.5|12414.5|12412.5|12413|12411|1
1629995100000|2021-08-26 16:25:00|12414|12412|12414.5|12412.5|12416|12414|12414|12412|1
1629995400000|2021-08-26 16:30:00|12415|12413|12416.5|12414.5|12417|12415|12413|12411|20
1629995700000|2021-08-26 16:35:00|12416|12414|12416.5|12414.5|12417|12415|12414.5|12412.5|6
1629996000000|2021-08-26 16:40:00|12417|12415|12416.5|12414.5|12417|12415|12415|12413|10
1629996300000|2021-08-26 16:45:00|12416|12414|12415.5|12413.5|12416.5|12414.5|12414|12412|16
1629996600000|2021-08-26 16:50:00|12415|12413|12414|12412|12422.5|12420.5|12413.5|12411.5|26
1629996900000|2021-08-26 16:55:00|12413.5|12411.5|12423|12421|12423|12421|12413|12411|23
1629997200000|2021-08-26 17:00:00|12422.5|12420.5|12418|12416|12422.5|12420.5|12415.5|12413.5|12
1629997500000|2021-08-26 17:05:00|12418.5|12416.5|12417.5|12415.5|12419|12417|12416.5|12414.5|12
1629997800000|2021-08-26 17:10:00|12418|12416|12422|12420|12422.5|12420.5|12417.5|12415.5|4
1629998100000|2021-08-26 17:15:00|12422.5|12420.5|12417|12415|12422.5|12420.5|12417|12415|7
1629998400000|2021-08-26 17:20:00|12417.5|12415.5|12410.5|12408.5|12419.5|12417.5|12410.5|12408.5|22
1629998700000|2021-08-26 17:25:00|12411|12409|12413.5|12411.5|12414.5|12412.5|12410|12408|10
1629999000000|2021-08-26 17:30:00|12413|12411|12415|12413|12415.5|12413.5|12412.5|12410.5|2
1629999300000|2021-08-26 17:35:00|12414.5|12412.5|12416|12414|12416.5|12414.5|12413.5|12411.5|7
1629999600000|2021-08-26 17:40:00|12416.5|12414.5|12417.5|12415.5|12418|12416|12415.5|12413.5|3
1629999900000|2021-08-26 17:45:00|12417|12415|12413|12411|12417.5|12415.5|12412|12410|7
1630000200000|2021-08-26 17:50:00|12413.5|12411.5|12413.5|12411.5|12414.5|12412.5|12411.5|12409.5|10
1630000500000|2021-08-26 17:55:00|12414|12412|12414.5|12412.5|12417.5|12415.5|12414|12412|4
1630000800000|2021-08-26 18:00:00|12414|12412|12409|12407|12414|12412|12407.5|12405.5|6
1630001100000|2021-08-26 18:05:00|12409.5|12407.5|12404.5|12402.5|12409.5|12407.5|12404.5|12402.5|4
1630001400000|2021-08-26 18:10:00|12405|12403|12405|12403|12407|12405|12404.5|12402.5|4
1630001700000|2021-08-26 18:15:00|12405.5|12403.5|12402.5|12400.5|12407|12405|12402.5|12400.5|13
1630002000000|2021-08-26 18:20:00|12403|12401|12406|12404|12411|12409|12402.5|12400.5|37
1630002300000|2021-08-26 18:25:00|12406.5|12404.5|12405.5|12403.5|12408.5|12406.5|12405.5|12403.5|26
1630002600000|2021-08-26 18:30:00|12406|12404|12405|12403|12409|12407|12404.5|12402.5|46
1630002900000|2021-08-26 18:35:00|12404.5|12402.5|12405.5|12403.5|12406|12404|12401.5|12399.5|8
1630003200000|2021-08-26 18:40:00|12404|12402|12401|12399|12405.5|12403.5|12399.5|12397.5|6
1630003500000|2021-08-26 18:45:00|12400.5|12398.5|12398|12396|12403.5|12401.5|12398|12396|8
1630003800000|2021-08-26 18:50:00|12397.5|12395.5|12402.5|12400.5|12403|12401|12397.5|12395.5|7
1630004100000|2021-08-26 18:55:00|12403|12401|12396|12394|12403|12401|12395.5|12393.5|14
1630004400000|2021-08-26 19:00:00|12395.5|12393.5|12388.5|12386.5|12395.5|12393.5|12388.5|12386.5|78
1630004700000|2021-08-26 19:05:00|12389|12387|12385.5|12383.5|12389|12387|12382.5|12380.5|67
1630005000000|2021-08-26 19:10:00|12386|12384|12386.5|12384.5|12388|12386|12381|12379|31
1630005300000|2021-08-26 19:15:00|12387|12385|12393|12391|12398.5|12396.5|12383.5|12381.5|43
1630005600000|2021-08-26 19:20:00|12393.5|12391.5|12387|12385|12393.5|12391.5|12386|12384|38
1630005900000|2021-08-26 19:25:00|12387.5|12385.5|12383|12381|12387.5|12385.5|12382|12380|32
1630006200000|2021-08-26 19:30:00|12382.5|12380.5|12383.5|12381.5|12384.5|12382.5|12382|12380|80
1630006500000|2021-08-26 19:35:00|12383|12381|12379.5|12377.5|12383.5|12381.5|12379.5|12377.5|98
1630006800000|2021-08-26 19:40:00|12380|12378|12379.5|12377.5|12382.5|12380.5|12377.5|12375.5|71
1630007100000|2021-08-26 19:45:00|12378|12376|12381|12379|12382|12380|12377.5|12375.5|33
1630007400000|2021-08-26 19:50:00|12381.5|12379.5|12382|12380|12384.5|12382.5|12381|12379|23
1630007700000|2021-08-26 19:55:00|12381.5|12379.5|12385.9|12379.9|12386.5|12384.5|12380.5|12378.5|8
1630008000000|2021-08-26 20:00:00|12386|12380|12387.9|12381.9|12388.7|12382.7|12384.5|12378.5|0
1630008300000|2021-08-26 20:05:00|12388|12382|12386.2|12380.2|12388.3|12382.3|12385|12379|0
1630008600000|2021-08-26 20:10:00|12386.3|12380.3|12387.5|12381.5|12388.3|12382.3|12385|12379|0
1630008900000|2021-08-26 20:15:00|12387.4|12381.4|12388.3|12382.3|12388.7|12382.7|12387.1|12381.1|0
1630009200000|2021-08-26 20:20:00|12388.4|12382.4|12390.7|12384.7|12391.1|12385.1|12388.3|12382.3|0
1630009500000|2021-08-26 20:25:00|12390.8|12384.8|12390.7|12384.7|12391.1|12385.1|12390.7|12384.7|0
1630009800000|2021-08-26 20:30:00|12390.8|12384.8|12391.6|12385.6|12392|12386|12390.8|12384.8|0
1630010100000|2021-08-26 20:35:00|12392|12386|12392|12386|12392.4|12386.4|12391.6|12385.6|0
1630010400000|2021-08-26 20:40:00|12391.9|12385.9|12392|12386|12392|12386|12391.6|12385.6|0
1630010700000|2021-08-26 20:45:00|12392.4|12386.4|12391.9|12385.9|12392.4|12386.4|12391.9|12385.9|0
1630011000000|2021-08-26 20:50:00|12392.3|12386.3|12391.4|12385.4|12392.3|12386.3|12391.4|12385.4|0
1630011300000|2021-08-26 20:55:00|12391.5|12385.5|12391.4|12385.4|12391.9|12385.9|12391.2|12385.2|0
1630011600000|2021-08-26 21:00:00|12391.6|12385.6|12391.9|12385.9|12391.9|12385.9|12391.6|12385.6|0
1630011900000|2021-08-26 21:05:00|12391.8|12385.8|12391.6|12385.6|12391.9|12385.9|12391.2|12385.2|0
1630012200000|2021-08-26 21:10:00|12391.4|12385.4|12390.7|12384.7|12391.4|12385.4|12390.7|12384.7|0
1630012500000|2021-08-26 21:15:00|12391.2|12385.2|12391.4|12385.4|12391.6|12385.6|12391.2|12385.2|0
1630012800000|2021-08-26 21:20:00|12391.1|12385.1|12390.9|12384.9|12391.1|12385.1|12390.9|12384.9|0
1630013100000|2021-08-26 21:25:00|12390.7|12384.7|12390.9|12384.9|12390.9|12384.9|12390.7|12384.7|0
1630013400000|2021-08-26 21:30:00|12391.1|12385.1|12391.4|12385.4|12391.6|12385.6|12391.1|12385.1|0
1630013700000|2021-08-26 21:35:00|12391.2|12385.2|12391.4|12385.4|12391.4|12385.4|12391.2|12385.2|0
1630014000000|2021-08-26 21:40:00|12391.2|12385.2|12390.9|12384.9|12391.6|12385.6|12390.9|12384.9|0
1630014300000|2021-08-26 21:45:00|12390.7|12384.7|12390.7|12384.7|12390.9|12384.9|12390.7|12384.7|0
1630014600000|2021-08-26 21:50:00|12390.9|12384.9|12391.1|12385.1|12391.2|12385.2|12390.9|12384.9|0
1630014900000|2021-08-26 21:55:00|12391.2|12385.2|12391.2|12385.2|12391.2|12385.2|12391.1|12385.1|0
1630015200000|2021-08-26 22:00:00|12391.3|12385.3|12390.6|12384.6|12392.5|12386.5|12390.2|12384.2|0
1630015500000|2021-08-26 22:05:00|12390.4|12384.4|12392.3|12386.3|12392.7|12386.7|12390.4|12384.4|0
1630015800000|2021-08-26 22:10:00|12392.7|12386.7|12394.1|12388.1|12394.1|12388.1|12392.3|12386.3|0
1630016100000|2021-08-26 22:15:00|12394.2|12388.2|12393.5|12387.5|12394.5|12388.5|12393.1|12387.1|0
1630016400000|2021-08-26 22:20:00|12393.6|12387.6|12392.3|12386.3|12394.5|12388.5|12392.3|12386.3|0
1630016700000|2021-08-26 22:25:00|12392.2|12386.2|12391.9|12385.9|12392.2|12386.2|12390.2|12384.2|0
1630017000000|2021-08-26 22:30:00|12392.3|12386.3|12391|12385|12392.7|12386.7|12390.2|12384.2|0
1630017300000|2021-08-26 22:35:00|12390.6|12384.6|12391.4|12385.4|12391.4|12385.4|12390.6|12384.6|0
1630017600000|2021-08-26 22:40:00|12391|12385|12390.6|12384.6|12391|12385|12390.6|12384.6|0
1630017900000|2021-08-26 22:45:00|12390.5|12384.5|12390.2|12384.2|12390.5|12384.5|12390.2|12384.2|0
1630018200000|2021-08-26 22:50:00|12390.3|12384.3|12391|12385|12391|12385|12390.3|12384.3|0
1630018500000|2021-08-26 22:55:00|12390.8|12384.8|12390.6|12384.6|12390.8|12384.8|12390.6|12384.6|0
1630018800000|2021-08-26 23:00:00|12390.5|12384.5|12388.8|12382.8|12390.5|12384.5|12388.4|12382.4|0
1630019100000|2021-08-26 23:05:00|12388.7|12382.7|12387.5|12381.5|12388.8|12382.8|12387.5|12381.5|0
1630019400000|2021-08-26 23:10:00|12387.6|12381.6|12388.4|12382.4|12388.8|12382.8|12387.6|12381.6|0
1630019700000|2021-08-26 23:15:00|12388.3|12382.3|12388.8|12382.8|12388.8|12382.8|12387.9|12381.9|0
1630020000000|2021-08-26 23:20:00|12388.7|12382.7|12389.2|12383.2|12389.2|12383.2|12388.4|12382.4|0
1630020300000|2021-08-26 23:25:00|12389.4|12383.4|12389.2|12383.2|12389.8|12383.8|12389.2|12383.2|0
1630020600000|2021-08-26 23:30:00|12389.1|12383.1|12388.8|12382.8|12389.1|12383.1|12388.4|12382.4|0
1630020900000|2021-08-26 23:35:00|12388.7|12382.7|12387.9|12381.9|12389.2|12383.2|12387.5|12381.5|0
1630021200000|2021-08-26 23:40:00|12387.5|12381.5|12386.3|12380.3|12387.9|12381.9|12385.9|12379.9|0
1630021500000|2021-08-26 23:45:00|12386.2|12380.2|12384.4|12378.4|12386.5|12380.5|12384.4|12378.4|0
1630021800000|2021-08-26 23:50:00|12384.5|12378.5|12385.4|12379.4|12385.9|12379.9|12381.5|12375.5|0
1630022100000|2021-08-26 23:55:00|12385.5|12379.5|12384.4|12378.4|12385.9|12379.9|12384.4|12378.4|0
1630022400000|2021-08-27 00:00:00|12384|12378|12382.4|12376.4|12384.4|12378.4|12378|12372|0
1630022700000|2021-08-27 00:05:00|12382.8|12376.8|12380.1|12374.1|12383.6|12377.6|12379.7|12373.7|0
1630023000000|2021-08-27 00:10:00|12379.9|12373.9|12379.3|12373.3|12380.7|12374.7|12378|12372|0
1630023300000|2021-08-27 00:15:00|12379.2|12373.2|12373.5|12367.5|12379.3|12373.3|12372.8|12366.8|0
1630023600000|2021-08-27 00:20:00|12373.1|12367.1|12371.5|12365.5|12373.6|12367.6|12370.6|12364.6|0
1630023900000|2021-08-27 00:25:00|12371.6|12365.6|12370.6|12364.6|12371.6|12365.6|12368.1|12362.1|0
1630024200000|2021-08-27 00:30:00|12371|12365|12372.6|12366.6|12372.6|12366.6|12368.7|12362.7|0
1630024500000|2021-08-27 00:35:00|12372.8|12366.8|12374.8|12368.8|12374.9|12368.9|12372.1|12366.1|0
1630024800000|2021-08-27 00:40:00|12374.6|12368.6|12376.8|12370.8|12377.8|12371.8|12373.8|12367.8|0
1630025100000|2021-08-27 00:45:00|12376.6|12370.6|12376.8|12370.8|12376.8|12370.8|12374.8|12368.8|0
1630025400000|2021-08-27 00:50:00|12377.1|12371.1|12381.8|12375.8|12383.8|12377.8|12377.1|12371.1|0
1630025700000|2021-08-27 00:55:00|12381.9|12375.9|12383|12377|12384|12378|12380.3|12374.3|0
1630026000000|2021-08-27 01:00:00|12383.2|12377.2|12382.3|12376.3|12385|12379|12382|12376|0
1630026300000|2021-08-27 01:05:00|12382.5|12376.5|12383.6|12377.6|12386|12380|12382.5|12376.5|0
1630026600000|2021-08-27 01:10:00|12383.7|12377.7|12385.1|12379.1|12386.1|12380.1|12383.7|12377.7|0
1630026900000|2021-08-27 01:15:00|12384.7|12378.7|12388.4|12382.4|12391.3|12385.3|12384.1|12378.1|0
1630027200000|2021-08-27 01:20:00|12388.6|12382.6|12388.3|12382.3|12390.4|12384.4|12388.3|12382.3|0
1630027500000|2021-08-27 01:25:00|12388.7|12382.7|12394.4|12388.4|12396.5|12390.5|12388.7|12382.7|0
1630027800000|2021-08-27 01:30:00|12394.3|12388.3|12394.4|12388.4|12397.3|12391.3|12393.1|12387.1|0
1630028100000|2021-08-27 01:35:00|12394.6|12388.6|12394.2|12388.2|12396.1|12390.1|12393.1|12387.1|0
1630028400000|2021-08-27 01:40:00|12394.4|12388.4|12392.1|12386.1|12395.2|12389.2|12391.6|12385.6|0
1630028700000|2021-08-27 01:45:00|12392.2|12386.2|12394.2|12388.2|12394.3|12388.3|12391.6|12385.6|0
1630029000000|2021-08-27 01:50:00|12394.3|12388.3|12391.2|12385.2|12394.3|12388.3|12391.2|12385.2|0
1630029300000|2021-08-27 01:55:00|12391.6|12385.6|12392.2|12386.2|12393.2|12387.2|12391.2|12385.2|0
1630029600000|2021-08-27 02:00:00|12392.4|12386.4|12402.5|12396.5|12403.5|12397.5|12392.4|12386.4|0
1630029900000|2021-08-27 02:05:00|12402.6|12396.6|12403.8|12397.8|12405.6|12399.6|12402.6|12396.6|0
1630030200000|2021-08-27 02:10:00|12403.7|12397.7|12403.9|12397.9|12404.9|12398.9|12402.9|12396.9|0
1630030500000|2021-08-27 02:15:00|12403.7|12397.7|12403.9|12397.9|12404.3|12398.3|12401.9|12395.9|0
1630030800000|2021-08-27 02:20:00|12404.3|12398.3|12404.1|12398.1|12405.1|12399.1|12403.4|12397.4|0
1630031100000|2021-08-27 02:25:00|12404.3|12398.3|12407.7|12401.7|12408.3|12402.3|12404.1|12398.1|0
1630031400000|2021-08-27 02:30:00|12407.5|12401.5|12408.3|12402.3|12409.3|12403.3|12406.3|12400.3|0
1630031700000|2021-08-27 02:35:00|12408.1|12402.1|12406.2|12400.2|12408.7|12402.7|12404.6|12398.6|0
1630032000000|2021-08-27 02:40:00|12406.4|12400.4|12406.1|12400.1|12406.6|12400.6|12404.2|12398.2|0
1630032300000|2021-08-27 02:45:00|12406.2|12400.2|12402.2|12396.2|12406.2|12400.2|12402.2|12396.2|0
1630032600000|2021-08-27 02:50:00|12402|12396|12401.7|12395.7|12403.3|12397.3|12401.2|12395.2|0
1630032900000|2021-08-27 02:55:00|12401.9|12395.9|12399.2|12393.2|12402.2|12396.2|12399.2|12393.2|0
1630033200000|2021-08-27 03:00:00|12398.8|12392.8|12398.2|12392.2|12399.3|12393.3|12397.2|12391.2|0
1630033500000|2021-08-27 03:05:00|12398.6|12392.6|12399.2|12393.2|12399.7|12393.7|12398.2|12392.2|0
1630033800000|2021-08-27 03:10:00|12399.6|12393.6|12398.6|12392.6|12402.2|12396.2|12398.6|12392.6|0
1630034100000|2021-08-27 03:15:00|12398.8|12392.8|12399.2|12393.2|12399.3|12393.3|12396.2|12390.2|0
1630034400000|2021-08-27 03:20:00|12398.8|12392.8|12399.2|12393.2|12399.3|12393.3|12397.2|12391.2|0
1630034700000|2021-08-27 03:25:00|12399|12393|12398.2|12392.2|12400.2|12394.2|12398.2|12392.2|0
1630035000000|2021-08-27 03:30:00|12398.3|12392.3|12397.3|12391.3|12399.2|12393.2|12395.3|12389.3|0
1630035300000|2021-08-27 03:35:00|12397.2|12391.2|12398.3|12392.3|12398.3|12392.3|12396.7|12390.7|0
1630035600000|2021-08-27 03:40:00|12398.5|12392.5|12398.7|12392.7|12399.3|12393.3|12398.3|12392.3|0
1630035900000|2021-08-27 03:45:00|12398.5|12392.5|12400.7|12394.7|12401.2|12395.2|12398.3|12392.3|0
1630036200000|2021-08-27 03:50:00|12400.5|12394.5|12400.3|12394.3|12401.3|12395.3|12399.7|12393.7|0
1630036500000|2021-08-27 03:55:00|12400.2|12394.2|12398.2|12392.2|12400.3|12394.3|12397.3|12391.3|0
1630036800000|2021-08-27 04:00:00|12398.3|12392.3|12399.3|12393.3|12399.3|12393.3|12398.2|12392.2|0
1630037100000|2021-08-27 04:05:00|12399.1|12393.1|12398.7|12392.7|12399.3|12393.3|12398.3|12392.3|0
1630037400000|2021-08-27 04:10:00|12398.9|12392.9|12399.2|12393.2|12399.3|12393.3|12398.3|12392.3|0
1630037700000|2021-08-27 04:15:00|12400.2|12394.2|12400.2|12394.2|12400.2|12394.2|12399.6|12393.6|0
1630038000000|2021-08-27 04:20:00|12400.3|12394.3|12402.3|12396.3|12402.7|12396.7|12400.2|12394.2|0
1630038300000|2021-08-27 04:25:00|12402.2|12396.2|12401.3|12395.3|12402.7|12396.7|12400.7|12394.7|0
1630038600000|2021-08-27 04:30:00|12401.4|12395.4|12400.6|12394.6|12402.2|12396.2|12400.2|12394.2|0
1630038900000|2021-08-27 04:35:00|12400.8|12394.8|12399.7|12393.7|12401.2|12395.2|12399.6|12393.6|0
1630039200000|2021-08-27 04:40:00|12399.6|12393.6|12399.3|12393.3|12399.7|12393.7|12399.3|12393.3|0
1630039500000|2021-08-27 04:45:00|12399.4|12393.4|12400.4|12394.4|12400.4|12394.4|12399.4|12393.4|0
1630039800000|2021-08-27 04:50:00|12400.6|12394.6|12400.3|12394.3|12400.8|12394.8|12399.8|12393.8|0
1630040100000|2021-08-27 04:55:00|12400.4|12394.4|12401.4|12395.4|12401.4|12395.4|12400.3|12394.3|0
1630040400000|2021-08-27 05:00:00|12401.3|12395.3|12400.4|12394.4|12402.4|12396.4|12400.4|12394.4|0
1630040700000|2021-08-27 05:05:00|12400|12394|12396.4|12390.4|12400.4|12394.4|12395.3|12389.3|0
1630041000000|2021-08-27 05:10:00|12396.3|12390.3|12396.4|12390.4|12397.4|12391.4|12395.8|12389.8|0
1630041300000|2021-08-27 05:15:00|12396.6|12390.6|12398.1|12392.1|12398.1|12392.1|12395.8|12389.8|0
1630041600000|2021-08-27 05:20:00|12398.3|12392.3|12399.6|12393.6|12402|12396|12398.3|12392.3|0
1630041900000|2021-08-27 05:25:00|12399.8|12393.8|12399.3|12393.3|12400.1|12394.1|12398.2|12392.2|0
1630042200000|2021-08-27 05:30:00|12399.2|12393.2|12400.3|12394.3|12403.3|12397.3|12399.2|12393.2|0
1630042500000|2021-08-27 05:35:00|12399.9|12393.9|12397.2|12391.2|12400.3|12394.3|12396.3|12390.3|0
1630042800000|2021-08-27 05:40:00|12397.3|12391.3|12400.4|12394.4|12400.4|12394.4|12397.3|12391.3|0
1630043100000|2021-08-27 05:45:00|12400.8|12394.8|12399.3|12393.3|12401.4|12395.4|12398.4|12392.4|0
1630043400000|2021-08-27 05:50:00|12399.4|12393.4|12400.7|12394.7|12401.3|12395.3|12397.8|12391.8|0
1630043700000|2021-08-27 05:55:00|12400.3|12394.3|12403.2|12397.2|12403.2|12397.2|12399.6|12393.6|0
1630044000000|2021-08-27 06:00:00|12396.5|12394.5|12394.5|12392.5|12396.5|12394.5|12389|12387|61
1630044300000|2021-08-27 06:05:00|12395.5|12393.5|12397.5|12395.5|12397.5|12395.5|12392|12390|22
1630044600000|2021-08-27 06:10:00|12397|12395|12403|12401|12404.5|12402.5|12395|12393|25
1630044900000|2021-08-27 06:15:00|12402.5|12400.5|12396|12394|12405|12403|12395.5|12393.5|60
1630045200000|2021-08-27 06:20:00|12396.5|12394.5|12398|12396|12398|12396|12393.5|12391.5|18
1630045500000|2021-08-27 06:25:00|12398.5|12396.5|12403|12401|12404|12402|12398.5|12396.5|13
1630045800000|2021-08-27 06:30:00|12402.5|12400.5|12400|12398|12403.5|12401.5|12399.5|12397.5|13
1630046100000|2021-08-27 06:35:00|12400.5|12398.5|12399.5|12397.5|12402|12400|12399|12397|28
1630046400000|2021-08-27 06:40:00|12401|12399|12405|12403|12407|12405|12398.5|12396.5|39
1630046700000|2021-08-27 06:45:00|12404|12402|12405.5|12403.5|12406|12404|12403|12401|12
1630047000000|2021-08-27 06:50:00|12405|12403|12403|12401|12405.5|12403.5|12402|12400|21
1630047300000|2021-08-27 06:55:00|12402.5|12400.5|12394|12392|12403.5|12401.5|12394|12392|75
1630047600000|2021-08-27 07:00:00|12394.5|12392.5|12387|12385|12399|12397|12383.5|12381.5|642
1630047900000|2021-08-27 07:05:00|12385|12383|12393.5|12391.5|12395|12393|12382|12380|365
1630048200000|2021-08-27 07:10:00|12394|12392|12392|12390|12396.5|12394.5|12388|12386|300
1630048500000|2021-08-27 07:15:00|12391.5|12389.5|12396.5|12394.5|12400.5|12398.5|12391|12389|197
1630048800000|2021-08-27 07:20:00|12396|12394|12405|12403|12406|12404|12396|12394|229
1630049100000|2021-08-27 07:25:00|12404.5|12402.5|12412|12410|12412|12410|12402|12400|162
1630049400000|2021-08-27 07:30:00|12411.5|12409.5|12413|12411|12417.5|12415.5|12408|12406|283
1630049700000|2021-08-27 07:35:00|12413.5|12411.5|12410.5|12408.5|12414|12412|12406|12404|298
1630050000000|2021-08-27 07:40:00|12411.3|12409.3|12416.8|12414.8|12418.3|12416.3|12410.8|12408.8|204
1630050300000|2021-08-27 07:45:00|12417.3|12415.3|12417.3|12415.3|12418.3|12416.3|12412.3|12410.3|145
1630050600000|2021-08-27 07:50:00|12418.3|12416.3|12419.3|12417.3|12422.8|12420.8|12416.3|12414.3|142
1630050900000|2021-08-27 07:55:00|12419.8|12417.8|12420.3|12418.3|12420.8|12418.8|12416.3|12414.3|78
1630051200000|2021-08-27 08:00:00|12420.8|12418.8|12424.8|12422.8|12425.8|12423.8|12419.8|12417.8|89
1630051500000|2021-08-27 08:05:00|12425.3|12423.3|12416.8|12414.8|12425.3|12423.3|12413.8|12411.8|164
1630051800000|2021-08-27 08:10:00|12416.3|12414.3|12419.8|12417.8|12424.3|12422.3|12414.3|12412.3|97
1630052100000|2021-08-27 08:15:00|12420.3|12418.3|12420.3|12418.3|12421.3|12419.3|12416.3|12414.3|71
1630052400000|2021-08-27 08:20:00|12420.8|12418.8|12428.8|12426.8|12429.8|12427.8|12420.3|12418.3|47
1630052700000|2021-08-27 08:25:00|12428.3|12426.3|12420.8|12418.8|12429.3|12427.3|12417.3|12415.3|75
1630053000000|2021-08-27 08:30:00|12421.3|12419.3|12419.8|12417.8|12423.8|12421.8|12415.8|12413.8|200
1630053300000|2021-08-27 08:35:00|12420.3|12418.3|12421.8|12419.8|12424.3|12422.3|12417.3|12415.3|168
1630053600000|2021-08-27 08:40:00|12422.3|12420.3|12425.8|12423.8|12426.8|12424.8|12419.8|12417.8|65
1630053900000|2021-08-27 08:45:00|12426.3|12424.3|12424.8|12422.8|12428.3|12426.3|12422.3|12420.3|57
1630054200000|2021-08-27 08:50:00|12425.3|12423.3|12421.3|12419.3|12425.3|12423.3|12420.8|12418.8|86
1630054500000|2021-08-27 08:55:00|12421.8|12419.8|12428.8|12426.8|12428.8|12426.8|12421.3|12419.3|40
1630054800000|2021-08-27 09:00:00|12429.3|12427.3|12421.8|12419.8|12431.3|12429.3|12421.3|12419.3|152
1630055100000|2021-08-27 09:05:00|12422.3|12420.3|12425.8|12423.8|12426.8|12424.8|12421.3|12419.3|73
1630055400000|2021-08-27 09:10:00|12425.3|12423.3|12423.8|12421.8|12425.3|12423.3|12421.8|12419.8|49
1630055700000|2021-08-27 09:15:00|12423.3|12421.3|12420.8|12418.8|12427.8|12425.8|12420.3|12418.3|121
1630056000000|2021-08-27 09:20:00|12421.3|12419.3|12419.3|12417.3|12425.3|12423.3|12418.8|12416.8|120
1630056300000|2021-08-27 09:25:00|12418.8|12416.8|12426.8|12424.8|12426.8|12424.8|12417.3|12415.3|101
1630056600000|2021-08-27 09:30:00|12427.3|12425.3|12423.3|12421.3|12428.3|12426.3|12423.3|12421.3|53
1630056900000|2021-08-27 09:35:00|12422.3|12420.3|12423.8|12421.8|12426.8|12424.8|12422.3|12420.3|62
1630057200000|2021-08-27 09:40:00|12424.3|12422.3|12430.3|12428.3|12431.3|12429.3|12423.8|12421.8|77
1630057500000|2021-08-27 09:45:00|12430.8|12428.8|12425.3|12423.3|12430.8|12428.8|12424.8|12422.8|22
1630057800000|2021-08-27 09:50:00|12425.8|12423.8|12419.8|12417.8|12427.3|12425.3|12419.8|12417.8|51
1630058100000|2021-08-27 09:55:00|12420.3|12418.3|12418.3|12416.3|12422.3|12420.3|12416.8|12414.8|44
1630058400000|2021-08-27 10:00:00|12417.8|12415.8|12418.8|12416.8|12419.3|12417.3|12415.3|12413.3|63
1630058700000|2021-08-27 10:05:00|12419.3|12417.3|12420.3|12418.3|12421.8|12419.8|12416.8|12414.8|118
1630059000000|2021-08-27 10:10:00|12419.8|12417.8|12418.3|12416.3|12421.3|12419.3|12417.8|12415.8|42
1630059300000|2021-08-27 10:15:00|12417.8|12415.8|12418.8|12416.8|12420.3|12418.3|12416.3|12414.3|78
1630059600000|2021-08-27 10:20:00|12418.3|12416.3|12422.8|12420.8|12424.8|12422.8|12417.8|12415.8|27
1630059900000|2021-08-27 10:25:00|12423.3|12421.3|12421.8|12419.8|12425.3|12423.3|12421.8|12419.8|26
1630060200000|2021-08-27 10:30:00|12421.3|12419.3|12423.8|12421.8|12424.3|12422.3|12420.3|12418.3|24
1630060500000|2021-08-27 10:35:00|12424.3|12422.3|12428.3|12426.3|12428.3|12426.3|12423.3|12421.3|31
1630060800000|2021-08-27 10:40:00|12427.8|12425.8|12429.3|12427.3|12430.8|12428.8|12427.3|12425.3|35
1630061100000|2021-08-27 10:45:00|12428.8|12426.8|12430.8|12428.8|12431.3|12429.3|12426.3|12424.3|39
1630061400000|2021-08-27 10:50:00|12431.3|12429.3|12430.3|12428.3|12432.8|12430.8|12429.3|12427.3|31
1630061700000|2021-08-27 10:55:00|12430.8|12428.8|12426.8|12424.8|12430.8|12428.8|12426.3|12424.3|52
1630062000000|2021-08-27 11:00:00|12427.3|12425.3|12430.3|12428.3|12430.8|12428.8|12425.3|12423.3|98
1630062300000|2021-08-27 11:05:00|12429.8|12427.8|12427.8|12425.8|12429.8|12427.8|12426.8|12424.8|29
1630062600000|2021-08-27 11:10:00|12428.3|12426.3|12431.3|12429.3|12431.3|12429.3|12427.8|12425.8|36
1630062900000|2021-08-27 11:15:00|12430.8|12428.8|12426.8|12424.8|12432.3|12430.3|12426.8|12424.8|31
1630063200000|2021-08-27 11:20:00|12426.3|12424.3|12428.3|12426.3|12428.8|12426.8|12425.3|12423.3|52
1630063500000|2021-08-27 11:25:00|12427.8|12425.8|12430.3|12428.3|12430.8|12428.8|12426.8|12424.8|26
1630063800000|2021-08-27 11:30:00|12429.8|12427.8|12425.8|12423.8|12429.8|12427.8|12425.3|12423.3|60
1630064100000|2021-08-27 11:35:00|12426.3|12424.3|12420.3|12418.3|12426.3|12424.3|12420.3|12418.3|26
1630064400000|2021-08-27 11:40:00|12421.4|12419.4|12420.9|12418.9|12422.9|12420.9|12420.4|12418.4|51
1630064700000|2021-08-27 11:45:00|12420.4|12418.4|12418.4|12416.4|12421.9|12419.9|12416.9|12414.9|93
1630065000000|2021-08-27 11:50:00|12417.4|12415.4|12422.9|12420.9|12423.9|12421.9|12417.4|12415.4|55
1630065300000|2021-08-27 11:55:00|12423.4|12421.4|12421.4|12419.4|12424.9|12422.9|12419.4|12417.4|49
1630065600000|2021-08-27 12:00:00|12420.9|12418.9|12422.9|12420.9|12423.4|12421.4|12418.9|12416.9|55
1630065900000|2021-08-27 12:05:00|12422.4|12420.4|12423.4|12421.4|12425.4|12423.4|12421.4|12419.4|58
1630066200000|2021-08-27 12:10:00|12423.9|12421.9|12421.4|12419.4|12424.4|12422.4|12420.4|12418.4|58
1630066500000|2021-08-27 12:15:00|12421.9|12419.9|12424.9|12422.9|12425.9|12423.9|12421.9|12419.9|123
1630066800000|2021-08-27 12:20:00|12425.4|12423.4|12427.4|12425.4|12427.4|12425.4|12423.4|12421.4|71
1630067100000|2021-08-27 12:25:00|12426.9|12424.9|12430.9|12428.9|12431.4|12429.4|12426.9|12424.9|42
1630067400000|2021-08-27 12:30:00|12431.4|12429.4|12424.4|12422.4|12431.4|12429.4|12424.4|12422.4|103
1630067700000|2021-08-27 12:35:00|12424.9|12422.9|12424.4|12422.4|12426.9|12424.9|12424.4|12422.4|56
1630068000000|2021-08-27 12:40:00|12424.9|12422.9|12423.9|12421.9|12426.4|12424.4|12422.4|12420.4|111
1630068300000|2021-08-27 12:45:00|12424.4|12422.4|12422.4|12420.4|12424.4|12422.4|12420.4|12418.4|84
1630068600000|2021-08-27 12:50:00|12423.4|12421.4|12422.4|12420.4|12424.4|12422.4|12420.4|12418.4|141
1630068900000|2021-08-27 12:55:00|12422.9|12420.9|12428.4|12426.4|12429.4|12427.4|12422.9|12420.9|102
1630069200000|2021-08-27 13:00:00|12427.9|12425.9|12425.9|12423.9|12428.4|12426.4|12424.4|12422.4|133
1630069500000|2021-08-27 13:05:00|12425.4|12423.4|12434.4|12432.4|12435.9|12433.9|12425.4|12423.4|237
1630069800000|2021-08-27 13:10:00|12435.4|12433.4|12436.4|12434.4|12438.9|12436.9|12434.4|12432.4|202
1630070100000|2021-08-27 13:15:00|12435.9|12433.9|12438.9|12436.9|12439.4|12437.4|12435.4|12433.4|134
1630070400000|2021-08-27 13:20:00|12438.4|12436.4|12437.4|12435.4|12442.4|12440.4|12436.4|12434.4|213
1630070700000|2021-08-27 13:25:00|12437.9|12435.9|12437.4|12435.4|12440.4|12438.4|12437.4|12435.4|51
1630071000000|2021-08-27 13:30:00|12437.9|12435.9|12436.9|12434.9|12440.4|12438.4|12435.4|12433.4|260
1630071300000|2021-08-27 13:35:00|12437.4|12435.4|12439.4|12437.4|12440.4|12438.4|12436.9|12434.9|188
1630071600000|2021-08-27 13:40:00|12439.9|12437.9|12450.4|12448.4|12450.4|12448.4|12439.9|12437.9|246
1630071900000|2021-08-27 13:45:00|12451.4|12449.4|12440.9|12438.9|12455.4|12453.4|12440.4|12438.4|858
1630072200000|2021-08-27 13:50:00|12440.4|12438.4|12436.4|12434.4|12443.4|12441.4|12435.4|12433.4|182
1630072500000|2021-08-27 13:55:00|12435.9|12433.9|12437.9|12435.9|12438.4|12436.4|12427.9|12425.9|298
1630072800000|2021-08-27 14:00:00|12438.4|12436.4|12441.9|12439.9|12441.9|12439.9|12424.4|12422.4|639
1630073100000|2021-08-27 14:05:00|12441.4|12439.4|12432.9|12430.9|12441.9|12439.9|12428.4|12426.4|252
1630073400000|2021-08-27 14:10:00|12431.9|12429.9|12425.9|12423.9|12434.9|12432.9|12424.4|12422.4|223
1630073700000|2021-08-27 14:15:00|12425.6|12423.6|12441.1|12439.1|12441.6|12439.6|12425.6|12423.6|234
1630074000000|2021-08-27 14:20:00|12441.6|12439.6|12448.1|12446.1|12454.6|12452.6|12441.6|12439.6|315
1630074300000|2021-08-27 14:25:00|12447.6|12445.6|12441.1|12439.1|12448.6|12446.6|12438.6|12436.6|140
1630074600000|2021-08-27 14:30:00|12441.6|12439.6|12444.6|12442.6|12449.6|12447.6|12438.6|12436.6|301
1630074900000|2021-08-27 14:35:00|12445.1|12443.1|12433.6|12431.6|12446.6|12444.6|12433.6|12431.6|154
1630075200000|2021-08-27 14:40:00|12433.1|12431.1|12433.1|12431.1|12433.6|12431.6|12428.6|12426.6|144
1630075500000|2021-08-27 14:45:00|12432.6|12430.6|12442.6|12440.6|12444.6|12442.6|12432.6|12430.6|215
1630075800000|2021-08-27 14:50:00|12443.1|12441.1|12438.6|12436.6|12444.6|12442.6|12434.6|12432.6|196
1630076100000|2021-08-27 14:55:00|12439.1|12437.1|12440.6|12438.6|12443.6|12441.6|12438.6|12436.6|241
1630076400000|2021-08-27 15:00:00|12440.1|12438.1|12441.6|12439.6|12441.6|12439.6|12436.1|12434.1|222
1630076700000|2021-08-27 15:05:00|12441.1|12439.1|12439.1|12437.1|12441.1|12439.1|12435.1|12433.1|186
1630077000000|2021-08-27 15:10:00|12439.6|12437.6|12435.1|12433.1|12439.6|12437.6|12432.1|12430.1|177
1630077300000|2021-08-27 15:15:00|12435.6|12433.6|12434.6|12432.6|12436.6|12434.6|12429.6|12427.6|203
1630077600000|2021-08-27 15:20:00|12435.6|12433.6|12444.1|12442.1|12445.6|12443.6|12435.6|12433.6|292
1630077900000|2021-08-27 15:25:00|12443.6|12441.6|12438.1|12436.1|12445.6|12443.6|12437.6|12435.6|479
1630078200000|2021-08-27 15:30:00|12438.6|12436.6|12448.1|12446.1|12448.6|12446.6|12437.6|12435.6|548
1630078500000|2021-08-27 15:35:00|12448.6|12446.6|12446.1|12444.1|12451.6|12449.6|12444.1|12442.1|286
1630078800000|2021-08-27 15:40:00|12446.6|12444.6|12447.6|12445.6|12451.1|12449.1|12441.6|12439.6|145
1630079100000|2021-08-27 15:45:00|12448.1|12446.1|12446.1|12444.1|12448.1|12446.1|12443.1|12441.1|80
1630079400000|2021-08-27 15:50:00|12446.6|12444.6|12444.6|12442.6|12447.6|12445.6|12443.6|12441.6|21
1630079700000|2021-08-27 15:55:00|12444.1|12442.1|12449.1|12447.1|12449.6|12447.6|12444.1|12442.1|10
1630080000000|2021-08-27 16:00:00|12449.6|12447.6|12446.1|12444.1|12451.1|12449.1|12446.1|12444.1|12
1630080300000|2021-08-27 16:05:00|12445.6|12443.6|12444.6|12442.6|12446.1|12444.1|12443.6|12441.6|42
1630080600000|2021-08-27 16:10:00|12445.1|12443.1|12444.6|12442.6|12445.1|12443.1|12442.6|12440.6|41
1630080900000|2021-08-27 16:15:00|12445.1|12443.1|12442.1|12440.1|12445.1|12443.1|12441.6|12439.6|82
1630081200000|2021-08-27 16:20:00|12441.6|12439.6|12439.6|12437.6|12441.6|12439.6|12438.6|12436.6|21
1630081500000|2021-08-27 16:25:00|12439.1|12437.1|12438.6|12436.6|12439.6|12437.6|12437.6|12435.6|7
1630081800000|2021-08-27 16:30:00|12439.1|12437.1|12435.6|12433.6|12439.1|12437.1|12435.6|12433.6|20
1630082100000|2021-08-27 16:35:00|12435.1|12433.1|12436.6|12434.6|12436.6|12434.6|12434.6|12432.6|9
1630082400000|2021-08-27 16:40:00|12435.6|12433.6|12430.6|12428.6|12436.1|12434.1|12429.1|12427.1|10
1630082700000|2021-08-27 16:45:00|12431.1|12429.1|12434.1|12432.1|12434.1|12432.1|12431.1|12429.1|11
1630083000000|2021-08-27 16:50:00|12433.6|12431.6|12436.6|12434.6|12437.6|12435.6|12433.6|12431.6|53
1630083300000|2021-08-27 16:55:00|12437.1|12435.1|12437.6|12435.6|12438.6|12436.6|12436.6|12434.6|14
1630083600000|2021-08-27 17:00:00|12437.1|12435.1|12439.1|12437.1|12439.6|12437.6|12436.6|12434.6|12
1630083900000|2021-08-27 17:05:00|12438.6|12436.6|12440.1|12438.1|12441.6|12439.6|12437.6|12435.6|21
1630084200000|2021-08-27 17:10:00|12440.6|12438.6|12442.6|12440.6|12444.1|12442.1|12440.6|12438.6|19
1630084500000|2021-08-27 17:15:00|12443.1|12441.1|12441.6|12439.6|12443.6|12441.6|12441.1|12439.1|21
1630084800000|2021-08-27 17:20:00|12443.6|12441.6|12443.6|12441.6|12444.6|12442.6|12442.6|12440.6|17
1630085100000|2021-08-27 17:25:00|12444.1|12442.1|12442.6|12440.6|12444.6|12442.6|12441.6|12439.6|7
1630085400000|2021-08-27 17:30:00|||||||||2
1630085700000|2021-08-27 17:35:00|12443.6|12441.6|12443.1|12441.1|12444.6|12442.6|12439.6|12437.6|47
1630086000000|2021-08-27 17:40:00|12443.6|12441.6|12440.1|12438.1|12443.6|12441.6|12438.6|12436.6|31
1630086300000|2021-08-27 17:45:00|12439.6|12437.6|12440.6|12438.6|12440.6|12438.6|12436.1|12434.1|11
1630086600000|2021-08-27 17:50:00|12440.1|12438.1|12439.6|12437.6|12440.6|12438.6|12439.6|12437.6|4
1630086900000|2021-08-27 17:55:00|12440.6|12438.6|12440.6|12438.6|12440.6|12438.6|12440.6|12438.6|6
1630087200000|2021-08-27 18:00:00|12441.6|12439.6|12439.6|12437.6|12443.1|12441.1|12438.1|12436.1|42
1630087500000|2021-08-27 18:05:00|12440.1|12438.1|12438.6|12436.6|12440.6|12438.6|12438.6|12436.6|11
1630087800000|2021-08-27 18:10:00|12439.1|12437.1|12440.6|12438.6|12440.6|12438.6|12439.1|12437.1|1
1630088100000|2021-08-27 18:15:00|12442.1|12440.1|12439.6|12437.6|12442.6|12440.6|12437.6|12435.6|19
1630088400000|2021-08-27 18:20:00|12440.1|12438.1|12441.6|12439.6|12441.6|12439.6|12440.1|12438.1|0
1630088700000|2021-08-27 18:25:00|12441.1|12439.1|12440.1|12438.1|12441.6|12439.6|12439.6|12437.6|4
1630089000000|2021-08-27 18:30:00|12440.6|12438.6|12442.6|12440.6|12442.6|12440.6|12440.6|12438.6|12
1630089300000|2021-08-27 18:35:00|12442.1|12440.1|12442.6|12440.6|12442.6|12440.6|12442.1|12440.1|1
1630089600000|2021-08-27 18:40:00|12442.1|12440.1|12441.1|12439.1|12444.6|12442.6|12441.1|12439.1|14
1630089900000|2021-08-27 18:45:00|12440.6|12438.6|12439.1|12437.1|12440.6|12438.6|12438.1|12436.1|12
1630090200000|2021-08-27 18:50:00|12438.6|12436.6|12436.6|12434.6|12438.6|12436.6|12436.1|12434.1|8
1630090500000|2021-08-27 18:55:00|12437.1|12435.1|12435.6|12433.6|12437.6|12435.6|12435.6|12433.6|5
1630090800000|2021-08-27 19:00:00|12437.1|12435.1|12437.6|12435.6|12438.6|12436.6|12435.6|12433.6|17
1630091100000|2021-08-27 19:05:00|12436.6|12434.6|12436.6|12434.6|12437.6|12435.6|12434.6|12432.6|20
1630091400000|2021-08-27 19:10:00|12437.6|12435.6|12437.6|12435.6|12441.1|12439.1|12435.6|12433.6|19
1630091700000|2021-08-27 19:15:00|12438.1|12436.1|12438.1|12436.1|12439.1|12437.1|12436.6|12434.6|11
1630092000000|2021-08-27 19:20:00|12438.6|12436.6|12441.6|12439.6|12443.6|12441.6|12438.1|12436.1|24
1630092300000|2021-08-27 19:25:00|12441.1|12439.1|12436.6|12434.6|12441.1|12439.1|12436.6|12434.6|19
1630092600000|2021-08-27 19:30:00|12437.1|12435.1|12440.6|12438.6|12442.1|12440.1|12436.6|12434.6|23
1630092900000|2021-08-27 19:35:00|12440.1|12438.1|12439.1|12437.1|12440.1|12438.1|12439.1|12437.1|4
1630093200000|2021-08-27 19:40:00|12439.6|12437.6|12441.1|12439.1|12441.1|12439.1|12438.6|12436.6|7
1630093500000|2021-08-27 19:45:00|12441.6|12439.6|12439.1|12437.1|12444.6|12442.6|12439.1|12437.1|8
1630093800000|2021-08-27 19:50:00|12439.6|12437.6|12436.1|12434.1|12439.6|12437.6|12434.6|12432.6|37
1630094100000|2021-08-27 19:55:00|12436.6|12434.6|12433.7|12427.7|12439.6|12437.6|12430.6|12426.9|93
1630094400000|2021-08-27 20:00:00|12433.4|12427.4|12436.1|12430.1|12436.5|12430.5|12432.3|12426.3|0
1630094700000|2021-08-27 20:05:00|12436|12430|12431.4|12425.4|12436.1|12430.1|12431|12425|0
1630095000000|2021-08-27 20:10:00|12431.5|12425.5|12432.2|12426.2|12432.6|12426.6|12431.4|12425.4|0
1630095300000|2021-08-27 20:15:00|12432.3|12426.3|12434.9|12428.9|12434.9|12428.9|12432.3|12426.3|0
1630095600000|2021-08-27 20:20:00|12434.8|12428.8|12435.7|12429.7|12436.1|12430.1|12434.4|12428.4|0
1630095900000|2021-08-27 20:25:00|12435.8|12429.8|12434.9|12428.9|12436.1|12430.1|12434.9|12428.9|0
1630096200000|2021-08-27 20:30:00|12435.3|12429.3|12435.3|12429.3|12435.7|12429.7|12435.3|12429.3|0
1630096500000|2021-08-27 20:35:00|12435.7|12429.7|12435.7|12429.7|12435.7|12429.7|12435.3|12429.3|0
1630097100000|2021-08-27 20:45:00|12435.8|12429.8|12435.7|12429.7|12436.5|12430.5|12435.7|12429.7|0
1630097700000|2021-08-27 20:55:00|12435.6|12429.6|12438.5|12432.5|12438.6|12432.6|12434.9|12428.9|0
1630098000000|2021-08-27 21:00:00|12438.6|12432.6|12438.6|12432.6|12438.6|12432.6|12438.6|12432.6|0
1630274400000|2021-08-29 22:00:00|12435|12429|12435.9|12429.9|12437.3|12431.3|12435|12429|0
1630274700000|2021-08-29 22:05:00|12435.8|12429.8|12438.1|12432.1|12438.5|12432.5|12435.2|12429.2|0
1630275000000|2021-08-29 22:10:00|12438.2|12432.2|12441.4|12435.4|12441.4|12435.4|12438.2|12432.2|0
1630275300000|2021-08-29 22:15:00|12441.5|12435.5|12440.2|12434.2|12442|12436|12439.8|12433.8|0
1630275600000|2021-08-29 22:20:00|12440.1|12434.1|12438.9|12432.9|12440.1|12434.1|12437.7|12431.7|0
1630275900000|2021-08-29 22:25:00|12439|12433|12440.2|12434.2|12440.6|12434.6|12438.9|12432.9|0
1630276200000|2021-08-29 22:30:00|12440.6|12434.6|12440.2|12434.2|12440.6|12434.6|12440.2|12434.2|0
1630276500000|2021-08-29 22:35:00|12440.1|12434.1|12439.4|12433.4|12440.2|12434.2|12439.4|12433.4|0
1630276800000|2021-08-29 22:40:00|12439.3|12433.3|12440.2|12434.2|12440.2|12434.2|12438.5|12432.5|0
1630277100000|2021-08-29 22:45:00|12440.1|12434.1|12439.8|12433.8|12441|12435|12439.8|12433.8|0
1630277400000|2021-08-29 22:50:00|12439.7|12433.7|12438.9|12432.9|12439.7|12433.7|12438.9|12432.9|0
1630277700000|2021-08-29 22:55:00|12438.5|12432.5|12439.4|12433.4|12439.4|12433.4|12438.5|12432.5|0
1630278000000|2021-08-29 23:00:00|12439.8|12433.8|12438.9|12432.9|12439.8|12433.8|12438.9|12432.9|0
1630278300000|2021-08-29 23:05:00|12439|12433|12438.9|12432.9|12439.8|12433.8|12438.5|12432.5|0
1630278600000|2021-08-29 23:10:00|12438.5|12432.5|12439.4|12433.4|12439.8|12433.8|12438.5|12432.5|0
1630278900000|2021-08-29 23:15:00|12439.8|12433.8|12439.4|12433.4|12439.8|12433.8|12438.9|12432.9|0
1630279200000|2021-08-29 23:20:00|12439.8|12433.8|12441|12435|12441|12435|12439.8|12433.8|0
1630279500000|2021-08-29 23:25:00|12440.9|12434.9|12440.6|12434.6|12441|12435|12440.6|12434.6|0
1630279800000|2021-08-29 23:30:00|12440.7|12434.7|12442.8|12436.8|12443.7|12437.7|12440.6|12434.6|0
1630280100000|2021-08-29 23:35:00|12442.9|12436.9|12446.2|12440.2|12446.6|12440.6|12442.9|12436.9|0
1630280400000|2021-08-29 23:40:00|12446.1|12440.1|12448.4|12442.4|12448.4|12442.4|12445.7|12439.7|0
1630280700000|2021-08-29 23:45:00|12448.2|12442.2|12445.3|12439.3|12448.2|12442.2|12444.9|12438.9|0
1630281000000|2021-08-29 23:50:00|12445.4|12439.4|12444.5|12438.5|12445.7|12439.7|12443.7|12437.7|0
1630281300000|2021-08-29 23:55:00|12444.4|12438.4|12444.1|12438.1|12445.3|12439.3|12444.1|12438.1|0
1630281600000|2021-08-30 00:00:00|12444.2|12438.2|12442.3|12436.3|12446.2|12440.2|12441.8|12435.8|0
1630281900000|2021-08-30 00:05:00|12442.8|12436.8|12441|12435|12442.8|12436.8|12439.8|12433.8|0
1630282200000|2021-08-30 00:10:00|12440.9|12434.9|12438.5|12432.5|12441|12435|12437.5|12431.5|0
1630282500000|2021-08-30 00:15:00|12438.1|12432.1|12433.2|12427.2|12440.1|12434.1|12431.1|12425.1|0
1630282800000|2021-08-30 00:20:00|12433|12427|12430|12424|12433.2|12427.2|12428|12422|0
1630283100000|2021-08-30 00:25:00|12430.1|12424.1|12427.1|12421.1|12431.5|12425.5|12426.1|12420.1|0
1630283400000|2021-08-30 00:30:00|12426.9|12420.9|12421.8|12415.8|12426.9|12420.9|12421.8|12415.8|0
1630283700000|2021-08-30 00:35:00|12421.5|12415.5|12421|12415|12422.8|12416.8|12420.8|12414.8|0
1630284000000|2021-08-30 00:40:00|12420.9|12414.9|12421|12415|12422|12416|12420|12414|0
1630284300000|2021-08-30 00:45:00|12420.8|12414.8|12419.2|12413.2|12421.1|12415.1|12419|12413|0
1630284600000|2021-08-30 00:50:00|12419.1|12413.1|12418.1|12412.1|12419.2|12413.2|12417.1|12411.1|0
1630284900000|2021-08-30 00:55:00|12418.3|12412.3|12418.9|12412.9|12421.4|12415.4|12417.3|12411.3|0
1630285200000|2021-08-30 01:00:00|12419.1|12413.1|12418.4|12412.4|12420.4|12414.4|12417.8|12411.8|0
1630285500000|2021-08-30 01:05:00|12418|12412|12418.4|12412.4|12418.5|12412.5|12416.4|12410.4|0
1630285800000|2021-08-30 01:10:00|12417.8|12411.8|12420.9|12414.9|12422|12416|12417.8|12411.8|0
1630286100000|2021-08-30 01:15:00|12421.1|12415.1|12422.5|12416.5|12423.5|12417.5|12418.4|12412.4|0
1630286400000|2021-08-30 01:20:00|12422.4|12416.4|12422.4|12416.4|12424.4|12418.4|12421.5|12415.5|0
1630286700000|2021-08-30 01:25:00|12422|12416|12423.5|12417.5|12423.9|12417.9|12421.4|12415.4|0
1630287000000|2021-08-30 01:30:00|12423.9|12417.9|12420.4|12414.4|12425.4|12419.4|12419.4|12413.4|0
1630287300000|2021-08-30 01:35:00|12420|12414|12414.3|12408.3|12420|12414|12413.4|12407.4|0
1630287600000|2021-08-30 01:40:00|12414.1|12408.1|12416.4|12410.4|12417.4|12411.4|12412.3|12406.3|0
1630287900000|2021-08-30 01:45:00|12416.3|12410.3|12420.3|12414.3|12420.3|12414.3|12415.8|12409.8|0
1630288200000|2021-08-30 01:50:00|12420.2|12414.2|12423.7|12417.7|12424.3|12418.3|12419.3|12413.3|0
1630288500000|2021-08-30 01:55:00|12423.9|12417.9|12424.3|12418.3|12424.3|12418.3|12422.7|12416.7|0
1630288800000|2021-08-30 02:00:00|12424.4|12418.4|12425.4|12419.4|12427.3|12421.3|12423.4|12417.4|0
1630289100000|2021-08-30 02:05:00|12425.6|12419.6|12424.2|12418.2|12426.3|12420.3|12423.2|12417.2|0
1630289400000|2021-08-30 02:10:00|12424.6|12418.6|12427.2|12421.2|12427.2|12421.2|12424.2|12418.2|0
1630289700000|2021-08-30 02:15:00|12427.4|12421.4|12430.3|12424.3|12430.3|12424.3|12427.4|12421.4|0
1630290000000|2021-08-30 02:20:00|12429.9|12423.9|12430.2|12424.2|12431.2|12425.2|12429.2|12423.2|0
1630290300000|2021-08-30 02:25:00|12430.4|12424.4|12428.2|12422.2|12430.6|12424.6|12428.2|12422.2|0
1630290600000|2021-08-30 02:30:00|12428|12422|12428.2|12422.2|12429.2|12423.2|12427.2|12421.2|0
1630290900000|2021-08-30 02:35:00|12428.4|12422.4|12431.1|12425.1|12431.1|12425.1|12428.4|12422.4|0
1630291200000|2021-08-30 02:40:00|12432.1|12426.1|12428.9|12422.9|12432.1|12426.1|12428.3|12422.3|0
1630291500000|2021-08-30 02:45:00|12428.8|12422.8|12427.9|12421.9|12428.8|12422.8|12427.9|12421.9|0
1630291800000|2021-08-30 02:50:00|12428.1|12422.1|12428.8|12422.8|12429.8|12423.8|12428.1|12422.1|0
1630292100000|2021-08-30 02:55:00|12428.5|12422.5|12428.9|12422.9|12429.9|12423.9|12427.3|12421.3|0
1630292400000|2021-08-30 03:00:00|12428.8|12422.8|12426.9|12420.9|12428.9|12422.9|12426.9|12420.9|0
1630292700000|2021-08-30 03:05:00|12427.3|12421.3|12428|12422|12429|12423|12427|12421|0
1630293000000|2021-08-30 03:10:00|12428.2|12422.2|12428.4|12422.4|12429|12423|12428|12422|0
1630293300000|2021-08-30 03:15:00|12428.6|12422.6|12428.9|12422.9|12429.4|12423.4|12427.9|12421.9|0
1630293600000|2021-08-30 03:20:00|12428|12422|12429|12423|12429.4|12423.4|12427.9|12421.9|0
1630293900000|2021-08-30 03:25:00|12429.3|12423.3|12430|12424|12430.9|12424.9|12429.3|12423.3|0
1630294200000|2021-08-30 03:30:00|12430.2|12424.2|12430.5|12424.5|12431|12425|12430|12424|0
1630294500000|2021-08-30 03:35:00|12430.6|12424.6|12432.1|12426.1|12433.1|12427.1|12430.6|12424.6|0
1630294800000|2021-08-30 03:40:00|12432|12426|12432.1|12426.1|12434|12428|12431.1|12425.1|0
1630295100000|2021-08-30 03:45:00|12431.7|12425.7|12431.5|12425.5|12432.1|12426.1|12431|12425|0
1630295400000|2021-08-30 03:50:00|12431.4|12425.4|12432.2|12426.2|12433.2|12427.2|12431.1|12425.1|0
1630295700000|2021-08-30 03:55:00|12432.5|12426.5|12433.2|12427.2|12433.2|12427.2|12432.2|12426.2|0
1630296000000|2021-08-30 04:00:00|12433|12427|12431.6|12425.6|12433.2|12427.2|12431.2|12425.2|0
1630296300000|2021-08-30 04:05:00|12431.4|12425.4|12432.2|12426.2|12433.2|12427.2|12431.2|12425.2|0
1630296600000|2021-08-30 04:10:00|12432.4|12426.4|12433.2|12427.2|12433.2|12427.2|12432.2|12426.2|0
1630296900000|2021-08-30 04:15:00|12433|12427|12432.2|12426.2|12433|12427|12432.2|12426.2|0
1630297200000|2021-08-30 04:20:00|12432.1|12426.1|12431.7|12425.7|12432.2|12426.2|12431.2|12425.2|0
1630297500000|2021-08-30 04:25:00|12431.5|12425.5|12431.4|12425.4|12431.7|12425.7|12431.2|12425.2|0
1630297800000|2021-08-30 04:30:00|12431.5|12425.5|12431.9|12425.9|12432.9|12426.9|12431.4|12425.4|0
1630298100000|2021-08-30 04:35:00|12431.7|12425.7|12431.4|12425.4|12432.4|12426.4|12431.4|12425.4|0
1630298400000|2021-08-30 04:40:00|12431.6|12425.6|12432.4|12426.4|12432.4|12426.4|12431.4|12425.4|0
1630298700000|2021-08-30 04:45:00|12432.3|12426.3|12430.4|12424.4|12432.3|12426.3|12430.4|12424.4|0
1630299000000|2021-08-30 04:50:00|12430.6|12424.6|12431.5|12425.5|12431.9|12425.9|12430.4|12424.4|0
1630299300000|2021-08-30 04:55:00|12431.9|12425.9|12432.4|12426.4|12432.5|12426.5|12431.4|12425.4|0
1630299600000|2021-08-30 05:00:00|12432.2|12426.2|12433.4|12427.4|12433.4|12427.4|12431.4|12425.4|0
1630299900000|2021-08-30 05:05:00|12433.3|12427.3|12432.3|12426.3|12433.4|12427.4|12430.4|12424.4|0
1630300200000|2021-08-30 05:10:00|12432.4|12426.4|12431.8|12425.8|12432.8|12426.8|12431.3|12425.3|0
1630300500000|2021-08-30 05:15:00|12431.6|12425.6|12431.4|12425.4|12431.9|12425.9|12431.4|12425.4|0
1630300800000|2021-08-30 05:20:00|12431.6|12425.6|12432.5|12426.5|12432.5|12426.5|12430.9|12424.9|0
1630301100000|2021-08-30 05:25:00|12432.6|12426.6|12432.6|12426.6|12433.6|12427.6|12432.5|12426.5|0
1630301400000|2021-08-30 05:30:00|12432.5|12426.5|12434.6|12428.6|12434.6|12428.6|12431.6|12425.6|0
1630301700000|2021-08-30 05:35:00|12434.5|12428.5|12434.5|12428.5|12434.5|12428.5|12433.5|12427.5|0
1630302000000|2021-08-30 05:40:00|12434.6|12428.6|12434.6|12428.6|12434.6|12428.6|12434.6|12428.6|0
1630302300000|2021-08-30 05:45:00|12434.5|12428.5|12434.5|12428.5|12434.6|12428.6|12433.5|12427.5|0
1630302600000|2021-08-30 05:50:00|12434.4|12428.4|12433.6|12427.6|12434.5|12428.5|12433.4|12427.4|0
1630302900000|2021-08-30 05:55:00|12433.8|12427.8|12432.5|12426.5|12433.9|12427.9|12432.4|12426.4|0
1630303200000|2021-08-30 06:00:00|12432.7|12426.7|12429.1|12427.1|12437.1|12435.1|12429.1|12426.7|46
1630303500000|2021-08-30 06:05:00|12428.6|12426.6|12422.6|12420.6|12428.6|12426.6|12422.1|12420.1|43
1630303800000|2021-08-30 06:10:00|12422.1|12420.1|12418.6|12416.6|12422.1|12420.1|12416.6|12414.6|60
1630304100000|2021-08-30 06:15:00|12419.1|12417.1|12418.1|12416.1|12420.6|12418.6|12414.1|12412.1|70
1630304400000|2021-08-30 06:20:00|12418.6|12416.6|12419.1|12417.1|12420.1|12418.1|12418.6|12416.6|14
1630305000000|2021-08-30 06:30:00|12419.6|12417.6|12422.1|12420.1|12422.6|12420.6|12419.6|12417.6|19
1630305300000|2021-08-30 06:35:00|12422.6|12420.6|12424.6|12422.6|12424.6|12422.6|12422.6|12420.6|9
1630305600000|2021-08-30 06:40:00|12425.1|12423.1|12424.1|12422.1|12425.6|12423.6|12424.1|12422.1|9
1630305900000|2021-08-30 06:45:00|12424.6|12422.6|12424.6|12422.6|12424.6|12422.6|12424.1|12422.1|0
1630306200000|2021-08-30 06:50:00|12424.1|12422.1|12428.1|12426.1|12428.1|12426.1|12424.1|12422.1|31
1630306500000|2021-08-30 06:55:00|12427.6|12425.6|12428.6|12426.6|12432.1|12430.1|12427.6|12425.6|31
1630306800000|2021-08-30 07:00:00|12427.1|12425.1|12415.1|12413.1|12427.1|12425.1|12412.1|12410.1|543
1630307100000|2021-08-30 07:05:00|12414.6|12412.6|12420.1|12418.1|12424.1|12422.1|12414.1|12412.1|269
1630307400000|2021-08-30 07:10:00|12419.6|12417.6|12414.1|12412.1|12422.6|12420.6|12413.1|12411.1|168
1630307700000|2021-08-30 07:15:00|12415.1|12413.1|12420.6|12418.6|12424.1|12422.1|12409.6|12407.6|236
1630308000000|2021-08-30 07:20:00|12420.1|12418.1|12424.6|12422.6|12432.1|12430.1|12419.1|12417.1|315
1630308300000|2021-08-30 07:25:00|12426.1|12424.1|12418.6|12416.6|12426.6|12424.6|12418.6|12416.6|121
1630308600000|2021-08-30 07:30:00|12419.1|12417.1|12424.6|12422.6|12426.6|12424.6|12419.1|12417.1|161
1630308900000|2021-08-30 07:35:00|12423.6|12421.6|12417.6|12415.6|12425.6|12423.6|12416.6|12414.6|146
1630309200000|2021-08-30 07:40:00|12416.9|12414.9|12415.9|12413.9|12417.9|12415.9|12412.4|12410.4|184
1630309500000|2021-08-30 07:45:00|12415.4|12413.4|12413.9|12411.9|12415.9|12413.9|12410.9|12408.9|179
1630309800000|2021-08-30 07:50:00|12414.4|12412.4|12417.4|12415.4|12418.9|12416.9|12413.4|12411.4|94
1630310100000|2021-08-30 07:55:00|12417.9|12415.9|12420.4|12418.4|12424.4|12422.4|12415.9|12413.9|112
1630310400000|2021-08-30 08:00:00|12420.9|12418.9|12426.4|12424.4|12428.9|12426.9|12420.9|12418.9|118
1630310700000|2021-08-30 08:05:00|12425.9|12423.9|12430.4|12428.4|12430.4|12428.4|12424.9|12422.9|95
1630311000000|2021-08-30 08:10:00|12430.9|12428.9|12440.9|12438.9|12441.4|12439.4|12430.4|12428.4|185
1630311300000|2021-08-30 08:15:00|12440.4|12438.4|12438.4|12436.4|12445.4|12443.4|12437.9|12435.9|129
1630311600000|2021-08-30 08:20:00|12438.9|12436.9|12433.9|12431.9|12439.9|12437.9|12433.9|12431.9|95
1630311900000|2021-08-30 08:25:00|12434.4|12432.4|12434.9|12432.9|12435.9|12433.9|12431.9|12429.9|88
1630312200000|2021-08-30 08:30:00|12447|12441|12428.9|12426.9|12447|12441|12426.4|12424.4|81
1630312500000|2021-08-30 08:35:00|12429.9|12427.9|12435.4|12433.4|12436.4|12434.4|12429.9|12427.9|60
1630312800000|2021-08-30 08:40:00|12435.9|12433.9|12444.4|12442.4|12444.4|12442.4|12435.9|12433.9|123
1630313100000|2021-08-30 08:45:00|12444.9|12442.9|12442.9|12440.9|12445.9|12443.9|12442.9|12440.9|102
1630313400000|2021-08-30 08:50:00|12442.4|12440.4|12443.9|12441.9|12445.9|12443.9|12440.4|12438.4|69
1630313700000|2021-08-30 08:55:00|12444.4|12442.4|12445.4|12443.4|12446.4|12444.4|12440.4|12438.4|118
1630314000000|2021-08-30 09:00:00|12445.9|12443.9|12441.4|12439.4|12445.9|12443.9|12441.4|12439.4|105
1630314300000|2021-08-30 09:05:00|12441.9|12439.9|12445.4|12443.4|12445.4|12443.4|12438.4|12436.4|64
1630314600000|2021-08-30 09:10:00|12444.9|12442.9|12445.4|12443.4|12446.4|12444.4|12440.4|12438.4|111
1630314900000|2021-08-30 09:15:00|12445.9|12443.9|12444.4|12442.4|12446.4|12444.4|12441.4|12439.4|45
1630315200000|2021-08-30 09:20:00|12443.9|12441.9|12445.4|12443.4|12445.4|12443.4|12442.4|12440.4|35
1630315500000|2021-08-30 09:25:00|12444.9|12442.9|12441.4|12439.4|12445.4|12443.4|12441.4|12439.4|23
1630315800000|2021-08-30 09:30:00|12440.4|12438.4|12444.4|12442.4|12445.4|12443.4|12439.4|12437.4|63
1630316100000|2021-08-30 09:35:00|12443.4|12441.4|12437.9|12435.9|12443.4|12441.4|12437.9|12435.9|53
1630316400000|2021-08-30 09:40:00|12438.4|12436.4|12442.9|12440.9|12445.4|12443.4|12437.9|12435.9|43
1630316700000|2021-08-30 09:45:00|12442.4|12440.4|12440.4|12438.4|12443.4|12441.4|12440.4|12438.4|28
1630317000000|2021-08-30 09:50:00|12439.9|12437.9|12438.4|12436.4|12440.4|12438.4|12436.9|12434.9|37
1630317300000|2021-08-30 09:55:00|12438.9|12436.9|12440.4|12438.4|12441.4|12439.4|12436.9|12434.9|26
1630317600000|2021-08-30 10:00:00|12440.9|12438.9|12439.4|12437.4|12441.4|12439.4|12438.4|12436.4|43
1630317900000|2021-08-30 10:05:00|12438.9|12436.9|12436.4|12434.4|12439.4|12437.4|12434.4|12432.4|61
1630318200000|2021-08-30 10:10:00|12435.9|12433.9|12435.4|12433.4|12436.4|12434.4|12434.4|12432.4|18
1630318500000|2021-08-30 10:15:00|12434.4|12432.4|12432.4|12430.4|12434.4|12432.4|12430.4|12428.4|60
1630318800000|2021-08-30 10:20:00|12432.9|12430.9|12433.9|12431.9|12435.4|12433.4|12432.9|12430.9|32
1630319100000|2021-08-30 10:25:00|12434.4|12432.4|12435.4|12433.4|12435.9|12433.9|12432.4|12430.4|47
1630319400000|2021-08-30 10:30:00|12435.9|12433.9|12436.4|12434.4|12437.4|12435.4|12435.4|12433.4|27
1630319700000|2021-08-30 10:35:00|12436.9|12434.9|12432.9|12430.9|12437.4|12435.4|12432.9|12430.9|41
1630320000000|2021-08-30 10:40:00|12433.4|12431.4|12432.4|12430.4|12433.4|12431.4|12430.4|12428.4|27
1630320300000|2021-08-30 10:45:00|12432.9|12430.9|12433.4|12431.4|12434.4|12432.4|12432.9|12430.9|24
1630320600000|2021-08-30 10:50:00|12433.9|12431.9|12429.9|12427.9|12433.9|12431.9|12428.9|12426.9|44
1630320900000|2021-08-30 10:55:00|12429.4|12427.4|12432.4|12430.4|12433.4|12431.4|12429.4|12427.4|34
1630321200000|2021-08-30 11:00:00|12432.9|12430.9|12431.4|12429.4|12433.4|12431.4|12430.9|12428.9|25
1630321500000|2021-08-30 11:05:00|12431.9|12429.9|12429.4|12427.4|12432.4|12430.4|12428.4|12426.4|46
1630321800000|2021-08-30 11:10:00|12428.9|12426.9|12430.9|12428.9|12431.4|12429.4|12428.4|12426.4|17
1630322100000|2021-08-30 11:15:00|12430.4|12428.4|12429.9|12427.9|12432.4|12430.4|12429.4|12427.4|34
1630322400000|2021-08-30 11:20:00|12430.4|12428.4|12426.4|12424.4|12430.4|12428.4|12425.4|12423.4|36
1630322700000|2021-08-30 11:25:00|12426.9|12424.9|12426.9|12424.9|12428.9|12426.9|12426.4|12424.4|39
1630323000000|2021-08-30 11:30:00|12426.4|12424.4|12422.9|12420.9|12427.9|12425.9|12421.9|12419.9|65
1630323300000|2021-08-30 11:35:00|12423.4|12421.4|12424.4|12422.4|12425.4|12423.4|12422.4|12420.4|37
1630323600000|2021-08-30 11:40:00|12423.9|12421.9|12421.4|12419.4|12424.9|12422.9|12420.4|12418.4|34
1630323900000|2021-08-30 11:45:00|12420.9|12418.9|12422.4|12420.4|12423.4|12421.4|12420.9|12418.9|43
1630324200000|2021-08-30 11:50:00|12421.9|12419.9|12422.4|12420.4|12422.9|12420.9|12420.9|12418.9|40
1630324500000|2021-08-30 11:55:00|12421.9|12419.9|12422.4|12420.4|12423.9|12421.9|12421.9|12419.9|43
1630324800000|2021-08-30 12:00:00|12422.9|12420.9|12419.9|12417.9|12423.9|12421.9|12418.9|12416.9|71
1630325100000|2021-08-30 12:05:00|12419.4|12417.4|12419.9|12417.9|12419.9|12417.9|12418.4|12416.4|43
1630325400000|2021-08-30 12:10:00|12419.4|12417.4|12420.9|12418.9|12421.4|12419.4|12418.4|12416.4|63
1630325700000|2021-08-30 12:15:00|12420.4|12418.4|12418.4|12416.4|12420.9|12418.9|12417.9|12415.9|65
1630326000000|2021-08-30 12:20:00|12418.9|12416.9|12419.9|12417.9|12422.9|12420.9|12417.9|12415.9|104
1630326300000|2021-08-30 12:25:00|12419.4|12417.4|12417.9|12415.9|12419.9|12417.9|12416.9|12414.9|34
1630326600000|2021-08-30 12:30:00|12417.4|12415.4|12407.9|12405.9|12417.9|12415.9|12407.9|12405.9|89
1630326900000|2021-08-30 12:35:00|12407.4|12405.4|12412.9|12410.9|12412.9|12410.9|12406.9|12404.9|89
1630327200000|2021-08-30 12:40:00|12412.4|12410.4|12414.9|12412.9|12415.9|12413.9|12411.4|12409.4|84
1630327500000|2021-08-30 12:45:00|12415.4|12413.4|12420.4|12418.4|12420.9|12418.9|12415.4|12413.4|73
1630327800000|2021-08-30 12:50:00|12420.9|12418.9|12416.9|12414.9|12420.9|12418.9|12416.9|12414.9|58
1630328100000|2021-08-30 12:55:00|12415.9|12413.9|12416.9|12414.9|12417.9|12415.9|12414.4|12412.4|90
1630328400000|2021-08-30 13:00:00|12416.4|12414.4|12417.9|12415.9|12417.9|12415.9|12414.9|12412.9|112
1630328700000|2021-08-30 13:05:00|12418.4|12416.4|12414.9|12412.9|12418.9|12416.9|12414.9|12412.9|49
1630329000000|2021-08-30 13:10:00|12414.4|12412.4|12412.9|12410.9|12414.9|12412.9|12409.4|12407.4|68
1630329300000|2021-08-30 13:15:00|12412.4|12410.4|12407.9|12405.9|12412.4|12410.4|12407.9|12405.9|54
1630329600000|2021-08-30 13:20:00|12408.4|12406.4|12409.9|12407.9|12411.9|12409.9|12407.9|12405.9|67
1630329900000|2021-08-30 13:25:00|12410.4|12408.4|12410.9|12408.9|12412.4|12410.4|12409.9|12407.9|52
1630330200000|2021-08-30 13:30:00|12411.9|12409.9|12409.9|12407.9|12414.9|12412.9|12409.4|12407.4|276
1630330500000|2021-08-30 13:35:00|12410.4|12408.4|12410.4|12408.4|12412.9|12410.9|12407.4|12405.4|329
1630330800000|2021-08-30 13:40:00|12410.9|12408.9|12409.9|12407.9|12410.9|12408.9|12407.4|12405.4|259
1630331100000|2021-08-30 13:45:00|12410.9|12408.9|12416.9|12414.9|12421.4|12419.4|12410.9|12408.9|165
1630331400000|2021-08-30 13:50:00|12416.4|12414.4|12419.9|12417.9|12421.9|12419.9|12415.9|12413.9|103
1630331700000|2021-08-30 13:55:00|12419.4|12417.4|12421.9|12419.9|12422.9|12420.9|12416.9|12414.9|149
1630332000000|2021-08-30 14:00:00|12421.4|12419.4|12416.4|12414.4|12421.4|12419.4|12411.9|12409.9|286
1630332300000|2021-08-30 14:05:00|12416.9|12414.9|12413.9|12411.9|12416.9|12414.9|12413.9|12411.9|147
1630332600000|2021-08-30 14:10:00|12413.4|12411.4|12416.4|12414.4|12416.4|12414.4|12410.4|12408.4|114
1630332900000|2021-08-30 14:15:00|12417.4|12415.4|12431.4|12429.4|12431.4|12429.4|12417.4|12415.4|157
1630333200000|2021-08-30 14:20:00|12430.9|12428.9|12441.4|12439.4|12442.4|12440.4|12430.4|12428.4|323
1630333500000|2021-08-30 14:25:00|12441.9|12439.9|12441.4|12439.4|12443.4|12441.4|12439.9|12437.9|289
1630333800000|2021-08-30 14:30:00|12442.4|12440.4|12442.4|12440.4|12445.4|12443.4|12441.4|12439.4|165
1630334100000|2021-08-30 14:35:00|12442.9|12440.9|12439.4|12437.4|12443.4|12441.4|12438.4|12436.4|212
1630334400000|2021-08-30 14:40:00|12438.9|12436.9|12438.4|12436.4|12439.4|12437.4|12435.9|12433.9|116
1630334700000|2021-08-30 14:45:00|12438.9|12436.9|12431.4|12429.4|12439.4|12437.4|12430.4|12428.4|229
1630335000000|2021-08-30 14:50:00|12432.4|12430.4|12432.4|12430.4|12433.4|12431.4|12430.4|12428.4|156
1630335300000|2021-08-30 14:55:00|12431.9|12429.9|12434.4|12432.4|12434.4|12432.4|12431.9|12429.9|127
1630335600000|2021-08-30 15:00:00|12433.9|12431.9|12436.4|12434.4|12438.4|12436.4|12432.9|12430.9|138
1630335900000|2021-08-30 15:05:00|12436.9|12434.9|12440.4|12438.4|12441.4|12439.4|12436.4|12434.4|95
1630336200000|2021-08-30 15:10:00|12439.9|12437.9|12441.4|12439.4|12443.4|12441.4|12439.4|12437.4|83
1630336500000|2021-08-30 15:15:00|12442.9|12440.9|12438.4|12436.4|12443.4|12441.4|12434.4|12432.4|266
1630336800000|2021-08-30 15:20:00|12436.9|12434.9|12432.9|12430.9|12437.4|12435.4|12429.4|12427.4|424
1630337100000|2021-08-30 15:25:00|12432.4|12430.4|12438.9|12436.9|12441.4|12439.4|12432.4|12430.4|511
1630337400000|2021-08-30 15:30:00|12439.9|12437.9|12439.4|12437.4|12441.4|12439.4|12435.4|12433.4|459
1630337700000|2021-08-30 15:35:00|12441.4|12439.4|12445.4|12443.4|12446.4|12444.4|12441.4|12439.4|156
1630338000000|2021-08-30 15:40:00|12444.9|12442.9|12450.4|12448.4|12451.9|12449.9|12444.9|12442.9|101
1630338300000|2021-08-30 15:45:00|12449.9|12447.9|12449.4|12447.4|12450.4|12448.4|12448.4|12446.4|45
1630338600000|2021-08-30 15:50:00|12448.9|12446.9|12449.9|12447.9|12450.4|12448.4|12448.9|12446.9|339
1630338900000|2021-08-30 15:55:00|12450.4|12448.4|12450.4|12448.4|12451.4|12449.4|12449.9|12447.9|61
1630339200000|2021-08-30 16:00:00|12450.9|12448.9|12451.9|12449.9|12452.4|12450.4|12450.4|12448.4|18
1630339500000|2021-08-30 16:05:00|12452.4|12450.4|12449.9|12447.9|12452.4|12450.4|12449.9|12447.9|45
1630339800000|2021-08-30 16:10:00|12449.4|12447.4|12449.4|12447.4|12449.9|12447.9|12448.4|12446.4|11
1630340100000|2021-08-30 16:15:00|12448.9|12446.9|12448.4|12446.4|12449.4|12447.4|12448.4|12446.4|6
1630340400000|2021-08-30 16:20:00|12449.4|12447.4|12448.4|12446.4|12449.4|12447.4|12448.4|12446.4|16
1630340700000|2021-08-30 16:25:00|12448.9|12446.9|12448.4|12446.4|12448.9|12446.9|12448.4|12446.4|5
1630341000000|2021-08-30 16:30:00|12447.9|12445.9|12447.4|12445.4|12447.9|12445.9|12446.9|12444.9|8
1630341300000|2021-08-30 16:35:00|12446.9|12444.9|12444.9|12442.9|12446.9|12444.9|12444.4|12442.4|14
1630341600000|2021-08-30 16:40:00|12444.4|12442.4|12445.4|12443.4|12445.4|12443.4|12442.9|12440.9|36
1630341900000|2021-08-30 16:45:00|12445.9|12443.9|12447.4|12445.4|12447.4|12445.4|12445.4|12443.4|36
1630342200000|2021-08-30 16:50:00|12446.9|12444.9|12446.4|12444.4|12446.9|12444.9|12445.9|12443.9|6
1630342500000|2021-08-30 16:55:00|12445.9|12443.9|12446.4|12444.4|12447.9|12445.9|12445.9|12443.9|15
1630342800000|2021-08-30 17:00:00|12447.4|12445.4|12446.4|12444.4|12447.4|12445.4|12445.4|12443.4|7
1630343100000|2021-08-30 17:05:00|12446.9|12444.9|12446.9|12444.9|12447.4|12445.4|12446.9|12444.9|0
1630343400000|2021-08-30 17:10:00|12446.4|12444.4|12447.4|12445.4|12447.4|12445.4|12445.4|12443.4|3
1630343700000|2021-08-30 17:15:00|12446.9|12444.9|12446.4|12444.4|12448.4|12446.4|12446.4|12444.4|14
1630344000000|2021-08-30 17:20:00|12445.9|12443.9|12446.4|12444.4|12446.4|12444.4|12445.9|12443.9|3
1630344300000|2021-08-30 17:25:00|12445.9|12443.9|12447.4|12445.4|12447.9|12445.9|12445.4|12443.4|3
1630344600000|2021-08-30 17:30:00|12446.9|12444.9|12446.4|12444.4|12447.4|12445.4|12446.4|12444.4|8
1630344900000|2021-08-30 17:35:00|12445.4|12443.4|12446.9|12444.9|12446.9|12444.9|12445.4|12443.4|15
1630345200000|2021-08-30 17:40:00|12446.4|12444.4|12446.4|12444.4|12446.4|12444.4|12445.9|12443.9|1
1630345500000|2021-08-30 17:45:00|12445.9|12443.9|12446.4|12444.4|12446.4|12444.4|12445.9|12443.9|1
1630345800000|2021-08-30 17:50:00|12447.4|12445.4|12448.4|12446.4|12448.4|12446.4|12447.4|12445.4|3
1630346100000|2021-08-30 17:55:00|12447.9|12445.9|12447.9|12445.9|12448.4|12446.4|12447.9|12445.9|3
1630346400000|2021-08-30 18:00:00|12448.4|12446.4|12449.4|12447.4|12449.4|12447.4|12447.4|12445.4|3
1630346700000|2021-08-30 18:05:00|12449.9|12447.9|12449.4|12447.4|12450.4|12448.4|12449.4|12447.4|14
1630347000000|2021-08-30 18:10:00|12448.9|12446.9|12449.9|12447.9|12450.4|12448.4|12448.9|12446.9|6
1630347300000|2021-08-30 18:15:00|12449.4|12447.4|12449.9|12447.9|12452.9|12450.9|12449.4|12447.4|19
1630347600000|2021-08-30 18:20:00|12449.4|12447.4|12447.4|12445.4|12449.4|12447.4|12446.9|12444.9|12
1630347900000|2021-08-30 18:25:00|12446.9|12444.9|12448.9|12446.9|12448.9|12446.9|12446.9|12444.9|2
1630348200000|2021-08-30 18:30:00|12448.4|12446.4|12447.4|12445.4|12448.9|12446.9|12446.9|12444.9|2
1630348500000|2021-08-30 18:35:00|12446.9|12444.9|12445.4|12443.4|12447.4|12445.4|12445.4|12443.4|0
1630348800000|2021-08-30 18:40:00|12445.9|12443.9|12445.4|12443.4|12445.9|12443.9|12444.9|12442.9|0
1630349100000|2021-08-30 18:45:00|12444.9|12442.9|12446.4|12444.4|12446.4|12444.4|12444.9|12442.9|1
1630349400000|2021-08-30 18:50:00|12445.9|12443.9|12448.4|12446.4|12448.4|12446.4|12445.9|12443.9|4
1630349700000|2021-08-30 18:55:00|12447.4|12445.4|12445.9|12443.9|12447.4|12445.4|12445.4|12443.4|8
1630350000000|2021-08-30 19:00:00|12446.4|12444.4|12447.9|12445.9|12448.4|12446.4|12446.4|12444.4|6
1630350300000|2021-08-30 19:05:00|12448.4|12446.4|12448.9|12446.9|12449.9|12447.9|12448.4|12446.4|2
1630350600000|2021-08-30 19:10:00|12449.9|12447.9|12448.9|12446.9|12449.9|12447.9|12448.4|12446.4|16
1630350900000|2021-08-30 19:15:00|12448.4|12446.4|12447.9|12445.9|12449.4|12447.4|12447.4|12445.4|14
1630351200000|2021-08-30 19:20:00|12448.4|12446.4|12446.4|12444.4|12450.4|12448.4|12446.4|12444.4|11
1630351500000|2021-08-30 19:25:00|12446.9|12444.9|12447.9|12445.9|12449.4|12447.4|12446.4|12444.4|11
1630351800000|2021-08-30 19:30:00|12447.4|12445.4|12446.9|12444.9|12447.4|12445.4|12446.4|12444.4|8
1630352100000|2021-08-30 19:35:00|12446.4|12444.4|12446.4|12444.4|12446.9|12444.9|12445.4|12443.4|2
1630352400000|2021-08-30 19:40:00|12445.9|12443.9|12444.9|12442.9|12446.9|12444.9|12444.4|12442.4|27
1630352700000|2021-08-30 19:45:00|12445.4|12443.4|12448.4|12446.4|12449.4|12447.4|12444.4|12442.4|25
1630353000000|2021-08-30 19:50:00|12447.9|12445.9|12451.4|12449.4|12451.4|12449.4|12446.4|12444.4|67
1630353300000|2021-08-30 19:55:00|12450.9|12448.9|12449.4|12443.4|12450.9|12448.9|12445.4|12442.1|77
1630353600000|2021-08-30 20:00:00|12449.2|12443.2|12449.4|12443.4|12449.8|12443.8|12447.1|12441.1|0
1630353900000|2021-08-30 20:05:00|12449.3|12443.3|12449.4|12443.4|12450|12444|12448.4|12442.4|0
1630354200000|2021-08-30 20:10:00|12449.8|12443.8|12452.3|12446.3|12452.7|12446.7|12449.4|12443.4|0
1630354500000|2021-08-30 20:15:00|12452.2|12446.2|12452.3|12446.3|12453.1|12447.1|12451.8|12445.8|0
1630354800000|2021-08-30 20:20:00|12452.5|12446.5|12453.1|12447.1|12453.5|12447.5|12452.3|12446.3|0
1630355100000|2021-08-30 20:25:00|12453.2|12447.2|12454.5|12448.5|12454.5|12448.5|12453.1|12447.1|0
1630355400000|2021-08-30 20:30:00|12454.1|12448.1|12455.9|12449.9|12455.9|12449.9|12453.9|12447.9|0
1630355700000|2021-08-30 20:35:00|12456|12450|12457.6|12451.6|12457.6|12451.6|12456|12450|0
1630356000000|2021-08-30 20:40:00|12457.5|12451.5|12458.1|12452.1|12458.1|12452.1|12456.7|12450.7|0
1630356300000|2021-08-30 20:45:00|12458|12452|12454.7|12448.7|12458.1|12452.1|12454.7|12448.7|0
1630356600000|2021-08-30 20:50:00|12454.9|12448.9|12455.1|12449.1|12455.1|12449.1|12454.7|12448.7|0
1630356900000|2021-08-30 20:55:00|12454.9|12448.9|12454.6|12448.6|12455.1|12449.1|12454.5|12448.5|0
1630357200000|2021-08-30 21:00:00|12454.5|12448.5|12454.3|12448.3|12454.5|12448.5|12454.3|12448.3|0
1630357800000|2021-08-30 21:10:00|12454.1|12448.1|12454.3|12448.3|12454.3|12448.3|12454.1|12448.1|0
1630358100000|2021-08-30 21:15:00|12455|12449|12454.5|12448.5|12455|12449|12454.5|12448.5|0
1630358400000|2021-08-30 21:20:00|12454.6|12448.6|12454.3|12448.3|12454.6|12448.6|12453.9|12447.9|0
1630358700000|2021-08-30 21:25:00|12454.1|12448.1|12453.9|12447.9|12454.1|12448.1|12453.9|12447.9|0
1630359300000|2021-08-30 21:35:00|12454.1|12448.1|12454.1|12448.1|12454.1|12448.1|12454.1|12448.1|0
1630359600000|2021-08-30 21:40:00|12454.3|12448.3|12454.5|12448.5|12454.5|12448.5|12454.1|12448.1|0
1630359900000|2021-08-30 21:45:00|12454.3|12448.3|12453.9|12447.9|12454.5|12448.5|12453.8|12447.8|0
1630360200000|2021-08-30 21:50:00|12454.1|12448.1|12454.1|12448.1|12454.3|12448.3|12454.1|12448.1|0
1630360500000|2021-08-30 21:55:00|12453.9|12447.9|12454.5|12448.5|12454.6|12448.6|12453.6|12447.6|0
1630360800000|2021-08-30 22:00:00|12454.3|12448.3|12452.8|12446.8|12454.3|12448.3|12452.4|12446.4|0
1630361100000|2021-08-30 22:05:00|12452.4|12446.4|12452.5|12446.5|12452.8|12446.8|12452.4|12446.4|0
1630361400000|2021-08-30 22:10:00|12453.2|12447.2|12454.9|12448.9|12455.7|12449.7|12453.2|12447.2|0
1630361700000|2021-08-30 22:15:00|12455|12449|12456.1|12450.1|12456.7|12450.7|12454.9|12448.9|0
1630362000000|2021-08-30 22:20:00|12455.7|12449.7|12455.3|12449.3|12456.7|12450.7|12454.9|12448.9|0
1630362300000|2021-08-30 22:25:00|12455.4|12449.4|12455.7|12449.7|12455.7|12449.7|12455.3|12449.3|0
1630362600000|2021-08-30 22:30:00|12455.3|12449.3|12454.9|12448.9|12455.3|12449.3|12454.9|12448.9|0
1630362900000|2021-08-30 22:35:00|12454.8|12448.8|12454.5|12448.5|12454.8|12448.8|12453.7|12447.7|0
1630363200000|2021-08-30 22:40:00|12454.6|12448.6|12454.5|12448.5|12454.9|12448.9|12454.5|12448.5|0
1630363800000|2021-08-30 22:50:00|12454.4|12448.4|12454.1|12448.1|12454.4|12448.4|12454.1|12448.1|0
1630364100000|2021-08-30 22:55:00|12454.5|12448.5|12454.5|12448.5|12454.9|12448.9|12454.5|12448.5|0
1630364400000|2021-08-30 23:00:00|12454.6|12448.6|12454.9|12448.9|12454.9|12448.9|12454.5|12448.5|0
1630364700000|2021-08-30 23:05:00|12454.8|12448.8|12454.1|12448.1|12454.9|12448.9|12453.7|12447.7|0
1630365000000|2021-08-30 23:10:00|12454|12448|12453.7|12447.7|12454.1|12448.1|12452.8|12446.8|0
1630365600000|2021-08-30 23:20:00|12453.6|12447.6|12452|12446|12453.7|12447.7|12452|12446|0
1630365900000|2021-08-30 23:25:00|12452.1|12446.1|12452|12446|12452.4|12446.4|12451.6|12445.6|0
1630366200000|2021-08-30 23:30:00|12451.9|12445.9|12452|12446|12452|12446|12451.6|12445.6|0
1630366500000|2021-08-30 23:35:00|12452.1|12446.1|12452|12446|12452.8|12446.8|12452|12446|0
1630366800000|2021-08-30 23:40:00|12451.9|12445.9|12450.2|12444.2|12451.9|12445.9|12450.2|12444.2|0
1630367100000|2021-08-30 23:45:00|12450.1|12444.1|12449.8|12443.8|12450.1|12444.1|12448.5|12442.5|0
1630367400000|2021-08-30 23:50:00|12449.7|12443.7|12448.9|12442.9|12449.8|12443.8|12448.5|12442.5|0
1630367700000|2021-08-30 23:55:00|12449|12443|12449.8|12443.8|12450.2|12444.2|12448.9|12442.9|0
1630368000000|2021-08-31 00:00:00|12449.7|12443.7|12448.1|12442.1|12450.2|12444.2|12447.3|12441.3|0
1630368300000|2021-08-31 00:05:00|12448.2|12442.2|12451.6|12445.6|12452|12446|12447.3|12441.3|0
1630368600000|2021-08-31 00:10:00|12451.5|12445.5|12449.3|12443.3|12451.6|12445.6|12448.5|12442.5|0
1630368900000|2021-08-31 00:15:00|12449.1|12443.1|12444.3|12438.3|12449.1|12443.1|12438|12432|0
1630369200000|2021-08-31 00:20:00|12444.5|12438.5|12443.2|12437.2|12445.3|12439.3|12442.7|12436.7|0
1630369500000|2021-08-31 00:25:00|12443.3|12437.3|12447.1|12441.1|12447.1|12441.1|12443.3|12437.3|0
1630369800000|2021-08-31 00:30:00|12447|12441|12447|12441|12448.1|12442.1|12446.1|12440.1|0
1630370100000|2021-08-31 00:35:00|12447.1|12441.1|12447.9|12441.9|12448.4|12442.4|12445.5|12439.5|0
1630370400000|2021-08-31 00:40:00|12448|12442|12446.4|12440.4|12448.4|12442.4|12445.4|12439.4|0
1630370700000|2021-08-31 00:45:00|12446.2|12440.2|12447.4|12441.4|12447.5|12441.5|12444.5|12438.5|0
1630371000000|2021-08-31 00:50:00|12447.1|12441.1|12445.9|12439.9|12447.9|12441.9|12445.9|12439.9|0
1630371300000|2021-08-31 00:55:00|12445.7|12439.7|12445.9|12439.9|12446.9|12440.9|12444.9|12438.9|0
1630371600000|2021-08-31 01:00:00|12445.8|12439.8|12444|12438|12446.9|12440.9|12441.4|12435.4|0
1630371900000|2021-08-31 01:05:00|12443.8|12437.8|12445|12439|12446|12440|12443.4|12437.4|0
1630372200000|2021-08-31 01:10:00|12444.6|12438.6|12447.9|12441.9|12448.4|12442.4|12443|12437|0
1630372500000|2021-08-31 01:15:00|12448|12442|12447.9|12441.9|12449.9|12443.9|12445.5|12439.5|0
1630372800000|2021-08-31 01:20:00|12448|12442|12446|12440|12448|12442|12446|12440|0
1630373100000|2021-08-31 01:25:00|12446.1|12440.1|12444.1|12438.1|12446.1|12440.1|12444.1|12438.1|0
1630373400000|2021-08-31 01:30:00|12444.5|12438.5|12445|12439|12445.1|12439.1|12443.1|12437.1|0
1630373700000|2021-08-31 01:35:00|12445.1|12439.1|12445.1|12439.1|12447|12441|12443.1|12437.1|0
1630374000000|2021-08-31 01:40:00|12444.9|12438.9|12445|12439|12447|12441|12444.1|12438.1|0
1630374300000|2021-08-31 01:45:00|12444.8|12438.8|12444|12438|12445|12439|12442.4|12436.4|0
1630374600000|2021-08-31 01:50:00|12443.8|12437.8|12442.4|12436.4|12443.8|12437.8|12442|12436|0
1630374900000|2021-08-31 01:55:00|12442.6|12436.6|12441|12435|12443|12437|12440|12434|0
1630375200000|2021-08-31 02:00:00|12440|12434|12438.6|12432.6|12442|12436|12438.6|12432.6|0
1630375500000|2021-08-31 02:05:00|12438.8|12432.8|12441.8|12435.8|12441.8|12435.8|12438.6|12432.6|0
1630375800000|2021-08-31 02:10:00|12441.7|12435.7|12440|12434|12441.8|12435.8|12439.5|12433.5|0
1630376100000|2021-08-31 02:15:00|12440.1|12434.1|12437.6|12431.6|12440.5|12434.5|12437.5|12431.5|0
1630376400000|2021-08-31 02:20:00|12437.8|12431.8|12439.5|12433.5|12439.6|12433.6|12437.6|12431.6|0
1630376700000|2021-08-31 02:25:00|12439.4|12433.4|12440.6|12434.6|12441.6|12435.6|12439|12433|0
1630377000000|2021-08-31 02:30:00|12440.8|12434.8|12439.6|12433.6|12441|12435|12438|12432|0
1630377300000|2021-08-31 02:35:00|12439.4|12433.4|12439.4|12433.4|12439.4|12433.4|12437.7|12431.7|0
1630377600000|2021-08-31 02:40:00|12439.8|12433.8|12439.4|12433.4|12440.4|12434.4|12439.4|12433.4|0
1630377900000|2021-08-31 02:45:00|12439|12433|12438.4|12432.4|12439.4|12433.4|12437.4|12431.4|0
1630378200000|2021-08-31 02:50:00|12438|12432|12438.4|12432.4|12438.4|12432.4|12437.4|12431.4|0
1630378500000|2021-08-31 02:55:00|12438.8|12432.8|12437.8|12431.8|12439.4|12433.4|12437.7|12431.7|0
1630378800000|2021-08-31 03:00:00|12437.9|12431.9|12439.3|12433.3|12439.3|12433.3|12437.9|12431.9|0
1630379100000|2021-08-31 03:05:00|12439.4|12433.4|12441.4|12435.4|12441.4|12435.4|12439.4|12433.4|0
1630379400000|2021-08-31 03:10:00|12441.5|12435.5|12443.4|12437.4|12445.4|12439.4|12441.4|12435.4|0
1630379700000|2021-08-31 03:15:00|12443.6|12437.6|12444.5|12438.5|12446.5|12440.5|12443.4|12437.4|0
1630380000000|2021-08-31 03:20:00|12444.4|12438.4|12444.9|12438.9|12445.9|12439.9|12443.5|12437.5|0
1630380300000|2021-08-31 03:25:00|12445.1|12439.1|12444.5|12438.5|12445.9|12439.9|12444.5|12438.5|0
1630380600000|2021-08-31 03:30:00|12444.7|12438.7|12448.4|12442.4|12448.4|12442.4|12443.9|12437.9|0
1630380900000|2021-08-31 03:35:00|12447.9|12441.9|12448.6|12442.6|12449.5|12443.5|12447.6|12441.6|0
1630381200000|2021-08-31 03:40:00|12448.5|12442.5|12449.5|12443.5|12449.9|12443.9|12448.5|12442.5|0
1630381500000|2021-08-31 03:45:00|12449.7|12443.7|12447.6|12441.6|12449.9|12443.9|12447.6|12441.6|0
1630381800000|2021-08-31 03:50:00|12448.6|12442.6|12453.5|12447.5|12453.5|12447.5|12447.6|12441.6|0
1630382100000|2021-08-31 03:55:00|12453.6|12447.6|12451.9|12445.9|12454.5|12448.5|12451.9|12445.9|0
1630382400000|2021-08-31 04:00:00|12451.7|12445.7|12451.7|12445.7|12452.5|12446.5|12449.7|12443.7|0
1630382700000|2021-08-31 04:05:00|12451.9|12445.9|12452.7|12446.7|12453.1|12447.1|12451.9|12445.9|0
1630383000000|2021-08-31 04:10:00|12452.3|12446.3|12454.1|12448.1|12455.7|12449.7|12451.7|12445.7|0
1630383300000|2021-08-31 04:15:00|12453.9|12447.9|12456.8|12450.8|12456.8|12450.8|12453.7|12447.7|0
1630383600000|2021-08-31 04:20:00|12457|12451|12456.4|12450.4|12457.4|12451.4|12455.4|12449.4|0
1630383900000|2021-08-31 04:25:00|12456.3|12450.3|12457.5|12451.5|12458|12452|12456.3|12450.3|0
1630384200000|2021-08-31 04:30:00|12457.3|12451.3|12458|12452|12458.1|12452.1|12457.1|12451.1|0
1630384500000|2021-08-31 04:35:00|12458.1|12452.1|12458|12452|12458.1|12452.1|12457|12451|0
1630384800000|2021-08-31 04:40:00|12458.2|12452.2|12461.4|12455.4|12462|12456|12458.2|12452.2|0
1630385100000|2021-08-31 04:45:00|12461.2|12455.2|12463.5|12457.5|12464|12458|12461|12455|0
1630385400000|2021-08-31 04:50:00|12463.3|12457.3|12462.2|12456.2|12464.2|12458.2|12461.2|12455.2|0
1630385700000|2021-08-31 04:55:00|12462.4|12456.4|12466.8|12460.8|12467.9|12461.9|12462.4|12456.4|0
1630386000000|2021-08-31 05:00:00|12467.2|12461.2|12469.2|12463.2|12472.1|12466.1|12467.2|12461.2|0
1630386300000|2021-08-31 05:05:00|12469|12463|12465.8|12459.8|12470.2|12464.2|12464.2|12458.2|0
1630386600000|2021-08-31 05:10:00|12462.9|12456.9|12463.9|12457.9|12464|12458|12461.4|12455.4|0
1630386900000|2021-08-31 05:15:00|12464|12458|12467.1|12461.1|12467.1|12461.1|12463.9|12457.9|0
1630387200000|2021-08-31 05:20:00|12467|12461|12465.4|12459.4|12467.2|12461.2|12464.4|12458.4|0
1630387500000|2021-08-31 05:25:00|12465.2|12459.2|12467.9|12461.9|12468.9|12462.9|12465|12459|0
1630387800000|2021-08-31 05:30:00|12467.7|12461.7|12467.9|12461.9|12467.9|12461.9|12465.4|12459.4|0
1630388100000|2021-08-31 05:35:00|12468|12462|12467.5|12461.5|12470|12464|12466.1|12460.1|0
1630388400000|2021-08-31 05:40:00|12467.4|12461.4|12467.8|12461.8|12471.9|12465.9|12465.1|12459.1|0
1630388700000|2021-08-31 05:45:00|12467.5|12461.5|12465.3|12459.3|12470.1|12464.1|12465.3|12459.3|0
1630389000000|2021-08-31 05:50:00|12464.3|12458.3|12464.4|12458.4|12464.4|12458.4|12463.3|12457.3|0
1630389300000|2021-08-31 05:55:00|12464.7|12458.7|12461|12455|12465.3|12459.3|12460.4|12454.4|0
1630389600000|2021-08-31 06:00:00|12472.9|12470.9|12466.4|12464.4|12473.9|12471.9|12456.4|12454.4|115
1630389900000|2021-08-31 06:05:00|12466.9|12464.9|12458.9|12456.9|12466.9|12464.9|12458.9|12456.9|31
1630390200000|2021-08-31 06:10:00|12457.4|12455.4|12457.9|12455.9|12457.9|12455.9|12453.9|12451.9|51
1630390500000|2021-08-31 06:15:00|12458.4|12456.4|12460.4|12458.4|12461.4|12459.4|12458.4|12456.4|17
1630390800000|2021-08-31 06:20:00|12459.9|12457.9|12455.4|12453.4|12459.9|12457.9|12454.9|12452.9|23
1630391100000|2021-08-31 06:25:00|12456.4|12454.4|12455.9|12453.9|12457.4|12455.4|12454.4|12452.4|25
1630391400000|2021-08-31 06:30:00|12453.9|12451.9|12452.9|12450.9|12455.9|12453.9|12452.9|12450.9|33
1630391700000|2021-08-31 06:35:00|12453.4|12451.4|12453.9|12451.9|12454.4|12452.4|12452.4|12450.4|22
1630392000000|2021-08-31 06:40:00|12454.4|12452.4|12452.9|12450.9|12454.9|12452.9|12451.9|12449.9|24
1630392300000|2021-08-31 06:45:00|12453.4|12451.4|12454.9|12452.9|12455.4|12453.4|12453.4|12451.4|8
1630392600000|2021-08-31 06:50:00|12454.4|12452.4|12457.9|12455.9|12458.4|12456.4|12453.9|12451.9|18
1630392900000|2021-08-31 06:55:00|12458.4|12456.4|12452.4|12450.4|12459.4|12457.4|12446.9|12444.9|124
1630393200000|2021-08-31 07:00:00|12452.9|12450.9|12459.9|12457.9|12470.4|12468.4|12440.9|12438.9|682
1630393500000|2021-08-31 07:05:00|12460.4|12458.4|12455.9|12453.9|12462.4|12460.4|12443.4|12441.4|417
1630393800000|2021-08-31 07:10:00|12455.4|12453.4|12466.4|12464.4|12467.4|12465.4|12451.9|12449.9|263
1630394100000|2021-08-31 07:15:00|12465.9|12463.9|12472.4|12470.4|12474.4|12472.4|12460.4|12458.4|246
1630394400000|2021-08-31 07:20:00|12471.4|12469.4|12471.4|12469.4|12473.9|12471.9|12465.4|12463.4|193
1630394700000|2021-08-31 07:25:00|12470.9|12468.9|12488.4|12486.4|12488.4|12486.4|12470.9|12468.9|346
1630395000000|2021-08-31 07:30:00|12487.4|12485.4|12492.4|12490.4|12495.4|12493.4|12486.9|12484.9|472
1630395300000|2021-08-31 07:35:00|12492.9|12490.9|12479.4|12477.4|12496.4|12494.4|12478.9|12476.9|298
1630395600000|2021-08-31 07:40:00|12479.7|12477.7|12481.7|12479.7|12482.7|12480.7|12475.7|12473.7|192
1630395900000|2021-08-31 07:45:00|12482.7|12480.7|12477.2|12475.2|12483.7|12481.7|12474.2|12472.2|204
1630396200000|2021-08-31 07:50:00|12476.7|12474.7|12482.7|12480.7|12485.7|12483.7|12476.7|12474.7|130
1630396500000|2021-08-31 07:55:00|12481.7|12479.7|12481.7|12479.7|12483.7|12481.7|12476.7|12474.7|208
1630396800000|2021-08-31 08:00:00|12482.2|12480.2|12477.7|12475.7|12489.7|12487.7|12477.2|12475.2|255
1630397100000|2021-08-31 08:05:00|12477.2|12475.2|12476.7|12474.7|12479.2|12477.2|12472.7|12470.7|363
1630397400000|2021-08-31 08:10:00|12475.7|12473.7|12477.2|12475.2|12478.7|12476.7|12473.7|12471.7|196
1630397700000|2021-08-31 08:15:00|12477.7|12475.7|12468.7|12466.7|12478.2|12476.2|12465.7|12463.7|253
1630398000000|2021-08-31 08:20:00|12468.2|12466.2|12465.7|12463.7|12468.7|12466.7|12459.7|12457.7|102
1630398300000|2021-08-31 08:25:00|12465.2|12463.2|12462.7|12460.7|12467.7|12465.7|12459.2|12457.2|89
1630398600000|2021-08-31 08:30:00|12463.2|12461.2|12453.7|12451.7|12463.7|12461.7|12452.7|12450.7|307
1630398900000|2021-08-31 08:35:00|12453.2|12451.2|12451.7|12449.7|12459.7|12457.7|12450.7|12448.7|249
1630399200000|2021-08-31 08:40:00|12452.2|12450.2|12452.7|12450.7|12458.2|12456.2|12450.7|12448.7|105
1630399500000|2021-08-31 08:45:00|12453.2|12451.2|12455.7|12453.7|12455.7|12453.7|12450.7|12448.7|284
1630399800000|2021-08-31 08:50:00|12456.7|12454.7|12452.7|12450.7|12461.7|12459.7|12451.7|12449.7|133
1630400100000|2021-08-31 08:55:00|12453.7|12451.7|12459.7|12457.7|12462.2|12460.2|12453.7|12451.7|105
1630400400000|2021-08-31 09:00:00|12459.2|12457.2|12452.7|12450.7|12463.2|12461.2|12451.7|12449.7|208
1630400700000|2021-08-31 09:05:00|12453.2|12451.2|12456.7|12454.7|12458.7|12456.7|12450.2|12448.2|212
1630401000000|2021-08-31 09:10:00|12456.2|12454.2|12455.7|12453.7|12457.7|12455.7|12452.7|12450.7|141
1630401300000|2021-08-31 09:15:00|12456.2|12454.2|12463.7|12461.7|12463.7|12461.7|12454.7|12452.7|167
1630401600000|2021-08-31 09:20:00|12464.7|12462.7|12460.7|12458.7|12465.7|12463.7|12456.2|12454.2|142
1630401900000|2021-08-31 09:25:00|12461.2|12459.2|12462.2|12460.2|12466.7|12464.7|12461.2|12459.2|86
1630402200000|2021-08-31 09:30:00|12462.7|12460.7|12461.2|12459.2|12463.7|12461.7|12459.2|12457.2|82
1630402500000|2021-08-31 09:35:00|12461.7|12459.7|12457.7|12455.7|12462.7|12460.7|12454.2|12452.2|104
1630402800000|2021-08-31 09:40:00|12458.7|12456.7|12460.7|12458.7|12462.7|12460.7|12456.7|12454.7|101
1630403100000|2021-08-31 09:45:00|12461.2|12459.2|12457.2|12455.2|12461.2|12459.2|12453.2|12451.2|169
1630403400000|2021-08-31 09:50:00|12457.7|12455.7|12459.7|12457.7|12460.2|12458.2|12455.7|12453.7|104
1630403700000|2021-08-31 09:55:00|12458.7|12456.7|12454.2|12452.2|12459.2|12457.2|12453.7|12451.7|210
1630404000000|2021-08-31 10:00:00|12453.7|12451.7|12459.2|12457.2|12461.2|12459.2|12452.7|12450.7|121
1630404300000|2021-08-31 10:05:00|12459.7|12457.7|12464.7|12462.7|12464.7|12462.7|12457.7|12455.7|85
1630404600000|2021-08-31 10:10:00|12465.7|12463.7|12461.2|12459.2|12465.7|12463.7|12459.2|12457.2|83
1630404900000|2021-08-31 10:15:00|12460.7|12458.7|12457.7|12455.7|12461.7|12459.7|12453.7|12451.7|93
1630405200000|2021-08-31 10:20:00|12457.2|12455.2|12448.7|12446.7|12457.2|12455.2|12447.2|12445.2|170
1630405500000|2021-08-31 10:25:00|12448.2|12446.2|12447.7|12445.7|12448.7|12446.7|12439.7|12437.7|371
1630405800000|2021-08-31 10:30:00|12449.2|12447.2|12438.2|12436.2|12449.7|12447.7|12437.7|12435.7|160
1630406100000|2021-08-31 10:35:00|12437.7|12435.7|12432.7|12430.7|12438.2|12436.2|12425.7|12423.7|254
1630406400000|2021-08-31 10:40:00|12432.2|12430.2|12428.7|12426.7|12435.7|12433.7|12426.2|12424.2|164
1630406700000|2021-08-31 10:45:00|12428.2|12426.2|12418.2|12416.2|12428.7|12426.7|12403.2|12401.2|691
1630407000000|2021-08-31 10:50:00|12417.7|12415.7|12406.7|12404.7|12419.2|12417.2|12398.7|12396.7|287
1630407300000|2021-08-31 10:55:00|12407.2|12405.2|12407.7|12405.7|12412.7|12410.7|12398.7|12396.7|317
1630407600000|2021-08-31 11:00:00|12406.7|12404.7|12406.7|12404.7|12407.7|12405.7|12396.7|12394.7|293
1630407900000|2021-08-31 11:05:00|12406.2|12404.2|12407.7|12405.7|12407.7|12405.7|12399.7|12397.7|142
1630408200000|2021-08-31 11:10:00|12408.2|12406.2|12409.2|12407.2|12416.7|12414.7|12405.7|12403.7|210
1630408500000|2021-08-31 11:15:00|12409.7|12407.7|12408.7|12406.7|12411.7|12409.7|12400.7|12398.7|277
1630408800000|2021-08-31 11:20:00|12408.2|12406.2|12406.2|12404.2|12410.7|12408.7|12401.2|12399.2|114
1630409100000|2021-08-31 11:25:00|12405.7|12403.7|12405.2|12403.2|12410.7|12408.7|12398.2|12396.2|129
1630409400000|2021-08-31 11:30:00|12405.7|12403.7|12403.7|12401.7|12407.7|12405.7|12400.7|12398.7|94
1630409700000|2021-08-31 11:35:00|12404.2|12402.2|12412.7|12410.7|12412.7|12410.7|12402.7|12400.7|91
1630410000000|2021-08-31 11:40:00|12413.9|12411.9|12419.9|12417.9|12420.4|12418.4|12411.9|12409.9|98
1630410300000|2021-08-31 11:45:00|12419.4|12417.4|12415.4|12413.4|12419.9|12417.9|12411.9|12409.9|105
1630410600000|2021-08-31 11:50:00|12414.9|12412.9|12417.9|12415.9|12422.9|12420.9|12414.9|12412.9|124
1630410900000|2021-08-31 11:55:00|12417.4|12415.4|12422.4|12420.4|12423.9|12421.9|12414.9|12412.9|80
1630411200000|2021-08-31 12:00:00|12421.9|12419.9|12419.9|12417.9|12422.4|12420.4|12407.9|12405.9|190
1630411500000|2021-08-31 12:05:00|12419.4|12417.4|12426.4|12424.4|12426.9|12424.9|12416.9|12414.9|216
1630411800000|2021-08-31 12:10:00|12425.9|12423.9|12433.9|12431.9|12435.4|12433.4|12425.4|12423.4|218
1630412100000|2021-08-31 12:15:00|12432.9|12430.9|12433.9|12431.9|12434.9|12432.9|12425.9|12423.9|315
1630412400000|2021-08-31 12:20:00|12433.4|12431.4|12422.9|12420.9|12433.9|12431.9|12420.9|12418.9|521
1630412700000|2021-08-31 12:25:00|12423.9|12421.9|12411.4|12409.4|12423.9|12421.9|12411.4|12409.4|277
1630413000000|2021-08-31 12:30:00|12412.4|12410.4|12414.9|12412.9|12417.9|12415.9|12406.9|12404.9|293
1630413300000|2021-08-31 12:35:00|12413.9|12411.9|12417.4|12415.4|12417.4|12415.4|12406.4|12404.4|166
1630413600000|2021-08-31 12:40:00|12416.9|12414.9|12422.9|12420.9|12424.9|12422.9|12414.9|12412.9|193
1630413900000|2021-08-31 12:45:00|12422.4|12420.4|12426.9|12424.9|12427.4|12425.4|12419.9|12417.9|66
1630414200000|2021-08-31 12:50:00|12427.4|12425.4|12429.9|12427.9|12431.9|12429.9|12426.4|12424.4|156
1630414500000|2021-08-31 12:55:00|12429.4|12427.4|12425.9|12423.9|12430.9|12428.9|12423.9|12421.9|133
1630414800000|2021-08-31 13:00:00|12426.4|12424.4|12433.9|12431.9|12436.4|12434.4|12424.4|12422.4|381
1630415100000|2021-08-31 13:05:00|12434.4|12432.4|12435.9|12433.9|12436.9|12434.9|12430.9|12428.9|218
1630415400000|2021-08-31 13:10:00|12436.9|12434.9|12441.4|12439.4|12441.9|12439.9|12434.4|12432.4|189
1630415700000|2021-08-31 13:15:00|12440.9|12438.9|12449.9|12447.9|12450.9|12448.9|12440.9|12438.9|268
1630416000000|2021-08-31 13:20:00|12450.4|12448.4|12453.9|12451.9|12453.9|12451.9|12447.9|12445.9|185
1630416300000|2021-08-31 13:25:00|12452.9|12450.9|12451.9|12449.9|12456.4|12454.4|12450.4|12448.4|230
1630416600000|2021-08-31 13:30:00|12452.4|12450.4|12438.9|12436.9|12453.9|12451.9|12438.9|12436.9|426
1630416900000|2021-08-31 13:35:00|12437.9|12435.9|12436.9|12434.9|12441.9|12439.9|12431.9|12429.9|275
1630417200000|2021-08-31 13:40:00|12437.4|12435.4|12436.4|12434.4|12437.4|12435.4|12426.9|12424.9|173
1630417500000|2021-08-31 13:45:00|12435.9|12433.9|12439.9|12437.9|12440.4|12438.4|12431.9|12429.9|362
1630417800000|2021-08-31 13:50:00|12438.9|12436.9|12432.9|12430.9|12439.9|12437.9|12430.9|12428.9|246
1630418100000|2021-08-31 13:55:00|12432.4|12430.4|12432.4|12430.4|12435.9|12433.9|12425.9|12423.9|294
1630418400000|2021-08-31 14:00:00|12431.4|12429.4|12446.9|12444.9|12448.4|12446.4|12428.9|12426.9|345
1630418700000|2021-08-31 14:05:00|12445.9|12443.9|12445.9|12443.9|12449.4|12447.4|12437.9|12435.9|276
1630419000000|2021-08-31 14:10:00|12446.2|12444.2|12449.2|12447.2|12449.2|12447.2|12442.2|12440.2|147
1630419300000|2021-08-31 14:15:00|12449.7|12447.7|12434.2|12432.2|12449.7|12447.7|12433.2|12431.2|136
1630419600000|2021-08-31 14:20:00|12433.7|12431.7|12434.2|12432.2|12436.7|12434.7|12429.2|12427.2|128
1630419900000|2021-08-31 14:25:00|12433.7|12431.7|12435.7|12433.7|12436.7|12434.7|12430.2|12428.2|161
1630420200000|2021-08-31 14:30:00|12435.2|12433.2|12426.2|12424.2|12435.7|12433.7|12424.2|12422.2|184
1630420500000|2021-08-31 14:35:00|12425.7|12423.7|12416.7|12414.7|12427.2|12425.2|12409.2|12407.2|406
1630420800000|2021-08-31 14:40:00|12417.2|12415.2|12410.2|12408.2|12419.2|12417.2|12408.2|12406.2|370
1630421100000|2021-08-31 14:45:00|12411.2|12409.2|12409.2|12407.2|12411.2|12409.2|12403.2|12401.2|648
1630421400000|2021-08-31 14:50:00|12408.2|12406.2|12404.2|12402.2|12411.2|12409.2|12402.2|12400.2|536
1630421700000|2021-08-31 14:55:00|12404.7|12402.7|12414.2|12412.2|12415.2|12413.2|12404.2|12402.2|718
1630422000000|2021-08-31 15:00:00|12414.7|12412.7|12415.2|12413.2|12424.7|12422.7|12411.7|12409.7|653
1630422300000|2021-08-31 15:05:00|12415.7|12413.7|12421.2|12419.2|12426.2|12424.2|12414.7|12412.7|345
1630422600000|2021-08-31 15:10:00|12420.7|12418.7|12413.2|12411.2|12421.2|12419.2|12413.2|12411.2|308
1630422900000|2021-08-31 15:15:00|12413.7|12411.7|12420.2|12418.2|12421.2|12419.2|12413.7|12411.7|839
1630423200000|2021-08-31 15:20:00|12418.7|12416.7|12428.7|12426.7|12429.2|12427.2|12418.2|12416.2|1311
1630423500000|2021-08-31 15:25:00|12428.2|12426.2|12410.7|12408.7|12430.2|12428.2|12409.2|12407.2|2937
1630423800000|2021-08-31 15:30:00|12408.7|12406.7|12425.2|12423.2|12427.2|12425.2|12408.2|12406.2|1499
1630424100000|2021-08-31 15:35:00|12424.7|12422.7|12432.2|12430.2|12433.2|12431.2|12424.2|12422.2|351
1630424400000|2021-08-31 15:40:00|12431.7|12429.7|12439.2|12437.2|12439.7|12437.7|12431.7|12429.7|140
1630424700000|2021-08-31 15:45:00|12439.7|12437.7|12437.7|12435.7|12441.2|12439.2|12436.2|12434.2|113
1630425000000|2021-08-31 15:50:00|12437.2|12435.2|12438.2|12436.2|12441.2|12439.2|12437.2|12435.2|78
1630425300000|2021-08-31 15:55:00|12438.7|12436.7|12439.7|12437.7|12441.2|12439.2|12438.2|12436.2|57
1630425600000|2021-08-31 16:00:00|12440.2|12438.2|12435.2|12433.2|12440.2|12438.2|12434.7|12432.7|84
1630425900000|2021-08-31 16:05:00|12435.7|12433.7|12436.7|12434.7|12437.7|12435.7|12435.2|12433.2|41
1630426200000|2021-08-31 16:10:00|12436.2|12434.2|12436.2|12434.2|12437.2|12435.2|12436.2|12434.2|20
1630426500000|2021-08-31 16:15:00|12436.7|12434.7|12433.2|12431.2|12437.2|12435.2|12433.2|12431.2|20
1630426800000|2021-08-31 16:20:00|12433.7|12431.7|12435.2|12433.2|12435.7|12433.7|12432.2|12430.2|4
1630427100000|2021-08-31 16:25:00|12435.7|12433.7|12434.2|12432.2|12435.7|12433.7|12433.7|12431.7|20
1630427400000|2021-08-31 16:30:00|12433.7|12431.7|12432.2|12430.2|12434.7|12432.7|12432.2|12430.2|27
1630427700000|2021-08-31 16:35:00|12431.7|12429.7|12432.7|12430.7|12432.7|12430.7|12431.2|12429.2|12
1630428000000|2021-08-31 16:40:00|12432.2|12430.2|12433.2|12431.2|12434.7|12432.7|12432.2|12430.2|23
1630428300000|2021-08-31 16:45:00|12433.7|12431.7|12432.2|12430.2|12434.2|12432.2|12432.2|12430.2|10
1630428600000|2021-08-31 16:50:00|12431.2|12429.2|12431.7|12429.7|12432.7|12430.7|12431.2|12429.2|5
1630428900000|2021-08-31 16:55:00|12432.2|12430.2|12433.2|12431.2|12434.7|12432.7|12432.2|12430.2|67
1630429200000|2021-08-31 17:00:00|12432.7|12430.7|12428.2|12426.2|12432.7|12430.7|12426.2|12424.2|40
1630429500000|2021-08-31 17:05:00|12427.7|12425.7|12425.2|12423.2|12427.7|12425.7|12425.2|12423.2|9
1630429800000|2021-08-31 17:10:00|12425.7|12423.7|12425.2|12423.2|12426.2|12424.2|12425.2|12423.2|6
1630430100000|2021-08-31 17:15:00|12425.7|12423.7|12424.2|12422.2|12426.7|12424.7|12424.2|12422.2|6
1630430400000|2021-08-31 17:20:00|12423.7|12421.7|12419.7|12417.7|12424.7|12422.7|12419.7|12417.7|13
1630430700000|2021-08-31 17:25:00|12420.2|12418.2|12422.7|12420.7|12424.2|12422.2|12419.7|12417.7|27
1630431000000|2021-08-31 17:30:00|12423.2|12421.2|12421.7|12419.7|12423.7|12421.7|12421.2|12419.2|9
1630431300000|2021-08-31 17:35:00|12421.2|12419.2|12423.7|12421.7|12424.2|12422.2|12421.2|12419.2|7
1630431600000|2021-08-31 17:40:00|12424.2|12422.2|12422.2|12420.2|12424.7|12422.7|12422.2|12420.2|8
1630431900000|2021-08-31 17:45:00|12421.7|12419.7|12422.2|12420.2|12422.7|12420.7|12421.2|12419.2|2
1630432200000|2021-08-31 17:50:00|12423.2|12421.2|12421.7|12419.7|12423.2|12421.2|12421.2|12419.2|4
1630432500000|2021-08-31 17:55:00|12421.2|12419.2|12421.2|12419.2|12421.7|12419.7|12418.7|12416.7|5
1630432800000|2021-08-31 18:00:00|12421.7|12419.7|12418.2|12416.2|12421.7|12419.7|12418.2|12416.2|8
1630433100000|2021-08-31 18:05:00|12417.7|12415.7|12417.7|12415.7|12418.7|12416.7|12415.2|12413.2|29
1630433400000|2021-08-31 18:10:00|12417.2|12415.2|12418.7|12416.7|12418.7|12416.7|12416.7|12414.7|4
1630433700000|2021-08-31 18:15:00|12419.2|12417.2|12417.7|12415.7|12421.2|12419.2|12417.7|12415.7|4
1630434000000|2021-08-31 18:20:00|12417.2|12415.2|12416.7|12414.7|12418.2|12416.2|12415.7|12413.7|5
1630434300000|2021-08-31 18:25:00|12417.2|12415.2|12416.7|12414.7|12417.2|12415.2|12413.7|12411.7|5
1630434600000|2021-08-31 18:30:00|12416.2|12414.2|12418.7|12416.7|12419.7|12417.7|12416.2|12414.2|12
1630434900000|2021-08-31 18:35:00|12418.2|12416.2|12418.2|12416.2|12419.2|12417.2|12417.2|12415.2|28
1630435200000|2021-08-31 18:40:00|12418.7|12416.7|12416.7|12414.7|12419.2|12417.2|12416.7|12414.7|6
1630435500000|2021-08-31 18:45:00|12416.2|12414.2|12415.2|12413.2|12417.2|12415.2|12414.7|12412.7|14
1630435800000|2021-08-31 18:50:00|12415.7|12413.7|12417.7|12415.7|12418.7|12416.7|12415.2|12413.2|5
1630436100000|2021-08-31 18:55:00|12417.2|12415.2|12420.7|12418.7|12420.7|12418.7|12417.2|12415.2|9
1630436400000|2021-08-31 19:00:00|12420.2|12418.2|12416.2|12414.2|12422.7|12420.7|12416.2|12414.2|13
1630436700000|2021-08-31 19:05:00|12416.7|12414.7|12415.7|12413.7|12417.2|12415.2|12415.2|12413.2|5
1630437000000|2021-08-31 19:10:00|12415.2|12413.2|12415.7|12413.7|12416.2|12414.2|12414.2|12412.2|3
1630437300000|2021-08-31 19:15:00|12416.2|12414.2|12416.2|12414.2|12418.2|12416.2|12415.2|12413.2|3
1630437600000|2021-08-31 19:20:00|12415.7|12413.7|12415.7|12413.7|12417.7|12415.7|12412.2|12410.2|27
1630437900000|2021-08-31 19:25:00|12415.2|12413.2|12411.2|12409.2|12416.7|12414.7|12410.2|12408.2|27
1630438200000|2021-08-31 19:30:00|12410.7|12408.7|12416.7|12414.7|12416.7|12414.7|12409.2|12407.2|50
1630438500000|2021-08-31 19:35:00|12416.2|12414.2|12416.7|12414.7|12419.7|12417.7|12414.2|12412.2|7
1630438800000|2021-08-31 19:40:00|12417.2|12415.2|12419.7|12417.7|12419.7|12417.7|12415.2|12413.2|3
1630439100000|2021-08-31 19:45:00|12420.2|12418.2|12418.2|12416.2|12421.7|12419.7|12418.2|12416.2|9
1630439400000|2021-08-31 19:50:00|12416.7|12414.7|12412.2|12410.2|12418.7|12416.7|12411.7|12409.7|26
1630439700000|2021-08-31 19:55:00|12412.7|12410.7|12423.5|12417.5|12425.2|12422.7|12412.7|12410.7|68
1630440000000|2021-08-31 20:00:00|12424.9|12418.9|12430.9|12424.9|12434.2|12428.2|12424|12418|0
1630440300000|2021-08-31 20:05:00|12430.8|12424.8|12433.8|12427.8|12434.2|12428.2|12430.5|12424.5|0
1630440600000|2021-08-31 20:10:00|12433.7|12427.7|12432.2|12426.2|12435.2|12429.2|12430.3|12424.3|0
1630440900000|2021-08-31 20:15:00|12432.1|12426.1|12431.8|12425.8|12432.2|12426.2|12430.6|12424.6|0
1630441200000|2021-08-31 20:20:00|12432|12426|12433.7|12427.7|12433.7|12427.7|12431.8|12425.8|0
1630441500000|2021-08-31 20:25:00|12433.6|12427.6|12434.5|12428.5|12434.9|12428.9|12433.2|12427.2|0
1630441800000|2021-08-31 20:30:00|12434.6|12428.6|12434.1|12428.1|12434.9|12428.9|12433.7|12427.7|0
1630442100000|2021-08-31 20:35:00|12434|12428|12434.5|12428.5|12434.5|12428.5|12432.8|12426.8|0
1630442400000|2021-08-31 20:40:00|12434.6|12428.6|12434.9|12428.9|12435.7|12429.7|12434.6|12428.6|0
1630442700000|2021-08-31 20:45:00|12434.8|12428.8|12434.9|12428.9|12434.9|12428.9|12434.5|12428.5|0
1630443000000|2021-08-31 20:50:00|12435|12429|12435.3|12429.3|12435.3|12429.3|12435|12429|0
1630443300000|2021-08-31 20:55:00|12432.3|12426.3|12432.1|12426.1|12432.7|12426.7|12430.7|12424.7|0
1630443600000|2021-08-31 21:00:00|12431.8|12425.8|12431.4|12425.4|12432.1|12426.1|12431.4|12425.4|0
1630443900000|2021-08-31 21:05:00|12431.6|12425.6|12431.4|12425.4|12431.8|12425.8|12431.4|12425.4|0
1630444200000|2021-08-31 21:10:00|12431.2|12425.2|12431.6|12425.6|12431.6|12425.6|12431.2|12425.2|0
1630444500000|2021-08-31 21:15:00|12431.4|12425.4|12431.4|12425.4|12431.4|12425.4|12431.4|12425.4|0
1630444800000|2021-08-31 21:20:00|12431.6|12425.6|12431.4|12425.4|12431.6|12425.6|12431.4|12425.4|0
1630445100000|2021-08-31 21:25:00|12431.6|12425.6|12431.6|12425.6|12431.6|12425.6|12431.6|12425.6|0
1630445400000|2021-08-31 21:30:00|12431.4|12425.4|12431.2|12425.2|12431.4|12425.4|12431.1|12425.1|0
1630445700000|2021-08-31 21:35:00|12431.4|12425.4|12431.4|12425.4|12431.4|12425.4|12431.1|12425.1|0
1630446000000|2021-08-31 21:40:00|12431.2|12425.2|12430.9|12424.9|12431.4|12425.4|12430.9|12424.9|0
1630446300000|2021-08-31 21:45:00|12430.7|12424.7|12430.7|12424.7|12430.9|12424.9|12430.7|12424.7|0
1630446600000|2021-08-31 21:50:00|12430.9|12424.9|12431.1|12425.1|12431.1|12425.1|12430.9|12424.9|0
1630446900000|2021-08-31 21:55:00|12431.2|12425.2|12431.1|12425.1|12431.2|12425.2|12431.1|12425.1|0
1630447200000|2021-08-31 22:00:00|12431|12425|12432.7|12426.7|12433.6|12427.6|12431|12425|0
1630447500000|2021-08-31 22:05:00|12432.8|12426.8|12432.7|12426.7|12433.6|12427.6|12432.7|12426.7|0
1630447800000|2021-08-31 22:10:00|12432.8|12426.8|12432.3|12426.3|12433.1|12427.1|12432.3|12426.3|0
1630448100000|2021-08-31 22:15:00|12432.1|12426.1|12432.3|12426.3|12432.3|12426.3|12431.7|12425.7|0
1630448400000|2021-08-31 22:20:00|12432.5|12426.5|12430.2|12424.2|12432.5|12426.5|12430|12424|0
1630448700000|2021-08-31 22:25:00|12430.3|12424.3|12429|12423|12431.1|12425.1|12429|12423|0
1630449000000|2021-08-31 22:30:00|12428.6|12422.6|12429.8|12423.8|12430|12424|12428.6|12422.6|0
1630449300000|2021-08-31 22:35:00|12429.4|12423.4|12429|12423|12429.8|12423.8|12428.4|12422.4|0
1630449600000|2021-08-31 22:40:00|12428.9|12422.9|12429.8|12423.8|12429.8|12423.8|12428.4|12422.4|0
1630449900000|2021-08-31 22:45:00|12429.9|12423.9|12429.4|12423.4|12430.2|12424.2|12429.4|12423.4|0
1630450500000|2021-08-31 22:55:00|12429.5|12423.5|12429.8|12423.8|12430.2|12424.2|12429.5|12423.5|0
1630450800000|2021-08-31 23:00:00|12429.9|12423.9|12428.4|12422.4|12430.7|12424.7|12428.4|12422.4|0
1630451100000|2021-08-31 23:05:00|12428.5|12422.5|12429|12423|12429.4|12423.4|12428.4|12422.4|0
1630451400000|2021-08-31 23:10:00|12428.6|12422.6|12428|12422|12428.6|12422.6|12428|12422|0
1630451700000|2021-08-31 23:15:00|12428.1|12422.1|12429|12423|12429|12423|12428|12422|0
1630452000000|2021-08-31 23:20:00|12429.2|12423.2|12429|12423|12429.4|12423.4|12428.4|12422.4|0
1630452300000|2021-08-31 23:25:00|12428.6|12422.6|12429.4|12423.4|12429.4|12423.4|12428.4|12422.4|0
1630452600000|2021-08-31 23:30:00|12429.3|12423.3|12430.2|12424.2|12430.2|12424.2|12429|12423|0
1630452900000|2021-08-31 23:35:00|12430.3|12424.3|12429.8|12423.8|12431.1|12425.1|12429.8|12423.8|0
1630453200000|2021-08-31 23:40:00|12429.9|12423.9|12431.1|12425.1|12431.3|12425.3|12429.8|12423.8|0
1630453500000|2021-08-31 23:45:00|12431.3|12425.3|12431.9|12425.9|12431.9|12425.9|12430.7|12424.7|0
1630453800000|2021-08-31 23:50:00|12432.1|12426.1|12432.7|12426.7|12432.7|12426.7|12431.3|12425.3|0
1630454100000|2021-08-31 23:55:00|12432.5|12426.5|12432.7|12426.7|12432.7|12426.7|12431.5|12425.5|0
1630454400000|2021-09-01 00:00:00|12432.8|12426.8|12432.3|12426.3|12433.6|12427.6|12431.1|12425.1|0
1630454700000|2021-09-01 00:05:00|12432.1|12426.1|12433.6|12427.6|12434.6|12428.6|12431.9|12425.9|0
1630455000000|2021-09-01 00:10:00|12433.8|12427.8|12433|12427|12434.4|12428.4|12432.6|12426.6|0
1630455300000|2021-09-01 00:15:00|12433.4|12427.4|12429.9|12423.9|12436.3|12430.3|12429.4|12423.4|0
1630455600000|2021-09-01 00:20:00|12429.7|12423.7|12426.4|12420.4|12429.9|12423.9|12425.2|12419.2|0
1630455900000|2021-09-01 00:25:00|12426.7|12420.7|12430.4|12424.4|12432.5|12426.5|12426.7|12420.7|0
1630456200000|2021-09-01 00:30:00|12430.5|12424.5|12431.4|12425.4|12433.4|12427.4|12428.4|12422.4|0
1630456500000|2021-09-01 00:35:00|12431.3|12425.3|12427.4|12421.4|12431.4|12425.4|12427.4|12421.4|0
1630456800000|2021-09-01 00:40:00|12427.8|12421.8|12428.3|12422.3|12431.4|12425.4|12426.8|12420.8|0
1630457100000|2021-09-01 00:45:00|12427.9|12421.9|12425.2|12419.2|12427.9|12421.9|12424.3|12418.3|0
1630457400000|2021-09-01 00:50:00|12425.3|12419.3|12426.3|12420.3|12427.3|12421.3|12424.7|12418.7|0
1630457700000|2021-09-01 00:55:00|12426.5|12420.5|12429.2|12423.2|12429.3|12423.3|12426.2|12420.2|0
1630458000000|2021-09-01 01:00:00|12428.8|12422.8|12427.3|12421.3|12428.8|12422.8|12425.3|12419.3|0
1630458300000|2021-09-01 01:05:00|12426.4|12420.4|12428.4|12422.4|12429.4|12423.4|12426.3|12420.3|0
1630458600000|2021-09-01 01:10:00|12428.6|12422.6|12429.3|12423.3|12429.3|12423.3|12427.4|12421.4|0
1630458900000|2021-09-01 01:15:00|12428.9|12422.9|12431.4|12425.4|12432.4|12426.4|12427.3|12421.3|0
1630459200000|2021-09-01 01:20:00|12431.3|12425.3|12431.3|12425.3|12433.3|12427.3|12430.4|12424.4|0
1630459500000|2021-09-01 01:25:00|12431.7|12425.7|12431.7|12425.7|12434.2|12428.2|12431.2|12425.2|0
1630459800000|2021-09-01 01:30:00|12431.6|12425.6|12436.7|12430.7|12439.3|12433.3|12431.3|12425.3|0
1630460100000|2021-09-01 01:35:00|12436.8|12430.8|12439.3|12433.3|12440.2|12434.2|12435.3|12429.3|0
1630460400000|2021-09-01 01:40:00|12439.6|12433.6|12441.5|12435.5|12447.3|12441.3|12439.5|12433.5|0
1630460700000|2021-09-01 01:45:00|12441.4|12435.4|12447.7|12441.7|12449.2|12443.2|12440.4|12434.4|0
1630461000000|2021-09-01 01:50:00|12447.5|12441.5|12449.3|12443.3|12449.3|12443.3|12445.3|12439.3|0
1630461300000|2021-09-01 01:55:00|12449.4|12443.4|12450.4|12444.4|12451.3|12445.3|12448.8|12442.8|0
1630461600000|2021-09-01 02:00:00|12451.4|12445.4|12454.6|12448.6|12455|12449|12450.5|12444.5|0
1630461900000|2021-09-01 02:05:00|12454.8|12448.8|12454.6|12448.6|12455.6|12449.6|12454.6|12448.6|0
1630462200000|2021-09-01 02:10:00|12454.5|12448.5|12452.1|12446.1|12454.7|12448.7|12451.7|12445.7|0
1630462500000|2021-09-01 02:15:00|12452.3|12446.3|12452.1|12446.1|12453.6|12447.6|12451.6|12445.6|0
1630462800000|2021-09-01 02:20:00|12451.6|12445.6|12452.7|12446.7|12452.7|12446.7|12450.7|12444.7|0
1630463100000|2021-09-01 02:25:00|12452.8|12446.8|12453.1|12447.1|12454.6|12448.6|12451.7|12445.7|0
1630463400000|2021-09-01 02:30:00|12453.3|12447.3|12452.8|12446.8|12454.8|12448.8|12452.7|12446.7|0
1630463700000|2021-09-01 02:35:00|12453|12447|12451.8|12445.8|12453.8|12447.8|12451.8|12445.8|0
1630464000000|2021-09-01 02:40:00|12452|12446|12450.6|12444.6|12453.7|12447.7|12450.6|12444.6|0
1630464300000|2021-09-01 02:45:00|12451.6|12445.6|12453.5|12447.5|12453.6|12447.6|12450.6|12444.6|0
1630464600000|2021-09-01 02:50:00|12453.6|12447.6|12453.6|12447.6|12454.6|12448.6|12451.6|12445.6|0
1630464900000|2021-09-01 02:55:00|12453.4|12447.4|12455.6|12449.6|12455.6|12449.6|12452.6|12446.6|0
1630465200000|2021-09-01 03:00:00|12455.7|12449.7|12454.7|12448.7|12455.7|12449.7|12453.7|12447.7|0
1630465500000|2021-09-01 03:05:00|12454.9|12448.9|12454.7|12448.7|12455.7|12449.7|12452.7|12446.7|0
1630465800000|2021-09-01 03:10:00|12454.8|12448.8|12455.7|12449.7|12455.7|12449.7|12453.6|12447.6|0
1630466100000|2021-09-01 03:15:00|12456.1|12450.1|12456.1|12450.1|12456.1|12450.1|12455|12449|0
1630466400000|2021-09-01 03:20:00|12456.2|12450.2|12456.1|12450.1|12456.2|12450.2|12456.1|12450.1|0
1630466700000|2021-09-01 03:25:00|12456.2|12450.2|12455.6|12449.6|12457.1|12451.1|12455.2|12449.2|0
1630467000000|2021-09-01 03:30:00|12455.5|12449.5|12454.2|12448.2|12455.8|12449.8|12452.8|12446.8|0
1630467300000|2021-09-01 03:35:00|12454.4|12448.4|12454.1|12448.1|12455.5|12449.5|12453.7|12447.7|0
1630467600000|2021-09-01 03:40:00|12454.5|12448.5|12454.1|12448.1|12455.1|12449.1|12454.1|12448.1|0
1630467900000|2021-09-01 03:45:00|12454.3|12448.3|12453.4|12447.4|12455.1|12449.1|12453|12447|0
1630468200000|2021-09-01 03:50:00|12454|12448|12454|12448|12455.9|12449.9|12453.4|12447.4|0
1630468500000|2021-09-01 03:55:00|12453.9|12447.9|12454|12448|12454.9|12448.9|12453|12447|0
1630468800000|2021-09-01 04:00:00|12454.2|12448.2|12452.8|12446.8|12454.2|12448.2|12452.8|12446.8|0
1630469100000|2021-09-01 04:05:00|12452.9|12446.9|12453.7|12447.7|12454.8|12448.8|12452.9|12446.9|0
1630469400000|2021-09-01 04:10:00|12453.8|12447.8|12449.8|12443.8|12454.6|12448.6|12448.8|12442.8|0
1630469700000|2021-09-01 04:15:00|12450.8|12444.8|12453.8|12447.8|12453.8|12447.8|12449.8|12443.8|0
1630470000000|2021-09-01 04:20:00|12453.7|12447.7|12451.8|12445.8|12453.8|12447.8|12451.8|12445.8|0
1630470300000|2021-09-01 04:25:00|12451.7|12445.7|12451.2|12445.2|12451.8|12445.8|12450.8|12444.8|0
1630470600000|2021-09-01 04:30:00|12451|12445|12450.5|12444.5|12451.9|12445.9|12450.4|12444.4|0
1630470900000|2021-09-01 04:35:00|12450.7|12444.7|12449.5|12443.5|12451|12445|12449.5|12443.5|0
1630471200000|2021-09-01 04:40:00|12449.7|12443.7|12449.5|12443.5|12450.5|12444.5|12448.5|12442.5|0
1630471500000|2021-09-01 04:45:00|12449.9|12443.9|12450.4|12444.4|12450.4|12444.4|12449.4|12443.4|0
1630471800000|2021-09-01 04:50:00|12450.3|12444.3|12450.3|12444.3|12450.4|12444.4|12449.4|12443.4|0
1630472100000|2021-09-01 04:55:00|12450.5|12444.5|12451.3|12445.3|12451.3|12445.3|12450.3|12444.3|0
1630472400000|2021-09-01 05:00:00|12451.7|12445.7|12451.3|12445.3|12453.3|12447.3|12450.3|12444.3|0
1630472700000|2021-09-01 05:05:00|12451.1|12445.1|12451.3|12445.3|12451.7|12445.7|12450.3|12444.3|0
1630473000000|2021-09-01 05:10:00|12451.7|12445.7|12449.9|12443.9|12453.3|12447.3|12449.4|12443.4|0
1630473300000|2021-09-01 05:15:00|12449.5|12443.5|12450.8|12444.8|12450.9|12444.9|12448.9|12442.9|0
1630473600000|2021-09-01 05:20:00|12450.6|12444.6|12451.8|12445.8|12452.8|12446.8|12449.8|12443.8|0
1630473900000|2021-09-01 05:25:00|12451.4|12445.4|12451.8|12445.8|12451.8|12445.8|12450.2|12444.2|0
1630474200000|2021-09-01 05:30:00|12452|12446|12450.9|12444.9|12452.2|12446.2|12450.8|12444.8|0
1630474500000|2021-09-01 05:35:00|12450.5|12444.5|12452|12446|12452|12446|12449.9|12443.9|0
1630474800000|2021-09-01 05:40:00|12451.8|12445.8|12454.2|12448.2|12456.2|12450.2|12451|12445|0
1630475100000|2021-09-01 05:45:00|12454.3|12448.3|12453.3|12447.3|12455.2|12449.2|12453.2|12447.2|0
1630475400000|2021-09-01 05:50:00|12453.2|12447.2|12449.1|12443.1|12454.2|12448.2|12449.1|12443.1|0
1630475700000|2021-09-01 05:55:00|12449.5|12443.5|12449.1|12443.1|12453.8|12447.8|12449.1|12443.1|0
1630476000000|2021-09-01 06:00:00|12458.7|12456.7|12465.2|12463.2|12465.7|12463.7|12456.7|12454.7|98
1630476300000|2021-09-01 06:05:00|12465.7|12463.7|12466.7|12464.7|12468.7|12466.7|12463.7|12461.7|29
1630476600000|2021-09-01 06:10:00|12467.2|12465.2|12465.7|12463.7|12471.2|12469.2|12465.7|12463.7|26
1630476900000|2021-09-01 06:15:00|12465.2|12463.2|12464.7|12462.7|12465.7|12463.7|12461.7|12459.7|17
1630477200000|2021-09-01 06:20:00|12465.2|12463.2|12465.7|12463.7|12467.7|12465.7|12463.2|12461.2|46
1630477500000|2021-09-01 06:25:00|12466.2|12464.2|12467.2|12465.2|12467.7|12465.7|12464.7|12462.7|26
1630477800000|2021-09-01 06:30:00|12466.7|12464.7|12466.7|12464.7|12470.7|12468.7|12464.7|12462.7|42
1630478100000|2021-09-01 06:35:00|12467.2|12465.2|12471.7|12469.7|12473.7|12471.7|12466.7|12464.7|45
1630478400000|2021-09-01 06:40:00|12472.2|12470.2|12473.2|12471.2|12474.7|12472.7|12472.2|12470.2|11
1630478700000|2021-09-01 06:45:00|12473.7|12471.7|12470.2|12468.2|12475.7|12473.7|12469.2|12467.2|25
1630479000000|2021-09-01 06:50:00|12469.7|12467.7|12473.7|12471.7|12477.7|12475.7|12469.7|12467.7|34
1630479300000|2021-09-01 06:55:00|12473.2|12471.2|12461.2|12459.2|12476.7|12474.7|12461.2|12459.2|164
1630479600000|2021-09-01 07:00:00|12465.2|12463.2|12480.7|12478.7|12483.2|12481.2|12465.2|12463.2|1029
1630479900000|2021-09-01 07:05:00|12481.2|12479.2|12486.2|12484.2|12490.2|12488.2|12480.7|12478.7|871
1630480200000|2021-09-01 07:10:00|12486.7|12484.7|12491.2|12489.2|12493.7|12491.7|12480.2|12478.2|633
1630480500000|2021-09-01 07:15:00|12492.2|12490.2|12485.7|12483.7|12494.2|12492.2|12481.7|12479.7|333
1630480800000|2021-09-01 07:20:00|12486.2|12484.2|12485.7|12483.7|12494.2|12492.2|12485.2|12483.2|355
1630481100000|2021-09-01 07:25:00|12486.2|12484.2|12479.2|12477.2|12489.2|12487.2|12477.2|12475.2|252
1630481400000|2021-09-01 07:30:00|12480.2|12478.2|12477.2|12475.2|12487.2|12485.2|12475.2|12473.2|426
1630481700000|2021-09-01 07:35:00|12476.7|12474.7|12476.2|12474.2|12483.2|12481.2|12472.2|12470.2|334
1630482000000|2021-09-01 07:40:00|12477.2|12475.2|12471.2|12469.2|12477.2|12475.2|12468.2|12466.2|201
1630482300000|2021-09-01 07:45:00|12470.2|12468.2|12478.2|12476.2|12479.7|12477.7|12470.2|12468.2|151
1630482600000|2021-09-01 07:50:00|12477.2|12475.2|12475.2|12473.2|12481.2|12479.2|12475.2|12473.2|231
1630482900000|2021-09-01 07:55:00|12474.7|12472.7|12468.2|12466.2|12476.2|12474.2|12467.2|12465.2|140
1630483200000|2021-09-01 08:00:00|12467.7|12465.7|12466.7|12464.7|12473.2|12471.2|12466.2|12464.2|183
1630483500000|2021-09-01 08:05:00|12467.2|12465.2|12460.2|12458.2|12470.7|12468.7|12456.7|12454.7|308
1630483800000|2021-09-01 08:10:00|12460.7|12458.7|12462|12460|12467.2|12465.2|12460.7|12458.7|145
1630484100000|2021-09-01 08:15:00|12461.5|12459.5|12460|12458|12465|12463|12460|12458|96
1630484400000|2021-09-01 08:20:00|12459|12457|12461|12459|12465|12463|12458.5|12456.5|118
1630484700000|2021-09-01 08:25:00|12460.5|12458.5|12459.5|12457.5|12462|12460|12453|12451|185
1630485000000|2021-09-01 08:30:00|12459|12457|12456.5|12454.5|12460|12458|12453|12451|105
1630485300000|2021-09-01 08:35:00|12456|12454|12456|12454|12458|12456|12453|12451|79
1630485600000|2021-09-01 08:40:00|12456.5|12454.5|12461|12459|12463.5|12461.5|12456|12454|122
1630485900000|2021-09-01 08:45:00|12460.5|12458.5|12458|12456|12461.5|12459.5|12456|12454|82
1630486200000|2021-09-01 08:50:00|12457.5|12455.5|12456|12454|12459.5|12457.5|12456|12454|54
1630486500000|2021-09-01 08:55:00|12455|12453|12456.5|12454.5|12458.5|12456.5|12454.5|12452.5|37
1630486800000|2021-09-01 09:00:00|12456|12454|12456|12454|12460|12458|12451.5|12449.5|130
1630487100000|2021-09-01 09:05:00|12455.5|12453.5|12458|12456|12458|12456|12450.5|12448.5|165
1630487400000|2021-09-01 09:10:00|12457|12455|12454.5|12452.5|12458|12456|12452.5|12450.5|102
1630487700000|2021-09-01 09:15:00|12454|12452|12454|12452|12456|12454|12449.5|12447.5|131
1630488000000|2021-09-01 09:20:00|12453.5|12451.5|12445|12443|12454|12452|12442|12440|349
1630488300000|2021-09-01 09:25:00|12445.5|12443.5|12449|12447|12452|12450|12445|12443|95
1630488600000|2021-09-01 09:30:00|12449.5|12447.5|12452.5|12450.5|12454|12452|12448|12446|246
1630488900000|2021-09-01 09:35:00|12452|12450|12458|12456|12458|12456|12451|12449|112
1630489200000|2021-09-01 09:40:00|12457.5|12455.5|12451.5|12449.5|12458|12456|12450|12448|71
1630489500000|2021-09-01 09:45:00|12451|12449|12448|12446|12451.5|12449.5|12444|12442|138
1630489800000|2021-09-01 09:50:00|12448.5|12446.5|12448.5|12446.5|12450|12448|12442|12440|122
1630490100000|2021-09-01 09:55:00|12449|12447|12452|12450|12456|12454|12448.5|12446.5|150
1630490400000|2021-09-01 10:00:00|12451.5|12449.5|12448|12446|12452|12450|12442|12440|191
1630490700000|2021-09-01 10:05:00|12447.5|12445.5|12453|12451|12454|12452|12446|12444|117
1630491000000|2021-09-01 10:10:00|12452.5|12450.5|12456|12454|12457|12455|12451|12449|62
1630491300000|2021-09-01 10:15:00|12456.5|12454.5|12447|12445|12456.5|12454.5|12446|12444|169
1630491600000|2021-09-01 10:20:00|12446.5|12444.5|12444|12442|12448|12446|12443|12441|123
1630491900000|2021-09-01 10:25:00|12442.5|12440.5|12436|12434|12443|12441|12435.5|12433.5|99
1630492200000|2021-09-01 10:30:00|12435.5|12433.5|12438|12436|12438|12436|12428|12426|212
1630492500000|2021-09-01 10:35:00|12436|12434|12438|12436|12438|12436|12434.5|12432.5|126
1630492800000|2021-09-01 10:40:00|12437.5|12435.5|12437.5|12435.5|12439|12437|12435|12433|56
1630493100000|2021-09-01 10:45:00|12437|12435|12442|12440|12442|12440|12437|12435|86
1630493400000|2021-09-01 10:50:00|12443|12441|12442|12440|12444|12442|12438|12436|75
1630493700000|2021-09-01 10:55:00|12442.5|12440.5|12442.5|12440.5|12443|12441|12438.5|12436.5|107
1630494000000|2021-09-01 11:00:00|12443|12441|12446|12444|12448|12446|12442|12440|101
1630494300000|2021-09-01 11:05:00|12445.5|12443.5|12435|12433|12446|12444|12434|12432|157
1630494600000|2021-09-01 11:10:00|12435.5|12433.5|12435|12433|12436|12434|12431|12429|92
1630494900000|2021-09-01 11:15:00|12435.5|12433.5|12441|12439|12441.5|12439.5|12435|12433|50
1630495200000|2021-09-01 11:20:00|12440.5|12438.5|12441|12439|12442.5|12440.5|12438|12436|63
1630495500000|2021-09-01 11:25:00|12440.5|12438.5|12439|12437|12442|12440|12437|12435|57
1630495800000|2021-09-01 11:30:00|12438.5|12436.5|12443|12441|12444.5|12442.5|12437|12435|63
1630496100000|2021-09-01 11:35:00|12442.5|12440.5|12439|12437|12443|12441|12436|12434|118
1630496400000|2021-09-01 11:40:00|12439.4|12437.4|12443.4|12441.4|12443.9|12441.9|12436.4|12434.4|52
1630496700000|2021-09-01 11:45:00|12442.9|12440.9|12444.4|12442.4|12444.4|12442.4|12440.4|12438.4|51
1630497000000|2021-09-01 11:50:00|12445.4|12443.4|12443.9|12441.9|12445.4|12443.4|12442.9|12440.9|43
1630497300000|2021-09-01 11:55:00|12443.4|12441.4|12448.4|12446.4|12448.4|12446.4|12442.4|12440.4|48
1630497600000|2021-09-01 12:00:00|12447.9|12445.9|12443.9|12441.9|12450.9|12448.9|12443.4|12441.4|73
1630497900000|2021-09-01 12:05:00|12443.4|12441.4|12448.4|12446.4|12449.4|12447.4|12443.4|12441.4|52
1630498200000|2021-09-01 12:10:00|12448.9|12446.9|12455.9|12453.9|12455.9|12453.9|12448.4|12446.4|74
1630498500000|2021-09-01 12:15:00|12453.9|12451.9|12457.4|12455.4|12457.4|12455.4|12450.9|12448.9|202
1630498800000|2021-09-01 12:20:00|12456.9|12454.9|12458.4|12456.4|12460.4|12458.4|12453.9|12451.9|54
1630499100000|2021-09-01 12:25:00|12457.9|12455.9|12453.9|12451.9|12457.9|12455.9|12451.4|12449.4|82
1630499400000|2021-09-01 12:30:00|12454.4|12452.4|12453.4|12451.4|12454.4|12452.4|12450.4|12448.4|73
1630499700000|2021-09-01 12:35:00|12452.9|12450.9|12448.9|12446.9|12456.4|12454.4|12448.4|12446.4|129
1630500000000|2021-09-01 12:40:00|12449.4|12447.4|12438.4|12436.4|12451.4|12449.4|12438.4|12436.4|239
1630500300000|2021-09-01 12:45:00|12437.4|12435.4|12434.4|12432.4|12439.4|12437.4|12430.4|12428.4|250
1630500600000|2021-09-01 12:50:00|12435.4|12433.4|12428.4|12426.4|12435.4|12433.4|12425.4|12423.4|294
1630500900000|2021-09-01 12:55:00|12428.9|12426.9|12424.4|12422.4|12430.4|12428.4|12424.4|12422.4|288
1630501200000|2021-09-01 13:00:00|12423.9|12421.9|12419.4|12417.4|12424.4|12422.4|12419.4|12417.4|318
1630501500000|2021-09-01 13:05:00|12418.9|12416.9|12420.4|12418.4|12420.4|12418.4|12414.4|12412.4|345
1630501800000|2021-09-01 13:10:00|12419.9|12417.9|12432.4|12430.4|12432.4|12430.4|12418.4|12416.4|521
1630502100000|2021-09-01 13:15:00|12431.9|12429.9|12430.4|12428.4|12432.4|12430.4|12428.4|12426.4|200
1630502400000|2021-09-01 13:20:00|12429.9|12427.9|12425.4|12423.4|12429.9|12427.9|12421.9|12419.9|319
1630502700000|2021-09-01 13:25:00|12424.9|12422.9|12425.4|12423.4|12428.4|12426.4|12421.4|12419.4|210
1630503000000|2021-09-01 13:30:00|12426.4|12424.4|12431.4|12429.4|12432.4|12430.4|12422.4|12420.4|480
1630503300000|2021-09-01 13:35:00|12431.9|12429.9|12426.4|12424.4|12431.9|12429.9|12421.4|12419.4|189
1630503600000|2021-09-01 13:40:00|12425.9|12423.9|12430.4|12428.4|12430.9|12428.9|12421.9|12419.9|327
1630503900000|2021-09-01 13:45:00|12429.9|12427.9|12435.4|12433.4|12439.4|12437.4|12429.4|12427.4|516
1630504200000|2021-09-01 13:50:00|12434.9|12432.9|12427.9|12425.9|12437.4|12435.4|12425.4|12423.4|181
1630504500000|2021-09-01 13:55:00|12428.4|12426.4|12425.4|12423.4|12428.4|12426.4|12416.4|12414.4|225
1630504800000|2021-09-01 14:00:00|12425.9|12423.9|12436.4|12434.4|12436.9|12434.9|12420.9|12418.9|199
1630505100000|2021-09-01 14:05:00|12435.4|12433.4|12436.9|12434.9|12439.4|12437.4|12431.9|12429.9|206
1630505400000|2021-09-01 14:10:00|12437.5|12435.5|12432|12430|12439.5|12437.5|12430.5|12428.5|170
1630505700000|2021-09-01 14:15:00|12431.5|12429.5|12425.5|12423.5|12433.5|12431.5|12422|12420|129
1630506000000|2021-09-01 14:20:00|12424.5|12422.5|12436.5|12434.5|12437.5|12435.5|12423.5|12421.5|606
1630506300000|2021-09-01 14:25:00|12435.5|12433.5|12438.5|12436.5|12440.5|12438.5|12434.5|12432.5|196
1630506600000|2021-09-01 14:30:00|12439|12437|12437.5|12435.5|12442.5|12440.5|12437.5|12435.5|162
1630506900000|2021-09-01 14:35:00|12436.5|12434.5|12435.5|12433.5|12437|12435|12432.5|12430.5|201
1630507200000|2021-09-01 14:40:00|12435|12433|12434.5|12432.5|12435.5|12433.5|12430.5|12428.5|151
1630507500000|2021-09-01 14:45:00|12435.5|12433.5|12432|12430|12435.5|12433.5|12429.5|12427.5|183
1630507800000|2021-09-01 14:50:00|12431.5|12429.5|12433.5|12431.5|12434.5|12432.5|12424.5|12422.5|259
1630508100000|2021-09-01 14:55:00|12434|12432|12435.5|12433.5|12439.5|12437.5|12433.5|12431.5|280
1630508400000|2021-09-01 15:00:00|12435|12433|12433.5|12431.5|12437.5|12435.5|12433.5|12431.5|181
1630508700000|2021-09-01 15:05:00|12434|12432|12432.5|12430.5|12434.5|12432.5|12430.5|12428.5|161
1630509000000|2021-09-01 15:10:00|12432|12430|12429.5|12427.5|12432.5|12430.5|12429.5|12427.5|149
1630509300000|2021-09-01 15:15:00|12430.5|12428.5|12437.5|12435.5|12441.5|12439.5|12430.5|12428.5|711
1630509600000|2021-09-01 15:20:00|12438.5|12436.5|12438.5|12436.5|12440.5|12438.5|12429.5|12427.5|527
1630509900000|2021-09-01 15:25:00|12438|12436|12435.5|12433.5|12439.5|12437.5|12432.5|12430.5|690
1630510200000|2021-09-01 15:30:00|12439.5|12437.5|12443|12441|12443|12441|12433.5|12431.5|471
1630510500000|2021-09-01 15:35:00|12442.5|12440.5|12439.5|12437.5|12443.5|12441.5|12437|12435|179
1630510800000|2021-09-01 15:40:00|12439|12437|12441|12439|12441|12439|12436|12434|548
1630511100000|2021-09-01 15:45:00|12440.5|12438.5|12436.5|12434.5|12440.5|12438.5|12432|12430|66
1630511400000|2021-09-01 15:50:00|12437|12435|12443|12441|12444.5|12442.5|12436.5|12434.5|85
1630511700000|2021-09-01 15:55:00|12443.5|12441.5|12442|12440|12443.5|12441.5|12441|12439|20
1630512000000|2021-09-01 16:00:00|12441.5|12439.5|12444.5|12442.5|12444.5|12442.5|12441|12439|19
1630512300000|2021-09-01 16:05:00|12444|12442|12443.5|12441.5|12445.5|12443.5|12442.5|12440.5|33
1630512600000|2021-09-01 16:10:00|12444|12442|12441.5|12439.5|12444|12442|12441.5|12439.5|7
1630512900000|2021-09-01 16:15:00|12442|12440|12444|12442|12444.5|12442.5|12442|12440|7
1630513200000|2021-09-01 16:20:00|12443.5|12441.5|12447|12445|12447|12445|12443.5|12441.5|8
1630513500000|2021-09-01 16:25:00|12446.5|12444.5|12448|12446|12448.5|12446.5|12444.5|12442.5|45
1630513800000|2021-09-01 16:30:00|12448.5|12446.5|12450.5|12448.5|12450.5|12448.5|12447.5|12445.5|15
1630514100000|2021-09-01 16:35:00|12451|12449|12452.5|12450.5|12453.5|12451.5|12450.5|12448.5|25
1630514400000|2021-09-01 16:40:00|12453|12451|12450.5|12448.5|12453|12451|12450|12448|12
1630514700000|2021-09-01 16:45:00|12451.5|12449.5|12450.5|12448.5|12454.5|12452.5|12450.5|12448.5|36
1630515000000|2021-09-01 16:50:00|12451|12449|12450|12448|12453.5|12451.5|12450|12448|42
1630515300000|2021-09-01 16:55:00|12449.5|12447.5|12450.5|12448.5|12452|12450|12448.5|12446.5|27
1630515600000|2021-09-01 17:00:00|12450|12448|12450.5|12448.5|12451.5|12449.5|12449|12447|21
1630515900000|2021-09-01 17:05:00|12449.5|12447.5|12447.5|12445.5|12449.5|12447.5|12447.5|12445.5|8
1630516200000|2021-09-01 17:10:00|12447|12445|12445|12443|12447|12445|12439.5|12437.5|79
1630516500000|2021-09-01 17:15:00|12445.5|12443.5|12446.5|12444.5|12447|12445|12445|12443|3
1630516800000|2021-09-01 17:20:00|12446|12444|12447.5|12445.5|12447.5|12445.5|12445.5|12443.5|7
1630517100000|2021-09-01 17:25:00|12446.5|12444.5|12446.5|12444.5|12447.5|12445.5|12445.5|12443.5|11
1630517400000|2021-09-01 17:30:00|12447.5|12445.5|12446.5|12444.5|12449.5|12447.5|12446.5|12444.5|16
1630517700000|2021-09-01 17:35:00|12447|12445|12449|12447|12449.5|12447.5|12446.5|12444.5|19
1630518000000|2021-09-01 17:40:00|12448.5|12446.5|12449.5|12447.5|12451|12449|12447.5|12445.5|10
1630518300000|2021-09-01 17:45:00|12450|12448|12449|12447|12450.5|12448.5|12449|12447|4
1630518600000|2021-09-01 17:50:00|12448.5|12446.5|12447.5|12445.5|12448.5|12446.5|12446.5|12444.5|2
1630518900000|2021-09-01 17:55:00|12448|12446|12450.5|12448.5|12450.5|12448.5|12448|12446|10
1630519200000|2021-09-01 18:00:00|12451.5|12449.5|12449|12447|12451.5|12449.5|12448.5|12446.5|27
1630519500000|2021-09-01 18:05:00|12448.5|12446.5|12447|12445|12449|12447|12447|12445|15
1630519800000|2021-09-01 18:10:00|12447.5|12445.5|12446|12444|12448.5|12446.5|12445.5|12443.5|1
1630520100000|2021-09-01 18:15:00|12446.5|12444.5|12450|12448|12451.5|12449.5|12445.5|12443.5|34
1630520400000|2021-09-01 18:20:00|12450.5|12448.5|12450.5|12448.5|12451.5|12449.5|12449|12447|15
1630520700000|2021-09-01 18:25:00|12449|12447|12442.5|12440.5|12450.5|12448.5|12442.5|12440.5|43
1630521000000|2021-09-01 18:30:00|12442|12440|12441|12439|12444.5|12442.5|12438|12436|61
1630521300000|2021-09-01 18:35:00|12440.5|12438.5|12438|12436|12440.5|12438.5|12437.5|12435.5|7
1630521600000|2021-09-01 18:40:00|12438.5|12436.5|12440|12438|12440.5|12438.5|12438.5|12436.5|10
1630521900000|2021-09-01 18:45:00|12439.5|12437.5|12438|12436|12440|12438|12436.5|12434.5|13
1630522200000|2021-09-01 18:50:00|12437.5|12435.5|12437.5|12435.5|12438.5|12436.5|12436|12434|15
1630522500000|2021-09-01 18:55:00|12438|12436|12439.5|12437.5|12439.5|12437.5|12437.5|12435.5|18
1630522800000|2021-09-01 19:00:00|12439|12437|12438.5|12436.5|12439.5|12437.5|12437.5|12435.5|10
1630523100000|2021-09-01 19:05:00|12439|12437|12436|12434|12439.5|12437.5|12433.5|12431.5|31
1630523400000|2021-09-01 19:10:00|12436.5|12434.5|12438.5|12436.5|12438.5|12436.5|12435|12433|8
1630523700000|2021-09-01 19:15:00|12439.5|12437.5|12442|12440|12442|12440|12439.5|12437.5|31
1630524000000|2021-09-01 19:20:00|12441.5|12439.5|12441|12439|12443.5|12441.5|12441|12439|22
1630524300000|2021-09-01 19:25:00|12440.5|12438.5|12438|12436|12440.5|12438.5|12437|12435|8
1630524600000|2021-09-01 19:30:00|12438.5|12436.5|12438.5|12436.5|12440.5|12438.5|12435.5|12433.5|15
1630524900000|2021-09-01 19:35:00|12439|12437|12434.5|12432.5|12439|12437|12434|12432|7
1630525200000|2021-09-01 19:40:00|12434|12432|12435.5|12433.5|12436|12434|12432.5|12430.5|28
1630525500000|2021-09-01 19:45:00|12436.5|12434.5|12440.5|12438.5|12441.5|12439.5|12436.5|12434.5|23
1630525800000|2021-09-01 19:50:00|12441|12439|12437.5|12435.5|12442.5|12440.5|12436.5|12434.5|34
1630526100000|2021-09-01 19:55:00|12437|12435|12443.7|12437.7|12444.1|12440|12435.5|12433.5|53
1630526400000|2021-09-01 20:00:00|12443.6|12437.6|12446.8|12440.8|12447.2|12441.2|12443.6|12437.6|0
1630526700000|2021-09-01 20:05:00|12447.2|12441.2|12448|12442|12448.8|12442.8|12447.2|12441.2|0
1630527000000|2021-09-01 20:10:00|12447.8|12441.8|12448.8|12442.8|12449.3|12443.3|12447.2|12441.2|0
1630527300000|2021-09-01 20:15:00|12448.9|12442.9|12447.2|12441.2|12449.3|12443.3|12446.8|12440.8|0
1630527600000|2021-09-01 20:20:00|12447.4|12441.4|12447.2|12441.2|12447.6|12441.6|12447.2|12441.2|0
1630527900000|2021-09-01 20:25:00|12447.1|12441.1|12447.2|12441.2|12447.2|12441.2|12446.8|12440.8|0
1630528200000|2021-09-01 20:30:00|12447|12441|12446.2|12440.2|12447.2|12441.2|12446.2|12440.2|0
1630528500000|2021-09-01 20:35:00|12446.3|12440.3|12446.2|12440.2|12446.8|12440.8|12446.2|12440.2|0
1630528800000|2021-09-01 20:40:00|12446.1|12440.1|12445.8|12439.8|12446.2|12440.2|12445.8|12439.8|0
1630529100000|2021-09-01 20:45:00|12445.7|12439.7|12443.3|12437.3|12446.2|12440.2|12443.3|12437.3|0
1630529400000|2021-09-01 20:50:00|12443.2|12437.2|12444.1|12438.1|12444.1|12438.1|12441.9|12435.9|0
1630529700000|2021-09-01 20:55:00|12443.7|12437.7|12445.1|12439.1|12445.2|12439.2|12443.3|12437.3|0
1630530000000|2021-09-01 21:00:00|12444.9|12438.9|12445.4|12439.4|12445.4|12439.4|12444.7|12438.7|0
1630530300000|2021-09-01 21:05:00|12445.2|12439.2|12445.4|12439.4|12445.4|12439.4|12445.2|12439.2|0
1630530600000|2021-09-01 21:10:00|12445.2|12439.2|12445.2|12439.2|12445.4|12439.4|12445.2|12439.2|0
1630530900000|2021-09-01 21:15:00|12445.4|12439.4|12444.9|12438.9|12445.4|12439.4|12444.5|12438.5|0
1630531200000|2021-09-01 21:20:00|12444.4|12438.4|12444.5|12438.5|12444.7|12438.7|12444|12438|0
1630531500000|2021-09-01 21:25:00|12444|12438|12444.5|12438.5|12444.5|12438.5|12444|12438|0
1630531800000|2021-09-01 21:30:00|12444.4|12438.4|12444.5|12438.5|12444.5|12438.5|12444.4|12438.4|0
1630532100000|2021-09-01 21:35:00|12444.9|12438.9|12444.5|12438.5|12444.9|12438.9|12444.4|12438.4|0
1630532400000|2021-09-01 21:40:00|12444.7|12438.7|12444|12438|12444.9|12438.9|12443.7|12437.7|0
1630532700000|2021-09-01 21:45:00|12444.2|12438.2|12444.5|12438.5|12444.7|12438.7|12444.2|12438.2|0
1630533300000|2021-09-01 21:55:00|12444.4|12438.4|12444.7|12438.7|12444.7|12438.7|12444.4|12438.4|0
1630533600000|2021-09-01 22:00:00|12444.6|12438.6|12446.2|12440.2|12446.4|12440.4|12444.1|12438.1|0
1630533900000|2021-09-01 22:05:00|12446.3|12440.3|12446.8|12440.8|12447.2|12441.2|12445.4|12439.4|0
1630534200000|2021-09-01 22:10:00|12447|12441|12446.7|12440.7|12447.6|12441.6|12446.7|12440.7|0
1630534500000|2021-09-01 22:15:00|12446.2|12440.2|12447.6|12441.6|12447.6|12441.6|12446.2|12440.2|0
1630534800000|2021-09-01 22:20:00|12447.9|12441.9|12447.4|12441.4|12447.9|12441.9|12447|12441|0
1630535100000|2021-09-01 22:25:00|12447.2|12441.2|12447|12441|12447.4|12441.4|12447|12441|0
1630535400000|2021-09-01 22:30:00|12447.1|12441.1|12447.9|12441.9|12448.3|12442.3|12447.1|12441.1|0
1630535700000|2021-09-01 22:35:00|12448.1|12442.1|12447.4|12441.4|12448.3|12442.3|12447.4|12441.4|0
1630536000000|2021-09-01 22:40:00|12447.5|12441.5|12447.4|12441.4|12447.9|12441.9|12447.4|12441.4|0
1630536300000|2021-09-01 22:45:00|12447.2|12441.2|12447|12441|12447.4|12441.4|12446.4|12440.4|0
1630536600000|2021-09-01 22:50:00|12446.4|12440.4|12446|12440|12446.4|12440.4|12446|12440|0
1630536900000|2021-09-01 22:55:00|12445.8|12439.8|12446|12440|12446|12440|12444.8|12438.8|0
1630537200000|2021-09-01 23:00:00|12445.8|12439.8|12445.2|12439.2|12445.8|12439.8|12444.8|12438.8|0
1630537500000|2021-09-01 23:05:00|12445.3|12439.3|12445.2|12439.2|12445.6|12439.6|12445|12439|0
1630537800000|2021-09-01 23:10:00|12445|12439|12446|12440|12446|12440|12444.8|12438.8|0
1630538100000|2021-09-01 23:15:00|12445.6|12439.6|12444.8|12438.8|12446|12440|12444.8|12438.8|0
1630538400000|2021-09-01 23:20:00|12445|12439|12446|12440|12446.2|12440.2|12445|12439|0
1630538700000|2021-09-01 23:25:00|12445.8|12439.8|12445.6|12439.6|12446|12440|12445.6|12439.6|0
1630539000000|2021-09-01 23:30:00|12445.7|12439.7|12446.4|12440.4|12447.9|12441.9|12445.7|12439.7|0
1630539300000|2021-09-01 23:35:00|12446.5|12440.5|12447.9|12441.9|12447.9|12441.9|12446.4|12440.4|0
1630539600000|2021-09-01 23:40:00|12447.8|12441.8|12447|12441|12447.9|12441.9|12446.4|12440.4|0
1630539900000|2021-09-01 23:45:00|12446.7|12440.7|12446|12440|12447.4|12441.4|12445.6|12439.6|0
1630540200000|2021-09-01 23:50:00|12446.1|12440.1|12446.4|12440.4|12447|12441|12445.6|12439.6|0
1630540500000|2021-09-01 23:55:00|12446.2|12440.2|12447|12441|12447|12441|12446|12440|0
1630540800000|2021-09-02 00:00:00|12446.4|12440.4|12450.7|12444.7|12451.3|12445.3|12446.4|12440.4|0
1630541100000|2021-09-02 00:05:00|12450.8|12444.8|12449.9|12443.9|12450.9|12444.9|12448.3|12442.3|0
1630541400000|2021-09-02 00:10:00|12450.1|12444.1|12449.1|12443.1|12450.3|12444.3|12448.3|12442.3|0
1630541700000|2021-09-02 00:15:00|12449.3|12443.3|12444.8|12438.8|12451.8|12445.8|12442.7|12436.7|0
1630542000000|2021-09-02 00:20:00|12444.7|12438.7|12441.7|12435.7|12445.6|12439.6|12441.7|12435.7|0
1630542300000|2021-09-02 00:25:00|12441.3|12435.3|12435.1|12429.1|12441.7|12435.7|12431.5|12425.5|0
1630542600000|2021-09-02 00:30:00|12434.9|12428.9|12432.8|12426.8|12435.7|12429.7|12432.7|12426.7|0
1630542900000|2021-09-02 00:35:00|12432.9|12426.9|12429.7|12423.7|12433.8|12427.8|12428.6|12422.6|0
1630543200000|2021-09-02 00:40:00|12429.5|12423.5|12427.4|12421.4|12430.6|12424.6|12426.3|12420.3|0
1630543500000|2021-09-02 00:45:00|12427|12421|12425.4|12419.4|12428.4|12422.4|12424.8|12418.8|0
1630543800000|2021-09-02 00:50:00|12425.3|12419.3|12426.4|12420.4|12426.4|12420.4|12423|12417|0
1630544100000|2021-09-02 00:55:00|12426|12420|12428.4|12422.4|12430.4|12424.4|12425.5|12419.5|0
1630544400000|2021-09-02 01:00:00|12428.6|12422.6|12427.4|12421.4|12429.4|12423.4|12426.8|12420.8|0
1630544700000|2021-09-02 01:05:00|12427.8|12421.8|12430.3|12424.3|12432.4|12426.4|12427.4|12421.4|0
1630545000000|2021-09-02 01:10:00|12429.9|12423.9|12427.4|12421.4|12429.9|12423.9|12427.3|12421.3|0
1630545300000|2021-09-02 01:15:00|12427.3|12421.3|12426.5|12420.5|12428.4|12422.4|12425.3|12419.3|0
1630545600000|2021-09-02 01:20:00|12427.5|12421.5|12427.6|12421.6|12429.5|12423.5|12426.5|12420.5|0
1630545900000|2021-09-02 01:25:00|12427.8|12421.8|12431.4|12425.4|12432.4|12426.4|12427.8|12421.8|0
1630546200000|2021-09-02 01:30:00|12431.5|12425.5|12435.3|12429.3|12435.3|12429.3|12430.4|12424.4|0
1630546500000|2021-09-02 01:35:00|12435.1|12429.1|12436.7|12430.7|12439.3|12433.3|12434.8|12428.8|0
1630546800000|2021-09-02 01:40:00|12436.9|12430.9|12435.1|12429.1|12438.2|12432.2|12434.6|12428.6|0
1630547100000|2021-09-02 01:45:00|12435.2|12429.2|12433.1|12427.1|12437.2|12431.2|12432.2|12426.2|0
1630547400000|2021-09-02 01:50:00|12433.2|12427.2|12430.6|12424.6|12435.2|12429.2|12430.2|12424.2|0
1630547700000|2021-09-02 01:55:00|12430.5|12424.5|12432.4|12426.4|12433.4|12427.4|12430.2|12424.2|0
1630548000000|2021-09-02 02:00:00|12432.3|12426.3|12433.4|12427.4|12433.4|12427.4|12430.4|12424.4|0
1630548300000|2021-09-02 02:05:00|12433.3|12427.3|12434.8|12428.8|12437.8|12431.8|12432.3|12426.3|0
1630548600000|2021-09-02 02:10:00|12434.6|12428.6|12437.3|12431.3|12437.3|12431.3|12434.4|12428.4|0
1630548900000|2021-09-02 02:15:00|12437.5|12431.5|12441.1|12435.1|12442.1|12436.1|12437.5|12431.5|0
1630549200000|2021-09-02 02:20:00|12440.9|12434.9|12437.1|12431.1|12441.1|12435.1|12437.1|12431.1|0
1630549500000|2021-09-02 02:25:00|12436.9|12430.9|12437.1|12431.1|12439.1|12433.1|12436.5|12430.5|0
1630549800000|2021-09-02 02:30:00|12436.5|12430.5|12437.9|12431.9|12439.1|12433.1|12435.1|12429.1|0
1630550100000|2021-09-02 02:35:00|12437.5|12431.5|12437.1|12431.1|12440.1|12434.1|12437.1|12431.1|0
1630550400000|2021-09-02 02:40:00|12437.2|12431.2|12438.1|12432.1|12439.1|12433.1|12437.1|12431.1|0
1630550700000|2021-09-02 02:45:00|12437.8|12431.8|12434.7|12428.7|12439.1|12433.1|12434.2|12428.2|0
1630551000000|2021-09-02 02:50:00|12434.5|12428.5|12432.3|12426.3|12435.7|12429.7|12432.3|12426.3|0
1630551300000|2021-09-02 02:55:00|12432.7|12426.7|12432.2|12426.2|12433.3|12427.3|12430.3|12424.3|0
1630551600000|2021-09-02 03:00:00|12432|12426|12431.2|12425.2|12432.2|12426.2|12430.3|12424.3|0
1630551900000|2021-09-02 03:05:00|12430.7|12424.7|12432.2|12426.2|12432.2|12426.2|12429.3|12423.3|0
1630552200000|2021-09-02 03:10:00|12431.2|12425.2|12429.3|12423.3|12431.2|12425.2|12429.3|12423.3|0
1630552500000|2021-09-02 03:15:00|12429.4|12423.4|12428.2|12422.2|12429.4|12423.4|12427.3|12421.3|0
1630552800000|2021-09-02 03:20:00|12428.3|12422.3|12430.7|12424.7|12431.2|12425.2|12428.2|12422.2|0
1630553100000|2021-09-02 03:25:00|12430.6|12424.6|12433.3|12427.3|12434.7|12428.7|12429.3|12423.3|0
1630553400000|2021-09-02 03:30:00|12433.2|12427.2|12434.2|12428.2|12435.2|12429.2|12432.3|12426.3|0
1630553700000|2021-09-02 03:35:00|12434.3|12428.3|12435.2|12429.2|12435.3|12429.3|12433.3|12427.3|0
1630554000000|2021-09-02 03:40:00|12435|12429|12436.7|12430.7|12437.2|12431.2|12434.2|12428.2|0
1630554300000|2021-09-02 03:45:00|12436.9|12430.9|12435.2|12429.2|12437.2|12431.2|12435.1|12429.1|0
1630554600000|2021-09-02 03:50:00|12435.4|12429.4|12435.6|12429.6|12436.2|12430.2|12434.2|12428.2|0
1630554900000|2021-09-02 03:55:00|12435.8|12429.8|12435.2|12429.2|12436.2|12430.2|12434.7|12428.7|0
1630555200000|2021-09-02 04:00:00|12435.4|12429.4|12436.6|12430.6|12437.6|12431.6|12435.2|12429.2|0
1630555500000|2021-09-02 04:05:00|12436.4|12430.4|12436.2|12430.2|12436.4|12430.4|12435.6|12429.6|0
1630555800000|2021-09-02 04:10:00|12436.4|12430.4|12436.2|12430.2|12437.2|12431.2|12435.2|12429.2|0
1630556100000|2021-09-02 04:15:00|12436|12430|12435.2|12429.2|12436.2|12430.2|12435.2|12429.2|0
1630556400000|2021-09-02 04:20:00|12435|12429|12434.7|12428.7|12435.2|12429.2|12434.2|12428.2|0
1630556700000|2021-09-02 04:25:00|12434.8|12428.8|12434.6|12428.6|12435.2|12429.2|12434.2|12428.2|0
1630557000000|2021-09-02 04:30:00|12434.4|12428.4|12434.2|12428.2|12435.2|12429.2|12433.6|12427.6|0
1630557300000|2021-09-02 04:35:00|12434.4|12428.4|12434.2|12428.2|12434.7|12428.7|12433.7|12427.7|0
1630557600000|2021-09-02 04:40:00|12434.4|12428.4|12436.2|12430.2|12436.7|12430.7|12434.4|12428.4|0
1630557900000|2021-09-02 04:45:00|12435.8|12429.8|12436.3|12430.3|12436.3|12430.3|12434.8|12428.8|0
1630558200000|2021-09-02 04:50:00|12435.9|12429.9|12434.8|12428.8|12436.3|12430.3|12434.3|12428.3|0
1630558500000|2021-09-02 04:55:00|12435.3|12429.3|12436.3|12430.3|12436.3|12430.3|12434.3|12428.3|0
1630558800000|2021-09-02 05:00:00|12436.2|12430.2|12435.2|12429.2|12437.2|12431.2|12434.3|12428.3|0
1630559100000|2021-09-02 05:05:00|12435.6|12429.6|12436.3|12430.3|12436.3|12430.3|12435.2|12429.2|0
1630559400000|2021-09-02 05:10:00|12436.6|12430.6|12436.2|12430.2|12437.2|12431.2|12436.2|12430.2|0
1630559700000|2021-09-02 05:15:00|12435.2|12429.2|12435.6|12429.6|12435.6|12429.6|12434.2|12428.2|0
1630560000000|2021-09-02 05:20:00|12435.2|12429.2|12438.1|12432.1|12439.1|12433.1|12435.1|12429.1|0
1630560300000|2021-09-02 05:25:00|12437.9|12431.9|12436.2|12430.2|12438.1|12432.1|12435.2|12429.2|0
1630560600000|2021-09-02 05:30:00|12435.8|12429.8|12436.2|12430.2|12436.2|12430.2|12435.2|12429.2|0
1630560900000|2021-09-02 05:35:00|12436.3|12430.3|12440.4|12434.4|12440.4|12434.4|12436.3|12430.3|0
1630561200000|2021-09-02 05:40:00|12440|12434|12437.4|12431.4|12440|12434|12436.4|12430.4|0
1630561500000|2021-09-02 05:45:00|12437.1|12431.1|12436.4|12430.4|12437.5|12431.5|12435.4|12429.4|0
1630561800000|2021-09-02 05:50:00|12436|12430|12433.4|12427.4|12437.4|12431.4|12433.4|12427.4|0
1630562100000|2021-09-02 05:55:00|12434.4|12428.4|12435.5|12429.5|12435.5|12429.5|12433.4|12427.4|0
1630562400000|2021-09-02 06:00:00|12432.5|12430.5|12432.5|12430.5|12433|12431|12426.5|12424.5|54
1630562700000|2021-09-02 06:05:00|12432|12430|12430|12428|12432|12430|12427|12425|22
1630563000000|2021-09-02 06:10:00|12431|12429|12429.5|12427.5|12432|12430|12428.5|12426.5|21
1630563300000|2021-09-02 06:15:00|12430|12428|12432|12430|12432|12430|12429|12427|34
1630563600000|2021-09-02 06:20:00|12433.5|12431.5|12433.5|12431.5|12433.5|12431.5|12429|12427|44
1630563900000|2021-09-02 06:25:00|12433|12431|12425.5|12423.5|12433|12431|12425|12423|48
1630564200000|2021-09-02 06:30:00|12425|12423|12433|12431|12434|12432|12425|12423|21
1630564500000|2021-09-02 06:35:00|12433.5|12431.5|12434|12432|12435|12433|12431|12429|6
1630564800000|2021-09-02 06:40:00|12433.5|12431.5|12433|12431|12434.5|12432.5|12433|12431|1
1630565100000|2021-09-02 06:45:00|12433.5|12431.5|12438.5|12436.5|12438.5|12436.5|12432.5|12430.5|4
1630565400000|2021-09-02 06:50:00|12439.5|12437.5|12443.5|12441.5|12444.5|12442.5|12438.5|12436.5|44
1630565700000|2021-09-02 06:55:00|12443|12441|12436.5|12434.5|12445.5|12443.5|12436|12434|92
1630566000000|2021-09-02 07:00:00|12438|12436|12452.5|12450.5|12452.5|12450.5|12438|12436|925
1630566300000|2021-09-02 07:05:00|12453|12451|12438.5|12436.5|12455|12453|12437|12435|512
1630566600000|2021-09-02 07:10:00|12436.5|12434.5|12432.5|12430.5|12443.5|12441.5|12427.5|12425.5|353
1630566900000|2021-09-02 07:15:00|12432|12430|12433.5|12431.5|12437.5|12435.5|12427.5|12425.5|230
1630567200000|2021-09-02 07:20:00|12433|12431|12441.5|12439.5|12442.5|12440.5|12430|12428|117
1630567500000|2021-09-02 07:25:00|12442|12440|12444.5|12442.5|12447|12445|12440.5|12438.5|103
1630567800000|2021-09-02 07:30:00|12445.5|12443.5|12447.5|12445.5|12450.5|12448.5|12442.5|12440.5|159
1630568100000|2021-09-02 07:35:00|12447|12445|12437.5|12435.5|12447.5|12445.5|12437.5|12435.5|204
1630568400000|2021-09-02 07:40:00|12435.8|12433.8|12440.8|12438.8|12445.3|12443.3|12434.8|12432.8|159
1630568700000|2021-09-02 07:45:00|12441.8|12439.8|12441.8|12439.8|12442.8|12440.8|12433.8|12431.8|130
1630569000000|2021-09-02 07:50:00|12443.3|12441.3|12448.8|12446.8|12449.3|12447.3|12441.8|12439.8|249
1630569300000|2021-09-02 07:55:00|12449.3|12447.3|12456.3|12454.3|12457.8|12455.8|12447.3|12445.3|180
1630569600000|2021-09-02 08:00:00|12455.8|12453.8|12458.3|12456.3|12465.3|12463.3|12453.3|12451.3|391
1630569900000|2021-09-02 08:05:00|12458.8|12456.8|12465.8|12463.8|12466.8|12464.8|12458.3|12456.3|210
1630570200000|2021-09-02 08:10:00|12466.3|12464.3|12454.8|12452.8|12466.8|12464.8|12453.8|12451.8|236
1630570500000|2021-09-02 08:15:00|12454.3|12452.3|12453.8|12451.8|12457.3|12455.3|12451.8|12449.8|172
1630570800000|2021-09-02 08:20:00|12454.8|12452.8|12445.8|12443.8|12454.8|12452.8|12445.8|12443.8|195
1630571100000|2021-09-02 08:25:00|12444.8|12442.8|12450.8|12448.8|12451.8|12449.8|12444.8|12442.8|103
1630571400000|2021-09-02 08:30:00|12451.8|12449.8|12448.3|12446.3|12453.8|12451.8|12448.3|12446.3|141
1630571700000|2021-09-02 08:35:00|12448.8|12446.8|12452.8|12450.8|12456.8|12454.8|12447.8|12445.8|94
1630572000000|2021-09-02 08:40:00|12452.3|12450.3|12454.8|12452.8|12455.3|12453.3|12448.8|12446.8|87
1630572300000|2021-09-02 08:45:00|12455.3|12453.3|12458.3|12456.3|12461.3|12459.3|12454.8|12452.8|164
1630572600000|2021-09-02 08:50:00|12458.8|12456.8|12460.8|12458.8|12463.8|12461.8|12457.8|12455.8|115
1630572900000|2021-09-02 08:55:00|12460.3|12458.3|12465.8|12463.8|12466.3|12464.3|12458.8|12456.8|68
1630573200000|2021-09-02 09:00:00|12465.3|12463.3|12462.3|12460.3|12466.8|12464.8|12461.8|12459.8|107
1630573500000|2021-09-02 09:05:00|12462.8|12460.8|12463.8|12461.8|12466.8|12464.8|12462.8|12460.8|148
1630573800000|2021-09-02 09:10:00|12464.3|12462.3|12468.8|12466.8|12470.8|12468.8|12461.8|12459.8|135
1630574100000|2021-09-02 09:15:00|12469.3|12467.3|12460.8|12458.8|12469.8|12467.8|12459.3|12457.3|123
1630574400000|2021-09-02 09:20:00|12460.3|12458.3|12455.8|12453.8|12461.3|12459.3|12455.8|12453.8|96
1630574700000|2021-09-02 09:25:00|12456.3|12454.3|12460.8|12458.8|12461.8|12459.8|12455.8|12453.8|77
1630575000000|2021-09-02 09:30:00|12461.3|12459.3|12464.8|12462.8|12465.8|12463.8|12461.3|12459.3|55
1630575300000|2021-09-02 09:35:00|12465.3|12463.3|12464.8|12462.8|12467.8|12465.8|12461.8|12459.8|71
1630575600000|2021-09-02 09:40:00|12465.3|12463.3|12456.8|12454.8|12466.3|12464.3|12455.8|12453.8|72
1630575900000|2021-09-02 09:45:00|12456.3|12454.3|12468.8|12466.8|12468.8|12466.8|12456.3|12454.3|93
1630576200000|2021-09-02 09:50:00|12469.3|12467.3|12466.3|12464.3|12469.3|12467.3|12461.8|12459.8|156
1630576500000|2021-09-02 09:55:00|12465.8|12463.8|12462.8|12460.8|12466.8|12464.8|12462.8|12460.8|72
1630576800000|2021-09-02 10:00:00|12463.3|12461.3|12468.8|12466.8|12468.8|12466.8|12462.8|12460.8|90
1630577100000|2021-09-02 10:05:00|12469.8|12467.8|12465.3|12463.3|12470.8|12468.8|12463.8|12461.8|81
1630577400000|2021-09-02 10:10:00|12464.8|12462.8|12460.8|12458.8|12467.8|12465.8|12459.8|12457.8|98
1630577700000|2021-09-02 10:15:00|12461.8|12459.8|12458.8|12456.8|12461.8|12459.8|12458.3|12456.3|82
1630578000000|2021-09-02 10:20:00|12457.8|12455.8|12462.3|12460.3|12463.8|12461.8|12457.8|12455.8|88
1630578300000|2021-09-02 10:25:00|12462.8|12460.8|12463.8|12461.8|12468.8|12466.8|12461.8|12459.8|111
1630578600000|2021-09-02 10:30:00|12463.3|12461.3|12461.8|12459.8|12465.8|12463.8|12461.8|12459.8|110
1630578900000|2021-09-02 10:35:00|12460.8|12458.8|12463.8|12461.8|12464.8|12462.8|12459.8|12457.8|119
1630579200000|2021-09-02 10:40:00|12462.8|12460.8|12457.8|12455.8|12462.8|12460.8|12456.8|12454.8|76
1630579500000|2021-09-02 10:45:00|12458.3|12456.3|12456.8|12454.8|12458.3|12456.3|12455.8|12453.8|83
1630579800000|2021-09-02 10:50:00|12456.3|12454.3|12456.8|12454.8|12457.8|12455.8|12452.3|12450.3|71
1630580100000|2021-09-02 10:55:00|12457.3|12455.3|12453.3|12451.3|12458.8|12456.8|12452.8|12450.8|81
1630580400000|2021-09-02 11:00:00|12453.8|12451.8|12461.3|12459.3|12461.3|12459.3|12453.8|12451.8|107
1630580700000|2021-09-02 11:05:00|12460.8|12458.8|12462.8|12460.8|12462.8|12460.8|12459.8|12457.8|61
1630581000000|2021-09-02 11:10:00|12463.3|12461.3|12465.8|12463.8|12465.8|12463.8|12462.8|12460.8|61
1630581300000|2021-09-02 11:15:00|12465.3|12463.3|12466.8|12464.8|12467.8|12465.8|12463.8|12461.8|119
1630581600000|2021-09-02 11:20:00|12466.3|12464.3|12462.8|12460.8|12466.8|12464.8|12462.8|12460.8|382
1630581900000|2021-09-02 11:25:00|12462.3|12460.3|12461.8|12459.8|12464.8|12462.8|12461.8|12459.8|77
1630582200000|2021-09-02 11:30:00|12462.3|12460.3|12462.8|12460.8|12463.8|12461.8|12460.8|12458.8|109
1630582500000|2021-09-02 11:35:00|12463.3|12461.3|12456.8|12454.8|12463.8|12461.8|12454.8|12452.8|139
1630582800000|2021-09-02 11:40:00|12457.1|12455.1|12456.1|12454.1|12460.1|12458.1|12456.1|12454.1|63
1630583100000|2021-09-02 11:45:00|12456.6|12454.6|12458.1|12456.1|12458.6|12456.6|12455.1|12453.1|91
1630583400000|2021-09-02 11:50:00|12458.6|12456.6|12455.1|12453.1|12460.6|12458.6|12454.6|12452.6|111
1630583700000|2021-09-02 11:55:00|12454.6|12452.6|12458.1|12456.1|12458.1|12456.1|12452.1|12450.1|55
1630584000000|2021-09-02 12:00:00|12457.6|12455.6|12453.1|12451.1|12458.1|12456.1|12451.6|12449.6|89
1630584300000|2021-09-02 12:05:00|12452.6|12450.6|12449.1|12447.1|12453.1|12451.1|12449.1|12447.1|100
1630584600000|2021-09-02 12:10:00|12450.1|12448.1|12451.1|12449.1|12452.1|12450.1|12449.1|12447.1|84
1630584900000|2021-09-02 12:15:00|12451.6|12449.6|12457.6|12455.6|12458.1|12456.1|12451.1|12449.1|63
1630585200000|2021-09-02 12:20:00|12457.1|12455.1|12457.6|12455.6|12459.1|12457.1|12455.1|12453.1|141
1630585500000|2021-09-02 12:25:00|12457.1|12455.1|12458.6|12456.6|12460.1|12458.1|12457.1|12455.1|71
1630585800000|2021-09-02 12:30:00|12459.1|12457.1|12462.1|12460.1|12462.1|12460.1|12458.1|12456.1|138
1630586100000|2021-09-02 12:35:00|12461.6|12459.6|12464.6|12462.6|12466.6|12464.6|12461.6|12459.6|98
1630586400000|2021-09-02 12:40:00|12465.1|12463.1|12465.1|12463.1|12468.1|12466.1|12464.1|12462.1|87
1630586700000|2021-09-02 12:45:00|12465.6|12463.6|12466.1|12464.1|12466.1|12464.1|12463.1|12461.1|65
1630587000000|2021-09-02 12:50:00|12466.6|12464.6|12468.1|12466.1|12469.1|12467.1|12465.1|12463.1|106
1630587300000|2021-09-02 12:55:00|12468.6|12466.6|12468.1|12466.1|12469.1|12467.1|12464.1|12462.1|74
1630587600000|2021-09-02 13:00:00|12468.6|12466.6|12465.6|12463.6|12469.1|12467.1|12464.1|12462.1|126
1630587900000|2021-09-02 13:05:00|12466.1|12464.1|12466.1|12464.1|12468.6|12466.6|12465.6|12463.6|63
1630588200000|2021-09-02 13:10:00|12466.6|12464.6|12465.1|12463.1|12468.6|12466.6|12465.1|12463.1|112
1630588500000|2021-09-02 13:15:00|12465.6|12463.6|12460.1|12458.1|12465.6|12463.6|12458.6|12456.6|136
1630588800000|2021-09-02 13:20:00|12459.6|12457.6|12459.1|12457.1|12461.6|12459.6|12457.6|12455.6|82
1630589100000|2021-09-02 13:25:00|12458.6|12456.6|12462.1|12460.1|12463.1|12461.1|12458.6|12456.6|79
1630589400000|2021-09-02 13:30:00|12461.1|12459.1|12456.1|12454.1|12462.1|12460.1|12451.6|12449.6|309
1630589700000|2021-09-02 13:35:00|12455.6|12453.6|12452.1|12450.1|12457.1|12455.1|12449.1|12447.1|217
1630590000000|2021-09-02 13:40:00|12452.6|12450.6|12446.1|12444.1|12453.1|12451.1|12446.1|12444.1|241
1630590300000|2021-09-02 13:45:00|12446.6|12444.6|12449.1|12447.1|12451.1|12449.1|12446.6|12444.6|266
1630590600000|2021-09-02 13:50:00|12449.6|12447.6|12445.1|12443.1|12451.1|12449.1|12444.6|12442.6|228
1630590900000|2021-09-02 13:55:00|12444.6|12442.6|12438.6|12436.6|12445.6|12443.6|12438.1|12436.1|116
1630591200000|2021-09-02 14:00:00|12439.1|12437.1|12434.1|12432.1|12441.1|12439.1|12434.1|12432.1|495
1630591500000|2021-09-02 14:05:00|12433.6|12431.6|12432.1|12430.1|12437.1|12435.1|12431.6|12429.6|275
1630591800000|2021-09-02 14:10:00|12432.4|12430.4|12438.4|12436.4|12441.4|12439.4|12432.4|12430.4|174
1630592100000|2021-09-02 14:15:00|12438.9|12436.9|12436.4|12434.4|12440.9|12438.9|12434.4|12432.4|128
1630592400000|2021-09-02 14:20:00|12436.9|12434.9|12440.9|12438.9|12441.4|12439.4|12436.4|12434.4|133
1630592700000|2021-09-02 14:25:00|12441.4|12439.4|12439.4|12437.4|12441.9|12439.9|12437.4|12435.4|116
1630593000000|2021-09-02 14:30:00|12439.9|12437.9|12433.4|12431.4|12441.4|12439.4|12432.9|12430.9|163
1630593300000|2021-09-02 14:35:00|12432.9|12430.9|12428.9|12426.9|12435.4|12433.4|12427.4|12425.4|190
1630593600000|2021-09-02 14:40:00|12428.4|12426.4|12431.4|12429.4|12431.9|12429.9|12427.4|12425.4|177
1630593900000|2021-09-02 14:45:00|12431.9|12429.9|12434.4|12432.4|12434.4|12432.4|12430.4|12428.4|190
1630594200000|2021-09-02 14:50:00|12433.9|12431.9|12435.4|12433.4|12438.4|12436.4|12431.4|12429.4|129
1630594500000|2021-09-02 14:55:00|12434.9|12432.9|12434.4|12432.4|12436.4|12434.4|12433.4|12431.4|152
1630594800000|2021-09-02 15:00:00|12434.9|12432.9|12433.4|12431.4|12436.4|12434.4|12433.4|12431.4|227
1630595100000|2021-09-02 15:05:00|12432.9|12430.9|12431.4|12429.4|12434.4|12432.4|12431.4|12429.4|107
1630595400000|2021-09-02 15:10:00|12430.9|12428.9|12433.4|12431.4|12433.4|12431.4|12430.4|12428.4|152
1630595700000|2021-09-02 15:15:00|12432.9|12430.9|12433.4|12431.4|12434.9|12432.9|12430.4|12428.4|343
1630596000000|2021-09-02 15:20:00|12434.4|12432.4|12431.4|12429.4|12439.4|12437.4|12429.4|12427.4|284
1630596300000|2021-09-02 15:25:00|12432.9|12430.9|12436.4|12434.4|12437.4|12435.4|12428.4|12426.4|980
1630596600000|2021-09-02 15:30:00|12435.4|12433.4|12432.9|12430.9|12439.4|12437.4|12432.4|12430.4|634
1630596900000|2021-09-02 15:35:00|12433.4|12431.4|12433.4|12431.4|12435.9|12433.9|12431.4|12429.4|172
1630597200000|2021-09-02 15:40:00|12432.9|12430.9|12431.4|12429.4|12435.4|12433.4|12429.9|12427.9|95
1630597500000|2021-09-02 15:45:00|12430.9|12428.9|12430.4|12428.4|12433.4|12431.4|12429.9|12427.9|66
1630597800000|2021-09-02 15:50:00|12429.9|12427.9|12428.4|12426.4|12430.4|12428.4|12427.4|12425.4|75
1630598100000|2021-09-02 15:55:00|12428.9|12426.9|12430.4|12428.4|12431.4|12429.4|12428.9|12426.9|24
1630598400000|2021-09-02 16:00:00|12429.9|12427.9|12425.9|12423.9|12429.9|12427.9|12424.4|12422.4|55
1630598700000|2021-09-02 16:05:00|12425.4|12423.4|12425.4|12423.4|12428.4|12426.4|12425.4|12423.4|50
1630599000000|2021-09-02 16:10:00|12424.9|12422.9|12422.4|12420.4|12425.4|12423.4|12421.9|12419.9|34
1630599300000|2021-09-02 16:15:00|12421.9|12419.9|12420.9|12418.9|12422.9|12420.9|12420.4|12418.4|23
1630599600000|2021-09-02 16:20:00|12421.4|12419.4|12419.4|12417.4|12421.9|12419.9|12417.4|12415.4|39
1630599900000|2021-09-02 16:25:00|12419.9|12417.9|12418.4|12416.4|12419.9|12417.9|12417.9|12415.9|3
1630600200000|2021-09-02 16:30:00|12417.9|12415.9|12418.4|12416.4|12418.4|12416.4|12416.4|12414.4|10
1630600500000|2021-09-02 16:35:00|12417.9|12415.9|12413.4|12411.4|12417.9|12415.9|12412.9|12410.9|51
1630600800000|2021-09-02 16:40:00|12413.9|12411.9|12416.4|12414.4|12416.4|12414.4|12413.9|12411.9|14
1630601100000|2021-09-02 16:45:00|12416.9|12414.9|12417.4|12415.4|12419.4|12417.4|12414.9|12412.9|56
1630601400000|2021-09-02 16:50:00|12417.9|12415.9|12418.4|12416.4|12420.4|12418.4|12417.9|12415.9|6
1630601700000|2021-09-02 16:55:00|12417.9|12415.9|12415.9|12413.9|12418.4|12416.4|12415.4|12413.4|30
1630602000000|2021-09-02 17:00:00|12416.4|12414.4|12418.4|12416.4|12418.9|12416.9|12414.4|12412.4|55
1630602300000|2021-09-02 17:05:00|12417.9|12415.9|12415.9|12413.9|12417.9|12415.9|12415.4|12413.4|4
1630602600000|2021-09-02 17:10:00|12415.4|12413.4|12411.4|12409.4|12415.4|12413.4|12411.4|12409.4|12
1630602900000|2021-09-02 17:15:00|12411.9|12409.9|12409.4|12407.4|12412.9|12410.9|12409.4|12407.4|10
1630603200000|2021-09-02 17:20:00|12407.9|12405.9|12406.4|12404.4|12410.4|12408.4|12405.4|12403.4|16
1630603500000|2021-09-02 17:25:00|12405.9|12403.9|12405.4|12403.4|12406.4|12404.4|12403.9|12401.9|20
1630603800000|2021-09-02 17:30:00|12404.4|12402.4|12406.9|12404.9|12406.9|12404.9|12404.4|12402.4|7
1630604100000|2021-09-02 17:35:00|12407.4|12405.4|12404.4|12402.4|12409.4|12407.4|12402.9|12400.9|19
1630604400000|2021-09-02 17:40:00|12404.9|12402.9|12404.9|12402.9|12407.4|12405.4|12404.9|12402.9|7
1630604700000|2021-09-02 17:45:00|12405.4|12403.4|12404.9|12402.9|12406.4|12404.4|12403.9|12401.9|4
1630605000000|2021-09-02 17:50:00|12404.4|12402.4|12403.4|12401.4|12405.4|12403.4|12403.4|12401.4|5
1630605300000|2021-09-02 17:55:00|12404.4|12402.4|12403.9|12401.9|12405.9|12403.9|12403.4|12401.4|4
1630605600000|2021-09-02 18:00:00|12403.4|12401.4|12401.4|12399.4|12403.9|12401.9|12401.4|12399.4|8
1630605900000|2021-09-02 18:05:00|12401.9|12399.9|12400.4|12398.4|12402.4|12400.4|12396.9|12394.9|16
1630606200000|2021-09-02 18:10:00|12399.9|12397.9|12401.9|12399.9|12402.4|12400.4|12397.4|12395.4|14
1630606500000|2021-09-02 18:15:00|12402.4|12400.4|12410.9|12408.9|12410.9|12408.9|12401.9|12399.9|46
1630606800000|2021-09-02 18:20:00|12410.4|12408.4|12410.9|12408.9|12414.4|12412.4|12409.9|12407.9|5
1630607100000|2021-09-02 18:25:00|12409.9|12407.9|12406.9|12404.9|12411.4|12409.4|12404.9|12402.9|17
1630607400000|2021-09-02 18:30:00|12406.4|12404.4|12407.9|12405.9|12409.4|12407.4|12405.9|12403.9|2
1630607700000|2021-09-02 18:35:00|12408.4|12406.4|12405.9|12403.9|12408.4|12406.4|12403.4|12401.4|9
1630608000000|2021-09-02 18:40:00|12406.4|12404.4|12405.4|12403.4|12408.4|12406.4|12404.4|12402.4|3
1630608300000|2021-09-02 18:45:00|12406.9|12404.9|12407.9|12405.9|12410.9|12408.9|12406.9|12404.9|12
1630608600000|2021-09-02 18:50:00|12407.4|12405.4|12406.9|12404.9|12408.4|12406.4|12406.9|12404.9|3
1630608900000|2021-09-02 18:55:00|12407.4|12405.4|12410.9|12408.9|12412.4|12410.4|12406.9|12404.9|11
1630609200000|2021-09-02 19:00:00|12411.4|12409.4|12410.9|12408.9|12412.4|12410.4|12410.4|12408.4|14
1630609500000|2021-09-02 19:05:00|12411.4|12409.4|12405.4|12403.4|12412.4|12410.4|12405.4|12403.4|6
1630609800000|2021-09-02 19:10:00|12404.9|12402.9|12409.9|12407.9|12409.9|12407.9|12404.4|12402.4|7
1630610100000|2021-09-02 19:15:00|12409.4|12407.4|12406.9|12404.9|12411.4|12409.4|12406.9|12404.9|7
1630610400000|2021-09-02 19:20:00|12406.4|12404.4|12404.9|12402.9|12406.4|12404.4|12404.9|12402.9|2
1630610700000|2021-09-02 19:25:00|12405.4|12403.4|12404.9|12402.9|12406.4|12404.4|12402.9|12400.9|38
1630611000000|2021-09-02 19:30:00|12404.4|12402.4|12404.4|12402.4|12406.9|12404.9|12404.4|12402.4|1
1630611300000|2021-09-02 19:35:00|12404.9|12402.9|12407.4|12405.4|12407.4|12405.4|12399.9|12397.9|28
1630611600000|2021-09-02 19:40:00|12408.9|12406.9|12407.4|12405.4|12410.4|12408.4|12407.4|12405.4|18
1630611900000|2021-09-02 19:45:00|12407.9|12405.9|12404.4|12402.4|12409.9|12407.9|12404.4|12402.4|6
1630612200000|2021-09-02 19:50:00|12405.9|12403.9|12410.9|12408.9|12410.9|12408.9|12405.9|12403.9|21
1630612500000|2021-09-02 19:55:00|12410.4|12408.4|12420.3|12414.3|12420.4|12414.4|12409.4|12407.4|36
1630612800000|2021-09-02 20:00:00|12420.4|12414.4|12415.8|12409.8|12421.7|12415.7|12415.8|12409.8|0
1630613100000|2021-09-02 20:05:00|12416.2|12410.2|12412.7|12406.7|12417|12411|12412.7|12406.7|0
1630613400000|2021-09-02 20:10:00|12412.8|12406.8|12415.8|12409.8|12415.8|12409.8|12411.9|12405.9|0
1630613700000|2021-09-02 20:15:00|12415.7|12409.7|12416.8|12410.8|12416.8|12410.8|12414.8|12408.8|0
1630614000000|2021-09-02 20:20:00|12416.6|12410.6|12417.4|12411.4|12417.4|12411.4|12416.4|12410.4|0
1630614300000|2021-09-02 20:25:00|12417.3|12411.3|12417.4|12411.4|12417.8|12411.8|12416.9|12410.9|0
1630614600000|2021-09-02 20:30:00|12417.8|12411.8|12416.5|12410.5|12417.8|12411.8|12416.5|12410.5|0
1630614900000|2021-09-02 20:35:00|12416.3|12410.3|12417.4|12411.4|12417.4|12411.4|12416.1|12410.1|0
1630615200000|2021-09-02 20:40:00|12417.8|12411.8|12418.2|12412.2|12418.6|12412.6|12417.8|12411.8|0
1630616100000|2021-09-02 20:55:00|12418.1|12412.1|12418|12412|12418.4|12412.4|12418|12412|0
1630616400000|2021-09-02 21:00:00|12417.8|12411.8|12418.1|12412.1|12418.7|12412.7|12417.8|12411.8|0
1630616700000|2021-09-02 21:05:00|12418.5|12412.5|12419|12413|12419.2|12413.2|12418.1|12412.1|0
1630617000000|2021-09-02 21:10:00|12418.8|12412.8|12418.7|12412.7|12418.8|12412.8|12418.7|12412.7|0
1630617600000|2021-09-02 21:20:00|12418.3|12412.3|12418.3|12412.3|12418.4|12412.4|12418.1|12412.1|0
1630617900000|2021-09-02 21:25:00|12418.4|12412.4|12418.3|12412.3|12418.4|12412.4|12417.9|12411.9|0
1630618200000|2021-09-02 21:30:00|12418.1|12412.1|12418.1|12412.1|12418.1|12412.1|12418.1|12412.1|0
1630618500000|2021-09-02 21:35:00|12417.9|12411.9|12418.1|12412.1|12418.1|12412.1|12417.9|12411.9|0
1630618800000|2021-09-02 21:40:00|12418.3|12412.3|12418.4|12412.4|12418.4|12412.4|12417.9|12411.9|0
1630619100000|2021-09-02 21:45:00|12418.3|12412.3|12418.1|12412.1|12418.3|12412.3|12418.1|12412.1|0
1630619700000|2021-09-02 21:55:00|12418.3|12412.3|12418.3|12412.3|12418.4|12412.4|12418.3|12412.3|0
1630620000000|2021-09-02 22:00:00|12418.5|12412.5|12416.7|12410.7|12418.5|12412.5|12416.2|12410.2|0
1630620600000|2021-09-02 22:10:00|12417.1|12411.1|12416.7|12410.7|12417.5|12411.5|12416.7|12410.7|0
1630620900000|2021-09-02 22:15:00|12416.6|12410.6|12416.7|12410.7|12416.7|12410.7|12416.2|12410.2|0
1630621200000|2021-09-02 22:20:00|12416.6|12410.6|12417.1|12411.1|12417.1|12411.1|12415.8|12409.8|0
1630621500000|2021-09-02 22:25:00|12417.3|12411.3|12418.7|12412.7|12418.7|12412.7|12417.3|12411.3|0
1630621800000|2021-09-02 22:30:00|12418.9|12412.9|12419.5|12413.5|12419.9|12413.9|12418.7|12412.7|0
1630622100000|2021-09-02 22:35:00|12419.6|12413.6|12419.1|12413.1|12419.9|12413.9|12418.7|12412.7|0
1630622400000|2021-09-02 22:40:00|12418.9|12412.9|12419.5|12413.5|12419.5|12413.5|12418.5|12412.5|0
1630622700000|2021-09-02 22:45:00|12419.3|12413.3|12418.7|12412.7|12419.5|12413.5|12418.7|12412.7|0
1630623000000|2021-09-02 22:50:00|12418.5|12412.5|12419.1|12413.1|12419.1|12413.1|12418.3|12412.3|0
1630623300000|2021-09-02 22:55:00|12418.9|12412.9|12418.7|12412.7|12419.1|12413.1|12418.7|12412.7|0
1630623600000|2021-09-02 23:00:00|12418.9|12412.9|12418.3|12412.3|12419.1|12413.1|12418.3|12412.3|0
1630623900000|2021-09-02 23:05:00|12418.2|12412.2|12417.5|12411.5|12418.2|12412.2|12417.1|12411.1|0
1630624200000|2021-09-02 23:10:00|12417.4|12411.4|12416.2|12410.2|12417.4|12411.4|12416.2|12410.2|0
1630624500000|2021-09-02 23:15:00|12416.3|12410.3|12416.7|12410.7|12417.1|12411.1|12416.3|12410.3|0
1630624800000|2021-09-02 23:20:00|12416.6|12410.6|12416.7|12410.7|12416.7|12410.7|12416.2|12410.2|0
1630625100000|2021-09-02 23:25:00|12416.6|12410.6|12415.8|12409.8|12416.6|12410.6|12415.3|12409.3|0
1630625400000|2021-09-02 23:30:00|12415.9|12409.9|12414|12408|12416.2|12410.2|12414|12408|0
1630625700000|2021-09-02 23:35:00|12414.1|12408.1|12415.3|12409.3|12415.8|12409.8|12414.1|12408.1|0
1630626000000|2021-09-02 23:40:00|12415.5|12409.5|12415.8|12409.8|12415.8|12409.8|12415.3|12409.3|0
1630626300000|2021-09-02 23:45:00|12415.9|12409.9|12416.7|12410.7|12416.9|12410.9|12415.8|12409.8|0
1630626600000|2021-09-02 23:50:00|12416.6|12410.6|12416.2|12410.2|12417.1|12411.1|12415.8|12409.8|0
1630626900000|2021-09-02 23:55:00|12415.8|12409.8|12415.3|12409.3|12416|12410|12414.8|12408.8|0
1630627200000|2021-09-03 00:00:00|12415.8|12409.8|12417.5|12411.5|12417.9|12411.9|12414.8|12408.8|0
1630627500000|2021-09-03 00:05:00|12417.4|12411.4|12419.1|12413.1|12419.3|12413.3|12415.8|12409.8|0
1630627800000|2021-09-03 00:10:00|12419.2|12413.2|12420.5|12414.5|12421.6|12415.6|12418.9|12412.9|0
1630628100000|2021-09-03 00:15:00|12419.9|12413.9|12421.2|12415.2|12421.9|12415.9|12419|12413|0
1630628400000|2021-09-03 00:20:00|12421|12415|12420.8|12414.8|12421.8|12415.8|12419.8|12413.8|0
1630628700000|2021-09-03 00:25:00|12420.9|12414.9|12419.9|12413.9|12421.8|12415.8|12418.9|12412.9|0
1630629000000|2021-09-03 00:30:00|12419.7|12413.7|12421.8|12415.8|12421.8|12415.8|12418.9|12412.9|0
1630629300000|2021-09-03 00:35:00|12421.7|12415.7|12421|12415|12422|12416|12419.9|12413.9|0
1630629600000|2021-09-03 00:40:00|12421.4|12415.4|12420.1|12414.1|12422.1|12416.1|12419.5|12413.5|0
1630629900000|2021-09-03 00:45:00|12420.5|12414.5|12421|12415|12422|12416|12419.1|12413.1|0
1630630200000|2021-09-03 00:50:00|12421.2|12415.2|12419.1|12413.1|12421.5|12415.5|12419.1|12413.1|0
1630630500000|2021-09-03 00:55:00|12419.5|12413.5|12417.2|12411.2|12420.1|12414.1|12417.2|12411.2|0
1630630800000|2021-09-03 01:00:00|12417.6|12411.6|12417.2|12411.2|12419.1|12413.1|12416.2|12410.2|0
1630631100000|2021-09-03 01:05:00|12417.1|12411.1|12416.2|12410.2|12417.2|12411.2|12416.2|12410.2|0
1630631400000|2021-09-03 01:10:00|12416.1|12410.1|12416.2|12410.2|12417.2|12411.2|12416.1|12410.1|0
1630631700000|2021-09-03 01:15:00|12416.4|12410.4|12416.2|12410.2|12418.2|12412.2|12415.2|12409.2|0
1630632000000|2021-09-03 01:20:00|12415.8|12409.8|12414.7|12408.7|12416.2|12410.2|12414.2|12408.2|0
1630632300000|2021-09-03 01:25:00|12414.8|12408.8|12417.6|12411.6|12418.2|12412.2|12414.2|12408.2|0
1630632600000|2021-09-03 01:30:00|12417.8|12411.8|12416.2|12410.2|12418.2|12412.2|12414.6|12408.6|0
1630632900000|2021-09-03 01:35:00|12416.1|12410.1|12415.1|12409.1|12417.1|12411.1|12414.5|12408.5|0
1630633200000|2021-09-03 01:40:00|12415|12409|12412.9|12406.9|12415|12409|12412.1|12406.1|0
1630633500000|2021-09-03 01:45:00|12412.8|12406.8|12415.2|12409.2|12415.6|12409.6|12411.9|12405.9|0
1630633800000|2021-09-03 01:50:00|12415.4|12409.4|12416.2|12410.2|12416.2|12410.2|12413.6|12407.6|0
1630634100000|2021-09-03 01:55:00|12416|12410|12415.1|12409.1|12416.2|12410.2|12414.2|12408.2|0
1630634400000|2021-09-03 02:00:00|12415.2|12409.2|12416.2|12410.2|12416.2|12410.2|12414.1|12408.1|0
1630634700000|2021-09-03 02:05:00|12416.6|12410.6|12419.2|12413.2|12419.2|12413.2|12416.2|12410.2|0
1630635000000|2021-09-03 02:10:00|12419.6|12413.6|12420|12414|12421.1|12415.1|12418.5|12412.5|0
1630635300000|2021-09-03 02:15:00|12421|12415|12422.1|12416.1|12424|12418|12420.1|12414.1|0
1630635600000|2021-09-03 02:20:00|12422.2|12416.2|12422.5|12416.5|12423.5|12417.5|12421|12415|0
1630635900000|2021-09-03 02:25:00|12422.7|12416.7|12422|12416|12423|12417|12420.9|12414.9|0
1630636200000|2021-09-03 02:30:00|12421.6|12415.6|12422.1|12416.1|12422.1|12416.1|12419.1|12413.1|0
1630636500000|2021-09-03 02:35:00|12421.9|12415.9|12423.2|12417.2|12424.2|12418.2|12421.5|12415.5|0
1630636800000|2021-09-03 02:40:00|12423.1|12417.1|12423.6|12417.6|12424.2|12418.2|12422.2|12416.2|0
1630637100000|2021-09-03 02:45:00|12423.8|12417.8|12426.3|12420.3|12427.2|12421.2|12423.6|12417.6|0
1630637400000|2021-09-03 02:50:00|12425.7|12419.7|12430|12424|12431.9|12425.9|12425.7|12419.7|0
1630637700000|2021-09-03 02:55:00|12429.8|12423.8|12438|12432|12438|12432|12429.5|12423.5|0
1630638000000|2021-09-03 03:00:00|12438.9|12432.9|12433.5|12427.5|12441|12435|12432.5|12426.5|0
1630638300000|2021-09-03 03:05:00|12433.7|12427.7|12432.5|12426.5|12436|12430|12432.1|12426.1|0
1630638600000|2021-09-03 03:10:00|12432.3|12426.3|12433.5|12427.5|12435|12429|12431.5|12425.5|0
1630638900000|2021-09-03 03:15:00|12433.7|12427.7|12430.1|12424.1|12435|12429|12430.1|12424.1|0
1630639200000|2021-09-03 03:20:00|12430.3|12424.3|12435.3|12429.3|12435.4|12429.4|12430.1|12424.1|0
1630639500000|2021-09-03 03:25:00|12435.2|12429.2|12433|12427|12435.9|12429.9|12433|12427|0
1630639800000|2021-09-03 03:30:00|12433.4|12427.4|12430.6|12424.6|12434.4|12428.4|12429.6|12423.6|0
1630640100000|2021-09-03 03:35:00|12430.4|12424.4|12428.6|12422.6|12430.6|12424.6|12426.2|12420.2|0
1630640400000|2021-09-03 03:40:00|12428.4|12422.4|12429.2|12423.2|12430.2|12424.2|12427.6|12421.6|0
1630640700000|2021-09-03 03:45:00|12429.6|12423.6|12430.2|12424.2|12431.1|12425.1|12428.2|12422.2|0
1630641000000|2021-09-03 03:50:00|12430.1|12424.1|12431.2|12425.2|12431.2|12425.2|12429.6|12423.6|0
1630641300000|2021-09-03 03:55:00|12431.7|12425.7|12432.1|12426.1|12434.1|12428.1|12431.2|12425.2|0
1630641600000|2021-09-03 04:00:00|12431.9|12425.9|12431.7|12425.7|12432.2|12426.2|12429.3|12423.3|0
1630641900000|2021-09-03 04:05:00|12431.5|12425.5|12431.2|12425.2|12432.2|12426.2|12429.3|12423.3|0
1630642200000|2021-09-03 04:10:00|12430.3|12424.3|12431.3|12425.3|12431.3|12425.3|12430.3|12424.3|0
1630642500000|2021-09-03 04:15:00|12431.2|12425.2|12431.2|12425.2|12432.2|12426.2|12431.2|12425.2|0
1630642800000|2021-09-03 04:20:00|12431.3|12425.3|12434.1|12428.1|12435.3|12429.3|12431.3|12425.3|0
1630643100000|2021-09-03 04:25:00|12433.8|12427.8|12433.3|12427.3|12434.7|12428.7|12433.3|12427.3|0
1630643400000|2021-09-03 04:30:00|12433.2|12427.2|12432.2|12426.2|12433.3|12427.3|12432.2|12426.2|0
1630643700000|2021-09-03 04:35:00|12432.3|12426.3|12430.7|12424.7|12433.2|12427.2|12430.7|12424.7|0
1630644000000|2021-09-03 04:40:00|12430.6|12424.6|12427.4|12421.4|12430.6|12424.6|12427.4|12421.4|0
1630644300000|2021-09-03 04:45:00|12427.6|12421.6|12427.9|12421.9|12428.4|12422.4|12425.5|12419.5|0
1630644600000|2021-09-03 04:50:00|12427.7|12421.7|12429.4|12423.4|12429.9|12423.9|12425.9|12419.9|0
1630644900000|2021-09-03 04:55:00|12429.3|12423.3|12430.4|12424.4|12430.4|12424.4|12428.4|12422.4|0
1630645200000|2021-09-03 05:00:00|12430.2|12424.2|12429.6|12423.6|12431.5|12425.5|12428.5|12422.5|0
1630645500000|2021-09-03 05:05:00|12429.8|12423.8|12426|12420|12430|12424|12424.6|12418.6|0
1630645800000|2021-09-03 05:10:00|12425.8|12419.8|12427.4|12421.4|12428.4|12422.4|12424.5|12418.5|0
1630646100000|2021-09-03 05:15:00|12427.6|12421.6|12426.5|12420.5|12429.4|12423.4|12426.5|12420.5|0
1630646400000|2021-09-03 05:20:00|12426.7|12420.7|12426.5|12420.5|12427.5|12421.5|12425.6|12419.6|0
1630646700000|2021-09-03 05:25:00|12426.7|12420.7|12427.9|12421.9|12427.9|12421.9|12425.5|12419.5|0
1630647000000|2021-09-03 05:30:00|12427.7|12421.7|12431.4|12425.4|12431.4|12425.4|12427.5|12421.5|0
1630647300000|2021-09-03 05:35:00|12431.5|12425.5|12431.3|12425.3|12431.5|12425.5|12430.4|12424.4|0
1630647600000|2021-09-03 05:40:00|12431.4|12425.4|12433.3|12427.3|12434.2|12428.2|12430.4|12424.4|0
1630647900000|2021-09-03 05:45:00|12432.9|12426.9|12435.8|12429.8|12436.3|12430.3|12432.3|12426.3|0
1630648200000|2021-09-03 05:50:00|12435.9|12429.9|12435.1|12429.1|12436.3|12430.3|12434.3|12428.3|0
1630648500000|2021-09-03 05:55:00|12435.3|12429.3|12437|12431|12437|12431|12435.1|12429.1|0
1630648800000|2021-09-03 06:00:00|12433.4|12431.4|12424.9|12422.9|12433.4|12431.4|12417.9|12415.9|76
1630649100000|2021-09-03 06:05:00|12425.4|12423.4|12423.9|12421.9|12427.9|12425.9|12422.9|12420.9|57
1630649400000|2021-09-03 06:10:00|12424.4|12422.4|12431.9|12429.9|12432.4|12430.4|12424.4|12422.4|73
1630649700000|2021-09-03 06:15:00|12432.4|12430.4|12433.9|12431.9|12435.4|12433.4|12429.9|12427.9|81
1630650000000|2021-09-03 06:20:00|12433.4|12431.4|12432.9|12430.9|12435.9|12433.9|12431.4|12429.4|71
1630650300000|2021-09-03 06:25:00|12431.9|12429.9|12424.9|12422.9|12431.9|12429.9|12424.4|12422.4|42
1630650600000|2021-09-03 06:30:00|12424.4|12422.4|12425.9|12423.9|12426.4|12424.4|12421.4|12419.4|25
1630650900000|2021-09-03 06:35:00|12426.4|12424.4|12421.9|12419.9|12426.4|12424.4|12421.4|12419.4|19
1630651200000|2021-09-03 06:40:00|12421.4|12419.4|12419.9|12417.9|12423.4|12421.4|12419.4|12417.4|32
1630651500000|2021-09-03 06:45:00|12420.9|12418.9|12418.9|12416.9|12420.9|12418.9|12416.4|12414.4|43
1630651800000|2021-09-03 06:50:00|12419.9|12417.9|12424.9|12422.9|12424.9|12422.9|12418.9|12416.9|25
1630652100000|2021-09-03 06:55:00|12424.4|12422.4|12417.9|12415.9|12424.4|12422.4|12417.9|12415.9|47
1630652400000|2021-09-03 07:00:00|12420.9|12418.9|12419.4|12417.4|12444.4|12442.4|12418.9|12416.9|1338
1630652700000|2021-09-03 07:05:00|12418.9|12416.9|12409.4|12407.4|12421.9|12419.9|12404.4|12402.4|409
1630653000000|2021-09-03 07:10:00|12408.9|12406.9|12420.9|12418.9|12422.4|12420.4|12408.4|12406.4|218
1630653300000|2021-09-03 07:15:00|12421.4|12419.4|12409.9|12407.9|12422.4|12420.4|12406.9|12404.9|232
1630653600000|2021-09-03 07:20:00|12409.4|12407.4|12423.4|12421.4|12424.4|12422.4|12406.4|12404.4|184
1630653900000|2021-09-03 07:25:00|12422.9|12420.9|12424.4|12422.4|12428.9|12426.9|12422.9|12420.9|159
1630654200000|2021-09-03 07:30:00|12424.9|12422.9|12422.4|12420.4|12427.4|12425.4|12420.4|12418.4|166
1630654500000|2021-09-03 07:35:00|12422.9|12420.9|12422.4|12420.4|12427.4|12425.4|12417.4|12415.4|95
1630654800000|2021-09-03 07:40:00|12421.8|12419.8|12422.8|12420.8|12424.3|12422.3|12416.8|12414.8|113
1630655100000|2021-09-03 07:45:00|12423.3|12421.3|12425.8|12423.8|12429.8|12427.8|12422.8|12420.8|92
1630655400000|2021-09-03 07:50:00|12426.3|12424.3|12421.8|12419.8|12426.8|12424.8|12417.8|12415.8|62
1630655700000|2021-09-03 07:55:00|12422.3|12420.3|12422.8|12420.8|12425.8|12423.8|12420.8|12418.8|68
1630656000000|2021-09-03 08:00:00|12422.3|12420.3|12418.3|12416.3|12423.3|12421.3|12413.3|12411.3|168
1630656300000|2021-09-03 08:05:00|12418.8|12416.8|12415.8|12413.8|12418.8|12416.8|12413.3|12411.3|82
1630656600000|2021-09-03 08:10:00|12416.3|12414.3|12415.3|12413.3|12416.3|12414.3|12413.8|12411.8|43
1630656900000|2021-09-03 08:15:00|12415.8|12413.8|12415.8|12413.8|12416.8|12414.8|12412.8|12410.8|79
1630657200000|2021-09-03 08:20:00|12416.3|12414.3|12414.3|12412.3|12417.3|12415.3|12413.8|12411.8|61
1630657500000|2021-09-03 08:25:00|12413.8|12411.8|12403.8|12401.8|12414.8|12412.8|12402.8|12400.8|183
1630657800000|2021-09-03 08:30:00|12404.3|12402.3|12409.8|12407.8|12410.8|12408.8|12402.8|12400.8|91
1630658100000|2021-09-03 08:35:00|12409.3|12407.3|12414.8|12412.8|12414.8|12412.8|12407.8|12405.8|68
1630658400000|2021-09-03 08:40:00|12415.3|12413.3|12414.8|12412.8|12416.8|12414.8|12411.8|12409.8|319
1630658700000|2021-09-03 08:45:00|12414.3|12412.3|12417.8|12415.8|12420.3|12418.3|12413.8|12411.8|299
1630659000000|2021-09-03 08:50:00|12417.3|12415.3|12407.8|12405.8|12417.3|12415.3|12407.8|12405.8|394
1630659300000|2021-09-03 08:55:00|12408.3|12406.3|12402.8|12400.8|12409.8|12407.8|12402.8|12400.8|181
1630659600000|2021-09-03 09:00:00|12403.3|12401.3|12404.3|12402.3|12406.8|12404.8|12399.3|12397.3|187
1630659900000|2021-09-03 09:05:00|12404.8|12402.8|12398.8|12396.8|12406.8|12404.8|12398.8|12396.8|209
1630660200000|2021-09-03 09:10:00|12399.3|12397.3|12398.3|12396.3|12401.3|12399.3|12394.8|12392.8|212
1630660500000|2021-09-03 09:15:00|12398.8|12396.8|12394.3|12392.3|12399.8|12397.8|12393.8|12391.8|201
1630660800000|2021-09-03 09:20:00|12393.8|12391.8|12392.3|12390.3|12393.8|12391.8|12387.3|12385.3|198
1630661100000|2021-09-03 09:25:00|12392.8|12390.8|12389.3|12387.3|12392.8|12390.8|12385.8|12383.8|133
1630661400000|2021-09-03 09:30:00|12389.8|12387.8|12388.3|12386.3|12392.8|12390.8|12387.3|12385.3|111
1630661700000|2021-09-03 09:35:00|12387.8|12385.8|12387.3|12385.3|12392.3|12390.3|12386.8|12384.8|62
1630662000000|2021-09-03 09:40:00|12386.8|12384.8|12392.3|12390.3|12392.8|12390.8|12386.8|12384.8|110
1630662300000|2021-09-03 09:45:00|12391.8|12389.8|12390.8|12388.8|12393.3|12391.3|12388.8|12386.8|53
1630662600000|2021-09-03 09:50:00|12390.3|12388.3|12393.8|12391.8|12394.8|12392.8|12389.3|12387.3|54
1630662900000|2021-09-03 09:55:00|12394.3|12392.3|12394.3|12392.3|12395.8|12393.8|12392.3|12390.3|118
1630663200000|2021-09-03 10:00:00|12393.8|12391.8|12392.8|12390.8|12394.8|12392.8|12391.8|12389.8|43
1630663500000|2021-09-03 10:05:00|12393.8|12391.8|12388.8|12386.8|12393.8|12391.8|12387.8|12385.8|72
1630663800000|2021-09-03 10:10:00|12389.3|12387.3|12388.3|12386.3|12389.8|12387.8|12385.8|12383.8|75
1630664100000|2021-09-03 10:15:00|12387.8|12385.8|12390.8|12388.8|12392.8|12390.8|12386.3|12384.3|196
1630664400000|2021-09-03 10:20:00|12391.8|12389.8|12394.8|12392.8|12395.8|12393.8|12391.8|12389.8|87
1630664700000|2021-09-03 10:25:00|12394.3|12392.3|12389.3|12387.3|12395.8|12393.8|12389.3|12387.3|124
1630665000000|2021-09-03 10:30:00|12389.8|12387.8|12393.3|12391.3|12393.8|12391.8|12388.8|12386.8|44
1630665300000|2021-09-03 10:35:00|12392.8|12390.8|12391.8|12389.8|12394.8|12392.8|12391.8|12389.8|46
1630665600000|2021-09-03 10:40:00|12392.3|12390.3|12392.8|12390.8|12392.8|12390.8|12390.8|12388.8|30
1630665900000|2021-09-03 10:45:00|12392.3|12390.3|12393.8|12391.8|12393.8|12391.8|12391.3|12389.3|32
1630666200000|2021-09-03 10:50:00|12393.3|12391.3|12389.3|12387.3|12393.3|12391.3|12388.8|12386.8|33
1630666500000|2021-09-03 10:55:00|12388.8|12386.8|12390.3|12388.3|12391.8|12389.8|12387.8|12385.8|65
1630666800000|2021-09-03 11:00:00|12390.8|12388.8|12388.8|12386.8|12390.8|12388.8|12387.8|12385.8|47
1630667100000|2021-09-03 11:05:00|12389.3|12387.3|12388.8|12386.8|12390.3|12388.3|12386.8|12384.8|60
1630667400000|2021-09-03 11:10:00|12389.3|12387.3|12388.8|12386.8|12391.8|12389.8|12387.8|12385.8|56
1630667700000|2021-09-03 11:15:00|12389.3|12387.3|12388.8|12386.8|12390.3|12388.3|12387.3|12385.3|49
1630668000000|2021-09-03 11:20:00|12388.3|12386.3|12392.3|12390.3|12392.8|12390.8|12388.3|12386.3|29
1630668300000|2021-09-03 11:25:00|12392.8|12390.8|12391.8|12389.8|12392.8|12390.8|12391.3|12389.3|22
1630668600000|2021-09-03 11:30:00|12391.3|12389.3|12385.8|12383.8|12392.8|12390.8|12385.8|12383.8|39
1630668900000|2021-09-03 11:35:00|12385.3|12383.3|12383.3|12381.3|12386.8|12384.8|12382.8|12380.8|48
1630669200000|2021-09-03 11:40:00|12382.8|12380.8|12383.3|12381.3|12384.8|12382.8|12381.3|12379.3|42
1630669500000|2021-09-03 11:45:00|12383.8|12381.8|12385.8|12383.8|12386.8|12384.8|12383.3|12381.3|37
1630669800000|2021-09-03 11:50:00|12386.3|12384.3|12385.3|12383.3|12389.3|12387.3|12384.8|12382.8|44
1630670100000|2021-09-03 11:55:00|12384.8|12382.8|12383.8|12381.8|12386.8|12384.8|12383.8|12381.8|73
1630670400000|2021-09-03 12:00:00|12384.3|12382.3|12386.3|12384.3|12386.8|12384.8|12384.3|12382.3|64
1630670700000|2021-09-03 12:05:00|12385.8|12383.8|12390.3|12388.3|12390.8|12388.8|12385.8|12383.8|55
1630671000000|2021-09-03 12:10:00|12389.8|12387.8|12387.3|12385.3|12390.8|12388.8|12384.8|12382.8|66
1630671300000|2021-09-03 12:15:00|12386.8|12384.8|12384.8|12382.8|12387.8|12385.8|12384.8|12382.8|52
1630671600000|2021-09-03 12:20:00|12385.3|12383.3|12385.3|12383.3|12385.8|12383.8|12382.8|12380.8|119
1630671900000|2021-09-03 12:25:00|12385.8|12383.8|12387.3|12385.3|12388.3|12386.3|12385.8|12383.8|87
1630672200000|2021-09-03 12:30:00|12383.8|12381.8|12377.3|12375.3|12392.3|12390.3|12368.8|12366.8|706
1630672500000|2021-09-03 12:35:00|12377.8|12375.8|12375.8|12373.8|12386.8|12384.8|12372.8|12370.8|484
1630672800000|2021-09-03 12:40:00|12376.3|12374.3|12377.8|12375.8|12378.8|12376.8|12370.3|12368.3|388
1630673100000|2021-09-03 12:45:00|12377.3|12375.3|12374.8|12372.8|12381.3|12379.3|12374.3|12372.3|181
1630673400000|2021-09-03 12:50:00|12374.3|12372.3|12375.8|12373.8|12377.8|12375.8|12370.8|12368.8|182
1630673700000|2021-09-03 12:55:00|12375.3|12373.3|12377.8|12375.8|12380.8|12378.8|12373.8|12371.8|232
1630674000000|2021-09-03 13:00:00|12378.8|12376.8|12378.3|12376.3|12382.8|12380.8|12376.8|12374.8|247
1630674300000|2021-09-03 13:05:00|12378.8|12376.8|12376.8|12374.8|12381.8|12379.8|12374.8|12372.8|225
1630674600000|2021-09-03 13:10:00|12376.3|12374.3|12368.8|12366.8|12378.8|12376.8|12368.8|12366.8|198
1630674900000|2021-09-03 13:15:00|12369.8|12367.8|12352.8|12350.8|12369.8|12367.8|12352.8|12350.8|361
1630675200000|2021-09-03 13:20:00|12351.8|12349.8|12332.8|12330.8|12351.8|12349.8|12330.8|12328.8|701
1630675500000|2021-09-03 13:25:00|12332.3|12330.3|12315.8|12313.8|12332.3|12330.3|12314.3|12312.3|532
1630675800000|2021-09-03 13:30:00|12316.3|12314.3|12309.3|12307.3|12331.8|12329.8|12309.3|12307.3|805
1630676100000|2021-09-03 13:35:00|12308.8|12306.8|12311.3|12309.3|12317.3|12315.3|12306.8|12304.8|444
1630676400000|2021-09-03 13:40:00|12311.8|12309.8|12320.3|12318.3|12322.8|12320.8|12307.8|12305.8|356
1630676700000|2021-09-03 13:45:00|12319.8|12317.8|12314.8|12312.8|12323.3|12321.3|12311.8|12309.8|468
1630677000000|2021-09-03 13:50:00|12313.8|12311.8|12306.3|12304.3|12314.8|12312.8|12297.8|12295.8|563
1630677300000|2021-09-03 13:55:00|12306.8|12304.8|12312.3|12310.3|12312.8|12310.8|12296.3|12294.3|211
1630677600000|2021-09-03 14:00:00|12312.8|12310.8|12326.8|12324.8|12326.8|12324.8|12304.3|12302.3|529
1630677900000|2021-09-03 14:05:00|12327.3|12325.3|12324.3|12322.3|12327.8|12325.8|12319.8|12317.8|324
1630678200000|2021-09-03 14:10:00|12324.7|12322.7|12340.7|12338.7|12341.2|12339.2|12319.2|12317.2|362
1630678500000|2021-09-03 14:15:00|12340.2|12338.2|12336.2|12334.2|12343.7|12341.7|12335.2|12333.2|286
1630678800000|2021-09-03 14:20:00|12335.2|12333.2|12342.2|12340.2|12343.2|12341.2|12335.2|12333.2|199
1630679100000|2021-09-03 14:25:00|12342.7|12340.7|12342.2|12340.2|12344.2|12342.2|12336.2|12334.2|212
1630679400000|2021-09-03 14:30:00|12341.7|12339.7|12346.2|12344.2|12347.2|12345.2|12336.7|12334.7|180
1630679700000|2021-09-03 14:35:00|12345.7|12343.7|12332.2|12330.2|12345.7|12343.7|12331.7|12329.7|220
1630680000000|2021-09-03 14:40:00|12331.7|12329.7|12340.7|12338.7|12341.2|12339.2|12327.2|12325.2|246
1630680300000|2021-09-03 14:45:00|12340.2|12338.2|12353.2|12351.2|12354.7|12352.7|12336.7|12334.7|269
1630680600000|2021-09-03 14:50:00|12352.2|12350.2|12355.2|12353.2|12356.2|12354.2|12348.7|12346.7|231
1630680900000|2021-09-03 14:55:00|12354.7|12352.7|12357.2|12355.2|12358.2|12356.2|12352.2|12350.2|264
1630681200000|2021-09-03 15:00:00|12356.2|12354.2|12355.7|12353.7|12358.7|12356.7|12353.2|12351.2|247
1630681500000|2021-09-03 15:05:00|12356.2|12354.2|12355.2|12353.2|12358.2|12356.2|12350.7|12348.7|182
1630681800000|2021-09-03 15:10:00|12354.7|12352.7|12359.2|12357.2|12362.2|12360.2|12353.2|12351.2|316
1630682100000|2021-09-03 15:15:00|12358.2|12356.2|12353.2|12351.2|12359.2|12357.2|12349.2|12347.2|228
1630682400000|2021-09-03 15:20:00|12353.7|12351.7|12356.2|12354.2|12356.7|12354.7|12346.2|12344.2|494
1630682700000|2021-09-03 15:25:00|12355.2|12353.2|12351.7|12349.7|12356.2|12354.2|12346.7|12344.7|575
1630683000000|2021-09-03 15:30:00|12352.2|12350.2|12354.2|12352.2|12363.7|12361.7|12349.7|12347.7|593
1630683300000|2021-09-03 15:35:00|12353.7|12351.7|12348.2|12346.2|12354.2|12352.2|12347.7|12345.7|146
1630683600000|2021-09-03 15:40:00|12348.7|12346.7|12348.7|12346.7|12350.2|12348.2|12346.2|12344.2|59
1630683900000|2021-09-03 15:45:00|12349.2|12347.2|12348.2|12346.2|12350.7|12348.7|12345.7|12343.7|560
1630684200000|2021-09-03 15:50:00|12348.7|12346.7|12345.7|12343.7|12348.7|12346.7|12342.7|12340.7|42
1630684500000|2021-09-03 15:55:00|12345.2|12343.2|12346.7|12344.7|12346.7|12344.7|12343.2|12341.2|24
1630684800000|2021-09-03 16:00:00|12346.2|12344.2|12349.7|12347.7|12349.7|12347.7|12344.2|12342.2|26
1630685100000|2021-09-03 16:05:00|12349.2|12347.2|12353.2|12351.2|12354.7|12352.7|12349.2|12347.2|29
1630685400000|2021-09-03 16:10:00|12352.7|12350.7|12352.7|12350.7|12354.7|12352.7|12352.2|12350.2|3
1630685700000|2021-09-03 16:15:00|12352.2|12350.2|12352.7|12350.7|12353.2|12351.2|12349.7|12347.7|53
1630686000000|2021-09-03 16:20:00|12353.2|12351.2|12354.2|12352.2|12355.2|12353.2|12352.2|12350.2|31
1630686300000|2021-09-03 16:25:00|12354.7|12352.7|12355.2|12353.2|12356.2|12354.2|12354.2|12352.2|4
1630686600000|2021-09-03 16:30:00|12355.7|12353.7|12353.2|12351.2|12355.7|12353.7|12352.7|12350.7|15
1630686900000|2021-09-03 16:35:00|12353.7|12351.7|12352.2|12350.2|12353.7|12351.7|12351.2|12349.2|10
1630687200000|2021-09-03 16:40:00|12351.7|12349.7|12354.7|12352.7|12354.7|12352.7|12351.2|12349.2|26
1630687500000|2021-09-03 16:45:00|12355.2|12353.2|12355.2|12353.2|12356.7|12354.7|12354.7|12352.7|12
1630687800000|2021-09-03 16:50:00|12355.7|12353.7|12357.2|12355.2|12358.2|12356.2|12355.2|12353.2|21
1630688100000|2021-09-03 16:55:00|12356.7|12354.7|12356.7|12354.7|12360.7|12358.7|12356.2|12354.2|56
1630688400000|2021-09-03 17:00:00|12357.2|12355.2|12360.2|12358.2|12362.2|12360.2|12357.2|12355.2|26
1630688700000|2021-09-03 17:05:00|12359.7|12357.7|12358.2|12356.2|12362.2|12360.2|12357.7|12355.7|19
1630689000000|2021-09-03 17:10:00|12358.7|12356.7|12358.2|12356.2|12359.2|12357.2|12356.2|12354.2|19
1630689300000|2021-09-03 17:15:00|12357.7|12355.7|12356.2|12354.2|12357.7|12355.7|12355.2|12353.2|14
1630689600000|2021-09-03 17:20:00|12355.7|12353.7|12355.2|12353.2|12355.7|12353.7|12353.2|12351.2|11
1630689900000|2021-09-03 17:25:00|12354.7|12352.7|12353.2|12351.2|12354.7|12352.7|12352.2|12350.2|46
1630690200000|2021-09-03 17:30:00|12352.7|12350.7|12352.2|12350.2|12353.2|12351.2|12352.2|12350.2|20
1630690500000|2021-09-03 17:35:00|12351.7|12349.7|12353.7|12351.7|12353.7|12351.7|12351.2|12349.2|15
1630690800000|2021-09-03 17:40:00|12354.2|12352.2|12356.2|12354.2|12356.7|12354.7|12353.2|12351.2|18
1630691100000|2021-09-03 17:45:00|12356.7|12354.7|12355.7|12353.7|12356.7|12354.7|12353.2|12351.2|15
1630691400000|2021-09-03 17:50:00|12356.2|12354.2|12357.2|12355.2|12357.2|12355.2|12355.2|12353.2|8
1630691700000|2021-09-03 17:55:00|12357.7|12355.7|12355.7|12353.7|12359.2|12357.2|12355.7|12353.7|10
1630692000000|2021-09-03 18:00:00|12356.2|12354.2|12355.7|12353.7|12357.2|12355.2|12354.7|12352.7|12
1630692300000|2021-09-03 18:05:00|12356.2|12354.2|12357.7|12355.7|12357.7|12355.7|12353.7|12351.7|6
1630692600000|2021-09-03 18:10:00|12358.2|12356.2|12356.7|12354.7|12360.2|12358.2|12356.7|12354.7|8
1630692900000|2021-09-03 18:15:00|12357.2|12355.2|12357.7|12355.7|12358.2|12356.2|12356.7|12354.7|12
1630693200000|2021-09-03 18:20:00|12358.2|12356.2|12355.2|12353.2|12358.2|12356.2|12355.2|12353.2|8
1630693500000|2021-09-03 18:25:00|12355.7|12353.7|12354.7|12352.7|12356.7|12354.7|12353.7|12351.7|7
1630693800000|2021-09-03 18:30:00|12355.2|12353.2|12357.7|12355.7|12357.7|12355.7|12354.7|12352.7|3
1630694100000|2021-09-03 18:35:00|12358.2|12356.2|12357.7|12355.7|12359.2|12357.2|12356.7|12354.7|7
1630694400000|2021-09-03 18:40:00|12357.2|12355.2|12360.7|12358.7|12360.7|12358.7|12357.2|12355.2|4
1630694700000|2021-09-03 18:45:00|12360.2|12358.2|12361.2|12359.2|12361.2|12359.2|12359.2|12357.2|6
1630695000000|2021-09-03 18:50:00|12361.7|12359.7|12362.7|12360.7|12362.7|12360.7|12361.7|12359.7|3
1630695300000|2021-09-03 18:55:00|12363.2|12361.2|12361.2|12359.2|12364.2|12362.2|12360.7|12358.7|11
1630695600000|2021-09-03 19:00:00|12362.2|12360.2|12364.2|12362.2|12365.2|12363.2|12361.7|12359.7|30
1630695900000|2021-09-03 19:05:00|12363.7|12361.7|12364.2|12362.2|12364.7|12362.7|12362.2|12360.2|7
1630696200000|2021-09-03 19:10:00|12363.7|12361.7|12365.2|12363.2|12365.2|12363.2|12363.7|12361.7|12
1630696500000|2021-09-03 19:15:00|12364.7|12362.7|12361.2|12359.2|12364.7|12362.7|12361.2|12359.2|7
1630696800000|2021-09-03 19:20:00|12360.2|12358.2|12362.2|12360.2|12364.7|12362.7|12359.7|12357.7|8
1630697100000|2021-09-03 19:25:00|12362.7|12360.7|12361.2|12359.2|12363.7|12361.7|12361.2|12359.2|5
1630697400000|2021-09-03 19:30:00|12360.7|12358.7|12364.7|12362.7|12366.2|12364.2|12360.7|12358.7|21
1630697700000|2021-09-03 19:35:00|12365.2|12363.2|12360.7|12358.7|12365.7|12363.7|12360.2|12358.2|4
1630698000000|2021-09-03 19:40:00|12360.2|12358.2|12359.7|12357.7|12360.7|12358.7|12357.2|12355.2|7
1630698300000|2021-09-03 19:45:00|12359.2|12357.2|12360.2|12358.2|12361.2|12359.2|12358.7|12356.7|9
1630698600000|2021-09-03 19:50:00|12360.7|12358.7|12346.2|12344.2|12365.2|12363.2|12344.2|12342.2|81
1630698900000|2021-09-03 19:55:00|12345.7|12343.7|12356.9|12350.9|12358.2|12356.2|12344.7|12342.7|27
1630699200000|2021-09-03 20:00:00|12356.5|12350.5|12356.2|12350.2|12358.3|12352.3|12354.9|12348.9|0
1630699500000|2021-09-03 20:05:00|12356.1|12350.1|12356.6|12350.6|12356.6|12350.6|12355.8|12349.8|0
1630699800000|2021-09-03 20:10:00|12356.4|12350.4|12356.2|12350.2|12357.2|12351.2|12355.4|12349.4|0
1630700100000|2021-09-03 20:15:00|12356.6|12350.6|12356.2|12350.2|12356.6|12350.6|12356.2|12350.2|0
1630700400000|2021-09-03 20:20:00|12356.4|12350.4|12356.6|12350.6|12356.6|12350.6|12356.2|12350.2|0
1630700700000|2021-09-03 20:25:00|12356.4|12350.4|12356.6|12350.6|12356.6|12350.6|12356.2|12350.2|0
1630701000000|2021-09-03 20:30:00|12356.5|12350.5|12356.2|12350.2|12356.6|12350.6|12356.2|12350.2|0
1630701300000|2021-09-03 20:35:00|12356.4|12350.4|12356.2|12350.2|12356.6|12350.6|12356.2|12350.2|0
1630702200000|2021-09-03 20:50:00|12356.4|12350.4|12356.2|12350.2|12356.6|12350.6|12356.2|12350.2|0
1630702500000|2021-09-03 20:55:00|12356.6|12350.6|12356.2|12350.2|12356.6|12350.6|12356|12350|0
1630702800000|2021-09-03 21:00:00|12356.1|12350.1|12356.1|12350.1|12356.1|12350.1|12356.1|12350.1|0
1630879200000|2021-09-05 22:00:00|12356.7|12350.7|12356.5|12350.5|12357.1|12351.1|12355.9|12349.9|0
1630879500000|2021-09-05 22:05:00|12356.3|12350.3|12354.1|12348.1|12356.7|12350.7|12353.2|12347.2|0
1630879800000|2021-09-05 22:10:00|12354.3|12348.3|12355.5|12349.5|12355.5|12349.5|12353.2|12347.2|0
1630880100000|2021-09-05 22:15:00|12355.7|12349.7|12353.6|12347.6|12355.9|12349.9|12353.4|12347.4|0
1630880400000|2021-09-05 22:20:00|12353.2|12347.2|12353|12347|12354.6|12348.6|12353|12347|0
1630880700000|2021-09-05 22:25:00|12352.9|12346.9|12351|12345|12353|12347|12350.6|12344.6|0
1630881000000|2021-09-05 22:30:00|12351.1|12345.1|12351.9|12345.9|12352.5|12346.5|12351.1|12345.1|0
1630881300000|2021-09-05 22:35:00|12351.8|12345.8|12350.2|12344.2|12351.8|12345.8|12350.2|12344.2|0
1630881600000|2021-09-05 22:40:00|12350.3|12344.3|12350.6|12344.6|12350.6|12344.6|12350.2|12344.2|0
1630881900000|2021-09-05 22:45:00|12350.7|12344.7|12351.5|12345.5|12351.5|12345.5|12350.7|12344.7|0
1630882200000|2021-09-05 22:50:00|12351.4|12345.4|12351.5|12345.5|12351.5|12345.5|12350.6|12344.6|0
1630882500000|2021-09-05 22:55:00|12351.4|12345.4|12351.5|12345.5|12351.5|12345.5|12350.6|12344.6|0
1630882800000|2021-09-05 23:00:00|12351.4|12345.4|12351|12345|12351.5|12345.5|12351|12345|0
1630883100000|2021-09-05 23:05:00|12351.1|12345.1|12351.9|12345.9|12352.3|12346.3|12351.1|12345.1|0
1630883400000|2021-09-05 23:10:00|12351.8|12345.8|12351.5|12345.5|12351.8|12345.8|12351|12345|0
1630883700000|2021-09-05 23:15:00|12351.4|12345.4|12351.5|12345.5|12351.9|12345.9|12351|12345|0
1630884000000|2021-09-05 23:20:00|12351.7|12345.7|12351|12345|12351.9|12345.9|12351|12345|0
1630884300000|2021-09-05 23:25:00|12351.1|12345.1|12350.6|12344.6|12351.9|12345.9|12350.6|12344.6|0
1630884600000|2021-09-05 23:30:00|12350.7|12344.7|12347.6|12341.6|12351|12345|12346.8|12340.8|0
1630884900000|2021-09-05 23:35:00|12347.8|12341.8|12347.2|12341.2|12348.2|12342.2|12346.8|12340.8|0
1630885200000|2021-09-05 23:40:00|12347.4|12341.4|12349.4|12343.4|12349.8|12343.8|12347.2|12341.2|0
1630885500000|2021-09-05 23:45:00|12349.6|12343.6|12346.8|12340.8|12351.5|12345.5|12346.8|12340.8|0
1630885800000|2021-09-05 23:50:00|12347|12341|12346.8|12340.8|12348|12342|12345.9|12339.9|0
1630886100000|2021-09-05 23:55:00|12347|12341|12345.9|12339.9|12347.6|12341.6|12345.5|12339.5|0
1630886400000|2021-09-06 00:00:00|12345.5|12339.5|12343.5|12337.5|12346.4|12340.4|12342.5|12336.5|0
1630886700000|2021-09-06 00:05:00|12343.4|12337.4|12342.5|12336.5|12343.9|12337.9|12341.2|12335.2|0
1630887000000|2021-09-06 00:10:00|12342.7|12336.7|12342.1|12336.1|12343.9|12337.9|12341.2|12335.2|0
1630887300000|2021-09-06 00:15:00|12342.5|12336.5|12337.5|12331.5|12342.5|12336.5|12336.4|12330.4|0
1630887600000|2021-09-06 00:20:00|12337.9|12331.9|12337.5|12331.5|12340.5|12334.5|12336.5|12330.5|0
1630887900000|2021-09-06 00:25:00|12337.1|12331.1|12337|12331|12339.5|12333.5|12334.6|12328.6|0
1630888200000|2021-09-06 00:30:00|12337.1|12331.1|12334.4|12328.4|12338.5|12332.5|12332.9|12326.9|0
1630888500000|2021-09-06 00:35:00|12334.6|12328.6|12338.1|12332.1|12339.3|12333.3|12334.3|12328.3|0
1630888800000|2021-09-06 00:40:00|12337.8|12331.8|12338.7|12332.7|12338.7|12332.7|12335.5|12329.5|0
1630889100000|2021-09-06 00:45:00|12338.9|12332.9|12340.3|12334.3|12341.2|12335.2|12338.8|12332.8|0
1630889400000|2021-09-06 00:50:00|12340.4|12334.4|12342.2|12336.2|12342.2|12336.2|12338.7|12332.7|0
1630889700000|2021-09-06 00:55:00|12341.8|12335.8|12346.1|12340.1|12346.1|12340.1|12341.2|12335.2|0
1630890000000|2021-09-06 01:00:00|12346|12340|12347.1|12341.1|12349.1|12343.1|12346|12340|0
1630890300000|2021-09-06 01:05:00|12347.2|12341.2|12347.1|12341.1|12348.1|12342.1|12346.1|12340.1|0
1630890600000|2021-09-06 01:10:00|12348.1|12342.1|12350.2|12344.2|12352.1|12346.1|12347.1|12341.1|0
1630890900000|2021-09-06 01:15:00|12350.1|12344.1|12348.1|12342.1|12350.1|12344.1|12346.2|12340.2|0
1630891200000|2021-09-06 01:20:00|12347.9|12341.9|12350.1|12344.1|12351.1|12345.1|12347.6|12341.6|0
1630891500000|2021-09-06 01:25:00|12350.5|12344.5|12352|12346|12354|12348|12350.5|12344.5|0
1630891800000|2021-09-06 01:30:00|12351.9|12345.9|12355.9|12349.9|12356.4|12350.4|12351|12345|0
1630892100000|2021-09-06 01:35:00|12355.8|12349.8|12356.8|12350.8|12357.8|12351.8|12354.9|12348.9|0
1630892400000|2021-09-06 01:40:00|12356.9|12350.9|12362.8|12356.8|12362.8|12356.8|12356.3|12350.3|0
1630892700000|2021-09-06 01:45:00|12362.9|12356.9|12365.3|12359.3|12366.8|12360.8|12361|12355|0
1630893000000|2021-09-06 01:50:00|12365.5|12359.5|12360.9|12354.9|12365.8|12359.8|12360.9|12354.9|0
1630893300000|2021-09-06 01:55:00|12361|12355|12358.8|12352.8|12361.3|12355.3|12355.9|12349.9|0
1630893600000|2021-09-06 02:00:00|12366.6|12360.6|12370.1|12364.1|12370.2|12364.2|12365.2|12359.2|0
1630893900000|2021-09-06 02:05:00|12370.2|12364.2|12368.1|12362.1|12372.5|12366.5|12367.2|12361.2|0
1630894200000|2021-09-06 02:10:00|12367.9|12361.9|12364.4|12358.4|12368.2|12362.2|12362.5|12356.5|0
1630894500000|2021-09-06 02:15:00|12364.8|12358.8|12361.5|12355.5|12364.9|12358.9|12359.5|12353.5|0
1630894800000|2021-09-06 02:20:00|12361.9|12355.9|12362.5|12356.5|12363.5|12357.5|12360.5|12354.5|0
1630895100000|2021-09-06 02:25:00|12362.9|12356.9|12366.4|12360.4|12367.4|12361.4|12362.9|12356.9|0
1630895400000|2021-09-06 02:30:00|12366.6|12360.6|12364.4|12358.4|12368.4|12362.4|12363.9|12357.9|0
1630895700000|2021-09-06 02:35:00|12364.2|12358.2|12363.8|12357.8|12365.3|12359.3|12361.4|12355.4|0
1630896000000|2021-09-06 02:40:00|12364|12358|12359.3|12353.3|12364.3|12358.3|12356.8|12350.8|0
1630896300000|2021-09-06 02:45:00|12359.4|12353.4|12362.7|12356.7|12363.3|12357.3|12358.4|12352.4|0
1630896600000|2021-09-06 02:50:00|12362.5|12356.5|12363.8|12357.8|12363.8|12357.8|12360.4|12354.4|0
1630896900000|2021-09-06 02:55:00|12364|12358|12365.3|12359.3|12366.7|12360.7|12363.3|12357.3|0
1630897200000|2021-09-06 03:00:00|12365.7|12359.7|12366.7|12360.7|12366.7|12360.7|12362.3|12356.3|0
1630897500000|2021-09-06 03:05:00|12366.9|12360.9|12364.4|12358.4|12368.2|12362.2|12364.4|12358.4|0
1630897800000|2021-09-06 03:10:00|12364.6|12358.6|12368.3|12362.3|12368.3|12362.3|12364.4|12358.4|0
1630898100000|2021-09-06 03:15:00|12368.1|12362.1|12368.3|12362.3|12369.3|12363.3|12366.4|12360.4|0
1630898400000|2021-09-06 03:20:00|12368.1|12362.1|12367.8|12361.8|12369.3|12363.3|12367.3|12361.3|0
1630898700000|2021-09-06 03:25:00|12367.9|12361.9|12365.4|12359.4|12368.3|12362.3|12365.4|12359.4|0
1630899000000|2021-09-06 03:30:00|12365.6|12359.6|12370.6|12364.6|12370.6|12364.6|12365.4|12359.4|0
1630899300000|2021-09-06 03:35:00|12370.8|12364.8|12370.4|12364.4|12372.4|12366.4|12368.4|12362.4|0
1630899600000|2021-09-06 03:40:00|12369.9|12363.9|12369.9|12363.9|12371.4|12365.4|12369.9|12363.9|0
1630899900000|2021-09-06 03:45:00|12370.4|12364.4|12371.5|12365.5|12372.5|12366.5|12369.9|12363.9|0
1630900200000|2021-09-06 03:50:00|12371.4|12365.4|12371.6|12365.6|12372.5|12366.5|12370.5|12364.5|0
1630900500000|2021-09-06 03:55:00|12371.5|12365.5|12372.6|12366.6|12373.6|12367.6|12371.1|12365.1|0
1630900800000|2021-09-06 04:00:00|12372.8|12366.8|12371.6|12365.6|12373.6|12367.6|12371.6|12365.6|0
1630901100000|2021-09-06 04:05:00|12371.7|12365.7|12372.6|12366.6|12372.6|12366.6|12371.6|12365.6|0
1630901400000|2021-09-06 04:10:00|12372.4|12366.4|12373.1|12367.1|12373.6|12367.6|12372.1|12366.1|0
1630901700000|2021-09-06 04:15:00|12373.3|12367.3|12372.7|12366.7|12373.6|12367.6|12371.6|12365.6|0
1630902000000|2021-09-06 04:20:00|12372.6|12366.6|12373.1|12367.1|12373.6|12367.6|12371.7|12365.7|0
1630902300000|2021-09-06 04:25:00|12372.9|12366.9|12373.6|12367.6|12373.6|12367.6|12372.6|12366.6|0
1630902600000|2021-09-06 04:30:00|12373.7|12367.7|12372.2|12366.2|12374.1|12368.1|12371.8|12365.8|0
1630902900000|2021-09-06 04:35:00|12372|12366|12372.8|12366.8|12373.8|12367.8|12371.8|12365.8|0
1630903200000|2021-09-06 04:40:00|12372.9|12366.9|12372.2|12366.2|12373.8|12367.8|12372.2|12366.2|0
1630903500000|2021-09-06 04:45:00|12372|12366|12371.8|12365.8|12372.8|12366.8|12371.8|12365.8|0
1630903800000|2021-09-06 04:50:00|12371.7|12365.7|12369.8|12363.8|12371.7|12365.7|12369.8|12363.8|0
1630904400000|2021-09-06 05:00:00|12370.7|12364.7|12367.7|12361.7|12370.8|12364.8|12367.2|12361.2|0
1630904700000|2021-09-06 05:05:00|12367.9|12361.9|12371.6|12365.6|12371.6|12365.6|12367.7|12361.7|0
1630905000000|2021-09-06 05:10:00|12371.5|12365.5|12373.6|12367.6|12374.6|12368.6|12371|12365|0
1630905300000|2021-09-06 05:15:00|12374|12368|12373.7|12367.7|12374.6|12368.6|12370.8|12364.8|0
1630905600000|2021-09-06 05:20:00|12373.8|12367.8|12374.1|12368.1|12374.7|12368.7|12372.6|12366.6|0
1630905900000|2021-09-06 05:25:00|12374|12368|12374.6|12368.6|12374.6|12368.6|12372.6|12366.6|0
1630906200000|2021-09-06 05:30:00|12374.7|12368.7|12375.6|12369.6|12375.7|12369.7|12373.7|12367.7|0
1630906500000|2021-09-06 05:35:00|12375.7|12369.7|12378.8|12372.8|12378.8|12372.8|12375.6|12369.6|0
1630906800000|2021-09-06 05:40:00|12379|12373|12377.9|12371.9|12380.7|12374.7|12377.8|12371.8|0
1630907100000|2021-09-06 05:45:00|12378|12372|12377.9|12371.9|12378.9|12372.9|12377.9|12371.9|0
1630907400000|2021-09-06 05:50:00|12378.8|12372.8|12379.4|12373.4|12379.9|12373.9|12375.9|12369.9|0
1630907700000|2021-09-06 05:55:00|12379.2|12373.2|12377.1|12371.1|12380|12374|12377|12371|0
1630908000000|2021-09-06 06:00:00|12371.7|12369.7|12383.7|12381.7|12385.7|12383.7|12371.7|12369.7|73
1630908300000|2021-09-06 06:05:00|12384.2|12382.2|12394.2|12392.2|12394.7|12392.7|12383.7|12381.7|60
1630908600000|2021-09-06 06:10:00|12396.2|12394.2|12390.7|12388.7|12398.2|12396.2|12388.7|12386.7|59
1630908900000|2021-09-06 06:15:00|12390.2|12388.2|12393.7|12391.7|12393.7|12391.7|12390.2|12388.2|36
1630909200000|2021-09-06 06:20:00|12393.2|12391.2|12394.7|12392.7|12396.7|12394.7|12392.7|12390.7|21
1630909500000|2021-09-06 06:25:00|12394.2|12392.2|12394.7|12392.7|12394.7|12392.7|12389.2|12387.2|28
1630909800000|2021-09-06 06:30:00|12395.2|12393.2|12397.7|12395.7|12399.7|12397.7|12395.2|12393.2|37
1630910100000|2021-09-06 06:35:00|12398.2|12396.2|12402.7|12400.7|12403.7|12401.7|12397.7|12395.7|39
1630910400000|2021-09-06 06:40:00|12402.2|12400.2|12398.2|12396.2|12402.2|12400.2|12397.7|12395.7|9
1630910700000|2021-09-06 06:45:00|12397.7|12395.7|12398.7|12396.7|12398.7|12396.7|12396.7|12394.7|8
1630911000000|2021-09-06 06:50:00|12398.2|12396.2|12403.2|12401.2|12404.7|12402.7|12398.2|12396.2|14
1630911300000|2021-09-06 06:55:00|12401.7|12399.7|12386.7|12384.7|12404.2|12402.2|12386.7|12384.7|90
1630911600000|2021-09-06 07:00:00|12387.7|12385.7|12396.7|12394.7|12397.2|12395.2|12379.2|12377.2|843
1630911900000|2021-09-06 07:05:00|12396.2|12394.2|12393.7|12391.7|12399.7|12397.7|12390.2|12388.2|409
1630912200000|2021-09-06 07:10:00|12393.2|12391.2|12405.2|12403.2|12407.7|12405.7|12393.2|12391.2|381
1630912500000|2021-09-06 07:15:00|12405.7|12403.7|12413.7|12411.7|12417.2|12415.2|12405.7|12403.7|356
1630912800000|2021-09-06 07:20:00|12414.2|12412.2|12413.2|12411.2|12425.2|12423.2|12413.2|12411.2|283
1630913100000|2021-09-06 07:25:00|12412.2|12410.2|12420.2|12418.2|12420.7|12418.7|12412.2|12410.2|189
1630913400000|2021-09-06 07:30:00|12421.2|12419.2|12426.2|12424.2|12430.2|12428.2|12421.2|12419.2|369
1630913700000|2021-09-06 07:35:00|12424.2|12422.2|12427.2|12425.2|12430.2|12428.2|12424.2|12422.2|250
1630914000000|2021-09-06 07:40:00|12426.7|12424.7|12433.2|12431.2|12435.2|12433.2|12426.2|12424.2|245
1630914300000|2021-09-06 07:45:00|12434.2|12432.2|12427.2|12425.2|12434.2|12432.2|12426.2|12424.2|125
1630914600000|2021-09-06 07:50:00|12427.7|12425.7|12424.7|12422.7|12430.2|12428.2|12423.2|12421.2|202
1630914900000|2021-09-06 07:55:00|12424.2|12422.2|12419.6|12417.6|12425.7|12423.7|12419.1|12417.1|155
1630915200000|2021-09-06 08:00:00|12419.1|12417.1|12421.1|12419.1|12425.6|12423.6|12419.1|12417.1|151
1630915500000|2021-09-06 08:05:00|12420.6|12418.6|12421.1|12419.1|12423.6|12421.6|12417.1|12415.1|91
1630915800000|2021-09-06 08:10:00|12420.6|12418.6|12425.1|12423.1|12425.1|12423.1|12420.6|12418.6|122
1630916100000|2021-09-06 08:15:00|12424.6|12422.6|12421.1|12419.1|12429.1|12427.1|12420.6|12418.6|123
1630916400000|2021-09-06 08:20:00|12421.6|12419.6|12421.1|12419.1|12425.1|12423.1|12421.1|12419.1|82
1630916700000|2021-09-06 08:25:00|12420.1|12418.1|12416.6|12414.6|12421.6|12419.6|12415.6|12413.6|91
1630917000000|2021-09-06 08:30:00|12417.1|12415.1|12414.1|12412.1|12417.1|12415.1|12410.1|12408.1|131
1630917300000|2021-09-06 08:35:00|12414.6|12412.6|12418.6|12416.6|12420.1|12418.1|12413.6|12411.6|93
1630917600000|2021-09-06 08:40:00|12419.1|12417.1|12421.1|12419.1|12425.1|12423.1|12417.1|12415.1|104
1630917900000|2021-09-06 08:45:00|12421.6|12419.6|12423.6|12421.6|12425.1|12423.1|12418.1|12416.1|107
1630918200000|2021-09-06 08:50:00|12424.1|12422.1|12425.1|12423.1|12428.1|12426.1|12423.1|12421.1|174
1630918500000|2021-09-06 08:55:00|12424.1|12422.1|12421.6|12419.6|12425.6|12423.6|12421.1|12419.1|90
1630918800000|2021-09-06 09:00:00|12422.1|12420.1|12419.1|12417.1|12426.1|12424.1|12419.1|12417.1|137
1630919100000|2021-09-06 09:05:00|12419.6|12417.6|12410.1|12408.1|12420.6|12418.6|12407.1|12405.1|98
1630919400000|2021-09-06 09:10:00|12409.6|12407.6|12417.6|12415.6|12420.6|12418.6|12408.6|12406.6|119
1630919700000|2021-09-06 09:15:00|12418.1|12416.1|12415.6|12413.6|12418.6|12416.6|12413.1|12411.1|54
1630920000000|2021-09-06 09:20:00|12415.1|12413.1|12417.1|12415.1|12418.1|12416.1|12410.1|12408.1|84
1630920300000|2021-09-06 09:25:00|12417.6|12415.6|12411.1|12409.1|12420.1|12418.1|12410.6|12408.6|84
1630920600000|2021-09-06 09:30:00|12411.6|12409.6|12406.1|12404.1|12415.1|12413.1|12405.6|12403.6|78
1630920900000|2021-09-06 09:35:00|12405.6|12403.6|12405.1|12403.1|12411.1|12409.1|12404.1|12402.1|79
1630921200000|2021-09-06 09:40:00|12405.6|12403.6|12406.6|12404.6|12407.6|12405.6|12403.1|12401.1|50
1630921500000|2021-09-06 09:45:00|12407.1|12405.1|12401.6|12399.6|12407.6|12405.6|12401.1|12399.1|640
1630921800000|2021-09-06 09:50:00|12401.1|12399.1|12407.1|12405.1|12408.1|12406.1|12401.1|12399.1|58
1630922100000|2021-09-06 09:55:00|12407.6|12405.6|12409.1|12407.1|12410.6|12408.6|12405.1|12403.1|66
1630922400000|2021-09-06 10:00:00|12408.6|12406.6|12409.6|12407.6|12410.1|12408.1|12406.6|12404.6|30
1630922700000|2021-09-06 10:05:00|12409.1|12407.1|12420.1|12418.1|12420.1|12418.1|12408.1|12406.1|118
1630923000000|2021-09-06 10:10:00|12420.6|12418.6|12415.1|12413.1|12425.1|12423.1|12414.6|12412.6|190
1630923300000|2021-09-06 10:15:00|12415.6|12413.6|12422.1|12420.1|12422.6|12420.6|12415.6|12413.6|91
1630923600000|2021-09-06 10:20:00|12422.6|12420.6|12422.6|12420.6|12427.1|12425.1|12421.6|12419.6|104
1630923900000|2021-09-06 10:25:00|12422.1|12420.1|12429.1|12427.1|12430.1|12428.1|12422.1|12420.1|79
1630924200000|2021-09-06 10:30:00|12430.1|12428.1|12428.6|12426.6|12432.1|12430.1|12428.6|12426.6|74
1630924500000|2021-09-06 10:35:00|12428.1|12426.1|12428.6|12426.6|12429.1|12427.1|12425.6|12423.6|87
1630924800000|2021-09-06 10:40:00|12428.1|12426.1|12426.6|12424.6|12432.1|12430.1|12426.1|12424.1|55
1630925100000|2021-09-06 10:45:00|12426.1|12424.1|12421.6|12419.6|12427.1|12425.1|12421.6|12419.6|42
1630925400000|2021-09-06 10:50:00|12422.1|12420.1|12420.1|12418.1|12423.1|12421.1|12419.1|12417.1|143
1630925700000|2021-09-06 10:55:00|12420.6|12418.6|12408.1|12406.1|12421.1|12419.1|12408.1|12406.1|207
1630926000000|2021-09-06 11:00:00|12408.6|12406.6|12410.6|12408.6|12411.6|12409.6|12407.1|12405.1|215
1630926300000|2021-09-06 11:05:00|12411.1|12409.1|12411.1|12409.1|12414.6|12412.6|12410.1|12408.1|60
1630926600000|2021-09-06 11:10:00|12410.6|12408.6|12411.6|12409.6|12411.6|12409.6|12409.1|12407.1|52
1630926900000|2021-09-06 11:15:00|12412.1|12410.1|12415.6|12413.6|12415.6|12413.6|12411.1|12409.1|24
1630927200000|2021-09-06 11:20:00|12415.1|12413.1|12419.1|12417.1|12419.6|12417.6|12413.1|12411.1|74
1630927500000|2021-09-06 11:25:00|12419.6|12417.6|12419.1|12417.1|12420.1|12418.1|12415.1|12413.1|51
1630927800000|2021-09-06 11:30:00|12419.6|12417.6|12423.6|12421.6|12425.1|12423.1|12418.1|12416.1|65
1630928100000|2021-09-06 11:35:00|12423.1|12421.1|12428.1|12426.1|12428.1|12426.1|12422.1|12420.1|41
1630928400000|2021-09-06 11:40:00|12427.1|12425.1|12428.1|12426.1|12430.1|12428.1|12426.6|12424.6|102
1630928700000|2021-09-06 11:45:00|12428.6|12426.6|12428.1|12426.1|12430.1|12428.1|12425.6|12423.6|87
1630929000000|2021-09-06 11:50:00|12428.6|12426.6|12432.1|12430.1|12433.1|12431.1|12428.1|12426.1|105
1630929300000|2021-09-06 11:55:00|12432.6|12430.6|12429.6|12427.6|12432.6|12430.6|12428.6|12426.6|68
1630929600000|2021-09-06 12:00:00|12429.1|12427.1|12434.1|12432.1|12434.1|12432.1|12429.1|12427.1|68
1630929900000|2021-09-06 12:05:00|12434.6|12432.6|12434.1|12432.1|12436.1|12434.1|12433.1|12431.1|66
1630930200000|2021-09-06 12:10:00|12433.6|12431.6|12436.1|12434.1|12436.1|12434.1|12432.1|12430.1|62
1630930500000|2021-09-06 12:15:00|12437.1|12435.1|12435.1|12433.1|12437.1|12435.1|12434.1|12432.1|29
1630930800000|2021-09-06 12:20:00|12435.6|12433.6|12439.6|12437.6|12440.6|12438.6|12435.6|12433.6|52
1630931100000|2021-09-06 12:25:00|12439.1|12437.1|12440.1|12438.1|12440.6|12438.6|12437.6|12435.6|104
1630931400000|2021-09-06 12:30:00|12440.6|12438.6|12442.1|12440.1|12442.1|12440.1|12436.1|12434.1|100
1630931700000|2021-09-06 12:35:00|12441.1|12439.1|12439.1|12437.1|12441.6|12439.6|12437.6|12435.6|163
1630932000000|2021-09-06 12:40:00|12440.1|12438.1|12430.6|12428.6|12440.1|12438.1|12430.1|12428.1|126
1630932300000|2021-09-06 12:45:00|12430.1|12428.1|12433.6|12431.6|12434.1|12432.1|12429.1|12427.1|101
1630932600000|2021-09-06 12:50:00|12433.1|12431.1|12435.6|12433.6|12437.1|12435.1|12433.1|12431.1|99
1630932900000|2021-09-06 12:55:00|12435.1|12433.1|12442.1|12440.1|12442.1|12440.1|12435.1|12433.1|149
1630933200000|2021-09-06 13:00:00|12442.6|12440.6|12442.1|12440.1|12447.1|12445.1|12441.1|12439.1|231
1630933500000|2021-09-06 13:05:00|12441.1|12439.1|12442.1|12440.1|12443.1|12441.1|12437.1|12435.1|69
1630933800000|2021-09-06 13:10:00|12442.6|12440.6|12438.1|12436.1|12444.1|12442.1|12438.1|12436.1|188
1630934100000|2021-09-06 13:15:00|12438.6|12436.6|12437.1|12435.1|12438.6|12436.6|12435.6|12433.6|85
1630934400000|2021-09-06 13:20:00|12436.6|12434.6|12437.1|12435.1|12442.1|12440.1|12435.1|12433.1|145
1630934700000|2021-09-06 13:25:00|12436.6|12434.6|12433.1|12431.1|12438.1|12436.1|12431.6|12429.6|76
1630935000000|2021-09-06 13:30:00|12433.6|12431.6|12437.6|12435.6|12441.1|12439.1|12433.1|12431.1|119
1630935300000|2021-09-06 13:35:00|12437.1|12435.1|12437.1|12435.1|12439.1|12437.1|12435.1|12433.1|112
1630935600000|2021-09-06 13:40:00|12437.6|12435.6|12437.1|12435.1|12441.1|12439.1|12437.1|12435.1|122
1630935900000|2021-09-06 13:45:00|12437.6|12435.6|12446.1|12444.1|12447.1|12445.1|12437.6|12435.6|215
1630936200000|2021-09-06 13:50:00|12447.1|12445.1|12448.1|12446.1|12449.1|12447.1|12445.1|12443.1|183
1630936500000|2021-09-06 13:55:00|12448.6|12446.6|12441.1|12439.1|12451.1|12449.1|12439.1|12437.1|321
1630936800000|2021-09-06 14:00:00|12441.6|12439.6|12441.6|12439.6|12444.1|12442.1|12438.6|12436.6|214
1630937100000|2021-09-06 14:05:00|12442.1|12440.1|12440.1|12438.1|12444.1|12442.1|12439.1|12437.1|205
1630937400000|2021-09-06 14:10:00|12439.9|12437.9|12439.9|12437.9|12441.9|12439.9|12437.4|12435.4|147
1630937700000|2021-09-06 14:15:00|12440.4|12438.4|12437.4|12435.4|12440.9|12438.9|12434.9|12432.9|73
1630938000000|2021-09-06 14:20:00|12437.9|12435.9|12439.9|12437.9|12442.9|12440.9|12437.4|12435.4|140
1630938300000|2021-09-06 14:25:00|12440.4|12438.4|12438.4|12436.4|12442.9|12440.9|12437.9|12435.9|101
1630938600000|2021-09-06 14:30:00|12437.9|12435.9|12440.9|12438.9|12441.4|12439.4|12436.9|12434.9|74
1630938900000|2021-09-06 14:35:00|12439.9|12437.9|12439.9|12437.9|12441.9|12439.9|12438.9|12436.9|103
1630939200000|2021-09-06 14:40:00|12439.4|12437.4|12440.4|12438.4|12443.9|12441.9|12438.9|12436.9|95
1630939500000|2021-09-06 14:45:00|12440.9|12438.9|12438.4|12436.4|12440.9|12438.9|12437.9|12435.9|72
1630939800000|2021-09-06 14:50:00|12437.9|12435.9|12435.4|12433.4|12438.9|12436.9|12434.9|12432.9|94
1630940100000|2021-09-06 14:55:00|12434.9|12432.9|12437.4|12435.4|12437.9|12435.9|12434.4|12432.4|118
1630940400000|2021-09-06 15:00:00|12437.9|12435.9|12438.9|12436.9|12440.4|12438.4|12436.9|12434.9|98
1630940700000|2021-09-06 15:05:00|12437.9|12435.9|12437.4|12435.4|12438.9|12436.9|12436.9|12434.9|142
1630941000000|2021-09-06 15:10:00|12437.9|12435.9|12434.9|12432.9|12437.9|12435.9|12433.9|12431.9|111
1630941300000|2021-09-06 15:15:00|12434.4|12432.4|12436.9|12434.9|12439.4|12437.4|12433.9|12431.9|189
1630941600000|2021-09-06 15:20:00|12437.4|12435.4|12437.4|12435.4|12440.9|12438.9|12434.9|12432.9|213
1630941900000|2021-09-06 15:25:00|12437.9|12435.9|12432.9|12430.9|12438.4|12436.4|12432.9|12430.9|638
1630942200000|2021-09-06 15:30:00|12430.4|12428.4|12436.9|12434.9|12436.9|12434.9|12425.9|12423.9|759
1630942500000|2021-09-06 15:35:00|12435.9|12433.9|12437.9|12435.9|12440.9|12438.9|12435.9|12433.9|182
1630942800000|2021-09-06 15:40:00|12437.4|12435.4|12438.4|12436.4|12440.9|12438.9|12435.9|12433.9|86
1630943100000|2021-09-06 15:45:00|12437.9|12435.9|12440.4|12438.4|12440.9|12438.9|12437.4|12435.4|28
1630943400000|2021-09-06 15:50:00|12439.9|12437.9|12439.4|12437.4|12440.4|12438.4|12438.9|12436.9|8
1630943700000|2021-09-06 15:55:00|12439.9|12437.9|12438.4|12436.4|12440.9|12438.9|12438.4|12436.4|3
1630944000000|2021-09-06 16:00:00|12438.9|12436.9|12438.9|12436.9|12439.9|12437.9|12438.4|12436.4|5
1630944300000|2021-09-06 16:05:00|12438.4|12436.4|12437.9|12435.9|12438.9|12436.9|12437.4|12435.4|8
1630944600000|2021-09-06 16:10:00|12438.4|12436.4|12437.9|12435.9|12439.4|12437.4|12437.9|12435.9|5
1630944900000|2021-09-06 16:15:00|12437.4|12435.4|12436.4|12434.4|12437.4|12435.4|12435.4|12433.4|19
1630945200000|2021-09-06 16:20:00|12435.9|12433.9|12434.9|12432.9|12436.4|12434.4|12434.9|12432.9|5
1630945500000|2021-09-06 16:25:00|12435.4|12433.4|12432.9|12430.9|12435.4|12433.4|12432.9|12430.9|4
1630945800000|2021-09-06 16:30:00|12432.4|12430.4|12432.4|12430.4|12433.4|12431.4|12431.9|12429.9|10
1630946100000|2021-09-06 16:35:00|12431.9|12429.9|12430.9|12428.9|12432.9|12430.9|12430.9|12428.9|8
1630946400000|2021-09-06 16:40:00|12430.4|12428.4|12430.4|12428.4|12430.9|12428.9|12429.9|12427.9|7
1630946700000|2021-09-06 16:45:00|12429.9|12427.9|12431.4|12429.4|12433.4|12431.4|12429.9|12427.9|25
1630947000000|2021-09-06 16:50:00|12430.9|12428.9|12427.4|12425.4|12431.4|12429.4|12427.4|12425.4|12
1630947300000|2021-09-06 16:55:00|12426.9|12424.9|12427.4|12425.4|12428.4|12426.4|12425.9|12423.9|19
1630947600000|2021-09-06 17:00:00|12427.9|12425.9|12428.4|12426.4|12428.4|12426.4|12427.9|12425.9|0
1630947900000|2021-09-06 17:05:00|12428.9|12426.9|12429.4|12427.4|12429.9|12427.9|12428.9|12426.9|0
1630948200000|2021-09-06 17:10:00|12428.9|12426.9|12428.9|12426.9|12429.4|12427.4|12428.4|12426.4|0
1630948500000|2021-09-06 17:15:00|12429.4|12427.4|12429.4|12427.4|12429.4|12427.4|12428.9|12426.9|0
1630948800000|2021-09-06 17:20:00|12429.9|12427.9|12428.9|12426.9|12430.9|12428.9|12428.9|12426.9|0
1630949100000|2021-09-06 17:25:00|12428.4|12426.4|12428.9|12426.9|12428.9|12426.9|12427.9|12425.9|3
1630949400000|2021-09-06 17:30:00|12429.4|12427.4|12430.4|12428.4|12430.9|12428.9|12429.4|12427.4|0
1630949700000|2021-09-06 17:35:00|12429.9|12427.9|12431.4|12429.4|12431.9|12429.9|12429.9|12427.9|0
1630950000000|2021-09-06 17:40:00|12430.9|12428.9|12430.4|12428.4|12431.4|12429.4|12428.9|12426.9|2
1630950300000|2021-09-06 17:45:00|12429.9|12427.9|12429.9|12427.9|12429.9|12427.9|12429.4|12427.4|0
1630950900000|2021-09-06 17:55:00|12429.4|12427.4|12429.4|12427.4|12429.4|12427.4|12429.4|12427.4|0
1630951200000|2021-09-06 18:00:00|12429.9|12427.9|12429.9|12427.9|12429.9|12427.9|12429.4|12427.4|0
1630951800000|2021-09-06 18:10:00|12429.4|12427.4|12428.4|12426.4|12429.4|12427.4|12428.4|12426.4|0
1630952700000|2021-09-06 18:25:00|12427.9|12425.9|12427.9|12425.9|12427.9|12425.9|12427.9|12425.9|0
1630953000000|2021-09-06 18:30:00|12428.4|12426.4|12428.4|12426.4|12428.4|12426.4|12427.9|12425.9|0
1630953300000|2021-09-06 18:35:00|12427.9|12425.9|12427.9|12425.9|12427.9|12425.9|12427.9|12425.9|0
1630953600000|2021-09-06 18:40:00|12428.4|12426.4|12427.9|12425.9|12428.4|12426.4|12427.9|12425.9|0
1630953900000|2021-09-06 18:45:00|12427.4|12425.4|12426.9|12424.9|12427.4|12425.4|12426.9|12424.9|0
1630955400000|2021-09-06 19:10:00|12426.4|12424.4|12419.9|12417.9|12426.9|12424.9|12419.4|12417.4|11
1630955700000|2021-09-06 19:15:00|12420.4|12418.4|12419.9|12417.9|12420.9|12418.9|12412.9|12410.9|12
1630956000000|2021-09-06 19:20:00|12419.4|12417.4|12423.4|12421.4|12423.4|12421.4|12418.9|12416.9|3
1630956300000|2021-09-06 19:25:00|12422.9|12420.9|12424.4|12422.4|12424.4|12422.4|12422.4|12420.4|0
1630956600000|2021-09-06 19:30:00|12423.9|12421.9|12434.4|12432.4|12435.4|12433.4|12423.9|12421.9|16
1630956900000|2021-09-06 19:35:00|12434.9|12432.9|12434.9|12432.9|12435.4|12433.4|12434.4|12432.4|0
1630957200000|2021-09-06 19:40:00|12434.4|12432.4|12435.4|12433.4|12435.4|12433.4|12433.9|12431.9|0
1630957500000|2021-09-06 19:45:00|12435.9|12433.9|12438.4|12436.4|12438.4|12436.4|12435.9|12433.9|2
1630957800000|2021-09-06 19:50:00|12438.9|12436.9|12439.9|12437.9|12444.4|12442.4|12438.4|12436.4|23
1630958100000|2021-09-06 19:55:00|12439.4|12437.4|12440.4|12434.4|12440.4|12438.4|12436.4|12434.4|1
1630958400000|2021-09-06 20:00:00|12440.2|12434.2|12440.2|12434.2|12440.2|12434.2|12440.1|12434.1|0
1630959000000|2021-09-06 20:10:00|12440.1|12434.1|12440.1|12434.1|12440.1|12434.1|12440.1|12434.1|0
1630960500000|2021-09-06 20:35:00|12440.2|12434.2|12440.2|12434.2|12440.2|12434.2|12440.2|12434.2|0
1630961700000|2021-09-06 20:55:00|12440.1|12434.1|12440.1|12434.1|12440.1|12434.1|12440.1|12434.1|0
1630965000000|2021-09-06 21:50:00|12440.4|12434.4|12440.4|12434.4|12440.4|12434.4|12440.4|12434.4|0
1630965300000|2021-09-06 21:55:00|12440.6|12434.6|12440.6|12434.6|12440.6|12434.6|12440.6|12434.6|0
1630965600000|2021-09-06 22:00:00|12440.5|12434.5|12436.4|12430.4|12440.5|12434.5|12436|12430|0
1630965900000|2021-09-06 22:05:00|12436|12430|12436.4|12430.4|12436.4|12430.4|12435.8|12429.8|0
1630966200000|2021-09-06 22:10:00|12436.3|12430.3|12434.8|12428.8|12436.4|12430.4|12433.6|12427.6|0
1630966500000|2021-09-06 22:15:00|12434.7|12428.7|12435.2|12429.2|12435.6|12429.6|12434.4|12428.4|0
1630966800000|2021-09-06 22:20:00|12435.1|12429.1|12434.4|12428.4|12435.2|12429.2|12434.4|12428.4|0
1630967100000|2021-09-06 22:25:00|12434.3|12428.3|12433.8|12427.8|12434.4|12428.4|12433.8|12427.8|0
1630967400000|2021-09-06 22:30:00|12434|12428|12434.4|12428.4|12434.4|12428.4|12433.6|12427.6|0
1630967700000|2021-09-06 22:35:00|12434.3|12428.3|12433.4|12427.4|12434.4|12428.4|12433.4|12427.4|0
1630968000000|2021-09-06 22:40:00|12433.3|12427.3|12432.6|12426.6|12434.4|12428.4|12432.6|12426.6|0
1630968300000|2021-09-06 22:45:00|12432.8|12426.8|12433|12427|12433|12427|12432.6|12426.6|0
1630968600000|2021-09-06 22:50:00|12433.2|12427.2|12433.4|12427.4|12433.4|12427.4|12433|12427|0
1630968900000|2021-09-06 22:55:00|12433.3|12427.3|12432.6|12426.6|12433.3|12427.3|12432.6|12426.6|0
1630969200000|2021-09-06 23:00:00|12433|12427|12433|12427|12433.4|12427.4|12431.7|12425.7|0
1630969500000|2021-09-06 23:05:00|12433.4|12427.4|12433.4|12427.4|12433.8|12427.8|12433|12427|0
1630969800000|2021-09-06 23:10:00|12433.3|12427.3|12433|12427|12433.3|12427.3|12432.8|12426.8|0
1630970100000|2021-09-06 23:15:00|12433.4|12427.4|12433|12427|12433.4|12427.4|12432.6|12426.6|0
1630970400000|2021-09-06 23:20:00|12432.9|12426.9|12432.6|12426.6|12432.9|12426.9|12432.1|12426.1|0
1630970700000|2021-09-06 23:25:00|12433|12427|12433.4|12427.4|12433.4|12427.4|12432.6|12426.6|0
1630971000000|2021-09-06 23:30:00|12433.3|12427.3|12434.8|12428.8|12434.8|12428.8|12433|12427|0
1630971300000|2021-09-06 23:35:00|12434.7|12428.7|12434.8|12428.8|12435.2|12429.2|12434.4|12428.4|0
1630971600000|2021-09-06 23:40:00|12434.7|12428.7|12432.6|12426.6|12434.8|12428.8|12432.6|12426.6|0
1630971900000|2021-09-06 23:45:00|12432.8|12426.8|12430.5|12424.5|12432.8|12426.8|12430.5|12424.5|0
1630972200000|2021-09-06 23:50:00|12430.3|12424.3|12430.1|12424.1|12430.9|12424.9|12430.1|12424.1|0
1630972500000|2021-09-06 23:55:00|12430.3|12424.3|12429.4|12423.4|12430.5|12424.5|12429|12423|0
1630972800000|2021-09-07 00:00:00|12429.3|12423.3|12430|12424|12430|12424|12426.9|12420.9|0
1630973100000|2021-09-07 00:05:00|12429.9|12423.9|12430|12424|12430|12424|12428.2|12422.2|0
1630973400000|2021-09-07 00:10:00|12430.4|12424.4|12431.6|12425.6|12431.6|12425.6|12430|12424|0
1630973700000|2021-09-07 00:15:00|12431.4|12425.4|12429.7|12423.7|12431.6|12425.6|12425.3|12419.3|0
1630974000000|2021-09-07 00:20:00|12429.3|12423.3|12431.6|12425.6|12431.6|12425.6|12426.7|12420.7|0
1630974300000|2021-09-07 00:25:00|12431.4|12425.4|12430.6|12424.6|12431.6|12425.6|12429.5|12423.5|0
1630974600000|2021-09-07 00:30:00|12430.4|12424.4|12431.6|12425.6|12432.6|12426.6|12429.6|12423.6|0
1630974900000|2021-09-07 00:35:00|12432|12426|12431.6|12425.6|12432.6|12426.6|12431.6|12425.6|0
1630975200000|2021-09-07 00:40:00|12431.5|12425.5|12431.5|12425.5|12432.4|12426.4|12430.5|12424.5|0
1630975500000|2021-09-07 00:45:00|12431.1|12425.1|12428.6|12422.6|12431.5|12425.5|12428.6|12422.6|0
1630975800000|2021-09-07 00:50:00|12428.9|12422.9|12425.7|12419.7|12430.5|12424.5|12425.6|12419.6|0
1630976100000|2021-09-07 00:55:00|12426|12420|12425|12419|12427.1|12421.1|12424.5|12418.5|0
1630976400000|2021-09-07 01:00:00|12425.2|12419.2|12423.8|12417.8|12425.6|12419.6|12421.6|12415.6|0
1630976700000|2021-09-07 01:05:00|12423.7|12417.7|12421.9|12415.9|12424.8|12418.8|12421.9|12415.9|0
1630977000000|2021-09-07 01:10:00|12422.1|12416.1|12421.7|12415.7|12422.8|12416.8|12420.7|12414.7|0
1630977300000|2021-09-07 01:15:00|12421.3|12415.3|12421.7|12415.7|12422.8|12416.8|12420.7|12414.7|0
1630977600000|2021-09-07 01:20:00|12421.8|12415.8|12422.2|12416.2|12424.7|12418.7|12421.7|12415.7|0
1630977900000|2021-09-07 01:25:00|12422.4|12416.4|12422.8|12416.8|12423.7|12417.7|12421.7|12415.7|0
1630978200000|2021-09-07 01:30:00|12422.7|12416.7|12421.7|12415.7|12423.7|12417.7|12420.7|12414.7|0
1630978500000|2021-09-07 01:35:00|12421.5|12415.5|12422.6|12416.6|12422.6|12416.6|12418.7|12412.7|0
1630978800000|2021-09-07 01:40:00|12422.2|12416.2|12422.6|12416.6|12426.7|12420.7|12420.7|12414.7|0
1630979100000|2021-09-07 01:45:00|12423.6|12417.6|12422.7|12416.7|12423.7|12417.7|12422.7|12416.7|0
1630979400000|2021-09-07 01:50:00|12422.6|12416.6|12425.6|12419.6|12426.6|12420.6|12421.7|12415.7|0
1630979700000|2021-09-07 01:55:00|12425.2|12419.2|12425.7|12419.7|12426.7|12420.7|12424.6|12418.6|0
1630980000000|2021-09-07 02:00:00|12425.6|12419.6|12430.5|12424.5|12430.5|12424.5|12424.7|12418.7|0
1630980300000|2021-09-07 02:05:00|12430.7|12424.7|12432.4|12426.4|12433.4|12427.4|12430.5|12424.5|0
1630980600000|2021-09-07 02:10:00|12432.3|12426.3|12432.5|12426.5|12433.4|12427.4|12431.4|12425.4|0
1630980900000|2021-09-07 02:15:00|12432.7|12426.7|12430.5|12424.5|12433.4|12427.4|12430.5|12424.5|0
1630981200000|2021-09-07 02:20:00|12431|12425|12431|12425|12432.5|12426.5|12430.5|12424.5|0
1630981500000|2021-09-07 02:25:00|12430.8|12424.8|12428.6|12422.6|12430.8|12424.8|12428.6|12422.6|0
1630981800000|2021-09-07 02:30:00|12428.4|12422.4|12427.6|12421.6|12429.6|12423.6|12427.6|12421.6|0
1630982100000|2021-09-07 02:35:00|12427.8|12421.8|12430.6|12424.6|12431.5|12425.5|12427.8|12421.8|0
1630982400000|2021-09-07 02:40:00|12430.8|12424.8|12433.5|12427.5|12433.5|12427.5|12430.5|12424.5|0
1630982700000|2021-09-07 02:45:00|12433.9|12427.9|12434.5|12428.5|12434.6|12428.6|12432.6|12426.6|0
1630983000000|2021-09-07 02:50:00|12434.3|12428.3|12433.5|12427.5|12434.6|12428.6|12433.5|12427.5|0
1630983300000|2021-09-07 02:55:00|12433.7|12427.7|12434.5|12428.5|12434.9|12428.9|12433.5|12427.5|0
1630983600000|2021-09-07 03:00:00|12434.3|12428.3|12433.7|12427.7|12434.3|12428.3|12432.6|12426.6|0
1630983900000|2021-09-07 03:05:00|12434.6|12428.6|12434.6|12428.6|12435.6|12429.6|12433.7|12427.7|0
1630984200000|2021-09-07 03:10:00|12434.7|12428.7|12431.6|12425.6|12434.7|12428.7|12431.6|12425.6|0
1630984500000|2021-09-07 03:15:00|12431.7|12425.7|12431.7|12425.7|12432.6|12426.6|12431.6|12425.6|0
1630984800000|2021-09-07 03:20:00|12431.6|12425.6|12430.7|12424.7|12431.7|12425.7|12430.7|12424.7|0
1630985100000|2021-09-07 03:25:00|12430.3|12424.3|12427.6|12421.6|12430.3|12424.3|12424.8|12418.8|0
1630985400000|2021-09-07 03:30:00|12427.3|12421.3|12430.2|12424.2|12430.7|12424.7|12426.8|12420.8|0
1630985700000|2021-09-07 03:35:00|12430.1|12424.1|12430.6|12424.6|12431.6|12425.6|12429.7|12423.7|0
1630986000000|2021-09-07 03:40:00|12430.5|12424.5|12428.7|12422.7|12430.6|12424.6|12427.7|12421.7|0
1630986300000|2021-09-07 03:45:00|12428.6|12422.6|12429.6|12423.6|12430|12424|12427.7|12421.7|0
1630986600000|2021-09-07 03:50:00|12430.6|12424.6|12430.6|12424.6|12430.6|12424.6|12428.6|12422.6|0
1630986900000|2021-09-07 03:55:00|12430.4|12424.4|12431|12425|12431.5|12425.5|12429.6|12423.6|0
1630987200000|2021-09-07 04:00:00|12430.8|12424.8|12428.6|12422.6|12431.5|12425.5|12428.6|12422.6|0
1630987500000|2021-09-07 04:05:00|12429|12423|12428.6|12422.6|12429.6|12423.6|12428.6|12422.6|0
1630987800000|2021-09-07 04:10:00|12428.7|12422.7|12430.6|12424.6|12431|12425|12428.7|12422.7|0
1630988100000|2021-09-07 04:15:00|12430.4|12424.4|12430|12424|12430.6|12424.6|12429.6|12423.6|0
1630988400000|2021-09-07 04:20:00|12430.2|12424.2|12430.6|12424.6|12432.5|12426.5|12430.2|12424.2|0
1630988700000|2021-09-07 04:25:00|12431.5|12425.5|12430.6|12424.6|12431.5|12425.5|12430.6|12424.6|0
1630989000000|2021-09-07 04:30:00|12430.8|12424.8|12428.9|12422.9|12433.6|12427.6|12427.8|12421.8|0
1630989300000|2021-09-07 04:35:00|12428.8|12422.8|12427.8|12421.8|12428.8|12422.8|12427.8|12421.8|0
1630989600000|2021-09-07 04:40:00|12427.9|12421.9|12427.7|12421.7|12428.8|12422.8|12427.2|12421.2|0
1630989900000|2021-09-07 04:45:00|12427.5|12421.5|12425.1|12419.1|12427.7|12421.7|12425.1|12419.1|0
1630990200000|2021-09-07 04:50:00|12425|12419|12427.1|12421.1|12427.7|12421.7|12424.2|12418.2|0
1630990500000|2021-09-07 04:55:00|12427.3|12421.3|12429|12423|12429.5|12423.5|12427.3|12421.3|0
1630990800000|2021-09-07 05:00:00|12429.2|12423.2|12428.7|12422.7|12429.6|12423.6|12425.7|12419.7|0
1630991100000|2021-09-07 05:05:00|12428.8|12422.8|12429.6|12423.6|12431.6|12425.6|12427.6|12421.6|0
1630991400000|2021-09-07 05:10:00|12430|12424|12431.6|12425.6|12432.6|12426.6|12430|12424|0
1630991700000|2021-09-07 05:15:00|12431.7|12425.7|12432.6|12426.6|12433.6|12427.6|12431.6|12425.6|0
1630992000000|2021-09-07 05:20:00|12432.8|12426.8|12431.6|12425.6|12434.5|12428.5|12431.6|12425.6|0
1630992300000|2021-09-07 05:25:00|12431.9|12425.9|12432.4|12426.4|12432.5|12426.5|12430.4|12424.4|0
1630992600000|2021-09-07 05:30:00|12432.7|12426.7|12430.7|12424.7|12433.7|12427.7|12430.7|12424.7|0
1630992900000|2021-09-07 05:35:00|12430.5|12424.5|12431.7|12425.7|12432.6|12426.6|12429.7|12423.7|0
1630993200000|2021-09-07 05:40:00|12432|12426|12433.7|12427.7|12434.1|12428.1|12432|12426|0
1630993500000|2021-09-07 05:45:00|12433.6|12427.6|12433.7|12427.7|12433.8|12427.8|12432.7|12426.7|0
1630993800000|2021-09-07 05:50:00|12433.2|12427.2|12433.8|12427.8|12433.8|12427.8|12432.7|12426.7|0
1630994100000|2021-09-07 05:55:00|12433.7|12427.7|12434.7|12428.7|12434.7|12428.7|12432.8|12426.8|0
1630994400000|2021-09-07 06:00:00|12434.3|12428.3|12430.4|12428.4|12435.9|12433.9|12423.9|12421.9|53
1630994700000|2021-09-07 06:05:00|12430.9|12428.9|12430.9|12428.9|12435.9|12433.9|12430.9|12428.9|34
1630995000000|2021-09-07 06:10:00|12431.4|12429.4|12429.9|12427.9|12431.4|12429.4|12428.9|12426.9|33
1630995300000|2021-09-07 06:15:00|12431.4|12429.4|12428.4|12426.4|12432.4|12430.4|12427.9|12425.9|54
1630995600000|2021-09-07 06:20:00|12427.9|12425.9|12426.4|12424.4|12428.4|12426.4|12422.9|12420.9|61
1630995900000|2021-09-07 06:25:00|12426.9|12424.9|12431.4|12429.4|12432.4|12430.4|12425.4|12423.4|19
1630996200000|2021-09-07 06:30:00|12430.9|12428.9|12428.4|12426.4|12431.4|12429.4|12427.9|12425.9|6
1630996500000|2021-09-07 06:35:00|12428.9|12426.9|12425.4|12423.4|12430.4|12428.4|12425.4|12423.4|22
1630996800000|2021-09-07 06:40:00|12424.9|12422.9|12425.4|12423.4|12425.4|12423.4|12424.4|12422.4|10
1630997100000|2021-09-07 06:45:00|12424.9|12422.9|12426.4|12424.4|12426.4|12424.4|12422.4|12420.4|34
1630997400000|2021-09-07 06:50:00|12425.9|12423.9|12426.9|12424.9|12426.9|12424.9|12424.4|12422.4|7
1630997700000|2021-09-07 06:55:00|12428.4|12426.4|12421.4|12419.4|12428.4|12426.4|12419.4|12417.4|52
1630998000000|2021-09-07 07:00:00|12414.9|12412.9|12407.4|12405.4|12425.4|12423.4|12406.4|12404.4|842
1630998300000|2021-09-07 07:05:00|12406.9|12404.9|12402.4|12400.4|12417.4|12415.4|12400.4|12398.4|602
1630998600000|2021-09-07 07:10:00|12401.9|12399.9|12397.9|12395.9|12402.9|12400.9|12393.9|12391.9|414
1630998900000|2021-09-07 07:15:00|12397.4|12395.4|12389.4|12387.4|12397.9|12395.9|12389.4|12387.4|383
1630999200000|2021-09-07 07:20:00|12388.9|12386.9|12389.4|12387.4|12398.4|12396.4|12386.9|12384.9|292
1630999500000|2021-09-07 07:25:00|12389.9|12387.9|12394.9|12392.9|12396.4|12394.4|12383.9|12381.9|228
1630999800000|2021-09-07 07:30:00|12395.9|12393.9|12392.9|12390.9|12401.9|12399.9|12391.9|12389.9|306
1631000100000|2021-09-07 07:35:00|12392.4|12390.4|12389.9|12387.9|12395.9|12393.9|12386.9|12384.9|164
1631000400000|2021-09-07 07:40:00|12390.4|12388.4|12392.4|12390.4|12393.9|12391.9|12387.9|12385.9|174
1631000700000|2021-09-07 07:45:00|12392.9|12390.9|12396.5|12394.5|12399.9|12397.9|12390.9|12388.9|185
1631001000000|2021-09-07 07:50:00|12396.7|12394.7|12402.7|12400.7|12405.7|12403.7|12396.7|12394.7|147
1631001300000|2021-09-07 07:55:00|12402.2|12400.2|12400.7|12398.7|12405.2|12403.2|12398.7|12396.7|124
1631001600000|2021-09-07 08:00:00|12400.2|12398.2|12395.7|12393.7|12402.7|12400.7|12395.7|12393.7|121
1631001900000|2021-09-07 08:05:00|12395.2|12393.2|12394.7|12392.7|12398.7|12396.7|12390.7|12388.7|142
1631002200000|2021-09-07 08:10:00|12394.2|12392.2|12400.2|12398.2|12401.7|12399.7|12390.7|12388.7|224
1631002500000|2021-09-07 08:15:00|12399.7|12397.7|12403.7|12401.7|12404.7|12402.7|12399.7|12397.7|88
1631002800000|2021-09-07 08:20:00|12403.2|12401.2|12409.2|12407.2|12410.7|12408.7|12403.2|12401.2|157
1631003100000|2021-09-07 08:25:00|12408.7|12406.7|12411.7|12409.7|12412.7|12410.7|12402.7|12400.7|104
1631003400000|2021-09-07 08:30:00|12412.2|12410.2|12411.2|12409.2|12413.2|12411.2|12406.7|12404.7|59
1631003700000|2021-09-07 08:35:00|12411.7|12409.7|12412.2|12410.2|12418.2|12416.2|12410.7|12408.7|131
1631004000000|2021-09-07 08:40:00|12411.7|12409.7|12406.2|12404.2|12415.7|12413.7|12405.7|12403.7|66
1631004300000|2021-09-07 08:45:00|12405.7|12403.7|12401.2|12399.2|12408.7|12406.7|12400.7|12398.7|128
1631004600000|2021-09-07 08:50:00|12401.7|12399.7|12394.7|12392.7|12403.2|12401.2|12393.7|12391.7|171
1631004900000|2021-09-07 08:55:00|12394.2|12392.2|12395.2|12393.2|12398.7|12396.7|12393.7|12391.7|117
1631005200000|2021-09-07 09:00:00|12394.7|12392.7|12392.7|12390.7|12394.7|12392.7|12383.7|12381.7|211
1631005500000|2021-09-07 09:05:00|12392.2|12390.2|12389.7|12387.7|12393.7|12391.7|12386.7|12384.7|121
1631005800000|2021-09-07 09:10:00|12389.2|12387.2|12389.7|12387.7|12391.7|12389.7|12382.7|12380.7|160
1631006100000|2021-09-07 09:15:00|12389.2|12387.2|12383.7|12381.7|12389.7|12387.7|12380.7|12378.7|135
1631006400000|2021-09-07 09:20:00|12383.2|12381.2|12375.2|12373.2|12383.2|12381.2|12374.7|12372.7|204
1631006700000|2021-09-07 09:25:00|12374.7|12372.7|12386.7|12384.7|12386.7|12384.7|12374.7|12372.7|210
1631007000000|2021-09-07 09:30:00|12386.2|12384.2|12374.2|12372.2|12386.7|12384.7|12372.7|12370.7|128
1631007300000|2021-09-07 09:35:00|12374.7|12372.7|12371.7|12369.7|12375.2|12373.2|12362.7|12360.7|792
1631007600000|2021-09-07 09:40:00|12371.2|12369.2|12376.2|12374.2|12377.7|12375.7|12370.7|12368.7|66
1631007900000|2021-09-07 09:45:00|12375.7|12373.7|12366.7|12364.7|12376.2|12374.2|12366.7|12364.7|228
1631008200000|2021-09-07 09:50:00|12367.2|12365.2|12373.2|12371.2|12375.7|12373.7|12366.7|12364.7|307
1631008500000|2021-09-07 09:55:00|12372.7|12370.7|12386.7|12384.7|12387.7|12385.7|12371.7|12369.7|121
1631008800000|2021-09-07 10:00:00|12386.2|12384.2|12384.7|12382.7|12388.7|12386.7|12379.7|12377.7|89
1631009100000|2021-09-07 10:05:00|12385.2|12383.2|12388.7|12386.7|12391.7|12389.7|12384.7|12382.7|100
1631009400000|2021-09-07 10:10:00|12389.2|12387.2|12380.7|12378.7|12390.7|12388.7|12380.2|12378.2|203
1631009700000|2021-09-07 10:15:00|12380.2|12378.2|12374.7|12372.7|12381.2|12379.2|12372.7|12370.7|75
1631010000000|2021-09-07 10:20:00|12375.2|12373.2|12374.2|12372.2|12377.2|12375.2|12372.7|12370.7|102
1631010300000|2021-09-07 10:25:00|12373.7|12371.7|12374.2|12372.2|12376.7|12374.7|12372.7|12370.7|137
1631010600000|2021-09-07 10:30:00|12374.7|12372.7|12369.7|12367.7|12374.7|12372.7|12368.7|12366.7|139
1631010900000|2021-09-07 10:35:00|12369.2|12367.2|12368.2|12366.2|12369.2|12367.2|12361.7|12359.7|492
1631011200000|2021-09-07 10:40:00|12367.7|12365.7|12367.2|12365.2|12369.7|12367.7|12365.7|12363.7|73
1631011500000|2021-09-07 10:45:00|12366.7|12364.7|12364.7|12362.7|12367.7|12365.7|12364.2|12362.2|52
1631011800000|2021-09-07 10:50:00|12365.2|12363.2|12365.7|12363.7|12365.7|12363.7|12360.2|12358.2|148
1631012100000|2021-09-07 10:55:00|12365.2|12363.2|12362.7|12360.7|12365.7|12363.7|12360.7|12358.7|112
1631012400000|2021-09-07 11:00:00|12362.2|12360.2|12364.7|12362.7|12369.7|12367.7|12361.7|12359.7|303
1631012700000|2021-09-07 11:05:00|12363.7|12361.7|12368.7|12366.7|12370.7|12368.7|12362.7|12360.7|304
1631013000000|2021-09-07 11:10:00|12369.2|12367.2|12367.7|12365.7|12370.7|12368.7|12366.7|12364.7|102
1631013300000|2021-09-07 11:15:00|12368.2|12366.2|12373.2|12371.2|12375.7|12373.7|12367.7|12365.7|137
1631013600000|2021-09-07 11:20:00|12373.7|12371.7|12373.7|12371.7|12374.7|12372.7|12371.7|12369.7|71
1631013900000|2021-09-07 11:25:00|12374.2|12372.2|12376.7|12374.7|12377.7|12375.7|12373.7|12371.7|115
1631014200000|2021-09-07 11:30:00|12375.7|12373.7|12377.7|12375.7|12377.7|12375.7|12372.7|12370.7|207
1631014500000|2021-09-07 11:35:00|12378.2|12376.2|12384.7|12382.7|12384.7|12382.7|12377.7|12375.7|234
1631014800000|2021-09-07 11:40:00|12385.4|12383.4|12388.9|12386.9|12388.9|12386.9|12381.4|12379.4|155
1631015100000|2021-09-07 11:45:00|12388.4|12386.4|12393.4|12391.4|12393.9|12391.9|12386.4|12384.4|240
1631015400000|2021-09-07 11:50:00|12392.9|12390.9|12394.4|12392.4|12396.4|12394.4|12391.4|12389.4|96
1631015700000|2021-09-07 11:55:00|12394.9|12392.9|12395.4|12393.4|12396.4|12394.4|12393.4|12391.4|167
1631016000000|2021-09-07 12:00:00|12395.9|12393.9|12398.4|12396.4|12404.4|12402.4|12394.4|12392.4|235
1631016300000|2021-09-07 12:05:00|12397.9|12395.9|12397.9|12395.9|12400.4|12398.4|12395.4|12393.4|161
1631016600000|2021-09-07 12:10:00|12398.4|12396.4|12398.9|12396.9|12400.4|12398.4|12397.4|12395.4|62
1631016900000|2021-09-07 12:15:00|12398.4|12396.4|12392.9|12390.9|12398.9|12396.9|12392.4|12390.4|135
1631017200000|2021-09-07 12:20:00|12392.4|12390.4|12395.9|12393.9|12395.9|12393.9|12392.4|12390.4|68
1631017500000|2021-09-07 12:25:00|12395.4|12393.4|12396.4|12394.4|12396.4|12394.4|12393.4|12391.4|49
1631017800000|2021-09-07 12:30:00|12395.9|12393.9|12392.9|12390.9|12396.4|12394.4|12392.4|12390.4|53
1631018100000|2021-09-07 12:35:00|12392.4|12390.4|12385.4|12383.4|12392.4|12390.4|12384.9|12382.9|68
1631018400000|2021-09-07 12:40:00|12384.9|12382.9|12381.4|12379.4|12384.9|12382.9|12380.4|12378.4|57
1631018700000|2021-09-07 12:45:00|12380.9|12378.9|12378.4|12376.4|12381.9|12379.9|12376.4|12374.4|125
1631019000000|2021-09-07 12:50:00|12377.4|12375.4|12377.4|12375.4|12378.9|12376.9|12372.4|12370.4|137
1631019300000|2021-09-07 12:55:00|12376.9|12374.9|12377.4|12375.4|12377.4|12375.4|12373.4|12371.4|192
1631019600000|2021-09-07 13:00:00|12376.4|12374.4|12377.4|12375.4|12379.4|12377.4|12374.4|12372.4|85
1631019900000|2021-09-07 13:05:00|12378.4|12376.4|12379.4|12377.4|12384.4|12382.4|12378.4|12376.4|112
1631020200000|2021-09-07 13:10:00|12379.9|12377.9|12380.4|12378.4|12380.9|12378.9|12377.4|12375.4|93
1631020500000|2021-09-07 13:15:00|12379.9|12377.9|12375.9|12373.9|12379.9|12377.9|12374.4|12372.4|83
1631020800000|2021-09-07 13:20:00|12374.9|12372.9|12370.4|12368.4|12375.4|12373.4|12367.9|12365.9|135
1631021100000|2021-09-07 13:25:00|12369.4|12367.4|12367.4|12365.4|12372.4|12370.4|12366.4|12364.4|233
1631021400000|2021-09-07 13:30:00|12368.4|12366.4|12362.4|12360.4|12368.4|12366.4|12359.4|12357.4|320
1631021700000|2021-09-07 13:35:00|12361.9|12359.9|12347.4|12345.4|12362.4|12360.4|12346.4|12344.4|398
1631022000000|2021-09-07 13:40:00|12346.9|12344.9|12345.4|12343.4|12347.4|12345.4|12340.4|12338.4|731
1631022300000|2021-09-07 13:45:00|12344.9|12342.9|12339.4|12337.4|12344.9|12342.9|12332.4|12330.4|316
1631022600000|2021-09-07 13:50:00|12338.9|12336.9|12335.4|12333.4|12338.9|12336.9|12330.4|12328.4|223
1631022900000|2021-09-07 13:55:00|12334.4|12332.4|12340.4|12338.4|12340.4|12338.4|12327.4|12325.4|329
1631023200000|2021-09-07 14:00:00|12339.9|12337.9|12343.4|12341.4|12344.9|12342.9|12336.4|12334.4|310
1631023500000|2021-09-07 14:05:00|12343.9|12341.9|12343.9|12341.9|12344.4|12342.4|12334.9|12332.9|308
1631023800000|2021-09-07 14:10:00|12343.1|12341.1|12336.6|12334.6|12343.1|12341.1|12321.6|12319.6|592
1631024100000|2021-09-07 14:15:00|12336.1|12334.1|12334.1|12332.1|12343.6|12341.6|12331.1|12329.1|305
1631024400000|2021-09-07 14:20:00|12333.6|12331.6|12330.6|12328.6|12339.6|12337.6|12328.6|12326.6|239
1631024700000|2021-09-07 14:25:00|12331.6|12329.6|12332.6|12330.6|12339.6|12337.6|12329.6|12327.6|257
1631025000000|2021-09-07 14:30:00|12333.1|12331.1|12341.6|12339.6|12342.1|12340.1|12330.6|12328.6|231
1631025300000|2021-09-07 14:35:00|12342.1|12340.1|12343.6|12341.6|12347.6|12345.6|12341.6|12339.6|221
1631025600000|2021-09-07 14:40:00|12343.1|12341.1|12346.6|12344.6|12347.1|12345.1|12341.6|12339.6|215
1631025900000|2021-09-07 14:45:00|12347.1|12345.1|12352.6|12350.6|12354.1|12352.1|12343.6|12341.6|126
1631026200000|2021-09-07 14:50:00|12353.1|12351.1|12355.6|12353.6|12357.6|12355.6|12351.6|12349.6|126
1631026500000|2021-09-07 14:55:00|12355.1|12353.1|12358.1|12356.1|12358.6|12356.6|12354.1|12352.1|160
1631026800000|2021-09-07 15:00:00|12356.6|12354.6|12347.6|12345.6|12357.1|12355.1|12346.6|12344.6|206
1631027100000|2021-09-07 15:05:00|12348.1|12346.1|12348.6|12346.6|12350.6|12348.6|12346.6|12344.6|160
1631027400000|2021-09-07 15:10:00|12348.1|12346.1|12349.1|12347.1|12351.6|12349.6|12344.6|12342.6|227
1631027700000|2021-09-07 15:15:00|12348.6|12346.6|12354.6|12352.6|12355.1|12353.1|12346.6|12344.6|448
1631028000000|2021-09-07 15:20:00|12354.1|12352.1|12349.6|12347.6|12355.6|12353.6|12345.6|12343.6|503
1631028300000|2021-09-07 15:25:00|12350.6|12348.6|12345.1|12343.1|12351.6|12349.6|12343.6|12341.6|1318
1631028600000|2021-09-07 15:30:00|12344.6|12342.6|12338.6|12336.6|12348.6|12346.6|12338.6|12336.6|960
1631028900000|2021-09-07 15:35:00|12339.1|12337.1|12336.6|12334.6|12339.6|12337.6|12334.1|12332.1|297
1631029200000|2021-09-07 15:40:00|12336.1|12334.1|12341.1|12339.1|12342.6|12340.6|12334.6|12332.6|243
1631029500000|2021-09-07 15:45:00|12340.6|12338.6|12340.1|12338.1|12341.6|12339.6|12338.1|12336.1|102
1631029800000|2021-09-07 15:50:00|12340.6|12338.6|12338.6|12336.6|12342.1|12340.1|12338.6|12336.6|83
1631030100000|2021-09-07 15:55:00|12338.1|12336.1|12340.1|12338.1|12340.6|12338.6|12337.1|12335.1|66
1631030400000|2021-09-07 16:00:00|12339.6|12337.6|12350.1|12348.1|12350.6|12348.6|12339.6|12337.6|103
1631030700000|2021-09-07 16:05:00|12350.6|12348.6|12358.1|12356.1|12359.1|12357.1|12350.6|12348.6|131
1631031000000|2021-09-07 16:10:00|12357.6|12355.6|12357.6|12355.6|12358.6|12356.6|12354.6|12352.6|121
1631031300000|2021-09-07 16:15:00|12358.1|12356.1|12354.6|12352.6|12358.1|12356.1|12353.6|12351.6|74
1631031600000|2021-09-07 16:20:00|12354.1|12352.1|12354.1|12352.1|12355.6|12353.6|12353.1|12351.1|70
1631031900000|2021-09-07 16:25:00|12354.6|12352.6|12357.6|12355.6|12357.6|12355.6|12353.6|12351.6|19
1631032200000|2021-09-07 16:30:00|12358.1|12356.1|12349.6|12347.6|12358.1|12356.1|12349.6|12347.6|67
1631032500000|2021-09-07 16:35:00|12350.1|12348.1|12348.1|12346.1|12351.6|12349.6|12347.1|12345.1|91
1631032800000|2021-09-07 16:40:00|12348.6|12346.6|12352.1|12350.1|12352.6|12350.6|12348.6|12346.6|14
1631033100000|2021-09-07 16:45:00|12352.6|12350.6|12350.6|12348.6|12352.6|12350.6|12348.1|12346.1|35
1631033400000|2021-09-07 16:50:00|12351.1|12349.1|12350.1|12348.1|12351.6|12349.6|12348.6|12346.6|24
1631033700000|2021-09-07 16:55:00|12350.6|12348.6|12353.1|12351.1|12355.1|12353.1|12349.1|12347.1|35
1631034000000|2021-09-07 17:00:00|12353.6|12351.6|12348.6|12346.6|12356.1|12354.1|12347.1|12345.1|40
1631034300000|2021-09-07 17:05:00|12348.1|12346.1|12350.6|12348.6|12352.1|12350.1|12346.1|12344.1|37
1631034600000|2021-09-07 17:10:00|12351.1|12349.1|12354.6|12352.6|12355.6|12353.6|12350.6|12348.6|7
1631034900000|2021-09-07 17:15:00|12355.1|12353.1|12353.1|12351.1|12355.1|12353.1|12351.6|12349.6|15
1631035200000|2021-09-07 17:20:00|12352.6|12350.6|12348.6|12346.6|12352.6|12350.6|12347.1|12345.1|43
1631035500000|2021-09-07 17:25:00|12349.1|12347.1|12347.1|12345.1|12349.6|12347.6|12346.6|12344.6|14
1631035800000|2021-09-07 17:30:00|12346.6|12344.6|12350.1|12348.1|12351.1|12349.1|12346.6|12344.6|23
1631036100000|2021-09-07 17:35:00|12350.6|12348.6|12346.1|12344.1|12350.6|12348.6|12345.1|12343.1|27
1631036400000|2021-09-07 17:40:00|12345.6|12343.6|12344.1|12342.1|12346.1|12344.1|12343.6|12341.6|11
1631036700000|2021-09-07 17:45:00|12344.6|12342.6|12344.6|12342.6|12345.6|12343.6|12343.1|12341.1|46
1631037000000|2021-09-07 17:50:00|12345.1|12343.1|12346.6|12344.6|12346.6|12344.6|12344.1|12342.1|19
1631037300000|2021-09-07 17:55:00|12347.1|12345.1|12345.1|12343.1|12348.6|12346.6|12345.1|12343.1|18
1631037600000|2021-09-07 18:00:00|12345.6|12343.6|12344.1|12342.1|12345.6|12343.6|12341.6|12339.6|15
1631037900000|2021-09-07 18:05:00|12343.6|12341.6|12338.1|12336.1|12344.1|12342.1|12336.1|12334.1|32
1631038200000|2021-09-07 18:10:00|12338.6|12336.6|12337.6|12335.6|12339.1|12337.1|12337.6|12335.6|9
1631038500000|2021-09-07 18:15:00|12338.1|12336.1|12334.1|12332.1|12338.1|12336.1|12334.1|12332.1|18
1631038800000|2021-09-07 18:20:00|12333.6|12331.6|12333.1|12331.1|12334.6|12332.6|12332.6|12330.6|11
1631039100000|2021-09-07 18:25:00|12332.6|12330.6|12329.1|12327.1|12332.6|12330.6|12329.1|12327.1|25
1631039400000|2021-09-07 18:30:00|12328.6|12326.6|12329.1|12327.1|12330.1|12328.1|12326.6|12324.6|32
1631039700000|2021-09-07 18:35:00|12329.6|12327.6|12330.1|12328.1|12332.6|12330.6|12328.6|12326.6|35
1631040000000|2021-09-07 18:40:00|12330.6|12328.6|12328.1|12326.1|12330.6|12328.6|12327.6|12325.6|33
1631040300000|2021-09-07 18:45:00|12328.6|12326.6|12329.1|12327.1|12329.6|12327.6|12326.6|12324.6|26
1631040600000|2021-09-07 18:50:00|12329.6|12327.6|12329.1|12327.1|12329.6|12327.6|12326.6|12324.6|31
1631040900000|2021-09-07 18:55:00|12329.6|12327.6|12329.1|12327.1|12331.1|12329.1|12328.6|12326.6|37
1631041200000|2021-09-07 19:00:00|12329.6|12327.6|12328.1|12326.1|12331.1|12329.1|12326.1|12324.1|56
1631041500000|2021-09-07 19:05:00|12327.6|12325.6|12325.1|12323.1|12328.1|12326.1|12324.6|12322.6|34
1631041800000|2021-09-07 19:10:00|12325.6|12323.6|12324.6|12322.6|12326.6|12324.6|12324.6|12322.6|30
1631042100000|2021-09-07 19:15:00|12325.1|12323.1|12322.1|12320.1|12325.1|12323.1|12320.1|12318.1|39
1631042400000|2021-09-07 19:20:00|12321.6|12319.6|12319.1|12317.1|12322.1|12320.1|12318.6|12316.6|17
1631042700000|2021-09-07 19:25:00|12318.6|12316.6|12320.6|12318.6|12321.6|12319.6|12317.6|12315.6|20
1631043000000|2021-09-07 19:30:00|12320.1|12318.1|12324.1|12322.1|12324.6|12322.6|12318.6|12316.6|10
1631043300000|2021-09-07 19:35:00|12324.6|12322.6|12321.1|12319.1|12325.1|12323.1|12320.6|12318.6|2
1631043600000|2021-09-07 19:40:00|12321.6|12319.6|12322.6|12320.6|12326.6|12324.6|12321.6|12319.6|26
1631043900000|2021-09-07 19:45:00|12322.1|12320.1|12324.1|12322.1|12325.1|12323.1|12320.6|12318.6|3
1631044200000|2021-09-07 19:50:00|12323.6|12321.6|12318.6|12316.6|12325.1|12323.1|12316.6|12314.6|58
1631044500000|2021-09-07 19:55:00|12319.1|12317.1|12328|12322|12329|12326.6|12319.1|12317.1|37
1631044800000|2021-09-07 20:00:00|12328.2|12322.2|12325.1|12319.1|12329.3|12323.3|12324.7|12318.7|0
1631045100000|2021-09-07 20:05:00|12325.2|12319.2|12325.9|12319.9|12327.3|12321.3|12325.1|12319.1|0
1631045400000|2021-09-07 20:10:00|12325.8|12319.8|12324.2|12318.2|12325.8|12319.8|12322.1|12316.1|0
1631045700000|2021-09-07 20:15:00|12324.1|12318.1|12325.8|12319.8|12326.2|12320.2|12323.8|12317.8|0
1631046000000|2021-09-07 20:20:00|12326|12320|12325.8|12319.8|12326.6|12320.6|12325.8|12319.8|0
1631046600000|2021-09-07 20:30:00|12325.7|12319.7|12325.4|12319.4|12325.7|12319.7|12325|12319|0
1631046900000|2021-09-07 20:35:00|12325.5|12319.5|12325.8|12319.8|12325.8|12319.8|12325.4|12319.4|0
1631047200000|2021-09-07 20:40:00|12325.7|12319.7|12325.8|12319.8|12325.8|12319.8|12325.4|12319.4|0
1631047500000|2021-09-07 20:45:00|12325.9|12319.9|12326.2|12320.2|12326.6|12320.6|12325.8|12319.8|0
1631047800000|2021-09-07 20:50:00|12326.3|12320.3|12326.6|12320.6|12326.6|12320.6|12326.3|12320.3|0
1631048100000|2021-09-07 20:55:00|12326.7|12320.7|12326.7|12320.7|12327.6|12321.6|12326.2|12320.2|0
1631048400000|2021-09-07 21:00:00|12326.8|12320.8|12327|12321|12327|12321|12326.8|12320.8|0
1631048700000|2021-09-07 21:05:00|12326.8|12320.8|12326.8|12320.8|12326.8|12320.8|12326.8|12320.8|0
1631049300000|2021-09-07 21:15:00|12326.7|12320.7|12326.8|12320.8|12326.8|12320.8|12326.7|12320.7|0
1631049600000|2021-09-07 21:20:00|12326.7|12320.7|12326.7|12320.7|12326.8|12320.8|12326.7|12320.7|0
1631051100000|2021-09-07 21:45:00|12326.1|12320.1|12326.1|12320.1|12326.1|12320.1|12326.1|12320.1|0
1631051400000|2021-09-07 21:50:00|12325.8|12319.8|12326.1|12320.1|12326.1|12320.1|12325.8|12319.8|0
1631051700000|2021-09-07 21:55:00|12326.3|12320.3|12326.1|12320.1|12326.3|12320.3|12326.1|12320.1|0
1631052000000|2021-09-07 22:00:00|12326|12320|12327.2|12321.2|12327.2|12321.2|12325.8|12319.8|0
1631052300000|2021-09-07 22:05:00|12326.7|12320.7|12328.5|12322.5|12328.5|12322.5|12326.7|12320.7|0
1631052600000|2021-09-07 22:10:00|12328.9|12322.9|12328.9|12322.9|12329.3|12323.3|12328.5|12322.5|0
1631052900000|2021-09-07 22:15:00|12329.3|12323.3|12328.9|12322.9|12329.3|12323.3|12328.9|12322.9|0
1631053200000|2021-09-07 22:20:00|12329.3|12323.3|12328.5|12322.5|12329.3|12323.3|12328.1|12322.1|0
1631053500000|2021-09-07 22:25:00|12328.4|12322.4|12327.2|12321.2|12328.4|12322.4|12326.3|12320.3|0
1631053800000|2021-09-07 22:30:00|12327.3|12321.3|12328.5|12322.5|12328.5|12322.5|12327.2|12321.2|0
1631054100000|2021-09-07 22:35:00|12328.4|12322.4|12326.7|12320.7|12328.5|12322.5|12326.7|12320.7|0
1631054400000|2021-09-07 22:40:00|12326.6|12320.6|12325.8|12319.8|12326.7|12320.7|12325.4|12319.4|0
1631054700000|2021-09-07 22:45:00|12325.4|12319.4|12326.3|12320.3|12326.7|12320.7|12325.4|12319.4|0
1631055000000|2021-09-07 22:50:00|12326.2|12320.2|12326.7|12320.7|12326.7|12320.7|12325.8|12319.8|0
1631055300000|2021-09-07 22:55:00|12326.6|12320.6|12326.7|12320.7|12326.7|12320.7|12325.8|12319.8|0
1631055600000|2021-09-07 23:00:00|12327.2|12321.2|12326.7|12320.7|12327.2|12321.2|12326.3|12320.3|0
1631055900000|2021-09-07 23:05:00|12326.6|12320.6|12325.4|12319.4|12326.6|12320.6|12325.4|12319.4|0
1631056200000|2021-09-07 23:10:00|12325|12319|12323.4|12317.4|12325.4|12319.4|12323|12317|0
1631056500000|2021-09-07 23:15:00|12323.5|12317.5|12324.6|12318.6|12324.6|12318.6|12323.5|12317.5|0
1631056800000|2021-09-07 23:20:00|12324.5|12318.5|12324.2|12318.2|12324.5|12318.5|12323.4|12317.4|0
1631057100000|2021-09-07 23:25:00|12324.3|12318.3|12323.8|12317.8|12324.6|12318.6|12323.4|12317.4|0
1631057400000|2021-09-07 23:30:00|12323.9|12317.9|12324.2|12318.2|12324.2|12318.2|12323.4|12317.4|0
1631057700000|2021-09-07 23:35:00|12324.3|12318.3|12325.5|12319.5|12325.5|12319.5|12324.3|12318.3|0
1631058000000|2021-09-07 23:40:00|12325.4|12319.4|12326.3|12320.3|12326.3|12320.3|12324.9|12318.9|0
1631058300000|2021-09-07 23:45:00|12326.2|12320.2|12324.7|12318.7|12326.2|12320.2|12324.3|12318.3|0
1631058600000|2021-09-07 23:50:00|12324.6|12318.6|12321.2|12315.2|12325.1|12319.1|12321.2|12315.2|0
1631058900000|2021-09-07 23:55:00|12320.8|12314.8|12321.2|12315.2|12321.6|12315.6|12319.6|12313.6|0
1631059200000|2021-09-08 00:00:00|12321.3|12315.3|12324.3|12318.3|12324.3|12318.3|12320.8|12314.8|0
1631059500000|2021-09-08 00:05:00|12324.7|12318.7|12326.8|12320.8|12327.2|12321.2|12323.9|12317.9|0
1631059800000|2021-09-08 00:10:00|12327|12321|12329|12323|12329.4|12323.4|12327|12321|0
1631060100000|2021-09-08 00:15:00|12329.1|12323.1|12322.8|12316.8|12329.8|12323.8|12321.8|12315.8|0
1631060400000|2021-09-08 00:20:00|12323.2|12317.2|12325.7|12319.7|12328.5|12322.5|12322.2|12316.2|0
1631060700000|2021-09-08 00:25:00|12325.6|12319.6|12325.6|12319.6|12328.1|12322.1|12324.7|12318.7|0
1631061000000|2021-09-08 00:30:00|12326|12320|12326.5|12320.5|12327.5|12321.5|12325.5|12319.5|0
1631061300000|2021-09-08 00:35:00|12326.6|12320.6|12327.5|12321.5|12327.5|12321.5|12326.4|12320.4|0
1631061600000|2021-09-08 00:40:00|12327.9|12321.9|12329.7|12323.7|12330.6|12324.6|12327.5|12321.5|0
1631061900000|2021-09-08 00:45:00|12330.1|12324.1|12331|12325|12331.6|12325.6|12329.6|12323.6|0
1631062200000|2021-09-08 00:50:00|12331.2|12325.2|12335.6|12329.6|12336.6|12330.6|12331.2|12325.2|0
1631062500000|2021-09-08 00:55:00|12335.7|12329.7|12337.5|12331.5|12338.4|12332.4|12334.6|12328.6|0
1631062800000|2021-09-08 01:00:00|12337.1|12331.1|12334.6|12328.6|12337.1|12331.1|12334.6|12328.6|0
1631063100000|2021-09-08 01:05:00|12334.7|12328.7|12338|12332|12339|12333|12333.7|12327.7|0
1631063400000|2021-09-08 01:10:00|12337.9|12331.9|12339.9|12333.9|12339.9|12333.9|12337|12331|0
1631063700000|2021-09-08 01:15:00|12340|12334|12338.9|12332.9|12341.4|12335.4|12336.1|12330.1|0
1631064000000|2021-09-08 01:20:00|12339.1|12333.1|12340.4|12334.4|12342.4|12336.4|12339|12333|0
1631064300000|2021-09-08 01:25:00|12340.6|12334.6|12340.4|12334.4|12343.3|12337.3|12339.8|12333.8|0
1631064600000|2021-09-08 01:30:00|12340.5|12334.5|12337.5|12331.5|12341.4|12335.4|12336.5|12330.5|0
1631064900000|2021-09-08 01:35:00|12337.3|12331.3|12342.5|12336.5|12342.9|12336.9|12336.5|12330.5|0
1631065200000|2021-09-08 01:40:00|12342.4|12336.4|12342.4|12336.4|12343.6|12337.6|12340.6|12334.6|0
1631065500000|2021-09-08 01:45:00|12342|12336|12342.6|12336.6|12343.6|12337.6|12340.6|12334.6|0
1631065800000|2021-09-08 01:50:00|12343|12337|12343.6|12337.6|12344.6|12338.6|12341.6|12335.6|0
1631066100000|2021-09-08 01:55:00|12343.7|12337.7|12343.6|12337.6|12344.6|12338.6|12342.9|12336.9|0
1631066400000|2021-09-08 02:00:00|12343.8|12337.8|12344.7|12338.7|12345.6|12339.6|12342.6|12336.6|0
1631066700000|2021-09-08 02:05:00|12344.6|12338.6|12344.7|12338.7|12346.6|12340.6|12343.7|12337.7|0
1631067000000|2021-09-08 02:10:00|12344.6|12338.6|12345.6|12339.6|12346.6|12340.6|12343.7|12337.7|0
1631067300000|2021-09-08 02:15:00|12345.2|12339.2|12343.7|12337.7|12345.2|12339.2|12341.7|12335.7|0
1631067600000|2021-09-08 02:20:00|12343.9|12337.9|12344.7|12338.7|12345.1|12339.1|12342.7|12336.7|0
1631067900000|2021-09-08 02:25:00|12344.8|12338.8|12345.6|12339.6|12346.6|12340.6|12344.7|12338.7|0
1631068200000|2021-09-08 02:30:00|12345.3|12339.3|12341.7|12335.7|12345.6|12339.6|12340.7|12334.7|0
1631068500000|2021-09-08 02:35:00|12341.3|12335.3|12339.8|12333.8|12341.3|12335.3|12338.8|12332.8|0
1631068800000|2021-09-08 02:40:00|12339.6|12333.6|12339.8|12333.8|12339.8|12333.8|12338.8|12332.8|0
1631069100000|2021-09-08 02:45:00|12340.2|12334.2|12340.7|12334.7|12341.8|12335.8|12340.2|12334.2|0
1631069400000|2021-09-08 02:50:00|12341|12335|12340.6|12334.6|12342.6|12336.6|12340.6|12334.6|0
1631069700000|2021-09-08 02:55:00|12340.7|12334.7|12339.6|12333.6|12341.6|12335.6|12339.6|12333.6|0
1631070000000|2021-09-08 03:00:00|12339.4|12333.4|12338.7|12332.7|12341.6|12335.6|12338.7|12332.7|0
1631070300000|2021-09-08 03:05:00|12338.9|12332.9|12340.7|12334.7|12340.7|12334.7|12338.9|12332.9|0
1631070600000|2021-09-08 03:10:00|12340.5|12334.5|12339.7|12333.7|12340.7|12334.7|12338.7|12332.7|0
1631070900000|2021-09-08 03:15:00|12339.9|12333.9|12338.6|12332.6|12341.6|12335.6|12338.6|12332.6|0
1631071200000|2021-09-08 03:20:00|12338.5|12332.5|12335.1|12329.1|12338.6|12332.6|12335.1|12329.1|0
1631071500000|2021-09-08 03:25:00|12334.9|12328.9|12333.6|12327.6|12335.6|12329.6|12331.7|12325.7|0
1631071800000|2021-09-08 03:30:00|12333.7|12327.7|12329.5|12323.5|12334.6|12328.6|12328.5|12322.5|0
1631072100000|2021-09-08 03:35:00|12329.7|12323.7|12324.7|12318.7|12329.7|12323.7|12324.7|12318.7|0
1631072400000|2021-09-08 03:40:00|12324.4|12318.4|12325.8|12319.8|12325.8|12319.8|12322.8|12316.8|0
1631072700000|2021-09-08 03:45:00|12325.7|12319.7|12328.9|12322.9|12328.9|12322.9|12324.8|12318.8|0
1631073000000|2021-09-08 03:50:00|12328.7|12322.7|12328.8|12322.8|12328.9|12322.9|12327.9|12321.9|0
1631073300000|2021-09-08 03:55:00|12328.9|12322.9|12329.1|12323.1|12329.5|12323.5|12327.9|12321.9|0
1631073600000|2021-09-08 04:00:00|12329.2|12323.2|12328.1|12322.1|12330.1|12324.1|12328.1|12322.1|0
1631073900000|2021-09-08 04:05:00|12328.5|12322.5|12329|12323|12329.1|12323.1|12328.1|12322.1|0
1631074200000|2021-09-08 04:10:00|12329.2|12323.2|12329.4|12323.4|12330|12324|12328.1|12322.1|0
1631074500000|2021-09-08 04:15:00|12329.3|12323.3|12329|12323|12330|12324|12328.5|12322.5|0
1631074800000|2021-09-08 04:20:00|12329.4|12323.4|12332|12326|12332|12326|12329.4|12323.4|0
1631075100000|2021-09-08 04:25:00|12331.8|12325.8|12332|12326|12332|12326|12331|12325|0
1631075400000|2021-09-08 04:30:00|12331.8|12325.8|12332.1|12326.1|12333.1|12327.1|12331.5|12325.5|0
1631075700000|2021-09-08 04:35:00|12332.3|12326.3|12332.7|12326.7|12333.2|12327.2|12332.2|12326.2|0
1631076000000|2021-09-08 04:40:00|12332.5|12326.5|12331.7|12325.7|12332.5|12326.5|12331.3|12325.3|0
1631076300000|2021-09-08 04:45:00|12331.8|12325.8|12332.2|12326.2|12332.2|12326.2|12331.2|12325.2|0
1631076600000|2021-09-08 04:50:00|12332.1|12326.1|12332.1|12326.1|12332.2|12326.2|12331.2|12325.2|0
1631076900000|2021-09-08 04:55:00|12332.2|12326.2|12331.3|12325.3|12332.2|12326.2|12330.7|12324.7|0
1631077200000|2021-09-08 05:00:00|12331.7|12325.7|12331.3|12325.3|12332.2|12326.2|12330.3|12324.3|0
1631077500000|2021-09-08 05:05:00|12331.1|12325.1|12332.1|12326.1|12333.1|12327.1|12329.7|12323.7|0
1631077800000|2021-09-08 05:10:00|12332.5|12326.5|12329.6|12323.6|12333.1|12327.1|12329.1|12323.1|0
1631078100000|2021-09-08 05:15:00|12329.4|12323.4|12337|12331|12337|12331|12329.1|12323.1|0
1631078400000|2021-09-08 05:20:00|12336.9|12330.9|12339.2|12333.2|12339.2|12333.2|12336.1|12330.1|0
1631078700000|2021-09-08 05:25:00|12339|12333|12338.2|12332.2|12339.6|12333.6|12336.2|12330.2|0
1631079000000|2021-09-08 05:30:00|12338.6|12332.6|12338.1|12332.1|12339.2|12333.2|12337.1|12331.1|0
1631079300000|2021-09-08 05:35:00|12338.3|12332.3|12343|12337|12343|12337|12338.3|12332.3|0
1631079600000|2021-09-08 05:40:00|12342.9|12336.9|12344.8|12338.8|12344.8|12338.8|12341.9|12335.9|0
1631079900000|2021-09-08 05:45:00|12344.4|12338.4|12342.9|12336.9|12344.8|12338.8|12342.8|12336.8|0
1631080200000|2021-09-08 05:50:00|12342.8|12336.8|12341|12335|12343.8|12337.8|12341|12335|0
1631080500000|2021-09-08 05:55:00|12341.4|12335.4|12341|12335|12341.9|12335.9|12340|12334|0
1631080800000|2021-09-08 06:00:00|12343.1|12337.1|12342.3|12340.3|12344|12341.8|12335.8|12333.8|34
1631081100000|2021-09-08 06:05:00|12341.8|12339.8|12336.3|12334.3|12343.8|12341.8|12336.3|12334.3|47
1631081400000|2021-09-08 06:10:00|12335.8|12333.8|12334.3|12332.3|12336.3|12334.3|12332.8|12330.8|42
1631081700000|2021-09-08 06:15:00|12333.8|12331.8|12333.3|12331.3|12336.3|12334.3|12332.3|12330.3|58
1631082000000|2021-09-08 06:20:00|12332.8|12330.8|12332.3|12330.3|12334.3|12332.3|12330.8|12328.8|29
1631082300000|2021-09-08 06:25:00|12332.8|12330.8|12327.8|12325.8|12333.3|12331.3|12327.8|12325.8|35
1631082600000|2021-09-08 06:30:00|12329.3|12327.3|12329.3|12327.3|12331.3|12329.3|12328.3|12326.3|29
1631082900000|2021-09-08 06:35:00|12328.8|12326.8|12321.3|12319.3|12328.8|12326.8|12320.8|12318.8|22
1631083200000|2021-09-08 06:40:00|12320.8|12318.8|12318.3|12316.3|12321.3|12319.3|12316.8|12314.8|21
1631083500000|2021-09-08 06:45:00|12318.8|12316.8|12313.3|12311.3|12318.8|12316.8|12311.3|12309.3|10
1631083800000|2021-09-08 06:50:00|12315.3|12313.3|12309.3|12307.3|12315.3|12313.3|12306.8|12304.8|57
1631084100000|2021-09-08 06:55:00|12309.8|12307.8|12306.8|12304.8|12311.8|12309.8|12305.3|12303.3|66
1631084400000|2021-09-08 07:00:00|12301.3|12299.3|12224.3|12222.3|12301.3|12299.3|12223.8|12221.8|1917
1631084700000|2021-09-08 07:05:00|12225.3|12223.3|12201.3|12199.3|12225.3|12223.3|12198.3|12196.3|1000
1631085000000|2021-09-08 07:10:00|12200.8|12198.8|12196.8|12194.8|12202.8|12200.8|12188.3|12186.3|659
1631085300000|2021-09-08 07:15:00|12195.3|12193.3|12224.3|12222.3|12224.8|12222.8|12189.3|12187.3|942
1631085600000|2021-09-08 07:20:00|12224.8|12222.8|12200.8|12198.8|12225.3|12223.3|12192.8|12190.8|772
1631085900000|2021-09-08 07:25:00|12198.8|12196.8|12195.8|12193.8|12201.8|12199.8|12188.8|12186.8|532
1631086200000|2021-09-08 07:30:00|12195.3|12193.3|12166.8|12164.8|12195.8|12193.8|12165.8|12163.8|862
1631086500000|2021-09-08 07:35:00|12167.3|12165.3|12187.3|12185.3|12194.8|12192.8|12165.8|12163.8|752
1631086800000|2021-09-08 07:40:00|12186.8|12184.8|12194.8|12192.8|12196.8|12194.8|12177.3|12175.3|597
1631087100000|2021-09-08 07:45:00|12195.3|12193.3|12180.3|12178.3|12195.3|12193.3|12177.3|12175.3|467
1631087400000|2021-09-08 07:50:00|12181.3|12179.3|12190.3|12188.3|12192.8|12190.8|12176.3|12174.3|214
1631087700000|2021-09-08 07:55:00|12190.8|12188.8|12181.3|12179.3|12192.3|12190.3|12177.8|12175.8|315
1631088000000|2021-09-08 08:00:00|12182.3|12180.3|12181.8|12179.8|12187.3|12185.3|12171.8|12169.8|306
1631088300000|2021-09-08 08:05:00|12181.3|12179.3|12162.3|12160.3|12184.3|12182.3|12156.3|12154.3|584
1631088600000|2021-09-08 08:10:00|12163.3|12161.3|12160.3|12158.3|12164.8|12162.8|12154.3|12152.3|286
1631088900000|2021-09-08 08:15:00|12159.3|12157.3|12170.3|12168.3|12170.3|12168.3|12157.3|12155.3|254
1631089200000|2021-09-08 08:20:00|12169.8|12167.8|12167.3|12165.3|12173.3|12171.3|12163.3|12161.3|330
1631089500000|2021-09-08 08:25:00|12167.8|12165.8|12169.3|12167.3|12172.8|12170.8|12155.3|12153.3|808
1631089800000|2021-09-08 08:30:00|12170.3|12168.3|12162.3|12160.3|12170.3|12168.3|12157.8|12155.8|231
1631090100000|2021-09-08 08:35:00|12163.8|12161.8|12175.8|12173.8|12176.3|12174.3|12160.3|12158.3|278
1631090400000|2021-09-08 08:40:00|12175.3|12173.3|12168.3|12166.3|12176.3|12174.3|12159.3|12157.3|343
1631090700000|2021-09-08 08:45:00|12167.8|12165.8|12172.3|12170.3|12176.3|12174.3|12165.3|12163.3|382
1631091000000|2021-09-08 08:50:00|12171.8|12169.8|12170.3|12168.3|12175.3|12173.3|12167.3|12165.3|235
1631091300000|2021-09-08 08:55:00|12169.8|12167.8|12168.3|12166.3|12169.8|12167.8|12164.8|12162.8|188
1631091600000|2021-09-08 09:00:00|12167.8|12165.8|12168.3|12166.3|12171.3|12169.3|12162.3|12160.3|342
1631091900000|2021-09-08 09:05:00|12167.8|12165.8|12180.3|12178.3|12183.3|12181.3|12164.3|12162.3|430
1631092200000|2021-09-08 09:10:00|12179.8|12177.8|12181.3|12179.3|12181.8|12179.8|12175.3|12173.3|326
1631092500000|2021-09-08 09:15:00|12182.3|12180.3|12182.3|12180.3|12185.3|12183.3|12179.3|12177.3|399
1631092800000|2021-09-08 09:20:00|12181.8|12179.8|12192.3|12190.3|12193.3|12191.3|12179.3|12177.3|277
1631093100000|2021-09-08 09:25:00|12192.8|12190.8|12193.8|12191.8|12196.3|12194.3|12191.3|12189.3|163
1631093400000|2021-09-08 09:30:00|12193.3|12191.3|12194.3|12192.3|12205.8|12203.8|12193.3|12191.3|198
1631093700000|2021-09-08 09:35:00|12194.8|12192.8|12189.8|12187.8|12199.3|12197.3|12189.3|12187.3|202
1631094000000|2021-09-08 09:40:00|12189.3|12187.3|12203.3|12201.3|12204.3|12202.3|12189.3|12187.3|336
1631094300000|2021-09-08 09:45:00|12202.3|12200.3|12196.3|12194.3|12205.3|12203.3|12193.8|12191.8|163
1631094600000|2021-09-08 09:50:00|12196.8|12194.8|12202.3|12200.3|12203.3|12201.3|12196.8|12194.8|377
1631094900000|2021-09-08 09:55:00|12201.3|12199.3|12202.8|12200.8|12210.3|12208.3|12199.3|12197.3|352
1631095200000|2021-09-08 10:00:00|12203.3|12201.3|12196.8|12194.8|12207.8|12205.8|12195.3|12193.3|246
1631095500000|2021-09-08 10:05:00|12197.3|12195.3|12206.3|12204.3|12206.8|12204.8|12197.3|12195.3|184
1631095800000|2021-09-08 10:10:00|12205.8|12203.8|12201.3|12199.3|12208.8|12206.8|12201.3|12199.3|503
1631096100000|2021-09-08 10:15:00|12201.8|12199.8|12209.3|12207.3|12210.8|12208.8|12201.3|12199.3|319
1631096400000|2021-09-08 10:20:00|12209.8|12207.8|12216.3|12214.3|12217.3|12215.3|12209.8|12207.8|252
1631096700000|2021-09-08 10:25:00|12216.8|12214.8|12218.3|12216.3|12218.3|12216.3|12213.3|12211.3|100
1631097000000|2021-09-08 10:30:00|12218.8|12216.8|12221.3|12219.3|12228.3|12226.3|12218.3|12216.3|536
1631097300000|2021-09-08 10:35:00|12220.8|12218.8|12227.3|12225.3|12232.3|12230.3|12220.8|12218.8|139
1631097600000|2021-09-08 10:40:00|12228.8|12226.8|12227.8|12225.8|12229.3|12227.3|12225.3|12223.3|115
1631097900000|2021-09-08 10:45:00|12228.3|12226.3|12234.3|12232.3|12236.8|12234.8|12228.3|12226.3|194
1631098200000|2021-09-08 10:50:00|12233.8|12231.8|12245.3|12243.3|12247.3|12245.3|12233.8|12231.8|204
1631098500000|2021-09-08 10:55:00|12245.8|12243.8|12240.3|12238.3|12245.8|12243.8|12239.3|12237.3|150
1631098800000|2021-09-08 11:00:00|12239.3|12237.3|12246.3|12244.3|12251.3|12249.3|12239.3|12237.3|425
1631099100000|2021-09-08 11:05:00|12246.8|12244.8|12243.8|12241.8|12246.8|12244.8|12242.3|12240.3|164
1631099400000|2021-09-08 11:10:00|12243.3|12241.3|12250.3|12248.3|12252.3|12250.3|12242.3|12240.3|133
1631099700000|2021-09-08 11:15:00|12250.8|12248.8|12247.3|12245.3|12251.3|12249.3|12247.3|12245.3|97
1631100000000|2021-09-08 11:20:00|12247.8|12245.8|12242.3|12240.3|12249.3|12247.3|12241.3|12239.3|89
1631100300000|2021-09-08 11:25:00|12241.8|12239.8|12243.3|12241.3|12243.8|12241.8|12239.8|12237.8|99
1631100600000|2021-09-08 11:30:00|12242.3|12240.3|12238.3|12236.3|12244.3|12242.3|12236.3|12234.3|299
1631100900000|2021-09-08 11:35:00|12238.8|12236.8|12242.3|12240.3|12245.8|12243.8|12236.3|12234.3|209
1631101200000|2021-09-08 11:40:00|12242.1|12240.1|12237.1|12235.1|12244.1|12242.1|12236.1|12234.1|175
1631101500000|2021-09-08 11:45:00|12236.1|12234.1|12241.1|12239.1|12243.1|12241.1|12236.1|12234.1|105
1631101800000|2021-09-08 11:50:00|12241.6|12239.6|12241.1|12239.1|12242.1|12240.1|12238.1|12236.1|82
1631102100000|2021-09-08 11:55:00|12241.6|12239.6|12245.1|12243.1|12247.6|12245.6|12240.1|12238.1|102
1631102400000|2021-09-08 12:00:00|12245.6|12243.6|12242.6|12240.6|12248.1|12246.1|12242.1|12240.1|85
1631102700000|2021-09-08 12:05:00|12242.1|12240.1|12222.1|12220.1|12242.1|12240.1|12221.6|12219.6|201
1631103000000|2021-09-08 12:10:00|12222.6|12220.6|12219.1|12217.1|12227.1|12225.1|12217.1|12215.1|241
1631103300000|2021-09-08 12:15:00|12219.6|12217.6|12211.1|12209.1|12220.1|12218.1|12208.1|12206.1|207
1631103600000|2021-09-08 12:20:00|12210.1|12208.1|12212.1|12210.1|12217.6|12215.6|12206.1|12204.1|221
1631103900000|2021-09-08 12:25:00|12212.6|12210.6|12216.1|12214.1|12216.6|12214.6|12208.6|12206.6|190
1631104200000|2021-09-08 12:30:00|12215.6|12213.6|12215.1|12213.1|12219.1|12217.1|12209.6|12207.6|279
1631104500000|2021-09-08 12:35:00|12214.6|12212.6|12221.6|12219.6|12223.1|12221.1|12211.6|12209.6|255
1631104800000|2021-09-08 12:40:00|12222.1|12220.1|12232.6|12230.6|12233.1|12231.1|12218.1|12216.1|299
1631105100000|2021-09-08 12:45:00|12232.1|12230.1|12240.1|12238.1|12242.6|12240.6|12232.1|12230.1|197
1631105400000|2021-09-08 12:50:00|12240.6|12238.6|12229.1|12227.1|12243.1|12241.1|12226.1|12224.1|147
1631105700000|2021-09-08 12:55:00|12228.6|12226.6|12234.1|12232.1|12235.1|12233.1|12227.1|12225.1|198
1631106000000|2021-09-08 13:00:00|12235.1|12233.1|12234.1|12232.1|12237.6|12235.6|12230.1|12228.1|166
1631106300000|2021-09-08 13:05:00|12234.6|12232.6|12225.1|12223.1|12235.6|12233.6|12222.6|12220.6|133
1631106600000|2021-09-08 13:10:00|12225.6|12223.6|12222.1|12220.1|12228.1|12226.1|12221.6|12219.6|154
1631106900000|2021-09-08 13:15:00|12221.1|12219.1|12227.1|12225.1|12228.1|12226.1|12221.1|12219.1|179
1631107200000|2021-09-08 13:20:00|12226.6|12224.6|12228.6|12226.6|12233.1|12231.1|12225.6|12223.6|606
1631107500000|2021-09-08 13:25:00|12229.1|12227.1|12225.1|12223.1|12229.1|12227.1|12224.1|12222.1|643
1631107800000|2021-09-08 13:30:00|12224.6|12222.6|12230.1|12228.1|12231.1|12229.1|12220.1|12218.1|2114
1631108100000|2021-09-08 13:35:00|12229.6|12227.6|12241.6|12239.6|12241.6|12239.6|12225.6|12223.6|366
1631108400000|2021-09-08 13:40:00|12241.1|12239.1|12248.1|12246.1|12250.1|12248.1|12240.1|12238.1|381
1631108700000|2021-09-08 13:45:00|12248.6|12246.6|12241.1|12239.1|12255.1|12253.1|12241.1|12239.1|386
1631109000000|2021-09-08 13:50:00|12240.1|12238.1|12229.1|12227.1|12245.1|12243.1|12228.1|12226.1|287
1631109300000|2021-09-08 13:55:00|12228.6|12226.6|12226.6|12224.6|12233.1|12231.1|12225.1|12223.1|155
1631109600000|2021-09-08 14:00:00|12227.1|12225.1|12238.1|12236.1|12241.1|12239.1|12227.1|12225.1|254
1631109900000|2021-09-08 14:05:00|12237.6|12235.6|12240.1|12238.1|12241.1|12239.1|12232.1|12230.1|169
1631110200000|2021-09-08 14:10:00|12240|12238|12231|12229|12242|12240|12229.5|12227.5|278
1631110500000|2021-09-08 14:15:00|12231.5|12229.5|12225|12223|12232|12230|12220.5|12218.5|236
1631110800000|2021-09-08 14:20:00|12224.5|12222.5|12231.5|12229.5|12234.5|12232.5|12224.5|12222.5|266
1631111100000|2021-09-08 14:25:00|12231|12229|12228.5|12226.5|12231|12229|12222.5|12220.5|197
1631111400000|2021-09-08 14:30:00|12228|12226|12215|12213|12230|12228|12215|12213|263
1631111700000|2021-09-08 14:35:00|12214.5|12212.5|12207|12205|12219.5|12217.5|12205.5|12203.5|357
1631112000000|2021-09-08 14:40:00|12207.5|12205.5|12205|12203|12209|12207|12200.5|12198.5|319
1631112300000|2021-09-08 14:45:00|12204.5|12202.5|12216|12214|12217.5|12215.5|12201.5|12199.5|223
1631112600000|2021-09-08 14:50:00|12215.5|12213.5|12200.5|12198.5|12216|12214|12199|12197|337
1631112900000|2021-09-08 14:55:00|12200|12198|12213.5|12211.5|12220.5|12218.5|12199|12197|294
1631113200000|2021-09-08 15:00:00|12213|12211|12222.5|12220.5|12224|12222|12212|12210|219
1631113500000|2021-09-08 15:05:00|12223|12221|12219.5|12217.5|12226|12224|12218|12216|229
1631113800000|2021-09-08 15:10:00|12219|12217|12226|12224|12228|12226|12219|12217|294
1631114100000|2021-09-08 15:15:00|12225.5|12223.5|12222|12220|12232|12230|12217.5|12215.5|461
1631114400000|2021-09-08 15:20:00|12222.5|12220.5|12215.5|12213.5|12223|12221|12207.5|12205.5|491
1631114700000|2021-09-08 15:25:00|12216|12214|12214|12212|12217.5|12215.5|12205|12203|1708
1631115000000|2021-09-08 15:30:00|12212.5|12210.5|12197|12195|12215|12213|12195|12193|1090
1631115300000|2021-09-08 15:35:00|12197.5|12195.5|12196|12194|12198|12196|12191.5|12189.5|306
1631115600000|2021-09-08 15:40:00|12195.5|12193.5|12191.5|12189.5|12196|12194|12191|12189|125
1631115900000|2021-09-08 15:45:00|12192|12190|12188.5|12186.5|12198.5|12196.5|12186|12184|104
1631116200000|2021-09-08 15:50:00|12188|12186|12184.5|12182.5|12189|12187|12182|12180|90
1631116500000|2021-09-08 15:55:00|12185|12183|12186|12184|12188|12186|12183|12181|145
1631116800000|2021-09-08 16:00:00|12185.5|12183.5|12192|12190|12196.5|12194.5|12183|12181|164
1631117100000|2021-09-08 16:05:00|12192.5|12190.5|12199|12197|12200.5|12198.5|12192|12190|44
1631117400000|2021-09-08 16:10:00|12198.5|12196.5|12199.5|12197.5|12201.5|12199.5|12198|12196|46
1631117700000|2021-09-08 16:15:00|12200|12198|12202.5|12200.5|12203|12201|12198|12196|27
1631118000000|2021-09-08 16:20:00|12203|12201|12205|12203|12206|12204|12203|12201|40
1631118300000|2021-09-08 16:25:00|12205.5|12203.5|12206.5|12204.5|12207|12205|12203.5|12201.5|143
1631118600000|2021-09-08 16:30:00|12207|12205|12204.5|12202.5|12208|12206|12203.5|12201.5|20
1631118900000|2021-09-08 16:35:00|12205|12203|12198.5|12196.5|12206.5|12204.5|12198.5|12196.5|21
1631119200000|2021-09-08 16:40:00|12199|12197|12201|12199|12203|12201|12199|12197|17
1631119500000|2021-09-08 16:45:00|12201.5|12199.5|12197.5|12195.5|12201.5|12199.5|12194.5|12192.5|27
1631119800000|2021-09-08 16:50:00|12197|12195|12195.5|12193.5|12198.5|12196.5|12195|12193|348
1631120100000|2021-09-08 16:55:00|12195|12193|12195.5|12193.5|12198.5|12196.5|12195|12193|26
1631120400000|2021-09-08 17:00:00|12196|12194|12198|12196|12199|12197|12194.5|12192.5|22
1631120700000|2021-09-08 17:05:00|12197.5|12195.5|12190.5|12188.5|12201|12199|12190.5|12188.5|24
1631121000000|2021-09-08 17:10:00|12191|12189|12190.5|12188.5|12192.5|12190.5|12189.5|12187.5|13
1631121300000|2021-09-08 17:15:00|12191|12189|12195.5|12193.5|12196|12194|12191|12189|6
1631121600000|2021-09-08 17:20:00|12196|12194|12194.5|12192.5|12197|12195|12193|12191|7
1631121900000|2021-09-08 17:25:00|12195|12193|12202|12200|12202.5|12200.5|12194|12192|13
1631122200000|2021-09-08 17:30:00|12202.5|12200.5|12202|12200|12204|12202|12201.5|12199.5|7
1631122500000|2021-09-08 17:35:00|12202.5|12200.5|12199.5|12197.5|12203|12201|12199.5|12197.5|5
1631122800000|2021-09-08 17:40:00|12200|12198|12198.5|12196.5|12202|12200|12198.5|12196.5|12
1631123100000|2021-09-08 17:45:00|12199|12197|12196.5|12194.5|12200|12198|12196|12194|15
1631123400000|2021-09-08 17:50:00|12197|12195|12195.5|12193.5|12197.5|12195.5|12193.5|12191.5|7
1631123700000|2021-09-08 17:55:00|12195|12193|12192|12190|12196|12194|12190|12188|6
1631124000000|2021-09-08 18:00:00|12193.5|12191.5|12200.5|12198.5|12204.5|12202.5|12193.5|12191.5|24
1631124300000|2021-09-08 18:05:00|12201|12199|12198.5|12196.5|12201.5|12199.5|12195|12193|11
1631124600000|2021-09-08 18:10:00|12199|12197|12201.5|12199.5|12202|12200|12197.5|12195.5|12
1631124900000|2021-09-08 18:15:00|12202|12200|12194.5|12192.5|12202|12200|12194.5|12192.5|8
1631125200000|2021-09-08 18:20:00|12195|12193|12195.5|12193.5|12197.5|12195.5|12194.5|12192.5|11
1631125500000|2021-09-08 18:25:00|12196|12194|12198.5|12196.5|12198.5|12196.5|12194.5|12192.5|22
1631125800000|2021-09-08 18:30:00|12198|12196|12192.5|12190.5|12198.5|12196.5|12189.5|12187.5|40
1631126100000|2021-09-08 18:35:00|12192|12190|12192|12190|12192.5|12190.5|12188.5|12186.5|4
1631126400000|2021-09-08 18:40:00|12191.5|12189.5|12194.5|12192.5|12195.5|12193.5|12190|12188|5
1631126700000|2021-09-08 18:45:00|12195|12193|12189.5|12187.5|12195|12193|12188.5|12186.5|11
1631127000000|2021-09-08 18:50:00|12190|12188|12192.5|12190.5|12193|12191|12188.5|12186.5|8
1631127300000|2021-09-08 18:55:00|12193|12191|12197|12195|12199|12197|12192.5|12190.5|14
1631127600000|2021-09-08 19:00:00|12197.5|12195.5|12203|12201|12203.5|12201.5|12196|12194|19
1631127900000|2021-09-08 19:05:00|12203.5|12201.5|12204|12202|12206|12204|12199.5|12197.5|29
1631128200000|2021-09-08 19:10:00|12203.5|12201.5|12203.5|12201.5|12204|12202|12202.5|12200.5|6
1631128500000|2021-09-08 19:15:00|12203|12201|12200|12198|12205.5|12203.5|12200|12198|3
1631128800000|2021-09-08 19:20:00|12199.5|12197.5|12196|12194|12199.5|12197.5|12195|12193|24
1631129100000|2021-09-08 19:25:00|12196.5|12194.5|12193.5|12191.5|12196.5|12194.5|12192|12190|4
1631129400000|2021-09-08 19:30:00|12193|12191|12195.5|12193.5|12198|12196|12192|12190|9
1631129700000|2021-09-08 19:35:00|12195|12193|12196|12194|12198|12196|12194.5|12192.5|9
1631130000000|2021-09-08 19:40:00|12196.5|12194.5|12198.5|12196.5|12200|12198|12195.5|12193.5|9
1631130300000|2021-09-08 19:45:00|12199|12197|12197|12195|12199|12197|12194.5|12192.5|49
1631130600000|2021-09-08 19:50:00|12197.5|12195.5|12195.5|12193.5|12202.5|12200.5|12192.5|12190.5|67
1631130900000|2021-09-08 19:55:00|12196|12194|12196.8|12190.8|12198.5|12196.5|12191.5|12189.5|47
1631131200000|2021-09-08 20:00:00|12198.5|12192.5|12195.5|12189.5|12198.5|12192.5|12194.7|12188.7|0
1631131500000|2021-09-08 20:05:00|12195.6|12189.6|12194.7|12188.7|12195.9|12189.9|12194.3|12188.3|0
1631131800000|2021-09-08 20:10:00|12194.6|12188.6|12195.5|12189.5|12195.9|12189.9|12193.9|12187.9|0
1631132100000|2021-09-08 20:15:00|12195.6|12189.6|12194.7|12188.7|12195.9|12189.9|12194.7|12188.7|0
1631132400000|2021-09-08 20:20:00|12194.8|12188.8|12194.7|12188.7|12195.1|12189.1|12194.7|12188.7|0
1631132700000|2021-09-08 20:25:00|12194.8|12188.8|12195.5|12189.5|12195.5|12189.5|12194.8|12188.8|0
1631133000000|2021-09-08 20:30:00|12195.6|12189.6|12195.1|12189.1|12195.9|12189.9|12195.1|12189.1|0
1631133300000|2021-09-08 20:35:00|12195|12189|12195.1|12189.1|12195.1|12189.1|12194.7|12188.7|0
1631133600000|2021-09-08 20:40:00|12195|12189|12195.5|12189.5|12195.5|12189.5|12194.7|12188.7|0
1631133900000|2021-09-08 20:45:00|12195.4|12189.4|12194.7|12188.7|12195.4|12189.4|12194.7|12188.7|0
1631134500000|2021-09-08 20:55:00|12194.8|12188.8|12195.1|12189.1|12195.3|12189.3|12194.7|12188.7|0
1631134800000|2021-09-08 21:00:00|12195.2|12189.2|12194.9|12188.9|12195.2|12189.2|12194.6|12188.6|0
1631135100000|2021-09-08 21:05:00|12195.1|12189.1|12195.1|12189.1|12195.1|12189.1|12195.1|12189.1|0
1631135400000|2021-09-08 21:10:00|12194.9|12188.9|12194.4|12188.4|12194.9|12188.9|12194|12188|0
1631135700000|2021-09-08 21:15:00|12194.6|12188.6|12194.6|12188.6|12194.6|12188.6|12194.4|12188.4|0
1631136000000|2021-09-08 21:20:00|12194.4|12188.4|12195.6|12189.6|12195.6|12189.6|12194.4|12188.4|0
1631136300000|2021-09-08 21:25:00|12195.7|12189.7|12195.7|12189.7|12195.7|12189.7|12195.7|12189.7|0
1631136600000|2021-09-08 21:30:00|12195.6|12189.6|12195.6|12189.6|12195.6|12189.6|12195.6|12189.6|0
1631136900000|2021-09-08 21:35:00|12195.7|12189.7|12195.6|12189.6|12195.7|12189.7|12195.6|12189.6|0
1631137200000|2021-09-08 21:40:00|12195.7|12189.7|12195.7|12189.7|12195.7|12189.7|12195.7|12189.7|0
1631137500000|2021-09-08 21:45:00|12195.6|12189.6|12195.6|12189.6|12195.7|12189.7|12195.6|12189.6|0
1631138100000|2021-09-08 21:55:00|12195.4|12189.4|12195.1|12189.1|12195.6|12189.6|12195.1|12189.1|0
1631138400000|2021-09-08 22:00:00|12195|12189|12194.2|12188.2|12196.9|12190.9|12194.2|12188.2|0
1631138700000|2021-09-08 22:05:00|12194.3|12188.3|12194.2|12188.2|12195.5|12189.5|12194.2|12188.2|0
1631139000000|2021-09-08 22:10:00|12194.3|12188.3|12194.2|12188.2|12194.6|12188.6|12193.8|12187.8|0
1631139300000|2021-09-08 22:15:00|12194.3|12188.3|12194.2|12188.2|12195.1|12189.1|12194.2|12188.2|0
1631139600000|2021-09-08 22:20:00|12194.3|12188.3|12194.2|12188.2|12194.6|12188.6|12194.2|12188.2|0
1631139900000|2021-09-08 22:25:00|12194.3|12188.3|12194.2|12188.2|12194.6|12188.6|12193.4|12187.4|0
1631140200000|2021-09-08 22:30:00|12193.8|12187.8|12191.6|12185.6|12193.8|12187.8|12191.6|12185.6|0
1631140500000|2021-09-08 22:35:00|12191.7|12185.7|12192|12186|12192.6|12186.6|12191.6|12185.6|0
1631140800000|2021-09-08 22:40:00|12191.9|12185.9|12192|12186|12192.6|12186.6|12191.6|12185.6|0
1631141100000|2021-09-08 22:45:00|12192.1|12186.1|12191.6|12185.6|12192.6|12186.6|12191.6|12185.6|0
1631141400000|2021-09-08 22:50:00|12191.4|12185.4|12191.2|12185.2|12191.6|12185.6|12190.8|12184.8|0
1631141700000|2021-09-08 22:55:00|12191.1|12185.1|12191.2|12185.2|12191.2|12185.2|12190.4|12184.4|0
1631142000000|2021-09-08 23:00:00|12191.1|12185.1|12190|12184|12191.2|12185.2|12189.6|12183.6|0
1631142300000|2021-09-08 23:05:00|12189.9|12183.9|12190.8|12184.8|12190.8|12184.8|12189.6|12183.6|0
1631142600000|2021-09-08 23:10:00|12191.2|12185.2|12190.8|12184.8|12191.2|12185.2|12190.4|12184.4|0
1631142900000|2021-09-08 23:15:00|12191.2|12185.2|12191.6|12185.6|12192|12186|12191.2|12185.2|0
1631143200000|2021-09-08 23:20:00|12191.5|12185.5|12191.6|12185.6|12192|12186|12191.2|12185.2|0
1631143500000|2021-09-08 23:25:00|12191.4|12185.4|12190|12184|12191.4|12185.4|12190|12184|0
1631143800000|2021-09-08 23:30:00|12189.9|12183.9|12189.6|12183.6|12190.4|12184.4|12189.1|12183.1|0
1631144100000|2021-09-08 23:35:00|12189.5|12183.5|12188.3|12182.3|12189.6|12183.6|12188.3|12182.3|0
1631144400000|2021-09-08 23:40:00|12187.9|12181.9|12190|12184|12190|12184|12187.9|12181.9|0
1631144700000|2021-09-08 23:45:00|12190.4|12184.4|12192|12186|12193|12187|12190.4|12184.4|0
1631145000000|2021-09-08 23:50:00|12191.9|12185.9|12190.8|12184.8|12192|12186|12190.8|12184.8|0
1631145300000|2021-09-08 23:55:00|12191.2|12185.2|12189.7|12183.7|12191.2|12185.2|12188.9|12182.9|0
1631145600000|2021-09-09 00:00:00|12189.8|12183.8|12191.4|12185.4|12191.8|12185.8|12189.3|12183.3|0
1631145900000|2021-09-09 00:05:00|12191.3|12185.3|12191.4|12185.4|12194|12188|12191|12185|0
1631146200000|2021-09-09 00:10:00|12191.3|12185.3|12188.9|12182.9|12192.8|12186.8|12188.9|12182.9|0
1631146500000|2021-09-09 00:15:00|12189|12183|12184.1|12178.1|12189.3|12183.3|12183.1|12177.1|0
1631146800000|2021-09-09 00:20:00|12184.7|12178.7|12187.2|12181.2|12188.2|12182.2|12183.7|12177.7|0
1631147100000|2021-09-09 00:25:00|12187.5|12181.5|12190.1|12184.1|12190.1|12184.1|12187.5|12181.5|0
1631147400000|2021-09-09 00:30:00|12190|12184|12189|12183|12190.1|12184.1|12187.1|12181.1|0
1631147700000|2021-09-09 00:35:00|12189.4|12183.4|12188.9|12182.9|12189.9|12183.9|12188.9|12182.9|0
1631148000000|2021-09-09 00:40:00|12188.8|12182.8|12186.8|12180.8|12188.8|12182.8|12185.9|12179.9|0
1631148300000|2021-09-09 00:45:00|12186.5|12180.5|12179.8|12173.8|12187.8|12181.8|12179.1|12173.1|0
1631148600000|2021-09-09 00:50:00|12179.7|12173.7|12176.8|12170.8|12180.9|12174.9|12176.3|12170.3|0
1631148900000|2021-09-09 00:55:00|12176.9|12170.9|12178.9|12172.9|12179.9|12173.9|12176.8|12170.8|0
1631149200000|2021-09-09 01:00:00|12178.5|12172.5|12180.2|12174.2|12180.2|12174.2|12174.9|12168.9|0
1631149500000|2021-09-09 01:05:00|12180.3|12174.3|12183.1|12177.1|12184.1|12178.1|12179.3|12173.3|0
1631149800000|2021-09-09 01:10:00|12182.9|12176.9|12185.2|12179.2|12186.2|12180.2|12182.1|12176.1|0
1631150100000|2021-09-09 01:15:00|12185.6|12179.6|12187.2|12181.2|12187.2|12181.2|12183.7|12177.7|0
1631150400000|2021-09-09 01:20:00|12187.1|12181.1|12185.1|12179.1|12189.1|12183.1|12185.1|12179.1|0
1631150700000|2021-09-09 01:25:00|12185.2|12179.2|12185.6|12179.6|12187.1|12181.1|12184.2|12178.2|0
1631151000000|2021-09-09 01:30:00|12185.7|12179.7|12186|12180|12189|12183|12181.1|12175.1|0
1631151300000|2021-09-09 01:35:00|12185.9|12179.9|12180.6|12174.6|12188|12182|12179.1|12173.1|0
1631151600000|2021-09-09 01:40:00|12180.4|12174.4|12179.3|12173.3|12181.2|12175.2|12176.2|12170.2|0
1631151900000|2021-09-09 01:45:00|12179.5|12173.5|12180.8|12174.8|12181.3|12175.3|12177.3|12171.3|0
1631152200000|2021-09-09 01:50:00|12180.6|12174.6|12184.2|12178.2|12185.2|12179.2|12180.3|12174.3|0
1631152500000|2021-09-09 01:55:00|12183.8|12177.8|12185.1|12179.1|12186.1|12180.1|12182.2|12176.2|0
1631152800000|2021-09-09 02:00:00|12185.2|12179.2|12189.2|12183.2|12190.4|12184.4|12184.3|12178.3|0
1631153100000|2021-09-09 02:05:00|12189|12183|12188.3|12182.3|12189.3|12183.3|12187.2|12181.2|0
1631153400000|2021-09-09 02:10:00|12188.5|12182.5|12191.3|12185.3|12191.7|12185.7|12188.5|12182.5|0
1631153700000|2021-09-09 02:15:00|12191.5|12185.5|12190.3|12184.3|12192.2|12186.2|12190.2|12184.2|0
1631154000000|2021-09-09 02:20:00|12190.7|12184.7|12187.3|12181.3|12191.3|12185.3|12187.3|12181.3|0
1631154300000|2021-09-09 02:25:00|12186.9|12180.9|12188.3|12182.3|12189.3|12183.3|12185.4|12179.4|0
1631154600000|2021-09-09 02:30:00|12188.5|12182.5|12185.4|12179.4|12189.3|12183.3|12185.3|12179.3|0
1631154900000|2021-09-09 02:35:00|12185.3|12179.3|12188.3|12182.3|12188.3|12182.3|12184.4|12178.4|0
1631155200000|2021-09-09 02:40:00|12188.1|12182.1|12185.3|12179.3|12188.3|12182.3|12184.3|12178.3|0
1631155500000|2021-09-09 02:45:00|12185.2|12179.2|12179.5|12173.5|12185.2|12179.2|12179.5|12173.5|0
1631155800000|2021-09-09 02:50:00|12179.1|12173.1|12175.7|12169.7|12179.5|12173.5|12175.7|12169.7|0
1631156100000|2021-09-09 02:55:00|12175.9|12169.9|12175.8|12169.8|12176.7|12170.7|12174.6|12168.6|0
1631156400000|2021-09-09 03:00:00|12175.6|12169.6|12177.8|12171.8|12177.8|12171.8|12175.2|12169.2|0
1631156700000|2021-09-09 03:05:00|12177.7|12171.7|12180.1|12174.1|12180.6|12174.6|12177.7|12171.7|0
1631157000000|2021-09-09 03:10:00|12179.9|12173.9|12176.8|12170.8|12180.1|12174.1|12176.8|12170.8|0
1631157300000|2021-09-09 03:15:00|12176.7|12170.7|12173.3|12167.3|12176.8|12170.8|12172.8|12166.8|0
1631157600000|2021-09-09 03:20:00|12173.1|12167.1|12167.8|12161.8|12173.9|12167.9|12166.7|12160.7|0
1631157900000|2021-09-09 03:25:00|12167.6|12161.6|12169.8|12163.8|12170.2|12164.2|12164.8|12158.8|0
1631158200000|2021-09-09 03:30:00|12169.4|12163.4|12172.9|12166.9|12172.9|12166.9|12168.8|12162.8|0
1631158500000|2021-09-09 03:35:00|12172.5|12166.5|12173.9|12167.9|12174.9|12168.9|12171.9|12165.9|0
1631158800000|2021-09-09 03:40:00|12174.1|12168.1|12173.9|12167.9|12174.9|12168.9|12173.9|12167.9|0
1631159100000|2021-09-09 03:45:00|12173.8|12167.8|12172.9|12166.9|12175.3|12169.3|12172.8|12166.8|0
1631159400000|2021-09-09 03:50:00|12173|12167|12174.2|12168.2|12175.8|12169.8|12172.8|12166.8|0
1631159700000|2021-09-09 03:55:00|12174.4|12168.4|12173.8|12167.8|12175.8|12169.8|12173.7|12167.7|0
1631160000000|2021-09-09 04:00:00|12173.7|12167.7|12173.8|12167.8|12173.8|12167.8|12172.8|12166.8|0
1631160300000|2021-09-09 04:05:00|12174.2|12168.2|12174.1|12168.1|12175.7|12169.7|12173.7|12167.7|0
1631160600000|2021-09-09 04:10:00|12173.9|12167.9|12176.1|12170.1|12176.1|12170.1|12172.6|12166.6|0
1631160900000|2021-09-09 04:15:00|12175.9|12169.9|12175.4|12169.4|12176.4|12170.4|12174.4|12168.4|0
1631161200000|2021-09-09 04:20:00|12175.2|12169.2|12172.3|12166.3|12175.4|12169.4|12172.3|12166.3|0
1631161500000|2021-09-09 04:25:00|12172.1|12166.1|12172.8|12166.8|12174.3|12168.3|12171.8|12165.8|0
1631161800000|2021-09-09 04:30:00|12173|12167|12172.8|12166.8|12174.3|12168.3|12172.3|12166.3|0
1631162100000|2021-09-09 04:35:00|12173|12167|12170.4|12164.4|12173.3|12167.3|12169.4|12163.4|0
1631162400000|2021-09-09 04:40:00|12170.6|12164.6|12166.5|12160.5|12170.8|12164.8|12164.9|12158.9|0
1631162700000|2021-09-09 04:45:00|12166.7|12160.7|12161.9|12155.9|12168.5|12162.5|12161.6|12155.6|0
1631163000000|2021-09-09 04:50:00|12160.9|12154.9|12164.1|12158.1|12164.5|12158.5|12160.9|12154.9|0
1631163300000|2021-09-09 04:55:00|12164.2|12158.2|12167|12161|12167|12161|12164.2|12158.2|0
1631163600000|2021-09-09 05:00:00|12166.9|12160.9|12162.8|12156.8|12167|12161|12161.3|12155.3|0
1631163900000|2021-09-09 05:05:00|12162.7|12156.7|12164.3|12158.3|12165.8|12159.8|12161.8|12155.8|0
1631164200000|2021-09-09 05:10:00|12164.1|12158.1|12161.9|12155.9|12165.9|12159.9|12161|12155|0
1631164500000|2021-09-09 05:15:00|12162.3|12156.3|12166.9|12160.9|12167|12161|12161.9|12155.9|0
1631164800000|2021-09-09 05:20:00|12167|12161|12163.1|12157.1|12167|12161|12163|12157|0
1631165100000|2021-09-09 05:25:00|12163.4|12157.4|12157.7|12151.7|12165|12159|12156.6|12150.6|0
1631165400000|2021-09-09 05:30:00|12157.6|12151.6|12153.9|12147.9|12159.7|12153.7|12153|12147|0
1631165700000|2021-09-09 05:35:00|12154|12148|12156.5|12150.5|12156.5|12150.5|12149.4|12143.4|0
1631166000000|2021-09-09 05:40:00|12156.8|12150.8|12158.3|12152.3|12162.1|12156.1|12153.2|12147.2|0
1631166300000|2021-09-09 05:45:00|12158.7|12152.7|12165.2|12159.2|12167.1|12161.1|12157.3|12151.3|0
1631166600000|2021-09-09 05:50:00|12165.3|12159.3|12163.1|12157.1|12166.2|12160.2|12161.2|12155.2|0
1631166900000|2021-09-09 05:55:00|12163.3|12157.3|12157.6|12151.6|12164.1|12158.1|12157.2|12151.2|0
1631167200000|2021-09-09 06:00:00|12166|12164|12160.5|12158.5|12166|12164|12151|12149|228
1631167500000|2021-09-09 06:05:00|12160|12158|12141.5|12139.5|12161.5|12159.5|12139|12137|174
1631167800000|2021-09-09 06:10:00|12140.5|12138.5|12158|12156|12159|12157|12139.5|12137.5|80
1631168100000|2021-09-09 06:15:00|12157.5|12155.5|12156.5|12154.5|12163.5|12161.5|12156|12154|68
1631168400000|2021-09-09 06:20:00|12157.5|12155.5|12165.5|12163.5|12167.5|12165.5|12157.5|12155.5|29
1631168700000|2021-09-09 06:25:00|12166|12164|12166.5|12164.5|12168|12166|12164|12162|29
1631169000000|2021-09-09 06:30:00|12166|12164|12161.5|12159.5|12173|12171|12161|12159|101
1631169300000|2021-09-09 06:35:00|12161|12159|12157.5|12155.5|12164.5|12162.5|12157|12155|54
1631169600000|2021-09-09 06:40:00|12157|12155|12150|12148|12159|12157|12149.5|12147.5|45
1631169900000|2021-09-09 06:45:00|12149.5|12147.5|12156.5|12154.5|12158.5|12156.5|12147|12145|70
1631170200000|2021-09-09 06:50:00|12156|12154|12155|12153|12158.5|12156.5|12153.5|12151.5|43
1631170500000|2021-09-09 06:55:00|12156.5|12154.5|12156.5|12154.5|12163.5|12161.5|12154.5|12152.5|120
1631170800000|2021-09-09 07:00:00|12157|12155|12142.5|12140.5|12164.5|12162.5|12136.5|12134.5|1275
1631171100000|2021-09-09 07:05:00|12140.5|12138.5|12113|12111|12143.5|12141.5|12110.5|12108.5|834
1631171400000|2021-09-09 07:10:00|12113.5|12111.5|12142|12140|12143|12141|12109.5|12107.5|722
1631171700000|2021-09-09 07:15:00|12145|12143|12151|12149|12153|12151|12141.5|12139.5|419
1631172000000|2021-09-09 07:20:00|12150.5|12148.5|12155|12153|12157|12155|12146.5|12144.5|545
1631172300000|2021-09-09 07:25:00|12155.5|12153.5|12152|12150|12159|12157|12147.5|12145.5|261
1631172600000|2021-09-09 07:30:00|12153|12151|12141|12139|12159|12157|12140|12138|370
1631172900000|2021-09-09 07:35:00|12141.5|12139.5|12133|12131|12148|12146|12131|12129|299
1631173200000|2021-09-09 07:40:00|12132.2|12130.2|12130.2|12128.2|12133.7|12131.7|12122.2|12120.2|337
1631173500000|2021-09-09 07:45:00|12129.7|12127.7|12131.2|12129.2|12134.2|12132.2|12122.2|12120.2|287
1631173800000|2021-09-09 07:50:00|12130.7|12128.7|12147.2|12145.2|12151.7|12149.7|12127.2|12125.2|345
1631174100000|2021-09-09 07:55:00|12147.7|12145.7|12150.7|12148.7|12156.2|12154.2|12144.2|12142.2|188
1631174400000|2021-09-09 08:00:00|12151.7|12149.7|12159.7|12157.7|12159.7|12157.7|12149.7|12147.7|169
1631174700000|2021-09-09 08:05:00|12160.2|12158.2|12157.7|12155.7|12163.2|12161.2|12157.7|12155.7|201
1631175000000|2021-09-09 08:10:00|12157.2|12155.2|12152.7|12150.7|12159.2|12157.2|12150.7|12148.7|201
1631175300000|2021-09-09 08:15:00|12153.2|12151.2|12150.2|12148.2|12154.2|12152.2|12146.2|12144.2|166
1631175600000|2021-09-09 08:20:00|12149.7|12147.7|12150.7|12148.7|12152.2|12150.2|12147.7|12145.7|157
1631175900000|2021-09-09 08:25:00|12150.2|12148.2|12142.7|12140.7|12150.2|12148.2|12141.2|12139.2|161
1631176200000|2021-09-09 08:30:00|12142.2|12140.2|12152.2|12150.2|12154.2|12152.2|12140.2|12138.2|176
1631176500000|2021-09-09 08:35:00|12152.7|12150.7|12159.2|12157.2|12159.2|12157.2|12151.2|12149.2|226
1631176800000|2021-09-09 08:40:00|12158.7|12156.7|12148.2|12146.2|12161.7|12159.7|12147.2|12145.2|111
1631177100000|2021-09-09 08:45:00|12149.2|12147.2|12143.2|12141.2|12152.2|12150.2|12142.2|12140.2|110
1631177400000|2021-09-09 08:50:00|12143.7|12141.7|12139.2|12137.2|12144.2|12142.2|12138.2|12136.2|115
1631177700000|2021-09-09 08:55:00|12138.2|12136.2|12136.2|12134.2|12139.2|12137.2|12133.2|12131.2|355
1631178000000|2021-09-09 09:00:00|12137.2|12135.2|12146.2|12144.2|12146.2|12144.2|12134.2|12132.2|264
1631178300000|2021-09-09 09:05:00|12146.7|12144.7|12145.2|12143.2|12150.2|12148.2|12144.2|12142.2|352
1631178600000|2021-09-09 09:10:00|12144.2|12142.2|12145.7|12143.7|12150.2|12148.2|12141.7|12139.7|143
1631178900000|2021-09-09 09:15:00|12146.2|12144.2|12149.2|12147.2|12156.2|12154.2|12143.2|12141.2|236
1631179200000|2021-09-09 09:20:00|12148.7|12146.7|12153.2|12151.2|12158.7|12156.7|12148.2|12146.2|165
1631179500000|2021-09-09 09:25:00|12153.7|12151.7|12162.7|12160.7|12163.7|12161.7|12152.2|12150.2|171
1631179800000|2021-09-09 09:30:00|12162.2|12160.2|12172.7|12170.7|12175.2|12173.2|12160.2|12158.2|191
1631180100000|2021-09-09 09:35:00|12172.2|12170.2|12168.2|12166.2|12173.2|12171.2|12164.2|12162.2|166
1631180400000|2021-09-09 09:40:00|12167.7|12165.7|12160.2|12158.2|12173.2|12171.2|12159.2|12157.2|298
1631180700000|2021-09-09 09:45:00|12160.7|12158.7|12165.7|12163.7|12167.2|12165.2|12158.2|12156.2|74
1631181000000|2021-09-09 09:50:00|12165.2|12163.2|12165.2|12163.2|12167.2|12165.2|12161.2|12159.2|108
1631181300000|2021-09-09 09:55:00|12165.7|12163.7|12167.2|12165.2|12169.2|12167.2|12164.2|12162.2|79
1631181600000|2021-09-09 10:00:00|12168.2|12166.2|12153.7|12151.7|12168.2|12166.2|12152.7|12150.7|312
1631181900000|2021-09-09 10:05:00|12153.2|12151.2|12133.2|12131.2|12154.2|12152.2|12131.2|12129.2|255
1631182200000|2021-09-09 10:10:00|12134.2|12132.2|12124.7|12122.7|12136.2|12134.2|12124.7|12122.7|150
1631182500000|2021-09-09 10:15:00|12125.2|12123.2|12130.2|12128.2|12130.2|12128.2|12121.2|12119.2|412
1631182800000|2021-09-09 10:20:00|12129.7|12127.7|12136.7|12134.7|12141.7|12139.7|12127.2|12125.2|232
1631183100000|2021-09-09 10:25:00|12137.2|12135.2|12136.2|12134.2|12139.7|12137.7|12135.2|12133.2|84
1631183400000|2021-09-09 10:30:00|12135.2|12133.2|12128.2|12126.2|12141.2|12139.2|12128.2|12126.2|157
1631183700000|2021-09-09 10:35:00|12128.7|12126.7|12123.2|12121.2|12129.2|12127.2|12118.2|12116.2|234
1631184000000|2021-09-09 10:40:00|12122.2|12120.2|12119.7|12117.7|12125.2|12123.2|12119.2|12117.2|87
1631184300000|2021-09-09 10:45:00|12120.2|12118.2|12128.2|12126.2|12128.7|12126.7|12116.2|12114.2|229
1631184600000|2021-09-09 10:50:00|12129.2|12127.2|12126.2|12124.2|12130.2|12128.2|12123.2|12121.2|165
1631184900000|2021-09-09 10:55:00|12125.7|12123.7|12125.2|12123.2|12127.2|12125.2|12121.7|12119.7|81
1631185200000|2021-09-09 11:00:00|12126.7|12124.7|12129.2|12127.2|12129.2|12127.2|12125.2|12123.2|98
1631185500000|2021-09-09 11:05:00|12128.7|12126.7|12124.2|12122.2|12131.7|12129.7|12123.2|12121.2|99
1631185800000|2021-09-09 11:10:00|12123.7|12121.7|12117.7|12115.7|12126.2|12124.2|12117.2|12115.2|103
1631186100000|2021-09-09 11:15:00|12118.2|12116.2|12127.2|12125.2|12127.7|12125.7|12117.7|12115.7|105
1631186400000|2021-09-09 11:20:00|12127.7|12125.7|12137.2|12135.2|12138.2|12136.2|12127.7|12125.7|81
1631186700000|2021-09-09 11:25:00|12137.7|12135.7|12134.2|12132.2|12138.2|12136.2|12133.2|12131.2|79
1631187000000|2021-09-09 11:30:00|12133.7|12131.7|12140.7|12138.7|12142.2|12140.2|12131.2|12129.2|167
1631187300000|2021-09-09 11:35:00|12140.2|12138.2|12142.7|12140.7|12144.7|12142.7|12140.2|12138.2|104
1631187600000|2021-09-09 11:40:00|12143.5|12141.5|12131.5|12129.5|12143.5|12141.5|12131.5|12129.5|95
1631187900000|2021-09-09 11:45:00|12130|12128|12161.5|12159.5|12161.5|12159.5|12127.5|12125.5|615
1631188200000|2021-09-09 11:50:00|12161|12159|12154|12152|12166|12164|12150.5|12148.5|439
1631188500000|2021-09-09 11:55:00|12153.5|12151.5|12154.5|12152.5|12160.5|12158.5|12149.5|12147.5|707
1631188800000|2021-09-09 12:00:00|12155|12153|12147.5|12145.5|12155.5|12153.5|12144|12142|167
1631189100000|2021-09-09 12:05:00|12148|12146|12154|12152|12156|12154|12148|12146|127
1631189400000|2021-09-09 12:10:00|12153.5|12151.5|12152|12150|12157.5|12155.5|12151|12149|136
1631189700000|2021-09-09 12:15:00|12153|12151|12142.5|12140.5|12153|12151|12142.5|12140.5|127
1631190000000|2021-09-09 12:20:00|12142|12140|12131|12129|12142|12140|12131|12129|195
1631190300000|2021-09-09 12:25:00|12131.5|12129.5|12138|12136|12138.5|12136.5|12131|12129|84
1631190600000|2021-09-09 12:30:00|12137.5|12135.5|12142.5|12140.5|12143|12141|12134|12132|183
1631190900000|2021-09-09 12:35:00|12142|12140|12149|12147|12149.5|12147.5|12139|12137|195
1631191200000|2021-09-09 12:40:00|12148.5|12146.5|12160|12158|12162|12160|12145|12143|142
1631191500000|2021-09-09 12:45:00|12158|12156|12169|12167|12169|12167|12157|12155|154
1631191800000|2021-09-09 12:50:00|12168.5|12166.5|12167.5|12165.5|12170|12168|12165|12163|275
1631192100000|2021-09-09 12:55:00|12168|12166|12166.5|12164.5|12173|12171|12164.5|12162.5|173
1631192400000|2021-09-09 13:00:00|12167|12165|12170|12168|12173.5|12171.5|12163|12161|436
1631192700000|2021-09-09 13:05:00|12169.5|12167.5|12156|12154|12170|12168|12153.5|12151.5|298
1631193000000|2021-09-09 13:10:00|12155.5|12153.5|12157.5|12155.5|12162.5|12160.5|12154|12152|145
1631193300000|2021-09-09 13:15:00|12157|12155|12155|12153|12157|12155|12154|12152|78
1631193600000|2021-09-09 13:20:00|12154.5|12152.5|12149|12147|12155|12153|12147|12145|243
1631193900000|2021-09-09 13:25:00|12148.5|12146.5|12149|12147|12152|12150|12143.5|12141.5|151
1631194200000|2021-09-09 13:30:00|12148.5|12146.5|12160|12158|12160|12158|12144|12142|665
1631194500000|2021-09-09 13:35:00|12160.5|12158.5|12173|12171|12174|12172|12160.5|12158.5|220
1631194800000|2021-09-09 13:40:00|12172.5|12170.5|12175.5|12173.5|12178|12176|12172.5|12170.5|322
1631195100000|2021-09-09 13:45:00|12176|12174|12178|12176|12179|12177|12170|12168|284
1631195400000|2021-09-09 13:50:00|12179|12177|12185|12183|12186|12184|12178|12176|563
1631195700000|2021-09-09 13:55:00|12184.5|12182.5|12177|12175|12185.5|12183.5|12174.5|12172.5|598
1631196000000|2021-09-09 14:00:00|12176.5|12174.5|12179|12177|12183|12181|12170|12168|504
1631196300000|2021-09-09 14:05:00|12178.5|12176.5|12173|12171|12183|12181|12171|12169|560
1631196600000|2021-09-09 14:10:00|12171.9|12169.9|12181.9|12179.9|12181.9|12179.9|12169.9|12167.9|355
1631196900000|2021-09-09 14:15:00|12181.4|12179.4|12177.4|12175.4|12186.9|12184.9|12176.9|12174.9|424
1631197200000|2021-09-09 14:20:00|12176.9|12174.9|12181.9|12179.9|12186.9|12184.9|12176.9|12174.9|585
1631197500000|2021-09-09 14:25:00|12182.4|12180.4|12186.9|12184.9|12190.9|12188.9|12182.4|12180.4|360
1631197800000|2021-09-09 14:30:00|12186.4|12184.4|12183.9|12181.9|12190.4|12188.4|12182.9|12180.9|365
1631198100000|2021-09-09 14:35:00|12184.4|12182.4|12180.9|12178.9|12187.9|12185.9|12179.9|12177.9|292
1631198400000|2021-09-09 14:40:00|12181.4|12179.4|12176.9|12174.9|12185.9|12183.9|12176.4|12174.4|319
1631198700000|2021-09-09 14:45:00|12177.4|12175.4|12174.9|12172.9|12181.9|12179.9|12174.9|12172.9|201
1631199000000|2021-09-09 14:50:00|12175.9|12173.9|12172.4|12170.4|12176.9|12174.9|12168.9|12166.9|216
1631199300000|2021-09-09 14:55:00|12172.9|12170.9|12175.9|12173.9|12176.4|12174.4|12167.4|12165.4|350
1631199600000|2021-09-09 15:00:00|12176.4|12174.4|12161.9|12159.9|12178.9|12176.9|12160.9|12158.9|527
1631199900000|2021-09-09 15:05:00|12162.4|12160.4|12155.9|12153.9|12164.9|12162.9|12155.9|12153.9|302
1631200200000|2021-09-09 15:10:00|12156.4|12154.4|12144.9|12142.9|12156.9|12154.9|12143.9|12141.9|273
1631200500000|2021-09-09 15:15:00|12144.4|12142.4|12138.9|12136.9|12144.9|12142.9|12133.9|12131.9|691
1631200800000|2021-09-09 15:20:00|12137.9|12135.9|12129.4|12127.4|12137.9|12135.9|12123.4|12121.4|739
1631201100000|2021-09-09 15:25:00|12128.9|12126.9|12120.4|12118.4|12128.9|12126.9|12111.9|12109.9|1624
1631201400000|2021-09-09 15:30:00|12118.9|12116.9|12118.9|12116.9|12119.9|12117.9|12108.4|12106.4|1143
1631201700000|2021-09-09 15:35:00|12118.4|12116.4|12123.9|12121.9|12124.9|12122.9|12115.9|12113.9|312
1631202000000|2021-09-09 15:40:00|12124.4|12122.4|12131.9|12129.9|12133.9|12131.9|12123.4|12121.4|312
1631202300000|2021-09-09 15:45:00|12131.4|12129.4|12133.9|12131.9|12133.9|12131.9|12130.4|12128.4|79
1631202600000|2021-09-09 15:50:00|12134.4|12132.4|12124.9|12122.9|12134.9|12132.9|12123.4|12121.4|101
1631202900000|2021-09-09 15:55:00|12124.4|12122.4|12125.9|12123.9|12127.4|12125.4|12123.4|12121.4|31
1631203200000|2021-09-09 16:00:00|12126.4|12124.4|12123.9|12121.9|12126.4|12124.4|12120.9|12118.9|96
1631203500000|2021-09-09 16:05:00|12122.4|12120.4|12126.9|12124.9|12126.9|12124.9|12122.4|12120.4|131
1631203800000|2021-09-09 16:10:00|12126.4|12124.4|12123.9|12121.9|12126.4|12124.4|12121.9|12119.9|41
1631204100000|2021-09-09 16:15:00|12123.4|12121.4|12120.9|12118.9|12123.4|12121.4|12116.4|12114.4|155
1631204400000|2021-09-09 16:20:00|12121.4|12119.4|12118.9|12116.9|12121.9|12119.9|12118.9|12116.9|16
1631204700000|2021-09-09 16:25:00|12119.4|12117.4|12116.9|12114.9|12121.4|12119.4|12116.9|12114.9|25
1631205000000|2021-09-09 16:30:00|12116.4|12114.4|12119.9|12117.9|12120.9|12118.9|12110.4|12108.4|35
1631205300000|2021-09-09 16:35:00|12120.4|12118.4|12122.9|12120.9|12124.4|12122.4|12120.4|12118.4|218
1631205600000|2021-09-09 16:40:00|12122.4|12120.4|12122.4|12120.4|12124.4|12122.4|12121.9|12119.9|31
1631205900000|2021-09-09 16:45:00|12122.9|12120.9|12118.9|12116.9|12123.4|12121.4|12117.9|12115.9|66
1631206200000|2021-09-09 16:50:00|12119.4|12117.4|12114.9|12112.9|12119.4|12117.4|12114.9|12112.9|26
1631206500000|2021-09-09 16:55:00|12115.4|12113.4|12109.9|12107.9|12115.4|12113.4|12109.9|12107.9|36
1631206800000|2021-09-09 17:00:00|12110.4|12108.4|12112.9|12110.9|12115.9|12113.9|12110.4|12108.4|32
1631207100000|2021-09-09 17:05:00|12113.4|12111.4|12109.9|12107.9|12113.4|12111.4|12109.9|12107.9|25
1631207400000|2021-09-09 17:10:00|12110.4|12108.4|12104.4|12102.4|12110.4|12108.4|12104.4|12102.4|114
1631207700000|2021-09-09 17:15:00|12103.9|12101.9|12100.9|12098.9|12107.9|12105.9|12100.9|12098.9|83
1631208000000|2021-09-09 17:20:00|12101.9|12099.9|12089.4|12087.4|12101.9|12099.9|12086.4|12084.4|129
1631208300000|2021-09-09 17:25:00|12090.4|12088.4|12085.4|12083.4|12090.4|12088.4|12076.4|12074.4|228
1631208600000|2021-09-09 17:30:00|12084.9|12082.9|12078.4|12076.4|12084.9|12082.9|12073.4|12071.4|45
1631208900000|2021-09-09 17:35:00|12077.9|12075.9|12069.4|12067.4|12078.4|12076.4|12067.4|12065.4|90
1631209200000|2021-09-09 17:40:00|12069.9|12067.9|12072.4|12070.4|12079.4|12077.4|12068.9|12066.9|36
1631209500000|2021-09-09 17:45:00|12072.9|12070.9|12079.4|12077.4|12079.9|12077.9|12070.9|12068.9|16
1631209800000|2021-09-09 17:50:00|12079.9|12077.9|12080.4|12078.4|12080.9|12078.9|12074.4|12072.4|32
1631210100000|2021-09-09 17:55:00|12080.9|12078.9|12080.4|12078.4|12083.9|12081.9|12078.4|12076.4|50
1631210400000|2021-09-09 18:00:00|12079.9|12077.9|12070.4|12068.4|12081.4|12079.4|12069.4|12067.4|43
1631210700000|2021-09-09 18:05:00|12070.9|12068.9|12079.4|12077.4|12080.9|12078.9|12070.9|12068.9|11
1631211000000|2021-09-09 18:10:00|12078.9|12076.9|12080.4|12078.4|12081.4|12079.4|12078.4|12076.4|18
1631211300000|2021-09-09 18:15:00|12080.9|12078.9|12076.4|12074.4|12080.9|12078.9|12076.4|12074.4|3
1631211600000|2021-09-09 18:20:00|12076.9|12074.9|12073.4|12071.4|12078.9|12076.9|12072.4|12070.4|19
1631211900000|2021-09-09 18:25:00|12073.9|12071.9|12076.4|12074.4|12078.4|12076.4|12073.9|12071.9|13
1631212200000|2021-09-09 18:30:00|12076.9|12074.9|12073.4|12071.4|12077.9|12075.9|12073.4|12071.4|16
1631212500000|2021-09-09 18:35:00|12073.9|12071.9|12073.9|12071.9|12077.9|12075.9|12072.4|12070.4|11
1631212800000|2021-09-09 18:40:00|12074.4|12072.4|12071.4|12069.4|12074.9|12072.9|12067.9|12065.9|26
1631213100000|2021-09-09 18:45:00|12071.9|12069.9|12078.4|12076.4|12080.4|12078.4|12070.9|12068.9|15
1631213400000|2021-09-09 18:50:00|12078.9|12076.9|12079.9|12077.9|12080.4|12078.4|12076.4|12074.4|8
1631213700000|2021-09-09 18:55:00|12080.4|12078.4|12080.4|12078.4|12082.9|12080.9|12078.4|12076.4|3
1631214000000|2021-09-09 19:00:00|12080.9|12078.9|12081.4|12079.4|12083.4|12081.4|12080.4|12078.4|3
1631214300000|2021-09-09 19:05:00|12080.9|12078.9|12081.4|12079.4|12085.9|12083.9|12079.9|12077.9|15
1631214600000|2021-09-09 19:10:00|12080.9|12078.9|12081.4|12079.4|12085.9|12083.9|12079.9|12077.9|12
1631214900000|2021-09-09 19:15:00|12081.9|12079.9|12080.9|12078.9|12084.4|12082.4|12080.4|12078.4|28
1631215200000|2021-09-09 19:20:00|12081.4|12079.4|12082.4|12080.4|12083.4|12081.4|12080.4|12078.4|33
1631215500000|2021-09-09 19:25:00|12081.9|12079.9|12079.9|12077.9|12082.9|12080.9|12079.9|12077.9|10
1631215800000|2021-09-09 19:30:00|12079.4|12077.4|12078.4|12076.4|12082.9|12080.9|12076.4|12074.4|15
1631216100000|2021-09-09 19:35:00|12077.9|12075.9|12083.9|12081.9|12084.9|12082.9|12075.9|12073.9|16
1631216400000|2021-09-09 19:40:00|12083.4|12081.4|12086.4|12084.4|12089.9|12087.9|12082.4|12080.4|8
1631216700000|2021-09-09 19:45:00|12085.9|12083.9|12078.4|12076.4|12086.4|12084.4|12077.9|12075.9|40
1631217000000|2021-09-09 19:50:00|12077.9|12075.9|12075.4|12073.4|12081.4|12079.4|12074.9|12072.9|48
1631217300000|2021-09-09 19:55:00|12074.9|12072.9|12072.8|12066.8|12077.4|12075.4|12069.4|12065.9|111
1631217600000|2021-09-09 20:00:00|12072.9|12066.9|12072.4|12066.4|12078.1|12072.1|12072.4|12066.4|1
1631217900000|2021-09-09 20:05:00|12072.3|12066.3|12063.3|12057.3|12072.4|12066.4|12062.1|12056.1|0
1631218200000|2021-09-09 20:10:00|12063.4|12057.4|12064.7|12058.7|12065.9|12059.9|12063.4|12057.4|0
1631218500000|2021-09-09 20:15:00|12064.6|12058.6|12065.5|12059.5|12065.5|12059.5|12062.9|12056.9|0
1631218800000|2021-09-09 20:20:00|12065.6|12059.6|12062.6|12056.6|12065.9|12059.9|12062.5|12056.5|0
1631219100000|2021-09-09 20:25:00|12062.7|12056.7|12063.4|12057.4|12064.4|12058.4|12062.6|12056.6|0
1631219400000|2021-09-09 20:30:00|12063|12057|12061.8|12055.8|12063.4|12057.4|12061|12055|0
1631219700000|2021-09-09 20:35:00|12061.9|12055.9|12061.2|12055.2|12062.3|12056.3|12060.8|12054.8|0
1631220000000|2021-09-09 20:40:00|12061.1|12055.1|12060.1|12054.1|12061.1|12055.1|12057.9|12051.9|0
1631220300000|2021-09-09 20:45:00|12059.6|12053.6|12062.6|12056.6|12062.6|12056.6|12059.6|12053.6|0
1631220600000|2021-09-09 20:50:00|12063|12057|12062.6|12056.6|12063.4|12057.4|12062.2|12056.2|0
1631220900000|2021-09-09 20:55:00|12062.4|12056.4|12064.3|12058.3|12064.4|12058.4|12060.9|12054.9|0
1631221200000|2021-09-09 21:00:00|12064.1|12058.1|12064.7|12058.7|12065.2|12059.2|12063.8|12057.8|0
1631221500000|2021-09-09 21:05:00|12064.5|12058.5|12064|12058|12064.5|12058.5|12063.3|12057.3|0
1631221800000|2021-09-09 21:10:00|12064.1|12058.1|12064.1|12058.1|12064.1|12058.1|12064.1|12058.1|0
1631222400000|2021-09-09 21:20:00|12063.8|12057.8|12065|12059|12065|12059|12063.3|12057.3|0
1631222700000|2021-09-09 21:25:00|12065.2|12059.2|12066.5|12060.5|12066.5|12060.5|12065.2|12059.2|0
1631223000000|2021-09-09 21:30:00|12066.7|12060.7|12066.5|12060.5|12066.7|12060.7|12066.5|12060.5|0
1631223300000|2021-09-09 21:35:00|12066.7|12060.7|12068.2|12062.2|12068.2|12062.2|12066.7|12060.7|0
1631223600000|2021-09-09 21:40:00|12067.7|12061.7|12071.2|12065.2|12071.4|12065.4|12067.4|12061.4|0
1631223900000|2021-09-09 21:45:00|12070.9|12064.9|12071.1|12065.1|12071.2|12065.2|12070.7|12064.7|0
1631224200000|2021-09-09 21:50:00|12071.2|12065.2|12071.4|12065.4|12071.7|12065.7|12071.2|12065.2|0
1631224500000|2021-09-09 21:55:00|12071.2|12065.2|12071.4|12065.4|12071.4|12065.4|12070.7|12064.7|0
1631224800000|2021-09-09 22:00:00|12071.6|12065.6|12070.3|12064.3|12072.4|12066.4|12069.2|12063.2|0
1631225100000|2021-09-09 22:05:00|12070.5|12064.5|12068.5|12062.5|12070.5|12064.5|12067.7|12061.7|0
1631225400000|2021-09-09 22:10:00|12069|12063|12070.3|12064.3|12071.1|12065.1|12068.5|12062.5|0
1631225700000|2021-09-09 22:15:00|12070.7|12064.7|12072.3|12066.3|12072.5|12066.5|12069.8|12063.8|0
1631226000000|2021-09-09 22:20:00|12072.5|12066.5|12070.7|12064.7|12074|12068|12070.7|12064.7|0
1631226300000|2021-09-09 22:25:00|12070.2|12064.2|12068.1|12062.1|12070.2|12064.2|12067.7|12061.7|0
1631226600000|2021-09-09 22:30:00|12068.2|12062.2|12067.3|12061.3|12068.5|12062.5|12066.9|12060.9|0
1631226900000|2021-09-09 22:35:00|12067.4|12061.4|12069.7|12063.7|12069.7|12063.7|12067.4|12061.4|0
1631227200000|2021-09-09 22:40:00|12069.8|12063.8|12068.5|12062.5|12070.2|12064.2|12068.1|12062.1|0
1631227500000|2021-09-09 22:45:00|12068.6|12062.6|12070.2|12064.2|12072.3|12066.3|12068.6|12062.6|0
1631227800000|2021-09-09 22:50:00|12070.7|12064.7|12071.9|12065.9|12071.9|12065.9|12070.7|12064.7|0
1631228100000|2021-09-09 22:55:00|12071.7|12065.7|12071.9|12065.9|12072.3|12066.3|12070.7|12064.7|0
1631228400000|2021-09-09 23:00:00|12071.7|12065.7|12069.7|12063.7|12071.9|12065.9|12067.3|12061.3|0
1631228700000|2021-09-09 23:05:00|12069.8|12063.8|12067.3|12061.3|12070.2|12064.2|12067.1|12061.1|0
1631229000000|2021-09-09 23:10:00|12067.4|12061.4|12069.3|12063.3|12069.7|12063.7|12067.4|12061.4|0
1631229300000|2021-09-09 23:15:00|12068.9|12062.9|12066.6|12060.6|12069.3|12063.3|12066.2|12060.2|0
1631229600000|2021-09-09 23:20:00|12067|12061|12067.8|12061.8|12068|12062|12067|12061|0
1631229900000|2021-09-09 23:25:00|12068|12062|12068.4|12062.4|12068.6|12062.6|12067|12061|0
1631230200000|2021-09-09 23:30:00|12068.6|12062.6|12069.6|12063.6|12070.4|12064.4|12068|12062|0
1631230500000|2021-09-09 23:35:00|12069.5|12063.5|12067|12061|12069.6|12063.6|12067|12061|0
1631230800000|2021-09-09 23:40:00|12066.9|12060.9|12068.8|12062.8|12068.8|12062.8|12066.8|12060.8|0
1631231100000|2021-09-09 23:45:00|12069.2|12063.2|12068|12062|12071.2|12065.2|12067.8|12061.8|0
1631231400000|2021-09-09 23:50:00|12068.4|12062.4|12068.4|12062.4|12069.6|12063.6|12067.6|12061.6|0
1631231700000|2021-09-09 23:55:00|12068.3|12062.3|12068.4|12062.4|12071.2|12065.2|12067.8|12061.8|0
1631232000000|2021-09-10 00:00:00|12068.7|12062.7|12072|12066|12072.2|12066.2|12067.8|12061.8|0
1631232300000|2021-09-10 00:05:00|12072.2|12066.2|12075|12069|12076.2|12070.2|12072|12066|0
1631232600000|2021-09-10 00:10:00|12075.1|12069.1|12073.8|12067.8|12076.2|12070.2|12073.4|12067.4|0
1631232900000|2021-09-10 00:15:00|12074|12068|12080.9|12074.9|12082.9|12076.9|12074|12068|0
1631233200000|2021-09-10 00:20:00|12081.3|12075.3|12079|12073|12081.9|12075.9|12077.1|12071.1|0
1631233500000|2021-09-10 00:25:00|12078.6|12072.6|12078.1|12072.1|12079|12073|12075.2|12069.2|0
1631233800000|2021-09-10 00:30:00|12077.1|12071.1|12074.2|12068.2|12079.1|12073.1|12073.3|12067.3|0
1631234100000|2021-09-10 00:35:00|12073.8|12067.8|12071.1|12065.1|12074.3|12068.3|12070.3|12064.3|0
1631234400000|2021-09-10 00:40:00|12071.2|12065.2|12071.3|12065.3|12075.1|12069.1|12071.1|12065.1|0
1631234700000|2021-09-10 00:45:00|12071.2|12065.2|12073.2|12067.2|12074.2|12068.2|12071.2|12065.2|0
1631235000000|2021-09-10 00:50:00|12073.4|12067.4|12074.1|12068.1|12075.2|12069.2|12073.2|12067.2|0
1631235300000|2021-09-10 00:55:00|12073.8|12067.8|12072.3|12066.3|12075.2|12069.2|12071.3|12065.3|0
1631235600000|2021-09-10 01:00:00|12071.9|12065.9|12068.5|12062.5|12071.9|12065.9|12067.9|12061.9|0
1631235900000|2021-09-10 01:05:00|12068.1|12062.1|12067.4|12061.4|12068.5|12062.5|12065.5|12059.5|0
1631236200000|2021-09-10 01:10:00|12067.2|12061.2|12065.4|12059.4|12067.4|12061.4|12064.4|12058.4|0
1631236500000|2021-09-10 01:15:00|12065.2|12059.2|12065.4|12059.4|12066.3|12060.3|12060.8|12054.8|0
1631236800000|2021-09-10 01:20:00|12065.6|12059.6|12064.8|12058.8|12067.3|12061.3|12063.8|12057.8|0
1631237100000|2021-09-10 01:25:00|12065|12059|12071.2|12065.2|12071.2|12065.2|12064.8|12058.8|0
1631237400000|2021-09-10 01:30:00|12071.1|12065.1|12073.1|12067.1|12074|12068|12068.3|12062.3|0
1631237700000|2021-09-10 01:35:00|12072.9|12066.9|12079|12073|12079|12073|12072.1|12066.1|0
1631238000000|2021-09-10 01:40:00|12079.1|12073.1|12079.2|12073.2|12084.5|12078.5|12079.1|12073.1|0
1631238300000|2021-09-10 01:45:00|12079.6|12073.6|12081.1|12075.1|12082.1|12076.1|12078.2|12072.2|0
1631238600000|2021-09-10 01:50:00|12081.2|12075.2|12093.4|12087.4|12093.4|12087.4|12081.2|12075.2|0
1631238900000|2021-09-10 01:55:00|12093.3|12087.3|12090.6|12084.6|12094.5|12088.5|12088.7|12082.7|0
1631239200000|2021-09-10 02:00:00|12090.7|12084.7|12092|12086|12095.4|12089.4|12090.7|12084.7|0
1631239500000|2021-09-10 02:05:00|12092.2|12086.2|12092.6|12086.6|12094.6|12088.6|12091.7|12085.7|0
1631239800000|2021-09-10 02:10:00|12092.5|12086.5|12092.7|12086.7|12093.7|12087.7|12090.7|12084.7|0
1631240100000|2021-09-10 02:15:00|12092.9|12086.9|12095.6|12089.6|12096.5|12090.5|12092.6|12086.6|0
1631240400000|2021-09-10 02:20:00|12095.8|12089.8|12097.5|12091.5|12097.5|12091.5|12093.7|12087.7|0
1631240700000|2021-09-10 02:25:00|12097.7|12091.7|12097.4|12091.4|12098.4|12092.4|12096.5|12090.5|0
1631241000000|2021-09-10 02:30:00|12097.2|12091.2|12100.3|12094.3|12100.9|12094.9|12096.8|12090.8|0
1631241300000|2021-09-10 02:35:00|12100.7|12094.7|12102.1|12096.1|12105|12099|12100.7|12094.7|0
1631241600000|2021-09-10 02:40:00|12102|12096|12102|12096|12104|12098|12101|12095|0
1631241900000|2021-09-10 02:45:00|12101.9|12095.9|12101.8|12095.8|12102.9|12096.9|12101.4|12095.4|0
1631242200000|2021-09-10 02:50:00|12101.7|12095.7|12102.8|12096.8|12102.8|12096.8|12100.9|12094.9|0
1631242500000|2021-09-10 02:55:00|12102.7|12096.7|12109.6|12103.6|12109.7|12103.7|12102.7|12096.7|0
1631242800000|2021-09-10 03:00:00|12109.7|12103.7|12111.5|12105.5|12112.7|12106.7|12109.7|12103.7|0
1631243100000|2021-09-10 03:05:00|12111.6|12105.6|12108.7|12102.7|12112.9|12106.9|12108.7|12102.7|0
1631243400000|2021-09-10 03:10:00|12108.3|12102.3|12109.8|12103.8|12110.2|12104.2|12107.7|12101.7|0
1631243700000|2021-09-10 03:15:00|12110|12104|12109.2|12103.2|12111.7|12105.7|12108.8|12102.8|0
1631244000000|2021-09-10 03:20:00|12109.1|12103.1|12107.8|12101.8|12109.8|12103.8|12107.8|12101.8|0
1631244300000|2021-09-10 03:25:00|12107.9|12101.9|12108.2|12102.2|12109.9|12103.9|12107.8|12101.8|0
1631244600000|2021-09-10 03:30:00|12108.6|12102.6|12109.1|12103.1|12109.5|12103.5|12108.2|12102.2|0
1631244900000|2021-09-10 03:35:00|12109.2|12103.2|12109.1|12103.1|12110.2|12104.2|12109.1|12103.1|0
1631245200000|2021-09-10 03:40:00|12108.8|12102.8|12108.2|12102.2|12109.2|12103.2|12108.2|12102.2|0
1631245500000|2021-09-10 03:45:00|12108.6|12102.6|12107.3|12101.3|12109.2|12103.2|12107.3|12101.3|0
1631245800000|2021-09-10 03:50:00|12107.5|12101.5|12107.3|12101.3|12108.3|12102.3|12107.3|12101.3|0
1631246100000|2021-09-10 03:55:00|12107.7|12101.7|12107.2|12101.2|12109.2|12103.2|12106.3|12100.3|0
1631246400000|2021-09-10 04:00:00|12107.4|12101.4|12107.1|12101.1|12108.1|12102.1|12106.5|12100.5|0
1631246700000|2021-09-10 04:05:00|12107.2|12101.2|12108.2|12102.2|12108.2|12102.2|12107.1|12101.1|0
1631247000000|2021-09-10 04:10:00|12107.8|12101.8|12107.7|12101.7|12108.2|12102.2|12107.3|12101.3|0
1631247300000|2021-09-10 04:15:00|12107.8|12101.8|12109.2|12103.2|12109.2|12103.2|12107.8|12101.8|0
1631247600000|2021-09-10 04:20:00|12109.6|12103.6|12110.2|12104.2|12112.1|12106.1|12109.2|12103.2|0
1631247900000|2021-09-10 04:25:00|12110.4|12104.4|12109.3|12103.3|12110.7|12104.7|12108.3|12102.3|0
1631248200000|2021-09-10 04:30:00|12109.2|12103.2|12114.5|12108.5|12114.5|12108.5|12109.2|12103.2|0
1631248500000|2021-09-10 04:35:00|12117.4|12111.4|12125|12119|12127.4|12121.4|12117.4|12111.4|0
1631248800000|2021-09-10 04:40:00|12125.1|12119.1|12121.9|12115.9|12127.9|12121.9|12121.9|12115.9|0
1631249100000|2021-09-10 04:45:00|12122.3|12116.3|12122.9|12116.9|12125.3|12119.3|12122.3|12116.3|0
1631249400000|2021-09-10 04:50:00|12122.5|12116.5|12124.7|12118.7|12124.8|12118.8|12121.9|12115.9|0
1631249700000|2021-09-10 04:55:00|12124.4|12118.4|12121.9|12115.9|12124.4|12118.4|12121.9|12115.9|0
1631250000000|2021-09-10 05:00:00|12122.3|12116.3|12123.5|12117.5|12126.3|12120.3|12122.3|12116.3|0
1631250300000|2021-09-10 05:05:00|12123.6|12117.6|12122.5|12116.5|12124|12118|12121.1|12115.1|0
1631250600000|2021-09-10 05:10:00|12122.6|12116.6|12126.8|12120.8|12127.8|12121.8|12122.6|12116.6|0
1631250900000|2021-09-10 05:15:00|12127.2|12121.2|12122.7|12116.7|12127.8|12121.8|12121.8|12115.8|0
1631251200000|2021-09-10 05:20:00|12123.3|12117.3|12126.3|12120.3|12126.4|12120.4|12123.3|12117.3|0
1631251500000|2021-09-10 05:25:00|12126.4|12120.4|12128.3|12122.3|12129.3|12123.3|12126.3|12120.3|0
1631251800000|2021-09-10 05:30:00|12125.3|12119.3|12123.8|12117.8|12125.3|12119.3|12122.2|12116.2|0
1631252100000|2021-09-10 05:35:00|12123.9|12117.9|12124.7|12118.7|12124.9|12118.9|12120.4|12114.4|0
1631252400000|2021-09-10 05:40:00|12124.3|12118.3|12122.6|12116.6|12125.7|12119.7|12122.1|12116.1|0
1631252700000|2021-09-10 05:45:00|12122.4|12116.4|12121.5|12115.5|12122.5|12116.5|12119.6|12113.6|0
1631253000000|2021-09-10 05:50:00|12121.1|12115.1|12114.4|12108.4|12122.2|12116.2|12113.3|12107.3|0
1631253300000|2021-09-10 05:55:00|12114.3|12108.3|12112.6|12106.6|12114.5|12108.5|12112.6|12106.6|0
1631253600000|2021-09-10 06:00:00|12117.4|12115.4|12108.4|12106.4|12117.4|12115.4|12103.4|12101.4|83
1631253900000|2021-09-10 06:05:00|12107.9|12105.9|12101.4|12099.4|12108.9|12106.9|12101.4|12099.4|40
1631254200000|2021-09-10 06:10:00|12101.9|12099.9|12100.9|12098.9|12102.4|12100.4|12099.4|12097.4|86
1631254500000|2021-09-10 06:15:00|12100.4|12098.4|12108.4|12106.4|12109.4|12107.4|12099.9|12097.9|68
1631254800000|2021-09-10 06:20:00|12107.9|12105.9|12108.4|12106.4|12113.4|12111.4|12107.4|12105.4|53
1631255100000|2021-09-10 06:25:00|12109.4|12107.4|12111.4|12109.4|12111.4|12109.4|12107.9|12105.9|29
1631255400000|2021-09-10 06:30:00|12111.9|12109.9|12115.9|12113.9|12116.4|12114.4|12110.9|12108.9|81
1631255700000|2021-09-10 06:35:00|12115.4|12113.4|12114.4|12112.4|12118.4|12116.4|12112.9|12110.9|98
1631256000000|2021-09-10 06:40:00|12114.9|12112.9|12109.9|12107.9|12118.4|12116.4|12107.4|12105.4|261
1631256300000|2021-09-10 06:45:00|12110.4|12108.4|12112.4|12110.4|12116.4|12114.4|12108.9|12106.9|69
1631256600000|2021-09-10 06:50:00|12110.4|12108.4|12108.4|12106.4|12110.4|12108.4|12105.9|12103.9|71
1631256900000|2021-09-10 06:55:00|12108.9|12106.9|12127.4|12125.4|12127.9|12125.9|12108.9|12106.9|133
1631257200000|2021-09-10 07:00:00|12129.4|12127.4|12127.9|12125.9|12134.4|12132.4|12097.9|12095.9|1230
1631257500000|2021-09-10 07:05:00|12126.4|12124.4|12138.9|12136.9|12144.9|12142.9|12125.4|12123.4|633
1631257800000|2021-09-10 07:10:00|12138.4|12136.4|12153.9|12151.9|12155.9|12153.9|12137.9|12135.9|659
1631258100000|2021-09-10 07:15:00|12152.9|12150.9|12143.4|12141.4|12157.9|12155.9|12141.9|12139.9|613
1631258400000|2021-09-10 07:20:00|12143.9|12141.9|12148.9|12146.9|12153.9|12151.9|12140.4|12138.4|199
1631258700000|2021-09-10 07:25:00|12146.9|12144.9|12147.4|12145.4|12153.9|12151.9|12146.9|12144.9|218
1631259000000|2021-09-10 07:30:00|12147.9|12145.9|12152.4|12150.4|12159.4|12157.4|12147.4|12145.4|4827
1631259300000|2021-09-10 07:35:00|12151.9|12149.9|12142.9|12140.9|12151.9|12149.9|12142.9|12140.9|385
1631259600000|2021-09-10 07:40:00|12144.5|12142.5|12144.5|12142.5|12146.5|12144.5|12139.5|12137.5|121
1631259900000|2021-09-10 07:45:00|12145|12143|12149.5|12147.5|12152.5|12150.5|12143.5|12141.5|99
1631260200000|2021-09-10 07:50:00|12149|12147|12142|12140|12150.5|12148.5|12140.5|12138.5|118
1631260500000|2021-09-10 07:55:00|12141.5|12139.5|12136.5|12134.5|12142|12140|12135.5|12133.5|160
1631260800000|2021-09-10 08:00:00|12137|12135|12137.5|12135.5|12138|12136|12132|12130|129
1631261100000|2021-09-10 08:05:00|12138|12136|12135.5|12133.5|12141|12139|12131.5|12129.5|139
1631261400000|2021-09-10 08:10:00|12136|12134|12127.5|12125.5|12136.5|12134.5|12125.5|12123.5|158
1631261700000|2021-09-10 08:15:00|12128|12126|12119.5|12117.5|12129.5|12127.5|12117.5|12115.5|101
1631262000000|2021-09-10 08:20:00|12119|12117|12125.5|12123.5|12126.5|12124.5|12116|12114|175
1631262300000|2021-09-10 08:25:00|12126|12124|12131.5|12129.5|12131.5|12129.5|12124.5|12122.5|598
1631262600000|2021-09-10 08:30:00|12131|12129|12134.5|12132.5|12134.5|12132.5|12126.5|12124.5|170
1631262900000|2021-09-10 08:35:00|12134|12132|12134|12132|12137.5|12135.5|12131|12129|97
1631263200000|2021-09-10 08:40:00|12133.5|12131.5|12132.5|12130.5|12136.5|12134.5|12128.5|12126.5|86
1631263500000|2021-09-10 08:45:00|12133.5|12131.5|12136.5|12134.5|12139.5|12137.5|12132.5|12130.5|211
1631263800000|2021-09-10 08:50:00|12137|12135|12140|12138|12140.5|12138.5|12134.5|12132.5|97
1631264100000|2021-09-10 08:55:00|12139.5|12137.5|12138.5|12136.5|12141.5|12139.5|12135.5|12133.5|101
1631264400000|2021-09-10 09:00:00|12138|12136|12144.5|12142.5|12146.5|12144.5|12136.5|12134.5|87
1631264700000|2021-09-10 09:05:00|12145|12143|12140.5|12138.5|12145.5|12143.5|12139.5|12137.5|311
1631265000000|2021-09-10 09:10:00|12141|12139|12137.5|12135.5|12141.5|12139.5|12133.5|12131.5|120
1631265300000|2021-09-10 09:15:00|12138|12136|12139|12137|12141.5|12139.5|12135.5|12133.5|66
1631265600000|2021-09-10 09:20:00|12139.5|12137.5|12143|12141|12143.5|12141.5|12137.5|12135.5|135
1631265900000|2021-09-10 09:25:00|12142.5|12140.5|12141.5|12139.5|12143.5|12141.5|12139|12137|263
1631266200000|2021-09-10 09:30:00|12140.5|12138.5|12142.5|12140.5|12143.5|12141.5|12135.5|12133.5|240
1631266500000|2021-09-10 09:35:00|12142|12140|12137.5|12135.5|12142.5|12140.5|12135.5|12133.5|94
1631266800000|2021-09-10 09:40:00|12137|12135|12140|12138|12140|12138|12133|12131|119
1631267100000|2021-09-10 09:45:00|12140.5|12138.5|12138.5|12136.5|12141.5|12139.5|12135.5|12133.5|55
1631267400000|2021-09-10 09:50:00|12138|12136|12138.5|12136.5|12140.5|12138.5|12133.5|12131.5|82
1631267700000|2021-09-10 09:55:00|12137.5|12135.5|12141.5|12139.5|12143.5|12141.5|12137|12135|2027
1631268000000|2021-09-10 10:00:00|12142|12140|12148.5|12146.5|12149.5|12147.5|12140.5|12138.5|1218
1631268300000|2021-09-10 10:05:00|12148|12146|12148.5|12146.5|12148.5|12146.5|12143.5|12141.5|46
1631268600000|2021-09-10 10:10:00|12149|12147|12151.5|12149.5|12153.5|12151.5|12147|12145|305
1631268900000|2021-09-10 10:15:00|12151|12149|12151.5|12149.5|12152.5|12150.5|12149.5|12147.5|124
1631269200000|2021-09-10 10:20:00|12151|12149|12150.5|12148.5|12152.5|12150.5|12149.5|12147.5|83
1631269500000|2021-09-10 10:25:00|12151|12149|12151.5|12149.5|12153.5|12151.5|12150.5|12148.5|81
1631269800000|2021-09-10 10:30:00|12152|12150|12143.5|12141.5|12152.5|12150.5|12143.5|12141.5|113
1631270100000|2021-09-10 10:35:00|12144|12142|12147.5|12145.5|12150|12148|12143.5|12141.5|132
1631270400000|2021-09-10 10:40:00|12148|12146|12145.5|12143.5|12149.5|12147.5|12145.5|12143.5|102
1631270700000|2021-09-10 10:45:00|12145|12143|12147.5|12145.5|12147.5|12145.5|12144.5|12142.5|193
1631271000000|2021-09-10 10:50:00|12148|12146|12152.5|12150.5|12152.5|12150.5|12146.5|12144.5|43
1631271300000|2021-09-10 10:55:00|12153.5|12151.5|12144.5|12142.5|12153.5|12151.5|12143.5|12141.5|121
1631271600000|2021-09-10 11:00:00|12145.5|12143.5|12141.5|12139.5|12145.5|12143.5|12141.5|12139.5|186
1631271900000|2021-09-10 11:05:00|12142|12140|12143.5|12141.5|12144.5|12142.5|12139.5|12137.5|100
1631272200000|2021-09-10 11:10:00|12143|12141|12142.5|12140.5|12145.5|12143.5|12142.5|12140.5|42
1631272500000|2021-09-10 11:15:00|12143|12141|12140.5|12138.5|12144.5|12142.5|12140|12138|122
1631272800000|2021-09-10 11:20:00|12141|12139|12145.5|12143.5|12146.5|12144.5|12140|12138|2066
1631273100000|2021-09-10 11:25:00|12145|12143|12143.5|12141.5|12147.5|12145.5|12143.5|12141.5|72
1631273400000|2021-09-10 11:30:00|12144|12142|12140.5|12138.5|12145.5|12143.5|12139.5|12137.5|105
1631273700000|2021-09-10 11:35:00|12141.5|12139.5|12140.5|12138.5|12143.5|12141.5|12136.5|12134.5|96
1631274000000|2021-09-10 11:40:00|12141.5|12139.5|12137.5|12135.5|12141.5|12139.5|12135.5|12133.5|69
1631274300000|2021-09-10 11:45:00|12136.5|12134.5|12138.5|12136.5|12142|12140|12133.5|12131.5|60
1631274600000|2021-09-10 11:50:00|12139|12137|12139.5|12137.5|12139.5|12137.5|12137|12135|40
1631274900000|2021-09-10 11:55:00|12139|12137|12136.5|12134.5|12141.5|12139.5|12135.5|12133.5|78
1631275200000|2021-09-10 12:00:00|12136|12134|12137.5|12135.5|12141.5|12139.5|12135.5|12133.5|60
1631275500000|2021-09-10 12:05:00|12136.5|12134.5|12137.5|12135.5|12139.5|12137.5|12136.5|12134.5|44
1631275800000|2021-09-10 12:10:00|12137|12135|12135.5|12133.5|12139|12137|12134.5|12132.5|4265
1631276100000|2021-09-10 12:15:00|12134.5|12132.5|12133.5|12131.5|12134.5|12132.5|12130|12128|72
1631276400000|2021-09-10 12:20:00|12134|12132|12131.5|12129.5|12136.5|12134.5|12130.5|12128.5|94
1631276700000|2021-09-10 12:25:00|12132|12130|12132.5|12130.5|12134.5|12132.5|12131.5|12129.5|59
1631277000000|2021-09-10 12:30:00|12133|12131|12138.5|12136.5|12139|12137|12132.5|12130.5|106
1631277300000|2021-09-10 12:35:00|12138|12136|12143.5|12141.5|12143.5|12141.5|12137.5|12135.5|48
1631277600000|2021-09-10 12:40:00|12143|12141|12148|12146|12149.5|12147.5|12142.5|12140.5|72
1631277900000|2021-09-10 12:45:00|12148.5|12146.5|12147.5|12145.5|12149.5|12147.5|12145|12143|567
1631278200000|2021-09-10 12:50:00|12147|12145|12149.5|12147.5|12149.5|12147.5|12145.5|12143.5|135
1631278500000|2021-09-10 12:55:00|12149|12147|12147.5|12145.5|12150.5|12148.5|12147.5|12145.5|71
1631278800000|2021-09-10 13:00:00|12148.5|12146.5|12143.5|12141.5|12148.5|12146.5|12142.5|12140.5|100
1631279100000|2021-09-10 13:05:00|12143|12141|12140.5|12138.5|12143|12141|12137.5|12135.5|124
1631279400000|2021-09-10 13:10:00|12141|12139|12141|12139|12142.5|12140.5|12137.5|12135.5|76
1631279700000|2021-09-10 13:15:00|12141.5|12139.5|12137.5|12135.5|12141.5|12139.5|12136.5|12134.5|52
1631280000000|2021-09-10 13:20:00|12138|12136|12140.5|12138.5|12141|12139|12136.5|12134.5|167
1631280300000|2021-09-10 13:25:00|12140|12138|12139.5|12137.5|12142.5|12140.5|12137.5|12135.5|101
1631280600000|2021-09-10 13:30:00|12140|12138|12143.5|12141.5|12145.5|12143.5|12135.5|12133.5|233
1631280900000|2021-09-10 13:35:00|12144|12142|12128|12126|12144|12142|12128|12126|404
1631281200000|2021-09-10 13:40:00|12127.5|12125.5|12119.5|12117.5|12130.5|12128.5|12117.5|12115.5|188
1631281500000|2021-09-10 13:45:00|12120|12118|12116.5|12114.5|12123.5|12121.5|12116.5|12114.5|307
1631281800000|2021-09-10 13:50:00|12116|12114|12110.5|12108.5|12116.5|12114.5|12109.5|12107.5|317
1631282100000|2021-09-10 13:55:00|12110|12108|12107.5|12105.5|12120.5|12118.5|12107|12105|263
1631282400000|2021-09-10 14:00:00|12107|12105|12091|12089|12107|12105|12090.5|12088.5|361
1631282700000|2021-09-10 14:05:00|12091.5|12089.5|12100|12098|12100.5|12098.5|12089|12087|361
1631283000000|2021-09-10 14:10:00|12099.5|12097.5|12099.5|12097.5|12103.5|12101.5|12095.5|12093.5|1556
1631283300000|2021-09-10 14:15:00|12098.5|12096.5|12103.5|12101.5|12109.5|12107.5|12098.5|12096.5|280
1631283600000|2021-09-10 14:20:00|12104.5|12102.5|12111.5|12109.5|12111.5|12109.5|12101.5|12099.5|295
1631283900000|2021-09-10 14:25:00|12112|12110|12096.5|12094.5|12112.5|12110.5|12096.5|12094.5|627
1631284200000|2021-09-10 14:30:00|12095.5|12093.5|12073.5|12071.5|12096.5|12094.5|12069.5|12067.5|813
1631284500000|2021-09-10 14:35:00|12074|12072|12059.5|12057.5|12077|12075|12057.5|12055.5|710
1631284800000|2021-09-10 14:40:00|12060|12058|12065.5|12063.5|12069.5|12067.5|12059.5|12057.5|189
1631285100000|2021-09-10 14:45:00|12065|12063|12061|12059|12071.5|12069.5|12059.5|12057.5|261
1631285400000|2021-09-10 14:50:00|12060.5|12058.5|12058|12056|12070|12068|12056.5|12054.5|449
1631285700000|2021-09-10 14:55:00|12057.5|12055.5|12067|12065|12073|12071|12049.5|12047.5|444
1631286000000|2021-09-10 15:00:00|12067.5|12065.5|12073.5|12071.5|12073.5|12071.5|12056.5|12054.5|292
1631286300000|2021-09-10 15:05:00|12073|12071|12072|12070|12074.5|12072.5|12060.5|12058.5|257
1631286600000|2021-09-10 15:10:00|12071.5|12069.5|12071.5|12069.5|12073.5|12071.5|12067.5|12065.5|191
1631286900000|2021-09-10 15:15:00|12071|12069|12062.5|12060.5|12073.5|12071.5|12061.5|12059.5|368
1631287200000|2021-09-10 15:20:00|12064.5|12062.5|12064.5|12062.5|12070.5|12068.5|12054.5|12052.5|797
1631287500000|2021-09-10 15:25:00|12064|12062|12059|12057|12068.5|12066.5|12054.5|12052.5|1106
1631287800000|2021-09-10 15:30:00|12058|12056|12059.5|12057.5|12065.5|12063.5|12053.5|12051.5|968
1631288100000|2021-09-10 15:35:00|12060|12058|12063.5|12061.5|12067.5|12065.5|12059.5|12057.5|226
1631288400000|2021-09-10 15:40:00|12064|12062|12066.5|12064.5|12070|12068|12061.5|12059.5|57
1631288700000|2021-09-10 15:45:00|12065.5|12063.5|12061|12059|12072|12070|12060.5|12058.5|35
1631289000000|2021-09-10 15:50:00|12061.5|12059.5|12062.5|12060.5|12066.5|12064.5|12058.5|12056.5|104
1631289300000|2021-09-10 15:55:00|12063|12061|12068|12066|12070.5|12068.5|12062.5|12060.5|1082
1631289600000|2021-09-10 16:00:00|12067.5|12065.5|12072|12070|12072.5|12070.5|12066.5|12064.5|36
1631289900000|2021-09-10 16:05:00|12072.5|12070.5|12079.5|12077.5|12079.5|12077.5|12072|12070|49
1631290200000|2021-09-10 16:10:00|12079|12077|12079.5|12077.5|12080|12078|12076|12074|28
1631290500000|2021-09-10 16:15:00|12080|12078|12080|12078|12083|12081|12079.5|12077.5|33
1631290800000|2021-09-10 16:20:00|12079.5|12077.5|12082|12080|12083|12081|12079.5|12077.5|24
1631291100000|2021-09-10 16:25:00|12082.5|12080.5|12082|12080|12084|12082|12081|12079|14
1631291400000|2021-09-10 16:30:00|12082.5|12080.5|12081|12079|12083.5|12081.5|12081|12079|7
1631291700000|2021-09-10 16:35:00|12081.5|12079.5|12082.5|12080.5|12084|12082|12081|12079|18
1631292000000|2021-09-10 16:40:00|12083|12081|12082.5|12080.5|12083|12081|12080.5|12078.5|19
1631292300000|2021-09-10 16:45:00|12083|12081|12084|12082|12086|12084|12082.5|12080.5|15
1631292600000|2021-09-10 16:50:00|12084.5|12082.5|12084|12082|12086|12084|12082.5|12080.5|13
1631292900000|2021-09-10 16:55:00|12083.5|12081.5|12086|12084|12087|12085|12083.5|12081.5|21
1631293200000|2021-09-10 17:00:00|12086.5|12084.5|12088.5|12086.5|12089|12087|12086|12084|10
1631293500000|2021-09-10 17:05:00|12089|12087|12084|12082|12089.5|12087.5|12084|12082|5
1631293800000|2021-09-10 17:10:00|12084.5|12082.5|12089|12087|12089|12087|12083|12081|4
1631294100000|2021-09-10 17:15:00|12088.5|12086.5|12088|12086|12089|12087|12085.5|12083.5|7
1631294400000|2021-09-10 17:20:00|12087.5|12085.5|12083.5|12081.5|12088|12086|12082.5|12080.5|14
1631294700000|2021-09-10 17:25:00|12083|12081|12079|12077|12083.5|12081.5|12079|12077|40
1631295000000|2021-09-10 17:30:00|12078.5|12076.5|12078|12076|12079.5|12077.5|12077.5|12075.5|16
1631295300000|2021-09-10 17:35:00|12078.5|12076.5|12079.5|12077.5|12080.5|12078.5|12077.5|12075.5|9
1631295600000|2021-09-10 17:40:00|12080|12078|12079|12077|12081.5|12079.5|12077.5|12075.5|13
1631295900000|2021-09-10 17:45:00|12078.5|12076.5|12076|12074|12079.5|12077.5|12075.5|12073.5|7
1631296200000|2021-09-10 17:50:00|12075.5|12073.5|12075.5|12073.5|12077|12075|12075.5|12073.5|28
1631296500000|2021-09-10 17:55:00|12076|12074|12077.5|12075.5|12078|12076|12075.5|12073.5|9
1631296800000|2021-09-10 18:00:00|12078|12076|12076|12074|12079|12077|12075.5|12073.5|13
1631297100000|2021-09-10 18:05:00|12077|12075|12074.5|12072.5|12077|12075|12073.5|12071.5|14
1631297400000|2021-09-10 18:10:00|12075|12073|12076.5|12074.5|12077|12075|12074|12072|5
1631297700000|2021-09-10 18:15:00|12077|12075|12073.5|12071.5|12077.5|12075.5|12073|12071|7
1631298000000|2021-09-10 18:20:00|12073|12071|12075.5|12073.5|12076.5|12074.5|12072.5|12070.5|11
1631298300000|2021-09-10 18:25:00|12077|12075|12074|12072|12077|12075|12072.5|12070.5|22
1631298600000|2021-09-10 18:30:00|12073.5|12071.5|12067.5|12065.5|12074|12072|12067.5|12065.5|33
1631298900000|2021-09-10 18:35:00|12068|12066|12071.5|12069.5|12072.5|12070.5|12067.5|12065.5|23
1631299200000|2021-09-10 18:40:00|12071|12069|12074|12072|12074|12072|12070|12068|10
1631299500000|2021-09-10 18:45:00|12073.5|12071.5|12072|12070|12074.5|12072.5|12070|12068|10
1631299800000|2021-09-10 18:50:00|12072.5|12070.5|12072|12070|12073.5|12071.5|12070|12068|18
1631300100000|2021-09-10 18:55:00|12071|12069|12071|12069|12074.5|12072.5|12070.5|12068.5|67
1631300400000|2021-09-10 19:00:00|12070.5|12068.5|12068|12066|12072|12070|12067.5|12065.5|25
1631300700000|2021-09-10 19:05:00|12067.5|12065.5|12062|12060|12072|12070|12062|12060|42
1631301000000|2021-09-10 19:10:00|12061.5|12059.5|12060|12058|12064|12062|12056.5|12054.5|41
1631301300000|2021-09-10 19:15:00|12059.5|12057.5|12057|12055|12063.5|12061.5|12054|12052|15
1631301600000|2021-09-10 19:20:00|12057.5|12055.5|12054.5|12052.5|12058.5|12056.5|12054|12052|27
1631301900000|2021-09-10 19:25:00|12055|12053|12056|12054|12059|12057|12054.5|12052.5|22
1631302200000|2021-09-10 19:30:00|12055.5|12053.5|12052.5|12050.5|12059|12057|12052.5|12050.5|20
1631302500000|2021-09-10 19:35:00|12053|12051|12048.5|12046.5|12055.5|12053.5|12048.5|12046.5|77
1631302800000|2021-09-10 19:40:00|12047|12045|12048|12046|12049|12047|12043|12041|69
1631303100000|2021-09-10 19:45:00|12047.5|12045.5|12039.5|12037.5|12047.5|12045.5|12039.5|12037.5|28
1631303400000|2021-09-10 19:50:00|12039|12037|12034.5|12032.5|12040|12038|12034.5|12032.5|78
1631303700000|2021-09-10 19:55:00|12035|12033|12037.1|12031.1|12041.5|12039.5|12032.5|12030.5|51
1631304000000|2021-09-10 20:00:00|12040.5|12034.5|12045.6|12039.6|12046|12040|12037.9|12031.9|0
1631304300000|2021-09-10 20:05:00|12046|12040|12043.6|12037.6|12046.4|12040.4|12042.1|12036.1|0
1631304600000|2021-09-10 20:10:00|12043.7|12037.7|12044.9|12038.9|12045.7|12039.7|12043.6|12037.6|0
1631304900000|2021-09-10 20:15:00|12044.8|12038.8|12046.8|12040.8|12047.5|12041.5|12044.1|12038.1|0
1631305200000|2021-09-10 20:20:00|12047.3|12041.3|12047.7|12041.7|12048.6|12042.6|12047.3|12041.3|0
1631305500000|2021-09-10 20:25:00|12047.5|12041.5|12047.3|12041.3|12047.7|12041.7|12046.8|12040.8|0
1631305800000|2021-09-10 20:30:00|12046.8|12040.8|12047.9|12041.9|12048.6|12042.6|12046.8|12040.8|0
1631306100000|2021-09-10 20:35:00|12047.7|12041.7|12048.6|12042.6|12049|12043|12047.7|12041.7|0
1631306400000|2021-09-10 20:40:00|12048.5|12042.5|12048.2|12042.2|12048.6|12042.6|12048.2|12042.2|0
1631306700000|2021-09-10 20:45:00|12048.6|12042.6|12047.7|12041.7|12048.6|12042.6|12047.3|12041.3|0
1631307000000|2021-09-10 20:50:00|12047.3|12041.3|12044.7|12038.7|12047.3|12041.3|12043.5|12037.5|0
1631307300000|2021-09-10 20:55:00|12044.8|12038.8|12044.3|12038.3|12046.4|12040.4|12043.5|12037.5|0
1631484000000|2021-09-12 22:00:00|12053.5|12047.5|12052.3|12046.3|12055.7|12049.7|12051.9|12045.9|0
1631484300000|2021-09-12 22:05:00|12052.5|12046.5|12049.3|12043.3|12053.1|12047.1|12048.1|12042.1|0
1631484600000|2021-09-12 22:10:00|12049.2|12043.2|12055.3|12049.3|12056.1|12050.1|12048.9|12042.9|0
1631484900000|2021-09-12 22:15:00|12055.7|12049.7|12054.8|12048.8|12056.2|12050.2|12052.9|12046.9|0
1631485200000|2021-09-12 22:20:00|12054.9|12048.9|12056.6|12050.6|12057.4|12051.4|12054.6|12048.6|0
1631485500000|2021-09-12 22:25:00|12056.2|12050.2|12055.4|12049.4|12056.2|12050.2|12054.4|12048.4|0
1631485800000|2021-09-12 22:30:00|12055.5|12049.5|12055.8|12049.8|12057|12051|12054.8|12048.8|0
1631486100000|2021-09-12 22:35:00|12056|12050|12057.8|12051.8|12057.8|12051.8|12055.8|12049.8|0
1631486400000|2021-09-12 22:40:00|12057.6|12051.6|12059.2|12053.2|12060.1|12054.1|12057|12051|0
1631486700000|2021-09-12 22:45:00|12059.7|12053.7|12059.7|12053.7|12061.4|12055.4|12059.7|12053.7|0
1631487000000|2021-09-12 22:50:00|12059.8|12053.8|12062.6|12056.6|12063|12057|12059.2|12053.2|0
1631487300000|2021-09-12 22:55:00|12063|12057|12061.4|12055.4|12063|12057|12060.6|12054.6|0
1631487600000|2021-09-12 23:00:00|12061.8|12055.8|12060.3|12054.3|12062.4|12056.4|12059.4|12053.4|0
1631487900000|2021-09-12 23:05:00|12060.4|12054.4|12062.4|12056.4|12062.4|12056.4|12060.4|12054.4|0
1631488200000|2021-09-12 23:10:00|12062.8|12056.8|12061.1|12055.1|12062.8|12056.8|12061.1|12055.1|0
1631488500000|2021-09-12 23:15:00|12061.2|12055.2|12060.3|12054.3|12061.6|12055.6|12060.3|12054.3|0
1631488800000|2021-09-12 23:20:00|12059.9|12053.9|12061.6|12055.6|12061.6|12055.6|12059|12053|0
1631489100000|2021-09-12 23:25:00|12061.3|12055.3|12063.2|12057.2|12063.2|12057.2|12059.4|12053.4|0
1631489400000|2021-09-12 23:30:00|12063.6|12057.6|12067.8|12061.8|12068.4|12062.4|12063.6|12057.6|0
1631489700000|2021-09-12 23:35:00|12067.6|12061.6|12066.6|12060.6|12067.8|12061.8|12065.8|12059.8|0
1631490000000|2021-09-12 23:40:00|12067|12061|12066.2|12060.2|12067|12061|12065.8|12059.8|0
1631490300000|2021-09-12 23:45:00|12066.1|12060.1|12068.2|12062.2|12068.2|12062.2|12065.8|12059.8|0
1631490600000|2021-09-12 23:50:00|12068|12062|12069.6|12063.6|12069.6|12063.6|12067.4|12061.4|0
1631490900000|2021-09-12 23:55:00|12069.4|12063.4|12067.8|12061.8|12069.6|12063.6|12067.4|12061.4|0
1631491200000|2021-09-13 00:00:00|12064.6|12058.6|12059.9|12053.9|12065.5|12059.5|12058.1|12052.1|0
1631491500000|2021-09-13 00:05:00|12059.8|12053.8|12058.4|12052.4|12060.7|12054.7|12058.1|12052.1|0
1631491800000|2021-09-13 00:10:00|12058.5|12052.5|12058.1|12052.1|12059.5|12053.5|12056.5|12050.5|0
1631492100000|2021-09-13 00:15:00|12058.2|12052.2|12062.9|12056.9|12066.2|12060.2|12057.9|12051.9|0
1631492400000|2021-09-13 00:20:00|12062.4|12056.4|12058|12052|12062.9|12056.9|12055|12049|0
1631492700000|2021-09-13 00:25:00|12058.4|12052.4|12049.4|12043.4|12059.9|12053.9|12048.9|12042.9|0
1631493000000|2021-09-13 00:30:00|12049.6|12043.6|12058.7|12052.7|12058.7|12052.7|12047.4|12041.4|0
1631493300000|2021-09-13 00:35:00|12058.5|12052.5|12061.3|12055.3|12064.7|12058.7|12057.7|12051.7|0
1631493600000|2021-09-13 00:40:00|12061.4|12055.4|12066.5|12060.5|12066.6|12060.6|12061.4|12055.4|0
1631493900000|2021-09-13 00:45:00|12066.6|12060.6|12063.9|12057.9|12067.5|12061.5|12063.8|12057.8|0
1631494200000|2021-09-13 00:50:00|12064|12058|12059.8|12053.8|12064.8|12058.8|12059.8|12053.8|0
1631494500000|2021-09-13 00:55:00|12059.6|12053.6|12047.5|12041.5|12059.8|12053.8|12047.1|12041.1|0
1631494800000|2021-09-13 01:00:00|12047.3|12041.3|12049.7|12043.7|12052.7|12046.7|12045.1|12039.1|0
1631495100000|2021-09-13 01:05:00|12049.8|12043.8|12045.7|12039.7|12051.7|12045.7|12043.2|12037.2|0
1631495400000|2021-09-13 01:10:00|12045.6|12039.6|12052|12046|12052|12046|12044.2|12038.2|0
1631495700000|2021-09-13 01:15:00|12051.9|12045.9|12047|12041|12052|12046|12044.9|12038.9|0
1631496000000|2021-09-13 01:20:00|12046.9|12040.9|12042.4|12036.4|12048.9|12042.9|12041|12035|0
1631496300000|2021-09-13 01:25:00|12042.3|12036.3|12043|12037|12046|12040|12041|12035|0
1631496600000|2021-09-13 01:30:00|12042.6|12036.6|12048.9|12042.9|12049|12043|12041|12035|0
1631496900000|2021-09-13 01:35:00|12048.4|12042.4|12043.2|12037.2|12049.9|12043.9|12042.8|12036.8|0
1631497200000|2021-09-13 01:40:00|12043.3|12037.3|12047.7|12041.7|12049.2|12043.2|12041.8|12035.8|0
1631497500000|2021-09-13 01:45:00|12047.5|12041.5|12048.1|12042.1|12051.7|12045.7|12043.7|12037.7|0
1631497800000|2021-09-13 01:50:00|12047.9|12041.9|12050.2|12044.2|12050.2|12044.2|12042.7|12036.7|0
1631498100000|2021-09-13 01:55:00|12050.5|12044.5|12044.2|12038.2|12052.1|12046.1|12043.7|12037.7|0
1631498400000|2021-09-13 02:00:00|12044|12038|12048.1|12042.1|12050.7|12044.7|12043.7|12037.7|0
1631498700000|2021-09-13 02:05:00|12048.3|12042.3|12053.7|12047.7|12055.3|12049.3|12045.7|12039.7|0
1631499000000|2021-09-13 02:10:00|12053.3|12047.3|12055.6|12049.6|12056.3|12050.3|12053.3|12047.3|0
1631499300000|2021-09-13 02:15:00|12055.7|12049.7|12050.2|12044.2|12056.2|12050.2|12050.2|12044.2|0
1631499600000|2021-09-13 02:20:00|12050.3|12044.3|12051.7|12045.7|12053.2|12047.2|12048.3|12042.3|0
1631499900000|2021-09-13 02:25:00|12051.6|12045.6|12048.6|12042.6|12051.6|12045.6|12047.3|12041.3|0
1631500200000|2021-09-13 02:30:00|12048.7|12042.7|12051.5|12045.5|12052.5|12046.5|12047.7|12041.7|0
1631500500000|2021-09-13 02:35:00|12051.7|12045.7|12052.8|12046.8|12053.4|12047.4|12051.5|12045.5|0
1631500800000|2021-09-13 02:40:00|12052.6|12046.6|12054.3|12048.3|12055.3|12049.3|12051.4|12045.4|0
1631501100000|2021-09-13 02:45:00|12054.2|12048.2|12050.8|12044.8|12054.2|12048.2|12050.3|12044.3|0
1631501400000|2021-09-13 02:50:00|12050.9|12044.9|12050.4|12044.4|12053.4|12047.4|12050.4|12044.4|0
1631501700000|2021-09-13 02:55:00|12050.8|12044.8|12051.8|12045.8|12051.8|12045.8|12048.4|12042.4|0
1631502000000|2021-09-13 03:00:00|12051.6|12045.6|12052.4|12046.4|12052.4|12046.4|12049.5|12043.5|0
1631502300000|2021-09-13 03:05:00|12052.2|12046.2|12052.9|12046.9|12053.4|12047.4|12049.5|12043.5|0
1631502600000|2021-09-13 03:10:00|12052.7|12046.7|12052.5|12046.5|12053.5|12047.5|12050.9|12044.9|0
1631502900000|2021-09-13 03:15:00|12052.8|12046.8|12058.8|12052.8|12060.4|12054.4|12052.8|12046.8|0
1631503200000|2021-09-13 03:20:00|12059|12053|12061.3|12055.3|12061.3|12055.3|12059|12053|0
1631503500000|2021-09-13 03:25:00|12061.2|12055.2|12058.3|12052.3|12061.2|12055.2|12058.2|12052.2|0
1631503800000|2021-09-13 03:30:00|12058.1|12052.1|12055.2|12049.2|12059.3|12053.3|12054.3|12048.3|0
1631504100000|2021-09-13 03:35:00|12054.8|12048.8|12056.3|12050.3|12058.2|12052.2|12053.8|12047.8|0
1631504400000|2021-09-13 03:40:00|12056.2|12050.2|12053.8|12047.8|12057.2|12051.2|12053.8|12047.8|0
1631504700000|2021-09-13 03:45:00|12053.7|12047.7|12052.7|12046.7|12054.3|12048.3|12051.3|12045.3|0
1631505000000|2021-09-13 03:50:00|12052.6|12046.6|12053.3|12047.3|12054.7|12048.7|12050.4|12044.4|0
1631505300000|2021-09-13 03:55:00|12053.2|12047.2|12052.2|12046.2|12053.2|12047.2|12050.8|12044.8|0
1631505600000|2021-09-13 04:00:00|12052.1|12046.1|12052.9|12046.9|12052.9|12046.9|12051.7|12045.7|0
1631505900000|2021-09-13 04:05:00|12053.1|12047.1|12053.8|12047.8|12055.3|12049.3|12052.8|12046.8|0
1631506200000|2021-09-13 04:10:00|12053.6|12047.6|12052.9|12046.9|12053.9|12047.9|12052.9|12046.9|0
1631506500000|2021-09-13 04:15:00|12052.8|12046.8|12053.8|12047.8|12053.9|12047.9|12050.9|12044.9|0
1631506800000|2021-09-13 04:20:00|12053.9|12047.9|12052.8|12046.8|12053.9|12047.9|12052.8|12046.8|0
1631507100000|2021-09-13 04:25:00|12052.9|12046.9|12051|12045|12054.9|12048.9|12051|12045|0
1631507400000|2021-09-13 04:30:00|12050.9|12044.9|12050|12044|12050.9|12044.9|12047|12041|0
1631507700000|2021-09-13 04:35:00|12049.9|12043.9|12053.8|12047.8|12054.3|12048.3|12049.9|12043.9|0
1631508000000|2021-09-13 04:40:00|12053.7|12047.7|12051.2|12045.2|12054.8|12048.8|12050.8|12044.8|0
1631508300000|2021-09-13 04:45:00|12051|12045|12049|12043|12051|12045|12048|12042|0
1631508600000|2021-09-13 04:50:00|12048.9|12042.9|12047.9|12041.9|12049|12043|12046.9|12040.9|0
1631508900000|2021-09-13 04:55:00|12047.8|12041.8|12048.9|12042.9|12048.9|12042.9|12046.9|12040.9|0
1631509200000|2021-09-13 05:00:00|12049|12043|12044.8|12038.8|12050.4|12044.4|12042.9|12036.9|0
1631509500000|2021-09-13 05:05:00|12044.6|12038.6|12038.5|12032.5|12044.7|12038.7|12036.6|12030.6|0
1631509800000|2021-09-13 05:10:00|12038.4|12032.4|12038|12032|12042.4|12036.4|12033.3|12027.3|0
1631510100000|2021-09-13 05:15:00|12037.8|12031.8|12036.4|12030.4|12039.5|12033.5|12036.4|12030.4|0
1631510400000|2021-09-13 05:20:00|12036.5|12030.5|12039.3|12033.3|12040.2|12034.2|12035.4|12029.4|0
1631510700000|2021-09-13 05:25:00|12039.5|12033.5|12042.8|12036.8|12043.3|12037.3|12038.3|12032.3|0
1631511000000|2021-09-13 05:30:00|12042.9|12036.9|12041.7|12035.7|12043.4|12037.4|12040.3|12034.3|0
1631511300000|2021-09-13 05:35:00|12041.5|12035.5|12044.7|12038.7|12045.2|12039.2|12039.2|12033.2|0
1631511600000|2021-09-13 05:40:00|12044.8|12038.8|12044.3|12038.3|12047.3|12041.3|12044.3|12038.3|0
1631511900000|2021-09-13 05:45:00|12044.5|12038.5|12049.8|12043.8|12050.5|12044.5|12044.3|12038.3|0
1631512200000|2021-09-13 05:50:00|12049.6|12043.6|12052.3|12046.3|12052.8|12046.8|12049.3|12043.3|0
1631512500000|2021-09-13 05:55:00|12052.4|12046.4|12056.3|12050.3|12056.3|12050.3|12052.4|12046.4|0
1631512800000|2021-09-13 06:00:00|12054|12052|12073|12071|12075.5|12073.5|12054|12052|186
1631513100000|2021-09-13 06:05:00|12072|12070|12080|12078|12080.5|12078.5|12071.5|12069.5|344
1631513400000|2021-09-13 06:10:00|12079.5|12077.5|12074.5|12072.5|12081|12079|12074|12072|204
1631513700000|2021-09-13 06:15:00|12075|12073|12081|12079|12082|12080|12073|12071|52
1631514000000|2021-09-13 06:20:00|12080|12078|12085|12083|12089|12087|12076.5|12074.5|89
1631514300000|2021-09-13 06:25:00|12085.5|12083.5|12084|12082|12089|12087|12083|12081|16
1631514600000|2021-09-13 06:30:00|12084.5|12082.5|12084|12082|12090|12088|12084|12082|19
1631514900000|2021-09-13 06:35:00|12084.5|12082.5|12084|12082|12085.5|12083.5|12081|12079|20
1631515200000|2021-09-13 06:40:00|12083.5|12081.5|12081|12079|12085|12083|12079|12077|42
1631515500000|2021-09-13 06:45:00|12080.5|12078.5|12091|12089|12092.5|12090.5|12080|12078|20
1631515800000|2021-09-13 06:50:00|12090.5|12088.5|12091|12089|12097.5|12095.5|12086|12084|78
1631516100000|2021-09-13 06:55:00|12091.5|12089.5|12082|12080|12095|12093|12081.5|12079.5|340
1631516400000|2021-09-13 07:00:00|12081|12079|12096.5|12094.5|12098|12096|12077.5|12075.5|4359
1631516700000|2021-09-13 07:05:00|12096|12094|12090.5|12088.5|12100.5|12098.5|12087.5|12085.5|633
1631517000000|2021-09-13 07:10:00|12091.5|12089.5|12102.5|12100.5|12106.5|12104.5|12090.5|12088.5|839
1631517300000|2021-09-13 07:15:00|12103|12101|12090.5|12088.5|12107.5|12105.5|12089.5|12087.5|730
1631517600000|2021-09-13 07:20:00|12090|12088|12088.5|12086.5|12101|12099|12088.5|12086.5|1261
1631517900000|2021-09-13 07:25:00|12089|12087|12089.5|12087.5|12094|12092|12084.5|12082.5|604
1631518200000|2021-09-13 07:30:00|12089|12087|12103.5|12101.5|12105|12103|12089|12087|705
1631518500000|2021-09-13 07:35:00|12102.5|12100.5|12105.5|12103.5|12110.5|12108.5|12100.5|12098.5|344
1631518800000|2021-09-13 07:40:00|12105|12103|12106.5|12104.5|12108.5|12106.5|12100.5|12098.5|746
1631519100000|2021-09-13 07:45:00|12107.5|12105.5|12102.1|12100.1|12120.8|12118.8|12101.1|12099.1|505
1631519400000|2021-09-13 07:50:00|12102.6|12100.6|12099.1|12097.1|12105.1|12103.1|12096.1|12094.1|598
1631519700000|2021-09-13 07:55:00|12099.6|12097.6|12093.1|12091.1|12104.1|12102.1|12093.1|12091.1|590
1631520000000|2021-09-13 08:00:00|12093.6|12091.6|12097.1|12095.1|12103.1|12101.1|12093.6|12091.6|359
1631520300000|2021-09-13 08:05:00|12097.6|12095.6|12108.1|12106.1|12108.1|12106.1|12097.1|12095.1|5235
1631520600000|2021-09-13 08:10:00|12108.6|12106.6|12107.1|12105.1|12112.6|12110.6|12104.1|12102.1|2950
1631520900000|2021-09-13 08:15:00|12107.6|12105.6|12107.1|12105.1|12114.1|12112.1|12107.1|12105.1|400
1631521200000|2021-09-13 08:20:00|12106.6|12104.6|12109.1|12107.1|12112.6|12110.6|12106.1|12104.1|180
1631521500000|2021-09-13 08:25:00|12108.6|12106.6|12111.1|12109.1|12114.1|12112.1|12107.1|12105.1|164
1631521800000|2021-09-13 08:30:00|12111.6|12109.6|12109.1|12107.1|12116.1|12114.1|12109.1|12107.1|292
1631522100000|2021-09-13 08:35:00|12109.6|12107.6|12108.1|12106.1|12111.1|12109.1|12104.1|12102.1|7504
1631522400000|2021-09-13 08:40:00|12107.6|12105.6|12106.1|12104.1|12114.1|12112.1|12105.1|12103.1|887
1631522700000|2021-09-13 08:45:00|12106.6|12104.6|12107.1|12105.1|12108.1|12106.1|12101.1|12099.1|1509
1631523000000|2021-09-13 08:50:00|12106.6|12104.6|12105.1|12103.1|12108.6|12106.6|12103.1|12101.1|264
1631523300000|2021-09-13 08:55:00|12105.6|12103.6|12109.1|12107.1|12111.1|12109.1|12102.6|12100.6|163
1631523600000|2021-09-13 09:00:00|12109.6|12107.6|12108.6|12106.6|12113.1|12111.1|12107.6|12105.6|221
1631523900000|2021-09-13 09:05:00|12109.1|12107.1|12110.1|12108.1|12113.1|12111.1|12108.1|12106.1|150
1631524200000|2021-09-13 09:10:00|12110.6|12108.6|12112.1|12110.1|12112.1|12110.1|12107.1|12105.1|132
1631524500000|2021-09-13 09:15:00|12111.6|12109.6|12108.1|12106.1|12113.6|12111.6|12105.1|12103.1|233
1631524800000|2021-09-13 09:20:00|12108.6|12106.6|12107.1|12105.1|12110.1|12108.1|12105.1|12103.1|131
1631525100000|2021-09-13 09:25:00|12107.6|12105.6|12110.1|12108.1|12111.1|12109.1|12104.1|12102.1|126
1631525400000|2021-09-13 09:30:00|12111.1|12109.1|12105.6|12103.6|12112.1|12110.1|12105.1|12103.1|324
1631525700000|2021-09-13 09:35:00|12106.1|12104.1|12105.1|12103.1|12111.1|12109.1|12103.6|12101.6|173
1631526000000|2021-09-13 09:40:00|12104.6|12102.6|12101.1|12099.1|12105.6|12103.6|12099.1|12097.1|299
1631526300000|2021-09-13 09:45:00|12101.6|12099.6|12093.6|12091.6|12104.1|12102.1|12093.1|12091.1|1512
1631526600000|2021-09-13 09:50:00|12094.1|12092.1|12098.6|12096.6|12100.1|12098.1|12092.6|12090.6|1803
1631526900000|2021-09-13 09:55:00|12099.1|12097.1|12101.6|12099.6|12105.6|12103.6|12099.1|12097.1|150
1631527200000|2021-09-13 10:00:00|12102.1|12100.1|12111.1|12109.1|12113.1|12111.1|12101.1|12099.1|392
1631527500000|2021-09-13 10:05:00|12110.1|12108.1|12113.6|12111.6|12115.1|12113.1|12106.6|12104.6|300
1631527800000|2021-09-13 10:10:00|12113.1|12111.1|12113.1|12111.1|12114.1|12112.1|12111.1|12109.1|304
1631528100000|2021-09-13 10:15:00|12114.1|12112.1|12122.1|12120.1|12124.1|12122.1|12113.6|12111.6|183
1631528400000|2021-09-13 10:20:00|12123.1|12121.1|12127.1|12125.1|12127.6|12125.6|12120.6|12118.6|426
1631528700000|2021-09-13 10:25:00|12127.6|12125.6|12130.1|12128.1|12131.1|12129.1|12125.1|12123.1|1063
1631529000000|2021-09-13 10:30:00|12129.6|12127.6|12137.1|12135.1|12137.1|12135.1|12129.1|12127.1|335
1631529300000|2021-09-13 10:35:00|12136.6|12134.6|12134.1|12132.1|12138.6|12136.6|12131.1|12129.1|180
1631529600000|2021-09-13 10:40:00|12134.6|12132.6|12142.1|12140.1|12142.1|12140.1|12133.6|12131.6|125
1631529900000|2021-09-13 10:45:00|12142.6|12140.6|12138.1|12136.1|12144.1|12142.1|12138.1|12136.1|124
1631530200000|2021-09-13 10:50:00|12138.6|12136.6|12141.1|12139.1|12143.1|12141.1|12138.1|12136.1|285
1631530500000|2021-09-13 10:55:00|12140.6|12138.6|12140.1|12138.1|12143.1|12141.1|12136.6|12134.6|191
1631530800000|2021-09-13 11:00:00|12139.6|12137.6|12144.1|12142.1|12144.1|12142.1|12136.1|12134.1|217
1631531100000|2021-09-13 11:05:00|12145.1|12143.1|12147.6|12145.6|12149.1|12147.1|12143.1|12141.1|245
1631531400000|2021-09-13 11:10:00|12147.1|12145.1|12148.1|12146.1|12150.1|12148.1|12146.6|12144.6|200
1631531700000|2021-09-13 11:15:00|12148.6|12146.6|12151.6|12149.6|12155.1|12153.1|12148.6|12146.6|195
1631532000000|2021-09-13 11:20:00|12152.1|12150.1|12149.6|12147.6|12154.1|12152.1|12148.1|12146.1|269
1631532300000|2021-09-13 11:25:00|12149.1|12147.1|12144.6|12142.6|12150.1|12148.1|12143.6|12141.6|224
1631532600000|2021-09-13 11:30:00|12145.1|12143.1|12138.1|12136.1|12146.1|12144.1|12137.1|12135.1|152
1631532900000|2021-09-13 11:35:00|12137.6|12135.6|12139.1|12137.1|12141.1|12139.1|12135.1|12133.1|136
1631533200000|2021-09-13 11:40:00|12138.6|12136.6|12136.6|12134.6|12140.6|12138.6|12135.6|12133.6|172
1631533500000|2021-09-13 11:45:00|12136.1|12134.1|12139.6|12137.6|12142.1|12140.1|12136.1|12134.1|178
1631533800000|2021-09-13 11:50:00|12139.1|12137.1|12144.1|12142.1|12147.6|12145.6|12139.1|12137.1|228
1631534100000|2021-09-13 11:55:00|12143.6|12141.6|12151.6|12149.6|12151.6|12149.6|12143.1|12141.1|118
1631534400000|2021-09-13 12:00:00|12151.1|12149.1|12153.6|12151.6|12156.6|12154.6|12149.6|12147.6|175
1631534700000|2021-09-13 12:05:00|12153.1|12151.1|12154.6|12152.6|12157.1|12155.1|12152.6|12150.6|160
1631535000000|2021-09-13 12:10:00|12155.1|12153.1|12154.6|12152.6|12156.6|12154.6|12152.6|12150.6|162
1631535300000|2021-09-13 12:15:00|12154.1|12152.1|12149.1|12147.1|12154.1|12152.1|12148.1|12146.1|143
1631535600000|2021-09-13 12:20:00|12149.6|12147.6|12149.6|12147.6|12151.6|12149.6|12146.6|12144.6|125
1631535900000|2021-09-13 12:25:00|12149.1|12147.1|12143.6|12141.6|12149.6|12147.6|12142.1|12140.1|124
1631536200000|2021-09-13 12:30:00|12143.1|12141.1|12145.1|12143.1|12150.6|12148.6|12142.6|12140.6|491
1631536500000|2021-09-13 12:35:00|12144.6|12142.6|12143.1|12141.1|12145.6|12143.6|12142.6|12140.6|3782
1631536800000|2021-09-13 12:40:00|12142.6|12140.6|12148.6|12146.6|12148.6|12146.6|12141.6|12139.6|2205
1631537100000|2021-09-13 12:45:00|12148.1|12146.1|12155.6|12153.6|12156.6|12154.6|12146.6|12144.6|2217
1631537400000|2021-09-13 12:50:00|12156.1|12154.1|12153.6|12151.6|12156.1|12154.1|12151.6|12149.6|153
1631537700000|2021-09-13 12:55:00|12153.1|12151.1|12155.6|12153.6|12155.6|12153.6|12152.6|12150.6|104
1631538000000|2021-09-13 13:00:00|12156.6|12154.6|12163.6|12161.6|12164.6|12162.6|12154.1|12152.1|308
1631538300000|2021-09-13 13:05:00|12164.1|12162.1|12164.6|12162.6|12169.6|12167.6|12163.6|12161.6|297
1631538600000|2021-09-13 13:10:00|12165.1|12163.1|12163.6|12161.6|12169.6|12167.6|12160.6|12158.6|861
1631538900000|2021-09-13 13:15:00|12164.6|12162.6|12160.1|12158.1|12167.6|12165.6|12156.6|12154.6|365
1631539200000|2021-09-13 13:20:00|12160.6|12158.6|12156.6|12154.6|12163.6|12161.6|12155.1|12153.1|162
1631539500000|2021-09-13 13:25:00|12154.6|12152.6|12156.6|12154.6|12158.6|12156.6|12152.6|12150.6|597
1631539800000|2021-09-13 13:30:00|12157.6|12155.6|12146.6|12144.6|12157.6|12155.6|12144.6|12142.6|495
1631540100000|2021-09-13 13:35:00|12147.1|12145.1|12142.1|12140.1|12147.6|12145.6|12136.6|12134.6|526
1631540400000|2021-09-13 13:40:00|12141.6|12139.6|12136.6|12134.6|12144.1|12142.1|12133.6|12131.6|554
1631540700000|2021-09-13 13:45:00|12137.6|12135.6|12130.1|12128.1|12137.6|12135.6|12126.6|12124.6|217
1631541000000|2021-09-13 13:50:00|12129.6|12127.6|12128.6|12126.6|12135.1|12133.1|12124.6|12122.6|246
1631541300000|2021-09-13 13:55:00|12128.1|12126.1|12121.6|12119.6|12130.6|12128.6|12120.6|12118.6|381
1631541600000|2021-09-13 14:00:00|12121.1|12119.1|12113.6|12111.6|12122.6|12120.6|12107.1|12105.1|7418
1631541900000|2021-09-13 14:05:00|12114.1|12112.1|12103.1|12101.1|12114.1|12112.1|12098.1|12096.1|400
1631542200000|2021-09-13 14:10:00|12104.1|12102.1|12100.1|12098.1|12106.6|12104.6|12096.6|12094.6|1962
1631542500000|2021-09-13 14:15:00|12099.6|12097.6|12094.6|12092.6|12099.6|12097.6|12088.1|12086.1|347
1631542800000|2021-09-13 14:20:00|12094.1|12092.1|12095.6|12093.6|12103.1|12101.1|12088.6|12086.6|391
1631543100000|2021-09-13 14:25:00|12095.1|12093.1|12105.1|12103.1|12105.6|12103.6|12090.6|12088.6|333
1631543400000|2021-09-13 14:30:00|12104.6|12102.6|12103.6|12101.6|12109.6|12107.6|12096.6|12094.6|329
1631543700000|2021-09-13 14:35:00|12103.1|12101.1|12103.6|12101.6|12108.6|12106.6|12097.6|12095.6|1345
1631544000000|2021-09-13 14:40:00|12104.1|12102.1|12098.6|12096.6|12108.6|12106.6|12097.6|12095.6|365
1631544300000|2021-09-13 14:45:00|12098.1|12096.1|12103.6|12101.6|12106.6|12104.6|12097.6|12095.6|277
1631544600000|2021-09-13 14:50:00|12103.1|12101.1|12099.6|12097.6|12106.6|12104.6|12099.6|12097.6|741
1631544900000|2021-09-13 14:55:00|12100.1|12098.1|12102.1|12100.1|12104.1|12102.1|12097.6|12095.6|344
1631545200000|2021-09-13 15:00:00|12103.6|12101.6|12107.1|12105.1|12111.1|12109.1|12100.6|12098.6|463
1631545500000|2021-09-13 15:05:00|12107.6|12105.6|12103.6|12101.6|12110.1|12108.1|12103.6|12101.6|622
1631545800000|2021-09-13 15:10:00|12102.6|12100.6|12091.1|12089.1|12103.1|12101.1|12089.6|12087.6|248
1631546100000|2021-09-13 15:15:00|12090.6|12088.6|12080.1|12078.1|12091.1|12089.1|12078.6|12076.6|2254
1631546400000|2021-09-13 15:20:00|12080.6|12078.6|12080.6|12078.6|12083.6|12081.6|12077.6|12075.6|1505
1631546700000|2021-09-13 15:25:00|12080.1|12078.1|12082.6|12080.6|12084.6|12082.6|12075.6|12073.6|1898
1631547000000|2021-09-13 15:30:00|12082.1|12080.1|12082.1|12080.1|12083.6|12081.6|12076.1|12074.1|2700
1631547300000|2021-09-13 15:35:00|12082.6|12080.6|12087.6|12085.6|12088.6|12086.6|12079.1|12077.1|1909
1631547600000|2021-09-13 15:40:00|12087.1|12085.1|12081.6|12079.6|12089.6|12087.6|12081.1|12079.1|112
1631547900000|2021-09-13 15:45:00|12081.1|12079.1|12078.6|12076.6|12086.6|12084.6|12078.6|12076.6|2140
1631548200000|2021-09-13 15:50:00|12079.1|12077.1|12081.1|12079.1|12081.6|12079.6|12074.6|12072.6|1892
1631548500000|2021-09-13 15:55:00|12080.6|12078.6|12081.1|12079.1|12086.1|12084.1|12079.6|12077.6|44
1631548800000|2021-09-13 16:00:00|12081.6|12079.6|12078.6|12076.6|12082.6|12080.6|12076.6|12074.6|23
1631549100000|2021-09-13 16:05:00|12079.6|12077.6|12080.6|12078.6|12083.6|12081.6|12079.1|12077.1|58
1631549400000|2021-09-13 16:10:00|12081.1|12079.1|12090.6|12088.6|12092.6|12090.6|12080.1|12078.1|97
1631549700000|2021-09-13 16:15:00|12090.1|12088.1|12090.6|12088.6|12092.6|12090.6|12087.1|12085.1|32
1631550000000|2021-09-13 16:20:00|12091.1|12089.1|12097.6|12095.6|12098.6|12096.6|12087.1|12085.1|1628
1631550300000|2021-09-13 16:25:00|12097.1|12095.1|12094.1|12092.1|12097.6|12095.6|12093.1|12091.1|21
1631550600000|2021-09-13 16:30:00|12093.6|12091.6|12092.1|12090.1|12097.1|12095.1|12092.1|12090.1|3
1631550900000|2021-09-13 16:35:00|12092.6|12090.6|12094.1|12092.1|12096.6|12094.6|12092.1|12090.1|773
1631551200000|2021-09-13 16:40:00|12094.6|12092.6|12088.6|12086.6|12095.1|12093.1|12087.1|12085.1|5
1631551500000|2021-09-13 16:45:00|12089.1|12087.1|12090.1|12088.1|12091.1|12089.1|12087.1|12085.1|55
1631551800000|2021-09-13 16:50:00|12089.6|12087.6|12092.1|12090.1|12093.6|12091.6|12089.6|12087.6|8
1631552100000|2021-09-13 16:55:00|12092.6|12090.6|12096.1|12094.1|12099.1|12097.1|12092.6|12090.6|24
1631552400000|2021-09-13 17:00:00|12096.6|12094.6|12093.1|12091.1|12099.6|12097.6|12092.1|12090.1|40
1631552700000|2021-09-13 17:05:00|12093.6|12091.6|12096.6|12094.6|12100.1|12098.1|12092.6|12090.6|7
1631553000000|2021-09-13 17:10:00|12097.1|12095.1|12094.1|12092.1|12097.1|12095.1|12094.1|12092.1|3
1631553300000|2021-09-13 17:15:00|12094.6|12092.6|12093.1|12091.1|12098.1|12096.1|12092.6|12090.6|16
1631553600000|2021-09-13 17:20:00|12092.6|12090.6|12091.1|12089.1|12094.1|12092.1|12089.6|12087.6|1
1631553900000|2021-09-13 17:25:00|12090.6|12088.6|12086.1|12084.1|12091.6|12089.6|12084.1|12082.1|4
1631554200000|2021-09-13 17:30:00|12085.6|12083.6|12083.1|12081.1|12088.1|12086.1|12082.1|12080.1|22
1631554500000|2021-09-13 17:35:00|12082.6|12080.6|12081.1|12079.1|12084.6|12082.6|12081.1|12079.1|17
1631554800000|2021-09-13 17:40:00|12080.6|12078.6|12078.1|12076.1|12084.1|12082.1|12078.1|12076.1|6
1631555100000|2021-09-13 17:45:00|12078.6|12076.6|12082.6|12080.6|12085.1|12083.1|12078.6|12076.6|2
1631555400000|2021-09-13 17:50:00|12082.1|12080.1|12079.1|12077.1|12082.1|12080.1|12078.6|12076.6|8
1631555700000|2021-09-13 17:55:00|12078.6|12076.6|12081.1|12079.1|12082.1|12080.1|12077.6|12075.6|9
1631556000000|2021-09-13 18:00:00|12081.6|12079.6|12083.1|12081.1|12086.6|12084.6|12080.1|12078.1|57
1631556300000|2021-09-13 18:05:00|12083.6|12081.6|12081.1|12079.1|12085.1|12083.1|12081.1|12079.1|1
1631556600000|2021-09-13 18:10:00|12080.1|12078.1|12076.1|12074.1|12080.6|12078.6|12076.1|12074.1|0
1631556900000|2021-09-13 18:15:00|12076.6|12074.6|12077.1|12075.1|12078.1|12076.1|12074.1|12072.1|12
1631557200000|2021-09-13 18:20:00|12077.6|12075.6|12075.1|12073.1|12078.6|12076.6|12073.6|12071.6|4
1631557500000|2021-09-13 18:25:00|12075.6|12073.6|12077.1|12075.1|12079.1|12077.1|12073.6|12071.6|6
1631557800000|2021-09-13 18:30:00|12076.6|12074.6|12074.1|12072.1|12077.6|12075.6|12074.1|12072.1|5
1631558100000|2021-09-13 18:35:00|12074.6|12072.6|12073.6|12071.6|12074.6|12072.6|12070.6|12068.6|9
1631558400000|2021-09-13 18:40:00|12073.1|12071.1|12077.1|12075.1|12078.1|12076.1|12072.6|12070.6|16
1631558700000|2021-09-13 18:45:00|12077.6|12075.6|12082.6|12080.6|12083.1|12081.1|12074.1|12072.1|7
1631559000000|2021-09-13 18:50:00|12082.1|12080.1|12079.1|12077.1|12083.1|12081.1|12078.1|12076.1|3
1631559300000|2021-09-13 18:55:00|12078.6|12076.6|12084.1|12082.1|12084.1|12082.1|12078.6|12076.6|6
1631559600000|2021-09-13 19:00:00|12083.1|12081.1|12072.6|12070.6|12083.1|12081.1|12071.6|12069.6|17
1631559900000|2021-09-13 19:05:00|12072.1|12070.1|12083.1|12081.1|12085.6|12083.6|12070.6|12068.6|49
1631560200000|2021-09-13 19:10:00|12083.6|12081.6|12087.6|12085.6|12090.6|12088.6|12083.1|12081.1|34
1631560500000|2021-09-13 19:15:00|12087.1|12085.1|12086.6|12084.6|12090.6|12088.6|12082.6|12080.6|8
1631560800000|2021-09-13 19:20:00|12086.1|12084.1|12088.1|12086.1|12090.6|12088.6|12083.1|12081.1|30
1631561100000|2021-09-13 19:25:00|12088.6|12086.6|12090.1|12088.1|12091.6|12089.6|12087.1|12085.1|10
1631561400000|2021-09-13 19:30:00|12091.1|12089.1|12095.1|12093.1|12095.1|12093.1|12087.6|12085.6|21
1631561700000|2021-09-13 19:35:00|12095.6|12093.6|12092.6|12090.6|12095.6|12093.6|12092.6|12090.6|2
1631562000000|2021-09-13 19:40:00|12093.1|12091.1|12087.1|12085.1|12093.1|12091.1|12087.1|12085.1|11
1631562300000|2021-09-13 19:45:00|12087.6|12085.6|12091.6|12089.6|12091.6|12089.6|12086.6|12084.6|19
1631562600000|2021-09-13 19:50:00|12091.1|12089.1|12091.6|12089.6|12099.1|12097.1|12089.1|12087.1|55
1631562900000|2021-09-13 19:55:00|12091.1|12089.1|12102.6|12096.6|12102.6|12097.6|12088.6|12086.6|1043
1631563200000|2021-09-13 20:00:00|12102.5|12096.5|12108.2|12102.2|12108.2|12102.2|12101|12095|0
1631563500000|2021-09-13 20:05:00|12108.3|12102.3|12108.2|12102.2|12108.6|12102.6|12107.4|12101.4|0
1631563800000|2021-09-13 20:10:00|12108.3|12102.3|12109.6|12103.6|12110|12104|12107.8|12101.8|0
1631564100000|2021-09-13 20:15:00|12109.2|12103.2|12111.2|12105.2|12112.1|12106.1|12109.2|12103.2|0
1631564400000|2021-09-13 20:20:00|12111.3|12105.3|12111.3|12105.3|12111.7|12105.7|12111.2|12105.2|0
1631564700000|2021-09-13 20:25:00|12111.7|12105.7|12112.1|12106.1|12112.6|12106.6|12111.7|12105.7|0
1631565000000|2021-09-13 20:30:00|12112.6|12106.6|12114.3|12108.3|12115.1|12109.1|12112.6|12106.6|0
1631565300000|2021-09-13 20:35:00|12114.2|12108.2|12114.7|12108.7|12114.7|12108.7|12113.9|12107.9|0
1631565900000|2021-09-13 20:45:00|12115.1|12109.1|12114.7|12108.7|12115.1|12109.1|12114.7|12108.7|0
1631566200000|2021-09-13 20:50:00|12115.1|12109.1|12114.7|12108.7|12115.1|12109.1|12114.7|12108.7|0
1631566500000|2021-09-13 20:55:00|12114.6|12108.6|12113.7|12107.7|12114.6|12108.6|12112.8|12106.8|0
1631566800000|2021-09-13 21:00:00|12113.4|12107.4|12113.4|12107.4|12113.4|12107.4|12113.2|12107.2|0
1631567100000|2021-09-13 21:05:00|12113.6|12107.6|12113.6|12107.6|12113.6|12107.6|12113.4|12107.4|0
1631567400000|2021-09-13 21:10:00|12113.4|12107.4|12113.6|12107.6|12113.6|12107.6|12113.4|12107.4|0
1631567700000|2021-09-13 21:15:00|12113.4|12107.4|12113.4|12107.4|12113.6|12107.6|12113.2|12107.2|0
1631568000000|2021-09-13 21:20:00|12113.2|12107.2|12113.2|12107.2|12113.4|12107.4|12113|12107|0
1631568300000|2021-09-13 21:25:00|12113.4|12107.4|12113.2|12107.2|12113.4|12107.4|12113|12107|0
1631568600000|2021-09-13 21:30:00|12113.4|12107.4|12113|12107|12113.4|12107.4|12113|12107|0
1631568900000|2021-09-13 21:35:00|12112.9|12106.9|12113|12107|12113|12107|12112.9|12106.9|0
1631569200000|2021-09-13 21:40:00|12113.4|12107.4|12113.2|12107.2|12113.4|12107.4|12113|12107|0
1631569500000|2021-09-13 21:45:00|12113.4|12107.4|12113.4|12107.4|12113.7|12107.7|12113.2|12107.2|0
1631569800000|2021-09-13 21:50:00|12113.6|12107.6|12113.2|12107.2|12113.6|12107.6|12113.2|12107.2|0
1631570100000|2021-09-13 21:55:00|12113|12107|12113|12107|12113|12107|12113|12107|0
1631570400000|2021-09-13 22:00:00|12112.7|12106.7|12110.1|12104.1|12113.2|12107.2|12109.6|12103.6|0
1631570700000|2021-09-13 22:05:00|12110.5|12104.5|12110.1|12104.1|12110.5|12104.5|12109.6|12103.6|0
1631571000000|2021-09-13 22:10:00|12110.5|12104.5|12109.6|12103.6|12110.5|12104.5|12109.4|12103.4|0
1631571300000|2021-09-13 22:15:00|12109.7|12103.7|12111.7|12105.7|12111.9|12105.9|12109.2|12103.2|0
1631571600000|2021-09-13 22:20:00|12111.9|12105.9|12115.1|12109.1|12115.1|12109.1|12111.9|12105.9|0
1631571900000|2021-09-13 22:25:00|12115.5|12109.5|12115.1|12109.1|12115.5|12109.5|12114.3|12108.3|0
1631572200000|2021-09-13 22:30:00|12115.5|12109.5|12115.1|12109.1|12115.9|12109.9|12115.1|12109.1|0
1631572500000|2021-09-13 22:35:00|12115|12109|12116.4|12110.4|12116.9|12110.9|12114.7|12108.7|0
1631572800000|2021-09-13 22:40:00|12116.1|12110.1|12115.1|12109.1|12116.4|12110.4|12114.9|12108.9|0
1631573100000|2021-09-13 22:45:00|12115.5|12109.5|12115.9|12109.9|12116.4|12110.4|12115.5|12109.5|0
1631573400000|2021-09-13 22:50:00|12116.4|12110.4|12116.4|12110.4|12117.7|12111.7|12116.4|12110.4|0
1631573700000|2021-09-13 22:55:00|12115.9|12109.9|12115.1|12109.1|12116.4|12110.4|12114.7|12108.7|0
1631574000000|2021-09-13 23:00:00|12115.5|12109.5|12115.1|12109.1|12116.9|12110.9|12115.1|12109.1|0
1631574300000|2021-09-13 23:05:00|12115|12109|12114.7|12108.7|12115.5|12109.5|12113.9|12107.9|0
1631574600000|2021-09-13 23:10:00|12114.6|12108.6|12112.1|12106.1|12114.6|12108.6|12111.7|12105.7|0
1631574900000|2021-09-13 23:15:00|12112.6|12106.6|12111.7|12105.7|12112.6|12106.6|12111.3|12105.3|0
1631575200000|2021-09-13 23:20:00|12111.6|12105.6|12111.7|12105.7|12111.7|12105.7|12111.3|12105.3|0
1631575500000|2021-09-13 23:25:00|12111.9|12105.9|12113|12107|12113.5|12107.5|12111.9|12105.9|0
1631575800000|2021-09-13 23:30:00|12112.6|12106.6|12113.5|12107.5|12113.5|12107.5|12112.1|12106.1|0
1631576100000|2021-09-13 23:35:00|12113.4|12107.4|12111.7|12105.7|12113.4|12107.4|12111.3|12105.3|0
1631576400000|2021-09-13 23:40:00|12112.1|12106.1|12111.7|12105.7|12112.1|12106.1|12111.3|12105.3|0
1631576700000|2021-09-13 23:45:00|12111.6|12105.6|12112.6|12106.6|12112.6|12106.6|12111.3|12105.3|0
1631577000000|2021-09-13 23:50:00|12112.1|12106.1|12113.9|12107.9|12114.3|12108.3|12111.7|12105.7|0
1631577300000|2021-09-13 23:55:00|12114.3|12108.3|12113.5|12107.5|12114.3|12108.3|12113|12107|0
1631577600000|2021-09-14 00:00:00|12113.4|12107.4|12113|12107|12114.7|12108.7|12110.1|12104.1|0
1631577900000|2021-09-14 00:05:00|12112.6|12106.6|12110.9|12104.9|12113.5|12107.5|12109.2|12103.2|0
1631578200000|2021-09-14 00:10:00|12110.8|12104.8|12108.7|12102.7|12110.8|12104.8|12108.3|12102.3|0
1631578500000|2021-09-14 00:15:00|12108.6|12102.6|12105.8|12099.8|12108.7|12102.7|12102.5|12096.5|0
1631578800000|2021-09-14 00:20:00|12105.6|12099.6|12103.4|12097.4|12106.3|12100.3|12102.4|12096.4|0
1631579100000|2021-09-14 00:25:00|12103.2|12097.2|12104.9|12098.9|12105.9|12099.9|12101.9|12095.9|0
1631579400000|2021-09-14 00:30:00|12105.1|12099.1|12106.4|12100.4|12107.5|12101.5|12104.5|12098.5|0
1631579700000|2021-09-14 00:35:00|12106.5|12100.5|12111.4|12105.4|12112.3|12106.3|12106.5|12100.5|0
1631580000000|2021-09-14 00:40:00|12111.6|12105.6|12108.4|12102.4|12113.3|12107.3|12108.4|12102.4|0
1631580300000|2021-09-14 00:45:00|12108.5|12102.5|12109.9|12103.9|12110.4|12104.4|12108.5|12102.5|0
1631580600000|2021-09-14 00:50:00|12109.7|12103.7|12107.5|12101.5|12110.4|12104.4|12106.5|12100.5|0
1631580900000|2021-09-14 00:55:00|12107.3|12101.3|12108.5|12102.5|12109|12103|12107|12101|0
1631581200000|2021-09-14 01:00:00|12108.9|12102.9|12111.4|12105.4|12113.4|12107.4|12108.9|12102.9|0
1631581500000|2021-09-14 01:05:00|12111.2|12105.2|12109|12103|12111.5|12105.5|12108.5|12102.5|0
1631581800000|2021-09-14 01:10:00|12109.2|12103.2|12108.6|12102.6|12112.4|12106.4|12108.5|12102.5|0
1631582100000|2021-09-14 01:15:00|12108.5|12102.5|12110.6|12104.6|12111.7|12105.7|12107.6|12101.6|0
1631582400000|2021-09-14 01:20:00|12110.7|12104.7|12113.6|12107.6|12114.5|12108.5|12110.7|12104.7|0
1631582700000|2021-09-14 01:25:00|12113.9|12107.9|12115|12109|12117.5|12111.5|12113.9|12107.9|0
1631583000000|2021-09-14 01:30:00|12115.2|12109.2|12112.9|12106.9|12118.1|12112.1|12110.8|12104.8|0
1631583300000|2021-09-14 01:35:00|12112.8|12106.8|12115.3|12109.3|12117.8|12111.8|12111.9|12105.9|0
1631583600000|2021-09-14 01:40:00|12115.1|12109.1|12111.9|12105.9|12115.3|12109.3|12111|12105|0
1631583900000|2021-09-14 01:45:00|12111.8|12105.8|12110.8|12104.8|12114.2|12108.2|12109.9|12103.9|0
1631584200000|2021-09-14 01:50:00|12110.7|12104.7|12113.3|12107.3|12114.7|12108.7|12109.3|12103.3|0
1631584500000|2021-09-14 01:55:00|12113.2|12107.2|12112.8|12106.8|12114.7|12108.7|12110.8|12104.8|0
1631584800000|2021-09-14 02:00:00|12113.2|12107.2|12117.6|12111.6|12118.6|12112.6|12111.3|12105.3|0
1631585100000|2021-09-14 02:05:00|12117.5|12111.5|12117.1|12111.1|12118.6|12112.6|12114.7|12108.7|0
1631585400000|2021-09-14 02:10:00|12116.9|12110.9|12110.8|12104.8|12116.9|12110.9|12109.9|12103.9|0
1631585700000|2021-09-14 02:15:00|12111|12105|12114.2|12108.2|12114.7|12108.7|12108|12102|0
1631586000000|2021-09-14 02:20:00|12114|12108|12112.2|12106.2|12117.6|12111.6|12112.2|12106.2|0
1631586300000|2021-09-14 02:25:00|12112.4|12106.4|12107.8|12101.8|12114.6|12108.6|12105.9|12099.9|0
1631586600000|2021-09-14 02:30:00|12108.1|12102.1|12107.1|12101.1|12109.7|12103.7|12102.8|12096.8|0
1631586900000|2021-09-14 02:35:00|12106.9|12100.9|12105.3|12099.3|12108.1|12102.1|12104.9|12098.9|0
1631587200000|2021-09-14 02:40:00|12105.9|12099.9|12106.9|12100.9|12107.9|12101.9|12105.3|12099.3|0
1631587500000|2021-09-14 02:45:00|12107.1|12101.1|12106.4|12100.4|12107.9|12101.9|12105.4|12099.4|0
1631587800000|2021-09-14 02:50:00|12106.2|12100.2|12106|12100|12107.4|12101.4|12105.9|12099.9|0
1631588100000|2021-09-14 02:55:00|12105.6|12099.6|12103|12097|12107|12101|12102|12096|0
1631588400000|2021-09-14 03:00:00|12103.4|12097.4|12102.9|12096.9|12104|12098|12101|12095|0
1631588700000|2021-09-14 03:05:00|12103.3|12097.3|12104.8|12098.8|12106.8|12100.8|12103.3|12097.3|0
1631589000000|2021-09-14 03:10:00|12104.6|12098.6|12105.2|12099.2|12105.8|12099.8|12103.8|12097.8|0
1631589300000|2021-09-14 03:15:00|12105.3|12099.3|12105.8|12099.8|12106.8|12100.8|12103.8|12097.8|0
1631589600000|2021-09-14 03:20:00|12105.9|12099.9|12108.2|12102.2|12108.2|12102.2|12104.8|12098.8|0
1631589900000|2021-09-14 03:25:00|12108.4|12102.4|12109.2|12103.2|12110.6|12104.6|12107.7|12101.7|0
1631590200000|2021-09-14 03:30:00|12109.3|12103.3|12107.7|12101.7|12110.6|12104.6|12106.2|12100.2|0
1631590500000|2021-09-14 03:35:00|12107.8|12101.8|12110.7|12104.7|12111.7|12105.7|12107.8|12101.8|0
1631590800000|2021-09-14 03:40:00|12111.7|12105.7|12112.5|12106.5|12113.1|12107.1|12110.6|12104.6|0
1631591100000|2021-09-14 03:45:00|12112.9|12106.9|12113|12107|12115.4|12109.4|12112.5|12106.5|0
1631591400000|2021-09-14 03:50:00|12112.8|12106.8|12111.7|12105.7|12112.8|12106.8|12111.1|12105.1|0
1631591700000|2021-09-14 03:55:00|12111.6|12105.6|12113|12107|12113.6|12107.6|12111.6|12105.6|0
1631592000000|2021-09-14 04:00:00|12113.2|12107.2|12111.6|12105.6|12113.9|12107.9|12111.6|12105.6|0
1631592300000|2021-09-14 04:05:00|12111.8|12105.8|12112.4|12106.4|12112.5|12106.5|12111.6|12105.6|0
1631592600000|2021-09-14 04:10:00|12112.5|12106.5|12111.5|12105.5|12113.5|12107.5|12109.5|12103.5|0
1631592900000|2021-09-14 04:15:00|12111.7|12105.7|12111.5|12105.5|12112.4|12106.4|12110.6|12104.6|0
1631593200000|2021-09-14 04:20:00|12111.7|12105.7|12111.9|12105.9|12112.4|12106.4|12111.5|12105.5|0
1631593500000|2021-09-14 04:25:00|12112.1|12106.1|12112.5|12106.5|12112.5|12106.5|12110.6|12104.6|0
1631593800000|2021-09-14 04:30:00|12112.6|12106.6|12114.5|12108.5|12114.5|12108.5|12111.6|12105.6|0
1631594100000|2021-09-14 04:35:00|12114.3|12108.3|12114|12108|12115.5|12109.5|12113.5|12107.5|0
1631594400000|2021-09-14 04:40:00|12113.6|12107.6|12113|12107|12113.6|12107.6|12112.5|12106.5|0
1631594700000|2021-09-14 04:45:00|12113.2|12107.2|12112|12106|12113.5|12107.5|12111.6|12105.6|0
1631595000000|2021-09-14 04:50:00|12112.2|12106.2|12113|12107|12113|12107|12111.6|12105.6|0
1631595300000|2021-09-14 04:55:00|12112.9|12106.9|12112.6|12106.6|12114.5|12108.5|12112.6|12106.6|0
1631595600000|2021-09-14 05:00:00|12112.4|12106.4|12114.7|12108.7|12115.7|12109.7|12111.1|12105.1|0
1631595900000|2021-09-14 05:05:00|12114.5|12108.5|12112.6|12106.6|12114.5|12108.5|12111.6|12105.6|0
1631596200000|2021-09-14 05:10:00|12112.8|12106.8|12113.9|12107.9|12113.9|12107.9|12110.9|12104.9|0
1631596500000|2021-09-14 05:15:00|12114.1|12108.1|12111.4|12105.4|12114.5|12108.5|12110.9|12104.9|0
1631596800000|2021-09-14 05:20:00|12111.5|12105.5|12116.9|12110.9|12117.9|12111.9|12111.5|12105.5|0
1631597100000|2021-09-14 05:25:00|12117.1|12111.1|12117.9|12111.9|12119.4|12113.4|12116.9|12110.9|0
1631597400000|2021-09-14 05:30:00|12118.3|12112.3|12115.9|12109.9|12118.9|12112.9|12114.9|12108.9|0
1631597700000|2021-09-14 05:35:00|12116.1|12110.1|12117|12111|12117.5|12111.5|12116.1|12110.1|0
1631598000000|2021-09-14 05:40:00|12117.2|12111.2|12113.6|12107.6|12117.5|12111.5|12109.7|12103.7|0
1631598300000|2021-09-14 05:45:00|12113.7|12107.7|12115.6|12109.6|12116.5|12110.5|12113.5|12107.5|0
1631598600000|2021-09-14 05:50:00|12115.2|12109.2|12111.2|12105.2|12115.6|12109.6|12110.8|12104.8|0
1631598900000|2021-09-14 05:55:00|12111.4|12105.4|12108.9|12102.9|12111.8|12105.8|12108.9|12102.9|0
1631599200000|2021-09-14 06:00:00|12111.1|12109.1|12099.6|12097.6|12113.1|12111.1|12099.1|12097.1|73
1631599500000|2021-09-14 06:05:00|12099.1|12097.1|12109.1|12107.1|12109.1|12107.1|12099.1|12097.1|174
1631599800000|2021-09-14 06:10:00|12108.6|12106.6|12104.1|12102.1|12108.6|12106.6|12099.1|12097.1|92
1631600100000|2021-09-14 06:15:00|12103.6|12101.6|12104.6|12102.6|12107.1|12105.1|12102.1|12100.1|12
1631600400000|2021-09-14 06:20:00|12105.1|12103.1|12105.1|12103.1|12107.1|12105.1|12104.1|12102.1|11
1631600700000|2021-09-14 06:25:00|12104.6|12102.6|12103.1|12101.1|12105.1|12103.1|12103.1|12101.1|3
1631601000000|2021-09-14 06:30:00|12102.6|12100.6|12101.1|12099.1|12102.6|12100.6|12099.1|12097.1|10
1631601300000|2021-09-14 06:35:00|12100.6|12098.6|12094.6|12092.6|12100.6|12098.6|12094.6|12092.6|5
1631601600000|2021-09-14 06:40:00|12094.1|12092.1|12097.1|12095.1|12098.6|12096.6|12091.1|12089.1|100
1631601900000|2021-09-14 06:45:00|12097.6|12095.6|12099.1|12097.1|12100.6|12098.6|12097.1|12095.1|24
1631602200000|2021-09-14 06:50:00|12098.6|12096.6|12093.1|12091.1|12098.6|12096.6|12092.1|12090.1|31
1631602500000|2021-09-14 06:55:00|12092.6|12090.6|12077.1|12075.1|12092.6|12090.6|12077.1|12075.1|285
1631602800000|2021-09-14 07:00:00|12079.1|12077.1|12087.1|12085.1|12092.6|12090.6|12075.1|12073.1|1302
1631603100000|2021-09-14 07:05:00|12086.1|12084.1|12092.1|12090.1|12097.1|12095.1|12083.1|12081.1|1723
1631603400000|2021-09-14 07:10:00|12091.6|12089.6|12061.1|12059.1|12094.1|12092.1|12061.1|12059.1|435
1631603700000|2021-09-14 07:15:00|12061.6|12059.6|12066.1|12064.1|12066.6|12064.6|12053.6|12051.6|582
1631604000000|2021-09-14 07:20:00|12065.6|12063.6|12057.1|12055.1|12066.6|12064.6|12056.1|12054.1|539
1631604300000|2021-09-14 07:25:00|12056.6|12054.6|12067.1|12065.1|12072.6|12070.6|12054.1|12052.1|1621
1631604600000|2021-09-14 07:30:00|12067.6|12065.6|12058.6|12056.6|12067.6|12065.6|12055.6|12053.6|300
1631604900000|2021-09-14 07:35:00|12058.1|12056.1|12071.6|12069.6|12074.6|12072.6|12057.6|12055.6|476
1631605200000|2021-09-14 07:40:00|12071.4|12069.4|12065.9|12063.9|12074.4|12072.4|12063.4|12061.4|570
1631605500000|2021-09-14 07:45:00|12066.4|12064.4|12067.4|12065.4|12071.4|12069.4|12062.4|12060.4|355
1631605800000|2021-09-14 07:50:00|12067.9|12065.9|12077.4|12075.4|12077.9|12075.9|12063.4|12061.4|203
1631606100000|2021-09-14 07:55:00|12077.9|12075.9|12086.4|12084.4|12087.4|12085.4|12076.4|12074.4|791
1631606400000|2021-09-14 08:00:00|12085.4|12083.4|12084.4|12082.4|12089.9|12087.9|12078.4|12076.4|569
1631606700000|2021-09-14 08:05:00|12084.9|12082.9|12085.4|12083.4|12089.4|12087.4|12077.9|12075.9|807
1631607000000|2021-09-14 08:10:00|12084.4|12082.4|12087.4|12085.4|12091.4|12089.4|12083.4|12081.4|294
1631607300000|2021-09-14 08:15:00|12086.9|12084.9|12077.9|12075.9|12088.9|12086.9|12076.4|12074.4|331
1631607600000|2021-09-14 08:20:00|12077.4|12075.4|12078.9|12076.9|12081.4|12079.4|12072.9|12070.9|202
1631607900000|2021-09-14 08:25:00|12079.4|12077.4|12081.9|12079.9|12084.4|12082.4|12075.9|12073.9|646
1631608200000|2021-09-14 08:30:00|12082.4|12080.4|12082.4|12080.4|12086.4|12084.4|12079.9|12077.9|2422
1631608500000|2021-09-14 08:35:00|12081.4|12079.4|12083.9|12081.9|12088.9|12086.9|12081.4|12079.4|1239
1631608800000|2021-09-14 08:40:00|12084.4|12082.4|12089.4|12087.4|12090.4|12088.4|12084.4|12082.4|161
1631609100000|2021-09-14 08:45:00|12090.4|12088.4|12081.9|12079.9|12090.4|12088.4|12080.9|12078.9|220
1631609400000|2021-09-14 08:50:00|12081.4|12079.4|12087.4|12085.4|12087.4|12085.4|12080.4|12078.4|3647
1631609700000|2021-09-14 08:55:00|12086.9|12084.9|12090.4|12088.4|12092.9|12090.9|12086.4|12084.4|323
1631610000000|2021-09-14 09:00:00|12091.4|12089.4|12084.4|12082.4|12092.4|12090.4|12084.4|12082.4|3318
1631610300000|2021-09-14 09:05:00|12083.4|12081.4|12082.4|12080.4|12085.4|12083.4|12080.9|12078.9|231
1631610600000|2021-09-14 09:10:00|12081.9|12079.9|12085.4|12083.4|12085.4|12083.4|12076.4|12074.4|181
1631610900000|2021-09-14 09:15:00|12084.9|12082.9|12088.4|12086.4|12091.4|12089.4|12080.4|12078.4|191
1631611200000|2021-09-14 09:20:00|12087.9|12085.9|12075.4|12073.4|12088.4|12086.4|12075.4|12073.4|2622
1631611500000|2021-09-14 09:25:00|12075.9|12073.9|12078.4|12076.4|12078.4|12076.4|12073.4|12071.4|118
1631611800000|2021-09-14 09:30:00|12077.9|12075.9|12079.4|12077.4|12080.4|12078.4|12074.4|12072.4|515
1631612100000|2021-09-14 09:35:00|12078.9|12076.9|12080.4|12078.4|12082.9|12080.9|12076.4|12074.4|193
1631612400000|2021-09-14 09:40:00|12079.9|12077.9|12077.4|12075.4|12081.4|12079.4|12076.4|12074.4|2381
1631612700000|2021-09-14 09:45:00|12077.9|12075.9|12079.4|12077.4|12079.4|12077.4|12075.4|12073.4|1414
1631613000000|2021-09-14 09:50:00|12079.9|12077.9|12070.4|12068.4|12079.9|12077.9|12069.9|12067.9|461
1631613300000|2021-09-14 09:55:00|12069.4|12067.4|12073.4|12071.4|12075.4|12073.4|12069.4|12067.4|601
1631613600000|2021-09-14 10:00:00|12072.4|12070.4|12082.4|12080.4|12082.4|12080.4|12070.4|12068.4|199
1631613900000|2021-09-14 10:05:00|12081.9|12079.9|12083.4|12081.4|12083.4|12081.4|12078.9|12076.9|101
1631614200000|2021-09-14 10:10:00|12084.4|12082.4|12087.9|12085.9|12088.4|12086.4|12082.9|12080.9|122
1631614500000|2021-09-14 10:15:00|12088.4|12086.4|12084.4|12082.4|12089.9|12087.9|12084.4|12082.4|1670
1631614800000|2021-09-14 10:20:00|12083.9|12081.9|12076.9|12074.9|12084.4|12082.4|12076.4|12074.4|1738
1631615100000|2021-09-14 10:25:00|12076.4|12074.4|12082.4|12080.4|12082.4|12080.4|12076.4|12074.4|139
1631615400000|2021-09-14 10:30:00|12084.4|12082.4|12083.4|12081.4|12084.4|12082.4|12079.9|12077.9|253
1631615700000|2021-09-14 10:35:00|12083.9|12081.9|12085.4|12083.4|12086.4|12084.4|12083.4|12081.4|747
1631616000000|2021-09-14 10:40:00|12086.4|12084.4|12089.4|12087.4|12090.4|12088.4|12085.9|12083.9|223
1631616300000|2021-09-14 10:45:00|12090.4|12088.4|12080.4|12078.4|12090.4|12088.4|12080.4|12078.4|165
1631616600000|2021-09-14 10:50:00|12079.9|12077.9|12083.4|12081.4|12083.4|12081.4|12078.4|12076.4|159
1631616900000|2021-09-14 10:55:00|12082.9|12080.9|12084.4|12082.4|12084.4|12082.4|12080.4|12078.4|3697
1631617200000|2021-09-14 11:00:00|12083.9|12081.9|12081.4|12079.4|12085.4|12083.4|12081.4|12079.4|293
1631617500000|2021-09-14 11:05:00|12082.4|12080.4|12074.9|12072.9|12082.4|12080.4|12071.4|12069.4|323
1631617800000|2021-09-14 11:10:00|12075.4|12073.4|12067.4|12065.4|12075.4|12073.4|12067.4|12065.4|116
1631618100000|2021-09-14 11:15:00|12066.9|12064.9|12067.4|12065.4|12069.4|12067.4|12064.4|12062.4|509
1631618400000|2021-09-14 11:20:00|12067.9|12065.9|12067.4|12065.4|12069.4|12067.4|12066.4|12064.4|424
1631618700000|2021-09-14 11:25:00|12066.9|12064.9|12067.4|12065.4|12068.4|12066.4|12065.4|12063.4|397
1631619000000|2021-09-14 11:30:00|12066.9|12064.9|12073.4|12071.4|12074.4|12072.4|12065.4|12063.4|144
1631619300000|2021-09-14 11:35:00|12072.9|12070.9|12065.4|12063.4|12073.4|12071.4|12063.4|12061.4|119
1631619600000|2021-09-14 11:40:00|12065.1|12063.1|12069.1|12067.1|12072.1|12070.1|12065.1|12063.1|169
1631619900000|2021-09-14 11:45:00|12068.6|12066.6|12065.1|12063.1|12068.6|12066.6|12062.1|12060.1|172
1631620200000|2021-09-14 11:50:00|12064.6|12062.6|12059.1|12057.1|12064.6|12062.6|12057.1|12055.1|258
1631620500000|2021-09-14 11:55:00|12059.6|12057.6|12066.1|12064.1|12067.1|12065.1|12057.6|12055.6|323
1631620800000|2021-09-14 12:00:00|12065.6|12063.6|12071.6|12069.6|12072.6|12070.6|12063.1|12061.1|152
1631621100000|2021-09-14 12:05:00|12072.1|12070.1|12074.1|12072.1|12074.6|12072.6|12068.1|12066.1|2037
1631621400000|2021-09-14 12:10:00|12073.1|12071.1|12074.1|12072.1|12076.6|12074.6|12069.6|12067.6|316
1631621700000|2021-09-14 12:15:00|12074.6|12072.6|12079.6|12077.6|12080.6|12078.6|12073.1|12071.1|285
1631622000000|2021-09-14 12:20:00|12080.1|12078.1|12081.1|12079.1|12083.1|12081.1|12079.1|12077.1|111
1631622300000|2021-09-14 12:25:00|12080.1|12078.1|12086.6|12084.6|12087.6|12085.6|12080.1|12078.1|904
1631622600000|2021-09-14 12:30:00|12087.1|12085.1|12100.1|12098.1|12104.1|12102.1|12087.1|12085.1|1366
1631622900000|2021-09-14 12:35:00|12100.6|12098.6|12108.1|12106.1|12114.1|12112.1|12100.1|12098.1|410
1631623200000|2021-09-14 12:40:00|12108.6|12106.6|12114.6|12112.6|12117.1|12115.1|12108.6|12106.6|575
1631623500000|2021-09-14 12:45:00|12115.1|12113.1|12118.1|12116.1|12119.1|12117.1|12111.1|12109.1|574
1631623800000|2021-09-14 12:50:00|12117.6|12115.6|12109.1|12107.1|12121.1|12119.1|12108.1|12106.1|964
1631624100000|2021-09-14 12:55:00|12108.6|12106.6|12097.6|12095.6|12109.1|12107.1|12096.1|12094.1|194
1631624400000|2021-09-14 13:00:00|12098.1|12096.1|12099.1|12097.1|12102.1|12100.1|12097.1|12095.1|162
1631624700000|2021-09-14 13:05:00|12098.6|12096.6|12099.1|12097.1|12102.1|12100.1|12096.1|12094.1|1617
1631625000000|2021-09-14 13:10:00|12098.6|12096.6|12104.1|12102.1|12106.1|12104.1|12098.1|12096.1|186
1631625300000|2021-09-14 13:15:00|12103.6|12101.6|12112.1|12110.1|12114.1|12112.1|12103.6|12101.6|2643
1631625600000|2021-09-14 13:20:00|12111.6|12109.6|12110.6|12108.6|12117.1|12115.1|12110.1|12108.1|859
1631625900000|2021-09-14 13:25:00|12110.1|12108.1|12115.1|12113.1|12118.6|12116.6|12109.1|12107.1|2660
1631626200000|2021-09-14 13:30:00|12115.6|12113.6|12129.1|12127.1|12131.1|12129.1|12115.1|12113.1|9078
1631626500000|2021-09-14 13:35:00|12128.1|12126.1|12125.1|12123.1|12133.1|12131.1|12121.1|12119.1|500
1631626800000|2021-09-14 13:40:00|12126.1|12124.1|12125.6|12123.6|12132.1|12130.1|12125.1|12123.1|902
1631627100000|2021-09-14 13:45:00|12125.1|12123.1|12117.6|12115.6|12125.1|12123.1|12117.1|12115.1|483
1631627400000|2021-09-14 13:50:00|12117.1|12115.1|12107.1|12105.1|12118.1|12116.1|12106.1|12104.1|446
1631627700000|2021-09-14 13:55:00|12107.6|12105.6|12103.6|12101.6|12109.1|12107.1|12103.1|12101.1|8411
1631628000000|2021-09-14 14:00:00|12103.1|12101.1|12110.1|12108.1|12110.1|12108.1|12098.1|12096.1|641
1631628300000|2021-09-14 14:05:00|12109.6|12107.6|12109.6|12107.6|12116.1|12114.1|12107.1|12105.1|5664
1631628600000|2021-09-14 14:10:00|12109|12107|12106|12104|12111.5|12109.5|12103|12101|457
1631628900000|2021-09-14 14:15:00|12106.5|12104.5|12102|12100|12109|12107|12100.5|12098.5|413
1631629200000|2021-09-14 14:20:00|12101.5|12099.5|12108|12106|12111.5|12109.5|12100.5|12098.5|1870
1631629500000|2021-09-14 14:25:00|12107.5|12105.5|12117.5|12115.5|12119.5|12117.5|12106.5|12104.5|426
1631629800000|2021-09-14 14:30:00|12117|12115|12115|12113|12119.5|12117.5|12113.5|12111.5|1641
1631630100000|2021-09-14 14:35:00|12115.5|12113.5|12098.5|12096.5|12117|12115|12098.5|12096.5|484
1631630400000|2021-09-14 14:40:00|12099|12097|12101.5|12099.5|12102.5|12100.5|12094.5|12092.5|1118
1631630700000|2021-09-14 14:45:00|12101|12099|12099.5|12097.5|12102.5|12100.5|12096|12094|507
1631631000000|2021-09-14 14:50:00|12100|12098|12093.5|12091.5|12101|12099|12088.5|12086.5|595
1631631300000|2021-09-14 14:55:00|12093|12091|12090|12088|12093.5|12091.5|12086.5|12084.5|3538
1631631600000|2021-09-14 15:00:00|12089.5|12087.5|12088.5|12086.5|12095|12093|12088.5|12086.5|2155
1631631900000|2021-09-14 15:05:00|12089|12087|12095.5|12093.5|12098.5|12096.5|12087|12085|239
1631632200000|2021-09-14 15:10:00|12095|12093|12093.5|12091.5|12097|12095|12089.5|12087.5|163
1631632500000|2021-09-14 15:15:00|12093|12091|12093|12091|12097|12095|12092.5|12090.5|392
1631632800000|2021-09-14 15:20:00|12094.5|12092.5|12105.5|12103.5|12105.5|12103.5|12093|12091|547
1631633100000|2021-09-14 15:25:00|12102|12100|12099.5|12097.5|12109.5|12107.5|12099.5|12097.5|1181
1631633400000|2021-09-14 15:30:00|12100.5|12098.5|12107.5|12105.5|12112|12110|12100|12098|2246
1631633700000|2021-09-14 15:35:00|12108|12106|12119|12117|12119|12117|12105.5|12103.5|273
1631634000000|2021-09-14 15:40:00|12119.5|12117.5|12121.5|12119.5|12121.5|12119.5|12117.5|12115.5|1733
1631634300000|2021-09-14 15:45:00|12120.5|12118.5|12117.5|12115.5|12121.5|12119.5|12115.5|12113.5|96
1631634600000|2021-09-14 15:50:00|12117|12115|12114|12112|12117.5|12115.5|12111.5|12109.5|440
1631634900000|2021-09-14 15:55:00|12114.5|12112.5|12123.5|12121.5|12123.5|12121.5|12114.5|12112.5|2904
1631635200000|2021-09-14 16:00:00|12123|12121|12122.5|12120.5|12124.5|12122.5|12120|12118|96
1631635500000|2021-09-14 16:05:00|12122|12120|12120|12118|12123|12121|12119.5|12117.5|43
1631635800000|2021-09-14 16:10:00|12119.5|12117.5|12119.5|12117.5|12120.5|12118.5|12117.5|12115.5|16
1631636100000|2021-09-14 16:15:00|12120|12118|12116|12114|12120.5|12118.5|12116|12114|11
1631636400000|2021-09-14 16:20:00|12116.5|12114.5|12114|12112|12117.5|12115.5|12114|12112|24
1631636700000|2021-09-14 16:25:00|12113.5|12111.5|12112.5|12110.5|12114.5|12112.5|12112|12110|67
1631637000000|2021-09-14 16:30:00|12113|12111|12111|12109|12113.5|12111.5|12109|12107|32
1631637300000|2021-09-14 16:35:00|12111.5|12109.5|12110|12108|12113.5|12111.5|12110|12108|45
1631637600000|2021-09-14 16:40:00|12110.5|12108.5|12107|12105|12111|12109|12105.5|12103.5|49
1631637900000|2021-09-14 16:45:00|12106.5|12104.5|12105|12103|12108.5|12106.5|12104.5|12102.5|44
1631638200000|2021-09-14 16:50:00|12104.5|12102.5|12104.5|12102.5|12106|12104|12101|12099|79
1631638500000|2021-09-14 16:55:00|12104|12102|12101|12099|12104.5|12102.5|12101|12099|24
1631638800000|2021-09-14 17:00:00|12100.5|12098.5|12098.5|12096.5|12104.5|12102.5|12098|12096|8
1631639100000|2021-09-14 17:05:00|12099.5|12097.5|12092|12090|12100|12098|12091|12089|27
1631639400000|2021-09-14 17:10:00|12091.5|12089.5|12093|12091|12094.5|12092.5|12090|12088|19
1631639700000|2021-09-14 17:15:00|12092.5|12090.5|12095.5|12093.5|12096.5|12094.5|12091|12089|16
1631640000000|2021-09-14 17:20:00|12096.5|12094.5|12094|12092|12097.5|12095.5|12094|12092|70
1631640300000|2021-09-14 17:25:00|12094.5|12092.5|12095|12093|12095|12093|12092|12090|7
1631640600000|2021-09-14 17:30:00|12094.5|12092.5|12089|12087|12094.5|12092.5|12088|12086|21
1631640900000|2021-09-14 17:35:00|12089.5|12087.5|12095|12093|12095|12093|12088.5|12086.5|9
1631641200000|2021-09-14 17:40:00|12095.5|12093.5|12098|12096|12099|12097|12094.5|12092.5|23
1631641500000|2021-09-14 17:45:00|12098.5|12096.5|12095|12093|12099|12097|12095|12093|12
1631641800000|2021-09-14 17:50:00|12095.5|12093.5|12098|12096|12099.5|12097.5|12095|12093|16
1631642100000|2021-09-14 17:55:00|12098.5|12096.5|12098.5|12096.5|12100|12098|12097.5|12095.5|9
1631642400000|2021-09-14 18:00:00|12098|12096|12095.5|12093.5|12098|12096|12093.5|12091.5|13
1631642700000|2021-09-14 18:05:00|12096|12094|12094|12092|12098.5|12096.5|12094|12092|4
1631643000000|2021-09-14 18:10:00|12094.5|12092.5|12092|12090|12097|12095|12092|12090|5
1631643300000|2021-09-14 18:15:00|12092.5|12090.5|12086.5|12084.5|12092.5|12090.5|12086.5|12084.5|5
1631643600000|2021-09-14 18:20:00|12087|12085|12088|12086|12089|12087|12082.5|12080.5|24
1631643900000|2021-09-14 18:25:00|12087.5|12085.5|12085|12083|12087.5|12085.5|12083.5|12081.5|16
1631644200000|2021-09-14 18:30:00|12084.5|12082.5|12081.5|12079.5|12086|12084|12081|12079|12
1631644500000|2021-09-14 18:35:00|12082|12080|12083.5|12081.5|12085|12083|12080.5|12078.5|25
1631644800000|2021-09-14 18:40:00|12084|12082|12084.5|12082.5|12085.5|12083.5|12083|12081|5
1631645100000|2021-09-14 18:45:00|12084|12082|12079.5|12077.5|12084|12082|12078.5|12076.5|26
1631645400000|2021-09-14 18:50:00|12080|12078|12084|12082|12085|12083|12076|12074|29
1631645700000|2021-09-14 18:55:00|12084.5|12082.5|12088|12086|12088|12086|12082|12080|24
1631646000000|2021-09-14 19:00:00|12087|12085|12086.5|12084.5|12087.5|12085.5|12084.5|12082.5|13
1631646300000|2021-09-14 19:05:00|12086|12084|12084|12082|12090|12088|12083.5|12081.5|14
1631646600000|2021-09-14 19:10:00|12084.5|12082.5|12085|12083|12086.5|12084.5|12082.5|12080.5|2
1631646900000|2021-09-14 19:15:00|12085.5|12083.5|12082|12080|12086|12084|12080|12078|6
1631647200000|2021-09-14 19:20:00|12082.5|12080.5|12082|12080|12086.5|12084.5|12081.5|12079.5|29
1631647500000|2021-09-14 19:25:00|12081.5|12079.5|12082|12080|12083.5|12081.5|12079.5|12077.5|14
1631647800000|2021-09-14 19:30:00|12081.5|12079.5|12085.5|12083.5|12086.5|12084.5|12080|12078|19
1631648100000|2021-09-14 19:35:00|12084|12082|12084.5|12082.5|12085.5|12083.5|12081|12079|5
1631648400000|2021-09-14 19:40:00|12083|12081|12085.5|12083.5|12088|12086|12082.5|12080.5|19
1631648700000|2021-09-14 19:45:00|12085|12083|12081.5|12079.5|12090|12088|12081|12079|10
1631649000000|2021-09-14 19:50:00|12082|12080|12080.5|12078.5|12085|12083|12079.5|12077.5|73
1631649300000|2021-09-14 19:55:00|12081|12079|12088.3|12082.3|12090.5|12088.5|12078.5|12076.5|106
1631649600000|2021-09-14 20:00:00|12088.4|12082.4|12091.2|12085.2|12091.3|12085.3|12086|12080|0
1631649900000|2021-09-14 20:05:00|12091.4|12085.4|12092.5|12086.5|12094.2|12088.2|12090.8|12084.8|0
1631650200000|2021-09-14 20:10:00|12092.9|12086.9|12092.8|12086.8|12093.7|12087.7|12092|12086|0
1631650500000|2021-09-14 20:15:00|12092.5|12086.5|12092.9|12086.9|12092.9|12086.9|12092.5|12086.5|0
1631650800000|2021-09-14 20:20:00|12093.3|12087.3|12092.9|12086.9|12093.7|12087.7|12092.5|12086.5|0
1631651100000|2021-09-14 20:25:00|12092.8|12086.8|12092.5|12086.5|12092.9|12086.9|12092.5|12086.5|0
1631652300000|2021-09-14 20:45:00|12092.3|12086.3|12092.5|12086.5|12092.5|12086.5|12091.6|12085.6|0
1631652600000|2021-09-14 20:50:00|12092.4|12086.4|12092.5|12086.5|12092.5|12086.5|12092|12086|0
1631652900000|2021-09-14 20:55:00|12092.4|12086.4|12091.8|12085.8|12092.5|12086.5|12091.4|12085.4|0
1631653200000|2021-09-14 21:00:00|12092|12086|12091.5|12085.5|12092|12086|12091.5|12085.5|0
1631653500000|2021-09-14 21:05:00|12091.7|12085.7|12091.8|12085.8|12091.8|12085.8|12091.7|12085.7|0
1631654100000|2021-09-14 21:15:00|12092|12086|12092.3|12086.3|12092.3|12086.3|12092|12086|0
1631654400000|2021-09-14 21:20:00|12092.2|12086.2|12092.5|12086.5|12092.5|12086.5|12092.2|12086.2|0
1631654700000|2021-09-14 21:25:00|12092.3|12086.3|12092.3|12086.3|12092.5|12086.5|12092.3|12086.3|0
1631655000000|2021-09-14 21:30:00|12092.2|12086.2|12091.8|12085.8|12092.2|12086.2|12091.8|12085.8|0
1631655300000|2021-09-14 21:35:00|12092|12086|12090.8|12084.8|12092|12086|12090.8|12084.8|0
1631655600000|2021-09-14 21:40:00|12090.7|12084.7|12090.5|12084.5|12090.8|12084.8|12090|12084|0
1631655900000|2021-09-14 21:45:00|12090.3|12084.3|12090.5|12084.5|12090.5|12084.5|12090.2|12084.2|0
1631656200000|2021-09-14 21:50:00|12090.3|12084.3|12090.5|12084.5|12090.5|12084.5|12090.2|12084.2|0
1631656500000|2021-09-14 21:55:00|12090.7|12084.7|12090.8|12084.8|12090.8|12084.8|12090.5|12084.5|0
1631656800000|2021-09-14 22:00:00|12090.7|12084.7|12093.7|12087.7|12095.5|12089.5|12090.7|12084.7|0
1631657100000|2021-09-14 22:05:00|12094.2|12088.2|12092.9|12086.9|12094.2|12088.2|12091.6|12085.6|0
1631657400000|2021-09-14 22:10:00|12093.3|12087.3|12094.6|12088.6|12095.5|12089.5|12093.3|12087.3|0
1631657700000|2021-09-14 22:15:00|12094.7|12088.7|12095|12089|12095.9|12089.9|12094.6|12088.6|0
1631658000000|2021-09-14 22:20:00|12095.1|12089.1|12094.6|12088.6|12095.5|12089.5|12093.7|12087.7|0
1631658300000|2021-09-14 22:25:00|12094.2|12088.2|12092.9|12086.9|12094.2|12088.2|12092.9|12086.9|0
1631658600000|2021-09-14 22:30:00|12093.3|12087.3|12090.1|12084.1|12093.7|12087.7|12089.9|12083.9|0
1631658900000|2021-09-14 22:35:00|12090.3|12084.3|12090.8|12084.8|12090.8|12084.8|12090.3|12084.3|0
1631659200000|2021-09-14 22:40:00|12090.3|12084.3|12091.4|12085.4|12092|12086|12090.3|12084.3|0
1631659500000|2021-09-14 22:45:00|12091.2|12085.2|12091.2|12085.2|12092|12086|12091.2|12085.2|0
1631659800000|2021-09-14 22:50:00|12091|12085|12093.7|12087.7|12093.7|12087.7|12090.8|12084.8|0
1631660100000|2021-09-14 22:55:00|12094.2|12088.2|12093.7|12087.7|12094.4|12088.4|12093.7|12087.7|0
1631660400000|2021-09-14 23:00:00|12094.2|12088.2|12093.3|12087.3|12094.6|12088.6|12092.5|12086.5|0
1631660700000|2021-09-14 23:05:00|12093.7|12087.7|12094.2|12088.2|12094.6|12088.6|12093.7|12087.7|0
1631661000000|2021-09-14 23:10:00|12093.9|12087.9|12093.7|12087.7|12094.2|12088.2|12092.9|12086.9|0
1631661300000|2021-09-14 23:15:00|12094.2|12088.2|12092.9|12086.9|12094.2|12088.2|12092.9|12086.9|0
1631661600000|2021-09-14 23:20:00|12092.8|12086.8|12093.7|12087.7|12093.7|12087.7|12092.5|12086.5|0
1631661900000|2021-09-14 23:25:00|12093.6|12087.6|12093.7|12087.7|12093.7|12087.7|12093.3|12087.3|0
1631662200000|2021-09-14 23:30:00|12094.2|12088.2|12093.7|12087.7|12094.2|12088.2|12092.9|12086.9|0
1631662500000|2021-09-14 23:35:00|12094.2|12088.2|12098.1|12092.1|12098.5|12092.5|12094.2|12088.2|0
1631662800000|2021-09-14 23:40:00|12098|12092|12097.1|12091.1|12098.5|12092.5|12097.1|12091.1|0
1631663100000|2021-09-14 23:45:00|12097.6|12091.6|12096.3|12090.3|12097.6|12091.6|12095.5|12089.5|0
1631663400000|2021-09-14 23:50:00|12096.5|12090.5|12096.9|12090.9|12097.6|12091.6|12096.3|12090.3|0
1631663700000|2021-09-14 23:55:00|12096.8|12090.8|12098.9|12092.9|12098.9|12092.9|12096.3|12090.3|0
1631664000000|2021-09-15 00:00:00|12098.8|12092.8|12098.5|12092.5|12101.9|12095.9|12098.1|12092.1|0
1631664300000|2021-09-15 00:05:00|12098.4|12092.4|12099.3|12093.3|12100.5|12094.5|12097.6|12091.6|0
1631664600000|2021-09-15 00:10:00|12099.5|12093.5|12101.1|12095.1|12102.3|12096.3|12099.5|12093.5|0
1631664900000|2021-09-15 00:15:00|12101.5|12095.5|12113.3|12107.3|12115.7|12109.7|12101.5|12095.5|0
1631665200000|2021-09-15 00:20:00|12113.4|12107.4|12110.3|12104.3|12114.3|12108.3|12109.4|12103.4|0
1631665500000|2021-09-15 00:25:00|12110.4|12104.4|12112.4|12106.4|12112.4|12106.4|12110.4|12104.4|0
1631665800000|2021-09-15 00:30:00|12112.6|12106.6|12110.4|12104.4|12113.5|12107.5|12110.4|12104.4|0
1631666100000|2021-09-15 00:35:00|12110.3|12104.3|12105|12099|12110.3|12104.3|12102.4|12096.4|0
1631666400000|2021-09-15 00:40:00|12105.1|12099.1|12100.6|12094.6|12105.6|12099.6|12099.6|12093.6|0
1631666700000|2021-09-15 00:45:00|12100.4|12094.4|12099.2|12093.2|12101.6|12095.6|12096.9|12090.9|0
1631667000000|2021-09-15 00:50:00|12099.4|12093.4|12099.8|12093.8|12101.2|12095.2|12097.9|12091.9|0
1631667300000|2021-09-15 00:55:00|12099.7|12093.7|12096.3|12090.3|12099.7|12093.7|12093.9|12087.9|0
1631667600000|2021-09-15 01:00:00|12096.4|12090.4|12098.4|12092.4|12099.4|12093.4|12095.8|12089.8|0
1631667900000|2021-09-15 01:05:00|12098.6|12092.6|12099.9|12093.9|12100.9|12094.9|12097.3|12091.3|0
1631668200000|2021-09-15 01:10:00|12099.4|12093.4|12098.9|12092.9|12099.9|12093.9|12097.3|12091.3|0
1631668500000|2021-09-15 01:15:00|12099.3|12093.3|12099.8|12093.8|12100.9|12094.9|12097.7|12091.7|0
1631668800000|2021-09-15 01:20:00|12099.9|12093.9|12094.8|12088.8|12100.8|12094.8|12094.8|12088.8|0
1631669100000|2021-09-15 01:25:00|12094.7|12088.7|12096.9|12090.9|12098.8|12092.8|12094.7|12088.7|0
1631669400000|2021-09-15 01:30:00|12096.8|12090.8|12096|12090|12098.4|12092.4|12095.8|12089.8|0
1631669700000|2021-09-15 01:35:00|12095.9|12089.9|12094.7|12088.7|12096.9|12090.9|12093.8|12087.8|0
1631670000000|2021-09-15 01:40:00|12094.4|12088.4|12091.8|12085.8|12095.9|12089.9|12090.8|12084.8|0
1631670300000|2021-09-15 01:45:00|12091.7|12085.7|12089.8|12083.8|12092.2|12086.2|12088.7|12082.7|0
1631670600000|2021-09-15 01:50:00|12090.2|12084.2|12088.1|12082.1|12091.1|12085.1|12087.6|12081.6|0
1631670900000|2021-09-15 01:55:00|12088.3|12082.3|12089.1|12083.1|12090.1|12084.1|12087.7|12081.7|0
1631671200000|2021-09-15 02:00:00|12088.9|12082.9|12081.5|12075.5|12088.9|12082.9|12081.4|12075.4|0
1631671500000|2021-09-15 02:05:00|12081.6|12075.6|12083.5|12077.5|12083.6|12077.6|12080.5|12074.5|0
1631671800000|2021-09-15 02:10:00|12083.6|12077.6|12086.5|12080.5|12087.8|12081.8|12083.6|12077.6|0
1631672100000|2021-09-15 02:15:00|12086.8|12080.8|12093.4|12087.4|12093.4|12087.4|12086.8|12080.8|0
1631672400000|2021-09-15 02:20:00|12093.5|12087.5|12095.3|12089.3|12098.3|12092.3|12093.5|12087.5|0
1631672700000|2021-09-15 02:25:00|12095.5|12089.5|12095.7|12089.7|12099.2|12093.2|12095.2|12089.2|0
1631673000000|2021-09-15 02:30:00|12095.5|12089.5|12097.2|12091.2|12099.7|12093.7|12095.3|12089.3|0
1631673300000|2021-09-15 02:35:00|12097|12091|12092.3|12086.3|12097.2|12091.2|12092.2|12086.2|0
1631673600000|2021-09-15 02:40:00|12092.1|12086.1|12092.7|12086.7|12093.3|12087.3|12089.7|12083.7|0
1631673900000|2021-09-15 02:45:00|12092.5|12086.5|12095.2|12089.2|12095.2|12089.2|12092.2|12086.2|0
1631674200000|2021-09-15 02:50:00|12095.4|12089.4|12094.3|12088.3|12096.6|12090.6|12091.3|12085.3|0
1631674500000|2021-09-15 02:55:00|12094.2|12088.2|12094.3|12088.3|12095.7|12089.7|12091.4|12085.4|0
1631674800000|2021-09-15 03:00:00|12094.5|12088.5|12095.8|12089.8|12099.3|12093.3|12094.3|12088.3|0
1631675100000|2021-09-15 03:05:00|12096|12090|12094.4|12088.4|12096.4|12090.4|12094.4|12088.4|0
1631675400000|2021-09-15 03:10:00|12095.8|12089.8|12093.8|12087.8|12098.2|12092.2|12093.8|12087.8|0
1631675700000|2021-09-15 03:15:00|12093.7|12087.7|12092.9|12086.9|12094.4|12088.4|12092.4|12086.4|0
1631676000000|2021-09-15 03:20:00|12092.5|12086.5|12093.4|12087.4|12094.4|12088.4|12091.5|12085.5|0
1631676300000|2021-09-15 03:25:00|12093.6|12087.6|12098.5|12092.5|12098.5|12092.5|12093.4|12087.4|0
1631676600000|2021-09-15 03:30:00|12098.4|12092.4|12099.7|12093.7|12102|12096|12098.4|12092.4|0
1631676900000|2021-09-15 03:35:00|12099.5|12093.5|12099.5|12093.5|12099.7|12093.7|12098.1|12092.1|0
1631677200000|2021-09-15 03:40:00|12099.2|12093.2|12100.4|12094.4|12100.4|12094.4|12097.6|12091.6|0
1631677500000|2021-09-15 03:45:00|12100.2|12094.2|12102.5|12096.5|12102.5|12096.5|12099.5|12093.5|0
1631677800000|2021-09-15 03:50:00|12102.4|12096.4|12103.6|12097.6|12103.6|12097.6|12100|12094|0
1631678100000|2021-09-15 03:55:00|12103.4|12097.4|12102.6|12096.6|12103.7|12097.7|12101.7|12095.7|0
1631678400000|2021-09-15 04:00:00|12102.2|12096.2|12107.8|12101.8|12108.7|12102.7|12101.7|12095.7|0
1631678700000|2021-09-15 04:05:00|12107.7|12101.7|12107.7|12101.7|12109.8|12103.8|12106.8|12100.8|0
1631679000000|2021-09-15 04:10:00|12107.8|12101.8|12109.7|12103.7|12110.6|12104.6|12107.8|12101.8|0
1631679300000|2021-09-15 04:15:00|12109.3|12103.3|12107.3|12101.3|12109.3|12103.3|12106.8|12100.8|0
1631679600000|2021-09-15 04:20:00|12107.1|12101.1|12106.8|12100.8|12107.8|12101.8|12106.8|12100.8|0
1631679900000|2021-09-15 04:25:00|12107|12101|12104.8|12098.8|12107.8|12101.8|12103.9|12097.9|0
1631680200000|2021-09-15 04:30:00|12104.9|12098.9|12104.8|12098.8|12105.9|12099.9|12103.8|12097.8|0
1631680500000|2021-09-15 04:35:00|12104.6|12098.6|12105.8|12099.8|12105.8|12099.8|12103.9|12097.9|0
1631680800000|2021-09-15 04:40:00|12105.7|12099.7|12108.1|12102.1|12108.1|12102.1|12105.7|12099.7|0
1631681100000|2021-09-15 04:45:00|12108.3|12102.3|12107.9|12101.9|12110.7|12104.7|12107.3|12101.3|0
1631681400000|2021-09-15 04:50:00|12107.8|12101.8|12107.9|12101.9|12109.3|12103.3|12107.8|12101.8|0
1631681700000|2021-09-15 04:55:00|12108|12102|12108|12102|12108.9|12102.9|12107.9|12101.9|0
1631682000000|2021-09-15 05:00:00|12108.3|12102.3|12110.7|12104.7|12110.7|12104.7|12107.9|12101.9|0
1631682300000|2021-09-15 05:05:00|12110.5|12104.5|12105.3|12099.3|12111.8|12105.8|12104.9|12098.9|0
1631682600000|2021-09-15 05:10:00|12105.4|12099.4|12103.9|12097.9|12105.9|12099.9|12102.8|12096.8|0
1631682900000|2021-09-15 05:15:00|12104.1|12098.1|12100.2|12094.2|12104.8|12098.8|12096.8|12090.8|0
1631683200000|2021-09-15 05:20:00|12100.4|12094.4|12100.5|12094.5|12102.1|12096.1|12098|12092|0
1631683500000|2021-09-15 05:25:00|12100.3|12094.3|12097|12091|12101|12095|12097|12091|0
1631683800000|2021-09-15 05:30:00|12097.1|12091.1|12096.3|12090.3|12099.1|12093.1|12093|12087|0
1631684100000|2021-09-15 05:35:00|12096.5|12090.5|12097.7|12091.7|12101.3|12095.3|12095.9|12089.9|0
1631684400000|2021-09-15 05:40:00|12097.4|12091.4|12090.2|12084.2|12098.9|12092.9|12090.2|12084.2|0
1631684700000|2021-09-15 05:45:00|12090.5|12084.5|12093.1|12087.1|12093.1|12087.1|12089.2|12083.2|0
1631685000000|2021-09-15 05:50:00|12093.2|12087.2|12096.1|12090.1|12096.1|12090.1|12092.2|12086.2|0
1631685300000|2021-09-15 05:55:00|12096.4|12090.4|12096|12090|12097|12091|12092.3|12086.3|0
1631685600000|2021-09-15 06:00:00|12088.5|12086.5|12080.5|12078.5|12088.5|12086.5|12079|12077|138
1631685900000|2021-09-15 06:05:00|12080|12078|12077|12075|12081|12079|12076.5|12074.5|115
1631686200000|2021-09-15 06:10:00|12076.5|12074.5|12072.5|12070.5|12076.5|12074.5|12071|12069|155
1631686500000|2021-09-15 06:15:00|12073|12071|12080|12078|12082|12080|12070|12068|71
1631686800000|2021-09-15 06:20:00|12080.5|12078.5|12084|12082|12085|12083|12080|12078|51
1631687100000|2021-09-15 06:25:00|12086|12084|12080|12078|12088|12086|12080|12078|25
1631687400000|2021-09-15 06:30:00|12080.5|12078.5|12078|12076|12082|12080|12077.5|12075.5|208
1631687700000|2021-09-15 06:35:00|12077.5|12075.5|12080|12078|12080|12078|12077|12075|22
1631688000000|2021-09-15 06:40:00|12079.5|12077.5|12080|12078|12084|12082|12079|12077|42
1631688300000|2021-09-15 06:45:00|12080.5|12078.5|12082|12080|12082|12080|12079|12077|35
1631688600000|2021-09-15 06:50:00|12081.5|12079.5|12085.5|12083.5|12086|12084|12081.5|12079.5|360
1631688900000|2021-09-15 06:55:00|12086|12084|12094|12092|12094|12092|12086|12084|31
1631689200000|2021-09-15 07:00:00|12096|12094|12080|12078|12109|12107|12079.5|12077.5|1172
1631689500000|2021-09-15 07:05:00|12079.5|12077.5|12071.5|12069.5|12084.5|12082.5|12071.5|12069.5|683
1631689800000|2021-09-15 07:10:00|12071|12069|12072.5|12070.5|12083.5|12081.5|12067.5|12065.5|685
1631690100000|2021-09-15 07:15:00|12073.5|12071.5|12082.5|12080.5|12087.5|12085.5|12073.5|12071.5|247
1631690400000|2021-09-15 07:20:00|12084|12082|12065.5|12063.5|12086.5|12084.5|12063.5|12061.5|867
1631690700000|2021-09-15 07:25:00|12064.5|12062.5|12069.5|12067.5|12070.5|12068.5|12059.5|12057.5|256
1631691000000|2021-09-15 07:30:00|12068.5|12066.5|12064.5|12062.5|12070.5|12068.5|12062.5|12060.5|252
1631691300000|2021-09-15 07:35:00|12064|12062|12057.5|12055.5|12065.5|12063.5|12054.5|12052.5|376
1631691600000|2021-09-15 07:40:00|12057|12055|12056.5|12054.5|12059.5|12057.5|12052.5|12050.5|320
1631691900000|2021-09-15 07:45:00|12056|12054|12050|12048|12061|12059|12049.5|12047.5|684
1631692200000|2021-09-15 07:50:00|12049.5|12047.5|12050.5|12048.5|12057.5|12055.5|12045.5|12043.5|257
1631692500000|2021-09-15 07:55:00|12050|12048|12048.5|12046.5|12050.5|12048.5|12041.5|12039.5|411
1631692800000|2021-09-15 08:00:00|12049|12047|12063|12061|12063.5|12061.5|12048.5|12046.5|311
1631693100000|2021-09-15 08:05:00|12062.5|12060.5|12059.5|12057.5|12068.5|12066.5|12057.5|12055.5|403
1631693400000|2021-09-15 08:10:00|12060|12058|12053|12051|12061.5|12059.5|12052.5|12050.5|411
1631693700000|2021-09-15 08:15:00|12053.5|12051.5|12052.5|12050.5|12058.5|12056.5|12048.5|12046.5|153
1631694000000|2021-09-15 08:20:00|12053|12051|12055.5|12053.5|12058.5|12056.5|12050.5|12048.5|153
1631694300000|2021-09-15 08:25:00|12054.5|12052.5|12055.5|12053.5|12055.5|12053.5|12051.5|12049.5|2081
1631694600000|2021-09-15 08:30:00|12056|12054|12048.5|12046.5|12056|12054|12048.5|12046.5|309
1631694900000|2021-09-15 08:35:00|12049|12047|12047.5|12045.5|12051.5|12049.5|12046.5|12044.5|475
1631695200000|2021-09-15 08:40:00|12046|12044|12045|12043|12050.5|12048.5|12043.5|12041.5|179
1631695500000|2021-09-15 08:45:00|12045.5|12043.5|12048.5|12046.5|12052.5|12050.5|12043.5|12041.5|531
1631695800000|2021-09-15 08:50:00|12048|12046|12051|12049|12051.5|12049.5|12044.5|12042.5|186
1631696100000|2021-09-15 08:55:00|12051.5|12049.5|12049.5|12047.5|12056.5|12054.5|12049.5|12047.5|244
1631696400000|2021-09-15 09:00:00|12048.5|12046.5|12046.5|12044.5|12049.5|12047.5|12043.5|12041.5|777
1631696700000|2021-09-15 09:05:00|12047|12045|12046.5|12044.5|12047.5|12045.5|12041.5|12039.5|1998
1631697000000|2021-09-15 09:10:00|12046|12044|12046.5|12044.5|12048|12046|12045|12043|146
1631697300000|2021-09-15 09:15:00|12046|12044|12040.5|12038.5|12048|12046|12040.5|12038.5|2229
1631697600000|2021-09-15 09:20:00|12041|12039|12040.5|12038.5|12043.5|12041.5|12034.5|12032.5|6939
1631697900000|2021-09-15 09:25:00|12041|12039|12029.5|12027.5|12041|12039|12029.5|12027.5|673
1631698200000|2021-09-15 09:30:00|12028.5|12026.5|12036.5|12034.5|12036.5|12034.5|12028.5|12026.5|206
1631698500000|2021-09-15 09:35:00|12036|12034|12037|12035|12038.5|12036.5|12035.5|12033.5|117
1631698800000|2021-09-15 09:40:00|12036.5|12034.5|12038.5|12036.5|12041.5|12039.5|12035.5|12033.5|129
1631699100000|2021-09-15 09:45:00|12038|12036|12042|12040|12043.5|12041.5|12035.5|12033.5|355
1631699400000|2021-09-15 09:50:00|12041.5|12039.5|12040.5|12038.5|12047.5|12045.5|12039.5|12037.5|203
1631699700000|2021-09-15 09:55:00|12041|12039|12043|12041|12044.5|12042.5|12040.5|12038.5|248
1631700000000|2021-09-15 10:00:00|12042.5|12040.5|12040.5|12038.5|12042.5|12040.5|12038|12036|206
1631700300000|2021-09-15 10:05:00|12040|12038|12042.5|12040.5|12043.5|12041.5|12039.5|12037.5|348
1631700600000|2021-09-15 10:10:00|12042|12040|12032.5|12030.5|12042.5|12040.5|12032.5|12030.5|240
1631700900000|2021-09-15 10:15:00|12033|12031|12027|12025|12035.5|12033.5|12027|12025|207
1631701200000|2021-09-15 10:20:00|12026.5|12024.5|12025.5|12023.5|12027.5|12025.5|12023.5|12021.5|323
1631701500000|2021-09-15 10:25:00|12026.5|12024.5|12028.5|12026.5|12029.5|12027.5|12024.5|12022.5|154
1631701800000|2021-09-15 10:30:00|12028|12026|12028.5|12026.5|12033|12031|12026.5|12024.5|154
1631702100000|2021-09-15 10:35:00|12029|12027|12030|12028|12031.5|12029.5|12028.5|12026.5|125
1631702400000|2021-09-15 10:40:00|12029.5|12027.5|12027.5|12025.5|12029.5|12027.5|12024.5|12022.5|277
1631702700000|2021-09-15 10:45:00|12027|12025|12019.5|12017.5|12028|12026|12019.5|12017.5|238
1631703000000|2021-09-15 10:50:00|12019|12017|12022.5|12020.5|12024|12022|12019|12017|261
1631703300000|2021-09-15 10:55:00|12022|12020|12022.5|12020.5|12022.5|12020.5|12019.5|12017.5|530
1631703600000|2021-09-15 11:00:00|12023|12021|12023.5|12021.5|12025|12023|12019.5|12017.5|237
1631703900000|2021-09-15 11:05:00|12023|12021|12026.5|12024.5|12028.5|12026.5|12021|12019|108
1631704200000|2021-09-15 11:10:00|12027|12025|12020.5|12018.5|12028|12026|12019.5|12017.5|1268
1631704500000|2021-09-15 11:15:00|12020|12018|12028|12026|12028|12026|12020|12018|134
1631704800000|2021-09-15 11:20:00|12027.5|12025.5|12034.5|12032.5|12036.5|12034.5|12026.5|12024.5|498
1631705100000|2021-09-15 11:25:00|12035|12033|12025.5|12023.5|12036.5|12034.5|12025.5|12023.5|90
1631705400000|2021-09-15 11:30:00|12026|12024|12024.5|12022.5|12027.5|12025.5|12022.5|12020.5|123
1631705700000|2021-09-15 11:35:00|12024|12022|12019.5|12017.5|12025|12023|12018.5|12016.5|71
1631706000000|2021-09-15 11:40:00|12020.4|12018.4|12020.4|12018.4|12023.4|12021.4|12016.9|12014.9|109
1631706300000|2021-09-15 11:45:00|12019.4|12017.4|12029.4|12027.4|12029.4|12027.4|12019.4|12017.4|84
1631706600000|2021-09-15 11:50:00|12028.9|12026.9|12033.4|12031.4|12034.4|12032.4|12027.4|12025.4|357
1631706900000|2021-09-15 11:55:00|12033.9|12031.9|12030.4|12028.4|12034.4|12032.4|12028.4|12026.4|176
1631707200000|2021-09-15 12:00:00|12030.9|12028.9|12029.4|12027.4|12033.4|12031.4|12027.9|12025.9|82
1631707500000|2021-09-15 12:05:00|12028.9|12026.9|12023.9|12021.9|12029.4|12027.4|12022.9|12020.9|212
1631707800000|2021-09-15 12:10:00|12023.4|12021.4|12028.4|12026.4|12029.4|12027.4|12022.4|12020.4|429
1631708100000|2021-09-15 12:15:00|12027.9|12025.9|12026.9|12024.9|12029.4|12027.4|12025.4|12023.4|182
1631708400000|2021-09-15 12:20:00|12026.4|12024.4|12012.4|12010.4|12027.9|12025.9|12011.4|12009.4|135
1631708700000|2021-09-15 12:25:00|12011.9|12009.9|12008.4|12006.4|12015.9|12013.9|12007.9|12005.9|303
1631709000000|2021-09-15 12:30:00|12008.9|12006.9|12021.9|12019.9|12022.9|12020.9|12008.9|12006.9|253
1631709300000|2021-09-15 12:35:00|12021.4|12019.4|12028.9|12026.9|12028.9|12026.9|12019.9|12017.9|825
1631709600000|2021-09-15 12:40:00|12029.4|12027.4|12025.9|12023.9|12030.9|12028.9|12020.9|12018.9|1090
1631709900000|2021-09-15 12:45:00|12025.4|12023.4|12026.4|12024.4|12029.9|12027.9|12023.4|12021.4|229
1631710200000|2021-09-15 12:50:00|12026.9|12024.9|12034.9|12032.9|12036.4|12034.4|12026.9|12024.9|280
1631710500000|2021-09-15 12:55:00|12034.4|12032.4|12027.9|12025.9|12034.9|12032.9|12026.4|12024.4|261
1631710800000|2021-09-15 13:00:00|12027.4|12025.4|12031.4|12029.4|12032.9|12030.9|12024.4|12022.4|336
1631711100000|2021-09-15 13:05:00|12031.9|12029.9|12034.4|12032.4|12034.4|12032.4|12028.9|12026.9|698
1631711400000|2021-09-15 13:10:00|12033.9|12031.9|12034.9|12032.9|12036.4|12034.4|12032.4|12030.4|145
1631711700000|2021-09-15 13:15:00|12035.4|12033.4|12029.4|12027.4|12035.4|12033.4|12029.4|12027.4|140
1631712000000|2021-09-15 13:20:00|12027.4|12025.4|12030.9|12028.9|12036.4|12034.4|12026.4|12024.4|323
1631712300000|2021-09-15 13:25:00|12030.4|12028.4|12018.4|12016.4|12032.4|12030.4|12016.4|12014.4|745
1631712600000|2021-09-15 13:30:00|12019.4|12017.4|12019.9|12017.9|12022.4|12020.4|12012.9|12010.9|601
1631712900000|2021-09-15 13:35:00|12019.4|12017.4|12012.9|12010.9|12021.9|12019.9|12012.4|12010.4|215
1631713200000|2021-09-15 13:40:00|12012.4|12010.4|12019.9|12017.9|12020.4|12018.4|12010.4|12008.4|351
1631713500000|2021-09-15 13:45:00|12020.4|12018.4|12026.4|12024.4|12027.4|12025.4|12018.9|12016.9|602
1631713800000|2021-09-15 13:50:00|12025.4|12023.4|12014.4|12012.4|12026.4|12024.4|12013.4|12011.4|470
1631714100000|2021-09-15 13:55:00|12013.4|12011.4|12009.9|12007.9|12016.4|12014.4|12006.4|12004.4|2689
1631714400000|2021-09-15 14:00:00|12010.4|12008.4|12019.4|12017.4|12020.4|12018.4|12002.4|12000.4|686
1631714700000|2021-09-15 14:05:00|12018.9|12016.9|12002.9|12000.9|12018.9|12016.9|12002.4|12000.4|514
1631715000000|2021-09-15 14:10:00|12001.9|11999.9|11994.4|11992.4|12001.9|11999.9|11986.4|11984.4|431
1631715300000|2021-09-15 14:15:00|11994.9|11992.9|12003.4|12001.4|12003.4|12001.4|11983.4|11981.4|298
1631715600000|2021-09-15 14:20:00|12004.4|12002.4|11996.4|11994.4|12005.4|12003.4|11994.9|11992.9|279
1631715900000|2021-09-15 14:25:00|11995.9|11993.9|11996.4|11994.4|11998.9|11996.9|11990.4|11988.4|579
1631716200000|2021-09-15 14:30:00|11996.9|11994.9|12000.9|11998.9|12006.4|12004.4|11996.9|11994.9|327
1631716500000|2021-09-15 14:35:00|12000.4|11998.4|12004.4|12002.4|12007.9|12005.9|12000.4|11998.4|399
1631716800000|2021-09-15 14:40:00|12003.9|12001.9|11995.4|11993.4|12003.9|12001.9|11990.4|11988.4|302
1631717100000|2021-09-15 14:45:00|11995.9|11993.9|12003.4|12001.4|12003.4|12001.4|11994.4|11992.4|387
1631717400000|2021-09-15 14:50:00|12002.9|12000.9|11994.4|11992.4|12003.4|12001.4|11994.4|11992.4|339
1631717700000|2021-09-15 14:55:00|11994.9|11992.9|12000.4|11998.4|12001.4|11999.4|11990.9|11988.9|405
1631718000000|2021-09-15 15:00:00|12001.4|11999.4|11992.9|11990.9|12002.4|12000.4|11992.4|11990.4|530
1631718300000|2021-09-15 15:05:00|11993.4|11991.4|11983.4|11981.4|11993.4|11991.4|11983.4|11981.4|1402
1631718600000|2021-09-15 15:10:00|11982.4|11980.4|11977.4|11975.4|11984.4|11982.4|11977.4|11975.4|3097
1631718900000|2021-09-15 15:15:00|11977.9|11975.9|11991.9|11989.9|11991.9|11989.9|11977.4|11975.4|637
1631719200000|2021-09-15 15:20:00|11990.4|11988.4|11999.4|11997.4|11999.4|11997.4|11989.9|11987.9|1431
1631719500000|2021-09-15 15:25:00|11998.9|11996.9|11984.4|11982.4|11999.4|11997.4|11977.4|11975.4|2567
1631719800000|2021-09-15 15:30:00|11984.9|11982.9|11978.4|11976.4|11985.4|11983.4|11972.9|11970.9|1057
1631720100000|2021-09-15 15:35:00|11978.9|11976.9|11982.4|11980.4|11985.4|11983.4|11972.4|11970.4|375
1631720400000|2021-09-15 15:40:00|11982.9|11980.9|11981.4|11979.4|11985.9|11983.9|11979.9|11977.9|150
1631720700000|2021-09-15 15:45:00|11980.4|11978.4|11975.9|11973.9|11980.9|11978.9|11969.4|11967.4|862
1631721000000|2021-09-15 15:50:00|11975.4|11973.4|11975.9|11973.9|11977.9|11975.9|11975.4|11973.4|589
1631721300000|2021-09-15 15:55:00|11975.4|11973.4|11980.9|11978.9|11981.4|11979.4|11973.9|11971.9|220
1631721600000|2021-09-15 16:00:00|11981.4|11979.4|11979.9|11977.9|11982.9|11980.9|11978.9|11976.9|435
1631721900000|2021-09-15 16:05:00|11979.4|11977.4|11979.4|11977.4|11979.9|11977.9|11976.9|11974.9|35
1631722200000|2021-09-15 16:10:00|11979.9|11977.9|11980.4|11978.4|11981.9|11979.9|11979.4|11977.4|1534
1631722500000|2021-09-15 16:15:00|11980.9|11978.9|11982.4|11980.4|11984.9|11982.9|11980.9|11978.9|25
1631722800000|2021-09-15 16:20:00|11981.9|11979.9|11986.4|11984.4|11986.4|11984.4|11981.9|11979.9|16
1631723100000|2021-09-15 16:25:00|11985.9|11983.9|11991.4|11989.4|11992.4|11990.4|11985.9|11983.9|19
1631723400000|2021-09-15 16:30:00|11991.9|11989.9|11996.4|11994.4|11996.9|11994.9|11991.4|11989.4|24
1631723700000|2021-09-15 16:35:00|11996.9|11994.9|12000.4|11998.4|12000.4|11998.4|11996.9|11994.9|1120
1631724000000|2021-09-15 16:40:00|12000.9|11998.9|12008.4|12006.4|12009.9|12007.9|12000.9|11998.9|27
1631724300000|2021-09-15 16:45:00|12007.9|12005.9|12008.4|12006.4|12010.4|12008.4|12003.9|12001.9|40
1631724600000|2021-09-15 16:50:00|12008.9|12006.9|12007.4|12005.4|12009.9|12007.9|12005.9|12003.9|39
1631724900000|2021-09-15 16:55:00|12006.9|12004.9|12005.9|12003.9|12008.4|12006.4|12004.9|12002.9|61
1631725200000|2021-09-15 17:00:00|12006.4|12004.4|12007.4|12005.4|12007.4|12005.4|12004.9|12002.9|59
1631725500000|2021-09-15 17:05:00|12006.9|12004.9|12002.4|12000.4|12007.4|12005.4|12002.4|12000.4|33
1631725800000|2021-09-15 17:10:00|12002.9|12000.9|12003.9|12001.9|12004.4|12002.4|12002.4|12000.4|14
1631726100000|2021-09-15 17:15:00|12004.4|12002.4|12002.9|12000.9|12004.4|12002.4|12002.4|12000.4|34
1631726400000|2021-09-15 17:20:00|12003.4|12001.4|12004.4|12002.4|12004.4|12002.4|12002.9|12000.9|37
1631726700000|2021-09-15 17:25:00|12003.9|12001.9|12003.4|12001.4|12004.4|12002.4|12002.9|12000.9|34
1631727000000|2021-09-15 17:30:00|12003.9|12001.9|12008.9|12006.9|12008.9|12006.9|12003.9|12001.9|1459
1631727300000|2021-09-15 17:35:00|12008.4|12006.4|12006.9|12004.9|12008.4|12006.4|12006.4|12004.4|8
1631727600000|2021-09-15 17:40:00|12007.4|12005.4|12011.4|12009.4|12011.4|12009.4|12006.9|12004.9|61
1631727900000|2021-09-15 17:45:00|12011.9|12009.9|12015.9|12013.9|12016.4|12014.4|12010.9|12008.9|76
1631728200000|2021-09-15 17:50:00|12015.4|12013.4|12011.9|12009.9|12015.9|12013.9|12010.9|12008.9|8
1631728500000|2021-09-15 17:55:00|12011.4|12009.4|11999.9|11997.9|12011.9|12009.9|11998.9|11996.9|126
1631728800000|2021-09-15 18:00:00|12000.4|11998.4|12002.4|12000.4|12003.9|12001.9|11999.9|11997.9|37
1631729100000|2021-09-15 18:05:00|12002.9|12000.9|12007.4|12005.4|12009.4|12007.4|12002.4|12000.4|39
1631729400000|2021-09-15 18:10:00|12006.9|12004.9|12004.4|12002.4|12009.4|12007.4|12003.9|12001.9|9
1631729700000|2021-09-15 18:15:00|12004.9|12002.9|12004.4|12002.4|12005.4|12003.4|12003.4|12001.4|31
1631730000000|2021-09-15 18:20:00|12003.9|12001.9|12003.9|12001.9|12004.9|12002.9|12002.9|12000.9|18
1631730300000|2021-09-15 18:25:00|12004.4|12002.4|12003.4|12001.4|12006.4|12004.4|12002.9|12000.9|27
1631730600000|2021-09-15 18:30:00|12003.9|12001.9|12002.9|12000.9|12004.4|12002.4|12001.9|11999.9|23
1631730900000|2021-09-15 18:35:00|12003.4|12001.4|12003.9|12001.9|12004.4|12002.4|12002.4|12000.4|24
1631731200000|2021-09-15 18:40:00|12003.4|12001.4|12003.4|12001.4|12004.4|12002.4|12003.4|12001.4|11
1631731500000|2021-09-15 18:45:00|12003.9|12001.9|12004.4|12002.4|12004.4|12002.4|12003.4|12001.4|16
1631731800000|2021-09-15 18:50:00|12003.4|12001.4|12001.9|11999.9|12004.4|12002.4|12000.9|11998.9|33
1631732100000|2021-09-15 18:55:00|12002.4|12000.4|12001.4|11999.4|12002.4|12000.4|12000.4|11998.4|37
1631732400000|2021-09-15 19:00:00|12001.9|11999.9|12007.9|12005.9|12008.4|12006.4|11999.9|11997.9|61
1631732700000|2021-09-15 19:05:00|12008.4|12006.4|12005.9|12003.9|12009.4|12007.4|12004.4|12002.4|27
1631733000000|2021-09-15 19:10:00|12005.4|12003.4|12009.4|12007.4|12009.4|12007.4|12005.4|12003.4|34
1631733300000|2021-09-15 19:15:00|12008.9|12006.9|12009.4|12007.4|12009.4|12007.4|12007.9|12005.9|13
1631733600000|2021-09-15 19:20:00|12008.9|12006.9|12003.9|12001.9|12008.9|12006.9|12003.9|12001.9|27
1631733900000|2021-09-15 19:25:00|12004.4|12002.4|12001.9|11999.9|12005.4|12003.4|12001.4|11999.4|29
1631734200000|2021-09-15 19:30:00|12002.4|12000.4|12008.9|12006.9|12010.4|12008.4|12000.4|11998.4|49
1631734500000|2021-09-15 19:35:00|12009.4|12007.4|12012.4|12010.4|12012.9|12010.9|12007.9|12005.9|23
1631734800000|2021-09-15 19:40:00|12011.9|12009.9|12011.4|12009.4|12012.4|12010.4|12009.4|12007.4|7
1631735100000|2021-09-15 19:45:00|12013.4|12011.4|12013.4|12011.4|12013.4|12011.4|12009.9|12007.9|31
1631735400000|2021-09-15 19:50:00|12012.4|12010.4|12012.4|12010.4|12016.4|12014.4|12011.9|12009.9|33
1631735700000|2021-09-15 19:55:00|12012.9|12010.9|12016|12010|12016.4|12012.9|12007.9|12005.9|62
1631736000000|2021-09-15 20:00:00|12015.9|12009.9|12016.6|12010.6|12017|12011|12012.8|12006.8|0
1631736300000|2021-09-15 20:05:00|12016.5|12010.5|12017|12011|12017.4|12011.4|12016|12010|0
1631736600000|2021-09-15 20:10:00|12016.9|12010.9|12017.8|12011.8|12018.2|12012.2|12016.2|12010.2|0
1631736900000|2021-09-15 20:15:00|12017.7|12011.7|12016.6|12010.6|12017.8|12011.8|12016.2|12010.2|0
1631737200000|2021-09-15 20:20:00|12016.8|12010.8|12017.4|12011.4|12017.8|12011.8|12016.6|12010.6|0
1631737500000|2021-09-15 20:25:00|12017.5|12011.5|12019|12013|12019|12013|12017.5|12011.5|0
1631737800000|2021-09-15 20:30:00|12018.8|12012.8|12018.9|12012.9|12019.1|12013.1|12018.2|12012.2|0
1631738100000|2021-09-15 20:35:00|12019.3|12013.3|12022|12016|12022.4|12016.4|12018.9|12012.9|0
1631738400000|2021-09-15 20:40:00|12022.4|12016.4|12024.4|12018.4|12024.4|12018.4|12022.4|12016.4|0
1631738700000|2021-09-15 20:45:00|12024.1|12018.1|12024.8|12018.8|12024.8|12018.8|12023.5|12017.5|0
1631739000000|2021-09-15 20:50:00|12024.4|12018.4|12023.6|12017.6|12024.4|12018.4|12023.3|12017.3|0
1631739300000|2021-09-15 20:55:00|12023.5|12017.5|12023.2|12017.2|12023.6|12017.6|12023|12017|0
1631739600000|2021-09-15 21:00:00|12023|12017|12023.4|12017.4|12023.4|12017.4|12022.7|12016.7|0
1631739900000|2021-09-15 21:05:00|12023|12017|12023|12017|12023|12017|12022.7|12016.7|0
1631740200000|2021-09-15 21:10:00|12022.9|12016.9|12022.7|12016.7|12023|12017|12022.4|12016.4|0
1631740500000|2021-09-15 21:15:00|12022.5|12016.5|12022.2|12016.2|12022.5|12016.5|12021.5|12015.5|0
1631740800000|2021-09-15 21:20:00|12021.5|12015.5|12021.7|12015.7|12022.2|12016.2|12021.2|12015.2|0
1631741100000|2021-09-15 21:25:00|12021.5|12015.5|12021.4|12015.4|12021.7|12015.7|12021|12015|0
1631741400000|2021-09-15 21:30:00|12021.5|12015.5|12021.9|12015.9|12021.9|12015.9|12021.5|12015.5|0
1631741700000|2021-09-15 21:35:00|12022|12016|12022.1|12016.1|12022.2|12016.2|12022|12016|0
1631742000000|2021-09-15 21:40:00|12022|12016|12022.1|12016.1|12022.3|12016.3|12022|12016|0
1631742300000|2021-09-15 21:45:00|12022|12016|12022.1|12016.1|12022.1|12016.1|12022|12016|0
1631742600000|2021-09-15 21:50:00|12022.4|12016.4|12022.6|12016.6|12022.9|12016.9|12022.4|12016.4|0
1631742900000|2021-09-15 21:55:00|12022.7|12016.7|12022.6|12016.6|12022.7|12016.7|12022.6|12016.6|0
1631743200000|2021-09-15 22:00:00|12022.5|12016.5|12022.7|12016.7|12023.7|12017.7|12021.5|12015.5|0
1631743500000|2021-09-15 22:05:00|12022.8|12016.8|12022.7|12016.7|12023.5|12017.5|12022.7|12016.7|0
1631743800000|2021-09-15 22:10:00|12022.8|12016.8|12024.3|12018.3|12024.3|12018.3|12022.8|12016.8|0
1631744100000|2021-09-15 22:15:00|12024.4|12018.4|12023.9|12017.9|12024.9|12018.9|12023.9|12017.9|0
1631744400000|2021-09-15 22:20:00|12024|12018|12023.9|12017.9|12024.3|12018.3|12023.5|12017.5|0
1631744700000|2021-09-15 22:25:00|12024|12018|12023.9|12017.9|12024.1|12018.1|12023.5|12017.5|0
1631745000000|2021-09-15 22:30:00|12024|12018|12023.5|12017.5|12024.3|12018.3|12023.5|12017.5|0
1631745300000|2021-09-15 22:35:00|12023.4|12017.4|12023.1|12017.1|12023.4|12017.4|12022.3|12016.3|0
1631745600000|2021-09-15 22:40:00|12022.9|12016.9|12023.9|12017.9|12023.9|12017.9|12022.7|12016.7|0
1631745900000|2021-09-15 22:45:00|12024|12018|12023.9|12017.9|12025.1|12019.1|12023.5|12017.5|0
1631746200000|2021-09-15 22:50:00|12023.5|12017.5|12023.5|12017.5|12023.9|12017.9|12023.1|12017.1|0
1631746500000|2021-09-15 22:55:00|12023.6|12017.6|12023.9|12017.9|12024.3|12018.3|12023.5|12017.5|0
1631746800000|2021-09-15 23:00:00|12023.5|12017.5|12021.9|12015.9|12023.5|12017.5|12021.1|12015.1|0
1631747100000|2021-09-15 23:05:00|12021.5|12015.5|12020.7|12014.7|12021.9|12015.9|12019.9|12013.9|0
1631747400000|2021-09-15 23:10:00|12020.8|12014.8|12019.7|12013.7|12021.1|12015.1|12019.7|12013.7|0
1631747700000|2021-09-15 23:15:00|12019.8|12013.8|12021.5|12015.5|12021.5|12015.5|12019.8|12013.8|0
1631748000000|2021-09-15 23:20:00|12021.7|12015.7|12020.7|12014.7|12021.9|12015.9|12020.7|12014.7|0
1631748300000|2021-09-15 23:25:00|12020.6|12014.6|12020.1|12014.1|12021.1|12015.1|12020.1|12014.1|0
1631748600000|2021-09-15 23:30:00|12020.2|12014.2|12019.3|12013.3|12020.7|12014.7|12019.3|12013.3|0
1631748900000|2021-09-15 23:35:00|12019.4|12013.4|12021.1|12015.1|12021.1|12015.1|12019.3|12013.3|0
1631749200000|2021-09-15 23:40:00|12021|12015|12022.3|12016.3|12022.7|12016.7|12020.1|12014.1|0
1631749500000|2021-09-15 23:45:00|12022.4|12016.4|12022.3|12016.3|12023.1|12017.1|12021.7|12015.7|0
1631749800000|2021-09-15 23:50:00|12022.4|12016.4|12021.5|12015.5|12022.7|12016.7|12021.5|12015.5|0
1631750100000|2021-09-15 23:55:00|12021.4|12015.4|12021.9|12015.9|12022.7|12016.7|12020.7|12014.7|0
1631750400000|2021-09-16 00:00:00|12021.7|12015.7|12020.7|12014.7|12021.9|12015.9|12018.1|12012.1|0
1631750700000|2021-09-16 00:05:00|12021.1|12015.1|12020.7|12014.7|12021.5|12015.5|12018.5|12012.5|0
1631751000000|2021-09-16 00:10:00|12020.6|12014.6|12019.3|12013.3|12020.6|12014.6|12018.9|12012.9|0
1631751300000|2021-09-16 00:15:00|12019.2|12013.2|12013.9|12007.9|12019.2|12013.2|12012.4|12006.4|0
1631751600000|2021-09-16 00:20:00|12013.7|12007.7|12011.1|12005.1|12014.4|12008.4|12011.1|12005.1|0
1631751900000|2021-09-16 00:25:00|12011.5|12005.5|12014.9|12008.9|12015|12009|12011.1|12005.1|0
1631752200000|2021-09-16 00:30:00|12015|12009|12015.3|12009.3|12016|12010|12014|12008|0
1631752500000|2021-09-16 00:35:00|12015.4|12009.4|12017.5|12011.5|12017.5|12011.5|12014.9|12008.9|0
1631752800000|2021-09-16 00:40:00|12017.6|12011.6|12018.5|12012.5|12018.5|12012.5|12015.5|12009.5|0
1631753100000|2021-09-16 00:45:00|12018.3|12012.3|12019|12013|12019.5|12013.5|12017.5|12011.5|0
1631753400000|2021-09-16 00:50:00|12019.5|12013.5|12017.7|12011.7|12019.9|12013.9|12015.7|12009.7|0
1631753700000|2021-09-16 00:55:00|12017.8|12011.8|12014.3|12008.3|12017.8|12011.8|12014.3|12008.3|0
1631754000000|2021-09-16 01:00:00|12014.2|12008.2|12012.9|12006.9|12014.9|12008.9|12011.9|12005.9|0
1631754300000|2021-09-16 01:05:00|12013.3|12007.3|12018.8|12012.8|12018.8|12012.8|12013.3|12007.3|0
1631754600000|2021-09-16 01:10:00|12018.4|12012.4|12021.1|12015.1|12021.2|12015.2|12017.8|12011.8|0
1631754900000|2021-09-16 01:15:00|12021.2|12015.2|12022.1|12016.1|12022.6|12016.6|12018.7|12012.7|0
1631755200000|2021-09-16 01:20:00|12022.3|12016.3|12015.8|12009.8|12024.1|12018.1|12014.3|12008.3|0
1631755500000|2021-09-16 01:25:00|12016.2|12010.2|12013.9|12007.9|12016.9|12010.9|12012.5|12006.5|0
1631755800000|2021-09-16 01:30:00|12014|12008|12004.8|11998.8|12014.9|12008.9|12003.9|11997.9|0
1631756100000|2021-09-16 01:35:00|12004.7|11998.7|12007.4|12001.4|12009.8|12003.8|12004.3|11998.3|0
1631756400000|2021-09-16 01:40:00|12007.5|12001.5|12007.8|12001.8|12011.7|12005.7|12007.5|12001.5|0
1631756700000|2021-09-16 01:45:00|12007.7|12001.7|12004.3|11998.3|12007.8|12001.8|12004.3|11998.3|0
1631757000000|2021-09-16 01:50:00|12003.9|11997.9|12003.9|11997.9|12005.8|11999.8|12002.9|11996.9|0
1631757300000|2021-09-16 01:55:00|12003.7|11997.7|11998|11992|12003.9|11997.9|11997.1|11991.1|0
1631757600000|2021-09-16 02:00:00|11998.2|11992.2|11996.1|11990.1|11999.9|11993.9|11994.1|11988.1|0
1631757900000|2021-09-16 02:05:00|11995.7|11989.7|11998.6|11992.6|11999.1|11993.1|11995.2|11989.2|0
1631758200000|2021-09-16 02:10:00|11998.4|11992.4|11996.1|11990.1|12000|11994|11994.2|11988.2|0
1631758500000|2021-09-16 02:15:00|11995.9|11989.9|11995.3|11989.3|11996.4|11990.4|11992.2|11986.2|0
1631758800000|2021-09-16 02:20:00|11995.7|11989.7|12000.6|11994.6|12001.6|11995.6|11995.7|11989.7|0
1631759100000|2021-09-16 02:25:00|12000.8|11994.8|11999.2|11993.2|12001.1|11995.1|11996.3|11990.3|0
1631759400000|2021-09-16 02:30:00|11999.3|11993.3|12006.8|12000.8|12006.9|12000.9|11999.3|11993.3|0
1631759700000|2021-09-16 02:35:00|12006.9|12000.9|12006.9|12000.9|12006.9|12000.9|12004.9|11998.9|0
1631760000000|2021-09-16 02:40:00|12007|12001|12005.4|11999.4|12007.9|12001.9|12004.5|11998.5|0
1631760300000|2021-09-16 02:45:00|12005.6|11999.6|12006|12000|12008|12002|12005|11999|0
1631760600000|2021-09-16 02:50:00|12005.9|11999.9|12007.9|12001.9|12008.4|12002.4|12005|11999|0
1631760900000|2021-09-16 02:55:00|12007.7|12001.7|12005|11999|12008.9|12002.9|12002.1|11996.1|0
1631761200000|2021-09-16 03:00:00|12005.4|11999.4|12003.6|11997.6|12006|12000|12000.7|11994.7|0
1631761500000|2021-09-16 03:05:00|12003.5|11997.5|12005.6|11999.6|12007.1|12001.1|12002.6|11996.6|0
1631761800000|2021-09-16 03:10:00|12005.5|11999.5|12004.1|11998.1|12005.5|11999.5|12003.2|11997.2|0
1631762100000|2021-09-16 03:15:00|12004|11998|12005|11999|12005|11999|12003.1|11997.1|0
1631762400000|2021-09-16 03:20:00|12004.8|11998.8|12002.5|11996.5|12005.9|11999.9|12000.6|11994.6|0
1631762700000|2021-09-16 03:25:00|12002.7|11996.7|11999.4|11993.4|12003.5|11997.5|11999.2|11993.2|0
1631763000000|2021-09-16 03:30:00|11999.2|11993.2|11996.8|11990.8|12000.4|11994.4|11993.9|11987.9|0
1631763300000|2021-09-16 03:35:00|11997|11991|11993.3|11987.3|11998.4|11992.4|11993.3|11987.3|0
1631763600000|2021-09-16 03:40:00|11992.9|11986.9|11990.5|11984.5|11993.4|11987.4|11990.5|11984.5|0
1631763900000|2021-09-16 03:45:00|11990.9|11984.9|11988.6|11982.6|11993.4|11987.4|11988.1|11982.1|0
1631764200000|2021-09-16 03:50:00|11988.7|11982.7|11988.6|11982.6|11989.6|11983.6|11986.7|11980.7|0
1631764500000|2021-09-16 03:55:00|11988.2|11982.2|11985.7|11979.7|11988.2|11982.2|11985.2|11979.2|0
1631764800000|2021-09-16 04:00:00|11985.8|11979.8|11989.6|11983.6|11991.6|11985.6|11985.8|11979.8|0
1631765100000|2021-09-16 04:05:00|11989.2|11983.2|11989.5|11983.5|11991|11985|11987.6|11981.6|0
1631765400000|2021-09-16 04:10:00|11989.3|11983.3|11987.1|11981.1|11989.5|11983.5|11987.1|11981.1|0
1631765700000|2021-09-16 04:15:00|11986.9|11980.9|11985.7|11979.7|11986.9|11980.9|11985.7|11979.7|0
1631766000000|2021-09-16 04:20:00|11985.9|11979.9|11987.6|11981.6|11987.6|11981.6|11985.7|11979.7|0
1631766300000|2021-09-16 04:25:00|11987.8|11981.8|11986.6|11980.6|11988.6|11982.6|11986.6|11980.6|0
1631766600000|2021-09-16 04:30:00|11986.5|11980.5|11990|11984|11990.5|11984.5|11986|11980|0
1631766900000|2021-09-16 04:35:00|11989.8|11983.8|11990.5|11984.5|11992.9|11986.9|11989.6|11983.6|0
1631767200000|2021-09-16 04:40:00|11990.6|11984.6|11991.5|11985.5|11992.4|11986.4|11990.6|11984.6|0
1631767500000|2021-09-16 04:45:00|11991.8|11985.8|11994.8|11988.8|11996.2|11990.2|11991.8|11985.8|0
1631767800000|2021-09-16 04:50:00|11995|11989|11994.5|11988.5|11995.3|11989.3|11993.3|11987.3|0
1631768100000|2021-09-16 04:55:00|11994.7|11988.7|11993.5|11987.5|11995.5|11989.5|11992|11986|0
1631768400000|2021-09-16 05:00:00|11993.7|11987.7|11993.6|11987.6|11995.9|11989.9|11992.5|11986.5|0
1631768700000|2021-09-16 05:05:00|11993.7|11987.7|11998.3|11992.3|12000.7|11994.7|11993.6|11987.6|0
1631769000000|2021-09-16 05:10:00|11997.9|11991.9|11996.7|11990.7|11997.9|11991.9|11994.4|11988.4|0
1631769300000|2021-09-16 05:15:00|11996.8|11990.8|11996.7|11990.7|11998.7|11992.7|11994.8|11988.8|0
1631769600000|2021-09-16 05:20:00|11996.6|11990.6|11995.8|11989.8|11998.2|11992.2|11993.3|11987.3|0
1631769900000|2021-09-16 05:25:00|11995.7|11989.7|11996.7|11990.7|11997.2|11991.2|11994.4|11988.4|0
1631770200000|2021-09-16 05:30:00|11996.9|11990.9|11993.2|11987.2|11997.2|11991.2|11992.4|11986.4|0
1631770500000|2021-09-16 05:35:00|11993.3|11987.3|11986.5|11980.5|11993.3|11987.3|11986|11980|0
1631770800000|2021-09-16 05:40:00|11987.5|11981.5|11990.5|11984.5|11992.4|11986.4|11987.5|11981.5|0
1631771100000|2021-09-16 05:45:00|11990.6|11984.6|11989.8|11983.8|11991.9|11985.9|11987.7|11981.7|0
1631771400000|2021-09-16 05:50:00|11989.7|11983.7|11991.7|11985.7|11991.7|11985.7|11988.8|11982.8|0
1631771700000|2021-09-16 05:55:00|11991.5|11985.5|11994|11988|11996.4|11990.4|11990.7|11984.7|0
1631772000000|2021-09-16 06:00:00|11989.9|11987.9|11997.4|11995.4|12001.9|11999.9|11989.9|11987.9|59
1631772300000|2021-09-16 06:05:00|11996.9|11994.9|12011.4|12009.4|12013.9|12011.9|11996.4|11994.4|73
1631772600000|2021-09-16 06:10:00|12011.9|12009.9|12016.4|12014.4|12017.9|12015.9|12011.9|12009.9|36
1631772900000|2021-09-16 06:15:00|12016.9|12014.9|12018.4|12016.4|12019.9|12017.9|12015.4|12013.4|25
1631773200000|2021-09-16 06:20:00|12017.9|12015.9|12021.9|12019.9|12021.9|12019.9|12017.9|12015.9|35
1631773500000|2021-09-16 06:25:00|12021.4|12019.4|12018.9|12016.9|12021.9|12019.9|12018.4|12016.4|32
1631773800000|2021-09-16 06:30:00|12019.4|12017.4|12015.4|12013.4|12019.4|12017.4|12015.4|12013.4|9
1631774100000|2021-09-16 06:35:00|12015.9|12013.9|12014.4|12012.4|12015.9|12013.9|12013.4|12011.4|15
1631774400000|2021-09-16 06:40:00|12014.9|12012.9|12016.9|12014.9|12016.9|12014.9|12013.9|12011.9|98
1631774700000|2021-09-16 06:45:00|12017.4|12015.4|12014.9|12012.9|12018.9|12016.9|12014.4|12012.4|9
1631775000000|2021-09-16 06:50:00|12014.4|12012.4|12024.9|12022.9|12024.9|12022.9|12014.4|12012.4|22
1631775300000|2021-09-16 06:55:00|12024.4|12022.4|12015.9|12013.9|12027.4|12025.4|12015.9|12013.9|84
1631775600000|2021-09-16 07:00:00|12016.4|12014.4|12040.9|12038.9|12040.9|12038.9|12015.9|12013.9|854
1631775900000|2021-09-16 07:05:00|12041.4|12039.4|12046.4|12044.4|12051.9|12049.9|12039.4|12037.4|648
1631776200000|2021-09-16 07:10:00|12045.9|12043.9|12045.4|12043.4|12052.4|12050.4|12038.4|12036.4|542
1631776500000|2021-09-16 07:15:00|12044.9|12042.9|12043.9|12041.9|12049.4|12047.4|12037.4|12035.4|424
1631776800000|2021-09-16 07:20:00|12043.4|12041.4|12050.9|12048.9|12054.4|12052.4|12043.4|12041.4|286
1631777100000|2021-09-16 07:25:00|12051.4|12049.4|12052.4|12050.4|12059.9|12057.9|12050.9|12048.9|219
1631777400000|2021-09-16 07:30:00|12052.9|12050.9|12039.9|12037.9|12054.4|12052.4|12034.9|12032.9|371
1631777700000|2021-09-16 07:35:00|12040.4|12038.4|12047.4|12045.4|12050.4|12048.4|12040.4|12038.4|283
1631778000000|2021-09-16 07:40:00|12046.4|12044.4|12040.9|12038.9|12049.4|12047.4|12040.4|12038.4|169
1631778300000|2021-09-16 07:45:00|12040.4|12038.4|12038.4|12036.4|12040.9|12038.9|12034.4|12032.4|236
1631778600000|2021-09-16 07:50:00|12037.9|12035.9|12037.9|12035.9|12044.4|12042.4|12037.4|12035.4|532
1631778900000|2021-09-16 07:55:00|12038.4|12036.4|12038.4|12036.4|12041.4|12039.4|12034.4|12032.4|73
1631779200000|2021-09-16 08:00:00|12037.4|12035.4|12036.4|12034.4|12038.9|12036.9|12033.9|12031.9|135
1631779500000|2021-09-16 08:05:00|12036.9|12034.9|12040.4|12038.4|12040.4|12038.4|12031.4|12029.4|142
1631779800000|2021-09-16 08:10:00|12039.4|12037.4|12040.4|12038.4|12044.4|12042.4|12037.4|12035.4|193
1631780100000|2021-09-16 08:15:00|12040.9|12038.9|12042.4|12040.4|12043.4|12041.4|12038.4|12036.4|69
1631780400000|2021-09-16 08:20:00|12042.9|12040.9|12040.9|12038.9|12045.4|12043.4|12040.9|12038.9|72
1631780700000|2021-09-16 08:25:00|12040.4|12038.4|12036.4|12034.4|12042.4|12040.4|12034.9|12032.9|57
1631781000000|2021-09-16 08:30:00|12036.9|12034.9|12038.4|12036.4|12040.4|12038.4|12035.4|12033.4|283
1631781300000|2021-09-16 08:35:00|12038.9|12036.9|12042.9|12040.9|12043.4|12041.4|12035.4|12033.4|181
1631781600000|2021-09-16 08:40:00|12042.4|12040.4|12040.4|12038.4|12045.9|12043.9|12039.9|12037.9|90
1631781900000|2021-09-16 08:45:00|12040.9|12038.9|12036.4|12034.4|12041.4|12039.4|12035.9|12033.9|144
1631782200000|2021-09-16 08:50:00|12035.9|12033.9|12040.9|12038.9|12041.4|12039.4|12032.4|12030.4|184
1631782500000|2021-09-16 08:55:00|12040.4|12038.4|12039.4|12037.4|12040.9|12038.9|12036.4|12034.4|271
1631782800000|2021-09-16 09:00:00|12038.9|12036.9|12039.4|12037.4|12041.4|12039.4|12036.9|12034.9|102
1631783100000|2021-09-16 09:05:00|12039.9|12037.9|12044.9|12042.9|12046.9|12044.9|12039.4|12037.4|409
1631783400000|2021-09-16 09:10:00|12045.4|12043.4|12045.9|12043.9|12049.4|12047.4|12043.9|12041.9|154
1631783700000|2021-09-16 09:15:00|12045.4|12043.4|12041.4|12039.4|12046.4|12044.4|12039.4|12037.4|222
1631784000000|2021-09-16 09:20:00|12040.9|12038.9|12036.9|12034.9|12040.9|12038.9|12033.9|12031.9|98
1631784300000|2021-09-16 09:25:00|12036.4|12034.4|12043.9|12041.9|12044.4|12042.4|12036.4|12034.4|291
1631784600000|2021-09-16 09:30:00|12043.4|12041.4|12040.9|12038.9|12043.9|12041.9|12038.9|12036.9|188
1631784900000|2021-09-16 09:35:00|12041.4|12039.4|12044.4|12042.4|12046.4|12044.4|12039.9|12037.9|131
1631785200000|2021-09-16 09:40:00|12044.9|12042.9|12046.4|12044.4|12047.4|12045.4|12042.4|12040.4|65
1631785500000|2021-09-16 09:45:00|12046.9|12044.9|12041.4|12039.4|12047.4|12045.4|12037.9|12035.9|89
1631785800000|2021-09-16 09:50:00|12040.9|12038.9|12043.9|12041.9|12045.9|12043.9|12040.9|12038.9|79
1631786100000|2021-09-16 09:55:00|12044.4|12042.4|12046.9|12044.9|12047.9|12045.9|12044.4|12042.4|2809
1631786400000|2021-09-16 10:00:00|12046.4|12044.4|12044.4|12042.4|12049.4|12047.4|12042.9|12040.9|81
1631786700000|2021-09-16 10:05:00|12044.9|12042.9|12044.9|12042.9|12048.9|12046.9|12044.4|12042.4|263
1631787000000|2021-09-16 10:10:00|12045.4|12043.4|12040.4|12038.4|12045.9|12043.9|12037.9|12035.9|128
1631787300000|2021-09-16 10:15:00|12039.9|12037.9|12042.9|12040.9|12044.9|12042.9|12039.9|12037.9|62
1631787600000|2021-09-16 10:20:00|12042.4|12040.4|12043.9|12041.9|12044.9|12042.9|12040.9|12038.9|161
1631787900000|2021-09-16 10:25:00|12043.4|12041.4|12047.9|12045.9|12047.9|12045.9|12041.9|12039.9|52
1631788200000|2021-09-16 10:30:00|12047.4|12045.4|12046.9|12044.9|12048.9|12046.9|12044.9|12042.9|89
1631788500000|2021-09-16 10:35:00|12047.9|12045.9|12049.9|12047.9|12054.4|12052.4|12047.9|12045.9|175
1631788800000|2021-09-16 10:40:00|12048.9|12046.9|12053.9|12051.9|12053.9|12051.9|12047.9|12045.9|99
1631789100000|2021-09-16 10:45:00|12053.4|12051.4|12054.9|12052.9|12055.9|12053.9|12052.4|12050.4|437
1631789400000|2021-09-16 10:50:00|12055.4|12053.4|12054.9|12052.9|12055.4|12053.4|12052.4|12050.4|180
1631789700000|2021-09-16 10:55:00|12055.9|12053.9|12053.4|12051.4|12055.9|12053.9|12052.9|12050.9|51
1631790000000|2021-09-16 11:00:00|12053.9|12051.9|12055.9|12053.9|12055.9|12053.9|12052.4|12050.4|93
1631790300000|2021-09-16 11:05:00|12056.9|12054.9|12058.9|12056.9|12059.9|12057.9|12056.4|12054.4|344
1631790600000|2021-09-16 11:10:00|12059.9|12057.9|12064.4|12062.4|12064.9|12062.9|12059.9|12057.9|60
1631790900000|2021-09-16 11:15:00|12064.9|12062.9|12064.4|12062.4|12066.4|12064.4|12063.9|12061.9|61
1631791200000|2021-09-16 11:20:00|12063.9|12061.9|12060.9|12058.9|12066.9|12064.9|12059.9|12057.9|74
1631791500000|2021-09-16 11:25:00|12061.4|12059.4|12062.4|12060.4|12064.9|12062.9|12059.9|12057.9|121
1631791800000|2021-09-16 11:30:00|12061.9|12059.9|12063.4|12061.4|12063.4|12061.4|12057.9|12055.9|73
1631792100000|2021-09-16 11:35:00|12063.9|12061.9|12063.4|12061.4|12064.9|12062.9|12058.9|12056.9|398
1631792400000|2021-09-16 11:40:00|12064.5|12062.5|12067|12065|12068|12066|12063.5|12061.5|97
1631792700000|2021-09-16 11:45:00|12067.5|12065.5|12065|12063|12068|12066|12063.5|12061.5|66
1631793000000|2021-09-16 11:50:00|12064.5|12062.5|12059.5|12057.5|12064.5|12062.5|12059|12057|99
1631793300000|2021-09-16 11:55:00|12059|12057|12060|12058|12061|12059|12057|12055|51
1631793600000|2021-09-16 12:00:00|12059.5|12057.5|12050|12048|12060.5|12058.5|12049.5|12047.5|73
1631793900000|2021-09-16 12:05:00|12049.5|12047.5|12051|12049|12051|12049|12045.5|12043.5|128
1631794200000|2021-09-16 12:10:00|12052|12050|12056|12054|12056|12054|12051|12049|91
1631794500000|2021-09-16 12:15:00|12055.5|12053.5|12059.5|12057.5|12060.5|12058.5|12054.5|12052.5|126
1631794800000|2021-09-16 12:20:00|12059|12057|12052.5|12050.5|12063|12061|12051.5|12049.5|192
1631795100000|2021-09-16 12:25:00|12053|12051|12052.5|12050.5|12055|12053|12052|12050|43
1631795400000|2021-09-16 12:30:00|12052|12050|12060.5|12058.5|12066.5|12064.5|12052|12050|216
1631795700000|2021-09-16 12:35:00|12061|12059|12068.5|12066.5|12071.5|12069.5|12061|12059|284
1631796000000|2021-09-16 12:40:00|12069|12067|12065|12063|12069.5|12067.5|12063.5|12061.5|222
1631796300000|2021-09-16 12:45:00|12065.5|12063.5|12071|12069|12071|12069|12064.5|12062.5|94
1631796600000|2021-09-16 12:50:00|12070.5|12068.5|12074|12072|12075|12073|12070|12068|577
1631796900000|2021-09-16 12:55:00|12074.5|12072.5|12079.5|12077.5|12082|12080|12074.5|12072.5|272
1631797200000|2021-09-16 13:00:00|12080|12078|12083|12081|12084|12082|12078|12076|577
1631797500000|2021-09-16 13:05:00|12082.5|12080.5|12086.5|12084.5|12091|12089|12082|12080|209
1631797800000|2021-09-16 13:10:00|12087|12085|12090|12088|12091|12089|12083|12081|157
1631798100000|2021-09-16 13:15:00|12091|12089|12095.5|12093.5|12099.5|12097.5|12089|12087|609
1631798400000|2021-09-16 13:20:00|12095|12093|12094.5|12092.5|12095.5|12093.5|12091|12089|251
1631798700000|2021-09-16 13:25:00|12095|12093|12093|12091|12095.5|12093.5|12091|12089|175
1631799000000|2021-09-16 13:30:00|12092.5|12090.5|12093.5|12091.5|12101|12099|12087|12085|291
1631799300000|2021-09-16 13:35:00|12094|12092|12087|12085|12099|12097|12087|12085|531
1631799600000|2021-09-16 13:40:00|12086.5|12084.5|12072|12070|12088|12086|12070.5|12068.5|144
1631799900000|2021-09-16 13:45:00|12073|12071|12062|12060|12075.5|12073.5|12061.5|12059.5|382
1631800200000|2021-09-16 13:50:00|12061.5|12059.5|12051|12049|12061.5|12059.5|12046.5|12044.5|189
1631800500000|2021-09-16 13:55:00|12051.5|12049.5|12055|12053|12058.5|12056.5|12046|12044|146
1631800800000|2021-09-16 14:00:00|12053.5|12051.5|12044.5|12042.5|12057.5|12055.5|12044.5|12042.5|195
1631801100000|2021-09-16 14:05:00|12044|12042|12052.5|12050.5|12056|12054|12040.5|12038.5|290
1631801400000|2021-09-16 14:10:00|12052.4|12050.4|12042.4|12040.4|12052.9|12050.9|12042.4|12040.4|156
1631801700000|2021-09-16 14:15:00|12042.9|12040.9|12038.4|12036.4|12047.4|12045.4|12035.4|12033.4|378
1631802000000|2021-09-16 14:20:00|12037.9|12035.9|12037.4|12035.4|12043.9|12041.9|12031.9|12029.9|137
1631802300000|2021-09-16 14:25:00|12037.9|12035.9|12040.9|12038.9|12043.9|12041.9|12036.9|12034.9|542
1631802600000|2021-09-16 14:30:00|12040.4|12038.4|12049.4|12047.4|12049.9|12047.9|12035.4|12033.4|429
1631802900000|2021-09-16 14:35:00|12048.9|12046.9|12049.9|12047.9|12052.9|12050.9|12047.9|12045.9|219
1631803200000|2021-09-16 14:40:00|12049.4|12047.4|12047.4|12045.4|12050.9|12048.9|12039.4|12037.4|193
1631803500000|2021-09-16 14:45:00|12046.9|12044.9|12046.9|12044.9|12052.9|12050.9|12044.4|12042.4|195
1631803800000|2021-09-16 14:50:00|12046.4|12044.4|12028.9|12026.9|12046.4|12044.4|12027.4|12025.4|173
1631804100000|2021-09-16 14:55:00|12028.4|12026.4|12045.9|12043.9|12046.4|12044.4|12023.9|12021.9|527
1631804400000|2021-09-16 15:00:00|12045.4|12043.4|12043.9|12041.9|12045.4|12043.4|12040.4|12038.4|194
1631804700000|2021-09-16 15:05:00|12044.9|12042.9|12047.9|12045.9|12050.4|12048.4|12042.9|12040.9|141
1631805000000|2021-09-16 15:10:00|12047.4|12045.4|12052.4|12050.4|12054.9|12052.9|12046.9|12044.9|490
1631805300000|2021-09-16 15:15:00|12051.9|12049.9|12026.4|12024.4|12051.9|12049.9|12026.4|12024.4|363
1631805600000|2021-09-16 15:20:00|12027.9|12025.9|12033.4|12031.4|12033.9|12031.9|12025.4|12023.4|404
1631805900000|2021-09-16 15:25:00|12034.4|12032.4|12030.9|12028.9|12041.9|12039.9|12029.4|12027.4|481
1631806200000|2021-09-16 15:30:00|12030.4|12028.4|12032.9|12030.9|12036.4|12034.4|12028.9|12026.9|577
1631806500000|2021-09-16 15:35:00|12032.4|12030.4|12036.9|12034.9|12037.4|12035.4|12029.4|12027.4|243
1631806800000|2021-09-16 15:40:00|12037.4|12035.4|12035.4|12033.4|12041.4|12039.4|12035.4|12033.4|134
1631807100000|2021-09-16 15:45:00|12034.9|12032.9|12033.9|12031.9|12035.9|12033.9|12033.4|12031.4|99
1631807400000|2021-09-16 15:50:00|12033.4|12031.4|12036.4|12034.4|12036.9|12034.9|12033.4|12031.4|14
1631807700000|2021-09-16 15:55:00|12035.9|12033.9|12039.4|12037.4|12039.4|12037.4|12032.4|12030.4|60
1631808000000|2021-09-16 16:00:00|12038.9|12036.9|12039.4|12037.4|12040.9|12038.9|12038.4|12036.4|1
1631808300000|2021-09-16 16:05:00|12039.9|12037.9|12044.4|12042.4|12044.9|12042.9|12038.9|12036.9|10
1631808600000|2021-09-16 16:10:00|12043.9|12041.9|12046.9|12044.9|12047.9|12045.9|12042.9|12040.9|12
1631808900000|2021-09-16 16:15:00|12047.4|12045.4|12053.9|12051.9|12054.9|12052.9|12046.9|12044.9|26
1631809200000|2021-09-16 16:20:00|12054.4|12052.4|12053.9|12051.9|12055.9|12053.9|12051.9|12049.9|7
1631809500000|2021-09-16 16:25:00|12053.4|12051.4|12047.4|12045.4|12053.4|12051.4|12046.9|12044.9|33
1631809800000|2021-09-16 16:30:00|12048.4|12046.4|12048.9|12046.9|12048.9|12046.9|12047.9|12045.9|101
1631810100000|2021-09-16 16:35:00|12048.4|12046.4|12054.9|12052.9|12057.4|12055.4|12048.4|12046.4|33
1631810400000|2021-09-16 16:40:00|12055.4|12053.4|12058.4|12056.4|12058.4|12056.4|12052.4|12050.4|208
1631810700000|2021-09-16 16:45:00|12057.9|12055.9|12057.4|12055.4|12063.4|12061.4|12056.9|12054.9|13
1631811000000|2021-09-16 16:50:00|12056.9|12054.9|12056.9|12054.9|12060.9|12058.9|12056.9|12054.9|29
1631811300000|2021-09-16 16:55:00|12057.4|12055.4|12061.4|12059.4|12062.9|12060.9|12055.9|12053.9|18
1631811600000|2021-09-16 17:00:00|12060.9|12058.9|12053.4|12051.4|12060.9|12058.9|12053.4|12051.4|10
1631811900000|2021-09-16 17:05:00|12053.9|12051.9|12060.9|12058.9|12060.9|12058.9|12052.4|12050.4|30
1631812200000|2021-09-16 17:10:00|12062.4|12060.4|12058.9|12056.9|12062.4|12060.4|12057.4|12055.4|7
1631812500000|2021-09-16 17:15:00|12059.4|12057.4|12059.4|12057.4|12059.9|12057.9|12056.4|12054.4|3
1631812800000|2021-09-16 17:20:00|12058.9|12056.9|12061.4|12059.4|12063.9|12061.9|12058.4|12056.4|34
1631813100000|2021-09-16 17:25:00|12061.9|12059.9|12060.9|12058.9|12063.4|12061.4|12057.4|12055.4|6
1631813400000|2021-09-16 17:30:00|12061.4|12059.4|12059.9|12057.9|12061.9|12059.9|12059.4|12057.4|0
1631813700000|2021-09-16 17:35:00|12059.4|12057.4|12058.4|12056.4|12060.9|12058.9|12056.4|12054.4|7
1631814000000|2021-09-16 17:40:00|12057.9|12055.9|12059.9|12057.9|12059.9|12057.9|12057.4|12055.4|1
1631814300000|2021-09-16 17:45:00|12059.4|12057.4|12060.4|12058.4|12060.9|12058.9|12058.9|12056.9|0
1631814600000|2021-09-16 17:50:00|12060.9|12058.9|12068.9|12066.9|12068.9|12066.9|12060.4|12058.4|38
1631814900000|2021-09-16 17:55:00|12068.4|12066.4|12070.4|12068.4|12070.4|12068.4|12067.9|12065.9|9
1631815200000|2021-09-16 18:00:00|12070.9|12068.9|12069.4|12067.4|12072.4|12070.4|12068.9|12066.9|6
1631815500000|2021-09-16 18:05:00|12069.9|12067.9|12071.4|12069.4|12072.4|12070.4|12068.4|12066.4|0
1631815800000|2021-09-16 18:10:00|12071.9|12069.9|12076.9|12074.9|12078.4|12076.4|12071.9|12069.9|18
1631816100000|2021-09-16 18:15:00|12077.4|12075.4|12076.9|12074.9|12079.9|12077.9|12076.9|12074.9|6
1631816400000|2021-09-16 18:20:00|12077.4|12075.4|12076.9|12074.9|12077.9|12075.9|12075.4|12073.4|6
1631816700000|2021-09-16 18:25:00|12077.4|12075.4|12076.9|12074.9|12077.9|12075.9|12074.4|12072.4|7
1631817000000|2021-09-16 18:30:00|12077.4|12075.4|12075.4|12073.4|12077.9|12075.9|12074.4|12072.4|11
1631817300000|2021-09-16 18:35:00|12076.4|12074.4|12076.9|12074.9|12078.4|12076.4|12075.4|12073.4|8
1631817600000|2021-09-16 18:40:00|12077.4|12075.4|12072.4|12070.4|12077.4|12075.4|12072.4|12070.4|13
1631817900000|2021-09-16 18:45:00|12072.9|12070.9|12074.4|12072.4|12077.4|12075.4|12071.9|12069.9|11
1631818200000|2021-09-16 18:50:00|12075.4|12073.4|12079.4|12077.4|12079.4|12077.4|12073.9|12071.9|10
1631818500000|2021-09-16 18:55:00|12079.9|12077.9|12085.4|12083.4|12085.9|12083.9|12079.9|12077.9|7
1631818800000|2021-09-16 19:00:00|12085.9|12083.9|12079.9|12077.9|12086.9|12084.9|12075.4|12073.4|59
1631819100000|2021-09-16 19:05:00|12080.4|12078.4|12087.9|12085.9|12089.4|12087.4|12080.4|12078.4|48
1631819400000|2021-09-16 19:10:00|12088.4|12086.4|12086.9|12084.9|12088.4|12086.4|12085.9|12083.9|6
1631819700000|2021-09-16 19:15:00|12086.4|12084.4|12082.4|12080.4|12088.4|12086.4|12081.4|12079.4|7
1631820000000|2021-09-16 19:20:00|12082.9|12080.9|12081.4|12079.4|12083.9|12081.9|12081.4|12079.4|5
1631820300000|2021-09-16 19:25:00|12081.9|12079.9|12075.9|12073.9|12083.9|12081.9|12074.9|12072.9|40
1631820600000|2021-09-16 19:30:00|12075.4|12073.4|12081.9|12079.9|12082.9|12080.9|12075.4|12073.4|6
1631820900000|2021-09-16 19:35:00|12080.9|12078.9|12082.9|12080.9|12082.9|12080.9|12078.4|12076.4|12
1631821200000|2021-09-16 19:40:00|12082.4|12080.4|12085.4|12083.4|12086.4|12084.4|12080.4|12078.4|6
1631821500000|2021-09-16 19:45:00|12086.4|12084.4|12086.9|12084.9|12088.4|12086.4|12085.9|12083.9|14
1631821800000|2021-09-16 19:50:00|12087.4|12085.4|12086.4|12084.4|12090.9|12088.9|12079.9|12077.9|36
1631822100000|2021-09-16 19:55:00|12087.4|12085.4|12086.8|12080.8|12089|12085.4|12081.9|12079.9|12
1631822400000|2021-09-16 20:00:00|12086.7|12080.7|12084.7|12078.7|12089.3|12083.3|12083.9|12077.9|0
1631822700000|2021-09-16 20:05:00|12084.5|12078.5|12085.5|12079.5|12085.9|12079.9|12082.1|12076.1|0
1631823000000|2021-09-16 20:10:00|12085.3|12079.3|12085.1|12079.1|12088.4|12082.4|12084.7|12078.7|0
1631823300000|2021-09-16 20:15:00|12085.5|12079.5|12084.2|12078.2|12085.9|12079.9|12083.8|12077.8|0
1631823600000|2021-09-16 20:20:00|12084|12078|12082.6|12076.6|12084.2|12078.2|12082.6|12076.6|0
1631823900000|2021-09-16 20:25:00|12082.7|12076.7|12083|12077|12083.4|12077.4|12082.6|12076.6|0
1631824200000|2021-09-16 20:30:00|12083.1|12077.1|12083|12077|12083.8|12077.8|12082.6|12076.6|0
1631824500000|2021-09-16 20:35:00|12082.6|12076.6|12081.7|12075.7|12083|12077|12080.5|12074.5|0
1631824800000|2021-09-16 20:40:00|12081.6|12075.6|12081.3|12075.3|12081.7|12075.7|12080.9|12074.9|0
1631825100000|2021-09-16 20:45:00|12081.7|12075.7|12080.5|12074.5|12081.7|12075.7|12080.5|12074.5|0
1631825400000|2021-09-16 20:50:00|12080.4|12074.4|12080.9|12074.9|12081.3|12075.3|12080.1|12074.1|0
1631825700000|2021-09-16 20:55:00|12081.1|12075.1|12081.5|12075.5|12083.4|12077.4|12080.7|12074.7|0
1631826000000|2021-09-16 21:00:00|12081.8|12075.8|12081.6|12075.6|12081.8|12075.8|12081.1|12075.1|0
1631826300000|2021-09-16 21:05:00|12081.8|12075.8|12081|12075|12082.1|12076.1|12080.8|12074.8|0
1631826600000|2021-09-16 21:10:00|12081.1|12075.1|12080.6|12074.6|12081.5|12075.5|12079.8|12073.8|0
1631826900000|2021-09-16 21:15:00|12080.8|12074.8|12081.1|12075.1|12081.1|12075.1|12080.8|12074.8|0
1631827200000|2021-09-16 21:20:00|12081.5|12075.5|12081|12075|12081.5|12075.5|12081|12075|0
1631827500000|2021-09-16 21:25:00|12081.1|12075.1|12081.5|12075.5|12081.5|12075.5|12081.1|12075.1|0
1631827800000|2021-09-16 21:30:00|12081.3|12075.3|12081.5|12075.5|12081.5|12075.5|12081.3|12075.3|0
1631828100000|2021-09-16 21:35:00|12081.6|12075.6|12081.3|12075.3|12081.6|12075.6|12081.3|12075.3|0
1631828700000|2021-09-16 21:45:00|12081.1|12075.1|12081.3|12075.3|12081.3|12075.3|12080.3|12074.3|0
1631829000000|2021-09-16 21:50:00|12081.5|12075.5|12081.5|12075.5|12081.5|12075.5|12081.3|12075.3|0
1631829300000|2021-09-16 21:55:00|12081.6|12075.6|12081.3|12075.3|12081.6|12075.6|12080.6|12074.6|0
1631829600000|2021-09-16 22:00:00|12081.4|12075.4|12081.2|12075.2|12083.8|12077.8|12081|12075|0
1631829900000|2021-09-16 22:05:00|12081|12075|12080.8|12074.8|12081.6|12075.6|12080.4|12074.4|0
1631830200000|2021-09-16 22:10:00|12080.9|12074.9|12081.2|12075.2|12081.8|12075.8|12080.9|12074.9|0
1631830500000|2021-09-16 22:15:00|12081.3|12075.3|12080.3|12074.3|12081.6|12075.6|12079.9|12073.9|0
1631830800000|2021-09-16 22:20:00|12080.4|12074.4|12081.3|12075.3|12081.7|12075.7|12080.3|12074.3|0
1631831100000|2021-09-16 22:25:00|12081.2|12075.2|12081.7|12075.7|12082.1|12076.1|12080.7|12074.7|0
1631831400000|2021-09-16 22:30:00|12081.8|12075.8|12082.1|12076.1|12082.5|12076.5|12081.3|12075.3|0
1631831700000|2021-09-16 22:35:00|12082.3|12076.3|12082.5|12076.5|12082.5|12076.5|12081.7|12075.7|0
1631832000000|2021-09-16 22:40:00|12082.3|12076.3|12082.5|12076.5|12082.5|12076.5|12081.7|12075.7|0
1631832300000|2021-09-16 22:45:00|12082.1|12076.1|12081.7|12075.7|12082.1|12076.1|12081.7|12075.7|0
1631832600000|2021-09-16 22:50:00|12081.6|12075.6|12081.7|12075.7|12082.1|12076.1|12081.3|12075.3|0
1631832900000|2021-09-16 22:55:00|12081.6|12075.6|12080.7|12074.7|12081.6|12075.6|12080.3|12074.3|0
1631833200000|2021-09-16 23:00:00|12080.8|12074.8|12081.7|12075.7|12081.7|12075.7|12080.8|12074.8|0
1631833500000|2021-09-16 23:05:00|12081.6|12075.6|12080.7|12074.7|12081.7|12075.7|12080.7|12074.7|0
1631833800000|2021-09-16 23:10:00|12080.8|12074.8|12081.3|12075.3|12081.7|12075.7|12080.7|12074.7|0
1631834100000|2021-09-16 23:15:00|12081.4|12075.4|12081.3|12075.3|12082.1|12076.1|12080.7|12074.7|0
1631834400000|2021-09-16 23:20:00|12081.2|12075.2|12081.7|12075.7|12081.7|12075.7|12080.7|12074.7|0
1631834700000|2021-09-16 23:25:00|12081.6|12075.6|12081.3|12075.3|12081.7|12075.7|12080.9|12074.9|0
1631835000000|2021-09-16 23:30:00|12081.4|12075.4|12081.3|12075.3|12081.7|12075.7|12080.7|12074.7|0
1631835300000|2021-09-16 23:35:00|12080.9|12074.9|12080.3|12074.3|12081.3|12075.3|12080.3|12074.3|0
1631835600000|2021-09-16 23:40:00|12079.9|12073.9|12075.1|12069.1|12079.9|12073.9|12074.3|12068.3|0
1631835900000|2021-09-16 23:45:00|12075|12069|12072.6|12066.6|12075|12069|12071.5|12065.5|0
1631836200000|2021-09-16 23:50:00|12073|12067|12074.6|12068.6|12074.6|12068.6|12071.6|12065.6|0
1631836500000|2021-09-16 23:55:00|12074.5|12068.5|12075|12069|12075.4|12069.4|12073.4|12067.4|0
1631836800000|2021-09-17 00:00:00|12075.3|12069.3|12075.4|12069.4|12075.8|12069.8|12071.6|12065.6|0
1631837100000|2021-09-17 00:05:00|12075.3|12069.3|12076.8|12070.8|12077.2|12071.2|12074.2|12068.2|0
1631837400000|2021-09-17 00:10:00|12076.7|12070.7|12074.6|12068.6|12076.8|12070.8|12074.2|12068.2|0
1631837700000|2021-09-17 00:15:00|12074.5|12068.5|12077.8|12071.8|12084.4|12078.4|12074.1|12068.1|0
1631838000000|2021-09-17 00:20:00|12078.1|12072.1|12077.8|12071.8|12080.7|12074.7|12076.7|12070.7|0
1631838300000|2021-09-17 00:25:00|12077.9|12071.9|12080.7|12074.7|12081.7|12075.7|12077.9|12071.9|0
1631838600000|2021-09-17 00:30:00|12080.5|12074.5|12079.9|12073.9|12082.8|12076.8|12079.8|12073.8|0
1631838900000|2021-09-17 00:35:00|12079.8|12073.8|12079|12073|12080.9|12074.9|12078.9|12072.9|0
1631839200000|2021-09-17 00:40:00|12079.4|12073.4|12075.6|12069.6|12080|12074|12074.3|12068.3|0
1631839500000|2021-09-17 00:45:00|12075.4|12069.4|12073.4|12067.4|12076.1|12070.1|12072.3|12066.3|0
1631839800000|2021-09-17 00:50:00|12073.6|12067.6|12073.4|12067.4|12074.4|12068.4|12073.3|12067.3|0
1631840100000|2021-09-17 00:55:00|12073.3|12067.3|12074.2|12068.2|12074.2|12068.2|12071.4|12065.4|0
1631840400000|2021-09-17 01:00:00|12074.5|12068.5|12076|12070|12077.1|12071.1|12074.5|12068.5|0
1631840700000|2021-09-17 01:05:00|12076.1|12070.1|12078.1|12072.1|12079|12073|12075.1|12069.1|0
1631841000000|2021-09-17 01:10:00|12078.2|12072.2|12081.5|12075.5|12082.1|12076.1|12077.2|12071.2|0
1631841300000|2021-09-17 01:15:00|12081.3|12075.3|12076.2|12070.2|12082.4|12076.4|12075.2|12069.2|0
1631841600000|2021-09-17 01:20:00|12076.1|12070.1|12078|12072|12078.2|12072.2|12075.3|12069.3|0
1631841900000|2021-09-17 01:25:00|12078.2|12072.2|12075.1|12069.1|12078.9|12072.9|12074.1|12068.1|0
1631842200000|2021-09-17 01:30:00|12075|12069|12065.3|12059.3|12075|12069|12063.5|12057.5|0
1631842500000|2021-09-17 01:35:00|12065|12059|12072.5|12066.5|12073.5|12067.5|12064.9|12058.9|0
1631842800000|2021-09-17 01:40:00|12071.6|12065.6|12076|12070|12077|12071|12071.5|12065.5|0
1631843100000|2021-09-17 01:45:00|12076.2|12070.2|12080.1|12074.1|12082.5|12076.5|12076|12070|0
1631843400000|2021-09-17 01:50:00|12080.2|12074.2|12077.7|12071.7|12081.5|12075.5|12077.6|12071.6|0
1631843700000|2021-09-17 01:55:00|12077.6|12071.6|12078|12072|12078.6|12072.6|12076.7|12070.7|0
1631844000000|2021-09-17 02:00:00|12077.9|12071.9|12083.5|12077.5|12085.4|12079.4|12077.6|12071.6|0
1631844300000|2021-09-17 02:05:00|12083.4|12077.4|12082.3|12076.3|12083.9|12077.9|12081.4|12075.4|0
1631844600000|2021-09-17 02:10:00|12081.9|12075.9|12086.2|12080.2|12086.2|12080.2|12081.4|12075.4|0
1631844900000|2021-09-17 02:15:00|12085.8|12079.8|12085.2|12079.2|12085.8|12079.8|12083.3|12077.3|0
1631845200000|2021-09-17 02:20:00|12085.4|12079.4|12086.3|12080.3|12089.7|12083.7|12085.2|12079.2|0
1631845500000|2021-09-17 02:25:00|12086.2|12080.2|12085.2|12079.2|12088.2|12082.2|12084.8|12078.8|0
1631845800000|2021-09-17 02:30:00|12085.1|12079.1|12082.7|12076.7|12085.2|12079.2|12082.3|12076.3|0
1631846100000|2021-09-17 02:35:00|12082.6|12076.6|12085.3|12079.3|12087.3|12081.3|12082.3|12076.3|0
1631846400000|2021-09-17 02:40:00|12085.2|12079.2|12087.6|12081.6|12088.2|12082.2|12084.2|12078.2|0
1631846700000|2021-09-17 02:45:00|12087.8|12081.8|12085.2|12079.2|12091.1|12085.1|12085.2|12079.2|0
1631847000000|2021-09-17 02:50:00|12084.6|12078.6|12083.4|12077.4|12084.6|12078.6|12079.9|12073.9|0
1631847300000|2021-09-17 02:55:00|12083.6|12077.6|12084.6|12078.6|12085.2|12079.2|12079.4|12073.4|0
1631847600000|2021-09-17 03:00:00|12084.7|12078.7|12084.3|12078.3|12085.2|12079.2|12082.7|12076.7|0
1631847900000|2021-09-17 03:05:00|12084.5|12078.5|12084|12078|12086.3|12080.3|12083.5|12077.5|0
1631848200000|2021-09-17 03:10:00|12083.9|12077.9|12085.4|12079.4|12086.4|12080.4|12083.5|12077.5|0
1631848500000|2021-09-17 03:15:00|12085.5|12079.5|12090.4|12084.4|12090.8|12084.8|12085.4|12079.4|0
1631848800000|2021-09-17 03:20:00|12090.6|12084.6|12088.5|12082.5|12090.9|12084.9|12088.5|12082.5|0
1631849100000|2021-09-17 03:25:00|12088.7|12082.7|12088.7|12082.7|12090|12084|12088.5|12082.5|0
1631849400000|2021-09-17 03:30:00|12088.9|12082.9|12086|12080|12090.5|12084.5|12085.6|12079.6|0
1631849700000|2021-09-17 03:35:00|12086.1|12080.1|12084.7|12078.7|12087.6|12081.6|12084.7|12078.7|0
1631850000000|2021-09-17 03:40:00|12084.9|12078.9|12086.6|12080.6|12086.7|12080.7|12084.9|12078.9|0
1631850300000|2021-09-17 03:45:00|12086.5|12080.5|12085.6|12079.6|12086.5|12080.5|12084.6|12078.6|0
1631850600000|2021-09-17 03:50:00|12085.4|12079.4|12084.7|12078.7|12085.6|12079.6|12084.6|12078.6|0
1631850900000|2021-09-17 03:55:00|12084.8|12078.8|12084.6|12078.6|12085.7|12079.7|12084.6|12078.6|0
1631851200000|2021-09-17 04:00:00|12084.7|12078.7|12085.2|12079.2|12085.7|12079.7|12084.6|12078.6|0
1631851500000|2021-09-17 04:05:00|12085.4|12079.4|12086|12080|12086.7|12080.7|12085.4|12079.4|0
1631851800000|2021-09-17 04:10:00|12085.9|12079.9|12085.7|12079.7|12086.7|12080.7|12085.6|12079.6|0
1631852100000|2021-09-17 04:15:00|12085.6|12079.6|12084.7|12078.7|12085.7|12079.7|12084.7|12078.7|0
1631852400000|2021-09-17 04:20:00|12084.8|12078.8|12088.9|12082.9|12090.7|12084.7|12084.8|12078.8|0
1631852700000|2021-09-17 04:25:00|12088.7|12082.7|12086.1|12080.1|12088.7|12082.7|12085|12079|0
1631853000000|2021-09-17 04:30:00|12085.9|12079.9|12085.1|12079.1|12086.1|12080.1|12085|12079|0
1631853300000|2021-09-17 04:35:00|12085.2|12079.2|12086.1|12080.1|12087|12081|12085.1|12079.1|0
1631853600000|2021-09-17 04:40:00|12086.3|12080.3|12086.6|12080.6|12087.1|12081.1|12086.1|12080.1|0
1631853900000|2021-09-17 04:45:00|12086.8|12080.8|12089.4|12083.4|12090.5|12084.5|12086|12080|0
1631854200000|2021-09-17 04:50:00|12089.5|12083.5|12089.7|12083.7|12090.6|12084.6|12087.8|12081.8|0
1631854500000|2021-09-17 04:55:00|12089.4|12083.4|12088.8|12082.8|12089.8|12083.8|12088.8|12082.8|0
1631854800000|2021-09-17 05:00:00|12088.4|12082.4|12090.7|12084.7|12090.7|12084.7|12087.7|12081.7|0
1631855100000|2021-09-17 05:05:00|12090.6|12084.6|12089.8|12083.8|12092.6|12086.6|12088.8|12082.8|0
1631855400000|2021-09-17 05:10:00|12090.2|12084.2|12088.6|12082.6|12090.8|12084.8|12087.6|12081.6|0
1631855700000|2021-09-17 05:15:00|12088.8|12082.8|12092.6|12086.6|12092.6|12086.6|12088.8|12082.8|0
1631856000000|2021-09-17 05:20:00|12092.8|12086.8|12094.6|12088.6|12096.5|12090.5|12092.6|12086.6|0
1631856300000|2021-09-17 05:25:00|12094.5|12088.5|12095.4|12089.4|12095.4|12089.4|12092.6|12086.6|0
1631856600000|2021-09-17 05:30:00|12095.8|12089.8|12095.2|12089.2|12097.2|12091.2|12093.4|12087.4|0
1631856900000|2021-09-17 05:35:00|12095.3|12089.3|12097|12091|12097|12091|12094.2|12088.2|0
1631857200000|2021-09-17 05:40:00|12096.9|12090.9|12091.8|12085.8|12097|12091|12091.8|12085.8|0
1631857500000|2021-09-17 05:45:00|12091.6|12085.6|12093.8|12087.8|12094.8|12088.8|12091.4|12085.4|0
1631857800000|2021-09-17 05:50:00|12094|12088|12095.5|12089.5|12099.5|12093.5|12094|12088|0
1631858100000|2021-09-17 05:55:00|12095.3|12089.3|12095.2|12089.2|12095.9|12089.9|12094.1|12088.1|0
1631858400000|2021-09-17 06:00:00|12100.4|12098.4|12108.4|12106.4|12115.4|12113.4|12100.4|12098.4|147
1631858700000|2021-09-17 06:05:00|12107.4|12105.4|12102.9|12100.9|12110.4|12108.4|12100.9|12098.9|41
1631859000000|2021-09-17 06:10:00|12102.4|12100.4|12104.4|12102.4|12104.9|12102.9|12101.4|12099.4|65
1631859300000|2021-09-17 06:15:00|12104.9|12102.9|12108.9|12106.9|12109.9|12107.9|12102.4|12100.4|117
1631859600000|2021-09-17 06:20:00|12108.4|12106.4|12111.9|12109.9|12111.9|12109.9|12104.4|12102.4|93
1631859900000|2021-09-17 06:25:00|12111.4|12109.4|12106.4|12104.4|12112.9|12110.9|12106.4|12104.4|58
1631860200000|2021-09-17 06:30:00|12107.4|12105.4|12101.4|12099.4|12107.4|12105.4|12099.9|12097.9|95
1631860500000|2021-09-17 06:35:00|12101.9|12099.9|12096.4|12094.4|12101.9|12099.9|12096.4|12094.4|200
1631860800000|2021-09-17 06:40:00|12095.9|12093.9|12100.4|12098.4|12100.4|12098.4|12094.9|12092.9|24
1631861100000|2021-09-17 06:45:00|12099.9|12097.9|12088.4|12086.4|12099.9|12097.9|12088.4|12086.4|223
1631861400000|2021-09-17 06:50:00|12089.4|12087.4|12096.4|12094.4|12107.4|12105.4|12086.9|12084.9|707
1631861700000|2021-09-17 06:55:00|12097.9|12095.9|12123.4|12121.4|12131.9|12129.9|12093.4|12091.4|1617
1631862000000|2021-09-17 07:00:00|12121.4|12119.4|12123.9|12121.9|12132.4|12130.4|12112.4|12110.4|2729
1631862300000|2021-09-17 07:05:00|12124.4|12122.4|12113.4|12111.4|12132.9|12130.9|12112.4|12110.4|1252
1631862600000|2021-09-17 07:10:00|12112.9|12110.9|12119.4|12117.4|12125.9|12123.9|12110.4|12108.4|749
1631862900000|2021-09-17 07:15:00|12118.9|12116.9|12110.9|12108.9|12126.9|12124.9|12106.4|12104.4|478
1631863200000|2021-09-17 07:20:00|12110.4|12108.4|12115.9|12113.9|12122.9|12120.9|12106.4|12104.4|528
1631863500000|2021-09-17 07:25:00|12116.4|12114.4|12105.9|12103.9|12124.9|12122.9|12105.4|12103.4|381
1631863800000|2021-09-17 07:30:00|12105.4|12103.4|12104.9|12102.9|12112.9|12110.9|12103.9|12101.9|345
1631864100000|2021-09-17 07:35:00|12105.4|12103.4|12099.9|12097.9|12112.9|12110.9|12094.9|12092.9|359
1631864400000|2021-09-17 07:40:00|12099.4|12097.4|12088.4|12086.4|12100.4|12098.4|12087.4|12085.4|318
1631864700000|2021-09-17 07:45:00|12087.9|12085.9|12094.9|12092.9|12097.4|12095.4|12083.4|12081.4|273
1631865000000|2021-09-17 07:50:00|12094.4|12092.4|12110.4|12108.4|12114.4|12112.4|12094.4|12092.4|257
1631865300000|2021-09-17 07:55:00|12110.9|12108.9|12105.9|12103.9|12113.4|12111.4|12105.4|12103.4|162
1631865600000|2021-09-17 08:00:00|12105.4|12103.4|12092.4|12090.4|12106.4|12104.4|12090.9|12088.9|267
1631865900000|2021-09-17 08:05:00|12091.9|12089.9|12086.4|12084.4|12093.4|12091.4|12080.9|12078.9|220
1631866200000|2021-09-17 08:10:00|12085.4|12083.4|12070.9|12068.9|12085.4|12083.4|12069.9|12067.9|268
1631866500000|2021-09-17 08:15:00|12071.4|12069.4|12074.4|12072.4|12076.4|12074.4|12067.9|12065.9|254
1631866800000|2021-09-17 08:20:00|12074.9|12072.9|12065.9|12063.9|12074.9|12072.9|12065.4|12063.4|208
1631867100000|2021-09-17 08:25:00|12066.4|12064.4|12068.4|12066.4|12068.4|12066.4|12058.4|12056.4|440
1631867400000|2021-09-17 08:30:00|12067.9|12065.9|12065.9|12063.9|12069.9|12067.9|12060.9|12058.9|256
1631867700000|2021-09-17 08:35:00|12065.4|12063.4|12063.4|12061.4|12072.4|12070.4|12063.4|12061.4|219
1631868000000|2021-09-17 08:40:00|12063.9|12061.9|12061.9|12059.9|12070.4|12068.4|12061.4|12059.4|183
1631868300000|2021-09-17 08:45:00|12062.4|12060.4|12072.4|12070.4|12072.4|12070.4|12060.4|12058.4|128
1631868600000|2021-09-17 08:50:00|12071.9|12069.9|12074.9|12072.9|12075.4|12073.4|12067.4|12065.4|159
1631868900000|2021-09-17 08:55:00|12075.4|12073.4|12082.4|12080.4|12084.4|12082.4|12072.4|12070.4|194
1631869200000|2021-09-17 09:00:00|12081.9|12079.9|12074.4|12072.4|12084.4|12082.4|12074.4|12072.4|190
1631869500000|2021-09-17 09:05:00|12075.4|12073.4|12071.4|12069.4|12075.9|12073.9|12069.4|12067.4|183
1631869800000|2021-09-17 09:10:00|12071.9|12069.9|12054.4|12052.4|12076.4|12074.4|12052.9|12050.9|467
1631870100000|2021-09-17 09:15:00|12054.9|12052.9|12070.4|12068.4|12070.9|12068.9|12046.9|12044.9|276
1631870400000|2021-09-17 09:20:00|12070.9|12068.9|12061.9|12059.9|12070.9|12068.9|12059.4|12057.4|220
1631870700000|2021-09-17 09:25:00|12062.4|12060.4|12068.9|12066.9|12069.4|12067.4|12060.4|12058.4|303
1631871000000|2021-09-17 09:30:00|12068.4|12066.4|12059.9|12057.9|12070.4|12068.4|12058.4|12056.4|86
1631871300000|2021-09-17 09:35:00|12060.4|12058.4|12050.4|12048.4|12060.4|12058.4|12050.4|12048.4|82
1631871600000|2021-09-17 09:40:00|12049.4|12047.4|12041.4|12039.4|12050.4|12048.4|12040.4|12038.4|271
1631871900000|2021-09-17 09:45:00|12040.9|12038.9|12038.4|12036.4|12046.4|12044.4|12034.9|12032.9|239
1631872200000|2021-09-17 09:50:00|12036.9|12034.9|12020.9|12018.9|12041.9|12039.9|12013.4|12011.4|730
1631872500000|2021-09-17 09:55:00|12020.4|12018.4|12023.4|12021.4|12023.4|12021.4|12008.9|12006.9|494
1631872800000|2021-09-17 10:00:00|12022.9|12020.9|12018.4|12016.4|12028.4|12026.4|12012.9|12010.9|294
1631873100000|2021-09-17 10:05:00|12019.4|12017.4|12019.9|12017.9|12020.4|12018.4|12011.9|12009.9|234
1631873400000|2021-09-17 10:10:00|12019.4|12017.4|12015.9|12013.9|12019.4|12017.4|12008.9|12006.9|234
1631873700000|2021-09-17 10:15:00|12015.4|12013.4|12011.9|12009.9|12021.4|12019.4|12011.9|12009.9|159
1631874000000|2021-09-17 10:20:00|12012.4|12010.4|12000.9|11998.9|12013.4|12011.4|11993.9|11991.9|338
1631874300000|2021-09-17 10:25:00|12000.4|11998.4|12002.4|12000.4|12005.4|12003.4|11989.9|11987.9|268
1631874600000|2021-09-17 10:30:00|12001.9|11999.9|12005.4|12003.4|12005.9|12003.9|11995.4|11993.4|229
1631874900000|2021-09-17 10:35:00|12005.9|12003.9|11999.4|11997.4|12006.9|12004.9|11997.9|11995.9|172
1631875200000|2021-09-17 10:40:00|11998.9|11996.9|11992.4|11990.4|12004.4|12002.4|11991.9|11989.9|130
1631875500000|2021-09-17 10:45:00|11991.4|11989.4|12004.9|12002.9|12004.9|12002.9|11986.9|11984.9|155
1631875800000|2021-09-17 10:50:00|12004.4|12002.4|11999.9|11997.9|12006.4|12004.4|11997.9|11995.9|106
1631876100000|2021-09-17 10:55:00|11999.4|11997.4|11999.9|11997.9|12001.9|11999.9|11990.4|11988.4|195
1631876400000|2021-09-17 11:00:00|12000.4|11998.4|12009.9|12007.9|12009.9|12007.9|11993.4|11991.4|178
1631876700000|2021-09-17 11:05:00|12010.4|12008.4|11999.9|11997.9|12010.4|12008.4|11998.4|11996.4|158
1631877000000|2021-09-17 11:10:00|11999.4|11997.4|11999.4|11997.4|12006.4|12004.4|11997.9|11995.9|130
1631877300000|2021-09-17 11:15:00|11998.9|11996.9|12010.4|12008.4|12011.4|12009.4|11998.9|11996.9|181
1631877600000|2021-09-17 11:20:00|12010.9|12008.9|12002.4|12000.4|12012.4|12010.4|12001.4|11999.4|207
1631877900000|2021-09-17 11:25:00|12002.9|12000.9|11989.4|11987.4|12003.4|12001.4|11985.4|11983.4|291
1631878200000|2021-09-17 11:30:00|11988.9|11986.9|11992.9|11990.9|11998.4|11996.4|11982.9|11980.9|153
1631878500000|2021-09-17 11:35:00|11992.4|11990.4|11997.4|11995.4|12002.4|12000.4|11990.4|11988.4|88
1631878800000|2021-09-17 11:40:00|11998.8|11996.8|12002.3|12000.3|12002.8|12000.8|11994.8|11992.8|149
1631879100000|2021-09-17 11:45:00|12002.8|12000.8|11996.8|11994.8|12004.3|12002.3|11994.8|11992.8|141
1631879400000|2021-09-17 11:50:00|11997.3|11995.3|12005.8|12003.8|12006.8|12004.8|11994.8|11992.8|134
1631879700000|2021-09-17 11:55:00|12006.8|12004.8|11998.3|11996.3|12007.8|12005.8|11997.8|11995.8|145
1631880000000|2021-09-17 12:00:00|11998.8|11996.8|12000.3|11998.3|12005.8|12003.8|11997.8|11995.8|128
1631880300000|2021-09-17 12:05:00|12000.8|11998.8|12014.8|12012.8|12015.3|12013.3|11998.8|11996.8|135
1631880600000|2021-09-17 12:10:00|12015.3|12013.3|12030.8|12028.8|12031.3|12029.3|12015.3|12013.3|150
1631880900000|2021-09-17 12:15:00|12031.3|12029.3|12037.8|12035.8|12038.8|12036.8|12030.8|12028.8|235
1631881200000|2021-09-17 12:20:00|12038.3|12036.3|12041.3|12039.3|12047.3|12045.3|12038.3|12036.3|290
1631881500000|2021-09-17 12:25:00|12041.8|12039.8|12049.8|12047.8|12049.8|12047.8|12040.8|12038.8|165
1631881800000|2021-09-17 12:30:00|12050.3|12048.3|12043.8|12041.8|12051.8|12049.8|12043.3|12041.3|301
1631882100000|2021-09-17 12:35:00|12044.3|12042.3|12039.3|12037.3|12044.8|12042.8|12037.8|12035.8|257
1631882400000|2021-09-17 12:40:00|12039.8|12037.8|12034.8|12032.8|12040.8|12038.8|12033.3|12031.3|148
1631882700000|2021-09-17 12:45:00|12035.3|12033.3|12039.8|12037.8|12044.3|12042.3|12034.3|12032.3|154
1631883000000|2021-09-17 12:50:00|12040.3|12038.3|12034.3|12032.3|12040.8|12038.8|12032.3|12030.3|247
1631883300000|2021-09-17 12:55:00|12034.8|12032.8|12037.3|12035.3|12038.3|12036.3|12030.8|12028.8|133
1631883600000|2021-09-17 13:00:00|12036.8|12034.8|12038.3|12036.3|12041.8|12039.8|12034.8|12032.8|127
1631883900000|2021-09-17 13:05:00|12038.8|12036.8|12030.8|12028.8|12045.3|12043.3|12030.8|12028.8|186
1631884200000|2021-09-17 13:10:00|12031.3|12029.3|12040.8|12038.8|12040.8|12038.8|12028.3|12026.3|234
1631884500000|2021-09-17 13:15:00|12040.3|12038.3|12037.8|12035.8|12045.8|12043.8|12037.8|12035.8|176
1631884800000|2021-09-17 13:20:00|12036.8|12034.8|12036.8|12034.8|12037.8|12035.8|12032.8|12030.8|64
1631885100000|2021-09-17 13:25:00|12037.3|12035.3|12034.3|12032.3|12037.8|12035.8|12031.8|12029.8|141
1631885400000|2021-09-17 13:30:00|12033.8|12031.8|12030.8|12028.8|12043.3|12041.3|12029.8|12027.8|474
1631885700000|2021-09-17 13:35:00|12029.8|12027.8|12025.8|12023.8|12031.8|12029.8|12022.8|12020.8|302
1631886000000|2021-09-17 13:40:00|12025.3|12023.3|12024.3|12022.3|12036.3|12034.3|12022.3|12020.3|297
1631886300000|2021-09-17 13:45:00|12024.8|12022.8|12017.8|12015.8|12029.8|12027.8|12016.8|12014.8|284
1631886600000|2021-09-17 13:50:00|12016.8|12014.8|12006.8|12004.8|12018.8|12016.8|12004.8|12002.8|299
1631886900000|2021-09-17 13:55:00|12007.3|12005.3|12004.3|12002.3|12008.8|12006.8|12000.3|11998.3|318
1631887200000|2021-09-17 14:00:00|12004.8|12002.8|12000.8|11998.8|12007.8|12005.8|11997.8|11995.8|317
1631887500000|2021-09-17 14:05:00|12000.3|11998.3|12001.8|11999.8|12004.3|12002.3|11992.3|11990.3|209
1631887800000|2021-09-17 14:10:00|12001.6|11999.6|11994.6|11992.6|12001.6|11999.6|11988.6|11986.6|307
1631888100000|2021-09-17 14:15:00|11993.6|11991.6|11995.6|11993.6|11996.6|11994.6|11988.6|11986.6|382
1631888400000|2021-09-17 14:20:00|11994.6|11992.6|11977.6|11975.6|11996.1|11994.1|11977.1|11975.1|497
1631888700000|2021-09-17 14:25:00|11977.1|11975.1|11993.6|11991.6|11995.1|11993.1|11974.6|11972.6|238
1631889000000|2021-09-17 14:30:00|11993.1|11991.1|11982.1|11980.1|11993.1|11991.1|11977.6|11975.6|366
1631889300000|2021-09-17 14:35:00|11982.6|11980.6|11973.6|11971.6|11983.6|11981.6|11965.1|11963.1|401
1631889600000|2021-09-17 14:40:00|11973.1|11971.1|11961.6|11959.6|11973.1|11971.1|11959.1|11957.1|430
1631889900000|2021-09-17 14:45:00|11962.1|11960.1|11970.6|11968.6|11971.6|11969.6|11956.6|11954.6|229
1631890200000|2021-09-17 14:50:00|11971.1|11969.1|11966.6|11964.6|11971.1|11969.1|11957.6|11955.6|279
1631890500000|2021-09-17 14:55:00|11967.1|11965.1|11951.6|11949.6|11967.1|11965.1|11948.6|11946.6|396
1631890800000|2021-09-17 15:00:00|11950.6|11948.6|11944.6|11942.6|11950.6|11948.6|11939.1|11937.1|609
1631891100000|2021-09-17 15:05:00|11944.1|11942.1|11940.1|11938.1|11945.1|11943.1|11936.6|11934.6|296
1631891400000|2021-09-17 15:10:00|11939.6|11937.6|11953.6|11951.6|11955.1|11953.1|11929.6|11927.6|448
1631891700000|2021-09-17 15:15:00|11954.1|11952.1|11945.1|11943.1|11955.6|11953.6|11941.6|11939.6|888
1631892000000|2021-09-17 15:20:00|11944.6|11942.6|11929.6|11927.6|11952.6|11950.6|11929.6|11927.6|1086
1631892300000|2021-09-17 15:25:00|11930.1|11928.1|11936.6|11934.6|11939.6|11937.6|11910.6|11908.6|2316
1631892600000|2021-09-17 15:30:00|11933.6|11931.6|11944.1|11942.1|11945.6|11943.6|11923.6|11921.6|2623
1631892900000|2021-09-17 15:35:00|11944.6|11942.6|11943.1|11941.1|11949.6|11947.6|11938.1|11936.1|478
1631893200000|2021-09-17 15:40:00|11944.1|11942.1|11939.1|11937.1|11947.1|11945.1|11935.1|11933.1|158
1631893500000|2021-09-17 15:45:00|11938.6|11936.6|11949.1|11947.1|11949.6|11947.6|11937.1|11935.1|69
1631893800000|2021-09-17 15:50:00|11948.6|11946.6|11943.1|11941.1|11949.1|11947.1|11941.6|11939.6|70
1631894100000|2021-09-17 15:55:00|11942.6|11940.6|11949.1|11947.1|11951.1|11949.1|11942.6|11940.6|141
1631894400000|2021-09-17 16:00:00|11948.6|11946.6|11955.6|11953.6|11956.6|11954.6|11946.1|11944.1|84
1631894700000|2021-09-17 16:05:00|11955.1|11953.1|11959.1|11957.1|11959.1|11957.1|11952.1|11950.1|37
1631895000000|2021-09-17 16:10:00|11958.6|11956.6|11956.6|11954.6|11961.6|11959.6|11956.6|11954.6|64
1631895300000|2021-09-17 16:15:00|11957.1|11955.1|11953.6|11951.6|11958.6|11956.6|11953.1|11951.1|49
1631895600000|2021-09-17 16:20:00|11953.1|11951.1|11955.6|11953.6|11956.1|11954.1|11952.6|11950.6|143
1631895900000|2021-09-17 16:25:00|11956.6|11954.6|11955.6|11953.6|11957.6|11955.6|11954.6|11952.6|40
1631896200000|2021-09-17 16:30:00|11956.1|11954.1|11957.6|11955.6|11960.6|11958.6|11956.1|11954.1|24
1631896500000|2021-09-17 16:35:00|11958.1|11956.1|11962.6|11960.6|11963.6|11961.6|11958.1|11956.1|63
1631896800000|2021-09-17 16:40:00|11963.1|11961.1|11959.1|11957.1|11963.6|11961.6|11957.1|11955.1|21
1631897100000|2021-09-17 16:45:00|11959.6|11957.6|11959.6|11957.6|11962.1|11960.1|11959.1|11957.1|39
1631897400000|2021-09-17 16:50:00|11960.6|11958.6|11962.1|11960.1|11964.1|11962.1|11958.6|11956.6|26
1631897700000|2021-09-17 16:55:00|11961.6|11959.6|11959.6|11957.6|11963.1|11961.1|11957.6|11955.6|24
1631898000000|2021-09-17 17:00:00|11960.1|11958.1|11958.6|11956.6|11961.6|11959.6|11957.1|11955.1|15
1631898300000|2021-09-17 17:05:00|11959.1|11957.1|11956.1|11954.1|11961.1|11959.1|11956.1|11954.1|16
1631898600000|2021-09-17 17:10:00|11956.6|11954.6|11956.1|11954.1|11959.1|11957.1|11955.6|11953.6|10
1631898900000|2021-09-17 17:15:00|11956.6|11954.6|11954.6|11952.6|11959.1|11957.1|11951.1|11949.1|16
1631899200000|2021-09-17 17:20:00|11953.6|11951.6|11949.1|11947.1|11956.1|11954.1|11948.6|11946.6|40
1631899500000|2021-09-17 17:25:00|11948.6|11946.6|11951.1|11949.1|11952.1|11950.1|11945.6|11943.6|14
1631899800000|2021-09-17 17:30:00|11951.6|11949.6|11952.6|11950.6|11952.6|11950.6|11946.6|11944.6|21
1631900100000|2021-09-17 17:35:00|11952.1|11950.1|11951.6|11949.6|11954.6|11952.6|11950.6|11948.6|28
1631900400000|2021-09-17 17:40:00|11952.1|11950.1|11954.1|11952.1|11954.6|11952.6|11951.6|11949.6|29
1631900700000|2021-09-17 17:45:00|11954.6|11952.6|11946.1|11944.1|11956.6|11954.6|11946.1|11944.1|18
1631901000000|2021-09-17 17:50:00|11945.6|11943.6|11949.6|11947.6|11950.6|11948.6|11942.6|11940.6|42
1631901300000|2021-09-17 17:55:00|11950.1|11948.1|11950.6|11948.6|11954.6|11952.6|11949.1|11947.1|39
1631901600000|2021-09-17 18:00:00|11949.6|11947.6|11954.1|11952.1|11956.1|11954.1|11949.1|11947.1|43
1631901900000|2021-09-17 18:05:00|11954.6|11952.6|11964.1|11962.1|11964.1|11962.1|11954.1|11952.1|7
1631902200000|2021-09-17 18:10:00|11963.6|11961.6|11955.1|11953.1|11966.6|11964.6|11954.6|11952.6|36
1631902500000|2021-09-17 18:15:00|11955.6|11953.6|11953.1|11951.1|11959.6|11957.6|11950.6|11948.6|10
1631902800000|2021-09-17 18:20:00|11953.6|11951.6|11958.6|11956.6|11960.1|11958.1|11953.6|11951.6|13
1631903100000|2021-09-17 18:25:00|11958.1|11956.1|11953.6|11951.6|11959.1|11957.1|11952.6|11950.6|15
1631903400000|2021-09-17 18:30:00|11953.1|11951.1|11953.1|11951.1|11956.6|11954.6|11951.1|11949.1|6
1631903700000|2021-09-17 18:35:00|11953.6|11951.6|11954.6|11952.6|11956.1|11954.1|11949.6|11947.6|2
1631904000000|2021-09-17 18:40:00|11955.1|11953.1|11960.1|11958.1|11961.6|11959.6|11954.6|11952.6|25
1631904300000|2021-09-17 18:45:00|11960.6|11958.6|11959.1|11957.1|11961.1|11959.1|11956.1|11954.1|0
1631904600000|2021-09-17 18:50:00|11959.6|11957.6|11959.1|11957.1|11963.6|11961.6|11958.1|11956.1|18
1631904900000|2021-09-17 18:55:00|11959.6|11957.6|11960.1|11958.1|11967.6|11965.6|11956.6|11954.6|40
1631905200000|2021-09-17 19:00:00|11960.6|11958.6|11966.6|11964.6|11968.6|11966.6|11960.6|11958.6|3
1631905500000|2021-09-17 19:05:00|11966.1|11964.1|11957.1|11955.1|11966.1|11964.1|11955.1|11953.1|41
1631905800000|2021-09-17 19:10:00|11956.6|11954.6|11955.1|11953.1|11959.1|11957.1|11951.6|11949.6|14
1631906100000|2021-09-17 19:15:00|11955.6|11953.6|11960.1|11958.1|11960.6|11958.6|11953.6|11951.6|3
1631906400000|2021-09-17 19:20:00|11960.6|11958.6|11965.6|11963.6|11966.1|11964.1|11960.6|11958.6|20
1631906700000|2021-09-17 19:25:00|11965.1|11963.1|11956.6|11954.6|11965.6|11963.6|11955.6|11953.6|9
1631907000000|2021-09-17 19:30:00|11956.1|11954.1|11957.1|11955.1|11960.6|11958.6|11952.1|11950.1|24
1631907300000|2021-09-17 19:35:00|11957.6|11955.6|11956.1|11954.1|11962.1|11960.1|11953.6|11951.6|12
1631907600000|2021-09-17 19:40:00|11956.6|11954.6|11966.1|11964.1|11967.6|11965.6|11956.1|11954.1|1
1631907900000|2021-09-17 19:45:00|11965.6|11963.6|11951.1|11949.1|11966.1|11964.1|11950.6|11948.6|7
1631908200000|2021-09-17 19:50:00|11953.1|11951.1|11957.1|11955.1|11960.6|11958.6|11950.6|11948.6|48
1631908500000|2021-09-17 19:55:00|11956.1|11954.1|11952|11946|11964.1|11962.1|11948.1|11945.6|53
1631908800000|2021-09-17 20:00:00|11950.7|11944.7|11942.5|11936.5|11950.7|11944.7|11934.9|11928.9|0
1631909100000|2021-09-17 20:05:00|11942.9|11936.9|11939.5|11933.5|11943.2|11937.2|11938.7|11932.7|0
1631909400000|2021-09-17 20:10:00|11939.6|11933.6|11939.9|11933.9|11941.1|11935.1|11937.1|11931.1|0
1631909700000|2021-09-17 20:15:00|11939.8|11933.8|11939.1|11933.1|11941.1|11935.1|11937.9|11931.9|0
1631910000000|2021-09-17 20:20:00|11939.2|11933.2|11939.1|11933.1|11942.3|11936.3|11939.1|11933.1|0
1631910300000|2021-09-17 20:25:00|11939.2|11933.2|11936.5|11930.5|11940.3|11934.3|11936.5|11930.5|0
1631910600000|2021-09-17 20:30:00|11936.6|11930.6|11934.1|11928.1|11937.5|11931.5|11934.1|11928.1|0
1631910900000|2021-09-17 20:35:00|11933.9|11927.9|11926.2|11920.2|11934.5|11928.5|11926.1|11920.1|0
1631911200000|2021-09-17 20:40:00|11926.3|11920.3|11930.2|11924.2|11930.7|11924.7|11926|11920|0
1631911500000|2021-09-17 20:45:00|11930.3|11924.3|11931|11925|11931.9|11925.9|11929|11923|0
1631911800000|2021-09-17 20:50:00|11930.6|11924.6|11930.2|11924.2|11930.6|11924.6|11928.2|11922.2|0
1631912100000|2021-09-17 20:55:00|11930|11924|11928.6|11922.6|11930.6|11924.6|11926.8|11920.8|0
1631912400000|2021-09-17 21:00:00|11928.2|11922.2|11928.2|11922.2|11928.2|11922.2|11928.2|11922.2|0
1632088800000|2021-09-19 22:00:00|11938.1|11932.1|11933.5|11927.5|11939.1|11933.1|11932.7|11926.7|0
1632089100000|2021-09-19 22:05:00|11933.4|11927.4|11929.9|11923.9|11934.7|11928.7|11928.5|11922.5|0
1632089400000|2021-09-19 22:10:00|11930|11924|11928.1|11922.1|11931.3|11925.3|11924.6|11918.6|0
1632089700000|2021-09-19 22:15:00|11928.3|11922.3|11929.7|11923.7|11930.6|11924.6|11926.4|11920.4|0
1632090000000|2021-09-19 22:20:00|11929.6|11923.6|11925.8|11919.8|11930.6|11924.6|11924.7|11918.7|0
1632090300000|2021-09-19 22:25:00|11925.9|11919.9|11926.4|11920.4|11927.2|11921.2|11922.2|11916.2|0
1632090600000|2021-09-19 22:30:00|11926.8|11920.8|11928.5|11922.5|11928.9|11922.9|11926.4|11920.4|0
1632090900000|2021-09-19 22:35:00|11928.9|11922.9|11931.9|11925.9|11932.3|11926.3|11928.9|11922.9|0
1632091200000|2021-09-19 22:40:00|11932.3|11926.3|11935.3|11929.3|11935.3|11929.3|11931.5|11925.5|0
1632091500000|2021-09-19 22:45:00|11935.7|11929.7|11936.1|11930.1|11937.3|11931.3|11933.3|11927.3|0
1632091800000|2021-09-19 22:50:00|11936.5|11930.5|11937.7|11931.7|11938.1|11932.1|11935.7|11929.7|0
1632092100000|2021-09-19 22:55:00|11937.8|11931.8|11937.7|11931.7|11938.3|11932.3|11936.7|11930.7|0
1632092400000|2021-09-19 23:00:00|11937.8|11931.8|11936.1|11930.1|11938.7|11932.7|11936.1|11930.1|0
1632092700000|2021-09-19 23:05:00|11936.5|11930.5|11937.7|11931.7|11938.1|11932.1|11936.1|11930.1|0
1632093000000|2021-09-19 23:10:00|11937.9|11931.9|11937.3|11931.3|11938.9|11932.9|11936.9|11930.9|0
1632093300000|2021-09-19 23:15:00|11937.7|11931.7|11936.1|11930.1|11937.7|11931.7|11936.1|11930.1|0
1632093600000|2021-09-19 23:20:00|11935.7|11929.7|11937.3|11931.3|11937.3|11931.3|11932.7|11926.7|0
1632093900000|2021-09-19 23:25:00|11937.7|11931.7|11940.7|11934.7|11941.1|11935.1|11937.7|11931.7|0
1632094200000|2021-09-19 23:30:00|11940.6|11934.6|11941.5|11935.5|11941.5|11935.5|11938.9|11932.9|0
1632094500000|2021-09-19 23:35:00|11941.3|11935.3|11939.9|11933.9|11941.5|11935.5|11939.1|11933.1|0
1632094800000|2021-09-19 23:40:00|11940.1|11934.1|11940.3|11934.3|11940.7|11934.7|11938.7|11932.7|0
1632095100000|2021-09-19 23:45:00|11940.5|11934.5|11941.1|11935.1|11941.1|11935.1|11939.3|11933.3|0
1632095400000|2021-09-19 23:50:00|11941|11935|11941.1|11935.1|11941.5|11935.5|11939.9|11933.9|0
1632095700000|2021-09-19 23:55:00|11941|11935|11941.5|11935.5|11942.3|11936.3|11940.3|11934.3|0
1632096000000|2021-09-20 00:00:00|11941.6|11935.6|11943.1|11937.1|11943.5|11937.5|11940.9|11934.9|0
1632096300000|2021-09-20 00:05:00|11943|11937|11941.9|11935.9|11943.5|11937.5|11941.1|11935.1|0
1632096600000|2021-09-20 00:10:00|11941.7|11935.7|11941.1|11935.1|11942.3|11936.3|11940.1|11934.1|0
1632096900000|2021-09-20 00:15:00|11941.2|11935.2|11948.4|11942.4|11951.3|11945.3|11939.4|11933.4|0
1632097200000|2021-09-20 00:20:00|11948.8|11942.8|11944.5|11938.5|11949.4|11943.4|11940.4|11934.4|0
1632097500000|2021-09-20 00:25:00|11944.4|11938.4|11949.4|11943.4|11949.4|11943.4|11943.5|11937.5|0
1632097800000|2021-09-20 00:30:00|11949.3|11943.3|11949.3|11943.3|11950.3|11944.3|11947.4|11941.4|0
1632098100000|2021-09-20 00:35:00|11949.2|11943.2|11943.6|11937.6|11950.2|11944.2|11943.2|11937.2|0
1632098400000|2021-09-20 00:40:00|11943.7|11937.7|11940.6|11934.6|11945.3|11939.3|11939.1|11933.1|0
1632098700000|2021-09-20 00:45:00|11940.5|11934.5|11943.2|11937.2|11944.1|11938.1|11940.5|11934.5|0
1632099000000|2021-09-20 00:50:00|11943.1|11937.1|11941.3|11935.3|11943.2|11937.2|11940.6|11934.6|0
1632099300000|2021-09-20 00:55:00|11941.5|11935.5|11938.3|11932.3|11942.3|11936.3|11937.2|11931.2|0
1632099600000|2021-09-20 01:00:00|11938.2|11932.2|11933.5|11927.5|11938.3|11932.3|11932.1|11926.1|0
1632099900000|2021-09-20 01:05:00|11933.6|11927.6|11929.6|11923.6|11936.1|11930.1|11929.3|11923.3|0
1632100200000|2021-09-20 01:10:00|11929.8|11923.8|11928.1|11922.1|11930.4|11924.4|11927|11921|0
1632100500000|2021-09-20 01:15:00|11928.3|11922.3|11926.2|11920.2|11928.5|11922.5|11923.3|11917.3|0
1632100800000|2021-09-20 01:20:00|11926.6|11920.6|11925|11919|11927.6|11921.6|11921.9|11915.9|0
1632101100000|2021-09-20 01:25:00|11924.9|11918.9|11924|11918|11925.1|11919.1|11923.1|11917.1|0
1632101400000|2021-09-20 01:30:00|11923.8|11917.8|11925|11919|11925.5|11919.5|11921.8|11915.8|0
1632101700000|2021-09-20 01:35:00|11924.8|11918.8|11921.6|11915.6|11924.8|11918.8|11919.5|11913.5|0
1632102000000|2021-09-20 01:40:00|11922.1|11916.1|11910.1|11904.1|11922.2|11916.2|11907.5|11901.5|0
1632102300000|2021-09-20 01:45:00|11909.7|11903.7|11906.2|11900.2|11910|11904|11905.7|11899.7|0
1632102600000|2021-09-20 01:50:00|11906|11900|11910.8|11904.8|11910.8|11904.8|11905.2|11899.2|0
1632102900000|2021-09-20 01:55:00|11910.6|11904.6|11906|11900|11910.6|11904.6|11905|11899|0
1632103200000|2021-09-20 02:00:00|11905.6|11899.6|11903.5|11897.5|11906.5|11900.5|11903.2|11897.2|0
1632103500000|2021-09-20 02:05:00|11903.4|11897.4|11902.9|11896.9|11903.8|11897.8|11899.9|11893.9|0
1632103800000|2021-09-20 02:10:00|11902.8|11896.8|11902.1|11896.1|11903|11897|11898.5|11892.5|0
1632104100000|2021-09-20 02:15:00|11902.2|11896.2|11893.4|11887.4|11902.5|11896.5|11890|11884|0
1632104400000|2021-09-20 02:20:00|11893|11887|11891.4|11885.4|11893|11887|11889.4|11883.4|0
1632104700000|2021-09-20 02:25:00|11891.6|11885.6|11891.4|11885.4|11895.3|11889.3|11891.4|11885.4|0
1632105000000|2021-09-20 02:30:00|11891.8|11885.8|11871.8|11865.8|11892.4|11886.4|11871.8|11865.8|0
1632105300000|2021-09-20 02:35:00|11871.7|11865.7|11863.2|11857.2|11872.7|11866.7|11860.2|11854.2|0
1632105600000|2021-09-20 02:40:00|11863.4|11857.4|11861.2|11855.2|11864.3|11858.3|11858.7|11852.7|0
1632105900000|2021-09-20 02:45:00|11861.1|11855.1|11864.6|11858.6|11865.1|11859.1|11855.9|11849.9|0
1632106200000|2021-09-20 02:50:00|11864.8|11858.8|11858.4|11852.4|11865.2|11859.2|11857.2|11851.2|0
1632106500000|2021-09-20 02:55:00|11858.3|11852.3|11836.3|11830.3|11859.3|11853.3|11834.2|11828.2|0
1632106800000|2021-09-20 03:00:00|11836.4|11830.4|11820|11814|11836.4|11830.4|11817.5|11811.5|0
1632107100000|2021-09-20 03:05:00|11820.1|11814.1|11823.6|11817.6|11823.6|11817.6|11819.4|11813.4|0
1632107400000|2021-09-20 03:10:00|11823.5|11817.5|11870|11864|11870|11864|11819.6|11813.6|0
1632107700000|2021-09-20 03:15:00|11869.8|11863.8|11870.5|11864.5|11875.9|11869.9|11869.2|11863.2|0
1632108000000|2021-09-20 03:20:00|11870.1|11864.1|11874.9|11868.9|11876|11870|11865.3|11859.3|0
1632108300000|2021-09-20 03:25:00|11874.7|11868.7|11870.5|11864.5|11876|11870|11870.4|11864.4|0
1632108600000|2021-09-20 03:30:00|11870.9|11864.9|11871.4|11865.4|11871.5|11865.5|11868.4|11862.4|0
1632108900000|2021-09-20 03:35:00|11871.5|11865.5|11862.7|11856.7|11872.4|11866.4|11862.6|11856.6|0
1632109200000|2021-09-20 03:40:00|11862.6|11856.6|11866.7|11860.7|11867.1|11861.1|11860.7|11854.7|0
1632109500000|2021-09-20 03:45:00|11866.9|11860.9|11873.5|11867.5|11873.5|11867.5|11864.7|11858.7|0
1632109800000|2021-09-20 03:50:00|11873.7|11867.7|11878.9|11872.9|11879.8|11873.8|11873.7|11867.7|0
1632110100000|2021-09-20 03:55:00|11878.7|11872.7|11876.7|11870.7|11882.6|11876.6|11876.7|11870.7|0
1632110400000|2021-09-20 04:00:00|11876.8|11870.8|11874.8|11868.8|11877.3|11871.3|11874.8|11868.8|0
1632110700000|2021-09-20 04:05:00|11874.6|11868.6|11869.2|11863.2|11874.6|11868.6|11869.2|11863.2|0
1632111000000|2021-09-20 04:10:00|11868.8|11862.8|11867.3|11861.3|11868.8|11862.8|11866.3|11860.3|0
1632111300000|2021-09-20 04:15:00|11867.5|11861.5|11860.2|11854.2|11869.7|11863.7|11860.1|11854.1|0
1632111600000|2021-09-20 04:20:00|11860.1|11854.1|11861.7|11855.7|11862.2|11856.2|11856.5|11850.5|0
1632111900000|2021-09-20 04:25:00|11861.5|11855.5|11864.3|11858.3|11864.3|11858.3|11861.2|11855.2|0
1632112200000|2021-09-20 04:30:00|11864.7|11858.7|11870|11864|11870.1|11864.1|11863.2|11857.2|0
1632112500000|2021-09-20 04:35:00|11869.6|11863.6|11869.6|11863.6|11871|11865|11867.7|11861.7|0
1632112800000|2021-09-20 04:40:00|11869.7|11863.7|11875.8|11869.8|11875.8|11869.8|11869.6|11863.6|0
1632113100000|2021-09-20 04:45:00|11875.7|11869.7|11883.7|11877.7|11885.4|11879.4|11875.7|11869.7|0
1632113400000|2021-09-20 04:50:00|11883.9|11877.9|11887.5|11881.5|11889.4|11883.4|11883.9|11877.9|0
1632113700000|2021-09-20 04:55:00|11887.4|11881.4|11886.5|11880.5|11887.5|11881.5|11884.5|11878.5|0
1632114000000|2021-09-20 05:00:00|11886.3|11880.3|11884.1|11878.1|11888.5|11882.5|11880.5|11874.5|0
1632114300000|2021-09-20 05:05:00|11884|11878|11881.7|11875.7|11890.1|11884.1|11880.7|11874.7|0
1632114600000|2021-09-20 05:10:00|11881.6|11875.6|11889.1|11883.1|11889.2|11883.2|11881.6|11875.6|0
1632114900000|2021-09-20 05:15:00|11889.2|11883.2|11892.2|11886.2|11898|11892|11889.1|11883.1|0
1632115200000|2021-09-20 05:20:00|11892.7|11886.7|11891.8|11885.8|11893.3|11887.3|11889.7|11883.7|0
1632115500000|2021-09-20 05:25:00|11892.1|11886.1|11889.8|11883.8|11894.6|11888.6|11886.8|11880.8|0
1632115800000|2021-09-20 05:30:00|11890.2|11884.2|11884.7|11878.7|11895.8|11889.8|11884.7|11878.7|0
1632116100000|2021-09-20 05:35:00|11884.9|11878.9|11882.1|11876.1|11890|11884|11882.1|11876.1|0
1632116400000|2021-09-20 05:40:00|11881.7|11875.7|11885.9|11879.9|11888|11882|11881.2|11875.2|0
1632116700000|2021-09-20 05:45:00|11886|11880|11889.2|11883.2|11892.7|11886.7|11886|11880|0
1632117000000|2021-09-20 05:50:00|11889|11883|11887.1|11881.1|11891.6|11885.6|11886.3|11880.3|0
1632117300000|2021-09-20 05:55:00|11887|11881|11887.1|11881.1|11893.8|11887.8|11886.2|11880.2|0
1632117600000|2021-09-20 06:00:00|11877.1|11875.1|11830.1|11828.1|11880.6|11878.6|11830.1|11828.1|201
1632117900000|2021-09-20 06:05:00|11830.6|11828.6|11805.1|11803.1|11832.1|11830.1|11804.1|11802.1|172
1632118200000|2021-09-20 06:10:00|11804.6|11802.6|11794.1|11792.1|11819.1|11817.1|11794.1|11792.1|207
1632118500000|2021-09-20 06:15:00|11793.1|11791.1|11769.1|11767.1|11796.6|11794.6|11758.6|11756.6|294
1632118800000|2021-09-20 06:20:00|11769.6|11767.6|11788.1|11786.1|11788.6|11786.6|11769.1|11767.1|215
1632119100000|2021-09-20 06:25:00|11788.6|11786.6|11792.6|11790.6|11799.1|11797.1|11788.1|11786.1|112
1632119400000|2021-09-20 06:30:00|11792.1|11790.1|11776.1|11774.1|11793.6|11791.6|11776.1|11774.1|176
1632119700000|2021-09-20 06:35:00|11776.6|11774.6|11768.6|11766.6|11785.6|11783.6|11768.6|11766.6|114
1632120000000|2021-09-20 06:40:00|11770.1|11768.1|11768.6|11766.6|11778.6|11776.6|11765.1|11763.1|117
1632120300000|2021-09-20 06:45:00|11769.1|11767.1|11778.6|11776.6|11779.1|11777.1|11763.1|11761.1|154
1632120600000|2021-09-20 06:50:00|11779.6|11777.6|11786.1|11784.1|11791.6|11789.6|11777.1|11775.1|149
1632120900000|2021-09-20 06:55:00|11785.6|11783.6|11788.1|11786.1|11805.1|11803.1|11784.1|11782.1|279
1632121200000|2021-09-20 07:00:00|11789.1|11787.1|11782.1|11780.1|11809.1|11807.1|11781.1|11779.1|1609
1632121500000|2021-09-20 07:05:00|11783.6|11781.6|11805.1|11803.1|11817.1|11815.1|11781.1|11779.1|998
1632121800000|2021-09-20 07:10:00|11804.6|11802.6|11794.6|11792.6|11812.6|11810.6|11794.1|11792.1|833
1632122100000|2021-09-20 07:15:00|11795.1|11793.1|11795.6|11793.6|11799.1|11797.1|11781.6|11779.6|671
1632122400000|2021-09-20 07:20:00|11795.1|11793.1|11779.6|11777.6|11796.6|11794.6|11775.6|11773.6|774
1632122700000|2021-09-20 07:25:00|11778.1|11776.1|11769.1|11767.1|11785.1|11783.1|11765.1|11763.1|583
1632123000000|2021-09-20 07:30:00|11768.6|11766.6|11763.1|11761.1|11777.1|11775.1|11760.6|11758.6|564
1632123300000|2021-09-20 07:35:00|11763.6|11761.6|11788.1|11786.1|11788.1|11786.1|11761.1|11759.1|699
1632123600000|2021-09-20 07:40:00|11789.5|11787.5|11800.5|11798.5|11800.5|11798.5|11778|11776|612
1632123900000|2021-09-20 07:45:00|11801|11799|11794.5|11792.5|11806|11804|11793|11791|555
1632124200000|2021-09-20 07:50:00|11794|11792|11773.5|11771.5|11795.5|11793.5|11770.5|11768.5|418
1632124500000|2021-09-20 07:55:00|11774|11772|11775.5|11773.5|11785.5|11783.5|11766.5|11764.5|840
1632124800000|2021-09-20 08:00:00|11776|11774|11776|11774|11778.5|11776.5|11764|11762|368
1632125100000|2021-09-20 08:05:00|11775.5|11773.5|11786|11784|11790|11788|11772|11770|282
1632125400000|2021-09-20 08:10:00|11787|11785|11759.5|11757.5|11787|11785|11759.5|11757.5|386
1632125700000|2021-09-20 08:15:00|11760|11758|11754|11752|11762|11760|11748.5|11746.5|303
1632126000000|2021-09-20 08:20:00|11754.5|11752.5|11760.5|11758.5|11771|11769|11752|11750|198
1632126300000|2021-09-20 08:25:00|11761|11759|11771|11769|11772.5|11770.5|11757|11755|167
1632126600000|2021-09-20 08:30:00|11771.5|11769.5|11781.5|11779.5|11784|11782|11759.5|11757.5|453
1632126900000|2021-09-20 08:35:00|11780|11778|11770.5|11768.5|11783|11781|11769|11767|183
1632127200000|2021-09-20 08:40:00|11770|11768|11758.5|11756.5|11772|11770|11758.5|11756.5|214
1632127500000|2021-09-20 08:45:00|11758|11756|11762|11760|11770|11768|11749.5|11747.5|381
1632127800000|2021-09-20 08:50:00|11762.5|11760.5|11765.5|11763.5|11775|11773|11762|11760|252
1632128100000|2021-09-20 08:55:00|11766|11764|11752|11750|11767|11765|11744|11742|354
1632128400000|2021-09-20 09:00:00|11751.5|11749.5|11740.5|11738.5|11755|11753|11740|11738|336
1632128700000|2021-09-20 09:05:00|11741|11739|11751|11749|11751|11749|11739|11737|147
1632129000000|2021-09-20 09:10:00|11751.5|11749.5|11763|11761|11763|11761|11745.5|11743.5|290
1632129300000|2021-09-20 09:15:00|11762|11760|11759|11757|11763.5|11761.5|11752|11750|218
1632129600000|2021-09-20 09:20:00|11758|11756|11744|11742|11758.5|11756.5|11742.5|11740.5|161
1632129900000|2021-09-20 09:25:00|11743.5|11741.5|11748.5|11746.5|11756|11754|11739.5|11737.5|358
1632130200000|2021-09-20 09:30:00|11748|11746|11745|11743|11755|11753|11741.5|11739.5|95
1632130500000|2021-09-20 09:35:00|11745.5|11743.5|11747.5|11745.5|11749.5|11747.5|11740|11738|262
1632130800000|2021-09-20 09:40:00|11748|11746|11746|11744|11749|11747|11740|11738|185
1632131100000|2021-09-20 09:45:00|11745|11743|11739|11737|11746|11744|11735.5|11733.5|127
1632131400000|2021-09-20 09:50:00|11739.5|11737.5|11748|11746|11750|11748|11735.5|11733.5|182
1632131700000|2021-09-20 09:55:00|11748.5|11746.5|11748.5|11746.5|11753.5|11751.5|11744|11742|184
1632132000000|2021-09-20 10:00:00|11749|11747|11746.5|11744.5|11749|11747|11743|11741|207
1632132300000|2021-09-20 10:05:00|11746|11744|11736.5|11734.5|11749.5|11747.5|11736.5|11734.5|164
1632132600000|2021-09-20 10:10:00|11737|11735|11727|11725|11737.5|11735.5|11726.5|11724.5|499
1632132900000|2021-09-20 10:15:00|11727.5|11725.5|11735|11733|11737|11735|11727|11725|217
1632133200000|2021-09-20 10:20:00|11736|11734|11745|11743|11745|11743|11734|11732|80
1632133500000|2021-09-20 10:25:00|11744.5|11742.5|11741.5|11739.5|11747.5|11745.5|11739.5|11737.5|104
1632133800000|2021-09-20 10:30:00|11742|11740|11750|11748|11752|11750|11740.5|11738.5|192
1632134100000|2021-09-20 10:35:00|11750.5|11748.5|11736|11734|11750.5|11748.5|11733|11731|163
1632134400000|2021-09-20 10:40:00|11736.5|11734.5|11737|11735|11742.5|11740.5|11734|11732|102
1632134700000|2021-09-20 10:45:00|11736.5|11734.5|11737|11735|11738|11736|11734|11732|72
1632135000000|2021-09-20 10:50:00|11736.5|11734.5|11737.5|11735.5|11738.5|11736.5|11733.5|11731.5|71
1632135300000|2021-09-20 10:55:00|11737|11735|11739|11737|11740|11738|11729|11727|167
1632135600000|2021-09-20 11:00:00|11739.5|11737.5|11738.5|11736.5|11741|11739|11734|11732|99
1632135900000|2021-09-20 11:05:00|11738|11736|11729|11727|11740|11738|11728.5|11726.5|99
1632136200000|2021-09-20 11:10:00|11728.5|11726.5|11736.5|11734.5|11738|11736|11728.5|11726.5|123
1632136500000|2021-09-20 11:15:00|11736|11734|11733|11731|11736.5|11734.5|11731|11729|90
1632136800000|2021-09-20 11:20:00|11732.5|11730.5|11724.5|11722.5|11734|11732|11722|11720|195
1632137100000|2021-09-20 11:25:00|11725|11723|11716.5|11714.5|11726|11724|11713.5|11711.5|117
1632137400000|2021-09-20 11:30:00|11717|11715|11705|11703|11717|11715|11701.5|11699.5|371
1632137700000|2021-09-20 11:35:00|11704.5|11702.5|11709.5|11707.5|11710.5|11708.5|11702.5|11700.5|244
1632138000000|2021-09-20 11:40:00|11709.7|11707.7|11707.7|11705.7|11710.7|11708.7|11697.2|11695.2|261
1632138300000|2021-09-20 11:45:00|11708.2|11706.2|11708.7|11706.7|11708.7|11706.7|11701.2|11699.2|94
1632138600000|2021-09-20 11:50:00|11708.2|11706.2|11690.7|11688.7|11710.2|11708.2|11689.2|11687.2|231
1632138900000|2021-09-20 11:55:00|11691.2|11689.2|11689.7|11687.7|11698.2|11696.2|11688.2|11686.2|135
1632139200000|2021-09-20 12:00:00|11689.2|11687.2|11686.7|11684.7|11689.7|11687.7|11676.2|11674.2|511
1632139500000|2021-09-20 12:05:00|11687.2|11685.2|11674.2|11672.2|11690.2|11688.2|11673.2|11671.2|181
1632139800000|2021-09-20 12:10:00|11675.2|11673.2|11677.2|11675.2|11681.2|11679.2|11670.2|11668.2|346
1632140100000|2021-09-20 12:15:00|11676.7|11674.7|11667.2|11665.2|11682.2|11680.2|11667.2|11665.2|240
1632140400000|2021-09-20 12:20:00|11667.7|11665.7|11663.7|11661.7|11670.2|11668.2|11663.7|11661.7|180
1632140700000|2021-09-20 12:25:00|11664.2|11662.2|11663.7|11661.7|11666.2|11664.2|11656.7|11654.7|196
1632141000000|2021-09-20 12:30:00|11663.2|11661.2|11652.2|11650.2|11663.2|11661.2|11651.2|11649.2|247
1632141300000|2021-09-20 12:35:00|11652.7|11650.7|11655.7|11653.7|11659.7|11657.7|11650.2|11648.2|245
1632141600000|2021-09-20 12:40:00|11655.2|11653.2|11644.7|11642.7|11658.2|11656.2|11642.2|11640.2|231
1632141900000|2021-09-20 12:45:00|11645.2|11643.2|11666.2|11664.2|11669.7|11667.7|11645.2|11643.2|252
1632142200000|2021-09-20 12:50:00|11666.7|11664.7|11683.2|11681.2|11686.2|11684.2|11665.7|11663.7|258
1632142500000|2021-09-20 12:55:00|11683.7|11681.7|11681.2|11679.2|11688.7|11686.7|11674.2|11672.2|340
1632142800000|2021-09-20 13:00:00|11681.7|11679.7|11672.2|11670.2|11683.2|11681.2|11667.7|11665.7|274
1632143100000|2021-09-20 13:05:00|11671.7|11669.7|11686.2|11684.2|11686.2|11684.2|11668.2|11666.2|296
1632143400000|2021-09-20 13:10:00|11685.7|11683.7|11690.2|11688.2|11690.2|11688.2|11682.7|11680.7|195
1632143700000|2021-09-20 13:15:00|11689.7|11687.7|11687.7|11685.7|11696.2|11694.2|11685.2|11683.2|186
1632144000000|2021-09-20 13:20:00|11688.2|11686.2|11697.2|11695.2|11698.2|11696.2|11687.2|11685.2|219
1632144300000|2021-09-20 13:25:00|11697.7|11695.7|11687.7|11685.7|11697.7|11695.7|11684.2|11682.2|304
1632144600000|2021-09-20 13:30:00|11688.2|11686.2|11701.2|11699.2|11712.2|11710.2|11674.2|11672.2|591
1632144900000|2021-09-20 13:35:00|11703.2|11701.2|11719.2|11717.2|11719.2|11717.2|11700.2|11698.2|578
1632145200000|2021-09-20 13:40:00|11718.7|11716.7|11729.2|11727.2|11733.2|11731.2|11712.7|11710.7|586
1632145500000|2021-09-20 13:45:00|11730.2|11728.2|11722.2|11720.2|11734.7|11732.7|11717.2|11715.2|458
1632145800000|2021-09-20 13:50:00|11722.7|11720.7|11719.2|11717.2|11729.7|11727.7|11711.7|11709.7|449
1632146100000|2021-09-20 13:55:00|11719.7|11717.7|11725.7|11723.7|11730.2|11728.2|11709.2|11707.2|350
1632146400000|2021-09-20 14:00:00|11724.2|11722.2|11723.2|11721.2|11727.2|11725.2|11712.7|11710.7|504
1632146700000|2021-09-20 14:05:00|11723.7|11721.7|11711.2|11709.2|11731.2|11729.2|11710.7|11708.7|413
1632147000000|2021-09-20 14:10:00|11711|11709|11722.5|11720.5|11731|11729|11710|11708|377
1632147300000|2021-09-20 14:15:00|11721.5|11719.5|11725.5|11723.5|11726|11724|11711.5|11709.5|290
1632147600000|2021-09-20 14:20:00|11725|11723|11723|11721|11731|11729|11719.5|11717.5|379
1632147900000|2021-09-20 14:25:00|11722.5|11720.5|11737|11735|11741|11739|11719|11717|371
1632148200000|2021-09-20 14:30:00|11736.5|11734.5|11740|11738|11741.5|11739.5|11726.5|11724.5|420
1632148500000|2021-09-20 14:35:00|11740.5|11738.5|11754.5|11752.5|11755.5|11753.5|11736.5|11734.5|504
1632148800000|2021-09-20 14:40:00|11754|11752|11734|11732|11755|11753|11734|11732|499
1632149100000|2021-09-20 14:45:00|11733|11731|11742|11740|11746|11744|11725|11723|394
1632149400000|2021-09-20 14:50:00|11741|11739|11751.5|11749.5|11752|11750|11733.5|11731.5|290
1632149700000|2021-09-20 14:55:00|11751|11749|11733.5|11731.5|11751|11749|11729.5|11727.5|347
1632150000000|2021-09-20 15:00:00|11733|11731|11744|11742|11745|11743|11724.5|11722.5|397
1632150300000|2021-09-20 15:05:00|11745|11743|11754|11752|11761|11759|11743|11741|634
1632150600000|2021-09-20 15:10:00|11753|11751|11761.5|11759.5|11764.5|11762.5|11751.5|11749.5|543
1632150900000|2021-09-20 15:15:00|11761|11759|11763|11761|11763|11761|11753|11751|554
1632151200000|2021-09-20 15:20:00|11753.3|11751.3|11754.3|11752.3|11755.8|11753.8|11744.3|11742.3|841
1632151500000|2021-09-20 15:25:00|11751.8|11749.8|11751.3|11749.3|11755.3|11753.3|11727.8|11725.8|2827
1632151800000|2021-09-20 15:30:00|11754.3|11752.3|11741.3|11739.3|11754.8|11752.8|11730.3|11728.3|1681
1632152100000|2021-09-20 15:35:00|11741.8|11739.8|11728.8|11726.8|11742.3|11740.3|11727.3|11725.3|435
1632152400000|2021-09-20 15:40:00|11728.3|11726.3|11728.8|11726.8|11734.8|11732.8|11726.3|11724.3|162
1632152700000|2021-09-20 15:45:00|11729.3|11727.3|11727.3|11725.3|11731.3|11729.3|11725.3|11723.3|247
1632153000000|2021-09-20 15:50:00|11727.8|11725.8|11723.8|11721.8|11728.8|11726.8|11718.3|11716.3|148
1632153300000|2021-09-20 15:55:00|11723.3|11721.3|11715.8|11713.8|11723.3|11721.3|11715.8|11713.8|70
1632153600000|2021-09-20 16:00:00|11715.3|11713.3|11707.3|11705.3|11716.8|11714.8|11707.3|11705.3|49
1632153900000|2021-09-20 16:05:00|11706.8|11704.8|11700.8|11698.8|11707.3|11705.3|11699.8|11697.8|47
1632154200000|2021-09-20 16:10:00|11700.3|11698.3|11704.8|11702.8|11706.3|11704.3|11699.3|11697.3|46
1632154500000|2021-09-20 16:15:00|11704.3|11702.3|11697.8|11695.8|11705.3|11703.3|11697.8|11695.8|67
1632154800000|2021-09-20 16:20:00|11698.3|11696.3|11688.3|11686.3|11698.8|11696.8|11687.3|11685.3|67
1632155100000|2021-09-20 16:25:00|11688.8|11686.8|11692.3|11690.3|11694.8|11692.8|11688.3|11686.3|62
1632155400000|2021-09-20 16:30:00|11691.8|11689.8|11688.8|11686.8|11695.8|11693.8|11688.3|11686.3|67
1632155700000|2021-09-20 16:35:00|11689.3|11687.3|11693.3|11691.3|11695.3|11693.3|11689.3|11687.3|21
1632156000000|2021-09-20 16:40:00|11692.8|11690.8|11688.3|11686.3|11693.8|11691.8|11683.8|11681.8|47
1632156300000|2021-09-20 16:45:00|11688.8|11686.8|11686.8|11684.8|11693.3|11691.3|11682.3|11680.3|26
1632156600000|2021-09-20 16:50:00|11686.3|11684.3|11686.3|11684.3|11690.3|11688.3|11685.3|11683.3|33
1632156900000|2021-09-20 16:55:00|11685.8|11683.8|11678.8|11676.8|11687.3|11685.3|11675.8|11673.8|64
1632157200000|2021-09-20 17:00:00|11679.8|11677.8|11674.3|11672.3|11687.3|11685.3|11674.3|11672.3|23
1632157500000|2021-09-20 17:05:00|11674.8|11672.8|11664.8|11662.8|11676.3|11674.3|11663.8|11661.8|51
1632157800000|2021-09-20 17:10:00|11664.3|11662.3|11671.8|11669.8|11673.3|11671.3|11662.8|11660.8|18
1632158100000|2021-09-20 17:15:00|11671.3|11669.3|11677.8|11675.8|11680.3|11678.3|11670.3|11668.3|17
1632158400000|2021-09-20 17:20:00|11678.3|11676.3|11676.3|11674.3|11679.3|11677.3|11672.3|11670.3|4
1632158700000|2021-09-20 17:25:00|11676.8|11674.8|11684.8|11682.8|11685.3|11683.3|11673.3|11671.3|16
1632159000000|2021-09-20 17:30:00|11683.3|11681.3|11682.3|11680.3|11686.8|11684.8|11679.3|11677.3|18
1632159300000|2021-09-20 17:35:00|11682.8|11680.8|11694.3|11692.3|11694.8|11692.8|11682.3|11680.3|7
1632159600000|2021-09-20 17:40:00|11693.8|11691.8|11685.8|11683.8|11696.8|11694.8|11685.8|11683.8|28
1632159900000|2021-09-20 17:45:00|11684.8|11682.8|11694.3|11692.3|11695.3|11693.3|11684.8|11682.8|31
1632160200000|2021-09-20 17:50:00|11693.8|11691.8|11694.8|11692.8|11697.3|11695.3|11693.3|11691.3|9
1632160500000|2021-09-20 17:55:00|11695.3|11693.3|11696.8|11694.8|11699.8|11697.8|11694.3|11692.3|11
1632160800000|2021-09-20 18:00:00|11697.3|11695.3|11697.3|11695.3|11701.8|11699.8|11692.8|11690.8|41
1632161100000|2021-09-20 18:05:00|11696.8|11694.8|11684.8|11682.8|11696.8|11694.8|11684.3|11682.3|2
1632161400000|2021-09-20 18:10:00|11684.3|11682.3|11679.3|11677.3|11686.8|11684.8|11679.3|11677.3|17
1632161700000|2021-09-20 18:15:00|11679.8|11677.8|11678.8|11676.8|11681.3|11679.3|11675.3|11673.3|12
1632162000000|2021-09-20 18:20:00|11678.3|11676.3|11667.8|11665.8|11680.3|11678.3|11667.8|11665.8|16
1632162300000|2021-09-20 18:25:00|11667.3|11665.3|11666.3|11664.3|11671.8|11669.8|11664.3|11662.3|70
1632162600000|2021-09-20 18:30:00|11665.8|11663.8|11664.3|11662.3|11669.3|11667.3|11662.8|11660.8|27
1632162900000|2021-09-20 18:35:00|11663.8|11661.8|11660.3|11658.3|11665.3|11663.3|11654.8|11652.8|39
1632163200000|2021-09-20 18:40:00|11660.8|11658.8|11662.8|11660.8|11669.3|11667.3|11660.3|11658.3|19
1632163500000|2021-09-20 18:45:00|11662.3|11660.3|11663.3|11661.3|11668.3|11666.3|11660.3|11658.3|43
1632163800000|2021-09-20 18:50:00|11663.8|11661.8|11655.8|11653.8|11665.8|11663.8|11655.8|11653.8|33
1632164100000|2021-09-20 18:55:00|11656.3|11654.3|11658.3|11656.3|11666.3|11664.3|11652.3|11650.3|86
1632164400000|2021-09-20 19:00:00|11657.8|11655.8|11666.3|11664.3|11667.8|11665.8|11657.3|11655.3|37
1632164700000|2021-09-20 19:05:00|11666.8|11664.8|11653.8|11651.8|11666.8|11664.8|11649.3|11647.3|35
1632165000000|2021-09-20 19:10:00|11653.3|11651.3|11650.8|11648.8|11660.3|11658.3|11650.3|11648.3|17
1632165300000|2021-09-20 19:15:00|11650.3|11648.3|11650.3|11648.3|11657.8|11655.8|11646.3|11644.3|31
1632165600000|2021-09-20 19:20:00|11650.8|11648.8|11667.3|11665.3|11667.3|11665.3|11650.8|11648.8|28
1632165900000|2021-09-20 19:25:00|11666.8|11664.8|11680.3|11678.3|11680.3|11678.3|11662.3|11660.3|41
1632166200000|2021-09-20 19:30:00|11679.8|11677.8|11688.8|11686.8|11692.3|11690.3|11678.3|11676.3|28
1632166500000|2021-09-20 19:35:00|11688.3|11686.3|11689.8|11687.8|11694.8|11692.8|11687.8|11685.8|18
1632166800000|2021-09-20 19:40:00|11689.3|11687.3|11698.3|11696.3|11699.3|11697.3|11689.3|11687.3|39
1632167100000|2021-09-20 19:45:00|11697.8|11695.8|11702.3|11700.3|11706.3|11704.3|11694.3|11692.3|24
1632167400000|2021-09-20 19:50:00|11704.8|11702.8|11710.8|11708.8|11711.8|11709.8|11704.8|11702.8|73
1632167700000|2021-09-20 19:55:00|11711.3|11709.3|11732.4|11726.4|11733.1|11729.3|11710.8|11708.8|81
1632168000000|2021-09-20 20:00:00|11732.2|11726.2|11733.5|11727.5|11736|11730|11725.9|11719.9|2
1632168300000|2021-09-20 20:05:00|11733.4|11727.4|11717.2|11711.2|11733.5|11727.5|11715|11709|0
1632168600000|2021-09-20 20:10:00|11717.4|11711.4|11721.1|11715.1|11722.6|11716.6|11712.6|11706.6|0
1632168900000|2021-09-20 20:15:00|11720.9|11714.9|11721.7|11715.7|11724.9|11718.9|11720.3|11714.3|0
1632169200000|2021-09-20 20:20:00|11721.6|11715.6|11724.5|11718.5|11725.7|11719.7|11720.7|11714.7|0
1632169500000|2021-09-20 20:25:00|11724.4|11718.4|11723.7|11717.7|11724.4|11718.4|11720.2|11714.2|0
1632169800000|2021-09-20 20:30:00|11724.1|11718.1|11725.3|11719.3|11727.7|11721.7|11724.1|11718.1|0
1632170100000|2021-09-20 20:35:00|11725.7|11719.7|11724.1|11718.1|11726.5|11720.5|11722.8|11716.8|0
1632170400000|2021-09-20 20:40:00|11724.5|11718.5|11726.1|11720.1|11726.5|11720.5|11722.3|11716.3|0
1632170700000|2021-09-20 20:45:00|11726.3|11720.3|11721.1|11715.1|11727.7|11721.7|11720.3|11714.3|0
1632171000000|2021-09-20 20:50:00|11721.3|11715.3|11723.7|11717.7|11724.9|11718.9|11720.7|11714.7|0
1632171300000|2021-09-20 20:55:00|11723.6|11717.6|11726.3|11720.3|11726.3|11720.3|11722.5|11716.5|0
1632171600000|2021-09-20 21:00:00|11726.1|11720.1|11725.4|11719.4|11726.3|11720.3|11725.4|11719.4|0
1632171900000|2021-09-20 21:05:00|11725.7|11719.7|11724.6|11718.6|11725.9|11719.9|11724.2|11718.2|0
1632172200000|2021-09-20 21:10:00|11724.7|11718.7|11725.7|11719.7|11725.7|11719.7|11724.7|11718.7|0
1632172500000|2021-09-20 21:15:00|11725.9|11719.9|11727.1|11721.1|11727.1|11721.1|11725.9|11719.9|0
1632172800000|2021-09-20 21:20:00|11727.3|11721.3|11727.1|11721.1|11727.4|11721.4|11727.1|11721.1|0
1632173100000|2021-09-20 21:25:00|11727.3|11721.3|11725.7|11719.7|11727.3|11721.3|11725.4|11719.4|0
1632173400000|2021-09-20 21:30:00|11725.6|11719.6|11725.6|11719.6|11725.9|11719.9|11725.1|11719.1|0
1632173700000|2021-09-20 21:35:00|11725.4|11719.4|11725.2|11719.2|11725.4|11719.4|11724.9|11718.9|0
1632174000000|2021-09-20 21:40:00|11725.4|11719.4|11725.7|11719.7|11725.9|11719.9|11725.4|11719.4|0
1632174300000|2021-09-20 21:45:00|11725.9|11719.9|11725.6|11719.6|11725.9|11719.9|11725.6|11719.6|0
1632174600000|2021-09-20 21:50:00|11725.4|11719.4|11725.6|11719.6|11725.9|11719.9|11725.1|11719.1|0
1632174900000|2021-09-20 21:55:00|11725.4|11719.4|11724.2|11718.2|11725.4|11719.4|11724.2|11718.2|0
1632175200000|2021-09-20 22:00:00|11724.1|11718.1|11727.4|11721.4|11730.3|11724.3|11723.4|11717.4|0
1632175500000|2021-09-20 22:05:00|11727|11721|11730.9|11724.9|11732.1|11726.1|11726.2|11720.2|0
1632175800000|2021-09-20 22:10:00|11731.3|11725.3|11730.9|11724.9|11732.1|11726.1|11729.9|11723.9|0
1632176100000|2021-09-20 22:15:00|11731|11725|11732.5|11726.5|11732.9|11726.9|11731|11725|0
1632176400000|2021-09-20 22:20:00|11732.4|11726.4|11734.1|11728.1|11734.1|11728.1|11730.3|11724.3|0
1632176700000|2021-09-20 22:25:00|11734|11728|11732.9|11726.9|11734.9|11728.9|11732.9|11726.9|0
1632177000000|2021-09-20 22:30:00|11733|11727|11734.5|11728.5|11735.3|11729.3|11733|11727|0
1632177300000|2021-09-20 22:35:00|11734.6|11728.6|11734.1|11728.1|11734.9|11728.9|11733.7|11727.7|0
1632177600000|2021-09-20 22:40:00|11734|11728|11732.1|11726.1|11734.1|11728.1|11732.1|11726.1|0
1632177900000|2021-09-20 22:45:00|11732|11726|11730.9|11724.9|11732|11726|11729.1|11723.1|0
1632178200000|2021-09-20 22:50:00|11730.8|11724.8|11730.3|11724.3|11730.9|11724.9|11728.3|11722.3|0
1632178500000|2021-09-20 22:55:00|11730.9|11724.9|11731.3|11725.3|11732.5|11726.5|11729.9|11723.9|0
1632178800000|2021-09-20 23:00:00|11731.2|11725.2|11730.9|11724.9|11733.7|11727.7|11730.9|11724.9|0
1632179100000|2021-09-20 23:05:00|11731|11725|11730.9|11724.9|11732.1|11726.1|11730.9|11724.9|0
1632179400000|2021-09-20 23:10:00|11730.8|11724.8|11729.5|11723.5|11730.9|11724.9|11727.9|11721.9|0
1632179700000|2021-09-20 23:15:00|11729.1|11723.1|11726.5|11720.5|11729.1|11723.1|11724.1|11718.1|0
1632180000000|2021-09-20 23:20:00|11726.7|11720.7|11723.3|11717.3|11726.7|11720.7|11723.3|11717.3|0
1632180300000|2021-09-20 23:25:00|11723.7|11717.7|11725.9|11719.9|11725.9|11719.9|11722.5|11716.5|0
1632180600000|2021-09-20 23:30:00|11726.3|11720.3|11723.7|11717.7|11726.7|11720.7|11723.7|11717.7|0
1632180900000|2021-09-20 23:35:00|11723.6|11717.6|11723.7|11717.7|11724.1|11718.1|11721.6|11715.6|0
1632181200000|2021-09-20 23:40:00|11724.1|11718.1|11730.3|11724.3|11731.7|11725.7|11724.1|11718.1|0
1632181500000|2021-09-20 23:45:00|11730.5|11724.5|11737.2|11731.2|11738.4|11732.4|11730.5|11724.5|0
1632181800000|2021-09-20 23:50:00|11737.1|11731.1|11739.2|11733.2|11740.4|11734.4|11735.8|11729.8|0
1632182100000|2021-09-20 23:55:00|11739.1|11733.1|11746|11740|11746.8|11740.8|11738.8|11732.8|0
1632182400000|2021-09-21 00:00:00|11746.4|11740.4|11740.9|11734.9|11746.4|11740.4|11740.1|11734.1|0
1632182700000|2021-09-21 00:05:00|11741|11735|11749|11743|11749.4|11743.4|11740.9|11734.9|0
1632183000000|2021-09-21 00:10:00|11748.9|11742.9|11759.1|11753.1|11759.9|11753.9|11748.6|11742.6|0
1632183300000|2021-09-21 00:15:00|11759.2|11753.2|11772.2|11766.2|11780|11774|11759.1|11753.1|0
1632183600000|2021-09-21 00:20:00|11772.4|11766.4|11769.8|11763.8|11775.6|11769.6|11769.8|11763.8|0
1632183900000|2021-09-21 00:25:00|11770|11764|11765.1|11759.1|11770.2|11764.2|11763.1|11757.1|0
1632184200000|2021-09-21 00:30:00|11765.2|11759.2|11771.2|11765.2|11774.2|11768.2|11764.1|11758.1|0
1632184500000|2021-09-21 00:35:00|11771.3|11765.3|11765.6|11759.6|11774.3|11768.3|11763.6|11757.6|0
1632184800000|2021-09-21 00:40:00|11765.5|11759.5|11763.4|11757.4|11765.5|11759.5|11760.7|11754.7|0
1632185100000|2021-09-21 00:45:00|11763.1|11757.1|11763.4|11757.4|11764.4|11758.4|11757.5|11751.5|0
1632185400000|2021-09-21 00:50:00|11763.3|11757.3|11753.8|11747.8|11763.4|11757.4|11753.2|11747.2|0
1632185700000|2021-09-21 00:55:00|11753.7|11747.7|11747.7|11741.7|11753.7|11747.7|11743.8|11737.8|0
1632186000000|2021-09-21 01:00:00|11747.3|11741.3|11739.5|11733.5|11747.3|11741.3|11736.9|11730.9|0
1632186300000|2021-09-21 01:05:00|11739.7|11733.7|11747.1|11741.1|11747.2|11741.2|11739|11733|0
1632186600000|2021-09-21 01:10:00|11747.2|11741.2|11749.2|11743.2|11752.2|11746.2|11746.2|11740.2|0
1632186900000|2021-09-21 01:15:00|11749.3|11743.3|11747.2|11741.2|11753.2|11747.2|11744.3|11738.3|0
1632187200000|2021-09-21 01:20:00|11746.9|11740.9|11747|11741|11750.3|11744.3|11744|11738|0
1632187500000|2021-09-21 01:25:00|11746.8|11740.8|11744.2|11738.2|11752.1|11746.1|11744.2|11738.2|0
1632187800000|2021-09-21 01:30:00|11744.1|11738.1|11751.3|11745.3|11753.8|11747.8|11737.9|11731.9|0
1632188100000|2021-09-21 01:35:00|11751.1|11745.1|11747.2|11741.2|11756.3|11750.3|11743.7|11737.7|0
1632188400000|2021-09-21 01:40:00|11747|11741|11752.5|11746.5|11754.5|11748.5|11746.3|11740.3|0
1632188700000|2021-09-21 01:45:00|11751.9|11745.9|11758.3|11752.3|11759.9|11753.9|11749.5|11743.5|0
1632189000000|2021-09-21 01:50:00|11758.5|11752.5|11752|11746|11759.9|11753.9|11751.9|11745.9|0
1632189300000|2021-09-21 01:55:00|11751.9|11745.9|11757.8|11751.8|11758.9|11752.9|11750.9|11744.9|0
1632189600000|2021-09-21 02:00:00|11758|11752|11760.6|11754.6|11763.5|11757.5|11754.8|11748.8|0
1632189900000|2021-09-21 02:05:00|11761|11755|11761.9|11755.9|11764.6|11758.6|11760.4|11754.4|0
1632190200000|2021-09-21 02:10:00|11761.7|11755.7|11762.9|11756.9|11763.9|11757.9|11760.9|11754.9|0
1632190500000|2021-09-21 02:15:00|11762.7|11756.7|11760.2|11754.2|11762.7|11756.7|11758.8|11752.8|0
1632190800000|2021-09-21 02:20:00|11760.4|11754.4|11761.3|11755.3|11761.9|11755.9|11759.1|11753.1|0
1632191100000|2021-09-21 02:25:00|11761.4|11755.4|11764.7|11758.7|11766.7|11760.7|11758.9|11752.9|0
1632191400000|2021-09-21 02:30:00|11764.8|11758.8|11757.8|11751.8|11765.2|11759.2|11756.8|11750.8|0
1632191700000|2021-09-21 02:35:00|11757.9|11751.9|11756.8|11750.8|11757.9|11751.9|11755.9|11749.9|0
1632192000000|2021-09-21 02:40:00|11756.7|11750.7|11759.9|11753.9|11760.9|11754.9|11755.8|11749.8|0
1632192300000|2021-09-21 02:45:00|11760.3|11754.3|11766|11760|11767|11761|11760.3|11754.3|0
1632192600000|2021-09-21 02:50:00|11766.2|11760.2|11765.9|11759.9|11767|11761|11764.9|11758.9|0
1632192900000|2021-09-21 02:55:00|11766|11760|11771.7|11765.7|11772.2|11766.2|11766|11760|0
1632193200000|2021-09-21 03:00:00|11771.8|11765.8|11769|11763|11772.2|11766.2|11768.1|11762.1|0
1632193500000|2021-09-21 03:05:00|11768.7|11762.7|11764.8|11758.8|11769|11763|11764.8|11758.8|0
1632193800000|2021-09-21 03:10:00|11764.9|11758.9|11766.9|11760.9|11767.5|11761.5|11763.4|11757.4|0
1632194100000|2021-09-21 03:15:00|11767|11761|11758.8|11752.8|11767.4|11761.4|11758.4|11752.4|0
1632194400000|2021-09-21 03:20:00|11758.6|11752.6|11761.7|11755.7|11762.2|11756.2|11756.4|11750.4|0
1632194700000|2021-09-21 03:25:00|11761.6|11755.6|11760.3|11754.3|11764.1|11758.1|11758.7|11752.7|0
1632195000000|2021-09-21 03:30:00|11759.4|11753.4|11762.3|11756.3|11763.3|11757.3|11759.3|11753.3|0
1632195300000|2021-09-21 03:35:00|11762.4|11756.4|11766.6|11760.6|11767.3|11761.3|11762.3|11756.3|0
1632195600000|2021-09-21 03:40:00|11766.5|11760.5|11767.3|11761.3|11767.3|11761.3|11764.9|11758.9|0
1632195900000|2021-09-21 03:45:00|11767.1|11761.1|11773.7|11767.7|11775.7|11769.7|11766.9|11760.9|0
1632196200000|2021-09-21 03:50:00|11773.8|11767.8|11773.6|11767.6|11774.3|11768.3|11771.8|11765.8|0
1632196500000|2021-09-21 03:55:00|11773.8|11767.8|11773.3|11767.3|11776.2|11770.2|11772.6|11766.6|0
1632196800000|2021-09-21 04:00:00|11773.2|11767.2|11772.9|11766.9|11774.9|11768.9|11771.9|11765.9|0
1632197100000|2021-09-21 04:05:00|11772.8|11766.8|11773.3|11767.3|11773.9|11767.9|11771.9|11765.9|0
1632197400000|2021-09-21 04:10:00|11773.5|11767.5|11775.9|11769.9|11775.9|11769.9|11773.5|11767.5|0
1632197700000|2021-09-21 04:15:00|11775.8|11769.8|11775.9|11769.9|11776.8|11770.8|11775.3|11769.3|0
1632198000000|2021-09-21 04:20:00|11776.3|11770.3|11777.9|11771.9|11779|11773|11775.9|11769.9|0
1632198300000|2021-09-21 04:25:00|11777.5|11771.5|11777.9|11771.9|11779|11773|11777|11771|0
1632198600000|2021-09-21 04:30:00|11777.8|11771.8|11775|11769|11777.9|11771.9|11774.5|11768.5|0
1632198900000|2021-09-21 04:35:00|11775.1|11769.1|11773|11767|11776.5|11770.5|11772|11766|0
1632199200000|2021-09-21 04:40:00|11773.2|11767.2|11774.1|11768.1|11775.1|11769.1|11773|11767|0
1632199500000|2021-09-21 04:45:00|11774|11768|11774|11768|11774.1|11768.1|11772|11766|0
1632199800000|2021-09-21 04:50:00|11774.2|11768.2|11776|11770|11776.1|11770.1|11774|11768|0
1632200100000|2021-09-21 04:55:00|11775.8|11769.8|11777.2|11771.2|11777.2|11771.2|11775.4|11769.4|0
1632200400000|2021-09-21 05:00:00|11777.1|11771.1|11777|11771|11777.6|11771.6|11775.1|11769.1|0
1632200700000|2021-09-21 05:05:00|11776.5|11770.5|11775.9|11769.9|11776.5|11770.5|11773.8|11767.8|0
1632201000000|2021-09-21 05:10:00|11776|11770|11770.2|11764.2|11781.2|11775.2|11769.2|11763.2|0
1632201300000|2021-09-21 05:15:00|11770.1|11764.1|11766.2|11760.2|11773.2|11767.2|11763.7|11757.7|0
1632201600000|2021-09-21 05:20:00|11766.5|11760.5|11763.3|11757.3|11767.6|11761.6|11761.7|11755.7|0
1632201900000|2021-09-21 05:25:00|11763.1|11757.1|11773.9|11767.9|11774.9|11768.9|11762.8|11756.8|0
1632202200000|2021-09-21 05:30:00|11773.8|11767.8|11774|11768|11774.8|11768.8|11770.9|11764.9|0
1632202500000|2021-09-21 05:35:00|11774.1|11768.1|11767.3|11761.3|11774.1|11768.1|11765.3|11759.3|0
1632202800000|2021-09-21 05:40:00|11767.5|11761.5|11766.7|11760.7|11768.3|11762.3|11763.2|11757.2|0
1632203100000|2021-09-21 05:45:00|11766.9|11760.9|11765.3|11759.3|11767.4|11761.4|11761.2|11755.2|0
1632203400000|2021-09-21 05:50:00|11764.9|11758.9|11757|11751|11767|11761|11756.9|11750.9|0
1632203700000|2021-09-21 05:55:00|11758|11752|11759.6|11753.6|11760.1|11754.1|11755.2|11749.2|0
1632204000000|2021-09-21 06:00:00|11767.8|11765.8|11750.8|11748.8|11767.8|11765.8|11740.3|11738.3|93
1632204300000|2021-09-21 06:05:00|11750.3|11748.3|11760.3|11758.3|11760.3|11758.3|11741.8|11739.8|102
1632204600000|2021-09-21 06:10:00|11760.8|11758.8|11789.3|11787.3|11790.3|11788.3|11760.3|11758.3|155
1632204900000|2021-09-21 06:15:00|11788.8|11786.8|11790.3|11788.3|11792.3|11790.3|11777.3|11775.3|129
1632205200000|2021-09-21 06:20:00|11790.8|11788.8|11798.3|11796.3|11799.3|11797.3|11788.3|11786.3|114
1632205500000|2021-09-21 06:25:00|11798.8|11796.8|11803.3|11801.3|11804.3|11802.3|11791.3|11789.3|61
1632205800000|2021-09-21 06:30:00|11802.8|11800.8|11804.3|11802.3|11810.3|11808.3|11793.3|11791.3|62
1632206100000|2021-09-21 06:35:00|11804.8|11802.8|11803.8|11801.8|11811.8|11809.8|11802.8|11800.8|64
1632206400000|2021-09-21 06:40:00|11804.3|11802.3|11791.3|11789.3|11805.8|11803.8|11791.3|11789.3|39
1632206700000|2021-09-21 06:45:00|11790.8|11788.8|11799.3|11797.3|11799.3|11797.3|11784.3|11782.3|33
1632207000000|2021-09-21 06:50:00|11798.8|11796.8|11792.3|11790.3|11804.3|11802.3|11791.3|11789.3|50
1632207300000|2021-09-21 06:55:00|11791.8|11789.8|11763.3|11761.3|11792.3|11790.3|11763.3|11761.3|92
1632207600000|2021-09-21 07:00:00|11762.8|11760.8|11775.3|11773.3|11803.3|11801.3|11757.3|11755.3|1279
1632207900000|2021-09-21 07:05:00|11772.3|11770.3|11780.8|11778.8|11781.8|11779.8|11763.3|11761.3|753
1632208200000|2021-09-21 07:10:00|11781.8|11779.8|11778.3|11776.3|11784.3|11782.3|11765.8|11763.8|516
1632208500000|2021-09-21 07:15:00|11777.8|11775.8|11790.3|11788.3|11790.8|11788.8|11770.3|11768.3|338
1632208800000|2021-09-21 07:20:00|11789.8|11787.8|11800.3|11798.3|11811.3|11809.3|11787.8|11785.8|363
1632209100000|2021-09-21 07:25:00|11798.8|11796.8|11786.3|11784.3|11799.3|11797.3|11779.8|11777.8|240
1632209400000|2021-09-21 07:30:00|11785.3|11783.3|11783.3|11781.3|11791.3|11789.3|11781.3|11779.3|371
1632209700000|2021-09-21 07:35:00|11782.8|11780.8|11782.3|11780.3|11789.8|11787.8|11774.3|11772.3|390
1632210000000|2021-09-21 07:40:00|11781.8|11779.8|11790.8|11788.8|11792.8|11790.8|11780.8|11778.8|404
1632210300000|2021-09-21 07:45:00|11790.3|11788.3|11792.3|11790.3|11797.8|11795.8|11788.8|11786.8|287
1632210600000|2021-09-21 07:50:00|11792.8|11790.8|11793.3|11791.3|11799.8|11797.8|11792.3|11790.3|177
1632210900000|2021-09-21 07:55:00|11793.8|11791.8|11806.8|11804.8|11809.3|11807.3|11793.3|11791.3|285
1632211200000|2021-09-21 08:00:00|11806.3|11804.3|11815.3|11813.3|11821.3|11819.3|11805.8|11803.8|355
1632211500000|2021-09-21 08:05:00|11815.8|11813.8|11811.8|11809.8|11820.8|11818.8|11811.8|11809.8|334
1632211800000|2021-09-21 08:10:00|11812.3|11810.3|11811.3|11809.3|11814.8|11812.8|11807.3|11805.3|240
1632212100000|2021-09-21 08:15:00|11810.8|11808.8|11813.8|11811.8|11816.8|11814.8|11808.8|11806.8|179
1632212400000|2021-09-21 08:20:00|11814.3|11812.3|11805.3|11803.3|11818.8|11816.8|11804.3|11802.3|350
1632212700000|2021-09-21 08:25:00|11804.8|11802.8|11818.8|11816.8|11819.8|11817.8|11804.8|11802.8|248
1632213000000|2021-09-21 08:30:00|11818.3|11816.3|11833.8|11831.8|11833.8|11831.8|11814.8|11812.8|169
1632213300000|2021-09-21 08:35:00|11833.3|11831.3|11841.8|11839.8|11844.3|11842.3|11832.8|11830.8|245
1632213600000|2021-09-21 08:40:00|11841.3|11839.3|11834.3|11832.3|11846.3|11844.3|11831.3|11829.3|151
1632213900000|2021-09-21 08:45:00|11834.8|11832.8|11835.8|11833.8|11840.3|11838.3|11833.8|11831.8|91
1632214200000|2021-09-21 08:50:00|11836.3|11834.3|11821.3|11819.3|11838.8|11836.8|11821.3|11819.3|211
1632214500000|2021-09-21 08:55:00|11820.8|11818.8|11811.3|11809.3|11823.8|11821.8|11810.3|11808.3|208
1632214800000|2021-09-21 09:00:00|11811.8|11809.8|11812.8|11810.8|11818.8|11816.8|11809.8|11807.8|340
1632215100000|2021-09-21 09:05:00|11812.3|11810.3|11809.8|11807.8|11816.8|11814.8|11808.8|11806.8|340
1632215400000|2021-09-21 09:10:00|11809.3|11807.3|11811.3|11809.3|11818.8|11816.8|11808.8|11806.8|246
1632215700000|2021-09-21 09:15:00|11811.8|11809.8|11802.3|11800.3|11811.8|11809.8|11799.3|11797.3|196
1632216000000|2021-09-21 09:20:00|11801.8|11799.8|11803.3|11801.3|11803.8|11801.8|11797.8|11795.8|210
1632216300000|2021-09-21 09:25:00|11802.8|11800.8|11810.3|11808.3|11811.3|11809.3|11801.8|11799.8|267
1632216600000|2021-09-21 09:30:00|11809.8|11807.8|11817.8|11815.8|11818.8|11816.8|11809.8|11807.8|138
1632216900000|2021-09-21 09:35:00|11817.3|11815.3|11823.3|11821.3|11825.8|11823.8|11816.8|11814.8|144
1632217200000|2021-09-21 09:40:00|11823.8|11821.8|11817.8|11815.8|11826.8|11824.8|11817.8|11815.8|204
1632217500000|2021-09-21 09:45:00|11818.3|11816.3|11814.8|11812.8|11822.8|11820.8|11813.8|11811.8|143
1632217800000|2021-09-21 09:50:00|11815.8|11813.8|11817.8|11815.8|11821.8|11819.8|11815.3|11813.3|158
1632218100000|2021-09-21 09:55:00|11817.3|11815.3|11814.3|11812.3|11819.3|11817.3|11809.8|11807.8|182
1632218400000|2021-09-21 10:00:00|11813.8|11811.8|11821.8|11819.8|11822.3|11820.3|11813.8|11811.8|92
1632218700000|2021-09-21 10:05:00|11822.8|11820.8|11820.3|11818.3|11822.8|11820.8|11816.8|11814.8|115
1632219000000|2021-09-21 10:10:00|11820.8|11818.8|11818.8|11816.8|11823.8|11821.8|11816.8|11814.8|118
1632219300000|2021-09-21 10:15:00|11818.3|11816.3|11822.3|11820.3|11822.8|11820.8|11814.8|11812.8|112
1632219600000|2021-09-21 10:20:00|11822.8|11820.8|11826.8|11824.8|11829.8|11827.8|11820.8|11818.8|93
1632219900000|2021-09-21 10:25:00|11826.3|11824.3|11825.3|11823.3|11827.8|11825.8|11823.8|11821.8|116
1632220200000|2021-09-21 10:30:00|11824.8|11822.8|11819.8|11817.8|11826.8|11824.8|11817.3|11815.3|118
1632220500000|2021-09-21 10:35:00|11820.3|11818.3|11823.8|11821.8|11828.3|11826.3|11820.3|11818.3|101
1632220800000|2021-09-21 10:40:00|11823.3|11821.3|11818.8|11816.8|11827.3|11825.3|11818.8|11816.8|88
1632221100000|2021-09-21 10:45:00|11819.3|11817.3|11819.3|11817.3|11822.8|11820.8|11817.8|11815.8|93
1632221400000|2021-09-21 10:50:00|11819.8|11817.8|11819.8|11817.8|11822.8|11820.8|11817.8|11815.8|66
1632221700000|2021-09-21 10:55:00|11819.3|11817.3|11817.8|11815.8|11820.8|11818.8|11816.8|11814.8|67
1632222000000|2021-09-21 11:00:00|11817.3|11815.3|11817.3|11815.3|11820.8|11818.8|11816.8|11814.8|207
1632222300000|2021-09-21 11:05:00|11817.8|11815.8|11811.8|11809.8|11817.8|11815.8|11810.3|11808.3|82
1632222600000|2021-09-21 11:10:00|11812.3|11810.3|11811.3|11809.3|11813.8|11811.8|11806.8|11804.8|136
1632222900000|2021-09-21 11:15:00|11810.8|11808.8|11814.3|11812.3|11814.8|11812.8|11809.3|11807.3|66
1632223200000|2021-09-21 11:20:00|11814.8|11812.8|11816.8|11814.8|11817.3|11815.3|11810.3|11808.3|124
1632223500000|2021-09-21 11:25:00|11817.3|11815.3|11815.3|11813.3|11818.8|11816.8|11813.3|11811.3|71
1632223800000|2021-09-21 11:30:00|11814.8|11812.8|11811.8|11809.8|11818.3|11816.3|11809.8|11807.8|75
1632224100000|2021-09-21 11:35:00|11812.3|11810.3|11804.8|11802.8|11812.8|11810.8|11803.3|11801.3|111
1632224400000|2021-09-21 11:40:00|11804.3|11802.3|11803.8|11801.8|11810.8|11808.8|11803.3|11801.3|310
1632224700000|2021-09-21 11:45:00|11802.8|11800.8|11807.8|11805.8|11807.8|11805.8|11801.8|11799.8|77
1632225000000|2021-09-21 11:50:00|11807.3|11805.3|11808.8|11806.8|11809.8|11807.8|11805.8|11803.8|49
1632225300000|2021-09-21 11:55:00|11809.3|11807.3|11805.3|11803.3|11810.8|11808.8|11803.8|11801.8|49
1632225600000|2021-09-21 12:00:00|11804.8|11802.8|11809.3|11807.3|11811.3|11809.3|11803.8|11801.8|87
1632225900000|2021-09-21 12:05:00|11809.8|11807.8|11809.8|11807.8|11816.8|11814.8|11809.3|11807.3|81
1632226200000|2021-09-21 12:10:00|11810.3|11808.3|11789.8|11787.8|11813.3|11811.3|11789.8|11787.8|540
1632226500000|2021-09-21 12:15:00|11789.3|11787.3|11805.8|11803.8|11811.3|11809.3|11787.8|11785.8|289
1632226800000|2021-09-21 12:20:00|11805.3|11803.3|11804.3|11802.3|11811.8|11809.8|11799.3|11797.3|212
1632227100000|2021-09-21 12:25:00|11803.8|11801.8|11800.3|11798.3|11806.8|11804.8|11798.3|11796.3|158
1632227400000|2021-09-21 12:30:00|11799.8|11797.8|11808.3|11806.3|11809.3|11807.3|11799.3|11797.3|180
1632227700000|2021-09-21 12:35:00|11808.8|11806.8|11814.8|11812.8|11815.8|11813.8|11808.3|11806.3|117
1632228000000|2021-09-21 12:40:00|11814.3|11812.3|11817.8|11815.8|11817.8|11815.8|11811.8|11809.8|172
1632228300000|2021-09-21 12:45:00|11818.8|11816.8|11815.3|11813.3|11818.8|11816.8|11813.3|11811.3|137
1632228600000|2021-09-21 12:50:00|11814.8|11812.8|11802.4|11800.4|11815.4|11813.4|11799.4|11797.4|144
1632228900000|2021-09-21 12:55:00|11801.4|11799.4|11802.9|11800.9|11812.4|11810.4|11801.4|11799.4|125
1632229200000|2021-09-21 13:00:00|11803.4|11801.4|11815.4|11813.4|11815.9|11813.9|11802.9|11800.9|375
1632229500000|2021-09-21 13:05:00|11814.9|11812.9|11818.4|11816.4|11820.4|11818.4|11811.4|11809.4|267
1632229800000|2021-09-21 13:10:00|11817.9|11815.9|11812.9|11810.9|11820.4|11818.4|11809.4|11807.4|219
1632230100000|2021-09-21 13:15:00|11812.4|11810.4|11811.4|11809.4|11815.4|11813.4|11805.9|11803.9|175
1632230400000|2021-09-21 13:20:00|11810.9|11808.9|11807.4|11805.4|11810.9|11808.9|11802.9|11800.9|133
1632230700000|2021-09-21 13:25:00|11806.4|11804.4|11801.9|11799.9|11807.9|11805.9|11801.9|11799.9|145
1632231000000|2021-09-21 13:30:00|11801.4|11799.4|11806.4|11804.4|11810.4|11808.4|11791.4|11789.4|501
1632231300000|2021-09-21 13:35:00|11805.9|11803.9|11815.4|11813.4|11825.9|11823.9|11805.4|11803.4|418
1632231600000|2021-09-21 13:40:00|11815.9|11813.9|11828.4|11826.4|11828.9|11826.9|11809.4|11807.4|485
1632231900000|2021-09-21 13:45:00|11828.9|11826.9|11840.4|11838.4|11841.9|11839.9|11827.4|11825.4|316
1632232200000|2021-09-21 13:50:00|11841.4|11839.4|11830.9|11828.9|11844.9|11842.9|11829.9|11827.9|332
1632232500000|2021-09-21 13:55:00|11831.4|11829.4|11817.4|11815.4|11836.9|11834.9|11813.9|11811.9|295
1632232800000|2021-09-21 14:00:00|11818.4|11816.4|11824.9|11822.9|11827.4|11825.4|11815.4|11813.4|258
1632233100000|2021-09-21 14:05:00|11824.4|11822.4|11806.9|11804.9|11827.4|11825.4|11806.4|11804.4|242
1632233400000|2021-09-21 14:10:00|11808|11806|11814.5|11812.5|11815.5|11813.5|11802|11800|319
1632233700000|2021-09-21 14:15:00|11814|11812|11810|11808|11818|11816|11798.5|11796.5|347
1632234000000|2021-09-21 14:20:00|11810.5|11808.5|11812.5|11810.5|11813.5|11811.5|11803.5|11801.5|214
1632234300000|2021-09-21 14:25:00|11813.5|11811.5|11820.5|11818.5|11821|11819|11808.5|11806.5|262
1632234600000|2021-09-21 14:30:00|11820|11818|11818.5|11816.5|11824.5|11822.5|11811.5|11809.5|231
1632234900000|2021-09-21 14:35:00|11818|11816|11821.5|11819.5|11822.5|11820.5|11809.5|11807.5|347
1632235200000|2021-09-21 14:40:00|11822.5|11820.5|11815|11813|11824.5|11822.5|11813.5|11811.5|195
1632235500000|2021-09-21 14:45:00|11814.5|11812.5|11792.5|11790.5|11819|11817|11791.5|11789.5|394
1632235800000|2021-09-21 14:50:00|11793|11791|11778|11776|11793|11791|11776|11774|466
1632236100000|2021-09-21 14:55:00|11777.5|11775.5|11777.5|11775.5|11779.5|11777.5|11769.5|11767.5|309
1632236400000|2021-09-21 15:00:00|11778|11776|11781.5|11779.5|11782|11780|11772|11770|346
1632236700000|2021-09-21 15:05:00|11781|11779|11788.5|11786.5|11788.5|11786.5|11779.5|11777.5|355
1632237000000|2021-09-21 15:10:00|11788|11786|11789|11787|11790.5|11788.5|11779.5|11777.5|310
1632237300000|2021-09-21 15:15:00|11788.5|11786.5|11787|11785|11788.5|11786.5|11781.5|11779.5|422
1632237600000|2021-09-21 15:20:00|11787.5|11785.5|11790.5|11788.5|11792.5|11790.5|11784.5|11782.5|567
1632237900000|2021-09-21 15:25:00|11791|11789|11789.5|11787.5|11800.5|11798.5|11782.5|11780.5|1623
1632238200000|2021-09-21 15:30:00|11789|11787|11808.5|11806.5|11814.5|11812.5|11786.5|11784.5|861
1632238500000|2021-09-21 15:35:00|11809|11807|11816|11814|11820|11818|11808.5|11806.5|527
1632238800000|2021-09-21 15:40:00|11816.5|11814.5|11820|11818|11820.5|11818.5|11811.5|11809.5|116
1632239100000|2021-09-21 15:45:00|11820.5|11818.5|11822.5|11820.5|11824|11822|11820|11818|60
1632239400000|2021-09-21 15:50:00|11822|11820|11817|11815|11823|11821|11815|11813|45
1632239700000|2021-09-21 15:55:00|11816.5|11814.5|11815|11813|11817.5|11815.5|11812.5|11810.5|26
1632240000000|2021-09-21 16:00:00|11815.5|11813.5|11822|11820|11826|11824|11813|11811|27
1632240300000|2021-09-21 16:05:00|11821.5|11819.5|11826|11824|11829|11827|11821|11819|34
1632240600000|2021-09-21 16:10:00|11826.5|11824.5|11828|11826|11830|11828|11825|11823|27
1632240900000|2021-09-21 16:15:00|11828.5|11826.5|11827|11825|11831|11829|11826.5|11824.5|40
1632241200000|2021-09-21 16:20:00|11827.5|11825.5|11826|11824|11829.5|11827.5|11825|11823|15
1632241500000|2021-09-21 16:25:00|11826.5|11824.5|11820|11818|11828|11826|11820|11818|38
1632241800000|2021-09-21 16:30:00|11820.5|11818.5|11827.5|11825.5|11827.5|11825.5|11818|11816|29
1632242100000|2021-09-21 16:35:00|11827|11825|11829|11827|11831|11829|11824.5|11822.5|11
1632242400000|2021-09-21 16:40:00|11828.5|11826.5|11829|11827|11830|11828|11826.5|11824.5|24
1632242700000|2021-09-21 16:45:00|11828.5|11826.5|11825|11823|11831|11829|11823|11821|11
1632243000000|2021-09-21 16:50:00|11824.5|11822.5|11816|11814|11824.5|11822.5|11811|11809|23
1632243300000|2021-09-21 16:55:00|11817|11815|11818.5|11816.5|11823.5|11821.5|11816|11814|69
1632243600000|2021-09-21 17:00:00|11819|11817|11814.5|11812.5|11821|11819|11809.5|11807.5|17
1632243900000|2021-09-21 17:05:00|11814|11812|11816|11814|11819|11817|11811|11809|13
1632244200000|2021-09-21 17:10:00|11815.5|11813.5|11815.5|11813.5|11820|11818|11814.5|11812.5|8
1632244500000|2021-09-21 17:15:00|11816|11814|11818|11816|11818.5|11816.5|11811|11809|14
1632244800000|2021-09-21 17:20:00|11817.5|11815.5|11809|11807|11819.5|11817.5|11808|11806|16
1632245100000|2021-09-21 17:25:00|11809.5|11807.5|11805|11803|11811.5|11809.5|11803.5|11801.5|6
1632245400000|2021-09-21 17:30:00|11804.5|11802.5|11802.5|11800.5|11806|11804|11800|11798|14
1632245700000|2021-09-21 17:35:00|11803|11801|11807|11805|11809|11807|11802|11800|10
1632246000000|2021-09-21 17:40:00|11807.5|11805.5|11804|11802|11809|11807|11802|11800|12
1632246300000|2021-09-21 17:45:00|11803.5|11801.5|11805|11803|11807.5|11805.5|11801|11799|10
1632246600000|2021-09-21 17:50:00|11804.5|11802.5|11798|11796|11808.5|11806.5|11795|11793|10
1632246900000|2021-09-21 17:55:00|11798.5|11796.5|11802|11800|11803|11801|11796.5|11794.5|5
1632247200000|2021-09-21 18:00:00|11801.5|11799.5|11806|11804|11807.5|11805.5|11801.5|11799.5|8
1632247500000|2021-09-21 18:05:00|11806.5|11804.5|11808|11806|11810|11808|11806|11804|3
1632247800000|2021-09-21 18:10:00|11807.5|11805.5|11806.5|11804.5|11809|11807|11802|11800|7
1632248100000|2021-09-21 18:15:00|11807|11805|11802|11800|11809.5|11807.5|11801|11799|14
1632248400000|2021-09-21 18:20:00|11801.5|11799.5|11799|11797|11803|11801|11797|11795|1
1632248700000|2021-09-21 18:25:00|11799.5|11797.5|11796|11794|11800|11798|11793|11791|2
1632249000000|2021-09-21 18:30:00|11796.5|11794.5|11800.5|11798.5|11801.5|11799.5|11795|11793|10
1632249300000|2021-09-21 18:35:00|11800|11798|11797.5|11795.5|11801|11799|11794.5|11792.5|9
1632249600000|2021-09-21 18:40:00|11798|11796|11797.5|11795.5|11802|11800|11797|11795|6
1632249900000|2021-09-21 18:45:00|11797|11795|11802|11800|11802|11800|11795.5|11793.5|9
1632250200000|2021-09-21 18:50:00|11802.5|11800.5|11813.5|11811.5|11820|11818|11802|11800|10
1632250500000|2021-09-21 18:55:00|11813|11811|11808|11806|11814|11812|11806|11804|10
1632250800000|2021-09-21 19:00:00|11807.5|11805.5|11813.5|11811.5|11818.5|11816.5|11807.5|11805.5|16
1632251100000|2021-09-21 19:05:00|11813|11811|11813|11811|11816.5|11814.5|11811.5|11809.5|2
1632251400000|2021-09-21 19:10:00|11813.5|11811.5|11822|11820|11822|11820|11809.5|11807.5|22
1632251700000|2021-09-21 19:15:00|11821.5|11819.5|11812|11810|11825|11823|11812|11810|23
1632252000000|2021-09-21 19:20:00|11811.5|11809.5|11815.5|11813.5|11820.5|11818.5|11811.5|11809.5|13
1632252300000|2021-09-21 19:25:00|11816|11814|11816.5|11814.5|11820|11818|11814|11812|9
1632252600000|2021-09-21 19:30:00|11816|11814|11814.5|11812.5|11819.5|11817.5|11812.5|11810.5|5
1632252900000|2021-09-21 19:35:00|11814|11812|11812.5|11810.5|11820|11818|11811|11809|2
1632253200000|2021-09-21 19:40:00|11812|11810|11813|11811|11817|11815|11808|11806|17
1632253500000|2021-09-21 19:45:00|11812.5|11810.5|11805|11803|11813|11811|11804|11802|18
1632253800000|2021-09-21 19:50:00|11805.5|11803.5|11790.5|11788.5|11809.5|11807.5|11789|11787|87
1632254100000|2021-09-21 19:55:00|11790|11788|11795.3|11789.3|11796|11794|11785|11783|67
1632254400000|2021-09-21 20:00:00|11795.1|11789.1|11789.7|11783.7|11796.9|11790.9|11788.1|11782.1|0
1632254700000|2021-09-21 20:05:00|11789.6|11783.6|11784.7|11778.7|11790.9|11784.9|11784.7|11778.7|0
1632255000000|2021-09-21 20:10:00|11784.3|11778.3|11781.5|11775.5|11785.1|11779.1|11777.7|11771.7|0
1632255300000|2021-09-21 20:15:00|11781.6|11775.6|11780|11774|11782|11776|11779.2|11773.2|0
1632255600000|2021-09-21 20:20:00|11779.9|11773.9|11778|11772|11779.9|11773.9|11775.9|11769.9|0
1632255900000|2021-09-21 20:25:00|11777.9|11771.9|11781.2|11775.2|11781.5|11775.5|11773.7|11767.7|0
1632256200000|2021-09-21 20:30:00|11781.3|11775.3|11785.9|11779.9|11788.7|11782.7|11781.3|11775.3|0
1632256500000|2021-09-21 20:35:00|11785.5|11779.5|11782.7|11776.7|11785.5|11779.5|11782.7|11776.7|0
1632256800000|2021-09-21 20:40:00|11782.6|11776.6|11784.4|11778.4|11784.4|11778.4|11781.6|11775.6|0
1632257100000|2021-09-21 20:45:00|11784.5|11778.5|11786.3|11780.3|11786.3|11780.3|11781.6|11775.6|0
1632257400000|2021-09-21 20:50:00|11786.2|11780.2|11786.7|11780.7|11786.7|11780.7|11784.7|11778.7|0
1632257700000|2021-09-21 20:55:00|11786.6|11780.6|11786|11780|11786.6|11780.6|11784.7|11778.7|0
1632258000000|2021-09-21 21:00:00|11785.9|11779.9|11786.4|11780.4|11786.7|11780.7|11785.9|11779.9|0
1632258300000|2021-09-21 21:05:00|11786.6|11780.6|11787.1|11781.1|11787.3|11781.3|11786.6|11780.6|0
1632258600000|2021-09-21 21:10:00|11787.2|11781.2|11787.7|11781.7|11788|11782|11787.2|11781.2|0
1632258900000|2021-09-21 21:15:00|11787.6|11781.6|11787.4|11781.4|11788|11782|11787.1|11781.1|0
1632259200000|2021-09-21 21:20:00|11787.2|11781.2|11786.8|11780.8|11787.2|11781.2|11786.6|11780.6|0
1632259500000|2021-09-21 21:25:00|11787|11781|11786.7|11780.7|11787|11781|11786.6|11780.6|0
1632259800000|2021-09-21 21:30:00|11786.6|11780.6|11785.6|11779.6|11786.6|11780.6|11785.6|11779.6|0
1632260400000|2021-09-21 21:40:00|11785.8|11779.8|11785.8|11779.8|11786.3|11780.3|11785.8|11779.8|0
1632260700000|2021-09-21 21:45:00|11785.9|11779.9|11785.8|11779.8|11785.9|11779.9|11785.8|11779.8|0
1632261000000|2021-09-21 21:50:00|11785.7|11779.7|11785.8|11779.8|11786.2|11780.2|11785.6|11779.6|0
1632261300000|2021-09-21 21:55:00|11785.9|11779.9|11785.9|11779.9|11786.2|11780.2|11785.8|11779.8|0
1632261600000|2021-09-21 22:00:00|11785.8|11779.8|11786.9|11780.9|11788.8|11782.8|11785.8|11779.8|0
1632261900000|2021-09-21 22:05:00|11787|11781|11789.3|11783.3|11790|11784|11787|11781|0
1632262200000|2021-09-21 22:10:00|11789.7|11783.7|11788.5|11782.5|11790.5|11784.5|11788|11782|0
1632262500000|2021-09-21 22:15:00|11788.6|11782.6|11785.3|11779.3|11788.8|11782.8|11784.5|11778.5|0
1632262800000|2021-09-21 22:20:00|11785.7|11779.7|11784.2|11778.2|11785.7|11779.7|11781.4|11775.4|0
1632263100000|2021-09-21 22:25:00|11784.1|11778.1|11783.3|11777.3|11785.7|11779.7|11783|11777|0
1632263400000|2021-09-21 22:30:00|11783.4|11777.4|11786|11780|11787.3|11781.3|11783.4|11777.4|0
1632263700000|2021-09-21 22:35:00|11786.1|11780.1|11784.5|11778.5|11786.5|11780.5|11784.2|11778.2|0
1632264000000|2021-09-21 22:40:00|11784.4|11778.4|11784.2|11778.2|11784.5|11778.5|11783|11777|0
1632264300000|2021-09-21 22:45:00|11784.1|11778.1|11786|11780|11786|11780|11783.7|11777.7|0
1632264600000|2021-09-21 22:50:00|11785.7|11779.7|11785.7|11779.7|11786.9|11780.9|11785.7|11779.7|0
1632264900000|2021-09-21 22:55:00|11785.3|11779.3|11782.5|11776.5|11786|11780|11781.7|11775.7|0
1632265200000|2021-09-21 23:00:00|11782.6|11776.6|11779.7|11773.7|11783.3|11777.3|11779|11773|0
1632265500000|2021-09-21 23:05:00|11779.8|11773.8|11783.9|11777.9|11784.5|11778.5|11779.7|11773.7|0
1632265800000|2021-09-21 23:10:00|11783.7|11777.7|11782.5|11776.5|11785|11779|11781.4|11775.4|0
1632266100000|2021-09-21 23:15:00|11782.3|11776.3|11785.7|11779.7|11786|11780|11782.2|11776.2|0
1632266400000|2021-09-21 23:20:00|11785.3|11779.3|11783.3|11777.3|11786.5|11780.5|11783.3|11777.3|0
1632266700000|2021-09-21 23:25:00|11783.2|11777.2|11783.6|11777.6|11786.5|11780.5|11782.5|11776.5|0
1632267000000|2021-09-21 23:30:00|11783.7|11777.7|11783.7|11777.7|11786|11780|11781.7|11775.7|0
1632267300000|2021-09-21 23:35:00|11783.8|11777.8|11784.2|11778.2|11784.5|11778.5|11781.4|11775.4|0
1632267600000|2021-09-21 23:40:00|11784.5|11778.5|11782.5|11776.5|11785|11779|11781.4|11775.4|0
1632267900000|2021-09-21 23:45:00|11782.4|11776.4|11781.4|11775.4|11783.7|11777.7|11781.4|11775.4|0
1632268200000|2021-09-21 23:50:00|11781.3|11775.3|11778.6|11772.6|11781.3|11775.3|11777|11771|0
1632268500000|2021-09-21 23:55:00|11778.2|11772.2|11777.7|11771.7|11779|11773|11777|11771|0
1632268800000|2021-09-22 00:00:00|11777.6|11771.6|11772.2|11766.2|11777.6|11771.6|11769.1|11763.1|0
1632269100000|2021-09-22 00:05:00|11772.5|11766.5|11764.8|11758.8|11772.7|11766.7|11764.8|11758.8|0
1632269400000|2021-09-22 00:10:00|11764.9|11758.9|11765.4|11759.4|11765.7|11759.7|11761.6|11755.6|0
1632269700000|2021-09-22 00:15:00|11765.5|11759.5|11780.9|11774.9|11782.2|11776.2|11765|11759|0
1632270000000|2021-09-22 00:20:00|11781|11775|11783.5|11777.5|11786.1|11780.1|11780.9|11774.9|0
1632270300000|2021-09-22 00:25:00|11783.4|11777.4|11785.9|11779.9|11787.9|11781.9|11783.4|11777.4|0
1632270600000|2021-09-22 00:30:00|11786|11780|11785|11779|11788.6|11782.6|11784.2|11778.2|0
1632270900000|2021-09-22 00:35:00|11784.9|11778.9|11786.8|11780.8|11788.1|11782.1|11782.9|11776.9|0
1632271200000|2021-09-22 00:40:00|11786.4|11780.4|11782.4|11776.4|11787.2|11781.2|11779.8|11773.8|0
1632271500000|2021-09-22 00:45:00|11782|11776|11783.1|11777.1|11786.2|11780.2|11780.4|11774.4|0
1632271800000|2021-09-22 00:50:00|11783.2|11777.2|11779.4|11773.4|11783.6|11777.6|11778.6|11772.6|0
1632272100000|2021-09-22 00:55:00|11779.5|11773.5|11774.6|11768.6|11779.5|11773.5|11773.1|11767.1|0
1632272400000|2021-09-22 01:00:00|11774.5|11768.5|11771.1|11765.1|11774.7|11768.7|11770.2|11764.2|0
1632272700000|2021-09-22 01:05:00|11771.3|11765.3|11796.7|11790.7|11798.3|11792.3|11768.4|11762.4|0
1632273000000|2021-09-22 01:10:00|11796.8|11790.8|11811.5|11805.5|11813.4|11807.4|11796.8|11790.8|0
1632273300000|2021-09-22 01:15:00|11811.7|11805.7|11812|11806|11823.8|11817.8|11810.5|11804.5|0
1632273600000|2021-09-22 01:20:00|11812.1|11806.1|11824|11818|11824.4|11818.4|11812|11806|0
1632273900000|2021-09-22 01:25:00|11823.8|11817.8|11827.7|11821.7|11828.9|11822.9|11820.5|11814.5|0
1632274200000|2021-09-22 01:30:00|11827.8|11821.8|11826.3|11820.3|11835.3|11829.3|11824.8|11818.8|0
1632274500000|2021-09-22 01:35:00|11826.1|11820.1|11825.9|11819.9|11830.8|11824.8|11822.4|11816.4|0
1632274800000|2021-09-22 01:40:00|11826.3|11820.3|11826.5|11820.5|11827.9|11821.9|11824.3|11818.3|0
1632275100000|2021-09-22 01:45:00|11826.6|11820.6|11829.4|11823.4|11833.1|11827.1|11825.3|11819.3|0
1632275400000|2021-09-22 01:50:00|11829.8|11823.8|11823.6|11817.6|11832.2|11826.2|11821.8|11815.8|0
1632275700000|2021-09-22 01:55:00|11823.7|11817.7|11818.7|11812.7|11824.5|11818.5|11816.9|11810.9|0
1632276000000|2021-09-22 02:00:00|11818.6|11812.6|11807.5|11801.5|11820.5|11814.5|11806.2|11800.2|0
1632276300000|2021-09-22 02:05:00|11807.7|11801.7|11807.1|11801.1|11809.6|11803.6|11798.3|11792.3|0
1632276600000|2021-09-22 02:10:00|11807|11801|11814.5|11808.5|11816.7|11810.7|11804.8|11798.8|0
1632276900000|2021-09-22 02:15:00|11814.3|11808.3|11816.9|11810.9|11819.7|11813.7|11811.6|11805.6|0
1632277200000|2021-09-22 02:20:00|11816.8|11810.8|11817.7|11811.7|11818.5|11812.5|11815.9|11809.9|0
1632277500000|2021-09-22 02:25:00|11817.9|11811.9|11820|11814|11820|11814|11817.5|11811.5|0
1632277800000|2021-09-22 02:30:00|11819.6|11813.6|11815.7|11809.7|11819.6|11813.6|11813.1|11807.1|0
1632278100000|2021-09-22 02:35:00|11815.6|11809.6|11816.6|11810.6|11817.4|11811.4|11810.8|11804.8|0
1632278400000|2021-09-22 02:40:00|11816.8|11810.8|11818.3|11812.3|11819.2|11813.2|11816.6|11810.6|0
1632278700000|2021-09-22 02:45:00|11818.5|11812.5|11820.4|11814.4|11820.9|11814.9|11814.9|11808.9|0
1632279000000|2021-09-22 02:50:00|11820.6|11814.6|11821.1|11815.1|11825.6|11819.6|11819.9|11813.9|0
1632279300000|2021-09-22 02:55:00|11820.8|11814.8|11823.8|11817.8|11826.3|11820.3|11817.7|11811.7|0
1632279600000|2021-09-22 03:00:00|11823.6|11817.6|11820.6|11814.6|11823.9|11817.9|11819.8|11813.8|0
1632279900000|2021-09-22 03:05:00|11820.5|11814.5|11824.1|11818.1|11825.8|11819.8|11819.8|11813.8|0
1632280200000|2021-09-22 03:10:00|11824.2|11818.2|11826.2|11820.2|11828.5|11822.5|11820.7|11814.7|0
1632280500000|2021-09-22 03:15:00|11826.3|11820.3|11825.9|11819.9|11826.8|11820.8|11822.5|11816.5|0
1632280800000|2021-09-22 03:20:00|11826.7|11820.7|11825.2|11819.2|11828.4|11822.4|11824.3|11818.3|0
1632281100000|2021-09-22 03:25:00|11825|11819|11825.1|11819.1|11825.6|11819.6|11823.8|11817.8|0
1632281400000|2021-09-22 03:30:00|11825.2|11819.2|11823|11817|11825.2|11819.2|11820.1|11814.1|0
1632281700000|2021-09-22 03:35:00|11822.9|11816.9|11818|11812|11822.9|11816.9|11817.7|11811.7|0
1632282000000|2021-09-22 03:40:00|11817.8|11811.8|11817.7|11811.7|11819.4|11813.4|11815.9|11809.9|0
1632282300000|2021-09-22 03:45:00|11817.5|11811.5|11817.7|11811.7|11819|11813|11815.2|11809.2|0
1632282600000|2021-09-22 03:50:00|11817.6|11811.6|11818.7|11812.7|11820.4|11814.4|11816.9|11810.9|0
1632282900000|2021-09-22 03:55:00|11818.9|11812.9|11814.5|11808.5|11819.1|11813.1|11810.6|11804.6|0
1632283200000|2021-09-22 04:00:00|11814.7|11808.7|11815.4|11809.4|11815.9|11809.9|11814.1|11808.1|0
1632283500000|2021-09-22 04:05:00|11815.2|11809.2|11814.5|11808.5|11816|11810|11814.1|11808.1|0
1632283800000|2021-09-22 04:10:00|11814.6|11808.6|11815.1|11809.1|11815.1|11809.1|11812.5|11806.5|0
1632284100000|2021-09-22 04:15:00|11814.9|11808.9|11815.9|11809.9|11816|11810|11814.1|11808.1|0
1632284400000|2021-09-22 04:20:00|11815.8|11809.8|11815|11809|11816.7|11810.7|11814.1|11808.1|0
1632284700000|2021-09-22 04:25:00|11815.2|11809.2|11817.6|11811.6|11817.7|11811.7|11814.2|11808.2|0
1632285000000|2021-09-22 04:30:00|11817.7|11811.7|11815.9|11809.9|11817.7|11811.7|11815|11809|0
1632285300000|2021-09-22 04:35:00|11816.3|11810.3|11812.9|11806.9|11816.7|11810.7|11812.5|11806.5|0
1632285600000|2021-09-22 04:40:00|11813.1|11807.1|11813.4|11807.4|11814.2|11808.2|11812.5|11806.5|0
1632285900000|2021-09-22 04:45:00|11813.3|11807.3|11820.5|11814.5|11821.5|11815.5|11812.6|11806.6|0
1632286200000|2021-09-22 04:50:00|11820.4|11814.4|11823.1|11817.1|11823.5|11817.5|11818|11812|0
1632286500000|2021-09-22 04:55:00|11823.2|11817.2|11822.8|11816.8|11826.8|11820.8|11822.4|11816.4|0
1632286800000|2021-09-22 05:00:00|11822.7|11816.7|11831.4|11825.4|11831.4|11825.4|11821.9|11815.9|0
1632287100000|2021-09-22 05:05:00|11831.3|11825.3|11833|11827|11833.8|11827.8|11826.4|11820.4|0
1632287400000|2021-09-22 05:10:00|11833.1|11827.1|11835.5|11829.5|11835.5|11829.5|11830.8|11824.8|0
1632287700000|2021-09-22 05:15:00|11835.9|11829.9|11840.1|11834.1|11840.1|11834.1|11833.5|11827.5|0
1632288000000|2021-09-22 05:20:00|11840.2|11834.2|11841.6|11835.6|11845.2|11839.2|11840.2|11834.2|0
1632288300000|2021-09-22 05:25:00|11842.7|11836.7|11842.5|11836.5|11847.9|11841.9|11841.3|11835.3|0
1632288600000|2021-09-22 05:30:00|11842.4|11836.4|11837.3|11831.3|11844|11838|11837.2|11831.2|0
1632288900000|2021-09-22 05:35:00|11837.2|11831.2|11840.7|11834.7|11841.6|11835.6|11835.4|11829.4|0
1632289200000|2021-09-22 05:40:00|11840.9|11834.9|11840.4|11834.4|11842|11836|11835.4|11829.4|0
1632289500000|2021-09-22 05:45:00|11840|11834|11839.3|11833.3|11840.4|11834.4|11838|11832|0
1632289800000|2021-09-22 05:50:00|11839.7|11833.7|11840.8|11834.8|11844.5|11838.5|11838.6|11832.6|0
1632290100000|2021-09-22 05:55:00|11840.6|11834.6|11831|11825|11840.9|11834.9|11831|11825|0
1632290400000|2021-09-22 06:00:00|11842.5|11840.5|11844|11842|11856|11854|11842.5|11840.5|124
1632290700000|2021-09-22 06:05:00|11843.5|11841.5|11842|11840|11847|11845|11841|11839|61
1632291000000|2021-09-22 06:10:00|11841|11839|11851|11849|11851.5|11849.5|11839|11837|50
1632291300000|2021-09-22 06:15:00|11851.5|11849.5|11863|11861|11863|11861|11851.5|11849.5|68
1632291600000|2021-09-22 06:20:00|11862.5|11860.5|11855|11853|11865.5|11863.5|11852|11850|45
1632291900000|2021-09-22 06:25:00|11854.5|11852.5|11852|11850|11860.5|11858.5|11850|11848|26
1632292200000|2021-09-22 06:30:00|11851.5|11849.5|11861|11859|11862|11860|11849|11847|50
1632292500000|2021-09-22 06:35:00|11862|11860|11857.5|11855.5|11866.5|11864.5|11857|11855|19
1632292800000|2021-09-22 06:40:00|11857|11855|11854|11852|11858|11856|11846|11844|33
1632293100000|2021-09-22 06:45:00|11856|11854|11860|11858|11864|11862|11854|11852|42
1632293400000|2021-09-22 06:50:00|11859.5|11857.5|11858|11856|11860|11858|11853|11851|31
1632293700000|2021-09-22 06:55:00|11858.5|11856.5|11850.5|11848.5|11859|11857|11842|11840|193
1632294000000|2021-09-22 07:00:00|11854.5|11852.5|11864|11862|11867|11865|11848|11846|960
1632294300000|2021-09-22 07:05:00|11864.5|11862.5|11860|11858|11868|11866|11854|11852|581
1632294600000|2021-09-22 07:10:00|11860.5|11858.5|11867|11865|11869.5|11867.5|11851|11849|466
1632294900000|2021-09-22 07:15:00|11868|11866|11866|11864|11876.5|11874.5|11864.5|11862.5|283
1632295200000|2021-09-22 07:20:00|11866.5|11864.5|11858.5|11856.5|11869.5|11867.5|11857.5|11855.5|220
1632295500000|2021-09-22 07:25:00|11858|11856|11853.5|11851.5|11868.5|11866.5|11843.5|11841.5|864
1632295800000|2021-09-22 07:30:00|11854|11852|11834.5|11832.5|11856.5|11854.5|11830|11828|403
1632296100000|2021-09-22 07:35:00|11833.5|11831.5|11832.5|11830.5|11837.5|11835.5|11825.5|11823.5|332
1632296400000|2021-09-22 07:40:00|11833.4|11831.4|11825.4|11823.4|11833.4|11831.4|11818.9|11816.9|232
1632296700000|2021-09-22 07:45:00|11824.9|11822.9|11827.4|11825.4|11831.4|11829.4|11822.4|11820.4|299
1632297000000|2021-09-22 07:50:00|11826.4|11824.4|11814.4|11812.4|11826.9|11824.9|11808.4|11806.4|241
1632297300000|2021-09-22 07:55:00|11813.9|11811.9|11812.4|11810.4|11817.4|11815.4|11810.4|11808.4|95
1632297600000|2021-09-22 08:00:00|11812.9|11810.9|11816.9|11814.9|11820.4|11818.4|11809.4|11807.4|149
1632297900000|2021-09-22 08:05:00|11816.4|11814.4|11816.9|11814.9|11823.4|11821.4|11812.9|11810.9|162
1632298200000|2021-09-22 08:10:00|11817.4|11815.4|11816.9|11814.9|11822.4|11820.4|11813.4|11811.4|135
1632298500000|2021-09-22 08:15:00|11816.4|11814.4|11817.4|11815.4|11821.4|11819.4|11814.9|11812.9|85
1632298800000|2021-09-22 08:20:00|11817.9|11815.9|11814.4|11812.4|11821.4|11819.4|11813.4|11811.4|91
1632299100000|2021-09-22 08:25:00|11813.9|11811.9|11818.9|11816.9|11825.4|11823.4|11813.9|11811.9|120
1632299400000|2021-09-22 08:30:00|11818.4|11816.4|11820.9|11818.9|11821.4|11819.4|11812.4|11810.4|158
1632299700000|2021-09-22 08:35:00|11820.4|11818.4|11831.4|11829.4|11832.4|11830.4|11819.4|11817.4|135
1632300000000|2021-09-22 08:40:00|11830.9|11828.9|11840.4|11838.4|11840.9|11838.9|11830.4|11828.4|171
1632300300000|2021-09-22 08:45:00|11839.9|11837.9|11839.4|11837.4|11847.4|11845.4|11838.9|11836.9|125
1632300600000|2021-09-22 08:50:00|11839.9|11837.9|11836.9|11834.9|11843.4|11841.4|11835.4|11833.4|91
1632300900000|2021-09-22 08:55:00|11837.4|11835.4|11825.9|11823.9|11838.4|11836.4|11825.4|11823.4|100
1632301200000|2021-09-22 09:00:00|11825.4|11823.4|11824.4|11822.4|11829.4|11827.4|11824.4|11822.4|104
1632301500000|2021-09-22 09:05:00|11824.9|11822.9|11820.4|11818.4|11826.4|11824.4|11818.4|11816.4|130
1632301800000|2021-09-22 09:10:00|11820.9|11818.9|11823.4|11821.4|11826.4|11824.4|11820.9|11818.9|111
1632302100000|2021-09-22 09:15:00|11822.9|11820.9|11810.9|11808.9|11822.9|11820.9|11810.4|11808.4|81
1632302400000|2021-09-22 09:20:00|11811.4|11809.4|11812.4|11810.4|11815.4|11813.4|11806.9|11804.9|146
1632302700000|2021-09-22 09:25:00|11812.9|11810.9|11815.9|11813.9|11815.9|11813.9|11807.9|11805.9|107
1632303000000|2021-09-22 09:30:00|11816.4|11814.4|11813.4|11811.4|11816.9|11814.9|11809.9|11807.9|102
1632303300000|2021-09-22 09:35:00|11812.9|11810.9|11816.9|11814.9|11818.9|11816.9|11808.4|11806.4|80
1632303600000|2021-09-22 09:40:00|11817.4|11815.4|11814.9|11812.9|11820.9|11818.9|11813.9|11811.9|90
1632303900000|2021-09-22 09:45:00|11814.4|11812.4|11808.4|11806.4|11814.9|11812.9|11801.9|11799.9|289
1632304200000|2021-09-22 09:50:00|11807.9|11805.9|11810.4|11808.4|11817.4|11815.4|11806.4|11804.4|271
1632304500000|2021-09-22 09:55:00|11809.4|11807.4|11810.9|11808.9|11812.4|11810.4|11808.4|11806.4|95
1632304800000|2021-09-22 10:00:00|11811.4|11809.4|11814.4|11812.4|11817.4|11815.4|11810.9|11808.9|103
1632305100000|2021-09-22 10:05:00|11815.4|11813.4|11819.4|11817.4|11820.9|11818.9|11813.4|11811.4|89
1632305400000|2021-09-22 10:10:00|11820.4|11818.4|11822.9|11820.9|11823.9|11821.9|11819.4|11817.4|86
1632305700000|2021-09-22 10:15:00|11822.4|11820.4|11837.4|11835.4|11837.4|11835.4|11822.4|11820.4|138
1632306000000|2021-09-22 10:20:00|11836.9|11834.9|11835.9|11833.9|11839.4|11837.4|11833.4|11831.4|484
1632306300000|2021-09-22 10:25:00|11835.4|11833.4|11817.4|11815.4|11836.4|11834.4|11817.4|11815.4|232
1632306600000|2021-09-22 10:30:00|11817.9|11815.9|11812.4|11810.4|11817.9|11815.9|11810.4|11808.4|246
1632306900000|2021-09-22 10:35:00|11812.9|11810.9|11810.9|11808.9|11815.4|11813.4|11808.4|11806.4|139
1632307200000|2021-09-22 10:40:00|11811.4|11809.4|11811.4|11809.4|11818.4|11816.4|11809.4|11807.4|148
1632307500000|2021-09-22 10:45:00|11810.9|11808.9|11809.4|11807.4|11814.4|11812.4|11809.4|11807.4|45
1632307800000|2021-09-22 10:50:00|11809.9|11807.9|11807.4|11805.4|11815.9|11813.9|11806.4|11804.4|65
1632308100000|2021-09-22 10:55:00|11807.9|11805.9|11810.4|11808.4|11811.9|11809.9|11806.9|11804.9|122
1632308400000|2021-09-22 11:00:00|11807.4|11805.4|11811.9|11809.9|11812.4|11810.4|11806.9|11804.9|103
1632308700000|2021-09-22 11:05:00|11812.4|11810.4|11805.4|11803.4|11814.9|11812.9|11804.4|11802.4|62
1632309000000|2021-09-22 11:10:00|11804.9|11802.9|11803.9|11801.9|11808.4|11806.4|11802.4|11800.4|79
1632309300000|2021-09-22 11:15:00|11804.4|11802.4|11800.4|11798.4|11805.4|11803.4|11799.9|11797.9|69
1632309600000|2021-09-22 11:20:00|11799.9|11797.9|11807.4|11805.4|11807.4|11805.4|11797.9|11795.9|65
1632309900000|2021-09-22 11:25:00|11807.9|11805.9|11811.4|11809.4|11812.9|11810.9|11806.9|11804.9|73
1632310200000|2021-09-22 11:30:00|11811.9|11809.9|11809.9|11807.9|11812.9|11810.9|11803.4|11801.4|80
1632310500000|2021-09-22 11:35:00|11810.4|11808.4|11812.4|11810.4|11812.9|11810.9|11806.9|11804.9|101
1632310800000|2021-09-22 11:40:00|11811.9|11809.9|11807.9|11805.9|11811.9|11809.9|11806.4|11804.4|56
1632311100000|2021-09-22 11:45:00|11808.4|11806.4|11807.4|11805.4|11811.4|11809.4|11806.9|11804.9|56
1632311400000|2021-09-22 11:50:00|11806.9|11804.9|11809.4|11807.4|11812.9|11810.9|11805.9|11803.9|79
1632311700000|2021-09-22 11:55:00|11808.9|11806.9|11805.4|11803.4|11811.4|11809.4|11805.4|11803.4|46
1632312000000|2021-09-22 12:00:00|11804.9|11802.9|11802.4|11800.4|11807.4|11805.4|11800.4|11798.4|155
1632312300000|2021-09-22 12:05:00|11801.9|11799.9|11805.9|11803.9|11808.4|11806.4|11800.4|11798.4|128
1632312600000|2021-09-22 12:10:00|11805.4|11803.4|11807.4|11805.4|11810.4|11808.4|11805.4|11803.4|41
1632312900000|2021-09-22 12:15:00|11806.9|11804.9|11813.4|11811.4|11813.4|11811.4|11804.4|11802.4|83
1632313200000|2021-09-22 12:20:00|11812.9|11810.9|11816.4|11814.4|11818.4|11816.4|11811.4|11809.4|93
1632313500000|2021-09-22 12:25:00|11816.9|11814.9|11817.4|11815.4|11817.4|11815.4|11813.9|11811.9|175
1632313800000|2021-09-22 12:30:00|11816.9|11814.9|11817.4|11815.4|11821.4|11819.4|11815.9|11813.9|120
1632314100000|2021-09-22 12:35:00|11816.9|11814.9|11818.4|11816.4|11818.4|11816.4|11812.9|11810.9|58
1632314400000|2021-09-22 12:40:00|11817.4|11815.4|11824.4|11822.4|11825.4|11823.4|11816.4|11814.4|146
1632314700000|2021-09-22 12:45:00|11824.9|11822.9|11818.4|11816.4|11825.4|11823.4|11818.4|11816.4|100
1632315000000|2021-09-22 12:50:00|11818.9|11816.9|11816.4|11814.4|11818.9|11816.9|11811.9|11809.9|122
1632315300000|2021-09-22 12:55:00|11815.9|11813.9|11815.4|11813.4|11817.4|11815.4|11812.4|11810.4|64
1632315600000|2021-09-22 13:00:00|11814.9|11812.9|11823.9|11821.9|11825.4|11823.4|11814.9|11812.9|193
1632315900000|2021-09-22 13:05:00|11823.4|11821.4|11830.4|11828.4|11830.4|11828.4|11822.9|11820.9|96
1632316200000|2021-09-22 13:10:00|11829.9|11827.9|11822.4|11820.4|11830.4|11828.4|11820.4|11818.4|144
1632316500000|2021-09-22 13:15:00|11822.9|11820.9|11823.9|11821.9|11827.4|11825.4|11821.4|11819.4|102
1632316800000|2021-09-22 13:20:00|11823.4|11821.4|11826.4|11824.4|11829.4|11827.4|11822.4|11820.4|197
1632317100000|2021-09-22 13:25:00|11826.9|11824.9|11825.4|11823.4|11829.9|11827.9|11824.4|11822.4|107
1632317400000|2021-09-22 13:30:00|11824.4|11822.4|11811.4|11809.4|11825.9|11823.9|11810.9|11808.9|210
1632317700000|2021-09-22 13:35:00|11810.9|11808.9|11814.9|11812.9|11817.4|11815.4|11809.4|11807.4|261
1632318000000|2021-09-22 13:40:00|11815.4|11813.4|11816.4|11814.4|11816.4|11814.4|11807.4|11805.4|208
1632318300000|2021-09-22 13:45:00|11815.9|11813.9|11818.4|11816.4|11823.4|11821.4|11814.4|11812.4|206
1632318600000|2021-09-22 13:50:00|11818.9|11816.9|11821.4|11819.4|11821.4|11819.4|11814.4|11812.4|121
1632318900000|2021-09-22 13:55:00|11822.4|11820.4|11832.9|11830.9|11834.4|11832.4|11821.4|11819.4|126
1632319200000|2021-09-22 14:00:00|11833.4|11831.4|11835.9|11833.9|11841.9|11839.9|11831.4|11829.4|219
1632319500000|2021-09-22 14:05:00|11835.4|11833.4|11833.9|11831.9|11842.4|11840.4|11831.4|11829.4|236
1632319800000|2021-09-22 14:10:00|11832.9|11830.9|11827.4|11825.4|11833.4|11831.4|11821.9|11819.9|240
1632320100000|2021-09-22 14:15:00|11827.9|11825.9|11838.4|11836.4|11838.4|11836.4|11826.9|11824.9|125
1632320400000|2021-09-22 14:20:00|11838.9|11836.9|11839.9|11837.9|11844.4|11842.4|11837.9|11835.9|227
1632320700000|2021-09-22 14:25:00|11840.4|11838.4|11840.4|11838.4|11848.4|11846.4|11837.9|11835.9|211
1632321000000|2021-09-22 14:30:00|11841.4|11839.4|11847.4|11845.4|11850.4|11848.4|11841.4|11839.4|255
1632321300000|2021-09-22 14:35:00|11847.9|11845.9|11848.4|11846.4|11851.4|11849.4|11844.4|11842.4|168
1632321600000|2021-09-22 14:40:00|11847.9|11845.9|11839.4|11837.4|11852.4|11850.4|11839.4|11837.4|146
1632321900000|2021-09-22 14:45:00|11839.9|11837.9|11840.4|11838.4|11843.4|11841.4|11835.9|11833.9|186
1632322200000|2021-09-22 14:50:00|11840.9|11838.9|11841.4|11839.4|11843.4|11841.4|11836.4|11834.4|184
1632322500000|2021-09-22 14:55:00|11841.9|11839.9|11843.4|11841.4|11844.4|11842.4|11838.9|11836.9|210
1632322800000|2021-09-22 15:00:00|11844.4|11842.4|11849.4|11847.4|11850.9|11848.9|11843.4|11841.4|200
1632323100000|2021-09-22 15:05:00|11848.9|11846.9|11848.9|11846.9|11853.4|11851.4|11847.4|11845.4|199
1632323400000|2021-09-22 15:10:00|11848.4|11846.4|11850.4|11848.4|11851.4|11849.4|11845.4|11843.4|180
1632323700000|2021-09-22 15:15:00|11851.4|11849.4|11840.9|11838.9|11854.4|11852.4|11840.4|11838.4|599
1632324000000|2021-09-22 15:20:00|11841.4|11839.4|11827.9|11825.9|11842.9|11840.9|11827.4|11825.4|541
1632324300000|2021-09-22 15:25:00|11829.4|11827.4|11834.9|11832.9|11843.4|11841.4|11828.4|11826.4|1241
1632324600000|2021-09-22 15:30:00|11835.4|11833.4|11840.4|11838.4|11848.4|11846.4|11834.4|11832.4|766
1632324900000|2021-09-22 15:35:00|11840.9|11838.9|11843.4|11841.4|11849.9|11847.9|11839.4|11837.4|210
1632325200000|2021-09-22 15:40:00|11844.4|11842.4|11845.9|11843.9|11847.4|11845.4|11840.9|11838.9|184
1632325500000|2021-09-22 15:45:00|11846.9|11844.9|11847.9|11845.9|11851.4|11849.4|11845.9|11843.9|86
1632325800000|2021-09-22 15:50:00|11849.4|11847.4|11850.9|11848.9|11861.9|11859.9|11840.9|11838.9|335
1632326100000|2021-09-22 15:55:00|11849.9|11847.9|11852.4|11850.4|11855.4|11853.4|11849.4|11847.4|79
1632326400000|2021-09-22 16:00:00|11852.9|11850.9|11851.9|11849.9|11853.9|11851.9|11849.4|11847.4|34
1632326700000|2021-09-22 16:05:00|11852.4|11850.4|11849.4|11847.4|11852.9|11850.9|11847.9|11845.9|38
1632327000000|2021-09-22 16:10:00|11849.9|11847.9|11852.4|11850.4|11854.9|11852.9|11848.9|11846.9|19
1632327300000|2021-09-22 16:15:00|11852.9|11850.9|11851.4|11849.4|11853.4|11851.4|11850.4|11848.4|17
1632327600000|2021-09-22 16:20:00|11850.9|11848.9|11858.4|11856.4|11860.4|11858.4|11850.9|11848.9|63
1632327900000|2021-09-22 16:25:00|11857.4|11855.4|11859.4|11857.4|11859.9|11857.9|11856.9|11854.9|19
1632328200000|2021-09-22 16:30:00|11860.4|11858.4|11862.4|11860.4|11862.4|11860.4|11858.4|11856.4|27
1632328500000|2021-09-22 16:35:00|11861.9|11859.9|11863.4|11861.4|11864.9|11862.9|11861.9|11859.9|37
1632328800000|2021-09-22 16:40:00|11862.9|11860.9|11859.9|11857.9|11863.4|11861.4|11859.4|11857.4|14
1632329100000|2021-09-22 16:45:00|11860.4|11858.4|11859.4|11857.4|11862.9|11860.9|11859.4|11857.4|13
1632329400000|2021-09-22 16:50:00|11859.9|11857.9|11856.9|11854.9|11860.9|11858.9|11856.9|11854.9|4
1632329700000|2021-09-22 16:55:00|11856.4|11854.4|11857.9|11855.9|11859.4|11857.4|11856.4|11854.4|9
1632330000000|2021-09-22 17:00:00|11857.4|11855.4|11852.9|11850.9|11857.9|11855.9|11852.9|11850.9|8
1632330300000|2021-09-22 17:05:00|11852.4|11850.4|11852.4|11850.4|11854.9|11852.9|11851.9|11849.9|11
1632330600000|2021-09-22 17:10:00|11851.9|11849.9|11850.9|11848.9|11852.4|11850.4|11849.9|11847.9|7
1632330900000|2021-09-22 17:15:00|11850.4|11848.4|11851.4|11849.4|11854.9|11852.9|11849.9|11847.9|6
1632331200000|2021-09-22 17:20:00|11851.9|11849.9|11852.9|11850.9|11855.4|11853.4|11851.9|11849.9|2
1632331500000|2021-09-22 17:25:00|11853.4|11851.4|11851.4|11849.4|11853.9|11851.9|11850.4|11848.4|4
1632331800000|2021-09-22 17:30:00|11850.4|11848.4|11855.9|11853.9|11856.9|11854.9|11850.4|11848.4|4
1632332100000|2021-09-22 17:35:00|11855.4|11853.4|11852.9|11850.9|11855.4|11853.4|11851.9|11849.9|7
1632332400000|2021-09-22 17:40:00|11852.4|11850.4|11853.9|11851.9|11855.9|11853.9|11852.4|11850.4|8
1632332700000|2021-09-22 17:45:00|11853.4|11851.4|11852.4|11850.4|11854.9|11852.9|11852.4|11850.4|2
1632333000000|2021-09-22 17:50:00|11851.9|11849.9|11847.9|11845.9|11852.9|11850.9|11846.4|11844.4|15
1632333300000|2021-09-22 17:55:00|11846.4|11844.4|11845.4|11843.4|11849.9|11847.9|11839.9|11837.9|38
1632333600000|2021-09-22 18:00:00|11840.9|11838.9|11863.4|11861.4|11865.9|11863.9|11840.9|11838.9|70
1632333900000|2021-09-22 18:05:00|11863.9|11861.9|11855.9|11853.9|11864.4|11862.4|11850.9|11848.9|26
1632334200000|2021-09-22 18:10:00|11856.4|11854.4|11865.9|11863.9|11865.9|11863.9|11855.4|11853.4|32
1632334500000|2021-09-22 18:15:00|11866.4|11864.4|11868.9|11866.9|11877.4|11875.4|11865.9|11863.9|48
1632334800000|2021-09-22 18:20:00|11869.4|11867.4|11862.4|11860.4|11872.4|11870.4|11861.4|11859.4|39
1632335100000|2021-09-22 18:25:00|11861.9|11859.9|11867.9|11865.9|11868.4|11866.4|11859.9|11857.9|5
1632335400000|2021-09-22 18:30:00|11867.4|11865.4|11862.9|11860.9|11869.9|11867.9|11858.9|11856.9|3
1632335700000|2021-09-22 18:35:00|11862.4|11860.4|11864.9|11862.9|11868.4|11866.4|11858.9|11856.9|34
1632336000000|2021-09-22 18:40:00|11863.9|11861.9|11863.9|11861.9|11867.9|11865.9|11858.9|11856.9|96
1632336300000|2021-09-22 18:45:00|11863.4|11861.4|11852.4|11850.4|11865.9|11863.9|11850.4|11848.4|31
1632336600000|2021-09-22 18:50:00|11851.9|11849.9|11857.9|11855.9|11859.9|11857.9|11846.4|11844.4|43
1632336900000|2021-09-22 18:55:00|11858.4|11856.4|11858.9|11856.9|11860.9|11858.9|11847.9|11845.9|16
1632337200000|2021-09-22 19:00:00|11858.4|11856.4|11857.4|11855.4|11859.9|11857.9|11850.9|11848.9|12
1632337500000|2021-09-22 19:05:00|11857.9|11855.9|11860.9|11858.9|11861.9|11859.9|11850.4|11848.4|43
1632337800000|2021-09-22 19:10:00|11860.4|11858.4|11872.9|11870.9|11874.9|11872.9|11857.9|11855.9|46
1632338100000|2021-09-22 19:15:00|11873.4|11871.4|11875.9|11873.9|11876.9|11874.9|11871.4|11869.4|19
1632338400000|2021-09-22 19:20:00|11875.4|11873.4|11873.4|11871.4|11879.4|11877.4|11871.4|11869.4|23
1632338700000|2021-09-22 19:25:00|11873.9|11871.9|11870.4|11868.4|11874.9|11872.9|11868.9|11866.9|8
1632339000000|2021-09-22 19:30:00|11869.9|11867.9|11857.9|11855.9|11870.4|11868.4|11855.9|11853.9|16
1632339300000|2021-09-22 19:35:00|11857.4|11855.4|11876.9|11874.9|11876.9|11874.9|11856.9|11854.9|32
1632339600000|2021-09-22 19:40:00|11876.4|11874.4|11862.4|11860.4|11876.9|11874.9|11857.4|11855.4|11
1632339900000|2021-09-22 19:45:00|11861.9|11859.9|11854.9|11852.9|11867.4|11865.4|11854.9|11852.9|9
1632340200000|2021-09-22 19:50:00|11854.4|11852.4|11854.4|11852.4|11859.4|11857.4|11848.9|11846.9|18
1632340500000|2021-09-22 19:55:00|11855.4|11853.4|11857.2|11851.2|11857.7|11853.9|11841.4|11839.4|57
1632340800000|2021-09-22 20:00:00|11855.2|11849.2|11858.4|11852.4|11858.7|11852.7|11851.7|11845.7|0
1632341100000|2021-09-22 20:05:00|11858.5|11852.5|11856.9|11850.9|11859.6|11853.6|11855.2|11849.2|0
1632341400000|2021-09-22 20:10:00|11856.8|11850.8|11858.7|11852.7|11863.1|11857.1|11855.2|11849.2|0
1632341700000|2021-09-22 20:15:00|11858.4|11852.4|11857.5|11851.5|11859.9|11853.9|11857.5|11851.5|0
1632342000000|2021-09-22 20:20:00|11857.2|11851.2|11857.5|11851.5|11859.1|11853.1|11857.1|11851.1|0
1632342300000|2021-09-22 20:25:00|11857.2|11851.2|11857.8|11851.8|11858.3|11852.3|11856.8|11850.8|0
1632342600000|2021-09-22 20:30:00|11857.5|11851.5|11854.8|11848.8|11857.8|11851.8|11854.8|11848.8|0
1632342900000|2021-09-22 20:35:00|11854.7|11848.7|11856.8|11850.8|11857.1|11851.1|11854.3|11848.3|0
1632343200000|2021-09-22 20:40:00|11857.1|11851.1|11857.8|11851.8|11858.3|11852.3|11856.8|11850.8|0
1632343500000|2021-09-22 20:45:00|11857.5|11851.5|11855.9|11849.9|11859.1|11853.1|11855.6|11849.6|0
1632343800000|2021-09-22 20:50:00|11855.8|11849.8|11858.6|11852.6|11859.1|11853.1|11855.6|11849.6|0
1632344100000|2021-09-22 20:55:00|11858.5|11852.5|11858.7|11852.7|11860.6|11854.6|11857.8|11851.8|0
1632344400000|2021-09-22 21:00:00|11858.3|11852.3|11858.6|11852.6|11858.6|11852.6|11858.2|11852.2|0
1632344700000|2021-09-22 21:05:00|11858.7|11852.7|11858.6|11852.6|11858.7|11852.7|11858.2|11852.2|0
1632345000000|2021-09-22 21:10:00|11858.5|11852.5|11858.1|11852.1|11858.6|11852.6|11857.8|11851.8|0
1632345300000|2021-09-22 21:15:00|11858.2|11852.2|11858.6|11852.6|11858.7|11852.7|11858.2|11852.2|0
1632345600000|2021-09-22 21:20:00|11858.2|11852.2|11858.3|11852.3|11858.6|11852.6|11858.2|11852.2|0
1632345900000|2021-09-22 21:25:00|11858.6|11852.6|11858.3|11852.3|11858.6|11852.6|11858.2|11852.2|0
1632346200000|2021-09-22 21:30:00|11858.2|11852.2|11858.7|11852.7|11858.8|11852.8|11858.2|11852.2|0
1632346500000|2021-09-22 21:35:00|11858.6|11852.6|11858.6|11852.6|11858.6|11852.6|11858.6|11852.6|0
1632346800000|2021-09-22 21:40:00|11858.2|11852.2|11858.2|11852.2|11858.2|11852.2|11858.2|11852.2|0
1632347100000|2021-09-22 21:45:00|11858.3|11852.3|11858.7|11852.7|11858.7|11852.7|11858.3|11852.3|0
1632347400000|2021-09-22 21:50:00|11858.2|11852.2|11858.6|11852.6|11858.8|11852.8|11858.2|11852.2|0
1632347700000|2021-09-22 21:55:00|11858.2|11852.2|11858.3|11852.3|11858.3|11852.3|11858.2|11852.2|0
1632348000000|2021-09-22 22:00:00|11858.1|11852.1|11861.2|11855.2|11861.8|11855.8|11857.7|11851.7|0
1632348300000|2021-09-22 22:05:00|11861|11855|11858.6|11852.6|11861.5|11855.5|11858.3|11852.3|0
1632348600000|2021-09-22 22:10:00|11858.7|11852.7|11860.6|11854.6|11861.5|11855.5|11858.6|11852.6|0
1632348900000|2021-09-22 22:15:00|11860.7|11854.7|11861.5|11855.5|11861.8|11855.8|11860.3|11854.3|0
1632349200000|2021-09-22 22:20:00|11861.4|11855.4|11862.2|11856.2|11863|11857|11860.3|11854.3|0
1632349500000|2021-09-22 22:25:00|11862.3|11856.3|11860|11854|11862.6|11856.6|11859.5|11853.5|0
1632349800000|2021-09-22 22:30:00|11859.8|11853.8|11859.5|11853.5|11862.6|11856.6|11859.1|11853.1|0
1632350100000|2021-09-22 22:35:00|11859.7|11853.7|11862.6|11856.6|11863.3|11857.3|11858.3|11852.3|0
1632350400000|2021-09-22 22:40:00|11863|11857|11863|11857|11863.3|11857.3|11862.2|11856.2|0
1632350700000|2021-09-22 22:45:00|11863.2|11857.2|11862.2|11856.2|11863.8|11857.8|11862.2|11856.2|0
1632351000000|2021-09-22 22:50:00|11862.3|11856.3|11862.2|11856.2|11863.8|11857.8|11862.2|11856.2|0
1632351300000|2021-09-22 22:55:00|11861.8|11855.8|11863.5|11857.5|11864.4|11858.4|11861.8|11855.8|0
1632351600000|2021-09-22 23:00:00|11863.9|11857.9|11864.8|11858.8|11865.2|11859.2|11863.9|11857.9|0
1632351900000|2021-09-22 23:05:00|11865|11859|11865.2|11859.2|11866|11860|11864.8|11858.8|0
1632352200000|2021-09-22 23:10:00|11865.3|11859.3|11867.2|11861.2|11867.5|11861.5|11865.2|11859.2|0
1632352500000|2021-09-22 23:15:00|11867.3|11861.3|11869.2|11863.2|11869.2|11863.2|11867.3|11861.3|0
1632352800000|2021-09-22 23:20:00|11869.1|11863.1|11866.6|11860.6|11869.2|11863.2|11866.5|11860.5|0
1632353100000|2021-09-22 23:25:00|11866.5|11860.5|11866.8|11860.8|11867.5|11861.5|11866.5|11860.5|0
1632353400000|2021-09-22 23:30:00|11867.2|11861.2|11864.5|11858.5|11867.2|11861.2|11864|11858|0
1632353700000|2021-09-22 23:35:00|11864.4|11858.4|11864|11858|11865.6|11859.6|11863.3|11857.3|0
1632354000000|2021-09-22 23:40:00|11863.6|11857.6|11863.9|11857.9|11865.2|11859.2|11862.8|11856.8|0
1632354300000|2021-09-22 23:45:00|11863.8|11857.8|11863.6|11857.6|11864.8|11858.8|11863.3|11857.3|0
1632354600000|2021-09-22 23:50:00|11863.7|11857.7|11866.9|11860.9|11867.2|11861.2|11862.1|11856.1|0
1632354900000|2021-09-22 23:55:00|11867|11861|11868|11862|11868.9|11862.9|11867|11861|0
1632355200000|2021-09-23 00:00:00|11868.1|11862.1|11871.4|11865.4|11873.1|11867.1|11868|11862|0
1632355500000|2021-09-23 00:05:00|11871.5|11865.5|11873.3|11867.3|11873.3|11867.3|11871.3|11865.3|0
1632355800000|2021-09-23 00:10:00|11873.2|11867.2|11872.5|11866.5|11874|11868|11872.1|11866.1|0
1632356100000|2021-09-23 00:15:00|11872.4|11866.4|11880|11874|11882|11876|11871.8|11865.8|0
1632356400000|2021-09-23 00:20:00|11879.9|11873.9|11878.8|11872.8|11882.4|11876.4|11877.9|11871.9|0
1632356700000|2021-09-23 00:25:00|11878.9|11872.9|11878.9|11872.9|11880.6|11874.6|11878.9|11872.9|0
1632357000000|2021-09-23 00:30:00|11878.5|11872.5|11874.6|11868.6|11878.5|11872.5|11873.6|11867.6|0
1632357300000|2021-09-23 00:35:00|11874.7|11868.7|11872.7|11866.7|11874.7|11868.7|11872.3|11866.3|0
1632357600000|2021-09-23 00:40:00|11872.5|11866.5|11876.6|11870.6|11877.4|11871.4|11871.5|11865.5|0
1632357900000|2021-09-23 00:45:00|11876.7|11870.7|11875.4|11869.4|11878.3|11872.3|11875.4|11869.4|0
1632358200000|2021-09-23 00:50:00|11875.2|11869.2|11876.7|11870.7|11876.7|11870.7|11872.5|11866.5|0
1632358500000|2021-09-23 00:55:00|11876.6|11870.6|11879.1|11873.1|11879.2|11873.2|11875.8|11869.8|0
1632358800000|2021-09-23 01:00:00|11879.3|11873.3|11876.6|11870.6|11880.3|11874.3|11876.5|11870.5|0
1632359100000|2021-09-23 01:05:00|11877.7|11871.7|11877.2|11871.2|11878.9|11872.9|11876|11870|0
1632359400000|2021-09-23 01:10:00|11877.1|11871.1|11878.3|11872.3|11879.7|11873.7|11876.3|11870.3|0
1632359700000|2021-09-23 01:15:00|11878.4|11872.4|11880.5|11874.5|11882.1|11876.1|11876.1|11870.1|0
1632360000000|2021-09-23 01:20:00|11880.7|11874.7|11881.2|11875.2|11884.5|11878.5|11880.4|11874.4|0
1632360300000|2021-09-23 01:25:00|11881|11875|11884.2|11878.2|11884.2|11878.2|11880.9|11874.9|0
1632360600000|2021-09-23 01:30:00|11884.4|11878.4|11891.7|11885.7|11892.1|11886.1|11884.2|11878.2|0
1632360900000|2021-09-23 01:35:00|11891.8|11885.8|11889|11883|11892.9|11886.9|11888.7|11882.7|0
1632361200000|2021-09-23 01:40:00|11888.9|11882.9|11887.5|11881.5|11889.9|11883.9|11884.6|11878.6|0
1632361500000|2021-09-23 01:45:00|11887.7|11881.7|11889.9|11883.9|11891.3|11885.3|11887.7|11881.7|0
1632361800000|2021-09-23 01:50:00|11890|11884|11884.6|11878.6|11890.4|11884.4|11883.8|11877.8|0
1632362100000|2021-09-23 01:55:00|11884.7|11878.7|11884.6|11878.6|11888.3|11882.3|11882.9|11876.9|0
1632362400000|2021-09-23 02:00:00|11884.5|11878.5|11882|11876|11886.2|11880.2|11881.1|11875.1|0
1632362700000|2021-09-23 02:05:00|11882.2|11876.2|11885.8|11879.8|11886.7|11880.7|11881.7|11875.7|0
1632363000000|2021-09-23 02:10:00|11885.9|11879.9|11887.1|11881.1|11887.2|11881.2|11884.2|11878.2|0
1632363300000|2021-09-23 02:15:00|11886.9|11880.9|11886.7|11880.7|11888.4|11882.4|11884.2|11878.2|0
1632363600000|2021-09-23 02:20:00|11886.9|11880.9|11882.8|11876.8|11887.5|11881.5|11882.8|11876.8|0
1632363900000|2021-09-23 02:25:00|11882.7|11876.7|11882.8|11876.8|11884.6|11878.6|11880.3|11874.3|0
1632364200000|2021-09-23 02:30:00|11883|11877|11882.5|11876.5|11883.7|11877.7|11881.2|11875.2|0
1632364500000|2021-09-23 02:35:00|11882.9|11876.9|11880.3|11874.3|11885.9|11879.9|11879.2|11873.2|0
1632364800000|2021-09-23 02:40:00|11880.1|11874.1|11880.2|11874.2|11880.8|11874.8|11878.1|11872.1|0
1632365100000|2021-09-23 02:45:00|11880.4|11874.4|11881.9|11875.9|11881.9|11875.9|11878.5|11872.5|0
1632365400000|2021-09-23 02:50:00|11881.7|11875.7|11880.8|11874.8|11881.7|11875.7|11879.9|11873.9|0
1632365700000|2021-09-23 02:55:00|11881|11875|11882.5|11876.5|11883.7|11877.7|11880.8|11874.8|0
1632366000000|2021-09-23 03:00:00|11882.7|11876.7|11883.9|11877.9|11884.4|11878.4|11881|11875|0
1632366300000|2021-09-23 03:05:00|11884.1|11878.1|11883.8|11877.8|11885.1|11879.1|11883|11877|0
1632366600000|2021-09-23 03:10:00|11883.7|11877.7|11884.9|11878.9|11884.9|11878.9|11882|11876|0
1632366900000|2021-09-23 03:15:00|11884.7|11878.7|11883.2|11877.2|11886.1|11880.1|11882.8|11876.8|0
1632367200000|2021-09-23 03:20:00|11883.4|11877.4|11888.3|11882.3|11889.1|11883.1|11882.9|11876.9|0
1632367500000|2021-09-23 03:25:00|11888.5|11882.5|11885.9|11879.9|11888.8|11882.8|11885.5|11879.5|0
1632367800000|2021-09-23 03:30:00|11885.8|11879.8|11882.1|11876.1|11885.9|11879.9|11880.5|11874.5|0
1632368100000|2021-09-23 03:35:00|11881.9|11875.9|11882.8|11876.8|11884.5|11878.5|11881.6|11875.6|0
1632368400000|2021-09-23 03:40:00|11882.9|11876.9|11881.6|11875.6|11883.7|11877.7|11880.8|11874.8|0
1632368700000|2021-09-23 03:45:00|11881.8|11875.8|11883.7|11877.7|11883.7|11877.7|11880.8|11874.8|0
1632369000000|2021-09-23 03:50:00|11883.6|11877.6|11882.9|11876.9|11883.7|11877.7|11881.6|11875.6|0
1632369300000|2021-09-23 03:55:00|11883.2|11877.2|11881.6|11875.6|11883.7|11877.7|11881.6|11875.6|0
1632369600000|2021-09-23 04:00:00|11881.2|11875.2|11882.5|11876.5|11883|11877|11881.2|11875.2|0
1632369900000|2021-09-23 04:05:00|11882.1|11876.1|11880.4|11874.4|11882.6|11876.6|11880.4|11874.4|0
1632370200000|2021-09-23 04:10:00|11880.6|11874.6|11883.7|11877.7|11883.8|11877.8|11880.4|11874.4|0
1632370500000|2021-09-23 04:15:00|11884.2|11878.2|11882.6|11876.6|11884.2|11878.2|11881.7|11875.7|0
1632370800000|2021-09-23 04:20:00|11882.9|11876.9|11884.9|11878.9|11885|11879|11882.9|11876.9|0
1632371100000|2021-09-23 04:25:00|11885|11879|11884.2|11878.2|11885.8|11879.8|11884.2|11878.2|0
1632371400000|2021-09-23 04:30:00|11884.3|11878.3|11882.5|11876.5|11885.1|11879.1|11882.5|11876.5|0
1632371700000|2021-09-23 04:35:00|11882.6|11876.6|11883.7|11877.7|11884.3|11878.3|11882.1|11876.1|0
1632372000000|2021-09-23 04:40:00|11883.6|11877.6|11884.2|11878.2|11884.2|11878.2|11882.6|11876.6|0
1632372300000|2021-09-23 04:45:00|11884|11878|11884.2|11878.2|11885.3|11879.3|11883.4|11877.4|0
1632372600000|2021-09-23 04:50:00|11884.6|11878.6|11885|11879|11885|11879|11884.6|11878.6|0
1632372900000|2021-09-23 04:55:00|11885.2|11879.2|11885.1|11879.1|11887.6|11881.6|11885|11879|0
1632373200000|2021-09-23 05:00:00|11885.2|11879.2|11885.9|11879.9|11886.8|11880.8|11883.4|11877.4|0
1632373500000|2021-09-23 05:05:00|11885.8|11879.8|11886.8|11880.8|11888.5|11882.5|11885|11879|0
1632373800000|2021-09-23 05:10:00|11886.9|11880.9|11887.6|11881.6|11889.5|11883.5|11886|11880|0
1632374100000|2021-09-23 05:15:00|11887.3|11881.3|11888.1|11882.1|11889.4|11883.4|11886.8|11880.8|0
1632374400000|2021-09-23 05:20:00|11888.2|11882.2|11886.5|11880.5|11888.6|11882.6|11885.3|11879.3|0
1632374700000|2021-09-23 05:25:00|11886.4|11880.4|11886.8|11880.8|11887.7|11881.7|11883.9|11877.9|0
1632375000000|2021-09-23 05:30:00|11886.9|11880.9|11887.6|11881.6|11888.5|11882.5|11886.7|11880.7|0
1632375300000|2021-09-23 05:35:00|11887.4|11881.4|11891.4|11885.4|11891.8|11885.8|11886.8|11880.8|0
1632375600000|2021-09-23 05:40:00|11891.2|11885.2|11891.8|11885.8|11891.8|11885.8|11889.3|11883.3|0
1632375900000|2021-09-23 05:45:00|11892.1|11886.1|11895|11889|11895.1|11889.1|11891.2|11885.2|0
1632376200000|2021-09-23 05:50:00|11895.1|11889.1|11884.1|11878.1|11895.1|11889.1|11880.1|11874.1|0
1632376500000|2021-09-23 05:55:00|11884|11878|11885.2|11879.2|11886.5|11880.5|11882.4|11876.4|0
1632376800000|2021-09-23 06:00:00|11905.4|11903.4|11917.4|11915.4|11922.9|11920.9|11905.4|11903.4|141
1632377100000|2021-09-23 06:05:00|11917.9|11915.9|11919.4|11917.4|11930.9|11928.9|11916.4|11914.4|101
1632377400000|2021-09-23 06:10:00|11918.9|11916.9|11916.9|11914.9|11919.9|11917.9|11913.4|11911.4|52
1632377700000|2021-09-23 06:15:00|11917.4|11915.4|11911.9|11909.9|11918.9|11916.9|11911.9|11909.9|45
1632378000000|2021-09-23 06:20:00|11911.4|11909.4|11907.4|11905.4|11912.4|11910.4|11907.4|11905.4|24
1632378300000|2021-09-23 06:25:00|11906.9|11904.9|11912.4|11910.4|11912.4|11910.4|11905.4|11903.4|19
1632378600000|2021-09-23 06:30:00|11911.9|11909.9|11918.4|11916.4|11918.9|11916.9|11911.4|11909.4|65
1632378900000|2021-09-23 06:35:00|11917.9|11915.9|11922.9|11920.9|11924.9|11922.9|11916.4|11914.4|38
1632379200000|2021-09-23 06:40:00|11922.4|11920.4|11914.9|11912.9|11922.9|11920.9|11912.4|11910.4|40
1632379500000|2021-09-23 06:45:00|11915.4|11913.4|11921.9|11919.9|11926.9|11924.9|11915.4|11913.4|64
1632379800000|2021-09-23 06:50:00|11922.4|11920.4|11943.9|11941.9|11946.9|11944.9|11921.4|11919.4|239
1632380100000|2021-09-23 06:55:00|11944.4|11942.4|11933.4|11931.4|11947.4|11945.4|11933.4|11931.4|160
1632380400000|2021-09-23 07:00:00|11932.9|11930.9|11918.9|11916.9|11942.9|11940.9|11918.9|11916.9|906
1632380700000|2021-09-23 07:05:00|11919.4|11917.4|11916.4|11914.4|11925.4|11923.4|11910.9|11908.9|464
1632381000000|2021-09-23 07:10:00|11917.4|11915.4|11915.4|11913.4|11926.4|11924.4|11907.4|11905.4|374
1632381300000|2021-09-23 07:15:00|11914.9|11912.9|11918.4|11916.4|11925.9|11923.9|11910.4|11908.4|305
1632381600000|2021-09-23 07:20:00|11918.9|11916.9|11923.4|11921.4|11930.9|11928.9|11918.4|11916.4|398
1632381900000|2021-09-23 07:25:00|11923.9|11921.9|11937.9|11935.9|11938.4|11936.4|11923.4|11921.4|367
1632382200000|2021-09-23 07:30:00|11929.9|11927.9|11941.4|11939.4|11947.9|11945.9|11925.9|11923.9|629
1632382500000|2021-09-23 07:35:00|11941.9|11939.9|11934.9|11932.9|11942.4|11940.4|11929.9|11927.9|272
1632382800000|2021-09-23 07:40:00|11933.6|11931.6|11947.6|11945.6|11951.1|11949.1|11932.6|11930.6|410
1632383100000|2021-09-23 07:45:00|11948.1|11946.1|11954.6|11952.6|11955.6|11953.6|11946.1|11944.1|221
1632383400000|2021-09-23 07:50:00|11955.1|11953.1|11944.6|11942.6|11957.6|11955.6|11943.6|11941.6|232
1632383700000|2021-09-23 07:55:00|11945.1|11943.1|11947.6|11945.6|11952.6|11950.6|11944.6|11942.6|333
1632384000000|2021-09-23 08:00:00|11948.1|11946.1|11949.6|11947.6|11956.1|11954.1|11946.1|11944.1|229
1632384300000|2021-09-23 08:05:00|11950.1|11948.1|11953.6|11951.6|11962.1|11960.1|11950.1|11948.1|188
1632384600000|2021-09-23 08:10:00|11953.1|11951.1|11944.1|11942.1|11961.6|11959.6|11944.1|11942.1|222
1632384900000|2021-09-23 08:15:00|11943.6|11941.6|11950.1|11948.1|11952.1|11950.1|11941.6|11939.6|216
1632385200000|2021-09-23 08:20:00|11949.6|11947.6|11946.1|11944.1|11952.6|11950.6|11945.6|11943.6|82
1632385500000|2021-09-23 08:25:00|11945.6|11943.6|11937.6|11935.6|11946.6|11944.6|11937.1|11935.1|135
1632385800000|2021-09-23 08:30:00|11937.1|11935.1|11945.1|11943.1|11945.1|11943.1|11937.1|11935.1|105
1632386100000|2021-09-23 08:35:00|11944.6|11942.6|11951.6|11949.6|11957.1|11955.1|11942.1|11940.1|111
1632386400000|2021-09-23 08:40:00|11952.1|11950.1|11954.6|11952.6|11960.1|11958.1|11951.6|11949.6|117
1632386700000|2021-09-23 08:45:00|11954.1|11952.1|11959.1|11957.1|11961.1|11959.1|11952.1|11950.1|124
1632387000000|2021-09-23 08:50:00|11959.6|11957.6|11962.1|11960.1|11965.6|11963.6|11955.1|11953.1|192
1632387300000|2021-09-23 08:55:00|11961.6|11959.6|11974.6|11972.6|11974.6|11972.6|11961.1|11959.1|143
1632387600000|2021-09-23 09:00:00|11974.1|11972.1|11969.1|11967.1|11977.1|11975.1|11967.6|11965.6|190
1632387900000|2021-09-23 09:05:00|11970.1|11968.1|11964.6|11962.6|11979.1|11977.1|11960.6|11958.6|925
1632388200000|2021-09-23 09:10:00|11965.1|11963.1|11970.1|11968.1|11979.1|11977.1|11965.1|11963.1|222
1632388500000|2021-09-23 09:15:00|11969.1|11967.1|11960.1|11958.1|11973.1|11971.1|11959.1|11957.1|126
1632388800000|2021-09-23 09:20:00|11960.6|11958.6|11965.6|11963.6|11972.1|11970.1|11960.6|11958.6|148
1632389100000|2021-09-23 09:25:00|11965.1|11963.1|11974.6|11972.6|11974.6|11972.6|11962.1|11960.1|122
1632389400000|2021-09-23 09:30:00|11975.1|11973.1|11970.6|11968.6|11977.6|11975.6|11968.6|11966.6|123
1632389700000|2021-09-23 09:35:00|11970.1|11968.1|11969.6|11967.6|11974.6|11972.6|11967.6|11965.6|78
1632390000000|2021-09-23 09:40:00|11970.1|11968.1|11968.1|11966.1|11970.6|11968.6|11964.1|11962.1|106
1632390300000|2021-09-23 09:45:00|11968.6|11966.6|11965.6|11963.6|11972.1|11970.1|11964.6|11962.6|153
1632390600000|2021-09-23 09:50:00|11965.1|11963.1|11967.6|11965.6|11967.6|11965.6|11962.1|11960.1|146
1632390900000|2021-09-23 09:55:00|11968.1|11966.1|11973.6|11971.6|11974.1|11972.1|11965.1|11963.1|106
1632391200000|2021-09-23 10:00:00|11973.1|11971.1|11977.6|11975.6|11979.1|11977.1|11971.1|11969.1|177
1632391500000|2021-09-23 10:05:00|11977.1|11975.1|11978.6|11976.6|11981.1|11979.1|11976.6|11974.6|177
1632391800000|2021-09-23 10:10:00|11979.1|11977.1|11949.6|11947.6|11980.1|11978.1|11939.6|11937.6|647
1632392100000|2021-09-23 10:15:00|11950.1|11948.1|11944.1|11942.1|11952.1|11950.1|11936.1|11934.1|283
1632392400000|2021-09-23 10:20:00|11944.6|11942.6|11950.6|11948.6|11956.1|11954.1|11942.6|11940.6|132
1632392700000|2021-09-23 10:25:00|11951.1|11949.1|11955.1|11953.1|11957.1|11955.1|11950.1|11948.1|65
1632393000000|2021-09-23 10:30:00|11953.1|11951.1|11953.1|11951.1|11958.6|11956.6|11952.1|11950.1|120
1632393300000|2021-09-23 10:35:00|11954.1|11952.1|11951.1|11949.1|11957.6|11955.6|11943.1|11941.1|125
1632393600000|2021-09-23 10:40:00|11951.6|11949.6|11945.1|11943.1|11956.1|11954.1|11944.1|11942.1|121
1632393900000|2021-09-23 10:45:00|11945.6|11943.6|11934.1|11932.1|11952.6|11950.6|11932.1|11930.1|787
1632394200000|2021-09-23 10:50:00|11933.6|11931.6|11944.1|11942.1|11944.6|11942.6|11929.1|11927.1|159
1632394500000|2021-09-23 10:55:00|11943.6|11941.6|11948.1|11946.1|11950.6|11948.6|11940.6|11938.6|113
1632394800000|2021-09-23 11:00:00|11945.6|11943.6|11942.6|11940.6|11952.1|11950.1|11942.6|11940.6|93
1632395100000|2021-09-23 11:05:00|11943.1|11941.1|11945.6|11943.6|11949.6|11947.6|11941.6|11939.6|107
1632395400000|2021-09-23 11:10:00|11945.1|11943.1|11931.1|11929.1|11947.6|11945.6|11931.1|11929.1|62
1632395700000|2021-09-23 11:15:00|11931.6|11929.6|11941.1|11939.1|11942.1|11940.1|11930.1|11928.1|99
1632396000000|2021-09-23 11:20:00|11941.6|11939.6|11947.6|11945.6|11949.1|11947.1|11937.6|11935.6|196
1632396300000|2021-09-23 11:25:00|11947.1|11945.1|11941.1|11939.1|11951.1|11949.1|11937.6|11935.6|1896
1632396600000|2021-09-23 11:30:00|11940.6|11938.6|11938.1|11936.1|11943.6|11941.6|11935.6|11933.6|63
1632396900000|2021-09-23 11:35:00|11938.6|11936.6|11932.6|11930.6|11939.6|11937.6|11929.1|11927.1|73
1632397200000|2021-09-23 11:40:00|11932|11930|11935|11933|11940|11938|11931.5|11929.5|46
1632397500000|2021-09-23 11:45:00|11935.5|11933.5|11933|11931|11935.5|11933.5|11928|11926|68
1632397800000|2021-09-23 11:50:00|11933.5|11931.5|11934|11932|11934.5|11932.5|11929|11927|93
1632398100000|2021-09-23 11:55:00|11933.5|11931.5|11931|11929|11934|11932|11926.5|11924.5|87
1632398400000|2021-09-23 12:00:00|11931.5|11929.5|11925|11923|11931.5|11929.5|11923.5|11921.5|268
1632398700000|2021-09-23 12:05:00|11924.5|11922.5|11935|11933|11936|11934|11920.5|11918.5|182
1632399000000|2021-09-23 12:10:00|11934.5|11932.5|11933.5|11931.5|11937.5|11935.5|11931|11929|160
1632399300000|2021-09-23 12:15:00|11932.5|11930.5|11940|11938|11940.5|11938.5|11932.5|11930.5|94
1632399600000|2021-09-23 12:20:00|11939.5|11937.5|11945.5|11943.5|11946.5|11944.5|11938.5|11936.5|93
1632399900000|2021-09-23 12:25:00|11945|11943|11944|11942|11947|11945|11943.5|11941.5|62
1632400200000|2021-09-23 12:30:00|11943.5|11941.5|11947.5|11945.5|11950.5|11948.5|11942.5|11940.5|149
1632400500000|2021-09-23 12:35:00|11947|11945|11946.5|11944.5|11951|11949|11943.5|11941.5|113
1632400800000|2021-09-23 12:40:00|11946|11944|11941.5|11939.5|11946.5|11944.5|11939|11937|121
1632401100000|2021-09-23 12:45:00|11941|11939|11938|11936|11945.5|11943.5|11937|11935|110
1632401400000|2021-09-23 12:50:00|11938.5|11936.5|11937.5|11935.5|11942.5|11940.5|11936.5|11934.5|194
1632401700000|2021-09-23 12:55:00|11938|11936|11933|11931|11938.5|11936.5|11933|11931|111
1632402000000|2021-09-23 13:00:00|11932|11930|11930.5|11928.5|11934.5|11932.5|11928|11926|165
1632402300000|2021-09-23 13:05:00|11930|11928|11926.5|11924.5|11933.5|11931.5|11920.5|11918.5|187
1632402600000|2021-09-23 13:10:00|11926|11924|11920|11918|11926|11924|11916.5|11914.5|92
1632402900000|2021-09-23 13:15:00|11919.5|11917.5|11931.5|11929.5|11933.5|11931.5|11918.5|11916.5|135
1632403200000|2021-09-23 13:20:00|11931|11929|11929|11927|11932.5|11930.5|11928.5|11926.5|57
1632403500000|2021-09-23 13:25:00|11928.5|11926.5|11935.5|11933.5|11936|11934|11927|11925|115
1632403800000|2021-09-23 13:30:00|11936|11934|11942|11940|11947.5|11945.5|11933.5|11931.5|229
1632404100000|2021-09-23 13:35:00|11941.5|11939.5|11960|11958|11961|11959|11941.5|11939.5|181
1632404400000|2021-09-23 13:40:00|11960.5|11958.5|11958.5|11956.5|11964.5|11962.5|11954.5|11952.5|295
1632404700000|2021-09-23 13:45:00|11959|11957|11964|11962|11968.5|11966.5|11959|11957|163
1632405000000|2021-09-23 13:50:00|11964.5|11962.5|11960.5|11958.5|11966.5|11964.5|11954.5|11952.5|189
1632405300000|2021-09-23 13:55:00|11960|11958|11962|11960|11967.5|11965.5|11959.5|11957.5|191
1632405600000|2021-09-23 14:00:00|11963|11961|11966|11964|11973.5|11971.5|11958|11956|252
1632405900000|2021-09-23 14:05:00|11966.5|11964.5|11961|11959|11968.5|11966.5|11959.5|11957.5|192
1632406200000|2021-09-23 14:10:00|11960|11958|11961|11959|11961.5|11959.5|11956.5|11954.5|164
1632406500000|2021-09-23 14:15:00|11961.5|11959.5|11965.5|11963.5|11965.5|11963.5|11959.5|11957.5|112
1632406800000|2021-09-23 14:20:00|11966|11964|11965.5|11963.5|11968.5|11966.5|11964.5|11962.5|259
1632407100000|2021-09-23 14:25:00|11965|11963|11959|11957|11967|11965|11958.5|11956.5|211
1632407400000|2021-09-23 14:30:00|11958.5|11956.5|11960.5|11958.5|11960.5|11958.5|11953.5|11951.5|89
1632407700000|2021-09-23 14:35:00|11960|11958|11957.5|11955.5|11963|11961|11952.5|11950.5|166
1632408000000|2021-09-23 14:40:00|11957|11955|11948.5|11946.5|11960|11958|11947.5|11945.5|138
1632408300000|2021-09-23 14:45:00|11948|11946|11963|11961|11963|11961|11948|11946|154
1632408600000|2021-09-23 14:50:00|11963.5|11961.5|11964|11962|11967.5|11965.5|11962.5|11960.5|111
1632408900000|2021-09-23 14:55:00|11963.5|11961.5|11964.5|11962.5|11965.5|11963.5|11961.5|11959.5|69
1632409200000|2021-09-23 15:00:00|11963.5|11961.5|11961|11959|11966|11964|11960.5|11958.5|175
1632409500000|2021-09-23 15:05:00|11961.5|11959.5|11959|11957|11964.5|11962.5|11957.5|11955.5|93
1632409800000|2021-09-23 15:10:00|11958.5|11956.5|11959|11957|11964.5|11962.5|11955.5|11953.5|206
1632410100000|2021-09-23 15:15:00|11959.5|11957.5|11952|11950|11959.5|11957.5|11945.5|11943.5|452
1632410400000|2021-09-23 15:20:00|11951|11949|11950.5|11948.5|11953.5|11951.5|11948.5|11946.5|323
1632410700000|2021-09-23 15:25:00|11949.5|11947.5|11936|11934|11953.5|11951.5|11936|11934|1228
1632411000000|2021-09-23 15:30:00|11937|11935|11949.5|11947.5|11951.5|11949.5|11935.5|11933.5|1260
1632411300000|2021-09-23 15:35:00|11948.5|11946.5|11949.5|11947.5|11953.5|11951.5|11947.5|11945.5|243
1632411600000|2021-09-23 15:40:00|11950|11948|11946.5|11944.5|11950|11948|11941.5|11939.5|116
1632411900000|2021-09-23 15:45:00|11946|11944|11946|11944|11951|11949|11943.5|11941.5|67
1632412200000|2021-09-23 15:50:00|11946.5|11944.5|11950|11948|11952|11950|11944.5|11942.5|55
1632412500000|2021-09-23 15:55:00|11950.5|11948.5|11953|11951|11954|11952|11950|11948|30
1632412800000|2021-09-23 16:00:00|11953.5|11951.5|11949.5|11947.5|11953.5|11951.5|11946.5|11944.5|152
1632413100000|2021-09-23 16:05:00|11950|11948|11954|11952|11955.5|11953.5|11949|11947|107
1632413400000|2021-09-23 16:10:00|11954.5|11952.5|11954|11952|11955.5|11953.5|11952|11950|8
1632413700000|2021-09-23 16:15:00|11954.5|11952.5|11953.5|11951.5|11956|11954|11951|11949|10
1632414000000|2021-09-23 16:20:00|11953|11951|11945|11943|11953|11951|11944.5|11942.5|46
1632414300000|2021-09-23 16:25:00|11944.5|11942.5|11948|11946|11948|11946|11940.5|11938.5|112
1632414600000|2021-09-23 16:30:00|11948.5|11946.5|11947|11945|11950.5|11948.5|11946|11944|12
1632414900000|2021-09-23 16:35:00|11947.5|11945.5|11947|11945|11949|11947|11943|11941|14
1632415200000|2021-09-23 16:40:00|11946.5|11944.5|11946|11944|11948|11946|11944.5|11942.5|1
1632415500000|2021-09-23 16:45:00|11945.5|11943.5|11947|11945|11948.5|11946.5|11944.5|11942.5|4
1632415800000|2021-09-23 16:50:00|11947.5|11945.5|11949.5|11947.5|11949.5|11947.5|11946|11944|49
1632416100000|2021-09-23 16:55:00|11950|11948|11946.5|11944.5|11950.5|11948.5|11945.5|11943.5|29
1632416400000|2021-09-23 17:00:00|11948|11946|11947|11945|11948|11946|11942.5|11940.5|28
1632416700000|2021-09-23 17:05:00|11947.5|11945.5|11952|11950|11954.5|11952.5|11947|11945|18
1632417000000|2021-09-23 17:10:00|11951.5|11949.5|11952|11950|11952.5|11950.5|11948.5|11946.5|26
1632417300000|2021-09-23 17:15:00|11951.5|11949.5|11953.5|11951.5|11954|11952|11951.5|11949.5|3
1632417600000|2021-09-23 17:20:00|11953|11951|11951.5|11949.5|11953.5|11951.5|11950|11948|10
1632417900000|2021-09-23 17:25:00|11952|11950|11952|11950|11952.5|11950.5|11950|11948|3
1632418200000|2021-09-23 17:30:00|11952.5|11950.5|11955.5|11953.5|11957|11955|11952|11950|23
1632418500000|2021-09-23 17:35:00|11956|11954|11958|11956|11958|11956|11953.5|11951.5|9
1632418800000|2021-09-23 17:40:00|11958.5|11956.5|11957|11955|11958.5|11956.5|11954.5|11952.5|21
1632419100000|2021-09-23 17:45:00|11957.5|11955.5|11959.5|11957.5|11959.5|11957.5|11955|11953|17
1632419400000|2021-09-23 17:50:00|11959|11957|11961|11959|11961.5|11959.5|11958|11956|31
1632419700000|2021-09-23 17:55:00|11960.5|11958.5|11956.5|11954.5|11961|11959|11954|11952|27
1632420000000|2021-09-23 18:00:00|11956|11954|11954|11952|11957.5|11955.5|11951.5|11949.5|21
1632420300000|2021-09-23 18:05:00|11954.5|11952.5|11955|11953|11958|11956|11952|11950|41
1632420600000|2021-09-23 18:10:00|11954.5|11952.5|11956.5|11954.5|11956.5|11954.5|11953|11951|17
1632420900000|2021-09-23 18:15:00|11956|11954|11951|11949|11957|11955|11948.5|11946.5|43
1632421200000|2021-09-23 18:20:00|11950.5|11948.5|11950.5|11948.5|11953|11951|11950.5|11948.5|2
1632421500000|2021-09-23 18:25:00|11951|11949|11950|11948|11951.5|11949.5|11949|11947|1
1632421800000|2021-09-23 18:30:00|11950.5|11948.5|11949|11947|11952|11950|11949|11947|2
1632422100000|2021-09-23 18:35:00|11948.5|11946.5|11948|11946|11949|11947|11947|11945|9
1632422400000|2021-09-23 18:40:00|11947.5|11945.5|11944.5|11942.5|11948|11946|11944|11942|12
1632422700000|2021-09-23 18:45:00|11945|11943|11943|11941|11947.5|11945.5|11942.5|11940.5|34
1632423000000|2021-09-23 18:50:00|11943.5|11941.5|11943.5|11941.5|11944.5|11942.5|11941.5|11939.5|12
1632423300000|2021-09-23 18:55:00|11943|11941|11946|11944|11946|11944|11942.5|11940.5|12
1632423600000|2021-09-23 19:00:00|11945.5|11943.5|11948|11946|11948.5|11946.5|11944|11942|16
1632423900000|2021-09-23 19:05:00|11947.5|11945.5|11946|11944|11948|11946|11944.5|11942.5|13
1632424200000|2021-09-23 19:10:00|11945.5|11943.5|11943|11941|11947|11945|11942|11940|15
1632424500000|2021-09-23 19:15:00|11943.5|11941.5|11944|11942|11945.5|11943.5|11942.5|11940.5|18
1632424800000|2021-09-23 19:20:00|11944.5|11942.5|11946|11944|11947|11945|11944|11942|10
1632425100000|2021-09-23 19:25:00|11946.5|11944.5|11943|11941|11946.5|11944.5|11942.5|11940.5|1
1632425400000|2021-09-23 19:30:00|11944|11942|11944|11942|11945|11943|11940.5|11938.5|27
1632425700000|2021-09-23 19:35:00|11943.5|11941.5|11944.5|11942.5|11945|11943|11941.5|11939.5|3
1632426000000|2021-09-23 19:40:00|11944|11942|11946.5|11944.5|11949|11947|11942.5|11940.5|6
1632426300000|2021-09-23 19:45:00|11947|11945|11944.5|11942.5|11947|11945|11942.5|11940.5|12
1632426600000|2021-09-23 19:50:00|11944|11942|11942|11940|11945|11943|11941|11939|92
1632426900000|2021-09-23 19:55:00|11941.5|11939.5|11948|11942|11949.5|11945.5|11940.5|11938.5|33
1632427200000|2021-09-23 20:00:00|11948.1|11942.1|11944|11938|11948.1|11942.1|11943.6|11937.6|0
1632427500000|2021-09-23 20:05:00|11943.9|11937.9|11950.2|11944.2|11951.4|11945.4|11943.6|11937.6|0
1632427800000|2021-09-23 20:10:00|11950.3|11944.3|11950.2|11944.2|11953|11947|11949|11943|0
1632428100000|2021-09-23 20:15:00|11950.3|11944.3|11951.4|11945.4|11954.2|11948.2|11949|11943|0
1632428400000|2021-09-23 20:20:00|11951.5|11945.5|11950.7|11944.7|11954.2|11948.2|11950.7|11944.7|0
1632428700000|2021-09-23 20:25:00|11951|11945|11947.5|11941.5|11951|11945|11947.1|11941.1|0
1632429000000|2021-09-23 20:30:00|11947.4|11941.4|11949.4|11943.4|11949.4|11943.4|11945.5|11939.5|0
1632429300000|2021-09-23 20:35:00|11949.5|11943.5|11949.9|11943.9|11950.7|11944.7|11948.7|11942.7|0
1632429600000|2021-09-23 20:40:00|11950|11944|11951|11945|11951|11945|11948.7|11942.7|0
1632429900000|2021-09-23 20:45:00|11951.2|11945.2|11946.3|11940.3|11952.2|11946.2|11946|11940|0
1632430200000|2021-09-23 20:50:00|11946.1|11940.1|11950.2|11944.2|11950.2|11944.2|11945.5|11939.5|0
1632430500000|2021-09-23 20:55:00|11949.9|11943.9|11949.2|11943.2|11950.7|11944.7|11948.9|11942.9|0
1632430800000|2021-09-23 21:00:00|11948.8|11942.8|11949.3|11943.3|11949.4|11943.4|11948.4|11942.4|0
1632431100000|2021-09-23 21:05:00|11949.2|11943.2|11950.4|11944.4|11950.6|11944.6|11949.2|11943.2|0
1632431400000|2021-09-23 21:10:00|11950.3|11944.3|11950.1|11944.1|11950.3|11944.3|11949.9|11943.9|0
1632432000000|2021-09-23 21:20:00|11950.2|11944.2|11950.2|11944.2|11950.4|11944.4|11950.2|11944.2|0
1632432300000|2021-09-23 21:25:00|11950.1|11944.1|11950.6|11944.6|11950.7|11944.7|11950.1|11944.1|0
1632432600000|2021-09-23 21:30:00|11950.4|11944.4|11950.6|11944.6|11950.6|11944.6|11950.4|11944.4|0
1632432900000|2021-09-23 21:35:00|11950.4|11944.4|11950.1|11944.1|11950.4|11944.4|11950.1|11944.1|0
1632433200000|2021-09-23 21:40:00|11949.9|11943.9|11949.8|11943.8|11949.9|11943.9|11949.6|11943.6|0
1632433500000|2021-09-23 21:45:00|11949.7|11943.7|11949.7|11943.7|11949.8|11943.8|11949.6|11943.6|0
1632433800000|2021-09-23 21:50:00|11949.9|11943.9|11950.1|11944.1|11950.1|11944.1|11949.8|11943.8|0
1632434100000|2021-09-23 21:55:00|11949.9|11943.9|11949.9|11943.9|11950.1|11944.1|11949.4|11943.4|0
1632434400000|2021-09-23 22:00:00|11948.9|11942.9|11950.7|11944.7|11951.4|11945.4|11948.9|11942.9|0
1632434700000|2021-09-23 22:05:00|11950.6|11944.6|11952.6|11946.6|11952.6|11946.6|11950.2|11944.2|0
1632435000000|2021-09-23 22:10:00|11952.2|11946.2|11952.6|11946.6|11954.9|11948.9|11952.2|11946.2|0
1632435300000|2021-09-23 22:15:00|11952.7|11946.7|11952.2|11946.2|11953.4|11947.4|11952|11946|0
1632435600000|2021-09-23 22:20:00|11952.4|11946.4|11951.4|11945.4|11952.6|11946.6|11950.7|11944.7|0
1632435900000|2021-09-23 22:25:00|11951.5|11945.5|11952.6|11946.6|11953|11947|11951.4|11945.4|0
1632436200000|2021-09-23 22:30:00|11952.8|11946.8|11951.4|11945.4|11954.2|11948.2|11951.4|11945.4|0
1632436500000|2021-09-23 22:35:00|11951.5|11945.5|11952.6|11946.6|11952.8|11946.8|11951.5|11945.5|0
1632436800000|2021-09-23 22:40:00|11952.7|11946.7|11953.4|11947.4|11954.2|11948.2|11952.6|11946.6|0
1632437100000|2021-09-23 22:45:00|11953.6|11947.6|11954.6|11948.6|11954.6|11948.6|11953.6|11947.6|0
1632437400000|2021-09-23 22:50:00|11954.3|11948.3|11954.3|11948.3|11954.6|11948.6|11954|11948|0
1632437700000|2021-09-23 22:55:00|11954.2|11948.2|11953.7|11947.7|11954.2|11948.2|11953|11947|0
1632438000000|2021-09-23 23:00:00|11953.8|11947.8|11954.6|11948.6|11954.9|11948.9|11953.7|11947.7|0
1632438300000|2021-09-23 23:05:00|11954.5|11948.5|11954.9|11948.9|11954.9|11948.9|11954.2|11948.2|0
1632438600000|2021-09-23 23:10:00|11955|11949|11954.9|11948.9|11956.3|11950.3|11954.9|11948.9|0
1632438900000|2021-09-23 23:15:00|11955|11949|11955.7|11949.7|11956.1|11950.1|11955|11949|0
1632439200000|2021-09-23 23:20:00|11955.6|11949.6|11954.6|11948.6|11956.6|11950.6|11954.2|11948.2|0
1632439500000|2021-09-23 23:25:00|11954.7|11948.7|11954.2|11948.2|11956.1|11950.1|11954.2|11948.2|0
1632439800000|2021-09-23 23:30:00|11954.1|11948.1|11956.1|11950.1|11956.1|11950.1|11949.9|11943.9|0
1632440100000|2021-09-23 23:35:00|11955.7|11949.7|11956.9|11950.9|11956.9|11950.9|11955.4|11949.4|0
1632440400000|2021-09-23 23:40:00|11956.8|11950.8|11955.7|11949.7|11957.7|11951.7|11955.4|11949.4|0
1632440700000|2021-09-23 23:45:00|11955.8|11949.8|11953.4|11947.4|11956.1|11950.1|11952.2|11946.2|0
1632441000000|2021-09-23 23:50:00|11953.3|11947.3|11954.6|11948.6|11954.9|11948.9|11953|11947|0
1632441300000|2021-09-23 23:55:00|11954.5|11948.5|11952.2|11946.2|11954.8|11948.8|11951.9|11945.9|0
1632441600000|2021-09-24 00:00:00|11952.4|11946.4|11954.2|11948.2|11954.6|11948.6|11951.9|11945.9|0
1632441900000|2021-09-24 00:05:00|11954.6|11948.6|11947.4|11941.4|11955.1|11949.1|11947.3|11941.3|0
1632442200000|2021-09-24 00:10:00|11947.3|11941.3|11951.8|11945.8|11953|11947|11947.1|11941.1|0
1632442500000|2021-09-24 00:15:00|11951.9|11945.9|11963.7|11957.7|11978.8|11972.8|11951.9|11945.9|0
1632442800000|2021-09-24 00:20:00|11964.1|11958.1|11964.1|11958.1|11968.1|11962.1|11963.3|11957.3|0
1632443100000|2021-09-24 00:25:00|11964.3|11958.3|11956.7|11950.7|11966.5|11960.5|11956.7|11950.7|0
1632443400000|2021-09-24 00:30:00|11956.6|11950.6|11953.5|11947.5|11959.2|11953.2|11953.5|11947.5|0
1632443700000|2021-09-24 00:35:00|11953.7|11947.7|11951|11945|11955.9|11949.9|11951|11945|0
1632444000000|2021-09-24 00:40:00|11950.6|11944.6|11949.4|11943.4|11951|11945|11947.8|11941.8|0
1632444300000|2021-09-24 00:45:00|11949|11943|11946.6|11940.6|11949.5|11943.5|11945.6|11939.6|0
1632444600000|2021-09-24 00:50:00|11946.5|11940.5|11943.6|11937.6|11947|11941|11943.5|11937.5|0
1632444900000|2021-09-24 00:55:00|11943.7|11937.7|11943.6|11937.6|11944.5|11938.5|11943.2|11937.2|0
1632445200000|2021-09-24 01:00:00|11943.8|11937.8|11944|11938|11946.1|11940.1|11942.8|11936.8|0
1632445500000|2021-09-24 01:05:00|11944.2|11938.2|11943|11937|11948.2|11942.2|11943|11937|0
1632445800000|2021-09-24 01:10:00|11942.9|11936.9|11945.2|11939.2|11946.5|11940.5|11941.6|11935.6|0
1632446100000|2021-09-24 01:15:00|11945.4|11939.4|11946.1|11940.1|11947|11941|11943.5|11937.5|0
1632446400000|2021-09-24 01:20:00|11946.5|11940.5|11947.7|11941.7|11948.6|11942.6|11946.2|11940.2|0
1632446700000|2021-09-24 01:25:00|11947.8|11941.8|11948.6|11942.6|11950.2|11944.2|11945.3|11939.3|0
1632447000000|2021-09-24 01:30:00|11948.8|11942.8|11946.8|11940.8|11950.1|11944.1|11946|11940|0
1632447300000|2021-09-24 01:35:00|11946.9|11940.9|11945.2|11939.2|11947|11941|11943.5|11937.5|0
1632447600000|2021-09-24 01:40:00|11944.8|11938.8|11937.9|11931.9|11945.2|11939.2|11937|11931|0
1632447900000|2021-09-24 01:45:00|11937.5|11931.5|11935.2|11929.2|11937.5|11931.5|11934.4|11928.4|0
1632448200000|2021-09-24 01:50:00|11934.4|11928.4|11938.5|11932.5|11938.5|11932.5|11934.4|11928.4|0
1632448500000|2021-09-24 01:55:00|11938.4|11932.4|11928.3|11922.3|11938.5|11932.5|11926.8|11920.8|0
1632448800000|2021-09-24 02:00:00|11928.6|11922.6|11934.8|11928.8|11934.9|11928.9|11928.2|11922.2|0
1632449100000|2021-09-24 02:05:00|11935|11929|11939.1|11933.1|11939.1|11933.1|11935|11929|0
1632449400000|2021-09-24 02:10:00|11939.3|11933.3|11935.6|11929.6|11939.5|11933.5|11933.2|11927.2|0
1632449700000|2021-09-24 02:15:00|11935.2|11929.2|11934.1|11928.1|11935.2|11929.2|11931.6|11925.6|0
1632450000000|2021-09-24 02:20:00|11933.9|11927.9|11935.8|11929.8|11936.7|11930.7|11933.3|11927.3|0
1632450300000|2021-09-24 02:25:00|11936|11930|11937|11931|11937.5|11931.5|11935.1|11929.1|0
1632450600000|2021-09-24 02:30:00|11937.2|11931.2|11938.7|11932.7|11940.1|11934.1|11936.6|11930.6|0
1632450900000|2021-09-24 02:35:00|11938.5|11932.5|11938.6|11932.6|11939|11933|11936.5|11930.5|0
1632451200000|2021-09-24 02:40:00|11938.7|11932.7|11941.7|11935.7|11942.6|11936.6|11938.2|11932.2|0
1632451500000|2021-09-24 02:45:00|11941.9|11935.9|11940.9|11934.9|11942.5|11936.5|11939.1|11933.1|0
1632451800000|2021-09-24 02:50:00|11940.8|11934.8|11940|11934|11942.6|11936.6|11940|11934|0
1632452100000|2021-09-24 02:55:00|11940.4|11934.4|11941.5|11935.5|11941.9|11935.9|11940|11934|0
1632452400000|2021-09-24 03:00:00|11941.6|11935.6|11942|11936|11943.1|11937.1|11938.9|11932.9|0
1632452700000|2021-09-24 03:05:00|11942.3|11936.3|11940.5|11934.5|11942.3|11936.3|11939.7|11933.7|0
1632453000000|2021-09-24 03:10:00|11940.6|11934.6|11940.5|11934.5|11942.2|11936.2|11939.6|11933.6|0
1632453300000|2021-09-24 03:15:00|11940.6|11934.6|11939.7|11933.7|11941.7|11935.7|11938.9|11932.9|0
1632453600000|2021-09-24 03:20:00|11939.3|11933.3|11944.3|11938.3|11946|11940|11933.8|11927.8|0
1632453900000|2021-09-24 03:25:00|11944.2|11938.2|11941.7|11935.7|11945|11939|11940.9|11934.9|0
1632454200000|2021-09-24 03:30:00|11941.3|11935.3|11942.6|11936.6|11943.8|11937.8|11940.9|11934.9|0
1632454500000|2021-09-24 03:35:00|11942.7|11936.7|11940|11934|11943.4|11937.4|11938.7|11932.7|0
1632454800000|2021-09-24 03:40:00|11940.1|11934.1|11941.9|11935.9|11942.8|11936.8|11940|11934|0
1632455100000|2021-09-24 03:45:00|11941.7|11935.7|11942.3|11936.3|11943.2|11937.2|11940.6|11934.6|0
1632455400000|2021-09-24 03:50:00|11942.1|11936.1|11939.9|11933.9|11942.7|11936.7|11939.9|11933.9|0
1632455700000|2021-09-24 03:55:00|11940.3|11934.3|11940.2|11934.2|11940.7|11934.7|11938.5|11932.5|0
1632456000000|2021-09-24 04:00:00|11940|11934|11941|11935|11941.5|11935.5|11938.1|11932.1|0
1632456300000|2021-09-24 04:05:00|11940.9|11934.9|11938.6|11932.6|11940.9|11934.9|11937.8|11931.8|0
1632456600000|2021-09-24 04:10:00|11938.8|11932.8|11937.4|11931.4|11939.8|11933.8|11937.3|11931.3|0
1632456900000|2021-09-24 04:15:00|11937.3|11931.3|11938.6|11932.6|11938.6|11932.6|11936.9|11930.9|0
1632457200000|2021-09-24 04:20:00|11938.8|11932.8|11939.1|11933.1|11939.8|11933.8|11938.5|11932.5|0
1632457500000|2021-09-24 04:25:00|11939|11933|11938.5|11932.5|11939.4|11933.4|11938.2|11932.2|0
1632457800000|2021-09-24 04:30:00|11938.3|11932.3|11940.5|11934.5|11940.6|11934.6|11937.6|11931.6|0
1632458100000|2021-09-24 04:35:00|11940.9|11934.9|11940.5|11934.5|11941.3|11935.3|11939.7|11933.7|0
1632458400000|2021-09-24 04:40:00|11940.3|11934.3|11940.8|11934.8|11941.2|11935.2|11939.7|11933.7|0
1632458700000|2021-09-24 04:45:00|11940.6|11934.6|11940.8|11934.8|11942.1|11936.1|11940.4|11934.4|0
1632459000000|2021-09-24 04:50:00|11940.9|11934.9|11941.2|11935.2|11942.1|11936.1|11940|11934|0
1632459300000|2021-09-24 04:55:00|11941.1|11935.1|11941.2|11935.2|11941.5|11935.5|11940.3|11934.3|0
1632459600000|2021-09-24 05:00:00|11941.1|11935.1|11938.6|11932.6|11943|11937|11936.9|11930.9|0
1632459900000|2021-09-24 05:05:00|11938.7|11932.7|11936.1|11930.1|11940.3|11934.3|11936.1|11930.1|0
1632460200000|2021-09-24 05:10:00|11935.9|11929.9|11938.4|11932.4|11938.4|11932.4|11934.4|11928.4|0
1632460500000|2021-09-24 05:15:00|11938.3|11932.3|11934.4|11928.4|11939.2|11933.2|11934.4|11928.4|0
1632460800000|2021-09-24 05:20:00|11934.2|11928.2|11933.5|11927.5|11938.4|11932.4|11932.6|11926.6|0
1632461100000|2021-09-24 05:25:00|11933.4|11927.4|11932.4|11926.4|11935|11929|11929.9|11923.9|0
1632461400000|2021-09-24 05:30:00|11932.5|11926.5|11935.7|11929.7|11935.7|11929.7|11932.4|11926.4|0
1632461700000|2021-09-24 05:35:00|11936.1|11930.1|11936.5|11930.5|11937.3|11931.3|11934|11928|0
1632462000000|2021-09-24 05:40:00|11936.4|11930.4|11935.6|11929.6|11936.8|11930.8|11934.1|11928.1|0
1632462300000|2021-09-24 05:45:00|11935.2|11929.2|11938.9|11932.9|11938.9|11932.9|11933.4|11927.4|0
1632462600000|2021-09-24 05:50:00|11938.8|11932.8|11941.1|11935.1|11941.5|11935.5|11937.3|11931.3|0
1632462900000|2021-09-24 05:55:00|11940.9|11934.9|11939.7|11933.7|11941.5|11935.5|11938.9|11932.9|0
1632463200000|2021-09-24 06:00:00|11938.3|11932.3|11940.5|11938.5|11946|11944|11938.3|11932.3|32
1632463500000|2021-09-24 06:05:00|11941|11939|11949|11947|11951|11949|11938|11936|56
1632463800000|2021-09-24 06:10:00|11948.5|11946.5|11952|11950|11952|11950|11945.5|11943.5|50
1632464100000|2021-09-24 06:15:00|11951.5|11949.5|11945|11943|11951.5|11949.5|11945|11943|24
1632464400000|2021-09-24 06:20:00|11944.5|11942.5|11944|11942|11948.5|11946.5|11940|11938|19
1632464700000|2021-09-24 06:25:00|11943.5|11941.5|11942|11940|11945|11943|11941.5|11939.5|10
1632465000000|2021-09-24 06:30:00|11941|11939|11938.5|11936.5|11944.5|11942.5|11938.5|11936.5|33
1632465300000|2021-09-24 06:35:00|11939|11937|11937.5|11935.5|11940.5|11938.5|11934.5|11932.5|47
1632465600000|2021-09-24 06:40:00|11937|11935|11936|11934|11941|11939|11934|11932|15
1632465900000|2021-09-24 06:45:00|11935.5|11933.5|11933|11931|11936|11934|11932|11930|9
1632466200000|2021-09-24 06:50:00|11933.5|11931.5|11925|11923|11939.5|11937.5|11925|11923|26
1632466500000|2021-09-24 06:55:00|11924.5|11922.5|11924|11922|11930.5|11928.5|11917|11915|94
1632466800000|2021-09-24 07:00:00|11926|11924|11905.5|11903.5|11928|11926|11898|11896|644
1632467100000|2021-09-24 07:05:00|11905|11903|11908|11906|11913|11911|11896|11894|535
1632467400000|2021-09-24 07:10:00|11907.5|11905.5|11920.5|11918.5|11920.5|11918.5|11905.5|11903.5|408
1632467700000|2021-09-24 07:15:00|11921|11919|11923|11921|11924|11922|11914.5|11912.5|193
1632468000000|2021-09-24 07:20:00|11922.5|11920.5|11897.5|11895.5|11928|11926|11893.5|11891.5|317
1632468300000|2021-09-24 07:25:00|11897|11895|11905|11903|11908|11906|11893.5|11891.5|222
1632468600000|2021-09-24 07:30:00|11904.5|11902.5|11879.5|11877.5|11904.5|11902.5|11879|11877|230
1632468900000|2021-09-24 07:35:00|11880|11878|11878.5|11876.5|11888|11886|11877|11875|319
1632469200000|2021-09-24 07:40:00|11877.5|11875.5|11881.5|11879.5|11883|11881|11870|11868|171
1632469500000|2021-09-24 07:45:00|11882|11880|11881.4|11879.4|11885|11883|11874.9|11872.9|309
1632469800000|2021-09-24 07:50:00|11882.4|11880.4|11879.4|11877.4|11885.4|11883.4|11871.4|11869.4|199
1632470100000|2021-09-24 07:55:00|11878.9|11876.9|11855.9|11853.9|11879.4|11877.4|11855.4|11853.4|241
1632470400000|2021-09-24 08:00:00|11856.4|11854.4|11854.4|11852.4|11859.4|11857.4|11848.4|11846.4|296
1632470700000|2021-09-24 08:05:00|11854.9|11852.9|11849.9|11847.9|11856.9|11854.9|11847.4|11845.4|296
1632471000000|2021-09-24 08:10:00|11849.4|11847.4|11850.9|11848.9|11855.9|11853.9|11841.4|11839.4|490
1632471300000|2021-09-24 08:15:00|11850.4|11848.4|11840.4|11838.4|11850.9|11848.9|11839.4|11837.4|266
1632471600000|2021-09-24 08:20:00|11840.9|11838.9|11840.4|11838.4|11846.4|11844.4|11835.9|11833.9|187
1632471900000|2021-09-24 08:25:00|11839.9|11837.9|11835.4|11833.4|11843.9|11841.9|11832.9|11830.9|466
1632472200000|2021-09-24 08:30:00|11835.9|11833.9|11848.4|11846.4|11850.4|11848.4|11834.4|11832.4|265
1632472500000|2021-09-24 08:35:00|11847.9|11845.9|11846.4|11844.4|11848.9|11846.9|11839.9|11837.9|184
1632472800000|2021-09-24 08:40:00|11846.9|11844.9|11842.4|11840.4|11847.4|11845.4|11840.4|11838.4|168
1632473100000|2021-09-24 08:45:00|11842.9|11840.9|11840.4|11838.4|11842.9|11840.9|11831.4|11829.4|370
1632473400000|2021-09-24 08:50:00|11840.9|11838.9|11847.9|11845.9|11850.4|11848.4|11840.9|11838.9|146
1632473700000|2021-09-24 08:55:00|11848.4|11846.4|11854.9|11852.9|11856.9|11854.9|11848.4|11846.4|128
1632474000000|2021-09-24 09:00:00|11854.4|11852.4|11851.4|11849.4|11854.4|11852.4|11847.4|11845.4|110
1632474300000|2021-09-24 09:05:00|11851.9|11849.9|11857.9|11855.9|11857.9|11855.9|11850.4|11848.4|134
1632474600000|2021-09-24 09:10:00|11858.4|11856.4|11856.9|11854.9|11861.4|11859.4|11851.4|11849.4|154
1632474900000|2021-09-24 09:15:00|11856.4|11854.4|11858.9|11856.9|11861.4|11859.4|11851.9|11849.9|142
1632475200000|2021-09-24 09:20:00|11859.4|11857.4|11864.9|11862.9|11868.4|11866.4|11858.9|11856.9|145
1632475500000|2021-09-24 09:25:00|11865.4|11863.4|11858.9|11856.9|11868.4|11866.4|11857.9|11855.9|66
1632475800000|2021-09-24 09:30:00|11859.4|11857.4|11856.9|11854.9|11861.4|11859.4|11854.4|11852.4|43
1632476100000|2021-09-24 09:35:00|11857.4|11855.4|11861.9|11859.9|11863.9|11861.9|11857.4|11855.4|60
1632476400000|2021-09-24 09:40:00|11862.4|11860.4|11859.9|11857.9|11862.9|11860.9|11858.9|11856.9|39
1632476700000|2021-09-24 09:45:00|11860.4|11858.4|11848.9|11846.9|11860.9|11858.9|11847.9|11845.9|121
1632477000000|2021-09-24 09:50:00|11848.4|11846.4|11845.9|11843.9|11848.9|11846.9|11840.9|11838.9|146
1632477300000|2021-09-24 09:55:00|11845.4|11843.4|11839.9|11837.9|11846.9|11844.9|11831.4|11829.4|405
1632477600000|2021-09-24 10:00:00|11840.4|11838.4|11835.9|11833.9|11840.9|11838.9|11830.4|11828.4|123
1632477900000|2021-09-24 10:05:00|11835.4|11833.4|11834.9|11832.9|11841.9|11839.9|11831.9|11829.9|166
1632478200000|2021-09-24 10:10:00|11835.4|11833.4|11833.4|11831.4|11842.4|11840.4|11832.9|11830.9|173
1632478500000|2021-09-24 10:15:00|11833.9|11831.9|11831.4|11829.4|11839.4|11837.4|11830.9|11828.9|99
1632478800000|2021-09-24 10:20:00|11832.4|11830.4|11840.4|11838.4|11844.9|11842.9|11830.4|11828.4|285
1632479100000|2021-09-24 10:25:00|11839.4|11837.4|11832.9|11830.9|11847.4|11845.4|11831.4|11829.4|114
1632479400000|2021-09-24 10:30:00|11833.4|11831.4|11827.4|11825.4|11836.4|11834.4|11821.9|11819.9|171
1632479700000|2021-09-24 10:35:00|11826.9|11824.9|11824.4|11822.4|11828.4|11826.4|11822.4|11820.4|70
1632480000000|2021-09-24 10:40:00|11823.9|11821.9|11834.4|11832.4|11835.4|11833.4|11823.4|11821.4|180
1632480300000|2021-09-24 10:45:00|11833.9|11831.9|11833.4|11831.4|11836.9|11834.9|11828.9|11826.9|174
1632480600000|2021-09-24 10:50:00|11832.9|11830.9|11839.4|11837.4|11839.4|11837.4|11829.9|11827.9|181
1632480900000|2021-09-24 10:55:00|11838.9|11836.9|11830.4|11828.4|11838.9|11836.9|11827.4|11825.4|220
1632481200000|2021-09-24 11:00:00|11830.9|11828.9|11825.9|11823.9|11831.4|11829.4|11825.4|11823.4|134
1632481500000|2021-09-24 11:05:00|11825.4|11823.4|11831.4|11829.4|11832.4|11830.4|11824.9|11822.9|149
1632481800000|2021-09-24 11:10:00|11830.9|11828.9|11825.4|11823.4|11832.4|11830.4|11822.4|11820.4|142
1632482100000|2021-09-24 11:15:00|11824.9|11822.9|11818.4|11816.4|11826.4|11824.4|11816.4|11814.4|79
1632482400000|2021-09-24 11:20:00|11818.9|11816.9|11818.9|11816.9|11821.4|11819.4|11814.4|11812.4|90
1632482700000|2021-09-24 11:25:00|11819.4|11817.4|11820.9|11818.9|11821.9|11819.9|11814.4|11812.4|69
1632483000000|2021-09-24 11:30:00|11821.4|11819.4|11829.4|11827.4|11830.9|11828.9|11819.9|11817.9|119
1632483300000|2021-09-24 11:35:00|11828.9|11826.9|11827.9|11825.9|11830.9|11828.9|11823.9|11821.9|79
1632483600000|2021-09-24 11:40:00|11826.8|11824.8|11818.3|11816.3|11826.8|11824.8|11816.8|11814.8|70
1632483900000|2021-09-24 11:45:00|11818.8|11816.8|11816.3|11814.3|11819.8|11817.8|11814.8|11812.8|35
1632484200000|2021-09-24 11:50:00|11816.8|11814.8|11815.8|11813.8|11821.8|11819.8|11813.8|11811.8|150
1632484500000|2021-09-24 11:55:00|11815.3|11813.3|11812.8|11810.8|11818.3|11816.3|11812.3|11810.3|49
1632484800000|2021-09-24 12:00:00|11812.3|11810.3|11819.3|11817.3|11819.3|11817.3|11810.3|11808.3|127
1632485100000|2021-09-24 12:05:00|11819.8|11817.8|11820.8|11818.8|11821.3|11819.3|11816.8|11814.8|78
1632485400000|2021-09-24 12:10:00|11820.3|11818.3|11805.3|11803.3|11820.3|11818.3|11805.3|11803.3|152
1632485700000|2021-09-24 12:15:00|11805.8|11803.8|11809.8|11807.8|11816.3|11814.3|11805.8|11803.8|145
1632486000000|2021-09-24 12:20:00|11810.3|11808.3|11810.3|11808.3|11813.8|11811.8|11806.3|11804.3|83
1632486300000|2021-09-24 12:25:00|11809.8|11807.8|11818.3|11816.3|11819.3|11817.3|11809.3|11807.3|89
1632486600000|2021-09-24 12:30:00|11817.8|11815.8|11814.8|11812.8|11820.3|11818.3|11813.3|11811.3|98
1632486900000|2021-09-24 12:35:00|11815.3|11813.3|11818.8|11816.8|11820.3|11818.3|11813.8|11811.8|68
1632487200000|2021-09-24 12:40:00|11818.3|11816.3|11815.3|11813.3|11818.3|11816.3|11809.3|11807.3|109
1632487500000|2021-09-24 12:45:00|11815.8|11813.8|11812.3|11810.3|11817.8|11815.8|11810.3|11808.3|100
1632487800000|2021-09-24 12:50:00|11812.8|11810.8|11809.3|11807.3|11814.3|11812.3|11808.3|11806.3|110
1632488100000|2021-09-24 12:55:00|11809.8|11807.8|11817.3|11815.3|11818.8|11816.8|11809.3|11807.3|34
1632488400000|2021-09-24 13:00:00|11816.3|11814.3|11816.8|11814.8|11818.3|11816.3|11813.3|11811.3|94
1632488700000|2021-09-24 13:05:00|11817.3|11815.3|11817.8|11815.8|11821.3|11819.3|11817.3|11815.3|123
1632489000000|2021-09-24 13:10:00|11817.3|11815.3|11817.8|11815.8|11819.3|11817.3|11815.3|11813.3|91
1632489300000|2021-09-24 13:15:00|11817.3|11815.3|11824.3|11822.3|11826.3|11824.3|11816.8|11814.8|89
1632489600000|2021-09-24 13:20:00|11824.8|11822.8|11818.8|11816.8|11825.8|11823.8|11817.8|11815.8|96
1632489900000|2021-09-24 13:25:00|11818.3|11816.3|11821.8|11819.8|11823.8|11821.8|11813.8|11811.8|151
1632490200000|2021-09-24 13:30:00|11821.3|11819.3|11840.8|11838.8|11840.8|11838.8|11820.8|11818.8|440
1632490500000|2021-09-24 13:35:00|11840.3|11838.3|11849.3|11847.3|11852.3|11850.3|11836.3|11834.3|349
1632490800000|2021-09-24 13:40:00|11848.8|11846.8|11854.3|11852.3|11859.8|11857.8|11848.3|11846.3|284
1632491100000|2021-09-24 13:45:00|11853.8|11851.8|11838.3|11836.3|11855.3|11853.3|11834.3|11832.3|290
1632491400000|2021-09-24 13:50:00|11838.8|11836.8|11846.3|11844.3|11852.8|11850.8|11838.8|11836.8|196
1632491700000|2021-09-24 13:55:00|11845.8|11843.8|11856.8|11854.8|11856.8|11854.8|11837.8|11835.8|925
1632492000000|2021-09-24 14:00:00|11855.8|11853.8|11864.8|11862.8|11865.8|11863.8|11855.8|11853.8|238
1632492300000|2021-09-24 14:05:00|11865.3|11863.3|11853.3|11851.3|11866.3|11864.3|11851.3|11849.3|274
1632492600000|2021-09-24 14:10:00|11852.3|11850.3|11839.8|11837.8|11853.3|11851.3|11839.3|11837.3|265
1632492900000|2021-09-24 14:15:00|11840.3|11838.3|11843.3|11841.3|11847.8|11845.8|11838.3|11836.3|167
1632493200000|2021-09-24 14:20:00|11843.8|11841.8|11845.3|11843.3|11855.3|11853.3|11841.3|11839.3|211
1632493500000|2021-09-24 14:25:00|11845.8|11843.8|11835.8|11833.8|11848.3|11846.3|11834.8|11832.8|202
1632493800000|2021-09-24 14:30:00|11836.3|11834.3|11838.3|11836.3|11842.3|11840.3|11832.3|11830.3|204
1632494100000|2021-09-24 14:35:00|11839.8|11837.8|11838.3|11836.3|11844.3|11842.3|11838.3|11836.3|138
1632494400000|2021-09-24 14:40:00|11839.3|11837.3|11838.3|11836.3|11847.3|11845.3|11838.3|11836.3|151
1632494700000|2021-09-24 14:45:00|11838.8|11836.8|11841.3|11839.3|11844.8|11842.8|11833.8|11831.8|122
1632495000000|2021-09-24 14:50:00|11839.8|11837.8|11836.3|11834.3|11842.3|11840.3|11835.3|11833.3|390
1632495300000|2021-09-24 14:55:00|11836.8|11834.8|11834.8|11832.8|11838.8|11836.8|11833.3|11831.3|153
1632495600000|2021-09-24 15:00:00|11835.3|11833.3|11837.3|11835.3|11839.3|11837.3|11832.8|11830.8|216
1632495900000|2021-09-24 15:05:00|11836.8|11834.8|11830.3|11828.3|11836.8|11834.8|11829.3|11827.3|168
1632496200000|2021-09-24 15:10:00|11829.8|11827.8|11828.3|11826.3|11831.3|11829.3|11825.3|11823.3|138
1632496500000|2021-09-24 15:15:00|11827.8|11825.8|11827.8|11825.8|11832.3|11830.3|11824.8|11822.8|766
1632496800000|2021-09-24 15:20:00|11827.3|11825.3|11822.3|11820.3|11827.8|11825.8|11820.8|11818.8|554
1632497100000|2021-09-24 15:25:00|11823.3|11821.3|11817.8|11815.8|11828.3|11826.3|11814.3|11812.3|1503
1632497400000|2021-09-24 15:30:00|11817.3|11815.3|11819.3|11817.3|11821.3|11819.3|11814.3|11812.3|959
1632497700000|2021-09-24 15:35:00|11819.8|11817.8|11815.3|11813.3|11820.3|11818.3|11811.3|11809.3|193
1632498000000|2021-09-24 15:40:00|11815.8|11813.8|11810.3|11808.3|11817.3|11815.3|11809.3|11807.3|93
1632498300000|2021-09-24 15:45:00|11810.8|11808.8|11814.3|11812.3|11814.3|11812.3|11809.3|11807.3|46
1632498600000|2021-09-24 15:50:00|11814.8|11812.8|11817.3|11815.3|11819.3|11817.3|11812.3|11810.3|42
1632498900000|2021-09-24 15:55:00|11817.8|11815.8|11817.8|11815.8|11818.3|11816.3|11815.8|11813.8|38
1632499200000|2021-09-24 16:00:00|11818.3|11816.3|11817.8|11815.8|11818.8|11816.8|11814.8|11812.8|28
1632499500000|2021-09-24 16:05:00|11817.3|11815.3|11820.8|11818.8|11820.8|11818.8|11816.3|11814.3|9
1632499800000|2021-09-24 16:10:00|11821.3|11819.3|11822.8|11820.8|11823.8|11821.8|11819.8|11817.8|8
1632500100000|2021-09-24 16:15:00|11822.3|11820.3|11819.8|11817.8|11822.8|11820.8|11818.3|11816.3|16
1632500400000|2021-09-24 16:20:00|11820.3|11818.3|11818.8|11816.8|11820.8|11818.8|11816.8|11814.8|12
1632500700000|2021-09-24 16:25:00|11819.3|11817.3|11815.3|11813.3|11821.3|11819.3|11815.3|11813.3|12
1632501000000|2021-09-24 16:30:00|11816.8|11814.8|11810.8|11808.8|11817.3|11815.3|11810.3|11808.3|60
1632501300000|2021-09-24 16:35:00|11811.3|11809.3|11813.3|11811.3|11814.8|11812.8|11810.8|11808.8|37
1632501600000|2021-09-24 16:40:00|11813.8|11811.8|11813.3|11811.3|11816.3|11814.3|11812.3|11810.3|44
1632501900000|2021-09-24 16:45:00|11812.8|11810.8|11811.3|11809.3|11814.3|11812.3|11811.3|11809.3|72
1632502200000|2021-09-24 16:50:00|11811.8|11809.8|11811.8|11809.8|11812.8|11810.8|11811.3|11809.3|17
1632502500000|2021-09-24 16:55:00|11811.3|11809.3|11805.3|11803.3|11811.8|11809.8|11804.3|11802.3|68
1632502800000|2021-09-24 17:00:00|11804.8|11802.8|11803.8|11801.8|11806.8|11804.8|11801.3|11799.3|66
1632503100000|2021-09-24 17:05:00|11804.3|11802.3|11803.3|11801.3|11805.8|11803.8|11802.3|11800.3|22
1632503400000|2021-09-24 17:10:00|11802.8|11800.8|11804.8|11802.8|11806.3|11804.3|11801.3|11799.3|11
1632503700000|2021-09-24 17:15:00|11805.3|11803.3|11801.8|11799.8|11805.3|11803.3|11801.3|11799.3|7
1632504000000|2021-09-24 17:20:00|11801.3|11799.3|11802.8|11800.8|11804.3|11802.3|11801.3|11799.3|17
1632504300000|2021-09-24 17:25:00|11802.3|11800.3|11805.8|11803.8|11806.3|11804.3|11802.3|11800.3|5
1632504600000|2021-09-24 17:30:00|11805.3|11803.3|11801.8|11799.8|11805.8|11803.8|11800.8|11798.8|22
1632504900000|2021-09-24 17:35:00|11802.3|11800.3|11804.3|11802.3|11804.3|11802.3|11799.8|11797.8|11
1632505200000|2021-09-24 17:40:00|11803.8|11801.8|11805.3|11803.3|11805.3|11803.3|11802.3|11800.3|10
1632505500000|2021-09-24 17:45:00|11804.8|11802.8|11805.3|11803.3|11806.3|11804.3|11804.8|11802.8|1
1632505800000|2021-09-24 17:50:00|11804.8|11802.8|11800.8|11798.8|11805.3|11803.3|11800.3|11798.3|0
1632506100000|2021-09-24 17:55:00|11801.3|11799.3|11800.8|11798.8|11802.3|11800.3|11800.3|11798.3|10
1632506400000|2021-09-24 18:00:00|11800.3|11798.3|11804.3|11802.3|11804.8|11802.8|11800.3|11798.3|7
1632506700000|2021-09-24 18:05:00|11804.8|11802.8|11802.8|11800.8|11806.3|11804.3|11801.3|11799.3|4
1632507000000|2021-09-24 18:10:00|11803.3|11801.3|11800.8|11798.8|11803.3|11801.3|11800.8|11798.8|2
1632507300000|2021-09-24 18:15:00|11801.3|11799.3|11801.3|11799.3|11801.8|11799.8|11800.3|11798.3|31
1632507600000|2021-09-24 18:20:00|11801.8|11799.8|11802.8|11800.8|11802.8|11800.8|11801.3|11799.3|11
1632507900000|2021-09-24 18:25:00|11803.3|11801.3|11802.8|11800.8|11803.3|11801.3|11802.3|11800.3|4
1632508200000|2021-09-24 18:30:00|11802.3|11800.3|11803.3|11801.3|11804.3|11802.3|11801.8|11799.8|5
1632508500000|2021-09-24 18:35:00|11803.8|11801.8|11807.3|11805.3|11808.3|11806.3|11803.3|11801.3|22
1632508800000|2021-09-24 18:40:00|11806.8|11804.8|11805.8|11803.8|11807.3|11805.3|11805.3|11803.3|8
1632509100000|2021-09-24 18:45:00|11806.3|11804.3|11805.8|11803.8|11807.3|11805.3|11805.3|11803.3|3
1632509400000|2021-09-24 18:50:00|11806.3|11804.3|11813.8|11811.8|11813.8|11811.8|11805.8|11803.8|3
1632509700000|2021-09-24 18:55:00|11813.3|11811.3|11815.3|11813.3|11815.8|11813.8|11813.3|11811.3|10
1632510000000|2021-09-24 19:00:00|11814.8|11812.8|11808.3|11806.3|11815.3|11813.3|11807.8|11805.8|11
1632510300000|2021-09-24 19:05:00|11808.8|11806.8|11807.3|11805.3|11808.8|11806.8|11805.3|11803.3|12
1632510600000|2021-09-24 19:10:00|11807.8|11805.8|11809.8|11807.8|11811.3|11809.3|11805.3|11803.3|13
1632510900000|2021-09-24 19:15:00|11809.3|11807.3|11805.8|11803.8|11809.8|11807.8|11805.8|11803.8|11
1632511200000|2021-09-24 19:20:00|11805.3|11803.3|11814.3|11812.3|11815.8|11813.8|11805.3|11803.3|34
1632511500000|2021-09-24 19:25:00|11815.3|11813.3|11814.8|11812.8|11815.8|11813.8|11813.3|11811.3|11
1632511800000|2021-09-24 19:30:00|11815.3|11813.3|11813.3|11811.3|11818.3|11816.3|11813.3|11811.3|16
1632512100000|2021-09-24 19:35:00|11812.3|11810.3|11813.8|11811.8|11814.3|11812.3|11808.8|11806.8|25
1632512400000|2021-09-24 19:40:00|11813.3|11811.3|11811.8|11809.8|11814.3|11812.3|11807.3|11805.3|41
1632512700000|2021-09-24 19:45:00|11811.3|11809.3|11813.8|11811.8|11816.8|11814.8|11811.3|11809.3|29
1632513000000|2021-09-24 19:50:00|11813.3|11811.3|11804.8|11802.8|11816.3|11814.3|11804.8|11802.8|67
1632513300000|2021-09-24 19:55:00|11805.3|11803.3|11797.8|11791.8|11809.3|11807.3|11796.8|11791.3|60
1632513600000|2021-09-24 20:00:00|11798.4|11792.4|11798.1|11792.1|11801.6|11795.6|11797.7|11791.7|0
1632513900000|2021-09-24 20:05:00|11798.2|11792.2|11798.1|11792.1|11798.5|11792.5|11798.1|11792.1|0
1632514200000|2021-09-24 20:10:00|11798.2|11792.2|11798.5|11792.5|11800|11794|11798.2|11792.2|0
1632514500000|2021-09-24 20:15:00|11798.6|11792.6|11798.9|11792.9|11799.3|11793.3|11798.6|11792.6|0
1632514800000|2021-09-24 20:20:00|11798.8|11792.8|11798.5|11792.5|11798.9|11792.9|11797.7|11791.7|0
1632515100000|2021-09-24 20:25:00|11798.3|11792.3|11798.5|11792.5|11798.5|11792.5|11798.1|11792.1|0
1632515400000|2021-09-24 20:30:00|11798.6|11792.6|11798.9|11792.9|11798.9|11792.9|11798.1|11792.1|0
1632515700000|2021-09-24 20:35:00|11799|11793|11799.3|11793.3|11799.6|11793.6|11798.9|11792.9|0
1632516000000|2021-09-24 20:40:00|11799.5|11793.5|11799.3|11793.3|11799.6|11793.6|11798.9|11792.9|0
1632516300000|2021-09-24 20:45:00|11799.2|11793.2|11798.1|11792.1|11799.2|11793.2|11797.9|11791.9|0
1632516600000|2021-09-24 20:50:00|11798.2|11792.2|11798.5|11792.5|11798.5|11792.5|11798.2|11792.2|0
1632516900000|2021-09-24 20:55:00|11798.6|11792.6|11799.1|11793.1|11799.3|11793.3|11798.5|11792.5|0
1632693600000|2021-09-26 22:00:00|11804|11798|11804.7|11798.7|11806.2|11800.2|11803.2|11797.2|0
1632693900000|2021-09-26 22:05:00|11805|11799|11806.6|11800.6|11807.1|11801.1|11803.2|11797.2|0
1632694200000|2021-09-26 22:10:00|11806.3|11800.3|11802.3|11796.3|11806.6|11800.6|11802.3|11796.3|0
1632694500000|2021-09-26 22:15:00|11802.4|11796.4|11810.2|11804.2|11810.5|11804.5|11802.4|11796.4|0
1632694800000|2021-09-26 22:20:00|11810.3|11804.3|11808.6|11802.6|11810.8|11804.8|11808.6|11802.6|0
1632695100000|2021-09-26 22:25:00|11808.9|11802.9|11809.3|11803.3|11809.3|11803.3|11807|11801|0
1632695400000|2021-09-26 22:30:00|11808.9|11802.9|11807|11801|11810.5|11804.5|11807|11801|0
1632695700000|2021-09-26 22:35:00|11807.1|11801.1|11807.8|11801.8|11808.7|11802.7|11807|11801|0
1632696000000|2021-09-26 22:40:00|11807.9|11801.9|11808.1|11802.1|11808.9|11802.9|11807|11801|0
1632696300000|2021-09-26 22:45:00|11808|11802|11809.3|11803.3|11809.3|11803.3|11807|11801|0
1632696600000|2021-09-26 22:50:00|11808.9|11802.9|11808.9|11802.9|11810.5|11804.5|11808.9|11802.9|0
1632696900000|2021-09-26 22:55:00|11809.2|11803.2|11808.9|11802.9|11809.8|11803.8|11808.6|11802.6|0
1632697200000|2021-09-26 23:00:00|11809.2|11803.2|11808|11802|11810|11804|11807.6|11801.6|0
1632697500000|2021-09-26 23:05:00|11808.2|11802.2|11808.7|11802.7|11809.1|11803.1|11807.2|11801.2|0
1632697800000|2021-09-26 23:10:00|11808.3|11802.3|11808.7|11802.7|11809.1|11803.1|11808|11802|0
1632698100000|2021-09-26 23:15:00|11808.6|11802.6|11807.6|11801.6|11808.7|11802.7|11807.6|11801.6|0
1632698400000|2021-09-26 23:20:00|11808|11802|11808.3|11802.3|11808.3|11802.3|11807.6|11801.6|0
1632698700000|2021-09-26 23:25:00|11808.2|11802.2|11807.2|11801.2|11808.3|11802.3|11807.2|11801.2|0
1632699000000|2021-09-26 23:30:00|11807.3|11801.3|11804|11798|11807.6|11801.6|11803.9|11797.9|0
1632699300000|2021-09-26 23:35:00|11804.1|11798.1|11804.5|11798.5|11805|11799|11803.3|11797.3|0
1632699600000|2021-09-26 23:40:00|11804.6|11798.6|11808|11802|11809.1|11803.1|11804.6|11798.6|0
1632699900000|2021-09-26 23:45:00|11808.2|11802.2|11808.3|11802.3|11809.7|11803.7|11808|11802|0
1632700200000|2021-09-26 23:50:00|11808.6|11802.6|11808|11802|11809.5|11803.5|11807.6|11801.6|0
1632700500000|2021-09-26 23:55:00|11808.2|11802.2|11809.9|11803.9|11810.7|11804.7|11808.2|11802.2|0
1632700800000|2021-09-27 00:00:00|11810|11804|11820.3|11814.3|11820.3|11814.3|11807.6|11801.6|0
1632701100000|2021-09-27 00:05:00|11819.9|11813.9|11820.7|11814.7|11821.4|11815.4|11819.1|11813.1|0
1632701400000|2021-09-27 00:10:00|11821.1|11815.1|11821.3|11815.3|11823.4|11817.4|11819.7|11813.7|0
1632701700000|2021-09-27 00:15:00|11820.9|11814.9|11806.6|11800.6|11821.6|11815.6|11805.7|11799.7|0
1632702000000|2021-09-27 00:20:00|11806.5|11800.5|11805.9|11799.9|11807.6|11801.6|11803.1|11797.1|0
1632702300000|2021-09-27 00:25:00|11805.5|11799.5|11809.2|11803.2|11810.1|11804.1|11805.1|11799.1|0
1632702600000|2021-09-27 00:30:00|11809.4|11803.4|11809.9|11803.9|11811.1|11805.1|11809|11803|0
1632702900000|2021-09-27 00:35:00|11809.8|11803.8|11809.1|11803.1|11810.7|11804.7|11807.4|11801.4|0
1632703200000|2021-09-27 00:40:00|11809|11803|11815.5|11809.5|11815.5|11809.5|11809|11803|0
1632703500000|2021-09-27 00:45:00|11815.4|11809.4|11818.7|11812.7|11820.3|11814.3|11815.4|11809.4|0
1632703800000|2021-09-27 00:50:00|11818.9|11812.9|11821.8|11815.8|11822.6|11816.6|11818.9|11812.9|0
1632704100000|2021-09-27 00:55:00|11821.9|11815.9|11822.1|11816.1|11823.7|11817.7|11820.1|11814.1|0
1632704400000|2021-09-27 01:00:00|11822.2|11816.2|11820.3|11814.3|11823.7|11817.7|11819.4|11813.4|0
1632704700000|2021-09-27 01:05:00|11820.4|11814.4|11821.9|11815.9|11822.7|11816.7|11819.5|11813.5|0
1632705000000|2021-09-27 01:10:00|11822.7|11816.7|11818.7|11812.7|11822.7|11816.7|11818.7|11812.7|0
1632705300000|2021-09-27 01:15:00|11818.9|11812.9|11822.8|11816.8|11823.2|11817.2|11818.7|11812.7|0
1632705600000|2021-09-27 01:20:00|11822.9|11816.9|11823.7|11817.7|11824.6|11818.6|11822.1|11816.1|0
1632705900000|2021-09-27 01:25:00|11823.9|11817.9|11826.8|11820.8|11826.8|11820.8|11823.6|11817.6|0
1632706200000|2021-09-27 01:30:00|11826.9|11820.9|11830.1|11824.1|11830.1|11824.1|11826.8|11820.8|0
1632706500000|2021-09-27 01:35:00|11830.5|11824.5|11833.6|11827.6|11833.6|11827.6|11829.3|11823.3|0
1632706800000|2021-09-27 01:40:00|11834.4|11828.4|11830.4|11824.4|11834.4|11828.4|11829.6|11823.6|0
1632707100000|2021-09-27 01:45:00|11830.5|11824.5|11833|11827|11834.4|11828.4|11829.6|11823.6|0
1632707400000|2021-09-27 01:50:00|11833.2|11827.2|11830.8|11824.8|11834.8|11828.8|11830|11824|0
1632707700000|2021-09-27 01:55:00|11830.6|11824.6|11831.3|11825.3|11833.7|11827.7|11830|11824|0
1632708000000|2021-09-27 02:00:00|11831.7|11825.7|11833.7|11827.7|11833.7|11827.7|11830.4|11824.4|0
1632708300000|2021-09-27 02:05:00|11834.1|11828.1|11834.4|11828.4|11835.3|11829.3|11833.6|11827.6|0
1632708600000|2021-09-27 02:10:00|11834.3|11828.3|11832.8|11826.8|11834.3|11828.3|11831.1|11825.1|0
1632708900000|2021-09-27 02:15:00|11833|11827|11830.9|11824.9|11833.3|11827.3|11830.8|11824.8|0
1632709200000|2021-09-27 02:20:00|11830.7|11824.7|11832.6|11826.6|11833.5|11827.5|11830.1|11824.1|0
1632709500000|2021-09-27 02:25:00|11832.5|11826.5|11829.3|11823.3|11832.5|11826.5|11829.3|11823.3|0
1632709800000|2021-09-27 02:30:00|11829|11823|11826.1|11820.1|11830.1|11824.1|11825.3|11819.3|0
1632710100000|2021-09-27 02:35:00|11826.2|11820.2|11828.5|11822.5|11828.6|11822.6|11826.2|11820.2|0
1632710400000|2021-09-27 02:40:00|11828.6|11822.6|11831|11825|11831.4|11825.4|11828.6|11822.6|0
1632710700000|2021-09-27 02:45:00|11830.6|11824.6|11833.4|11827.4|11833.5|11827.5|11829.8|11823.8|0
1632711000000|2021-09-27 02:50:00|11833|11827|11834.2|11828.2|11834.2|11828.2|11830.6|11824.6|0
1632711300000|2021-09-27 02:55:00|11834.1|11828.1|11830.1|11824.1|11834.1|11828.1|11829.6|11823.6|0
1632711600000|2021-09-27 03:00:00|11830.5|11824.5|11830.9|11824.9|11832.6|11826.6|11830.4|11824.4|0
1632711900000|2021-09-27 03:05:00|11831.3|11825.3|11830.9|11824.9|11831.7|11825.7|11830.1|11824.1|0
1632712200000|2021-09-27 03:10:00|11830.6|11824.6|11827.7|11821.7|11830.6|11824.6|11827.7|11821.7|0
1632712500000|2021-09-27 03:15:00|11827.8|11821.8|11826.1|11820.1|11828.6|11822.6|11826.1|11820.1|0
1632712800000|2021-09-27 03:20:00|11825.9|11819.9|11825.3|11819.3|11827.7|11821.7|11824|11818|0
1632713100000|2021-09-27 03:25:00|11825.4|11819.4|11823.6|11817.6|11825.7|11819.7|11822.9|11816.9|0
1632713400000|2021-09-27 03:30:00|11822.8|11816.8|11821.2|11815.2|11824.5|11818.5|11821.2|11815.2|0
1632713700000|2021-09-27 03:35:00|11821.3|11815.3|11821.2|11815.2|11822|11816|11820.8|11814.8|0
1632714000000|2021-09-27 03:40:00|11821|11815|11820|11814|11821|11815|11818.3|11812.3|0
1632714300000|2021-09-27 03:45:00|11819.6|11813.6|11817.5|11811.5|11819.6|11813.6|11816.7|11810.7|0
1632714600000|2021-09-27 03:50:00|11817.3|11811.3|11823.5|11817.5|11824|11818|11815.8|11809.8|0
1632714900000|2021-09-27 03:55:00|11823.6|11817.6|11823.1|11817.1|11824|11818|11820.6|11814.6|0
1632715200000|2021-09-27 04:00:00|11823|11817|11825.5|11819.5|11825.5|11819.5|11823|11817|0
1632715500000|2021-09-27 04:05:00|11825.4|11819.4|11825.5|11819.5|11825.5|11819.5|11825.1|11819.1|0
1632715800000|2021-09-27 04:10:00|11825.6|11819.6|11823.9|11817.9|11825.6|11819.6|11823.9|11817.9|0
1632716100000|2021-09-27 04:15:00|11824|11818|11824.6|11818.6|11825.4|11819.4|11823.8|11817.8|0
1632716400000|2021-09-27 04:20:00|11824.8|11818.8|11826.3|11820.3|11826.3|11820.3|11824.6|11818.6|0
1632716700000|2021-09-27 04:25:00|11826.2|11820.2|11826.3|11820.3|11826.3|11820.3|11825.8|11819.8|0
1632717000000|2021-09-27 04:30:00|11825.9|11819.9|11826.2|11820.2|11827|11821|11825.4|11819.4|0
1632717300000|2021-09-27 04:35:00|11826.3|11820.3|11826.2|11820.2|11827|11821|11825.4|11819.4|0
1632717600000|2021-09-27 04:40:00|11826|11820|11825.7|11819.7|11826.2|11820.2|11824.9|11818.9|0
1632717900000|2021-09-27 04:45:00|11825.9|11819.9|11826.6|11820.6|11829|11823|11825.4|11819.4|0
1632718200000|2021-09-27 04:50:00|11826.5|11820.5|11827.5|11821.5|11827.5|11821.5|11825.7|11819.7|0
1632718500000|2021-09-27 04:55:00|11827.4|11821.4|11826.7|11820.7|11827.4|11821.4|11825.8|11819.8|0
1632718800000|2021-09-27 05:00:00|11826.6|11820.6|11828.4|11822.4|11828.4|11822.4|11824.1|11818.1|0
1632719100000|2021-09-27 05:05:00|11828|11822|11827.8|11821.8|11830|11824|11826.9|11820.9|0
1632719400000|2021-09-27 05:10:00|11828|11822|11829.4|11823.4|11829.7|11823.7|11827.5|11821.5|0
1632719700000|2021-09-27 05:15:00|11829.6|11823.6|11831.9|11825.9|11831.9|11825.9|11827.9|11821.9|0
1632720000000|2021-09-27 05:20:00|11831.8|11825.8|11833.4|11827.4|11834.2|11828.2|11831.8|11825.8|0
1632720300000|2021-09-27 05:25:00|11833.6|11827.6|11834.2|11828.2|11835|11829|11833.4|11827.4|0
1632720600000|2021-09-27 05:30:00|11834.3|11828.3|11833.4|11827.4|11835|11829|11832.1|11826.1|0
1632720900000|2021-09-27 05:35:00|11833|11827|11833.2|11827.2|11833.4|11827.4|11831|11825|0
1632721200000|2021-09-27 05:40:00|11833.6|11827.6|11838.3|11832.3|11838.3|11832.3|11833.2|11827.2|0
1632721500000|2021-09-27 05:45:00|11838.4|11832.4|11844.9|11838.9|11844.9|11838.9|11838.3|11832.3|0
1632721800000|2021-09-27 05:50:00|11844.8|11838.8|11842.5|11836.5|11845.6|11839.6|11838|11832|0
1632722100000|2021-09-27 05:55:00|11842.3|11836.3|11849.3|11843.3|11851.6|11845.6|11842.2|11836.2|0
1632722400000|2021-09-27 06:00:00|11861.8|11859.8|11869.3|11867.3|11872.8|11870.8|11860.8|11858.8|114
1632722700000|2021-09-27 06:05:00|11869.8|11867.8|11877.3|11875.3|11877.8|11875.8|11869.8|11867.8|82
1632723000000|2021-09-27 06:10:00|11877.8|11875.8|11880.8|11878.8|11885.3|11883.3|11876.8|11874.8|124
1632723300000|2021-09-27 06:15:00|11880.3|11878.3|11875.8|11873.8|11883.3|11881.3|11874.8|11872.8|70
1632723600000|2021-09-27 06:20:00|11876.3|11874.3|11877.3|11875.3|11879.3|11877.3|11876.3|11874.3|60
1632723900000|2021-09-27 06:25:00|11876.8|11874.8|11875.8|11873.8|11878.8|11876.8|11870.3|11868.3|37
1632724200000|2021-09-27 06:30:00|11876.3|11874.3|11865.8|11863.8|11878.8|11876.8|11865.8|11863.8|40
1632724500000|2021-09-27 06:35:00|11866.3|11864.3|11868.8|11866.8|11871.8|11869.8|11864.3|11862.3|48
1632724800000|2021-09-27 06:40:00|11869.3|11867.3|11875.3|11873.3|11875.3|11873.3|11869.3|11867.3|33
1632725100000|2021-09-27 06:45:00|11875.8|11873.8|11873.8|11871.8|11879.8|11877.8|11871.8|11869.8|20
1632725400000|2021-09-27 06:50:00|11873.3|11871.3|11875.8|11873.8|11876.8|11874.8|11872.8|11870.8|14
1632725700000|2021-09-27 06:55:00|11876.3|11874.3|11872.3|11870.3|11878.3|11876.3|11872.3|11870.3|44
1632726000000|2021-09-27 07:00:00|11874.3|11872.3|11863.8|11861.8|11889.8|11887.8|11862.8|11860.8|883
1632726300000|2021-09-27 07:05:00|11862.8|11860.8|11855.8|11853.8|11872.3|11870.3|11853.3|11851.3|758
1632726600000|2021-09-27 07:10:00|11855.3|11853.3|11839.3|11837.3|11857.3|11855.3|11839.3|11837.3|512
1632726900000|2021-09-27 07:15:00|11840.8|11838.8|11845.8|11843.8|11850.3|11848.3|11839.3|11837.3|286
1632727200000|2021-09-27 07:20:00|11846.3|11844.3|11844.8|11842.8|11846.3|11844.3|11835.3|11833.3|244
1632727500000|2021-09-27 07:25:00|11845.3|11843.3|11845.8|11843.8|11846.3|11844.3|11829.8|11827.8|233
1632727800000|2021-09-27 07:30:00|11846.3|11844.3|11845.8|11843.8|11853.3|11851.3|11843.8|11841.8|243
1632728100000|2021-09-27 07:35:00|11845.3|11843.3|11837.8|11835.8|11848.3|11846.3|11836.3|11834.3|210
1632728400000|2021-09-27 07:40:00|11837.7|11835.7|11840.2|11838.2|11840.7|11838.7|11829.2|11827.2|146
1632728700000|2021-09-27 07:45:00|11839.2|11837.2|11825.2|11823.2|11839.7|11837.7|11824.2|11822.2|185
1632729000000|2021-09-27 07:50:00|11824.7|11822.7|11831.2|11829.2|11834.2|11832.2|11823.2|11821.2|148
1632729300000|2021-09-27 07:55:00|11830.7|11828.7|11828.2|11826.2|11834.2|11832.2|11827.7|11825.7|125
1632729600000|2021-09-27 08:00:00|11828.7|11826.7|11815.2|11813.2|11829.7|11827.7|11814.2|11812.2|197
1632729900000|2021-09-27 08:05:00|11815.7|11813.7|11824.2|11822.2|11827.2|11825.2|11813.7|11811.7|166
1632730200000|2021-09-27 08:10:00|11823.7|11821.7|11831.2|11829.2|11832.7|11830.7|11821.7|11819.7|141
1632730500000|2021-09-27 08:15:00|11830.2|11828.2|11822.2|11820.2|11833.2|11831.2|11820.7|11818.7|124
1632730800000|2021-09-27 08:20:00|11821.7|11819.7|11825.7|11823.7|11831.2|11829.2|11818.2|11816.2|142
1632731100000|2021-09-27 08:25:00|11826.2|11824.2|11823.2|11821.2|11831.2|11829.2|11821.7|11819.7|110
1632731400000|2021-09-27 08:30:00|11822.7|11820.7|11818.2|11816.2|11824.2|11822.2|11815.7|11813.7|102
1632731700000|2021-09-27 08:35:00|11818.7|11816.7|11815.7|11813.7|11819.2|11817.2|11812.7|11810.7|95
1632732000000|2021-09-27 08:40:00|11815.2|11813.2|11820.7|11818.7|11821.2|11819.2|11808.7|11806.7|150
1632732300000|2021-09-27 08:45:00|11821.2|11819.2|11811.7|11809.7|11822.2|11820.2|11811.7|11809.7|132
1632732600000|2021-09-27 08:50:00|11812.2|11810.2|11815.7|11813.7|11815.7|11813.7|11804.7|11802.7|126
1632732900000|2021-09-27 08:55:00|11815.2|11813.2|11802.2|11800.2|11815.2|11813.2|11801.7|11799.7|122
1632733200000|2021-09-27 09:00:00|11802.7|11800.7|11800.2|11798.2|11808.2|11806.2|11800.2|11798.2|106
1632733500000|2021-09-27 09:05:00|11800.7|11798.7|11801.2|11799.2|11801.2|11799.2|11794.2|11792.2|192
1632733800000|2021-09-27 09:10:00|11800.7|11798.7|11805.2|11803.2|11805.2|11803.2|11798.7|11796.7|192
1632734100000|2021-09-27 09:15:00|11805.7|11803.7|11804.2|11802.2|11805.7|11803.7|11797.2|11795.2|85
1632734400000|2021-09-27 09:20:00|11803.7|11801.7|11803.2|11801.2|11807.2|11805.2|11801.2|11799.2|78
1632734700000|2021-09-27 09:25:00|11803.7|11801.7|11797.2|11795.2|11808.2|11806.2|11795.7|11793.7|142
1632735000000|2021-09-27 09:30:00|11796.7|11794.7|11798.7|11796.7|11801.7|11799.7|11793.7|11791.7|101
1632735300000|2021-09-27 09:35:00|11799.2|11797.2|11798.2|11796.2|11800.2|11798.2|11793.7|11791.7|123
1632735600000|2021-09-27 09:40:00|11797.2|11795.2|11788.2|11786.2|11798.7|11796.7|11786.7|11784.7|171
1632735900000|2021-09-27 09:45:00|11787.7|11785.7|11792.7|11790.7|11796.2|11794.2|11786.7|11784.7|130
1632736200000|2021-09-27 09:50:00|11793.2|11791.2|11780.2|11778.2|11795.2|11793.2|11778.2|11776.2|210
1632736500000|2021-09-27 09:55:00|11780.7|11778.7|11772.2|11770.2|11783.2|11781.2|11770.2|11768.2|149
1632736800000|2021-09-27 10:00:00|11771.2|11769.2|11771.7|11769.7|11772.7|11770.7|11764.2|11762.2|191
1632737100000|2021-09-27 10:05:00|11771.2|11769.2|11771.7|11769.7|11776.2|11774.2|11769.7|11767.7|116
1632737400000|2021-09-27 10:10:00|11771.2|11769.2|11773.2|11771.2|11773.7|11771.7|11767.2|11765.2|73
1632737700000|2021-09-27 10:15:00|11772.7|11770.7|11763.7|11761.7|11774.2|11772.2|11761.2|11759.2|79
1632738000000|2021-09-27 10:20:00|11763.2|11761.2|11764.2|11762.2|11767.2|11765.2|11754.7|11752.7|141
1632738300000|2021-09-27 10:25:00|11763.7|11761.7|11755.2|11753.2|11765.2|11763.2|11752.7|11750.7|148
1632738600000|2021-09-27 10:30:00|11755.7|11753.7|11745.7|11743.7|11757.7|11755.7|11744.2|11742.2|113
1632738900000|2021-09-27 10:35:00|11745.2|11743.2|11741.2|11739.2|11745.2|11743.2|11739.2|11737.2|117
1632739200000|2021-09-27 10:40:00|11740.7|11738.7|11732.2|11730.2|11742.7|11740.7|11731.7|11729.7|102
1632739500000|2021-09-27 10:45:00|11731.7|11729.7|11728.2|11726.2|11736.2|11734.2|11724.7|11722.7|245
1632739800000|2021-09-27 10:50:00|11727.7|11725.7|11730.2|11728.2|11735.2|11733.2|11726.7|11724.7|348
1632740100000|2021-09-27 10:55:00|11728.2|11726.2|11719.2|11717.2|11728.2|11726.2|11716.2|11714.2|180
1632740400000|2021-09-27 11:00:00|11720.2|11718.2|11724.7|11722.7|11730.7|11728.7|11719.7|11717.7|180
1632740700000|2021-09-27 11:05:00|11724.2|11722.2|11713.2|11711.2|11724.2|11722.2|11711.7|11709.7|242
1632741000000|2021-09-27 11:10:00|11712.7|11710.7|11721.2|11719.2|11723.2|11721.2|11712.7|11710.7|370
1632741300000|2021-09-27 11:15:00|11720.2|11718.2|11724.7|11722.7|11727.7|11725.7|11717.7|11715.7|170
1632741600000|2021-09-27 11:20:00|11724.2|11722.2|11723.2|11721.2|11727.7|11725.7|11722.2|11720.2|105
1632741900000|2021-09-27 11:25:00|11723.7|11721.7|11724.2|11722.2|11726.2|11724.2|11722.7|11720.7|65
1632742200000|2021-09-27 11:30:00|11724.7|11722.7|11734.7|11732.7|11734.7|11732.7|11724.7|11722.7|104
1632742500000|2021-09-27 11:35:00|11735.2|11733.2|11738.7|11736.7|11739.2|11737.2|11732.2|11730.2|215
1632742800000|2021-09-27 11:40:00|11738.9|11736.9|11736.9|11734.9|11740.9|11738.9|11733.9|11731.9|77
1632743100000|2021-09-27 11:45:00|11736.4|11734.4|11734.4|11732.4|11737.4|11735.4|11732.4|11730.4|109
1632743400000|2021-09-27 11:50:00|11734.9|11732.9|11736.4|11734.4|11737.4|11735.4|11733.4|11731.4|66
1632743700000|2021-09-27 11:55:00|11735.4|11733.4|11724.9|11722.9|11736.4|11734.4|11723.4|11721.4|117
1632744000000|2021-09-27 12:00:00|11724.4|11722.4|11715.4|11713.4|11724.4|11722.4|11713.4|11711.4|155
1632744300000|2021-09-27 12:05:00|11715.9|11713.9|11723.9|11721.9|11725.4|11723.4|11715.4|11713.4|119
1632744600000|2021-09-27 12:10:00|11724.4|11722.4|11720.9|11718.9|11725.9|11723.9|11716.4|11714.4|216
1632744900000|2021-09-27 12:15:00|11720.4|11718.4|11713.4|11711.4|11720.4|11718.4|11713.4|11711.4|121
1632745200000|2021-09-27 12:20:00|11712.4|11710.4|11713.9|11711.9|11719.4|11717.4|11709.4|11707.4|167
1632745500000|2021-09-27 12:25:00|11714.4|11712.4|11707.4|11705.4|11715.4|11713.4|11704.4|11702.4|135
1632745800000|2021-09-27 12:30:00|11707.9|11705.9|11709.4|11707.4|11711.9|11709.9|11705.4|11703.4|185
1632746100000|2021-09-27 12:35:00|11708.4|11706.4|11703.4|11701.4|11708.9|11706.9|11701.4|11699.4|147
1632746400000|2021-09-27 12:40:00|11703.9|11701.9|11706.9|11704.9|11710.4|11708.4|11701.9|11699.9|137
1632746700000|2021-09-27 12:45:00|11707.4|11705.4|11710.4|11708.4|11711.9|11709.9|11705.4|11703.4|206
1632747000000|2021-09-27 12:50:00|11710.9|11708.9|11716.4|11714.4|11717.9|11715.9|11709.4|11707.4|163
1632747300000|2021-09-27 12:55:00|11717.4|11715.4|11714.4|11712.4|11719.9|11717.9|11714.4|11712.4|210
1632747600000|2021-09-27 13:00:00|11714.9|11712.9|11708.9|11706.9|11715.9|11713.9|11708.4|11706.4|231
1632747900000|2021-09-27 13:05:00|11708.4|11706.4|11707.4|11705.4|11713.9|11711.9|11705.4|11703.4|159
1632748200000|2021-09-27 13:10:00|11706.9|11704.9|11713.9|11711.9|11715.4|11713.4|11704.9|11702.9|167
1632748500000|2021-09-27 13:15:00|11714.4|11712.4|11713.4|11711.4|11716.4|11714.4|11710.9|11708.9|111
1632748800000|2021-09-27 13:20:00|11713.9|11711.9|11718.4|11716.4|11719.4|11717.4|11711.4|11709.4|158
1632749100000|2021-09-27 13:25:00|11717.4|11715.4|11717.4|11715.4|11720.4|11718.4|11714.9|11712.9|146
1632749400000|2021-09-27 13:30:00|11716.4|11714.4|11709.4|11707.4|11725.4|11723.4|11706.4|11704.4|421
1632749700000|2021-09-27 13:35:00|11708.9|11706.9|11696.9|11694.9|11709.4|11707.4|11694.4|11692.4|398
1632750000000|2021-09-27 13:40:00|11697.4|11695.4|11715.9|11713.9|11717.9|11715.9|11692.4|11690.4|466
1632750300000|2021-09-27 13:45:00|11715.4|11713.4|11725.4|11723.4|11729.4|11727.4|11711.4|11709.4|401
1632750600000|2021-09-27 13:50:00|11725.9|11723.9|11715.9|11713.9|11728.4|11726.4|11715.9|11713.9|298
1632750900000|2021-09-27 13:55:00|11716.4|11714.4|11718.9|11716.9|11727.4|11725.4|11713.4|11711.4|597
1632751200000|2021-09-27 14:00:00|11719.4|11717.4|11707.9|11705.9|11719.9|11717.9|11702.4|11700.4|421
1632751500000|2021-09-27 14:05:00|11708.4|11706.4|11707.9|11705.9|11712.4|11710.4|11699.4|11697.4|271
1632751800000|2021-09-27 14:10:00|11707.6|11705.6|11709.1|11707.1|11716.1|11714.1|11701.1|11699.1|252
1632752100000|2021-09-27 14:15:00|11709.6|11707.6|11722.1|11720.1|11722.1|11720.1|11706.6|11704.6|256
1632752400000|2021-09-27 14:20:00|11723.1|11721.1|11720.1|11718.1|11729.1|11727.1|11718.1|11716.1|243
1632752700000|2021-09-27 14:25:00|11720.6|11718.6|11713.1|11711.1|11721.1|11719.1|11712.1|11710.1|191
1632753000000|2021-09-27 14:30:00|11713.6|11711.6|11712.6|11710.6|11714.1|11712.1|11710.6|11708.6|223
1632753300000|2021-09-27 14:35:00|11713.1|11711.1|11712.1|11710.1|11714.1|11712.1|11708.1|11706.1|276
1632753600000|2021-09-27 14:40:00|11713.1|11711.1|11711.6|11709.6|11713.6|11711.6|11707.6|11705.6|395
1632753900000|2021-09-27 14:45:00|11712.1|11710.1|11717.6|11715.6|11718.1|11716.1|11711.1|11709.1|539
1632754200000|2021-09-27 14:50:00|11718.1|11716.1|11713.1|11711.1|11719.1|11717.1|11711.1|11709.1|173
1632754500000|2021-09-27 14:55:00|11712.6|11710.6|11706.1|11704.1|11714.1|11712.1|11706.1|11704.1|124
1632754800000|2021-09-27 15:00:00|11707.1|11705.1|11713.1|11711.1|11713.1|11711.1|11705.6|11703.6|270
1632755100000|2021-09-27 15:05:00|11714.1|11712.1|11709.1|11707.1|11715.1|11713.1|11708.6|11706.6|307
1632755400000|2021-09-27 15:10:00|11708.6|11706.6|11710.1|11708.1|11711.1|11709.1|11705.1|11703.1|210
1632755700000|2021-09-27 15:15:00|11709.6|11707.6|11716.6|11714.6|11718.1|11716.1|11709.1|11707.1|600
1632756000000|2021-09-27 15:20:00|11715.1|11713.1|11697.1|11695.1|11715.1|11713.1|11697.1|11695.1|1297
1632756300000|2021-09-27 15:25:00|11697.6|11695.6|11688.6|11686.6|11699.1|11697.1|11669.6|11667.6|2890
1632756600000|2021-09-27 15:30:00|11689.6|11687.6|11696.6|11694.6|11705.1|11703.1|11688.1|11686.1|1009
1632756900000|2021-09-27 15:35:00|11697.1|11695.1|11688.1|11686.1|11701.1|11699.1|11687.6|11685.6|412
1632757200000|2021-09-27 15:40:00|11688.6|11686.6|11683.1|11681.1|11689.6|11687.6|11682.6|11680.6|122
1632757500000|2021-09-27 15:45:00|11682.1|11680.1|11686.6|11684.6|11687.1|11685.1|11679.6|11677.6|147
1632757800000|2021-09-27 15:50:00|11687.1|11685.1|11687.1|11685.1|11691.1|11689.1|11685.1|11683.1|46
1632758100000|2021-09-27 15:55:00|11685.6|11683.6|11685.6|11683.6|11688.1|11686.1|11684.6|11682.6|80
1632758400000|2021-09-27 16:00:00|11685.1|11683.1|11688.1|11686.1|11688.6|11686.6|11684.6|11682.6|14
1632758700000|2021-09-27 16:05:00|11688.6|11686.6|11685.6|11683.6|11690.1|11688.1|11684.1|11682.1|33
1632759000000|2021-09-27 16:10:00|11685.1|11683.1|11686.6|11684.6|11688.1|11686.1|11685.1|11683.1|39
1632759300000|2021-09-27 16:15:00|11686.1|11684.1|11690.1|11688.1|11691.6|11689.6|11686.1|11684.1|13
1632759600000|2021-09-27 16:20:00|11689.6|11687.6|11691.6|11689.6|11692.6|11690.6|11689.1|11687.1|6
1632759900000|2021-09-27 16:25:00|11692.1|11690.1|11691.1|11689.1|11692.1|11690.1|11689.1|11687.1|9
1632760200000|2021-09-27 16:30:00|11690.6|11688.6|11689.1|11687.1|11691.1|11689.1|11687.6|11685.6|16
1632760500000|2021-09-27 16:35:00|11688.6|11686.6|11689.6|11687.6|11690.1|11688.1|11685.6|11683.6|9
1632760800000|2021-09-27 16:40:00|11689.1|11687.1|11690.1|11688.1|11690.1|11688.1|11687.6|11685.6|5
1632761100000|2021-09-27 16:45:00|11690.6|11688.6|11688.1|11686.1|11691.1|11689.1|11685.6|11683.6|12
1632761400000|2021-09-27 16:50:00|11688.6|11686.6|11693.6|11691.6|11694.1|11692.1|11687.6|11685.6|18
1632761700000|2021-09-27 16:55:00|11694.1|11692.1|11692.1|11690.1|11695.1|11693.1|11691.1|11689.1|25
1632762000000|2021-09-27 17:00:00|11691.1|11689.1|11692.1|11690.1|11692.6|11690.6|11689.1|11687.1|35
1632762300000|2021-09-27 17:05:00|11692.6|11690.6|11695.1|11693.1|11696.1|11694.1|11692.1|11690.1|8
1632762600000|2021-09-27 17:10:00|11695.6|11693.6|11698.6|11696.6|11698.6|11696.6|11693.1|11691.1|23
1632762900000|2021-09-27 17:15:00|11697.6|11695.6|11700.6|11698.6|11701.6|11699.6|11697.1|11695.1|15
1632763200000|2021-09-27 17:20:00|11700.1|11698.1|11702.1|11700.1|11702.1|11700.1|11699.6|11697.6|4
1632763500000|2021-09-27 17:25:00|11701.6|11699.6|11701.6|11699.6|11702.1|11700.1|11699.6|11697.6|6
1632763800000|2021-09-27 17:30:00|11701.1|11699.1|11701.6|11699.6|11701.6|11699.6|11698.6|11696.6|11
1632764100000|2021-09-27 17:35:00|11702.1|11700.1|11701.1|11699.1|11703.1|11701.1|11699.1|11697.1|14
1632764400000|2021-09-27 17:40:00|11701.6|11699.6|11703.1|11701.1|11703.6|11701.6|11700.6|11698.6|2
1632764700000|2021-09-27 17:45:00|11702.6|11700.6|11704.6|11702.6|11705.1|11703.1|11702.6|11700.6|4
1632765000000|2021-09-27 17:50:00|11704.1|11702.1|11707.6|11705.6|11709.6|11707.6|11702.6|11700.6|24
1632765300000|2021-09-27 17:55:00|11708.1|11706.1|11707.1|11705.1|11708.1|11706.1|11707.1|11705.1|0
1632765600000|2021-09-27 18:00:00|11707.6|11705.6|11705.6|11703.6|11709.6|11707.6|11705.6|11703.6|25
1632765900000|2021-09-27 18:05:00|11706.1|11704.1|11706.1|11704.1|11707.1|11705.1|11705.1|11703.1|1
1632766200000|2021-09-27 18:10:00|11706.6|11704.6|11706.1|11704.1|11707.1|11705.1|11703.1|11701.1|2
1632766500000|2021-09-27 18:15:00|11706.6|11704.6|11714.1|11712.1|11715.1|11713.1|11706.6|11704.6|124
1632766800000|2021-09-27 18:20:00|11713.6|11711.6|11713.6|11711.6|11714.1|11712.1|11710.6|11708.6|4
1632767100000|2021-09-27 18:25:00|11713.1|11711.1|11715.1|11713.1|11715.1|11713.1|11712.6|11710.6|7
1632767400000|2021-09-27 18:30:00|11714.6|11712.6|11714.1|11712.1|11716.6|11714.6|11712.1|11710.1|4
1632767700000|2021-09-27 18:35:00|11713.6|11711.6|11711.6|11709.6|11714.1|11712.1|11711.6|11709.6|8
1632768000000|2021-09-27 18:40:00|11712.1|11710.1|11715.6|11713.6|11716.1|11714.1|11712.1|11710.1|9
1632768300000|2021-09-27 18:45:00|11716.1|11714.1|11710.6|11708.6|11716.1|11714.1|11710.1|11708.1|0
1632768600000|2021-09-27 18:50:00|11710.1|11708.1|11712.6|11710.6|11712.6|11710.6|11710.1|11708.1|0
1632768900000|2021-09-27 18:55:00|11712.1|11710.1|11711.6|11709.6|11714.1|11712.1|11708.6|11706.6|0
1632769200000|2021-09-27 19:00:00|11711.1|11709.1|11707.6|11705.6|11715.1|11713.1|11707.6|11705.6|16
1632769500000|2021-09-27 19:05:00|11708.1|11706.1|11711.6|11709.6|11711.6|11709.6|11705.1|11703.1|23
1632769800000|2021-09-27 19:10:00|11712.1|11710.1|11714.6|11712.6|11715.1|11713.1|11712.1|11710.1|3
1632770100000|2021-09-27 19:15:00|11714.1|11712.1|11714.1|11712.1|11715.1|11713.1|11713.1|11711.1|6
1632770400000|2021-09-27 19:20:00|11714.6|11712.6|11717.1|11715.1|11717.1|11715.1|11714.1|11712.1|43
1632770700000|2021-09-27 19:25:00|11716.6|11714.6|11714.6|11712.6|11717.1|11715.1|11714.6|11712.6|5
1632771000000|2021-09-27 19:30:00|11715.6|11713.6|11716.1|11714.1|11717.1|11715.1|11713.6|11711.6|13
1632771300000|2021-09-27 19:35:00|11715.6|11713.6|11715.6|11713.6|11718.1|11716.1|11713.6|11711.6|18
1632771600000|2021-09-27 19:40:00|11715.1|11713.1|11717.6|11715.6|11717.6|11715.6|11713.6|11711.6|11
1632771900000|2021-09-27 19:45:00|11717.1|11715.1|11708.6|11706.6|11717.1|11715.1|11708.6|11706.6|9
1632772200000|2021-09-27 19:50:00|11709.1|11707.1|11700.1|11698.1|11709.6|11707.6|11695.6|11693.6|52
1632772500000|2021-09-27 19:55:00|11699.1|11697.1|11711.2|11705.2|11711.3|11707.6|11697.1|11695.1|83
1632772800000|2021-09-27 20:00:00|11711.1|11705.1|11706.2|11700.2|11711.1|11705.1|11703.5|11697.5|0
1632773100000|2021-09-27 20:05:00|11705.8|11699.8|11707.7|11701.7|11708.2|11702.2|11704.3|11698.3|0
1632773400000|2021-09-27 20:10:00|11707.8|11701.8|11709.3|11703.3|11710.2|11704.2|11707.1|11701.1|0
1632773700000|2021-09-27 20:15:00|11709|11703|11705.9|11699.9|11709|11703|11705.9|11699.9|0
1632774000000|2021-09-27 20:20:00|11705.8|11699.8|11705.2|11699.2|11706.3|11700.3|11705.2|11699.2|0
1632774300000|2021-09-27 20:25:00|11705.3|11699.3|11706.3|11700.3|11706.7|11700.7|11705.2|11699.2|0
1632774600000|2021-09-27 20:30:00|11706.1|11700.1|11707|11701|11707.1|11701.1|11705.9|11699.9|0
1632774900000|2021-09-27 20:35:00|11706.9|11700.9|11706.5|11700.5|11707.3|11701.3|11706.5|11700.5|0
1632775200000|2021-09-27 20:40:00|11706.2|11700.2|11706.2|11700.2|11706.2|11700.2|11704.6|11698.6|0
1632775500000|2021-09-27 20:45:00|11705.8|11699.8|11706.5|11700.5|11707|11701|11704.6|11698.6|0
1632775800000|2021-09-27 20:50:00|11706.4|11700.4|11704.5|11698.5|11706.4|11700.4|11703.8|11697.8|0
1632776100000|2021-09-27 20:55:00|11704.7|11698.7|11704.8|11698.8|11706.9|11700.9|11704.1|11698.1|0
1632776400000|2021-09-27 21:00:00|11704.9|11698.9|11705.2|11699.2|11705.2|11699.2|11704.6|11698.6|0
1632776700000|2021-09-27 21:05:00|11705.5|11699.5|11704.5|11698.5|11705.6|11699.6|11704.5|11698.5|0
1632777000000|2021-09-27 21:10:00|11704.6|11698.6|11703.7|11697.7|11704.8|11698.8|11703.7|11697.7|0
1632777300000|2021-09-27 21:15:00|11704|11698|11703.9|11697.9|11704|11698|11703.4|11697.4|0
1632777600000|2021-09-27 21:20:00|11704.2|11698.2|11704.3|11698.3|11704.4|11698.4|11704|11698|0
1632777900000|2021-09-27 21:25:00|11704.5|11698.5|11704.3|11698.3|11704.7|11698.7|11704.3|11698.3|0
1632778200000|2021-09-27 21:30:00|11704.2|11698.2|11704|11698|11704.3|11698.3|11704|11698|0
1632778500000|2021-09-27 21:35:00|11703.9|11697.9|11703.4|11697.4|11704.2|11698.2|11703.4|11697.4|0
1632778800000|2021-09-27 21:40:00|11703.3|11697.3|11703.8|11697.8|11703.8|11697.8|11703.3|11697.3|0
1632779400000|2021-09-27 21:50:00|11703.9|11697.9|11704.2|11698.2|11704.2|11698.2|11703.9|11697.9|0
1632779700000|2021-09-27 21:55:00|11703.9|11697.9|11704.2|11698.2|11704.2|11698.2|11703.9|11697.9|0
1632780000000|2021-09-27 22:00:00|11704.3|11698.3|11706.3|11700.3|11708.2|11702.2|11704.3|11698.3|0
1632780300000|2021-09-27 22:05:00|11706.7|11700.7|11705.9|11699.9|11706.7|11700.7|11704.7|11698.7|0
1632780600000|2021-09-27 22:10:00|11706|11700|11706.6|11700.6|11708.1|11702.1|11706|11700|0
1632780900000|2021-09-27 22:15:00|11706.7|11700.7|11707.3|11701.3|11707.8|11701.8|11706.6|11700.6|0
1632781200000|2021-09-27 22:20:00|11707.4|11701.4|11706.1|11700.1|11707.8|11701.8|11705.4|11699.4|0
1632781500000|2021-09-27 22:25:00|11706.2|11700.2|11706.1|11700.1|11706.6|11700.6|11705.4|11699.4|0
1632781800000|2021-09-27 22:30:00|11706.2|11700.2|11706.1|11700.1|11707.3|11701.3|11705.4|11699.4|0
1632782100000|2021-09-27 22:35:00|11706.2|11700.2|11706.9|11700.9|11708.8|11702.8|11706.2|11700.2|0
1632782400000|2021-09-27 22:40:00|11706.8|11700.8|11704.6|11698.6|11706.8|11700.8|11704.5|11698.5|0
1632782700000|2021-09-27 22:45:00|11704.2|11698.2|11699.9|11693.9|11704.2|11698.2|11698.7|11692.7|0
1632783000000|2021-09-27 22:50:00|11699.8|11693.8|11699.6|11693.6|11699.9|11693.9|11698.7|11692.7|0
1632783300000|2021-09-27 22:55:00|11699.9|11693.9|11698.4|11692.4|11700.3|11694.3|11698.4|11692.4|0
1632783600000|2021-09-27 23:00:00|11698.7|11692.7|11700.6|11694.6|11701.4|11695.4|11698.7|11692.7|0
1632783900000|2021-09-27 23:05:00|11700.7|11694.7|11702.7|11696.7|11703|11697|11698.7|11692.7|0
1632784200000|2021-09-27 23:10:00|11702.6|11696.6|11703|11697|11704.5|11698.5|11702.6|11696.6|0
1632784500000|2021-09-27 23:15:00|11703.2|11697.2|11703|11697|11703.3|11697.3|11702.6|11696.6|0
1632784800000|2021-09-27 23:20:00|11702.7|11696.7|11702.6|11696.6|11703.3|11697.3|11702.6|11696.6|0
1632785100000|2021-09-27 23:25:00|11702.5|11696.5|11702.3|11696.3|11703.3|11697.3|11701.1|11695.1|0
1632785400000|2021-09-27 23:30:00|11702.2|11696.2|11704.9|11698.9|11705.7|11699.7|11701.8|11695.8|0
1632785700000|2021-09-27 23:35:00|11705|11699|11706|11700|11706|11700|11705|11699|0
1632786000000|2021-09-27 23:40:00|11706.4|11700.4|11709.1|11703.1|11709.8|11703.8|11706.4|11700.4|0
1632786300000|2021-09-27 23:45:00|11709|11703|11706|11700|11709|11703|11706|11700|0
1632786600000|2021-09-27 23:50:00|11705.9|11699.9|11708.3|11702.3|11708.3|11702.3|11705.2|11699.2|0
1632786900000|2021-09-27 23:55:00|11708.4|11702.4|11704.9|11698.9|11709.1|11703.1|11704.3|11698.3|0
1632787200000|2021-09-28 00:00:00|11705|11699|11702.9|11696.9|11705.6|11699.6|11701.3|11695.3|0
1632787500000|2021-09-28 00:05:00|11702.5|11696.5|11705.2|11699.2|11705.6|11699.6|11700.3|11694.3|0
1632787800000|2021-09-28 00:10:00|11705.1|11699.1|11704|11698|11707.6|11701.6|11703.7|11697.7|0
1632788100000|2021-09-28 00:15:00|11704.1|11698.1|11703.3|11697.3|11708.7|11702.7|11702|11696|0
1632788400000|2021-09-28 00:20:00|11703.1|11697.1|11696|11690|11703.1|11697.1|11696|11690|0
1632788700000|2021-09-28 00:25:00|11695.8|11689.8|11695.7|11689.7|11697.3|11691.3|11693.9|11687.9|0
1632789000000|2021-09-28 00:30:00|11695.9|11689.9|11692.8|11686.8|11697.3|11691.3|11690.6|11684.6|0
1632789300000|2021-09-28 00:35:00|11692.9|11686.9|11691.1|11685.1|11693.7|11687.7|11690.2|11684.2|0
1632789600000|2021-09-28 00:40:00|11690.9|11684.9|11691.9|11685.9|11691.9|11685.9|11688.6|11682.6|0
1632789900000|2021-09-28 00:45:00|11691.8|11685.8|11692.3|11686.3|11692.3|11686.3|11690.3|11684.3|0
1632790200000|2021-09-28 00:50:00|11692.1|11686.1|11691.9|11685.9|11692.7|11686.7|11690.3|11684.3|0
1632790500000|2021-09-28 00:55:00|11691.8|11685.8|11694.8|11688.8|11694.8|11688.8|11691.8|11685.8|0
1632790800000|2021-09-28 01:00:00|11695|11689|11692.8|11686.8|11695.3|11689.3|11691.4|11685.4|0
1632791100000|2021-09-28 01:05:00|11692.4|11686.4|11691.3|11685.3|11693.7|11687.7|11691.3|11685.3|0
1632791400000|2021-09-28 01:10:00|11691.2|11685.2|11689.2|11683.2|11691.2|11685.2|11689.2|11683.2|0
1632791700000|2021-09-28 01:15:00|11689|11683|11688.9|11682.9|11690.4|11684.4|11687.5|11681.5|0
1632792000000|2021-09-28 01:20:00|11689|11683|11686.3|11680.3|11689.7|11683.7|11686.3|11680.3|0
1632792300000|2021-09-28 01:25:00|11686|11680|11690.1|11684.1|11690.5|11684.5|11685.1|11679.1|0
1632792600000|2021-09-28 01:30:00|11690.3|11684.3|11689.7|11683.7|11693|11687|11688.1|11682.1|0
1632792900000|2021-09-28 01:35:00|11690|11684|11693.9|11687.9|11694.7|11688.7|11689.7|11683.7|0
1632793200000|2021-09-28 01:40:00|11693.8|11687.8|11693|11687|11695.4|11689.4|11691.4|11685.4|0
1632793500000|2021-09-28 01:45:00|11693.1|11687.1|11696|11690|11697.3|11691.3|11693|11687|0
1632793800000|2021-09-28 01:50:00|11696.2|11690.2|11701.9|11695.9|11702.3|11696.3|11696.2|11690.2|0
1632794100000|2021-09-28 01:55:00|11702|11696|11704|11698|11704|11698|11699.8|11693.8|0
1632794400000|2021-09-28 02:00:00|11703.9|11697.9|11705.6|11699.6|11706|11700|11703.9|11697.9|0
1632794700000|2021-09-28 02:05:00|11705.8|11699.8|11708.9|11702.9|11710.2|11704.2|11705.2|11699.2|0
1632795000000|2021-09-28 02:10:00|11708.7|11702.7|11708.1|11702.1|11710.2|11704.2|11707.2|11701.2|0
1632795300000|2021-09-28 02:15:00|11708.3|11702.3|11708.3|11702.3|11709.2|11703.2|11706.9|11700.9|0
1632795600000|2021-09-28 02:20:00|11708.4|11702.4|11709.1|11703.1|11710.8|11704.8|11708.3|11702.3|0
1632795900000|2021-09-28 02:25:00|11709.5|11703.5|11713.4|11707.4|11714|11708|11709.5|11703.5|0
1632796200000|2021-09-28 02:30:00|11713.5|11707.5|11712.1|11706.1|11713.9|11707.9|11711.4|11705.4|0
1632796500000|2021-09-28 02:35:00|11712.3|11706.3|11712|11706|11712.9|11706.9|11710.4|11704.4|0
1632796800000|2021-09-28 02:40:00|11712.1|11706.1|11714.3|11708.3|11714.3|11708.3|11709.5|11703.5|0
1632797100000|2021-09-28 02:45:00|11714.1|11708.1|11714.2|11708.2|11714.3|11708.3|11711.4|11705.4|0
1632797400000|2021-09-28 02:50:00|11714.3|11708.3|11715.6|11709.6|11716|11710|11714.3|11708.3|0
1632797700000|2021-09-28 02:55:00|11715.8|11709.8|11715.2|11709.2|11716.8|11710.8|11714.3|11708.3|0
1632798000000|2021-09-28 03:00:00|11715.4|11709.4|11716.2|11710.2|11717.9|11711.9|11714.8|11708.8|0
1632798300000|2021-09-28 03:05:00|11716.4|11710.4|11715.4|11709.4|11717.4|11711.4|11714.6|11708.6|0
1632798600000|2021-09-28 03:10:00|11715.8|11709.8|11716.2|11710.2|11717|11711|11714.5|11708.5|0
1632798900000|2021-09-28 03:15:00|11716.4|11710.4|11716.1|11710.1|11717.9|11711.9|11715.6|11709.6|0
1632799200000|2021-09-28 03:20:00|11716.2|11710.2|11714.4|11708.4|11716.9|11710.9|11714.4|11708.4|0
1632799500000|2021-09-28 03:25:00|11714.6|11708.6|11715.8|11709.8|11715.8|11709.8|11714.2|11708.2|0
1632799800000|2021-09-28 03:30:00|11716|11710|11715.2|11709.2|11716|11710|11714.4|11708.4|0
1632800100000|2021-09-28 03:35:00|11714.8|11708.8|11710.2|11704.2|11714.8|11708.8|11709.4|11703.4|0
1632800400000|2021-09-28 03:40:00|11710|11704|11711|11705|11711|11705|11708.5|11702.5|0
1632800700000|2021-09-28 03:45:00|11710.9|11704.9|11710.2|11704.2|11711.8|11705.8|11710.2|11704.2|0
1632801000000|2021-09-28 03:50:00|11710.3|11704.3|11705.4|11699.4|11711.1|11705.1|11705.3|11699.3|0
1632801300000|2021-09-28 03:55:00|11705.3|11699.3|11705.1|11699.1|11706.2|11700.2|11704.3|11698.3|0
1632801600000|2021-09-28 04:00:00|11705.2|11699.2|11705.9|11699.9|11706.8|11700.8|11705.1|11699.1|0
1632801900000|2021-09-28 04:05:00|11706.1|11700.1|11705.1|11699.1|11707.6|11701.6|11705.1|11699.1|0
1632802200000|2021-09-28 04:10:00|11705|11699|11708.4|11702.4|11709.2|11703.2|11703.4|11697.4|0
1632802500000|2021-09-28 04:15:00|11708.8|11702.8|11710.9|11704.9|11710.9|11704.9|11708.8|11702.8|0
1632802800000|2021-09-28 04:20:00|11710.8|11704.8|11710.1|11704.1|11710.9|11704.9|11709.3|11703.3|0
1632803100000|2021-09-28 04:25:00|11710.3|11704.3|11710.8|11704.8|11711.2|11705.2|11709.3|11703.3|0
1632803400000|2021-09-28 04:30:00|11710.7|11704.7|11706.8|11700.8|11710.8|11704.8|11705.5|11699.5|0
1632803700000|2021-09-28 04:35:00|11706.7|11700.7|11709.7|11703.7|11709.7|11703.7|11705.9|11699.9|0
1632804000000|2021-09-28 04:40:00|11709.8|11703.8|11711.4|11705.4|11711.5|11705.5|11709.8|11703.8|0
1632804300000|2021-09-28 04:45:00|11711.3|11705.3|11712.3|11706.3|11713.1|11707.1|11710.6|11704.6|0
1632804600000|2021-09-28 04:50:00|11712.2|11706.2|11713|11707|11713.1|11707.1|11711.7|11705.7|0
1632804900000|2021-09-28 04:55:00|11712.9|11706.9|11713.8|11707.8|11714.6|11708.6|11712.1|11706.1|0
1632805200000|2021-09-28 05:00:00|11714|11708|11711.1|11705.1|11715.8|11709.8|11710.2|11704.2|0
1632805500000|2021-09-28 05:05:00|11710.7|11704.7|11713.3|11707.3|11713.7|11707.7|11710.3|11704.3|0
1632805800000|2021-09-28 05:10:00|11713.4|11707.4|11713.8|11707.8|11714.2|11708.2|11710.9|11704.9|0
1632806100000|2021-09-28 05:15:00|11713.6|11707.6|11713.6|11707.6|11715.7|11709.7|11712.3|11706.3|0
1632806400000|2021-09-28 05:20:00|11713.8|11707.8|11713.1|11707.1|11714.3|11708.3|11712.2|11706.2|0
1632806700000|2021-09-28 05:25:00|11713.2|11707.2|11712.4|11706.4|11713.5|11707.5|11711|11705|0
1632807000000|2021-09-28 05:30:00|11712.7|11706.7|11715.7|11709.7|11715.7|11709.7|11708.3|11702.3|0
1632807300000|2021-09-28 05:35:00|11715.6|11709.6|11715.5|11709.5|11715.6|11709.6|11713.9|11707.9|0
1632807600000|2021-09-28 05:40:00|11715.6|11709.6|11711.5|11705.5|11717.2|11711.2|11709.8|11703.8|0
1632807900000|2021-09-28 05:45:00|11711.3|11705.3|11707.8|11701.8|11713.5|11707.5|11707.5|11701.5|0
1632808200000|2021-09-28 05:50:00|11708|11702|11714.7|11708.7|11716.3|11710.3|11706.5|11700.5|0
1632808500000|2021-09-28 05:55:00|11714.8|11708.8|11717.5|11711.5|11718.4|11712.4|11713.2|11707.2|0
1632808800000|2021-09-28 06:00:00|11711.1|11709.1|11726.6|11724.6|11730.6|11728.6|11711.1|11709.1|103
1632809100000|2021-09-28 06:05:00|11726.1|11724.1|11716.6|11714.6|11728.1|11726.1|11716.6|11714.6|100
1632809400000|2021-09-28 06:10:00|11715.6|11713.6|11719.1|11717.1|11729.6|11727.6|11715.1|11713.1|54
1632809700000|2021-09-28 06:15:00|11718.6|11716.6|11716.6|11714.6|11720.6|11718.6|11714.6|11712.6|27
1632810000000|2021-09-28 06:20:00|11716.1|11714.1|11705.1|11703.1|11717.6|11715.6|11704.1|11702.1|39
1632810300000|2021-09-28 06:25:00|11704.6|11702.6|11698.6|11696.6|11706.1|11704.1|11698.6|11696.6|23
1632810600000|2021-09-28 06:30:00|11698.1|11696.1|11685.6|11683.6|11698.6|11696.6|11684.6|11682.6|44
1632810900000|2021-09-28 06:35:00|11685.1|11683.1|11679.1|11677.1|11687.6|11685.6|11679.1|11677.1|73
1632811200000|2021-09-28 06:40:00|11679.6|11677.6|11682.6|11680.6|11690.6|11688.6|11677.1|11675.1|205
1632811500000|2021-09-28 06:45:00|11682.1|11680.1|11674.6|11672.6|11683.6|11681.6|11674.1|11672.1|137
1632811800000|2021-09-28 06:50:00|11674.1|11672.1|11674.1|11672.1|11684.1|11682.1|11673.6|11671.6|147
1632812100000|2021-09-28 06:55:00|11673.6|11671.6|11648.1|11646.1|11673.6|11671.6|11648.1|11646.1|103
1632812400000|2021-09-28 07:00:00|11649.1|11647.1|11653.6|11651.6|11659.1|11657.1|11637.1|11635.1|1323
1632812700000|2021-09-28 07:05:00|11652.6|11650.6|11655.6|11653.6|11662.1|11660.1|11648.6|11646.6|776
1632813000000|2021-09-28 07:10:00|11656.1|11654.1|11632.6|11630.6|11656.6|11654.6|11632.6|11630.6|553
1632813300000|2021-09-28 07:15:00|11632.1|11630.1|11621.6|11619.6|11640.6|11638.6|11620.1|11618.1|600
1632813600000|2021-09-28 07:20:00|11621.1|11619.1|11609.1|11607.1|11625.6|11623.6|11609.1|11607.1|490
1632813900000|2021-09-28 07:25:00|11608.6|11606.6|11589.6|11587.6|11608.6|11606.6|11588.1|11586.1|715
1632814200000|2021-09-28 07:30:00|11588.1|11586.1|11584.6|11582.6|11593.6|11591.6|11578.6|11576.6|617
1632814500000|2021-09-28 07:35:00|11585.1|11583.1|11593.6|11591.6|11598.1|11596.1|11580.6|11578.6|352
1632814800000|2021-09-28 07:40:00|11592.6|11590.6|11574.6|11572.6|11592.6|11590.6|11573.6|11571.6|257
1632815100000|2021-09-28 07:45:00|11574.1|11572.1|11566.6|11564.6|11577.1|11575.1|11565.6|11563.6|270
1632815400000|2021-09-28 07:50:00|11566.1|11564.1|11558.1|11556.1|11570.6|11568.6|11558.1|11556.1|361
1632815700000|2021-09-28 07:55:00|11557.6|11555.6|11555.1|11553.1|11558.1|11556.1|11544.6|11542.6|516
1632816000000|2021-09-28 08:00:00|11555.6|11553.6|11549.6|11547.6|11559.6|11557.6|11543.1|11541.1|418
1632816300000|2021-09-28 08:05:00|11549.1|11547.1|11534.6|11532.6|11550.1|11548.1|11533.1|11531.1|345
1632816600000|2021-09-28 08:10:00|11534.1|11532.1|11532.6|11530.6|11536.1|11534.1|11521.1|11519.1|538
1632816900000|2021-09-28 08:15:00|11533.1|11531.1|11537.1|11535.1|11541.1|11539.1|11527.1|11525.1|295
1632817200000|2021-09-28 08:20:00|11538.1|11536.1|11545.1|11543.1|11546.6|11544.6|11534.6|11532.6|353
1632817500000|2021-09-28 08:25:00|11544.1|11542.1|11535.1|11533.1|11544.1|11542.1|11529.1|11527.1|296
1632817800000|2021-09-28 08:30:00|11536.1|11534.1|11546.1|11544.1|11551.6|11549.6|11534.1|11532.1|411
1632818100000|2021-09-28 08:35:00|11546.6|11544.6|11551.1|11549.1|11551.6|11549.6|11541.1|11539.1|184
1632818400000|2021-09-28 08:40:00|11550.6|11548.6|11548.6|11546.6|11555.1|11553.1|11545.6|11543.6|228
1632818700000|2021-09-28 08:45:00|11549.1|11547.1|11558.1|11556.1|11559.1|11557.1|11547.1|11545.1|109
1632819000000|2021-09-28 08:50:00|11558.6|11556.6|11553.1|11551.1|11564.1|11562.1|11553.1|11551.1|136
1632819300000|2021-09-28 08:55:00|11552.6|11550.6|11560.1|11558.1|11560.1|11558.1|11549.1|11547.1|219
1632819600000|2021-09-28 09:00:00|11560.6|11558.6|11551.6|11549.6|11562.6|11560.6|11551.6|11549.6|162
1632819900000|2021-09-28 09:05:00|11551.1|11549.1|11554.6|11552.6|11563.6|11561.6|11546.1|11544.1|569
1632820200000|2021-09-28 09:10:00|11555.1|11553.1|11552.1|11550.1|11560.6|11558.6|11550.6|11548.6|199
1632820500000|2021-09-28 09:15:00|11552.6|11550.6|11548.1|11546.1|11556.6|11554.6|11548.1|11546.1|181
1632820800000|2021-09-28 09:20:00|11547.6|11545.6|11544.1|11542.1|11549.1|11547.1|11544.1|11542.1|103
1632821100000|2021-09-28 09:25:00|11543.1|11541.1|11549.1|11547.1|11549.1|11547.1|11539.1|11537.1|261
1632821400000|2021-09-28 09:30:00|11548.6|11546.6|11536.6|11534.6|11548.6|11546.6|11535.6|11533.6|199
1632821700000|2021-09-28 09:35:00|11537.6|11535.6|11539.6|11537.6|11543.1|11541.1|11537.6|11535.6|170
1632822000000|2021-09-28 09:40:00|11539.1|11537.1|11537.6|11535.6|11547.1|11545.1|11537.1|11535.1|298
1632822300000|2021-09-28 09:45:00|11537.1|11535.1|11523.6|11521.6|11538.6|11536.6|11522.6|11520.6|389
1632822600000|2021-09-28 09:50:00|11524.1|11522.1|11510.1|11508.1|11524.6|11522.6|11507.1|11505.1|296
1632822900000|2021-09-28 09:55:00|11509.6|11507.6|11508.1|11506.1|11510.6|11508.6|11501.1|11499.1|409
1632823200000|2021-09-28 10:00:00|11507.1|11505.1|11506.6|11504.6|11510.1|11508.1|11503.6|11501.6|312
1632823500000|2021-09-28 10:05:00|11507.1|11505.1|11509.1|11507.1|11510.1|11508.1|11500.6|11498.6|242
1632823800000|2021-09-28 10:10:00|11508.6|11506.6|11501.1|11499.1|11508.6|11506.6|11501.1|11499.1|147
1632824100000|2021-09-28 10:15:00|11500.6|11498.6|11498.1|11496.1|11503.6|11501.6|11491.6|11489.6|248
1632824400000|2021-09-28 10:20:00|11498.6|11496.6|11500.6|11498.6|11505.6|11503.6|11498.6|11496.6|323
1632824700000|2021-09-28 10:25:00|11501.1|11499.1|11501.1|11499.1|11503.1|11501.1|11494.6|11492.6|127
1632825000000|2021-09-28 10:30:00|11500.6|11498.6|11508.6|11506.6|11516.6|11514.6|11499.6|11497.6|188
1632825300000|2021-09-28 10:35:00|11509.1|11507.1|11515.6|11513.6|11520.6|11518.6|11508.6|11506.6|135
1632825600000|2021-09-28 10:40:00|11516.1|11514.1|11504.6|11502.6|11519.6|11517.6|11504.1|11502.1|118
1632825900000|2021-09-28 10:45:00|11503.6|11501.6|11520.6|11518.6|11521.6|11519.6|11503.6|11501.6|155
1632826200000|2021-09-28 10:50:00|11520.1|11518.1|11511.6|11509.6|11521.6|11519.6|11510.6|11508.6|146
1632826500000|2021-09-28 10:55:00|11512.1|11510.1|11514.6|11512.6|11523.1|11521.1|11509.6|11507.6|258
1632826800000|2021-09-28 11:00:00|11515.1|11513.1|11523.6|11521.6|11529.1|11527.1|11515.1|11513.1|205
1632827100000|2021-09-28 11:05:00|11523.1|11521.1|11513.6|11511.6|11523.1|11521.1|11513.1|11511.1|255
1632827400000|2021-09-28 11:10:00|11513.1|11511.1|11516.6|11514.6|11519.1|11517.1|11507.1|11505.1|97
1632827700000|2021-09-28 11:15:00|11516.1|11514.1|11519.1|11517.1|11520.1|11518.1|11513.6|11511.6|87
1632828000000|2021-09-28 11:20:00|11518.6|11516.6|11517.1|11515.1|11519.1|11517.1|11511.1|11509.1|164
1632828300000|2021-09-28 11:25:00|11516.6|11514.6|11519.6|11517.6|11523.1|11521.1|11516.1|11514.1|227
1632828600000|2021-09-28 11:30:00|11519.1|11517.1|11518.6|11516.6|11530.1|11528.1|11517.6|11515.6|279
1632828900000|2021-09-28 11:35:00|11519.1|11517.1|11519.6|11517.6|11521.6|11519.6|11512.1|11510.1|220
1632829200000|2021-09-28 11:40:00|11520.7|11518.7|11531.7|11529.7|11532.2|11530.2|11520.7|11518.7|164
1632829500000|2021-09-28 11:45:00|11531.2|11529.2|11534.7|11532.7|11537.7|11535.7|11530.7|11528.7|127
1632829800000|2021-09-28 11:50:00|11534.2|11532.2|11537.2|11535.2|11540.7|11538.7|11533.7|11531.7|85
1632830100000|2021-09-28 11:55:00|11536.7|11534.7|11540.2|11538.2|11541.7|11539.7|11532.7|11530.7|223
1632830400000|2021-09-28 12:00:00|11539.7|11537.7|11537.2|11535.2|11540.2|11538.2|11530.2|11528.2|181
1632830700000|2021-09-28 12:05:00|11537.7|11535.7|11540.2|11538.2|11546.7|11544.7|11531.7|11529.7|199
1632831000000|2021-09-28 12:10:00|11540.7|11538.7|11538.7|11536.7|11547.7|11545.7|11536.2|11534.2|178
1632831300000|2021-09-28 12:15:00|11538.2|11536.2|11542.2|11540.2|11544.7|11542.7|11536.7|11534.7|124
1632831600000|2021-09-28 12:20:00|11542.7|11540.7|11544.7|11542.7|11548.2|11546.2|11542.7|11540.7|103
1632831900000|2021-09-28 12:25:00|11544.2|11542.2|11542.2|11540.2|11547.7|11545.7|11541.7|11539.7|226
1632832200000|2021-09-28 12:30:00|11541.7|11539.7|11537.2|11535.2|11543.7|11541.7|11536.7|11534.7|155
1632832500000|2021-09-28 12:35:00|11536.7|11534.7|11531.7|11529.7|11538.2|11536.2|11531.2|11529.2|133
1632832800000|2021-09-28 12:40:00|11531.2|11529.2|11530.7|11528.7|11535.7|11533.7|11525.7|11523.7|150
1632833100000|2021-09-28 12:45:00|11530.2|11528.2|11529.2|11527.2|11531.7|11529.7|11523.7|11521.7|126
1632833400000|2021-09-28 12:50:00|11528.7|11526.7|11529.7|11527.7|11531.7|11529.7|11525.7|11523.7|90
1632833700000|2021-09-28 12:55:00|11529.2|11527.2|11536.7|11534.7|11538.2|11536.2|11528.2|11526.2|95
1632834000000|2021-09-28 13:00:00|11536.2|11534.2|11537.7|11535.7|11540.7|11538.7|11534.2|11532.2|193
1632834300000|2021-09-28 13:05:00|11537.2|11535.2|11539.2|11537.2|11539.7|11537.7|11532.7|11530.7|188
1632834600000|2021-09-28 13:10:00|11538.7|11536.7|11548.7|11546.7|11549.7|11547.7|11534.7|11532.7|352
1632834900000|2021-09-28 13:15:00|11549.2|11547.2|11552.2|11550.2|11556.7|11554.7|11546.7|11544.7|226
1632835200000|2021-09-28 13:20:00|11551.7|11549.7|11542.7|11540.7|11556.7|11554.7|11541.7|11539.7|200
1632835500000|2021-09-28 13:25:00|11541.7|11539.7|11543.7|11541.7|11544.7|11542.7|11535.7|11533.7|162
1632835800000|2021-09-28 13:30:00|11542.7|11540.7|11533.7|11531.7|11551.2|11549.2|11533.7|11531.7|605
1632836100000|2021-09-28 13:35:00|11534.2|11532.2|11549.7|11547.7|11552.2|11550.2|11531.7|11529.7|510
1632836400000|2021-09-28 13:40:00|11548.7|11546.7|11532.7|11530.7|11550.2|11548.2|11532.7|11530.7|324
1632836700000|2021-09-28 13:45:00|11531.7|11529.7|11519.2|11517.2|11533.7|11531.7|11514.7|11512.7|245
1632837000000|2021-09-28 13:50:00|11518.7|11516.7|11516.7|11514.7|11518.7|11516.7|11504.7|11502.7|357
1632837300000|2021-09-28 13:55:00|11516.2|11514.2|11524.2|11522.2|11524.2|11522.2|11506.2|11504.2|302
1632837600000|2021-09-28 14:00:00|11521.2|11519.2|11513.2|11511.2|11522.2|11520.2|11505.7|11503.7|399
1632837900000|2021-09-28 14:05:00|11513.7|11511.7|11495.7|11493.7|11515.7|11513.7|11494.2|11492.2|269
1632838200000|2021-09-28 14:10:00|11496|11494|11483.5|11481.5|11498|11496|11480|11478|409
1632838500000|2021-09-28 14:15:00|11482.5|11480.5|11478|11476|11488|11486|11470.5|11468.5|1152
1632838800000|2021-09-28 14:20:00|11477|11475|11478.5|11476.5|11480|11478|11465|11463|506
1632839100000|2021-09-28 14:25:00|11478|11476|11488.5|11486.5|11489|11487|11469.5|11467.5|548
1632839400000|2021-09-28 14:30:00|11488|11486|11496|11494|11496|11494|11481|11479|258
1632839700000|2021-09-28 14:35:00|11496.5|11494.5|11505|11503|11512|11510|11491|11489|518
1632840000000|2021-09-28 14:40:00|11504.5|11502.5|11505.5|11503.5|11512|11510|11498.5|11496.5|314
1632840300000|2021-09-28 14:45:00|11506|11504|11512|11510|11519|11517|11504|11502|393
1632840600000|2021-09-28 14:50:00|11511.5|11509.5|11498.5|11496.5|11513|11511|11497|11495|559
1632840900000|2021-09-28 14:55:00|11498|11496|11505|11503|11506|11504|11496|11494|274
1632841200000|2021-09-28 15:00:00|11503|11501|11507|11505|11510|11508|11495.5|11493.5|355
1632841500000|2021-09-28 15:05:00|11506.5|11504.5|11501|11499|11515.5|11513.5|11500|11498|632
1632841800000|2021-09-28 15:10:00|11500.5|11498.5|11504|11502|11510|11508|11500.5|11498.5|521
1632842100000|2021-09-28 15:15:00|11503.5|11501.5|11511.5|11509.5|11515|11513|11499.5|11497.5|962
1632842400000|2021-09-28 15:20:00|11513|11511|11502|11500|11516|11514|11496.5|11494.5|1581
1632842700000|2021-09-28 15:25:00|11501.5|11499.5|11489.5|11487.5|11506|11504|11487.5|11485.5|1167
1632843000000|2021-09-28 15:30:00|11490.5|11488.5|11486.5|11484.5|11492|11490|11477|11475|1091
1632843300000|2021-09-28 15:35:00|11487.5|11485.5|11487.5|11485.5|11493.5|11491.5|11476.5|11474.5|410
1632843600000|2021-09-28 15:40:00|11488|11486|11486|11484|11489|11487|11478|11476|166
1632843900000|2021-09-28 15:45:00|11487|11485|11479.5|11477.5|11488.5|11486.5|11475.5|11473.5|104
1632844200000|2021-09-28 15:50:00|11479|11477|11484.5|11482.5|11485.5|11483.5|11471.5|11469.5|170
1632844500000|2021-09-28 15:55:00|11484|11482|11483|11481|11484.5|11482.5|11477.5|11475.5|34
1632844800000|2021-09-28 16:00:00|11482.5|11480.5|11477|11475|11483.5|11481.5|11474|11472|29
1632845100000|2021-09-28 16:05:00|11477.5|11475.5|11477.5|11475.5|11479|11477|11471.5|11469.5|77
1632845400000|2021-09-28 16:10:00|11477|11475|11486.5|11484.5|11488.5|11486.5|11476|11474|67
1632845700000|2021-09-28 16:15:00|11484|11482|11483.5|11481.5|11489|11487|11481.5|11479.5|55
1632846000000|2021-09-28 16:20:00|11483|11481|11479.5|11477.5|11483.5|11481.5|11478.5|11476.5|15
1632846300000|2021-09-28 16:25:00|11480|11478|11475.5|11473.5|11483.5|11481.5|11475.5|11473.5|41
1632846600000|2021-09-28 16:30:00|11476|11474|11475.5|11473.5|11477.5|11475.5|11470.5|11468.5|31
1632846900000|2021-09-28 16:35:00|11475|11473|11473|11471|11475.5|11473.5|11469|11467|48
1632847200000|2021-09-28 16:40:00|11472.5|11470.5|11467|11465|11472.5|11470.5|11466.5|11464.5|17
1632847500000|2021-09-28 16:45:00|11466.5|11464.5|11467.5|11465.5|11470.5|11468.5|11465.5|11463.5|41
1632847800000|2021-09-28 16:50:00|11468|11466|11469.5|11467.5|11475|11473|11466.5|11464.5|33
1632848100000|2021-09-28 16:55:00|11470|11468|11468.5|11466.5|11470.5|11468.5|11464|11462|33
1632848400000|2021-09-28 17:00:00|11469|11467|11467|11465|11471.5|11469.5|11461.5|11459.5|51
1632848700000|2021-09-28 17:05:00|11466.5|11464.5|11463|11461|11470.5|11468.5|11461.5|11459.5|65
1632849000000|2021-09-28 17:10:00|11463.5|11461.5|11472.5|11470.5|11473|11471|11461|11459|91
1632849300000|2021-09-28 17:15:00|11473|11471|11481|11479|11482|11480|11471.5|11469.5|20
1632849600000|2021-09-28 17:20:00|11481.5|11479.5|11482|11480|11483.5|11481.5|11479.5|11477.5|16
1632849900000|2021-09-28 17:25:00|11483|11481|11486.5|11484.5|11492|11490|11483|11481|79
1632850200000|2021-09-28 17:30:00|11486|11484|11481.5|11479.5|11486.5|11484.5|11479.5|11477.5|16
1632850500000|2021-09-28 17:35:00|11482|11480|11486|11484|11486|11484|11480|11478|13
1632850800000|2021-09-28 17:40:00|11485.5|11483.5|11485|11483|11492.5|11490.5|11485|11483|23
1632851100000|2021-09-28 17:45:00|11485.5|11483.5|11484.5|11482.5|11490.5|11488.5|11482.5|11480.5|8
1632851400000|2021-09-28 17:50:00|11484|11482|11484|11482|11486.5|11484.5|11483|11481|10
1632851700000|2021-09-28 17:55:00|11483.5|11481.5|11475.5|11473.5|11484.5|11482.5|11475|11473|90
1632852000000|2021-09-28 18:00:00|11476|11474|11481|11479|11484.5|11482.5|11475.5|11473.5|45
1632852300000|2021-09-28 18:05:00|11480.5|11478.5|11481.5|11479.5|11484|11482|11478.5|11476.5|9
1632852600000|2021-09-28 18:10:00|11481|11479|11474.5|11472.5|11481|11479|11473|11471|13
1632852900000|2021-09-28 18:15:00|11475|11473|11490|11488|11490|11488|11474.5|11472.5|22
1632853200000|2021-09-28 18:20:00|11489.5|11487.5|11495|11493|11497|11495|11488.5|11486.5|41
1632853500000|2021-09-28 18:25:00|11495.5|11493.5|11503.5|11501.5|11505|11503|11492.5|11490.5|61
1632853800000|2021-09-28 18:30:00|11503|11501|11495.5|11493.5|11503.5|11501.5|11495.5|11493.5|11
1632854100000|2021-09-28 18:35:00|11496|11494|11493.5|11491.5|11497.5|11495.5|11490.5|11488.5|37
1632854400000|2021-09-28 18:40:00|11493|11491|11502.5|11500.5|11503|11501|11492.5|11490.5|26
1632854700000|2021-09-28 18:45:00|11503|11501|11512.5|11510.5|11516|11514|11501|11499|52
1632855000000|2021-09-28 18:50:00|11512|11510|11514|11512|11517.5|11515.5|11512|11510|28
1632855300000|2021-09-28 18:55:00|11514.5|11512.5|11518|11516|11523|11521|11514|11512|29
1632855600000|2021-09-28 19:00:00|11518.5|11516.5|11522.5|11520.5|11526.5|11524.5|11515.5|11513.5|37
1632855900000|2021-09-28 19:05:00|11522|11520|11529|11527|11532|11530|11518.5|11516.5|53
1632856200000|2021-09-28 19:10:00|11528.5|11526.5|11527.5|11525.5|11532.5|11530.5|11527|11525|31
1632856500000|2021-09-28 19:15:00|11528|11526|11524.5|11522.5|11532.5|11530.5|11524.5|11522.5|33
1632856800000|2021-09-28 19:20:00|11525|11523|11518.5|11516.5|11532.5|11530.5|11518.5|11516.5|29
1632857100000|2021-09-28 19:25:00|11518|11516|11513|11511|11520.5|11518.5|11512|11510|37
1632857400000|2021-09-28 19:30:00|11512.5|11510.5|11509|11507|11516|11514|11507.5|11505.5|31
1632857700000|2021-09-28 19:35:00|11509.5|11507.5|11511|11509|11519|11517|11507.5|11505.5|14
1632858000000|2021-09-28 19:40:00|11510.5|11508.5|11512|11510|11520|11518|11508|11506|12
1632858300000|2021-09-28 19:45:00|11511.5|11509.5|11502.5|11500.5|11517|11515|11502.5|11500.5|36
1632858600000|2021-09-28 19:50:00|11502|11500|11502|11500|11512|11510|11497|11495|61
1632858900000|2021-09-28 19:55:00|11501.5|11499.5|11510.4|11504.4|11512.5|11510.5|11496|11494|56
1632859200000|2021-09-28 20:00:00|11510.6|11504.6|11515.9|11509.9|11516.9|11510.9|11508.7|11502.7|0
1632859500000|2021-09-28 20:05:00|11516|11510|11512.3|11506.3|11517.1|11511.1|11507|11501|0
1632859800000|2021-09-28 20:10:00|11512.4|11506.4|11512|11506|11513.5|11507.5|11508.5|11502.5|0
1632860100000|2021-09-28 20:15:00|11512.1|11506.1|11509.3|11503.3|11512.8|11506.8|11506.1|11500.1|0
1632860400000|2021-09-28 20:20:00|11509.4|11503.4|11506.6|11500.6|11510.5|11504.5|11506.6|11500.6|0
1632860700000|2021-09-28 20:25:00|11506.7|11500.7|11512|11506|11513.2|11507.2|11506.6|11500.6|0
1632861000000|2021-09-28 20:30:00|11511.9|11505.9|11509.3|11503.3|11512.3|11506.3|11508.8|11502.8|0
1632861300000|2021-09-28 20:35:00|11509.4|11503.4|11511.6|11505.6|11514|11508|11509.3|11503.3|0
1632861600000|2021-09-28 20:40:00|11512|11506|11514.3|11508.3|11514.3|11508.3|11510|11504|0
1632861900000|2021-09-28 20:45:00|11514.7|11508.7|11517|11511|11518.2|11512.2|11514.7|11508.7|0
1632862200000|2021-09-28 20:50:00|11517.4|11511.4|11515.8|11509.8|11517.7|11511.7|11513.2|11507.2|0
1632862500000|2021-09-28 20:55:00|11516.2|11510.2|11513.1|11507.1|11516.7|11510.7|11512.3|11506.3|0
1632862800000|2021-09-28 21:00:00|11512.9|11506.9|11512.8|11506.8|11513.3|11507.3|11512.3|11506.3|0
1632863100000|2021-09-28 21:05:00|11512.6|11506.6|11513.4|11507.4|11513.4|11507.4|11512.6|11506.6|0
1632863400000|2021-09-28 21:10:00|11513|11507|11512.9|11506.9|11513.3|11507.3|11512.9|11506.9|0
1632863700000|2021-09-28 21:15:00|11513|11507|11513|11507|11513.4|11507.4|11512.9|11506.9|0
1632864000000|2021-09-28 21:20:00|11512.9|11506.9|11513.5|11507.5|11513.9|11507.9|11512.9|11506.9|0
1632864300000|2021-09-28 21:25:00|11513.6|11507.6|11513.2|11507.2|11513.6|11507.6|11513.2|11507.2|0
1632864600000|2021-09-28 21:30:00|11513.1|11507.1|11511.9|11505.9|11513.1|11507.1|11511.7|11505.7|0
1632864900000|2021-09-28 21:35:00|11511.7|11505.7|11511.6|11505.6|11511.7|11505.7|11511.5|11505.5|0
1632865200000|2021-09-28 21:40:00|11511.9|11505.9|11511.7|11505.7|11512.1|11506.1|11511.6|11505.6|0
1632865500000|2021-09-28 21:45:00|11511.6|11505.6|11511|11505|11511.6|11505.6|11510.6|11504.6|0
1632865800000|2021-09-28 21:50:00|11511.2|11505.2|11511.2|11505.2|11511.4|11505.4|11511|11505|0
1632866100000|2021-09-28 21:55:00|11511.4|11505.4|11511.5|11505.5|11511.6|11505.6|11511.4|11505.4|0
1632866400000|2021-09-28 22:00:00|11512.1|11506.1|11515.4|11509.4|11517.8|11511.8|11512.1|11506.1|0
1632866700000|2021-09-28 22:05:00|11515|11509|11516.5|11510.5|11517.8|11511.8|11515|11509|0
1632867000000|2021-09-28 22:10:00|11516.8|11510.8|11516.5|11510.5|11518.4|11512.4|11516.2|11510.2|0
1632867300000|2021-09-28 22:15:00|11516.6|11510.6|11517.7|11511.7|11518.9|11512.9|11516.6|11510.6|0
1632867600000|2021-09-28 22:20:00|11517.8|11511.8|11516.2|11510.2|11519.2|11513.2|11515.7|11509.7|0
1632867900000|2021-09-28 22:25:00|11516.3|11510.3|11515|11509|11516.9|11510.9|11514.2|11508.2|0
1632868200000|2021-09-28 22:30:00|11515.4|11509.4|11519.6|11513.6|11520.4|11514.4|11515|11509|0
1632868500000|2021-09-28 22:35:00|11519.7|11513.7|11515.4|11509.4|11520.7|11514.7|11515.4|11509.4|0
1632868800000|2021-09-28 22:40:00|11515.5|11509.5|11512.7|11506.7|11516.9|11510.9|11511.5|11505.5|0
1632869100000|2021-09-28 22:45:00|11512.6|11506.6|11520|11514|11520|11514|11512.3|11506.3|0
1632869400000|2021-09-28 22:50:00|11519.9|11513.9|11518.9|11512.9|11519.9|11513.9|11517.2|11511.2|0
1632869700000|2021-09-28 22:55:00|11518.6|11512.6|11518.4|11512.4|11520|11514|11518.4|11512.4|0
1632870000000|2021-09-28 23:00:00|11518.5|11512.5|11518.4|11512.4|11521.2|11515.2|11516.2|11510.2|0
1632870300000|2021-09-28 23:05:00|11518.6|11512.6|11518.4|11512.4|11519.6|11513.6|11517.7|11511.7|0
1632870600000|2021-09-28 23:10:00|11518.5|11512.5|11519.5|11513.5|11519.5|11513.5|11516.4|11510.4|0
1632870900000|2021-09-28 23:15:00|11519.6|11513.6|11519.5|11513.5|11521.5|11515.5|11519.2|11513.2|0
1632871200000|2021-09-28 23:20:00|11519.6|11513.6|11518.3|11512.3|11520.6|11514.6|11516.8|11510.8|0
1632871500000|2021-09-28 23:25:00|11518.2|11512.2|11517.1|11511.1|11518.3|11512.3|11516.1|11510.1|0
1632871800000|2021-09-28 23:30:00|11516.8|11510.8|11512.2|11506.2|11516.8|11510.8|11511.4|11505.4|0
1632872100000|2021-09-28 23:35:00|11512.1|11506.1|11512.8|11506.8|11512.9|11506.9|11509.4|11503.4|0
1632872400000|2021-09-28 23:40:00|11512.6|11506.6|11514.1|11508.1|11514.3|11508.3|11512.6|11506.6|0
1632872700000|2021-09-28 23:45:00|11514.2|11508.2|11517.6|11511.6|11517.6|11511.6|11514.2|11508.2|0
1632873000000|2021-09-28 23:50:00|11517.5|11511.5|11521.5|11515.5|11522.5|11516.5|11516.8|11510.8|0
1632873300000|2021-09-28 23:55:00|11521.8|11515.8|11522.8|11516.8|11523.3|11517.3|11520.1|11514.1|0
1632873600000|2021-09-29 00:00:00|11522.7|11516.7|11527.8|11521.8|11528.6|11522.6|11521.9|11515.9|0
1632873900000|2021-09-29 00:05:00|11528.2|11522.2|11527.3|11521.3|11530.4|11524.4|11527.3|11521.3|0
1632874200000|2021-09-29 00:10:00|11526.9|11520.9|11525.7|11519.7|11527.7|11521.7|11523.9|11517.9|0
1632874500000|2021-09-29 00:15:00|11525.8|11519.8|11522.1|11516.1|11526.5|11520.5|11516.2|11510.2|0
1632874800000|2021-09-29 00:20:00|11521.9|11515.9|11528.3|11522.3|11530|11524|11521.6|11515.6|0
1632875100000|2021-09-29 00:25:00|11528.2|11522.2|11530.3|11524.3|11530.9|11524.9|11524.9|11518.9|0
1632875400000|2021-09-29 00:30:00|11530.2|11524.2|11531.9|11525.9|11533.3|11527.3|11529.2|11523.2|0
1632875700000|2021-09-29 00:35:00|11532.1|11526.1|11536.1|11530.1|11538.1|11532.1|11532.1|11526.1|0
1632876000000|2021-09-29 00:40:00|11535.9|11529.9|11535|11529|11538.2|11532.2|11534.6|11528.6|0
1632876300000|2021-09-29 00:45:00|11535.2|11529.2|11533.1|11527.1|11535.4|11529.4|11533|11527|0
1632876600000|2021-09-29 00:50:00|11533|11527|11531.4|11525.4|11533|11527|11528.8|11522.8|0
1632876900000|2021-09-29 00:55:00|11531.6|11525.6|11528.6|11522.6|11532.3|11526.3|11525.9|11519.9|0
1632877200000|2021-09-29 01:00:00|11528.8|11522.8|11527.4|11521.4|11530.8|11524.8|11526.5|11520.5|0
1632877500000|2021-09-29 01:05:00|11527.2|11521.2|11519.8|11513.8|11527.4|11521.4|11518.6|11512.6|0
1632877800000|2021-09-29 01:10:00|11519.7|11513.7|11524|11518|11524.9|11518.9|11518.5|11512.5|0
1632878100000|2021-09-29 01:15:00|11523.2|11517.2|11518.3|11512.3|11526.6|11520.6|11517.1|11511.1|0
1632878400000|2021-09-29 01:20:00|11517.9|11511.9|11511.7|11505.7|11517.9|11511.9|11511.2|11505.2|0
1632878700000|2021-09-29 01:25:00|11511.6|11505.6|11505.9|11499.9|11514.2|11508.2|11504.2|11498.2|0
1632879000000|2021-09-29 01:30:00|11505.8|11499.8|11500.3|11494.3|11505.8|11499.8|11496.9|11490.9|0
1632879300000|2021-09-29 01:35:00|11500.4|11494.4|11506.5|11500.5|11509.5|11503.5|11500|11494|0
1632879600000|2021-09-29 01:40:00|11506.7|11500.7|11514.3|11508.3|11515.5|11509.5|11506.2|11500.2|0
1632879900000|2021-09-29 01:45:00|11514.4|11508.4|11511.9|11505.9|11516|11510|11510.1|11504.1|0
1632880200000|2021-09-29 01:50:00|11512|11506|11505|11499|11512.7|11506.7|11503.2|11497.2|0
1632880500000|2021-09-29 01:55:00|11505.4|11499.4|11509.7|11503.7|11510.6|11504.6|11505|11499|0
1632880800000|2021-09-29 02:00:00|11509.9|11503.9|11518.1|11512.1|11518.1|11512.1|11507.8|11501.8|0
1632881100000|2021-09-29 02:05:00|11518.3|11512.3|11513.9|11507.9|11520.2|11514.2|11513.6|11507.6|0
1632881400000|2021-09-29 02:10:00|11513.7|11507.7|11516.5|11510.5|11517.9|11511.9|11512.7|11506.7|0
1632881700000|2021-09-29 02:15:00|11516.3|11510.3|11517|11511|11518.7|11512.7|11513.2|11507.2|0
1632882000000|2021-09-29 02:20:00|11517.2|11511.2|11524.1|11518.1|11524.6|11518.6|11517.2|11511.2|0
1632882300000|2021-09-29 02:25:00|11524.5|11518.5|11526.8|11520.8|11527.8|11521.8|11523.8|11517.8|0
1632882600000|2021-09-29 02:30:00|11526.6|11520.6|11522.2|11516.2|11526.8|11520.8|11521.8|11515.8|0
1632882900000|2021-09-29 02:35:00|11522.4|11516.4|11523.8|11517.8|11526.8|11520.8|11522.4|11516.4|0
1632883200000|2021-09-29 02:40:00|11524|11518|11521.1|11515.1|11525.2|11519.2|11519.7|11513.7|0
1632883500000|2021-09-29 02:45:00|11520.9|11514.9|11522.2|11516.2|11523|11517|11519.9|11513.9|0
1632883800000|2021-09-29 02:50:00|11522.4|11516.4|11520.4|11514.4|11523|11517|11519.6|11513.6|0
1632884100000|2021-09-29 02:55:00|11520.8|11514.8|11519.7|11513.7|11521.6|11515.6|11518.7|11512.7|0
1632884400000|2021-09-29 03:00:00|11519.9|11513.9|11520|11514|11523.9|11517.9|11519.7|11513.7|0
1632884700000|2021-09-29 03:05:00|11520.2|11514.2|11516.9|11510.9|11521.2|11515.2|11514.3|11508.3|0
1632885000000|2021-09-29 03:10:00|11517.1|11511.1|11521.5|11515.5|11521.9|11515.9|11516.9|11510.9|0
1632885300000|2021-09-29 03:15:00|11521.7|11515.7|11522.4|11516.4|11522.9|11516.9|11516.9|11510.9|0
1632885600000|2021-09-29 03:20:00|11522.6|11516.6|11524.9|11518.9|11527.1|11521.1|11522.6|11516.6|0
1632885900000|2021-09-29 03:25:00|11525|11519|11529.2|11523.2|11529.6|11523.6|11525|11519|0
1632886200000|2021-09-29 03:30:00|11529.1|11523.1|11525.7|11519.7|11529.6|11523.6|11524.8|11518.8|0
1632886500000|2021-09-29 03:35:00|11525.6|11519.6|11524.4|11518.4|11526.6|11520.6|11523.2|11517.2|0
1632886800000|2021-09-29 03:40:00|11524.9|11518.9|11527|11521|11527.4|11521.4|11524.9|11518.9|0
1632887100000|2021-09-29 03:45:00|11526.8|11520.8|11522.9|11516.9|11527.5|11521.5|11522.5|11516.5|0
1632887400000|2021-09-29 03:50:00|11523.1|11517.1|11523.4|11517.4|11526.7|11520.7|11522.6|11516.6|0
1632887700000|2021-09-29 03:55:00|11523.3|11517.3|11523.3|11517.3|11525|11519|11522.4|11516.4|0
1632888000000|2021-09-29 04:00:00|11523.1|11517.1|11521.1|11515.1|11523.1|11517.1|11518.5|11512.5|0
1632888300000|2021-09-29 04:05:00|11521.6|11515.6|11524.5|11518.5|11525|11519|11521.6|11515.6|0
1632888600000|2021-09-29 04:10:00|11524.4|11518.4|11521.9|11515.9|11524.6|11518.6|11521.5|11515.5|0
1632888900000|2021-09-29 04:15:00|11521.8|11515.8|11524.4|11518.4|11524.5|11518.5|11519.4|11513.4|0
1632889200000|2021-09-29 04:20:00|11524.3|11518.3|11526.3|11520.3|11527.1|11521.1|11524.1|11518.1|0
1632889500000|2021-09-29 04:25:00|11526.4|11520.4|11526.3|11520.3|11529.3|11523.3|11525.8|11519.8|0
1632889800000|2021-09-29 04:30:00|11526.1|11520.1|11530.2|11524.2|11530.2|11524.2|11524.6|11518.6|0
1632890100000|2021-09-29 04:35:00|11530.3|11524.3|11533.4|11527.4|11533.4|11527.4|11527.3|11521.3|0
1632890400000|2021-09-29 04:40:00|11533.6|11527.6|11533.7|11527.7|11536.8|11530.8|11532.7|11526.7|0
1632890700000|2021-09-29 04:45:00|11533.5|11527.5|11536.3|11530.3|11536.9|11530.9|11533.5|11527.5|0
1632891000000|2021-09-29 04:50:00|11536.4|11530.4|11538.3|11532.3|11538.3|11532.3|11535.1|11529.1|0
1632891300000|2021-09-29 04:55:00|11538.1|11532.1|11538.6|11532.6|11539.1|11533.1|11535.9|11529.9|0
1632891600000|2021-09-29 05:00:00|11538.3|11532.3|11540.2|11534.2|11540.2|11534.2|11533.3|11527.3|0
1632891900000|2021-09-29 05:05:00|11540|11534|11531|11525|11541|11535|11526.7|11520.7|0
1632892200000|2021-09-29 05:10:00|11531.2|11525.2|11522.6|11516.6|11531.6|11525.6|11519.6|11513.6|0
1632892500000|2021-09-29 05:15:00|11522.8|11516.8|11529.9|11523.9|11529.9|11523.9|11521.7|11515.7|0
1632892800000|2021-09-29 05:20:00|11530|11524|11525.7|11519.7|11534.7|11528.7|11525.6|11519.6|0
1632893100000|2021-09-29 05:25:00|11525.3|11519.3|11529.9|11523.9|11533.4|11527.4|11525.3|11519.3|0
1632893400000|2021-09-29 05:30:00|11530|11524|11534.1|11528.1|11536.1|11530.1|11530|11524|0
1632893700000|2021-09-29 05:35:00|11533.7|11527.7|11538.1|11532.1|11541.6|11535.6|11532|11526|0
1632894000000|2021-09-29 05:40:00|11537.7|11531.7|11542.3|11536.3|11543.8|11537.8|11537.3|11531.3|0
1632894300000|2021-09-29 05:45:00|11542.4|11536.4|11537.1|11531.1|11545.2|11539.2|11535.3|11529.3|0
1632894600000|2021-09-29 05:50:00|11536.6|11530.6|11534.3|11528.3|11539.2|11533.2|11530.5|11524.5|0
1632894900000|2021-09-29 05:55:00|11534.5|11528.5|11535|11529|11538.6|11532.6|11527.4|11521.4|0
1632895200000|2021-09-29 06:00:00|11542|11540|11556|11554|11561.5|11559.5|11542|11540|179
1632895500000|2021-09-29 06:05:00|11557|11555|11546.5|11544.5|11557|11555|11543.5|11541.5|66
1632895800000|2021-09-29 06:10:00|11547|11545|11562.5|11560.5|11562.5|11560.5|11547|11545|76
1632896100000|2021-09-29 06:15:00|11562|11560|11565.5|11563.5|11572|11570|11559|11557|105
1632896400000|2021-09-29 06:20:00|11566|11564|11565.5|11563.5|11570.5|11568.5|11563.5|11561.5|72
1632896700000|2021-09-29 06:25:00|11566|11564|11555.5|11553.5|11572|11570|11555.5|11553.5|72
1632897000000|2021-09-29 06:30:00|11556|11554|11555.5|11553.5|11561.5|11559.5|11550.5|11548.5|57
1632897300000|2021-09-29 06:35:00|11552.5|11550.5|11556|11554|11560.5|11558.5|11549.5|11547.5|101
1632897600000|2021-09-29 06:40:00|11555.5|11553.5|11567.5|11565.5|11568.5|11566.5|11549.5|11547.5|26
1632897900000|2021-09-29 06:45:00|11568|11566|11571.5|11569.5|11574.5|11572.5|11567.5|11565.5|89
1632898200000|2021-09-29 06:50:00|11571|11569|11577.5|11575.5|11578.5|11576.5|11569.5|11567.5|43
1632898500000|2021-09-29 06:55:00|11577|11575|11568.5|11566.5|11582.5|11580.5|11565.5|11563.5|178
1632898800000|2021-09-29 07:00:00|11569|11567|11582.5|11580.5|11601.5|11599.5|11569|11567|1417
1632899100000|2021-09-29 07:05:00|11582|11580|11601.5|11599.5|11607|11605|11577.5|11575.5|516
1632899400000|2021-09-29 07:10:00|11601|11599|11621|11619|11625|11623|11595.5|11593.5|471
1632899700000|2021-09-29 07:15:00|11622.5|11620.5|11627.5|11625.5|11632.5|11630.5|11617|11615|545
1632900000000|2021-09-29 07:20:00|11628|11626|11638.5|11636.5|11638.5|11636.5|11628|11626|415
1632900300000|2021-09-29 07:25:00|11638|11636|11627.5|11625.5|11647|11645|11624.5|11622.5|604
1632900600000|2021-09-29 07:30:00|11626.5|11624.5|11638.5|11636.5|11639.5|11637.5|11626.5|11624.5|513
1632900900000|2021-09-29 07:35:00|11639|11637|11645.5|11643.5|11646|11644|11630.5|11628.5|361
1632901200000|2021-09-29 07:40:00|11645|11643|11631|11629|11646|11644|11627.5|11625.5|354
1632901500000|2021-09-29 07:45:00|11630.5|11628.5|11625.5|11623.5|11638|11636|11617.5|11615.5|574
1632901800000|2021-09-29 07:50:00|11626|11624|11630|11628|11638.5|11636.5|11624.5|11622.5|286
1632902100000|2021-09-29 07:55:00|11630.5|11628.5|11630.5|11628.5|11633.5|11631.5|11625.5|11623.5|248
1632902400000|2021-09-29 08:00:00|11631|11629|11638.5|11636.5|11640.5|11638.5|11628|11626|378
1632902700000|2021-09-29 08:05:00|11639.5|11637.5|11633.5|11631.5|11640.5|11638.5|11631.5|11629.5|349
1632903000000|2021-09-29 08:10:00|11634.5|11632.5|11616.5|11614.5|11640|11638|11614.5|11612.5|271
1632903300000|2021-09-29 08:15:00|11616|11614|11592.5|11590.5|11621.5|11619.5|11592.5|11590.5|369
1632903600000|2021-09-29 08:20:00|11591.5|11589.5|11594.5|11592.5|11603|11601|11586.5|11584.5|199
1632903900000|2021-09-29 08:25:00|11595|11593|11591.5|11589.5|11598.5|11596.5|11590|11588|136
1632904200000|2021-09-29 08:30:00|11590|11588|11594.5|11592.5|11606.5|11604.5|11588.5|11586.5|145
1632904500000|2021-09-29 08:35:00|11595|11593|11600|11598|11602|11600|11589.5|11587.5|128
1632904800000|2021-09-29 08:40:00|11599.5|11597.5|11606|11604|11614.5|11612.5|11599.5|11597.5|163
1632905100000|2021-09-29 08:45:00|11606.5|11604.5|11609.5|11607.5|11614.5|11612.5|11602|11600|173
1632905400000|2021-09-29 08:50:00|11610|11608|11608.5|11606.5|11610|11608|11604.5|11602.5|249
1632905700000|2021-09-29 08:55:00|11608|11606|11618.5|11616.5|11618.5|11616.5|11605.5|11603.5|223
1632906000000|2021-09-29 09:00:00|11618|11616|11622.5|11620.5|11622.5|11620.5|11617.5|11615.5|187
1632906300000|2021-09-29 09:05:00|11623|11621|11617.5|11615.5|11626|11624|11615.5|11613.5|283
1632906600000|2021-09-29 09:10:00|11618.5|11616.5|11616.5|11614.5|11622.5|11620.5|11614.5|11612.5|194
1632906900000|2021-09-29 09:15:00|11617|11615|11606.5|11604.5|11618.5|11616.5|11602.5|11600.5|323
1632907200000|2021-09-29 09:20:00|11606|11604|11604.5|11602.5|11610.5|11608.5|11600.5|11598.5|121
1632907500000|2021-09-29 09:25:00|11605|11603|11613.5|11611.5|11614.5|11612.5|11603|11601|153
1632907800000|2021-09-29 09:30:00|11614|11612|11611|11609|11616.5|11614.5|11610|11608|62
1632908100000|2021-09-29 09:35:00|11610.5|11608.5|11601.5|11599.5|11612.5|11610.5|11596|11594|134
1632908400000|2021-09-29 09:40:00|11602.5|11600.5|11599.5|11597.5|11605.5|11603.5|11599|11597|115
1632908700000|2021-09-29 09:45:00|11600|11598|11598.5|11596.5|11607|11605|11597.5|11595.5|139
1632909000000|2021-09-29 09:50:00|11599|11597|11604.5|11602.5|11608.5|11606.5|11599|11597|109
1632909300000|2021-09-29 09:55:00|11605|11603|11604.5|11602.5|11610.5|11608.5|11602|11600|115
1632909600000|2021-09-29 10:00:00|11604|11602|11610|11608|11616.5|11614.5|11603.5|11601.5|110
1632909900000|2021-09-29 10:05:00|11610.5|11608.5|11614.5|11612.5|11618.5|11616.5|11610|11608|119
1632910200000|2021-09-29 10:10:00|11615|11613|11612.5|11610.5|11620|11618|11609.5|11607.5|210
1632910500000|2021-09-29 10:15:00|11612|11610|11618|11616|11618.5|11616.5|11611|11609|161
1632910800000|2021-09-29 10:20:00|11617.5|11615.5|11620.5|11618.5|11623|11621|11617.5|11615.5|134
1632911100000|2021-09-29 10:25:00|11621|11619|11621.5|11619.5|11623.5|11621.5|11616.5|11614.5|120
1632911400000|2021-09-29 10:30:00|11621|11619|11612.5|11610.5|11624.5|11622.5|11611|11609|182
1632911700000|2021-09-29 10:35:00|11612|11610|11619|11617|11620|11618|11610.5|11608.5|154
1632912000000|2021-09-29 10:40:00|11619.5|11617.5|11619|11617|11623|11621|11616.5|11614.5|240
1632912300000|2021-09-29 10:45:00|11619.5|11617.5|11620|11618|11622|11620|11615.5|11613.5|165
1632912600000|2021-09-29 10:50:00|11620.5|11618.5|11619|11617|11620.5|11618.5|11616.5|11614.5|1136
1632912900000|2021-09-29 10:55:00|11618.5|11616.5|11605.5|11603.5|11618.5|11616.5|11604.5|11602.5|201
1632913200000|2021-09-29 11:00:00|11606|11604|11603.5|11601.5|11612.5|11610.5|11601.5|11599.5|164
1632913500000|2021-09-29 11:05:00|11603|11601|11600.5|11598.5|11610|11608|11599|11597|188
1632913800000|2021-09-29 11:10:00|11601|11599|11606|11604|11607.5|11605.5|11599.5|11597.5|244
1632914100000|2021-09-29 11:15:00|11605.5|11603.5|11603.5|11601.5|11608.5|11606.5|11601|11599|130
1632914400000|2021-09-29 11:20:00|11603|11601|11606.5|11604.5|11610.5|11608.5|11602.5|11600.5|188
1632914700000|2021-09-29 11:25:00|11605|11603|11608|11606|11609|11607|11603|11601|113
1632915000000|2021-09-29 11:30:00|11607.5|11605.5|11609.5|11607.5|11614|11612|11601.5|11599.5|108
1632915300000|2021-09-29 11:35:00|11608.5|11606.5|11606|11604|11613|11611|11602|11600|200
1632915600000|2021-09-29 11:40:00|11606.9|11604.9|11623.9|11621.9|11623.9|11621.9|11606.9|11604.9|136
1632915900000|2021-09-29 11:45:00|11623.4|11621.4|11624.4|11622.4|11629.4|11627.4|11621.4|11619.4|177
1632916200000|2021-09-29 11:50:00|11624.9|11622.9|11626.9|11624.9|11628.4|11626.4|11623.4|11621.4|66
1632916500000|2021-09-29 11:55:00|11627.4|11625.4|11625.4|11623.4|11627.4|11625.4|11621.4|11619.4|79
1632916800000|2021-09-29 12:00:00|11624.9|11622.9|11637.4|11635.4|11637.9|11635.9|11624.9|11622.9|163
1632917100000|2021-09-29 12:05:00|11636.9|11634.9|11633.4|11631.4|11639.4|11637.4|11631.4|11629.4|152
1632917400000|2021-09-29 12:10:00|11633.9|11631.9|11628.4|11626.4|11636.4|11634.4|11627.4|11625.4|102
1632917700000|2021-09-29 12:15:00|11627.9|11625.9|11622.4|11620.4|11628.4|11626.4|11622.4|11620.4|122
1632918000000|2021-09-29 12:20:00|11621.9|11619.9|11620.4|11618.4|11623.4|11621.4|11617.4|11615.4|164
1632918300000|2021-09-29 12:25:00|11620.9|11618.9|11612.9|11610.9|11620.9|11618.9|11610.9|11608.9|143
1632918600000|2021-09-29 12:30:00|11613.4|11611.4|11617.9|11615.9|11622.9|11620.9|11612.4|11610.4|198
1632918900000|2021-09-29 12:35:00|11618.4|11616.4|11616.9|11614.9|11621.4|11619.4|11612.4|11610.4|335
1632919200000|2021-09-29 12:40:00|11617.4|11615.4|11618.4|11616.4|11619.4|11617.4|11611.4|11609.4|171
1632919500000|2021-09-29 12:45:00|11617.9|11615.9|11622.9|11620.9|11625.4|11623.4|11615.9|11613.9|124
1632919800000|2021-09-29 12:50:00|11623.4|11621.4|11615.9|11613.9|11623.4|11621.4|11614.4|11612.4|93
1632920100000|2021-09-29 12:55:00|11616.4|11614.4|11617.4|11615.4|11618.4|11616.4|11613.4|11611.4|133
1632920400000|2021-09-29 13:00:00|11616.9|11614.9|11624.4|11622.4|11625.4|11623.4|11614.4|11612.4|223
1632920700000|2021-09-29 13:05:00|11624.9|11622.9|11618.4|11616.4|11626.4|11624.4|11615.4|11613.4|306
1632921000000|2021-09-29 13:10:00|11617.9|11615.9|11622.4|11620.4|11624.4|11622.4|11617.4|11615.4|231
1632921300000|2021-09-29 13:15:00|11621.9|11619.9|11623.4|11621.4|11629.4|11627.4|11620.9|11618.9|352
1632921600000|2021-09-29 13:20:00|11623.9|11621.9|11622.9|11620.9|11626.4|11624.4|11620.4|11618.4|206
1632921900000|2021-09-29 13:25:00|11622.4|11620.4|11621.4|11619.4|11622.4|11620.4|11612.4|11610.4|302
1632922200000|2021-09-29 13:30:00|11619.4|11617.4|11609.4|11607.4|11626.4|11624.4|11608.4|11606.4|502
1632922500000|2021-09-29 13:35:00|11608.9|11606.9|11611.4|11609.4|11614.4|11612.4|11604.4|11602.4|384
1632922800000|2021-09-29 13:40:00|11611.9|11609.9|11597.4|11595.4|11614.4|11612.4|11595.9|11593.9|355
1632923100000|2021-09-29 13:45:00|11597.9|11595.9|11602.4|11600.4|11602.9|11600.9|11586.4|11584.4|455
1632923400000|2021-09-29 13:50:00|11602.9|11600.9|11611.4|11609.4|11618.9|11616.9|11596.4|11594.4|624
1632923700000|2021-09-29 13:55:00|11610.9|11608.9|11617.4|11615.4|11621.4|11619.4|11607.4|11605.4|345
1632924000000|2021-09-29 14:00:00|11616.4|11614.4|11620.9|11618.9|11628.9|11626.9|11616.4|11614.4|465
1632924300000|2021-09-29 14:05:00|11621.4|11619.4|11622.4|11620.4|11625.4|11623.4|11615.4|11613.4|480
1632924600000|2021-09-29 14:10:00|11621.5|11619.5|11614|11612|11622.5|11620.5|11609.5|11607.5|289
1632924900000|2021-09-29 14:15:00|11614.5|11612.5|11624.5|11622.5|11625|11623|11614.5|11612.5|232
1632925200000|2021-09-29 14:20:00|11624|11622|11638|11636|11642.5|11640.5|11624|11622|460
1632925500000|2021-09-29 14:25:00|11637.5|11635.5|11619|11617|11639|11637|11618.5|11616.5|350
1632925800000|2021-09-29 14:30:00|11620|11618|11625|11623|11628.5|11626.5|11616.5|11614.5|270
1632926100000|2021-09-29 14:35:00|11625.5|11623.5|11615.5|11613.5|11631.5|11629.5|11615|11613|333
1632926400000|2021-09-29 14:40:00|11615|11613|11619.5|11617.5|11619.5|11617.5|11612.5|11610.5|399
1632926700000|2021-09-29 14:45:00|11619|11617|11629.5|11627.5|11632.5|11630.5|11614.5|11612.5|349
1632927000000|2021-09-29 14:50:00|11629|11627|11634.5|11632.5|11636|11634|11628.5|11626.5|435
1632927300000|2021-09-29 14:55:00|11635.5|11633.5|11638.5|11636.5|11640.5|11638.5|11633.5|11631.5|428
1632927600000|2021-09-29 15:00:00|11639.5|11637.5|11644|11642|11644.5|11642.5|11636.5|11634.5|367
1632927900000|2021-09-29 15:05:00|11644.5|11642.5|11641|11639|11648.5|11646.5|11640.5|11638.5|412
1632928200000|2021-09-29 15:10:00|11641.5|11639.5|11646.5|11644.5|11652.5|11650.5|11640.5|11638.5|570
1632928500000|2021-09-29 15:15:00|11645.5|11643.5|11659|11657|11659.5|11657.5|11643.5|11641.5|1053
1632928800000|2021-09-29 15:20:00|11658.5|11656.5|11640.5|11638.5|11658.5|11656.5|11634|11632|1372
1632929100000|2021-09-29 15:25:00|11639.5|11637.5|11633|11631|11643.5|11641.5|11627|11625|1438
1632929400000|2021-09-29 15:30:00|11632.5|11630.5|11641.5|11639.5|11645|11643|11626.5|11624.5|1433
1632929700000|2021-09-29 15:35:00|11640.5|11638.5|11630.5|11628.5|11641|11639|11629.5|11627.5|309
1632930000000|2021-09-29 15:40:00|11630|11628|11630|11628|11633.5|11631.5|11628.5|11626.5|99
1632930300000|2021-09-29 15:45:00|11629.5|11627.5|11633.5|11631.5|11635|11633|11623.5|11621.5|154
1632930600000|2021-09-29 15:50:00|11634|11632|11628|11626|11640.5|11638.5|11628|11626|66
1632930900000|2021-09-29 15:55:00|11628.5|11626.5|11634|11632|11634|11632|11627|11625|35
1632931200000|2021-09-29 16:00:00|11633.5|11631.5|11638|11636|11641|11639|11632|11630|41
1632931500000|2021-09-29 16:05:00|11637.5|11635.5|11632.5|11630.5|11639|11637|11631.5|11629.5|74
1632931800000|2021-09-29 16:10:00|11631|11629|11627|11625|11632|11630|11624|11622|104
1632932100000|2021-09-29 16:15:00|11627.5|11625.5|11627|11625|11627.5|11625.5|11620|11618|51
1632932400000|2021-09-29 16:20:00|11626.5|11624.5|11621|11619|11626.5|11624.5|11620|11618|28
1632932700000|2021-09-29 16:25:00|11621.5|11619.5|11621|11619|11625|11623|11618|11616|36
1632933000000|2021-09-29 16:30:00|11621.5|11619.5|11623|11621|11628|11626|11619|11617|60
1632933300000|2021-09-29 16:35:00|11623.5|11621.5|11626|11624|11627.5|11625.5|11620.5|11618.5|17
1632933600000|2021-09-29 16:40:00|11625.5|11623.5|11622|11620|11628|11626|11620.5|11618.5|12
1632933900000|2021-09-29 16:45:00|11622.5|11620.5|11625|11623|11625.5|11623.5|11618.5|11616.5|9
1632934200000|2021-09-29 16:50:00|11623.5|11621.5|11631|11629|11633|11631|11621|11619|68
1632934500000|2021-09-29 16:55:00|11631.5|11629.5|11628.5|11626.5|11633|11631|11626.5|11624.5|19
1632934800000|2021-09-29 17:00:00|11629|11627|11620|11618|11629.5|11627.5|11619.5|11617.5|32
1632935100000|2021-09-29 17:05:00|11619.5|11617.5|11627|11625|11627.5|11625.5|11619.5|11617.5|12
1632935400000|2021-09-29 17:10:00|11627.5|11625.5|11621.5|11619.5|11629.5|11627.5|11619.5|11617.5|46
1632935700000|2021-09-29 17:15:00|11622|11620|11624.5|11622.5|11627.5|11625.5|11619|11617|52
1632936000000|2021-09-29 17:20:00|11625|11623|11625|11623|11627.5|11625.5|11623.5|11621.5|25
1632936300000|2021-09-29 17:25:00|11625.5|11623.5|11620|11618|11626|11624|11617|11615|36
1632936600000|2021-09-29 17:30:00|11619.5|11617.5|11620.5|11618.5|11621|11619|11614.5|11612.5|35
1632936900000|2021-09-29 17:35:00|11620|11618|11619|11617|11622|11620|11617.5|11615.5|12
1632937200000|2021-09-29 17:40:00|11619.5|11617.5|11619|11617|11622.5|11620.5|11615|11613|14
1632937500000|2021-09-29 17:45:00|11618.5|11616.5|11617|11615|11621|11619|11615|11613|10
1632937800000|2021-09-29 17:50:00|11616.5|11614.5|11621.5|11619.5|11624.5|11622.5|11616.5|11614.5|9
1632938100000|2021-09-29 17:55:00|11621|11619|11628|11626|11629|11627|11620|11618|20
1632938400000|2021-09-29 18:00:00|11627.5|11625.5|11629.5|11627.5|11631|11629|11625|11623|5
1632938700000|2021-09-29 18:05:00|11630|11628|11635.5|11633.5|11636|11634|11629|11627|17
1632939000000|2021-09-29 18:10:00|11636|11634|11642.5|11640.5|11642.5|11640.5|11636|11634|25
1632939300000|2021-09-29 18:15:00|11643|11641|11641|11639|11643.5|11641.5|11640.5|11638.5|4
1632939600000|2021-09-29 18:20:00|11641.5|11639.5|11638|11636|11644|11642|11637|11635|5
1632939900000|2021-09-29 18:25:00|11638.5|11636.5|11639|11637|11640|11638|11638|11636|0
1632940200000|2021-09-29 18:30:00|11639.5|11637.5|11643|11641|11645|11643|11639|11637|48
1632940500000|2021-09-29 18:35:00|11642.5|11640.5|11642|11640|11644|11642|11641.5|11639.5|8
1632940800000|2021-09-29 18:40:00|11642.5|11640.5|11647|11645|11648.5|11646.5|11640|11638|13
1632941100000|2021-09-29 18:45:00|11647.5|11645.5|11643.5|11641.5|11647.5|11645.5|11641|11639|10
1632941400000|2021-09-29 18:50:00|11644|11642|11647|11645|11648|11646|11643|11641|11
1632941700000|2021-09-29 18:55:00|11646.5|11644.5|11644.5|11642.5|11647|11645|11643.5|11641.5|4
1632942000000|2021-09-29 19:00:00|11645|11643|11637|11635|11647.5|11645.5|11636|11634|22
1632942300000|2021-09-29 19:05:00|11637.5|11635.5|11641|11639|11645|11643|11637.5|11635.5|17
1632942600000|2021-09-29 19:10:00|11640.5|11638.5|11644|11642|11645|11643|11639|11637|7
1632942900000|2021-09-29 19:15:00|11643.5|11641.5|11642|11640|11645|11643|11640.5|11638.5|22
1632943200000|2021-09-29 19:20:00|11642.5|11640.5|11638.5|11636.5|11643|11641|11638.5|11636.5|10
1632943500000|2021-09-29 19:25:00|11639|11637|11641|11639|11644|11642|11639|11637|4
1632943800000|2021-09-29 19:30:00|11640.5|11638.5|11635.5|11633.5|11641|11639|11634.5|11632.5|36
1632944100000|2021-09-29 19:35:00|11637|11635|11635|11633|11637.5|11635.5|11634|11632|14
1632944400000|2021-09-29 19:40:00|11634.5|11632.5|11630|11628|11635.5|11633.5|11629|11627|23
1632944700000|2021-09-29 19:45:00|11629.5|11627.5|11631.5|11629.5|11632.5|11630.5|11627|11625|77
1632945000000|2021-09-29 19:50:00|11630|11628|11620.5|11618.5|11632.5|11630.5|11620.5|11618.5|83
1632945300000|2021-09-29 19:55:00|11622|11620|11634|11628|11634.7|11630.5|11619|11617|97
1632945600000|2021-09-29 20:00:00|11633.7|11627.7|11643.5|11637.5|11643.5|11637.5|11633.6|11627.6|0
1632945900000|2021-09-29 20:05:00|11643.6|11637.6|11645.5|11639.5|11646.3|11640.3|11642.3|11636.3|0
1632946200000|2021-09-29 20:10:00|11645.4|11639.4|11645.4|11639.4|11647.5|11641.5|11643.2|11637.2|0
1632946500000|2021-09-29 20:15:00|11645|11639|11643.5|11637.5|11645|11639|11643.5|11637.5|0
1632946800000|2021-09-29 20:20:00|11643.6|11637.6|11641.5|11635.5|11644|11638|11640.8|11634.8|0
1632947100000|2021-09-29 20:25:00|11641.2|11635.2|11640.5|11634.5|11641.5|11635.5|11639.7|11633.7|0
1632947400000|2021-09-29 20:30:00|11640.8|11634.8|11645|11639|11645|11639|11640.5|11634.5|0
1632947700000|2021-09-29 20:35:00|11644.7|11638.7|11647|11641|11647.5|11641.5|11644.7|11638.7|0
1632948000000|2021-09-29 20:40:00|11646.9|11640.9|11645.5|11639.5|11646.9|11640.9|11643.5|11637.5|0
1632948300000|2021-09-29 20:45:00|11645.6|11639.6|11646.6|11640.6|11646.6|11640.6|11643.4|11637.4|0
1632948600000|2021-09-29 20:50:00|11646.9|11640.9|11644|11638|11647.3|11641.3|11643.6|11637.6|0
1632948900000|2021-09-29 20:55:00|11644.2|11638.2|11644.6|11638.6|11644.8|11638.8|11643.1|11637.1|0
1632949200000|2021-09-29 21:00:00|11644.2|11638.2|11644.1|11638.1|11644.2|11638.2|11643.7|11637.7|0
1632949500000|2021-09-29 21:05:00|11643.9|11637.9|11644.1|11638.1|11644.1|11638.1|11643.6|11637.6|0
1632949800000|2021-09-29 21:10:00|11643.9|11637.9|11644.4|11638.4|11644.4|11638.4|11643.9|11637.9|0
1632950100000|2021-09-29 21:15:00|11644.2|11638.2|11644.4|11638.4|11644.4|11638.4|11644.1|11638.1|0
1632950400000|2021-09-29 21:20:00|11644.6|11638.6|11644.2|11638.2|11644.8|11638.8|11644.2|11638.2|0
1632950700000|2021-09-29 21:25:00|11644.3|11638.3|11644.4|11638.4|11644.6|11638.6|11644.3|11638.3|0
1632951000000|2021-09-29 21:30:00|11644.3|11638.3|11644.4|11638.4|11644.4|11638.4|11644.3|11638.3|0
1632951300000|2021-09-29 21:35:00|11644.3|11638.3|11644.4|11638.4|11644.4|11638.4|11644.3|11638.3|0
1632951600000|2021-09-29 21:40:00|11644.5|11638.5|11644.8|11638.8|11644.9|11638.9|11644.5|11638.5|0
1632951900000|2021-09-29 21:45:00|11644.9|11638.9|11644.8|11638.8|11644.9|11638.9|11644.6|11638.6|0
1632952200000|2021-09-29 21:50:00|11645|11639|11645|11639|11645|11639|11645|11639|0
1632952500000|2021-09-29 21:55:00|11645.2|11639.2|11646|11640|11646.5|11640.5|11645.2|11639.2|0
1632952800000|2021-09-29 22:00:00|11646.6|11640.6|11646.1|11640.1|11650.8|11644.8|11646.1|11640.1|0
1632953100000|2021-09-29 22:05:00|11646.5|11640.5|11644.9|11638.9|11647.6|11641.6|11644.6|11638.6|0
1632953400000|2021-09-29 22:10:00|11645|11639|11643.3|11637.3|11645.8|11639.8|11643|11637|0
1632953700000|2021-09-29 22:15:00|11643.5|11637.5|11644.1|11638.1|11645.3|11639.3|11643.5|11637.5|0
1632954000000|2021-09-29 22:20:00|11644.4|11638.4|11644.1|11638.1|11644.4|11638.4|11643.3|11637.3|0
1632954300000|2021-09-29 22:25:00|11644.2|11638.2|11642.2|11636.2|11646.5|11640.5|11642.1|11636.1|0
1632954600000|2021-09-29 22:30:00|11642.6|11636.6|11644.5|11638.5|11644.9|11638.9|11642.6|11636.6|0
1632954900000|2021-09-29 22:35:00|11644.6|11638.6|11647.6|11641.6|11648|11642|11644.6|11638.6|0
1632955200000|2021-09-29 22:40:00|11647.5|11641.5|11647.6|11641.6|11648.5|11642.5|11646.5|11640.5|0
1632955500000|2021-09-29 22:45:00|11647.7|11641.7|11647.5|11641.5|11648.3|11642.3|11647.5|11641.5|0
1632955800000|2021-09-29 22:50:00|11647.6|11641.6|11647.5|11641.5|11647.8|11641.8|11647.1|11641.1|0
1632956100000|2021-09-29 22:55:00|11647.1|11641.1|11647.1|11641.1|11647.5|11641.5|11645.5|11639.5|0
1632956400000|2021-09-29 23:00:00|11647.3|11641.3|11648.7|11642.7|11649|11643|11647.2|11641.2|0
1632956700000|2021-09-29 23:05:00|11648.8|11642.8|11648.7|11642.7|11649|11643|11647.8|11641.8|0
1632957000000|2021-09-29 23:10:00|11648.8|11642.8|11649.5|11643.5|11649.5|11643.5|11648.7|11642.7|0
1632957300000|2021-09-29 23:15:00|11649.2|11643.2|11655.9|11649.9|11655.9|11649.9|11649|11643|0
1632957600000|2021-09-29 23:20:00|11655.8|11649.8|11656.2|11650.2|11657.1|11651.1|11655.1|11649.1|0
1632957900000|2021-09-29 23:25:00|11656|11650|11657.8|11651.8|11658.8|11652.8|11655.9|11649.9|0
1632958200000|2021-09-29 23:30:00|11657.9|11651.9|11656.6|11650.6|11658.9|11652.9|11656.2|11650.2|0
1632958500000|2021-09-29 23:35:00|11656.7|11650.7|11655.9|11649.9|11657.4|11651.4|11655.8|11649.8|0
1632958800000|2021-09-29 23:40:00|11655.8|11649.8|11655.8|11649.8|11656.5|11650.5|11655|11649|0
1632959100000|2021-09-29 23:45:00|11655.7|11649.7|11654.2|11648.2|11655.7|11649.7|11653|11647|0
1632959400000|2021-09-29 23:50:00|11654.3|11648.3|11654.2|11648.2|11656.1|11650.1|11653|11647|0
1632959700000|2021-09-29 23:55:00|11653.8|11647.8|11653|11647|11655.8|11649.8|11651.5|11645.5|0
1632960000000|2021-09-30 00:00:00|11652.6|11646.6|11653.3|11647.3|11653.7|11647.7|11649.4|11643.4|0
1632960300000|2021-09-30 00:05:00|11653.4|11647.4|11653|11647|11655|11649|11651.8|11645.8|0
1632960600000|2021-09-30 00:10:00|11653.1|11647.1|11652.5|11646.5|11655|11649|11652.5|11646.5|0
1632960900000|2021-09-30 00:15:00|11652.4|11646.4|11647.1|11641.1|11652.5|11646.5|11639.4|11633.4|0
1632961200000|2021-09-30 00:20:00|11647.3|11641.3|11646.9|11640.9|11647.9|11641.9|11644.8|11638.8|0
1632961500000|2021-09-30 00:25:00|11646.5|11640.5|11648.4|11642.4|11649.4|11643.4|11646.1|11640.1|0
1632961800000|2021-09-30 00:30:00|11648.5|11642.5|11646|11640|11650.1|11644.1|11645.9|11639.9|0
1632962100000|2021-09-30 00:35:00|11645.6|11639.6|11647.1|11641.1|11647.9|11641.9|11645|11639|0
1632962400000|2021-09-30 00:40:00|11647.3|11641.3|11647.5|11641.5|11649.1|11643.1|11645|11639|0
1632962700000|2021-09-30 00:45:00|11647.7|11641.7|11650.5|11644.5|11651.7|11645.7|11647.7|11641.7|0
1632963000000|2021-09-30 00:50:00|11650.7|11644.7|11650.3|11644.3|11654.1|11648.1|11650.3|11644.3|0
1632963300000|2021-09-30 00:55:00|11650.1|11644.1|11651.8|11645.8|11652|11646|11649|11643|0
1632963600000|2021-09-30 01:00:00|11651.9|11645.9|11647.4|11641.4|11651.9|11645.9|11647.4|11641.4|0
1632963900000|2021-09-30 01:05:00|11647.3|11641.3|11647.9|11641.9|11648.3|11642.3|11645.2|11639.2|0
1632964200000|2021-09-30 01:10:00|11648.3|11642.3|11649.4|11643.4|11651.2|11645.2|11647|11641|0
1632964500000|2021-09-30 01:15:00|11648.9|11642.9|11648.5|11642.5|11652.7|11646.7|11647.3|11641.3|0
1632964800000|2021-09-30 01:20:00|11648.1|11642.1|11643.5|11637.5|11649.7|11643.7|11643.1|11637.1|0
1632965100000|2021-09-30 01:25:00|11643.9|11637.9|11644.9|11638.9|11646.3|11640.3|11641|11635|0
1632965400000|2021-09-30 01:30:00|11644.7|11638.7|11647.3|11641.3|11647.8|11641.8|11644.3|11638.3|0
1632965700000|2021-09-30 01:35:00|11647.1|11641.1|11648|11642|11649|11643|11643.9|11637.9|0
1632966000000|2021-09-30 01:40:00|11648.2|11642.2|11644.4|11638.4|11648.6|11642.6|11642.1|11636.1|0
1632966300000|2021-09-30 01:45:00|11644.3|11638.3|11651.9|11645.9|11652.8|11646.8|11644.3|11638.3|0
1632966600000|2021-09-30 01:50:00|11652|11646|11655.8|11649.8|11655.8|11649.8|11650.2|11644.2|0
1632966900000|2021-09-30 01:55:00|11656|11650|11657.9|11651.9|11658.8|11652.8|11655.5|11649.5|0
1632967200000|2021-09-30 02:00:00|11657.8|11651.8|11658.6|11652.6|11659.5|11653.5|11656.1|11650.1|0
1632967500000|2021-09-30 02:05:00|11657.8|11651.8|11660.9|11654.9|11661.1|11655.1|11656.9|11650.9|0
1632967800000|2021-09-30 02:10:00|11660.1|11654.1|11659.4|11653.4|11661.8|11655.8|11657.7|11651.7|0
1632968100000|2021-09-30 02:15:00|11659.2|11653.2|11664.9|11658.9|11667|11661|11658.6|11652.6|0
1632968400000|2021-09-30 02:20:00|11664.7|11658.7|11665.7|11659.7|11668.1|11662.1|11664.1|11658.1|0
1632968700000|2021-09-30 02:25:00|11666.1|11660.1|11669.2|11663.2|11669.7|11663.7|11666.1|11660.1|0
1632969000000|2021-09-30 02:30:00|11669|11663|11664.6|11658.6|11669|11663|11664.2|11658.2|0
1632969300000|2021-09-30 02:35:00|11664.4|11658.4|11667|11661|11667.1|11661.1|11663.8|11657.8|0
1632969600000|2021-09-30 02:40:00|11667.1|11661.1|11669.2|11663.2|11670.8|11664.8|11666.2|11660.2|0
1632969900000|2021-09-30 02:45:00|11669.6|11663.6|11667.5|11661.5|11670.1|11664.1|11665.9|11659.9|0
1632970200000|2021-09-30 02:50:00|11667.7|11661.7|11666.6|11660.6|11669.5|11663.5|11666.6|11660.6|0
1632970500000|2021-09-30 02:55:00|11666.4|11660.4|11668.1|11662.1|11669.8|11663.8|11664.9|11658.9|0
1632970800000|2021-09-30 03:00:00|11668.2|11662.2|11668.8|11662.8|11670.8|11664.8|11668.2|11662.2|0
1632971100000|2021-09-30 03:05:00|11669|11663|11667.8|11661.8|11669|11663|11666.5|11660.5|0
1632971400000|2021-09-30 03:10:00|11667.6|11661.6|11666.7|11660.7|11667.7|11661.7|11664.9|11658.9|0
1632971700000|2021-09-30 03:15:00|11666.3|11660.3|11669|11663|11670|11664|11666.2|11660.2|0
1632972000000|2021-09-30 03:20:00|11668.6|11662.6|11668.3|11662.3|11668.6|11662.6|11666.9|11660.9|0
1632972300000|2021-09-30 03:25:00|11668.5|11662.5|11669|11663|11669.4|11663.4|11667.8|11661.8|0
1632972600000|2021-09-30 03:30:00|11668.6|11662.6|11668.6|11662.6|11669|11663|11666.5|11660.5|0
1632972900000|2021-09-30 03:35:00|11668.4|11662.4|11670.7|11664.7|11671.5|11665.5|11668.2|11662.2|0
1632973200000|2021-09-30 03:40:00|11671|11665|11671|11665|11671.8|11665.8|11670.6|11664.6|0
1632973500000|2021-09-30 03:45:00|11671.1|11665.1|11675.8|11669.8|11675.8|11669.8|11671.1|11665.1|0
1632973800000|2021-09-30 03:50:00|11675.7|11669.7|11678.3|11672.3|11678.4|11672.4|11675.3|11669.3|0
1632974100000|2021-09-30 03:55:00|11678.1|11672.1|11675.8|11669.8|11678.1|11672.1|11674.6|11668.6|0
1632974400000|2021-09-30 04:00:00|11675.6|11669.6|11675.3|11669.3|11676.2|11670.2|11674.9|11668.9|0
1632974700000|2021-09-30 04:05:00|11675.5|11669.5|11675.8|11669.8|11675.8|11669.8|11674.8|11668.8|0
1632975000000|2021-09-30 04:10:00|11675.7|11669.7|11675.7|11669.7|11676.5|11670.5|11674.8|11668.8|0
1632975300000|2021-09-30 04:15:00|11675.5|11669.5|11679.8|11673.8|11679.8|11673.8|11675.2|11669.2|0
1632975600000|2021-09-30 04:20:00|11679.3|11673.3|11677.2|11671.2|11679.7|11673.7|11677.2|11671.2|0
1632975900000|2021-09-30 04:25:00|11677.3|11671.3|11679.8|11673.8|11680.5|11674.5|11677.2|11671.2|0
1632976200000|2021-09-30 04:30:00|11680|11674|11679.6|11673.6|11681.5|11675.5|11678.6|11672.6|0
1632976500000|2021-09-30 04:35:00|11679.4|11673.4|11680.9|11674.9|11680.9|11674.9|11679|11673|0
1632976800000|2021-09-30 04:40:00|11680.7|11674.7|11681.8|11675.8|11682.2|11676.2|11680.1|11674.1|0
1632977100000|2021-09-30 04:45:00|11682|11676|11681.7|11675.7|11683.3|11677.3|11680.9|11674.9|0
1632977400000|2021-09-30 04:50:00|11682.1|11676.1|11683.1|11677.1|11685.2|11679.2|11682.1|11676.1|0
1632977700000|2021-09-30 04:55:00|11682.9|11676.9|11682.9|11676.9|11683.7|11677.7|11682.8|11676.8|0
1632978000000|2021-09-30 05:00:00|11683.3|11677.3|11693.6|11687.6|11693.6|11687.6|11683.3|11677.3|0
1632978300000|2021-09-30 05:05:00|11693.5|11687.5|11694.5|11688.5|11694.5|11688.5|11691.6|11685.6|0
1632978600000|2021-09-30 05:10:00|11694.7|11688.7|11693.2|11687.2|11697.5|11691.5|11692.8|11686.8|0
1632978900000|2021-09-30 05:15:00|11693.3|11687.3|11685.6|11679.6|11695.8|11689.8|11685.3|11679.3|0
1632979200000|2021-09-30 05:20:00|11685.8|11679.8|11682.6|11676.6|11686.7|11680.7|11682.5|11676.5|0
1632979500000|2021-09-30 05:25:00|11682.2|11676.2|11678.5|11672.5|11683|11677|11677.7|11671.7|0
1632979800000|2021-09-30 05:30:00|11678.9|11672.9|11682.7|11676.7|11683.1|11677.1|11678.5|11672.5|0
1632980100000|2021-09-30 05:35:00|11682.9|11676.9|11685.5|11679.5|11686|11680|11682.7|11676.7|0
1632980400000|2021-09-30 05:40:00|11685.6|11679.6|11682.5|11676.5|11685.9|11679.9|11682.4|11676.4|0
1632980700000|2021-09-30 05:45:00|11682.4|11676.4|11673.8|11667.8|11683.2|11677.2|11673.5|11667.5|0
1632981000000|2021-09-30 05:50:00|11674|11668|11674.9|11668.9|11678.4|11672.4|11673.4|11667.4|0
1632981300000|2021-09-30 05:55:00|11674.7|11668.7|11681.8|11675.8|11689.2|11683.2|11673.7|11667.7|0
1632981600000|2021-09-30 06:00:00|11695|11693|11699.5|11697.5|11700.5|11698.5|11683|11681|118
1632981900000|2021-09-30 06:05:00|11699|11697|11700|11698|11700.5|11698.5|11692.5|11690.5|76
1632982200000|2021-09-30 06:10:00|11700.5|11698.5|11699.5|11697.5|11701|11699|11697|11695|30
1632982500000|2021-09-30 06:15:00|11700|11698|11696|11694|11706.5|11704.5|11693|11691|162
1632982800000|2021-09-30 06:20:00|11695.5|11693.5|11696|11694|11700.5|11698.5|11689.5|11687.5|52
1632983100000|2021-09-30 06:25:00|11695.5|11693.5|11697|11695|11702|11700|11694|11692|58
1632983400000|2021-09-30 06:30:00|11696.5|11694.5|11685|11683|11696.5|11694.5|11684|11682|84
1632983700000|2021-09-30 06:35:00|11684.5|11682.5|11701|11699|11701|11699|11684.5|11682.5|122
1632984000000|2021-09-30 06:40:00|11700|11698|11701|11699|11705.5|11703.5|11699|11697|76
1632984300000|2021-09-30 06:45:00|11700.5|11698.5|11703|11701|11705.5|11703.5|11692|11690|56
1632984600000|2021-09-30 06:50:00|11702.5|11700.5|11701|11699|11710|11708|11698|11696|93
1632984900000|2021-09-30 06:55:00|11700.5|11698.5|11742|11740|11742|11740|11700.5|11698.5|349
1632985200000|2021-09-30 07:00:00|11736.5|11734.5|11722|11720|11744.5|11742.5|11706.5|11704.5|1439
1632985500000|2021-09-30 07:05:00|11720.5|11718.5|11694.5|11692.5|11723|11721|11692|11690|599
1632985800000|2021-09-30 07:10:00|11696|11694|11689|11687|11703|11701|11684.5|11682.5|592
1632986100000|2021-09-30 07:15:00|11688.5|11686.5|11713.5|11711.5|11715.5|11713.5|11688|11686|467
1632986400000|2021-09-30 07:20:00|11712|11710|11718|11716|11725|11723|11708.5|11706.5|461
1632986700000|2021-09-30 07:25:00|11717.5|11715.5|11716|11714|11722|11720|11711.5|11709.5|291
1632987000000|2021-09-30 07:30:00|11715.5|11713.5|11719.5|11717.5|11721|11719|11711.5|11709.5|533
1632987300000|2021-09-30 07:35:00|11720|11718|11718.5|11716.5|11726|11724|11712.5|11710.5|377
1632987600000|2021-09-30 07:40:00|11719.4|11717.4|11708.4|11706.4|11723.4|11721.4|11707.9|11705.9|670
1632987900000|2021-09-30 07:45:00|11707.9|11705.9|11704.4|11702.4|11722.4|11720.4|11702.4|11700.4|559
1632988200000|2021-09-30 07:50:00|11704.9|11702.9|11704.4|11702.4|11714.4|11712.4|11702.9|11700.9|269
1632988500000|2021-09-30 07:55:00|11703.9|11701.9|11712.4|11710.4|11714.4|11712.4|11702.9|11700.9|281
1632988800000|2021-09-30 08:00:00|11711.4|11709.4|11729.9|11727.9|11729.9|11727.9|11709.4|11707.4|290
1632989100000|2021-09-30 08:05:00|11729.4|11727.4|11726.4|11724.4|11736.4|11734.4|11724.4|11722.4|523
1632989400000|2021-09-30 08:10:00|11727.9|11725.9|11711.4|11709.4|11731.4|11729.4|11709.4|11707.4|213
1632989700000|2021-09-30 08:15:00|11711.9|11709.9|11702.4|11700.4|11711.9|11709.9|11697.4|11695.4|270
1632990000000|2021-09-30 08:20:00|11702.9|11700.9|11704.9|11702.9|11706.4|11704.4|11700.4|11698.4|213
1632990300000|2021-09-30 08:25:00|11705.4|11703.4|11708.9|11706.9|11710.4|11708.4|11701.4|11699.4|128
1632990600000|2021-09-30 08:30:00|11709.4|11707.4|11706.4|11704.4|11711.4|11709.4|11701.9|11699.9|163
1632990900000|2021-09-30 08:35:00|11706.9|11704.9|11709.9|11707.9|11712.4|11710.4|11702.4|11700.4|111
1632991200000|2021-09-30 08:40:00|11710.4|11708.4|11720.9|11718.9|11721.9|11719.9|11708.4|11706.4|164
1632991500000|2021-09-30 08:45:00|11721.4|11719.4|11718.9|11716.9|11726.4|11724.4|11717.9|11715.9|269
1632991800000|2021-09-30 08:50:00|11719.4|11717.4|11724.9|11722.9|11726.4|11724.4|11719.4|11717.4|137
1632992100000|2021-09-30 08:55:00|11725.4|11723.4|11724.9|11722.9|11726.4|11724.4|11720.4|11718.4|114
1632992400000|2021-09-30 09:00:00|11725.4|11723.4|11725.9|11723.9|11728.4|11726.4|11720.9|11718.9|142
1632992700000|2021-09-30 09:05:00|11726.4|11724.4|11724.9|11722.9|11730.9|11728.9|11717.9|11715.9|383
1632993000000|2021-09-30 09:10:00|11724.4|11722.4|11714.4|11712.4|11726.4|11724.4|11713.4|11711.4|146
1632993300000|2021-09-30 09:15:00|11715.9|11713.9|11705.4|11703.4|11717.4|11715.4|11704.4|11702.4|235
1632993600000|2021-09-30 09:20:00|11705.9|11703.9|11701.4|11699.4|11707.9|11705.9|11700.4|11698.4|107
1632993900000|2021-09-30 09:25:00|11701.9|11699.9|11701.4|11699.4|11701.9|11699.9|11694.4|11692.4|125
1632994200000|2021-09-30 09:30:00|11700.9|11698.9|11703.9|11701.9|11703.9|11701.9|11697.4|11695.4|122
1632994500000|2021-09-30 09:35:00|11704.4|11702.4|11699.9|11697.9|11705.9|11703.9|11699.9|11697.9|104
1632994800000|2021-09-30 09:40:00|11698.9|11696.9|11696.9|11694.9|11700.9|11698.9|11693.4|11691.4|139
1632995100000|2021-09-30 09:45:00|11697.4|11695.4|11700.4|11698.4|11702.9|11700.9|11691.9|11689.9|180
1632995400000|2021-09-30 09:50:00|11699.4|11697.4|11697.9|11695.9|11700.9|11698.9|11694.4|11692.4|196
1632995700000|2021-09-30 09:55:00|11697.4|11695.4|11695.9|11693.9|11698.9|11696.9|11690.9|11688.9|115
1632996000000|2021-09-30 10:00:00|11696.4|11694.4|11697.9|11695.9|11704.4|11702.4|11695.4|11693.4|94
1632996300000|2021-09-30 10:05:00|11697.4|11695.4|11694.4|11692.4|11698.4|11696.4|11693.4|11691.4|78
1632996600000|2021-09-30 10:10:00|11694.9|11692.9|11677.9|11675.9|11694.9|11692.9|11677.9|11675.9|91
1632996900000|2021-09-30 10:15:00|11678.4|11676.4|11681.9|11679.9|11682.4|11680.4|11676.4|11674.4|147
1632997200000|2021-09-30 10:20:00|11681.4|11679.4|11672.9|11670.9|11687.4|11685.4|11672.4|11670.4|187
1632997500000|2021-09-30 10:25:00|11673.4|11671.4|11665.4|11663.4|11677.9|11675.9|11664.9|11662.9|162
1632997800000|2021-09-30 10:30:00|11665.9|11663.9|11676.9|11674.9|11678.4|11676.4|11662.4|11660.4|146
1632998100000|2021-09-30 10:35:00|11677.4|11675.4|11684.4|11682.4|11685.4|11683.4|11672.4|11670.4|157
1632998400000|2021-09-30 10:40:00|11683.4|11681.4|11683.4|11681.4|11687.9|11685.9|11681.4|11679.4|86
1632998700000|2021-09-30 10:45:00|11682.9|11680.9|11690.9|11688.9|11691.4|11689.4|11682.9|11680.9|70
1632999000000|2021-09-30 10:50:00|11690.4|11688.4|11685.9|11683.9|11692.4|11690.4|11684.9|11682.9|113
1632999300000|2021-09-30 10:55:00|11686.4|11684.4|11683.9|11681.9|11691.4|11689.4|11683.9|11681.9|107
1632999600000|2021-09-30 11:00:00|11684.4|11682.4|11681.9|11679.9|11688.4|11686.4|11681.9|11679.9|425
1632999900000|2021-09-30 11:05:00|11680.9|11678.9|11689.9|11687.9|11690.4|11688.4|11680.9|11678.9|92
1633000200000|2021-09-30 11:10:00|11690.4|11688.4|11695.9|11693.9|11695.9|11693.9|11688.9|11686.9|79
1633000500000|2021-09-30 11:15:00|11696.4|11694.4|11697.4|11695.4|11697.4|11695.4|11687.4|11685.4|38
1633000800000|2021-09-30 11:20:00|11697.9|11695.9|11691.4|11689.4|11698.4|11696.4|11690.4|11688.4|54
1633001100000|2021-09-30 11:25:00|11690.9|11688.9|11691.9|11689.9|11695.4|11693.4|11688.9|11686.9|33
1633001400000|2021-09-30 11:30:00|11692.4|11690.4|11682.4|11680.4|11692.4|11690.4|11682.4|11680.4|151
1633001700000|2021-09-30 11:35:00|11682.9|11680.9|11671.4|11669.4|11686.4|11684.4|11670.4|11668.4|333
1633002000000|2021-09-30 11:40:00|11671.3|11669.3|11658.8|11656.8|11671.8|11669.8|11657.8|11655.8|241
1633002300000|2021-09-30 11:45:00|11659.3|11657.3|11673.3|11671.3|11673.3|11671.3|11659.3|11657.3|237
1633002600000|2021-09-30 11:50:00|11673.8|11671.8|11681.3|11679.3|11683.8|11681.8|11671.3|11669.3|153
1633002900000|2021-09-30 11:55:00|11681.8|11679.8|11675.8|11673.8|11685.3|11683.3|11673.8|11671.8|84
1633003200000|2021-09-30 12:00:00|11675.3|11673.3|11675.3|11673.3|11681.3|11679.3|11671.8|11669.8|55
1633003500000|2021-09-30 12:05:00|11674.3|11672.3|11663.3|11661.3|11674.3|11672.3|11662.8|11660.8|190
1633003800000|2021-09-30 12:10:00|11662.3|11660.3|11663.3|11661.3|11666.3|11664.3|11660.8|11658.8|133
1633004100000|2021-09-30 12:15:00|11662.3|11660.3|11662.3|11660.3|11667.8|11665.8|11660.3|11658.3|143
1633004400000|2021-09-30 12:20:00|11663.3|11661.3|11668.3|11666.3|11672.8|11670.8|11661.8|11659.8|142
1633004700000|2021-09-30 12:25:00|11667.8|11665.8|11665.8|11663.8|11668.3|11666.3|11665.3|11663.3|92
1633005000000|2021-09-30 12:30:00|11666.3|11664.3|11673.3|11671.3|11679.3|11677.3|11665.8|11663.8|161
1633005300000|2021-09-30 12:35:00|11673.8|11671.8|11672.3|11670.3|11677.8|11675.8|11669.3|11667.3|98
1633005600000|2021-09-30 12:40:00|11671.8|11669.8|11664.3|11662.3|11673.3|11671.3|11663.3|11661.3|144
1633005900000|2021-09-30 12:45:00|11663.8|11661.8|11667.3|11665.3|11672.8|11670.8|11663.8|11661.8|143
1633006200000|2021-09-30 12:50:00|11666.3|11664.3|11660.3|11658.3|11667.3|11665.3|11659.3|11657.3|168
1633006500000|2021-09-30 12:55:00|11659.8|11657.8|11645.3|11643.3|11661.3|11659.3|11644.8|11642.8|181
1633006800000|2021-09-30 13:00:00|11644.8|11642.8|11632.3|11630.3|11648.3|11646.3|11632.3|11630.3|283
1633007100000|2021-09-30 13:05:00|11632.8|11630.8|11637.3|11635.3|11641.3|11639.3|11631.3|11629.3|309
1633007400000|2021-09-30 13:10:00|11636.8|11634.8|11643.3|11641.3|11645.8|11643.8|11636.3|11634.3|179
1633007700000|2021-09-30 13:15:00|11643.8|11641.8|11641.3|11639.3|11645.3|11643.3|11637.3|11635.3|134
1633008000000|2021-09-30 13:20:00|11640.8|11638.8|11634.8|11632.8|11641.3|11639.3|11634.3|11632.3|292
1633008300000|2021-09-30 13:25:00|11635.3|11633.3|11630.3|11628.3|11637.3|11635.3|11625.8|11623.8|380
1633008600000|2021-09-30 13:30:00|11630.8|11628.8|11635.3|11633.3|11650.3|11648.3|11630.8|11628.8|511
1633008900000|2021-09-30 13:35:00|11636.3|11634.3|11607.8|11605.8|11636.8|11634.8|11604.3|11602.3|377
1633009200000|2021-09-30 13:40:00|11608.3|11606.3|11614.8|11612.8|11620.8|11618.8|11603.3|11601.3|315
1633009500000|2021-09-30 13:45:00|11615.3|11613.3|11644.3|11642.3|11644.3|11642.3|11608.3|11606.3|475
1633009800000|2021-09-30 13:50:00|11645.3|11643.3|11648.8|11646.8|11650.8|11648.8|11636.3|11634.3|468
1633010100000|2021-09-30 13:55:00|11648.3|11646.3|11620.8|11618.8|11648.8|11646.8|11620.3|11618.3|404
1633010400000|2021-09-30 14:00:00|11620.3|11618.3|11615.8|11613.8|11629.3|11627.3|11615.3|11613.3|377
1633010700000|2021-09-30 14:05:00|11616.3|11614.3|11613.3|11611.3|11620.3|11618.3|11596.8|11594.8|405
1633011000000|2021-09-30 14:10:00|11613.9|11611.9|11602.9|11600.9|11616.9|11614.9|11602.4|11600.4|397
1633011300000|2021-09-30 14:15:00|11602.4|11600.4|11619.4|11617.4|11623.9|11621.9|11601.9|11599.9|329
1633011600000|2021-09-30 14:20:00|11619.9|11617.9|11610.4|11608.4|11621.9|11619.9|11608.9|11606.9|328
1633011900000|2021-09-30 14:25:00|11610.9|11608.9|11628.9|11626.9|11630.9|11628.9|11607.9|11605.9|332
1633012200000|2021-09-30 14:30:00|11627.9|11625.9|11627.9|11625.9|11633.4|11631.4|11618.9|11616.9|423
1633012500000|2021-09-30 14:35:00|11627.4|11625.4|11626.9|11624.9|11629.9|11627.9|11621.4|11619.4|345
1633012800000|2021-09-30 14:40:00|11626.4|11624.4|11621.9|11619.9|11626.4|11624.4|11612.4|11610.4|425
1633013100000|2021-09-30 14:45:00|11621.4|11619.4|11602.9|11600.9|11622.9|11620.9|11602.9|11600.9|513
1633013400000|2021-09-30 14:50:00|11603.4|11601.4|11597.9|11595.9|11608.9|11606.9|11595.9|11593.9|459
1633013700000|2021-09-30 14:55:00|11597.4|11595.4|11592.4|11590.4|11598.4|11596.4|11585.9|11583.9|571
1633014000000|2021-09-30 15:00:00|11590.9|11588.9|11596.9|11594.9|11598.9|11596.9|11585.9|11583.9|642
1633014300000|2021-09-30 15:05:00|11598.9|11596.9|11605.4|11603.4|11609.4|11607.4|11594.9|11592.9|437
1633014600000|2021-09-30 15:10:00|11604.9|11602.9|11609.4|11607.4|11614.4|11612.4|11604.9|11602.9|593
1633014900000|2021-09-30 15:15:00|11609.9|11607.9|11620.9|11618.9|11625.4|11623.4|11607.9|11605.9|1232
1633015200000|2021-09-30 15:20:00|11623.9|11621.9|11616.9|11614.9|11628.4|11626.4|11604.9|11602.9|1713
1633015500000|2021-09-30 15:25:00|11618.4|11616.4|11638.4|11636.4|11643.4|11641.4|11607.4|11605.4|4681
1633015800000|2021-09-30 15:30:00|11641.4|11639.4|11605.9|11603.9|11646.9|11644.9|11605.9|11603.9|2854
1633016100000|2021-09-30 15:35:00|11607.9|11605.9|11607.4|11605.4|11618.4|11616.4|11597.4|11595.4|1059
1633016400000|2021-09-30 15:40:00|11605.4|11603.4|11606.4|11604.4|11607.9|11605.9|11599.4|11597.4|386
1633016700000|2021-09-30 15:45:00|11606.9|11604.9|11599.9|11597.9|11607.4|11605.4|11594.9|11592.9|294
1633017000000|2021-09-30 15:50:00|11600.4|11598.4|11603.9|11601.9|11603.9|11601.9|11591.9|11589.9|132
1633017300000|2021-09-30 15:55:00|11604.4|11602.4|11604.4|11602.4|11604.4|11602.4|11595.4|11593.4|111
1633017600000|2021-09-30 16:00:00|11603.9|11601.9|11596.4|11594.4|11608.9|11606.9|11594.9|11592.9|73
1633017900000|2021-09-30 16:05:00|11595.9|11593.9|11578.9|11576.9|11596.4|11594.4|11576.9|11574.9|118
1633018200000|2021-09-30 16:10:00|11579.4|11577.4|11586.4|11584.4|11586.9|11584.9|11577.9|11575.9|137
1633018500000|2021-09-30 16:15:00|11585.9|11583.9|11585.4|11583.4|11590.4|11588.4|11582.4|11580.4|55
1633018800000|2021-09-30 16:20:00|11585.9|11583.9|11580.9|11578.9|11592.4|11590.4|11578.4|11576.4|28
1633019100000|2021-09-30 16:25:00|11580.4|11578.4|11578.9|11576.9|11589.9|11587.9|11578.9|11576.9|37
1633019400000|2021-09-30 16:30:00|11578.4|11576.4|11579.9|11577.9|11580.4|11578.4|11569.4|11567.4|79
1633019700000|2021-09-30 16:35:00|11579.4|11577.4|11576.9|11574.9|11582.4|11580.4|11573.4|11571.4|45
1633020000000|2021-09-30 16:40:00|11576.4|11574.4|11577.4|11575.4|11581.4|11579.4|11572.9|11570.9|10
1633020300000|2021-09-30 16:45:00|11577.9|11575.9|11587.4|11585.4|11587.4|11585.4|11572.4|11570.4|20
1633020600000|2021-09-30 16:50:00|11586.9|11584.9|11587.9|11585.9|11590.4|11588.4|11585.4|11583.4|62
1633020900000|2021-09-30 16:55:00|11587.4|11585.4|11584.4|11582.4|11587.9|11585.9|11578.9|11576.9|47
1633021200000|2021-09-30 17:00:00|11584.9|11582.9|11591.4|11589.4|11591.9|11589.9|11580.4|11578.4|94
1633021500000|2021-09-30 17:05:00|11590.9|11588.9|11598.4|11596.4|11598.4|11596.4|11587.4|11585.4|67
1633021800000|2021-09-30 17:10:00|11598.9|11596.9|11595.9|11593.9|11603.4|11601.4|11593.4|11591.4|32
1633022100000|2021-09-30 17:15:00|11595.4|11593.4|11594.4|11592.4|11604.9|11602.9|11590.9|11588.9|101
1633022400000|2021-09-30 17:20:00|11594.9|11592.9|11587.4|11585.4|11595.9|11593.9|11585.9|11583.9|49
1633022700000|2021-09-30 17:25:00|11587.9|11585.9|11587.4|11585.4|11589.9|11587.9|11582.9|11580.9|12
1633023000000|2021-09-30 17:30:00|11586.9|11584.9|11582.4|11580.4|11587.4|11585.4|11577.4|11575.4|15
1633023300000|2021-09-30 17:35:00|11581.9|11579.9|11588.4|11586.4|11590.4|11588.4|11575.9|11573.9|15
1633023600000|2021-09-30 17:40:00|11587.9|11585.9|11587.4|11585.4|11591.9|11589.9|11586.9|11584.9|15
1633023900000|2021-09-30 17:45:00|11587.9|11585.9|11590.4|11588.4|11594.9|11592.9|11585.9|11583.9|28
1633024200000|2021-09-30 17:50:00|11590.9|11588.9|11597.4|11595.4|11599.9|11597.9|11590.4|11588.4|24
1633024500000|2021-09-30 17:55:00|11596.9|11594.9|11596.9|11594.9|11597.9|11595.9|11594.4|11592.4|7
1633024800000|2021-09-30 18:00:00|11596.4|11594.4|11604.9|11602.9|11608.4|11606.4|11595.9|11593.9|55
1633025100000|2021-09-30 18:05:00|11605.4|11603.4|11615.4|11613.4|11615.4|11613.4|11604.9|11602.9|33
1633025400000|2021-09-30 18:10:00|11614.4|11612.4|11613.9|11611.9|11616.4|11614.4|11608.4|11606.4|35
1633025700000|2021-09-30 18:15:00|11613.4|11611.4|11604.4|11602.4|11613.9|11611.9|11604.4|11602.4|13
1633026000000|2021-09-30 18:20:00|11604.9|11602.9|11603.9|11601.9|11606.4|11604.4|11601.4|11599.4|6
1633026300000|2021-09-30 18:25:00|11603.4|11601.4|11607.9|11605.9|11607.9|11605.9|11600.9|11598.9|26
1633026600000|2021-09-30 18:30:00|11607.4|11605.4|11617.9|11615.9|11618.4|11616.4|11605.4|11603.4|80
1633026900000|2021-09-30 18:35:00|11617.4|11615.4|11608.4|11606.4|11618.4|11616.4|11607.9|11605.9|15
1633027200000|2021-09-30 18:40:00|11608.9|11606.9|11615.9|11613.9|11617.4|11615.4|11608.4|11606.4|22
1633027500000|2021-09-30 18:45:00|11616.4|11614.4|11613.9|11611.9|11618.9|11616.9|11612.4|11610.4|39
1633027800000|2021-09-30 18:50:00|11614.4|11612.4|11609.9|11607.9|11621.4|11619.4|11609.4|11607.4|26
1633028100000|2021-09-30 18:55:00|11609.4|11607.4|11601.9|11599.9|11609.4|11607.4|11601.4|11599.4|10
1633028400000|2021-09-30 19:00:00|11602.4|11600.4|11602.4|11600.4|11608.4|11606.4|11597.9|11595.9|21
1633028700000|2021-09-30 19:05:00|11603.4|11601.4|11606.9|11604.9|11611.9|11609.9|11602.4|11600.4|66
1633029000000|2021-09-30 19:10:00|11607.4|11605.4|11609.4|11607.4|11613.4|11611.4|11606.4|11604.4|26
1633029300000|2021-09-30 19:15:00|11609.9|11607.9|11611.4|11609.4|11616.9|11614.9|11609.9|11607.9|18
1633029600000|2021-09-30 19:20:00|11610.9|11608.9|11602.4|11600.4|11611.9|11609.9|11601.9|11599.9|14
1633029900000|2021-09-30 19:25:00|11601.9|11599.9|11599.9|11597.9|11605.4|11603.4|11599.4|11597.4|19
1633030200000|2021-09-30 19:30:00|11599.4|11597.4|11602.9|11600.9|11606.4|11604.4|11596.9|11594.9|61
1633030500000|2021-09-30 19:35:00|11602.4|11600.4|11595.4|11593.4|11604.4|11602.4|11594.9|11592.9|27
1633030800000|2021-09-30 19:40:00|11594.9|11592.9|11586.4|11584.4|11596.4|11594.4|11585.4|11583.4|25
1633031100000|2021-09-30 19:45:00|11586.9|11584.9|11577.9|11575.9|11586.9|11584.9|11576.9|11574.9|34
1633031400000|2021-09-30 19:50:00|11576.9|11574.9|11566.9|11564.9|11577.4|11575.4|11563.9|11561.9|103
1633031700000|2021-09-30 19:55:00|11567.4|11565.4|11550.3|11544.3|11567.4|11565.4|11547.4|11543.1|194
1633032000000|2021-09-30 20:00:00|11550.2|11544.2|11562.5|11556.5|11562.5|11556.5|11548|11542|0
1633032300000|2021-09-30 20:05:00|11562.4|11556.4|11558.6|11552.6|11563.7|11557.7|11554.3|11548.3|0
1633032600000|2021-09-30 20:10:00|11558.7|11552.7|11558.6|11552.6|11560.6|11554.6|11555.5|11549.5|0
1633032900000|2021-09-30 20:15:00|11558.2|11552.2|11557.2|11551.2|11560|11554|11554.9|11548.9|0
1633033200000|2021-09-30 20:20:00|11556.9|11550.9|11553.7|11547.7|11557.7|11551.7|11551.8|11545.8|0
1633033500000|2021-09-30 20:25:00|11553.8|11547.8|11553.6|11547.6|11555.7|11549.7|11551.4|11545.4|0
1633033800000|2021-09-30 20:30:00|11553.7|11547.7|11551.6|11545.6|11555.2|11549.2|11549.9|11543.9|0
1633034100000|2021-09-30 20:35:00|11552|11546|11548.5|11542.5|11552|11546|11548.5|11542.5|0
1633034400000|2021-09-30 20:40:00|11548.6|11542.6|11549.4|11543.4|11551.2|11545.2|11547.7|11541.7|0
1633034700000|2021-09-30 20:45:00|11549.3|11543.3|11551.9|11545.9|11552.7|11546.7|11548.9|11542.9|0
1633035000000|2021-09-30 20:50:00|11552|11546|11552.9|11546.9|11553.7|11547.7|11551.2|11545.2|0
1633035300000|2021-09-30 20:55:00|11553|11547|11555.2|11549.2|11555.8|11549.8|11552.4|11546.4|0
1633035600000|2021-09-30 21:00:00|11555.3|11549.3|11555.3|11549.3|11555.7|11549.7|11555|11549|0
1633035900000|2021-09-30 21:05:00|11555.2|11549.2|11555.4|11549.4|11556.2|11550.2|11554.9|11548.9|0
1633036200000|2021-09-30 21:10:00|11555.3|11549.3|11556.5|11550.5|11556.5|11550.5|11555.3|11549.3|0
1633036500000|2021-09-30 21:15:00|11556.4|11550.4|11555.7|11549.7|11556.4|11550.4|11555.2|11549.2|0
1633036800000|2021-09-30 21:20:00|11555.8|11549.8|11556.9|11550.9|11556.9|11550.9|11555.7|11549.7|0
1633037100000|2021-09-30 21:25:00|11556.8|11550.8|11557.7|11551.7|11557.8|11551.8|11556.8|11550.8|0
1633037400000|2021-09-30 21:30:00|11557.8|11551.8|11559.2|11553.2|11559.3|11553.3|11557.8|11551.8|0
1633037700000|2021-09-30 21:35:00|11558.4|11552.4|11558.8|11552.8|11558.8|11552.8|11558|11552|0
1633038000000|2021-09-30 21:40:00|11559.2|11553.2|11557.3|11551.3|11559.2|11553.2|11556.2|11550.2|0
1633038300000|2021-09-30 21:45:00|11557.2|11551.2|11557.4|11551.4|11557.4|11551.4|11556.9|11550.9|0
1633038600000|2021-09-30 21:50:00|11557.3|11551.3|11557.5|11551.5|11557.5|11551.5|11556.9|11550.9|0
1633038900000|2021-09-30 21:55:00|11557.7|11551.7|11557.4|11551.4|11557.7|11551.7|11557.4|11551.4|0
1633039200000|2021-09-30 22:00:00|11558.2|11552.2|11562.5|11556.5|11564.5|11558.5|11558.2|11552.2|0
1633039500000|2021-09-30 22:05:00|11562.2|11556.2|11565.8|11559.8|11565.8|11559.8|11558.7|11552.7|0
1633039800000|2021-09-30 22:10:00|11566.2|11560.2|11564.5|11558.5|11566.2|11560.2|11563.7|11557.7|0
1633040100000|2021-09-30 22:15:00|11564.7|11558.7|11561|11555|11566.2|11560.2|11560.7|11554.7|0
1633040400000|2021-09-30 22:20:00|11561.1|11555.1|11560.7|11554.7|11561.4|11555.4|11559.8|11553.8|0
1633040700000|2021-09-30 22:25:00|11560.6|11554.6|11555|11549|11560.6|11554.6|11553.5|11547.5|0
1633041000000|2021-09-30 22:30:00|11555.2|11549.2|11556.2|11550.2|11557.4|11551.4|11555|11549|0
1633041300000|2021-09-30 22:35:00|11556.3|11550.3|11556.7|11550.7|11557.8|11551.8|11555.8|11549.8|0
1633041600000|2021-09-30 22:40:00|11556.8|11550.8|11558.2|11552.2|11558.5|11552.5|11555.8|11549.8|0
1633041900000|2021-09-30 22:45:00|11558.4|11552.4|11559.7|11553.7|11559.7|11553.7|11557.8|11551.8|0
1633042200000|2021-09-30 22:50:00|11559.4|11553.4|11561.7|11555.7|11561.7|11555.7|11559|11553|0
1633042500000|2021-09-30 22:55:00|11561.8|11555.8|11561.7|11555.7|11562.2|11556.2|11560.5|11554.5|0
1633042800000|2021-09-30 23:00:00|11561.8|11555.8|11560.2|11554.2|11562.9|11556.9|11560.2|11554.2|0
1633043100000|2021-09-30 23:05:00|11560.3|11554.3|11562.2|11556.2|11562.2|11556.2|11560.2|11554.2|0
1633043400000|2021-09-30 23:10:00|11562.3|11556.3|11564.9|11558.9|11566.4|11560.4|11562.3|11556.3|0
1633043700000|2021-09-30 23:15:00|11565|11559|11567.2|11561.2|11568|11562|11565|11559|0
1633044000000|2021-09-30 23:20:00|11567|11561|11566.4|11560.4|11567.6|11561.6|11565.2|11559.2|0
1633044300000|2021-09-30 23:25:00|11566.5|11560.5|11567.9|11561.9|11568.2|11562.2|11565.9|11559.9|0
1633044600000|2021-09-30 23:30:00|11568|11562|11564.9|11558.9|11568.7|11562.7|11564|11558|0
1633044900000|2021-09-30 23:35:00|11565.2|11559.2|11564.7|11558.7|11565.9|11559.9|11562.8|11556.8|0
1633045200000|2021-09-30 23:40:00|11564.8|11558.8|11565.5|11559.5|11565.9|11559.9|11563.4|11557.4|0
1633045500000|2021-09-30 23:45:00|11565.4|11559.4|11561.3|11555.3|11565.9|11559.9|11559.8|11553.8|0
1633045800000|2021-09-30 23:50:00|11561|11555|11563.8|11557.8|11564.5|11558.5|11560.4|11554.4|0
1633046100000|2021-09-30 23:55:00|11563.7|11557.7|11564.5|11558.5|11564.8|11558.8|11561.8|11555.8|0
1633046400000|2021-10-01 00:00:00|11564.3|11558.3|11566.8|11560.8|11567.3|11561.3|11561|11555|0
1633046700000|2021-10-01 00:05:00|11566.9|11560.9|11568.4|11562.4|11569.6|11563.6|11566.5|11560.5|0
1633047000000|2021-10-01 00:10:00|11568|11562|11569.5|11563.5|11570.4|11564.4|11567.2|11561.2|0
1633047300000|2021-10-01 00:15:00|11569.4|11563.4|11564|11558|11569.5|11563.5|11561.9|11555.9|0
1633047600000|2021-10-01 00:20:00|11563.8|11557.8|11564.5|11558.5|11564.9|11558.9|11560.7|11554.7|0
1633047900000|2021-10-01 00:25:00|11564.3|11558.3|11560.8|11554.8|11564.3|11558.3|11559.1|11553.1|0
1633048200000|2021-10-01 00:30:00|11560.9|11554.9|11559.7|11553.7|11565.7|11559.7|11558|11552|0
1633048500000|2021-10-01 00:35:00|11559.3|11553.3|11564.1|11558.1|11564.9|11558.9|11558.9|11552.9|0
1633048800000|2021-10-01 00:40:00|11564|11558|11564.7|11558.7|11565.7|11559.7|11563.1|11557.1|0
1633049100000|2021-10-01 00:45:00|11563.9|11557.9|11557.3|11551.3|11564.2|11558.2|11556.4|11550.4|0
1633049400000|2021-10-01 00:50:00|11557.2|11551.2|11554.3|11548.3|11558.2|11552.2|11550.1|11544.1|0
1633049700000|2021-10-01 00:55:00|11553.9|11547.9|11545|11539|11554.3|11548.3|11544.4|11538.4|0
1633050000000|2021-10-01 01:00:00|11545.1|11539.1|11530.4|11524.4|11547.4|11541.4|11526.9|11520.9|0
1633050300000|2021-10-01 01:05:00|11530.5|11524.5|11509.7|11503.7|11531.3|11525.3|11508|11502|0
1633050600000|2021-10-01 01:10:00|11509.5|11503.5|11519.1|11513.1|11520.6|11514.6|11503|11497|0
1633050900000|2021-10-01 01:15:00|11519|11513|11521|11515|11527.8|11521.8|11517.7|11511.7|0
1633051200000|2021-10-01 01:20:00|11521.3|11515.3|11521.2|11515.2|11525.5|11519.5|11518.6|11512.6|0
1633051500000|2021-10-01 01:25:00|11521.3|11515.3|11520.2|11514.2|11524.8|11518.8|11518.4|11512.4|0
1633051800000|2021-10-01 01:30:00|11520.1|11514.1|11510.2|11504.2|11520.6|11514.6|11509.3|11503.3|0
1633052100000|2021-10-01 01:35:00|11510.4|11504.4|11505.4|11499.4|11511.8|11505.8|11500.1|11494.1|0
1633052400000|2021-10-01 01:40:00|11505.6|11499.6|11513.7|11507.7|11514.9|11508.9|11501.4|11495.4|0
1633052700000|2021-10-01 01:45:00|11514.1|11508.1|11510.7|11504.7|11515.5|11509.5|11509.5|11503.5|0
1633053000000|2021-10-01 01:50:00|11510.9|11504.9|11511.8|11505.8|11512.8|11506.8|11506.8|11500.8|0
1633053300000|2021-10-01 01:55:00|11511.7|11505.7|11507.1|11501.1|11516.4|11510.4|11505|11499|0
1633053600000|2021-10-01 02:00:00|11507.2|11501.2|11507.3|11501.3|11509.5|11503.5|11503.5|11497.5|0
1633053900000|2021-10-01 02:05:00|11507.4|11501.4|11506.8|11500.8|11509.8|11503.8|11504.1|11498.1|0
1633054200000|2021-10-01 02:10:00|11507|11501|11507.2|11501.2|11509.5|11503.5|11504.3|11498.3|0
1633054500000|2021-10-01 02:15:00|11507.4|11501.4|11506.4|11500.4|11508.1|11502.1|11505.1|11499.1|0
1633054800000|2021-10-01 02:20:00|11506.3|11500.3|11509.8|11503.8|11510.3|11504.3|11506.3|11500.3|0
1633055100000|2021-10-01 02:25:00|11510|11504|11512.8|11506.8|11512.8|11506.8|11509.8|11503.8|0
1633055400000|2021-10-01 02:30:00|11512.9|11506.9|11509.5|11503.5|11514.5|11508.5|11505.3|11499.3|0
1633055700000|2021-10-01 02:35:00|11509.6|11503.6|11512.4|11506.4|11512.8|11506.8|11506|11500|0
1633056000000|2021-10-01 02:40:00|11512.3|11506.3|11512.1|11506.1|11513|11507|11510.3|11504.3|0
1633056300000|2021-10-01 02:45:00|11512.5|11506.5|11505|11499|11512.9|11506.9|11503.7|11497.7|0
1633056600000|2021-10-01 02:50:00|11504.8|11498.8|11506.8|11500.8|11506.8|11500.8|11502.4|11496.4|0
1633056900000|2021-10-01 02:55:00|11506.7|11500.7|11508.5|11502.5|11508.8|11502.8|11503.4|11497.4|0
1633057200000|2021-10-01 03:00:00|11509|11503|11517.2|11511.2|11519|11513|11509|11503|0
1633057500000|2021-10-01 03:05:00|11517.3|11511.3|11514.3|11508.3|11517.6|11511.6|11511.7|11505.7|0
1633057800000|2021-10-01 03:10:00|11514.1|11508.1|11512.6|11506.6|11516.6|11510.6|11512.5|11506.5|0
1633058100000|2021-10-01 03:15:00|11512.5|11506.5|11506.7|11500.7|11513.1|11507.1|11505.5|11499.5|0
1633058400000|2021-10-01 03:20:00|11506.9|11500.9|11510.6|11504.6|11510.6|11504.6|11506.9|11500.9|0
1633058700000|2021-10-01 03:25:00|11510.7|11504.7|11511.4|11505.4|11512.3|11506.3|11508.4|11502.4|0
1633059000000|2021-10-01 03:30:00|11511.5|11505.5|11519.1|11513.1|11520.8|11514.8|11511.4|11505.4|0
1633059300000|2021-10-01 03:35:00|11519.2|11513.2|11517.4|11511.4|11520.9|11514.9|11517.3|11511.3|0
1633059600000|2021-10-01 03:40:00|11517.5|11511.5|11514|11508|11517.8|11511.8|11513.5|11507.5|0
1633059900000|2021-10-01 03:45:00|11513.8|11507.8|11512.2|11506.2|11515.2|11509.2|11510.6|11504.6|0
1633060200000|2021-10-01 03:50:00|11512.3|11506.3|11510.9|11504.9|11512.6|11506.6|11506.8|11500.8|0
1633060500000|2021-10-01 03:55:00|11510.8|11504.8|11505|11499|11511.3|11505.3|11505|11499|0
1633060800000|2021-10-01 04:00:00|11505.4|11499.4|11506.2|11500.2|11509.6|11503.6|11505|11499|0
1633061100000|2021-10-01 04:05:00|11506.6|11500.6|11511.1|11505.1|11511.1|11505.1|11506.2|11500.2|0
1633061400000|2021-10-01 04:10:00|11511|11505|11513.6|11507.6|11513.6|11507.6|11510.2|11504.2|0
1633061700000|2021-10-01 04:15:00|11513.4|11507.4|11513.4|11507.4|11514.9|11508.9|11511.9|11505.9|0
1633062000000|2021-10-01 04:20:00|11513.3|11507.3|11510.5|11504.5|11513.4|11507.4|11509.2|11503.2|0
1633062300000|2021-10-01 04:25:00|11510.3|11504.3|11504.1|11498.1|11511.8|11505.8|11504.1|11498.1|0
1633062600000|2021-10-01 04:30:00|11504.2|11498.2|11505|11499|11508.3|11502.3|11504|11498|0
1633062900000|2021-10-01 04:35:00|11505.4|11499.4|11507.1|11501.1|11507.1|11501.1|11503.4|11497.4|0
1633063200000|2021-10-01 04:40:00|11506.9|11500.9|11503.5|11497.5|11506.9|11500.9|11502.9|11496.9|0
1633063500000|2021-10-01 04:45:00|11503.4|11497.4|11508.8|11502.8|11509.4|11503.4|11501.7|11495.7|0
1633063800000|2021-10-01 04:50:00|11508.7|11502.7|11509.4|11503.4|11515|11509|11508.5|11502.5|0
1633064100000|2021-10-01 04:55:00|11509.3|11503.3|11510.1|11504.1|11512|11506|11506.9|11500.9|0
1633064400000|2021-10-01 05:00:00|11510.3|11504.3|11506.1|11500.1|11512|11506|11506|11500|0
1633064700000|2021-10-01 05:05:00|11506|11500|11510.3|11504.3|11511.1|11505.1|11504.1|11498.1|0
1633065000000|2021-10-01 05:10:00|11510.2|11504.2|11511.4|11505.4|11513.5|11507.5|11508.4|11502.4|0
1633065300000|2021-10-01 05:15:00|11511.3|11505.3|11518|11512|11519.2|11513.2|11510.5|11504.5|0
1633065600000|2021-10-01 05:20:00|11517.9|11511.9|11515.7|11509.7|11518.7|11512.7|11514.3|11508.3|0
1633065900000|2021-10-01 05:25:00|11515.5|11509.5|11518.5|11512.5|11521.5|11515.5|11515.3|11509.3|0
1633066200000|2021-10-01 05:30:00|11518.6|11512.6|11515.5|11509.5|11519.1|11513.1|11515.5|11509.5|0
1633066500000|2021-10-01 05:35:00|11515.3|11509.3|11518.1|11512.1|11518.8|11512.8|11514.7|11508.7|0
1633066800000|2021-10-01 05:40:00|11517.7|11511.7|11520.9|11514.9|11522.3|11516.3|11516.8|11510.8|0
1633067100000|2021-10-01 05:45:00|11521.1|11515.1|11519|11513|11525|11519|11517.3|11511.3|0
1633067400000|2021-10-01 05:50:00|11518.6|11512.6|11521.3|11515.3|11524.3|11518.3|11517.1|11511.1|0
1633067700000|2021-10-01 05:55:00|11521.1|11515.1|11504.1|11498.1|11521.7|11515.7|11497.2|11491.2|0
1633068000000|2021-10-01 06:00:00|11507.9|11505.9|11513.4|11511.4|11523.9|11521.9|11507.9|11505.9|85
1633068300000|2021-10-01 06:05:00|11513.9|11511.9|11518.4|11516.4|11523.4|11521.4|11509.9|11507.9|124
1633068600000|2021-10-01 06:10:00|11517.4|11515.4|11509.4|11507.4|11526.4|11524.4|11509.4|11507.4|227
1633068900000|2021-10-01 06:15:00|11508.9|11506.9|11494.4|11492.4|11508.9|11506.9|11487.9|11485.9|164
1633069200000|2021-10-01 06:20:00|11493.9|11491.9|11465.4|11463.4|11494.4|11492.4|11453.4|11451.4|266
1633069500000|2021-10-01 06:25:00|11465.9|11463.9|11479.4|11477.4|11482.4|11480.4|11459.4|11457.4|175
1633069800000|2021-10-01 06:30:00|11478.9|11476.9|11472.4|11470.4|11478.9|11476.9|11470.4|11468.4|191
1633070100000|2021-10-01 06:35:00|11472.9|11470.9|11476.4|11474.4|11477.4|11475.4|11467.9|11465.9|128
1633070400000|2021-10-01 06:40:00|11475.9|11473.9|11470.4|11468.4|11478.4|11476.4|11469.9|11467.9|76
1633070700000|2021-10-01 06:45:00|11469.9|11467.9|11470.9|11468.9|11473.4|11471.4|11463.4|11461.4|274
1633071000000|2021-10-01 06:50:00|11471.4|11469.4|11459.4|11457.4|11478.9|11476.9|11456.4|11454.4|235
1633071300000|2021-10-01 06:55:00|11458.9|11456.9|11477.9|11475.9|11482.9|11480.9|11457.4|11455.4|379
1633071600000|2021-10-01 07:00:00|11479.9|11477.9|11467.4|11465.4|11495.4|11493.4|11464.4|11462.4|1735
1633071900000|2021-10-01 07:05:00|11468.4|11466.4|11483.4|11481.4|11485.9|11483.9|11448.4|11446.4|1317
1633072200000|2021-10-01 07:10:00|11483.9|11481.9|11498.9|11496.9|11499.4|11497.4|11464.4|11462.4|681
1633072500000|2021-10-01 07:15:00|11497.4|11495.4|11513.9|11511.9|11513.9|11511.9|11483.4|11481.4|548
1633072800000|2021-10-01 07:20:00|11514.4|11512.4|11522.9|11520.9|11528.9|11526.9|11505.4|11503.4|718
1633073100000|2021-10-01 07:25:00|11524.4|11522.4|11525.4|11523.4|11532.9|11530.9|11513.4|11511.4|602
1633073400000|2021-10-01 07:30:00|11524.4|11522.4|11526.9|11524.9|11531.4|11529.4|11515.4|11513.4|1091
1633073700000|2021-10-01 07:35:00|11527.9|11525.9|11522.9|11520.9|11533.9|11531.9|11517.4|11515.4|520
1633074000000|2021-10-01 07:40:00|11523.2|11521.2|11515.2|11513.2|11535.7|11533.7|11513.2|11511.2|370
1633074300000|2021-10-01 07:45:00|11514.7|11512.7|11521.2|11519.2|11521.2|11519.2|11504.7|11502.7|446
1633074600000|2021-10-01 07:50:00|11522.2|11520.2|11542.7|11540.7|11546.7|11544.7|11521.7|11519.7|315
1633074900000|2021-10-01 07:55:00|11543.2|11541.2|11538.7|11536.7|11560.7|11558.7|11538.7|11536.7|381
1633075200000|2021-10-01 08:00:00|11537.7|11535.7|11518.2|11516.2|11543.7|11541.7|11516.2|11514.2|514
1633075500000|2021-10-01 08:05:00|11517.7|11515.7|11501.2|11499.2|11518.7|11516.7|11494.7|11492.7|544
1633075800000|2021-10-01 08:10:00|11500.7|11498.7|11477.7|11475.7|11504.7|11502.7|11477.7|11475.7|541
1633076100000|2021-10-01 08:15:00|11477.2|11475.2|11478.2|11476.2|11480.2|11478.2|11467.7|11465.7|568
1633076400000|2021-10-01 08:20:00|11477.7|11475.7|11485.2|11483.2|11485.2|11483.2|11465.7|11463.7|478
1633076700000|2021-10-01 08:25:00|11485.7|11483.7|11495.7|11493.7|11495.7|11493.7|11477.2|11475.2|286
1633077000000|2021-10-01 08:30:00|11496.2|11494.2|11498.7|11496.7|11508.7|11506.7|11492.2|11490.2|374
1633077300000|2021-10-01 08:35:00|11498.2|11496.2|11494.2|11492.2|11504.7|11502.7|11490.2|11488.2|404
1633077600000|2021-10-01 08:40:00|11493.7|11491.7|11497.2|11495.2|11500.2|11498.2|11487.2|11485.2|377
1633077900000|2021-10-01 08:45:00|11497.7|11495.7|11485.7|11483.7|11500.2|11498.2|11481.2|11479.2|341
1633078200000|2021-10-01 08:50:00|11486.2|11484.2|11482.2|11480.2|11487.2|11485.2|11478.2|11476.2|229
1633078500000|2021-10-01 08:55:00|11482.7|11480.7|11495.2|11493.2|11497.2|11495.2|11479.2|11477.2|233
1633078800000|2021-10-01 09:00:00|11494.7|11492.7|11512.7|11510.7|11513.2|11511.2|11494.7|11492.7|363
1633079100000|2021-10-01 09:05:00|11513.2|11511.2|11501.2|11499.2|11515.2|11513.2|11501.2|11499.2|335
1633079400000|2021-10-01 09:10:00|11500.7|11498.7|11513.7|11511.7|11515.7|11513.7|11500.7|11498.7|350
1633079700000|2021-10-01 09:15:00|11514.2|11512.2|11514.2|11512.2|11523.2|11521.2|11509.2|11507.2|167
1633080000000|2021-10-01 09:20:00|11513.2|11511.2|11513.7|11511.7|11521.7|11519.7|11513.2|11511.2|189
1633080300000|2021-10-01 09:25:00|11514.2|11512.2|11523.2|11521.2|11524.7|11522.7|11507.2|11505.2|100
1633080600000|2021-10-01 09:30:00|11522.7|11520.7|11519.7|11517.7|11528.7|11526.7|11518.7|11516.7|220
1633080900000|2021-10-01 09:35:00|11519.2|11517.2|11530.7|11528.7|11531.2|11529.2|11518.2|11516.2|195
1633081200000|2021-10-01 09:40:00|11531.2|11529.2|11519.2|11517.2|11532.7|11530.7|11519.2|11517.2|153
1633081500000|2021-10-01 09:45:00|11518.2|11516.2|11510.7|11508.7|11520.2|11518.2|11506.7|11504.7|120
1633081800000|2021-10-01 09:50:00|11510.2|11508.2|11520.7|11518.7|11521.2|11519.2|11509.7|11507.7|287
1633082100000|2021-10-01 09:55:00|11521.2|11519.2|11538.7|11536.7|11539.2|11537.2|11519.2|11517.2|175
1633082400000|2021-10-01 10:00:00|11539.2|11537.2|11531.7|11529.7|11542.2|11540.2|11529.2|11527.2|185
1633082700000|2021-10-01 10:05:00|11532.2|11530.2|11533.2|11531.2|11537.2|11535.2|11530.2|11528.2|138
1633083000000|2021-10-01 10:10:00|11532.7|11530.7|11545.2|11543.2|11545.7|11543.7|11528.2|11526.2|162
1633083300000|2021-10-01 10:15:00|11545.7|11543.7|11540.2|11538.2|11548.7|11546.7|11539.7|11537.7|226
1633083600000|2021-10-01 10:20:00|11539.7|11537.7|11528.2|11526.2|11540.2|11538.2|11527.2|11525.2|120
1633083900000|2021-10-01 10:25:00|11527.2|11525.2|11526.7|11524.7|11533.2|11531.2|11525.7|11523.7|113
1633084200000|2021-10-01 10:30:00|11527.2|11525.2|11532.2|11530.2|11539.7|11537.7|11526.2|11524.2|105
1633084500000|2021-10-01 10:35:00|11531.7|11529.7|11521.7|11519.7|11533.2|11531.2|11520.2|11518.2|119
1633084800000|2021-10-01 10:40:00|11522.2|11520.2|11523.7|11521.7|11525.2|11523.2|11516.2|11514.2|109
1633085100000|2021-10-01 10:45:00|11523.2|11521.2|11515.2|11513.2|11523.2|11521.2|11510.2|11508.2|226
1633085400000|2021-10-01 10:50:00|11515.7|11513.7|11512.2|11510.2|11515.7|11513.7|11507.2|11505.2|188
1633085700000|2021-10-01 10:55:00|11512.7|11510.7|11519.2|11517.2|11521.7|11519.7|11512.7|11510.7|166
1633086000000|2021-10-01 11:00:00|11519.7|11517.7|11525.7|11523.7|11526.2|11524.2|11517.2|11515.2|199
1633086300000|2021-10-01 11:05:00|11525.2|11523.2|11523.2|11521.2|11527.2|11525.2|11518.7|11516.7|157
1633086600000|2021-10-01 11:10:00|11523.7|11521.7|11537.2|11535.2|11537.7|11535.7|11521.2|11519.2|143
1633086900000|2021-10-01 11:15:00|11536.7|11534.7|11539.7|11537.7|11541.7|11539.7|11531.2|11529.2|209
1633087200000|2021-10-01 11:20:00|11539.2|11537.2|11540.7|11538.7|11542.2|11540.2|11536.2|11534.2|197
1633087500000|2021-10-01 11:25:00|11541.2|11539.2|11548.7|11546.7|11550.7|11548.7|11539.2|11537.2|319
1633087800000|2021-10-01 11:30:00|11549.2|11547.2|11546.7|11544.7|11551.2|11549.2|11545.2|11543.2|244
1633088100000|2021-10-01 11:35:00|11546.2|11544.2|11550.2|11548.2|11556.2|11554.2|11545.7|11543.7|227
1633088400000|2021-10-01 11:40:00|11549.7|11547.7|11555.7|11553.7|11555.7|11553.7|11549.7|11547.7|162
1633088700000|2021-10-01 11:45:00|11555.2|11553.2|11554.2|11552.2|11563.7|11561.7|11552.7|11550.7|216
1633089000000|2021-10-01 11:50:00|11554.7|11552.7|11547.2|11545.2|11556.7|11554.7|11546.7|11544.7|164
1633089300000|2021-10-01 11:55:00|11546.2|11544.2|11550.2|11548.2|11552.2|11550.2|11546.2|11544.2|102
1633089600000|2021-10-01 12:00:00|11550.7|11548.7|11550.7|11548.7|11556.2|11554.2|11549.7|11547.7|173
1633089900000|2021-10-01 12:05:00|11550.2|11548.2|11551.2|11549.2|11551.7|11549.7|11546.7|11544.7|193
1633090200000|2021-10-01 12:10:00|11551.7|11549.7|11553.2|11551.2|11553.7|11551.7|11543.2|11541.2|302
1633090500000|2021-10-01 12:15:00|11552.7|11550.7|11567.7|11565.7|11570.7|11568.7|11552.7|11550.7|141
1633090800000|2021-10-01 12:20:00|11567.2|11565.2|11557.2|11555.2|11567.2|11565.2|11556.7|11554.7|99
1633091100000|2021-10-01 12:25:00|11556.7|11554.7|11560.2|11558.2|11560.7|11558.7|11554.7|11552.7|150
1633091400000|2021-10-01 12:30:00|11560.7|11558.7|11541.7|11539.7|11561.7|11559.7|11541.7|11539.7|286
1633091700000|2021-10-01 12:35:00|11542.2|11540.2|11533.2|11531.2|11543.7|11541.7|11530.2|11528.2|187
1633092000000|2021-10-01 12:40:00|11533.7|11531.7|11542.7|11540.7|11547.7|11545.7|11531.7|11529.7|199
1633092300000|2021-10-01 12:45:00|11542.2|11540.2|11530.7|11528.7|11542.7|11540.7|11530.2|11528.2|173
1633092600000|2021-10-01 12:50:00|11530.2|11528.2|11535.7|11533.7|11538.7|11536.7|11528.7|11526.7|225
1633092900000|2021-10-01 12:55:00|11535.2|11533.2|11535.7|11533.7|11536.7|11534.7|11528.7|11526.7|157
1633093200000|2021-10-01 13:00:00|11535.2|11533.2|11554.7|11552.7|11554.7|11552.7|11534.2|11532.2|210
1633093500000|2021-10-01 13:05:00|11554.2|11552.2|11563.7|11561.7|11564.7|11562.7|11550.7|11548.7|267
1633093800000|2021-10-01 13:10:00|11563.2|11561.2|11565.7|11563.7|11568.7|11566.7|11560.7|11558.7|252
1633094100000|2021-10-01 13:15:00|11565.2|11563.2|11568.7|11566.7|11571.2|11569.2|11561.7|11559.7|144
1633094400000|2021-10-01 13:20:00|11568.2|11566.2|11560.7|11558.7|11568.7|11566.7|11560.7|11558.7|129
1633094700000|2021-10-01 13:25:00|11560.2|11558.2|11567.2|11565.2|11567.2|11565.2|11560.2|11558.2|201
1633095000000|2021-10-01 13:30:00|11566.7|11564.7|11563.2|11561.2|11583.7|11581.7|11562.7|11560.7|627
1633095300000|2021-10-01 13:35:00|11562.7|11560.7|11556.7|11554.7|11577.7|11575.7|11556.7|11554.7|439
1633095600000|2021-10-01 13:40:00|11555.7|11553.7|11534.7|11532.7|11560.2|11558.2|11534.7|11532.7|393
1633095900000|2021-10-01 13:45:00|11534.2|11532.2|11542.7|11540.7|11550.2|11548.2|11530.7|11528.7|433
1633096200000|2021-10-01 13:50:00|11541.2|11539.2|11538.7|11536.7|11542.7|11540.7|11529.7|11527.7|372
1633096500000|2021-10-01 13:55:00|11538.2|11536.2|11546.2|11544.2|11548.2|11546.2|11529.7|11527.7|371
1633096800000|2021-10-01 14:00:00|11547.2|11545.2|11566.2|11564.2|11574.7|11572.7|11541.7|11539.7|536
1633097100000|2021-10-01 14:05:00|11565.2|11563.2|11567.7|11565.7|11575.2|11573.2|11553.2|11551.2|329
1633097400000|2021-10-01 14:10:00|11568.5|11566.5|11578|11576|11582.5|11580.5|11559|11557|294
1633097700000|2021-10-01 14:15:00|11577|11575|11556|11554|11578|11576|11546.5|11544.5|666
1633098000000|2021-10-01 14:20:00|11555.5|11553.5|11544.5|11542.5|11556.5|11554.5|11541|11539|413
1633098300000|2021-10-01 14:25:00|11544|11542|11546.5|11544.5|11555|11553|11538|11536|256
1633098600000|2021-10-01 14:30:00|11546|11544|11541.5|11539.5|11552|11550|11539.5|11537.5|278
1633098900000|2021-10-01 14:35:00|11541|11539|11546|11544|11547.5|11545.5|11538|11536|359
1633099200000|2021-10-01 14:40:00|11545.5|11543.5|11563.5|11561.5|11565.5|11563.5|11544|11542|779
1633099500000|2021-10-01 14:45:00|11562.5|11560.5|11568.5|11566.5|11568.5|11566.5|11547.5|11545.5|244
1633099800000|2021-10-01 14:50:00|11568|11566|11553.5|11551.5|11568.5|11566.5|11553|11551|200
1633100100000|2021-10-01 14:55:00|11553|11551|11557.5|11555.5|11561|11559|11551|11549|256
1633100400000|2021-10-01 15:00:00|11556.5|11554.5|11561.5|11559.5|11568.5|11566.5|11556.5|11554.5|223
1633100700000|2021-10-01 15:05:00|11560.5|11558.5|11548|11546|11563.5|11561.5|11545.5|11543.5|351
1633101000000|2021-10-01 15:10:00|11549.5|11547.5|11579.5|11577.5|11582.5|11580.5|11548.5|11546.5|543
1633101300000|2021-10-01 15:15:00|11579|11577|11578.5|11576.5|11583.5|11581.5|11566.5|11564.5|918
1633101600000|2021-10-01 15:20:00|11577.5|11575.5|11579.5|11577.5|11583.5|11581.5|11571.5|11569.5|736
1633101900000|2021-10-01 15:25:00|11579|11577|11575.5|11573.5|11583.5|11581.5|11566.5|11564.5|1866
1633102200000|2021-10-01 15:30:00|11576|11574|11583|11581|11583.5|11581.5|11563.5|11561.5|1480
1633102500000|2021-10-01 15:35:00|11584|11582|11589.5|11587.5|11595.5|11593.5|11584|11582|838
1633102800000|2021-10-01 15:40:00|11590.5|11588.5|11590|11588|11593|11591|11583.5|11581.5|150
1633103100000|2021-10-01 15:45:00|11590.5|11588.5|11589.5|11587.5|11595|11593|11589|11587|454
1633103400000|2021-10-01 15:50:00|11591.5|11589.5|11593|11591|11595.5|11593.5|11583.5|11581.5|78
1633103700000|2021-10-01 15:55:00|11592.5|11590.5|11590|11588|11592.5|11590.5|11581.5|11579.5|50
1633104000000|2021-10-01 16:00:00|11590.5|11588.5|11589|11587|11596|11594|11587|11585|54
1633104300000|2021-10-01 16:05:00|11589.5|11587.5|11595|11593|11596.5|11594.5|11586.5|11584.5|40
1633104600000|2021-10-01 16:10:00|11594.5|11592.5|11590|11588|11596|11594|11588.5|11586.5|20
1633104900000|2021-10-01 16:15:00|11590.5|11588.5|11588|11586|11591|11589|11582|11580|13
1633105200000|2021-10-01 16:20:00|11588.5|11586.5|11597|11595|11600.5|11598.5|11588|11586|5
1633105500000|2021-10-01 16:25:00|11597.5|11595.5|11594.5|11592.5|11599|11597|11594|11592|9
1633105800000|2021-10-01 16:30:00|11595|11593|11598|11596|11600|11598|11594.5|11592.5|22
1633106100000|2021-10-01 16:35:00|11598.5|11596.5|11593.5|11591.5|11601.5|11599.5|11591|11589|20
1633106400000|2021-10-01 16:40:00|11594|11592|11601|11599|11602|11600|11593|11591|22
1633106700000|2021-10-01 16:45:00|11601.5|11599.5|11602|11600|11602.5|11600.5|11599|11597|14
1633107000000|2021-10-01 16:50:00|11602.5|11600.5|11599|11597|11603.5|11601.5|11595|11593|25
1633107300000|2021-10-01 16:55:00|11599.5|11597.5|11598|11596|11601.5|11599.5|11592|11590|24
1633107600000|2021-10-01 17:00:00|11598.5|11596.5|11598.5|11596.5|11601|11599|11592|11590|24
1633107900000|2021-10-01 17:05:00|11598|11596|11607|11605|11607|11605|11598|11596|14
1633108200000|2021-10-01 17:10:00|11607.5|11605.5|11605.5|11603.5|11608|11606|11602|11600|13
1633108500000|2021-10-01 17:15:00|11606|11604|11603|11601|11608|11606|11601|11599|8
1633108800000|2021-10-01 17:20:00|11603.5|11601.5|11603|11601|11604.5|11602.5|11600.5|11598.5|34
1633109100000|2021-10-01 17:25:00|11603.5|11601.5|11600|11598|11604|11602|11600|11598|25
1633109400000|2021-10-01 17:30:00|11600.5|11598.5|11611|11609|11611.5|11609.5|11600.5|11598.5|28
1633109700000|2021-10-01 17:35:00|11610.5|11608.5|11610|11608|11612.5|11610.5|11608|11606|24
1633110000000|2021-10-01 17:40:00|11610.5|11608.5|11614.5|11612.5|11615|11613|11609.5|11607.5|5
1633110300000|2021-10-01 17:45:00|11615|11613|11622.5|11620.5|11623.5|11621.5|11613|11611|59
1633110600000|2021-10-01 17:50:00|11622|11620|11619|11617|11623|11621|11618|11616|5
1633110900000|2021-10-01 17:55:00|11619.5|11617.5|11612|11610|11620|11618|11611|11609|14
1633111200000|2021-10-01 18:00:00|11612.5|11610.5|11620.5|11618.5|11622.5|11620.5|11612|11610|38
1633111500000|2021-10-01 18:05:00|11620|11618|11621|11619|11625.5|11623.5|11620|11618|34
1633111800000|2021-10-01 18:10:00|11621.5|11619.5|11621|11619|11625|11623|11619|11617|13
1633112100000|2021-10-01 18:15:00|11621.5|11619.5|11627.5|11625.5|11629|11627|11620|11618|35
1633112400000|2021-10-01 18:20:00|11627|11625|11630|11628|11632|11630|11627|11625|6
1633112700000|2021-10-01 18:25:00|11630.5|11628.5|11628|11626|11635|11633|11627.5|11625.5|2
1633113000000|2021-10-01 18:30:00|11628.5|11626.5|11628|11626|11634|11632|11627|11625|17
1633113300000|2021-10-01 18:35:00|11627.5|11625.5|11632|11630|11632.5|11630.5|11627.5|11625.5|6
1633113600000|2021-10-01 18:40:00|11631.5|11629.5|11624.5|11622.5|11634.5|11632.5|11624.5|11622.5|3
1633113900000|2021-10-01 18:45:00|11625|11623|11632.5|11630.5|11633|11631|11625|11623|9
1633114200000|2021-10-01 18:50:00|11632|11630|11637.5|11635.5|11638|11636|11629|11627|21
1633114500000|2021-10-01 18:55:00|11638|11636|11634|11632|11639.5|11637.5|11633|11631|31
1633114800000|2021-10-01 19:00:00|11634.5|11632.5|11644.5|11642.5|11646|11644|11634|11632|56
1633115100000|2021-10-01 19:05:00|11644|11642|11647|11645|11647|11645|11641.5|11639.5|16
1633115400000|2021-10-01 19:10:00|11646.5|11644.5|11653|11651|11653.5|11651.5|11646|11644|37
1633115700000|2021-10-01 19:15:00|11652.5|11650.5|11643.5|11641.5|11654.5|11652.5|11643.5|11641.5|58
1633116000000|2021-10-01 19:20:00|11644|11642|11643.5|11641.5|11649|11647|11643.5|11641.5|24
1633116300000|2021-10-01 19:25:00|11644|11642|11639|11637|11644|11642|11637|11635|32
1633116600000|2021-10-01 19:30:00|11638.5|11636.5|11639.5|11637.5|11640|11638|11632.5|11630.5|10
1633116900000|2021-10-01 19:35:00|11639|11637|11631.5|11629.5|11639.5|11637.5|11631|11629|5
1633117200000|2021-10-01 19:40:00|11632|11630|11634|11632|11634.5|11632.5|11631.5|11629.5|3
1633117500000|2021-10-01 19:45:00|11633.5|11631.5|11629.5|11627.5|11634.5|11632.5|11626|11624|21
1633117800000|2021-10-01 19:50:00|11631|11629|11631.5|11629.5|11642.5|11640.5|11626|11624|63
1633118100000|2021-10-01 19:55:00|11631|11629|11626.9|11620.9|11634|11632|11616.5|11614.5|59
1633118400000|2021-10-01 20:00:00|11627.5|11621.5|11639.5|11633.5|11642.2|11636.2|11627.2|11621.2|6
1633118700000|2021-10-01 20:05:00|11639.6|11633.6|11637.3|11631.3|11641|11635|11635.4|11629.4|0
1633119000000|2021-10-01 20:10:00|11637.4|11631.4|11630.2|11624.2|11639.7|11633.7|11629|11623|0
1633119300000|2021-10-01 20:15:00|11630.1|11624.1|11635.2|11629.2|11635.2|11629.2|11629.9|11623.9|0
1633119600000|2021-10-01 20:20:00|11635.3|11629.3|11634.5|11628.5|11635.7|11629.7|11633|11627|0
1633119900000|2021-10-01 20:25:00|11634.4|11628.4|11633.8|11627.8|11636|11630|11633.4|11627.4|0
1633120200000|2021-10-01 20:30:00|11634.2|11628.2|11631.4|11625.4|11634.2|11628.2|11631|11625|0
1633120500000|2021-10-01 20:35:00|11631|11625|11631.4|11625.4|11632.8|11626.8|11630.2|11624.2|0
1633120800000|2021-10-01 20:40:00|11631.5|11625.5|11632.2|11626.2|11633.7|11627.7|11631.5|11625.5|0
1633121100000|2021-10-01 20:45:00|11632.3|11626.3|11632.5|11626.5|11634.2|11628.2|11631|11625|0
1633121400000|2021-10-01 20:50:00|11632.6|11626.6|11634.2|11628.2|11634.6|11628.6|11631.7|11625.7|0
1633121700000|2021-10-01 20:55:00|11634.1|11628.1|11635.5|11629.5|11636.9|11630.9|11633.7|11627.7|0
1633122000000|2021-10-01 21:00:00|11635.7|11629.7|11635.7|11629.7|11635.7|11629.7|11635.7|11629.7|0
1633298400000|2021-10-03 22:00:00|11640.1|11634.1|11629.4|11623.4|11640.1|11634.1|11629.4|11623.4|0
1633298700000|2021-10-03 22:05:00|11629.1|11623.1|11632.9|11626.9|11634.1|11628.1|11629.1|11623.1|0
1633299000000|2021-10-03 22:10:00|11633|11627|11633.7|11627.7|11637.2|11631.2|11633|11627|0
1633299300000|2021-10-03 22:15:00|11633.8|11627.8|11638.1|11632.1|11638.9|11632.9|11633.4|11627.4|0
1633299600000|2021-10-03 22:20:00|11638.2|11632.2|11645.1|11639.1|11645.1|11639.1|11638.2|11632.2|0
1633299900000|2021-10-03 22:25:00|11645|11639|11649.4|11643.4|11649.7|11643.7|11643.4|11637.4|0
1633300200000|2021-10-03 22:30:00|11649.3|11643.3|11647.7|11641.7|11649.7|11643.7|11647.4|11641.4|0
1633300500000|2021-10-03 22:35:00|11647.4|11641.4|11647.4|11641.4|11648.2|11642.2|11647.4|11641.4|0
1633300800000|2021-10-03 22:40:00|11647.5|11641.5|11646.2|11640.2|11647.7|11641.7|11644.2|11638.2|0
1633301100000|2021-10-03 22:45:00|11646.3|11640.3|11645.9|11639.9|11647|11641|11644.8|11638.8|0
1633301400000|2021-10-03 22:50:00|11645.7|11639.7|11649.4|11643.4|11649.7|11643.7|11645.1|11639.1|0
1633301700000|2021-10-03 22:55:00|11649.3|11643.3|11651|11645|11651.7|11645.7|11647.4|11641.4|0
1633302000000|2021-10-03 23:00:00|11651.4|11645.4|11649|11643|11652.2|11646.2|11647.9|11641.9|0
1633302300000|2021-10-03 23:05:00|11648.9|11642.9|11652.5|11646.5|11652.5|11646.5|11647.9|11641.9|0
1633302600000|2021-10-03 23:10:00|11652.4|11646.4|11651.4|11645.4|11652.4|11646.4|11649.4|11643.4|0
1633302900000|2021-10-03 23:15:00|11651.3|11645.3|11648.8|11642.8|11651.7|11645.7|11648.7|11642.7|0
1633303200000|2021-10-03 23:20:00|11648.7|11642.7|11649.4|11643.4|11650|11644|11648.2|11642.2|0
1633303500000|2021-10-03 23:25:00|11649.5|11643.5|11651|11645|11652.2|11646.2|11649.4|11643.4|0
1633303800000|2021-10-03 23:30:00|11651.4|11645.4|11649.9|11643.9|11652.6|11646.6|11649.4|11643.4|0
1633304100000|2021-10-03 23:35:00|11650.2|11644.2|11651.7|11645.7|11652.6|11646.6|11650.2|11644.2|0
1633304400000|2021-10-03 23:40:00|11651.4|11645.4|11649.9|11643.9|11652.2|11646.2|11649.9|11643.9|0
1633304700000|2021-10-03 23:45:00|11649.8|11643.8|11646.4|11640.4|11650.2|11644.2|11645.9|11639.9|0
1633305000000|2021-10-03 23:50:00|11646.3|11640.3|11647.1|11641.1|11647.9|11641.9|11644.7|11638.7|0
1633305300000|2021-10-03 23:55:00|11647.2|11641.2|11647.1|11641.1|11647.9|11641.9|11645.9|11639.9|0
1633305600000|2021-10-04 00:00:00|11647|11641|11644.7|11638.7|11647.9|11641.9|11643.2|11637.2|0
1633305900000|2021-10-04 00:05:00|11644.4|11638.4|11643.6|11637.6|11646.7|11640.7|11643.2|11637.2|0
1633306200000|2021-10-04 00:10:00|11643.8|11637.8|11642.4|11636.4|11645.9|11639.9|11642.4|11636.4|0
1633306500000|2021-10-04 00:15:00|11642.3|11636.3|11626.6|11620.6|11642.3|11636.3|11626.1|11620.1|0
1633306800000|2021-10-04 00:20:00|11626.5|11620.5|11628|11622|11628.6|11622.6|11624.7|11618.7|0
1633307100000|2021-10-04 00:25:00|11627.8|11621.8|11624.7|11618.7|11631.6|11625.6|11624.3|11618.3|0
1633307400000|2021-10-04 00:30:00|11624.9|11618.9|11623.3|11617.3|11630.1|11624.1|11623.3|11617.3|0
1633307700000|2021-10-04 00:35:00|11623.5|11617.5|11619|11613|11625.1|11619.1|11618.1|11612.1|0
1633308000000|2021-10-04 00:40:00|11619.8|11613.8|11609.8|11603.8|11619.8|11613.8|11609.1|11603.1|0
1633308300000|2021-10-04 00:45:00|11609.6|11603.6|11609.8|11603.8|11612.4|11606.4|11604.8|11598.8|0
1633308600000|2021-10-04 00:50:00|11609.5|11603.5|11605.1|11599.1|11611.2|11605.2|11603|11597|0
1633308900000|2021-10-04 00:55:00|11605.2|11599.2|11611.4|11605.4|11611.8|11605.8|11605.2|11599.2|0
1633309200000|2021-10-04 01:00:00|11611.3|11605.3|11603.5|11597.5|11611.4|11605.4|11603.5|11597.5|0
1633309500000|2021-10-04 01:05:00|11603.4|11597.4|11604.2|11598.2|11605.8|11599.8|11600|11594|0
1633309800000|2021-10-04 01:10:00|11604.1|11598.1|11605.9|11599.9|11606.8|11600.8|11603.3|11597.3|0
1633310100000|2021-10-04 01:15:00|11606|11600|11613.9|11607.9|11614.7|11608.7|11606|11600|0
1633310400000|2021-10-04 01:20:00|11613.5|11607.5|11617.8|11611.8|11621.2|11615.2|11612.7|11606.7|0
1633310700000|2021-10-04 01:25:00|11618|11612|11621.1|11615.1|11622|11616|11615.6|11609.6|0
1633311000000|2021-10-04 01:30:00|11620.9|11614.9|11617.1|11611.1|11621|11615|11615.9|11609.9|0
1633311300000|2021-10-04 01:35:00|11616.8|11610.8|11595.4|11589.4|11616.8|11610.8|11594.1|11588.1|0
1633311600000|2021-10-04 01:40:00|11595.2|11589.2|11595.8|11589.8|11598|11592|11589.8|11583.8|0
1633311900000|2021-10-04 01:45:00|11595.6|11589.6|11597.7|11591.7|11601.5|11595.5|11594.7|11588.7|0
1633312200000|2021-10-04 01:50:00|11598|11592|11582.3|11576.3|11598|11592|11581.1|11575.1|0
1633312500000|2021-10-04 01:55:00|11582.1|11576.1|11593.1|11587.1|11595|11589|11581.1|11575.1|0
1633312800000|2021-10-04 02:00:00|11593.2|11587.2|11591.1|11585.1|11593.2|11587.2|11587|11581|0
1633313100000|2021-10-04 02:05:00|11590.9|11584.9|11584.1|11578.1|11590.9|11584.9|11583.7|11577.7|0
1633313400000|2021-10-04 02:10:00|11584.3|11578.3|11592.7|11586.7|11594|11588|11583.7|11577.7|0
1633313700000|2021-10-04 02:15:00|11592.5|11586.5|11601.3|11595.3|11602.1|11596.1|11592.3|11586.3|0
1633314000000|2021-10-04 02:20:00|11601.5|11595.5|11595.6|11589.6|11603.1|11597.1|11594.8|11588.8|0
1633314300000|2021-10-04 02:25:00|11594.8|11588.8|11599.2|11593.2|11601|11595|11593.2|11587.2|0
1633314600000|2021-10-04 02:30:00|11599.3|11593.3|11598.4|11592.4|11603.1|11597.1|11597.9|11591.9|0
1633314900000|2021-10-04 02:35:00|11598.6|11592.6|11603.5|11597.5|11604.3|11598.3|11595.3|11589.3|0
1633315200000|2021-10-04 02:40:00|11603.4|11597.4|11606.9|11600.9|11608.6|11602.6|11602.2|11596.2|0
1633315500000|2021-10-04 02:45:00|11606.8|11600.8|11607.3|11601.3|11607.8|11601.8|11603.6|11597.6|0
1633315800000|2021-10-04 02:50:00|11607.1|11601.1|11606.9|11600.9|11611.4|11605.4|11606.4|11600.4|0
1633316100000|2021-10-04 02:55:00|11606.8|11600.8|11604|11598|11607.3|11601.3|11602.2|11596.2|0
1633316400000|2021-10-04 03:00:00|11603.9|11597.9|11600.2|11594.2|11604.5|11598.5|11598.5|11592.5|0
1633316700000|2021-10-04 03:05:00|11600.1|11594.1|11599|11593|11602.3|11596.3|11597.7|11591.7|0
1633317000000|2021-10-04 03:10:00|11599.2|11593.2|11590.7|11584.7|11599.5|11593.5|11588.9|11582.9|0
1633317300000|2021-10-04 03:15:00|11590.8|11584.8|11595|11589|11595.5|11589.5|11590.6|11584.6|0
1633317600000|2021-10-04 03:20:00|11594.8|11588.8|11594.3|11588.3|11595.1|11589.1|11592.4|11586.4|0
1633317900000|2021-10-04 03:25:00|11594.1|11588.1|11593.5|11587.5|11596.1|11590.1|11593.5|11587.5|0
1633318200000|2021-10-04 03:30:00|11594|11588|11590.5|11584.5|11594|11588|11589.6|11583.6|0
1633318500000|2021-10-04 03:35:00|11590|11584|11591.7|11585.7|11591.7|11585.7|11587.9|11581.9|0
1633318800000|2021-10-04 03:40:00|11591.5|11585.5|11588.8|11582.8|11592.6|11586.6|11588.8|11582.8|0
1633319100000|2021-10-04 03:45:00|11588.7|11582.7|11585.6|11579.6|11590.6|11584.6|11585.2|11579.2|0
1633319400000|2021-10-04 03:50:00|11585.5|11579.5|11582.1|11576.1|11587.3|11581.3|11581.2|11575.2|0
1633319700000|2021-10-04 03:55:00|11582.3|11576.3|11580.6|11574.6|11584.2|11578.2|11577.8|11571.8|0
1633320000000|2021-10-04 04:00:00|11580.4|11574.4|11581.6|11575.6|11582.2|11576.2|11579.4|11573.4|0
1633320300000|2021-10-04 04:05:00|11581.1|11575.1|11580.6|11574.6|11583.7|11577.7|11578.5|11572.5|0
1633320600000|2021-10-04 04:10:00|11580.7|11574.7|11579.5|11573.5|11580.7|11574.7|11578.1|11572.1|0
1633320900000|2021-10-04 04:15:00|11579.7|11573.7|11583.9|11577.9|11585.4|11579.4|11579.5|11573.5|0
1633321200000|2021-10-04 04:20:00|11583.4|11577.4|11582|11576|11585.6|11579.6|11579.6|11573.6|0
1633321500000|2021-10-04 04:25:00|11581.8|11575.8|11582|11576|11586.3|11580.3|11581.5|11575.5|0
1633321800000|2021-10-04 04:30:00|11582.2|11576.2|11586.6|11580.6|11589|11583|11580.3|11574.3|0
1633322100000|2021-10-04 04:35:00|11586.7|11580.7|11593|11587|11593.5|11587.5|11585.8|11579.8|0
1633322400000|2021-10-04 04:40:00|11592.9|11586.9|11594.9|11588.9|11594.9|11588.9|11591.1|11585.1|0
1633322700000|2021-10-04 04:45:00|11595.3|11589.3|11598.9|11592.9|11604|11598|11595.3|11589.3|0
1633323000000|2021-10-04 04:50:00|11599.3|11593.3|11599.8|11593.8|11601.4|11595.4|11598|11592|0
1633323300000|2021-10-04 04:55:00|11600.2|11594.2|11600.7|11594.7|11604|11598|11598.3|11592.3|0
1633323600000|2021-10-04 05:00:00|11600.6|11594.6|11604.1|11598.1|11611.9|11605.9|11599|11593|0
1633323900000|2021-10-04 05:05:00|11604.2|11598.2|11610.6|11604.6|11610.6|11604.6|11603|11597|0
1633324200000|2021-10-04 05:10:00|11611|11605|11608.7|11602.7|11613.6|11607.6|11605.8|11599.8|0
1633324500000|2021-10-04 05:15:00|11608.9|11602.9|11609.4|11603.4|11610.8|11604.8|11607.8|11601.8|0
1633324800000|2021-10-04 05:20:00|11609.9|11603.9|11605.7|11599.7|11610.6|11604.6|11605.4|11599.4|0
1633325100000|2021-10-04 05:25:00|11605.8|11599.8|11610.8|11604.8|11612.3|11606.3|11605.8|11599.8|0
1633325400000|2021-10-04 05:30:00|11611|11605|11602.2|11596.2|11611.7|11605.7|11601.8|11595.8|0
1633325700000|2021-10-04 05:35:00|11601.9|11595.9|11599.8|11593.8|11603.8|11597.8|11599.4|11593.4|0
1633326000000|2021-10-04 05:40:00|11599.9|11593.9|11599.4|11593.4|11600.3|11594.3|11594.3|11588.3|0
1633326300000|2021-10-04 05:45:00|11599.2|11593.2|11598|11592|11600.3|11594.3|11590.1|11584.1|0
1633326600000|2021-10-04 05:50:00|11598.1|11592.1|11594.9|11588.9|11602.4|11596.4|11594.4|11588.4|0
1633326900000|2021-10-04 05:55:00|11595.1|11589.1|11587.7|11581.7|11596.2|11590.2|11584.9|11578.9|0
1633327200000|2021-10-04 06:00:00|11587.5|11585.5|11590.5|11588.5|11601.5|11599.5|11575.5|11573.5|173
1633327500000|2021-10-04 06:05:00|11590|11588|11566|11564|11590|11588|11564.5|11562.5|113
1633327800000|2021-10-04 06:10:00|11565.5|11563.5|11564|11562|11578.5|11576.5|11564|11562|174
1633328100000|2021-10-04 06:15:00|11564.5|11562.5|11551|11549|11569|11567|11551|11549|135
1633328400000|2021-10-04 06:20:00|11551.5|11549.5|11546|11544|11556|11554|11543|11541|105
1633328700000|2021-10-04 06:25:00|11546.5|11544.5|11572|11570|11572|11570|11546|11544|55
1633329000000|2021-10-04 06:30:00|11572.5|11570.5|11587|11585|11591|11589|11572.5|11570.5|94
1633329300000|2021-10-04 06:35:00|11586.5|11584.5|11585|11583|11591|11589|11582.5|11580.5|56
1633329600000|2021-10-04 06:40:00|11585.5|11583.5|11578|11576|11590.5|11588.5|11578|11576|29
1633329900000|2021-10-04 06:45:00|11578.5|11576.5|11558|11556|11580|11578|11558|11556|77
1633330200000|2021-10-04 06:50:00|11558.5|11556.5|11562|11560|11576.5|11574.5|11558.5|11556.5|63
1633330500000|2021-10-04 06:55:00|11561.5|11559.5|11556.5|11554.5|11565.5|11563.5|11541|11539|147
1633330800000|2021-10-04 07:00:00|11555.5|11553.5|11545|11543|11556.5|11554.5|11526|11524|882
1633331100000|2021-10-04 07:05:00|11544|11542|11572|11570|11577.5|11575.5|11544|11542|598
1633331400000|2021-10-04 07:10:00|11572.5|11570.5|11594|11592|11594.5|11592.5|11572.5|11570.5|322
1633331700000|2021-10-04 07:15:00|11593.5|11591.5|11590|11588|11602.5|11600.5|11585.5|11583.5|457
1633332000000|2021-10-04 07:20:00|11589.5|11587.5|11573|11571|11595.5|11593.5|11571|11569|335
1633332300000|2021-10-04 07:25:00|11573.5|11571.5|11561|11559|11577.5|11575.5|11560|11558|313
1633332600000|2021-10-04 07:30:00|11560|11558|11555|11553|11560|11558|11550|11548|438
1633332900000|2021-10-04 07:35:00|11554.5|11552.5|11569.5|11567.5|11570.5|11568.5|11552.5|11550.5|302
1633333200000|2021-10-04 07:40:00|11570|11568|11568.5|11566.5|11572|11570|11559|11557|366
1633333500000|2021-10-04 07:45:00|11568|11566|11581.5|11579.5|11587|11585|11562.5|11560.5|358
1633333800000|2021-10-04 07:50:00|11581|11579|11579.5|11577.5|11585|11583|11578.5|11576.5|282
1633334100000|2021-10-04 07:55:00|11579|11577|11589.5|11587.5|11589.5|11587.5|11579|11577|290
1633334400000|2021-10-04 08:00:00|11589|11587|11600|11598|11603|11601|11588.5|11586.5|323
1633334700000|2021-10-04 08:05:00|11599.5|11597.5|11595.5|11593.5|11608.5|11606.5|11594.5|11592.5|191
1633335000000|2021-10-04 08:10:00|11596|11594|11602|11600|11612.5|11610.5|11596|11594|201
1633335300000|2021-10-04 08:15:00|11602.5|11600.5|11589|11587|11604|11602|11589|11587|114
1633335600000|2021-10-04 08:20:00|11589.5|11587.5|11575|11573|11594|11592|11574.5|11572.5|178
1633335900000|2021-10-04 08:25:00|11575.5|11573.5|11569|11567|11584|11582|11568|11566|193
1633336200000|2021-10-04 08:30:00|11568.5|11566.5|11557.5|11555.5|11571|11569|11556|11554|161
1633336500000|2021-10-04 08:35:00|11557|11555|11549|11547|11559.5|11557.5|11549|11547|151
1633336800000|2021-10-04 08:40:00|11548.5|11546.5|11555.5|11553.5|11560.5|11558.5|11545|11543|271
1633337100000|2021-10-04 08:45:00|11553.5|11551.5|11565.5|11563.5|11568.5|11566.5|11548.5|11546.5|420
1633337400000|2021-10-04 08:50:00|11566|11564|11578|11576|11582|11580|11565|11563|163
1633337700000|2021-10-04 08:55:00|11577.5|11575.5|11594.5|11592.5|11597|11595|11576|11574|119
1633338000000|2021-10-04 09:00:00|11595.5|11593.5|11605|11603|11611.5|11609.5|11594.5|11592.5|260
1633338300000|2021-10-04 09:05:00|11604.5|11602.5|11611|11609|11614.5|11612.5|11604.5|11602.5|245
1633338600000|2021-10-04 09:10:00|11610.5|11608.5|11616.5|11614.5|11624|11622|11610.5|11608.5|322
1633338900000|2021-10-04 09:15:00|11617|11615|11612.5|11610.5|11621.5|11619.5|11609.5|11607.5|235
1633339200000|2021-10-04 09:20:00|11613|11611|11611|11609|11616.5|11614.5|11608|11606|225
1633339500000|2021-10-04 09:25:00|11611.5|11609.5|11615|11613|11623.5|11621.5|11610|11608|185
1633339800000|2021-10-04 09:30:00|11614.5|11612.5|11609.5|11607.5|11618|11616|11608.5|11606.5|175
1633340100000|2021-10-04 09:35:00|11610|11608|11614|11612|11614.5|11612.5|11604.5|11602.5|144
1633340400000|2021-10-04 09:40:00|11614.5|11612.5|11620.5|11618.5|11624.5|11622.5|11611.5|11609.5|104
1633340700000|2021-10-04 09:45:00|11621|11619|11621.5|11619.5|11623.5|11621.5|11615.5|11613.5|114
1633341000000|2021-10-04 09:50:00|11620|11618|11610.5|11608.5|11625.5|11623.5|11609.5|11607.5|112
1633341300000|2021-10-04 09:55:00|11610|11608|11615.5|11613.5|11616.5|11614.5|11609|11607|220
1633341600000|2021-10-04 10:00:00|11616|11614|11622|11620|11625|11623|11615.5|11613.5|77
1633341900000|2021-10-04 10:05:00|11621.5|11619.5|11622|11620|11623.5|11621.5|11615.5|11613.5|193
1633342200000|2021-10-04 10:10:00|11622.5|11620.5|11625|11623|11627.5|11625.5|11622.5|11620.5|126
1633342500000|2021-10-04 10:15:00|11624.5|11622.5|11615.5|11613.5|11629|11627|11615.5|11613.5|104
1633342800000|2021-10-04 10:20:00|11616|11614|11613.5|11611.5|11617.5|11615.5|11610.5|11608.5|91
1633343100000|2021-10-04 10:25:00|11613|11611|11621.5|11619.5|11622|11620|11610|11608|118
1633343400000|2021-10-04 10:30:00|11622|11620|11626|11624|11631.5|11629.5|11620|11618|115
1633343700000|2021-10-04 10:35:00|11625.5|11623.5|11625.5|11623.5|11628.5|11626.5|11622.5|11620.5|109
1633344000000|2021-10-04 10:40:00|11626|11624|11618|11616|11627|11625|11615.5|11613.5|105
1633344300000|2021-10-04 10:45:00|11617.5|11615.5|11616|11614|11618|11616|11610.5|11608.5|102
1633344600000|2021-10-04 10:50:00|11615.5|11613.5|11616.5|11614.5|11618.5|11616.5|11614.5|11612.5|60
1633344900000|2021-10-04 10:55:00|11617|11615|11625.5|11623.5|11627.5|11625.5|11617|11615|84
1633345200000|2021-10-04 11:00:00|11625|11623|11614|11612|11626.5|11624.5|11612|11610|145
1633345500000|2021-10-04 11:05:00|11614.5|11612.5|11611.5|11609.5|11616.5|11614.5|11609|11607|78
1633345800000|2021-10-04 11:10:00|11612|11610|11598|11596|11613.5|11611.5|11597.5|11595.5|355
1633346100000|2021-10-04 11:15:00|11597.5|11595.5|11589.5|11587.5|11600.5|11598.5|11588|11586|159
1633346400000|2021-10-04 11:20:00|11590|11588|11594|11592|11595|11593|11588.5|11586.5|102
1633346700000|2021-10-04 11:25:00|11594.5|11592.5|11609.5|11607.5|11610|11608|11594.5|11592.5|134
1633347000000|2021-10-04 11:30:00|11609|11607|11604.5|11602.5|11609|11607|11601|11599|39
1633347300000|2021-10-04 11:35:00|11604|11602|11605.5|11603.5|11608|11606|11602.5|11600.5|40
1633347600000|2021-10-04 11:40:00|11605.6|11603.6|11600.6|11598.6|11606.6|11604.6|11598.6|11596.6|47
1633347900000|2021-10-04 11:45:00|11601.1|11599.1|11591.6|11589.6|11602.1|11600.1|11591.6|11589.6|75
1633348200000|2021-10-04 11:50:00|11592.1|11590.1|11592.1|11590.1|11594.6|11592.6|11588.1|11586.1|225
1633348500000|2021-10-04 11:55:00|11591.6|11589.6|11599.1|11597.1|11601.6|11599.6|11589.1|11587.1|90
1633348800000|2021-10-04 12:00:00|11600.1|11598.1|11592.6|11590.6|11602.1|11600.1|11591.1|11589.1|65
1633349100000|2021-10-04 12:05:00|11592.1|11590.1|11594.6|11592.6|11599.6|11597.6|11591.6|11589.6|118
1633349400000|2021-10-04 12:10:00|11593.6|11591.6|11601.6|11599.6|11602.6|11600.6|11592.6|11590.6|95
1633349700000|2021-10-04 12:15:00|11601.1|11599.1|11611.1|11609.1|11611.6|11609.6|11600.1|11598.1|103
1633350000000|2021-10-04 12:20:00|11610.6|11608.6|11606.6|11604.6|11610.6|11608.6|11604.1|11602.1|87
1633350300000|2021-10-04 12:25:00|11607.1|11605.1|11604.1|11602.1|11607.6|11605.6|11600.1|11598.1|52
1633350600000|2021-10-04 12:30:00|11603.6|11601.6|11595.6|11593.6|11610.6|11608.6|11595.6|11593.6|107
1633350900000|2021-10-04 12:35:00|11594.6|11592.6|11601.6|11599.6|11601.6|11599.6|11594.1|11592.1|76
1633351200000|2021-10-04 12:40:00|11601.1|11599.1|11606.1|11604.1|11607.1|11605.1|11600.1|11598.1|74
1633351500000|2021-10-04 12:45:00|11605.6|11603.6|11614.6|11612.6|11616.1|11614.1|11604.6|11602.6|79
1633351800000|2021-10-04 12:50:00|11613.6|11611.6|11616.1|11614.1|11616.6|11614.6|11611.6|11609.6|106
1633352100000|2021-10-04 12:55:00|11616.6|11614.6|11610.6|11608.6|11617.1|11615.1|11608.1|11606.1|127
1633352400000|2021-10-04 13:00:00|11611.6|11609.6|11615.1|11613.1|11616.6|11614.6|11606.1|11604.1|70
1633352700000|2021-10-04 13:05:00|11614.6|11612.6|11609.1|11607.1|11615.6|11613.6|11606.1|11604.1|156
1633353000000|2021-10-04 13:10:00|11608.6|11606.6|11611.6|11609.6|11612.1|11610.1|11603.1|11601.1|188
1633353300000|2021-10-04 13:15:00|11612.1|11610.1|11614.6|11612.6|11615.6|11613.6|11608.6|11606.6|107
1633353600000|2021-10-04 13:20:00|11615.6|11613.6|11626.6|11624.6|11627.6|11625.6|11613.6|11611.6|120
1633353900000|2021-10-04 13:25:00|11627.1|11625.1|11623.6|11621.6|11627.6|11625.6|11621.1|11619.1|118
1633354200000|2021-10-04 13:30:00|11623.1|11621.1|11623.1|11621.1|11631.1|11629.1|11614.6|11612.6|440
1633354500000|2021-10-04 13:35:00|11622.6|11620.6|11629.6|11627.6|11634.1|11632.1|11618.1|11616.1|255
1633354800000|2021-10-04 13:40:00|11627.6|11625.6|11608.1|11606.1|11629.1|11627.1|11608.1|11606.1|236
1633355100000|2021-10-04 13:45:00|11608.6|11606.6|11623.1|11621.1|11627.1|11625.1|11608.6|11606.6|244
1633355400000|2021-10-04 13:50:00|11622.6|11620.6|11622.1|11620.1|11626.6|11624.6|11612.6|11610.6|291
1633355700000|2021-10-04 13:55:00|11622.6|11620.6|11633.6|11631.6|11635.1|11633.1|11620.6|11618.6|177
1633356000000|2021-10-04 14:00:00|11633.1|11631.1|11629.1|11627.1|11638.1|11636.1|11626.6|11624.6|406
1633356300000|2021-10-04 14:05:00|11628.6|11626.6|11627.6|11625.6|11633.1|11631.1|11621.1|11619.1|343
1633356600000|2021-10-04 14:10:00|11627.2|11625.2|11639.2|11637.2|11644.7|11642.7|11626.2|11624.2|299
1633356900000|2021-10-04 14:15:00|11638.7|11636.7|11630.7|11628.7|11639.7|11637.7|11627.2|11625.2|352
1633357200000|2021-10-04 14:20:00|11630.2|11628.2|11610.7|11608.7|11634.7|11632.7|11607.2|11605.2|323
1633357500000|2021-10-04 14:25:00|11610.2|11608.2|11616.7|11614.7|11621.2|11619.2|11603.7|11601.7|317
1633357800000|2021-10-04 14:30:00|11616.2|11614.2|11596.2|11594.2|11616.2|11614.2|11596.2|11594.2|265
1633358100000|2021-10-04 14:35:00|11594.7|11592.7|11571.7|11569.7|11596.2|11594.2|11563.7|11561.7|816
1633358400000|2021-10-04 14:40:00|11571.2|11569.2|11594.2|11592.2|11594.7|11592.7|11567.7|11565.7|364
1633358700000|2021-10-04 14:45:00|11593.7|11591.7|11580.2|11578.2|11593.7|11591.7|11580.2|11578.2|205
1633359000000|2021-10-04 14:50:00|11580.7|11578.7|11569.7|11567.7|11581.7|11579.7|11568.2|11566.2|322
1633359300000|2021-10-04 14:55:00|11570.2|11568.2|11580.7|11578.7|11585.7|11583.7|11566.2|11564.2|316
1633359600000|2021-10-04 15:00:00|11580.2|11578.2|11578.7|11576.7|11580.2|11578.2|11568.7|11566.7|272
1633359900000|2021-10-04 15:05:00|11579.2|11577.2|11576.7|11574.7|11584.2|11582.2|11569.2|11567.2|447
1633360200000|2021-10-04 15:10:00|11575.7|11573.7|11594.2|11592.2|11596.2|11594.2|11574.2|11572.2|334
1633360500000|2021-10-04 15:15:00|11594.7|11592.7|11600.7|11598.7|11603.2|11601.2|11586.2|11584.2|476
1633360800000|2021-10-04 15:20:00|11601.7|11599.7|11586.7|11584.7|11602.2|11600.2|11583.7|11581.7|845
1633361100000|2021-10-04 15:25:00|11586.2|11584.2|11585.7|11583.7|11594.7|11592.7|11581.7|11579.7|1172
1633361400000|2021-10-04 15:30:00|11583.7|11581.7|11575.7|11573.7|11586.7|11584.7|11569.7|11567.7|876
1633361700000|2021-10-04 15:35:00|11576.2|11574.2|11572.2|11570.2|11578.2|11576.2|11567.7|11565.7|184
1633362000000|2021-10-04 15:40:00|11570.7|11568.7|11581.7|11579.7|11583.2|11581.2|11569.2|11567.2|94
1633362300000|2021-10-04 15:45:00|11581.2|11579.2|11587.7|11585.7|11588.7|11586.7|11579.2|11577.2|51
1633362600000|2021-10-04 15:50:00|11588.2|11586.2|11596.7|11594.7|11596.7|11594.7|11584.2|11582.2|85
1633362900000|2021-10-04 15:55:00|11596.2|11594.2|11596.7|11594.7|11600.7|11598.7|11587.2|11585.2|172
1633363200000|2021-10-04 16:00:00|11595.2|11593.2|11587.7|11585.7|11595.7|11593.7|11586.7|11584.7|134
1633363500000|2021-10-04 16:05:00|11588.2|11586.2|11594.2|11592.2|11594.7|11592.7|11582.7|11580.7|56
1633363800000|2021-10-04 16:10:00|11593.7|11591.7|11594.7|11592.7|11595.7|11593.7|11590.2|11588.2|27
1633364100000|2021-10-04 16:15:00|11594.2|11592.2|11588.7|11586.7|11594.7|11592.7|11587.7|11585.7|81
1633364400000|2021-10-04 16:20:00|11589.2|11587.2|11577.2|11575.2|11589.2|11587.2|11577.2|11575.2|111
1633364700000|2021-10-04 16:25:00|11577.7|11575.7|11576.7|11574.7|11579.2|11577.2|11574.2|11572.2|90
1633365000000|2021-10-04 16:30:00|11577.2|11575.2|11588.7|11586.7|11590.2|11588.2|11575.7|11573.7|52
1633365300000|2021-10-04 16:35:00|11588.2|11586.2|11581.7|11579.7|11589.2|11587.2|11580.7|11578.7|7
1633365600000|2021-10-04 16:40:00|11581.2|11579.2|11573.7|11571.7|11581.7|11579.7|11571.7|11569.7|26
1633365900000|2021-10-04 16:45:00|11574.2|11572.2|11581.7|11579.7|11581.7|11579.7|11573.7|11571.7|18
1633366200000|2021-10-04 16:50:00|11581.2|11579.2|11581.7|11579.7|11581.7|11579.7|11573.2|11571.2|26
1633366500000|2021-10-04 16:55:00|11581.2|11579.2|11577.2|11575.2|11583.7|11581.7|11577.2|11575.2|23
1633366800000|2021-10-04 17:00:00|11576.7|11574.7|11571.2|11569.2|11579.7|11577.7|11569.7|11567.7|18
1633367100000|2021-10-04 17:05:00|11571.7|11569.7|11587.7|11585.7|11589.2|11587.2|11570.2|11568.2|12
1633367400000|2021-10-04 17:10:00|11587.2|11585.2|11593.2|11591.2|11593.2|11591.2|11584.7|11582.7|14
1633367700000|2021-10-04 17:15:00|11592.7|11590.7|11580.7|11578.7|11592.7|11590.7|11580.7|11578.7|9
1633368000000|2021-10-04 17:20:00|11581.2|11579.2|11582.2|11580.2|11584.7|11582.7|11575.7|11573.7|27
1633368300000|2021-10-04 17:25:00|11581.7|11579.7|11573.7|11571.7|11582.2|11580.2|11572.7|11570.7|55
1633368600000|2021-10-04 17:30:00|11574.2|11572.2|11583.2|11581.2|11583.2|11581.2|11573.2|11571.2|58
1633368900000|2021-10-04 17:35:00|11582.7|11580.7|11585.2|11583.2|11585.7|11583.7|11579.2|11577.2|6
1633369200000|2021-10-04 17:40:00|11584.7|11582.7|11579.2|11577.2|11584.7|11582.7|11575.2|11573.2|13
1633369500000|2021-10-04 17:45:00|11578.7|11576.7|11580.7|11578.7|11581.2|11579.2|11576.2|11574.2|6
1633369800000|2021-10-04 17:50:00|11581.2|11579.2|11579.2|11577.2|11581.7|11579.7|11575.2|11573.2|16
1633370100000|2021-10-04 17:55:00|11578.7|11576.7|11578.2|11576.2|11580.7|11578.7|11576.2|11574.2|5
1633370400000|2021-10-04 18:00:00|11578.7|11576.7|11581.7|11579.7|11589.7|11587.7|11577.7|11575.7|17
1633370700000|2021-10-04 18:05:00|11582.2|11580.2|11587.7|11585.7|11589.2|11587.2|11579.7|11577.7|8
1633371000000|2021-10-04 18:10:00|11587.2|11585.2|11579.2|11577.2|11589.7|11587.7|11577.2|11575.2|23
1633371300000|2021-10-04 18:15:00|11579.7|11577.7|11584.2|11582.2|11584.7|11582.7|11577.7|11575.7|11
1633371600000|2021-10-04 18:20:00|11584.7|11582.7|11586.2|11584.2|11591.2|11589.2|11581.7|11579.7|15
1633371900000|2021-10-04 18:25:00|11585.7|11583.7|11580.7|11578.7|11585.7|11583.7|11579.2|11577.2|6
1633372200000|2021-10-04 18:30:00|11580.2|11578.2|11579.7|11577.7|11583.2|11581.2|11574.7|11572.7|26
1633372500000|2021-10-04 18:35:00|11579.2|11577.2|11583.2|11581.2|11586.2|11584.2|11577.7|11575.7|8
1633372800000|2021-10-04 18:40:00|11582.7|11580.7|11585.2|11583.2|11586.7|11584.7|11580.2|11578.2|2
1633373100000|2021-10-04 18:45:00|11584.7|11582.7|11591.7|11589.7|11591.7|11589.7|11584.7|11582.7|2
1633373400000|2021-10-04 18:50:00|11590.7|11588.7|11589.2|11587.2|11591.7|11589.7|11585.7|11583.7|5
1633373700000|2021-10-04 18:55:00|11589.7|11587.7|11587.2|11585.2|11590.7|11588.7|11584.2|11582.2|26
1633374000000|2021-10-04 19:00:00|11587.7|11585.7|11594.2|11592.2|11595.2|11593.2|11584.7|11582.7|24
1633374300000|2021-10-04 19:05:00|11594.7|11592.7|11591.2|11589.2|11597.2|11595.2|11589.7|11587.7|13
1633374600000|2021-10-04 19:10:00|11590.7|11588.7|11589.7|11587.7|11591.7|11589.7|11584.7|11582.7|18
1633374900000|2021-10-04 19:15:00|11590.2|11588.2|11582.2|11580.2|11592.2|11590.2|11581.7|11579.7|9
1633375200000|2021-10-04 19:20:00|11582.7|11580.7|11580.2|11578.2|11583.7|11581.7|11577.7|11575.7|23
1633375500000|2021-10-04 19:25:00|11579.7|11577.7|11582.2|11580.2|11584.7|11582.7|11579.2|11577.2|19
1633375800000|2021-10-04 19:30:00|11581.7|11579.7|11587.7|11585.7|11588.2|11586.2|11579.7|11577.7|39
1633376100000|2021-10-04 19:35:00|11586.2|11584.2|11577.2|11575.2|11587.7|11585.7|11576.7|11574.7|23
1633376400000|2021-10-04 19:40:00|11576.7|11574.7|11590.2|11588.2|11591.7|11589.7|11575.2|11573.2|30
1633376700000|2021-10-04 19:45:00|11590.7|11588.7|11593.2|11591.2|11597.2|11595.2|11590.2|11588.2|34
1633377000000|2021-10-04 19:50:00|11592.7|11590.7|11575.7|11573.7|11592.7|11590.7|11574.2|11572.2|67
1633377300000|2021-10-04 19:55:00|11576.2|11574.2|11586.8|11580.8|11592.7|11590.7|11576.2|11574.2|75
1633377600000|2021-10-04 20:00:00|11589.6|11583.6|11589.3|11583.3|11593.6|11587.6|11587.3|11581.3|0
1633377900000|2021-10-04 20:05:00|11589.4|11583.4|11591.8|11585.8|11592.6|11586.6|11589.3|11583.3|0
1633378200000|2021-10-04 20:10:00|11591.7|11585.7|11586.3|11580.3|11591.7|11585.7|11586|11580|0
1633378500000|2021-10-04 20:15:00|11586.4|11580.4|11585.6|11579.6|11587.6|11581.6|11585.6|11579.6|0
1633378800000|2021-10-04 20:20:00|11585.5|11579.5|11585.7|11579.7|11586.3|11580.3|11585.2|11579.2|0
1633379100000|2021-10-04 20:25:00|11585.8|11579.8|11585.4|11579.4|11585.8|11579.8|11584.9|11578.9|0
1633379400000|2021-10-04 20:30:00|11585.3|11579.3|11582.6|11576.6|11585.3|11579.3|11579.8|11573.8|0
1633379700000|2021-10-04 20:35:00|11582.8|11576.8|11584.3|11578.3|11585.7|11579.7|11582.8|11576.8|0
1633380000000|2021-10-04 20:40:00|11584.5|11578.5|11586.9|11580.9|11587.2|11581.2|11584.1|11578.1|0
1633380300000|2021-10-04 20:45:00|11586.8|11580.8|11586.8|11580.8|11587.7|11581.7|11585.3|11579.3|0
1633380600000|2021-10-04 20:50:00|11586.9|11580.9|11586.3|11580.3|11587.7|11581.7|11585.7|11579.7|0
1633380900000|2021-10-04 20:55:00|11586.4|11580.4|11585.7|11579.7|11586.6|11580.6|11585.5|11579.5|0
1633381200000|2021-10-04 21:00:00|11585.3|11579.3|11585.6|11579.6|11585.6|11579.6|11584.7|11578.7|0
1633381500000|2021-10-04 21:05:00|11585.7|11579.7|11585.7|11579.7|11586|11580|11585.5|11579.5|0
1633381800000|2021-10-04 21:10:00|11585.6|11579.6|11585.3|11579.3|11585.7|11579.7|11585.2|11579.2|0
1633382100000|2021-10-04 21:15:00|11585.2|11579.2|11584.9|11578.9|11585.2|11579.2|11584.9|11578.9|0
1633382400000|2021-10-04 21:20:00|11584.8|11578.8|11583.7|11577.7|11584.9|11578.9|11583.5|11577.5|0
1633382700000|2021-10-04 21:25:00|11583.8|11577.8|11583|11577|11583.8|11577.8|11583|11577|0
1633383000000|2021-10-04 21:30:00|11583.2|11577.2|11583.2|11577.2|11583.2|11577.2|11583|11577|0
1633383300000|2021-10-04 21:35:00|11583|11577|11583|11577|11583.3|11577.3|11582.9|11576.9|0
1633383600000|2021-10-04 21:40:00|11583.3|11577.3|11583.2|11577.2|11583.4|11577.4|11583.2|11577.2|0
1633383900000|2021-10-04 21:45:00|11583.3|11577.3|11583.8|11577.8|11583.8|11577.8|11583.2|11577.2|0
1633384200000|2021-10-04 21:50:00|11583.9|11577.9|11582.3|11576.3|11583.9|11577.9|11582.1|11576.1|0
1633384500000|2021-10-04 21:55:00|11582.4|11576.4|11582.4|11576.4|11582.9|11576.9|11582|11576|0
1633384800000|2021-10-04 22:00:00|11582.8|11576.8|11583.2|11577.2|11588.3|11582.3|11582.4|11576.4|0
1633385100000|2021-10-04 22:05:00|11583.3|11577.3|11584.4|11578.4|11584.4|11578.4|11582.4|11576.4|0
1633385400000|2021-10-04 22:10:00|11584.5|11578.5|11586.7|11580.7|11587.2|11581.2|11584.4|11578.4|0
1633385700000|2021-10-04 22:15:00|11586.8|11580.8|11586.4|11580.4|11587.5|11581.5|11585.6|11579.6|0
1633386000000|2021-10-04 22:20:00|11586.5|11580.5|11586|11580|11587.2|11581.2|11586|11580|0
1633386300000|2021-10-04 22:25:00|11586.4|11580.4|11588.2|11582.2|11589|11583|11586|11580|0
1633386600000|2021-10-04 22:30:00|11588.3|11582.3|11591.6|11585.6|11591.6|11585.6|11588.3|11582.3|0
1633386900000|2021-10-04 22:35:00|11591.5|11585.5|11591.6|11585.6|11591.6|11585.6|11591.1|11585.1|0
1633387200000|2021-10-04 22:40:00|11591.7|11585.7|11592.3|11586.3|11593.1|11587.1|11591.7|11585.7|0
1633387500000|2021-10-04 22:45:00|11591.9|11585.9|11591.1|11585.1|11592.3|11586.3|11590.3|11584.3|0
1633387800000|2021-10-04 22:50:00|11590.9|11584.9|11589.6|11583.6|11591.6|11585.6|11589.1|11583.1|0
1633388100000|2021-10-04 22:55:00|11589.5|11583.5|11591.6|11585.6|11591.9|11585.9|11589.1|11583.1|0
1633388400000|2021-10-04 23:00:00|11591.9|11585.9|11592.3|11586.3|11593.1|11587.1|11591.9|11585.9|0
1633388700000|2021-10-04 23:05:00|11592.4|11586.4|11590|11584|11592.8|11586.8|11589.1|11583.1|0
1633389000000|2021-10-04 23:10:00|11589.9|11583.9|11592.3|11586.3|11593.1|11587.1|11589.6|11583.6|0
1633389300000|2021-10-04 23:15:00|11592.4|11586.4|11586.5|11580.5|11592.8|11586.8|11585.3|11579.3|0
1633389600000|2021-10-04 23:20:00|11586.4|11580.4|11587.2|11581.2|11588|11582|11584|11578|0
1633389900000|2021-10-04 23:25:00|11587.3|11581.3|11585.5|11579.5|11587.6|11581.6|11585.5|11579.5|0
1633390200000|2021-10-04 23:30:00|11585.3|11579.3|11584|11578|11586.2|11580.2|11580.5|11574.5|0
1633390500000|2021-10-04 23:35:00|11583.7|11577.7|11585.6|11579.6|11586.8|11580.8|11583.7|11577.7|0
1633390800000|2021-10-04 23:40:00|11585.4|11579.4|11584|11578|11585.4|11579.4|11578.2|11572.2|0
1633391100000|2021-10-04 23:45:00|11583.7|11577.7|11584.5|11578.5|11586|11580|11582.9|11576.9|0
1633391400000|2021-10-04 23:50:00|11584.6|11578.6|11583.7|11577.7|11588|11582|11582.9|11576.9|0
1633391700000|2021-10-04 23:55:00|11583.6|11577.6|11582.9|11576.9|11585.1|11579.1|11580.2|11574.2|0
1633392000000|2021-10-05 00:00:00|11583|11577|11583.3|11577.3|11586.5|11580.5|11579|11573|0
1633392300000|2021-10-05 00:05:00|11583.7|11577.7|11581.3|11575.3|11583.7|11577.7|11576.2|11570.2|0
1633392600000|2021-10-05 00:10:00|11581.7|11575.7|11579.3|11573.3|11582|11576|11578.3|11572.3|0
1633392900000|2021-10-05 00:15:00|11579.2|11573.2|11573.4|11567.4|11585.8|11579.8|11571.9|11565.9|0
1633393200000|2021-10-05 00:20:00|11573.8|11567.8|11571.3|11565.3|11574.7|11568.7|11567.8|11561.8|0
1633393500000|2021-10-05 00:25:00|11571.2|11565.2|11573.3|11567.3|11575.5|11569.5|11569.5|11563.5|0
1633393800000|2021-10-05 00:30:00|11573.5|11567.5|11565.3|11559.3|11573.7|11567.7|11564.4|11558.4|0
1633394100000|2021-10-05 00:35:00|11564.8|11558.8|11565.6|11559.6|11567.4|11561.4|11564.4|11558.4|0
1633394400000|2021-10-05 00:40:00|11565.4|11559.4|11557.4|11551.4|11565.4|11559.4|11557.4|11551.4|0
1633394700000|2021-10-05 00:45:00|11556.9|11550.9|11554.7|11548.7|11557.9|11551.9|11554.2|11548.2|0
1633395000000|2021-10-05 00:50:00|11554.5|11548.5|11557.7|11551.7|11559.8|11553.8|11552.3|11546.3|0
1633395300000|2021-10-05 00:55:00|11557.5|11551.5|11551.5|11545.5|11557.5|11551.5|11551.4|11545.4|0
1633395600000|2021-10-05 01:00:00|11550.7|11544.7|11555.2|11549.2|11558.7|11552.7|11550.6|11544.6|0
1633395900000|2021-10-05 01:05:00|11555.3|11549.3|11547.7|11541.7|11555.6|11549.6|11544.2|11538.2|0
1633396200000|2021-10-05 01:10:00|11547.4|11541.4|11545.6|11539.6|11549.6|11543.6|11544.7|11538.7|0
1633396500000|2021-10-05 01:15:00|11545.8|11539.8|11542.8|11536.8|11548.2|11542.2|11541.8|11535.8|0
1633396800000|2021-10-05 01:20:00|11542.7|11536.7|11541|11535|11545.2|11539.2|11538.6|11532.6|0
1633397100000|2021-10-05 01:25:00|11540.9|11534.9|11541.7|11535.7|11543.2|11537.2|11540.6|11534.6|0
1633397400000|2021-10-05 01:30:00|11541.3|11535.3|11544.6|11538.6|11544.6|11538.6|11537.6|11531.6|0
1633397700000|2021-10-05 01:35:00|11544.5|11538.5|11547.5|11541.5|11549.2|11543.2|11540.7|11534.7|0
1633398000000|2021-10-05 01:40:00|11547.3|11541.3|11551.6|11545.6|11558.2|11552.2|11546.6|11540.6|0
1633398300000|2021-10-05 01:45:00|11551.8|11545.8|11556.1|11550.1|11557.6|11551.6|11551.8|11545.8|0
1633398600000|2021-10-05 01:50:00|11556.4|11550.4|11564.1|11558.1|11568.5|11562.5|11556.4|11550.4|0
1633398900000|2021-10-05 01:55:00|11564.3|11558.3|11561.5|11555.5|11570|11564|11559.4|11553.4|0
1633399200000|2021-10-05 02:00:00|11561.7|11555.7|11565|11559|11565|11559|11557.6|11551.6|0
1633399500000|2021-10-05 02:05:00|11565.2|11559.2|11562.5|11556.5|11572.7|11566.7|11562.5|11556.5|0
1633399800000|2021-10-05 02:10:00|11562.2|11556.2|11564.2|11558.2|11566.5|11560.5|11561.6|11555.6|0
1633400100000|2021-10-05 02:15:00|11564.4|11558.4|11563.4|11557.4|11565.6|11559.6|11561.7|11555.7|0
1633400400000|2021-10-05 02:20:00|11563.2|11557.2|11559.4|11553.4|11567.6|11561.6|11559|11553|0
1633400700000|2021-10-05 02:25:00|11559.3|11553.3|11569.5|11563.5|11570|11564|11558.6|11552.6|0
1633401000000|2021-10-05 02:30:00|11569.4|11563.4|11571.8|11565.8|11577.4|11571.4|11569.1|11563.1|0
1633401300000|2021-10-05 02:35:00|11571.7|11565.7|11580.2|11574.2|11581|11575|11571.4|11565.4|0
1633401600000|2021-10-05 02:40:00|11581|11575|11578.1|11572.1|11581|11575|11576.3|11570.3|0
1633401900000|2021-10-05 02:45:00|11578.3|11572.3|11583.8|11577.8|11586.2|11580.2|11577.8|11571.8|0
1633402200000|2021-10-05 02:50:00|11584.1|11578.1|11583.2|11577.2|11585.5|11579.5|11581.6|11575.6|0
1633402500000|2021-10-05 02:55:00|11582.9|11576.9|11583.2|11577.2|11583.7|11577.7|11579|11573|0
1633402800000|2021-10-05 03:00:00|11583.3|11577.3|11584.5|11578.5|11590.5|11584.5|11582.4|11576.4|0
1633403100000|2021-10-05 03:05:00|11584.7|11578.7|11584.9|11578.9|11586.6|11580.6|11582|11576|0
1633403400000|2021-10-05 03:10:00|11585.1|11579.1|11588.7|11582.7|11590.1|11584.1|11583.7|11577.7|0
1633403700000|2021-10-05 03:15:00|11588.8|11582.8|11585.9|11579.9|11589.5|11583.5|11584.6|11578.6|0
1633404000000|2021-10-05 03:20:00|11585.7|11579.7|11589|11583|11589|11583|11585.1|11579.1|0
1633404300000|2021-10-05 03:25:00|11588.8|11582.8|11586.8|11580.8|11591.1|11585.1|11586.4|11580.4|0
1633404600000|2021-10-05 03:30:00|11586.9|11580.9|11573.5|11567.5|11586.9|11580.9|11573.5|11567.5|0
1633404900000|2021-10-05 03:35:00|11573.6|11567.6|11592.7|11586.7|11592.7|11586.7|11573.6|11567.6|0
1633405200000|2021-10-05 03:40:00|11592.3|11586.3|11590.6|11584.6|11593.1|11587.1|11588.4|11582.4|0
1633405500000|2021-10-05 03:45:00|11590.5|11584.5|11591.7|11585.7|11591.7|11585.7|11584|11578|0
1633405800000|2021-10-05 03:50:00|11591.8|11585.8|11593.5|11587.5|11595.2|11589.2|11591.4|11585.4|0
1633406100000|2021-10-05 03:55:00|11593.7|11587.7|11592.5|11586.5|11594.6|11588.6|11591.4|11585.4|0
1633406400000|2021-10-05 04:00:00|11592.9|11586.9|11589.3|11583.3|11593.3|11587.3|11588.6|11582.6|0
1633406700000|2021-10-05 04:05:00|11589.4|11583.4|11589.2|11583.2|11592.2|11586.2|11588|11582|0
1633407000000|2021-10-05 04:10:00|11589.4|11583.4|11585.9|11579.9|11590.6|11584.6|11585.6|11579.6|0
1633407300000|2021-10-05 04:15:00|11586|11580|11587.3|11581.3|11589.8|11583.8|11585.9|11579.9|0
1633407600000|2021-10-05 04:20:00|11587.5|11581.5|11586.9|11580.9|11588.5|11582.5|11583.9|11577.9|0
1633407900000|2021-10-05 04:25:00|11586.7|11580.7|11579.8|11573.8|11586.7|11580.7|11579.3|11573.3|0
1633408200000|2021-10-05 04:30:00|11579.7|11573.7|11575.9|11569.9|11579.8|11573.8|11575.4|11569.4|0
1633408500000|2021-10-05 04:35:00|11576.4|11570.4|11575.8|11569.8|11579|11573|11575.6|11569.6|0
1633408800000|2021-10-05 04:40:00|11575.6|11569.6|11580.7|11574.7|11581.1|11575.1|11574.6|11568.6|0
1633409100000|2021-10-05 04:45:00|11581.1|11575.1|11584.5|11578.5|11589.2|11583.2|11580.4|11574.4|0
1633409400000|2021-10-05 04:50:00|11584.3|11578.3|11582.6|11576.6|11586.3|11580.3|11580.9|11574.9|0
1633409700000|2021-10-05 04:55:00|11582.4|11576.4|11585.5|11579.5|11586.3|11580.3|11581.7|11575.7|0
1633410000000|2021-10-05 05:00:00|11585|11579|11586.7|11580.7|11590.5|11584.5|11583.8|11577.8|0
1633410300000|2021-10-05 05:05:00|11586.6|11580.6|11589.9|11583.9|11593|11587|11582.1|11576.1|0
1633410600000|2021-10-05 05:10:00|11590.1|11584.1|11584|11578|11591.2|11585.2|11583.6|11577.6|0
1633410900000|2021-10-05 05:15:00|11584.5|11578.5|11586.7|11580.7|11587.6|11581.6|11582.9|11576.9|0
1633411200000|2021-10-05 05:20:00|11586.9|11580.9|11589.1|11583.1|11590.5|11584.5|11585.8|11579.8|0
1633411500000|2021-10-05 05:25:00|11589.3|11583.3|11593.1|11587.1|11593.1|11587.1|11587|11581|0
1633411800000|2021-10-05 05:30:00|11592.7|11586.7|11585.3|11579.3|11593.5|11587.5|11584.5|11578.5|0
1633412100000|2021-10-05 05:35:00|11585.1|11579.1|11589.1|11583.1|11589.9|11583.9|11583.9|11577.9|0
1633412400000|2021-10-05 05:40:00|11589|11583|11586.6|11580.6|11589|11583|11584.2|11578.2|0
1633412700000|2021-10-05 05:45:00|11586.8|11580.8|11591.8|11585.8|11593.4|11587.4|11586.4|11580.4|0
1633413000000|2021-10-05 05:50:00|11591.7|11585.7|11589.3|11583.3|11592.9|11586.9|11586.7|11580.7|0
1633413300000|2021-10-05 05:55:00|11588.9|11582.9|11589|11583|11590.1|11584.1|11584.9|11578.9|0
1633413600000|2021-10-05 06:00:00|11598.7|11596.7|11600.2|11598.2|11607.7|11605.7|11596.7|11594.7|105
1633413900000|2021-10-05 06:05:00|11600.7|11598.7|11576.7|11574.7|11600.7|11598.7|11576.7|11574.7|64
1633414200000|2021-10-05 06:10:00|11576.2|11574.2|11581.7|11579.7|11589.2|11587.2|11575.7|11573.7|65
1633414500000|2021-10-05 06:15:00|11581.2|11579.2|11576.7|11574.7|11585.7|11583.7|11571.2|11569.2|58
1633414800000|2021-10-05 06:20:00|11576.2|11574.2|11582.7|11580.7|11588.7|11586.7|11576.2|11574.2|62
1633415100000|2021-10-05 06:25:00|11583.2|11581.2|11590.7|11588.7|11593.7|11591.7|11582.7|11580.7|17
1633415400000|2021-10-05 06:30:00|11590.2|11588.2|11581.7|11579.7|11590.7|11588.7|11581.7|11579.7|36
1633415700000|2021-10-05 06:35:00|11583.2|11581.2|11586.7|11584.7|11588.7|11586.7|11583.2|11581.2|19
1633416000000|2021-10-05 06:40:00|11587.2|11585.2|11588.2|11586.2|11592.7|11590.7|11585.2|11583.2|39
1633416300000|2021-10-05 06:45:00|11588.7|11586.7|11587.2|11585.2|11595.7|11593.7|11587.2|11585.2|14
1633416600000|2021-10-05 06:50:00|11586.7|11584.7|11593.7|11591.7|11594.2|11592.2|11583.7|11581.7|43
1633416900000|2021-10-05 06:55:00|11593.2|11591.2|11582.7|11580.7|11596.7|11594.7|11578.7|11576.7|67
1633417200000|2021-10-05 07:00:00|11577.7|11575.7|11566.7|11564.7|11578.7|11576.7|11553.7|11551.7|1069
1633417500000|2021-10-05 07:05:00|11567.2|11565.2|11582.2|11580.2|11584.7|11582.7|11560.7|11558.7|426
1633417800000|2021-10-05 07:10:00|11582.7|11580.7|11594.2|11592.2|11602.7|11600.7|11581.2|11579.2|342
1633418100000|2021-10-05 07:15:00|11594.7|11592.7|11583.2|11581.2|11603.2|11601.2|11583.2|11581.2|319
1633418400000|2021-10-05 07:20:00|11582.7|11580.7|11597.2|11595.2|11599.7|11597.7|11579.7|11577.7|216
1633418700000|2021-10-05 07:25:00|11597.7|11595.7|11583.7|11581.7|11597.7|11595.7|11583.2|11581.2|179
1633419000000|2021-10-05 07:30:00|11583.2|11581.2|11568.2|11566.2|11584.7|11582.7|11567.7|11565.7|385
1633419300000|2021-10-05 07:35:00|11567.7|11565.7|11551.2|11549.2|11568.7|11566.7|11550.7|11548.7|391
1633419600000|2021-10-05 07:40:00|11550.6|11548.6|11556.1|11554.1|11564.6|11562.6|11550.6|11548.6|396
1633419900000|2021-10-05 07:45:00|11555.6|11553.6|11573.6|11571.6|11575.6|11573.6|11555.6|11553.6|240
1633420200000|2021-10-05 07:50:00|11574.1|11572.1|11570.1|11568.1|11577.1|11575.1|11564.1|11562.1|213
1633420500000|2021-10-05 07:55:00|11571.1|11569.1|11563.1|11561.1|11577.1|11575.1|11562.6|11560.6|263
1633420800000|2021-10-05 08:00:00|11564.6|11562.6|11554.1|11552.1|11565.6|11563.6|11550.1|11548.1|240
1633421100000|2021-10-05 08:05:00|11553.6|11551.6|11561.1|11559.1|11565.1|11563.1|11551.1|11549.1|141
1633421400000|2021-10-05 08:10:00|11560.6|11558.6|11571.1|11569.1|11572.1|11570.1|11554.6|11552.6|205
1633421700000|2021-10-05 08:15:00|11570.6|11568.6|11572.6|11570.6|11578.6|11576.6|11568.1|11566.1|172
1633422000000|2021-10-05 08:20:00|11573.1|11571.1|11568.1|11566.1|11579.6|11577.6|11566.6|11564.6|259
1633422300000|2021-10-05 08:25:00|11568.6|11566.6|11572.1|11570.1|11572.6|11570.6|11561.1|11559.1|156
1633422600000|2021-10-05 08:30:00|11572.6|11570.6|11579.1|11577.1|11579.6|11577.6|11569.6|11567.6|270
1633422900000|2021-10-05 08:35:00|11579.6|11577.6|11576.1|11574.1|11582.6|11580.6|11571.6|11569.6|187
1633423200000|2021-10-05 08:40:00|11576.6|11574.6|11573.6|11571.6|11577.6|11575.6|11571.1|11569.1|143
1633423500000|2021-10-05 08:45:00|11574.1|11572.1|11584.1|11582.1|11585.6|11583.6|11570.1|11568.1|115
1633423800000|2021-10-05 08:50:00|11583.6|11581.6|11573.6|11571.6|11587.6|11585.6|11571.1|11569.1|216
1633424100000|2021-10-05 08:55:00|11573.1|11571.1|11586.6|11584.6|11587.6|11585.6|11572.1|11570.1|171
1633424400000|2021-10-05 09:00:00|11587.1|11585.1|11589.1|11587.1|11595.6|11593.6|11586.1|11584.1|250
1633424700000|2021-10-05 09:05:00|11588.6|11586.6|11594.6|11592.6|11595.6|11593.6|11587.6|11585.6|159
1633425000000|2021-10-05 09:10:00|11595.1|11593.1|11600.6|11598.6|11602.6|11600.6|11594.6|11592.6|173
1633425300000|2021-10-05 09:15:00|11601.1|11599.1|11600.6|11598.6|11605.1|11603.1|11597.1|11595.1|160
1633425600000|2021-10-05 09:20:00|11601.1|11599.1|11601.1|11599.1|11610.1|11608.1|11600.6|11598.6|184
1633425900000|2021-10-05 09:25:00|11600.6|11598.6|11599.6|11597.6|11602.6|11600.6|11596.6|11594.6|168
1633426200000|2021-10-05 09:30:00|11599.1|11597.1|11605.1|11603.1|11605.6|11603.6|11598.1|11596.1|144
1633426500000|2021-10-05 09:35:00|11604.6|11602.6|11606.1|11604.1|11606.6|11604.6|11597.1|11595.1|123
1633426800000|2021-10-05 09:40:00|11606.6|11604.6|11605.1|11603.1|11613.6|11611.6|11603.6|11601.6|95
1633427100000|2021-10-05 09:45:00|11605.6|11603.6|11612.1|11610.1|11614.1|11612.1|11605.1|11603.1|83
1633427400000|2021-10-05 09:50:00|11611.6|11609.6|11609.1|11607.1|11616.6|11614.6|11608.6|11606.6|97
1633427700000|2021-10-05 09:55:00|11608.6|11606.6|11605.1|11603.1|11610.6|11608.6|11604.6|11602.6|84
1633428000000|2021-10-05 10:00:00|11605.6|11603.6|11602.6|11600.6|11610.6|11608.6|11602.6|11600.6|82
1633428300000|2021-10-05 10:05:00|11603.1|11601.1|11597.6|11595.6|11603.6|11601.6|11593.6|11591.6|157
1633428600000|2021-10-05 10:10:00|11598.1|11596.1|11603.6|11601.6|11606.6|11604.6|11598.1|11596.1|148
1633428900000|2021-10-05 10:15:00|11604.1|11602.1|11606.6|11604.6|11609.6|11607.6|11604.1|11602.1|147
1633429200000|2021-10-05 10:20:00|11607.1|11605.1|11604.1|11602.1|11609.6|11607.6|11602.6|11600.6|62
1633429500000|2021-10-05 10:25:00|11603.6|11601.6|11607.6|11605.6|11612.1|11610.1|11603.6|11601.6|112
1633429800000|2021-10-05 10:30:00|11607.1|11605.1|11596.6|11594.6|11608.6|11606.6|11596.1|11594.1|96
1633430100000|2021-10-05 10:35:00|11596.1|11594.1|11599.1|11597.1|11599.6|11597.6|11594.1|11592.1|71
1633430400000|2021-10-05 10:40:00|11598.6|11596.6|11592.6|11590.6|11601.6|11599.6|11590.1|11588.1|127
1633430700000|2021-10-05 10:45:00|11592.1|11590.1|11590.6|11588.6|11595.6|11593.6|11587.6|11585.6|50
1633431000000|2021-10-05 10:50:00|11591.1|11589.1|11589.1|11587.1|11593.6|11591.6|11589.1|11587.1|50
1633431300000|2021-10-05 10:55:00|11589.6|11587.6|11598.1|11596.1|11598.1|11596.1|11589.6|11587.6|84
1633431600000|2021-10-05 11:00:00|11598.6|11596.6|11587.1|11585.1|11598.6|11596.6|11585.1|11583.1|350
1633431900000|2021-10-05 11:05:00|11586.6|11584.6|11583.6|11581.6|11589.6|11587.6|11581.6|11579.6|111
1633432200000|2021-10-05 11:10:00|11584.1|11582.1|11585.6|11583.6|11588.6|11586.6|11583.1|11581.1|66
1633432500000|2021-10-05 11:15:00|11586.1|11584.1|11589.1|11587.1|11589.6|11587.6|11583.1|11581.1|54
1633432800000|2021-10-05 11:20:00|11589.6|11587.6|11582.1|11580.1|11591.1|11589.1|11580.6|11578.6|92
1633433100000|2021-10-05 11:25:00|11582.6|11580.6|11596.6|11594.6|11596.6|11594.6|11582.1|11580.1|70
1633433400000|2021-10-05 11:30:00|11597.1|11595.1|11594.6|11592.6|11598.6|11596.6|11592.6|11590.6|43
1633433700000|2021-10-05 11:35:00|11595.1|11593.1|11605.1|11603.1|11606.1|11604.1|11594.6|11592.6|79
1633434000000|2021-10-05 11:40:00|11604.2|11602.2|11598.7|11596.7|11605.7|11603.7|11598.7|11596.7|87
1633434300000|2021-10-05 11:45:00|11599.2|11597.2|11600.7|11598.7|11604.2|11602.2|11598.2|11596.2|48
1633434600000|2021-10-05 11:50:00|11600.2|11598.2|11591.7|11589.7|11602.7|11600.7|11591.7|11589.7|113
1633434900000|2021-10-05 11:55:00|11592.2|11590.2|11586.7|11584.7|11592.7|11590.7|11582.7|11580.7|111
1633435200000|2021-10-05 12:00:00|11584.7|11582.7|11582.7|11580.7|11588.7|11586.7|11582.2|11580.2|56
1633435500000|2021-10-05 12:05:00|11582.2|11580.2|11584.7|11582.7|11584.7|11582.7|11578.7|11576.7|102
1633435800000|2021-10-05 12:10:00|11585.2|11583.2|11587.2|11585.2|11591.2|11589.2|11584.7|11582.7|176
1633436100000|2021-10-05 12:15:00|11587.7|11585.7|11582.7|11580.7|11588.7|11586.7|11579.7|11577.7|93
1633436400000|2021-10-05 12:20:00|11583.2|11581.2|11571.2|11569.2|11583.2|11581.2|11570.7|11568.7|92
1633436700000|2021-10-05 12:25:00|11571.7|11569.7|11579.7|11577.7|11580.7|11578.7|11571.7|11569.7|109
1633437000000|2021-10-05 12:30:00|11580.2|11578.2|11581.7|11579.7|11583.7|11581.7|11578.7|11576.7|85
1633437300000|2021-10-05 12:35:00|11580.7|11578.7|11575.7|11573.7|11581.7|11579.7|11573.7|11571.7|119
1633437600000|2021-10-05 12:40:00|11576.2|11574.2|11577.2|11575.2|11578.7|11576.7|11573.7|11571.7|342
1633437900000|2021-10-05 12:45:00|11577.7|11575.7|11582.7|11580.7|11583.7|11581.7|11577.7|11575.7|67
1633438200000|2021-10-05 12:50:00|11582.2|11580.2|11585.7|11583.7|11587.7|11585.7|11581.2|11579.2|223
1633438500000|2021-10-05 12:55:00|11586.2|11584.2|11585.7|11583.7|11590.7|11588.7|11585.2|11583.2|108
1633438800000|2021-10-05 13:00:00|11585.2|11583.2|11580.7|11578.7|11585.2|11583.2|11577.2|11575.2|151
1633439100000|2021-10-05 13:05:00|11581.7|11579.7|11574.7|11572.7|11583.7|11581.7|11574.2|11572.2|86
1633439400000|2021-10-05 13:10:00|11575.2|11573.2|11570.7|11568.7|11577.7|11575.7|11569.7|11567.7|132
1633439700000|2021-10-05 13:15:00|11571.7|11569.7|11573.2|11571.2|11573.7|11571.7|11568.7|11566.7|77
1633440000000|2021-10-05 13:20:00|11572.7|11570.7|11570.7|11568.7|11575.7|11573.7|11568.2|11566.2|151
1633440300000|2021-10-05 13:25:00|11571.7|11569.7|11574.7|11572.7|11576.7|11574.7|11571.7|11569.7|111
1633440600000|2021-10-05 13:30:00|11573.2|11571.2|11583.7|11581.7|11589.7|11587.7|11572.7|11570.7|314
1633440900000|2021-10-05 13:35:00|11585.2|11583.2|11574.7|11572.7|11590.7|11588.7|11562.7|11560.7|281
1633441200000|2021-10-05 13:40:00|11575.2|11573.2|11566.2|11564.2|11581.7|11579.7|11566.2|11564.2|145
1633441500000|2021-10-05 13:45:00|11566.7|11564.7|11571.2|11569.2|11577.7|11575.7|11563.2|11561.2|204
1633441800000|2021-10-05 13:50:00|11571.7|11569.7|11575.2|11573.2|11579.7|11577.7|11567.2|11565.2|254
1633442100000|2021-10-05 13:55:00|11575.7|11573.7|11575.7|11573.7|11583.7|11581.7|11568.7|11566.7|168
1633442400000|2021-10-05 14:00:00|11575.2|11573.2|11592.2|11590.2|11596.2|11594.2|11575.2|11573.2|405
1633442700000|2021-10-05 14:05:00|11593.2|11591.2|11602.7|11600.7|11606.2|11604.2|11588.7|11586.7|268
1633443000000|2021-10-05 14:10:00|11602.8|11600.8|11609.3|11607.3|11614.8|11612.8|11602.8|11600.8|357
1633443300000|2021-10-05 14:15:00|11611.3|11609.3|11612.3|11610.3|11617.3|11615.3|11608.8|11606.8|538
1633443600000|2021-10-05 14:20:00|11612.8|11610.8|11609.8|11607.8|11615.8|11613.8|11606.8|11604.8|305
1633443900000|2021-10-05 14:25:00|11609.3|11607.3|11612.8|11610.8|11615.3|11613.3|11608.3|11606.3|316
1633444200000|2021-10-05 14:30:00|11613.8|11611.8|11615.8|11613.8|11619.3|11617.3|11613.3|11611.3|342
1633444500000|2021-10-05 14:35:00|11616.3|11614.3|11605.8|11603.8|11619.8|11617.8|11605.8|11603.8|395
1633444800000|2021-10-05 14:40:00|11606.3|11604.3|11605.3|11603.3|11610.3|11608.3|11603.8|11601.8|360
1633445100000|2021-10-05 14:45:00|11605.8|11603.8|11605.3|11603.3|11613.8|11611.8|11604.8|11602.8|375
1633445400000|2021-10-05 14:50:00|11604.8|11602.8|11601.3|11599.3|11607.8|11605.8|11593.8|11591.8|375
1633445700000|2021-10-05 14:55:00|11601.8|11599.8|11610.3|11608.3|11610.8|11608.8|11598.3|11596.3|155
1633446000000|2021-10-05 15:00:00|11610.8|11608.8|11607.3|11605.3|11612.3|11610.3|11604.8|11602.8|277
1633446300000|2021-10-05 15:05:00|11607.8|11605.8|11602.8|11600.8|11610.8|11608.8|11602.8|11600.8|303
1633446600000|2021-10-05 15:10:00|11603.8|11601.8|11604.8|11602.8|11610.8|11608.8|11601.8|11599.8|276
1633446900000|2021-10-05 15:15:00|11605.3|11603.3|11597.8|11595.8|11605.8|11603.8|11597.3|11595.3|1140
1633447200000|2021-10-05 15:20:00|11598.8|11596.8|11600.8|11598.8|11604.8|11602.8|11597.8|11595.8|776
1633447500000|2021-10-05 15:25:00|11601.3|11599.3|11589.3|11587.3|11601.8|11599.8|11585.8|11583.8|1486
1633447800000|2021-10-05 15:30:00|11590.8|11588.8|11599.8|11597.8|11599.8|11597.8|11587.8|11585.8|609
1633448100000|2021-10-05 15:35:00|11600.3|11598.3|11591.8|11589.8|11605.3|11603.3|11588.3|11586.3|1081
1633448400000|2021-10-05 15:40:00|11592.3|11590.3|11581.3|11579.3|11593.3|11591.3|11581.3|11579.3|137
1633448700000|2021-10-05 15:45:00|11581.8|11579.8|11582.3|11580.3|11584.8|11582.8|11578.8|11576.8|63
1633449000000|2021-10-05 15:50:00|11582.8|11580.8|11588.3|11586.3|11590.8|11588.8|11582.8|11580.8|103
1633449300000|2021-10-05 15:55:00|11588.8|11586.8|11591.8|11589.8|11592.8|11590.8|11587.8|11585.8|30
1633449600000|2021-10-05 16:00:00|11592.3|11590.3|11593.8|11591.8|11593.8|11591.8|11589.3|11587.3|19
1633449900000|2021-10-05 16:05:00|11594.3|11592.3|11599.8|11597.8|11599.8|11597.8|11594.3|11592.3|26
1633450200000|2021-10-05 16:10:00|11601.8|11599.8|11600.8|11598.8|11603.3|11601.3|11599.8|11597.8|37
1633450500000|2021-10-05 16:15:00|11601.3|11599.3|11597.3|11595.3|11601.8|11599.8|11597.3|11595.3|12
1633450800000|2021-10-05 16:20:00|11597.8|11595.8|11593.3|11591.3|11597.8|11595.8|11591.3|11589.3|22
1633451100000|2021-10-05 16:25:00|11593.8|11591.8|11596.3|11594.3|11597.3|11595.3|11592.8|11590.8|10
1633451400000|2021-10-05 16:30:00|11596.8|11594.8|11598.8|11596.8|11600.3|11598.3|11595.3|11593.3|32
1633451700000|2021-10-05 16:35:00|11598.3|11596.3|11603.8|11601.8|11605.8|11603.8|11597.3|11595.3|181
1633452000000|2021-10-05 16:40:00|11603.3|11601.3|11601.8|11599.8|11604.3|11602.3|11600.8|11598.8|19
1633452300000|2021-10-05 16:45:00|11602.3|11600.3|11606.3|11604.3|11607.3|11605.3|11602.3|11600.3|20
1633452600000|2021-10-05 16:50:00|11606.8|11604.8|11607.3|11605.3|11609.8|11607.8|11605.3|11603.3|25
1633452900000|2021-10-05 16:55:00|11607.8|11605.8|11608.3|11606.3|11610.8|11608.8|11606.8|11604.8|41
1633453200000|2021-10-05 17:00:00|11608.8|11606.8|11604.3|11602.3|11608.8|11606.8|11602.3|11600.3|24
1633453500000|2021-10-05 17:05:00|11603.8|11601.8|11608.3|11606.3|11609.8|11607.8|11603.3|11601.3|8
1633453800000|2021-10-05 17:10:00|11608.8|11606.8|11607.3|11605.3|11611.3|11609.3|11606.3|11604.3|9
1633454100000|2021-10-05 17:15:00|11606.8|11604.8|11608.3|11606.3|11609.3|11607.3|11605.3|11603.3|4
1633454400000|2021-10-05 17:20:00|11607.8|11605.8|11607.8|11605.8|11608.8|11606.8|11604.3|11602.3|5
1633454700000|2021-10-05 17:25:00|11607.3|11605.3|11603.8|11601.8|11607.3|11605.3|11601.8|11599.8|11
1633455000000|2021-10-05 17:30:00|11605.8|11603.8|11603.3|11601.3|11608.8|11606.8|11602.8|11600.8|9
1633455300000|2021-10-05 17:35:00|11603.8|11601.8|11605.8|11603.8|11606.8|11604.8|11600.8|11598.8|9
1633455600000|2021-10-05 17:40:00|11605.3|11603.3|11608.3|11606.3|11608.8|11606.8|11603.8|11601.8|9
1633455900000|2021-10-05 17:45:00|11608.8|11606.8|11606.8|11604.8|11608.8|11606.8|11603.3|11601.3|6
1633456200000|2021-10-05 17:50:00|11607.3|11605.3|11603.3|11601.3|11607.8|11605.8|11603.3|11601.3|4
1633456500000|2021-10-05 17:55:00|11602.8|11600.8|11605.3|11603.3|11606.3|11604.3|11601.3|11599.3|17
1633456800000|2021-10-05 18:00:00|11605.8|11603.8|11605.8|11603.8|11608.8|11606.8|11603.8|11601.8|4
1633457100000|2021-10-05 18:05:00|11605.3|11603.3|11603.8|11601.8|11605.8|11603.8|11599.8|11597.8|11
1633457400000|2021-10-05 18:10:00|11603.3|11601.3|11603.8|11601.8|11607.3|11605.3|11602.3|11600.3|7
1633457700000|2021-10-05 18:15:00|11604.3|11602.3|11601.8|11599.8|11606.8|11604.8|11600.8|11598.8|2
1633458000000|2021-10-05 18:20:00|11601.3|11599.3|11599.8|11597.8|11603.8|11601.8|11598.3|11596.3|2
1633458300000|2021-10-05 18:25:00|11600.3|11598.3|11606.3|11604.3|11606.3|11604.3|11599.8|11597.8|6
1633458600000|2021-10-05 18:30:00|11605.8|11603.8|11608.8|11606.8|11610.3|11608.3|11605.8|11603.8|13
1633458900000|2021-10-05 18:35:00|11609.3|11607.3|11608.8|11606.8|11609.8|11607.8|11604.8|11602.8|6
1633459200000|2021-10-05 18:40:00|11609.3|11607.3|11609.8|11607.8|11611.8|11609.8|11606.8|11604.8|3
1633459500000|2021-10-05 18:45:00|11610.3|11608.3|11610.3|11608.3|11611.8|11609.8|11609.3|11607.3|6
1633459800000|2021-10-05 18:50:00|11610.8|11608.8|11611.3|11609.3|11612.3|11610.3|11610.3|11608.3|4
1633460100000|2021-10-05 18:55:00|11611.8|11609.8|11609.8|11607.8|11612.3|11610.3|11607.8|11605.8|10
1633460400000|2021-10-05 19:00:00|11609.3|11607.3|11608.3|11606.3|11610.8|11608.8|11606.8|11604.8|14
1633460700000|2021-10-05 19:05:00|11608.8|11606.8|11609.3|11607.3|11610.8|11608.8|11606.8|11604.8|23
1633461000000|2021-10-05 19:10:00|11609.8|11607.8|11611.3|11609.3|11611.8|11609.8|11606.8|11604.8|11
1633461300000|2021-10-05 19:15:00|11610.8|11608.8|11608.8|11606.8|11612.3|11610.3|11605.3|11603.3|8
1633461600000|2021-10-05 19:20:00|11609.3|11607.3|11602.3|11600.3|11609.3|11607.3|11599.8|11597.8|12
1633461900000|2021-10-05 19:25:00|11602.8|11600.8|11601.3|11599.3|11604.8|11602.8|11599.8|11597.8|13
1633462200000|2021-10-05 19:30:00|11600.8|11598.8|11603.3|11601.3|11603.8|11601.8|11600.3|11598.3|4
1633462500000|2021-10-05 19:35:00|11603.8|11601.8|11604.3|11602.3|11608.3|11606.3|11602.8|11600.8|8
1633462800000|2021-10-05 19:40:00|11603.8|11601.8|11604.8|11602.8|11609.3|11607.3|11603.3|11601.3|14
1633463100000|2021-10-05 19:45:00|11604.3|11602.3|11599.3|11597.3|11604.8|11602.8|11597.8|11595.8|33
1633463400000|2021-10-05 19:50:00|11599.8|11597.8|11590.8|11588.8|11599.8|11597.8|11589.3|11587.3|73
1633463700000|2021-10-05 19:55:00|11590.3|11588.3|11587.7|11581.7|11594.8|11592.8|11584.8|11581|49
1633464000000|2021-10-05 20:00:00|11587.5|11581.5|11593.5|11587.5|11596.3|11590.3|11587.5|11581.5|0
1633464300000|2021-10-05 20:05:00|11593.7|11587.7|11594.7|11588.7|11595.9|11589.9|11592.8|11586.8|0
1633464600000|2021-10-05 20:10:00|11594.3|11588.3|11592.8|11586.8|11595.5|11589.5|11592.8|11586.8|0
1633464900000|2021-10-05 20:15:00|11593.2|11587.2|11591.2|11585.2|11594.3|11588.3|11590.8|11584.8|0
1633465200000|2021-10-05 20:20:00|11591.3|11585.3|11592.8|11586.8|11592.8|11586.8|11591.2|11585.2|0
1633465500000|2021-10-05 20:25:00|11592.7|11586.7|11592.4|11586.4|11592.7|11586.7|11591.2|11585.2|0
1633465800000|2021-10-05 20:30:00|11592.5|11586.5|11593.2|11587.2|11594.3|11588.3|11592.5|11586.5|0
1633466100000|2021-10-05 20:35:00|11593.1|11587.1|11592.4|11586.4|11593.1|11587.1|11590.8|11584.8|0
1633466400000|2021-10-05 20:40:00|11592.3|11586.3|11590.6|11584.6|11592.3|11586.3|11588.5|11582.5|0
1633466700000|2021-10-05 20:45:00|11590.4|11584.4|11588.2|11582.2|11592|11586|11587.7|11581.7|0
1633467000000|2021-10-05 20:50:00|11588.3|11582.3|11592.8|11586.8|11593|11587|11588.2|11582.2|0
1633467300000|2021-10-05 20:55:00|11592.6|11586.6|11595.1|11589.1|11596.2|11590.2|11592.6|11586.6|0
1633467600000|2021-10-05 21:00:00|11594.9|11588.9|11594.6|11588.6|11594.9|11588.9|11594.4|11588.4|0
1633467900000|2021-10-05 21:05:00|11594.4|11588.4|11594.1|11588.1|11594.8|11588.8|11593.9|11587.9|0
1633468200000|2021-10-05 21:10:00|11593.9|11587.9|11594.1|11588.1|11594.1|11588.1|11593.9|11587.9|0
1633468500000|2021-10-05 21:15:00|11593.9|11587.9|11593.9|11587.9|11594.1|11588.1|11593.9|11587.9|0
1633468800000|2021-10-05 21:20:00|11593.8|11587.8|11593.9|11587.9|11594.1|11588.1|11593.7|11587.7|0
1633469100000|2021-10-05 21:25:00|11594.2|11588.2|11594.6|11588.6|11594.6|11588.6|11594.2|11588.2|0
1633469400000|2021-10-05 21:30:00|11594.4|11588.4|11593.9|11587.9|11594.4|11588.4|11593.9|11587.9|0
1633469700000|2021-10-05 21:35:00|11594.1|11588.1|11593.9|11587.9|11594.1|11588.1|11593.9|11587.9|0
1633470000000|2021-10-05 21:40:00|11593.8|11587.8|11593.9|11587.9|11593.9|11587.9|11593.8|11587.8|0
1633470300000|2021-10-05 21:45:00|11594.1|11588.1|11594.2|11588.2|11594.2|11588.2|11594.1|11588.1|0
1633470600000|2021-10-05 21:50:00|11594.1|11588.1|11594.3|11588.3|11594.3|11588.3|11594.1|11588.1|0
1633470900000|2021-10-05 21:55:00|11594.5|11588.5|11593.8|11587.8|11594.5|11588.5|11593.8|11587.8|0
1633471200000|2021-10-05 22:00:00|11593.5|11587.5|11598|11592|11598.5|11592.5|11591.7|11585.7|0
1633471500000|2021-10-05 22:05:00|11598.1|11592.1|11598.5|11592.5|11599.2|11593.2|11597.7|11591.7|0
1633471800000|2021-10-05 22:10:00|11598.6|11592.6|11598.8|11592.8|11599.2|11593.2|11596.5|11590.5|0
1633472100000|2021-10-05 22:15:00|11598.9|11592.9|11598.5|11592.5|11600|11594|11597.3|11591.3|0
1633472400000|2021-10-05 22:20:00|11598.6|11592.6|11599.2|11593.2|11599.2|11593.2|11597.7|11591.7|0
1633472700000|2021-10-05 22:25:00|11598.8|11592.8|11598|11592|11599.7|11593.7|11598|11592|0
1633473000000|2021-10-05 22:30:00|11597.9|11591.9|11598|11592|11598|11592|11595.8|11589.8|0
1633473300000|2021-10-05 22:35:00|11597.9|11591.9|11597.7|11591.7|11598|11592|11597.3|11591.3|0
1633473600000|2021-10-05 22:40:00|11597.8|11591.8|11598|11592|11598.8|11592.8|11597.3|11591.3|0
1633473900000|2021-10-05 22:45:00|11597.9|11591.9|11598|11592|11598.5|11592.5|11597.3|11591.3|0
1633474200000|2021-10-05 22:50:00|11597.7|11591.7|11597.3|11591.3|11598.8|11592.8|11595.8|11589.8|0
1633474500000|2021-10-05 22:55:00|11597.4|11591.4|11598|11592|11598.8|11592.8|11597.4|11591.4|0
1633474800000|2021-10-05 23:00:00|11598.1|11592.1|11597|11591|11598.5|11592.5|11596.7|11590.7|0
1633475100000|2021-10-05 23:05:00|11597.3|11591.3|11593.8|11587.8|11597.3|11591.3|11593|11587|0
1633475400000|2021-10-05 23:10:00|11593.7|11587.7|11591.5|11585.5|11594.2|11588.2|11590.7|11584.7|0
1633475700000|2021-10-05 23:15:00|11591.4|11585.4|11588|11582|11591.5|11585.5|11586.8|11580.8|0
1633476000000|2021-10-05 23:20:00|11587.7|11581.7|11585.3|11579.3|11588.8|11582.8|11584.8|11578.8|0
1633476300000|2021-10-05 23:25:00|11585.6|11579.6|11584.8|11578.8|11585.6|11579.6|11584.1|11578.1|0
1633476600000|2021-10-05 23:30:00|11584.9|11578.9|11588|11582|11588|11582|11583.6|11577.6|0
1633476900000|2021-10-05 23:35:00|11587.9|11581.9|11587.7|11581.7|11588|11582|11586.3|11580.3|0
1633477200000|2021-10-05 23:40:00|11587.6|11581.6|11585.3|11579.3|11587.6|11581.6|11584.8|11578.8|0
1633477500000|2021-10-05 23:45:00|11585.2|11579.2|11581|11575|11585.2|11579.2|11581|11575|0
1633477800000|2021-10-05 23:50:00|11581.1|11575.1|11583.6|11577.6|11584.1|11578.1|11581.1|11575.1|0
1633478100000|2021-10-05 23:55:00|11583.9|11577.9|11581.3|11575.3|11584.5|11578.5|11581.3|11575.3|0
1633478400000|2021-10-06 00:00:00|11581.5|11575.5|11581.6|11575.6|11583.6|11577.6|11579.7|11573.7|0
1633478700000|2021-10-06 00:05:00|11581.7|11575.7|11583.2|11577.2|11586|11580|11581.6|11575.6|0
1633479000000|2021-10-06 00:10:00|11583|11577|11583.2|11577.2|11583.6|11577.6|11580.5|11574.5|0
1633479300000|2021-10-06 00:15:00|11582.8|11576.8|11587.2|11581.2|11587.9|11581.9|11582.6|11576.6|0
1633479600000|2021-10-06 00:20:00|11586.8|11580.8|11594.4|11588.4|11594.4|11588.4|11584.7|11578.7|0
1633479900000|2021-10-06 00:25:00|11594.2|11588.2|11596.7|11590.7|11596.8|11590.8|11592.7|11586.7|0
1633480200000|2021-10-06 00:30:00|11596.5|11590.5|11596.7|11590.7|11600.9|11594.9|11595.8|11589.8|0
1633480500000|2021-10-06 00:35:00|11596.8|11590.8|11594.6|11588.6|11599.4|11593.4|11594.1|11588.1|0
1633480800000|2021-10-06 00:40:00|11594.7|11588.7|11595.4|11589.4|11596.8|11590.8|11591.7|11585.7|0
1633481100000|2021-10-06 00:45:00|11595.6|11589.6|11595.4|11589.4|11598.4|11592.4|11594.5|11588.5|0
1633481400000|2021-10-06 00:50:00|11595.2|11589.2|11594.6|11588.6|11595.8|11589.8|11591.3|11585.3|0
1633481700000|2021-10-06 00:55:00|11594.2|11588.2|11593.7|11587.7|11595.1|11589.1|11592.5|11586.5|0
1633482000000|2021-10-06 01:00:00|11593.9|11587.9|11581.7|11575.7|11597|11591|11580.2|11574.2|0
1633482300000|2021-10-06 01:05:00|11581.5|11575.5|11570.8|11564.8|11581.5|11575.5|11569.6|11563.6|0
1633482600000|2021-10-06 01:10:00|11570.6|11564.6|11569.9|11563.9|11572.5|11566.5|11568.7|11562.7|0
1633482900000|2021-10-06 01:15:00|11569.8|11563.8|11573.1|11567.1|11573.1|11567.1|11566.3|11560.3|0
1633483200000|2021-10-06 01:20:00|11573|11567|11575.7|11569.7|11576.2|11570.2|11572.1|11566.1|0
1633483500000|2021-10-06 01:25:00|11575.9|11569.9|11568|11562|11577.2|11571.2|11568|11562|0
1633483800000|2021-10-06 01:30:00|11567.8|11561.8|11563.7|11557.7|11570.5|11564.5|11563.7|11557.7|0
1633484100000|2021-10-06 01:35:00|11563.9|11557.9|11561.4|11555.4|11565|11559|11559.1|11553.1|0
1633484400000|2021-10-06 01:40:00|11561.3|11555.3|11551.4|11545.4|11561.3|11555.3|11549.6|11543.6|0
1633484700000|2021-10-06 01:45:00|11551.2|11545.2|11550.3|11544.3|11555.6|11549.6|11545.6|11539.6|0
1633485000000|2021-10-06 01:50:00|11549.9|11543.9|11538.5|11532.5|11550.3|11544.3|11535.1|11529.1|0
1633485300000|2021-10-06 01:55:00|11538.7|11532.7|11553|11547|11553.1|11547.1|11538.5|11532.5|0
1633485600000|2021-10-06 02:00:00|11553.1|11547.1|11549|11543|11553.1|11547.1|11548.5|11542.5|0
1633485900000|2021-10-06 02:05:00|11549.1|11543.1|11553.1|11547.1|11554.4|11548.4|11545.3|11539.3|0
1633486200000|2021-10-06 02:10:00|11552.9|11546.9|11552.6|11546.6|11554.7|11548.7|11550.1|11544.1|0
1633486500000|2021-10-06 02:15:00|11552.7|11546.7|11551.4|11545.4|11553.5|11547.5|11547.8|11541.8|0
1633486800000|2021-10-06 02:20:00|11551.3|11545.3|11558.1|11552.1|11558.1|11552.1|11547.7|11541.7|0
1633487100000|2021-10-06 02:25:00|11558.3|11552.3|11556.2|11550.2|11558.7|11552.7|11553.9|11547.9|0
1633487400000|2021-10-06 02:30:00|11556|11550|11555.3|11549.3|11557.5|11551.5|11553.3|11547.3|0
1633487700000|2021-10-06 02:35:00|11555.5|11549.5|11555.8|11549.8|11559.1|11553.1|11554.9|11548.9|0
1633488000000|2021-10-06 02:40:00|11556.5|11550.5|11555.5|11549.5|11558.1|11552.1|11555.5|11549.5|0
1633488300000|2021-10-06 02:45:00|11555.7|11549.7|11546.8|11540.8|11555.9|11549.9|11541.3|11535.3|0
1633488600000|2021-10-06 02:50:00|11547|11541|11542.8|11536.8|11548.5|11542.5|11538.7|11532.7|0
1633488900000|2021-10-06 02:55:00|11542.9|11536.9|11550.8|11544.8|11551.7|11545.7|11542.8|11536.8|0
1633489200000|2021-10-06 03:00:00|11551|11545|11543.8|11537.8|11551.3|11545.3|11543|11537|0
1633489500000|2021-10-06 03:05:00|11544|11538|11546|11540|11550.2|11544.2|11540.7|11534.7|0
1633489800000|2021-10-06 03:10:00|11545.9|11539.9|11543.9|11537.9|11546|11540|11539.7|11533.7|0
1633490100000|2021-10-06 03:15:00|11543.8|11537.8|11545.8|11539.8|11547.9|11541.9|11540|11534|0
1633490400000|2021-10-06 03:20:00|11545.7|11539.7|11552.5|11546.5|11552.5|11546.5|11542.9|11536.9|0
1633490700000|2021-10-06 03:25:00|11552.7|11546.7|11551.4|11545.4|11554.1|11548.1|11548.3|11542.3|0
1633491000000|2021-10-06 03:30:00|11551.2|11545.2|11551|11545|11556.9|11550.9|11550.1|11544.1|0
1633491300000|2021-10-06 03:35:00|11550.8|11544.8|11552.7|11546.7|11553.5|11547.5|11547.2|11541.2|0
1633491600000|2021-10-06 03:40:00|11552.6|11546.6|11553.1|11547.1|11553.5|11547.5|11548.5|11542.5|0
1633491900000|2021-10-06 03:45:00|11553.9|11547.9|11552.7|11546.7|11556.3|11550.3|11552.6|11546.6|0
1633492200000|2021-10-06 03:50:00|11552.8|11546.8|11559|11553|11559|11553|11551.5|11545.5|0
1633492500000|2021-10-06 03:55:00|11559.1|11553.1|11556.7|11550.7|11562|11556|11556.3|11550.3|0
1633492800000|2021-10-06 04:00:00|11556.9|11550.9|11555.6|11549.6|11559.7|11553.7|11555.2|11549.2|0
1633493100000|2021-10-06 04:05:00|11555.7|11549.7|11555.9|11549.9|11556.9|11550.9|11553.9|11547.9|0
1633493400000|2021-10-06 04:10:00|11555.7|11549.7|11551.8|11545.8|11556.4|11550.4|11551.4|11545.4|0
1633493700000|2021-10-06 04:15:00|11552|11546|11552.8|11546.8|11556.5|11550.5|11552|11546|0
1633494000000|2021-10-06 04:20:00|11553|11547|11549.4|11543.4|11553.3|11547.3|11549.4|11543.4|0
1633494300000|2021-10-06 04:25:00|11549.5|11543.5|11545.1|11539.1|11551.5|11545.5|11543.9|11537.9|0
1633494600000|2021-10-06 04:30:00|11544.9|11538.9|11544|11538|11545.6|11539.6|11540.9|11534.9|0
1633494900000|2021-10-06 04:35:00|11544.1|11538.1|11539|11533|11544.9|11538.9|11539|11533|0
1633495200000|2021-10-06 04:40:00|11538.9|11532.9|11535.2|11529.2|11539.8|11533.8|11532.8|11526.8|0
1633495500000|2021-10-06 04:45:00|11535.4|11529.4|11541.4|11535.4|11541.5|11535.5|11535.4|11529.4|0
1633495800000|2021-10-06 04:50:00|11541.5|11535.5|11541.7|11535.7|11544.9|11538.9|11541.4|11535.4|0
1633496100000|2021-10-06 04:55:00|11541.6|11535.6|11546|11540|11546.9|11540.9|11541.5|11535.5|0
1633496400000|2021-10-06 05:00:00|11545.9|11539.9|11547.5|11541.5|11547.9|11541.9|11542.9|11536.9|0
1633496700000|2021-10-06 05:05:00|11547.4|11541.4|11555|11549|11555|11549|11547.4|11541.4|0
1633497000000|2021-10-06 05:10:00|11554.9|11548.9|11562.3|11556.3|11563.2|11557.2|11554.2|11548.2|0
1633497300000|2021-10-06 05:15:00|11562.1|11556.1|11560.7|11554.7|11563.1|11557.1|11554.2|11548.2|0
1633497600000|2021-10-06 05:20:00|11560.8|11554.8|11558.2|11552.2|11564.1|11558.1|11558.1|11552.1|0
1633497900000|2021-10-06 05:25:00|11558|11552|11561.8|11555.8|11563.9|11557.9|11558|11552|0
1633498200000|2021-10-06 05:30:00|11562|11556|11553.2|11547.2|11563.1|11557.1|11553.2|11547.2|0
1633498500000|2021-10-06 05:35:00|11553.4|11547.4|11555.3|11549.3|11555.8|11549.8|11549.2|11543.2|0
1633498800000|2021-10-06 05:40:00|11555.5|11549.5|11552.4|11546.4|11557.4|11551.4|11551.5|11545.5|0
1633499100000|2021-10-06 05:45:00|11552.2|11546.2|11555.2|11549.2|11555.2|11549.2|11550.8|11544.8|0
1633499400000|2021-10-06 05:50:00|11555.3|11549.3|11555.9|11549.9|11556.4|11550.4|11552|11546|0
1633499700000|2021-10-06 05:55:00|11555.7|11549.7|11551.4|11545.4|11555.8|11549.8|11548|11542|0
1633500000000|2021-10-06 06:00:00|11542.8|11540.8|11535.3|11533.3|11545.8|11543.8|11524.8|11522.8|175
1633500300000|2021-10-06 06:05:00|11534.8|11532.8|11531.3|11529.3|11535.8|11533.8|11522.8|11520.8|69
1633500600000|2021-10-06 06:10:00|11530.8|11528.8|11530.3|11528.3|11533.8|11531.8|11529.8|11527.8|37
1633500900000|2021-10-06 06:15:00|11531.3|11529.3|11542.3|11540.3|11542.3|11540.3|11530.3|11528.3|75
1633501200000|2021-10-06 06:20:00|11541.8|11539.8|11547.3|11545.3|11553.3|11551.3|11541.3|11539.3|48
1633501500000|2021-10-06 06:25:00|11546.8|11544.8|11540.3|11538.3|11546.8|11544.8|11537.8|11535.8|28
1633501800000|2021-10-06 06:30:00|11540.8|11538.8|11539.3|11537.3|11540.8|11538.8|11533.8|11531.8|41
1633502100000|2021-10-06 06:35:00|11539.8|11537.8|11539.3|11537.3|11548.3|11546.3|11539.3|11537.3|44
1633502400000|2021-10-06 06:40:00|11538.8|11536.8|11534.3|11532.3|11540.3|11538.3|11532.8|11530.8|35
1633502700000|2021-10-06 06:45:00|11534.8|11532.8|11535.3|11533.3|11537.3|11535.3|11531.8|11529.8|37
1633503000000|2021-10-06 06:50:00|11535.8|11533.8|11540.3|11538.3|11546.3|11544.3|11535.3|11533.3|41
1633503300000|2021-10-06 06:55:00|11539.8|11537.8|11531.3|11529.3|11543.3|11541.3|11522.8|11520.8|170
1633503600000|2021-10-06 07:00:00|11530.8|11528.8|11515.3|11513.3|11541.3|11539.3|11501.8|11499.8|1602
1633503900000|2021-10-06 07:05:00|11514.3|11512.3|11489.3|11487.3|11515.3|11513.3|11485.8|11483.8|706
1633504200000|2021-10-06 07:10:00|11489.8|11487.8|11482.8|11480.8|11494.8|11492.8|11481.3|11479.3|641
1633504500000|2021-10-06 07:15:00|11483.8|11481.8|11493.3|11491.3|11496.8|11494.8|11479.3|11477.3|630
1633504800000|2021-10-06 07:20:00|11492.3|11490.3|11478.3|11476.3|11493.8|11491.8|11474.3|11472.3|523
1633505100000|2021-10-06 07:25:00|11477.8|11475.8|11482.8|11480.8|11488.8|11486.8|11471.3|11469.3|552
1633505400000|2021-10-06 07:30:00|11482.3|11480.3|11450.8|11448.8|11483.8|11481.8|11449.3|11447.3|462
1633505700000|2021-10-06 07:35:00|11450.3|11448.3|11450.8|11448.8|11453.8|11451.8|11443.8|11441.8|714
1633506000000|2021-10-06 07:40:00|11452.1|11450.1|11453.1|11451.1|11458.1|11456.1|11444.1|11442.1|682
1633506300000|2021-10-06 07:45:00|11452.6|11450.6|11446.1|11444.1|11453.1|11451.1|11436.6|11434.6|512
1633506600000|2021-10-06 07:50:00|11446.6|11444.6|11457.1|11455.1|11458.1|11456.1|11445.1|11443.1|418
1633506900000|2021-10-06 07:55:00|11457.6|11455.6|11444.1|11442.1|11458.1|11456.1|11443.6|11441.6|184
1633507200000|2021-10-06 08:00:00|11443.6|11441.6|11422.6|11420.6|11444.6|11442.6|11420.1|11418.1|591
1633507500000|2021-10-06 08:05:00|11423.1|11421.1|11428.1|11426.1|11431.1|11429.1|11417.1|11415.1|327
1633507800000|2021-10-06 08:10:00|11427.6|11425.6|11459.1|11457.1|11460.1|11458.1|11425.6|11423.6|511
1633508100000|2021-10-06 08:15:00|11459.6|11457.6|11441.6|11439.6|11459.6|11457.6|11438.1|11436.1|351
1633508400000|2021-10-06 08:20:00|11442.1|11440.1|11456.1|11454.1|11457.1|11455.1|11439.1|11437.1|244
1633508700000|2021-10-06 08:25:00|11456.6|11454.6|11467.6|11465.6|11468.6|11466.6|11450.6|11448.6|203
1633509000000|2021-10-06 08:30:00|11467.1|11465.1|11463.1|11461.1|11473.6|11471.6|11458.6|11456.6|236
1633509300000|2021-10-06 08:35:00|11463.6|11461.6|11459.6|11457.6|11467.1|11465.1|11455.1|11453.1|174
1633509600000|2021-10-06 08:40:00|11459.1|11457.1|11470.1|11468.1|11474.1|11472.1|11455.1|11453.1|284
1633509900000|2021-10-06 08:45:00|11469.6|11467.6|11445.1|11443.1|11472.6|11470.6|11443.6|11441.6|286
1633510200000|2021-10-06 08:50:00|11445.6|11443.6|11451.1|11449.1|11457.1|11455.1|11443.1|11441.1|185
1633510500000|2021-10-06 08:55:00|11451.6|11449.6|11450.1|11448.1|11457.6|11455.6|11449.6|11447.6|155
1633510800000|2021-10-06 09:00:00|11449.6|11447.6|11430.1|11428.1|11449.6|11447.6|11428.6|11426.6|307
1633511100000|2021-10-06 09:05:00|11429.1|11427.1|11433.6|11431.6|11436.6|11434.6|11424.6|11422.6|311
1633511400000|2021-10-06 09:10:00|11433.1|11431.1|11426.1|11424.1|11434.1|11432.1|11424.1|11422.1|264
1633511700000|2021-10-06 09:15:00|11426.6|11424.6|11430.6|11428.6|11434.1|11432.1|11422.1|11420.1|396
1633512000000|2021-10-06 09:20:00|11430.1|11428.1|11415.6|11413.6|11432.1|11430.1|11415.1|11413.1|462
1633512300000|2021-10-06 09:25:00|11415.1|11413.1|11413.1|11411.1|11422.1|11420.1|11412.6|11410.6|358
1633512600000|2021-10-06 09:30:00|11412.6|11410.6|11417.1|11415.1|11419.6|11417.6|11406.1|11404.1|514
1633512900000|2021-10-06 09:35:00|11416.1|11414.1|11388.1|11386.1|11416.1|11414.1|11387.1|11385.1|744
1633513200000|2021-10-06 09:40:00|11387.6|11385.6|11385.1|11383.1|11400.1|11398.1|11382.1|11380.1|400
1633513500000|2021-10-06 09:45:00|11385.6|11383.6|11410.1|11408.1|11410.1|11408.1|11385.6|11383.6|419
1633513800000|2021-10-06 09:50:00|11410.6|11408.6|11425.6|11423.6|11431.6|11429.6|11407.6|11405.6|197
1633514100000|2021-10-06 09:55:00|11425.1|11423.1|11420.1|11418.1|11429.6|11427.6|11417.1|11415.1|289
1633514400000|2021-10-06 10:00:00|11421.1|11419.1|11414.6|11412.6|11422.1|11420.1|11411.1|11409.1|296
1633514700000|2021-10-06 10:05:00|11415.1|11413.1|11415.6|11413.6|11421.1|11419.1|11410.1|11408.1|216
1633515000000|2021-10-06 10:10:00|11415.1|11413.1|11416.1|11414.1|11417.6|11415.6|11410.1|11408.1|192
1633515300000|2021-10-06 10:15:00|11415.6|11413.6|11422.1|11420.1|11423.1|11421.1|11414.1|11412.1|327
1633515600000|2021-10-06 10:20:00|11421.6|11419.6|11418.1|11416.1|11424.6|11422.6|11413.6|11411.6|250
1633515900000|2021-10-06 10:25:00|11417.6|11415.6|11424.1|11422.1|11426.1|11424.1|11417.1|11415.1|184
1633516200000|2021-10-06 10:30:00|11423.6|11421.6|11411.1|11409.1|11425.6|11423.6|11409.1|11407.1|1069
1633516500000|2021-10-06 10:35:00|11410.6|11408.6|11420.1|11418.1|11420.1|11418.1|11408.1|11406.1|638
1633516800000|2021-10-06 10:40:00|11422.1|11420.1|11425.1|11423.1|11430.1|11428.1|11421.1|11419.1|215
1633517100000|2021-10-06 10:45:00|11424.1|11422.1|11418.1|11416.1|11426.1|11424.1|11417.1|11415.1|295
1633517400000|2021-10-06 10:50:00|11418.6|11416.6|11415.1|11413.1|11419.1|11417.1|11409.1|11407.1|172
1633517700000|2021-10-06 10:55:00|11414.6|11412.6|11424.6|11422.6|11426.1|11424.1|11409.6|11407.6|188
1633518000000|2021-10-06 11:00:00|11425.1|11423.1|11417.1|11415.1|11427.1|11425.1|11414.1|11412.1|350
1633518300000|2021-10-06 11:05:00|11418.1|11416.1|11422.1|11420.1|11425.6|11423.6|11416.6|11414.6|219
1633518600000|2021-10-06 11:10:00|11422.6|11420.6|11429.1|11427.1|11430.1|11428.1|11422.6|11420.6|359
1633518900000|2021-10-06 11:15:00|11429.6|11427.6|11426.1|11424.1|11432.1|11430.1|11425.1|11423.1|311
1633519200000|2021-10-06 11:20:00|11425.6|11423.6|11420.1|11418.1|11427.1|11425.1|11416.6|11414.6|276
1633519500000|2021-10-06 11:25:00|11421.1|11419.1|11440.6|11438.6|11440.6|11438.6|11420.1|11418.1|242
1633519800000|2021-10-06 11:30:00|11440.1|11438.1|11448.1|11446.1|11452.6|11450.6|11440.1|11438.1|289
1633520100000|2021-10-06 11:35:00|11450.6|11448.6|11452.1|11450.1|11457.1|11455.1|11447.6|11445.6|312
1633520400000|2021-10-06 11:40:00|11452|11450|11439.5|11437.5|11453|11451|11439.5|11437.5|208
1633520700000|2021-10-06 11:45:00|11439|11437|11445.5|11443.5|11450|11448|11439|11437|224
1633521000000|2021-10-06 11:50:00|11445|11443|11444.5|11442.5|11451|11449|11439.5|11437.5|202
1633521300000|2021-10-06 11:55:00|11445|11443|11454|11452|11457|11455|11443|11441|132
1633521600000|2021-10-06 12:00:00|11454.5|11452.5|11462|11460|11463|11461|11448.5|11446.5|213
1633521900000|2021-10-06 12:05:00|11462.5|11460.5|11461.5|11459.5|11462.5|11460.5|11455|11453|168
1633522200000|2021-10-06 12:10:00|11461|11459|11472.5|11470.5|11474.5|11472.5|11460|11458|1208
1633522500000|2021-10-06 12:15:00|11472|11470|11462.5|11460.5|11473|11471|11459.5|11457.5|291
1633522800000|2021-10-06 12:20:00|11463.5|11461.5|11473|11471|11476|11474|11462|11460|168
1633523100000|2021-10-06 12:25:00|11472.5|11470.5|11479.5|11477.5|11482.5|11480.5|11470|11468|195
1633523400000|2021-10-06 12:30:00|11479|11477|11488.5|11486.5|11488.5|11486.5|11479|11477|234
1633523700000|2021-10-06 12:35:00|11489|11487|11491|11489|11494|11492|11485.5|11483.5|333
1633524000000|2021-10-06 12:40:00|11491.5|11489.5|11493|11491|11500.5|11498.5|11488|11486|656
1633524300000|2021-10-06 12:45:00|11492.5|11490.5|11490|11488|11497|11495|11488|11486|468
1633524600000|2021-10-06 12:50:00|11491|11489|11479.5|11477.5|11493|11491|11477|11475|300
1633524900000|2021-10-06 12:55:00|11480|11478|11497|11495|11497|11495|11479|11477|237
1633525200000|2021-10-06 13:00:00|11496.5|11494.5|11502|11500|11504.5|11502.5|11494|11492|241
1633525500000|2021-10-06 13:05:00|11502.5|11500.5|11515|11513|11516|11514|11500|11498|202
1633525800000|2021-10-06 13:10:00|11515.5|11513.5|11531|11529|11531|11529|11515|11513|311
1633526100000|2021-10-06 13:15:00|11531.5|11529.5|11529|11527|11534|11532|11528|11526|359
1633526400000|2021-10-06 13:20:00|11529.5|11527.5|11517|11515|11535.5|11533.5|11516|11514|504
1633526700000|2021-10-06 13:25:00|11517.5|11515.5|11524|11522|11525.5|11523.5|11517|11515|243
1633527000000|2021-10-06 13:30:00|11522|11520|11522|11520|11531|11529|11511|11509|507
1633527300000|2021-10-06 13:35:00|11523|11521|11536|11534|11541|11539|11523|11521|408
1633527600000|2021-10-06 13:40:00|11536.5|11534.5|11553|11551|11553.5|11551.5|11530|11528|646
1633527900000|2021-10-06 13:45:00|11554|11552|11534|11532|11555.5|11553.5|11526|11524|672
1633528200000|2021-10-06 13:50:00|11533.5|11531.5|11533|11531|11537|11535|11522.5|11520.5|304
1633528500000|2021-10-06 13:55:00|11533.5|11531.5|11525|11523|11536|11534|11520|11518|374
1633528800000|2021-10-06 14:00:00|11524.5|11522.5|11514.5|11512.5|11524.5|11522.5|11508.5|11506.5|476
1633529100000|2021-10-06 14:05:00|11514|11512|11521.5|11519.5|11522|11520|11503|11501|324
1633529400000|2021-10-06 14:10:00|11521.4|11519.4|11546.9|11544.9|11549.9|11547.9|11515.9|11513.9|290
1633529700000|2021-10-06 14:15:00|11546.4|11544.4|11533.4|11531.4|11546.4|11544.4|11527.9|11525.9|275
1633530000000|2021-10-06 14:20:00|11532.9|11530.9|11563.4|11561.4|11567.4|11565.4|11531.9|11529.9|371
1633530300000|2021-10-06 14:25:00|11563.9|11561.9|11562.9|11560.9|11571.4|11569.4|11561.4|11559.4|309
1633530600000|2021-10-06 14:30:00|11560.9|11558.9|11567.9|11565.9|11573.9|11571.9|11560.9|11558.9|505
1633530900000|2021-10-06 14:35:00|11568.4|11566.4|11568.4|11566.4|11570.9|11568.9|11553.9|11551.9|309
1633531200000|2021-10-06 14:40:00|11568.9|11566.9|11555.9|11553.9|11569.9|11567.9|11555.4|11553.4|682
1633531500000|2021-10-06 14:45:00|11554.9|11552.9|11564.9|11562.9|11564.9|11562.9|11551.9|11549.9|249
1633531800000|2021-10-06 14:50:00|11565.4|11563.4|11567.4|11565.4|11567.9|11565.9|11557.9|11555.9|220
1633532100000|2021-10-06 14:55:00|11566.9|11564.9|11574.9|11572.9|11576.9|11574.9|11561.9|11559.9|218
1633532400000|2021-10-06 15:00:00|11573.9|11571.9|11574.9|11572.9|11574.9|11572.9|11561.9|11559.9|485
1633532700000|2021-10-06 15:05:00|11575.4|11573.4|11572.4|11570.4|11575.9|11573.9|11563.9|11561.9|392
1633533000000|2021-10-06 15:10:00|11572.9|11570.9|11575.4|11573.4|11577.9|11575.9|11563.9|11561.9|282
1633533300000|2021-10-06 15:15:00|11575.9|11573.9|11578.4|11576.4|11578.4|11576.4|11567.4|11565.4|484
1633533600000|2021-10-06 15:20:00|11577.4|11575.4|11568.4|11566.4|11578.4|11576.4|11563.9|11561.9|893
1633533900000|2021-10-06 15:25:00|11568.9|11566.9|11567.9|11565.9|11573.4|11571.4|11560.9|11558.9|1890
1633534200000|2021-10-06 15:30:00|11566.9|11564.9|11561.9|11559.9|11573.9|11571.9|11549.9|11547.9|1242
1633534500000|2021-10-06 15:35:00|11561.4|11559.4|11574.4|11572.4|11574.4|11572.4|11558.4|11556.4|229
1633534800000|2021-10-06 15:40:00|11573.9|11571.9|11568.9|11566.9|11574.9|11572.9|11559.4|11557.4|96
1633535100000|2021-10-06 15:45:00|11569.4|11567.4|11571.4|11569.4|11573.4|11571.4|11565.4|11563.4|113
1633535400000|2021-10-06 15:50:00|11571.9|11569.9|11581.4|11579.4|11582.9|11580.9|11571.9|11569.9|622
1633535700000|2021-10-06 15:55:00|11581.9|11579.9|11585.9|11583.9|11586.9|11584.9|11580.4|11578.4|73
1633536000000|2021-10-06 16:00:00|11585.4|11583.4|11575.9|11573.9|11587.4|11585.4|11573.4|11571.4|143
1633536300000|2021-10-06 16:05:00|11574.9|11572.9|11566.4|11564.4|11576.4|11574.4|11561.9|11559.9|75
1633536600000|2021-10-06 16:10:00|11565.9|11563.9|11555.4|11553.4|11567.4|11565.4|11554.4|11552.4|125
1633536900000|2021-10-06 16:15:00|11556.4|11554.4|11555.4|11553.4|11558.4|11556.4|11552.4|11550.4|65
1633537200000|2021-10-06 16:20:00|11554.4|11552.4|11550.4|11548.4|11555.4|11553.4|11549.4|11547.4|53
1633537500000|2021-10-06 16:25:00|11550.9|11548.9|11549.4|11547.4|11551.9|11549.9|11540.9|11538.9|148
1633537800000|2021-10-06 16:30:00|11548.9|11546.9|11546.4|11544.4|11548.9|11546.9|11540.4|11538.4|87
1633538100000|2021-10-06 16:35:00|11546.9|11544.9|11546.4|11544.4|11547.4|11545.4|11541.4|11539.4|21
1633538400000|2021-10-06 16:40:00|11547.4|11545.4|11557.4|11555.4|11557.4|11555.4|11547.4|11545.4|19
1633538700000|2021-10-06 16:45:00|11556.9|11554.9|11547.4|11545.4|11559.4|11557.4|11545.4|11543.4|11
1633539000000|2021-10-06 16:50:00|11547.9|11545.9|11549.4|11547.4|11555.9|11553.9|11547.9|11545.9|47
1633539300000|2021-10-06 16:55:00|11548.9|11546.9|11551.4|11549.4|11556.4|11554.4|11548.4|11546.4|24
1633539600000|2021-10-06 17:00:00|11551.9|11549.9|11549.9|11547.9|11556.9|11554.9|11546.4|11544.4|13
1633539900000|2021-10-06 17:05:00|11549.4|11547.4|11543.4|11541.4|11549.9|11547.9|11538.9|11536.9|14
1633540200000|2021-10-06 17:10:00|11542.9|11540.9|11548.4|11546.4|11548.9|11546.9|11539.4|11537.4|13
1633540500000|2021-10-06 17:15:00|11547.9|11545.9|11551.9|11549.9|11552.4|11550.4|11546.9|11544.9|3
1633540800000|2021-10-06 17:20:00|11551.4|11549.4|11556.4|11554.4|11559.9|11557.9|11548.9|11546.9|4
1633541100000|2021-10-06 17:25:00|11555.9|11553.9|11567.9|11565.9|11568.4|11566.4|11555.9|11553.9|24
1633541400000|2021-10-06 17:30:00|11567.4|11565.4|11578.9|11576.9|11578.9|11576.9|11566.9|11564.9|50
1633541700000|2021-10-06 17:35:00|11578.4|11576.4|11590.4|11588.4|11590.9|11588.9|11576.4|11574.4|73
1633542000000|2021-10-06 17:40:00|11589.9|11587.9|11586.9|11584.9|11590.9|11588.9|11584.9|11582.9|8
1633542300000|2021-10-06 17:45:00|11587.4|11585.4|11592.9|11590.9|11593.4|11591.4|11584.9|11582.9|106
1633542600000|2021-10-06 17:50:00|11591.9|11589.9|11582.9|11580.9|11591.9|11589.9|11581.9|11579.9|37
1633542900000|2021-10-06 17:55:00|11583.4|11581.4|11590.9|11588.9|11590.9|11588.9|11583.4|11581.4|1
1633543200000|2021-10-06 18:00:00|11591.4|11589.4|11592.9|11590.9|11596.4|11594.4|11579.9|11577.9|72
1633543500000|2021-10-06 18:05:00|11592.4|11590.4|11596.4|11594.4|11596.9|11594.9|11588.9|11586.9|23
1633543800000|2021-10-06 18:10:00|11595.9|11593.9|11599.4|11597.4|11600.9|11598.9|11591.4|11589.4|73
1633544100000|2021-10-06 18:15:00|11599.9|11597.9|11603.4|11601.4|11603.9|11601.9|11597.4|11595.4|49
1633544400000|2021-10-06 18:20:00|11603.9|11601.9|11598.4|11596.4|11605.4|11603.4|11596.4|11594.4|24
1633544700000|2021-10-06 18:25:00|11597.9|11595.9|11605.4|11603.4|11605.4|11603.4|11597.9|11595.9|20
1633545000000|2021-10-06 18:30:00|11604.9|11602.9|11605.4|11603.4|11606.9|11604.9|11600.4|11598.4|36
1633545300000|2021-10-06 18:35:00|11605.9|11603.9|11608.9|11606.9|11609.9|11607.9|11603.9|11601.9|15
1633545600000|2021-10-06 18:40:00|11608.4|11606.4|11612.4|11610.4|11616.9|11614.9|11607.9|11605.9|32
1633545900000|2021-10-06 18:45:00|11612.9|11610.9|11608.9|11606.9|11616.4|11614.4|11608.4|11606.4|19
1633546200000|2021-10-06 18:50:00|11609.4|11607.4|11609.9|11607.9|11611.9|11609.9|11601.4|11599.4|90
1633546500000|2021-10-06 18:55:00|11608.9|11606.9|11604.4|11602.4|11611.9|11609.9|11603.4|11601.4|39
1633546800000|2021-10-06 19:00:00|11604.9|11602.9|11602.9|11600.9|11607.4|11605.4|11602.4|11600.4|25
1633547100000|2021-10-06 19:05:00|11602.4|11600.4|11610.4|11608.4|11612.4|11610.4|11602.4|11600.4|83
1633547400000|2021-10-06 19:10:00|11609.9|11607.9|11607.4|11605.4|11613.9|11611.9|11602.4|11600.4|22
1633547700000|2021-10-06 19:15:00|11606.9|11604.9|11608.4|11606.4|11614.9|11612.9|11606.4|11604.4|10
1633548000000|2021-10-06 19:20:00|11607.9|11605.9|11607.4|11605.4|11609.9|11607.9|11602.9|11600.9|12
1633548300000|2021-10-06 19:25:00|11607.9|11605.9|11610.9|11608.9|11613.4|11611.4|11605.9|11603.9|9
1633548600000|2021-10-06 19:30:00|11609.9|11607.9|11606.9|11604.9|11613.4|11611.4|11606.4|11604.4|21
1633548900000|2021-10-06 19:35:00|11607.4|11605.4|11603.9|11601.9|11608.9|11606.9|11600.4|11598.4|24
1633549200000|2021-10-06 19:40:00|11604.4|11602.4|11611.9|11609.9|11612.4|11610.4|11604.4|11602.4|20
1633549500000|2021-10-06 19:45:00|11611.4|11609.4|11611.4|11609.4|11617.9|11615.9|11606.9|11604.9|39
1633549800000|2021-10-06 19:50:00|11611.9|11609.9|11612.4|11610.4|11623.4|11621.4|11611.4|11609.4|100
1633550100000|2021-10-06 19:55:00|11611.9|11609.9|11620.6|11614.6|11622.4|11620.4|11611.9|11609.9|45
1633550400000|2021-10-06 20:00:00|11620.9|11614.9|11615.8|11609.8|11621.1|11615.1|11614.1|11608.1|0
1633550700000|2021-10-06 20:05:00|11615.9|11609.9|11621.1|11615.1|11621.8|11615.8|11615.9|11609.9|0
1633551000000|2021-10-06 20:10:00|11621|11615|11621.1|11615.1|11621.4|11615.4|11619.8|11613.8|0
1633551300000|2021-10-06 20:15:00|11621.4|11615.4|11620|11614|11622.9|11616.9|11620|11614|0
1633551600000|2021-10-06 20:20:00|11620.1|11614.1|11620.3|11614.3|11621.1|11615.1|11620|11614|0
1633551900000|2021-10-06 20:25:00|11620|11614|11621.6|11615.6|11621.6|11615.6|11620|11614|0
1633552200000|2021-10-06 20:30:00|11621.9|11615.9|11623.1|11617.1|11623.1|11617.1|11621.6|11615.6|0
1633552500000|2021-10-06 20:35:00|11623|11617|11624.3|11618.3|11624.3|11618.3|11621.9|11615.9|0
1633552800000|2021-10-06 20:40:00|11624.2|11618.2|11622.6|11616.6|11624.3|11618.3|11622.3|11616.3|0
1633553100000|2021-10-06 20:45:00|11622.3|11616.3|11620|11614|11623.1|11617.1|11620|11614|0
1633553400000|2021-10-06 20:50:00|11620.1|11614.1|11621.6|11615.6|11621.9|11615.9|11620.1|11614.1|0
1633553700000|2021-10-06 20:55:00|11621.5|11615.5|11621|11615|11621.6|11615.6|11620|11614|0
1633554000000|2021-10-06 21:00:00|11620.6|11614.6|11620.7|11614.7|11621|11615|11619.4|11613.4|0
1633554300000|2021-10-06 21:05:00|11620.6|11614.6|11620.1|11614.1|11620.7|11614.7|11619.8|11613.8|0
1633554600000|2021-10-06 21:10:00|11620.2|11614.2|11620.1|11614.1|11620.4|11614.4|11619.9|11613.9|0
1633554900000|2021-10-06 21:15:00|11620|11614|11619.6|11613.6|11620.1|11614.1|11619.6|11613.6|0
1633555200000|2021-10-06 21:20:00|11619.8|11613.8|11619.9|11613.9|11620.1|11614.1|11619.6|11613.6|0
1633555500000|2021-10-06 21:25:00|11619.8|11613.8|11619.8|11613.8|11620.1|11614.1|11619.8|11613.8|0
1633556100000|2021-10-06 21:35:00|11620|11614|11620.1|11614.1|11620.5|11614.5|11620|11614|0
1633556400000|2021-10-06 21:40:00|11620.4|11614.4|11620.4|11614.4|11620.5|11614.5|11620.1|11614.1|0
1633556700000|2021-10-06 21:45:00|11620.5|11614.5|11621|11615|11621.2|11615.2|11620.4|11614.4|0
1633557000000|2021-10-06 21:50:00|11620.9|11614.9|11621|11615|11621.2|11615.2|11620.9|11614.9|0
1633557300000|2021-10-06 21:55:00|11621.3|11615.3|11621.5|11615.5|11621.7|11615.7|11621|11615|0
1633557600000|2021-10-06 22:00:00|11620.9|11614.9|11624.4|11618.4|11625.9|11619.9|11620.9|11614.9|0
1633557900000|2021-10-06 22:05:00|11624.5|11618.5|11625|11619|11625.8|11619.8|11624.1|11618.1|0
1633558200000|2021-10-06 22:10:00|11625.1|11619.1|11624.6|11618.6|11625.8|11619.8|11624.2|11618.2|0
1633558500000|2021-10-06 22:15:00|11625|11619|11632.3|11626.3|11632.7|11626.7|11624.6|11618.6|0
1633558800000|2021-10-06 22:20:00|11632.4|11626.4|11630|11624|11634|11628|11630|11624|0
1633559100000|2021-10-06 22:25:00|11630.1|11624.1|11631.2|11625.2|11632.3|11626.3|11630|11624|0
1633559400000|2021-10-06 22:30:00|11631.3|11625.3|11635|11629|11635.7|11629.7|11630.8|11624.8|0
1633559700000|2021-10-06 22:35:00|11634.9|11628.9|11636|11630|11636.5|11630.5|11634.7|11628.7|0
1633560000000|2021-10-06 22:40:00|11635.7|11629.7|11635|11629|11636|11630|11634.5|11628.5|0
1633560300000|2021-10-06 22:45:00|11635.3|11629.3|11635|11629|11635.7|11629.7|11634.2|11628.2|0
1633560600000|2021-10-06 22:50:00|11635.3|11629.3|11638.8|11632.8|11638.9|11632.9|11635|11629|0
1633560900000|2021-10-06 22:55:00|11638.7|11632.7|11638.5|11632.5|11638.8|11632.8|11636.8|11630.8|0
1633561200000|2021-10-06 23:00:00|11638.8|11632.8|11645.1|11639.1|11645.5|11639.5|11638.8|11632.8|0
1633561500000|2021-10-06 23:05:00|11645.5|11639.5|11644.9|11638.9|11647.6|11641.6|11644.3|11638.3|0
1633561800000|2021-10-06 23:10:00|11644.8|11638.8|11642.1|11636.1|11644.8|11638.8|11640.5|11634.5|0
1633562100000|2021-10-06 23:15:00|11642.4|11636.4|11639|11633|11642.4|11636.4|11638.6|11632.6|0
1633562400000|2021-10-06 23:20:00|11638.9|11632.9|11640.5|11634.5|11640.5|11634.5|11638.6|11632.6|0
1633562700000|2021-10-06 23:25:00|11640.6|11634.6|11638.5|11632.5|11640.7|11634.7|11637.7|11631.7|0
1633563000000|2021-10-06 23:30:00|11638.4|11632.4|11635.3|11629.3|11638.8|11632.8|11633.5|11627.5|0
1633563300000|2021-10-06 23:35:00|11635.4|11629.4|11633.8|11627.8|11636.8|11630.8|11633.5|11627.5|0
1633563600000|2021-10-06 23:40:00|11633.7|11627.7|11634.5|11628.5|11635.3|11629.3|11632.2|11626.2|0
1633563900000|2021-10-06 23:45:00|11634.2|11628.2|11636.5|11630.5|11639.3|11633.3|11633.8|11627.8|0
1633564200000|2021-10-06 23:50:00|11636.1|11630.1|11636.8|11630.8|11637.3|11631.3|11633.8|11627.8|0
1633564500000|2021-10-06 23:55:00|11636.9|11630.9|11637.7|11631.7|11637.7|11631.7|11634.5|11628.5|0
1633564800000|2021-10-07 00:00:00|11637.5|11631.5|11636.8|11630.8|11642.3|11636.3|11635.8|11629.8|0
1633565100000|2021-10-07 00:05:00|11636.9|11630.9|11635.3|11629.3|11639.6|11633.6|11633.8|11627.8|0
1633565400000|2021-10-07 00:10:00|11635.4|11629.4|11633.2|11627.2|11636.5|11630.5|11633.2|11627.2|0
1633565700000|2021-10-07 00:15:00|11633.3|11627.3|11640.7|11634.7|11641.6|11635.6|11632.5|11626.5|0
1633566000000|2021-10-07 00:20:00|11640.4|11634.4|11637.5|11631.5|11640.4|11634.4|11634|11628|0
1633566300000|2021-10-07 00:25:00|11637.9|11631.9|11641.7|11635.7|11641.8|11635.8|11637.4|11631.4|0
1633566600000|2021-10-07 00:30:00|11641.6|11635.6|11646.1|11640.1|11647.8|11641.8|11640.9|11634.9|0
1633566900000|2021-10-07 00:35:00|11645.9|11639.9|11647.9|11641.9|11652.1|11646.1|11645.7|11639.7|0
1633567200000|2021-10-07 00:40:00|11647.8|11641.8|11646.9|11640.9|11648.6|11642.6|11645.4|11639.4|0
1633567500000|2021-10-07 00:45:00|11647|11641|11647.9|11641.9|11650.4|11644.4|11647|11641|0
1633567800000|2021-10-07 00:50:00|11647.5|11641.5|11647.3|11641.3|11650|11644|11646.1|11640.1|0
1633568100000|2021-10-07 00:55:00|11647.4|11641.4|11648.2|11642.2|11649.3|11643.3|11644.3|11638.3|0
1633568400000|2021-10-07 01:00:00|11648.3|11642.3|11648.1|11642.1|11651.6|11645.6|11646.8|11640.8|0
1633568700000|2021-10-07 01:05:00|11647.7|11641.7|11646.4|11640.4|11650.9|11644.9|11646|11640|0
1633569000000|2021-10-07 01:10:00|11646.3|11640.3|11649|11643|11649|11643|11643.5|11637.5|0
1633569300000|2021-10-07 01:15:00|11649.4|11643.4|11649.9|11643.9|11651.5|11645.5|11647.4|11641.4|0
1633569600000|2021-10-07 01:20:00|11650.1|11644.1|11646.5|11640.5|11650.8|11644.8|11646.5|11640.5|0
1633569900000|2021-10-07 01:25:00|11646.1|11640.1|11649.5|11643.5|11650|11644|11644|11638|0
1633570200000|2021-10-07 01:30:00|11649.7|11643.7|11660.2|11654.2|11660.2|11654.2|11647|11641|0
1633570500000|2021-10-07 01:35:00|11659.8|11653.8|11661.8|11655.8|11663.1|11657.1|11659.3|11653.3|0
1633570800000|2021-10-07 01:40:00|11661.6|11655.6|11663.9|11657.9|11664|11658|11661.5|11655.5|0
1633571100000|2021-10-07 01:45:00|11663.7|11657.7|11662.1|11656.1|11665.5|11659.5|11661.2|11655.2|0
1633571400000|2021-10-07 01:50:00|11662.3|11656.3|11664.1|11658.1|11664.1|11658.1|11661.5|11655.5|0
1633571700000|2021-10-07 01:55:00|11664.3|11658.3|11663.8|11657.8|11668.2|11662.2|11663.7|11657.7|0
1633572000000|2021-10-07 02:00:00|11663.9|11657.9|11663.8|11657.8|11668.2|11662.2|11662.5|11656.5|0
1633572300000|2021-10-07 02:05:00|11663.9|11657.9|11665.5|11659.5|11665.9|11659.9|11662.9|11656.9|0
1633572600000|2021-10-07 02:10:00|11665.7|11659.7|11672|11666|11672.8|11666.8|11665.2|11659.2|0
1633572900000|2021-10-07 02:15:00|11672.1|11666.1|11665.5|11659.5|11672.8|11666.8|11665.1|11659.1|0
1633573200000|2021-10-07 02:20:00|11665.7|11659.7|11667.6|11661.6|11667.7|11661.7|11665.1|11659.1|0
1633573500000|2021-10-07 02:25:00|11667.5|11661.5|11668.4|11662.4|11669.3|11663.3|11666.7|11660.7|0
1633573800000|2021-10-07 02:30:00|11668.2|11662.2|11668.2|11662.2|11671.1|11665.1|11667|11661|0
1633574100000|2021-10-07 02:35:00|11668.4|11662.4|11667.9|11661.9|11668.7|11662.7|11667|11661|0
1633574400000|2021-10-07 02:40:00|11668.3|11662.3|11664.4|11658.4|11668.7|11662.7|11663.5|11657.5|0
1633574700000|2021-10-07 02:45:00|11664|11658|11664.4|11658.4|11666.1|11660.1|11664|11658|0
1633575000000|2021-10-07 02:50:00|11664.1|11658.1|11661.6|11655.6|11665.3|11659.3|11661.1|11655.1|0
1633575300000|2021-10-07 02:55:00|11661.8|11655.8|11666.9|11660.9|11667|11661|11661.8|11655.8|0
1633575600000|2021-10-07 03:00:00|11667|11661|11663.2|11657.2|11667.3|11661.3|11662.8|11656.8|0
1633575900000|2021-10-07 03:05:00|11663|11657|11661.4|11655.4|11665.2|11659.2|11661.4|11655.4|0
1633576200000|2021-10-07 03:10:00|11661.5|11655.5|11655.7|11649.7|11661.9|11655.9|11655.3|11649.3|0
1633576500000|2021-10-07 03:15:00|11655.5|11649.5|11653.7|11647.7|11657|11651|11653.7|11647.7|0
1633576800000|2021-10-07 03:20:00|11653.6|11647.6|11655.4|11649.4|11655.4|11649.4|11652|11646|0
1633577100000|2021-10-07 03:25:00|11655.1|11649.1|11653.8|11647.8|11655.4|11649.4|11652.9|11646.9|0
1633577400000|2021-10-07 03:30:00|11654.2|11648.2|11654|11648|11657.8|11651.8|11652.9|11646.9|0
1633577700000|2021-10-07 03:35:00|11653.9|11647.9|11655.4|11649.4|11655.5|11649.5|11650.4|11644.4|0
1633578000000|2021-10-07 03:40:00|11655.5|11649.5|11654.6|11648.6|11655.5|11649.5|11653|11647|0
1633578300000|2021-10-07 03:45:00|11654.7|11648.7|11655.8|11649.8|11655.8|11649.8|11653.7|11647.7|0
1633578600000|2021-10-07 03:50:00|11655.6|11649.6|11655.2|11649.2|11656.2|11650.2|11653.7|11647.7|0
1633578900000|2021-10-07 03:55:00|11655.4|11649.4|11655.2|11649.2|11657.2|11651.2|11654.3|11648.3|0
1633579200000|2021-10-07 04:00:00|11655.4|11649.4|11656.1|11650.1|11656.9|11650.9|11654.3|11648.3|0
1633579500000|2021-10-07 04:05:00|11655.3|11649.3|11655.7|11649.7|11656.2|11650.2|11654.4|11648.4|0
1633579800000|2021-10-07 04:10:00|11655.9|11649.9|11654.4|11648.4|11656.2|11650.2|11653.6|11647.6|0
1633580100000|2021-10-07 04:15:00|11654.2|11648.2|11658.5|11652.5|11658.5|11652.5|11653.6|11647.6|0
1633580400000|2021-10-07 04:20:00|11658.7|11652.7|11655.6|11649.6|11659.7|11653.7|11654.8|11648.8|0
1633580700000|2021-10-07 04:25:00|11655.5|11649.5|11654.7|11648.7|11658.5|11652.5|11654.4|11648.4|0
1633581000000|2021-10-07 04:30:00|11654.5|11648.5|11653.6|11647.6|11657.7|11651.7|11653.6|11647.6|0
1633581300000|2021-10-07 04:35:00|11653.7|11647.7|11654.5|11648.5|11654.9|11648.9|11652.2|11646.2|0
1633581600000|2021-10-07 04:40:00|11654.7|11648.7|11649.8|11643.8|11654.9|11648.9|11648.9|11642.9|0
1633581900000|2021-10-07 04:45:00|11649.9|11643.9|11645.9|11639.9|11651|11645|11644.8|11638.8|0
1633582200000|2021-10-07 04:50:00|11645.8|11639.8|11646.2|11640.2|11647.1|11641.1|11645.4|11639.4|0
1633582500000|2021-10-07 04:55:00|11646.4|11640.4|11647.8|11641.8|11647.8|11641.8|11645.8|11639.8|0
1633582800000|2021-10-07 05:00:00|11647.7|11641.7|11655.4|11649.4|11655.4|11649.4|11644.6|11638.6|0
1633583100000|2021-10-07 05:05:00|11655.2|11649.2|11649.9|11643.9|11658.2|11652.2|11649.9|11643.9|0
1633583400000|2021-10-07 05:10:00|11649.7|11643.7|11649.5|11643.5|11651.3|11645.3|11644.3|11638.3|0
1633583700000|2021-10-07 05:15:00|11649.3|11643.3|11651.1|11645.1|11651.3|11645.3|11649.1|11643.1|0
1633584000000|2021-10-07 05:20:00|11651.2|11645.2|11654.3|11648.3|11654.3|11648.3|11651.1|11645.1|0
1633584300000|2021-10-07 05:25:00|11654.2|11648.2|11656.3|11650.3|11656.3|11650.3|11650.6|11644.6|0
1633584600000|2021-10-07 05:30:00|11656.2|11650.2|11654|11648|11657|11651|11653.2|11647.2|0
1633584900000|2021-10-07 05:35:00|11653.9|11647.9|11652|11646|11656.2|11650.2|11652|11646|0
1633585200000|2021-10-07 05:40:00|11651.6|11645.6|11651.4|11645.4|11652.2|11646.2|11648.7|11642.7|0
1633585500000|2021-10-07 05:45:00|11650.6|11644.6|11651.9|11645.9|11654|11648|11649.8|11643.8|0
1633585800000|2021-10-07 05:50:00|11651.6|11645.6|11644.1|11638.1|11651.6|11645.6|11643.6|11637.6|0
1633586100000|2021-10-07 05:55:00|11643.9|11637.9|11654|11648|11654|11648|11643.2|11637.2|0
1633586400000|2021-10-07 06:00:00|11682.4|11680.4|11705.4|11703.4|11708.4|11706.4|11679.4|11677.4|143
1633586700000|2021-10-07 06:05:00|11705.9|11703.9|11711.4|11709.4|11717.9|11715.9|11702.4|11700.4|155
1633587000000|2021-10-07 06:10:00|11711.9|11709.9|11704.4|11702.4|11712.9|11710.9|11700.9|11698.9|62
1633587300000|2021-10-07 06:15:00|11703.4|11701.4|11701.9|11699.9|11705.9|11703.9|11699.4|11697.4|82
1633587600000|2021-10-07 06:20:00|11702.4|11700.4|11698.4|11696.4|11708.4|11706.4|11698.4|11696.4|109
1633587900000|2021-10-07 06:25:00|11697.9|11695.9|11696.9|11694.9|11701.9|11699.9|11695.4|11693.4|65
1633588200000|2021-10-07 06:30:00|11696.4|11694.4|11710.4|11708.4|11710.4|11708.4|11696.4|11694.4|120
1633588500000|2021-10-07 06:35:00|11709.9|11707.9|11707.9|11705.9|11711.9|11709.9|11706.4|11704.4|99
1633588800000|2021-10-07 06:40:00|11707.4|11705.4|11701.4|11699.4|11711.9|11709.9|11700.4|11698.4|130
1633589100000|2021-10-07 06:45:00|11700.9|11698.9|11703.4|11701.4|11708.4|11706.4|11700.9|11698.9|149
1633589400000|2021-10-07 06:50:00|11702.9|11700.9|11710.9|11708.9|11711.9|11709.9|11700.4|11698.4|254
1633589700000|2021-10-07 06:55:00|11709.4|11707.4|11702.9|11700.9|11709.4|11707.4|11690.4|11688.4|243
1633590000000|2021-10-07 07:00:00|11702.4|11700.4|11704.4|11702.4|11711.9|11709.9|11690.4|11688.4|909
1633590300000|2021-10-07 07:05:00|11707.4|11705.4|11692.4|11690.4|11710.4|11708.4|11689.9|11687.9|837
1633590600000|2021-10-07 07:10:00|11693.4|11691.4|11699.4|11697.4|11704.4|11702.4|11687.9|11685.9|520
1633590900000|2021-10-07 07:15:00|11699.9|11697.9|11690.4|11688.4|11709.9|11707.9|11687.9|11685.9|539
1633591200000|2021-10-07 07:20:00|11689.4|11687.4|11698.9|11696.9|11704.9|11702.9|11689.4|11687.4|500
1633591500000|2021-10-07 07:25:00|11697.9|11695.9|11707.9|11705.9|11707.9|11705.9|11691.4|11689.4|397
1633591800000|2021-10-07 07:30:00|11706.9|11704.9|11699.9|11697.9|11714.4|11712.4|11698.4|11696.4|518
1633592100000|2021-10-07 07:35:00|11699.4|11697.4|11694.9|11692.9|11704.4|11702.4|11693.9|11691.9|409
1633592400000|2021-10-07 07:40:00|11694.2|11692.2|11691.2|11689.2|11705.2|11703.2|11689.7|11687.7|531
1633592700000|2021-10-07 07:45:00|11691.7|11689.7|11693.2|11691.2|11694.7|11692.7|11684.2|11682.2|529
1633593000000|2021-10-07 07:50:00|11693.7|11691.7|11695.2|11693.2|11701.2|11699.2|11690.7|11688.7|450
1633593300000|2021-10-07 07:55:00|11694.7|11692.7|11710.2|11708.2|11712.2|11710.2|11693.2|11691.2|268
1633593600000|2021-10-07 08:00:00|11709.7|11707.7|11707.7|11705.7|11715.2|11713.2|11703.7|11701.7|183
1633593900000|2021-10-07 08:05:00|11708.2|11706.2|11708.2|11706.2|11720.2|11718.2|11707.7|11705.7|266
1633594200000|2021-10-07 08:10:00|11707.7|11705.7|11707.7|11705.7|11711.7|11709.7|11701.2|11699.2|240
1633594500000|2021-10-07 08:15:00|11707.2|11705.2|11701.2|11699.2|11713.7|11711.7|11699.7|11697.7|262
1633594800000|2021-10-07 08:20:00|11700.7|11698.7|11680.2|11678.2|11702.2|11700.2|11680.2|11678.2|251
1633595100000|2021-10-07 08:25:00|11680.7|11678.7|11691.7|11689.7|11692.2|11690.2|11677.7|11675.7|195
1633595400000|2021-10-07 08:30:00|11691.2|11689.2|11694.7|11692.7|11696.2|11694.2|11686.2|11684.2|114
1633595700000|2021-10-07 08:35:00|11693.7|11691.7|11700.2|11698.2|11700.7|11698.7|11692.2|11690.2|226
1633596000000|2021-10-07 08:40:00|11701.2|11699.2|11698.7|11696.7|11705.2|11703.2|11697.7|11695.7|261
1633596300000|2021-10-07 08:45:00|11698.2|11696.2|11710.2|11708.2|11712.2|11710.2|11694.2|11692.2|168
1633596600000|2021-10-07 08:50:00|11709.2|11707.2|11704.7|11702.7|11713.2|11711.2|11701.7|11699.7|178
1633596900000|2021-10-07 08:55:00|11705.2|11703.2|11702.7|11700.7|11707.2|11705.2|11694.2|11692.2|139
1633597200000|2021-10-07 09:00:00|11702.2|11700.2|11706.7|11704.7|11709.2|11707.2|11701.2|11699.2|196
1633597500000|2021-10-07 09:05:00|11707.2|11705.2|11706.7|11704.7|11710.2|11708.2|11706.2|11704.2|185
1633597800000|2021-10-07 09:10:00|11706.2|11704.2|11702.2|11700.2|11708.2|11706.2|11702.2|11700.2|278
1633598100000|2021-10-07 09:15:00|11702.7|11700.7|11697.7|11695.7|11706.2|11704.2|11696.7|11694.7|420
1633598400000|2021-10-07 09:20:00|11698.2|11696.2|11702.2|11700.2|11706.7|11704.7|11697.2|11695.2|164
1633598700000|2021-10-07 09:25:00|11701.7|11699.7|11702.2|11700.2|11706.2|11704.2|11695.2|11693.2|189
1633599000000|2021-10-07 09:30:00|11703.2|11701.2|11711.7|11709.7|11712.2|11710.2|11702.7|11700.7|123
1633599300000|2021-10-07 09:35:00|11712.2|11710.2|11716.2|11714.2|11721.2|11719.2|11712.2|11710.2|201
1633599600000|2021-10-07 09:40:00|11715.7|11713.7|11716.2|11714.2|11719.2|11717.2|11711.7|11709.7|96
1633599900000|2021-10-07 09:45:00|11715.7|11713.7|11713.7|11711.7|11721.2|11719.2|11713.7|11711.7|125
1633600200000|2021-10-07 09:50:00|11713.2|11711.2|11714.2|11712.2|11716.2|11714.2|11709.7|11707.7|77
1633600500000|2021-10-07 09:55:00|11713.7|11711.7|11711.7|11709.7|11714.2|11712.2|11708.2|11706.2|76
1633600800000|2021-10-07 10:00:00|11711.2|11709.2|11725.2|11723.2|11726.2|11724.2|11711.2|11709.2|144
1633601100000|2021-10-07 10:05:00|11724.7|11722.7|11721.2|11719.2|11728.2|11726.2|11720.2|11718.2|231
1633601400000|2021-10-07 10:10:00|11720.7|11718.7|11709.7|11707.7|11723.2|11721.2|11709.7|11707.7|154
1633601700000|2021-10-07 10:15:00|11710.2|11708.2|11712.2|11710.2|11712.2|11710.2|11706.2|11704.2|138
1633602000000|2021-10-07 10:20:00|11711.7|11709.7|11703.2|11701.2|11712.2|11710.2|11701.7|11699.7|154
1633602300000|2021-10-07 10:25:00|11702.7|11700.7|11705.2|11703.2|11710.2|11708.2|11702.7|11700.7|89
1633602600000|2021-10-07 10:30:00|11705.7|11703.7|11710.2|11708.2|11711.7|11709.7|11705.7|11703.7|97
1633602900000|2021-10-07 10:35:00|11709.7|11707.7|11715.2|11713.2|11717.2|11715.2|11709.7|11707.7|114
1633603200000|2021-10-07 10:40:00|11714.7|11712.7|11707.7|11705.7|11715.2|11713.2|11705.2|11703.2|121
1633603500000|2021-10-07 10:45:00|11708.2|11706.2|11703.2|11701.2|11708.2|11706.2|11702.2|11700.2|195
1633603800000|2021-10-07 10:50:00|11704.2|11702.2|11709.2|11707.2|11712.2|11710.2|11701.7|11699.7|108
1633604100000|2021-10-07 10:55:00|11709.7|11707.7|11716.7|11714.7|11718.7|11716.7|11709.2|11707.2|73
1633604400000|2021-10-07 11:00:00|11716.2|11714.2|11717.2|11715.2|11720.7|11718.7|11715.2|11713.2|163
1633604700000|2021-10-07 11:05:00|11716.7|11714.7|11724.7|11722.7|11726.2|11724.2|11716.7|11714.7|156
1633605000000|2021-10-07 11:10:00|11725.2|11723.2|11730.2|11728.2|11730.2|11728.2|11724.2|11722.2|158
1633605300000|2021-10-07 11:15:00|11731.2|11729.2|11731.2|11729.2|11736.2|11734.2|11728.2|11726.2|108
1633605600000|2021-10-07 11:20:00|11732.2|11730.2|11726.2|11724.2|11733.2|11731.2|11724.7|11722.7|91
1633605900000|2021-10-07 11:25:00|11727.2|11725.2|11722.7|11720.7|11728.2|11726.2|11722.7|11720.7|145
1633606200000|2021-10-07 11:30:00|11723.2|11721.2|11723.2|11721.2|11728.7|11726.7|11723.2|11721.2|111
1633606500000|2021-10-07 11:35:00|11722.7|11720.7|11722.2|11720.2|11725.2|11723.2|11717.2|11715.2|71
1633606800000|2021-10-07 11:40:00|11721.9|11719.9|11723.9|11721.9|11723.9|11721.9|11720.9|11718.9|80
1633607100000|2021-10-07 11:45:00|11724.4|11722.4|11725.4|11723.4|11727.9|11725.9|11723.4|11721.4|119
1633607400000|2021-10-07 11:50:00|11724.9|11722.9|11717.9|11715.9|11724.9|11722.9|11716.9|11714.9|162
1633607700000|2021-10-07 11:55:00|11718.4|11716.4|11718.9|11716.9|11721.4|11719.4|11715.9|11713.9|54
1633608000000|2021-10-07 12:00:00|11718.4|11716.4|11725.9|11723.9|11725.9|11723.9|11714.9|11712.9|118
1633608300000|2021-10-07 12:05:00|11725.4|11723.4|11722.4|11720.4|11729.9|11727.9|11721.9|11719.9|168
1633608600000|2021-10-07 12:10:00|11721.9|11719.9|11718.9|11716.9|11721.9|11719.9|11714.9|11712.9|108
1633608900000|2021-10-07 12:15:00|11718.4|11716.4|11723.9|11721.9|11724.9|11722.9|11715.9|11713.9|96
1633609200000|2021-10-07 12:20:00|11723.4|11721.4|11730.4|11728.4|11733.4|11731.4|11722.9|11720.9|145
1633609500000|2021-10-07 12:25:00|11730.9|11728.9|11733.4|11731.4|11733.4|11731.4|11728.9|11726.9|243
1633609800000|2021-10-07 12:30:00|11733.9|11731.9|11731.4|11729.4|11739.9|11737.9|11729.9|11727.9|410
1633610100000|2021-10-07 12:35:00|11731.9|11729.9|11735.9|11733.9|11737.4|11735.4|11731.9|11729.9|346
1633610400000|2021-10-07 12:40:00|11736.4|11734.4|11738.9|11736.9|11740.4|11738.4|11736.4|11734.4|179
1633610700000|2021-10-07 12:45:00|11739.4|11737.4|11732.9|11730.9|11739.4|11737.4|11731.9|11729.9|104
1633611000000|2021-10-07 12:50:00|11733.4|11731.4|11733.9|11731.9|11733.9|11731.9|11725.4|11723.4|110
1633611300000|2021-10-07 12:55:00|11734.4|11732.4|11732.4|11730.4|11738.9|11736.9|11731.4|11729.4|92
1633611600000|2021-10-07 13:00:00|11732.9|11730.9|11737.4|11735.4|11739.9|11737.9|11731.9|11729.9|102
1633611900000|2021-10-07 13:05:00|11736.9|11734.9|11730.9|11728.9|11737.9|11735.9|11729.9|11727.9|171
1633612200000|2021-10-07 13:10:00|11730.4|11728.4|11725.4|11723.4|11730.9|11728.9|11725.4|11723.4|216
1633612500000|2021-10-07 13:15:00|11725.9|11723.9|11731.9|11729.9|11733.9|11731.9|11725.9|11723.9|125
1633612800000|2021-10-07 13:20:00|11732.4|11730.4|11724.9|11722.9|11735.4|11733.4|11723.9|11721.9|137
1633613100000|2021-10-07 13:25:00|11724.4|11722.4|11727.4|11725.4|11730.4|11728.4|11719.9|11717.9|166
1633613400000|2021-10-07 13:30:00|11727.9|11725.9|11753.9|11751.9|11754.4|11752.4|11724.9|11722.9|412
1633613700000|2021-10-07 13:35:00|11754.9|11752.9|11756.9|11754.9|11759.4|11757.4|11750.4|11748.4|382
1633614000000|2021-10-07 13:40:00|11757.4|11755.4|11754.9|11752.9|11763.9|11761.9|11742.9|11740.9|373
1633614300000|2021-10-07 13:45:00|11755.9|11753.9|11753.4|11751.4|11765.4|11763.4|11750.9|11748.9|376
1633614600000|2021-10-07 13:50:00|11753.9|11751.9|11750.4|11748.4|11756.4|11754.4|11747.9|11745.9|249
1633614900000|2021-10-07 13:55:00|11751.4|11749.4|11760.9|11758.9|11760.9|11758.9|11749.9|11747.9|271
1633615200000|2021-10-07 14:00:00|11761.4|11759.4|11758.9|11756.9|11763.9|11761.9|11756.9|11754.9|314
1633615500000|2021-10-07 14:05:00|11759.4|11757.4|11760.9|11758.9|11762.9|11760.9|11756.9|11754.9|339
1633615800000|2021-10-07 14:10:00|11761.4|11759.4|11764.4|11762.4|11766.4|11764.4|11758.4|11756.4|351
1633616100000|2021-10-07 14:15:00|11764.9|11762.9|11768.4|11766.4|11773.4|11771.4|11764.9|11762.9|225
1633616400000|2021-10-07 14:20:00|11767.9|11765.9|11758.4|11756.4|11770.4|11768.4|11758.4|11756.4|370
1633616700000|2021-10-07 14:25:00|11759.9|11757.9|11757.4|11755.4|11763.4|11761.4|11751.9|11749.9|269
1633617000000|2021-10-07 14:30:00|11757.9|11755.9|11766.4|11764.4|11771.4|11769.4|11756.4|11754.4|273
1633617300000|2021-10-07 14:35:00|11766.9|11764.9|11757.4|11755.4|11769.4|11767.4|11756.9|11754.9|340
1633617600000|2021-10-07 14:40:00|11757.9|11755.9|11752.4|11750.4|11763.4|11761.4|11751.4|11749.4|233
1633617900000|2021-10-07 14:45:00|11753.4|11751.4|11757.4|11755.4|11757.4|11755.4|11746.9|11744.9|254
1633618200000|2021-10-07 14:50:00|11756.9|11754.9|11763.4|11761.4|11763.4|11761.4|11756.4|11754.4|162
1633618500000|2021-10-07 14:55:00|11763.9|11761.9|11761.4|11759.4|11768.4|11766.4|11760.4|11758.4|213
1633618800000|2021-10-07 15:00:00|11760.9|11758.9|11766.9|11764.9|11767.4|11765.4|11760.4|11758.4|199
1633619100000|2021-10-07 15:05:00|11767.4|11765.4|11761.4|11759.4|11767.9|11765.9|11760.9|11758.9|215
1633619400000|2021-10-07 15:10:00|11760.9|11758.9|11764.9|11762.9|11765.4|11763.4|11759.4|11757.4|216
1633619700000|2021-10-07 15:15:00|11765.4|11763.4|11764.4|11762.4|11771.4|11769.4|11763.4|11761.4|428
1633620000000|2021-10-07 15:20:00|11764.9|11762.9|11773.9|11771.9|11774.4|11772.4|11764.9|11762.9|350
1633620300000|2021-10-07 15:25:00|11773.4|11771.4|11763.4|11761.4|11777.4|11775.4|11761.4|11759.4|1194
1633620600000|2021-10-07 15:30:00|11762.4|11760.4|11771.4|11769.4|11773.4|11771.4|11759.4|11757.4|836
1633620900000|2021-10-07 15:35:00|11771.9|11769.9|11777.9|11775.9|11778.4|11776.4|11768.9|11766.9|352
1633621200000|2021-10-07 15:40:00|11778.4|11776.4|11772.4|11770.4|11780.4|11778.4|11771.9|11769.9|233
1633621500000|2021-10-07 15:45:00|11772.9|11770.9|11769.9|11767.9|11774.4|11772.4|11769.9|11767.9|37
1633621800000|2021-10-07 15:50:00|11770.4|11768.4|11768.9|11766.9|11770.9|11768.9|11767.4|11765.4|37
1633622100000|2021-10-07 15:55:00|11768.4|11766.4|11770.4|11768.4|11770.4|11768.4|11768.4|11766.4|47
1633622400000|2021-10-07 16:00:00|11770.9|11768.9|11771.9|11769.9|11773.9|11771.9|11770.9|11768.9|50
1633622700000|2021-10-07 16:05:00|11772.4|11770.4|11768.9|11766.9|11772.9|11770.9|11767.9|11765.9|44
1633623000000|2021-10-07 16:10:00|11768.4|11766.4|11768.4|11766.4|11769.4|11767.4|11765.9|11763.9|31
1633623300000|2021-10-07 16:15:00|11767.4|11765.4|11766.4|11764.4|11767.4|11765.4|11762.9|11760.9|55
1633623600000|2021-10-07 16:20:00|11765.9|11763.9|11771.9|11769.9|11772.4|11770.4|11764.9|11762.9|123
1633623900000|2021-10-07 16:25:00|11772.4|11770.4|11766.9|11764.9|11772.9|11770.9|11766.9|11764.9|18
1633624200000|2021-10-07 16:30:00|11767.4|11765.4|11765.4|11763.4|11768.4|11766.4|11764.9|11762.9|25
1633624500000|2021-10-07 16:35:00|11764.9|11762.9|11767.4|11765.4|11767.4|11765.4|11764.4|11762.4|16
1633624800000|2021-10-07 16:40:00|11766.9|11764.9|11764.4|11762.4|11767.4|11765.4|11762.4|11760.4|9
1633625100000|2021-10-07 16:45:00|11763.9|11761.9|11759.9|11757.9|11764.4|11762.4|11759.9|11757.9|43
1633625400000|2021-10-07 16:50:00|11760.4|11758.4|11762.4|11760.4|11762.4|11760.4|11758.9|11756.9|21
1633625700000|2021-10-07 16:55:00|11761.9|11759.9|11765.4|11763.4|11765.9|11763.9|11761.9|11759.9|29
1633626000000|2021-10-07 17:00:00|11764.9|11762.9|11762.4|11760.4|11764.9|11762.9|11761.4|11759.4|20
1633626300000|2021-10-07 17:05:00|11761.9|11759.9|11759.9|11757.9|11762.9|11760.9|11758.4|11756.4|8
1633626600000|2021-10-07 17:10:00|11759.4|11757.4|11760.4|11758.4|11760.9|11758.9|11759.4|11757.4|84
1633626900000|2021-10-07 17:15:00|11760.9|11758.9|11761.4|11759.4|11763.4|11761.4|11760.4|11758.4|61
1633627200000|2021-10-07 17:20:00|11761.9|11759.9|11759.4|11757.4|11761.9|11759.9|11757.9|11755.9|44
1633627500000|2021-10-07 17:25:00|11758.9|11756.9|11761.4|11759.4|11761.4|11759.4|11757.9|11755.9|18
1633627800000|2021-10-07 17:30:00|11762.4|11760.4|11759.9|11757.9|11762.4|11760.4|11757.9|11755.9|40
1633628100000|2021-10-07 17:35:00|11759.4|11757.4|11760.4|11758.4|11760.9|11758.9|11757.9|11755.9|8
1633628400000|2021-10-07 17:40:00|11760.9|11758.9|11759.9|11757.9|11761.4|11759.4|11758.9|11756.9|8
1633628700000|2021-10-07 17:45:00|11759.4|11757.4|11756.4|11754.4|11759.9|11757.9|11755.9|11753.9|17
1633629000000|2021-10-07 17:50:00|11755.9|11753.9|11757.4|11755.4|11757.4|11755.4|11754.9|11752.9|18
1633629300000|2021-10-07 17:55:00|11757.9|11755.9|11758.4|11756.4|11758.9|11756.9|11755.4|11753.4|20
1633629600000|2021-10-07 18:00:00|11758.9|11756.9|11751.9|11749.9|11759.4|11757.4|11748.4|11746.4|53
1633629900000|2021-10-07 18:05:00|11751.4|11749.4|11755.4|11753.4|11756.9|11754.9|11750.9|11748.9|9
1633630200000|2021-10-07 18:10:00|11754.9|11752.9|11755.9|11753.9|11756.4|11754.4|11753.9|11751.9|7
1633630500000|2021-10-07 18:15:00|11756.4|11754.4|11753.9|11751.9|11756.4|11754.4|11753.9|11751.9|3
1633630800000|2021-10-07 18:20:00|11753.4|11751.4|11753.9|11751.9|11755.9|11753.9|11752.4|11750.4|11
1633631100000|2021-10-07 18:25:00|11754.4|11752.4|11752.4|11750.4|11754.4|11752.4|11751.4|11749.4|25
1633631400000|2021-10-07 18:30:00|11752.9|11750.9|11753.9|11751.9|11754.4|11752.4|11751.4|11749.4|30
1633631700000|2021-10-07 18:35:00|11753.4|11751.4|11749.9|11747.9|11753.9|11751.9|11748.4|11746.4|17
1633632000000|2021-10-07 18:40:00|11749.4|11747.4|11745.4|11743.4|11750.4|11748.4|11743.9|11741.9|22
1633632300000|2021-10-07 18:45:00|11745.9|11743.9|11744.9|11742.9|11746.4|11744.4|11743.4|11741.4|6
1633632600000|2021-10-07 18:50:00|11744.4|11742.4|11740.9|11738.9|11745.4|11743.4|11737.4|11735.4|34
1633632900000|2021-10-07 18:55:00|11740.4|11738.4|11741.9|11739.9|11743.9|11741.9|11739.9|11737.9|9
1633633200000|2021-10-07 19:00:00|11741.4|11739.4|11743.9|11741.9|11743.9|11741.9|11738.4|11736.4|11
1633633500000|2021-10-07 19:05:00|11744.4|11742.4|11750.9|11748.9|11750.9|11748.9|11743.4|11741.4|33
1633633800000|2021-10-07 19:10:00|11750.4|11748.4|11753.9|11751.9|11754.4|11752.4|11747.9|11745.9|23
1633634100000|2021-10-07 19:15:00|11754.4|11752.4|11758.9|11756.9|11759.9|11757.9|11752.4|11750.4|8
1633634400000|2021-10-07 19:20:00|11759.4|11757.4|11758.4|11756.4|11760.9|11758.9|11757.4|11755.4|15
1633634700000|2021-10-07 19:25:00|11757.9|11755.9|11757.9|11755.9|11759.9|11757.9|11754.9|11752.9|17
1633635000000|2021-10-07 19:30:00|11757.4|11755.4|11757.9|11755.9|11758.9|11756.9|11753.9|11751.9|12
1633635300000|2021-10-07 19:35:00|11757.4|11755.4|11754.9|11752.9|11758.9|11756.9|11754.9|11752.9|5
1633635600000|2021-10-07 19:40:00|11755.4|11753.4|11753.9|11751.9|11756.9|11754.9|11753.4|11751.4|18
1633635900000|2021-10-07 19:45:00|11753.4|11751.4|11752.4|11750.4|11753.9|11751.9|11748.9|11746.9|110
1633636200000|2021-10-07 19:50:00|11751.9|11749.9|11748.4|11746.4|11753.4|11751.4|11745.9|11743.9|99
1633636500000|2021-10-07 19:55:00|11748.9|11746.9|11743.9|11737.9|11749.4|11747.4|11740.4|11737.4|224
1633636800000|2021-10-07 20:00:00|11746|11740|11749.2|11743.2|11750.3|11744.3|11744.8|11738.8|0
1633637100000|2021-10-07 20:05:00|11749.1|11743.1|11746.1|11740.1|11749.8|11743.8|11745.5|11739.5|0
1633637400000|2021-10-07 20:10:00|11746.2|11740.2|11746.5|11740.5|11749|11743|11746.1|11740.1|0
1633637700000|2021-10-07 20:15:00|11746.4|11740.4|11748.7|11742.7|11749|11743|11745.7|11739.7|0
1633638000000|2021-10-07 20:20:00|11748.6|11742.6|11747.9|11741.9|11749.4|11743.4|11747.9|11741.9|0
1633638300000|2021-10-07 20:25:00|11748|11742|11748.7|11742.7|11750.1|11744.1|11747.9|11741.9|0
1633638600000|2021-10-07 20:30:00|11749|11743|11750.1|11744.1|11750.1|11744.1|11748.4|11742.4|0
1633638900000|2021-10-07 20:35:00|11750|11744|11750.5|11744.5|11750.5|11744.5|11749.4|11743.4|0
1633639200000|2021-10-07 20:40:00|11750.1|11744.1|11750.1|11744.1|11751.9|11745.9|11750.1|11744.1|0
1633639500000|2021-10-07 20:45:00|11750|11744|11743.7|11737.7|11750.1|11744.1|11743.2|11737.2|0
1633639800000|2021-10-07 20:50:00|11743.6|11737.6|11745.9|11739.9|11746.5|11740.5|11743.2|11737.2|0
1633640100000|2021-10-07 20:55:00|11745.6|11739.6|11745.3|11739.3|11745.9|11739.9|11745|11739|0
1633640400000|2021-10-07 21:00:00|11745.4|11739.4|11745.6|11739.6|11746|11740|11745.3|11739.3|0
1633640700000|2021-10-07 21:05:00|11745.9|11739.9|11746.1|11740.1|11746.2|11740.2|11745.9|11739.9|0
1633641000000|2021-10-07 21:10:00|11745.9|11739.9|11745.9|11739.9|11746.2|11740.2|11745.9|11739.9|0
1633641300000|2021-10-07 21:15:00|11745.8|11739.8|11745.4|11739.4|11745.9|11739.9|11745.3|11739.3|0
1633641600000|2021-10-07 21:20:00|11745.6|11739.6|11745.9|11739.9|11746.2|11740.2|11745.4|11739.4|0
1633641900000|2021-10-07 21:25:00|11745.6|11739.6|11745.7|11739.7|11745.7|11739.7|11745.6|11739.6|0
1633642200000|2021-10-07 21:30:00|11745.6|11739.6|11745.8|11739.8|11745.8|11739.8|11745.6|11739.6|0
1633642500000|2021-10-07 21:35:00|11745.9|11739.9|11745.9|11739.9|11745.9|11739.9|11745.9|11739.9|0
1633643100000|2021-10-07 21:45:00|11745.8|11739.8|11745.8|11739.8|11745.9|11739.9|11745.8|11739.8|0
1633643400000|2021-10-07 21:50:00|11745.4|11739.4|11745.6|11739.6|11745.7|11739.7|11745.2|11739.2|0
1633643700000|2021-10-07 21:55:00|11745.7|11739.7|11745.7|11739.7|11745.7|11739.7|11745.4|11739.4|0
1633644000000|2021-10-07 22:00:00|11745.6|11739.6|11749.2|11743.2|11749.5|11743.5|11744.4|11738.4|0
1633644300000|2021-10-07 22:05:00|11749.3|11743.3|11749.9|11743.9|11750.6|11744.6|11748.1|11742.1|0
1633644600000|2021-10-07 22:10:00|11750|11744|11748.6|11742.6|11750.6|11744.6|11747.9|11741.9|0
1633644900000|2021-10-07 22:15:00|11748.5|11742.5|11748.1|11742.1|11748.9|11742.9|11745.9|11739.9|0
1633645200000|2021-10-07 22:20:00|11748.2|11742.2|11748.1|11742.1|11749.2|11743.2|11746.8|11740.8|0
1633645500000|2021-10-07 22:25:00|11748.2|11742.2|11748.4|11742.4|11749.2|11743.2|11747.3|11741.3|0
1633645800000|2021-10-07 22:30:00|11748.3|11742.3|11747|11741|11748.9|11742.9|11746.7|11740.7|0
1633646100000|2021-10-07 22:35:00|11746.8|11740.8|11749|11743|11749.2|11743.2|11746.7|11740.7|0
1633646400000|2021-10-07 22:40:00|11748.9|11742.9|11748.2|11742.2|11749.5|11743.5|11748.1|11742.1|0
1633646700000|2021-10-07 22:45:00|11748.1|11742.1|11750.6|11744.6|11750.6|11744.6|11747.8|11741.8|0
1633647000000|2021-10-07 22:50:00|11750.7|11744.7|11750.3|11744.3|11752.4|11746.4|11749.9|11743.9|0
1633647300000|2021-10-07 22:55:00|11750.4|11744.4|11752.8|11746.8|11753.1|11747.1|11750.3|11744.3|0
1633647600000|2021-10-07 23:00:00|11753.1|11747.1|11754.6|11748.6|11755.7|11749.7|11753.1|11747.1|0
1633647900000|2021-10-07 23:05:00|11754.7|11748.7|11754.6|11748.6|11756|11750|11753.8|11747.8|0
1633648200000|2021-10-07 23:10:00|11754.4|11748.4|11753.5|11747.5|11754.9|11748.9|11752.4|11746.4|0
1633648500000|2021-10-07 23:15:00|11753.1|11747.1|11751.7|11745.7|11753.1|11747.1|11751|11745|0
1633648800000|2021-10-07 23:20:00|11751.6|11745.6|11751.5|11745.5|11752.1|11746.1|11750.6|11744.6|0
1633649100000|2021-10-07 23:25:00|11751.3|11745.3|11753.5|11747.5|11753.8|11747.8|11751.3|11745.3|0
1633649400000|2021-10-07 23:30:00|11753.6|11747.6|11752.1|11746.1|11753.8|11747.8|11751|11745|0
1633649700000|2021-10-07 23:35:00|11752.3|11746.3|11752.1|11746.1|11753.5|11747.5|11752.1|11746.1|0
1633650000000|2021-10-07 23:40:00|11752.2|11746.2|11752.1|11746.1|11752.8|11746.8|11751.5|11745.5|0
1633650300000|2021-10-07 23:45:00|11752.3|11746.3|11755.7|11749.7|11756|11750|11751.2|11745.2|0
1633650600000|2021-10-07 23:50:00|11755.6|11749.6|11758.9|11752.9|11759.3|11753.3|11755.2|11749.2|0
1633650900000|2021-10-07 23:55:00|11759|11753|11759.3|11753.3|11760.4|11754.4|11758.5|11752.5|0
1633651200000|2021-10-08 00:00:00|11759.2|11753.2|11754.9|11748.9|11759.3|11753.3|11754.2|11748.2|0
1633651500000|2021-10-08 00:05:00|11754.6|11748.6|11749.2|11743.2|11756|11750|11748.9|11742.9|0
1633651800000|2021-10-08 00:10:00|11749.5|11743.5|11745.4|11739.4|11749.9|11743.9|11744.8|11738.8|0
1633652100000|2021-10-08 00:15:00|11745.2|11739.2|11738.2|11732.2|11746.7|11740.7|11735.4|11729.4|0
1633652400000|2021-10-08 00:20:00|11738|11732|11740.1|11734.1|11740.1|11734.1|11735.6|11729.6|0
1633652700000|2021-10-08 00:25:00|11740.2|11734.2|11743.6|11737.6|11746.7|11740.7|11738.9|11732.9|0
1633653000000|2021-10-08 00:30:00|11743.4|11737.4|11744.6|11738.6|11746.7|11740.7|11742.7|11736.7|0
1633653300000|2021-10-08 00:35:00|11743.8|11737.8|11747.8|11741.8|11748.3|11742.3|11740.3|11734.3|0
1633653600000|2021-10-08 00:40:00|11747.9|11741.9|11750.1|11744.1|11753.1|11747.1|11747.8|11741.8|0
1633653900000|2021-10-08 00:45:00|11750.2|11744.2|11752.7|11746.7|11752.8|11746.8|11748.5|11742.5|0
1633654200000|2021-10-08 00:50:00|11752.9|11746.9|11754.3|11748.3|11756|11750|11752.1|11746.1|0
1633654500000|2021-10-08 00:55:00|11753.9|11747.9|11756.4|11750.4|11756.9|11750.9|11753.4|11747.4|0
1633654800000|2021-10-08 01:00:00|11756.2|11750.2|11756.7|11750.7|11757.8|11751.8|11755.5|11749.5|0
1633655100000|2021-10-08 01:05:00|11756.8|11750.8|11754.4|11748.4|11757.6|11751.6|11754.1|11748.1|0
1633655400000|2021-10-08 01:10:00|11754.7|11748.7|11756.4|11750.4|11757.3|11751.3|11753.4|11747.4|0
1633655700000|2021-10-08 01:15:00|11756.2|11750.2|11757.6|11751.6|11761.5|11755.5|11754.9|11748.9|0
1633656000000|2021-10-08 01:20:00|11757.7|11751.7|11757.4|11751.4|11760.8|11754.8|11755|11749|0
1633656300000|2021-10-08 01:25:00|11757.3|11751.3|11759.4|11753.4|11759.9|11753.9|11755.7|11749.7|0
1633656600000|2021-10-08 01:30:00|11759.3|11753.3|11759.6|11753.6|11761.4|11755.4|11755.8|11749.8|0
1633656900000|2021-10-08 01:35:00|11759.5|11753.5|11761.1|11755.1|11761.1|11755.1|11754.6|11748.6|0
1633657200000|2021-10-08 01:40:00|11761|11755|11761.1|11755.1|11762|11756|11759.3|11753.3|0
1633657500000|2021-10-08 01:45:00|11760.9|11754.9|11763.7|11757.7|11767|11761|11760.6|11754.6|0
1633657800000|2021-10-08 01:50:00|11763.9|11757.9|11762.8|11756.8|11765.4|11759.4|11760.7|11754.7|0
1633658100000|2021-10-08 01:55:00|11763.2|11757.2|11760.3|11754.3|11764|11758|11757.5|11751.5|0
1633658400000|2021-10-08 02:00:00|11760.1|11754.1|11761.9|11755.9|11764.2|11758.2|11759.9|11753.9|0
1633658700000|2021-10-08 02:05:00|11761.7|11755.7|11763.3|11757.3|11763.3|11757.3|11759.9|11753.9|0
1633659000000|2021-10-08 02:10:00|11763.4|11757.4|11763.3|11757.3|11764.3|11758.3|11761.6|11755.6|0
1633659300000|2021-10-08 02:15:00|11763.4|11757.4|11759.9|11753.9|11764.3|11758.3|11759.9|11753.9|0
1633659600000|2021-10-08 02:20:00|11759.8|11753.8|11756.2|11750.2|11760.8|11754.8|11755.8|11749.8|0
1633659900000|2021-10-08 02:25:00|11756|11750|11761.3|11755.3|11761.7|11755.7|11754.9|11748.9|0
1633660200000|2021-10-08 02:30:00|11761.5|11755.5|11762.9|11756.9|11765|11759|11761.5|11755.5|0
1633660500000|2021-10-08 02:35:00|11763.1|11757.1|11760|11754|11764.6|11758.6|11760|11754|0
1633660800000|2021-10-08 02:40:00|11760.2|11754.2|11759.1|11753.1|11762.1|11756.1|11758.3|11752.3|0
1633661100000|2021-10-08 02:45:00|11758.8|11752.8|11759.4|11753.4|11762.4|11756.4|11758.3|11752.3|0
1633661400000|2021-10-08 02:50:00|11759.6|11753.6|11760.7|11754.7|11761.6|11755.6|11759.6|11753.6|0
1633661700000|2021-10-08 02:55:00|11760.9|11754.9|11762.4|11756.4|11763.2|11757.2|11759.9|11753.9|0
1633662000000|2021-10-08 03:00:00|11762.8|11756.8|11760.3|11754.3|11763.2|11757.2|11759.4|11753.4|0
1633662300000|2021-10-08 03:05:00|11760.2|11754.2|11760.7|11754.7|11762.4|11756.4|11759.9|11753.9|0
1633662600000|2021-10-08 03:10:00|11760.5|11754.5|11761.1|11755.1|11761.6|11755.6|11759|11753|0
1633662900000|2021-10-08 03:15:00|11761.3|11755.3|11755.5|11749.5|11762.4|11756.4|11754.2|11748.2|0
1633663200000|2021-10-08 03:20:00|11755.7|11749.7|11751.5|11745.5|11755.9|11749.9|11750.6|11744.6|0
1633663500000|2021-10-08 03:25:00|11751.7|11745.7|11751.4|11745.4|11753.2|11747.2|11750.1|11744.1|0
1633663800000|2021-10-08 03:30:00|11751.6|11745.6|11753.9|11747.9|11755.3|11749.3|11751.6|11745.6|0
1633664100000|2021-10-08 03:35:00|11754.1|11748.1|11753.6|11747.6|11755.7|11749.7|11753.1|11747.1|0
1633664400000|2021-10-08 03:40:00|11753.7|11747.7|11752.4|11746.4|11754.5|11748.5|11752|11746|0
1633664700000|2021-10-08 03:45:00|11752.5|11746.5|11747|11741|11752.5|11746.5|11746.6|11740.6|0
1633665000000|2021-10-08 03:50:00|11746.8|11740.8|11745.2|11739.2|11748.3|11742.3|11745.2|11739.2|0
1633665300000|2021-10-08 03:55:00|11745|11739|11747.7|11741.7|11747.7|11741.7|11743.5|11737.5|0
1633665600000|2021-10-08 04:00:00|11747.6|11741.6|11745.9|11739.9|11747.6|11741.6|11745|11739|0
1633665900000|2021-10-08 04:05:00|11745.7|11739.7|11746.4|11740.4|11746.9|11740.9|11744.3|11738.3|0
1633666200000|2021-10-08 04:10:00|11746.6|11740.6|11746.9|11740.9|11747.7|11741.7|11746|11740|0
1633666500000|2021-10-08 04:15:00|11747|11741|11748.2|11742.2|11748.6|11742.6|11746.9|11740.9|0
1633666800000|2021-10-08 04:20:00|11748.4|11742.4|11747.8|11741.8|11749|11743|11747.3|11741.3|0
1633667100000|2021-10-08 04:25:00|11747.6|11741.6|11747.3|11741.3|11748.3|11742.3|11746.5|11740.5|0
1633667400000|2021-10-08 04:30:00|11747.4|11741.4|11747.6|11741.6|11748.5|11742.5|11746.6|11740.6|0
1633667700000|2021-10-08 04:35:00|11747.7|11741.7|11747|11741|11748.5|11742.5|11746.6|11740.6|0
1633668000000|2021-10-08 04:40:00|11746.9|11740.9|11747.6|11741.6|11747.6|11741.6|11745.9|11739.9|0
1633668300000|2021-10-08 04:45:00|11747.7|11741.7|11745.1|11739.1|11747.7|11741.7|11745.1|11739.1|0
1633668600000|2021-10-08 04:50:00|11744.8|11738.8|11745|11739|11745.9|11739.9|11744.2|11738.2|0
1633668900000|2021-10-08 04:55:00|11744.6|11738.6|11743.8|11737.8|11744.6|11738.6|11742.9|11736.9|0
1633669200000|2021-10-08 05:00:00|11743.6|11737.6|11748.4|11742.4|11748.8|11742.8|11743|11737|0
1633669500000|2021-10-08 05:05:00|11748.2|11742.2|11742.1|11736.1|11748.2|11742.2|11740.5|11734.5|0
1633669800000|2021-10-08 05:10:00|11741.9|11735.9|11740.2|11734.2|11742.1|11736.1|11738|11732|0
1633670100000|2021-10-08 05:15:00|11739.4|11733.4|11739.1|11733.1|11739.4|11733.4|11736.9|11730.9|0
1633670400000|2021-10-08 05:20:00|11739.3|11733.3|11737.4|11731.4|11740.5|11734.5|11737|11731|0
1633670700000|2021-10-08 05:25:00|11737.5|11731.5|11738.5|11732.5|11741.8|11735.8|11736.1|11730.1|0
1633671000000|2021-10-08 05:30:00|11738.3|11732.3|11740.2|11734.2|11742|11736|11737.7|11731.7|0
1633671300000|2021-10-08 05:35:00|11739.7|11733.7|11739.8|11733.8|11740.2|11734.2|11737.7|11731.7|0
1633671600000|2021-10-08 05:40:00|11740|11734|11743.8|11737.8|11747.1|11741.1|11739.5|11733.5|0
1633671900000|2021-10-08 05:45:00|11743.9|11737.9|11747.1|11741.1|11748|11742|11742|11736|0
1633672200000|2021-10-08 05:50:00|11746.9|11740.9|11742.4|11736.4|11747.1|11741.1|11742.4|11736.4|0
1633672500000|2021-10-08 05:55:00|11742.5|11736.5|11739.4|11733.4|11744.7|11738.7|11739.4|11733.4|0
1633672800000|2021-10-08 06:00:00|11739.8|11733.8|11746.9|11744.9|11752.9|11750.9|11738.4|11732.4|125
1633673100000|2021-10-08 06:05:00|11744.9|11742.9|11744.9|11742.9|11749.9|11747.9|11742.9|11740.9|90
1633673400000|2021-10-08 06:10:00|11745.4|11743.4|11744.4|11742.4|11745.9|11743.9|11732.9|11730.9|98
1633673700000|2021-10-08 06:15:00|11743.9|11741.9|11741.4|11739.4|11751.4|11749.4|11741.4|11739.4|73
1633674000000|2021-10-08 06:20:00|11740.9|11738.9|11742.9|11740.9|11743.4|11741.4|11735.9|11733.9|58
1633674300000|2021-10-08 06:25:00|11743.4|11741.4|11745.9|11743.9|11746.4|11744.4|11741.4|11739.4|33
1633674600000|2021-10-08 06:30:00|11746.4|11744.4|11745.9|11743.9|11747.9|11745.9|11744.9|11742.9|34
1633674900000|2021-10-08 06:35:00|11746.4|11744.4|11737.9|11735.9|11746.4|11744.4|11733.9|11731.9|58
1633675200000|2021-10-08 06:40:00|11737.4|11735.4|11744.9|11742.9|11745.4|11743.4|11736.9|11734.9|45
1633675500000|2021-10-08 06:45:00|11743.9|11741.9|11741.4|11739.4|11747.9|11745.9|11741.4|11739.4|41
1633675800000|2021-10-08 06:50:00|11740.9|11738.9|11735.4|11733.4|11740.9|11738.9|11733.9|11731.9|54
1633676100000|2021-10-08 06:55:00|11735.9|11733.9|11754.9|11752.9|11755.9|11753.9|11735.9|11733.9|253
1633676400000|2021-10-08 07:00:00|11752.9|11750.9|11754.4|11752.4|11754.9|11752.9|11736.9|11734.9|1564
1633676700000|2021-10-08 07:05:00|11755.9|11753.9|11749.9|11747.9|11762.9|11760.9|11746.4|11744.4|850
1633677000000|2021-10-08 07:10:00|11750.9|11748.9|11729.4|11727.4|11754.9|11752.9|11726.9|11724.9|639
1633677300000|2021-10-08 07:15:00|11728.9|11726.9|11724.9|11722.9|11734.4|11732.4|11712.9|11710.9|597
1633677600000|2021-10-08 07:20:00|11724.4|11722.4|11717.9|11715.9|11726.4|11724.4|11713.9|11711.9|510
1633677900000|2021-10-08 07:25:00|11717.4|11715.4|11716.9|11714.9|11722.4|11720.4|11710.9|11708.9|387
1633678200000|2021-10-08 07:30:00|11716.4|11714.4|11711.9|11709.9|11716.4|11714.4|11704.4|11702.4|371
1633678500000|2021-10-08 07:35:00|11711.4|11709.4|11712.4|11710.4|11714.4|11712.4|11703.4|11701.4|264
1633678800000|2021-10-08 07:40:00|11714.1|11712.1|11723.1|11721.1|11723.1|11721.1|11713.1|11711.1|272
1633679100000|2021-10-08 07:45:00|11722.1|11720.1|11726.1|11724.1|11727.6|11725.6|11719.1|11717.1|217
1633679400000|2021-10-08 07:50:00|11725.6|11723.6|11723.1|11721.1|11734.1|11732.1|11722.1|11720.1|299
1633679700000|2021-10-08 07:55:00|11722.6|11720.6|11708.6|11706.6|11723.6|11721.6|11706.1|11704.1|157
1633680000000|2021-10-08 08:00:00|11708.1|11706.1|11705.1|11703.1|11715.1|11713.1|11705.1|11703.1|321
1633680300000|2021-10-08 08:05:00|11705.6|11703.6|11700.1|11698.1|11712.6|11710.6|11698.1|11696.1|159
1633680600000|2021-10-08 08:10:00|11701.6|11699.6|11700.1|11698.1|11703.6|11701.6|11698.1|11696.1|157
1633680900000|2021-10-08 08:15:00|11700.6|11698.6|11700.1|11698.1|11704.6|11702.6|11697.1|11695.1|149
1633681200000|2021-10-08 08:20:00|11700.6|11698.6|11705.6|11703.6|11710.1|11708.1|11699.1|11697.1|167
1633681500000|2021-10-08 08:25:00|11705.1|11703.1|11697.6|11695.6|11706.6|11704.6|11694.6|11692.6|200
1633681800000|2021-10-08 08:30:00|11697.1|11695.1|11695.1|11693.1|11701.6|11699.6|11692.6|11690.6|155
1633682100000|2021-10-08 08:35:00|11695.6|11693.6|11697.1|11695.1|11699.6|11697.6|11693.1|11691.1|230
1633682400000|2021-10-08 08:40:00|11697.6|11695.6|11707.6|11705.6|11708.1|11706.1|11697.6|11695.6|152
1633682700000|2021-10-08 08:45:00|11707.1|11705.1|11714.1|11712.1|11716.1|11714.1|11706.1|11704.1|243
1633683000000|2021-10-08 08:50:00|11714.6|11712.6|11707.1|11705.1|11715.1|11713.1|11706.6|11704.6|387
1633683300000|2021-10-08 08:55:00|11707.6|11705.6|11711.6|11709.6|11714.6|11712.6|11706.1|11704.1|85
1633683600000|2021-10-08 09:00:00|11712.1|11710.1|11706.1|11704.1|11714.6|11712.6|11703.1|11701.1|181
1633683900000|2021-10-08 09:05:00|11705.6|11703.6|11704.6|11702.6|11710.1|11708.1|11701.6|11699.6|223
1633684200000|2021-10-08 09:10:00|11704.1|11702.1|11703.6|11701.6|11708.1|11706.1|11701.1|11699.1|194
1633684500000|2021-10-08 09:15:00|11703.1|11701.1|11703.1|11701.1|11707.1|11705.1|11703.1|11701.1|140
1633684800000|2021-10-08 09:20:00|11703.6|11701.6|11709.6|11707.6|11711.6|11709.6|11703.6|11701.6|141
1633685100000|2021-10-08 09:25:00|11709.1|11707.1|11718.1|11716.1|11719.1|11717.1|11709.1|11707.1|109
1633685400000|2021-10-08 09:30:00|11718.6|11716.6|11718.6|11716.6|11720.1|11718.1|11714.1|11712.1|114
1633685700000|2021-10-08 09:35:00|11719.1|11717.1|11719.6|11717.6|11728.6|11726.6|11719.1|11717.1|194
1633686000000|2021-10-08 09:40:00|11719.1|11717.1|11723.1|11721.1|11723.6|11721.6|11718.1|11716.1|115
1633686300000|2021-10-08 09:45:00|11724.6|11722.6|11715.6|11713.6|11725.1|11723.1|11714.6|11712.6|90
1633686600000|2021-10-08 09:50:00|11716.1|11714.1|11720.1|11718.1|11720.1|11718.1|11713.6|11711.6|108
1633686900000|2021-10-08 09:55:00|11719.6|11717.6|11726.1|11724.1|11727.1|11725.1|11717.1|11715.1|158
1633687200000|2021-10-08 10:00:00|11726.6|11724.6|11716.6|11714.6|11727.1|11725.1|11713.6|11711.6|149
1633687500000|2021-10-08 10:05:00|11717.1|11715.1|11722.1|11720.1|11722.1|11720.1|11717.1|11715.1|89
1633687800000|2021-10-08 10:10:00|11723.1|11721.1|11722.1|11720.1|11726.1|11724.1|11720.1|11718.1|75
1633688100000|2021-10-08 10:15:00|11721.6|11719.6|11720.1|11718.1|11723.1|11721.1|11717.1|11715.1|117
1633688400000|2021-10-08 10:20:00|11720.6|11718.6|11717.1|11715.1|11721.1|11719.1|11714.6|11712.6|64
1633688700000|2021-10-08 10:25:00|11717.6|11715.6|11726.1|11724.1|11726.1|11724.1|11717.6|11715.6|62
1633689000000|2021-10-08 10:30:00|11726.6|11724.6|11732.1|11730.1|11733.1|11731.1|11724.1|11722.1|33
1633689300000|2021-10-08 10:35:00|11732.6|11730.6|11732.1|11730.1|11733.1|11731.1|11728.1|11726.1|37
1633689600000|2021-10-08 10:40:00|11731.6|11729.6|11730.1|11728.1|11733.1|11731.1|11729.1|11727.1|73
1633689900000|2021-10-08 10:45:00|11729.6|11727.6|11734.6|11732.6|11734.6|11732.6|11727.1|11725.1|117
1633690200000|2021-10-08 10:50:00|11735.1|11733.1|11731.1|11729.1|11736.1|11734.1|11730.1|11728.1|77
1633690500000|2021-10-08 10:55:00|11730.6|11728.6|11727.6|11725.6|11736.1|11734.1|11727.1|11725.1|124
1633690800000|2021-10-08 11:00:00|11728.6|11726.6|11737.6|11735.6|11738.1|11736.1|11728.6|11726.6|186
1633691100000|2021-10-08 11:05:00|11738.1|11736.1|11738.1|11736.1|11738.6|11736.6|11734.1|11732.1|165
1633691400000|2021-10-08 11:10:00|11738.6|11736.6|11735.6|11733.6|11739.1|11737.1|11732.1|11730.1|91
1633691700000|2021-10-08 11:15:00|11736.1|11734.1|11739.1|11737.1|11742.1|11740.1|11733.1|11731.1|80
1633692000000|2021-10-08 11:20:00|11739.6|11737.6|11742.1|11740.1|11743.1|11741.1|11737.6|11735.6|61
1633692300000|2021-10-08 11:25:00|11742.6|11740.6|11746.6|11744.6|11746.6|11744.6|11742.1|11740.1|80
1633692600000|2021-10-08 11:30:00|11746.1|11744.1|11741.1|11739.1|11747.6|11745.6|11740.1|11738.1|159
1633692900000|2021-10-08 11:35:00|11741.6|11739.6|11745.1|11743.1|11747.1|11745.1|11741.6|11739.6|90
1633693200000|2021-10-08 11:40:00|11743.2|11741.2|11737.7|11735.7|11745.2|11743.2|11737.7|11735.7|92
1633693500000|2021-10-08 11:45:00|11737.2|11735.2|11742.7|11740.7|11744.2|11742.2|11737.2|11735.2|1576
1633693800000|2021-10-08 11:50:00|11743.2|11741.2|11735.7|11733.7|11744.2|11742.2|11735.7|11733.7|66
1633694100000|2021-10-08 11:55:00|11736.2|11734.2|11736.7|11734.7|11737.7|11735.7|11734.7|11732.7|54
1633694400000|2021-10-08 12:00:00|11736.2|11734.2|11736.2|11734.2|11737.2|11735.2|11733.2|11731.2|108
1633694700000|2021-10-08 12:05:00|11737.2|11735.2|11736.7|11734.7|11740.2|11738.2|11735.2|11733.2|94
1633695000000|2021-10-08 12:10:00|11736.2|11734.2|11727.2|11725.2|11737.7|11735.7|11726.7|11724.7|180
1633695300000|2021-10-08 12:15:00|11728.2|11726.2|11734.7|11732.7|11735.2|11733.2|11727.7|11725.7|121
1633695600000|2021-10-08 12:20:00|11734.2|11732.2|11739.2|11737.2|11739.2|11737.2|11734.2|11732.2|111
1633695900000|2021-10-08 12:25:00|11738.7|11736.7|11736.7|11734.7|11741.2|11739.2|11736.7|11734.7|86
1633696200000|2021-10-08 12:30:00|11735.7|11733.7|11726.7|11724.7|11738.7|11736.7|11721.7|11719.7|464
1633696500000|2021-10-08 12:35:00|11727.2|11725.2|11754.2|11752.2|11757.2|11755.2|11724.7|11722.7|300
1633696800000|2021-10-08 12:40:00|11754.7|11752.7|11731.7|11729.7|11754.7|11752.7|11729.7|11727.7|151
1633697100000|2021-10-08 12:45:00|11733.2|11731.2|11720.7|11718.7|11736.2|11734.2|11719.7|11717.7|212
1633697400000|2021-10-08 12:50:00|11720.2|11718.2|11727.7|11725.7|11728.7|11726.7|11719.7|11717.7|129
1633697700000|2021-10-08 12:55:00|11727.2|11725.2|11740.2|11738.2|11741.7|11739.7|11727.2|11725.2|148
1633698000000|2021-10-08 13:00:00|11740.7|11738.7|11748.2|11746.2|11748.2|11746.2|11733.7|11731.7|148
1633698300000|2021-10-08 13:05:00|11747.7|11745.7|11752.7|11750.7|11754.2|11752.2|11747.2|11745.2|136
1633698600000|2021-10-08 13:10:00|11752.2|11750.2|11750.7|11748.7|11757.7|11755.7|11747.2|11745.2|113
1633698900000|2021-10-08 13:15:00|11751.2|11749.2|11757.7|11755.7|11758.2|11756.2|11748.2|11746.2|156
1633699200000|2021-10-08 13:20:00|11758.2|11756.2|11766.2|11764.2|11769.2|11767.2|11757.2|11755.2|255
1633699500000|2021-10-08 13:25:00|11766.7|11764.7|11755.2|11753.2|11767.7|11765.7|11755.2|11753.2|375
1633699800000|2021-10-08 13:30:00|11755.7|11753.7|11761.2|11759.2|11769.7|11767.7|11752.2|11750.2|432
1633700100000|2021-10-08 13:35:00|11760.7|11758.7|11763.7|11761.7|11769.7|11767.7|11753.2|11751.2|317
1633700400000|2021-10-08 13:40:00|11764.2|11762.2|11750.7|11748.7|11771.2|11769.2|11750.7|11748.7|282
1633700700000|2021-10-08 13:45:00|11751.2|11749.2|11748.2|11746.2|11760.2|11758.2|11743.2|11741.2|324
1633701000000|2021-10-08 13:50:00|11748.7|11746.7|11739.7|11737.7|11750.2|11748.2|11733.2|11731.2|211
1633701300000|2021-10-08 13:55:00|11739.2|11737.2|11751.7|11749.7|11755.2|11753.2|11736.2|11734.2|159
1633701600000|2021-10-08 14:00:00|11752.7|11750.7|11750.2|11748.2|11757.7|11755.7|11746.2|11744.2|1067
1633701900000|2021-10-08 14:05:00|11750.7|11748.7|11744.2|11742.2|11750.7|11748.7|11739.7|11737.7|368
1633702200000|2021-10-08 14:10:00|11744.7|11742.7|11739.2|11737.2|11745.7|11743.7|11734.2|11732.2|196
1633702500000|2021-10-08 14:15:00|11739.7|11737.7|11737.2|11735.2|11742.2|11740.2|11732.7|11730.7|131
1633702800000|2021-10-08 14:20:00|11736.7|11734.7|11744.2|11742.2|11744.7|11742.7|11735.2|11733.2|169
1633703100000|2021-10-08 14:25:00|11743.7|11741.7|11751.2|11749.2|11753.2|11751.2|11742.2|11740.2|191
1633703400000|2021-10-08 14:30:00|11750.7|11748.7|11750.2|11748.2|11761.2|11759.2|11750.2|11748.2|244
1633703700000|2021-10-08 14:35:00|11750.7|11748.7|11744.2|11742.2|11754.2|11752.2|11743.7|11741.7|239
1633704000000|2021-10-08 14:40:00|11745.2|11743.2|11743.2|11741.2|11747.2|11745.2|11736.2|11734.2|335
1633704300000|2021-10-08 14:45:00|11744.2|11742.2|11747.7|11745.7|11750.7|11748.7|11740.7|11738.7|169
1633704600000|2021-10-08 14:50:00|11747.2|11745.2|11748.2|11746.2|11750.7|11748.7|11745.2|11743.2|125
1633704900000|2021-10-08 14:55:00|11747.7|11745.7|11751.2|11749.2|11752.2|11750.2|11746.2|11744.2|160
1633705200000|2021-10-08 15:00:00|11751.7|11749.7|11746.7|11744.7|11753.7|11751.7|11746.2|11744.2|181
1633705500000|2021-10-08 15:05:00|11746.2|11744.2|11761.2|11759.2|11761.2|11759.2|11745.2|11743.2|375
1633705800000|2021-10-08 15:10:00|11761.7|11759.7|11762.2|11760.2|11762.2|11760.2|11758.2|11756.2|133
1633706100000|2021-10-08 15:15:00|11761.7|11759.7|11762.2|11760.2|11762.2|11760.2|11754.7|11752.7|237
1633706400000|2021-10-08 15:20:00|11761.2|11759.2|11764.2|11762.2|11766.2|11764.2|11758.2|11756.2|440
1633706700000|2021-10-08 15:25:00|11764.7|11762.7|11769.2|11767.2|11771.7|11769.7|11761.2|11759.2|1394
1633707000000|2021-10-08 15:30:00|11768.2|11766.2|11754.2|11752.2|11769.2|11767.2|11753.7|11751.7|781
1633707300000|2021-10-08 15:35:00|11754.7|11752.7|11759.2|11757.2|11760.2|11758.2|11754.7|11752.7|235
1633707600000|2021-10-08 15:40:00|11759.7|11757.7|11760.7|11758.7|11761.2|11759.2|11755.7|11753.7|135
1633707900000|2021-10-08 15:45:00|11761.2|11759.2|11765.2|11763.2|11765.2|11763.2|11759.7|11757.7|134
1633708200000|2021-10-08 15:50:00|11764.7|11762.7|11783.7|11781.7|11785.7|11783.7|11764.7|11762.7|584
1633708500000|2021-10-08 15:55:00|11784.2|11782.2|11779.7|11777.7|11785.2|11783.2|11779.7|11777.7|112
1633708800000|2021-10-08 16:00:00|11780.2|11778.2|11781.2|11779.2|11783.7|11781.7|11774.2|11772.2|204
1633709100000|2021-10-08 16:05:00|11781.7|11779.7|11783.2|11781.2|11784.7|11782.7|11779.2|11777.2|180
1633709400000|2021-10-08 16:10:00|11783.7|11781.7|11782.7|11780.7|11783.7|11781.7|11778.2|11776.2|119
1633709700000|2021-10-08 16:15:00|11782.2|11780.2|11780.7|11778.7|11782.7|11780.7|11779.7|11777.7|34
1633710000000|2021-10-08 16:20:00|11780.2|11778.2|11780.2|11778.2|11782.2|11780.2|11778.7|11776.7|89
1633710300000|2021-10-08 16:25:00|11779.7|11777.7|11779.7|11777.7|11780.2|11778.2|11777.7|11775.7|46
1633710600000|2021-10-08 16:30:00|11779.2|11777.2|11782.7|11780.7|11783.7|11781.7|11778.7|11776.7|40
1633710900000|2021-10-08 16:35:00|11783.2|11781.2|11786.7|11784.7|11786.7|11784.7|11782.7|11780.7|31
1633711200000|2021-10-08 16:40:00|11786.2|11784.2|11787.7|11785.7|11788.2|11786.2|11785.2|11783.2|34
1633711500000|2021-10-08 16:45:00|11787.2|11785.2|11789.2|11787.2|11789.2|11787.2|11783.7|11781.7|64
1633711800000|2021-10-08 16:50:00|11788.7|11786.7|11791.2|11789.2|11792.7|11790.7|11788.7|11786.7|64
1633712100000|2021-10-08 16:55:00|11792.7|11790.7|11790.2|11788.2|11793.7|11791.7|11789.2|11787.2|49
1633712400000|2021-10-08 17:00:00|11789.7|11787.7|11787.7|11785.7|11791.7|11789.7|11787.2|11785.2|23
1633712700000|2021-10-08 17:05:00|11788.2|11786.2|11784.7|11782.7|11788.7|11786.7|11784.7|11782.7|33
1633713000000|2021-10-08 17:10:00|11785.2|11783.2|11788.7|11786.7|11790.2|11788.2|11784.7|11782.7|31
1633713300000|2021-10-08 17:15:00|11788.2|11786.2|11774.7|11772.7|11788.7|11786.7|11774.7|11772.7|52
1633713600000|2021-10-08 17:20:00|11775.2|11773.2|11777.7|11775.7|11778.7|11776.7|11775.2|11773.2|16
1633713900000|2021-10-08 17:25:00|11777.2|11775.2|11780.7|11778.7|11782.2|11780.2|11776.7|11774.7|18
1633714200000|2021-10-08 17:30:00|11780.2|11778.2|11783.2|11781.2|11783.7|11781.7|11778.7|11776.7|13
1633714500000|2021-10-08 17:35:00|11782.7|11780.7|11781.2|11779.2|11783.2|11781.2|11779.2|11777.2|19
1633714800000|2021-10-08 17:40:00|11781.7|11779.7|11782.2|11780.2|11782.7|11780.7|11779.7|11777.7|10
1633715100000|2021-10-08 17:45:00|11781.7|11779.7|11785.2|11783.2|11785.7|11783.7|11780.7|11778.7|7
1633715400000|2021-10-08 17:50:00|11784.7|11782.7|11786.7|11784.7|11787.7|11785.7|11784.2|11782.2|11
1633715700000|2021-10-08 17:55:00|11786.2|11784.2|11789.2|11787.2|11789.2|11787.2|11785.2|11783.2|11
1633716000000|2021-10-08 18:00:00|11788.7|11786.7|11789.7|11787.7|11791.2|11789.2|11787.7|11785.7|16
1633716300000|2021-10-08 18:05:00|11790.2|11788.2|11790.7|11788.7|11791.2|11789.2|11788.7|11786.7|1
1633716600000|2021-10-08 18:10:00|11790.2|11788.2|11789.2|11787.2|11790.7|11788.7|11788.2|11786.2|7
1633716900000|2021-10-08 18:15:00|11788.7|11786.7|11791.2|11789.2|11794.2|11792.2|11787.7|11785.7|52
1633717200000|2021-10-08 18:20:00|11791.7|11789.7|11792.2|11790.2|11793.2|11791.2|11789.2|11787.2|25
1633717500000|2021-10-08 18:25:00|11791.7|11789.7|11796.2|11794.2|11796.2|11794.2|11791.7|11789.7|52
1633717800000|2021-10-08 18:30:00|11797.2|11795.2|11796.2|11794.2|11799.2|11797.2|11796.2|11794.2|61
1633718100000|2021-10-08 18:35:00|11795.7|11793.7|11794.2|11792.2|11795.7|11793.7|11792.7|11790.7|16
1633718400000|2021-10-08 18:40:00|11794.7|11792.7|11791.7|11789.7|11794.7|11792.7|11791.7|11789.7|2
1633718700000|2021-10-08 18:45:00|11792.2|11790.2|11794.7|11792.7|11795.7|11793.7|11791.7|11789.7|15
1633719000000|2021-10-08 18:50:00|11794.2|11792.2|11792.7|11790.7|11795.2|11793.2|11792.7|11790.7|2
1633719300000|2021-10-08 18:55:00|11792.2|11790.2|11792.7|11790.7|11794.2|11792.2|11791.7|11789.7|1
1633719600000|2021-10-08 19:00:00|11792.2|11790.2|11793.7|11791.7|11794.2|11792.2|11791.2|11789.2|1
1633719900000|2021-10-08 19:05:00|11794.2|11792.2|11795.2|11793.2|11796.2|11794.2|11791.7|11789.7|6
1633720200000|2021-10-08 19:10:00|11794.7|11792.7|11796.7|11794.7|11797.2|11795.2|11793.7|11791.7|6
1633720500000|2021-10-08 19:15:00|11795.7|11793.7|11795.7|11793.7|11797.2|11795.2|11793.7|11791.7|2
1633720800000|2021-10-08 19:20:00|11796.2|11794.2|11796.2|11794.2|11798.7|11796.7|11794.2|11792.2|24
1633721100000|2021-10-08 19:25:00|11796.7|11794.7|11796.7|11794.7|11797.2|11795.2|11794.7|11792.7|3
1633721400000|2021-10-08 19:30:00|11797.2|11795.2|11796.7|11794.7|11797.7|11795.7|11794.7|11792.7|30
1633721700000|2021-10-08 19:35:00|11797.2|11795.2|11793.2|11791.2|11797.7|11795.7|11790.7|11788.7|38
1633722000000|2021-10-08 19:40:00|11792.7|11790.7|11792.2|11790.2|11796.7|11794.7|11790.7|11788.7|39
1633722300000|2021-10-08 19:45:00|11791.7|11789.7|11794.7|11792.7|11795.7|11793.7|11789.7|11787.7|59
1633722600000|2021-10-08 19:50:00|11794.2|11792.2|11802.7|11800.7|11807.2|11805.2|11790.2|11788.2|172
1633722900000|2021-10-08 19:55:00|11803.2|11801.2|11805|11799|11808.2|11806.2|11798.7|11796.7|148
1633723200000|2021-10-08 20:00:00|11807.3|11801.3|11802.6|11796.6|11807.6|11801.6|11801.2|11795.2|0
1633723500000|2021-10-08 20:05:00|11802.7|11796.7|11800.5|11794.5|11803.7|11797.7|11798.8|11792.8|0
1633723800000|2021-10-08 20:10:00|11800.6|11794.6|11802.4|11796.4|11802.4|11796.4|11799.4|11793.4|0
1633724100000|2021-10-08 20:15:00|11802.3|11796.3|11802.1|11796.1|11802.3|11796.3|11801|11795|0
1633724400000|2021-10-08 20:20:00|11802|11796|11803.2|11797.2|11803.2|11797.2|11801.6|11795.6|0
1633724700000|2021-10-08 20:25:00|11803.1|11797.1|11800.5|11794.5|11803.2|11797.2|11799.9|11793.9|0
1633725000000|2021-10-08 20:30:00|11800.6|11794.6|11802.4|11796.4|11802.4|11796.4|11800.2|11794.2|0
1633725300000|2021-10-08 20:35:00|11802.3|11796.3|11803.2|11797.2|11803.2|11797.2|11801.6|11795.6|0
1633725600000|2021-10-08 20:40:00|11803.1|11797.1|11803.5|11797.5|11803.8|11797.8|11802.7|11796.7|0
1633725900000|2021-10-08 20:45:00|11803.6|11797.6|11805.8|11799.8|11805.8|11799.8|11803.2|11797.2|0
1633726200000|2021-10-08 20:50:00|11805.9|11799.9|11803.4|11797.4|11806.5|11800.5|11803.4|11797.4|0
1633726500000|2021-10-08 20:55:00|11803.1|11797.1|11801.3|11795.3|11803.4|11797.4|11801.1|11795.1|0
1633903200000|2021-10-10 22:00:00|11809.7|11803.7|11808.2|11802.2|11810.1|11804.1|11807.5|11801.5|0
1633903500000|2021-10-10 22:05:00|11808.5|11802.5|11801|11795|11809.3|11803.3|11799.4|11793.4|0
1633903800000|2021-10-10 22:10:00|11801.1|11795.1|11798|11792|11802.7|11796.7|11796.9|11790.9|0
1633904100000|2021-10-10 22:15:00|11797.9|11791.9|11793|11787|11797.9|11791.9|11791.4|11785.4|0
1633904400000|2021-10-10 22:20:00|11793.3|11787.3|11789.5|11783.5|11795.8|11789.8|11788.8|11782.8|0
1633904700000|2021-10-10 22:25:00|11789.6|11783.6|11792.4|11786.4|11792.4|11786.4|11788.4|11782.4|0
1633905000000|2021-10-10 22:30:00|11792.8|11786.8|11788.4|11782.4|11793.5|11787.5|11787.7|11781.7|0
1633905300000|2021-10-10 22:35:00|11788.5|11782.5|11788.4|11782.4|11790.6|11784.6|11787.3|11781.3|0
1633905600000|2021-10-10 22:40:00|11788.5|11782.5|11786.2|11780.2|11789.3|11783.3|11785.9|11779.9|0
1633905900000|2021-10-10 22:45:00|11786.3|11780.3|11787.3|11781.3|11787.6|11781.6|11785.9|11779.9|0
1633906200000|2021-10-10 22:50:00|11787.2|11781.2|11783.4|11777.4|11787.6|11781.6|11783.4|11777.4|0
1633906500000|2021-10-10 22:55:00|11783.3|11777.3|11784.5|11778.5|11786.2|11780.2|11782.8|11776.8|0
1633906800000|2021-10-10 23:00:00|11784.7|11778.7|11787.5|11781.5|11787.9|11781.9|11784.7|11778.7|0
1633907100000|2021-10-10 23:05:00|11787.4|11781.4|11777.1|11771.1|11788.2|11782.2|11776.4|11770.4|0
1633907400000|2021-10-10 23:10:00|11776.8|11770.8|11781|11775|11781.4|11775.4|11775.7|11769.7|0
1633907700000|2021-10-10 23:15:00|11780.9|11774.9|11776.7|11770.7|11781.4|11775.4|11776.7|11770.7|0
1633908000000|2021-10-10 23:20:00|11776.8|11770.8|11779.6|11773.6|11781.5|11775.5|11776.8|11770.8|0
1633908300000|2021-10-10 23:25:00|11779.5|11773.5|11779.3|11773.3|11780.4|11774.4|11778.5|11772.5|0
1633908600000|2021-10-10 23:30:00|11779.2|11773.2|11778.5|11772.5|11781.3|11775.3|11777.1|11771.1|0
1633908900000|2021-10-10 23:35:00|11778.6|11772.6|11765.9|11759.9|11779.3|11773.3|11759.4|11753.4|0
1633909200000|2021-10-10 23:40:00|11766.2|11760.2|11770.9|11764.9|11771.2|11765.2|11764.8|11758.8|0
1633909500000|2021-10-10 23:45:00|11770.8|11764.8|11769.4|11763.4|11772|11766|11767|11761|0
1633909800000|2021-10-10 23:50:00|11769.3|11763.3|11767|11761|11769.8|11763.8|11765.9|11759.9|0
1633910100000|2021-10-10 23:55:00|11767.3|11761.3|11767.8|11761.8|11769.5|11763.5|11766.5|11760.5|0
1633910400000|2021-10-11 00:00:00|11767.7|11761.7|11769|11763|11771.2|11765.2|11764|11758|0
1633910700000|2021-10-11 00:05:00|11768.7|11762.7|11770.4|11764.4|11771.6|11765.6|11767.6|11761.6|0
1633911000000|2021-10-11 00:10:00|11770.3|11764.3|11771.9|11765.9|11771.9|11765.9|11767.8|11761.8|0
1633911300000|2021-10-11 00:15:00|11772.1|11766.1|11777.1|11771.1|11778.9|11772.9|11771.9|11765.9|0
1633911600000|2021-10-11 00:20:00|11776.7|11770.7|11781.2|11775.2|11782.8|11776.8|11775.8|11769.8|0
1633911900000|2021-10-11 00:25:00|11781|11775|11783.6|11777.6|11784.5|11778.5|11780.3|11774.3|0
1633912200000|2021-10-11 00:30:00|11783.8|11777.8|11793.1|11787.1|11793.9|11787.9|11782.8|11776.8|0
1633912500000|2021-10-11 00:35:00|11793|11787|11799|11793|11800.7|11794.7|11790|11784|0
1633912800000|2021-10-11 00:40:00|11799.2|11793.2|11800.2|11794.2|11801.5|11795.5|11796.4|11790.4|0
1633913100000|2021-10-11 00:45:00|11800|11794|11799|11793|11800.7|11794.7|11795.6|11789.6|0
1633913400000|2021-10-11 00:50:00|11798.8|11792.8|11799.3|11793.3|11800.5|11794.5|11796.4|11790.4|0
1633913700000|2021-10-11 00:55:00|11799.2|11793.2|11797.9|11791.9|11799.3|11793.3|11796.2|11790.2|0
1633914000000|2021-10-11 01:00:00|11798|11792|11808.1|11802.1|11808.6|11802.6|11798|11792|0
1633914300000|2021-10-11 01:05:00|11808.3|11802.3|11806.2|11800.2|11808.9|11802.9|11803.7|11797.7|0
1633914600000|2021-10-11 01:10:00|11806|11800|11804.1|11798.1|11806.6|11800.6|11802.4|11796.4|0
1633914900000|2021-10-11 01:15:00|11804.5|11798.5|11804.1|11798.1|11807|11801|11798.9|11792.9|0
1633915200000|2021-10-11 01:20:00|11804|11798|11809.2|11803.2|11810.4|11804.4|11804|11798|0
1633915500000|2021-10-11 01:25:00|11809|11803|11808.6|11802.6|11811.6|11805.6|11807.5|11801.5|0
1633915800000|2021-10-11 01:30:00|11808.5|11802.5|11815.4|11809.4|11816.2|11810.2|11808.5|11802.5|0
1633916100000|2021-10-11 01:35:00|11815.6|11809.6|11823.5|11817.5|11823.9|11817.9|11814.9|11808.9|0
1633916400000|2021-10-11 01:40:00|11823.3|11817.3|11817.5|11811.5|11824.4|11818.4|11817.5|11811.5|0
1633916700000|2021-10-11 01:45:00|11817.6|11811.6|11809.8|11803.8|11818.4|11812.4|11809.8|11803.8|0
1633917000000|2021-10-11 01:50:00|11809.3|11803.3|11808.5|11802.5|11810.8|11804.8|11808.1|11802.1|0
1633917300000|2021-10-11 01:55:00|11808.3|11802.3|11809.4|11803.4|11812.1|11806.1|11807.6|11801.6|0
1633917600000|2021-10-11 02:00:00|11809.3|11803.3|11809.8|11803.8|11814.9|11808.9|11808.1|11802.1|0
1633917900000|2021-10-11 02:05:00|11810.2|11804.2|11813.7|11807.7|11814.1|11808.1|11809.3|11803.3|0
1633918200000|2021-10-11 02:10:00|11813.5|11807.5|11813.7|11807.7|11817.1|11811.1|11812.7|11806.7|0
1633918500000|2021-10-11 02:15:00|11813.8|11807.8|11814.3|11808.3|11814.3|11808.3|11810.5|11804.5|0
1633918800000|2021-10-11 02:20:00|11814.1|11808.1|11813.9|11807.9|11816.4|11810.4|11812.6|11806.6|0
1633919100000|2021-10-11 02:25:00|11814.1|11808.1|11812.8|11806.8|11815.1|11809.1|11812.4|11806.4|0
1633919400000|2021-10-11 02:30:00|11812.9|11806.9|11808.8|11802.8|11814.2|11808.2|11807.6|11801.6|0
1633919700000|2021-10-11 02:35:00|11808.7|11802.7|11805.4|11799.4|11809.3|11803.3|11805|11799|0
1633920000000|2021-10-11 02:40:00|11805.6|11799.6|11810.2|11804.2|11810.2|11804.2|11805.6|11799.6|0
1633920300000|2021-10-11 02:45:00|11810|11804|11806.8|11800.8|11810|11804|11806|11800|0
1633920600000|2021-10-11 02:50:00|11807|11801|11805.4|11799.4|11807.6|11801.6|11804.1|11798.1|0
1633920900000|2021-10-11 02:55:00|11805.6|11799.6|11801.7|11795.7|11805.9|11799.9|11801.6|11795.6|0
1633921200000|2021-10-11 03:00:00|11801.6|11795.6|11801|11795|11803.4|11797.4|11800.7|11794.7|0
1633921500000|2021-10-11 03:05:00|11800.8|11794.8|11801.3|11795.3|11803.2|11797.2|11797.4|11791.4|0
1633921800000|2021-10-11 03:10:00|11801.4|11795.4|11807.6|11801.6|11807.7|11801.7|11801.3|11795.3|0
1633922100000|2021-10-11 03:15:00|11807.7|11801.7|11807.4|11801.4|11808.5|11802.5|11806.4|11800.4|0
1633922400000|2021-10-11 03:20:00|11807.8|11801.8|11810.4|11804.4|11810.9|11804.9|11807.7|11801.7|0
1633922700000|2021-10-11 03:25:00|11810.3|11804.3|11811.8|11805.8|11814.3|11808.3|11810|11804|0
1633923000000|2021-10-11 03:30:00|11812|11806|11809.6|11803.6|11812.2|11806.2|11809.2|11803.2|0
1633923300000|2021-10-11 03:35:00|11809.7|11803.7|11810.4|11804.4|11811.7|11805.7|11809.2|11803.2|0
1633923600000|2021-10-11 03:40:00|11810.8|11804.8|11810|11804|11810.9|11804.9|11808.3|11802.3|0
1633923900000|2021-10-11 03:45:00|11810.2|11804.2|11809.3|11803.3|11810.8|11804.8|11808.2|11802.2|0
1633924200000|2021-10-11 03:50:00|11809.4|11803.4|11808|11802|11811.2|11805.2|11808|11802|0
1633924500000|2021-10-11 03:55:00|11807.9|11801.9|11809.8|11803.8|11811.5|11805.5|11807.9|11801.9|0
1633924800000|2021-10-11 04:00:00|11810|11804|11812.3|11806.3|11813.6|11807.6|11808|11802|0
1633925100000|2021-10-11 04:05:00|11812.2|11806.2|11810|11804|11812.6|11806.6|11809.7|11803.7|0
1633925400000|2021-10-11 04:10:00|11809.8|11803.8|11809.7|11803.7|11811.9|11805.9|11809.6|11803.6|0
1633925700000|2021-10-11 04:15:00|11809.9|11803.9|11810.3|11804.3|11811.1|11805.1|11809.8|11803.8|0
1633926000000|2021-10-11 04:20:00|11810.5|11804.5|11811.2|11805.2|11811.7|11805.7|11810|11804|0
1633926300000|2021-10-11 04:25:00|11811|11805|11808.2|11802.2|11811.9|11805.9|11808.2|11802.2|0
1633926600000|2021-10-11 04:30:00|11808.3|11802.3|11808.2|11802.2|11809.6|11803.6|11808.2|11802.2|0
1633926900000|2021-10-11 04:35:00|11808.4|11802.4|11809.1|11803.1|11809.5|11803.5|11807.5|11801.5|0
1633927200000|2021-10-11 04:40:00|11809.2|11803.2|11812.4|11806.4|11812.4|11806.4|11809.1|11803.1|0
1633927500000|2021-10-11 04:45:00|11812.6|11806.6|11814.2|11808.2|11815.1|11809.1|11812.6|11806.6|0
1633927800000|2021-10-11 04:50:00|11814.4|11808.4|11814.5|11808.5|11816.2|11810.2|11814.1|11808.1|0
1633928100000|2021-10-11 04:55:00|11814.2|11808.2|11815.7|11809.7|11819.2|11813.2|11814.1|11808.1|0
1633928400000|2021-10-11 05:00:00|11815.8|11809.8|11817.3|11811.3|11818.8|11812.8|11813.7|11807.7|0
1633928700000|2021-10-11 05:05:00|11817.5|11811.5|11820.3|11814.3|11821.7|11815.7|11816.3|11810.3|0
1633929000000|2021-10-11 05:10:00|11820.5|11814.5|11819.1|11813.1|11820.8|11814.8|11816.5|11810.5|0
1633929300000|2021-10-11 05:15:00|11819.2|11813.2|11816.5|11810.5|11819.2|11813.2|11816.5|11810.5|0
1633929600000|2021-10-11 05:20:00|11816.7|11810.7|11814.9|11808.9|11816.8|11810.8|11812.7|11806.7|0
1633929900000|2021-10-11 05:25:00|11815|11809|11815.5|11809.5|11816.5|11810.5|11814.6|11808.6|0
1633930200000|2021-10-11 05:30:00|11815.9|11809.9|11815|11809|11816.4|11810.4|11813.8|11807.8|0
1633930500000|2021-10-11 05:35:00|11815.1|11809.1|11815.5|11809.5|11816|11810|11813.8|11807.8|0
1633930800000|2021-10-11 05:40:00|11815.3|11809.3|11816.8|11810.8|11816.9|11810.9|11813.7|11807.7|0
1633931100000|2021-10-11 05:45:00|11816.7|11810.7|11822.2|11816.2|11822.3|11816.3|11815.9|11809.9|0
1633931400000|2021-10-11 05:50:00|11822|11816|11819.8|11813.8|11823.9|11817.9|11818.5|11812.5|0
1633931700000|2021-10-11 05:55:00|11819.9|11813.9|11819.5|11813.5|11821.4|11815.4|11818.2|11812.2|0
1633932000000|2021-10-11 06:00:00|11816.7|11814.7|11811.7|11809.7|11830.7|11828.7|11811.7|11809.7|171
1633932300000|2021-10-11 06:05:00|11812.2|11810.2|11794.7|11792.7|11812.2|11810.2|11792.7|11790.7|154
1633932600000|2021-10-11 06:10:00|11791.7|11789.7|11784.7|11782.7|11793.7|11791.7|11782.2|11780.2|87
1633932900000|2021-10-11 06:15:00|11784.2|11782.2|11786.7|11784.7|11791.7|11789.7|11781.7|11779.7|88
1633933200000|2021-10-11 06:20:00|11786.2|11784.2|11773.2|11771.2|11788.2|11786.2|11772.7|11770.7|65
1633933500000|2021-10-11 06:25:00|11773.7|11771.7|11770.7|11768.7|11780.7|11778.7|11770.2|11768.2|55
1633933800000|2021-10-11 06:30:00|11769.7|11767.7|11762.7|11760.7|11771.2|11769.2|11756.7|11754.7|113
1633934100000|2021-10-11 06:35:00|11763.2|11761.2|11766.7|11764.7|11771.7|11769.7|11757.7|11755.7|54
1633934400000|2021-10-11 06:40:00|11766.2|11764.2|11768.7|11766.7|11770.7|11768.7|11757.2|11755.2|72
1633934700000|2021-10-11 06:45:00|11769.2|11767.2|11772.7|11770.7|11773.7|11771.7|11762.7|11760.7|66
1633935000000|2021-10-11 06:50:00|11773.2|11771.2|11770.7|11768.7|11773.7|11771.7|11763.2|11761.2|63
1633935300000|2021-10-11 06:55:00|11770.2|11768.2|11760.2|11758.2|11777.7|11775.7|11755.7|11753.7|136
1633935600000|2021-10-11 07:00:00|11761.7|11759.7|11752.2|11750.2|11770.2|11768.2|11740.7|11738.7|1102
1633935900000|2021-10-11 07:05:00|11754.2|11752.2|11773.7|11771.7|11775.7|11773.7|11750.2|11748.2|490
1633936200000|2021-10-11 07:10:00|11774.2|11772.2|11757.7|11755.7|11777.2|11775.2|11753.7|11751.7|244
1633936500000|2021-10-11 07:15:00|11758.7|11756.7|11755.7|11753.7|11765.7|11763.7|11755.7|11753.7|171
1633936800000|2021-10-11 07:20:00|11757.2|11755.2|11758.7|11756.7|11766.2|11764.2|11755.2|11753.2|196
1633937100000|2021-10-11 07:25:00|11758.2|11756.2|11751.2|11749.2|11761.7|11759.7|11749.7|11747.7|212
1633937400000|2021-10-11 07:30:00|11751.7|11749.7|11749.2|11747.2|11757.2|11755.2|11747.2|11745.2|226
1633937700000|2021-10-11 07:35:00|11747.7|11745.7|11727.2|11725.2|11750.2|11748.2|11723.7|11721.7|334
1633938000000|2021-10-11 07:40:00|11726.7|11724.7|11721.2|11719.2|11728.7|11726.7|11720.2|11718.2|224
1633938300000|2021-10-11 07:45:00|11721.7|11719.7|11724.7|11722.7|11730.2|11728.2|11720.2|11718.2|176
1633938600000|2021-10-11 07:50:00|11724.2|11722.2|11726.7|11724.7|11730.7|11728.7|11721.2|11719.2|163
1633938900000|2021-10-11 07:55:00|11726.2|11724.2|11722.2|11720.2|11727.2|11725.2|11719.2|11717.2|329
1633939200000|2021-10-11 08:00:00|11722.7|11720.7|11732.2|11730.2|11738.2|11736.2|11722.2|11720.2|160
1633939500000|2021-10-11 08:05:00|11732.7|11730.7|11723.2|11721.2|11733.2|11731.2|11721.7|11719.7|116
1633939800000|2021-10-11 08:10:00|11722.7|11720.7|11731.2|11729.2|11735.2|11733.2|11722.2|11720.2|112
1633940100000|2021-10-11 08:15:00|11731.7|11729.7|11723.7|11721.7|11732.2|11730.2|11723.7|11721.7|80
1633940400000|2021-10-11 08:20:00|11723.2|11721.2|11702.2|11700.2|11723.2|11721.2|11699.2|11697.2|318
1633940700000|2021-10-11 08:25:00|11701.7|11699.7|11724.2|11722.2|11724.2|11722.2|11699.2|11697.2|160
1633941000000|2021-10-11 08:30:00|11723.7|11721.7|11741.7|11739.7|11745.2|11743.2|11722.7|11720.7|317
1633941300000|2021-10-11 08:35:00|11741.2|11739.2|11735.7|11733.7|11746.7|11744.7|11735.2|11733.2|95
1633941600000|2021-10-11 08:40:00|11736.2|11734.2|11723.2|11721.2|11736.2|11734.2|11718.7|11716.7|110
1633941900000|2021-10-11 08:45:00|11722.7|11720.7|11715.2|11713.2|11724.2|11722.2|11713.7|11711.7|112
1633942200000|2021-10-11 08:50:00|11715.7|11713.7|11718.7|11716.7|11724.7|11722.7|11714.7|11712.7|92
1633942500000|2021-10-11 08:55:00|11718.2|11716.2|11730.7|11728.7|11731.2|11729.2|11718.2|11716.2|148
1633942800000|2021-10-11 09:00:00|11731.2|11729.2|11733.7|11731.7|11735.2|11733.2|11727.2|11725.2|75
1633943100000|2021-10-11 09:05:00|11733.2|11731.2|11739.7|11737.7|11743.2|11741.2|11733.2|11731.2|180
1633943400000|2021-10-11 09:10:00|11740.2|11738.2|11730.2|11728.2|11742.2|11740.2|11729.7|11727.7|164
1633943700000|2021-10-11 09:15:00|11730.7|11728.7|11730.2|11728.2|11733.2|11731.2|11728.7|11726.7|170
1633944000000|2021-10-11 09:20:00|11729.7|11727.7|11736.7|11734.7|11741.2|11739.2|11729.2|11727.2|165
1633944300000|2021-10-11 09:25:00|11737.2|11735.2|11739.2|11737.2|11741.7|11739.7|11736.7|11734.7|63
1633944600000|2021-10-11 09:30:00|11738.7|11736.7|11742.2|11740.2|11742.2|11740.2|11731.7|11729.7|181
1633944900000|2021-10-11 09:35:00|11741.7|11739.7|11744.7|11742.7|11749.7|11747.7|11741.7|11739.7|97
1633945200000|2021-10-11 09:40:00|11745.2|11743.2|11754.2|11752.2|11754.2|11752.2|11745.2|11743.2|61
1633945500000|2021-10-11 09:45:00|11753.7|11751.7|11743.7|11741.7|11754.2|11752.2|11743.7|11741.7|88
1633945800000|2021-10-11 09:50:00|11743.2|11741.2|11745.2|11743.2|11745.2|11743.2|11736.2|11734.2|118
1633946100000|2021-10-11 09:55:00|11746.2|11744.2|11741.2|11739.2|11748.2|11746.2|11741.2|11739.2|64
1633946400000|2021-10-11 10:00:00|11741.7|11739.7|11732.2|11730.2|11747.2|11745.2|11732.2|11730.2|141
1633946700000|2021-10-11 10:05:00|11732.7|11730.7|11741.2|11739.2|11741.7|11739.7|11732.2|11730.2|46
1633947000000|2021-10-11 10:10:00|11740.7|11738.7|11735.2|11733.2|11745.2|11743.2|11735.2|11733.2|77
1633947300000|2021-10-11 10:15:00|11734.7|11732.7|11733.2|11731.2|11736.7|11734.7|11731.2|11729.2|50
1633947600000|2021-10-11 10:20:00|11732.7|11730.7|11735.2|11733.2|11735.2|11733.2|11728.7|11726.7|105
1633947900000|2021-10-11 10:25:00|11734.7|11732.7|11725.7|11723.7|11736.2|11734.2|11723.7|11721.7|96
1633948200000|2021-10-11 10:30:00|11725.2|11723.2|11727.2|11725.2|11730.7|11728.7|11724.7|11722.7|111
1633948500000|2021-10-11 10:35:00|11726.7|11724.7|11719.7|11717.7|11727.2|11725.2|11719.2|11717.2|85
1633948800000|2021-10-11 10:40:00|11719.2|11717.2|11713.7|11711.7|11724.7|11722.7|11713.2|11711.2|207
1633949100000|2021-10-11 10:45:00|11713.2|11711.2|11712.2|11710.2|11713.2|11711.2|11705.7|11703.7|229
1633949400000|2021-10-11 10:50:00|11711.7|11709.7|11715.2|11713.2|11717.2|11715.2|11707.2|11705.2|233
1633949700000|2021-10-11 10:55:00|11714.2|11712.2|11713.7|11711.7|11714.7|11712.7|11708.2|11706.2|109
1633950000000|2021-10-11 11:00:00|11713.2|11711.2|11715.7|11713.7|11721.2|11719.2|11709.7|11707.7|126
1633950300000|2021-10-11 11:05:00|11716.2|11714.2|11720.7|11718.7|11722.2|11720.2|11713.2|11711.2|75
1633950600000|2021-10-11 11:10:00|11720.2|11718.2|11722.2|11720.2|11722.7|11720.7|11715.2|11713.2|94
1633950900000|2021-10-11 11:15:00|11722.7|11720.7|11727.7|11725.7|11731.2|11729.2|11722.2|11720.2|232
1633951200000|2021-10-11 11:20:00|11727.2|11725.2|11728.7|11726.7|11732.2|11730.2|11725.2|11723.2|75
1633951500000|2021-10-11 11:25:00|11729.2|11727.2|11729.7|11727.7|11733.2|11731.2|11725.2|11723.2|81
1633951800000|2021-10-11 11:30:00|11729.2|11727.2|11727.7|11725.7|11729.7|11727.7|11725.7|11723.7|36
1633952100000|2021-10-11 11:35:00|11727.2|11725.2|11724.7|11722.7|11728.7|11726.7|11722.7|11720.7|74
1633952400000|2021-10-11 11:40:00|11724.2|11722.2|11722.7|11720.7|11725.7|11723.7|11721.7|11719.7|33
1633952700000|2021-10-11 11:45:00|11723.2|11721.2|11725.7|11723.7|11727.2|11725.2|11718.7|11716.7|56
1633953000000|2021-10-11 11:50:00|11725.2|11723.2|11716.2|11714.2|11725.7|11723.7|11715.2|11713.2|50
1633953300000|2021-10-11 11:55:00|11715.7|11713.7|11716.7|11714.7|11719.2|11717.2|11711.2|11709.2|53
1633953600000|2021-10-11 12:00:00|11717.2|11715.2|11713.2|11711.2|11718.2|11716.2|11711.2|11709.2|82
1633953900000|2021-10-11 12:05:00|11714.2|11712.2|11716.7|11714.7|11724.2|11722.2|11713.7|11711.7|165
1633954200000|2021-10-11 12:10:00|11716.2|11714.2|11720.2|11718.2|11720.2|11718.2|11714.2|11712.2|144
1633954500000|2021-10-11 12:15:00|11719.7|11717.7|11725.2|11723.2|11726.7|11724.7|11719.7|11717.7|62
1633954800000|2021-10-11 12:20:00|11724.7|11722.7|11731.7|11729.7|11732.7|11730.7|11724.2|11722.2|69
1633955100000|2021-10-11 12:25:00|11731.2|11729.2|11735.2|11733.2|11736.2|11734.2|11730.2|11728.2|87
1633955400000|2021-10-11 12:30:00|11734.7|11732.7|11739.2|11737.2|11740.2|11738.2|11730.2|11728.2|140
1633955700000|2021-10-11 12:35:00|11738.7|11736.7|11735.7|11733.7|11740.7|11738.7|11734.2|11732.2|146
1633956000000|2021-10-11 12:40:00|11736.2|11734.2|11737.2|11735.2|11741.2|11739.2|11734.2|11732.2|217
1633956300000|2021-10-11 12:45:00|11736.7|11734.7|11732.2|11730.2|11736.7|11734.7|11731.2|11729.2|133
1633956600000|2021-10-11 12:50:00|11733.2|11731.2|11730.7|11728.7|11734.2|11732.2|11729.2|11727.2|82
1633956900000|2021-10-11 12:55:00|11731.2|11729.2|11734.7|11732.7|11736.2|11734.2|11730.2|11728.2|96
1633957200000|2021-10-11 13:00:00|11735.2|11733.2|11741.7|11739.7|11742.2|11740.2|11733.2|11731.2|199
1633957500000|2021-10-11 13:05:00|11742.2|11740.2|11738.2|11736.2|11742.2|11740.2|11734.2|11732.2|155
1633957800000|2021-10-11 13:10:00|11737.7|11735.7|11745.2|11743.2|11746.2|11744.2|11736.7|11734.7|133
1633958100000|2021-10-11 13:15:00|11744.2|11742.2|11740.7|11738.7|11748.2|11746.2|11740.2|11738.2|125
1633958400000|2021-10-11 13:20:00|11740.2|11738.2|11739.2|11737.2|11742.2|11740.2|11738.2|11736.2|106
1633958700000|2021-10-11 13:25:00|11738.2|11736.2|11740.7|11738.7|11741.2|11739.2|11737.2|11735.2|1068
1633959000000|2021-10-11 13:30:00|11741.2|11739.2|11744.2|11742.2|11748.7|11746.7|11732.2|11730.2|260
1633959300000|2021-10-11 13:35:00|11743.7|11741.7|11735.7|11733.7|11749.2|11747.2|11734.7|11732.7|442
1633959600000|2021-10-11 13:40:00|11736.7|11734.7|11740.2|11738.2|11742.2|11740.2|11734.7|11732.7|423
1633959900000|2021-10-11 13:45:00|11741.2|11739.2|11743.2|11741.2|11744.7|11742.7|11737.2|11735.2|220
1633960200000|2021-10-11 13:50:00|11742.7|11740.7|11755.2|11753.2|11755.2|11753.2|11740.2|11738.2|171
1633960500000|2021-10-11 13:55:00|11756.2|11754.2|11753.2|11751.2|11758.2|11756.2|11750.2|11748.2|180
1633960800000|2021-10-11 14:00:00|11754.2|11752.2|11758.7|11756.7|11761.2|11759.2|11751.2|11749.2|1231
1633961100000|2021-10-11 14:05:00|11759.2|11757.2|11754.2|11752.2|11760.2|11758.2|11752.2|11750.2|184
1633961400000|2021-10-11 14:10:00|11754.1|11752.1|11762.1|11760.1|11762.6|11760.6|11754.1|11752.1|336
1633961700000|2021-10-11 14:15:00|11762.6|11760.6|11763.6|11761.6|11764.1|11762.1|11758.1|11756.1|204
1633962000000|2021-10-11 14:20:00|11764.1|11762.1|11770.1|11768.1|11773.1|11771.1|11763.6|11761.6|216
1633962300000|2021-10-11 14:25:00|11770.6|11768.6|11768.1|11766.1|11774.1|11772.1|11766.6|11764.6|249
1633962600000|2021-10-11 14:30:00|11768.6|11766.6|11766.1|11764.1|11772.1|11770.1|11765.1|11763.1|170
1633962900000|2021-10-11 14:35:00|11766.6|11764.6|11768.1|11766.1|11770.1|11768.1|11765.1|11763.1|135
1633963200000|2021-10-11 14:40:00|11768.6|11766.6|11759.1|11757.1|11769.1|11767.1|11758.6|11756.6|157
1633963500000|2021-10-11 14:45:00|11760.1|11758.1|11766.1|11764.1|11766.1|11764.1|11759.1|11757.1|264
1633963800000|2021-10-11 14:50:00|11766.6|11764.6|11771.6|11769.6|11773.1|11771.1|11766.1|11764.1|117
1633964100000|2021-10-11 14:55:00|11772.1|11770.1|11775.1|11773.1|11777.1|11775.1|11771.1|11769.1|94
1633964400000|2021-10-11 15:00:00|11775.6|11773.6|11780.1|11778.1|11783.1|11781.1|11773.1|11771.1|222
1633964700000|2021-10-11 15:05:00|11780.6|11778.6|11773.1|11771.1|11780.6|11778.6|11773.1|11771.1|132
1633965000000|2021-10-11 15:10:00|11773.6|11771.6|11766.6|11764.6|11774.1|11772.1|11766.1|11764.1|177
1633965300000|2021-10-11 15:15:00|11767.1|11765.1|11764.1|11762.1|11769.1|11767.1|11763.1|11761.1|319
1633965600000|2021-10-11 15:20:00|11766.1|11764.1|11779.1|11777.1|11780.6|11778.6|11765.6|11763.6|479
1633965900000|2021-10-11 15:25:00|11779.6|11777.6|11773.1|11771.1|11783.1|11781.1|11772.1|11770.1|991
1633966200000|2021-10-11 15:30:00|11772.6|11770.6|11778.1|11776.1|11779.1|11777.1|11768.1|11766.1|807
1633966500000|2021-10-11 15:35:00|11777.6|11775.6|11779.6|11777.6|11781.1|11779.1|11774.1|11772.1|139
1633966800000|2021-10-11 15:40:00|11780.1|11778.1|11780.6|11778.6|11782.6|11780.6|11778.6|11776.6|240
1633967100000|2021-10-11 15:45:00|11780.1|11778.1|11774.6|11772.6|11782.1|11780.1|11772.6|11770.6|89
1633967400000|2021-10-11 15:50:00|11775.1|11773.1|11776.6|11774.6|11778.1|11776.1|11775.1|11773.1|19
1633967700000|2021-10-11 15:55:00|11777.1|11775.1|11783.1|11781.1|11784.1|11782.1|11776.6|11774.6|96
1633968000000|2021-10-11 16:00:00|11782.6|11780.6|11769.6|11767.6|11784.1|11782.1|11768.6|11766.6|37
1633968300000|2021-10-11 16:05:00|11769.1|11767.1|11769.1|11767.1|11770.1|11768.1|11765.1|11763.1|20
1633968600000|2021-10-11 16:10:00|11769.6|11767.6|11764.6|11762.6|11770.1|11768.1|11764.1|11762.1|10
1633968900000|2021-10-11 16:15:00|11765.1|11763.1|11765.1|11763.1|11767.6|11765.6|11764.1|11762.1|35
1633969200000|2021-10-11 16:20:00|11765.6|11763.6|11768.6|11766.6|11768.6|11766.6|11765.6|11763.6|5
1633969500000|2021-10-11 16:25:00|11768.1|11766.1|11770.1|11768.1|11770.6|11768.6|11766.1|11764.1|2
1633969800000|2021-10-11 16:30:00|11769.6|11767.6|11766.1|11764.1|11770.1|11768.1|11766.1|11764.1|9
1633970100000|2021-10-11 16:35:00|11766.6|11764.6|11765.6|11763.6|11767.6|11765.6|11765.1|11763.1|12
1633970400000|2021-10-11 16:40:00|11765.1|11763.1|11764.1|11762.1|11766.6|11764.6|11763.6|11761.6|17
1633970700000|2021-10-11 16:45:00|11764.6|11762.6|11766.1|11764.1|11768.6|11766.6|11764.1|11762.1|8
1633971000000|2021-10-11 16:50:00|11765.6|11763.6|11762.1|11760.1|11766.6|11764.6|11759.6|11757.6|56
1633971300000|2021-10-11 16:55:00|11761.6|11759.6|11761.1|11759.1|11763.1|11761.1|11759.6|11757.6|20
1633971600000|2021-10-11 17:00:00|11760.6|11758.6|11754.6|11752.6|11760.6|11758.6|11752.1|11750.1|21
1633971900000|2021-10-11 17:05:00|11754.1|11752.1|11752.6|11750.6|11754.6|11752.6|11750.1|11748.1|25
1633972200000|2021-10-11 17:10:00|11753.1|11751.1|11755.1|11753.1|11757.1|11755.1|11753.1|11751.1|10
1633972500000|2021-10-11 17:15:00|11754.6|11752.6|11753.6|11751.6|11756.1|11754.1|11752.6|11750.6|5
1633972800000|2021-10-11 17:20:00|11754.1|11752.1|11744.1|11742.1|11754.6|11752.6|11744.1|11742.1|13
1633973100000|2021-10-11 17:25:00|11743.6|11741.6|11741.6|11739.6|11744.6|11742.6|11739.1|11737.1|42
1633973400000|2021-10-11 17:30:00|11741.1|11739.1|11741.6|11739.6|11742.6|11740.6|11738.6|11736.6|3
1633973700000|2021-10-11 17:35:00|11742.1|11740.1|11745.6|11743.6|11746.1|11744.1|11740.6|11738.6|17
1633974000000|2021-10-11 17:40:00|11745.1|11743.1|11749.6|11747.6|11752.1|11750.1|11744.1|11742.1|46
1633974300000|2021-10-11 17:45:00|11749.1|11747.1|11738.6|11736.6|11749.1|11747.1|11734.1|11732.1|28
1633974600000|2021-10-11 17:50:00|11738.1|11736.1|11743.6|11741.6|11743.6|11741.6|11738.1|11736.1|11
1633974900000|2021-10-11 17:55:00|11743.1|11741.1|11742.1|11740.1|11743.1|11741.1|11740.6|11738.6|2
1633975200000|2021-10-11 18:00:00|11741.6|11739.6|11743.6|11741.6|11744.1|11742.1|11741.1|11739.1|3
1633975500000|2021-10-11 18:05:00|11743.1|11741.1|11747.6|11745.6|11748.6|11746.6|11743.1|11741.1|0
1633975800000|2021-10-11 18:10:00|11748.1|11746.1|11750.1|11748.1|11750.6|11748.6|11747.6|11745.6|1
1633976100000|2021-10-11 18:15:00|11749.6|11747.6|11746.1|11744.1|11751.6|11749.6|11746.1|11744.1|5
1633976400000|2021-10-11 18:20:00|11745.6|11743.6|11741.1|11739.1|11746.1|11744.1|11740.1|11738.1|12
1633976700000|2021-10-11 18:25:00|11741.6|11739.6|11740.6|11738.6|11742.1|11740.1|11738.6|11736.6|13
1633977000000|2021-10-11 18:30:00|11740.1|11738.1|11742.6|11740.6|11745.1|11743.1|11739.6|11737.6|16
1633977300000|2021-10-11 18:35:00|11742.1|11740.1|11739.6|11737.6|11742.6|11740.6|11739.6|11737.6|4
1633977600000|2021-10-11 18:40:00|11740.1|11738.1|11745.6|11743.6|11747.6|11745.6|11739.1|11737.1|11
1633977900000|2021-10-11 18:45:00|11746.1|11744.1|11747.6|11745.6|11748.6|11746.6|11743.6|11741.6|1
1633978200000|2021-10-11 18:50:00|11747.1|11745.1|11744.1|11742.1|11747.1|11745.1|11739.6|11737.6|6
1633978500000|2021-10-11 18:55:00|11743.6|11741.6|11747.1|11745.1|11748.6|11746.6|11741.6|11739.6|0
1633978800000|2021-10-11 19:00:00|11746.6|11744.6|11749.6|11747.6|11750.6|11748.6|11745.6|11743.6|4
1633979100000|2021-10-11 19:05:00|11750.1|11748.1|11742.1|11740.1|11750.6|11748.6|11739.6|11737.6|26
1633979400000|2021-10-11 19:10:00|11742.6|11740.6|11747.6|11745.6|11748.1|11746.1|11741.6|11739.6|20
1633979700000|2021-10-11 19:15:00|11747.1|11745.1|11742.6|11740.6|11747.6|11745.6|11742.1|11740.1|0
1633980000000|2021-10-11 19:20:00|11742.1|11740.1|11740.6|11738.6|11742.1|11740.1|11738.6|11736.6|5
1633980300000|2021-10-11 19:25:00|11741.1|11739.1|11735.6|11733.6|11742.6|11740.6|11735.1|11733.1|13
1633980600000|2021-10-11 19:30:00|11736.1|11734.1|11738.1|11736.1|11742.6|11740.6|11735.6|11733.6|11
1633980900000|2021-10-11 19:35:00|11737.6|11735.6|11736.6|11734.6|11739.6|11737.6|11733.1|11731.1|16
1633981200000|2021-10-11 19:40:00|11737.1|11735.1|11735.6|11733.6|11737.1|11735.1|11732.1|11730.1|19
1633981500000|2021-10-11 19:45:00|11736.1|11734.1|11731.6|11729.6|11737.6|11735.6|11730.1|11728.1|18
1633981800000|2021-10-11 19:50:00|11732.1|11730.1|11730.1|11728.1|11732.1|11730.1|11725.6|11723.6|55
1633982100000|2021-10-11 19:55:00|11728.6|11726.6|11727.5|11721.5|11730.6|11728.6|11725.1|11720.5|36
1633982400000|2021-10-11 20:00:00|11727.3|11721.3|11722.8|11716.8|11727.8|11721.8|11721.8|11715.8|0
1633982700000|2021-10-11 20:05:00|11723.1|11717.1|11721.9|11715.9|11723.9|11717.9|11720.4|11714.4|0
1633983000000|2021-10-11 20:10:00|11722.3|11716.3|11724.1|11718.1|11725.1|11719.1|11721.9|11715.9|0
1633983300000|2021-10-11 20:15:00|11724|11718|11722.6|11716.6|11724|11718|11722.3|11716.3|0
1633983600000|2021-10-11 20:20:00|11722.7|11716.7|11723.7|11717.7|11724.4|11718.4|11722.3|11716.3|0
1633983900000|2021-10-11 20:25:00|11724.9|11718.9|11724.9|11718.9|11725.2|11719.2|11723.5|11717.5|0
1633984200000|2021-10-11 20:30:00|11724.5|11718.5|11722.4|11716.4|11724.9|11718.9|11722.4|11716.4|0
1633984500000|2021-10-11 20:35:00|11722.3|11716.3|11719.1|11713.1|11722.3|11716.3|11718.7|11712.7|0
1633984800000|2021-10-11 20:40:00|11718.7|11712.7|11720.5|11714.5|11721.3|11715.3|11718.7|11712.7|0
1633985100000|2021-10-11 20:45:00|11720.6|11714.6|11721.5|11715.5|11721.6|11715.6|11719.3|11713.3|0
1633985400000|2021-10-11 20:50:00|11721.4|11715.4|11721.2|11715.2|11721.4|11715.4|11719.6|11713.6|0
1633985700000|2021-10-11 20:55:00|11721.3|11715.3|11723|11717|11724.3|11718.3|11721.3|11715.3|0
1633986000000|2021-10-11 21:00:00|11723.1|11717.1|11723.1|11717.1|11723.2|11717.2|11722.8|11716.8|0
1633986300000|2021-10-11 21:05:00|11723.2|11717.2|11723.5|11717.5|11723.6|11717.6|11723.2|11717.2|0
1633986600000|2021-10-11 21:10:00|11723.2|11717.2|11723.6|11717.6|11723.9|11717.9|11723.1|11717.1|0
1633986900000|2021-10-11 21:15:00|11723.5|11717.5|11723.5|11717.5|11723.6|11717.6|11723.5|11717.5|0
1633987200000|2021-10-11 21:20:00|11723.7|11717.7|11723.7|11717.7|11723.7|11717.7|11723.3|11717.3|0
1633987800000|2021-10-11 21:30:00|11723.9|11717.9|11724|11718|11724.2|11718.2|11723.9|11717.9|0
1633988100000|2021-10-11 21:35:00|11724.1|11718.1|11724.4|11718.4|11724.4|11718.4|11724|11718|0
1633988400000|2021-10-11 21:40:00|11724.2|11718.2|11724.1|11718.1|11724.2|11718.2|11724|11718|0
1633988700000|2021-10-11 21:45:00|11724.2|11718.2|11724|11718|11724.2|11718.2|11724|11718|0
1633989000000|2021-10-11 21:50:00|11723.9|11717.9|11724.5|11718.5|11724.5|11718.5|11723.9|11717.9|0
1633989300000|2021-10-11 21:55:00|11724.6|11718.6|11724.4|11718.4|11724.8|11718.8|11724.4|11718.4|0
1633989600000|2021-10-11 22:00:00|11724.6|11718.6|11724.3|11718.3|11726.5|11720.5|11721.5|11715.5|0
1633989900000|2021-10-11 22:05:00|11724.4|11718.4|11720.1|11714.1|11725.4|11719.4|11718.5|11712.5|0
1633990200000|2021-10-11 22:10:00|11720.2|11714.2|11721.5|11715.5|11721.8|11715.8|11720.1|11714.1|0
1633990500000|2021-10-11 22:15:00|11721.4|11715.4|11724|11718|11724.8|11718.8|11721.2|11715.2|0
1633990800000|2021-10-11 22:20:00|11723.9|11717.9|11724.8|11718.8|11726.5|11720.5|11723.7|11717.7|0
1633991100000|2021-10-11 22:25:00|11724.7|11718.7|11723.7|11717.7|11724.8|11718.8|11723.4|11717.4|0
1633991400000|2021-10-11 22:30:00|11723.8|11717.8|11724.3|11718.3|11726.5|11720.5|11723.7|11717.7|0
1633991700000|2021-10-11 22:35:00|11724|11718|11721.8|11715.8|11724|11718|11720.7|11714.7|0
1633992000000|2021-10-11 22:40:00|11721.5|11715.5|11722.6|11716.6|11722.6|11716.6|11721.2|11715.2|0
1633992300000|2021-10-11 22:45:00|11722.5|11716.5|11720.4|11714.4|11722.6|11716.6|11720.1|11714.1|0
1633992600000|2021-10-11 22:50:00|11720.3|11714.3|11719.3|11713.3|11721.2|11715.2|11719|11713|0
1633992900000|2021-10-11 22:55:00|11719|11713|11716.8|11710.8|11720.1|11714.1|11715.3|11709.3|0
1633993200000|2021-10-11 23:00:00|11717|11711|11719|11713|11719|11713|11715.3|11709.3|0
1633993500000|2021-10-11 23:05:00|11719.1|11713.1|11720.4|11714.4|11722.3|11716.3|11717.9|11711.9|0
1633993800000|2021-10-11 23:10:00|11720.5|11714.5|11721.8|11715.8|11723.4|11717.4|11720.1|11714.1|0
1633994100000|2021-10-11 23:15:00|11721.9|11715.9|11718.5|11712.5|11722.6|11716.6|11717.9|11711.9|0
1633994400000|2021-10-11 23:20:00|11718.2|11712.2|11721.5|11715.5|11721.8|11715.8|11718.2|11712.2|0
1633994700000|2021-10-11 23:25:00|11721.4|11715.4|11720.1|11714.1|11721.5|11715.5|11719.3|11713.3|0
1633995000000|2021-10-11 23:30:00|11720.2|11714.2|11719.3|11713.3|11720.7|11714.7|11717.5|11711.5|0
1633995300000|2021-10-11 23:35:00|11719.2|11713.2|11721.5|11715.5|11722.6|11716.6|11718.7|11712.7|0
1633995600000|2021-10-11 23:40:00|11721.7|11715.7|11721.2|11715.2|11722.6|11716.6|11720.4|11714.4|0
1633995900000|2021-10-11 23:45:00|11721.3|11715.3|11720.6|11714.6|11721.8|11715.8|11719.6|11713.6|0
1633996200000|2021-10-11 23:50:00|11720.5|11714.5|11722.6|11716.6|11722.6|11716.6|11719.6|11713.6|0
1633996500000|2021-10-11 23:55:00|11722.7|11716.7|11724|11718|11725.1|11719.1|11722.6|11716.6|0
1633996800000|2021-10-12 00:00:00|11724.1|11718.1|11727.4|11721.4|11727.4|11721.4|11724.1|11718.1|0
1633997100000|2021-10-12 00:05:00|11727.3|11721.3|11719.4|11713.4|11728.4|11722.4|11718.3|11712.3|0
1633997400000|2021-10-12 00:10:00|11719.3|11713.3|11715.3|11709.3|11719.3|11713.3|11714.2|11708.2|0
1633997700000|2021-10-12 00:15:00|11715.2|11709.2|11709.6|11703.6|11719|11713|11704.9|11698.9|0
1633998000000|2021-10-12 00:20:00|11709.2|11703.2|11710.2|11704.2|11712.1|11706.1|11708.2|11702.2|0
1633998300000|2021-10-12 00:25:00|11710.4|11704.4|11709.9|11703.9|11713|11707|11709.3|11703.3|0
1633998600000|2021-10-12 00:30:00|11709.7|11703.7|11709.1|11703.1|11711.7|11705.7|11707.8|11701.8|0
1633998900000|2021-10-12 00:35:00|11708.7|11702.7|11699.6|11693.6|11709.2|11703.2|11696.2|11690.2|0
1633999200000|2021-10-12 00:40:00|11699.7|11693.7|11696|11690|11700.4|11694.4|11694.2|11688.2|0
1633999500000|2021-10-12 00:45:00|11695.9|11689.9|11697.4|11691.4|11697.9|11691.9|11693.9|11687.9|0
1633999800000|2021-10-12 00:50:00|11697.9|11691.9|11702.3|11696.3|11702.3|11696.3|11695|11689|0
1634000100000|2021-10-12 00:55:00|11702.1|11696.1|11699.8|11693.8|11702.1|11696.1|11698.5|11692.5|0
1634000400000|2021-10-12 01:00:00|11699.9|11693.9|11695.6|11689.6|11701.1|11695.1|11693.9|11687.9|0
1634000700000|2021-10-12 01:05:00|11695.4|11689.4|11688|11682|11695.4|11689.4|11687.2|11681.2|0
1634001000000|2021-10-12 01:10:00|11688.1|11682.1|11687.1|11681.1|11690.7|11684.7|11687|11681|0
1634001300000|2021-10-12 01:15:00|11687.2|11681.2|11695|11689|11695|11689|11683.9|11677.9|0
1634001600000|2021-10-12 01:20:00|11695.1|11689.1|11693|11687|11698.4|11692.4|11691.3|11685.3|0
1634001900000|2021-10-12 01:25:00|11693.2|11687.2|11688.7|11682.7|11697|11691|11687.4|11681.4|0
1634002200000|2021-10-12 01:30:00|11688.6|11682.6|11687|11681|11690.9|11684.9|11685.3|11679.3|0
1634002500000|2021-10-12 01:35:00|11686.8|11680.8|11694.4|11688.4|11694.7|11688.7|11684.9|11678.9|0
1634002800000|2021-10-12 01:40:00|11694.3|11688.3|11698.2|11692.2|11699.9|11693.9|11692.7|11686.7|0
1634003100000|2021-10-12 01:45:00|11698.4|11692.4|11699.1|11693.1|11703.4|11697.4|11697|11691|0
1634003400000|2021-10-12 01:50:00|11699|11693|11696.4|11690.4|11703.3|11697.3|11696.4|11690.4|0
1634003700000|2021-10-12 01:55:00|11695.9|11689.9|11702.8|11696.8|11704.2|11698.2|11693.8|11687.8|0
1634004000000|2021-10-12 02:00:00|11702.9|11696.9|11705.3|11699.3|11707.5|11701.5|11700.2|11694.2|0
1634004300000|2021-10-12 02:05:00|11705.4|11699.4|11707.4|11701.4|11710.9|11704.9|11705.3|11699.3|0
1634004600000|2021-10-12 02:10:00|11707.5|11701.5|11707.1|11701.1|11708.8|11702.8|11703.6|11697.6|0
1634004900000|2021-10-12 02:15:00|11707.3|11701.3|11707.1|11701.1|11708.8|11702.8|11704.2|11698.2|0
1634005200000|2021-10-12 02:20:00|11707.3|11701.3|11704.5|11698.5|11707.6|11701.6|11699.4|11693.4|0
1634005500000|2021-10-12 02:25:00|11704.3|11698.3|11705.8|11699.8|11705.8|11699.8|11701.5|11695.5|0
1634005800000|2021-10-12 02:30:00|11705.6|11699.6|11702.1|11696.1|11706|11700|11701.7|11695.7|0
1634006100000|2021-10-12 02:35:00|11701.9|11695.9|11705.8|11699.8|11705.8|11699.8|11701.2|11695.2|0
1634006400000|2021-10-12 02:40:00|11705.9|11699.9|11710.2|11704.2|11711.9|11705.9|11705.4|11699.4|0
1634006700000|2021-10-12 02:45:00|11710.4|11704.4|11711.5|11705.5|11712|11706|11707.7|11701.7|0
1634007000000|2021-10-12 02:50:00|11711.3|11705.3|11706.9|11700.9|11711.5|11705.5|11704.7|11698.7|0
1634007300000|2021-10-12 02:55:00|11707.3|11701.3|11709.6|11703.6|11710|11704|11705.9|11699.9|0
1634007600000|2021-10-12 03:00:00|11709.5|11703.5|11711.8|11705.8|11711.9|11705.9|11708.7|11702.7|0
1634007900000|2021-10-12 03:05:00|11712|11706|11706.9|11700.9|11712.2|11706.2|11706.8|11700.8|0
1634008200000|2021-10-12 03:10:00|11707.1|11701.1|11701|11695|11707.4|11701.4|11700.6|11694.6|0
1634008500000|2021-10-12 03:15:00|11700.9|11694.9|11701.9|11695.9|11702.4|11696.4|11700.5|11694.5|0
1634008800000|2021-10-12 03:20:00|11701.7|11695.7|11701.5|11695.5|11704.1|11698.1|11701|11695|0
1634009100000|2021-10-12 03:25:00|11701.3|11695.3|11701.5|11695.5|11702.4|11696.4|11700.2|11694.2|0
1634009400000|2021-10-12 03:30:00|11700.7|11694.7|11696.2|11690.2|11701.4|11695.4|11696.2|11690.2|0
1634009700000|2021-10-12 03:35:00|11696.5|11690.5|11697.4|11691.4|11697.9|11691.9|11694.3|11688.3|0
1634010000000|2021-10-12 03:40:00|11697.8|11691.8|11697.4|11691.4|11699.1|11693.1|11697.4|11691.4|0
1634010300000|2021-10-12 03:45:00|11697.6|11691.6|11699|11693|11701.1|11695.1|11697.6|11691.6|0
1634010600000|2021-10-12 03:50:00|11699.2|11693.2|11702|11696|11703.8|11697.8|11699|11693|0
1634010900000|2021-10-12 03:55:00|11702.4|11696.4|11699.4|11693.4|11702.8|11696.8|11699.4|11693.4|0
1634011200000|2021-10-12 04:00:00|11699.6|11693.6|11703.4|11697.4|11704.7|11698.7|11699.4|11693.4|0
1634011500000|2021-10-12 04:05:00|11703.2|11697.2|11702.1|11696.1|11703.2|11697.2|11701.2|11695.2|0
1634011800000|2021-10-12 04:10:00|11702|11696|11703.7|11697.7|11705.5|11699.5|11700.8|11694.8|0
1634012100000|2021-10-12 04:15:00|11703.3|11697.3|11704.6|11698.6|11704.7|11698.7|11702.4|11696.4|0
1634012400000|2021-10-12 04:20:00|11704.7|11698.7|11705.5|11699.5|11705.5|11699.5|11703.7|11697.7|0
1634012700000|2021-10-12 04:25:00|11705.9|11699.9|11704.6|11698.6|11706.3|11700.3|11704.6|11698.6|0
1634013000000|2021-10-12 04:30:00|11704.7|11698.7|11704.7|11698.7|11705.5|11699.5|11704.6|11698.6|0
1634013300000|2021-10-12 04:35:00|11704.8|11698.8|11702.1|11696.1|11705.6|11699.6|11701.2|11695.2|0
1634013600000|2021-10-12 04:40:00|11702.2|11696.2|11706.7|11700.7|11707.3|11701.3|11701.7|11695.7|0
1634013900000|2021-10-12 04:45:00|11706.8|11700.8|11711.6|11705.6|11711.6|11705.6|11705|11699|0
1634014200000|2021-10-12 04:50:00|11711.4|11705.4|11708.1|11702.1|11711.4|11705.4|11708.1|11702.1|0
1634014500000|2021-10-12 04:55:00|11708.3|11702.3|11709|11703|11709.9|11703.9|11708.1|11702.1|0
1634014800000|2021-10-12 05:00:00|11708.6|11702.6|11715.5|11709.5|11716|11710|11707.2|11701.2|0
1634015100000|2021-10-12 05:05:00|11715.3|11709.3|11715.2|11709.2|11717.9|11711.9|11714|11708|0
1634015400000|2021-10-12 05:10:00|11715|11709|11713.6|11707.6|11715.1|11709.1|11711.7|11705.7|0
1634015700000|2021-10-12 05:15:00|11713.5|11707.5|11709.4|11703.4|11713.6|11707.6|11708.6|11702.6|0
1634016000000|2021-10-12 05:20:00|11709.5|11703.5|11715|11709|11715|11709|11709.4|11703.4|0
1634016300000|2021-10-12 05:25:00|11714.6|11708.6|11715|11709|11716.8|11710.8|11712.9|11706.9|0
1634016600000|2021-10-12 05:30:00|11715.1|11709.1|11712.2|11706.2|11717.7|11711.7|11710.7|11704.7|0
1634016900000|2021-10-12 05:35:00|11712|11706|11714.3|11708.3|11714.7|11708.7|11710.5|11704.5|0
1634017200000|2021-10-12 05:40:00|11714.1|11708.1|11712.2|11706.2|11714.1|11708.1|11711.3|11705.3|0
1634017500000|2021-10-12 05:45:00|11711.7|11705.7|11713.2|11707.2|11715.8|11709.8|11711.7|11705.7|0
1634017800000|2021-10-12 05:50:00|11713.3|11707.3|11716.2|11710.2|11717.5|11711.5|11711.9|11705.9|0
1634018100000|2021-10-12 05:55:00|11715.8|11709.8|11711.2|11705.2|11716.6|11710.6|11711.2|11705.2|0
1634018400000|2021-10-12 06:00:00|11705.1|11703.1|11683.1|11681.1|11705.1|11703.1|11683.1|11681.1|116
1634018700000|2021-10-12 06:05:00|11682.6|11680.6|11690.6|11688.6|11691.6|11689.6|11677.6|11675.6|104
1634019000000|2021-10-12 06:10:00|11690.1|11688.1|11690.1|11688.1|11696.1|11694.1|11689.1|11687.1|67
1634019300000|2021-10-12 06:15:00|11689.6|11687.6|11677.6|11675.6|11689.6|11687.6|11675.6|11673.6|46
1634019600000|2021-10-12 06:20:00|11678.1|11676.1|11683.6|11681.6|11690.6|11688.6|11677.6|11675.6|200
1634019900000|2021-10-12 06:25:00|11684.1|11682.1|11690.6|11688.6|11691.1|11689.1|11681.6|11679.6|50
1634020200000|2021-10-12 06:30:00|11689.6|11687.6|11680.6|11678.6|11690.6|11688.6|11679.1|11677.1|58
1634020500000|2021-10-12 06:35:00|11680.1|11678.1|11675.6|11673.6|11681.6|11679.6|11672.1|11670.1|62
1634020800000|2021-10-12 06:40:00|11676.6|11674.6|11670.6|11668.6|11680.6|11678.6|11669.6|11667.6|73
1634021100000|2021-10-12 06:45:00|11671.1|11669.1|11662.1|11660.1|11671.6|11669.6|11662.1|11660.1|55
1634021400000|2021-10-12 06:50:00|11662.6|11660.6|11658.6|11656.6|11673.6|11671.6|11657.1|11655.1|83
1634021700000|2021-10-12 06:55:00|11657.6|11655.6|11669.6|11667.6|11674.6|11672.6|11649.1|11647.1|196
1634022000000|2021-10-12 07:00:00|11670.6|11668.6|11652.6|11650.6|11671.6|11669.6|11648.1|11646.1|1520
1634022300000|2021-10-12 07:05:00|11650.6|11648.6|11658.6|11656.6|11658.6|11656.6|11644.1|11642.1|896
1634022600000|2021-10-12 07:10:00|11659.1|11657.1|11695.1|11693.1|11696.1|11694.1|11656.1|11654.1|520
1634022900000|2021-10-12 07:15:00|11694.6|11692.6|11683.1|11681.1|11700.1|11698.1|11681.6|11679.6|360
1634023200000|2021-10-12 07:20:00|11683.6|11681.6|11688.6|11686.6|11692.1|11690.1|11673.6|11671.6|330
1634023500000|2021-10-12 07:25:00|11689.1|11687.1|11691.6|11689.6|11711.1|11709.1|11687.1|11685.1|321
1634023800000|2021-10-12 07:30:00|11692.1|11690.1|11696.6|11694.6|11697.6|11695.6|11683.6|11681.6|339
1634024100000|2021-10-12 07:35:00|11697.1|11695.1|11711.1|11709.1|11711.1|11709.1|11695.1|11693.1|290
1634024400000|2021-10-12 07:40:00|11710.1|11708.1|11712.6|11710.6|11713.1|11711.1|11707.1|11705.1|155
1634024700000|2021-10-12 07:45:00|11713.1|11711.1|11726.1|11724.1|11728.1|11726.1|11708.1|11706.1|231
1634025000000|2021-10-12 07:50:00|11726.6|11724.6|11732.6|11730.6|11736.1|11734.1|11726.1|11724.1|248
1634025300000|2021-10-12 07:55:00|11732.1|11730.1|11728.6|11726.6|11736.1|11734.1|11725.1|11723.1|243
1634025600000|2021-10-12 08:00:00|11728.1|11726.1|11725.1|11723.1|11738.6|11736.6|11724.1|11722.1|143
1634025900000|2021-10-12 08:05:00|11724.6|11722.6|11724.1|11722.1|11730.6|11728.6|11719.1|11717.1|213
1634026200000|2021-10-12 08:10:00|11724.6|11722.6|11720.1|11718.1|11728.1|11726.1|11717.1|11715.1|195
1634026500000|2021-10-12 08:15:00|11720.6|11718.6|11719.6|11717.6|11724.6|11722.6|11713.6|11711.6|241
1634026800000|2021-10-12 08:20:00|11719.1|11717.1|11736.6|11734.6|11737.6|11735.6|11715.1|11713.1|225
1634027100000|2021-10-12 08:25:00|11737.1|11735.1|11729.6|11727.6|11739.6|11737.6|11723.1|11721.1|104
1634027400000|2021-10-12 08:30:00|11730.1|11728.1|11726.1|11724.1|11733.6|11731.6|11726.1|11724.1|114
1634027700000|2021-10-12 08:35:00|11726.6|11724.6|11733.6|11731.6|11740.6|11738.6|11726.6|11724.6|207
1634028000000|2021-10-12 08:40:00|11733.1|11731.1|11731.6|11729.6|11739.1|11737.1|11730.1|11728.1|74
1634028300000|2021-10-12 08:45:00|11732.1|11730.1|11735.1|11733.1|11741.1|11739.1|11731.1|11729.1|70
1634028600000|2021-10-12 08:50:00|11735.6|11733.6|11750.6|11748.6|11751.1|11749.1|11735.1|11733.1|165
1634028900000|2021-10-12 08:55:00|11750.1|11748.1|11757.1|11755.1|11758.1|11756.1|11749.1|11747.1|113
1634029200000|2021-10-12 09:00:00|11758.1|11756.1|11762.6|11760.6|11765.1|11763.1|11757.6|11755.6|181
1634029500000|2021-10-12 09:05:00|11763.6|11761.6|11760.6|11758.6|11768.6|11766.6|11760.1|11758.1|511
1634029800000|2021-10-12 09:10:00|11762.1|11760.1|11768.6|11766.6|11770.6|11768.6|11760.1|11758.1|269
1634030100000|2021-10-12 09:15:00|11769.1|11767.1|11773.6|11771.6|11779.1|11777.1|11769.1|11767.1|172
1634030400000|2021-10-12 09:20:00|11774.1|11772.1|11772.1|11770.1|11780.1|11778.1|11772.1|11770.1|94
1634030700000|2021-10-12 09:25:00|11772.6|11770.6|11779.1|11777.1|11779.1|11777.1|11771.1|11769.1|93
1634031000000|2021-10-12 09:30:00|11778.6|11776.6|11774.6|11772.6|11782.1|11780.1|11773.6|11771.6|183
1634031300000|2021-10-12 09:35:00|11775.1|11773.1|11772.1|11770.1|11777.6|11775.6|11769.1|11767.1|92
1634031600000|2021-10-12 09:40:00|11772.6|11770.6|11772.1|11770.1|11774.1|11772.1|11767.1|11765.1|126
1634031900000|2021-10-12 09:45:00|11772.6|11770.6|11766.6|11764.6|11776.1|11774.1|11765.1|11763.1|154
1634032200000|2021-10-12 09:50:00|11767.1|11765.1|11785.1|11783.1|11788.1|11786.1|11767.1|11765.1|523
1634032500000|2021-10-12 09:55:00|11785.6|11783.6|11787.1|11785.1|11787.6|11785.6|11781.1|11779.1|208
1634032800000|2021-10-12 10:00:00|11787.6|11785.6|11781.1|11779.1|11789.6|11787.6|11777.6|11775.6|109
1634033100000|2021-10-12 10:05:00|11781.6|11779.6|11769.1|11767.1|11781.6|11779.6|11768.1|11766.1|112
1634033400000|2021-10-12 10:10:00|11768.6|11766.6|11770.1|11768.1|11770.1|11768.1|11764.6|11762.6|400
1634033700000|2021-10-12 10:15:00|11770.6|11768.6|11770.6|11768.6|11777.1|11775.1|11765.1|11763.1|121
1634034000000|2021-10-12 10:20:00|11770.1|11768.1|11773.6|11771.6|11774.6|11772.6|11768.1|11766.1|66
1634034300000|2021-10-12 10:25:00|11774.1|11772.1|11774.1|11772.1|11782.1|11780.1|11773.1|11771.1|90
1634034600000|2021-10-12 10:30:00|11774.6|11772.6|11767.1|11765.1|11776.1|11774.1|11766.6|11764.6|50
1634034900000|2021-10-12 10:35:00|11767.6|11765.6|11765.6|11763.6|11772.1|11770.1|11764.1|11762.1|97
1634035200000|2021-10-12 10:40:00|11766.1|11764.1|11772.1|11770.1|11776.6|11774.6|11765.6|11763.6|60
1634035500000|2021-10-12 10:45:00|11772.6|11770.6|11773.1|11771.1|11774.6|11772.6|11771.1|11769.1|66
1634035800000|2021-10-12 10:50:00|11773.6|11771.6|11783.1|11781.1|11785.1|11783.1|11773.1|11771.1|111
1634036100000|2021-10-12 10:55:00|11782.6|11780.6|11779.6|11777.6|11785.1|11783.1|11778.1|11776.1|55
1634036400000|2021-10-12 11:00:00|11780.1|11778.1|11777.6|11775.6|11782.6|11780.6|11776.6|11774.6|86
1634036700000|2021-10-12 11:05:00|11777.1|11775.1|11779.6|11777.6|11782.6|11780.6|11772.1|11770.1|46
1634037000000|2021-10-12 11:10:00|11780.1|11778.1|11785.1|11783.1|11785.6|11783.6|11775.6|11773.6|84
1634037300000|2021-10-12 11:15:00|11785.6|11783.6|11779.6|11777.6|11788.1|11786.1|11778.1|11776.1|134
1634037600000|2021-10-12 11:20:00|11779.1|11777.1|11782.6|11780.6|11785.6|11783.6|11778.6|11776.6|73
1634037900000|2021-10-12 11:25:00|11782.1|11780.1|11780.6|11778.6|11788.6|11786.6|11779.6|11777.6|126
1634038200000|2021-10-12 11:30:00|11780.1|11778.1|11779.6|11777.6|11785.1|11783.1|11778.6|11776.6|138
1634038500000|2021-10-12 11:35:00|11780.1|11778.1|11786.1|11784.1|11786.6|11784.6|11780.1|11778.1|72
1634038800000|2021-10-12 11:40:00|11787.6|11785.6|11782.1|11780.1|11788.1|11786.1|11778.1|11776.1|113
1634039100000|2021-10-12 11:45:00|11782.6|11780.6|11778.1|11776.1|11783.6|11781.6|11776.1|11774.1|138
1634039400000|2021-10-12 11:50:00|11778.6|11776.6|11784.1|11782.1|11788.1|11786.1|11778.6|11776.6|116
1634039700000|2021-10-12 11:55:00|11784.6|11782.6|11775.6|11773.6|11784.6|11782.6|11775.6|11773.6|75
1634040000000|2021-10-12 12:00:00|11776.1|11774.1|11780.1|11778.1|11783.1|11781.1|11773.6|11771.6|95
1634040300000|2021-10-12 12:05:00|11779.6|11777.6|11778.6|11776.6|11781.6|11779.6|11776.6|11774.6|145
1634040600000|2021-10-12 12:10:00|11779.1|11777.1|11783.6|11781.6|11784.6|11782.6|11779.1|11777.1|123
1634040900000|2021-10-12 12:15:00|11784.1|11782.1|11787.1|11785.1|11787.6|11785.6|11781.1|11779.1|141
1634041200000|2021-10-12 12:20:00|11787.6|11785.6|11796.1|11794.1|11796.6|11794.6|11784.6|11782.6|192
1634041500000|2021-10-12 12:25:00|11796.6|11794.6|11807.6|11805.6|11807.6|11805.6|11795.6|11793.6|228
1634041800000|2021-10-12 12:30:00|11807.1|11805.1|11797.6|11795.6|11807.6|11805.6|11796.6|11794.6|162
1634042100000|2021-10-12 12:35:00|11797.1|11795.1|11786.6|11784.6|11798.1|11796.1|11786.1|11784.1|149
1634042400000|2021-10-12 12:40:00|11785.6|11783.6|11776.6|11774.6|11785.6|11783.6|11773.6|11771.6|127
1634042700000|2021-10-12 12:45:00|11777.1|11775.1|11768.6|11766.6|11778.6|11776.6|11767.6|11765.6|145
1634043000000|2021-10-12 12:50:00|11769.6|11767.6|11779.1|11777.1|11780.6|11778.6|11768.6|11766.6|180
1634043300000|2021-10-12 12:55:00|11778.6|11776.6|11780.6|11778.6|11782.6|11780.6|11774.6|11772.6|104
1634043600000|2021-10-12 13:00:00|11781.1|11779.1|11786.1|11784.1|11788.6|11786.6|11780.6|11778.6|101
1634043900000|2021-10-12 13:05:00|11785.6|11783.6|11786.6|11784.6|11790.1|11788.1|11784.6|11782.6|120
1634044200000|2021-10-12 13:10:00|11787.1|11785.1|11782.6|11780.6|11789.6|11787.6|11782.1|11780.1|60
1634044500000|2021-10-12 13:15:00|11783.1|11781.1|11777.6|11775.6|11786.6|11784.6|11776.1|11774.1|132
1634044800000|2021-10-12 13:20:00|11777.1|11775.1|11770.1|11768.1|11777.1|11775.1|11763.6|11761.6|183
1634045100000|2021-10-12 13:25:00|11770.6|11768.6|11773.1|11771.1|11779.1|11777.1|11770.1|11768.1|163
1634045400000|2021-10-12 13:30:00|11772.6|11770.6|11763.1|11761.1|11775.6|11773.6|11758.6|11756.6|392
1634045700000|2021-10-12 13:35:00|11762.6|11760.6|11779.6|11777.6|11780.6|11778.6|11761.6|11759.6|699
1634046000000|2021-10-12 13:40:00|11780.1|11778.1|11758.6|11756.6|11781.6|11779.6|11758.1|11756.1|231
1634046300000|2021-10-12 13:45:00|11758.1|11756.1|11749.6|11747.6|11759.1|11757.1|11747.6|11745.6|287
1634046600000|2021-10-12 13:50:00|11749.1|11747.1|11746.1|11744.1|11760.6|11758.6|11746.1|11744.1|331
1634046900000|2021-10-12 13:55:00|11745.6|11743.6|11745.1|11743.1|11751.6|11749.6|11744.1|11742.1|324
1634047200000|2021-10-12 14:00:00|11744.6|11742.6|11755.1|11753.1|11762.6|11760.6|11744.6|11742.6|682
1634047500000|2021-10-12 14:05:00|11756.1|11754.1|11750.1|11748.1|11761.6|11759.6|11747.6|11745.6|317
1634047800000|2021-10-12 14:10:00|11748.2|11746.2|11758.7|11756.7|11762.7|11760.7|11747.7|11745.7|215
1634048100000|2021-10-12 14:15:00|11757.7|11755.7|11749.7|11747.7|11769.7|11767.7|11743.7|11741.7|394
1634048400000|2021-10-12 14:20:00|11749.2|11747.2|11745.7|11743.7|11751.7|11749.7|11743.7|11741.7|224
1634048700000|2021-10-12 14:25:00|11745.2|11743.2|11756.2|11754.2|11756.2|11754.2|11740.7|11738.7|303
1634049000000|2021-10-12 14:30:00|11757.2|11755.2|11750.7|11748.7|11758.7|11756.7|11749.2|11747.2|237
1634049300000|2021-10-12 14:35:00|11750.2|11748.2|11758.7|11756.7|11759.7|11757.7|11749.2|11747.2|230
1634049600000|2021-10-12 14:40:00|11758.2|11756.2|11761.2|11759.2|11766.7|11764.7|11757.7|11755.7|311
1634049900000|2021-10-12 14:45:00|11760.7|11758.7|11760.2|11758.2|11766.7|11764.7|11756.2|11754.2|179
1634050200000|2021-10-12 14:50:00|11760.7|11758.7|11755.7|11753.7|11762.7|11760.7|11752.7|11750.7|201
1634050500000|2021-10-12 14:55:00|11755.2|11753.2|11753.7|11751.7|11758.2|11756.2|11749.2|11747.2|188
1634050800000|2021-10-12 15:00:00|11754.7|11752.7|11766.7|11764.7|11766.7|11764.7|11754.7|11752.7|261
1634051100000|2021-10-12 15:05:00|11766.2|11764.2|11768.2|11766.2|11771.2|11769.2|11763.7|11761.7|320
1634051400000|2021-10-12 15:10:00|11768.7|11766.7|11767.2|11765.2|11770.2|11768.2|11761.7|11759.7|161
1634051700000|2021-10-12 15:15:00|11767.7|11765.7|11759.7|11757.7|11770.7|11768.7|11756.7|11754.7|525
1634052000000|2021-10-12 15:20:00|11760.7|11758.7|11771.7|11769.7|11772.7|11770.7|11759.7|11757.7|693
1634052300000|2021-10-12 15:25:00|11771.2|11769.2|11759.7|11757.7|11771.2|11769.2|11757.7|11755.7|925
1634052600000|2021-10-12 15:30:00|11760.2|11758.2|11759.2|11757.2|11765.2|11763.2|11756.7|11754.7|462
1634052900000|2021-10-12 15:35:00|11759.7|11757.7|11763.7|11761.7|11765.2|11763.2|11755.2|11753.2|197
1634053200000|2021-10-12 15:40:00|11763.2|11761.2|11763.7|11761.7|11765.7|11763.7|11759.7|11757.7|102
1634053500000|2021-10-12 15:45:00|11763.2|11761.2|11765.2|11763.2|11767.2|11765.2|11760.7|11758.7|34
1634053800000|2021-10-12 15:50:00|11765.7|11763.7|11769.7|11767.7|11770.7|11768.7|11765.7|11763.7|161
1634054100000|2021-10-12 15:55:00|11770.2|11768.2|11770.2|11768.2|11771.7|11769.7|11768.2|11766.2|23
1634054400000|2021-10-12 16:00:00|11770.7|11768.7|11778.2|11776.2|11778.7|11776.7|11769.7|11767.7|58
1634054700000|2021-10-12 16:05:00|11778.7|11776.7|11775.7|11773.7|11779.7|11777.7|11774.7|11772.7|37
1634055000000|2021-10-12 16:10:00|11775.2|11773.2|11773.2|11771.2|11778.2|11776.2|11772.7|11770.7|28
1634055300000|2021-10-12 16:15:00|11773.7|11771.7|11771.2|11769.2|11775.2|11773.2|11770.2|11768.2|30
1634055600000|2021-10-12 16:20:00|11771.7|11769.7|11772.2|11770.2|11772.2|11770.2|11770.7|11768.7|3
1634055900000|2021-10-12 16:25:00|11771.7|11769.7|11770.7|11768.7|11772.7|11770.7|11770.7|11768.7|26
1634056200000|2021-10-12 16:30:00|11770.2|11768.2|11762.2|11760.2|11770.7|11768.7|11760.2|11758.2|47
1634056500000|2021-10-12 16:35:00|11762.7|11760.7|11763.2|11761.2|11763.2|11761.2|11761.2|11759.2|34
1634056800000|2021-10-12 16:40:00|11763.7|11761.7|11766.2|11764.2|11766.2|11764.2|11763.7|11761.7|4
1634057100000|2021-10-12 16:45:00|11765.2|11763.2|11764.7|11762.7|11765.7|11763.7|11764.2|11762.2|12
1634057400000|2021-10-12 16:50:00|11764.2|11762.2|11759.7|11757.7|11764.7|11762.7|11759.7|11757.7|17
1634057700000|2021-10-12 16:55:00|11760.2|11758.2|11763.2|11761.2|11763.2|11761.2|11758.2|11756.2|45
1634058000000|2021-10-12 17:00:00|11762.2|11760.2|11759.7|11757.7|11762.2|11760.2|11757.7|11755.7|9
1634058300000|2021-10-12 17:05:00|11759.2|11757.2|11757.2|11755.2|11760.2|11758.2|11757.2|11755.2|2
1634058600000|2021-10-12 17:10:00|11756.7|11754.7|11760.2|11758.2|11760.2|11758.2|11756.7|11754.7|3
1634058900000|2021-10-12 17:15:00|11759.2|11757.2|11762.2|11760.2|11762.2|11760.2|11759.2|11757.2|3
1634059200000|2021-10-12 17:20:00|11761.7|11759.7|11757.2|11755.2|11761.7|11759.7|11755.7|11753.7|11
1634059500000|2021-10-12 17:25:00|11757.7|11755.7|11761.7|11759.7|11762.7|11760.7|11757.7|11755.7|1
1634059800000|2021-10-12 17:30:00|11762.2|11760.2|11766.7|11764.7|11766.7|11764.7|11761.7|11759.7|6
1634060100000|2021-10-12 17:35:00|11767.2|11765.2|11767.2|11765.2|11767.2|11765.2|11767.2|11765.2|0
1634060400000|2021-10-12 17:40:00|11767.7|11765.7|11767.7|11765.7|11769.7|11767.7|11766.7|11764.7|22
1634060700000|2021-10-12 17:45:00|11767.2|11765.2|11766.7|11764.7|11768.7|11766.7|11764.7|11762.7|9
1634061000000|2021-10-12 17:50:00|11767.2|11765.2|11760.2|11758.2|11767.7|11765.7|11760.2|11758.2|11
1634061300000|2021-10-12 17:55:00|11759.2|11757.2|11760.7|11758.7|11761.2|11759.2|11758.2|11756.2|5
1634061600000|2021-10-12 18:00:00|11760.2|11758.2|11764.7|11762.7|11764.7|11762.7|11758.2|11756.2|7
1634061900000|2021-10-12 18:05:00|11764.2|11762.2|11764.7|11762.7|11765.7|11763.7|11762.7|11760.7|5
1634062200000|2021-10-12 18:10:00|11765.2|11763.2|11768.2|11766.2|11768.2|11766.2|11765.2|11763.2|5
1634062500000|2021-10-12 18:15:00|11767.2|11765.2|11771.2|11769.2|11772.7|11770.7|11766.7|11764.7|19
1634062800000|2021-10-12 18:20:00|11770.7|11768.7|11769.2|11767.2|11770.7|11768.7|11768.7|11766.7|4
1634063100000|2021-10-12 18:25:00|11768.7|11766.7|11766.7|11764.7|11768.7|11766.7|11765.2|11763.2|12
1634063400000|2021-10-12 18:30:00|11767.2|11765.2|11764.7|11762.7|11768.2|11766.2|11764.7|11762.7|4
1634063700000|2021-10-12 18:35:00|11765.2|11763.2|11761.2|11759.2|11765.2|11763.2|11759.2|11757.2|10
1634064000000|2021-10-12 18:40:00|11761.7|11759.7|11761.2|11759.2|11762.2|11760.2|11758.2|11756.2|11
1634064300000|2021-10-12 18:45:00|11762.2|11760.2|11760.2|11758.2|11762.2|11760.2|11759.2|11757.2|4
1634064600000|2021-10-12 18:50:00|11761.2|11759.2|11762.2|11760.2|11763.2|11761.2|11761.2|11759.2|1
1634064900000|2021-10-12 18:55:00|11763.2|11761.2|11757.7|11755.7|11763.2|11761.2|11757.7|11755.7|17
1634065200000|2021-10-12 19:00:00|11757.2|11755.2|11754.7|11752.7|11757.7|11755.7|11754.7|11752.7|9
1634065500000|2021-10-12 19:05:00|11754.2|11752.2|11754.2|11752.2|11754.2|11752.2|11752.2|11750.2|4
1634065800000|2021-10-12 19:10:00|11754.7|11752.7|11757.2|11755.2|11758.2|11756.2|11754.7|11752.7|24
1634066100000|2021-10-12 19:15:00|11757.7|11755.7|11753.7|11751.7|11758.2|11756.2|11750.7|11748.7|13
1634066400000|2021-10-12 19:20:00|11754.2|11752.2|11757.2|11755.2|11758.2|11756.2|11752.7|11750.7|11
1634066700000|2021-10-12 19:25:00|11756.7|11754.7|11756.7|11754.7|11756.7|11754.7|11754.2|11752.2|13
1634067000000|2021-10-12 19:30:00|11756.2|11754.2|11756.7|11754.7|11757.2|11755.2|11752.2|11750.2|15
1634067300000|2021-10-12 19:35:00|11755.7|11753.7|11751.2|11749.2|11756.2|11754.2|11751.2|11749.2|7
1634067600000|2021-10-12 19:40:00|11751.7|11749.7|11739.7|11737.7|11751.7|11749.7|11739.2|11737.2|38
1634067900000|2021-10-12 19:45:00|11740.2|11738.2|11740.2|11738.2|11741.7|11739.7|11738.2|11736.2|29
1634068200000|2021-10-12 19:50:00|11739.7|11737.7|11735.7|11733.7|11739.7|11737.7|11735.7|11733.7|36
1634068500000|2021-10-12 19:55:00|11736.2|11734.2|11748.6|11742.6|11752.2|11750.2|11736.2|11734.2|39
1634068800000|2021-10-12 20:00:00|11748.2|11742.2|11735.1|11729.1|11748.6|11742.6|11730.3|11724.3|0
1634069100000|2021-10-12 20:05:00|11734.8|11728.8|11735.1|11729.1|11740.5|11734.5|11733.3|11727.3|0
1634069400000|2021-10-12 20:10:00|11735.5|11729.5|11735.8|11729.8|11737.2|11731.2|11733.6|11727.6|0
1634069700000|2021-10-12 20:15:00|11735.9|11729.9|11733.3|11727.3|11736.1|11730.1|11732.5|11726.5|0
1634070000000|2021-10-12 20:20:00|11733.4|11727.4|11731.4|11725.4|11733.9|11727.9|11731.1|11725.1|0
1634070300000|2021-10-12 20:25:00|11731.5|11725.5|11730|11724|11732.2|11726.2|11728.1|11722.1|0
1634070600000|2021-10-12 20:30:00|11729.6|11723.6|11729.8|11723.8|11731.5|11725.5|11727.9|11721.9|0
1634070900000|2021-10-12 20:35:00|11729.9|11723.9|11730.9|11724.9|11731.8|11725.8|11729|11723|0
1634071200000|2021-10-12 20:40:00|11731|11725|11732.3|11726.3|11733.4|11727.4|11730.4|11724.4|0
1634071500000|2021-10-12 20:45:00|11732.1|11726.1|11732.6|11726.6|11733.1|11727.1|11731.2|11725.2|0
1634071800000|2021-10-12 20:50:00|11732.5|11726.5|11730.9|11724.9|11732.6|11726.6|11730.4|11724.4|0
1634072100000|2021-10-12 20:55:00|11731|11725|11731.5|11725.5|11733.1|11727.1|11731|11725|0
1634072400000|2021-10-12 21:00:00|11731.7|11725.7|11731.9|11725.9|11731.9|11725.9|11731.2|11725.2|0
1634072700000|2021-10-12 21:05:00|11731.6|11725.6|11731.6|11725.6|11731.6|11725.6|11731.5|11725.5|0
1634073000000|2021-10-12 21:10:00|11731.5|11725.5|11732.8|11726.8|11732.8|11726.8|11730.6|11724.6|0
1634073300000|2021-10-12 21:15:00|11732.6|11726.6|11732.6|11726.6|11732.6|11726.6|11732.4|11726.4|0
1634073600000|2021-10-12 21:20:00|11732.8|11726.8|11732.8|11726.8|11732.8|11726.8|11732.5|11726.5|0
1634073900000|2021-10-12 21:25:00|11732.9|11726.9|11732.8|11726.8|11732.9|11726.9|11732.6|11726.6|0
1634074200000|2021-10-12 21:30:00|11734|11728|11733.5|11727.5|11734.2|11728.2|11733.5|11727.5|0
1634074500000|2021-10-12 21:35:00|11733.3|11727.3|11731.4|11725.4|11733.3|11727.3|11730.6|11724.6|0
1634074800000|2021-10-12 21:40:00|11731.5|11725.5|11731.6|11725.6|11731.7|11725.7|11731.2|11725.2|0
1634075100000|2021-10-12 21:45:00|11731.7|11725.7|11731.6|11725.6|11732|11726|11731.5|11725.5|0
1634075400000|2021-10-12 21:50:00|11731.7|11725.7|11731.7|11725.7|11731.9|11725.9|11731.6|11725.6|0
1634075700000|2021-10-12 21:55:00|11731.9|11725.9|11731.9|11725.9|11732.6|11726.6|11731.9|11725.9|0
1634076000000|2021-10-12 22:00:00|11731.5|11725.5|11737.2|11731.2|11738|11732|11731.5|11725.5|0
1634076300000|2021-10-12 22:05:00|11736.9|11730.9|11738|11732|11738|11732|11735.8|11729.8|0
1634076600000|2021-10-12 22:10:00|11737.9|11731.9|11736.5|11730.5|11737.9|11731.9|11735|11729|0
1634076900000|2021-10-12 22:15:00|11736.9|11730.9|11737.2|11731.2|11738|11732|11736.9|11730.9|0
1634077200000|2021-10-12 22:20:00|11737.3|11731.3|11739.3|11733.3|11740.4|11734.4|11736.5|11730.5|0
1634077500000|2021-10-12 22:25:00|11739.4|11733.4|11738.2|11732.2|11739.9|11733.9|11737.4|11731.4|0
1634077800000|2021-10-12 22:30:00|11738.3|11732.3|11738.2|11732.2|11739.3|11733.3|11737.7|11731.7|0
1634078100000|2021-10-12 22:35:00|11738.3|11732.3|11739.4|11733.4|11740|11734|11738.3|11732.3|0
1634078400000|2021-10-12 22:40:00|11739.6|11733.6|11739.4|11733.4|11740|11734|11739|11733|0
1634078700000|2021-10-12 22:45:00|11739.3|11733.3|11734.6|11728.6|11739.4|11733.4|11734.6|11728.6|0
1634079000000|2021-10-12 22:50:00|11734.8|11728.8|11737.2|11731.2|11737.5|11731.5|11734.6|11728.6|0
1634079300000|2021-10-12 22:55:00|11737|11731|11739.1|11733.1|11739.1|11733.1|11736.6|11730.6|0
1634079600000|2021-10-12 23:00:00|11739|11733|11741.7|11735.7|11742.1|11736.1|11738.6|11732.6|0
1634079900000|2021-10-12 23:05:00|11741.8|11735.8|11741|11735|11742.1|11736.1|11740.6|11734.6|0
1634080200000|2021-10-12 23:10:00|11740.9|11734.9|11739.9|11733.9|11741|11735|11739.2|11733.2|0
1634080500000|2021-10-12 23:15:00|11740.2|11734.2|11738.4|11732.4|11740.2|11734.2|11737.2|11731.2|0
1634080800000|2021-10-12 23:20:00|11738.1|11732.1|11738.8|11732.8|11739.2|11733.2|11737.3|11731.3|0
1634081100000|2021-10-12 23:25:00|11739.2|11733.2|11740.6|11734.6|11741.7|11735.7|11738.1|11732.1|0
1634081400000|2021-10-12 23:30:00|11740.3|11734.3|11740.6|11734.6|11741|11735|11739.5|11733.5|0
1634081700000|2021-10-12 23:35:00|11740.7|11734.7|11738.1|11732.1|11741|11735|11737.7|11731.7|0
1634082000000|2021-10-12 23:40:00|11738|11732|11738.4|11732.4|11739.5|11733.5|11737.7|11731.7|0
1634082300000|2021-10-12 23:45:00|11738.5|11732.5|11738.1|11732.1|11739.9|11733.9|11737|11731|0
1634082600000|2021-10-12 23:50:00|11738.2|11732.2|11737.3|11731.3|11739.4|11733.4|11736.6|11730.6|0
1634082900000|2021-10-12 23:55:00|11737.4|11731.4|11736.2|11730.2|11737.7|11731.7|11734.8|11728.8|0
1634083200000|2021-10-13 00:00:00|11736.1|11730.1|11739|11733|11741.4|11735.4|11735.9|11729.9|0
1634083500000|2021-10-13 00:05:00|11739.1|11733.1|11740.5|11734.5|11740.8|11734.8|11737.2|11731.2|0
1634083800000|2021-10-13 00:10:00|11740.8|11734.8|11744.1|11738.1|11744.5|11738.5|11740.1|11734.1|0
1634084100000|2021-10-13 00:15:00|11744.5|11738.5|11746.2|11740.2|11748|11742|11740.8|11734.8|0
1634084400000|2021-10-13 00:20:00|11746.6|11740.6|11748.5|11742.5|11750.3|11744.3|11746|11740|0
1634084700000|2021-10-13 00:25:00|11748.2|11742.2|11746.5|11740.5|11751.9|11745.9|11746.5|11740.5|0
1634085000000|2021-10-13 00:30:00|11746.4|11740.4|11750.1|11744.1|11750.1|11744.1|11741.7|11735.7|0
1634085300000|2021-10-13 00:35:00|11749.9|11743.9|11747.8|11741.8|11750.1|11744.1|11746.5|11740.5|0
1634085600000|2021-10-13 00:40:00|11748|11742|11755.4|11749.4|11756.3|11750.3|11746.9|11740.9|0
1634085900000|2021-10-13 00:45:00|11755.5|11749.5|11753.3|11747.3|11758.4|11752.4|11752.2|11746.2|0
1634086200000|2021-10-13 00:50:00|11753.4|11747.4|11757.9|11751.9|11759.6|11753.6|11753.4|11747.4|0
1634086500000|2021-10-13 00:55:00|11757.7|11751.7|11755.4|11749.4|11757.7|11751.7|11753.8|11747.8|0
1634086800000|2021-10-13 01:00:00|11755.5|11749.5|11750.9|11744.9|11756.4|11750.4|11749.7|11743.7|0
1634087100000|2021-10-13 01:05:00|11751.1|11745.1|11746.2|11740.2|11751.4|11745.4|11746.2|11740.2|0
1634087400000|2021-10-13 01:10:00|11746.4|11740.4|11744.6|11738.6|11747.9|11741.9|11744.6|11738.6|0
1634087700000|2021-10-13 01:15:00|11744.8|11738.8|11740.6|11734.6|11745.8|11739.8|11740.3|11734.3|0
1634088000000|2021-10-13 01:20:00|11740.5|11734.5|11740|11734|11740.6|11734.6|11735.1|11729.1|0
1634088300000|2021-10-13 01:25:00|11740.1|11734.1|11740|11734|11740.9|11734.9|11736.5|11730.5|0
1634088600000|2021-10-13 01:30:00|11739.8|11733.8|11742.4|11736.4|11746.7|11740.7|11739.5|11733.5|0
1634088900000|2021-10-13 01:35:00|11742.8|11736.8|11747.5|11741.5|11747.5|11741.5|11741.4|11735.4|0
1634089200000|2021-10-13 01:40:00|11747.3|11741.3|11747.4|11741.4|11750.7|11744.7|11745.8|11739.8|0
1634089500000|2021-10-13 01:45:00|11747.5|11741.5|11749.2|11743.2|11750|11744|11746.1|11740.1|0
1634089800000|2021-10-13 01:50:00|11748.8|11742.8|11747.5|11741.5|11748.8|11742.8|11745.8|11739.8|0
1634090100000|2021-10-13 01:55:00|11747.6|11741.6|11743.2|11737.2|11748.5|11742.5|11743.2|11737.2|0
1634090400000|2021-10-13 02:00:00|11743.3|11737.3|11746.6|11740.6|11747.5|11741.5|11742.7|11736.7|0
1634090700000|2021-10-13 02:05:00|11746.5|11740.5|11746.4|11740.4|11747|11741|11744.8|11738.8|0
1634091000000|2021-10-13 02:10:00|11746.5|11740.5|11742.1|11736.1|11747.3|11741.3|11742.1|11736.1|0
1634091300000|2021-10-13 02:15:00|11742.2|11736.2|11743.1|11737.1|11743.9|11737.9|11740.3|11734.3|0
1634091600000|2021-10-13 02:20:00|11742.6|11736.6|11742.2|11736.2|11743.2|11737.2|11741.4|11735.4|0
1634091900000|2021-10-13 02:25:00|11742.3|11736.3|11738.9|11732.9|11743.2|11737.2|11737.9|11731.9|0
1634092200000|2021-10-13 02:30:00|11739.3|11733.3|11743.1|11737.1|11743.1|11737.1|11739.3|11733.3|0
1634092500000|2021-10-13 02:35:00|11743.2|11737.2|11739.3|11733.3|11743.5|11737.5|11738.8|11732.8|0
1634092800000|2021-10-13 02:40:00|11739.2|11733.2|11739.7|11733.7|11740.5|11734.5|11737.5|11731.5|0
1634093100000|2021-10-13 02:45:00|11740.1|11734.1|11740.4|11734.4|11742.2|11736.2|11738.7|11732.7|0
1634093400000|2021-10-13 02:50:00|11740.6|11734.6|11741.4|11735.4|11742.2|11736.2|11739.9|11733.9|0
1634093700000|2021-10-13 02:55:00|11741.3|11735.3|11743.8|11737.8|11744.3|11738.3|11741.3|11735.3|0
1634094000000|2021-10-13 03:00:00|11743.9|11737.9|11747.3|11741.3|11748.4|11742.4|11743.9|11737.9|0
1634094300000|2021-10-13 03:05:00|11747.1|11741.1|11745.6|11739.6|11748.1|11742.1|11745.6|11739.6|0
1634094600000|2021-10-13 03:10:00|11745.7|11739.7|11745.1|11739.1|11746.8|11740.8|11744.8|11738.8|0
1634094900000|2021-10-13 03:15:00|11745.3|11739.3|11750.3|11744.3|11752.5|11746.5|11744.7|11738.7|0
1634095200000|2021-10-13 03:20:00|11750.5|11744.5|11753.2|11747.2|11754.2|11748.2|11750.5|11744.5|0
1634095500000|2021-10-13 03:25:00|11753.1|11747.1|11753.2|11747.2|11754.1|11748.1|11752.2|11746.2|0
1634095800000|2021-10-13 03:30:00|11752.8|11746.8|11750.3|11744.3|11752.8|11746.8|11750|11744|0
1634096100000|2021-10-13 03:35:00|11750|11744|11750|11744|11752.4|11746.4|11749.9|11743.9|0
1634096400000|2021-10-13 03:40:00|11749.8|11743.8|11750.4|11744.4|11751.7|11745.7|11749.5|11743.5|0
1634096700000|2021-10-13 03:45:00|11750.6|11744.6|11751.6|11745.6|11751.7|11745.7|11749.9|11743.9|0
1634097000000|2021-10-13 03:50:00|11751.8|11745.8|11750.9|11744.9|11751.8|11745.8|11750.1|11744.1|0
1634097300000|2021-10-13 03:55:00|11750.7|11744.7|11751.7|11745.7|11752.6|11746.6|11750.1|11744.1|0
1634097600000|2021-10-13 04:00:00|11752.1|11746.1|11755.9|11749.9|11755.9|11749.9|11752.1|11746.1|0
1634097900000|2021-10-13 04:05:00|11755.7|11749.7|11759.3|11753.3|11760.1|11754.1|11755.1|11749.1|0
1634098200000|2021-10-13 04:10:00|11759.1|11753.1|11756.7|11750.7|11759.7|11753.7|11756.7|11750.7|0
1634098500000|2021-10-13 04:15:00|11756.6|11750.6|11754.1|11748.1|11756.6|11750.6|11753.3|11747.3|0
1634098800000|2021-10-13 04:20:00|11754.2|11748.2|11755.9|11749.9|11755.9|11749.9|11754.1|11748.1|0
1634099100000|2021-10-13 04:25:00|11756|11750|11755.9|11749.9|11756.8|11750.8|11755.4|11749.4|0
1634099400000|2021-10-13 04:30:00|11756.1|11750.1|11757.2|11751.2|11757.6|11751.6|11754.9|11748.9|0
1634099700000|2021-10-13 04:35:00|11757.1|11751.1|11756.2|11750.2|11757.2|11751.2|11756|11750|0
1634100000000|2021-10-13 04:40:00|11756|11750|11756.9|11750.9|11756.9|11750.9|11755.9|11749.9|0
1634100300000|2021-10-13 04:45:00|11756.7|11750.7|11755.9|11749.9|11757|11751|11755.9|11749.9|0
1634100600000|2021-10-13 04:50:00|11755.7|11749.7|11755.4|11749.4|11756.7|11750.7|11755.4|11749.4|0
1634100900000|2021-10-13 04:55:00|11755.5|11749.5|11759.4|11753.4|11759.8|11753.8|11755.4|11749.4|0
1634101200000|2021-10-13 05:00:00|11759.6|11753.6|11760.6|11754.6|11761.5|11755.5|11759.6|11753.6|0
1634101500000|2021-10-13 05:05:00|11760.5|11754.5|11761.9|11755.9|11762|11756|11760.1|11754.1|0
1634101800000|2021-10-13 05:10:00|11761.7|11755.7|11762|11756|11762|11756|11759.3|11753.3|0
1634102100000|2021-10-13 05:15:00|11762.4|11756.4|11760.6|11754.6|11762.9|11756.9|11760.6|11754.6|0
1634102400000|2021-10-13 05:20:00|11760.4|11754.4|11759.2|11753.2|11761.1|11755.1|11758.7|11752.7|0
1634102700000|2021-10-13 05:25:00|11758.8|11752.8|11758.3|11752.3|11759.3|11753.3|11755.7|11749.7|0
1634103000000|2021-10-13 05:30:00|11758.1|11752.1|11757.6|11751.6|11758.3|11752.3|11755.8|11749.8|0
1634103300000|2021-10-13 05:35:00|11757.7|11751.7|11755|11749|11757.7|11751.7|11755|11749|0
1634103600000|2021-10-13 05:40:00|11755.1|11749.1|11750.6|11744.6|11755.1|11749.1|11749.8|11743.8|0
1634103900000|2021-10-13 05:45:00|11750.7|11744.7|11749.7|11743.7|11751.5|11745.5|11749.3|11743.3|0
1634104200000|2021-10-13 05:50:00|11749.5|11743.5|11750|11744|11750.1|11744.1|11747.2|11741.2|0
1634104500000|2021-10-13 05:55:00|11749.9|11743.9|11751.5|11745.5|11751.6|11745.6|11749.1|11743.1|0
1634104800000|2021-10-13 06:00:00|11734.7|11732.7|11748.2|11746.2|11749.2|11747.2|11725.2|11723.2|99
1634105100000|2021-10-13 06:05:00|11747.7|11745.7|11738.2|11736.2|11747.7|11745.7|11733.2|11731.2|126
1634105400000|2021-10-13 06:10:00|11737.7|11735.7|11726.2|11724.2|11738.2|11736.2|11725.7|11723.7|59
1634105700000|2021-10-13 06:15:00|11725.7|11723.7|11724.2|11722.2|11726.2|11724.2|11721.2|11719.2|67
1634106000000|2021-10-13 06:20:00|11723.7|11721.7|11719.2|11717.2|11723.7|11721.7|11719.2|11717.2|32
1634106300000|2021-10-13 06:25:00|11718.7|11716.7|11733.2|11731.2|11733.2|11731.2|11717.7|11715.7|63
1634106600000|2021-10-13 06:30:00|11732.7|11730.7|11725.2|11723.2|11732.7|11730.7|11723.2|11721.2|20
1634106900000|2021-10-13 06:35:00|11724.7|11722.7|11719.2|11717.2|11724.7|11722.7|11718.2|11716.2|15
1634107200000|2021-10-13 06:40:00|11718.7|11716.7|11715.7|11713.7|11723.2|11721.2|11715.7|11713.7|16
1634107500000|2021-10-13 06:45:00|11716.2|11714.2|11723.2|11721.2|11725.2|11723.2|11715.2|11713.2|15
1634107800000|2021-10-13 06:50:00|11723.7|11721.7|11722.2|11720.2|11724.2|11722.2|11719.7|11717.7|29
1634108100000|2021-10-13 06:55:00|11721.7|11719.7|11721.7|11719.7|11733.7|11731.7|11717.2|11715.2|75
1634108400000|2021-10-13 07:00:00|11727.2|11725.2|11709.2|11707.2|11729.2|11727.2|11702.7|11700.7|941
1634108700000|2021-10-13 07:05:00|11708.7|11706.7|11690.7|11688.7|11708.7|11706.7|11686.7|11684.7|703
1634109000000|2021-10-13 07:10:00|11691.2|11689.2|11694.7|11692.7|11696.7|11694.7|11679.7|11677.7|598
1634109300000|2021-10-13 07:15:00|11696.2|11694.2|11689.7|11687.7|11697.7|11695.7|11678.7|11676.7|567
1634109600000|2021-10-13 07:20:00|11690.2|11688.2|11698.7|11696.7|11701.2|11699.2|11680.7|11678.7|275
1634109900000|2021-10-13 07:25:00|11699.2|11697.2|11706.2|11704.2|11710.7|11708.7|11697.7|11695.7|314
1634110200000|2021-10-13 07:30:00|11705.7|11703.7|11710.7|11708.7|11711.7|11709.7|11698.2|11696.2|401
1634110500000|2021-10-13 07:35:00|11711.2|11709.2|11697.7|11695.7|11715.7|11713.7|11697.2|11695.2|374
1634110800000|2021-10-13 07:40:00|11698.3|11696.3|11693.3|11691.3|11699.3|11697.3|11692.3|11690.3|253
1634111100000|2021-10-13 07:45:00|11692.8|11690.8|11697.3|11695.3|11700.3|11698.3|11692.8|11690.8|170
1634111400000|2021-10-13 07:50:00|11697.8|11695.8|11695.3|11693.3|11703.3|11701.3|11695.3|11693.3|282
1634111700000|2021-10-13 07:55:00|11695.8|11693.8|11693.8|11691.8|11697.3|11695.3|11688.3|11686.3|255
1634112000000|2021-10-13 08:00:00|11694.3|11692.3|11695.8|11693.8|11699.3|11697.3|11692.3|11690.3|263
1634112300000|2021-10-13 08:05:00|11695.3|11693.3|11694.3|11692.3|11697.3|11695.3|11687.8|11685.8|158
1634112600000|2021-10-13 08:10:00|11693.8|11691.8|11695.3|11693.3|11699.3|11697.3|11692.3|11690.3|236
1634112900000|2021-10-13 08:15:00|11695.8|11693.8|11708.8|11706.8|11709.3|11707.3|11690.8|11688.8|164
1634113200000|2021-10-13 08:20:00|11709.3|11707.3|11718.3|11716.3|11719.3|11717.3|11707.3|11705.3|220
1634113500000|2021-10-13 08:25:00|11718.8|11716.8|11716.8|11714.8|11718.8|11716.8|11711.8|11709.8|255
1634113800000|2021-10-13 08:30:00|11717.3|11715.3|11722.3|11720.3|11722.3|11720.3|11712.8|11710.8|133
1634114100000|2021-10-13 08:35:00|11722.8|11720.8|11727.3|11725.3|11730.8|11728.8|11720.3|11718.3|291
1634114400000|2021-10-13 08:40:00|11727.8|11725.8|11743.8|11741.8|11744.8|11742.8|11726.3|11724.3|184
1634114700000|2021-10-13 08:45:00|11743.3|11741.3|11760.3|11758.3|11761.3|11759.3|11742.3|11740.3|263
1634115000000|2021-10-13 08:50:00|11760.8|11758.8|11764.3|11762.3|11766.3|11764.3|11759.3|11757.3|244
1634115300000|2021-10-13 08:55:00|11764.8|11762.8|11766.8|11764.8|11769.3|11767.3|11762.3|11760.3|435
1634115600000|2021-10-13 09:00:00|11766.3|11764.3|11762.3|11760.3|11771.3|11769.3|11762.3|11760.3|255
1634115900000|2021-10-13 09:05:00|11761.3|11759.3|11760.3|11758.3|11763.8|11761.8|11756.3|11754.3|361
1634116200000|2021-10-13 09:10:00|11760.8|11758.8|11760.3|11758.3|11763.8|11761.8|11759.3|11757.3|128
1634116500000|2021-10-13 09:15:00|11759.8|11757.8|11764.3|11762.3|11769.3|11767.3|11759.8|11757.8|93
1634116800000|2021-10-13 09:20:00|11764.8|11762.8|11769.8|11767.8|11772.3|11770.3|11763.8|11761.8|141
1634117100000|2021-10-13 09:25:00|11769.3|11767.3|11766.3|11764.3|11772.8|11770.8|11765.3|11763.3|109
1634117400000|2021-10-13 09:30:00|11764.8|11762.8|11765.8|11763.8|11772.8|11770.8|11764.3|11762.3|194
1634117700000|2021-10-13 09:35:00|11766.3|11764.3|11784.3|11782.3|11784.8|11782.8|11764.3|11762.3|119
1634118000000|2021-10-13 09:40:00|11783.8|11781.8|11787.8|11785.8|11788.3|11786.3|11781.3|11779.3|156
1634118300000|2021-10-13 09:45:00|11788.3|11786.3|11788.3|11786.3|11789.3|11787.3|11784.3|11782.3|105
1634118600000|2021-10-13 09:50:00|11787.8|11785.8|11786.8|11784.8|11788.3|11786.3|11783.8|11781.8|142
1634118900000|2021-10-13 09:55:00|11787.3|11785.3|11784.3|11782.3|11787.8|11785.8|11781.3|11779.3|116
1634119200000|2021-10-13 10:00:00|11784.8|11782.8|11785.3|11783.3|11789.3|11787.3|11782.3|11780.3|104
1634119500000|2021-10-13 10:05:00|11784.8|11782.8|11779.8|11777.8|11787.8|11785.8|11778.3|11776.3|202
1634119800000|2021-10-13 10:10:00|11780.3|11778.3|11782.8|11780.8|11785.8|11783.8|11779.3|11777.3|102
1634120100000|2021-10-13 10:15:00|11782.3|11780.3|11793.8|11791.8|11794.8|11792.8|11781.3|11779.3|106
1634120400000|2021-10-13 10:20:00|11793.3|11791.3|11790.3|11788.3|11793.8|11791.8|11787.8|11785.8|195
1634120700000|2021-10-13 10:25:00|11789.8|11787.8|11782.8|11780.8|11790.3|11788.3|11781.3|11779.3|74
1634121000000|2021-10-13 10:30:00|11782.3|11780.3|11781.3|11779.3|11785.3|11783.3|11779.8|11777.8|158
1634121300000|2021-10-13 10:35:00|11781.8|11779.8|11783.3|11781.3|11783.3|11781.3|11777.8|11775.8|65
1634121600000|2021-10-13 10:40:00|11782.8|11780.8|11783.3|11781.3|11784.8|11782.8|11778.8|11776.8|102
1634121900000|2021-10-13 10:45:00|11783.8|11781.8|11785.8|11783.8|11786.3|11784.3|11782.3|11780.3|56
1634122200000|2021-10-13 10:50:00|11785.3|11783.3|11789.3|11787.3|11790.3|11788.3|11784.3|11782.3|258
1634122500000|2021-10-13 10:55:00|11788.8|11786.8|11782.3|11780.3|11790.3|11788.3|11781.3|11779.3|91
1634122800000|2021-10-13 11:00:00|11782.8|11780.8|11778.8|11776.8|11784.3|11782.3|11777.8|11775.8|150
1634123100000|2021-10-13 11:05:00|11778.3|11776.3|11772.3|11770.3|11778.8|11776.8|11771.3|11769.3|67
1634123400000|2021-10-13 11:10:00|11771.8|11769.8|11772.3|11770.3|11773.3|11771.3|11767.3|11765.3|70
1634123700000|2021-10-13 11:15:00|11771.8|11769.8|11778.3|11776.3|11779.3|11777.3|11769.8|11767.8|54
1634124000000|2021-10-13 11:20:00|11777.8|11775.8|11777.8|11775.8|11780.8|11778.8|11777.3|11775.3|37
1634124300000|2021-10-13 11:25:00|11778.3|11776.3|11782.3|11780.3|11782.3|11780.3|11776.8|11774.8|49
1634124600000|2021-10-13 11:30:00|11781.8|11779.8|11780.8|11778.8|11785.3|11783.3|11779.3|11777.3|56
1634124900000|2021-10-13 11:35:00|11781.3|11779.3|11783.3|11781.3|11784.8|11782.8|11776.8|11774.8|58
1634125200000|2021-10-13 11:40:00|11782.8|11780.8|11783.8|11781.8|11785.3|11783.3|11780.8|11778.8|126
1634125500000|2021-10-13 11:45:00|11783.3|11781.3|11778.8|11776.8|11784.3|11782.3|11778.8|11776.8|33
1634125800000|2021-10-13 11:50:00|11779.3|11777.3|11788.8|11786.8|11789.3|11787.3|11778.3|11776.3|98
1634126100000|2021-10-13 11:55:00|11789.3|11787.3|11785.3|11783.3|11789.3|11787.3|11784.8|11782.8|83
1634126400000|2021-10-13 12:00:00|11785.8|11783.8|11789.3|11787.3|11789.8|11787.8|11785.3|11783.3|51
1634126700000|2021-10-13 12:05:00|11788.8|11786.8|11787.3|11785.3|11788.8|11786.8|11785.3|11783.3|102
1634127000000|2021-10-13 12:10:00|11787.8|11785.8|11795.3|11793.3|11795.3|11793.3|11787.8|11785.8|115
1634127300000|2021-10-13 12:15:00|11794.8|11792.8|11796.3|11794.3|11798.3|11796.3|11793.3|11791.3|104
1634127600000|2021-10-13 12:20:00|11795.3|11793.3|11795.3|11793.3|11796.3|11794.3|11790.8|11788.8|89
1634127900000|2021-10-13 12:25:00|11794.8|11792.8|11791.3|11789.3|11796.3|11794.3|11791.3|11789.3|56
1634128200000|2021-10-13 12:30:00|11791.8|11789.8|11789.3|11787.3|11798.8|11796.8|11780.3|11778.3|321
1634128500000|2021-10-13 12:35:00|11788.8|11786.8|11788.8|11786.8|11792.3|11790.3|11786.3|11784.3|128
1634128800000|2021-10-13 12:40:00|11788.3|11786.3|11780.3|11778.3|11788.8|11786.8|11778.3|11776.3|257
1634129100000|2021-10-13 12:45:00|11779.8|11777.8|11782.3|11780.3|11784.8|11782.8|11777.3|11775.3|184
1634129400000|2021-10-13 12:50:00|11781.8|11779.8|11788.3|11786.3|11792.3|11790.3|11781.3|11779.3|121
1634129700000|2021-10-13 12:55:00|11788.8|11786.8|11781.3|11779.3|11790.3|11788.3|11780.3|11778.3|118
1634130000000|2021-10-13 13:00:00|11781.8|11779.8|11788.3|11786.3|11788.3|11786.3|11778.8|11776.8|106
1634130300000|2021-10-13 13:05:00|11788.8|11786.8|11789.3|11787.3|11789.8|11787.8|11782.3|11780.3|100
1634130600000|2021-10-13 13:10:00|11788.8|11786.8|11793.8|11791.8|11794.3|11792.3|11788.3|11786.3|84
1634130900000|2021-10-13 13:15:00|11793.3|11791.3|11799.8|11797.8|11803.3|11801.3|11787.3|11785.3|497
1634131200000|2021-10-13 13:20:00|11800.3|11798.3|11802.3|11800.3|11805.3|11803.3|11799.3|11797.3|349
1634131500000|2021-10-13 13:25:00|11801.8|11799.8|11800.8|11798.8|11802.3|11800.3|11797.3|11795.3|122
1634131800000|2021-10-13 13:30:00|11801.3|11799.3|11809.3|11807.3|11814.8|11812.8|11797.3|11795.3|462
1634132100000|2021-10-13 13:35:00|11808.8|11806.8|11822.3|11820.3|11822.8|11820.8|11807.3|11805.3|326
1634132400000|2021-10-13 13:40:00|11821.3|11819.3|11819.3|11817.3|11825.8|11823.8|11812.3|11810.3|434
1634132700000|2021-10-13 13:45:00|11818.8|11816.8|11809.8|11807.8|11821.3|11819.3|11809.3|11807.3|365
1634133000000|2021-10-13 13:50:00|11809.3|11807.3|11808.3|11806.3|11817.3|11815.3|11806.3|11804.3|252
1634133300000|2021-10-13 13:55:00|11807.3|11805.3|11812.3|11810.3|11817.3|11815.3|11802.3|11800.3|225
1634133600000|2021-10-13 14:00:00|11811.3|11809.3|11817.3|11815.3|11819.3|11817.3|11800.3|11798.3|301
1634133900000|2021-10-13 14:05:00|11817.8|11815.8|11815.8|11813.8|11821.3|11819.3|11813.3|11811.3|236
1634134200000|2021-10-13 14:10:00|11816.4|11814.4|11799.9|11797.9|11820.9|11818.9|11795.9|11793.9|344
1634134500000|2021-10-13 14:15:00|11799.4|11797.4|11804.9|11802.9|11807.9|11805.9|11796.9|11794.9|244
1634134800000|2021-10-13 14:20:00|11804.4|11802.4|11804.9|11802.9|11808.4|11806.4|11798.9|11796.9|182
1634135100000|2021-10-13 14:25:00|11804.4|11802.4|11802.9|11800.9|11807.9|11805.9|11799.9|11797.9|313
1634135400000|2021-10-13 14:30:00|11803.4|11801.4|11804.9|11802.9|11805.4|11803.4|11792.4|11790.4|276
1634135700000|2021-10-13 14:35:00|11803.9|11801.9|11805.9|11803.9|11809.9|11807.9|11801.9|11799.9|219
1634136000000|2021-10-13 14:40:00|11806.4|11804.4|11813.9|11811.9|11814.4|11812.4|11801.4|11799.4|159
1634136300000|2021-10-13 14:45:00|11812.9|11810.9|11818.9|11816.9|11821.4|11819.4|11811.9|11809.9|612
1634136600000|2021-10-13 14:50:00|11819.4|11817.4|11816.9|11814.9|11822.9|11820.9|11815.9|11813.9|215
1634136900000|2021-10-13 14:55:00|11816.4|11814.4|11815.4|11813.4|11819.9|11817.9|11813.9|11811.9|114
1634137200000|2021-10-13 15:00:00|11815.9|11813.9|11823.9|11821.9|11823.9|11821.9|11815.9|11813.9|149
1634137500000|2021-10-13 15:05:00|11824.4|11822.4|11825.9|11823.9|11828.9|11826.9|11823.9|11821.9|256
1634137800000|2021-10-13 15:10:00|11826.4|11824.4|11826.9|11824.9|11829.4|11827.4|11824.9|11822.9|175
1634138100000|2021-10-13 15:15:00|11826.4|11824.4|11824.9|11822.9|11830.9|11828.9|11821.9|11819.9|357
1634138400000|2021-10-13 15:20:00|11823.9|11821.9|11827.9|11825.9|11828.9|11826.9|11823.9|11821.9|805
1634138700000|2021-10-13 15:25:00|11826.9|11824.9|11816.9|11814.9|11828.4|11826.4|11815.4|11813.4|873
1634139000000|2021-10-13 15:30:00|11817.9|11815.9|11815.9|11813.9|11822.4|11820.4|11809.9|11807.9|1591
1634139300000|2021-10-13 15:35:00|11816.9|11814.9|11814.9|11812.9|11816.9|11814.9|11810.9|11808.9|247
1634139600000|2021-10-13 15:40:00|11815.4|11813.4|11816.9|11814.9|11817.9|11815.9|11809.9|11807.9|142
1634139900000|2021-10-13 15:45:00|11817.4|11815.4|11826.4|11824.4|11830.9|11828.9|11815.9|11813.9|76
1634140200000|2021-10-13 15:50:00|11825.9|11823.9|11821.4|11819.4|11829.4|11827.4|11820.9|11818.9|64
1634140500000|2021-10-13 15:55:00|11821.9|11819.9|11823.9|11821.9|11824.9|11822.9|11819.9|11817.9|84
1634140800000|2021-10-13 16:00:00|11824.4|11822.4|11822.4|11820.4|11826.4|11824.4|11821.9|11819.9|18
1634141100000|2021-10-13 16:05:00|11821.9|11819.9|11826.9|11824.9|11828.4|11826.4|11821.9|11819.9|11
1634141400000|2021-10-13 16:10:00|11826.4|11824.4|11826.9|11824.9|11828.9|11826.9|11825.4|11823.4|17
1634141700000|2021-10-13 16:15:00|11826.4|11824.4|11822.9|11820.9|11827.4|11825.4|11821.4|11819.4|28
1634142000000|2021-10-13 16:20:00|11822.4|11820.4|11821.4|11819.4|11822.9|11820.9|11819.4|11817.4|9
1634142300000|2021-10-13 16:25:00|11820.9|11818.9|11823.9|11821.9|11824.4|11822.4|11819.9|11817.9|1
1634142600000|2021-10-13 16:30:00|11823.4|11821.4|11820.4|11818.4|11823.4|11821.4|11819.9|11817.9|7
1634142900000|2021-10-13 16:35:00|11820.9|11818.9|11821.4|11819.4|11821.9|11819.9|11820.4|11818.4|8
1634143200000|2021-10-13 16:40:00|11820.4|11818.4|11822.9|11820.9|11825.9|11823.9|11819.9|11817.9|16
1634143500000|2021-10-13 16:45:00|11823.4|11821.4|11815.4|11813.4|11823.4|11821.4|11814.4|11812.4|7
1634143800000|2021-10-13 16:50:00|11814.9|11812.9|11812.9|11810.9|11815.4|11813.4|11811.4|11809.4|18
1634144100000|2021-10-13 16:55:00|11813.4|11811.4|11814.4|11812.4|11816.4|11814.4|11810.9|11808.9|45
1634144400000|2021-10-13 17:00:00|11813.9|11811.9|11812.9|11810.9|11814.9|11812.9|11809.9|11807.9|61
1634144700000|2021-10-13 17:05:00|11812.4|11810.4|11816.4|11814.4|11818.9|11816.9|11811.4|11809.4|42
1634145000000|2021-10-13 17:10:00|11816.9|11814.9|11816.4|11814.4|11820.4|11818.4|11815.9|11813.9|19
1634145300000|2021-10-13 17:15:00|11816.9|11814.9|11816.9|11814.9|11817.4|11815.4|11815.4|11813.4|6
1634145600000|2021-10-13 17:20:00|11817.9|11815.9|11821.4|11819.4|11821.9|11819.9|11816.4|11814.4|11
1634145900000|2021-10-13 17:25:00|11821.9|11819.9|11826.4|11824.4|11826.4|11824.4|11821.9|11819.9|27
1634146200000|2021-10-13 17:30:00|11825.9|11823.9|11826.9|11824.9|11830.9|11828.9|11824.9|11822.9|46
1634146500000|2021-10-13 17:35:00|11826.4|11824.4|11828.9|11826.9|11831.4|11829.4|11825.4|11823.4|46
1634146800000|2021-10-13 17:40:00|11829.4|11827.4|11826.9|11824.9|11829.4|11827.4|11825.4|11823.4|8
1634147100000|2021-10-13 17:45:00|11826.4|11824.4|11825.9|11823.9|11827.9|11825.9|11825.4|11823.4|8
1634147400000|2021-10-13 17:50:00|11826.4|11824.4|11827.9|11825.9|11828.4|11826.4|11824.9|11822.9|3
1634147700000|2021-10-13 17:55:00|11827.4|11825.4|11821.4|11819.4|11827.4|11825.4|11819.9|11817.9|29
1634148000000|2021-10-13 18:00:00|11820.9|11818.9|11819.4|11817.4|11838.4|11836.4|11816.9|11814.9|99
1634148300000|2021-10-13 18:05:00|11820.4|11818.4|11821.4|11819.4|11825.4|11823.4|11812.4|11810.4|28
1634148600000|2021-10-13 18:10:00|11820.9|11818.9|11827.4|11825.4|11828.4|11826.4|11817.4|11815.4|15
1634148900000|2021-10-13 18:15:00|11826.9|11824.9|11822.9|11820.9|11827.4|11825.4|11820.4|11818.4|22
1634149200000|2021-10-13 18:20:00|11823.4|11821.4|11823.4|11821.4|11828.4|11826.4|11823.4|11821.4|6
1634149500000|2021-10-13 18:25:00|11823.9|11821.9|11819.4|11817.4|11823.9|11821.9|11818.4|11816.4|9
1634149800000|2021-10-13 18:30:00|11818.9|11816.9|11820.9|11818.9|11821.4|11819.4|11817.9|11815.9|16
1634150100000|2021-10-13 18:35:00|11820.4|11818.4|11818.4|11816.4|11822.4|11820.4|11818.4|11816.4|4
1634150400000|2021-10-13 18:40:00|11818.9|11816.9|11815.4|11813.4|11819.4|11817.4|11813.4|11811.4|2
1634150700000|2021-10-13 18:45:00|11815.9|11813.9|11815.9|11813.9|11817.4|11815.4|11814.9|11812.9|4
1634151000000|2021-10-13 18:50:00|11815.4|11813.4|11814.4|11812.4|11816.4|11814.4|11812.9|11810.9|13
1634151300000|2021-10-13 18:55:00|11814.9|11812.9|11815.4|11813.4|11816.4|11814.4|11813.4|11811.4|2
1634151600000|2021-10-13 19:00:00|11814.9|11812.9|11812.9|11810.9|11817.4|11815.4|11812.4|11810.4|24
1634151900000|2021-10-13 19:05:00|11812.4|11810.4|11820.9|11818.9|11820.9|11818.9|11808.4|11806.4|52
1634152200000|2021-10-13 19:10:00|11820.4|11818.4|11815.4|11813.4|11820.9|11818.9|11815.4|11813.4|15
1634152500000|2021-10-13 19:15:00|11815.9|11813.9|11814.4|11812.4|11818.4|11816.4|11814.4|11812.4|5
1634152800000|2021-10-13 19:20:00|11814.9|11812.9|11814.4|11812.4|11816.4|11814.4|11813.9|11811.9|3
1634153100000|2021-10-13 19:25:00|11813.9|11811.9|11809.4|11807.4|11814.4|11812.4|11808.9|11806.9|14
1634153400000|2021-10-13 19:30:00|11808.9|11806.9|11811.9|11809.9|11813.9|11811.9|11808.9|11806.9|8
1634153700000|2021-10-13 19:35:00|11812.4|11810.4|11813.4|11811.4|11815.9|11813.9|11811.4|11809.4|7
1634154000000|2021-10-13 19:40:00|11812.9|11810.9|11808.4|11806.4|11814.9|11812.9|11807.9|11805.9|31
1634154300000|2021-10-13 19:45:00|11807.9|11805.9|11816.4|11814.4|11817.4|11815.4|11807.9|11805.9|16
1634154600000|2021-10-13 19:50:00|11815.9|11813.9|11816.4|11814.4|11820.4|11818.4|11814.4|11812.4|24
1634154900000|2021-10-13 19:55:00|11815.9|11813.9|11815.9|11809.9|11816.4|11814.4|11808.9|11806.9|59
1634155200000|2021-10-13 20:00:00|11815.8|11809.8|11818.2|11812.2|11818.2|11812.2|11814.6|11808.6|0
1634155500000|2021-10-13 20:05:00|11817.9|11811.9|11816.5|11810.5|11817.9|11811.9|11815.7|11809.7|0
1634155800000|2021-10-13 20:10:00|11816.4|11810.4|11812.8|11806.8|11816.4|11810.4|11812.4|11806.4|0
1634156100000|2021-10-13 20:15:00|11813.1|11807.1|11813.1|11807.1|11813.9|11807.9|11812|11806|0
1634156400000|2021-10-13 20:20:00|11813.5|11807.5|11813.9|11807.9|11813.9|11807.9|11813.5|11807.5|0
1634156700000|2021-10-13 20:25:00|11814.2|11808.2|11815.4|11809.4|11815.4|11809.4|11813.9|11807.9|0
1634157000000|2021-10-13 20:30:00|11815.3|11809.3|11814.9|11808.9|11815.4|11809.4|11814.2|11808.2|0
1634157300000|2021-10-13 20:35:00|11815|11809|11815.4|11809.4|11815.7|11809.7|11814.9|11808.9|0
1634157600000|2021-10-13 20:40:00|11815.1|11809.1|11815.4|11809.4|11815.7|11809.7|11814.9|11808.9|0
1634157900000|2021-10-13 20:45:00|11815.3|11809.3|11814.9|11808.9|11815.4|11809.4|11814.9|11808.9|0
1634158200000|2021-10-13 20:50:00|11814.6|11808.6|11815.4|11809.4|11815.4|11809.4|11813.9|11807.9|0
1634158500000|2021-10-13 20:55:00|11815.5|11809.5|11815.6|11809.6|11816|11810|11815.4|11809.4|0
1634158800000|2021-10-13 21:00:00|11815.4|11809.4|11815.1|11809.1|11815.6|11809.6|11815.1|11809.1|0
1634159100000|2021-10-13 21:05:00|11815.2|11809.2|11815.2|11809.2|11815.2|11809.2|11815.1|11809.1|0
1634159400000|2021-10-13 21:10:00|11815.1|11809.1|11814.9|11808.9|11815.1|11809.1|11814.9|11808.9|0
1634159700000|2021-10-13 21:15:00|11815|11809|11815.2|11809.2|11815.6|11809.6|11815|11809|0
1634160000000|2021-10-13 21:20:00|11815.4|11809.4|11815.4|11809.4|11815.4|11809.4|11815.4|11809.4|0
1634160300000|2021-10-13 21:25:00|11815.2|11809.2|11815.5|11809.5|11815.5|11809.5|11815.2|11809.2|0
1634160600000|2021-10-13 21:30:00|11815.6|11809.6|11815.5|11809.5|11815.6|11809.6|11815.5|11809.5|0
1634160900000|2021-10-13 21:35:00|11815.6|11809.6|11815.4|11809.4|11815.8|11809.8|11815.4|11809.4|0
1634161200000|2021-10-13 21:40:00|11815.5|11809.5|11815.4|11809.4|11815.5|11809.5|11815.4|11809.4|0
1634161500000|2021-10-13 21:45:00|11815.5|11809.5|11815.4|11809.4|11815.5|11809.5|11815.4|11809.4|0
1634161800000|2021-10-13 21:50:00|11815.6|11809.6|11815.5|11809.5|11815.8|11809.8|11815.5|11809.5|0
1634162100000|2021-10-13 21:55:00|11815.6|11809.6|11815.8|11809.8|11816|11810|11815.5|11809.5|0
1634162400000|2021-10-13 22:00:00|11815.6|11809.6|11817.1|11811.1|11817.6|11811.6|11814.8|11808.8|0
1634162700000|2021-10-13 22:05:00|11816.8|11810.8|11819.8|11813.8|11820.9|11814.9|11816|11810|0
1634163000000|2021-10-13 22:10:00|11820.1|11814.1|11822.3|11816.3|11822.3|11816.3|11820.1|11814.1|0
1634163300000|2021-10-13 22:15:00|11822.2|11816.2|11820.4|11814.4|11822.3|11816.3|11820.4|11814.4|0
1634163600000|2021-10-13 22:20:00|11820.5|11814.5|11823.4|11817.4|11824.5|11818.5|11820.5|11814.5|0
1634163900000|2021-10-13 22:25:00|11823.3|11817.3|11823.8|11817.8|11824.8|11818.8|11822.3|11816.3|0
1634164200000|2021-10-13 22:30:00|11824.2|11818.2|11825.6|11819.6|11827|11821|11822.5|11816.5|0
1634164500000|2021-10-13 22:35:00|11825.7|11819.7|11826.4|11820.4|11827|11821|11825.7|11819.7|0
1634164800000|2021-10-13 22:40:00|11826.3|11820.3|11824.5|11818.5|11826.3|11820.3|11824.2|11818.2|0
1634165100000|2021-10-13 22:45:00|11824.4|11818.4|11824.5|11818.5|11824.5|11818.5|11823.1|11817.1|0
1634165400000|2021-10-13 22:50:00|11824.4|11818.4|11823.7|11817.7|11824.8|11818.8|11823.4|11817.4|0
1634165700000|2021-10-13 22:55:00|11823.4|11817.4|11824.1|11818.1|11824.1|11818.1|11823.4|11817.4|0
1634166000000|2021-10-13 23:00:00|11824|11818|11825.9|11819.9|11825.9|11819.9|11823.9|11817.9|0
1634166300000|2021-10-13 23:05:00|11825.6|11819.6|11823.7|11817.7|11825.8|11819.8|11823.7|11817.7|0
1634166600000|2021-10-13 23:10:00|11823.6|11817.6|11823.4|11817.4|11824.2|11818.2|11822.6|11816.6|0
1634166900000|2021-10-13 23:15:00|11823.5|11817.5|11824.1|11818.1|11824.2|11818.2|11822.3|11816.3|0
1634167200000|2021-10-13 23:20:00|11824|11818|11824.1|11818.1|11825|11819|11823|11817|0
1634167500000|2021-10-13 23:25:00|11824|11818|11824.1|11818.1|11824.1|11818.1|11823.4|11817.4|0
1634167800000|2021-10-13 23:30:00|11824.2|11818.2|11823.4|11817.4|11824.8|11818.8|11823|11817|0
1634168100000|2021-10-13 23:35:00|11823.6|11817.6|11825.1|11819.1|11825.1|11819.1|11823.4|11817.4|0
1634168400000|2021-10-13 23:40:00|11825.2|11819.2|11827.3|11821.3|11829.2|11823.2|11825.2|11819.2|0
1634168700000|2021-10-13 23:45:00|11827|11821|11825.6|11819.6|11829.2|11823.2|11825.6|11819.6|0
1634169000000|2021-10-13 23:50:00|11825.8|11819.8|11824.8|11818.8|11825.9|11819.9|11823.7|11817.7|0
1634169300000|2021-10-13 23:55:00|11824.9|11818.9|11826.7|11820.7|11826.7|11820.7|11824.8|11818.8|0
1634169600000|2021-10-14 00:00:00|11826.6|11820.6|11827.5|11821.5|11829.2|11823.2|11825.9|11819.9|0
1634169900000|2021-10-14 00:05:00|11827.9|11821.9|11828.5|11822.5|11829|11823|11826.8|11820.8|0
1634170200000|2021-10-14 00:10:00|11828.4|11822.4|11833|11827|11835.2|11829.2|11828.4|11822.4|0
1634170500000|2021-10-14 00:15:00|11832.6|11826.6|11835.8|11829.8|11836.9|11830.9|11831.1|11825.1|0
1634170800000|2021-10-14 00:20:00|11835.7|11829.7|11831.3|11825.3|11836.6|11830.6|11831.3|11825.3|0
1634171100000|2021-10-14 00:25:00|11831.7|11825.7|11835.1|11829.1|11835.5|11829.5|11831.7|11825.7|0
1634171400000|2021-10-14 00:30:00|11835.2|11829.2|11832.4|11826.4|11836.6|11830.6|11831.5|11825.5|0
1634171700000|2021-10-14 00:35:00|11832.5|11826.5|11834.2|11828.2|11834.6|11828.6|11832.4|11826.4|0
1634172000000|2021-10-14 00:40:00|11834.4|11828.4|11838.2|11832.2|11838.2|11832.2|11833.2|11827.2|0
1634172300000|2021-10-14 00:45:00|11839|11833|11836.1|11830.1|11839|11833|11835.3|11829.3|0
1634172600000|2021-10-14 00:50:00|11836.2|11830.2|11834.9|11828.9|11836.9|11830.9|11832.7|11826.7|0
1634172900000|2021-10-14 00:55:00|11835|11829|11831.2|11825.2|11837.1|11831.1|11831.2|11825.2|0
1634173200000|2021-10-14 01:00:00|11831.1|11825.1|11831.1|11825.1|11832.4|11826.4|11830.3|11824.3|0
1634173500000|2021-10-14 01:05:00|11831.3|11825.3|11832.8|11826.8|11832.9|11826.9|11831.1|11825.1|0
1634173800000|2021-10-14 01:10:00|11832.6|11826.6|11830.7|11824.7|11832.8|11826.8|11830.6|11824.6|0
1634174100000|2021-10-14 01:15:00|11830.6|11824.6|11829.4|11823.4|11831.1|11825.1|11828.6|11822.6|0
1634174400000|2021-10-14 01:20:00|11829|11823|11829.3|11823.3|11829.4|11823.4|11828.5|11822.5|0
1634174700000|2021-10-14 01:25:00|11829.4|11823.4|11829.7|11823.7|11830.6|11824.6|11828.9|11822.9|0
1634175000000|2021-10-14 01:30:00|11829.8|11823.8|11834.3|11828.3|11834.3|11828.3|11829.3|11823.3|0
1634175300000|2021-10-14 01:35:00|11834.1|11828.1|11829.9|11823.9|11835.2|11829.2|11829.9|11823.9|0
1634175600000|2021-10-14 01:40:00|11829.8|11823.8|11827.7|11821.7|11829.9|11823.9|11827.2|11821.2|0
1634175900000|2021-10-14 01:45:00|11827.6|11821.6|11826.9|11820.9|11828.6|11822.6|11826|11820|0
1634176200000|2021-10-14 01:50:00|11826.8|11820.8|11828.4|11822.4|11828.5|11822.5|11826.8|11820.8|0
1634176500000|2021-10-14 01:55:00|11828.2|11822.2|11826.2|11820.2|11829.4|11823.4|11825.8|11819.8|0
1634176800000|2021-10-14 02:00:00|11826|11820|11827.5|11821.5|11827.5|11821.5|11825.8|11819.8|0
1634177100000|2021-10-14 02:05:00|11827.3|11821.3|11830.9|11824.9|11830.9|11824.9|11826.6|11820.6|0
1634177400000|2021-10-14 02:10:00|11830.8|11824.8|11831.2|11825.2|11832.5|11826.5|11830|11824|0
1634177700000|2021-10-14 02:15:00|11831.4|11825.4|11831.2|11825.2|11832.5|11826.5|11830.3|11824.3|0
1634178000000|2021-10-14 02:20:00|11831|11825|11829.1|11823.1|11831.7|11825.7|11829.1|11823.1|0
1634178300000|2021-10-14 02:25:00|11829|11823|11829|11823|11829.9|11823.9|11827.8|11821.8|0
1634178600000|2021-10-14 02:30:00|11829.1|11823.1|11828|11822|11829.1|11823.1|11827.1|11821.1|0
1634178900000|2021-10-14 02:35:00|11828.8|11822.8|11827.3|11821.3|11829.6|11823.6|11826.8|11820.8|0
1634179200000|2021-10-14 02:40:00|11827.2|11821.2|11827.6|11821.6|11828.1|11822.1|11827.2|11821.2|0
1634179500000|2021-10-14 02:45:00|11827.4|11821.4|11831.1|11825.1|11831.1|11825.1|11827.2|11821.2|0
1634179800000|2021-10-14 02:50:00|11831|11825|11831.9|11825.9|11832.8|11826.8|11830.7|11824.7|0
1634180100000|2021-10-14 02:55:00|11832|11826|11831.1|11825.1|11832.3|11826.3|11830.3|11824.3|0
1634180400000|2021-10-14 03:00:00|11831.6|11825.6|11830.7|11824.7|11831.6|11825.6|11830.2|11824.2|0
1634180700000|2021-10-14 03:05:00|11830.6|11824.6|11830.7|11824.7|11831.1|11825.1|11829.3|11823.3|0
1634181000000|2021-10-14 03:10:00|11830.8|11824.8|11830.8|11824.8|11831.9|11825.9|11829|11823|0
1634181300000|2021-10-14 03:15:00|11830.7|11824.7|11833.3|11827.3|11833.3|11827.3|11830.7|11824.7|0
1634181600000|2021-10-14 03:20:00|11833.7|11827.7|11833.7|11827.7|11834.2|11828.2|11832|11826|0
1634181900000|2021-10-14 03:25:00|11833.5|11827.5|11831.6|11825.6|11833.5|11827.5|11831.6|11825.6|0
1634182200000|2021-10-14 03:30:00|11831.2|11825.2|11830.2|11824.2|11831.6|11825.6|11829.1|11823.1|0
1634182500000|2021-10-14 03:35:00|11830.1|11824.1|11831.1|11825.1|11831.1|11825.1|11829.4|11823.4|0
1634182800000|2021-10-14 03:40:00|11831.3|11825.3|11834.6|11828.6|11835|11829|11831.1|11825.1|0
1634183100000|2021-10-14 03:45:00|11834.8|11828.8|11835.2|11829.2|11838.1|11832.1|11834.8|11828.8|0
1634183400000|2021-10-14 03:50:00|11835.4|11829.4|11835.1|11829.1|11835.5|11829.5|11833.4|11827.4|0
1634183700000|2021-10-14 03:55:00|11834.9|11828.9|11832.6|11826.6|11835.1|11829.1|11831.8|11825.8|0
1634184000000|2021-10-14 04:00:00|11832.7|11826.7|11831.3|11825.3|11833.4|11827.4|11830.9|11824.9|0
1634184300000|2021-10-14 04:05:00|11831.4|11825.4|11833|11827|11833.5|11827.5|11831|11825|0
1634184600000|2021-10-14 04:10:00|11832.8|11826.8|11830.1|11824.1|11833.9|11827.9|11829.7|11823.7|0
1634184900000|2021-10-14 04:15:00|11830.2|11824.2|11830.6|11824.6|11831|11825|11829.3|11823.3|0
1634185200000|2021-10-14 04:20:00|11830.4|11824.4|11830.2|11824.2|11830.6|11824.6|11829.3|11823.3|0
1634185500000|2021-10-14 04:25:00|11830.6|11824.6|11830.2|11824.2|11831|11825|11829.7|11823.7|0
1634185800000|2021-10-14 04:30:00|11830.5|11824.5|11831|11825|11831.9|11825.9|11830.2|11824.2|0
1634186100000|2021-10-14 04:35:00|11830.9|11824.9|11831.4|11825.4|11831.9|11825.9|11830.2|11824.2|0
1634186400000|2021-10-14 04:40:00|11831.2|11825.2|11831.3|11825.3|11833.4|11827.4|11831|11825|0
1634186700000|2021-10-14 04:45:00|11831.1|11825.1|11830.4|11824.4|11831.3|11825.3|11830|11824|0
1634187000000|2021-10-14 04:50:00|11830.6|11824.6|11832.9|11826.9|11833.4|11827.4|11830.6|11824.6|0
1634187300000|2021-10-14 04:55:00|11833.1|11827.1|11833.4|11827.4|11833.4|11827.4|11832.6|11826.6|0
1634187600000|2021-10-14 05:00:00|11833.3|11827.3|11828.8|11822.8|11833.4|11827.4|11828.5|11822.5|0
1634187900000|2021-10-14 05:05:00|11829|11823|11826.8|11820.8|11829.3|11823.3|11826.7|11820.7|0
1634188200000|2021-10-14 05:10:00|11826.9|11820.9|11830.2|11824.2|11830.2|11824.2|11826.9|11820.9|0
1634188500000|2021-10-14 05:15:00|11830.3|11824.3|11831.9|11825.9|11833.7|11827.7|11830.3|11824.3|0
1634188800000|2021-10-14 05:20:00|11832|11826|11833.3|11827.3|11833.3|11827.3|11830.2|11824.2|0
1634189100000|2021-10-14 05:25:00|11833.1|11827.1|11835.9|11829.9|11836.1|11830.1|11832.4|11826.4|0
1634189400000|2021-10-14 05:30:00|11836|11830|11835.1|11829.1|11836.8|11830.8|11835|11829|0
1634189700000|2021-10-14 05:35:00|11835|11829|11837|11831|11837.1|11831.1|11835|11829|0
1634190000000|2021-10-14 05:40:00|11837.1|11831.1|11838.3|11832.3|11838.9|11832.9|11836.2|11830.2|0
1634190300000|2021-10-14 05:45:00|11838.2|11832.2|11839.7|11833.7|11839.8|11833.8|11837.5|11831.5|0
1634190600000|2021-10-14 05:50:00|11840.1|11834.1|11843.3|11837.3|11843.3|11837.3|11840.1|11834.1|0
1634190900000|2021-10-14 05:55:00|11843.2|11837.2|11846.3|11840.3|11847.3|11841.3|11842.5|11836.5|0
1634191200000|2021-10-14 06:00:00|11830.4|11828.4|11822.9|11820.9|11836.4|11834.4|11819.4|11817.4|69
1634191500000|2021-10-14 06:05:00|11822.4|11820.4|11824.4|11822.4|11825.9|11823.9|11817.9|11815.9|57
1634191800000|2021-10-14 06:10:00|11824.9|11822.9|11832.4|11830.4|11835.9|11833.9|11824.9|11822.9|70
1634192100000|2021-10-14 06:15:00|11831.9|11829.9|11836.4|11834.4|11836.4|11834.4|11829.4|11827.4|39
1634192400000|2021-10-14 06:20:00|11835.9|11833.9|11835.4|11833.4|11840.4|11838.4|11835.4|11833.4|74
1634192700000|2021-10-14 06:25:00|11834.9|11832.9|11841.9|11839.9|11842.4|11840.4|11834.4|11832.4|36
1634193000000|2021-10-14 06:30:00|11842.9|11840.9|11846.4|11844.4|11851.4|11849.4|11838.4|11836.4|66
1634193300000|2021-10-14 06:35:00|11845.9|11843.9|11851.4|11849.4|11853.4|11851.4|11843.9|11841.9|45
1634193600000|2021-10-14 06:40:00|11851.9|11849.9|11849.9|11847.9|11853.4|11851.4|11848.4|11846.4|44
1634193900000|2021-10-14 06:45:00|11851.4|11849.4|11847.9|11845.9|11851.4|11849.4|11843.4|11841.4|56
1634194200000|2021-10-14 06:50:00|11848.4|11846.4|11847.9|11845.9|11850.9|11848.9|11846.9|11844.9|21
1634194500000|2021-10-14 06:55:00|11848.4|11846.4|11856.4|11854.4|11865.4|11863.4|11848.4|11846.4|357
1634194800000|2021-10-14 07:00:00|11859.4|11857.4|11837.4|11835.4|11865.4|11863.4|11837.4|11835.4|1312
1634195100000|2021-10-14 07:05:00|11836.9|11834.9|11829.9|11827.9|11839.4|11837.4|11821.4|11819.4|747
1634195400000|2021-10-14 07:10:00|11831.4|11829.4|11812.9|11810.9|11831.9|11829.9|11810.9|11808.9|457
1634195700000|2021-10-14 07:15:00|11812.4|11810.4|11812.9|11810.9|11814.9|11812.9|11801.9|11799.9|508
1634196000000|2021-10-14 07:20:00|11813.4|11811.4|11814.4|11812.4|11820.4|11818.4|11810.9|11808.9|500
1634196300000|2021-10-14 07:25:00|11813.9|11811.9|11807.4|11805.4|11816.9|11814.9|11807.4|11805.4|364
1634196600000|2021-10-14 07:30:00|11806.9|11804.9|11788.4|11786.4|11806.9|11804.9|11786.9|11784.9|569
1634196900000|2021-10-14 07:35:00|11787.9|11785.9|11796.9|11794.9|11797.9|11795.9|11786.9|11784.9|346
1634197200000|2021-10-14 07:40:00|11795.3|11793.3|11793.3|11791.3|11800.8|11798.8|11792.3|11790.3|331
1634197500000|2021-10-14 07:45:00|11795.3|11793.3|11798.3|11796.3|11802.8|11800.8|11792.3|11790.3|267
1634197800000|2021-10-14 07:50:00|11797.3|11795.3|11796.3|11794.3|11800.3|11798.3|11791.3|11789.3|246
1634198100000|2021-10-14 07:55:00|11795.8|11793.8|11800.3|11798.3|11800.8|11798.8|11790.8|11788.8|240
1634198400000|2021-10-14 08:00:00|11800.8|11798.8|11817.8|11815.8|11818.3|11816.3|11800.8|11798.8|247
1634198700000|2021-10-14 08:05:00|11817.3|11815.3|11812.3|11810.3|11818.3|11816.3|11805.3|11803.3|216
1634199000000|2021-10-14 08:10:00|11812.8|11810.8|11824.8|11822.8|11825.3|11823.3|11812.8|11810.8|401
1634199300000|2021-10-14 08:15:00|11824.3|11822.3|11814.8|11812.8|11826.3|11824.3|11809.3|11807.3|223
1634199600000|2021-10-14 08:20:00|11814.3|11812.3|11814.3|11812.3|11820.3|11818.3|11814.3|11812.3|186
1634199900000|2021-10-14 08:25:00|11815.3|11813.3|11826.8|11824.8|11826.8|11824.8|11814.3|11812.3|187
1634200200000|2021-10-14 08:30:00|11827.3|11825.3|11818.8|11816.8|11829.3|11827.3|11817.3|11815.3|128
1634200500000|2021-10-14 08:35:00|11818.3|11816.3|11821.3|11819.3|11821.3|11819.3|11815.3|11813.3|69
1634200800000|2021-10-14 08:40:00|11822.3|11820.3|11815.8|11813.8|11822.3|11820.3|11815.3|11813.3|99
1634201100000|2021-10-14 08:45:00|11816.3|11814.3|11819.3|11817.3|11825.3|11823.3|11816.3|11814.3|88
1634201400000|2021-10-14 08:50:00|11818.3|11816.3|11821.3|11819.3|11823.3|11821.3|11817.3|11815.3|116
1634201700000|2021-10-14 08:55:00|11822.3|11820.3|11820.3|11818.3|11823.3|11821.3|11817.3|11815.3|159
1634202000000|2021-10-14 09:00:00|11820.8|11818.8|11815.8|11813.8|11821.3|11819.3|11813.3|11811.3|180
1634202300000|2021-10-14 09:05:00|11815.3|11813.3|11811.8|11809.8|11818.3|11816.3|11808.8|11806.8|116
1634202600000|2021-10-14 09:10:00|11812.3|11810.3|11810.3|11808.3|11815.3|11813.3|11808.3|11806.3|115
1634202900000|2021-10-14 09:15:00|11810.8|11808.8|11805.8|11803.8|11811.3|11809.3|11804.3|11802.3|227
1634203200000|2021-10-14 09:20:00|11806.3|11804.3|11813.3|11811.3|11813.8|11811.8|11805.3|11803.3|91
1634203500000|2021-10-14 09:25:00|11813.8|11811.8|11816.3|11814.3|11816.3|11814.3|11812.3|11810.3|112
1634203800000|2021-10-14 09:30:00|11815.3|11813.3|11813.3|11811.3|11816.8|11814.8|11810.3|11808.3|65
1634204100000|2021-10-14 09:35:00|11812.8|11810.8|11814.3|11812.3|11814.3|11812.3|11807.3|11805.3|92
1634204400000|2021-10-14 09:40:00|11814.8|11812.8|11809.3|11807.3|11815.3|11813.3|11807.3|11805.3|101
1634204700000|2021-10-14 09:45:00|11811.3|11809.3|11815.3|11813.3|11819.3|11817.3|11809.3|11807.3|115
1634205000000|2021-10-14 09:50:00|11815.8|11813.8|11819.8|11817.8|11820.8|11818.8|11814.8|11812.8|128
1634205300000|2021-10-14 09:55:00|11820.3|11818.3|11816.3|11814.3|11820.3|11818.3|11813.3|11811.3|91
1634205600000|2021-10-14 10:00:00|11815.8|11813.8|11810.3|11808.3|11817.3|11815.3|11809.3|11807.3|170
1634205900000|2021-10-14 10:05:00|11810.8|11808.8|11808.3|11806.3|11816.3|11814.3|11806.8|11804.8|93
1634206200000|2021-10-14 10:10:00|11808.8|11806.8|11805.3|11803.3|11809.8|11807.8|11803.3|11801.3|78
1634206500000|2021-10-14 10:15:00|11804.8|11802.8|11803.3|11801.3|11806.3|11804.3|11801.8|11799.8|48
1634206800000|2021-10-14 10:20:00|11803.8|11801.8|11804.8|11802.8|11809.3|11807.3|11801.3|11799.3|130
1634207100000|2021-10-14 10:25:00|11805.3|11803.3|11803.8|11801.8|11806.3|11804.3|11801.3|11799.3|100
1634207400000|2021-10-14 10:30:00|11804.3|11802.3|11806.3|11804.3|11809.3|11807.3|11802.3|11800.3|60
1634207700000|2021-10-14 10:35:00|11806.8|11804.8|11801.3|11799.3|11809.3|11807.3|11801.3|11799.3|93
1634208000000|2021-10-14 10:40:00|11801.8|11799.8|11795.8|11793.8|11802.3|11800.3|11795.3|11793.3|133
1634208300000|2021-10-14 10:45:00|11795.3|11793.3|11799.3|11797.3|11800.8|11798.8|11795.3|11793.3|110
1634208600000|2021-10-14 10:50:00|11799.8|11797.8|11802.8|11800.8|11803.8|11801.8|11798.3|11796.3|39
1634208900000|2021-10-14 10:55:00|11803.3|11801.3|11802.8|11800.8|11804.8|11802.8|11799.3|11797.3|55
1634209200000|2021-10-14 11:00:00|11802.3|11800.3|11795.3|11793.3|11804.3|11802.3|11795.3|11793.3|248
1634209500000|2021-10-14 11:05:00|11795.8|11793.8|11801.3|11799.3|11801.3|11799.3|11792.3|11790.3|176
1634209800000|2021-10-14 11:10:00|11800.8|11798.8|11799.3|11797.3|11802.3|11800.3|11799.3|11797.3|52
1634210100000|2021-10-14 11:15:00|11800.3|11798.3|11804.3|11802.3|11804.3|11802.3|11799.3|11797.3|69
1634210400000|2021-10-14 11:20:00|11803.8|11801.8|11804.3|11802.3|11806.8|11804.8|11802.3|11800.3|91
1634210700000|2021-10-14 11:25:00|11804.8|11802.8|11800.3|11798.3|11805.3|11803.3|11799.3|11797.3|122
1634211000000|2021-10-14 11:30:00|11801.3|11799.3|11801.3|11799.3|11804.3|11802.3|11800.3|11798.3|55
1634211300000|2021-10-14 11:35:00|11801.8|11799.8|11797.3|11795.3|11803.3|11801.3|11796.8|11794.8|202
1634211600000|2021-10-14 11:40:00|11799.3|11797.3|11808.3|11806.3|11808.8|11806.8|11799.3|11797.3|199
1634211900000|2021-10-14 11:45:00|11808.8|11806.8|11814.3|11812.3|11814.8|11812.8|11807.3|11805.3|59
1634212200000|2021-10-14 11:50:00|11814.8|11812.8|11819.3|11817.3|11819.3|11817.3|11814.3|11812.3|105
1634212500000|2021-10-14 11:55:00|11819.8|11817.8|11820.3|11818.3|11820.8|11818.8|11816.8|11814.8|63
1634212800000|2021-10-14 12:00:00|11820.8|11818.8|11819.8|11817.8|11823.3|11821.3|11817.3|11815.3|376
1634213100000|2021-10-14 12:05:00|11820.3|11818.3|11826.8|11824.8|11827.3|11825.3|11819.3|11817.3|172
1634213400000|2021-10-14 12:10:00|11827.3|11825.3|11831.3|11829.3|11832.8|11830.8|11826.8|11824.8|139
1634213700000|2021-10-14 12:15:00|11831.8|11829.8|11835.8|11833.8|11837.3|11835.3|11830.3|11828.3|334
1634214000000|2021-10-14 12:20:00|11836.3|11834.3|11835.3|11833.3|11839.3|11837.3|11835.3|11833.3|85
1634214300000|2021-10-14 12:25:00|11835.8|11833.8|11833.8|11831.8|11836.3|11834.3|11829.8|11827.8|205
1634214600000|2021-10-14 12:30:00|11833.3|11831.3|11834.3|11832.3|11838.3|11836.3|11831.3|11829.3|137
1634214900000|2021-10-14 12:35:00|11834.8|11832.8|11834.3|11832.3|11840.3|11838.3|11831.3|11829.3|212
1634215200000|2021-10-14 12:40:00|11835.8|11833.8|11839.8|11837.8|11842.3|11840.3|11835.8|11833.8|140
1634215500000|2021-10-14 12:45:00|11839.3|11837.3|11840.3|11838.3|11844.3|11842.3|11839.3|11837.3|111
1634215800000|2021-10-14 12:50:00|11839.8|11837.8|11835.3|11833.3|11839.8|11837.8|11833.3|11831.3|122
1634216100000|2021-10-14 12:55:00|11835.8|11833.8|11842.8|11840.8|11843.3|11841.3|11835.3|11833.3|153
1634216400000|2021-10-14 13:00:00|11843.3|11841.3|11847.3|11845.3|11849.3|11847.3|11842.3|11840.3|200
1634216700000|2021-10-14 13:05:00|11846.8|11844.8|11856.3|11854.3|11856.3|11854.3|11846.8|11844.8|98
1634217000000|2021-10-14 13:10:00|11853.3|11851.3|11850.3|11848.3|11853.3|11851.3|11846.3|11844.3|363
1634217300000|2021-10-14 13:15:00|11849.3|11847.3|11854.8|11852.8|11856.3|11854.3|11847.3|11845.3|192
1634217600000|2021-10-14 13:20:00|11854.3|11852.3|11858.3|11856.3|11863.3|11861.3|11854.3|11852.3|140
1634217900000|2021-10-14 13:25:00|11857.3|11855.3|11856.3|11854.3|11858.3|11856.3|11853.3|11851.3|167
1634218200000|2021-10-14 13:30:00|11857.3|11855.3|11860.3|11858.3|11867.3|11865.3|11856.8|11854.8|402
1634218500000|2021-10-14 13:35:00|11859.3|11857.3|11852.3|11850.3|11861.8|11859.8|11849.8|11847.8|407
1634218800000|2021-10-14 13:40:00|11852.8|11850.8|11855.3|11853.3|11867.3|11865.3|11852.8|11850.8|534
1634219100000|2021-10-14 13:45:00|11856.3|11854.3|11861.8|11859.8|11869.8|11867.8|11856.3|11854.3|336
1634219400000|2021-10-14 13:50:00|11861.3|11859.3|11864.8|11862.8|11867.8|11865.8|11860.3|11858.3|264
1634219700000|2021-10-14 13:55:00|11865.3|11863.3|11869.3|11867.3|11869.3|11867.3|11862.3|11860.3|580
1634220000000|2021-10-14 14:00:00|11869.8|11867.8|11878.3|11876.3|11883.8|11881.8|11868.8|11866.8|422
1634220300000|2021-10-14 14:05:00|11877.8|11875.8|11873.3|11871.3|11878.3|11876.3|11872.3|11870.3|334
1634220600000|2021-10-14 14:10:00|11873.8|11871.8|11879.8|11877.8|11882.3|11880.3|11873.8|11871.8|293
1634220900000|2021-10-14 14:15:00|11881.3|11879.3|11888.8|11886.8|11889.3|11887.3|11880.8|11878.8|193
1634221200000|2021-10-14 14:20:00|11889.8|11887.8|11890.3|11888.3|11894.8|11892.8|11885.8|11883.8|377
1634221500000|2021-10-14 14:25:00|11889.8|11887.8|11877.3|11875.3|11892.8|11890.8|11876.8|11874.8|401
1634221800000|2021-10-14 14:30:00|11876.8|11874.8|11883.8|11881.8|11887.3|11885.3|11876.8|11874.8|301
1634222100000|2021-10-14 14:35:00|11883.3|11881.3|11884.3|11882.3|11887.3|11885.3|11880.8|11878.8|158
1634222400000|2021-10-14 14:40:00|11884.8|11882.8|11879.8|11877.8|11887.3|11885.3|11877.8|11875.8|153
1634222700000|2021-10-14 14:45:00|11879.3|11877.3|11884.8|11882.8|11886.8|11884.8|11878.8|11876.8|185
1634223000000|2021-10-14 14:50:00|11885.3|11883.3|11884.8|11882.8|11887.8|11885.8|11882.8|11880.8|176
1634223300000|2021-10-14 14:55:00|11885.3|11883.3|11887.8|11885.8|11889.8|11887.8|11884.8|11882.8|287
1634223600000|2021-10-14 15:00:00|11887.3|11885.3|11879.8|11877.8|11887.8|11885.8|11878.3|11876.3|272
1634223900000|2021-10-14 15:05:00|11880.8|11878.8|11887.3|11885.3|11887.8|11885.8|11880.3|11878.3|353
1634224200000|2021-10-14 15:10:00|11887.8|11885.8|11890.3|11888.3|11892.3|11890.3|11884.8|11882.8|243
1634224500000|2021-10-14 15:15:00|11890.8|11888.8|11890.8|11888.8|11892.8|11890.8|11885.8|11883.8|425
1634224800000|2021-10-14 15:20:00|11891.8|11889.8|11895.8|11893.8|11900.8|11898.8|11888.8|11886.8|804
1634225100000|2021-10-14 15:25:00|11894.8|11892.8|11895.8|11893.8|11898.8|11896.8|11889.8|11887.8|1583
1634225400000|2021-10-14 15:30:00|11896.8|11894.8|11891.8|11889.8|11899.8|11897.8|11890.8|11888.8|571
1634225700000|2021-10-14 15:35:00|11891.3|11889.3|11896.8|11894.8|11899.3|11897.3|11891.3|11889.3|94
1634226000000|2021-10-14 15:40:00|11897.3|11895.3|11896.8|11894.8|11900.3|11898.3|11895.8|11893.8|105
1634226300000|2021-10-14 15:45:00|11895.8|11893.8|11892.8|11890.8|11897.8|11895.8|11892.8|11890.8|65
1634226600000|2021-10-14 15:50:00|11893.3|11891.3|11888.3|11886.3|11896.3|11894.3|11888.3|11886.3|137
1634226900000|2021-10-14 15:55:00|11888.8|11886.8|11892.8|11890.8|11893.3|11891.3|11886.3|11884.3|48
1634227200000|2021-10-14 16:00:00|11893.3|11891.3|11891.3|11889.3|11894.8|11892.8|11891.3|11889.3|11
1634227500000|2021-10-14 16:05:00|11891.8|11889.8|11892.8|11890.8|11893.3|11891.3|11890.8|11888.8|22
1634227800000|2021-10-14 16:10:00|11893.3|11891.3|11894.3|11892.3|11894.3|11892.3|11891.8|11889.8|22
1634228100000|2021-10-14 16:15:00|11893.8|11891.8|11895.3|11893.3|11895.8|11893.8|11892.8|11890.8|35
1634228400000|2021-10-14 16:20:00|11895.8|11893.8|11900.8|11898.8|11900.8|11898.8|11893.8|11891.8|75
1634228700000|2021-10-14 16:25:00|11901.3|11899.3|11900.8|11898.8|11901.8|11899.8|11899.8|11897.8|32
1634229000000|2021-10-14 16:30:00|11901.3|11899.3|11903.8|11901.8|11903.8|11901.8|11898.8|11896.8|109
1634229300000|2021-10-14 16:35:00|11903.3|11901.3|11900.3|11898.3|11903.8|11901.8|11899.3|11897.3|31
1634229600000|2021-10-14 16:40:00|11899.8|11897.8|11896.8|11894.8|11901.3|11899.3|11895.8|11893.8|36
1634229900000|2021-10-14 16:45:00|11895.8|11893.8|11896.8|11894.8|11897.8|11895.8|11895.8|11893.8|11
1634230200000|2021-10-14 16:50:00|11897.3|11895.3|11898.8|11896.8|11898.8|11896.8|11896.3|11894.3|14
1634230500000|2021-10-14 16:55:00|11899.3|11897.3|11902.8|11900.8|11903.8|11901.8|11897.8|11895.8|40
1634230800000|2021-10-14 17:00:00|11903.3|11901.3|11900.3|11898.3|11904.8|11902.8|11899.3|11897.3|30
1634231100000|2021-10-14 17:05:00|11900.8|11898.8|11895.3|11893.3|11901.3|11899.3|11894.3|11892.3|18
1634231400000|2021-10-14 17:10:00|11895.8|11893.8|11896.3|11894.3|11897.8|11895.8|11894.3|11892.3|0
1634231700000|2021-10-14 17:15:00|11895.8|11893.8|11898.3|11896.3|11899.3|11897.3|11895.3|11893.3|7
1634232000000|2021-10-14 17:20:00|11898.8|11896.8|11898.8|11896.8|11899.3|11897.3|11897.8|11895.8|7
1634232300000|2021-10-14 17:25:00|11899.3|11897.3|11897.8|11895.8|11899.3|11897.3|11894.3|11892.3|16
1634232600000|2021-10-14 17:30:00|11898.3|11896.3|11902.3|11900.3|11903.3|11901.3|11898.3|11896.3|14
1634232900000|2021-10-14 17:35:00|11902.8|11900.8|11905.3|11903.3|11906.8|11904.8|11902.3|11900.3|7
1634233200000|2021-10-14 17:40:00|11905.8|11903.8|11904.8|11902.8|11907.3|11905.3|11904.3|11902.3|7
1634233500000|2021-10-14 17:45:00|11904.3|11902.3|11906.8|11904.8|11907.3|11905.3|11903.8|11901.8|2
1634233800000|2021-10-14 17:50:00|11907.3|11905.3|11903.8|11901.8|11907.3|11905.3|11903.8|11901.8|1
1634234100000|2021-10-14 17:55:00|11904.3|11902.3|11905.3|11903.3|11906.8|11904.8|11904.3|11902.3|3
1634234400000|2021-10-14 18:00:00|11904.8|11902.8|11904.3|11902.3|11905.3|11903.3|11903.3|11901.3|4
1634234700000|2021-10-14 18:05:00|11903.8|11901.8|11903.8|11901.8|11904.8|11902.8|11903.3|11901.3|2
1634235000000|2021-10-14 18:10:00|11904.3|11902.3|11905.3|11903.3|11905.3|11903.3|11903.3|11901.3|13
1634235300000|2021-10-14 18:15:00|11904.8|11902.8|11905.3|11903.3|11907.3|11905.3|11904.8|11902.8|4
1634235600000|2021-10-14 18:20:00|11904.8|11902.8|11905.3|11903.3|11905.8|11903.8|11904.8|11902.8|8
1634235900000|2021-10-14 18:25:00|11904.8|11902.8|11908.3|11906.3|11908.3|11906.3|11904.8|11902.8|9
1634236200000|2021-10-14 18:30:00|11907.8|11905.8|11906.8|11904.8|11908.3|11906.3|11906.8|11904.8|4
1634236500000|2021-10-14 18:35:00|11907.3|11905.3|11908.3|11906.3|11908.3|11906.3|11906.3|11904.3|12
1634236800000|2021-10-14 18:40:00|11907.8|11905.8|11906.3|11904.3|11908.3|11906.3|11904.3|11902.3|3
1634237100000|2021-10-14 18:45:00|11905.8|11903.8|11907.3|11905.3|11908.3|11906.3|11905.3|11903.3|42
1634237400000|2021-10-14 18:50:00|11906.8|11904.8|11905.3|11903.3|11908.3|11906.3|11904.8|11902.8|12
1634237700000|2021-10-14 18:55:00|11905.8|11903.8|11906.8|11904.8|11907.8|11905.8|11905.3|11903.3|7
1634238000000|2021-10-14 19:00:00|11906.3|11904.3|11903.8|11901.8|11906.8|11904.8|11902.3|11900.3|11
1634238300000|2021-10-14 19:05:00|11904.3|11902.3|11900.8|11898.8|11906.3|11904.3|11900.8|11898.8|12
1634238600000|2021-10-14 19:10:00|11900.3|11898.3|11902.3|11900.3|11902.3|11900.3|11898.3|11896.3|4
1634238900000|2021-10-14 19:15:00|11901.8|11899.8|11904.3|11902.3|11905.3|11903.3|11901.3|11899.3|8
1634239200000|2021-10-14 19:20:00|11903.8|11901.8|11902.8|11900.8|11905.3|11903.3|11902.8|11900.8|3
1634239500000|2021-10-14 19:25:00|11903.3|11901.3|11904.8|11902.8|11905.3|11903.3|11902.8|11900.8|3
1634239800000|2021-10-14 19:30:00|11904.3|11902.3|11903.8|11901.8|11906.3|11904.3|11902.8|11900.8|6
1634240100000|2021-10-14 19:35:00|11903.3|11901.3|11898.3|11896.3|11903.8|11901.8|11895.8|11893.8|17
1634240400000|2021-10-14 19:40:00|11898.8|11896.8|11901.3|11899.3|11901.3|11899.3|11895.3|11893.3|6
1634240700000|2021-10-14 19:45:00|11900.8|11898.8|11906.3|11904.3|11906.3|11904.3|11899.8|11897.8|12
1634241000000|2021-10-14 19:50:00|11905.8|11903.8|11909.8|11907.8|11912.3|11910.3|11903.8|11901.8|52
1634241300000|2021-10-14 19:55:00|11909.3|11907.3|11914.9|11908.9|11915|11910.3|11904.3|11902.3|48
1634241600000|2021-10-14 20:00:00|11915.1|11909.1|11912|11906|11915.1|11909.1|11911.2|11905.2|1
1634241900000|2021-10-14 20:05:00|11912.1|11906.1|11913.4|11907.4|11914.2|11908.2|11912|11906|0
1634242200000|2021-10-14 20:10:00|11913.5|11907.5|11917|11911|11917.5|11911.5|11913.5|11907.5|0
1634242500000|2021-10-14 20:15:00|11917.1|11911.1|11922.8|11916.8|11922.9|11916.9|11917|11911|0
1634242800000|2021-10-14 20:20:00|11922.5|11916.5|11926.9|11920.9|11927.2|11921.2|11922.5|11916.5|0
1634243100000|2021-10-14 20:25:00|11926.8|11920.8|11923.8|11917.8|11926.8|11920.8|11923.7|11917.7|0
1634243400000|2021-10-14 20:30:00|11923.9|11917.9|11924.7|11918.7|11925|11919|11923.9|11917.9|0
1634243700000|2021-10-14 20:35:00|11924.6|11918.6|11924.7|11918.7|11925|11919|11923.9|11917.9|0
1634244000000|2021-10-14 20:40:00|11924.8|11918.8|11924.4|11918.4|11925|11919|11923.9|11917.9|0
1634244300000|2021-10-14 20:45:00|11924.3|11918.3|11923.6|11917.6|11924.7|11918.7|11923.6|11917.6|0
1634244600000|2021-10-14 20:50:00|11923.7|11917.7|11924|11918|11925|11919|11923.7|11917.7|0
1634244900000|2021-10-14 20:55:00|11923.9|11917.9|11924.4|11918.4|11924.6|11918.6|11923.6|11917.6|0
1634245200000|2021-10-14 21:00:00|11924.1|11918.1|11925.3|11919.3|11925.3|11919.3|11923.7|11917.7|0
1634245500000|2021-10-14 21:05:00|11925.2|11919.2|11925.1|11919.1|11925.3|11919.3|11925.1|11919.1|0
1634246100000|2021-10-14 21:15:00|11923.6|11917.6|11923.6|11917.6|11923.6|11917.6|11923.4|11917.4|0
1634246400000|2021-10-14 21:20:00|11924|11918|11923.9|11917.9|11924.1|11918.1|11923.7|11917.7|0
1634246700000|2021-10-14 21:25:00|11923.5|11917.5|11923.8|11917.8|11924|11918|11923.5|11917.5|0
1634247000000|2021-10-14 21:30:00|11924|11918|11924|11918|11924|11918|11923.5|11917.5|0
1634247300000|2021-10-14 21:35:00|11923.9|11917.9|11923.8|11917.8|11924.2|11918.2|11923.8|11917.8|0
1634247600000|2021-10-14 21:40:00|11923.7|11917.7|11924.4|11918.4|11924.8|11918.8|11923.7|11917.7|0
1634247900000|2021-10-14 21:45:00|11924.2|11918.2|11924.3|11918.3|11924.5|11918.5|11924.2|11918.2|0
1634248200000|2021-10-14 21:50:00|11924.4|11918.4|11924.2|11918.2|11924.5|11918.5|11924.2|11918.2|0
1634248500000|2021-10-14 21:55:00|11924|11918|11923.7|11917.7|11924.2|11918.2|11923.2|11917.2|0
1634248800000|2021-10-14 22:00:00|11923.3|11917.3|11921.6|11915.6|11923.3|11917.3|11919.6|11913.6|0
1634249100000|2021-10-14 22:05:00|11921.9|11915.9|11920.8|11914.8|11921.9|11915.9|11920.5|11914.5|0
1634249400000|2021-10-14 22:10:00|11921|11915|11924.1|11918.1|11924.8|11918.8|11920.8|11914.8|0
1634249700000|2021-10-14 22:15:00|11924.5|11918.5|11924.1|11918.1|11924.5|11918.5|11922.7|11916.7|0
1634250000000|2021-10-14 22:20:00|11924.5|11918.5|11923.4|11917.4|11924.5|11918.5|11923.4|11917.4|0
1634250300000|2021-10-14 22:25:00|11923.1|11917.1|11924.5|11918.5|11924.5|11918.5|11922.7|11916.7|0
1634250600000|2021-10-14 22:30:00|11924.6|11918.6|11924.1|11918.1|11924.8|11918.8|11923.7|11917.7|0
1634250900000|2021-10-14 22:35:00|11924.2|11918.2|11923.4|11917.4|11924.5|11918.5|11922.7|11916.7|0
1634251200000|2021-10-14 22:40:00|11923.5|11917.5|11923.7|11917.7|11924.1|11918.1|11923.4|11917.4|0
1634251500000|2021-10-14 22:45:00|11923.4|11917.4|11922.7|11916.7|11923.4|11917.4|11922.3|11916.3|0
1634251800000|2021-10-14 22:50:00|11922.6|11916.6|11926.7|11920.7|11927|11921|11922.3|11916.3|0
1634252100000|2021-10-14 22:55:00|11926.8|11920.8|11925.6|11919.6|11926.8|11920.8|11925.1|11919.1|0
1634252400000|2021-10-14 23:00:00|11925.7|11919.7|11925.1|11919.1|11925.9|11919.9|11924.8|11918.8|0
1634252700000|2021-10-14 23:05:00|11925.2|11919.2|11926.2|11920.2|11926.7|11920.7|11925.1|11919.1|0
1634253000000|2021-10-14 23:10:00|11925.9|11919.9|11926|11920|11926.2|11920.2|11924.8|11918.8|0
1634253300000|2021-10-14 23:15:00|11925.7|11919.7|11926|11920|11926.8|11920.8|11925.3|11919.3|0
1634253600000|2021-10-14 23:20:00|11926.1|11920.1|11927.4|11921.4|11928.2|11922.2|11926|11920|0
1634253900000|2021-10-14 23:25:00|11927.5|11921.5|11926.8|11920.8|11928|11922|11926.8|11920.8|0
1634254200000|2021-10-14 23:30:00|11926.9|11920.9|11925.8|11919.8|11927.1|11921.1|11925|11919|0
1634254500000|2021-10-14 23:35:00|11925.7|11919.7|11926.1|11920.1|11926.7|11920.7|11925.5|11919.5|0
1634254800000|2021-10-14 23:40:00|11925.8|11919.8|11925.6|11919.6|11926.1|11920.1|11925|11919|0
1634255100000|2021-10-14 23:45:00|11925.5|11919.5|11926.1|11920.1|11926.6|11920.6|11925|11919|0
1634255400000|2021-10-14 23:50:00|11925.8|11919.8|11925.5|11919.5|11926.1|11920.1|11924.7|11918.7|0
1634255700000|2021-10-14 23:55:00|11925.6|11919.6|11925.5|11919.5|11926.6|11920.6|11925|11919|0
1634256000000|2021-10-15 00:00:00|11925.4|11919.4|11920.7|11914.7|11925.5|11919.5|11920.7|11914.7|0
1634256300000|2021-10-15 00:05:00|11920.9|11914.9|11920.6|11914.6|11921.1|11915.1|11917.3|11911.3|0
1634256600000|2021-10-15 00:10:00|11920.5|11914.5|11917.4|11911.4|11922.4|11916.4|11917|11911|0
1634256900000|2021-10-15 00:15:00|11917.3|11911.3|11916.7|11910.7|11919.6|11913.6|11915.4|11909.4|0
1634257200000|2021-10-15 00:20:00|11916.4|11910.4|11913.1|11907.1|11918.4|11912.4|11911.5|11905.5|0
1634257500000|2021-10-15 00:25:00|11913.3|11907.3|11911.5|11905.5|11914|11908|11909.8|11903.8|0
1634257800000|2021-10-15 00:30:00|11911.4|11905.4|11911.5|11905.5|11914|11908|11910.7|11904.7|0
1634258100000|2021-10-15 00:35:00|11911.4|11905.4|11911.4|11905.4|11912.2|11906.2|11908.9|11902.9|0
1634258400000|2021-10-15 00:40:00|11912.2|11906.2|11916.6|11910.6|11916.6|11910.6|11911.8|11905.8|0
1634258700000|2021-10-15 00:45:00|11916.4|11910.4|11915.2|11909.2|11917.4|11911.4|11913.5|11907.5|0
1634259000000|2021-10-15 00:50:00|11915.3|11909.3|11915.8|11909.8|11917.4|11911.4|11914.9|11908.9|0
1634259300000|2021-10-15 00:55:00|11916|11910|11918|11912|11918|11912|11915.1|11909.1|0
1634259600000|2021-10-15 01:00:00|11918.1|11912.1|11914.1|11908.1|11920.3|11914.3|11912.9|11906.9|0
1634259900000|2021-10-15 01:05:00|11913.6|11907.6|11909.7|11903.7|11914.1|11908.1|11909.3|11903.3|0
1634260200000|2021-10-15 01:10:00|11910.1|11904.1|11909.7|11903.7|11910.5|11904.5|11907|11901|0
1634260500000|2021-10-15 01:15:00|11909.8|11903.8|11911.6|11905.6|11913.2|11907.2|11909|11903|0
1634260800000|2021-10-15 01:20:00|11911.5|11905.5|11906.1|11900.1|11911.6|11905.6|11905.7|11899.7|0
1634261100000|2021-10-15 01:25:00|11906.2|11900.2|11910.4|11904.4|11910.4|11904.4|11904.9|11898.9|0
1634261400000|2021-10-15 01:30:00|11910.2|11904.2|11907.5|11901.5|11910.9|11904.9|11906.7|11900.7|0
1634261700000|2021-10-15 01:35:00|11907.3|11901.3|11912.7|11906.7|11913.5|11907.5|11906.6|11900.6|0
1634262000000|2021-10-15 01:40:00|11913.1|11907.1|11912.1|11906.1|11913.5|11907.5|11910.4|11904.4|0
1634262300000|2021-10-15 01:45:00|11912.3|11906.3|11912.7|11906.7|11912.7|11906.7|11910.8|11904.8|0
1634262600000|2021-10-15 01:50:00|11912.6|11906.6|11918.8|11912.8|11919.2|11913.2|11911|11905|0
1634262900000|2021-10-15 01:55:00|11918.7|11912.7|11920.3|11914.3|11920.4|11914.4|11917.1|11911.1|0
1634263200000|2021-10-15 02:00:00|11920.4|11914.4|11920.1|11914.1|11923.1|11917.1|11919.5|11913.5|0
1634263500000|2021-10-15 02:05:00|11920.3|11914.3|11922.2|11916.2|11922.2|11916.2|11918.9|11912.9|0
1634263800000|2021-10-15 02:10:00|11923|11917|11921.4|11915.4|11924|11918|11921.4|11915.4|0
1634264100000|2021-10-15 02:15:00|11921.6|11915.6|11929.5|11923.5|11930.3|11924.3|11921.4|11915.4|0
1634264400000|2021-10-15 02:20:00|11929.9|11923.9|11932.1|11926.1|11934.7|11928.7|11928.6|11922.6|0
1634264700000|2021-10-15 02:25:00|11931.9|11925.9|11929.8|11923.8|11932.1|11926.1|11928.9|11922.9|0
1634265000000|2021-10-15 02:30:00|11930|11924|11930.5|11924.5|11931.4|11925.4|11928.9|11922.9|0
1634265300000|2021-10-15 02:35:00|11930.6|11924.6|11928.4|11922.4|11930.6|11924.6|11928|11922|0
1634265600000|2021-10-15 02:40:00|11928.6|11922.6|11928.6|11922.6|11929.9|11923.9|11926.8|11920.8|0
1634265900000|2021-10-15 02:45:00|11928.5|11922.5|11930.6|11924.6|11930.9|11924.9|11927.6|11921.6|0
1634266200000|2021-10-15 02:50:00|11930.2|11924.2|11927.3|11921.3|11930.2|11924.2|11927.3|11921.3|0
1634266500000|2021-10-15 02:55:00|11927.4|11921.4|11930.3|11924.3|11931.6|11925.6|11926.9|11920.9|0
1634266800000|2021-10-15 03:00:00|11930.5|11924.5|11928.3|11922.3|11931.6|11925.6|11927.3|11921.3|0
1634267100000|2021-10-15 03:05:00|11928.8|11922.8|11928.9|11922.9|11929.3|11923.3|11927.2|11921.2|0
1634267400000|2021-10-15 03:10:00|11929.3|11923.3|11929.7|11923.7|11929.7|11923.7|11928.4|11922.4|0
1634267700000|2021-10-15 03:15:00|11929.9|11923.9|11928.7|11922.7|11930.5|11924.5|11928.3|11922.3|0
1634268000000|2021-10-15 03:20:00|11928.5|11922.5|11930.5|11924.5|11930.5|11924.5|11927.9|11921.9|0
1634268300000|2021-10-15 03:25:00|11930.4|11924.4|11929.2|11923.2|11931.3|11925.3|11928.8|11922.8|0
1634268600000|2021-10-15 03:30:00|11929|11923|11930.6|11924.6|11930.6|11924.6|11928.9|11922.9|0
1634268900000|2021-10-15 03:35:00|11930.5|11924.5|11929.7|11923.7|11931.3|11925.3|11929.7|11923.7|0
1634269200000|2021-10-15 03:40:00|11929.9|11923.9|11928.8|11922.8|11930.5|11924.5|11928.8|11922.8|0
1634269500000|2021-10-15 03:45:00|11928.9|11922.9|11928.9|11922.9|11931.3|11925.3|11928.8|11922.8|0
1634269800000|2021-10-15 03:50:00|11929.3|11923.3|11930.1|11924.1|11930.6|11924.6|11928.1|11922.1|0
1634270100000|2021-10-15 03:55:00|11930.3|11924.3|11931|11925|11931.5|11925.5|11929.7|11923.7|0
1634270400000|2021-10-15 04:00:00|11931.2|11925.2|11928.1|11922.1|11933.3|11927.3|11928.1|11922.1|0
1634270700000|2021-10-15 04:05:00|11928.2|11922.2|11928.1|11922.1|11928.9|11922.9|11928.1|11922.1|0
1634271000000|2021-10-15 04:10:00|11928.2|11922.2|11929.4|11923.4|11929.7|11923.7|11928.1|11922.1|0
1634271300000|2021-10-15 04:15:00|11929.6|11923.6|11931.6|11925.6|11932.5|11926.5|11929|11923|0
1634271600000|2021-10-15 04:20:00|11931.1|11925.1|11932.4|11926.4|11932.8|11926.8|11930.7|11924.7|0
1634271900000|2021-10-15 04:25:00|11932.3|11926.3|11933.2|11927.2|11933.2|11927.2|11932.3|11926.3|0
1634272200000|2021-10-15 04:30:00|11933.1|11927.1|11935.1|11929.1|11935.2|11929.2|11932.3|11926.3|0
1634272500000|2021-10-15 04:35:00|11934.8|11928.8|11934.2|11928.2|11935.2|11929.2|11933.8|11927.8|0
1634272800000|2021-10-15 04:40:00|11934.3|11928.3|11935.2|11929.2|11935.2|11929.2|11934.2|11928.2|0
1634273100000|2021-10-15 04:45:00|11934.8|11928.8|11935.3|11929.3|11935.3|11929.3|11934.4|11928.4|0
1634273400000|2021-10-15 04:50:00|11935.2|11929.2|11933.1|11927.1|11935.3|11929.3|11932.7|11926.7|0
1634273700000|2021-10-15 04:55:00|11932.9|11926.9|11933.5|11927.5|11933.5|11927.5|11932.2|11926.2|0
1634274000000|2021-10-15 05:00:00|11933.6|11927.6|11934.6|11928.6|11935.2|11929.2|11933.6|11927.6|0
1634274300000|2021-10-15 05:05:00|11934.8|11928.8|11934.1|11928.1|11935.1|11929.1|11933.3|11927.3|0
1634274600000|2021-10-15 05:10:00|11934.2|11928.2|11934.5|11928.5|11935.3|11929.3|11933.3|11927.3|0
1634274900000|2021-10-15 05:15:00|11934.7|11928.7|11935.4|11929.4|11935.4|11929.4|11933.6|11927.6|0
1634275200000|2021-10-15 05:20:00|11935.3|11929.3|11937.1|11931.1|11937.7|11931.7|11934.5|11928.5|0
1634275500000|2021-10-15 05:25:00|11937.3|11931.3|11935.8|11929.8|11937.6|11931.6|11934.9|11928.9|0
1634275800000|2021-10-15 05:30:00|11935.6|11929.6|11934.9|11928.9|11935.8|11929.8|11934.9|11928.9|0
1634276100000|2021-10-15 05:35:00|11935|11929|11934.9|11928.9|11936.6|11930.6|11934.4|11928.4|0
1634276400000|2021-10-15 05:40:00|11935.3|11929.3|11935|11929|11935.8|11929.8|11934.5|11928.5|0
1634276700000|2021-10-15 05:45:00|11935.1|11929.1|11933.3|11927.3|11935.1|11929.1|11933.3|11927.3|0
1634277000000|2021-10-15 05:50:00|11933.4|11927.4|11935.1|11929.1|11935.1|11929.1|11933.4|11927.4|0
1634277300000|2021-10-15 05:55:00|11935.2|11929.2|11939.1|11933.1|11939.2|11933.2|11935.1|11929.1|0
1634277600000|2021-10-15 06:00:00|11931.3|11929.3|11936.3|11934.3|11939.3|11937.3|11931.3|11929.3|103
1634277900000|2021-10-15 06:05:00|11937.3|11935.3|11930.8|11928.8|11937.3|11935.3|11930.8|11928.8|62
1634278200000|2021-10-15 06:10:00|11931.3|11929.3|11925.8|11923.8|11931.3|11929.3|11925.3|11923.3|29
1634278500000|2021-10-15 06:15:00|11925.3|11923.3|11922.3|11920.3|11925.8|11923.8|11917.3|11915.3|35
1634278800000|2021-10-15 06:20:00|11921.8|11919.8|11917.3|11915.3|11922.3|11920.3|11915.8|11913.8|8
1634279100000|2021-10-15 06:25:00|11917.8|11915.8|11920.3|11918.3|11920.3|11918.3|11912.8|11910.8|72
1634279400000|2021-10-15 06:30:00|11919.8|11917.8|11916.8|11914.8|11927.3|11925.3|11916.3|11914.3|45
1634279700000|2021-10-15 06:35:00|11916.3|11914.3|11925.3|11923.3|11925.3|11923.3|11916.3|11914.3|29
1634280000000|2021-10-15 06:40:00|11925.8|11923.8|11920.3|11918.3|11926.3|11924.3|11920.3|11918.3|34
1634280300000|2021-10-15 06:45:00|11919.8|11917.8|11911.3|11909.3|11919.8|11917.8|11910.3|11908.3|37
1634280600000|2021-10-15 06:50:00|11911.8|11909.8|11914.3|11912.3|11917.3|11915.3|11909.8|11907.8|163
1634280900000|2021-10-15 06:55:00|11915.3|11913.3|11924.3|11922.3|11926.8|11924.8|11913.8|11911.8|252
1634281200000|2021-10-15 07:00:00|11924.8|11922.8|11916.8|11914.8|11924.8|11922.8|11907.8|11905.8|1499
1634281500000|2021-10-15 07:05:00|11916.3|11914.3|11917.8|11915.8|11923.3|11921.3|11909.8|11907.8|542
1634281800000|2021-10-15 07:10:00|11916.8|11914.8|11908.3|11906.3|11918.3|11916.3|11906.8|11904.8|448
1634282100000|2021-10-15 07:15:00|11910.3|11908.3|11893.8|11891.8|11916.3|11914.3|11892.3|11890.3|452
1634282400000|2021-10-15 07:20:00|11894.3|11892.3|11898.8|11896.8|11904.8|11902.8|11889.8|11887.8|521
1634282700000|2021-10-15 07:25:00|11899.8|11897.8|11884.8|11882.8|11904.8|11902.8|11884.8|11882.8|393
1634283000000|2021-10-15 07:30:00|11884.3|11882.3|11885.8|11883.8|11887.8|11885.8|11878.8|11876.8|432
1634283300000|2021-10-15 07:35:00|11886.3|11884.3|11886.8|11884.8|11891.8|11889.8|11881.8|11879.8|361
1634283600000|2021-10-15 07:40:00|11885.9|11883.9|11891.9|11889.9|11893.9|11891.9|11884.9|11882.9|272
1634283900000|2021-10-15 07:45:00|11891.4|11889.4|11898.9|11896.9|11898.9|11896.9|11885.9|11883.9|227
1634284200000|2021-10-15 07:50:00|11898.4|11896.4|11903.4|11901.4|11903.9|11901.9|11892.9|11890.9|251
1634284500000|2021-10-15 07:55:00|11903.9|11901.9|11904.9|11902.9|11908.9|11906.9|11899.9|11897.9|185
1634284800000|2021-10-15 08:00:00|11905.4|11903.4|11915.9|11913.9|11916.4|11914.4|11901.9|11899.9|152
1634285100000|2021-10-15 08:05:00|11916.4|11914.4|11914.4|11912.4|11916.9|11914.9|11909.9|11907.9|176
1634285400000|2021-10-15 08:10:00|11913.9|11911.9|11924.9|11922.9|11924.9|11922.9|11913.9|11911.9|187
1634285700000|2021-10-15 08:15:00|11924.4|11922.4|11929.9|11927.9|11929.9|11927.9|11921.9|11919.9|256
1634286000000|2021-10-15 08:20:00|11929.4|11927.4|11928.9|11926.9|11932.9|11930.9|11927.4|11925.4|281
1634286300000|2021-10-15 08:25:00|11929.4|11927.4|11931.9|11929.9|11932.4|11930.4|11919.9|11917.9|148
1634286600000|2021-10-15 08:30:00|11932.9|11930.9|11940.9|11938.9|11940.9|11938.9|11931.9|11929.9|198
1634286900000|2021-10-15 08:35:00|11941.4|11939.4|11931.9|11929.9|11941.4|11939.4|11930.4|11928.4|139
1634287200000|2021-10-15 08:40:00|11932.4|11930.4|11925.9|11923.9|11937.9|11935.9|11924.9|11922.9|163
1634287500000|2021-10-15 08:45:00|11925.4|11923.4|11926.9|11924.9|11929.4|11927.4|11922.4|11920.4|70
1634287800000|2021-10-15 08:50:00|11926.4|11924.4|11925.9|11923.9|11930.4|11928.4|11923.4|11921.4|122
1634288100000|2021-10-15 08:55:00|11926.4|11924.4|11928.9|11926.9|11933.9|11931.9|11923.9|11921.9|159
1634288400000|2021-10-15 09:00:00|11928.4|11926.4|11927.9|11925.9|11929.4|11927.4|11921.9|11919.9|136
1634288700000|2021-10-15 09:05:00|11927.4|11925.4|11934.4|11932.4|11934.9|11932.9|11927.4|11925.4|109
1634289000000|2021-10-15 09:10:00|11933.9|11931.9|11938.4|11936.4|11938.9|11936.9|11931.4|11929.4|162
1634289300000|2021-10-15 09:15:00|11938.9|11936.9|11926.9|11924.9|11940.9|11938.9|11923.9|11921.9|229
1634289600000|2021-10-15 09:20:00|11925.9|11923.9|11921.4|11919.4|11926.9|11924.9|11919.4|11917.4|85
1634289900000|2021-10-15 09:25:00|11921.9|11919.9|11921.9|11919.9|11925.4|11923.4|11920.9|11918.9|168
1634290200000|2021-10-15 09:30:00|11922.4|11920.4|11918.9|11916.9|11926.9|11924.9|11918.4|11916.4|140
1634290500000|2021-10-15 09:35:00|11919.4|11917.4|11924.9|11922.9|11926.9|11924.9|11918.9|11916.9|53
1634290800000|2021-10-15 09:40:00|11924.4|11922.4|11933.9|11931.9|11933.9|11931.9|11923.9|11921.9|173
1634291100000|2021-10-15 09:45:00|11934.4|11932.4|11938.9|11936.9|11938.9|11936.9|11930.9|11928.9|127
1634291400000|2021-10-15 09:50:00|11939.4|11937.4|11926.9|11924.9|11940.4|11938.4|11924.9|11922.9|246
1634291700000|2021-10-15 09:55:00|11927.4|11925.4|11932.9|11930.9|11935.9|11933.9|11926.9|11924.9|146
1634292000000|2021-10-15 10:00:00|11932.4|11930.4|11932.9|11930.9|11932.9|11930.9|11924.9|11922.9|299
1634292300000|2021-10-15 10:05:00|11932.4|11930.4|11932.4|11930.4|11934.9|11932.9|11930.4|11928.4|100
1634292600000|2021-10-15 10:10:00|11932.9|11930.9|11936.9|11934.9|11938.9|11936.9|11931.9|11929.9|49
1634292900000|2021-10-15 10:15:00|11937.4|11935.4|11931.4|11929.4|11938.9|11936.9|11929.9|11927.9|194
1634293200000|2021-10-15 10:20:00|11931.9|11929.9|11931.9|11929.9|11934.4|11932.4|11930.9|11928.9|42
1634293500000|2021-10-15 10:25:00|11932.4|11930.4|11934.9|11932.9|11938.4|11936.4|11932.4|11930.4|53
1634293800000|2021-10-15 10:30:00|11934.4|11932.4|11933.4|11931.4|11934.9|11932.9|11928.9|11926.9|78
1634294100000|2021-10-15 10:35:00|11933.9|11931.9|11926.4|11924.4|11933.9|11931.9|11925.9|11923.9|80
1634294400000|2021-10-15 10:40:00|11926.9|11924.9|11929.9|11927.9|11930.9|11928.9|11925.9|11923.9|46
1634294700000|2021-10-15 10:45:00|11930.4|11928.4|11929.4|11927.4|11931.9|11929.9|11927.4|11925.4|116
1634295000000|2021-10-15 10:50:00|11929.9|11927.9|11924.9|11922.9|11930.9|11928.9|11923.9|11921.9|109
1634295300000|2021-10-15 10:55:00|11924.4|11922.4|11924.9|11922.9|11928.9|11926.9|11922.9|11920.9|72
1634295600000|2021-10-15 11:00:00|11925.9|11923.9|11925.9|11923.9|11930.9|11928.9|11923.9|11921.9|183
1634295900000|2021-10-15 11:05:00|11926.4|11924.4|11925.4|11923.4|11929.9|11927.9|11923.9|11921.9|99
1634296200000|2021-10-15 11:10:00|11924.9|11922.9|11921.4|11919.4|11925.9|11923.9|11920.9|11918.9|126
1634296500000|2021-10-15 11:15:00|11921.9|11919.9|11925.4|11923.4|11925.9|11923.9|11918.9|11916.9|153
1634296800000|2021-10-15 11:20:00|11925.9|11923.9|11929.4|11927.4|11931.9|11929.9|11925.9|11923.9|46
1634297100000|2021-10-15 11:25:00|11929.9|11927.9|11931.9|11929.9|11933.4|11931.4|11928.9|11926.9|87
1634297400000|2021-10-15 11:30:00|11930.9|11928.9|11927.9|11925.9|11930.9|11928.9|11924.9|11922.9|75
1634297700000|2021-10-15 11:35:00|11928.4|11926.4|11927.4|11925.4|11931.9|11929.9|11924.9|11922.9|38
1634298000000|2021-10-15 11:40:00|11928.1|11926.1|11931.6|11929.6|11933.1|11931.1|11927.6|11925.6|139
1634298300000|2021-10-15 11:45:00|11931.1|11929.1|11929.6|11927.6|11932.6|11930.6|11926.6|11924.6|89
1634298600000|2021-10-15 11:50:00|11930.6|11928.6|11930.6|11928.6|11932.1|11930.1|11928.6|11926.6|73
1634298900000|2021-10-15 11:55:00|11931.1|11929.1|11926.6|11924.6|11931.1|11929.1|11926.6|11924.6|227
1634299200000|2021-10-15 12:00:00|11927.1|11925.1|11925.1|11923.1|11927.6|11925.6|11922.6|11920.6|135
1634299500000|2021-10-15 12:05:00|11924.6|11922.6|11927.6|11925.6|11928.6|11926.6|11924.6|11922.6|124
1634299800000|2021-10-15 12:10:00|11927.1|11925.1|11933.6|11931.6|11933.6|11931.6|11926.6|11924.6|62
1634300100000|2021-10-15 12:15:00|11933.1|11931.1|11935.1|11933.1|11935.6|11933.6|11931.6|11929.6|121
1634300400000|2021-10-15 12:20:00|11934.6|11932.6|11939.6|11937.6|11939.6|11937.6|11934.6|11932.6|384
1634300700000|2021-10-15 12:25:00|11940.1|11938.1|11937.1|11935.1|11942.6|11940.6|11934.6|11932.6|149
1634301000000|2021-10-15 12:30:00|11936.6|11934.6|11945.6|11943.6|11946.1|11944.1|11935.6|11933.6|155
1634301300000|2021-10-15 12:35:00|11945.1|11943.1|11951.6|11949.6|11953.6|11951.6|11943.6|11941.6|125
1634301600000|2021-10-15 12:40:00|11952.1|11950.1|11949.1|11947.1|11955.1|11953.1|11948.6|11946.6|425
1634301900000|2021-10-15 12:45:00|11949.6|11947.6|11947.6|11945.6|11951.1|11949.1|11943.6|11941.6|155
1634302200000|2021-10-15 12:50:00|11948.1|11946.1|11954.6|11952.6|11954.6|11952.6|11947.1|11945.1|112
1634302500000|2021-10-15 12:55:00|11954.1|11952.1|11950.6|11948.6|11954.1|11952.1|11949.6|11947.6|77
1634302800000|2021-10-15 13:00:00|11950.1|11948.1|11941.6|11939.6|11950.1|11948.1|11940.1|11938.1|178
1634303100000|2021-10-15 13:05:00|11942.1|11940.1|11941.1|11939.1|11942.6|11940.6|11935.1|11933.1|110
1634303400000|2021-10-15 13:10:00|11941.6|11939.6|11941.1|11939.1|11944.6|11942.6|11939.6|11937.6|110
1634303700000|2021-10-15 13:15:00|11941.6|11939.6|11940.6|11938.6|11943.6|11941.6|11939.6|11937.6|138
1634304000000|2021-10-15 13:20:00|11941.1|11939.1|11940.6|11938.6|11944.6|11942.6|11939.6|11937.6|95
1634304300000|2021-10-15 13:25:00|11941.1|11939.1|11934.6|11932.6|11941.6|11939.6|11933.6|11931.6|234
1634304600000|2021-10-15 13:30:00|11935.1|11933.1|11937.6|11935.6|11944.6|11942.6|11931.6|11929.6|411
1634304900000|2021-10-15 13:35:00|11938.1|11936.1|11938.6|11936.6|11943.6|11941.6|11934.6|11932.6|238
1634305200000|2021-10-15 13:40:00|11939.1|11937.1|11941.1|11939.1|11941.6|11939.6|11935.6|11933.6|245
1634305500000|2021-10-15 13:45:00|11940.6|11938.6|11944.6|11942.6|11945.6|11943.6|11937.1|11935.1|256
1634305800000|2021-10-15 13:50:00|11944.1|11942.1|11958.1|11956.1|11958.1|11956.1|11943.1|11941.1|305
1634306100000|2021-10-15 13:55:00|11957.6|11955.6|11960.1|11958.1|11962.6|11960.6|11956.6|11954.6|177
1634306400000|2021-10-15 14:00:00|11962.1|11960.1|11963.6|11961.6|11964.1|11962.1|11955.6|11953.6|449
1634306700000|2021-10-15 14:05:00|11963.1|11961.1|11967.6|11965.6|11973.6|11971.6|11963.1|11961.1|266
1634307000000|2021-10-15 14:10:00|11967.2|11965.2|11968.2|11966.2|11971.2|11969.2|11964.2|11962.2|231
1634307300000|2021-10-15 14:15:00|11968.7|11966.7|11960.2|11958.2|11971.2|11969.2|11960.2|11958.2|387
1634307600000|2021-10-15 14:20:00|11960.7|11958.7|11956.2|11954.2|11962.2|11960.2|11956.2|11954.2|417
1634307900000|2021-10-15 14:25:00|11956.7|11954.7|11941.2|11939.2|11956.7|11954.7|11940.2|11938.2|413
1634308200000|2021-10-15 14:30:00|11941.7|11939.7|11952.2|11950.2|11953.7|11951.7|11941.7|11939.7|223
1634308500000|2021-10-15 14:35:00|11952.7|11950.7|11955.2|11953.2|11957.2|11955.2|11949.2|11947.2|191
1634308800000|2021-10-15 14:40:00|11955.7|11953.7|11959.7|11957.7|11960.2|11958.2|11954.2|11952.2|220
1634309100000|2021-10-15 14:45:00|11960.2|11958.2|11959.2|11957.2|11960.2|11958.2|11954.2|11952.2|298
1634309400000|2021-10-15 14:50:00|11959.7|11957.7|11954.7|11952.7|11960.2|11958.2|11952.2|11950.2|282
1634309700000|2021-10-15 14:55:00|11954.2|11952.2|11958.2|11956.2|11960.2|11958.2|11954.2|11952.2|213
1634310000000|2021-10-15 15:00:00|11959.2|11957.2|11958.2|11956.2|11962.2|11960.2|11958.2|11956.2|239
1634310300000|2021-10-15 15:05:00|11958.7|11956.7|11959.2|11957.2|11960.2|11958.2|11954.2|11952.2|162
1634310600000|2021-10-15 15:10:00|11958.7|11956.7|11957.7|11955.7|11960.2|11958.2|11956.2|11954.2|217
1634310900000|2021-10-15 15:15:00|11958.2|11956.2|11958.2|11956.2|11960.2|11958.2|11956.2|11954.2|241
1634311200000|2021-10-15 15:20:00|11959.2|11957.2|11959.7|11957.7|11964.2|11962.2|11959.2|11957.2|572
1634311500000|2021-10-15 15:25:00|11960.2|11958.2|11963.2|11961.2|11966.2|11964.2|11959.2|11957.2|953
1634311800000|2021-10-15 15:30:00|11961.2|11959.2|11956.2|11954.2|11964.7|11962.7|11955.2|11953.2|1000
1634312100000|2021-10-15 15:35:00|11956.7|11954.7|11957.7|11955.7|11961.2|11959.2|11956.7|11954.7|171
1634312400000|2021-10-15 15:40:00|11958.2|11956.2|11955.2|11953.2|11959.7|11957.7|11955.2|11953.2|86
1634312700000|2021-10-15 15:45:00|11955.7|11953.7|11957.2|11955.2|11957.2|11955.2|11953.2|11951.2|75
1634313000000|2021-10-15 15:50:00|11956.7|11954.7|11952.2|11950.2|11958.2|11956.2|11952.2|11950.2|143
1634313300000|2021-10-15 15:55:00|11952.7|11950.7|11954.7|11952.7|11955.7|11953.7|11952.2|11950.2|32
1634313600000|2021-10-15 16:00:00|11955.2|11953.2|11955.2|11953.2|11958.2|11956.2|11953.7|11951.7|71
1634313900000|2021-10-15 16:05:00|11955.7|11953.7|11955.2|11953.2|11956.7|11954.7|11952.7|11950.7|9
1634314200000|2021-10-15 16:10:00|11955.7|11953.7|11953.7|11951.7|11956.2|11954.2|11953.2|11951.2|14
1634314500000|2021-10-15 16:15:00|11953.2|11951.2|11953.7|11951.7|11955.7|11953.7|11952.7|11950.7|147
1634314800000|2021-10-15 16:20:00|11953.2|11951.2|11952.7|11950.7|11954.2|11952.2|11950.2|11948.2|32
1634315100000|2021-10-15 16:25:00|11953.2|11951.2|11954.7|11952.7|11954.7|11952.7|11950.7|11948.7|29
1634315400000|2021-10-15 16:30:00|11955.2|11953.2|11959.2|11957.2|11960.2|11958.2|11955.2|11953.2|84
1634315700000|2021-10-15 16:35:00|11958.7|11956.7|11964.2|11962.2|11964.7|11962.7|11958.7|11956.7|31
1634316000000|2021-10-15 16:40:00|11963.7|11961.7|11970.7|11968.7|11970.7|11968.7|11963.7|11961.7|17
1634316300000|2021-10-15 16:45:00|11970.2|11968.2|11968.7|11966.7|11971.7|11969.7|11967.2|11965.2|36
1634316600000|2021-10-15 16:50:00|11969.2|11967.2|11969.2|11967.2|11970.7|11968.7|11969.2|11967.2|19
1634316900000|2021-10-15 16:55:00|11969.7|11967.7|11968.2|11966.2|11970.2|11968.2|11968.2|11966.2|8
1634317200000|2021-10-15 17:00:00|11968.7|11966.7|11965.7|11963.7|11970.2|11968.2|11965.2|11963.2|21
1634317500000|2021-10-15 17:05:00|11966.2|11964.2|11967.2|11965.2|11970.2|11968.2|11966.2|11964.2|19
1634317800000|2021-10-15 17:10:00|11967.7|11965.7|11966.7|11964.7|11971.7|11969.7|11966.2|11964.2|12
1634318100000|2021-10-15 17:15:00|11966.2|11964.2|11965.7|11963.7|11968.7|11966.7|11964.2|11962.2|5
1634318400000|2021-10-15 17:20:00|11965.2|11963.2|11966.7|11964.7|11966.7|11964.7|11964.7|11962.7|2
1634318700000|2021-10-15 17:25:00|11966.2|11964.2|11967.2|11965.2|11969.2|11967.2|11966.2|11964.2|4
1634319000000|2021-10-15 17:30:00|11967.7|11965.7|11971.7|11969.7|11971.7|11969.7|11967.7|11965.7|10
1634319300000|2021-10-15 17:35:00|11972.2|11970.2|11971.7|11969.7|11973.2|11971.2|11971.2|11969.2|6
1634319600000|2021-10-15 17:40:00|11970.7|11968.7|11970.7|11968.7|11970.7|11968.7|11968.7|11966.7|8
1634319900000|2021-10-15 17:45:00|11970.2|11968.2|11972.2|11970.2|11972.2|11970.2|11969.7|11967.7|1
1634320200000|2021-10-15 17:50:00|11971.7|11969.7|11973.2|11971.2|11973.2|11971.2|11971.7|11969.7|2
1634320500000|2021-10-15 17:55:00|11972.7|11970.7|11972.2|11970.2|11972.7|11970.7|11971.2|11969.2|9
1634320800000|2021-10-15 18:00:00|11973.7|11971.7|11977.2|11975.2|11979.7|11977.7|11973.7|11971.7|30
1634321100000|2021-10-15 18:05:00|11976.7|11974.7|11979.2|11977.2|11979.2|11977.2|11976.7|11974.7|12
1634321400000|2021-10-15 18:10:00|11980.2|11978.2|11980.7|11978.7|11980.7|11978.7|11979.2|11977.2|9
1634321700000|2021-10-15 18:15:00|11980.2|11978.2|11978.2|11976.2|11981.2|11979.2|11978.2|11976.2|4
1634322000000|2021-10-15 18:20:00|11978.7|11976.7|11978.7|11976.7|11980.2|11978.2|11978.2|11976.2|6
1634322300000|2021-10-15 18:25:00|11978.2|11976.2|11979.2|11977.2|11981.2|11979.2|11978.2|11976.2|12
1634322600000|2021-10-15 18:30:00|11980.2|11978.2|11976.2|11974.2|11980.2|11978.2|11975.2|11973.2|16
1634322900000|2021-10-15 18:35:00|11975.7|11973.7|11975.7|11973.7|11976.7|11974.7|11973.2|11971.2|11
1634323200000|2021-10-15 18:40:00|11975.2|11973.2|11976.2|11974.2|11976.7|11974.7|11975.2|11973.2|1
1634323500000|2021-10-15 18:45:00|11975.7|11973.7|11975.7|11973.7|11976.7|11974.7|11974.2|11972.2|7
1634323800000|2021-10-15 18:50:00|11975.2|11973.2|11975.7|11973.7|11976.7|11974.7|11974.2|11972.2|2
1634324100000|2021-10-15 18:55:00|11976.2|11974.2|11973.7|11971.7|11977.7|11975.7|11973.2|11971.2|15
1634324400000|2021-10-15 19:00:00|11973.2|11971.2|11968.7|11966.7|11974.2|11972.2|11968.2|11966.2|10
1634324700000|2021-10-15 19:05:00|11968.2|11966.2|11962.7|11960.7|11969.2|11967.2|11962.2|11960.2|17
1634325000000|2021-10-15 19:10:00|11963.2|11961.2|11969.2|11967.2|11969.2|11967.2|11963.2|11961.2|7
1634325300000|2021-10-15 19:15:00|11968.7|11966.7|11968.7|11966.7|11971.7|11969.7|11967.2|11965.2|4
1634325600000|2021-10-15 19:20:00|11968.2|11966.2|11968.7|11966.7|11970.7|11968.7|11966.7|11964.7|18
1634325900000|2021-10-15 19:25:00|11968.2|11966.2|11968.7|11966.7|11970.7|11968.7|11967.7|11965.7|10
1634326200000|2021-10-15 19:30:00|11968.2|11966.2|11968.7|11966.7|11968.7|11966.7|11966.7|11964.7|3
1634326500000|2021-10-15 19:35:00|11968.2|11966.2|11968.7|11966.7|11970.7|11968.7|11966.7|11964.7|3
1634326800000|2021-10-15 19:40:00|11968.2|11966.2|11968.7|11966.7|11969.2|11967.2|11965.7|11963.7|8
1634327100000|2021-10-15 19:45:00|11968.2|11966.2|11963.7|11961.7|11968.7|11966.7|11963.2|11961.2|9
1634327400000|2021-10-15 19:50:00|11964.2|11962.2|11957.2|11955.2|11966.7|11964.7|11957.2|11955.2|26
1634327700000|2021-10-15 19:55:00|11957.7|11955.7|11971.1|11965.1|11975.2|11973.2|11957.7|11955.7|30
1634328000000|2021-10-15 20:00:00|11971.9|11965.9|11973.1|11967.1|11974.9|11968.9|11969.8|11963.8|0
1634328300000|2021-10-15 20:05:00|11973|11967|11973.4|11967.4|11973.7|11967.7|11972|11966|0
1634328600000|2021-10-15 20:10:00|11973.7|11967.7|11972.6|11966.6|11973.7|11967.7|11972.6|11966.6|0
1634328900000|2021-10-15 20:15:00|11972.7|11966.7|11973.4|11967.4|11973.4|11967.4|11972.6|11966.6|0
1634329200000|2021-10-15 20:20:00|11973.3|11967.3|11973.4|11967.4|11973.7|11967.7|11973.1|11967.1|0
1634329500000|2021-10-15 20:25:00|11973.3|11967.3|11973.7|11967.7|11974.1|11968.1|11973.1|11967.1|0
1634329800000|2021-10-15 20:30:00|11973.6|11967.6|11974.1|11968.1|11974.5|11968.5|11973.1|11967.1|0
1634330100000|2021-10-15 20:35:00|11974.2|11968.2|11974.8|11968.8|11975.2|11969.2|11974.2|11968.2|0
1634330400000|2021-10-15 20:40:00|11975.2|11969.2|11975.5|11969.5|11975.5|11969.5|11975.2|11969.2|0
1634330700000|2021-10-15 20:45:00|11975.2|11969.2|11974.5|11968.5|11975.5|11969.5|11974.5|11968.5|0
1634331000000|2021-10-15 20:50:00|11974.8|11968.8|11973.5|11967.5|11975.2|11969.2|11973.5|11967.5|0
1634331300000|2021-10-15 20:55:00|11973.9|11967.9|11974.9|11968.9|11975.2|11969.2|11973.9|11967.9|0
1634508000000|2021-10-17 22:00:00|11980|11974|11982.2|11976.2|11982.5|11976.5|11977.8|11971.8|0
1634508300000|2021-10-17 22:05:00|11982.3|11976.3|11980.2|11974.2|11982.5|11976.5|11980|11974|0
1634508600000|2021-10-17 22:10:00|11980.1|11974.1|11978.3|11972.3|11981.1|11975.1|11978.3|11972.3|0
1634508900000|2021-10-17 22:15:00|11978.4|11972.4|11977.6|11971.6|11978.6|11972.6|11976.5|11970.5|0
1634509200000|2021-10-17 22:20:00|11977.5|11971.5|11971.4|11965.4|11978.6|11972.6|11971.1|11965.1|0
1634509500000|2021-10-17 22:25:00|11971.3|11965.3|11970.1|11964.1|11972.3|11966.3|11968.4|11962.4|0
1634509800000|2021-10-17 22:30:00|11970.2|11964.2|11964.2|11958.2|11970.4|11964.4|11963.6|11957.6|0
1634510100000|2021-10-17 22:35:00|11964.3|11958.3|11966.1|11960.1|11966.9|11960.9|11962.8|11956.8|0
1634510400000|2021-10-17 22:40:00|11966.3|11960.3|11966.1|11960.1|11967.2|11961.2|11965.3|11959.3|0
1634510700000|2021-10-17 22:45:00|11966|11960|11965.7|11959.7|11966|11960|11964.2|11958.2|0
1634511000000|2021-10-17 22:50:00|11965.8|11959.8|11965.8|11959.8|11966.3|11960.3|11965.3|11959.3|0
1634511300000|2021-10-17 22:55:00|11965.9|11959.9|11966.9|11960.9|11967.2|11961.2|11965.8|11959.8|0
1634511600000|2021-10-17 23:00:00|11967.1|11961.1|11965|11959|11967.2|11961.2|11963.9|11957.9|0
1634511900000|2021-10-17 23:05:00|11964.9|11958.9|11968.6|11962.6|11968.6|11962.6|11964.7|11958.7|0
1634512200000|2021-10-17 23:10:00|11968.4|11962.4|11968.3|11962.3|11968.6|11962.6|11966.9|11960.9|0
1634512500000|2021-10-17 23:15:00|11968.6|11962.6|11966.4|11960.4|11968.6|11962.6|11966.4|11960.4|0
1634512800000|2021-10-17 23:20:00|11966.1|11960.1|11966.9|11960.9|11967.3|11961.3|11965.3|11959.3|0
1634513100000|2021-10-17 23:25:00|11967|11961|11965.3|11959.3|11967.2|11961.2|11962.1|11956.1|0
1634513400000|2021-10-17 23:30:00|11965.4|11959.4|11962.9|11956.9|11965.8|11959.8|11961|11955|0
1634513700000|2021-10-17 23:35:00|11963.2|11957.2|11960.4|11954.4|11963.9|11957.9|11960.4|11954.4|0
1634514000000|2021-10-17 23:40:00|11960.5|11954.5|11962.1|11956.1|11962.9|11956.9|11960.4|11954.4|0
1634514300000|2021-10-17 23:45:00|11961.9|11955.9|11958.2|11952.2|11962.1|11956.1|11957.7|11951.7|0
1634514600000|2021-10-17 23:50:00|11958.3|11952.3|11958.8|11952.8|11960.3|11954.3|11958.2|11952.2|0
1634514900000|2021-10-17 23:55:00|11958.5|11952.5|11958.2|11952.2|11959.6|11953.6|11958.2|11952.2|0
1634515200000|2021-10-18 00:00:00|11958.3|11952.3|11957.2|11951.2|11958.8|11952.8|11954.3|11948.3|0
1634515500000|2021-10-18 00:05:00|11956.9|11950.9|11960.5|11954.5|11960.8|11954.8|11956.3|11950.3|0
1634515800000|2021-10-18 00:10:00|11960.3|11954.3|11959.4|11953.4|11960.5|11954.5|11957.2|11951.2|0
1634516100000|2021-10-18 00:15:00|11958.1|11952.1|11956.1|11950.1|11958.1|11952.1|11953.5|11947.5|0
1634516400000|2021-10-18 00:20:00|11956.2|11950.2|11962|11956|11962.9|11956.9|11956.1|11950.1|0
1634516700000|2021-10-18 00:25:00|11962.1|11956.1|11960.6|11954.6|11963.7|11957.7|11959.5|11953.5|0
1634517000000|2021-10-18 00:30:00|11960.5|11954.5|11963.1|11957.1|11963.7|11957.7|11958.6|11952.6|0
1634517300000|2021-10-18 00:35:00|11963.5|11957.5|11964.8|11958.8|11966|11960|11963.4|11957.4|0
1634517600000|2021-10-18 00:40:00|11964.9|11958.9|11968.2|11962.2|11969.1|11963.1|11964.3|11958.3|0
1634517900000|2021-10-18 00:45:00|11968.1|11962.1|11964.1|11958.1|11968.2|11962.2|11964.1|11958.1|0
1634518200000|2021-10-18 00:50:00|11964.2|11958.2|11971|11965|11972.8|11966.8|11964.2|11958.2|0
1634518500000|2021-10-18 00:55:00|11971.1|11965.1|11964.2|11958.2|11971.1|11965.1|11963.4|11957.4|0
1634518800000|2021-10-18 01:00:00|11964.1|11958.1|11962.7|11956.7|11965.1|11959.1|11959|11953|0
1634519100000|2021-10-18 01:05:00|11962.9|11956.9|11966.1|11960.1|11967|11961|11960.9|11954.9|0
1634519400000|2021-10-18 01:10:00|11966.3|11960.3|11961.8|11955.8|11966.5|11960.5|11958.7|11952.7|0
1634519700000|2021-10-18 01:15:00|11961.7|11955.7|11961.9|11955.9|11964.4|11958.4|11960.2|11954.2|0
1634520000000|2021-10-18 01:20:00|11962.1|11956.1|11964.5|11958.5|11964.9|11958.9|11962.1|11956.1|0
1634520300000|2021-10-18 01:25:00|11964.4|11958.4|11962.3|11956.3|11964.5|11958.5|11961.9|11955.9|0
1634520600000|2021-10-18 01:30:00|11962.1|11956.1|11959|11953|11962.8|11956.8|11957.7|11951.7|0
1634520900000|2021-10-18 01:35:00|11958.8|11952.8|11956.8|11950.8|11959.6|11953.6|11956.1|11950.1|0
1634521200000|2021-10-18 01:40:00|11956.7|11950.7|11956.6|11950.6|11959.3|11953.3|11955.8|11949.8|0
1634521500000|2021-10-18 01:45:00|11956.2|11950.2|11957.5|11951.5|11958.3|11952.3|11953.2|11947.2|0
1634521800000|2021-10-18 01:50:00|11957.4|11951.4|11960.9|11954.9|11961.8|11955.8|11956.6|11950.6|0
1634522100000|2021-10-18 01:55:00|11961|11955|11963.4|11957.4|11964.3|11958.3|11960.5|11954.5|0
1634522400000|2021-10-18 02:00:00|11963.2|11957.2|11965.3|11959.3|11965.7|11959.7|11960|11954|0
1634522700000|2021-10-18 02:05:00|11965.5|11959.5|11966.1|11960.1|11967|11961|11964.1|11958.1|0
1634523000000|2021-10-18 02:10:00|11966|11960|11966.2|11960.2|11967.4|11961.4|11964.1|11958.1|0
1634523300000|2021-10-18 02:15:00|11966.1|11960.1|11965.6|11959.6|11968.2|11962.2|11965.6|11959.6|0
1634523600000|2021-10-18 02:20:00|11965.4|11959.4|11966.6|11960.6|11966.6|11960.6|11964.3|11958.3|0
1634523900000|2021-10-18 02:25:00|11966.4|11960.4|11967.1|11961.1|11967.5|11961.5|11966.1|11960.1|0
1634524200000|2021-10-18 02:30:00|11967.2|11961.2|11967.6|11961.6|11968.4|11962.4|11964.5|11958.5|0
1634524500000|2021-10-18 02:35:00|11967.5|11961.5|11965.8|11959.8|11967.5|11961.5|11965.8|11959.8|0
1634524800000|2021-10-18 02:40:00|11965.9|11959.9|11965.8|11959.8|11966.7|11960.7|11964.6|11958.6|0
1634525100000|2021-10-18 02:45:00|11965.7|11959.7|11965.8|11959.8|11966.6|11960.6|11965|11959|0
1634525400000|2021-10-18 02:50:00|11966.2|11960.2|11967.5|11961.5|11967.5|11961.5|11965.8|11959.8|0
1634525700000|2021-10-18 02:55:00|11967.4|11961.4|11967|11961|11967.5|11961.5|11964.9|11958.9|0
1634526000000|2021-10-18 03:00:00|11967.1|11961.1|11967.4|11961.4|11968.3|11962.3|11965.3|11959.3|0
1634526300000|2021-10-18 03:05:00|11967|11961|11968.3|11962.3|11968.3|11962.3|11964.9|11958.9|0
1634526600000|2021-10-18 03:10:00|11967.9|11961.9|11967.4|11961.4|11967.9|11961.9|11966.6|11960.6|0
1634526900000|2021-10-18 03:15:00|11967.2|11961.2|11967|11961|11967.4|11961.4|11965.7|11959.7|0
1634527200000|2021-10-18 03:20:00|11967.2|11961.2|11965.7|11959.7|11967.4|11961.4|11964.9|11958.9|0
1634527500000|2021-10-18 03:25:00|11965.3|11959.3|11965.7|11959.7|11966.1|11960.1|11964|11958|0
1634527800000|2021-10-18 03:30:00|11965.3|11959.3|11967.8|11961.8|11968.2|11962.2|11964.9|11958.9|0
1634528100000|2021-10-18 03:35:00|11967.6|11961.6|11968.2|11962.2|11968.2|11962.2|11966.6|11960.6|0
1634528400000|2021-10-18 03:40:00|11968|11962|11966.6|11960.6|11968.2|11962.2|11965.7|11959.7|0
1634528700000|2021-10-18 03:45:00|11967|11961|11965.7|11959.7|11967.4|11961.4|11965.7|11959.7|0
1634529000000|2021-10-18 03:50:00|11965.3|11959.3|11965.6|11959.6|11965.7|11959.7|11964.8|11958.8|0
1634529300000|2021-10-18 03:55:00|11965.4|11959.4|11964.8|11958.8|11965.7|11959.7|11964|11958|0
1634529600000|2021-10-18 04:00:00|11964.6|11958.6|11963|11957|11964.8|11958.8|11962.2|11956.2|0
1634529900000|2021-10-18 04:05:00|11962.9|11956.9|11961.4|11955.4|11963|11957|11960.5|11954.5|0
1634530500000|2021-10-18 04:15:00|11961.3|11955.3|11962.3|11956.3|11962.3|11956.3|11961.3|11955.3|0
1634530800000|2021-10-18 04:20:00|11962.2|11956.2|11961.4|11955.4|11962.2|11956.2|11960.9|11954.9|0
1634531100000|2021-10-18 04:25:00|11961.3|11955.3|11961.3|11955.3|11961.4|11955.4|11960.5|11954.5|0
1634531400000|2021-10-18 04:30:00|11961.4|11955.4|11962.2|11956.2|11963.1|11957.1|11961.3|11955.3|0
1634531700000|2021-10-18 04:35:00|11962.1|11956.1|11963|11957|11963.9|11957.9|11962.1|11956.1|0
1634532000000|2021-10-18 04:40:00|11962.9|11956.9|11963.7|11957.7|11963.8|11957.8|11962.9|11956.9|0
1634532300000|2021-10-18 04:45:00|11963.5|11957.5|11963.4|11957.4|11963.7|11957.7|11962.9|11956.9|0
1634532600000|2021-10-18 04:50:00|11963.3|11957.3|11963.4|11957.4|11964.7|11958.7|11962.5|11956.5|0
1634532900000|2021-10-18 04:55:00|11963.5|11957.5|11958.4|11952.4|11964.2|11958.2|11958.4|11952.4|0
1634533200000|2021-10-18 05:00:00|11958.5|11952.5|11962.6|11956.6|11962.6|11956.6|11958.4|11952.4|0
1634533500000|2021-10-18 05:05:00|11961.8|11955.8|11961.7|11955.7|11961.8|11955.8|11960.1|11954.1|0
1634533800000|2021-10-18 05:10:00|11961.3|11955.3|11962.4|11956.4|11962.6|11956.6|11960.8|11954.8|0
1634534100000|2021-10-18 05:15:00|11962|11956|11963.3|11957.3|11964.1|11958.1|11960.8|11954.8|0
1634534400000|2021-10-18 05:20:00|11963|11957|11962.6|11956.6|11963|11957|11960.9|11954.9|0
1634534700000|2021-10-18 05:25:00|11962.2|11956.2|11960.2|11954.2|11962.7|11956.7|11960.2|11954.2|0
1634535000000|2021-10-18 05:30:00|11959.8|11953.8|11958.6|11952.6|11959.8|11953.8|11957.6|11951.6|0
1634535300000|2021-10-18 05:35:00|11959|11953|11960.2|11954.2|11960.2|11954.2|11958.5|11952.5|0
1634535600000|2021-10-18 05:40:00|11960.4|11954.4|11960.9|11954.9|11961.8|11955.8|11960.2|11954.2|0
1634535900000|2021-10-18 05:45:00|11961.2|11955.2|11960.8|11954.8|11961.7|11955.7|11960|11954|0
1634536200000|2021-10-18 05:50:00|11960.4|11954.4|11960.1|11954.1|11961.6|11955.6|11959.6|11953.6|0
1634536500000|2021-10-18 05:55:00|11960.2|11954.2|11960.8|11954.8|11961.7|11955.7|11960.1|11954.1|0
1634536800000|2021-10-18 06:00:00|11954.7|11952.7|11959.7|11957.7|11960.7|11958.7|11945.7|11943.7|81
1634537100000|2021-10-18 06:05:00|11960.2|11958.2|11945.7|11943.7|11960.2|11958.2|11945.7|11943.7|86
1634537400000|2021-10-18 06:10:00|11946.2|11944.2|11940.7|11938.7|11948.2|11946.2|11934.7|11932.7|76
1634537700000|2021-10-18 06:15:00|11940.2|11938.2|11940.7|11938.7|11945.2|11943.2|11935.2|11933.2|41
1634538000000|2021-10-18 06:20:00|11941.2|11939.2|11947.7|11945.7|11947.7|11945.7|11935.2|11933.2|54
1634538300000|2021-10-18 06:25:00|11948.7|11946.7|11948.7|11946.7|11951.2|11949.2|11944.7|11942.7|42
1634538600000|2021-10-18 06:30:00|11949.2|11947.2|11947.7|11945.7|11950.7|11948.7|11943.7|11941.7|19
1634538900000|2021-10-18 06:35:00|11944.7|11942.7|11951.7|11949.7|11951.7|11949.7|11942.2|11940.2|17
1634539200000|2021-10-18 06:40:00|11950.7|11948.7|11940.2|11938.2|11950.7|11948.7|11940.2|11938.2|18
1634539500000|2021-10-18 06:45:00|11940.7|11938.7|11944.7|11942.7|11952.2|11950.2|11940.7|11938.7|43
1634539800000|2021-10-18 06:50:00|11944.2|11942.2|11942.7|11940.7|11944.7|11942.7|11941.7|11939.7|28
1634540100000|2021-10-18 06:55:00|11943.2|11941.2|11940.2|11938.2|11953.7|11951.7|11938.7|11936.7|76
1634540400000|2021-10-18 07:00:00|11941.7|11939.7|11952.2|11950.2|11960.2|11958.2|11937.2|11935.2|821
1634540700000|2021-10-18 07:05:00|11952.7|11950.7|11946.7|11944.7|11959.2|11957.2|11937.2|11935.2|374
1634541000000|2021-10-18 07:10:00|11946.2|11944.2|11953.7|11951.7|11962.2|11960.2|11943.7|11941.7|449
1634541300000|2021-10-18 07:15:00|11953.2|11951.2|11957.7|11955.7|11964.2|11962.2|11948.7|11946.7|372
1634541600000|2021-10-18 07:20:00|11957.2|11955.2|11941.2|11939.2|11959.2|11957.2|11933.2|11931.2|611
1634541900000|2021-10-18 07:25:00|11942.2|11940.2|11953.2|11951.2|11963.2|11961.2|11942.2|11940.2|409
1634542200000|2021-10-18 07:30:00|11954.2|11952.2|11942.2|11940.2|11958.7|11956.7|11940.7|11938.7|329
1634542500000|2021-10-18 07:35:00|11942.7|11940.7|11946.2|11944.2|11953.2|11951.2|11941.2|11939.2|202
1634542800000|2021-10-18 07:40:00|11946.4|11944.4|11945.4|11943.4|11950.9|11948.9|11941.9|11939.9|109
1634543100000|2021-10-18 07:45:00|11943.9|11941.9|11946.9|11944.9|11951.4|11949.4|11940.4|11938.4|225
1634543400000|2021-10-18 07:50:00|11946.4|11944.4|11945.4|11943.4|11950.4|11948.4|11941.4|11939.4|95
1634543700000|2021-10-18 07:55:00|11944.9|11942.9|11948.9|11946.9|11953.4|11951.4|11943.4|11941.4|122
1634544000000|2021-10-18 08:00:00|11949.4|11947.4|11962.4|11960.4|11963.9|11961.9|11944.4|11942.4|169
1634544300000|2021-10-18 08:05:00|11961.9|11959.9|11957.4|11955.4|11962.4|11960.4|11953.4|11951.4|137
1634544600000|2021-10-18 08:10:00|11957.9|11955.9|11963.9|11961.9|11967.4|11965.4|11956.4|11954.4|88
1634544900000|2021-10-18 08:15:00|11963.4|11961.4|11952.4|11950.4|11963.9|11961.9|11949.4|11947.4|128
1634545200000|2021-10-18 08:20:00|11952.9|11950.9|11954.4|11952.4|11959.4|11957.4|11946.9|11944.9|73
1634545500000|2021-10-18 08:25:00|11953.4|11951.4|11952.4|11950.4|11955.4|11953.4|11948.4|11946.4|132
1634545800000|2021-10-18 08:30:00|11952.9|11950.9|11960.9|11958.9|11960.9|11958.9|11949.4|11947.4|147
1634546100000|2021-10-18 08:35:00|11961.4|11959.4|11963.4|11961.4|11965.9|11963.9|11958.4|11956.4|98
1634546400000|2021-10-18 08:40:00|11962.9|11960.9|11971.9|11969.9|11972.4|11970.4|11958.4|11956.4|170
1634546700000|2021-10-18 08:45:00|11971.4|11969.4|11971.9|11969.9|11975.4|11973.4|11969.4|11967.4|112
1634547000000|2021-10-18 08:50:00|11972.4|11970.4|11975.9|11973.9|11975.9|11973.9|11966.9|11964.9|148
1634547300000|2021-10-18 08:55:00|11975.4|11973.4|11970.4|11968.4|11981.4|11979.4|11967.9|11965.9|189
1634547600000|2021-10-18 09:00:00|11969.9|11967.9|11964.4|11962.4|11973.4|11971.4|11963.9|11961.9|125
1634547900000|2021-10-18 09:05:00|11964.9|11962.9|11963.9|11961.9|11972.4|11970.4|11961.4|11959.4|115
1634548200000|2021-10-18 09:10:00|11963.4|11961.4|11961.4|11959.4|11964.4|11962.4|11957.4|11955.4|122
1634548500000|2021-10-18 09:15:00|11960.9|11958.9|11964.9|11962.9|11965.4|11963.4|11956.4|11954.4|119
1634548800000|2021-10-18 09:20:00|11965.4|11963.4|11968.4|11966.4|11972.4|11970.4|11964.9|11962.9|195
1634549100000|2021-10-18 09:25:00|11967.9|11965.9|11978.9|11976.9|11979.4|11977.4|11967.9|11965.9|156
1634549400000|2021-10-18 09:30:00|11979.4|11977.4|11974.4|11972.4|11979.4|11977.4|11969.4|11967.4|101
1634549700000|2021-10-18 09:35:00|11973.9|11971.9|11974.9|11972.9|11976.4|11974.4|11971.4|11969.4|57
1634550000000|2021-10-18 09:40:00|11974.4|11972.4|11977.4|11975.4|11981.4|11979.4|11973.4|11971.4|119
1634550300000|2021-10-18 09:45:00|11977.9|11975.9|11976.4|11974.4|11978.9|11976.9|11971.9|11969.9|126
1634550600000|2021-10-18 09:50:00|11976.9|11974.9|11975.4|11973.4|11980.9|11978.9|11975.4|11973.4|151
1634550900000|2021-10-18 09:55:00|11975.9|11973.9|11969.4|11967.4|11976.4|11974.4|11966.4|11964.4|105
1634551200000|2021-10-18 10:00:00|11969.9|11967.9|11972.4|11970.4|11975.4|11973.4|11968.4|11966.4|115
1634551500000|2021-10-18 10:05:00|11972.9|11970.9|11963.9|11961.9|11973.4|11971.4|11963.9|11961.9|81
1634551800000|2021-10-18 10:10:00|11963.4|11961.4|11950.4|11948.4|11965.4|11963.4|11949.9|11947.9|229
1634552100000|2021-10-18 10:15:00|11949.9|11947.9|11951.4|11949.4|11952.4|11950.4|11944.9|11942.9|193
1634552400000|2021-10-18 10:20:00|11950.9|11948.9|11952.4|11950.4|11957.9|11955.9|11949.9|11947.9|196
1634552700000|2021-10-18 10:25:00|11951.9|11949.9|11952.9|11950.9|11955.4|11953.4|11949.4|11947.4|54
1634553000000|2021-10-18 10:30:00|11952.4|11950.4|11952.9|11950.9|11953.4|11951.4|11948.4|11946.4|92
1634553300000|2021-10-18 10:35:00|11953.4|11951.4|11949.9|11947.9|11954.4|11952.4|11947.9|11945.9|61
1634553600000|2021-10-18 10:40:00|11949.4|11947.4|11958.4|11956.4|11958.9|11956.9|11948.4|11946.4|93
1634553900000|2021-10-18 10:45:00|11957.9|11955.9|11953.4|11951.4|11958.4|11956.4|11951.4|11949.4|84
1634554200000|2021-10-18 10:50:00|11952.9|11950.9|11946.9|11944.9|11954.9|11952.9|11945.4|11943.4|86
1634554500000|2021-10-18 10:55:00|11947.4|11945.4|11949.4|11947.4|11951.4|11949.4|11944.4|11942.4|85
1634554800000|2021-10-18 11:00:00|11950.4|11948.4|11955.9|11953.9|11956.9|11954.9|11949.4|11947.4|51
1634555100000|2021-10-18 11:05:00|11955.4|11953.4|11963.4|11961.4|11966.4|11964.4|11954.9|11952.9|121
1634555400000|2021-10-18 11:10:00|11962.9|11960.9|11956.9|11954.9|11962.9|11960.9|11955.9|11953.9|96
1634555700000|2021-10-18 11:15:00|11956.4|11954.4|11961.4|11959.4|11961.9|11959.9|11956.4|11954.4|33
1634556000000|2021-10-18 11:20:00|11960.9|11958.9|11964.4|11962.4|11964.9|11962.9|11958.4|11956.4|53
1634556300000|2021-10-18 11:25:00|11963.9|11961.9|11963.4|11961.4|11965.4|11963.4|11956.4|11954.4|77
1634556600000|2021-10-18 11:30:00|11962.9|11960.9|11952.9|11950.9|11963.4|11961.4|11950.4|11948.4|55
1634556900000|2021-10-18 11:35:00|11952.4|11950.4|11947.9|11945.9|11955.9|11953.9|11947.4|11945.4|79
1634557200000|2021-10-18 11:40:00|11947.4|11945.4|11943.9|11941.9|11948.4|11946.4|11940.9|11938.9|116
1634557500000|2021-10-18 11:45:00|11943.4|11941.4|11949.9|11947.9|11949.9|11947.9|11941.9|11939.9|70
1634557800000|2021-10-18 11:50:00|11949.4|11947.4|11947.4|11945.4|11951.9|11949.9|11944.9|11942.9|195
1634558100000|2021-10-18 11:55:00|11947.9|11945.9|11942.4|11940.4|11947.9|11945.9|11940.4|11938.4|58
1634558400000|2021-10-18 12:00:00|11941.9|11939.9|11927.4|11925.4|11942.4|11940.4|11925.4|11923.4|560
1634558700000|2021-10-18 12:05:00|11926.9|11924.9|11949.4|11947.4|11950.4|11948.4|11926.9|11924.9|279
1634559000000|2021-10-18 12:10:00|11948.9|11946.9|11936.4|11934.4|11948.9|11946.9|11936.4|11934.4|142
1634559300000|2021-10-18 12:15:00|11936.9|11934.9|11942.4|11940.4|11945.4|11943.4|11936.9|11934.9|134
1634559600000|2021-10-18 12:20:00|11941.9|11939.9|11936.4|11934.4|11944.9|11942.9|11934.4|11932.4|90
1634559900000|2021-10-18 12:25:00|11936.9|11934.9|11940.4|11938.4|11941.9|11939.9|11935.4|11933.4|108
1634560200000|2021-10-18 12:30:00|11939.9|11937.9|11942.4|11940.4|11942.4|11940.4|11933.4|11931.4|86
1634560500000|2021-10-18 12:35:00|11941.9|11939.9|11946.9|11944.9|11946.9|11944.9|11941.4|11939.4|66
1634560800000|2021-10-18 12:40:00|11946.4|11944.4|11941.4|11939.4|11946.4|11944.4|11938.4|11936.4|90
1634561100000|2021-10-18 12:45:00|11940.9|11938.9|11931.9|11929.9|11940.9|11938.9|11931.4|11929.4|109
1634561400000|2021-10-18 12:50:00|11932.4|11930.4|11929.9|11927.9|11933.4|11931.4|11923.9|11921.9|108
1634561700000|2021-10-18 12:55:00|11930.4|11928.4|11934.9|11932.9|11934.9|11932.9|11926.4|11924.4|126
1634562000000|2021-10-18 13:00:00|11934.4|11932.4|11936.4|11934.4|11940.4|11938.4|11933.4|11931.4|168
1634562300000|2021-10-18 13:05:00|11935.9|11933.9|11946.9|11944.9|11946.9|11944.9|11934.9|11932.9|95
1634562600000|2021-10-18 13:10:00|11946.4|11944.4|11942.9|11940.9|11947.4|11945.4|11939.4|11937.4|148
1634562900000|2021-10-18 13:15:00|11942.4|11940.4|11942.9|11940.9|11948.4|11946.4|11942.4|11940.4|180
1634563200000|2021-10-18 13:20:00|11942.4|11940.4|11935.9|11933.9|11945.4|11943.4|11934.4|11932.4|130
1634563500000|2021-10-18 13:25:00|11935.4|11933.4|11938.9|11936.9|11941.9|11939.9|11934.4|11932.4|153
1634563800000|2021-10-18 13:30:00|11938.4|11936.4|11925.4|11923.4|11939.4|11937.4|11925.4|11923.4|363
1634564100000|2021-10-18 13:35:00|11925.9|11923.9|11923.4|11921.4|11926.9|11924.9|11919.4|11917.4|250
1634564400000|2021-10-18 13:40:00|11922.9|11920.9|11936.9|11934.9|11938.4|11936.4|11918.4|11916.4|255
1634564700000|2021-10-18 13:45:00|11936.4|11934.4|11945.9|11943.9|11947.9|11945.9|11932.4|11930.4|274
1634565000000|2021-10-18 13:50:00|11946.4|11944.4|11948.4|11946.4|11951.4|11949.4|11936.4|11934.4|536
1634565300000|2021-10-18 13:55:00|11947.9|11945.9|11951.9|11949.9|11954.9|11952.9|11946.4|11944.4|163
1634565600000|2021-10-18 14:00:00|11951.4|11949.4|11947.9|11945.9|11952.9|11950.9|11943.4|11941.4|181
1634565900000|2021-10-18 14:05:00|11948.4|11946.4|11952.9|11950.9|11953.4|11951.4|11942.4|11940.4|155
1634566200000|2021-10-18 14:10:00|11951.9|11949.9|11947.4|11945.4|11952.9|11950.9|11945.4|11943.4|117
1634566500000|2021-10-18 14:15:00|11946.9|11944.9|11940.9|11938.9|11949.9|11947.9|11937.4|11935.4|260
1634566800000|2021-10-18 14:20:00|11941.4|11939.4|11945.4|11943.4|11946.4|11944.4|11935.4|11933.4|115
1634567100000|2021-10-18 14:25:00|11944.9|11942.9|11951.4|11949.4|11952.9|11950.9|11944.9|11942.9|207
1634567400000|2021-10-18 14:30:00|11950.9|11948.9|11950.4|11948.4|11952.4|11950.4|11944.4|11942.4|164
1634567700000|2021-10-18 14:35:00|11950.9|11948.9|11957.9|11955.9|11958.4|11956.4|11948.4|11946.4|170
1634568000000|2021-10-18 14:40:00|11957.4|11955.4|11964.9|11962.9|11968.9|11966.9|11956.4|11954.4|253
1634568300000|2021-10-18 14:45:00|11965.4|11963.4|11963.4|11961.4|11965.4|11963.4|11961.4|11959.4|179
1634568600000|2021-10-18 14:50:00|11963.9|11961.9|11966.4|11964.4|11970.9|11968.9|11963.4|11961.4|191
1634568900000|2021-10-18 14:55:00|11966.9|11964.9|11966.4|11964.4|11967.4|11965.4|11962.4|11960.4|179
1634569200000|2021-10-18 15:00:00|11966.9|11964.9|11967.9|11965.9|11967.9|11965.9|11963.4|11961.4|136
1634569500000|2021-10-18 15:05:00|11968.4|11966.4|11970.4|11968.4|11973.9|11971.9|11966.4|11964.4|212
1634569800000|2021-10-18 15:10:00|11969.9|11967.9|11973.4|11971.4|11974.4|11972.4|11966.9|11964.9|848
1634570100000|2021-10-18 15:15:00|11972.9|11970.9|11977.9|11975.9|11980.4|11978.4|11971.4|11969.4|454
1634570400000|2021-10-18 15:20:00|11976.4|11974.4|11975.4|11973.4|11982.4|11980.4|11975.4|11973.4|606
1634570700000|2021-10-18 15:25:00|11975.9|11973.9|11972.9|11970.9|11976.4|11974.4|11968.4|11966.4|1118
1634571000000|2021-10-18 15:30:00|11973.4|11971.4|11970.9|11968.9|11973.4|11971.4|11965.4|11963.4|470
1634571300000|2021-10-18 15:35:00|11970.4|11968.4|11966.9|11964.9|11972.4|11970.4|11961.4|11959.4|184
1634571600000|2021-10-18 15:40:00|11966.4|11964.4|11966.4|11964.4|11970.4|11968.4|11965.9|11963.9|379
1634571900000|2021-10-18 15:45:00|11966.9|11964.9|11971.9|11969.9|11973.4|11971.4|11965.9|11963.9|50
1634572200000|2021-10-18 15:50:00|11972.4|11970.4|11972.9|11970.9|11973.9|11971.9|11969.4|11967.4|95
1634572500000|2021-10-18 15:55:00|11972.4|11970.4|11972.9|11970.9|11974.4|11972.4|11969.4|11967.4|74
1634572800000|2021-10-18 16:00:00|11972.4|11970.4|11971.4|11969.4|11973.4|11971.4|11971.4|11969.4|16
1634573100000|2021-10-18 16:05:00|11971.9|11969.9|11971.4|11969.4|11972.9|11970.9|11970.4|11968.4|21
1634573400000|2021-10-18 16:10:00|11971.9|11969.9|11974.4|11972.4|11974.9|11972.9|11971.9|11969.9|39
1634573700000|2021-10-18 16:15:00|11975.4|11973.4|11973.4|11971.4|11975.9|11973.9|11972.9|11970.9|31
1634574000000|2021-10-18 16:20:00|11972.4|11970.4|11969.4|11967.4|11972.4|11970.4|11969.4|11967.4|17
1634574300000|2021-10-18 16:25:00|11969.9|11967.9|11968.4|11966.4|11970.4|11968.4|11964.9|11962.9|24
1634574600000|2021-10-18 16:30:00|11967.9|11965.9|11968.4|11966.4|11969.4|11967.4|11967.4|11965.4|15
1634574900000|2021-10-18 16:35:00|11967.9|11965.9|11962.4|11960.4|11967.9|11965.9|11962.4|11960.4|33
1634575200000|2021-10-18 16:40:00|11961.4|11959.4|11962.4|11960.4|11963.4|11961.4|11960.9|11958.9|30
1634575500000|2021-10-18 16:45:00|11963.4|11961.4|11962.4|11960.4|11963.4|11961.4|11961.4|11959.4|23
1634575800000|2021-10-18 16:50:00|11961.9|11959.9|11961.4|11959.4|11961.9|11959.9|11960.4|11958.4|8
1634576100000|2021-10-18 16:55:00|11960.9|11958.9|11957.4|11955.4|11960.9|11958.9|11957.4|11955.4|41
1634576400000|2021-10-18 17:00:00|11958.4|11956.4|11958.4|11956.4|11958.9|11956.9|11955.4|11953.4|26
1634576700000|2021-10-18 17:05:00|11957.9|11955.9|11959.4|11957.4|11959.9|11957.9|11956.9|11954.9|18
1634577000000|2021-10-18 17:10:00|11959.9|11957.9|11960.4|11958.4|11960.4|11958.4|11959.4|11957.4|10
1634577300000|2021-10-18 17:15:00|11960.9|11958.9|11962.4|11960.4|11963.4|11961.4|11960.4|11958.4|26
1634577600000|2021-10-18 17:20:00|11961.9|11959.9|11964.4|11962.4|11964.4|11962.4|11961.4|11959.4|7
1634577900000|2021-10-18 17:25:00|11963.4|11961.4|11962.4|11960.4|11965.4|11963.4|11961.4|11959.4|22
1634578200000|2021-10-18 17:30:00|11962.9|11960.9|11963.4|11961.4|11963.9|11961.9|11961.4|11959.4|12
1634578500000|2021-10-18 17:35:00|11962.4|11960.4|11961.4|11959.4|11962.9|11960.9|11961.4|11959.4|24
1634578800000|2021-10-18 17:40:00|11960.9|11958.9|11960.9|11958.9|11962.4|11960.4|11960.4|11958.4|23
1634579100000|2021-10-18 17:45:00|11961.4|11959.4|11958.4|11956.4|11961.4|11959.4|11957.4|11955.4|25
1634579400000|2021-10-18 17:50:00|11958.9|11956.9|11960.9|11958.9|11960.9|11958.9|11958.9|11956.9|1
1634579700000|2021-10-18 17:55:00|11961.4|11959.4|11962.4|11960.4|11962.4|11960.4|11960.9|11958.9|6
1634580000000|2021-10-18 18:00:00|11961.9|11959.9|11962.4|11960.4|11962.9|11960.9|11959.4|11957.4|9
1634580300000|2021-10-18 18:05:00|11961.9|11959.9|11961.4|11959.4|11962.9|11960.9|11961.4|11959.4|14
1634580600000|2021-10-18 18:10:00|11959.9|11957.9|11961.4|11959.4|11961.9|11959.9|11959.9|11957.9|10
1634580900000|2021-10-18 18:15:00|||||||||1
1634581500000|2021-10-18 18:25:00|11961.9|11959.9|11961.4|11959.4|11961.9|11959.9|11957.9|11955.9|23
1634581800000|2021-10-18 18:30:00|11961.9|11959.9|11963.4|11961.4|11963.4|11961.4|11961.9|11959.9|7
1634582100000|2021-10-18 18:35:00|11964.4|11962.4|11964.4|11962.4|11964.4|11962.4|11964.4|11962.4|3
1634582400000|2021-10-18 18:40:00|11964.9|11962.9|11966.4|11964.4|11968.9|11966.9|11964.9|11962.9|18
1634582700000|2021-10-18 18:45:00|11966.9|11964.9|11964.4|11962.4|11966.9|11964.9|11964.4|11962.4|6
1634583000000|2021-10-18 18:50:00|11964.9|11962.9|11965.9|11963.9|11966.4|11964.4|11964.9|11962.9|3
1634583300000|2021-10-18 18:55:00|11966.4|11964.4|11969.4|11967.4|11969.4|11967.4|11965.9|11963.9|8
1634583600000|2021-10-18 19:00:00|11970.4|11968.4|11971.4|11969.4|11971.4|11969.4|11969.4|11967.4|6
1634583900000|2021-10-18 19:05:00|11971.9|11969.9|11968.9|11966.9|11972.4|11970.4|11968.4|11966.4|11
1634584200000|2021-10-18 19:10:00|11968.4|11966.4|11969.4|11967.4|11970.9|11968.9|11968.4|11966.4|27
1634584500000|2021-10-18 19:15:00|11970.4|11968.4|11970.9|11968.9|11970.9|11968.9|11969.9|11967.9|18
1634584800000|2021-10-18 19:20:00|11971.4|11969.4|11970.4|11968.4|11971.4|11969.4|11970.4|11968.4|6
1634585100000|2021-10-18 19:25:00|11969.4|11967.4|11968.9|11966.9|11969.4|11967.4|11967.9|11965.9|23
1634585400000|2021-10-18 19:30:00|11968.4|11966.4|11969.4|11967.4|11970.4|11968.4|11968.4|11966.4|8
1634585700000|2021-10-18 19:35:00|11968.9|11966.9|11968.9|11966.9|11968.9|11966.9|11968.4|11966.4|4
1634586000000|2021-10-18 19:40:00|11969.4|11967.4|11969.9|11967.9|11971.9|11969.9|11969.4|11967.4|12
1634586300000|2021-10-18 19:45:00|11969.4|11967.4|11972.4|11970.4|11972.4|11970.4|11969.4|11967.4|31
1634586600000|2021-10-18 19:50:00|11972.9|11970.9|11973.9|11971.9|11974.9|11972.9|11970.4|11968.4|55
1634586900000|2021-10-18 19:55:00|11972.9|11970.9|11977.8|11971.8|11978.2|11973.9|11971.4|11969.4|25
1634587200000|2021-10-18 20:00:00|11977.9|11971.9|11975.3|11969.3|11977.9|11971.9|11973.5|11967.5|0
1634587500000|2021-10-18 20:05:00|11975.1|11969.1|11973.5|11967.5|11975.1|11969.1|11973.5|11967.5|0
1634587800000|2021-10-18 20:10:00|11973.6|11967.6|11976|11970|11976.4|11970.4|11973.5|11967.5|0
1634588100000|2021-10-18 20:15:00|11975.9|11969.9|11973.9|11967.9|11975.9|11969.9|11973.5|11967.5|0
1634588400000|2021-10-18 20:20:00|11974.2|11968.2|11974.2|11968.2|11974.6|11968.6|11973.9|11967.9|0
1634588700000|2021-10-18 20:25:00|11974.3|11968.3|11974.2|11968.2|11974.6|11968.6|11974.2|11968.2|0
1634589000000|2021-10-18 20:30:00|11974.3|11968.3|11975|11969|11975.3|11969.3|11974.2|11968.2|0
1634589300000|2021-10-18 20:35:00|11974.9|11968.9|11975.7|11969.7|11975.7|11969.7|11974.2|11968.2|0
1634589600000|2021-10-18 20:40:00|11975.3|11969.3|11975.9|11969.9|11975.9|11969.9|11975.1|11969.1|0
1634589900000|2021-10-18 20:45:00|11975.8|11969.8|11973.7|11967.7|11975.8|11969.8|11973.7|11967.7|0
1634590200000|2021-10-18 20:50:00|11973.8|11967.8|11975.4|11969.4|11975.4|11969.4|11973.8|11967.8|0
1634590500000|2021-10-18 20:55:00|11975.5|11969.5|11974.6|11968.6|11975.9|11969.9|11973.8|11967.8|0
1634590800000|2021-10-18 21:00:00|11974.4|11968.4|11974.9|11968.9|11975.2|11969.2|11974.4|11968.4|0
1634591100000|2021-10-18 21:05:00|11975.1|11969.1|11975.2|11969.2|11975.3|11969.3|11975.1|11969.1|0
1634591400000|2021-10-18 21:10:00|11975.3|11969.3|11975.3|11969.3|11975.3|11969.3|11975.2|11969.2|0
1634591700000|2021-10-18 21:15:00|11975.6|11969.6|11975.4|11969.4|11975.7|11969.7|11975.3|11969.3|0
1634592000000|2021-10-18 21:20:00|11975.3|11969.3|11975.3|11969.3|11975.6|11969.6|11975.3|11969.3|0
1634592300000|2021-10-18 21:25:00|11975.4|11969.4|11975.4|11969.4|11975.6|11969.6|11975.3|11969.3|0
1634592900000|2021-10-18 21:35:00|11975.6|11969.6|11975.4|11969.4|11975.6|11969.6|11975.4|11969.4|0
1634593200000|2021-10-18 21:40:00|11975.3|11969.3|11975.6|11969.6|11975.6|11969.6|11975.3|11969.3|0
1634593500000|2021-10-18 21:45:00|11975.4|11969.4|11975.3|11969.3|11975.4|11969.4|11975.3|11969.3|0
1634593800000|2021-10-18 21:50:00|11975.4|11969.4|11975.4|11969.4|11975.4|11969.4|11975.2|11969.2|0
1634594100000|2021-10-18 21:55:00|11975.3|11969.3|11975.6|11969.6|11975.7|11969.7|11975.1|11969.1|0
1634594400000|2021-10-18 22:00:00|11975.5|11969.5|11974.3|11968.3|11976|11970|11974.3|11968.3|0
1634594700000|2021-10-18 22:05:00|11974.4|11968.4|11974.8|11968.8|11975.1|11969.1|11974.3|11968.3|0
1634595000000|2021-10-18 22:10:00|11975.1|11969.1|11974|11968|11975.4|11969.4|11974|11968|0
1634595300000|2021-10-18 22:15:00|11974.1|11968.1|11972.6|11966.6|11974.3|11968.3|11972.6|11966.6|0
1634595600000|2021-10-18 22:20:00|11972.8|11966.8|11971.8|11965.8|11972.9|11966.9|11971.5|11965.5|0
1634595900000|2021-10-18 22:25:00|11971.5|11965.5|11971.8|11965.8|11972.6|11966.6|11971.5|11965.5|0
1634596200000|2021-10-18 22:30:00|11971.9|11965.9|11972.1|11966.1|11972.9|11966.9|11971.8|11965.8|0
1634596500000|2021-10-18 22:35:00|11971.8|11965.8|11971.2|11965.2|11971.8|11965.8|11970.7|11964.7|0
1634596800000|2021-10-18 22:40:00|11971.3|11965.3|11970.1|11964.1|11971.5|11965.5|11969.6|11963.6|0
1634597100000|2021-10-18 22:45:00|11970.2|11964.2|11970.4|11964.4|11970.4|11964.4|11969.6|11963.6|0
1634597400000|2021-10-18 22:50:00|11970.5|11964.5|11970.7|11964.7|11971.8|11965.8|11970.5|11964.5|0
1634597700000|2021-10-18 22:55:00|11970.4|11964.4|11969.6|11963.6|11970.6|11964.6|11969.3|11963.3|0
1634598000000|2021-10-18 23:00:00|11969.8|11963.8|11970.2|11964.2|11971.8|11965.8|11969.8|11963.8|0
1634598300000|2021-10-18 23:05:00|11970.1|11964.1|11968.4|11962.4|11970.2|11964.2|11968.4|11962.4|0
1634598600000|2021-10-18 23:10:00|11968.8|11962.8|11969.5|11963.5|11970.2|11964.2|11968.8|11962.8|0
1634598900000|2021-10-18 23:15:00|11969.4|11963.4|11969.9|11963.9|11969.9|11963.9|11968.4|11962.4|0
1634599200000|2021-10-18 23:20:00|11969.8|11963.8|11970.2|11964.2|11970.6|11964.6|11969.1|11963.1|0
1634599500000|2021-10-18 23:25:00|11969.9|11963.9|11970.6|11964.6|11970.9|11964.9|11969.1|11963.1|0
1634599800000|2021-10-18 23:30:00|11970.7|11964.7|11972.7|11966.7|11973.8|11967.8|11970.7|11964.7|0
1634600100000|2021-10-18 23:35:00|11972.8|11966.8|11972.7|11966.7|11973.1|11967.1|11972.4|11966.4|0
1634600400000|2021-10-18 23:40:00|11972.4|11966.4|11976|11970|11977.1|11971.1|11972.4|11966.4|0
1634600700000|2021-10-18 23:45:00|11975.9|11969.9|11975.2|11969.2|11976|11970|11974.6|11968.6|0
1634601000000|2021-10-18 23:50:00|11975.3|11969.3|11975.7|11969.7|11976.8|11970.8|11974.6|11968.6|0
1634601300000|2021-10-18 23:55:00|11975.6|11969.6|11975.7|11969.7|11976|11970|11974.9|11968.9|0
1634601600000|2021-10-19 00:00:00|11975.8|11969.8|11977.7|11971.7|11978.5|11972.5|11975.2|11969.2|0
1634601900000|2021-10-19 00:05:00|11977.4|11971.4|11978|11972|11978.7|11972.7|11976|11970|0
1634602200000|2021-10-19 00:10:00|11978.1|11972.1|11980|11974|11980.3|11974.3|11978|11972|0
1634602500000|2021-10-19 00:15:00|11980.3|11974.3|11988.2|11982.2|11991.6|11985.6|11979.6|11973.6|0
1634602800000|2021-10-19 00:20:00|11988.3|11982.3|11985.4|11979.4|11989.8|11983.8|11984.6|11978.6|0
1634603100000|2021-10-19 00:25:00|11985|11979|11982.2|11976.2|11985|11979|11981.3|11975.3|0
1634603400000|2021-10-19 00:30:00|11983|11977|11984.5|11978.5|11985|11979|11983|11977|0
1634603700000|2021-10-19 00:35:00|11984.6|11978.6|11977.6|11971.6|11984.6|11978.6|11977.6|11971.6|0
1634604000000|2021-10-19 00:40:00|11978|11972|11978.4|11972.4|11978.5|11972.5|11974.5|11968.5|0
1634604300000|2021-10-19 00:45:00|11978.2|11972.2|11978.5|11972.5|11979.7|11973.7|11974.2|11968.2|0
1634604600000|2021-10-19 00:50:00|11978.7|11972.7|11977.7|11971.7|11978.9|11972.9|11976.8|11970.8|0
1634604900000|2021-10-19 00:55:00|11977.5|11971.5|11979.7|11973.7|11981.8|11975.8|11975.9|11969.9|0
1634605200000|2021-10-19 01:00:00|11980.1|11974.1|11977.9|11971.9|11981.4|11975.4|11977.5|11971.5|0
1634605500000|2021-10-19 01:05:00|11977.5|11971.5|11976.6|11970.6|11977.5|11971.5|11975.3|11969.3|0
1634605800000|2021-10-19 01:10:00|11976.2|11970.2|11974.9|11968.9|11976.2|11970.2|11974|11968|0
1634606100000|2021-10-19 01:15:00|11975.1|11969.1|11974.5|11968.5|11975.8|11969.8|11972.3|11966.3|0
1634606400000|2021-10-19 01:20:00|11974.7|11968.7|11972.3|11966.3|11978.2|11972.2|11971.9|11965.9|0
1634606700000|2021-10-19 01:25:00|11972.4|11966.4|11974.8|11968.8|11974.8|11968.8|11972.4|11966.4|0
1634607000000|2021-10-19 01:30:00|11974.7|11968.7|11979.3|11973.3|11979.4|11973.4|11973.1|11967.1|0
1634607300000|2021-10-19 01:35:00|11979.2|11973.2|11978.6|11972.6|11982.4|11976.4|11978.2|11972.2|0
1634607600000|2021-10-19 01:40:00|11978.8|11972.8|11980.6|11974.6|11980.6|11974.6|11977.8|11971.8|0
1634607900000|2021-10-19 01:45:00|11980.7|11974.7|11981.9|11975.9|11984.9|11978.9|11980.7|11974.7|0
1634608200000|2021-10-19 01:50:00|11982.3|11976.3|11986.3|11980.3|11986.8|11980.8|11979.9|11973.9|0
1634608500000|2021-10-19 01:55:00|11986.5|11980.5|11986.2|11980.2|11988.7|11982.7|11986.2|11980.2|0
1634608800000|2021-10-19 02:00:00|11986.5|11980.5|11987.4|11981.4|11988.6|11982.6|11986.5|11980.5|0
1634609100000|2021-10-19 02:05:00|11987.5|11981.5|11985.2|11979.2|11988.6|11982.6|11985.2|11979.2|0
1634609400000|2021-10-19 02:10:00|11985.6|11979.6|11984|11978|11986|11980|11982.7|11976.7|0
1634609700000|2021-10-19 02:15:00|11984.2|11978.2|11985.5|11979.5|11986.1|11980.1|11983.5|11977.5|0
1634610000000|2021-10-19 02:20:00|11985.3|11979.3|11982.6|11976.6|11985.3|11979.3|11982.1|11976.1|0
1634610300000|2021-10-19 02:25:00|11983|11977|11984.2|11978.2|11985|11979|11982.5|11976.5|0
1634610600000|2021-10-19 02:30:00|11984.5|11978.5|11983.3|11977.3|11986.6|11980.6|11982.8|11976.8|0
1634610900000|2021-10-19 02:35:00|11983.5|11977.5|11982.3|11976.3|11983.7|11977.7|11982.3|11976.3|0
1634611200000|2021-10-19 02:40:00|11982.4|11976.4|11981.5|11975.5|11983.2|11977.2|11980.7|11974.7|0
1634611500000|2021-10-19 02:45:00|11981.4|11975.4|11983.6|11977.6|11984.3|11978.3|11980.6|11974.6|0
1634611800000|2021-10-19 02:50:00|11983.8|11977.8|11983.2|11977.2|11984.9|11978.9|11982.8|11976.8|0
1634612100000|2021-10-19 02:55:00|11983.3|11977.3|11983.3|11977.3|11984.1|11978.1|11982.4|11976.4|0
1634612400000|2021-10-19 03:00:00|11983.2|11977.2|11984.4|11978.4|11984.8|11978.8|11982.6|11976.6|0
1634612700000|2021-10-19 03:05:00|11984.6|11978.6|11983.2|11977.2|11984.8|11978.8|11982.4|11976.4|0
1634613000000|2021-10-19 03:10:00|11983.1|11977.1|11984.9|11978.9|11985.3|11979.3|11982.3|11976.3|0
1634613300000|2021-10-19 03:15:00|11984.7|11978.7|11982.2|11976.2|11984.7|11978.7|11982.2|11976.2|0
1634613600000|2021-10-19 03:20:00|11982.4|11976.4|11981.4|11975.4|11983.1|11977.1|11980.9|11974.9|0
1634613900000|2021-10-19 03:25:00|11981.3|11975.3|11981.3|11975.3|11982.2|11976.2|11981.3|11975.3|0
1634614200000|2021-10-19 03:30:00|11981.7|11975.7|11983.9|11977.9|11984.7|11978.7|11981.7|11975.7|0
1634614500000|2021-10-19 03:35:00|11984.2|11978.2|11984.8|11978.8|11984.8|11978.8|11983.9|11977.9|0
1634614800000|2021-10-19 03:40:00|11984.6|11978.6|11986|11980|11988.1|11982.1|11984.3|11978.3|0
1634615100000|2021-10-19 03:45:00|11985.9|11979.9|11985.7|11979.7|11986.5|11980.5|11985.6|11979.6|0
1634615400000|2021-10-19 03:50:00|11986|11980|11985.7|11979.7|11986.5|11980.5|11984.9|11978.9|0
1634615700000|2021-10-19 03:55:00|11985.2|11979.2|11985.6|11979.6|11985.7|11979.7|11984.8|11978.8|0
1634616000000|2021-10-19 04:00:00|11985.4|11979.4|11985.7|11979.7|11986.5|11980.5|11985.2|11979.2|0
1634616300000|2021-10-19 04:05:00|11985.3|11979.3|11984.4|11978.4|11985.7|11979.7|11984|11978|0
1634616600000|2021-10-19 04:10:00|11984.2|11978.2|11984.9|11978.9|11985.3|11979.3|11984|11978|0
1634616900000|2021-10-19 04:15:00|11985.1|11979.1|11983.6|11977.6|11986.2|11980.2|11983.2|11977.2|0
1634617200000|2021-10-19 04:20:00|11983.4|11977.4|11984.5|11978.5|11984.5|11978.5|11983.2|11977.2|0
1634617500000|2021-10-19 04:25:00|11984.7|11978.7|11984.5|11978.5|11985|11979|11984.1|11978.1|0
1634617800000|2021-10-19 04:30:00|11984.6|11978.6|11985|11979|11985.4|11979.4|11984.1|11978.1|0
1634618100000|2021-10-19 04:35:00|11984.6|11978.6|11981.7|11975.7|11984.6|11978.6|11981.2|11975.2|0
1634618400000|2021-10-19 04:40:00|11981.9|11975.9|11983.3|11977.3|11983.3|11977.3|11981.7|11975.7|0
1634618700000|2021-10-19 04:45:00|11983.4|11977.4|11980.4|11974.4|11983.4|11977.4|11980|11974|0
1634619000000|2021-10-19 04:50:00|11980.2|11974.2|11980.7|11974.7|11981.4|11975.4|11979.8|11973.8|0
1634619300000|2021-10-19 04:55:00|11980.8|11974.8|11983.2|11977.2|11983.3|11977.3|11980.7|11974.7|0
1634619600000|2021-10-19 05:00:00|11982.9|11976.9|11982|11976|11984.1|11978.1|11981.7|11975.7|0
1634619900000|2021-10-19 05:05:00|11981.8|11975.8|11979|11973|11981.8|11975.8|11978.6|11972.6|0
1634620200000|2021-10-19 05:10:00|11979.2|11973.2|11980.2|11974.2|11981.2|11975.2|11979|11973|0
1634620500000|2021-10-19 05:15:00|11980.4|11974.4|11980.3|11974.3|11981.1|11975.1|11979.4|11973.4|0
1634620800000|2021-10-19 05:20:00|11980.5|11974.5|11981|11975|11981.9|11975.9|11980.2|11974.2|0
1634621100000|2021-10-19 05:25:00|11980.8|11974.8|11981.8|11975.8|11982.7|11976.7|11980.2|11974.2|0
1634621400000|2021-10-19 05:30:00|11981.9|11975.9|11983.2|11977.2|11983.6|11977.6|11981.9|11975.9|0
1634621700000|2021-10-19 05:35:00|11983.4|11977.4|11983.6|11977.6|11984.4|11978.4|11982.8|11976.8|0
1634622000000|2021-10-19 05:40:00|11983.5|11977.5|11987.1|11981.1|11987.8|11981.8|11983.1|11977.1|0
1634622300000|2021-10-19 05:45:00|11986.9|11980.9|11990.5|11984.5|11990.5|11984.5|11986.2|11980.2|0
1634622600000|2021-10-19 05:50:00|11990|11984|11986.4|11980.4|11991.3|11985.3|11986.4|11980.4|0
1634622900000|2021-10-19 05:55:00|11986.8|11980.8|11990.5|11984.5|11991.4|11985.4|11986.3|11980.3|0
1634623200000|2021-10-19 06:00:00|11977.9|11975.9|11981.4|11979.4|11981.4|11979.4|11968.9|11966.9|63
1634623500000|2021-10-19 06:05:00|11981.9|11979.9|11973.9|11971.9|11981.9|11979.9|11973.4|11971.4|34
1634623800000|2021-10-19 06:10:00|11973.4|11971.4|11970.9|11968.9|11973.9|11971.9|11969.4|11967.4|20
1634624100000|2021-10-19 06:15:00|11970.4|11968.4|11972.4|11970.4|11975.4|11973.4|11969.9|11967.9|21
1634624400000|2021-10-19 06:20:00|11972.9|11970.9|11980.4|11978.4|11980.4|11978.4|11972.9|11970.9|32
1634624700000|2021-10-19 06:25:00|11980.9|11978.9|11981.9|11979.9|11984.4|11982.4|11977.9|11975.9|66
1634625000000|2021-10-19 06:30:00|11982.4|11980.4|11994.4|11992.4|11995.4|11993.4|11982.4|11980.4|51
1634625300000|2021-10-19 06:35:00|11994.9|11992.9|11995.9|11993.9|11999.4|11997.4|11994.9|11992.9|21
1634625600000|2021-10-19 06:40:00|11995.4|11993.4|11999.9|11997.9|11999.9|11997.9|11991.9|11989.9|34
1634625900000|2021-10-19 06:45:00|12000.4|11998.4|12003.9|12001.9|12011.4|12009.4|12000.4|11998.4|103
1634626200000|2021-10-19 06:50:00|12003.4|12001.4|12006.4|12004.4|12006.9|12004.9|11999.9|11997.9|41
1634626500000|2021-10-19 06:55:00|12006.9|12004.9|12004.9|12002.9|12011.9|12009.9|11997.4|11995.4|112
1634626800000|2021-10-19 07:00:00|11998.9|11996.9|11971.9|11969.9|11998.9|11996.9|11966.9|11964.9|1068
1634627100000|2021-10-19 07:05:00|11971.4|11969.4|11957.4|11955.4|11971.4|11969.4|11952.4|11950.4|449
1634627400000|2021-10-19 07:10:00|11958.9|11956.9|11949.4|11947.4|11959.9|11957.9|11943.4|11941.4|288
1634627700000|2021-10-19 07:15:00|11948.9|11946.9|11950.4|11948.4|11955.9|11953.9|11944.4|11942.4|294
1634628000000|2021-10-19 07:20:00|11950.9|11948.9|11946.4|11944.4|11957.4|11955.4|11946.4|11944.4|413
1634628300000|2021-10-19 07:25:00|11946.9|11944.9|11943.4|11941.4|11949.9|11947.9|11940.4|11938.4|369
1634628600000|2021-10-19 07:30:00|11943.9|11941.9|11954.4|11952.4|11955.4|11953.4|11942.9|11940.9|376
1634628900000|2021-10-19 07:35:00|11953.4|11951.4|11947.4|11945.4|11954.4|11952.4|11941.4|11939.4|314
1634629200000|2021-10-19 07:40:00|11946.4|11944.4|11942.4|11940.4|11951.4|11949.4|11939.4|11937.4|173
1634629500000|2021-10-19 07:45:00|11941.9|11939.9|11942.9|11940.9|11948.4|11946.4|11939.4|11937.4|150
1634629800000|2021-10-19 07:50:00|11942.4|11940.4|11945.9|11943.9|11946.9|11944.9|11937.4|11935.4|145
1634630100000|2021-10-19 07:55:00|11946.4|11944.4|11952.9|11950.9|11954.4|11952.4|11945.9|11943.9|141
1634630400000|2021-10-19 08:00:00|11952.4|11950.4|11947.4|11945.4|11953.9|11951.9|11944.4|11942.4|178
1634630700000|2021-10-19 08:05:00|11947.9|11945.9|11965.4|11963.4|11966.4|11964.4|11944.4|11942.4|282
1634631000000|2021-10-19 08:10:00|11965.9|11963.9|11964.4|11962.4|11967.9|11965.9|11961.4|11959.4|134
1634631300000|2021-10-19 08:15:00|11964.9|11962.9|11971.9|11969.9|11972.4|11970.4|11964.4|11962.4|223
1634631600000|2021-10-19 08:20:00|11972.4|11970.4|11963.4|11961.4|11972.4|11970.4|11963.4|11961.4|121
1634631900000|2021-10-19 08:25:00|11962.9|11960.9|11952.4|11950.4|11964.4|11962.4|11952.4|11950.4|74
1634632200000|2021-10-19 08:30:00|11952.9|11950.9|11949.9|11947.9|11957.4|11955.4|11945.4|11943.4|133
1634632500000|2021-10-19 08:35:00|11949.4|11947.4|11946.4|11944.4|11952.4|11950.4|11944.4|11942.4|82
1634632800000|2021-10-19 08:40:00|11945.9|11943.9|11942.4|11940.4|11945.9|11943.9|11938.4|11936.4|160
1634633100000|2021-10-19 08:45:00|11943.4|11941.4|11935.9|11933.9|11943.4|11941.4|11935.4|11933.4|202
1634633400000|2021-10-19 08:50:00|11936.4|11934.4|11923.4|11921.4|11936.4|11934.4|11923.4|11921.4|219
1634633700000|2021-10-19 08:55:00|11922.9|11920.9|11923.9|11921.9|11929.4|11927.4|11922.9|11920.9|270
1634634000000|2021-10-19 09:00:00|11923.4|11921.4|11924.4|11922.4|11926.4|11924.4|11920.4|11918.4|168
1634634300000|2021-10-19 09:05:00|11924.9|11922.9|11922.9|11920.9|11925.9|11923.9|11920.4|11918.4|234
1634634600000|2021-10-19 09:10:00|11923.4|11921.4|11928.9|11926.9|11929.4|11927.4|11922.9|11920.9|182
1634634900000|2021-10-19 09:15:00|11929.4|11927.4|11932.4|11930.4|11935.4|11933.4|11927.4|11925.4|249
1634635200000|2021-10-19 09:20:00|11932.9|11930.9|11940.4|11938.4|11940.4|11938.4|11931.9|11929.9|111
1634635500000|2021-10-19 09:25:00|11939.9|11937.9|11939.4|11937.4|11944.9|11942.9|11939.4|11937.4|109
1634635800000|2021-10-19 09:30:00|11939.9|11937.9|11942.9|11940.9|11943.9|11941.9|11938.4|11936.4|117
1634636100000|2021-10-19 09:35:00|11943.4|11941.4|11940.9|11938.9|11944.4|11942.4|11940.4|11938.4|253
1634636400000|2021-10-19 09:40:00|11940.4|11938.4|11941.9|11939.9|11942.9|11940.9|11938.9|11936.9|106
1634636700000|2021-10-19 09:45:00|11941.4|11939.4|11943.4|11941.4|11947.4|11945.4|11941.4|11939.4|113
1634637000000|2021-10-19 09:50:00|11943.9|11941.9|11937.9|11935.9|11944.4|11942.4|11935.4|11933.4|120
1634637300000|2021-10-19 09:55:00|11938.4|11936.4|11939.4|11937.4|11941.4|11939.4|11934.4|11932.4|151
1634637600000|2021-10-19 10:00:00|11939.9|11937.9|11941.4|11939.4|11946.4|11944.4|11937.9|11935.9|144
1634637900000|2021-10-19 10:05:00|11941.9|11939.9|11940.4|11938.4|11943.9|11941.9|11937.9|11935.9|124
1634638200000|2021-10-19 10:10:00|11940.9|11938.9|11937.4|11935.4|11942.4|11940.4|11936.9|11934.9|94
1634638500000|2021-10-19 10:15:00|11936.4|11934.4|11931.4|11929.4|11939.4|11937.4|11930.4|11928.4|127
1634638800000|2021-10-19 10:20:00|11931.9|11929.9|11927.9|11925.9|11933.4|11931.4|11926.9|11924.9|114
1634639100000|2021-10-19 10:25:00|11927.4|11925.4|11931.4|11929.4|11931.4|11929.4|11925.4|11923.4|106
1634639400000|2021-10-19 10:30:00|11930.9|11928.9|11931.4|11929.4|11932.4|11930.4|11927.4|11925.4|202
1634639700000|2021-10-19 10:35:00|11930.9|11928.9|11929.4|11927.4|11930.9|11928.9|11926.4|11924.4|110
1634640000000|2021-10-19 10:40:00|11928.9|11926.9|11930.4|11928.4|11933.4|11931.4|11927.4|11925.4|82
1634640300000|2021-10-19 10:45:00|11930.9|11928.9|11937.4|11935.4|11938.4|11936.4|11930.4|11928.4|61
1634640600000|2021-10-19 10:50:00|11937.9|11935.9|11946.4|11944.4|11946.4|11944.4|11937.4|11935.4|156
1634640900000|2021-10-19 10:55:00|11945.9|11943.9|11942.4|11940.4|11946.9|11944.9|11938.9|11936.9|131
1634641200000|2021-10-19 11:00:00|11941.9|11939.9|11914.4|11912.4|11942.4|11940.4|11914.4|11912.4|1254
1634641500000|2021-10-19 11:05:00|11915.4|11913.4|11899.9|11897.9|11915.4|11913.4|11897.9|11895.9|532
1634641800000|2021-10-19 11:10:00|11900.4|11898.4|11894.9|11892.9|11902.4|11900.4|11888.4|11886.4|731
1634642100000|2021-10-19 11:15:00|11895.4|11893.4|11899.4|11897.4|11899.9|11897.9|11884.4|11882.4|839
1634642400000|2021-10-19 11:20:00|11899.9|11897.9|11892.4|11890.4|11900.4|11898.4|11886.4|11884.4|793
1634642700000|2021-10-19 11:25:00|11891.9|11889.9|11916.4|11914.4|11919.9|11917.9|11890.9|11888.9|795
1634643000000|2021-10-19 11:30:00|11916.9|11914.9|11896.4|11894.4|11916.9|11914.9|11893.9|11891.9|742
1634643300000|2021-10-19 11:35:00|11895.9|11893.9|11889.4|11887.4|11901.4|11899.4|11889.4|11887.4|569
1634643600000|2021-10-19 11:40:00|11888.9|11886.9|11895.9|11893.9|11897.4|11895.4|11888.9|11886.9|262
1634643900000|2021-10-19 11:45:00|11895.4|11893.4|11895.9|11893.9|11899.9|11897.9|11893.9|11891.9|111
1634644200000|2021-10-19 11:50:00|11895.4|11893.4|11897.9|11895.9|11898.4|11896.4|11893.9|11891.9|835
1634644500000|2021-10-19 11:55:00|11897.4|11895.4|11892.4|11890.4|11898.9|11896.9|11891.9|11889.9|194
1634644800000|2021-10-19 12:00:00|11891.9|11889.9|11886.9|11884.9|11894.4|11892.4|11886.9|11884.9|99
1634645100000|2021-10-19 12:05:00|11887.4|11885.4|11899.4|11897.4|11899.9|11897.9|11883.4|11881.4|314
1634645400000|2021-10-19 12:10:00|11899.9|11897.9|11909.9|11907.9|11910.4|11908.4|11899.4|11897.4|172
1634645700000|2021-10-19 12:15:00|11909.4|11907.4|11908.9|11906.9|11912.9|11910.9|11906.9|11904.9|223
1634646000000|2021-10-19 12:20:00|11908.4|11906.4|11898.4|11896.4|11908.4|11906.4|11897.9|11895.9|194
1634646300000|2021-10-19 12:25:00|11898.9|11896.9|11897.4|11895.4|11903.9|11901.9|11897.4|11895.4|514
1634646600000|2021-10-19 12:30:00|11896.9|11894.9|11889.9|11887.9|11897.9|11895.9|11889.4|11887.4|156
1634646900000|2021-10-19 12:35:00|11889.4|11887.4|11883.9|11881.9|11889.9|11887.9|11882.9|11880.9|213
1634647200000|2021-10-19 12:40:00|11883.4|11881.4|11881.9|11879.9|11885.9|11883.9|11877.4|11875.4|453
1634647500000|2021-10-19 12:45:00|11881.4|11879.4|11872.9|11870.9|11881.9|11879.9|11869.9|11867.9|294
1634647800000|2021-10-19 12:50:00|11872.4|11870.4|11865.9|11863.9|11873.9|11871.9|11865.9|11863.9|377
1634648100000|2021-10-19 12:55:00|11866.4|11864.4|11862.9|11860.9|11876.9|11874.9|11862.9|11860.9|510
1634648400000|2021-10-19 13:00:00|11863.4|11861.4|11863.4|11861.4|11871.9|11869.9|11862.9|11860.9|322
1634648700000|2021-10-19 13:05:00|11863.9|11861.9|11871.9|11869.9|11872.4|11870.4|11862.9|11860.9|185
1634649000000|2021-10-19 13:10:00|11872.4|11870.4|11880.9|11878.9|11880.9|11878.9|11868.9|11866.9|156
1634649300000|2021-10-19 13:15:00|11881.9|11879.9|11890.4|11888.4|11892.4|11890.4|11880.9|11878.9|143
1634649600000|2021-10-19 13:20:00|11889.9|11887.9|11886.4|11884.4|11891.4|11889.4|11884.4|11882.4|347
1634649900000|2021-10-19 13:25:00|11885.9|11883.9|11880.4|11878.4|11888.9|11886.9|11880.4|11878.4|231
1634650200000|2021-10-19 13:30:00|11880.9|11878.9|11883.9|11881.9|11890.9|11888.9|11876.4|11874.4|382
1634650500000|2021-10-19 13:35:00|11883.4|11881.4|11896.9|11894.9|11899.4|11897.4|11880.9|11878.9|467
1634650800000|2021-10-19 13:40:00|11897.4|11895.4|11894.4|11892.4|11905.9|11903.9|11893.9|11891.9|238
1634651100000|2021-10-19 13:45:00|11894.9|11892.9|11906.4|11904.4|11908.9|11906.9|11892.9|11890.9|345
1634651400000|2021-10-19 13:50:00|11907.9|11905.9|11907.4|11905.4|11912.9|11910.9|11903.9|11901.9|283
1634651700000|2021-10-19 13:55:00|11906.9|11904.9|11904.4|11902.4|11909.4|11907.4|11899.9|11897.9|212
1634652000000|2021-10-19 14:00:00|11905.9|11903.9|11919.9|11917.9|11919.9|11917.9|11904.9|11902.9|249
1634652300000|2021-10-19 14:05:00|11920.9|11918.9|11918.4|11916.4|11921.9|11919.9|11914.9|11912.9|250
1634652600000|2021-10-19 14:10:00|11919.4|11917.4|11920.4|11918.4|11925.4|11923.4|11918.9|11916.9|319
1634652900000|2021-10-19 14:15:00|11920.9|11918.9|11923.9|11921.9|11924.9|11922.9|11918.9|11916.9|178
1634653200000|2021-10-19 14:20:00|11923.4|11921.4|11925.9|11923.9|11927.9|11925.9|11919.9|11917.9|313
1634653500000|2021-10-19 14:25:00|11926.4|11924.4|11928.4|11926.4|11928.4|11926.4|11924.9|11922.9|182
1634653800000|2021-10-19 14:30:00|11927.9|11925.9|11924.9|11922.9|11930.9|11928.9|11921.4|11919.4|296
1634654100000|2021-10-19 14:35:00|11925.9|11923.9|11926.4|11924.4|11926.4|11924.4|11917.9|11915.9|232
1634654400000|2021-10-19 14:40:00|11926.9|11924.9|11921.9|11919.9|11930.9|11928.9|11921.9|11919.9|507
1634654700000|2021-10-19 14:45:00|11922.4|11920.4|11921.4|11919.4|11923.9|11921.9|11919.4|11917.4|206
1634655000000|2021-10-19 14:50:00|11920.9|11918.9|11929.9|11927.9|11929.9|11927.9|11920.9|11918.9|153
1634655300000|2021-10-19 14:55:00|11930.4|11928.4|11934.4|11932.4|11934.4|11932.4|11927.4|11925.4|309
1634655600000|2021-10-19 15:00:00|11933.9|11931.9|11932.9|11930.9|11934.9|11932.9|11928.4|11926.4|169
1634655900000|2021-10-19 15:05:00|11933.9|11931.9|11933.9|11931.9|11934.9|11932.9|11929.9|11927.9|315
1634656200000|2021-10-19 15:10:00|11934.4|11932.4|11934.4|11932.4|11935.9|11933.9|11931.9|11929.9|223
1634656500000|2021-10-19 15:15:00|11934.9|11932.9|11931.9|11929.9|11936.9|11934.9|11931.9|11929.9|330
1634656800000|2021-10-19 15:20:00|11932.9|11930.9|11937.4|11935.4|11937.9|11935.9|11930.9|11928.9|366
1634657100000|2021-10-19 15:25:00|11936.9|11934.9|11943.4|11941.4|11943.4|11941.4|11929.9|11927.9|1518
1634657400000|2021-10-19 15:30:00|11943.9|11941.9|11939.9|11937.9|11944.4|11942.4|11936.9|11934.9|832
1634657700000|2021-10-19 15:35:00|11940.9|11938.9|11944.9|11942.9|11946.4|11944.4|11940.9|11938.9|233
1634658000000|2021-10-19 15:40:00|11944.4|11942.4|11941.9|11939.9|11944.9|11942.9|11941.9|11939.9|97
1634658300000|2021-10-19 15:45:00|11939.9|11937.9|11940.4|11938.4|11942.4|11940.4|11938.9|11936.9|572
1634658600000|2021-10-19 15:50:00|11940.9|11938.9|11941.9|11939.9|11943.4|11941.4|11939.9|11937.9|378
1634658900000|2021-10-19 15:55:00|11941.4|11939.4|11942.9|11940.9|11943.9|11941.9|11939.9|11937.9|16
1634659200000|2021-10-19 16:00:00|11942.4|11940.4|11938.9|11936.9|11942.4|11940.4|11937.4|11935.4|350
1634659500000|2021-10-19 16:05:00|11938.4|11936.4|11940.4|11938.4|11941.4|11939.4|11936.9|11934.9|44
1634659800000|2021-10-19 16:10:00|11940.9|11938.9|11944.9|11942.9|11944.9|11942.9|11940.9|11938.9|32
1634660100000|2021-10-19 16:15:00|11944.4|11942.4|11942.9|11940.9|11944.9|11942.9|11942.9|11940.9|8
1634660400000|2021-10-19 16:20:00|11943.4|11941.4|11939.9|11937.9|11943.9|11941.9|11938.9|11936.9|55
1634660700000|2021-10-19 16:25:00|11940.4|11938.4|11940.9|11938.9|11940.9|11938.9|11939.9|11937.9|8
1634661000000|2021-10-19 16:30:00|11941.9|11939.9|11941.9|11939.9|11942.9|11940.9|11941.9|11939.9|11
1634661300000|2021-10-19 16:35:00|11942.9|11940.9|11942.9|11940.9|11945.9|11943.9|11941.4|11939.4|23
1634661600000|2021-10-19 16:40:00|11943.4|11941.4|11944.9|11942.9|11944.9|11942.9|11943.4|11941.4|6
1634661900000|2021-10-19 16:45:00|11945.4|11943.4|11942.9|11940.9|11945.4|11943.4|11942.9|11940.9|10
1634662200000|2021-10-19 16:50:00|11942.4|11940.4|11942.9|11940.9|11943.4|11941.4|11941.9|11939.9|9
1634662500000|2021-10-19 16:55:00|11943.4|11941.4|11945.4|11943.4|11946.9|11944.9|11943.4|11941.4|18
1634662800000|2021-10-19 17:00:00|11944.9|11942.9|11941.9|11939.9|11946.9|11944.9|11940.4|11938.4|18
1634663100000|2021-10-19 17:05:00|11941.4|11939.4|11940.9|11938.9|11941.4|11939.4|11939.4|11937.4|7
1634663400000|2021-10-19 17:10:00|11939.9|11937.9|11939.9|11937.9|11941.4|11939.4|11938.4|11936.4|4
1634663700000|2021-10-19 17:15:00|11939.4|11937.4|11939.4|11937.4|11940.4|11938.4|11938.9|11936.9|3
1634664000000|2021-10-19 17:20:00|11939.9|11937.9|11939.9|11937.9|11940.4|11938.4|11938.4|11936.4|3
1634664300000|2021-10-19 17:25:00|11939.4|11937.4|11939.9|11937.9|11939.9|11937.9|11937.4|11935.4|9
1634664600000|2021-10-19 17:30:00|11939.4|11937.4|11940.4|11938.4|11940.4|11938.4|11938.4|11936.4|5
1634664900000|2021-10-19 17:35:00|11939.9|11937.9|11941.9|11939.9|11943.9|11941.9|11938.4|11936.4|28
1634665200000|2021-10-19 17:40:00|11942.4|11940.4|11943.4|11941.4|11944.9|11942.9|11940.9|11938.9|27
1634665500000|2021-10-19 17:45:00|11943.9|11941.9|11944.4|11942.4|11945.9|11943.9|11942.9|11940.9|23
1634665800000|2021-10-19 17:50:00|11944.9|11942.9|11943.4|11941.4|11945.9|11943.9|11943.4|11941.4|9
1634666100000|2021-10-19 17:55:00|11942.9|11940.9|11941.9|11939.9|11942.9|11940.9|11941.4|11939.4|5
1634666400000|2021-10-19 18:00:00|11941.4|11939.4|11939.9|11937.9|11941.4|11939.4|11938.4|11936.4|6
1634666700000|2021-10-19 18:05:00|11939.4|11937.4|11937.9|11935.9|11941.9|11939.9|11937.4|11935.4|6
1634667000000|2021-10-19 18:10:00|11938.4|11936.4|11937.9|11935.9|11938.9|11936.9|11936.9|11934.9|4
1634667300000|2021-10-19 18:15:00|11937.4|11935.4|11936.9|11934.9|11937.9|11935.9|11936.9|11934.9|2
1634667600000|2021-10-19 18:20:00|11936.4|11934.4|11935.4|11933.4|11937.4|11935.4|11934.9|11932.9|22
1634667900000|2021-10-19 18:25:00|11934.9|11932.9|11933.9|11931.9|11935.4|11933.4|11932.9|11930.9|13
1634668200000|2021-10-19 18:30:00|11933.4|11931.4|11928.4|11926.4|11933.9|11931.9|11926.9|11924.9|25
1634668500000|2021-10-19 18:35:00|11927.9|11925.9|11927.9|11925.9|11928.9|11926.9|11924.9|11922.9|10
1634668800000|2021-10-19 18:40:00|11927.4|11925.4|11931.9|11929.9|11931.9|11929.9|11925.9|11923.9|17
1634669100000|2021-10-19 18:45:00|11931.4|11929.4|11932.4|11930.4|11932.4|11930.4|11928.9|11926.9|5
1634669400000|2021-10-19 18:50:00|11932.9|11930.9|11933.4|11931.4|11934.4|11932.4|11931.9|11929.9|4
1634669700000|2021-10-19 18:55:00|11932.9|11930.9|11933.9|11931.9|11934.4|11932.4|11931.4|11929.4|4
1634670000000|2021-10-19 19:00:00|11933.4|11931.4|11934.4|11932.4|11935.4|11933.4|11932.4|11930.4|8
1634670300000|2021-10-19 19:05:00|11934.9|11932.9|11936.9|11934.9|11937.4|11935.4|11934.4|11932.4|11
1634670600000|2021-10-19 19:10:00|11936.4|11934.4|11937.9|11935.9|11938.4|11936.4|11935.9|11933.9|3
1634670900000|2021-10-19 19:15:00|11938.4|11936.4|11943.9|11941.9|11943.9|11941.9|11937.9|11935.9|6
1634671200000|2021-10-19 19:20:00|11943.4|11941.4|11939.4|11937.4|11943.9|11941.9|11938.9|11936.9|15
1634671500000|2021-10-19 19:25:00|11938.9|11936.9|11944.4|11942.4|11944.9|11942.9|11938.9|11936.9|17
1634671800000|2021-10-19 19:30:00|11943.9|11941.9|11943.4|11941.4|11944.4|11942.4|11939.9|11937.9|37
1634672100000|2021-10-19 19:35:00|11943.9|11941.9|11944.4|11942.4|11946.4|11944.4|11942.4|11940.4|17
1634672400000|2021-10-19 19:40:00|11943.9|11941.9|11943.4|11941.4|11945.4|11943.4|11943.4|11941.4|9
1634672700000|2021-10-19 19:45:00|11943.9|11941.9|11945.4|11943.4|11946.4|11944.4|11942.9|11940.9|13
1634673000000|2021-10-19 19:50:00|11945.9|11943.9|11945.4|11943.4|11947.9|11945.9|11943.9|11941.9|67
1634673300000|2021-10-19 19:55:00|11945.9|11943.9|11943.7|11937.7|11946.4|11944.4|11938.9|11936.9|53
1634673600000|2021-10-19 20:00:00|11947.4|11941.4|11952.6|11946.6|11952.6|11946.6|11946|11940|8
1634673900000|2021-10-19 20:05:00|11952.5|11946.5|11951.7|11945.7|11952.8|11946.8|11950.6|11944.6|0
1634674200000|2021-10-19 20:10:00|11951.6|11945.6|11951|11945|11951.7|11945.7|11950.6|11944.6|0
1634674500000|2021-10-19 20:15:00|11951.1|11945.1|11952.8|11946.8|11953.8|11947.8|11951|11945|0
1634674800000|2021-10-19 20:20:00|11953.2|11947.2|11953.5|11947.5|11953.8|11947.8|11952.8|11946.8|0
1634675100000|2021-10-19 20:25:00|11953.2|11947.2|11955.2|11949.2|11955.2|11949.2|11953.2|11947.2|0
1634675400000|2021-10-19 20:30:00|11954.9|11948.9|11953.8|11947.8|11954.9|11948.9|11953.2|11947.2|0
1634675700000|2021-10-19 20:35:00|11953.5|11947.5|11953.8|11947.8|11954.6|11948.6|11953.5|11947.5|0
1634676000000|2021-10-19 20:40:00|11953.9|11947.9|11952.8|11946.8|11954.6|11948.6|11952.8|11946.8|0
1634676300000|2021-10-19 20:45:00|11952.7|11946.7|11952.1|11946.1|11953.5|11947.5|11952.1|11946.1|0
1634676600000|2021-10-19 20:50:00|11952.2|11946.2|11953.2|11947.2|11953.8|11947.8|11952.2|11946.2|0
1634676900000|2021-10-19 20:55:00|11953.1|11947.1|11952|11946|11953.1|11947.1|11951.8|11945.8|0
1634677200000|2021-10-19 21:00:00|11951.8|11945.8|11951.3|11945.3|11952|11946|11951|11945|0
1634677800000|2021-10-19 21:10:00|11951.4|11945.4|11951.3|11945.3|11951.4|11945.4|11951.3|11945.3|0
1634678100000|2021-10-19 21:15:00|11951.1|11945.1|11951.1|11945.1|11951.3|11945.3|11951.1|11945.1|0
1634678400000|2021-10-19 21:20:00|11951.2|11945.2|11951.2|11945.2|11951.2|11945.2|11951.2|11945.2|0
1634678700000|2021-10-19 21:25:00|11951.3|11945.3|11951.3|11945.3|11951.3|11945.3|11951.3|11945.3|0
1634679000000|2021-10-19 21:30:00|11951.5|11945.5|11951.6|11945.6|11951.6|11945.6|11951.3|11945.3|0
1634679300000|2021-10-19 21:35:00|11951.5|11945.5|11951.3|11945.3|11951.6|11945.6|11951.3|11945.3|0
1634679600000|2021-10-19 21:40:00|11951.5|11945.5|11951.5|11945.5|11951.5|11945.5|11951.5|11945.5|0
1634679900000|2021-10-19 21:45:00|11951.3|11945.3|11951.3|11945.3|11951.6|11945.6|11951.3|11945.3|0
1634680200000|2021-10-19 21:50:00|11951.5|11945.5|11951.5|11945.5|11951.5|11945.5|11951.3|11945.3|0
1634680500000|2021-10-19 21:55:00|11951.3|11945.3|11951.8|11945.8|11951.8|11945.8|11951.3|11945.3|0
1634680800000|2021-10-19 22:00:00|11951.9|11945.9|11949.7|11943.7|11952.7|11946.7|11949.3|11943.3|0
1634681100000|2021-10-19 22:05:00|11949.6|11943.6|11948.9|11942.9|11949.7|11943.7|11948.6|11942.6|0
1634681400000|2021-10-19 22:10:00|11949|11943|11949.3|11943.3|11949.7|11943.7|11948.9|11942.9|0
1634681700000|2021-10-19 22:15:00|11949.7|11943.7|11947.9|11941.9|11949.7|11943.7|11947.1|11941.1|0
1634682000000|2021-10-19 22:20:00|11948.2|11942.2|11949.9|11943.9|11950|11944|11947.9|11941.9|0
1634682300000|2021-10-19 22:25:00|11950|11944|11948.6|11942.6|11950|11944|11948.2|11942.2|0
1634682600000|2021-10-19 22:30:00|11948.2|11942.2|11947.1|11941.1|11948.2|11942.2|11947.1|11941.1|0
1634682900000|2021-10-19 22:35:00|11947|11941|11946.8|11940.8|11948.2|11942.2|11946.5|11940.5|0
1634683200000|2021-10-19 22:40:00|11947.1|11941.1|11948|11942|11948.6|11942.6|11946.8|11940.8|0
1634683500000|2021-10-19 22:45:00|11947.9|11941.9|11947.5|11941.5|11948.2|11942.2|11946.8|11940.8|0
1634683800000|2021-10-19 22:50:00|11947.1|11941.1|11948.2|11942.2|11948.6|11942.6|11947.1|11941.1|0
1634684100000|2021-10-19 22:55:00|11948.6|11942.6|11948.2|11942.2|11949.7|11943.7|11948.2|11942.2|0
1634684400000|2021-10-19 23:00:00|11948.1|11942.1|11947.9|11941.9|11948.6|11942.6|11947.5|11941.5|0
1634684700000|2021-10-19 23:05:00|11947.8|11941.8|11948.6|11942.6|11948.9|11942.9|11947.1|11941.1|0
1634685000000|2021-10-19 23:10:00|11948.7|11942.7|11949.7|11943.7|11949.7|11943.7|11948.6|11942.6|0
1634685300000|2021-10-19 23:15:00|11949.8|11943.8|11948.9|11942.9|11950.7|11944.7|11948.9|11942.9|0
1634685600000|2021-10-19 23:20:00|11949|11943|11948.6|11942.6|11949.3|11943.3|11948.6|11942.6|0
1634685900000|2021-10-19 23:25:00|11948.3|11942.3|11949.7|11943.7|11949.7|11943.7|11947.9|11941.9|0
1634686200000|2021-10-19 23:30:00|11949.8|11943.8|11950|11944|11950|11944|11949|11943|0
1634686500000|2021-10-19 23:35:00|11950.3|11944.3|11953.2|11947.2|11953.2|11947.2|11950.3|11944.3|0
1634686800000|2021-10-19 23:40:00|11952.8|11946.8|11951.7|11945.7|11953.2|11947.2|11951.7|11945.7|0
1634687100000|2021-10-19 23:45:00|11951.5|11945.5|11953.9|11947.9|11954.2|11948.2|11951.1|11945.1|0
1634687400000|2021-10-19 23:50:00|11954.2|11948.2|11952.8|11946.8|11954.6|11948.6|11952.8|11946.8|0
1634687700000|2021-10-19 23:55:00|11952.9|11946.9|11952.8|11946.8|11953.5|11947.5|11952.5|11946.5|0
1634688000000|2021-10-20 00:00:00|11952.9|11946.9|11952.3|11946.3|11954|11948|11952|11946|0
1634688300000|2021-10-20 00:05:00|11952.2|11946.2|11949|11943|11952.8|11946.8|11948.4|11942.4|0
1634688600000|2021-10-20 00:10:00|11949.1|11943.1|11950.9|11944.9|11951.5|11945.5|11948.7|11942.7|0
1634688900000|2021-10-20 00:15:00|11950.7|11944.7|11945.6|11939.6|11951.9|11945.9|11945.2|11939.2|0
1634689200000|2021-10-20 00:20:00|11945.5|11939.5|11943.5|11937.5|11946|11940|11943.5|11937.5|0
1634689500000|2021-10-20 00:25:00|11943.6|11937.6|11943.9|11937.9|11945.2|11939.2|11941.4|11935.4|0
1634689800000|2021-10-20 00:30:00|11943.8|11937.8|11944.7|11938.7|11945.5|11939.5|11941.3|11935.3|0
1634690100000|2021-10-20 00:35:00|11944.9|11938.9|11946.3|11940.3|11947.6|11941.6|11944.7|11938.7|0
1634690400000|2021-10-20 00:40:00|11946.5|11940.5|11949.3|11943.3|11949.3|11943.3|11946.5|11940.5|0
1634690700000|2021-10-20 00:45:00|11949.1|11943.1|11946.7|11940.7|11950.9|11944.9|11946.3|11940.3|0
1634691000000|2021-10-20 00:50:00|11946.6|11940.6|11947.6|11941.6|11948|11942|11943.4|11937.4|0
1634691300000|2021-10-20 00:55:00|11947.4|11941.4|11945.1|11939.1|11948|11942|11944.7|11938.7|0
1634691600000|2021-10-20 01:00:00|11945|11939|11943.1|11937.1|11946|11940|11943.1|11937.1|0
1634691900000|2021-10-20 01:05:00|11943.2|11937.2|11941.3|11935.3|11943.8|11937.8|11939.8|11933.8|0
1634692200000|2021-10-20 01:10:00|11941.1|11935.1|11938.9|11932.9|11941.3|11935.3|11938.9|11932.9|0
1634692500000|2021-10-20 01:15:00|11938.8|11932.8|11938.6|11932.6|11939|11933|11936.9|11930.9|0
1634692800000|2021-10-20 01:20:00|11938.5|11932.5|11945.2|11939.2|11946.1|11940.1|11938.5|11932.5|0
1634693100000|2021-10-20 01:25:00|11945.3|11939.3|11947.7|11941.7|11947.7|11941.7|11945.1|11939.1|0
1634693400000|2021-10-20 01:30:00|11947.6|11941.6|11946.8|11940.8|11948.5|11942.5|11946|11940|0
1634693700000|2021-10-20 01:35:00|11947|11941|11948.4|11942.4|11948.8|11942.8|11944.5|11938.5|0
1634694000000|2021-10-20 01:40:00|11948|11942|11944.2|11938.2|11948|11942|11944.2|11938.2|0
1634694300000|2021-10-20 01:45:00|11943.7|11937.7|11943.8|11937.8|11944.2|11938.2|11941.7|11935.7|0
1634694600000|2021-10-20 01:50:00|11943.6|11937.6|11943.8|11937.8|11945.2|11939.2|11943.4|11937.4|0
1634694900000|2021-10-20 01:55:00|11944|11938|11943.5|11937.5|11944.4|11938.4|11942.6|11936.6|0
1634695200000|2021-10-20 02:00:00|11943.4|11937.4|11943.1|11937.1|11944.3|11938.3|11942.2|11936.2|0
1634695500000|2021-10-20 02:05:00|11943.3|11937.3|11941.9|11935.9|11943.5|11937.5|11940.2|11934.2|0
1634695800000|2021-10-20 02:10:00|11942|11936|11939.7|11933.7|11943.1|11937.1|11939.3|11933.3|0
1634696100000|2021-10-20 02:15:00|11939.5|11933.5|11940.1|11934.1|11940.1|11934.1|11938.3|11932.3|0
1634696400000|2021-10-20 02:20:00|11940|11934|11937.5|11931.5|11940.9|11934.9|11937.5|11931.5|0
1634696700000|2021-10-20 02:25:00|11937.3|11931.3|11939.3|11933.3|11940.1|11934.1|11935.9|11929.9|0
1634697000000|2021-10-20 02:30:00|11939.1|11933.1|11936|11930|11939.1|11933.1|11936|11930|0
1634697300000|2021-10-20 02:35:00|11935.8|11929.8|11936.4|11930.4|11938.6|11932.6|11934.4|11928.4|0
1634697600000|2021-10-20 02:40:00|11936.6|11930.6|11937.2|11931.2|11938.5|11932.5|11935.2|11929.2|0
1634697900000|2021-10-20 02:45:00|11937|11931|11937.7|11931.7|11938.6|11932.6|11936|11930|0
1634698200000|2021-10-20 02:50:00|11937.6|11931.6|11938.1|11932.1|11938.6|11932.6|11936.9|11930.9|0
1634698500000|2021-10-20 02:55:00|11938.3|11932.3|11938|11932|11938.9|11932.9|11936.9|11930.9|0
1634698800000|2021-10-20 03:00:00|11938.1|11932.1|11937.7|11931.7|11939.4|11933.4|11936.9|11930.9|0
1634699100000|2021-10-20 03:05:00|11938|11932|11938.8|11932.8|11939.3|11933.3|11937.6|11931.6|0
1634699400000|2021-10-20 03:10:00|11938.6|11932.6|11937.2|11931.2|11940|11934|11936.8|11930.8|0
1634699700000|2021-10-20 03:15:00|11937.4|11931.4|11938.5|11932.5|11938.8|11932.8|11936.8|11930.8|0
1634700000000|2021-10-20 03:20:00|11938.4|11932.4|11941.4|11935.4|11941.4|11935.4|11938.4|11932.4|0
1634700300000|2021-10-20 03:25:00|11941.2|11935.2|11943|11937|11943.5|11937.5|11941|11935|0
1634700600000|2021-10-20 03:30:00|11942.9|11936.9|11942.1|11936.1|11943.4|11937.4|11941.7|11935.7|0
1634700900000|2021-10-20 03:35:00|11942.3|11936.3|11941.3|11935.3|11942.6|11936.6|11941|11935|0
1634701200000|2021-10-20 03:40:00|11941.2|11935.2|11941.8|11935.8|11942.6|11936.6|11941|11935|0
1634701500000|2021-10-20 03:45:00|11941.6|11935.6|11942.6|11936.6|11943|11937|11941.4|11935.4|0
1634701800000|2021-10-20 03:50:00|11942.4|11936.4|11941.1|11935.1|11942.6|11936.6|11941|11935|0
1634702100000|2021-10-20 03:55:00|11941.3|11935.3|11944.8|11938.8|11945.6|11939.6|11941.3|11935.3|0
1634702400000|2021-10-20 04:00:00|11944.9|11938.9|11943.5|11937.5|11945.2|11939.2|11943.1|11937.1|0
1634702700000|2021-10-20 04:05:00|11943.3|11937.3|11941.4|11935.4|11943.5|11937.5|11941|11935|0
1634703000000|2021-10-20 04:10:00|11941.2|11935.2|11941.9|11935.9|11941.9|11935.9|11941|11935|0
1634703300000|2021-10-20 04:15:00|11941.8|11935.8|11941.3|11935.3|11941.8|11935.8|11941|11935|0
1634703600000|2021-10-20 04:20:00|11941.2|11935.2|11940.5|11934.5|11941.8|11935.8|11940.1|11934.1|0
1634703900000|2021-10-20 04:25:00|11940.3|11934.3|11941|11935|11941.4|11935.4|11940.1|11934.1|0
1634704200000|2021-10-20 04:30:00|11941.2|11935.2|11941.4|11935.4|11941.9|11935.9|11941|11935|0
1634704500000|2021-10-20 04:35:00|11941.3|11935.3|11941.8|11935.8|11941.8|11935.8|11941|11935|0
1634704800000|2021-10-20 04:40:00|11941.5|11935.5|11940.9|11934.9|11941.8|11935.8|11940.9|11934.9|0
1634705100000|2021-10-20 04:45:00|11941|11935|11941.3|11935.3|11941.8|11935.8|11940.9|11934.9|0
1634705400000|2021-10-20 04:50:00|11941.5|11935.5|11941.3|11935.3|11941.8|11935.8|11940.9|11934.9|0
1634705700000|2021-10-20 04:55:00|11941.2|11935.2|11939.5|11933.5|11942.6|11936.6|11939.5|11933.5|0
1634706000000|2021-10-20 05:00:00|11939.2|11933.2|11937.2|11931.2|11939.2|11933.2|11937.2|11931.2|0
1634706300000|2021-10-20 05:05:00|11937.3|11931.3|11951.5|11945.5|11954.2|11948.2|11937.3|11931.3|0
1634706600000|2021-10-20 05:10:00|11951.3|11945.3|11949.1|11943.1|11951.5|11945.5|11948.1|11942.1|0
1634706900000|2021-10-20 05:15:00|11949.2|11943.2|11957.2|11951.2|11958.2|11952.2|11948.8|11942.8|0
1634707200000|2021-10-20 05:20:00|11957.4|11951.4|11955.7|11949.7|11957.4|11951.4|11955|11949|0
1634707500000|2021-10-20 05:25:00|11955.8|11949.8|11957.3|11951.3|11957.4|11951.4|11955.8|11949.8|0
1634707800000|2021-10-20 05:30:00|11956.8|11950.8|11955.7|11949.7|11957.3|11951.3|11955.2|11949.2|0
1634708100000|2021-10-20 05:35:00|11955.6|11949.6|11956.5|11950.5|11956.9|11950.9|11955.6|11949.6|0
1634708400000|2021-10-20 05:40:00|11956.9|11950.9|11956.5|11950.5|11958.2|11952.2|11956.5|11950.5|0
1634708700000|2021-10-20 05:45:00|11956.7|11950.7|11954.6|11948.6|11957.4|11951.4|11953.9|11947.9|0
1634709000000|2021-10-20 05:50:00|11954.7|11948.7|11957.4|11951.4|11957.4|11951.4|11954.7|11948.7|0
1634709300000|2021-10-20 05:55:00|11957.3|11951.3|11956.4|11950.4|11958|11952|11953.1|11947.1|0
1634709600000|2021-10-20 06:00:00|11986.9|11984.9|11992.9|11990.9|12002.4|12000.4|11986.9|11984.9|230
1634709900000|2021-10-20 06:05:00|11993.4|11991.4|11998.9|11996.9|11998.9|11996.9|11984.9|11982.9|141
1634710200000|2021-10-20 06:10:00|11997.9|11995.9|11993.9|11991.9|12002.4|12000.4|11986.9|11984.9|154
1634710500000|2021-10-20 06:15:00|11991.9|11989.9|12000.4|11998.4|12005.4|12003.4|11990.9|11988.9|167
1634710800000|2021-10-20 06:20:00|11999.9|11997.9|11993.4|11991.4|12001.4|11999.4|11990.4|11988.4|157
1634711100000|2021-10-20 06:25:00|11992.9|11990.9|11981.4|11979.4|11992.9|11990.9|11979.4|11977.4|105
1634711400000|2021-10-20 06:30:00|11980.9|11978.9|11983.4|11981.4|11988.4|11986.4|11977.4|11975.4|82
1634711700000|2021-10-20 06:35:00|11983.9|11981.9|11990.4|11988.4|11992.4|11990.4|11979.4|11977.4|144
1634712000000|2021-10-20 06:40:00|11989.9|11987.9|11995.9|11993.9|11995.9|11993.9|11988.9|11986.9|65
1634712300000|2021-10-20 06:45:00|11995.4|11993.4|11993.4|11991.4|11995.9|11993.9|11992.4|11990.4|50
1634712600000|2021-10-20 06:50:00|11993.9|11991.9|11986.4|11984.4|11996.9|11994.9|11984.4|11982.4|58
1634712900000|2021-10-20 06:55:00|11985.9|11983.9|11984.4|11982.4|11986.9|11984.9|11975.4|11973.4|153
1634713200000|2021-10-20 07:00:00|11983.9|11981.9|12012.4|12010.4|12013.4|12011.4|11978.4|11976.4|1844
1634713500000|2021-10-20 07:05:00|12011.9|12009.9|12014.9|12012.9|12017.9|12015.9|11998.4|11996.4|2194
1634713800000|2021-10-20 07:10:00|12015.4|12013.4|12024.4|12022.4|12032.9|12030.9|12010.4|12008.4|766
1634714100000|2021-10-20 07:15:00|12023.9|12021.9|12044.9|12042.9|12047.4|12045.4|12021.9|12019.9|452
1634714400000|2021-10-20 07:20:00|12045.4|12043.4|12050.9|12048.9|12052.9|12050.9|12034.9|12032.9|482
1634714700000|2021-10-20 07:25:00|12051.4|12049.4|12051.9|12049.9|12055.4|12053.4|12045.9|12043.9|358
1634715000000|2021-10-20 07:30:00|12052.9|12050.9|12056.9|12054.9|12058.9|12056.9|12049.4|12047.4|515
1634715300000|2021-10-20 07:35:00|12057.4|12055.4|12061.4|12059.4|12062.4|12060.4|12052.9|12050.9|637
1634715600000|2021-10-20 07:40:00|12062.3|12060.3|12053.8|12051.8|12064.3|12062.3|12050.3|12048.3|549
1634715900000|2021-10-20 07:45:00|12054.3|12052.3|12039.8|12037.8|12056.8|12054.8|12039.8|12037.8|518
1634716200000|2021-10-20 07:50:00|12040.3|12038.3|12041.3|12039.3|12049.8|12047.8|12036.8|12034.8|306
1634716500000|2021-10-20 07:55:00|12040.8|12038.8|12028.8|12026.8|12041.3|12039.3|12027.8|12025.8|344
1634716800000|2021-10-20 08:00:00|12029.3|12027.3|12034.3|12032.3|12035.8|12033.8|12025.8|12023.8|434
1634717100000|2021-10-20 08:05:00|12034.8|12032.8|12039.3|12037.3|12045.8|12043.8|12031.8|12029.8|281
1634717400000|2021-10-20 08:10:00|12038.8|12036.8|12051.3|12049.3|12052.3|12050.3|12037.8|12035.8|191
1634717700000|2021-10-20 08:15:00|12050.8|12048.8|12050.8|12048.8|12052.3|12050.3|12042.8|12040.8|123
1634718000000|2021-10-20 08:20:00|12049.8|12047.8|12052.8|12050.8|12055.8|12053.8|12047.3|12045.3|175
1634718300000|2021-10-20 08:25:00|12053.3|12051.3|12043.8|12041.8|12053.3|12051.3|12043.8|12041.8|171
1634718600000|2021-10-20 08:30:00|12044.3|12042.3|12041.8|12039.8|12050.8|12048.8|12041.3|12039.3|128
1634718900000|2021-10-20 08:35:00|12042.3|12040.3|12051.3|12049.3|12054.3|12052.3|12041.8|12039.8|174
1634719200000|2021-10-20 08:40:00|12050.8|12048.8|12044.8|12042.8|12050.8|12048.8|12044.8|12042.8|113
1634719500000|2021-10-20 08:45:00|12045.3|12043.3|12051.8|12049.8|12054.8|12052.8|12044.8|12042.8|70
1634719800000|2021-10-20 08:50:00|12052.3|12050.3|12046.3|12044.3|12053.3|12051.3|12041.8|12039.8|174
1634720100000|2021-10-20 08:55:00|12046.8|12044.8|12052.3|12050.3|12052.8|12050.8|12045.8|12043.8|433
1634720400000|2021-10-20 09:00:00|12052.8|12050.8|12054.3|12052.3|12057.3|12055.3|12051.3|12049.3|158
1634720700000|2021-10-20 09:05:00|12054.8|12052.8|12058.8|12056.8|12059.8|12057.8|12053.3|12051.3|169
1634721000000|2021-10-20 09:10:00|12059.3|12057.3|12052.8|12050.8|12063.8|12061.8|12052.8|12050.8|111
1634721300000|2021-10-20 09:15:00|12053.3|12051.3|12052.8|12050.8|12057.8|12055.8|12050.3|12048.3|164
1634721600000|2021-10-20 09:20:00|12051.8|12049.8|12053.3|12051.3|12054.8|12052.8|12046.8|12044.8|184
1634721900000|2021-10-20 09:25:00|12053.8|12051.8|12049.3|12047.3|12055.8|12053.8|12046.8|12044.8|105
1634722200000|2021-10-20 09:30:00|12049.8|12047.8|12036.8|12034.8|12053.3|12051.3|12034.8|12032.8|170
1634722500000|2021-10-20 09:35:00|12037.3|12035.3|12044.3|12042.3|12044.8|12042.8|12037.3|12035.3|83
1634722800000|2021-10-20 09:40:00|12043.8|12041.8|12032.3|12030.3|12043.8|12041.8|12031.8|12029.8|169
1634723100000|2021-10-20 09:45:00|12031.8|12029.8|12035.8|12033.8|12036.3|12034.3|12029.8|12027.8|119
1634723400000|2021-10-20 09:50:00|12036.3|12034.3|12041.8|12039.8|12043.8|12041.8|12034.8|12032.8|153
1634723700000|2021-10-20 09:55:00|12041.3|12039.3|12039.8|12037.8|12042.8|12040.8|12034.3|12032.3|215
1634724000000|2021-10-20 10:00:00|12039.3|12037.3|12034.3|12032.3|12042.8|12040.8|12030.8|12028.8|88
1634724300000|2021-10-20 10:05:00|12033.8|12031.8|12029.3|12027.3|12034.8|12032.8|12025.8|12023.8|245
1634724600000|2021-10-20 10:10:00|12028.8|12026.8|12037.3|12035.3|12037.8|12035.8|12028.8|12026.8|190
1634724900000|2021-10-20 10:15:00|12037.8|12035.8|12033.8|12031.8|12044.8|12042.8|12033.8|12031.8|241
1634725200000|2021-10-20 10:20:00|12034.3|12032.3|12030.8|12028.8|12034.8|12032.8|12030.3|12028.3|157
1634725500000|2021-10-20 10:25:00|12031.3|12029.3|12030.3|12028.3|12033.3|12031.3|12027.8|12025.8|73
1634725800000|2021-10-20 10:30:00|12029.8|12027.8|12029.8|12027.8|12030.8|12028.8|12025.8|12023.8|53
1634726100000|2021-10-20 10:35:00|12030.3|12028.3|12035.8|12033.8|12036.3|12034.3|12029.3|12027.3|45
1634726400000|2021-10-20 10:40:00|12036.3|12034.3|12031.8|12029.8|12037.3|12035.3|12031.3|12029.3|94
1634726700000|2021-10-20 10:45:00|12031.3|12029.3|12031.3|12029.3|12036.8|12034.8|12029.8|12027.8|111
1634727000000|2021-10-20 10:50:00|12031.8|12029.8|12033.8|12031.8|12034.3|12032.3|12029.8|12027.8|88
1634727300000|2021-10-20 10:55:00|12034.3|12032.3|12030.8|12028.8|12036.3|12034.3|12027.3|12025.3|85
1634727600000|2021-10-20 11:00:00|12031.3|12029.3|12024.8|12022.8|12033.8|12031.8|12024.8|12022.8|125
1634727900000|2021-10-20 11:05:00|12025.3|12023.3|12030.8|12028.8|12032.8|12030.8|12024.8|12022.8|275
1634728200000|2021-10-20 11:10:00|12030.3|12028.3|12021.8|12019.8|12031.3|12029.3|12021.8|12019.8|77
1634728500000|2021-10-20 11:15:00|12022.3|12020.3|12024.3|12022.3|12029.3|12027.3|12021.3|12019.3|93
1634728800000|2021-10-20 11:20:00|12024.8|12022.8|12025.3|12023.3|12031.8|12029.8|12022.3|12020.3|78
1634729100000|2021-10-20 11:25:00|12024.8|12022.8|12015.3|12013.3|12026.8|12024.8|12014.8|12012.8|169
1634729400000|2021-10-20 11:30:00|12014.8|12012.8|12006.8|12004.8|12016.8|12014.8|12006.3|12004.3|196
1634729700000|2021-10-20 11:35:00|12007.3|12005.3|12000.8|11998.8|12008.3|12006.3|12000.8|11998.8|180
1634730000000|2021-10-20 11:40:00|12000.5|11998.5|11999.5|11997.5|12002.5|12000.5|11997|11995|304
1634730300000|2021-10-20 11:45:00|12000|11998|12004.5|12002.5|12005.5|12003.5|11996.5|11994.5|143
1634730600000|2021-10-20 11:50:00|12005|12003|12011|12009|12012.5|12010.5|12004|12002|115
1634730900000|2021-10-20 11:55:00|12010.5|12008.5|12014|12012|12015.5|12013.5|12008.5|12006.5|31
1634731200000|2021-10-20 12:00:00|12014.5|12012.5|12011.5|12009.5|12017|12015|12009|12007|65
1634731500000|2021-10-20 12:05:00|12012|12010|12025|12023|12025.5|12023.5|12012|12010|91
1634731800000|2021-10-20 12:10:00|12025.5|12023.5|12031.5|12029.5|12031.5|12029.5|12021.5|12019.5|226
1634732100000|2021-10-20 12:15:00|12030.5|12028.5|12027|12025|12032.5|12030.5|12027|12025|120
1634732400000|2021-10-20 12:20:00|12026.5|12024.5|12019.5|12017.5|12026.5|12024.5|12019|12017|130
1634732700000|2021-10-20 12:25:00|12019|12017|12028.5|12026.5|12029.5|12027.5|12019|12017|78
1634733000000|2021-10-20 12:30:00|12029|12027|12039|12037|12040.5|12038.5|12027.5|12025.5|203
1634733300000|2021-10-20 12:35:00|12039.5|12037.5|12036|12034|12040.5|12038.5|12034.5|12032.5|227
1634733600000|2021-10-20 12:40:00|12035.5|12033.5|12032|12030|12040.5|12038.5|12030.5|12028.5|92
1634733900000|2021-10-20 12:45:00|12032.5|12030.5|12018|12016|12032.5|12030.5|12017|12015|133
1634734200000|2021-10-20 12:50:00|12018.5|12016.5|12015.5|12013.5|12018.5|12016.5|12011|12009|277
1634734500000|2021-10-20 12:55:00|12015|12013|12014|12012|12023.5|12021.5|12013.5|12011.5|122
1634734800000|2021-10-20 13:00:00|12014.5|12012.5|12013.5|12011.5|12021|12019|12011.5|12009.5|262
1634735100000|2021-10-20 13:05:00|12013|12011|12029.5|12027.5|12029.5|12027.5|12013|12011|182
1634735400000|2021-10-20 13:10:00|12029|12027|12033.5|12031.5|12035.5|12033.5|12028.5|12026.5|165
1634735700000|2021-10-20 13:15:00|12033|12031|12032.5|12030.5|12034.5|12032.5|12028.5|12026.5|81
1634736000000|2021-10-20 13:20:00|12033|12031|12036.5|12034.5|12036.5|12034.5|12031.5|12029.5|86
1634736300000|2021-10-20 13:25:00|12036|12034|12035.5|12033.5|12037.5|12035.5|12031.5|12029.5|164
1634736600000|2021-10-20 13:30:00|12035|12033|12028|12026|12035|12033|12023|12021|316
1634736900000|2021-10-20 13:35:00|12028.5|12026.5|12031.5|12029.5|12033.5|12031.5|12025.5|12023.5|244
1634737200000|2021-10-20 13:40:00|12032.5|12030.5|12033.5|12031.5|12036.5|12034.5|12030.5|12028.5|241
1634737500000|2021-10-20 13:45:00|12034|12032|12038|12036|12039.5|12037.5|12032.5|12030.5|251
1634737800000|2021-10-20 13:50:00|12037.5|12035.5|12037.5|12035.5|12040.5|12038.5|12032|12030|310
1634738100000|2021-10-20 13:55:00|12037|12035|12024.5|12022.5|12037.5|12035.5|12022|12020|246
1634738400000|2021-10-20 14:00:00|12025|12023|12018.5|12016.5|12029.5|12027.5|12016|12014|194
1634738700000|2021-10-20 14:05:00|12018|12016|12014.5|12012.5|12018.5|12016.5|12011.5|12009.5|206
1634739000000|2021-10-20 14:10:00|12013.2|12011.2|12025.2|12023.2|12030.2|12028.2|12012.2|12010.2|228
1634739300000|2021-10-20 14:15:00|12025.7|12023.7|12028.2|12026.2|12029.2|12027.2|12020.2|12018.2|131
1634739600000|2021-10-20 14:20:00|12027.7|12025.7|12017.2|12015.2|12029.2|12027.2|12017.2|12015.2|234
1634739900000|2021-10-20 14:25:00|12016.7|12014.7|12014.2|12012.2|12021.2|12019.2|12009.7|12007.7|301
1634740200000|2021-10-20 14:30:00|12013.2|12011.2|12014.7|12012.7|12015.2|12013.2|12009.2|12007.2|212
1634740500000|2021-10-20 14:35:00|12014.2|12012.2|12007.2|12005.2|12017.7|12015.7|12007.2|12005.2|201
1634740800000|2021-10-20 14:40:00|12006.7|12004.7|12013.2|12011.2|12013.7|12011.7|12006.2|12004.2|149
1634741100000|2021-10-20 14:45:00|12012.7|12010.7|12014.2|12012.2|12015.2|12013.2|12004.2|12002.2|423
1634741400000|2021-10-20 14:50:00|12013.7|12011.7|12010.7|12008.7|12015.2|12013.2|12009.2|12007.2|135
1634741700000|2021-10-20 14:55:00|12011.2|12009.2|12000.2|11998.2|12011.7|12009.7|11999.7|11997.7|179
1634742000000|2021-10-20 15:00:00|12001.2|11999.2|12007.2|12005.2|12007.2|12005.2|12000.2|11998.2|233
1634742300000|2021-10-20 15:05:00|12006.7|12004.7|12020.7|12018.7|12021.7|12019.7|12006.7|12004.7|243
1634742600000|2021-10-20 15:10:00|12021.2|12019.2|12017.7|12015.7|12023.2|12021.2|12017.2|12015.2|152
1634742900000|2021-10-20 15:15:00|12017.2|12015.2|12014.2|12012.2|12017.2|12015.2|12009.2|12007.2|415
1634743200000|2021-10-20 15:20:00|12013.2|12011.2|12021.2|12019.2|12021.2|12019.2|12013.2|12011.2|369
1634743500000|2021-10-20 15:25:00|12020.2|12018.2|12016.2|12014.2|12020.2|12018.2|12009.2|12007.2|1457
1634743800000|2021-10-20 15:30:00|12015.2|12013.2|12020.2|12018.2|12021.2|12019.2|12012.7|12010.7|711
1634744100000|2021-10-20 15:35:00|12020.7|12018.7|12021.2|12019.2|12030.2|12028.2|12019.7|12017.7|336
1634744400000|2021-10-20 15:40:00|12020.7|12018.7|12018.7|12016.7|12021.7|12019.7|12015.7|12013.7|103
1634744700000|2021-10-20 15:45:00|12019.2|12017.2|12022.2|12020.2|12022.2|12020.2|12018.2|12016.2|471
1634745000000|2021-10-20 15:50:00|12023.2|12021.2|12021.2|12019.2|12023.2|12021.2|12020.2|12018.2|468
1634745300000|2021-10-20 15:55:00|12021.7|12019.7|12022.7|12020.7|12025.2|12023.2|12021.7|12019.7|81
1634745600000|2021-10-20 16:00:00|12023.2|12021.2|12023.2|12021.2|12023.7|12021.7|12020.2|12018.2|35
1634745900000|2021-10-20 16:05:00|12022.7|12020.7|12021.2|12019.2|12023.2|12021.2|12020.7|12018.7|33
1634746200000|2021-10-20 16:10:00|12019.7|12017.7|12024.2|12022.2|12024.2|12022.2|12018.7|12016.7|111
1634746500000|2021-10-20 16:15:00|12023.2|12021.2|12022.2|12020.2|12023.2|12021.2|12020.7|12018.7|33
1634746800000|2021-10-20 16:20:00|12021.7|12019.7|12020.2|12018.2|12022.7|12020.7|12019.7|12017.7|25
1634747100000|2021-10-20 16:25:00|12019.7|12017.7|12019.7|12017.7|12020.7|12018.7|12018.7|12016.7|35
1634747400000|2021-10-20 16:30:00|12020.2|12018.2|12021.2|12019.2|12022.7|12020.7|12018.2|12016.2|28
1634747700000|2021-10-20 16:35:00|12020.7|12018.7|12020.2|12018.2|12022.2|12020.2|12017.7|12015.7|34
1634748000000|2021-10-20 16:40:00|12019.7|12017.7|12023.2|12021.2|12023.2|12021.2|12019.7|12017.7|20
1634748300000|2021-10-20 16:45:00|12023.7|12021.7|12022.7|12020.7|12023.7|12021.7|12020.7|12018.7|22
1634748600000|2021-10-20 16:50:00|12022.2|12020.2|12020.7|12018.7|12022.7|12020.7|12015.7|12013.7|89
1634748900000|2021-10-20 16:55:00|12021.2|12019.2|12021.2|12019.2|12021.7|12019.7|12019.7|12017.7|27
1634749200000|2021-10-20 17:00:00|12021.7|12019.7|12023.2|12021.2|12023.7|12021.7|12018.7|12016.7|37
1634749500000|2021-10-20 17:05:00|12022.7|12020.7|12020.7|12018.7|12023.2|12021.2|12019.7|12017.7|26
1634749800000|2021-10-20 17:10:00|12021.2|12019.2|12019.7|12017.7|12023.2|12021.2|12019.7|12017.7|14
1634750100000|2021-10-20 17:15:00|12019.2|12017.2|12016.2|12014.2|12020.2|12018.2|12016.2|12014.2|68
1634750400000|2021-10-20 17:20:00|12016.7|12014.7|12018.7|12016.7|12019.7|12017.7|12014.7|12012.7|62
1634750700000|2021-10-20 17:25:00|12019.2|12017.2|12020.2|12018.2|12020.7|12018.7|12018.7|12016.7|6
1634751000000|2021-10-20 17:30:00|12019.7|12017.7|12018.7|12016.7|12020.7|12018.7|12017.2|12015.2|10
1634751300000|2021-10-20 17:35:00|12019.2|12017.2|12019.2|12017.2|12019.7|12017.7|12018.2|12016.2|18
1634751600000|2021-10-20 17:40:00|12019.7|12017.7|12021.2|12019.2|12021.2|12019.2|12017.7|12015.7|8
1634751900000|2021-10-20 17:45:00|12020.2|12018.2|12022.2|12020.2|12022.7|12020.7|12018.7|12016.7|18
1634752200000|2021-10-20 17:50:00|12022.7|12020.7|12021.7|12019.7|12023.2|12021.2|12020.7|12018.7|6
1634752500000|2021-10-20 17:55:00|12021.2|12019.2|12021.7|12019.7|12022.7|12020.7|12020.7|12018.7|6
1634752800000|2021-10-20 18:00:00|12021.2|12019.2|12022.2|12020.2|12023.7|12021.7|12021.2|12019.2|15
1634753100000|2021-10-20 18:05:00|12021.7|12019.7|12023.2|12021.2|12023.2|12021.2|12021.2|12019.2|0
1634753400000|2021-10-20 18:10:00|12021.7|12019.7|12024.2|12022.2|12024.2|12022.2|12021.7|12019.7|3
1634753700000|2021-10-20 18:15:00|12026.2|12024.2|12022.7|12020.7|12026.7|12024.7|12022.2|12020.2|20
1634754000000|2021-10-20 18:20:00|12022.2|12020.2|12016.7|12014.7|12022.7|12020.7|12016.7|12014.7|8
1634754300000|2021-10-20 18:25:00|12017.2|12015.2|12019.7|12017.7|12019.7|12017.7|12016.2|12014.2|13
1634754600000|2021-10-20 18:30:00|12020.2|12018.2|12019.7|12017.7|12020.7|12018.7|12017.7|12015.7|18
1634754900000|2021-10-20 18:35:00|12019.2|12017.2|12018.7|12016.7|12019.7|12017.7|12018.2|12016.2|4
1634755200000|2021-10-20 18:40:00|12019.2|12017.2|12016.7|12014.7|12019.7|12017.7|12016.7|12014.7|10
1634755500000|2021-10-20 18:45:00|12017.2|12015.2|12018.7|12016.7|12019.2|12017.2|12016.7|12014.7|0
1634755800000|2021-10-20 18:50:00|12019.2|12017.2|12019.2|12017.2|12019.2|12017.2|12015.7|12013.7|8
1634756100000|2021-10-20 18:55:00|12018.7|12016.7|12020.7|12018.7|12021.2|12019.2|12018.7|12016.7|2
1634756400000|2021-10-20 19:00:00|12021.2|12019.2|12021.2|12019.2|12022.7|12020.7|12020.2|12018.2|2
1634756700000|2021-10-20 19:05:00|12021.7|12019.7|12020.7|12018.7|12022.7|12020.7|12020.7|12018.7|13
1634757000000|2021-10-20 19:10:00|12019.7|12017.7|12018.2|12016.2|12020.7|12018.7|12017.7|12015.7|11
1634757300000|2021-10-20 19:15:00|12018.7|12016.7|12016.7|12014.7|12018.7|12016.7|12014.7|12012.7|16
1634757600000|2021-10-20 19:20:00|12016.2|12014.2|12017.7|12015.7|12018.7|12016.7|12014.7|12012.7|6
1634757900000|2021-10-20 19:25:00|12017.2|12015.2|12016.7|12014.7|12018.7|12016.7|12016.7|12014.7|0
1634758200000|2021-10-20 19:30:00|12016.2|12014.2|12015.2|12013.2|12016.7|12014.7|12013.7|12011.7|17
1634758500000|2021-10-20 19:35:00|12014.7|12012.7|12012.2|12010.2|12014.7|12012.7|12010.7|12008.7|15
1634758800000|2021-10-20 19:40:00|12012.7|12010.7|12013.7|12011.7|12015.2|12013.2|12012.2|12010.2|13
1634759100000|2021-10-20 19:45:00|12014.2|12012.2|12012.7|12010.7|12015.2|12013.2|12012.2|12010.2|8
1634759400000|2021-10-20 19:50:00|12012.2|12010.2|12012.7|12010.7|12015.2|12013.2|12011.2|12009.2|41
1634759700000|2021-10-20 19:55:00|12013.2|12011.2|12020.2|12014.2|12020.3|12015.2|12008.2|12006.2|61
1634760000000|2021-10-20 20:00:00|12020.3|12014.3|12016.7|12010.7|12024.1|12018.1|12016.3|12010.3|1
1634760300000|2021-10-20 20:05:00|12016.6|12010.6|12014.5|12008.5|12017.4|12011.4|12014.2|12008.2|0
1634760600000|2021-10-20 20:10:00|12014.8|12008.8|12015.6|12009.6|12017|12011|12014.2|12008.2|0
1634760900000|2021-10-20 20:15:00|12015.4|12009.4|12015.6|12009.6|12015.9|12009.9|12014.2|12008.2|0
1634761200000|2021-10-20 20:20:00|12015.7|12009.7|12014.2|12008.2|12016.3|12010.3|12014.2|12008.2|0
1634761500000|2021-10-20 20:25:00|12014|12008|12014.5|12008.5|12015.6|12009.6|12013.1|12007.1|0
1634761800000|2021-10-20 20:30:00|12014.8|12008.8|12015.3|12009.3|12015.3|12009.3|12014.5|12008.5|0
1634762100000|2021-10-20 20:35:00|12015.6|12009.6|12015.9|12009.9|12015.9|12009.9|12015.3|12009.3|0
1634762400000|2021-10-20 20:40:00|12015.8|12009.8|12015.6|12009.6|12015.9|12009.9|12015.3|12009.3|0
1634762700000|2021-10-20 20:45:00|12015.9|12009.9|12014.8|12008.8|12016.3|12010.3|12014.8|12008.8|0
1634763000000|2021-10-20 20:50:00|12014.9|12008.9|12014.8|12008.8|12015.6|12009.6|12014.8|12008.8|0
1634763300000|2021-10-20 20:55:00|12015.1|12009.1|12015.2|12009.2|12015.6|12009.6|12014.8|12008.8|0
1634763600000|2021-10-20 21:00:00|12015.3|12009.3|12015.4|12009.4|12015.4|12009.4|12014.9|12008.9|0
1634763900000|2021-10-20 21:05:00|12015.2|12009.2|12015.5|12009.5|12015.5|12009.5|12015|12009|0
1634764500000|2021-10-20 21:15:00|12015.4|12009.4|12015.2|12009.2|12015.4|12009.4|12015|12009|0
1634764800000|2021-10-20 21:20:00|12015.3|12009.3|12015.2|12009.2|12015.3|12009.3|12015|12009|0
1634765100000|2021-10-20 21:25:00|12015.4|12009.4|12015.5|12009.5|12015.5|12009.5|12015.2|12009.2|0
1634765400000|2021-10-20 21:30:00|12015.4|12009.4|12015.4|12009.4|12015.4|12009.4|12015.3|12009.3|0
1634765700000|2021-10-20 21:35:00|12015.2|12009.2|12015|12009|12015.2|12009.2|12014.9|12008.9|0
1634766000000|2021-10-20 21:40:00|12014.9|12008.9|12015|12009|12015|12009|12014.9|12008.9|0
1634766300000|2021-10-20 21:45:00|12014.9|12008.9|12014.9|12008.9|12014.9|12008.9|12014.9|12008.9|0
1634766600000|2021-10-20 21:50:00|12015.2|12009.2|12015|12009|12015.2|12009.2|12014.9|12008.9|0
1634767200000|2021-10-20 22:00:00|12015.1|12009.1|12016.3|12010.3|12017.7|12011.7|12014.8|12008.8|0
1634767500000|2021-10-20 22:05:00|12016.1|12010.1|12015.3|12009.3|12016.5|12010.5|12015.3|12009.3|0
1634767800000|2021-10-20 22:10:00|12015.6|12009.6|12012.8|12006.8|12015.6|12009.6|12012.8|12006.8|0
1634768100000|2021-10-20 22:15:00|12012.7|12006.7|12014.8|12008.8|12014.8|12008.8|12012.3|12006.3|0
1634768400000|2021-10-20 22:20:00|12014.7|12008.7|12014.5|12008.5|12014.8|12008.8|12013.8|12007.8|0
1634768700000|2021-10-20 22:25:00|12014.8|12008.8|12013.8|12007.8|12014.8|12008.8|12013.4|12007.4|0
1634769000000|2021-10-20 22:30:00|12014|12008|12015.6|12009.6|12015.6|12009.6|12014|12008|0
1634769300000|2021-10-20 22:35:00|12015.7|12009.7|12015.6|12009.6|12016.7|12010.7|12014.8|12008.8|0
1634769600000|2021-10-20 22:40:00|12015.7|12009.7|12015.3|12009.3|12015.9|12009.9|12014.8|12008.8|0
1634769900000|2021-10-20 22:45:00|12015.6|12009.6|12015.3|12009.3|12015.6|12009.6|12015.1|12009.1|0
1634770200000|2021-10-20 22:50:00|12015.6|12009.6|12013.8|12007.8|12015.6|12009.6|12013.4|12007.4|0
1634770500000|2021-10-20 22:55:00|12013.9|12007.9|12014.2|12008.2|12014.5|12008.5|12013.4|12007.4|0
1634770800000|2021-10-20 23:00:00|12014.5|12008.5|12015.9|12009.9|12016.3|12010.3|12014.5|12008.5|0
1634771100000|2021-10-20 23:05:00|12016.1|12010.1|12015.3|12009.3|12016.3|12010.3|12014.8|12008.8|0
1634771400000|2021-10-20 23:10:00|12015.6|12009.6|12015.3|12009.3|12015.9|12009.9|12015.3|12009.3|0
1634771700000|2021-10-20 23:15:00|12015.2|12009.2|12012.8|12006.8|12015.3|12009.3|12012.5|12006.5|0
1634772000000|2021-10-20 23:20:00|12013.1|12007.1|12013.1|12007.1|12013.4|12007.4|12012|12006|0
1634772300000|2021-10-20 23:25:00|12013|12007|12013.4|12007.4|12013.8|12007.8|12012.3|12006.3|0
1634772600000|2021-10-20 23:30:00|12013.3|12007.3|12012.8|12006.8|12013.8|12007.8|12012.8|12006.8|0
1634772900000|2021-10-20 23:35:00|12013.1|12007.1|12014.3|12008.3|12014.3|12008.3|12012.3|12006.3|0
1634773200000|2021-10-20 23:40:00|12014.2|12008.2|12014.6|12008.6|12015|12009|12013.9|12007.9|0
1634773500000|2021-10-20 23:45:00|12014.5|12008.5|12012.4|12006.4|12014.6|12008.6|12012.4|12006.4|0
1634773800000|2021-10-20 23:50:00|12012.7|12006.7|12010.3|12004.3|12012.8|12006.8|12010.3|12004.3|0
1634774100000|2021-10-20 23:55:00|12010.4|12004.4|12010.3|12004.3|12011.8|12005.8|12010.3|12004.3|0
1634774400000|2021-10-21 00:00:00|12010.4|12004.4|12010.8|12004.8|12012.1|12006.1|12008.2|12002.2|0
1634774700000|2021-10-21 00:05:00|12010.9|12004.9|12011.6|12005.6|12012.1|12006.1|12010.7|12004.7|0
1634775000000|2021-10-21 00:10:00|12011.8|12005.8|12011.9|12005.9|12012.8|12006.8|12011.4|12005.4|0
1634775300000|2021-10-21 00:15:00|12011.8|12005.8|12008.6|12002.6|12012.1|12006.1|12005.6|11999.6|0
1634775600000|2021-10-21 00:20:00|12008.4|12002.4|12010.2|12004.2|12011.1|12005.1|12006.9|12000.9|0
1634775900000|2021-10-21 00:25:00|12010.3|12004.3|12008.9|12002.9|12010.3|12004.3|12007.7|12001.7|0
1634776200000|2021-10-21 00:30:00|12009.1|12003.1|12010.1|12004.1|12010.2|12004.2|12008|12002|0
1634776500000|2021-10-21 00:35:00|12009.7|12003.7|12015.2|12009.2|12016|12010|12009.7|12003.7|0
1634776800000|2021-10-21 00:40:00|12015.1|12009.1|12016.7|12010.7|12016.7|12010.7|12014.2|12008.2|0
1634777100000|2021-10-21 00:45:00|12016.6|12010.6|12016.7|12010.7|12017.5|12011.5|12015.8|12009.8|0
1634777400000|2021-10-21 00:50:00|12016.4|12010.4|12014.9|12008.9|12016.4|12010.4|12014.5|12008.5|0
1634777700000|2021-10-21 00:55:00|12015.2|12009.2|12016.6|12010.6|12017|12011|12014.1|12008.1|0
1634778000000|2021-10-21 01:00:00|12016.8|12010.8|12013.2|12007.2|12017|12011|12011.7|12005.7|0
1634778300000|2021-10-21 01:05:00|12013.3|12007.3|12011.7|12005.7|12014.5|12008.5|12011.1|12005.1|0
1634778600000|2021-10-21 01:10:00|12011.6|12005.6|12013.4|12007.4|12014.2|12008.2|12010.8|12004.8|0
1634778900000|2021-10-21 01:15:00|12013.3|12007.3|12014.2|12008.2|12015.9|12009.9|12011.7|12005.7|0
1634779200000|2021-10-21 01:20:00|12014.3|12008.3|12015.8|12009.8|12017.1|12011.1|12014.2|12008.2|0
1634779500000|2021-10-21 01:25:00|12015.4|12009.4|12011.6|12005.6|12015.4|12009.4|12011.6|12005.6|0
1634779800000|2021-10-21 01:30:00|12011.8|12005.8|12016.6|12010.6|12016.6|12010.6|12010.8|12004.8|0
1634780100000|2021-10-21 01:35:00|12016.8|12010.8|12022|12016|12022.9|12016.9|12016.6|12010.6|0
1634780400000|2021-10-21 01:40:00|12022.2|12016.2|12020.4|12014.4|12023.7|12017.7|12020.4|12014.4|0
1634780700000|2021-10-21 01:45:00|12020.5|12014.5|12023.7|12017.7|12023.7|12017.7|12020.4|12014.4|0
1634781000000|2021-10-21 01:50:00|12023.8|12017.8|12023.8|12017.8|12025.5|12019.5|12022.4|12016.4|0
1634781300000|2021-10-21 01:55:00|12024.2|12018.2|12024.1|12018.1|12025.5|12019.5|12022.9|12016.9|0
1634781600000|2021-10-21 02:00:00|12023.9|12017.9|12024.1|12018.1|12025.7|12019.7|12023.7|12017.7|0
1634781900000|2021-10-21 02:05:00|12023.9|12017.9|12024.6|12018.6|12024.6|12018.6|12023.7|12017.7|0
1634782200000|2021-10-21 02:10:00|12024.5|12018.5|12022.2|12016.2|12025.4|12019.4|12022.1|12016.1|0
1634782500000|2021-10-21 02:15:00|12022.4|12016.4|12021.3|12015.3|12023.4|12017.4|12021.3|12015.3|0
1634782800000|2021-10-21 02:20:00|12021.4|12015.4|12023|12017|12023.4|12017.4|12021.3|12015.3|0
1634783100000|2021-10-21 02:25:00|12023.4|12017.4|12024.3|12018.3|12025.9|12019.9|12022.5|12016.5|0
1634783400000|2021-10-21 02:30:00|12024.1|12018.1|12023|12017|12025.6|12019.6|12022.6|12016.6|0
1634783700000|2021-10-21 02:35:00|12022.8|12016.8|12024.7|12018.7|12024.7|12018.7|12022.2|12016.2|0
1634784000000|2021-10-21 02:40:00|12024.5|12018.5|12022.2|12016.2|12024.7|12018.7|12022.2|12016.2|0
1634784300000|2021-10-21 02:45:00|12022.3|12016.3|12022.2|12016.2|12023.9|12017.9|12022.1|12016.1|0
1634784600000|2021-10-21 02:50:00|12022.1|12016.1|12021.4|12015.4|12022.2|12016.2|12020.5|12014.5|0
1634784900000|2021-10-21 02:55:00|12021.3|12015.3|12023.3|12017.3|12023.8|12017.8|12021.3|12015.3|0
1634785200000|2021-10-21 03:00:00|12023.5|12017.5|12022.1|12016.1|12024.6|12018.6|12021.7|12015.7|0
1634785500000|2021-10-21 03:05:00|12021.9|12015.9|12022.1|12016.1|12022.1|12016.1|12021.3|12015.3|0
1634785800000|2021-10-21 03:10:00|12021.9|12015.9|12022.5|12016.5|12022.5|12016.5|12021.3|12015.3|0
1634786100000|2021-10-21 03:15:00|12022.6|12016.6|12018.7|12012.7|12023.3|12017.3|12018.7|12012.7|0
1634786400000|2021-10-21 03:20:00|12018.5|12012.5|12019.4|12013.4|12019.9|12013.9|12017.7|12011.7|0
1634786700000|2021-10-21 03:25:00|12019.3|12013.3|12018.7|12012.7|12020.3|12014.3|12018.6|12012.6|0
1634787000000|2021-10-21 03:30:00|12018.6|12012.6|12018.9|12012.9|12019.8|12013.8|12018.5|12012.5|0
1634787300000|2021-10-21 03:35:00|12019.1|12013.1|12019.4|12013.4|12019.8|12013.8|12018.5|12012.5|0
1634787600000|2021-10-21 03:40:00|12019.6|12013.6|12018.6|12012.6|12019.8|12013.8|12018.6|12012.6|0
1634787900000|2021-10-21 03:45:00|12018.7|12012.7|12017|12011|12019.8|12013.8|12017|12011|0
1634788200000|2021-10-21 03:50:00|12017.4|12011.4|12016.6|12010.6|12017.8|12011.8|12016.2|12010.2|0
1634788500000|2021-10-21 03:55:00|12016.4|12010.4|12013.1|12007.1|12017|12011|12012.7|12006.7|0
1634788800000|2021-10-21 04:00:00|12012.7|12006.7|12013.2|12007.2|12014.8|12008.8|12011.9|12005.9|0
1634789100000|2021-10-21 04:05:00|12013.3|12007.3|12011.9|12005.9|12013.6|12007.6|12010.7|12004.7|0
1634789400000|2021-10-21 04:10:00|12012|12006|12009.3|12003.3|12012|12006|12008.4|12002.4|0
1634789700000|2021-10-21 04:15:00|12009.1|12003.1|12005.7|11999.7|12009.1|12003.1|12004.8|11998.8|0
1634790000000|2021-10-21 04:20:00|12005.9|11999.9|12006.7|12000.7|12008.3|12002.3|12005.7|11999.7|0
1634790300000|2021-10-21 04:25:00|12006.6|12000.6|12002.2|11996.2|12007.5|12001.5|12000.9|11994.9|0
1634790600000|2021-10-21 04:30:00|12001.4|11995.4|12000.5|11994.5|12002.2|11996.2|11999.6|11993.6|0
1634790900000|2021-10-21 04:35:00|12000.4|11994.4|12000.6|11994.6|12002.2|11996.2|12000|11994|0
1634791200000|2021-10-21 04:40:00|12000.7|11994.7|12001.9|11995.9|12002.7|11996.7|12000.6|11994.6|0
1634791500000|2021-10-21 04:45:00|12001.7|11995.7|12003.1|11997.1|12003.1|11997.1|12000.7|11994.7|0
1634791800000|2021-10-21 04:50:00|12002.9|11996.9|12004.6|11998.6|12004.8|11998.8|12002.2|11996.2|0
1634792100000|2021-10-21 04:55:00|12004.5|11998.5|12005.6|11999.6|12005.6|11999.6|12003|11997|0
1634792400000|2021-10-21 05:00:00|12005.1|11999.1|12002|11996|12005.4|11999.4|12001.2|11995.2|0
1634792700000|2021-10-21 05:05:00|12002.2|11996.2|12001.2|11995.2|12003.7|11997.7|12000.8|11994.8|0
1634793000000|2021-10-21 05:10:00|12001|11995|11999.9|11993.9|12001.3|11995.3|11999.6|11993.6|0
1634793300000|2021-10-21 05:15:00|11999.7|11993.7|11997.6|11991.6|11999.7|11993.7|11994.1|11988.1|0
1634793600000|2021-10-21 05:20:00|11997.5|11991.5|11994.3|11988.3|11997.5|11991.5|11994.3|11988.3|0
1634793900000|2021-10-21 05:25:00|11994.4|11988.4|11994.5|11988.5|11995.2|11989.2|11992.7|11986.7|0
1634794200000|2021-10-21 05:30:00|11994.4|11988.4|11996.2|11990.2|11996.3|11990.3|11992.8|11986.8|0
1634794500000|2021-10-21 05:35:00|11996.3|11990.3|11992.5|11986.5|11996.3|11990.3|11992.2|11986.2|0
1634794800000|2021-10-21 05:40:00|11992.4|11986.4|11990.4|11984.4|11993|11987|11988.8|11982.8|0
1634795100000|2021-10-21 05:45:00|11990.3|11984.3|11987.2|11981.2|11992.1|11986.1|11987.1|11981.1|0
1634795400000|2021-10-21 05:50:00|11987.1|11981.1|11989|11983|11989.1|11983.1|11985.5|11979.5|0
1634795700000|2021-10-21 05:55:00|11988.7|11982.7|11990.7|11984.7|11990.7|11984.7|11988.2|11982.2|0
1634796000000|2021-10-21 06:00:00|11990.2|11988.2|12002.7|12000.7|12002.7|12000.7|11982.2|11980.2|103
1634796300000|2021-10-21 06:05:00|12003.2|12001.2|11992.7|11990.7|12004.7|12002.7|11992.7|11990.7|62
1634796600000|2021-10-21 06:10:00|11993.2|11991.2|11994.7|11992.7|11999.7|11997.7|11988.2|11986.2|51
1634796900000|2021-10-21 06:15:00|11995.7|11993.7|11992.2|11990.2|11998.7|11996.7|11991.7|11989.7|66
1634797200000|2021-10-21 06:20:00|11992.7|11990.7|11979.7|11977.7|11993.2|11991.2|11979.7|11977.7|126
1634797500000|2021-10-21 06:25:00|11980.2|11978.2|11977.7|11975.7|11981.7|11979.7|11973.7|11971.7|90
1634797800000|2021-10-21 06:30:00|11975.7|11973.7|11968.7|11966.7|11975.7|11973.7|11961.7|11959.7|122
1634798100000|2021-10-21 06:35:00|11969.7|11967.7|11970.7|11968.7|11974.7|11972.7|11968.7|11966.7|24
1634798400000|2021-10-21 06:40:00|11970.2|11968.2|11967.7|11965.7|11970.2|11968.2|11964.7|11962.7|26
1634798700000|2021-10-21 06:45:00|11967.2|11965.2|11972.7|11970.7|11979.7|11977.7|11965.2|11963.2|99
1634799000000|2021-10-21 06:50:00|11973.2|11971.2|11971.7|11969.7|11975.2|11973.2|11967.7|11965.7|87
1634799300000|2021-10-21 06:55:00|11969.7|11967.7|11945.2|11943.2|11971.2|11969.2|11945.2|11943.2|265
1634799600000|2021-10-21 07:00:00|11942.7|11940.7|11952.7|11950.7|11953.2|11951.2|11921.7|11919.7|1038
1634799900000|2021-10-21 07:05:00|11953.2|11951.2|11983.2|11981.2|11983.2|11981.2|11949.7|11947.7|1211
1634800200000|2021-10-21 07:10:00|11982.7|11980.7|11992.2|11990.2|11996.7|11994.7|11981.7|11979.7|560
1634800500000|2021-10-21 07:15:00|11990.2|11988.2|12001.2|11999.2|12001.7|11999.7|11988.7|11986.7|426
1634800800000|2021-10-21 07:20:00|12000.7|11998.7|12020.2|12018.2|12023.2|12021.2|11999.7|11997.7|581
1634801100000|2021-10-21 07:25:00|12021.7|12019.7|12030.7|12028.7|12031.2|12029.2|12013.2|12011.2|373
1634801400000|2021-10-21 07:30:00|12030.2|12028.2|12038.2|12036.2|12038.7|12036.7|12025.7|12023.7|282
1634801700000|2021-10-21 07:35:00|12037.7|12035.7|12026.2|12024.2|12038.2|12036.2|12025.2|12023.2|265
1634802000000|2021-10-21 07:40:00|12026.3|12024.3|12034.3|12032.3|12037.8|12035.8|12023.3|12021.3|272
1634802300000|2021-10-21 07:45:00|12035.8|12033.8|12024.8|12022.8|12036.3|12034.3|12023.3|12021.3|198
1634802600000|2021-10-21 07:50:00|12024.3|12022.3|12028.3|12026.3|12029.3|12027.3|12020.3|12018.3|134
1634802900000|2021-10-21 07:55:00|12028.8|12026.8|12034.3|12032.3|12034.3|12032.3|12026.8|12024.8|194
1634803200000|2021-10-21 08:00:00|12033.8|12031.8|12025.3|12023.3|12034.3|12032.3|12024.3|12022.3|172
1634803500000|2021-10-21 08:05:00|12024.8|12022.8|12017.8|12015.8|12027.8|12025.8|12017.3|12015.3|168
1634803800000|2021-10-21 08:10:00|12017.3|12015.3|12016.8|12014.8|12024.3|12022.3|12015.3|12013.3|200
1634804100000|2021-10-21 08:15:00|12017.3|12015.3|12023.3|12021.3|12024.8|12022.8|12016.8|12014.8|71
1634804400000|2021-10-21 08:20:00|12022.8|12020.8|12022.3|12020.3|12025.3|12023.3|12017.8|12015.8|92
1634804700000|2021-10-21 08:25:00|12022.8|12020.8|12030.8|12028.8|12032.8|12030.8|12018.3|12016.3|128
1634805000000|2021-10-21 08:30:00|12030.3|12028.3|12028.8|12026.8|12030.8|12028.8|12023.3|12021.3|171
1634805300000|2021-10-21 08:35:00|12028.3|12026.3|12021.3|12019.3|12029.3|12027.3|12017.3|12015.3|105
1634805600000|2021-10-21 08:40:00|12020.8|12018.8|12026.8|12024.8|12026.8|12024.8|12018.3|12016.3|120
1634805900000|2021-10-21 08:45:00|12026.3|12024.3|12026.8|12024.8|12029.3|12027.3|12021.8|12019.8|93
1634806200000|2021-10-21 08:50:00|12027.3|12025.3|12031.8|12029.8|12031.8|12029.8|12025.8|12023.8|147
1634806500000|2021-10-21 08:55:00|12031.3|12029.3|12029.8|12027.8|12034.8|12032.8|12028.3|12026.3|310
1634806800000|2021-10-21 09:00:00|12029.3|12027.3|12034.8|12032.8|12035.3|12033.3|12028.3|12026.3|153
1634807100000|2021-10-21 09:05:00|12034.3|12032.3|12023.3|12021.3|12038.3|12036.3|12023.3|12021.3|497
1634807400000|2021-10-21 09:10:00|12022.3|12020.3|12026.8|12024.8|12028.3|12026.3|12022.3|12020.3|176
1634807700000|2021-10-21 09:15:00|12027.3|12025.3|12027.3|12025.3|12033.3|12031.3|12026.3|12024.3|155
1634808000000|2021-10-21 09:20:00|12026.3|12024.3|12027.8|12025.8|12029.3|12027.3|12022.8|12020.8|93
1634808300000|2021-10-21 09:25:00|12028.3|12026.3|12028.8|12026.8|12029.8|12027.8|12021.8|12019.8|55
1634808600000|2021-10-21 09:30:00|12028.3|12026.3|12026.8|12024.8|12028.8|12026.8|12022.3|12020.3|220
1634808900000|2021-10-21 09:35:00|12026.3|12024.3|12027.3|12025.3|12029.3|12027.3|12024.3|12022.3|70
1634809200000|2021-10-21 09:40:00|12027.8|12025.8|12032.3|12030.3|12033.8|12031.8|12027.3|12025.3|165
1634809500000|2021-10-21 09:45:00|12032.8|12030.8|12032.3|12030.3|12036.8|12034.8|12031.3|12029.3|101
1634809800000|2021-10-21 09:50:00|12032.8|12030.8|12028.3|12026.3|12036.8|12034.8|12027.8|12025.8|103
1634810100000|2021-10-21 09:55:00|12027.8|12025.8|12035.3|12033.3|12035.8|12033.8|12026.3|12024.3|71
1634810400000|2021-10-21 10:00:00|12034.3|12032.3|12033.3|12031.3|12035.8|12033.8|12027.3|12025.3|137
1634810700000|2021-10-21 10:05:00|12033.8|12031.8|12027.3|12025.3|12034.3|12032.3|12026.3|12024.3|110
1634811000000|2021-10-21 10:10:00|12026.8|12024.8|12024.3|12022.3|12027.3|12025.3|12021.3|12019.3|119
1634811300000|2021-10-21 10:15:00|12024.8|12022.8|12020.3|12018.3|12025.8|12023.8|12016.3|12014.3|151
1634811600000|2021-10-21 10:20:00|12020.8|12018.8|12010.3|12008.3|12021.3|12019.3|12009.8|12007.8|108
1634811900000|2021-10-21 10:25:00|12009.3|12007.3|12006.3|12004.3|12011.3|12009.3|12004.8|12002.8|70
1634812200000|2021-10-21 10:30:00|12005.8|12003.8|12003.3|12001.3|12010.3|12008.3|12002.3|12000.3|224
1634812500000|2021-10-21 10:35:00|12002.3|12000.3|12005.3|12003.3|12005.3|12003.3|11999.3|11997.3|78
1634812800000|2021-10-21 10:40:00|12006.3|12004.3|12001.8|11999.8|12006.3|12004.3|12000.3|11998.3|91
1634813100000|2021-10-21 10:45:00|12002.3|12000.3|12004.8|12002.8|12007.3|12005.3|11999.8|11997.8|145
1634813400000|2021-10-21 10:50:00|12004.3|12002.3|12001.3|11999.3|12007.3|12005.3|12000.3|11998.3|103
1634813700000|2021-10-21 10:55:00|12001.8|11999.8|11999.3|11997.3|12002.3|12000.3|11998.3|11996.3|65
1634814000000|2021-10-21 11:00:00|11998.8|11996.8|11992.3|11990.3|11999.3|11997.3|11992.3|11990.3|91
1634814300000|2021-10-21 11:05:00|11992.8|11990.8|11998.8|11996.8|12001.3|11999.3|11992.3|11990.3|105
1634814600000|2021-10-21 11:10:00|11998.3|11996.3|11999.8|11997.8|12002.3|12000.3|11997.3|11995.3|56
1634814900000|2021-10-21 11:15:00|11999.3|11997.3|11994.8|11992.8|12000.8|11998.8|11994.3|11992.3|74
1634815200000|2021-10-21 11:20:00|11995.3|11993.3|11990.3|11988.3|11997.3|11995.3|11989.3|11987.3|117
1634815500000|2021-10-21 11:25:00|11990.8|11988.8|11989.8|11987.8|11992.3|11990.3|11986.8|11984.8|71
1634815800000|2021-10-21 11:30:00|11989.3|11987.3|11985.3|11983.3|11989.3|11987.3|11985.3|11983.3|68
1634816100000|2021-10-21 11:35:00|11985.8|11983.8|11986.8|11984.8|11988.3|11986.3|11982.8|11980.8|83
1634816400000|2021-10-21 11:40:00|11988.1|11986.1|11981.1|11979.1|11988.1|11986.1|11978.1|11976.1|130
1634816700000|2021-10-21 11:45:00|11980.6|11978.6|11982.6|11980.6|11983.6|11981.6|11980.6|11978.6|103
1634817000000|2021-10-21 11:50:00|11982.1|11980.1|11984.1|11982.1|11985.1|11983.1|11981.6|11979.6|1520
1634817300000|2021-10-21 11:55:00|11983.6|11981.6|11985.1|11983.1|11987.6|11985.6|11981.6|11979.6|175
1634817600000|2021-10-21 12:00:00|11984.6|11982.6|11987.6|11985.6|11991.6|11989.6|11984.1|11982.1|126
1634817900000|2021-10-21 12:05:00|11987.1|11985.1|11992.1|11990.1|11994.6|11992.6|11984.6|11982.6|114
1634818200000|2021-10-21 12:10:00|11992.6|11990.6|11988.1|11986.1|11992.6|11990.6|11984.6|11982.6|271
1634818500000|2021-10-21 12:15:00|11988.6|11986.6|11983.6|11981.6|11988.6|11986.6|11983.6|11981.6|105
1634818800000|2021-10-21 12:20:00|11982.6|11980.6|11989.6|11987.6|11991.1|11989.1|11982.1|11980.1|130
1634819100000|2021-10-21 12:25:00|11989.1|11987.1|11991.6|11989.6|11993.6|11991.6|11989.1|11987.1|80
1634819400000|2021-10-21 12:30:00|11991.1|11989.1|11996.6|11994.6|11996.6|11994.6|11988.6|11986.6|117
1634819700000|2021-10-21 12:35:00|11996.1|11994.1|11998.6|11996.6|12001.6|11999.6|11992.6|11990.6|355
1634820000000|2021-10-21 12:40:00|11998.1|11996.1|12002.6|12000.6|12003.6|12001.6|11996.6|11994.6|273
1634820300000|2021-10-21 12:45:00|12002.1|12000.1|11995.6|11993.6|12002.6|12000.6|11994.6|11992.6|108
1634820600000|2021-10-21 12:50:00|11995.1|11993.1|11993.6|11991.6|11997.6|11995.6|11991.6|11989.6|86
1634820900000|2021-10-21 12:55:00|11993.1|11991.1|12001.6|11999.6|12006.1|12004.1|11991.6|11989.6|153
1634821200000|2021-10-21 13:00:00|12001.1|11999.1|12006.6|12004.6|12008.6|12006.6|12001.1|11999.1|194
1634821500000|2021-10-21 13:05:00|12007.1|12005.1|12000.6|11998.6|12008.6|12006.6|11999.6|11997.6|145
1634821800000|2021-10-21 13:10:00|12001.1|11999.1|12007.6|12005.6|12010.6|12008.6|12000.6|11998.6|231
1634822100000|2021-10-21 13:15:00|12008.1|12006.1|12009.6|12007.6|12012.6|12010.6|12005.6|12003.6|126
1634822400000|2021-10-21 13:20:00|12010.1|12008.1|12019.6|12017.6|12021.6|12019.6|12009.6|12007.6|168
1634822700000|2021-10-21 13:25:00|12018.6|12016.6|12014.6|12012.6|12021.6|12019.6|12014.6|12012.6|181
1634823000000|2021-10-21 13:30:00|12015.1|12013.1|12003.1|12001.1|12021.6|12019.6|12002.1|12000.1|409
1634823300000|2021-10-21 13:35:00|12003.6|12001.6|12004.6|12002.6|12007.6|12005.6|11993.6|11991.6|354
1634823600000|2021-10-21 13:40:00|12004.1|12002.1|12007.6|12005.6|12010.1|12008.1|12000.6|11998.6|130
1634823900000|2021-10-21 13:45:00|12006.6|12004.6|12008.6|12006.6|12015.6|12013.6|12005.6|12003.6|258
1634824200000|2021-10-21 13:50:00|12008.1|12006.1|12002.1|12000.1|12009.6|12007.6|11999.6|11997.6|143
1634824500000|2021-10-21 13:55:00|12002.6|12000.6|12006.1|12004.1|12007.6|12005.6|11998.6|11996.6|171
1634824800000|2021-10-21 14:00:00|12005.6|12003.6|12011.1|12009.1|12012.6|12010.6|12005.6|12003.6|198
1634825100000|2021-10-21 14:05:00|12011.6|12009.6|12016.6|12014.6|12017.1|12015.1|12005.6|12003.6|193
1634825400000|2021-10-21 14:10:00|12015|12013|12007|12005|12015|12013|12007|12005|275
1634825700000|2021-10-21 14:15:00|12007.5|12005.5|12019|12017|12019.5|12017.5|12005|12003|185
1634826000000|2021-10-21 14:20:00|12018.5|12016.5|12023|12021|12025.5|12023.5|12015.5|12013.5|141
1634826300000|2021-10-21 14:25:00|12023.5|12021.5|12028|12026|12029|12027|12022|12020|170
1634826600000|2021-10-21 14:30:00|12028.5|12026.5|12030|12028|12030|12028|12024|12022|184
1634826900000|2021-10-21 14:35:00|12029|12027|12033|12031|12033|12031|12029|12027|140
1634827200000|2021-10-21 14:40:00|12032.5|12030.5|12036|12034|12036|12034|12032|12030|352
1634827500000|2021-10-21 14:45:00|12035.5|12033.5|12038|12036|12041|12039|12035.5|12033.5|191
1634827800000|2021-10-21 14:50:00|12038.5|12036.5|12041|12039|12042.5|12040.5|12035.5|12033.5|711
1634828100000|2021-10-21 14:55:00|12042|12040|12045.5|12043.5|12047.5|12045.5|12042|12040|183
1634828400000|2021-10-21 15:00:00|12046|12044|12050|12048|12054|12052|12045.5|12043.5|1086
1634828700000|2021-10-21 15:05:00|12050.5|12048.5|12043|12041|12052|12050|12043|12041|383
1634829000000|2021-10-21 15:10:00|12042.5|12040.5|12042|12040|12043.5|12041.5|12039|12037|382
1634829300000|2021-10-21 15:15:00|12041.5|12039.5|12039|12037|12044|12042|12038|12036|498
1634829600000|2021-10-21 15:20:00|12037.2|12035.2|12034.2|12032.2|12039.2|12037.2|12034.2|12032.2|579
1634829900000|2021-10-21 15:25:00|12034.7|12032.7|12031.2|12029.2|12040.2|12038.2|12028.2|12026.2|1537
1634830200000|2021-10-21 15:30:00|12033.7|12031.7|12039.7|12037.7|12041.2|12039.2|12032.7|12030.7|1515
1634830500000|2021-10-21 15:35:00|12039.2|12037.2|12045.2|12043.2|12045.2|12043.2|12038.7|12036.7|125
1634830800000|2021-10-21 15:40:00|12044.7|12042.7|12055.2|12053.2|12055.2|12053.2|12044.7|12042.7|249
1634831100000|2021-10-21 15:45:00|12054.7|12052.7|12052.2|12050.2|12054.7|12052.7|12049.2|12047.2|56
1634831400000|2021-10-21 15:50:00|12052.7|12050.7|12052.7|12050.7|12053.2|12051.2|12051.2|12049.2|27
1634831700000|2021-10-21 15:55:00|12053.2|12051.2|12053.2|12051.2|12054.2|12052.2|12049.2|12047.2|77
1634832000000|2021-10-21 16:00:00|12052.7|12050.7|12054.2|12052.2|12055.7|12053.7|12052.7|12050.7|34
1634832300000|2021-10-21 16:05:00|12054.7|12052.7|12052.2|12050.2|12056.2|12054.2|12051.2|12049.2|67
1634832600000|2021-10-21 16:10:00|12052.7|12050.7|12056.2|12054.2|12056.2|12054.2|12051.7|12049.7|39
1634832900000|2021-10-21 16:15:00|12057.2|12055.2|12052.7|12050.7|12057.2|12055.2|12052.2|12050.2|32
1634833200000|2021-10-21 16:20:00|12053.2|12051.2|12053.2|12051.2|12054.7|12052.7|12052.2|12050.2|31
1634833500000|2021-10-21 16:25:00|12052.7|12050.7|12051.2|12049.2|12053.2|12051.2|12050.2|12048.2|97
1634833800000|2021-10-21 16:30:00|12051.7|12049.7|12048.2|12046.2|12051.7|12049.7|12048.2|12046.2|19
1634834100000|2021-10-21 16:35:00|12046.2|12044.2|12048.2|12046.2|12048.2|12046.2|12045.2|12043.2|55
1634834400000|2021-10-21 16:40:00|12047.7|12045.7|12045.2|12043.2|12048.2|12046.2|12043.7|12041.7|51
1634834700000|2021-10-21 16:45:00|12046.2|12044.2|12047.2|12045.2|12047.2|12045.2|12044.7|12042.7|43
1634835000000|2021-10-21 16:50:00|12046.7|12044.7|12047.2|12045.2|12047.2|12045.2|12045.7|12043.7|10
1634835300000|2021-10-21 16:55:00|12046.7|12044.7|12045.2|12043.2|12047.2|12045.2|12045.2|12043.2|32
1634835600000|2021-10-21 17:00:00|12045.7|12043.7|12047.2|12045.2|12048.2|12046.2|12045.7|12043.7|23
1634835900000|2021-10-21 17:05:00|12048.2|12046.2|12049.2|12047.2|12051.2|12049.2|12048.2|12046.2|25
1634836200000|2021-10-21 17:10:00|12048.2|12046.2|12046.7|12044.7|12048.2|12046.2|12044.2|12042.2|6
1634836500000|2021-10-21 17:15:00|12047.2|12045.2|12043.7|12041.7|12047.7|12045.7|12043.2|12041.2|9
1634836800000|2021-10-21 17:20:00|12043.2|12041.2|12046.2|12044.2|12047.7|12045.7|12043.2|12041.2|21
1634837100000|2021-10-21 17:25:00|12046.7|12044.7|12047.2|12045.2|12048.7|12046.7|12045.2|12043.2|5
1634837400000|2021-10-21 17:30:00|12046.7|12044.7|12044.7|12042.7|12047.2|12045.2|12044.7|12042.7|3
1634837700000|2021-10-21 17:35:00|12045.2|12043.2|12045.7|12043.7|12046.2|12044.2|12044.2|12042.2|13
1634838000000|2021-10-21 17:40:00|12045.2|12043.2|12045.2|12043.2|12046.2|12044.2|12044.2|12042.2|15
1634838300000|2021-10-21 17:45:00|12044.2|12042.2|12046.2|12044.2|12047.2|12045.2|12044.2|12042.2|12
1634838600000|2021-10-21 17:50:00|12046.7|12044.7|12046.2|12044.2|12046.7|12044.7|12045.2|12043.2|23
1634838900000|2021-10-21 17:55:00|12045.7|12043.7|12047.2|12045.2|12047.2|12045.2|12044.7|12042.7|16
1634839200000|2021-10-21 18:00:00|12047.7|12045.7|12050.7|12048.7|12052.2|12050.2|12046.7|12044.7|14
1634839500000|2021-10-21 18:05:00|12051.2|12049.2|12051.7|12049.7|12053.7|12051.7|12051.2|12049.2|6
1634839800000|2021-10-21 18:10:00|12052.2|12050.2|12050.7|12048.7|12052.2|12050.2|12049.2|12047.2|15
1634840100000|2021-10-21 18:15:00|12051.2|12049.2|12054.2|12052.2|12054.7|12052.7|12050.7|12048.7|17
1634840400000|2021-10-21 18:20:00|12053.7|12051.7|12054.2|12052.2|12054.7|12052.7|12051.7|12049.7|8
1634840700000|2021-10-21 18:25:00|12053.7|12051.7|12057.7|12055.7|12059.2|12057.2|12053.7|12051.7|8
1634841000000|2021-10-21 18:30:00|12057.2|12055.2|12058.2|12056.2|12058.2|12056.2|12057.2|12055.2|3
1634841300000|2021-10-21 18:35:00|12057.2|12055.2|12053.2|12051.2|12057.2|12055.2|12053.2|12051.2|18
1634841600000|2021-10-21 18:40:00|12053.7|12051.7|12053.2|12051.2|12054.7|12052.7|12051.7|12049.7|21
1634841900000|2021-10-21 18:45:00|12053.7|12051.7|12055.7|12053.7|12055.7|12053.7|12050.7|12048.7|12
1634842200000|2021-10-21 18:50:00|12055.2|12053.2|12053.2|12051.2|12055.7|12053.7|12052.7|12050.7|2
1634842500000|2021-10-21 18:55:00|12052.7|12050.7|12054.2|12052.2|12054.7|12052.7|12052.2|12050.2|2
1634842800000|2021-10-21 19:00:00|12054.7|12052.7|12057.7|12055.7|12058.7|12056.7|12053.7|12051.7|16
1634843100000|2021-10-21 19:05:00|12057.2|12055.2|12059.7|12057.7|12060.2|12058.2|12057.2|12055.2|13
1634843400000|2021-10-21 19:10:00|12060.2|12058.2|12061.2|12059.2|12061.2|12059.2|12059.2|12057.2|12
1634843700000|2021-10-21 19:15:00|12062.7|12060.7|12060.7|12058.7|12063.2|12061.2|12059.2|12057.2|46
1634844000000|2021-10-21 19:20:00|12060.2|12058.2|12066.7|12064.7|12068.2|12066.2|12060.2|12058.2|48
1634844300000|2021-10-21 19:25:00|12066.2|12064.2|12063.2|12061.2|12066.2|12064.2|12061.2|12059.2|14
1634844600000|2021-10-21 19:30:00|12064.7|12062.7|12062.7|12060.7|12065.2|12063.2|12060.2|12058.2|8
1634844900000|2021-10-21 19:35:00|12063.2|12061.2|12062.7|12060.7|12063.7|12061.7|12060.7|12058.7|17
1634845200000|2021-10-21 19:40:00|12062.2|12060.2|12065.7|12063.7|12065.7|12063.7|12061.2|12059.2|15
1634845500000|2021-10-21 19:45:00|12065.2|12063.2|12067.2|12065.2|12067.2|12065.2|12064.2|12062.2|40
1634845800000|2021-10-21 19:50:00|12066.7|12064.7|12070.2|12068.2|12070.2|12068.2|12065.2|12063.2|50
1634846100000|2021-10-21 19:55:00|12069.7|12067.7|12077.3|12071.3|12078.2|12074.2|12068.2|12066.2|67
1634846400000|2021-10-21 20:00:00|12077.4|12071.4|12073.8|12067.8|12077.4|12071.4|12073.1|12067.1|0
1634846700000|2021-10-21 20:05:00|12073.9|12067.9|12077.4|12071.4|12077.4|12071.4|12073.8|12067.8|0
1634847000000|2021-10-21 20:10:00|12077.3|12071.3|12073.5|12067.5|12077.3|12071.3|12073.5|12067.5|0
1634847300000|2021-10-21 20:15:00|12073.4|12067.4|12067.4|12061.4|12073.4|12067.4|12066.6|12060.6|0
1634847600000|2021-10-21 20:20:00|12067.5|12061.5|12064.6|12058.6|12068.5|12062.5|12064.1|12058.1|0
1634847900000|2021-10-21 20:25:00|12064.5|12058.5|12063.4|12057.4|12064.9|12058.9|12061.9|12055.9|0
1634848200000|2021-10-21 20:30:00|12063.3|12057.3|12062.9|12056.9|12064|12058|12059.8|12053.8|0
1634848500000|2021-10-21 20:35:00|12062.8|12056.8|12060.7|12054.7|12063.2|12057.2|12060.3|12054.3|0
1634848800000|2021-10-21 20:40:00|12060.4|12054.4|12060|12054|12061|12055|12058.2|12052.2|0
1634849100000|2021-10-21 20:45:00|12060.1|12054.1|12062.5|12056.5|12064.3|12058.3|12060|12054|0
1634849400000|2021-10-21 20:50:00|12062.4|12056.4|12064.6|12058.6|12065|12059|12061.7|12055.7|0
1634849700000|2021-10-21 20:55:00|12064.9|12058.9|12062.2|12056.2|12064.9|12058.9|12061.1|12055.1|0
1634850000000|2021-10-21 21:00:00|12062.1|12056.1|12062.6|12056.6|12063.4|12057.4|12062.1|12056.1|0
1634850300000|2021-10-21 21:05:00|12062.5|12056.5|12062.8|12056.8|12062.8|12056.8|12062.3|12056.3|0
1634850600000|2021-10-21 21:10:00|12062.6|12056.6|12061.3|12055.3|12062.6|12056.6|12061.3|12055.3|0
1634850900000|2021-10-21 21:15:00|12061.2|12055.2|12062.8|12056.8|12062.8|12056.8|12060.8|12054.8|0
1634851200000|2021-10-21 21:20:00|12064.1|12058.1|12065.3|12059.3|12066.3|12060.3|12064.1|12058.1|0
1634851500000|2021-10-21 21:25:00|12065.5|12059.5|12065.5|12059.5|12065.5|12059.5|12064.9|12058.9|0
1634851800000|2021-10-21 21:30:00|12065.4|12059.4|12065.1|12059.1|12065.4|12059.4|12064.9|12058.9|0
1634852100000|2021-10-21 21:35:00|12064.9|12058.9|12064.9|12058.9|12065.1|12059.1|12064.9|12058.9|0
1634852400000|2021-10-21 21:40:00|12065|12059|12064.9|12058.9|12065.1|12059.1|12064.4|12058.4|0
1634852700000|2021-10-21 21:45:00|12065.1|12059.1|12065.1|12059.1|12065.1|12059.1|12064.8|12058.8|0
1634853000000|2021-10-21 21:50:00|12065.4|12059.4|12065.4|12059.4|12065.5|12059.5|12065.1|12059.1|0
1634853300000|2021-10-21 21:55:00|12065.7|12059.7|12065.5|12059.5|12065.7|12059.7|12064|12058|0
1634853600000|2021-10-21 22:00:00|12065.4|12059.4|12062.5|12056.5|12066.2|12060.2|12061.9|12055.9|0
1634853900000|2021-10-21 22:05:00|12062.2|12056.2|12060.8|12054.8|12062.2|12056.2|12059.4|12053.4|0
1634854200000|2021-10-21 22:10:00|12060.9|12054.9|12062.2|12056.2|12062.2|12056.2|12060.9|12054.9|0
1634854500000|2021-10-21 22:15:00|12062.3|12056.3|12064.7|12058.7|12065|12059|12062.3|12056.3|0
1634854800000|2021-10-21 22:20:00|12064.4|12058.4|12064.4|12058.4|12065.4|12059.4|12063.9|12057.9|0
1634855100000|2021-10-21 22:25:00|12064.3|12058.3|12063.2|12057.2|12064.3|12058.3|12061.9|12055.9|0
1634855400000|2021-10-21 22:30:00|12063.3|12057.3|12064.3|12058.3|12064.6|12058.6|12062.7|12056.7|0
1634855700000|2021-10-21 22:35:00|12064.6|12058.6|12064.3|12058.3|12065.2|12059.2|12063.8|12057.8|0
1634856000000|2021-10-21 22:40:00|12064.6|12058.6|12063.8|12057.8|12065.2|12059.2|12063.8|12057.8|0
1634856300000|2021-10-21 22:45:00|12063.9|12057.9|12064.6|12058.6|12065.2|12059.2|12063.8|12057.8|0
1634856600000|2021-10-21 22:50:00|12064.5|12058.5|12065.2|12059.2|12065.2|12059.2|12063.8|12057.8|0
1634856900000|2021-10-21 22:55:00|12065.3|12059.3|12063.5|12057.5|12065.7|12059.7|12063.2|12057.2|0
1634857200000|2021-10-21 23:00:00|12063.3|12057.3|12062.4|12056.4|12063.8|12057.8|12062.2|12056.2|0
1634857500000|2021-10-21 23:05:00|12062.3|12056.3|12064.3|12058.3|12066|12060|12061|12055|0
1634857800000|2021-10-21 23:10:00|12064.4|12058.4|12065.7|12059.7|12066.3|12060.3|12063.8|12057.8|0
1634858100000|2021-10-21 23:15:00|12065.5|12059.5|12064.8|12058.8|12065.6|12059.6|12064.2|12058.2|0
1634858400000|2021-10-21 23:20:00|12064.9|12058.9|12063.1|12057.1|12065.1|12059.1|12062.3|12056.3|0
1634858700000|2021-10-21 23:25:00|12063|12057|12062.9|12056.9|12063.2|12057.2|12062.3|12056.3|0
1634859000000|2021-10-21 23:30:00|12063.1|12057.1|12063.1|12057.1|12063.4|12057.4|12062.3|12056.3|0
1634859300000|2021-10-21 23:35:00|12063|12057|12063.7|12057.7|12063.7|12057.7|12062.3|12056.3|0
1634859600000|2021-10-21 23:40:00|12063.9|12057.9|12061.8|12055.8|12064.2|12058.2|12061.6|12055.6|0
1634859900000|2021-10-21 23:45:00|12062|12056|12063.1|12057.1|12063.4|12057.4|12061.6|12055.6|0
1634860200000|2021-10-21 23:50:00|12063|12057|12062.6|12056.6|12063.4|12057.4|12060.6|12054.6|0
1634860500000|2021-10-21 23:55:00|12062.5|12056.5|12062.6|12056.6|12064.2|12058.2|12062.3|12056.3|0
1634860800000|2021-10-22 00:00:00|12062.7|12056.7|12065.1|12059.1|12067.8|12061.8|12062.3|12056.3|0
1634861100000|2021-10-22 00:05:00|12065.2|12059.2|12065.1|12059.1|12066.7|12060.7|12064.5|12058.5|0
1634861400000|2021-10-22 00:10:00|12064.8|12058.8|12064.2|12058.2|12065.6|12059.6|12063.7|12057.7|0
1634861700000|2021-10-22 00:15:00|12064.5|12058.5|12067.3|12061.3|12068.7|12062.7|12062.2|12056.2|0
1634862000000|2021-10-22 00:20:00|12067.5|12061.5|12071.1|12065.1|12071.2|12065.2|12066.1|12060.1|0
1634862300000|2021-10-22 00:25:00|12070.9|12064.9|12074.6|12068.6|12074.6|12068.6|12069.4|12063.4|0
1634862600000|2021-10-22 00:30:00|12074.7|12068.7|12079|12073|12082.1|12076.1|12074.7|12068.7|0
1634862900000|2021-10-22 00:35:00|12079.2|12073.2|12080.3|12074.3|12081.5|12075.5|12079|12073|0
1634863200000|2021-10-22 00:40:00|12080.2|12074.2|12077.7|12071.7|12080.3|12074.3|12076.9|12070.9|0
1634863500000|2021-10-22 00:45:00|12077.3|12071.3|12073.4|12067.4|12077.7|12071.7|12072.9|12066.9|0
1634863800000|2021-10-22 00:50:00|12073.8|12067.8|12077.5|12071.5|12077.5|12071.5|12073.3|12067.3|0
1634864100000|2021-10-22 00:55:00|12076.7|12070.7|12082.2|12076.2|12082.7|12076.7|12076.7|12070.7|0
1634864400000|2021-10-22 01:00:00|12082|12076|12078.1|12072.1|12083.5|12077.5|12077.7|12071.7|0
1634864700000|2021-10-22 01:05:00|12078.3|12072.3|12083.6|12077.6|12084.8|12078.8|12078.3|12072.3|0
1634865000000|2021-10-22 01:10:00|12084.4|12078.4|12085.7|12079.7|12087.5|12081.5|12083.6|12077.6|0
1634865300000|2021-10-22 01:15:00|12085.5|12079.5|12086.5|12080.5|12088.2|12082.2|12084.8|12078.8|0
1634865600000|2021-10-22 01:20:00|12086.9|12080.9|12087.2|12081.2|12088.2|12082.2|12085.7|12079.7|0
1634865900000|2021-10-22 01:25:00|12087.3|12081.3|12088.9|12082.9|12088.9|12082.9|12087.2|12081.2|0
1634866200000|2021-10-22 01:30:00|12089|12083|12088.8|12082.8|12091.4|12085.4|12087.1|12081.1|0
1634866500000|2021-10-22 01:35:00|12088.6|12082.6|12089.7|12083.7|12091.4|12085.4|12087.1|12081.1|0
1634866800000|2021-10-22 01:40:00|12089.6|12083.6|12088.2|12082.2|12089.6|12083.6|12086.2|12080.2|0
1634867100000|2021-10-22 01:45:00|12088|12082|12086.5|12080.5|12089.5|12083.5|12085.3|12079.3|0
1634867400000|2021-10-22 01:50:00|12086.7|12080.7|12088.8|12082.8|12089.9|12083.9|12086.7|12080.7|0
1634867700000|2021-10-22 01:55:00|12089|12083|12089.2|12083.2|12090.1|12084.1|12087.5|12081.5|0
1634868000000|2021-10-22 02:00:00|12089|12083|12087.8|12081.8|12090|12084|12087.5|12081.5|0
1634868300000|2021-10-22 02:05:00|12088|12082|12087.9|12081.9|12089.9|12083.9|12086.9|12080.9|0
1634868600000|2021-10-22 02:10:00|12088|12082|12088.6|12082.6|12089.5|12083.5|12087.5|12081.5|0
1634868900000|2021-10-22 02:15:00|12088.4|12082.4|12088.3|12082.3|12088.7|12082.7|12084.9|12078.9|0
1634869200000|2021-10-22 02:20:00|12088.4|12082.4|12087.9|12081.9|12089.6|12083.6|12087.5|12081.5|0
1634869500000|2021-10-22 02:25:00|12087.7|12081.7|12086.1|12080.1|12087.7|12081.7|12084.4|12078.4|0
1634869800000|2021-10-22 02:30:00|12086|12080|12085.6|12079.6|12087.7|12081.7|12085.2|12079.2|0
1634870100000|2021-10-22 02:35:00|12085.8|12079.8|12090.6|12084.6|12090.7|12084.7|12085.8|12079.8|0
1634870400000|2021-10-22 02:40:00|12090.4|12084.4|12087.8|12081.8|12090.6|12084.6|12087.8|12081.8|0
1634870700000|2021-10-22 02:45:00|12088|12082|12087.2|12081.2|12089|12083|12086.9|12080.9|0
1634871000000|2021-10-22 02:50:00|12087.3|12081.3|12087.7|12081.7|12088.6|12082.6|12086.4|12080.4|0
1634871300000|2021-10-22 02:55:00|12087.9|12081.9|12088.1|12082.1|12088.9|12082.9|12087.2|12081.2|0
1634871600000|2021-10-22 03:00:00|12088.3|12082.3|12087.7|12081.7|12089.4|12083.4|12087.7|12081.7|0
1634871900000|2021-10-22 03:05:00|12087.5|12081.5|12090.4|12084.4|12090.4|12084.4|12087.2|12081.2|0
1634872200000|2021-10-22 03:10:00|12090.2|12084.2|12090.4|12084.4|12090.8|12084.8|12089.6|12083.6|0
1634872500000|2021-10-22 03:15:00|12090.3|12084.3|12092.2|12086.2|12092.2|12086.2|12089.5|12083.5|0
1634872800000|2021-10-22 03:20:00|12092|12086|12092.5|12086.5|12092.5|12086.5|12091.3|12085.3|0
1634873100000|2021-10-22 03:25:00|12092.4|12086.4|12095.2|12089.2|12095.2|12089.2|12091.7|12085.7|0
1634873400000|2021-10-22 03:30:00|12095.3|12089.3|12093.1|12087.1|12096.1|12090.1|12092.7|12086.7|0
1634873700000|2021-10-22 03:35:00|12093.3|12087.3|12093.5|12087.5|12094.4|12088.4|12091.9|12085.9|0
1634874000000|2021-10-22 03:40:00|12093.6|12087.6|12093.4|12087.4|12093.8|12087.8|12092.7|12086.7|0
1634874300000|2021-10-22 03:45:00|12093.5|12087.5|12094.3|12088.3|12094.3|12088.3|12092.7|12086.7|0
1634874600000|2021-10-22 03:50:00|12094.7|12088.7|12094.7|12088.7|12095.1|12089.1|12093.5|12087.5|0
1634874900000|2021-10-22 03:55:00|12095.1|12089.1|12095.2|12089.2|12095.6|12089.6|12094.4|12088.4|0
1634875200000|2021-10-22 04:00:00|12094.8|12088.8|12092.7|12086.7|12095.2|12089.2|12091.9|12085.9|0
1634875500000|2021-10-22 04:05:00|12092.8|12086.8|12091.9|12085.9|12094|12088|12090.1|12084.1|0
1634875800000|2021-10-22 04:10:00|12092.3|12086.3|12094.3|12088.3|12094.4|12088.4|12091|12085|0
1634876100000|2021-10-22 04:15:00|12094|12088|12092.7|12086.7|12094|12088|12092.2|12086.2|0
1634876400000|2021-10-22 04:20:00|12093.4|12087.4|12092.9|12086.9|12093.8|12087.8|12092.5|12086.5|0
1634876700000|2021-10-22 04:25:00|12093.1|12087.1|12092.4|12086.4|12093.4|12087.4|12092|12086|0
1634877000000|2021-10-22 04:30:00|12092.3|12086.3|12092.4|12086.4|12093.7|12087.7|12091.6|12085.6|0
1634877300000|2021-10-22 04:35:00|12092|12086|12088.3|12082.3|12092.5|12086.5|12088.3|12082.3|0
1634877600000|2021-10-22 04:40:00|12088.5|12082.5|12093.3|12087.3|12094.1|12088.1|12085.7|12079.7|0
1634877900000|2021-10-22 04:45:00|12093.1|12087.1|12091.2|12085.2|12093.3|12087.3|12090.3|12084.3|0
1634878200000|2021-10-22 04:50:00|12091|12085|12092.5|12086.5|12092.5|12086.5|12089.9|12083.9|0
1634878500000|2021-10-22 04:55:00|12092.4|12086.4|12092.5|12086.5|12093.3|12087.3|12092.4|12086.4|0
1634878800000|2021-10-22 05:00:00|12092.7|12086.7|12093.5|12087.5|12094.3|12088.3|12091.7|12085.7|0
1634879100000|2021-10-22 05:05:00|12093.4|12087.4|12094.1|12088.1|12095|12089|12092.9|12086.9|0
1634879400000|2021-10-22 05:10:00|12094.2|12088.2|12092|12086|12094.5|12088.5|12091.1|12085.1|0
1634879700000|2021-10-22 05:15:00|12091.9|12085.9|12090.2|12084.2|12092|12086|12089|12083|0
1634880000000|2021-10-22 05:20:00|12090|12084|12087|12081|12090.7|12084.7|12086.1|12080.1|0
1634880300000|2021-10-22 05:25:00|12086.9|12080.9|12091.6|12085.6|12091.7|12085.7|12086.6|12080.6|0
1634880600000|2021-10-22 05:30:00|12091.7|12085.7|12090.6|12084.6|12092.7|12086.7|12090.6|12084.6|0
1634880900000|2021-10-22 05:35:00|12090.7|12084.7|12087.6|12081.6|12091.2|12085.2|12087.2|12081.2|0
1634881200000|2021-10-22 05:40:00|12086.8|12080.8|12086.7|12080.7|12087.5|12081.5|12085|12079|0
1634881500000|2021-10-22 05:45:00|12086.6|12080.6|12085.9|12079.9|12087.6|12081.6|12085.8|12079.8|0
1634881800000|2021-10-22 05:50:00|12085.6|12079.6|12085.9|12079.9|12086.7|12080.7|12084.2|12078.2|0
1634882100000|2021-10-22 05:55:00|12085.5|12079.5|12083.9|12077.9|12085.5|12079.5|12083|12077|0
1634882400000|2021-10-22 06:00:00|12074.2|12072.2|12074.2|12072.2|12075.7|12073.7|12064.2|12062.2|132
1634882700000|2021-10-22 06:05:00|12074.7|12072.7|12058.7|12056.7|12075.7|12073.7|12058.7|12056.7|70
1634883000000|2021-10-22 06:10:00|12059.2|12057.2|12065.7|12063.7|12070.2|12068.2|12056.2|12054.2|36
1634883300000|2021-10-22 06:15:00|12065.2|12063.2|12068.7|12066.7|12069.7|12067.7|12063.2|12061.2|20
1634883600000|2021-10-22 06:20:00|12069.2|12067.2|12066.2|12064.2|12072.7|12070.7|12065.7|12063.7|15
1634883900000|2021-10-22 06:25:00|12065.7|12063.7|12067.7|12065.7|12069.2|12067.2|12064.2|12062.2|17
1634884200000|2021-10-22 06:30:00|12067.2|12065.2|12059.7|12057.7|12067.2|12065.2|12059.7|12057.7|26
1634884500000|2021-10-22 06:35:00|12060.2|12058.2|12065.7|12063.7|12065.7|12063.7|12059.2|12057.2|17
1634884800000|2021-10-22 06:40:00|12065.2|12063.2|12065.7|12063.7|12069.2|12067.2|12064.2|12062.2|52
1634885100000|2021-10-22 06:45:00|12065.2|12063.2|12061.7|12059.7|12065.2|12063.2|12058.7|12056.7|15
1634885400000|2021-10-22 06:50:00|12062.2|12060.2|12065.7|12063.7|12066.2|12064.2|12057.7|12055.7|35
1634885700000|2021-10-22 06:55:00|12065.2|12063.2|12074.2|12072.2|12075.2|12073.2|12059.7|12057.7|99
1634886000000|2021-10-22 07:00:00|12077.2|12075.2|12031.7|12029.7|12077.2|12075.2|12031.7|12029.7|1305
1634886300000|2021-10-22 07:05:00|12035.2|12033.2|12043.2|12041.2|12049.7|12047.7|12033.7|12031.7|468
1634886600000|2021-10-22 07:10:00|12044.2|12042.2|12027.2|12025.2|12046.2|12044.2|12026.7|12024.7|489
1634886900000|2021-10-22 07:15:00|12027.7|12025.7|12036.7|12034.7|12041.2|12039.2|12021.2|12019.2|401
1634887200000|2021-10-22 07:20:00|12036.2|12034.2|12048.7|12046.7|12049.2|12047.2|12022.7|12020.7|762
1634887500000|2021-10-22 07:25:00|12048.2|12046.2|12053.7|12051.7|12057.7|12055.7|12042.7|12040.7|395
1634887800000|2021-10-22 07:30:00|12057.2|12055.2|12045.7|12043.7|12063.7|12061.7|12037.7|12035.7|420
1634888100000|2021-10-22 07:35:00|12046.2|12044.2|12052.7|12050.7|12053.7|12051.7|12039.2|12037.2|154
1634888400000|2021-10-22 07:40:00|12053.6|12051.6|12041.6|12039.6|12056.6|12054.6|12037.6|12035.6|348
1634888700000|2021-10-22 07:45:00|12041.1|12039.1|12037.6|12035.6|12046.6|12044.6|12035.1|12033.1|133
1634889000000|2021-10-22 07:50:00|12038.1|12036.1|12041.1|12039.1|12042.1|12040.1|12031.1|12029.1|216
1634889300000|2021-10-22 07:55:00|12038.1|12036.1|12038.1|12036.1|12041.1|12039.1|12034.1|12032.1|148
1634889600000|2021-10-22 08:00:00|12038.6|12036.6|12033.1|12031.1|12042.6|12040.6|12025.1|12023.1|229
1634889900000|2021-10-22 08:05:00|12033.6|12031.6|12033.1|12031.1|12042.1|12040.1|12030.1|12028.1|125
1634890200000|2021-10-22 08:10:00|12033.6|12031.6|12042.6|12040.6|12043.6|12041.6|12030.1|12028.1|121
1634890500000|2021-10-22 08:15:00|12042.1|12040.1|12040.6|12038.6|12044.1|12042.1|12037.6|12035.6|90
1634890800000|2021-10-22 08:20:00|12041.1|12039.1|12039.6|12037.6|12042.1|12040.1|12034.6|12032.6|57
1634891100000|2021-10-22 08:25:00|12040.1|12038.1|12039.1|12037.1|12041.1|12039.1|12036.1|12034.1|113
1634891400000|2021-10-22 08:30:00|12038.6|12036.6|12030.6|12028.6|12040.6|12038.6|12029.1|12027.1|77
1634891700000|2021-10-22 08:35:00|12030.1|12028.1|12043.1|12041.1|12043.6|12041.6|12030.1|12028.1|95
1634892000000|2021-10-22 08:40:00|12043.6|12041.6|12040.1|12038.1|12045.6|12043.6|12037.6|12035.6|75
1634892300000|2021-10-22 08:45:00|12040.6|12038.6|12038.1|12036.1|12042.1|12040.1|12037.1|12035.1|52
1634892600000|2021-10-22 08:50:00|12038.6|12036.6|12039.1|12037.1|12043.6|12041.6|12037.6|12035.6|87
1634892900000|2021-10-22 08:55:00|12039.6|12037.6|12034.6|12032.6|12040.1|12038.1|12030.6|12028.6|142
1634893200000|2021-10-22 09:00:00|12035.1|12033.1|12039.1|12037.1|12043.6|12041.6|12034.6|12032.6|147
1634893500000|2021-10-22 09:05:00|12039.6|12037.6|12049.1|12047.1|12050.1|12048.1|12039.6|12037.6|167
1634893800000|2021-10-22 09:10:00|12048.1|12046.1|12053.1|12051.1|12053.1|12051.1|12046.6|12044.6|111
1634894100000|2021-10-22 09:15:00|12053.6|12051.6|12054.6|12052.6|12056.1|12054.1|12051.1|12049.1|126
1634894400000|2021-10-22 09:20:00|12054.1|12052.1|12045.6|12043.6|12054.1|12052.1|12045.1|12043.1|107
1634894700000|2021-10-22 09:25:00|12046.1|12044.1|12038.1|12036.1|12047.1|12045.1|12035.1|12033.1|64
1634895000000|2021-10-22 09:30:00|12038.6|12036.6|12042.1|12040.1|12043.1|12041.1|12034.1|12032.1|64
1634895300000|2021-10-22 09:35:00|12042.6|12040.6|12043.1|12041.1|12045.1|12043.1|12041.1|12039.1|129
1634895600000|2021-10-22 09:40:00|12043.6|12041.6|12049.6|12047.6|12051.1|12049.1|12043.6|12041.6|98
1634895900000|2021-10-22 09:45:00|12049.1|12047.1|12045.6|12043.6|12051.1|12049.1|12045.1|12043.1|58
1634896200000|2021-10-22 09:50:00|12046.1|12044.1|12047.1|12045.1|12049.1|12047.1|12044.1|12042.1|60
1634896500000|2021-10-22 09:55:00|12046.6|12044.6|12047.1|12045.1|12048.1|12046.1|12042.1|12040.1|115
1634896800000|2021-10-22 10:00:00|12047.6|12045.6|12043.1|12041.1|12049.1|12047.1|12041.1|12039.1|75
1634897100000|2021-10-22 10:05:00|12044.1|12042.1|12046.1|12044.1|12046.1|12044.1|12041.1|12039.1|101
1634897400000|2021-10-22 10:10:00|12045.6|12043.6|12046.1|12044.1|12047.6|12045.6|12044.1|12042.1|89
1634897700000|2021-10-22 10:15:00|12045.6|12043.6|12050.6|12048.6|12052.1|12050.1|12045.1|12043.1|244
1634898000000|2021-10-22 10:20:00|12051.1|12049.1|12057.1|12055.1|12058.1|12056.1|12050.6|12048.6|99
1634898300000|2021-10-22 10:25:00|12056.6|12054.6|12051.1|12049.1|12058.1|12056.1|12049.1|12047.1|135
1634898600000|2021-10-22 10:30:00|12051.6|12049.6|12050.6|12048.6|12052.6|12050.6|12050.1|12048.1|39
1634898900000|2021-10-22 10:35:00|12051.1|12049.1|12054.1|12052.1|12054.1|12052.1|12049.1|12047.1|40
1634899200000|2021-10-22 10:40:00|12053.6|12051.6|12050.1|12048.1|12055.1|12053.1|12050.1|12048.1|98
1634899500000|2021-10-22 10:45:00|12050.6|12048.6|12051.6|12049.6|12054.1|12052.1|12050.6|12048.6|41
1634899800000|2021-10-22 10:50:00|12052.1|12050.1|12049.1|12047.1|12052.6|12050.6|12046.1|12044.1|88
1634900100000|2021-10-22 10:55:00|12049.6|12047.6|12052.6|12050.6|12052.6|12050.6|12047.6|12045.6|39
1634900400000|2021-10-22 11:00:00|12052.1|12050.1|12060.6|12058.6|12061.6|12059.6|12052.1|12050.1|57
1634900700000|2021-10-22 11:05:00|12061.1|12059.1|12063.1|12061.1|12065.1|12063.1|12059.1|12057.1|148
1634901000000|2021-10-22 11:10:00|12062.6|12060.6|12060.1|12058.1|12065.1|12063.1|12060.1|12058.1|191
1634901300000|2021-10-22 11:15:00|12060.6|12058.6|12060.6|12058.6|12062.1|12060.1|12060.1|12058.1|85
1634901600000|2021-10-22 11:20:00|12060.1|12058.1|12063.6|12061.6|12066.6|12064.6|12060.1|12058.1|153
1634901900000|2021-10-22 11:25:00|12063.1|12061.1|12064.6|12062.6|12066.1|12064.1|12060.6|12058.6|41
1634902200000|2021-10-22 11:30:00|12065.1|12063.1|12062.6|12060.6|12066.1|12064.1|12062.1|12060.1|85
1634902500000|2021-10-22 11:35:00|12062.1|12060.1|12064.1|12062.1|12065.1|12063.1|12061.1|12059.1|35
1634902800000|2021-10-22 11:40:00|12065.3|12063.3|12067.8|12065.8|12069.3|12067.3|12062.8|12060.8|62
1634903100000|2021-10-22 11:45:00|12068.3|12066.3|12060.3|12058.3|12069.8|12067.8|12060.3|12058.3|120
1634903400000|2021-10-22 11:50:00|12060.8|12058.8|12058.3|12056.3|12061.3|12059.3|12058.3|12056.3|113
1634903700000|2021-10-22 11:55:00|12058.8|12056.8|12057.3|12055.3|12058.8|12056.8|12054.3|12052.3|127
1634904000000|2021-10-22 12:00:00|12056.8|12054.8|12053.3|12051.3|12059.3|12057.3|12050.3|12048.3|124
1634904300000|2021-10-22 12:05:00|12052.8|12050.8|12049.3|12047.3|12052.8|12050.8|12048.3|12046.3|183
1634904600000|2021-10-22 12:10:00|12049.8|12047.8|12051.3|12049.3|12052.3|12050.3|12045.3|12043.3|167
1634904900000|2021-10-22 12:15:00|12051.8|12049.8|12052.8|12050.8|12055.3|12053.3|12049.3|12047.3|123
1634905200000|2021-10-22 12:20:00|12052.3|12050.3|12053.3|12051.3|12058.3|12056.3|12052.3|12050.3|95
1634905500000|2021-10-22 12:25:00|12052.8|12050.8|12050.8|12048.8|12054.3|12052.3|12050.3|12048.3|109
1634905800000|2021-10-22 12:30:00|12050.3|12048.3|12051.3|12049.3|12054.3|12052.3|12048.3|12046.3|143
1634906100000|2021-10-22 12:35:00|12051.8|12049.8|12050.3|12048.3|12052.3|12050.3|12048.3|12046.3|195
1634906400000|2021-10-22 12:40:00|12050.8|12048.8|12047.3|12045.3|12051.3|12049.3|12047.3|12045.3|215
1634906700000|2021-10-22 12:45:00|12046.8|12044.8|12048.8|12046.8|12048.8|12046.8|12042.3|12040.3|161
1634907000000|2021-10-22 12:50:00|12049.3|12047.3|12043.8|12041.8|12050.3|12048.3|12043.8|12041.8|199
1634907300000|2021-10-22 12:55:00|12043.3|12041.3|12038.3|12036.3|12043.8|12041.8|12032.3|12030.3|163
1634907600000|2021-10-22 13:00:00|12037.8|12035.8|12039.8|12037.8|12043.8|12041.8|12036.8|12034.8|139
1634907900000|2021-10-22 13:05:00|12040.3|12038.3|12047.8|12045.8|12049.3|12047.3|12039.8|12037.8|119
1634908200000|2021-10-22 13:10:00|12047.3|12045.3|12046.8|12044.8|12048.3|12046.3|12043.8|12041.8|97
1634908500000|2021-10-22 13:15:00|12047.3|12045.3|12038.3|12036.3|12047.3|12045.3|12038.3|12036.3|107
1634908800000|2021-10-22 13:20:00|12038.8|12036.8|12037.8|12035.8|12041.3|12039.3|12036.8|12034.8|117
1634909100000|2021-10-22 13:25:00|12037.3|12035.3|12034.3|12032.3|12039.3|12037.3|12033.3|12031.3|270
1634909400000|2021-10-22 13:30:00|12034.8|12032.8|12044.3|12042.3|12044.3|12042.3|12030.3|12028.3|578
1634909700000|2021-10-22 13:35:00|12043.8|12041.8|12051.8|12049.8|12054.3|12052.3|12043.3|12041.3|257
1634910000000|2021-10-22 13:40:00|12051.3|12049.3|12054.8|12052.8|12055.3|12053.3|12049.3|12047.3|348
1634910300000|2021-10-22 13:45:00|12055.3|12053.3|12050.8|12048.8|12059.3|12057.3|12049.3|12047.3|346
1634910600000|2021-10-22 13:50:00|12051.3|12049.3|12058.3|12056.3|12059.3|12057.3|12049.3|12047.3|173
1634910900000|2021-10-22 13:55:00|12058.8|12056.8|12066.8|12064.8|12067.3|12065.3|12057.3|12055.3|266
1634911200000|2021-10-22 14:00:00|12066.3|12064.3|12061.3|12059.3|12069.3|12067.3|12059.3|12057.3|219
1634911500000|2021-10-22 14:05:00|12061.8|12059.8|12058.3|12056.3|12064.3|12062.3|12054.8|12052.8|277
1634911800000|2021-10-22 14:10:00|12057.3|12055.3|12052.8|12050.8|12058.3|12056.3|12050.3|12048.3|186
1634912100000|2021-10-22 14:15:00|12053.3|12051.3|12061.3|12059.3|12061.3|12059.3|12052.8|12050.8|183
1634912400000|2021-10-22 14:20:00|12061.8|12059.8|12058.8|12056.8|12065.8|12063.8|12058.3|12056.3|236
1634912700000|2021-10-22 14:25:00|12059.3|12057.3|12066.3|12064.3|12066.3|12064.3|12058.3|12056.3|246
1634913000000|2021-10-22 14:30:00|12067.3|12065.3|12062.3|12060.3|12067.3|12065.3|12062.3|12060.3|272
1634913300000|2021-10-22 14:35:00|12062.8|12060.8|12059.8|12057.8|12065.3|12063.3|12059.3|12057.3|165
1634913600000|2021-10-22 14:40:00|12059.3|12057.3|12064.8|12062.8|12066.3|12064.3|12059.3|12057.3|168
1634913900000|2021-10-22 14:45:00|12065.3|12063.3|12068.3|12066.3|12071.3|12069.3|12063.8|12061.8|228
1634914200000|2021-10-22 14:50:00|12067.8|12065.8|12065.8|12063.8|12069.3|12067.3|12065.3|12063.3|265
1634914500000|2021-10-22 14:55:00|12066.3|12064.3|12071.8|12069.8|12073.3|12071.3|12065.3|12063.3|203
1634914800000|2021-10-22 15:00:00|12071.3|12069.3|12068.3|12066.3|12075.3|12073.3|12067.3|12065.3|399
1634915100000|2021-10-22 15:05:00|12068.8|12066.8|12066.3|12064.3|12072.3|12070.3|12065.3|12063.3|161
1634915400000|2021-10-22 15:10:00|12065.8|12063.8|12073.8|12071.8|12074.3|12072.3|12065.3|12063.3|129
1634915700000|2021-10-22 15:15:00|12073.3|12071.3|12063.3|12061.3|12073.8|12071.8|12062.3|12060.3|373
1634916000000|2021-10-22 15:20:00|12064.3|12062.3|12053.3|12051.3|12065.8|12063.8|12051.8|12049.8|440
1634916300000|2021-10-22 15:25:00|12052.3|12050.3|12058.3|12056.3|12062.3|12060.3|12049.3|12047.3|1050
1634916600000|2021-10-22 15:30:00|12057.3|12055.3|12052.3|12050.3|12061.3|12059.3|12052.3|12050.3|552
1634916900000|2021-10-22 15:35:00|12053.3|12051.3|12049.3|12047.3|12055.8|12053.8|12043.3|12041.3|196
1634917200000|2021-10-22 15:40:00|12049.8|12047.8|12048.8|12046.8|12052.8|12050.8|12045.3|12043.3|133
1634917500000|2021-10-22 15:45:00|12048.3|12046.3|12043.8|12041.8|12049.3|12047.3|12043.3|12041.3|121
1634917800000|2021-10-22 15:50:00|12044.3|12042.3|12051.3|12049.3|12051.8|12049.8|12043.8|12041.8|107
1634918100000|2021-10-22 15:55:00|12050.8|12048.8|12053.8|12051.8|12055.8|12053.8|12049.3|12047.3|95
1634918400000|2021-10-22 16:00:00|12053.3|12051.3|12059.3|12057.3|12059.8|12057.8|12048.3|12046.3|773
1634918700000|2021-10-22 16:05:00|12058.8|12056.8|12058.8|12056.8|12061.3|12059.3|12056.8|12054.8|36
1634919000000|2021-10-22 16:10:00|12058.3|12056.3|12063.8|12061.8|12064.3|12062.3|12057.8|12055.8|43
1634919300000|2021-10-22 16:15:00|12064.3|12062.3|12063.8|12061.8|12065.3|12063.3|12061.3|12059.3|16
1634919600000|2021-10-22 16:20:00|12063.3|12061.3|12061.8|12059.8|12064.8|12062.8|12061.3|12059.3|11
1634919900000|2021-10-22 16:25:00|12062.3|12060.3|12065.3|12063.3|12065.3|12063.3|12061.8|12059.8|18
1634920200000|2021-10-22 16:30:00|12064.8|12062.8|12067.3|12065.3|12067.3|12065.3|12064.3|12062.3|23
1634920500000|2021-10-22 16:35:00|12066.8|12064.8|12065.8|12063.8|12067.3|12065.3|12065.3|12063.3|18
1634920800000|2021-10-22 16:40:00|12065.3|12063.3|12072.8|12070.8|12075.3|12073.3|12065.3|12063.3|53
1634921100000|2021-10-22 16:45:00|12073.3|12071.3|12074.3|12072.3|12076.3|12074.3|12071.3|12069.3|36
1634921400000|2021-10-22 16:50:00|12073.8|12071.8|12071.8|12069.8|12074.8|12072.8|12069.8|12067.8|16
1634921700000|2021-10-22 16:55:00|12071.3|12069.3|12070.3|12068.3|12071.8|12069.8|12069.3|12067.3|20
1634922000000|2021-10-22 17:00:00|12070.8|12068.8|12067.8|12065.8|12071.8|12069.8|12065.8|12063.8|17
1634922300000|2021-10-22 17:05:00|12068.3|12066.3|12073.8|12071.8|12073.8|12071.8|12067.8|12065.8|3
1634922600000|2021-10-22 17:10:00|12074.3|12072.3|12071.3|12069.3|12074.3|12072.3|12070.8|12068.8|12
1634922900000|2021-10-22 17:15:00|12071.8|12069.8|12074.8|12072.8|12075.8|12073.8|12069.8|12067.8|6
1634923200000|2021-10-22 17:20:00|12074.3|12072.3|12075.3|12073.3|12076.3|12074.3|12073.3|12071.3|6
1634923500000|2021-10-22 17:25:00|12075.8|12073.8|12073.8|12071.8|12076.8|12074.8|12073.3|12071.3|7
1634923800000|2021-10-22 17:30:00|12073.3|12071.3|12076.8|12074.8|12077.3|12075.3|12071.3|12069.3|17
1634924100000|2021-10-22 17:35:00|12076.3|12074.3|12076.8|12074.8|12077.3|12075.3|12074.8|12072.8|6
1634924400000|2021-10-22 17:40:00|12076.3|12074.3|12073.3|12071.3|12077.8|12075.8|12072.8|12070.8|5
1634924700000|2021-10-22 17:45:00|12073.8|12071.8|12071.8|12069.8|12074.3|12072.3|12071.8|12069.8|1
1634925000000|2021-10-22 17:50:00|12072.3|12070.3|12070.3|12068.3|12073.8|12071.8|12069.3|12067.3|10
1634925300000|2021-10-22 17:55:00|12069.8|12067.8|12068.3|12066.3|12070.3|12068.3|12066.8|12064.8|14
1634925600000|2021-10-22 18:00:00|12068.8|12066.8|12072.3|12070.3|12072.8|12070.8|12067.3|12065.3|14
1634925900000|2021-10-22 18:05:00|12072.8|12070.8|12075.8|12073.8|12076.3|12074.3|12072.3|12070.3|25
1634926200000|2021-10-22 18:10:00|12076.3|12074.3|12075.8|12073.8|12077.3|12075.3|12075.3|12073.3|5
1634926500000|2021-10-22 18:15:00|12076.3|12074.3|12077.3|12075.3|12077.8|12075.8|12075.3|12073.3|5
1634926800000|2021-10-22 18:20:00|12076.8|12074.8|12077.3|12075.3|12079.8|12077.8|12076.3|12074.3|16
1634927100000|2021-10-22 18:25:00|12077.8|12075.8|12079.3|12077.3|12079.8|12077.8|12076.3|12074.3|18
1634927400000|2021-10-22 18:30:00|12079.8|12077.8|12084.3|12082.3|12084.8|12082.8|12079.3|12077.3|15
1634927700000|2021-10-22 18:35:00|12084.8|12082.8|12084.3|12082.3|12086.8|12084.8|12083.8|12081.8|9
1634928000000|2021-10-22 18:40:00|12083.8|12081.8|12080.8|12078.8|12084.3|12082.3|12080.3|12078.3|12
1634928300000|2021-10-22 18:45:00|12080.3|12078.3|12082.3|12080.3|12082.8|12080.8|12079.8|12077.8|10
1634928600000|2021-10-22 18:50:00|12081.8|12079.8|12078.8|12076.8|12082.8|12080.8|12078.3|12076.3|4
1634928900000|2021-10-22 18:55:00|12078.3|12076.3|12076.3|12074.3|12078.8|12076.8|12075.8|12073.8|3
1634929200000|2021-10-22 19:00:00|12075.8|12073.8|12072.8|12070.8|12077.8|12075.8|12072.8|12070.8|14
1634929500000|2021-10-22 19:05:00|12073.3|12071.3|12073.8|12071.8|12076.8|12074.8|12071.8|12069.8|21
1634929800000|2021-10-22 19:10:00|12074.3|12072.3|12075.8|12073.8|12076.3|12074.3|12071.3|12069.3|11
1634930100000|2021-10-22 19:15:00|12076.3|12074.3|12073.8|12071.8|12078.8|12076.8|12073.3|12071.3|10
1634930400000|2021-10-22 19:20:00|12074.3|12072.3|12075.3|12073.3|12076.8|12074.8|12073.8|12071.8|7
1634930700000|2021-10-22 19:25:00|12075.8|12073.8|12076.8|12074.8|12076.8|12074.8|12074.8|12072.8|7
1634931000000|2021-10-22 19:30:00|12076.3|12074.3|12082.8|12080.8|12083.3|12081.3|12076.3|12074.3|15
1634931300000|2021-10-22 19:35:00|12083.3|12081.3|12080.3|12078.3|12083.3|12081.3|12079.3|12077.3|60
1634931600000|2021-10-22 19:40:00|12079.8|12077.8|12079.3|12077.3|12082.8|12080.8|12078.3|12076.3|63
1634931900000|2021-10-22 19:45:00|12078.8|12076.8|12079.3|12077.3|12080.8|12078.8|12076.8|12074.8|7
1634932200000|2021-10-22 19:50:00|12078.8|12076.8|12082.3|12080.3|12083.3|12081.3|12077.8|12075.8|44
1634932500000|2021-10-22 19:55:00|12082.8|12080.8|12096.4|12090.4|12096.4|12090.8|12080.3|12078.3|45
1634932800000|2021-10-22 20:00:00|12096.6|12090.6|12091.4|12085.4|12096.6|12090.6|12089|12083|0
1634933100000|2021-10-22 20:05:00|12091.3|12085.3|12091.1|12085.1|12092.2|12086.2|12090|12084|0
1634933400000|2021-10-22 20:10:00|12091.4|12085.4|12092.2|12086.2|12092.5|12086.5|12091.1|12085.1|0
1634933700000|2021-10-22 20:15:00|12092.1|12086.1|12090.4|12084.4|12092.2|12086.2|12090|12084|0
1634934000000|2021-10-22 20:20:00|12090.7|12084.7|12091.4|12085.4|12091.8|12085.8|12090.7|12084.7|0
1634934300000|2021-10-22 20:25:00|12091.5|12085.5|12090.7|12084.7|12091.8|12085.8|12090|12084|0
1634934600000|2021-10-22 20:30:00|12090.8|12084.8|12088.1|12082.1|12091.1|12085.1|12088.1|12082.1|0
1634934900000|2021-10-22 20:35:00|12087.8|12081.8|12086.4|12080.4|12087.8|12081.8|12086.1|12080.1|0
1634935200000|2021-10-22 20:40:00|12086.5|12080.5|12085.3|12079.3|12086.7|12080.7|12083.9|12077.9|0
1634935500000|2021-10-22 20:45:00|12085.5|12079.5|12085|12079|12085.6|12079.6|12084.5|12078.5|0
1634935800000|2021-10-22 20:50:00|12085.3|12079.3|12085.3|12079.3|12085.3|12079.3|12085|12079|0
1634936100000|2021-10-22 20:55:00|12085.2|12079.2|12084.5|12078.5|12085.3|12079.3|12084.4|12078.4|0
1635112800000|2021-10-24 22:00:00|12080.9|12074.9|12082.3|12076.3|12082.4|12076.4|12079|12073|0
1635113100000|2021-10-24 22:05:00|12082.6|12076.6|12083.4|12077.4|12084.1|12078.1|12081.5|12075.5|0
1635113400000|2021-10-24 22:10:00|12083.5|12077.5|12084.1|12078.1|12084.6|12078.6|12081.2|12075.2|0
1635113700000|2021-10-24 22:15:00|12084.2|12078.2|12088|12082|12089.1|12083.1|12084.2|12078.2|0
1635114000000|2021-10-24 22:20:00|12087.7|12081.7|12087|12081|12088.8|12082.8|12086.2|12080.2|0
1635114300000|2021-10-24 22:25:00|12087.3|12081.3|12087.3|12081.3|12089.1|12083.1|12087|12081|0
1635114600000|2021-10-24 22:30:00|12087.2|12081.2|12083.2|12077.2|12087.2|12081.2|12083.2|12077.2|0
1635114900000|2021-10-24 22:35:00|12083|12077|12084.5|12078.5|12085.2|12079.2|12083|12077|0
1635115200000|2021-10-24 22:40:00|12084.8|12078.8|12084.1|12078.1|12085.2|12079.2|12083.7|12077.7|0
1635115500000|2021-10-24 22:45:00|12084.2|12078.2|12082.6|12076.6|12084.6|12078.6|12082.6|12076.6|0
1635115800000|2021-10-24 22:50:00|12082.5|12076.5|12083|12077|12084.1|12078.1|12080.9|12074.9|0
1635116100000|2021-10-24 22:55:00|12082.6|12076.6|12082.6|12076.6|12084.5|12078.5|12082.3|12076.3|0
1635116400000|2021-10-24 23:00:00|12082.7|12076.7|12083.7|12077.7|12085.2|12079.2|12082.6|12076.6|0
1635116700000|2021-10-24 23:05:00|12083.6|12077.6|12084.8|12078.8|12085.2|12079.2|12083.4|12077.4|0
1635117000000|2021-10-24 23:10:00|12084.7|12078.7|12084.5|12078.5|12085.2|12079.2|12083.4|12077.4|0
1635117300000|2021-10-24 23:15:00|12084.8|12078.8|12084.1|12078.1|12085.2|12079.2|12083.7|12077.7|0
1635117600000|2021-10-24 23:20:00|12083.7|12077.7|12084.5|12078.5|12085.2|12079.2|12083.4|12077.4|0
1635117900000|2021-10-24 23:25:00|12084.4|12078.4|12084.5|12078.5|12084.8|12078.8|12083.7|12077.7|0
1635118200000|2021-10-24 23:30:00|12084.8|12078.8|12082.3|12076.3|12085.2|12079.2|12082|12076|0
1635118500000|2021-10-24 23:35:00|12082.2|12076.2|12077.6|12071.6|12082.3|12076.3|12077|12071|0
1635118800000|2021-10-24 23:40:00|12077.5|12071.5|12076.2|12070.2|12078.4|12072.4|12075.9|12069.9|0
1635119100000|2021-10-24 23:45:00|12076.1|12070.1|12077.9|12071.9|12078.4|12072.4|12075.1|12069.1|0
1635119400000|2021-10-24 23:50:00|12078.2|12072.2|12080.1|12074.1|12080.1|12074.1|12077.3|12071.3|0
1635119700000|2021-10-24 23:55:00|12080|12074|12079.5|12073.5|12080.1|12074.1|12078.7|12072.7|0
1635120000000|2021-10-25 00:00:00|12079.8|12073.8|12081.2|12075.2|12082|12076|12079.5|12073.5|0
1635120300000|2021-10-25 00:05:00|12081.1|12075.1|12082.3|12076.3|12083.7|12077.7|12080.9|12074.9|0
1635120600000|2021-10-25 00:10:00|12082.2|12076.2|12083|12077|12084.1|12078.1|12081.2|12075.2|0
1635120900000|2021-10-25 00:15:00|12083.1|12077.1|12086.4|12080.4|12088|12082|12081.1|12075.1|0
1635121200000|2021-10-25 00:20:00|12086.6|12080.6|12085.5|12079.5|12087.2|12081.2|12083.7|12077.7|0
1635121500000|2021-10-25 00:25:00|12085.4|12079.4|12083.4|12077.4|12085.5|12079.5|12082.9|12076.9|0
1635121800000|2021-10-25 00:30:00|12083.6|12077.6|12086.3|12080.3|12086.7|12080.7|12082.5|12076.5|0
1635122100000|2021-10-25 00:35:00|12086.5|12080.5|12091.3|12085.3|12092.2|12086.2|12086.5|12080.5|0
1635122400000|2021-10-25 00:40:00|12091.4|12085.4|12091.7|12085.7|12093.9|12087.9|12091.3|12085.3|0
1635122700000|2021-10-25 00:45:00|12091.9|12085.9|12093.8|12087.8|12093.8|12087.8|12089.7|12083.7|0
1635123000000|2021-10-25 00:50:00|12093.6|12087.6|12098.3|12092.3|12099.1|12093.1|12093|12087|0
1635123300000|2021-10-25 00:55:00|12098.1|12092.1|12095.3|12089.3|12098.3|12092.3|12095.3|12089.3|0
1635123600000|2021-10-25 01:00:00|12095.5|12089.5|12096.5|12090.5|12098.2|12092.2|12095.5|12089.5|0
1635123900000|2021-10-25 01:05:00|12096.7|12090.7|12097.7|12091.7|12098.2|12092.2|12095.6|12089.6|0
1635124200000|2021-10-25 01:10:00|12098.1|12092.1|12096.5|12090.5|12099|12093|12096.5|12090.5|0
1635124500000|2021-10-25 01:15:00|12096.1|12090.1|12094|12088|12096.9|12090.9|12092.4|12086.4|0
1635124800000|2021-10-25 01:20:00|12094.2|12088.2|12092.3|12086.3|12095.6|12089.6|12091.8|12085.8|0
1635125100000|2021-10-25 01:25:00|12092.2|12086.2|12093.5|12087.5|12094.8|12088.8|12091.8|12085.8|0
1635125400000|2021-10-25 01:30:00|12093.6|12087.6|12094.5|12088.5|12097.5|12091.5|12092|12086|0
1635125700000|2021-10-25 01:35:00|12094.3|12088.3|12095.1|12089.1|12097.9|12091.9|12094.1|12088.1|0
1635126000000|2021-10-25 01:40:00|12095|12089|12095|12089|12095.3|12089.3|12093.3|12087.3|0
1635126300000|2021-10-25 01:45:00|12095.2|12089.2|12095.1|12089.1|12095.8|12089.8|12093.7|12087.7|0
1635126600000|2021-10-25 01:50:00|12095|12089|12089.1|12083.1|12095|12089|12084.9|12078.9|0
1635126900000|2021-10-25 01:55:00|12089.3|12083.3|12092|12086|12092.5|12086.5|12087.5|12081.5|0
1635127200000|2021-10-25 02:00:00|12092.2|12086.2|12092.5|12086.5|12094.2|12088.2|12091.2|12085.2|0
1635127500000|2021-10-25 02:05:00|12092.6|12086.6|12091.1|12085.1|12092.9|12086.9|12090.8|12084.8|0
1635127800000|2021-10-25 02:10:00|12091.3|12085.3|12088.3|12082.3|12091.6|12085.6|12086.6|12080.6|0
1635128100000|2021-10-25 02:15:00|12088.2|12082.2|12090.7|12084.7|12090.7|12084.7|12087.3|12081.3|0
1635128400000|2021-10-25 02:20:00|12090.5|12084.5|12091.6|12085.6|12092.4|12086.4|12089|12083|0
1635128700000|2021-10-25 02:25:00|12091.8|12085.8|12090.7|12084.7|12092.4|12086.4|12089.1|12083.1|0
1635129000000|2021-10-25 02:30:00|12090.9|12084.9|12094|12088|12094|12088|12090.9|12084.9|0
1635129300000|2021-10-25 02:35:00|12094.4|12088.4|12092.3|12086.3|12094.9|12088.9|12092.2|12086.2|0
1635129600000|2021-10-25 02:40:00|12092.5|12086.5|12091.4|12085.4|12093.2|12087.2|12091.4|12085.4|0
1635129900000|2021-10-25 02:45:00|12091.8|12085.8|12091.8|12085.8|12092.2|12086.2|12090.9|12084.9|0
1635130200000|2021-10-25 02:50:00|12092|12086|12093.1|12087.1|12093.2|12087.2|12091.4|12085.4|0
1635130500000|2021-10-25 02:55:00|12093.2|12087.2|12096.1|12090.1|12096.5|12090.5|12093.2|12087.2|0
1635130800000|2021-10-25 03:00:00|12095.9|12089.9|12098|12092|12098.1|12092.1|12095.1|12089.1|0
1635131100000|2021-10-25 03:05:00|12098.2|12092.2|12098.1|12092.1|12098.9|12092.9|12098|12092|0
1635131400000|2021-10-25 03:10:00|12098.3|12092.3|12102.6|12096.6|12105.2|12099.2|12098.3|12092.3|0
1635131700000|2021-10-25 03:15:00|12102.5|12096.5|12101.1|12095.1|12103.9|12097.9|12101.1|12095.1|0
1635132000000|2021-10-25 03:20:00|12101.3|12095.3|12102.2|12096.2|12102.7|12096.7|12100.3|12094.3|0
1635132300000|2021-10-25 03:25:00|12102.1|12096.1|12101.5|12095.5|12106.1|12100.1|12101.1|12095.1|0
1635132600000|2021-10-25 03:30:00|12101.7|12095.7|12100.3|12094.3|12102|12096|12100.3|12094.3|0
1635132900000|2021-10-25 03:35:00|12099.9|12093.9|12100.4|12094.4|12100.8|12094.8|12099.5|12093.5|0
1635133200000|2021-10-25 03:40:00|12100.2|12094.2|12102.2|12096.2|12102.6|12096.6|12098.8|12092.8|0
1635133500000|2021-10-25 03:45:00|12102.4|12096.4|12102.3|12096.3|12103.9|12097.9|12101.4|12095.4|0
1635133800000|2021-10-25 03:50:00|12101.9|12095.9|12100.5|12094.5|12102.6|12096.6|12100.5|12094.5|0
1635134100000|2021-10-25 03:55:00|12100|12094|12100.5|12094.5|12100.9|12094.9|12099.7|12093.7|0
1635134400000|2021-10-25 04:00:00|12100.6|12094.6|12100.1|12094.1|12101.4|12095.4|12099.7|12093.7|0
1635134700000|2021-10-25 04:05:00|12099.9|12093.9|12100.6|12094.6|12101.4|12095.4|12099.7|12093.7|0
1635135000000|2021-10-25 04:10:00|12100.4|12094.4|12101.3|12095.3|12101.4|12095.4|12099.7|12093.7|0
1635135300000|2021-10-25 04:15:00|12101.2|12095.2|12098.4|12092.4|12101.4|12095.4|12098.1|12092.1|0
1635135600000|2021-10-25 04:20:00|12098.2|12092.2|12099.7|12093.7|12099.7|12093.7|12097.2|12091.2|0
1635135900000|2021-10-25 04:25:00|12100.1|12094.1|12101.2|12095.2|12102|12096|12100.1|12094.1|0
1635136200000|2021-10-25 04:30:00|12101|12095|12100.3|12094.3|12101.2|12095.2|12099.5|12093.5|0
1635136500000|2021-10-25 04:35:00|12100.1|12094.1|12100.4|12094.4|12100.4|12094.4|12099.5|12093.5|0
1635136800000|2021-10-25 04:40:00|12100.5|12094.5|12101.2|12095.2|12102.5|12096.5|12100.5|12094.5|0
1635137100000|2021-10-25 04:45:00|12101|12095|12101.2|12095.2|12102.1|12096.1|12100.4|12094.4|0
1635137400000|2021-10-25 04:50:00|12101.3|12095.3|12102.9|12096.9|12103|12097|12101.3|12095.3|0
1635137700000|2021-10-25 04:55:00|12102.7|12096.7|12102.9|12096.9|12103.3|12097.3|12102.5|12096.5|0
1635138000000|2021-10-25 05:00:00|12112.7|12106.7|12111.1|12105.1|12115.4|12109.4|12111.1|12105.1|0
1635138300000|2021-10-25 05:05:00|12111.2|12105.2|12109.7|12103.7|12111.2|12105.2|12109.5|12103.5|0
1635138600000|2021-10-25 05:10:00|12109.6|12103.6|12110.4|12104.4|12111.2|12105.2|12108.7|12102.7|0
1635138900000|2021-10-25 05:15:00|12100.4|12094.4|12099.7|12093.7|12101.7|12095.7|12098.9|12092.9|0
1635139200000|2021-10-25 05:20:00|12100|12094|12101.8|12095.8|12101.8|12095.8|12100|12094|0
1635139500000|2021-10-25 05:25:00|12101.6|12095.6|12102|12096|12102.3|12096.3|12100.6|12094.6|0
1635139800000|2021-10-25 05:30:00|12111.7|12105.7|12111.4|12105.4|12112.2|12106.2|12110.5|12104.5|0
1635140100000|2021-10-25 05:35:00|12111.3|12105.3|12109.8|12103.8|12111.4|12105.4|12108.9|12102.9|0
1635140400000|2021-10-25 05:40:00|12110.2|12104.2|12110.7|12104.7|12110.7|12104.7|12109.7|12103.7|0
1635140700000|2021-10-25 05:45:00|12100.8|12094.8|12101.2|12095.2|12102|12096|12100.7|12094.7|0
1635141000000|2021-10-25 05:50:00|12101|12095|12106.2|12100.2|12106.2|12100.2|12100.8|12094.8|0
1635141300000|2021-10-25 05:55:00|12106.1|12100.1|12099.9|12093.9|12107.8|12101.8|12099.6|12093.6|0
1635141600000|2021-10-25 06:00:00|12082.8|12080.8|12076.3|12074.3|12088.8|12086.8|12076.3|12074.3|114
1635141900000|2021-10-25 06:05:00|12075.8|12073.8|12070.8|12068.8|12076.3|12074.3|12068.3|12066.3|92
1635142200000|2021-10-25 06:10:00|12070.3|12068.3|12068.3|12066.3|12074.3|12072.3|12068.3|12066.3|47
1635142500000|2021-10-25 06:15:00|12068.8|12066.8|12066.8|12064.8|12069.8|12067.8|12065.8|12063.8|54
1635142800000|2021-10-25 06:20:00|12067.3|12065.3|12062.8|12060.8|12067.8|12065.8|12062.3|12060.3|64
1635143100000|2021-10-25 06:25:00|12062.3|12060.3|12060.8|12058.8|12063.3|12061.3|12058.8|12056.8|47
1635143400000|2021-10-25 06:30:00|12061.3|12059.3|12072.8|12070.8|12073.8|12071.8|12061.3|12059.3|19
1635143700000|2021-10-25 06:35:00|12072.3|12070.3|12072.3|12070.3|12076.8|12074.8|12071.8|12069.8|6
1635144000000|2021-10-25 06:40:00|12071.8|12069.8|12076.8|12074.8|12077.3|12075.3|12071.8|12069.8|13
1635144300000|2021-10-25 06:45:00|12076.3|12074.3|12074.8|12072.8|12081.8|12079.8|12073.3|12071.3|49
1635144600000|2021-10-25 06:50:00|12074.3|12072.3|12079.8|12077.8|12080.3|12078.3|12070.8|12068.8|20
1635144900000|2021-10-25 06:55:00|12079.3|12077.3|12079.8|12077.8|12082.8|12080.8|12076.8|12074.8|83
1635145200000|2021-10-25 07:00:00|12080.3|12078.3|12052.8|12050.8|12086.8|12084.8|12043.8|12041.8|766
1635145500000|2021-10-25 07:05:00|12054.3|12052.3|12049.3|12047.3|12060.8|12058.8|12046.3|12044.3|281
1635145800000|2021-10-25 07:10:00|12050.8|12048.8|12044.3|12042.3|12051.8|12049.8|12041.3|12039.3|323
1635146100000|2021-10-25 07:15:00|12044.8|12042.8|12040.3|12038.3|12052.8|12050.8|12035.8|12033.8|241
1635146400000|2021-10-25 07:20:00|12041.3|12039.3|12043.3|12041.3|12043.8|12041.8|12031.8|12029.8|322
1635146700000|2021-10-25 07:25:00|12042.8|12040.8|12042.8|12040.8|12048.3|12046.3|12040.3|12038.3|244
1635147000000|2021-10-25 07:30:00|12043.3|12041.3|12040.3|12038.3|12044.3|12042.3|12035.3|12033.3|218
1635147300000|2021-10-25 07:35:00|12040.8|12038.8|12043.8|12041.8|12047.3|12045.3|12039.3|12037.3|212
1635147600000|2021-10-25 07:40:00|12043.4|12041.4|12032.9|12030.9|12043.4|12041.4|12032.4|12030.4|137
1635147900000|2021-10-25 07:45:00|12033.4|12031.4|12036.9|12034.9|12037.4|12035.4|12030.4|12028.4|163
1635148200000|2021-10-25 07:50:00|12037.4|12035.4|12036.9|12034.9|12039.4|12037.4|12034.4|12032.4|130
1635148500000|2021-10-25 07:55:00|12037.4|12035.4|12036.9|12034.9|12041.9|12039.9|12036.4|12034.4|186
1635148800000|2021-10-25 08:00:00|12036.4|12034.4|12038.4|12036.4|12044.4|12042.4|12033.9|12031.9|440
1635149100000|2021-10-25 08:05:00|12039.4|12037.4|12037.4|12035.4|12043.4|12041.4|12033.9|12031.9|316
1635149400000|2021-10-25 08:10:00|12037.9|12035.9|12031.4|12029.4|12039.9|12037.9|12031.4|12029.4|221
1635149700000|2021-10-25 08:15:00|12031.9|12029.9|12026.4|12024.4|12032.4|12030.4|12024.4|12022.4|214
1635150000000|2021-10-25 08:20:00|12027.9|12025.9|12029.4|12027.4|12032.4|12030.4|12026.4|12024.4|271
1635150300000|2021-10-25 08:25:00|12030.4|12028.4|12030.4|12028.4|12033.9|12031.9|12027.4|12025.4|150
1635150600000|2021-10-25 08:30:00|12030.9|12028.9|12036.4|12034.4|12036.4|12034.4|12030.4|12028.4|146
1635150900000|2021-10-25 08:35:00|12037.4|12035.4|12036.4|12034.4|12041.4|12039.4|12033.9|12031.9|196
1635151200000|2021-10-25 08:40:00|12035.9|12033.9|12042.4|12040.4|12042.4|12040.4|12035.4|12033.4|144
1635151500000|2021-10-25 08:45:00|12042.9|12040.9|12044.4|12042.4|12044.4|12042.4|12038.4|12036.4|158
1635151800000|2021-10-25 08:50:00|12043.9|12041.9|12042.4|12040.4|12047.4|12045.4|12041.9|12039.9|89
1635152100000|2021-10-25 08:55:00|12042.9|12040.9|12039.4|12037.4|12043.4|12041.4|12034.4|12032.4|187
1635152400000|2021-10-25 09:00:00|12038.9|12036.9|12040.9|12038.9|12042.9|12040.9|12038.4|12036.4|159
1635152700000|2021-10-25 09:05:00|12040.4|12038.4|12035.9|12033.9|12041.4|12039.4|12033.9|12031.9|100
1635153000000|2021-10-25 09:10:00|12036.4|12034.4|12034.4|12032.4|12037.4|12035.4|12033.4|12031.4|60
1635153300000|2021-10-25 09:15:00|12034.9|12032.9|12035.4|12033.4|12036.4|12034.4|12031.4|12029.4|187
1635153600000|2021-10-25 09:20:00|12034.9|12032.9|12036.9|12034.9|12041.4|12039.4|12034.9|12032.9|176
1635153900000|2021-10-25 09:25:00|12037.4|12035.4|12042.9|12040.9|12044.4|12042.4|12036.4|12034.4|97
1635154200000|2021-10-25 09:30:00|12042.4|12040.4|12049.4|12047.4|12050.4|12048.4|12042.4|12040.4|96
1635154500000|2021-10-25 09:35:00|12049.9|12047.9|12055.4|12053.4|12055.4|12053.4|12049.4|12047.4|176
1635154800000|2021-10-25 09:40:00|12056.4|12054.4|12056.9|12054.9|12060.4|12058.4|12054.4|12052.4|198
1635155100000|2021-10-25 09:45:00|12057.4|12055.4|12050.4|12048.4|12058.9|12056.9|12049.9|12047.9|83
1635155400000|2021-10-25 09:50:00|12050.9|12048.9|12051.4|12049.4|12052.4|12050.4|12047.9|12045.9|81
1635155700000|2021-10-25 09:55:00|12051.9|12049.9|12051.4|12049.4|12054.9|12052.9|12047.4|12045.4|121
1635156000000|2021-10-25 10:00:00|12050.9|12048.9|12059.4|12057.4|12060.9|12058.9|12049.9|12047.9|79
1635156300000|2021-10-25 10:05:00|12059.9|12057.9|12057.9|12055.9|12060.4|12058.4|12057.4|12055.4|77
1635156600000|2021-10-25 10:10:00|12057.4|12055.4|12058.4|12056.4|12062.4|12060.4|12053.4|12051.4|244
1635156900000|2021-10-25 10:15:00|12059.4|12057.4|12060.4|12058.4|12061.9|12059.9|12056.9|12054.9|129
1635157200000|2021-10-25 10:20:00|12060.9|12058.9|12055.9|12053.9|12061.4|12059.4|12054.4|12052.4|67
1635157500000|2021-10-25 10:25:00|12056.4|12054.4|12050.9|12048.9|12057.4|12055.4|12050.4|12048.4|151
1635157800000|2021-10-25 10:30:00|12051.4|12049.4|12045.4|12043.4|12052.4|12050.4|12043.9|12041.9|123
1635158100000|2021-10-25 10:35:00|12044.9|12042.9|12044.4|12042.4|12045.9|12043.9|12042.9|12040.9|51
1635158400000|2021-10-25 10:40:00|12044.9|12042.9|12040.9|12038.9|12046.4|12044.4|12040.4|12038.4|133
1635158700000|2021-10-25 10:45:00|12040.4|12038.4|12041.4|12039.4|12042.4|12040.4|12039.4|12037.4|60
1635159000000|2021-10-25 10:50:00|12040.4|12038.4|12039.9|12037.9|12041.4|12039.4|12038.4|12036.4|127
1635159300000|2021-10-25 10:55:00|12039.4|12037.4|12041.4|12039.4|12042.4|12040.4|12038.4|12036.4|88
1635159600000|2021-10-25 11:00:00|12040.9|12038.9|12036.4|12034.4|12042.4|12040.4|12036.4|12034.4|187
1635159900000|2021-10-25 11:05:00|12036.9|12034.9|12040.4|12038.4|12041.9|12039.9|12036.4|12034.4|153
1635160200000|2021-10-25 11:10:00|12039.9|12037.9|12040.4|12038.4|12042.4|12040.4|12036.4|12034.4|88
1635160500000|2021-10-25 11:15:00|12039.9|12037.9|12041.9|12039.9|12044.4|12042.4|12039.9|12037.9|85
1635160800000|2021-10-25 11:20:00|12041.4|12039.4|12033.4|12031.4|12041.4|12039.4|12032.4|12030.4|248
1635161100000|2021-10-25 11:25:00|12032.9|12030.9|12031.4|12029.4|12034.4|12032.4|12029.4|12027.4|126
1635161400000|2021-10-25 11:30:00|12031.9|12029.9|12030.9|12028.9|12033.4|12031.4|12030.4|12028.4|85
1635161700000|2021-10-25 11:35:00|12031.4|12029.4|12026.4|12024.4|12031.4|12029.4|12026.4|12024.4|119
1635162000000|2021-10-25 11:40:00|12026.9|12024.9|12027.4|12025.4|12028.4|12026.4|12026.4|12024.4|71
1635162300000|2021-10-25 11:45:00|12026.9|12024.9|12030.9|12028.9|12032.4|12030.4|12025.4|12023.4|101
1635162600000|2021-10-25 11:50:00|12030.4|12028.4|12030.4|12028.4|12031.4|12029.4|12029.9|12027.9|59
1635162900000|2021-10-25 11:55:00|12030.9|12028.9|12034.4|12032.4|12034.4|12032.4|12028.4|12026.4|62
1635163200000|2021-10-25 12:00:00|12033.9|12031.9|12030.4|12028.4|12035.4|12033.4|12029.4|12027.4|109
1635163500000|2021-10-25 12:05:00|12030.9|12028.9|12030.4|12028.4|12031.4|12029.4|12026.9|12024.9|56
1635163800000|2021-10-25 12:10:00|12030.9|12028.9|12032.4|12030.4|12034.4|12032.4|12030.9|12028.9|83
1635164100000|2021-10-25 12:15:00|12032.9|12030.9|12035.9|12033.9|12036.4|12034.4|12032.4|12030.4|81
1635164400000|2021-10-25 12:20:00|12036.4|12034.4|12030.4|12028.4|12036.4|12034.4|12029.9|12027.9|110
1635164700000|2021-10-25 12:25:00|12030.9|12028.9|12033.4|12031.4|12033.4|12031.4|12027.9|12025.9|140
1635165000000|2021-10-25 12:30:00|12033.9|12031.9|12026.9|12024.9|12035.9|12033.9|12026.4|12024.4|83
1635165300000|2021-10-25 12:35:00|12027.4|12025.4|12026.9|12024.9|12030.4|12028.4|12024.4|12022.4|145
1635165600000|2021-10-25 12:40:00|12026.4|12024.4|12023.4|12021.4|12028.9|12026.9|12023.4|12021.4|79
1635165900000|2021-10-25 12:45:00|12023.9|12021.9|12020.4|12018.4|12024.9|12022.9|12019.4|12017.4|79
1635166200000|2021-10-25 12:50:00|12020.9|12018.9|12014.4|12012.4|12020.9|12018.9|12013.9|12011.9|205
1635166500000|2021-10-25 12:55:00|12014.9|12012.9|12021.9|12019.9|12023.9|12021.9|12014.4|12012.4|164
1635166800000|2021-10-25 13:00:00|12021.4|12019.4|12022.4|12020.4|12024.4|12022.4|12019.9|12017.9|96
1635167100000|2021-10-25 13:05:00|12022.9|12020.9|12018.4|12016.4|12023.4|12021.4|12015.4|12013.4|128
1635167400000|2021-10-25 13:10:00|12017.9|12015.9|12020.4|12018.4|12023.4|12021.4|12017.4|12015.4|141
1635167700000|2021-10-25 13:15:00|12020.9|12018.9|12023.4|12021.4|12024.4|12022.4|12016.4|12014.4|152
1635168000000|2021-10-25 13:20:00|12022.9|12020.9|12025.9|12023.9|12026.4|12024.4|12020.4|12018.4|140
1635168300000|2021-10-25 13:25:00|12026.4|12024.4|12034.4|12032.4|12034.9|12032.9|12024.4|12022.4|278
1635168600000|2021-10-25 13:30:00|12033.9|12031.9|12018.4|12016.4|12033.9|12031.9|12018.4|12016.4|561
1635168900000|2021-10-25 13:35:00|12018.9|12016.9|11996.4|11994.4|12018.9|12016.9|11992.4|11990.4|454
1635169200000|2021-10-25 13:40:00|11995.9|11993.9|12013.9|12011.9|12016.4|12014.4|11995.4|11993.4|598
1635169500000|2021-10-25 13:45:00|12013.4|12011.4|12022.4|12020.4|12024.4|12022.4|12010.4|12008.4|324
1635169800000|2021-10-25 13:50:00|12021.4|12019.4|12032.4|12030.4|12033.4|12031.4|12021.4|12019.4|280
1635170100000|2021-10-25 13:55:00|12033.4|12031.4|12030.4|12028.4|12038.4|12036.4|12028.9|12026.9|331
1635170400000|2021-10-25 14:00:00|12030.9|12028.9|12031.9|12029.9|12038.4|12036.4|12028.4|12026.4|521
1635170700000|2021-10-25 14:05:00|12031.4|12029.4|12034.9|12032.9|12037.4|12035.4|12029.4|12027.4|276
1635171000000|2021-10-25 14:10:00|12034.6|12032.6|12035.6|12033.6|12037.1|12035.1|12029.1|12027.1|301
1635171300000|2021-10-25 14:15:00|12036.1|12034.1|12035.1|12033.1|12037.1|12035.1|12032.6|12030.6|273
1635171600000|2021-10-25 14:20:00|12035.6|12033.6|12037.1|12035.1|12041.1|12039.1|12034.6|12032.6|276
1635171900000|2021-10-25 14:25:00|12036.6|12034.6|12030.6|12028.6|12036.6|12034.6|12027.1|12025.1|369
1635172200000|2021-10-25 14:30:00|12030.1|12028.1|12030.6|12028.6|12031.6|12029.6|12026.1|12024.1|283
1635172500000|2021-10-25 14:35:00|12031.1|12029.1|12026.1|12024.1|12031.1|12029.1|12023.1|12021.1|270
1635172800000|2021-10-25 14:40:00|12025.6|12023.6|12033.6|12031.6|12036.1|12034.1|12025.6|12023.6|188
1635173100000|2021-10-25 14:45:00|12034.1|12032.1|12036.1|12034.1|12036.1|12034.1|12027.1|12025.1|249
1635173400000|2021-10-25 14:50:00|12035.6|12033.6|12039.6|12037.6|12040.1|12038.1|12034.1|12032.1|166
1635173700000|2021-10-25 14:55:00|12039.1|12037.1|12038.1|12036.1|12044.1|12042.1|12038.1|12036.1|309
1635174000000|2021-10-25 15:00:00|12037.6|12035.6|12037.1|12035.1|12038.1|12036.1|12033.1|12031.1|319
1635174300000|2021-10-25 15:05:00|12036.6|12034.6|12039.1|12037.1|12039.6|12037.6|12035.1|12033.1|276
1635174600000|2021-10-25 15:10:00|12039.6|12037.6|12045.1|12043.1|12046.6|12044.6|12037.1|12035.1|273
1635174900000|2021-10-25 15:15:00|12045.6|12043.6|12053.1|12051.1|12053.1|12051.1|12043.1|12041.1|751
1635175200000|2021-10-25 15:20:00|12052.1|12050.1|12054.1|12052.1|12054.1|12052.1|12048.1|12046.1|796
1635175500000|2021-10-25 15:25:00|12054.6|12052.6|12063.1|12061.1|12072.1|12070.1|12054.1|12052.1|1761
1635175800000|2021-10-25 15:30:00|12063.6|12061.6|12057.1|12055.1|12066.6|12064.6|12057.1|12055.1|806
1635176100000|2021-10-25 15:35:00|12058.1|12056.1|12059.1|12057.1|12062.1|12060.1|12057.1|12055.1|413
1635176400000|2021-10-25 15:40:00|12059.6|12057.6|12063.1|12061.1|12065.1|12063.1|12059.1|12057.1|301
1635176700000|2021-10-25 15:45:00|12062.6|12060.6|12060.6|12058.6|12063.1|12061.1|12060.6|12058.6|39
1635177000000|2021-10-25 15:50:00|12061.1|12059.1|12064.1|12062.1|12065.6|12063.6|12059.6|12057.6|46
1635177300000|2021-10-25 15:55:00|12063.6|12061.6|12065.1|12063.1|12066.1|12064.1|12063.1|12061.1|36
1635177600000|2021-10-25 16:00:00|12066.1|12064.1|12066.1|12064.1|12066.1|12064.1|12063.1|12061.1|37
1635177900000|2021-10-25 16:05:00|12065.6|12063.6|12066.6|12064.6|12067.1|12065.1|12064.6|12062.6|25
1635178200000|2021-10-25 16:10:00|12067.1|12065.1|12064.1|12062.1|12068.1|12066.1|12064.1|12062.1|49
1635178500000|2021-10-25 16:15:00|12064.6|12062.6|12064.1|12062.1|12065.1|12063.1|12064.1|12062.1|22
1635178800000|2021-10-25 16:20:00|12064.6|12062.6|12064.1|12062.1|12064.6|12062.6|12062.1|12060.1|19
1635179100000|2021-10-25 16:25:00|12064.6|12062.6|12064.6|12062.6|12065.1|12063.1|12063.1|12061.1|42
1635179400000|2021-10-25 16:30:00|12064.1|12062.1|12064.1|12062.1|12066.6|12064.6|12064.1|12062.1|20
1635179700000|2021-10-25 16:35:00|12064.6|12062.6|12065.1|12063.1|12066.1|12064.1|12064.1|12062.1|14
1635180000000|2021-10-25 16:40:00|12065.6|12063.6|12068.1|12066.1|12068.1|12066.1|12065.6|12063.6|24
1635180300000|2021-10-25 16:45:00|12068.6|12066.6|12068.1|12066.1|12070.1|12068.1|12068.1|12066.1|39
1635180600000|2021-10-25 16:50:00|12068.6|12066.6|12065.1|12063.1|12068.6|12066.6|12065.1|12063.1|35
1635180900000|2021-10-25 16:55:00|12064.6|12062.6|12060.1|12058.1|12065.1|12063.1|12060.1|12058.1|38
1635181200000|2021-10-25 17:00:00|12061.1|12059.1|12057.6|12055.6|12062.1|12060.1|12057.6|12055.6|35
1635181500000|2021-10-25 17:05:00|12058.1|12056.1|12059.1|12057.1|12059.6|12057.6|12057.6|12055.6|16
1635181800000|2021-10-25 17:10:00|12057.1|12055.1|12061.6|12059.6|12062.1|12060.1|12057.1|12055.1|24
1635182100000|2021-10-25 17:15:00|12061.1|12059.1|12058.6|12056.6|12061.6|12059.6|12057.6|12055.6|3
1635182400000|2021-10-25 17:20:00|12059.1|12057.1|12059.1|12057.1|12060.6|12058.6|12058.1|12056.1|25
1635182700000|2021-10-25 17:25:00|12059.6|12057.6|12060.6|12058.6|12061.1|12059.1|12059.1|12057.1|10
1635183000000|2021-10-25 17:30:00|12060.1|12058.1|12057.1|12055.1|12060.6|12058.6|12057.1|12055.1|14
1635183300000|2021-10-25 17:35:00|12057.6|12055.6|12055.1|12053.1|12058.6|12056.6|12055.1|12053.1|17
1635183600000|2021-10-25 17:40:00|12054.1|12052.1|12053.6|12051.6|12055.6|12053.6|12053.1|12051.1|12
1635183900000|2021-10-25 17:45:00|12054.1|12052.1|12052.6|12050.6|12054.1|12052.1|12051.6|12049.6|18
1635184200000|2021-10-25 17:50:00|12052.1|12050.1|12052.6|12050.6|12053.6|12051.6|12051.1|12049.1|11
1635184500000|2021-10-25 17:55:00|12053.1|12051.1|12053.1|12051.1|12053.6|12051.6|12052.1|12050.1|5
1635184800000|2021-10-25 18:00:00|12053.6|12051.6|12050.1|12048.1|12053.6|12051.6|12050.1|12048.1|27
1635185100000|2021-10-25 18:05:00|12050.6|12048.6|12051.6|12049.6|12052.1|12050.1|12050.1|12048.1|14
1635185400000|2021-10-25 18:10:00|12051.1|12049.1|12051.1|12049.1|12052.1|12050.1|12050.1|12048.1|11
1635185700000|2021-10-25 18:15:00|12051.6|12049.6|12051.6|12049.6|12053.1|12051.1|12051.1|12049.1|10
1635186000000|2021-10-25 18:20:00|12051.1|12049.1|12052.1|12050.1|12053.1|12051.1|12051.1|12049.1|23
1635186300000|2021-10-25 18:25:00|12052.6|12050.6|12052.1|12050.1|12053.6|12051.6|12051.6|12049.6|16
1635186600000|2021-10-25 18:30:00|12052.6|12050.6|12049.1|12047.1|12053.1|12051.1|12049.1|12047.1|31
1635186900000|2021-10-25 18:35:00|12049.6|12047.6|12048.1|12046.1|12050.6|12048.6|12047.1|12045.1|57
1635187200000|2021-10-25 18:40:00|12048.6|12046.6|12047.1|12045.1|12049.1|12047.1|12047.1|12045.1|19
1635187500000|2021-10-25 18:45:00|12047.6|12045.6|12048.1|12046.1|12048.6|12046.6|12047.1|12045.1|16
1635187800000|2021-10-25 18:50:00|12049.1|12047.1|12049.1|12047.1|12049.1|12047.1|12048.1|12046.1|9
1635188100000|2021-10-25 18:55:00|12049.6|12047.6|12048.6|12046.6|12050.1|12048.1|12048.1|12046.1|18
1635188400000|2021-10-25 19:00:00|12049.1|12047.1|12048.1|12046.1|12049.1|12047.1|12048.1|12046.1|8
1635188700000|2021-10-25 19:05:00|12048.6|12046.6|12047.6|12045.6|12049.1|12047.1|12047.1|12045.1|9
1635189000000|2021-10-25 19:10:00|12048.1|12046.1|12047.1|12045.1|12048.1|12046.1|12045.6|12043.6|15
1635189300000|2021-10-25 19:15:00|12047.6|12045.6|12048.1|12046.1|12048.6|12046.6|12046.1|12044.1|7
1635189600000|2021-10-25 19:20:00|12048.6|12046.6|12047.6|12045.6|12049.1|12047.1|12047.6|12045.6|7
1635189900000|2021-10-25 19:25:00|12048.1|12046.1|12051.1|12049.1|12051.6|12049.6|12048.1|12046.1|3
1635190200000|2021-10-25 19:30:00|12051.6|12049.6|12047.6|12045.6|12051.6|12049.6|12047.1|12045.1|4
1635190500000|2021-10-25 19:35:00|12048.1|12046.1|12048.6|12046.6|12048.6|12046.6|12046.6|12044.6|8
1635190800000|2021-10-25 19:40:00|12048.1|12046.1|12050.1|12048.1|12050.6|12048.6|12047.1|12045.1|13
1635191100000|2021-10-25 19:45:00|12049.6|12047.6|12049.6|12047.6|12050.6|12048.6|12047.1|12045.1|9
1635191400000|2021-10-25 19:50:00|12049.1|12047.1|12052.1|12050.1|12052.1|12050.1|12048.1|12046.1|29
1635191700000|2021-10-25 19:55:00|12051.6|12049.6|12054.3|12048.3|12054.6|12050.1|12046.1|12044.1|27
1635192000000|2021-10-25 20:00:00|12055.9|12049.9|12050.9|12044.9|12057.3|12051.3|12050.5|12044.5|0
1635192300000|2021-10-25 20:05:00|12050.5|12044.5|12054.8|12048.8|12056.5|12050.5|12045.2|12039.2|0
1635192600000|2021-10-25 20:10:00|12054.5|12048.5|12055.6|12049.6|12055.9|12049.9|12053.1|12047.1|0
1635192900000|2021-10-25 20:15:00|12055.3|12049.3|12059|12053|12059.8|12053.8|12054.5|12048.5|0
1635193200000|2021-10-25 20:20:00|12058.7|12052.7|12060.9|12054.9|12061.2|12055.2|12058.1|12052.1|0
1635193500000|2021-10-25 20:25:00|12060.8|12054.8|12061.2|12055.2|12061.2|12055.2|12060.6|12054.6|0
1635193800000|2021-10-25 20:30:00|12061.3|12055.3|12062.8|12056.8|12063.4|12057.4|12061.3|12055.3|0
1635194100000|2021-10-25 20:35:00|12062.9|12056.9|12064.2|12058.2|12064.2|12058.2|12062.9|12056.9|0
1635194400000|2021-10-25 20:40:00|12063.9|12057.9|12063.1|12057.1|12063.9|12057.9|12063.1|12057.1|0
1635194700000|2021-10-25 20:45:00|12062.8|12056.8|12061.7|12055.7|12062.8|12056.8|12061.3|12055.3|0
1635195000000|2021-10-25 20:50:00|12061.3|12055.3|12062.9|12056.9|12063.3|12057.3|12061.3|12055.3|0
1635195300000|2021-10-25 20:55:00|12062.5|12056.5|12063.1|12057.1|12063.7|12057.7|12062.5|12056.5|0
1635195600000|2021-10-25 21:00:00|12063.4|12057.4|12063.2|12057.2|12063.4|12057.4|12063.1|12057.1|0
1635195900000|2021-10-25 21:05:00|12063.1|12057.1|12063.2|12057.2|12063.4|12057.4|12063.1|12057.1|0
1635196200000|2021-10-25 21:10:00|12063.1|12057.1|12063.1|12057.1|12063.1|12057.1|12063|12057|0
1635196500000|2021-10-25 21:15:00|12063|12057|12062.6|12056.6|12063|12057|12062.2|12056.2|0
1635196800000|2021-10-25 21:20:00|12062.5|12056.5|12063|12057|12063|12057|12062.5|12056.5|0
1635197100000|2021-10-25 21:25:00|12062.8|12056.8|12062.8|12056.8|12063|12057|12062.7|12056.7|0
1635197400000|2021-10-25 21:30:00|12063|12057|12063.2|12057.2|12063.2|12057.2|12063|12057|0
1635197700000|2021-10-25 21:35:00|12063.4|12057.4|12063.4|12057.4|12063.4|12057.4|12063.2|12057.2|0
1635198000000|2021-10-25 21:40:00|12063.2|12057.2|12062.6|12056.6|12063.2|12057.2|12062.1|12056.1|0
1635198300000|2021-10-25 21:45:00|12062.5|12056.5|12062.7|12056.7|12062.7|12056.7|12062.5|12056.5|0
1635198600000|2021-10-25 21:50:00|12062.6|12056.6|12062.2|12056.2|12062.6|12056.6|12062.2|12056.2|0
1635198900000|2021-10-25 21:55:00|12062.5|12056.5|12062.8|12056.8|12062.8|12056.8|12062.5|12056.5|0
1635199200000|2021-10-25 22:00:00|12062.9|12056.9|12061.4|12055.4|12064.2|12058.2|12060.5|12054.5|0
1635199500000|2021-10-25 22:05:00|12061.3|12055.3|12060|12054|12061.4|12055.4|12060|12054|0
1635199800000|2021-10-25 22:10:00|12059.9|12053.9|12060.5|12054.5|12060.5|12054.5|12059.7|12053.7|0
1635200100000|2021-10-25 22:15:00|12060.6|12054.6|12060.8|12054.8|12061.1|12055.1|12060.6|12054.6|0
1635200400000|2021-10-25 22:20:00|12061.1|12055.1|12061.4|12055.4|12061.9|12055.9|12060.8|12054.8|0
1635200700000|2021-10-25 22:25:00|12061.5|12055.5|12061.9|12055.9|12062.5|12056.5|12061.5|12055.5|0
1635201000000|2021-10-25 22:30:00|12061.8|12055.8|12059.7|12053.7|12061.9|12055.9|12059.7|12053.7|0
1635201300000|2021-10-25 22:35:00|12059.6|12053.6|12058.9|12052.9|12059.7|12053.7|12058.6|12052.6|0
1635201600000|2021-10-25 22:40:00|12059|12053|12059.7|12053.7|12060|12054|12058.6|12052.6|0
1635201900000|2021-10-25 22:45:00|12059.6|12053.6|12059.7|12053.7|12060|12054|12058.9|12052.9|0
1635202200000|2021-10-25 22:50:00|12059.8|12053.8|12059.4|12053.4|12060.5|12054.5|12058.9|12052.9|0
1635202500000|2021-10-25 22:55:00|12059.3|12053.3|12058.6|12052.6|12059.4|12053.4|12058|12052|0
1635202800000|2021-10-25 23:00:00|12058.8|12052.8|12059.4|12053.4|12059.4|12053.4|12058.1|12052.1|0
1635203100000|2021-10-25 23:05:00|12059.7|12053.7|12059.7|12053.7|12060.5|12054.5|12059.4|12053.4|0
1635203400000|2021-10-25 23:10:00|12059.8|12053.8|12059.7|12053.7|12060.5|12054.5|12059.5|12053.5|0
1635203700000|2021-10-25 23:15:00|12059.8|12053.8|12059.3|12053.3|12060|12054|12058.9|12052.9|0
1635204000000|2021-10-25 23:20:00|12058.9|12052.9|12059.4|12053.4|12059.7|12053.7|12058.9|12052.9|0
1635204300000|2021-10-25 23:25:00|12059.7|12053.7|12059.4|12053.4|12060|12054|12059.4|12053.4|0
1635204600000|2021-10-25 23:30:00|12059.7|12053.7|12061.1|12055.1|12061.4|12055.4|12059.4|12053.4|0
1635204900000|2021-10-25 23:35:00|12061|12055|12061.9|12055.9|12061.9|12055.9|12060.8|12054.8|0
1635205200000|2021-10-25 23:40:00|12062.2|12056.2|12061.9|12055.9|12062.5|12056.5|12061.4|12055.4|0
1635205500000|2021-10-25 23:45:00|12062.2|12056.2|12063.3|12057.3|12064|12058|12062.2|12056.2|0
1635205800000|2021-10-25 23:50:00|12063.4|12057.4|12065|12059|12065.8|12059.8|12063.3|12057.3|0
1635206100000|2021-10-25 23:55:00|12065.3|12059.3|12063.7|12057.7|12065.4|12059.4|12063.4|12057.4|0
1635206400000|2021-10-26 00:00:00|12063.8|12057.8|12062|12056|12066.7|12060.7|12061.7|12055.7|0
1635206700000|2021-10-26 00:05:00|12062.1|12056.1|12067|12061|12067|12061|12062|12056|0
1635207000000|2021-10-26 00:10:00|12066.9|12060.9|12066.7|12060.7|12068.1|12062.1|12065.9|12059.9|0
1635207300000|2021-10-26 00:15:00|12066.6|12060.6|12066.7|12060.7|12070|12064|12065.8|12059.8|0
1635207600000|2021-10-26 00:20:00|12066.8|12060.8|12066.6|12060.6|12068.3|12062.3|12065.8|12059.8|0
1635207900000|2021-10-26 00:25:00|12066.7|12060.7|12068.3|12062.3|12068.3|12062.3|12065.8|12059.8|0
1635208200000|2021-10-26 00:30:00|12068.4|12062.4|12066.2|12060.2|12068.4|12062.4|12064.1|12058.1|0
1635208500000|2021-10-26 00:35:00|12066|12060|12064.4|12058.4|12066.8|12060.8|12064.2|12058.2|0
1635208800000|2021-10-26 00:40:00|12064.6|12058.6|12067.8|12061.8|12067.9|12061.9|12062|12056|0
1635209100000|2021-10-26 00:45:00|12067.6|12061.6|12069.7|12063.7|12071.3|12065.3|12067|12061|0
1635209400000|2021-10-26 00:50:00|12069.6|12063.6|12068.7|12062.7|12069.7|12063.7|12068|12062|0
1635209700000|2021-10-26 00:55:00|12068.8|12062.8|12069.7|12063.7|12071.3|12065.3|12068.8|12062.8|0
1635210000000|2021-10-26 01:00:00|12069.9|12063.9|12072|12066|12072.8|12066.8|12068.6|12062.6|0
1635210300000|2021-10-26 01:05:00|12071.8|12065.8|12074|12068|12074.9|12068.9|12071.2|12065.2|0
1635210600000|2021-10-26 01:10:00|12074.2|12068.2|12074.8|12068.8|12075.6|12069.6|12073.9|12067.9|0
1635210900000|2021-10-26 01:15:00|12075|12069|12075.6|12069.6|12076.5|12070.5|12073.9|12067.9|0
1635211200000|2021-10-26 01:20:00|12075.4|12069.4|12076.5|12070.5|12078.3|12072.3|12074.8|12068.8|0
1635211500000|2021-10-26 01:25:00|12076.4|12070.4|12075.6|12069.6|12076.5|12070.5|12075.5|12069.5|0
1635211800000|2021-10-26 01:30:00|12075.5|12069.5|12072.5|12066.5|12075.6|12069.6|12072.1|12066.1|0
1635212100000|2021-10-26 01:35:00|12072.3|12066.3|12074.2|12068.2|12076.3|12070.3|12072.1|12066.1|0
1635212400000|2021-10-26 01:40:00|12074.1|12068.1|12069.7|12063.7|12074.7|12068.7|12069.7|12063.7|0
1635212700000|2021-10-26 01:45:00|12069.6|12063.6|12070.5|12064.5|12071.7|12065.7|12068.8|12062.8|0
1635213000000|2021-10-26 01:50:00|12070.4|12064.4|12071.3|12065.3|12072.1|12066.1|12069.6|12063.6|0
1635213300000|2021-10-26 01:55:00|12071.4|12065.4|12068.4|12062.4|12072.2|12066.2|12068.1|12062.1|0
1635213600000|2021-10-26 02:00:00|12068.2|12062.2|12068.9|12062.9|12069.4|12063.4|12066.1|12060.1|0
1635213900000|2021-10-26 02:05:00|12068.7|12062.7|12068.5|12062.5|12070.2|12064.2|12067.7|12061.7|0
1635214200000|2021-10-26 02:10:00|12068.4|12062.4|12071|12065|12071|12065|12067.7|12061.7|0
1635214500000|2021-10-26 02:15:00|12070.8|12064.8|12070.2|12064.2|12071|12065|12069.7|12063.7|0
1635214800000|2021-10-26 02:20:00|12070.3|12064.3|12071|12065|12071|12065|12068.5|12062.5|0
1635215100000|2021-10-26 02:25:00|12070.2|12064.2|12070.1|12064.1|12071|12065|12069.3|12063.3|0
1635215400000|2021-10-26 02:30:00|12069.9|12063.9|12071|12065|12071.8|12065.8|12069.7|12063.7|0
1635215700000|2021-10-26 02:35:00|12070.6|12064.6|12071|12065|12071|12065|12069.3|12063.3|0
1635216000000|2021-10-26 02:40:00|12070.6|12064.6|12069.4|12063.4|12070.6|12064.6|12069.3|12063.3|0
1635216300000|2021-10-26 02:45:00|12069.8|12063.8|12071.8|12065.8|12071.8|12065.8|12069.8|12063.8|0
1635216600000|2021-10-26 02:50:00|12071.9|12065.9|12073.7|12067.7|12073.7|12067.7|12071.9|12065.9|0
1635216900000|2021-10-26 02:55:00|12073.6|12067.6|12074.8|12068.8|12075.3|12069.3|12073.6|12067.6|0
1635217200000|2021-10-26 03:00:00|12075|12069|12074.4|12068.4|12075.3|12069.3|12073.6|12067.6|0
1635217500000|2021-10-26 03:05:00|12074.8|12068.8|12073.5|12067.5|12075.2|12069.2|12073.1|12067.1|0
1635217800000|2021-10-26 03:10:00|12073.1|12067.1|12071.8|12065.8|12073.5|12067.5|12071.8|12065.8|0
1635218100000|2021-10-26 03:15:00|12071.9|12065.9|12069.7|12063.7|12071.9|12065.9|12069.4|12063.4|0
1635218400000|2021-10-26 03:20:00|12069.6|12063.6|12068.6|12062.6|12071|12065|12068.5|12062.5|0
1635218700000|2021-10-26 03:25:00|12068.8|12062.8|12069.4|12063.4|12069.4|12063.4|12068.6|12062.6|0
1635219000000|2021-10-26 03:30:00|12069|12063|12068.6|12062.6|12069|12063|12068.5|12062.5|0
1635219300000|2021-10-26 03:35:00|12068.5|12062.5|12068.5|12062.5|12068.6|12062.6|12068.5|12062.5|0
1635219600000|2021-10-26 03:40:00|12068.1|12062.1|12067.7|12061.7|12068.5|12062.5|12066.9|12060.9|0
1635219900000|2021-10-26 03:45:00|12067.3|12061.3|12066|12060|12067.3|12061.3|12066|12060|0
1635220200000|2021-10-26 03:50:00|12066.1|12060.1|12066.1|12060.1|12066.5|12060.5|12066|12060|0
1635220500000|2021-10-26 03:55:00|12066.2|12060.2|12067|12061|12067|12061|12066.2|12060.2|0
1635220800000|2021-10-26 04:00:00|12066.5|12060.5|12067|12061|12067|12061|12066.1|12060.1|0
1635221100000|2021-10-26 04:05:00|12067.1|12061.1|12066.6|12060.6|12067.1|12061.1|12066.2|12060.2|0
1635221400000|2021-10-26 04:10:00|12066.8|12060.8|12066.3|12060.3|12067|12061|12066.2|12060.2|0
1635221700000|2021-10-26 04:15:00|12066.2|12060.2|12066.3|12060.3|12067.1|12061.1|12066.2|12060.2|0
1635222000000|2021-10-26 04:20:00|12066.7|12060.7|12064.7|12058.7|12067.1|12061.1|12064.7|12058.7|0
1635222300000|2021-10-26 04:25:00|12065.1|12059.1|12065.5|12059.5|12065.5|12059.5|12064.7|12058.7|0
1635222600000|2021-10-26 04:30:00|12065.6|12059.6|12064|12058|12065.7|12059.7|12064|12058|0
1635222900000|2021-10-26 04:35:00|12063.9|12057.9|12064|12058|12065.6|12059.6|12063.9|12057.9|0
1635223200000|2021-10-26 04:40:00|12064.1|12058.1|12064.9|12058.9|12065.7|12059.7|12064.1|12058.1|0
1635223500000|2021-10-26 04:45:00|12065.3|12059.3|12075.2|12069.2|12076.1|12070.1|12064.1|12058.1|0
1635223800000|2021-10-26 04:50:00|12075.4|12069.4|12075.1|12069.1|12076.1|12070.1|12075.1|12069.1|0
1635224100000|2021-10-26 04:55:00|12075.2|12069.2|12075.2|12069.2|12076|12070|12075.1|12069.1|0
1635224400000|2021-10-26 05:00:00|12075.4|12069.4|12094.6|12088.6|12094.6|12088.6|12075.2|12069.2|0
1635224700000|2021-10-26 05:05:00|12094.5|12088.5|12093.3|12087.3|12094.5|12088.5|12093.2|12087.2|0
1635225000000|2021-10-26 05:10:00|12093.4|12087.4|12092.5|12086.5|12093.4|12087.4|12091.7|12085.7|0
1635225300000|2021-10-26 05:15:00|12092.7|12086.7|12091.7|12085.7|12092.9|12086.9|12091.7|12085.7|0
1635225600000|2021-10-26 05:20:00|12091.8|12085.8|12093.4|12087.4|12093.4|12087.4|12091.7|12085.7|0
1635225900000|2021-10-26 05:25:00|12093.2|12087.2|12094.2|12088.2|12094.2|12088.2|12092.6|12086.6|0
1635226200000|2021-10-26 05:30:00|12094|12088|12091.7|12085.7|12094.2|12088.2|12091.7|12085.7|0
1635226500000|2021-10-26 05:35:00|12091.6|12085.6|12092.4|12086.4|12092.5|12086.5|12090.8|12084.8|0
1635226800000|2021-10-26 05:40:00|12092.3|12086.3|12095.5|12089.5|12096.4|12090.4|12092.2|12086.2|0
1635227100000|2021-10-26 05:45:00|12095.7|12089.7|12094.6|12088.6|12097.1|12091.1|12094.6|12088.6|0
1635227400000|2021-10-26 05:50:00|12094.7|12088.7|12093.8|12087.8|12096.3|12090.3|12093.8|12087.8|0
1635227700000|2021-10-26 05:55:00|12093.4|12087.4|12090.5|12084.5|12093.4|12087.4|12090.4|12084.4|0
1635228000000|2021-10-26 06:00:00|12082.6|12080.6|12106.1|12104.1|12106.6|12104.6|12072.6|12070.6|349
1635228300000|2021-10-26 06:05:00|12105.6|12103.6|12095.1|12093.1|12105.6|12103.6|12093.6|12091.6|89
1635228600000|2021-10-26 06:10:00|12094.6|12092.6|12092.1|12090.1|12100.1|12098.1|12091.1|12089.1|128
1635228900000|2021-10-26 06:15:00|12091.6|12089.6|12099.6|12097.6|12103.6|12101.6|12091.6|12089.6|74
1635229200000|2021-10-26 06:20:00|12101.6|12099.6|12111.6|12109.6|12112.6|12110.6|12101.6|12099.6|90
1635229500000|2021-10-26 06:25:00|12111.1|12109.1|12114.1|12112.1|12114.1|12112.1|12109.6|12107.6|54
1635229800000|2021-10-26 06:30:00|12114.6|12112.6|12113.6|12111.6|12120.1|12118.1|12113.6|12111.6|47
1635230100000|2021-10-26 06:35:00|12113.1|12111.1|12109.6|12107.6|12113.1|12111.1|12108.6|12106.6|29
1635230400000|2021-10-26 06:40:00|12109.1|12107.1|12116.6|12114.6|12116.6|12114.6|12106.1|12104.1|19
1635230700000|2021-10-26 06:45:00|12116.1|12114.1|12115.6|12113.6|12121.6|12119.6|12114.6|12112.6|45
1635231000000|2021-10-26 06:50:00|12116.1|12114.1|12120.6|12118.6|12122.1|12120.1|12116.1|12114.1|38
1635231300000|2021-10-26 06:55:00|12120.1|12118.1|12107.6|12105.6|12120.1|12118.1|12107.1|12105.1|128
1635231600000|2021-10-26 07:00:00|12108.6|12106.6|12125.6|12123.6|12134.6|12132.6|12107.1|12105.1|1093
1635231900000|2021-10-26 07:05:00|12124.6|12122.6|12101.6|12099.6|12129.6|12127.6|12099.1|12097.1|675
1635232200000|2021-10-26 07:10:00|12102.1|12100.1|12110.1|12108.1|12120.1|12118.1|12100.1|12098.1|399
1635232500000|2021-10-26 07:15:00|12110.6|12108.6|12104.1|12102.1|12115.1|12113.1|12098.6|12096.6|353
1635232800000|2021-10-26 07:20:00|12104.6|12102.6|12109.1|12107.1|12112.1|12110.1|12103.1|12101.1|257
1635233100000|2021-10-26 07:25:00|12109.6|12107.6|12099.6|12097.6|12109.6|12107.6|12098.1|12096.1|298
1635233400000|2021-10-26 07:30:00|12099.1|12097.1|12112.1|12110.1|12113.6|12111.6|12096.1|12094.1|269
1635233700000|2021-10-26 07:35:00|12112.6|12110.6|12110.6|12108.6|12114.1|12112.1|12106.1|12104.1|228
1635234000000|2021-10-26 07:40:00|12110.7|12108.7|12119.7|12117.7|12121.7|12119.7|12109.7|12107.7|217
1635234300000|2021-10-26 07:45:00|12120.2|12118.2|12128.7|12126.7|12130.7|12128.7|12120.2|12118.2|272
1635234600000|2021-10-26 07:50:00|12129.2|12127.2|12127.2|12125.2|12134.2|12132.2|12126.2|12124.2|497
1635234900000|2021-10-26 07:55:00|12126.7|12124.7|12129.7|12127.7|12131.7|12129.7|12124.2|12122.2|380
1635235200000|2021-10-26 08:00:00|12130.2|12128.2|12131.2|12129.2|12131.2|12129.2|12126.2|12124.2|252
1635235500000|2021-10-26 08:05:00|12130.7|12128.7|12127.7|12125.7|12131.2|12129.2|12124.2|12122.2|252
1635235800000|2021-10-26 08:10:00|12128.2|12126.2|12122.7|12120.7|12130.2|12128.2|12121.2|12119.2|224
1635236100000|2021-10-26 08:15:00|12123.2|12121.2|12123.7|12121.7|12129.2|12127.2|12123.2|12121.2|253
1635236400000|2021-10-26 08:20:00|12124.2|12122.2|12120.7|12118.7|12130.2|12128.2|12119.7|12117.7|393
1635236700000|2021-10-26 08:25:00|12120.2|12118.2|12114.7|12112.7|12120.7|12118.7|12113.7|12111.7|191
1635237000000|2021-10-26 08:30:00|12114.2|12112.2|12113.7|12111.7|12116.7|12114.7|12112.2|12110.2|304
1635237300000|2021-10-26 08:35:00|12114.2|12112.2|12114.7|12112.7|12115.2|12113.2|12107.7|12105.7|223
1635237600000|2021-10-26 08:40:00|12116.7|12114.7|12125.2|12123.2|12125.7|12123.7|12116.2|12114.2|145
1635237900000|2021-10-26 08:45:00|12125.7|12123.7|12127.7|12125.7|12130.7|12128.7|12125.7|12123.7|210
1635238200000|2021-10-26 08:50:00|12127.2|12125.2|12128.7|12126.7|12130.7|12128.7|12126.2|12124.2|78
1635238500000|2021-10-26 08:55:00|12129.7|12127.7|12133.7|12131.7|12134.2|12132.2|12127.7|12125.7|134
1635238800000|2021-10-26 09:00:00|12134.2|12132.2|12125.7|12123.7|12134.2|12132.2|12121.7|12119.7|219
1635239100000|2021-10-26 09:05:00|12126.2|12124.2|12129.7|12127.7|12130.7|12128.7|12125.7|12123.7|61
1635239400000|2021-10-26 09:10:00|12130.2|12128.2|12132.7|12130.7|12136.2|12134.2|12129.7|12127.7|101
1635239700000|2021-10-26 09:15:00|12132.2|12130.2|12126.7|12124.7|12133.7|12131.7|12126.7|12124.7|163
1635240000000|2021-10-26 09:20:00|12127.2|12125.2|12126.7|12124.7|12130.7|12128.7|12123.2|12121.2|73
1635240300000|2021-10-26 09:25:00|12126.2|12124.2|12123.2|12121.2|12129.7|12127.7|12120.7|12118.7|74
1635240600000|2021-10-26 09:30:00|12122.7|12120.7|12128.7|12126.7|12129.2|12127.2|12122.2|12120.2|49
1635240900000|2021-10-26 09:35:00|12128.2|12126.2|12124.7|12122.7|12132.7|12130.7|12124.2|12122.2|120
1635241200000|2021-10-26 09:40:00|12125.2|12123.2|12126.2|12124.2|12128.2|12126.2|12119.7|12117.7|136
1635241500000|2021-10-26 09:45:00|12125.7|12123.7|12124.7|12122.7|12129.2|12127.2|12122.2|12120.2|89
1635241800000|2021-10-26 09:50:00|12125.2|12123.2|12126.2|12124.2|12126.2|12124.2|12119.2|12117.2|80
1635242100000|2021-10-26 09:55:00|12125.7|12123.7|12127.7|12125.7|12128.2|12126.2|12124.2|12122.2|67
1635242400000|2021-10-26 10:00:00|12127.2|12125.2|12126.7|12124.7|12129.7|12127.7|12123.7|12121.7|181
1635242700000|2021-10-26 10:05:00|12126.2|12124.2|12129.2|12127.2|12129.7|12127.7|12122.7|12120.7|98
1635243000000|2021-10-26 10:10:00|12129.7|12127.7|12121.2|12119.2|12130.2|12128.2|12121.2|12119.2|70
1635243300000|2021-10-26 10:15:00|12121.7|12119.7|12122.7|12120.7|12127.2|12125.2|12121.2|12119.2|54
1635243600000|2021-10-26 10:20:00|12123.2|12121.2|12119.2|12117.2|12123.2|12121.2|12117.7|12115.7|60
1635243900000|2021-10-26 10:25:00|12118.7|12116.7|12120.7|12118.7|12124.7|12122.7|12115.7|12113.7|269
1635244200000|2021-10-26 10:30:00|12120.2|12118.2|12113.7|12111.7|12120.7|12118.7|12113.7|12111.7|75
1635244500000|2021-10-26 10:35:00|12113.2|12111.2|12114.2|12112.2|12115.7|12113.7|12110.7|12108.7|50
1635244800000|2021-10-26 10:40:00|12113.7|12111.7|12115.2|12113.2|12116.2|12114.2|12110.7|12108.7|72
1635245100000|2021-10-26 10:45:00|12114.7|12112.7|12108.2|12106.2|12118.2|12116.2|12106.7|12104.7|258
1635245400000|2021-10-26 10:50:00|12107.7|12105.7|12100.2|12098.2|12108.2|12106.2|12099.7|12097.7|241
1635245700000|2021-10-26 10:55:00|12099.7|12097.7|12099.2|12097.2|12102.2|12100.2|12095.7|12093.7|87
1635246000000|2021-10-26 11:00:00|12100.2|12098.2|12097.2|12095.2|12104.7|12102.7|12097.2|12095.2|179
1635246300000|2021-10-26 11:05:00|12097.7|12095.7|12098.2|12096.2|12101.2|12099.2|12095.7|12093.7|92
1635246600000|2021-10-26 11:10:00|12097.7|12095.7|12094.2|12092.2|12100.2|12098.2|12093.2|12091.2|105
1635246900000|2021-10-26 11:15:00|12093.7|12091.7|12093.2|12091.2|12096.2|12094.2|12092.2|12090.2|97
1635247200000|2021-10-26 11:20:00|12092.7|12090.7|12094.7|12092.7|12098.2|12096.2|12092.2|12090.2|214
1635247500000|2021-10-26 11:25:00|12095.2|12093.2|12093.2|12091.2|12101.7|12099.7|12092.2|12090.2|359
1635247800000|2021-10-26 11:30:00|12092.7|12090.7|12093.2|12091.2|12096.2|12094.2|12092.2|12090.2|152
1635248100000|2021-10-26 11:35:00|12092.2|12090.2|12092.7|12090.7|12097.2|12095.2|12091.2|12089.2|271
1635248400000|2021-10-26 11:40:00|12091.2|12089.2|12086.2|12084.2|12091.7|12089.7|12084.2|12082.2|126
1635248700000|2021-10-26 11:45:00|12086.7|12084.7|12091.7|12089.7|12092.7|12090.7|12084.7|12082.7|83
1635249000000|2021-10-26 11:50:00|12091.2|12089.2|12091.2|12089.2|12094.2|12092.2|12087.7|12085.7|94
1635249300000|2021-10-26 11:55:00|12090.7|12088.7|12088.2|12086.2|12094.7|12092.7|12088.2|12086.2|99
1635249600000|2021-10-26 12:00:00|12087.7|12085.7|12089.2|12087.2|12092.7|12090.7|12086.2|12084.2|76
1635249900000|2021-10-26 12:05:00|12089.7|12087.7|12089.7|12087.7|12091.7|12089.7|12085.7|12083.7|72
1635250200000|2021-10-26 12:10:00|12090.2|12088.2|12091.2|12089.2|12093.7|12091.7|12088.7|12086.7|60
1635250500000|2021-10-26 12:15:00|12090.7|12088.7|12091.7|12089.7|12095.7|12093.7|12090.7|12088.7|117
1635250800000|2021-10-26 12:20:00|12090.7|12088.7|12089.7|12087.7|12092.7|12090.7|12089.7|12087.7|76
1635251100000|2021-10-26 12:25:00|12090.2|12088.2|12091.7|12089.7|12092.7|12090.7|12088.7|12086.7|78
1635251400000|2021-10-26 12:30:00|12091.2|12089.2|12089.7|12087.7|12093.2|12091.2|12087.7|12085.7|82
1635251700000|2021-10-26 12:35:00|12090.2|12088.2|12094.7|12092.7|12094.7|12092.7|12089.7|12087.7|154
1635252000000|2021-10-26 12:40:00|12094.2|12092.2|12100.2|12098.2|12101.7|12099.7|12092.7|12090.7|114
1635252300000|2021-10-26 12:45:00|12099.7|12097.7|12110.7|12108.7|12112.2|12110.2|12099.7|12097.7|225
1635252600000|2021-10-26 12:50:00|12111.7|12109.7|12100.7|12098.7|12112.2|12110.2|12099.7|12097.7|213
1635252900000|2021-10-26 12:55:00|12100.2|12098.2|12094.7|12092.7|12100.2|12098.2|12093.7|12091.7|94
1635253200000|2021-10-26 13:00:00|12095.2|12093.2|12094.7|12092.7|12097.7|12095.7|12091.7|12089.7|98
1635253500000|2021-10-26 13:05:00|12095.7|12093.7|12095.2|12093.2|12095.7|12093.7|12091.2|12089.2|81
1635253800000|2021-10-26 13:10:00|12094.7|12092.7|12095.7|12093.7|12099.2|12097.2|12094.7|12092.7|90
1635254100000|2021-10-26 13:15:00|12096.2|12094.2|12094.2|12092.2|12097.7|12095.7|12091.7|12089.7|198
1635254400000|2021-10-26 13:20:00|12094.7|12092.7|12098.7|12096.7|12099.7|12097.7|12094.2|12092.2|93
1635254700000|2021-10-26 13:25:00|12099.2|12097.2|12094.7|12092.7|12099.2|12097.2|12092.2|12090.2|199
1635255000000|2021-10-26 13:30:00|12095.2|12093.2|12121.7|12119.7|12121.7|12119.7|12089.2|12087.2|424
1635255300000|2021-10-26 13:35:00|12121.2|12119.2|12121.7|12119.7|12124.7|12122.7|12116.2|12114.2|300
1635255600000|2021-10-26 13:40:00|12121.2|12119.2|12122.7|12120.7|12125.7|12123.7|12118.2|12116.2|178
1635255900000|2021-10-26 13:45:00|12122.2|12120.2|12117.7|12115.7|12126.7|12124.7|12114.2|12112.2|411
1635256200000|2021-10-26 13:50:00|12116.2|12114.2|12108.7|12106.7|12117.2|12115.2|12106.7|12104.7|287
1635256500000|2021-10-26 13:55:00|12109.2|12107.2|12122.2|12120.2|12123.7|12121.7|12108.7|12106.7|144
1635256800000|2021-10-26 14:00:00|12122.7|12120.7|12123.7|12121.7|12127.2|12125.2|12120.2|12118.2|203
1635257100000|2021-10-26 14:05:00|12124.2|12122.2|12122.7|12120.7|12125.7|12123.7|12120.7|12118.7|163
1635257400000|2021-10-26 14:10:00|12124.1|12122.1|12125.1|12123.1|12129.1|12127.1|12121.1|12119.1|305
1635257700000|2021-10-26 14:15:00|12125.6|12123.6|12125.1|12123.1|12128.1|12126.1|12122.1|12120.1|194
1635258000000|2021-10-26 14:20:00|12125.6|12123.6|12128.6|12126.6|12133.1|12131.1|12125.1|12123.1|184
1635258300000|2021-10-26 14:25:00|12128.1|12126.1|12126.1|12124.1|12130.1|12128.1|12125.1|12123.1|174
1635258600000|2021-10-26 14:30:00|12126.6|12124.6|12126.6|12124.6|12128.1|12126.1|12122.1|12120.1|168
1635258900000|2021-10-26 14:35:00|12126.1|12124.1|12123.1|12121.1|12128.1|12126.1|12123.1|12121.1|145
1635259200000|2021-10-26 14:40:00|12122.6|12120.6|12121.1|12119.1|12126.1|12124.1|12119.1|12117.1|184
1635259500000|2021-10-26 14:45:00|12120.6|12118.6|12119.1|12117.1|12121.1|12119.1|12117.1|12115.1|92
1635259800000|2021-10-26 14:50:00|12118.1|12116.1|12117.1|12115.1|12119.1|12117.1|12116.1|12114.1|95
1635260100000|2021-10-26 14:55:00|12117.6|12115.6|12115.1|12113.1|12121.1|12119.1|12114.1|12112.1|143
1635260400000|2021-10-26 15:00:00|12115.6|12113.6|12120.1|12118.1|12122.1|12120.1|12115.1|12113.1|159
1635260700000|2021-10-26 15:05:00|12120.6|12118.6|12134.1|12132.1|12135.6|12133.6|12120.1|12118.1|208
1635261000000|2021-10-26 15:10:00|12134.6|12132.6|12137.1|12135.1|12138.1|12136.1|12133.1|12131.1|410
1635261300000|2021-10-26 15:15:00|12138.1|12136.1|12127.6|12125.6|12138.1|12136.1|12126.6|12124.6|549
1635261600000|2021-10-26 15:20:00|12129.1|12127.1|12125.6|12123.6|12129.1|12127.1|12124.1|12122.1|377
1635261900000|2021-10-26 15:25:00|12126.1|12124.1|12141.6|12139.6|12141.6|12139.6|12124.6|12122.6|1728
1635262200000|2021-10-26 15:30:00|12141.1|12139.1|12130.6|12128.6|12147.6|12145.6|12129.6|12127.6|1093
1635262500000|2021-10-26 15:35:00|12130.1|12128.1|12139.6|12137.6|12140.6|12138.6|12128.1|12126.1|610
1635262800000|2021-10-26 15:40:00|12139.1|12137.1|12135.6|12133.6|12139.1|12137.1|12134.1|12132.1|134
1635263100000|2021-10-26 15:45:00|12136.1|12134.1|12132.1|12130.1|12136.1|12134.1|12131.1|12129.1|42
1635263400000|2021-10-26 15:50:00|12131.6|12129.6|12132.1|12130.1|12133.1|12131.1|12130.1|12128.1|51
1635263700000|2021-10-26 15:55:00|12132.6|12130.6|12124.1|12122.1|12132.6|12130.6|12123.1|12121.1|106
1635264000000|2021-10-26 16:00:00|12123.6|12121.6|12119.1|12117.1|12125.1|12123.1|12118.6|12116.6|71
1635264300000|2021-10-26 16:05:00|12118.6|12116.6|12116.6|12114.6|12121.1|12119.1|12116.1|12114.1|63
1635264600000|2021-10-26 16:10:00|12117.1|12115.1|12123.6|12121.6|12124.1|12122.1|12115.6|12113.6|20
1635264900000|2021-10-26 16:15:00|12124.1|12122.1|12123.6|12121.6|12125.6|12123.6|12121.6|12119.6|2
1635265200000|2021-10-26 16:20:00|12124.1|12122.1|12128.1|12126.1|12128.1|12126.1|12120.6|12118.6|56
1635265500000|2021-10-26 16:25:00|12127.6|12125.6|12121.1|12119.1|12127.6|12125.6|12120.1|12118.1|52
1635265800000|2021-10-26 16:30:00|12121.6|12119.6|12121.1|12119.1|12123.1|12121.1|12118.6|12116.6|15
1635266100000|2021-10-26 16:35:00|12121.6|12119.6|12113.1|12111.1|12121.6|12119.6|12113.1|12111.1|59
1635266400000|2021-10-26 16:40:00|12113.6|12111.6|12114.1|12112.1|12115.6|12113.6|12110.6|12108.6|23
1635266700000|2021-10-26 16:45:00|12113.6|12111.6|12112.6|12110.6|12114.6|12112.6|12109.1|12107.1|56
1635267000000|2021-10-26 16:50:00|12112.1|12110.1|12114.1|12112.1|12117.6|12115.6|12111.6|12109.6|19
1635267300000|2021-10-26 16:55:00|12114.6|12112.6|12117.6|12115.6|12119.6|12117.6|12114.6|12112.6|26
1635267600000|2021-10-26 17:00:00|12117.1|12115.1|12120.6|12118.6|12121.6|12119.6|12116.6|12114.6|24
1635267900000|2021-10-26 17:05:00|12120.1|12118.1|12118.1|12116.1|12121.1|12119.1|12117.6|12115.6|21
1635268200000|2021-10-26 17:10:00|12117.6|12115.6|12115.6|12113.6|12118.1|12116.1|12113.6|12111.6|30
1635268500000|2021-10-26 17:15:00|12115.1|12113.1|12115.6|12113.6|12118.6|12116.6|12114.1|12112.1|32
1635268800000|2021-10-26 17:20:00|12116.1|12114.1|12116.6|12114.6|12118.1|12116.1|12113.6|12111.6|13
1635269100000|2021-10-26 17:25:00|12116.1|12114.1|12120.6|12118.6|12121.1|12119.1|12113.1|12111.1|2
1635269400000|2021-10-26 17:30:00|12120.1|12118.1|12123.6|12121.6|12124.6|12122.6|12119.6|12117.6|3
1635269700000|2021-10-26 17:35:00|12123.1|12121.1|12125.6|12123.6|12126.1|12124.1|12122.6|12120.6|22
1635270000000|2021-10-26 17:40:00|12125.1|12123.1|12121.6|12119.6|12126.1|12124.1|12120.6|12118.6|10
1635270300000|2021-10-26 17:45:00|12122.1|12120.1|12124.1|12122.1|12124.6|12122.6|12121.6|12119.6|2
1635270600000|2021-10-26 17:50:00|12123.6|12121.6|12125.6|12123.6|12125.6|12123.6|12122.6|12120.6|5
1635270900000|2021-10-26 17:55:00|12125.1|12123.1|12127.1|12125.1|12128.1|12126.1|12122.6|12120.6|20
1635271200000|2021-10-26 18:00:00|12126.6|12124.6|12127.1|12125.1|12129.1|12127.1|12126.1|12124.1|10
1635271500000|2021-10-26 18:05:00|12127.6|12125.6|12126.6|12124.6|12128.6|12126.6|12125.1|12123.1|2
1635271800000|2021-10-26 18:10:00|12126.1|12124.1|12129.6|12127.6|12130.1|12128.1|12124.6|12122.6|2
1635272100000|2021-10-26 18:15:00|12130.1|12128.1|12129.6|12127.6|12130.1|12128.1|12128.1|12126.1|13
1635272400000|2021-10-26 18:20:00|12129.1|12127.1|12128.6|12126.6|12130.1|12128.1|12127.1|12125.1|6
1635272700000|2021-10-26 18:25:00|12128.1|12126.1|12128.1|12126.1|12130.1|12128.1|12127.1|12125.1|3
1635273000000|2021-10-26 18:30:00|12128.6|12126.6|12132.1|12130.1|12132.6|12130.6|12128.6|12126.6|3
1635273300000|2021-10-26 18:35:00|12131.6|12129.6|12128.6|12126.6|12133.1|12131.1|12128.6|12126.6|1
1635273600000|2021-10-26 18:40:00|12129.1|12127.1|12128.6|12126.6|12130.6|12128.6|12126.6|12124.6|5
1635273900000|2021-10-26 18:45:00|12129.1|12127.1|12131.6|12129.6|12132.1|12130.1|12128.6|12126.6|3
1635274200000|2021-10-26 18:50:00|12131.1|12129.1|12131.6|12129.6|12132.6|12130.6|12129.6|12127.6|4
1635274500000|2021-10-26 18:55:00|12132.1|12130.1|12135.1|12133.1|12137.1|12135.1|12131.6|12129.6|40
1635274800000|2021-10-26 19:00:00|12134.6|12132.6|12134.6|12132.6|12135.1|12133.1|12132.1|12130.1|19
1635275100000|2021-10-26 19:05:00|12135.1|12133.1|12135.6|12133.6|12135.6|12133.6|12132.1|12130.1|8
1635275400000|2021-10-26 19:10:00|12135.1|12133.1|12136.6|12134.6|12137.6|12135.6|12135.1|12133.1|8
1635275700000|2021-10-26 19:15:00|12137.6|12135.6|12136.6|12134.6|12139.1|12137.1|12135.6|12133.6|25
1635276000000|2021-10-26 19:20:00|12137.1|12135.1|12134.6|12132.6|12138.6|12136.6|12134.6|12132.6|29
1635276300000|2021-10-26 19:25:00|12135.1|12133.1|12134.1|12132.1|12138.1|12136.1|12134.1|12132.1|22
1635276600000|2021-10-26 19:30:00|12134.6|12132.6|12136.6|12134.6|12136.6|12134.6|12132.6|12130.6|6
1635276900000|2021-10-26 19:35:00|12137.1|12135.1|12136.1|12134.1|12138.6|12136.6|12135.6|12133.6|6
1635277200000|2021-10-26 19:40:00|12137.1|12135.1|12139.6|12137.6|12140.1|12138.1|12135.6|12133.6|9
1635277500000|2021-10-26 19:45:00|12140.1|12138.1|12130.6|12128.6|12140.6|12138.6|12130.6|12128.6|39
1635277800000|2021-10-26 19:50:00|12131.1|12129.1|12124.1|12122.1|12131.1|12129.1|12123.1|12121.1|70
1635278100000|2021-10-26 19:55:00|12123.6|12121.6|12124|12118|12126.6|12124.6|12122.1|12118|67
1635278400000|2021-10-26 20:00:00|12124.1|12118.1|12126.7|12120.7|12127.9|12121.9|12124|12118|0
1635278700000|2021-10-26 20:05:00|12126.8|12120.8|12128.2|12122.2|12129.3|12123.3|12126.7|12120.7|0
1635279000000|2021-10-26 20:10:00|12128.1|12122.1|12127.1|12121.1|12128.9|12122.9|12126.1|12120.1|0
1635279300000|2021-10-26 20:15:00|12127|12121|12129.2|12123.2|12129.5|12123.5|12125.8|12119.8|0
1635279600000|2021-10-26 20:20:00|12129|12123|12128.4|12122.4|12129.5|12123.5|12127.8|12121.8|0
1635279900000|2021-10-26 20:25:00|12128.3|12122.3|12125.9|12119.9|12128.9|12122.9|12125.9|12119.9|0
1635280200000|2021-10-26 20:30:00|12125.8|12119.8|12125.6|12119.6|12126.7|12120.7|12125.3|12119.3|0
1635280500000|2021-10-26 20:35:00|12125.5|12119.5|12124.5|12118.5|12125.6|12119.6|12123.8|12117.8|0
1635280800000|2021-10-26 20:40:00|12124.7|12118.7|12124.5|12118.5|12125.3|12119.3|12124.5|12118.5|0
1635281100000|2021-10-26 20:45:00|12124.6|12118.6|12127|12121|12127|12121|12124.5|12118.5|0
1635281400000|2021-10-26 20:50:00|12127.1|12121.1|12123.9|12117.9|12127.3|12121.3|12123.4|12117.4|0
1635281700000|2021-10-26 20:55:00|12124|12118|12124|12118|12126.1|12120.1|12123.3|12117.3|0
1635282000000|2021-10-26 21:00:00|12124.5|12118.5|12125|12119|12125.3|12119.3|12124|12118|0
1635282300000|2021-10-26 21:05:00|12125.3|12119.3|12123.5|12117.5|12125.4|12119.4|12123.5|12117.5|0
1635282600000|2021-10-26 21:10:00|12124.5|12118.5|12124.1|12118.1|12125|12119|12124.1|12118.1|0
1635282900000|2021-10-26 21:15:00|12124.2|12118.2|12124.7|12118.7|12125|12119|12124.1|12118.1|0
1635283200000|2021-10-26 21:20:00|12124.6|12118.6|12124.7|12118.7|12124.7|12118.7|12124.6|12118.6|0
1635283500000|2021-10-26 21:25:00|12124.9|12118.9|12125|12119|12125|12119|12124.6|12118.6|0
1635283800000|2021-10-26 21:30:00|12125.1|12119.1|12125.1|12119.1|12125.4|12119.4|12124.9|12118.9|0
1635284100000|2021-10-26 21:35:00|12124.9|12118.9|12125|12119|12125.1|12119.1|12124.7|12118.7|0
1635284400000|2021-10-26 21:40:00|12125.1|12119.1|12124.5|12118.5|12125.3|12119.3|12124.2|12118.2|0
1635284700000|2021-10-26 21:45:00|12124.6|12118.6|12124.6|12118.6|12124.6|12118.6|12124.6|12118.6|0
1635285000000|2021-10-26 21:50:00|12124.7|12118.7|12124.7|12118.7|12124.7|12118.7|12124.5|12118.5|0
1635285300000|2021-10-26 21:55:00|12124.6|12118.6|12124.5|12118.5|12124.7|12118.7|12124.2|12118.2|0
1635285600000|2021-10-26 22:00:00|12124.8|12118.8|12125.9|12119.9|12128.1|12122.1|12124.7|12118.7|0
1635285900000|2021-10-26 22:05:00|12126|12120|12128.9|12122.9|12129.2|12123.2|12125.6|12119.6|0
1635286200000|2021-10-26 22:10:00|12129.2|12123.2|12130.3|12124.3|12130.3|12124.3|12128.4|12122.4|0
1635286500000|2021-10-26 22:15:00|12130.4|12124.4|12131.4|12125.4|12131.4|12125.4|12129.2|12123.2|0
1635286800000|2021-10-26 22:20:00|12131.7|12125.7|12130.6|12124.6|12133.5|12127.5|12130.3|12124.3|0
1635287100000|2021-10-26 22:25:00|12130.8|12124.8|12132.8|12126.8|12133.1|12127.1|12129.5|12123.5|0
1635287400000|2021-10-26 22:30:00|12132.9|12126.9|12132.9|12126.9|12133.9|12127.9|12132|12126|0
1635287700000|2021-10-26 22:35:00|12133.1|12127.1|12133.2|12127.2|12133.7|12127.7|12132.6|12126.6|0
1635288000000|2021-10-26 22:40:00|12133.3|12127.3|12134.6|12128.6|12135.4|12129.4|12133.3|12127.3|0
1635288300000|2021-10-26 22:45:00|12134.7|12128.7|12134.6|12128.6|12135.7|12129.7|12134|12128|0
1635288600000|2021-10-26 22:50:00|12134.7|12128.7|12133.7|12127.7|12135.1|12129.1|12133.2|12127.2|0
1635288900000|2021-10-26 22:55:00|12133.8|12127.8|12133.7|12127.7|12134.2|12128.2|12133.2|12127.2|0
1635289200000|2021-10-26 23:00:00|12133.6|12127.6|12135.1|12129.1|12135.4|12129.4|12133.2|12127.2|0
1635289500000|2021-10-26 23:05:00|12135|12129|12133.2|12127.2|12135|12129|12132.9|12126.9|0
1635289800000|2021-10-26 23:10:00|12132.9|12126.9|12133.5|12127.5|12134.4|12128.4|12132.9|12126.9|0
1635290100000|2021-10-26 23:15:00|12133.4|12127.4|12133.4|12127.4|12134|12128|12133.1|12127.1|0
1635290400000|2021-10-26 23:20:00|12133.5|12127.5|12134.3|12128.3|12134.8|12128.8|12133.1|12127.1|0
1635290700000|2021-10-26 23:25:00|12134.2|12128.2|12134.2|12128.2|12135.3|12129.3|12134.2|12128.2|0
1635291000000|2021-10-26 23:30:00|12134.5|12128.5|12136.7|12130.7|12137.7|12131.7|12134.3|12128.3|0
1635291300000|2021-10-26 23:35:00|12137|12131|12135.3|12129.3|12137|12131|12135.3|12129.3|0
1635291600000|2021-10-26 23:40:00|12135.2|12129.2|12128.7|12122.7|12135.2|12129.2|12128.7|12122.7|0
1635291900000|2021-10-26 23:45:00|12128.8|12122.8|12134.8|12128.8|12134.8|12128.8|12128.8|12122.8|0
1635292200000|2021-10-26 23:50:00|12134.9|12128.9|12133.8|12127.8|12135.9|12129.9|12133.8|12127.8|0
1635292500000|2021-10-26 23:55:00|12133.6|12127.6|12132.8|12126.8|12134.5|12128.5|12132.8|12126.8|0
1635292800000|2021-10-27 00:00:00|12133.1|12127.1|12135.3|12129.3|12135.9|12129.9|12131.2|12125.2|0
1635293100000|2021-10-27 00:05:00|12135.6|12129.6|12132|12126|12135.7|12129.7|12132|12126|0
1635293400000|2021-10-27 00:10:00|12132.1|12126.1|12132.9|12126.9|12134.8|12128.8|12132|12126|0
1635293700000|2021-10-27 00:15:00|12132.8|12126.8|12125.7|12119.7|12133.8|12127.8|12125.6|12119.6|0
1635294000000|2021-10-27 00:20:00|12125.9|12119.9|12127.7|12121.7|12128.1|12122.1|12125.7|12119.7|0
1635294300000|2021-10-27 00:25:00|12127.8|12121.8|12130.5|12124.5|12130.6|12124.6|12126|12120|0
1635294600000|2021-10-27 00:30:00|12130.3|12124.3|12126.3|12120.3|12133.1|12127.1|12125.5|12119.5|0
1635294900000|2021-10-27 00:35:00|12126.1|12120.1|12123.7|12117.7|12126.3|12120.3|12121.3|12115.3|0
1635295200000|2021-10-27 00:40:00|12123.8|12117.8|12123.5|12117.5|12126.3|12120.3|12122|12116|0
1635295500000|2021-10-27 00:45:00|12123.4|12117.4|12124.3|12118.3|12125.2|12119.2|12121.8|12115.8|0
1635295800000|2021-10-27 00:50:00|12124.1|12118.1|12121.7|12115.7|12124.3|12118.3|12119.2|12113.2|0
1635296100000|2021-10-27 00:55:00|12121.5|12115.5|12121.6|12115.6|12123.8|12117.8|12121.2|12115.2|0
1635296400000|2021-10-27 01:00:00|12121.7|12115.7|12122.8|12116.8|12122.8|12116.8|12118.4|12112.4|0
1635296700000|2021-10-27 01:05:00|12122.9|12116.9|12121.1|12115.1|12123.6|12117.6|12119.8|12113.8|0
1635297000000|2021-10-27 01:10:00|12121.5|12115.5|12122.6|12116.6|12123|12117|12120.2|12114.2|0
1635297300000|2021-10-27 01:15:00|12122.7|12116.7|12118.5|12112.5|12122.7|12116.7|12118.5|12112.5|0
1635297600000|2021-10-27 01:20:00|12118.3|12112.3|12120.2|12114.2|12121.8|12115.8|12116.8|12110.8|0
1635297900000|2021-10-27 01:25:00|12120|12114|12119.4|12113.4|12120.2|12114.2|12117.7|12111.7|0
1635298200000|2021-10-27 01:30:00|12120.2|12114.2|12118.1|12112.1|12120.2|12114.2|12116.9|12110.9|0
1635298500000|2021-10-27 01:35:00|12117.9|12111.9|12118.9|12112.9|12119.4|12113.4|12117.3|12111.3|0
1635298800000|2021-10-27 01:40:00|12119.1|12113.1|12116.5|12110.5|12121.1|12115.1|12116.1|12110.1|0
1635299100000|2021-10-27 01:45:00|12116.6|12110.6|12112.6|12106.6|12116.9|12110.9|12111.7|12105.7|0
1635299400000|2021-10-27 01:50:00|12112.5|12106.5|12112.6|12106.6|12113|12107|12111.8|12105.8|0
1635299700000|2021-10-27 01:55:00|12112.7|12106.7|12112.6|12106.6|12113.5|12107.5|12111.8|12105.8|0
1635300000000|2021-10-27 02:00:00|12112.9|12106.9|12117.9|12111.9|12117.9|12111.9|12112.9|12106.9|0
1635300300000|2021-10-27 02:05:00|12118|12112|12117.9|12111.9|12118.7|12112.7|12117.4|12111.4|0
1635300600000|2021-10-27 02:10:00|12117.7|12111.7|12121.2|12115.2|12121.3|12115.3|12117|12111|0
1635300900000|2021-10-27 02:15:00|12121.1|12115.1|12119.6|12113.6|12121.2|12115.2|12118.7|12112.7|0
1635301200000|2021-10-27 02:20:00|12119.7|12113.7|12118.3|12112.3|12119.9|12113.9|12117.9|12111.9|0
1635301500000|2021-10-27 02:25:00|12118.5|12112.5|12117.1|12111.1|12119.2|12113.2|12116.6|12110.6|0
1635301800000|2021-10-27 02:30:00|12116.7|12110.7|12116.2|12110.2|12117|12111|12114.9|12108.9|0
1635302100000|2021-10-27 02:35:00|12116.6|12110.6|12117|12111|12117.9|12111.9|12116.2|12110.2|0
1635302400000|2021-10-27 02:40:00|12116.8|12110.8|12117.8|12111.8|12118.2|12112.2|12116.6|12110.6|0
1635302700000|2021-10-27 02:45:00|12117.6|12111.6|12117.8|12111.8|12117.9|12111.9|12116.2|12110.2|0
1635303000000|2021-10-27 02:50:00|12117.9|12111.9|12117|12111|12119.6|12113.6|12117|12111|0
1635303300000|2021-10-27 02:55:00|12117.2|12111.2|12119.6|12113.6|12120.5|12114.5|12117|12111|0
1635303600000|2021-10-27 03:00:00|12120|12114|12121.3|12115.3|12122.2|12116.2|12119.6|12113.6|0
1635303900000|2021-10-27 03:05:00|12121.4|12115.4|12121.4|12115.4|12122.3|12116.3|12120.6|12114.6|0
1635304200000|2021-10-27 03:10:00|12121.6|12115.6|12121.4|12115.4|12122.3|12116.3|12119.7|12113.7|0
1635304500000|2021-10-27 03:15:00|12121.3|12115.3|12120.6|12114.6|12122.2|12116.2|12119.7|12113.7|0
1635304800000|2021-10-27 03:20:00|12120.4|12114.4|12118.2|12112.2|12120.4|12114.4|12118.1|12112.1|0
1635305100000|2021-10-27 03:25:00|12118.4|12112.4|12118.2|12112.2|12119|12113|12117.3|12111.3|0
1635305400000|2021-10-27 03:30:00|12118|12112|12118.1|12112.1|12118.1|12112.1|12116.5|12110.5|0
1635305700000|2021-10-27 03:35:00|12117.7|12111.7|12116.3|12110.3|12118.1|12112.1|12116.3|12110.3|0
1635306000000|2021-10-27 03:40:00|12116.4|12110.4|12117.2|12111.2|12117.2|12111.2|12116.3|12110.3|0
1635306300000|2021-10-27 03:45:00|12117.3|12111.3|12118|12112|12118.1|12112.1|12117.2|12111.2|0
1635306600000|2021-10-27 03:50:00|12118.1|12112.1|12117.7|12111.7|12118.2|12112.2|12117.3|12111.3|0
1635306900000|2021-10-27 03:55:00|12117.5|12111.5|12116.5|12110.5|12118.2|12112.2|12116.5|12110.5|0
1635307200000|2021-10-27 04:00:00|12116.4|12110.4|12116.5|12110.5|12117.2|12111.2|12116.4|12110.4|0
1635307500000|2021-10-27 04:05:00|12116.4|12110.4|12115.7|12109.7|12116.4|12110.4|12114.8|12108.8|0
1635307800000|2021-10-27 04:10:00|12114.9|12108.9|12114.9|12108.9|12114.9|12108.9|12114.9|12108.9|0
1635308100000|2021-10-27 04:15:00|12115|12109|12115.7|12109.7|12115.8|12109.8|12114.9|12108.9|0
1635308400000|2021-10-27 04:20:00|12115.8|12109.8|12115|12109|12116.6|12110.6|12115|12109|0
1635308700000|2021-10-27 04:25:00|12114.9|12108.9|12115|12109|12115.8|12109.8|12114.9|12108.9|0
1635309000000|2021-10-27 04:30:00|12115.2|12109.2|12115.1|12109.1|12115.8|12109.8|12114.2|12108.2|0
1635309300000|2021-10-27 04:35:00|12115|12109|12114.8|12108.8|12115.8|12109.8|12114.4|12108.4|0
1635309600000|2021-10-27 04:40:00|12114.9|12108.9|12116.9|12110.9|12116.9|12110.9|12114.4|12108.4|0
1635309900000|2021-10-27 04:45:00|12116.5|12110.5|12117|12111|12118.6|12112.6|12116|12110|0
1635310200000|2021-10-27 04:50:00|12117.2|12111.2|12117|12111|12117.9|12111.9|12117|12111|0
1635310500000|2021-10-27 04:55:00|12117.1|12111.1|12118.6|12112.6|12118.6|12112.6|12117|12111|0
1635310800000|2021-10-27 05:00:00|12118.7|12112.7|12123.5|12117.5|12125.1|12119.1|12118.7|12112.7|0
1635311100000|2021-10-27 05:05:00|12123.7|12117.7|12122.5|12116.5|12125.1|12119.1|12122.5|12116.5|0
1635311400000|2021-10-27 05:10:00|12122.6|12116.6|12124.4|12118.4|12124.4|12118.4|12122.6|12116.6|0
1635311700000|2021-10-27 05:15:00|12124.3|12118.3|12122|12116|12124.3|12118.3|12121.9|12115.9|0
1635312000000|2021-10-27 05:20:00|12121.9|12115.9|12121.9|12115.9|12122.7|12116.7|12120.7|12114.7|0
1635312300000|2021-10-27 05:25:00|12121.6|12115.6|12123.7|12117.7|12123.8|12117.8|12121.1|12115.1|0
1635312600000|2021-10-27 05:30:00|12123.8|12117.8|12125.7|12119.7|12125.7|12119.7|12123.7|12117.7|0
1635312900000|2021-10-27 05:35:00|12125.9|12119.9|12127.3|12121.3|12128.1|12122.1|12125.9|12119.9|0
1635313200000|2021-10-27 05:40:00|12127.2|12121.2|12128.2|12122.2|12128.2|12122.2|12126.4|12120.4|0
1635313500000|2021-10-27 05:45:00|12128.1|12122.1|12127.3|12121.3|12128.2|12122.2|12127.3|12121.3|0
1635313800000|2021-10-27 05:50:00|12127.7|12121.7|12129.3|12123.3|12130.9|12124.9|12126.9|12120.9|0
1635314100000|2021-10-27 05:55:00|12129.2|12123.2|12130.9|12124.9|12132.4|12126.4|12129.2|12123.2|0
1635314400000|2021-10-27 06:00:00|12126.6|12124.6|12124.1|12122.1|12129.1|12127.1|12124.1|12122.1|53
1635314700000|2021-10-27 06:05:00|12123.6|12121.6|12121.6|12119.6|12123.6|12121.6|12121.6|12119.6|26
1635315000000|2021-10-27 06:10:00|12121.1|12119.1|12119.6|12117.6|12121.1|12119.1|12117.6|12115.6|11
1635315300000|2021-10-27 06:15:00|12118.6|12116.6|12121.6|12119.6|12121.6|12119.6|12118.6|12116.6|4
1635315600000|2021-10-27 06:20:00|12122.1|12120.1|12125.6|12123.6|12126.6|12124.6|12122.1|12120.1|16
1635315900000|2021-10-27 06:25:00|12125.1|12123.1|12122.6|12120.6|12126.6|12124.6|12122.6|12120.6|14
1635316200000|2021-10-27 06:30:00|12121.6|12119.6|12122.1|12120.1|12122.6|12120.6|12121.1|12119.1|13
1635316500000|2021-10-27 06:35:00|12122.6|12120.6|12123.1|12121.1|12124.6|12122.6|12122.1|12120.1|4
1635316800000|2021-10-27 06:40:00|12123.6|12121.6|12123.6|12121.6|12124.6|12122.6|12123.6|12121.6|0
1635317100000|2021-10-27 06:45:00|12122.6|12120.6|12121.1|12119.1|12122.6|12120.6|12121.1|12119.1|5
1635317400000|2021-10-27 06:50:00|12120.6|12118.6|12120.6|12118.6|12120.6|12118.6|12118.6|12116.6|13
1635317700000|2021-10-27 06:55:00|12121.1|12119.1|12131.1|12129.1|12131.1|12129.1|12121.1|12119.1|82
1635318000000|2021-10-27 07:00:00|12133.6|12131.6|12134.6|12132.6|12142.1|12140.1|12127.6|12125.6|959
1635318300000|2021-10-27 07:05:00|12134.1|12132.1|12114.1|12112.1|12134.6|12132.6|12111.1|12109.1|670
1635318600000|2021-10-27 07:10:00|12114.6|12112.6|12102.6|12100.6|12114.6|12112.6|12099.6|12097.6|340
1635318900000|2021-10-27 07:15:00|12103.1|12101.1|12105.1|12103.1|12114.6|12112.6|12102.6|12100.6|257
1635319200000|2021-10-27 07:20:00|12106.6|12104.6|12107.6|12105.6|12110.6|12108.6|12102.6|12100.6|245
1635319500000|2021-10-27 07:25:00|12107.1|12105.1|12106.6|12104.6|12110.1|12108.1|12103.6|12101.6|223
1635319800000|2021-10-27 07:30:00|12107.1|12105.1|12121.6|12119.6|12121.6|12119.6|12107.1|12105.1|292
1635320100000|2021-10-27 07:35:00|12121.1|12119.1|12117.6|12115.6|12123.6|12121.6|12117.6|12115.6|227
1635320400000|2021-10-27 07:40:00|12118|12116|12120|12118|12121|12119|12114|12112|233
1635320700000|2021-10-27 07:45:00|12121|12119|12116|12114|12121|12119|12112|12110|216
1635321000000|2021-10-27 07:50:00|12114|12112|12117.5|12115.5|12119.5|12117.5|12112|12110|168
1635321300000|2021-10-27 07:55:00|12118|12116|12118|12116|12118.5|12116.5|12113|12111|128
1635321600000|2021-10-27 08:00:00|12118.5|12116.5|12119|12117|12120.5|12118.5|12112.5|12110.5|291
1635321900000|2021-10-27 08:05:00|12119.5|12117.5|12128|12126|12128.5|12126.5|12117|12115|168
1635322200000|2021-10-27 08:10:00|12128.5|12126.5|12125|12123|12129|12127|12123|12121|156
1635322500000|2021-10-27 08:15:00|12125.5|12123.5|12116|12114|12125.5|12123.5|12112.5|12110.5|187
1635322800000|2021-10-27 08:20:00|12116.5|12114.5|12112|12110|12117|12115|12111.5|12109.5|125
1635323100000|2021-10-27 08:25:00|12112.5|12110.5|12121|12119|12123|12121|12110.5|12108.5|268
1635323400000|2021-10-27 08:30:00|12121.5|12119.5|12110|12108|12121.5|12119.5|12107.5|12105.5|146
1635323700000|2021-10-27 08:35:00|12110.5|12108.5|12117.5|12115.5|12122.5|12120.5|12110.5|12108.5|97
1635324000000|2021-10-27 08:40:00|12118|12116|12112|12110|12118|12116|12108.5|12106.5|82
1635324300000|2021-10-27 08:45:00|12113.5|12111.5|12110.5|12108.5|12116.5|12114.5|12110.5|12108.5|119
1635324600000|2021-10-27 08:50:00|12111|12109|12108.5|12106.5|12114.5|12112.5|12106.5|12104.5|105
1635324900000|2021-10-27 08:55:00|12109|12107|12104|12102|12110.5|12108.5|12103.5|12101.5|92
1635325200000|2021-10-27 09:00:00|12104.5|12102.5|12103.5|12101.5|12104.5|12102.5|12095.5|12093.5|225
1635325500000|2021-10-27 09:05:00|12103|12101|12097.5|12095.5|12106|12104|12096.5|12094.5|143
1635325800000|2021-10-27 09:10:00|12097|12095|12104|12102|12104|12102|12095.5|12093.5|85
1635326100000|2021-10-27 09:15:00|12104.5|12102.5|12105|12103|12107|12105|12104|12102|76
1635326400000|2021-10-27 09:20:00|12104.5|12102.5|12107|12105|12107|12105|12100.5|12098.5|174
1635326700000|2021-10-27 09:25:00|12106.5|12104.5|12106|12104|12110.5|12108.5|12104.5|12102.5|99
1635327000000|2021-10-27 09:30:00|12106.5|12104.5|12111|12109|12118|12116|12106|12104|201
1635327300000|2021-10-27 09:35:00|12110.5|12108.5|12104|12102|12110.5|12108.5|12101|12099|124
1635327600000|2021-10-27 09:40:00|12104.5|12102.5|12107|12105|12111|12109|12104|12102|113
1635327900000|2021-10-27 09:45:00|12106.5|12104.5|12105|12103|12109.5|12107.5|12102.5|12100.5|96
1635328200000|2021-10-27 09:50:00|12106|12104|12097|12095|12107.5|12105.5|12097|12095|56
1635328500000|2021-10-27 09:55:00|12097.5|12095.5|12096.5|12094.5|12098.5|12096.5|12094.5|12092.5|130
1635328800000|2021-10-27 10:00:00|12097.5|12095.5|12097|12095|12101.5|12099.5|12094|12092|293
1635329100000|2021-10-27 10:05:00|12097.5|12095.5|12101.5|12099.5|12101.5|12099.5|12097|12095|138
1635329400000|2021-10-27 10:10:00|12102|12100|12101.5|12099.5|12103|12101|12096.5|12094.5|250
1635329700000|2021-10-27 10:15:00|12102.5|12100.5|12103.5|12101.5|12105|12103|12100.5|12098.5|134
1635330000000|2021-10-27 10:20:00|12103|12101|12106.5|12104.5|12108.5|12106.5|12100.5|12098.5|160
1635330300000|2021-10-27 10:25:00|12107|12105|12103.5|12101.5|12108.5|12106.5|12103.5|12101.5|128
1635330600000|2021-10-27 10:30:00|12104|12102|12105.5|12103.5|12110.5|12108.5|12104|12102|163
1635330900000|2021-10-27 10:35:00|12106|12104|12105.5|12103.5|12106.5|12104.5|12103|12101|149
1635331200000|2021-10-27 10:40:00|12105|12103|12103|12101|12105.5|12103.5|12099|12097|270
1635331500000|2021-10-27 10:45:00|12103.5|12101.5|12095.5|12093.5|12104|12102|12095.5|12093.5|141
1635331800000|2021-10-27 10:50:00|12096|12094|12093|12091|12097|12095|12088.5|12086.5|219
1635332100000|2021-10-27 10:55:00|12093.5|12091.5|12099|12097|12099|12097|12091.5|12089.5|181
1635332400000|2021-10-27 11:00:00|12098|12096|12107|12105|12107|12105|12098|12096|288
1635332700000|2021-10-27 11:05:00|12106.5|12104.5|12108.5|12106.5|12111.5|12109.5|12105.5|12103.5|587
1635333000000|2021-10-27 11:10:00|12108|12106|12106.5|12104.5|12116|12114|12104.5|12102.5|498
1635333300000|2021-10-27 11:15:00|12107|12105|12105.5|12103.5|12108.5|12106.5|12101.5|12099.5|184
1635333600000|2021-10-27 11:20:00|12106|12104|12109|12107|12109|12107|12103.5|12101.5|73
1635333900000|2021-10-27 11:25:00|12108.5|12106.5|12111|12109|12111.5|12109.5|12106.5|12104.5|66
1635334200000|2021-10-27 11:30:00|12110.5|12108.5|12107|12105|12114|12112|12106.5|12104.5|57
1635334500000|2021-10-27 11:35:00|12107.5|12105.5|12104.5|12102.5|12109|12107|12102.5|12100.5|93
1635334800000|2021-10-27 11:40:00|12105.1|12103.1|12105.1|12103.1|12107.6|12105.6|12101.1|12099.1|59
1635335100000|2021-10-27 11:45:00|12105.6|12103.6|12102.1|12100.1|12107.1|12105.1|12100.6|12098.6|109
1635335400000|2021-10-27 11:50:00|12102.6|12100.6|12104.1|12102.1|12105.1|12103.1|12100.6|12098.6|127
1635335700000|2021-10-27 11:55:00|12103.6|12101.6|12102.6|12100.6|12104.1|12102.1|12100.6|12098.6|110
1635336000000|2021-10-27 12:00:00|12102.1|12100.1|12104.6|12102.6|12105.1|12103.1|12100.1|12098.1|128
1635336300000|2021-10-27 12:05:00|12105.1|12103.1|12109.6|12107.6|12112.1|12110.1|12105.1|12103.1|91
1635336600000|2021-10-27 12:10:00|12110.1|12108.1|12112.6|12110.6|12114.6|12112.6|12108.6|12106.6|128
1635336900000|2021-10-27 12:15:00|12113.1|12111.1|12116.6|12114.6|12117.1|12115.1|12107.6|12105.6|135
1635337200000|2021-10-27 12:20:00|12117.1|12115.1|12113.1|12111.1|12117.6|12115.6|12112.6|12110.6|117
1635337500000|2021-10-27 12:25:00|12113.6|12111.6|12117.1|12115.1|12117.1|12115.1|12111.6|12109.6|93
1635337800000|2021-10-27 12:30:00|12117.6|12115.6|12121.1|12119.1|12124.1|12122.1|12117.1|12115.1|183
1635338100000|2021-10-27 12:35:00|12120.6|12118.6|12125.6|12123.6|12127.1|12125.1|12118.6|12116.6|101
1635338400000|2021-10-27 12:40:00|12125.1|12123.1|12128.1|12126.1|12128.1|12126.1|12122.1|12120.1|117
1635338700000|2021-10-27 12:45:00|12128.6|12126.6|12121.6|12119.6|12129.1|12127.1|12121.6|12119.6|121
1635339000000|2021-10-27 12:50:00|12120.6|12118.6|12122.6|12120.6|12123.1|12121.1|12120.6|12118.6|96
1635339300000|2021-10-27 12:55:00|12123.6|12121.6|12127.6|12125.6|12128.1|12126.1|12123.6|12121.6|166
1635339600000|2021-10-27 13:00:00|12128.1|12126.1|12135.1|12133.1|12135.6|12133.6|12127.6|12125.6|168
1635339900000|2021-10-27 13:05:00|12135.6|12133.6|12134.1|12132.1|12135.6|12133.6|12132.1|12130.1|178
1635340200000|2021-10-27 13:10:00|12134.6|12132.6|12138.1|12136.1|12139.6|12137.6|12134.1|12132.1|197
1635340500000|2021-10-27 13:15:00|12138.6|12136.6|12137.6|12135.6|12140.6|12138.6|12136.6|12134.6|137
1635340800000|2021-10-27 13:20:00|12136.6|12134.6|12134.6|12132.6|12137.6|12135.6|12131.6|12129.6|178
1635341100000|2021-10-27 13:25:00|12134.1|12132.1|12135.6|12133.6|12138.1|12136.1|12132.6|12130.6|182
1635341400000|2021-10-27 13:30:00|12136.1|12134.1|12133.6|12131.6|12141.6|12139.6|12131.6|12129.6|590
1635341700000|2021-10-27 13:35:00|12134.1|12132.1|12117.6|12115.6|12134.1|12132.1|12117.6|12115.6|314
1635342000000|2021-10-27 13:40:00|12116.6|12114.6|12130.1|12128.1|12130.6|12128.6|12115.6|12113.6|207
1635342300000|2021-10-27 13:45:00|12130.6|12128.6|12134.6|12132.6|12138.6|12136.6|12128.6|12126.6|537
1635342600000|2021-10-27 13:50:00|12133.6|12131.6|12123.6|12121.6|12133.6|12131.6|12119.1|12117.1|221
1635342900000|2021-10-27 13:55:00|12123.1|12121.1|12124.6|12122.6|12124.6|12122.6|12116.6|12114.6|191
1635343200000|2021-10-27 14:00:00|12125.6|12123.6|12115.6|12113.6|12127.1|12125.1|12112.1|12110.1|317
1635343500000|2021-10-27 14:05:00|12116.1|12114.1|12117.6|12115.6|12120.1|12118.1|12110.6|12108.6|252
1635343800000|2021-10-27 14:10:00|12117.1|12115.1|12110.6|12108.6|12121.1|12119.1|12110.1|12108.1|190
1635344100000|2021-10-27 14:15:00|12111.1|12109.1|12109.6|12107.6|12113.1|12111.1|12107.6|12105.6|191
1635344400000|2021-10-27 14:20:00|12109.1|12107.1|12105.1|12103.1|12112.1|12110.1|12104.1|12102.1|274
1635344700000|2021-10-27 14:25:00|12104.6|12102.6|12098.1|12096.1|12105.1|12103.1|12097.1|12095.1|361
1635345000000|2021-10-27 14:30:00|12098.6|12096.6|12099.1|12097.1|12101.1|12099.1|12093.1|12091.1|416
1635345300000|2021-10-27 14:35:00|12099.6|12097.6|12090.1|12088.1|12100.1|12098.1|12090.1|12088.1|289
1635345600000|2021-10-27 14:40:00|12090.6|12088.6|12080.6|12078.6|12091.1|12089.1|12078.6|12076.6|386
1635345900000|2021-10-27 14:45:00|12080.1|12078.1|12081.1|12079.1|12085.6|12083.6|12080.1|12078.1|317
1635346200000|2021-10-27 14:50:00|12082.1|12080.1|12084.6|12082.6|12085.1|12083.1|12078.1|12076.1|320
1635346500000|2021-10-27 14:55:00|12085.1|12083.1|12083.6|12081.6|12088.1|12086.1|12077.1|12075.1|428
1635346800000|2021-10-27 15:00:00|12084.1|12082.1|12088.6|12086.6|12091.1|12089.1|12083.1|12081.1|351
1635347100000|2021-10-27 15:05:00|12089.1|12087.1|12091.1|12089.1|12091.6|12089.6|12088.1|12086.1|263
1635347400000|2021-10-27 15:10:00|12091.6|12089.6|12089.1|12087.1|12094.1|12092.1|12088.1|12086.1|286
1635347700000|2021-10-27 15:15:00|12088.6|12086.6|12085.1|12083.1|12089.1|12087.1|12082.1|12080.1|444
1635348000000|2021-10-27 15:20:00|12084.6|12082.6|12084.1|12082.1|12091.1|12089.1|12081.1|12079.1|592
1635348300000|2021-10-27 15:25:00|12083.6|12081.6|12088.6|12086.6|12094.1|12092.1|12081.6|12079.6|1546
1635348600000|2021-10-27 15:30:00|12088.1|12086.1|12085.6|12083.6|12090.1|12088.1|12079.1|12077.1|611
1635348900000|2021-10-27 15:35:00|12086.1|12084.1|12088.1|12086.1|12089.1|12087.1|12080.1|12078.1|153
1635349200000|2021-10-27 15:40:00|12088.6|12086.6|12087.6|12085.6|12091.6|12089.6|12087.1|12085.1|99
1635349500000|2021-10-27 15:45:00|12087.1|12085.1|12084.1|12082.1|12087.6|12085.6|12083.6|12081.6|428
1635349800000|2021-10-27 15:50:00|12085.6|12083.6|12087.1|12085.1|12089.6|12087.6|12085.6|12083.6|41
1635350100000|2021-10-27 15:55:00|12087.6|12085.6|12087.1|12085.1|12090.1|12088.1|12084.6|12082.6|32
1635350400000|2021-10-27 16:00:00|12088.6|12086.6|12086.1|12084.1|12090.1|12088.1|12086.1|12084.1|68
1635350700000|2021-10-27 16:05:00|12086.6|12084.6|12093.1|12091.1|12093.6|12091.6|12086.6|12084.6|35
1635351000000|2021-10-27 16:10:00|12093.6|12091.6|12097.6|12095.6|12099.1|12097.1|12093.6|12091.6|59
1635351300000|2021-10-27 16:15:00|12098.1|12096.1|12100.1|12098.1|12102.1|12100.1|12098.1|12096.1|29
1635351600000|2021-10-27 16:20:00|12100.6|12098.6|12100.1|12098.1|12103.1|12101.1|12100.1|12098.1|27
1635351900000|2021-10-27 16:25:00|12100.6|12098.6|12102.1|12100.1|12102.1|12100.1|12100.1|12098.1|25
1635352200000|2021-10-27 16:30:00|12101.6|12099.6|12098.1|12096.1|12102.6|12100.6|12097.1|12095.1|28
1635352500000|2021-10-27 16:35:00|12098.6|12096.6|12095.1|12093.1|12098.6|12096.6|12092.6|12090.6|50
1635352800000|2021-10-27 16:40:00|12095.6|12093.6|12099.6|12097.6|12100.1|12098.1|12093.6|12091.6|28
1635353100000|2021-10-27 16:45:00|12099.1|12097.1|12099.1|12097.1|12101.1|12099.1|12097.1|12095.1|13
1635353400000|2021-10-27 16:50:00|12099.6|12097.6|12100.1|12098.1|12102.1|12100.1|12099.1|12097.1|4
1635353700000|2021-10-27 16:55:00|12099.6|12097.6|12100.1|12098.1|12101.1|12099.1|12099.1|12097.1|34
1635354000000|2021-10-27 17:00:00|12100.6|12098.6|12097.1|12095.1|12101.1|12099.1|12096.6|12094.6|42
1635354300000|2021-10-27 17:05:00|12097.6|12095.6|12104.1|12102.1|12104.1|12102.1|12097.1|12095.1|25
1635354600000|2021-10-27 17:10:00|12103.6|12101.6|12102.1|12100.1|12103.6|12101.6|12099.6|12097.6|30
1635354900000|2021-10-27 17:15:00|12101.6|12099.6|12100.6|12098.6|12101.6|12099.6|12098.1|12096.1|7
1635355200000|2021-10-27 17:20:00|12101.1|12099.1|12105.1|12103.1|12106.1|12104.1|12100.1|12098.1|5
1635355500000|2021-10-27 17:25:00|12105.6|12103.6|12103.6|12101.6|12106.1|12104.1|12103.1|12101.1|14
1635355800000|2021-10-27 17:30:00|12104.1|12102.1|12102.1|12100.1|12105.1|12103.1|12102.1|12100.1|13
1635356100000|2021-10-27 17:35:00|12101.6|12099.6|12102.6|12100.6|12103.1|12101.1|12096.6|12094.6|37
1635356400000|2021-10-27 17:40:00|12102.1|12100.1|12104.1|12102.1|12104.1|12102.1|12100.6|12098.6|13
1635356700000|2021-10-27 17:45:00|12105.6|12103.6|12101.6|12099.6|12106.1|12104.1|12101.1|12099.1|48
1635357000000|2021-10-27 17:50:00|12102.1|12100.1|12105.6|12103.6|12105.6|12103.6|12101.1|12099.1|2
1635357300000|2021-10-27 17:55:00|12105.1|12103.1|12107.1|12105.1|12107.1|12105.1|12105.1|12103.1|7
1635357600000|2021-10-27 18:00:00|12106.6|12104.6|12108.6|12106.6|12109.6|12107.6|12105.6|12103.6|17
1635357900000|2021-10-27 18:05:00|12109.1|12107.1|12109.6|12107.6|12109.6|12107.6|12106.1|12104.1|5
1635358200000|2021-10-27 18:10:00|12109.1|12107.1|12110.6|12108.6|12112.1|12110.1|12109.1|12107.1|30
1635358500000|2021-10-27 18:15:00|12110.1|12108.1|12110.6|12108.6|12111.6|12109.6|12109.1|12107.1|4
1635358800000|2021-10-27 18:20:00|12110.1|12108.1|12111.1|12109.1|12111.1|12109.1|12109.6|12107.6|6
1635359100000|2021-10-27 18:25:00|12110.6|12108.6|12107.1|12105.1|12110.6|12108.6|12107.1|12105.1|17
1635359400000|2021-10-27 18:30:00|12107.6|12105.6|12109.1|12107.1|12109.1|12107.1|12107.1|12105.1|10
1635359700000|2021-10-27 18:35:00|12109.6|12107.6|12110.1|12108.1|12110.1|12108.1|12107.6|12105.6|8
1635360000000|2021-10-27 18:40:00|12109.6|12107.6|12106.6|12104.6|12109.6|12107.6|12105.1|12103.1|22
1635360300000|2021-10-27 18:45:00|12107.1|12105.1|12108.6|12106.6|12110.1|12108.1|12106.6|12104.6|19
1635360600000|2021-10-27 18:50:00|12109.1|12107.1|12109.1|12107.1|12110.1|12108.1|12107.6|12105.6|8
1635360900000|2021-10-27 18:55:00|12108.6|12106.6|12109.1|12107.1|12109.6|12107.6|12107.1|12105.1|19
1635361200000|2021-10-27 19:00:00|12107.6|12105.6|12110.1|12108.1|12111.6|12109.6|12107.1|12105.1|15
1635361500000|2021-10-27 19:05:00|12109.6|12107.6|12106.1|12104.1|12110.1|12108.1|12106.1|12104.1|25
1635361800000|2021-10-27 19:10:00|12104.6|12102.6|12092.6|12090.6|12105.1|12103.1|12088.6|12086.6|117
1635362100000|2021-10-27 19:15:00|12092.1|12090.1|12090.6|12088.6|12098.6|12096.6|12090.6|12088.6|12
1635362400000|2021-10-27 19:20:00|12090.1|12088.1|12095.6|12093.6|12095.6|12093.6|12088.6|12086.6|23
1635362700000|2021-10-27 19:25:00|12095.1|12093.1|12098.1|12096.1|12101.1|12099.1|12094.1|12092.1|10
1635363000000|2021-10-27 19:30:00|12097.6|12095.6|12094.6|12092.6|12097.6|12095.6|12091.6|12089.6|15
1635363300000|2021-10-27 19:35:00|12094.1|12092.1|12098.1|12096.1|12099.6|12097.6|12093.1|12091.1|20
1635363600000|2021-10-27 19:40:00|12097.6|12095.6|12098.1|12096.1|12098.6|12096.6|12094.1|12092.1|13
1635363900000|2021-10-27 19:45:00|12098.6|12096.6|12087.1|12085.1|12098.6|12096.6|12087.1|12085.1|34
1635364200000|2021-10-27 19:50:00|12086.6|12084.6|12080.6|12078.6|12088.6|12086.6|12079.6|12077.6|45
1635364500000|2021-10-27 19:55:00|12081.1|12079.1|12071.2|12065.2|12082.1|12080.1|12069.1|12064.5|102
1635364800000|2021-10-27 20:00:00|12071.4|12065.4|12072.9|12066.9|12075.9|12069.9|12070.5|12064.5|0
1635365100000|2021-10-27 20:05:00|12072.6|12066.6|12072.7|12066.7|12075.2|12069.2|12071.6|12065.6|0
1635365400000|2021-10-27 20:10:00|12072.6|12066.6|12075.5|12069.5|12076.6|12070.6|12072.3|12066.3|0
1635365700000|2021-10-27 20:15:00|12075.6|12069.6|12075.5|12069.5|12076.3|12070.3|12074.1|12068.1|0
1635366000000|2021-10-27 20:20:00|12075.2|12069.2|12074.9|12068.9|12076.6|12070.6|12074.5|12068.5|0
1635366300000|2021-10-27 20:25:00|12074.8|12068.8|12073.4|12067.4|12074.9|12068.9|12072.9|12066.9|0
1635366600000|2021-10-27 20:30:00|12073.7|12067.7|12073.1|12067.1|12074.1|12068.1|12072.4|12066.4|0
1635366900000|2021-10-27 20:35:00|12073|12067|12072.4|12066.4|12073.1|12067.1|12072.4|12066.4|0
1635367200000|2021-10-27 20:40:00|12072.5|12066.5|12073.1|12067.1|12073.4|12067.4|12072.5|12066.5|0
1635367500000|2021-10-27 20:45:00|12073.4|12067.4|12074.1|12068.1|12075.2|12069.2|12073.1|12067.1|0
1635367800000|2021-10-27 20:50:00|12074.2|12068.2|12075.1|12069.1|12075.2|12069.2|12073.8|12067.8|0
1635368100000|2021-10-27 20:55:00|12075.2|12069.2|12076.3|12070.3|12077.1|12071.1|12075.2|12069.2|0
1635368400000|2021-10-27 21:00:00|12076.1|12070.1|12076.3|12070.3|12076.3|12070.3|12075.9|12069.9|0
1635368700000|2021-10-27 21:05:00|12076.1|12070.1|12076.7|12070.7|12076.8|12070.8|12075.9|12069.9|0
1635369000000|2021-10-27 21:10:00|12076.6|12070.6|12076.2|12070.2|12077|12071|12076.2|12070.2|0
1635369300000|2021-10-27 21:15:00|12076.5|12070.5|12076.5|12070.5|12076.9|12070.9|12076.2|12070.2|0
1635369600000|2021-10-27 21:20:00|12076.2|12070.2|12076.2|12070.2|12076.6|12070.6|12076.1|12070.1|0
1635369900000|2021-10-27 21:25:00|12076.1|12070.1|12076.1|12070.1|12076.2|12070.2|12076.1|12070.1|0
1635370200000|2021-10-27 21:30:00|12076.2|12070.2|12076.3|12070.3|12076.3|12070.3|12076.1|12070.1|0
1635370500000|2021-10-27 21:35:00|12076.1|12070.1|12076.1|12070.1|12076.1|12070.1|12076.1|12070.1|0
1635370800000|2021-10-27 21:40:00|12076.2|12070.2|12076.1|12070.1|12076.2|12070.2|12076.1|12070.1|0
1635371100000|2021-10-27 21:45:00|12076.3|12070.3|12076.3|12070.3|12076.3|12070.3|12076.3|12070.3|0
1635371400000|2021-10-27 21:50:00|12076.4|12070.4|12076.4|12070.4|12076.5|12070.5|12076.4|12070.4|0
1635371700000|2021-10-27 21:55:00|12076.7|12070.7|12076.7|12070.7|12076.9|12070.9|12076.5|12070.5|0
1635372000000|2021-10-27 22:00:00|12076.9|12070.9|12079|12073|12080.4|12074.4|12076.9|12070.9|0
1635372300000|2021-10-27 22:05:00|12079.1|12073.1|12079.7|12073.7|12080.8|12074.8|12078.7|12072.7|0
1635372600000|2021-10-27 22:10:00|12079.6|12073.6|12079|12073|12079.7|12073.7|12078.7|12072.7|0
1635372900000|2021-10-27 22:15:00|12079.3|12073.3|12080.1|12074.1|12081.1|12075.1|12079|12073|0
1635373200000|2021-10-27 22:20:00|12080.4|12074.4|12080.1|12074.1|12080.8|12074.8|12079.9|12073.9|0
1635373500000|2021-10-27 22:25:00|12080.4|12074.4|12080.4|12074.4|12080.8|12074.8|12079.7|12073.7|0
1635373800000|2021-10-27 22:30:00|12080.8|12074.8|12080.4|12074.4|12081.9|12075.9|12080.1|12074.1|0
1635374100000|2021-10-27 22:35:00|12080.3|12074.3|12078.7|12072.7|12080.3|12074.3|12077.6|12071.6|0
1635374400000|2021-10-27 22:40:00|12079|12073|12080.4|12074.4|12080.8|12074.8|12078.7|12072.7|0
1635374700000|2021-10-27 22:45:00|12080.5|12074.5|12081|12075|12081.9|12075.9|12080.5|12074.5|0
1635375000000|2021-10-27 22:50:00|12081.1|12075.1|12081.1|12075.1|12081.5|12075.5|12080.4|12074.4|0
1635375300000|2021-10-27 22:55:00|12080.8|12074.8|12082.2|12076.2|12082.9|12076.9|12080.8|12074.8|0
1635375600000|2021-10-27 23:00:00|12082.3|12076.3|12083.3|12077.3|12084|12078|12082.1|12076.1|0
1635375900000|2021-10-27 23:05:00|12083.4|12077.4|12082.9|12076.9|12084.4|12078.4|12082.9|12076.9|0
1635376200000|2021-10-27 23:10:00|12082.8|12076.8|12082.9|12076.9|12083.3|12077.3|12082.1|12076.1|0
1635376500000|2021-10-27 23:15:00|12083|12077|12081.6|12075.6|12083|12077|12080.9|12074.9|0
1635376800000|2021-10-27 23:20:00|12081.5|12075.5|12083.4|12077.4|12083.8|12077.8|12081.3|12075.3|0
1635377100000|2021-10-27 23:25:00|12083.5|12077.5|12082.7|12076.7|12083.8|12077.8|12081.6|12075.6|0
1635377400000|2021-10-27 23:30:00|12082.8|12076.8|12081.6|12075.6|12083|12077|12081.3|12075.3|0
1635377700000|2021-10-27 23:35:00|12081.7|12075.7|12082.4|12076.4|12082.7|12076.7|12081.6|12075.6|0
1635378000000|2021-10-27 23:40:00|12082.5|12076.5|12083.8|12077.8|12083.8|12077.8|12081.6|12075.6|0
1635378300000|2021-10-27 23:45:00|12083.7|12077.7|12084.5|12078.5|12084.8|12078.8|12083.4|12077.4|0
1635378600000|2021-10-27 23:50:00|12084.6|12078.6|12084.8|12078.8|12085.9|12079.9|12084.1|12078.1|0
1635378900000|2021-10-27 23:55:00|12084.7|12078.7|12084.8|12078.8|12084.8|12078.8|12084.1|12078.1|0
1635379200000|2021-10-28 00:00:00|12084.5|12078.5|12084.6|12078.6|12086|12080|12084.1|12078.1|0
1635379500000|2021-10-28 00:05:00|12084.7|12078.7|12084.2|12078.2|12085|12079|12083.6|12077.6|0
1635379800000|2021-10-28 00:10:00|12084.1|12078.1|12085.6|12079.6|12085.6|12079.6|12081.2|12075.2|0
1635380100000|2021-10-28 00:15:00|12086.9|12080.9|12085.5|12079.5|12088|12082|12084.2|12078.2|0
1635380400000|2021-10-28 00:20:00|12085.3|12079.3|12085.6|12079.6|12086.3|12080.3|12084.3|12078.3|0
1635380700000|2021-10-28 00:25:00|12085.8|12079.8|12081.6|12075.6|12086.1|12080.1|12081.2|12075.2|0
1635381000000|2021-10-28 00:30:00|12081.8|12075.8|12078|12072|12082.1|12076.1|12077|12071|0
1635381300000|2021-10-28 00:35:00|12078.1|12072.1|12080.4|12074.4|12080.4|12074.4|12077.1|12071.1|0
1635381600000|2021-10-28 00:40:00|12080.2|12074.2|12078.2|12072.2|12080.7|12074.7|12077.8|12071.8|0
1635381900000|2021-10-28 00:45:00|12077.7|12071.7|12075.7|12069.7|12079.1|12073.1|12075.7|12069.7|0
1635382200000|2021-10-28 00:50:00|12074.9|12068.9|12074.9|12068.9|12076.5|12070.5|12074.1|12068.1|0
1635382500000|2021-10-28 00:55:00|12075.1|12069.1|12078.4|12072.4|12078.8|12072.8|12072|12066|0
1635382800000|2021-10-28 01:00:00|12078.5|12072.5|12078.4|12072.4|12080|12074|12076.8|12070.8|0
1635383100000|2021-10-28 01:05:00|12078.1|12072.1|12078.5|12072.5|12079|12073|12076.5|12070.5|0
1635383400000|2021-10-28 01:10:00|12078.6|12072.6|12076.5|12070.5|12078.9|12072.9|12074.8|12068.8|0
1635383700000|2021-10-28 01:15:00|12076.9|12070.9|12076.4|12070.4|12079.8|12073.8|12076.4|12070.4|0
1635384000000|2021-10-28 01:20:00|12076.8|12070.8|12076.4|12070.4|12077.2|12071.2|12073.9|12067.9|0
1635384300000|2021-10-28 01:25:00|12076.8|12070.8|12077.9|12071.9|12079.6|12073.6|12076.8|12070.8|0
1635384600000|2021-10-28 01:30:00|12078.3|12072.3|12081.9|12075.9|12082.3|12076.3|12078.3|12072.3|0
1635384900000|2021-10-28 01:35:00|12082|12076|12085.3|12079.3|12086.1|12080.1|12081|12075|0
1635385200000|2021-10-28 01:40:00|12085.2|12079.2|12086.4|12080.4|12087.7|12081.7|12084.4|12078.4|0
1635385500000|2021-10-28 01:45:00|12087.2|12081.2|12084.8|12078.8|12087.3|12081.3|12084|12078|0
1635385800000|2021-10-28 01:50:00|12085.1|12079.1|12085.6|12079.6|12088.1|12082.1|12085.1|12079.1|0
1635386100000|2021-10-28 01:55:00|12084.8|12078.8|12081.6|12075.6|12085.6|12079.6|12080.1|12074.1|0
1635386400000|2021-10-28 02:00:00|12081.2|12075.2|12083.1|12077.1|12083.2|12077.2|12080|12074|0
1635386700000|2021-10-28 02:05:00|12083|12077|12081.5|12075.5|12083.2|12077.2|12080.7|12074.7|0
1635387000000|2021-10-28 02:10:00|12081.9|12075.9|12084.9|12078.9|12085.7|12079.7|12081.5|12075.5|0
1635387300000|2021-10-28 02:15:00|12084.7|12078.7|12082.2|12076.2|12085.6|12079.6|12082.2|12076.2|0
1635387600000|2021-10-28 02:20:00|12082.3|12076.3|12076.8|12070.8|12083|12077|12076.4|12070.4|0
1635387900000|2021-10-28 02:25:00|12076.6|12070.6|12076.6|12070.6|12077.5|12071.5|12072.9|12066.9|0
1635388200000|2021-10-28 02:30:00|12076.7|12070.7|12076.8|12070.8|12078.7|12072.7|12075.8|12069.8|0
1635388500000|2021-10-28 02:35:00|12077.1|12071.1|12076|12070|12077.7|12071.7|12074.3|12068.3|0
1635388800000|2021-10-28 02:40:00|12076.2|12070.2|12077.1|12071.1|12078.4|12072.4|12076|12070|0
1635389100000|2021-10-28 02:45:00|12077.3|12071.3|12078.6|12072.6|12080.1|12074.1|12077.3|12071.3|0
1635389400000|2021-10-28 02:50:00|12078.2|12072.2|12078.7|12072.7|12079.1|12073.1|12075.3|12069.3|0
1635389700000|2021-10-28 02:55:00|12078.9|12072.9|12079.5|12073.5|12080.3|12074.3|12078.2|12072.2|0
1635390000000|2021-10-28 03:00:00|12079.7|12073.7|12079.4|12073.4|12081.2|12075.2|12079.4|12073.4|0
1635390300000|2021-10-28 03:05:00|12079.5|12073.5|12077.9|12071.9|12081.6|12075.6|12077.4|12071.4|0
1635390600000|2021-10-28 03:10:00|12077.5|12071.5|12077.4|12071.4|12077.9|12071.9|12075.4|12069.4|0
1635390900000|2021-10-28 03:15:00|12077.6|12071.6|12077|12071|12078.3|12072.3|12077|12071|0
1635391200000|2021-10-28 03:20:00|12077.1|12071.1|12078.7|12072.7|12079.9|12073.9|12077|12071|0
1635391500000|2021-10-28 03:25:00|12078.6|12072.6|12078.2|12072.2|12079.5|12073.5|12077|12071|0
1635391800000|2021-10-28 03:30:00|12078.4|12072.4|12078.6|12072.6|12079.5|12073.5|12078.4|12072.4|0
1635392100000|2021-10-28 03:35:00|12078.7|12072.7|12079.8|12073.8|12080.3|12074.3|12078.6|12072.6|0
1635392400000|2021-10-28 03:40:00|12080|12074|12081.5|12075.5|12081.9|12075.9|12079.8|12073.8|0
1635392700000|2021-10-28 03:45:00|12081.6|12075.6|12080.7|12074.7|12081.9|12075.9|12079.5|12073.5|0
1635393000000|2021-10-28 03:50:00|12080.9|12074.9|12082|12076|12082|12076|12080.3|12074.3|0
1635393300000|2021-10-28 03:55:00|12081.9|12075.9|12081.9|12075.9|12082.8|12076.8|12081.5|12075.5|0
1635393600000|2021-10-28 04:00:00|12081.8|12075.8|12080.6|12074.6|12081.9|12075.9|12080.2|12074.2|0
1635393900000|2021-10-28 04:05:00|12080.4|12074.4|12081.9|12075.9|12081.9|12075.9|12080.2|12074.2|0
1635394200000|2021-10-28 04:10:00|12082|12076|12082.8|12076.8|12082.8|12076.8|12082|12076|0
1635394500000|2021-10-28 04:15:00|12082|12076|12083.6|12077.6|12083.7|12077.7|12081.2|12075.2|0
1635394800000|2021-10-28 04:20:00|12083.4|12077.4|12082.8|12076.8|12083.4|12077.4|12082.7|12076.7|0
1635395100000|2021-10-28 04:25:00|12082.7|12076.7|12083|12077|12083.8|12077.8|12082.7|12076.7|0
1635395400000|2021-10-28 04:30:00|12083.2|12077.2|12080.4|12074.4|12083.3|12077.3|12080|12074|0
1635395700000|2021-10-28 04:35:00|12080.5|12074.5|12080.4|12074.4|12080.5|12074.5|12080.4|12074.4|0
1635396000000|2021-10-28 04:40:00|12080.5|12074.5|12082.1|12076.1|12082.1|12076.1|12080.5|12074.5|0
1635396300000|2021-10-28 04:45:00|12082|12076|12083.7|12077.7|12083.7|12077.7|12081.3|12075.3|0
1635396600000|2021-10-28 04:50:00|12083.8|12077.8|12083.6|12077.6|12083.8|12077.8|12082.8|12076.8|0
1635396900000|2021-10-28 04:55:00|12083.2|12077.2|12085.3|12079.3|12086.1|12080.1|12082.8|12076.8|0
1635397200000|2021-10-28 05:00:00|12085.2|12079.2|12086.5|12080.5|12087.9|12081.9|12085.2|12079.2|0
1635397500000|2021-10-28 05:05:00|12086.4|12080.4|12087.8|12081.8|12087.9|12081.9|12086.2|12080.2|0
1635397800000|2021-10-28 05:10:00|12087.4|12081.4|12089.3|12083.3|12089.3|12083.3|12086.5|12080.5|0
1635398100000|2021-10-28 05:15:00|12089.7|12083.7|12088.5|12082.5|12090.2|12084.2|12088.5|12082.5|0
1635398400000|2021-10-28 05:20:00|12088.4|12082.4|12085.7|12079.7|12088.5|12082.5|12085.7|12079.7|0
1635398700000|2021-10-28 05:25:00|12086.1|12080.1|12086.5|12080.5|12087.3|12081.3|12084.9|12078.9|0
1635399000000|2021-10-28 05:30:00|12086.9|12080.9|12090.4|12084.4|12090.4|12084.4|12086.5|12080.5|0
1635399300000|2021-10-28 05:35:00|12090.2|12084.2|12092.6|12086.6|12092.6|12086.6|12089.6|12083.6|0
1635399600000|2021-10-28 05:40:00|12092.5|12086.5|12092.6|12086.6|12093.4|12087.4|12090.2|12084.2|0
1635399900000|2021-10-28 05:45:00|12092.2|12086.2|12092.6|12086.6|12094.3|12088.3|12091.8|12085.8|0
1635400200000|2021-10-28 05:50:00|12092.5|12086.5|12092.6|12086.6|12093.3|12087.3|12090.8|12084.8|0
1635400500000|2021-10-28 05:55:00|12093|12087|12090.1|12084.1|12093.4|12087.4|12090.1|12084.1|0
1635400800000|2021-10-28 06:00:00|12091.2|12085.2|12074.1|12072.1|12092.9|12090.1|12072.6|12070.6|62
1635401100000|2021-10-28 06:05:00|12074.6|12072.6|12072.1|12070.1|12076.1|12074.1|12069.6|12067.6|48
1635401400000|2021-10-28 06:10:00|12071.6|12069.6|12073.6|12071.6|12073.6|12071.6|12068.1|12066.1|30
1635401700000|2021-10-28 06:15:00|12074.1|12072.1|12072.6|12070.6|12079.1|12077.1|12070.1|12068.1|99
1635402000000|2021-10-28 06:20:00|12073.1|12071.1|12084.6|12082.6|12084.6|12082.6|12072.6|12070.6|41
1635402300000|2021-10-28 06:25:00|12085.1|12083.1|12083.6|12081.6|12087.6|12085.6|12082.1|12080.1|54
1635402600000|2021-10-28 06:30:00|12083.1|12081.1|12072.1|12070.1|12083.1|12081.1|12071.6|12069.6|39
1635402900000|2021-10-28 06:35:00|12072.6|12070.6|12071.1|12069.1|12074.1|12072.1|12066.6|12064.6|70
1635403200000|2021-10-28 06:40:00|12070.6|12068.6|12072.1|12070.1|12074.6|12072.6|12070.6|12068.6|23
1635403500000|2021-10-28 06:45:00|12072.6|12070.6|12065.6|12063.6|12074.1|12072.1|12065.6|12063.6|32
1635403800000|2021-10-28 06:50:00|12065.1|12063.1|12054.6|12052.6|12065.6|12063.6|12053.6|12051.6|85
1635404100000|2021-10-28 06:55:00|12055.1|12053.1|12066.1|12064.1|12067.6|12065.6|12054.6|12052.6|194
1635404400000|2021-10-28 07:00:00|12066.6|12064.6|12078.6|12076.6|12084.1|12082.1|12051.6|12049.6|785
1635404700000|2021-10-28 07:05:00|12078.1|12076.1|12084.6|12082.6|12087.1|12085.1|12063.6|12061.6|409
1635405000000|2021-10-28 07:10:00|12085.1|12083.1|12087.6|12085.6|12093.6|12091.6|12079.1|12077.1|337
1635405300000|2021-10-28 07:15:00|12088.1|12086.1|12082.6|12080.6|12092.1|12090.1|12079.6|12077.6|263
1635405600000|2021-10-28 07:20:00|12083.1|12081.1|12080.1|12078.1|12091.1|12089.1|12079.6|12077.6|176
1635405900000|2021-10-28 07:25:00|12080.6|12078.6|12083.6|12081.6|12088.6|12086.6|12080.1|12078.1|107
1635406200000|2021-10-28 07:30:00|12082.6|12080.6|12072.6|12070.6|12084.6|12082.6|12068.6|12066.6|284
1635406500000|2021-10-28 07:35:00|12072.1|12070.1|12069.6|12067.6|12079.1|12077.1|12068.1|12066.1|183
1635406800000|2021-10-28 07:40:00|12068.8|12066.8|12076.3|12074.3|12077.3|12075.3|12065.3|12063.3|194
1635407100000|2021-10-28 07:45:00|12075.8|12073.8|12085.8|12083.8|12085.8|12083.8|12075.3|12073.3|226
1635407400000|2021-10-28 07:50:00|12085.3|12083.3|12090.3|12088.3|12091.8|12089.8|12084.8|12082.8|125
1635407700000|2021-10-28 07:55:00|12090.8|12088.8|12081.8|12079.8|12090.8|12088.8|12073.8|12071.8|632
1635408000000|2021-10-28 08:00:00|12081.3|12079.3|12075.8|12073.8|12083.3|12081.3|12072.3|12070.3|221
1635408300000|2021-10-28 08:05:00|12075.3|12073.3|12077.8|12075.8|12078.8|12076.8|12069.8|12067.8|188
1635408600000|2021-10-28 08:10:00|12075.8|12073.8|12083.8|12081.8|12086.8|12084.8|12074.3|12072.3|224
1635408900000|2021-10-28 08:15:00|12084.3|12082.3|12090.3|12088.3|12091.3|12089.3|12081.3|12079.3|390
1635409200000|2021-10-28 08:20:00|12090.8|12088.8|12099.8|12097.8|12103.3|12101.3|12086.3|12084.3|430
1635409500000|2021-10-28 08:25:00|12100.3|12098.3|12098.3|12096.3|12105.3|12103.3|12094.3|12092.3|139
1635409800000|2021-10-28 08:30:00|12098.8|12096.8|12097.3|12095.3|12100.8|12098.8|12093.8|12091.8|114
1635410100000|2021-10-28 08:35:00|12096.8|12094.8|12105.8|12103.8|12107.3|12105.3|12096.8|12094.8|112
1635410400000|2021-10-28 08:40:00|12106.3|12104.3|12110.8|12108.8|12111.3|12109.3|12102.3|12100.3|91
1635410700000|2021-10-28 08:45:00|12111.3|12109.3|12112.8|12110.8|12113.8|12111.8|12107.3|12105.3|66
1635411000000|2021-10-28 08:50:00|12113.3|12111.3|12115.8|12113.8|12118.8|12116.8|12113.3|12111.3|115
1635411300000|2021-10-28 08:55:00|12116.3|12114.3|12106.3|12104.3|12116.8|12114.8|12105.8|12103.8|164
1635411600000|2021-10-28 09:00:00|12106.8|12104.8|12097.8|12095.8|12106.8|12104.8|12096.3|12094.3|125
1635411900000|2021-10-28 09:05:00|12098.3|12096.3|12096.8|12094.8|12100.8|12098.8|12092.8|12090.8|122
1635412200000|2021-10-28 09:10:00|12097.3|12095.3|12096.8|12094.8|12098.3|12096.3|12090.8|12088.8|108
1635412500000|2021-10-28 09:15:00|12095.8|12093.8|12090.8|12088.8|12096.8|12094.8|12089.3|12087.3|66
1635412800000|2021-10-28 09:20:00|12090.3|12088.3|12089.8|12087.8|12098.3|12096.3|12088.3|12086.3|131
1635413100000|2021-10-28 09:25:00|12089.3|12087.3|12092.8|12090.8|12097.3|12095.3|12089.3|12087.3|80
1635413400000|2021-10-28 09:30:00|12092.3|12090.3|12093.8|12091.8|12099.3|12097.3|12092.3|12090.3|118
1635413700000|2021-10-28 09:35:00|12093.3|12091.3|12094.8|12092.8|12094.8|12092.8|12090.3|12088.3|102
1635414000000|2021-10-28 09:40:00|12094.3|12092.3|12095.8|12093.8|12095.8|12093.8|12089.8|12087.8|73
1635414300000|2021-10-28 09:45:00|12096.3|12094.3|12094.8|12092.8|12098.8|12096.8|12091.3|12089.3|91
1635414600000|2021-10-28 09:50:00|12094.3|12092.3|12082.8|12080.8|12098.8|12096.8|12082.8|12080.8|90
1635414900000|2021-10-28 09:55:00|12083.3|12081.3|12090.8|12088.8|12091.8|12089.8|12083.3|12081.3|45
1635415200000|2021-10-28 10:00:00|12090.3|12088.3|12100.8|12098.8|12100.8|12098.8|12089.3|12087.3|34
1635415500000|2021-10-28 10:05:00|12101.3|12099.3|12101.8|12099.8|12102.3|12100.3|12097.3|12095.3|68
1635415800000|2021-10-28 10:10:00|12102.3|12100.3|12098.8|12096.8|12102.8|12100.8|12097.8|12095.8|54
1635416100000|2021-10-28 10:15:00|12099.3|12097.3|12100.8|12098.8|12102.8|12100.8|12099.3|12097.3|34
1635416400000|2021-10-28 10:20:00|12100.3|12098.3|12100.8|12098.8|12101.8|12099.8|12099.3|12097.3|13
1635416700000|2021-10-28 10:25:00|12101.3|12099.3|12101.3|12099.3|12104.8|12102.8|12100.3|12098.3|55
1635417000000|2021-10-28 10:30:00|12101.8|12099.8|12101.8|12099.8|12103.8|12101.8|12098.8|12096.8|63
1635417300000|2021-10-28 10:35:00|12101.3|12099.3|12102.8|12100.8|12104.8|12102.8|12098.8|12096.8|37
1635417600000|2021-10-28 10:40:00|12102.3|12100.3|12099.3|12097.3|12102.8|12100.8|12099.3|12097.3|28
1635417900000|2021-10-28 10:45:00|12098.8|12096.8|12101.8|12099.8|12101.8|12099.8|12095.8|12093.8|61
1635418200000|2021-10-28 10:50:00|12101.3|12099.3|12103.8|12101.8|12105.3|12103.3|12099.3|12097.3|51
1635418500000|2021-10-28 10:55:00|12103.3|12101.3|12100.8|12098.8|12103.8|12101.8|12098.3|12096.3|47
1635418800000|2021-10-28 11:00:00|12101.3|12099.3|12102.3|12100.3|12102.3|12100.3|12094.8|12092.8|95
1635419100000|2021-10-28 11:05:00|12102.8|12100.8|12105.8|12103.8|12107.3|12105.3|12101.3|12099.3|88
1635419400000|2021-10-28 11:10:00|12105.3|12103.3|12102.8|12100.8|12107.8|12105.8|12101.3|12099.3|50
1635419700000|2021-10-28 11:15:00|12102.3|12100.3|12098.3|12096.3|12103.3|12101.3|12097.3|12095.3|67
1635420000000|2021-10-28 11:20:00|12098.8|12096.8|12102.8|12100.8|12103.8|12101.8|12098.8|12096.8|47
1635420300000|2021-10-28 11:25:00|12102.3|12100.3|12094.3|12092.3|12102.3|12100.3|12092.3|12090.3|141
1635420600000|2021-10-28 11:30:00|12094.8|12092.8|12091.8|12089.8|12094.8|12092.8|12087.8|12085.8|151
1635420900000|2021-10-28 11:35:00|12091.3|12089.3|12095.8|12093.8|12099.8|12097.8|12091.3|12089.3|194
1635421200000|2021-10-28 11:40:00|12095.9|12093.9|12102.4|12100.4|12102.4|12100.4|12094.9|12092.9|247
1635421500000|2021-10-28 11:45:00|12101.9|12099.9|12090.4|12088.4|12102.4|12100.4|12089.9|12087.9|149
1635421800000|2021-10-28 11:50:00|12090.9|12088.9|12094.4|12092.4|12099.4|12097.4|12089.9|12087.9|319
1635422100000|2021-10-28 11:55:00|12094.9|12092.9|12095.9|12093.9|12102.9|12100.9|12093.9|12091.9|256
1635422400000|2021-10-28 12:00:00|12095.4|12093.4|12097.9|12095.9|12100.9|12098.9|12093.9|12091.9|112
1635422700000|2021-10-28 12:05:00|12097.4|12095.4|12106.4|12104.4|12106.9|12104.9|12096.4|12094.4|82
1635423000000|2021-10-28 12:10:00|12105.9|12103.9|12102.9|12100.9|12107.4|12105.4|12101.4|12099.4|102
1635423300000|2021-10-28 12:15:00|12103.4|12101.4|12115.9|12113.9|12115.9|12113.9|12101.4|12099.4|98
1635423600000|2021-10-28 12:20:00|12116.4|12114.4|12111.9|12109.9|12117.4|12115.4|12111.4|12109.4|133
1635423900000|2021-10-28 12:25:00|12111.4|12109.4|12110.9|12108.9|12113.4|12111.4|12108.4|12106.4|82
1635424200000|2021-10-28 12:30:00|12110.4|12108.4|12106.4|12104.4|12112.4|12110.4|12101.4|12099.4|188
1635424500000|2021-10-28 12:35:00|12105.9|12103.9|12103.9|12101.9|12108.9|12106.9|12101.4|12099.4|96
1635424800000|2021-10-28 12:40:00|12103.4|12101.4|12096.4|12094.4|12104.9|12102.9|12092.4|12090.4|153
1635425100000|2021-10-28 12:45:00|12096.9|12094.9|12093.9|12091.9|12101.9|12099.9|12085.9|12083.9|566
1635425400000|2021-10-28 12:50:00|12093.4|12091.4|12084.9|12082.9|12093.4|12091.4|12084.4|12082.4|341
1635425700000|2021-10-28 12:55:00|12085.4|12083.4|12087.9|12085.9|12089.4|12087.4|12081.4|12079.4|157
1635426000000|2021-10-28 13:00:00|12087.4|12085.4|12089.9|12087.9|12089.9|12087.9|12078.4|12076.4|365
1635426300000|2021-10-28 13:05:00|12090.4|12088.4|12089.9|12087.9|12092.9|12090.9|12081.9|12079.9|242
1635426600000|2021-10-28 13:10:00|12089.4|12087.4|12099.4|12097.4|12099.4|12097.4|12085.9|12083.9|264
1635426900000|2021-10-28 13:15:00|12098.9|12096.9|12110.4|12108.4|12113.4|12111.4|12098.4|12096.4|352
1635427200000|2021-10-28 13:20:00|12109.9|12107.9|12110.4|12108.4|12113.9|12111.9|12105.9|12103.9|392
1635427500000|2021-10-28 13:25:00|12110.9|12108.9|12122.9|12120.9|12124.4|12122.4|12110.4|12108.4|409
1635427800000|2021-10-28 13:30:00|12123.4|12121.4|12129.4|12127.4|12140.9|12138.9|12120.4|12118.4|796
1635428100000|2021-10-28 13:35:00|12127.9|12125.9|12132.4|12130.4|12137.4|12135.4|12123.4|12121.4|392
1635428400000|2021-10-28 13:40:00|12132.9|12130.9|12135.4|12133.4|12137.4|12135.4|12123.4|12121.4|219
1635428700000|2021-10-28 13:45:00|12134.9|12132.9|12126.4|12124.4|12142.4|12140.4|12124.4|12122.4|407
1635429000000|2021-10-28 13:50:00|12126.9|12124.9|12114.4|12112.4|12127.9|12125.9|12112.4|12110.4|255
1635429300000|2021-10-28 13:55:00|12113.9|12111.9|12100.9|12098.9|12114.4|12112.4|12098.4|12096.4|234
1635429600000|2021-10-28 14:00:00|12101.4|12099.4|12096.4|12094.4|12104.4|12102.4|12092.9|12090.9|328
1635429900000|2021-10-28 14:05:00|12095.9|12093.9|12100.4|12098.4|12103.4|12101.4|12090.4|12088.4|245
1635430200000|2021-10-28 14:10:00|12101.5|12099.5|12103.5|12101.5|12105|12103|12095.5|12093.5|383
1635430500000|2021-10-28 14:15:00|12104.5|12102.5|12107.5|12105.5|12111.5|12109.5|12101.5|12099.5|207
1635430800000|2021-10-28 14:20:00|12106.5|12104.5|12108.5|12106.5|12109.5|12107.5|12098.5|12096.5|263
1635431100000|2021-10-28 14:25:00|12108|12106|12109|12107|12113.5|12111.5|12106|12104|213
1635431400000|2021-10-28 14:30:00|12109.5|12107.5|12112.5|12110.5|12116.5|12114.5|12104.5|12102.5|181
1635431700000|2021-10-28 14:35:00|12113|12111|12120|12118|12121.5|12119.5|12111.5|12109.5|506
1635432000000|2021-10-28 14:40:00|12119.5|12117.5|12119.5|12117.5|12121|12119|12116.5|12114.5|156
1635432300000|2021-10-28 14:45:00|12119|12117|12125|12123|12125.5|12123.5|12117.5|12115.5|856
1635432600000|2021-10-28 14:50:00|12124.5|12122.5|12117.5|12115.5|12125|12123|12114.5|12112.5|168
1635432900000|2021-10-28 14:55:00|12118|12116|12121.5|12119.5|12122|12120|12114.5|12112.5|183
1635433200000|2021-10-28 15:00:00|12122.5|12120.5|12121|12119|12123.5|12121.5|12119.5|12117.5|232
1635433500000|2021-10-28 15:05:00|12121.5|12119.5|12125.5|12123.5|12125.5|12123.5|12118.5|12116.5|171
1635433800000|2021-10-28 15:10:00|12126.5|12124.5|12134.5|12132.5|12135.5|12133.5|12125.5|12123.5|293
1635434100000|2021-10-28 15:15:00|12135|12133|12139.5|12137.5|12142.5|12140.5|12134.5|12132.5|909
1635434400000|2021-10-28 15:20:00|12138|12136|12128.5|12126.5|12140|12138|12128.5|12126.5|655
1635434700000|2021-10-28 15:25:00|12129|12127|12150|12148|12150.5|12148.5|12126.5|12124.5|3100
1635435000000|2021-10-28 15:30:00|12149.5|12147.5|12153.5|12151.5|12153.5|12151.5|12145.5|12143.5|1521
1635435300000|2021-10-28 15:35:00|12152.5|12150.5|12150.5|12148.5|12156.5|12154.5|12150|12148|386
1635435600000|2021-10-28 15:40:00|12150|12148|12149.5|12147.5|12152.5|12150.5|12147.5|12145.5|122
1635435900000|2021-10-28 15:45:00|12149|12147|12140.5|12138.5|12149|12147|12140|12138|106
1635436200000|2021-10-28 15:50:00|12141|12139|12142|12140|12142.5|12140.5|12137.5|12135.5|92
1635436500000|2021-10-28 15:55:00|12141.5|12139.5|12140|12138|12142|12140|12138|12136|19
1635436800000|2021-10-28 16:00:00|12140.5|12138.5|12142.5|12140.5|12143|12141|12139.5|12137.5|13
1635437100000|2021-10-28 16:05:00|12143|12141|12145.5|12143.5|12146|12144|12143|12141|10
1635437400000|2021-10-28 16:10:00|12145|12143|12141.5|12139.5|12145.5|12143.5|12140.5|12138.5|29
1635437700000|2021-10-28 16:15:00|12142|12140|12140.5|12138.5|12142|12140|12138.5|12136.5|17
1635438000000|2021-10-28 16:20:00|12141|12139|12140.5|12138.5|12141|12139|12139|12137|7
1635438300000|2021-10-28 16:25:00|12140|12138|12132|12130|12140.5|12138.5|12131|12129|34
1635438600000|2021-10-28 16:30:00|12131.5|12129.5|12134|12132|12134.5|12132.5|12130.5|12128.5|24
1635438900000|2021-10-28 16:35:00|12133.5|12131.5|12132.5|12130.5|12133.5|12131.5|12130.5|12128.5|5
1635439200000|2021-10-28 16:40:00|12133|12131|12138.5|12136.5|12139|12137|12131.5|12129.5|9
1635439500000|2021-10-28 16:45:00|12137|12135|12133.5|12131.5|12137.5|12135.5|12132.5|12130.5|64
1635439800000|2021-10-28 16:50:00|12133|12131|12128|12126|12135|12133|12126|12124|23
1635440100000|2021-10-28 16:55:00|12128.5|12126.5|12124|12122|12129|12127|12122|12120|12
1635440400000|2021-10-28 17:00:00|12124.5|12122.5|12127|12125|12129.5|12127.5|12124.5|12122.5|15
1635440700000|2021-10-28 17:05:00|12127.5|12125.5|12129|12127|12131.5|12129.5|12126.5|12124.5|12
1635441000000|2021-10-28 17:10:00|12128.5|12126.5|12126|12124|12129.5|12127.5|12126|12124|11
1635441300000|2021-10-28 17:15:00|12126.5|12124.5|12126|12124|12128.5|12126.5|12126|12124|17
1635441600000|2021-10-28 17:20:00|12125.5|12123.5|12126.5|12124.5|12128|12126|12125.5|12123.5|10
1635441900000|2021-10-28 17:25:00|12127|12125|12130.5|12128.5|12130.5|12128.5|12127|12125|27
1635442200000|2021-10-28 17:30:00|12130|12128|12132.5|12130.5|12135.5|12133.5|12130|12128|12
1635442500000|2021-10-28 17:35:00|12133|12131|12133|12131|12134|12132|12132|12130|17
1635442800000|2021-10-28 17:40:00|12133.5|12131.5|12134|12132|12136.5|12134.5|12133|12131|52
1635443100000|2021-10-28 17:45:00|12134.5|12132.5|12133|12131|12135|12133|12132.5|12130.5|13
1635443400000|2021-10-28 17:50:00|12133.5|12131.5|12133|12131|12134.5|12132.5|12133|12131|13
1635443700000|2021-10-28 17:55:00|12133.5|12131.5|12131.5|12129.5|12133.5|12131.5|12130.5|12128.5|9
1635444000000|2021-10-28 18:00:00|12132|12130|12134.5|12132.5|12136.5|12134.5|12131|12129|24
1635444300000|2021-10-28 18:05:00|12134|12132|12132|12130|12135|12133|12132|12130|4
1635444600000|2021-10-28 18:10:00|12132.5|12130.5|12132.5|12130.5|12132.5|12130.5|12131|12129|2
1635444900000|2021-10-28 18:15:00|12133|12131|12134.5|12132.5|12134.5|12132.5|12131.5|12129.5|9
1635445200000|2021-10-28 18:20:00|12134|12132|12135|12133|12135.5|12133.5|12134|12132|7
1635445500000|2021-10-28 18:25:00|12134.5|12132.5|12134|12132|12135.5|12133.5|12132.5|12130.5|15
1635445800000|2021-10-28 18:30:00|12134.5|12132.5|12132|12130|12135|12133|12131.5|12129.5|5
1635446100000|2021-10-28 18:35:00|12132.5|12130.5|12133|12131|12133.5|12131.5|12131.5|12129.5|3
1635446400000|2021-10-28 18:40:00|12132.5|12130.5|12131.5|12129.5|12132.5|12130.5|12131|12129|1
1635446700000|2021-10-28 18:45:00|12131|12129|12133|12131|12133.5|12131.5|12130|12128|12
1635447000000|2021-10-28 18:50:00|12133.5|12131.5|12130.5|12128.5|12133.5|12131.5|12130.5|12128.5|9
1635447300000|2021-10-28 18:55:00|12130|12128|12128.5|12126.5|12132|12130|12128.5|12126.5|6
1635447600000|2021-10-28 19:00:00|12128|12126|12127|12125|12129.5|12127.5|12126.5|12124.5|25
1635447900000|2021-10-28 19:05:00|12126.5|12124.5|12126.5|12124.5|12128|12126|12125|12123|36
1635448200000|2021-10-28 19:10:00|12126|12124|12124.5|12122.5|12126.5|12124.5|12124|12122|21
1635448500000|2021-10-28 19:15:00|12125|12123|12122|12120|12126|12124|12121.5|12119.5|61
1635448800000|2021-10-28 19:20:00|12122.5|12120.5|12125.5|12123.5|12125.5|12123.5|12121.5|12119.5|12
1635449100000|2021-10-28 19:25:00|12125|12123|12126.5|12124.5|12126.5|12124.5|12124.5|12122.5|9
1635449400000|2021-10-28 19:30:00|12127|12125|12128|12126|12131|12129|12126.5|12124.5|15
1635449700000|2021-10-28 19:35:00|12128.5|12126.5|12132|12130|12133.5|12131.5|12128|12126|9
1635450000000|2021-10-28 19:40:00|12132.5|12130.5|12132.5|12130.5|12134|12132|12130.5|12128.5|14
1635450300000|2021-10-28 19:45:00|12132|12130|12136|12134|12137|12135|12132|12130|13
1635450600000|2021-10-28 19:50:00|12136.5|12134.5|12141.5|12139.5|12141.5|12139.5|12136.5|12134.5|45
1635450900000|2021-10-28 19:55:00|12142|12140|12149.1|12143.1|12150.5|12144.5|12137.5|12135.5|50
1635451200000|2021-10-28 20:00:00|12149.5|12143.5|12140.4|12134.4|12149.7|12143.7|12139|12133|2
1635451500000|2021-10-28 20:05:00|12140.2|12134.2|12139.7|12133.7|12142.5|12136.5|12137.2|12131.2|0
1635451800000|2021-10-28 20:10:00|12139.8|12133.8|12140|12134|12142.9|12136.9|12139.7|12133.7|0
1635452100000|2021-10-28 20:15:00|12140.1|12134.1|12142.2|12136.2|12142.2|12136.2|12140.1|12134.1|0
1635452400000|2021-10-28 20:20:00|12142.1|12136.1|12142.2|12136.2|12142.5|12136.5|12141.7|12135.7|0
1635452700000|2021-10-28 20:25:00|12142.1|12136.1|12142.2|12136.2|12142.8|12136.8|12141.7|12135.7|0
1635453000000|2021-10-28 20:30:00|12141.3|12135.3|12132.6|12126.6|12141.3|12135.3|12124.1|12118.1|0
1635453300000|2021-10-28 20:35:00|12132.8|12126.8|12132.7|12126.7|12136|12130|12130.9|12124.9|0
1635453600000|2021-10-28 20:40:00|12132.8|12126.8|12135.9|12129.9|12136|12130|12132.4|12126.4|0
1635453900000|2021-10-28 20:45:00|12135.5|12129.5|12133.4|12127.4|12136.6|12130.6|12132.7|12126.7|0
1635454200000|2021-10-28 20:50:00|12133.8|12127.8|12138.5|12132.5|12138.6|12132.6|12133.8|12127.8|0
1635454500000|2021-10-28 20:55:00|12138.4|12132.4|12135.9|12129.9|12138.5|12132.5|12134|12128|0
1635454800000|2021-10-28 21:00:00|12135.5|12129.5|12136.4|12130.4|12136.8|12130.8|12134.8|12128.8|0
1635455100000|2021-10-28 21:05:00|12136.3|12130.3|12139.4|12133.4|12139.4|12133.4|12136.3|12130.3|0
1635455400000|2021-10-28 21:10:00|12140.7|12134.7|12140.5|12134.5|12140.8|12134.8|12140.2|12134.2|0
1635455700000|2021-10-28 21:15:00|12140.6|12134.6|12140.6|12134.6|12141.2|12135.2|12140.5|12134.5|0
1635456000000|2021-10-28 21:20:00|12140.8|12134.8|12140.8|12134.8|12141.1|12135.1|12140.6|12134.6|0
1635456300000|2021-10-28 21:25:00|12140.5|12134.5|12142.2|12136.2|12142.9|12136.9|12140.5|12134.5|0
1635456600000|2021-10-28 21:30:00|12142.5|12136.5|12143|12137|12143.5|12137.5|12142.2|12136.2|0
1635456900000|2021-10-28 21:35:00|12142.9|12136.9|12143.1|12137.1|12143.4|12137.4|12142.4|12136.4|0
1635457200000|2021-10-28 21:40:00|12143|12137|12142.8|12136.8|12143.4|12137.4|12142.8|12136.8|0
1635457500000|2021-10-28 21:45:00|12142.2|12136.2|12142.3|12136.3|12143.2|12137.2|12142.2|12136.2|0
1635457800000|2021-10-28 21:50:00|12142.2|12136.2|12142.3|12136.3|12143|12137|12142.1|12136.1|0
1635458100000|2021-10-28 21:55:00|12142.2|12136.2|12141.7|12135.7|12142.3|12136.3|12141.1|12135.1|0
1635458400000|2021-10-28 22:00:00|12141.4|12135.4|12139.3|12133.3|12142.1|12136.1|12138.2|12132.2|0
1635458700000|2021-10-28 22:05:00|12139.4|12133.4|12139|12133|12140.4|12134.4|12138.2|12132.2|0
1635459000000|2021-10-28 22:10:00|12139.1|12133.1|12139.2|12133.2|12139.6|12133.6|12137|12131|0
1635459300000|2021-10-28 22:15:00|12139.1|12133.1|12138.9|12132.9|12139.1|12133.1|12137.5|12131.5|0
1635459600000|2021-10-28 22:20:00|12139|12133|12140|12134|12140.3|12134.3|12138.9|12132.9|0
1635459900000|2021-10-28 22:25:00|12140.3|12134.3|12142.1|12136.1|12142.3|12136.3|12140|12134|0
1635460200000|2021-10-28 22:30:00|12142.2|12136.2|12139.3|12133.3|12142.6|12136.6|12139.3|12133.3|0
1635460500000|2021-10-28 22:35:00|12139|12133|12137.1|12131.1|12139.3|12133.3|12136.8|12130.8|0
1635460800000|2021-10-28 22:40:00|12137|12131|12135.4|12129.4|12137.6|12131.6|12135.4|12129.4|0
1635461100000|2021-10-28 22:45:00|12135.5|12129.5|12136.8|12130.8|12137.1|12131.1|12135.5|12129.5|0
1635461400000|2021-10-28 22:50:00|12136.7|12130.7|12137.8|12131.8|12138.1|12132.1|12136.5|12130.5|0
1635461700000|2021-10-28 22:55:00|12137.9|12131.9|12138.2|12132.2|12139|12133|12137.1|12131.1|0
1635462000000|2021-10-28 23:00:00|12138.1|12132.1|12138.5|12132.5|12139.6|12133.6|12137.4|12131.4|0
1635462300000|2021-10-28 23:05:00|12138.6|12132.6|12137.9|12131.9|12139|12133|12136.3|12130.3|0
1635462600000|2021-10-28 23:10:00|12137.8|12131.8|12139|12133|12139|12133|12137.4|12131.4|0
1635462900000|2021-10-28 23:15:00|12138.9|12132.9|12134.9|12128.9|12138.9|12132.9|12134.6|12128.6|0
1635463200000|2021-10-28 23:20:00|12135|12129|12135.4|12129.4|12136.3|12130.3|12135|12129|0
1635463500000|2021-10-28 23:25:00|12135.5|12129.5|12135.4|12129.4|12136.3|12130.3|12134.9|12128.9|0
1635463800000|2021-10-28 23:30:00|12135.3|12129.3|12136|12130|12136|12130|12134.3|12128.3|0
1635464100000|2021-10-28 23:35:00|12135.7|12129.7|12135.4|12129.4|12135.7|12129.7|12134.9|12128.9|0
1635464400000|2021-10-28 23:40:00|12135.3|12129.3|12136.2|12130.2|12136.7|12130.7|12134.3|12128.3|0
1635464700000|2021-10-28 23:45:00|12136.1|12130.1|12138.4|12132.4|12138.4|12132.4|12135.6|12129.6|0
1635465000000|2021-10-28 23:50:00|12138.7|12132.7|12139.1|12133.1|12139.8|12133.8|12138.5|12132.5|0
1635465300000|2021-10-28 23:55:00|12138.7|12132.7|12138.4|12132.4|12139.8|12133.8|12138.4|12132.4|0
1635465600000|2021-10-29 00:00:00|12138.7|12132.7|12140.4|12134.4|12142.9|12136.9|12137.3|12131.3|0
1635465900000|2021-10-29 00:05:00|12140.5|12134.5|12140.9|12134.9|12141.4|12135.4|12138|12132|0
1635466200000|2021-10-29 00:10:00|12141|12135|12137.8|12131.8|12141.4|12135.4|12137.1|12131.1|0
1635466500000|2021-10-29 00:15:00|12137.4|12131.4|12133.2|12127.2|12137.6|12131.6|12132.4|12126.4|0
1635466800000|2021-10-29 00:20:00|12132.8|12126.8|12131.9|12125.9|12135.2|12129.2|12131.4|12125.4|0
1635467100000|2021-10-29 00:25:00|12132|12126|12129.2|12123.2|12133.1|12127.1|12129.2|12123.2|0
1635467400000|2021-10-29 00:30:00|12129.1|12123.1|12130.1|12124.1|12131.7|12125.7|12128.3|12122.3|0
1635467700000|2021-10-29 00:35:00|12130.5|12124.5|12134.1|12128.1|12134.2|12128.2|12130|12124|0
1635468000000|2021-10-29 00:40:00|12134.8|12128.8|12136.8|12130.8|12137.6|12131.6|12133.4|12127.4|0
1635468300000|2021-10-29 00:45:00|12136.7|12130.7|12127|12121|12136.7|12130.7|12127|12121|0
1635468600000|2021-10-29 00:50:00|12126.6|12120.6|12125.4|12119.4|12127.9|12121.9|12125.4|12119.4|0
1635468900000|2021-10-29 00:55:00|12125.8|12119.8|12123.8|12117.8|12126.2|12120.2|12122.9|12116.9|0
1635469200000|2021-10-29 01:00:00|12124.6|12118.6|12122|12116|12127.5|12121.5|12121.9|12115.9|0
1635469500000|2021-10-29 01:05:00|12121.9|12115.9|12119.3|12113.3|12122.8|12116.8|12119.3|12113.3|0
1635469800000|2021-10-29 01:10:00|12119.6|12113.6|12123.5|12117.5|12123.5|12117.5|12119.3|12113.3|0
1635470100000|2021-10-29 01:15:00|12123.4|12117.4|12121.1|12115.1|12123.6|12117.6|12120.6|12114.6|0
1635470400000|2021-10-29 01:20:00|12120.9|12114.9|12117.7|12111.7|12121.1|12115.1|12116.8|12110.8|0
1635470700000|2021-10-29 01:25:00|12117.8|12111.8|12122.7|12116.7|12123.5|12117.5|12116.9|12110.9|0
1635471000000|2021-10-29 01:30:00|12122.9|12116.9|12125.2|12119.2|12126.4|12120.4|12120.2|12114.2|0
1635471300000|2021-10-29 01:35:00|12125.6|12119.6|12122.2|12116.2|12126|12120|12120.9|12114.9|0
1635471600000|2021-10-29 01:40:00|12122.4|12116.4|12123.4|12117.4|12124.2|12118.2|12120.8|12114.8|0
1635471900000|2021-10-29 01:45:00|12123.3|12117.3|12125.8|12119.8|12126.7|12120.7|12121.7|12115.7|0
1635472200000|2021-10-29 01:50:00|12125.9|12119.9|12129.2|12123.2|12130|12124|12125.8|12119.8|0
1635472500000|2021-10-29 01:55:00|12129.6|12123.6|12125|12119|12130.1|12124.1|12124.2|12118.2|0
1635472800000|2021-10-29 02:00:00|12124.9|12118.9|12125.1|12119.1|12128.3|12122.3|12124.9|12118.9|0
1635473100000|2021-10-29 02:05:00|12125.4|12119.4|12125.1|12119.1|12126.7|12120.7|12124.2|12118.2|0
1635473400000|2021-10-29 02:10:00|12125.5|12119.5|12130.1|12124.1|12130.1|12124.1|12123.4|12117.4|0
1635473700000|2021-10-29 02:15:00|12130|12124|12129.2|12123.2|12130.1|12124.1|12128.4|12122.4|0
1635474000000|2021-10-29 02:20:00|12129.3|12123.3|12126|12120|12130.1|12124.1|12125.2|12119.2|0
1635474300000|2021-10-29 02:25:00|12125.9|12119.9|12124.4|12118.4|12126.1|12120.1|12123.6|12117.6|0
1635474600000|2021-10-29 02:30:00|12124|12118|12121.2|12115.2|12124|12118|12121.1|12115.1|0
1635474900000|2021-10-29 02:35:00|12121.1|12115.1|12122.8|12116.8|12124.4|12118.4|12121.1|12115.1|0
1635475200000|2021-10-29 02:40:00|12122.6|12116.6|12123.2|12117.2|12124.4|12118.4|12122|12116|0
1635475500000|2021-10-29 02:45:00|12123.4|12117.4|12126.5|12120.5|12126.5|12120.5|12123.4|12117.4|0
1635475800000|2021-10-29 02:50:00|12126.6|12120.6|12125.2|12119.2|12126.9|12120.9|12125.2|12119.2|0
1635476100000|2021-10-29 02:55:00|12125.3|12119.3|12126.1|12120.1|12126.1|12120.1|12125.3|12119.3|0
1635476400000|2021-10-29 03:00:00|12126|12120|12125.3|12119.3|12126|12120|12124|12118|0
1635476700000|2021-10-29 03:05:00|12125.1|12119.1|12124.6|12118.6|12125.7|12119.7|12124.5|12118.5|0
1635477000000|2021-10-29 03:10:00|12124.5|12118.5|12124.9|12118.9|12124.9|12118.9|12123.3|12117.3|0
1635477300000|2021-10-29 03:15:00|12124.7|12118.7|12124.6|12118.6|12126.2|12120.2|12124.5|12118.5|0
1635477600000|2021-10-29 03:20:00|12125|12119|12133.2|12127.2|12136.1|12130.1|12124.9|12118.9|0
1635477900000|2021-10-29 03:25:00|12133|12127|12135.3|12129.3|12137|12131|12131.9|12125.9|0
1635478200000|2021-10-29 03:30:00|12135.7|12129.7|12132.9|12126.9|12136.1|12130.1|12132.1|12126.1|0
1635478500000|2021-10-29 03:35:00|12133.3|12127.3|12132.1|12126.1|12134.1|12128.1|12132.1|12126.1|0
1635478800000|2021-10-29 03:40:00|12132.3|12126.3|12129.7|12123.7|12132.9|12126.9|12129.6|12123.6|0
1635479100000|2021-10-29 03:45:00|12129.9|12123.9|12128.8|12122.8|12130.5|12124.5|12128|12122|0
1635479400000|2021-10-29 03:50:00|12129.6|12123.6|12128|12122|12129.6|12123.6|12127.5|12121.5|0
1635479700000|2021-10-29 03:55:00|12127.9|12121.9|12128|12122|12128.9|12122.9|12127.1|12121.1|0
1635480000000|2021-10-29 04:00:00|12127.8|12121.8|12128.8|12122.8|12129.2|12123.2|12127.2|12121.2|0
1635480300000|2021-10-29 04:05:00|12128.9|12122.9|12128.9|12122.9|12129.7|12123.7|12128|12122|0
1635480600000|2021-10-29 04:10:00|12129.1|12123.1|12128.8|12122.8|12129.7|12123.7|12128.8|12122.8|0
1635480900000|2021-10-29 04:15:00|12129.2|12123.2|12130.8|12124.8|12131.3|12125.3|12129.2|12123.2|0
1635481200000|2021-10-29 04:20:00|12130.6|12124.6|12130.5|12124.5|12131.7|12125.7|12130.5|12124.5|0
1635481500000|2021-10-29 04:25:00|12130.4|12124.4|12129.6|12123.6|12130.5|12124.5|12129.6|12123.6|0
1635481800000|2021-10-29 04:30:00|12129.2|12123.2|12123.6|12117.6|12129.6|12123.6|12123.6|12117.6|0
1635482100000|2021-10-29 04:35:00|12123.7|12117.7|12122.9|12116.9|12125.3|12119.3|12122.5|12116.5|0
1635482400000|2021-10-29 04:40:00|12122.8|12116.8|12124|12118|12125.4|12119.4|12121.2|12115.2|0
1635482700000|2021-10-29 04:45:00|12124.1|12118.1|12123.1|12117.1|12124.8|12118.8|12123.1|12117.1|0
1635483000000|2021-10-29 04:50:00|12122.7|12116.7|12121.6|12115.6|12124|12118|12121.5|12115.5|0
1635483300000|2021-10-29 04:55:00|12121.8|12115.8|12120.7|12114.7|12123.2|12117.2|12120.7|12114.7|0
1635483600000|2021-10-29 05:00:00|12120.9|12114.9|12117.2|12111.2|12121.5|12115.5|12116.5|12110.5|0
1635483900000|2021-10-29 05:05:00|12116.9|12110.9|12115.6|12109.6|12118.2|12112.2|12114.8|12108.8|0
1635484200000|2021-10-29 05:10:00|12115.2|12109.2|12116.4|12110.4|12117.2|12111.2|12113.8|12107.8|0
1635484500000|2021-10-29 05:15:00|12116.6|12110.6|12119|12113|12119|12113|12116.3|12110.3|0
1635484800000|2021-10-29 05:20:00|12119.1|12113.1|12118.8|12112.8|12121.1|12115.1|12117.5|12111.5|0
1635485100000|2021-10-29 05:25:00|12118.9|12112.9|12120.8|12114.8|12121.7|12115.7|12118.9|12112.9|0
1635485400000|2021-10-29 05:30:00|12121.2|12115.2|12122.5|12116.5|12124.2|12118.2|12121.2|12115.2|0
1635485700000|2021-10-29 05:35:00|12122.7|12116.7|12122.5|12116.5|12123.4|12117.4|12121.6|12115.6|0
1635486000000|2021-10-29 05:40:00|12123.3|12117.3|12124.5|12118.5|12125.4|12119.4|12122.5|12116.5|0
1635486300000|2021-10-29 05:45:00|12124.3|12118.3|12124.2|12118.2|12124.7|12118.7|12123.3|12117.3|0
1635486600000|2021-10-29 05:50:00|12123.9|12117.9|12119.4|12113.4|12124.2|12118.2|12118.6|12112.6|0
1635486900000|2021-10-29 05:55:00|12119.5|12113.5|12121.8|12115.8|12123.7|12117.7|12119.4|12113.4|0
1635487200000|2021-10-29 06:00:00|12100|12098|12092|12090|12100|12098|12089.5|12087.5|67
1635487500000|2021-10-29 06:05:00|12092.5|12090.5|12083|12081|12094|12092|12080|12078|92
1635487800000|2021-10-29 06:10:00|12082.5|12080.5|12078.5|12076.5|12084|12082|12078.5|12076.5|58
1635488100000|2021-10-29 06:15:00|12079|12077|12084|12082|12085|12083|12077|12075|50
1635488400000|2021-10-29 06:20:00|12084.5|12082.5|12083.5|12081.5|12086.5|12084.5|12079.5|12077.5|34
1635488700000|2021-10-29 06:25:00|12083|12081|12095|12093|12095|12093|12082|12080|54
1635489000000|2021-10-29 06:30:00|12095.5|12093.5|12094|12092|12097|12095|12087.5|12085.5|27
1635489300000|2021-10-29 06:35:00|12093.5|12091.5|12092|12090|12096|12094|12088.5|12086.5|24
1635489600000|2021-10-29 06:40:00|12092.5|12090.5|12090|12088|12093|12091|12089.5|12087.5|17
1635489900000|2021-10-29 06:45:00|12090.5|12088.5|12087|12085|12092|12090|12086|12084|25
1635490200000|2021-10-29 06:50:00|12087.5|12085.5|12088|12086|12092|12090|12083.5|12081.5|48
1635490500000|2021-10-29 06:55:00|12085.5|12083.5|12095.5|12093.5|12107.5|12105.5|12081|12079|305
1635490800000|2021-10-29 07:00:00|12096.5|12094.5|12080|12078|12099.5|12097.5|12076|12074|950
1635491100000|2021-10-29 07:05:00|12079.5|12077.5|12090|12088|12090.5|12088.5|12056.5|12054.5|737
1635491400000|2021-10-29 07:10:00|12089.5|12087.5|12091.5|12089.5|12094.5|12092.5|12080.5|12078.5|556
1635491700000|2021-10-29 07:15:00|12092|12090|12081.5|12079.5|12097.5|12095.5|12077|12075|647
1635492000000|2021-10-29 07:20:00|12082.5|12080.5|12095.5|12093.5|12098|12096|12077.5|12075.5|326
1635492300000|2021-10-29 07:25:00|12096.5|12094.5|12090|12088|12100.5|12098.5|12084.5|12082.5|394
1635492600000|2021-10-29 07:30:00|12090.5|12088.5|12090|12088|12100|12098|12083.5|12081.5|283
1635492900000|2021-10-29 07:35:00|12090.5|12088.5|12091|12089|12094.5|12092.5|12087.5|12085.5|255
1635493200000|2021-10-29 07:40:00|12089.1|12087.1|12084.1|12082.1|12097.1|12095.1|12083.6|12081.6|192
1635493500000|2021-10-29 07:45:00|12083.6|12081.6|12078.6|12076.6|12085.1|12083.1|12076.6|12074.6|225
1635493800000|2021-10-29 07:50:00|12079.1|12077.1|12089.6|12087.6|12091.1|12089.1|12069.6|12067.6|299
1635494100000|2021-10-29 07:55:00|12088.6|12086.6|12080.6|12078.6|12089.1|12087.1|12078.6|12076.6|201
1635494400000|2021-10-29 08:00:00|12080.1|12078.1|12089.6|12087.6|12090.6|12088.6|12077.6|12075.6|242
1635494700000|2021-10-29 08:05:00|12088.6|12086.6|12083.6|12081.6|12091.6|12089.6|12081.1|12079.1|238
1635495000000|2021-10-29 08:10:00|12084.1|12082.1|12086.6|12084.6|12088.6|12086.6|12082.1|12080.1|113
1635495300000|2021-10-29 08:15:00|12086.1|12084.1|12086.6|12084.6|12089.6|12087.6|12084.6|12082.6|152
1635495600000|2021-10-29 08:20:00|12087.1|12085.1|12083.1|12081.1|12093.6|12091.6|12082.6|12080.6|156
1635495900000|2021-10-29 08:25:00|12083.6|12081.6|12066.1|12064.1|12085.6|12083.6|12066.1|12064.1|165
1635496200000|2021-10-29 08:30:00|12065.6|12063.6|12080.1|12078.1|12083.1|12081.1|12064.6|12062.6|282
1635496500000|2021-10-29 08:35:00|12079.6|12077.6|12074.6|12072.6|12079.6|12077.6|12074.6|12072.6|165
1635496800000|2021-10-29 08:40:00|12073.6|12071.6|12077.6|12075.6|12077.6|12075.6|12069.6|12067.6|121
1635497100000|2021-10-29 08:45:00|12077.1|12075.1|12075.6|12073.6|12079.1|12077.1|12073.1|12071.1|132
1635497400000|2021-10-29 08:50:00|12074.6|12072.6|12072.6|12070.6|12078.6|12076.6|12072.1|12070.1|160
1635497700000|2021-10-29 08:55:00|12073.1|12071.1|12080.6|12078.6|12081.6|12079.6|12070.1|12068.1|100
1635498000000|2021-10-29 09:00:00|12076.6|12074.6|12079.6|12077.6|12083.1|12081.1|12076.1|12074.1|203
1635498300000|2021-10-29 09:05:00|12079.1|12077.1|12084.1|12082.1|12088.6|12086.6|12077.6|12075.6|151
1635498600000|2021-10-29 09:10:00|12083.6|12081.6|12079.1|12077.1|12087.6|12085.6|12077.1|12075.1|93
1635498900000|2021-10-29 09:15:00|12078.6|12076.6|12074.1|12072.1|12080.1|12078.1|12071.6|12069.6|163
1635499200000|2021-10-29 09:20:00|12073.6|12071.6|12080.6|12078.6|12085.6|12083.6|12067.6|12065.6|152
1635499500000|2021-10-29 09:25:00|12080.1|12078.1|12076.1|12074.1|12080.1|12078.1|12072.6|12070.6|114
1635499800000|2021-10-29 09:30:00|12076.6|12074.6|12074.6|12072.6|12080.6|12078.6|12072.6|12070.6|205
1635500100000|2021-10-29 09:35:00|12075.1|12073.1|12069.1|12067.1|12076.6|12074.6|12068.1|12066.1|51
1635500400000|2021-10-29 09:40:00|12068.6|12066.6|12063.6|12061.6|12069.6|12067.6|12061.6|12059.6|149
1635500700000|2021-10-29 09:45:00|12063.1|12061.1|12069.1|12067.1|12069.6|12067.6|12061.6|12059.6|95
1635501000000|2021-10-29 09:50:00|12068.6|12066.6|12072.1|12070.1|12080.6|12078.6|12068.6|12066.6|194
1635501300000|2021-10-29 09:55:00|12072.6|12070.6|12068.1|12066.1|12073.6|12071.6|12067.6|12065.6|94
1635501600000|2021-10-29 10:00:00|12067.6|12065.6|12067.1|12065.1|12073.6|12071.6|12066.6|12064.6|182
1635501900000|2021-10-29 10:05:00|12067.6|12065.6|12065.6|12063.6|12069.6|12067.6|12063.1|12061.1|146
1635502200000|2021-10-29 10:10:00|12066.1|12064.1|12046.1|12044.1|12068.6|12066.6|12045.6|12043.6|275
1635502500000|2021-10-29 10:15:00|12046.6|12044.6|12044.6|12042.6|12049.1|12047.1|12039.6|12037.6|393
1635502800000|2021-10-29 10:20:00|12044.1|12042.1|12041.1|12039.1|12046.6|12044.6|12040.1|12038.1|502
1635503100000|2021-10-29 10:25:00|12041.6|12039.6|12045.6|12043.6|12048.6|12046.6|12039.6|12037.6|377
1635503400000|2021-10-29 10:30:00|12045.1|12043.1|12049.6|12047.6|12050.6|12048.6|12043.1|12041.1|176
1635503700000|2021-10-29 10:35:00|12049.1|12047.1|12049.6|12047.6|12051.6|12049.6|12045.6|12043.6|276
1635504000000|2021-10-29 10:40:00|12049.1|12047.1|12050.1|12048.1|12053.6|12051.6|12043.6|12041.6|316
1635504300000|2021-10-29 10:45:00|12050.6|12048.6|12068.6|12066.6|12069.1|12067.1|12050.6|12048.6|247
1635504600000|2021-10-29 10:50:00|12069.1|12067.1|12073.1|12071.1|12076.6|12074.6|12069.1|12067.1|159
1635504900000|2021-10-29 10:55:00|12072.6|12070.6|12078.1|12076.1|12079.1|12077.1|12069.6|12067.6|285
1635505200000|2021-10-29 11:00:00|12077.6|12075.6|12076.1|12074.1|12079.6|12077.6|12070.6|12068.6|265
1635505500000|2021-10-29 11:05:00|12075.6|12073.6|12072.6|12070.6|12078.1|12076.1|12072.6|12070.6|195
1635505800000|2021-10-29 11:10:00|12072.1|12070.1|12074.1|12072.1|12078.6|12076.6|12071.6|12069.6|131
1635506100000|2021-10-29 11:15:00|12073.6|12071.6|12075.6|12073.6|12078.6|12076.6|12072.1|12070.1|112
1635506400000|2021-10-29 11:20:00|12076.1|12074.1|12072.6|12070.6|12077.6|12075.6|12071.6|12069.6|77
1635506700000|2021-10-29 11:25:00|12073.1|12071.1|12070.6|12068.6|12074.6|12072.6|12068.1|12066.1|67
1635507000000|2021-10-29 11:30:00|12070.1|12068.1|12056.6|12054.6|12071.6|12069.6|12055.6|12053.6|136
1635507300000|2021-10-29 11:35:00|12057.6|12055.6|12067.6|12065.6|12068.6|12066.6|12056.6|12054.6|186
1635507600000|2021-10-29 11:40:00|12068.7|12066.7|12066.7|12064.7|12071.7|12069.7|12064.7|12062.7|87
1635507900000|2021-10-29 11:45:00|12066.2|12064.2|12069.7|12067.7|12070.7|12068.7|12062.7|12060.7|52
1635508200000|2021-10-29 11:50:00|12069.2|12067.2|12075.2|12073.2|12076.2|12074.2|12065.7|12063.7|108
1635508500000|2021-10-29 11:55:00|12074.7|12072.7|12068.7|12066.7|12075.2|12073.2|12068.7|12066.7|34
1635508800000|2021-10-29 12:00:00|12069.2|12067.2|12070.7|12068.7|12072.7|12070.7|12064.7|12062.7|86
1635509100000|2021-10-29 12:05:00|12070.2|12068.2|12072.7|12070.7|12075.7|12073.7|12069.7|12067.7|74
1635509400000|2021-10-29 12:10:00|12073.7|12071.7|12075.7|12073.7|12076.7|12074.7|12071.7|12069.7|69
1635509700000|2021-10-29 12:15:00|12076.2|12074.2|12075.7|12073.7|12077.7|12075.7|12071.7|12069.7|148
1635510000000|2021-10-29 12:20:00|12076.2|12074.2|12077.7|12075.7|12078.7|12076.7|12075.2|12073.2|62
1635510300000|2021-10-29 12:25:00|12077.2|12075.2|12074.2|12072.2|12078.2|12076.2|12074.2|12072.2|94
1635510600000|2021-10-29 12:30:00|12073.7|12071.7|12076.7|12074.7|12080.7|12078.7|12067.2|12065.2|185
1635510900000|2021-10-29 12:35:00|12077.2|12075.2|12080.2|12078.2|12085.7|12083.7|12074.7|12072.7|133
1635511200000|2021-10-29 12:40:00|12080.7|12078.7|12084.7|12082.7|12087.7|12085.7|12078.7|12076.7|98
1635511500000|2021-10-29 12:45:00|12084.2|12082.2|12074.7|12072.7|12085.7|12083.7|12073.7|12071.7|123
1635511800000|2021-10-29 12:50:00|12074.2|12072.2|12066.2|12064.2|12075.7|12073.7|12064.7|12062.7|151
1635512100000|2021-10-29 12:55:00|12065.7|12063.7|12072.2|12070.2|12075.7|12073.7|12061.7|12059.7|116
1635512400000|2021-10-29 13:00:00|12072.7|12070.7|12079.7|12077.7|12079.7|12077.7|12070.7|12068.7|218
1635512700000|2021-10-29 13:05:00|12080.2|12078.2|12068.7|12066.7|12081.7|12079.7|12068.7|12066.7|312
1635513000000|2021-10-29 13:10:00|12069.2|12067.2|12069.2|12067.2|12071.7|12069.7|12062.7|12060.7|169
1635513300000|2021-10-29 13:15:00|12068.7|12066.7|12064.7|12062.7|12072.2|12070.2|12063.7|12061.7|164
1635513600000|2021-10-29 13:20:00|12064.2|12062.2|12070.7|12068.7|12072.2|12070.2|12061.7|12059.7|187
1635513900000|2021-10-29 13:25:00|12070.2|12068.2|12069.7|12067.7|12073.7|12071.7|12067.7|12065.7|170
1635514200000|2021-10-29 13:30:00|12068.7|12066.7|12062.7|12060.7|12071.7|12069.7|12062.2|12060.2|541
1635514500000|2021-10-29 13:35:00|12063.2|12061.2|12081.7|12079.7|12082.7|12080.7|12060.2|12058.2|325
1635514800000|2021-10-29 13:40:00|12082.2|12080.2|12085.2|12083.2|12088.2|12086.2|12081.7|12079.7|324
1635515100000|2021-10-29 13:45:00|12085.7|12083.7|12089.2|12087.2|12089.2|12087.2|12079.7|12077.7|226
1635515400000|2021-10-29 13:50:00|12088.7|12086.7|12096.7|12094.7|12099.2|12097.2|12084.2|12082.2|367
1635515700000|2021-10-29 13:55:00|12097.2|12095.2|12090.2|12088.2|12100.2|12098.2|12090.2|12088.2|293
1635516000000|2021-10-29 14:00:00|12089.7|12087.7|12095.2|12093.2|12099.7|12097.7|12088.7|12086.7|353
1635516300000|2021-10-29 14:05:00|12095.7|12093.7|12104.2|12102.2|12105.7|12103.7|12095.2|12093.2|362
1635516600000|2021-10-29 14:10:00|12103.6|12101.6|12093.1|12091.1|12104.1|12102.1|12093.1|12091.1|291
1635516900000|2021-10-29 14:15:00|12093.6|12091.6|12095.6|12093.6|12101.1|12099.1|12090.6|12088.6|295
1635517200000|2021-10-29 14:20:00|12096.1|12094.1|12088.1|12086.1|12099.1|12097.1|12087.6|12085.6|215
1635517500000|2021-10-29 14:25:00|12089.1|12087.1|12095.1|12093.1|12095.1|12093.1|12082.1|12080.1|277
1635517800000|2021-10-29 14:30:00|12095.6|12093.6|12095.6|12093.6|12098.6|12096.6|12093.1|12091.1|206
1635518100000|2021-10-29 14:35:00|12095.1|12093.1|12096.1|12094.1|12099.6|12097.6|12093.6|12091.6|147
1635518400000|2021-10-29 14:40:00|12096.6|12094.6|12096.1|12094.1|12098.1|12096.1|12091.1|12089.1|240
1635518700000|2021-10-29 14:45:00|12095.1|12093.1|12094.1|12092.1|12097.6|12095.6|12091.1|12089.1|278
1635519000000|2021-10-29 14:50:00|12095.1|12093.1|12094.1|12092.1|12101.1|12099.1|12094.1|12092.1|307
1635519300000|2021-10-29 14:55:00|12093.6|12091.6|12098.1|12096.1|12104.1|12102.1|12093.6|12091.6|408
1635519600000|2021-10-29 15:00:00|12098.6|12096.6|12097.1|12095.1|12104.1|12102.1|12096.1|12094.1|246
1635519900000|2021-10-29 15:05:00|12097.6|12095.6|12104.1|12102.1|12104.6|12102.6|12096.1|12094.1|340
1635520200000|2021-10-29 15:10:00|12103.1|12101.1|12102.6|12100.6|12107.1|12105.1|12102.1|12100.1|278
1635520500000|2021-10-29 15:15:00|12103.1|12101.1|12109.1|12107.1|12110.6|12108.6|12100.1|12098.1|598
1635520800000|2021-10-29 15:20:00|12109.6|12107.6|12113.1|12111.1|12114.1|12112.1|12107.6|12105.6|799
1635521100000|2021-10-29 15:25:00|12113.6|12111.6|12107.1|12105.1|12114.1|12112.1|12104.6|12102.6|2572
1635521400000|2021-10-29 15:30:00|12108.6|12106.6|12113.1|12111.1|12120.1|12118.1|12107.1|12105.1|1174
1635521700000|2021-10-29 15:35:00|12113.6|12111.6|12110.6|12108.6|12114.1|12112.1|12105.1|12103.1|440
1635522000000|2021-10-29 15:40:00|12109.6|12107.6|12106.6|12104.6|12111.6|12109.6|12105.6|12103.6|450
1635522300000|2021-10-29 15:45:00|12106.1|12104.1|12109.6|12107.6|12111.6|12109.6|12103.1|12101.1|95
1635522600000|2021-10-29 15:50:00|12110.1|12108.1|12111.6|12109.6|12113.1|12111.1|12108.1|12106.1|36
1635522900000|2021-10-29 15:55:00|12112.1|12110.1|12112.1|12110.1|12115.1|12113.1|12109.6|12107.6|39
1635523200000|2021-10-29 16:00:00|12112.6|12110.6|12118.1|12116.1|12118.6|12116.6|12109.1|12107.1|51
1635523500000|2021-10-29 16:05:00|12118.6|12116.6|12118.1|12116.1|12121.1|12119.1|12117.6|12115.6|28
1635523800000|2021-10-29 16:10:00|12118.6|12116.6|12121.1|12119.1|12123.1|12121.1|12118.6|12116.6|38
1635524100000|2021-10-29 16:15:00|12121.6|12119.6|12122.6|12120.6|12124.1|12122.1|12120.6|12118.6|6
1635524400000|2021-10-29 16:20:00|12123.1|12121.1|12130.1|12128.1|12130.6|12128.6|12121.6|12119.6|46
1635524700000|2021-10-29 16:25:00|12129.6|12127.6|12131.1|12129.1|12131.6|12129.6|12126.1|12124.1|67
1635525000000|2021-10-29 16:30:00|12130.6|12128.6|12127.1|12125.1|12130.6|12128.6|12126.1|12124.1|62
1635525300000|2021-10-29 16:35:00|12127.6|12125.6|12130.6|12128.6|12133.6|12131.6|12127.1|12125.1|16
1635525600000|2021-10-29 16:40:00|12130.1|12128.1|12130.1|12128.1|12131.1|12129.1|12129.1|12127.1|0
1635525900000|2021-10-29 16:45:00|12129.6|12127.6|12128.6|12126.6|12130.1|12128.1|12125.1|12123.1|23
1635526200000|2021-10-29 16:50:00|12128.1|12126.1|12123.6|12121.6|12128.1|12126.1|12122.6|12120.6|13
1635526500000|2021-10-29 16:55:00|12124.1|12122.1|12122.1|12120.1|12125.1|12123.1|12120.1|12118.1|19
1635526800000|2021-10-29 17:00:00|12121.6|12119.6|12121.1|12119.1|12122.6|12120.6|12120.6|12118.6|10
1635527100000|2021-10-29 17:05:00|12121.6|12119.6|12120.6|12118.6|12122.1|12120.1|12118.1|12116.1|23
1635527400000|2021-10-29 17:10:00|12120.1|12118.1|12119.1|12117.1|12121.6|12119.6|12118.6|12116.6|25
1635527700000|2021-10-29 17:15:00|12118.6|12116.6|12116.1|12114.1|12120.1|12118.1|12116.1|12114.1|9
1635528000000|2021-10-29 17:20:00|12115.6|12113.6|12117.1|12115.1|12118.1|12116.1|12115.6|12113.6|7
1635528300000|2021-10-29 17:25:00|12117.6|12115.6|12118.6|12116.6|12119.1|12117.1|12116.6|12114.6|9
1635528600000|2021-10-29 17:30:00|12119.1|12117.1|12120.1|12118.1|12121.6|12119.6|12118.1|12116.1|3
1635528900000|2021-10-29 17:35:00|12120.6|12118.6|12116.1|12114.1|12120.6|12118.6|12114.1|12112.1|46
1635529200000|2021-10-29 17:40:00|12116.6|12114.6|12121.1|12119.1|12122.1|12120.1|12116.6|12114.6|39
1635529500000|2021-10-29 17:45:00|12120.1|12118.1|12115.1|12113.1|12120.6|12118.6|12113.1|12111.1|38
1635529800000|2021-10-29 17:50:00|12115.6|12113.6|12119.6|12117.6|12119.6|12117.6|12114.6|12112.6|14
1635530100000|2021-10-29 17:55:00|12119.1|12117.1|12121.1|12119.1|12121.6|12119.6|12119.1|12117.1|1
1635530400000|2021-10-29 18:00:00|12120.6|12118.6|12118.6|12116.6|12120.6|12118.6|12116.1|12114.1|24
1635530700000|2021-10-29 18:05:00|12119.1|12117.1|12120.6|12118.6|12121.6|12119.6|12116.1|12114.1|17
1635531000000|2021-10-29 18:10:00|12120.1|12118.1|12116.6|12114.6|12123.1|12121.1|12116.1|12114.1|34
1635531300000|2021-10-29 18:15:00|12116.1|12114.1|12113.6|12111.6|12117.1|12115.1|12112.6|12110.6|33
1635531600000|2021-10-29 18:20:00|12114.1|12112.1|12112.1|12110.1|12116.1|12114.1|12111.6|12109.6|12
1635531900000|2021-10-29 18:25:00|12111.6|12109.6|12109.6|12107.6|12112.6|12110.6|12109.1|12107.1|20
1635532200000|2021-10-29 18:30:00|12110.1|12108.1|12111.6|12109.6|12113.1|12111.1|12109.6|12107.6|22
1635532500000|2021-10-29 18:35:00|12112.1|12110.1|12112.6|12110.6|12115.1|12113.1|12111.1|12109.1|12
1635532800000|2021-10-29 18:40:00|12113.1|12111.1|12115.1|12113.1|12116.1|12114.1|12112.6|12110.6|27
1635533100000|2021-10-29 18:45:00|12114.6|12112.6|12114.1|12112.1|12115.1|12113.1|12111.6|12109.6|4
1635533400000|2021-10-29 18:50:00|12113.6|12111.6|12115.6|12113.6|12116.1|12114.1|12112.6|12110.6|19
1635533700000|2021-10-29 18:55:00|12115.1|12113.1|12110.6|12108.6|12116.1|12114.1|12109.6|12107.6|19
1635534000000|2021-10-29 19:00:00|12110.1|12108.1|12110.1|12108.1|12112.6|12110.6|12107.6|12105.6|32
1635534300000|2021-10-29 19:05:00|12109.6|12107.6|12109.1|12107.1|12111.6|12109.6|12107.1|12105.1|26
1635534600000|2021-10-29 19:10:00|12110.1|12108.1|12108.6|12106.6|12110.1|12108.1|12107.1|12105.1|9
1635534900000|2021-10-29 19:15:00|12109.1|12107.1|12107.1|12105.1|12109.1|12107.1|12103.6|12101.6|37
1635535200000|2021-10-29 19:20:00|12107.6|12105.6|12107.1|12105.1|12112.1|12110.1|12106.6|12104.6|29
1635535500000|2021-10-29 19:25:00|12106.6|12104.6|12106.6|12104.6|12108.6|12106.6|12105.6|12103.6|27
1635535800000|2021-10-29 19:30:00|12106.1|12104.1|12114.1|12112.1|12114.6|12112.6|12103.1|12101.1|60
1635536100000|2021-10-29 19:35:00|12113.6|12111.6|12118.1|12116.1|12118.6|12116.6|12113.6|12111.6|12
1635536400000|2021-10-29 19:40:00|12118.6|12116.6|12122.1|12120.1|12122.6|12120.6|12117.6|12115.6|18
1635536700000|2021-10-29 19:45:00|12121.6|12119.6|12127.1|12125.1|12128.6|12126.6|12121.6|12119.6|29
1635537000000|2021-10-29 19:50:00|12127.6|12125.6|12141.6|12139.6|12141.6|12139.6|12123.1|12121.1|39
1635537300000|2021-10-29 19:55:00|12141.1|12139.1|12129.2|12123.2|12142.1|12140.1|12126.1|12121.1|69
1635537600000|2021-10-29 20:00:00|12129.6|12123.6|12131.8|12125.8|12131.8|12125.8|12127.6|12121.6|0
1635537900000|2021-10-29 20:05:00|12131.4|12125.4|12131.1|12125.1|12131.8|12125.8|12128.9|12122.9|0
1635538200000|2021-10-29 20:10:00|12131|12125|12133.2|12127.2|12134.6|12128.6|12130.7|12124.7|0
1635538500000|2021-10-29 20:15:00|12133.3|12127.3|12134.6|12128.6|12135.4|12129.4|12132.9|12126.9|0
1635538800000|2021-10-29 20:20:00|12134.5|12128.5|12135.4|12129.4|12135.4|12129.4|12133.5|12127.5|0
1635539100000|2021-10-29 20:25:00|12135.2|12129.2|12135.7|12129.7|12135.7|12129.7|12134.6|12128.6|0
1635539400000|2021-10-29 20:30:00|12135.6|12129.6|12137.1|12131.1|12137.1|12131.1|12134.9|12128.9|0
1635539700000|2021-10-29 20:35:00|12137|12131|12134|12128|12137.1|12131.1|12134|12128|0
1635540000000|2021-10-29 20:40:00|12133.9|12127.9|12134|12128|12134.9|12128.9|12133.5|12127.5|0
1635540300000|2021-10-29 20:45:00|12134.3|12128.3|12134.3|12128.3|12135.4|12129.4|12133.5|12127.5|0
1635540600000|2021-10-29 20:50:00|12134.4|12128.4|12136.9|12130.9|12137.8|12131.8|12134.4|12128.4|0
1635540900000|2021-10-29 20:55:00|12136.8|12130.8|12136.7|12130.7|12137.1|12131.1|12134.2|12128.2|0
1635717600000|2021-10-31 22:00:00|12145.1|12139.1|12144.6|12138.6|12145.1|12139.1|12142.6|12136.6|0
1635717900000|2021-10-31 22:05:00|12144.7|12138.7|12144.9|12138.9|12146.4|12140.4|12143.9|12137.9|0
1635718200000|2021-10-31 22:10:00|12144.8|12138.8|12145.7|12139.7|12146.4|12140.4|12144.3|12138.3|0
1635718500000|2021-10-31 22:15:00|12146|12140|12144.3|12138.3|12146.3|12140.3|12143.5|12137.5|0
1635718800000|2021-10-31 22:20:00|12144.6|12138.6|12144.1|12138.1|12145.3|12139.3|12143.8|12137.8|0
1635719100000|2021-10-31 22:25:00|12143.8|12137.8|12150.9|12144.9|12150.9|12144.9|12143.8|12137.8|0
1635719400000|2021-10-31 22:30:00|12150.8|12144.8|12145.5|12139.5|12150.9|12144.9|12145.5|12139.5|0
1635719700000|2021-10-31 22:35:00|12145.6|12139.6|12145.2|12139.2|12146.6|12140.6|12145.2|12139.2|0
1635720000000|2021-10-31 22:40:00|12145.4|12139.4|12143.4|12137.4|12145.4|12139.4|12142.7|12136.7|0
1635720300000|2021-10-31 22:45:00|12143.3|12137.3|12144.8|12138.8|12144.8|12138.8|12142.7|12136.7|0
1635720600000|2021-10-31 22:50:00|12144.7|12138.7|12145.2|12139.2|12145.2|12139.2|12143.5|12137.5|0
1635720900000|2021-10-31 22:55:00|12145.3|12139.3|12142.7|12136.7|12145.5|12139.5|12142.7|12136.7|0
1635721200000|2021-10-31 23:00:00|12142.6|12136.6|12140.4|12134.4|12143.2|12137.2|12140.4|12134.4|0
1635721500000|2021-10-31 23:05:00|12140.3|12134.3|12140|12134|12140.7|12134.7|12140|12134|0
1635721800000|2021-10-31 23:10:00|12139.7|12133.7|12138.3|12132.3|12139.7|12133.7|12136.4|12130.4|0
1635722100000|2021-10-31 23:15:00|12138.2|12132.2|12141.8|12135.8|12142.1|12136.1|12137.9|12131.9|0
1635722400000|2021-10-31 23:20:00|12141.7|12135.7|12141.5|12135.5|12143.2|12137.2|12140.7|12134.7|0
1635722700000|2021-10-31 23:25:00|12141.8|12135.8|12145|12139|12145|12139|12141.5|12135.5|0
1635723000000|2021-10-31 23:30:00|12145.1|12139.1|12146.4|12140.4|12146.7|12140.7|12143.6|12137.6|0
1635723300000|2021-10-31 23:35:00|12146.3|12140.3|12145.7|12139.7|12147.8|12141.8|12145.3|12139.3|0
1635723600000|2021-10-31 23:40:00|12146.1|12140.1|12148.2|12142.2|12148.6|12142.6|12145.3|12139.3|0
1635723900000|2021-10-31 23:45:00|12148.3|12142.3|12148.6|12142.6|12149.3|12143.3|12147.5|12141.5|0
1635724200000|2021-10-31 23:50:00|12148.9|12142.9|12146.1|12140.1|12148.9|12142.9|12146.1|12140.1|0
1635724500000|2021-10-31 23:55:00|12146.2|12140.2|12147.3|12141.3|12147.9|12141.9|12146.2|12140.2|0
1635724800000|2021-11-01 00:00:00|12147.4|12141.4|12146.9|12140.9|12147.9|12141.9|12146.2|12140.2|0
1635725100000|2021-11-01 00:05:00|12147.3|12141.3|12148.4|12142.4|12148.7|12142.7|12146.2|12140.2|0
1635725400000|2021-11-01 00:10:00|12148.7|12142.7|12150.4|12144.4|12150.8|12144.8|12147.9|12141.9|0
1635725700000|2021-11-01 00:15:00|12150.5|12144.5|12156.1|12150.1|12157.3|12151.3|12150.5|12144.5|0
1635726000000|2021-11-01 00:20:00|12155.9|12149.9|12148.9|12142.9|12156.1|12150.1|12148.1|12142.1|0
1635726300000|2021-11-01 00:25:00|12149.1|12143.1|12152.8|12146.8|12153.6|12147.6|12149.1|12143.1|0
1635726600000|2021-11-01 00:30:00|12153.2|12147.2|12155.9|12149.9|12156.7|12150.7|12152.8|12146.8|0
1635726900000|2021-11-01 00:35:00|12155.7|12149.7|12155.9|12149.9|12156.7|12150.7|12155.1|12149.1|0
1635727200000|2021-11-01 00:40:00|12155.7|12149.7|12155.8|12149.8|12155.9|12149.9|12154.2|12148.2|0
1635727500000|2021-11-01 00:45:00|12156.1|12150.1|12155|12149|12156.6|12150.6|12154.9|12148.9|0
1635727800000|2021-11-01 00:50:00|12154.9|12148.9|12153.3|12147.3|12155.3|12149.3|12152.5|12146.5|0
1635728100000|2021-11-01 00:55:00|12154.1|12148.1|12153.3|12147.3|12154.1|12148.1|12152.8|12146.8|0
1635728400000|2021-11-01 01:00:00|12153.2|12147.2|12146.8|12140.8|12153.2|12147.2|12146.8|12140.8|0
1635728700000|2021-11-01 01:05:00|12146.9|12140.9|12147.2|12141.2|12148.1|12142.1|12146.1|12140.1|0
1635729000000|2021-11-01 01:10:00|12147.4|12141.4|12147|12141|12148.6|12142.6|12146.9|12140.9|0
1635729300000|2021-11-01 01:15:00|12147.1|12141.1|12139.2|12133.2|12147.8|12141.8|12138|12132|0
1635729600000|2021-11-01 01:20:00|12139|12133|12137.9|12131.9|12139.6|12133.6|12137.1|12131.1|0
1635729900000|2021-11-01 01:25:00|12137.6|12131.6|12138.8|12132.8|12138.8|12132.8|12137.1|12131.1|0
1635730200000|2021-11-01 01:30:00|12138.7|12132.7|12136.9|12130.9|12138.7|12132.7|12136.1|12130.1|0
1635730500000|2021-11-01 01:35:00|12136.7|12130.7|12137.7|12131.7|12137.8|12131.8|12135.2|12129.2|0
1635730800000|2021-11-01 01:40:00|12137.6|12131.6|12138.5|12132.5|12138.6|12132.6|12134.3|12128.3|0
1635731100000|2021-11-01 01:45:00|12138.6|12132.6|12137.1|12131.1|12141.1|12135.1|12136.3|12130.3|0
1635731400000|2021-11-01 01:50:00|12137.5|12131.5|12141.9|12135.9|12141.9|12135.9|12137.5|12131.5|0
1635731700000|2021-11-01 01:55:00|12141.6|12135.6|12138.7|12132.7|12142|12136|12138.7|12132.7|0
1635732000000|2021-11-01 02:00:00|12130.6|12124.6|12129.6|12123.6|12131.3|12125.3|12128.7|12122.7|0
1635732300000|2021-11-01 02:05:00|12129.7|12123.7|12130.8|12124.8|12131.3|12125.3|12127.2|12121.2|0
1635732600000|2021-11-01 02:10:00|12131|12125|12129.7|12123.7|12132.8|12126.8|12129.6|12123.6|0
1635732900000|2021-11-01 02:15:00|12138.3|12132.3|12136.2|12130.2|12140.3|12134.3|12136.2|12130.2|0
1635733200000|2021-11-01 02:20:00|12136.9|12130.9|12138.7|12132.7|12139.5|12133.5|12136.9|12130.9|0
1635733500000|2021-11-01 02:25:00|12138.8|12132.8|12140|12134|12142|12136|12138.7|12132.7|0
1635733800000|2021-11-01 02:30:00|12139.8|12133.8|12139.5|12133.5|12142|12136|12139.5|12133.5|0
1635734100000|2021-11-01 02:35:00|12139.6|12133.6|12137|12131|12140.3|12134.3|12136.9|12130.9|0
1635734400000|2021-11-01 02:40:00|12136.9|12130.9|12136.2|12130.2|12137.9|12131.9|12135.4|12129.4|0
1635734700000|2021-11-01 02:45:00|12136.6|12130.6|12136.3|12130.3|12137|12131|12135.3|12129.3|0
1635735000000|2021-11-01 02:50:00|12135.9|12129.9|12134.7|12128.7|12136.3|12130.3|12134.7|12128.7|0
1635735300000|2021-11-01 02:55:00|12134.8|12128.8|12138.1|12132.1|12138.1|12132.1|12134.7|12128.7|0
1635735600000|2021-11-01 03:00:00|12138|12132|12139.6|12133.6|12139.7|12133.7|12138|12132|0
1635735900000|2021-11-01 03:05:00|12139.7|12133.7|12138.7|12132.7|12141.2|12135.2|12138.7|12132.7|0
1635736200000|2021-11-01 03:10:00|12138.8|12132.8|12141.2|12135.2|12141.9|12135.9|12138.8|12132.8|0
1635736500000|2021-11-01 03:15:00|12141.1|12135.1|12139.5|12133.5|12141.1|12135.1|12138.7|12132.7|0
1635736800000|2021-11-01 03:20:00|12139.4|12133.4|12141.1|12135.1|12141.1|12135.1|12138.6|12132.6|0
1635737100000|2021-11-01 03:25:00|12141|12135|12141.1|12135.1|12141.1|12135.1|12140.3|12134.3|0
1635737400000|2021-11-01 03:30:00|12141|12135|12141.9|12135.9|12141.9|12135.9|12139.8|12133.8|0
1635737700000|2021-11-01 03:35:00|12141.8|12135.8|12140.6|12134.6|12142.7|12136.7|12140.2|12134.2|0
1635738000000|2021-11-01 03:40:00|12140.7|12134.7|12140.2|12134.2|12141.1|12135.1|12140.2|12134.2|0
1635738300000|2021-11-01 03:45:00|12140.3|12134.3|12141|12135|12141|12135|12140.3|12134.3|0
1635738600000|2021-11-01 03:50:00|12140.9|12134.9|12139.4|12133.4|12141|12135|12139.3|12133.3|0
1635738900000|2021-11-01 03:55:00|12139.3|12133.3|12138.5|12132.5|12139.4|12133.4|12138|12132|0
1635739200000|2021-11-01 04:00:00|12138.4|12132.4|12139.3|12133.3|12139.3|12133.3|12138|12132|0
1635739500000|2021-11-01 04:05:00|12139.4|12133.4|12140.1|12134.1|12140.1|12134.1|12139.3|12133.3|0
1635739800000|2021-11-01 04:10:00|12140.2|12134.2|12140.9|12134.9|12140.9|12134.9|12140.2|12134.2|0
1635740100000|2021-11-01 04:15:00|12131.8|12125.8|12131.8|12125.8|12131.8|12125.8|12131.8|12125.8|0
1635740400000|2021-11-01 04:20:00|12131.7|12125.7|12131.8|12125.8|12131.8|12125.8|12131.7|12125.7|0
1635740700000|2021-11-01 04:25:00|12131.7|12125.7|12132.6|12126.6|12132.6|12126.6|12131.7|12125.7|0
1635741000000|2021-11-01 04:30:00|12140.8|12134.8|12140.1|12134.1|12140.9|12134.9|12139.2|12133.2|0
1635741300000|2021-11-01 04:35:00|12139.9|12133.9|12138.4|12132.4|12140.2|12134.2|12138.4|12132.4|0
1635741600000|2021-11-01 04:40:00|12138.6|12132.6|12138.4|12132.4|12138.8|12132.8|12138.4|12132.4|0
1635741900000|2021-11-01 04:45:00|12129.7|12123.7|12129.4|12123.4|12130.2|12124.2|12129.3|12123.3|0
1635742200000|2021-11-01 04:50:00|12129|12123|12127.8|12121.8|12129|12123|12127.7|12121.7|0
1635742500000|2021-11-01 04:55:00|12128.2|12122.2|12128.9|12122.9|12128.9|12122.9|12128|12122|0
1635742800000|2021-11-01 05:00:00|12137.2|12131.2|12141.4|12135.4|12141.4|12135.4|12137.1|12131.1|0
1635743100000|2021-11-01 05:05:00|12141.8|12135.8|12138.1|12132.1|12142.2|12136.2|12138.1|12132.1|0
1635743400000|2021-11-01 05:10:00|12137.7|12131.7|12138.2|12132.2|12139.7|12133.7|12137.3|12131.3|0
1635743700000|2021-11-01 05:15:00|12138.5|12132.5|12138.1|12132.1|12140.6|12134.6|12137.3|12131.3|0
1635744000000|2021-11-01 05:20:00|12138.2|12132.2|12141.4|12135.4|12142.2|12136.2|12138.1|12132.1|0
1635744300000|2021-11-01 05:25:00|12141|12135|12141.3|12135.3|12142.1|12136.1|12140.5|12134.5|0
1635744600000|2021-11-01 05:30:00|12141.5|12135.5|12143.8|12137.8|12144.6|12138.6|12141.3|12135.3|0
1635744900000|2021-11-01 05:35:00|12143.7|12137.7|12144.9|12138.9|12145.4|12139.4|12143.7|12137.7|0
1635745200000|2021-11-01 05:40:00|12145.1|12139.1|12143.6|12137.6|12146.2|12140.2|12142.8|12136.8|0
1635745500000|2021-11-01 05:45:00|12143.5|12137.5|12137.3|12131.3|12143.5|12137.5|12136.5|12130.5|0
1635745800000|2021-11-01 05:50:00|12137.2|12131.2|12138.9|12132.9|12139|12133|12136.5|12130.5|0
1635746100000|2021-11-01 05:55:00|12139|12133|12137.4|12131.4|12139|12133|12136.5|12130.5|0
1635746400000|2021-11-01 06:00:00|12137.3|12131.3|12131.3|12125.3|12137.4|12131.4|12129.6|12123.6|0
1635746700000|2021-11-01 06:05:00|12131.4|12125.4|12130.6|12124.6|12132.1|12126.1|12128.1|12122.1|0
1635747000000|2021-11-01 06:10:00|12130.5|12124.5|12126.9|12120.9|12131.4|12125.4|12126.5|12120.5|0
1635747300000|2021-11-01 06:15:00|12127.1|12121.1|12127.9|12121.9|12127.9|12121.9|12124.8|12118.8|0
1635747600000|2021-11-01 06:20:00|12128.3|12122.3|12131|12125|12131|12125|12128.2|12122.2|0
1635747900000|2021-11-01 06:25:00|12130.9|12124.9|12133.3|12127.3|12133.4|12127.4|12130.9|12124.9|0
1635748200000|2021-11-01 06:30:00|12133.4|12127.4|12133.4|12127.4|12134.1|12128.1|12131.8|12125.8|0
1635748500000|2021-11-01 06:35:00|12133.8|12127.8|12132|12126|12134.4|12128.4|12130.4|12124.4|0
1635748800000|2021-11-01 06:40:00|12131.6|12125.6|12132.1|12126.1|12133.7|12127.7|12130.4|12124.4|0
1635749100000|2021-11-01 06:45:00|12132|12126|12133.6|12127.6|12133.6|12127.6|12130.1|12124.1|0
1635749400000|2021-11-01 06:50:00|12133.8|12127.8|12135.3|12129.3|12135.3|12129.3|12133.8|12127.8|0
1635749700000|2021-11-01 06:55:00|12134.9|12128.9|12135.3|12129.3|12135.7|12129.7|12132.9|12126.9|0
1635750000000|2021-11-01 07:00:00|12150.6|12148.6|12143.6|12141.6|12151.1|12149.1|12140.6|12138.6|72
1635750300000|2021-11-01 07:05:00|12144.6|12142.6|12149.1|12147.1|12152.1|12150.1|12144.6|12142.6|54
1635750600000|2021-11-01 07:10:00|12149.6|12147.6|12157.6|12155.6|12161.6|12159.6|12149.1|12147.1|61
1635750900000|2021-11-01 07:15:00|12158.1|12156.1|12163.6|12161.6|12163.6|12161.6|12158.1|12156.1|64
1635751200000|2021-11-01 07:20:00|12164.1|12162.1|12157.6|12155.6|12165.6|12163.6|12157.6|12155.6|47
1635751500000|2021-11-01 07:25:00|12157.1|12155.1|12160.6|12158.6|12164.1|12162.1|12155.6|12153.6|53
1635751800000|2021-11-01 07:30:00|12159.6|12157.6|12163.6|12161.6|12169.1|12167.1|12158.6|12156.6|98
1635752100000|2021-11-01 07:35:00|12163.1|12161.1|12156.6|12154.6|12163.6|12161.6|12156.6|12154.6|23
1635752400000|2021-11-01 07:40:00|12156.1|12154.1|12152.6|12150.6|12156.1|12154.1|12150.1|12148.1|32
1635752700000|2021-11-01 07:45:00|12152.1|12150.1|12156.6|12154.6|12157.1|12155.1|12152.1|12150.1|37
1635753000000|2021-11-01 07:50:00|12155.6|12153.6|12153.6|12151.6|12156.1|12154.1|12151.6|12149.6|22
1635753300000|2021-11-01 07:55:00|12154.1|12152.1|12156.6|12154.6|12157.1|12155.1|12143.6|12141.6|67
1635753600000|2021-11-01 08:00:00|12153.6|12151.6|12166.1|12164.1|12176.6|12174.6|12153.6|12151.6|765
1635753900000|2021-11-01 08:05:00|12166.6|12164.6|12139.1|12137.1|12168.1|12166.1|12138.1|12136.1|456
1635754200000|2021-11-01 08:10:00|12138.6|12136.6|12158.6|12156.6|12159.6|12157.6|12137.1|12135.1|335
1635754500000|2021-11-01 08:15:00|12159.6|12157.6|12159.6|12157.6|12163.1|12161.1|12152.6|12150.6|312
1635754800000|2021-11-01 08:20:00|12160.1|12158.1|12167.1|12165.1|12168.6|12166.6|12156.1|12154.1|298
1635755100000|2021-11-01 08:25:00|12167.6|12165.6|12170.6|12168.6|12171.1|12169.1|12160.6|12158.6|465
1635755400000|2021-11-01 08:30:00|12170.1|12168.1|12176.1|12174.1|12180.1|12178.1|12170.1|12168.1|341
1635755700000|2021-11-01 08:35:00|12175.6|12173.6|12179.1|12177.1|12183.6|12181.6|12173.1|12171.1|341
1635756000000|2021-11-01 08:40:00|12178.2|12176.2|12164.2|12162.2|12179.2|12177.2|12163.2|12161.2|250
1635756300000|2021-11-01 08:45:00|12163.7|12161.7|12160.7|12158.7|12168.2|12166.2|12156.2|12154.2|359
1635756600000|2021-11-01 08:50:00|12160.2|12158.2|12167.7|12165.7|12173.2|12171.2|12160.2|12158.2|186
1635756900000|2021-11-01 08:55:00|12168.2|12166.2|12180.2|12178.2|12180.7|12178.7|12168.2|12166.2|132
1635757200000|2021-11-01 09:00:00|12179.7|12177.7|12185.2|12183.2|12189.2|12187.2|12179.2|12177.2|220
1635757500000|2021-11-01 09:05:00|12184.7|12182.7|12186.2|12184.2|12188.7|12186.7|12182.2|12180.2|187
1635757800000|2021-11-01 09:10:00|12186.7|12184.7|12189.2|12187.2|12194.2|12192.2|12186.2|12184.2|256
1635758100000|2021-11-01 09:15:00|12189.7|12187.7|12189.7|12187.7|12192.2|12190.2|12184.2|12182.2|152
1635758400000|2021-11-01 09:20:00|12190.2|12188.2|12191.7|12189.7|12194.2|12192.2|12187.2|12185.2|227
1635758700000|2021-11-01 09:25:00|12192.2|12190.2|12183.7|12181.7|12193.2|12191.2|12183.2|12181.2|171
1635759000000|2021-11-01 09:30:00|12183.2|12181.2|12185.2|12183.2|12186.7|12184.7|12179.2|12177.2|207
1635759300000|2021-11-01 09:35:00|12183.2|12181.2|12182.2|12180.2|12187.2|12185.2|12177.2|12175.2|212
1635759600000|2021-11-01 09:40:00|12182.7|12180.7|12180.7|12178.7|12187.7|12185.7|12179.2|12177.2|271
1635759900000|2021-11-01 09:45:00|12181.2|12179.2|12183.2|12181.2|12186.2|12184.2|12177.7|12175.7|180
1635760200000|2021-11-01 09:50:00|12183.7|12181.7|12187.2|12185.2|12188.7|12186.7|12183.2|12181.2|312
1635760500000|2021-11-01 09:55:00|12186.7|12184.7|12192.7|12190.7|12195.2|12193.2|12185.7|12183.7|118
1635760800000|2021-11-01 10:00:00|12192.2|12190.2|12189.2|12187.2|12194.2|12192.2|12189.2|12187.2|207
1635761100000|2021-11-01 10:05:00|12188.2|12186.2|12189.2|12187.2|12192.2|12190.2|12185.2|12183.2|407
1635761400000|2021-11-01 10:10:00|12189.7|12187.7|12194.7|12192.7|12198.2|12196.2|12186.2|12184.2|214
1635761700000|2021-11-01 10:15:00|12195.2|12193.2|12192.7|12190.7|12195.2|12193.2|12189.2|12187.2|139
1635762000000|2021-11-01 10:20:00|12192.2|12190.2|12187.7|12185.7|12192.2|12190.2|12185.2|12183.2|155
1635762300000|2021-11-01 10:25:00|12188.2|12186.2|12192.7|12190.7|12193.7|12191.7|12184.2|12182.2|99
1635762600000|2021-11-01 10:30:00|12193.2|12191.2|12197.7|12195.7|12200.2|12198.2|12191.2|12189.2|161
1635762900000|2021-11-01 10:35:00|12197.2|12195.2|12199.2|12197.2|12202.2|12200.2|12196.7|12194.7|134
1635763200000|2021-11-01 10:40:00|12198.7|12196.7|12198.7|12196.7|12201.2|12199.2|12197.2|12195.2|79
1635763500000|2021-11-01 10:45:00|12198.2|12196.2|12197.2|12195.2|12201.2|12199.2|12193.2|12191.2|141
1635763800000|2021-11-01 10:50:00|12197.7|12195.7|12194.2|12192.2|12198.2|12196.2|12194.2|12192.2|83
1635764100000|2021-11-01 10:55:00|12193.7|12191.7|12198.7|12196.7|12200.2|12198.2|12191.2|12189.2|113
1635764400000|2021-11-01 11:00:00|12198.2|12196.2|12206.2|12204.2|12206.2|12204.2|12198.2|12196.2|148
1635764700000|2021-11-01 11:05:00|12205.7|12203.7|12206.2|12204.2|12206.2|12204.2|12202.2|12200.2|104
1635765000000|2021-11-01 11:10:00|12205.7|12203.7|12202.2|12200.2|12207.2|12205.2|12201.7|12199.7|152
1635765300000|2021-11-01 11:15:00|12201.7|12199.7|12201.2|12199.2|12202.2|12200.2|12198.2|12196.2|123
1635765600000|2021-11-01 11:20:00|12200.7|12198.7|12200.2|12198.2|12205.2|12203.2|12199.2|12197.2|353
1635765900000|2021-11-01 11:25:00|12199.7|12197.7|12200.2|12198.2|12201.2|12199.2|12198.7|12196.7|59
1635766200000|2021-11-01 11:30:00|12199.7|12197.7|12193.2|12191.2|12201.2|12199.2|12192.7|12190.7|134
1635766500000|2021-11-01 11:35:00|12194.2|12192.2|12198.7|12196.7|12199.2|12197.2|12191.2|12189.2|101
1635766800000|2021-11-01 11:40:00|12198.2|12196.2|12197.2|12195.2|12198.2|12196.2|12191.7|12189.7|123
1635767100000|2021-11-01 11:45:00|12196.7|12194.7|12200.2|12198.2|12200.2|12198.2|12194.2|12192.2|110
1635767400000|2021-11-01 11:50:00|12199.7|12197.7|12203.7|12201.7|12204.7|12202.7|12199.7|12197.7|118
1635767700000|2021-11-01 11:55:00|12203.2|12201.2|12201.2|12199.2|12204.2|12202.2|12199.2|12197.2|65
1635768000000|2021-11-01 12:00:00|12200.2|12198.2|12192.2|12190.2|12200.2|12198.2|12191.2|12189.2|179
1635768300000|2021-11-01 12:05:00|12191.7|12189.7|12187.7|12185.7|12193.2|12191.2|12186.2|12184.2|72
1635768600000|2021-11-01 12:10:00|12187.2|12185.2|12181.7|12179.7|12189.2|12187.2|12180.2|12178.2|142
1635768900000|2021-11-01 12:15:00|12181.2|12179.2|12177.2|12175.2|12181.7|12179.7|12176.2|12174.2|102
1635769200000|2021-11-01 12:20:00|12176.7|12174.7|12174.7|12172.7|12178.2|12176.2|12173.2|12171.2|201
1635769500000|2021-11-01 12:25:00|12174.2|12172.2|12180.2|12178.2|12181.2|12179.2|12174.2|12172.2|157
1635769800000|2021-11-01 12:30:00|12179.2|12177.2|12179.7|12177.7|12180.2|12178.2|12176.2|12174.2|56
1635770100000|2021-11-01 12:35:00|12180.2|12178.2|12183.7|12181.7|12185.2|12183.2|12180.2|12178.2|74
1635770400000|2021-11-01 12:40:00|12185.3|12183.3|12179.8|12177.8|12187.3|12185.3|12179.3|12177.3|71
1635770700000|2021-11-01 12:45:00|12179.3|12177.3|12177.8|12175.8|12181.8|12179.8|12177.8|12175.8|62
1635771000000|2021-11-01 12:50:00|12176.8|12174.8|12177.8|12175.8|12178.8|12176.8|12174.8|12172.8|48
1635771300000|2021-11-01 12:55:00|12178.8|12176.8|12178.8|12176.8|12180.8|12178.8|12175.3|12173.3|56
1635771600000|2021-11-01 13:00:00|12178.3|12176.3|12175.8|12173.8|12178.8|12176.8|12174.8|12172.8|98
1635771900000|2021-11-01 13:05:00|12175.3|12173.3|12173.8|12171.8|12177.8|12175.8|12170.8|12168.8|126
1635772200000|2021-11-01 13:10:00|12173.3|12171.3|12168.8|12166.8|12173.3|12171.3|12165.8|12163.8|161
1635772500000|2021-11-01 13:15:00|12168.3|12166.3|12175.3|12173.3|12175.3|12173.3|12167.8|12165.8|139
1635772800000|2021-11-01 13:20:00|12175.8|12173.8|12181.8|12179.8|12181.8|12179.8|12173.3|12171.3|106
1635773100000|2021-11-01 13:25:00|12181.3|12179.3|12185.3|12183.3|12186.8|12184.8|12180.8|12178.8|65
1635773400000|2021-11-01 13:30:00|12184.8|12182.8|12191.8|12189.8|12192.3|12190.3|12171.8|12169.8|328
1635773700000|2021-11-01 13:35:00|12192.3|12190.3|12192.3|12190.3|12193.8|12191.8|12184.8|12182.8|194
1635774000000|2021-11-01 13:40:00|12191.8|12189.8|12186.8|12184.8|12192.8|12190.8|12183.3|12181.3|203
1635774300000|2021-11-01 13:45:00|12187.3|12185.3|12174.8|12172.8|12191.8|12189.8|12173.8|12171.8|230
1635774600000|2021-11-01 13:50:00|12174.3|12172.3|12175.8|12173.8|12179.8|12177.8|12170.8|12168.8|140
1635774900000|2021-11-01 13:55:00|12175.3|12173.3|12179.8|12177.8|12181.8|12179.8|12172.8|12170.8|173
1635775200000|2021-11-01 14:00:00|12179.3|12177.3|12170.8|12168.8|12180.8|12178.8|12168.8|12166.8|380
1635775500000|2021-11-01 14:05:00|12171.8|12169.8|12177.8|12175.8|12179.8|12177.8|12170.8|12168.8|248
1635775800000|2021-11-01 14:10:00|12177.3|12175.3|12173.8|12171.8|12179.8|12177.8|12171.8|12169.8|164
1635776100000|2021-11-01 14:15:00|12174.3|12172.3|12166.8|12164.8|12177.8|12175.8|12166.8|12164.8|231
1635776400000|2021-11-01 14:20:00|12167.8|12165.8|12169.8|12167.8|12170.8|12168.8|12165.8|12163.8|291
1635776700000|2021-11-01 14:25:00|12170.3|12168.3|12171.8|12169.8|12173.8|12171.8|12168.8|12166.8|174
1635777000000|2021-11-01 14:30:00|12170.8|12168.8|12163.8|12161.8|12173.8|12171.8|12163.3|12161.3|145
1635777300000|2021-11-01 14:35:00|12163.3|12161.3|12172.8|12170.8|12174.8|12172.8|12162.8|12160.8|229
1635777600000|2021-11-01 14:40:00|12172.3|12170.3|12178.8|12176.8|12179.3|12177.3|12170.8|12168.8|144
1635777900000|2021-11-01 14:45:00|12178.3|12176.3|12182.8|12180.8|12182.8|12180.8|12175.8|12173.8|169
1635778200000|2021-11-01 14:50:00|12182.3|12180.3|12184.3|12182.3|12186.8|12184.8|12179.8|12177.8|192
1635778500000|2021-11-01 14:55:00|12183.8|12181.8|12188.8|12186.8|12188.8|12186.8|12183.8|12181.8|136
1635778800000|2021-11-01 15:00:00|12189.3|12187.3|12194.8|12192.8|12195.8|12193.8|12188.8|12186.8|192
1635779100000|2021-11-01 15:05:00|12195.3|12193.3|12196.8|12194.8|12199.3|12197.3|12194.8|12192.8|185
1635779400000|2021-11-01 15:10:00|12196.5|12194.5|12192.5|12190.5|12196.5|12194.5|12190|12188|193
1635779700000|2021-11-01 15:15:00|12191.5|12189.5|12194.5|12192.5|12198.5|12196.5|12191.5|12189.5|260
1635780000000|2021-11-01 15:20:00|12195|12193|12200|12198|12202.5|12200.5|12195|12193|222
1635780300000|2021-11-01 15:25:00|12199.5|12197.5|12199.5|12197.5|12202.5|12200.5|12197.5|12195.5|191
1635780600000|2021-11-01 15:30:00|12200|12198|12201|12199|12202.5|12200.5|12196.5|12194.5|161
1635780900000|2021-11-01 15:35:00|12200.5|12198.5|12192.5|12190.5|12201|12199|12191|12189|134
1635781200000|2021-11-01 15:40:00|12192|12190|12195.5|12193.5|12196.5|12194.5|12191.5|12189.5|57
1635781500000|2021-11-01 15:45:00|12195|12193|12200|12198|12203.5|12201.5|12193.5|12191.5|185
1635781800000|2021-11-01 15:50:00|12199.5|12197.5|12196|12194|12201.5|12199.5|12195|12193|102
1635782100000|2021-11-01 15:55:00|12195.5|12193.5|12201.5|12199.5|12203|12201|12195.5|12193.5|83
1635782400000|2021-11-01 16:00:00|12202|12200|12198.5|12196.5|12203.5|12201.5|12197.5|12195.5|260
1635782700000|2021-11-01 16:05:00|12199|12197|12194.5|12192.5|12200.5|12198.5|12194.5|12192.5|123
1635783000000|2021-11-01 16:10:00|12194|12192|12201.5|12199.5|12203.5|12201.5|12194|12192|182
1635783300000|2021-11-01 16:15:00|12202.5|12200.5|12197.5|12195.5|12204.5|12202.5|12197.5|12195.5|543
1635783600000|2021-11-01 16:20:00|12199.5|12197.5|12205|12203|12210|12208|12198.5|12196.5|415
1635783900000|2021-11-01 16:25:00|12204.5|12202.5|12218.5|12216.5|12219|12217|12203.5|12201.5|1263
1635784200000|2021-11-01 16:30:00|12218|12216|12211.5|12209.5|12219.5|12217.5|12210.5|12208.5|1020
1635784500000|2021-11-01 16:35:00|12211|12209|12219.5|12217.5|12220.5|12218.5|12210.5|12208.5|332
1635784800000|2021-11-01 16:40:00|12220|12218|12221|12219|12221.5|12219.5|12217|12215|122
1635785100000|2021-11-01 16:45:00|12221.5|12219.5|12221.5|12219.5|12221.5|12219.5|12219.5|12217.5|64
1635785400000|2021-11-01 16:50:00|12221|12219|12220.5|12218.5|12221.5|12219.5|12220|12218|44
1635785700000|2021-11-01 16:55:00|12221|12219|12224|12222|12224|12222|12221|12219|86
1635786000000|2021-11-01 17:00:00|12224.5|12222.5|12221.5|12219.5|12225.5|12223.5|12221.5|12219.5|90
1635786300000|2021-11-01 17:05:00|12222.5|12220.5|12221.5|12219.5|12223|12221|12220.5|12218.5|29
1635786600000|2021-11-01 17:10:00|12221|12219|12224.5|12222.5|12224.5|12222.5|12221|12219|65
1635786900000|2021-11-01 17:15:00|12225|12223|12224.5|12222.5|12225.5|12223.5|12223|12221|46
1635787200000|2021-11-01 17:20:00|12224|12222|12219|12217|12224.5|12222.5|12217.5|12215.5|41
1635787500000|2021-11-01 17:25:00|12218.5|12216.5|12219.5|12217.5|12223|12221|12216.5|12214.5|56
1635787800000|2021-11-01 17:30:00|12219|12217|12220|12218|12220|12218|12217.5|12215.5|28
1635788100000|2021-11-01 17:35:00|12219.5|12217.5|12223|12221|12223.5|12221.5|12219.5|12217.5|10
1635788400000|2021-11-01 17:40:00|12223.5|12221.5|12216.5|12214.5|12223.5|12221.5|12216.5|12214.5|44
1635788700000|2021-11-01 17:45:00|12217|12215|12218|12216|12219|12217|12215|12213|34
1635789000000|2021-11-01 17:50:00|12217.5|12215.5|12216.5|12214.5|12218.5|12216.5|12216|12214|14
1635789300000|2021-11-01 17:55:00|12217|12215|12219|12217|12219.5|12217.5|12216.5|12214.5|32
1635789600000|2021-11-01 18:00:00|12218.5|12216.5|12215|12213|12220.5|12218.5|12214.5|12212.5|28
1635789900000|2021-11-01 18:05:00|12214.5|12212.5|12211.5|12209.5|12215.5|12213.5|12208|12206|93
1635790200000|2021-11-01 18:10:00|12212|12210|12207|12205|12214.5|12212.5|12205.5|12203.5|26
1635790500000|2021-11-01 18:15:00|12207.5|12205.5|12204|12202|12209|12207|12202|12200|13
1635790800000|2021-11-01 18:20:00|12203.5|12201.5|12211|12209|12212.5|12210.5|12203|12201|25
1635791100000|2021-11-01 18:25:00|12210.5|12208.5|12208|12206|12211|12209|12206.5|12204.5|12
1635791400000|2021-11-01 18:30:00|12207.5|12205.5|12209|12207|12213|12211|12205.5|12203.5|81
1635791700000|2021-11-01 18:35:00|12208.5|12206.5|12207|12205|12208.5|12206.5|12206.5|12204.5|1
1635792000000|2021-11-01 18:40:00|12206.5|12204.5|12208|12206|12208.5|12206.5|12205|12203|15
1635792300000|2021-11-01 18:45:00|12207.5|12205.5|12210.5|12208.5|12211|12209|12206.5|12204.5|9
1635792600000|2021-11-01 18:50:00|12210|12208|12208.5|12206.5|12210.5|12208.5|12207.5|12205.5|9
1635792900000|2021-11-01 18:55:00|12209|12207|12208|12206|12211.5|12209.5|12206|12204|19
1635793200000|2021-11-01 19:00:00|12207.5|12205.5|12210|12208|12210|12208|12205|12203|7
1635793500000|2021-11-01 19:05:00|12210.5|12208.5|12213|12211|12213.5|12211.5|12209.5|12207.5|29
1635793800000|2021-11-01 19:10:00|12212.5|12210.5|12213|12211|12214|12212|12211.5|12209.5|6
1635794100000|2021-11-01 19:15:00|12212.5|12210.5|12211|12209|12213|12211|12210.5|12208.5|4
1635794400000|2021-11-01 19:20:00|12211.5|12209.5|12215|12213|12215.5|12213.5|12208|12206|4
1635794700000|2021-11-01 19:25:00|12215.5|12213.5|12213|12211|12216|12214|12213|12211|4
1635795000000|2021-11-01 19:30:00|12213.5|12211.5|12217|12215|12217|12215|12213.5|12211.5|1
1635795300000|2021-11-01 19:35:00|12216.5|12214.5|12215|12213|12217|12215|12214|12212|5
1635795600000|2021-11-01 19:40:00|12215.5|12213.5|12215|12213|12215.5|12213.5|12213|12211|4
1635795900000|2021-11-01 19:45:00|12215.5|12213.5|12217.5|12215.5|12218|12216|12214.5|12212.5|4
1635796200000|2021-11-01 19:50:00|12218|12216|12217|12215|12222|12220|12216|12214|67
1635796500000|2021-11-01 19:55:00|12217.5|12215.5|12225|12223|12226.5|12224.5|12216|12214|56
1635796800000|2021-11-01 20:00:00|12225.5|12223.5|12221|12219|12225.5|12223.5|12220.5|12218.5|5
1635797100000|2021-11-01 20:05:00|12220.5|12218.5|12220.5|12218.5|12221.5|12219.5|12220.5|12218.5|0
1635797400000|2021-11-01 20:10:00|12220|12218|12219.5|12217.5|12221.5|12219.5|12219.5|12217.5|13
1635797700000|2021-11-01 20:15:00|12219|12217|12215.5|12213.5|12219|12217|12215|12213|3
1635798000000|2021-11-01 20:20:00|12216|12214|12216|12214|12216.5|12214.5|12215.5|12213.5|0
1635798300000|2021-11-01 20:25:00|12216.5|12214.5|12216|12214|12217|12215|12216|12214|0
1635798600000|2021-11-01 20:30:00|12215.5|12213.5|12216|12214|12216|12214|12214|12212|0
1635798900000|2021-11-01 20:35:00|12215.5|12213.5|12216|12214|12216.5|12214.5|12215|12213|0
1635799200000|2021-11-01 20:40:00|12215|12213|12216|12214|12217|12215|12215|12213|3
1635799500000|2021-11-01 20:45:00|12216.5|12214.5|12221.5|12219.5|12222.5|12220.5|12216|12214|38
1635799800000|2021-11-01 20:50:00|12220.5|12218.5|12220.5|12218.5|12222|12220|12220.5|12218.5|7
1635800100000|2021-11-01 20:55:00|12221|12219|12225|12219|12225.4|12221.5|12217.5|12215.5|6
1635800400000|2021-11-01 21:00:00|12224.6|12218.6|12224.6|12218.6|12224.8|12218.8|12224.3|12218.3|0
1635800700000|2021-11-01 21:05:00|12224.3|12218.3|12224.3|12218.3|12224.5|12218.5|12224.2|12218.2|0
1635801000000|2021-11-01 21:10:00|12224.2|12218.2|12223.8|12217.8|12224.2|12218.2|12223.7|12217.7|0
1635801300000|2021-11-01 21:15:00|12224|12218|12224.1|12218.1|12224.2|12218.2|12223.7|12217.7|0
1635801600000|2021-11-01 21:20:00|12224.2|12218.2|12224.2|12218.2|12224.3|12218.3|12224.2|12218.2|0
1635801900000|2021-11-01 21:25:00|12223.7|12217.7|12224.1|12218.1|12224.1|12218.1|12223.7|12217.7|0
1635802200000|2021-11-01 21:30:00|12224|12218|12224|12218|12224.1|12218.1|12224|12218|0
1635802500000|2021-11-01 21:35:00|12224.1|12218.1|12224|12218|12224.1|12218.1|12224|12218|0
1635802800000|2021-11-01 21:40:00|12224.1|12218.1|12224.1|12218.1|12224.1|12218.1|12224|12218|0
1635803100000|2021-11-01 21:45:00|12224.2|12218.2|12224.2|12218.2|12224.2|12218.2|12224.2|12218.2|0
1635803400000|2021-11-01 21:50:00|12224.1|12218.1|12224.3|12218.3|12224.3|12218.3|12224.1|12218.1|0
1635803700000|2021-11-01 21:55:00|12224.5|12218.5|12224.2|12218.2|12224.6|12218.6|12224.2|12218.2|0
1635804000000|2021-11-01 22:00:00|12224.3|12218.3|12223|12217|12225.6|12219.6|12222.5|12216.5|0
1635804300000|2021-11-01 22:05:00|12222.9|12216.9|12222.2|12216.2|12223|12217|12221.9|12215.9|0
1635804600000|2021-11-01 22:10:00|12222.3|12216.3|12222.2|12216.2|12223|12217|12222.2|12216.2|0
1635804900000|2021-11-01 22:15:00|12222.1|12216.1|12220.8|12214.8|12222.1|12216.1|12220.8|12214.8|0
1635805200000|2021-11-01 22:20:00|12220.9|12214.9|12223.1|12217.1|12223.4|12217.4|12220.8|12214.8|0
1635805500000|2021-11-01 22:25:00|12223.3|12217.3|12224.8|12218.8|12224.8|12218.8|12223.1|12217.1|0
1635805800000|2021-11-01 22:30:00|12224.9|12218.9|12224.8|12218.8|12226.3|12220.3|12224.8|12218.8|0
1635806100000|2021-11-01 22:35:00|12224.9|12218.9|12226.7|12220.7|12226.7|12220.7|12224.8|12218.8|0
1635806400000|2021-11-01 22:40:00|12227|12221|12228.5|12222.5|12228.5|12222.5|12227|12221|0
1635806700000|2021-11-01 22:45:00|12228.4|12222.4|12226.7|12220.7|12228.5|12222.5|12226.7|12220.7|0
1635807000000|2021-11-01 22:50:00|12226.6|12220.6|12227|12221|12227|12221|12226.3|12220.3|0
1635807300000|2021-11-01 22:55:00|12227.4|12221.4|12227.6|12221.6|12228.5|12222.5|12227|12221|0
1635807600000|2021-11-01 23:00:00|12227.5|12221.5|12225.1|12219.1|12227.6|12221.6|12224.3|12218.3|0
1635807900000|2021-11-01 23:05:00|12225|12219|12224|12218|12225.1|12219.1|12222|12216|0
1635808200000|2021-11-01 23:10:00|12224.1|12218.1|12222.1|12216.1|12224.6|12218.6|12221.4|12215.4|0
1635808500000|2021-11-01 23:15:00|12222.2|12216.2|12224|12218|12224.3|12218.3|12222.1|12216.1|0
1635808800000|2021-11-01 23:20:00|12224.1|12218.1|12224|12218|12225.1|12219.1|12224|12218|0
1635809100000|2021-11-01 23:25:00|12224.1|12218.1|12225.4|12219.4|12226.1|12220.1|12224.1|12218.1|0
1635809400000|2021-11-01 23:30:00|12225.3|12219.3|12222.5|12216.5|12225.3|12219.3|12222.1|12216.1|0
1635809700000|2021-11-01 23:35:00|12222.9|12216.9|12222.5|12216.5|12223.2|12217.2|12221.8|12215.8|0
1635810000000|2021-11-01 23:40:00|12222.4|12216.4|12222.9|12216.9|12223.2|12217.2|12221.8|12215.8|0
1635810300000|2021-11-01 23:45:00|12223.1|12217.1|12222.9|12216.9|12223.5|12217.5|12222.9|12216.9|0
1635810600000|2021-11-01 23:50:00|12223|12217|12222.5|12216.5|12223.2|12217.2|12222.1|12216.1|0
1635810900000|2021-11-01 23:55:00|12222.9|12216.9|12221.1|12215.1|12223.2|12217.2|12221.1|12215.1|0
1635811200000|2021-11-02 00:00:00|12221.4|12215.4|12221.4|12215.4|12222.9|12216.9|12219.7|12213.7|0
1635811500000|2021-11-02 00:05:00|12221.8|12215.8|12221.1|12215.1|12222.9|12216.9|12221.1|12215.1|0
1635811800000|2021-11-02 00:10:00|12221|12215|12220.4|12214.4|12221.1|12215.1|12219.3|12213.3|0
1635812100000|2021-11-02 00:15:00|12220.5|12214.5|12216.9|12210.9|12221.4|12215.4|12216.6|12210.6|0
1635812400000|2021-11-02 00:20:00|12217.4|12211.4|12219.2|12213.2|12220.1|12214.1|12217.4|12211.4|0
1635812700000|2021-11-02 00:25:00|12220|12214|12219.1|12213.1|12220|12214|12218.3|12212.3|0
1635813000000|2021-11-02 00:30:00|12219.2|12213.2|12220.7|12214.7|12220.8|12214.8|12219.2|12213.2|0
1635813300000|2021-11-02 00:35:00|12220.6|12214.6|12221.5|12215.5|12221.5|12215.5|12220.6|12214.6|0
1635813600000|2021-11-02 00:40:00|12221.1|12215.1|12220.7|12214.7|12221.1|12215.1|12220.7|12214.7|0
1635813900000|2021-11-02 00:45:00|12220.1|12214.1|12220|12214|12220.8|12214.8|12218.7|12212.7|0
1635814200000|2021-11-02 00:50:00|12220.2|12214.2|12219.2|12213.2|12222.5|12216.5|12219.2|12213.2|0
1635814500000|2021-11-02 00:55:00|12219.3|12213.3|12220.1|12214.1|12220.1|12214.1|12218.4|12212.4|0
1635814800000|2021-11-02 01:00:00|12220.2|12214.2|12224|12218|12225.3|12219.3|12220|12214|0
1635815100000|2021-11-02 01:05:00|12224.1|12218.1|12226.6|12220.6|12227.4|12221.4|12224.1|12218.1|0
1635815400000|2021-11-02 01:10:00|12226.7|12220.7|12224.2|12218.2|12228.2|12222.2|12224.1|12218.1|0
1635815700000|2021-11-02 01:15:00|12224.1|12218.1|12221.7|12215.7|12224.6|12218.6|12221.7|12215.7|0
1635816000000|2021-11-02 01:20:00|12221.9|12215.9|12220|12214|12223.3|12217.3|12220|12214|0
1635816300000|2021-11-02 01:25:00|12220.2|12214.2|12220.8|12214.8|12220.8|12214.8|12219.9|12213.9|0
1635816600000|2021-11-02 01:30:00|12221.2|12215.2|12216.6|12210.6|12222.4|12216.4|12215.5|12209.5|0
1635816900000|2021-11-02 01:35:00|12216.8|12210.8|12217|12211|12217.9|12211.9|12214.9|12208.9|0
1635817200000|2021-11-02 01:40:00|12217.1|12211.1|12218.6|12212.6|12218.7|12212.7|12215.3|12209.3|0
1635817500000|2021-11-02 01:45:00|12218.7|12212.7|12216.5|12210.5|12219.4|12213.4|12216.1|12210.1|0
1635817800000|2021-11-02 01:50:00|12216.7|12210.7|12217.8|12211.8|12218.6|12212.6|12215.3|12209.3|0
1635818100000|2021-11-02 01:55:00|12217.4|12211.4|12216.2|12210.2|12217.8|12211.8|12215.7|12209.7|0
1635818400000|2021-11-02 02:00:00|12216.5|12210.5|12218.2|12212.2|12218.7|12212.7|12216.2|12210.2|0
1635818700000|2021-11-02 02:05:00|12218.4|12212.4|12214.1|12208.1|12218.7|12212.7|12213.7|12207.7|0
1635819000000|2021-11-02 02:10:00|12214.3|12208.3|12215.3|12209.3|12215.4|12209.4|12214.1|12208.1|0
1635819300000|2021-11-02 02:15:00|12215.2|12209.2|12214.4|12208.4|12215.4|12209.4|12213.7|12207.7|0
1635819600000|2021-11-02 02:20:00|12214|12208|12213.7|12207.7|12215.3|12209.3|12212.8|12206.8|0
1635819900000|2021-11-02 02:25:00|12214.1|12208.1|12212.9|12206.9|12214.6|12208.6|12212.9|12206.9|0
1635820200000|2021-11-02 02:30:00|12212.8|12206.8|12205.9|12199.9|12212.9|12206.9|12205.8|12199.8|0
1635820500000|2021-11-02 02:35:00|12205.5|12199.5|12206|12200|12206.4|12200.4|12204.7|12198.7|0
1635820800000|2021-11-02 02:40:00|12205.7|12199.7|12203.7|12197.7|12206.2|12200.2|12203.7|12197.7|0
1635821100000|2021-11-02 02:45:00|12203.5|12197.5|12203.7|12197.7|12204.6|12198.6|12202.9|12196.9|0
1635821400000|2021-11-02 02:50:00|12203.9|12197.9|12203.7|12197.7|12205.3|12199.3|12203.7|12197.7|0
1635821700000|2021-11-02 02:55:00|12203.8|12197.8|12204.5|12198.5|12204.6|12198.6|12202.9|12196.9|0
1635822000000|2021-11-02 03:00:00|12204.6|12198.6|12206.2|12200.2|12206.2|12200.2|12204.1|12198.1|0
1635822300000|2021-11-02 03:05:00|12206.4|12200.4|12207|12201|12207.1|12201.1|12206.2|12200.2|0
1635822600000|2021-11-02 03:10:00|12206.8|12200.8|12204.4|12198.4|12207|12201|12203.5|12197.5|0
1635822900000|2021-11-02 03:15:00|12204.6|12198.6|12203.5|12197.5|12206.1|12200.1|12203.5|12197.5|0
1635823200000|2021-11-02 03:20:00|12203.6|12197.6|12204.3|12198.3|12204.3|12198.3|12201|12195|0
1635823500000|2021-11-02 03:25:00|12204.5|12198.5|12205.1|12199.1|12205.9|12199.9|12204.3|12198.3|0
1635823800000|2021-11-02 03:30:00|12205.2|12199.2|12205.9|12199.9|12207.6|12201.6|12205.1|12199.1|0
1635824100000|2021-11-02 03:35:00|12206.1|12200.1|12207.7|12201.7|12207.7|12201.7|12205.9|12199.9|0
1635824400000|2021-11-02 03:40:00|12208.1|12202.1|12208|12202|12208.5|12202.5|12207.6|12201.6|0
1635824700000|2021-11-02 03:45:00|12208.1|12202.1|12208.4|12202.4|12208.4|12202.4|12207.5|12201.5|0
1635825000000|2021-11-02 03:50:00|12208.2|12202.2|12207.9|12201.9|12208.4|12202.4|12207.6|12201.6|0
1635825300000|2021-11-02 03:55:00|12208.1|12202.1|12209.3|12203.3|12209.3|12203.3|12208.1|12202.1|0
1635825600000|2021-11-02 04:00:00|12209.4|12203.4|12208.9|12202.9|12209.4|12203.4|12208.5|12202.5|0
1635825900000|2021-11-02 04:05:00|12209.1|12203.1|12209|12203|12210.2|12204.2|12208.5|12202.5|0
1635826200000|2021-11-02 04:10:00|12209.1|12203.1|12210.3|12204.3|12210.3|12204.3|12209.1|12203.1|0
1635826500000|2021-11-02 04:15:00|12210.2|12204.2|12208.6|12202.6|12210.2|12204.2|12208.6|12202.6|0
1635826800000|2021-11-02 04:20:00|12208.4|12202.4|12207|12201|12208.4|12202.4|12206.9|12200.9|0
1635827100000|2021-11-02 04:25:00|12206.9|12200.9|12207.8|12201.8|12207.8|12201.8|12206.1|12200.1|0
1635827400000|2021-11-02 04:30:00|12208|12202|12207.1|12201.1|12208.7|12202.7|12207.1|12201.1|0
1635827700000|2021-11-02 04:35:00|12207.5|12201.5|12204.7|12198.7|12207.5|12201.5|12204.6|12198.6|0
1635828000000|2021-11-02 04:40:00|12204.6|12198.6|12206.2|12200.2|12206.3|12200.3|12204.6|12198.6|0
1635828300000|2021-11-02 04:45:00|12206.3|12200.3|12206.2|12200.2|12206.3|12200.3|12206.2|12200.2|0
1635828600000|2021-11-02 04:50:00|12206.3|12200.3|12204.2|12198.2|12206.3|12200.3|12203.8|12197.8|0
1635828900000|2021-11-02 04:55:00|12204|12198|12203.8|12197.8|12205|12199|12203.8|12197.8|0
1635829200000|2021-11-02 05:00:00|12204|12198|12203.7|12197.7|12205|12199|12202.1|12196.1|0
1635829500000|2021-11-02 05:05:00|12203.5|12197.5|12204.3|12198.3|12204.7|12198.7|12202.9|12196.9|0
1635829800000|2021-11-02 05:10:00|12204.1|12198.1|12205.6|12199.6|12205.6|12199.6|12203.9|12197.9|0
1635830100000|2021-11-02 05:15:00|12205.4|12199.4|12204.7|12198.7|12205.6|12199.6|12203.5|12197.5|0
1635830400000|2021-11-02 05:20:00|12205.1|12199.1|12205.4|12199.4|12205.6|12199.6|12204.6|12198.6|0
1635830700000|2021-11-02 05:25:00|12205.2|12199.2|12205.8|12199.8|12207|12201|12204.6|12198.6|0
1635831000000|2021-11-02 05:30:00|12205.5|12199.5|12207.9|12201.9|12208.8|12202.8|12205.5|12199.5|0
1635831300000|2021-11-02 05:35:00|12208.1|12202.1|12214.7|12208.7|12215.1|12209.1|12207.9|12201.9|0
1635831600000|2021-11-02 05:40:00|12214.8|12208.8|12213.2|12207.2|12215.7|12209.7|12212.4|12206.4|0
1635831900000|2021-11-02 05:45:00|12213.3|12207.3|12212.7|12206.7|12214|12208|12212.4|12206.4|0
1635832200000|2021-11-02 05:50:00|12212.9|12206.9|12213.2|12207.2|12214.9|12208.9|12212.9|12206.9|0
1635832500000|2021-11-02 05:55:00|12213.1|12207.1|12213|12207|12213.1|12207.1|12211.8|12205.8|0
1635832800000|2021-11-02 06:00:00|12212.9|12206.9|12209.9|12203.9|12213|12207|12209.6|12203.6|0
1635833100000|2021-11-02 06:05:00|12209.8|12203.8|12211.4|12205.4|12211.4|12205.4|12208.7|12202.7|0
1635833400000|2021-11-02 06:10:00|12211.3|12205.3|12209|12203|12211.5|12205.5|12209|12203|0
1635833700000|2021-11-02 06:15:00|12209.2|12203.2|12211.1|12205.1|12211.7|12205.7|12209|12203|0
1635834000000|2021-11-02 06:20:00|12211.2|12205.2|12210.8|12204.8|12212.5|12206.5|12210.7|12204.7|0
1635834300000|2021-11-02 06:25:00|12210.7|12204.7|12208.3|12202.3|12210.7|12204.7|12207.8|12201.8|0
1635834600000|2021-11-02 06:30:00|12207.9|12201.9|12209.3|12203.3|12209.3|12203.3|12206.6|12200.6|0
1635834900000|2021-11-02 06:35:00|12209.5|12203.5|12210|12204|12211|12205|12209.3|12203.3|0
1635835200000|2021-11-02 06:40:00|12210.1|12204.1|12210.9|12204.9|12210.9|12204.9|12209.2|12203.2|0
1635835500000|2021-11-02 06:45:00|12211.2|12205.2|12212.8|12206.8|12213.3|12207.3|12210.8|12204.8|0
1635835800000|2021-11-02 06:50:00|12212.9|12206.9|12213.6|12207.6|12213.6|12207.6|12211.3|12205.3|0
1635836100000|2021-11-02 06:55:00|12213.4|12207.4|12211.9|12205.9|12213.6|12207.6|12211.1|12205.1|0
1635836400000|2021-11-02 07:00:00|12208.5|12206.5|12215.5|12213.5|12216|12214|12208|12206|73
1635836700000|2021-11-02 07:05:00|12216|12214|12215|12213|12217|12215|12211.5|12209.5|54
1635837000000|2021-11-02 07:10:00|12216|12214|12214|12212|12217|12215|12213.5|12211.5|39
1635837300000|2021-11-02 07:15:00|12214.5|12212.5|12225|12223|12227|12225|12214.5|12212.5|70
1635837600000|2021-11-02 07:20:00|12224.5|12222.5|12221|12219|12226|12224|12219|12217|34
1635837900000|2021-11-02 07:25:00|12220|12218|12219|12217|12220.5|12218.5|12213|12211|36
1635838200000|2021-11-02 07:30:00|12218.5|12216.5|12217.5|12215.5|12222|12220|12216.5|12214.5|39
1635838500000|2021-11-02 07:35:00|12218|12216|12216.5|12214.5|12218|12216|12215|12213|51
1635838800000|2021-11-02 07:40:00|12216|12214|12217|12215|12220|12218|12216|12214|39
1635839100000|2021-11-02 07:45:00|12216.5|12214.5|12221|12219|12221.5|12219.5|12216|12214|21
1635839400000|2021-11-02 07:50:00|12220.5|12218.5|12227|12225|12227|12225|12217|12215|46
1635839700000|2021-11-02 07:55:00|12226.5|12224.5|12214.5|12212.5|12227|12225|12214|12212|97
1635840000000|2021-11-02 08:00:00|12216|12214|12198|12196|12219|12217|12195|12193|943
1635840300000|2021-11-02 08:05:00|12198.5|12196.5|12202.5|12200.5|12210.5|12208.5|12198.5|12196.5|489
1635840600000|2021-11-02 08:10:00|12203|12201|12207.5|12205.5|12215|12213|12198.5|12196.5|562
1635840900000|2021-11-02 08:15:00|12208.5|12206.5|12204.5|12202.5|12214.5|12212.5|12203.5|12201.5|285
1635841200000|2021-11-02 08:20:00|12204|12202|12203|12201|12207|12205|12197.5|12195.5|261
1635841500000|2021-11-02 08:25:00|12203.5|12201.5|12223.5|12221.5|12231.5|12229.5|12203.5|12201.5|505
1635841800000|2021-11-02 08:30:00|12224|12222|12227.5|12225.5|12230.5|12228.5|12217.5|12215.5|333
1635842100000|2021-11-02 08:35:00|12228|12226|12232.5|12230.5|12236.5|12234.5|12228|12226|478
1635842400000|2021-11-02 08:40:00|12232|12230|12229|12227|12232|12230|12226|12224|164
1635842700000|2021-11-02 08:45:00|12230|12228|12233.5|12231.5|12236|12234|12226|12224|261
1635843000000|2021-11-02 08:50:00|12233|12231|12229.5|12227.5|12238.5|12236.5|12229.5|12227.5|367
1635843300000|2021-11-02 08:55:00|12229|12227|12237|12235|12242|12240|12229|12227|221
1635843600000|2021-11-02 09:00:00|12237.5|12235.5|12233|12231|12238|12236|12229|12227|178
1635843900000|2021-11-02 09:05:00|12233.5|12231.5|12247|12245|12249|12247|12231|12229|210
1635844200000|2021-11-02 09:10:00|12247.5|12245.5|12246|12244|12252|12250|12242|12240|292
1635844500000|2021-11-02 09:15:00|12247|12245|12256|12254|12257|12255|12242|12240|229
1635844800000|2021-11-02 09:20:00|12256.5|12254.5|12265.5|12263.5|12267|12265|12256|12254|262
1635845100000|2021-11-02 09:25:00|12266|12264|12259|12257|12266|12264|12257|12255|127
1635845400000|2021-11-02 09:30:00|12258.5|12256.5|12255.5|12253.5|12263|12261|12255|12253|208
1635845700000|2021-11-02 09:35:00|12256|12254|12251|12249|12259.5|12257.5|12251|12249|139
1635846000000|2021-11-02 09:40:00|12250.5|12248.5|12259|12257|12259.5|12257.5|12249|12247|148
1635846300000|2021-11-02 09:45:00|12258.5|12256.5|12263|12261|12266|12264|12257|12255|161
1635846600000|2021-11-02 09:50:00|12263.5|12261.5|12263|12261|12269.5|12267.5|12260.5|12258.5|205
1635846900000|2021-11-02 09:55:00|12262.5|12260.5|12258.5|12256.5|12263|12261|12258|12256|140
1635847200000|2021-11-02 10:00:00|12259|12257|12266.5|12264.5|12267|12265|12259|12257|134
1635847500000|2021-11-02 10:05:00|12267|12265|12256.5|12254.5|12267|12265|12256.5|12254.5|177
1635847800000|2021-11-02 10:10:00|12256|12254|12261.5|12259.5|12263|12261|12256|12254|209
1635848100000|2021-11-02 10:15:00|12261|12259|12259|12257|12263|12261|12257|12255|187
1635848400000|2021-11-02 10:20:00|12260|12258|12264|12262|12266|12264|12257|12255|355
1635848700000|2021-11-02 10:25:00|12264.5|12262.5|12259|12257|12267.5|12265.5|12259|12257|171
1635849000000|2021-11-02 10:30:00|12260|12258|12261.5|12259.5|12265|12263|12257.5|12255.5|166
1635849300000|2021-11-02 10:35:00|12262|12260|12255.5|12253.5|12262|12260|12253|12251|240
1635849600000|2021-11-02 10:40:00|12256|12254|12257|12255|12258.5|12256.5|12253|12251|251
1635849900000|2021-11-02 10:45:00|12257.5|12255.5|12257.5|12255.5|12266|12264|12257|12255|194
1635850200000|2021-11-02 10:50:00|12257|12255|12255.5|12253.5|12259|12257|12253|12251|125
1635850500000|2021-11-02 10:55:00|12256|12254|12263.5|12261.5|12265|12263|12255.5|12253.5|140
1635850800000|2021-11-02 11:00:00|12264|12262|12268|12266|12271|12269|12263|12261|568
1635851100000|2021-11-02 11:05:00|12268.5|12266.5|12261|12259|12270|12268|12260|12258|487
1635851400000|2021-11-02 11:10:00|12261.5|12259.5|12264.5|12262.5|12265|12263|12257.5|12255.5|273
1635851700000|2021-11-02 11:15:00|12264|12262|12272|12270|12272|12270|12264|12262|156
1635852000000|2021-11-02 11:20:00|12272.5|12270.5|12268|12266|12273|12271|12265|12263|211
1635852300000|2021-11-02 11:25:00|12268.5|12266.5|12267|12265|12269|12267|12264|12262|181
1635852600000|2021-11-02 11:30:00|12266.5|12264.5|12266.5|12264.5|12268|12266|12262.5|12260.5|116
1635852900000|2021-11-02 11:35:00|12267|12265|12271.5|12269.5|12272.5|12270.5|12267|12265|107
1635853200000|2021-11-02 11:40:00|12272|12270|12273|12271|12275|12273|12269.5|12267.5|181
1635853500000|2021-11-02 11:45:00|12273.5|12271.5|12272.5|12270.5|12275.5|12273.5|12271|12269|223
1635853800000|2021-11-02 11:50:00|12272|12270|12271|12269|12275.5|12273.5|12270|12268|119
1635854100000|2021-11-02 11:55:00|12271.5|12269.5|12269.5|12267.5|12272|12270|12266.5|12264.5|142
1635854400000|2021-11-02 12:00:00|12269|12267|12269.5|12267.5|12272|12270|12267.5|12265.5|101
1635854700000|2021-11-02 12:05:00|12270|12268|12270|12268|12270|12268|12267|12265|109
1635855000000|2021-11-02 12:10:00|12271|12269|12277|12275|12278|12276|12269.5|12267.5|237
1635855300000|2021-11-02 12:15:00|12276.5|12274.5|12277.5|12275.5|12277.5|12275.5|12272|12270|233
1635855600000|2021-11-02 12:20:00|12277|12275|12279|12277|12280|12278|12276.5|12274.5|141
1635855900000|2021-11-02 12:25:00|12278|12276|12283|12281|12283.5|12281.5|12277.5|12275.5|195
1635856200000|2021-11-02 12:30:00|12282|12280|12283|12281|12284.5|12282.5|12282|12280|145
1635856500000|2021-11-02 12:35:00|12283.5|12281.5|12284|12282|12288|12286|12283|12281|136
1635856800000|2021-11-02 12:40:00|12283.4|12281.4|12285.4|12283.4|12285.4|12283.4|12282.4|12280.4|85
1635857100000|2021-11-02 12:45:00|12284.4|12282.4|12283.4|12281.4|12284.9|12282.9|12277.9|12275.9|260
1635857400000|2021-11-02 12:50:00|12283.9|12281.9|12281.4|12279.4|12286.4|12284.4|12281.4|12279.4|209
1635857700000|2021-11-02 12:55:00|12281.9|12279.9|12285.4|12283.4|12287.4|12285.4|12280.4|12278.4|181
1635858000000|2021-11-02 13:00:00|12286.4|12284.4|12284.9|12282.9|12292.4|12290.4|12284.4|12282.4|201
1635858300000|2021-11-02 13:05:00|12285.4|12283.4|12280.4|12278.4|12285.4|12283.4|12279.4|12277.4|156
1635858600000|2021-11-02 13:10:00|12280.9|12278.9|12279.4|12277.4|12281.4|12279.4|12276.4|12274.4|126
1635858900000|2021-11-02 13:15:00|12279.9|12277.9|12274.4|12272.4|12279.9|12277.9|12273.4|12271.4|318
1635859200000|2021-11-02 13:20:00|12274.9|12272.9|12278.4|12276.4|12281.4|12279.4|12274.9|12272.9|163
1635859500000|2021-11-02 13:25:00|12277.4|12275.4|12277.4|12275.4|12277.4|12275.4|12270.4|12268.4|221
1635859800000|2021-11-02 13:30:00|12276.9|12274.9|12269.4|12267.4|12279.4|12277.4|12267.9|12265.9|335
1635860100000|2021-11-02 13:35:00|12268.9|12266.9|12276.4|12274.4|12277.4|12275.4|12268.4|12266.4|126
1635860400000|2021-11-02 13:40:00|12275.4|12273.4|12273.4|12271.4|12275.4|12273.4|12268.9|12266.9|157
1635860700000|2021-11-02 13:45:00|12273.9|12271.9|12272.4|12270.4|12275.4|12273.4|12269.9|12267.9|262
1635861000000|2021-11-02 13:50:00|12271.9|12269.9|12280.4|12278.4|12282.9|12280.9|12271.4|12269.4|285
1635861300000|2021-11-02 13:55:00|12279.4|12277.4|12282.4|12280.4|12283.4|12281.4|12277.4|12275.4|286
1635861600000|2021-11-02 14:00:00|12282.9|12280.9|12277.9|12275.9|12283.4|12281.4|12276.4|12274.4|291
1635861900000|2021-11-02 14:05:00|12278.4|12276.4|12270.4|12268.4|12278.9|12276.9|12269.9|12267.9|381
1635862200000|2021-11-02 14:10:00|12269.9|12267.9|12270.4|12268.4|12272.4|12270.4|12266.4|12264.4|280
1635862500000|2021-11-02 14:15:00|12270.9|12268.9|12269.4|12267.4|12277.4|12275.4|12269.4|12267.4|271
1635862800000|2021-11-02 14:20:00|12269.9|12267.9|12278.4|12276.4|12278.4|12276.4|12268.4|12266.4|230
1635863100000|2021-11-02 14:25:00|12277.9|12275.9|12275.9|12273.9|12278.4|12276.4|12273.9|12271.9|267
1635863400000|2021-11-02 14:30:00|12276.4|12274.4|12282.4|12280.4|12283.4|12281.4|12274.4|12272.4|243
1635863700000|2021-11-02 14:35:00|12282.9|12280.9|12289.4|12287.4|12290.4|12288.4|12280.4|12278.4|265
1635864000000|2021-11-02 14:40:00|12288.9|12286.9|12293.4|12291.4|12297.4|12295.4|12288.4|12286.4|257
1635864300000|2021-11-02 14:45:00|12293.9|12291.9|12303.4|12301.4|12307.4|12305.4|12293.4|12291.4|289
1635864600000|2021-11-02 14:50:00|12303.9|12301.9|12299.9|12297.9|12304.4|12302.4|12295.9|12293.9|367
1635864900000|2021-11-02 14:55:00|12300.4|12298.4|12307.9|12305.9|12308.4|12306.4|12299.4|12297.4|503
1635865200000|2021-11-02 15:00:00|12307.4|12305.4|12311.9|12309.9|12315.4|12313.4|12306.4|12304.4|341
1635865500000|2021-11-02 15:05:00|12312.4|12310.4|12312.9|12310.9|12315.4|12313.4|12310.4|12308.4|416
1635865800000|2021-11-02 15:10:00|12312.6|12310.6|12313.1|12311.1|12315.1|12313.1|12308.1|12306.1|334
1635866100000|2021-11-02 15:15:00|12312.6|12310.6|12310.1|12308.1|12314.1|12312.1|12307.6|12305.6|370
1635866400000|2021-11-02 15:20:00|12309.6|12307.6|12309.1|12307.1|12312.1|12310.1|12304.1|12302.1|329
1635866700000|2021-11-02 15:25:00|12308.6|12306.6|12308.1|12306.1|12310.1|12308.1|12303.6|12301.6|304
1635867000000|2021-11-02 15:30:00|12307.6|12305.6|12316.1|12314.1|12316.1|12314.1|12307.1|12305.1|336
1635867300000|2021-11-02 15:35:00|12316.6|12314.6|12314.6|12312.6|12318.1|12316.1|12312.1|12310.1|268
1635867600000|2021-11-02 15:40:00|12314.1|12312.1|12309.1|12307.1|12314.6|12312.6|12308.1|12306.1|270
1635867900000|2021-11-02 15:45:00|12310.1|12308.1|12319.6|12317.6|12322.1|12320.1|12310.1|12308.1|364
1635868200000|2021-11-02 15:50:00|12320.1|12318.1|12314.1|12312.1|12321.1|12319.1|12310.1|12308.1|325
1635868500000|2021-11-02 15:55:00|12313.6|12311.6|12313.1|12311.1|12317.1|12315.1|12311.1|12309.1|276
1635868800000|2021-11-02 16:00:00|12312.6|12310.6|12311.6|12309.6|12316.1|12314.1|12310.6|12308.6|257
1635869100000|2021-11-02 16:05:00|12312.1|12310.1|12309.6|12307.6|12314.6|12312.6|12308.6|12306.6|215
1635869400000|2021-11-02 16:10:00|12310.1|12308.1|12311.1|12309.1|12312.1|12310.1|12308.1|12306.1|206
1635869700000|2021-11-02 16:15:00|12310.6|12308.6|12307.1|12305.1|12312.1|12310.1|12306.1|12304.1|469
1635870000000|2021-11-02 16:20:00|12306.6|12304.6|12314.6|12312.6|12317.6|12315.6|12306.6|12304.6|731
1635870300000|2021-11-02 16:25:00|12315.1|12313.1|12319.6|12317.6|12325.1|12323.1|12310.1|12308.1|1790
1635870600000|2021-11-02 16:30:00|12319.1|12317.1|12320.1|12318.1|12323.1|12321.1|12316.6|12314.6|823
1635870900000|2021-11-02 16:35:00|12321.1|12319.1|12331.1|12329.1|12331.1|12329.1|12320.1|12318.1|211
1635871200000|2021-11-02 16:40:00|12330.6|12328.6|12331.1|12329.1|12331.1|12329.1|12325.6|12323.6|116
1635871500000|2021-11-02 16:45:00|12330.6|12328.6|12333.1|12331.1|12333.6|12331.6|12329.1|12327.1|52
1635871800000|2021-11-02 16:50:00|12334.6|12332.6|12329.6|12327.6|12335.1|12333.1|12329.1|12327.1|136
1635872100000|2021-11-02 16:55:00|12330.1|12328.1|12327.6|12325.6|12330.6|12328.6|12327.6|12325.6|28
1635872400000|2021-11-02 17:00:00|12328.6|12326.6|12326.6|12324.6|12328.6|12326.6|12325.1|12323.1|9
1635872700000|2021-11-02 17:05:00|12326.1|12324.1|12324.6|12322.6|12326.6|12324.6|12323.1|12321.1|28
1635873000000|2021-11-02 17:10:00|12325.1|12323.1|12326.6|12324.6|12327.6|12325.6|12325.1|12323.1|3
1635873300000|2021-11-02 17:15:00|12327.1|12325.1|12329.6|12327.6|12329.6|12327.6|12327.1|12325.1|40
1635873600000|2021-11-02 17:20:00|12330.1|12328.1|12328.6|12326.6|12330.1|12328.1|12328.1|12326.1|21
1635873900000|2021-11-02 17:25:00|12328.1|12326.1|12324.1|12322.1|12328.6|12326.6|12323.6|12321.6|19
1635874200000|2021-11-02 17:30:00|12323.6|12321.6|12321.1|12319.1|12326.1|12324.1|12320.6|12318.6|39
1635874500000|2021-11-02 17:35:00|12321.6|12319.6|12322.6|12320.6|12324.1|12322.1|12319.1|12317.1|86
1635874800000|2021-11-02 17:40:00|12322.1|12320.1|12322.6|12320.6|12323.6|12321.6|12320.6|12318.6|35
1635875100000|2021-11-02 17:45:00|12322.1|12320.1|12320.6|12318.6|12322.1|12320.1|12320.1|12318.1|11
1635875400000|2021-11-02 17:50:00|12321.1|12319.1|12318.6|12316.6|12321.1|12319.1|12318.6|12316.6|21
1635875700000|2021-11-02 17:55:00|12319.1|12317.1|12318.6|12316.6|12319.6|12317.6|12317.6|12315.6|10
1635876000000|2021-11-02 18:00:00|12319.1|12317.1|12319.6|12317.6|12320.1|12318.1|12317.6|12315.6|7
1635876300000|2021-11-02 18:05:00|12319.1|12317.1|12317.6|12315.6|12319.6|12317.6|12317.1|12315.1|12
1635876600000|2021-11-02 18:10:00|12318.1|12316.1|12319.1|12317.1|12319.6|12317.6|12317.6|12315.6|7
1635876900000|2021-11-02 18:15:00|12319.6|12317.6|12321.6|12319.6|12322.1|12320.1|12318.1|12316.1|10
1635877200000|2021-11-02 18:20:00|12322.1|12320.1|12319.1|12317.1|12323.1|12321.1|12317.1|12315.1|28
1635877500000|2021-11-02 18:25:00|12318.1|12316.1|12317.1|12315.1|12319.1|12317.1|12317.1|12315.1|6
1635877800000|2021-11-02 18:30:00|12317.6|12315.6|12316.1|12314.1|12317.6|12315.6|12315.6|12313.6|12
1635878100000|2021-11-02 18:35:00|12315.6|12313.6|12317.1|12315.1|12318.1|12316.1|12315.6|12313.6|22
1635878400000|2021-11-02 18:40:00|12317.6|12315.6|12318.1|12316.1|12319.1|12317.1|12317.1|12315.1|9
1635878700000|2021-11-02 18:45:00|12317.6|12315.6|12319.6|12317.6|12320.6|12318.6|12317.6|12315.6|4
1635879000000|2021-11-02 18:50:00|12320.1|12318.1|12317.6|12315.6|12320.1|12318.1|12316.6|12314.6|7
1635879300000|2021-11-02 18:55:00|12318.1|12316.1|12318.6|12316.6|12318.6|12316.6|12317.1|12315.1|1
1635879600000|2021-11-02 19:00:00|12319.1|12317.1|12319.1|12317.1|12321.6|12319.6|12318.6|12316.6|6
1635879900000|2021-11-02 19:05:00|12319.6|12317.6|12320.1|12318.1|12320.1|12318.1|12318.6|12316.6|2
1635880200000|2021-11-02 19:10:00|12318.6|12316.6|12317.1|12315.1|12319.6|12317.6|12317.1|12315.1|16
1635880500000|2021-11-02 19:15:00|12317.6|12315.6|12317.1|12315.1|12318.6|12316.6|12315.1|12313.1|16
1635880800000|2021-11-02 19:20:00|12316.6|12314.6|12315.1|12313.1|12317.1|12315.1|12315.1|12313.1|4
1635881100000|2021-11-02 19:25:00|12315.6|12313.6|12317.1|12315.1|12317.1|12315.1|12315.1|12313.1|2
1635881400000|2021-11-02 19:30:00|12316.6|12314.6|12317.1|12315.1|12317.1|12315.1|12315.1|12313.1|6
1635881700000|2021-11-02 19:35:00|12316.6|12314.6|12315.1|12313.1|12318.1|12316.1|12315.1|12313.1|16
1635882000000|2021-11-02 19:40:00|12314.1|12312.1|12316.6|12314.6|12318.1|12316.1|12314.1|12312.1|44
1635882300000|2021-11-02 19:45:00|12317.1|12315.1|12320.1|12318.1|12321.1|12319.1|12317.1|12315.1|29
1635882600000|2021-11-02 19:50:00|12319.6|12317.6|12314.6|12312.6|12319.6|12317.6|12313.6|12311.6|35
1635882900000|2021-11-02 19:55:00|12315.1|12313.1|12317.6|12315.6|12318.1|12316.1|12313.1|12311.1|70
1635883200000|2021-11-02 20:00:00|12317.1|12315.1|12316.1|12314.1|12318.1|12316.1|12315.1|12313.1|2
1635883500000|2021-11-02 20:05:00|12316.6|12314.6|12316.1|12314.1|12316.6|12314.6|12315.6|12313.6|2
1635883800000|2021-11-02 20:10:00|12315.6|12313.6|12316.6|12314.6|12317.6|12315.6|12315.6|12313.6|14
1635884100000|2021-11-02 20:15:00|12317.1|12315.1|12316.1|12314.1|12317.6|12315.6|12316.1|12314.1|0
1635884400000|2021-11-02 20:20:00|12316.6|12314.6|12316.6|12314.6|12317.1|12315.1|12316.1|12314.1|0
1635884700000|2021-11-02 20:25:00|12317.1|12315.1|12318.6|12316.6|12319.6|12317.6|12317.1|12315.1|1
1635885000000|2021-11-02 20:30:00|12319.1|12317.1|12319.6|12317.6|12319.6|12317.6|12319.1|12317.1|0
1635885300000|2021-11-02 20:35:00|12319.1|12317.1|12320.6|12318.6|12320.6|12318.6|12318.6|12316.6|3
1635885600000|2021-11-02 20:40:00|12321.1|12319.1|12323.6|12321.6|12323.6|12321.6|12321.1|12319.1|8
1635885900000|2021-11-02 20:45:00|12323.1|12321.1|12323.1|12321.1|12324.1|12322.1|12321.6|12319.6|23
1635886200000|2021-11-02 20:50:00|12323.6|12321.6|12322.6|12320.6|12323.6|12321.6|12321.6|12319.6|2
1635886500000|2021-11-02 20:55:00|12323.1|12321.1|12324.6|12318.6|12324.6|12322.6|12322.6|12318.5|8
1635886800000|2021-11-02 21:00:00|12324.7|12318.7|12324.7|12318.7|12324.7|12318.7|12324.6|12318.6|300
1635887100000|2021-11-02 21:05:00|12324.9|12318.9|12324.6|12318.6|12324.9|12318.9|12324.6|12318.6|0
1635887400000|2021-11-02 21:10:00|12324.7|12318.7|12324.6|12318.6|12324.7|12318.7|12324.6|12318.6|3085
1635887700000|2021-11-02 21:15:00|12324.7|12318.7|12324.7|12318.7|12324.7|12318.7|12324.7|12318.7|0
1635888000000|2021-11-02 21:20:00|12324.8|12318.8|12324.7|12318.7|12324.8|12318.8|12324.7|12318.7|0
1635888300000|2021-11-02 21:25:00|12324.6|12318.6|12324.6|12318.6|12324.8|12318.8|12324.6|12318.6|0
1635888600000|2021-11-02 21:30:00|12324.7|12318.7|12324.8|12318.8|12325.2|12319.2|12324.7|12318.7|0
1635888900000|2021-11-02 21:35:00|12324.7|12318.7|12324.6|12318.6|12324.8|12318.8|12324.6|12318.6|0
1635889200000|2021-11-02 21:40:00|12324.4|12318.4|12324.3|12318.3|12324.4|12318.4|12324.3|12318.3|0
1635889500000|2021-11-02 21:45:00|12324.2|12318.2|12324.2|12318.2|12324.2|12318.2|12324.1|12318.1|0
1635889800000|2021-11-02 21:50:00|12324.1|12318.1|12324.4|12318.4|12324.6|12318.6|12324.1|12318.1|0
1635890100000|2021-11-02 21:55:00|12324.3|12318.3|12324.2|12318.2|12324.3|12318.3|12323.9|12317.9|0
1635890400000|2021-11-02 22:00:00|12324.6|12318.6|12322.9|12316.9|12324.9|12318.9|12322.6|12316.6|0
1635890700000|2021-11-02 22:05:00|12323|12317|12321.8|12315.8|12323.3|12317.3|12321.5|12315.5|0
1635891000000|2021-11-02 22:10:00|12321.9|12315.9|12322.6|12316.6|12323.3|12317.3|12321.8|12315.8|0
1635891300000|2021-11-02 22:15:00|12322.5|12316.5|12322.2|12316.2|12322.6|12316.6|12322.2|12316.2|0
1635891600000|2021-11-02 22:20:00|12322.5|12316.5|12322.6|12316.6|12322.6|12316.6|12321.8|12315.8|0
1635891900000|2021-11-02 22:25:00|12322.5|12316.5|12322.2|12316.2|12322.5|12316.5|12321.8|12315.8|0
1635892200000|2021-11-02 22:30:00|12322.1|12316.1|12322.2|12316.2|12322.6|12316.6|12321.8|12315.8|0
1635892500000|2021-11-02 22:35:00|12322.5|12316.5|12322.9|12316.9|12322.9|12316.9|12322.2|12316.2|0
1635892800000|2021-11-02 22:40:00|12323|12317|12323.7|12317.7|12323.7|12317.7|12322.6|12316.6|0
1635893100000|2021-11-02 22:45:00|12323.8|12317.8|12324|12318|12324.3|12318.3|12323.8|12317.8|0
1635893400000|2021-11-02 22:50:00|12323.7|12317.7|12321.8|12315.8|12323.7|12317.7|12321.2|12315.2|0
1635893700000|2021-11-02 22:55:00|12321.5|12315.5|12321.2|12315.2|12321.8|12315.8|12321.2|12315.2|0
1635894000000|2021-11-02 23:00:00|12321.3|12315.3|12322.4|12316.4|12322.4|12316.4|12321.3|12315.3|0
1635894300000|2021-11-02 23:05:00|12322|12316|12321.7|12315.7|12322.7|12316.7|12321.7|12315.7|0
1635894600000|2021-11-02 23:10:00|12321.6|12315.6|12321.3|12315.3|12322|12316|12321|12315|0
1635894900000|2021-11-02 23:15:00|12321|12315|12321.2|12315.2|12321.7|12315.7|12321|12315|0
1635895200000|2021-11-02 23:20:00|12321.3|12315.3|12321|12315|12321.3|12315.3|12320.6|12314.6|0
1635895500000|2021-11-02 23:25:00|12320.6|12314.6|12322.4|12316.4|12322.7|12316.7|12320.6|12314.6|0
1635895800000|2021-11-02 23:30:00|12322|12316|12322|12316|12322.4|12316.4|12321.7|12315.7|0
1635896100000|2021-11-02 23:35:00|12322.3|12316.3|12322|12316|12322.4|12316.4|12321.7|12315.7|0
1635896400000|2021-11-02 23:40:00|12321.9|12315.9|12321.3|12315.3|12321.9|12315.9|12320.6|12314.6|0
1635896700000|2021-11-02 23:45:00|12321.4|12315.4|12321.3|12315.3|12321.7|12315.7|12321|12315|0
1635897000000|2021-11-02 23:50:00|12321|12315|12321|12315|12321.3|12315.3|12320.6|12314.6|0
1635897300000|2021-11-02 23:55:00|12320.7|12314.7|12321|12315|12321|12315|12320.3|12314.3|0
1635897600000|2021-11-03 00:00:00|12320.6|12314.6|12319.9|12313.9|12321|12315|12319.5|12313.5|0
1635897900000|2021-11-03 00:05:00|12320|12314|12318.8|12312.8|12320.6|12314.6|12318.8|12312.8|0
1635898200000|2021-11-03 00:10:00|12318.9|12312.9|12319.9|12313.9|12320.3|12314.3|12318.8|12312.8|0
1635898500000|2021-11-03 00:15:00|12320|12314|12318|12312|12320.3|12314.3|12314.7|12308.7|0
1635898800000|2021-11-03 00:20:00|12317.8|12311.8|12316.9|12310.9|12319.8|12313.8|12316.9|12310.9|0
1635899100000|2021-11-03 00:25:00|12317|12311|12318.1|12312.1|12318.1|12312.1|12316.4|12310.4|0
1635899400000|2021-11-03 00:30:00|12318.4|12312.4|12319.7|12313.7|12320.5|12314.5|12318.4|12312.4|0
1635899700000|2021-11-03 00:35:00|12319.5|12313.5|12322.1|12316.1|12322.1|12316.1|12319.3|12313.3|0
1635900000000|2021-11-03 00:40:00|12321.9|12315.9|12321.7|12315.7|12322.1|12316.1|12321.3|12315.3|0
1635900300000|2021-11-03 00:45:00|12321.6|12315.6|12321.3|12315.3|12322.1|12316.1|12320.5|12314.5|0
1635900600000|2021-11-03 00:50:00|12321.4|12315.4|12323.8|12317.8|12324.6|12318.6|12321.4|12315.4|0
1635900900000|2021-11-03 00:55:00|12324.1|12318.1|12324.6|12318.6|12324.6|12318.6|12323.8|12317.8|0
1635901200000|2021-11-03 01:00:00|12324.5|12318.5|12327.4|12321.4|12327.9|12321.9|12323.7|12317.7|0
1635901500000|2021-11-03 01:05:00|12327.2|12321.2|12325.4|12319.4|12327.4|12321.4|12325.4|12319.4|0
1635901800000|2021-11-03 01:10:00|12325.8|12319.8|12329.5|12323.5|12329.5|12323.5|12325.8|12319.8|0
1635902100000|2021-11-03 01:15:00|12329.8|12323.8|12331.3|12325.3|12332.1|12326.1|12328.6|12322.6|0
1635902400000|2021-11-03 01:20:00|12331.1|12325.1|12331.4|12325.4|12331.7|12325.7|12330.5|12324.5|0
1635902700000|2021-11-03 01:25:00|12331.8|12325.8|12333|12327|12333.8|12327.8|12331.8|12325.8|0
1635903000000|2021-11-03 01:30:00|12332.9|12326.9|12332.2|12326.2|12333|12327|12331.3|12325.3|0
1635903300000|2021-11-03 01:35:00|12332.3|12326.3|12335.7|12329.7|12336.6|12330.6|12332.3|12326.3|0
1635903600000|2021-11-03 01:40:00|12335.4|12329.4|12333.1|12327.1|12335.7|12329.7|12333.1|12327.1|0
1635903900000|2021-11-03 01:45:00|12333|12327|12329|12323|12333|12327|12329|12323|0
1635904200000|2021-11-03 01:50:00|12329.1|12323.1|12331.1|12325.1|12331.6|12325.6|12327.8|12321.8|0
1635904500000|2021-11-03 01:55:00|12331.3|12325.3|12327.4|12321.4|12331.5|12325.5|12327|12321|0
1635904800000|2021-11-03 02:00:00|12327|12321|12325|12319|12327.5|12321.5|12324.1|12318.1|0
1635905100000|2021-11-03 02:05:00|12324.6|12318.6|12323.3|12317.3|12325|12319|12323.3|12317.3|0
1635905400000|2021-11-03 02:10:00|12323.4|12317.4|12324.5|12318.5|12325|12319|12323.3|12317.3|0
1635905700000|2021-11-03 02:15:00|12324.3|12318.3|12323.4|12317.4|12325|12319|12323.3|12317.3|0
1635906000000|2021-11-03 02:20:00|12324.2|12318.2|12326.7|12320.7|12326.7|12320.7|12324.2|12318.2|0
1635906300000|2021-11-03 02:25:00|12326.6|12320.6|12325.8|12319.8|12326.7|12320.7|12325.8|12319.8|0
1635906600000|2021-11-03 02:30:00|12325.4|12319.4|12323.4|12317.4|12326.7|12320.7|12323.4|12317.4|0
1635906900000|2021-11-03 02:35:00|12323.3|12317.3|12324|12318|12324.9|12318.9|12322.4|12316.4|0
1635907200000|2021-11-03 02:40:00|12324.1|12318.1|12324|12318|12324.1|12318.1|12323.2|12317.2|0
1635907500000|2021-11-03 02:45:00|12324.2|12318.2|12325.6|12319.6|12325.7|12319.7|12324|12318|0
1635907800000|2021-11-03 02:50:00|12325.7|12319.7|12325.6|12319.6|12326.5|12320.5|12325.6|12319.6|0
1635908100000|2021-11-03 02:55:00|12325.7|12319.7|12323.2|12317.2|12325.7|12319.7|12322.4|12316.4|0
1635908400000|2021-11-03 03:00:00|12323.4|12317.4|12323.2|12317.2|12324|12318|12322.4|12316.4|0
1635908700000|2021-11-03 03:05:00|12323|12317|12323.2|12317.2|12324.1|12318.1|12322.4|12316.4|0
1635909000000|2021-11-03 03:10:00|12323|12317|12322.4|12316.4|12323.2|12317.2|12322.4|12316.4|0
1635909300000|2021-11-03 03:15:00|12322.6|12316.6|12322.1|12316.1|12323.3|12317.3|12322.1|12316.1|0
1635909600000|2021-11-03 03:20:00|12322.2|12316.2|12322.1|12316.1|12322.2|12316.2|12322.1|12316.1|0
1635909900000|2021-11-03 03:25:00|12321.7|12315.7|12322.1|12316.1|12322.1|12316.1|12321.3|12315.3|0
1635910200000|2021-11-03 03:30:00|12322|12316|12322|12316|12322|12316|12322|12316|0
1635910500000|2021-11-03 03:35:00|12321.6|12315.6|12321.2|12315.2|12321.6|12315.6|12321.1|12315.1|0
1635910800000|2021-11-03 03:40:00|12321|12315|12321.2|12315.2|12321.3|12315.3|12320.5|12314.5|0
1635911100000|2021-11-03 03:45:00|12321.3|12315.3|12320.3|12314.3|12321.3|12315.3|12319.5|12313.5|0
1635911400000|2021-11-03 03:50:00|12319.9|12313.9|12320.3|12314.3|12320.3|12314.3|12319.5|12313.5|0
1635911700000|2021-11-03 03:55:00|12320.4|12314.4|12320.3|12314.3|12321.2|12315.2|12320.3|12314.3|0
1635912000000|2021-11-03 04:00:00|12320.4|12314.4|12321.2|12315.2|12321.2|12315.2|12320.3|12314.3|0
1635912300000|2021-11-03 04:05:00|12321.6|12315.6|12321.6|12315.6|12322|12316|12321.2|12315.2|0
1635912600000|2021-11-03 04:10:00|12321.5|12315.5|12321.2|12315.2|12322|12316|12321.2|12315.2|0
1635912900000|2021-11-03 04:15:00|12321.5|12315.5|12321.2|12315.2|12322|12316|12321.2|12315.2|0
1635913200000|2021-11-03 04:20:00|12321.3|12315.3|12322|12316|12322|12316|12321.2|12315.2|0
1635913500000|2021-11-03 04:25:00|12321.9|12315.9|12320.3|12314.3|12321.9|12315.9|12320.3|12314.3|0
1635913800000|2021-11-03 04:30:00|12320.4|12314.4|12320.4|12314.4|12320.7|12314.7|12320.3|12314.3|0
1635914100000|2021-11-03 04:35:00|12320|12314|12319.6|12313.6|12320|12314|12319.6|12313.6|0
1635914700000|2021-11-03 04:45:00|12320|12314|12320.4|12314.4|12320.5|12314.5|12319.6|12313.6|0
1635915000000|2021-11-03 04:50:00|12320.5|12314.5|12320.4|12314.4|12320.5|12314.5|12319.6|12313.6|0
1635915300000|2021-11-03 04:55:00|12320|12314|12320.4|12314.4|12320.4|12314.4|12319.6|12313.6|0
1635915600000|2021-11-03 05:00:00|12320.6|12314.6|12322|12316|12322.1|12316.1|12320.4|12314.4|0
1635915900000|2021-11-03 05:05:00|12321.6|12315.6|12318.6|12312.6|12322|12316|12318.6|12312.6|0
1635916200000|2021-11-03 05:10:00|12318.5|12312.5|12317.8|12311.8|12318.6|12312.6|12317.8|12311.8|0
1635916500000|2021-11-03 05:15:00|12317.9|12311.9|12318.6|12312.6|12318.7|12312.7|12317.8|12311.8|0
1635916800000|2021-11-03 05:20:00|12319|12313|12319.4|12313.4|12320.2|12314.2|12318.6|12312.6|0
1635917100000|2021-11-03 05:25:00|12319.5|12313.5|12320.2|12314.2|12320.3|12314.3|12319.5|12313.5|0
1635917400000|2021-11-03 05:30:00|12319.9|12313.9|12317.9|12311.9|12320.3|12314.3|12317.8|12311.8|0
1635917700000|2021-11-03 05:35:00|12317.5|12311.5|12317|12311|12317.5|12311.5|12316.2|12310.2|0
1635918000000|2021-11-03 05:40:00|12317.4|12311.4|12317|12311|12317.8|12311.8|12316.2|12310.2|0
1635918300000|2021-11-03 05:45:00|12316.6|12310.6|12316.2|12310.2|12316.6|12310.6|12315.3|12309.3|0
1635918600000|2021-11-03 05:50:00|12317|12311|12316.2|12310.2|12317|12311|12316.1|12310.1|0
1635918900000|2021-11-03 05:55:00|12316.5|12310.5|12317|12311|12317.3|12311.3|12315.7|12309.7|0
1635919200000|2021-11-03 06:00:00|12317.4|12311.4|12317.8|12311.8|12318.5|12312.5|12316.9|12310.9|0
1635919500000|2021-11-03 06:05:00|12317.7|12311.7|12317.6|12311.6|12317.7|12311.7|12316.8|12310.8|0
1635919800000|2021-11-03 06:10:00|12317.7|12311.7|12320.2|12314.2|12320.2|12314.2|12317.6|12311.6|0
1635920100000|2021-11-03 06:15:00|12320.6|12314.6|12322.7|12316.7|12322.8|12316.8|12320.6|12314.6|0
1635920400000|2021-11-03 06:20:00|12322.5|12316.5|12323.6|12317.6|12323.6|12317.6|12321.9|12315.9|0
1635920700000|2021-11-03 06:25:00|12324|12318|12323.6|12317.6|12326|12320|12323.6|12317.6|0
1635921000000|2021-11-03 06:30:00|12323.8|12317.8|12320.4|12314.4|12324|12318|12320.4|12314.4|0
1635921300000|2021-11-03 06:35:00|12320.3|12314.3|12318.8|12312.8|12321.2|12315.2|12318.8|12312.8|0
1635921600000|2021-11-03 06:40:00|12318|12312|12318|12312|12318.4|12312.4|12318|12312|0
1635921900000|2021-11-03 06:45:00|12317.9|12311.9|12316.2|12310.2|12317.9|12311.9|12316.1|12310.1|0
1635922200000|2021-11-03 06:50:00|12316.4|12310.4|12317.9|12311.9|12318.7|12312.7|12316.2|12310.2|0
1635922500000|2021-11-03 06:55:00|12318.1|12312.1|12320.3|12314.3|12320.3|12314.3|12317.5|12311.5|0
1635922800000|2021-11-03 07:00:00|12304.1|12302.1|12297.1|12295.1|12306.6|12304.6|12295.6|12293.6|77
1635923100000|2021-11-03 07:05:00|12296.6|12294.6|12302.1|12300.1|12303.6|12301.6|12295.1|12293.1|16
1635923400000|2021-11-03 07:10:00|12301.6|12299.6|12295.6|12293.6|12301.6|12299.6|12295.6|12293.6|22
1635923700000|2021-11-03 07:15:00|12295.1|12293.1|12298.6|12296.6|12298.6|12296.6|12294.6|12292.6|33
1635924000000|2021-11-03 07:20:00|12299.1|12297.1|12300.6|12298.6|12302.1|12300.1|12298.6|12296.6|46
1635924300000|2021-11-03 07:25:00|12301.1|12299.1|12300.6|12298.6|12301.6|12299.6|12298.6|12296.6|31
1635924600000|2021-11-03 07:30:00|12301.1|12299.1|12300.6|12298.6|12302.6|12300.6|12300.6|12298.6|14
1635924900000|2021-11-03 07:35:00|12300.1|12298.1|12291.6|12289.6|12300.6|12298.6|12291.6|12289.6|35
1635925200000|2021-11-03 07:40:00|12292.1|12290.1|12292.6|12290.6|12295.6|12293.6|12290.1|12288.1|30
1635925500000|2021-11-03 07:45:00|12292.1|12290.1|12300.1|12298.1|12300.6|12298.6|12292.1|12290.1|29
1635925800000|2021-11-03 07:50:00|12300.6|12298.6|12301.6|12299.6|12303.1|12301.1|12300.6|12298.6|11
1635926100000|2021-11-03 07:55:00|12302.1|12300.1|12294.6|12292.6|12303.1|12301.1|12293.6|12291.6|57
1635926400000|2021-11-03 08:00:00|12296.1|12294.1|12321.1|12319.1|12323.6|12321.6|12291.6|12289.6|544
1635926700000|2021-11-03 08:05:00|12322.6|12320.6|12321.6|12319.6|12327.6|12325.6|12311.1|12309.1|277
1635927000000|2021-11-03 08:10:00|12322.1|12320.1|12319.1|12317.1|12322.1|12320.1|12313.1|12311.1|213
1635927300000|2021-11-03 08:15:00|12319.6|12317.6|12330.1|12328.1|12330.6|12328.6|12315.1|12313.1|191
1635927600000|2021-11-03 08:20:00|12330.6|12328.6|12329.6|12327.6|12336.1|12334.1|12327.1|12325.1|268
1635927900000|2021-11-03 08:25:00|12329.1|12327.1|12311.6|12309.6|12330.6|12328.6|12311.1|12309.1|491
1635928200000|2021-11-03 08:30:00|12311.1|12309.1|12310.6|12308.6|12315.1|12313.1|12306.1|12304.1|242
1635928500000|2021-11-03 08:35:00|12311.1|12309.1|12310.1|12308.1|12314.1|12312.1|12306.6|12304.6|180
1635928800000|2021-11-03 08:40:00|12311.3|12309.3|12302.3|12300.3|12313.3|12311.3|12302.3|12300.3|588
1635929100000|2021-11-03 08:45:00|12302.8|12300.8|12291.3|12289.3|12302.8|12300.8|12291.3|12289.3|231
1635929400000|2021-11-03 08:50:00|12290.3|12288.3|12282.3|12280.3|12294.3|12292.3|12279.8|12277.8|269
1635929700000|2021-11-03 08:55:00|12282.8|12280.8|12293.8|12291.8|12293.8|12291.8|12282.3|12280.3|263
1635930000000|2021-11-03 09:00:00|12293.3|12291.3|12293.3|12291.3|12296.3|12294.3|12289.3|12287.3|177
1635930300000|2021-11-03 09:05:00|12292.8|12290.8|12293.8|12291.8|12296.3|12294.3|12291.3|12289.3|101
1635930600000|2021-11-03 09:10:00|12293.3|12291.3|12298.3|12296.3|12298.8|12296.8|12291.3|12289.3|174
1635930900000|2021-11-03 09:15:00|12298.8|12296.8|12293.3|12291.3|12304.3|12302.3|12293.3|12291.3|121
1635931200000|2021-11-03 09:20:00|12294.3|12292.3|12288.3|12286.3|12295.3|12293.3|12288.3|12286.3|75
1635931500000|2021-11-03 09:25:00|12287.8|12285.8|12281.8|12279.8|12288.8|12286.8|12280.3|12278.3|110
1635931800000|2021-11-03 09:30:00|12281.3|12279.3|12285.3|12283.3|12286.3|12284.3|12280.3|12278.3|111
1635932100000|2021-11-03 09:35:00|12285.8|12283.8|12288.3|12286.3|12291.3|12289.3|12285.3|12283.3|132
1635932400000|2021-11-03 09:40:00|12288.8|12286.8|12292.3|12290.3|12292.3|12290.3|12285.3|12283.3|105
1635932700000|2021-11-03 09:45:00|12293.3|12291.3|12297.3|12295.3|12297.3|12295.3|12292.3|12290.3|65
1635933000000|2021-11-03 09:50:00|12297.8|12295.8|12297.8|12295.8|12302.3|12300.3|12296.3|12294.3|77
1635933300000|2021-11-03 09:55:00|12297.3|12295.3|12299.3|12297.3|12302.8|12300.8|12297.3|12295.3|72
1635933600000|2021-11-03 10:00:00|12298.8|12296.8|12303.3|12301.3|12304.3|12302.3|12297.8|12295.8|88
1635933900000|2021-11-03 10:05:00|12303.8|12301.8|12303.3|12301.3|12306.3|12304.3|12300.3|12298.3|83
1635934200000|2021-11-03 10:10:00|12303.8|12301.8|12300.8|12298.8|12307.3|12305.3|12300.3|12298.3|97
1635934500000|2021-11-03 10:15:00|12300.3|12298.3|12304.8|12302.8|12306.8|12304.8|12299.3|12297.3|122
1635934800000|2021-11-03 10:20:00|12305.3|12303.3|12301.8|12299.8|12307.3|12305.3|12300.8|12298.8|170
1635935100000|2021-11-03 10:25:00|12302.3|12300.3|12298.8|12296.8|12306.8|12304.8|12298.8|12296.8|53
1635935400000|2021-11-03 10:30:00|12299.3|12297.3|12300.8|12298.8|12301.3|12299.3|12295.3|12293.3|51
1635935700000|2021-11-03 10:35:00|12300.3|12298.3|12296.3|12294.3|12301.3|12299.3|12294.3|12292.3|46
1635936000000|2021-11-03 10:40:00|12295.8|12293.8|12301.3|12299.3|12301.3|12299.3|12294.8|12292.8|339
1635936300000|2021-11-03 10:45:00|12301.8|12299.8|12300.3|12298.3|12307.3|12305.3|12299.3|12297.3|162
1635936600000|2021-11-03 10:50:00|12299.8|12297.8|12303.3|12301.3|12306.3|12304.3|12299.3|12297.3|134
1635936900000|2021-11-03 10:55:00|12303.8|12301.8|12305.8|12303.8|12306.3|12304.3|12299.8|12297.8|124
1635937200000|2021-11-03 11:00:00|12305.3|12303.3|12308.3|12306.3|12308.8|12306.8|12304.8|12302.8|73
1635937500000|2021-11-03 11:05:00|12307.8|12305.8|12303.8|12301.8|12308.3|12306.3|12303.3|12301.3|109
1635937800000|2021-11-03 11:10:00|12303.3|12301.3|12308.8|12306.8|12309.3|12307.3|12302.3|12300.3|125
1635938100000|2021-11-03 11:15:00|12308.3|12306.3|12309.3|12307.3|12310.8|12308.8|12306.3|12304.3|83
1635938400000|2021-11-03 11:20:00|12309.8|12307.8|12308.8|12306.8|12309.8|12307.8|12306.3|12304.3|46
1635938700000|2021-11-03 11:25:00|12309.3|12307.3|12312.8|12310.8|12313.3|12311.3|12305.3|12303.3|130
1635939000000|2021-11-03 11:30:00|12312.3|12310.3|12311.8|12309.8|12313.3|12311.3|12311.3|12309.3|64
1635939300000|2021-11-03 11:35:00|12311.3|12309.3|12313.3|12311.3|12313.3|12311.3|12308.3|12306.3|205
1635939600000|2021-11-03 11:40:00|12313.8|12311.8|12315.8|12313.8|12316.3|12314.3|12313.3|12311.3|124
1635939900000|2021-11-03 11:45:00|12315.3|12313.3|12316.3|12314.3|12316.3|12314.3|12314.3|12312.3|81
1635940200000|2021-11-03 11:50:00|12316.8|12314.8|12317.3|12315.3|12319.8|12317.8|12316.3|12314.3|41
1635940500000|2021-11-03 11:55:00|12316.8|12314.8|12313.8|12311.8|12317.3|12315.3|12311.8|12309.8|195
1635940800000|2021-11-03 12:00:00|12313.3|12311.3|12315.3|12313.3|12317.3|12315.3|12313.3|12311.3|103
1635941100000|2021-11-03 12:05:00|12314.8|12312.8|12316.3|12314.3|12317.8|12315.8|12311.8|12309.8|124
1635941400000|2021-11-03 12:10:00|12315.8|12313.8|12311.8|12309.8|12317.3|12315.3|12311.3|12309.3|44
1635941700000|2021-11-03 12:15:00|12312.3|12310.3|12308.8|12306.8|12312.3|12310.3|12305.8|12303.8|125
1635942000000|2021-11-03 12:20:00|12309.3|12307.3|12314.3|12312.3|12314.3|12312.3|12308.3|12306.3|131
1635942300000|2021-11-03 12:25:00|12313.8|12311.8|12312.3|12310.3|12315.8|12313.8|12309.8|12307.8|105
1635942600000|2021-11-03 12:30:00|12312.8|12310.8|12311.3|12309.3|12316.3|12314.3|12311.3|12309.3|87
1635942900000|2021-11-03 12:35:00|12310.3|12308.3|12310.3|12308.3|12313.8|12311.8|12309.3|12307.3|88
1635943200000|2021-11-03 12:40:00|12309.7|12307.7|12314.7|12312.7|12316.2|12314.2|12309.2|12307.2|365
1635943500000|2021-11-03 12:45:00|12314.2|12312.2|12318.2|12316.2|12319.2|12317.2|12312.7|12310.7|73
1635943800000|2021-11-03 12:50:00|12317.7|12315.7|12319.2|12317.2|12323.7|12321.7|12317.7|12315.7|53
1635944100000|2021-11-03 12:55:00|12318.7|12316.7|12325.7|12323.7|12326.7|12324.7|12318.7|12316.7|125
1635944400000|2021-11-03 13:00:00|12326.2|12324.2|12326.7|12324.7|12328.2|12326.2|12322.7|12320.7|105
1635944700000|2021-11-03 13:05:00|12327.2|12325.2|12330.7|12328.7|12330.7|12328.7|12326.7|12324.7|29
1635945000000|2021-11-03 13:10:00|12330.2|12328.2|12336.2|12334.2|12337.7|12335.7|12329.7|12327.7|97
1635945300000|2021-11-03 13:15:00|12335.7|12333.7|12343.2|12341.2|12344.2|12342.2|12334.7|12332.7|88
1635945600000|2021-11-03 13:20:00|12343.7|12341.7|12339.7|12337.7|12344.7|12342.7|12338.7|12336.7|123
1635945900000|2021-11-03 13:25:00|12340.7|12338.7|12342.7|12340.7|12342.7|12340.7|12337.7|12335.7|101
1635946200000|2021-11-03 13:30:00|12342.2|12340.2|12348.2|12346.2|12348.2|12346.2|12338.7|12336.7|315
1635946500000|2021-11-03 13:35:00|12347.7|12345.7|12349.7|12347.7|12352.7|12350.7|12345.7|12343.7|265
1635946800000|2021-11-03 13:40:00|12348.7|12346.7|12342.7|12340.7|12348.7|12346.7|12338.2|12336.2|229
1635947100000|2021-11-03 13:45:00|12342.2|12340.2|12340.2|12338.2|12345.2|12343.2|12337.7|12335.7|229
1635947400000|2021-11-03 13:50:00|12339.7|12337.7|12341.7|12339.7|12344.7|12342.7|12338.7|12336.7|240
1635947700000|2021-11-03 13:55:00|12341.2|12339.2|12332.2|12330.2|12341.7|12339.7|12330.7|12328.7|390
1635948000000|2021-11-03 14:00:00|12332.7|12330.7|12319.7|12317.7|12334.2|12332.2|12319.2|12317.2|303
1635948300000|2021-11-03 14:05:00|12320.2|12318.2|12328.7|12326.7|12329.7|12327.7|12319.7|12317.7|229
1635948600000|2021-11-03 14:10:00|12327.7|12325.7|12339.7|12337.7|12340.7|12338.7|12327.7|12325.7|330
1635948900000|2021-11-03 14:15:00|12339.2|12337.2|12335.2|12333.2|12339.7|12337.7|12328.7|12326.7|439
1635949200000|2021-11-03 14:20:00|12335.7|12333.7|12338.2|12336.2|12338.7|12336.7|12334.2|12332.2|190
1635949500000|2021-11-03 14:25:00|12338.7|12336.7|12338.7|12336.7|12339.7|12337.7|12332.2|12330.2|231
1635949800000|2021-11-03 14:30:00|12339.2|12337.2|12331.2|12329.2|12341.2|12339.2|12329.7|12327.7|232
1635950100000|2021-11-03 14:35:00|12331.7|12329.7|12349.7|12347.7|12350.2|12348.2|12328.7|12326.7|281
1635950400000|2021-11-03 14:40:00|12350.2|12348.2|12341.2|12339.2|12350.2|12348.2|12339.2|12337.2|218
1635950700000|2021-11-03 14:45:00|12340.7|12338.7|12350.7|12348.7|12354.7|12352.7|12340.7|12338.7|263
1635951000000|2021-11-03 14:50:00|12349.7|12347.7|12345.7|12343.7|12354.7|12352.7|12345.7|12343.7|207
1635951300000|2021-11-03 14:55:00|12346.2|12344.2|12351.2|12349.2|12353.7|12351.7|12343.7|12341.7|208
1635951600000|2021-11-03 15:00:00|12350.7|12348.7|12350.2|12348.2|12351.7|12349.7|12346.7|12344.7|228
1635951900000|2021-11-03 15:05:00|12349.7|12347.7|12343.7|12341.7|12350.2|12348.2|12340.7|12338.7|159
1635952200000|2021-11-03 15:10:00|12343.5|12341.5|12346.5|12344.5|12350.5|12348.5|12340|12338|159
1635952500000|2021-11-03 15:15:00|12347|12345|12349.5|12347.5|12351.5|12349.5|12346.5|12344.5|142
1635952800000|2021-11-03 15:20:00|12350|12348|12352.5|12350.5|12356|12354|12350|12348|297
1635953100000|2021-11-03 15:25:00|12353|12351|12349|12347|12354.5|12352.5|12349|12347|129
1635953400000|2021-11-03 15:30:00|12348.5|12346.5|12351.5|12349.5|12354.5|12352.5|12347.5|12345.5|145
1635953700000|2021-11-03 15:35:00|12352|12350|12355.5|12353.5|12357|12355|12352|12350|177
1635954000000|2021-11-03 15:40:00|12356|12354|12361.5|12359.5|12364.5|12362.5|12354.5|12352.5|141
1635954300000|2021-11-03 15:45:00|12362|12360|12362.5|12360.5|12363|12361|12358.5|12356.5|140
1635954600000|2021-11-03 15:50:00|12362|12360|12360.5|12358.5|12365|12363|12359.5|12357.5|150
1635954900000|2021-11-03 15:55:00|12361|12359|12362|12360|12365.5|12363.5|12360.5|12358.5|184
1635955200000|2021-11-03 16:00:00|12361.5|12359.5|12366|12364|12367|12365|12360.5|12358.5|166
1635955500000|2021-11-03 16:05:00|12366.5|12364.5|12369.5|12367.5|12369.5|12367.5|12363.5|12361.5|149
1635955800000|2021-11-03 16:10:00|12369|12367|12370.5|12368.5|12370.5|12368.5|12365.5|12363.5|230
1635956100000|2021-11-03 16:15:00|12370|12368|12364.5|12362.5|12370.5|12368.5|12361.5|12359.5|665
1635956400000|2021-11-03 16:20:00|12365.5|12363.5|12371.5|12369.5|12372|12370|12362|12360|625
1635956700000|2021-11-03 16:25:00|12371|12369|12380.5|12378.5|12380.5|12378.5|12367.5|12365.5|1931
1635957000000|2021-11-03 16:30:00|12380|12378|12381.5|12379.5|12384.5|12382.5|12375.5|12373.5|1196
1635957300000|2021-11-03 16:35:00|12381|12379|12383.5|12381.5|12385|12383|12380|12378|122
1635957600000|2021-11-03 16:40:00|12384|12382|12379.5|12377.5|12385|12383|12378.5|12376.5|77
1635957900000|2021-11-03 16:45:00|12379|12377|12377.5|12375.5|12380|12378|12376|12374|39
1635958200000|2021-11-03 16:50:00|12378|12376|12380|12378|12380|12378|12377.5|12375.5|26
1635958500000|2021-11-03 16:55:00|12380.5|12378.5|12379|12377|12381|12379|12376.5|12374.5|36
1635958800000|2021-11-03 17:00:00|12378.5|12376.5|12376.5|12374.5|12379.5|12377.5|12375.5|12373.5|21
1635959100000|2021-11-03 17:05:00|12377.5|12375.5|12378|12376|12380|12378|12377|12375|22
1635959400000|2021-11-03 17:10:00|12378.5|12376.5|12377.5|12375.5|12378.5|12376.5|12376.5|12374.5|4
1635959700000|2021-11-03 17:15:00|12377|12375|12374|12372|12377|12375|12373|12371|47
1635960000000|2021-11-03 17:20:00|12374.5|12372.5|12375.5|12373.5|12376|12374|12374|12372|3
1635960300000|2021-11-03 17:25:00|12376|12374|12376|12374|12376.5|12374.5|12375.5|12373.5|4
1635960600000|2021-11-03 17:30:00|12376.5|12374.5|12376.5|12374.5|12377.5|12375.5|12375.5|12373.5|7
1635960900000|2021-11-03 17:35:00|12376|12374|12377|12375|12377|12375|12375.5|12373.5|8
1635961200000|2021-11-03 17:40:00|12376.5|12374.5|12378.5|12376.5|12379|12377|12376.5|12374.5|2
1635961500000|2021-11-03 17:45:00|12378|12376|12379|12377|12379|12377|12376|12374|28
1635961800000|2021-11-03 17:50:00|12379.5|12377.5|12380|12378|12381.5|12379.5|12379|12377|20
1635962100000|2021-11-03 17:55:00|12379.5|12377.5|12378|12376|12380|12378|12373|12371|60
1635962400000|2021-11-03 18:00:00|12377.5|12375.5|12391|12389|12393.5|12391.5|12373.5|12371.5|88
1635962700000|2021-11-03 18:05:00|12390.5|12388.5|12388.5|12386.5|12391|12389|12384.5|12382.5|20
1635963000000|2021-11-03 18:10:00|12388|12386|12385.5|12383.5|12390|12388|12384.5|12382.5|24
1635963300000|2021-11-03 18:15:00|12386|12384|12387.5|12385.5|12388.5|12386.5|12383.5|12381.5|38
1635963600000|2021-11-03 18:20:00|12388|12386|12386.5|12384.5|12388|12386|12385|12383|13
1635963900000|2021-11-03 18:25:00|12387|12385|12386.5|12384.5|12388|12386|12386|12384|14
1635964200000|2021-11-03 18:30:00|12387|12385|12389|12387|12391.5|12389.5|12385|12383|30
1635964500000|2021-11-03 18:35:00|12389.5|12387.5|12389|12387|12392|12390|12387|12385|25
1635964800000|2021-11-03 18:40:00|12389.5|12387.5|12394|12392|12394|12392|12387.5|12385.5|24
1635965100000|2021-11-03 18:45:00|12394.5|12392.5|12395|12393|12398.5|12396.5|12392.5|12390.5|90
1635965400000|2021-11-03 18:50:00|12394.5|12392.5|12397.5|12395.5|12398|12396|12391|12389|22
1635965700000|2021-11-03 18:55:00|12396|12394|12393|12391|12400.5|12398.5|12393|12391|35
1635966000000|2021-11-03 19:00:00|12394|12392|12399.5|12397.5|12401.5|12399.5|12393|12391|57
1635966300000|2021-11-03 19:05:00|12399|12397|12399.5|12397.5|12401|12399|12397|12395|22
1635966600000|2021-11-03 19:10:00|12400|12398|12401.5|12399.5|12403.5|12401.5|12397.5|12395.5|31
1635966900000|2021-11-03 19:15:00|12400.5|12398.5|12400|12398|12402|12400|12398|12396|27
1635967200000|2021-11-03 19:20:00|12400.5|12398.5|12403.5|12401.5|12405|12403|12398|12396|13
1635967500000|2021-11-03 19:25:00|12404|12402|12405.5|12403.5|12405.5|12403.5|12402.5|12400.5|46
1635967800000|2021-11-03 19:30:00|12405|12403|12407|12405|12409.5|12407.5|12405|12403|9
1635968100000|2021-11-03 19:35:00|12406.5|12404.5|12401.5|12399.5|12407|12405|12399|12397|18
1635968400000|2021-11-03 19:40:00|12401|12399|12406.5|12404.5|12406.5|12404.5|12401|12399|35
1635968700000|2021-11-03 19:45:00|12406|12404|12410|12408|12410|12408|12405.5|12403.5|22
1635969000000|2021-11-03 19:50:00|12409.5|12407.5|12404|12402|12410|12408|12401|12399|53
1635969300000|2021-11-03 19:55:00|12403.5|12401.5|12406.5|12404.5|12408|12406|12402.5|12400.5|72
1635969600000|2021-11-03 20:00:00|12407.5|12405.5|12404|12402|12407.5|12405.5|12402|12400|6
1635969900000|2021-11-03 20:05:00|12404.5|12402.5|12406|12404|12407|12405|12404|12402|0
1635970200000|2021-11-03 20:10:00|12406.5|12404.5|12405.5|12403.5|12407|12405|12405.5|12403.5|11
1635970500000|2021-11-03 20:15:00|12406|12404|12405|12403|12406|12404|12405|12403|6
1635970800000|2021-11-03 20:20:00|12405.5|12403.5|12405.5|12403.5|12405.5|12403.5|12405|12403|0
1635971100000|2021-11-03 20:25:00|12405|12403|12404|12402|12405.5|12403.5|12402.5|12400.5|5
1635971400000|2021-11-03 20:30:00|12403.5|12401.5|12401.5|12399.5|12404|12402|12401.5|12399.5|21
1635971700000|2021-11-03 20:35:00|12401|12399|12401.5|12399.5|12403|12401|12400.5|12398.5|9
1635972000000|2021-11-03 20:40:00|12402|12400|12401|12399|12402.5|12400.5|12401|12399|5
1635972300000|2021-11-03 20:45:00|12401.5|12399.5|12402.5|12400.5|12403.5|12401.5|12401|12399|14
1635972600000|2021-11-03 20:50:00|12403|12401|12402.5|12400.5|12404|12402|12402.5|12400.5|4
1635972900000|2021-11-03 20:55:00|12402|12400|12403.5|12397.5|12403.9|12400|12400|12397.5|4
1635973200000|2021-11-03 21:00:00|12403.8|12397.8|12403.9|12397.9|12404.3|12398.3|12403.7|12397.7|0
1635973500000|2021-11-03 21:05:00|12404|12398|12404.5|12398.5|12404.7|12398.7|12404|12398|0
1635973800000|2021-11-03 21:10:00|12404.3|12398.3|12404.5|12398.5|12404.7|12398.7|12404.3|12398.3|0
1635974100000|2021-11-03 21:15:00|12404.3|12398.3|12404.3|12398.3|12404.4|12398.4|12404.2|12398.2|0
1635974400000|2021-11-03 21:20:00|12404.4|12398.4|12404.8|12398.8|12404.8|12398.8|12404.3|12398.3|0
1635974700000|2021-11-03 21:25:00|12404.7|12398.7|12404.4|12398.4|12404.8|12398.8|12404.4|12398.4|0
1635975000000|2021-11-03 21:30:00|12404.5|12398.5|12404.4|12398.4|12404.5|12398.5|12404.4|12398.4|0
1635975600000|2021-11-03 21:40:00|12404.7|12398.7|12404.5|12398.5|12404.9|12398.9|12404.4|12398.4|0
1635975900000|2021-11-03 21:45:00|12404.7|12398.7|12404.2|12398.2|12404.8|12398.8|12404.2|12398.2|0
1635976500000|2021-11-03 21:55:00|12404|12398|12404|12398|12404.2|12398.2|12403.9|12397.9|0
1635976800000|2021-11-03 22:00:00|12404.1|12398.1|12405.2|12399.2|12405.9|12399.9|12403.3|12397.3|0
1635977100000|2021-11-03 22:05:00|12405.6|12399.6|12406.7|12400.7|12407|12401|12405.2|12399.2|0
1635977400000|2021-11-03 22:10:00|12406.8|12400.8|12407.3|12401.3|12408.1|12402.1|12406.3|12400.3|0
1635977700000|2021-11-03 22:15:00|12407.4|12401.4|12408.1|12402.1|12409.2|12403.2|12407.3|12401.3|0
1635978000000|2021-11-03 22:20:00|12408.3|12402.3|12407.3|12401.3|12408.4|12402.4|12407.3|12401.3|0
1635978300000|2021-11-03 22:25:00|12407|12401|12407|12401|12407.8|12401.8|12407|12401|0
1635978600000|2021-11-03 22:30:00|12407.1|12401.1|12407.8|12401.8|12408.4|12402.4|12407|12401|0
1635978900000|2021-11-03 22:35:00|12407.7|12401.7|12406.7|12400.7|12407.8|12401.8|12406.7|12400.7|0
1635979200000|2021-11-03 22:40:00|12406.8|12400.8|12408.1|12402.1|12408.1|12402.1|12406.8|12400.8|0
1635979500000|2021-11-03 22:45:00|12408.2|12402.2|12409.5|12403.5|12409.5|12403.5|12408.1|12402.1|0
1635979800000|2021-11-03 22:50:00|12409.4|12403.4|12409.2|12403.2|12409.5|12403.5|12408.4|12402.4|0
1635980100000|2021-11-03 22:55:00|12409.1|12403.1|12408.9|12402.9|12409.5|12403.5|12408.9|12402.9|0
1635980400000|2021-11-03 23:00:00|12408.7|12402.7|12410.1|12404.1|12411.5|12405.5|12408.7|12402.7|0
1635980700000|2021-11-03 23:05:00|12410|12404|12414.7|12408.7|12415.5|12409.5|12409.8|12403.8|0
1635981000000|2021-11-03 23:10:00|12414.4|12408.4|12411.2|12405.2|12414.7|12408.7|12410.4|12404.4|0
1635981300000|2021-11-03 23:15:00|12411.1|12405.1|12411.5|12405.5|12411.8|12405.8|12410.4|12404.4|0
1635981600000|2021-11-03 23:20:00|12411.8|12405.8|12411.2|12405.2|12412.2|12406.2|12410.4|12404.4|0
1635981900000|2021-11-03 23:25:00|12411.1|12405.1|12411.5|12405.5|12412.2|12406.2|12410.8|12404.8|0
1635982200000|2021-11-03 23:30:00|12411.6|12405.6|12411.2|12405.2|12411.8|12405.8|12409.8|12403.8|0
1635982500000|2021-11-03 23:35:00|12411.3|12405.3|12411.5|12405.5|12411.5|12405.5|12410.4|12404.4|0
1635982800000|2021-11-03 23:40:00|12411.3|12405.3|12411.2|12405.2|12411.8|12405.8|12410.8|12404.8|0
1635983100000|2021-11-03 23:45:00|12411.3|12405.3|12412.9|12406.9|12413.3|12407.3|12411.3|12405.3|0
1635983400000|2021-11-03 23:50:00|12413.3|12407.3|12412.9|12406.9|12413.6|12407.6|12412.2|12406.2|0
1635983700000|2021-11-03 23:55:00|12412.8|12406.8|12413.9|12407.9|12414.4|12408.4|12412.2|12406.2|0
1635984000000|2021-11-04 00:00:00|12413.6|12407.6|12410.4|12404.4|12413.7|12407.7|12410.1|12404.1|0
1635984300000|2021-11-04 00:05:00|12410.5|12404.5|12410.4|12404.4|12411.2|12405.2|12409.8|12403.8|0
1635984600000|2021-11-04 00:10:00|12410.5|12404.5|12405.5|12399.5|12410.8|12404.8|12405.5|12399.5|0
1635984900000|2021-11-04 00:15:00|12405.2|12399.2|12405.4|12399.4|12407.9|12401.9|12405|12399|0
1635985200000|2021-11-04 00:20:00|12405.3|12399.3|12406|12400|12406.8|12400.8|12405.1|12399.1|0
1635985500000|2021-11-04 00:25:00|12405.8|12399.8|12405.1|12399.1|12406.8|12400.8|12404.3|12398.3|0
1635985800000|2021-11-04 00:30:00|12404.7|12398.7|12404.3|12398.3|12406|12400|12404.3|12398.3|0
1635986100000|2021-11-04 00:35:00|12403.9|12397.9|12401|12395|12403.9|12397.9|12400.2|12394.2|0
1635986400000|2021-11-04 00:40:00|12400.9|12394.9|12401.7|12395.7|12401.8|12395.8|12400.2|12394.2|0
1635986700000|2021-11-04 00:45:00|12401.3|12395.3|12403.4|12397.4|12403.4|12397.4|12400.9|12394.9|0
1635987000000|2021-11-04 00:50:00|12403.3|12397.3|12403.2|12397.2|12403.5|12397.5|12402.4|12396.4|0
1635987300000|2021-11-04 00:55:00|12403.3|12397.3|12402.7|12396.7|12403.3|12397.3|12402.4|12396.4|0
1635987600000|2021-11-04 01:00:00|12402.6|12396.6|12400.8|12394.8|12402.6|12396.6|12400|12394|0
1635987900000|2021-11-04 01:05:00|12401|12395|12402.4|12396.4|12402.4|12396.4|12400.8|12394.8|0
1635988200000|2021-11-04 01:10:00|12402.2|12396.2|12402|12396|12402.6|12396.6|12401.1|12395.1|0
1635988500000|2021-11-04 01:15:00|12402.1|12396.1|12401.8|12395.8|12402.6|12396.6|12400.2|12394.2|0
1635988800000|2021-11-04 01:20:00|12401.6|12395.6|12402.1|12396.1|12402.1|12396.1|12400.3|12394.3|0
1635989100000|2021-11-04 01:25:00|12401.7|12395.7|12402.2|12396.2|12403|12397|12401.3|12395.3|0
1635989400000|2021-11-04 01:30:00|12402.5|12396.5|12399.4|12393.4|12403.1|12397.1|12397.3|12391.3|0
1635989700000|2021-11-04 01:35:00|12399.2|12393.2|12398.1|12392.1|12400.6|12394.6|12397.2|12391.2|0
1635990000000|2021-11-04 01:40:00|12398.3|12392.3|12398.2|12392.2|12398.9|12392.9|12396.5|12390.5|0
1635990300000|2021-11-04 01:45:00|12398.1|12392.1|12397.3|12391.3|12399.8|12393.8|12396.4|12390.4|0
1635990600000|2021-11-04 01:50:00|12397.7|12391.7|12394.6|12388.6|12398.1|12392.1|12394.6|12388.6|0
1635990900000|2021-11-04 01:55:00|12395|12389|12395|12389|12396.2|12390.2|12393.7|12387.7|0
1635991200000|2021-11-04 02:00:00|12395.2|12389.2|12397.1|12391.1|12397.1|12391.1|12394.6|12388.6|0
1635991500000|2021-11-04 02:05:00|12396.3|12390.3|12396.7|12390.7|12397.9|12391.9|12396.2|12390.2|0
1635991800000|2021-11-04 02:10:00|12396.5|12390.5|12398|12392|12398|12392|12396.4|12390.4|0
1635992100000|2021-11-04 02:15:00|12398.4|12392.4|12398.1|12392.1|12398.9|12392.9|12397.2|12391.2|0
1635992400000|2021-11-04 02:20:00|12398.3|12392.3|12399.7|12393.7|12399.7|12393.7|12398|12392|0
1635992700000|2021-11-04 02:25:00|12399.3|12393.3|12399|12393|12399.8|12393.8|12398.8|12392.8|0
1635993000000|2021-11-04 02:30:00|12398.9|12392.9|12399.7|12393.7|12399.7|12393.7|12398.1|12392.1|0
1635993300000|2021-11-04 02:35:00|12399.8|12393.8|12399.7|12393.7|12400.6|12394.6|12399.3|12393.3|0
1635993600000|2021-11-04 02:40:00|12399.8|12393.8|12400.6|12394.6|12401.4|12395.4|12399.7|12393.7|0
1635993900000|2021-11-04 02:45:00|12400.7|12394.7|12400.6|12394.6|12401.4|12395.4|12400.6|12394.6|0
1635994200000|2021-11-04 02:50:00|12400.5|12394.5|12401.4|12395.4|12401.4|12395.4|12400.5|12394.5|0
1635994500000|2021-11-04 02:55:00|12401.2|12395.2|12400.9|12394.9|12401.2|12395.2|12399.7|12393.7|0
1635994800000|2021-11-04 03:00:00|12400.7|12394.7|12399.7|12393.7|12400.9|12394.9|12399.6|12393.6|0
1635995100000|2021-11-04 03:05:00|12399.9|12393.9|12400.5|12394.5|12400.5|12394.5|12399.7|12393.7|0
1635995400000|2021-11-04 03:10:00|12400.9|12394.9|12400.5|12394.5|12401.3|12395.3|12399.7|12393.7|0
1635995700000|2021-11-04 03:15:00|12400.6|12394.6|12400.9|12394.9|12401.3|12395.3|12400.5|12394.5|0
1635996000000|2021-11-04 03:20:00|12400.7|12394.7|12400.7|12394.7|12401.4|12395.4|12399.7|12393.7|0
1635996300000|2021-11-04 03:25:00|12400.6|12394.6|12399.8|12393.8|12400.7|12394.7|12399.8|12393.8|0
1635996600000|2021-11-04 03:30:00|12399.4|12393.4|12398.8|12392.8|12400.6|12394.6|12398|12392|0
1635996900000|2021-11-04 03:35:00|12398.6|12392.6|12399.7|12393.7|12400.5|12394.5|12398.4|12392.4|0
1635997200000|2021-11-04 03:40:00|12399.6|12393.6|12400|12394|12400.5|12394.5|12399.2|12393.2|0
1635997500000|2021-11-04 03:45:00|12399.8|12393.8|12399.5|12393.5|12400.4|12394.4|12399.5|12393.5|0
1635997800000|2021-11-04 03:50:00|12399.1|12393.1|12399.5|12393.5|12399.5|12393.5|12398.7|12392.7|0
1635998100000|2021-11-04 03:55:00|12399.3|12393.3|12399.5|12393.5|12399.5|12393.5|12398.7|12392.7|0
1635998400000|2021-11-04 04:00:00|12399.9|12393.9|12400.4|12394.4|12401.2|12395.2|12399.9|12393.9|0
1635998700000|2021-11-04 04:05:00|12400.8|12394.8|12401.2|12395.2|12401.2|12395.2|12400.4|12394.4|0
1635999000000|2021-11-04 04:10:00|12401|12395|12402.1|12396.1|12402.9|12396.9|12400.8|12394.8|0
1635999300000|2021-11-04 04:15:00|12402.5|12396.5|12402.9|12396.9|12402.9|12396.9|12402.5|12396.5|0
1635999600000|2021-11-04 04:20:00|12402.8|12396.8|12402.1|12396.1|12402.9|12396.9|12402.1|12396.1|0
1635999900000|2021-11-04 04:25:00|12402.3|12396.3|12402.9|12396.9|12402.9|12396.9|12402.1|12396.1|0
1636000200000|2021-11-04 04:30:00|12403|12397|12402.2|12396.2|12403.1|12397.1|12401.4|12395.4|0
1636000500000|2021-11-04 04:35:00|12402.1|12396.1|12402.1|12396.1|12403|12397|12401.3|12395.3|0
1636000800000|2021-11-04 04:40:00|12401.7|12395.7|12401.4|12395.4|12402.1|12396.1|12401.3|12395.3|0
1636001100000|2021-11-04 04:45:00|12401.3|12395.3|12400.5|12394.5|12401.3|12395.3|12400.5|12394.5|0
1636001400000|2021-11-04 04:50:00|12400.3|12394.3|12400|12394|12400.5|12394.5|12399.6|12393.6|0
1636001700000|2021-11-04 04:55:00|12400.2|12394.2|12400.5|12394.5|12400.5|12394.5|12399.7|12393.7|0
1636002000000|2021-11-04 05:00:00|12400.6|12394.6|12402.3|12396.3|12402.3|12396.3|12400.6|12394.6|0
1636002300000|2021-11-04 05:05:00|12401.9|12395.9|12401.4|12395.4|12402.3|12396.3|12401.4|12395.4|0
1636002600000|2021-11-04 05:10:00|12401.3|12395.3|12398.9|12392.9|12401.3|12395.3|12398.9|12392.9|0
1636002900000|2021-11-04 05:15:00|12399|12393|12399.8|12393.8|12400.6|12394.6|12398.9|12392.9|0
1636003200000|2021-11-04 05:20:00|12399.9|12393.9|12400.6|12394.6|12401.4|12395.4|12399.9|12393.9|0
1636003500000|2021-11-04 05:25:00|12401|12395|12399.8|12393.8|12401.5|12395.5|12399.8|12393.8|0
1636003800000|2021-11-04 05:30:00|12400.2|12394.2|12399.8|12393.8|12400.6|12394.6|12399.7|12393.7|0
1636004100000|2021-11-04 05:35:00|12399.7|12393.7|12398.1|12392.1|12399.7|12393.7|12398.1|12392.1|0
1636004400000|2021-11-04 05:40:00|12398.9|12392.9|12400.6|12394.6|12400.7|12394.7|12398.1|12392.1|0
1636004700000|2021-11-04 05:45:00|12400.7|12394.7|12399.8|12393.8|12400.7|12394.7|12399.8|12393.8|0
1636005000000|2021-11-04 05:50:00|12400.2|12394.2|12396.8|12390.8|12400.6|12394.6|12396.8|12390.8|0
1636005300000|2021-11-04 05:55:00|12397.2|12391.2|12396.8|12390.8|12398.5|12392.5|12396.8|12390.8|0
1636005600000|2021-11-04 06:00:00|12396.9|12390.9|12400|12394|12400|12394|12396.7|12390.7|0
1636005900000|2021-11-04 06:05:00|12400.2|12394.2|12402|12396|12404.1|12398.1|12400.2|12394.2|0
1636006200000|2021-11-04 06:10:00|12402.2|12396.2|12401.6|12395.6|12402.5|12396.5|12399.1|12393.1|0
1636006500000|2021-11-04 06:15:00|12401.4|12395.4|12401.4|12395.4|12402.5|12396.5|12400.8|12394.8|0
1636006800000|2021-11-04 06:20:00|12401.2|12395.2|12401.8|12395.8|12402.1|12396.1|12400.1|12394.1|0
1636007100000|2021-11-04 06:25:00|12401.9|12395.9|12406.1|12400.1|12406.1|12400.1|12401.9|12395.9|0
1636007400000|2021-11-04 06:30:00|12405.7|12399.7|12403.7|12397.7|12405.7|12399.7|12403.7|12397.7|0
1636007700000|2021-11-04 06:35:00|12403.6|12397.6|12405.2|12399.2|12405.2|12399.2|12403.6|12397.6|0
1636008000000|2021-11-04 06:40:00|12405|12399|12403.6|12397.6|12405.2|12399.2|12403.5|12397.5|0
1636008300000|2021-11-04 06:45:00|12403.5|12397.5|12403.6|12397.6|12404.4|12398.4|12403.5|12397.5|0
1636008600000|2021-11-04 06:50:00|12403.8|12397.8|12407.6|12401.6|12408.4|12402.4|12403.6|12397.6|0
1636008900000|2021-11-04 06:55:00|12407.4|12401.4|12407.1|12401.1|12407.4|12401.4|12404.4|12398.4|0
1636009200000|2021-11-04 07:00:00|12483.5|12481.5|12482|12480|12496.5|12494.5|12470|12468|292
1636009500000|2021-11-04 07:05:00|12481.5|12479.5|12486|12484|12488|12486|12481.5|12479.5|90
1636009800000|2021-11-04 07:10:00|12486.5|12484.5|12489|12487|12491.5|12489.5|12483|12481|61
1636010100000|2021-11-04 07:15:00|12488.5|12486.5|12487|12485|12491|12489|12484|12482|85
1636010400000|2021-11-04 07:20:00|12486.5|12484.5|12485|12483|12487.5|12485.5|12480.5|12478.5|95
1636010700000|2021-11-04 07:25:00|12486|12484|12486|12484|12487.5|12485.5|12483|12481|89
1636011000000|2021-11-04 07:30:00|12485.5|12483.5|12484|12482|12487.5|12485.5|12481.5|12479.5|66
1636011300000|2021-11-04 07:35:00|12483.5|12481.5|12489.5|12487.5|12490|12488|12483|12481|83
1636011600000|2021-11-04 07:40:00|12489|12487|12488|12486|12491|12489|12487|12485|44
1636011900000|2021-11-04 07:45:00|12487.5|12485.5|12484|12482|12489|12487|12479|12477|73
1636012200000|2021-11-04 07:50:00|12483.5|12481.5|12473|12471|12485|12483|12469.5|12467.5|117
1636012500000|2021-11-04 07:55:00|12472.5|12470.5|12492.5|12490.5|12492.5|12490.5|12466.5|12464.5|210
1636012800000|2021-11-04 08:00:00|12490.5|12488.5|12501|12499|12504.5|12502.5|12477|12475|1513
1636013100000|2021-11-04 08:05:00|12501.5|12499.5|12497|12495|12509.5|12507.5|12494.5|12492.5|1006
1636013400000|2021-11-04 08:10:00|12497.5|12495.5|12493.5|12491.5|12499|12497|12486.5|12484.5|792
1636013700000|2021-11-04 08:15:00|12494.5|12492.5|12491|12489|12496|12494|12485|12483|394
1636014000000|2021-11-04 08:20:00|12490.5|12488.5|12484.5|12482.5|12490.5|12488.5|12476|12474|395
1636014300000|2021-11-04 08:25:00|12485|12483|12480.5|12478.5|12486|12484|12472.5|12470.5|517
1636014600000|2021-11-04 08:30:00|12480|12478|12481.5|12479.5|12487.5|12485.5|12475.5|12473.5|583
1636014900000|2021-11-04 08:35:00|12482|12480|12473|12471|12484.5|12482.5|12469.5|12467.5|310
1636015200000|2021-11-04 08:40:00|12474.3|12472.3|12471.3|12469.3|12478.8|12476.8|12470.3|12468.3|239
1636015500000|2021-11-04 08:45:00|12470.8|12468.8|12473.8|12471.8|12474.8|12472.8|12464.8|12462.8|280
1636015800000|2021-11-04 08:50:00|12473.3|12471.3|12464.8|12462.8|12473.8|12471.8|12461.3|12459.3|186
1636016100000|2021-11-04 08:55:00|12465.3|12463.3|12463.8|12461.8|12468.3|12466.3|12461.8|12459.8|137
1636016400000|2021-11-04 09:00:00|12464.3|12462.3|12469.8|12467.8|12471.3|12469.3|12461.8|12459.8|210
1636016700000|2021-11-04 09:05:00|12470.3|12468.3|12468.3|12466.3|12471.8|12469.8|12465.8|12463.8|261
1636017000000|2021-11-04 09:10:00|12467.8|12465.8|12473.8|12471.8|12474.8|12472.8|12466.3|12464.3|278
1636017300000|2021-11-04 09:15:00|12474.3|12472.3|12470.8|12468.8|12474.3|12472.3|12466.8|12464.8|244
1636017600000|2021-11-04 09:20:00|12471.8|12469.8|12481.8|12479.8|12482.3|12480.3|12469.8|12467.8|241
1636017900000|2021-11-04 09:25:00|12482.3|12480.3|12478.8|12476.8|12485.3|12483.3|12478.8|12476.8|226
1636018200000|2021-11-04 09:30:00|12479.3|12477.3|12474.3|12472.3|12479.8|12477.8|12470.8|12468.8|139
1636018500000|2021-11-04 09:35:00|12473.8|12471.8|12468.3|12466.3|12474.8|12472.8|12464.8|12462.8|204
1636018800000|2021-11-04 09:40:00|12467.8|12465.8|12471.8|12469.8|12472.8|12470.8|12464.8|12462.8|106
1636019100000|2021-11-04 09:45:00|12472.3|12470.3|12473.8|12471.8|12475.8|12473.8|12471.8|12469.8|130
1636019400000|2021-11-04 09:50:00|12474.3|12472.3|12466.3|12464.3|12476.8|12474.8|12465.8|12463.8|299
1636019700000|2021-11-04 09:55:00|12465.8|12463.8|12459.3|12457.3|12468.8|12466.8|12458.3|12456.3|233
1636020000000|2021-11-04 10:00:00|12459.8|12457.8|12457.8|12455.8|12461.8|12459.8|12454.3|12452.3|264
1636020300000|2021-11-04 10:05:00|12456.8|12454.8|12451.8|12449.8|12459.3|12457.3|12450.3|12448.3|288
1636020600000|2021-11-04 10:10:00|12451.3|12449.3|12449.8|12447.8|12460.8|12458.8|12449.3|12447.3|462
1636020900000|2021-11-04 10:15:00|12450.3|12448.3|12450.3|12448.3|12454.3|12452.3|12448.8|12446.8|126
1636021200000|2021-11-04 10:20:00|12449.8|12447.8|12456.8|12454.8|12458.3|12456.3|12447.8|12445.8|169
1636021500000|2021-11-04 10:25:00|12456.3|12454.3|12464.8|12462.8|12464.8|12462.8|12454.8|12452.8|150
1636021800000|2021-11-04 10:30:00|12465.3|12463.3|12462.8|12460.8|12465.3|12463.3|12457.8|12455.8|219
1636022100000|2021-11-04 10:35:00|12461.8|12459.8|12462.3|12460.3|12465.8|12463.8|12460.3|12458.3|115
1636022400000|2021-11-04 10:40:00|12461.8|12459.8|12449.8|12447.8|12462.3|12460.3|12446.8|12444.8|247
1636022700000|2021-11-04 10:45:00|12450.8|12448.8|12449.3|12447.3|12453.8|12451.8|12448.8|12446.8|82
1636023000000|2021-11-04 10:50:00|12448.8|12446.8|12451.8|12449.8|12455.3|12453.3|12448.8|12446.8|125
1636023300000|2021-11-04 10:55:00|12451.3|12449.3|12445.8|12443.8|12452.8|12450.8|12442.8|12440.8|166
1636023600000|2021-11-04 11:00:00|12446.3|12444.3|12442.3|12440.3|12446.8|12444.8|12437.8|12435.8|162
1636023900000|2021-11-04 11:05:00|12441.8|12439.8|12439.3|12437.3|12444.3|12442.3|12436.8|12434.8|108
1636024200000|2021-11-04 11:10:00|12438.8|12436.8|12442.3|12440.3|12445.8|12443.8|12438.8|12436.8|115
1636024500000|2021-11-04 11:15:00|12442.8|12440.8|12432.8|12430.8|12443.8|12441.8|12429.8|12427.8|224
1636024800000|2021-11-04 11:20:00|12432.3|12430.3|12437.8|12435.8|12438.3|12436.3|12428.8|12426.8|142
1636025100000|2021-11-04 11:25:00|12437.3|12435.3|12443.8|12441.8|12447.8|12445.8|12436.8|12434.8|251
1636025400000|2021-11-04 11:30:00|12444.3|12442.3|12433.8|12431.8|12446.8|12444.8|12432.8|12430.8|163
1636025700000|2021-11-04 11:35:00|12433.3|12431.3|12433.8|12431.8|12435.3|12433.3|12426.8|12424.8|193
1636026000000|2021-11-04 11:40:00|12434.3|12432.3|12430.8|12428.8|12435.8|12433.8|12429.8|12427.8|164
1636026300000|2021-11-04 11:45:00|12430.3|12428.3|12423.8|12421.8|12433.3|12431.3|12423.8|12421.8|225
1636026600000|2021-11-04 11:50:00|12424.3|12422.3|12425.8|12423.8|12429.8|12427.8|12422.8|12420.8|231
1636026900000|2021-11-04 11:55:00|12426.3|12424.3|12414.3|12412.3|12426.3|12424.3|12412.8|12410.8|264
1636027200000|2021-11-04 12:00:00|12413.3|12411.3|12423.8|12421.8|12435.3|12433.3|12413.3|12411.3|374
1636027500000|2021-11-04 12:05:00|12424.3|12422.3|12418.8|12416.8|12425.8|12423.8|12418.3|12416.3|231
1636027800000|2021-11-04 12:10:00|12418.3|12416.3|12418.8|12416.8|12424.8|12422.8|12416.8|12414.8|157
1636028100000|2021-11-04 12:15:00|12417.3|12415.3|12418.3|12416.3|12422.3|12420.3|12416.3|12414.3|132
1636028400000|2021-11-04 12:20:00|12418.8|12416.8|12416.8|12414.8|12418.8|12416.8|12411.3|12409.3|232
1636028700000|2021-11-04 12:25:00|12416.3|12414.3|12419.3|12417.3|12423.3|12421.3|12415.8|12413.8|271
1636029000000|2021-11-04 12:30:00|12418.8|12416.8|12423.3|12421.3|12424.3|12422.3|12417.8|12415.8|174
1636029300000|2021-11-04 12:35:00|12422.8|12420.8|12417.3|12415.3|12425.3|12423.3|12416.8|12414.8|195
1636029600000|2021-11-04 12:40:00|12415.5|12413.5|12416|12414|12420.5|12418.5|12412|12410|107
1636029900000|2021-11-04 12:45:00|12415.5|12413.5|12419.5|12417.5|12424|12422|12415.5|12413.5|86
1636030200000|2021-11-04 12:50:00|12419|12417|12417.5|12415.5|12419|12417|12413.5|12411.5|119
1636030500000|2021-11-04 12:55:00|12418|12416|12414.5|12412.5|12419|12417|12413.5|12411.5|70
1636030800000|2021-11-04 13:00:00|12414|12412|12422|12420|12422|12420|12414|12412|92
1636031100000|2021-11-04 13:05:00|12422.5|12420.5|12421|12419|12427|12425|12418|12416|94
1636031400000|2021-11-04 13:10:00|12421.5|12419.5|12420|12418|12422.5|12420.5|12415|12413|92
1636031700000|2021-11-04 13:15:00|12420.5|12418.5|12416.5|12414.5|12423.5|12421.5|12416|12414|157
1636032000000|2021-11-04 13:20:00|12417|12415|12422.5|12420.5|12427.5|12425.5|12416|12414|111
1636032300000|2021-11-04 13:25:00|12422|12420|12415|12413|12423|12421|12415|12413|102
1636032600000|2021-11-04 13:30:00|12415.5|12413.5|12405|12403|12416|12414|12400.5|12398.5|358
1636032900000|2021-11-04 13:35:00|12404.5|12402.5|12407|12405|12416|12414|12404|12402|300
1636033200000|2021-11-04 13:40:00|12406.5|12404.5|12409|12407|12414|12412|12405|12403|309
1636033500000|2021-11-04 13:45:00|12409.5|12407.5|12407.5|12405.5|12412.5|12410.5|12402.5|12400.5|396
1636033800000|2021-11-04 13:50:00|12407|12405|12417|12415|12419|12417|12406.5|12404.5|359
1636034100000|2021-11-04 13:55:00|12417.5|12415.5|12411.5|12409.5|12421|12419|12410|12408|238
1636034400000|2021-11-04 14:00:00|12412|12410|12408|12406|12412|12410|12405|12403|285
1636034700000|2021-11-04 14:05:00|12408.5|12406.5|12412.5|12410.5|12414|12412|12408|12406|210
1636035000000|2021-11-04 14:10:00|12413|12411|12427|12425|12428|12426|12412|12410|215
1636035300000|2021-11-04 14:15:00|12427.5|12425.5|12419.5|12417.5|12428|12426|12419.5|12417.5|212
1636035600000|2021-11-04 14:20:00|12419|12417|12426|12424|12428.5|12426.5|12418|12416|125
1636035900000|2021-11-04 14:25:00|12426.5|12424.5|12424|12422|12428|12426|12420|12418|130
1636036200000|2021-11-04 14:30:00|12424.5|12422.5|12421.5|12419.5|12430|12428|12421|12419|294
1636036500000|2021-11-04 14:35:00|12421|12419|12413|12411|12424|12422|12412|12410|366
1636036800000|2021-11-04 14:40:00|12412|12410|12417|12415|12421.5|12419.5|12409|12407|197
1636037100000|2021-11-04 14:45:00|12417.5|12415.5|12417|12415|12423|12421|12416|12414|223
1636037400000|2021-11-04 14:50:00|12417.5|12415.5|12414.5|12412.5|12422.5|12420.5|12414.5|12412.5|256
1636037700000|2021-11-04 14:55:00|12415|12413|12413|12411|12419.5|12417.5|12413|12411|213
1636038000000|2021-11-04 15:00:00|12413.5|12411.5|12412.5|12410.5|12417|12415|12410|12408|305
1636038300000|2021-11-04 15:05:00|12413|12411|12412|12410|12416|12414|12407|12405|354
1636038600000|2021-11-04 15:10:00|12410.9|12408.9|12408.4|12406.4|12418.9|12416.9|12407.4|12405.4|200
1636038900000|2021-11-04 15:15:00|12407.9|12405.9|12411.9|12409.9|12411.9|12409.9|12402.9|12400.9|175
1636039200000|2021-11-04 15:20:00|12411.4|12409.4|12418.9|12416.9|12422.4|12420.4|12408.9|12406.9|286
1636039500000|2021-11-04 15:25:00|12419.9|12417.9|12432.4|12430.4|12434.4|12432.4|12419.9|12417.9|298
1636039800000|2021-11-04 15:30:00|12431.9|12429.9|12427.9|12425.9|12436.9|12434.9|12425.9|12423.9|386
1636040100000|2021-11-04 15:35:00|12428.4|12426.4|12420.9|12418.9|12429.9|12427.9|12416.9|12414.9|143
1636040400000|2021-11-04 15:40:00|12421.4|12419.4|12417.9|12415.9|12423.9|12421.9|12415.9|12413.9|105
1636040700000|2021-11-04 15:45:00|12417.4|12415.4|12413.9|12411.9|12419.9|12417.9|12411.9|12409.9|525
1636041000000|2021-11-04 15:50:00|12413.4|12411.4|12414.9|12412.9|12417.4|12415.4|12410.9|12408.9|1502
1636041300000|2021-11-04 15:55:00|12414.4|12412.4|12412.9|12410.9|12417.9|12415.9|12412.9|12410.9|194
1636041600000|2021-11-04 16:00:00|12413.4|12411.4|12409.9|12407.9|12415.9|12413.9|12409.4|12407.4|206
1636041900000|2021-11-04 16:05:00|12409.4|12407.4|12411.9|12409.9|12412.4|12410.4|12408.4|12406.4|104
1636042200000|2021-11-04 16:10:00|12411.4|12409.4|12409.9|12407.9|12411.9|12409.9|12407.4|12405.4|331
1636042500000|2021-11-04 16:15:00|12410.4|12408.4|12411.9|12409.9|12412.9|12410.9|12407.9|12405.9|634
1636042800000|2021-11-04 16:20:00|12412.4|12410.4|12407.9|12405.9|12413.9|12411.9|12407.9|12405.9|490
1636043100000|2021-11-04 16:25:00|12408.4|12406.4|12405.9|12403.9|12411.9|12409.9|12403.9|12401.9|1645
1636043400000|2021-11-04 16:30:00|12404.4|12402.4|12407.9|12405.9|12410.9|12408.9|12401.4|12399.4|763
1636043700000|2021-11-04 16:35:00|12408.4|12406.4|12406.9|12404.9|12412.9|12410.9|12406.9|12404.9|193
1636044000000|2021-11-04 16:40:00|12407.4|12405.4|12403.9|12401.9|12408.4|12406.4|12400.9|12398.9|167
1636044300000|2021-11-04 16:45:00|12404.4|12402.4|12405.4|12403.4|12406.4|12404.4|12403.4|12401.4|32
1636044600000|2021-11-04 16:50:00|12406.4|12404.4|12404.4|12402.4|12408.4|12406.4|12403.4|12401.4|47
1636044900000|2021-11-04 16:55:00|12404.9|12402.9|12404.9|12402.9|12406.9|12404.9|12404.4|12402.4|32
1636045200000|2021-11-04 17:00:00|12404.4|12402.4|12401.4|12399.4|12404.9|12402.9|12401.4|12399.4|64
1636045500000|2021-11-04 17:05:00|12400.9|12398.9|12400.4|12398.4|12401.4|12399.4|12396.9|12394.9|198
1636045800000|2021-11-04 17:10:00|12400.9|12398.9|12402.9|12400.9|12403.4|12401.4|12400.4|12398.4|29
1636046100000|2021-11-04 17:15:00|12403.9|12401.9|12402.9|12400.9|12403.9|12401.9|12401.4|12399.4|84
1636046400000|2021-11-04 17:20:00|12403.4|12401.4|12399.9|12397.9|12403.4|12401.4|12397.4|12395.4|39
1636046700000|2021-11-04 17:25:00|12397.4|12395.4|12399.4|12397.4|12399.4|12397.4|12396.9|12394.9|70
1636047000000|2021-11-04 17:30:00|12398.9|12396.9|12395.9|12393.9|12399.9|12397.9|12395.9|12393.9|20
1636047300000|2021-11-04 17:35:00|12396.4|12394.4|12395.9|12393.9|12396.4|12394.4|12393.9|12391.9|9
1636047600000|2021-11-04 17:40:00|12396.4|12394.4|12396.4|12394.4|12396.9|12394.9|12395.4|12393.4|7
1636047900000|2021-11-04 17:45:00|12396.9|12394.9|12394.4|12392.4|12397.9|12395.9|12394.4|12392.4|22
1636048200000|2021-11-04 17:50:00|12394.9|12392.9|12392.9|12390.9|12394.9|12392.9|12392.4|12390.4|20
1636048500000|2021-11-04 17:55:00|12393.4|12391.4|12396.4|12394.4|12397.4|12395.4|12392.9|12390.9|33
1636048800000|2021-11-04 18:00:00|12396.9|12394.9|12392.9|12390.9|12397.4|12395.4|12392.9|12390.9|30
1636049100000|2021-11-04 18:05:00|12392.4|12390.4|12396.9|12394.9|12397.4|12395.4|12392.4|12390.4|10
1636049400000|2021-11-04 18:10:00|12396.4|12394.4|12396.4|12394.4|12397.4|12395.4|12394.9|12392.9|10
1636049700000|2021-11-04 18:15:00|12395.9|12393.9|12397.4|12395.4|12397.9|12395.9|12394.4|12392.4|6
1636050000000|2021-11-04 18:20:00|12397.9|12395.9|12398.9|12396.9|12399.4|12397.4|12396.9|12394.9|22
1636050300000|2021-11-04 18:25:00|12399.4|12397.4|12400.9|12398.9|12401.4|12399.4|12397.4|12395.4|18
1636050600000|2021-11-04 18:30:00|12399.4|12397.4|12399.9|12397.9|12400.4|12398.4|12398.4|12396.4|10
1636050900000|2021-11-04 18:35:00|12400.4|12398.4|12398.4|12396.4|12401.9|12399.9|12397.9|12395.9|10
1636051200000|2021-11-04 18:40:00|12398.9|12396.9|12401.4|12399.4|12402.4|12400.4|12398.9|12396.9|10
1636051500000|2021-11-04 18:45:00|12400.9|12398.9|12402.4|12400.4|12403.4|12401.4|12400.4|12398.4|7
1636051800000|2021-11-04 18:50:00|12402.9|12400.9|12402.9|12400.9|12404.9|12402.9|12401.4|12399.4|12
1636052100000|2021-11-04 18:55:00|12403.4|12401.4|12404.4|12402.4|12406.4|12404.4|12402.9|12400.9|11
1636052400000|2021-11-04 19:00:00|12403.9|12401.9|12401.4|12399.4|12406.4|12404.4|12400.4|12398.4|60
1636052700000|2021-11-04 19:05:00|12400.9|12398.9|12403.9|12401.9|12403.9|12401.9|12398.9|12396.9|10
1636053000000|2021-11-04 19:10:00|12404.4|12402.4|12407.9|12405.9|12409.4|12407.4|12404.4|12402.4|23
1636053300000|2021-11-04 19:15:00|12408.4|12406.4|12407.9|12405.9|12408.4|12406.4|12404.4|12402.4|5
1636053600000|2021-11-04 19:20:00|12408.4|12406.4|12410.4|12408.4|12410.9|12408.9|12408.4|12406.4|8
1636053900000|2021-11-04 19:25:00|12409.9|12407.9|12409.9|12407.9|12412.4|12410.4|12409.4|12407.4|6
1636054200000|2021-11-04 19:30:00|12409.4|12407.4|12413.4|12411.4|12413.9|12411.9|12409.4|12407.4|24
1636054500000|2021-11-04 19:35:00|12412.9|12410.9|12410.9|12408.9|12413.4|12411.4|12410.4|12408.4|8
1636054800000|2021-11-04 19:40:00|12410.4|12408.4|12409.4|12407.4|12411.4|12409.4|12406.9|12404.9|12
1636055100000|2021-11-04 19:45:00|12408.9|12406.9|12411.4|12409.4|12412.9|12410.9|12408.4|12406.4|18
1636055400000|2021-11-04 19:50:00|12410.9|12408.9|12414.4|12412.4|12415.4|12413.4|12410.9|12408.9|11
1636055700000|2021-11-04 19:55:00|12413.9|12411.9|12418.9|12416.9|12419.9|12417.9|12411.9|12409.9|67
1636056000000|2021-11-04 20:00:00|12418.4|12416.4|12416.4|12414.4|12420.4|12418.4|12414.4|12412.4|20
1636056300000|2021-11-04 20:05:00|12415.9|12413.9|12416.4|12414.4|12417.4|12415.4|12415.4|12413.4|5
1636056600000|2021-11-04 20:10:00|12415.9|12413.9|12418.4|12416.4|12418.4|12416.4|12415.9|12413.9|11
1636056900000|2021-11-04 20:15:00|12418.9|12416.9|12419.9|12417.9|12420.4|12418.4|12418.9|12416.9|0
1636057200000|2021-11-04 20:20:00|12419.4|12417.4|12420.4|12418.4|12420.9|12418.9|12419.4|12417.4|1
1636057500000|2021-11-04 20:25:00|12419.9|12417.9|12420.4|12418.4|12420.4|12418.4|12419.9|12417.9|2
1636057800000|2021-11-04 20:30:00|12419.9|12417.9|12421.4|12419.4|12421.4|12419.4|12419.9|12417.9|8
1636058100000|2021-11-04 20:35:00|12421.9|12419.9|12421.4|12419.4|12421.9|12419.9|12421.4|12419.4|2
1636058700000|2021-11-04 20:45:00|12420.9|12418.9|12419.9|12417.9|12421.9|12419.9|12419.4|12417.4|2
1636059000000|2021-11-04 20:50:00|12420.4|12418.4|12419.9|12417.9|12420.4|12418.4|12418.9|12416.9|1
1636059300000|2021-11-04 20:55:00|12419.4|12417.4|12420.2|12414.2|12420.2|12417.4|12416.9|12413.4|3
1636059600000|2021-11-04 21:00:00|12419.6|12413.6|12419.5|12413.5|12419.9|12413.9|12419.5|12413.5|0
1636059900000|2021-11-04 21:05:00|12419.4|12413.4|12419.6|12413.6|12419.6|12413.6|12419.2|12413.2|0
1636060200000|2021-11-04 21:10:00|12419.4|12413.4|12419.9|12413.9|12420|12414|12419.4|12413.4|0
1636060500000|2021-11-04 21:15:00|12419.6|12413.6|12419.6|12413.6|12419.6|12413.6|12419.6|12413.6|0
1636061100000|2021-11-04 21:25:00|12419.8|12413.8|12419.6|12413.6|12419.8|12413.8|12419.6|12413.6|0
1636061400000|2021-11-04 21:30:00|12419.8|12413.8|12419.8|12413.8|12419.8|12413.8|12419.6|12413.6|0
1636061700000|2021-11-04 21:35:00|12419.6|12413.6|12420|12414|12420|12414|12419.6|12413.6|0
1636062000000|2021-11-04 21:40:00|12418.6|12412.6|12419.5|12413.5|12419.5|12413.5|12418.6|12412.6|0
1636062300000|2021-11-04 21:45:00|12419.2|12413.2|12419.5|12413.5|12419.5|12413.5|12419.2|12413.2|0
1636062600000|2021-11-04 21:50:00|12419.2|12413.2|12419.5|12413.5|12419.5|12413.5|12419.2|12413.2|0
1636062900000|2021-11-04 21:55:00|12419.2|12413.2|12418.7|12412.7|12419.5|12413.5|12418.7|12412.7|0
1636063200000|2021-11-04 22:00:00|12418.5|12412.5|12416.9|12410.9|12418.6|12412.6|12415.7|12409.7|0
1636063500000|2021-11-04 22:05:00|12416.6|12410.6|12416.9|12410.9|12417.2|12411.2|12416.5|12410.5|0
1636063800000|2021-11-04 22:10:00|12417|12411|12418.3|12412.3|12418.3|12412.3|12417|12411|0
1636064100000|2021-11-04 22:15:00|12418.2|12412.2|12420.2|12414.2|12420.2|12414.2|12417.6|12411.6|0
1636064400000|2021-11-04 22:20:00|12420|12414|12422.6|12416.6|12422.6|12416.6|12419.5|12413.5|0
1636064700000|2021-11-04 22:25:00|12422.7|12416.7|12423.3|12417.3|12424.8|12418.8|12422.7|12416.7|0
1636065000000|2021-11-04 22:30:00|12423.7|12417.7|12422.9|12416.9|12424.3|12418.3|12422.6|12416.6|0
1636065300000|2021-11-04 22:35:00|12423|12417|12422.8|12416.8|12424.3|12418.3|12422.8|12416.8|0
1636065600000|2021-11-04 22:40:00|12422.7|12416.7|12421.9|12415.9|12422.7|12416.7|12421.4|12415.4|0
1636065900000|2021-11-04 22:45:00|12422.2|12416.2|12423.7|12417.7|12423.7|12417.7|12421.9|12415.9|0
1636066200000|2021-11-04 22:50:00|12423.8|12417.8|12422.6|12416.6|12424.3|12418.3|12422.2|12416.2|0
1636066500000|2021-11-04 22:55:00|12422.7|12416.7|12423.3|12417.3|12423.7|12417.7|12422.7|12416.7|0
1636066800000|2021-11-04 23:00:00|12423.7|12417.7|12422.9|12416.9|12423.7|12417.7|12422.2|12416.2|0
1636067100000|2021-11-04 23:05:00|12422.8|12416.8|12424|12418|12424|12418|12422.6|12416.6|0
1636067400000|2021-11-04 23:10:00|12423.7|12417.7|12423.3|12417.3|12424|12418|12423.3|12417.3|0
1636067700000|2021-11-04 23:15:00|12423.2|12417.2|12422.5|12416.5|12423.2|12417.2|12422.2|12416.2|0
1636068000000|2021-11-04 23:20:00|12422.4|12416.4|12421.9|12415.9|12422.4|12416.4|12421.2|12415.2|0
1636068300000|2021-11-04 23:25:00|12422.2|12416.2|12421.2|12415.2|12422.2|12416.2|12420.8|12414.8|0
1636068600000|2021-11-04 23:30:00|12421.3|12415.3|12423.7|12417.7|12424|12418|12420.8|12414.8|0
1636068900000|2021-11-04 23:35:00|12423.8|12417.8|12422.6|12416.6|12424|12418|12422.2|12416.2|0
1636069200000|2021-11-04 23:40:00|12422.2|12416.2|12423.3|12417.3|12424|12418|12422.2|12416.2|0
1636069500000|2021-11-04 23:45:00|12423.7|12417.7|12424|12418|12424.3|12418.3|12423.7|12417.7|0
1636069800000|2021-11-04 23:50:00|12424.1|12418.1|12426.6|12420.6|12426.6|12420.6|12424.1|12418.1|0
1636070100000|2021-11-04 23:55:00|12426.7|12420.7|12426.6|12420.6|12427.1|12421.1|12425.5|12419.5|0
1636070400000|2021-11-05 00:00:00|12426.3|12420.3|12424.9|12418.9|12426.3|12420.3|12424.5|12418.5|0
1636070700000|2021-11-05 00:05:00|12425|12419|12424.1|12418.1|12425.5|12419.5|12423.1|12417.1|0
1636071000000|2021-11-05 00:10:00|12424|12418|12422.7|12416.7|12424.5|12418.5|12422.3|12416.3|0
1636071300000|2021-11-05 00:15:00|12422.8|12416.8|12424.1|12418.1|12426.9|12420.9|12422.7|12416.7|0
1636071600000|2021-11-05 00:20:00|12423.9|12417.9|12421.7|12415.7|12424.1|12418.1|12420|12414|0
1636071900000|2021-11-05 00:25:00|12421.3|12415.3|12419.1|12413.1|12421.7|12415.7|12417.5|12411.5|0
1636072200000|2021-11-05 00:30:00|12418.7|12412.7|12415.7|12409.7|12419.1|12413.1|12415.7|12409.7|0
1636072500000|2021-11-05 00:35:00|12415.8|12409.8|12415.8|12409.8|12415.8|12409.8|12414.1|12408.1|0
1636072800000|2021-11-05 00:40:00|12415.7|12409.7|12416.6|12410.6|12416.6|12410.6|12414.1|12408.1|0
1636073100000|2021-11-05 00:45:00|12416.9|12410.9|12419|12413|12419.8|12413.8|12415.7|12409.7|0
1636073400000|2021-11-05 00:50:00|12419.1|12413.1|12419.7|12413.7|12419.7|12413.7|12417.6|12411.6|0
1636073700000|2021-11-05 00:55:00|12419.8|12413.8|12421.4|12415.4|12421.7|12415.7|12419.7|12413.7|0
1636074000000|2021-11-05 01:00:00|12421.5|12415.5|12415.5|12409.5|12422.2|12416.2|12415.4|12409.4|0
1636074300000|2021-11-05 01:05:00|12415.1|12409.1|12418.1|12412.1|12421.4|12415.4|12414.7|12408.7|0
1636074600000|2021-11-05 01:10:00|12418.5|12412.5|12419.3|12413.3|12421.7|12415.7|12418.5|12412.5|0
1636074900000|2021-11-05 01:15:00|12419.5|12413.5|12421.8|12415.8|12422.3|12416.3|12419.5|12413.5|0
1636075200000|2021-11-05 01:20:00|12421.6|12415.6|12423.1|12417.1|12423.2|12417.2|12420.6|12414.6|0
1636075500000|2021-11-05 01:25:00|12423.2|12417.2|12420.6|12414.6|12423.2|12417.2|12419.7|12413.7|0
1636075800000|2021-11-05 01:30:00|12420.5|12414.5|12415.6|12409.6|12420.6|12414.6|12414.8|12408.8|0
1636076100000|2021-11-05 01:35:00|12415.7|12409.7|12413.8|12407.8|12418.1|12412.1|12411.7|12405.7|0
1636076400000|2021-11-05 01:40:00|12414|12408|12415.5|12409.5|12416.4|12410.4|12413.8|12407.8|0
1636076700000|2021-11-05 01:45:00|12415.8|12409.8|12418|12412|12418.9|12412.9|12415|12409|0
1636077000000|2021-11-05 01:50:00|12418.4|12412.4|12417.9|12411.9|12419.6|12413.6|12417.1|12411.1|0
1636077300000|2021-11-05 01:55:00|12417.5|12411.5|12416.2|12410.2|12417.5|12411.5|12414.6|12408.6|0
1636077600000|2021-11-05 02:00:00|12415.8|12409.8|12417.9|12411.9|12417.9|12411.9|12414.6|12408.6|0
1636077900000|2021-11-05 02:05:00|12418.3|12412.3|12419.6|12413.6|12420.5|12414.5|12417.9|12411.9|0
1636078200000|2021-11-05 02:10:00|12419.8|12413.8|12419.6|12413.6|12421.2|12415.2|12419.6|12413.6|0
1636078500000|2021-11-05 02:15:00|12420.4|12414.4|12420.3|12414.3|12420.4|12414.4|12418.7|12412.7|0
1636078800000|2021-11-05 02:20:00|12420.4|12414.4|12420.4|12414.4|12420.4|12414.4|12419.5|12413.5|0
1636079100000|2021-11-05 02:25:00|12420.7|12414.7|12422.9|12416.9|12422.9|12416.9|12420.7|12414.7|0
1636079400000|2021-11-05 02:30:00|12422.8|12416.8|12421.2|12415.2|12422.8|12416.8|12421.2|12415.2|0
1636079700000|2021-11-05 02:35:00|12420.8|12414.8|12422.8|12416.8|12422.8|12416.8|12420.4|12414.4|0
1636080000000|2021-11-05 02:40:00|12423.2|12417.2|12424|12418|12424.5|12418.5|12423.2|12417.2|0
1636080300000|2021-11-05 02:45:00|12423.6|12417.6|12423.3|12417.3|12425.7|12419.7|12422.3|12416.3|0
1636080600000|2021-11-05 02:50:00|12423.7|12417.7|12424|12418|12424.9|12418.9|12423.2|12417.2|0
1636080900000|2021-11-05 02:55:00|12424.2|12418.2|12423.3|12417.3|12424.9|12418.9|12423.2|12417.2|0
1636081200000|2021-11-05 03:00:00|12423.4|12417.4|12423.4|12417.4|12424.3|12418.3|12422.6|12416.6|0
1636081500000|2021-11-05 03:05:00|12423.2|12417.2|12423.4|12417.4|12423.8|12417.8|12421.8|12415.8|0
1636081800000|2021-11-05 03:10:00|12423|12417|12423.4|12417.4|12423.5|12417.5|12422.6|12416.6|0
1636082100000|2021-11-05 03:15:00|12423.3|12417.3|12422.7|12416.7|12423.5|12417.5|12421.9|12415.9|0
1636082400000|2021-11-05 03:20:00|12422.6|12416.6|12419.5|12413.5|12422.7|12416.7|12419.5|12413.5|0
1636082700000|2021-11-05 03:25:00|12419.6|12413.6|12419.5|12413.5|12420.4|12414.4|12419.5|12413.5|0
1636083000000|2021-11-05 03:30:00|12419.9|12413.9|12420.3|12414.3|12420.3|12414.3|12418.7|12412.7|0
1636083300000|2021-11-05 03:35:00|12420.1|12414.1|12420.3|12414.3|12420.3|12414.3|12419.5|12413.5|0
1636083600000|2021-11-05 03:40:00|12420.4|12414.4|12415.7|12409.7|12420.4|12414.4|12414.1|12408.1|0
1636083900000|2021-11-05 03:45:00|12415.5|12409.5|12420.5|12414.5|12420.6|12414.6|12414.9|12408.9|0
1636084200000|2021-11-05 03:50:00|12420.4|12414.4|12420.6|12414.6|12421.4|12415.4|12419.8|12413.8|0
1636084500000|2021-11-05 03:55:00|12420.7|12414.7|12420.7|12414.7|12421.5|12415.5|12420.7|12414.7|0
1636084800000|2021-11-05 04:00:00|12420.5|12414.5|12420.7|12414.7|12420.7|12414.7|12419.8|12413.8|0
1636085100000|2021-11-05 04:05:00|12420.3|12414.3|12422.4|12416.4|12422.4|12416.4|12419.9|12413.9|0
1636085400000|2021-11-05 04:10:00|12422.2|12416.2|12421.8|12415.8|12422.3|12416.3|12421.4|12415.4|0
1636085700000|2021-11-05 04:15:00|12422|12416|12421.8|12415.8|12422.3|12416.3|12421.4|12415.4|0
1636086000000|2021-11-05 04:20:00|12422|12416|12421.4|12415.4|12422.2|12416.2|12421.4|12415.4|0
1636086300000|2021-11-05 04:25:00|12421.3|12415.3|12421.4|12415.4|12421.4|12415.4|12421.3|12415.3|0
1636086600000|2021-11-05 04:30:00|12421.5|12415.5|12420.7|12414.7|12422.3|12416.3|12420.7|12414.7|0
1636086900000|2021-11-05 04:35:00|12420.8|12414.8|12421.6|12415.6|12421.6|12415.6|12420.7|12414.7|0
1636087200000|2021-11-05 04:40:00|12421.5|12415.5|12420.3|12414.3|12421.5|12415.5|12419.9|12413.9|0
1636087500000|2021-11-05 04:45:00|12420.4|12414.4|12420.7|12414.7|12421.5|12415.5|12420.3|12414.3|0
1636087800000|2021-11-05 04:50:00|12420.3|12414.3|12420.7|12414.7|12420.7|12414.7|12419.9|12413.9|0
1636088100000|2021-11-05 04:55:00|12420.6|12414.6|12420|12414|12420.8|12414.8|12419.9|12413.9|0
1636088400000|2021-11-05 05:00:00|12419.6|12413.6|12418.4|12412.4|12420|12414|12418.4|12412.4|0
1636088700000|2021-11-05 05:05:00|12418.5|12412.5|12417.6|12411.6|12418.5|12412.5|12416.8|12410.8|0
1636089000000|2021-11-05 05:10:00|12417.2|12411.2|12418.4|12412.4|12418.4|12412.4|12416.8|12410.8|0
1636089300000|2021-11-05 05:15:00|12418|12412|12418.5|12412.5|12418.5|12412.5|12417.6|12411.6|0
1636089600000|2021-11-05 05:20:00|12418.3|12412.3|12417.6|12411.6|12418.5|12412.5|12417.6|12411.6|0
1636089900000|2021-11-05 05:25:00|12418|12412|12418|12412|12418.5|12412.5|12416.8|12410.8|0
1636090200000|2021-11-05 05:30:00|12418.2|12412.2|12417.6|12411.6|12419.3|12413.3|12417.6|12411.6|0
1636090500000|2021-11-05 05:35:00|12417.7|12411.7|12418.5|12412.5|12418.5|12412.5|12417.6|12411.6|0
1636090800000|2021-11-05 05:40:00|12417.7|12411.7|12417.6|12411.6|12418.5|12412.5|12417.6|12411.6|0
1636091100000|2021-11-05 05:45:00|12417.3|12411.3|12416.8|12410.8|12417.3|12411.3|12416|12410|0
1636091400000|2021-11-05 05:50:00|12416.9|12410.9|12416.9|12410.9|12418.5|12412.5|12416.8|12410.8|0
1636091700000|2021-11-05 05:55:00|12416.8|12410.8|12416|12410|12416.9|12410.9|12415.2|12409.2|0
1636092000000|2021-11-05 06:00:00|12416.4|12410.4|12417.6|12411.6|12418.5|12412.5|12415.1|12409.1|0
1636092300000|2021-11-05 06:05:00|12417.5|12411.5|12419.2|12413.2|12419.2|12413.2|12416.7|12410.7|0
1636092600000|2021-11-05 06:10:00|12419.1|12413.1|12420|12414|12420.8|12414.8|12417.5|12411.5|0
1636092900000|2021-11-05 06:15:00|12419.9|12413.9|12420|12414|12420|12414|12418.4|12412.4|0
1636093200000|2021-11-05 06:20:00|12419.9|12413.9|12418.2|12412.2|12419.9|12413.9|12417.5|12411.5|0
1636093500000|2021-11-05 06:25:00|12418.3|12412.3|12418.2|12412.2|12419.1|12413.1|12418.2|12412.2|0
1636093800000|2021-11-05 06:30:00|12418|12412|12417.7|12411.7|12419|12413|12417.3|12411.3|0
1636094100000|2021-11-05 06:35:00|12418.1|12412.1|12416.3|12410.3|12418.3|12412.3|12416.3|12410.3|0
1636094400000|2021-11-05 06:40:00|12415.9|12409.9|12415.9|12409.9|12416.7|12410.7|12415.9|12409.9|0
1636094700000|2021-11-05 06:45:00|12415.5|12409.5|12414.2|12408.2|12415.9|12409.9|12414.2|12408.2|0
1636095000000|2021-11-05 06:50:00|12414.1|12408.1|12414.3|12408.3|12415|12409|12414.1|12408.1|0
1636095300000|2021-11-05 06:55:00|12414.2|12408.2|12415.1|12409.1|12415.9|12409.9|12413.3|12407.3|0
1636095600000|2021-11-05 07:00:00|12414.5|12408.5|12406.4|12404.4|12414.5|12410.4|12406.4|12404.4|17
1636095900000|2021-11-05 07:05:00|12406.9|12404.9|12411.4|12409.4|12411.4|12409.4|12406.9|12404.9|33
1636096200000|2021-11-05 07:10:00|12411.9|12409.9|12407.4|12405.4|12413.4|12411.4|12407.4|12405.4|23
1636096500000|2021-11-05 07:15:00|12407.9|12405.9|12402.4|12400.4|12408.4|12406.4|12401.4|12399.4|10
1636096800000|2021-11-05 07:20:00|12401.4|12399.4|12406.4|12404.4|12406.4|12404.4|12399.4|12397.4|21
1636097100000|2021-11-05 07:25:00|12405.9|12403.9|12397.4|12395.4|12405.9|12403.9|12395.4|12393.4|8
1636097400000|2021-11-05 07:30:00|12396.9|12394.9|12397.4|12395.4|12401.4|12399.4|12396.9|12394.9|9
1636097700000|2021-11-05 07:35:00|12396.9|12394.9|12403.4|12401.4|12403.4|12401.4|12396.4|12394.4|14
1636098000000|2021-11-05 07:40:00|12401.4|12399.4|12403.4|12401.4|12404.4|12402.4|12398.9|12396.9|15
1636098300000|2021-11-05 07:45:00|12403.9|12401.9|12401.4|12399.4|12406.4|12404.4|12400.4|12398.4|22
1636098600000|2021-11-05 07:50:00|12401.9|12399.9|12409.4|12407.4|12411.4|12409.4|12401.9|12399.9|20
1636098900000|2021-11-05 07:55:00|12409.9|12407.9|12402.4|12400.4|12412.9|12410.9|12402.4|12400.4|87
1636099200000|2021-11-05 08:00:00|12397.9|12395.9|12394.9|12392.9|12406.9|12404.9|12389.4|12387.4|541
1636099500000|2021-11-05 08:05:00|12393.9|12391.9|12407.9|12405.9|12409.4|12407.4|12393.9|12391.9|297
1636099800000|2021-11-05 08:10:00|12408.4|12406.4|12417.4|12415.4|12418.9|12416.9|12405.4|12403.4|261
1636100100000|2021-11-05 08:15:00|12417.9|12415.9|12439.4|12437.4|12440.9|12438.9|12417.9|12415.9|325
1636100400000|2021-11-05 08:20:00|12438.9|12436.9|12457.9|12455.9|12457.9|12455.9|12434.4|12432.4|337
1636100700000|2021-11-05 08:25:00|12458.4|12456.4|12456.4|12454.4|12459.9|12457.9|12451.9|12449.9|398
1636101000000|2021-11-05 08:30:00|12456.9|12454.9|12457.9|12455.9|12461.9|12459.9|12455.9|12453.9|378
1636101300000|2021-11-05 08:35:00|12456.9|12454.9|12458.9|12456.9|12463.9|12461.9|12453.4|12451.4|422
1636101600000|2021-11-05 08:40:00|12460.2|12458.2|12461.2|12459.2|12465.2|12463.2|12455.2|12453.2|217
1636101900000|2021-11-05 08:45:00|12460.2|12458.2|12457.7|12455.7|12460.2|12458.2|12453.7|12451.7|252
1636102200000|2021-11-05 08:50:00|12458.2|12456.2|12465.2|12463.2|12469.2|12467.2|12458.2|12456.2|250
1636102500000|2021-11-05 08:55:00|12465.7|12463.7|12452.2|12450.2|12466.2|12464.2|12450.2|12448.2|252
1636102800000|2021-11-05 09:00:00|12451.2|12449.2|12461.2|12459.2|12463.2|12461.2|12451.2|12449.2|171
1636103100000|2021-11-05 09:05:00|12461.7|12459.7|12459.2|12457.2|12462.7|12460.7|12456.2|12454.2|164
1636103400000|2021-11-05 09:10:00|12458.2|12456.2|12466.2|12464.2|12466.2|12464.2|12458.2|12456.2|120
1636103700000|2021-11-05 09:15:00|12466.7|12464.7|12463.2|12461.2|12467.2|12465.2|12460.2|12458.2|146
1636104000000|2021-11-05 09:20:00|12462.7|12460.7|12462.2|12460.2|12466.7|12464.7|12460.2|12458.2|120
1636104300000|2021-11-05 09:25:00|12461.7|12459.7|12455.7|12453.7|12463.2|12461.2|12454.2|12452.2|115
1636104600000|2021-11-05 09:30:00|12455.2|12453.2|12457.2|12455.2|12463.2|12461.2|12454.2|12452.2|115
1636104900000|2021-11-05 09:35:00|12456.2|12454.2|12447.2|12445.2|12457.7|12455.7|12444.7|12442.7|254
1636105200000|2021-11-05 09:40:00|12446.7|12444.7|12448.2|12446.2|12454.7|12452.7|12446.2|12444.2|94
1636105500000|2021-11-05 09:45:00|12448.7|12446.7|12458.2|12456.2|12458.7|12456.7|12448.2|12446.2|71
1636105800000|2021-11-05 09:50:00|12458.7|12456.7|12459.2|12457.2|12459.2|12457.2|12456.2|12454.2|99
1636106100000|2021-11-05 09:55:00|12459.7|12457.7|12465.2|12463.2|12467.7|12465.7|12457.2|12455.2|154
1636106400000|2021-11-05 10:00:00|12465.7|12463.7|12461.2|12459.2|12466.2|12464.2|12460.2|12458.2|398
1636106700000|2021-11-05 10:05:00|12460.7|12458.7|12462.2|12460.2|12468.2|12466.2|12460.2|12458.2|205
1636107000000|2021-11-05 10:10:00|12462.7|12460.7|12455.7|12453.7|12463.7|12461.7|12452.2|12450.2|259
1636107300000|2021-11-05 10:15:00|12455.2|12453.2|12458.2|12456.2|12461.7|12459.7|12455.2|12453.2|113
1636107600000|2021-11-05 10:20:00|12458.7|12456.7|12469.2|12467.2|12469.2|12467.2|12457.7|12455.7|115
1636107900000|2021-11-05 10:25:00|12468.7|12466.7|12469.2|12467.2|12470.2|12468.2|12463.2|12461.2|100
1636108200000|2021-11-05 10:30:00|12469.7|12467.7|12468.7|12466.7|12470.2|12468.2|12463.7|12461.7|144
1636108500000|2021-11-05 10:35:00|12469.2|12467.2|12465.2|12463.2|12472.2|12470.2|12465.2|12463.2|102
1636108800000|2021-11-05 10:40:00|12465.7|12463.7|12464.2|12462.2|12469.2|12467.2|12463.2|12461.2|168
1636109100000|2021-11-05 10:45:00|12464.7|12462.7|12467.7|12465.7|12469.2|12467.2|12463.2|12461.2|102
1636109400000|2021-11-05 10:50:00|12467.2|12465.2|12466.2|12464.2|12472.2|12470.2|12464.2|12462.2|200
1636109700000|2021-11-05 10:55:00|12465.7|12463.7|12462.2|12460.2|12466.2|12464.2|12459.2|12457.2|219
1636110000000|2021-11-05 11:00:00|12461.7|12459.7|12458.7|12456.7|12463.2|12461.2|12452.2|12450.2|333
1636110300000|2021-11-05 11:05:00|12458.2|12456.2|12454.2|12452.2|12460.2|12458.2|12454.2|12452.2|218
1636110600000|2021-11-05 11:10:00|12454.7|12452.7|12447.2|12445.2|12459.7|12457.7|12444.7|12442.7|392
1636110900000|2021-11-05 11:15:00|12446.7|12444.7|12443.2|12441.2|12449.2|12447.2|12442.7|12440.7|223
1636111200000|2021-11-05 11:20:00|12444.2|12442.2|12436.2|12434.2|12444.7|12442.7|12432.2|12430.2|313
1636111500000|2021-11-05 11:25:00|12435.7|12433.7|12418.2|12416.2|12438.2|12436.2|12415.2|12413.2|466
1636111800000|2021-11-05 11:30:00|12417.2|12415.2|12419.2|12417.2|12423.2|12421.2|12415.2|12413.2|329
1636112100000|2021-11-05 11:35:00|12420.2|12418.2|12405.7|12403.7|12422.2|12420.2|12405.2|12403.2|307
1636112400000|2021-11-05 11:40:00|12406.2|12404.2|12402.2|12400.2|12410.2|12408.2|12400.7|12398.7|315
1636112700000|2021-11-05 11:45:00|12401.7|12399.7|12396.2|12394.2|12404.2|12402.2|12394.2|12392.2|358
1636113000000|2021-11-05 11:50:00|12396.7|12394.7|12392.7|12390.7|12400.2|12398.2|12392.2|12390.2|287
1636113300000|2021-11-05 11:55:00|12392.2|12390.2|12392.7|12390.7|12395.2|12393.2|12391.2|12389.2|232
1636113600000|2021-11-05 12:00:00|12393.2|12391.2|12393.7|12391.7|12395.7|12393.7|12388.7|12386.7|234
1636113900000|2021-11-05 12:05:00|12394.2|12392.2|12388.2|12386.2|12395.2|12393.2|12387.2|12385.2|149
1636114200000|2021-11-05 12:10:00|12388.7|12386.7|12384.2|12382.2|12393.2|12391.2|12384.2|12382.2|125
1636114500000|2021-11-05 12:15:00|12383.7|12381.7|12375.2|12373.2|12384.2|12382.2|12373.7|12371.7|213
1636114800000|2021-11-05 12:20:00|12375.7|12373.7|12379.7|12377.7|12382.2|12380.2|12373.2|12371.2|166
1636115100000|2021-11-05 12:25:00|12380.2|12378.2|12386.7|12384.7|12386.7|12384.7|12376.2|12374.2|148
1636115400000|2021-11-05 12:30:00|12386.2|12384.2|12392.7|12390.7|12398.7|12396.7|12383.2|12381.2|390
1636115700000|2021-11-05 12:35:00|12393.2|12391.2|12385.7|12383.7|12401.7|12399.7|12385.7|12383.7|314
1636116000000|2021-11-05 12:40:00|12386.2|12384.2|12392.2|12390.2|12394.2|12392.2|12386.2|12384.2|173
1636116300000|2021-11-05 12:45:00|12392.7|12390.7|12384.2|12382.2|12394.2|12392.2|12383.7|12381.7|152
1636116600000|2021-11-05 12:50:00|12384.7|12382.7|12381.7|12379.7|12388.2|12386.2|12376.7|12374.7|314
1636116900000|2021-11-05 12:55:00|12382.2|12380.2|12367.2|12365.2|12382.2|12380.2|12365.7|12363.7|325
1636117200000|2021-11-05 13:00:00|12367.7|12365.7|12368.7|12366.7|12375.7|12373.7|12364.2|12362.2|221
1636117500000|2021-11-05 13:05:00|12369.2|12367.2|12371.2|12369.2|12376.7|12374.7|12367.2|12365.2|172
1636117800000|2021-11-05 13:10:00|12370.7|12368.7|12374.2|12372.2|12374.2|12372.2|12368.7|12366.7|190
1636118100000|2021-11-05 13:15:00|12373.7|12371.7|12359.8|12357.8|12373.7|12371.7|12359.8|12357.8|242
1636118400000|2021-11-05 13:20:00|12360.3|12358.3|12356|12354|12361|12359|12354|12352|233
1636118700000|2021-11-05 13:25:00|12356.5|12354.5|12367.5|12365.5|12368|12366|12353|12351|327
1636119000000|2021-11-05 13:30:00|12367|12365|12358|12356|12368|12366|12346.5|12344.5|651
1636119300000|2021-11-05 13:35:00|12357.5|12355.5|12363.5|12361.5|12366|12364|12356.5|12354.5|682
1636119600000|2021-11-05 13:40:00|12364|12362|12372|12370|12375|12373|12364|12362|393
1636119900000|2021-11-05 13:45:00|12372.5|12370.5|12378.5|12376.5|12379|12377|12372|12370|360
1636120200000|2021-11-05 13:50:00|12379|12377|12384|12382|12384|12382|12378|12376|262
1636120500000|2021-11-05 13:55:00|12383.5|12381.5|12384.5|12382.5|12387|12385|12382|12380|242
1636120800000|2021-11-05 14:00:00|12385|12383|12378|12376|12386|12384|12378|12376|310
1636121100000|2021-11-05 14:05:00|12377.5|12375.5|12376|12374|12380|12378|12374.5|12372.5|215
1636121400000|2021-11-05 14:10:00|12376.5|12374.5|12373|12371|12379|12377|12371|12369|281
1636121700000|2021-11-05 14:15:00|12373.5|12371.5|12372|12370|12378|12376|12372|12370|263
1636122000000|2021-11-05 14:20:00|12371.5|12369.5|12370.5|12368.5|12377|12375|12370|12368|259
1636122300000|2021-11-05 14:25:00|12371|12369|12365|12363|12371|12369|12364|12362|235
1636122600000|2021-11-05 14:30:00|12364.5|12362.5|12358.5|12356.5|12366.5|12364.5|12358.5|12356.5|275
1636122900000|2021-11-05 14:35:00|12359|12357|12372|12370|12372|12370|12357|12355|162
1636123200000|2021-11-05 14:40:00|12372.5|12370.5|12379|12377|12381|12379|12372.5|12370.5|203
1636123500000|2021-11-05 14:45:00|12377.5|12375.5|12374|12372|12377.5|12375.5|12371|12369|206
1636123800000|2021-11-05 14:50:00|12374.5|12372.5|12376|12374|12380|12378|12373.5|12371.5|191
1636124100000|2021-11-05 14:55:00|12375.5|12373.5|12373.5|12371.5|12377|12375|12372|12370|374
1636124400000|2021-11-05 15:00:00|12374|12372|12376|12374|12379|12377|12374|12372|153
1636124700000|2021-11-05 15:05:00|12375.5|12373.5|12363|12361|12375.5|12373.5|12362.5|12360.5|363
1636125000000|2021-11-05 15:10:00|12364.9|12362.9|12347.9|12345.9|12366.9|12364.9|12347.4|12345.4|260
1636125300000|2021-11-05 15:15:00|12347.4|12345.4|12355.9|12353.9|12356.4|12354.4|12341.9|12339.9|321
1636125600000|2021-11-05 15:20:00|12355.4|12353.4|12347.4|12345.4|12356.4|12354.4|12345.9|12343.9|194
1636125900000|2021-11-05 15:25:00|12346.9|12344.9|12337.9|12335.9|12348.9|12346.9|12335.9|12333.9|281
1636126200000|2021-11-05 15:30:00|12336.9|12334.9|12336.4|12334.4|12344.9|12342.9|12335.9|12333.9|384
1636126500000|2021-11-05 15:35:00|12335.9|12333.9|12329.9|12327.9|12335.9|12333.9|12328.9|12326.9|309
1636126800000|2021-11-05 15:40:00|12330.4|12328.4|12332.4|12330.4|12332.9|12330.9|12328.9|12326.9|222
1636127100000|2021-11-05 15:45:00|12332.9|12330.9|12328.4|12326.4|12332.9|12330.9|12327.9|12325.9|207
1636127400000|2021-11-05 15:50:00|12327.9|12325.9|12327.9|12325.9|12329.4|12327.4|12323.9|12321.9|350
1636127700000|2021-11-05 15:55:00|12327.4|12325.4|12328.9|12326.9|12333.9|12331.9|12325.9|12323.9|232
1636128000000|2021-11-05 16:00:00|12329.4|12327.4|12330.9|12328.9|12331.9|12329.9|12326.4|12324.4|195
1636128300000|2021-11-05 16:05:00|12330.4|12328.4|12329.4|12327.4|12332.4|12330.4|12327.9|12325.9|263
1636128600000|2021-11-05 16:10:00|12329.9|12327.9|12334.4|12332.4|12336.9|12334.9|12327.9|12325.9|408
1636128900000|2021-11-05 16:15:00|12334.9|12332.9|12333.9|12331.9|12334.9|12332.9|12329.9|12327.9|382
1636129200000|2021-11-05 16:20:00|12333.4|12331.4|12326.4|12324.4|12334.9|12332.9|12323.9|12321.9|550
1636129500000|2021-11-05 16:25:00|12326.9|12324.9|12325.9|12323.9|12329.4|12327.4|12320.4|12318.4|1067
1636129800000|2021-11-05 16:30:00|12324.9|12322.9|12331.9|12329.9|12331.9|12329.9|12322.9|12320.9|505
1636130100000|2021-11-05 16:35:00|12332.4|12330.4|12328.9|12326.9|12332.9|12330.9|12326.4|12324.4|489
1636130400000|2021-11-05 16:40:00|12329.4|12327.4|12318.9|12316.9|12329.9|12327.9|12318.9|12316.9|274
1636130700000|2021-11-05 16:45:00|12319.9|12317.9|12315.4|12313.4|12319.9|12317.9|12315.4|12313.4|262
1636131000000|2021-11-05 16:50:00|12314.9|12312.9|12315.4|12313.4|12315.9|12313.9|12311.9|12309.9|30
1636131300000|2021-11-05 16:55:00|12315.9|12313.9|12311.9|12309.9|12315.9|12313.9|12309.9|12307.9|24
1636131600000|2021-11-05 17:00:00|12311.4|12309.4|12311.9|12309.9|12313.9|12311.9|12309.9|12307.9|26
1636131900000|2021-11-05 17:05:00|12312.4|12310.4|12304.4|12302.4|12312.4|12310.4|12303.9|12301.9|49
1636132200000|2021-11-05 17:10:00|12304.9|12302.9|12304.9|12302.9|12305.9|12303.9|12300.9|12298.9|109
1636132500000|2021-11-05 17:15:00|12304.4|12302.4|12305.9|12303.9|12306.9|12304.9|12301.9|12299.9|68
1636132800000|2021-11-05 17:20:00|12306.9|12304.9|12299.9|12297.9|12306.9|12304.9|12299.9|12297.9|27
1636133100000|2021-11-05 17:25:00|12299.4|12297.4|12290.9|12288.9|12299.9|12297.9|12289.9|12287.9|90
1636133400000|2021-11-05 17:30:00|12291.4|12289.4|12305.4|12303.4|12306.9|12304.9|12290.9|12288.9|52
1636133700000|2021-11-05 17:35:00|12304.9|12302.9|12301.4|12299.4|12305.9|12303.9|12298.4|12296.4|6
1636134000000|2021-11-05 17:40:00|12301.9|12299.9|12297.4|12295.4|12302.4|12300.4|12296.4|12294.4|12
1636134300000|2021-11-05 17:45:00|12296.9|12294.9|12298.9|12296.9|12299.4|12297.4|12292.9|12290.9|22
1636134600000|2021-11-05 17:50:00|12298.4|12296.4|12305.4|12303.4|12305.4|12303.4|12297.9|12295.9|11
1636134900000|2021-11-05 17:55:00|12304.9|12302.9|12312.9|12310.9|12313.9|12311.9|12304.4|12302.4|30
1636135200000|2021-11-05 18:00:00|12312.4|12310.4|12315.9|12313.9|12316.4|12314.4|12310.4|12308.4|19
1636135500000|2021-11-05 18:05:00|12316.4|12314.4|12318.9|12316.9|12320.4|12318.4|12316.4|12314.4|18
1636135800000|2021-11-05 18:10:00|12318.4|12316.4|12320.4|12318.4|12321.4|12319.4|12317.4|12315.4|11
1636136100000|2021-11-05 18:15:00|12319.9|12317.9|12320.4|12318.4|12320.4|12318.4|12318.9|12316.9|3
1636136400000|2021-11-05 18:20:00|12320.9|12318.9|12313.9|12311.9|12320.9|12318.9|12313.9|12311.9|5
1636136700000|2021-11-05 18:25:00|12314.4|12312.4|12318.4|12316.4|12318.9|12316.9|12313.4|12311.4|10
1636137000000|2021-11-05 18:30:00|12318.9|12316.9|12319.4|12317.4|12321.9|12319.9|12317.4|12315.4|9
1636137300000|2021-11-05 18:35:00|12319.9|12317.9|12322.4|12320.4|12322.4|12320.4|12317.9|12315.9|6
1636137600000|2021-11-05 18:40:00|12321.4|12319.4|12321.4|12319.4|12322.9|12320.9|12319.9|12317.9|11
1636137900000|2021-11-05 18:45:00|12321.9|12319.9|12324.4|12322.4|12327.9|12325.9|12320.4|12318.4|30
1636138200000|2021-11-05 18:50:00|12323.4|12321.4|12325.4|12323.4|12325.4|12323.4|12322.4|12320.4|9
1636138500000|2021-11-05 18:55:00|12324.9|12322.9|12321.4|12319.4|12325.9|12323.9|12321.4|12319.4|5
1636138800000|2021-11-05 19:00:00|12321.9|12319.9|12315.4|12313.4|12323.4|12321.4|12313.9|12311.9|15
1636139100000|2021-11-05 19:05:00|12314.9|12312.9|12321.4|12319.4|12321.4|12319.4|12313.4|12311.4|27
1636139400000|2021-11-05 19:10:00|12321.9|12319.9|12321.4|12319.4|12323.4|12321.4|12319.4|12317.4|8
1636139700000|2021-11-05 19:15:00|12320.9|12318.9|12319.4|12317.4|12320.9|12318.9|12317.4|12315.4|3
1636140000000|2021-11-05 19:20:00|12319.9|12317.9|12317.4|12315.4|12320.4|12318.4|12314.9|12312.9|2
1636140300000|2021-11-05 19:25:00|12316.9|12314.9|12318.4|12316.4|12318.4|12316.4|12311.4|12309.4|15
1636140600000|2021-11-05 19:30:00|12318.9|12316.9|12324.9|12322.9|12325.4|12323.4|12315.4|12313.4|20
1636140900000|2021-11-05 19:35:00|12325.4|12323.4|12330.9|12328.9|12331.4|12329.4|12325.4|12323.4|28
1636141200000|2021-11-05 19:40:00|12330.4|12328.4|12324.9|12322.9|12330.9|12328.9|12324.4|12322.4|13
1636141500000|2021-11-05 19:45:00|12325.4|12323.4|12327.4|12325.4|12329.9|12327.9|12324.4|12322.4|42
1636141800000|2021-11-05 19:50:00|12327.9|12325.9|12326.4|12324.4|12332.4|12330.4|12326.4|12324.4|34
1636142100000|2021-11-05 19:55:00|12326.9|12324.9|12334.4|12332.4|12335.4|12333.4|12326.4|12324.4|102
1636142400000|2021-11-05 20:00:00|12332.4|12330.4|12328.9|12326.9|12332.9|12330.9|12324.4|12322.4|25
1636142700000|2021-11-05 20:05:00|12328.4|12326.4|12326.9|12324.9|12328.9|12326.9|12326.4|12324.4|2
1636143000000|2021-11-05 20:10:00|12326.4|12324.4|12327.9|12325.9|12328.9|12326.9|12325.4|12323.4|25
1636143300000|2021-11-05 20:15:00|12327.4|12325.4|12327.4|12325.4|12328.4|12326.4|12326.9|12324.9|0
1636143600000|2021-11-05 20:20:00|12327.9|12325.9|12325.9|12323.9|12327.9|12325.9|12325.9|12323.9|0
1636143900000|2021-11-05 20:25:00|12327.9|12325.9|12327.9|12325.9|12327.9|12325.9|12326.4|12324.4|4
1636144200000|2021-11-05 20:30:00|12327.4|12325.4|12328.9|12326.9|12328.9|12326.9|12326.9|12324.9|3
1636144500000|2021-11-05 20:35:00|12328.4|12326.4|12328.4|12326.4|12328.9|12326.9|12327.9|12325.9|0
1636144800000|2021-11-05 20:40:00|12329.9|12327.9|12330.9|12328.9|12330.9|12328.9|12328.9|12326.9|4
1636145100000|2021-11-05 20:45:00|12329.9|12327.9|12334.9|12332.9|12334.9|12332.9|12329.9|12327.9|21
1636145400000|2021-11-05 20:50:00|12334.4|12332.4|12333.4|12331.4|12334.4|12332.4|12331.9|12329.9|9
1636145700000|2021-11-05 20:55:00|12332.9|12330.9|12331.2|12325.2|12332.9|12330.9|12329.4|12325.2|5
1636326000000|2021-11-07 23:00:00|12328.6|12322.6|12330.3|12324.3|12331.4|12325.4|12327.9|12321.9|0
1636326300000|2021-11-07 23:05:00|12330.4|12324.4|12333.2|12327.2|12333.2|12327.2|12329.1|12323.1|0
1636326600000|2021-11-07 23:10:00|12333.3|12327.3|12334|12328|12335|12329|12333.2|12327.2|0
1636326900000|2021-11-07 23:15:00|12333.9|12327.9|12332.2|12326.2|12333.9|12327.9|12331.8|12325.8|0
1636327200000|2021-11-07 23:20:00|12332.5|12326.5|12333.2|12327.2|12336.1|12330.1|12332.5|12326.5|0
1636327500000|2021-11-07 23:25:00|12333.3|12327.3|12331.4|12325.4|12333.5|12327.5|12331.1|12325.1|0
1636327800000|2021-11-07 23:30:00|12331.5|12325.5|12332.9|12326.9|12333.5|12327.5|12331.4|12325.4|0
1636328100000|2021-11-07 23:35:00|12333|12327|12334.3|12328.3|12334.3|12328.3|12332.9|12326.9|0
1636328400000|2021-11-07 23:40:00|12334.2|12328.2|12335|12329|12335|12329|12334|12328|0
1636328700000|2021-11-07 23:45:00|12335.1|12329.1|12334.3|12328.3|12335.4|12329.4|12334|12328|0
1636329000000|2021-11-07 23:50:00|12334.2|12328.2|12329.7|12323.7|12334.2|12328.2|12329.7|12323.7|0
1636329300000|2021-11-07 23:55:00|12329.6|12323.6|12328.9|12322.9|12330|12324|12328.3|12322.3|0
1636329600000|2021-11-08 00:00:00|12328.6|12322.6|12327.6|12321.6|12329.7|12323.7|12327.2|12321.2|0
1636329900000|2021-11-08 00:05:00|12327.5|12321.5|12328.6|12322.6|12328.9|12322.9|12327.2|12321.2|0
1636330200000|2021-11-08 00:10:00|12328.9|12322.9|12327.6|12321.6|12329.7|12323.7|12327.2|12321.2|0
1636330500000|2021-11-08 00:15:00|12327.7|12321.7|12325.6|12319.6|12329|12323|12321.4|12315.4|0
1636330800000|2021-11-08 00:20:00|12325.5|12319.5|12323.9|12317.9|12325.6|12319.6|12322.2|12316.2|0
1636331100000|2021-11-08 00:25:00|12323.4|12317.4|12320.5|12314.5|12323.9|12317.9|12320.5|12314.5|0
1636331400000|2021-11-08 00:30:00|12320.9|12314.9|12322|12316|12324.6|12318.6|12320.9|12314.9|0
1636331700000|2021-11-08 00:35:00|12322.1|12316.1|12321.1|12315.1|12322.9|12316.9|12321.1|12315.1|0
1636332000000|2021-11-08 00:40:00|12321.2|12315.2|12319.4|12313.4|12321.5|12315.5|12318.3|12312.3|0
1636332300000|2021-11-08 00:45:00|12319.3|12313.3|12320.1|12314.1|12321.2|12315.2|12318.6|12312.6|0
1636332600000|2021-11-08 00:50:00|12319.9|12313.9|12322.2|12316.2|12322.6|12316.6|12317.6|12311.6|0
1636332900000|2021-11-08 00:55:00|12322.1|12316.1|12323.7|12317.7|12324.2|12318.2|12320.2|12314.2|0
1636333200000|2021-11-08 01:00:00|12323.9|12317.9|12326.7|12320.7|12327.6|12321.6|12323.9|12317.9|0
1636333500000|2021-11-08 01:05:00|12326.8|12320.8|12325.2|12319.2|12327.6|12321.6|12325.1|12319.1|0
1636333800000|2021-11-08 01:10:00|12325.3|12319.3|12325.2|12319.2|12326.7|12320.7|12325.1|12319.1|0
1636334100000|2021-11-08 01:15:00|12325.4|12319.4|12328.1|12322.1|12328.2|12322.2|12324.2|12318.2|0
1636334400000|2021-11-08 01:20:00|12328.2|12322.2|12322.5|12316.5|12328.9|12322.9|12322.5|12316.5|0
1636334700000|2021-11-08 01:25:00|12322.7|12316.7|12325|12319|12325|12319|12321.6|12315.6|0
1636335000000|2021-11-08 01:30:00|12324.9|12318.9|12322.2|12316.2|12325.8|12319.8|12320.2|12314.2|0
1636335300000|2021-11-08 01:35:00|12322.1|12316.1|12324.3|12318.3|12325.9|12319.9|12321.8|12315.8|0
1636335600000|2021-11-08 01:40:00|12324.4|12318.4|12326.7|12320.7|12327.7|12321.7|12324.4|12318.4|0
1636335900000|2021-11-08 01:45:00|12326.6|12320.6|12322.4|12316.4|12326.6|12320.6|12322.3|12316.3|0
1636336200000|2021-11-08 01:50:00|12322.3|12316.3|12318.1|12312.1|12323.2|12317.2|12316.6|12310.6|0
1636336500000|2021-11-08 01:55:00|12317.9|12311.9|12318.4|12312.4|12319|12313|12316.4|12310.4|0
1636336800000|2021-11-08 02:00:00|12318.3|12312.3|12319.6|12313.6|12321.3|12315.3|12317.9|12311.9|0
1636337100000|2021-11-08 02:05:00|12319.7|12313.7|12322.1|12316.1|12322.9|12316.9|12318.8|12312.8|0
1636337400000|2021-11-08 02:10:00|12322.5|12316.5|12323.2|12317.2|12323.2|12317.2|12321.2|12315.2|0
1636337700000|2021-11-08 02:15:00|12323.1|12317.1|12324.6|12318.6|12324.6|12318.6|12322.5|12316.5|0
1636338000000|2021-11-08 02:20:00|12324.7|12318.7|12325.3|12319.3|12325.4|12319.4|12323.7|12317.7|0
1636338300000|2021-11-08 02:25:00|12325.4|12319.4|12326.5|12320.5|12327.9|12321.9|12325.3|12319.3|0
1636338600000|2021-11-08 02:30:00|12326.7|12320.7|12326.9|12320.9|12327.7|12321.7|12326.1|12320.1|0
1636338900000|2021-11-08 02:35:00|12327|12321|12325.2|12319.2|12327.7|12321.7|12324.3|12318.3|0
1636339200000|2021-11-08 02:40:00|12324.8|12318.8|12325.2|12319.2|12325.2|12319.2|12323.4|12317.4|0
1636339500000|2021-11-08 02:45:00|12325.1|12319.1|12324.3|12318.3|12326.8|12320.8|12324.3|12318.3|0
1636339800000|2021-11-08 02:50:00|12324.2|12318.2|12323.5|12317.5|12325.2|12319.2|12322.5|12316.5|0
1636340100000|2021-11-08 02:55:00|12323.4|12317.4|12326.1|12320.1|12326.1|12320.1|12323.4|12317.4|0
1636340400000|2021-11-08 03:00:00|12325.8|12319.8|12324.6|12318.6|12326.1|12320.1|12324.5|12318.5|0
1636340700000|2021-11-08 03:05:00|12324.5|12318.5|12324.5|12318.5|12325.4|12319.4|12323.7|12317.7|0
1636341000000|2021-11-08 03:10:00|12324.6|12318.6|12324.5|12318.5|12325.3|12319.3|12324.5|12318.5|0
1636341300000|2021-11-08 03:15:00|12324.9|12318.9|12325.3|12319.3|12327.8|12321.8|12324.9|12318.9|0
1636341600000|2021-11-08 03:20:00|12324.9|12318.9|12324.5|12318.5|12325.4|12319.4|12324.5|12318.5|0
1636341900000|2021-11-08 03:25:00|12324.6|12318.6|12325.4|12319.4|12326.2|12320.2|12324.5|12318.5|0
1636342200000|2021-11-08 03:30:00|12325|12319|12324.1|12318.1|12326.1|12320.1|12323.8|12317.8|0
1636342500000|2021-11-08 03:35:00|12324.3|12318.3|12324.5|12318.5|12324.6|12318.6|12323.7|12317.7|0
1636342800000|2021-11-08 03:40:00|12324.6|12318.6|12323.7|12317.7|12324.6|12318.6|12323.7|12317.7|0
1636343100000|2021-11-08 03:45:00|12323.8|12317.8|12324.6|12318.6|12324.7|12318.7|12323.8|12317.8|0
1636343400000|2021-11-08 03:50:00|12324.7|12318.7|12324.6|12318.6|12325.4|12319.4|12323.8|12317.8|0
1636343700000|2021-11-08 03:55:00|12324.2|12318.2|12324.7|12318.7|12324.7|12318.7|12323.8|12317.8|0
1636344000000|2021-11-08 04:00:00|12325|12319|12324.7|12318.7|12325.5|12319.5|12323.9|12317.9|0
1636344300000|2021-11-08 04:05:00|12324.5|12318.5|12324|12318|12324.8|12318.8|12323.9|12317.9|0
1636344600000|2021-11-08 04:10:00|12323.9|12317.9|12322.8|12316.8|12323.9|12317.9|12321.5|12315.5|0
1636344900000|2021-11-08 04:15:00|12323|12317|12321.6|12315.6|12323.3|12317.3|12321.6|12315.6|0
1636345200000|2021-11-08 04:20:00|12321.7|12315.7|12321.7|12315.7|12322.5|12316.5|12321.2|12315.2|0
1636345500000|2021-11-08 04:25:00|12321.6|12315.6|12321.2|12315.2|12322.1|12316.1|12320.8|12314.8|0
1636345800000|2021-11-08 04:30:00|12321.4|12315.4|12320.8|12314.8|12321.6|12315.6|12320|12314|0
1636346100000|2021-11-08 04:35:00|12320.9|12314.9|12321.6|12315.6|12321.7|12315.7|12320.8|12314.8|0
1636346400000|2021-11-08 04:40:00|12321.4|12315.4|12320|12314|12321.6|12315.6|12320|12314|0
1636346700000|2021-11-08 04:45:00|12319.9|12313.9|12319.9|12313.9|12320.7|12314.7|12319.9|12313.9|0
1636347000000|2021-11-08 04:50:00|12319.8|12313.8|12320.7|12314.7|12321.5|12315.5|12319.4|12313.4|0
1636347300000|2021-11-08 04:55:00|12320.9|12314.9|12321.5|12315.5|12321.9|12315.9|12320.7|12314.7|0
1636347600000|2021-11-08 05:00:00|12321.8|12315.8|12321.5|12315.5|12322.7|12316.7|12320.6|12314.6|0
1636347900000|2021-11-08 05:05:00|12321.8|12315.8|12322.4|12316.4|12324.8|12318.8|12321.5|12315.5|0
1636348200000|2021-11-08 05:10:00|12322.8|12316.8|12323.1|12317.1|12323.2|12317.2|12322.3|12316.3|0
1636348500000|2021-11-08 05:15:00|12323.5|12317.5|12326.2|12320.2|12326.2|12320.2|12323.5|12317.5|0
1636348800000|2021-11-08 05:20:00|12326.6|12320.6|12327|12321|12327|12321|12326.2|12320.2|0
1636349100000|2021-11-08 05:25:00|12327.1|12321.1|12327.1|12321.1|12328.6|12322.6|12326.2|12320.2|0
1636349400000|2021-11-08 05:30:00|12327.4|12321.4|12326.3|12320.3|12328.7|12322.7|12326.3|12320.3|0
1636349700000|2021-11-08 05:35:00|12326.4|12320.4|12329.1|12323.1|12329.9|12323.9|12326.4|12320.4|0
1636350000000|2021-11-08 05:40:00|12329|12323|12327.9|12321.9|12329|12323|12327.9|12321.9|0
1636350300000|2021-11-08 05:45:00|12327.8|12321.8|12327.8|12321.8|12328.6|12322.6|12326.1|12320.1|0
1636350600000|2021-11-08 05:50:00|12327.9|12321.9|12329.1|12323.1|12329.1|12323.1|12327.1|12321.1|0
1636350900000|2021-11-08 05:55:00|12329.3|12323.3|12329.1|12323.1|12330.8|12324.8|12329|12323|0
1636351200000|2021-11-08 06:00:00|12329.3|12323.3|12330.9|12324.9|12331.6|12325.6|12328.7|12322.7|0
1636351500000|2021-11-08 06:05:00|12330.8|12324.8|12329.1|12323.1|12330.8|12324.8|12328.3|12322.3|0
1636351800000|2021-11-08 06:10:00|12328.8|12322.8|12328.4|12322.4|12329.2|12323.2|12328.3|12322.3|0
1636352100000|2021-11-08 06:15:00|12328.8|12322.8|12328.6|12322.6|12328.8|12322.8|12326.8|12320.8|0
1636352400000|2021-11-08 06:20:00|12328.9|12322.9|12326.1|12320.1|12330.2|12324.2|12326|12320|0
1636352700000|2021-11-08 06:25:00|12326|12320|12325.9|12319.9|12326.9|12320.9|12325|12319|0
1636353000000|2021-11-08 06:30:00|12325.6|12319.6|12323.3|12317.3|12326.8|12320.8|12323.2|12317.2|0
1636353300000|2021-11-08 06:35:00|12323.5|12317.5|12322.7|12316.7|12324.1|12318.1|12322.4|12316.4|0
1636353600000|2021-11-08 06:40:00|12322.5|12316.5|12319.9|12313.9|12324|12318|12319.1|12313.1|0
1636353900000|2021-11-08 06:45:00|12319.5|12313.5|12321.6|12315.6|12321.6|12315.6|12319.1|12313.1|0
1636354200000|2021-11-08 06:50:00|12321.9|12315.9|12324|12318|12324|12318|12321.5|12315.5|0
1636354500000|2021-11-08 06:55:00|12323.9|12317.9|12322.3|12316.3|12324|12318|12322.3|12316.3|0
1636354800000|2021-11-08 07:00:00|12321.9|12319.9|12330.9|12328.9|12331.9|12329.9|12321.9|12319.9|75
1636355100000|2021-11-08 07:05:00|12331.4|12329.4|12332.9|12330.9|12332.9|12330.9|12330.4|12328.4|26
1636355400000|2021-11-08 07:10:00|12333.9|12331.9|12343.4|12341.4|12344.4|12342.4|12332.4|12330.4|89
1636355700000|2021-11-08 07:15:00|12344.4|12342.4|12355.4|12353.4|12356.4|12354.4|12343.4|12341.4|43
1636356000000|2021-11-08 07:20:00|12358.4|12356.4|12348.4|12346.4|12358.4|12356.4|12345.4|12343.4|55
1636356300000|2021-11-08 07:25:00|12347.9|12345.9|12341.4|12339.4|12347.9|12345.9|12339.9|12337.9|20
1636356600000|2021-11-08 07:30:00|12340.9|12338.9|12349.4|12347.4|12350.4|12348.4|12339.4|12337.4|51
1636356900000|2021-11-08 07:35:00|12349.9|12347.9|12347.4|12345.4|12351.4|12349.4|12347.4|12345.4|32
1636357200000|2021-11-08 07:40:00|12346.9|12344.9|12351.4|12349.4|12352.4|12350.4|12344.4|12342.4|21
1636357500000|2021-11-08 07:45:00|12350.9|12348.9|12348.4|12346.4|12352.4|12350.4|12348.4|12346.4|17
1636357800000|2021-11-08 07:50:00|12347.9|12345.9|12346.4|12344.4|12349.4|12347.4|12338.4|12336.4|34
1636358100000|2021-11-08 07:55:00|12345.9|12343.9|12347.9|12345.9|12354.4|12352.4|12343.4|12341.4|76
1636358400000|2021-11-08 08:00:00|12354.9|12352.9|12346.4|12344.4|12360.4|12358.4|12343.4|12341.4|668
1636358700000|2021-11-08 08:05:00|12345.9|12343.9|12349.9|12347.9|12352.9|12350.9|12338.4|12336.4|383
1636359000000|2021-11-08 08:10:00|12350.4|12348.4|12370.4|12368.4|12373.4|12371.4|12347.9|12345.9|406
1636359300000|2021-11-08 08:15:00|12370.9|12368.9|12371.9|12369.9|12383.9|12381.9|12368.9|12366.9|456
1636359600000|2021-11-08 08:20:00|12371.4|12369.4|12368.9|12366.9|12374.4|12372.4|12363.9|12361.9|136
1636359900000|2021-11-08 08:25:00|12368.4|12366.4|12369.4|12367.4|12371.4|12369.4|12361.4|12359.4|265
1636360200000|2021-11-08 08:30:00|12368.9|12366.9|12359.9|12357.9|12369.9|12367.9|12359.4|12357.4|383
1636360500000|2021-11-08 08:35:00|12359.4|12357.4|12354.4|12352.4|12362.4|12360.4|12353.4|12351.4|232
1636360800000|2021-11-08 08:40:00|12355.4|12353.4|12358.9|12356.9|12360.4|12358.4|12350.4|12348.4|173
1636361100000|2021-11-08 08:45:00|12358.4|12356.4|12353.9|12351.9|12363.9|12361.9|12351.4|12349.4|130
1636361400000|2021-11-08 08:50:00|12352.9|12350.9|12356.9|12354.9|12357.9|12355.9|12345.4|12343.4|83
1636361700000|2021-11-08 08:55:00|12357.4|12355.4|12357.9|12355.9|12359.4|12357.4|12352.9|12350.9|82
1636362000000|2021-11-08 09:00:00|12357.4|12355.4|12345.9|12343.9|12357.4|12355.4|12344.9|12342.9|131
1636362300000|2021-11-08 09:05:00|12344.9|12342.9|12340.9|12338.9|12344.9|12342.9|12338.9|12336.9|81
1636362600000|2021-11-08 09:10:00|12341.4|12339.4|12336.9|12334.9|12344.9|12342.9|12335.9|12333.9|110
1636362900000|2021-11-08 09:15:00|12337.4|12335.4|12341.4|12339.4|12342.4|12340.4|12333.9|12331.9|108
1636363200000|2021-11-08 09:20:00|12340.9|12338.9|12343.4|12341.4|12345.9|12343.9|12339.4|12337.4|96
1636363500000|2021-11-08 09:25:00|12342.9|12340.9|12344.4|12342.4|12344.9|12342.9|12337.4|12335.4|120
1636363800000|2021-11-08 09:30:00|12344.9|12342.9|12346.9|12344.9|12351.4|12349.4|12342.9|12340.9|92
1636364100000|2021-11-08 09:35:00|12347.4|12345.4|12344.9|12342.9|12349.9|12347.9|12343.9|12341.9|90
1636364400000|2021-11-08 09:40:00|12344.4|12342.4|12333.9|12331.9|12344.4|12342.4|12332.9|12330.9|97
1636364700000|2021-11-08 09:45:00|12333.4|12331.4|12332.9|12330.9|12335.4|12333.4|12328.9|12326.9|99
1636365000000|2021-11-08 09:50:00|12333.4|12331.4|12331.9|12329.9|12340.4|12338.4|12330.9|12328.9|74
1636365300000|2021-11-08 09:55:00|12332.4|12330.4|12335.9|12333.9|12337.9|12335.9|12332.4|12330.4|95
1636365600000|2021-11-08 10:00:00|12336.4|12334.4|12331.9|12329.9|12338.4|12336.4|12331.9|12329.9|103
1636365900000|2021-11-08 10:05:00|12332.4|12330.4|12334.9|12332.9|12338.9|12336.9|12331.9|12329.9|94
1636366200000|2021-11-08 10:10:00|12334.4|12332.4|12334.9|12332.9|12338.9|12336.9|12333.9|12331.9|126
1636366500000|2021-11-08 10:15:00|12334.4|12332.4|12341.9|12339.9|12342.9|12340.9|12332.4|12330.4|172
1636366800000|2021-11-08 10:20:00|12341.4|12339.4|12345.4|12343.4|12346.9|12344.9|12340.4|12338.4|108
1636367100000|2021-11-08 10:25:00|12345.9|12343.9|12351.9|12349.9|12354.9|12352.9|12344.9|12342.9|65
1636367400000|2021-11-08 10:30:00|12351.4|12349.4|12345.4|12343.4|12351.9|12349.9|12345.4|12343.4|95
1636367700000|2021-11-08 10:35:00|12345.9|12343.9|12350.4|12348.4|12350.4|12348.4|12343.9|12341.9|59
1636368000000|2021-11-08 10:40:00|12350.9|12348.9|12347.4|12345.4|12352.4|12350.4|12345.9|12343.9|75
1636368300000|2021-11-08 10:45:00|12347.9|12345.9|12345.9|12343.9|12351.4|12349.4|12343.9|12341.9|56
1636368600000|2021-11-08 10:50:00|12346.4|12344.4|12344.9|12342.9|12346.9|12344.9|12342.9|12340.9|47
1636368900000|2021-11-08 10:55:00|12344.4|12342.4|12347.9|12345.9|12347.9|12345.9|12340.9|12338.9|76
1636369200000|2021-11-08 11:00:00|12347.4|12345.4|12342.9|12340.9|12348.9|12346.9|12341.9|12339.9|61
1636369500000|2021-11-08 11:05:00|12342.4|12340.4|12351.9|12349.9|12351.9|12349.9|12341.9|12339.9|57
1636369800000|2021-11-08 11:10:00|12351.4|12349.4|12348.9|12346.9|12351.9|12349.9|12346.9|12344.9|52
1636370100000|2021-11-08 11:15:00|12349.4|12347.4|12350.4|12348.4|12351.9|12349.9|12348.9|12346.9|68
1636370400000|2021-11-08 11:20:00|12350.9|12348.9|12346.9|12344.9|12351.9|12349.9|12345.4|12343.4|27
1636370700000|2021-11-08 11:25:00|12347.4|12345.4|12348.9|12346.9|12351.9|12349.9|12346.9|12344.9|59
1636371000000|2021-11-08 11:30:00|12348.4|12346.4|12350.4|12348.4|12350.9|12348.9|12347.9|12345.9|27
1636371300000|2021-11-08 11:35:00|12349.9|12347.9|12349.4|12347.4|12351.9|12349.9|12348.9|12346.9|45
1636371600000|2021-11-08 11:40:00|12349.9|12347.9|12350.9|12348.9|12351.9|12349.9|12347.9|12345.9|76
1636371900000|2021-11-08 11:45:00|12351.9|12349.9|12345.9|12343.9|12351.9|12349.9|12344.9|12342.9|107
1636372200000|2021-11-08 11:50:00|12346.9|12344.9|12352.9|12350.9|12352.9|12350.9|12346.4|12344.4|105
1636372500000|2021-11-08 11:55:00|12351.9|12349.9|12350.9|12348.9|12352.4|12350.4|12349.9|12347.9|58
1636372800000|2021-11-08 12:00:00|12350.4|12348.4|12353.9|12351.9|12353.9|12351.9|12347.9|12345.9|74
1636373100000|2021-11-08 12:05:00|12353.4|12351.4|12357.4|12355.4|12358.4|12356.4|12350.9|12348.9|77
1636373400000|2021-11-08 12:10:00|12357.9|12355.9|12358.9|12356.9|12362.9|12360.9|12357.4|12355.4|173
1636373700000|2021-11-08 12:15:00|12359.4|12357.4|12362.9|12360.9|12362.9|12360.9|12358.9|12356.9|78
1636374000000|2021-11-08 12:20:00|12362.4|12360.4|12359.9|12357.9|12363.9|12361.9|12358.9|12356.9|54
1636374300000|2021-11-08 12:25:00|12360.4|12358.4|12365.9|12363.9|12366.9|12364.9|12360.4|12358.4|108
1636374600000|2021-11-08 12:30:00|12365.4|12363.4|12368.9|12366.9|12372.4|12370.4|12364.9|12362.9|79
1636374900000|2021-11-08 12:35:00|12369.4|12367.4|12371.9|12369.9|12372.4|12370.4|12367.9|12365.9|35
1636375200000|2021-11-08 12:40:00|12370.4|12368.4|12373.4|12371.4|12375.4|12373.4|12369.4|12367.4|119
1636375500000|2021-11-08 12:45:00|12373.9|12371.9|12374.9|12372.9|12375.4|12373.4|12370.9|12368.9|55
1636375800000|2021-11-08 12:50:00|12374.4|12372.4|12375.4|12373.4|12376.4|12374.4|12371.4|12369.4|85
1636376100000|2021-11-08 12:55:00|12375.9|12373.9|12374.9|12372.9|12376.4|12374.4|12373.4|12371.4|66
1636376400000|2021-11-08 13:00:00|12375.4|12373.4|12374.9|12372.9|12376.9|12374.9|12374.4|12372.4|80
1636376700000|2021-11-08 13:05:00|12375.4|12373.4|12374.4|12372.4|12375.4|12373.4|12370.4|12368.4|149
1636377000000|2021-11-08 13:10:00|12373.9|12371.9|12372.4|12370.4|12374.4|12372.4|12369.4|12367.4|140
1636377300000|2021-11-08 13:15:00|12371.9|12369.9|12370.4|12368.4|12371.9|12369.9|12366.4|12364.4|59
1636377600000|2021-11-08 13:20:00|12369.4|12367.4|12367.4|12365.4|12371.4|12369.4|12366.4|12364.4|99
1636377900000|2021-11-08 13:25:00|12367.9|12365.9|12367.9|12365.9|12369.4|12367.4|12365.4|12363.4|112
1636378200000|2021-11-08 13:30:00|12367.4|12365.4|12367.4|12365.4|12369.4|12367.4|12366.9|12364.9|69
1636378500000|2021-11-08 13:35:00|12366.9|12364.9|12369.4|12367.4|12369.4|12367.4|12366.4|12364.4|61
1636378800000|2021-11-08 13:40:00|12370.4|12368.4|12374.9|12372.9|12379.9|12377.9|12369.4|12367.4|278
1636379100000|2021-11-08 13:45:00|12374.4|12372.4|12380.4|12378.4|12381.4|12379.4|12374.4|12372.4|124
1636379400000|2021-11-08 13:50:00|12380.9|12378.9|12385.4|12383.4|12385.4|12383.4|12380.4|12378.4|166
1636379700000|2021-11-08 13:55:00|12384.9|12382.9|12385.4|12383.4|12387.4|12385.4|12383.9|12381.9|96
1636380000000|2021-11-08 14:00:00|12384.4|12382.4|12388.4|12386.4|12388.4|12386.4|12382.4|12380.4|218
1636380300000|2021-11-08 14:05:00|12388.9|12386.9|12391.4|12389.4|12393.4|12391.4|12388.4|12386.4|177
1636380600000|2021-11-08 14:10:00|12391.9|12389.9|12389.4|12387.4|12393.4|12391.4|12388.9|12386.9|163
1636380900000|2021-11-08 14:15:00|12389.9|12387.9|12384.4|12382.4|12390.4|12388.4|12383.4|12381.4|103
1636381200000|2021-11-08 14:20:00|12383.9|12381.9|12386.4|12384.4|12387.4|12385.4|12383.4|12381.4|100
1636381500000|2021-11-08 14:25:00|12385.9|12383.9|12383.4|12381.4|12387.4|12385.4|12381.4|12379.4|310
1636381800000|2021-11-08 14:30:00|12383.9|12381.9|12376.4|12374.4|12387.9|12385.9|12376.4|12374.4|293
1636382100000|2021-11-08 14:35:00|12375.9|12373.9|12374.9|12372.9|12377.4|12375.4|12367.4|12365.4|245
1636382400000|2021-11-08 14:40:00|12375.4|12373.4|12371.4|12369.4|12376.4|12374.4|12369.4|12367.4|90
1636382700000|2021-11-08 14:45:00|12371.9|12369.9|12371.9|12369.9|12374.4|12372.4|12367.4|12365.4|129
1636383000000|2021-11-08 14:50:00|12372.4|12370.4|12375.4|12373.4|12376.4|12374.4|12371.9|12369.9|106
1636383300000|2021-11-08 14:55:00|12374.9|12372.9|12382.9|12380.9|12383.4|12381.4|12374.4|12372.4|132
1636383600000|2021-11-08 15:00:00|12383.4|12381.4|12377.4|12375.4|12383.4|12381.4|12376.4|12374.4|190
1636383900000|2021-11-08 15:05:00|12377.9|12375.9|12371.4|12369.4|12379.4|12377.4|12370.4|12368.4|235
1636384200000|2021-11-08 15:10:00|12371.9|12369.9|12373.9|12371.9|12376.4|12374.4|12370.9|12368.9|173
1636384500000|2021-11-08 15:15:00|12374.4|12372.4|12377.9|12375.9|12379.9|12377.9|12373.4|12371.4|104
1636384800000|2021-11-08 15:20:00|12378.9|12376.9|12380.9|12378.9|12384.9|12382.9|12378.4|12376.4|128
1636385100000|2021-11-08 15:25:00|12381.4|12379.4|12376.9|12374.9|12383.4|12381.4|12376.9|12374.9|81
1636385400000|2021-11-08 15:30:00|12377.4|12375.4|12382.9|12380.9|12386.9|12384.9|12376.9|12374.9|124
1636385700000|2021-11-08 15:35:00|12383.4|12381.4|12378.9|12376.9|12383.9|12381.9|12376.9|12374.9|211
1636386000000|2021-11-08 15:40:00|12379.4|12377.4|12378.9|12376.9|12380.9|12378.9|12372.9|12370.9|183
1636386300000|2021-11-08 15:45:00|12378.4|12376.4|12372.9|12370.9|12380.9|12378.9|12372.9|12370.9|197
1636386600000|2021-11-08 15:50:00|12373.4|12371.4|12370.4|12368.4|12375.9|12373.9|12369.9|12367.9|101
1636386900000|2021-11-08 15:55:00|12369.9|12367.9|12370.9|12368.9|12374.9|12372.9|12368.9|12366.9|127
1636387200000|2021-11-08 16:00:00|12370.4|12368.4|12369.4|12367.4|12371.9|12369.9|12367.9|12365.9|188
1636387500000|2021-11-08 16:05:00|12369.9|12367.9|12367.9|12365.9|12370.4|12368.4|12365.9|12363.9|84
1636387800000|2021-11-08 16:10:00|12368.4|12366.4|12361.9|12359.9|12368.4|12366.4|12361.9|12359.9|473
1636388100000|2021-11-08 16:15:00|12361.4|12359.4|12364.9|12362.9|12365.9|12363.9|12357.9|12355.9|346
1636388400000|2021-11-08 16:20:00|12364.4|12362.4|12358.9|12356.9|12364.9|12362.9|12358.4|12356.4|1292
1636388700000|2021-11-08 16:25:00|12359.9|12357.9|12360.9|12358.9|12364.9|12362.9|12353.9|12351.9|1319
1636389000000|2021-11-08 16:30:00|12359.4|12357.4|12358.4|12356.4|12360.9|12358.9|12354.4|12352.4|688
1636389300000|2021-11-08 16:35:00|12357.9|12355.9|12353.9|12351.9|12359.9|12357.9|12352.4|12350.4|214
1636389600000|2021-11-08 16:40:00|12354.4|12352.4|12351.4|12349.4|12354.4|12352.4|12350.9|12348.9|241
1636389900000|2021-11-08 16:45:00|12351.9|12349.9|12350.4|12348.4|12352.9|12350.9|12350.4|12348.4|27
1636390200000|2021-11-08 16:50:00|12350.9|12348.9|12350.4|12348.4|12351.9|12349.9|12349.4|12347.4|18
1636390500000|2021-11-08 16:55:00|12350.9|12348.9|12347.4|12345.4|12350.9|12348.9|12345.9|12343.9|16
1636390800000|2021-11-08 17:00:00|12347.9|12345.9|12343.9|12341.9|12348.9|12346.9|12340.4|12338.4|158
1636391100000|2021-11-08 17:05:00|12343.4|12341.4|12344.4|12342.4|12344.4|12342.4|12342.4|12340.4|23
1636391400000|2021-11-08 17:10:00|12344.9|12342.9|12342.9|12340.9|12345.4|12343.4|12341.9|12339.9|29
1636391700000|2021-11-08 17:15:00|12342.4|12340.4|12342.4|12340.4|12343.4|12341.4|12340.9|12338.9|21
1636392000000|2021-11-08 17:20:00|12342.9|12340.9|12344.4|12342.4|12345.4|12343.4|12342.4|12340.4|11
1636392300000|2021-11-08 17:25:00|12344.9|12342.9|12343.4|12341.4|12345.4|12343.4|12342.9|12340.9|6
1636392600000|2021-11-08 17:30:00|12343.9|12341.9|12345.4|12343.4|12345.9|12343.9|12340.9|12338.9|33
1636392900000|2021-11-08 17:35:00|12345.9|12343.9|12343.9|12341.9|12347.4|12345.4|12343.4|12341.4|30
1636393200000|2021-11-08 17:40:00|12344.4|12342.4|12346.4|12344.4|12346.9|12344.9|12342.9|12340.9|5
1636393500000|2021-11-08 17:45:00|12346.9|12344.9|12343.9|12341.9|12346.9|12344.9|12343.4|12341.4|8
1636393800000|2021-11-08 17:50:00|12343.4|12341.4|12342.4|12340.4|12343.4|12341.4|12339.9|12337.9|18
1636394100000|2021-11-08 17:55:00|12342.9|12340.9|12343.9|12341.9|12344.4|12342.4|12338.9|12336.9|20
1636394400000|2021-11-08 18:00:00|12344.4|12342.4|12343.4|12341.4|12345.9|12343.9|12342.4|12340.4|20
1636394700000|2021-11-08 18:05:00|12343.9|12341.9|12343.9|12341.9|12345.9|12343.9|12343.4|12341.4|5
1636395000000|2021-11-08 18:10:00|12344.4|12342.4|12345.4|12343.4|12347.9|12345.9|12343.9|12341.9|8
1636395300000|2021-11-08 18:15:00|12344.9|12342.9|12341.9|12339.9|12345.4|12343.4|12341.4|12339.4|32
1636395600000|2021-11-08 18:20:00|12342.4|12340.4|12343.4|12341.4|12345.9|12343.9|12341.4|12339.4|22
1636395900000|2021-11-08 18:25:00|12343.9|12341.9|12342.9|12340.9|12345.9|12343.9|12342.9|12340.9|25
1636396200000|2021-11-08 18:30:00|12343.4|12341.4|12342.4|12340.4|12344.4|12342.4|12341.4|12339.4|15
1636396500000|2021-11-08 18:35:00|12342.9|12340.9|12346.4|12344.4|12346.4|12344.4|12341.9|12339.9|17
1636396800000|2021-11-08 18:40:00|12346.9|12344.9|12345.4|12343.4|12346.9|12344.9|12344.9|12342.9|11
1636397100000|2021-11-08 18:45:00|12344.9|12342.9|12345.9|12343.9|12347.4|12345.4|12343.4|12341.4|15
1636397400000|2021-11-08 18:50:00|12346.4|12344.4|12345.9|12343.9|12346.9|12344.9|12345.9|12343.9|3
1636397700000|2021-11-08 18:55:00|12346.4|12344.4|12348.9|12346.9|12349.9|12347.9|12345.9|12343.9|13
1636398000000|2021-11-08 19:00:00|12349.4|12347.4|12350.9|12348.9|12350.9|12348.9|12349.4|12347.4|7
1636398300000|2021-11-08 19:05:00|12351.4|12349.4|12352.9|12350.9|12352.9|12350.9|12351.4|12349.4|8
1636398600000|2021-11-08 19:10:00|12352.4|12350.4|12349.9|12347.9|12352.9|12350.9|12348.4|12346.4|34
1636398900000|2021-11-08 19:15:00|12349.4|12347.4|12351.4|12349.4|12351.4|12349.4|12349.4|12347.4|4
1636399200000|2021-11-08 19:20:00|12350.9|12348.9|12348.9|12346.9|12351.4|12349.4|12346.4|12344.4|10
1636399500000|2021-11-08 19:25:00|12349.4|12347.4|12350.9|12348.9|12351.9|12349.9|12347.4|12345.4|8
1636399800000|2021-11-08 19:30:00|12351.4|12349.4|12351.9|12349.9|12354.4|12352.4|12351.4|12349.4|7
1636400100000|2021-11-08 19:35:00|12351.4|12349.4|12351.9|12349.9|12352.4|12350.4|12350.9|12348.9|1
1636400400000|2021-11-08 19:40:00|12352.4|12350.4|12352.9|12350.9|12352.9|12350.9|12351.4|12349.4|3
1636400700000|2021-11-08 19:45:00|12353.4|12351.4|12354.4|12352.4|12355.4|12353.4|12353.4|12351.4|3
1636401000000|2021-11-08 19:50:00|12354.9|12352.9|12354.9|12352.9|12355.9|12353.9|12354.9|12352.9|3
1636401300000|2021-11-08 19:55:00|12355.4|12353.4|12356.4|12354.4|12357.9|12355.9|12354.9|12352.9|13
1636401600000|2021-11-08 20:00:00|12355.9|12353.9|12353.4|12351.4|12356.4|12354.4|12352.4|12350.4|12
1636401900000|2021-11-08 20:05:00|12352.9|12350.9|12353.4|12351.4|12354.9|12352.9|12352.4|12350.4|12
1636402200000|2021-11-08 20:10:00|12352.9|12350.9|12352.9|12350.9|12353.4|12351.4|12351.9|12349.9|9
1636402500000|2021-11-08 20:15:00|12353.4|12351.4|12352.9|12350.9|12353.4|12351.4|12351.9|12349.9|2
1636402800000|2021-11-08 20:20:00|12353.4|12351.4|12351.4|12349.4|12353.4|12351.4|12350.9|12348.9|16
1636403100000|2021-11-08 20:25:00|12350.9|12348.9|12349.9|12347.9|12351.4|12349.4|12347.9|12345.9|10
1636403400000|2021-11-08 20:30:00|12350.4|12348.4|12352.4|12350.4|12352.9|12350.9|12350.4|12348.4|16
1636403700000|2021-11-08 20:35:00|12351.9|12349.9|12354.4|12352.4|12354.9|12352.9|12351.9|12349.9|8
1636404000000|2021-11-08 20:40:00|12354.9|12352.9|12350.4|12348.4|12354.9|12352.9|12349.9|12347.9|8
1636404300000|2021-11-08 20:45:00|12349.9|12347.9|12341.9|12339.9|12350.4|12348.4|12341.9|12339.9|40
1636404600000|2021-11-08 20:50:00|12342.4|12340.4|12345.4|12343.4|12349.9|12347.9|12342.4|12340.4|26
1636404900000|2021-11-08 20:55:00|12344.9|12342.9|12349.3|12343.3|12349.5|12345.9|12344.9|12342.8|18
1636405200000|2021-11-08 21:00:00|12349.4|12343.4|12343.3|12337.3|12350.8|12344.8|12340.9|12334.9|0
1636405500000|2021-11-08 21:05:00|12343.4|12337.4|12344.4|12338.4|12344.8|12338.8|12343|12337|0
1636405800000|2021-11-08 21:10:00|12344.5|12338.5|12346.5|12340.5|12347.3|12341.3|12343.8|12337.8|0
1636406100000|2021-11-08 21:15:00|12346.2|12340.2|12343.3|12337.3|12346.2|12340.2|12343.3|12337.3|0
1636406400000|2021-11-08 21:20:00|12343|12337|12344.1|12338.1|12344.4|12338.4|12343|12337|0
1636406700000|2021-11-08 21:25:00|12344|12338|12343.3|12337.3|12344.8|12338.8|12343.3|12337.3|0
1636407000000|2021-11-08 21:30:00|12343.4|12337.4|12344.4|12338.4|12345.5|12339.5|12343.3|12337.3|0
1636407300000|2021-11-08 21:35:00|12344.2|12338.2|12343.8|12337.8|12344.4|12338.4|12343.3|12337.3|0
1636407600000|2021-11-08 21:40:00|12344.1|12338.1|12344.8|12338.8|12345.5|12339.5|12344.1|12338.1|0
1636407900000|2021-11-08 21:45:00|12344.9|12338.9|12344.4|12338.4|12345.5|12339.5|12344.1|12338.1|0
1636408200000|2021-11-08 21:50:00|12344.5|12338.5|12345.8|12339.8|12346.2|12340.2|12344.5|12338.5|0
1636408500000|2021-11-08 21:55:00|12345.7|12339.7|12345.2|12339.2|12346.2|12340.2|12344.5|12338.5|0
1636408800000|2021-11-08 22:00:00|12345.4|12339.4|12345.2|12339.2|12345.4|12339.4|12345.2|12339.2|0
1636409100000|2021-11-08 22:05:00|12345.1|12339.1|12344.6|12338.6|12345.5|12339.5|12344.6|12338.6|0
1636409400000|2021-11-08 22:10:00|12344.7|12338.7|12344.6|12338.6|12344.7|12338.7|12344.6|12338.6|0
1636410000000|2021-11-08 22:20:00|12344.7|12338.7|12344.6|12338.6|12344.7|12338.7|12344.4|12338.4|0
1636410300000|2021-11-08 22:25:00|12344.7|12338.7|12344.2|12338.2|12344.7|12338.7|12344.2|12338.2|0
1636410600000|2021-11-08 22:30:00|12344.4|12338.4|12344.6|12338.6|12344.6|12338.6|12344.2|12338.2|0
1636410900000|2021-11-08 22:35:00|12344.5|12338.5|12344.4|12338.4|12344.5|12338.5|12344.4|12338.4|0
1636411200000|2021-11-08 22:40:00|12344.5|12338.5|12344.5|12338.5|12344.5|12338.5|12344.5|12338.5|0
1636411500000|2021-11-08 22:45:00|12344.4|12338.4|12344.6|12338.6|12344.6|12338.6|12344.4|12338.4|0
1636411800000|2021-11-08 22:50:00|12344.5|12338.5|12344|12338|12344.5|12338.5|12344|12338|0
1636412100000|2021-11-08 22:55:00|12344.2|12338.2|12344.2|12338.2|12344.2|12338.2|12344|12338|0
1636412400000|2021-11-08 23:00:00|12344|12338|12344.2|12338.2|12345.7|12339.7|12342.8|12336.8|0
1636412700000|2021-11-08 23:05:00|12344.1|12338.1|12344.2|12338.2|12344.2|12338.2|12343.4|12337.4|0
1636413000000|2021-11-08 23:10:00|12344.3|12338.3|12341.7|12335.7|12344.5|12338.5|12341.3|12335.3|0
1636413300000|2021-11-08 23:15:00|12341.8|12335.8|12339.6|12333.6|12342.4|12336.4|12339.6|12333.6|0
1636413600000|2021-11-08 23:20:00|12339.9|12333.9|12340.2|12334.2|12340.7|12334.7|12339.6|12333.6|0
1636413900000|2021-11-08 23:25:00|12340.3|12334.3|12342.8|12336.8|12343.1|12337.1|12340.3|12334.3|0
1636414200000|2021-11-08 23:30:00|12342.9|12336.9|12342.4|12336.4|12343.1|12337.1|12341.7|12335.7|0
1636414500000|2021-11-08 23:35:00|12342.8|12336.8|12342.4|12336.4|12343.4|12337.4|12342|12336|0
1636414800000|2021-11-08 23:40:00|12342.8|12336.8|12343.4|12337.4|12344.2|12338.2|12342.8|12336.8|0
1636415100000|2021-11-08 23:45:00|12343.1|12337.1|12342|12336|12345|12339|12342|12336|0
1636415400000|2021-11-08 23:50:00|12341.7|12335.7|12341|12335|12342.4|12336.4|12340.7|12334.7|0
1636415700000|2021-11-08 23:55:00|12340.9|12334.9|12340.8|12334.8|12342|12336|12340.2|12334.2|0
1636416000000|2021-11-09 00:00:00|12341|12335|12340.7|12334.7|12341.7|12335.7|12339|12333|0
1636416300000|2021-11-09 00:05:00|12341|12335|12341.7|12335.7|12342.8|12336.8|12340.7|12334.7|0
1636416600000|2021-11-09 00:10:00|12341.8|12335.8|12339.9|12333.9|12342|12336|12339.6|12333.6|0
1636416900000|2021-11-09 00:15:00|12339.7|12333.7|12337.3|12331.3|12343.8|12337.8|12337.3|12331.3|0
1636417200000|2021-11-09 00:20:00|12337.6|12331.6|12342.1|12336.1|12342.9|12336.9|12337.6|12331.6|0
1636417500000|2021-11-09 00:25:00|12341.9|12335.9|12340.1|12334.1|12341.9|12335.9|12339.3|12333.3|0
1636417800000|2021-11-09 00:30:00|12340.2|12334.2|12337.5|12331.5|12341|12335|12336.7|12330.7|0
1636418100000|2021-11-09 00:35:00|12337.6|12331.6|12337.6|12331.6|12339.3|12333.3|12335.9|12329.9|0
1636418400000|2021-11-09 00:40:00|12337.7|12331.7|12337.2|12331.2|12338.5|12332.5|12336.9|12330.9|0
1636418700000|2021-11-09 00:45:00|12337.3|12331.3|12339.2|12333.2|12339.7|12333.7|12337.3|12331.3|0
1636419000000|2021-11-09 00:50:00|12338.8|12332.8|12338.4|12332.4|12338.8|12332.8|12336.7|12330.7|0
1636419300000|2021-11-09 00:55:00|12338.3|12332.3|12336.7|12330.7|12338.3|12332.3|12336.5|12330.5|0
1636419600000|2021-11-09 01:00:00|12336.6|12330.6|12335.5|12329.5|12338.5|12332.5|12335.1|12329.1|0
1636419900000|2021-11-09 01:05:00|12335.7|12329.7|12336.8|12330.8|12336.8|12330.8|12335.1|12329.1|0
1636420200000|2021-11-09 01:10:00|12337.6|12331.6|12339.3|12333.3|12340|12334|12337.2|12331.2|0
1636420500000|2021-11-09 01:15:00|12339.2|12333.2|12340.1|12334.1|12340.5|12334.5|12337.7|12331.7|0
1636420800000|2021-11-09 01:20:00|12340.2|12334.2|12339.4|12333.4|12340.2|12334.2|12338.5|12332.5|0
1636421100000|2021-11-09 01:25:00|12339.2|12333.2|12336.1|12330.1|12339.4|12333.4|12336.1|12330.1|0
1636421400000|2021-11-09 01:30:00|12335.7|12329.7|12335.2|12329.2|12336.1|12330.1|12333.6|12327.6|0
1636421700000|2021-11-09 01:35:00|12334.8|12328.8|12336.8|12330.8|12337.2|12331.2|12332.7|12326.7|0
1636422000000|2021-11-09 01:40:00|12337|12331|12335.3|12329.3|12338.4|12332.4|12335.3|12329.3|0
1636422300000|2021-11-09 01:45:00|12334.9|12328.9|12336.9|12330.9|12338.6|12332.6|12333.7|12327.7|0
1636422600000|2021-11-09 01:50:00|12337.1|12331.1|12338.6|12332.6|12339.4|12333.4|12336.9|12330.9|0
1636422900000|2021-11-09 01:55:00|12338.8|12332.8|12336.9|12330.9|12339.4|12333.4|12335.2|12329.2|0
1636423200000|2021-11-09 02:00:00|12336.6|12330.6|12335.9|12329.9|12338.8|12332.8|12335.5|12329.5|0
1636423500000|2021-11-09 02:05:00|12336.1|12330.1|12337.2|12331.2|12338|12332|12335.9|12329.9|0
1636423800000|2021-11-09 02:10:00|12337.3|12331.3|12339.7|12333.7|12340.5|12334.5|12337.3|12331.3|0
1636424100000|2021-11-09 02:15:00|12339.8|12333.8|12339|12333|12339.8|12333.8|12338.1|12332.1|0
1636424400000|2021-11-09 02:20:00|12339.2|12333.2|12339|12333|12339.8|12333.8|12338.9|12332.9|0
1636424700000|2021-11-09 02:25:00|12338.9|12332.9|12338.2|12332.2|12339|12333|12338.2|12332.2|0
1636425000000|2021-11-09 02:30:00|12338.3|12332.3|12336.6|12330.6|12338.5|12332.5|12335.3|12329.3|0
1636425300000|2021-11-09 02:35:00|12336.5|12330.5|12337.4|12331.4|12337.8|12331.8|12336.5|12330.5|0
1636425600000|2021-11-09 02:40:00|12337.6|12331.6|12337.4|12331.4|12338.2|12332.2|12337.3|12331.3|0
1636425900000|2021-11-09 02:45:00|12337|12331|12338.2|12332.2|12338.6|12332.6|12336.6|12330.6|0
1636426200000|2021-11-09 02:50:00|12338.3|12332.3|12339.1|12333.1|12339.1|12333.1|12337.5|12331.5|0
1636426500000|2021-11-09 02:55:00|12338.9|12332.9|12337.4|12331.4|12339.1|12333.1|12337.4|12331.4|0
1636426800000|2021-11-09 03:00:00|12337.6|12331.6|12336.6|12330.6|12337.8|12331.8|12335.8|12329.8|0
1636427100000|2021-11-09 03:05:00|12336.1|12330.1|12337.8|12331.8|12338.2|12332.2|12335.3|12329.3|0
1636427400000|2021-11-09 03:10:00|12338|12332|12335.8|12329.8|12338.6|12332.6|12335.8|12329.8|0
1636427700000|2021-11-09 03:15:00|12336.2|12330.2|12335|12329|12336.6|12330.6|12335|12329|0
1636428000000|2021-11-09 03:20:00|12335.2|12329.2|12335.1|12329.1|12335.4|12329.4|12334.2|12328.2|0
1636428300000|2021-11-09 03:25:00|12335.3|12329.3|12335.1|12329.1|12335.9|12329.9|12335|12329|0
1636428600000|2021-11-09 03:30:00|12334.9|12328.9|12333.4|12327.4|12335.2|12329.2|12333.4|12327.4|0
1636428900000|2021-11-09 03:35:00|12332.6|12326.6|12329.4|12323.4|12333.4|12327.4|12327.7|12321.7|0
1636429200000|2021-11-09 03:40:00|12329.2|12323.2|12330.1|12324.1|12331|12325|12328.9|12322.9|0
1636429500000|2021-11-09 03:45:00|12330.2|12324.2|12329.1|12323.1|12330.5|12324.5|12328.4|12322.4|0
1636429800000|2021-11-09 03:50:00|12329.4|12323.4|12325.7|12319.7|12329.8|12323.8|12325.7|12319.7|0
1636430100000|2021-11-09 03:55:00|12325.8|12319.8|12327.5|12321.5|12327.5|12321.5|12325|12319|0
1636430400000|2021-11-09 04:00:00|12327.9|12321.9|12330.5|12324.5|12331.3|12325.3|12327.9|12321.9|0
1636430700000|2021-11-09 04:05:00|12330.7|12324.7|12328.9|12322.9|12330.8|12324.8|12328.9|12322.9|0
1636431000000|2021-11-09 04:10:00|12329.3|12323.3|12327.3|12321.3|12329.7|12323.7|12327.3|12321.3|0
1636431300000|2021-11-09 04:15:00|12327.5|12321.5|12325.7|12319.7|12327.7|12321.7|12325.7|12319.7|0
1636431600000|2021-11-09 04:20:00|12325.6|12319.6|12325.7|12319.7|12326.1|12320.1|12324.8|12318.8|0
1636431900000|2021-11-09 04:25:00|12325.8|12319.8|12326.6|12320.6|12326.6|12320.6|12325.8|12319.8|0
1636432200000|2021-11-09 04:30:00|12326.2|12320.2|12327.5|12321.5|12328.3|12322.3|12325.8|12319.8|0
1636432500000|2021-11-09 04:35:00|12327.4|12321.4|12327.5|12321.5|12328.3|12322.3|12326.6|12320.6|0
1636432800000|2021-11-09 04:40:00|12327.3|12321.3|12327.8|12321.8|12328.3|12322.3|12327.1|12321.1|0
1636433100000|2021-11-09 04:45:00|12327.6|12321.6|12326.6|12320.6|12327.8|12321.8|12326.1|12320.1|0
1636433400000|2021-11-09 04:50:00|12326.1|12320.1|12326.1|12320.1|12326.6|12320.6|12325.8|12319.8|0
1636433700000|2021-11-09 04:55:00|12326.3|12320.3|12326.2|12320.2|12326.6|12320.6|12325.2|12319.2|0
1636434000000|2021-11-09 05:00:00|12326.3|12320.3|12325.9|12319.9|12328.3|12322.3|12325.9|12319.9|0
1636434300000|2021-11-09 05:05:00|12325.7|12319.7|12327.5|12321.5|12327.5|12321.5|12325.4|12319.4|0
1636434600000|2021-11-09 05:10:00|12327.1|12321.1|12326.7|12320.7|12327.5|12321.5|12326.2|12320.2|0
1636434900000|2021-11-09 05:15:00|12326.6|12320.6|12327.5|12321.5|12328.3|12322.3|12326.5|12320.5|0
1636435200000|2021-11-09 05:20:00|12328.3|12322.3|12328.1|12322.1|12328.6|12322.6|12326.7|12320.7|0
1636435500000|2021-11-09 05:25:00|12328.6|12322.6|12329|12323|12329.6|12323.6|12327|12321|0
1636435800000|2021-11-09 05:30:00|12329.4|12323.4|12329.7|12323.7|12330.2|12324.2|12328.6|12322.6|0
1636436100000|2021-11-09 05:35:00|12329.9|12323.9|12332.7|12326.7|12332.7|12326.7|12329.9|12323.9|0
1636436400000|2021-11-09 05:40:00|12332.8|12326.8|12331.6|12325.6|12333.6|12327.6|12331.2|12325.2|0
1636436700000|2021-11-09 05:45:00|12331.7|12325.7|12333.8|12327.8|12334.6|12328.6|12331.6|12325.6|0
1636437000000|2021-11-09 05:50:00|12333.4|12327.4|12331.4|12325.4|12333.4|12327.4|12331.4|12325.4|0
1636437300000|2021-11-09 05:55:00|12331.3|12325.3|12332.2|12326.2|12333|12327|12331.3|12325.3|0
1636437600000|2021-11-09 06:00:00|12332.3|12326.3|12334.8|12328.8|12335.6|12329.6|12332.3|12326.3|0
1636437900000|2021-11-09 06:05:00|12334.7|12328.7|12334.3|12328.3|12334.7|12328.7|12333.1|12327.1|0
1636438200000|2021-11-09 06:10:00|12334.5|12328.5|12335.4|12329.4|12335.5|12329.5|12333.9|12327.9|0
1636438500000|2021-11-09 06:15:00|12335.6|12329.6|12336.2|12330.2|12336.2|12330.2|12335.3|12329.3|0
1636438800000|2021-11-09 06:20:00|12336.6|12330.6|12335.2|12329.2|12337|12331|12335.2|12329.2|0
1636439100000|2021-11-09 06:25:00|12335.3|12329.3|12336|12330|12336.1|12330.1|12335.2|12329.2|0
1636439400000|2021-11-09 06:30:00|12336.1|12330.1|12338.6|12332.6|12338.6|12332.6|12336|12330|0
1636439700000|2021-11-09 06:35:00|12338.7|12332.7|12337.4|12331.4|12339.5|12333.5|12337|12331|0
1636440000000|2021-11-09 06:40:00|12337.1|12331.1|12335.4|12329.4|12337.8|12331.8|12335.4|12329.4|0
1636440300000|2021-11-09 06:45:00|12335.6|12329.6|12335.8|12329.8|12336.2|12330.2|12335.4|12329.4|0
1636440600000|2021-11-09 06:50:00|12335.6|12329.6|12337|12331|12337.1|12331.1|12335.4|12329.4|0
1636440900000|2021-11-09 06:55:00|12337.4|12331.4|12339.3|12333.3|12339.3|12333.3|12337.4|12331.4|0
1636441200000|2021-11-09 07:00:00|12332.9|12330.9|12330.9|12328.9|12338.9|12336.9|12329.9|12327.9|45
1636441500000|2021-11-09 07:05:00|12330.4|12328.4|12329.9|12327.9|12331.4|12329.4|12327.9|12325.9|42
1636441800000|2021-11-09 07:10:00|12330.4|12328.4|12330.4|12328.4|12331.4|12329.4|12328.4|12326.4|18
1636442100000|2021-11-09 07:15:00|12329.9|12327.9|12328.4|12326.4|12331.4|12329.4|12327.4|12325.4|48
1636442400000|2021-11-09 07:20:00|12327.9|12325.9|12323.9|12321.9|12329.4|12327.4|12323.9|12321.9|14
1636442700000|2021-11-09 07:25:00|12323.4|12321.4|12325.4|12323.4|12325.4|12323.4|12319.9|12317.9|21
1636443000000|2021-11-09 07:30:00|12324.9|12322.9|12326.4|12324.4|12327.4|12325.4|12323.4|12321.4|14
1636443300000|2021-11-09 07:35:00|12326.9|12324.9|12322.4|12320.4|12326.9|12324.9|12322.4|12320.4|7
1636443600000|2021-11-09 07:40:00|12322.9|12320.9|12321.4|12319.4|12323.9|12321.9|12321.4|12319.4|15
1636443900000|2021-11-09 07:45:00|12320.9|12318.9|12324.4|12322.4|12324.4|12322.4|12320.4|12318.4|4
1636444200000|2021-11-09 07:50:00|12324.9|12322.9|12327.4|12325.4|12327.4|12325.4|12321.9|12319.9|16
1636444500000|2021-11-09 07:55:00|12326.9|12324.9|12331.9|12329.9|12334.4|12332.4|12325.9|12323.9|104
1636444800000|2021-11-09 08:00:00|12332.4|12330.4|12317.9|12315.9|12334.4|12332.4|12314.9|12312.9|563
1636445100000|2021-11-09 08:05:00|12321.4|12319.4|12353.4|12351.4|12354.4|12352.4|12316.4|12314.4|446
1636445400000|2021-11-09 08:10:00|12353.9|12351.9|12357.4|12355.4|12365.4|12363.4|12353.9|12351.9|434
1636445700000|2021-11-09 08:15:00|12357.9|12355.9|12358.9|12356.9|12365.4|12363.4|12353.9|12351.9|333
1636446000000|2021-11-09 08:20:00|12358.4|12356.4|12367.9|12365.9|12367.9|12365.9|12358.4|12356.4|157
1636446300000|2021-11-09 08:25:00|12367.4|12365.4|12370.4|12368.4|12371.9|12369.9|12362.4|12360.4|172
1636446600000|2021-11-09 08:30:00|12370.9|12368.9|12373.9|12371.9|12379.4|12377.4|12370.4|12368.4|199
1636446900000|2021-11-09 08:35:00|12373.4|12371.4|12373.4|12371.4|12377.9|12375.9|12371.9|12369.9|144
1636447200000|2021-11-09 08:40:00|12372.9|12370.9|12368.9|12366.9|12373.9|12371.9|12367.9|12365.9|77
1636447500000|2021-11-09 08:45:00|12370.9|12368.9|12373.4|12371.4|12377.9|12375.9|12368.4|12366.4|67
1636447800000|2021-11-09 08:50:00|12373.9|12371.9|12372.4|12370.4|12374.9|12372.9|12369.9|12367.9|78
1636448100000|2021-11-09 08:55:00|12372.9|12370.9|12368.4|12366.4|12372.9|12370.9|12367.9|12365.9|105
1636448400000|2021-11-09 09:00:00|12367.9|12365.9|12368.9|12366.9|12371.9|12369.9|12364.9|12362.9|141
1636448700000|2021-11-09 09:05:00|12368.4|12366.4|12369.9|12367.9|12371.4|12369.4|12364.9|12362.9|66
1636449000000|2021-11-09 09:10:00|12370.9|12368.9|12370.9|12368.9|12371.9|12369.9|12368.9|12366.9|88
1636449300000|2021-11-09 09:15:00|12371.4|12369.4|12376.9|12374.9|12376.9|12374.9|12368.9|12366.9|151
1636449600000|2021-11-09 09:20:00|12375.9|12373.9|12375.4|12373.4|12379.9|12377.9|12372.9|12370.9|142
1636449900000|2021-11-09 09:25:00|12374.9|12372.9|12371.4|12369.4|12375.9|12373.9|12366.4|12364.4|87
1636450200000|2021-11-09 09:30:00|12371.9|12369.9|12379.9|12377.9|12380.4|12378.4|12370.9|12368.9|82
1636450500000|2021-11-09 09:35:00|12379.4|12377.4|12371.9|12369.9|12381.4|12379.4|12371.9|12369.9|138
1636450800000|2021-11-09 09:40:00|12371.4|12369.4|12369.9|12367.9|12371.9|12369.9|12367.9|12365.9|64
1636451100000|2021-11-09 09:45:00|12370.4|12368.4|12372.4|12370.4|12372.9|12370.9|12368.9|12366.9|104
1636451400000|2021-11-09 09:50:00|12371.9|12369.9|12372.9|12370.9|12374.9|12372.9|12371.9|12369.9|95
1636451700000|2021-11-09 09:55:00|12373.4|12371.4|12378.4|12376.4|12378.9|12376.9|12372.4|12370.4|140
1636452000000|2021-11-09 10:00:00|12377.9|12375.9|12378.9|12376.9|12381.9|12379.9|12375.9|12373.9|184
1636452300000|2021-11-09 10:05:00|12378.4|12376.4|12380.9|12378.9|12384.9|12382.9|12377.9|12375.9|239
1636452600000|2021-11-09 10:10:00|12380.4|12378.4|12375.9|12373.9|12380.4|12378.4|12375.9|12373.9|137
1636452900000|2021-11-09 10:15:00|12376.4|12374.4|12373.4|12371.4|12376.9|12374.9|12369.4|12367.4|165
1636453200000|2021-11-09 10:20:00|12372.9|12370.9|12384.4|12382.4|12385.9|12383.9|12372.4|12370.4|84
1636453500000|2021-11-09 10:25:00|12383.9|12381.9|12379.9|12377.9|12384.4|12382.4|12376.9|12374.9|97
1636453800000|2021-11-09 10:30:00|12379.4|12377.4|12377.9|12375.9|12379.9|12377.9|12374.4|12372.4|151
1636454100000|2021-11-09 10:35:00|12378.9|12376.9|12381.4|12379.4|12382.9|12380.9|12375.9|12373.9|82
1636454400000|2021-11-09 10:40:00|12381.9|12379.9|12376.9|12374.9|12382.9|12380.9|12375.9|12373.9|87
1636454700000|2021-11-09 10:45:00|12376.4|12374.4|12386.9|12384.9|12386.9|12384.9|12374.9|12372.9|492
1636455000000|2021-11-09 10:50:00|12386.4|12384.4|12390.9|12388.9|12390.9|12388.9|12383.9|12381.9|96
1636455300000|2021-11-09 10:55:00|12390.4|12388.4|12387.9|12385.9|12390.4|12388.4|12385.9|12383.9|97
1636455600000|2021-11-09 11:00:00|12387.4|12385.4|12386.4|12384.4|12387.4|12385.4|12382.9|12380.9|68
1636455900000|2021-11-09 11:05:00|12385.9|12383.9|12383.4|12381.4|12387.9|12385.9|12383.4|12381.4|190
1636456200000|2021-11-09 11:10:00|12383.9|12381.9|12390.9|12388.9|12391.9|12389.9|12383.9|12381.9|67
1636456500000|2021-11-09 11:15:00|12391.4|12389.4|12401.9|12399.9|12402.4|12400.4|12391.4|12389.4|96
1636456800000|2021-11-09 11:20:00|12401.4|12399.4|12399.9|12397.9|12403.4|12401.4|12397.9|12395.9|82
1636457100000|2021-11-09 11:25:00|12400.4|12398.4|12401.9|12399.9|12401.9|12399.9|12398.9|12396.9|194
1636457400000|2021-11-09 11:30:00|12403.4|12401.4|12402.9|12400.9|12405.9|12403.9|12400.9|12398.9|112
1636457700000|2021-11-09 11:35:00|12402.4|12400.4|12404.4|12402.4|12408.4|12406.4|12401.9|12399.9|133
1636458000000|2021-11-09 11:40:00|12403.9|12401.9|12394.9|12392.9|12403.9|12401.9|12389.4|12387.4|163
1636458300000|2021-11-09 11:45:00|12395.9|12393.9|12400.9|12398.9|12402.9|12400.9|12395.9|12393.9|155
1636458600000|2021-11-09 11:50:00|12399.9|12397.9|12404.4|12402.4|12406.4|12404.4|12399.9|12397.9|83
1636458900000|2021-11-09 11:55:00|12403.9|12401.9|12403.4|12401.4|12407.9|12405.9|12401.9|12399.9|126
1636459200000|2021-11-09 12:00:00|12403.9|12401.9|12406.9|12404.9|12406.9|12404.9|12402.4|12400.4|247
1636459500000|2021-11-09 12:05:00|12406.4|12404.4|12403.9|12401.9|12407.9|12405.9|12400.9|12398.9|152
1636459800000|2021-11-09 12:10:00|12404.9|12402.9|12405.4|12403.4|12410.9|12408.9|12403.9|12401.9|117
1636460100000|2021-11-09 12:15:00|12404.9|12402.9|12403.4|12401.4|12405.9|12403.9|12402.9|12400.9|100
1636460400000|2021-11-09 12:20:00|12403.9|12401.9|12404.9|12402.9|12406.4|12404.4|12401.4|12399.4|64
1636460700000|2021-11-09 12:25:00|12402.9|12400.9|12401.9|12399.9|12404.9|12402.9|12401.4|12399.4|147
1636461000000|2021-11-09 12:30:00|12402.4|12400.4|12402.9|12400.9|12404.9|12402.9|12401.9|12399.9|84
1636461300000|2021-11-09 12:35:00|12401.9|12399.9|12401.4|12399.4|12405.9|12403.9|12398.4|12396.4|239
1636461600000|2021-11-09 12:40:00|12401|12399|12397|12395|12402.5|12400.5|12397|12395|86
1636461900000|2021-11-09 12:45:00|12397.5|12395.5|12391.5|12389.5|12397.5|12395.5|12389|12387|117
1636462200000|2021-11-09 12:50:00|12391|12389|12396.5|12394.5|12397.5|12395.5|12391|12389|73
1636462500000|2021-11-09 12:55:00|12397|12395|12400.5|12398.5|12401.5|12399.5|12395.5|12393.5|230
1636462800000|2021-11-09 13:00:00|12400|12398|12395.5|12393.5|12401|12399|12393.5|12391.5|193
1636463100000|2021-11-09 13:05:00|12396|12394|12398.5|12396.5|12403.5|12401.5|12396|12394|102
1636463400000|2021-11-09 13:10:00|12399|12397|12402|12400|12403.5|12401.5|12399|12397|95
1636463700000|2021-11-09 13:15:00|12401.5|12399.5|12403.5|12401.5|12403.5|12401.5|12400.5|12398.5|75
1636464000000|2021-11-09 13:20:00|12404|12402|12400.5|12398.5|12405.5|12403.5|12397.5|12395.5|156
1636464300000|2021-11-09 13:25:00|12400|12398|12397.5|12395.5|12402|12400|12396.5|12394.5|92
1636464600000|2021-11-09 13:30:00|12398|12396|12402.5|12400.5|12402.5|12400.5|12398|12396|143
1636464900000|2021-11-09 13:35:00|12403.5|12401.5|12408|12406|12408.5|12406.5|12402|12400|123
1636465200000|2021-11-09 13:40:00|12408.5|12406.5|12409.5|12407.5|12409.5|12407.5|12406.5|12404.5|113
1636465500000|2021-11-09 13:45:00|12409|12407|12408.5|12406.5|12411.5|12409.5|12406.5|12404.5|160
1636465800000|2021-11-09 13:50:00|12409|12407|12409.5|12407.5|12410.5|12408.5|12407|12405|121
1636466100000|2021-11-09 13:55:00|12409|12407|12409.5|12407.5|12411.5|12409.5|12407.5|12405.5|133
1636466400000|2021-11-09 14:00:00|12408.5|12406.5|12404.5|12402.5|12410.5|12408.5|12404|12402|235
1636466700000|2021-11-09 14:05:00|12404|12402|12410|12408|12410.5|12408.5|12404|12402|78
1636467000000|2021-11-09 14:10:00|12410.5|12408.5|12407|12405|12411.5|12409.5|12404.5|12402.5|105
1636467300000|2021-11-09 14:15:00|12407.5|12405.5|12403.5|12401.5|12409.5|12407.5|12403|12401|141
1636467600000|2021-11-09 14:20:00|12404|12402|12400.5|12398.5|12405.5|12403.5|12400|12398|132
1636467900000|2021-11-09 14:25:00|12401|12399|12403|12401|12404.5|12402.5|12400.5|12398.5|127
1636468200000|2021-11-09 14:30:00|12403.5|12401.5|12401.5|12399.5|12407.5|12405.5|12399.5|12397.5|271
1636468500000|2021-11-09 14:35:00|12400.5|12398.5|12392.5|12390.5|12401.5|12399.5|12389.5|12387.5|305
1636468800000|2021-11-09 14:40:00|12393|12391|12394.5|12392.5|12399.5|12397.5|12391.5|12389.5|141
1636469100000|2021-11-09 14:45:00|12395.5|12393.5|12377.5|12375.5|12398.5|12396.5|12372.5|12370.5|330
1636469400000|2021-11-09 14:50:00|12377|12375|12385|12383|12387.5|12385.5|12376.5|12374.5|355
1636469700000|2021-11-09 14:55:00|12384.5|12382.5|12372|12370|12385.5|12383.5|12367.5|12365.5|322
1636470000000|2021-11-09 15:00:00|12371.5|12369.5|12366.5|12364.5|12374.5|12372.5|12363|12361|439
1636470300000|2021-11-09 15:05:00|12366|12364|12369.5|12367.5|12378|12376|12363|12361|450
1636470600000|2021-11-09 15:10:00|12370|12368|12377|12375|12383|12381|12369|12367|329
1636470900000|2021-11-09 15:15:00|12376.5|12374.5|12382|12380|12383|12381|12373.5|12371.5|361
1636471200000|2021-11-09 15:20:00|12382.5|12380.5|12382|12380|12384.5|12382.5|12376|12374|163
1636471500000|2021-11-09 15:25:00|12382.5|12380.5|12382|12380|12388.5|12386.5|12375.5|12373.5|185
1636471800000|2021-11-09 15:30:00|12381.5|12379.5|12386|12384|12387.5|12385.5|12379|12377|310
1636472100000|2021-11-09 15:35:00|12384.5|12382.5|12386|12384|12390|12388|12383|12381|198
1636472400000|2021-11-09 15:40:00|12385.5|12383.5|12386|12384|12391|12389|12385|12383|204
1636472700000|2021-11-09 15:45:00|12385.5|12383.5|12383.5|12381.5|12387|12385|12382|12380|198
1636473000000|2021-11-09 15:50:00|12383|12381|12378|12376|12385|12383|12377|12375|231
1636473300000|2021-11-09 15:55:00|12377.5|12375.5|12379|12377|12385|12383|12376|12374|223
1636473600000|2021-11-09 16:00:00|12380|12378|12382.5|12380.5|12385|12383|12379|12377|142
1636473900000|2021-11-09 16:05:00|12383|12381|12380|12378|12384|12382|12379|12377|207
1636474200000|2021-11-09 16:10:00|12380.5|12378.5|12376.5|12374.5|12381|12379|12371|12369|194
1636474500000|2021-11-09 16:15:00|12376|12374|12382|12380|12382.5|12380.5|12367|12365|1064
1636474800000|2021-11-09 16:20:00|12381.5|12379.5|12376|12374|12382|12380|12373.5|12371.5|462
1636475100000|2021-11-09 16:25:00|12374|12372|12364|12362|12375|12373|12364|12362|1149
1636475400000|2021-11-09 16:30:00|12367|12365|12372.5|12370.5|12377|12375|12365|12363|1008
1636475700000|2021-11-09 16:35:00|12372|12370|12369|12367|12376|12374|12368|12366|139
1636476000000|2021-11-09 16:40:00|12369.5|12367.5|12376|12374|12378|12376|12369.5|12367.5|85
1636476300000|2021-11-09 16:45:00|12375.5|12373.5|12370.5|12368.5|12376.5|12374.5|12370|12368|41
1636476600000|2021-11-09 16:50:00|12371|12369|12367|12365|12371.5|12369.5|12363|12361|274
1636476900000|2021-11-09 16:55:00|12366.5|12364.5|12364.5|12362.5|12367|12365|12362.5|12360.5|45
1636477200000|2021-11-09 17:00:00|12365|12363|12358.5|12356.5|12365|12363|12358|12356|75
1636477500000|2021-11-09 17:05:00|12359|12357|12359.5|12357.5|12361.5|12359.5|12357|12355|28
1636477800000|2021-11-09 17:10:00|12360|12358|12363.5|12361.5|12365.5|12363.5|12359.5|12357.5|28
1636478100000|2021-11-09 17:15:00|12363|12361|12363|12361|12366.5|12364.5|12361.5|12359.5|19
1636478400000|2021-11-09 17:20:00|12363.5|12361.5|12364.5|12362.5|12366|12364|12362.5|12360.5|24
1636478700000|2021-11-09 17:25:00|12365|12363|12362.5|12360.5|12367|12365|12360.5|12358.5|20
1636479000000|2021-11-09 17:30:00|12362|12360|12365.5|12363.5|12366.5|12364.5|12360.5|12358.5|20
1636479300000|2021-11-09 17:35:00|12366|12364|12363.5|12361.5|12367.5|12365.5|12361.5|12359.5|5
1636479600000|2021-11-09 17:40:00|12364|12362|12367.5|12365.5|12368.5|12366.5|12361|12359|36
1636479900000|2021-11-09 17:45:00|12367|12365|12367|12365|12370.5|12368.5|12365|12363|11
1636480200000|2021-11-09 17:50:00|12367.5|12365.5|12370|12368|12371.5|12369.5|12367|12365|11
1636480500000|2021-11-09 17:55:00|12370.5|12368.5|12365|12363|12370.5|12368.5|12364.5|12362.5|25
1636480800000|2021-11-09 18:00:00|12366|12364|12368.5|12366.5|12368.5|12366.5|12365|12363|6
1636481100000|2021-11-09 18:05:00|12368|12366|12371|12369|12372|12370|12365.5|12363.5|4
1636481400000|2021-11-09 18:10:00|12370.5|12368.5|12368|12366|12371|12369|12366|12364|6
1636481700000|2021-11-09 18:15:00|12368.5|12366.5|12370.5|12368.5|12371|12369|12366|12364|27
1636482000000|2021-11-09 18:20:00|12370|12368|12371|12369|12371.5|12369.5|12366.5|12364.5|11
1636482300000|2021-11-09 18:25:00|12370.5|12368.5|12364|12362|12371|12369|12363|12361|16
1636482600000|2021-11-09 18:30:00|12363.5|12361.5|12366|12364|12369.5|12367.5|12363|12361|10
1636482900000|2021-11-09 18:35:00|12365.5|12363.5|12363|12361|12367.5|12365.5|12362.5|12360.5|10
1636483200000|2021-11-09 18:40:00|12362.5|12360.5|12363|12361|12365.5|12363.5|12361|12359|15
1636483500000|2021-11-09 18:45:00|12362.5|12360.5|12360.5|12358.5|12366|12364|12359.5|12357.5|20
1636483800000|2021-11-09 18:50:00|12361|12359|12358.5|12356.5|12363.5|12361.5|12357.5|12355.5|7
1636484100000|2021-11-09 18:55:00|12359|12357|12361.5|12359.5|12362.5|12360.5|12357|12355|25
1636484400000|2021-11-09 19:00:00|12361|12359|12364.5|12362.5|12365.5|12363.5|12359.5|12357.5|12
1636484700000|2021-11-09 19:05:00|12364|12362|12363|12361|12366|12364|12362.5|12360.5|11
1636485000000|2021-11-09 19:10:00|12363.5|12361.5|12364|12362|12364|12362|12360.5|12358.5|6
1636485300000|2021-11-09 19:15:00|12364.5|12362.5|12369.5|12367.5|12369.5|12367.5|12364.5|12362.5|19
1636485600000|2021-11-09 19:20:00|12369|12367|12370.5|12368.5|12373|12371|12369|12367|20
1636485900000|2021-11-09 19:25:00|12370|12368|12366.5|12364.5|12371.5|12369.5|12364|12362|17
1636486200000|2021-11-09 19:30:00|12367|12365|12367.5|12365.5|12370|12368|12365.5|12363.5|23
1636486500000|2021-11-09 19:35:00|12368|12366|12372.5|12370.5|12373|12371|12368|12366|10
1636486800000|2021-11-09 19:40:00|12373|12371|12372.5|12370.5|12374|12372|12371|12369|7
1636487100000|2021-11-09 19:45:00|12372|12370|12373|12371|12374|12372|12371.5|12369.5|7
1636487400000|2021-11-09 19:50:00|12372.5|12370.5|12372.5|12370.5|12373.5|12371.5|12370|12368|9
1636487700000|2021-11-09 19:55:00|12372|12370|12374.5|12372.5|12375|12373|12372|12370|5
1636488000000|2021-11-09 20:00:00|12375|12373|12369.5|12367.5|12375|12373|12367.5|12365.5|10
1636488300000|2021-11-09 20:05:00|12370|12368|12368.5|12366.5|12370.5|12368.5|12367.5|12365.5|15
1636488600000|2021-11-09 20:10:00|12368|12366|12369.5|12367.5|12369.5|12367.5|12366.5|12364.5|6
1636488900000|2021-11-09 20:15:00|12370|12368|12366.5|12364.5|12371.5|12369.5|12365|12363|11
1636489200000|2021-11-09 20:20:00|12367|12365|12373.5|12371.5|12373.5|12371.5|12366.5|12364.5|6
1636489500000|2021-11-09 20:25:00|12374|12372|12368.5|12366.5|12374|12372|12366.5|12364.5|13
1636489800000|2021-11-09 20:30:00|12369|12367|12368|12366|12371.5|12369.5|12365|12363|8
1636490100000|2021-11-09 20:35:00|12367.5|12365.5|12372.5|12370.5|12372.5|12370.5|12367.5|12365.5|3
1636490400000|2021-11-09 20:40:00|12372|12370|12375.5|12373.5|12377|12375|12372|12370|23
1636490700000|2021-11-09 20:45:00|12375|12373|12372|12370|12377.5|12375.5|12371|12369|14
1636491000000|2021-11-09 20:50:00|12372.5|12370.5|12377.5|12375.5|12377.5|12375.5|12372.5|12370.5|24
1636491300000|2021-11-09 20:55:00|12377|12375|12383.2|12377.2|12384|12380.5|12376.5|12374.5|37
1636491600000|2021-11-09 21:00:00|12383.5|12377.5|12379.1|12373.1|12383.8|12377.8|12378.1|12372.1|0
1636491900000|2021-11-09 21:05:00|12379.2|12373.2|12379.4|12373.4|12380.6|12374.6|12378.3|12372.3|0
1636492200000|2021-11-09 21:10:00|12379.5|12373.5|12379.1|12373.1|12379.5|12373.5|12378.1|12372.1|0
1636492500000|2021-11-09 21:15:00|12379.2|12373.2|12378.1|12372.1|12379.9|12373.9|12378.1|12372.1|0
1636492800000|2021-11-09 21:20:00|12378.2|12372.2|12378.1|12372.1|12378.8|12372.8|12378.1|12372.1|0
1636493100000|2021-11-09 21:25:00|12378.2|12372.2|12377.1|12371.1|12378.5|12372.5|12377.1|12371.1|0
1636493400000|2021-11-09 21:30:00|12377.4|12371.4|12377.7|12371.7|12377.7|12371.7|12377.1|12371.1|0
1636493700000|2021-11-09 21:35:00|12377.9|12371.9|12378.9|12372.9|12379.2|12373.2|12377.9|12371.9|0
1636494000000|2021-11-09 21:40:00|12379|12373|12378.3|12372.3|12379.2|12373.2|12378.3|12372.3|0
1636494300000|2021-11-09 21:45:00|12378.4|12372.4|12378.6|12372.6|12378.9|12372.9|12378.3|12372.3|0
1636494600000|2021-11-09 21:50:00|12378.7|12372.7|12378.3|12372.3|12378.9|12372.9|12378.3|12372.3|0
1636494900000|2021-11-09 21:55:00|12378.2|12372.2|12378.6|12372.6|12378.6|12372.6|12377.9|12371.9|0
1636495200000|2021-11-09 22:00:00|12378.7|12372.7|12378.3|12372.3|12378.7|12372.7|12377.8|12371.8|0
1636495500000|2021-11-09 22:05:00|12378.2|12372.2|12378.2|12372.2|12378.2|12372.2|12378.2|12372.2|0
1636495800000|2021-11-09 22:10:00|12378.1|12372.1|12378.2|12372.2|12378.2|12372.2|12377.9|12371.9|0
1636496100000|2021-11-09 22:15:00|12378.1|12372.1|12378.1|12372.1|12378.1|12372.1|12378.1|12372.1|0
1636496400000|2021-11-09 22:20:00|12377.9|12371.9|12377.9|12371.9|12378.1|12372.1|12377.4|12371.4|0
1636496700000|2021-11-09 22:25:00|12377.7|12371.7|12376.3|12370.3|12377.7|12371.7|12376.3|12370.3|0
1636497000000|2021-11-09 22:30:00|12376.6|12370.6|12376.7|12370.7|12377|12371|12376.3|12370.3|0
1636497300000|2021-11-09 22:35:00|12376.6|12370.6|12376.5|12370.5|12376.6|12370.6|12376.5|12370.5|0
1636497600000|2021-11-09 22:40:00|12376.3|12370.3|12376.3|12370.3|12376.9|12370.9|12376.3|12370.3|0
1636497900000|2021-11-09 22:45:00|12376.9|12370.9|12376.9|12370.9|12376.9|12370.9|12376.9|12370.9|0
1636498200000|2021-11-09 22:50:00|12377|12371|12376.9|12370.9|12377|12371|12376.9|12370.9|0
1636498500000|2021-11-09 22:55:00|12377|12371|12377.4|12371.4|12377.5|12371.5|12377|12371|0
1636498800000|2021-11-09 23:00:00|12377.2|12371.2|12374.8|12368.8|12377.7|12371.7|12372.9|12366.9|0
1636499100000|2021-11-09 23:05:00|12374.9|12368.9|12374|12368|12375.1|12369.1|12373.3|12367.3|0
1636499400000|2021-11-09 23:10:00|12374.2|12368.2|12374.3|12368.3|12375.4|12369.4|12373.7|12367.7|0
1636499700000|2021-11-09 23:15:00|12374.4|12368.4|12372.6|12366.6|12374.8|12368.8|12371.6|12365.6|0
1636500000000|2021-11-09 23:20:00|12372.7|12366.7|12371.9|12365.9|12373.3|12367.3|12371.9|12365.9|0
1636500300000|2021-11-09 23:25:00|12372.2|12366.2|12372.9|12366.9|12373.7|12367.7|12371.9|12365.9|0
1636500600000|2021-11-09 23:30:00|12373|12367|12374|12368|12374|12368|12372.2|12366.2|0
1636500900000|2021-11-09 23:35:00|12373.7|12367.7|12372.9|12366.9|12374|12368|12372.9|12366.9|0
1636501200000|2021-11-09 23:40:00|12373|12367|12374.8|12368.8|12375.1|12369.1|12372.9|12366.9|0
1636501500000|2021-11-09 23:45:00|12374.7|12368.7|12372.6|12366.6|12374.8|12368.8|12372.2|12366.2|0
1636501800000|2021-11-09 23:50:00|12372.7|12366.7|12372.2|12366.2|12372.9|12366.9|12371.5|12365.5|0
1636502100000|2021-11-09 23:55:00|12372.6|12366.6|12372.3|12366.3|12373.3|12367.3|12372|12366|0
1636502400000|2021-11-10 00:00:00|12372.4|12366.4|12374.9|12368.9|12376.6|12370.6|12372.3|12366.3|0
1636502700000|2021-11-10 00:05:00|12374.8|12368.8|12372.3|12366.3|12375.2|12369.2|12372.3|12366.3|0
1636503000000|2021-11-10 00:10:00|12372.4|12366.4|12374.1|12368.1|12374.1|12368.1|12372|12366|0
1636503300000|2021-11-10 00:15:00|12374.2|12368.2|12372.5|12366.5|12375.6|12369.6|12371.7|12365.7|0
1636503600000|2021-11-10 00:20:00|12372.6|12366.6|12370.6|12364.6|12374|12368|12370.6|12364.6|0
1636503900000|2021-11-10 00:25:00|12371|12365|12373.1|12367.1|12373.1|12367.1|12370.6|12364.6|0
1636504200000|2021-11-10 00:30:00|12373.4|12367.4|12373|12367|12373.9|12367.9|12373|12367|0
1636504500000|2021-11-10 00:35:00|12373.1|12367.1|12373.7|12367.7|12375.4|12369.4|12373.1|12367.1|0
1636504800000|2021-11-10 00:40:00|12373.3|12367.3|12373.7|12367.7|12374.5|12368.5|12372.1|12366.1|0
1636505100000|2021-11-10 00:45:00|12373.6|12367.6|12372.7|12366.7|12374.5|12368.5|12371.8|12365.8|0
1636505400000|2021-11-10 00:50:00|12372.6|12366.6|12373.4|12367.4|12373.4|12367.4|12372.6|12366.6|0
1636505700000|2021-11-10 00:55:00|12373.8|12367.8|12374.2|12368.2|12375.9|12369.9|12373.8|12367.8|0
1636506000000|2021-11-10 01:00:00|12374.3|12368.3|12376.8|12370.8|12377.7|12371.7|12374.3|12368.3|0
1636506300000|2021-11-10 01:05:00|12376.9|12370.9|12375|12369|12378.5|12372.5|12374.2|12368.2|0
1636506600000|2021-11-10 01:10:00|12374.3|12368.3|12375|12369|12375.9|12369.9|12373.7|12367.7|0
1636506900000|2021-11-10 01:15:00|12375.1|12369.1|12375|12369|12377.5|12371.5|12373.4|12367.4|0
1636507200000|2021-11-10 01:20:00|12374.6|12368.6|12373.4|12367.4|12375|12369|12372.6|12366.6|0
1636507500000|2021-11-10 01:25:00|12373|12367|12372.6|12366.6|12374.2|12368.2|12372.5|12366.5|0
1636507800000|2021-11-10 01:30:00|12372.5|12366.5|12373.3|12367.3|12374.2|12368.2|12369.2|12363.2|0
1636508100000|2021-11-10 01:35:00|12373.4|12367.4|12372.5|12366.5|12375|12369|12372.5|12366.5|0
1636508400000|2021-11-10 01:40:00|12372.4|12366.4|12369.2|12363.2|12372.5|12366.5|12369|12363|0
1636508700000|2021-11-10 01:45:00|12369.1|12363.1|12370.8|12364.8|12370.8|12364.8|12368.3|12362.3|0
1636509000000|2021-11-10 01:50:00|12370.7|12364.7|12374.1|12368.1|12374.9|12368.9|12370|12364|0
1636509300000|2021-11-10 01:55:00|12374.2|12368.2|12375|12369|12376.7|12370.7|12373.3|12367.3|0
1636509600000|2021-11-10 02:00:00|12375.1|12369.1|12373|12367|12375.9|12369.9|12372.6|12366.6|0
1636509900000|2021-11-10 02:05:00|12372.8|12366.8|12372.6|12366.6|12374.3|12368.3|12371.8|12365.8|0
1636510200000|2021-11-10 02:10:00|12372.8|12366.8|12369.9|12363.9|12373.4|12367.4|12369.1|12363.1|0
1636510500000|2021-11-10 02:15:00|12370|12364|12370.2|12364.2|12370.8|12364.8|12368.9|12362.9|0
1636510800000|2021-11-10 02:20:00|12370.3|12364.3|12369.8|12363.8|12370.6|12364.6|12369.7|12363.7|0
1636511100000|2021-11-10 02:25:00|12370|12364|12372.2|12366.2|12373.1|12367.1|12370|12364|0
1636511400000|2021-11-10 02:30:00|12372.3|12366.3|12365.4|12359.4|12372.3|12366.3|12365.4|12359.4|0
1636511700000|2021-11-10 02:35:00|12365.1|12359.1|12362.1|12356.1|12365.5|12359.5|12361.2|12355.2|0
1636512000000|2021-11-10 02:40:00|12362.2|12356.2|12362.9|12356.9|12362.9|12356.9|12361.2|12355.2|0
1636512300000|2021-11-10 02:45:00|12362.5|12356.5|12361.8|12355.8|12362.5|12356.5|12359.6|12353.6|0
1636512600000|2021-11-10 02:50:00|12361.4|12355.4|12361.7|12355.7|12361.7|12355.7|12360|12354|0
1636512900000|2021-11-10 02:55:00|12362.1|12356.1|12362.5|12356.5|12363.3|12357.3|12361.7|12355.7|0
1636513200000|2021-11-10 03:00:00|12362.3|12356.3|12361.7|12355.7|12362.9|12356.9|12360.8|12354.8|0
1636513500000|2021-11-10 03:05:00|12361.9|12355.9|12361.7|12355.7|12362.5|12356.5|12360.9|12354.9|0
1636513800000|2021-11-10 03:10:00|12361.5|12355.5|12362.6|12356.6|12362.6|12356.6|12360.9|12354.9|0
1636514100000|2021-11-10 03:15:00|12362.7|12356.7|12363.3|12357.3|12363.3|12357.3|12359.4|12353.4|0
1636514400000|2021-11-10 03:20:00|12363.1|12357.1|12364.2|12358.2|12364.2|12358.2|12362.5|12356.5|0
1636514700000|2021-11-10 03:25:00|12363.8|12357.8|12365.2|12359.2|12365.2|12359.2|12362.9|12356.9|0
1636515000000|2021-11-10 03:30:00|12365|12359|12365|12359|12365.1|12359.1|12363.4|12357.4|0
1636515300000|2021-11-10 03:35:00|12364.8|12358.8|12362.4|12356.4|12365|12359|12362.4|12356.4|0
1636515600000|2021-11-10 03:40:00|12362.6|12356.6|12363.2|12357.2|12363.6|12357.6|12362.6|12356.6|0
1636515900000|2021-11-10 03:45:00|12362.7|12356.7|12360.2|12354.2|12363.2|12357.2|12359.7|12353.7|0
1636516200000|2021-11-10 03:50:00|12360|12354|12359.7|12353.7|12361.5|12355.5|12358.9|12352.9|0
1636516500000|2021-11-10 03:55:00|12359.8|12353.8|12361.6|12355.6|12362.5|12356.5|12359.3|12353.3|0
1636516800000|2021-11-10 04:00:00|12362|12356|12360.7|12354.7|12363.2|12357.2|12360.7|12354.7|0
1636517100000|2021-11-10 04:05:00|12360.6|12354.6|12359|12353|12361.5|12355.5|12359|12353|0
1636517400000|2021-11-10 04:10:00|12359.1|12353.1|12359.5|12353.5|12359.9|12353.9|12359|12353|0
1636517700000|2021-11-10 04:15:00|12359.7|12353.7|12360|12354|12360|12354|12359.1|12353.1|0
1636518000000|2021-11-10 04:20:00|12359.8|12353.8|12359.1|12353.1|12360|12354|12359.1|12353.1|0
1636518300000|2021-11-10 04:25:00|12359.2|12353.2|12360|12354|12360.1|12354.1|12359.2|12353.2|0
1636518600000|2021-11-10 04:30:00|12359.8|12353.8|12361|12355|12361|12355|12359.1|12353.1|0
1636518900000|2021-11-10 04:35:00|12361.4|12355.4|12361|12355|12361.8|12355.8|12361|12355|0
1636519200000|2021-11-10 04:40:00|12361.2|12355.2|12361.6|12355.6|12361.8|12355.8|12360.9|12354.9|0
1636519500000|2021-11-10 04:45:00|12361.7|12355.7|12362.5|12356.5|12362.5|12356.5|12361.6|12355.6|0
1636519800000|2021-11-10 04:50:00|12362.4|12356.4|12362.4|12356.4|12363.2|12357.2|12361.6|12355.6|0
1636520100000|2021-11-10 04:55:00|12362.6|12356.6|12362.5|12356.5|12363.3|12357.3|12362.3|12356.3|0
1636520400000|2021-11-10 05:00:00|12362.6|12356.6|12362.7|12356.7|12365.2|12359.2|12361.9|12355.9|0
1636520700000|2021-11-10 05:05:00|12362.8|12356.8|12361.9|12355.9|12362.8|12356.8|12361.8|12355.8|0
1636521000000|2021-11-10 05:10:00|12362.1|12356.1|12361.5|12355.5|12362.3|12356.3|12361|12355|0
1636521300000|2021-11-10 05:15:00|12361.3|12355.3|12360.3|12354.3|12361.9|12355.9|12360.2|12354.2|0
1636521600000|2021-11-10 05:20:00|12360.2|12354.2|12361|12355|12361|12355|12359.4|12353.4|0
1636521900000|2021-11-10 05:25:00|12361.1|12355.1|12361.9|12355.9|12362|12356|12360.3|12354.3|0
1636522200000|2021-11-10 05:30:00|12361.7|12355.7|12365.3|12359.3|12366.5|12360.5|12361.5|12355.5|0
1636522500000|2021-11-10 05:35:00|12365.4|12359.4|12365.3|12359.3|12365.4|12359.4|12364.4|12358.4|0
1636522800000|2021-11-10 05:40:00|12365.4|12359.4|12367|12361|12367.8|12361.8|12365.4|12359.4|0
1636523100000|2021-11-10 05:45:00|12366.8|12360.8|12365.8|12359.8|12367.1|12361.1|12365.4|12359.4|0
1636523400000|2021-11-10 05:50:00|12365.6|12359.6|12365.7|12359.7|12365.8|12359.8|12364.5|12358.5|0
1636523700000|2021-11-10 05:55:00|12365.5|12359.5|12365.3|12359.3|12366.2|12360.2|12364.9|12358.9|0
1636524000000|2021-11-10 06:00:00|12365.4|12359.4|12367.9|12361.9|12367.9|12361.9|12364.5|12358.5|0
1636524300000|2021-11-10 06:05:00|12367.8|12361.8|12367.4|12361.4|12368.7|12362.7|12367.1|12361.1|0
1636524600000|2021-11-10 06:10:00|12367.5|12361.5|12366.7|12360.7|12368.8|12362.8|12366.7|12360.7|0
1636524900000|2021-11-10 06:15:00|12366.9|12360.9|12369.3|12363.3|12369.3|12363.3|12366.9|12360.9|0
1636525200000|2021-11-10 06:20:00|12369.1|12363.1|12368|12362|12369.1|12363.1|12368|12362|0
1636525500000|2021-11-10 06:25:00|12368.1|12362.1|12372.4|12366.4|12372.4|12366.4|12368.1|12362.1|0
1636525800000|2021-11-10 06:30:00|12372.3|12366.3|12371.5|12365.5|12372.4|12366.4|12370.6|12364.6|0
1636526100000|2021-11-10 06:35:00|12371.7|12365.7|12375.3|12369.3|12375.7|12369.7|12371.7|12365.7|0
1636526400000|2021-11-10 06:40:00|12375.1|12369.1|12375.8|12369.8|12377|12371|12374.9|12368.9|0
1636526700000|2021-11-10 06:45:00|12375.9|12369.9|12377.6|12371.6|12377.6|12371.6|12374.3|12368.3|0
1636527000000|2021-11-10 06:50:00|12377.4|12371.4|12378.5|12372.5|12379.3|12373.3|12376.7|12370.7|0
1636527300000|2021-11-10 06:55:00|12378.1|12372.1|12377.6|12371.6|12378.1|12372.1|12376.7|12370.7|0
1636527600000|2021-11-10 07:00:00|12373|12371|12374.5|12372.5|12378|12376|12369.5|12367.5|41
1636527900000|2021-11-10 07:05:00|12375|12373|12377|12375|12387.5|12385.5|12375|12373|73
1636528200000|2021-11-10 07:10:00|12376.5|12374.5|12383.5|12381.5|12383.5|12381.5|12376.5|12374.5|16
1636528500000|2021-11-10 07:15:00|12384|12382|12385.5|12383.5|12388.5|12386.5|12380|12378|60
1636528800000|2021-11-10 07:20:00|12386|12384|12386.5|12384.5|12389.5|12387.5|12384.5|12382.5|11
1636529100000|2021-11-10 07:25:00|12387|12385|12379.5|12377.5|12387|12385|12377.5|12375.5|7
1636529400000|2021-11-10 07:30:00|12380|12378|12382.5|12380.5|12387.5|12385.5|12378.5|12376.5|37
1636529700000|2021-11-10 07:35:00|12382|12380|12386.5|12384.5|12386.5|12384.5|12379.5|12377.5|3
1636530000000|2021-11-10 07:40:00|12387|12385|12377.5|12375.5|12388.5|12386.5|12377|12375|14
1636530300000|2021-11-10 07:45:00|12378|12376|12374.5|12372.5|12379.5|12377.5|12373.5|12371.5|6
1636530600000|2021-11-10 07:50:00|12375|12373|12377.5|12375.5|12378.5|12376.5|12375|12373|4
1636530900000|2021-11-10 07:55:00|12377|12375|12364.5|12362.5|12377.5|12375.5|12364.5|12362.5|47
1636531200000|2021-11-10 08:00:00|12367.5|12365.5|12365|12363|12381.5|12379.5|12363.5|12361.5|969
1636531500000|2021-11-10 08:05:00|12364.5|12362.5|12371|12369|12379.5|12377.5|12363.5|12361.5|322
1636531800000|2021-11-10 08:10:00|12372|12370|12379|12377|12382|12380|12368|12366|285
1636532100000|2021-11-10 08:15:00|12380|12378|12385|12383|12386|12384|12377|12375|233
1636532400000|2021-11-10 08:20:00|12386|12384|12380|12378|12387|12385|12375|12373|315
1636532700000|2021-11-10 08:25:00|12380.5|12378.5|12382|12380|12382|12380|12376|12374|220
1636533000000|2021-11-10 08:30:00|12381.5|12379.5|12383|12381|12389|12387|12380|12378|263
1636533300000|2021-11-10 08:35:00|12384|12382|12378.5|12376.5|12384|12382|12373|12371|256
1636533600000|2021-11-10 08:40:00|12377.2|12375.2|12389.7|12387.7|12393.2|12391.2|12373.7|12371.7|226
1636533900000|2021-11-10 08:45:00|12389.2|12387.2|12386.7|12384.7|12391.7|12389.7|12381.7|12379.7|164
1636534200000|2021-11-10 08:50:00|12386.2|12384.2|12376.7|12374.7|12386.2|12384.2|12376.7|12374.7|181
1636534500000|2021-11-10 08:55:00|12377.2|12375.2|12368.7|12366.7|12377.7|12375.7|12368.2|12366.2|135
1636534800000|2021-11-10 09:00:00|12369.2|12367.2|12368.2|12366.2|12371.7|12369.7|12366.2|12364.2|113
1636535100000|2021-11-10 09:05:00|12368.7|12366.7|12362.7|12360.7|12373.7|12371.7|12360.7|12358.7|216
1636535400000|2021-11-10 09:10:00|12362.2|12360.2|12365.7|12363.7|12366.7|12364.7|12360.7|12358.7|220
1636535700000|2021-11-10 09:15:00|12365.2|12363.2|12370.2|12368.2|12372.2|12370.2|12364.7|12362.7|187
1636536000000|2021-11-10 09:20:00|12369.7|12367.7|12370.2|12368.2|12372.7|12370.7|12364.7|12362.7|158
1636536300000|2021-11-10 09:25:00|12369.7|12367.7|12376.2|12374.2|12377.7|12375.7|12365.7|12363.7|174
1636536600000|2021-11-10 09:30:00|12375.7|12373.7|12379.2|12377.2|12382.2|12380.2|12374.2|12372.2|234
1636536900000|2021-11-10 09:35:00|12379.7|12377.7|12380.2|12378.2|12382.2|12380.2|12376.2|12374.2|188
1636537200000|2021-11-10 09:40:00|12380.7|12378.7|12401.2|12399.2|12401.7|12399.7|12380.2|12378.2|363
1636537500000|2021-11-10 09:45:00|12400.7|12398.7|12407.2|12405.2|12407.7|12405.7|12394.7|12392.7|309
1636537800000|2021-11-10 09:50:00|12407.7|12405.7|12402.7|12400.7|12408.2|12406.2|12398.2|12396.2|218
1636538100000|2021-11-10 09:55:00|12403.2|12401.2|12406.2|12404.2|12409.2|12407.2|12402.7|12400.7|122
1636538400000|2021-11-10 10:00:00|12406.7|12404.7|12405.7|12403.7|12409.7|12407.7|12402.7|12400.7|465
1636538700000|2021-11-10 10:05:00|12406.2|12404.2|12407.7|12405.7|12412.7|12410.7|12404.7|12402.7|1066
1636539000000|2021-11-10 10:10:00|12408.2|12406.2|12395.2|12393.2|12408.2|12406.2|12394.2|12392.2|93
1636539300000|2021-11-10 10:15:00|12395.7|12393.7|12390.2|12388.2|12397.7|12395.7|12388.7|12386.7|102
1636539600000|2021-11-10 10:20:00|12389.7|12387.7|12398.2|12396.2|12399.7|12397.7|12388.2|12386.2|81
1636539900000|2021-11-10 10:25:00|12398.7|12396.7|12391.7|12389.7|12401.7|12399.7|12391.2|12389.2|85
1636540200000|2021-11-10 10:30:00|12392.2|12390.2|12391.7|12389.7|12395.7|12393.7|12384.7|12382.7|108
1636540500000|2021-11-10 10:35:00|12391.2|12389.2|12392.2|12390.2|12397.2|12395.2|12388.2|12386.2|132
1636540800000|2021-11-10 10:40:00|12391.7|12389.7|12394.2|12392.2|12395.7|12393.7|12386.7|12384.7|126
1636541100000|2021-11-10 10:45:00|12393.7|12391.7|12383.7|12381.7|12393.7|12391.7|12380.2|12378.2|186
1636541400000|2021-11-10 10:50:00|12384.2|12382.2|12380.7|12378.7|12385.7|12383.7|12379.7|12377.7|100
1636541700000|2021-11-10 10:55:00|12381.7|12379.7|12380.7|12378.7|12384.2|12382.2|12378.7|12376.7|92
1636542000000|2021-11-10 11:00:00|12380.2|12378.2|12379.2|12377.2|12381.2|12379.2|12374.7|12372.7|142
1636542300000|2021-11-10 11:05:00|12378.7|12376.7|12388.7|12386.7|12390.2|12388.2|12377.7|12375.7|101
1636542600000|2021-11-10 11:10:00|12388.2|12386.2|12381.7|12379.7|12391.2|12389.2|12381.2|12379.2|87
1636542900000|2021-11-10 11:15:00|12382.2|12380.2|12374.7|12372.7|12382.7|12380.7|12373.7|12371.7|61
1636543200000|2021-11-10 11:20:00|12375.2|12373.2|12382.2|12380.2|12383.2|12381.2|12375.2|12373.2|82
1636543500000|2021-11-10 11:25:00|12382.7|12380.7|12382.2|12380.2|12386.2|12384.2|12381.7|12379.7|65
1636543800000|2021-11-10 11:30:00|12381.7|12379.7|12382.7|12380.7|12383.7|12381.7|12376.7|12374.7|93
1636544100000|2021-11-10 11:35:00|12382.2|12380.2|12378.2|12376.2|12382.2|12380.2|12374.7|12372.7|122
1636544400000|2021-11-10 11:40:00|12378.7|12376.7|12376.2|12374.2|12383.7|12381.7|12374.7|12372.7|96
1636544700000|2021-11-10 11:45:00|12375.7|12373.7|12380.2|12378.2|12380.7|12378.7|12374.7|12372.7|84
1636545000000|2021-11-10 11:50:00|12380.7|12378.7|12376.2|12374.2|12381.7|12379.7|12375.7|12373.7|55
1636545300000|2021-11-10 11:55:00|12375.7|12373.7|12381.2|12379.2|12385.7|12383.7|12375.7|12373.7|102
1636545600000|2021-11-10 12:00:00|12379.2|12377.2|12388.7|12386.7|12389.2|12387.2|12378.7|12376.7|72
1636545900000|2021-11-10 12:05:00|12388.2|12386.2|12398.2|12396.2|12399.7|12397.7|12387.7|12385.7|175
1636546200000|2021-11-10 12:10:00|12398.7|12396.7|12396.7|12394.7|12402.2|12400.2|12396.7|12394.7|160
1636546500000|2021-11-10 12:15:00|12397.2|12395.2|12396.7|12394.7|12397.7|12395.7|12392.2|12390.2|95
1636546800000|2021-11-10 12:20:00|12397.2|12395.2|12394.7|12392.7|12398.7|12396.7|12394.7|12392.7|53
1636547100000|2021-11-10 12:25:00|12394.2|12392.2|12396.7|12394.7|12397.7|12395.7|12393.2|12391.2|100
1636547400000|2021-11-10 12:30:00|12396.2|12394.2|12395.7|12393.7|12396.7|12394.7|12390.2|12388.2|67
1636547700000|2021-11-10 12:35:00|12396.2|12394.2|12395.7|12393.7|12396.7|12394.7|12393.7|12391.7|85
1636548000000|2021-11-10 12:40:00|12395.6|12393.6|12401.6|12399.6|12402.6|12400.6|12393.6|12391.6|55
1636548300000|2021-11-10 12:45:00|12401.1|12399.1|12400.6|12398.6|12403.6|12401.6|12399.6|12397.6|87
1636548600000|2021-11-10 12:50:00|12400.1|12398.1|12400.6|12398.6|12402.6|12400.6|12399.6|12397.6|39
1636548900000|2021-11-10 12:55:00|12398.6|12396.6|12401.6|12399.6|12404.1|12402.1|12398.1|12396.1|90
1636549200000|2021-11-10 13:00:00|12402.1|12400.1|12404.6|12402.6|12406.6|12404.6|12401.6|12399.6|89
1636549500000|2021-11-10 13:05:00|12404.1|12402.1|12410.6|12408.6|12411.6|12409.6|12403.6|12401.6|99
1636549800000|2021-11-10 13:10:00|12411.1|12409.1|12412.6|12410.6|12413.1|12411.1|12408.6|12406.6|169
1636550100000|2021-11-10 13:15:00|12412.1|12410.1|12417.6|12415.6|12417.6|12415.6|12411.1|12409.1|104
1636550400000|2021-11-10 13:20:00|12417.1|12415.1|12425.6|12423.6|12427.1|12425.1|12416.6|12414.6|416
1636550700000|2021-11-10 13:25:00|12424.6|12422.6|12417.6|12415.6|12426.6|12424.6|12417.6|12415.6|214
1636551000000|2021-11-10 13:30:00|12418.1|12416.1|12411.1|12409.1|12420.1|12418.1|12408.1|12406.1|454
1636551300000|2021-11-10 13:35:00|12410.6|12408.6|12399.6|12397.6|12414.6|12412.6|12399.6|12397.6|134
1636551600000|2021-11-10 13:40:00|12399.1|12397.1|12394.6|12392.6|12403.1|12401.1|12392.1|12390.1|140
1636551900000|2021-11-10 13:45:00|12394.1|12392.1|12394.1|12392.1|12396.6|12394.6|12386.6|12384.6|246
1636552200000|2021-11-10 13:50:00|12393.6|12391.6|12402.6|12400.6|12406.6|12404.6|12390.6|12388.6|144
1636552500000|2021-11-10 13:55:00|12403.1|12401.1|12403.6|12401.6|12405.6|12403.6|12401.6|12399.6|78
1636552800000|2021-11-10 14:00:00|12404.1|12402.1|12400.6|12398.6|12405.6|12403.6|12400.6|12398.6|111
1636553100000|2021-11-10 14:05:00|12400.1|12398.1|12401.1|12399.1|12405.6|12403.6|12399.1|12397.1|299
1636553400000|2021-11-10 14:10:00|12400.6|12398.6|12388.6|12386.6|12401.6|12399.6|12386.6|12384.6|377
1636553700000|2021-11-10 14:15:00|12389.6|12387.6|12387.6|12385.6|12391.6|12389.6|12380.6|12378.6|188
1636554000000|2021-11-10 14:20:00|12387.1|12385.1|12385.1|12383.1|12387.6|12385.6|12383.6|12381.6|111
1636554300000|2021-11-10 14:25:00|12385.6|12383.6|12387.1|12385.1|12387.6|12385.6|12381.6|12379.6|106
1636554600000|2021-11-10 14:30:00|12387.6|12385.6|12392.1|12390.1|12401.6|12399.6|12387.6|12385.6|464
1636554900000|2021-11-10 14:35:00|12392.6|12390.6|12383.1|12381.1|12399.1|12397.1|12380.6|12378.6|268
1636555200000|2021-11-10 14:40:00|12383.6|12381.6|12382.6|12380.6|12390.1|12388.1|12382.1|12380.1|296
1636555500000|2021-11-10 14:45:00|12383.1|12381.1|12386.6|12384.6|12389.6|12387.6|12382.6|12380.6|164
1636555800000|2021-11-10 14:50:00|12387.6|12385.6|12395.6|12393.6|12395.6|12393.6|12385.6|12383.6|198
1636556100000|2021-11-10 14:55:00|12396.6|12394.6|12396.6|12394.6|12398.6|12396.6|12389.6|12387.6|281
1636556400000|2021-11-10 15:00:00|12397.6|12395.6|12401.6|12399.6|12403.1|12401.1|12391.6|12389.6|315
1636556700000|2021-11-10 15:05:00|12402.1|12400.1|12403.6|12401.6|12409.1|12407.1|12401.6|12399.6|317
1636557000000|2021-11-10 15:10:00|12404|12402|12409.5|12407.5|12410|12408|12400|12398|237
1636557300000|2021-11-10 15:15:00|12409|12407|12412|12410|12416|12414|12409|12407|232
1636557600000|2021-11-10 15:20:00|12412.5|12410.5|12420.5|12418.5|12423|12421|12412.5|12410.5|278
1636557900000|2021-11-10 15:25:00|12421|12419|12412|12410|12423|12421|12412|12410|229
1636558200000|2021-11-10 15:30:00|12412.5|12410.5|12417|12415|12420|12418|12412|12410|196
1636558500000|2021-11-10 15:35:00|12417.5|12415.5|12422|12420|12422.5|12420.5|12414|12412|331
1636558800000|2021-11-10 15:40:00|12422.5|12420.5|12417|12415|12423|12421|12414.5|12412.5|196
1636559100000|2021-11-10 15:45:00|12417.5|12415.5|12418|12416|12421|12419|12413|12411|205
1636559400000|2021-11-10 15:50:00|12417.5|12415.5|12418|12416|12421.5|12419.5|12417|12415|127
1636559700000|2021-11-10 15:55:00|12417.5|12415.5|12411|12409|12418|12416|12410|12408|332
1636560000000|2021-11-10 16:00:00|12411.5|12409.5|12411|12409|12415|12413|12411|12409|206
1636560300000|2021-11-10 16:05:00|12412|12410|12413|12411|12414|12412|12409|12407|186
1636560600000|2021-11-10 16:10:00|12413.5|12411.5|12413|12411|12415|12413|12410.5|12408.5|160
1636560900000|2021-11-10 16:15:00|12413.5|12411.5|12418|12416|12419|12417|12409.5|12407.5|441
1636561200000|2021-11-10 16:20:00|12417.5|12415.5|12409|12407|12417.5|12415.5|12407|12405|505
1636561500000|2021-11-10 16:25:00|12409.5|12407.5|12409|12407|12415|12413|12404.5|12402.5|1260
1636561800000|2021-11-10 16:30:00|12409.5|12407.5|12414|12412|12414|12412|12401|12399|940
1636562100000|2021-11-10 16:35:00|12414.5|12412.5|12407|12405|12415|12413|12406|12404|182
1636562400000|2021-11-10 16:40:00|12406.5|12404.5|12408|12406|12411|12409|12406|12404|222
1636562700000|2021-11-10 16:45:00|12406.5|12404.5|12412|12410|12412.5|12410.5|12405|12403|159
1636563000000|2021-11-10 16:50:00|12412.5|12410.5|12408|12406|12413.5|12411.5|12408|12406|41
1636563300000|2021-11-10 16:55:00|12408.5|12406.5|12410.5|12408.5|12411|12409|12408|12406|57
1636563600000|2021-11-10 17:00:00|12411|12409|12411|12409|12413|12411|12410|12408|13
1636563900000|2021-11-10 17:05:00|12411.5|12409.5|12409|12407|12412|12410|12406.5|12404.5|19
1636564200000|2021-11-10 17:10:00|12409.5|12407.5|12410.5|12408.5|12411.5|12409.5|12407.5|12405.5|36
1636564500000|2021-11-10 17:15:00|12410|12408|12409.5|12407.5|12411.5|12409.5|12407.5|12405.5|18
1636564800000|2021-11-10 17:20:00|12410|12408|12410|12408|12411.5|12409.5|12408.5|12406.5|26
1636565100000|2021-11-10 17:25:00|12410.5|12408.5|12408|12406|12411.5|12409.5|12407|12405|26
1636565400000|2021-11-10 17:30:00|12408.5|12406.5|12410|12408|12410.5|12408.5|12408|12406|6
1636565700000|2021-11-10 17:35:00|12410.5|12408.5|12407|12405|12411|12409|12407|12405|35
1636566000000|2021-11-10 17:40:00|12407.5|12405.5|12400.5|12398.5|12407.5|12405.5|12399|12397|26
1636566300000|2021-11-10 17:45:00|12401.5|12399.5|12398.5|12396.5|12401.5|12399.5|12397|12395|21
1636566600000|2021-11-10 17:50:00|12399|12397|12401|12399|12401.5|12399.5|12398.5|12396.5|12
1636566900000|2021-11-10 17:55:00|12401.5|12399.5|12401|12399|12402.5|12400.5|12400|12398|20
1636567200000|2021-11-10 18:00:00|12400.5|12398.5|12396|12394|12401|12399|12396|12394|32
1636567500000|2021-11-10 18:05:00|12396.5|12394.5|12398|12396|12400.5|12398.5|12391.5|12389.5|52
1636567800000|2021-11-10 18:10:00|12398.5|12396.5|12395.5|12393.5|12402.5|12400.5|12395|12393|32
1636568100000|2021-11-10 18:15:00|12395|12393|12397.5|12395.5|12398.5|12396.5|12392.5|12390.5|20
1636568400000|2021-11-10 18:20:00|12398|12396|12396.5|12394.5|12398.5|12396.5|12395|12393|14
1636568700000|2021-11-10 18:25:00|12396|12394|12397.5|12395.5|12400|12398|12396|12394|12
1636569000000|2021-11-10 18:30:00|12397|12395|12398.5|12396.5|12400|12398|12396.5|12394.5|29
1636569300000|2021-11-10 18:35:00|12398|12396|12396|12394|12399.5|12397.5|12395|12393|14
1636569600000|2021-11-10 18:40:00|12396.5|12394.5|12396.5|12394.5|12397|12395|12395|12393|14
1636569900000|2021-11-10 18:45:00|12397|12395|12391.5|12389.5|12397|12395|12391|12389|33
1636570200000|2021-11-10 18:50:00|12391|12389|12389.5|12387.5|12392.5|12390.5|12385|12383|44
1636570500000|2021-11-10 18:55:00|12389|12387|12385|12383|12389.5|12387.5|12384|12382|130
1636570800000|2021-11-10 19:00:00|12384|12382|12376.5|12374.5|12385|12383|12375.5|12373.5|67
1636571100000|2021-11-10 19:05:00|12376|12374|12377.5|12375.5|12380|12378|12375|12373|14
1636571400000|2021-11-10 19:10:00|12377|12375|12374.5|12372.5|12378.5|12376.5|12374|12372|6
1636571700000|2021-11-10 19:15:00|12375|12373|12375|12373|12380.5|12378.5|12374|12372|14
1636572000000|2021-11-10 19:20:00|12374.5|12372.5|12371.5|12369.5|12378.5|12376.5|12371|12369|19
1636572300000|2021-11-10 19:25:00|12372|12370|12367|12365|12373.5|12371.5|12367|12365|65
1636572600000|2021-11-10 19:30:00|12367.5|12365.5|12367|12365|12372|12370|12367|12365|8
1636572900000|2021-11-10 19:35:00|12367.5|12365.5|12364.5|12362.5|12371|12369|12363.5|12361.5|22
1636573200000|2021-11-10 19:40:00|12364|12362|12359.5|12357.5|12369.5|12367.5|12359.5|12357.5|56
1636573500000|2021-11-10 19:45:00|12360|12358|12372.5|12370.5|12374.5|12372.5|12359|12357|23
1636573800000|2021-11-10 19:50:00|12372|12370|12372|12370|12376|12374|12368|12366|23
1636574100000|2021-11-10 19:55:00|12372.5|12370.5|12367|12365|12373.5|12371.5|12365.5|12363.5|11
1636574400000|2021-11-10 20:00:00|12366.5|12364.5|12368.5|12366.5|12371|12369|12365|12363|16
1636574700000|2021-11-10 20:05:00|12369|12367|12370.5|12368.5|12376|12374|12366|12364|45
1636575000000|2021-11-10 20:10:00|12370|12368|12375.5|12373.5|12376.5|12374.5|12369.5|12367.5|7
1636575300000|2021-11-10 20:15:00|12375|12373|12377|12375|12377.5|12375.5|12374|12372|8
1636575600000|2021-11-10 20:20:00|12377.5|12375.5|12372|12370|12379.5|12377.5|12370.5|12368.5|19
1636575900000|2021-11-10 20:25:00|12372.5|12370.5|12374|12372|12377|12375|12372.5|12370.5|18
1636576200000|2021-11-10 20:30:00|12374.5|12372.5|12369.5|12367.5|12375|12373|12368.5|12366.5|27
1636576500000|2021-11-10 20:35:00|12370|12368|12366.5|12364.5|12370|12368|12365|12363|10
1636576800000|2021-11-10 20:40:00|12367|12365|12363.5|12361.5|12372.5|12370.5|12363|12361|23
1636577100000|2021-11-10 20:45:00|12364|12362|12369|12367|12374.5|12372.5|12364|12362|26
1636577400000|2021-11-10 20:50:00|12369.5|12367.5|12376.5|12374.5|12381.5|12379.5|12369.5|12367.5|52
1636577700000|2021-11-10 20:55:00|12377|12375|12372.1|12366.1|12379.5|12377.5|12371.3|12365.3|69
1636578000000|2021-11-10 21:00:00|12372|12366|12373.1|12367.1|12374.7|12368.7|12372|12366|0
1636578300000|2021-11-10 21:05:00|12372.7|12366.7|12373.5|12367.5|12374.5|12368.5|12372.4|12366.4|0
1636578600000|2021-11-10 21:10:00|12373.8|12367.8|12374.5|12368.5|12374.9|12368.9|12372.1|12366.1|0
1636578900000|2021-11-10 21:15:00|12374.6|12368.6|12375.2|12369.2|12375.2|12369.2|12374.5|12368.5|0
1636579200000|2021-11-10 21:20:00|12375.5|12369.5|12377.8|12371.8|12377.8|12371.8|12375.2|12369.2|0
1636579500000|2021-11-10 21:25:00|12377.7|12371.7|12376.3|12370.3|12377.7|12371.7|12376.3|12370.3|0
1636579800000|2021-11-10 21:30:00|12376.7|12370.7|12376.7|12370.7|12377|12371|12376.3|12370.3|0
1636580100000|2021-11-10 21:35:00|12376.9|12370.9|12377.8|12371.8|12378.1|12372.1|12376.7|12370.7|0
1636580400000|2021-11-10 21:40:00|12377.7|12371.7|12377.3|12371.3|12378.1|12372.1|12376.7|12370.7|0
1636580700000|2021-11-10 21:45:00|12377.2|12371.2|12378.8|12372.8|12379.1|12373.1|12376.6|12370.6|0
1636581000000|2021-11-10 21:50:00|12378.9|12372.9|12378.3|12372.3|12379.1|12373.1|12378.3|12372.3|0
1636581300000|2021-11-10 21:55:00|12378.4|12372.4|12378|12372|12379.4|12373.4|12377.9|12371.9|0
1636581600000|2021-11-10 22:00:00|12378.2|12372.2|12378.7|12372.7|12378.7|12372.7|12378|12372|0
1636581900000|2021-11-10 22:05:00|12378.8|12372.8|12379.1|12373.1|12379.1|12373.1|12378.7|12372.7|0
1636582200000|2021-11-10 22:10:00|12378.9|12372.9|12378.5|12372.5|12379.2|12373.2|12378.5|12372.5|0
1636582500000|2021-11-10 22:15:00|12378.6|12372.6|12378.6|12372.6|12378.7|12372.7|12378.4|12372.4|0
1636582800000|2021-11-10 22:20:00|12378.5|12372.5|12378.1|12372.1|12378.6|12372.6|12378.1|12372.1|0
1636583100000|2021-11-10 22:25:00|12378.2|12372.2|12378.2|12372.2|12378.7|12372.7|12378.1|12372.1|0
1636583400000|2021-11-10 22:30:00|12378.4|12372.4|12378.2|12372.2|12378.7|12372.7|12378.2|12372.2|0
1636583700000|2021-11-10 22:35:00|12378.4|12372.4|12378.6|12372.6|12378.9|12372.9|12378.2|12372.2|0
1636584000000|2021-11-10 22:40:00|12378.5|12372.5|12378.5|12372.5|12378.5|12372.5|12378.5|12372.5|0
1636584300000|2021-11-10 22:45:00|12378.6|12372.6|12378.5|12372.5|12378.7|12372.7|12378.5|12372.5|0
1636584600000|2021-11-10 22:50:00|12378.4|12372.4|12378.1|12372.1|12378.4|12372.4|12377.9|12371.9|0
1636584900000|2021-11-10 22:55:00|12378.2|12372.2|12378.1|12372.1|12378.2|12372.2|12377.9|12371.9|0
1636585200000|2021-11-10 23:00:00|12378.2|12372.2|12378.9|12372.9|12379.8|12373.8|12377.4|12371.4|0
1636585500000|2021-11-10 23:05:00|12378.8|12372.8|12376|12370|12379.2|12373.2|12375.2|12369.2|0
1636585800000|2021-11-10 23:10:00|12376.1|12370.1|12375.7|12369.7|12376.1|12370.1|12374.9|12368.9|0
1636586100000|2021-11-10 23:15:00|12375.8|12369.8|12377.8|12371.8|12378|12372|12375.2|12369.2|0
1636586400000|2021-11-10 23:20:00|12377.9|12371.9|12378.5|12372.5|12380|12374|12377.9|12371.9|0
1636586700000|2021-11-10 23:25:00|12378.4|12372.4|12375.9|12369.9|12378.5|12372.5|12374.9|12368.9|0
1636587000000|2021-11-10 23:30:00|12376|12370|12374.6|12368.6|12376.7|12370.7|12374.4|12368.4|0
1636587300000|2021-11-10 23:35:00|12374.5|12368.5|12374.3|12368.3|12374.9|12368.9|12373.5|12367.5|0
1636587600000|2021-11-10 23:40:00|12374.4|12368.4|12372.2|12366.2|12374.9|12368.9|12372.2|12366.2|0
1636587900000|2021-11-10 23:45:00|12372.1|12366.1|12369.7|12363.7|12372.2|12366.2|12369.7|12363.7|0
1636588200000|2021-11-10 23:50:00|12369.8|12363.8|12371.5|12365.5|12371.5|12365.5|12369.1|12363.1|0
1636588500000|2021-11-10 23:55:00|12371.4|12365.4|12374.4|12368.4|12374.4|12368.4|12370.5|12364.5|0
1636588800000|2021-11-11 00:00:00|12374.3|12368.3|12374.7|12368.7|12376.6|12370.6|12374.1|12368.1|0
1636589100000|2021-11-11 00:05:00|12374.9|12368.9|12377.6|12371.6|12378.1|12372.1|12374.4|12368.4|0
1636589400000|2021-11-11 00:10:00|12377.7|12371.7|12382.3|12376.3|12383.1|12377.1|12377.7|12371.7|0
1636589700000|2021-11-11 00:15:00|12382.4|12376.4|12376.1|12370.1|12382.6|12376.6|12375.5|12369.5|0
1636590000000|2021-11-11 00:20:00|12375.3|12369.3|12378.7|12372.7|12378.8|12372.8|12375.3|12369.3|0
1636590300000|2021-11-11 00:25:00|12378.5|12372.5|12377.1|12371.1|12378.5|12372.5|12376.3|12370.3|0
1636590600000|2021-11-11 00:30:00|12376.9|12370.9|12378.7|12372.7|12379.7|12373.7|12376.3|12370.3|0
1636590900000|2021-11-11 00:35:00|12378.8|12372.8|12377.9|12371.9|12381.2|12375.2|12377.9|12371.9|0
1636591200000|2021-11-11 00:40:00|12378.1|12372.1|12374.5|12368.5|12380.5|12374.5|12374.5|12368.5|0
1636591500000|2021-11-11 00:45:00|12374.4|12368.4|12373.7|12367.7|12374.4|12368.4|12371.9|12365.9|0
1636591800000|2021-11-11 00:50:00|12373.5|12367.5|12372.9|12366.9|12373.7|12367.7|12371.6|12365.6|0
1636592100000|2021-11-11 00:55:00|12372.8|12366.8|12375|12369|12375.8|12369.8|12372.8|12366.8|0
1636592400000|2021-11-11 01:00:00|12374.9|12368.9|12375.3|12369.3|12376.3|12370.3|12374.6|12368.6|0
1636592700000|2021-11-11 01:05:00|12375|12369|12371.6|12365.6|12375|12369|12370.3|12364.3|0
1636593000000|2021-11-11 01:10:00|12371.8|12365.8|12371.7|12365.7|12372.1|12366.1|12369.6|12363.6|0
1636593300000|2021-11-11 01:15:00|12371.3|12365.3|12369.8|12363.8|12374.7|12368.7|12369.4|12363.4|0
1636593600000|2021-11-11 01:20:00|12370|12364|12369.9|12363.9|12370.3|12364.3|12368.5|12362.5|0
1636593900000|2021-11-11 01:25:00|12369.7|12363.7|12369.7|12363.7|12370.3|12364.3|12366.9|12360.9|0
1636594200000|2021-11-11 01:30:00|12369.5|12363.5|12377.8|12371.8|12377.8|12371.8|12367.8|12361.8|0
1636594500000|2021-11-11 01:35:00|12378.1|12372.1|12377.4|12371.4|12379|12373|12374.5|12368.5|0
1636594800000|2021-11-11 01:40:00|12377.2|12371.2|12376.2|12370.2|12377.2|12371.2|12373.7|12367.7|0
1636595100000|2021-11-11 01:45:00|12376.1|12370.1|12379|12373|12379.5|12373.5|12374.5|12368.5|0
1636595400000|2021-11-11 01:50:00|12379.2|12373.2|12379.7|12373.7|12380.9|12374.9|12377.4|12371.4|0
1636595700000|2021-11-11 01:55:00|12380.1|12374.1|12387.5|12381.5|12387.5|12381.5|12378.8|12372.8|0
1636596000000|2021-11-11 02:00:00|12387.6|12381.6|12386.7|12380.7|12388.4|12382.4|12385.1|12379.1|0
1636596300000|2021-11-11 02:05:00|12386.8|12380.8|12387.6|12381.6|12389.2|12383.2|12386.8|12380.8|0
1636596600000|2021-11-11 02:10:00|12387.5|12381.5|12386|12380|12387.9|12381.9|12385.1|12379.1|0
1636596900000|2021-11-11 02:15:00|12385.8|12379.8|12385.2|12379.2|12386|12380|12384.3|12378.3|0
1636597200000|2021-11-11 02:20:00|12385|12379|12386.4|12380.4|12386.9|12380.9|12384.4|12378.4|0
1636597500000|2021-11-11 02:25:00|12386.6|12380.6|12385.1|12379.1|12386.9|12380.9|12385.1|12379.1|0
1636597800000|2021-11-11 02:30:00|12385.3|12379.3|12386.6|12380.6|12387.9|12381.9|12385.1|12379.1|0
1636598100000|2021-11-11 02:35:00|12386.4|12380.4|12388.2|12382.2|12388.6|12382.6|12386.1|12380.1|0
1636598400000|2021-11-11 02:40:00|12388.3|12382.3|12387.4|12381.4|12389|12383|12387.3|12381.3|0
1636598700000|2021-11-11 02:45:00|12387.3|12381.3|12383.4|12377.4|12387.4|12381.4|12383.1|12377.1|0
1636599000000|2021-11-11 02:50:00|12383.3|12377.3|12384.7|12378.7|12384.7|12378.7|12383|12377|0
1636599300000|2021-11-11 02:55:00|12384.6|12378.6|12383.8|12377.8|12384.7|12378.7|12382.9|12376.9|0
1636599600000|2021-11-11 03:00:00|12383.6|12377.6|12383|12377|12383.9|12377.9|12382.5|12376.5|0
1636599900000|2021-11-11 03:05:00|12382.9|12376.9|12383.8|12377.8|12384.7|12378.7|12382.9|12376.9|0
1636600200000|2021-11-11 03:10:00|12383.9|12377.9|12384.7|12378.7|12385.7|12379.7|12383.9|12377.9|0
1636600500000|2021-11-11 03:15:00|12385.1|12379.1|12385.5|12379.5|12386.4|12380.4|12383|12377|0
1636600800000|2021-11-11 03:20:00|12385.4|12379.4|12385.4|12379.4|12385.5|12379.5|12383.7|12377.7|0
1636601100000|2021-11-11 03:25:00|12385.5|12379.5|12386.2|12380.2|12386.3|12380.3|12384.5|12378.5|0
1636601400000|2021-11-11 03:30:00|12386|12380|12383.7|12377.7|12386.2|12380.2|12381.2|12375.2|0
1636601700000|2021-11-11 03:35:00|12383.6|12377.6|12384.6|12378.6|12384.6|12378.6|12383|12377|0
1636602000000|2021-11-11 03:40:00|12384.7|12378.7|12383.9|12377.9|12384.8|12378.8|12383.1|12377.1|0
1636602300000|2021-11-11 03:45:00|12383.5|12377.5|12382.3|12376.3|12383.5|12377.5|12381.4|12375.4|0
1636602600000|2021-11-11 03:50:00|12382.7|12376.7|12379.8|12373.8|12383.1|12377.1|12379.8|12373.8|0
1636602900000|2021-11-11 03:55:00|12379.7|12373.7|12378.8|12372.8|12380.1|12374.1|12377.9|12371.9|0
1636603200000|2021-11-11 04:00:00|12379|12373|12378.8|12372.8|12379.7|12373.7|12378|12372|0
1636603500000|2021-11-11 04:05:00|12378|12372|12378.9|12372.9|12378.9|12372.9|12377.5|12371.5|0
1636603800000|2021-11-11 04:10:00|12378.8|12372.8|12378|12372|12378.9|12372.9|12378|12372|0
1636604100000|2021-11-11 04:15:00|12377.2|12371.2|12376.3|12370.3|12378|12372|12376.3|12370.3|0
1636604400000|2021-11-11 04:20:00|12376.5|12370.5|12376.1|12370.1|12376.7|12370.7|12375.3|12369.3|0
1636604700000|2021-11-11 04:25:00|12376|12370|12371.7|12365.7|12376|12370|12370|12364|0
1636605000000|2021-11-11 04:30:00|12371.6|12365.6|12372.5|12366.5|12373.4|12367.4|12370.9|12364.9|0
1636605300000|2021-11-11 04:35:00|12371.7|12365.7|12372.4|12366.4|12372.4|12366.4|12370|12364|0
1636605600000|2021-11-11 04:40:00|12372.8|12366.8|12372.8|12366.8|12372.9|12366.9|12372|12366|0
1636605900000|2021-11-11 04:45:00|12372.7|12366.7|12373.9|12367.9|12374.7|12368.7|12372|12366|0
1636606200000|2021-11-11 04:50:00|12373.8|12367.8|12373.4|12367.4|12374.2|12368.2|12373|12367|0
1636606500000|2021-11-11 04:55:00|12373.2|12367.2|12373.9|12367.9|12374.7|12368.7|12372.1|12366.1|0
1636606800000|2021-11-11 05:00:00|12373.8|12367.8|12376.9|12370.9|12377|12371|12373.8|12367.8|0
1636607100000|2021-11-11 05:05:00|12377|12371|12375.9|12369.9|12377|12371|12375.1|12369.1|0
1636607400000|2021-11-11 05:10:00|12375.7|12369.7|12378.5|12372.5|12378.5|12372.5|12375.5|12369.5|0
1636607700000|2021-11-11 05:15:00|12378.4|12372.4|12377.6|12371.6|12378.4|12372.4|12376.8|12370.8|0
1636608000000|2021-11-11 05:20:00|12377.8|12371.8|12379.3|12373.3|12380.3|12374.3|12377.7|12371.7|0
1636608300000|2021-11-11 05:25:00|12379.4|12373.4|12380.6|12374.6|12381|12375|12379.3|12373.3|0
1636608600000|2021-11-11 05:30:00|12380.8|12374.8|12383.3|12377.3|12383.7|12377.7|12380.6|12374.6|0
1636608900000|2021-11-11 05:35:00|12383.5|12377.5|12383.7|12377.7|12384.6|12378.6|12382.9|12376.9|0
1636609200000|2021-11-11 05:40:00|12383.6|12377.6|12383.7|12377.7|12384.5|12378.5|12383.6|12377.6|0
1636609500000|2021-11-11 05:45:00|12383.8|12377.8|12381.9|12375.9|12383.8|12377.8|12381.9|12375.9|0
1636609800000|2021-11-11 05:50:00|12381.5|12375.5|12381.9|12375.9|12382|12376|12380.3|12374.3|0
1636610100000|2021-11-11 05:55:00|12381.8|12375.8|12381.2|12375.2|12382.4|12376.4|12381.2|12375.2|0
1636610400000|2021-11-11 06:00:00|12381.6|12375.6|12382.7|12376.7|12384.5|12378.5|12381.6|12375.6|0
1636610700000|2021-11-11 06:05:00|12382.9|12376.9|12387.4|12381.4|12387.8|12381.8|12382.9|12376.9|0
1636611000000|2021-11-11 06:10:00|12387.5|12381.5|12388.7|12382.7|12388.7|12382.7|12386.5|12380.5|0
1636611300000|2021-11-11 06:15:00|12389|12383|12388|12382|12389.5|12383.5|12387.5|12381.5|0
1636611600000|2021-11-11 06:20:00|12388.1|12382.1|12385.6|12379.6|12388.1|12382.1|12385.6|12379.6|0
1636611900000|2021-11-11 06:25:00|12385.2|12379.2|12388.1|12382.1|12388.1|12382.1|12384.8|12378.8|0
1636612200000|2021-11-11 06:30:00|12387.7|12381.7|12388.1|12382.1|12388.9|12382.9|12387.2|12381.2|0
1636612500000|2021-11-11 06:35:00|12388.5|12382.5|12388|12382|12388.9|12382.9|12387.2|12381.2|0
1636612800000|2021-11-11 06:40:00|12388.1|12382.1|12388|12382|12388.9|12382.9|12388|12382|0
1636613100000|2021-11-11 06:45:00|12387.6|12381.6|12386.4|12380.4|12388|12382|12386.1|12380.1|0
1636613400000|2021-11-11 06:50:00|12386.2|12380.2|12390.3|12384.3|12390.3|12384.3|12386|12380|0
1636613700000|2021-11-11 06:55:00|12390.6|12384.6|12389.4|12383.4|12391|12385|12389.4|12383.4|0
1636614000000|2021-11-11 07:00:00|12387.5|12385.5|12387.5|12385.5|12394|12392|12387|12385|14
1636614300000|2021-11-11 07:05:00|12388|12386|12387.5|12385.5|12388|12386|12386.5|12384.5|14
1636614600000|2021-11-11 07:10:00|12388|12386|12383.5|12381.5|12388.5|12386.5|12381.5|12379.5|88
1636614900000|2021-11-11 07:15:00|12383|12381|12388|12386|12388.5|12386.5|12382.5|12380.5|29
1636615200000|2021-11-11 07:20:00|12388.5|12386.5|12395.5|12393.5|12396.5|12394.5|12385.5|12383.5|54
1636615500000|2021-11-11 07:25:00|12396|12394|12398|12396|12398|12396|12393.5|12391.5|47
1636615800000|2021-11-11 07:30:00|12397.5|12395.5|12395.5|12393.5|12399.5|12397.5|12394|12392|43
1636616100000|2021-11-11 07:35:00|12395|12393|12398.5|12396.5|12401|12399|12395|12393|33
1636616400000|2021-11-11 07:40:00|12398|12396|12399.5|12397.5|12402|12400|12397.5|12395.5|40
1636616700000|2021-11-11 07:45:00|12399|12397|12391.5|12389.5|12399.5|12397.5|12390|12388|34
1636617000000|2021-11-11 07:50:00|12392|12390|12390|12388|12392.5|12390.5|12386.5|12384.5|18
1636617300000|2021-11-11 07:55:00|12390.5|12388.5|12392.5|12390.5|12396.5|12394.5|12387.5|12385.5|96
1636617600000|2021-11-11 08:00:00|12399.5|12397.5|12387.5|12385.5|12412.5|12410.5|12382.5|12380.5|1221
1636617900000|2021-11-11 08:05:00|12386.5|12384.5|12398|12396|12400|12398|12380.5|12378.5|475
1636618200000|2021-11-11 08:10:00|12397.5|12395.5|12396.5|12394.5|12407|12405|12393.5|12391.5|287
1636618500000|2021-11-11 08:15:00|12397|12395|12413.5|12411.5|12414|12412|12395|12393|377
1636618800000|2021-11-11 08:20:00|12413|12411|12411|12409|12416|12414|12407.5|12405.5|399
1636619100000|2021-11-11 08:25:00|12410.5|12408.5|12416|12414|12416|12414|12407|12405|337
1636619400000|2021-11-11 08:30:00|12415.5|12413.5|12412|12410|12416.5|12414.5|12408|12406|347
1636619700000|2021-11-11 08:35:00|12412.5|12410.5|12408.5|12406.5|12412.5|12410.5|12405|12403|336
1636620000000|2021-11-11 08:40:00|12407.4|12405.4|12414.9|12412.9|12418.9|12416.9|12407.4|12405.4|247
1636620300000|2021-11-11 08:45:00|12414.4|12412.4|12408.9|12406.9|12414.9|12412.9|12406.9|12404.9|187
1636620600000|2021-11-11 08:50:00|12408.4|12406.4|12413.9|12411.9|12417.9|12415.9|12406.4|12404.4|263
1636620900000|2021-11-11 08:55:00|12414.9|12412.9|12414.4|12412.4|12416.9|12414.9|12410.9|12408.9|237
1636621200000|2021-11-11 09:00:00|12414.9|12412.9|12424.9|12422.9|12426.4|12424.4|12414.9|12412.9|317
1636621500000|2021-11-11 09:05:00|12425.4|12423.4|12414.9|12412.9|12427.4|12425.4|12411.9|12409.9|381
1636621800000|2021-11-11 09:10:00|12415.4|12413.4|12420.4|12418.4|12420.4|12418.4|12410.9|12408.9|185
1636622100000|2021-11-11 09:15:00|12419.9|12417.9|12417.9|12415.9|12420.4|12418.4|12413.9|12411.9|177
1636622400000|2021-11-11 09:20:00|12416.9|12414.9|12419.9|12417.9|12422.9|12420.9|12413.9|12411.9|193
1636622700000|2021-11-11 09:25:00|12419.4|12417.4|12429.9|12427.9|12429.9|12427.9|12417.9|12415.9|262
1636623000000|2021-11-11 09:30:00|12429.4|12427.4|12429.4|12427.4|12437.4|12435.4|12427.9|12425.9|314
1636623300000|2021-11-11 09:35:00|12429.9|12427.9|12429.4|12427.4|12431.9|12429.9|12427.9|12425.9|186
1636623600000|2021-11-11 09:40:00|12428.9|12426.9|12427.9|12425.9|12432.9|12430.9|12425.4|12423.4|232
1636623900000|2021-11-11 09:45:00|12428.4|12426.4|12435.9|12433.9|12436.9|12434.9|12427.9|12425.9|163
1636624200000|2021-11-11 09:50:00|12436.4|12434.4|12435.4|12433.4|12439.9|12437.9|12432.9|12430.9|238
1636624500000|2021-11-11 09:55:00|12435.9|12433.9|12432.9|12430.9|12436.9|12434.9|12431.4|12429.4|180
1636624800000|2021-11-11 10:00:00|12433.4|12431.4|12435.9|12433.9|12438.9|12436.9|12432.9|12430.9|157
1636625100000|2021-11-11 10:05:00|12436.4|12434.4|12438.4|12436.4|12439.9|12437.9|12433.9|12431.9|204
1636625400000|2021-11-11 10:10:00|12438.9|12436.9|12433.9|12431.9|12439.9|12437.9|12431.9|12429.9|100
1636625700000|2021-11-11 10:15:00|12433.4|12431.4|12418.9|12416.9|12433.9|12431.9|12418.9|12416.9|667
1636626000000|2021-11-11 10:20:00|12419.4|12417.4|12410.9|12408.9|12419.9|12417.9|12409.4|12407.4|235
1636626300000|2021-11-11 10:25:00|12410.4|12408.4|12408.9|12406.9|12411.9|12409.9|12407.9|12405.9|107
1636626600000|2021-11-11 10:30:00|12408.4|12406.4|12403.9|12401.9|12409.9|12407.9|12400.4|12398.4|151
1636626900000|2021-11-11 10:35:00|12402.9|12400.9|12406.4|12404.4|12409.9|12407.9|12401.4|12399.4|136
1636627200000|2021-11-11 10:40:00|12405.9|12403.9|12406.9|12404.9|12409.9|12407.9|12404.4|12402.4|172
1636627500000|2021-11-11 10:45:00|12406.4|12404.4|12408.9|12406.9|12409.9|12407.9|12403.9|12401.9|126
1636627800000|2021-11-11 10:50:00|12408.4|12406.4|12417.4|12415.4|12418.9|12416.9|12403.9|12401.9|136
1636628100000|2021-11-11 10:55:00|12417.9|12415.9|12415.9|12413.9|12420.4|12418.4|12413.4|12411.4|121
1636628400000|2021-11-11 11:00:00|12415.4|12413.4|12421.9|12419.9|12422.9|12420.9|12414.9|12412.9|71
1636628700000|2021-11-11 11:05:00|12422.4|12420.4|12418.9|12416.9|12422.9|12420.9|12415.4|12413.4|200
1636629000000|2021-11-11 11:10:00|12418.4|12416.4|12424.9|12422.9|12425.4|12423.4|12416.4|12414.4|148
1636629300000|2021-11-11 11:15:00|12425.4|12423.4|12433.9|12431.9|12435.4|12433.4|12424.4|12422.4|99
1636629600000|2021-11-11 11:20:00|12434.4|12432.4|12426.9|12424.9|12435.4|12433.4|12424.4|12422.4|73
1636629900000|2021-11-11 11:25:00|12427.4|12425.4|12423.9|12421.9|12427.4|12425.4|12421.9|12419.9|70
1636630200000|2021-11-11 11:30:00|12424.4|12422.4|12428.4|12426.4|12429.9|12427.9|12422.9|12420.9|59
1636630500000|2021-11-11 11:35:00|12428.9|12426.9|12429.4|12427.4|12429.9|12427.9|12422.4|12420.4|118
1636630800000|2021-11-11 11:40:00|12429.9|12427.9|12432.9|12430.9|12436.4|12434.4|12429.4|12427.4|197
1636631100000|2021-11-11 11:45:00|12433.4|12431.4|12436.4|12434.4|12438.9|12436.9|12430.9|12428.9|100
1636631400000|2021-11-11 11:50:00|12436.9|12434.9|12441.9|12439.9|12442.4|12440.4|12435.4|12433.4|76
1636631700000|2021-11-11 11:55:00|12442.4|12440.4|12447.9|12445.9|12448.9|12446.9|12441.9|12439.9|93
1636632000000|2021-11-11 12:00:00|12447.4|12445.4|12443.9|12441.9|12448.4|12446.4|12439.9|12437.9|205
1636632300000|2021-11-11 12:05:00|12443.4|12441.4|12443.9|12441.9|12446.9|12444.9|12439.4|12437.4|97
1636632600000|2021-11-11 12:10:00|12443.4|12441.4|12439.9|12437.9|12445.4|12443.4|12439.9|12437.9|48
1636632900000|2021-11-11 12:15:00|12439.4|12437.4|12430.9|12428.9|12439.4|12437.4|12430.9|12428.9|128
1636633200000|2021-11-11 12:20:00|12430.4|12428.4|12434.4|12432.4|12436.4|12434.4|12429.9|12427.9|38
1636633500000|2021-11-11 12:25:00|12433.9|12431.9|12434.9|12432.9|12435.9|12433.9|12431.4|12429.4|65
1636633800000|2021-11-11 12:30:00|12434.4|12432.4|12436.9|12434.9|12436.9|12434.9|12432.9|12430.9|106
1636634100000|2021-11-11 12:35:00|12437.9|12435.9|12438.4|12436.4|12443.9|12441.9|12437.4|12435.4|131
1636634400000|2021-11-11 12:40:00|12438.1|12436.1|12437.1|12435.1|12440.6|12438.6|12436.6|12434.6|39
1636634700000|2021-11-11 12:45:00|12437.6|12435.6|12440.6|12438.6|12440.6|12438.6|12434.1|12432.1|56
1636635000000|2021-11-11 12:50:00|12440.1|12438.1|12443.1|12441.1|12444.6|12442.6|12438.6|12436.6|54
1636635300000|2021-11-11 12:55:00|12443.6|12441.6|12444.6|12442.6|12445.6|12443.6|12441.6|12439.6|75
1636635600000|2021-11-11 13:00:00|12445.1|12443.1|12448.6|12446.6|12449.6|12447.6|12444.6|12442.6|113
1636635900000|2021-11-11 13:05:00|12449.1|12447.1|12452.1|12450.1|12454.6|12452.6|12448.6|12446.6|126
1636636200000|2021-11-11 13:10:00|12452.6|12450.6|12447.6|12445.6|12453.6|12451.6|12447.6|12445.6|81
1636636500000|2021-11-11 13:15:00|12446.6|12444.6|12451.6|12449.6|12452.6|12450.6|12446.6|12444.6|122
1636636800000|2021-11-11 13:20:00|12451.1|12449.1|12453.6|12451.6|12456.6|12454.6|12451.1|12449.1|164
1636637100000|2021-11-11 13:25:00|12454.1|12452.1|12456.6|12454.6|12456.6|12454.6|12452.6|12450.6|60
1636637400000|2021-11-11 13:30:00|12456.1|12454.1|12453.1|12451.1|12456.6|12454.6|12451.6|12449.6|173
1636637700000|2021-11-11 13:35:00|12453.6|12451.6|12457.6|12455.6|12457.6|12455.6|12452.6|12450.6|97
1636638000000|2021-11-11 13:40:00|12458.1|12456.1|12462.6|12460.6|12462.6|12460.6|12456.1|12454.1|140
1636638300000|2021-11-11 13:45:00|12462.1|12460.1|12458.6|12456.6|12463.1|12461.1|12458.6|12456.6|94
1636638600000|2021-11-11 13:50:00|12459.1|12457.1|12456.1|12454.1|12460.6|12458.6|12454.1|12452.1|134
1636638900000|2021-11-11 13:55:00|12456.6|12454.6|12453.6|12451.6|12458.1|12456.1|12452.6|12450.6|79
1636639200000|2021-11-11 14:00:00|12454.1|12452.1|12449.6|12447.6|12454.6|12452.6|12449.6|12447.6|214
1636639500000|2021-11-11 14:05:00|12449.1|12447.1|12442.6|12440.6|12449.6|12447.6|12441.6|12439.6|178
1636639800000|2021-11-11 14:10:00|12443.1|12441.1|12445.6|12443.6|12445.6|12443.6|12441.6|12439.6|232
1636640100000|2021-11-11 14:15:00|12445.1|12443.1|12438.1|12436.1|12446.1|12444.1|12437.6|12435.6|255
1636640400000|2021-11-11 14:20:00|12437.6|12435.6|12436.6|12434.6|12438.6|12436.6|12434.6|12432.6|250
1636640700000|2021-11-11 14:25:00|12437.1|12435.1|12442.6|12440.6|12442.6|12440.6|12434.6|12432.6|696
1636641000000|2021-11-11 14:30:00|12443.1|12441.1|12430.6|12428.6|12445.6|12443.6|12425.6|12423.6|433
1636641300000|2021-11-11 14:35:00|12429.1|12427.1|12436.6|12434.6|12440.1|12438.1|12428.6|12426.6|193
1636641600000|2021-11-11 14:40:00|12434.6|12432.6|12445.1|12443.1|12448.1|12446.1|12432.6|12430.6|224
1636641900000|2021-11-11 14:45:00|12444.6|12442.6|12442.1|12440.1|12451.1|12449.1|12442.1|12440.1|299
1636642200000|2021-11-11 14:50:00|12441.6|12439.6|12433.1|12431.1|12442.1|12440.1|12431.6|12429.6|150
1636642500000|2021-11-11 14:55:00|12433.6|12431.6|12433.6|12431.6|12434.6|12432.6|12430.6|12428.6|243
1636642800000|2021-11-11 15:00:00|12433.1|12431.1|12429.6|12427.6|12436.1|12434.1|12429.6|12427.6|222
1636643100000|2021-11-11 15:05:00|12428.6|12426.6|12429.6|12427.6|12434.1|12432.1|12427.1|12425.1|131
1636643400000|2021-11-11 15:10:00|12430.4|12428.4|12433.9|12431.9|12444.4|12442.4|12430.4|12428.4|539
1636643700000|2021-11-11 15:15:00|12433.4|12431.4|12436.4|12434.4|12443.4|12441.4|12432.4|12430.4|176
1636644000000|2021-11-11 15:20:00|12436.9|12434.9|12435.4|12433.4|12438.9|12436.9|12432.9|12430.9|164
1636644300000|2021-11-11 15:25:00|12434.4|12432.4|12428.4|12426.4|12437.4|12435.4|12427.4|12425.4|359
1636644600000|2021-11-11 15:30:00|12427.9|12425.9|12431.9|12429.9|12433.4|12431.4|12423.4|12421.4|198
1636644900000|2021-11-11 15:35:00|12431.4|12429.4|12435.9|12433.9|12436.9|12434.9|12431.4|12429.4|111
1636645200000|2021-11-11 15:40:00|12435.4|12433.4|12435.4|12433.4|12435.4|12433.4|12429.4|12427.4|879
1636645500000|2021-11-11 15:45:00|12435.9|12433.9|12432.4|12430.4|12436.9|12434.9|12431.4|12429.4|145
1636645800000|2021-11-11 15:50:00|12432.9|12430.9|12432.4|12430.4|12433.4|12431.4|12429.4|12427.4|172
1636646100000|2021-11-11 15:55:00|12432.9|12430.9|12436.4|12434.4|12436.4|12434.4|12429.4|12427.4|148
1636646400000|2021-11-11 16:00:00|12436.9|12434.9|12432.4|12430.4|12438.9|12436.9|12431.4|12429.4|159
1636646700000|2021-11-11 16:05:00|12431.9|12429.9|12439.4|12437.4|12440.4|12438.4|12430.9|12428.9|190
1636647000000|2021-11-11 16:10:00|12438.9|12436.9|12445.9|12443.9|12446.4|12444.4|12438.9|12436.9|206
1636647300000|2021-11-11 16:15:00|12446.4|12444.4|12443.9|12441.9|12448.4|12446.4|12440.4|12438.4|369
1636647600000|2021-11-11 16:20:00|12443.4|12441.4|12442.4|12440.4|12444.4|12442.4|12439.4|12437.4|570
1636647900000|2021-11-11 16:25:00|12441.9|12439.9|12426.4|12424.4|12441.9|12439.9|12426.4|12424.4|1839
1636648200000|2021-11-11 16:30:00|12424.4|12422.4|12431.4|12429.4|12436.4|12434.4|12423.4|12421.4|968
1636648500000|2021-11-11 16:35:00|12431.9|12429.9|12431.9|12429.9|12434.4|12432.4|12428.9|12426.9|156
1636648800000|2021-11-11 16:40:00|12432.4|12430.4|12423.4|12421.4|12432.4|12430.4|12422.9|12420.9|71
1636649100000|2021-11-11 16:45:00|12423.9|12421.9|12423.4|12421.4|12426.9|12424.9|12423.4|12421.4|58
1636649400000|2021-11-11 16:50:00|12423.9|12421.9|12420.9|12418.9|12425.4|12423.4|12419.9|12417.9|41
1636649700000|2021-11-11 16:55:00|12421.4|12419.4|12421.9|12419.9|12422.4|12420.4|12420.4|12418.4|21
1636650000000|2021-11-11 17:00:00|12421.4|12419.4|12417.9|12415.9|12423.9|12421.9|12417.4|12415.4|22
1636650300000|2021-11-11 17:05:00|12418.4|12416.4|12417.9|12415.9|12420.4|12418.4|12416.9|12414.9|10
1636650600000|2021-11-11 17:10:00|12417.4|12415.4|12415.4|12413.4|12418.9|12416.9|12415.4|12413.4|17
1636650900000|2021-11-11 17:15:00|12415.9|12413.9|12411.9|12409.9|12415.9|12413.9|12410.4|12408.4|54
1636651200000|2021-11-11 17:20:00|12412.4|12410.4|12412.9|12410.9|12414.9|12412.9|12411.9|12409.9|39
1636651500000|2021-11-11 17:25:00|12412.4|12410.4|12414.9|12412.9|12416.4|12414.4|12411.9|12409.9|38
1636651800000|2021-11-11 17:30:00|12414.4|12412.4|12416.4|12414.4|12417.9|12415.9|12413.9|12411.9|40
1636652100000|2021-11-11 17:35:00|12416.9|12414.9|12421.9|12419.9|12422.9|12420.9|12416.9|12414.9|12
1636652400000|2021-11-11 17:40:00|12422.4|12420.4|12426.9|12424.9|12427.4|12425.4|12420.9|12418.9|54
1636652700000|2021-11-11 17:45:00|12426.4|12424.4|12424.4|12422.4|12426.9|12424.9|12423.4|12421.4|8
1636653000000|2021-11-11 17:50:00|12423.9|12421.9|12423.9|12421.9|12424.9|12422.9|12422.9|12420.9|11
1636653300000|2021-11-11 17:55:00|12424.4|12422.4|12422.4|12420.4|12425.4|12423.4|12422.4|12420.4|15
1636653600000|2021-11-11 18:00:00|12422.9|12420.9|12422.4|12420.4|12423.4|12421.4|12420.9|12418.9|7
1636653900000|2021-11-11 18:05:00|12421.9|12419.9|12419.4|12417.4|12421.9|12419.9|12419.4|12417.4|2
1636654200000|2021-11-11 18:10:00|12419.9|12417.9|12420.4|12418.4|12422.9|12420.9|12419.4|12417.4|22
1636654500000|2021-11-11 18:15:00|12420.9|12418.9|12420.9|12418.9|12421.9|12419.9|12420.4|12418.4|3
1636654800000|2021-11-11 18:20:00|12421.4|12419.4|12419.9|12417.9|12422.9|12420.9|12419.9|12417.9|4
1636655100000|2021-11-11 18:25:00|12420.4|12418.4|12420.4|12418.4|12420.9|12418.9|12417.9|12415.9|1
1636655400000|2021-11-11 18:30:00|12420.9|12418.9|12420.9|12418.9|12421.9|12419.9|12420.4|12418.4|0
1636655700000|2021-11-11 18:35:00|12420.4|12418.4|12421.9|12419.9|12421.9|12419.9|12420.4|12418.4|0
1636656000000|2021-11-11 18:40:00|12421.4|12419.4|12422.9|12420.9|12422.9|12420.9|12419.9|12417.9|1
1636656300000|2021-11-11 18:45:00|12423.4|12421.4|12425.4|12423.4|12425.4|12423.4|12423.4|12421.4|0
1636656600000|2021-11-11 18:50:00|12424.9|12422.9|12424.9|12422.9|12425.4|12423.4|12422.9|12420.9|2
1636656900000|2021-11-11 18:55:00|12425.4|12423.4|12426.4|12424.4|12426.4|12424.4|12423.9|12421.9|8
1636657200000|2021-11-11 19:00:00|12425.9|12423.9|12429.4|12427.4|12430.4|12428.4|12425.4|12423.4|11
1636657500000|2021-11-11 19:05:00|12428.9|12426.9|12430.9|12428.9|12431.9|12429.9|12427.4|12425.4|8
1636657800000|2021-11-11 19:10:00|12430.4|12428.4|12431.4|12429.4|12431.4|12429.4|12429.4|12427.4|1
1636658100000|2021-11-11 19:15:00|12430.9|12428.9|12429.4|12427.4|12431.4|12429.4|12428.4|12426.4|1
1636658400000|2021-11-11 19:20:00|12429.9|12427.9|12429.4|12427.4|12429.9|12427.9|12429.4|12427.4|0
1636658700000|2021-11-11 19:25:00|12429.9|12427.9|12428.9|12426.9|12429.9|12427.9|12428.4|12426.4|9
1636659000000|2021-11-11 19:30:00|12429.4|12427.4|12426.9|12424.9|12430.9|12428.9|12426.9|12424.9|7
1636659300000|2021-11-11 19:35:00|12427.4|12425.4|12429.4|12427.4|12430.4|12428.4|12425.9|12423.9|7
1636659600000|2021-11-11 19:40:00|12428.9|12426.9|12431.9|12429.9|12431.9|12429.9|12428.9|12426.9|4
1636659900000|2021-11-11 19:45:00|12431.4|12429.4|12428.9|12426.9|12431.9|12429.9|12427.9|12425.9|8
1636660200000|2021-11-11 19:50:00|12428.4|12426.4|12427.9|12425.9|12429.4|12427.4|12426.9|12424.9|6
1636660500000|2021-11-11 19:55:00|12428.4|12426.4|12428.9|12426.9|12429.4|12427.4|12426.9|12424.9|3
1636660800000|2021-11-11 20:00:00|12429.4|12427.4|12425.9|12423.9|12431.4|12429.4|12424.4|12422.4|12
1636661100000|2021-11-11 20:05:00|12425.4|12423.4|12426.4|12424.4|12427.4|12425.4|12424.9|12422.9|6
1636661400000|2021-11-11 20:10:00|12425.9|12423.9|12423.9|12421.9|12425.9|12423.9|12422.4|12420.4|24
1636661700000|2021-11-11 20:15:00|12424.4|12422.4|12425.4|12423.4|12427.4|12425.4|12423.9|12421.9|11
1636662000000|2021-11-11 20:20:00|12424.9|12422.9|12423.9|12421.9|12425.4|12423.4|12423.4|12421.4|3
1636662300000|2021-11-11 20:25:00|12423.4|12421.4|12424.9|12422.9|12426.4|12424.4|12423.4|12421.4|4
1636662600000|2021-11-11 20:30:00|12425.4|12423.4|12425.4|12423.4|12426.9|12424.9|12423.4|12421.4|11
1636662900000|2021-11-11 20:35:00|12425.9|12423.9|12424.4|12422.4|12425.9|12423.9|12422.9|12420.9|5
1636663200000|2021-11-11 20:40:00|12423.9|12421.9|12428.9|12426.9|12428.9|12426.9|12423.9|12421.9|7
1636663500000|2021-11-11 20:45:00|12428.4|12426.4|12420.4|12418.4|12429.9|12427.9|12419.4|12417.4|29
1636663800000|2021-11-11 20:50:00|12420.9|12418.9|12422.4|12420.4|12423.4|12421.4|12419.9|12417.9|36
1636664100000|2021-11-11 20:55:00|12421.4|12419.4|12425.4|12419.4|12425.4|12422.4|12416.4|12414.4|121
1636664400000|2021-11-11 21:00:00|12425.3|12419.3|12429.2|12423.2|12430|12424|12424.7|12418.7|0
1636664700000|2021-11-11 21:05:00|12428.9|12422.9|12427.5|12421.5|12429.2|12423.2|12427.5|12421.5|0
1636665000000|2021-11-11 21:10:00|12427.6|12421.6|12428.2|12422.2|12428.9|12422.9|12426.8|12420.8|0
1636665300000|2021-11-11 21:15:00|12428.6|12422.6|12428.9|12422.9|12428.9|12422.9|12427.8|12421.8|0
1636665600000|2021-11-11 21:20:00|12429|12423|12430|12424|12430|12424|12429|12423|0
1636665900000|2021-11-11 21:25:00|12429.9|12423.9|12428.6|12422.6|12429.9|12423.9|12428.6|12422.6|0
1636666200000|2021-11-11 21:30:00|12428.7|12422.7|12427.8|12421.8|12428.9|12422.9|12427.8|12421.8|0
1636666500000|2021-11-11 21:35:00|12427.9|12421.9|12429.7|12423.7|12430|12424|12427.9|12421.9|0
1636666800000|2021-11-11 21:40:00|12429.6|12423.6|12429.2|12423.2|12430|12424|12429.2|12423.2|0
1636667100000|2021-11-11 21:45:00|12429.3|12423.3|12430.3|12424.3|12430.8|12424.8|12429.3|12423.3|0
1636667400000|2021-11-11 21:50:00|12430.4|12424.4|12430.8|12424.8|12430.8|12424.8|12430.3|12424.3|0
1636667700000|2021-11-11 21:55:00|12430.7|12424.7|12429.9|12423.9|12430.8|12424.8|12429.9|12423.9|0
1636668000000|2021-11-11 22:00:00|12429.8|12423.8|12430|12424|12430|12424|12429.8|12423.8|0
1636668300000|2021-11-11 22:05:00|12429.9|12423.9|12429.8|12423.8|12429.9|12423.9|12429.4|12423.4|0
1636668600000|2021-11-11 22:10:00|12429.5|12423.5|12429.4|12423.4|12429.8|12423.8|12429.4|12423.4|0
1636668900000|2021-11-11 22:15:00|12429.9|12423.9|12429.5|12423.5|12429.9|12423.9|12429.4|12423.4|0
1636669200000|2021-11-11 22:20:00|12429.7|12423.7|12429.5|12423.5|12429.7|12423.7|12429.5|12423.5|0
1636669500000|2021-11-11 22:25:00|12429.4|12423.4|12429.5|12423.5|12429.5|12423.5|12429.4|12423.4|0
1636669800000|2021-11-11 22:30:00|12429.7|12423.7|12429.8|12423.8|12429.8|12423.8|12429.7|12423.7|0
1636670100000|2021-11-11 22:35:00|12429.7|12423.7|12429.8|12423.8|12429.8|12423.8|12429.7|12423.7|0
1636670700000|2021-11-11 22:45:00|12430|12424|12430.1|12424.1|12430.1|12424.1|12430|12424|0
1636671300000|2021-11-11 22:55:00|12430|12424|12430|12424|12430|12424|12429.8|12423.8|0
1636671600000|2021-11-11 23:00:00|12430.2|12424.2|12431.5|12425.5|12431.9|12425.9|12430.2|12424.2|0
1636671900000|2021-11-11 23:05:00|12431.4|12425.4|12430.8|12424.8|12431.4|12425.4|12430.8|12424.8|0
1636672200000|2021-11-11 23:10:00|12431.1|12425.1|12430.3|12424.3|12431.1|12425.1|12430|12424|0
1636672500000|2021-11-11 23:15:00|12430.2|12424.2|12432.1|12426.1|12432.2|12426.2|12430|12424|0
1636672800000|2021-11-11 23:20:00|12432.2|12426.2|12433.3|12427.3|12433.3|12427.3|12432.1|12426.1|0
1636673100000|2021-11-11 23:25:00|12433.2|12427.2|12433.8|12427.8|12434.2|12428.2|12433.2|12427.2|0
1636673400000|2021-11-11 23:30:00|12433.9|12427.9|12434.2|12428.2|12434.2|12428.2|12433.5|12427.5|0
1636673700000|2021-11-11 23:35:00|12434.3|12428.3|12434.6|12428.6|12434.9|12428.9|12434.2|12428.2|0
1636674000000|2021-11-11 23:40:00|12434.5|12428.5|12434.2|12428.2|12434.6|12428.6|12433.8|12427.8|0
1636674300000|2021-11-11 23:45:00|12433.8|12427.8|12435.3|12429.3|12435.6|12429.6|12433.2|12427.2|0
1636674600000|2021-11-11 23:50:00|12435.4|12429.4|12434.9|12428.9|12436.4|12430.4|12434.9|12428.9|0
1636674900000|2021-11-11 23:55:00|12434.8|12428.8|12436.7|12430.7|12437|12431|12434.6|12428.6|0
1636675200000|2021-11-12 00:00:00|12436.8|12430.8|12440.7|12434.7|12441.8|12435.8|12436.4|12430.4|0
1636675500000|2021-11-12 00:05:00|12440.6|12434.6|12440.7|12434.7|12442.9|12436.9|12440.3|12434.3|0
1636675800000|2021-11-12 00:10:00|12440.6|12434.6|12441.5|12435.5|12441.8|12435.8|12440.3|12434.3|0
1636676100000|2021-11-12 00:15:00|12441.6|12435.6|12441.9|12435.9|12442.1|12436.1|12438|12432|0
1636676400000|2021-11-12 00:20:00|12441.7|12435.7|12443.5|12437.5|12444.4|12438.4|12441.1|12435.1|0
1636676700000|2021-11-12 00:25:00|12443.6|12437.6|12445.1|12439.1|12445.2|12439.2|12443.6|12437.6|0
1636677000000|2021-11-12 00:30:00|12444.9|12438.9|12446.8|12440.8|12446.8|12440.8|12444.6|12438.6|0
1636677300000|2021-11-12 00:35:00|12446.7|12440.7|12448.9|12442.9|12449.4|12443.4|12446.7|12440.7|0
1636677600000|2021-11-12 00:40:00|12448.7|12442.7|12448.8|12442.8|12449.6|12443.6|12448.1|12442.1|0
1636677900000|2021-11-12 00:45:00|12449|12443|12447.8|12441.8|12449.6|12443.6|12447.8|12441.8|0
1636678200000|2021-11-12 00:50:00|12447.7|12441.7|12446.1|12440.1|12447.7|12441.7|12446|12440|0
1636678500000|2021-11-12 00:55:00|12446.4|12440.4|12445.1|12439.1|12446.8|12440.8|12445.1|12439.1|0
1636678800000|2021-11-12 01:00:00|12443.9|12437.9|12442.6|12436.6|12444.3|12438.3|12440.9|12434.9|0
1636679100000|2021-11-12 01:05:00|12442.7|12436.7|12444.4|12438.4|12445.2|12439.2|12442.6|12436.6|0
1636679400000|2021-11-12 01:10:00|12444.6|12438.6|12443.6|12437.6|12445.7|12439.7|12442.7|12436.7|0
1636679700000|2021-11-12 01:15:00|12443.7|12437.7|12443.6|12437.6|12446|12440|12441.2|12435.2|0
1636680000000|2021-11-12 01:20:00|12443.4|12437.4|12442.7|12436.7|12444.5|12438.5|12441.9|12435.9|0
1636680300000|2021-11-12 01:25:00|12442.3|12436.3|12442.7|12436.7|12443.6|12437.6|12441.9|12435.9|0
1636680600000|2021-11-12 01:30:00|12442.5|12436.5|12443.5|12437.5|12444.7|12438.7|12441.9|12435.9|0
1636680900000|2021-11-12 01:35:00|12443.4|12437.4|12443|12437|12443.5|12437.5|12441.8|12435.8|0
1636681200000|2021-11-12 01:40:00|12442.8|12436.8|12446.8|12440.8|12446.8|12440.8|12442.6|12436.6|0
1636681500000|2021-11-12 01:45:00|12447|12441|12443.6|12437.6|12448.4|12442.4|12443.5|12437.5|0
1636681800000|2021-11-12 01:50:00|12443.7|12437.7|12446.9|12440.9|12447.3|12441.3|12443.5|12437.5|0
1636682100000|2021-11-12 01:55:00|12447.1|12441.1|12446.7|12440.7|12447.7|12441.7|12445.5|12439.5|0
1636682400000|2021-11-12 02:00:00|12446.8|12440.8|12443.6|12437.6|12446.8|12440.8|12443.6|12437.6|0
1636682700000|2021-11-12 02:05:00|12444|12438|12443.5|12437.5|12445.2|12439.2|12443.5|12437.5|0
1636683000000|2021-11-12 02:10:00|12443.4|12437.4|12444.2|12438.2|12445.1|12439.1|12442.6|12436.6|0
1636683300000|2021-11-12 02:15:00|12444.1|12438.1|12443.4|12437.4|12444.3|12438.3|12442.6|12436.6|0
1636683600000|2021-11-12 02:20:00|12443.2|12437.2|12445.1|12439.1|12445.1|12439.1|12442.6|12436.6|0
1636683900000|2021-11-12 02:25:00|12445.3|12439.3|12443.7|12437.7|12446.2|12440.2|12443.7|12437.7|0
1636684200000|2021-11-12 02:30:00|12443.9|12437.9|12441.7|12435.7|12445.3|12439.3|12441.7|12435.7|0
1636684500000|2021-11-12 02:35:00|12441.6|12435.6|12440.7|12434.7|12441.8|12435.8|12440.7|12434.7|0
1636684800000|2021-11-12 02:40:00|12440.8|12434.8|12440.8|12434.8|12441.6|12435.6|12439.8|12433.8|0
1636685100000|2021-11-12 02:45:00|12441.2|12435.2|12442.8|12436.8|12443.3|12437.3|12440.7|12434.7|0
1636685400000|2021-11-12 02:50:00|12442.9|12436.9|12440.8|12434.8|12443.4|12437.4|12440.8|12434.8|0
1636685700000|2021-11-12 02:55:00|12440.6|12434.6|12440.7|12434.7|12441.1|12435.1|12439.8|12433.8|0
1636686000000|2021-11-12 03:00:00|12440.5|12434.5|12439.2|12433.2|12440.8|12434.8|12439.1|12433.1|0
1636686300000|2021-11-12 03:05:00|12439.1|12433.1|12435.8|12429.8|12439.2|12433.2|12435.3|12429.3|0
1636686600000|2021-11-12 03:10:00|12435.7|12429.7|12435.8|12429.8|12436.6|12430.6|12435.7|12429.7|0
1636686900000|2021-11-12 03:15:00|12436|12430|12437.5|12431.5|12437.6|12431.6|12436|12430|0
1636687200000|2021-11-12 03:20:00|12437.9|12431.9|12437.5|12431.5|12438.3|12432.3|12437.1|12431.1|0
1636687500000|2021-11-12 03:25:00|12437.9|12431.9|12438.4|12432.4|12438.4|12432.4|12437.5|12431.5|0
1636687800000|2021-11-12 03:30:00|12438|12432|12438.5|12432.5|12438.9|12432.9|12437.5|12431.5|0
1636688100000|2021-11-12 03:35:00|12438.3|12432.3|12439.3|12433.3|12439.4|12433.4|12438|12432|0
1636688400000|2021-11-12 03:40:00|12439.1|12433.1|12437.6|12431.6|12439.3|12433.3|12437.6|12431.6|0
1636688700000|2021-11-12 03:45:00|12437.8|12431.8|12435.9|12429.9|12437.9|12431.9|12435.9|12429.9|0
1636689000000|2021-11-12 03:50:00|12436.1|12430.1|12435.9|12429.9|12437.2|12431.2|12435.9|12429.9|0
1636689300000|2021-11-12 03:55:00|12436|12430|12435.9|12429.9|12436.8|12430.8|12435.9|12429.9|0
1636689600000|2021-11-12 04:00:00|12436|12430|12436|12430|12436.8|12430.8|12435.9|12429.9|0
1636689900000|2021-11-12 04:05:00|12435.9|12429.9|12434.2|12428.2|12436.7|12430.7|12434.2|12428.2|0
1636690200000|2021-11-12 04:10:00|12434.3|12428.3|12435.1|12429.1|12435.1|12429.1|12434.2|12428.2|0
1636690500000|2021-11-12 04:15:00|12435.9|12429.9|12436.1|12430.1|12436.9|12430.9|12435.9|12429.9|0
1636690800000|2021-11-12 04:20:00|12436.5|12430.5|12436.9|12430.9|12436.9|12430.9|12436.5|12430.5|0
1636691100000|2021-11-12 04:25:00|12437.1|12431.1|12437.7|12431.7|12437.7|12431.7|12436.8|12430.8|0
1636691400000|2021-11-12 04:30:00|12437.8|12431.8|12437|12431|12437.8|12431.8|12436.9|12430.9|0
1636691700000|2021-11-12 04:35:00|12436.9|12430.9|12437|12431|12437.7|12431.7|12436.9|12430.9|0
1636692000000|2021-11-12 04:40:00|12437.2|12431.2|12437|12431|12437.8|12431.8|12436.9|12430.9|0
1636692300000|2021-11-12 04:45:00|12437.2|12431.2|12437|12431|12437.8|12431.8|12436.1|12430.1|0
1636692600000|2021-11-12 04:50:00|12436.8|12430.8|12436.2|12430.2|12437|12431|12436.1|12430.1|0
1636692900000|2021-11-12 04:55:00|12436.1|12430.1|12435.2|12429.2|12436.2|12430.2|12434.4|12428.4|0
1636693200000|2021-11-12 05:00:00|12435.1|12429.1|12432.8|12426.8|12436.1|12430.1|12432.8|12426.8|0
1636693500000|2021-11-12 05:05:00|12432.7|12426.7|12431|12425|12432.7|12426.7|12430.7|12424.7|0
1636693800000|2021-11-12 05:10:00|12431.1|12425.1|12431|12425|12431.8|12425.8|12430.2|12424.2|0
1636694100000|2021-11-12 05:15:00|12430.9|12424.9|12430.9|12424.9|12430.9|12424.9|12429.2|12423.2|0
1636694400000|2021-11-12 05:20:00|12431|12425|12433.1|12427.1|12433.1|12427.1|12431|12425|0
1636694700000|2021-11-12 05:25:00|12432.9|12426.9|12432.7|12426.7|12433.5|12427.5|12432.7|12426.7|0
1636695000000|2021-11-12 05:30:00|12431.9|12425.9|12432.8|12426.8|12433.6|12427.6|12431.8|12425.8|0
1636695300000|2021-11-12 05:35:00|12433.1|12427.1|12433.7|12427.7|12434.4|12428.4|12432.8|12426.8|0
1636695600000|2021-11-12 05:40:00|12433.6|12427.6|12434.5|12428.5|12434.5|12428.5|12433.6|12427.6|0
1636695900000|2021-11-12 05:45:00|12434.4|12428.4|12433.9|12427.9|12434.4|12428.4|12433.5|12427.5|0
1636696200000|2021-11-12 05:50:00|12433.7|12427.7|12433.6|12427.6|12434.4|12428.4|12433.5|12427.5|0
1636696500000|2021-11-12 05:55:00|12433.7|12427.7|12435.2|12429.2|12435.2|12429.2|12433.7|12427.7|0
1636696800000|2021-11-12 06:00:00|12434.8|12428.8|12436|12430|12436|12430|12433.4|12427.4|0
1636697100000|2021-11-12 06:05:00|12435.9|12429.9|12435.2|12429.2|12435.9|12429.9|12435.1|12429.1|0
1636697400000|2021-11-12 06:10:00|12435.1|12429.1|12434.3|12428.3|12436|12430|12434.3|12428.3|0
1636697700000|2021-11-12 06:15:00|12434.5|12428.5|12435.2|12429.2|12435.2|12429.2|12434.3|12428.3|0
1636698000000|2021-11-12 06:20:00|12435.1|12429.1|12436|12430|12436|12430|12435.1|12429.1|0
1636698300000|2021-11-12 06:25:00|12436.3|12430.3|12436.9|12430.9|12437.8|12431.8|12436.3|12430.3|0
1636698600000|2021-11-12 06:30:00|12437|12431|12435.1|12429.1|12437.8|12431.8|12435.1|12429.1|0
1636698900000|2021-11-12 06:35:00|12435|12429|12433.3|12427.3|12435.8|12429.8|12433.3|12427.3|0
1636699200000|2021-11-12 06:40:00|12433.5|12427.5|12432.4|12426.4|12434.1|12428.1|12432.3|12426.3|0
1636699500000|2021-11-12 06:45:00|12432.3|12426.3|12433.1|12427.1|12434|12428|12432.3|12426.3|0
1636699800000|2021-11-12 06:50:00|12432.7|12426.7|12430.7|12424.7|12432.7|12426.7|12429.6|12423.6|0
1636700100000|2021-11-12 06:55:00|12431.4|12425.4|12431.3|12425.3|12432.1|12426.1|12429.7|12423.7|0
1636700400000|2021-11-12 07:00:00|12428|12422|12447.4|12445.4|12447.4|12445.4|12428|12422|151
1636700700000|2021-11-12 07:05:00|12447.9|12445.9|12456.4|12454.4|12456.4|12454.4|12446.9|12444.9|144
1636701000000|2021-11-12 07:10:00|12455.9|12453.9|12465.4|12463.4|12465.9|12463.9|12449.9|12447.9|143
1636701300000|2021-11-12 07:15:00|12464.4|12462.4|12465.9|12463.9|12466.9|12464.9|12461.9|12459.9|93
1636701600000|2021-11-12 07:20:00|12467.4|12465.4|12469.4|12467.4|12470.9|12468.9|12464.9|12462.9|113
1636701900000|2021-11-12 07:25:00|12468.9|12466.9|12459.4|12457.4|12469.4|12467.4|12459.4|12457.4|51
1636702200000|2021-11-12 07:30:00|12458.9|12456.9|12454.9|12452.9|12460.9|12458.9|12453.9|12451.9|55
1636702500000|2021-11-12 07:35:00|12455.4|12453.4|12455.9|12453.9|12455.9|12453.9|12451.4|12449.4|77
1636702800000|2021-11-12 07:40:00|12454.9|12452.9|12454.4|12452.4|12458.9|12456.9|12453.9|12451.9|30
1636703100000|2021-11-12 07:45:00|12453.9|12451.9|12450.9|12448.9|12453.9|12451.9|12445.4|12443.4|21
1636703400000|2021-11-12 07:50:00|12452.9|12450.9|12448.9|12446.9|12459.9|12457.9|12446.9|12444.9|96
1636703700000|2021-11-12 07:55:00|12449.4|12447.4|12464.9|12462.9|12465.4|12463.4|12445.4|12443.4|115
1636704000000|2021-11-12 08:00:00|12465.9|12463.9|12463.9|12461.9|12467.9|12465.9|12451.9|12449.9|963
1636704300000|2021-11-12 08:05:00|12465.9|12463.9|12483.4|12481.4|12491.4|12489.4|12463.9|12461.9|776
1636704600000|2021-11-12 08:10:00|12484.9|12482.9|12480.9|12478.9|12489.4|12487.4|12477.4|12475.4|351
1636704900000|2021-11-12 08:15:00|12480.4|12478.4|12470.9|12468.9|12488.4|12486.4|12469.9|12467.9|374
1636705200000|2021-11-12 08:20:00|12470.4|12468.4|12473.4|12471.4|12475.4|12473.4|12461.4|12459.4|306
1636705500000|2021-11-12 08:25:00|12473.9|12471.9|12476.4|12474.4|12482.4|12480.4|12470.9|12468.9|392
1636705800000|2021-11-12 08:30:00|12475.9|12473.9|12471.4|12469.4|12476.9|12474.9|12465.4|12463.4|306
1636706100000|2021-11-12 08:35:00|12469.9|12467.9|12478.4|12476.4|12479.4|12477.4|12469.4|12467.4|252
1636706400000|2021-11-12 08:40:00|12479.5|12477.5|12478|12476|12480.5|12478.5|12470.5|12468.5|166
1636706700000|2021-11-12 08:45:00|12478.5|12476.5|12473|12471|12482.5|12480.5|12472.5|12470.5|136
1636707000000|2021-11-12 08:50:00|12472.5|12470.5|12475.5|12473.5|12477.5|12475.5|12468|12466|100
1636707300000|2021-11-12 08:55:00|12476|12474|12475.5|12473.5|12479.5|12477.5|12468.5|12466.5|119
1636707600000|2021-11-12 09:00:00|12475|12473|12468.5|12466.5|12476|12474|12466.5|12464.5|149
1636707900000|2021-11-12 09:05:00|12468|12466|12467.5|12465.5|12473.5|12471.5|12465.5|12463.5|101
1636708200000|2021-11-12 09:10:00|12467|12465|12460.5|12458.5|12469|12467|12459.5|12457.5|137
1636708500000|2021-11-12 09:15:00|12461.5|12459.5|12458.5|12456.5|12464.5|12462.5|12453.5|12451.5|257
1636708800000|2021-11-12 09:20:00|12458|12456|12460|12458|12465|12463|12457.5|12455.5|116
1636709100000|2021-11-12 09:25:00|12459.5|12457.5|12452|12450|12460.5|12458.5|12451.5|12449.5|81
1636709400000|2021-11-12 09:30:00|12451.5|12449.5|12457.5|12455.5|12460|12458|12450|12448|89
1636709700000|2021-11-12 09:35:00|12458|12456|12456.5|12454.5|12458.5|12456.5|12451|12449|89
1636710000000|2021-11-12 09:40:00|12457|12455|12463.5|12461.5|12465.5|12463.5|12456.5|12454.5|60
1636710300000|2021-11-12 09:45:00|12464|12462|12461|12459|12464.5|12462.5|12457|12455|48
1636710600000|2021-11-12 09:50:00|12460.5|12458.5|12461|12459|12465|12463|12459.5|12457.5|206
1636710900000|2021-11-12 09:55:00|12461.5|12459.5|12458.5|12456.5|12463.5|12461.5|12457.5|12455.5|43
1636711200000|2021-11-12 10:00:00|12458|12456|12462|12460|12462.5|12460.5|12457|12455|111
1636711500000|2021-11-12 10:05:00|12462.5|12460.5|12466|12464|12466.5|12464.5|12457.5|12455.5|106
1636711800000|2021-11-12 10:10:00|12465.5|12463.5|12461|12459|12467.5|12465.5|12460.5|12458.5|79
1636712100000|2021-11-12 10:15:00|12461.5|12459.5|12463.5|12461.5|12464.5|12462.5|12458|12456|63
1636712400000|2021-11-12 10:20:00|12464|12462|12471|12469|12471|12469|12463.5|12461.5|60
1636712700000|2021-11-12 10:25:00|12471.5|12469.5|12472.5|12470.5|12472.5|12470.5|12468.5|12466.5|74
1636713000000|2021-11-12 10:30:00|12472|12470|12476|12474|12477|12475|12470|12468|94
1636713300000|2021-11-12 10:35:00|12475.5|12473.5|12471|12469|12476|12474|12471|12469|47
1636713600000|2021-11-12 10:40:00|12470.5|12468.5|12467.5|12465.5|12471.5|12469.5|12466.5|12464.5|106
1636713900000|2021-11-12 10:45:00|12468|12466|12469|12467|12469.5|12467.5|12462|12460|50
1636714200000|2021-11-12 10:50:00|12469.5|12467.5|12471|12469|12472.5|12470.5|12468|12466|154
1636714500000|2021-11-12 10:55:00|12470.5|12468.5|12467|12465|12472.5|12470.5|12466|12464|154
1636714800000|2021-11-12 11:00:00|12467.5|12465.5|12464|12462|12467.5|12465.5|12462.5|12460.5|388
1636715100000|2021-11-12 11:05:00|12464.5|12462.5|12463.5|12461.5|12465|12463|12461.5|12459.5|537
1636715400000|2021-11-12 11:10:00|12464|12462|12461.5|12459.5|12465.5|12463.5|12460.5|12458.5|99
1636715700000|2021-11-12 11:15:00|12462.5|12460.5|12471|12469|12471|12469|12462|12460|58
1636716000000|2021-11-12 11:20:00|12470.5|12468.5|12470|12468|12471.5|12469.5|12468.5|12466.5|70
1636716300000|2021-11-12 11:25:00|12470.5|12468.5|12476.5|12474.5|12476.5|12474.5|12468.5|12466.5|84
1636716600000|2021-11-12 11:30:00|12476|12474|12474.5|12472.5|12477|12475|12472.5|12470.5|82
1636716900000|2021-11-12 11:35:00|12475|12473|12477.5|12475.5|12477.5|12475.5|12474|12472|18
1636717200000|2021-11-12 11:40:00|12478|12476|12478|12476|12480|12478|12475.5|12473.5|91
1636717500000|2021-11-12 11:45:00|12477.5|12475.5|12480.5|12478.5|12480.5|12478.5|12475.5|12473.5|71
1636717800000|2021-11-12 11:50:00|12480|12478|12484.5|12482.5|12485.5|12483.5|12480|12478|93
1636718100000|2021-11-12 11:55:00|12485|12483|12482.5|12480.5|12485|12483|12479|12477|160
1636718400000|2021-11-12 12:00:00|12482|12480|12481.5|12479.5|12484.5|12482.5|12480.5|12478.5|73
1636718700000|2021-11-12 12:05:00|12482|12480|12484|12482|12484|12482|12479.5|12477.5|68
1636719000000|2021-11-12 12:10:00|12484.5|12482.5|12485.5|12483.5|12487|12485|12484|12482|86
1636719300000|2021-11-12 12:15:00|12486|12484|12489.5|12487.5|12492|12490|12484|12482|132
1636719600000|2021-11-12 12:20:00|12489|12487|12487|12485|12489|12487|12484.5|12482.5|49
1636719900000|2021-11-12 12:25:00|12486.5|12484.5|12482|12480|12489.5|12487.5|12481.5|12479.5|69
1636720200000|2021-11-12 12:30:00|12481.5|12479.5|12476|12474|12483.5|12481.5|12475|12473|166
1636720500000|2021-11-12 12:35:00|12476.5|12474.5|12480|12478|12480.5|12478.5|12475.5|12473.5|40
1636720800000|2021-11-12 12:40:00|12479.1|12477.1|12476.6|12474.6|12482.1|12480.1|12476.6|12474.6|70
1636721100000|2021-11-12 12:45:00|12477.1|12475.1|12479.6|12477.6|12482.6|12480.6|12476.1|12474.1|57
1636721400000|2021-11-12 12:50:00|12479.1|12477.1|12473.6|12471.6|12479.6|12477.6|12473.1|12471.1|57
1636721700000|2021-11-12 12:55:00|12474.1|12472.1|12479.1|12477.1|12479.6|12477.6|12473.6|12471.6|158
1636722000000|2021-11-12 13:00:00|12478.6|12476.6|12474.1|12472.1|12479.6|12477.6|12473.1|12471.1|133
1636722300000|2021-11-12 13:05:00|12473.6|12471.6|12483.1|12481.1|12483.6|12481.6|12472.6|12470.6|52
1636722600000|2021-11-12 13:10:00|12483.6|12481.6|12482.1|12480.1|12483.6|12481.6|12479.1|12477.1|75
1636722900000|2021-11-12 13:15:00|12482.6|12480.6|12479.1|12477.1|12485.1|12483.1|12478.6|12476.6|59
1636723200000|2021-11-12 13:20:00|12479.6|12477.6|12484.1|12482.1|12485.6|12483.6|12478.6|12476.6|87
1636723500000|2021-11-12 13:25:00|12483.6|12481.6|12479.6|12477.6|12485.6|12483.6|12477.6|12475.6|137
1636723800000|2021-11-12 13:30:00|12479.1|12477.1|12479.1|12477.1|12482.6|12480.6|12477.1|12475.1|166
1636724100000|2021-11-12 13:35:00|12479.6|12477.6|12482.1|12480.1|12484.6|12482.6|12478.6|12476.6|94
1636724400000|2021-11-12 13:40:00|12482.6|12480.6|12484.6|12482.6|12484.6|12482.6|12480.6|12478.6|60
1636724700000|2021-11-12 13:45:00|12484.1|12482.1|12486.1|12484.1|12488.6|12486.6|12483.6|12481.6|63
1636725000000|2021-11-12 13:50:00|12485.6|12483.6|12485.1|12483.1|12485.6|12483.6|12481.6|12479.6|54
1636725300000|2021-11-12 13:55:00|12484.6|12482.6|12485.6|12483.6|12486.6|12484.6|12482.6|12480.6|248
1636725600000|2021-11-12 14:00:00|12486.6|12484.6|12496.6|12494.6|12496.6|12494.6|12486.6|12484.6|190
1636725900000|2021-11-12 14:05:00|12496.1|12494.1|12498.6|12496.6|12499.6|12497.6|12495.6|12493.6|90
1636726200000|2021-11-12 14:10:00|12498.1|12496.1|12502.1|12500.1|12503.6|12501.6|12497.6|12495.6|416
1636726500000|2021-11-12 14:15:00|12502.6|12500.6|12500.6|12498.6|12504.6|12502.6|12498.6|12496.6|218
1636726800000|2021-11-12 14:20:00|12501.1|12499.1|12501.6|12499.6|12504.6|12502.6|12500.6|12498.6|252
1636727100000|2021-11-12 14:25:00|12501.1|12499.1|12498.6|12496.6|12501.6|12499.6|12497.1|12495.1|129
1636727400000|2021-11-12 14:30:00|12498.1|12496.1|12494.6|12492.6|12503.6|12501.6|12492.1|12490.1|391
1636727700000|2021-11-12 14:35:00|12495.1|12493.1|12488.1|12486.1|12495.1|12493.1|12486.6|12484.6|270
1636728000000|2021-11-12 14:40:00|12488.6|12486.6|12494.6|12492.6|12494.6|12492.6|12488.6|12486.6|165
1636728300000|2021-11-12 14:45:00|12494.1|12492.1|12487.1|12485.1|12496.6|12494.6|12487.1|12485.1|146
1636728600000|2021-11-12 14:50:00|12487.6|12485.6|12492.6|12490.6|12492.6|12490.6|12485.6|12483.6|167
1636728900000|2021-11-12 14:55:00|12493.1|12491.1|12499.6|12497.6|12501.6|12499.6|12492.6|12490.6|154
1636729200000|2021-11-12 15:00:00|12500.1|12498.1|12491.1|12489.1|12501.6|12499.6|12488.1|12486.1|307
1636729500000|2021-11-12 15:05:00|12490.6|12488.6|12493.1|12491.1|12493.6|12491.6|12485.6|12483.6|203
1636729800000|2021-11-12 15:10:00|12493.4|12491.4|12484.9|12482.9|12493.4|12491.4|12484.9|12482.9|203
1636730100000|2021-11-12 15:15:00|12485.4|12483.4|12491.4|12489.4|12491.4|12489.4|12484.9|12482.9|179
1636730400000|2021-11-12 15:20:00|12490.9|12488.9|12487.9|12485.9|12492.9|12490.9|12485.9|12483.9|136
1636730700000|2021-11-12 15:25:00|12487.4|12485.4|12486.9|12484.9|12491.9|12489.9|12484.4|12482.4|108
1636731000000|2021-11-12 15:30:00|12487.4|12485.4|12486.9|12484.9|12490.9|12488.9|12484.4|12482.4|249
1636731300000|2021-11-12 15:35:00|12486.4|12484.4|12484.9|12482.9|12487.9|12485.9|12482.9|12480.9|227
1636731600000|2021-11-12 15:40:00|12484.4|12482.4|12486.4|12484.4|12489.4|12487.4|12483.9|12481.9|95
1636731900000|2021-11-12 15:45:00|12485.9|12483.9|12478.4|12476.4|12486.4|12484.4|12477.9|12475.9|161
1636732200000|2021-11-12 15:50:00|12477.9|12475.9|12479.9|12477.9|12481.4|12479.4|12477.9|12475.9|228
1636732500000|2021-11-12 15:55:00|12480.4|12478.4|12490.9|12488.9|12490.9|12488.9|12479.9|12477.9|163
1636732800000|2021-11-12 16:00:00|12491.9|12489.9|12493.9|12491.9|12496.9|12494.9|12489.4|12487.4|166
1636733100000|2021-11-12 16:05:00|12493.4|12491.4|12497.4|12495.4|12497.9|12495.9|12491.9|12489.9|223
1636733400000|2021-11-12 16:10:00|12497.9|12495.9|12497.9|12495.9|12498.9|12496.9|12493.9|12491.9|181
1636733700000|2021-11-12 16:15:00|12497.4|12495.4|12499.4|12497.4|12502.9|12500.9|12496.4|12494.4|399
1636734000000|2021-11-12 16:20:00|12499.9|12497.9|12515.4|12513.4|12515.9|12513.9|12497.9|12495.9|655
1636734300000|2021-11-12 16:25:00|12514.9|12512.9|12513.9|12511.9|12519.9|12517.9|12501.4|12499.4|1857
1636734600000|2021-11-12 16:30:00|12513.4|12511.4|12510.9|12508.9|12516.9|12514.9|12509.9|12507.9|794
1636734900000|2021-11-12 16:35:00|12511.4|12509.4|12509.9|12507.9|12512.9|12510.9|12508.9|12506.9|253
1636735200000|2021-11-12 16:40:00|12510.4|12508.4|12513.9|12511.9|12514.9|12512.9|12510.4|12508.4|116
1636735500000|2021-11-12 16:45:00|12513.4|12511.4|12511.4|12509.4|12515.4|12513.4|12510.4|12508.4|34
1636735800000|2021-11-12 16:50:00|12511.9|12509.9|12515.9|12513.9|12515.9|12513.9|12511.4|12509.4|12
1636736100000|2021-11-12 16:55:00|12515.4|12513.4|12517.9|12515.9|12521.4|12519.4|12515.4|12513.4|27
1636736400000|2021-11-12 17:00:00|12518.4|12516.4|12518.4|12516.4|12519.9|12517.9|12517.4|12515.4|34
1636736700000|2021-11-12 17:05:00|12518.9|12516.9|12516.9|12514.9|12520.4|12518.4|12516.4|12514.4|85
1636737000000|2021-11-12 17:10:00|12517.4|12515.4|12520.9|12518.9|12521.4|12519.4|12516.4|12514.4|8
1636737300000|2021-11-12 17:15:00|12521.4|12519.4|12519.4|12517.4|12523.4|12521.4|12518.4|12516.4|9
1636737600000|2021-11-12 17:20:00|12518.9|12516.9|12518.4|12516.4|12519.9|12517.9|12518.4|12516.4|1
1636737900000|2021-11-12 17:25:00|12517.9|12515.9|12516.4|12514.4|12518.4|12516.4|12515.4|12513.4|3
1636738200000|2021-11-12 17:30:00|12515.9|12513.9|12515.4|12513.4|12517.4|12515.4|12513.9|12511.9|24
1636738500000|2021-11-12 17:35:00|12515.9|12513.9|12513.4|12511.4|12515.9|12513.9|12512.9|12510.9|3
1636738800000|2021-11-12 17:40:00|12513.9|12511.9|12509.4|12507.4|12514.4|12512.4|12509.4|12507.4|14
1636739100000|2021-11-12 17:45:00|12509.9|12507.9|12506.4|12504.4|12511.4|12509.4|12506.4|12504.4|18
1636739400000|2021-11-12 17:50:00|12505.9|12503.9|12506.9|12504.9|12507.4|12505.4|12503.9|12501.9|18
1636739700000|2021-11-12 17:55:00|12507.4|12505.4|12502.4|12500.4|12507.9|12505.9|12499.4|12497.4|109
1636740000000|2021-11-12 18:00:00|12502.9|12500.9|12499.9|12497.9|12503.4|12501.4|12498.9|12496.9|17
1636740300000|2021-11-12 18:05:00|12500.4|12498.4|12496.4|12494.4|12500.4|12498.4|12493.9|12491.9|13
1636740600000|2021-11-12 18:10:00|12495.9|12493.9|12498.4|12496.4|12498.4|12496.4|12495.4|12493.4|2
1636740900000|2021-11-12 18:15:00|12497.9|12495.9|12497.9|12495.9|12498.4|12496.4|12495.9|12493.9|5
1636741200000|2021-11-12 18:20:00|12497.4|12495.4|12498.9|12496.9|12498.9|12496.9|12497.4|12495.4|9
1636741500000|2021-11-12 18:25:00|12498.4|12496.4|12498.9|12496.9|12499.9|12497.9|12498.4|12496.4|5
1636741800000|2021-11-12 18:30:00|12499.4|12497.4|12500.4|12498.4|12500.9|12498.9|12498.9|12496.9|6
1636742100000|2021-11-12 18:35:00|12500.9|12498.9|12499.9|12497.9|12500.9|12498.9|12498.4|12496.4|4
1636742400000|2021-11-12 18:40:00|12499.4|12497.4|12499.4|12497.4|12500.4|12498.4|12498.4|12496.4|4
1636742700000|2021-11-12 18:45:00|12498.9|12496.9|12498.4|12496.4|12498.9|12496.9|12497.9|12495.9|3
1636743000000|2021-11-12 18:50:00|12498.9|12496.9|12500.4|12498.4|12500.4|12498.4|12497.9|12495.9|3
1636743300000|2021-11-12 18:55:00|12500.9|12498.9|12503.9|12501.9|12503.9|12501.9|12500.9|12498.9|2
1636743600000|2021-11-12 19:00:00|12503.4|12501.4|12499.9|12497.9|12504.4|12502.4|12499.4|12497.4|28
1636743900000|2021-11-12 19:05:00|12500.4|12498.4|12500.4|12498.4|12500.9|12498.9|12499.9|12497.9|1
1636744200000|2021-11-12 19:10:00|12500.9|12498.9|12502.4|12500.4|12502.9|12500.9|12500.4|12498.4|2
1636744500000|2021-11-12 19:15:00|12501.9|12499.9|12502.9|12500.9|12504.4|12502.4|12501.9|12499.9|14
1636744800000|2021-11-12 19:20:00|12503.4|12501.4|12499.9|12497.9|12503.4|12501.4|12497.9|12495.9|11
1636745100000|2021-11-12 19:25:00|12499.4|12497.4|12497.4|12495.4|12499.9|12497.9|12496.4|12494.4|4
1636745400000|2021-11-12 19:30:00|12496.9|12494.9|12498.4|12496.4|12499.4|12497.4|12496.9|12494.9|1
1636745700000|2021-11-12 19:35:00|12497.9|12495.9|12498.4|12496.4|12499.4|12497.4|12496.9|12494.9|8
1636746000000|2021-11-12 19:40:00|12497.9|12495.9|12497.4|12495.4|12498.4|12496.4|12496.9|12494.9|1
1636746300000|2021-11-12 19:45:00|12497.9|12495.9|12497.9|12495.9|12498.4|12496.4|12496.4|12494.4|12
1636746600000|2021-11-12 19:50:00|12497.4|12495.4|12495.4|12493.4|12497.9|12495.9|12494.9|12492.9|5
1636746900000|2021-11-12 19:55:00|12494.9|12492.9|12494.4|12492.4|12496.4|12494.4|12494.4|12492.4|11
1636747200000|2021-11-12 20:00:00|12494.9|12492.9|12495.4|12493.4|12496.4|12494.4|12494.4|12492.4|13
1636747500000|2021-11-12 20:05:00|12495.9|12493.9|12495.4|12493.4|12495.9|12493.9|12493.9|12491.9|15
1636747800000|2021-11-12 20:10:00|12494.9|12492.9|12495.4|12493.4|12495.4|12493.4|12494.4|12492.4|9
1636748100000|2021-11-12 20:15:00|12494.9|12492.9|12494.9|12492.9|12496.9|12494.9|12494.4|12492.4|33
1636748400000|2021-11-12 20:20:00|12495.4|12493.4|12498.4|12496.4|12498.9|12496.9|12495.4|12493.4|8
1636748700000|2021-11-12 20:25:00|12498.9|12496.9|12495.9|12493.9|12498.9|12496.9|12495.9|12493.9|18
1636749000000|2021-11-12 20:30:00|12496.4|12494.4|12500.4|12498.4|12500.4|12498.4|12496.4|12494.4|18
1636749300000|2021-11-12 20:35:00|12500.9|12498.9|12494.9|12492.9|12501.4|12499.4|12494.9|12492.9|13
1636749600000|2021-11-12 20:40:00|12495.4|12493.4|12493.9|12491.9|12496.4|12494.4|12493.4|12491.4|9
1636749900000|2021-11-12 20:45:00|12493.4|12491.4|12490.4|12488.4|12493.9|12491.9|12488.9|12486.9|48
1636750200000|2021-11-12 20:50:00|12490.9|12488.9|12492.4|12490.4|12495.9|12493.9|12489.9|12487.9|30
1636750500000|2021-11-12 20:55:00|12492.9|12490.9|12493.4|12487.4|12497.9|12495.9|12490.9|12487.1|65
1636750800000|2021-11-12 21:00:00|12493.2|12487.2|12497.6|12491.6|12497.6|12491.6|12491.1|12485.1|1
1636751100000|2021-11-12 21:05:00|12498|12492|12499|12493|12499.4|12493.4|12497.2|12491.2|0
1636751400000|2021-11-12 21:10:00|12498.6|12492.6|12498|12492|12499|12493|12498|12492|0
1636751700000|2021-11-12 21:15:00|12498.3|12492.3|12501.9|12495.9|12502.3|12496.3|12498.3|12492.3|0
1636752000000|2021-11-12 21:20:00|12501.8|12495.8|12502.6|12496.6|12502.9|12496.9|12501.5|12495.5|0
1636752300000|2021-11-12 21:25:00|12502.5|12496.5|12502.8|12496.8|12503.2|12497.2|12502.5|12496.5|0
1636752600000|2021-11-12 21:30:00|12502.9|12496.9|12502.9|12496.9|12502.9|12496.9|12502.9|12496.9|0
1636752900000|2021-11-12 21:35:00|12503.2|12497.2|12501.8|12495.8|12503.3|12497.3|12501.8|12495.8|0
1636753200000|2021-11-12 21:40:00|12501.7|12495.7|12501.5|12495.5|12501.7|12495.7|12499|12493|0
1636753500000|2021-11-12 21:45:00|12501.4|12495.4|12499.3|12493.3|12501.5|12495.5|12499.3|12493.3|0
1636753800000|2021-11-12 21:50:00|12499|12493|12498.6|12492.6|12499.6|12493.6|12498.6|12492.6|0
1636754100000|2021-11-12 21:55:00|12498.5|12492.5|12497.2|12491.2|12498.6|12492.6|12496.7|12490.7|0
1636930800000|2021-11-14 23:00:00|12501.8|12495.8|12497.4|12491.4|12502.2|12496.2|12496.9|12490.9|0
1636931100000|2021-11-14 23:05:00|12497.3|12491.3|12500.2|12494.2|12500.2|12494.2|12496.9|12490.9|0
1636931400000|2021-11-14 23:10:00|12502.7|12496.7|12504.9|12498.9|12506.4|12500.4|12502.7|12496.7|0
1636931700000|2021-11-14 23:15:00|12504.8|12498.8|12505.9|12499.9|12507.5|12501.5|12503.8|12497.8|0
1636932000000|2021-11-14 23:20:00|12505.6|12499.6|12504.9|12498.9|12507|12501|12504.2|12498.2|0
1636932300000|2021-11-14 23:25:00|12504.8|12498.8|12504.5|12498.5|12505|12499|12503.8|12497.8|0
1636932600000|2021-11-14 23:30:00|12504.2|12498.2|12503.5|12497.5|12504.5|12498.5|12503.1|12497.1|0
1636932900000|2021-11-14 23:35:00|12503.8|12497.8|12503.8|12497.8|12504.9|12498.9|12503.5|12497.5|0
1636933200000|2021-11-14 23:40:00|12503.7|12497.7|12503.1|12497.1|12503.7|12497.7|12502.7|12496.7|0
1636933500000|2021-11-14 23:45:00|12502.7|12496.7|12503.8|12497.8|12504.5|12498.5|12502.4|12496.4|0
1636933800000|2021-11-14 23:50:00|12504.2|12498.2|12504.5|12498.5|12504.9|12498.9|12503.8|12497.8|0
1636934100000|2021-11-14 23:55:00|12504.6|12498.6|12501.3|12495.3|12504.9|12498.9|12501|12495|0
1636934400000|2021-11-15 00:00:00|12501.4|12495.4|12503.8|12497.8|12505.3|12499.3|12501.3|12495.3|0
1636934700000|2021-11-15 00:05:00|12503.9|12497.9|12502.7|12496.7|12504.9|12498.9|12502.7|12496.7|0
1636935000000|2021-11-15 00:10:00|12502.8|12496.8|12503.5|12497.5|12504.2|12498.2|12502.4|12496.4|0
1636935300000|2021-11-15 00:15:00|12503.8|12497.8|12497|12491|12505.2|12499.2|12497|12491|0
1636935600000|2021-11-15 00:20:00|12497.2|12491.2|12498|12492|12498.8|12492.8|12496.2|12490.2|0
1636935900000|2021-11-15 00:25:00|12498.1|12492.1|12497.9|12491.9|12498.8|12492.8|12497.1|12491.1|0
1636936200000|2021-11-15 00:30:00|12498|12492|12498.8|12492.8|12498.8|12492.8|12497.9|12491.9|0
1636936500000|2021-11-15 00:35:00|12498.9|12492.9|12499.7|12493.7|12500.5|12494.5|12498.8|12492.8|0
1636936800000|2021-11-15 00:40:00|12499.9|12493.9|12500.9|12494.9|12501.4|12495.4|12499.7|12493.7|0
1636937100000|2021-11-15 00:45:00|12501.1|12495.1|12500.6|12494.6|12501.4|12495.4|12499.8|12493.8|0
1636937400000|2021-11-15 00:50:00|12500.5|12494.5|12501.5|12495.5|12501.8|12495.8|12500.5|12494.5|0
1636937700000|2021-11-15 00:55:00|12501.1|12495.1|12500.6|12494.6|12501.5|12495.5|12499.8|12493.8|0
1636938000000|2021-11-15 01:00:00|12500.5|12494.5|12499.1|12493.1|12500.5|12494.5|12498.7|12492.7|0
1636938300000|2021-11-15 01:05:00|12499.3|12493.3|12499.6|12493.6|12501.3|12495.3|12498.7|12492.7|0
1636938600000|2021-11-15 01:10:00|12499.9|12493.9|12497.9|12491.9|12501.2|12495.2|12497.8|12491.8|0
1636938900000|2021-11-15 01:15:00|12498.1|12492.1|12496.3|12490.3|12498.3|12492.3|12496.2|12490.2|0
1636939200000|2021-11-15 01:20:00|12496.5|12490.5|12497.1|12491.1|12497.9|12491.9|12496.2|12490.2|0
1636939500000|2021-11-15 01:25:00|12497.2|12491.2|12496.3|12490.3|12497.5|12491.5|12496.2|12490.2|0
1636939800000|2021-11-15 01:30:00|12496.4|12490.4|12496.3|12490.3|12497.1|12491.1|12495.4|12489.4|0
1636940100000|2021-11-15 01:35:00|12497.1|12491.1|12495.5|12489.5|12497.2|12491.2|12495.5|12489.5|0
1636940400000|2021-11-15 01:40:00|12495.4|12489.4|12494.6|12488.6|12497.2|12491.2|12494.6|12488.6|0
1636940700000|2021-11-15 01:45:00|12492|12486|12491.8|12485.8|12493.5|12487.5|12491.8|12485.8|0
1636941000000|2021-11-15 01:50:00|12491.9|12485.9|12491.8|12485.8|12491.9|12485.9|12491|12485|0
1636941300000|2021-11-15 01:55:00|12492.2|12486.2|12491|12485|12492.6|12486.6|12491|12485|0
1636941600000|2021-11-15 02:00:00|12494|12488|12494.7|12488.7|12496.3|12490.3|12493.8|12487.8|0
1636941900000|2021-11-15 02:05:00|12495.1|12489.1|12495.6|12489.6|12495.6|12489.6|12494.3|12488.3|0
1636942200000|2021-11-15 02:10:00|12495.5|12489.5|12495.6|12489.6|12495.6|12489.6|12494.7|12488.7|0
1636942500000|2021-11-15 02:15:00|12495.2|12489.2|12495.5|12489.5|12495.6|12489.6|12494.7|12488.7|0
1636942800000|2021-11-15 02:20:00|12495.1|12489.1|12496.2|12490.2|12496.3|12490.3|12494.6|12488.6|0
1636943100000|2021-11-15 02:25:00|12495.8|12489.8|12496.2|12490.2|12496.2|12490.2|12494.5|12488.5|0
1636943400000|2021-11-15 02:30:00|12496.1|12490.1|12494.6|12488.6|12496.2|12490.2|12493.7|12487.7|0
1636943700000|2021-11-15 02:35:00|12495|12489|12493.8|12487.8|12495.4|12489.4|12493.7|12487.7|0
1636944000000|2021-11-15 02:40:00|12493.7|12487.7|12495.5|12489.5|12495.5|12489.5|12493.7|12487.7|0
1636944300000|2021-11-15 02:45:00|12495.4|12489.4|12494.7|12488.7|12496.4|12490.4|12494.6|12488.6|0
1636944600000|2021-11-15 02:50:00|12494.8|12488.8|12493.8|12487.8|12495.6|12489.6|12493.8|12487.8|0
1636944900000|2021-11-15 02:55:00|12493.9|12487.9|12492.9|12486.9|12494.6|12488.6|12492.9|12486.9|0
1636945200000|2021-11-15 03:00:00|12492.8|12486.8|12489.4|12483.4|12492.8|12486.8|12489.4|12483.4|0
1636945500000|2021-11-15 03:05:00|12489.5|12483.5|12490.2|12484.2|12491.2|12485.2|12489.4|12483.4|0
1636945800000|2021-11-15 03:10:00|12490.3|12484.3|12489.4|12483.4|12491.4|12485.4|12489.4|12483.4|0
1636946100000|2021-11-15 03:15:00|12489.3|12483.3|12487.8|12481.8|12489.3|12483.3|12487.7|12481.7|0
1636946400000|2021-11-15 03:20:00|12488.1|12482.1|12487.8|12481.8|12488.6|12482.6|12487.8|12481.8|0
1636946700000|2021-11-15 03:25:00|12488.2|12482.2|12487.8|12481.8|12488.6|12482.6|12487.8|12481.8|0
1636947000000|2021-11-15 03:30:00|12488.2|12482.2|12488.6|12482.6|12488.7|12482.7|12487.8|12481.8|0
1636947300000|2021-11-15 03:35:00|12488.4|12482.4|12487.8|12481.8|12488.7|12482.7|12487.8|12481.8|0
1636947600000|2021-11-15 03:40:00|12487.7|12481.7|12486.9|12480.9|12487.7|12481.7|12486.9|12480.9|0
1636947900000|2021-11-15 03:45:00|12487.3|12481.3|12488.6|12482.6|12488.9|12482.9|12487.3|12481.3|0
1636948200000|2021-11-15 03:50:00|12488.2|12482.2|12487.8|12481.8|12488.6|12482.6|12487.8|12481.8|0
1636948500000|2021-11-15 03:55:00|12487.4|12481.4|12487.7|12481.7|12487.8|12481.8|12487|12481|0
1636948800000|2021-11-15 04:00:00|12487.3|12481.3|12487.3|12481.3|12487.8|12481.8|12486.9|12480.9|0
1636949100000|2021-11-15 04:05:00|12487.1|12481.1|12486.9|12480.9|12487.8|12481.8|12486.9|12480.9|0
1636949400000|2021-11-15 04:10:00|12487.3|12481.3|12487.7|12481.7|12487.8|12481.8|12487.3|12481.3|0
1636949700000|2021-11-15 04:15:00|12487.8|12481.8|12487.7|12481.7|12487.8|12481.8|12487.7|12481.7|0
1636950000000|2021-11-15 04:20:00|12487.8|12481.8|12487.7|12481.7|12488.1|12482.1|12487.7|12481.7|0
1636950600000|2021-11-15 04:30:00|12488|12482|12487.6|12481.6|12488.5|12482.5|12486.7|12480.7|0
1636950900000|2021-11-15 04:35:00|12487.1|12481.1|12485|12479|12487.6|12481.6|12485|12479|0
1636951200000|2021-11-15 04:40:00|12485.1|12479.1|12485.9|12479.9|12485.9|12479.9|12485|12479|0
1636951500000|2021-11-15 04:45:00|12485.5|12479.5|12486.8|12480.8|12486.9|12480.9|12485.1|12479.1|0
1636951800000|2021-11-15 04:50:00|12486.4|12480.4|12486.9|12480.9|12486.9|12480.9|12486|12480|0
1636952100000|2021-11-15 04:55:00|12486.8|12480.8|12487.8|12481.8|12487.8|12481.8|12486.8|12480.8|0
1636952400000|2021-11-15 05:00:00|12488.2|12482.2|12488.7|12482.7|12488.7|12482.7|12487.9|12481.9|0
1636952700000|2021-11-15 05:05:00|12488.8|12482.8|12489.7|12483.7|12490.6|12484.6|12488.7|12482.7|0
1636953000000|2021-11-15 05:10:00|12489.3|12483.3|12488.9|12482.9|12489.3|12483.3|12488.8|12482.8|0
1636953300000|2021-11-15 05:15:00|12488.8|12482.8|12489.7|12483.7|12490.5|12484.5|12488.8|12482.8|0
1636953600000|2021-11-15 05:20:00|12489.4|12483.4|12488.1|12482.1|12489.7|12483.7|12488.1|12482.1|0
1636953900000|2021-11-15 05:25:00|12488|12482|12488.2|12482.2|12488.2|12482.2|12487.3|12481.3|0
1636954200000|2021-11-15 05:30:00|12488.1|12482.1|12488.2|12482.2|12489|12483|12488.1|12482.1|0
1636954500000|2021-11-15 05:35:00|12488.5|12482.5|12488.1|12482.1|12488.9|12482.9|12488.1|12482.1|0
1636954800000|2021-11-15 05:40:00|12488|12482|12487.2|12481.2|12488|12482|12487.2|12481.2|0
1636955100000|2021-11-15 05:45:00|12487.3|12481.3|12487.3|12481.3|12487.3|12481.3|12487.2|12481.2|0
1636955400000|2021-11-15 05:50:00|12487.7|12481.7|12488.1|12482.1|12488.1|12482.1|12487.7|12481.7|0
1636955700000|2021-11-15 05:55:00|12487.7|12481.7|12489.7|12483.7|12490.5|12484.5|12487.3|12481.3|0
1636956000000|2021-11-15 06:00:00|12490.5|12484.5|12491.9|12485.9|12491.9|12485.9|12487.8|12481.8|0
1636956300000|2021-11-15 06:05:00|12492|12486|12491.1|12485.1|12492|12486|12491.1|12485.1|0
1636956600000|2021-11-15 06:10:00|12491.5|12485.5|12489.5|12483.5|12491.9|12485.9|12489.4|12483.4|0
1636956900000|2021-11-15 06:15:00|12489.4|12483.4|12490.4|12484.4|12490.4|12484.4|12489.4|12483.4|0
1636957200000|2021-11-15 06:20:00|12490.2|12484.2|12489.5|12483.5|12490.4|12484.4|12489.5|12483.5|0
1636957500000|2021-11-15 06:25:00|12489.6|12483.6|12488.8|12482.8|12489.6|12483.6|12488.8|12482.8|0
1636957800000|2021-11-15 06:30:00|12488.9|12482.9|12488.8|12482.8|12488.9|12482.9|12488|12482|0
1636958100000|2021-11-15 06:35:00|12488.9|12482.9|12487.1|12481.1|12488.9|12482.9|12487.1|12481.1|0
1636958400000|2021-11-15 06:40:00|12487|12481|12486.3|12480.3|12487.1|12481.1|12485.4|12479.4|0
1636958700000|2021-11-15 06:45:00|12486.2|12480.2|12485.5|12479.5|12487.1|12481.1|12485.4|12479.4|0
1636959000000|2021-11-15 06:50:00|12485.4|12479.4|12486.3|12480.3|12487.1|12481.1|12485.4|12479.4|0
1636959300000|2021-11-15 06:55:00|12486.7|12480.7|12485.5|12479.5|12487.1|12481.1|12484.6|12478.6|0
1636959600000|2021-11-15 07:00:00|12485.4|12483.4|12485.9|12483.9|12487.4|12485.4|12482.9|12480.9|48
1636959900000|2021-11-15 07:05:00|12486.4|12484.4|12480.4|12478.4|12487.4|12485.4|12479.9|12477.9|56
1636960200000|2021-11-15 07:10:00|12481.4|12479.4|12494.4|12492.4|12495.4|12493.4|12479.9|12477.9|50
1636960500000|2021-11-15 07:15:00|12494.9|12492.9|12497.4|12495.4|12498.4|12496.4|12493.4|12491.4|30
1636960800000|2021-11-15 07:20:00|12497.9|12495.9|12496.9|12494.9|12499.9|12497.9|12493.9|12491.9|24
1636961100000|2021-11-15 07:25:00|12497.4|12495.4|12493.4|12491.4|12497.4|12495.4|12488.4|12486.4|26
1636961400000|2021-11-15 07:30:00|12493.9|12491.9|12493.9|12491.9|12496.4|12494.4|12491.4|12489.4|20
1636961700000|2021-11-15 07:35:00|12493.4|12491.4|12498.4|12496.4|12498.4|12496.4|12492.4|12490.4|11
1636962000000|2021-11-15 07:40:00|12499.4|12497.4|12497.4|12495.4|12499.4|12497.4|12496.9|12494.9|13
1636962300000|2021-11-15 07:45:00|12497.9|12495.9|12502.4|12500.4|12502.4|12500.4|12497.4|12495.4|25
1636962600000|2021-11-15 07:50:00|12502.9|12500.9|12504.4|12502.4|12507.9|12505.9|12501.4|12499.4|62
1636962900000|2021-11-15 07:55:00|12503.9|12501.9|12494.4|12492.4|12503.9|12501.9|12491.4|12489.4|104
1636963200000|2021-11-15 08:00:00|12494.9|12492.9|12502.4|12500.4|12502.4|12500.4|12482.4|12480.4|714
1636963500000|2021-11-15 08:05:00|12502.9|12500.9|12501.4|12499.4|12509.4|12507.4|12498.9|12496.9|356
1636963800000|2021-11-15 08:10:00|12500.9|12498.9|12507.4|12505.4|12510.4|12508.4|12499.4|12497.4|298
1636964100000|2021-11-15 08:15:00|12506.9|12504.9|12514.4|12512.4|12516.9|12514.9|12503.4|12501.4|269
1636964400000|2021-11-15 08:20:00|12514.9|12512.9|12526.4|12524.4|12528.9|12526.9|12512.4|12510.4|230
1636964700000|2021-11-15 08:25:00|12525.9|12523.9|12527.4|12525.4|12528.4|12526.4|12520.9|12518.9|141
1636965000000|2021-11-15 08:30:00|12526.4|12524.4|12528.9|12526.9|12530.9|12528.9|12524.9|12522.9|192
1636965300000|2021-11-15 08:35:00|12530.9|12528.9|12530.9|12528.9|12532.4|12530.4|12524.9|12522.9|173
1636965600000|2021-11-15 08:40:00|12531.3|12529.3|12535.3|12533.3|12535.3|12533.3|12528.8|12526.8|168
1636965900000|2021-11-15 08:45:00|12535.8|12533.8|12534.3|12532.3|12535.8|12533.8|12527.3|12525.3|201
1636966200000|2021-11-15 08:50:00|12534.8|12532.8|12530.3|12528.3|12534.8|12532.8|12529.3|12527.3|58
1636966500000|2021-11-15 08:55:00|12529.8|12527.8|12532.8|12530.8|12536.3|12534.3|12529.3|12527.3|122
1636966800000|2021-11-15 09:00:00|12532.3|12530.3|12535.3|12533.3|12536.3|12534.3|12529.3|12527.3|108
1636967100000|2021-11-15 09:05:00|12535.8|12533.8|12542.8|12540.8|12543.3|12541.3|12534.3|12532.3|144
1636967400000|2021-11-15 09:10:00|12542.3|12540.3|12540.8|12538.8|12545.3|12543.3|12540.3|12538.3|102
1636967700000|2021-11-15 09:15:00|12540.3|12538.3|12535.8|12533.8|12540.8|12538.8|12533.8|12531.8|162
1636968000000|2021-11-15 09:20:00|12536.3|12534.3|12532.8|12530.8|12538.3|12536.3|12532.3|12530.3|73
1636968300000|2021-11-15 09:25:00|12533.3|12531.3|12529.3|12527.3|12533.8|12531.8|12528.8|12526.8|80
1636968600000|2021-11-15 09:30:00|12530.3|12528.3|12527.8|12525.8|12530.3|12528.3|12522.8|12520.8|131
1636968900000|2021-11-15 09:35:00|12527.3|12525.3|12516.3|12514.3|12527.8|12525.8|12515.3|12513.3|103
1636969200000|2021-11-15 09:40:00|12516.8|12514.8|12523.3|12521.3|12523.8|12521.8|12516.3|12514.3|103
1636969500000|2021-11-15 09:45:00|12524.3|12522.3|12517.8|12515.8|12524.3|12522.3|12516.3|12514.3|82
1636969800000|2021-11-15 09:50:00|12517.3|12515.3|12515.3|12513.3|12518.3|12516.3|12511.8|12509.8|64
1636970100000|2021-11-15 09:55:00|12514.8|12512.8|12520.3|12518.3|12521.3|12519.3|12513.3|12511.3|74
1636970400000|2021-11-15 10:00:00|12518.3|12516.3|12517.3|12515.3|12520.3|12518.3|12517.3|12515.3|66
1636970700000|2021-11-15 10:05:00|12517.8|12515.8|12524.8|12522.8|12524.8|12522.8|12517.3|12515.3|154
1636971000000|2021-11-15 10:10:00|12524.3|12522.3|12519.8|12517.8|12524.8|12522.8|12519.3|12517.3|869
1636971300000|2021-11-15 10:15:00|12519.3|12517.3|12521.3|12519.3|12526.8|12524.8|12516.3|12514.3|111
1636971600000|2021-11-15 10:20:00|12521.8|12519.8|12518.8|12516.8|12524.3|12522.3|12518.3|12516.3|101
1636971900000|2021-11-15 10:25:00|12518.3|12516.3|12522.8|12520.8|12522.8|12520.8|12516.3|12514.3|53
1636972200000|2021-11-15 10:30:00|12522.3|12520.3|12522.3|12520.3|12523.8|12521.8|12519.3|12517.3|66
1636972500000|2021-11-15 10:35:00|12522.8|12520.8|12528.3|12526.3|12528.8|12526.8|12522.8|12520.8|102
1636972800000|2021-11-15 10:40:00|12528.8|12526.8|12529.8|12527.8|12531.3|12529.3|12525.3|12523.3|95
1636973100000|2021-11-15 10:45:00|12530.3|12528.3|12524.8|12522.8|12531.3|12529.3|12524.3|12522.3|109
1636973400000|2021-11-15 10:50:00|12527.3|12525.3|12526.3|12524.3|12527.3|12525.3|12523.8|12521.8|38
1636973700000|2021-11-15 10:55:00|12526.8|12524.8|12527.8|12525.8|12530.3|12528.3|12526.3|12524.3|47
1636974000000|2021-11-15 11:00:00|12528.3|12526.3|12523.3|12521.3|12528.8|12526.8|12522.3|12520.3|53
1636974300000|2021-11-15 11:05:00|12524.3|12522.3|12523.3|12521.3|12527.3|12525.3|12522.8|12520.8|50
1636974600000|2021-11-15 11:10:00|12522.8|12520.8|12517.8|12515.8|12523.3|12521.3|12516.3|12514.3|44
1636974900000|2021-11-15 11:15:00|12517.3|12515.3|12516.8|12514.8|12518.3|12516.3|12514.3|12512.3|60
1636975200000|2021-11-15 11:20:00|12516.3|12514.3|12522.8|12520.8|12523.3|12521.3|12516.3|12514.3|133
1636975500000|2021-11-15 11:25:00|12522.3|12520.3|12518.3|12516.3|12523.3|12521.3|12517.3|12515.3|21
1636975800000|2021-11-15 11:30:00|12518.8|12516.8|12525.3|12523.3|12525.3|12523.3|12518.8|12516.8|141
1636976100000|2021-11-15 11:35:00|12524.8|12522.8|12525.3|12523.3|12526.8|12524.8|12522.8|12520.8|39
1636976400000|2021-11-15 11:40:00|12525.8|12523.8|12524.8|12522.8|12526.3|12524.3|12522.3|12520.3|44
1636976700000|2021-11-15 11:45:00|12524.3|12522.3|12522.8|12520.8|12524.3|12522.3|12521.3|12519.3|50
1636977000000|2021-11-15 11:50:00|12523.3|12521.3|12521.8|12519.8|12523.3|12521.3|12518.8|12516.8|133
1636977300000|2021-11-15 11:55:00|12521.3|12519.3|12520.8|12518.8|12521.8|12519.8|12517.8|12515.8|44
1636977600000|2021-11-15 12:00:00|12520.3|12518.3|12518.8|12516.8|12521.3|12519.3|12517.8|12515.8|39
1636977900000|2021-11-15 12:05:00|12518.3|12516.3|12520.8|12518.8|12521.3|12519.3|12518.3|12516.3|38
1636978200000|2021-11-15 12:10:00|12520.3|12518.3|12519.8|12517.8|12520.3|12518.3|12516.8|12514.8|54
1636978500000|2021-11-15 12:15:00|12520.3|12518.3|12518.8|12516.8|12522.3|12520.3|12517.8|12515.8|24
1636978800000|2021-11-15 12:20:00|12519.3|12517.3|12520.3|12518.3|12521.3|12519.3|12518.3|12516.3|18
1636979100000|2021-11-15 12:25:00|12519.8|12517.8|12517.8|12515.8|12520.8|12518.8|12516.3|12514.3|35
1636979400000|2021-11-15 12:30:00|12518.3|12516.3|12516.8|12514.8|12518.8|12516.8|12516.3|12514.3|24
1636979700000|2021-11-15 12:35:00|12516.3|12514.3|12520.8|12518.8|12522.3|12520.3|12515.8|12513.8|29
1636980000000|2021-11-15 12:40:00|12521|12519|12520.5|12518.5|12522.5|12520.5|12519.5|12517.5|27
1636980300000|2021-11-15 12:45:00|12520|12518|12518|12516|12521.5|12519.5|12516|12514|53
1636980600000|2021-11-15 12:50:00|12517.5|12515.5|12519.5|12517.5|12521.5|12519.5|12517.5|12515.5|174
1636980900000|2021-11-15 12:55:00|12520|12518|12521|12519|12522.5|12520.5|12520|12518|110
1636981200000|2021-11-15 13:00:00|12521.5|12519.5|12521.5|12519.5|12521.5|12519.5|12520|12518|87
1636981500000|2021-11-15 13:05:00|12521|12519|12518.5|12516.5|12521.5|12519.5|12516.5|12514.5|113
1636981800000|2021-11-15 13:10:00|12519|12517|12521.5|12519.5|12521.5|12519.5|12517.5|12515.5|112
1636982100000|2021-11-15 13:15:00|12521|12519|12519.5|12517.5|12521.5|12519.5|12518.5|12516.5|80
1636982400000|2021-11-15 13:20:00|12520|12518|12519.5|12517.5|12521.5|12519.5|12518|12516|131
1636982700000|2021-11-15 13:25:00|12519|12517|12518.5|12516.5|12520.5|12518.5|12517.5|12515.5|100
1636983000000|2021-11-15 13:30:00|12519|12517|12516|12514|12520|12518|12515.5|12513.5|129
1636983300000|2021-11-15 13:35:00|12515.5|12513.5|12516.5|12514.5|12518.5|12516.5|12514.5|12512.5|270
1636983600000|2021-11-15 13:40:00|12517|12515|12517.5|12515.5|12519.5|12517.5|12516.5|12514.5|63
1636983900000|2021-11-15 13:45:00|12518|12516|12510.5|12508.5|12521.5|12519.5|12510.5|12508.5|123
1636984200000|2021-11-15 13:50:00|12511.5|12509.5|12503.5|12501.5|12511.5|12509.5|12503.5|12501.5|167
1636984500000|2021-11-15 13:55:00|12503|12501|12502.5|12500.5|12504.5|12502.5|12501.5|12499.5|93
1636984800000|2021-11-15 14:00:00|12503|12501|12510.5|12508.5|12511|12509|12502.5|12500.5|186
1636985100000|2021-11-15 14:05:00|12510|12508|12508.5|12506.5|12511|12509|12506.5|12504.5|175
1636985400000|2021-11-15 14:10:00|12507.5|12505.5|12508|12506|12513|12511|12507.5|12505.5|76
1636985700000|2021-11-15 14:15:00|12508.5|12506.5|12509.5|12507.5|12511.5|12509.5|12506.5|12504.5|58
1636986000000|2021-11-15 14:20:00|12509|12507|12502.5|12500.5|12510.5|12508.5|12502.5|12500.5|144
1636986300000|2021-11-15 14:25:00|12503|12501|12501.5|12499.5|12505.5|12503.5|12500.5|12498.5|86
1636986600000|2021-11-15 14:30:00|12502|12500|12498.5|12496.5|12502|12500|12496.5|12494.5|237
1636986900000|2021-11-15 14:35:00|12499|12497|12495|12493|12504|12502|12493.5|12491.5|236
1636987200000|2021-11-15 14:40:00|12494.5|12492.5|12493.5|12491.5|12497.5|12495.5|12492.5|12490.5|159
1636987500000|2021-11-15 14:45:00|12494|12492|12489|12487|12495.5|12493.5|12488.5|12486.5|179
1636987800000|2021-11-15 14:50:00|12489.5|12487.5|12495|12493|12495.5|12493.5|12486.5|12484.5|293
1636988100000|2021-11-15 14:55:00|12494.5|12492.5|12494|12492|12495.5|12493.5|12490.5|12488.5|248
1636988400000|2021-11-15 15:00:00|12493.5|12491.5|12489.5|12487.5|12493.5|12491.5|12486|12484|332
1636988700000|2021-11-15 15:05:00|12489|12487|12497|12495|12497.5|12495.5|12489|12487|168
1636989000000|2021-11-15 15:10:00|12496.5|12494.5|12492.5|12490.5|12498.5|12496.5|12491.5|12489.5|138
1636989300000|2021-11-15 15:15:00|12492|12490|12495|12493|12499|12497|12492|12490|146
1636989600000|2021-11-15 15:20:00|12495.5|12493.5|12500|12498|12501.5|12499.5|12494.5|12492.5|117
1636989900000|2021-11-15 15:25:00|12500.5|12498.5|12499.5|12497.5|12503.5|12501.5|12497.5|12495.5|215
1636990200000|2021-11-15 15:30:00|12499|12497|12497.5|12495.5|12499.5|12497.5|12494.5|12492.5|126
1636990500000|2021-11-15 15:35:00|12498.5|12496.5|12504.5|12502.5|12504.5|12502.5|12495.5|12493.5|178
1636990800000|2021-11-15 15:40:00|12505|12503|12501.5|12499.5|12506.5|12504.5|12500.5|12498.5|326
1636991100000|2021-11-15 15:45:00|12501|12499|12498.5|12496.5|12502.5|12500.5|12497.5|12495.5|167
1636991400000|2021-11-15 15:50:00|12498|12496|12500.5|12498.5|12502.5|12500.5|12497.5|12495.5|164
1636991700000|2021-11-15 15:55:00|12500|12498|12504.5|12502.5|12505|12503|12500|12498|125
1636992000000|2021-11-15 16:00:00|12505|12503|12504.5|12502.5|12508.5|12506.5|12503.5|12501.5|194
1636992300000|2021-11-15 16:05:00|12505|12503|12508.5|12506.5|12508.5|12506.5|12504|12502|115
1636992600000|2021-11-15 16:10:00|12508|12506|12514.5|12512.5|12514.5|12512.5|12507.5|12505.5|256
1636992900000|2021-11-15 16:15:00|12514|12512|12507.5|12505.5|12514.5|12512.5|12506.5|12504.5|696
1636993200000|2021-11-15 16:20:00|12508|12506|12514|12512|12514.5|12512.5|12506.5|12504.5|566
1636993500000|2021-11-15 16:25:00|12513.5|12511.5|12517|12515|12519.5|12517.5|12508.5|12506.5|1416
1636993800000|2021-11-15 16:30:00|12519|12517|12523.5|12521.5|12523.5|12521.5|12513.5|12511.5|662
1636994100000|2021-11-15 16:35:00|12522.5|12520.5|12518|12516|12523.5|12521.5|12518|12516|195
1636994400000|2021-11-15 16:40:00|12518.5|12516.5|12503|12501|12519|12517|12501.5|12499.5|250
1636994700000|2021-11-15 16:45:00|12502.5|12500.5|12504.5|12502.5|12509|12507|12500|12498|98
1636995000000|2021-11-15 16:50:00|12504|12502|12501.5|12499.5|12504.5|12502.5|12498.5|12496.5|109
1636995300000|2021-11-15 16:55:00|12502|12500|12504|12502|12504.5|12502.5|12501|12499|40
1636995600000|2021-11-15 17:00:00|12503.5|12501.5|12506|12504|12508|12506|12501|12499|58
1636995900000|2021-11-15 17:05:00|12505.5|12503.5|12508.5|12506.5|12508.5|12506.5|12505.5|12503.5|18
1636996200000|2021-11-15 17:10:00|12509.5|12507.5|12508.5|12506.5|12510.5|12508.5|12507.5|12505.5|22
1636996500000|2021-11-15 17:15:00|12508|12506|12509.5|12507.5|12510|12508|12507.5|12505.5|33
1636996800000|2021-11-15 17:20:00|12509|12507|12514|12512|12514|12512|12507|12505|68
1636997100000|2021-11-15 17:25:00|12513.5|12511.5|12512.5|12510.5|12515|12513|12512|12510|31
1636997400000|2021-11-15 17:30:00|12513|12511|12514|12512|12516|12514|12513|12511|23
1636997700000|2021-11-15 17:35:00|12513.5|12511.5|12513.5|12511.5|12515.5|12513.5|12513|12511|45
1636998000000|2021-11-15 17:40:00|12514|12512|12515.5|12513.5|12516.5|12514.5|12512.5|12510.5|37
1636998300000|2021-11-15 17:45:00|12515|12513|12512|12510|12516|12514|12512|12510|16
1636998600000|2021-11-15 17:50:00|12512.5|12510.5|12511.5|12509.5|12512.5|12510.5|12511|12509|9
1636998900000|2021-11-15 17:55:00|12511|12509|12511|12509|12512.5|12510.5|12508|12506|55
1636999200000|2021-11-15 18:00:00|12511.5|12509.5|12510|12508|12511.5|12509.5|12506.5|12504.5|20
1636999500000|2021-11-15 18:05:00|12509.5|12507.5|12510.5|12508.5|12510.5|12508.5|12508.5|12506.5|5
1636999800000|2021-11-15 18:10:00|12509|12507|12505.5|12503.5|12509|12507|12505.5|12503.5|18
1637000100000|2021-11-15 18:15:00|12505|12503|12506.5|12504.5|12507.5|12505.5|12504|12502|41
1637000400000|2021-11-15 18:20:00|12507.5|12505.5|12508.5|12506.5|12509.5|12507.5|12507|12505|40
1637000700000|2021-11-15 18:25:00|12508|12506|12505|12503|12508|12506|12505|12503|24
1637001000000|2021-11-15 18:30:00|12505.5|12503.5|12504|12502|12506.5|12504.5|12503.5|12501.5|16
1637001300000|2021-11-15 18:35:00|12504.5|12502.5|12506.5|12504.5|12506.5|12504.5|12503.5|12501.5|8
1637001600000|2021-11-15 18:40:00|12506|12504|12506.5|12504.5|12507|12505|12505.5|12503.5|5
1637001900000|2021-11-15 18:45:00|12507|12505|12508.5|12506.5|12509.5|12507.5|12507|12505|23
1637002200000|2021-11-15 18:50:00|12508|12506|12506|12504|12508|12506|12506|12504|3
1637002500000|2021-11-15 18:55:00|12505.5|12503.5|12505.5|12503.5|12506|12504|12504.5|12502.5|7
1637002800000|2021-11-15 19:00:00|12506.5|12504.5|12504.5|12502.5|12506.5|12504.5|12503|12501|22
1637003100000|2021-11-15 19:05:00|12503|12501|12502.5|12500.5|12504.5|12502.5|12502|12500|19
1637003400000|2021-11-15 19:10:00|12501.5|12499.5|12499.5|12497.5|12502.5|12500.5|12499.5|12497.5|24
1637003700000|2021-11-15 19:15:00|12499|12497|12498.5|12496.5|12499|12497|12496.5|12494.5|37
1637004000000|2021-11-15 19:20:00|12499|12497|12501.5|12499.5|12502|12500|12497|12495|28
1637004300000|2021-11-15 19:25:00|12502|12500|12502.5|12500.5|12503.5|12501.5|12501.5|12499.5|15
1637004600000|2021-11-15 19:30:00|12502|12500|12500.5|12498.5|12502|12500|12499.5|12497.5|19
1637004900000|2021-11-15 19:35:00|12501|12499|12502|12500|12502|12500|12500.5|12498.5|15
1637005200000|2021-11-15 19:40:00|12502.5|12500.5|12504.5|12502.5|12505.5|12503.5|12502.5|12500.5|32
1637005500000|2021-11-15 19:45:00|12504|12502|12503|12501|12505.5|12503.5|12502.5|12500.5|18
1637005800000|2021-11-15 19:50:00|12502.5|12500.5|12502.5|12500.5|12503|12501|12501|12499|9
1637006100000|2021-11-15 19:55:00|12503|12501|12505|12503|12506|12504|12503|12501|13
1637006400000|2021-11-15 20:00:00|12505.5|12503.5|12506.5|12504.5|12506.5|12504.5|12504.5|12502.5|25
1637006700000|2021-11-15 20:05:00|12507|12505|12507|12505|12507|12505|12506.5|12504.5|7
1637007000000|2021-11-15 20:10:00|12506.5|12504.5|12505|12503|12508|12506|12503.5|12501.5|12
1637007300000|2021-11-15 20:15:00|12504.5|12502.5|12503.5|12501.5|12505.5|12503.5|12502.5|12500.5|39
1637007600000|2021-11-15 20:20:00|12504|12502|12506|12504|12507.5|12505.5|12503.5|12501.5|25
1637007900000|2021-11-15 20:25:00|12506.5|12504.5|12510|12508|12510.5|12508.5|12506|12504|16
1637008200000|2021-11-15 20:30:00|12509.5|12507.5|12507.5|12505.5|12509.5|12507.5|12507.5|12505.5|13
1637008500000|2021-11-15 20:35:00|12507|12505|12505.5|12503.5|12508|12506|12505.5|12503.5|18
1637008800000|2021-11-15 20:40:00|12506|12504|12502.5|12500.5|12506.5|12504.5|12501|12499|11
1637009100000|2021-11-15 20:45:00|12502|12500|12499.5|12497.5|12503|12501|12499.5|12497.5|15
1637009400000|2021-11-15 20:50:00|12498.5|12496.5|12499.5|12497.5|12500.5|12498.5|12498|12496|46
1637009700000|2021-11-15 20:55:00|12499|12497|12506.1|12500.1|12506.9|12503|12497.5|12495.5|52
1637010000000|2021-11-15 21:00:00|12506.3|12500.3|12506.8|12500.8|12509.7|12503.7|12505.9|12499.9|0
1637010300000|2021-11-15 21:05:00|12506.7|12500.7|12507.2|12501.2|12507.9|12501.9|12504.6|12498.6|0
1637010600000|2021-11-15 21:10:00|12507.3|12501.3|12509.7|12503.7|12510|12504|12506.2|12500.2|0
1637010900000|2021-11-15 21:15:00|12509.4|12503.4|12509|12503|12509.7|12503.7|12508.3|12502.3|0
1637011200000|2021-11-15 21:20:00|12509.4|12503.4|12508.3|12502.3|12509.7|12503.7|12507.9|12501.9|0
1637011500000|2021-11-15 21:25:00|12508.4|12502.4|12508.3|12502.3|12508.6|12502.6|12507.9|12501.9|0
1637011800000|2021-11-15 21:30:00|12507.9|12501.9|12509|12503|12509.1|12503.1|12507.9|12501.9|0
1637012100000|2021-11-15 21:35:00|12508.9|12502.9|12508.3|12502.3|12508.9|12502.9|12507.9|12501.9|0
1637012400000|2021-11-15 21:40:00|12508|12502|12508.3|12502.3|12508.6|12502.6|12507.9|12501.9|0
1637012700000|2021-11-15 21:45:00|12508.4|12502.4|12507.2|12501.2|12508.6|12502.6|12506.8|12500.8|0
1637013000000|2021-11-15 21:50:00|12507.3|12501.3|12508.3|12502.3|12508.3|12502.3|12507.3|12501.3|0
1637013300000|2021-11-15 21:55:00|12508.4|12502.4|12508.9|12502.9|12509.1|12503.1|12508.3|12502.3|0
1637013600000|2021-11-15 22:00:00|12508.8|12502.8|12508.7|12502.7|12509.2|12503.2|12508.7|12502.7|0
1637013900000|2021-11-15 22:05:00|12508.5|12502.5|12508.7|12502.7|12508.7|12502.7|12508.5|12502.5|0
1637014800000|2021-11-15 22:20:00|12508.4|12502.4|12508.4|12502.4|12508.4|12502.4|12508.3|12502.3|0
1637015100000|2021-11-15 22:25:00|12508.3|12502.3|12508.3|12502.3|12508.4|12502.4|12508.2|12502.2|0
1637015400000|2021-11-15 22:30:00|12508.4|12502.4|12508.5|12502.5|12508.5|12502.5|12508.4|12502.4|0
1637015700000|2021-11-15 22:35:00|12508.3|12502.3|12508.4|12502.4|12508.4|12502.4|12508.3|12502.3|0
1637016000000|2021-11-15 22:40:00|12508.5|12502.5|12508.3|12502.3|12508.5|12502.5|12508.3|12502.3|0
1637016300000|2021-11-15 22:45:00|12507.9|12501.9|12507.8|12501.8|12507.9|12501.9|12507.5|12501.5|0
1637016600000|2021-11-15 22:50:00|12507.7|12501.7|12507.7|12501.7|12507.8|12501.8|12507.5|12501.5|0
1637016900000|2021-11-15 22:55:00|12507.8|12501.8|12507.8|12501.8|12508.2|12502.2|12507.7|12501.7|0
1637017200000|2021-11-15 23:00:00|12507.7|12501.7|12508.3|12502.3|12509.1|12503.1|12507.6|12501.6|0
1637017500000|2021-11-15 23:05:00|12508|12502|12508.6|12502.6|12509|12503|12507.9|12501.9|0
1637017800000|2021-11-15 23:10:00|12508.7|12502.7|12506.5|12500.5|12509|12503|12506.5|12500.5|0
1637018100000|2021-11-15 23:15:00|12506.4|12500.4|12505.9|12499.9|12506.5|12500.5|12505.4|12499.4|0
1637018400000|2021-11-15 23:20:00|12506.2|12500.2|12506.5|12500.5|12506.5|12500.5|12505.9|12499.9|0
1637018700000|2021-11-15 23:25:00|12506.4|12500.4|12506.8|12500.8|12506.8|12500.8|12505.4|12499.4|0
1637019000000|2021-11-15 23:30:00|12506.7|12500.7|12506.5|12500.5|12506.8|12500.8|12505.7|12499.7|0
1637019300000|2021-11-15 23:35:00|12506.6|12500.6|12506.5|12500.5|12507.6|12501.6|12506.2|12500.2|0
1637019600000|2021-11-15 23:40:00|12506.8|12500.8|12507.2|12501.2|12507.6|12501.6|12506.2|12500.2|0
1637019900000|2021-11-15 23:45:00|12507.3|12501.3|12506.2|12500.2|12507.6|12501.6|12505.7|12499.7|0
1637020200000|2021-11-15 23:50:00|12506.3|12500.3|12506.8|12500.8|12506.8|12500.8|12505.7|12499.7|0
1637020500000|2021-11-15 23:55:00|12506.9|12500.9|12506.8|12500.8|12507.2|12501.2|12506.8|12500.8|0
1637020800000|2021-11-16 00:00:00|12506.9|12500.9|12509.7|12503.7|12510.5|12504.5|12506.5|12500.5|0
1637021100000|2021-11-16 00:05:00|12509.6|12503.6|12507.9|12501.9|12509.6|12503.6|12507.6|12501.6|0
1637021400000|2021-11-16 00:10:00|12507.8|12501.8|12507.6|12501.6|12507.9|12501.9|12507.2|12501.2|0
1637021700000|2021-11-16 00:15:00|12507.5|12501.5|12503.3|12497.3|12507.5|12501.5|12501.7|12495.7|0
1637022000000|2021-11-16 00:20:00|12503|12497|12501.6|12495.6|12505.1|12499.1|12501.6|12495.6|0
1637022300000|2021-11-16 00:25:00|12501.7|12495.7|12500|12494|12502.4|12496.4|12499.9|12493.9|0
1637022600000|2021-11-16 00:30:00|12499.9|12493.9|12499.9|12493.9|12500.3|12494.3|12498.2|12492.2|0
1637022900000|2021-11-16 00:35:00|12500|12494|12500.9|12494.9|12501.7|12495.7|12500|12494|0
1637023200000|2021-11-16 00:40:00|12501.1|12495.1|12501.6|12495.6|12502.4|12496.4|12499.9|12493.9|0
1637023500000|2021-11-16 00:45:00|12501.7|12495.7|12502.1|12496.1|12502.5|12496.5|12500.8|12494.8|0
1637023800000|2021-11-16 00:50:00|12502.3|12496.3|12503.5|12497.5|12503.5|12497.5|12502.3|12496.3|0
1637024100000|2021-11-16 00:55:00|12503.6|12497.6|12504.4|12498.4|12505.3|12499.3|12503.6|12497.6|0
1637024400000|2021-11-16 01:00:00|12504.5|12498.5|12503.6|12497.6|12506|12500|12503.6|12497.6|0
1637024700000|2021-11-16 01:05:00|12503.8|12497.8|12507.4|12501.4|12508.2|12502.2|12503.8|12497.8|0
1637025000000|2021-11-16 01:10:00|12507|12501|12508.4|12502.4|12508.4|12502.4|12506.6|12500.6|0
1637025300000|2021-11-16 01:15:00|12508|12502|12510.3|12504.3|12510.3|12504.3|12506.3|12500.3|0
1637025600000|2021-11-16 01:20:00|12510.2|12504.2|12512.4|12506.4|12514.2|12508.2|12509.5|12503.5|0
1637025900000|2021-11-16 01:25:00|12512.1|12506.1|12512.1|12506.1|12513|12507|12511.2|12505.2|0
1637026200000|2021-11-16 01:30:00|12512.2|12506.2|12512|12506|12512.9|12506.9|12510.4|12504.4|0
1637026500000|2021-11-16 01:35:00|12512.2|12506.2|12515.7|12509.7|12515.7|12509.7|12512|12506|0
1637026800000|2021-11-16 01:40:00|12515.6|12509.6|12514.5|12508.5|12515.7|12509.7|12514.4|12508.4|0
1637027100000|2021-11-16 01:45:00|12514.7|12508.7|12516.6|12510.6|12517.4|12511.4|12514.1|12508.1|0
1637027400000|2021-11-16 01:50:00|12516.5|12510.5|12516.4|12510.4|12518.2|12512.2|12515.6|12509.6|0
1637027700000|2021-11-16 01:55:00|12516.5|12510.5|12521.9|12515.9|12522.7|12516.7|12516.4|12510.4|0
1637028000000|2021-11-16 02:00:00|12522|12516|12520.3|12514.3|12522.7|12516.7|12520.3|12514.3|0
1637028300000|2021-11-16 02:05:00|12520.6|12514.6|12518.6|12512.6|12521.1|12515.1|12518.6|12512.6|0
1637028600000|2021-11-16 02:10:00|12518.4|12512.4|12517.9|12511.9|12518.6|12512.6|12516.9|12510.9|0
1637028900000|2021-11-16 02:15:00|12517.8|12511.8|12514.9|12508.9|12517.8|12511.8|12514.5|12508.5|0
1637029200000|2021-11-16 02:20:00|12515|12509|12514.7|12508.7|12515.4|12509.4|12514.5|12508.5|0
1637029500000|2021-11-16 02:25:00|12514.9|12508.9|12514.6|12508.6|12515.4|12509.4|12514.5|12508.5|0
1637029800000|2021-11-16 02:30:00|12514.7|12508.7|12514.7|12508.7|12515.6|12509.6|12513.9|12507.9|0
1637030100000|2021-11-16 02:35:00|12514.3|12508.3|12513.9|12507.9|12514.7|12508.7|12513|12507|0
1637030400000|2021-11-16 02:40:00|12513.8|12507.8|12514.5|12508.5|12516.1|12510.1|12513|12507|0
1637030700000|2021-11-16 02:45:00|12514.9|12508.9|12513.2|12507.2|12515.3|12509.3|12512.8|12506.8|0
1637031000000|2021-11-16 02:50:00|12513.4|12507.4|12513.2|12507.2|12513.7|12507.7|12512.8|12506.8|0
1637031300000|2021-11-16 02:55:00|12513|12507|12512.9|12506.9|12513.7|12507.7|12512.8|12506.8|0
1637031600000|2021-11-16 03:00:00|12513|12507|12514.2|12508.2|12514.6|12508.6|12512.9|12506.9|0
1637031900000|2021-11-16 03:05:00|12514.4|12508.4|12514.2|12508.2|12514.7|12508.7|12513.8|12507.8|0
1637032200000|2021-11-16 03:10:00|12514.4|12508.4|12515.8|12509.8|12515.8|12509.8|12513.8|12507.8|0
1637032500000|2021-11-16 03:15:00|12515.6|12509.6|12516.3|12510.3|12517|12511|12515.4|12509.4|0
1637032800000|2021-11-16 03:20:00|12516.2|12510.2|12515.4|12509.4|12516.2|12510.2|12515.4|12509.4|0
1637033100000|2021-11-16 03:25:00|12515.3|12509.3|12516.5|12510.5|12516.9|12510.9|12515.3|12509.3|0
1637033400000|2021-11-16 03:30:00|12516.6|12510.6|12516.9|12510.9|12517.8|12511.8|12516.2|12510.2|0
1637033700000|2021-11-16 03:35:00|12516.8|12510.8|12515.5|12509.5|12516.8|12510.8|12515.2|12509.2|0
1637034000000|2021-11-16 03:40:00|12515.7|12509.7|12515.2|12509.2|12516|12510|12515.2|12509.2|0
1637034300000|2021-11-16 03:45:00|12515.1|12509.1|12514.3|12508.3|12515.5|12509.5|12514.3|12508.3|0
1637034600000|2021-11-16 03:50:00|12515.1|12509.1|12515.2|12509.2|12516|12510|12515.1|12509.1|0
1637034900000|2021-11-16 03:55:00|12515.1|12509.1|12515.2|12509.2|12515.2|12509.2|12514.4|12508.4|0
1637035200000|2021-11-16 04:00:00|12515|12509|12512|12506|12515|12509|12512|12506|0
1637035500000|2021-11-16 04:05:00|12511.9|12505.9|12511.9|12505.9|12512|12506|12510.6|12504.6|0
1637035800000|2021-11-16 04:10:00|12511.7|12505.7|12512.3|12506.3|12513.1|12507.1|12511.4|12505.4|0
1637036100000|2021-11-16 04:15:00|12512.1|12506.1|12511.8|12505.8|12512.7|12506.7|12511.8|12505.8|0
1637036400000|2021-11-16 04:20:00|12511.4|12505.4|12507.5|12501.5|12511.4|12505.4|12505.7|12499.7|0
1637036700000|2021-11-16 04:25:00|12507.6|12501.6|12506.6|12500.6|12508.3|12502.3|12505.7|12499.7|0
1637037000000|2021-11-16 04:30:00|12506.4|12500.4|12507.4|12501.4|12507.5|12501.5|12505.3|12499.3|0
1637037300000|2021-11-16 04:35:00|12507.5|12501.5|12508.7|12502.7|12508.7|12502.7|12507.4|12501.4|0
1637037600000|2021-11-16 04:40:00|12508.5|12502.5|12509|12503|12509.8|12503.8|12508.3|12502.3|0
1637037900000|2021-11-16 04:45:00|12509.2|12503.2|12509|12503|12509.8|12503.8|12508.5|12502.5|0
1637038200000|2021-11-16 04:50:00|12509.3|12503.3|12509.8|12503.8|12510.5|12504.5|12508.9|12502.9|0
1637038500000|2021-11-16 04:55:00|12509.7|12503.7|12509.7|12503.7|12509.7|12503.7|12508|12502|0
1637038800000|2021-11-16 05:00:00|12509.8|12503.8|12513|12507|12513|12507|12509.8|12503.8|0
1637039100000|2021-11-16 05:05:00|12512.6|12506.6|12513|12507|12513|12507|12511.4|12505.4|0
1637039400000|2021-11-16 05:10:00|12512.8|12506.8|12512.1|12506.1|12513|12507|12511.3|12505.3|0
1637039700000|2021-11-16 05:15:00|12512.3|12506.3|12511.1|12505.1|12512.8|12506.8|12510.7|12504.7|0
1637040000000|2021-11-16 05:20:00|12510.7|12504.7|12507.7|12501.7|12511.1|12505.1|12506.8|12500.8|0
1637040300000|2021-11-16 05:25:00|12507.9|12501.9|12506|12500|12508.5|12502.5|12504.7|12498.7|0
1637040600000|2021-11-16 05:30:00|12505.9|12499.9|12508.5|12502.5|12508.6|12502.6|12505.5|12499.5|0
1637040900000|2021-11-16 05:35:00|12508.1|12502.1|12509.4|12503.4|12509.8|12503.8|12507.6|12501.6|0
1637041200000|2021-11-16 05:40:00|12509.6|12503.6|12509.3|12503.3|12510.2|12504.2|12509.3|12503.3|0
1637041500000|2021-11-16 05:45:00|12509.4|12503.4|12508.5|12502.5|12510.5|12504.5|12508.5|12502.5|0
1637041800000|2021-11-16 05:50:00|12508.6|12502.6|12507.6|12501.6|12509.3|12503.3|12507.6|12501.6|0
1637042100000|2021-11-16 05:55:00|12507.4|12501.4|12507.6|12501.6|12507.7|12501.7|12506.3|12500.3|0
1637042400000|2021-11-16 06:00:00|12507.7|12501.7|12507.7|12501.7|12509.3|12503.3|12506.8|12500.8|0
1637042700000|2021-11-16 06:05:00|12507.6|12501.6|12508.1|12502.1|12508.5|12502.5|12506.9|12500.9|0
1637043000000|2021-11-16 06:10:00|12507.9|12501.9|12507.8|12501.8|12508.5|12502.5|12506.9|12500.9|0
1637043300000|2021-11-16 06:15:00|12508.2|12502.2|12506.4|12500.4|12509.5|12503.5|12506.1|12500.1|0
1637043600000|2021-11-16 06:20:00|12506.6|12500.6|12507.3|12501.3|12507.7|12501.7|12506.1|12500.1|0
1637043900000|2021-11-16 06:25:00|12507.1|12501.1|12505|12499|12507.7|12501.7|12505|12499|0
1637044200000|2021-11-16 06:30:00|12504.9|12498.9|12506.8|12500.8|12506.8|12500.8|12504.6|12498.6|0
1637044500000|2021-11-16 06:35:00|12507|12501|12507.9|12501.9|12509.1|12503.1|12507|12501|0
1637044800000|2021-11-16 06:40:00|12507.7|12501.7|12507.5|12501.5|12508.4|12502.4|12507|12501|0
1637045100000|2021-11-16 06:45:00|12507.1|12501.1|12509.1|12503.1|12509.5|12503.5|12506.7|12500.7|0
1637045400000|2021-11-16 06:50:00|12509.3|12503.3|12512.3|12506.3|12512.7|12506.7|12509.3|12503.3|0
1637045700000|2021-11-16 06:55:00|12512.2|12506.2|12513.2|12507.2|12513.2|12507.2|12511.9|12505.9|0
1637046000000|2021-11-16 07:00:00|12512|12510|12512|12510|12517|12515|12509.5|12507.5|57
1637046300000|2021-11-16 07:05:00|12511.5|12509.5|12512|12510|12512.5|12510.5|12509.5|12507.5|36
1637046600000|2021-11-16 07:10:00|12511|12509|12508|12506|12515.5|12513.5|12508|12506|47
1637046900000|2021-11-16 07:15:00|12507.5|12505.5|12511|12509|12517|12515|12507|12505|45
1637047200000|2021-11-16 07:20:00|12511.5|12509.5|12512|12510|12514|12512|12506|12504|30
1637047500000|2021-11-16 07:25:00|12511.5|12509.5|12514|12512|12516|12514|12506.5|12504.5|65
1637047800000|2021-11-16 07:30:00|12513.5|12511.5|12512|12510|12514.5|12512.5|12508|12506|48
1637048100000|2021-11-16 07:35:00|12511.5|12509.5|12515|12513|12515|12513|12509.5|12507.5|28
1637048400000|2021-11-16 07:40:00|12514.5|12512.5|12516.5|12514.5|12517.5|12515.5|12513|12511|21
1637048700000|2021-11-16 07:45:00|12516|12514|12516|12514|12517|12515|12513|12511|46
1637049000000|2021-11-16 07:50:00|12516.5|12514.5|12517.5|12515.5|12518|12516|12515|12513|27
1637049300000|2021-11-16 07:55:00|12517|12515|12510|12508|12518|12516|12506.5|12504.5|98
1637049600000|2021-11-16 08:00:00|12512|12510|12508.5|12506.5|12519|12517|12502|12500|905
1637049900000|2021-11-16 08:05:00|12509|12507|12506|12504|12512.5|12510.5|12499|12497|286
1637050200000|2021-11-16 08:10:00|12505.5|12503.5|12500|12498|12507.5|12505.5|12498.5|12496.5|329
1637050500000|2021-11-16 08:15:00|12500.5|12498.5|12501.5|12499.5|12508|12506|12500|12498|247
1637050800000|2021-11-16 08:20:00|12501|12499|12491|12489|12503.5|12501.5|12490.5|12488.5|225
1637051100000|2021-11-16 08:25:00|12491.5|12489.5|12492.5|12490.5|12493.5|12491.5|12485|12483|380
1637051400000|2021-11-16 08:30:00|12493.5|12491.5|12499|12497|12501|12499|12491.5|12489.5|386
1637051700000|2021-11-16 08:35:00|12499.5|12497.5|12496.5|12494.5|12503.5|12501.5|12495|12493|324
1637052000000|2021-11-16 08:40:00|12495.1|12493.1|12504.1|12502.1|12505.1|12503.1|12494.1|12492.1|191
1637052300000|2021-11-16 08:45:00|12502.6|12500.6|12505.1|12503.1|12505.6|12503.6|12499.1|12497.1|191
1637052600000|2021-11-16 08:50:00|12505.6|12503.6|12501.1|12499.1|12510.1|12508.1|12501.1|12499.1|159
1637052900000|2021-11-16 08:55:00|12500.1|12498.1|12502.1|12500.1|12504.1|12502.1|12498.6|12496.6|184
1637053200000|2021-11-16 09:00:00|12501.6|12499.6|12499.1|12497.1|12505.1|12503.1|12499.1|12497.1|186
1637053500000|2021-11-16 09:05:00|12499.6|12497.6|12516.1|12514.1|12517.6|12515.6|12499.1|12497.1|166
1637053800000|2021-11-16 09:10:00|12516.6|12514.6|12524.1|12522.1|12524.1|12522.1|12516.1|12514.1|180
1637054100000|2021-11-16 09:15:00|12524.6|12522.6|12527.1|12525.1|12529.1|12527.1|12524.6|12522.6|259
1637054400000|2021-11-16 09:20:00|12526.6|12524.6|12527.1|12525.1|12528.1|12526.1|12522.1|12520.1|129
1637054700000|2021-11-16 09:25:00|12526.6|12524.6|12529.6|12527.6|12533.1|12531.1|12526.1|12524.1|142
1637055000000|2021-11-16 09:30:00|12530.1|12528.1|12528.6|12526.6|12530.1|12528.1|12527.1|12525.1|172
1637055300000|2021-11-16 09:35:00|12529.1|12527.1|12525.1|12523.1|12533.1|12531.1|12524.1|12522.1|135
1637055600000|2021-11-16 09:40:00|12525.6|12523.6|12530.6|12528.6|12531.6|12529.6|12524.1|12522.1|96
1637055900000|2021-11-16 09:45:00|12530.1|12528.1|12531.1|12529.1|12534.1|12532.1|12530.1|12528.1|108
1637056200000|2021-11-16 09:50:00|12530.6|12528.6|12536.1|12534.1|12536.1|12534.1|12530.6|12528.6|161
1637056500000|2021-11-16 09:55:00|12535.6|12533.6|12545.1|12543.1|12545.6|12543.6|12535.1|12533.1|183
1637056800000|2021-11-16 10:00:00|12545.6|12543.6|12546.6|12544.6|12549.1|12547.1|12542.1|12540.1|176
1637057100000|2021-11-16 10:05:00|12546.1|12544.1|12540.1|12538.1|12546.1|12544.1|12539.1|12537.1|225
1637057400000|2021-11-16 10:10:00|12539.6|12537.6|12543.1|12541.1|12545.1|12543.1|12538.6|12536.6|226
1637057700000|2021-11-16 10:15:00|12543.6|12541.6|12542.6|12540.6|12543.6|12541.6|12538.6|12536.6|152
1637058000000|2021-11-16 10:20:00|12543.1|12541.1|12547.1|12545.1|12549.1|12547.1|12541.1|12539.1|151
1637058300000|2021-11-16 10:25:00|12547.6|12545.6|12546.6|12544.6|12549.1|12547.1|12544.6|12542.6|119
1637058600000|2021-11-16 10:30:00|12547.1|12545.1|12547.1|12545.1|12549.6|12547.6|12545.1|12543.1|299
1637058900000|2021-11-16 10:35:00|12548.1|12546.1|12543.1|12541.1|12549.1|12547.1|12543.1|12541.1|157
1637059200000|2021-11-16 10:40:00|12543.6|12541.6|12538.1|12536.1|12543.6|12541.6|12538.1|12536.1|221
1637059500000|2021-11-16 10:45:00|12538.6|12536.6|12541.1|12539.1|12542.1|12540.1|12538.6|12536.6|157
1637059800000|2021-11-16 10:50:00|12541.6|12539.6|12546.1|12544.1|12546.1|12544.1|12540.1|12538.1|124
1637060100000|2021-11-16 10:55:00|12545.1|12543.1|12540.1|12538.1|12545.1|12543.1|12540.1|12538.1|116
1637060400000|2021-11-16 11:00:00|12540.6|12538.6|12542.1|12540.1|12544.1|12542.1|12539.1|12537.1|113
1637060700000|2021-11-16 11:05:00|12541.6|12539.6|12546.1|12544.1|12548.1|12546.1|12537.1|12535.1|202
1637061000000|2021-11-16 11:10:00|12546.6|12544.6|12553.6|12551.6|12554.1|12552.1|12546.6|12544.6|199
1637061300000|2021-11-16 11:15:00|12553.1|12551.1|12555.6|12553.6|12558.1|12556.1|12552.1|12550.1|142
1637061600000|2021-11-16 11:20:00|12555.1|12553.1|12558.1|12556.1|12561.1|12559.1|12555.1|12553.1|179
1637061900000|2021-11-16 11:25:00|12557.6|12555.6|12562.1|12560.1|12562.6|12560.6|12555.6|12553.6|185
1637062200000|2021-11-16 11:30:00|12562.6|12560.6|12570.1|12568.1|12570.1|12568.1|12560.6|12558.6|326
1637062500000|2021-11-16 11:35:00|12570.6|12568.6|12569.6|12567.6|12572.6|12570.6|12567.1|12565.1|315
1637062800000|2021-11-16 11:40:00|12570.1|12568.1|12573.1|12571.1|12573.1|12571.1|12567.1|12565.1|87
1637063100000|2021-11-16 11:45:00|12573.6|12571.6|12567.1|12565.1|12576.1|12574.1|12566.6|12564.6|355
1637063400000|2021-11-16 11:50:00|12567.6|12565.6|12566.1|12564.1|12568.1|12566.1|12564.6|12562.6|78
1637063700000|2021-11-16 11:55:00|12566.6|12564.6|12570.1|12568.1|12577.6|12575.6|12564.6|12562.6|272
1637064000000|2021-11-16 12:00:00|12569.6|12567.6|12577.1|12575.1|12577.1|12575.1|12568.1|12566.1|181
1637064300000|2021-11-16 12:05:00|12576.6|12574.6|12565.6|12563.6|12577.1|12575.1|12565.1|12563.1|777
1637064600000|2021-11-16 12:10:00|12566.6|12564.6|12567.1|12565.1|12568.1|12566.1|12565.1|12563.1|137
1637064900000|2021-11-16 12:15:00|12566.6|12564.6|12568.1|12566.1|12572.1|12570.1|12566.6|12564.6|116
1637065200000|2021-11-16 12:20:00|12567.6|12565.6|12567.1|12565.1|12568.1|12566.1|12563.6|12561.6|180
1637065500000|2021-11-16 12:25:00|12567.6|12565.6|12564.6|12562.6|12567.6|12565.6|12564.1|12562.1|143
1637065800000|2021-11-16 12:30:00|12564.1|12562.1|12559.1|12557.1|12564.1|12562.1|12558.6|12556.6|174
1637066100000|2021-11-16 12:35:00|12558.6|12556.6|12560.6|12558.6|12562.1|12560.1|12553.6|12551.6|148
1637066400000|2021-11-16 12:40:00|12560.4|12558.4|12559.4|12557.4|12561.9|12559.9|12556.9|12554.9|107
1637066700000|2021-11-16 12:45:00|12558.9|12556.9|12561.9|12559.9|12564.9|12562.9|12558.4|12556.4|336
1637067000000|2021-11-16 12:50:00|12561.4|12559.4|12557.9|12555.9|12562.4|12560.4|12557.9|12555.9|122
1637067300000|2021-11-16 12:55:00|12558.4|12556.4|12551.4|12549.4|12559.4|12557.4|12551.4|12549.4|349
1637067600000|2021-11-16 13:00:00|12551.9|12549.9|12552.9|12550.9|12555.4|12553.4|12549.9|12547.9|335
1637067900000|2021-11-16 13:05:00|12553.9|12551.9|12545.4|12543.4|12556.9|12554.9|12544.9|12542.9|171
1637068200000|2021-11-16 13:10:00|12545.9|12543.9|12550.9|12548.9|12551.9|12549.9|12545.9|12543.9|84
1637068500000|2021-11-16 13:15:00|12550.4|12548.4|12549.9|12547.9|12550.9|12548.9|12548.9|12546.9|102
1637068800000|2021-11-16 13:20:00|12549.4|12547.4|12548.4|12546.4|12551.9|12549.9|12547.9|12545.9|158
1637069100000|2021-11-16 13:25:00|12547.9|12545.9|12547.4|12545.4|12550.4|12548.4|12544.9|12542.9|69
1637069400000|2021-11-16 13:30:00|12547.9|12545.9|12548.9|12546.9|12551.4|12549.4|12545.4|12543.4|177
1637069700000|2021-11-16 13:35:00|12549.4|12547.4|12553.9|12551.9|12554.9|12552.9|12548.9|12546.9|150
1637070000000|2021-11-16 13:40:00|12554.4|12552.4|12550.9|12548.9|12555.9|12553.9|12550.9|12548.9|154
1637070300000|2021-11-16 13:45:00|12550.4|12548.4|12552.4|12550.4|12552.4|12550.4|12545.9|12543.9|202
1637070600000|2021-11-16 13:50:00|12551.9|12549.9|12551.4|12549.4|12556.4|12554.4|12549.9|12547.9|215
1637070900000|2021-11-16 13:55:00|12551.9|12549.9|12556.9|12554.9|12556.9|12554.9|12551.9|12549.9|125
1637071200000|2021-11-16 14:00:00|12557.4|12555.4|12552.9|12550.9|12558.9|12556.9|12550.9|12548.9|232
1637071500000|2021-11-16 14:05:00|12553.4|12551.4|12555.9|12553.9|12560.4|12558.4|12552.9|12550.9|170
1637071800000|2021-11-16 14:10:00|12555.4|12553.4|12559.9|12557.9|12561.4|12559.4|12553.9|12551.9|159
1637072100000|2021-11-16 14:15:00|12558.9|12556.9|12556.9|12554.9|12561.4|12559.4|12553.9|12551.9|151
1637072400000|2021-11-16 14:20:00|12557.9|12555.9|12557.9|12555.9|12560.4|12558.4|12553.9|12551.9|175
1637072700000|2021-11-16 14:25:00|12557.4|12555.4|12553.9|12551.9|12562.4|12560.4|12552.9|12550.9|176
1637073000000|2021-11-16 14:30:00|12554.9|12552.9|12550.9|12548.9|12558.4|12556.4|12542.9|12540.9|383
1637073300000|2021-11-16 14:35:00|12550.4|12548.4|12555.4|12553.4|12560.9|12558.9|12549.9|12547.9|338
1637073600000|2021-11-16 14:40:00|12555.9|12553.9|12558.9|12556.9|12561.4|12559.4|12554.9|12552.9|204
1637073900000|2021-11-16 14:45:00|12559.4|12557.4|12558.9|12556.9|12561.9|12559.9|12554.9|12552.9|291
1637074200000|2021-11-16 14:50:00|12558.4|12556.4|12560.9|12558.9|12560.9|12558.9|12552.9|12550.9|253
1637074500000|2021-11-16 14:55:00|12560.4|12558.4|12555.9|12553.9|12561.4|12559.4|12551.4|12549.4|172
1637074800000|2021-11-16 15:00:00|12556.4|12554.4|12558.9|12556.9|12560.9|12558.9|12555.4|12553.4|241
1637075100000|2021-11-16 15:05:00|12559.9|12557.9|12545.4|12543.4|12560.4|12558.4|12544.9|12542.9|290
1637075400000|2021-11-16 15:10:00|12544.5|12542.5|12542|12540|12547.5|12545.5|12542|12540|175
1637075700000|2021-11-16 15:15:00|12541|12539|12549|12547|12552|12550|12541|12539|947
1637076000000|2021-11-16 15:20:00|12549.5|12547.5|12547|12545|12554|12552|12547|12545|197
1637076300000|2021-11-16 15:25:00|12548|12546|12553.5|12551.5|12556|12554|12547.5|12545.5|159
1637076600000|2021-11-16 15:30:00|12553|12551|12554|12552|12559|12557|12551|12549|149
1637076900000|2021-11-16 15:35:00|12554.5|12552.5|12558.5|12556.5|12559|12557|12554|12552|146
1637077200000|2021-11-16 15:40:00|12558|12556|12562|12560|12562|12560|12556.5|12554.5|172
1637077500000|2021-11-16 15:45:00|12561.5|12559.5|12563|12561|12564|12562|12558|12556|169
1637077800000|2021-11-16 15:50:00|12562|12560|12561|12559|12563|12561|12558.5|12556.5|177
1637078100000|2021-11-16 15:55:00|12561.5|12559.5|12566|12564|12567|12565|12560|12558|450
1637078400000|2021-11-16 16:00:00|12565.5|12563.5|12568|12566|12569|12567|12564|12562|237
1637078700000|2021-11-16 16:05:00|12567|12565|12569|12567|12569|12567|12565|12563|239
1637079000000|2021-11-16 16:10:00|12569.5|12567.5|12575|12573|12575|12573|12567|12565|419
1637079300000|2021-11-16 16:15:00|12574|12572|12570|12568|12575.5|12573.5|12569.5|12567.5|500
1637079600000|2021-11-16 16:20:00|12570.5|12568.5|12567|12565|12577|12575|12565|12563|881
1637079900000|2021-11-16 16:25:00|12566.5|12564.5|12562|12560|12572.5|12570.5|12558|12556|1426
1637080200000|2021-11-16 16:30:00|12560.5|12558.5|12558.5|12556.5|12562|12560|12558|12556|783
1637080500000|2021-11-16 16:35:00|12559|12557|12560|12558|12562|12560|12557|12555|240
1637080800000|2021-11-16 16:40:00|12561|12559|12557|12555|12561|12559|12557|12555|96
1637081100000|2021-11-16 16:45:00|12558|12556|12554.5|12552.5|12559|12557|12554|12552|57
1637081400000|2021-11-16 16:50:00|12555|12553|12557.5|12555.5|12558.5|12556.5|12554|12552|55
1637081700000|2021-11-16 16:55:00|12557|12555|12558.5|12556.5|12559.5|12557.5|12557|12555|50
1637082000000|2021-11-16 17:00:00|12558|12556|12558|12556|12561|12559|12557|12555|68
1637082300000|2021-11-16 17:05:00|12558.5|12556.5|12557|12555|12558.5|12556.5|12555.5|12553.5|23
1637082600000|2021-11-16 17:10:00|12556|12554|12558|12556|12558.5|12556.5|12555.5|12553.5|63
1637082900000|2021-11-16 17:15:00|12558.5|12556.5|12561|12559|12562.5|12560.5|12558|12556|35
1637083200000|2021-11-16 17:20:00|12560.5|12558.5|12560.5|12558.5|12562.5|12560.5|12560|12558|29
1637083500000|2021-11-16 17:25:00|12560|12558|12563|12561|12564.5|12562.5|12560|12558|36
1637083800000|2021-11-16 17:30:00|12563.5|12561.5|12566.5|12564.5|12567|12565|12563|12561|30
1637084100000|2021-11-16 17:35:00|12566|12564|12567|12565|12569|12567|12566|12564|22
1637084400000|2021-11-16 17:40:00|12568|12566|12569|12567|12569|12567|12567|12565|17
1637084700000|2021-11-16 17:45:00|12568|12566|12569|12567|12570.5|12568.5|12568|12566|43
1637085000000|2021-11-16 17:50:00|12568|12566|12568.5|12566.5|12570.5|12568.5|12568|12566|22
1637085300000|2021-11-16 17:55:00|12569|12567|12568|12566|12569|12567|12567.5|12565.5|17
1637085600000|2021-11-16 18:00:00|12567.5|12565.5|12567|12565|12569|12567|12566.5|12564.5|32
1637085900000|2021-11-16 18:05:00|12566.5|12564.5|12563|12561|12566.5|12564.5|12562.5|12560.5|24
1637086200000|2021-11-16 18:10:00|12563.5|12561.5|12563|12561|12565|12563|12563|12561|12
1637086500000|2021-11-16 18:15:00|12563.5|12561.5|12561|12559|12564|12562|12561|12559|44
1637086800000|2021-11-16 18:20:00|12561.5|12559.5|12562|12560|12562|12560|12561|12559|6
1637087100000|2021-11-16 18:25:00|12561.5|12559.5|12563|12561|12563|12561|12561|12559|8
1637087400000|2021-11-16 18:30:00|12563.5|12561.5|12564.5|12562.5|12565|12563|12563|12561|18
1637087700000|2021-11-16 18:35:00|12564|12562|12566.5|12564.5|12566.5|12564.5|12563.5|12561.5|6
1637088000000|2021-11-16 18:40:00|12566|12564|12567.5|12565.5|12568|12566|12565|12563|8
1637088300000|2021-11-16 18:45:00|12568|12566|12567.5|12565.5|12569|12567|12567.5|12565.5|24
1637088600000|2021-11-16 18:50:00|12568|12566|12570|12568|12571|12569|12567|12565|11
1637088900000|2021-11-16 18:55:00|12570.5|12568.5|12569|12567|12571|12569|12569|12567|9
1637089200000|2021-11-16 19:00:00|12568|12566|12569|12567|12569.5|12567.5|12568|12566|4
1637089500000|2021-11-16 19:05:00|12569.5|12567.5|12570|12568|12570|12568|12568|12566|9
1637089800000|2021-11-16 19:10:00|12569.5|12567.5|12569|12567|12569.5|12567.5|12569|12567|6
1637090100000|2021-11-16 19:15:00|12568|12566|12567|12565|12569|12567|12566.5|12564.5|15
1637090400000|2021-11-16 19:20:00|12566|12564|12567|12565|12568.5|12566.5|12566|12564|11
1637090700000|2021-11-16 19:25:00|12568.5|12566.5|12570.5|12568.5|12571|12569|12568|12566|11
1637091000000|2021-11-16 19:30:00|12571|12569|12571|12569|12572|12570|12570.5|12568.5|6
1637091300000|2021-11-16 19:35:00|12571.5|12569.5|12568|12566|12571.5|12569.5|12568|12566|11
1637091600000|2021-11-16 19:40:00|12567.5|12565.5|12567|12565|12568|12566|12567|12565|14
1637091900000|2021-11-16 19:45:00|12567.5|12565.5|12565.5|12563.5|12567.5|12565.5|12565|12563|6
1637092200000|2021-11-16 19:50:00|12566|12564|12567.5|12565.5|12567.5|12565.5|12566|12564|4
1637092500000|2021-11-16 19:55:00|12568|12566|12569|12567|12569|12567|12566.5|12564.5|4
1637092800000|2021-11-16 20:00:00|12569.5|12567.5|12570|12568|12571|12569|12569|12567|27
1637093100000|2021-11-16 20:05:00|12569.5|12567.5|12566|12564|12570|12568|12565.5|12563.5|26
1637093400000|2021-11-16 20:10:00|12565.5|12563.5|12565|12563|12566|12564|12563.5|12561.5|13
1637093700000|2021-11-16 20:15:00|12565.5|12563.5|12566.5|12564.5|12567.5|12565.5|12564|12562|7
1637094000000|2021-11-16 20:20:00|12566|12564|12566|12564|12567.5|12565.5|12566|12564|2
1637094300000|2021-11-16 20:25:00|12565.5|12563.5|12561.5|12559.5|12565.5|12563.5|12561|12559|15
1637094600000|2021-11-16 20:30:00|12561|12559|12563.5|12561.5|12565|12563|12561|12559|7
1637094900000|2021-11-16 20:35:00|12563|12561|12561.5|12559.5|12564.5|12562.5|12561|12559|13
1637095200000|2021-11-16 20:40:00|12561|12559|12562|12560|12564|12562|12561|12559|6
1637095500000|2021-11-16 20:45:00|12561.5|12559.5|12555|12553|12562|12560|12555|12553|50
1637095800000|2021-11-16 20:50:00|12555.5|12553.5|12550|12548|12556|12554|12550|12548|62
1637096100000|2021-11-16 20:55:00|12550.5|12548.5|12549.4|12543.4|12552|12550|12544|12542|85
1637096400000|2021-11-16 21:00:00|12551.2|12545.2|12551.5|12545.5|12552.3|12546.3|12547.8|12541.8|1
1637096700000|2021-11-16 21:05:00|12551.6|12545.6|12551.5|12545.5|12553.7|12547.7|12551.2|12545.2|0
1637097000000|2021-11-16 21:10:00|12551.2|12545.2|12551.2|12545.2|12551.5|12545.5|12550.8|12544.8|0
1637097300000|2021-11-16 21:15:00|12551.3|12545.3|12553.7|12547.7|12553.7|12547.7|12550.8|12544.8|0
1637097600000|2021-11-16 21:20:00|12553.8|12547.8|12553.5|12547.5|12554|12548|12552.6|12546.6|0
1637097900000|2021-11-16 21:25:00|12553.2|12547.2|12553.5|12547.5|12553.5|12547.5|12553|12547|0
1637098200000|2021-11-16 21:30:00|12553.2|12547.2|12553.7|12547.7|12554.8|12548.8|12552|12546|0
1637098500000|2021-11-16 21:35:00|12553.8|12547.8|12554.3|12548.3|12554.6|12548.6|12553.8|12547.8|0
1637098800000|2021-11-16 21:40:00|12554.4|12548.4|12553.2|12547.2|12554.6|12548.6|12553.2|12547.2|0
1637099100000|2021-11-16 21:45:00|12553.1|12547.1|12551.4|12545.4|12553.1|12547.1|12551.2|12545.2|0
1637099400000|2021-11-16 21:50:00|12551.3|12545.3|12552.2|12546.2|12552.5|12546.5|12551.2|12545.2|0
1637099700000|2021-11-16 21:55:00|12552.5|12546.5|12552.5|12546.5|12552.8|12546.8|12552.2|12546.2|0
1637100000000|2021-11-16 22:00:00|12552.7|12546.7|12552.8|12546.8|12552.9|12546.9|12552.5|12546.5|0
1637100300000|2021-11-16 22:05:00|12552.7|12546.7|12552.8|12546.8|12552.8|12546.8|12552.7|12546.7|0
1637100600000|2021-11-16 22:10:00|12552.7|12546.7|12552.8|12546.8|12552.9|12546.9|12552.7|12546.7|0
1637100900000|2021-11-16 22:15:00|12552.9|12546.9|12552.9|12546.9|12552.9|12546.9|12552.4|12546.4|0
1637101200000|2021-11-16 22:20:00|12552.7|12546.7|12552.8|12546.8|12552.9|12546.9|12552.7|12546.7|0
1637101500000|2021-11-16 22:25:00|12552.9|12546.9|12552.9|12546.9|12552.9|12546.9|12552.8|12546.8|0
1637101800000|2021-11-16 22:30:00|12553|12547|12552.9|12546.9|12553.2|12547.2|12552.9|12546.9|0
1637102100000|2021-11-16 22:35:00|12552.7|12546.7|12552.7|12546.7|12552.8|12546.8|12552.7|12546.7|0
1637102400000|2021-11-16 22:40:00|12552.8|12546.8|12552.9|12546.9|12553|12547|12552.8|12546.8|0
1637102700000|2021-11-16 22:45:00|12553.2|12547.2|12553|12547|12553.2|12547.2|12552.9|12546.9|0
1637103000000|2021-11-16 22:50:00|12552.9|12546.9|12553|12547|12553.3|12547.3|12552.8|12546.8|0
1637103300000|2021-11-16 22:55:00|12552.9|12546.9|12552.9|12546.9|12553|12547|12552.9|12546.9|0
1637103600000|2021-11-16 23:00:00|12553.1|12547.1|12553.6|12547.6|12554.4|12548.4|12552.7|12546.7|0
1637103900000|2021-11-16 23:05:00|12553.4|12547.4|12553.3|12547.3|12553.6|12547.6|12552.5|12546.5|0
1637104200000|2021-11-16 23:10:00|12553.4|12547.4|12554.7|12548.7|12554.7|12548.7|12553.3|12547.3|0
1637104500000|2021-11-16 23:15:00|12554.6|12548.6|12550.4|12544.4|12554.6|12548.6|12550.4|12544.4|0
1637104800000|2021-11-16 23:20:00|12550.5|12544.5|12551|12545|12551.4|12545.4|12550.5|12544.5|0
1637105100000|2021-11-16 23:25:00|12550.8|12544.8|12552.5|12546.5|12552.8|12546.8|12550.7|12544.7|0
1637105400000|2021-11-16 23:30:00|12552.4|12546.4|12553.6|12547.6|12553.6|12547.6|12551.9|12545.9|0
1637105700000|2021-11-16 23:35:00|12553.5|12547.5|12555|12549|12555|12549|12553.3|12547.3|0
1637106000000|2021-11-16 23:40:00|12555.2|12549.2|12555.8|12549.8|12556.1|12550.1|12554.7|12548.7|0
1637106300000|2021-11-16 23:45:00|12555.9|12549.9|12557.2|12551.2|12557.2|12551.2|12555.8|12549.8|0
1637106600000|2021-11-16 23:50:00|12557.3|12551.3|12556.1|12550.1|12557.9|12551.9|12556.1|12550.1|0
1637106900000|2021-11-16 23:55:00|12556.5|12550.5|12556.5|12550.5|12556.7|12550.7|12556.1|12550.1|0
1637107200000|2021-11-17 00:00:00|12556.6|12550.6|12555.7|12549.7|12556.7|12550.7|12555|12549|0
1637107500000|2021-11-17 00:05:00|12555.8|12549.8|12556.8|12550.8|12557.6|12551.6|12555.8|12549.8|0
1637107800000|2021-11-17 00:10:00|12556.7|12550.7|12556.8|12550.8|12557.6|12551.6|12556.5|12550.5|0
1637108100000|2021-11-17 00:15:00|12556.7|12550.7|12552.1|12546.1|12556.7|12550.7|12551.4|12545.4|0
1637108400000|2021-11-17 00:20:00|12552|12546|12550.5|12544.5|12552.9|12546.9|12550.5|12544.5|0
1637108700000|2021-11-17 00:25:00|12550.4|12544.4|12547.9|12541.9|12550.5|12544.5|12547.1|12541.1|0
1637109000000|2021-11-17 00:30:00|12548.1|12542.1|12549.6|12543.6|12550.4|12544.4|12547.9|12541.9|0
1637109300000|2021-11-17 00:35:00|12549.2|12543.2|12548.9|12542.9|12549.7|12543.7|12548|12542|0
1637109600000|2021-11-17 00:40:00|12548.8|12542.8|12547.9|12541.9|12548.9|12542.9|12547.9|12541.9|0
1637109900000|2021-11-17 00:45:00|12548|12542|12547.8|12541.8|12548.7|12542.7|12547|12541|0
1637110200000|2021-11-17 00:50:00|12547.9|12541.9|12548.8|12542.8|12548.8|12542.8|12547.8|12541.8|0
1637110500000|2021-11-17 00:55:00|12548.6|12542.6|12548|12542|12549.6|12543.6|12547.1|12541.1|0
1637110800000|2021-11-17 01:00:00|12547.7|12541.7|12547.3|12541.3|12548.9|12542.9|12546.3|12540.3|0
1637111100000|2021-11-17 01:05:00|12547.2|12541.2|12545.6|12539.6|12547.3|12541.3|12545.6|12539.6|0
1637111400000|2021-11-17 01:10:00|12545.7|12539.7|12546.6|12540.6|12546.6|12540.6|12545.6|12539.6|0
1637111700000|2021-11-17 01:15:00|12546.5|12540.5|12547.4|12541.4|12548.2|12542.2|12545.7|12539.7|0
1637112000000|2021-11-17 01:20:00|12547.6|12541.6|12545.7|12539.7|12548.2|12542.2|12545.7|12539.7|0
1637112300000|2021-11-17 01:25:00|12545.8|12539.8|12547.3|12541.3|12547.4|12541.4|12545.7|12539.7|0
1637112600000|2021-11-17 01:30:00|12547.4|12541.4|12545.7|12539.7|12547.4|12541.4|12545.3|12539.3|0
1637112900000|2021-11-17 01:35:00|12545.9|12539.9|12544.3|12538.3|12546.2|12540.2|12544.3|12538.3|0
1637113200000|2021-11-17 01:40:00|12544.4|12538.4|12542.9|12536.9|12544.7|12538.7|12542.9|12536.9|0
1637113500000|2021-11-17 01:45:00|12543|12537|12544.6|12538.6|12545.4|12539.4|12542.9|12536.9|0
1637113800000|2021-11-17 01:50:00|12545|12539|12546.2|12540.2|12546.3|12540.3|12544.6|12538.6|0
1637114100000|2021-11-17 01:55:00|12546.3|12540.3|12544.6|12538.6|12546.3|12540.3|12544.6|12538.6|0
1637114400000|2021-11-17 02:00:00|12544.7|12538.7|12542.9|12536.9|12545|12539|12542.9|12536.9|0
1637114700000|2021-11-17 02:05:00|12543.3|12537.3|12543.8|12537.8|12543.8|12537.8|12543|12537|0
1637115000000|2021-11-17 02:10:00|12543.7|12537.7|12544.6|12538.6|12544.7|12538.7|12543|12537|0
1637115300000|2021-11-17 02:15:00|12544.7|12538.7|12545.5|12539.5|12545.5|12539.5|12544.6|12538.6|0
1637115600000|2021-11-17 02:20:00|12545.9|12539.9|12545.5|12539.5|12546.3|12540.3|12544.7|12538.7|0
1637115900000|2021-11-17 02:25:00|12545.2|12539.2|12543|12537|12545.2|12539.2|12543|12537|0
1637116200000|2021-11-17 02:30:00|12543.1|12537.1|12542.9|12536.9|12543.1|12537.1|12542.1|12536.1|0
1637116500000|2021-11-17 02:35:00|12543|12537|12542.1|12536.1|12543|12537|12542.1|12536.1|0
1637116800000|2021-11-17 02:40:00|12542|12536|12542|12536|12542.1|12536.1|12542|12536|0
1637117100000|2021-11-17 02:45:00|12542.1|12536.1|12542.1|12536.1|12542.1|12536.1|12542|12536|0
1637117400000|2021-11-17 02:50:00|12542|12536|12541.8|12535.8|12542|12536|12541|12535|0
1637117700000|2021-11-17 02:55:00|12541.9|12535.9|12541.8|12535.8|12541.9|12535.9|12541.8|12535.8|0
1637118000000|2021-11-17 03:00:00|12542|12536|12544.5|12538.5|12545.3|12539.3|12542|12536|0
1637118300000|2021-11-17 03:05:00|12544.9|12538.9|12544.5|12538.5|12545.3|12539.3|12544.4|12538.4|0
1637118600000|2021-11-17 03:10:00|12544.4|12538.4|12543.5|12537.5|12544.5|12538.5|12542.7|12536.7|0
1637118900000|2021-11-17 03:15:00|12543.3|12537.3|12541.9|12535.9|12543.5|12537.5|12541.8|12535.8|0
1637119200000|2021-11-17 03:20:00|12541.8|12535.8|12540.3|12534.3|12541.8|12535.8|12539.1|12533.1|0
1637119500000|2021-11-17 03:25:00|12540.2|12534.2|12540.7|12534.7|12541.2|12535.2|12539.4|12533.4|0
1637119800000|2021-11-17 03:30:00|12540.9|12534.9|12542|12536|12542.1|12536.1|12540.7|12534.7|0
1637120100000|2021-11-17 03:35:00|12541.8|12535.8|12540.4|12534.4|12541.8|12535.8|12540.3|12534.3|0
1637120400000|2021-11-17 03:40:00|12540.3|12534.3|12542.5|12536.5|12542.8|12536.8|12540.3|12534.3|0
1637120700000|2021-11-17 03:45:00|12542.4|12536.4|12542.4|12536.4|12542.4|12536.4|12541.5|12535.5|0
1637121000000|2021-11-17 03:50:00|12542.5|12536.5|12543.3|12537.3|12543.3|12537.3|12542.5|12536.5|0
1637121300000|2021-11-17 03:55:00|12543.1|12537.1|12542.5|12536.5|12543.3|12537.3|12542.1|12536.1|0
1637121600000|2021-11-17 04:00:00|12542.6|12536.6|12543.4|12537.4|12543.5|12537.5|12542.5|12536.5|0
1637121900000|2021-11-17 04:05:00|12543.5|12537.5|12541.9|12535.9|12543.5|12537.5|12541.1|12535.1|0
1637122200000|2021-11-17 04:10:00|12541.8|12535.8|12544.4|12538.4|12544.8|12538.8|12541.4|12535.4|0
1637122500000|2021-11-17 04:15:00|12544.8|12538.8|12545.2|12539.2|12545.2|12539.2|12544.8|12538.8|0
1637122800000|2021-11-17 04:20:00|12545.1|12539.1|12544.3|12538.3|12545.1|12539.1|12544.3|12538.3|0
1637123100000|2021-11-17 04:25:00|12544.7|12538.7|12545.1|12539.1|12545.1|12539.1|12544.3|12538.3|0
1637123400000|2021-11-17 04:30:00|12545|12539|12545|12539|12545|12539|12545|12539|0
1637123700000|2021-11-17 04:35:00|12544.6|12538.6|12545.1|12539.1|12545.1|12539.1|12544.2|12538.2|0
1637124000000|2021-11-17 04:40:00|12545.4|12539.4|12546.7|12540.7|12546.7|12540.7|12545.4|12539.4|0
1637124300000|2021-11-17 04:45:00|12546.3|12540.3|12546.7|12540.7|12546.8|12540.8|12545.9|12539.9|0
1637124600000|2021-11-17 04:50:00|12546.9|12540.9|12547.7|12541.7|12547.7|12541.7|12546.9|12540.9|0
1637124900000|2021-11-17 04:55:00|12547.6|12541.6|12547.6|12541.6|12547.7|12541.7|12547.6|12541.6|0
1637125200000|2021-11-17 05:00:00|12547.7|12541.7|12547.7|12541.7|12549.4|12543.4|12547.7|12541.7|0
1637125500000|2021-11-17 05:05:00|12547.8|12541.8|12549.8|12543.8|12549.8|12543.8|12547.8|12541.8|0
1637125800000|2021-11-17 05:10:00|12550.2|12544.2|12548.9|12542.9|12550.6|12544.6|12548.9|12542.9|0
1637126100000|2021-11-17 05:15:00|12549|12543|12548.1|12542.1|12549|12543|12548.1|12542.1|0
1637126400000|2021-11-17 05:20:00|12548.4|12542.4|12548.8|12542.8|12549.7|12543.7|12548|12542|0
1637126700000|2021-11-17 05:25:00|12548.7|12542.7|12548.7|12542.7|12548.7|12542.7|12547.9|12541.9|0
1637127000000|2021-11-17 05:30:00|12549.5|12543.5|12550.4|12544.4|12550.5|12544.5|12548.7|12542.7|0
1637127300000|2021-11-17 05:35:00|12550.1|12544.1|12551.4|12545.4|12552.4|12546.4|12549.7|12543.7|0
1637127600000|2021-11-17 05:40:00|12551.5|12545.5|12550.6|12544.6|12551.5|12545.5|12550.6|12544.6|0
1637127900000|2021-11-17 05:45:00|12550.4|12544.4|12548.9|12542.9|12550.6|12544.6|12548.1|12542.1|0
1637128200000|2021-11-17 05:50:00|12549|12543|12548.9|12542.9|12549|12543|12548.1|12542.1|0
1637128500000|2021-11-17 05:55:00|12548.7|12542.7|12548|12542|12549.8|12543.8|12548|12542|0
1637128800000|2021-11-17 06:00:00|12547.9|12541.9|12548.8|12542.8|12549.6|12543.6|12547.9|12541.9|0
1637129100000|2021-11-17 06:05:00|12548|12542|12547.4|12541.4|12548|12542|12547.2|12541.2|0
1637129400000|2021-11-17 06:10:00|12547.2|12541.2|12546.7|12540.7|12547.2|12541.2|12545.7|12539.7|0
1637129700000|2021-11-17 06:15:00|12547|12541|12548.3|12542.3|12548.3|12542.3|12546.6|12540.6|0
1637130000000|2021-11-17 06:20:00|12548.4|12542.4|12550|12544|12550|12544|12548.3|12542.3|0
1637130300000|2021-11-17 06:25:00|12550.1|12544.1|12551|12545|12551|12545|12550|12544|0
1637130600000|2021-11-17 06:30:00|12550.9|12544.9|12550.9|12544.9|12551.8|12545.8|12550.1|12544.1|0
1637130900000|2021-11-17 06:35:00|12550.7|12544.7|12551|12545|12551|12545|12549.3|12543.3|0
1637131200000|2021-11-17 06:40:00|12550.9|12544.9|12550.9|12544.9|12551.8|12545.8|12550|12544|0
1637131500000|2021-11-17 06:45:00|12551.1|12545.1|12548.5|12542.5|12551.7|12545.7|12548.5|12542.5|0
1637131800000|2021-11-17 06:50:00|12548.6|12542.6|12549.3|12543.3|12550.2|12544.2|12548.5|12542.5|0
1637132100000|2021-11-17 06:55:00|12549.4|12543.4|12548.5|12542.5|12550.2|12544.2|12548.5|12542.5|0
1637132400000|2021-11-17 07:00:00|12551.5|12549.5|12557|12555|12559|12557|12549.5|12547.5|29
1637132700000|2021-11-17 07:05:00|12557.5|12555.5|12547|12545|12557.5|12555.5|12547|12545|38
1637133000000|2021-11-17 07:10:00|12546.5|12544.5|12540.5|12538.5|12547.5|12545.5|12538|12536|56
1637133300000|2021-11-17 07:15:00|12541|12539|12540.5|12538.5|12543.5|12541.5|12540.5|12538.5|29
1637133600000|2021-11-17 07:20:00|12541|12539|12543|12541|12543.5|12541.5|12539.5|12537.5|24
1637133900000|2021-11-17 07:25:00|12542.5|12540.5|12545.5|12543.5|12546.5|12544.5|12540.5|12538.5|28
1637134200000|2021-11-17 07:30:00|12545|12543|12544.5|12542.5|12545|12543|12541.5|12539.5|16
1637134500000|2021-11-17 07:35:00|12545|12543|12545.5|12543.5|12545.5|12543.5|12544.5|12542.5|2
1637134800000|2021-11-17 07:40:00|12547.5|12545.5|12551.5|12549.5|12551.5|12549.5|12546|12544|39
1637135100000|2021-11-17 07:45:00|12550|12548|12547.5|12545.5|12550.5|12548.5|12547.5|12545.5|28
1637135400000|2021-11-17 07:50:00|12548|12546|12555.5|12553.5|12555.5|12553.5|12547.5|12545.5|36
1637135700000|2021-11-17 07:55:00|12556|12554|12550.5|12548.5|12557|12555|12550.5|12548.5|36
1637136000000|2021-11-17 08:00:00|12554.5|12552.5|12546.5|12544.5|12561.5|12559.5|12543|12541|654
1637136300000|2021-11-17 08:05:00|12545.5|12543.5|12551|12549|12552.5|12550.5|12537|12535|571
1637136600000|2021-11-17 08:10:00|12551.5|12549.5|12557|12555|12562.5|12560.5|12549|12547|500
1637136900000|2021-11-17 08:15:00|12558|12556|12557|12555|12566|12564|12556|12554|597
1637137200000|2021-11-17 08:20:00|12557.5|12555.5|12551|12549|12559.5|12557.5|12550|12548|259
1637137500000|2021-11-17 08:25:00|12551.5|12549.5|12550|12548|12556|12554|12550|12548|184
1637137800000|2021-11-17 08:30:00|12550.5|12548.5|12551|12549|12553|12551|12547|12545|248
1637138100000|2021-11-17 08:35:00|12550.5|12548.5|12552|12550|12556|12554|12550|12548|165
1637138400000|2021-11-17 08:40:00|12551.8|12549.8|12546.3|12544.3|12553.8|12551.8|12544.8|12542.8|164
1637138700000|2021-11-17 08:45:00|12546.8|12544.8|12543.3|12541.3|12549.3|12547.3|12542.8|12540.8|200
1637139000000|2021-11-17 08:50:00|12542.8|12540.8|12542.8|12540.8|12546.8|12544.8|12539.8|12537.8|191
1637139300000|2021-11-17 08:55:00|12544.3|12542.3|12538.8|12536.8|12544.8|12542.8|12538.3|12536.3|759
1637139600000|2021-11-17 09:00:00|12537.8|12535.8|12540.8|12538.8|12540.8|12538.8|12535.8|12533.8|984
1637139900000|2021-11-17 09:05:00|12541.3|12539.3|12545.3|12543.3|12546.3|12544.3|12541.3|12539.3|198
1637140200000|2021-11-17 09:10:00|12544.8|12542.8|12547.8|12545.8|12547.8|12545.8|12542.3|12540.3|144
1637140500000|2021-11-17 09:15:00|12548.8|12546.8|12554.8|12552.8|12556.8|12554.8|12546.3|12544.3|145
1637140800000|2021-11-17 09:20:00|12553.8|12551.8|12556.8|12554.8|12560.3|12558.3|12553.3|12551.3|95
1637141100000|2021-11-17 09:25:00|12556.3|12554.3|12558.8|12556.8|12560.8|12558.8|12554.3|12552.3|91
1637141400000|2021-11-17 09:30:00|12559.3|12557.3|12555.8|12553.8|12559.8|12557.8|12553.3|12551.3|117
1637141700000|2021-11-17 09:35:00|12556.3|12554.3|12560.8|12558.8|12560.8|12558.8|12554.3|12552.3|132
1637142000000|2021-11-17 09:40:00|12560.3|12558.3|12560.3|12558.3|12560.8|12558.8|12555.8|12553.8|152
1637142300000|2021-11-17 09:45:00|12559.8|12557.8|12565.3|12563.3|12566.8|12564.8|12558.3|12556.3|138
1637142600000|2021-11-17 09:50:00|12564.8|12562.8|12567.8|12565.8|12569.8|12567.8|12563.8|12561.8|152
1637142900000|2021-11-17 09:55:00|12568.3|12566.3|12571.3|12569.3|12571.8|12569.8|12565.8|12563.8|110
1637143200000|2021-11-17 10:00:00|12570.8|12568.8|12578.8|12576.8|12578.8|12576.8|12569.8|12567.8|215
1637143500000|2021-11-17 10:05:00|12578.3|12576.3|12567.8|12565.8|12579.3|12577.3|12567.8|12565.8|200
1637143800000|2021-11-17 10:10:00|12567.3|12565.3|12579.3|12577.3|12579.8|12577.8|12566.8|12564.8|126
1637144100000|2021-11-17 10:15:00|12578.8|12576.8|12569.3|12567.3|12581.8|12579.8|12567.8|12565.8|344
1637144400000|2021-11-17 10:20:00|12568.8|12566.8|12570.3|12568.3|12571.8|12569.8|12566.8|12564.8|79
1637144700000|2021-11-17 10:25:00|12569.8|12567.8|12569.3|12567.3|12574.3|12572.3|12568.8|12566.8|272
1637145000000|2021-11-17 10:30:00|12569.8|12567.8|12572.3|12570.3|12572.3|12570.3|12557.8|12555.8|528
1637145300000|2021-11-17 10:35:00|12571.8|12569.8|12569.3|12567.3|12573.3|12571.3|12567.3|12565.3|346
1637145600000|2021-11-17 10:40:00|12569.8|12567.8|12580.8|12578.8|12580.8|12578.8|12568.8|12566.8|194
1637145900000|2021-11-17 10:45:00|12581.3|12579.3|12580.8|12578.8|12581.3|12579.3|12575.8|12573.8|139
1637146200000|2021-11-17 10:50:00|12581.3|12579.3|12578.8|12576.8|12582.8|12580.8|12576.3|12574.3|190
1637146500000|2021-11-17 10:55:00|12579.3|12577.3|12578.8|12576.8|12581.8|12579.8|12576.8|12574.8|202
1637146800000|2021-11-17 11:00:00|12579.3|12577.3|12580.3|12578.3|12582.3|12580.3|12576.8|12574.8|127
1637147100000|2021-11-17 11:05:00|12580.8|12578.8|12582.8|12580.8|12583.8|12581.8|12580.8|12578.8|76
1637147400000|2021-11-17 11:10:00|12583.3|12581.3|12586.8|12584.8|12586.8|12584.8|12581.3|12579.3|108
1637147700000|2021-11-17 11:15:00|12587.3|12585.3|12593.3|12591.3|12593.8|12591.8|12586.8|12584.8|166
1637148000000|2021-11-17 11:20:00|12592.8|12590.8|12596.3|12594.3|12599.3|12597.3|12592.8|12590.8|124
1637148300000|2021-11-17 11:25:00|12595.8|12593.8|12594.3|12592.3|12597.3|12595.3|12592.8|12590.8|117
1637148600000|2021-11-17 11:30:00|12594.8|12592.8|12587.8|12585.8|12598.8|12596.8|12587.3|12585.3|100
1637148900000|2021-11-17 11:35:00|12588.3|12586.3|12592.8|12590.8|12593.3|12591.3|12588.3|12586.3|66
1637149200000|2021-11-17 11:40:00|12592.3|12590.3|12586.8|12584.8|12592.3|12590.3|12581.8|12579.8|167
1637149500000|2021-11-17 11:45:00|12586.3|12584.3|12585.3|12583.3|12588.8|12586.8|12584.8|12582.8|63
1637149800000|2021-11-17 11:50:00|12585.8|12583.8|12585.8|12583.8|12588.8|12586.8|12585.3|12583.3|91
1637150100000|2021-11-17 11:55:00|12584.8|12582.8|12584.3|12582.3|12585.3|12583.3|12581.8|12579.8|93
1637150400000|2021-11-17 12:00:00|12584.8|12582.8|12583.8|12581.8|12586.8|12584.8|12581.8|12579.8|103
1637150700000|2021-11-17 12:05:00|12584.3|12582.3|12585.8|12583.8|12586.8|12584.8|12583.8|12581.8|71
1637151000000|2021-11-17 12:10:00|12585.3|12583.3|12586.8|12584.8|12587.3|12585.3|12583.8|12581.8|59
1637151300000|2021-11-17 12:15:00|12586.3|12584.3|12586.8|12584.8|12589.3|12587.3|12585.8|12583.8|136
1637151600000|2021-11-17 12:20:00|12587.3|12585.3|12591.3|12589.3|12593.3|12591.3|12586.8|12584.8|51
1637151900000|2021-11-17 12:25:00|12590.8|12588.8|12591.3|12589.3|12592.8|12590.8|12586.8|12584.8|59
1637152200000|2021-11-17 12:30:00|12590.8|12588.8|12578.3|12576.3|12591.8|12589.8|12571.8|12569.8|351
1637152500000|2021-11-17 12:35:00|12578.8|12576.8|12581.8|12579.8|12584.8|12582.8|12578.3|12576.3|69
1637152800000|2021-11-17 12:40:00|12583.3|12581.3|12580.3|12578.3|12584.8|12582.8|12580.3|12578.3|28
1637153100000|2021-11-17 12:45:00|12579.8|12577.8|12581.8|12579.8|12581.8|12579.8|12577.3|12575.3|67
1637153400000|2021-11-17 12:50:00|12582.3|12580.3|12576.8|12574.8|12583.3|12581.3|12576.8|12574.8|57
1637153700000|2021-11-17 12:55:00|12576.3|12574.3|12580.3|12578.3|12580.8|12578.8|12575.8|12573.8|44
1637154000000|2021-11-17 13:00:00|12579.3|12577.3|12578.3|12576.3|12582.3|12580.3|12577.3|12575.3|344
1637154300000|2021-11-17 13:05:00|12577.8|12575.8|12573.3|12571.3|12579.3|12577.3|12572.3|12570.3|368
1637154600000|2021-11-17 13:10:00|12573.8|12571.8|12572.3|12570.3|12575.3|12573.3|12571.3|12569.3|141
1637154900000|2021-11-17 13:15:00|12572.8|12570.8|12572.8|12570.8|12576.3|12574.3|12571.8|12569.8|151
1637155200000|2021-11-17 13:20:00|12572.3|12570.3|12581.8|12579.8|12582.3|12580.3|12572.3|12570.3|89
1637155500000|2021-11-17 13:25:00|12582.3|12580.3|12583.8|12581.8|12585.3|12583.3|12580.3|12578.3|444
1637155800000|2021-11-17 13:30:00|12583.3|12581.3|12583.8|12581.8|12585.3|12583.3|12581.3|12579.3|93
1637156100000|2021-11-17 13:35:00|12584.3|12582.3|12589.8|12587.8|12590.3|12588.3|12584.3|12582.3|72
1637156400000|2021-11-17 13:40:00|12590.3|12588.3|12586.3|12584.3|12590.3|12588.3|12585.3|12583.3|124
1637156700000|2021-11-17 13:45:00|12586.8|12584.8|12595.3|12593.3|12595.3|12593.3|12585.3|12583.3|96
1637157000000|2021-11-17 13:50:00|12595.8|12593.8|12594.8|12592.8|12596.3|12594.3|12593.3|12591.3|82
1637157300000|2021-11-17 13:55:00|12595.3|12593.3|12592.3|12590.3|12597.8|12595.8|12592.3|12590.3|140
1637157600000|2021-11-17 14:00:00|12591.3|12589.3|12591.3|12589.3|12595.8|12593.8|12589.3|12587.3|144
1637157900000|2021-11-17 14:05:00|12591.8|12589.8|12596.3|12594.3|12596.3|12594.3|12590.3|12588.3|161
1637158200000|2021-11-17 14:10:00|12596.8|12594.8|12598.3|12596.3|12598.3|12596.3|12595.3|12593.3|116
1637158500000|2021-11-17 14:15:00|12597.3|12595.3|12596.3|12594.3|12598.3|12596.3|12593.3|12591.3|158
1637158800000|2021-11-17 14:20:00|12596.8|12594.8|12594.8|12592.8|12599.3|12597.3|12594.3|12592.3|110
1637159100000|2021-11-17 14:25:00|12595.3|12593.3|12593.3|12591.3|12595.3|12593.3|12585.3|12583.3|210
1637159400000|2021-11-17 14:30:00|12593.8|12591.8|12601.3|12599.3|12602.3|12600.3|12587.3|12585.3|344
1637159700000|2021-11-17 14:35:00|12601.8|12599.8|12600.3|12598.3|12602.8|12600.8|12595.3|12593.3|325
1637160000000|2021-11-17 14:40:00|12600.8|12598.8|12596.3|12594.3|12602.3|12600.3|12594.8|12592.8|207
1637160300000|2021-11-17 14:45:00|12596.8|12594.8|12589.3|12587.3|12601.3|12599.3|12587.3|12585.3|304
1637160600000|2021-11-17 14:50:00|12588.8|12586.8|12587.3|12585.3|12589.3|12587.3|12584.3|12582.3|361
1637160900000|2021-11-17 14:55:00|12587.8|12585.8|12589.3|12587.3|12590.3|12588.3|12586.3|12584.3|310
1637161200000|2021-11-17 15:00:00|12588.3|12586.3|12592.3|12590.3|12592.8|12590.8|12582.3|12580.3|316
1637161500000|2021-11-17 15:05:00|12592.8|12590.8|12601.3|12599.3|12601.3|12599.3|12592.3|12590.3|276
1637161800000|2021-11-17 15:10:00|12601.1|12599.1|12604.1|12602.1|12604.1|12602.1|12599.1|12597.1|224
1637162100000|2021-11-17 15:15:00|12603.6|12601.6|12598.1|12596.1|12604.1|12602.1|12597.1|12595.1|190
1637162400000|2021-11-17 15:20:00|12597.6|12595.6|12600.1|12598.1|12605.1|12603.1|12597.1|12595.1|175
1637162700000|2021-11-17 15:25:00|12599.6|12597.6|12600.1|12598.1|12603.1|12601.1|12599.1|12597.1|192
1637163000000|2021-11-17 15:30:00|12599.1|12597.1|12600.6|12598.6|12604.1|12602.1|12599.1|12597.1|468
1637163300000|2021-11-17 15:35:00|12600.1|12598.1|12604.6|12602.6|12605.6|12603.6|12599.1|12597.1|175
1637163600000|2021-11-17 15:40:00|12604.1|12602.1|12604.6|12602.6|12607.1|12605.1|12602.1|12600.1|167
1637163900000|2021-11-17 15:45:00|12605.1|12603.1|12599.6|12597.6|12606.1|12604.1|12599.1|12597.1|104
1637164200000|2021-11-17 15:50:00|12600.1|12598.1|12596.1|12594.1|12600.1|12598.1|12593.1|12591.1|137
1637164500000|2021-11-17 15:55:00|12596.6|12594.6|12602.6|12600.6|12602.6|12600.6|12595.1|12593.1|379
1637164800000|2021-11-17 16:00:00|12602.1|12600.1|12602.1|12600.1|12603.1|12601.1|12596.1|12594.1|262
1637165100000|2021-11-17 16:05:00|12602.6|12600.6|12603.1|12601.1|12607.1|12605.1|12600.1|12598.1|262
1637165400000|2021-11-17 16:10:00|12604.1|12602.1|12602.1|12600.1|12605.1|12603.1|12602.1|12600.1|247
1637165700000|2021-11-17 16:15:00|12601.1|12599.1|12604.1|12602.1|12607.6|12605.6|12599.1|12597.1|1535
1637166000000|2021-11-17 16:20:00|12605.1|12603.1|12601.1|12599.1|12607.6|12605.6|12601.1|12599.1|345
1637166300000|2021-11-17 16:25:00|12601.6|12599.6|12603.6|12601.6|12604.1|12602.1|12594.1|12592.1|1419
1637166600000|2021-11-17 16:30:00|12601.1|12599.1|12598.1|12596.1|12602.1|12600.1|12598.1|12596.1|699
1637166900000|2021-11-17 16:35:00|12598.6|12596.6|12601.1|12599.1|12603.6|12601.6|12598.6|12596.6|255
1637167200000|2021-11-17 16:40:00|12601.6|12599.6|12602.1|12600.1|12606.6|12604.6|12600.1|12598.1|229
1637167500000|2021-11-17 16:45:00|12602.6|12600.6|12601.6|12599.6|12602.6|12600.6|12598.6|12596.6|18
1637167800000|2021-11-17 16:50:00|12602.1|12600.1|12603.6|12601.6|12603.6|12601.6|12599.1|12597.1|26
1637168100000|2021-11-17 16:55:00|12604.1|12602.1|12603.6|12601.6|12607.6|12605.6|12603.1|12601.1|36
1637168400000|2021-11-17 17:00:00|12604.1|12602.1|12603.1|12601.1|12605.1|12603.1|12601.1|12599.1|52
1637168700000|2021-11-17 17:05:00|12602.1|12600.1|12597.1|12595.1|12602.1|12600.1|12596.6|12594.6|36
1637169000000|2021-11-17 17:10:00|12597.6|12595.6|12596.1|12594.1|12599.1|12597.1|12595.1|12593.1|16
1637169300000|2021-11-17 17:15:00|12595.6|12593.6|12596.1|12594.1|12597.1|12595.1|12594.1|12592.1|515
1637169600000|2021-11-17 17:20:00|12596.6|12594.6|12593.6|12591.6|12599.6|12597.6|12593.6|12591.6|53
1637169900000|2021-11-17 17:25:00|12593.1|12591.1|12589.1|12587.1|12595.6|12593.6|12588.6|12586.6|35
1637170200000|2021-11-17 17:30:00|12589.6|12587.6|12591.6|12589.6|12592.1|12590.1|12588.1|12586.1|38
1637170500000|2021-11-17 17:35:00|12592.1|12590.1|12592.6|12590.6|12594.1|12592.1|12591.1|12589.1|14
1637170800000|2021-11-17 17:40:00|12593.1|12591.1|12590.1|12588.1|12594.6|12592.6|12588.1|12586.1|18
1637171100000|2021-11-17 17:45:00|12589.6|12587.6|12592.6|12590.6|12593.6|12591.6|12588.1|12586.1|22
1637171400000|2021-11-17 17:50:00|12593.1|12591.1|12593.1|12591.1|12593.6|12591.6|12592.1|12590.1|33
1637171700000|2021-11-17 17:55:00|12592.6|12590.6|12595.6|12593.6|12596.1|12594.1|12591.6|12589.6|58
1637172000000|2021-11-17 18:00:00|12595.1|12593.1|12599.6|12597.6|12600.6|12598.6|12593.6|12591.6|17
1637172300000|2021-11-17 18:05:00|12599.1|12597.1|12597.1|12595.1|12602.1|12600.1|12597.1|12595.1|29
1637172600000|2021-11-17 18:10:00|12598.1|12596.1|12597.6|12595.6|12598.1|12596.1|12595.6|12593.6|14
1637172900000|2021-11-17 18:15:00|12597.1|12595.1|12598.6|12596.6|12599.6|12597.6|12596.1|12594.1|8
1637173200000|2021-11-17 18:20:00|12599.1|12597.1|12601.6|12599.6|12602.1|12600.1|12596.6|12594.6|9
1637173500000|2021-11-17 18:25:00|12601.1|12599.1|12601.6|12599.6|12602.6|12600.6|12599.6|12597.6|3
1637173800000|2021-11-17 18:30:00|12602.1|12600.1|12602.1|12600.1|12602.6|12600.6|12600.6|12598.6|5
1637174100000|2021-11-17 18:35:00|12602.6|12600.6|12604.6|12602.6|12604.6|12602.6|12602.1|12600.1|11
1637174400000|2021-11-17 18:40:00|12604.1|12602.1|12607.1|12605.1|12607.1|12605.1|12604.1|12602.1|5
1637174700000|2021-11-17 18:45:00|12605.6|12603.6|12606.6|12604.6|12608.6|12606.6|12605.6|12603.6|15
1637175000000|2021-11-17 18:50:00|12607.1|12605.1|12607.6|12605.6|12608.6|12606.6|12606.6|12604.6|5
1637175300000|2021-11-17 18:55:00|12608.1|12606.1|12609.1|12607.1|12609.6|12607.6|12606.6|12604.6|8
1637175600000|2021-11-17 19:00:00|12608.6|12606.6|12608.6|12606.6|12609.6|12607.6|12607.6|12605.6|11
1637175900000|2021-11-17 19:05:00|12609.1|12607.1|12607.6|12605.6|12609.6|12607.6|12607.1|12605.1|6
1637176200000|2021-11-17 19:10:00|12606.6|12604.6|12607.1|12605.1|12608.1|12606.1|12606.6|12604.6|6
1637176500000|2021-11-17 19:15:00|12607.6|12605.6|12604.6|12602.6|12608.1|12606.1|12604.1|12602.1|9
1637176800000|2021-11-17 19:20:00|12604.1|12602.1|12604.1|12602.1|12604.6|12602.6|12602.1|12600.1|13
1637177100000|2021-11-17 19:25:00|12604.6|12602.6|12606.1|12604.1|12606.1|12604.1|12603.1|12601.1|14
1637177400000|2021-11-17 19:30:00|12605.6|12603.6|12602.6|12600.6|12606.1|12604.1|12602.6|12600.6|18
1637177700000|2021-11-17 19:35:00|12603.1|12601.1|12605.6|12603.6|12606.1|12604.1|12602.6|12600.6|10
1637178000000|2021-11-17 19:40:00|12606.1|12604.1|12608.6|12606.6|12608.6|12606.6|12606.1|12604.1|5
1637178300000|2021-11-17 19:45:00|12609.1|12607.1|12609.6|12607.6|12610.1|12608.1|12607.6|12605.6|4
1637178600000|2021-11-17 19:50:00|12610.1|12608.1|12609.1|12607.1|12610.1|12608.1|12608.1|12606.1|2
1637178900000|2021-11-17 19:55:00|12609.6|12607.6|12610.1|12608.1|12610.1|12608.1|12608.6|12606.6|4
1637179200000|2021-11-17 20:00:00|12609.6|12607.6|12606.1|12604.1|12611.1|12609.1|12606.1|12604.1|20
1637179500000|2021-11-17 20:05:00|12606.6|12604.6|12607.6|12605.6|12608.6|12606.6|12605.6|12603.6|12
1637179800000|2021-11-17 20:10:00|12607.1|12605.1|12608.6|12606.6|12608.6|12606.6|12606.1|12604.1|17
1637180100000|2021-11-17 20:15:00|12608.1|12606.1|12608.6|12606.6|12613.6|12611.6|12607.6|12605.6|51
1637180400000|2021-11-17 20:20:00|12609.1|12607.1|12609.1|12607.1|12611.1|12609.1|12608.6|12606.6|14
1637180700000|2021-11-17 20:25:00|12610.1|12608.1|12608.1|12606.1|12610.6|12608.6|12607.6|12605.6|8
1637181000000|2021-11-17 20:30:00|12608.6|12606.6|12608.6|12606.6|12609.1|12607.1|12607.1|12605.1|6
1637181300000|2021-11-17 20:35:00|12609.1|12607.1|12613.1|12611.1|12613.1|12611.1|12608.1|12606.1|9
1637181600000|2021-11-17 20:40:00|12612.6|12610.6|12613.1|12611.1|12613.1|12611.1|12610.1|12608.1|14
1637181900000|2021-11-17 20:45:00|12612.6|12610.6|12609.6|12607.6|12614.1|12612.1|12607.6|12605.6|20
1637182200000|2021-11-17 20:50:00|12609.1|12607.1|12608.1|12606.1|12609.6|12607.6|12606.1|12604.1|45
1637182500000|2021-11-17 20:55:00|12608.6|12606.6|12599.1|12593.1|12609.6|12607.6|12597.6|12593.1|93
1637182800000|2021-11-17 21:00:00|12600.6|12594.6|12598|12592|12600.8|12594.8|12597.3|12591.3|0
1637183100000|2021-11-17 21:05:00|12598.1|12592.1|12594.4|12588.4|12598.8|12592.8|12594.4|12588.4|0
1637183400000|2021-11-17 21:10:00|12594.5|12588.5|12598.3|12592.3|12599.6|12593.6|12594.5|12588.5|0
1637183700000|2021-11-17 21:15:00|12598.4|12592.4|12598|12592|12598.8|12592.8|12596.6|12590.6|0
1637184000000|2021-11-17 21:20:00|12598.1|12592.1|12597.7|12591.7|12599.6|12593.6|12597.3|12591.3|0
1637184300000|2021-11-17 21:25:00|12597.8|12591.8|12598|12592|12598.3|12592.3|12597.3|12591.3|0
1637184600000|2021-11-17 21:30:00|12597.7|12591.7|12597.7|12591.7|12598.2|12592.2|12597.7|12591.7|0
1637184900000|2021-11-17 21:35:00|12597.8|12591.8|12598.8|12592.8|12598.9|12592.9|12597.7|12591.7|0
1637185200000|2021-11-17 21:40:00|12598.9|12592.9|12598.8|12592.8|12599.1|12593.1|12598.3|12592.3|0
1637185500000|2021-11-17 21:45:00|12598.6|12592.6|12599.1|12593.1|12599.1|12593.1|12598.6|12592.6|0
1637185800000|2021-11-17 21:50:00|12599|12593|12598.3|12592.3|12599|12593|12598.3|12592.3|0
1637186100000|2021-11-17 21:55:00|12598.4|12592.4|12598.8|12592.8|12598.9|12592.9|12598.3|12592.3|0
1637186400000|2021-11-17 22:00:00|12598.6|12592.6|12598.8|12592.8|12598.8|12592.8|12598.6|12592.6|0
1637186700000|2021-11-17 22:05:00|12598.6|12592.6|12599|12593|12599|12593|12598.6|12592.6|0
1637187000000|2021-11-17 22:10:00|12598.8|12592.8|12598.5|12592.5|12599|12593|12598.5|12592.5|0
1637187300000|2021-11-17 22:15:00|12598.8|12592.8|12598.6|12592.6|12599|12593|12598.6|12592.6|0
1637187600000|2021-11-17 22:20:00|12598.5|12592.5|12598.5|12592.5|12598.6|12592.6|12598.5|12592.5|0
1637187900000|2021-11-17 22:25:00|12598.4|12592.4|12598.5|12592.5|12598.5|12592.5|12598.3|12592.3|0
1637188200000|2021-11-17 22:30:00|12598.6|12592.6|12598.5|12592.5|12598.6|12592.6|12598.5|12592.5|0
1637189100000|2021-11-17 22:45:00|12598.4|12592.4|12598.3|12592.3|12598.4|12592.4|12598.1|12592.1|0
1637189400000|2021-11-17 22:50:00|12598.4|12592.4|12598.4|12592.4|12598.5|12592.5|12598.3|12592.3|0
1637189700000|2021-11-17 22:55:00|12598.1|12592.1|12598.1|12592.1|12598.3|12592.3|12598.1|12592.1|0
1637190000000|2021-11-17 23:00:00|12598.2|12592.2|12601|12595|12601.1|12595.1|12598.2|12592.2|0
1637190300000|2021-11-17 23:05:00|12601.1|12595.1|12599.6|12593.6|12601.1|12595.1|12599.6|12593.6|0
1637190600000|2021-11-17 23:10:00|12599.7|12593.7|12597.7|12591.7|12600|12594|12597.7|12591.7|0
1637190900000|2021-11-17 23:15:00|12597.9|12591.9|12599.1|12593.1|12599.1|12593.1|12597.7|12591.7|0
1637191200000|2021-11-17 23:20:00|12599.2|12593.2|12598.8|12592.8|12599.9|12593.9|12598.3|12592.3|0
1637191500000|2021-11-17 23:25:00|12598.7|12592.7|12601|12595|12601.3|12595.3|12598.3|12592.3|0
1637191800000|2021-11-17 23:30:00|12601.1|12595.1|12601.3|12595.3|12601.7|12595.7|12599.6|12593.6|0
1637192100000|2021-11-17 23:35:00|12601.7|12595.7|12602|12596|12602|12596|12601.3|12595.3|0
1637192400000|2021-11-17 23:40:00|12601.9|12595.9|12603.1|12597.1|12603.1|12597.1|12601.3|12595.3|0
1637192700000|2021-11-17 23:45:00|12602.8|12596.8|12602.3|12596.3|12603.1|12597.1|12602.3|12596.3|0
1637193000000|2021-11-17 23:50:00|12602.4|12596.4|12603.3|12597.3|12603.6|12597.6|12602.4|12596.4|0
1637193300000|2021-11-17 23:55:00|12603.5|12597.5|12603.9|12597.9|12604.1|12598.1|12602.7|12596.7|0
1637193600000|2021-11-18 00:00:00|12603.6|12597.6|12604.7|12598.7|12605|12599|12602.5|12596.5|0
1637193900000|2021-11-18 00:05:00|12604.6|12598.6|12604.4|12598.4|12605.5|12599.5|12603.9|12597.9|0
1637194200000|2021-11-18 00:10:00|12604.3|12598.3|12602.8|12596.8|12604.7|12598.7|12602.5|12596.5|0
1637194500000|2021-11-18 00:15:00|12602.9|12596.9|12601|12595|12603.3|12597.3|12598|12592|0
1637194800000|2021-11-18 00:20:00|12600.9|12594.9|12601.3|12595.3|12602.5|12596.5|12600.1|12594.1|0
1637195100000|2021-11-18 00:25:00|12601.7|12595.7|12601.7|12595.7|12602.5|12596.5|12600.9|12594.9|0
1637195400000|2021-11-18 00:30:00|12601.6|12595.6|12601.6|12595.6|12602.5|12596.5|12600|12594|0
1637195700000|2021-11-18 00:35:00|12601.3|12595.3|12604.1|12598.1|12604.1|12598.1|12600.8|12594.8|0
1637196000000|2021-11-18 00:40:00|12604|12598|12601.2|12595.2|12604.1|12598.1|12600.8|12594.8|0
1637196300000|2021-11-18 00:45:00|12601.4|12595.4|12603.4|12597.4|12605.1|12599.1|12601.4|12595.4|0
1637196600000|2021-11-18 00:50:00|12603.3|12597.3|12603.8|12597.8|12603.9|12597.9|12601.8|12595.8|0
1637196900000|2021-11-18 00:55:00|12603.9|12597.9|12602.9|12596.9|12603.9|12597.9|12602.9|12596.9|0
1637197200000|2021-11-18 01:00:00|12603|12597|12601.4|12595.4|12603.9|12597.9|12601.4|12595.4|0
1637197500000|2021-11-18 01:05:00|12601.3|12595.3|12602.2|12596.2|12602.3|12596.3|12600.6|12594.6|0
1637197800000|2021-11-18 01:10:00|12602|12596|12600.2|12594.2|12603|12597|12600.2|12594.2|0
1637198100000|2021-11-18 01:15:00|12599.9|12593.9|12599|12593|12599.9|12593.9|12597.3|12591.3|0
1637198400000|2021-11-18 01:20:00|12599.1|12593.1|12596.2|12590.2|12600.7|12594.7|12596.2|12590.2|0
1637198700000|2021-11-18 01:25:00|12596.1|12590.1|12597.9|12591.9|12598.7|12592.7|12596.1|12590.1|0
1637199000000|2021-11-18 01:30:00|12597.7|12591.7|12597.9|12591.9|12597.9|12591.9|12595.4|12589.4|0
1637199300000|2021-11-18 01:35:00|12597.8|12591.8|12596.6|12590.6|12597.9|12591.9|12596.3|12590.3|0
1637199600000|2021-11-18 01:40:00|12596.8|12590.8|12595.4|12589.4|12598|12592|12594.6|12588.6|0
1637199900000|2021-11-18 01:45:00|12595|12589|12595.5|12589.5|12597.1|12591.1|12593.8|12587.8|0
1637200200000|2021-11-18 01:50:00|12595.4|12589.4|12594.6|12588.6|12596.3|12590.3|12593|12587|0
1637200500000|2021-11-18 01:55:00|12595.4|12589.4|12594.7|12588.7|12596.3|12590.3|12594.6|12588.6|0
1637200800000|2021-11-18 02:00:00|12594.6|12588.6|12596.4|12590.4|12597.2|12591.2|12594.2|12588.2|0
1637201100000|2021-11-18 02:05:00|12596.6|12590.6|12592.4|12586.4|12597.2|12591.2|12592.4|12586.4|0
1637201400000|2021-11-18 02:10:00|12592.2|12586.2|12592.2|12586.2|12593.2|12587.2|12590.9|12584.9|0
1637201700000|2021-11-18 02:15:00|12591.4|12585.4|12592|12586|12592.2|12586.2|12590.4|12584.4|0
1637202000000|2021-11-18 02:20:00|12591.6|12585.6|12592|12586|12592.1|12586.1|12591.2|12585.2|0
1637202300000|2021-11-18 02:25:00|12591.7|12585.7|12596.3|12590.3|12596.3|12590.3|12591.2|12585.2|0
1637202600000|2021-11-18 02:30:00|12597.1|12591.1|12596.4|12590.4|12598.4|12592.4|12596.3|12590.3|0
1637202900000|2021-11-18 02:35:00|12596.5|12590.5|12599|12593|12599.8|12593.8|12596.4|12590.4|0
1637203200000|2021-11-18 02:40:00|12598.6|12592.6|12597.4|12591.4|12599|12593|12597.3|12591.3|0
1637203500000|2021-11-18 02:45:00|12597.3|12591.3|12597.3|12591.3|12598.1|12592.1|12597.2|12591.2|0
1637203800000|2021-11-18 02:50:00|12597.4|12591.4|12596.4|12590.4|12597.4|12591.4|12596.4|12590.4|0
1637204100000|2021-11-18 02:55:00|12596.5|12590.5|12595.6|12589.6|12596.5|12590.5|12594.8|12588.8|0
1637204400000|2021-11-18 03:00:00|12595.2|12589.2|12595.6|12589.6|12595.6|12589.6|12593.9|12587.9|0
1637204700000|2021-11-18 03:05:00|12595.4|12589.4|12595.6|12589.6|12596.5|12590.5|12595.1|12589.1|0
1637205000000|2021-11-18 03:10:00|12595.5|12589.5|12594.8|12588.8|12595.6|12589.6|12594.7|12588.7|0
1637205300000|2021-11-18 03:15:00|12595.6|12589.6|12594.7|12588.7|12595.6|12589.6|12594.7|12588.7|0
1637205600000|2021-11-18 03:20:00|12594.6|12588.6|12594.7|12588.7|12596.3|12590.3|12594.6|12588.6|0
1637205900000|2021-11-18 03:25:00|12595.1|12589.1|12596.3|12590.3|12596.3|12590.3|12595.1|12589.1|0
1637206200000|2021-11-18 03:30:00|12595.9|12589.9|12595.5|12589.5|12597.1|12591.1|12595.5|12589.5|0
1637206500000|2021-11-18 03:35:00|12595.9|12589.9|12596.3|12590.3|12597.3|12591.3|12595.6|12589.6|0
1637206800000|2021-11-18 03:40:00|12595.9|12589.9|12597.2|12591.2|12597.3|12591.3|12595.5|12589.5|0
1637207100000|2021-11-18 03:45:00|12596.9|12590.9|12598.9|12592.9|12598.9|12592.9|12596.4|12590.4|0
1637207400000|2021-11-18 03:50:00|12598.7|12592.7|12598.1|12592.1|12599|12593|12598.1|12592.1|0
1637207700000|2021-11-18 03:55:00|12598.4|12592.4|12597.2|12591.2|12598.9|12592.9|12597.2|12591.2|0
1637208000000|2021-11-18 04:00:00|12597.3|12591.3|12598.1|12592.1|12598.1|12592.1|12597.3|12591.3|0
1637208300000|2021-11-18 04:05:00|12598.3|12592.3|12598|12592|12598.4|12592.4|12598|12592|0
1637208600000|2021-11-18 04:10:00|12598.1|12592.1|12598|12592|12598.9|12592.9|12598|12592|0
1637208900000|2021-11-18 04:15:00|12598.1|12592.1|12599.7|12593.7|12599.7|12593.7|12598.1|12592.1|0
1637209200000|2021-11-18 04:20:00|12599.3|12593.3|12599.7|12593.7|12599.8|12593.8|12598.9|12592.9|0
1637209500000|2021-11-18 04:25:00|12599.8|12593.8|12599.7|12593.7|12599.8|12593.8|12599.7|12593.7|0
1637209800000|2021-11-18 04:30:00|12599.3|12593.3|12599.7|12593.7|12599.8|12593.8|12598.9|12592.9|0
1637210100000|2021-11-18 04:35:00|12600|12594|12600.7|12594.7|12600.7|12594.7|12599.9|12593.9|0
1637210400000|2021-11-18 04:40:00|12600.3|12594.3|12599.9|12593.9|12600.3|12594.3|12599.9|12593.9|0
1637210700000|2021-11-18 04:45:00|12600|12594|12600|12594|12600|12594|12600|12594|0
1637211000000|2021-11-18 04:50:00|12600.4|12594.4|12600.8|12594.8|12600.8|12594.8|12600|12594|0
1637211300000|2021-11-18 04:55:00|12600.4|12594.4|12600.9|12594.9|12601.7|12595.7|12600|12594|0
1637211600000|2021-11-18 05:00:00|12601|12595|12604.3|12598.3|12604.3|12598.3|12601|12595|0
1637211900000|2021-11-18 05:05:00|12604.2|12598.2|12606.6|12600.6|12607.5|12601.5|12603.4|12597.4|0
1637212200000|2021-11-18 05:10:00|12606.4|12600.4|12605.9|12599.9|12606.4|12600.4|12604.2|12598.2|0
1637212500000|2021-11-18 05:15:00|12606.1|12600.1|12604.2|12598.2|12606.7|12600.7|12603.4|12597.4|0
1637212800000|2021-11-18 05:20:00|12604.3|12598.3|12603.4|12597.4|12605.1|12599.1|12603.4|12597.4|0
1637213100000|2021-11-18 05:25:00|12603.5|12597.5|12603.5|12597.5|12604.3|12598.3|12603.4|12597.4|0
1637213400000|2021-11-18 05:30:00|12603.9|12597.9|12605.2|12599.2|12605.2|12599.2|12603.5|12597.5|0
1637213700000|2021-11-18 05:35:00|12605.6|12599.6|12605.2|12599.2|12606|12600|12604.4|12598.4|0
1637214000000|2021-11-18 05:40:00|12605.1|12599.1|12604.3|12598.3|12606|12600|12604.3|12598.3|0
1637214300000|2021-11-18 05:45:00|12604.4|12598.4|12603.5|12597.5|12604.4|12598.4|12602.7|12596.7|0
1637214600000|2021-11-18 05:50:00|12603.4|12597.4|12601.8|12595.8|12603.8|12597.8|12601.7|12595.7|0
1637214900000|2021-11-18 05:55:00|12601.6|12595.6|12601.8|12595.8|12602.6|12596.6|12600.9|12594.9|0
1637215200000|2021-11-18 06:00:00|12601.6|12595.6|12601.9|12595.9|12602.7|12596.7|12600.9|12594.9|0
1637215500000|2021-11-18 06:05:00|12601.7|12595.7|12601.1|12595.1|12601.9|12595.9|12600.3|12594.3|0
1637215800000|2021-11-18 06:10:00|12601|12595|12601|12595|12601.9|12595.9|12600.6|12594.6|0
1637216100000|2021-11-18 06:15:00|12601.4|12595.4|12602.6|12596.6|12602.6|12596.6|12601.4|12595.4|0
1637216400000|2021-11-18 06:20:00|12602.5|12596.5|12601.9|12595.9|12602.7|12596.7|12601.8|12595.8|0
1637216700000|2021-11-18 06:25:00|12601.8|12595.8|12602.7|12596.7|12602.7|12596.7|12601.8|12595.8|0
1637217000000|2021-11-18 06:30:00|12602.5|12596.5|12601.1|12595.1|12602.7|12596.7|12601.1|12595.1|0
1637217300000|2021-11-18 06:35:00|12601.2|12595.2|12601.2|12595.2|12602|12596|12601.1|12595.1|0
1637217600000|2021-11-18 06:40:00|12601.3|12595.3|12602.1|12596.1|12602.1|12596.1|12601.3|12595.3|0
1637217900000|2021-11-18 06:45:00|12602|12596|12601.2|12595.2|12602|12596|12601.1|12595.1|0
1637218200000|2021-11-18 06:50:00|12601.1|12595.1|12601|12595|12601.2|12595.2|12600.3|12594.3|0
1637218500000|2021-11-18 06:55:00|12601.1|12595.1|12600.4|12594.4|12601.6|12595.6|12600.4|12594.4|0
1637218800000|2021-11-18 07:00:00|12601.4|12595.4|12604.6|12602.6|12604.6|12602.6|12595.1|12593.1|65
1637219100000|2021-11-18 07:05:00|12605.1|12603.1|12600.6|12598.6|12606.1|12604.1|12599.6|12597.6|46
1637219400000|2021-11-18 07:10:00|12601.1|12599.1|12603.6|12601.6|12605.6|12603.6|12601.1|12599.1|28
1637219700000|2021-11-18 07:15:00|12604.1|12602.1|12608.1|12606.1|12608.6|12606.6|12604.1|12602.1|20
1637220000000|2021-11-18 07:20:00|12608.6|12606.6|12610.6|12608.6|12611.6|12609.6|12607.1|12605.1|16
1637220300000|2021-11-18 07:25:00|12611.1|12609.1|12610.6|12608.6|12611.1|12609.1|12609.1|12607.1|6
1637220600000|2021-11-18 07:30:00|12610.1|12608.1|12604.6|12602.6|12612.6|12610.6|12603.1|12601.1|20
1637220900000|2021-11-18 07:35:00|12605.1|12603.1|12602.1|12600.1|12605.6|12603.6|12602.1|12600.1|15
1637221200000|2021-11-18 07:40:00|12601.6|12599.6|12604.6|12602.6|12605.6|12603.6|12600.6|12598.6|13
1637221500000|2021-11-18 07:45:00|12604.1|12602.1|12602.6|12600.6|12606.6|12604.6|12602.6|12600.6|19
1637221800000|2021-11-18 07:50:00|12603.1|12601.1|12604.1|12602.1|12604.6|12602.6|12602.6|12600.6|9
1637222100000|2021-11-18 07:55:00|12604.6|12602.6|12609.6|12607.6|12612.1|12610.1|12604.1|12602.1|51
1637222400000|2021-11-18 08:00:00|12613.1|12611.1|12621.6|12619.6|12626.6|12624.6|12611.1|12609.1|594
1637222700000|2021-11-18 08:05:00|12621.1|12619.1|12621.6|12619.6|12624.1|12622.1|12614.1|12612.1|381
1637223000000|2021-11-18 08:10:00|12621.1|12619.1|12619.1|12617.1|12625.1|12623.1|12614.1|12612.1|484
1637223300000|2021-11-18 08:15:00|12619.6|12617.6|12614.6|12612.6|12621.6|12619.6|12612.1|12610.1|275
1637223600000|2021-11-18 08:20:00|12614.1|12612.1|12617.1|12615.1|12620.1|12618.1|12612.1|12610.1|166
1637223900000|2021-11-18 08:25:00|12617.6|12615.6|12615.6|12613.6|12619.1|12617.1|12610.1|12608.1|203
1637224200000|2021-11-18 08:30:00|12616.1|12614.1|12623.6|12621.6|12623.6|12621.6|12614.1|12612.1|323
1637224500000|2021-11-18 08:35:00|12623.1|12621.1|12622.1|12620.1|12624.1|12622.1|12618.6|12616.6|192
1637224800000|2021-11-18 08:40:00|12621.3|12619.3|12619.8|12617.8|12626.3|12624.3|12614.3|12612.3|258
1637225100000|2021-11-18 08:45:00|12619.3|12617.3|12609.8|12607.8|12619.8|12617.8|12606.8|12604.8|103
1637225400000|2021-11-18 08:50:00|12609.3|12607.3|12603.8|12601.8|12610.8|12608.8|12602.3|12600.3|139
1637225700000|2021-11-18 08:55:00|12604.3|12602.3|12601.3|12599.3|12611.3|12609.3|12600.8|12598.8|214
1637226000000|2021-11-18 09:00:00|12602.3|12600.3|12602.3|12600.3|12604.3|12602.3|12599.3|12597.3|93
1637226300000|2021-11-18 09:05:00|12603.3|12601.3|12608.3|12606.3|12608.3|12606.3|12600.3|12598.3|178
1637226600000|2021-11-18 09:10:00|12607.8|12605.8|12604.8|12602.8|12611.3|12609.3|12603.8|12601.8|130
1637226900000|2021-11-18 09:15:00|12605.3|12603.3|12601.8|12599.8|12607.3|12605.3|12601.3|12599.3|79
1637227200000|2021-11-18 09:20:00|12602.3|12600.3|12603.3|12601.3|12606.8|12604.8|12601.3|12599.3|104
1637227500000|2021-11-18 09:25:00|12603.8|12601.8|12607.3|12605.3|12609.3|12607.3|12603.3|12601.3|109
1637227800000|2021-11-18 09:30:00|12606.8|12604.8|12607.8|12605.8|12607.8|12605.8|12603.3|12601.3|66
1637228100000|2021-11-18 09:35:00|12608.3|12606.3|12607.8|12605.8|12611.3|12609.3|12605.3|12603.3|278
1637228400000|2021-11-18 09:40:00|12607.3|12605.3|12603.8|12601.8|12608.8|12606.8|12601.3|12599.3|209
1637228700000|2021-11-18 09:45:00|12604.3|12602.3|12598.3|12596.3|12604.3|12602.3|12597.3|12595.3|60
1637229000000|2021-11-18 09:50:00|12598.8|12596.8|12592.8|12590.8|12599.3|12597.3|12591.3|12589.3|148
1637229300000|2021-11-18 09:55:00|12592.3|12590.3|12589.3|12587.3|12596.3|12594.3|12589.3|12587.3|88
1637229600000|2021-11-18 10:00:00|12589.8|12587.8|12586.3|12584.3|12590.8|12588.8|12585.3|12583.3|142
1637229900000|2021-11-18 10:05:00|12586.8|12584.8|12598.8|12596.8|12599.8|12597.8|12586.3|12584.3|175
1637230200000|2021-11-18 10:10:00|12598.3|12596.3|12600.3|12598.3|12600.3|12598.3|12592.3|12590.3|94
1637230500000|2021-11-18 10:15:00|12600.8|12598.8|12601.8|12599.8|12602.3|12600.3|12597.3|12595.3|101
1637230800000|2021-11-18 10:20:00|12602.3|12600.3|12599.3|12597.3|12603.3|12601.3|12599.3|12597.3|84
1637231100000|2021-11-18 10:25:00|12598.3|12596.3|12591.3|12589.3|12598.8|12596.8|12590.3|12588.3|183
1637231400000|2021-11-18 10:30:00|12590.3|12588.3|12585.3|12583.3|12591.3|12589.3|12585.3|12583.3|116
1637231700000|2021-11-18 10:35:00|12585.8|12583.8|12586.8|12584.8|12588.3|12586.3|12584.3|12582.3|120
1637232000000|2021-11-18 10:40:00|12585.3|12583.3|12583.3|12581.3|12586.3|12584.3|12583.3|12581.3|111
1637232300000|2021-11-18 10:45:00|12582.3|12580.3|12582.3|12580.3|12585.3|12583.3|12581.3|12579.3|292
1637232600000|2021-11-18 10:50:00|12583.3|12581.3|12588.8|12586.8|12588.8|12586.8|12580.3|12578.3|409
1637232900000|2021-11-18 10:55:00|12588.3|12586.3|12594.3|12592.3|12595.3|12593.3|12587.3|12585.3|175
1637233200000|2021-11-18 11:00:00|12593.3|12591.3|12594.8|12592.8|12596.8|12594.8|12593.3|12591.3|153
1637233500000|2021-11-18 11:05:00|12594.3|12592.3|12586.3|12584.3|12595.3|12593.3|12584.8|12582.8|106
1637233800000|2021-11-18 11:10:00|12585.8|12583.8|12588.3|12586.3|12589.3|12587.3|12584.3|12582.3|95
1637234100000|2021-11-18 11:15:00|12588.8|12586.8|12585.3|12583.3|12590.3|12588.3|12584.8|12582.8|80
1637234400000|2021-11-18 11:20:00|12585.8|12583.8|12588.8|12586.8|12589.8|12587.8|12585.3|12583.3|122
1637234700000|2021-11-18 11:25:00|12589.3|12587.3|12592.3|12590.3|12593.3|12591.3|12589.3|12587.3|29
1637235000000|2021-11-18 11:30:00|12592.8|12590.8|12592.8|12590.8|12593.3|12591.3|12588.3|12586.3|247
1637235300000|2021-11-18 11:35:00|12592.3|12590.3|12594.3|12592.3|12594.3|12592.3|12590.3|12588.3|47
1637235600000|2021-11-18 11:40:00|12593.8|12591.8|12593.3|12591.3|12594.8|12592.8|12591.3|12589.3|41
1637235900000|2021-11-18 11:45:00|12593.8|12591.8|12595.3|12593.3|12595.3|12593.3|12593.3|12591.3|24
1637236200000|2021-11-18 11:50:00|12594.8|12592.8|12591.3|12589.3|12595.3|12593.3|12590.3|12588.3|48
1637236500000|2021-11-18 11:55:00|12590.8|12588.8|12595.3|12593.3|12595.3|12593.3|12590.8|12588.8|42
1637236800000|2021-11-18 12:00:00|12594.8|12592.8|12594.3|12592.3|12594.8|12592.8|12592.3|12590.3|46
1637237100000|2021-11-18 12:05:00|12594.8|12592.8|12596.3|12594.3|12597.3|12595.3|12594.3|12592.3|74
1637237400000|2021-11-18 12:10:00|12595.3|12593.3|12591.8|12589.8|12596.3|12594.3|12591.8|12589.8|51
1637237700000|2021-11-18 12:15:00|12591.3|12589.3|12592.3|12590.3|12597.3|12595.3|12590.8|12588.8|47
1637238000000|2021-11-18 12:20:00|12592.8|12590.8|12587.8|12585.8|12593.3|12591.3|12586.8|12584.8|44
1637238300000|2021-11-18 12:25:00|12588.3|12586.3|12589.3|12587.3|12589.8|12587.8|12585.8|12583.8|29
1637238600000|2021-11-18 12:30:00|12588.8|12586.8|12588.8|12586.8|12591.3|12589.3|12587.8|12585.8|38
1637238900000|2021-11-18 12:35:00|12588.3|12586.3|12586.3|12584.3|12591.8|12589.8|12586.3|12584.3|35
1637239200000|2021-11-18 12:40:00|12586.1|12584.1|12585.1|12583.1|12586.6|12584.6|12582.1|12580.1|86
1637239500000|2021-11-18 12:45:00|12584.6|12582.6|12586.1|12584.1|12587.1|12585.1|12584.1|12582.1|38
1637239800000|2021-11-18 12:50:00|12585.6|12583.6|12585.1|12583.1|12586.6|12584.6|12584.1|12582.1|47
1637240100000|2021-11-18 12:55:00|12585.6|12583.6|12582.6|12580.6|12586.1|12584.1|12581.1|12579.1|103
1637240400000|2021-11-18 13:00:00|12583.1|12581.1|12584.1|12582.1|12585.1|12583.1|12582.1|12580.1|70
1637240700000|2021-11-18 13:05:00|12583.6|12581.6|12589.6|12587.6|12590.6|12588.6|12583.1|12581.1|205
1637241000000|2021-11-18 13:10:00|12589.1|12587.1|12590.1|12588.1|12593.1|12591.1|12589.1|12587.1|73
1637241300000|2021-11-18 13:15:00|12589.6|12587.6|12587.1|12585.1|12589.6|12587.6|12586.1|12584.1|158
1637241600000|2021-11-18 13:20:00|12586.6|12584.6|12585.1|12583.1|12591.1|12589.1|12585.1|12583.1|250
1637241900000|2021-11-18 13:25:00|12584.6|12582.6|12583.1|12581.1|12586.1|12584.1|12582.1|12580.1|91
1637242200000|2021-11-18 13:30:00|12583.6|12581.6|12579.6|12577.6|12584.1|12582.1|12578.1|12576.1|193
1637242500000|2021-11-18 13:35:00|12579.1|12577.1|12579.6|12577.6|12585.1|12583.1|12579.1|12577.1|148
1637242800000|2021-11-18 13:40:00|12579.1|12577.1|12573.1|12571.1|12581.1|12579.1|12573.1|12571.1|150
1637243100000|2021-11-18 13:45:00|12573.6|12571.6|12574.1|12572.1|12575.1|12573.1|12571.1|12569.1|80
1637243400000|2021-11-18 13:50:00|12575.1|12573.1|12572.1|12570.1|12576.1|12574.1|12572.1|12570.1|194
1637243700000|2021-11-18 13:55:00|12572.6|12570.6|12573.1|12571.1|12574.1|12572.1|12572.1|12570.1|89
1637244000000|2021-11-18 14:00:00|12574.1|12572.1|12575.1|12573.1|12579.1|12577.1|12572.1|12570.1|157
1637244300000|2021-11-18 14:05:00|12575.6|12573.6|12577.1|12575.1|12577.1|12575.1|12573.6|12571.6|490
1637244600000|2021-11-18 14:10:00|12577.6|12575.6|12577.1|12575.1|12578.1|12576.1|12574.6|12572.6|72
1637244900000|2021-11-18 14:15:00|12577.6|12575.6|12578.6|12576.6|12580.1|12578.1|12577.6|12575.6|84
1637245200000|2021-11-18 14:20:00|12578.1|12576.1|12574.1|12572.1|12579.1|12577.1|12574.1|12572.1|98
1637245500000|2021-11-18 14:25:00|12572.6|12570.6|12571.1|12569.1|12574.1|12572.1|12569.6|12567.6|857
1637245800000|2021-11-18 14:30:00|12570.6|12568.6|12573.6|12571.6|12573.6|12571.6|12561.1|12559.1|260
1637246100000|2021-11-18 14:35:00|12573.1|12571.1|12570.1|12568.1|12574.1|12572.1|12565.1|12563.1|203
1637246400000|2021-11-18 14:40:00|12570.6|12568.6|12567.6|12565.6|12573.6|12571.6|12567.1|12565.1|782
1637246700000|2021-11-18 14:45:00|12568.1|12566.1|12579.1|12577.1|12580.1|12578.1|12567.1|12565.1|189
1637247000000|2021-11-18 14:50:00|12578.6|12576.6|12576.1|12574.1|12579.6|12577.6|12574.1|12572.1|126
1637247300000|2021-11-18 14:55:00|12575.6|12573.6|12569.1|12567.1|12576.1|12574.1|12567.1|12565.1|149
1637247600000|2021-11-18 15:00:00|12568.6|12566.6|12571.1|12569.1|12573.1|12571.1|12566.1|12564.1|237
1637247900000|2021-11-18 15:05:00|12571.6|12569.6|12562.1|12560.1|12572.1|12570.1|12562.1|12560.1|154
1637248200000|2021-11-18 15:10:00|12562.4|12560.4|12552.4|12550.4|12562.4|12560.4|12548.4|12546.4|210
1637248500000|2021-11-18 15:15:00|12551.9|12549.9|12545.4|12543.4|12552.4|12550.4|12545.4|12543.4|345
1637248800000|2021-11-18 15:20:00|12544.9|12542.9|12542.9|12540.9|12547.4|12545.4|12537.9|12535.9|325
1637249100000|2021-11-18 15:25:00|12542.4|12540.4|12542.4|12540.4|12546.4|12544.4|12540.4|12538.4|356
1637249400000|2021-11-18 15:30:00|12542.9|12540.9|12544.9|12542.9|12547.4|12545.4|12537.4|12535.4|459
1637249700000|2021-11-18 15:35:00|12545.4|12543.4|12539.4|12537.4|12548.4|12546.4|12539.4|12537.4|503
1637250000000|2021-11-18 15:40:00|12540.4|12538.4|12545.4|12543.4|12549.4|12547.4|12539.9|12537.9|281
1637250300000|2021-11-18 15:45:00|12544.4|12542.4|12542.9|12540.9|12547.9|12545.9|12541.9|12539.9|156
1637250600000|2021-11-18 15:50:00|12543.4|12541.4|12542.4|12540.4|12548.4|12546.4|12540.4|12538.4|191
1637250900000|2021-11-18 15:55:00|12541.9|12539.9|12550.4|12548.4|12551.4|12549.4|12541.9|12539.9|285
1637251200000|2021-11-18 16:00:00|12549.9|12547.9|12546.4|12544.4|12550.4|12548.4|12540.9|12538.9|259
1637251500000|2021-11-18 16:05:00|12547.4|12545.4|12547.4|12545.4|12551.4|12549.4|12546.4|12544.4|487
1637251800000|2021-11-18 16:10:00|12546.9|12544.9|12548.4|12546.4|12553.4|12551.4|12546.4|12544.4|294
1637252100000|2021-11-18 16:15:00|12547.9|12545.9|12554.9|12552.9|12556.9|12554.9|12547.4|12545.4|747
1637252400000|2021-11-18 16:20:00|12554.4|12552.4|12562.4|12560.4|12564.4|12562.4|12553.9|12551.9|951
1637252700000|2021-11-18 16:25:00|12561.9|12559.9|12559.4|12557.4|12564.9|12562.9|12556.9|12554.9|1276
1637253000000|2021-11-18 16:30:00|12557.4|12555.4|12562.4|12560.4|12563.9|12561.9|12554.4|12552.4|508
1637253300000|2021-11-18 16:35:00|12562.9|12560.9|12565.9|12563.9|12566.9|12564.9|12560.9|12558.9|270
1637253600000|2021-11-18 16:40:00|12566.4|12564.4|12564.4|12562.4|12567.4|12565.4|12562.4|12560.4|93
1637253900000|2021-11-18 16:45:00|12564.9|12562.9|12560.9|12558.9|12564.9|12562.9|12560.9|12558.9|52
1637254200000|2021-11-18 16:50:00|12561.4|12559.4|12564.9|12562.9|12565.9|12563.9|12561.4|12559.4|50
1637254500000|2021-11-18 16:55:00|12565.4|12563.4|12565.9|12563.9|12569.4|12567.4|12564.4|12562.4|49
1637254800000|2021-11-18 17:00:00|12566.4|12564.4|12567.9|12565.9|12568.9|12566.9|12564.4|12562.4|22
1637255100000|2021-11-18 17:05:00|12568.4|12566.4|12569.9|12567.9|12570.9|12568.9|12567.9|12565.9|29
1637255400000|2021-11-18 17:10:00|12570.4|12568.4|12569.4|12567.4|12570.4|12568.4|12567.4|12565.4|52
1637255700000|2021-11-18 17:15:00|12568.4|12566.4|12571.9|12569.9|12572.9|12570.9|12567.9|12565.9|24
1637256000000|2021-11-18 17:20:00|12572.4|12570.4|12572.4|12570.4|12574.9|12572.9|12571.9|12569.9|14
1637256300000|2021-11-18 17:25:00|12572.9|12570.9|12574.4|12572.4|12575.9|12573.9|12572.4|12570.4|13
1637256600000|2021-11-18 17:30:00|12573.9|12571.9|12573.4|12571.4|12575.9|12573.9|12573.4|12571.4|17
1637256900000|2021-11-18 17:35:00|12573.9|12571.9|12570.9|12568.9|12574.4|12572.4|12569.4|12567.4|11
1637257200000|2021-11-18 17:40:00|12571.4|12569.4|12570.9|12568.9|12571.9|12569.9|12569.9|12567.9|7
1637257500000|2021-11-18 17:45:00|12571.4|12569.4|12569.4|12567.4|12571.9|12569.9|12567.4|12565.4|27
1637257800000|2021-11-18 17:50:00|12569.9|12567.9|12569.4|12567.4|12570.9|12568.9|12567.9|12565.9|12
1637258100000|2021-11-18 17:55:00|12568.9|12566.9|12570.4|12568.4|12570.9|12568.9|12567.9|12565.9|15
1637258400000|2021-11-18 18:00:00|12569.9|12567.9|12570.9|12568.9|12571.4|12569.4|12568.9|12566.9|40
1637258700000|2021-11-18 18:05:00|12570.4|12568.4|12569.9|12567.9|12570.9|12568.9|12569.4|12567.4|5
1637259000000|2021-11-18 18:10:00|12570.4|12568.4|12572.9|12570.9|12572.9|12570.9|12569.9|12567.9|5
1637259300000|2021-11-18 18:15:00|12572.4|12570.4|12568.4|12566.4|12572.9|12570.9|12566.9|12564.9|14
1637259600000|2021-11-18 18:20:00|12568.9|12566.9|12566.9|12564.9|12568.9|12566.9|12564.9|12562.9|19
1637259900000|2021-11-18 18:25:00|12567.4|12565.4|12567.9|12565.9|12568.9|12566.9|12566.9|12564.9|6
1637260200000|2021-11-18 18:30:00|12568.4|12566.4|12571.4|12569.4|12571.9|12569.9|12566.9|12564.9|2
1637260500000|2021-11-18 18:35:00|12570.9|12568.9|12571.9|12569.9|12572.4|12570.4|12570.9|12568.9|5
1637260800000|2021-11-18 18:40:00|12571.4|12569.4|12571.4|12569.4|12572.9|12570.9|12569.9|12567.9|8
1637261100000|2021-11-18 18:45:00|12570.9|12568.9|12571.9|12569.9|12573.4|12571.4|12570.9|12568.9|8
1637261400000|2021-11-18 18:50:00|12572.4|12570.4|12570.9|12568.9|12573.4|12571.4|12570.9|12568.9|4
1637261700000|2021-11-18 18:55:00|12572.4|12570.4|12572.9|12570.9|12572.9|12570.9|12570.4|12568.4|23
1637262000000|2021-11-18 19:00:00|12572.4|12570.4|12570.9|12568.9|12572.4|12570.4|12568.4|12566.4|14
1637262300000|2021-11-18 19:05:00|12571.4|12569.4|12572.9|12570.9|12574.4|12572.4|12570.9|12568.9|7
1637262600000|2021-11-18 19:10:00|12573.4|12571.4|12572.9|12570.9|12573.9|12571.9|12572.4|12570.4|6
1637262900000|2021-11-18 19:15:00|12573.4|12571.4|12572.9|12570.9|12573.9|12571.9|12571.9|12569.9|22
1637263200000|2021-11-18 19:20:00|12572.4|12570.4|12570.4|12568.4|12572.9|12570.9|12570.4|12568.4|7
1637263500000|2021-11-18 19:25:00|12570.9|12568.9|12569.9|12567.9|12570.9|12568.9|12567.9|12565.9|4
1637263800000|2021-11-18 19:30:00|12569.4|12567.4|12571.9|12569.9|12572.4|12570.4|12568.4|12566.4|8
1637264100000|2021-11-18 19:35:00|12572.4|12570.4|12573.4|12571.4|12573.9|12571.9|12571.4|12569.4|6
1637264400000|2021-11-18 19:40:00|12572.9|12570.9|12572.9|12570.9|12573.4|12571.4|12571.9|12569.9|6
1637264700000|2021-11-18 19:45:00|12573.4|12571.4|12575.4|12573.4|12576.4|12574.4|12573.4|12571.4|13
1637265000000|2021-11-18 19:50:00|12575.9|12573.9|12577.4|12575.4|12577.4|12575.4|12575.4|12573.4|11
1637265300000|2021-11-18 19:55:00|12576.9|12574.9|12579.4|12577.4|12579.9|12577.9|12576.4|12574.4|22
1637265600000|2021-11-18 20:00:00|12578.9|12576.9|12579.9|12577.9|12580.9|12578.9|12577.4|12575.4|37
1637265900000|2021-11-18 20:05:00|12579.4|12577.4|12580.9|12578.9|12581.4|12579.4|12579.4|12577.4|14
1637266200000|2021-11-18 20:10:00|12580.4|12578.4|12578.9|12576.9|12580.9|12578.9|12578.4|12576.4|3
1637266500000|2021-11-18 20:15:00|12578.4|12576.4|12577.9|12575.9|12578.9|12576.9|12577.9|12575.9|0
1637266800000|2021-11-18 20:20:00|12578.4|12576.4|12579.9|12577.9|12580.9|12578.9|12577.9|12575.9|3
1637267100000|2021-11-18 20:25:00|12579.4|12577.4|12581.4|12579.4|12581.4|12579.4|12578.4|12576.4|18
1637267400000|2021-11-18 20:30:00|12581.9|12579.9|12581.4|12579.4|12582.4|12580.4|12580.4|12578.4|11
1637267700000|2021-11-18 20:35:00|12581.9|12579.9|12581.9|12579.9|12582.4|12580.4|12579.9|12577.9|10
1637268000000|2021-11-18 20:40:00|12581.4|12579.4|12578.4|12576.4|12581.9|12579.9|12578.4|12576.4|9
1637268300000|2021-11-18 20:45:00|12578.9|12576.9|12579.9|12577.9|12583.9|12581.9|12577.9|12575.9|18
1637268600000|2021-11-18 20:50:00|12579.4|12577.4|12576.4|12574.4|12582.9|12580.9|12575.4|12573.4|34
1637268900000|2021-11-18 20:55:00|12575.9|12573.9|12579.9|12573.9|12581.9|12579.9|12572.4|12570.4|33
1637269200000|2021-11-18 21:00:00|12580|12574|12580.2|12574.2|12583.8|12577.8|12579.4|12573.4|0
1637269500000|2021-11-18 21:05:00|12580.1|12574.1|12580.5|12574.5|12582.7|12576.7|12579.9|12573.9|0
1637269800000|2021-11-18 21:10:00|12580.7|12574.7|12576|12570|12580.7|12574.7|12575.2|12569.2|0
1637270100000|2021-11-18 21:15:00|12576.1|12570.1|12579.6|12573.6|12579.6|12573.6|12576.1|12570.1|0
1637270400000|2021-11-18 21:20:00|12579.5|12573.5|12580|12574|12580|12574|12579.3|12573.3|0
1637270700000|2021-11-18 21:25:00|12580.1|12574.1|12581.4|12575.4|12581.4|12575.4|12580.1|12574.1|0
1637271000000|2021-11-18 21:30:00|12581|12575|12581.7|12575.7|12581.7|12575.7|12581|12575|0
1637271300000|2021-11-18 21:35:00|12581.6|12575.6|12582.8|12576.8|12582.8|12576.8|12581.4|12575.4|0
1637271600000|2021-11-18 21:40:00|12582.7|12576.7|12582.5|12576.5|12582.8|12576.8|12582.5|12576.5|0
1637271900000|2021-11-18 21:45:00|12582.6|12576.6|12583.9|12577.9|12583.9|12577.9|12582.5|12576.5|0
1637272200000|2021-11-18 21:50:00|12583.8|12577.8|12585.8|12579.8|12586.4|12580.4|12583.6|12577.6|0
1637272500000|2021-11-18 21:55:00|12586.1|12580.1|12584.6|12578.6|12586.4|12580.4|12584.1|12578.1|0
1637272800000|2021-11-18 22:00:00|12584.8|12578.8|12585|12579|12585|12579|12584.8|12578.8|0
1637273100000|2021-11-18 22:05:00|12584.5|12578.5|12584.3|12578.3|12584.6|12578.6|12584.3|12578.3|0
1637273400000|2021-11-18 22:10:00|12584.2|12578.2|12584.5|12578.5|12584.6|12578.6|12584.2|12578.2|0
1637273700000|2021-11-18 22:15:00|12584.3|12578.3|12584.3|12578.3|12584.3|12578.3|12584.3|12578.3|0
1637274000000|2021-11-18 22:20:00|12584.5|12578.5|12584.3|12578.3|12584.5|12578.5|12584.3|12578.3|0
1637274900000|2021-11-18 22:35:00|12584.5|12578.5|12584.3|12578.3|12584.5|12578.5|12584.3|12578.3|0
1637275500000|2021-11-18 22:45:00|12584.2|12578.2|12584.8|12578.8|12584.8|12578.8|12584.2|12578.2|0
1637275800000|2021-11-18 22:50:00|12584.7|12578.7|12584.8|12578.8|12584.8|12578.8|12584.7|12578.7|0
1637276100000|2021-11-18 22:55:00|12584.7|12578.7|12584.7|12578.7|12584.9|12578.9|12584.5|12578.5|0
1637276400000|2021-11-18 23:00:00|12584.8|12578.8|12581.5|12575.5|12586|12580|12581.5|12575.5|0
1637276700000|2021-11-18 23:05:00|12581.7|12575.7|12584.3|12578.3|12584.3|12578.3|12581.7|12575.7|0
1637277000000|2021-11-18 23:10:00|12584.4|12578.4|12585.4|12579.4|12585.8|12579.8|12584.3|12578.3|0
1637277300000|2021-11-18 23:15:00|12585.7|12579.7|12586.9|12580.9|12587.6|12581.6|12585.4|12579.4|0
1637277600000|2021-11-18 23:20:00|12587|12581|12585.8|12579.8|12587.2|12581.2|12585.1|12579.1|0
1637277900000|2021-11-18 23:25:00|12585.4|12579.4|12585.8|12579.8|12586|12580|12584.6|12578.6|0
1637278200000|2021-11-18 23:30:00|12585.9|12579.9|12584.7|12578.7|12586.2|12580.2|12584.7|12578.7|0
1637278500000|2021-11-18 23:35:00|12584.6|12578.6|12584|12578|12584.7|12578.7|12584|12578|0
1637278800000|2021-11-18 23:40:00|12584.3|12578.3|12584|12578|12584.7|12578.7|12583.2|12577.2|0
1637279100000|2021-11-18 23:45:00|12584.1|12578.1|12586.5|12580.5|12586.9|12580.9|12584.1|12578.1|0
1637279400000|2021-11-18 23:50:00|12586.9|12580.9|12585.8|12579.8|12587.2|12581.2|12585.8|12579.8|0
1637279700000|2021-11-18 23:55:00|12585.7|12579.7|12584.3|12578.3|12585.8|12579.8|12584.3|12578.3|0
1637280000000|2021-11-19 00:00:00|12584.2|12578.2|12585.4|12579.4|12585.4|12579.4|12583.2|12577.2|0
1637280300000|2021-11-19 00:05:00|12585.7|12579.7|12588|12582|12588|12582|12585.7|12579.7|0
1637280600000|2021-11-19 00:10:00|12587.9|12581.9|12585.1|12579.1|12587.9|12581.9|12585.1|12579.1|0
1637280900000|2021-11-19 00:15:00|12585|12579|12582.6|12576.6|12585|12579|12581.7|12575.7|0
1637281200000|2021-11-19 00:20:00|12582.4|12576.4|12580.9|12574.9|12582.6|12576.6|12580.9|12574.9|0
1637281500000|2021-11-19 00:25:00|12580.8|12574.8|12583.4|12577.4|12583.4|12577.4|12580.8|12574.8|0
1637281800000|2021-11-19 00:30:00|12583.5|12577.5|12583.5|12577.5|12585.1|12579.1|12583.4|12577.4|0
1637282100000|2021-11-19 00:35:00|12583.1|12577.1|12583.5|12577.5|12583.5|12577.5|12581.8|12575.8|0
1637282400000|2021-11-19 00:40:00|12583.3|12577.3|12581.8|12575.8|12583.5|12577.5|12581.8|12575.8|0
1637282700000|2021-11-19 00:45:00|12582|12576|12582.7|12576.7|12583.5|12577.5|12582|12576|0
1637283000000|2021-11-19 00:50:00|12582.9|12576.9|12583.6|12577.6|12584.4|12578.4|12582.9|12576.9|0
1637283300000|2021-11-19 00:55:00|12583.8|12577.8|12582.8|12576.8|12584.4|12578.4|12581.9|12575.9|0
1637283600000|2021-11-19 01:00:00|12582.6|12576.6|12581.9|12575.9|12582.8|12576.8|12579.4|12573.4|0
1637283900000|2021-11-19 01:05:00|12581.5|12575.5|12578.9|12572.9|12581.5|12575.5|12578.6|12572.6|0
1637284200000|2021-11-19 01:10:00|12578.6|12572.6|12581|12575|12581.8|12575.8|12578.5|12572.5|0
1637284500000|2021-11-19 01:15:00|12580.9|12574.9|12582|12576|12582|12576|12578.6|12572.6|0
1637284800000|2021-11-19 01:20:00|12581.8|12575.8|12582|12576|12582.9|12576.9|12581.1|12575.1|0
1637285100000|2021-11-19 01:25:00|12582.1|12576.1|12581.2|12575.2|12582.1|12576.1|12581.2|12575.2|0
1637285400000|2021-11-19 01:30:00|12581.1|12575.1|12582|12576|12582|12576|12580.3|12574.3|0
1637285700000|2021-11-19 01:35:00|12581.8|12575.8|12581.3|12575.3|12582.9|12576.9|12581.3|12575.3|0
1637286000000|2021-11-19 01:40:00|12581.7|12575.7|12580.5|12574.5|12582.2|12576.2|12580.5|12574.5|0
1637286300000|2021-11-19 01:45:00|12580.6|12574.6|12590|12584|12591.2|12585.2|12579.7|12573.7|0
1637286600000|2021-11-19 01:50:00|12590.1|12584.1|12591.2|12585.2|12592.1|12586.1|12587.8|12581.8|0
1637286900000|2021-11-19 01:55:00|12590.8|12584.8|12587.7|12581.7|12591.3|12585.3|12587.7|12581.7|0
1637287200000|2021-11-19 02:00:00|12587.8|12581.8|12587.7|12581.7|12588.6|12582.6|12586.8|12580.8|0
1637287500000|2021-11-19 02:05:00|12588.1|12582.1|12588.5|12582.5|12588.9|12582.9|12586.9|12580.9|0
1637287800000|2021-11-19 02:10:00|12588.1|12582.1|12591.2|12585.2|12591.2|12585.2|12587.7|12581.7|0
1637288100000|2021-11-19 02:15:00|12591.4|12585.4|12587.8|12581.8|12591.5|12585.5|12587.3|12581.3|0
1637288400000|2021-11-19 02:20:00|12587.9|12581.9|12589.5|12583.5|12590.3|12584.3|12587.3|12581.3|0
1637288700000|2021-11-19 02:25:00|12589.7|12583.7|12592.5|12586.5|12593|12587|12589.5|12583.5|0
1637289000000|2021-11-19 02:30:00|12592.7|12586.7|12594|12588|12595.8|12589.8|12592.1|12586.1|0
1637289300000|2021-11-19 02:35:00|12594.2|12588.2|12595.6|12589.6|12596.6|12590.6|12594.1|12588.1|0
1637289600000|2021-11-19 02:40:00|12595.4|12589.4|12594.8|12588.8|12595.6|12589.6|12594.4|12588.4|0
1637289900000|2021-11-19 02:45:00|12594.9|12588.9|12595.8|12589.8|12596.6|12590.6|12594.8|12588.8|0
1637290200000|2021-11-19 02:50:00|12595.4|12589.4|12594.9|12588.9|12595.8|12589.8|12594.9|12588.9|0
1637290500000|2021-11-19 02:55:00|12595.1|12589.1|12596.2|12590.2|12596.2|12590.2|12594.9|12588.9|0
1637290800000|2021-11-19 03:00:00|12595.8|12589.8|12595.2|12589.2|12597.5|12591.5|12594.8|12588.8|0
1637291100000|2021-11-19 03:05:00|12595|12589|12596.6|12590.6|12596.6|12590.6|12594.9|12588.9|0
1637291400000|2021-11-19 03:10:00|12596.5|12590.5|12599.4|12593.4|12599.5|12593.5|12596.1|12590.1|0
1637291700000|2021-11-19 03:15:00|12599.5|12593.5|12598.9|12592.9|12599.7|12593.7|12597.7|12591.7|0
1637292000000|2021-11-19 03:20:00|12599.3|12593.3|12598.9|12592.9|12599.7|12593.7|12597.9|12591.9|0
1637292300000|2021-11-19 03:25:00|12598.8|12592.8|12598|12592|12598.8|12592.8|12597.2|12591.2|0
1637292600000|2021-11-19 03:30:00|12597.9|12591.9|12594.7|12588.7|12597.9|12591.9|12594.6|12588.6|0
1637292900000|2021-11-19 03:35:00|12595|12589|12594.5|12588.5|12595.4|12589.4|12593.7|12587.7|0
1637293200000|2021-11-19 03:40:00|12594.4|12588.4|12594.5|12588.5|12594.5|12588.5|12592.8|12586.8|0
1637293500000|2021-11-19 03:45:00|12594.6|12588.6|12596.1|12590.1|12596.5|12590.5|12594.5|12588.5|0
1637293800000|2021-11-19 03:50:00|12595.9|12589.9|12597|12591|12597.4|12591.4|12595.7|12589.7|0
1637294100000|2021-11-19 03:55:00|12597.2|12591.2|12597|12591|12598.2|12592.2|12596.9|12590.9|0
1637294400000|2021-11-19 04:00:00|12596.9|12590.9|12597.7|12591.7|12597.7|12591.7|12596|12590|0
1637294700000|2021-11-19 04:05:00|12597.6|12591.6|12598.6|12592.6|12598.6|12592.6|12597.6|12591.6|0
1637295000000|2021-11-19 04:10:00|12598.7|12592.7|12598.7|12592.7|12598.7|12592.7|12597.8|12591.8|0
1637295300000|2021-11-19 04:15:00|12597.9|12591.9|12597.8|12591.8|12598.7|12592.7|12597.8|12591.8|0
1637295600000|2021-11-19 04:20:00|12598.6|12592.6|12597.7|12591.7|12598.6|12592.6|12596.9|12590.9|0
1637295900000|2021-11-19 04:25:00|12597.5|12591.5|12597.6|12591.6|12597.7|12591.7|12597.3|12591.3|0
1637296200000|2021-11-19 04:30:00|12598|12592|12597.6|12591.6|12598.5|12592.5|12597.1|12591.1|0
1637296500000|2021-11-19 04:35:00|12598|12592|12597.6|12591.6|12598|12592|12597.5|12591.5|0
1637296800000|2021-11-19 04:40:00|12598|12592|12598.4|12592.4|12598.5|12592.5|12598|12592|0
1637297100000|2021-11-19 04:45:00|12598.5|12592.5|12598.5|12592.5|12599.3|12593.3|12597.6|12591.6|0
1637297400000|2021-11-19 04:50:00|12598.6|12592.6|12597.6|12591.6|12598.6|12592.6|12597.6|12591.6|0
1637297700000|2021-11-19 04:55:00|12597.5|12591.5|12598|12592|12598.4|12592.4|12597.5|12591.5|0
1637298000000|2021-11-19 05:00:00|12597.6|12591.6|12598.5|12592.5|12598.5|12592.5|12597.5|12591.5|0
1637298300000|2021-11-19 05:05:00|12598.8|12592.8|12599.3|12593.3|12599.3|12593.3|12598.4|12592.4|0
1637298600000|2021-11-19 05:10:00|12599.1|12593.1|12597.4|12591.4|12599.1|12593.1|12596.9|12590.9|0
1637298900000|2021-11-19 05:15:00|12597.5|12591.5|12597.4|12591.4|12598.3|12592.3|12597.3|12591.3|0
1637299200000|2021-11-19 05:20:00|12597.3|12591.3|12598.6|12592.6|12599|12593|12596.4|12590.4|0
1637299500000|2021-11-19 05:25:00|12598.7|12592.7|12598.5|12592.5|12599|12593|12598.1|12592.1|0
1637299800000|2021-11-19 05:30:00|12598.3|12592.3|12598.1|12592.1|12599|12593|12598|12592|0
1637300100000|2021-11-19 05:35:00|12598.5|12592.5|12599.1|12593.1|12599.8|12593.8|12598.1|12592.1|0
1637300400000|2021-11-19 05:40:00|12599|12593|12598.2|12592.2|12599.9|12593.9|12598.2|12592.2|0
1637300700000|2021-11-19 05:45:00|12598.4|12592.4|12598.2|12592.2|12599.9|12593.9|12598.2|12592.2|0
1637301000000|2021-11-19 05:50:00|12598.1|12592.1|12597.3|12591.3|12599.9|12593.9|12597.3|12591.3|0
1637301300000|2021-11-19 05:55:00|12597.4|12591.4|12595.7|12589.7|12597.4|12591.4|12595.7|12589.7|0
1637301600000|2021-11-19 06:00:00|12595.6|12589.6|12596.6|12590.6|12597.4|12591.4|12595.6|12589.6|0
1637301900000|2021-11-19 06:05:00|12596.5|12590.5|12596.5|12590.5|12597.4|12591.4|12595.7|12589.7|0
1637302200000|2021-11-19 06:10:00|12596.7|12590.7|12599.1|12593.1|12599.1|12593.1|12596.5|12590.5|0
1637302500000|2021-11-19 06:15:00|12598.9|12592.9|12598.2|12592.2|12599.1|12593.1|12597.3|12591.3|0
1637302800000|2021-11-19 06:20:00|12598.4|12592.4|12599.1|12593.1|12599.9|12593.9|12598.2|12592.2|0
1637303100000|2021-11-19 06:25:00|12599.3|12593.3|12600.7|12594.7|12600.7|12594.7|12599.3|12593.3|0
1637303400000|2021-11-19 06:30:00|12600.8|12594.8|12602.9|12596.9|12603.7|12597.7|12600.7|12594.7|0
1637303700000|2021-11-19 06:35:00|12602.8|12596.8|12602.7|12596.7|12602.9|12596.9|12601.9|12595.9|0
1637304000000|2021-11-19 06:40:00|12602.8|12596.8|12599.8|12593.8|12603.5|12597.5|12599|12593|0
1637304300000|2021-11-19 06:45:00|12599.7|12593.7|12599|12593|12599.7|12593.7|12599|12593|0
1637304600000|2021-11-19 06:50:00|12598.7|12592.7|12599.1|12593.1|12599.9|12593.9|12598.2|12592.2|0
1637304900000|2021-11-19 06:55:00|12599.3|12593.3|12598.2|12592.2|12599.9|12593.9|12598.2|12592.2|0
1637305200000|2021-11-19 07:00:00|12590.9|12588.9|12590.4|12588.4|12592.9|12590.9|12581.9|12579.9|44
1637305500000|2021-11-19 07:05:00|12589.9|12587.9|12593.4|12591.4|12594.9|12592.9|12589.9|12587.9|29
1637305800000|2021-11-19 07:10:00|12593.9|12591.9|12590.9|12588.9|12593.9|12591.9|12590.9|12588.9|36
1637306100000|2021-11-19 07:15:00|12591.4|12589.4|12589.4|12587.4|12592.4|12590.4|12588.9|12586.9|34
1637306400000|2021-11-19 07:20:00|12588.9|12586.9|12581.4|12579.4|12589.4|12587.4|12580.9|12578.9|44
1637306700000|2021-11-19 07:25:00|12581.9|12579.9|12584.9|12582.9|12585.9|12583.9|12580.9|12578.9|25
1637307000000|2021-11-19 07:30:00|12583.9|12581.9|12590.9|12588.9|12590.9|12588.9|12581.4|12579.4|114
1637307300000|2021-11-19 07:35:00|12591.4|12589.4|12589.4|12587.4|12591.9|12589.9|12586.9|12584.9|42
1637307600000|2021-11-19 07:40:00|12588.9|12586.9|12586.9|12584.9|12588.9|12586.9|12584.4|12582.4|24
1637307900000|2021-11-19 07:45:00|12587.4|12585.4|12597.9|12595.9|12599.4|12597.4|12584.9|12582.9|180
1637308200000|2021-11-19 07:50:00|12597.4|12595.4|12586.9|12584.9|12597.4|12595.4|12586.9|12584.9|54
1637308500000|2021-11-19 07:55:00|12587.4|12585.4|12592.4|12590.4|12604.9|12602.9|12585.9|12583.9|568
1637308800000|2021-11-19 08:00:00|12591.9|12589.9|12588.9|12586.9|12592.9|12590.9|12575.9|12573.9|1282
1637309100000|2021-11-19 08:05:00|12587.9|12585.9|12587.4|12585.4|12593.9|12591.9|12578.4|12576.4|324
1637309400000|2021-11-19 08:10:00|12587.9|12585.9|12592.4|12590.4|12599.4|12597.4|12583.4|12581.4|366
1637309700000|2021-11-19 08:15:00|12592.9|12590.9|12596.9|12594.9|12596.9|12594.9|12590.4|12588.4|223
1637310000000|2021-11-19 08:20:00|12596.4|12594.4|12602.9|12600.9|12606.4|12604.4|12594.9|12592.9|244
1637310300000|2021-11-19 08:25:00|12602.4|12600.4|12602.9|12600.9|12605.9|12603.9|12599.4|12597.4|219
1637310600000|2021-11-19 08:30:00|12602.4|12600.4|12598.4|12596.4|12603.4|12601.4|12595.4|12593.4|269
1637310900000|2021-11-19 08:35:00|12597.4|12595.4|12599.9|12597.9|12601.4|12599.4|12593.9|12591.9|165
1637311200000|2021-11-19 08:40:00|12598.9|12596.9|12606.4|12604.4|12606.9|12604.9|12598.4|12596.4|120
1637311500000|2021-11-19 08:45:00|12605.4|12603.4|12613.9|12611.9|12617.4|12615.4|12604.4|12602.4|240
1637311800000|2021-11-19 08:50:00|12614.4|12612.4|12615.4|12613.4|12616.9|12614.9|12611.4|12609.4|201
1637312100000|2021-11-19 08:55:00|12613.9|12611.9|12616.4|12614.4|12619.9|12617.9|12613.9|12611.9|265
1637312400000|2021-11-19 09:00:00|12615.9|12613.9|12620.4|12618.4|12621.4|12619.4|12615.9|12613.9|238
1637312700000|2021-11-19 09:05:00|12619.4|12617.4|12622.9|12620.9|12623.4|12621.4|12618.4|12616.4|164
1637313000000|2021-11-19 09:10:00|12623.4|12621.4|12618.4|12616.4|12623.4|12621.4|12616.4|12614.4|172
1637313300000|2021-11-19 09:15:00|12618.9|12616.9|12622.4|12620.4|12624.4|12622.4|12617.4|12615.4|109
1637313600000|2021-11-19 09:20:00|12622.9|12620.9|12615.9|12613.9|12624.4|12622.4|12615.9|12613.9|146
1637313900000|2021-11-19 09:25:00|12616.4|12614.4|12607.4|12605.4|12621.4|12619.4|12607.4|12605.4|472
1637314200000|2021-11-19 09:30:00|12607.9|12605.9|12608.4|12606.4|12609.4|12607.4|12589.4|12587.4|491
1637314500000|2021-11-19 09:35:00|12608.9|12606.9|12600.9|12598.9|12613.9|12611.9|12599.9|12597.9|398
1637314800000|2021-11-19 09:40:00|12601.4|12599.4|12582.9|12580.9|12606.9|12604.9|12578.9|12576.9|489
1637315100000|2021-11-19 09:45:00|12583.4|12581.4|12585.9|12583.9|12597.9|12595.9|12581.4|12579.4|444
1637315400000|2021-11-19 09:50:00|12586.4|12584.4|12590.4|12588.4|12597.4|12595.4|12585.4|12583.4|275
1637315700000|2021-11-19 09:55:00|12589.4|12587.4|12581.9|12579.9|12600.9|12598.9|12581.4|12579.4|331
1637316000000|2021-11-19 10:00:00|12582.4|12580.4|12576.9|12574.9|12586.9|12584.9|12572.9|12570.9|326
1637316300000|2021-11-19 10:05:00|12577.4|12575.4|12564.9|12562.9|12581.9|12579.9|12558.4|12556.4|400
1637316600000|2021-11-19 10:10:00|12564.4|12562.4|12561.4|12559.4|12565.4|12563.4|12551.4|12549.4|346
1637316900000|2021-11-19 10:15:00|12560.9|12558.9|12567.4|12565.4|12575.9|12573.9|12557.9|12555.9|369
1637317200000|2021-11-19 10:20:00|12566.9|12564.9|12593.4|12591.4|12594.9|12592.9|12563.9|12561.9|370
1637317500000|2021-11-19 10:25:00|12594.9|12592.9|12604.4|12602.4|12606.9|12604.9|12594.4|12592.4|418
1637317800000|2021-11-19 10:30:00|12603.9|12601.9|12597.9|12595.9|12607.4|12605.4|12591.4|12589.4|465
1637318100000|2021-11-19 10:35:00|12597.4|12595.4|12598.9|12596.9|12600.4|12598.4|12587.9|12585.9|144
1637318400000|2021-11-19 10:40:00|12599.4|12597.4|12602.9|12600.9|12608.9|12606.9|12597.4|12595.4|182
1637318700000|2021-11-19 10:45:00|12602.4|12600.4|12591.4|12589.4|12602.9|12600.9|12588.4|12586.4|298
1637319000000|2021-11-19 10:50:00|12591.9|12589.9|12585.9|12583.9|12598.9|12596.9|12574.4|12572.4|590
1637319300000|2021-11-19 10:55:00|12586.4|12584.4|12598.4|12596.4|12601.9|12599.9|12582.9|12580.9|267
1637319600000|2021-11-19 11:00:00|12597.9|12595.9|12589.9|12587.9|12603.4|12601.4|12585.4|12583.4|387
1637319900000|2021-11-19 11:05:00|12590.4|12588.4|12579.4|12577.4|12595.4|12593.4|12578.9|12576.9|208
1637320200000|2021-11-19 11:10:00|12578.9|12576.9|12578.9|12576.9|12587.4|12585.4|12577.4|12575.4|305
1637320500000|2021-11-19 11:15:00|12579.4|12577.4|12587.9|12585.9|12590.4|12588.4|12577.9|12575.9|124
1637320800000|2021-11-19 11:20:00|12588.4|12586.4|12576.9|12574.9|12588.4|12586.4|12575.9|12573.9|209
1637321100000|2021-11-19 11:25:00|12577.4|12575.4|12580.9|12578.9|12585.9|12583.9|12576.4|12574.4|74
1637321400000|2021-11-19 11:30:00|12581.9|12579.9|12570.4|12568.4|12583.9|12581.9|12567.9|12565.9|104
1637321700000|2021-11-19 11:35:00|12570.9|12568.9|12572.4|12570.4|12576.9|12574.9|12565.4|12563.4|144
1637322000000|2021-11-19 11:40:00|12571.9|12569.9|12574.9|12572.9|12575.9|12573.9|12563.4|12561.4|283
1637322300000|2021-11-19 11:45:00|12574.4|12572.4|12568.9|12566.9|12577.4|12575.4|12568.9|12566.9|94
1637322600000|2021-11-19 11:50:00|12568.4|12566.4|12569.9|12567.9|12573.9|12571.9|12565.9|12563.9|81
1637322900000|2021-11-19 11:55:00|12570.4|12568.4|12572.9|12570.9|12572.9|12570.9|12565.9|12563.9|189
1637323200000|2021-11-19 12:00:00|12573.9|12571.9|12569.9|12567.9|12574.9|12572.9|12564.4|12562.4|134
1637323500000|2021-11-19 12:05:00|12568.9|12566.9|12583.9|12581.9|12583.9|12581.9|12568.9|12566.9|83
1637323800000|2021-11-19 12:10:00|12583.4|12581.4|12580.4|12578.4|12583.4|12581.4|12575.9|12573.9|144
1637324100000|2021-11-19 12:15:00|12579.9|12577.9|12577.9|12575.9|12581.4|12579.4|12576.4|12574.4|112
1637324400000|2021-11-19 12:20:00|12577.4|12575.4|12571.9|12569.9|12577.9|12575.9|12567.9|12565.9|169
1637324700000|2021-11-19 12:25:00|12571.4|12569.4|12572.9|12570.9|12575.9|12573.9|12567.9|12565.9|67
1637325000000|2021-11-19 12:30:00|12572.4|12570.4|12574.4|12572.4|12574.4|12572.4|12568.9|12566.9|106
1637325300000|2021-11-19 12:35:00|12575.4|12573.4|12566.9|12564.9|12580.9|12578.9|12563.4|12561.4|83
1637325600000|2021-11-19 12:40:00|12568|12566|12561.5|12559.5|12571|12569|12561|12559|136
1637325900000|2021-11-19 12:45:00|12562|12560|12569|12567|12569|12567|12555|12553|117
1637326200000|2021-11-19 12:50:00|12568.5|12566.5|12564|12562|12568.5|12566.5|12559|12557|138
1637326500000|2021-11-19 12:55:00|12564.5|12562.5|12570|12568|12570|12568|12560.5|12558.5|140
1637326800000|2021-11-19 13:00:00|12571|12569|12563.5|12561.5|12571.5|12569.5|12563|12561|117
1637327100000|2021-11-19 13:05:00|12564|12562|12563.5|12561.5|12568|12566|12562|12560|122
1637327400000|2021-11-19 13:10:00|12563|12561|12561.5|12559.5|12567.5|12565.5|12558.5|12556.5|125
1637327700000|2021-11-19 13:15:00|12562|12560|12557|12555|12562.5|12560.5|12553.5|12551.5|102
1637328000000|2021-11-19 13:20:00|12557.5|12555.5|12567|12565|12568|12566|12557|12555|224
1637328300000|2021-11-19 13:25:00|12566.5|12564.5|12572|12570|12573|12571|12565.5|12563.5|160
1637328600000|2021-11-19 13:30:00|12571.5|12569.5|12569|12567|12573|12571|12564.5|12562.5|103
1637328900000|2021-11-19 13:35:00|12568.5|12566.5|12576|12574|12577.5|12575.5|12567|12565|158
1637329200000|2021-11-19 13:40:00|12576.5|12574.5|12584.5|12582.5|12587.5|12585.5|12576.5|12574.5|157
1637329500000|2021-11-19 13:45:00|12585|12583|12578|12576|12589|12587|12578|12576|107
1637329800000|2021-11-19 13:50:00|12578.5|12576.5|12584.5|12582.5|12586.5|12584.5|12575|12573|173
1637330100000|2021-11-19 13:55:00|12585|12583|12582.5|12580.5|12586.5|12584.5|12582.5|12580.5|132
1637330400000|2021-11-19 14:00:00|12581.5|12579.5|12572.5|12570.5|12582.5|12580.5|12571.5|12569.5|201
1637330700000|2021-11-19 14:05:00|12573|12571|12576.5|12574.5|12580.5|12578.5|12572.5|12570.5|246
1637331000000|2021-11-19 14:10:00|12577.5|12575.5|12579|12577|12594|12592|12574|12572|635
1637331300000|2021-11-19 14:15:00|12578.5|12576.5|12578|12576|12589|12587|12574|12572|602
1637331600000|2021-11-19 14:20:00|12578.5|12576.5|12572|12570|12586.5|12584.5|12571|12569|300
1637331900000|2021-11-19 14:25:00|12572.5|12570.5|12581.5|12579.5|12582|12580|12571.5|12569.5|148
1637332200000|2021-11-19 14:30:00|12582.5|12580.5|12564|12562|12586|12584|12559|12557|377
1637332500000|2021-11-19 14:35:00|12563.5|12561.5|12565.5|12563.5|12570.5|12568.5|12562|12560|335
1637332800000|2021-11-19 14:40:00|12566.5|12564.5|12571.5|12569.5|12571.5|12569.5|12560.5|12558.5|215
1637333100000|2021-11-19 14:45:00|12572|12570|12575|12573|12579.5|12577.5|12567.5|12565.5|299
1637333400000|2021-11-19 14:50:00|12575.5|12573.5|12583.5|12581.5|12585|12583|12575.5|12573.5|169
1637333700000|2021-11-19 14:55:00|12583|12581|12586|12584|12586|12584|12576.5|12574.5|172
1637334000000|2021-11-19 15:00:00|12586.5|12584.5|12580.5|12578.5|12593.5|12591.5|12576.5|12574.5|367
1637334300000|2021-11-19 15:05:00|12580|12578|12586|12584|12586.5|12584.5|12577.5|12575.5|154
1637334600000|2021-11-19 15:10:00|12585|12583|12575.5|12573.5|12585|12583|12571.5|12569.5|139
1637334900000|2021-11-19 15:15:00|12575|12573|12565|12563|12576.5|12574.5|12564.5|12562.5|183
1637335200000|2021-11-19 15:20:00|12565.5|12563.5|12558.5|12556.5|12567|12565|12558.5|12556.5|150
1637335500000|2021-11-19 15:25:00|12559|12557|12554.5|12552.5|12563.5|12561.5|12553|12551|223
1637335800000|2021-11-19 15:30:00|12554|12552|12557|12555|12561.5|12559.5|12552.5|12550.5|153
1637336100000|2021-11-19 15:35:00|12556.5|12554.5|12551|12549|12559.5|12557.5|12550|12548|141
1637336400000|2021-11-19 15:40:00|12550.5|12548.5|12553|12551|12557|12555|12547|12545|107
1637336700000|2021-11-19 15:45:00|12553.5|12551.5|12559.5|12557.5|12559.5|12557.5|12550|12548|222
1637337000000|2021-11-19 15:50:00|12559|12557|12556.5|12554.5|12563|12561|12554.5|12552.5|93
1637337300000|2021-11-19 15:55:00|12557.5|12555.5|12555|12553|12559|12557|12554.5|12552.5|110
1637337600000|2021-11-19 16:00:00|12555.5|12553.5|12555.5|12553.5|12557.5|12555.5|12552.5|12550.5|137
1637337900000|2021-11-19 16:05:00|12556.5|12554.5|12546.5|12544.5|12557.5|12555.5|12546|12544|222
1637338200000|2021-11-19 16:10:00|12547|12545|12552.5|12550.5|12553.5|12551.5|12546|12544|211
1637338500000|2021-11-19 16:15:00|12552|12550|12560.5|12558.5|12562.5|12560.5|12552|12550|479
1637338800000|2021-11-19 16:20:00|12561|12559|12551|12549|12561.5|12559.5|12550.5|12548.5|503
1637339100000|2021-11-19 16:25:00|12551.5|12549.5|12549|12547|12557|12555|12539.5|12537.5|1934
1637339400000|2021-11-19 16:30:00|12548|12546|12550.5|12548.5|12551.5|12549.5|12543.5|12541.5|891
1637339700000|2021-11-19 16:35:00|12551|12549|12549.5|12547.5|12553|12551|12547.5|12545.5|362
1637340000000|2021-11-19 16:40:00|12548.5|12546.5|12545|12543|12550.5|12548.5|12542.5|12540.5|102
1637340300000|2021-11-19 16:45:00|12545.5|12543.5|12543.5|12541.5|12548.5|12546.5|12543|12541|53
1637340600000|2021-11-19 16:50:00|12543|12541|12541|12539|12543.5|12541.5|12536.5|12534.5|156
1637340900000|2021-11-19 16:55:00|12541.5|12539.5|12547|12545|12549|12547|12541|12539|34
1637341200000|2021-11-19 17:00:00|12547.5|12545.5|12543|12541|12547.5|12545.5|12542.5|12540.5|418
1637341500000|2021-11-19 17:05:00|12543.5|12541.5|12546|12544|12547|12545|12543.5|12541.5|16
1637341800000|2021-11-19 17:10:00|12546.5|12544.5|12543.5|12541.5|12548|12546|12543|12541|69
1637342100000|2021-11-19 17:15:00|12544|12542|12542.5|12540.5|12544|12542|12542.5|12540.5|55
1637342400000|2021-11-19 17:20:00|12543|12541|12548|12546|12548|12546|12542.5|12540.5|37
1637342700000|2021-11-19 17:25:00|12547.5|12545.5|12547|12545|12548.5|12546.5|12545.5|12543.5|13
1637343000000|2021-11-19 17:30:00|12547.5|12545.5|12544.5|12542.5|12549|12547|12542.5|12540.5|50
1637343300000|2021-11-19 17:35:00|12545|12543|12550|12548|12552.5|12550.5|12544.5|12542.5|51
1637343600000|2021-11-19 17:40:00|12550.5|12548.5|12553|12551|12553|12551|12548|12546|42
1637343900000|2021-11-19 17:45:00|12552.5|12550.5|12549|12547|12553|12551|12548|12546|11
1637344200000|2021-11-19 17:50:00|12548.5|12546.5|12546|12544|12548.5|12546.5|12544|12542|40
1637344500000|2021-11-19 17:55:00|12546.5|12544.5|12544|12542|12547|12545|12542.5|12540.5|20
1637344800000|2021-11-19 18:00:00|12544.5|12542.5|12544|12542|12545|12543|12541.5|12539.5|25
1637345100000|2021-11-19 18:05:00|12544.5|12542.5|12542|12540|12545.5|12543.5|12542|12540|18
1637345400000|2021-11-19 18:10:00|12542.5|12540.5|12537.5|12535.5|12543|12541|12536.5|12534.5|31
1637345700000|2021-11-19 18:15:00|12538|12536|12537.5|12535.5|12539.5|12537.5|12535.5|12533.5|15
1637346000000|2021-11-19 18:20:00|12537|12535|12533.5|12531.5|12537.5|12535.5|12533.5|12531.5|29
1637346300000|2021-11-19 18:25:00|12533|12531|12526|12524|12533|12531|12525|12523|82
1637346600000|2021-11-19 18:30:00|12525.5|12523.5|12527.5|12525.5|12529|12527|12525.5|12523.5|41
1637346900000|2021-11-19 18:35:00|12528|12526|12521|12519|12528|12526|12519|12517|48
1637347200000|2021-11-19 18:40:00|12520.5|12518.5|12525.5|12523.5|12525.5|12523.5|12517|12515|40
1637347500000|2021-11-19 18:45:00|12524|12522|12525.5|12523.5|12526|12524|12522.5|12520.5|15
1637347800000|2021-11-19 18:50:00|12526|12524|12530.5|12528.5|12531|12529|12526|12524|45
1637348100000|2021-11-19 18:55:00|12530|12528|12534|12532|12535.5|12533.5|12529.5|12527.5|23
1637348400000|2021-11-19 19:00:00|12534.5|12532.5|12537|12535|12537|12535|12531.5|12529.5|21
1637348700000|2021-11-19 19:05:00|12538|12536|12539.5|12537.5|12540|12538|12537.5|12535.5|9
1637349000000|2021-11-19 19:10:00|12539|12537|12541|12539|12541.5|12539.5|12536.5|12534.5|21
1637349300000|2021-11-19 19:15:00|12540.5|12538.5|12538.5|12536.5|12541|12539|12536.5|12534.5|25
1637349600000|2021-11-19 19:20:00|12539|12537|12536.5|12534.5|12539.5|12537.5|12534|12532|14
1637349900000|2021-11-19 19:25:00|12536|12534|12532|12530|12536.5|12534.5|12531|12529|2
1637350200000|2021-11-19 19:30:00|12532.5|12530.5|12536|12534|12536.5|12534.5|12531.5|12529.5|31
1637350500000|2021-11-19 19:35:00|12535.5|12533.5|12532.5|12530.5|12536|12534|12532.5|12530.5|12
1637350800000|2021-11-19 19:40:00|12532|12530|12531.5|12529.5|12535.5|12533.5|12530|12528|22
1637351100000|2021-11-19 19:45:00|12531|12529|12532.5|12530.5|12533|12531|12531|12529|0
1637351400000|2021-11-19 19:50:00|12532|12530|12533.5|12531.5|12535.5|12533.5|12531.5|12529.5|14
1637351700000|2021-11-19 19:55:00|12533|12531|12533|12531|12534.5|12532.5|12532|12530|7
1637352000000|2021-11-19 20:00:00|12532.5|12530.5|12532|12530|12537.5|12535.5|12531.5|12529.5|14
1637352300000|2021-11-19 20:05:00|12532.5|12530.5|12535|12533|12535.5|12533.5|12531.5|12529.5|13
1637352600000|2021-11-19 20:10:00|12534.5|12532.5|12534.5|12532.5|12536.5|12534.5|12534.5|12532.5|16
1637352900000|2021-11-19 20:15:00|12534|12532|12534.5|12532.5|12534.5|12532.5|12530.5|12528.5|12
1637353200000|2021-11-19 20:20:00|12534|12532|12536.5|12534.5|12536.5|12534.5|12533.5|12531.5|13
1637353500000|2021-11-19 20:25:00|12537|12535|12535.5|12533.5|12538|12536|12534.5|12532.5|12
1637353800000|2021-11-19 20:30:00|12536|12534|12536.5|12534.5|12537.5|12535.5|12534|12532|9
1637354100000|2021-11-19 20:35:00|12537.5|12535.5|12536.5|12534.5|12538|12536|12535|12533|9
1637354400000|2021-11-19 20:40:00|12537|12535|12531.5|12529.5|12537|12535|12530|12528|16
1637354700000|2021-11-19 20:45:00|12532|12530|12532.5|12530.5|12534.5|12532.5|12531|12529|12
1637355000000|2021-11-19 20:50:00|12532|12530|12529.5|12527.5|12532.5|12530.5|12527|12525|16
1637355300000|2021-11-19 20:55:00|12529|12527|12532.8|12526.8|12535.1|12531|12525|12523|36
1637355600000|2021-11-19 21:00:00|12532.7|12526.7|12532.3|12526.3|12533.4|12527.4|12531.5|12525.5|0
1637355900000|2021-11-19 21:05:00|12532.4|12526.4|12531.5|12525.5|12535.4|12529.4|12531.2|12525.2|0
1637356200000|2021-11-19 21:10:00|12531.7|12525.7|12534.5|12528.5|12535.1|12529.1|12531.7|12525.7|0
1637356500000|2021-11-19 21:15:00|12534.4|12528.4|12533.7|12527.7|12534.8|12528.8|12533.7|12527.7|0
1637356800000|2021-11-19 21:20:00|12533.8|12527.8|12534.5|12528.5|12534.8|12528.8|12533.7|12527.7|0
1637357100000|2021-11-19 21:25:00|12534.8|12528.8|12534.8|12528.8|12536|12530|12534.8|12528.8|0
1637357400000|2021-11-19 21:30:00|12534.9|12528.9|12535.7|12529.7|12535.7|12529.7|12534.9|12528.9|0
1637357700000|2021-11-19 21:35:00|12536|12530|12535.7|12529.7|12536.1|12530.1|12534.7|12528.7|0
1637358000000|2021-11-19 21:40:00|12535.6|12529.6|12536.1|12530.1|12536.1|12530.1|12535|12529|0
1637358300000|2021-11-19 21:45:00|12536.2|12530.2|12536.4|12530.4|12537.5|12531.5|12536.2|12530.2|0
1637358600000|2021-11-19 21:50:00|12536.3|12530.3|12537.2|12531.2|12537.5|12531.5|12535.3|12529.3|0
1637358900000|2021-11-19 21:55:00|12537.3|12531.3|12538.9|12532.9|12539.1|12533.1|12536.8|12530.8|0
1637535600000|2021-11-21 23:00:00|12546.8|12540.8|12543.1|12537.1|12547.4|12541.4|12541.3|12535.3|0
1637535900000|2021-11-21 23:05:00|12542.8|12536.8|12543.5|12537.5|12545.6|12539.6|12542.8|12536.8|0
1637536200000|2021-11-21 23:10:00|12543.8|12537.8|12538.9|12532.9|12543.8|12537.8|12537.8|12531.8|0
1637536500000|2021-11-21 23:15:00|12538.8|12532.8|12538.1|12532.1|12538.9|12532.9|12537.5|12531.5|0
1637536800000|2021-11-21 23:20:00|12538.2|12532.2|12539.7|12533.7|12539.7|12533.7|12538.1|12532.1|0
1637537100000|2021-11-21 23:25:00|12539.4|12533.4|12541.4|12535.4|12542|12536|12539.4|12533.4|0
1637537400000|2021-11-21 23:30:00|12541.3|12535.3|12539.7|12533.7|12541.9|12535.9|12539.2|12533.2|0
1637537700000|2021-11-21 23:35:00|12539.8|12533.8|12540.3|12534.3|12542.2|12536.2|12539.8|12533.8|0
1637538000000|2021-11-21 23:40:00|12540.4|12534.4|12538.1|12532.1|12541.1|12535.1|12538.1|12532.1|0
1637538300000|2021-11-21 23:45:00|12538.2|12532.2|12537.1|12531.1|12538.6|12532.6|12535.3|12529.3|0
1637538600000|2021-11-21 23:50:00|12537|12531|12538.1|12532.1|12538.1|12532.1|12536.4|12530.4|0
1637538900000|2021-11-21 23:55:00|12537.8|12531.8|12534.9|12528.9|12538.1|12532.1|12534.4|12528.4|0
1637539200000|2021-11-22 00:00:00|12535|12529|12536.3|12530.3|12537.4|12531.4|12532.3|12526.3|0
1637539500000|2021-11-22 00:05:00|12536.6|12530.6|12539.6|12533.6|12539.9|12533.9|12536.6|12530.6|0
1637539800000|2021-11-22 00:10:00|12539.9|12533.9|12541.2|12535.2|12541.7|12535.7|12539.6|12533.6|0
1637540100000|2021-11-22 00:15:00|12541.1|12535.1|12537.5|12531.5|12541.1|12535.1|12532.4|12526.4|0
1637540400000|2021-11-22 00:20:00|12537.7|12531.7|12538|12532|12538.9|12532.9|12537.2|12531.2|0
1637540700000|2021-11-22 00:25:00|12537.6|12531.6|12539.8|12533.8|12540.6|12534.6|12537.2|12531.2|0
1637541000000|2021-11-22 00:30:00|12539.7|12533.7|12540.6|12534.6|12540.6|12534.6|12538.1|12532.1|0
1637541300000|2021-11-22 00:35:00|12540.5|12534.5|12535.8|12529.8|12540.6|12534.6|12534.8|12528.8|0
1637541600000|2021-11-22 00:40:00|12536.6|12530.6|12539.9|12533.9|12539.9|12533.9|12536.5|12530.5|0
1637541900000|2021-11-22 00:45:00|12540.3|12534.3|12543.5|12537.5|12544.4|12538.4|12539|12533|0
1637542200000|2021-11-22 00:50:00|12543.7|12537.7|12544.3|12538.3|12545.6|12539.6|12543.7|12537.7|0
1637542500000|2021-11-22 00:55:00|12544.5|12538.5|12544.7|12538.7|12545.5|12539.5|12543.9|12537.9|0
1637542800000|2021-11-22 01:00:00|12544.8|12538.8|12547.4|12541.4|12547.7|12541.7|12544.7|12538.7|0
1637543100000|2021-11-22 01:05:00|12547.5|12541.5|12550|12544|12550.8|12544.8|12547.4|12541.4|0
1637543400000|2021-11-22 01:10:00|12549.9|12543.9|12548.9|12542.9|12550|12544|12547.2|12541.2|0
1637543700000|2021-11-22 01:15:00|12549.3|12543.3|12548.2|12542.2|12550.6|12544.6|12547.2|12541.2|0
1637544000000|2021-11-22 01:20:00|12548.1|12542.1|12547.2|12541.2|12548.8|12542.8|12546.4|12540.4|0
1637544300000|2021-11-22 01:25:00|12547.6|12541.6|12548|12542|12548.8|12542.8|12546.7|12540.7|0
1637544600000|2021-11-22 01:30:00|12548.2|12542.2|12548.1|12542.1|12549.6|12543.6|12547.1|12541.1|0
1637544900000|2021-11-22 01:35:00|12547.9|12541.9|12550.5|12544.5|12550.5|12544.5|12546.2|12540.2|0
1637545200000|2021-11-22 01:40:00|12550.4|12544.4|12549.6|12543.6|12551.4|12545.4|12548.8|12542.8|0
1637545500000|2021-11-22 01:45:00|12549.8|12543.8|12549.5|12543.5|12550.4|12544.4|12548.6|12542.6|0
1637545800000|2021-11-22 01:50:00|12549.6|12543.6|12551.9|12545.9|12552.9|12546.9|12549.6|12543.6|0
1637546100000|2021-11-22 01:55:00|12552|12546|12551.1|12545.1|12552.8|12546.8|12550.2|12544.2|0
1637546400000|2021-11-22 02:00:00|12551.2|12545.2|12553.6|12547.6|12553.6|12547.6|12551.2|12545.2|0
1637546700000|2021-11-22 02:05:00|12554|12548|12554.3|12548.3|12554.4|12548.4|12553.6|12547.6|0
1637547000000|2021-11-22 02:10:00|12554|12548|12553.1|12547.1|12554|12548|12552.3|12546.3|0
1637547300000|2021-11-22 02:15:00|12553|12547|12552.3|12546.3|12553.2|12547.2|12551.5|12545.5|0
1637547600000|2021-11-22 02:20:00|12551.9|12545.9|12552.2|12546.2|12553.1|12547.1|12551.5|12545.5|0
1637547900000|2021-11-22 02:25:00|12552.3|12546.3|12553.1|12547.1|12554|12548|12552.2|12546.2|0
1637548200000|2021-11-22 02:30:00|12553.2|12547.2|12554|12548|12554.8|12548.8|12552.7|12546.7|0
1637548500000|2021-11-22 02:35:00|12553.9|12547.9|12554.8|12548.8|12554.8|12548.8|12553|12547|0
1637548800000|2021-11-22 02:40:00|12555|12549|12555|12549|12555.8|12549.8|12554.1|12548.1|0
1637549100000|2021-11-22 02:45:00|12554.6|12548.6|12554.2|12548.2|12554.6|12548.6|12554.1|12548.1|0
1637549400000|2021-11-22 02:50:00|12553.9|12547.9|12551|12545|12553.9|12547.9|12551|12545|0
1637549700000|2021-11-22 02:55:00|12551.4|12545.4|12553.5|12547.5|12553.5|12547.5|12551|12545|0
1637550000000|2021-11-22 03:00:00|12553.1|12547.1|12551|12545|12553.5|12547.5|12550.6|12544.6|0
1637550300000|2021-11-22 03:05:00|12551.1|12545.1|12551|12545|12551.1|12545.1|12551|12545|0
1637550600000|2021-11-22 03:10:00|12551.1|12545.1|12551.8|12545.8|12552.7|12546.7|12551.1|12545.1|0
1637550900000|2021-11-22 03:15:00|12551.9|12545.9|12552.3|12546.3|12552.7|12546.7|12551.8|12545.8|0
1637551200000|2021-11-22 03:20:00|12552.1|12546.1|12552.8|12546.8|12553.5|12547.5|12551.9|12545.9|0
1637551500000|2021-11-22 03:25:00|12552.7|12546.7|12552.9|12546.9|12553.7|12547.7|12551.9|12545.9|0
1637551800000|2021-11-22 03:30:00|12552.8|12546.8|12551.9|12545.9|12552.8|12546.8|12551.1|12545.1|0
1637552100000|2021-11-22 03:35:00|12552|12546|12551.9|12545.9|12552.8|12546.8|12551.9|12545.9|0
1637552400000|2021-11-22 03:40:00|12551.8|12545.8|12552.9|12546.9|12553.8|12547.8|12551.5|12545.5|0
1637552700000|2021-11-22 03:45:00|12552.5|12546.5|12551.2|12545.2|12552.9|12546.9|12551.2|12545.2|0
1637553000000|2021-11-22 03:50:00|12551.6|12545.6|12552|12546|12552.8|12546.8|12551.6|12545.6|0
1637553300000|2021-11-22 03:55:00|12552.2|12546.2|12552|12546|12552.8|12546.8|12552|12546|0
1637553600000|2021-11-22 04:00:00|12552.1|12546.1|12557|12551|12557.9|12551.9|12552.1|12546.1|0
1637553900000|2021-11-22 04:05:00|12557.1|12551.1|12558.7|12552.7|12558.7|12552.7|12557.1|12551.1|0
1637554200000|2021-11-22 04:10:00|12559.1|12553.1|12559.5|12553.5|12560.3|12554.3|12558.6|12552.6|0
1637554500000|2021-11-22 04:15:00|12559.1|12553.1|12558.7|12552.7|12559.5|12553.5|12558.7|12552.7|0
1637554800000|2021-11-22 04:20:00|12558.8|12552.8|12557.1|12551.1|12559.6|12553.6|12556.3|12550.3|0
1637555100000|2021-11-22 04:25:00|12557|12551|12557.9|12551.9|12559.6|12553.6|12557|12551|0
1637555400000|2021-11-22 04:30:00|12558.1|12552.1|12557|12551|12558.3|12552.3|12557|12551|0
1637555700000|2021-11-22 04:35:00|12556.8|12550.8|12557|12551|12557.4|12551.4|12556.6|12550.6|0
1637556000000|2021-11-22 04:40:00|12556.9|12550.9|12556.9|12550.9|12557|12551|12556.9|12550.9|0
1637556300000|2021-11-22 04:45:00|12556.5|12550.5|12556.1|12550.1|12556.9|12550.9|12555.2|12549.2|0
1637556600000|2021-11-22 04:50:00|12555.9|12549.9|12554.3|12548.3|12556.1|12550.1|12554.3|12548.3|0
1637556900000|2021-11-22 04:55:00|12554|12548|12553.5|12547.5|12554|12548|12553.5|12547.5|0
1637557200000|2021-11-22 05:00:00|12553.1|12547.1|12551.8|12545.8|12553.5|12547.5|12551.8|12545.8|0
1637557500000|2021-11-22 05:05:00|12551.9|12545.9|12551|12545|12551.9|12545.9|12550.2|12544.2|0
1637557800000|2021-11-22 05:10:00|12551.1|12545.1|12550.9|12544.9|12551.1|12545.1|12550.1|12544.1|0
1637558100000|2021-11-22 05:15:00|12550.6|12544.6|12550.2|12544.2|12550.6|12544.6|12550.1|12544.1|0
1637558400000|2021-11-22 05:20:00|12550.5|12544.5|12550.2|12544.2|12551|12545|12550.1|12544.1|0
1637558700000|2021-11-22 05:25:00|12550.4|12544.4|12551|12545|12551.8|12545.8|12550.4|12544.4|0
1637559000000|2021-11-22 05:30:00|12550.9|12544.9|12550.9|12544.9|12551.4|12545.4|12550.1|12544.1|0
1637559300000|2021-11-22 05:35:00|12550.8|12544.8|12551.7|12545.7|12551.7|12545.7|12550.8|12544.8|0
1637559600000|2021-11-22 05:40:00|12551.8|12545.8|12550.9|12544.9|12551.8|12545.8|12550.9|12544.9|0
1637559900000|2021-11-22 05:45:00|12551|12545|12553.4|12547.4|12553.4|12547.4|12551|12545|0
1637560200000|2021-11-22 05:50:00|12553|12547|12553.4|12547.4|12553.4|12547.4|12552.6|12546.6|0
1637560500000|2021-11-22 05:55:00|12553|12547|12553.8|12547.8|12554.3|12548.3|12552.6|12546.6|0
1637560800000|2021-11-22 06:00:00|12553.6|12547.6|12552.5|12546.5|12553.6|12547.6|12552.5|12546.5|0
1637561100000|2021-11-22 06:05:00|12552.9|12546.9|12552|12546|12553.3|12547.3|12552|12546|0
1637561400000|2021-11-22 06:10:00|12552.2|12546.2|12552.5|12546.5|12553.3|12547.3|12552.2|12546.2|0
1637561700000|2021-11-22 06:15:00|12552.9|12546.9|12555|12549|12555|12549|12552.9|12546.9|0
1637562000000|2021-11-22 06:20:00|12554.9|12548.9|12556.6|12550.6|12556.6|12550.6|12554.9|12548.9|0
1637562300000|2021-11-22 06:25:00|12556.7|12550.7|12559.3|12553.3|12559.3|12553.3|12556.7|12550.7|0
1637562600000|2021-11-22 06:30:00|12559.2|12553.2|12554.3|12548.3|12559.3|12553.3|12554.3|12548.3|0
1637562900000|2021-11-22 06:35:00|12554.2|12548.2|12554.3|12548.3|12555.9|12549.9|12554.2|12548.2|0
1637563200000|2021-11-22 06:40:00|12554.7|12548.7|12552.6|12546.6|12555.1|12549.1|12552.6|12546.6|0
1637563500000|2021-11-22 06:45:00|12552.2|12546.2|12551.2|12545.2|12552.8|12546.8|12551.2|12545.2|0
1637563800000|2021-11-22 06:50:00|12551.1|12545.1|12551|12545|12551.9|12545.9|12551|12545|0
1637564100000|2021-11-22 06:55:00|12550.7|12544.7|12549.4|12543.4|12551.1|12545.1|12548.6|12542.6|0
1637564400000|2021-11-22 07:00:00|12548.7|12542.7|12546|12544|12560.5|12558.5|12541.5|12539.5|35
1637564700000|2021-11-22 07:05:00|12545.5|12543.5|12548|12546|12548|12546|12541|12539|1
1637565000000|2021-11-22 07:10:00|12548.5|12546.5|12550.5|12548.5|12551.5|12549.5|12544|12542|19
1637565300000|2021-11-22 07:15:00|12550|12548|12558|12556|12559|12557|12550|12548|75
1637565600000|2021-11-22 07:20:00|12558.5|12556.5|12559|12557|12562|12560|12552|12550|35
1637565900000|2021-11-22 07:25:00|12558|12556|12556.5|12554.5|12562.5|12560.5|12555.5|12553.5|22
1637566200000|2021-11-22 07:30:00|12557|12555|12562.5|12560.5|12562.5|12560.5|12556|12554|5
1637566500000|2021-11-22 07:35:00|12562|12560|12558.5|12556.5|12565.5|12563.5|12558|12556|13
1637566800000|2021-11-22 07:40:00|12559|12557|12560|12558|12560|12558|12555.5|12553.5|8
1637567100000|2021-11-22 07:45:00|12559.5|12557.5|12564|12562|12567|12565|12556|12554|33
1637567400000|2021-11-22 07:50:00|12564.5|12562.5|12558|12556|12567|12565|12554.5|12552.5|39
1637567700000|2021-11-22 07:55:00|12558.5|12556.5|12542.5|12540.5|12565|12563|12542|12540|172
1637568000000|2021-11-22 08:00:00|12543|12541|12544.5|12542.5|12553|12551|12538.5|12536.5|765
1637568300000|2021-11-22 08:05:00|12543.5|12541.5|12548|12546|12548|12546|12532.5|12530.5|433
1637568600000|2021-11-22 08:10:00|12547.5|12545.5|12552|12550|12555.5|12553.5|12543.5|12541.5|364
1637568900000|2021-11-22 08:15:00|12551.5|12549.5|12558.5|12556.5|12561.5|12559.5|12551|12549|229
1637569200000|2021-11-22 08:20:00|12558|12556|12565|12563|12567.5|12565.5|12558|12556|257
1637569500000|2021-11-22 08:25:00|12565.5|12563.5|12572.5|12570.5|12572.5|12570.5|12561.5|12559.5|269
1637569800000|2021-11-22 08:30:00|12573|12571|12570.5|12568.5|12573.5|12571.5|12568.5|12566.5|286
1637570100000|2021-11-22 08:35:00|12571|12569|12566.5|12564.5|12571.5|12569.5|12565.5|12563.5|205
1637570400000|2021-11-22 08:40:00|12565.7|12563.7|12560.2|12558.2|12568.2|12566.2|12559.7|12557.7|168
1637570700000|2021-11-22 08:45:00|12559.7|12557.7|12554.7|12552.7|12560.2|12558.2|12552.2|12550.2|153
1637571000000|2021-11-22 08:50:00|12555.2|12553.2|12560.2|12558.2|12561.7|12559.7|12551.7|12549.7|174
1637571300000|2021-11-22 08:55:00|12560.7|12558.7|12564.7|12562.7|12565.2|12563.2|12557.7|12555.7|133
1637571600000|2021-11-22 09:00:00|12564.2|12562.2|12562.7|12560.7|12564.2|12562.2|12559.7|12557.7|100
1637571900000|2021-11-22 09:05:00|12563.2|12561.2|12563.7|12561.7|12568.7|12566.7|12562.2|12560.2|99
1637572200000|2021-11-22 09:10:00|12563.2|12561.2|12564.2|12562.2|12567.7|12565.7|12560.2|12558.2|97
1637572500000|2021-11-22 09:15:00|12563.7|12561.7|12566.7|12564.7|12568.7|12566.7|12561.7|12559.7|143
1637572800000|2021-11-22 09:20:00|12566.2|12564.2|12566.7|12564.7|12571.7|12569.7|12563.7|12561.7|182
1637573100000|2021-11-22 09:25:00|12566.2|12564.2|12565.7|12563.7|12571.2|12569.2|12564.7|12562.7|98
1637573400000|2021-11-22 09:30:00|12565.2|12563.2|12555.2|12553.2|12567.2|12565.2|12555.2|12553.2|167
1637573700000|2021-11-22 09:35:00|12555.7|12553.7|12548.7|12546.7|12557.7|12555.7|12547.7|12545.7|159
1637574000000|2021-11-22 09:40:00|12548.2|12546.2|12550.7|12548.7|12553.7|12551.7|12547.7|12545.7|80
1637574300000|2021-11-22 09:45:00|12551.2|12549.2|12547.7|12545.7|12551.7|12549.7|12545.7|12543.7|151
1637574600000|2021-11-22 09:50:00|12547.2|12545.2|12548.2|12546.2|12549.7|12547.7|12544.2|12542.2|104
1637574900000|2021-11-22 09:55:00|12547.7|12545.7|12551.7|12549.7|12554.2|12552.2|12547.7|12545.7|72
1637575200000|2021-11-22 10:00:00|12552.2|12550.2|12554.7|12552.7|12555.7|12553.7|12550.2|12548.2|99
1637575500000|2021-11-22 10:05:00|12554.2|12552.2|12542.7|12540.7|12554.2|12552.2|12541.7|12539.7|125
1637575800000|2021-11-22 10:10:00|12543.2|12541.2|12531.7|12529.7|12545.7|12543.7|12529.7|12527.7|185
1637576100000|2021-11-22 10:15:00|12532.2|12530.2|12531.7|12529.7|12541.2|12539.2|12531.7|12529.7|142
1637576400000|2021-11-22 10:20:00|12531.2|12529.2|12526.7|12524.7|12531.7|12529.7|12521.7|12519.7|371
1637576700000|2021-11-22 10:25:00|12527.2|12525.2|12529.7|12527.7|12530.7|12528.7|12523.2|12521.2|137
1637577000000|2021-11-22 10:30:00|12530.2|12528.2|12528.7|12526.7|12533.2|12531.2|12525.7|12523.7|79
1637577300000|2021-11-22 10:35:00|12528.2|12526.2|12526.7|12524.7|12529.7|12527.7|12523.7|12521.7|91
1637577600000|2021-11-22 10:40:00|12526.2|12524.2|12530.2|12528.2|12530.7|12528.7|12524.2|12522.2|133
1637577900000|2021-11-22 10:45:00|12529.7|12527.7|12533.2|12531.2|12534.7|12532.7|12527.7|12525.7|75
1637578200000|2021-11-22 10:50:00|12532.7|12530.7|12534.7|12532.7|12534.7|12532.7|12527.2|12525.2|191
1637578500000|2021-11-22 10:55:00|12534.2|12532.2|12528.7|12526.7|12535.7|12533.7|12528.2|12526.2|172
1637578800000|2021-11-22 11:00:00|12528.2|12526.2|12534.7|12532.7|12536.2|12534.2|12526.7|12524.7|33
1637579100000|2021-11-22 11:05:00|12535.2|12533.2|12538.2|12536.2|12539.7|12537.7|12534.7|12532.7|52
1637579400000|2021-11-22 11:10:00|12538.7|12536.7|12538.7|12536.7|12539.7|12537.7|12535.7|12533.7|81
1637579700000|2021-11-22 11:15:00|12539.2|12537.2|12541.7|12539.7|12544.2|12542.2|12536.7|12534.7|75
1637580000000|2021-11-22 11:20:00|12541.2|12539.2|12534.7|12532.7|12541.2|12539.2|12532.2|12530.2|77
1637580300000|2021-11-22 11:25:00|12535.2|12533.2|12533.2|12531.2|12537.2|12535.2|12532.7|12530.7|49
1637580600000|2021-11-22 11:30:00|12532.7|12530.7|12532.2|12530.2|12535.2|12533.2|12531.2|12529.2|35
1637580900000|2021-11-22 11:35:00|12531.7|12529.7|12535.2|12533.2|12536.7|12534.7|12528.7|12526.7|89
1637581200000|2021-11-22 11:40:00|12534.7|12532.7|12535.7|12533.7|12536.2|12534.2|12532.2|12530.2|53
1637581500000|2021-11-22 11:45:00|12535.2|12533.2|12534.7|12532.7|12535.7|12533.7|12532.2|12530.2|28
1637581800000|2021-11-22 11:50:00|12534.2|12532.2|12522.7|12520.7|12534.7|12532.7|12514.2|12512.2|387
1637582100000|2021-11-22 11:55:00|12522.2|12520.2|12523.2|12521.2|12530.2|12528.2|12521.2|12519.2|260
1637582400000|2021-11-22 12:00:00|12524.2|12522.2|12523.2|12521.2|12528.2|12526.2|12519.2|12517.2|112
1637582700000|2021-11-22 12:05:00|12522.7|12520.7|12529.7|12527.7|12532.2|12530.2|12522.7|12520.7|63
1637583000000|2021-11-22 12:10:00|12529.2|12527.2|12509.2|12507.2|12529.7|12527.7|12509.2|12507.2|112
1637583300000|2021-11-22 12:15:00|12509.7|12507.7|12511.2|12509.2|12515.2|12513.2|12508.7|12506.7|84
1637583600000|2021-11-22 12:20:00|12510.7|12508.7|12504.2|12502.2|12516.2|12514.2|12501.7|12499.7|210
1637583900000|2021-11-22 12:25:00|12504.7|12502.7|12505.2|12503.2|12510.7|12508.7|12503.7|12501.7|169
1637584200000|2021-11-22 12:30:00|12505.7|12503.7|12514.2|12512.2|12517.2|12515.2|12505.7|12503.7|107
1637584500000|2021-11-22 12:35:00|12513.7|12511.7|12515.7|12513.7|12516.7|12514.7|12512.7|12510.7|54
1637584800000|2021-11-22 12:40:00|12516.2|12514.2|12517.7|12515.7|12520.2|12518.2|12515.2|12513.2|72
1637585100000|2021-11-22 12:45:00|12518.2|12516.2|12513.2|12511.2|12518.2|12516.2|12511.7|12509.7|46
1637585400000|2021-11-22 12:50:00|12512.7|12510.7|12510.7|12508.7|12514.2|12512.2|12510.2|12508.2|44
1637585700000|2021-11-22 12:55:00|12511.2|12509.2|12509.7|12507.7|12511.7|12509.7|12507.2|12505.2|97
1637586000000|2021-11-22 13:00:00|12510.2|12508.2|12510.2|12508.2|12510.7|12508.7|12506.2|12504.2|99
1637586300000|2021-11-22 13:05:00|12510.7|12508.7|12509.2|12507.2|12511.2|12509.2|12505.2|12503.2|195
1637586600000|2021-11-22 13:10:00|12509.7|12507.7|12502.2|12500.2|12511.2|12509.2|12502.2|12500.2|110
1637586900000|2021-11-22 13:15:00|12502.7|12500.7|12512.2|12510.2|12512.2|12510.2|12498.7|12496.7|184
1637587200000|2021-11-22 13:20:00|12511.7|12509.7|12516.2|12514.2|12516.2|12514.2|12510.2|12508.2|110
1637587500000|2021-11-22 13:25:00|12516.7|12514.7|12514.2|12512.2|12517.2|12515.2|12511.2|12509.2|165
1637587800000|2021-11-22 13:30:00|12513.7|12511.7|12515.2|12513.2|12517.7|12515.7|12512.2|12510.2|164
1637588100000|2021-11-22 13:35:00|12516.2|12514.2|12504.2|12502.2|12516.2|12514.2|12503.7|12501.7|140
1637588400000|2021-11-22 13:40:00|12504.7|12502.7|12493.2|12491.2|12504.7|12502.7|12493.2|12491.2|162
1637588700000|2021-11-22 13:45:00|12493.7|12491.7|12506.2|12504.2|12507.2|12505.2|12493.2|12491.2|349
1637589000000|2021-11-22 13:50:00|12505.7|12503.7|12509.7|12507.7|12510.2|12508.2|12501.2|12499.2|230
1637589300000|2021-11-22 13:55:00|12510.2|12508.2|12511.2|12509.2|12513.7|12511.7|12507.2|12505.2|100
1637589600000|2021-11-22 14:00:00|12512.2|12510.2|12534.2|12532.2|12534.2|12532.2|12512.2|12510.2|531
1637589900000|2021-11-22 14:05:00|12533.7|12531.7|12524.7|12522.7|12533.7|12531.7|12521.2|12519.2|242
1637590200000|2021-11-22 14:10:00|12524.2|12522.2|12520.7|12518.7|12529.2|12527.2|12519.2|12517.2|147
1637590500000|2021-11-22 14:15:00|12520.2|12518.2|12521.7|12519.7|12525.2|12523.2|12519.7|12517.7|132
1637590800000|2021-11-22 14:20:00|12521.2|12519.2|12522.2|12520.2|12526.7|12524.7|12521.2|12519.2|116
1637591100000|2021-11-22 14:25:00|12523.2|12521.2|12528.2|12526.2|12531.2|12529.2|12522.7|12520.7|126
1637591400000|2021-11-22 14:30:00|12529.2|12527.2|12532.7|12530.7|12534.2|12532.2|12524.7|12522.7|325
1637591700000|2021-11-22 14:35:00|12533.7|12531.7|12528.2|12526.2|12539.2|12537.2|12528.2|12526.2|281
1637592000000|2021-11-22 14:40:00|12528.7|12526.7|12531.2|12529.2|12533.7|12531.7|12527.7|12525.7|265
1637592300000|2021-11-22 14:45:00|12531.7|12529.7|12530.2|12528.2|12532.2|12530.2|12518.2|12516.2|263
1637592600000|2021-11-22 14:50:00|12530.7|12528.7|12537.2|12535.2|12539.7|12537.7|12527.7|12525.7|263
1637592900000|2021-11-22 14:55:00|12537.7|12535.7|12541.7|12539.7|12542.2|12540.2|12534.2|12532.2|147
1637593200000|2021-11-22 15:00:00|12542.2|12540.2|12556.7|12554.7|12561.2|12559.2|12541.7|12539.7|454
1637593500000|2021-11-22 15:05:00|12557.2|12555.2|12548.2|12546.2|12558.2|12556.2|12541.7|12539.7|444
1637593800000|2021-11-22 15:10:00|12547.2|12545.2|12552.2|12550.2|12552.7|12550.7|12544.2|12542.2|171
1637594100000|2021-11-22 15:15:00|12552.7|12550.7|12547.2|12545.2|12553.7|12551.7|12545.7|12543.7|145
1637594400000|2021-11-22 15:20:00|12547.7|12545.7|12544.2|12542.2|12550.2|12548.2|12543.2|12541.2|221
1637594700000|2021-11-22 15:25:00|12543.7|12541.7|12545.2|12543.2|12547.2|12545.2|12541.2|12539.2|128
1637595000000|2021-11-22 15:30:00|12545.7|12543.7|12554.7|12552.7|12556.2|12554.2|12544.7|12542.7|216
1637595300000|2021-11-22 15:35:00|12555.2|12553.2|12556.7|12554.7|12557.2|12555.2|12550.2|12548.2|239
1637595600000|2021-11-22 15:40:00|12557.2|12555.2|12557.7|12555.7|12558.7|12556.7|12555.2|12553.2|88
1637595900000|2021-11-22 15:45:00|12557.2|12555.2|12552.2|12550.2|12557.2|12555.2|12550.7|12548.7|84
1637596200000|2021-11-22 15:50:00|12551.7|12549.7|12551.2|12549.2|12556.2|12554.2|12551.2|12549.2|79
1637596500000|2021-11-22 15:55:00|12551.7|12549.7|12551.2|12549.2|12552.2|12550.2|12550.2|12548.2|106
1637596800000|2021-11-22 16:00:00|12551.7|12549.7|12547.2|12545.2|12554.2|12552.2|12546.2|12544.2|188
1637597100000|2021-11-22 16:05:00|12546.7|12544.7|12545.2|12543.2|12548.7|12546.7|12542.2|12540.2|146
1637597400000|2021-11-22 16:10:00|12545.7|12543.7|12541.7|12539.7|12547.2|12545.2|12537.7|12535.7|227
1637597700000|2021-11-22 16:15:00|12542.2|12540.2|12529.7|12527.7|12543.7|12541.7|12528.2|12526.2|540
1637598000000|2021-11-22 16:20:00|12529.2|12527.2|12535.2|12533.2|12536.2|12534.2|12525.2|12523.2|410
1637598300000|2021-11-22 16:25:00|12535.7|12533.7|12516.7|12514.7|12535.7|12533.7|12516.7|12514.7|1635
1637598600000|2021-11-22 16:30:00|12515.7|12513.7|12518.7|12516.7|12527.2|12525.2|12514.2|12512.2|968
1637598900000|2021-11-22 16:35:00|12518.2|12516.2|12516.7|12514.7|12521.7|12519.7|12513.7|12511.7|208
1637599200000|2021-11-22 16:40:00|12516.2|12514.2|12508.2|12506.2|12516.7|12514.7|12506.2|12504.2|119
1637599500000|2021-11-22 16:45:00|12506.7|12504.7|12505.7|12503.7|12510.2|12508.2|12502.7|12500.7|148
1637599800000|2021-11-22 16:50:00|12506.2|12504.2|12497.2|12495.2|12507.2|12505.2|12496.7|12494.7|117
1637600100000|2021-11-22 16:55:00|12497.7|12495.7|12495.2|12493.2|12497.7|12495.7|12483.7|12481.7|209
1637600400000|2021-11-22 17:00:00|12494.7|12492.7|12498.2|12496.2|12500.2|12498.2|12491.7|12489.7|102
1637600700000|2021-11-22 17:05:00|12498.7|12496.7|12500.2|12498.2|12501.7|12499.7|12496.7|12494.7|75
1637601000000|2021-11-22 17:10:00|12499.7|12497.7|12499.7|12497.7|12505.7|12503.7|12498.7|12496.7|37
1637601300000|2021-11-22 17:15:00|12500.2|12498.2|12502.7|12500.7|12506.2|12504.2|12499.7|12497.7|49
1637601600000|2021-11-22 17:20:00|12503.2|12501.2|12496.7|12494.7|12503.7|12501.7|12496.2|12494.2|35
1637601900000|2021-11-22 17:25:00|12497.2|12495.2|12503.7|12501.7|12503.7|12501.7|12496.7|12494.7|71
1637602200000|2021-11-22 17:30:00|12503.2|12501.2|12507.7|12505.7|12507.7|12505.7|12503.2|12501.2|31
1637602500000|2021-11-22 17:35:00|12507.2|12505.2|12512.7|12510.7|12514.2|12512.2|12506.2|12504.2|29
1637602800000|2021-11-22 17:40:00|12513.2|12511.2|12516.7|12514.7|12517.7|12515.7|12512.7|12510.7|38
1637603100000|2021-11-22 17:45:00|12516.2|12514.2|12515.2|12513.2|12516.7|12514.7|12514.2|12512.2|6
1637603400000|2021-11-22 17:50:00|12515.7|12513.7|12510.2|12508.2|12515.7|12513.7|12509.7|12507.7|31
1637603700000|2021-11-22 17:55:00|12510.7|12508.7|12510.2|12508.2|12512.7|12510.7|12509.2|12507.2|18
1637604000000|2021-11-22 18:00:00|12510.7|12508.7|12507.7|12505.7|12510.7|12508.7|12506.7|12504.7|22
1637604300000|2021-11-22 18:05:00|12508.2|12506.2|12507.7|12505.7|12509.7|12507.7|12507.7|12505.7|0
1637604600000|2021-11-22 18:10:00|12508.2|12506.2|12511.2|12509.2|12511.2|12509.2|12507.2|12505.2|6
1637604900000|2021-11-22 18:15:00|12511.7|12509.7|12512.7|12510.7|12513.2|12511.2|12510.2|12508.2|16
1637605200000|2021-11-22 18:20:00|12512.2|12510.2|12511.7|12509.7|12512.7|12510.7|12510.2|12508.2|14
1637605500000|2021-11-22 18:25:00|12512.2|12510.2|12510.2|12508.2|12512.7|12510.7|12508.7|12506.7|5
1637605800000|2021-11-22 18:30:00|12510.7|12508.7|12509.2|12507.2|12512.7|12510.7|12509.2|12507.2|21
1637606100000|2021-11-22 18:35:00|12508.7|12506.7|12510.2|12508.2|12511.7|12509.7|12508.2|12506.2|7
1637606400000|2021-11-22 18:40:00|12508.7|12506.7|12512.7|12510.7|12512.7|12510.7|12506.7|12504.7|11
1637606700000|2021-11-22 18:45:00|12512.2|12510.2|12509.2|12507.2|12513.2|12511.2|12509.2|12507.2|21
1637607000000|2021-11-22 18:50:00|12508.7|12506.7|12508.7|12506.7|12509.7|12507.7|12508.2|12506.2|1
1637607300000|2021-11-22 18:55:00|12509.2|12507.2|12504.7|12502.7|12511.2|12509.2|12503.7|12501.7|15
1637607600000|2021-11-22 19:00:00|12504.2|12502.2|12513.2|12511.2|12513.2|12511.2|12503.2|12501.2|37
1637607900000|2021-11-22 19:05:00|12513.7|12511.7|12512.7|12510.7|12514.2|12512.2|12512.2|12510.2|13
1637608200000|2021-11-22 19:10:00|12512.2|12510.2|12511.7|12509.7|12512.7|12510.7|12511.2|12509.2|5
1637608500000|2021-11-22 19:15:00|12512.2|12510.2|12512.7|12510.7|12513.2|12511.2|12511.7|12509.7|2
1637608800000|2021-11-22 19:20:00|12512.2|12510.2|12513.2|12511.2|12514.2|12512.2|12511.7|12509.7|17
1637609100000|2021-11-22 19:25:00|12512.2|12510.2|12509.7|12507.7|12512.2|12510.2|12508.2|12506.2|34
1637609400000|2021-11-22 19:30:00|12510.2|12508.2|12513.7|12511.7|12514.2|12512.2|12509.7|12507.7|42
1637609700000|2021-11-22 19:35:00|12512.7|12510.7|12516.7|12514.7|12517.2|12515.2|12512.7|12510.7|23
1637610000000|2021-11-22 19:40:00|12516.2|12514.2|12517.2|12515.2|12517.2|12515.2|12515.2|12513.2|54
1637610300000|2021-11-22 19:45:00|12516.2|12514.2|12523.2|12521.2|12523.2|12521.2|12516.2|12514.2|76
1637610600000|2021-11-22 19:50:00|12523.7|12521.7|12527.7|12525.7|12527.7|12525.7|12523.7|12521.7|20
1637610900000|2021-11-22 19:55:00|12527.2|12525.2|12526.2|12524.2|12528.2|12526.2|12523.7|12521.7|31
1637611200000|2021-11-22 20:00:00|12527.2|12525.2|12530.2|12528.2|12532.2|12530.2|12525.7|12523.7|70
1637611500000|2021-11-22 20:05:00|12529.7|12527.7|12529.2|12527.2|12530.7|12528.7|12527.7|12525.7|16
1637611800000|2021-11-22 20:10:00|12528.7|12526.7|12528.7|12526.7|12531.2|12529.2|12526.7|12524.7|36
1637612100000|2021-11-22 20:15:00|12528.2|12526.2|12523.7|12521.7|12528.7|12526.7|12523.2|12521.2|19
1637612400000|2021-11-22 20:20:00|12524.2|12522.2|12520.2|12518.2|12526.7|12524.7|12520.2|12518.2|32
1637612700000|2021-11-22 20:25:00|12520.7|12518.7|12518.2|12516.2|12521.7|12519.7|12515.2|12513.2|16
1637613000000|2021-11-22 20:30:00|12518.7|12516.7|12519.2|12517.2|12520.2|12518.2|12517.2|12515.2|13
1637613300000|2021-11-22 20:35:00|12518.7|12516.7|12512.7|12510.7|12520.7|12518.7|12512.7|12510.7|6
1637613600000|2021-11-22 20:40:00|12513.2|12511.2|12506.2|12504.2|12514.7|12512.7|12506.2|12504.2|20
1637613900000|2021-11-22 20:45:00|12505.7|12503.7|12501.7|12499.7|12508.2|12506.2|12500.2|12498.2|50
1637614200000|2021-11-22 20:50:00|12501.2|12499.2|12489.2|12487.2|12501.2|12499.2|12489.2|12487.2|97
1637614500000|2021-11-22 20:55:00|12489.7|12487.7|12484.6|12478.6|12489.7|12487.7|12481.2|12478.2|117
1637614800000|2021-11-22 21:00:00|12485.4|12479.4|12484|12478|12485.4|12479.4|12477.3|12471.3|1
1637615100000|2021-11-22 21:05:00|12483.7|12477.7|12485.6|12479.6|12486.2|12480.2|12483.7|12477.7|0
1637615400000|2021-11-22 21:10:00|12485.9|12479.9|12490.3|12484.3|12490.6|12484.6|12485.1|12479.1|0
1637615700000|2021-11-22 21:15:00|12490.2|12484.2|12487.3|12481.3|12490.2|12484.2|12485.6|12479.6|0
1637616000000|2021-11-22 21:20:00|12487.4|12481.4|12488.7|12482.7|12489.8|12483.8|12487|12481|0
1637616300000|2021-11-22 21:25:00|12488.8|12482.8|12486|12480|12489.9|12483.9|12486|12480|0
1637616600000|2021-11-22 21:30:00|12485.9|12479.9|12484.1|12478.1|12487.7|12481.7|12483.8|12477.8|0
1637616900000|2021-11-22 21:35:00|12484.2|12478.2|12483.8|12477.8|12484.6|12478.6|12481.3|12475.3|0
1637617200000|2021-11-22 21:40:00|12483.7|12477.7|12486|12480|12486.3|12480.3|12483.5|12477.5|0
1637617500000|2021-11-22 21:45:00|12486.3|12480.3|12486|12480|12486.9|12480.9|12484.9|12478.9|0
1637617800000|2021-11-22 21:50:00|12486.3|12480.3|12488.9|12482.9|12488.9|12482.9|12485.6|12479.6|0
1637618100000|2021-11-22 21:55:00|12489|12483|12491.3|12485.3|12491.5|12485.5|12489|12483|0
1637618400000|2021-11-22 22:00:00|12491.4|12485.4|12491.4|12485.4|12491.8|12485.8|12490.9|12484.9|0
1637618700000|2021-11-22 22:05:00|12491.6|12485.6|12491.1|12485.1|12491.6|12485.6|12491.1|12485.1|0
1637619000000|2021-11-22 22:10:00|12491|12485|12491.1|12485.1|12491.1|12485.1|12491|12485|0
1637619300000|2021-11-22 22:15:00|12491.3|12485.3|12490.9|12484.9|12491.3|12485.3|12490.9|12484.9|0
1637619600000|2021-11-22 22:20:00|12491|12485|12490.9|12484.9|12491|12485|12490.9|12484.9|0
1637619900000|2021-11-22 22:25:00|12491|12485|12490.7|12484.7|12491|12485|12490.7|12484.7|0
1637620200000|2021-11-22 22:30:00|12490.9|12484.9|12490.6|12484.6|12490.9|12484.9|12490.6|12484.6|0
1637620500000|2021-11-22 22:35:00|12490.5|12484.5|12490.7|12484.7|12490.7|12484.7|12490.5|12484.5|0
1637620800000|2021-11-22 22:40:00|12490.6|12484.6|12490.6|12484.6|12490.7|12484.7|12490.6|12484.6|0
1637621100000|2021-11-22 22:45:00|12490.4|12484.4|12490.7|12484.7|12490.7|12484.7|12490.4|12484.4|0
1637621400000|2021-11-22 22:50:00|12490.9|12484.9|12490.7|12484.7|12490.9|12484.9|12490.6|12484.6|0
1637621700000|2021-11-22 22:55:00|12490.9|12484.9|12490.9|12484.9|12491.3|12485.3|12490.7|12484.7|0
1637622000000|2021-11-22 23:00:00|12491.2|12485.2|12496|12490|12496.8|12490.8|12491.2|12485.2|0
1637622300000|2021-11-22 23:05:00|12496.1|12490.1|12495.7|12489.7|12497.1|12491.1|12493.8|12487.8|0
1637622600000|2021-11-22 23:10:00|12496|12490|12495.3|12489.3|12496.9|12490.9|12495.3|12489.3|0
1637622900000|2021-11-22 23:15:00|12495.4|12489.4|12495.3|12489.3|12496.8|12490.8|12494.9|12488.9|0
1637623200000|2021-11-22 23:20:00|12495.4|12489.4|12494.6|12488.6|12495.7|12489.7|12493.8|12487.8|0
1637623500000|2021-11-22 23:25:00|12494.5|12488.5|12494.9|12488.9|12495.3|12489.3|12493.8|12487.8|0
1637623800000|2021-11-22 23:30:00|12495.1|12489.1|12493.5|12487.5|12495.3|12489.3|12492.7|12486.7|0
1637624100000|2021-11-22 23:35:00|12493.4|12487.4|12494.3|12488.3|12494.6|12488.6|12493.2|12487.2|0
1637624400000|2021-11-22 23:40:00|12494.2|12488.2|12492.4|12486.4|12494.9|12488.9|12492.4|12486.4|0
1637624700000|2021-11-22 23:45:00|12492.5|12486.5|12492.1|12486.1|12493.2|12487.2|12491.3|12485.3|0
1637625000000|2021-11-22 23:50:00|12492.2|12486.2|12493.2|12487.2|12493.5|12487.5|12492.1|12486.1|0
1637625300000|2021-11-22 23:55:00|12493.5|12487.5|12493.2|12487.2|12493.8|12487.8|12492.7|12486.7|0
1637625600000|2021-11-23 00:00:00|12493.5|12487.5|12491.3|12485.3|12493.5|12487.5|12489.6|12483.6|0
1637625900000|2021-11-23 00:05:00|12491.2|12485.2|12491.3|12485.3|12491.7|12485.7|12489.1|12483.1|0
1637626200000|2021-11-23 00:10:00|12491.1|12485.1|12492.1|12486.1|12492.7|12486.7|12491|12485|0
1637626500000|2021-11-23 00:15:00|12492|12486|12494.6|12488.6|12494.6|12488.6|12487.4|12481.4|0
1637626800000|2021-11-23 00:20:00|12494.3|12488.3|12494.2|12488.2|12494.7|12488.7|12492.1|12486.1|0
1637627100000|2021-11-23 00:25:00|12494.4|12488.4|12497.3|12491.3|12497.4|12491.4|12494.4|12488.4|0
1637627400000|2021-11-23 00:30:00|12497.2|12491.2|12494.8|12488.8|12498.2|12492.2|12493.8|12487.8|0
1637627700000|2021-11-23 00:35:00|12495|12489|12494.6|12488.6|12495.6|12489.6|12493.8|12487.8|0
1637628000000|2021-11-23 00:40:00|12494.7|12488.7|12495.6|12489.6|12496.4|12490.4|12494.7|12488.7|0
1637628300000|2021-11-23 00:45:00|12495.5|12489.5|12495.4|12489.4|12495.5|12489.5|12494.7|12488.7|0
1637628600000|2021-11-23 00:50:00|12495.5|12489.5|12493.7|12487.7|12495.5|12489.5|12493.6|12487.6|0
1637628900000|2021-11-23 00:55:00|12494.1|12488.1|12495.3|12489.3|12495.4|12489.4|12494.1|12488.1|0
1637629200000|2021-11-23 01:00:00|12495.4|12489.4|12493.7|12487.7|12497.5|12491.5|12493.7|12487.7|0
1637629500000|2021-11-23 01:05:00|12493.9|12487.9|12494.4|12488.4|12494.6|12488.6|12493.2|12487.2|0
1637629800000|2021-11-23 01:10:00|12494.2|12488.2|12490|12484|12494.4|12488.4|12490|12484|0
1637630100000|2021-11-23 01:15:00|12489.9|12483.9|12490.8|12484.8|12490.8|12484.8|12486.6|12480.6|0
1637630400000|2021-11-23 01:20:00|12490.7|12484.7|12488.3|12482.3|12490.8|12484.8|12487.4|12481.4|0
1637630700000|2021-11-23 01:25:00|12488.2|12482.2|12490.7|12484.7|12492.4|12486.4|12488.2|12482.2|0
1637631000000|2021-11-23 01:30:00|12491.1|12485.1|12495|12489|12495.9|12489.9|12489.1|12483.1|0
1637631300000|2021-11-23 01:35:00|12494.9|12488.9|12494.3|12488.3|12495.1|12489.1|12493.4|12487.4|0
1637631600000|2021-11-23 01:40:00|12494.1|12488.1|12492.6|12486.6|12495.1|12489.1|12491.7|12485.7|0
1637631900000|2021-11-23 01:45:00|12492.5|12486.5|12489.8|12483.8|12492.6|12486.6|12487.2|12481.2|0
1637632200000|2021-11-23 01:50:00|12490.2|12484.2|12488.1|12482.1|12492.4|12486.4|12488.1|12482.1|0
1637632500000|2021-11-23 01:55:00|12488|12482|12488.2|12482.2|12489.9|12483.9|12486.4|12480.4|0
1637632800000|2021-11-23 02:00:00|12488.3|12482.3|12486.3|12480.3|12490.6|12484.6|12486.3|12480.3|0
1637633100000|2021-11-23 02:05:00|12486.7|12480.7|12486.3|12480.3|12488.8|12482.8|12484.6|12478.6|0
1637633400000|2021-11-23 02:10:00|12486.5|12480.5|12488.8|12482.8|12489.8|12483.8|12486.2|12480.2|0
1637633700000|2021-11-23 02:15:00|12489.2|12483.2|12488|12482|12492.2|12486.2|12488|12482|0
1637634000000|2021-11-23 02:20:00|12488.4|12482.4|12485.2|12479.2|12489.7|12483.7|12485.2|12479.2|0
1637634300000|2021-11-23 02:25:00|12485.1|12479.1|12482.5|12476.5|12485.2|12479.2|12481.6|12475.6|0
1637634600000|2021-11-23 02:30:00|12482.3|12476.3|12478.3|12472.3|12482.3|12476.3|12477.8|12471.8|0
1637634900000|2021-11-23 02:35:00|12478.5|12472.5|12481.5|12475.5|12482.3|12476.3|12478.3|12472.3|0
1637635200000|2021-11-23 02:40:00|12481.9|12475.9|12481.5|12475.5|12483.2|12477.2|12479.8|12473.8|0
1637635500000|2021-11-23 02:45:00|12481.6|12475.6|12479.8|12473.8|12481.6|12475.6|12479|12473|0
1637635800000|2021-11-23 02:50:00|12479.9|12473.9|12480.2|12474.2|12484.2|12478.2|12479.9|12473.9|0
1637636100000|2021-11-23 02:55:00|12480.6|12474.6|12485.3|12479.3|12486.2|12480.2|12480.6|12474.6|0
1637636400000|2021-11-23 03:00:00|12485.7|12479.7|12488.8|12482.8|12491.2|12485.2|12485.3|12479.3|0
1637636700000|2021-11-23 03:05:00|12489.2|12483.2|12487.7|12481.7|12489.6|12483.6|12486|12480|0
1637637000000|2021-11-23 03:10:00|12487.5|12481.5|12488.9|12482.9|12489.4|12483.4|12486.9|12480.9|0
1637637300000|2021-11-23 03:15:00|12489.1|12483.1|12487.7|12481.7|12491.1|12485.1|12487.7|12481.7|0
1637637600000|2021-11-23 03:20:00|12487.8|12481.8|12491.1|12485.1|12491.1|12485.1|12487.8|12481.8|0
1637637900000|2021-11-23 03:25:00|12491|12485|12489.8|12483.8|12493.6|12487.6|12489.5|12483.5|0
1637638200000|2021-11-23 03:30:00|12490|12484|12490.3|12484.3|12490.3|12484.3|12488.6|12482.6|0
1637638500000|2021-11-23 03:35:00|12490.5|12484.5|12490.1|12484.1|12491|12485|12489.4|12483.4|0
1637638800000|2021-11-23 03:40:00|12490.3|12484.3|12489.3|12483.3|12490.5|12484.5|12488.4|12482.4|0
1637639100000|2021-11-23 03:45:00|12489.2|12483.2|12488.3|12482.3|12490.1|12484.1|12487.4|12481.4|0
1637639400000|2021-11-23 03:50:00|12488.4|12482.4|12490.1|12484.1|12490.1|12484.1|12488.3|12482.3|0
1637639700000|2021-11-23 03:55:00|12490|12484|12490|12484|12490.9|12484.9|12490|12484|0
1637640000000|2021-11-23 04:00:00|12490.1|12484.1|12493.5|12487.5|12493.5|12487.5|12490.1|12484.1|0
1637640300000|2021-11-23 04:05:00|12493.6|12487.6|12491.7|12485.7|12494.4|12488.4|12490.9|12484.9|0
1637640600000|2021-11-23 04:10:00|12491.8|12485.8|12492.5|12486.5|12492.6|12486.6|12491.6|12485.6|0
1637640900000|2021-11-23 04:15:00|12492.6|12486.6|12491.7|12485.7|12492.6|12486.6|12490.8|12484.8|0
1637641200000|2021-11-23 04:20:00|12491.9|12485.9|12491.7|12485.7|12492.6|12486.6|12491.7|12485.7|0
1637641500000|2021-11-23 04:25:00|12491.8|12485.8|12490.1|12484.1|12492.6|12486.6|12490.1|12484.1|0
1637641800000|2021-11-23 04:30:00|12489.7|12483.7|12490.1|12484.1|12490.2|12484.2|12489.3|12483.3|0
1637642100000|2021-11-23 04:35:00|12490.2|12484.2|12490.2|12484.2|12490.3|12484.3|12490.1|12484.1|0
1637642400000|2021-11-23 04:40:00|12489.8|12483.8|12489.2|12483.2|12489.8|12483.8|12488.3|12482.3|0
1637642700000|2021-11-23 04:45:00|12489.6|12483.6|12490.1|12484.1|12490.1|12484.1|12489.6|12483.6|0
1637643000000|2021-11-23 04:50:00|12490.2|12484.2|12491.1|12485.1|12491.5|12485.5|12490.2|12484.2|0
1637643300000|2021-11-23 04:55:00|12491.2|12485.2|12492|12486|12493.2|12487.2|12491.1|12485.1|0
1637643600000|2021-11-23 05:00:00|12492.4|12486.4|12489.4|12483.4|12493|12487|12489.4|12483.4|0
1637643900000|2021-11-23 05:05:00|12489.3|12483.3|12489.4|12483.4|12490.3|12484.3|12489.3|12483.3|0
1637644200000|2021-11-23 05:10:00|12489.3|12483.3|12487.6|12481.6|12489.3|12483.3|12487.1|12481.1|0
1637644500000|2021-11-23 05:15:00|12487.5|12481.5|12486.7|12480.7|12487.6|12481.6|12485.9|12479.9|0
1637644800000|2021-11-23 05:20:00|12486.6|12480.6|12486.6|12480.6|12486.7|12480.7|12484.9|12478.9|0
1637645100000|2021-11-23 05:25:00|12486.5|12480.5|12484.8|12478.8|12486.5|12480.5|12484|12478|0
1637645400000|2021-11-23 05:30:00|12484.7|12478.7|12481.6|12475.6|12484.7|12478.7|12480.6|12474.6|0
1637645700000|2021-11-23 05:35:00|12482.3|12476.3|12480.6|12474.6|12482.4|12476.4|12479.7|12473.7|0
1637646000000|2021-11-23 05:40:00|12480.7|12474.7|12468.7|12462.7|12480.7|12474.7|12467.9|12461.9|0
1637646300000|2021-11-23 05:45:00|12468.3|12462.3|12471.3|12465.3|12472.2|12466.2|12467.8|12461.8|0
1637646600000|2021-11-23 05:50:00|12471.2|12465.2|12469.6|12463.6|12471.3|12465.3|12468.7|12462.7|0
1637646900000|2021-11-23 05:55:00|12469.8|12463.8|12473.9|12467.9|12473.9|12467.9|12469.6|12463.6|0
1637647200000|2021-11-23 06:00:00|12473.5|12467.5|12475.7|12469.7|12477.4|12471.4|12473|12467|0
1637647500000|2021-11-23 06:05:00|12475.8|12469.8|12476.6|12470.6|12478.4|12472.4|12475.8|12469.8|0
1637647800000|2021-11-23 06:10:00|12476.7|12470.7|12476.6|12470.6|12476.7|12470.7|12475.7|12469.7|0
1637648100000|2021-11-23 06:15:00|12476.5|12470.5|12473.9|12467.9|12476.6|12470.6|12473.9|12467.9|0
1637648400000|2021-11-23 06:20:00|12474|12468|12470.4|12464.4|12474.8|12468.8|12469.5|12463.5|0
1637648700000|2021-11-23 06:25:00|12470.5|12464.5|12467.8|12461.8|12471.4|12465.4|12467|12461|0
1637649000000|2021-11-23 06:30:00|12468.6|12462.6|12474|12468|12474.8|12468.8|12466.9|12460.9|0
1637649300000|2021-11-23 06:35:00|12473.9|12467.9|12469.9|12463.9|12473.9|12467.9|12468.9|12462.9|0
1637649600000|2021-11-23 06:40:00|12470.1|12464.1|12473.4|12467.4|12474.2|12468.2|12470.1|12464.1|0
1637649900000|2021-11-23 06:45:00|12473.5|12467.5|12472.5|12466.5|12475.9|12469.9|12472.5|12466.5|0
1637650200000|2021-11-23 06:50:00|12472.4|12466.4|12471.6|12465.6|12473.3|12467.3|12470.7|12464.7|0
1637650500000|2021-11-23 06:55:00|12471.5|12465.5|12471.6|12465.6|12472.4|12466.4|12470.6|12464.6|0
1637650800000|2021-11-23 07:00:00|12472.7|12470.7|12467.7|12465.7|12481.7|12479.7|12467.7|12465.7|50
1637651100000|2021-11-23 07:05:00|12467.2|12465.2|12448.2|12446.2|12467.2|12465.2|12446.7|12444.7|107
1637651400000|2021-11-23 07:10:00|12447.7|12445.7|12439.2|12437.2|12448.2|12446.2|12438.2|12436.2|65
1637651700000|2021-11-23 07:15:00|12438.7|12436.7|12439.2|12437.2|12446.7|12444.7|12434.7|12432.7|56
1637652000000|2021-11-23 07:20:00|12439.7|12437.7|12438.7|12436.7|12443.2|12441.2|12436.7|12434.7|67
1637652300000|2021-11-23 07:25:00|12438.2|12436.2|12436.7|12434.7|12442.7|12440.7|12434.7|12432.7|68
1637652600000|2021-11-23 07:30:00|12436.2|12434.2|12427.7|12425.7|12436.7|12434.7|12425.7|12423.7|94
1637652900000|2021-11-23 07:35:00|12427.2|12425.2|12415.7|12413.7|12430.7|12428.7|12409.2|12407.2|170
1637653200000|2021-11-23 07:40:00|12415.2|12413.2|12433.7|12431.7|12434.2|12432.2|12414.2|12412.2|58
1637653500000|2021-11-23 07:45:00|12432.7|12430.7|12432.7|12430.7|12434.7|12432.7|12428.7|12426.7|33
1637653800000|2021-11-23 07:50:00|12433.2|12431.2|12446.7|12444.7|12452.7|12450.7|12432.7|12430.7|145
1637654100000|2021-11-23 07:55:00|12447.2|12445.2|12441.7|12439.7|12453.7|12451.7|12441.7|12439.7|48
1637654400000|2021-11-23 08:00:00|12442.7|12440.7|12436.2|12434.2|12472.7|12470.7|12434.2|12432.2|1183
1637654700000|2021-11-23 08:05:00|12436.7|12434.7|12426.2|12424.2|12436.7|12434.7|12419.7|12417.7|633
1637655000000|2021-11-23 08:10:00|12424.7|12422.7|12383.7|12381.7|12427.7|12425.7|12382.2|12380.2|775
1637655300000|2021-11-23 08:15:00|12386.2|12384.2|12380.7|12378.7|12390.7|12388.7|12376.2|12374.2|1036
1637655600000|2021-11-23 08:20:00|12381.2|12379.2|12367.7|12365.7|12386.2|12384.2|12356.7|12354.7|744
1637655900000|2021-11-23 08:25:00|12368.7|12366.7|12363.2|12361.2|12373.7|12371.7|12360.7|12358.7|580
1637656200000|2021-11-23 08:30:00|12362.7|12360.7|12347.7|12345.7|12362.7|12360.7|12341.7|12339.7|578
1637656500000|2021-11-23 08:35:00|12348.2|12346.2|12350.7|12348.7|12356.7|12354.7|12338.7|12336.7|587
1637656800000|2021-11-23 08:40:00|12350.2|12348.2|12366.2|12364.2|12367.2|12365.2|12347.7|12345.7|620
1637657100000|2021-11-23 08:45:00|12365.7|12363.7|12349.7|12347.7|12370.2|12368.2|12347.7|12345.7|372
1637657400000|2021-11-23 08:50:00|12350.2|12348.2|12365.2|12363.2|12365.7|12363.7|12349.7|12347.7|415
1637657700000|2021-11-23 08:55:00|12365.7|12363.7|12376.7|12374.7|12377.2|12375.2|12358.2|12356.2|284
1637658000000|2021-11-23 09:00:00|12378.7|12376.7|12373.8|12371.8|12384.2|12382.2|12373.1|12371.1|522
1637658300000|2021-11-23 09:05:00|12373.3|12371.3|12374.8|12372.8|12379.8|12377.8|12373.3|12371.3|363
1637658600000|2021-11-23 09:10:00|12375.3|12373.3|12373.8|12371.8|12375.3|12373.3|12368.3|12366.3|304
1637658900000|2021-11-23 09:15:00|12373.3|12371.3|12382.8|12380.8|12383.8|12381.8|12370.8|12368.8|173
1637659200000|2021-11-23 09:20:00|12382.3|12380.3|12392.3|12390.3|12394.3|12392.3|12382.3|12380.3|240
1637659500000|2021-11-23 09:25:00|12391.8|12389.8|12384.3|12382.3|12395.8|12393.8|12381.8|12379.8|183
1637659800000|2021-11-23 09:30:00|12384.8|12382.8|12390.3|12388.3|12395.8|12393.8|12382.8|12380.8|259
1637660100000|2021-11-23 09:35:00|12390.8|12388.8|12391.8|12389.8|12399.8|12397.8|12387.3|12385.3|174
1637660400000|2021-11-23 09:40:00|12392.3|12390.3|12393.3|12391.3|12400.3|12398.3|12391.3|12389.3|171
1637660700000|2021-11-23 09:45:00|12392.8|12390.8|12389.8|12387.8|12397.3|12395.3|12389.3|12387.3|206
1637661000000|2021-11-23 09:50:00|12390.3|12388.3|12390.8|12388.8|12397.3|12395.3|12388.3|12386.3|318
1637661300000|2021-11-23 09:55:00|12390.3|12388.3|12398.8|12396.8|12398.8|12396.8|12389.3|12387.3|167
1637661600000|2021-11-23 10:00:00|12399.3|12397.3|12413.3|12411.3|12415.3|12413.3|12399.3|12397.3|254
1637661900000|2021-11-23 10:05:00|12413.8|12411.8|12411.3|12409.3|12420.8|12418.8|12410.3|12408.3|175
1637662200000|2021-11-23 10:10:00|12413.3|12411.3|12426.3|12424.3|12426.3|12424.3|12413.3|12411.3|178
1637662500000|2021-11-23 10:15:00|12427.3|12425.3|12431.3|12429.3|12431.8|12429.8|12426.3|12424.3|274
1637662800000|2021-11-23 10:20:00|12430.8|12428.8|12436.3|12434.3|12437.8|12435.8|12428.3|12426.3|232
1637663100000|2021-11-23 10:25:00|12435.8|12433.8|12443.3|12441.3|12444.3|12442.3|12435.8|12433.8|167
1637663400000|2021-11-23 10:30:00|12443.8|12441.8|12435.8|12433.8|12444.3|12442.3|12433.3|12431.3|365
1637663700000|2021-11-23 10:35:00|12436.3|12434.3|12433.8|12431.8|12436.8|12434.8|12431.3|12429.3|142
1637664000000|2021-11-23 10:40:00|12434.3|12432.3|12436.3|12434.3|12440.3|12438.3|12432.8|12430.8|201
1637664300000|2021-11-23 10:45:00|12436.8|12434.8|12430.3|12428.3|12436.8|12434.8|12429.3|12427.3|151
1637664600000|2021-11-23 10:50:00|12430.8|12428.8|12436.3|12434.3|12439.3|12437.3|12429.3|12427.3|104
1637664900000|2021-11-23 10:55:00|12436.8|12434.8|12431.8|12429.8|12438.3|12436.3|12430.3|12428.3|154
1637665200000|2021-11-23 11:00:00|12431.3|12429.3|12418.3|12416.3|12432.8|12430.8|12418.3|12416.3|117
1637665500000|2021-11-23 11:05:00|12418.8|12416.8|12402.3|12400.3|12419.3|12417.3|12402.3|12400.3|213
1637665800000|2021-11-23 11:10:00|12402.8|12400.8|12406.3|12404.3|12409.3|12407.3|12400.3|12398.3|172
1637666100000|2021-11-23 11:15:00|12406.8|12404.8|12412.8|12410.8|12414.3|12412.3|12401.3|12399.3|253
1637666400000|2021-11-23 11:20:00|12413.3|12411.3|12414.3|12412.3|12418.3|12416.3|12409.3|12407.3|146
1637666700000|2021-11-23 11:25:00|12413.8|12411.8|12417.8|12415.8|12420.8|12418.8|12410.3|12408.3|115
1637667000000|2021-11-23 11:30:00|12418.3|12416.3|12414.3|12412.3|12418.8|12416.8|12412.8|12410.8|72
1637667300000|2021-11-23 11:35:00|12413.8|12411.8|12425.8|12423.8|12427.3|12425.3|12413.3|12411.3|141
1637667600000|2021-11-23 11:40:00|12425.3|12423.3|12425.3|12423.3|12428.3|12426.3|12424.3|12422.3|106
1637667900000|2021-11-23 11:45:00|12425.8|12423.8|12431.3|12429.3|12433.3|12431.3|12425.8|12423.8|145
1637668200000|2021-11-23 11:50:00|12431.8|12429.8|12442.3|12440.3|12443.8|12441.8|12431.8|12429.8|147
1637668500000|2021-11-23 11:55:00|12441.8|12439.8|12433.8|12431.8|12442.3|12440.3|12433.8|12431.8|193
1637668800000|2021-11-23 12:00:00|12434.3|12432.3|12438.8|12436.8|12440.3|12438.3|12432.3|12430.3|162
1637669100000|2021-11-23 12:05:00|12439.3|12437.3|12443.3|12441.3|12448.3|12446.3|12436.8|12434.8|114
1637669400000|2021-11-23 12:10:00|12441.8|12439.8|12438.3|12436.3|12441.8|12439.8|12434.8|12432.8|101
1637669700000|2021-11-23 12:15:00|12437.8|12435.8|12432.8|12430.8|12438.3|12436.3|12432.3|12430.3|195
1637670000000|2021-11-23 12:20:00|12432.3|12430.3|12439.3|12437.3|12440.3|12438.3|12432.3|12430.3|69
1637670300000|2021-11-23 12:25:00|12439.8|12437.8|12430.8|12428.8|12440.3|12438.3|12430.3|12428.3|97
1637670600000|2021-11-23 12:30:00|12430.3|12428.3|12436.3|12434.3|12436.8|12434.8|12427.3|12425.3|124
1637670900000|2021-11-23 12:35:00|12436.8|12434.8|12432.8|12430.8|12442.8|12440.8|12431.8|12429.8|164
1637671200000|2021-11-23 12:40:00|12432.5|12430.5|12430.5|12428.5|12435|12433|12427.5|12425.5|66
1637671500000|2021-11-23 12:45:00|12431|12429|12429.5|12427.5|12437.5|12435.5|12429|12427|58
1637671800000|2021-11-23 12:50:00|12429|12427|12442|12440|12442.5|12440.5|12429|12427|214
1637672100000|2021-11-23 12:55:00|12441.5|12439.5|12438.5|12436.5|12442|12440|12436|12434|45
1637672400000|2021-11-23 13:00:00|12438|12436|12440|12438|12440|12438|12434|12432|107
1637672700000|2021-11-23 13:05:00|12439.5|12437.5|12426|12424|12439.5|12437.5|12426|12424|103
1637673000000|2021-11-23 13:10:00|12425.5|12423.5|12431.5|12429.5|12432|12430|12424.5|12422.5|72
1637673300000|2021-11-23 13:15:00|12432.5|12430.5|12427|12425|12433|12431|12427|12425|53
1637673600000|2021-11-23 13:20:00|12426|12424|12435.5|12433.5|12437|12435|12425.5|12423.5|105
1637673900000|2021-11-23 13:25:00|12436|12434|12430|12428|12439|12437|12430|12428|58
1637674200000|2021-11-23 13:30:00|12429.5|12427.5|12427|12425|12430|12428|12422|12420|159
1637674500000|2021-11-23 13:35:00|12426.5|12424.5|12423|12421|12429|12427|12423|12421|81
1637674800000|2021-11-23 13:40:00|12422|12420|12432.5|12430.5|12435|12433|12421|12419|123
1637675100000|2021-11-23 13:45:00|12432|12430|12430|12428|12434|12432|12430|12428|102
1637675400000|2021-11-23 13:50:00|12429.5|12427.5|12434|12432|12436.5|12434.5|12429|12427|90
1637675700000|2021-11-23 13:55:00|12434.5|12432.5|12431|12429|12437|12435|12429|12427|83
1637676000000|2021-11-23 14:00:00|12432|12430|12435|12433|12435.5|12433.5|12429|12427|120
1637676300000|2021-11-23 14:05:00|12434|12432|12428.5|12426.5|12435|12433|12428|12426|130
1637676600000|2021-11-23 14:10:00|12429|12427|12433.5|12431.5|12437.5|12435.5|12428|12426|164
1637676900000|2021-11-23 14:15:00|12434|12432|12432|12430|12435|12433|12429.5|12427.5|164
1637677200000|2021-11-23 14:20:00|12432.5|12430.5|12421|12419|12434|12432|12414.5|12412.5|420
1637677500000|2021-11-23 14:25:00|12422|12420|12423|12421|12427|12425|12421|12419|222
1637677800000|2021-11-23 14:30:00|12423.5|12421.5|12410.5|12408.5|12424|12422|12410|12408|468
1637678100000|2021-11-23 14:35:00|12410|12408|12415|12413|12417|12415|12401|12399|454
1637678400000|2021-11-23 14:40:00|12414.5|12412.5|12435|12433|12435|12433|12414|12412|333
1637678700000|2021-11-23 14:45:00|12434.5|12432.5|12441.5|12439.5|12448|12446|12434.5|12432.5|394
1637679000000|2021-11-23 14:50:00|12441|12439|12442.5|12440.5|12448|12446|12440|12438|342
1637679300000|2021-11-23 14:55:00|12443|12441|12430|12428|12445|12443|12429|12427|545
1637679600000|2021-11-23 15:00:00|12430.5|12428.5|12429.5|12427.5|12434|12432|12419|12417|487
1637679900000|2021-11-23 15:05:00|12429|12427|12419|12417|12433|12431|12414.5|12412.5|333
1637680200000|2021-11-23 15:10:00|12417.8|12415.8|12418.8|12416.8|12426.8|12424.8|12415.8|12413.8|264
1637680500000|2021-11-23 15:15:00|12419.3|12417.3|12416.8|12414.8|12424.8|12422.8|12416.8|12414.8|214
1637680800000|2021-11-23 15:20:00|12418.8|12416.8|12402.8|12400.8|12418.8|12416.8|12401.8|12399.8|325
1637681100000|2021-11-23 15:25:00|12402.3|12400.3|12392.8|12390.8|12406.3|12404.3|12386.8|12384.8|380
1637681400000|2021-11-23 15:30:00|12392.3|12390.3|12386.8|12384.8|12392.3|12390.3|12384.8|12382.8|554
1637681700000|2021-11-23 15:35:00|12386.3|12384.3|12388.8|12386.8|12391.8|12389.8|12384.8|12382.8|484
1637682000000|2021-11-23 15:40:00|12388.3|12386.3|12386.8|12384.8|12394.8|12392.8|12385.8|12383.8|305
1637682300000|2021-11-23 15:45:00|12387.3|12385.3|12385.8|12383.8|12392.8|12390.8|12383.3|12381.3|198
1637682600000|2021-11-23 15:50:00|12386.3|12384.3|12378.8|12376.8|12386.8|12384.8|12378.3|12376.3|335
1637682900000|2021-11-23 15:55:00|12378.3|12376.3|12359.8|12357.8|12378.8|12376.8|12359.8|12357.8|425
1637683200000|2021-11-23 16:00:00|12360.3|12358.3|12360.8|12358.8|12368.8|12366.8|12351.8|12349.8|324
1637683500000|2021-11-23 16:05:00|12359.8|12357.8|12360.8|12358.8|12363.3|12361.3|12356.8|12354.8|261
1637683800000|2021-11-23 16:10:00|12359.8|12357.8|12362.8|12360.8|12364.8|12362.8|12357.8|12355.8|269
1637684100000|2021-11-23 16:15:00|12362.3|12360.3|12375.8|12373.8|12376.8|12374.8|12361.8|12359.8|543
1637684400000|2021-11-23 16:20:00|12376.3|12374.3|12368.8|12366.8|12380.8|12378.8|12368.8|12366.8|377
1637684700000|2021-11-23 16:25:00|12369.3|12367.3|12363.3|12361.3|12376.3|12374.3|12361.8|12359.8|1796
1637685000000|2021-11-23 16:30:00|12363.8|12361.8|12361.8|12359.8|12373.8|12371.8|12360.3|12358.3|1330
1637685300000|2021-11-23 16:35:00|12362.8|12360.8|12371.3|12369.3|12373.3|12371.3|12350.8|12348.8|337
1637685600000|2021-11-23 16:40:00|12371.8|12369.8|12362.3|12360.3|12374.8|12372.8|12362.3|12360.3|153
1637685900000|2021-11-23 16:45:00|12362.8|12360.8|12360.8|12358.8|12367.3|12365.3|12358.3|12356.3|284
1637686200000|2021-11-23 16:50:00|12361.3|12359.3|12353.3|12351.3|12365.3|12363.3|12352.8|12350.8|100
1637686500000|2021-11-23 16:55:00|12353.8|12351.8|12357.3|12355.3|12358.3|12356.3|12353.3|12351.3|113
1637686800000|2021-11-23 17:00:00|12356.8|12354.8|12351.8|12349.8|12361.3|12359.3|12351.3|12349.3|63
1637687100000|2021-11-23 17:05:00|12352.3|12350.3|12354.8|12352.8|12357.3|12355.3|12349.8|12347.8|24
1637687400000|2021-11-23 17:10:00|12355.8|12353.8|12354.8|12352.8|12360.3|12358.3|12354.3|12352.3|30
1637687700000|2021-11-23 17:15:00|12355.3|12353.3|12356.3|12354.3|12357.3|12355.3|12354.3|12352.3|17
1637688000000|2021-11-23 17:20:00|12355.8|12353.8|12362.3|12360.3|12363.3|12361.3|12355.8|12353.8|97
1637688300000|2021-11-23 17:25:00|12362.8|12360.8|12361.8|12359.8|12365.3|12363.3|12359.8|12357.8|18
1637688600000|2021-11-23 17:30:00|12362.3|12360.3|12362.3|12360.3|12366.8|12364.8|12361.8|12359.8|43
1637688900000|2021-11-23 17:35:00|12362.8|12360.8|12362.8|12360.8|12366.8|12364.8|12361.8|12359.8|19
1637689200000|2021-11-23 17:40:00|12362.3|12360.3|12357.3|12355.3|12364.3|12362.3|12356.3|12354.3|31
1637689500000|2021-11-23 17:45:00|12357.8|12355.8|12362.3|12360.3|12363.3|12361.3|12355.8|12353.8|19
1637689800000|2021-11-23 17:50:00|12362.8|12360.8|12358.3|12356.3|12363.3|12361.3|12358.3|12356.3|11
1637690100000|2021-11-23 17:55:00|12358.8|12356.8|12355.3|12353.3|12359.3|12357.3|12354.3|12352.3|12
1637690400000|2021-11-23 18:00:00|12355.8|12353.8|12358.3|12356.3|12362.3|12360.3|12354.3|12352.3|32
1637690700000|2021-11-23 18:05:00|12357.8|12355.8|12361.3|12359.3|12362.3|12360.3|12356.8|12354.8|6
1637691000000|2021-11-23 18:10:00|12360.8|12358.8|12362.8|12360.8|12363.3|12361.3|12358.3|12356.3|22
1637691300000|2021-11-23 18:15:00|12363.3|12361.3|12359.3|12357.3|12366.8|12364.8|12358.8|12356.8|32
1637691600000|2021-11-23 18:20:00|12359.8|12357.8|12362.8|12360.8|12363.8|12361.8|12358.8|12356.8|12
1637691900000|2021-11-23 18:25:00|12362.3|12360.3|12362.3|12360.3|12367.3|12365.3|12361.3|12359.3|34
1637692200000|2021-11-23 18:30:00|12361.8|12359.8|12358.8|12356.8|12364.8|12362.8|12358.3|12356.3|40
1637692500000|2021-11-23 18:35:00|12358.3|12356.3|12359.3|12357.3|12359.8|12357.8|12356.3|12354.3|5
1637692800000|2021-11-23 18:40:00|12358.8|12356.8|12359.8|12357.8|12360.8|12358.8|12358.3|12356.3|5
1637693100000|2021-11-23 18:45:00|12359.3|12357.3|12369.3|12367.3|12371.3|12369.3|12359.3|12357.3|35
1637693400000|2021-11-23 18:50:00|12369.8|12367.8|12377.8|12375.8|12377.8|12375.8|12369.3|12367.3|24
1637693700000|2021-11-23 18:55:00|12377.3|12375.3|12370.8|12368.8|12378.8|12376.8|12370.3|12368.3|30
1637694000000|2021-11-23 19:00:00|12371.3|12369.3|12370.3|12368.3|12374.8|12372.8|12370.3|12368.3|13
1637694300000|2021-11-23 19:05:00|12370.8|12368.8|12372.3|12370.3|12372.8|12370.8|12368.8|12366.8|24
1637694600000|2021-11-23 19:10:00|12372.8|12370.8|12371.3|12369.3|12374.3|12372.3|12370.3|12368.3|10
1637694900000|2021-11-23 19:15:00|12371.8|12369.8|12365.3|12363.3|12372.3|12370.3|12364.8|12362.8|32
1637695200000|2021-11-23 19:20:00|12365.8|12363.8|12370.8|12368.8|12372.3|12370.3|12364.8|12362.8|25
1637695500000|2021-11-23 19:25:00|12371.3|12369.3|12370.8|12368.8|12373.3|12371.3|12370.3|12368.3|3
1637695800000|2021-11-23 19:30:00|12371.3|12369.3|12364.8|12362.8|12372.3|12370.3|12363.3|12361.3|21
1637696100000|2021-11-23 19:35:00|12364.3|12362.3|12369.8|12367.8|12372.3|12370.3|12364.3|12362.3|12
1637696400000|2021-11-23 19:40:00|12369.3|12367.3|12372.8|12370.8|12372.8|12370.8|12369.3|12367.3|9
1637696700000|2021-11-23 19:45:00|12372.3|12370.3|12380.8|12378.8|12380.8|12378.8|12371.8|12369.8|40
1637697000000|2021-11-23 19:50:00|12380.3|12378.3|12382.3|12380.3|12383.8|12381.8|12376.3|12374.3|69
1637697300000|2021-11-23 19:55:00|12381.8|12379.8|12381.3|12379.3|12382.8|12380.8|12377.8|12375.8|37
1637697600000|2021-11-23 20:00:00|12379.8|12377.8|12378.3|12376.3|12380.3|12378.3|12375.8|12373.8|17
1637697900000|2021-11-23 20:05:00|12378.8|12376.8|12382.8|12380.8|12384.3|12382.3|12378.3|12376.3|39
1637698200000|2021-11-23 20:10:00|12382.3|12380.3|12378.8|12376.8|12382.8|12380.8|12377.3|12375.3|5
1637698500000|2021-11-23 20:15:00|12380.3|12378.3|12374.3|12372.3|12381.8|12379.8|12374.3|12372.3|16
1637698800000|2021-11-23 20:20:00|12375.3|12373.3|12378.8|12376.8|12380.3|12378.3|12374.3|12372.3|11
1637699100000|2021-11-23 20:25:00|12379.3|12377.3|12378.8|12376.8|12383.3|12381.3|12378.3|12376.3|13
1637699400000|2021-11-23 20:30:00|12379.3|12377.3|12383.8|12381.8|12386.8|12384.8|12378.8|12376.8|10
1637699700000|2021-11-23 20:35:00|12384.3|12382.3|12389.3|12387.3|12390.8|12388.8|12380.3|12378.3|69
1637700000000|2021-11-23 20:40:00|12388.8|12386.8|12387.3|12385.3|12390.8|12388.8|12385.8|12383.8|19
1637700300000|2021-11-23 20:45:00|12386.8|12384.8|12386.8|12384.8|12390.3|12388.3|12384.8|12382.8|33
1637700600000|2021-11-23 20:50:00|12387.3|12385.3|12392.8|12390.8|12400.3|12398.3|12386.8|12384.8|66
1637700900000|2021-11-23 20:55:00|12393.8|12391.8|12396.5|12390.5|12397.8|12395.8|12391.8|12389.8|29
1637701200000|2021-11-23 21:00:00|12396.6|12390.6|12388.2|12382.2|12396.6|12390.6|12387.9|12381.9|1
1637701500000|2021-11-23 21:05:00|12388.5|12382.5|12386.5|12380.5|12389.6|12383.6|12385.7|12379.7|0
1637701800000|2021-11-23 21:10:00|12386.4|12380.4|12383.2|12377.2|12387.5|12381.5|12383.2|12377.2|0
1637702100000|2021-11-23 21:15:00|12383.3|12377.3|12386.5|12380.5|12388.2|12382.2|12383.3|12377.3|0
1637702400000|2021-11-23 21:20:00|12386.8|12380.8|12385|12379|12388.2|12382.2|12385|12379|0
1637702700000|2021-11-23 21:25:00|12385.2|12379.2|12386.8|12380.8|12387.1|12381.1|12385|12379|0
1637703000000|2021-11-23 21:30:00|12386.9|12380.9|12387.9|12381.9|12388.2|12382.2|12385.7|12379.7|0
1637703300000|2021-11-23 21:35:00|12388.2|12382.2|12387.5|12381.5|12389.3|12383.3|12387.5|12381.5|0
1637703600000|2021-11-23 21:40:00|12387.6|12381.6|12390|12384|12390.4|12384.4|12387.6|12381.6|0
1637703900000|2021-11-23 21:45:00|12389.8|12383.8|12390|12384|12390.4|12384.4|12389.3|12383.3|0
1637704200000|2021-11-23 21:50:00|12389.6|12383.6|12389.6|12383.6|12391.4|12385.4|12389.3|12383.3|0
1637704500000|2021-11-23 21:55:00|12389.8|12383.8|12391.1|12385.1|12391.4|12385.4|12389.6|12383.6|0
1637704800000|2021-11-23 22:00:00|12390.8|12384.8|12390.5|12384.5|12391.1|12385.1|12390.5|12384.5|0
1637705100000|2021-11-23 22:05:00|12390.7|12384.7|12390.5|12384.5|12390.7|12384.7|12390.3|12384.3|0
1637705400000|2021-11-23 22:10:00|12390.6|12384.6|12390.3|12384.3|12390.7|12384.7|12390.3|12384.3|0
1637705700000|2021-11-23 22:15:00|12390.7|12384.7|12390.7|12384.7|12390.7|12384.7|12390.6|12384.6|0
1637706000000|2021-11-23 22:20:00|12390.8|12384.8|12391|12385|12391|12385|12390.8|12384.8|0
1637706300000|2021-11-23 22:25:00|12391.1|12385.1|12391.3|12385.3|12391.3|12385.3|12390.7|12384.7|0
1637706600000|2021-11-23 22:30:00|12391|12385|12391.3|12385.3|12391.3|12385.3|12391|12385|0
1637706900000|2021-11-23 22:35:00|12391|12385|12391.3|12385.3|12391.3|12385.3|12391|12385|0
1637707200000|2021-11-23 22:40:00|12391.2|12385.2|12391|12385|12391.3|12385.3|12390.3|12384.3|0
1637707500000|2021-11-23 22:45:00|12390.7|12384.7|12390.7|12384.7|12390.7|12384.7|12390.7|12384.7|0
1637707800000|2021-11-23 22:50:00|12391|12385|12391|12385|12391|12385|12390.8|12384.8|0
1637708100000|2021-11-23 22:55:00|12391.1|12385.1|12390.8|12384.8|12391.2|12385.2|12390.8|12384.8|0
1637708400000|2021-11-23 23:00:00|12391|12385|12390.9|12384.9|12393.9|12387.9|12390.9|12384.9|0
1637708700000|2021-11-23 23:05:00|12391|12385|12388.7|12382.7|12391.7|12385.7|12388.1|12382.1|0
1637709000000|2021-11-23 23:10:00|12388.8|12382.8|12390.6|12384.6|12390.6|12384.6|12388.4|12382.4|0
1637709300000|2021-11-23 23:15:00|12390.8|12384.8|12393.4|12387.4|12393.4|12387.4|12390.8|12384.8|0
1637709600000|2021-11-23 23:20:00|12393.5|12387.5|12393.1|12387.1|12393.9|12387.9|12392.8|12386.8|0
1637709900000|2021-11-23 23:25:00|12393.2|12387.2|12393.1|12387.1|12394.5|12388.5|12393.1|12387.1|0
1637710200000|2021-11-23 23:30:00|12393.2|12387.2|12389.2|12383.2|12393.4|12387.4|12389.2|12383.2|0
1637710500000|2021-11-23 23:35:00|12389.3|12383.3|12389.2|12383.2|12389.8|12383.8|12388.7|12382.7|0
1637710800000|2021-11-23 23:40:00|12389.1|12383.1|12389.5|12383.5|12389.8|12383.8|12388.1|12382.1|0
1637711100000|2021-11-23 23:45:00|12389.6|12383.6|12388.7|12382.7|12390.9|12384.9|12388.4|12382.4|0
1637711400000|2021-11-23 23:50:00|12388.4|12382.4|12388.1|12382.1|12388.4|12382.4|12387.3|12381.3|0
1637711700000|2021-11-23 23:55:00|12387.9|12381.9|12387.8|12381.8|12388.7|12382.7|12386.2|12380.2|0
1637712000000|2021-11-24 00:00:00|12388.1|12382.1|12393.4|12387.4|12394.2|12388.2|12387.8|12381.8|0
1637712300000|2021-11-24 00:05:00|12393.5|12387.5|12393.4|12387.4|12395.3|12389.3|12393.1|12387.1|0
1637712600000|2021-11-24 00:10:00|12393.5|12387.5|12394.2|12388.2|12395.6|12389.6|12393.5|12387.5|0
1637712900000|2021-11-24 00:15:00|12394.3|12388.3|12395.8|12389.8|12398.9|12392.9|12392.1|12386.1|0
1637713200000|2021-11-24 00:20:00|12395.7|12389.7|12393.4|12387.4|12395.9|12389.9|12393.4|12387.4|0
1637713500000|2021-11-24 00:25:00|12393.5|12387.5|12394.3|12388.3|12394.3|12388.3|12392.5|12386.5|0
1637713800000|2021-11-24 00:30:00|12394.1|12388.1|12392.5|12386.5|12394.3|12388.3|12391.7|12385.7|0
1637714100000|2021-11-24 00:35:00|12392.3|12386.3|12391.6|12385.6|12392.5|12386.5|12390.8|12384.8|0
1637714400000|2021-11-24 00:40:00|12391.4|12385.4|12390.8|12384.8|12393.4|12387.4|12390|12384|0
1637714700000|2021-11-24 00:45:00|12390.7|12384.7|12391.6|12385.6|12392.4|12386.4|12390.7|12384.7|0
1637715000000|2021-11-24 00:50:00|12391.8|12385.8|12394.6|12388.6|12395.1|12389.1|12390.7|12384.7|0
1637715300000|2021-11-24 00:55:00|12394.8|12388.8|12393.4|12387.4|12395.1|12389.1|12392.6|12386.6|0
1637715600000|2021-11-24 01:00:00|12393.5|12387.5|12393.6|12387.6|12397.1|12391.1|12393.5|12387.5|0
1637715900000|2021-11-24 01:05:00|12393.4|12387.4|12393.6|12387.6|12394.8|12388.8|12393.1|12387.1|0
1637716200000|2021-11-24 01:10:00|12393.4|12387.4|12392.7|12386.7|12393.6|12387.6|12392.3|12386.3|0
1637716500000|2021-11-24 01:15:00|12392.9|12386.9|12397.8|12391.8|12398.7|12392.7|12392.9|12386.9|0
1637716800000|2021-11-24 01:20:00|12398|12392|12396.2|12390.2|12399.5|12393.5|12396.1|12390.1|0
1637717100000|2021-11-24 01:25:00|12396.3|12390.3|12397.8|12391.8|12398.2|12392.2|12396.1|12390.1|0
1637717400000|2021-11-24 01:30:00|12397.4|12391.4|12398.8|12392.8|12399.6|12393.6|12395.4|12389.4|0
1637717700000|2021-11-24 01:35:00|12398.7|12392.7|12396.3|12390.3|12399.6|12393.6|12395.4|12389.4|0
1637718000000|2021-11-24 01:40:00|12396.5|12390.5|12395.4|12389.4|12397.1|12391.1|12394.6|12388.6|0
1637718300000|2021-11-24 01:45:00|12395.5|12389.5|12397.1|12391.1|12397.1|12391.1|12395|12389|0
1637718600000|2021-11-24 01:50:00|12396.7|12390.7|12397.5|12391.5|12398|12392|12396.3|12390.3|0
1637718900000|2021-11-24 01:55:00|12397.4|12391.4|12394.7|12388.7|12397.5|12391.5|12394.6|12388.6|0
1637719200000|2021-11-24 02:00:00|12394.9|12388.9|12387.8|12381.8|12395.1|12389.1|12386.9|12380.9|0
1637719500000|2021-11-24 02:05:00|12387.4|12381.4|12386.9|12380.9|12389.8|12383.8|12385.3|12379.3|0
1637719800000|2021-11-24 02:10:00|12386.7|12380.7|12386|12380|12388.6|12382.6|12385.9|12379.9|0
1637720100000|2021-11-24 02:15:00|12386.2|12380.2|12387.6|12381.6|12387.7|12381.7|12385.2|12379.2|0
1637720400000|2021-11-24 02:20:00|12387.2|12381.2|12386.3|12380.3|12388.5|12382.5|12385.9|12379.9|0
1637720700000|2021-11-24 02:25:00|12386|12380|12387.2|12381.2|12389.3|12383.3|12385.9|12379.9|0
1637721000000|2021-11-24 02:30:00|12387|12381|12388.6|12382.6|12390.2|12384.2|12386|12380|0
1637721300000|2021-11-24 02:35:00|12388.5|12382.5|12389.3|12383.3|12390.2|12384.2|12387.7|12381.7|0
1637721600000|2021-11-24 02:40:00|12389.4|12383.4|12389.3|12383.3|12389.4|12383.4|12387.6|12381.6|0
1637721900000|2021-11-24 02:45:00|12389.1|12383.1|12387.7|12381.7|12389.3|12383.3|12386.9|12380.9|0
1637722200000|2021-11-24 02:50:00|12388.1|12382.1|12387.7|12381.7|12388.6|12382.6|12387|12381|0
1637722500000|2021-11-24 02:55:00|12387.3|12381.3|12386.1|12380.1|12387.7|12381.7|12386|12380|0
1637722800000|2021-11-24 03:00:00|12386.2|12380.2|12378.4|12372.4|12387|12381|12378.4|12372.4|0
1637723100000|2021-11-24 03:05:00|12378.3|12372.3|12380|12374|12381.2|12375.2|12376.6|12370.6|0
1637723400000|2021-11-24 03:10:00|12379.9|12373.9|12380.9|12374.9|12381.3|12375.3|12379.1|12373.1|0
1637723700000|2021-11-24 03:15:00|12381|12375|12382.5|12376.5|12382.6|12376.6|12380.9|12374.9|0
1637724000000|2021-11-24 03:20:00|12382.2|12376.2|12382.7|12376.7|12383.6|12377.6|12381.3|12375.3|0
1637724300000|2021-11-24 03:25:00|12382.6|12376.6|12383.7|12377.7|12384.5|12378.5|12381.9|12375.9|0
1637724600000|2021-11-24 03:30:00|12383.9|12377.9|12382.8|12376.8|12384.5|12378.5|12382|12376|0
1637724900000|2021-11-24 03:35:00|12383|12377|12382.8|12376.8|12384.5|12378.5|12382.7|12376.7|0
1637725200000|2021-11-24 03:40:00|12383.1|12377.1|12382.6|12376.6|12383.6|12377.6|12381.9|12375.9|0
1637725500000|2021-11-24 03:45:00|12382.3|12376.3|12381.8|12375.8|12382.3|12376.3|12381.7|12375.7|0
1637725800000|2021-11-24 03:50:00|12381.7|12375.7|12381.9|12375.9|12383.5|12377.5|12381.7|12375.7|0
1637726100000|2021-11-24 03:55:00|12382.3|12376.3|12381|12375|12382.3|12376.3|12380.2|12374.2|0
1637726400000|2021-11-24 04:00:00|12380.9|12374.9|12378.4|12372.4|12381.8|12375.8|12377.6|12371.6|0
1637726700000|2021-11-24 04:05:00|12378.2|12372.2|12378.3|12372.3|12379.1|12373.1|12375|12369|0
1637727000000|2021-11-24 04:10:00|12377.9|12371.9|12371.5|12365.5|12378.3|12372.3|12371.5|12365.5|0
1637727300000|2021-11-24 04:15:00|12371.6|12365.6|12372.5|12366.5|12372.5|12366.5|12370.7|12364.7|0
1637727600000|2021-11-24 04:20:00|12372.1|12366.1|12370.8|12364.8|12372.1|12366.1|12369.9|12363.9|0
1637727900000|2021-11-24 04:25:00|12371|12365|12371|12365|12371.8|12365.8|12369.2|12363.2|0
1637728200000|2021-11-24 04:30:00|12370.8|12364.8|12371|12365|12371.8|12365.8|12369.3|12363.3|0
1637728500000|2021-11-24 04:35:00|12371.8|12365.8|12373.4|12367.4|12374.3|12368.3|12371|12365|0
1637728800000|2021-11-24 04:40:00|12373.5|12367.5|12372.2|12366.2|12374.3|12368.3|12371.9|12365.9|0
1637729100000|2021-11-24 04:45:00|12372.4|12366.4|12372|12366|12372.7|12366.7|12370.2|12364.2|0
1637729400000|2021-11-24 04:50:00|12372.2|12366.2|12372|12366|12372.8|12366.8|12371.5|12365.5|0
1637729700000|2021-11-24 04:55:00|12371.9|12365.9|12370.7|12364.7|12371.9|12365.9|12370.3|12364.3|0
1637730000000|2021-11-24 05:00:00|12370.9|12364.9|12374.5|12368.5|12375.3|12369.3|12370.3|12364.3|0
1637730300000|2021-11-24 05:05:00|12374.6|12368.6|12373.8|12367.8|12374.7|12368.7|12372.9|12366.9|0
1637730600000|2021-11-24 05:10:00|12373.5|12367.5|12376.4|12370.4|12377.2|12371.2|12372.1|12366.1|0
1637730900000|2021-11-24 05:15:00|12376.7|12370.7|12377.1|12371.1|12378.8|12372.8|12376.3|12370.3|0
1637731200000|2021-11-24 05:20:00|12377.2|12371.2|12377.1|12371.1|12378|12372|12376.3|12370.3|0
1637731500000|2021-11-24 05:25:00|12376.7|12370.7|12379.6|12373.6|12379.7|12373.7|12376.2|12370.2|0
1637731800000|2021-11-24 05:30:00|12379.7|12373.7|12386.7|12380.7|12388.4|12382.4|12379.7|12373.7|0
1637732100000|2021-11-24 05:35:00|12386.6|12380.6|12386.7|12380.7|12388.3|12382.3|12385.8|12379.8|0
1637732400000|2021-11-24 05:40:00|12386.6|12380.6|12389.2|12383.2|12389.6|12383.6|12385.9|12379.9|0
1637732700000|2021-11-24 05:45:00|12389.4|12383.4|12389.2|12383.2|12391.7|12385.7|12388.3|12382.3|0
1637733000000|2021-11-24 05:50:00|12389.1|12383.1|12392.1|12386.1|12392.6|12386.6|12389.1|12383.1|0
1637733300000|2021-11-24 05:55:00|12392|12386|12391.9|12385.9|12393.5|12387.5|12391.7|12385.7|0
1637733600000|2021-11-24 06:00:00|12392|12386|12393.7|12387.7|12394.6|12388.6|12391|12385|0
1637733900000|2021-11-24 06:05:00|12392.9|12386.9|12391.2|12385.2|12393.7|12387.7|12389.8|12383.8|0
1637734200000|2021-11-24 06:10:00|12391.1|12385.1|12395.2|12389.2|12395.2|12389.2|12391.1|12385.1|0
1637734500000|2021-11-24 06:15:00|12395.4|12389.4|12396.1|12390.1|12397|12391|12395.2|12389.2|0
1637734800000|2021-11-24 06:20:00|12396.5|12390.5|12396.1|12390.1|12397.7|12391.7|12396.1|12390.1|0
1637735100000|2021-11-24 06:25:00|12395.7|12389.7|12393.8|12387.8|12396.1|12390.1|12392.9|12386.9|0
1637735400000|2021-11-24 06:30:00|12393.9|12387.9|12394.6|12388.6|12394.7|12388.7|12392.2|12386.2|0
1637735700000|2021-11-24 06:35:00|12394.8|12388.8|12397.9|12391.9|12397.9|12391.9|12394.8|12388.8|0
1637736000000|2021-11-24 06:40:00|12397.8|12391.8|12399.4|12393.4|12401.1|12395.1|12397.8|12391.8|0
1637736300000|2021-11-24 06:45:00|12398.9|12392.9|12394.5|12388.5|12399.4|12393.4|12394.4|12388.4|0
1637736600000|2021-11-24 06:50:00|12394.4|12388.4|12394.5|12388.5|12396.2|12390.2|12393.6|12387.6|0
1637736900000|2021-11-24 06:55:00|12394.6|12388.6|12395.7|12389.7|12397.1|12391.1|12394.6|12388.6|0
1637737200000|2021-11-24 07:00:00|12415.3|12413.3|12395.8|12393.8|12416.8|12414.8|12395.8|12393.8|58
1637737500000|2021-11-24 07:05:00|12396.3|12394.3|12385.3|12383.3|12397.3|12395.3|12384.8|12382.8|74
1637737800000|2021-11-24 07:10:00|12384.8|12382.8|12381.3|12379.3|12384.8|12382.8|12374.3|12372.3|50
1637738100000|2021-11-24 07:15:00|12381.8|12379.8|12380.3|12378.3|12386.3|12384.3|12374.3|12372.3|36
1637738400000|2021-11-24 07:20:00|12380.8|12378.8|12380.3|12378.3|12380.8|12378.8|12373.8|12371.8|40
1637738700000|2021-11-24 07:25:00|12379.8|12377.8|12379.8|12377.8|12385.8|12383.8|12377.3|12375.3|38
1637739000000|2021-11-24 07:30:00|12380.3|12378.3|12371.8|12369.8|12381.3|12379.3|12369.8|12367.8|36
1637739300000|2021-11-24 07:35:00|12371.3|12369.3|12382.3|12380.3|12382.3|12380.3|12367.3|12365.3|60
1637739600000|2021-11-24 07:40:00|12381.8|12379.8|12381.3|12379.3|12386.3|12384.3|12379.3|12377.3|23
1637739900000|2021-11-24 07:45:00|12381.8|12379.8|12379.3|12377.3|12384.3|12382.3|12378.3|12376.3|19
1637740200000|2021-11-24 07:50:00|12379.8|12377.8|12377.8|12375.8|12387.3|12385.3|12377.8|12375.8|26
1637740500000|2021-11-24 07:55:00|12376.3|12374.3|12383.3|12381.3|12383.8|12381.8|12373.3|12371.3|99
1637740800000|2021-11-24 08:00:00|12385.3|12383.3|12396.3|12394.3|12398.8|12396.8|12380.3|12378.3|800
1637741100000|2021-11-24 08:05:00|12395.3|12393.3|12407.3|12405.3|12412.8|12410.8|12393.3|12391.3|579
1637741400000|2021-11-24 08:10:00|12407.8|12405.8|12395.8|12393.8|12411.8|12409.8|12393.3|12391.3|530
1637741700000|2021-11-24 08:15:00|12396.3|12394.3|12404.3|12402.3|12406.3|12404.3|12395.3|12393.3|272
1637742000000|2021-11-24 08:20:00|12403.8|12401.8|12411.8|12409.8|12412.3|12410.3|12397.8|12395.8|332
1637742300000|2021-11-24 08:25:00|12411.3|12409.3|12406.8|12404.8|12412.8|12410.8|12398.8|12396.8|203
1637742600000|2021-11-24 08:30:00|12406.3|12404.3|12409.3|12407.3|12410.8|12408.8|12396.8|12394.8|182
1637742900000|2021-11-24 08:35:00|12409.8|12407.8|12410.8|12408.8|12410.8|12408.8|12404.3|12402.3|186
1637743200000|2021-11-24 08:40:00|12411.3|12409.3|12412.8|12410.8|12415.8|12413.8|12408.3|12406.3|155
1637743500000|2021-11-24 08:45:00|12411.8|12409.8|12410.8|12408.8|12414.8|12412.8|12405.3|12403.3|258
1637743800000|2021-11-24 08:50:00|12411.3|12409.3|12412.8|12410.8|12417.3|12415.3|12409.8|12407.8|159
1637744100000|2021-11-24 08:55:00|12413.8|12411.8|12419.3|12417.3|12420.8|12418.8|12408.8|12406.8|168
1637744400000|2021-11-24 09:00:00|12418.3|12416.3|12416.8|12414.8|12423.8|12421.8|12416.8|12414.8|341
1637744700000|2021-11-24 09:05:00|12416.3|12414.3|12419.8|12417.8|12422.8|12420.8|12410.3|12408.3|366
1637745000000|2021-11-24 09:10:00|12420.3|12418.3|12417.8|12415.8|12422.8|12420.8|12413.8|12411.8|153
1637745300000|2021-11-24 09:15:00|12418.3|12416.3|12417.8|12415.8|12420.8|12418.8|12411.8|12409.8|106
1637745600000|2021-11-24 09:20:00|12418.3|12416.3|12410.3|12408.3|12421.8|12419.8|12409.3|12407.3|138
1637745900000|2021-11-24 09:25:00|12410.8|12408.8|12400.8|12398.8|12414.8|12412.8|12400.3|12398.3|145
1637746200000|2021-11-24 09:30:00|12400.3|12398.3|12394.8|12392.8|12401.8|12399.8|12392.3|12390.3|137
1637746500000|2021-11-24 09:35:00|12395.3|12393.3|12389.8|12387.8|12395.3|12393.3|12386.8|12384.8|245
1637746800000|2021-11-24 09:40:00|12388.8|12386.8|12384.8|12382.8|12389.3|12387.3|12381.8|12379.8|258
1637747100000|2021-11-24 09:45:00|12385.3|12383.3|12379.3|12377.3|12386.8|12384.8|12377.3|12375.3|189
1637747400000|2021-11-24 09:50:00|12378.8|12376.8|12361.8|12359.8|12380.8|12378.8|12359.8|12357.8|363
1637747700000|2021-11-24 09:55:00|12362.3|12360.3|12357.3|12355.3|12366.8|12364.8|12354.8|12352.8|326
1637748000000|2021-11-24 10:00:00|12357.8|12355.8|12383.3|12381.3|12384.3|12382.3|12351.8|12349.8|343
1637748300000|2021-11-24 10:05:00|12383.8|12381.8|12365.8|12363.8|12383.8|12381.8|12365.8|12363.8|187
1637748600000|2021-11-24 10:10:00|12362.8|12360.8|12385.8|12383.8|12386.8|12384.8|12361.8|12359.8|204
1637748900000|2021-11-24 10:15:00|12386.3|12384.3|12384.8|12382.8|12389.8|12387.8|12383.3|12381.3|212
1637749200000|2021-11-24 10:20:00|12385.3|12383.3|12391.3|12389.3|12392.8|12390.8|12378.8|12376.8|181
1637749500000|2021-11-24 10:25:00|12390.8|12388.8|12384.8|12382.8|12392.8|12390.8|12383.8|12381.8|133
1637749800000|2021-11-24 10:30:00|12384.3|12382.3|12387.3|12385.3|12388.3|12386.3|12377.8|12375.8|186
1637750100000|2021-11-24 10:35:00|12387.8|12385.8|12386.3|12384.3|12398.8|12396.8|12384.8|12382.8|256
1637750400000|2021-11-24 10:40:00|12385.8|12383.8|12393.8|12391.8|12393.8|12391.8|12382.3|12380.3|137
1637750700000|2021-11-24 10:45:00|12394.3|12392.3|12383.3|12381.3|12394.3|12392.3|12382.8|12380.8|110
1637751000000|2021-11-24 10:50:00|12383.8|12381.8|12381.8|12379.8|12384.8|12382.8|12373.8|12371.8|177
1637751300000|2021-11-24 10:55:00|12381.3|12379.3|12372.3|12370.3|12383.8|12381.8|12371.8|12369.8|124
1637751600000|2021-11-24 11:00:00|12372.8|12370.8|12371.3|12369.3|12376.8|12374.8|12368.8|12366.8|118
1637751900000|2021-11-24 11:05:00|12371.8|12369.8|12365.8|12363.8|12373.8|12371.8|12365.8|12363.8|125
1637752200000|2021-11-24 11:10:00|12365.3|12363.3|12360.8|12358.8|12365.8|12363.8|12358.8|12356.8|164
1637752500000|2021-11-24 11:15:00|12360.3|12358.3|12380.8|12378.8|12380.8|12378.8|12357.3|12355.3|200
1637752800000|2021-11-24 11:20:00|12380.3|12378.3|12381.8|12379.8|12390.3|12388.3|12376.8|12374.8|143
1637753100000|2021-11-24 11:25:00|12382.3|12380.3|12387.8|12385.8|12390.8|12388.8|12378.8|12376.8|190
1637753400000|2021-11-24 11:30:00|12387.3|12385.3|12388.3|12386.3|12391.8|12389.8|12384.8|12382.8|189
1637753700000|2021-11-24 11:35:00|12387.8|12385.8|12394.8|12392.8|12395.8|12393.8|12387.3|12385.3|152
1637754000000|2021-11-24 11:40:00|12395.8|12393.8|12399.8|12397.8|12401.8|12399.8|12394.8|12392.8|191
1637754300000|2021-11-24 11:45:00|12399.3|12397.3|12399.3|12397.3|12401.8|12399.8|12391.8|12389.8|133
1637754600000|2021-11-24 11:50:00|12399.8|12397.8|12397.8|12395.8|12402.3|12400.3|12394.8|12392.8|138
1637754900000|2021-11-24 11:55:00|12398.3|12396.3|12390.3|12388.3|12398.8|12396.8|12390.3|12388.3|73
1637755200000|2021-11-24 12:00:00|12390.8|12388.8|12404.3|12402.3|12418.8|12416.8|12388.3|12386.3|659
1637755500000|2021-11-24 12:05:00|12403.3|12401.3|12388.3|12386.3|12404.8|12402.8|12386.8|12384.8|168
1637755800000|2021-11-24 12:10:00|12388.8|12386.8|12389.3|12387.3|12395.3|12393.3|12386.8|12384.8|121
1637756100000|2021-11-24 12:15:00|12389.8|12387.8|12393.8|12391.8|12396.8|12394.8|12388.8|12386.8|58
1637756400000|2021-11-24 12:20:00|12392.8|12390.8|12385.8|12383.8|12395.3|12393.3|12385.8|12383.8|172
1637756700000|2021-11-24 12:25:00|12386.8|12384.8|12392.8|12390.8|12396.3|12394.3|12385.8|12383.8|73
1637757000000|2021-11-24 12:30:00|12392.3|12390.3|12394.8|12392.8|12395.3|12393.3|12389.3|12387.3|63
1637757300000|2021-11-24 12:35:00|12395.3|12393.3|12393.8|12391.8|12396.8|12394.8|12392.8|12390.8|58
1637757600000|2021-11-24 12:40:00|12395.2|12393.2|12398.2|12396.2|12401.2|12399.2|12394.2|12392.2|74
1637757900000|2021-11-24 12:45:00|12397.2|12395.2|12391.2|12389.2|12398.7|12396.7|12390.2|12388.2|91
1637758200000|2021-11-24 12:50:00|12390.7|12388.7|12390.2|12388.2|12395.2|12393.2|12389.7|12387.7|78
1637758500000|2021-11-24 12:55:00|12390.7|12388.7|12392.2|12390.2|12392.2|12390.2|12388.2|12386.2|34
1637758800000|2021-11-24 13:00:00|12391.7|12389.7|12396.7|12394.7|12398.2|12396.2|12389.7|12387.7|152
1637759100000|2021-11-24 13:05:00|12397.2|12395.2|12395.7|12393.7|12403.2|12401.2|12395.2|12393.2|180
1637759400000|2021-11-24 13:10:00|12396.2|12394.2|12392.2|12390.2|12396.7|12394.7|12387.7|12385.7|225
1637759700000|2021-11-24 13:15:00|12391.7|12389.7|12383.2|12381.2|12391.7|12389.7|12381.2|12379.2|111
1637760000000|2021-11-24 13:20:00|12382.7|12380.7|12376.7|12374.7|12383.2|12381.2|12376.2|12374.2|87
1637760300000|2021-11-24 13:25:00|12377.2|12375.2|12377.7|12375.7|12381.7|12379.7|12375.2|12373.2|105
1637760600000|2021-11-24 13:30:00|12377.2|12375.2|12384.7|12382.7|12386.2|12384.2|12376.7|12374.7|125
1637760900000|2021-11-24 13:35:00|12385.2|12383.2|12367.7|12365.7|12386.2|12384.2|12367.2|12365.2|159
1637761200000|2021-11-24 13:40:00|12368.2|12366.2|12369.7|12367.7|12372.2|12370.2|12365.2|12363.2|217
1637761500000|2021-11-24 13:45:00|12370.2|12368.2|12356.2|12354.2|12371.2|12369.2|12355.7|12353.7|229
1637761800000|2021-11-24 13:50:00|12355.7|12353.7|12342.2|12340.2|12356.2|12354.2|12338.2|12336.2|329
1637762100000|2021-11-24 13:55:00|12342.7|12340.7|12339.7|12337.7|12345.2|12343.2|12336.2|12334.2|279
1637762400000|2021-11-24 14:00:00|12340.2|12338.2|12346.2|12344.2|12352.7|12350.7|12338.7|12336.7|445
1637762700000|2021-11-24 14:05:00|12345.7|12343.7|12340.2|12338.2|12350.7|12348.7|12338.2|12336.2|274
1637763000000|2021-11-24 14:10:00|12340.7|12338.7|12345.2|12343.2|12350.2|12348.2|12335.2|12333.2|265
1637763300000|2021-11-24 14:15:00|12346.2|12344.2|12345.2|12343.2|12348.7|12346.7|12341.7|12339.7|142
1637763600000|2021-11-24 14:20:00|12345.7|12343.7|12343.2|12341.2|12346.2|12344.2|12340.2|12338.2|109
1637763900000|2021-11-24 14:25:00|12343.7|12341.7|12348.7|12346.7|12352.7|12350.7|12342.2|12340.2|185
1637764200000|2021-11-24 14:30:00|12348.2|12346.2|12363.2|12361.2|12364.2|12362.2|12344.2|12342.2|258
1637764500000|2021-11-24 14:35:00|12362.7|12360.7|12366.7|12364.7|12377.2|12375.2|12362.7|12360.7|457
1637764800000|2021-11-24 14:40:00|12367.2|12365.2|12359.2|12357.2|12367.2|12365.2|12351.2|12349.2|332
1637765100000|2021-11-24 14:45:00|12359.7|12357.7|12363.2|12361.2|12369.7|12367.7|12354.2|12352.2|324
1637765400000|2021-11-24 14:50:00|12364.2|12362.2|12363.2|12361.2|12371.2|12369.2|12359.7|12357.7|261
1637765700000|2021-11-24 14:55:00|12362.7|12360.7|12378.2|12376.2|12379.7|12377.7|12362.7|12360.7|223
1637766000000|2021-11-24 15:00:00|12378.7|12376.7|12401.2|12399.2|12401.2|12399.2|12371.7|12369.7|626
1637766300000|2021-11-24 15:05:00|12402.2|12400.2|12384.2|12382.2|12407.2|12405.2|12384.2|12382.2|411
1637766600000|2021-11-24 15:10:00|12384|12382|12387|12385|12388|12386|12375.5|12373.5|476
1637766900000|2021-11-24 15:15:00|12386.5|12384.5|12391.5|12389.5|12394|12392|12383.5|12381.5|263
1637767200000|2021-11-24 15:20:00|12391|12389|12395|12393|12403|12401|12390|12388|309
1637767500000|2021-11-24 15:25:00|12394.5|12392.5|12397|12395|12400.5|12398.5|12394|12392|242
1637767800000|2021-11-24 15:30:00|12397.5|12395.5|12392|12390|12400|12398|12391|12389|256
1637768100000|2021-11-24 15:35:00|12391.5|12389.5|12393|12391|12398|12396|12391|12389|251
1637768400000|2021-11-24 15:40:00|12393.5|12391.5|12390|12388|12397.5|12395.5|12389|12387|199
1637768700000|2021-11-24 15:45:00|12389.5|12387.5|12392|12390|12396|12394|12389|12387|153
1637769000000|2021-11-24 15:50:00|12392.5|12390.5|12403.5|12401.5|12404|12402|12392|12390|272
1637769300000|2021-11-24 15:55:00|12404|12402|12404|12402|12409|12407|12402|12400|223
1637769600000|2021-11-24 16:00:00|12403.5|12401.5|12401.5|12399.5|12406|12404|12396|12394|165
1637769900000|2021-11-24 16:05:00|12401|12399|12403|12401|12404|12402|12397.5|12395.5|153
1637770200000|2021-11-24 16:10:00|12402.5|12400.5|12400|12398|12405|12403|12397|12395|171
1637770500000|2021-11-24 16:15:00|12399.5|12397.5|12401.5|12399.5|12406|12404|12397|12395|576
1637770800000|2021-11-24 16:20:00|12402|12400|12403|12401|12405|12403|12397|12395|686
1637771100000|2021-11-24 16:25:00|12403.5|12401.5|12393.5|12391.5|12407|12405|12393.5|12391.5|1168
1637771400000|2021-11-24 16:30:00|12394|12392|12396.5|12394.5|12401|12399|12393|12391|815
1637771700000|2021-11-24 16:35:00|12397|12395|12392.5|12390.5|12399|12397|12390.5|12388.5|161
1637772000000|2021-11-24 16:40:00|12392|12390|12395.5|12393.5|12395.5|12393.5|12388|12386|147
1637772300000|2021-11-24 16:45:00|12395|12393|12399.5|12397.5|12400.5|12398.5|12394.5|12392.5|113
1637772600000|2021-11-24 16:50:00|12400|12398|12400|12398|12403|12401|12399.5|12397.5|72
1637772900000|2021-11-24 16:55:00|12400.5|12398.5|12395|12393|12401.5|12399.5|12393.5|12391.5|45
1637773200000|2021-11-24 17:00:00|12394.5|12392.5|12399.5|12397.5|12399.5|12397.5|12392.5|12390.5|42
1637773500000|2021-11-24 17:05:00|12399|12397|12396|12394|12399.5|12397.5|12394.5|12392.5|22
1637773800000|2021-11-24 17:10:00|12395|12393|12398.5|12396.5|12399.5|12397.5|12394|12392|32
1637774100000|2021-11-24 17:15:00|12398|12396|12391.5|12389.5|12398|12396|12390|12388|28
1637774400000|2021-11-24 17:20:00|12391|12389|12391.5|12389.5|12392.5|12390.5|12390|12388|6
1637774700000|2021-11-24 17:25:00|12391|12389|12391|12389|12391|12389|12390.5|12388.5|1
1637775000000|2021-11-24 17:30:00|12390.5|12388.5|12393.5|12391.5|12394.5|12392.5|12390.5|12388.5|26
1637775300000|2021-11-24 17:35:00|12393|12391|12397|12395|12397.5|12395.5|12392|12390|14
1637775600000|2021-11-24 17:40:00|12397.5|12395.5|12400|12398|12400|12398|12397|12395|15
1637775900000|2021-11-24 17:45:00|12400.5|12398.5|12399|12397|12400.5|12398.5|12395.5|12393.5|51
1637776200000|2021-11-24 17:50:00|12399.5|12397.5|12401|12399|12401.5|12399.5|12398|12396|16
1637776500000|2021-11-24 17:55:00|12400.5|12398.5|12399.5|12397.5|12401|12399|12398|12396|16
1637776800000|2021-11-24 18:00:00|12400|12398|12396.5|12394.5|12400|12398|12394|12392|47
1637777100000|2021-11-24 18:05:00|12397|12395|12396.5|12394.5|12397.5|12395.5|12396.5|12394.5|2
1637777400000|2021-11-24 18:10:00|12397|12395|12396.5|12394.5|12397|12395|12396|12394|0
1637777700000|2021-11-24 18:15:00|12397|12395|12395.5|12393.5|12397|12395|12395|12393|4
1637778000000|2021-11-24 18:20:00|12395|12393|12393.5|12391.5|12395.5|12393.5|12392|12390|11
1637778300000|2021-11-24 18:25:00|12394|12392|12396|12394|12397|12395|12392.5|12390.5|26
1637778600000|2021-11-24 18:30:00|12395.5|12393.5|12395|12393|12397|12395|12394.5|12392.5|5
1637778900000|2021-11-24 18:35:00|12394.5|12392.5|12392.5|12390.5|12396|12394|12390.5|12388.5|6
1637779200000|2021-11-24 18:40:00|12392|12390|12393|12391|12393.5|12391.5|12390.5|12388.5|2
1637779500000|2021-11-24 18:45:00|12392.5|12390.5|12393|12391|12394|12392|12391|12389|1
1637779800000|2021-11-24 18:50:00|12392.5|12390.5|12392.5|12390.5|12393.5|12391.5|12392|12390|1
1637780100000|2021-11-24 18:55:00|12393|12391|12385.5|12383.5|12393|12391|12384.5|12382.5|37
1637780400000|2021-11-24 19:00:00|12386|12384|12383.5|12381.5|12393.5|12391.5|12381|12379|52
1637780700000|2021-11-24 19:05:00|12384|12382|12382|12380|12387.5|12385.5|12380.5|12378.5|45
1637781000000|2021-11-24 19:10:00|12382.5|12380.5|12381.5|12379.5|12384|12382|12379|12377|35
1637781300000|2021-11-24 19:15:00|12382|12380|12387.5|12385.5|12389|12387|12380.5|12378.5|11
1637781600000|2021-11-24 19:20:00|12387|12385|12386.5|12384.5|12388|12386|12385.5|12383.5|4
1637781900000|2021-11-24 19:25:00|12387|12385|12381|12379|12387.5|12385.5|12380|12378|2
1637782200000|2021-11-24 19:30:00|12381.5|12379.5|12383|12381|12385.5|12383.5|12381|12379|4
1637782500000|2021-11-24 19:35:00|12382.5|12380.5|12382|12380|12384|12382|12381|12379|4
1637782800000|2021-11-24 19:40:00|12381.5|12379.5|12388|12386|12388|12386|12381.5|12379.5|7
1637783100000|2021-11-24 19:45:00|12388.5|12386.5|12386|12384|12394|12392|12386|12384|41
1637783400000|2021-11-24 19:50:00|12386.5|12384.5|12389.5|12387.5|12391.5|12389.5|12386|12384|4
1637783700000|2021-11-24 19:55:00|12389|12387|12390.5|12388.5|12392.5|12390.5|12387.5|12385.5|5
1637784000000|2021-11-24 20:00:00|12391|12389|12388|12386|12391.5|12389.5|12385.5|12383.5|9
1637784300000|2021-11-24 20:05:00|12388.5|12386.5|12396|12394|12396|12394|12388.5|12386.5|21
1637784600000|2021-11-24 20:10:00|12395.5|12393.5|12397.5|12395.5|12398|12396|12393.5|12391.5|19
1637784900000|2021-11-24 20:15:00|12397|12395|12399.5|12397.5|12401|12399|12396|12394|18
1637785200000|2021-11-24 20:20:00|12399|12397|12397.5|12395.5|12401|12399|12397.5|12395.5|10
1637785500000|2021-11-24 20:25:00|12398|12396|12399|12397|12400.5|12398.5|12397.5|12395.5|5
1637785800000|2021-11-24 20:30:00|12397.5|12395.5|12395.5|12393.5|12398|12396|12393|12391|24
1637786100000|2021-11-24 20:35:00|12395|12393|12398|12396|12398.5|12396.5|12394.5|12392.5|18
1637786400000|2021-11-24 20:40:00|12397|12395|12394|12392|12398|12396|12393.5|12391.5|15
1637786700000|2021-11-24 20:45:00|12393.5|12391.5|12393|12391|12394.5|12392.5|12391.5|12389.5|12
1637787000000|2021-11-24 20:50:00|12393.5|12391.5|12397|12395|12398.5|12396.5|12392|12390|36
1637787300000|2021-11-24 20:55:00|12397.5|12395.5|12400.1|12394.1|12402|12399.5|12396.5|12393.6|26
1637787600000|2021-11-24 21:00:00|12400|12394|12401.3|12395.3|12401.3|12395.3|12397.1|12391.1|0
1637787900000|2021-11-24 21:05:00|12400.9|12394.9|12399.5|12393.5|12402|12396|12399.1|12393.1|0
1637788200000|2021-11-24 21:10:00|12399.9|12393.9|12401.3|12395.3|12402|12396|12399.5|12393.5|0
1637788500000|2021-11-24 21:15:00|12400.9|12394.9|12399.9|12393.9|12401.6|12395.6|12399.5|12393.5|0
1637788800000|2021-11-24 21:20:00|12399.8|12393.8|12400.9|12394.9|12400.9|12394.9|12399.5|12393.5|0
1637789100000|2021-11-24 21:25:00|12401.3|12395.3|12401.6|12395.6|12401.6|12395.6|12400.2|12394.2|0
1637789400000|2021-11-24 21:30:00|12401.7|12395.7|12402.3|12396.3|12403.1|12397.1|12401.7|12395.7|0
1637789700000|2021-11-24 21:35:00|12402.4|12396.4|12403.1|12397.1|12403.1|12397.1|12402.3|12396.3|0
1637790000000|2021-11-24 21:40:00|12403.2|12397.2|12403.4|12397.4|12404.5|12398.5|12403.1|12397.1|0
1637790300000|2021-11-24 21:45:00|12403.3|12397.3|12402.7|12396.7|12403.4|12397.4|12402.3|12396.3|0
1637790600000|2021-11-24 21:50:00|12402.8|12396.8|12403.4|12397.4|12403.8|12397.8|12402.7|12396.7|0
1637790900000|2021-11-24 21:55:00|12403.3|12397.3|12402|12396|12403.3|12397.3|12402|12396|0
1637791200000|2021-11-24 22:00:00|12401.9|12395.9|12402|12396|12402.1|12396.1|12401.7|12395.7|0
1637791800000|2021-11-24 22:10:00|12401.7|12395.7|12401.9|12395.9|12401.9|12395.9|12401.7|12395.7|0
1637792100000|2021-11-24 22:15:00|12402|12396|12402.1|12396.1|12402.1|12396.1|12401.9|12395.9|0
1637792400000|2021-11-24 22:20:00|12402|12396|12401.9|12395.9|12402.1|12396.1|12401.9|12395.9|0
1637792700000|2021-11-24 22:25:00|12402|12396|12401.9|12395.9|12402|12396|12401.9|12395.9|0
1637793000000|2021-11-24 22:30:00|12402|12396|12401.6|12395.6|12402.1|12396.1|12401.6|12395.6|0
1637793300000|2021-11-24 22:35:00|12401.5|12395.5|12401.9|12395.9|12402|12396|12401.5|12395.5|0
1637793600000|2021-11-24 22:40:00|12402|12396|12402|12396|12402|12396|12401.9|12395.9|0
1637793900000|2021-11-24 22:45:00|12402.1|12396.1|12401.9|12395.9|12402.3|12396.3|12401.9|12395.9|0
1637794200000|2021-11-24 22:50:00|12402.4|12396.4|12402.3|12396.3|12402.4|12396.4|12402|12396|0
1637794500000|2021-11-24 22:55:00|12402.4|12396.4|12402.4|12396.4|12402.4|12396.4|12402.3|12396.3|0
1637794800000|2021-11-24 23:00:00|12402.3|12396.3|12404.8|12398.8|12404.8|12398.8|12401.8|12395.8|0
1637795100000|2021-11-24 23:05:00|12404.7|12398.7|12403.1|12397.1|12405.6|12399.6|12403.1|12397.1|0
1637795400000|2021-11-24 23:10:00|12403.2|12397.2|12403.1|12397.1|12404.2|12398.2|12402.3|12396.3|0
1637795700000|2021-11-24 23:15:00|12403.4|12397.4|12404.8|12398.8|12405.2|12399.2|12403.4|12397.4|0
1637796000000|2021-11-24 23:20:00|12405.1|12399.1|12404.8|12398.8|12405.2|12399.2|12404.5|12398.5|0
1637796300000|2021-11-24 23:25:00|12404.7|12398.7|12404.5|12398.5|12405.2|12399.2|12404.2|12398.2|0
1637796600000|2021-11-24 23:30:00|12404.8|12398.8|12404.5|12398.5|12405.6|12399.6|12403.8|12397.8|0
1637796900000|2021-11-24 23:35:00|12404.6|12398.6|12403.4|12397.4|12404.8|12398.8|12402.7|12396.7|0
1637797200000|2021-11-24 23:40:00|12403.5|12397.5|12403.1|12397.1|12404.8|12398.8|12402.7|12396.7|0
1637797500000|2021-11-24 23:45:00|12403|12397|12403.1|12397.1|12404.8|12398.8|12402.3|12396.3|0
1637797800000|2021-11-24 23:50:00|12403.4|12397.4|12403.4|12397.4|12403.8|12397.8|12402.3|12396.3|0
1637798100000|2021-11-24 23:55:00|12403.8|12397.8|12404.2|12398.2|12405.2|12399.2|12403.8|12397.8|0
1637798400000|2021-11-25 00:00:00|12404.1|12398.1|12405.6|12399.6|12407|12401|12403.9|12397.9|0
1637798700000|2021-11-25 00:05:00|12405.9|12399.9|12404.8|12398.8|12405.9|12399.9|12403.8|12397.8|0
1637799000000|2021-11-25 00:10:00|12404.7|12398.7|12405.2|12399.2|12405.6|12399.6|12404.5|12398.5|0
1637799300000|2021-11-25 00:15:00|12404.8|12398.8|12408|12402|12408.8|12402.8|12402|12396|0
1637799600000|2021-11-25 00:20:00|12407.9|12401.9|12408.8|12402.8|12408.8|12402.8|12406.3|12400.3|0
1637799900000|2021-11-25 00:25:00|12409.2|12403.2|12408.6|12402.6|12409.6|12403.6|12407.7|12401.7|0
1637800200000|2021-11-25 00:30:00|12408.5|12402.5|12411.9|12405.9|12412.7|12406.7|12408.5|12402.5|0
1637800500000|2021-11-25 00:35:00|12412|12406|12411.1|12405.1|12412.7|12406.7|12411|12405|0
1637800800000|2021-11-25 00:40:00|12411.2|12405.2|12411.1|12405.1|12412|12406|12411.1|12405.1|0
1637801100000|2021-11-25 00:45:00|12411|12405|12413.5|12407.5|12414.4|12408.4|12411|12405|0
1637801400000|2021-11-25 00:50:00|12413.1|12407.1|12416.7|12410.7|12416.8|12410.8|12412.2|12406.2|0
1637801700000|2021-11-25 00:55:00|12416.5|12410.5|12418.7|12412.7|12419.5|12413.5|12415.1|12409.1|0
1637802000000|2021-11-25 01:00:00|12418.6|12412.6|12419.1|12413.1|12419.6|12413.6|12417|12411|0
1637802300000|2021-11-25 01:05:00|12419.3|12413.3|12417.8|12411.8|12420.4|12414.4|12417.8|12411.8|0
1637802600000|2021-11-25 01:10:00|12417.9|12411.9|12417.9|12411.9|12420.4|12414.4|12417.9|12411.9|0
1637802900000|2021-11-25 01:15:00|12418.1|12412.1|12418.7|12412.7|12421.3|12415.3|12417.9|12411.9|0
1637803200000|2021-11-25 01:20:00|12418.9|12412.9|12418.6|12412.6|12420.3|12414.3|12418.2|12412.2|0
1637803500000|2021-11-25 01:25:00|12418.8|12412.8|12415.7|12409.7|12419.8|12413.8|12415.4|12409.4|0
1637803800000|2021-11-25 01:30:00|12415.9|12409.9|12414.5|12408.5|12417|12411|12412.8|12406.8|0
1637804100000|2021-11-25 01:35:00|12414.4|12408.4|12412.9|12406.9|12414.4|12408.4|12412.8|12406.8|0
1637804400000|2021-11-25 01:40:00|12412.8|12406.8|12412.5|12406.5|12415.5|12409.5|12412.1|12406.1|0
1637804700000|2021-11-25 01:45:00|12412.3|12406.3|12411.4|12405.4|12414.7|12408.7|12411.3|12405.3|0
1637805000000|2021-11-25 01:50:00|12411.3|12405.3|12413|12407|12413.1|12407.1|12411.3|12405.3|0
1637805300000|2021-11-25 01:55:00|12413.1|12407.1|12412.2|12406.2|12413.1|12407.1|12411.3|12405.3|0
1637805600000|2021-11-25 02:00:00|12412|12406|12413.6|12407.6|12414.5|12408.5|12412|12406|0
1637805900000|2021-11-25 02:05:00|12413.2|12407.2|12413.6|12407.6|12413.6|12407.6|12411.9|12405.9|0
1637806200000|2021-11-25 02:10:00|12413.5|12407.5|12413.6|12407.6|12414.4|12408.4|12412.8|12406.8|0
1637806500000|2021-11-25 02:15:00|12413.5|12407.5|12414.4|12408.4|12415.6|12409.6|12413.5|12407.5|0
1637806800000|2021-11-25 02:20:00|12414.3|12408.3|12414.2|12408.2|12415.1|12409.1|12413.4|12407.4|0
1637807100000|2021-11-25 02:25:00|12414|12408|12415.9|12409.9|12416.3|12410.3|12413.4|12407.4|0
1637807400000|2021-11-25 02:30:00|12415.6|12409.6|12415.8|12409.8|12416.7|12410.7|12415|12409|0
1637807700000|2021-11-25 02:35:00|12416|12410|12415.8|12409.8|12416.7|12410.7|12415.8|12409.8|0
1637808000000|2021-11-25 02:40:00|12416|12410|12415|12409|12416.7|12410.7|12415|12409|0
1637808300000|2021-11-25 02:45:00|12414.9|12408.9|12415.9|12409.9|12415.9|12409.9|12414.1|12408.1|0
1637808600000|2021-11-25 02:50:00|12416.3|12410.3|12416.6|12410.6|12416.7|12410.7|12415.8|12409.8|0
1637808900000|2021-11-25 02:55:00|12416.7|12410.7|12417.7|12411.7|12417.7|12411.7|12415.9|12409.9|0
1637809200000|2021-11-25 03:00:00|12417.9|12411.9|12416.8|12410.8|12418.1|12412.1|12416.7|12410.7|0
1637809500000|2021-11-25 03:05:00|12417.2|12411.2|12417.8|12411.8|12418.6|12412.6|12416.9|12410.9|0
1637809800000|2021-11-25 03:10:00|12418|12412|12419.6|12413.6|12420.4|12414.4|12417.8|12411.8|0
1637810100000|2021-11-25 03:15:00|12419.5|12413.5|12419.7|12413.7|12420.5|12414.5|12418|12412|0
1637810400000|2021-11-25 03:20:00|12420.1|12414.1|12421.5|12415.5|12422.4|12416.4|12419.7|12413.7|0
1637810700000|2021-11-25 03:25:00|12421.6|12415.6|12421.6|12415.6|12422.4|12416.4|12420.7|12414.7|0
1637811000000|2021-11-25 03:30:00|12421.7|12415.7|12422.3|12416.3|12422.7|12416.7|12421.6|12415.6|0
1637811300000|2021-11-25 03:35:00|12422.4|12416.4|12422.3|12416.3|12423.2|12417.2|12421.8|12415.8|0
1637811600000|2021-11-25 03:40:00|12422.4|12416.4|12423.2|12417.2|12423.3|12417.3|12422.3|12416.3|0
1637811900000|2021-11-25 03:45:00|12423.3|12417.3|12422.3|12416.3|12423.3|12417.3|12422.3|12416.3|0
1637812200000|2021-11-25 03:50:00|12422.5|12416.5|12423.1|12417.1|12423.2|12417.2|12422.3|12416.3|0
1637812500000|2021-11-25 03:55:00|12423.2|12417.2|12421.5|12415.5|12423.2|12417.2|12421.5|12415.5|0
1637812800000|2021-11-25 04:00:00|12421.9|12415.9|12422.2|12416.2|12422.3|12416.3|12421.3|12415.3|0
1637813100000|2021-11-25 04:05:00|12422.3|12416.3|12423.1|12417.1|12423.2|12417.2|12422.2|12416.2|0
1637813400000|2021-11-25 04:10:00|12422.8|12416.8|12422.3|12416.3|12424|12418|12422.3|12416.3|0
1637813700000|2021-11-25 04:15:00|12422.4|12416.4|12422.3|12416.3|12422.4|12416.4|12421.5|12415.5|0
1637814000000|2021-11-25 04:20:00|12421.6|12415.6|12421.5|12415.5|12422.4|12416.4|12420.6|12414.6|0
1637814300000|2021-11-25 04:25:00|12421.6|12415.6|12421.6|12415.6|12421.6|12415.6|12420.7|12414.7|0
1637814600000|2021-11-25 04:30:00|12421.4|12415.4|12420.7|12414.7|12421.6|12415.6|12420.7|12414.7|0
1637814900000|2021-11-25 04:35:00|12420.8|12414.8|12420.8|12414.8|12421.6|12415.6|12420.7|12414.7|0
1637815200000|2021-11-25 04:40:00|12420.4|12414.4|12420.8|12414.8|12420.8|12414.8|12419.9|12413.9|0
1637815500000|2021-11-25 04:45:00|12420.6|12414.6|12419.9|12413.9|12420.9|12414.9|12419.9|12413.9|0
1637815800000|2021-11-25 04:50:00|12420|12414|12420.9|12414.9|12420.9|12414.9|12419.9|12413.9|0
1637816100000|2021-11-25 04:55:00|12421.3|12415.3|12420.8|12414.8|12421.7|12415.7|12420.8|12414.8|0
1637816400000|2021-11-25 05:00:00|12420.9|12414.9|12420|12414|12420.9|12414.9|12420|12414|0
1637816700000|2021-11-25 05:05:00|12419.9|12413.9|12422.5|12416.5|12422.6|12416.6|12419.9|12413.9|0
1637817000000|2021-11-25 05:10:00|12422.7|12416.7|12423.3|12417.3|12424.1|12418.1|12422.5|12416.5|0
1637817300000|2021-11-25 05:15:00|12423.4|12417.4|12423.5|12417.5|12423.5|12417.5|12423.4|12417.4|0
1637817600000|2021-11-25 05:20:00|12423.6|12417.6|12424.3|12418.3|12424.3|12418.3|12423.5|12417.5|0
1637817900000|2021-11-25 05:25:00|12423.9|12417.9|12424.3|12418.3|12424.4|12418.4|12423.5|12417.5|0
1637818200000|2021-11-25 05:30:00|12423.9|12417.9|12422.6|12416.6|12424.3|12418.3|12421.8|12415.8|0
1637818500000|2021-11-25 05:35:00|12422.7|12416.7|12423.6|12417.6|12423.6|12417.6|12422.6|12416.6|0
1637818800000|2021-11-25 05:40:00|12423.8|12417.8|12424.4|12418.4|12424.5|12418.5|12423.6|12417.6|0
1637819100000|2021-11-25 05:45:00|12424.3|12418.3|12424.4|12418.4|12424.4|12418.4|12423.6|12417.6|0
1637819400000|2021-11-25 05:50:00|12424.5|12418.5|12423.6|12417.6|12424.5|12418.5|12423.6|12417.6|0
1637819700000|2021-11-25 05:55:00|12423.7|12417.7|12425.2|12419.2|12425.2|12419.2|12423.6|12417.6|0
1637820000000|2021-11-25 06:00:00|12425.5|12419.5|12426.2|12420.2|12426.2|12420.2|12425.2|12419.2|0
1637820300000|2021-11-25 06:05:00|12426.1|12420.1|12425.4|12419.4|12426.2|12420.2|12425.3|12419.3|0
1637820600000|2021-11-25 06:10:00|12425.5|12419.5|12425.3|12419.3|12426.2|12420.2|12424.4|12418.4|0
1637820900000|2021-11-25 06:15:00|12425.2|12419.2|12424.5|12418.5|12425.3|12419.3|12424.4|12418.4|0
1637821200000|2021-11-25 06:20:00|12425.3|12419.3|12424.4|12418.4|12425.3|12419.3|12424.4|12418.4|0
1637821500000|2021-11-25 06:25:00|12424.8|12418.8|12426.1|12420.1|12426.1|12420.1|12424.8|12418.8|0
1637821800000|2021-11-25 06:30:00|12425.7|12419.7|12427.7|12421.7|12427.7|12421.7|12425.2|12419.2|0
1637822100000|2021-11-25 06:35:00|12427.8|12421.8|12429.3|12423.3|12429.3|12423.3|12425.3|12419.3|0
1637822400000|2021-11-25 06:40:00|12429.6|12423.6|12430|12424|12430.9|12424.9|12429.3|12423.3|0
1637822700000|2021-11-25 06:45:00|12430.1|12424.1|12429.3|12423.3|12430.1|12424.1|12429.3|12423.3|0
1637823000000|2021-11-25 06:50:00|12429|12423|12426.9|12420.9|12429|12423|12426.1|12420.1|0
1637823300000|2021-11-25 06:55:00|12427|12421|12427|12421|12427.7|12421.7|12426.2|12420.2|0
1637823600000|2021-11-25 07:00:00|12423.5|12421.5|12411.5|12409.5|12423.5|12421.5|12411|12409|76
1637823900000|2021-11-25 07:05:00|12412|12410|12413.5|12411.5|12418.5|12416.5|12411|12409|86
1637824200000|2021-11-25 07:10:00|12414.5|12412.5|12418.5|12416.5|12420.5|12418.5|12410.5|12408.5|51
1637824500000|2021-11-25 07:15:00|12418|12416|12415.5|12413.5|12418.5|12416.5|12412|12410|19
1637824800000|2021-11-25 07:20:00|12415|12413|12414.5|12412.5|12415.5|12413.5|12413|12411|33
1637825100000|2021-11-25 07:25:00|12415|12413|12411.5|12409.5|12415.5|12413.5|12409|12407|25
1637825400000|2021-11-25 07:30:00|12411|12409|12416.5|12414.5|12418|12416|12411|12409|21
1637825700000|2021-11-25 07:35:00|12416|12414|12421|12419|12421|12419|12416|12414|14
1637826000000|2021-11-25 07:40:00|12420.5|12418.5|12423.5|12421.5|12425|12423|12417.5|12415.5|15
1637826300000|2021-11-25 07:45:00|12424|12422|12422.5|12420.5|12424|12422|12421|12419|11
1637826600000|2021-11-25 07:50:00|12422|12420|12419.5|12417.5|12422|12420|12417|12415|14
1637826900000|2021-11-25 07:55:00|12420|12418|12417.5|12415.5|12423.5|12421.5|12416.5|12414.5|53
1637827200000|2021-11-25 08:00:00|12423.5|12421.5|12426|12424|12430.5|12428.5|12417.5|12415.5|456
1637827500000|2021-11-25 08:05:00|12428|12426|12436|12434|12436|12434|12420|12418|229
1637827800000|2021-11-25 08:10:00|12435.5|12433.5|12447.5|12445.5|12455|12453|12435|12433|373
1637828100000|2021-11-25 08:15:00|12447|12445|12461|12459|12461.5|12459.5|12444|12442|369
1637828400000|2021-11-25 08:20:00|12460.5|12458.5|12465.5|12463.5|12469|12467|12458.5|12456.5|325
1637828700000|2021-11-25 08:25:00|12466|12464|12462|12460|12466|12464|12452|12450|352
1637829000000|2021-11-25 08:30:00|12461.5|12459.5|12461.5|12459.5|12467.5|12465.5|12459|12457|263
1637829300000|2021-11-25 08:35:00|12461|12459|12465|12463|12466|12464|12456.5|12454.5|170
1637829600000|2021-11-25 08:40:00|12465.3|12463.3|12461.3|12459.3|12466.3|12464.3|12457.3|12455.3|190
1637829900000|2021-11-25 08:45:00|12461.8|12459.8|12462.8|12460.8|12464.3|12462.3|12459.3|12457.3|171
1637830200000|2021-11-25 08:50:00|12462.3|12460.3|12463.3|12461.3|12463.3|12461.3|12456.3|12454.3|144
1637830500000|2021-11-25 08:55:00|12464.3|12462.3|12466.3|12464.3|12467.3|12465.3|12461.3|12459.3|182
1637830800000|2021-11-25 09:00:00|12465.8|12463.8|12460.8|12458.8|12466.3|12464.3|12459.3|12457.3|166
1637831100000|2021-11-25 09:05:00|12461.3|12459.3|12459.3|12457.3|12463.3|12461.3|12457.3|12455.3|121
1637831400000|2021-11-25 09:10:00|12458.8|12456.8|12461.3|12459.3|12461.3|12459.3|12456.8|12454.8|149
1637831700000|2021-11-25 09:15:00|12460.8|12458.8|12461.3|12459.3|12461.8|12459.8|12456.3|12454.3|145
1637832000000|2021-11-25 09:20:00|12460.8|12458.8|12453.3|12451.3|12461.3|12459.3|12453.3|12451.3|171
1637832300000|2021-11-25 09:25:00|12453.8|12451.8|12457.3|12455.3|12457.8|12455.8|12453.3|12451.3|114
1637832600000|2021-11-25 09:30:00|12458.3|12456.3|12460.3|12458.3|12461.8|12459.8|12456.3|12454.3|79
1637832900000|2021-11-25 09:35:00|12461.3|12459.3|12458.3|12456.3|12461.3|12459.3|12455.8|12453.8|102
1637833200000|2021-11-25 09:40:00|12458.8|12456.8|12460.3|12458.3|12463.3|12461.3|12458.8|12456.8|67
1637833500000|2021-11-25 09:45:00|12459.8|12457.8|12457.3|12455.3|12460.3|12458.3|12455.3|12453.3|134
1637833800000|2021-11-25 09:50:00|12456.8|12454.8|12447.3|12445.3|12456.8|12454.8|12447.3|12445.3|167
1637834100000|2021-11-25 09:55:00|12447.8|12445.8|12447.3|12445.3|12449.3|12447.3|12444.3|12442.3|117
1637834400000|2021-11-25 10:00:00|12447.8|12445.8|12436.8|12434.8|12447.8|12445.8|12436.3|12434.3|111
1637834700000|2021-11-25 10:05:00|12437.3|12435.3|12436.3|12434.3|12440.3|12438.3|12434.3|12432.3|174
1637835000000|2021-11-25 10:10:00|12435.8|12433.8|12438.3|12436.3|12438.3|12436.3|12432.3|12430.3|195
1637835300000|2021-11-25 10:15:00|12437.8|12435.8|12430.8|12428.8|12439.3|12437.3|12430.8|12428.8|384
1637835600000|2021-11-25 10:20:00|12430.3|12428.3|12421.3|12419.3|12432.3|12430.3|12417.3|12415.3|578
1637835900000|2021-11-25 10:25:00|12420.8|12418.8|12421.3|12419.3|12422.3|12420.3|12415.3|12413.3|207
1637836200000|2021-11-25 10:30:00|12421.8|12419.8|12417.3|12415.3|12424.3|12422.3|12415.3|12413.3|146
1637836500000|2021-11-25 10:35:00|12417.8|12415.8|12421.3|12419.3|12423.3|12421.3|12417.8|12415.8|98
1637836800000|2021-11-25 10:40:00|12421.8|12419.8|12415.3|12413.3|12422.8|12420.8|12414.8|12412.8|165
1637837100000|2021-11-25 10:45:00|12415.8|12413.8|12415.3|12413.3|12418.8|12416.8|12412.8|12410.8|94
1637837400000|2021-11-25 10:50:00|12415.8|12413.8|12419.8|12417.8|12425.3|12423.3|12415.8|12413.8|166
1637837700000|2021-11-25 10:55:00|12420.3|12418.3|12415.3|12413.3|12421.3|12419.3|12412.8|12410.8|94
1637838000000|2021-11-25 11:00:00|12414.8|12412.8|12419.8|12417.8|12423.3|12421.3|12413.3|12411.3|44
1637838300000|2021-11-25 11:05:00|12420.3|12418.3|12418.3|12416.3|12421.8|12419.8|12416.3|12414.3|61
1637838600000|2021-11-25 11:10:00|12418.8|12416.8|12413.8|12411.8|12421.3|12419.3|12413.3|12411.3|42
1637838900000|2021-11-25 11:15:00|12413.3|12411.3|12414.8|12412.8|12417.3|12415.3|12412.3|12410.3|59
1637839200000|2021-11-25 11:20:00|12415.3|12413.3|12412.3|12410.3|12417.8|12415.8|12412.3|12410.3|58
1637839500000|2021-11-25 11:25:00|12412.8|12410.8|12412.8|12410.8|12415.3|12413.3|12411.3|12409.3|52
1637839800000|2021-11-25 11:30:00|12412.3|12410.3|12412.8|12410.8|12416.3|12414.3|12410.8|12408.8|43
1637840100000|2021-11-25 11:35:00|12413.3|12411.3|12418.8|12416.8|12418.8|12416.8|12410.8|12408.8|44
1637840400000|2021-11-25 11:40:00|12418.3|12416.3|12425.8|12423.8|12426.8|12424.8|12417.3|12415.3|74
1637840700000|2021-11-25 11:45:00|12425.3|12423.3|12425.8|12423.8|12426.8|12424.8|12423.3|12421.3|29
1637841000000|2021-11-25 11:50:00|12425.3|12423.3|12430.3|12428.3|12430.8|12428.8|12425.3|12423.3|36
1637841300000|2021-11-25 11:55:00|12429.8|12427.8|12435.3|12433.3|12435.8|12433.8|12429.3|12427.3|50
1637841600000|2021-11-25 12:00:00|12436.3|12434.3|12430.8|12428.8|12437.8|12435.8|12430.3|12428.3|54
1637841900000|2021-11-25 12:05:00|12431.3|12429.3|12435.3|12433.3|12436.8|12434.8|12430.8|12428.8|49
1637842200000|2021-11-25 12:10:00|12434.8|12432.8|12436.3|12434.3|12436.3|12434.3|12432.3|12430.3|53
1637842500000|2021-11-25 12:15:00|12435.8|12433.8|12433.3|12431.3|12436.8|12434.8|12430.3|12428.3|72
1637842800000|2021-11-25 12:20:00|12433.8|12431.8|12424.3|12422.3|12433.8|12431.8|12424.3|12422.3|51
1637843100000|2021-11-25 12:25:00|12424.8|12422.8|12426.8|12424.8|12428.3|12426.3|12422.8|12420.8|28
1637843400000|2021-11-25 12:30:00|12426.3|12424.3|12430.8|12428.8|12432.3|12430.3|12426.3|12424.3|37
1637843700000|2021-11-25 12:35:00|12431.3|12429.3|12429.3|12427.3|12431.3|12429.3|12426.3|12424.3|25
1637844000000|2021-11-25 12:40:00|12430|12428|12433.5|12431.5|12433.5|12431.5|12429|12427|36
1637844300000|2021-11-25 12:45:00|12433|12431|12428|12426|12433|12431|12427|12425|18
1637844600000|2021-11-25 12:50:00|12427.5|12425.5|12431.5|12429.5|12431.5|12429.5|12427|12425|19
1637844900000|2021-11-25 12:55:00|12431|12429|12429|12427|12432|12430|12426.5|12424.5|46
1637845200000|2021-11-25 13:00:00|12429.5|12427.5|12435.5|12433.5|12436|12434|12429|12427|25
1637845500000|2021-11-25 13:05:00|12435|12433|12430.5|12428.5|12436|12434|12430|12428|48
1637845800000|2021-11-25 13:10:00|12430|12428|12429.5|12427.5|12430.5|12428.5|12426|12424|58
1637846100000|2021-11-25 13:15:00|12429|12427|12428|12426|12433|12431|12428|12426|59
1637846400000|2021-11-25 13:20:00|12428.5|12426.5|12428|12426|12430|12428|12427|12425|44
1637846700000|2021-11-25 13:25:00|12427|12425|12427.5|12425.5|12430|12428|12424.5|12422.5|22
1637847000000|2021-11-25 13:30:00|12427|12425|12425.5|12423.5|12428|12426|12421.5|12419.5|16
1637847300000|2021-11-25 13:35:00|12426|12424|12420|12418|12427.5|12425.5|12419.5|12417.5|52
1637847600000|2021-11-25 13:40:00|12419.5|12417.5|12421.5|12419.5|12422.5|12420.5|12418|12416|37
1637847900000|2021-11-25 13:45:00|12421|12419|12418.5|12416.5|12422|12420|12417.5|12415.5|64
1637848200000|2021-11-25 13:50:00|12418|12416|12420|12418|12421.5|12419.5|12416|12414|62
1637848500000|2021-11-25 13:55:00|12420.5|12418.5|12421|12419|12425|12423|12419|12417|35
1637848800000|2021-11-25 14:00:00|12420.5|12418.5|12422.5|12420.5|12424.5|12422.5|12418|12416|79
1637849100000|2021-11-25 14:05:00|12423|12421|12429|12427|12429|12427|12421.5|12419.5|149
1637849400000|2021-11-25 14:10:00|12429.5|12427.5|12433|12431|12434|12432|12428|12426|143
1637849700000|2021-11-25 14:15:00|12434|12432|12434|12432|12435|12433|12432.5|12430.5|63
1637850000000|2021-11-25 14:20:00|12433.5|12431.5|12431|12429|12435|12433|12430|12428|137
1637850300000|2021-11-25 14:25:00|12431.5|12429.5|12436|12434|12436|12434|12431.5|12429.5|53
1637850600000|2021-11-25 14:30:00|12437|12435|12437|12435|12437|12435|12434|12432|110
1637850900000|2021-11-25 14:35:00|12437.5|12435.5|12442.5|12440.5|12443|12441|12436|12434|148
1637851200000|2021-11-25 14:40:00|12442|12440|12449|12447|12449|12447|12442|12440|144
1637851500000|2021-11-25 14:45:00|12448.5|12446.5|12452|12450|12454|12452|12448|12446|189
1637851800000|2021-11-25 14:50:00|12453|12451|12456|12454|12457|12455|12452|12450|133
1637852100000|2021-11-25 14:55:00|12455|12453|12463|12461|12463|12461|12455|12453|229
1637852400000|2021-11-25 15:00:00|12463.5|12461.5|12462|12460|12463.5|12461.5|12458|12456|215
1637852700000|2021-11-25 15:05:00|12461.5|12459.5|12457.5|12455.5|12464|12462|12457|12455|210
1637853000000|2021-11-25 15:10:00|12456.1|12454.1|12450.1|12448.1|12456.6|12454.6|12448.6|12446.6|101
1637853300000|2021-11-25 15:15:00|12449.6|12447.6|12445.6|12443.6|12453.6|12451.6|12445.6|12443.6|96
1637853600000|2021-11-25 15:20:00|12445.1|12443.1|12450.1|12448.1|12450.6|12448.6|12443.6|12441.6|161
1637853900000|2021-11-25 15:25:00|12449.6|12447.6|12447.1|12445.1|12450.6|12448.6|12446.1|12444.1|86
1637854200000|2021-11-25 15:30:00|12447.6|12445.6|12446.6|12444.6|12450.6|12448.6|12444.6|12442.6|86
1637854500000|2021-11-25 15:35:00|12446.1|12444.1|12449.1|12447.1|12450.6|12448.6|12442.1|12440.1|117
1637854800000|2021-11-25 15:40:00|12448.6|12446.6|12444.1|12442.1|12449.1|12447.1|12444.1|12442.1|43
1637855100000|2021-11-25 15:45:00|12443.6|12441.6|12443.1|12441.1|12446.6|12444.6|12441.6|12439.6|49
1637855400000|2021-11-25 15:50:00|12443.6|12441.6|12445.6|12443.6|12446.1|12444.1|12441.6|12439.6|63
1637855700000|2021-11-25 15:55:00|12445.1|12443.1|12448.6|12446.6|12449.6|12447.6|12442.6|12440.6|56
1637856000000|2021-11-25 16:00:00|12449.1|12447.1|12451.1|12449.1|12451.6|12449.6|12446.6|12444.6|143
1637856300000|2021-11-25 16:05:00|12451.6|12449.6|12454.6|12452.6|12455.1|12453.1|12450.1|12448.1|35
1637856600000|2021-11-25 16:10:00|12455.1|12453.1|12455.1|12453.1|12458.1|12456.1|12453.6|12451.6|137
1637856900000|2021-11-25 16:15:00|12455.6|12453.6|12458.1|12456.1|12458.6|12456.6|12451.6|12449.6|304
1637857200000|2021-11-25 16:20:00|12457.6|12455.6|12456.1|12454.1|12459.6|12457.6|12454.1|12452.1|247
1637857500000|2021-11-25 16:25:00|12455.6|12453.6|12454.6|12452.6|12463.6|12461.6|12453.6|12451.6|1200
1637857800000|2021-11-25 16:30:00|12453.1|12451.1|12456.1|12454.1|12459.1|12457.1|12448.6|12446.6|828
1637858100000|2021-11-25 16:35:00|12456.6|12454.6|12452.6|12450.6|12458.1|12456.1|12450.6|12448.6|68
1637858400000|2021-11-25 16:40:00|12452.1|12450.1|12452.1|12450.1|12453.1|12451.1|12448.1|12446.1|62
1637858700000|2021-11-25 16:45:00|12452.6|12450.6|12453.1|12451.1|12454.6|12452.6|12448.1|12446.1|103
1637859000000|2021-11-25 16:50:00|12452.6|12450.6|12450.6|12448.6|12454.1|12452.1|12450.1|12448.1|83
1637859300000|2021-11-25 16:55:00|12449.6|12447.6|12449.1|12447.1|12450.1|12448.1|12447.6|12445.6|92
1637859600000|2021-11-25 17:00:00|12449.6|12447.6|12450.1|12448.1|12452.1|12450.1|12448.6|12446.6|13
1637859900000|2021-11-25 17:05:00|12449.6|12447.6|12451.1|12449.1|12451.1|12449.1|12449.6|12447.6|5
1637860200000|2021-11-25 17:10:00|12450.6|12448.6|12451.6|12449.6|12451.6|12449.6|12449.1|12447.1|4
1637860500000|2021-11-25 17:15:00|12452.1|12450.1|12451.6|12449.6|12452.1|12450.1|12451.1|12449.1|0
1637860800000|2021-11-25 17:20:00|12452.1|12450.1|12451.6|12449.6|12452.6|12450.6|12451.6|12449.6|7
1637861100000|2021-11-25 17:25:00|12451.1|12449.1|12451.6|12449.6|12452.6|12450.6|12451.1|12449.1|2
1637861400000|2021-11-25 17:30:00|12452.1|12450.1|12448.6|12446.6|12452.6|12450.6|12448.1|12446.1|12
1637861700000|2021-11-25 17:35:00|12449.1|12447.1|12448.6|12446.6|12449.1|12447.1|12448.1|12446.1|0
1637862000000|2021-11-25 17:40:00|12448.1|12446.1|12448.1|12446.1|12448.6|12446.6|12448.1|12446.1|0
1637862300000|2021-11-25 17:45:00|12448.6|12446.6|12448.1|12446.1|12449.1|12447.1|12447.6|12445.6|4
1637862600000|2021-11-25 17:50:00|12448.6|12446.6|12448.6|12446.6|12449.1|12447.1|12448.1|12446.1|4
1637862900000|2021-11-25 17:55:00|12448.1|12446.1|12445.1|12443.1|12448.1|12446.1|12445.1|12443.1|6
1637863200000|2021-11-25 18:00:00|12445.6|12443.6|12445.1|12443.1|12446.1|12444.1|12444.6|12442.6|2
1637863800000|2021-11-25 18:10:00|12445.6|12443.6|12445.1|12443.1|12445.6|12443.6|12445.1|12443.1|0
1637864400000|2021-11-25 18:20:00|12444.6|12442.6|12442.6|12440.6|12444.6|12442.6|12442.6|12440.6|12
1637864700000|2021-11-25 18:25:00|12443.1|12441.1|12443.1|12441.1|12443.6|12441.6|12442.6|12440.6|0
1637865000000|2021-11-25 18:30:00|12443.6|12441.6|12443.6|12441.6|12443.6|12441.6|12443.1|12441.1|0
1637865300000|2021-11-25 18:35:00|12443.1|12441.1|12443.1|12441.1|12443.1|12441.1|12443.1|12441.1|0
1637865600000|2021-11-25 18:40:00|12443.6|12441.6|12443.6|12441.6|12444.1|12442.1|12443.1|12441.1|0
1637866200000|2021-11-25 18:50:00|12443.1|12441.1|12442.1|12440.1|12443.6|12441.6|12442.1|12440.1|0
1637866500000|2021-11-25 18:55:00|12441.6|12439.6|12441.6|12439.6|12441.6|12439.6|12441.6|12439.6|0
1637867100000|2021-11-25 19:05:00|12441.1|12439.1|12439.1|12437.1|12441.1|12439.1|12439.1|12437.1|0
1637867400000|2021-11-25 19:10:00|12438.6|12436.6|12438.6|12436.6|12438.6|12436.6|12438.6|12436.6|0
1637867700000|2021-11-25 19:15:00|12439.1|12437.1|12438.6|12436.6|12439.1|12437.1|12438.6|12436.6|0
1637868600000|2021-11-25 19:30:00|12439.1|12437.1|12438.6|12436.6|12439.1|12437.1|12438.6|12436.6|0
1637868900000|2021-11-25 19:35:00|12439.1|12437.1|12438.6|12436.6|12439.1|12437.1|12438.6|12436.6|0
1637869800000|2021-11-25 19:50:00|12439.1|12437.1|12438.6|12436.6|12439.1|12437.1|12438.6|12436.6|1
1637870100000|2021-11-25 19:55:00|12438.1|12436.1|12436.6|12434.6|12438.1|12436.1|12436.6|12434.6|0
1637870400000|2021-11-25 20:00:00|12437.6|12435.6|12433.1|12431.1|12437.6|12435.6|12428.6|12426.6|14
1637870700000|2021-11-25 20:05:00|12433.6|12431.6|12433.6|12431.6|12433.6|12431.6|12433.6|12431.6|1
1637871000000|2021-11-25 20:10:00|12434.1|12432.1|12435.6|12433.6|12435.6|12433.6|12434.1|12432.1|6
1637871300000|2021-11-25 20:15:00|12435.1|12433.1|12435.6|12433.6|12435.6|12433.6|12435.1|12433.1|8
1637871600000|2021-11-25 20:20:00|12435.1|12433.1|12429.6|12427.6|12436.1|12434.1|12429.6|12427.6|24
1637871900000|2021-11-25 20:25:00|12429.1|12427.1|12428.6|12426.6|12429.1|12427.1|12428.1|12426.1|10
1637872200000|2021-11-25 20:30:00|12427.6|12425.6|12427.1|12425.1|12427.6|12425.6|12427.1|12425.1|4
1637872500000|2021-11-25 20:35:00|12428.1|12426.1|12428.1|12426.1|12428.1|12426.1|12428.1|12426.1|0
1637872800000|2021-11-25 20:40:00|12428.6|12426.6|12428.6|12426.6|12428.6|12426.6|12428.6|12426.6|0
1637873100000|2021-11-25 20:45:00|12429.1|12427.1|12429.1|12427.1|12429.1|12427.1|12429.1|12427.1|0
1637873400000|2021-11-25 20:50:00|12428.6|12426.6|12427.1|12425.1|12431.1|12429.1|12423.6|12421.6|20
1637873700000|2021-11-25 20:55:00|12427.6|12425.6|12437.2|12431.2|12437.6|12435.1|12427.6|12425.6|11
1637874000000|2021-11-25 21:00:00|12437.7|12431.7|12437.7|12431.7|12437.7|12431.7|12437.7|12431.7|0
1637877300000|2021-11-25 21:55:00|12437.3|12431.3|12437|12431|12437.3|12431.3|12437|12431|0
1637880600000|2021-11-25 22:50:00|12437.2|12431.2|12437.2|12431.2|12437.2|12431.2|12437.2|12431.2|0
1637881200000|2021-11-25 23:00:00|12437.8|12431.8|12430|12424|12437.8|12431.8|12430|12424|0
1637881500000|2021-11-25 23:05:00|12429.9|12423.9|12426.7|12420.7|12429.9|12423.9|12425.9|12419.9|0
1637881800000|2021-11-25 23:10:00|12426.8|12420.8|12430|12424|12430.3|12424.3|12426.7|12420.7|0
1637882100000|2021-11-25 23:15:00|12430.1|12424.1|12427.9|12421.9|12431.3|12425.3|12427.9|12421.9|0
1637882400000|2021-11-25 23:20:00|12427.8|12421.8|12424.3|12418.3|12428.2|12422.2|12423.9|12417.9|0
1637882700000|2021-11-25 23:25:00|12424.2|12418.2|12422.1|12416.1|12424.3|12418.3|12421|12415|0
1637883000000|2021-11-25 23:30:00|12422.4|12416.4|12417.7|12411.7|12423.2|12417.2|12412.8|12406.8|0
1637883300000|2021-11-25 23:35:00|12417.8|12411.8|12423.9|12417.9|12424.9|12418.9|12417.8|12411.8|0
1637883600000|2021-11-25 23:40:00|12424.1|12418.1|12422.8|12416.8|12424.9|12418.9|12422.8|12416.8|0
1637883900000|2021-11-25 23:45:00|12422.9|12416.9|12420.6|12414.6|12424.5|12418.5|12420.6|12414.6|0
1637884200000|2021-11-25 23:50:00|12420.5|12414.5|12416.1|12410.1|12422|12416|12415.7|12409.7|0
1637884500000|2021-11-25 23:55:00|12416.2|12410.2|12410.8|12404.8|12416.5|12410.5|12409.7|12403.7|0
1637884800000|2021-11-26 00:00:00|12410.6|12404.6|12404|12398|12410.8|12404.8|12400.5|12394.5|0
1637885100000|2021-11-26 00:05:00|12403.9|12397.9|12406.5|12400.5|12408|12402|12402.2|12396.2|0
1637885400000|2021-11-26 00:10:00|12406.6|12400.6|12410.8|12404.8|12410.8|12404.8|12405.9|12399.9|0
1637885700000|2021-11-26 00:15:00|12410.7|12404.7|12392.6|12386.6|12410.7|12404.7|12390.2|12384.2|0
1637886000000|2021-11-26 00:20:00|12393|12387|12387.2|12381.2|12393.4|12387.4|12384.2|12378.2|0
1637886300000|2021-11-26 00:25:00|12386.8|12380.8|12380.5|12374.5|12387.2|12381.2|12378.6|12372.6|0
1637886600000|2021-11-26 00:30:00|12380.7|12374.7|12381.2|12375.2|12385.6|12379.6|12379.2|12373.2|0
1637886900000|2021-11-26 00:35:00|12381.3|12375.3|12381.4|12375.4|12385|12379|12380.4|12374.4|0
1637887200000|2021-11-26 00:40:00|12381.3|12375.3|12381.1|12375.1|12384|12378|12378.9|12372.9|0
1637887500000|2021-11-26 00:45:00|12380.7|12374.7|12379|12373|12381.7|12375.7|12378.1|12372.1|0
1637887800000|2021-11-26 00:50:00|12378.9|12372.9|12371.6|12365.6|12378.9|12372.9|12370|12364|0
1637888100000|2021-11-26 00:55:00|12371.2|12365.2|12377.4|12371.4|12377.4|12371.4|12370.4|12364.4|0
1637888400000|2021-11-26 01:00:00|12378.1|12372.1|12374.3|12368.3|12381.5|12375.5|12373.9|12367.9|0
1637888700000|2021-11-26 01:05:00|12374.1|12368.1|12367.9|12361.9|12378.2|12372.2|12363.2|12357.2|0
1637889000000|2021-11-26 01:10:00|12368.1|12362.1|12361.4|12355.4|12368.4|12362.4|12358|12352|0
1637889300000|2021-11-26 01:15:00|12361.3|12355.3|12359.4|12353.4|12362|12356|12356|12350|0
1637889600000|2021-11-26 01:20:00|12359.2|12353.2|12356.8|12350.8|12359.9|12353.9|12354.5|12348.5|0
1637889900000|2021-11-26 01:25:00|12356.9|12350.9|12369.3|12363.3|12369.3|12363.3|12356.9|12350.9|0
1637890200000|2021-11-26 01:30:00|12369.5|12363.5|12361.2|12355.2|12369.6|12363.6|12360|12354|0
1637890500000|2021-11-26 01:35:00|12361.1|12355.1|12346.2|12340.2|12361.1|12355.1|12346.2|12340.2|0
1637890800000|2021-11-26 01:40:00|12346.1|12340.1|12342.4|12336.4|12349.3|12343.3|12338.8|12332.8|0
1637891100000|2021-11-26 01:45:00|12342.3|12336.3|12348.7|12342.7|12350|12344|12341|12335|0
1637891400000|2021-11-26 01:50:00|12348.6|12342.6|12349|12343|12351.2|12345.2|12343.1|12337.1|0
1637891700000|2021-11-26 01:55:00|12349.5|12343.5|12349|12343|12351.2|12345.2|12346|12340|0
1637892000000|2021-11-26 02:00:00|12349.2|12343.2|12350.9|12344.9|12354.5|12348.5|12348.8|12342.8|0
1637892300000|2021-11-26 02:05:00|12350.8|12344.8|12350.1|12344.1|12351|12345|12346.8|12340.8|0
1637892600000|2021-11-26 02:10:00|12349.3|12343.3|12340|12334|12349.3|12343.3|12339|12333|0
1637892900000|2021-11-26 02:15:00|12339.6|12333.6|12333|12327|12339.6|12333.6|12329.4|12323.4|0
1637893200000|2021-11-26 02:20:00|12332.8|12326.8|12327.8|12321.8|12333.9|12327.9|12327.8|12321.8|0
1637893500000|2021-11-26 02:25:00|12328|12322|12318.8|12312.8|12329.5|12323.5|12311.4|12305.4|0
1637893800000|2021-11-26 02:30:00|12319.1|12313.1|12323.7|12317.7|12325.5|12319.5|12313.6|12307.6|0
1637894100000|2021-11-26 02:35:00|12323.3|12317.3|12317.7|12311.7|12327.2|12321.2|12317.7|12311.7|0
1637894400000|2021-11-26 02:40:00|12317.8|12311.8|12324.7|12318.7|12326.5|12320.5|12316.3|12310.3|0
1637894700000|2021-11-26 02:45:00|12324.6|12318.6|12320.1|12314.1|12326.5|12320.5|12320|12314|0
1637895000000|2021-11-26 02:50:00|12320.2|12314.2|12316.4|12310.4|12323.7|12317.7|12315.6|12309.6|0
1637895300000|2021-11-26 02:55:00|12316.8|12310.8|12315.2|12309.2|12320.9|12314.9|12313.9|12307.9|0
1637895600000|2021-11-26 03:00:00|12315.4|12309.4|12311.6|12305.6|12316.1|12310.1|12311.6|12305.6|0
1637895900000|2021-11-26 03:05:00|12311.5|12305.5|12315|12309|12317.7|12311.7|12310.6|12304.6|0
1637896200000|2021-11-26 03:10:00|12315.1|12309.1|12320.4|12314.4|12321.2|12315.2|12312.4|12306.4|0
1637896500000|2021-11-26 03:15:00|12320.6|12314.6|12318.8|12312.8|12321.2|12315.2|12316.1|12310.1|0
1637896800000|2021-11-26 03:20:00|12318.9|12312.9|12312.7|12306.7|12319.1|12313.1|12311.8|12305.8|0
1637897100000|2021-11-26 03:25:00|12313.1|12307.1|12312.7|12306.7|12315.3|12309.3|12310.1|12304.1|0
1637897400000|2021-11-26 03:30:00|12312.8|12306.8|12311|12305|12313.5|12307.5|12309.3|12303.3|0
1637897700000|2021-11-26 03:35:00|12310.8|12304.8|12303.3|12297.3|12310.8|12304.8|12302.9|12296.9|0
1637898000000|2021-11-26 03:40:00|12302.5|12296.5|12301.4|12295.4|12305.2|12299.2|12298.9|12292.9|0
1637898300000|2021-11-26 03:45:00|12301.2|12295.2|12303.3|12297.3|12303.6|12297.6|12300.9|12294.9|0
1637898600000|2021-11-26 03:50:00|12303.1|12297.1|12299.2|12293.2|12304.1|12298.1|12299.1|12293.1|0
1637898900000|2021-11-26 03:55:00|12299.6|12293.6|12294.6|12288.6|12300|12294|12289.8|12283.8|0
1637899200000|2021-11-26 04:00:00|12294.8|12288.8|12291.4|12285.4|12299.8|12293.8|12291.4|12285.4|0
1637899500000|2021-11-26 04:05:00|12291|12285|12281.3|12275.3|12291|12285|12280.5|12274.5|0
1637899800000|2021-11-26 04:10:00|12281.4|12275.4|12283.3|12277.3|12287.3|12281.3|12281.4|12275.4|0
1637900100000|2021-11-26 04:15:00|12282.9|12276.9|12283.6|12277.6|12284.2|12278.2|12280.1|12274.1|0
1637900400000|2021-11-26 04:20:00|12283.4|12277.4|12285|12279|12286.6|12280.6|12283.2|12277.2|0
1637900700000|2021-11-26 04:25:00|12285.3|12279.3|12291.7|12285.7|12293.4|12287.4|12284.9|12278.9|0
1637901000000|2021-11-26 04:30:00|12291.3|12285.3|12294.1|12288.1|12295.8|12289.8|12290.7|12284.7|0
1637901300000|2021-11-26 04:35:00|12294.3|12288.3|12299.1|12293.1|12301.6|12295.6|12292.8|12286.8|0
1637901600000|2021-11-26 04:40:00|12299|12293|12298|12292|12299.9|12293.9|12296.3|12290.3|0
1637901900000|2021-11-26 04:45:00|12298.3|12292.3|12296.9|12290.9|12299.7|12293.7|12296.5|12290.5|0
1637902200000|2021-11-26 04:50:00|12296.8|12290.8|12296.2|12290.2|12296.9|12290.9|12294.3|12288.3|0
1637902500000|2021-11-26 04:55:00|12296|12290|12293.5|12287.5|12296.2|12290.2|12293.4|12287.4|0
1637902800000|2021-11-26 05:00:00|12293.9|12287.9|12287|12281|12294.4|12288.4|12286|12280|0
1637903100000|2021-11-26 05:05:00|12286.6|12280.6|12286.3|12280.3|12287.9|12281.9|12282.7|12276.7|0
1637903400000|2021-11-26 05:10:00|12286.1|12280.1|12283.1|12277.1|12286.8|12280.8|12282.7|12276.7|0
1637903700000|2021-11-26 05:15:00|12283.3|12277.3|12281.1|12275.1|12283.6|12277.6|12281.1|12275.1|0
1637904000000|2021-11-26 05:20:00|12281.5|12275.5|12281.3|12275.3|12283.6|12277.6|12281.1|12275.1|0
1637904300000|2021-11-26 05:25:00|12281.8|12275.8|12277.3|12271.3|12282.5|12276.5|12277.3|12271.3|0
1637904600000|2021-11-26 05:30:00|12277.7|12271.7|12282.9|12276.9|12287|12281|12277.7|12271.7|0
1637904900000|2021-11-26 05:35:00|12283.2|12277.2|12289|12283|12290.9|12284.9|12282.7|12276.7|0
1637905200000|2021-11-26 05:40:00|12288.7|12282.7|12295.9|12289.9|12297.6|12291.6|12288.2|12282.2|0
1637905500000|2021-11-26 05:45:00|12295.8|12289.8|12298.2|12292.2|12299.6|12293.6|12295.5|12289.5|0
1637905800000|2021-11-26 05:50:00|12298|12292|12299.5|12293.5|12302|12296|12297.7|12291.7|0
1637906100000|2021-11-26 05:55:00|12299.8|12293.8|12301.4|12295.4|12302.9|12296.9|12299.3|12293.3|0
1637906400000|2021-11-26 06:00:00|12301.6|12295.6|12298.4|12292.4|12301.9|12295.9|12297.5|12291.5|0
1637906700000|2021-11-26 06:05:00|12298.2|12292.2|12298.4|12292.4|12299.4|12293.4|12296|12290|0
1637907000000|2021-11-26 06:10:00|12298.1|12292.1|12297.5|12291.5|12298.4|12292.4|12295.8|12289.8|0
1637907300000|2021-11-26 06:15:00|12297.3|12291.3|12294.3|12288.3|12297.6|12291.6|12294.3|12288.3|0
1637907600000|2021-11-26 06:20:00|12293.9|12287.9|12294.3|12288.3|12296.1|12290.1|12293.5|12287.5|0
1637907900000|2021-11-26 06:25:00|12294.7|12288.7|12287.7|12281.7|12295.1|12289.1|12282.3|12276.3|0
1637908200000|2021-11-26 06:30:00|12287.6|12281.6|12284|12278|12287.7|12281.7|12272.9|12266.9|0
1637908500000|2021-11-26 06:35:00|12283.5|12277.5|12272.2|12266.2|12283.5|12277.5|12270.5|12264.5|0
1637908800000|2021-11-26 06:40:00|12271.9|12265.9|12274.9|12268.9|12277.1|12271.1|12266.5|12260.5|0
1637909100000|2021-11-26 06:45:00|12275|12269|12276|12270|12279.4|12273.4|12269.6|12263.6|0
1637909400000|2021-11-26 06:50:00|12275.8|12269.8|12282|12276|12285|12279|12275.5|12269.5|0
1637909700000|2021-11-26 06:55:00|12282.1|12276.1|12276.3|12270.3|12284.5|12278.5|12273.7|12267.7|0
1637910000000|2021-11-26 07:00:00|12278.6|12276.6|12244.1|12242.1|12278.6|12276.6|12234.1|12232.1|160
1637910300000|2021-11-26 07:05:00|12244.6|12242.6|12220.1|12218.1|12247.1|12245.1|12211.1|12209.1|202
1637910600000|2021-11-26 07:10:00|12220.6|12218.6|12240.1|12238.1|12242.1|12240.1|12217.1|12215.1|175
1637910900000|2021-11-26 07:15:00|12240.6|12238.6|12220.6|12218.6|12252.1|12250.1|12209.1|12207.1|252
1637911200000|2021-11-26 07:20:00|12219.1|12217.1|12219.1|12217.1|12230.6|12228.6|12218.6|12216.6|124
1637911500000|2021-11-26 07:25:00|12218.6|12216.6|12179.1|12177.1|12218.6|12216.6|12169.1|12167.1|219
1637911800000|2021-11-26 07:30:00|12179.6|12177.6|12186.1|12184.1|12193.1|12191.1|12172.6|12170.6|135
1637912100000|2021-11-26 07:35:00|12187.1|12185.1|12180.6|12178.6|12200.1|12198.1|12178.6|12176.6|186
1637912400000|2021-11-26 07:40:00|12180.1|12178.1|12168.1|12166.1|12186.1|12184.1|12167.1|12165.1|265
1637912700000|2021-11-26 07:45:00|12168.6|12166.6|12121.1|12119.1|12169.6|12167.6|12112.1|12110.1|366
1637913000000|2021-11-26 07:50:00|12120.6|12118.6|12128.1|12126.1|12129.6|12127.6|12109.1|12107.1|377
1637913300000|2021-11-26 07:55:00|12128.6|12126.6|12194.6|12192.6|12213.6|12211.6|12112.6|12110.6|569
1637913600000|2021-11-26 08:00:00|12190.1|12188.1|12180.6|12178.6|12200.1|12198.1|12110.6|12108.6|1923
1637913900000|2021-11-26 08:05:00|12179.1|12177.1|12180.6|12178.6|12190.6|12188.6|12162.6|12160.6|998
1637914200000|2021-11-26 08:10:00|12181.1|12179.1|12190.1|12188.1|12216.6|12214.6|12174.1|12172.1|793
1637914500000|2021-11-26 08:15:00|12188.6|12186.6|12161.1|12159.1|12188.6|12186.6|12159.1|12157.1|888
1637914800000|2021-11-26 08:20:00|12161.6|12159.6|12167.6|12165.6|12188.1|12186.1|12153.1|12151.1|1277
1637915100000|2021-11-26 08:25:00|12168.1|12166.1|12203.1|12201.1|12205.1|12203.1|12157.6|12155.6|632
1637915400000|2021-11-26 08:30:00|12204.1|12202.1|12182.6|12180.6|12218.1|12216.1|12182.1|12180.1|709
1637915700000|2021-11-26 08:35:00|12182.1|12180.1|12211.1|12209.1|12212.6|12210.6|12168.1|12166.1|672
1637916000000|2021-11-26 08:40:00|12210.6|12208.6|12244.6|12242.6|12247.6|12245.6|12207.1|12205.1|717
1637916300000|2021-11-26 08:45:00|12245.1|12243.1|12245.1|12243.1|12267.1|12265.1|12237.1|12235.1|518
1637916600000|2021-11-26 08:50:00|12244.6|12242.6|12256.6|12254.6|12258.1|12256.1|12241.6|12239.6|410
1637916900000|2021-11-26 08:55:00|12257.1|12255.1|12260.6|12258.6|12278.6|12276.6|12256.1|12254.1|443
1637917200000|2021-11-26 09:00:00|12259.6|12257.6|12250.1|12248.1|12265.1|12263.1|12246.6|12244.6|589
1637917500000|2021-11-26 09:05:00|12249.6|12247.6|12235.1|12233.1|12258.6|12256.6|12222.6|12220.6|585
1637917800000|2021-11-26 09:10:00|12235.6|12233.6|12251.1|12249.1|12260.1|12258.1|12230.1|12228.1|468
1637918100000|2021-11-26 09:15:00|12250.6|12248.6|12224.8|12222.8|12250.6|12248.6|12218.3|12216.3|402
1637918400000|2021-11-26 09:20:00|12225.3|12223.3|12224.3|12222.3|12250.3|12248.3|12224.3|12222.3|606
1637918700000|2021-11-26 09:25:00|12223.8|12221.8|12222.3|12220.3|12237.3|12235.3|12217.3|12215.3|337
1637919000000|2021-11-26 09:30:00|12220.8|12218.8|12218.3|12216.3|12233.3|12231.3|12214.3|12212.3|361
1637919300000|2021-11-26 09:35:00|12217.8|12215.8|12242.8|12240.8|12242.8|12240.8|12206.8|12204.8|402
1637919600000|2021-11-26 09:40:00|12243.3|12241.3|12232.3|12230.3|12247.3|12245.3|12229.3|12227.3|256
1637919900000|2021-11-26 09:45:00|12231.8|12229.8|12252.8|12250.8|12256.3|12254.3|12231.3|12229.3|312
1637920200000|2021-11-26 09:50:00|12252.3|12250.3|12259.3|12257.3|12265.3|12263.3|12240.3|12238.3|375
1637920500000|2021-11-26 09:55:00|12262.3|12260.3|12246.3|12244.3|12264.3|12262.3|12243.3|12241.3|267
1637920800000|2021-11-26 10:00:00|12246.8|12244.8|12255.3|12253.3|12260.8|12258.8|12243.3|12241.3|478
1637921100000|2021-11-26 10:05:00|12254.8|12252.8|12264.8|12262.8|12265.8|12263.8|12248.3|12246.3|401
1637921400000|2021-11-26 10:10:00|12265.3|12263.3|12271.3|12269.3|12274.3|12272.3|12259.3|12257.3|275
1637921700000|2021-11-26 10:15:00|12273.8|12271.8|12263.3|12261.3|12278.8|12276.8|12259.3|12257.3|260
1637922000000|2021-11-26 10:20:00|12263.8|12261.8|12282.8|12280.8|12283.3|12281.3|12258.3|12256.3|316
1637922300000|2021-11-26 10:25:00|12283.3|12281.3|12292.3|12290.3|12302.3|12300.3|12281.3|12279.3|424
1637922600000|2021-11-26 10:30:00|12292.8|12290.8|12274.3|12272.3|12292.8|12290.8|12269.3|12267.3|383
1637922900000|2021-11-26 10:35:00|12273.8|12271.8|12255.3|12253.3|12275.8|12273.8|12254.8|12252.8|258
1637923200000|2021-11-26 10:40:00|12253.3|12251.3|12249.8|12247.8|12255.3|12253.3|12244.8|12242.8|253
1637923500000|2021-11-26 10:45:00|12249.3|12247.3|12243.3|12241.3|12249.8|12247.8|12240.3|12238.3|329
1637923800000|2021-11-26 10:50:00|12242.8|12240.8|12242.8|12240.8|12247.8|12245.8|12231.3|12229.3|237
1637924100000|2021-11-26 10:55:00|12242.3|12240.3|12254.3|12252.3|12255.3|12253.3|12237.3|12235.3|322
1637924400000|2021-11-26 11:00:00|12254.8|12252.8|12279.8|12277.8|12279.8|12277.8|12250.3|12248.3|267
1637924700000|2021-11-26 11:05:00|12279.3|12277.3|12288.8|12286.8|12294.3|12292.3|12275.8|12273.8|244
1637925000000|2021-11-26 11:10:00|12288.3|12286.3|12296.3|12294.3|12297.3|12295.3|12279.8|12277.8|395
1637925300000|2021-11-26 11:15:00|12295.8|12293.8|12294.3|12292.3|12300.3|12298.3|12288.3|12286.3|245
1637925600000|2021-11-26 11:20:00|12294.8|12292.8|12293.3|12291.3|12308.3|12306.3|12292.8|12290.8|227
1637925900000|2021-11-26 11:25:00|12293.8|12291.8|12283.3|12281.3|12296.8|12294.8|12283.3|12281.3|219
1637926200000|2021-11-26 11:30:00|12282.8|12280.8|12279.8|12277.8|12289.3|12287.3|12274.3|12272.3|344
1637926500000|2021-11-26 11:35:00|12279.3|12277.3|12278.3|12276.3|12281.3|12279.3|12267.8|12265.8|299
1637926800000|2021-11-26 11:40:00|12278.8|12276.8|12292.3|12290.3|12295.3|12293.3|12278.3|12276.3|165
1637927100000|2021-11-26 11:45:00|12290.8|12288.8|12274.3|12272.3|12294.3|12292.3|12273.3|12271.3|142
1637927400000|2021-11-26 11:50:00|12273.8|12271.8|12285.3|12283.3|12285.3|12283.3|12271.3|12269.3|112
1637927700000|2021-11-26 11:55:00|12284.3|12282.3|12280.3|12278.3|12286.3|12284.3|12277.8|12275.8|116
1637928000000|2021-11-26 12:00:00|12279.3|12277.3|12297.3|12295.3|12297.8|12295.8|12274.3|12272.3|302
1637928300000|2021-11-26 12:05:00|12296.8|12294.8|12297.3|12295.3|12306.3|12304.3|12288.8|12286.8|233
1637928600000|2021-11-26 12:10:00|12297.8|12295.8|12299.3|12297.3|12302.8|12300.8|12289.8|12287.8|196
1637928900000|2021-11-26 12:15:00|12299.8|12297.8|12293.3|12291.3|12302.3|12300.3|12293.3|12291.3|157
1637929200000|2021-11-26 12:20:00|12293.8|12291.8|12283.3|12281.3|12295.3|12293.3|12281.3|12279.3|132
1637929500000|2021-11-26 12:25:00|12283.8|12281.8|12280.3|12278.3|12288.3|12286.3|12275.8|12273.8|226
1637929800000|2021-11-26 12:30:00|12279.8|12277.8|12277.8|12275.8|12289.3|12287.3|12277.3|12275.3|210
1637930100000|2021-11-26 12:35:00|12277.3|12275.3|12276.3|12274.3|12279.8|12277.8|12268.3|12266.3|148
1637930400000|2021-11-26 12:40:00|12276.8|12274.8|12275.8|12273.8|12279.3|12277.3|12272.3|12270.3|175
1637930700000|2021-11-26 12:45:00|12275.3|12273.3|12280.3|12278.3|12289.3|12287.3|12275.3|12273.3|124
1637931000000|2021-11-26 12:50:00|12279.8|12277.8|12266.3|12264.3|12279.8|12277.8|12265.3|12263.3|146
1637931300000|2021-11-26 12:55:00|12267.3|12265.3|12259.8|12257.8|12269.8|12267.8|12255.3|12253.3|160
1637931600000|2021-11-26 13:00:00|12261.8|12259.8|12262.3|12260.3|12263.8|12261.8|12254.3|12252.3|330
1637931900000|2021-11-26 13:05:00|12261.8|12259.8|12262.8|12260.8|12274.3|12272.3|12257.3|12255.3|196
1637932200000|2021-11-26 13:10:00|12263.3|12261.3|12260.3|12258.3|12273.3|12271.3|12260.3|12258.3|177
1637932500000|2021-11-26 13:15:00|12260.8|12258.8|12262.8|12260.8|12264.3|12262.3|12252.3|12250.3|158
1637932800000|2021-11-26 13:20:00|12262.3|12260.3|12263.3|12261.3|12268.8|12266.8|12256.3|12254.3|235
1637933100000|2021-11-26 13:25:00|12265.3|12263.3|12254.3|12252.3|12266.3|12264.3|12252.3|12250.3|169
1637933400000|2021-11-26 13:30:00|12252.3|12250.3|12251.3|12249.3|12254.8|12252.8|12248.8|12246.8|201
1637933700000|2021-11-26 13:35:00|12251.8|12249.8|12266.3|12264.3|12267.3|12265.3|12248.3|12246.3|115
1637934000000|2021-11-26 13:40:00|12265.8|12263.8|12259.8|12257.8|12270.8|12268.8|12259.3|12257.3|213
1637934300000|2021-11-26 13:45:00|12259.3|12257.3|12255.8|12253.8|12262.8|12260.8|12254.3|12252.3|140
1637934600000|2021-11-26 13:50:00|12256.8|12254.8|12262.3|12260.3|12264.8|12262.8|12255.8|12253.8|203
1637934900000|2021-11-26 13:55:00|12262.8|12260.8|12266.8|12264.8|12272.3|12270.3|12262.8|12260.8|237
1637935200000|2021-11-26 14:00:00|12267.3|12265.3|12269.8|12267.8|12273.3|12271.3|12262.3|12260.3|276
1637935500000|2021-11-26 14:05:00|12270.3|12268.3|12282.8|12280.8|12283.8|12281.8|12262.8|12260.8|220
1637935800000|2021-11-26 14:10:00|12283.3|12281.3|12277.8|12275.8|12292.8|12290.8|12276.8|12274.8|213
1637936100000|2021-11-26 14:15:00|12277.3|12275.3|12274.8|12272.8|12283.3|12281.3|12273.8|12271.8|134
1637936400000|2021-11-26 14:20:00|12274.3|12272.3|12286.8|12284.8|12288.3|12286.3|12273.8|12271.8|166
1637936700000|2021-11-26 14:25:00|12287.3|12285.3|12287.3|12285.3|12289.8|12287.8|12280.8|12278.8|348
1637937000000|2021-11-26 14:30:00|12286.8|12284.8|12297.8|12295.8|12300.8|12298.8|12283.3|12281.3|533
1637937300000|2021-11-26 14:35:00|12297.3|12295.3|12300.3|12298.3|12305.3|12303.3|12291.3|12289.3|576
1637937600000|2021-11-26 14:40:00|12299.8|12297.8|12278.8|12276.8|12305.3|12303.3|12276.3|12274.3|420
1637937900000|2021-11-26 14:45:00|12277.8|12275.8|12270.8|12268.8|12281.3|12279.3|12258.8|12256.8|480
1637938200000|2021-11-26 14:50:00|12271.8|12269.8|12280.3|12278.3|12286.8|12284.8|12268.3|12266.3|375
1637938500000|2021-11-26 14:55:00|12279.8|12277.8|12275.8|12273.8|12281.3|12279.3|12265.8|12263.8|302
1637938800000|2021-11-26 15:00:00|12272.3|12270.3|12265.3|12263.3|12276.3|12274.3|12259.8|12257.8|325
1637939100000|2021-11-26 15:05:00|12265.8|12263.8|12258.8|12256.8|12278.8|12276.8|12258.8|12256.8|414
1637939400000|2021-11-26 15:10:00|12259.3|12257.3|12249.8|12247.8|12260.8|12258.8|12244.3|12242.3|475
1637939700000|2021-11-26 15:15:00|12250.3|12248.3|12238.8|12236.8|12250.8|12248.8|12230.8|12228.8|657
1637940000000|2021-11-26 15:20:00|12239.3|12237.3|12245.8|12243.8|12253.3|12251.3|12235.3|12233.3|414
1637940300000|2021-11-26 15:25:00|12246.3|12244.3|12231.8|12229.8|12248.3|12246.3|12229.3|12227.3|385
1637940600000|2021-11-26 15:30:00|12232.3|12230.3|12232.8|12230.8|12239.8|12237.8|12221.3|12219.3|643
1637940900000|2021-11-26 15:35:00|12233.3|12231.3|12237.3|12235.3|12241.8|12239.8|12229.8|12227.8|436
1637941200000|2021-11-26 15:40:00|12236.8|12234.8|12221.3|12219.3|12241.8|12239.8|12219.8|12217.8|406
1637941500000|2021-11-26 15:45:00|12220.8|12218.8|12226.8|12224.8|12227.3|12225.3|12213.8|12211.8|388
1637941800000|2021-11-26 15:50:00|12227.3|12225.3|12229.3|12227.3|12236.3|12234.3|12223.8|12221.8|489
1637942100000|2021-11-26 15:55:00|12230.3|12228.3|12233.8|12231.8|12236.3|12234.3|12219.8|12217.8|338
1637942400000|2021-11-26 16:00:00|12233.3|12231.3|12227.3|12225.3|12233.3|12231.3|12221.3|12219.3|266
1637942700000|2021-11-26 16:05:00|12226.8|12224.8|12232.8|12230.8|12234.3|12232.3|12225.3|12223.3|364
1637943000000|2021-11-26 16:10:00|12233.3|12231.3|12216.3|12214.3|12235.3|12233.3|12216.3|12214.3|465
1637943300000|2021-11-26 16:15:00|12215.8|12213.8|12195.3|12193.3|12217.3|12215.3|12189.8|12187.8|945
1637943600000|2021-11-26 16:20:00|12194.8|12192.8|12185.8|12183.8|12195.8|12193.8|12183.3|12181.3|558
1637943900000|2021-11-26 16:25:00|12183.8|12181.8|12199.3|12197.3|12208.8|12206.8|12181.3|12179.3|2583
1637944200000|2021-11-26 16:30:00|12201.3|12199.3|12177.8|12175.8|12207.3|12205.3|12174.8|12172.8|1655
1637944500000|2021-11-26 16:35:00|12177.3|12175.3|12217.8|12215.8|12220.8|12218.8|12177.3|12175.3|434
1637944800000|2021-11-26 16:40:00|12217.3|12215.3|12197.8|12195.8|12217.3|12215.3|12195.3|12193.3|388
1637945100000|2021-11-26 16:45:00|12198.3|12196.3|12187.8|12185.8|12200.8|12198.8|12187.3|12185.3|175
1637945400000|2021-11-26 16:50:00|12188.3|12186.3|12172.3|12170.3|12193.3|12191.3|12172.3|12170.3|104
1637945700000|2021-11-26 16:55:00|12172.8|12170.8|12185.8|12183.8|12189.3|12187.3|12170.3|12168.3|114
1637946000000|2021-11-26 17:00:00|12186.3|12184.3|12189.3|12187.3|12195.8|12193.8|12183.8|12181.8|73
1637946300000|2021-11-26 17:05:00|12189.8|12187.8|12205.8|12203.8|12208.8|12206.8|12188.3|12186.3|129
1637946600000|2021-11-26 17:10:00|12205.3|12203.3|12204.8|12202.8|12209.3|12207.3|12200.8|12198.8|66
1637946900000|2021-11-26 17:15:00|12205.3|12203.3|12189.3|12187.3|12205.8|12203.8|12188.8|12186.8|110
1637947200000|2021-11-26 17:20:00|12190.8|12188.8|12204.3|12202.3|12205.8|12203.8|12189.3|12187.3|103
1637947500000|2021-11-26 17:25:00|12204.8|12202.8|12214.8|12212.8|12215.8|12213.8|12204.8|12202.8|485
1637947800000|2021-11-26 17:30:00|12214.3|12212.3|12220.8|12218.8|12222.3|12220.3|12213.3|12211.3|70
1637948100000|2021-11-26 17:35:00|12220.3|12218.3|12226.3|12224.3|12228.8|12226.8|12219.8|12217.8|49
1637948400000|2021-11-26 17:40:00|12225.3|12223.3|12215.3|12213.3|12225.8|12223.8|12211.8|12209.8|157
1637948700000|2021-11-26 17:45:00|12214.8|12212.8|12194.3|12192.3|12215.8|12213.8|12194.3|12192.3|53
1637949000000|2021-11-26 17:50:00|12193.8|12191.8|12171.8|12169.8|12193.8|12191.8|12170.8|12168.8|139
1637949300000|2021-11-26 17:55:00|12171.3|12169.3|12183.8|12181.8|12204.8|12202.8|12171.3|12169.3|101
1637949600000|2021-11-26 18:00:00|12182.8|12180.8|12181.8|12179.8|12188.8|12186.8|12176.8|12174.8|9
1637949900000|2021-11-26 18:05:00|12181.3|12179.3|12181.8|12179.8|12182.3|12180.3|12181.3|12179.3|0
1637950200000|2021-11-26 18:10:00|12181.3|12179.3|12181.3|12179.3|12181.8|12179.8|12181.3|12179.3|0
1637950500000|2021-11-26 18:15:00|12180.8|12178.8|12181.3|12179.3|12181.3|12179.3|12180.8|12178.8|0
1637950800000|2021-11-26 18:20:00|12175.3|12173.3|12174.8|12172.8|12181.8|12179.8|12173.8|12171.8|6
1637951100000|2021-11-26 18:25:00|12175.3|12173.3|12157.3|12155.3|12175.3|12173.3|12156.8|12154.8|14
1637951400000|2021-11-26 18:30:00|12156.8|12154.8|12146.8|12144.8|12156.8|12154.8|12134.8|12132.8|48
1637951700000|2021-11-26 18:35:00|12147.8|12145.8|12140.3|12138.3|12151.3|12149.3|12134.8|12132.8|55
1637952000000|2021-11-26 18:40:00|12139.8|12137.8|12145.3|12143.3|12145.3|12143.3|12138.3|12136.3|3
1637952300000|2021-11-26 18:45:00|12145.8|12143.8|12151.8|12149.8|12151.8|12149.8|12144.8|12142.8|8
1637952600000|2021-11-26 18:50:00|12152.3|12150.3|12149.8|12147.8|12154.3|12152.3|12149.8|12147.8|8
1637952900000|2021-11-26 18:55:00|12149.3|12147.3|12143.3|12141.3|12149.8|12147.8|12143.3|12141.3|0
1637953200000|2021-11-26 19:00:00|12147.8|12145.8|12147.3|12145.3|12149.8|12147.8|12135.3|12133.3|9
1637953500000|2021-11-26 19:05:00|12147.8|12145.8|12142.8|12140.8|12150.8|12148.8|12142.8|12140.8|0
1637953800000|2021-11-26 19:10:00|12143.3|12141.3|12150.3|12148.3|12150.3|12148.3|12142.8|12140.8|0
1637954100000|2021-11-26 19:15:00|12151.3|12149.3|12124.8|12122.8|12151.3|12149.3|12124.3|12122.3|14
1637954400000|2021-11-26 19:20:00|12124.3|12122.3|12117.3|12115.3|12124.8|12122.8|12116.3|12114.3|16
1637954700000|2021-11-26 19:25:00|12117.8|12115.8|12106.8|12104.8|12117.8|12115.8|12103.8|12101.8|3
1637955000000|2021-11-26 19:30:00|12107.3|12105.3|12113.3|12111.3|12113.3|12111.3|12104.3|12102.3|2
1637955300000|2021-11-26 19:35:00|12112.8|12110.8|12116.8|12114.8|12117.8|12115.8|12112.8|12110.8|11
1637955600000|2021-11-26 19:40:00|12117.3|12115.3|12118.8|12116.8|12118.8|12116.8|12117.3|12115.3|4
1637955900000|2021-11-26 19:45:00|12118.3|12116.3|12117.3|12115.3|12118.3|12116.3|12117.3|12115.3|2
1637956200000|2021-11-26 19:50:00|12117.8|12115.8|12103.8|12101.8|12119.8|12117.8|12099.3|12097.3|29
1637956500000|2021-11-26 19:55:00|12104.3|12102.3|12105.3|12103.3|12108.8|12106.8|12104.3|12102.3|1
1637956800000|2021-11-26 20:00:00|12104.8|12102.8|12094.8|12092.8|12105.3|12103.3|12094.8|12092.8|35
1637957100000|2021-11-26 20:05:00|12095.3|12093.3|12091.8|12089.8|12097.3|12095.3|12080.8|12078.8|1
1637957400000|2021-11-26 20:10:00|12092.3|12090.3|12096.8|12094.8|12101.8|12099.8|12092.3|12090.3|5
1637957700000|2021-11-26 20:15:00|12096.3|12094.3|12057.8|12055.8|12096.3|12094.3|12052.3|12050.3|55
1637958000000|2021-11-26 20:20:00|12058.3|12056.3|12058.8|12056.8|12065.8|12063.8|12054.8|12052.8|19
1637958300000|2021-11-26 20:25:00|12058.3|12056.3|12058.3|12056.3|12067.3|12065.3|12048.8|12046.8|13
1637958600000|2021-11-26 20:30:00|12058.8|12056.8|12067.3|12065.3|12068.8|12066.8|12057.8|12055.8|3
1637958900000|2021-11-26 20:35:00|12066.8|12064.8|12072.3|12070.3|12074.3|12072.3|12065.8|12063.8|0
1637959200000|2021-11-26 20:40:00|12067.8|12065.8|12079.8|12077.8|12079.8|12077.8|12067.8|12065.8|1
1637959500000|2021-11-26 20:45:00|12080.3|12078.3|12089.8|12087.8|12089.8|12087.8|12080.3|12078.3|2
1637959800000|2021-11-26 20:50:00|12090.3|12088.3|12082.8|12080.8|12098.8|12096.8|12081.8|12079.8|12
1637960100000|2021-11-26 20:55:00|12084.3|12082.3|12096.6|12090.6|12104.3|12102.3|12077.8|12075.8|21
1638140400000|2021-11-28 23:00:00|12146.7|12140.7|12149.5|12143.5|12158.8|12152.8|12140.6|12134.6|0
1638140700000|2021-11-28 23:05:00|12149.6|12143.6|12170.2|12164.2|12172.1|12166.1|12146.1|12140.1|0
1638141000000|2021-11-28 23:10:00|12170.3|12164.3|12167|12161|12173.7|12167.7|12160.5|12154.5|0
1638141300000|2021-11-28 23:15:00|12166.9|12160.9|12172.5|12166.5|12176.4|12170.4|12164.8|12158.8|0
1638141600000|2021-11-28 23:20:00|12172.6|12166.6|12182.9|12176.9|12185.5|12179.5|12172.6|12166.6|0
1638141900000|2021-11-28 23:25:00|12182.6|12176.6|12176|12170|12187.4|12181.4|12171|12165|0
1638142200000|2021-11-28 23:30:00|12176.1|12170.1|12176.9|12170.9|12183.8|12177.8|12176.1|12170.1|0
1638142500000|2021-11-28 23:35:00|12176.6|12170.6|12183|12177|12185.8|12179.8|12176|12170|0
1638142800000|2021-11-28 23:40:00|12183.1|12177.1|12176.7|12170.7|12185.3|12179.3|12173.7|12167.7|0
1638143100000|2021-11-28 23:45:00|12176.2|12170.2|12175.5|12169.5|12180.8|12174.8|12172.3|12166.3|0
1638143400000|2021-11-28 23:50:00|12175.4|12169.4|12179.2|12173.2|12180.8|12174.8|12175.2|12169.2|0
1638143700000|2021-11-28 23:55:00|12179.1|12173.1|12182.9|12176.9|12183.4|12177.4|12173.3|12167.3|0
1638144000000|2021-11-29 00:00:00|12183|12177|12182.3|12176.3|12188.4|12182.4|12181.6|12175.6|0
1638144300000|2021-11-29 00:05:00|12182.2|12176.2|12187.3|12181.3|12190.5|12184.5|12181.6|12175.6|0
1638144600000|2021-11-29 00:10:00|12187.2|12181.2|12189.1|12183.1|12194.5|12188.5|12183.1|12177.1|0
1638144900000|2021-11-29 00:15:00|12189.2|12183.2|12234.7|12228.7|12250.6|12244.6|12186.9|12180.9|0
1638145200000|2021-11-29 00:20:00|12234.6|12228.6|12230.7|12224.7|12240.5|12234.5|12224|12218|0
1638145500000|2021-11-29 00:25:00|12229.5|12223.5|12210.6|12204.6|12230|12224|12208.2|12202.2|0
1638145800000|2021-11-29 00:30:00|12210.5|12204.5|12220.7|12214.7|12225.4|12219.4|12202.7|12196.7|0
1638146100000|2021-11-29 00:35:00|12220.9|12214.9|12214.4|12208.4|12233.1|12227.1|12211.5|12205.5|0
1638146400000|2021-11-29 00:40:00|12214.5|12208.5|12217.2|12211.2|12225.3|12219.3|12210.7|12204.7|0
1638146700000|2021-11-29 00:45:00|12217|12211|12223.3|12217.3|12224.2|12218.2|12213.3|12207.3|0
1638147000000|2021-11-29 00:50:00|12223.2|12217.2|12230.8|12224.8|12232.5|12226.5|12223.2|12217.2|0
1638147300000|2021-11-29 00:55:00|12230.6|12224.6|12225.8|12219.8|12232.8|12226.8|12220|12214|0
1638147600000|2021-11-29 01:00:00|12225.9|12219.9|12229.1|12223.1|12229.5|12223.5|12213.3|12207.3|0
1638147900000|2021-11-29 01:05:00|12229.5|12223.5|12228.3|12222.3|12235.2|12229.2|12226.3|12220.3|0
1638148200000|2021-11-29 01:10:00|12228.8|12222.8|12231.8|12225.8|12234.5|12228.5|12225.4|12219.4|0
1638148500000|2021-11-29 01:15:00|12231.7|12225.7|12218.5|12212.5|12232.2|12226.2|12217|12211|0
1638148800000|2021-11-29 01:20:00|12218.7|12212.7|12219.1|12213.1|12223.2|12217.2|12214|12208|0
1638149100000|2021-11-29 01:25:00|12218.9|12212.9|12214.2|12208.2|12220|12214|12207|12201|0
1638149400000|2021-11-29 01:30:00|12214.1|12208.1|12217.6|12211.6|12219.3|12213.3|12204.6|12198.6|0
1638149700000|2021-11-29 01:35:00|12216.9|12210.9|12220.4|12214.4|12222|12216|12213.5|12207.5|0
1638150000000|2021-11-29 01:40:00|12220|12214|12231.4|12225.4|12231.7|12225.7|12217|12211|0
1638150300000|2021-11-29 01:45:00|12231.6|12225.6|12233.6|12227.6|12234.8|12228.8|12228|12222|0
1638150600000|2021-11-29 01:50:00|12233.8|12227.8|12233|12227|12235.9|12229.9|12230.1|12224.1|0
1638150900000|2021-11-29 01:55:00|12233.1|12227.1|12238|12232|12240.8|12234.8|12233|12227|0
1638151200000|2021-11-29 02:00:00|12238.4|12232.4|12243.3|12237.3|12249|12243|12234.7|12228.7|0
1638151500000|2021-11-29 02:05:00|12243.2|12237.2|12228.4|12222.4|12244.1|12238.1|12227.6|12221.6|0
1638151800000|2021-11-29 02:10:00|12228.5|12222.5|12233.6|12227.6|12236.1|12230.1|12228.4|12222.4|0
1638152100000|2021-11-29 02:15:00|12233.8|12227.8|12232.4|12226.4|12242|12236|12228.8|12222.8|0
1638152400000|2021-11-29 02:20:00|12232.5|12226.5|12239.8|12233.8|12240.6|12234.6|12230.8|12224.8|0
1638152700000|2021-11-29 02:25:00|12239.4|12233.4|12234.5|12228.5|12243.9|12237.9|12234|12228|0
1638153000000|2021-11-29 02:30:00|12234.1|12228.1|12239.9|12233.9|12242.3|12236.3|12233.7|12227.7|0
1638153300000|2021-11-29 02:35:00|12239.8|12233.8|12236.8|12230.8|12243.5|12237.5|12236.3|12230.3|0
1638153600000|2021-11-29 02:40:00|12236.7|12230.7|12236.9|12230.9|12236.9|12230.9|12229.3|12223.3|0
1638153900000|2021-11-29 02:45:00|12237.2|12231.2|12236.3|12230.3|12241|12235|12235.9|12229.9|0
1638154200000|2021-11-29 02:50:00|12236.1|12230.1|12225.8|12219.8|12238.1|12232.1|12225|12219|0
1638154500000|2021-11-29 02:55:00|12226|12220|12226.8|12220.8|12230.2|12224.2|12225.1|12219.1|0
1638154800000|2021-11-29 03:00:00|12226.4|12220.4|12225.4|12219.4|12230.4|12224.4|12224.5|12218.5|0
1638155100000|2021-11-29 03:05:00|12225.3|12219.3|12221.3|12215.3|12225.4|12219.4|12217.8|12211.8|0
1638155400000|2021-11-29 03:10:00|12221.7|12215.7|12222.1|12216.1|12224.6|12218.6|12217.9|12211.9|0
1638155700000|2021-11-29 03:15:00|12222.3|12216.3|12217.5|12211.5|12222.5|12216.5|12216.8|12210.8|0
1638156000000|2021-11-29 03:20:00|12217.3|12211.3|12220.9|12214.9|12225|12219|12217.1|12211.1|0
1638156300000|2021-11-29 03:25:00|12221|12215|12227.7|12221.7|12227.7|12221.7|12221|12215|0
1638156600000|2021-11-29 03:30:00|12227.6|12221.6|12228.5|12222.5|12229.3|12223.3|12226|12220|0
1638156900000|2021-11-29 03:35:00|12228.4|12222.4|12228.2|12222.2|12230.9|12224.9|12227.6|12221.6|0
1638157200000|2021-11-29 03:40:00|12228.4|12222.4|12231.6|12225.6|12233.3|12227.3|12228.4|12222.4|0
1638157500000|2021-11-29 03:45:00|12231.7|12225.7|12225.7|12219.7|12231.7|12225.7|12225.7|12219.7|0
1638157800000|2021-11-29 03:50:00|12225.8|12219.8|12226.7|12220.7|12228.4|12222.4|12224.9|12218.9|0
1638158100000|2021-11-29 03:55:00|12226.9|12220.9|12223.3|12217.3|12228.5|12222.5|12223.3|12217.3|0
1638158400000|2021-11-29 04:00:00|12223.4|12217.4|12223.1|12217.1|12223.6|12217.6|12221|12215|0
1638158700000|2021-11-29 04:05:00|12223.2|12217.2|12222.8|12216.8|12225.3|12219.3|12222|12216|0
1638159000000|2021-11-29 04:10:00|12223|12217|12226.2|12220.2|12227.9|12221.9|12222.8|12216.8|0
1638159300000|2021-11-29 04:15:00|12226.1|12220.1|12223.5|12217.5|12227|12221|12223|12217|0
1638159600000|2021-11-29 04:20:00|12223.2|12217.2|12223.9|12217.9|12227|12221|12222.7|12216.7|0
1638159900000|2021-11-29 04:25:00|12223.6|12217.6|12226|12220|12226.4|12220.4|12223.6|12217.6|0
1638160200000|2021-11-29 04:30:00|12226.2|12220.2|12220.8|12214.8|12226.4|12220.4|12220.8|12214.8|0
1638160500000|2021-11-29 04:35:00|12220|12214|12216.9|12210.9|12220.9|12214.9|12216.6|12210.6|0
1638160800000|2021-11-29 04:40:00|12217.1|12211.1|12216.6|12210.6|12218.4|12212.4|12215|12209|0
1638161100000|2021-11-29 04:45:00|12216.4|12210.4|12211.4|12205.4|12217.4|12211.4|12211.1|12205.1|0
1638161400000|2021-11-29 04:50:00|12211.3|12205.3|12206.8|12200.8|12211.3|12205.3|12204.3|12198.3|0
1638161700000|2021-11-29 04:55:00|12206.9|12200.9|12209.4|12203.4|12212.9|12206.9|12204.2|12198.2|0
1638162000000|2021-11-29 05:00:00|12209.8|12203.8|12209.3|12203.3|12212.1|12206.1|12206.8|12200.8|0
1638162300000|2021-11-29 05:05:00|12209.2|12203.2|12203.5|12197.5|12209.2|12203.2|12200.4|12194.4|0
1638162600000|2021-11-29 05:10:00|12203.6|12197.6|12201.8|12195.8|12207|12201|12201.8|12195.8|0
1638162900000|2021-11-29 05:15:00|12201.9|12195.9|12195.9|12189.9|12201.9|12195.9|12195|12189|0
1638163200000|2021-11-29 05:20:00|12195.8|12189.8|12183|12177|12195.9|12189.9|12179.5|12173.5|0
1638163500000|2021-11-29 05:25:00|12182.6|12176.6|12178.7|12172.7|12192|12186|12178.6|12172.6|0
1638163800000|2021-11-29 05:30:00|12178.6|12172.6|12188.5|12182.5|12191.1|12185.1|12177.8|12171.8|0
1638164100000|2021-11-29 05:35:00|12189.1|12183.1|12195.7|12189.7|12198.8|12192.8|12188.9|12182.9|0
1638164400000|2021-11-29 05:40:00|12195.9|12189.9|12194.4|12188.4|12197.1|12191.1|12187.7|12181.7|0
1638164700000|2021-11-29 05:45:00|12194|12188|12202.2|12196.2|12203.3|12197.3|12193.6|12187.6|0
1638165000000|2021-11-29 05:50:00|12202.6|12196.6|12200.8|12194.8|12205.3|12199.3|12200.8|12194.8|0
1638165300000|2021-11-29 05:55:00|12200.9|12194.9|12192.7|12186.7|12201.7|12195.7|12191.5|12185.5|0
1638165600000|2021-11-29 06:00:00|12193.2|12187.2|12189.8|12183.8|12200.8|12194.8|12189.8|12183.8|0
1638165900000|2021-11-29 06:05:00|12189.9|12183.9|12191.8|12185.8|12193.2|12187.2|12184|12178|0
1638166200000|2021-11-29 06:10:00|12192.2|12186.2|12193.1|12187.1|12194.5|12188.5|12191.7|12185.7|0
1638166500000|2021-11-29 06:15:00|12193|12187|12195.9|12189.9|12200.7|12194.7|12190.9|12184.9|0
1638166800000|2021-11-29 06:20:00|12196.3|12190.3|12196.2|12190.2|12201.3|12195.3|12194.2|12188.2|0
1638167100000|2021-11-29 06:25:00|12196|12190|12204.9|12198.9|12205.5|12199.5|12195|12189|0
1638167400000|2021-11-29 06:30:00|12205.4|12199.4|12205.4|12199.4|12208|12202|12201.9|12195.9|0
1638167700000|2021-11-29 06:35:00|12205.3|12199.3|12210.3|12204.3|12210.4|12204.4|12202.8|12196.8|0
1638168000000|2021-11-29 06:40:00|12210.5|12204.5|12218|12212|12218|12212|12210.1|12204.1|0
1638168300000|2021-11-29 06:45:00|12217.9|12211.9|12219.9|12213.9|12228.8|12222.8|12217.9|12211.9|0
1638168600000|2021-11-29 06:50:00|12219.7|12213.7|12233.6|12227.6|12234.4|12228.4|12219.6|12213.6|0
1638168900000|2021-11-29 06:55:00|12233.8|12227.8|12239.6|12233.6|12240.2|12234.2|12229.7|12223.7|0
1638169200000|2021-11-29 07:00:00|12236.7|12230.7|12216.5|12210.5|12236.7|12230.7|12199.9|12193.9|0
1638169500000|2021-11-29 07:05:00|12216.4|12210.4|12242.3|12240.3|12245.3|12243.3|12209.3|12203.3|271
1638169800000|2021-11-29 07:10:00|12242.8|12240.8|12241.8|12239.8|12244.8|12242.8|12221.8|12219.8|135
1638170100000|2021-11-29 07:15:00|12241.3|12239.3|12241.8|12239.8|12241.8|12239.8|12225.3|12223.3|83
1638170400000|2021-11-29 07:20:00|12241.3|12239.3|12266.3|12264.3|12270.8|12268.8|12237.8|12235.8|306
1638170700000|2021-11-29 07:25:00|12266.8|12264.8|12262.3|12260.3|12268.3|12266.3|12251.8|12249.8|51
1638171000000|2021-11-29 07:30:00|12262.8|12260.8|12263.3|12261.3|12268.8|12266.8|12249.8|12247.8|46
1638171300000|2021-11-29 07:35:00|12262.8|12260.8|12253.8|12251.8|12264.8|12262.8|12252.8|12250.8|63
1638171600000|2021-11-29 07:40:00|12254.3|12252.3|12240.8|12238.8|12255.8|12253.8|12239.3|12237.3|80
1638171900000|2021-11-29 07:45:00|12241.3|12239.3|12250.8|12248.8|12257.3|12255.3|12241.3|12239.3|57
1638172200000|2021-11-29 07:50:00|12250.3|12248.3|12248.8|12246.8|12250.3|12248.3|12237.8|12235.8|62
1638172500000|2021-11-29 07:55:00|12249.3|12247.3|12230.8|12228.8|12257.8|12255.8|12229.3|12227.3|230
1638172800000|2021-11-29 08:00:00|12229.3|12227.3|12229.8|12227.8|12255.3|12253.3|12216.3|12214.3|1808
1638173100000|2021-11-29 08:05:00|12230.8|12228.8|12237.8|12235.8|12248.8|12246.8|12222.8|12220.8|771
1638173400000|2021-11-29 08:10:00|12238.3|12236.3|12254.8|12252.8|12271.8|12269.8|12221.3|12219.3|882
1638173700000|2021-11-29 08:15:00|12254.3|12252.3|12242.8|12240.8|12270.8|12268.8|12237.8|12235.8|669
1638174000000|2021-11-29 08:20:00|12242.3|12240.3|12244.3|12242.3|12258.8|12256.8|12237.8|12235.8|601
1638174300000|2021-11-29 08:25:00|12244.8|12242.8|12241.8|12239.8|12250.3|12248.3|12221.8|12219.8|631
1638174600000|2021-11-29 08:30:00|12241.3|12239.3|12252.8|12250.8|12263.3|12261.3|12240.8|12238.8|633
1638174900000|2021-11-29 08:35:00|12253.3|12251.3|12257.3|12255.3|12267.3|12265.3|12249.3|12247.3|499
1638175200000|2021-11-29 08:40:00|12255.7|12253.7|12236.7|12234.7|12255.7|12253.7|12233.7|12231.7|332
1638175500000|2021-11-29 08:45:00|12235.2|12233.2|12219.7|12217.7|12245.7|12243.7|12218.2|12216.2|349
1638175800000|2021-11-29 08:50:00|12218.2|12216.2|12218.7|12216.7|12224.7|12222.7|12213.2|12211.2|280
1638176100000|2021-11-29 08:55:00|12217.7|12215.7|12221.7|12219.7|12221.7|12219.7|12206.7|12204.7|369
1638176400000|2021-11-29 09:00:00|12221.2|12219.2|12222.7|12220.7|12226.7|12224.7|12207.7|12205.7|469
1638176700000|2021-11-29 09:05:00|12223.7|12221.7|12240.2|12238.2|12244.7|12242.7|12223.7|12221.7|511
1638177000000|2021-11-29 09:10:00|12240.7|12238.7|12253.7|12251.7|12259.7|12257.7|12238.7|12236.7|370
1638177300000|2021-11-29 09:15:00|12254.2|12252.2|12245.7|12243.7|12257.7|12255.7|12241.2|12239.2|256
1638177600000|2021-11-29 09:20:00|12246.7|12244.7|12237.7|12235.7|12246.7|12244.7|12224.2|12222.2|335
1638177900000|2021-11-29 09:25:00|12237.2|12235.2|12244.2|12242.2|12247.2|12245.2|12231.2|12229.2|298
1638178200000|2021-11-29 09:30:00|12244.7|12242.7|12210.2|12208.2|12245.7|12243.7|12203.7|12201.7|406
1638178500000|2021-11-29 09:35:00|12209.7|12207.7|12198.7|12196.7|12211.2|12209.2|12191.7|12189.7|427
1638178800000|2021-11-29 09:40:00|12198.2|12196.2|12208.7|12206.7|12208.7|12206.7|12194.2|12192.2|365
1638179100000|2021-11-29 09:45:00|12209.2|12207.2|12228.2|12226.2|12230.2|12228.2|12205.2|12203.2|168
1638179400000|2021-11-29 09:50:00|12228.7|12226.7|12202.2|12200.2|12235.2|12233.2|12199.2|12197.2|332
1638179700000|2021-11-29 09:55:00|12202.7|12200.7|12197.7|12195.7|12210.2|12208.2|12195.7|12193.7|318
1638180000000|2021-11-29 10:00:00|12198.2|12196.2|12215.2|12213.2|12215.7|12213.7|12197.7|12195.7|318
1638180300000|2021-11-29 10:05:00|12215.7|12213.7|12214.2|12212.2|12218.2|12216.2|12206.7|12204.7|156
1638180600000|2021-11-29 10:10:00|12214.7|12212.7|12214.7|12212.7|12223.2|12221.2|12211.7|12209.7|127
1638180900000|2021-11-29 10:15:00|12215.2|12213.2|12228.2|12226.2|12228.2|12226.2|12210.7|12208.7|136
1638181200000|2021-11-29 10:20:00|12227.7|12225.7|12248.2|12246.2|12252.2|12250.2|12227.7|12225.7|273
1638181500000|2021-11-29 10:25:00|12247.7|12245.7|12249.2|12247.2|12253.7|12251.7|12245.7|12243.7|175
1638181800000|2021-11-29 10:30:00|12248.7|12246.7|12248.2|12246.2|12253.7|12251.7|12245.2|12243.2|154
1638182100000|2021-11-29 10:35:00|12248.7|12246.7|12242.7|12240.7|12250.2|12248.2|12242.7|12240.7|53
1638182400000|2021-11-29 10:40:00|12244.2|12242.2|12230.2|12228.2|12245.7|12243.7|12228.7|12226.7|245
1638182700000|2021-11-29 10:45:00|12230.7|12228.7|12246.7|12244.7|12248.2|12246.2|12225.7|12223.7|286
1638183000000|2021-11-29 10:50:00|12246.2|12244.2|12250.2|12248.2|12251.7|12249.7|12241.2|12239.2|256
1638183300000|2021-11-29 10:55:00|12249.7|12247.7|12249.7|12247.7|12257.2|12255.2|12246.7|12244.7|174
1638183600000|2021-11-29 11:00:00|12250.2|12248.2|12250.7|12248.7|12255.7|12253.7|12246.2|12244.2|154
1638183900000|2021-11-29 11:05:00|12250.2|12248.2|12247.7|12245.7|12253.2|12251.2|12242.2|12240.2|116
1638184200000|2021-11-29 11:10:00|12247.2|12245.2|12259.2|12257.2|12259.2|12257.2|12247.2|12245.2|92
1638184500000|2021-11-29 11:15:00|12259.7|12257.7|12254.7|12252.7|12263.2|12261.2|12250.7|12248.7|126
1638184800000|2021-11-29 11:20:00|12254.2|12252.2|12257.7|12255.7|12258.2|12256.2|12251.2|12249.2|66
1638185100000|2021-11-29 11:25:00|12258.2|12256.2|12253.2|12251.2|12262.7|12260.7|12253.2|12251.2|128
1638185400000|2021-11-29 11:30:00|12253.7|12251.7|12260.7|12258.7|12261.7|12259.7|12252.7|12250.7|85
1638185700000|2021-11-29 11:35:00|12261.2|12259.2|12256.2|12254.2|12261.7|12259.7|12253.7|12251.7|103
1638186000000|2021-11-29 11:40:00|12255.7|12253.7|12259.2|12257.2|12259.2|12257.2|12253.2|12251.2|65
1638186300000|2021-11-29 11:45:00|12259.7|12257.7|12252.7|12250.7|12261.7|12259.7|12252.7|12250.7|189
1638186600000|2021-11-29 11:50:00|12253.2|12251.2|12244.2|12242.2|12253.7|12251.7|12244.2|12242.2|180
1638186900000|2021-11-29 11:55:00|12244.7|12242.7|12239.2|12237.2|12249.7|12247.7|12238.7|12236.7|175
1638187200000|2021-11-29 12:00:00|12239.7|12237.7|12230.2|12228.2|12242.2|12240.2|12230.2|12228.2|161
1638187500000|2021-11-29 12:05:00|12230.7|12228.7|12226.2|12224.2|12235.7|12233.7|12224.2|12222.2|192
1638187800000|2021-11-29 12:10:00|12225.7|12223.7|12226.2|12224.2|12230.2|12228.2|12224.2|12222.2|103
1638188100000|2021-11-29 12:15:00|12226.7|12224.7|12230.2|12228.2|12231.2|12229.2|12224.2|12222.2|101
1638188400000|2021-11-29 12:20:00|12229.7|12227.7|12224.2|12222.2|12233.7|12231.7|12223.2|12221.2|90
1638188700000|2021-11-29 12:25:00|12223.7|12221.7|12221.2|12219.2|12231.7|12229.7|12220.2|12218.2|278
1638189000000|2021-11-29 12:30:00|12220.7|12218.7|12230.7|12228.7|12230.7|12228.7|12219.7|12217.7|136
1638189300000|2021-11-29 12:35:00|12230.2|12228.2|12236.2|12234.2|12236.7|12234.7|12227.7|12225.7|107
1638189600000|2021-11-29 12:40:00|12235.1|12233.1|12239.6|12237.6|12242.6|12240.6|12234.6|12232.6|65
1638189900000|2021-11-29 12:45:00|12239.1|12237.1|12240.1|12238.1|12240.6|12238.6|12232.6|12230.6|116
1638190200000|2021-11-29 12:50:00|12239.6|12237.6|12237.1|12235.1|12241.1|12239.1|12233.6|12231.6|91
1638190500000|2021-11-29 12:55:00|12237.6|12235.6|12240.1|12238.1|12242.1|12240.1|12237.6|12235.6|201
1638190800000|2021-11-29 13:00:00|12240.6|12238.6|12241.6|12239.6|12242.6|12240.6|12235.1|12233.1|117
1638191100000|2021-11-29 13:05:00|12241.1|12239.1|12243.1|12241.1|12244.6|12242.6|12237.6|12235.6|150
1638191400000|2021-11-29 13:10:00|12243.6|12241.6|12249.1|12247.1|12250.6|12248.6|12241.6|12239.6|100
1638191700000|2021-11-29 13:15:00|12249.6|12247.6|12247.1|12245.1|12251.1|12249.1|12245.6|12243.6|152
1638192000000|2021-11-29 13:20:00|12247.6|12245.6|12252.6|12250.6|12252.6|12250.6|12244.1|12242.1|269
1638192300000|2021-11-29 13:25:00|12252.1|12250.1|12246.1|12244.1|12254.6|12252.6|12243.6|12241.6|212
1638192600000|2021-11-29 13:30:00|12246.6|12244.6|12238.6|12236.6|12248.6|12246.6|12238.6|12236.6|211
1638192900000|2021-11-29 13:35:00|12239.1|12237.1|12237.1|12235.1|12242.6|12240.6|12233.6|12231.6|162
1638193200000|2021-11-29 13:40:00|12237.6|12235.6|12240.6|12238.6|12242.6|12240.6|12236.6|12234.6|156
1638193500000|2021-11-29 13:45:00|12240.1|12238.1|12250.1|12248.1|12255.6|12253.6|12240.1|12238.1|159
1638193800000|2021-11-29 13:50:00|12250.6|12248.6|12249.1|12247.1|12255.1|12253.1|12247.6|12245.6|246
1638194100000|2021-11-29 13:55:00|12249.6|12247.6|12251.6|12249.6|12256.1|12254.1|12248.1|12246.1|194
1638194400000|2021-11-29 14:00:00|12251.1|12249.1|12256.6|12254.6|12258.6|12256.6|12250.1|12248.1|261
1638194700000|2021-11-29 14:05:00|12257.1|12255.1|12255.1|12253.1|12258.6|12256.6|12251.6|12249.6|409
1638195000000|2021-11-29 14:10:00|12255.6|12253.6|12263.1|12261.1|12263.1|12261.1|12254.6|12252.6|177
1638195300000|2021-11-29 14:15:00|12263.6|12261.6|12258.6|12256.6|12265.6|12263.6|12256.6|12254.6|177
1638195600000|2021-11-29 14:20:00|12259.1|12257.1|12254.6|12252.6|12259.1|12257.1|12250.6|12248.6|300
1638195900000|2021-11-29 14:25:00|12255.1|12253.1|12255.1|12253.1|12256.1|12254.1|12248.6|12246.6|314
1638196200000|2021-11-29 14:30:00|12254.6|12252.6|12253.6|12251.6|12255.6|12253.6|12245.6|12243.6|331
1638196500000|2021-11-29 14:35:00|12253.1|12251.1|12256.6|12254.6|12258.1|12256.1|12246.1|12244.1|392
1638196800000|2021-11-29 14:40:00|12257.1|12255.1|12258.6|12256.6|12261.6|12259.6|12250.6|12248.6|290
1638197100000|2021-11-29 14:45:00|12259.1|12257.1|12234.1|12232.1|12260.1|12258.1|12234.1|12232.1|686
1638197400000|2021-11-29 14:50:00|12233.6|12231.6|12258.1|12256.1|12262.6|12260.6|12232.6|12230.6|374
1638197700000|2021-11-29 14:55:00|12258.6|12256.6|12264.1|12262.1|12269.1|12267.1|12253.6|12251.6|271
1638198000000|2021-11-29 15:00:00|12263.6|12261.6|12264.1|12262.1|12273.1|12271.1|12261.1|12259.1|447
1638198300000|2021-11-29 15:05:00|12263.6|12261.6|12275.1|12273.1|12276.1|12274.1|12261.6|12259.6|483
1638198600000|2021-11-29 15:10:00|12275.8|12273.8|12273.8|12271.8|12281.8|12279.8|12271.3|12269.3|394
1638198900000|2021-11-29 15:15:00|12274.8|12272.8|12280.3|12278.3|12283.3|12281.3|12272.3|12270.3|309
1638199200000|2021-11-29 15:20:00|12280.8|12278.8|12284.3|12282.3|12284.3|12282.3|12274.3|12272.3|301
1638199500000|2021-11-29 15:25:00|12283.8|12281.8|12267.3|12265.3|12286.3|12284.3|12267.3|12265.3|365
1638199800000|2021-11-29 15:30:00|12268.3|12266.3|12257.3|12255.3|12276.3|12274.3|12253.3|12251.3|494
1638200100000|2021-11-29 15:35:00|12256.8|12254.8|12245.3|12243.3|12263.3|12261.3|12243.3|12241.3|276
1638200400000|2021-11-29 15:40:00|12245.8|12243.8|12235.3|12233.3|12246.3|12244.3|12227.8|12225.8|362
1638200700000|2021-11-29 15:45:00|12234.8|12232.8|12210.8|12208.8|12237.8|12235.8|12210.8|12208.8|321
1638201000000|2021-11-29 15:50:00|12210.3|12208.3|12215.3|12213.3|12220.8|12218.8|12205.8|12203.8|469
1638201300000|2021-11-29 15:55:00|12214.8|12212.8|12229.3|12227.3|12230.8|12228.8|12214.8|12212.8|344
1638201600000|2021-11-29 16:00:00|12228.8|12226.8|12237.3|12235.3|12240.8|12238.8|12225.8|12223.8|319
1638201900000|2021-11-29 16:05:00|12237.8|12235.8|12240.3|12238.3|12244.3|12242.3|12234.3|12232.3|340
1638202200000|2021-11-29 16:10:00|12240.8|12238.8|12248.8|12246.8|12255.3|12253.3|12240.3|12238.3|527
1638202500000|2021-11-29 16:15:00|12248.3|12246.3|12245.3|12243.3|12256.3|12254.3|12244.8|12242.8|553
1638202800000|2021-11-29 16:20:00|12243.3|12241.3|12236.8|12234.8|12252.3|12250.3|12230.3|12228.3|815
1638203100000|2021-11-29 16:25:00|12236.3|12234.3|12221.3|12219.3|12242.8|12240.8|12219.3|12217.3|1356
1638203400000|2021-11-29 16:30:00|12220.8|12218.8|12228.8|12226.8|12228.8|12226.8|12210.3|12208.3|1296
1638203700000|2021-11-29 16:35:00|12226.8|12224.8|12233.8|12231.8|12244.3|12242.3|12225.3|12223.3|530
1638204000000|2021-11-29 16:40:00|12233.3|12231.3|12235.8|12233.8|12242.8|12240.8|12232.8|12230.8|97
1638204300000|2021-11-29 16:45:00|12236.3|12234.3|12238.3|12236.3|12241.8|12239.8|12235.8|12233.8|107
1638204600000|2021-11-29 16:50:00|12239.3|12237.3|12241.8|12239.8|12243.3|12241.3|12235.3|12233.3|86
1638204900000|2021-11-29 16:55:00|12241.3|12239.3|12245.3|12243.3|12245.3|12243.3|12240.8|12238.8|60
1638205200000|2021-11-29 17:00:00|12246.3|12244.3|12248.8|12246.8|12248.8|12246.8|12242.8|12240.8|64
1638205500000|2021-11-29 17:05:00|12248.3|12246.3|12251.3|12249.3|12254.3|12252.3|12248.3|12246.3|80
1638205800000|2021-11-29 17:10:00|12250.8|12248.8|12252.3|12250.3|12253.3|12251.3|12249.8|12247.8|21
1638206100000|2021-11-29 17:15:00|12252.8|12250.8|12261.8|12259.8|12261.8|12259.8|12252.3|12250.3|62
1638206400000|2021-11-29 17:20:00|12261.3|12259.3|12268.3|12266.3|12269.8|12267.8|12260.3|12258.3|49
1638206700000|2021-11-29 17:25:00|12268.8|12266.8|12265.8|12263.8|12269.3|12267.3|12264.8|12262.8|32
1638207000000|2021-11-29 17:30:00|12266.3|12264.3|12275.3|12273.3|12275.8|12273.8|12265.8|12263.8|27
1638207300000|2021-11-29 17:35:00|12274.8|12272.8|12273.3|12271.3|12278.3|12276.3|12272.8|12270.8|39
1638207600000|2021-11-29 17:40:00|12273.8|12271.8|12274.3|12272.3|12274.3|12272.3|12272.8|12270.8|20
1638207900000|2021-11-29 17:45:00|12273.8|12271.8|12274.3|12272.3|12275.8|12273.8|12273.3|12271.3|32
1638208200000|2021-11-29 17:50:00|12274.8|12272.8|12270.8|12268.8|12274.8|12272.8|12270.8|12268.8|21
1638208500000|2021-11-29 17:55:00|12270.3|12268.3|12272.8|12270.8|12273.8|12271.8|12270.3|12268.3|10
1638208800000|2021-11-29 18:00:00|12273.3|12271.3|12271.8|12269.8|12274.8|12272.8|12271.8|12269.8|19
1638209100000|2021-11-29 18:05:00|12271.3|12269.3|12275.8|12273.8|12276.8|12274.8|12271.3|12269.3|12
1638209400000|2021-11-29 18:10:00|12275.3|12273.3|12270.8|12268.8|12276.8|12274.8|12270.8|12268.8|12
1638209700000|2021-11-29 18:15:00|12271.3|12269.3|12269.3|12267.3|12272.3|12270.3|12268.8|12266.8|9
1638210000000|2021-11-29 18:20:00|12270.3|12268.3|12267.8|12265.8|12270.8|12268.8|12266.8|12264.8|40
1638210300000|2021-11-29 18:25:00|12267.3|12265.3|12266.3|12264.3|12267.8|12265.8|12263.8|12261.8|9
1638210600000|2021-11-29 18:30:00|12266.8|12264.8|12268.8|12266.8|12272.3|12270.3|12265.8|12263.8|10
1638210900000|2021-11-29 18:35:00|12268.3|12266.3|12262.3|12260.3|12268.3|12266.3|12262.3|12260.3|6
1638211200000|2021-11-29 18:40:00|12262.8|12260.8|12263.8|12261.8|12264.8|12262.8|12262.8|12260.8|9
1638211500000|2021-11-29 18:45:00|12263.3|12261.3|12267.8|12265.8|12268.3|12266.3|12263.3|12261.3|3
1638211800000|2021-11-29 18:50:00|12267.3|12265.3|12266.8|12264.8|12267.8|12265.8|12265.8|12263.8|2
1638212100000|2021-11-29 18:55:00|12266.3|12264.3|12269.8|12267.8|12269.8|12267.8|12265.8|12263.8|5
1638212400000|2021-11-29 19:00:00|12269.3|12267.3|12268.8|12266.8|12269.8|12267.8|12265.8|12263.8|5
1638212700000|2021-11-29 19:05:00|12268.3|12266.3|12267.3|12265.3|12270.8|12268.8|12266.8|12264.8|9
1638213000000|2021-11-29 19:10:00|12266.8|12264.8|12268.3|12266.3|12268.8|12266.8|12266.8|12264.8|1
1638213300000|2021-11-29 19:15:00|12267.8|12265.8|12263.8|12261.8|12268.8|12266.8|12262.8|12260.8|1
1638213600000|2021-11-29 19:20:00|12263.3|12261.3|12261.3|12259.3|12266.8|12264.8|12260.8|12258.8|12
1638213900000|2021-11-29 19:25:00|12261.8|12259.8|12261.8|12259.8|12262.8|12260.8|12260.8|12258.8|5
1638214200000|2021-11-29 19:30:00|12262.3|12260.3|12261.3|12259.3|12262.8|12260.8|12256.8|12254.8|24
1638214500000|2021-11-29 19:35:00|12260.8|12258.8|12256.3|12254.3|12261.8|12259.8|12255.8|12253.8|6
1638214800000|2021-11-29 19:40:00|12256.8|12254.8|12258.3|12256.3|12260.8|12258.8|12255.8|12253.8|23
1638215100000|2021-11-29 19:45:00|12259.8|12257.8|12255.8|12253.8|12260.3|12258.3|12254.8|12252.8|27
1638215400000|2021-11-29 19:50:00|12256.3|12254.3|12256.8|12254.8|12261.8|12259.8|12255.8|12253.8|9
1638215700000|2021-11-29 19:55:00|12256.3|12254.3|12260.8|12258.8|12260.8|12258.8|12256.3|12254.3|4
1638216000000|2021-11-29 20:00:00|12261.3|12259.3|12258.3|12256.3|12264.8|12262.8|12258.3|12256.3|26
1638216300000|2021-11-29 20:05:00|12257.8|12255.8|12255.8|12253.8|12257.8|12255.8|12250.8|12248.8|23
1638216600000|2021-11-29 20:10:00|12255.3|12253.3|12257.8|12255.8|12258.3|12256.3|12253.8|12251.8|25
1638216900000|2021-11-29 20:15:00|12258.3|12256.3|12258.3|12256.3|12262.8|12260.8|12256.8|12254.8|25
1638217200000|2021-11-29 20:20:00|12257.8|12255.8|12257.3|12255.3|12260.3|12258.3|12255.8|12253.8|18
1638217500000|2021-11-29 20:25:00|12256.8|12254.8|12246.8|12244.8|12257.8|12255.8|12246.8|12244.8|20
1638217800000|2021-11-29 20:30:00|12246.3|12244.3|12251.3|12249.3|12251.3|12249.3|12245.8|12243.8|32
1638218100000|2021-11-29 20:35:00|12251.8|12249.8|12251.3|12249.3|12255.3|12253.3|12250.3|12248.3|34
1638218400000|2021-11-29 20:40:00|12250.3|12248.3|12249.8|12247.8|12250.8|12248.8|12246.8|12244.8|18
1638218700000|2021-11-29 20:45:00|12249.3|12247.3|12250.3|12248.3|12250.3|12248.3|12246.3|12244.3|9
1638219000000|2021-11-29 20:50:00|12249.3|12247.3|12244.8|12242.8|12252.3|12250.3|12242.3|12240.3|52
1638219300000|2021-11-29 20:55:00|12245.3|12243.3|12233.8|12227.8|12245.3|12243.3|12229.8|12226|104
1638219600000|2021-11-29 21:00:00|12233.7|12227.7|12235.1|12229.1|12238.7|12232.7|12232.1|12226.1|0
1638219900000|2021-11-29 21:05:00|12235.3|12229.3|12239.9|12233.9|12241.1|12235.1|12235.3|12229.3|0
1638220200000|2021-11-29 21:10:00|12240.3|12234.3|12238.3|12232.3|12243.1|12237.1|12238|12232|0
1638220500000|2021-11-29 21:15:00|12238.4|12232.4|12240.6|12234.6|12241.6|12235.6|12236.6|12230.6|0
1638220800000|2021-11-29 21:20:00|12240.7|12234.7|12241.1|12235.1|12242.7|12236.7|12240.3|12234.3|0
1638221100000|2021-11-29 21:25:00|12241|12235|12239.9|12233.9|12241.9|12235.9|12239.5|12233.5|0
1638221400000|2021-11-29 21:30:00|12240.3|12234.3|12241.6|12235.6|12243.5|12237.5|12240.3|12234.3|0
1638221700000|2021-11-29 21:35:00|12241.9|12235.9|12243.5|12237.5|12244.7|12238.7|12241.9|12235.9|0
1638222000000|2021-11-29 21:40:00|12243.9|12237.9|12244.2|12238.2|12244.2|12238.2|12243.5|12237.5|0
1638222300000|2021-11-29 21:45:00|12244.3|12238.3|12243.9|12237.9|12245|12239|12243.5|12237.5|0
1638222600000|2021-11-29 21:50:00|12244|12238|12245|12239|12245.5|12239.5|12243.9|12237.9|0
1638222900000|2021-11-29 21:55:00|12244.7|12238.7|12242.4|12236.4|12244.9|12238.9|12241.7|12235.7|0
1638223200000|2021-11-29 22:00:00|12242.2|12236.2|12242.3|12236.3|12242.3|12236.3|12242.2|12236.2|0
1638223500000|2021-11-29 22:05:00|12242.2|12236.2|12241.9|12235.9|12242.7|12236.7|12241|12235|0
1638223800000|2021-11-29 22:10:00|12241.4|12235.4|12242.7|12236.7|12242.7|12236.7|12241|12235|0
1638224100000|2021-11-29 22:15:00|12242.3|12236.3|12241.3|12235.3|12242.4|12236.4|12241.3|12235.3|0
1638224400000|2021-11-29 22:20:00|12241.4|12235.4|12241.4|12235.4|12241.5|12235.5|12241.3|12235.3|0
1638224700000|2021-11-29 22:25:00|12242.3|12236.3|12242.4|12236.4|12242.7|12236.7|12242.3|12236.3|0
1638225000000|2021-11-29 22:30:00|12242.6|12236.6|12242.3|12236.3|12242.6|12236.6|12241.9|12235.9|0
1638225300000|2021-11-29 22:35:00|12243.7|12237.7|12244.1|12238.1|12244.1|12238.1|12242.4|12236.4|0
1638225600000|2021-11-29 22:40:00|12244.7|12238.7|12244.7|12238.7|12244.7|12238.7|12244.7|12238.7|0
1638225900000|2021-11-29 22:45:00|12244.5|12238.5|12244.3|12238.3|12244.5|12238.5|12243.5|12237.5|0
1638226200000|2021-11-29 22:50:00|12244.4|12238.4|12244.3|12238.3|12244.4|12238.4|12244.3|12238.3|0
1638226500000|2021-11-29 22:55:00|12244|12238|12244.5|12238.5|12244.8|12238.8|12244|12238|0
1638226800000|2021-11-29 23:00:00|12244.9|12238.9|12249.7|12243.7|12251|12245|12243.9|12237.9|0
1638227100000|2021-11-29 23:05:00|12249.8|12243.8|12249.7|12243.7|12250.2|12244.2|12247.7|12241.7|0
1638227400000|2021-11-29 23:10:00|12249.9|12243.9|12253.8|12247.8|12254.6|12248.6|12249.7|12243.7|0
1638227700000|2021-11-29 23:15:00|12254|12248|12253.8|12247.8|12254.6|12248.6|12252.9|12246.9|0
1638228000000|2021-11-29 23:20:00|12253.9|12247.9|12255.7|12249.7|12257.3|12251.3|12253.9|12247.9|0
1638228300000|2021-11-29 23:25:00|12255.8|12249.8|12254.1|12248.1|12256.2|12250.2|12253.8|12247.8|0
1638228600000|2021-11-29 23:30:00|12254.3|12248.3|12256.2|12250.2|12256.5|12250.5|12253.8|12247.8|0
1638228900000|2021-11-29 23:35:00|12256.5|12250.5|12256.5|12250.5|12257.3|12251.3|12254.9|12248.9|0
1638229200000|2021-11-29 23:40:00|12256.6|12250.6|12257.2|12251.2|12258.3|12252.3|12256.2|12250.2|0
1638229500000|2021-11-29 23:45:00|12256.9|12250.9|12256.4|12250.4|12257.2|12251.2|12256.1|12250.1|0
1638229800000|2021-11-29 23:50:00|12256.5|12250.5|12255.6|12249.6|12258|12252|12255.3|12249.3|0
1638230100000|2021-11-29 23:55:00|12255.7|12249.7|12254.9|12248.9|12256.1|12250.1|12252|12246|0
1638230400000|2021-11-30 00:00:00|12255.3|12249.3|12256.4|12250.4|12257.2|12251.2|12254.1|12248.1|0
1638230700000|2021-11-30 00:05:00|12256.5|12250.5|12254.9|12248.9|12257.2|12251.2|12254.5|12248.5|0
1638231000000|2021-11-30 00:10:00|12255.3|12249.3|12251.5|12245.5|12256.4|12250.4|12251.2|12245.2|0
1638231300000|2021-11-30 00:15:00|12251.2|12245.2|12259.5|12253.5|12262.9|12256.9|12251.2|12245.2|0
1638231600000|2021-11-30 00:20:00|12259.3|12253.3|12267.1|12261.1|12267.9|12261.9|12258.7|12252.7|0
1638231900000|2021-11-30 00:25:00|12266.7|12260.7|12268|12262|12268.8|12262.8|12264.6|12258.6|0
1638232200000|2021-11-30 00:30:00|12267.9|12261.9|12271.5|12265.5|12273.2|12267.2|12265.4|12259.4|0
1638232500000|2021-11-30 00:35:00|12271.6|12265.6|12278.1|12272.1|12278.2|12272.2|12271.6|12265.6|0
1638232800000|2021-11-30 00:40:00|12278.5|12272.5|12276.3|12270.3|12279.8|12273.8|12275.5|12269.5|0
1638233100000|2021-11-30 00:45:00|12276.4|12270.4|12280.1|12274.1|12282.2|12276.2|12276.3|12270.3|0
1638233400000|2021-11-30 00:50:00|12280.3|12274.3|12283|12277|12284.7|12278.7|12280.3|12274.3|0
1638233700000|2021-11-30 00:55:00|12282.6|12276.6|12282.3|12276.3|12283.1|12277.1|12280.5|12274.5|0
1638234000000|2021-11-30 01:00:00|12282.1|12276.1|12279.8|12273.8|12283.2|12277.2|12278.1|12272.1|0
1638234300000|2021-11-30 01:05:00|12279.7|12273.7|12279.1|12273.1|12281.6|12275.6|12278.6|12272.6|0
1638234600000|2021-11-30 01:10:00|12279.5|12273.5|12281.6|12275.6|12281.6|12275.6|12279.1|12273.1|0
1638234900000|2021-11-30 01:15:00|12281.2|12275.2|12272.5|12266.5|12281.7|12275.7|12272.5|12266.5|0
1638235200000|2021-11-30 01:20:00|12272.4|12266.4|12273.1|12267.1|12273.1|12267.1|12267.2|12261.2|0
1638235500000|2021-11-30 01:25:00|12273.4|12267.4|12279|12273|12280.2|12274.2|12273.4|12267.4|0
1638235800000|2021-11-30 01:30:00|12278.8|12272.8|12274.1|12268.1|12279.9|12273.9|12272.4|12266.4|0
1638236100000|2021-11-30 01:35:00|12273.7|12267.7|12268.3|12262.3|12273.7|12267.7|12267.4|12261.4|0
1638236400000|2021-11-30 01:40:00|12268.5|12262.5|12270.9|12264.9|12271.7|12265.7|12268.3|12262.3|0
1638236700000|2021-11-30 01:45:00|12270.8|12264.8|12271.8|12265.8|12272.6|12266.6|12270|12264|0
1638237000000|2021-11-30 01:50:00|12271.4|12265.4|12271.8|12265.8|12273.5|12267.5|12271|12265|0
1638237300000|2021-11-30 01:55:00|12271.4|12265.4|12265.8|12259.8|12271.4|12265.4|12265.8|12259.8|0
1638237600000|2021-11-30 02:00:00|12265.7|12259.7|12265.8|12259.8|12267.4|12261.4|12264.1|12258.1|0
1638237900000|2021-11-30 02:05:00|12265.9|12259.9|12263.1|12257.1|12268.3|12262.3|12263.1|12257.1|0
1638238200000|2021-11-30 02:10:00|12263.5|12257.5|12258.2|12252.2|12264.8|12258.8|12258.1|12252.1|0
1638238500000|2021-11-30 02:15:00|12258.1|12252.1|12258.6|12252.6|12259.9|12253.9|12258.1|12252.1|0
1638238800000|2021-11-30 02:20:00|12258.7|12252.7|12253.1|12247.1|12259.9|12253.9|12253.1|12247.1|0
1638239100000|2021-11-30 02:25:00|12253.9|12247.9|12252.3|12246.3|12254.4|12248.4|12245.2|12239.2|0
1638239400000|2021-11-30 02:30:00|12252.1|12246.1|12245.1|12239.1|12252.3|12246.3|12243.3|12237.3|0
1638239700000|2021-11-30 02:35:00|12245|12239|12244.2|12238.2|12245.9|12239.9|12241.6|12235.6|0
1638240000000|2021-11-30 02:40:00|12244|12238|12244.7|12238.7|12246.9|12240.9|12242|12236|0
1638240300000|2021-11-30 02:45:00|12244.9|12238.9|12246.1|12240.1|12246.1|12240.1|12243.9|12237.9|0
1638240600000|2021-11-30 02:50:00|12246|12240|12248.5|12242.5|12249.8|12243.8|12245.2|12239.2|0
1638240900000|2021-11-30 02:55:00|12248.6|12242.6|12249.6|12243.6|12250.5|12244.5|12248.6|12242.6|0
1638241200000|2021-11-30 03:00:00|12249.7|12243.7|12244.5|12238.5|12250.5|12244.5|12244.5|12238.5|0
1638241500000|2021-11-30 03:05:00|12244.9|12238.9|12238.6|12232.6|12245.3|12239.3|12238|12232|0
1638241800000|2021-11-30 03:10:00|12238.8|12232.8|12232.6|12226.6|12239.4|12233.4|12232.6|12226.6|0
1638242100000|2021-11-30 03:15:00|12232|12226|12231.2|12225.2|12232.1|12226.1|12227.8|12221.8|0
1638242400000|2021-11-30 03:20:00|12231.4|12225.4|12229.6|12223.6|12233.8|12227.8|12228.7|12222.7|0
1638242700000|2021-11-30 03:25:00|12229.5|12223.5|12227.7|12221.7|12231.2|12225.2|12227.2|12221.2|0
1638243000000|2021-11-30 03:30:00|12227.8|12221.8|12233.6|12227.6|12235.3|12229.3|12227.5|12221.5|0
1638243300000|2021-11-30 03:35:00|12233.5|12227.5|12236.8|12230.8|12236.9|12230.9|12232.7|12226.7|0
1638243600000|2021-11-30 03:40:00|12236.9|12230.9|12237.2|12231.2|12238.5|12232.5|12236.4|12230.4|0
1638243900000|2021-11-30 03:45:00|12237.4|12231.4|12238.6|12232.6|12239.3|12233.3|12237.4|12231.4|0
1638244200000|2021-11-30 03:50:00|12238.8|12232.8|12239.4|12233.4|12240.4|12234.4|12238.6|12232.6|0
1638244500000|2021-11-30 03:55:00|12239.5|12233.5|12239.8|12233.8|12241.1|12235.1|12238.5|12232.5|0
1638244800000|2021-11-30 04:00:00|12240|12234|12241.5|12235.5|12243.1|12237.1|12237.8|12231.8|0
1638245100000|2021-11-30 04:05:00|12240.7|12234.7|12238.2|12232.2|12240.7|12234.7|12236.5|12230.5|0
1638245400000|2021-11-30 04:10:00|12237.8|12231.8|12236.5|12230.5|12239.9|12233.9|12236.5|12230.5|0
1638245700000|2021-11-30 04:15:00|12236.7|12230.7|12236.5|12230.5|12237.3|12231.3|12233.9|12227.9|0
1638246000000|2021-11-30 04:20:00|12236.6|12230.6|12234|12228|12236.9|12230.9|12234|12228|0
1638246300000|2021-11-30 04:25:00|12233.6|12227.6|12231.3|12225.3|12233.6|12227.6|12227.9|12221.9|0
1638246600000|2021-11-30 04:30:00|12231.4|12225.4|12228.8|12222.8|12232.3|12226.3|12228.4|12222.4|0
1638246900000|2021-11-30 04:35:00|12228.9|12222.9|12227.1|12221.1|12229.7|12223.7|12226.2|12220.2|0
1638247200000|2021-11-30 04:40:00|12226.9|12220.9|12224.8|12218.8|12227|12221|12223.6|12217.6|0
1638247500000|2021-11-30 04:45:00|12225|12219|12225.3|12219.3|12225.4|12219.4|12222.8|12216.8|0
1638247800000|2021-11-30 04:50:00|12225.2|12219.2|12227.4|12221.4|12227.5|12221.5|12224.3|12218.3|0
1638248100000|2021-11-30 04:55:00|12226.9|12220.9|12226.7|12220.7|12227.6|12221.6|12225.7|12219.7|0
1638248400000|2021-11-30 05:00:00|12226.9|12220.9|12219.8|12213.8|12227.6|12221.6|12219.8|12213.8|0
1638248700000|2021-11-30 05:05:00|12219.7|12213.7|12199.5|12193.5|12219.7|12213.7|12198.6|12192.6|0
1638249000000|2021-11-30 05:10:00|12199.6|12193.6|12177.7|12171.7|12200.4|12194.4|12177.6|12171.6|0
1638249300000|2021-11-30 05:15:00|12177.8|12171.8|12144.5|12138.5|12182.2|12176.2|12139.4|12133.4|0
1638249600000|2021-11-30 05:20:00|12144.7|12138.7|12140|12134|12147|12141|12118.7|12112.7|0
1638249900000|2021-11-30 05:25:00|12140.2|12134.2|12171.6|12165.6|12177.1|12171.1|12136.3|12130.3|0
1638250200000|2021-11-30 05:30:00|12171.5|12165.5|12168.8|12162.8|12174.6|12168.6|12153.7|12147.7|0
1638250500000|2021-11-30 05:35:00|12169|12163|12157.8|12151.8|12170.6|12164.6|12147|12141|0
1638250800000|2021-11-30 05:40:00|12157.7|12151.7|12144|12138|12157.8|12151.8|12144|12138|0
1638251100000|2021-11-30 05:45:00|12143.8|12137.8|12130.3|12124.3|12144.7|12138.7|12123.6|12117.6|0
1638251400000|2021-11-30 05:50:00|12130.4|12124.4|12133.6|12127.6|12134.8|12128.8|12126.9|12120.9|0
1638251700000|2021-11-30 05:55:00|12133.7|12127.7|12130.2|12124.2|12142.1|12136.1|12130.2|12124.2|0
1638252000000|2021-11-30 06:00:00|12130.6|12124.6|12093.3|12087.3|12138.7|12132.7|12091.1|12085.1|0
1638252300000|2021-11-30 06:05:00|12093.5|12087.5|12071.7|12065.7|12095.5|12089.5|12057|12051|0
1638252600000|2021-11-30 06:10:00|12071.8|12065.8|12090.4|12084.4|12096.7|12090.7|12071.3|12065.3|0
1638252900000|2021-11-30 06:15:00|12090.3|12084.3|12107.8|12101.8|12110.7|12104.7|12085.4|12079.4|0
1638253200000|2021-11-30 06:20:00|12107.9|12101.9|12112.8|12106.8|12132.3|12126.3|12101.3|12095.3|0
1638253500000|2021-11-30 06:25:00|12112.9|12106.9|12115.2|12109.2|12119.3|12113.3|12106.8|12100.8|0
1638253800000|2021-11-30 06:30:00|12115.1|12109.1|12108.7|12102.7|12120.2|12114.2|12107.4|12101.4|0
1638254100000|2021-11-30 06:35:00|12107.9|12101.9|12107.3|12101.3|12113.1|12107.1|12105.3|12099.3|0
1638254400000|2021-11-30 06:40:00|12107.2|12101.2|12121.3|12115.3|12124.5|12118.5|12106|12100|0
1638254700000|2021-11-30 06:45:00|12121.2|12115.2|12134|12128|12134.1|12128.1|12113.1|12107.1|0
1638255000000|2021-11-30 06:50:00|12133.9|12127.9|12119.2|12113.2|12134|12128|12117.3|12111.3|0
1638255300000|2021-11-30 06:55:00|12119.1|12113.1|12114.1|12108.1|12122.9|12116.9|12113.3|12107.3|0
1638255600000|2021-11-30 07:00:00|12112.8|12110.8|12126.3|12124.3|12126.8|12124.8|12104.8|12102.8|172
1638255900000|2021-11-30 07:05:00|12126.8|12124.8|12149.8|12147.8|12161.8|12159.8|12126.8|12124.8|174
1638256200000|2021-11-30 07:10:00|12150.3|12148.3|12138.8|12136.8|12156.8|12154.8|12125.8|12123.8|118
1638256500000|2021-11-30 07:15:00|12139.3|12137.3|12139.3|12137.3|12146.3|12144.3|12128.8|12126.8|39
1638256800000|2021-11-30 07:20:00|12138.8|12136.8|12143.8|12141.8|12148.8|12146.8|12132.8|12130.8|66
1638257100000|2021-11-30 07:25:00|12144.3|12142.3|12133.3|12131.3|12147.8|12145.8|12127.3|12125.3|91
1638257400000|2021-11-30 07:30:00|12133.8|12131.8|12116.8|12114.8|12146.3|12144.3|12116.8|12114.8|79
1638257700000|2021-11-30 07:35:00|12117.3|12115.3|12110.3|12108.3|12127.3|12125.3|12109.8|12107.8|101
1638258000000|2021-11-30 07:40:00|12110.8|12108.8|12104.3|12102.3|12120.3|12118.3|12101.8|12099.8|35
1638258300000|2021-11-30 07:45:00|12104.8|12102.8|12117.8|12115.8|12120.8|12118.8|12102.8|12100.8|61
1638258600000|2021-11-30 07:50:00|12118.8|12116.8|12129.3|12127.3|12129.3|12127.3|12105.3|12103.3|42
1638258900000|2021-11-30 07:55:00|12129.8|12127.8|12133.3|12131.3|12140.3|12138.3|12125.8|12123.8|104
1638259200000|2021-11-30 08:00:00|12134.3|12132.3|12148.8|12146.8|12152.8|12150.8|12122.8|12120.8|1098
1638259500000|2021-11-30 08:05:00|12148.3|12146.3|12124.3|12122.3|12151.3|12149.3|12116.3|12114.3|751
1638259800000|2021-11-30 08:10:00|12124.8|12122.8|12104.8|12102.8|12130.8|12128.8|12097.8|12095.8|790
1638260100000|2021-11-30 08:15:00|12103.8|12101.8|12114.8|12112.8|12124.3|12122.3|12095.8|12093.8|524
1638260400000|2021-11-30 08:20:00|12114.3|12112.3|12109.8|12107.8|12115.8|12113.8|12092.8|12090.8|400
1638260700000|2021-11-30 08:25:00|12109.3|12107.3|12146.3|12144.3|12147.3|12145.3|12103.8|12101.8|453
1638261000000|2021-11-30 08:30:00|12145.8|12143.8|12134.3|12132.3|12154.3|12152.3|12133.3|12131.3|422
1638261300000|2021-11-30 08:35:00|12135.3|12133.3|12111.8|12109.8|12139.3|12137.3|12110.3|12108.3|403
1638261600000|2021-11-30 08:40:00|12112.2|12110.2|12107.2|12105.2|12120.2|12118.2|12099.7|12097.7|647
1638261900000|2021-11-30 08:45:00|12106.7|12104.7|12078.2|12076.2|12107.7|12105.7|12075.2|12073.2|554
1638262200000|2021-11-30 08:50:00|12077.7|12075.7|12111.7|12109.7|12114.2|12112.2|12074.7|12072.7|315
1638262500000|2021-11-30 08:55:00|12112.2|12110.2|12116.7|12114.7|12127.2|12125.2|12111.7|12109.7|573
1638262800000|2021-11-30 09:00:00|12115.7|12113.7|12077.2|12075.2|12117.2|12115.2|12076.2|12074.2|406
1638263100000|2021-11-30 09:05:00|12077.7|12075.7|12079.7|12077.7|12089.2|12087.2|12072.7|12070.7|347
1638263400000|2021-11-30 09:10:00|12079.2|12077.2|12080.7|12078.7|12082.7|12080.7|12072.7|12070.7|277
1638263700000|2021-11-30 09:15:00|12079.2|12077.2|12100.2|12098.2|12105.2|12103.2|12076.7|12074.7|634
1638264000000|2021-11-30 09:20:00|12099.7|12097.7|12103.7|12101.7|12114.7|12112.7|12090.2|12088.2|416
1638264300000|2021-11-30 09:25:00|12103.2|12101.2|12092.2|12090.2|12113.7|12111.7|12087.7|12085.7|321
1638264600000|2021-11-30 09:30:00|12092.7|12090.7|12098.2|12096.2|12101.2|12099.2|12072.7|12070.7|334
1638264900000|2021-11-30 09:35:00|12098.7|12096.7|12111.2|12109.2|12115.2|12113.2|12090.2|12088.2|247
1638265200000|2021-11-30 09:40:00|12111.7|12109.7|12105.7|12103.7|12122.2|12120.2|12098.7|12096.7|450
1638265500000|2021-11-30 09:45:00|12105.2|12103.2|12098.2|12096.2|12109.7|12107.7|12093.2|12091.2|196
1638265800000|2021-11-30 09:50:00|12099.2|12097.2|12104.2|12102.2|12115.2|12113.2|12096.7|12094.7|551
1638266100000|2021-11-30 09:55:00|12103.7|12101.7|12124.7|12122.7|12125.2|12123.2|12102.7|12100.7|201
1638266400000|2021-11-30 10:00:00|12124.2|12122.2|12139.2|12137.2|12139.2|12137.2|12124.2|12122.2|288
1638266700000|2021-11-30 10:05:00|12138.2|12136.2|12125.2|12123.2|12143.2|12141.2|12118.2|12116.2|330
1638267000000|2021-11-30 10:10:00|12126.2|12124.2|12131.2|12129.2|12134.2|12132.2|12121.2|12119.2|223
1638267300000|2021-11-30 10:15:00|12130.7|12128.7|12122.2|12120.2|12130.7|12128.7|12120.2|12118.2|171
1638267600000|2021-11-30 10:20:00|12121.7|12119.7|12115.2|12113.2|12128.2|12126.2|12114.2|12112.2|200
1638267900000|2021-11-30 10:25:00|12114.2|12112.2|12122.2|12120.2|12130.7|12128.7|12111.2|12109.2|190
1638268200000|2021-11-30 10:30:00|12121.2|12119.2|12133.7|12131.7|12140.2|12138.2|12118.7|12116.7|248
1638268500000|2021-11-30 10:35:00|12133.2|12131.2|12132.7|12130.7|12133.2|12131.2|12124.2|12122.2|189
1638268800000|2021-11-30 10:40:00|12133.2|12131.2|12131.2|12129.2|12134.2|12132.2|12128.7|12126.7|130
1638269100000|2021-11-30 10:45:00|12130.7|12128.7|12124.2|12122.2|12130.7|12128.7|12114.7|12112.7|213
1638269400000|2021-11-30 10:50:00|12123.7|12121.7|12136.2|12134.2|12138.2|12136.2|12123.2|12121.2|348
1638269700000|2021-11-30 10:55:00|12135.2|12133.2|12144.2|12142.2|12153.2|12151.2|12135.2|12133.2|364
1638270000000|2021-11-30 11:00:00|12144.7|12142.7|12124.7|12122.7|12152.2|12150.2|12123.2|12121.2|248
1638270300000|2021-11-30 11:05:00|12124.2|12122.2|12112.7|12110.7|12124.2|12122.2|12109.2|12107.2|193
1638270600000|2021-11-30 11:10:00|12112.2|12110.2|12100.2|12098.2|12118.2|12116.2|12100.2|12098.2|229
1638270900000|2021-11-30 11:15:00|12100.7|12098.7|12106.2|12104.2|12106.7|12104.7|12091.2|12089.2|317
1638271200000|2021-11-30 11:20:00|12105.2|12103.2|12097.7|12095.7|12108.2|12106.2|12093.2|12091.2|235
1638271500000|2021-11-30 11:25:00|12097.2|12095.2|12099.7|12097.7|12110.7|12108.7|12094.2|12092.2|219
1638271800000|2021-11-30 11:30:00|12100.2|12098.2|12108.2|12106.2|12108.7|12106.7|12096.2|12094.2|226
1638272100000|2021-11-30 11:35:00|12107.7|12105.7|12104.7|12102.7|12110.2|12108.2|12098.2|12096.2|127
1638272400000|2021-11-30 11:40:00|12105.2|12103.2|12106.7|12104.7|12110.2|12108.2|12104.2|12102.2|127
1638272700000|2021-11-30 11:45:00|12106.2|12104.2|12109.2|12107.2|12115.2|12113.2|12105.2|12103.2|152
1638273000000|2021-11-30 11:50:00|12108.7|12106.7|12119.2|12117.2|12122.2|12120.2|12107.7|12105.7|323
1638273300000|2021-11-30 11:55:00|12118.7|12116.7|12128.2|12126.2|12130.2|12128.2|12117.2|12115.2|147
1638273600000|2021-11-30 12:00:00|12127.2|12125.2|12124.2|12122.2|12135.7|12133.7|12122.2|12120.2|170
1638273900000|2021-11-30 12:05:00|12125.2|12123.2|12138.2|12136.2|12138.7|12136.7|12125.2|12123.2|175
1638274200000|2021-11-30 12:10:00|12137.2|12135.2|12135.2|12133.2|12138.7|12136.7|12132.2|12130.2|156
1638274500000|2021-11-30 12:15:00|12135.7|12133.7|12127.2|12125.2|12136.7|12134.7|12126.2|12124.2|228
1638274800000|2021-11-30 12:20:00|12128.2|12126.2|12146.2|12144.2|12148.2|12146.2|12127.2|12125.2|192
1638275100000|2021-11-30 12:25:00|12146.7|12144.7|12149.2|12147.2|12154.2|12152.2|12146.2|12144.2|311
1638275400000|2021-11-30 12:30:00|12148.2|12146.2|12147.2|12145.2|12155.2|12153.2|12146.2|12144.2|310
1638275700000|2021-11-30 12:35:00|12146.2|12144.2|12146.2|12144.2|12150.2|12148.2|12143.2|12141.2|228
1638276000000|2021-11-30 12:40:00|12145|12143|12140|12138|12150|12148|12138|12136|153
1638276300000|2021-11-30 12:45:00|12141|12139|12133.5|12131.5|12142|12140|12132|12130|157
1638276600000|2021-11-30 12:50:00|12134|12132|12142|12140|12145.5|12143.5|12131.5|12129.5|135
1638276900000|2021-11-30 12:55:00|12141|12139|12149|12147|12150|12148|12141|12139|71
1638277200000|2021-11-30 13:00:00|12150|12148|12148|12146|12157|12155|12147|12145|1808
1638277500000|2021-11-30 13:05:00|12147.5|12145.5|12154|12152|12154|12152|12138|12136|222
1638277800000|2021-11-30 13:10:00|12153.5|12151.5|12147|12145|12153.5|12151.5|12143|12141|266
1638278100000|2021-11-30 13:15:00|12149|12147|12156|12154|12157.5|12155.5|12146.5|12144.5|238
1638278400000|2021-11-30 13:20:00|12157|12155|12138|12136|12158|12156|12138|12136|318
1638278700000|2021-11-30 13:25:00|12139|12137|12141|12139|12149.5|12147.5|12137|12135|219
1638279000000|2021-11-30 13:30:00|12140.5|12138.5|12135|12133|12142|12140|12125.5|12123.5|275
1638279300000|2021-11-30 13:35:00|12134.5|12132.5|12139|12137|12139|12137|12129|12127|660
1638279600000|2021-11-30 13:40:00|12139.5|12137.5|12151|12149|12151|12149|12139.5|12137.5|166
1638279900000|2021-11-30 13:45:00|12151.5|12149.5|12164|12162|12164|12162|12150|12148|188
1638280200000|2021-11-30 13:50:00|12164.5|12162.5|12171.5|12169.5|12174.5|12172.5|12161|12159|421
1638280500000|2021-11-30 13:55:00|12172|12170|12176.5|12174.5|12177|12175|12162|12160|329
1638280800000|2021-11-30 14:00:00|12176|12174|12179|12177|12183|12181|12174|12172|394
1638281100000|2021-11-30 14:05:00|12179.5|12177.5|12183|12181|12187.5|12185.5|12173|12171|313
1638281400000|2021-11-30 14:10:00|12183.5|12181.5|12189|12187|12192|12190|12183.5|12181.5|249
1638281700000|2021-11-30 14:15:00|12188.5|12186.5|12196.5|12194.5|12198.5|12196.5|12182|12180|228
1638282000000|2021-11-30 14:20:00|12197|12195|12211|12209|12212.5|12210.5|12196.5|12194.5|289
1638282300000|2021-11-30 14:25:00|12210.5|12208.5|12193|12191|12214.5|12212.5|12193|12191|371
1638282600000|2021-11-30 14:30:00|12193.5|12191.5|12181|12179|12199.5|12197.5|12177|12175|661
1638282900000|2021-11-30 14:35:00|12183|12181|12176|12174|12186|12184|12166.5|12164.5|555
1638283200000|2021-11-30 14:40:00|12178|12176|12188|12186|12195|12193|12172|12170|561
1638283500000|2021-11-30 14:45:00|12188.5|12186.5|12183|12181|12190|12188|12175.5|12173.5|447
1638283800000|2021-11-30 14:50:00|12184|12182|12179|12177|12186.5|12184.5|12174|12172|431
1638284100000|2021-11-30 14:55:00|12178|12176|12184|12182|12197.5|12195.5|12177|12175|451
1638284400000|2021-11-30 15:00:00|12185|12183|12201|12199|12202|12200|12181|12179|581
1638284700000|2021-11-30 15:05:00|12202|12200|12220|12218|12224.5|12222.5|12199|12197|483
1638285000000|2021-11-30 15:10:00|12218.9|12216.9|12208.9|12206.9|12223.4|12221.4|12205.9|12203.9|523
1638285300000|2021-11-30 15:15:00|12205.9|12203.9|12214.9|12212.9|12223.9|12221.9|12205.9|12203.9|408
1638285600000|2021-11-30 15:20:00|12214.4|12212.4|12198.9|12196.9|12214.9|12212.9|12197.9|12195.9|415
1638285900000|2021-11-30 15:25:00|12199.4|12197.4|12210.9|12208.9|12212.4|12210.4|12194.9|12192.9|506
1638286200000|2021-11-30 15:30:00|12212.9|12210.9|12230.9|12228.9|12237.4|12235.4|12208.9|12206.9|847
1638286500000|2021-11-30 15:35:00|12231.4|12229.4|12216.4|12214.4|12237.9|12235.9|12205.4|12203.4|662
1638286800000|2021-11-30 15:40:00|12216.9|12214.9|12223.9|12221.9|12227.9|12225.9|12216.9|12214.9|477
1638287100000|2021-11-30 15:45:00|12225.9|12223.9|12212.4|12210.4|12233.9|12231.9|12210.9|12208.9|519
1638287400000|2021-11-30 15:50:00|12212.9|12210.9|12192.9|12190.9|12212.9|12210.9|12190.9|12188.9|567
1638287700000|2021-11-30 15:55:00|12193.9|12191.9|12175.4|12173.4|12197.9|12195.9|12175.4|12173.4|762
1638288000000|2021-11-30 16:00:00|12175.9|12173.9|12171.9|12169.9|12177.9|12175.9|12153.9|12151.9|993
1638288300000|2021-11-30 16:05:00|12171.4|12169.4|12183.9|12181.9|12189.4|12187.4|12167.9|12165.9|863
1638288600000|2021-11-30 16:10:00|12183.4|12181.4|12205.4|12203.4|12206.4|12204.4|12177.9|12175.9|786
1638288900000|2021-11-30 16:15:00|12204.9|12202.9|12206.9|12204.9|12223.4|12221.4|12202.4|12200.4|1424
1638289200000|2021-11-30 16:20:00|12203.9|12201.9|12181.4|12179.4|12215.9|12213.9|12176.9|12174.9|1781
1638289500000|2021-11-30 16:25:00|12180.4|12178.4|12154.9|12152.9|12193.9|12191.9|12153.9|12151.9|5771
1638289800000|2021-11-30 16:30:00|12149.4|12147.4|12147.4|12145.4|12165.4|12163.4|12143.9|12141.9|3334
1638290100000|2021-11-30 16:35:00|12144.4|12142.4|12153.4|12151.4|12164.9|12162.9|12143.9|12141.9|1127
1638290400000|2021-11-30 16:40:00|12153.9|12151.9|12154.9|12152.9|12158.4|12156.4|12136.4|12134.4|945
1638290700000|2021-11-30 16:45:00|12154.4|12152.4|12162.9|12160.9|12168.4|12166.4|12151.4|12149.4|859
1638291000000|2021-11-30 16:50:00|12162.4|12160.4|12154.9|12152.9|12163.4|12161.4|12153.4|12151.4|337
1638291300000|2021-11-30 16:55:00|12155.4|12153.4|12163.4|12161.4|12164.9|12162.9|12153.9|12151.9|440
1638291600000|2021-11-30 17:00:00|12164.4|12162.4|12158.9|12156.9|12169.9|12167.9|12155.4|12153.4|338
1638291900000|2021-11-30 17:05:00|12158.4|12156.4|12155.4|12153.4|12166.4|12164.4|12151.9|12149.9|124
1638292200000|2021-11-30 17:10:00|12155.9|12153.9|12156.9|12154.9|12163.9|12161.9|12150.4|12148.4|110
1638292500000|2021-11-30 17:15:00|12157.4|12155.4|12166.9|12164.9|12168.4|12166.4|12156.9|12154.9|90
1638292800000|2021-11-30 17:20:00|12167.4|12165.4|12169.4|12167.4|12169.4|12167.4|12160.9|12158.9|57
1638293100000|2021-11-30 17:25:00|12168.9|12166.9|12167.9|12165.9|12170.4|12168.4|12163.9|12161.9|93
1638293400000|2021-11-30 17:30:00|12167.4|12165.4|12169.4|12167.4|12173.9|12171.9|12162.9|12160.9|53
1638293700000|2021-11-30 17:35:00|12169.9|12167.9|12164.9|12162.9|12170.9|12168.9|12161.9|12159.9|11
1638294000000|2021-11-30 17:40:00|12165.4|12163.4|12168.9|12166.9|12171.4|12169.4|12160.9|12158.9|23
1638294300000|2021-11-30 17:45:00|12169.4|12167.4|12163.9|12161.9|12171.9|12169.9|12162.9|12160.9|52
1638294600000|2021-11-30 17:50:00|12164.4|12162.4|12167.4|12165.4|12170.4|12168.4|12162.9|12160.9|70
1638294900000|2021-11-30 17:55:00|12167.9|12165.9|12160.9|12158.9|12169.4|12167.4|12154.9|12152.9|22
1638295200000|2021-11-30 18:00:00|12161.9|12159.9|12157.4|12155.4|12163.9|12161.9|12156.4|12154.4|18
1638295500000|2021-11-30 18:05:00|12157.9|12155.9|12154.9|12152.9|12162.9|12160.9|12154.9|12152.9|20
1638295800000|2021-11-30 18:10:00|12154.4|12152.4|12154.4|12152.4|12157.9|12155.9|12153.4|12151.4|18
1638296100000|2021-11-30 18:15:00|12154.9|12152.9|12155.9|12153.9|12158.4|12156.4|12154.4|12152.4|5
1638296400000|2021-11-30 18:20:00|12155.4|12153.4|12161.4|12159.4|12162.4|12160.4|12149.9|12147.9|34
1638296700000|2021-11-30 18:25:00|12160.9|12158.9|12159.9|12157.9|12166.4|12164.4|12158.4|12156.4|24
1638297000000|2021-11-30 18:30:00|12159.4|12157.4|12165.4|12163.4|12167.9|12165.9|12159.4|12157.4|23
1638297300000|2021-11-30 18:35:00|12164.9|12162.9|12175.9|12173.9|12177.9|12175.9|12164.9|12162.9|65
1638297600000|2021-11-30 18:40:00|12176.4|12174.4|12175.4|12173.4|12178.4|12176.4|12173.9|12171.9|21
1638297900000|2021-11-30 18:45:00|12175.9|12173.9|12177.9|12175.9|12178.4|12176.4|12173.4|12171.4|25
1638298200000|2021-11-30 18:50:00|12178.4|12176.4|12184.9|12182.9|12185.4|12183.4|12177.4|12175.4|22
1638298500000|2021-11-30 18:55:00|12185.4|12183.4|12192.4|12190.4|12192.4|12190.4|12184.4|12182.4|22
1638298800000|2021-11-30 19:00:00|12191.9|12189.9|12188.4|12186.4|12194.4|12192.4|12185.4|12183.4|62
1638299100000|2021-11-30 19:05:00|12188.9|12186.9|12189.9|12187.9|12192.4|12190.4|12183.9|12181.9|29
1638299400000|2021-11-30 19:10:00|12190.4|12188.4|12194.4|12192.4|12198.4|12196.4|12189.4|12187.4|31
1638299700000|2021-11-30 19:15:00|12194.9|12192.9|12194.9|12192.9|12195.9|12193.9|12188.9|12186.9|59
1638300000000|2021-11-30 19:20:00|12195.4|12193.4|12190.4|12188.4|12196.4|12194.4|12189.9|12187.9|11
1638300300000|2021-11-30 19:25:00|12189.9|12187.9|12183.9|12181.9|12197.9|12195.9|12183.9|12181.9|73
1638300600000|2021-11-30 19:30:00|12183.4|12181.4|12187.4|12185.4|12190.9|12188.9|12182.4|12180.4|40
1638300900000|2021-11-30 19:35:00|12186.9|12184.9|12182.9|12180.9|12190.9|12188.9|12182.9|12180.9|23
1638301200000|2021-11-30 19:40:00|12183.4|12181.4|12173.9|12171.9|12186.4|12184.4|12169.9|12167.9|21
1638301500000|2021-11-30 19:45:00|12174.4|12172.4|12157.9|12155.9|12174.4|12172.4|12156.9|12154.9|33
1638301800000|2021-11-30 19:50:00|12158.4|12156.4|12153.4|12151.4|12164.9|12162.9|12149.4|12147.4|45
1638302100000|2021-11-30 19:55:00|12153.9|12151.9|12152.4|12150.4|12153.9|12151.9|12149.4|12147.4|12
1638302400000|2021-11-30 20:00:00|12151.4|12149.4|12154.4|12152.4|12158.4|12156.4|12146.9|12144.9|35
1638302700000|2021-11-30 20:05:00|12154.9|12152.9|12153.9|12151.9|12159.9|12157.9|12152.9|12150.9|47
1638303000000|2021-11-30 20:10:00|12154.4|12152.4|12157.9|12155.9|12161.4|12159.4|12149.9|12147.9|67
1638303300000|2021-11-30 20:15:00|12158.4|12156.4|12159.9|12157.9|12162.4|12160.4|12154.9|12152.9|33
1638303600000|2021-11-30 20:20:00|12160.4|12158.4|12160.9|12158.9|12167.9|12165.9|12158.9|12156.9|77
1638303900000|2021-11-30 20:25:00|12161.4|12159.4|12160.9|12158.9|12169.4|12167.4|12153.9|12151.9|87
1638304200000|2021-11-30 20:30:00|12160.4|12158.4|12174.4|12172.4|12175.9|12173.9|12157.4|12155.4|87
1638304500000|2021-11-30 20:35:00|12173.4|12171.4|12168.4|12166.4|12175.9|12173.9|12166.4|12164.4|97
1638304800000|2021-11-30 20:40:00|12166.9|12164.9|12174.9|12172.9|12175.9|12173.9|12164.4|12162.4|76
1638305100000|2021-11-30 20:45:00|12175.4|12173.4|12162.9|12160.9|12185.9|12183.9|12162.9|12160.9|76
1638305400000|2021-11-30 20:50:00|12162.4|12160.4|12148.9|12146.9|12162.4|12160.4|12146.9|12144.9|153
1638305700000|2021-11-30 20:55:00|12149.4|12147.4|12142.7|12136.7|12162.4|12160.4|12142.4|12136.7|108
1638306000000|2021-11-30 21:00:00|12140.1|12134.1|12169.4|12163.4|12169.7|12163.7|12136.6|12130.6|2
1638306300000|2021-11-30 21:05:00|12169.2|12163.2|12160.4|12154.4|12171.7|12165.7|12159.6|12153.6|0
1638306600000|2021-11-30 21:10:00|12160.5|12154.5|12162.9|12156.9|12167.7|12161.7|12160.1|12154.1|0
1638306900000|2021-11-30 21:15:00|12163|12157|12164.9|12158.9|12167.3|12161.3|12161.7|12155.7|0
1638307200000|2021-11-30 21:20:00|12165.1|12159.1|12164.5|12158.5|12170.2|12164.2|12163.7|12157.7|0
1638307500000|2021-11-30 21:25:00|12164.4|12158.4|12166.9|12160.9|12168.1|12162.1|12162.9|12156.9|0
1638307800000|2021-11-30 21:30:00|12167.3|12161.3|12164.8|12158.8|12168.9|12162.9|12163.2|12157.2|0
1638308100000|2021-11-30 21:35:00|12164.5|12158.5|12167.3|12161.3|12167.3|12161.3|12163.7|12157.7|0
1638308400000|2021-11-30 21:40:00|12167.4|12161.4|12166.9|12160.9|12168.4|12162.4|12166.9|12160.9|0
1638308700000|2021-11-30 21:45:00|12167|12161|12172.5|12166.5|12173.3|12167.3|12167|12161|0
1638309000000|2021-11-30 21:50:00|12172.2|12166.2|12170.5|12164.5|12173.3|12167.3|12170.2|12164.2|0
1638309300000|2021-11-30 21:55:00|12170.6|12164.6|12174|12168|12174.4|12168.4|12170.6|12164.6|0
1638309600000|2021-11-30 22:00:00|12173.8|12167.8|12173.6|12167.6|12174|12168|12173.6|12167.6|0
1638309900000|2021-11-30 22:05:00|12173.7|12167.7|12173.7|12167.7|12173.8|12167.8|12173.4|12167.4|0
1638310200000|2021-11-30 22:10:00|12173.9|12167.9|12173.8|12167.8|12173.9|12167.9|12173.5|12167.5|0
1638310500000|2021-11-30 22:15:00|12173.6|12167.6|12173.8|12167.8|12173.8|12167.8|12173.4|12167.4|0
1638310800000|2021-11-30 22:20:00|12173.6|12167.6|12173.6|12167.6|12173.8|12167.8|12173.1|12167.1|0
1638311100000|2021-11-30 22:25:00|12173.5|12167.5|12173.8|12167.8|12173.8|12167.8|12173.5|12167.5|0
1638311400000|2021-11-30 22:30:00|12173.5|12167.5|12173.9|12167.9|12173.9|12167.9|12173.4|12167.4|0
1638311700000|2021-11-30 22:35:00|12173.6|12167.6|12173.4|12167.4|12173.8|12167.8|12173.2|12167.2|0
1638312000000|2021-11-30 22:40:00|12173.1|12167.1|12173.6|12167.6|12174|12168|12173.1|12167.1|0
1638312300000|2021-11-30 22:45:00|12173.5|12167.5|12173.6|12167.6|12173.9|12167.9|12173.2|12167.2|0
1638312600000|2021-11-30 22:50:00|12173.4|12167.4|12173.8|12167.8|12173.8|12167.8|12172.7|12166.7|0
1638312900000|2021-11-30 22:55:00|12173.5|12167.5|12174.6|12168.6|12174.8|12168.8|12172.9|12166.9|0
1638313200000|2021-11-30 23:00:00|12175.1|12169.1|12184.2|12178.2|12189.4|12183.4|12175.1|12169.1|0
1638313500000|2021-11-30 23:05:00|12184.4|12178.4|12180.8|12174.8|12186.2|12180.2|12180.8|12174.8|0
1638313800000|2021-11-30 23:10:00|12181.2|12175.2|12178.7|12172.7|12182.5|12176.5|12178|12172|0
1638314100000|2021-11-30 23:15:00|12178.9|12172.9|12177.7|12171.7|12181.6|12175.6|12176.8|12170.8|0
1638314400000|2021-11-30 23:20:00|12177.9|12171.9|12178.9|12172.9|12181|12175|12176.1|12170.1|0
1638314700000|2021-11-30 23:25:00|12178.5|12172.5|12178.5|12172.5|12182.1|12176.1|12178.1|12172.1|0
1638315000000|2021-11-30 23:30:00|12178.6|12172.6|12181|12175|12183.3|12177.3|12178.6|12172.6|0
1638315300000|2021-11-30 23:35:00|12181.1|12175.1|12179.3|12173.3|12182.6|12176.6|12178.1|12172.1|0
1638315600000|2021-11-30 23:40:00|12179.7|12173.7|12171.2|12165.2|12180.1|12174.1|12170.9|12164.9|0
1638315900000|2021-11-30 23:45:00|12171.3|12165.3|12169.2|12163.2|12176.4|12170.4|12166.8|12160.8|0
1638316200000|2021-11-30 23:50:00|12169.3|12163.3|12171.7|12165.7|12173.7|12167.7|12169.2|12163.2|0
1638316500000|2021-11-30 23:55:00|12171.9|12165.9|12173.7|12167.7|12173.7|12167.7|12170.4|12164.4|0
1638316800000|2021-12-01 00:00:00|12173.8|12167.8|12181|12175|12181.8|12175.8|12173.3|12167.3|0
1638317100000|2021-12-01 00:05:00|12181.2|12175.2|12178.2|12172.2|12185.7|12179.7|12177.7|12171.7|0
1638317400000|2021-12-01 00:10:00|12178.5|12172.5|12170.5|12164.5|12179.8|12173.8|12169.2|12163.2|0
1638317700000|2021-12-01 00:15:00|12170.4|12164.4|12145.7|12139.7|12176.4|12170.4|12142.2|12136.2|0
1638318000000|2021-12-01 00:20:00|12145.5|12139.5|12152|12146|12152.1|12146.1|12140.6|12134.6|0
1638318300000|2021-12-01 00:25:00|12151.6|12145.6|12141.8|12135.8|12153.7|12147.7|12141.8|12135.8|0
1638318600000|2021-12-01 00:30:00|12141.9|12135.9|12147.3|12141.3|12150.3|12144.3|12141.9|12135.9|0
1638318900000|2021-12-01 00:35:00|12147.5|12141.5|12143.4|12137.4|12147.7|12141.7|12134.8|12128.8|0
1638319200000|2021-12-01 00:40:00|12143.5|12137.5|12154.3|12148.3|12157.3|12151.3|12143.4|12137.4|0
1638319500000|2021-12-01 00:45:00|12154.5|12148.5|12158|12152|12162.7|12156.7|12153.6|12147.6|0
1638319800000|2021-12-01 00:50:00|12157.8|12151.8|12152.6|12146.6|12159.3|12153.3|12150.9|12144.9|0
1638320100000|2021-12-01 00:55:00|12152.5|12146.5|12150.5|12144.5|12155|12149|12146.5|12140.5|0
1638320400000|2021-12-01 01:00:00|12150.4|12144.4|12149.6|12143.6|12150.4|12144.4|12139.2|12133.2|0
1638320700000|2021-12-01 01:05:00|12149.2|12143.2|12154.3|12148.3|12159|12153|12148.7|12142.7|0
1638321000000|2021-12-01 01:10:00|12154.2|12148.2|12167.2|12161.2|12170.1|12164.1|12152.1|12146.1|0
1638321300000|2021-12-01 01:15:00|12167.1|12161.1|12170.8|12164.8|12173.4|12167.4|12164.4|12158.4|0
1638321600000|2021-12-01 01:20:00|12170.9|12164.9|12165.4|12159.4|12175.2|12169.2|12163.4|12157.4|0
1638321900000|2021-12-01 01:25:00|12165|12159|12168.7|12162.7|12168.8|12162.8|12163.4|12157.4|0
1638322200000|2021-12-01 01:30:00|12168.6|12162.6|12171|12165|12176.1|12170.1|12166.2|12160.2|0
1638322500000|2021-12-01 01:35:00|12170.8|12164.8|12175|12169|12175.8|12169.8|12170.6|12164.6|0
1638322800000|2021-12-01 01:40:00|12175.3|12169.3|12177.1|12171.1|12177.1|12171.1|12167.1|12161.1|0
1638323100000|2021-12-01 01:45:00|12177.3|12171.3|12178.3|12172.3|12181.4|12175.4|12175.8|12169.8|0
1638323400000|2021-12-01 01:50:00|12178.1|12172.1|12187.1|12181.1|12190.6|12184.6|12176.5|12170.5|0
1638323700000|2021-12-01 01:55:00|12187.2|12181.2|12185.6|12179.6|12192.2|12186.2|12182.2|12176.2|0
1638324000000|2021-12-01 02:00:00|12185.4|12179.4|12196.6|12190.6|12198.3|12192.3|12184.3|12178.3|0
1638324300000|2021-12-01 02:05:00|12197|12191|12195.1|12189.1|12200.2|12194.2|12194.6|12188.6|0
1638324600000|2021-12-01 02:10:00|12195.9|12189.9|12194.7|12188.7|12197.7|12191.7|12190.7|12184.7|0
1638324900000|2021-12-01 02:15:00|12195|12189|12199.7|12193.7|12199.8|12193.8|12193.7|12187.7|0
1638325200000|2021-12-01 02:20:00|12199.3|12193.3|12197.2|12191.2|12200.7|12194.7|12196.3|12190.3|0
1638325500000|2021-12-01 02:25:00|12197.3|12191.3|12202.1|12196.1|12203.4|12197.4|12195.9|12189.9|0
1638325800000|2021-12-01 02:30:00|12202.3|12196.3|12200.8|12194.8|12206.9|12200.9|12200.7|12194.7|0
1638326100000|2021-12-01 02:35:00|12200.7|12194.7|12201.2|12195.2|12203.7|12197.7|12200|12194|0
1638326400000|2021-12-01 02:40:00|12200.8|12194.8|12201.1|12195.1|12202|12196|12199.3|12193.3|0
1638326700000|2021-12-01 02:45:00|12201.2|12195.2|12195.1|12189.1|12202|12196|12194.3|12188.3|0
1638327000000|2021-12-01 02:50:00|12195.2|12189.2|12203.9|12197.9|12206|12200|12195.1|12189.1|0
1638327300000|2021-12-01 02:55:00|12203.7|12197.7|12206|12200|12206|12200|12203.5|12197.5|0
1638327600000|2021-12-01 03:00:00|12205.8|12199.8|12201.6|12195.6|12205.8|12199.8|12196.9|12190.9|0
1638327900000|2021-12-01 03:05:00|12201.1|12195.1|12196|12190|12201.1|12195.1|12194.3|12188.3|0
1638328200000|2021-12-01 03:10:00|12195.8|12189.8|12195.5|12189.5|12195.8|12189.8|12192.6|12186.6|0
1638328500000|2021-12-01 03:15:00|12195.7|12189.7|12196.1|12190.1|12197.8|12191.8|12195.2|12189.2|0
1638328800000|2021-12-01 03:20:00|12196.2|12190.2|12192.7|12186.7|12197|12191|12191|12185|0
1638329100000|2021-12-01 03:25:00|12193.1|12187.1|12197.8|12191.8|12198.2|12192.2|12193.1|12187.1|0
1638329400000|2021-12-01 03:30:00|12197.4|12191.4|12197.7|12191.7|12198.6|12192.6|12194.4|12188.4|0
1638329700000|2021-12-01 03:35:00|12197.8|12191.8|12195|12189|12201.1|12195.1|12195|12189|0
1638330000000|2021-12-01 03:40:00|12195.1|12189.1|12179.5|12173.5|12195.5|12189.5|12178.6|12172.6|0
1638330300000|2021-12-01 03:45:00|12179.2|12173.2|12181.6|12175.6|12185.2|12179.2|12178.7|12172.7|0
1638330600000|2021-12-01 03:50:00|12181.7|12175.7|12186.9|12180.9|12187.4|12181.4|12181.7|12175.7|0
1638330900000|2021-12-01 03:55:00|12187.1|12181.1|12188.7|12182.7|12189.2|12183.2|12184.9|12178.9|0
1638331200000|2021-12-01 04:00:00|12188.9|12182.9|12194.5|12188.5|12194.6|12188.6|12188.9|12182.9|0
1638331500000|2021-12-01 04:05:00|12194.9|12188.9|12192.8|12186.8|12195.3|12189.3|12191.1|12185.1|0
1638331800000|2021-12-01 04:10:00|12192.9|12186.9|12194.6|12188.6|12194.6|12188.6|12191.9|12185.9|0
1638332100000|2021-12-01 04:15:00|12194.2|12188.2|12192.9|12186.9|12195.4|12189.4|12192.9|12186.9|0
1638332400000|2021-12-01 04:20:00|12192.5|12186.5|12193.7|12187.7|12195.4|12189.4|12192.1|12186.1|0
1638332700000|2021-12-01 04:25:00|12193.6|12187.6|12195.8|12189.8|12196.2|12190.2|12192.8|12186.8|0
1638333000000|2021-12-01 04:30:00|12195.6|12189.6|12206|12200|12206.6|12200.6|12195.4|12189.4|0
1638333300000|2021-12-01 04:35:00|12205.8|12199.8|12207.8|12201.8|12207.9|12201.9|12204|12198|0
1638333600000|2021-12-01 04:40:00|12207.9|12201.9|12207|12201|12209.6|12203.6|12204.3|12198.3|0
1638333900000|2021-12-01 04:45:00|12206.6|12200.6|12206.2|12200.2|12209.7|12203.7|12206.2|12200.2|0
1638334200000|2021-12-01 04:50:00|12206.1|12200.1|12206.2|12200.2|12208.7|12202.7|12203.5|12197.5|0
1638334500000|2021-12-01 04:55:00|12206.1|12200.1|12208.8|12202.8|12210.6|12204.6|12205.3|12199.3|0
1638334800000|2021-12-01 05:00:00|12208.9|12202.9|12203|12197|12209.7|12203.7|12202.1|12196.1|0
1638335100000|2021-12-01 05:05:00|12203.2|12197.2|12202.7|12196.7|12204.4|12198.4|12202.6|12196.6|0
1638335400000|2021-12-01 05:10:00|12202.6|12196.6|12200.6|12194.6|12202.6|12196.6|12200|12194|0
1638335700000|2021-12-01 05:15:00|12200.7|12194.7|12202.9|12196.9|12203.8|12197.8|12200.7|12194.7|0
1638336000000|2021-12-01 05:20:00|12203|12197|12207.4|12201.4|12207.4|12201.4|12203|12197|0
1638336300000|2021-12-01 05:25:00|12206.9|12200.9|12204.7|12198.7|12208.3|12202.3|12203.9|12197.9|0
1638336600000|2021-12-01 05:30:00|12204.9|12198.9|12202.1|12196.1|12208.2|12202.2|12201.8|12195.8|0
1638336900000|2021-12-01 05:35:00|12202|12196|12207.4|12201.4|12207.4|12201.4|12202|12196|0
1638337200000|2021-12-01 05:40:00|12207.5|12201.5|12207.4|12201.4|12208.3|12202.3|12206.4|12200.4|0
1638337500000|2021-12-01 05:45:00|12207.8|12201.8|12207|12201|12208.3|12202.3|12206.6|12200.6|0
1638337800000|2021-12-01 05:50:00|12206.8|12200.8|12203.1|12197.1|12207|12201|12202.3|12196.3|0
1638338100000|2021-12-01 05:55:00|12204|12198|12201.4|12195.4|12204.4|12198.4|12198.6|12192.6|0
1638338400000|2021-12-01 06:00:00|12201.8|12195.8|12202.9|12196.9|12206.5|12200.5|12199.3|12193.3|0
1638338700000|2021-12-01 06:05:00|12203.1|12197.1|12222.4|12216.4|12222.7|12216.7|12202.9|12196.9|0
1638339000000|2021-12-01 06:10:00|12223.1|12217.1|12227.3|12221.3|12230.9|12224.9|12223.1|12217.1|0
1638339300000|2021-12-01 06:15:00|12227.4|12221.4|12226.1|12220.1|12230.8|12224.8|12226|12220|0
1638339600000|2021-12-01 06:20:00|12226.5|12220.5|12230.1|12224.1|12234|12228|12226.5|12220.5|0
1638339900000|2021-12-01 06:25:00|12229.9|12223.9|12226.1|12220.1|12229.9|12223.9|12222.1|12216.1|0
1638340200000|2021-12-01 06:30:00|12226.2|12220.2|12227.6|12221.6|12230.4|12224.4|12226.1|12220.1|0
1638340500000|2021-12-01 06:35:00|12227.7|12221.7|12229.4|12223.4|12229.9|12223.9|12226.5|12220.5|0
1638340800000|2021-12-01 06:40:00|12229.2|12223.2|12217.7|12211.7|12229.2|12223.2|12216.4|12210.4|0
1638341100000|2021-12-01 06:45:00|12217.8|12211.8|12225.5|12219.5|12225.5|12219.5|12216.9|12210.9|0
1638341400000|2021-12-01 06:50:00|12225.1|12219.1|12222.9|12216.9|12228.8|12222.8|12222|12216|0
1638341700000|2021-12-01 06:55:00|12223|12217|12230.3|12224.3|12236.2|12230.2|12222.9|12216.9|0
1638342000000|2021-12-01 07:00:00|12230.1|12224.1|12235.4|12233.4|12285.9|12283.9|12229.3|12223.3|156
1638342300000|2021-12-01 07:05:00|12234.4|12232.4|12251.9|12249.9|12257.4|12255.4|12225.9|12223.9|105
1638342600000|2021-12-01 07:10:00|12251.4|12249.4|12253.9|12251.9|12256.4|12254.4|12246.4|12244.4|52
1638342900000|2021-12-01 07:15:00|12252.9|12250.9|12248.4|12246.4|12256.4|12254.4|12246.4|12244.4|51
1638343200000|2021-12-01 07:20:00|12243.4|12241.4|12248.4|12246.4|12250.4|12248.4|12238.9|12236.9|55
1638343500000|2021-12-01 07:25:00|12247.9|12245.9|12251.9|12249.9|12251.9|12249.9|12239.9|12237.9|52
1638343800000|2021-12-01 07:30:00|12251.4|12249.4|12266.4|12264.4|12268.4|12266.4|12245.9|12243.9|125
1638344100000|2021-12-01 07:35:00|12265.4|12263.4|12273.4|12271.4|12274.4|12272.4|12256.9|12254.9|280
1638344400000|2021-12-01 07:40:00|12272.9|12270.9|12285.9|12283.9|12286.9|12284.9|12270.4|12268.4|53
1638344700000|2021-12-01 07:45:00|12284.4|12282.4|12302.9|12300.9|12302.9|12300.9|12278.4|12276.4|204
1638345000000|2021-12-01 07:50:00|12305.9|12303.9|12269.9|12267.9|12307.4|12305.4|12265.4|12263.4|182
1638345300000|2021-12-01 07:55:00|12269.4|12267.4|12222.4|12220.4|12269.9|12267.9|12222.4|12220.4|221
1638345600000|2021-12-01 08:00:00|12219.9|12217.9|12220.4|12218.4|12232.9|12230.9|12201.4|12199.4|1020
1638345900000|2021-12-01 08:05:00|12219.9|12217.9|12211.4|12209.4|12229.9|12227.9|12207.9|12205.9|531
1638346200000|2021-12-01 08:10:00|12213.9|12211.9|12203.9|12201.9|12213.9|12211.9|12198.9|12196.9|432
1638346500000|2021-12-01 08:15:00|12202.9|12200.9|12222.9|12220.9|12229.9|12227.9|12199.9|12197.9|530
1638346800000|2021-12-01 08:20:00|12223.4|12221.4|12205.9|12203.9|12224.9|12222.9|12201.4|12199.4|267
1638347100000|2021-12-01 08:25:00|12204.9|12202.9|12184.9|12182.9|12208.9|12206.9|12184.9|12182.9|349
1638347400000|2021-12-01 08:30:00|12182.9|12180.9|12183.9|12181.9|12184.9|12182.9|12157.9|12155.9|592
1638347700000|2021-12-01 08:35:00|12184.9|12182.9|12167.9|12165.9|12185.9|12183.9|12164.9|12162.9|417
1638348000000|2021-12-01 08:40:00|12168.9|12166.9|12146.4|12144.4|12168.9|12166.9|12145.4|12143.4|446
1638348300000|2021-12-01 08:45:00|12145.9|12143.9|12148.9|12146.9|12150.9|12148.9|12138.9|12136.9|352
1638348600000|2021-12-01 08:50:00|12147.9|12145.9|12168.9|12166.9|12171.9|12169.9|12140.9|12138.9|351
1638348900000|2021-12-01 08:55:00|12166.9|12164.9|12181.9|12179.9|12183.9|12181.9|12163.9|12161.9|250
1638349200000|2021-12-01 09:00:00|12180.9|12178.9|12182.9|12180.9|12190.9|12188.9|12175.4|12173.4|307
1638349500000|2021-12-01 09:05:00|12181.9|12179.9|12188.9|12186.9|12200.9|12198.9|12181.9|12179.9|469
1638349800000|2021-12-01 09:10:00|12187.9|12185.9|12200.4|12198.4|12200.9|12198.9|12185.9|12183.9|310
1638350100000|2021-12-01 09:15:00|12199.9|12197.9|12200.9|12198.9|12212.9|12210.9|12198.9|12196.9|456
1638350400000|2021-12-01 09:20:00|12198.4|12196.4|12187.9|12185.9|12206.4|12204.4|12187.4|12185.4|348
1638350700000|2021-12-01 09:25:00|12187.4|12185.4|12195.4|12193.4|12196.9|12194.9|12184.9|12182.9|265
1638351000000|2021-12-01 09:30:00|12194.9|12192.9|12203.9|12201.9|12205.9|12203.9|12190.4|12188.4|312
1638351300000|2021-12-01 09:35:00|12203.4|12201.4|12208.9|12206.9|12208.9|12206.9|12198.9|12196.9|198
1638351600000|2021-12-01 09:40:00|12209.4|12207.4|12213.9|12211.9|12214.9|12212.9|12204.4|12202.4|287
1638351900000|2021-12-01 09:45:00|12213.4|12211.4|12214.9|12212.9|12215.9|12213.9|12203.4|12201.4|146
1638352200000|2021-12-01 09:50:00|12215.4|12213.4|12221.9|12219.9|12222.4|12220.4|12211.9|12209.9|114
1638352500000|2021-12-01 09:55:00|12221.4|12219.4|12227.9|12225.9|12233.4|12231.4|12219.4|12217.4|303
1638352800000|2021-12-01 10:00:00|12226.9|12224.9|12219.9|12217.9|12231.4|12229.4|12219.4|12217.4|214
1638353100000|2021-12-01 10:05:00|12220.4|12218.4|12217.9|12215.9|12224.9|12222.9|12214.9|12212.9|167
1638353400000|2021-12-01 10:10:00|12218.4|12216.4|12206.9|12204.9|12219.9|12217.9|12206.9|12204.9|168
1638353700000|2021-12-01 10:15:00|12207.4|12205.4|12210.9|12208.9|12212.4|12210.4|12203.9|12201.9|108
1638354000000|2021-12-01 10:20:00|12208.9|12206.9|12210.9|12208.9|12214.9|12212.9|12203.9|12201.9|114
1638354300000|2021-12-01 10:25:00|12209.9|12207.9|12202.4|12200.4|12214.9|12212.9|12200.9|12198.9|145
1638354600000|2021-12-01 10:30:00|12201.9|12199.9|12205.4|12203.4|12209.9|12207.9|12201.4|12199.4|219
1638354900000|2021-12-01 10:35:00|12204.9|12202.9|12212.4|12210.4|12215.4|12213.4|12204.9|12202.9|106
1638355200000|2021-12-01 10:40:00|12211.9|12209.9|12207.4|12205.4|12216.4|12214.4|12206.9|12204.9|71
1638355500000|2021-12-01 10:45:00|12206.9|12204.9|12208.9|12206.9|12211.4|12209.4|12205.4|12203.4|125
1638355800000|2021-12-01 10:50:00|12207.9|12205.9|12208.9|12206.9|12211.4|12209.4|12199.4|12197.4|133
1638356100000|2021-12-01 10:55:00|12207.9|12205.9|12213.4|12211.4|12215.9|12213.9|12206.9|12204.9|76
1638356400000|2021-12-01 11:00:00|12213.9|12211.9|12207.9|12205.9|12215.4|12213.4|12202.4|12200.4|139
1638356700000|2021-12-01 11:05:00|12208.4|12206.4|12215.4|12213.4|12216.4|12214.4|12205.9|12203.9|102
1638357000000|2021-12-01 11:10:00|12214.9|12212.9|12207.9|12205.9|12216.9|12214.9|12206.4|12204.4|88
1638357300000|2021-12-01 11:15:00|12207.4|12205.4|12197.9|12195.9|12207.4|12205.4|12196.9|12194.9|86
1638357600000|2021-12-01 11:20:00|12198.4|12196.4|12203.4|12201.4|12206.9|12204.9|12197.9|12195.9|76
1638357900000|2021-12-01 11:25:00|12202.9|12200.9|12206.4|12204.4|12209.9|12207.9|12199.9|12197.9|106
1638358200000|2021-12-01 11:30:00|12205.9|12203.9|12215.9|12213.9|12215.9|12213.9|12205.9|12203.9|93
1638358500000|2021-12-01 11:35:00|12216.4|12214.4|12207.4|12205.4|12220.4|12218.4|12206.9|12204.9|49
1638358800000|2021-12-01 11:40:00|12207.9|12205.9|12212.9|12210.9|12214.4|12212.4|12203.9|12201.9|53
1638359100000|2021-12-01 11:45:00|12213.4|12211.4|12212.4|12210.4|12215.4|12213.4|12209.4|12207.4|106
1638359400000|2021-12-01 11:50:00|12212.9|12210.9|12219.4|12217.4|12221.4|12219.4|12212.4|12210.4|142
1638359700000|2021-12-01 11:55:00|12218.9|12216.9|12234.4|12232.4|12235.4|12233.4|12218.9|12216.9|143
1638360000000|2021-12-01 12:00:00|12234.9|12232.9|12229.9|12227.9|12236.4|12234.4|12226.9|12224.9|196
1638360300000|2021-12-01 12:05:00|12229.4|12227.4|12229.4|12227.4|12235.9|12233.9|12227.4|12225.4|148
1638360600000|2021-12-01 12:10:00|12229.9|12227.9|12236.9|12234.9|12238.9|12236.9|12227.9|12225.9|338
1638360900000|2021-12-01 12:15:00|12236.4|12234.4|12230.9|12228.9|12240.9|12238.9|12225.9|12223.9|214
1638361200000|2021-12-01 12:20:00|12231.4|12229.4|12247.4|12245.4|12248.9|12246.9|12230.4|12228.4|246
1638361500000|2021-12-01 12:25:00|12247.9|12245.9|12239.9|12237.9|12247.9|12245.9|12238.4|12236.4|171
1638361800000|2021-12-01 12:30:00|12240.4|12238.4|12227.4|12225.4|12242.4|12240.4|12225.4|12223.4|202
1638362100000|2021-12-01 12:35:00|12226.9|12224.9|12229.4|12227.4|12229.4|12227.4|12220.4|12218.4|99
1638362400000|2021-12-01 12:40:00|12227.6|12225.6|12231.1|12229.1|12232.6|12230.6|12225.6|12223.6|52
1638362700000|2021-12-01 12:45:00|12231.6|12229.6|12221.1|12219.1|12232.1|12230.1|12218.1|12216.1|109
1638363000000|2021-12-01 12:50:00|12222.1|12220.1|12229.1|12227.1|12229.1|12227.1|12222.1|12220.1|65
1638363300000|2021-12-01 12:55:00|12229.6|12227.6|12234.1|12232.1|12234.1|12232.1|12228.1|12226.1|67
1638363600000|2021-12-01 13:00:00|12234.6|12232.6|12230.1|12228.1|12240.1|12238.1|12229.6|12227.6|189
1638363900000|2021-12-01 13:05:00|12229.6|12227.6|12221.1|12219.1|12232.6|12230.6|12219.1|12217.1|76
1638364200000|2021-12-01 13:10:00|12220.6|12218.6|12211.6|12209.6|12221.1|12219.1|12209.6|12207.6|120
1638364500000|2021-12-01 13:15:00|12211.1|12209.1|12207.1|12205.1|12212.6|12210.6|12204.1|12202.1|196
1638364800000|2021-12-01 13:20:00|12206.6|12204.6|12204.6|12202.6|12208.6|12206.6|12202.6|12200.6|123
1638365100000|2021-12-01 13:25:00|12205.1|12203.1|12209.1|12207.1|12209.1|12207.1|12203.1|12201.1|108
1638365400000|2021-12-01 13:30:00|12209.6|12207.6|12216.1|12214.1|12216.6|12214.6|12208.6|12206.6|144
1638365700000|2021-12-01 13:35:00|12215.6|12213.6|12223.6|12221.6|12224.1|12222.1|12215.6|12213.6|203
1638366000000|2021-12-01 13:40:00|12224.1|12222.1|12223.6|12221.6|12224.6|12222.6|12215.1|12213.1|94
1638366300000|2021-12-01 13:45:00|12223.1|12221.1|12231.1|12229.1|12231.6|12229.6|12222.6|12220.6|115
1638366600000|2021-12-01 13:50:00|12231.6|12229.6|12226.6|12224.6|12232.6|12230.6|12223.6|12221.6|147
1638366900000|2021-12-01 13:55:00|12225.6|12223.6|12223.1|12221.1|12229.6|12227.6|12222.6|12220.6|194
1638367200000|2021-12-01 14:00:00|12222.6|12220.6|12218.6|12216.6|12223.6|12221.6|12217.6|12215.6|159
1638367500000|2021-12-01 14:05:00|12219.1|12217.1|12210.1|12208.1|12219.6|12217.6|12209.6|12207.6|234
1638367800000|2021-12-01 14:10:00|12209.6|12207.6|12207.1|12205.1|12210.6|12208.6|12205.6|12203.6|197
1638368100000|2021-12-01 14:15:00|12206.6|12204.6|12200.6|12198.6|12210.6|12208.6|12198.6|12196.6|160
1638368400000|2021-12-01 14:20:00|12199.6|12197.6|12200.6|12198.6|12203.6|12201.6|12195.6|12193.6|176
1638368700000|2021-12-01 14:25:00|12200.1|12198.1|12195.1|12193.1|12203.1|12201.1|12195.1|12193.1|189
1638369000000|2021-12-01 14:30:00|12195.6|12193.6|12188.6|12186.6|12195.6|12193.6|12186.6|12184.6|532
1638369300000|2021-12-01 14:35:00|12188.1|12186.1|12189.6|12187.6|12195.1|12193.1|12183.6|12181.6|331
1638369600000|2021-12-01 14:40:00|12188.6|12186.6|12192.1|12190.1|12193.6|12191.6|12181.6|12179.6|352
1638369900000|2021-12-01 14:45:00|12191.6|12189.6|12190.6|12188.6|12202.1|12200.1|12190.1|12188.1|292
1638370200000|2021-12-01 14:50:00|12189.6|12187.6|12191.6|12189.6|12194.6|12192.6|12182.6|12180.6|274
1638370500000|2021-12-01 14:55:00|12192.1|12190.1|12180.6|12178.6|12193.1|12191.1|12179.6|12177.6|447
1638370800000|2021-12-01 15:00:00|12181.6|12179.6|12181.1|12179.1|12195.6|12193.6|12171.6|12169.6|511
1638371100000|2021-12-01 15:05:00|12182.1|12180.1|12195.1|12193.1|12195.6|12193.6|12179.1|12177.1|236
1638371400000|2021-12-01 15:10:00|12196|12194|12202|12200|12205|12203|12196|12194|230
1638371700000|2021-12-01 15:15:00|12202.5|12200.5|12220.5|12218.5|12221|12219|12200.5|12198.5|250
1638372000000|2021-12-01 15:20:00|12221|12219|12228|12226|12228.5|12226.5|12220|12218|290
1638372300000|2021-12-01 15:25:00|12228.5|12226.5|12219|12217|12230.5|12228.5|12219|12217|223
1638372600000|2021-12-01 15:30:00|12221|12219|12222.5|12220.5|12231.5|12229.5|12221|12219|319
1638372900000|2021-12-01 15:35:00|12223|12221|12217|12215|12225.5|12223.5|12217|12215|235
1638373200000|2021-12-01 15:40:00|12217.5|12215.5|12229.5|12227.5|12230.5|12228.5|12211.5|12209.5|243
1638373500000|2021-12-01 15:45:00|12230|12228|12242|12240|12242|12240|12226.5|12224.5|419
1638373800000|2021-12-01 15:50:00|12241.5|12239.5|12238|12236|12245.5|12243.5|12233.5|12231.5|334
1638374100000|2021-12-01 15:55:00|12238.5|12236.5|12241.5|12239.5|12243.5|12241.5|12236.5|12234.5|227
1638374400000|2021-12-01 16:00:00|12241|12239|12250.5|12248.5|12250.5|12248.5|12237.5|12235.5|439
1638374700000|2021-12-01 16:05:00|12251|12249|12251|12249|12260|12258|12249.5|12247.5|278
1638375000000|2021-12-01 16:10:00|12250.5|12248.5|12267.5|12265.5|12267.5|12265.5|12250|12248|789
1638375300000|2021-12-01 16:15:00|12268|12266|12292|12290|12294|12292|12266.5|12264.5|1023
1638375600000|2021-12-01 16:20:00|12291.5|12289.5|12282.5|12280.5|12294|12292|12280|12278|1071
1638375900000|2021-12-01 16:25:00|12282|12280|12267.5|12265.5|12288.5|12286.5|12261|12259|1933
1638376200000|2021-12-01 16:30:00|12268|12266|12283.5|12281.5|12289|12287|12263.5|12261.5|1372
1638376500000|2021-12-01 16:35:00|12283|12281|12271|12269|12283.5|12281.5|12270|12268|251
1638376800000|2021-12-01 16:40:00|12270.5|12268.5|12266|12264|12270.5|12268.5|12265|12263|261
1638377100000|2021-12-01 16:45:00|12265.5|12263.5|12271.5|12269.5|12274|12272|12265|12263|117
1638377400000|2021-12-01 16:50:00|12271|12269|12258|12256|12271|12269|12257|12255|73
1638377700000|2021-12-01 16:55:00|12257.5|12255.5|12257|12255|12259|12257|12245.5|12243.5|97
1638378000000|2021-12-01 17:00:00|12257.5|12255.5|12256|12254|12262.5|12260.5|12252.5|12250.5|76
1638378300000|2021-12-01 17:05:00|12255.5|12253.5|12255|12253|12263.5|12261.5|12253|12251|60
1638378600000|2021-12-01 17:10:00|12254.5|12252.5|12267|12265|12268|12266|12254|12252|101
1638378900000|2021-12-01 17:15:00|12266.5|12264.5|12266.5|12264.5|12271|12269|12266|12264|19
1638379200000|2021-12-01 17:20:00|12266|12264|12264.5|12262.5|12269.5|12267.5|12263.5|12261.5|27
1638379500000|2021-12-01 17:25:00|12265|12263|12251.5|12249.5|12268|12266|12250.5|12248.5|37
1638379800000|2021-12-01 17:30:00|12252|12250|12257|12255|12258.5|12256.5|12251.5|12249.5|26
1638380100000|2021-12-01 17:35:00|12256.5|12254.5|12256|12254|12258|12256|12250.5|12248.5|77
1638380400000|2021-12-01 17:40:00|12256.5|12254.5|12250.5|12248.5|12257|12255|12249|12247|19
1638380700000|2021-12-01 17:45:00|12250|12248|12246.5|12244.5|12252|12250|12246|12244|26
1638381000000|2021-12-01 17:50:00|12247|12245|12231|12229|12247|12245|12230.5|12228.5|117
1638381300000|2021-12-01 17:55:00|12230|12228|12215.5|12213.5|12230.5|12228.5|12212|12210|93
1638381600000|2021-12-01 18:00:00|12215|12213|12218|12216|12229.5|12227.5|12213.5|12211.5|32
1638381900000|2021-12-01 18:05:00|12218.5|12216.5|12201|12199|12221.5|12219.5|12196|12194|76
1638382200000|2021-12-01 18:10:00|12200.5|12198.5|12210|12208|12210.5|12208.5|12200.5|12198.5|65
1638382500000|2021-12-01 18:15:00|12209.5|12207.5|12195|12193|12216|12214|12194.5|12192.5|66
1638382800000|2021-12-01 18:20:00|12196.5|12194.5|12206.5|12204.5|12210|12208|12196|12194|66
1638383100000|2021-12-01 18:25:00|12207|12205|12211.5|12209.5|12213.5|12211.5|12204.5|12202.5|34
1638383400000|2021-12-01 18:30:00|12211|12209|12204|12202|12213.5|12211.5|12200|12198|61
1638383700000|2021-12-01 18:35:00|12203.5|12201.5|12209.5|12207.5|12212.5|12210.5|12203|12201|65
1638384000000|2021-12-01 18:40:00|12210|12208|12191.5|12189.5|12210.5|12208.5|12181.5|12179.5|139
1638384300000|2021-12-01 18:45:00|12192|12190|12164|12162|12192|12190|12159|12157|94
1638384600000|2021-12-01 18:50:00|12163|12161|12182.5|12180.5|12186.5|12184.5|12163|12161|55
1638384900000|2021-12-01 18:55:00|12182|12180|12188.5|12186.5|12194|12192|12181|12179|71
1638385200000|2021-12-01 19:00:00|12185.5|12183.5|12182|12180|12192|12190|12178.5|12176.5|117
1638385500000|2021-12-01 19:05:00|12182.5|12180.5|12176|12174|12186|12184|12175.5|12173.5|44
1638385800000|2021-12-01 19:10:00|12176.5|12174.5|12173|12171|12177.5|12175.5|12163|12161|90
1638386100000|2021-12-01 19:15:00|12173.5|12171.5|12165|12163|12177.5|12175.5|12160|12158|76
1638386400000|2021-12-01 19:20:00|12167|12165|12182.5|12180.5|12183|12181|12165|12163|37
1638386700000|2021-12-01 19:25:00|12182|12180|12189.5|12187.5|12194|12192|12179|12177|45
1638387000000|2021-12-01 19:30:00|12188.5|12186.5|12192.5|12190.5|12199.5|12197.5|12187|12185|43
1638387300000|2021-12-01 19:35:00|12192|12190|12191.5|12189.5|12195|12193|12181|12179|24
1638387600000|2021-12-01 19:40:00|12193|12191|12182|12180|12193|12191|12179.5|12177.5|26
1638387900000|2021-12-01 19:45:00|12181.5|12179.5|12190|12188|12195.5|12193.5|12179.5|12177.5|29
1638388200000|2021-12-01 19:50:00|12189.5|12187.5|12175|12173|12194.5|12192.5|12174|12172|14
1638388500000|2021-12-01 19:55:00|12175.5|12173.5|12176.5|12174.5|12181.5|12179.5|12173.5|12171.5|23
1638388800000|2021-12-01 20:00:00|12177.5|12175.5|12168.5|12166.5|12182|12180|12168.5|12166.5|47
1638389100000|2021-12-01 20:05:00|12169|12167|12163|12161|12177|12175|12159.5|12157.5|90
1638389400000|2021-12-01 20:10:00|12163.5|12161.5|12168.5|12166.5|12169.5|12167.5|12159.5|12157.5|63
1638389700000|2021-12-01 20:15:00|12168|12166|12148|12146|12168.5|12166.5|12145.5|12143.5|58
1638390000000|2021-12-01 20:20:00|12148.5|12146.5|12130|12128|12149|12147|12128.5|12126.5|90
1638390300000|2021-12-01 20:25:00|12130.5|12128.5|12136|12134|12148|12146|12120.5|12118.5|172
1638390600000|2021-12-01 20:30:00|12135|12133|12135.5|12133.5|12141.5|12139.5|12124.5|12122.5|70
1638390900000|2021-12-01 20:35:00|12136|12134|12139.5|12137.5|12141.5|12139.5|12124|12122|83
1638391200000|2021-12-01 20:40:00|12140|12138|12149.5|12147.5|12150.5|12148.5|12136.5|12134.5|58
1638391500000|2021-12-01 20:45:00|12148|12146|12125.5|12123.5|12154|12152|12125.5|12123.5|99
1638391800000|2021-12-01 20:50:00|12126.5|12124.5|12114.5|12112.5|12126.5|12124.5|12114.5|12112.5|71
1638392100000|2021-12-01 20:55:00|12114|12112|12086|12080|12114.5|12112.5|12085|12079.5|159
1638392400000|2021-12-01 21:00:00|12086.2|12080.2|12089.5|12083.5|12097.2|12091.2|12068.3|12062.3|0
1638392700000|2021-12-01 21:05:00|12089.9|12083.9|12094.8|12088.8|12095.2|12089.2|12088.3|12082.3|0
1638393000000|2021-12-01 21:10:00|12095.3|12089.3|12099.9|12093.9|12105.7|12099.7|12095.2|12089.2|0
1638393300000|2021-12-01 21:15:00|12100|12094|12093.1|12087.1|12101.7|12095.7|12089.3|12083.3|0
1638393600000|2021-12-01 21:20:00|12093.3|12087.3|12097.9|12091.9|12098.7|12092.7|12092.3|12086.3|0
1638393900000|2021-12-01 21:25:00|12097.8|12091.8|12093.2|12087.2|12098.4|12092.4|12091|12085|0
1638394200000|2021-12-01 21:30:00|12093.1|12087.1|12089|12083|12093.5|12087.5|12087.8|12081.8|0
1638394500000|2021-12-01 21:35:00|12088.2|12082.2|12090.8|12084.8|12093.8|12087.8|12087.8|12081.8|0
1638394800000|2021-12-01 21:40:00|12090.9|12084.9|12082.3|12076.3|12091.5|12085.5|12081.4|12075.4|0
1638395100000|2021-12-01 21:45:00|12082.5|12076.5|12091.2|12085.2|12092|12086|12081.4|12075.4|0
1638395400000|2021-12-01 21:50:00|12091.4|12085.4|12093.3|12087.3|12094|12088|12089.5|12083.5|0
1638395700000|2021-12-01 21:55:00|12093.4|12087.4|12090.9|12084.9|12096.9|12090.9|12089.8|12083.8|0
1638396000000|2021-12-01 22:00:00|12090.8|12084.8|12091.7|12085.7|12092.1|12086.1|12090.8|12084.8|0
1638396300000|2021-12-01 22:05:00|12091.6|12085.6|12092.2|12086.2|12092.5|12086.5|12091.6|12085.6|0
1638396600000|2021-12-01 22:10:00|12092.1|12086.1|12090.9|12084.9|12092.5|12086.5|12090.9|12084.9|0
1638396900000|2021-12-01 22:15:00|12090.7|12084.7|12091.2|12085.2|12091.2|12085.2|12090.3|12084.3|0
1638397200000|2021-12-01 22:20:00|12091.1|12085.1|12093|12087|12093|12087|12090.8|12084.8|0
1638397500000|2021-12-01 22:25:00|12093.1|12087.1|12093.4|12087.4|12093.4|12087.4|12093.1|12087.1|0
1638397800000|2021-12-01 22:30:00|12093.5|12087.5|12094.7|12088.7|12094.7|12088.7|12093.4|12087.4|0
1638398100000|2021-12-01 22:35:00|12094.6|12088.6|12094.4|12088.4|12094.7|12088.7|12094.2|12088.2|0
1638398400000|2021-12-01 22:40:00|12094.6|12088.6|12095.2|12089.2|12095.5|12089.5|12094.6|12088.6|0
1638398700000|2021-12-01 22:45:00|12094.9|12088.9|12096|12090|12096|12090|12094.9|12088.9|0
1638399000000|2021-12-01 22:50:00|12096.1|12090.1|12096.7|12090.7|12097|12091|12096.1|12090.1|0
1638399300000|2021-12-01 22:55:00|12097|12091|12096.7|12090.7|12097|12091|12096.5|12090.5|0
1638399600000|2021-12-01 23:00:00|12098.8|12092.8|12105.3|12099.3|12110.1|12104.1|12098.8|12092.8|0
1638399900000|2021-12-01 23:05:00|12105.4|12099.4|12111|12105|12111.3|12105.3|12103.7|12097.7|0
1638400200000|2021-12-01 23:10:00|12111.1|12105.1|12109.5|12103.5|12115.1|12109.1|12109|12103|0
1638400500000|2021-12-01 23:15:00|12109.4|12103.4|12101.8|12095.8|12110.1|12104.1|12101.2|12095.2|0
1638400800000|2021-12-01 23:20:00|12102|12096|12093.1|12087.1|12105.7|12099.7|12092.3|12086.3|0
1638401100000|2021-12-01 23:25:00|12093.2|12087.2|12100.4|12094.4|12101.2|12095.2|12093.2|12087.2|0
1638401400000|2021-12-01 23:30:00|12100.5|12094.5|12111.8|12105.8|12111.8|12105.8|12100.5|12094.5|0
1638401700000|2021-12-01 23:35:00|12111.9|12105.9|12111.8|12105.8|12114.2|12108.2|12109.3|12103.3|0
1638402000000|2021-12-01 23:40:00|12112|12106|12112.6|12106.6|12114.2|12108.2|12109.3|12103.3|0
1638402300000|2021-12-01 23:45:00|12112.7|12106.7|12117.9|12111.9|12119.5|12113.5|12112.7|12106.7|0
1638402600000|2021-12-01 23:50:00|12118|12112|12122|12116|12123.2|12117.2|12118|12112|0
1638402900000|2021-12-01 23:55:00|12122.1|12116.1|12122.8|12116.8|12124.8|12118.8|12121.5|12115.5|0
1638403200000|2021-12-02 00:00:00|12122.9|12116.9|12124|12118|12126.2|12120.2|12120.7|12114.7|0
1638403500000|2021-12-02 00:05:00|12123.9|12117.9|12123.2|12117.2|12126.4|12120.4|12122.8|12116.8|0
1638403800000|2021-12-02 00:10:00|12122.9|12116.9|12118.7|12112.7|12123.2|12117.2|12115.9|12109.9|0
1638404100000|2021-12-02 00:15:00|12118.5|12112.5|12119.7|12113.7|12120.6|12114.6|12108.4|12102.4|0
1638404400000|2021-12-02 00:20:00|12119.9|12113.9|12127.9|12121.9|12127.9|12121.9|12119.7|12113.7|0
1638404700000|2021-12-02 00:25:00|12128|12122|12129|12123|12132.6|12126.6|12124.8|12118.8|0
1638405000000|2021-12-02 00:30:00|12128.9|12122.9|12132.4|12126.4|12134.9|12128.9|12128.6|12122.6|0
1638405300000|2021-12-02 00:35:00|12132.3|12126.3|12132.3|12126.3|12137.4|12131.4|12130.6|12124.6|0
1638405600000|2021-12-02 00:40:00|12132.4|12126.4|12126.7|12120.7|12135.6|12129.6|12126.7|12120.7|0
1638405900000|2021-12-02 00:45:00|12126.6|12120.6|12118.6|12112.6|12126.6|12120.6|12109.3|12103.3|0
1638406200000|2021-12-02 00:50:00|12118|12112|12117.9|12111.9|12119|12113|12108.6|12102.6|0
1638406500000|2021-12-02 00:55:00|12118|12112|12120.7|12114.7|12128|12122|12117.5|12111.5|0
1638406800000|2021-12-02 01:00:00|12120.8|12114.8|12122.3|12116.3|12129.1|12123.1|12114.5|12108.5|0
1638407100000|2021-12-02 01:05:00|12122.4|12116.4|12126.8|12120.8|12129.5|12123.5|12118.8|12112.8|0
1638407400000|2021-12-02 01:10:00|12126.9|12120.9|12125.9|12119.9|12128.6|12122.6|12120|12114|0
1638407700000|2021-12-02 01:15:00|12126.1|12120.1|12113.3|12107.3|12130.1|12124.1|12113.3|12107.3|0
1638408000000|2021-12-02 01:20:00|12113.4|12107.4|12114.7|12108.7|12123.8|12117.8|12111.9|12105.9|0
1638408300000|2021-12-02 01:25:00|12114.9|12108.9|12122.5|12116.5|12130.3|12124.3|12114.9|12108.9|0
1638408600000|2021-12-02 01:30:00|12122.3|12116.3|12126.6|12120.6|12130|12124|12120.3|12114.3|0
1638408900000|2021-12-02 01:35:00|12126.8|12120.8|12131.3|12125.3|12132.9|12126.9|12122.9|12116.9|0
1638409200000|2021-12-02 01:40:00|12130.9|12124.9|12130.4|12124.4|12138.9|12132.9|12128.7|12122.7|0
1638409500000|2021-12-02 01:45:00|12130.6|12124.6|12133.9|12127.9|12136|12130|12126.9|12120.9|0
1638409800000|2021-12-02 01:50:00|12133.7|12127.7|12135.6|12129.6|12143.1|12137.1|12130.9|12124.9|0
1638410100000|2021-12-02 01:55:00|12135.3|12129.3|12146.3|12140.3|12150.9|12144.9|12134.8|12128.8|0
1638410400000|2021-12-02 02:00:00|12146.1|12140.1|12142|12136|12146.7|12140.7|12135.3|12129.3|0
1638410700000|2021-12-02 02:05:00|12141.9|12135.9|12147.4|12141.4|12148.3|12142.3|12140|12134|0
1638411000000|2021-12-02 02:10:00|12147|12141|12147.5|12141.5|12152|12146|12145.6|12139.6|0
1638411300000|2021-12-02 02:15:00|12147.4|12141.4|12145.4|12139.4|12152.3|12146.3|12143.6|12137.6|0
1638411600000|2021-12-02 02:20:00|12145.3|12139.3|12145.8|12139.8|12146.6|12140.6|12141.9|12135.9|0
1638411900000|2021-12-02 02:25:00|12145.7|12139.7|12145.7|12139.7|12147.6|12141.6|12142.3|12136.3|0
1638412200000|2021-12-02 02:30:00|12145.9|12139.9|12148.5|12142.5|12151.3|12145.3|12145.6|12139.6|0
1638412500000|2021-12-02 02:35:00|12148.3|12142.3|12150.4|12144.4|12153|12147|12146.7|12140.7|0
1638412800000|2021-12-02 02:40:00|12150.6|12144.6|12160.1|12154.1|12161.9|12155.9|12150.4|12144.4|0
1638413100000|2021-12-02 02:45:00|12160.6|12154.6|12154.3|12148.3|12160.6|12154.6|12150.8|12144.8|0
1638413400000|2021-12-02 02:50:00|12154.1|12148.1|12158.9|12152.9|12160.6|12154.6|12151.7|12145.7|0
1638413700000|2021-12-02 02:55:00|12159|12153|12167.5|12161.5|12168.4|12162.4|12158.5|12152.5|0
1638414000000|2021-12-02 03:00:00|12167.9|12161.9|12163.4|12157.4|12168.3|12162.3|12162.2|12156.2|0
1638414300000|2021-12-02 03:05:00|12163.3|12157.3|12162.3|12156.3|12164.3|12158.3|12157.2|12151.2|0
1638414600000|2021-12-02 03:10:00|12162.1|12156.1|12155.5|12149.5|12164.8|12158.8|12154.5|12148.5|0
1638414900000|2021-12-02 03:15:00|12155.7|12149.7|12151.4|12145.4|12157.3|12151.3|12150.1|12144.1|0
1638415200000|2021-12-02 03:20:00|12151.6|12145.6|12151|12145|12156.1|12150.1|12150.9|12144.9|0
1638415500000|2021-12-02 03:25:00|12150.8|12144.8|12154.7|12148.7|12156.9|12150.9|12147.8|12141.8|0
1638415800000|2021-12-02 03:30:00|12154.9|12148.9|12157.7|12151.7|12160.3|12154.3|12152.7|12146.7|0
1638416100000|2021-12-02 03:35:00|12158.3|12152.3|12154.4|12148.4|12158.9|12152.9|12149.7|12143.7|0
1638416400000|2021-12-02 03:40:00|12154.2|12148.2|12152.4|12146.4|12155.7|12149.7|12150.9|12144.9|0
1638416700000|2021-12-02 03:45:00|12152.8|12146.8|12157.1|12151.1|12159.3|12153.3|12148.3|12142.3|0
1638417000000|2021-12-02 03:50:00|12156.9|12150.9|12157.9|12151.9|12161.3|12155.3|12156.2|12150.2|0
1638417300000|2021-12-02 03:55:00|12157.8|12151.8|12159|12153|12161.5|12155.5|12155.5|12149.5|0
1638417600000|2021-12-02 04:00:00|12159.2|12153.2|12166|12160|12168.1|12162.1|12159.2|12153.2|0
1638417900000|2021-12-02 04:05:00|12166.2|12160.2|12160.3|12154.3|12166.9|12160.9|12159.4|12153.4|0
1638418200000|2021-12-02 04:10:00|12159.8|12153.8|12164.3|12158.3|12166.1|12160.1|12159.4|12153.4|0
1638418500000|2021-12-02 04:15:00|12164.2|12158.2|12160.4|12154.4|12166.4|12160.4|12158.3|12152.3|0
1638418800000|2021-12-02 04:20:00|12160.6|12154.6|12161.2|12155.2|12162.5|12156.5|12157.8|12151.8|0
1638419100000|2021-12-02 04:25:00|12161|12155|12159.1|12153.1|12161.9|12155.9|12157.3|12151.3|0
1638419400000|2021-12-02 04:30:00|12159.5|12153.5|12165.4|12159.4|12165.9|12159.9|12157.1|12151.1|0
1638419700000|2021-12-02 04:35:00|12165.5|12159.5|12164.1|12158.1|12166.6|12160.6|12159.8|12153.8|0
1638420000000|2021-12-02 04:40:00|12164|12158|12162.9|12156.9|12166.3|12160.3|12159.6|12153.6|0
1638420300000|2021-12-02 04:45:00|12162.8|12156.8|12164.5|12158.5|12165.4|12159.4|12160.2|12154.2|0
1638420600000|2021-12-02 04:50:00|12164.2|12158.2|12158.4|12152.4|12165.3|12159.3|12157.5|12151.5|0
1638420900000|2021-12-02 04:55:00|12158.2|12152.2|12158.4|12152.4|12158.9|12152.9|12155.4|12149.4|0
1638421200000|2021-12-02 05:00:00|12158.5|12152.5|12154.9|12148.9|12158.5|12152.5|12152.8|12146.8|0
1638421500000|2021-12-02 05:05:00|12155.1|12149.1|12150.9|12144.9|12157.1|12151.1|12149.5|12143.5|0
1638421800000|2021-12-02 05:10:00|12151.3|12145.3|12151.7|12145.7|12152.2|12146.2|12148.8|12142.8|0
1638422100000|2021-12-02 05:15:00|12151.5|12145.5|12151.6|12145.6|12152.6|12146.6|12148|12142|0
1638422400000|2021-12-02 05:20:00|12151.5|12145.5|12153.4|12147.4|12153.4|12147.4|12149.4|12143.4|0
1638422700000|2021-12-02 05:25:00|12153.5|12147.5|12157.8|12151.8|12159.5|12153.5|12153.3|12147.3|0
1638423000000|2021-12-02 05:30:00|12156.7|12150.7|12158.9|12152.9|12161|12155|12152.6|12146.6|0
1638423300000|2021-12-02 05:35:00|12159.1|12153.1|12161.6|12155.6|12162.9|12156.9|12157.6|12151.6|0
1638423600000|2021-12-02 05:40:00|12162|12156|12163|12157|12164.1|12158.1|12162|12156|0
1638423900000|2021-12-02 05:45:00|12163.2|12157.2|12166.2|12160.2|12166.4|12160.4|12163.1|12157.1|0
1638424200000|2021-12-02 05:50:00|12166.1|12160.1|12169.7|12163.7|12169.7|12163.7|12164|12158|0
1638424500000|2021-12-02 05:55:00|12169.3|12163.3|12168.2|12162.2|12169.7|12163.7|12165.8|12159.8|0
1638424800000|2021-12-02 06:00:00|12168.3|12162.3|12156.5|12150.5|12168.3|12162.3|12156.1|12150.1|0
1638425100000|2021-12-02 06:05:00|12156.6|12150.6|12156.4|12150.4|12159.9|12153.9|12154.3|12148.3|0
1638425400000|2021-12-02 06:10:00|12156.3|12150.3|12165.2|12159.2|12165.3|12159.3|12155.9|12149.9|0
1638425700000|2021-12-02 06:15:00|12165.3|12159.3|12158|12152|12165.3|12159.3|12157.8|12151.8|0
1638426000000|2021-12-02 06:20:00|12158.1|12152.1|12153.5|12147.5|12159.3|12153.3|12153|12147|0
1638426300000|2021-12-02 06:25:00|12153.4|12147.4|12154.6|12148.6|12155.6|12149.6|12152.9|12146.9|0
1638426600000|2021-12-02 06:30:00|12154.8|12148.8|12166.5|12160.5|12166.5|12160.5|12154.6|12148.6|0
1638426900000|2021-12-02 06:35:00|12166.7|12160.7|12174.9|12168.9|12176.2|12170.2|12165.4|12159.4|0
1638427200000|2021-12-02 06:40:00|12175.1|12169.1|12176.4|12170.4|12179.6|12173.6|12173.5|12167.5|0
1638427500000|2021-12-02 06:45:00|12176.6|12170.6|12172.6|12166.6|12178.5|12172.5|12169.6|12163.6|0
1638427800000|2021-12-02 06:50:00|12172.2|12166.2|12176.9|12170.9|12179.4|12173.4|12170.3|12164.3|0
1638428100000|2021-12-02 06:55:00|12177.3|12171.3|12189.2|12183.2|12194.2|12188.2|12175.4|12169.4|0
1638428400000|2021-12-02 07:00:00|12223|12221|12212.5|12210.5|12223.5|12221.5|12200|12198|173
1638428700000|2021-12-02 07:05:00|12214.5|12212.5|12231|12229|12244|12242|12214.5|12212.5|238
1638429000000|2021-12-02 07:10:00|12230.5|12228.5|12232|12230|12232|12230|12215.5|12213.5|84
1638429300000|2021-12-02 07:15:00|12231.5|12229.5|12232|12230|12232.5|12230.5|12220.5|12218.5|72
1638429600000|2021-12-02 07:20:00|12231.5|12229.5|12218|12216|12231.5|12229.5|12216|12214|39
1638429900000|2021-12-02 07:25:00|12217.5|12215.5|12217.5|12215.5|12227.5|12225.5|12210.5|12208.5|67
1638430200000|2021-12-02 07:30:00|12217|12215|12209|12207|12222.5|12220.5|12207.5|12205.5|45
1638430500000|2021-12-02 07:35:00|12209.5|12207.5|12215|12213|12216|12214|12205.5|12203.5|112
1638430800000|2021-12-02 07:40:00|12214.5|12212.5|12209|12207|12221.5|12219.5|12207.5|12205.5|44
1638431100000|2021-12-02 07:45:00|12210.5|12208.5|12217|12215|12218.5|12216.5|12205.5|12203.5|47
1638431400000|2021-12-02 07:50:00|12216.5|12214.5|12217.5|12215.5|12222.5|12220.5|12209|12207|19
1638431700000|2021-12-02 07:55:00|12217|12215|12211|12209|12217|12215|12190.5|12188.5|146
1638432000000|2021-12-02 08:00:00|12210.5|12208.5|12182|12180|12214.5|12212.5|12180.5|12178.5|1173
1638432300000|2021-12-02 08:05:00|12181|12179|12145|12143|12188|12186|12143|12141|977
1638432600000|2021-12-02 08:10:00|12144|12142|12138|12136|12145|12143|12126.5|12124.5|821
1638432900000|2021-12-02 08:15:00|12137.5|12135.5|12160|12158|12164.5|12162.5|12132.5|12130.5|664
1638433200000|2021-12-02 08:20:00|12158|12156|12162|12160|12166|12164|12152|12150|336
1638433500000|2021-12-02 08:25:00|12162.5|12160.5|12171|12169|12179|12177|12148.5|12146.5|611
1638433800000|2021-12-02 08:30:00|12167.5|12165.5|12141|12139|12167.5|12165.5|12139.5|12137.5|504
1638434100000|2021-12-02 08:35:00|12142|12140|12136|12134|12157.5|12155.5|12131|12129|450
1638434400000|2021-12-02 08:40:00|12136.4|12134.4|12146.4|12144.4|12149.4|12147.4|12132.4|12130.4|366
1638434700000|2021-12-02 08:45:00|12146.9|12144.9|12150.9|12148.9|12151.9|12149.9|12140.9|12138.9|273
1638435000000|2021-12-02 08:50:00|12150.4|12148.4|12168.4|12166.4|12169.4|12167.4|12146.4|12144.4|219
1638435300000|2021-12-02 08:55:00|12168.9|12166.9|12169.4|12167.4|12170.4|12168.4|12157.4|12155.4|244
1638435600000|2021-12-02 09:00:00|12168.4|12166.4|12165.4|12163.4|12171.4|12169.4|12153.4|12151.4|196
1638435900000|2021-12-02 09:05:00|12164.9|12162.9|12178.4|12176.4|12181.4|12179.4|12161.9|12159.9|163
1638436200000|2021-12-02 09:10:00|12178.9|12176.9|12196.4|12194.4|12196.4|12194.4|12178.4|12176.4|136
1638436500000|2021-12-02 09:15:00|12195.9|12193.9|12206.4|12204.4|12212.4|12210.4|12194.4|12192.4|138
1638436800000|2021-12-02 09:20:00|12206.9|12204.9|12197.4|12195.4|12208.9|12206.9|12193.4|12191.4|782
1638437100000|2021-12-02 09:25:00|12196.9|12194.9|12179.4|12177.4|12197.4|12195.4|12176.9|12174.9|140
1638437400000|2021-12-02 09:30:00|12178.9|12176.9|12158.9|12156.9|12179.4|12177.4|12158.4|12156.4|151
1638437700000|2021-12-02 09:35:00|12158.4|12156.4|12154.4|12152.4|12158.9|12156.9|12146.9|12144.9|383
1638438000000|2021-12-02 09:40:00|12152.4|12150.4|12143.4|12141.4|12157.9|12155.9|12139.4|12137.4|155
1638438300000|2021-12-02 09:45:00|12142.9|12140.9|12136.9|12134.9|12146.4|12144.4|12136.9|12134.9|217
1638438600000|2021-12-02 09:50:00|12137.4|12135.4|12146.4|12144.4|12148.4|12146.4|12134.9|12132.9|263
1638438900000|2021-12-02 09:55:00|12146.9|12144.9|12153.9|12151.9|12155.9|12153.9|12146.9|12144.9|170
1638439200000|2021-12-02 10:00:00|12154.4|12152.4|12149.9|12147.9|12158.4|12156.4|12140.9|12138.9|142
1638439500000|2021-12-02 10:05:00|12149.4|12147.4|12141.4|12139.4|12152.4|12150.4|12141.4|12139.4|124
1638439800000|2021-12-02 10:10:00|12141.9|12139.9|12117.9|12115.9|12142.9|12140.9|12117.9|12115.9|396
1638440100000|2021-12-02 10:15:00|12116.9|12114.9|12124.9|12122.9|12124.9|12122.9|12109.4|12107.4|398
1638440400000|2021-12-02 10:20:00|12124.4|12122.4|12137.4|12135.4|12138.9|12136.9|12114.4|12112.4|316
1638440700000|2021-12-02 10:25:00|12136.9|12134.9|12142.4|12140.4|12147.4|12145.4|12128.9|12126.9|289
1638441000000|2021-12-02 10:30:00|12141.9|12139.9|12138.4|12136.4|12143.4|12141.4|12124.4|12122.4|299
1638441300000|2021-12-02 10:35:00|12137.4|12135.4|12150.4|12148.4|12153.4|12151.4|12135.4|12133.4|406
1638441600000|2021-12-02 10:40:00|12150.9|12148.9|12145.4|12143.4|12152.4|12150.4|12142.4|12140.4|181
1638441900000|2021-12-02 10:45:00|12145.9|12143.9|12145.4|12143.4|12151.4|12149.4|12142.9|12140.9|85
1638442200000|2021-12-02 10:50:00|12146.4|12144.4|12146.4|12144.4|12151.9|12149.9|12134.9|12132.9|283
1638442500000|2021-12-02 10:55:00|12145.9|12143.9|12146.9|12144.9|12151.4|12149.4|12142.4|12140.4|73
1638442800000|2021-12-02 11:00:00|12146.4|12144.4|12137.4|12135.4|12151.9|12149.9|12135.4|12133.4|99
1638443100000|2021-12-02 11:05:00|12137.9|12135.9|12137.9|12135.9|12145.9|12143.9|12136.9|12134.9|55
1638443400000|2021-12-02 11:10:00|12136.9|12134.9|12123.4|12121.4|12140.4|12138.4|12123.4|12121.4|173
1638443700000|2021-12-02 11:15:00|12122.9|12120.9|12117.4|12115.4|12123.9|12121.9|12117.4|12115.4|515
1638444000000|2021-12-02 11:20:00|12116.9|12114.9|12122.4|12120.4|12124.4|12122.4|12115.4|12113.4|121
1638444300000|2021-12-02 11:25:00|12122.9|12120.9|12125.4|12123.4|12128.9|12126.9|12120.9|12118.9|119
1638444600000|2021-12-02 11:30:00|12125.9|12123.9|12116.4|12114.4|12131.4|12129.4|12115.4|12113.4|103
1638444900000|2021-12-02 11:35:00|12115.9|12113.9|12109.4|12107.4|12117.4|12115.4|12107.4|12105.4|92
1638445200000|2021-12-02 11:40:00|12109.9|12107.9|12103.4|12101.4|12110.9|12108.9|12098.9|12096.9|146
1638445500000|2021-12-02 11:45:00|12103.9|12101.9|12108.9|12106.9|12112.4|12110.4|12103.4|12101.4|83
1638445800000|2021-12-02 11:50:00|12108.4|12106.4|12114.4|12112.4|12115.4|12113.4|12106.4|12104.4|127
1638446100000|2021-12-02 11:55:00|12114.9|12112.9|12110.4|12108.4|12117.9|12115.9|12109.4|12107.4|100
1638446400000|2021-12-02 12:00:00|12109.9|12107.9|12114.4|12112.4|12123.4|12121.4|12107.4|12105.4|172
1638446700000|2021-12-02 12:05:00|12113.4|12111.4|12098.4|12096.4|12113.4|12111.4|12096.4|12094.4|316
1638447000000|2021-12-02 12:10:00|12098.9|12096.9|12104.4|12102.4|12110.4|12108.4|12095.4|12093.4|278
1638447300000|2021-12-02 12:15:00|12103.4|12101.4|12109.4|12107.4|12115.4|12113.4|12102.4|12100.4|227
1638447600000|2021-12-02 12:20:00|12108.9|12106.9|12121.9|12119.9|12122.4|12120.4|12108.4|12106.4|174
1638447900000|2021-12-02 12:25:00|12121.4|12119.4|12131.4|12129.4|12132.4|12130.4|12115.4|12113.4|184
1638448200000|2021-12-02 12:30:00|12130.9|12128.9|12110.4|12108.4|12130.9|12128.9|12110.4|12108.4|232
1638448500000|2021-12-02 12:35:00|12111.4|12109.4|12108.4|12106.4|12114.4|12112.4|12105.4|12103.4|170
1638448800000|2021-12-02 12:40:00|12109.1|12107.1|12097.1|12095.1|12109.1|12107.1|12092.6|12090.6|348
1638449100000|2021-12-02 12:45:00|12096.6|12094.6|12108.1|12106.1|12109.1|12107.1|12096.1|12094.1|321
1638449400000|2021-12-02 12:50:00|12108.6|12106.6|12122.6|12120.6|12123.1|12121.1|12105.1|12103.1|198
1638449700000|2021-12-02 12:55:00|12123.1|12121.1|12123.1|12121.1|12133.1|12131.1|12123.1|12121.1|201
1638450000000|2021-12-02 13:00:00|12122.6|12120.6|12130.1|12128.1|12131.1|12129.1|12118.1|12116.1|125
1638450300000|2021-12-02 13:05:00|12130.6|12128.6|12129.1|12127.1|12130.6|12128.6|12123.1|12121.1|134
1638450600000|2021-12-02 13:10:00|12129.6|12127.6|12125.6|12123.6|12132.6|12130.6|12124.1|12122.1|195
1638450900000|2021-12-02 13:15:00|12124.1|12122.1|12121.1|12119.1|12134.1|12132.1|12119.1|12117.1|125
1638451200000|2021-12-02 13:20:00|12120.6|12118.6|12112.6|12110.6|12122.1|12120.1|12112.6|12110.6|252
1638451500000|2021-12-02 13:25:00|12112.1|12110.1|12118.6|12116.6|12119.6|12117.6|12107.1|12105.1|257
1638451800000|2021-12-02 13:30:00|12118.1|12116.1|12117.6|12115.6|12124.1|12122.1|12114.1|12112.1|186
1638452100000|2021-12-02 13:35:00|12115.1|12113.1|12109.1|12107.1|12124.1|12122.1|12107.1|12105.1|200
1638452400000|2021-12-02 13:40:00|12109.6|12107.6|12106.1|12104.1|12113.1|12111.1|12104.1|12102.1|240
1638452700000|2021-12-02 13:45:00|12104.6|12102.6|12108.1|12106.1|12109.1|12107.1|12101.1|12099.1|192
1638453000000|2021-12-02 13:50:00|12106.1|12104.1|12109.1|12107.1|12112.6|12110.6|12102.6|12100.6|204
1638453300000|2021-12-02 13:55:00|12108.1|12106.1|12108.6|12106.6|12114.6|12112.6|12106.6|12104.6|200
1638453600000|2021-12-02 14:00:00|12109.1|12107.1|12107.1|12105.1|12121.6|12119.6|12107.1|12105.1|319
1638453900000|2021-12-02 14:05:00|12107.6|12105.6|12104.6|12102.6|12110.6|12108.6|12100.6|12098.6|189
1638454200000|2021-12-02 14:10:00|12104.1|12102.1|12107.1|12105.1|12109.6|12107.6|12102.1|12100.1|160
1638454500000|2021-12-02 14:15:00|12106.1|12104.1|12100.1|12098.1|12109.1|12107.1|12099.1|12097.1|188
1638454800000|2021-12-02 14:20:00|12099.1|12097.1|12103.6|12101.6|12103.6|12101.6|12097.1|12095.1|174
1638455100000|2021-12-02 14:25:00|12103.1|12101.1|12107.6|12105.6|12110.6|12108.6|12102.1|12100.1|159
1638455400000|2021-12-02 14:30:00|12108.1|12106.1|12102.1|12100.1|12117.1|12115.1|12100.6|12098.6|447
1638455700000|2021-12-02 14:35:00|12103.6|12101.6|12126.1|12124.1|12130.1|12128.1|12095.1|12093.1|463
1638456000000|2021-12-02 14:40:00|12126.6|12124.6|12149.1|12147.1|12152.1|12150.1|12120.1|12118.1|563
1638456300000|2021-12-02 14:45:00|12150.1|12148.1|12151.6|12149.6|12159.6|12157.6|12142.6|12140.6|443
1638456600000|2021-12-02 14:50:00|12152.6|12150.6|12164.1|12162.1|12169.1|12167.1|12148.1|12146.1|545
1638456900000|2021-12-02 14:55:00|12164.6|12162.6|12165.1|12163.1|12169.1|12167.1|12159.1|12157.1|458
1638457200000|2021-12-02 15:00:00|12166.1|12164.1|12169.1|12167.1|12170.6|12168.6|12145.1|12143.1|614
1638457500000|2021-12-02 15:05:00|12168.6|12166.6|12160.1|12158.1|12170.6|12168.6|12154.1|12152.1|322
1638457800000|2021-12-02 15:10:00|12158.7|12156.7|12158.2|12156.2|12162.7|12160.7|12148.7|12146.7|474
1638458100000|2021-12-02 15:15:00|12158.7|12156.7|12153.7|12151.7|12161.7|12159.7|12143.7|12141.7|307
1638458400000|2021-12-02 15:20:00|12153.2|12151.2|12168.2|12166.2|12169.2|12167.2|12147.2|12145.2|279
1638458700000|2021-12-02 15:25:00|12167.7|12165.7|12176.7|12174.7|12178.7|12176.7|12165.2|12163.2|414
1638459000000|2021-12-02 15:30:00|12175.7|12173.7|12170.7|12168.7|12185.2|12183.2|12169.7|12167.7|324
1638459300000|2021-12-02 15:35:00|12170.2|12168.2|12158.7|12156.7|12170.7|12168.7|12153.2|12151.2|275
1638459600000|2021-12-02 15:40:00|12159.2|12157.2|12156.7|12154.7|12169.7|12167.7|12154.2|12152.2|249
1638459900000|2021-12-02 15:45:00|12157.2|12155.2|12164.2|12162.2|12169.7|12167.7|12153.2|12151.2|265
1638460200000|2021-12-02 15:50:00|12164.7|12162.7|12163.7|12161.7|12170.7|12168.7|12159.7|12157.7|223
1638460500000|2021-12-02 15:55:00|12164.2|12162.2|12171.7|12169.7|12176.7|12174.7|12157.2|12155.2|421
1638460800000|2021-12-02 16:00:00|12170.7|12168.7|12158.2|12156.2|12176.7|12174.7|12152.7|12150.7|534
1638461100000|2021-12-02 16:05:00|12157.7|12155.7|12173.7|12171.7|12176.2|12174.2|12155.2|12153.2|316
1638461400000|2021-12-02 16:10:00|12173.2|12171.2|12181.7|12179.7|12182.7|12180.7|12170.2|12168.2|274
1638461700000|2021-12-02 16:15:00|12182.2|12180.2|12179.2|12177.2|12187.7|12185.7|12177.2|12175.2|958
1638462000000|2021-12-02 16:20:00|12180.2|12178.2|12178.2|12176.2|12193.7|12191.7|12177.2|12175.2|1349
1638462300000|2021-12-02 16:25:00|12178.7|12176.7|12176.7|12174.7|12180.7|12178.7|12158.2|12156.2|2365
1638462600000|2021-12-02 16:30:00|12178.2|12176.2|12151.7|12149.7|12182.7|12180.7|12136.2|12134.2|1556
1638462900000|2021-12-02 16:35:00|12152.7|12150.7|12167.7|12165.7|12173.7|12171.7|12144.7|12142.7|384
1638463200000|2021-12-02 16:40:00|12168.2|12166.2|12166.7|12164.7|12184.7|12182.7|12164.2|12162.2|220
1638463500000|2021-12-02 16:45:00|12167.2|12165.2|12178.7|12176.7|12179.2|12177.2|12163.7|12161.7|73
1638463800000|2021-12-02 16:50:00|12178.2|12176.2|12180.7|12178.7|12181.7|12179.7|12174.7|12172.7|80
1638464100000|2021-12-02 16:55:00|12180.2|12178.2|12183.2|12181.2|12188.2|12186.2|12168.7|12166.7|131
1638464400000|2021-12-02 17:00:00|12183.7|12181.7|12186.2|12184.2|12189.7|12187.7|12177.7|12175.7|379
1638464700000|2021-12-02 17:05:00|12186.7|12184.7|12189.7|12187.7|12190.2|12188.2|12179.7|12177.7|116
1638465000000|2021-12-02 17:10:00|12189.2|12187.2|12196.2|12194.2|12196.2|12194.2|12186.7|12184.7|108
1638465300000|2021-12-02 17:15:00|12195.7|12193.7|12193.7|12191.7|12198.2|12196.2|12189.2|12187.2|158
1638465600000|2021-12-02 17:20:00|12194.2|12192.2|12201.7|12199.7|12201.7|12199.7|12194.2|12192.2|241
1638465900000|2021-12-02 17:25:00|12202.2|12200.2|12205.7|12203.7|12207.7|12205.7|12200.2|12198.2|70
1638466200000|2021-12-02 17:30:00|12206.2|12204.2|12195.2|12193.2|12209.7|12207.7|12195.2|12193.2|97
1638466500000|2021-12-02 17:35:00|12194.7|12192.7|12191.7|12189.7|12195.2|12193.2|12186.7|12184.7|89
1638466800000|2021-12-02 17:40:00|12191.2|12189.2|12185.7|12183.7|12195.7|12193.7|12185.7|12183.7|29
1638467100000|2021-12-02 17:45:00|12186.2|12184.2|12199.7|12197.7|12200.2|12198.2|12185.7|12183.7|42
1638467400000|2021-12-02 17:50:00|12199.2|12197.2|12186.2|12184.2|12199.2|12197.2|12185.2|12183.2|19
1638467700000|2021-12-02 17:55:00|12186.7|12184.7|12187.2|12185.2|12191.7|12189.7|12182.2|12180.2|21
1638468000000|2021-12-02 18:00:00|12183.2|12181.2|12192.2|12190.2|12196.7|12194.7|12176.7|12174.7|127
1638468300000|2021-12-02 18:05:00|12192.7|12190.7|12189.7|12187.7|12194.2|12192.2|12184.7|12182.7|11
1638468600000|2021-12-02 18:10:00|12190.2|12188.2|12192.7|12190.7|12192.7|12190.7|12180.2|12178.2|29
1638468900000|2021-12-02 18:15:00|12195.2|12193.2|12190.2|12188.2|12195.2|12193.2|12188.2|12186.2|14
1638469200000|2021-12-02 18:20:00|12191.7|12189.7|12181.7|12179.7|12191.7|12189.7|12178.7|12176.7|37
1638469500000|2021-12-02 18:25:00|12181.2|12179.2|12184.2|12182.2|12189.7|12187.7|12181.2|12179.2|19
1638469800000|2021-12-02 18:30:00|12184.7|12182.7|12192.7|12190.7|12193.7|12191.7|12171.7|12169.7|26
1638470100000|2021-12-02 18:35:00|12192.2|12190.2|12192.7|12190.7|12193.2|12191.2|12188.7|12186.7|11
1638470400000|2021-12-02 18:40:00|12193.2|12191.2|12192.2|12190.2|12194.7|12192.7|12185.2|12183.2|16
1638470700000|2021-12-02 18:45:00|12191.7|12189.7|12183.2|12181.2|12191.7|12189.7|12178.7|12176.7|13
1638471000000|2021-12-02 18:50:00|12182.7|12180.7|12192.7|12190.7|12192.7|12190.7|12176.2|12174.2|42
1638471300000|2021-12-02 18:55:00|12193.2|12191.2|12198.2|12196.2|12202.7|12200.7|12193.2|12191.2|31
1638471600000|2021-12-02 19:00:00|12197.7|12195.7|12194.2|12192.2|12199.7|12197.7|12191.2|12189.2|52
1638471900000|2021-12-02 19:05:00|12194.7|12192.7|12194.2|12192.2|12196.7|12194.7|12190.2|12188.2|23
1638472200000|2021-12-02 19:10:00|12193.7|12191.7|12192.7|12190.7|12198.7|12196.7|12191.7|12189.7|43
1638472500000|2021-12-02 19:15:00|12193.7|12191.7|12200.7|12198.7|12204.2|12202.2|12192.2|12190.2|31
1638472800000|2021-12-02 19:20:00|12200.2|12198.2|12198.7|12196.7|12201.2|12199.2|12197.7|12195.7|2
1638473100000|2021-12-02 19:25:00|12198.2|12196.2|12206.2|12204.2|12207.2|12205.2|12192.7|12190.7|14
1638473400000|2021-12-02 19:30:00|12203.2|12201.2|12203.7|12201.7|12208.2|12206.2|12201.2|12199.2|27
1638473700000|2021-12-02 19:35:00|12204.2|12202.2|12207.2|12205.2|12212.2|12210.2|12201.7|12199.7|32
1638474000000|2021-12-02 19:40:00|12207.7|12205.7|12206.7|12204.7|12210.2|12208.2|12204.7|12202.7|6
1638474300000|2021-12-02 19:45:00|12206.2|12204.2|12198.7|12196.7|12212.7|12210.7|12194.7|12192.7|39
1638474600000|2021-12-02 19:50:00|12199.2|12197.2|12199.2|12197.2|12207.2|12205.2|12191.2|12189.2|36
1638474900000|2021-12-02 19:55:00|12199.7|12197.7|12198.7|12196.7|12207.2|12205.2|12198.7|12196.7|10
1638475200000|2021-12-02 20:00:00|12199.7|12197.7|12201.7|12199.7|12207.2|12205.2|12199.2|12197.2|7
1638475500000|2021-12-02 20:05:00|12202.2|12200.2|12203.7|12201.7|12209.7|12207.7|12199.7|12197.7|7
1638475800000|2021-12-02 20:10:00|12203.2|12201.2|12195.7|12193.7|12203.7|12201.7|12187.7|12185.7|61
1638476100000|2021-12-02 20:15:00|12196.2|12194.2|12201.2|12199.2|12201.2|12199.2|12194.2|12192.2|10
1638476400000|2021-12-02 20:20:00|12200.7|12198.7|12197.2|12195.2|12203.2|12201.2|12193.7|12191.7|30
1638476700000|2021-12-02 20:25:00|12196.7|12194.7|12200.7|12198.7|12207.2|12205.2|12195.2|12193.2|21
1638477000000|2021-12-02 20:30:00|12201.2|12199.2|12207.7|12205.7|12210.2|12208.2|12201.2|12199.2|16
1638477300000|2021-12-02 20:35:00|12207.2|12205.2|12208.2|12206.2|12211.2|12209.2|12205.2|12203.2|10
1638477600000|2021-12-02 20:40:00|12207.7|12205.7|12206.7|12204.7|12216.2|12214.2|12206.7|12204.7|35
1638477900000|2021-12-02 20:45:00|12207.7|12205.7|12201.7|12199.7|12212.2|12210.2|12190.2|12188.2|60
1638478200000|2021-12-02 20:50:00|12201.2|12199.2|12183.2|12181.2|12203.7|12201.7|12175.7|12173.7|140
1638478500000|2021-12-02 20:55:00|12183.7|12181.7|12208.3|12202.3|12208.3|12203.7|12168.2|12166.2|79
1638478800000|2021-12-02 21:00:00|12208.1|12202.1|12201.5|12195.5|12211.2|12205.2|12197.8|12191.8|0
1638479100000|2021-12-02 21:05:00|12201.1|12195.1|12200.8|12194.8|12207.6|12201.6|12200.8|12194.8|0
1638479400000|2021-12-02 21:10:00|12201|12195|12197|12191|12205.1|12199.1|12196.2|12190.2|0
1638479700000|2021-12-02 21:15:00|12197.2|12191.2|12204.4|12198.4|12205.6|12199.6|12196.7|12190.7|0
1638480000000|2021-12-02 21:20:00|12204.3|12198.3|12205.1|12199.1|12208|12202|12203.1|12197.1|0
1638480300000|2021-12-02 21:25:00|12205|12199|12205.9|12199.9|12206.4|12200.4|12203.6|12197.6|0
1638480600000|2021-12-02 21:30:00|12205.8|12199.8|12210.8|12204.8|12211.7|12205.7|12205.1|12199.1|0
1638480900000|2021-12-02 21:35:00|12211.1|12205.1|12212.2|12206.2|12212.5|12206.5|12209.2|12203.2|0
1638481200000|2021-12-02 21:40:00|12212.5|12206.5|12212.5|12206.5|12214.8|12208.8|12212|12206|0
1638481500000|2021-12-02 21:45:00|12212.6|12206.6|12212.5|12206.5|12216.1|12210.1|12211.2|12205.2|0
1638481800000|2021-12-02 21:50:00|12212.4|12206.4|12217.3|12211.3|12217.6|12211.6|12211.2|12205.2|0
1638482100000|2021-12-02 21:55:00|12217.4|12211.4|12216.8|12210.8|12217.9|12211.9|12214.5|12208.5|0
1638482400000|2021-12-02 22:00:00|12216.2|12210.2|12216|12210|12216.2|12210.2|12215.6|12209.6|0
1638482700000|2021-12-02 22:05:00|12216.2|12210.2|12216.3|12210.3|12216.3|12210.3|12215.8|12209.8|0
1638483000000|2021-12-02 22:10:00|12216.2|12210.2|12216.4|12210.4|12216.6|12210.6|12216.2|12210.2|0
1638483300000|2021-12-02 22:15:00|12216.2|12210.2|12216.7|12210.7|12216.9|12210.9|12215.9|12209.9|0
1638483600000|2021-12-02 22:20:00|12216.6|12210.6|12216.7|12210.7|12216.7|12210.7|12216.6|12210.6|0
1638483900000|2021-12-02 22:25:00|12216.8|12210.8|12216.9|12210.9|12217.1|12211.1|12216.7|12210.7|0
1638484200000|2021-12-02 22:30:00|12217.1|12211.1|12219.5|12213.5|12219.5|12213.5|12216.9|12210.9|0
1638484500000|2021-12-02 22:35:00|12219.6|12213.6|12220|12214|12220.1|12214.1|12219.6|12213.6|0
1638484800000|2021-12-02 22:40:00|12220.1|12214.1|12219.7|12213.7|12220.4|12214.4|12219.7|12213.7|0
1638485100000|2021-12-02 22:45:00|12220|12214|12219.7|12213.7|12220|12214|12219.3|12213.3|0
1638485400000|2021-12-02 22:50:00|12219.9|12213.9|12219.1|12213.1|12219.9|12213.9|12218.7|12212.7|0
1638485700000|2021-12-02 22:55:00|12219.2|12213.2|12218.6|12212.6|12219.7|12213.7|12218.6|12212.6|0
1638486000000|2021-12-02 23:00:00|12219|12213|12220.6|12214.6|12223.5|12217.5|12216.2|12210.2|0
1638486300000|2021-12-02 23:05:00|12221|12215|12217.4|12211.4|12221.5|12215.5|12217.4|12211.4|0
1638486600000|2021-12-02 23:10:00|12217.5|12211.5|12209|12203|12217.8|12211.8|12208.1|12202.1|0
1638486900000|2021-12-02 23:15:00|12209.7|12203.7|12201.2|12195.2|12210.9|12204.9|12197.5|12191.5|0
1638487200000|2021-12-02 23:20:00|12201.5|12195.5|12195.1|12189.1|12203.7|12197.7|12193.4|12187.4|0
1638487500000|2021-12-02 23:25:00|12195.3|12189.3|12193.4|12187.4|12199.6|12193.6|12193.4|12187.4|0
1638487800000|2021-12-02 23:30:00|12193.6|12187.6|12193.4|12187.4|12195.9|12189.9|12191.4|12185.4|0
1638488100000|2021-12-02 23:35:00|12193.6|12187.6|12193.4|12187.4|12197.1|12191.1|12193.1|12187.1|0
1638488400000|2021-12-02 23:40:00|12193.6|12187.6|12189|12183|12195.1|12189.1|12187|12181|0
1638488700000|2021-12-02 23:45:00|12189.1|12183.1|12189|12183|12192.5|12186.5|12187.3|12181.3|0
1638489000000|2021-12-02 23:50:00|12189.1|12183.1|12187.9|12181.9|12189.3|12183.3|12181.7|12175.7|0
1638489300000|2021-12-02 23:55:00|12187.8|12181.8|12179.7|12173.7|12189.2|12183.2|12176.7|12170.7|0
1638489600000|2021-12-03 00:00:00|12179.6|12173.6|12176.2|12170.2|12182.3|12176.3|12171.4|12165.4|0
1638489900000|2021-12-03 00:05:00|12176.3|12170.3|12180.2|12174.2|12180.6|12174.6|12175.4|12169.4|0
1638490200000|2021-12-03 00:10:00|12180.3|12174.3|12182.6|12176.6|12183.4|12177.4|12177|12171|0
1638490500000|2021-12-03 00:15:00|12182.5|12176.5|12179.2|12173.2|12183.8|12177.8|12167.3|12161.3|0
1638490800000|2021-12-03 00:20:00|12179.4|12173.4|12180.2|12174.2|12188.8|12182.8|12177|12171|0
1638491100000|2021-12-03 00:25:00|12180.4|12174.4|12186.6|12180.6|12189.1|12183.1|12179.5|12173.5|0
1638491400000|2021-12-03 00:30:00|12186.7|12180.7|12187.9|12181.9|12194.6|12188.6|12183.9|12177.9|0
1638491700000|2021-12-03 00:35:00|12187.8|12181.8|12185.7|12179.7|12189.7|12183.7|12183|12177|0
1638492000000|2021-12-03 00:40:00|12185.6|12179.6|12184.8|12178.8|12189.5|12183.5|12183.4|12177.4|0
1638492300000|2021-12-03 00:45:00|12185.2|12179.2|12182|12176|12187.9|12181.9|12181.9|12175.9|0
1638492600000|2021-12-03 00:50:00|12182.4|12176.4|12181|12175|12190.3|12184.3|12180.2|12174.2|0
1638492900000|2021-12-03 00:55:00|12180.8|12174.8|12185.3|12179.3|12187.9|12181.9|12180.5|12174.5|0
1638493200000|2021-12-03 01:00:00|12185.5|12179.5|12185.2|12179.2|12188.6|12182.6|12181.7|12175.7|0
1638493500000|2021-12-03 01:05:00|12185.6|12179.6|12193.3|12187.3|12195.5|12189.5|12185.6|12179.6|0
1638493800000|2021-12-03 01:10:00|12193.5|12187.5|12189.4|12183.4|12193.9|12187.9|12187.6|12181.6|0
1638494100000|2021-12-03 01:15:00|12189.6|12183.6|12194.1|12188.1|12194.8|12188.8|12186.5|12180.5|0
1638494400000|2021-12-03 01:20:00|12194.2|12188.2|12184.8|12178.8|12196.2|12190.2|12184|12178|0
1638494700000|2021-12-03 01:25:00|12185.3|12179.3|12179|12173|12187|12181|12179|12173|0
1638495000000|2021-12-03 01:30:00|12178.9|12172.9|12173.9|12167.9|12178.9|12172.9|12168.6|12162.6|0
1638495300000|2021-12-03 01:35:00|12173.5|12167.5|12159.4|12153.4|12173.5|12167.5|12159.2|12153.2|0
1638495600000|2021-12-03 01:40:00|12159.6|12153.6|12154.2|12148.2|12161|12155|12149.1|12143.1|0
1638495900000|2021-12-03 01:45:00|12154.1|12148.1|12150.4|12144.4|12156.1|12150.1|12140.7|12134.7|0
1638496200000|2021-12-03 01:50:00|12150.1|12144.1|12161.7|12155.7|12162.2|12156.2|12150|12144|0
1638496500000|2021-12-03 01:55:00|12161.5|12155.5|12165.7|12159.7|12167|12161|12159.1|12153.1|0
1638496800000|2021-12-03 02:00:00|12165.8|12159.8|12162.9|12156.9|12168.8|12162.8|12160|12154|0
1638497100000|2021-12-03 02:05:00|12162.7|12156.7|12164.1|12158.1|12168.2|12162.2|12161.1|12155.1|0
1638497400000|2021-12-03 02:10:00|12164.2|12158.2|12169.5|12163.5|12170.6|12164.6|12163.6|12157.6|0
1638497700000|2021-12-03 02:15:00|12169.4|12163.4|12166.5|12160.5|12173.7|12167.7|12165.6|12159.6|0
1638498000000|2021-12-03 02:20:00|12166.7|12160.7|12161.4|12155.4|12167.3|12161.3|12161.4|12155.4|0
1638498300000|2021-12-03 02:25:00|12161.8|12155.8|12164.9|12158.9|12164.9|12158.9|12158.8|12152.8|0
1638498600000|2021-12-03 02:30:00|12164.7|12158.7|12163.6|12157.6|12165.6|12159.6|12159.3|12153.3|0
1638498900000|2021-12-03 02:35:00|12163.4|12157.4|12160.9|12154.9|12165.2|12159.2|12160|12154|0
1638499200000|2021-12-03 02:40:00|12161.1|12155.1|12160.3|12154.3|12164.4|12158.4|12159.2|12153.2|0
1638499500000|2021-12-03 02:45:00|12160.4|12154.4|12169.6|12163.6|12172.9|12166.9|12160.4|12154.4|0
1638499800000|2021-12-03 02:50:00|12169.8|12163.8|12167.5|12161.5|12172.2|12166.2|12166.9|12160.9|0
1638500100000|2021-12-03 02:55:00|12167.6|12161.6|12169|12163|12170.4|12164.4|12165.9|12159.9|0
1638500400000|2021-12-03 03:00:00|12168.9|12162.9|12168.7|12162.7|12169.6|12163.6|12166.9|12160.9|0
1638500700000|2021-12-03 03:05:00|12169.5|12163.5|12169.2|12163.2|12171.3|12165.3|12167|12161|0
1638501000000|2021-12-03 03:10:00|12169.4|12163.4|12172.4|12166.4|12172.8|12166.8|12166.5|12160.5|0
1638501300000|2021-12-03 03:15:00|12172.8|12166.8|12175.1|12169.1|12177.3|12171.3|12172.5|12166.5|0
1638501600000|2021-12-03 03:20:00|12175.2|12169.2|12174.9|12168.9|12180|12174|12172.8|12166.8|0
1638501900000|2021-12-03 03:25:00|12175|12169|12178.2|12172.2|12178.6|12172.6|12173.7|12167.7|0
1638502200000|2021-12-03 03:30:00|12178.4|12172.4|12179.9|12173.9|12183|12177|12178.2|12172.2|0
1638502500000|2021-12-03 03:35:00|12180|12174|12190.9|12184.9|12192.1|12186.1|12179.4|12173.4|0
1638502800000|2021-12-03 03:40:00|12190|12184|12194.2|12188.2|12195.1|12189.1|12189.1|12183.1|0
1638503100000|2021-12-03 03:45:00|12193.8|12187.8|12197|12191|12199.5|12193.5|12192.5|12186.5|0
1638503400000|2021-12-03 03:50:00|12196.8|12190.8|12202.3|12196.3|12206.2|12200.2|12196.5|12190.5|0
1638503700000|2021-12-03 03:55:00|12202.1|12196.1|12201.3|12195.3|12202.1|12196.1|12197.4|12191.4|0
1638504000000|2021-12-03 04:00:00|12201.5|12195.5|12206.4|12200.4|12209.9|12203.9|12201.5|12195.5|0
1638504300000|2021-12-03 04:05:00|12206.6|12200.6|12206.6|12200.6|12213.5|12207.5|12204.2|12198.2|0
1638504600000|2021-12-03 04:10:00|12207|12201|12207|12201|12207.5|12201.5|12204.8|12198.8|0
1638504900000|2021-12-03 04:15:00|12207.1|12201.1|12205.1|12199.1|12207.4|12201.4|12203.9|12197.9|0
1638505200000|2021-12-03 04:20:00|12204.9|12198.9|12202.1|12196.1|12206.5|12200.5|12200.3|12194.3|0
1638505500000|2021-12-03 04:25:00|12201.9|12195.9|12202|12196|12203.9|12197.9|12200.7|12194.7|0
1638505800000|2021-12-03 04:30:00|12202.2|12196.2|12203.8|12197.8|12205.6|12199.6|12202.1|12196.1|0
1638506100000|2021-12-03 04:35:00|12203.5|12197.5|12203.8|12197.8|12207.2|12201.2|12201.6|12195.6|0
1638506400000|2021-12-03 04:40:00|12204|12198|12219|12213|12219|12213|12204|12198|0
1638506700000|2021-12-03 04:45:00|12218.8|12212.8|12210.5|12204.5|12219.1|12213.1|12209.6|12203.6|0
1638507000000|2021-12-03 04:50:00|12210.4|12204.4|12208.3|12202.3|12211.3|12205.3|12207.8|12201.8|0
1638507300000|2021-12-03 04:55:00|12207.8|12201.8|12212|12206|12213.8|12207.8|12206.9|12200.9|0
1638507600000|2021-12-03 05:00:00|12211.8|12205.8|12210.7|12204.7|12213.9|12207.9|12210.4|12204.4|0
1638507900000|2021-12-03 05:05:00|12210.8|12204.8|12208.9|12202.9|12211.5|12205.5|12208.3|12202.3|0
1638508200000|2021-12-03 05:10:00|12209|12203|12214.2|12208.2|12214.2|12208.2|12208.1|12202.1|0
1638508500000|2021-12-03 05:15:00|12214.6|12208.6|12214.7|12208.7|12218.9|12212.9|12213.3|12207.3|0
1638508800000|2021-12-03 05:20:00|12214.5|12208.5|12220.6|12214.6|12221|12215|12214.2|12208.2|0
1638509100000|2021-12-03 05:25:00|12220.4|12214.4|12218.1|12212.1|12222.1|12216.1|12216.8|12210.8|0
1638509400000|2021-12-03 05:30:00|12218.3|12212.3|12220|12214|12223|12217|12215|12209|0
1638509700000|2021-12-03 05:35:00|12219.6|12213.6|12233.7|12227.7|12234.5|12228.5|12218.3|12212.3|0
1638510000000|2021-12-03 05:40:00|12233.6|12227.6|12231.7|12225.7|12237|12231|12230.1|12224.1|0
1638510300000|2021-12-03 05:45:00|12231.9|12225.9|12232.3|12226.3|12236|12230|12231.2|12225.2|0
1638510600000|2021-12-03 05:50:00|12232.1|12226.1|12232.5|12226.5|12233.2|12227.2|12229|12223|0
1638510900000|2021-12-03 05:55:00|12232.3|12226.3|12226.9|12220.9|12233.3|12227.3|12225.5|12219.5|0
1638511200000|2021-12-03 06:00:00|12227|12221|12224.5|12218.5|12232.5|12226.5|12223.6|12217.6|0
1638511500000|2021-12-03 06:05:00|12224.7|12218.7|12232.5|12226.5|12232.6|12226.6|12223.7|12217.7|0
1638511800000|2021-12-03 06:10:00|12232.4|12226.4|12237.6|12231.6|12240|12234|12229.3|12223.3|0
1638512100000|2021-12-03 06:15:00|12237.5|12231.5|12237.4|12231.4|12240.1|12234.1|12236.4|12230.4|0
1638512400000|2021-12-03 06:20:00|12237.5|12231.5|12240.1|12234.1|12241.8|12235.8|12237.5|12231.5|0
1638512700000|2021-12-03 06:25:00|12240.2|12234.2|12238.9|12232.9|12243.5|12237.5|12235.7|12229.7|0
1638513000000|2021-12-03 06:30:00|12239.3|12233.3|12238|12232|12241.4|12235.4|12237|12231|0
1638513300000|2021-12-03 06:35:00|12238.1|12232.1|12233.4|12227.4|12239.6|12233.6|12232.5|12226.5|0
1638513600000|2021-12-03 06:40:00|12234.2|12228.2|12233.2|12227.2|12236|12230|12228.2|12222.2|0
1638513900000|2021-12-03 06:45:00|12233.4|12227.4|12240.3|12234.3|12241.6|12235.6|12227.3|12221.3|0
1638514200000|2021-12-03 06:50:00|12240.4|12234.4|12240.6|12234.6|12243.1|12237.1|12236.2|12230.2|0
1638514500000|2021-12-03 06:55:00|12240.4|12234.4|12231.9|12225.9|12240.4|12234.4|12231.4|12225.4|0
1638514800000|2021-12-03 07:00:00|12224.2|12222.2|12204.2|12202.2|12225.7|12223.7|12204.2|12202.2|68
1638515100000|2021-12-03 07:05:00|12203.7|12201.7|12202.7|12200.7|12204.7|12202.7|12198.7|12196.7|108
1638515400000|2021-12-03 07:10:00|12202.2|12200.2|12197.7|12195.7|12203.2|12201.2|12197.7|12195.7|65
1638515700000|2021-12-03 07:15:00|12197.2|12195.2|12193.7|12191.7|12208.2|12206.2|12193.7|12191.7|72
1638516000000|2021-12-03 07:20:00|12197.7|12195.7|12193.7|12191.7|12201.2|12199.2|12192.7|12190.7|72
1638516300000|2021-12-03 07:25:00|12194.2|12192.2|12201.7|12199.7|12202.7|12200.7|12194.2|12192.2|24
1638516600000|2021-12-03 07:30:00|12201.2|12199.2|12198.2|12196.2|12205.2|12203.2|12195.7|12193.7|39
1638516900000|2021-12-03 07:35:00|12198.7|12196.7|12201.7|12199.7|12204.2|12202.2|12196.2|12194.2|39
1638517200000|2021-12-03 07:40:00|12202.2|12200.2|12202.2|12200.2|12205.2|12203.2|12194.7|12192.7|35
1638517500000|2021-12-03 07:45:00|12201.7|12199.7|12203.7|12201.7|12207.2|12205.2|12199.7|12197.7|13
1638517800000|2021-12-03 07:50:00|12205.7|12203.7|12209.2|12207.2|12211.7|12209.7|12201.7|12199.7|38
1638518100000|2021-12-03 07:55:00|12209.7|12207.7|12227.7|12225.7|12227.7|12225.7|12206.7|12204.7|117
1638518400000|2021-12-03 08:00:00|12230.2|12228.2|12224.7|12222.7|12242.7|12240.7|12215.2|12213.2|729
1638518700000|2021-12-03 08:05:00|12225.7|12223.7|12218.7|12216.7|12231.7|12229.7|12208.2|12206.2|335
1638519000000|2021-12-03 08:10:00|12219.7|12217.7|12212.2|12210.2|12220.7|12218.7|12207.7|12205.7|284
1638519300000|2021-12-03 08:15:00|12211.7|12209.7|12217.7|12215.7|12222.7|12220.7|12207.7|12205.7|239
1638519600000|2021-12-03 08:20:00|12217.2|12215.2|12216.7|12214.7|12220.7|12218.7|12201.7|12199.7|289
1638519900000|2021-12-03 08:25:00|12219.2|12217.2|12212.7|12210.7|12222.7|12220.7|12212.7|12210.7|172
1638520200000|2021-12-03 08:30:00|12213.2|12211.2|12197.7|12195.7|12213.2|12211.2|12194.7|12192.7|365
1638520500000|2021-12-03 08:35:00|12198.2|12196.2|12195.7|12193.7|12199.2|12197.2|12189.2|12187.2|169
1638520800000|2021-12-03 08:40:00|12195.3|12193.3|12188.3|12186.3|12200.8|12198.8|12188.3|12186.3|190
1638521100000|2021-12-03 08:45:00|12187.8|12185.8|12191.3|12189.3|12195.8|12193.8|12185.3|12183.3|142
1638521400000|2021-12-03 08:50:00|12191.8|12189.8|12186.3|12184.3|12193.3|12191.3|12182.3|12180.3|92
1638521700000|2021-12-03 08:55:00|12187.3|12185.3|12181.3|12179.3|12191.3|12189.3|12180.8|12178.8|141
1638522000000|2021-12-03 09:00:00|12181.8|12179.8|12179.8|12177.8|12186.3|12184.3|12176.3|12174.3|118
1638522300000|2021-12-03 09:05:00|12180.3|12178.3|12171.3|12169.3|12180.3|12178.3|12169.3|12167.3|330
1638522600000|2021-12-03 09:10:00|12169.3|12167.3|12189.3|12187.3|12190.3|12188.3|12168.3|12166.3|132
1638522900000|2021-12-03 09:15:00|12189.8|12187.8|12194.8|12192.8|12198.3|12196.3|12183.3|12181.3|211
1638523200000|2021-12-03 09:20:00|12195.3|12193.3|12186.3|12184.3|12196.3|12194.3|12184.8|12182.8|109
1638523500000|2021-12-03 09:25:00|12185.8|12183.8|12187.3|12185.3|12187.3|12185.3|12181.3|12179.3|91
1638523800000|2021-12-03 09:30:00|12186.3|12184.3|12184.3|12182.3|12189.3|12187.3|12180.3|12178.3|89
1638524100000|2021-12-03 09:35:00|12184.8|12182.8|12183.3|12181.3|12185.8|12183.8|12178.8|12176.8|85
1638524400000|2021-12-03 09:40:00|12182.8|12180.8|12182.3|12180.3|12185.3|12183.3|12178.3|12176.3|50
1638524700000|2021-12-03 09:45:00|12182.8|12180.8|12178.3|12176.3|12190.3|12188.3|12177.3|12175.3|65
1638525000000|2021-12-03 09:50:00|12177.3|12175.3|12179.8|12177.8|12189.3|12187.3|12176.3|12174.3|135
1638525300000|2021-12-03 09:55:00|12180.3|12178.3|12192.8|12190.8|12194.8|12192.8|12177.3|12175.3|97
1638525600000|2021-12-03 10:00:00|12193.3|12191.3|12202.3|12200.3|12205.3|12203.3|12193.3|12191.3|146
1638525900000|2021-12-03 10:05:00|12202.8|12200.8|12204.3|12202.3|12209.3|12207.3|12201.3|12199.3|94
1638526200000|2021-12-03 10:10:00|12204.8|12202.8|12203.3|12201.3|12211.3|12209.3|12203.3|12201.3|122
1638526500000|2021-12-03 10:15:00|12203.8|12201.8|12195.3|12193.3|12204.3|12202.3|12192.3|12190.3|208
1638526800000|2021-12-03 10:20:00|12195.8|12193.8|12191.3|12189.3|12197.3|12195.3|12187.3|12185.3|251
1638527100000|2021-12-03 10:25:00|12191.8|12189.8|12194.3|12192.3|12198.3|12196.3|12188.8|12186.8|130
1638527400000|2021-12-03 10:30:00|12192.3|12190.3|12203.3|12201.3|12204.3|12202.3|12191.3|12189.3|97
1638527700000|2021-12-03 10:35:00|12202.3|12200.3|12187.3|12185.3|12203.3|12201.3|12186.3|12184.3|242
1638528000000|2021-12-03 10:40:00|12188.3|12186.3|12193.3|12191.3|12201.3|12199.3|12185.8|12183.8|137
1638528300000|2021-12-03 10:45:00|12192.3|12190.3|12195.3|12193.3|12201.8|12199.8|12189.8|12187.8|224
1638528600000|2021-12-03 10:50:00|12197.3|12195.3|12195.3|12193.3|12200.3|12198.3|12193.3|12191.3|91
1638528900000|2021-12-03 10:55:00|12193.3|12191.3|12204.8|12202.8|12206.3|12204.3|12192.8|12190.8|60
1638529200000|2021-12-03 11:00:00|12204.3|12202.3|12220.8|12218.8|12220.8|12218.8|12201.3|12199.3|168
1638529500000|2021-12-03 11:05:00|12221.3|12219.3|12221.3|12219.3|12225.3|12223.3|12212.8|12210.8|363
1638529800000|2021-12-03 11:10:00|12221.8|12219.8|12213.3|12211.3|12227.3|12225.3|12213.3|12211.3|128
1638530100000|2021-12-03 11:15:00|12213.8|12211.8|12219.3|12217.3|12221.3|12219.3|12213.8|12211.8|115
1638530400000|2021-12-03 11:20:00|12219.8|12217.8|12223.3|12221.3|12224.3|12222.3|12218.3|12216.3|39
1638530700000|2021-12-03 11:25:00|12222.8|12220.8|12219.8|12217.8|12224.3|12222.3|12218.3|12216.3|135
1638531000000|2021-12-03 11:30:00|12220.3|12218.3|12223.8|12221.8|12228.3|12226.3|12218.3|12216.3|77
1638531300000|2021-12-03 11:35:00|12223.3|12221.3|12223.3|12221.3|12223.8|12221.8|12218.8|12216.8|74
1638531600000|2021-12-03 11:40:00|12224.3|12222.3|12235.3|12233.3|12235.3|12233.3|12223.3|12221.3|108
1638531900000|2021-12-03 11:45:00|12233.3|12231.3|12232.8|12230.8|12234.3|12232.3|12225.8|12223.8|61
1638532200000|2021-12-03 11:50:00|12233.3|12231.3|12239.3|12237.3|12244.8|12242.8|12231.8|12229.8|98
1638532500000|2021-12-03 11:55:00|12239.8|12237.8|12249.3|12247.3|12251.8|12249.8|12239.8|12237.8|117
1638532800000|2021-12-03 12:00:00|12248.8|12246.8|12250.3|12248.3|12254.3|12252.3|12248.8|12246.8|129
1638533100000|2021-12-03 12:05:00|12250.8|12248.8|12241.8|12239.8|12251.3|12249.3|12241.3|12239.3|60
1638533400000|2021-12-03 12:10:00|12241.3|12239.3|12246.3|12244.3|12250.8|12248.8|12241.3|12239.3|108
1638533700000|2021-12-03 12:15:00|12246.8|12244.8|12247.8|12245.8|12247.8|12245.8|12241.8|12239.8|83
1638534000000|2021-12-03 12:20:00|12247.3|12245.3|12249.3|12247.3|12250.8|12248.8|12239.8|12237.8|150
1638534300000|2021-12-03 12:25:00|12249.8|12247.8|12246.8|12244.8|12250.3|12248.3|12245.8|12243.8|45
1638534600000|2021-12-03 12:30:00|12247.3|12245.3|12254.8|12252.8|12256.8|12254.8|12243.8|12241.8|105
1638534900000|2021-12-03 12:35:00|12255.3|12253.3|12256.8|12254.8|12256.8|12254.8|12252.3|12250.3|342
1638535200000|2021-12-03 12:40:00|12257.1|12255.1|12266.6|12264.6|12267.1|12265.1|12256.6|12254.6|111
1638535500000|2021-12-03 12:45:00|12267.1|12265.1|12274.1|12272.1|12275.1|12273.1|12264.1|12262.1|87
1638535800000|2021-12-03 12:50:00|12273.6|12271.6|12266.6|12264.6|12275.1|12273.1|12265.6|12263.6|103
1638536100000|2021-12-03 12:55:00|12267.1|12265.1|12266.6|12264.6|12268.1|12266.1|12262.1|12260.1|91
1638536400000|2021-12-03 13:00:00|12267.1|12265.1|12274.1|12272.1|12274.6|12272.6|12266.1|12264.1|102
1638536700000|2021-12-03 13:05:00|12273.6|12271.6|12279.6|12277.6|12280.1|12278.1|12272.1|12270.1|155
1638537000000|2021-12-03 13:10:00|12280.1|12278.1|12279.1|12277.1|12281.1|12279.1|12275.1|12273.1|139
1638537300000|2021-12-03 13:15:00|12278.6|12276.6|12274.6|12272.6|12280.6|12278.6|12273.6|12271.6|112
1638537600000|2021-12-03 13:20:00|12274.1|12272.1|12272.1|12270.1|12279.1|12277.1|12270.6|12268.6|211
1638537900000|2021-12-03 13:25:00|12271.6|12269.6|12274.1|12272.1|12275.6|12273.6|12271.1|12269.1|126
1638538200000|2021-12-03 13:30:00|12275.1|12273.1|12273.6|12271.6|12282.6|12280.6|12256.6|12254.6|385
1638538500000|2021-12-03 13:35:00|12274.1|12272.1|12280.1|12278.1|12286.6|12284.6|12273.1|12271.1|191
1638538800000|2021-12-03 13:40:00|12279.6|12277.6|12276.6|12274.6|12283.6|12281.6|12274.6|12272.6|93
1638539100000|2021-12-03 13:45:00|12277.6|12275.6|12278.1|12276.1|12279.6|12277.6|12270.1|12268.1|128
1638539400000|2021-12-03 13:50:00|12277.6|12275.6|12283.6|12281.6|12284.6|12282.6|12274.6|12272.6|172
1638539700000|2021-12-03 13:55:00|12284.1|12282.1|12283.1|12281.1|12291.1|12289.1|12282.6|12280.6|236
1638540000000|2021-12-03 14:00:00|12284.6|12282.6|12287.6|12285.6|12288.6|12286.6|12281.6|12279.6|135
1638540300000|2021-12-03 14:05:00|12286.6|12284.6|12292.1|12290.1|12293.1|12291.1|12285.1|12283.1|166
1638540600000|2021-12-03 14:10:00|12292.6|12290.6|12289.6|12287.6|12294.1|12292.1|12288.1|12286.1|140
1638540900000|2021-12-03 14:15:00|12290.1|12288.1|12291.1|12289.1|12293.6|12291.6|12286.6|12284.6|75
1638541200000|2021-12-03 14:20:00|12290.6|12288.6|12287.1|12285.1|12292.6|12290.6|12284.6|12282.6|89
1638541500000|2021-12-03 14:25:00|12286.6|12284.6|12292.1|12290.1|12292.1|12290.1|12285.6|12283.6|81
1638541800000|2021-12-03 14:30:00|12291.6|12289.6|12289.1|12287.1|12298.6|12296.6|12285.6|12283.6|260
1638542100000|2021-12-03 14:35:00|12288.1|12286.1|12273.1|12271.1|12288.1|12286.1|12272.1|12270.1|483
1638542400000|2021-12-03 14:40:00|12273.6|12271.6|12257.6|12255.6|12286.1|12284.1|12256.6|12254.6|252
1638542700000|2021-12-03 14:45:00|12258.1|12256.1|12243.1|12241.1|12263.6|12261.6|12242.6|12240.6|309
1638543000000|2021-12-03 14:50:00|12244.6|12242.6|12224.6|12222.6|12244.6|12242.6|12224.1|12222.1|471
1638543300000|2021-12-03 14:55:00|12224.1|12222.1|12209.1|12207.1|12231.1|12229.1|12208.6|12206.6|301
1638543600000|2021-12-03 15:00:00|12209.6|12207.6|12207.6|12205.6|12216.6|12214.6|12196.6|12194.6|424
1638543900000|2021-12-03 15:05:00|12208.1|12206.1|12191.6|12189.6|12213.6|12211.6|12190.6|12188.6|366
1638544200000|2021-12-03 15:10:00|12192.3|12190.3|12189.3|12187.3|12196.3|12194.3|12185.3|12183.3|391
1638544500000|2021-12-03 15:15:00|12189.8|12187.8|12214.3|12212.3|12227.3|12225.3|12189.3|12187.3|399
1638544800000|2021-12-03 15:20:00|12214.8|12212.8|12221.3|12219.3|12222.8|12220.8|12205.8|12203.8|449
1638545100000|2021-12-03 15:25:00|12220.3|12218.3|12221.3|12219.3|12229.3|12227.3|12212.3|12210.3|190
1638545400000|2021-12-03 15:30:00|12218.3|12216.3|12207.3|12205.3|12226.3|12224.3|12207.3|12205.3|197
1638545700000|2021-12-03 15:35:00|12207.8|12205.8|12212.3|12210.3|12225.3|12223.3|12202.3|12200.3|316
1638546000000|2021-12-03 15:40:00|12212.8|12210.8|12188.3|12186.3|12215.3|12213.3|12187.8|12185.8|466
1638546300000|2021-12-03 15:45:00|12188.8|12186.8|12193.8|12191.8|12194.3|12192.3|12183.8|12181.8|384
1638546600000|2021-12-03 15:50:00|12193.3|12191.3|12192.3|12190.3|12196.3|12194.3|12178.8|12176.8|240
1638546900000|2021-12-03 15:55:00|12191.8|12189.8|12185.3|12183.3|12198.8|12196.8|12185.3|12183.3|239
1638547200000|2021-12-03 16:00:00|12184.8|12182.8|12186.3|12184.3|12193.8|12191.8|12176.8|12174.8|478
1638547500000|2021-12-03 16:05:00|12183.3|12181.3|12172.8|12170.8|12183.8|12181.8|12161.8|12159.8|406
1638547800000|2021-12-03 16:10:00|12172.3|12170.3|12162.3|12160.3|12176.3|12174.3|12159.8|12157.8|358
1638548100000|2021-12-03 16:15:00|12161.8|12159.8|12151.3|12149.3|12163.3|12161.3|12146.3|12144.3|555
1638548400000|2021-12-03 16:20:00|12150.8|12148.8|12164.8|12162.8|12175.3|12173.3|12146.3|12144.3|702
1638548700000|2021-12-03 16:25:00|12165.3|12163.3|12177.8|12175.8|12181.8|12179.8|12160.8|12158.8|1649
1638549000000|2021-12-03 16:30:00|12178.3|12176.3|12180.3|12178.3|12182.3|12180.3|12166.3|12164.3|1169
1638549300000|2021-12-03 16:35:00|12179.8|12177.8|12186.3|12184.3|12190.3|12188.3|12176.3|12174.3|443
1638549600000|2021-12-03 16:40:00|12186.8|12184.8|12173.8|12171.8|12188.8|12186.8|12170.8|12168.8|859
1638549900000|2021-12-03 16:45:00|12173.3|12171.3|12160.8|12158.8|12177.8|12175.8|12159.3|12157.3|159
1638550200000|2021-12-03 16:50:00|12160.3|12158.3|12150.8|12148.8|12160.8|12158.8|12146.8|12144.8|108
1638550500000|2021-12-03 16:55:00|12151.3|12149.3|12144.8|12142.8|12153.3|12151.3|12143.8|12141.8|129
1638550800000|2021-12-03 17:00:00|12145.3|12143.3|12149.8|12147.8|12151.3|12149.3|12141.3|12139.3|47
1638551100000|2021-12-03 17:05:00|12150.3|12148.3|12159.3|12157.3|12160.3|12158.3|12149.3|12147.3|28
1638551400000|2021-12-03 17:10:00|12158.8|12156.8|12158.3|12156.3|12162.3|12160.3|12156.3|12154.3|8
1638551700000|2021-12-03 17:15:00|12158.8|12156.8|12166.8|12164.8|12169.8|12167.8|12158.3|12156.3|68
1638552000000|2021-12-03 17:20:00|12167.3|12165.3|12169.8|12167.8|12174.3|12172.3|12165.3|12163.3|49
1638552300000|2021-12-03 17:25:00|12170.3|12168.3|12168.8|12166.8|12171.3|12169.3|12166.3|12164.3|43
1638552600000|2021-12-03 17:30:00|12168.3|12166.3|12158.3|12156.3|12168.8|12166.8|12153.3|12151.3|35
1638552900000|2021-12-03 17:35:00|12158.8|12156.8|12174.8|12172.8|12175.8|12173.8|12156.3|12154.3|38
1638553200000|2021-12-03 17:40:00|12175.3|12173.3|12169.3|12167.3|12177.8|12175.8|12169.3|12167.3|34
1638553500000|2021-12-03 17:45:00|12169.8|12167.8|12157.8|12155.8|12169.8|12167.8|12157.8|12155.8|84
1638553800000|2021-12-03 17:50:00|12158.3|12156.3|12157.3|12155.3|12164.3|12162.3|12154.3|12152.3|49
1638554100000|2021-12-03 17:55:00|12156.8|12154.8|12160.3|12158.3|12161.8|12159.8|12152.8|12150.8|55
1638554400000|2021-12-03 18:00:00|12158.3|12156.3|12155.8|12153.8|12158.8|12156.8|12151.8|12149.8|35
1638554700000|2021-12-03 18:05:00|12155.3|12153.3|12161.8|12159.8|12162.3|12160.3|12154.3|12152.3|32
1638555000000|2021-12-03 18:10:00|12161.3|12159.3|12160.3|12158.3|12165.8|12163.8|12157.3|12155.3|31
1638555300000|2021-12-03 18:15:00|12160.8|12158.8|12168.3|12166.3|12168.8|12166.8|12159.8|12157.8|49
1638555600000|2021-12-03 18:20:00|12168.8|12166.8|12168.3|12166.3|12169.3|12167.3|12161.3|12159.3|11
1638555900000|2021-12-03 18:25:00|12167.8|12165.8|12160.3|12158.3|12168.3|12166.3|12158.8|12156.8|31
1638556200000|2021-12-03 18:30:00|12159.8|12157.8|12148.8|12146.8|12159.8|12157.8|12148.3|12146.3|22
1638556500000|2021-12-03 18:35:00|12149.3|12147.3|12146.8|12144.8|12151.3|12149.3|12143.8|12141.8|40
1638556800000|2021-12-03 18:40:00|12147.3|12145.3|12149.8|12147.8|12153.3|12151.3|12144.3|12142.3|36
1638557100000|2021-12-03 18:45:00|12149.3|12147.3|12148.8|12146.8|12158.3|12156.3|12143.8|12141.8|31
1638557400000|2021-12-03 18:50:00|12148.3|12146.3|12153.8|12151.8|12159.3|12157.3|12148.3|12146.3|41
1638557700000|2021-12-03 18:55:00|12154.3|12152.3|12148.3|12146.3|12156.3|12154.3|12146.8|12144.8|19
1638558000000|2021-12-03 19:00:00|12147.8|12145.8|12156.3|12154.3|12157.3|12155.3|12141.8|12139.8|25
1638558300000|2021-12-03 19:05:00|12155.8|12153.8|12146.3|12144.3|12157.3|12155.3|12143.3|12141.3|20
1638558600000|2021-12-03 19:10:00|12145.8|12143.8|12150.3|12148.3|12156.3|12154.3|12145.3|12143.3|14
1638558900000|2021-12-03 19:15:00|12149.8|12147.8|12142.8|12140.8|12150.8|12148.8|12142.8|12140.8|2
1638559200000|2021-12-03 19:20:00|12143.3|12141.3|12156.8|12154.8|12157.8|12155.8|12131.3|12129.3|49
1638559500000|2021-12-03 19:25:00|12157.3|12155.3|12154.3|12152.3|12158.8|12156.8|12152.3|12150.3|4
1638559800000|2021-12-03 19:30:00|12154.8|12152.8|12147.8|12145.8|12156.8|12154.8|12143.8|12141.8|16
1638560100000|2021-12-03 19:35:00|12149.3|12147.3|12145.3|12143.3|12154.3|12152.3|12141.8|12139.8|26
1638560400000|2021-12-03 19:40:00|12145.8|12143.8|12156.8|12154.8|12159.8|12157.8|12145.8|12143.8|20
1638560700000|2021-12-03 19:45:00|12157.3|12155.3|12154.8|12152.8|12160.3|12158.3|12152.3|12150.3|15
1638561000000|2021-12-03 19:50:00|12155.8|12153.8|12147.3|12145.3|12160.3|12158.3|12147.3|12145.3|27
1638561300000|2021-12-03 19:55:00|12147.8|12145.8|12148.3|12146.3|12159.8|12157.8|12147.3|12145.3|37
1638561600000|2021-12-03 20:00:00|12148.8|12146.8|12155.8|12153.8|12156.8|12154.8|12139.3|12137.3|50
1638561900000|2021-12-03 20:05:00|12154.8|12152.8|12148.3|12146.3|12164.3|12162.3|12146.8|12144.8|19
1638562200000|2021-12-03 20:10:00|12148.8|12146.8|12160.8|12158.8|12162.8|12160.8|12148.8|12146.8|6
1638562500000|2021-12-03 20:15:00|12161.3|12159.3|12157.3|12155.3|12165.8|12163.8|12155.3|12153.3|21
1638562800000|2021-12-03 20:20:00|12157.8|12155.8|12172.3|12170.3|12175.3|12173.3|12157.8|12155.8|33
1638563100000|2021-12-03 20:25:00|12172.8|12170.8|12174.3|12172.3|12185.3|12183.3|12172.8|12170.8|34
1638563400000|2021-12-03 20:30:00|12174.8|12172.8|12189.8|12187.8|12191.8|12189.8|12174.3|12172.3|39
1638563700000|2021-12-03 20:35:00|12190.3|12188.3|12177.8|12175.8|12191.8|12189.8|12176.8|12174.8|29
1638564000000|2021-12-03 20:40:00|12178.8|12176.8|12167.3|12165.3|12181.8|12179.8|12166.3|12164.3|30
1638564300000|2021-12-03 20:45:00|12166.8|12164.8|12164.8|12162.8|12166.8|12164.8|12157.3|12155.3|18
1638564600000|2021-12-03 20:50:00|12165.3|12163.3|12186.3|12184.3|12195.3|12193.3|12165.3|12163.3|95
1638564900000|2021-12-03 20:55:00|12186.8|12184.8|12194.9|12188.9|12205.8|12203.8|12184.3|12182.3|56
1638565200000|2021-12-03 21:00:00|12193.4|12187.4|12207.7|12201.7|12210.2|12204.2|12193.2|12187.2|0
1638565500000|2021-12-03 21:05:00|12207.5|12201.5|12200.3|12194.3|12207.7|12201.7|12197|12191|0
1638565800000|2021-12-03 21:10:00|12199.9|12193.9|12190.9|12184.9|12203.2|12197.2|12186|12180|0
1638566100000|2021-12-03 21:15:00|12190.8|12184.8|12188.8|12182.8|12197|12191|12187.7|12181.7|0
1638566400000|2021-12-03 21:20:00|12188.5|12182.5|12190.2|12184.2|12192.1|12186.1|12187.1|12181.1|0
1638566700000|2021-12-03 21:25:00|12190.6|12184.6|12192.9|12186.9|12192.9|12186.9|12190.6|12184.6|0
1638567000000|2021-12-03 21:30:00|12192.8|12186.8|12193.4|12187.4|12193.7|12187.7|12190.1|12184.1|0
1638567300000|2021-12-03 21:35:00|12193.5|12187.5|12193.8|12187.8|12193.8|12187.8|12193|12187|0
1638567600000|2021-12-03 21:40:00|12193.5|12187.5|12193.5|12187.5|12193.8|12187.8|12193|12187|0
1638567900000|2021-12-03 21:45:00|12193.4|12187.4|12193.8|12187.8|12193.8|12187.8|12193|12187|0
1638568200000|2021-12-03 21:50:00|12193.9|12187.9|12193.5|12187.5|12194.3|12188.3|12193.5|12187.5|0
1638568500000|2021-12-03 21:55:00|12193.4|12187.4|12193.9|12187.9|12195.1|12189.1|12187.8|12181.8|0
1638745200000|2021-12-05 23:00:00|12202.1|12196.1|12212.1|12206.1|12218.6|12212.6|12201.6|12195.6|0
1638745500000|2021-12-05 23:05:00|12212.2|12206.2|12221.4|12215.4|12224.3|12218.3|12212.2|12206.2|0
1638745800000|2021-12-05 23:10:00|12221.5|12215.5|12215.9|12209.9|12224.7|12218.7|12215.9|12209.9|0
1638746100000|2021-12-05 23:15:00|12216.1|12210.1|12215.4|12209.4|12220|12214|12210.3|12204.3|0
1638746400000|2021-12-05 23:20:00|12215.5|12209.5|12207.8|12201.8|12215.7|12209.7|12205.7|12199.7|0
1638746700000|2021-12-05 23:25:00|12208.1|12202.1|12217.8|12211.8|12217.8|12211.8|12204.9|12198.9|0
1638747000000|2021-12-05 23:30:00|12217.9|12211.9|12220.6|12214.6|12222|12216|12216|12210|0
1638747300000|2021-12-05 23:35:00|12220.7|12214.7|12225.4|12219.4|12227.4|12221.4|12220.7|12214.7|0
1638747600000|2021-12-05 23:40:00|12225.5|12219.5|12224.4|12218.4|12225.7|12219.7|12222.1|12216.1|0
1638747900000|2021-12-05 23:45:00|12224.2|12218.2|12225.7|12219.7|12226.5|12220.5|12220.8|12214.8|0
1638748200000|2021-12-05 23:50:00|12225.6|12219.6|12229.2|12223.2|12229.8|12223.8|12223.2|12217.2|0
1638748500000|2021-12-05 23:55:00|12228.7|12222.7|12228.5|12222.5|12232.1|12226.1|12227.7|12221.7|0
1638748800000|2021-12-06 00:00:00|12228.6|12222.6|12226.5|12220.5|12230.9|12224.9|12225.2|12219.2|0
1638749100000|2021-12-06 00:05:00|12226.8|12220.8|12225.1|12219.1|12228|12222|12223.9|12217.9|0
1638749400000|2021-12-06 00:10:00|12225.2|12219.2|12210.6|12204.6|12226.1|12220.1|12209.8|12203.8|0
1638749700000|2021-12-06 00:15:00|12210.7|12204.7|12201|12195|12211.4|12205.4|12189.8|12183.8|0
1638750000000|2021-12-06 00:20:00|12200.6|12194.6|12204.8|12198.8|12205.3|12199.3|12198.5|12192.5|0
1638750300000|2021-12-06 00:25:00|12204.9|12198.9|12209.6|12203.6|12213|12207|12203|12197|0
1638750600000|2021-12-06 00:30:00|12210.2|12204.2|12203|12197|12213.9|12207.9|12203|12197|0
1638750900000|2021-12-06 00:35:00|12202.8|12196.8|12210.6|12204.6|12215.1|12209.1|12200.9|12194.9|0
1638751200000|2021-12-06 00:40:00|12210.8|12204.8|12214.4|12208.4|12215.2|12209.2|12208.9|12202.9|0
1638751500000|2021-12-06 00:45:00|12214.3|12208.3|12215.6|12209.6|12216.8|12210.8|12211.6|12205.6|0
1638751800000|2021-12-06 00:50:00|12215.5|12209.5|12220.4|12214.4|12220.4|12214.4|12212.4|12206.4|0
1638752100000|2021-12-06 00:55:00|12220.3|12214.3|12225.6|12219.6|12227.9|12221.9|12217.7|12211.7|0
1638752400000|2021-12-06 01:00:00|12225|12219|12218.7|12212.7|12229.1|12223.1|12217.5|12211.5|0
1638752700000|2021-12-06 01:05:00|12218.9|12212.9|12231.1|12225.1|12231.5|12225.5|12215.5|12209.5|0
1638753000000|2021-12-06 01:10:00|12231|12225|12234.6|12228.6|12237.3|12231.3|12231|12225|0
1638753300000|2021-12-06 01:15:00|12234.7|12228.7|12235.8|12229.8|12238.1|12232.1|12229.4|12223.4|0
1638753600000|2021-12-06 01:20:00|12235.6|12229.6|12237.3|12231.3|12239.8|12233.8|12233.7|12227.7|0
1638753900000|2021-12-06 01:25:00|12237.5|12231.5|12235.6|12229.6|12238.2|12232.2|12232.9|12226.9|0
1638754200000|2021-12-06 01:30:00|12235.5|12229.5|12219.6|12213.6|12236.8|12230.8|12217.8|12211.8|0
1638754500000|2021-12-06 01:35:00|12220.5|12214.5|12221.1|12215.1|12225|12219|12213.7|12207.7|0
1638754800000|2021-12-06 01:40:00|12221.2|12215.2|12229.7|12223.7|12230.1|12224.1|12220.5|12214.5|0
1638755100000|2021-12-06 01:45:00|12229.6|12223.6|12240.2|12234.2|12240.2|12234.2|12227.6|12221.6|0
1638755400000|2021-12-06 01:50:00|12240.3|12234.3|12239.8|12233.8|12243|12237|12236.8|12230.8|0
1638755700000|2021-12-06 01:55:00|12240|12234|12236.5|12230.5|12240.8|12234.8|12232.8|12226.8|0
1638756000000|2021-12-06 02:00:00|12236.7|12230.7|12233.3|12227.3|12240.5|12234.5|12232.5|12226.5|0
1638756300000|2021-12-06 02:05:00|12233.6|12227.6|12235.1|12229.1|12241.7|12235.7|12233|12227|0
1638756600000|2021-12-06 02:10:00|12235|12229|12242|12236|12243.3|12237.3|12233.3|12227.3|0
1638756900000|2021-12-06 02:15:00|12242.5|12236.5|12240.2|12234.2|12245.9|12239.9|12237.2|12231.2|0
1638757200000|2021-12-06 02:20:00|12240.7|12234.7|12237.1|12231.1|12244.4|12238.4|12235.3|12229.3|0
1638757500000|2021-12-06 02:25:00|12237.2|12231.2|12235.4|12229.4|12241|12235|12234.5|12228.5|0
1638757800000|2021-12-06 02:30:00|12235.6|12229.6|12233.6|12227.6|12237.6|12231.6|12229.7|12223.7|0
1638758100000|2021-12-06 02:35:00|12233.5|12227.5|12236|12230|12240.1|12234.1|12233.4|12227.4|0
1638758400000|2021-12-06 02:40:00|12235.9|12229.9|12238.5|12232.5|12242.5|12236.5|12235|12229|0
1638758700000|2021-12-06 02:45:00|12238.6|12232.6|12240.3|12234.3|12240.7|12234.7|12235.1|12229.1|0
1638759000000|2021-12-06 02:50:00|12240.5|12234.5|12240.3|12234.3|12241.7|12235.7|12236.8|12230.8|0
1638759300000|2021-12-06 02:55:00|12240.4|12234.4|12242.3|12236.3|12243.2|12237.2|12238.6|12232.6|0
1638759600000|2021-12-06 03:00:00|12242.4|12236.4|12243.6|12237.6|12246.7|12240.7|12242.4|12236.4|0
1638759900000|2021-12-06 03:05:00|12243.8|12237.8|12247.4|12241.4|12247.5|12241.5|12241.9|12235.9|0
1638760200000|2021-12-06 03:10:00|12246.9|12240.9|12246.6|12240.6|12250.4|12244.4|12244.9|12238.9|0
1638760500000|2021-12-06 03:15:00|12246.5|12240.5|12246.9|12240.9|12248.3|12242.3|12244.1|12238.1|0
1638760800000|2021-12-06 03:20:00|12246.5|12240.5|12252.4|12246.4|12252.8|12246.8|12246.5|12240.5|0
1638761100000|2021-12-06 03:25:00|12252.5|12246.5|12245|12239|12253.3|12247.3|12245|12239|0
1638761400000|2021-12-06 03:30:00|12245.1|12239.1|12243.3|12237.3|12249.4|12243.4|12242.5|12236.5|0
1638761700000|2021-12-06 03:35:00|12243.2|12237.2|12244.9|12238.9|12245.8|12239.8|12242.3|12236.3|0
1638762000000|2021-12-06 03:40:00|12245|12239|12244.2|12238.2|12248|12242|12243.7|12237.7|0
1638762300000|2021-12-06 03:45:00|12244.3|12238.3|12241.8|12235.8|12248.3|12242.3|12241.8|12235.8|0
1638762600000|2021-12-06 03:50:00|12241.9|12235.9|12240|12234|12242.9|12236.9|12239.7|12233.7|0
1638762900000|2021-12-06 03:55:00|12240.2|12234.2|12242.8|12236.8|12244.3|12238.3|12239.9|12233.9|0
1638763200000|2021-12-06 04:00:00|12242.7|12236.7|12246.1|12240.1|12249.6|12243.6|12242.7|12236.7|0
1638763500000|2021-12-06 04:05:00|12245.9|12239.9|12246.7|12240.7|12246.9|12240.9|12243.8|12237.8|0
1638763800000|2021-12-06 04:10:00|12246.6|12240.6|12246.7|12240.7|12248|12242|12245|12239|0
1638764100000|2021-12-06 04:15:00|12246.5|12240.5|12249.9|12243.9|12256.1|12250.1|12246.4|12240.4|0
1638764400000|2021-12-06 04:20:00|12249.7|12243.7|12252.9|12246.9|12254.3|12248.3|12249.5|12243.5|0
1638764700000|2021-12-06 04:25:00|12252.8|12246.8|12252.9|12246.9|12253.7|12247.7|12251.2|12245.2|0
1638765000000|2021-12-06 04:30:00|12253.1|12247.1|12252.7|12246.7|12258.3|12252.3|12252.7|12246.7|0
1638765300000|2021-12-06 04:35:00|12252.6|12246.6|12253.5|12247.5|12255.7|12249.7|12252.3|12246.3|0
1638765600000|2021-12-06 04:40:00|12253.3|12247.3|12255.3|12249.3|12255.7|12249.7|12251.9|12245.9|0
1638765900000|2021-12-06 04:45:00|12254.9|12248.9|12254.7|12248.7|12257.4|12251.4|12251.8|12245.8|0
1638766200000|2021-12-06 04:50:00|12254.3|12248.3|12251.3|12245.3|12254.7|12248.7|12250.4|12244.4|0
1638766500000|2021-12-06 04:55:00|12252.1|12246.1|12252.6|12246.6|12256.5|12250.5|12251.2|12245.2|0
1638766800000|2021-12-06 05:00:00|12252.5|12246.5|12252.3|12246.3|12256|12250|12251.4|12245.4|0
1638767100000|2021-12-06 05:05:00|12251.9|12245.9|12252.7|12246.7|12255|12249|12251|12245|0
1638767400000|2021-12-06 05:10:00|12252.5|12246.5|12254.1|12248.1|12255.9|12249.9|12252.4|12246.4|0
1638767700000|2021-12-06 05:15:00|12254|12248|12256.3|12250.3|12256.3|12250.3|12253.7|12247.7|0
1638768000000|2021-12-06 05:20:00|12255.9|12249.9|12255.6|12249.6|12258.1|12252.1|12254.9|12248.9|0
1638768300000|2021-12-06 05:25:00|12256|12250|12259.2|12253.2|12260.1|12254.1|12254|12248|0
1638768600000|2021-12-06 05:30:00|12259.1|12253.1|12249.6|12243.6|12259.2|12253.2|12246.1|12240.1|0
1638768900000|2021-12-06 05:35:00|12249.5|12243.5|12246.4|12240.4|12251.7|12245.7|12246.4|12240.4|0
1638769200000|2021-12-06 05:40:00|12246.5|12240.5|12250.2|12244.2|12251.9|12245.9|12246.3|12240.3|0
1638769500000|2021-12-06 05:45:00|12250.4|12244.4|12253.7|12247.7|12255.2|12249.2|12248.4|12242.4|0
1638769800000|2021-12-06 05:50:00|12253.6|12247.6|12253.7|12247.7|12255.5|12249.5|12249.7|12243.7|0
1638770100000|2021-12-06 05:55:00|12253.6|12247.6|12250.1|12244.1|12254.4|12248.4|12249.3|12243.3|0
1638770400000|2021-12-06 06:00:00|12250.2|12244.2|12241.4|12235.4|12254.5|12248.5|12240.1|12234.1|0
1638770700000|2021-12-06 06:05:00|12241.7|12235.7|12242.3|12236.3|12247.8|12241.8|12241.4|12235.4|0
1638771000000|2021-12-06 06:10:00|12242.4|12236.4|12246.6|12240.6|12252.4|12246.4|12242.3|12236.3|0
1638771300000|2021-12-06 06:15:00|12246.2|12240.2|12243|12237|12246.8|12240.8|12242.4|12236.4|0
1638771600000|2021-12-06 06:20:00|12243.1|12237.1|12238.9|12232.9|12245.1|12239.1|12237.5|12231.5|0
1638771900000|2021-12-06 06:25:00|12238.8|12232.8|12236|12230|12241.4|12235.4|12235.8|12229.8|0
1638772200000|2021-12-06 06:30:00|12236.1|12230.1|12234.7|12228.7|12241.4|12235.4|12232.5|12226.5|0
1638772500000|2021-12-06 06:35:00|12234.8|12228.8|12236|12230|12237.2|12231.2|12233.4|12227.4|0
1638772800000|2021-12-06 06:40:00|12236.2|12230.2|12237|12231|12239.1|12233.1|12236|12230|0
1638773100000|2021-12-06 06:45:00|12237.2|12231.2|12236.1|12230.1|12239.2|12233.2|12234.4|12228.4|0
1638773400000|2021-12-06 06:50:00|12236.9|12230.9|12242.7|12236.7|12246.8|12240.8|12236.9|12230.9|0
1638773700000|2021-12-06 06:55:00|12242.8|12236.8|12236.2|12230.2|12244.4|12238.4|12235.3|12229.3|0
1638774000000|2021-12-06 07:00:00|12242.8|12240.8|12238.8|12236.8|12247.3|12245.3|12226.8|12224.8|179
1638774300000|2021-12-06 07:05:00|12239.3|12237.3|12254.3|12252.3|12255.8|12253.8|12239.3|12237.3|53
1638774600000|2021-12-06 07:10:00|12254.8|12252.8|12255.8|12253.8|12260.3|12258.3|12250.8|12248.8|54
1638774900000|2021-12-06 07:15:00|12257.3|12255.3|12267.3|12265.3|12267.8|12265.8|12253.8|12251.8|76
1638775200000|2021-12-06 07:20:00|12267.8|12265.8|12260.3|12258.3|12274.3|12272.3|12260.3|12258.3|82
1638775500000|2021-12-06 07:25:00|12259.3|12257.3|12250.3|12248.3|12261.3|12259.3|12241.8|12239.8|86
1638775800000|2021-12-06 07:30:00|12249.3|12247.3|12251.3|12249.3|12256.8|12254.8|12244.3|12242.3|26
1638776100000|2021-12-06 07:35:00|12251.8|12249.8|12249.3|12247.3|12253.8|12251.8|12245.8|12243.8|12
1638776400000|2021-12-06 07:40:00|12249.8|12247.8|12244.8|12242.8|12259.8|12257.8|12244.3|12242.3|43
1638776700000|2021-12-06 07:45:00|12245.3|12243.3|12245.8|12243.8|12252.3|12250.3|12239.8|12237.8|112
1638777000000|2021-12-06 07:50:00|12245.3|12243.3|12251.3|12249.3|12253.3|12251.3|12241.3|12239.3|29
1638777300000|2021-12-06 07:55:00|12251.8|12249.8|12224.8|12222.8|12254.8|12252.8|12224.3|12222.3|72
1638777600000|2021-12-06 08:00:00|12224.3|12222.3|12274.8|12272.8|12285.3|12283.3|12224.3|12222.3|1004
1638777900000|2021-12-06 08:05:00|12274.3|12272.3|12268.3|12266.3|12284.3|12282.3|12266.8|12264.8|606
1638778200000|2021-12-06 08:10:00|12267.8|12265.8|12265.3|12263.3|12277.8|12275.8|12259.8|12257.8|660
1638778500000|2021-12-06 08:15:00|12264.3|12262.3|12270.3|12268.3|12273.8|12271.8|12261.3|12259.3|450
1638778800000|2021-12-06 08:20:00|12270.8|12268.8|12248.3|12246.3|12271.8|12269.8|12248.3|12246.3|261
1638779100000|2021-12-06 08:25:00|12248.8|12246.8|12248.3|12246.3|12248.8|12246.8|12234.3|12232.3|359
1638779400000|2021-12-06 08:30:00|12247.8|12245.8|12252.3|12250.3|12252.3|12250.3|12238.3|12236.3|344
1638779700000|2021-12-06 08:35:00|12252.8|12250.8|12260.8|12258.8|12266.3|12264.3|12251.3|12249.3|208
1638780000000|2021-12-06 08:40:00|12261.3|12259.3|12259.3|12257.3|12271.8|12269.8|12258.3|12256.3|234
1638780300000|2021-12-06 08:45:00|12258.3|12256.3|12268.3|12266.3|12270.3|12268.3|12258.3|12256.3|200
1638780600000|2021-12-06 08:50:00|12268.8|12266.8|12278.3|12276.3|12282.3|12280.3|12268.8|12266.8|298
1638780900000|2021-12-06 08:55:00|12278.8|12276.8|12283.3|12281.3|12283.3|12281.3|12272.3|12270.3|136
1638781200000|2021-12-06 09:00:00|12282.8|12280.8|12290.6|12288.6|12305.8|12303.8|12279.8|12277.8|268
1638781500000|2021-12-06 09:05:00|12291.1|12289.1|12282.6|12280.6|12294.1|12292.1|12282.6|12280.6|212
1638781800000|2021-12-06 09:10:00|12282.1|12280.1|12286.1|12284.1|12288.1|12286.1|12277.6|12275.6|98
1638782100000|2021-12-06 09:15:00|12286.6|12284.6|12276.1|12274.1|12289.6|12287.6|12276.1|12274.1|120
1638782400000|2021-12-06 09:20:00|12276.6|12274.6|12272.1|12270.1|12282.1|12280.1|12270.1|12268.1|126
1638782700000|2021-12-06 09:25:00|12271.6|12269.6|12289.1|12287.1|12290.6|12288.6|12271.1|12269.1|131
1638783000000|2021-12-06 09:30:00|12289.6|12287.6|12287.1|12285.1|12294.1|12292.1|12286.1|12284.1|129
1638783300000|2021-12-06 09:35:00|12287.6|12285.6|12272.1|12270.1|12294.1|12292.1|12271.6|12269.6|179
1638783600000|2021-12-06 09:40:00|12272.6|12270.6|12280.1|12278.1|12284.1|12282.1|12267.6|12265.6|135
1638783900000|2021-12-06 09:45:00|12279.6|12277.6|12271.6|12269.6|12280.1|12278.1|12267.1|12265.1|127
1638784200000|2021-12-06 09:50:00|12270.6|12268.6|12265.1|12263.1|12272.1|12270.1|12261.1|12259.1|345
1638784500000|2021-12-06 09:55:00|12265.6|12263.6|12255.6|12253.6|12266.6|12264.6|12251.1|12249.1|146
1638784800000|2021-12-06 10:00:00|12257.1|12255.1|12240.1|12238.1|12257.1|12255.1|12237.1|12235.1|202
1638785100000|2021-12-06 10:05:00|12239.6|12237.6|12236.6|12234.6|12247.1|12245.1|12236.1|12234.1|165
1638785400000|2021-12-06 10:10:00|12237.1|12235.1|12253.6|12251.6|12253.6|12251.6|12235.6|12233.6|158
1638785700000|2021-12-06 10:15:00|12253.1|12251.1|12256.6|12254.6|12257.6|12255.6|12244.1|12242.1|200
1638786000000|2021-12-06 10:20:00|12257.1|12255.1|12246.6|12244.6|12261.6|12259.6|12245.1|12243.1|152
1638786300000|2021-12-06 10:25:00|12246.1|12244.1|12241.6|12239.6|12247.6|12245.6|12235.6|12233.6|246
1638786600000|2021-12-06 10:30:00|12241.1|12239.1|12261.6|12259.6|12264.6|12262.6|12239.6|12237.6|260
1638786900000|2021-12-06 10:35:00|12261.1|12259.1|12258.1|12256.1|12263.6|12261.6|12254.1|12252.1|101
1638787200000|2021-12-06 10:40:00|12258.6|12256.6|12263.1|12261.1|12265.1|12263.1|12255.6|12253.6|369
1638787500000|2021-12-06 10:45:00|12262.6|12260.6|12256.1|12254.1|12265.6|12263.6|12253.6|12251.6|138
1638787800000|2021-12-06 10:50:00|12256.6|12254.6|12265.1|12263.1|12267.1|12265.1|12255.6|12253.6|116
1638788100000|2021-12-06 10:55:00|12265.6|12263.6|12263.6|12261.6|12269.1|12267.1|12261.1|12259.1|92
1638788400000|2021-12-06 11:00:00|12263.1|12261.1|12265.1|12263.1|12271.1|12269.1|12262.6|12260.6|57
1638788700000|2021-12-06 11:05:00|12265.6|12263.6|12272.6|12270.6|12272.6|12270.6|12260.1|12258.1|117
1638789000000|2021-12-06 11:10:00|12271.6|12269.6|12263.6|12261.6|12273.6|12271.6|12262.1|12260.1|83
1638789300000|2021-12-06 11:15:00|12263.1|12261.1|12271.6|12269.6|12273.6|12271.6|12263.1|12261.1|83
1638789600000|2021-12-06 11:20:00|12271.1|12269.1|12278.6|12276.6|12279.6|12277.6|12268.1|12266.1|133
1638789900000|2021-12-06 11:25:00|12278.1|12276.1|12283.1|12281.1|12284.6|12282.6|12276.6|12274.6|113
1638790200000|2021-12-06 11:30:00|12282.6|12280.6|12273.6|12271.6|12285.6|12283.6|12270.6|12268.6|126
1638790500000|2021-12-06 11:35:00|12273.1|12271.1|12278.6|12276.6|12279.6|12277.6|12271.6|12269.6|71
1638790800000|2021-12-06 11:40:00|12278.1|12276.1|12287.6|12285.6|12289.6|12287.6|12275.6|12273.6|135
1638791100000|2021-12-06 11:45:00|12288.1|12286.1|12284.6|12282.6|12294.6|12292.6|12284.6|12282.6|179
1638791400000|2021-12-06 11:50:00|12285.1|12283.1|12290.1|12288.1|12294.1|12292.1|12284.6|12282.6|149
1638791700000|2021-12-06 11:55:00|12290.6|12288.6|12290.6|12288.6|12294.6|12292.6|12288.6|12286.6|214
1638792000000|2021-12-06 12:00:00|12291.1|12289.1|12292.1|12290.1|12294.6|12292.6|12289.6|12287.6|573
1638792300000|2021-12-06 12:05:00|12291.6|12289.6|12293.1|12291.1|12295.6|12293.6|12289.6|12287.6|81
1638792600000|2021-12-06 12:10:00|12292.6|12290.6|12297.6|12295.6|12298.1|12296.1|12292.1|12290.1|74
1638792900000|2021-12-06 12:15:00|12297.1|12295.1|12289.6|12287.6|12299.6|12297.6|12289.6|12287.6|142
1638793200000|2021-12-06 12:20:00|12289.1|12287.1|12298.6|12296.6|12298.6|12296.6|12288.1|12286.1|547
1638793500000|2021-12-06 12:25:00|12298.1|12296.1|12293.6|12291.6|12301.1|12299.1|12293.1|12291.1|91
1638793800000|2021-12-06 12:30:00|12292.1|12290.1|12292.1|12290.1|12294.6|12292.6|12290.6|12288.6|42
1638794100000|2021-12-06 12:35:00|12292.6|12290.6|12296.6|12294.6|12298.6|12296.6|12290.6|12288.6|89
1638794400000|2021-12-06 12:40:00|12295.7|12293.7|12295.2|12293.2|12297.7|12295.7|12293.7|12291.7|69
1638794700000|2021-12-06 12:45:00|12294.7|12292.7|12289.7|12287.7|12295.2|12293.2|12287.7|12285.7|67
1638795000000|2021-12-06 12:50:00|12289.2|12287.2|12290.7|12288.7|12292.2|12290.2|12287.7|12285.7|71
1638795300000|2021-12-06 12:55:00|12290.2|12288.2|12293.7|12291.7|12294.7|12292.7|12288.7|12286.7|139
1638795600000|2021-12-06 13:00:00|12294.2|12292.2|12301.2|12299.2|12306.7|12304.7|12291.7|12289.7|412
1638795900000|2021-12-06 13:05:00|12300.7|12298.7|12311.2|12309.2|12311.7|12309.7|12299.2|12297.2|90
1638796200000|2021-12-06 13:10:00|12310.7|12308.7|12309.7|12307.7|12312.7|12310.7|12306.7|12304.7|122
1638796500000|2021-12-06 13:15:00|12310.2|12308.2|12322.7|12320.7|12322.7|12320.7|12307.7|12305.7|215
1638796800000|2021-12-06 13:20:00|12324.7|12322.7|12328.2|12326.2|12329.7|12327.7|12324.2|12322.2|285
1638797100000|2021-12-06 13:25:00|12328.7|12326.7|12326.7|12324.7|12332.7|12330.7|12324.2|12322.2|401
1638797400000|2021-12-06 13:30:00|12327.2|12325.2|12337.2|12335.2|12337.2|12335.2|12327.2|12325.2|394
1638797700000|2021-12-06 13:35:00|12337.7|12335.7|12344.2|12342.2|12349.7|12347.7|12335.7|12333.7|340
1638798000000|2021-12-06 13:40:00|12344.7|12342.7|12344.7|12342.7|12350.7|12348.7|12344.2|12342.2|249
1638798300000|2021-12-06 13:45:00|12344.2|12342.2|12336.7|12334.7|12346.7|12344.7|12336.7|12334.7|109
1638798600000|2021-12-06 13:50:00|12337.2|12335.2|12337.2|12335.2|12345.2|12343.2|12334.7|12332.7|223
1638798900000|2021-12-06 13:55:00|12336.7|12334.7|12339.7|12337.7|12339.7|12337.7|12333.2|12331.2|183
1638799200000|2021-12-06 14:00:00|12339.2|12337.2|12340.7|12338.7|12341.7|12339.7|12331.7|12329.7|136
1638799500000|2021-12-06 14:05:00|12340.2|12338.2|12349.2|12347.2|12349.7|12347.7|12338.7|12336.7|257
1638799800000|2021-12-06 14:10:00|12349.7|12347.7|12347.7|12345.7|12351.7|12349.7|12345.7|12343.7|175
1638800100000|2021-12-06 14:15:00|12348.2|12346.2|12359.2|12357.2|12359.2|12357.2|12347.2|12345.2|311
1638800400000|2021-12-06 14:20:00|12359.7|12357.7|12360.7|12358.7|12363.7|12361.7|12356.7|12354.7|180
1638800700000|2021-12-06 14:25:00|12360.2|12358.2|12352.7|12350.7|12360.2|12358.2|12352.2|12350.2|365
1638801000000|2021-12-06 14:30:00|12353.2|12351.2|12342.7|12340.7|12359.7|12357.7|12342.7|12340.7|357
1638801300000|2021-12-06 14:35:00|12342.2|12340.2|12353.7|12351.7|12355.2|12353.2|12336.7|12334.7|332
1638801600000|2021-12-06 14:40:00|12353.2|12351.2|12375.7|12373.7|12377.7|12375.7|12346.2|12344.2|285
1638801900000|2021-12-06 14:45:00|12375.2|12373.2|12365.7|12363.7|12383.2|12381.2|12364.7|12362.7|401
1638802200000|2021-12-06 14:50:00|12366.2|12364.2|12362.7|12360.7|12374.7|12372.7|12360.7|12358.7|377
1638802500000|2021-12-06 14:55:00|12363.7|12361.7|12376.2|12374.2|12380.2|12378.2|12359.2|12357.2|512
1638802800000|2021-12-06 15:00:00|12377.7|12375.7|12368.7|12366.7|12379.7|12377.7|12363.7|12361.7|495
1638803100000|2021-12-06 15:05:00|12370.2|12368.2|12382.2|12380.2|12387.2|12385.2|12365.7|12363.7|367
1638803400000|2021-12-06 15:10:00|12381.6|12379.6|12400.1|12398.1|12401.6|12399.6|12376.6|12374.6|478
1638803700000|2021-12-06 15:15:00|12400.6|12398.6|12400.6|12398.6|12411.1|12409.1|12399.6|12397.6|343
1638804000000|2021-12-06 15:20:00|12400.1|12398.1|12387.1|12385.1|12406.1|12404.1|12385.6|12383.6|688
1638804300000|2021-12-06 15:25:00|12386.6|12384.6|12388.1|12386.1|12395.6|12393.6|12382.6|12380.6|339
1638804600000|2021-12-06 15:30:00|12387.6|12385.6|12380.6|12378.6|12392.1|12390.1|12374.6|12372.6|282
1638804900000|2021-12-06 15:35:00|12380.1|12378.1|12388.1|12386.1|12389.1|12387.1|12373.6|12371.6|177
1638805200000|2021-12-06 15:40:00|12388.6|12386.6|12380.6|12378.6|12390.1|12388.1|12373.1|12371.1|258
1638805500000|2021-12-06 15:45:00|12381.1|12379.1|12391.6|12389.6|12392.1|12390.1|12380.6|12378.6|182
1638805800000|2021-12-06 15:50:00|12392.6|12390.6|12394.6|12392.6|12396.1|12394.1|12381.1|12379.1|265
1638806100000|2021-12-06 15:55:00|12395.1|12393.1|12408.1|12406.1|12408.1|12406.1|12395.1|12393.1|303
1638806400000|2021-12-06 16:00:00|12408.6|12406.6|12400.1|12398.1|12410.6|12408.6|12400.1|12398.1|361
1638806700000|2021-12-06 16:05:00|12400.6|12398.6|12401.1|12399.1|12405.1|12403.1|12398.1|12396.1|801
1638807000000|2021-12-06 16:10:00|12401.6|12399.6|12385.6|12383.6|12406.1|12404.1|12385.6|12383.6|415
1638807300000|2021-12-06 16:15:00|12386.1|12384.1|12392.1|12390.1|12396.6|12394.6|12385.1|12383.1|706
1638807600000|2021-12-06 16:20:00|12391.1|12389.1|12393.6|12391.6|12398.6|12396.6|12381.1|12379.1|1237
1638807900000|2021-12-06 16:25:00|12393.1|12391.1|12387.1|12385.1|12396.1|12394.1|12380.6|12378.6|2072
1638808200000|2021-12-06 16:30:00|12386.1|12384.1|12389.6|12387.6|12401.6|12399.6|12375.6|12373.6|1798
1638808500000|2021-12-06 16:35:00|12390.1|12388.1|12382.6|12380.6|12394.1|12392.1|12378.6|12376.6|279
1638808800000|2021-12-06 16:40:00|12383.1|12381.1|12384.6|12382.6|12388.1|12386.1|12378.6|12376.6|114
1638809100000|2021-12-06 16:45:00|12385.1|12383.1|12361.6|12359.6|12386.6|12384.6|12360.6|12358.6|82
1638809400000|2021-12-06 16:50:00|12362.1|12360.1|12367.6|12365.6|12369.6|12367.6|12362.1|12360.1|38
1638809700000|2021-12-06 16:55:00|12368.6|12366.6|12373.6|12371.6|12375.6|12373.6|12367.6|12365.6|40
1638810000000|2021-12-06 17:00:00|12374.1|12372.1|12378.6|12376.6|12380.6|12378.6|12371.6|12369.6|23
1638810300000|2021-12-06 17:05:00|12378.1|12376.1|12376.6|12374.6|12379.6|12377.6|12371.6|12369.6|4
1638810600000|2021-12-06 17:10:00|12376.1|12374.1|12378.6|12376.6|12384.1|12382.1|12374.1|12372.1|9
1638810900000|2021-12-06 17:15:00|12379.1|12377.1|12391.6|12389.6|12393.6|12391.6|12375.6|12373.6|57
1638811200000|2021-12-06 17:20:00|12391.1|12389.1|12397.1|12395.1|12397.1|12395.1|12390.6|12388.6|60
1638811500000|2021-12-06 17:25:00|12396.6|12394.6|12389.1|12387.1|12400.6|12398.6|12389.1|12387.1|117
1638811800000|2021-12-06 17:30:00|12389.6|12387.6|12389.1|12387.1|12391.6|12389.6|12386.1|12384.1|12
1638812100000|2021-12-06 17:35:00|12388.6|12386.6|12384.1|12382.1|12391.6|12389.6|12384.1|12382.1|10
1638812400000|2021-12-06 17:40:00|12383.6|12381.6|12386.1|12384.1|12391.1|12389.1|12383.6|12381.6|18
1638812700000|2021-12-06 17:45:00|12385.6|12383.6|12393.1|12391.1|12393.6|12391.6|12385.1|12383.1|6
1638813000000|2021-12-06 17:50:00|12392.6|12390.6|12393.6|12391.6|12393.6|12391.6|12389.6|12387.6|37
1638813300000|2021-12-06 17:55:00|12394.1|12392.1|12398.1|12396.1|12398.1|12396.1|12390.6|12388.6|35
1638813600000|2021-12-06 18:00:00|12401.1|12399.1|12400.6|12398.6|12402.1|12400.1|12391.6|12389.6|38
1638813900000|2021-12-06 18:05:00|12400.1|12398.1|12397.6|12395.6|12400.1|12398.1|12394.6|12392.6|10
1638814200000|2021-12-06 18:10:00|12397.1|12395.1|12392.6|12390.6|12400.6|12398.6|12392.6|12390.6|16
1638814500000|2021-12-06 18:15:00|12393.1|12391.1|12396.6|12394.6|12398.1|12396.1|12393.1|12391.1|15
1638814800000|2021-12-06 18:20:00|12397.1|12395.1|12393.6|12391.6|12397.1|12395.1|12390.1|12388.1|6
1638815100000|2021-12-06 18:25:00|12394.1|12392.1|12399.6|12397.6|12408.6|12406.6|12393.6|12391.6|42
1638815400000|2021-12-06 18:30:00|12400.1|12398.1|12399.6|12397.6|12401.1|12399.1|12398.6|12396.6|19
1638815700000|2021-12-06 18:35:00|12400.1|12398.1|12396.6|12394.6|12400.6|12398.6|12394.6|12392.6|14
1638816000000|2021-12-06 18:40:00|12397.1|12395.1|12399.1|12397.1|12401.1|12399.1|12396.1|12394.1|10
1638816300000|2021-12-06 18:45:00|12397.1|12395.1|12398.6|12396.6|12400.6|12398.6|12396.6|12394.6|15
1638816600000|2021-12-06 18:50:00|12398.1|12396.1|12401.6|12399.6|12402.6|12400.6|12397.1|12395.1|21
1638816900000|2021-12-06 18:55:00|12401.1|12399.1|12400.6|12398.6|12406.1|12404.1|12399.6|12397.6|42
1638817200000|2021-12-06 19:00:00|12401.1|12399.1|12401.1|12399.1|12404.6|12402.6|12400.1|12398.1|17
1638817500000|2021-12-06 19:05:00|12401.6|12399.6|12397.1|12395.1|12401.6|12399.6|12395.6|12393.6|7
1638817800000|2021-12-06 19:10:00|12397.6|12395.6|12400.1|12398.1|12400.6|12398.6|12396.6|12394.6|10
1638818100000|2021-12-06 19:15:00|12400.6|12398.6|12397.6|12395.6|12403.1|12401.1|12397.1|12395.1|9
1638818400000|2021-12-06 19:20:00|12397.1|12395.1|12398.6|12396.6|12399.1|12397.1|12396.1|12394.1|2
1638818700000|2021-12-06 19:25:00|12398.1|12396.1|12396.6|12394.6|12399.6|12397.6|12395.6|12393.6|8
1638819000000|2021-12-06 19:30:00|12397.1|12395.1|12397.1|12395.1|12400.1|12398.1|12395.6|12393.6|5
1638819300000|2021-12-06 19:35:00|12396.6|12394.6|12393.6|12391.6|12397.1|12395.1|12393.6|12391.6|14
1638819600000|2021-12-06 19:40:00|12394.1|12392.1|12384.1|12382.1|12394.6|12392.6|12383.6|12381.6|39
1638819900000|2021-12-06 19:45:00|12384.6|12382.6|12382.1|12380.1|12387.6|12385.6|12380.6|12378.6|7
1638820200000|2021-12-06 19:50:00|12381.6|12379.6|12381.1|12379.1|12382.6|12380.6|12377.6|12375.6|7
1638820500000|2021-12-06 19:55:00|12380.6|12378.6|12378.1|12376.1|12385.1|12383.1|12376.6|12374.6|13
1638820800000|2021-12-06 20:00:00|12378.6|12376.6|12376.6|12374.6|12384.1|12382.1|12375.1|12373.1|41
1638821100000|2021-12-06 20:05:00|12376.1|12374.1|12376.1|12374.1|12379.6|12377.6|12375.1|12373.1|48
1638821400000|2021-12-06 20:10:00|12375.6|12373.6|12377.6|12375.6|12378.6|12376.6|12373.6|12371.6|11
1638821700000|2021-12-06 20:15:00|12378.1|12376.1|12384.1|12382.1|12384.6|12382.6|12377.6|12375.6|13
1638822000000|2021-12-06 20:20:00|12384.6|12382.6|12384.1|12382.1|12386.6|12384.6|12382.6|12380.6|11
1638822300000|2021-12-06 20:25:00|12384.6|12382.6|12375.6|12373.6|12384.6|12382.6|12370.6|12368.6|35
1638822600000|2021-12-06 20:30:00|12375.1|12373.1|12377.6|12375.6|12378.6|12376.6|12368.1|12366.1|23
1638822900000|2021-12-06 20:35:00|12377.1|12375.1|12375.6|12373.6|12377.6|12375.6|12371.6|12369.6|6
1638823200000|2021-12-06 20:40:00|12375.1|12373.1|12382.6|12380.6|12383.1|12381.1|12372.6|12370.6|9
1638823500000|2021-12-06 20:45:00|12382.1|12380.1|12378.6|12376.6|12383.1|12381.1|12371.6|12369.6|31
1638823800000|2021-12-06 20:50:00|12378.1|12376.1|12399.6|12397.6|12401.6|12399.6|12374.1|12372.1|93
1638824100000|2021-12-06 20:55:00|12399.1|12397.1|12394.1|12388.1|12399.6|12397.6|12382.1|12380.1|47
1638824400000|2021-12-06 21:00:00|12393.7|12387.7|12391.3|12385.3|12395|12389|12388.9|12382.9|0
1638824700000|2021-12-06 21:05:00|12391.4|12385.4|12394.2|12388.2|12395.4|12389.4|12390.1|12384.1|0
1638825000000|2021-12-06 21:10:00|12394.6|12388.6|12393.1|12387.1|12395.4|12389.4|12392.6|12386.6|0
1638825300000|2021-12-06 21:15:00|12393.4|12387.4|12396.7|12390.7|12396.7|12390.7|12393.4|12387.4|0
1638825600000|2021-12-06 21:20:00|12396.5|12390.5|12394.6|12388.6|12398.7|12392.7|12394.6|12388.6|0
1638825900000|2021-12-06 21:25:00|12394.2|12388.2|12398.3|12392.3|12398.3|12392.3|12393.4|12387.4|0
1638826200000|2021-12-06 21:30:00|12398.2|12392.2|12398.3|12392.3|12400|12394|12397.5|12391.5|0
1638826500000|2021-12-06 21:35:00|12398.2|12392.2|12398|12392|12398.7|12392.7|12397.5|12391.5|0
1638826800000|2021-12-06 21:40:00|12397.9|12391.9|12398.3|12392.3|12400.3|12394.3|12397.5|12391.5|0
1638827100000|2021-12-06 21:45:00|12398.4|12392.4|12399.1|12393.1|12400|12394|12398.3|12392.3|0
1638827400000|2021-12-06 21:50:00|12399|12393|12398.7|12392.7|12399.5|12393.5|12398.7|12392.7|0
1638827700000|2021-12-06 21:55:00|12398.8|12392.8|12400.7|12394.7|12401|12395|12398.7|12392.7|0
1638828000000|2021-12-06 22:00:00|12400.4|12394.4|12400.2|12394.2|12400.4|12394.4|12399.9|12393.9|0
1638828300000|2021-12-06 22:05:00|12400|12394|12400|12394|12400.2|12394.2|12400|12394|0
1638828600000|2021-12-06 22:10:00|12400.2|12394.2|12400.2|12394.2|12400.2|12394.2|12400|12394|0
1638828900000|2021-12-06 22:15:00|12400|12394|12400.2|12394.2|12400.2|12394.2|12400|12394|0
1638829200000|2021-12-06 22:20:00|12400|12394|12399.4|12393.4|12400.2|12394.2|12399.4|12393.4|0
1638829500000|2021-12-06 22:25:00|12400|12394|12400|12394|12400|12394|12399.9|12393.9|0
1638829800000|2021-12-06 22:30:00|12399.4|12393.4|12400.3|12394.3|12400.3|12394.3|12399.4|12393.4|0
1638830100000|2021-12-06 22:35:00|12400.2|12394.2|12400|12394|12400.4|12394.4|12399.8|12393.8|0
1638830400000|2021-12-06 22:40:00|12399.8|12393.8|12399.5|12393.5|12399.8|12393.8|12399.4|12393.4|0
1638830700000|2021-12-06 22:45:00|12399.8|12393.8|12400.4|12394.4|12400.4|12394.4|12399.8|12393.8|0
1638831000000|2021-12-06 22:50:00|12400.3|12394.3|12400.2|12394.2|12400.4|12394.4|12399.9|12393.9|0
1638831300000|2021-12-06 22:55:00|12400|12394|12400.2|12394.2|12400.3|12394.3|12399.6|12393.6|0
1638831600000|2021-12-06 23:00:00|12400|12394|12401.9|12395.9|12403.9|12397.9|12399.3|12393.3|0
1638831900000|2021-12-06 23:05:00|12401.8|12395.8|12398.6|12392.6|12401.8|12395.8|12397.8|12391.8|0
1638832200000|2021-12-06 23:10:00|12398.7|12392.7|12394.3|12388.3|12399.8|12393.8|12394|12388|0
1638832500000|2021-12-06 23:15:00|12394.4|12388.4|12392.7|12386.7|12395.2|12389.2|12392.7|12386.7|0
1638832800000|2021-12-06 23:20:00|12392.4|12386.4|12393.7|12387.7|12393.8|12387.8|12392.4|12386.4|0
1638833100000|2021-12-06 23:25:00|12393.6|12387.6|12395.7|12389.7|12396.5|12390.5|12392.7|12386.7|0
1638833400000|2021-12-06 23:30:00|12395.8|12389.8|12394.4|12388.4|12396.8|12390.8|12392.4|12386.4|0
1638833700000|2021-12-06 23:35:00|12394.5|12388.5|12394|12388|12395.2|12389.2|12392.7|12386.7|0
1638834000000|2021-12-06 23:40:00|12393.8|12387.8|12396.8|12390.8|12396.8|12390.8|12393.7|12387.7|0
1638834300000|2021-12-06 23:45:00|12396.7|12390.7|12394|12388|12398.1|12392.1|12394|12388|0
1638834600000|2021-12-06 23:50:00|12394.3|12388.3|12394|12388|12396|12390|12392.7|12386.7|0
1638834900000|2021-12-06 23:55:00|12394.1|12388.1|12398.1|12392.1|12399.3|12393.3|12394.1|12388.1|0
1638835200000|2021-12-07 00:00:00|12398.2|12392.2|12394.2|12388.2|12399.8|12393.8|12393.7|12387.7|0
1638835500000|2021-12-07 00:05:00|12394|12388|12396.3|12390.3|12397.8|12391.8|12392.7|12386.7|0
1638835800000|2021-12-07 00:10:00|12396.4|12390.4|12393.7|12387.7|12398.1|12392.1|12392.6|12386.6|0
1638836100000|2021-12-07 00:15:00|12393.6|12387.6|12378.6|12372.6|12394|12388|12377.3|12371.3|0
1638836400000|2021-12-07 00:20:00|12379|12373|12379.4|12373.4|12383.4|12377.4|12378.6|12372.6|0
1638836700000|2021-12-07 00:25:00|12379.6|12373.6|12384.6|12378.6|12385.5|12379.5|12379.6|12373.6|0
1638837000000|2021-12-07 00:30:00|12384.8|12378.8|12387|12381|12387.2|12381.2|12381.5|12375.5|0
1638837300000|2021-12-07 00:35:00|12386.8|12380.8|12385.7|12379.7|12386.8|12380.8|12381.6|12375.6|0
1638837600000|2021-12-07 00:40:00|12385.6|12379.6|12387.4|12381.4|12390.5|12384.5|12383.9|12377.9|0
1638837900000|2021-12-07 00:45:00|12387.2|12381.2|12384.8|12378.8|12389.2|12383.2|12383.9|12377.9|0
1638838200000|2021-12-07 00:50:00|12385|12379|12384.8|12378.8|12390.4|12384.4|12384.4|12378.4|0
1638838500000|2021-12-07 00:55:00|12385|12379|12391.4|12385.4|12392.5|12386.5|12384.8|12378.8|0
1638838800000|2021-12-07 01:00:00|12391.5|12385.5|12403.6|12397.6|12405.8|12399.8|12390|12384|0
1638839100000|2021-12-07 01:05:00|12403.7|12397.7|12403.3|12397.3|12405.3|12399.3|12399.4|12393.4|0
1638839400000|2021-12-07 01:10:00|12403.5|12397.5|12409|12403|12412.4|12406.4|12401.6|12395.6|0
1638839700000|2021-12-07 01:15:00|12409.1|12403.1|12404.9|12398.9|12410.8|12404.8|12403.9|12397.9|0
1638840000000|2021-12-07 01:20:00|12404.5|12398.5|12404.9|12398.9|12409.2|12403.2|12403.2|12397.2|0
1638840300000|2021-12-07 01:25:00|12404.5|12398.5|12400.1|12394.1|12406.7|12400.7|12399.8|12393.8|0
1638840600000|2021-12-07 01:30:00|12400.3|12394.3|12397.9|12391.9|12401.5|12395.5|12395.4|12389.4|0
1638840900000|2021-12-07 01:35:00|12397.8|12391.8|12404.2|12398.2|12405.9|12399.9|12395.7|12389.7|0
1638841200000|2021-12-07 01:40:00|12404|12398|12408|12402|12409.4|12403.4|12399.1|12393.1|0
1638841500000|2021-12-07 01:45:00|12407.8|12401.8|12408.7|12402.7|12411.9|12405.9|12406.7|12400.7|0
1638841800000|2021-12-07 01:50:00|12408.1|12402.1|12405.4|12399.4|12408.4|12402.4|12404.8|12398.8|0
1638842100000|2021-12-07 01:55:00|12405.6|12399.6|12403.2|12397.2|12410.9|12404.9|12401.9|12395.9|0
1638842400000|2021-12-07 02:00:00|12402.4|12396.4|12402.4|12396.4|12404.9|12398.9|12400.6|12394.6|0
1638842700000|2021-12-07 02:05:00|12402.2|12396.2|12398.3|12392.3|12403.3|12397.3|12397.9|12391.9|0
1638843000000|2021-12-07 02:10:00|12398.1|12392.1|12389.4|12383.4|12398.3|12392.3|12388.4|12382.4|0
1638843300000|2021-12-07 02:15:00|12389.2|12383.2|12395.1|12389.1|12395.5|12389.5|12387.7|12381.7|0
1638843600000|2021-12-07 02:20:00|12395|12389|12397.3|12391.3|12398.2|12392.2|12393.8|12387.8|0
1638843900000|2021-12-07 02:25:00|12396.9|12390.9|12394.3|12388.3|12398.2|12392.2|12393.3|12387.3|0
1638844200000|2021-12-07 02:30:00|12394.2|12388.2|12390.2|12384.2|12394.2|12388.2|12388.5|12382.5|0
1638844500000|2021-12-07 02:35:00|12390.3|12384.3|12392.3|12386.3|12394.6|12388.6|12390.2|12384.2|0
1638844800000|2021-12-07 02:40:00|12392.5|12386.5|12394.2|12388.2|12395|12389|12392|12386|0
1638845100000|2021-12-07 02:45:00|12394.3|12388.3|12390.6|12384.6|12395.4|12389.4|12390.2|12384.2|0
1638845400000|2021-12-07 02:50:00|12390.7|12384.7|12389.3|12383.3|12391.4|12385.4|12387.5|12381.5|0
1638845700000|2021-12-07 02:55:00|12389.2|12383.2|12388.4|12382.4|12391.8|12385.8|12387.9|12381.9|0
1638846000000|2021-12-07 03:00:00|12389.2|12383.2|12390.1|12384.1|12390.2|12384.2|12387.5|12381.5|0
1638846300000|2021-12-07 03:05:00|12390.5|12384.5|12388.2|12382.2|12392.3|12386.3|12387.4|12381.4|0
1638846600000|2021-12-07 03:10:00|12388.3|12382.3|12392.7|12386.7|12392.7|12386.7|12388.2|12382.2|0
1638846900000|2021-12-07 03:15:00|12392.9|12386.9|12391|12385|12394|12388|12388.8|12382.8|0
1638847200000|2021-12-07 03:20:00|12391.8|12385.8|12394.5|12388.5|12395.4|12389.4|12391.8|12385.8|0
1638847500000|2021-12-07 03:25:00|12394.7|12388.7|12394.6|12388.6|12397.6|12391.6|12393.7|12387.7|0
1638847800000|2021-12-07 03:30:00|12395|12389|12396.3|12390.3|12399|12393|12395|12389|0
1638848100000|2021-12-07 03:35:00|12396.1|12390.1|12401|12395|12401.8|12395.8|12395.8|12389.8|0
1638848400000|2021-12-07 03:40:00|12401.2|12395.2|12401|12395|12402.4|12396.4|12399.8|12393.8|0
1638848700000|2021-12-07 03:45:00|12401.5|12395.5|12404.6|12398.6|12405.3|12399.3|12401.5|12395.5|0
1638849000000|2021-12-07 03:50:00|12404.7|12398.7|12403.3|12397.3|12405|12399|12403.3|12397.3|0
1638849300000|2021-12-07 03:55:00|12403.7|12397.7|12404.2|12398.2|12405.9|12399.9|12403.2|12397.2|0
1638849600000|2021-12-07 04:00:00|12404.4|12398.4|12406.5|12400.5|12407.5|12401.5|12404.2|12398.2|0
1638849900000|2021-12-07 04:05:00|12406.7|12400.7|12409.2|12403.2|12410.4|12404.4|12406.2|12400.2|0
1638850200000|2021-12-07 04:10:00|12409.3|12403.3|12423.5|12417.5|12424.3|12418.3|12409.3|12403.3|0
1638850500000|2021-12-07 04:15:00|12422.6|12416.6|12419.5|12413.5|12422.6|12416.6|12418.3|12412.3|0
1638850800000|2021-12-07 04:20:00|12419.3|12413.3|12420.8|12414.8|12421.7|12415.7|12419.1|12413.1|0
1638851100000|2021-12-07 04:25:00|12421|12415|12421|12415|12422.6|12416.6|12419.5|12413.5|0
1638851400000|2021-12-07 04:30:00|12421.2|12415.2|12422.6|12416.6|12422.7|12416.7|12421|12415|0
1638851700000|2021-12-07 04:35:00|12422.7|12416.7|12421.6|12415.6|12423.6|12417.6|12421.6|12415.6|0
1638852000000|2021-12-07 04:40:00|12421.4|12415.4|12424.3|12418.3|12424.6|12418.6|12420.7|12414.7|0
1638852300000|2021-12-07 04:45:00|12424.1|12418.1|12419|12413|12424.3|12418.3|12419|12413|0
1638852600000|2021-12-07 04:50:00|12419.5|12413.5|12420.2|12414.2|12421.1|12415.1|12418.5|12412.5|0
1638852900000|2021-12-07 04:55:00|12420.3|12414.3|12421.7|12415.7|12422.2|12416.2|12419.6|12413.6|0
1638853200000|2021-12-07 05:00:00|12421.5|12415.5|12418|12412|12422.2|12416.2|12417.1|12411.1|0
1638853500000|2021-12-07 05:05:00|12418.1|12412.1|12421.4|12415.4|12422.2|12416.2|12416.3|12410.3|0
1638853800000|2021-12-07 05:10:00|12421.6|12415.6|12425.9|12419.9|12426.8|12420.8|12421.4|12415.4|0
1638854100000|2021-12-07 05:15:00|12426.1|12420.1|12426.8|12420.8|12426.8|12420.8|12424.2|12418.2|0
1638854400000|2021-12-07 05:20:00|12426.7|12420.7|12426.7|12420.7|12427.6|12421.6|12424.2|12418.2|0
1638854700000|2021-12-07 05:25:00|12426.5|12420.5|12426.9|12420.9|12427.7|12421.7|12425.9|12419.9|0
1638855000000|2021-12-07 05:30:00|12426.8|12420.8|12425.9|12419.9|12427.8|12421.8|12425.1|12419.1|0
1638855300000|2021-12-07 05:35:00|12426|12420|12426.5|12420.5|12429.1|12423.1|12425.9|12419.9|0
1638855600000|2021-12-07 05:40:00|12426.4|12420.4|12427.6|12421.6|12427.6|12421.6|12424.7|12418.7|0
1638855900000|2021-12-07 05:45:00|12427.5|12421.5|12428.5|12422.5|12428.5|12422.5|12424|12418|0
1638856200000|2021-12-07 05:50:00|12428.1|12422.1|12429.5|12423.5|12430|12424|12427|12421|0
1638856500000|2021-12-07 05:55:00|12429.3|12423.3|12439.4|12433.4|12440.1|12434.1|12429.1|12423.1|0
1638856800000|2021-12-07 06:00:00|12439.2|12433.2|12427.1|12421.1|12439.2|12433.2|12425.3|12419.3|0
1638857100000|2021-12-07 06:05:00|12426.9|12420.9|12429.7|12423.7|12431.1|12425.1|12426.3|12420.3|0
1638857400000|2021-12-07 06:10:00|12429.8|12423.8|12430.2|12424.2|12430.4|12424.4|12428.6|12422.6|0
1638857700000|2021-12-07 06:15:00|12430.1|12424.1|12434.4|12428.4|12434.4|12428.4|12428.1|12422.1|0
1638858000000|2021-12-07 06:20:00|12433.6|12427.6|12434.5|12428.5|12437.9|12431.9|12433.5|12427.5|0
1638858300000|2021-12-07 06:25:00|12435.3|12429.3|12431|12425|12435.5|12429.5|12430.5|12424.5|0
1638858600000|2021-12-07 06:30:00|12430.8|12424.8|12434.4|12428.4|12434.8|12428.8|12430.2|12424.2|0
1638858900000|2021-12-07 06:35:00|12434.3|12428.3|12434.4|12428.4|12435.3|12429.3|12431.8|12425.8|0
1638859200000|2021-12-07 06:40:00|12434.8|12428.8|12436.9|12430.9|12437|12431|12434.8|12428.8|0
1638859500000|2021-12-07 06:45:00|12436.8|12430.8|12442|12436|12442.8|12436.8|12436.8|12430.8|0
1638859800000|2021-12-07 06:50:00|12442.4|12436.4|12440.7|12434.7|12444|12438|12439.5|12433.5|0
1638860100000|2021-12-07 06:55:00|12441.1|12435.1|12442|12436|12442.9|12436.9|12440.4|12434.4|0
1638860400000|2021-12-07 07:00:00|12452.6|12450.6|12435.1|12433.1|12455.6|12453.6|12430.6|12428.6|104
1638860700000|2021-12-07 07:05:00|12435.6|12433.6|12438.6|12436.6|12442.1|12440.1|12426.6|12424.6|99
1638861000000|2021-12-07 07:10:00|12438.1|12436.1|12438.1|12436.1|12443.6|12441.6|12435.1|12433.1|62
1638861300000|2021-12-07 07:15:00|12438.6|12436.6|12445.6|12443.6|12446.6|12444.6|12438.1|12436.1|24
1638861600000|2021-12-07 07:20:00|12446.1|12444.1|12444.1|12442.1|12449.6|12447.6|12443.6|12441.6|74
1638861900000|2021-12-07 07:25:00|12443.6|12441.6|12444.6|12442.6|12445.6|12443.6|12439.1|12437.1|11
1638862200000|2021-12-07 07:30:00|12444.1|12442.1|12437.1|12435.1|12444.1|12442.1|12437.1|12435.1|23
1638862500000|2021-12-07 07:35:00|12437.6|12435.6|12448.6|12446.6|12449.1|12447.1|12437.6|12435.6|40
1638862800000|2021-12-07 07:40:00|12449.1|12447.1|12448.6|12446.6|12449.1|12447.1|12447.6|12445.6|24
1638863100000|2021-12-07 07:45:00|12448.1|12446.1|12444.1|12442.1|12448.1|12446.1|12442.6|12440.6|34
1638863400000|2021-12-07 07:50:00|12443.6|12441.6|12457.1|12455.1|12457.1|12455.1|12442.6|12440.6|53
1638863700000|2021-12-07 07:55:00|12456.6|12454.6|12455.1|12453.1|12464.6|12462.6|12451.1|12449.1|86
1638864000000|2021-12-07 08:00:00|12456.1|12454.1|12458.6|12456.6|12465.1|12463.1|12437.1|12435.1|1024
1638864300000|2021-12-07 08:05:00|12459.1|12457.1|12472.6|12470.6|12481.1|12479.1|12442.6|12440.6|558
1638864600000|2021-12-07 08:10:00|12469.6|12467.6|12445.6|12443.6|12469.6|12467.6|12445.6|12443.6|530
1638864900000|2021-12-07 08:15:00|12446.6|12444.6|12458.1|12456.1|12458.6|12456.6|12438.1|12436.1|527
1638865200000|2021-12-07 08:20:00|12457.6|12455.6|12461.6|12459.6|12464.1|12462.1|12451.6|12449.6|381
1638865500000|2021-12-07 08:25:00|12461.1|12459.1|12456.6|12454.6|12461.1|12459.1|12447.6|12445.6|384
1638865800000|2021-12-07 08:30:00|12457.1|12455.1|12458.6|12456.6|12462.6|12460.6|12453.1|12451.1|415
1638866100000|2021-12-07 08:35:00|12459.1|12457.1|12457.6|12455.6|12464.6|12462.6|12444.6|12442.6|313
1638866400000|2021-12-07 08:40:00|12456.7|12454.7|12451.7|12449.7|12459.2|12457.2|12450.7|12448.7|245
1638866700000|2021-12-07 08:45:00|12451.2|12449.2|12454.7|12452.7|12459.7|12457.7|12449.2|12447.2|268
1638867000000|2021-12-07 08:50:00|12455.7|12453.7|12458.7|12456.7|12459.7|12457.7|12449.7|12447.7|216
1638867300000|2021-12-07 08:55:00|12459.2|12457.2|12446.2|12444.2|12459.2|12457.2|12445.7|12443.7|225
1638867600000|2021-12-07 09:00:00|12446.7|12444.7|12447.7|12445.7|12452.7|12450.7|12444.7|12442.7|216
1638867900000|2021-12-07 09:05:00|12448.2|12446.2|12461.2|12459.2|12463.7|12461.7|12447.7|12445.7|184
1638868200000|2021-12-07 09:10:00|12461.7|12459.7|12460.7|12458.7|12463.7|12461.7|12458.7|12456.7|132
1638868500000|2021-12-07 09:15:00|12461.2|12459.2|12477.2|12475.2|12478.2|12476.2|12460.2|12458.2|195
1638868800000|2021-12-07 09:20:00|12477.7|12475.7|12482.7|12480.7|12486.7|12484.7|12477.7|12475.7|232
1638869100000|2021-12-07 09:25:00|12482.2|12480.2|12481.2|12479.2|12483.2|12481.2|12476.2|12474.2|179
1638869400000|2021-12-07 09:30:00|12481.7|12479.7|12470.7|12468.7|12486.2|12484.2|12469.7|12467.7|230
1638869700000|2021-12-07 09:35:00|12471.2|12469.2|12468.2|12466.2|12475.2|12473.2|12466.2|12464.2|136
1638870000000|2021-12-07 09:40:00|12468.7|12466.7|12479.2|12477.2|12479.7|12477.7|12468.2|12466.2|204
1638870300000|2021-12-07 09:45:00|12478.7|12476.7|12480.2|12478.2|12483.7|12481.7|12474.2|12472.2|103
1638870600000|2021-12-07 09:50:00|12480.7|12478.7|12476.2|12474.2|12482.2|12480.2|12474.7|12472.7|75
1638870900000|2021-12-07 09:55:00|12476.7|12474.7|12468.7|12466.7|12479.2|12477.2|12467.7|12465.7|86
1638871200000|2021-12-07 10:00:00|12469.7|12467.7|12481.7|12479.7|12482.7|12480.7|12469.7|12467.7|128
1638871500000|2021-12-07 10:05:00|12481.2|12479.2|12470.7|12468.7|12482.7|12480.7|12469.7|12467.7|127
1638871800000|2021-12-07 10:10:00|12471.2|12469.2|12478.2|12476.2|12479.7|12477.7|12469.2|12467.2|128
1638872100000|2021-12-07 10:15:00|12478.7|12476.7|12475.7|12473.7|12479.7|12477.7|12475.2|12473.2|70
1638872400000|2021-12-07 10:20:00|12476.2|12474.2|12466.7|12464.7|12476.2|12474.2|12465.7|12463.7|133
1638872700000|2021-12-07 10:25:00|12467.2|12465.2|12473.7|12471.7|12477.7|12475.7|12467.2|12465.2|76
1638873000000|2021-12-07 10:30:00|12473.2|12471.2|12476.2|12474.2|12479.2|12477.2|12471.2|12469.2|231
1638873300000|2021-12-07 10:35:00|12476.7|12474.7|12483.7|12481.7|12484.2|12482.2|12475.2|12473.2|322
1638873600000|2021-12-07 10:40:00|12484.2|12482.2|12479.2|12477.2|12484.7|12482.7|12477.2|12475.2|175
1638873900000|2021-12-07 10:45:00|12479.7|12477.7|12486.2|12484.2|12488.2|12486.2|12479.2|12477.2|171
1638874200000|2021-12-07 10:50:00|12486.7|12484.7|12485.2|12483.2|12493.2|12491.2|12480.7|12478.7|185
1638874500000|2021-12-07 10:55:00|12485.7|12483.7|12483.2|12481.2|12487.7|12485.7|12482.7|12480.7|105
1638874800000|2021-12-07 11:00:00|12482.2|12480.2|12474.2|12472.2|12484.2|12482.2|12473.2|12471.2|171
1638875100000|2021-12-07 11:05:00|12473.7|12471.7|12471.2|12469.2|12475.2|12473.2|12467.7|12465.7|247
1638875400000|2021-12-07 11:10:00|12470.7|12468.7|12473.2|12471.2|12476.2|12474.2|12470.2|12468.2|407
1638875700000|2021-12-07 11:15:00|12473.7|12471.7|12475.2|12473.2|12478.2|12476.2|12473.2|12471.2|28
1638876000000|2021-12-07 11:20:00|12473.2|12471.2|12471.7|12469.7|12475.7|12473.7|12470.2|12468.2|315
1638876300000|2021-12-07 11:25:00|12472.2|12470.2|12467.2|12465.2|12473.2|12471.2|12466.2|12464.2|152
1638876600000|2021-12-07 11:30:00|12468.2|12466.2|12468.7|12466.7|12470.2|12468.2|12466.2|12464.2|169
1638876900000|2021-12-07 11:35:00|12469.2|12467.2|12473.7|12471.7|12474.7|12472.7|12469.2|12467.2|73
1638877200000|2021-12-07 11:40:00|12474.2|12472.2|12473.2|12471.2|12478.2|12476.2|12473.2|12471.2|55
1638877500000|2021-12-07 11:45:00|12473.7|12471.7|12471.2|12469.2|12474.7|12472.7|12471.2|12469.2|114
1638877800000|2021-12-07 11:50:00|12471.7|12469.7|12474.2|12472.2|12474.2|12472.2|12470.7|12468.7|368
1638878100000|2021-12-07 11:55:00|12475.7|12473.7|12468.2|12466.2|12477.2|12475.2|12468.2|12466.2|93
1638878400000|2021-12-07 12:00:00|12467.7|12465.7|12458.2|12456.2|12472.2|12470.2|12458.2|12456.2|370
1638878700000|2021-12-07 12:05:00|12457.7|12455.7|12459.2|12457.2|12464.7|12462.7|12456.2|12454.2|121
1638879000000|2021-12-07 12:10:00|12459.7|12457.7|12463.7|12461.7|12464.2|12462.2|12459.2|12457.2|145
1638879300000|2021-12-07 12:15:00|12464.2|12462.2|12463.2|12461.2|12465.7|12463.7|12460.2|12458.2|52
1638879600000|2021-12-07 12:20:00|12463.7|12461.7|12461.7|12459.7|12466.2|12464.2|12459.2|12457.2|229
1638879900000|2021-12-07 12:25:00|12462.2|12460.2|12460.2|12458.2|12462.7|12460.7|12455.2|12453.2|68
1638880200000|2021-12-07 12:30:00|12459.7|12457.7|12459.2|12457.2|12460.7|12458.7|12456.2|12454.2|89
1638880500000|2021-12-07 12:35:00|12458.7|12456.7|12459.7|12457.7|12464.7|12462.7|12458.7|12456.7|55
1638880800000|2021-12-07 12:40:00|12459.2|12457.2|12455.2|12453.2|12461.2|12459.2|12452.2|12450.2|106
1638881100000|2021-12-07 12:45:00|12455.7|12453.7|12456.7|12454.7|12457.2|12455.2|12449.2|12447.2|141
1638881400000|2021-12-07 12:50:00|12456.2|12454.2|12455.2|12453.2|12457.7|12455.7|12448.2|12446.2|109
1638881700000|2021-12-07 12:55:00|12455.7|12453.7|12450.2|12448.2|12456.2|12454.2|12448.2|12446.2|81
1638882000000|2021-12-07 13:00:00|12449.7|12447.7|12448.2|12446.2|12454.2|12452.2|12445.2|12443.2|116
1638882300000|2021-12-07 13:05:00|12448.7|12446.7|12445.2|12443.2|12449.7|12447.7|12442.2|12440.2|144
1638882600000|2021-12-07 13:10:00|12444.2|12442.2|12453.2|12451.2|12453.7|12451.7|12444.2|12442.2|110
1638882900000|2021-12-07 13:15:00|12453.7|12451.7|12455.2|12453.2|12455.2|12453.2|12451.2|12449.2|79
1638883200000|2021-12-07 13:20:00|12455.7|12453.7|12454.7|12452.7|12457.2|12455.2|12450.2|12448.2|140
1638883500000|2021-12-07 13:25:00|12454.2|12452.2|12457.2|12455.2|12458.2|12456.2|12452.2|12450.2|633
1638883800000|2021-12-07 13:30:00|12457.7|12455.7|12456.2|12454.2|12460.2|12458.2|12455.2|12453.2|167
1638884100000|2021-12-07 13:35:00|12454.7|12452.7|12457.2|12455.2|12460.7|12458.7|12451.2|12449.2|183
1638884400000|2021-12-07 13:40:00|12457.7|12455.7|12462.2|12460.2|12463.2|12461.2|12451.2|12449.2|159
1638884700000|2021-12-07 13:45:00|12462.7|12460.7|12469.2|12467.2|12469.7|12467.7|12462.2|12460.2|396
1638885000000|2021-12-07 13:50:00|12469.7|12467.7|12465.7|12463.7|12473.2|12471.2|12463.2|12461.2|142
1638885300000|2021-12-07 13:55:00|12465.2|12463.2|12469.2|12467.2|12475.7|12473.7|12465.2|12463.2|303
1638885600000|2021-12-07 14:00:00|12469.7|12467.7|12464.7|12462.7|12471.2|12469.2|12462.2|12460.2|130
1638885900000|2021-12-07 14:05:00|12464.2|12462.2|12463.2|12461.2|12466.2|12464.2|12460.7|12458.7|166
1638886200000|2021-12-07 14:10:00|12462.2|12460.2|12456.2|12454.2|12463.7|12461.7|12455.7|12453.7|244
1638886500000|2021-12-07 14:15:00|12456.7|12454.7|12445.2|12443.2|12457.7|12455.7|12445.2|12443.2|154
1638886800000|2021-12-07 14:20:00|12445.7|12443.7|12447.2|12445.2|12450.2|12448.2|12445.2|12443.2|136
1638887100000|2021-12-07 14:25:00|12447.7|12445.7|12448.2|12446.2|12450.7|12448.7|12445.2|12443.2|128
1638887400000|2021-12-07 14:30:00|12450.7|12448.7|12451.2|12449.2|12459.2|12457.2|12448.2|12446.2|265
1638887700000|2021-12-07 14:35:00|12451.7|12449.7|12458.2|12456.2|12460.2|12458.2|12450.2|12448.2|244
1638888000000|2021-12-07 14:40:00|12457.7|12455.7|12464.2|12462.2|12468.2|12466.2|12457.2|12455.2|163
1638888300000|2021-12-07 14:45:00|12465.7|12463.7|12472.7|12470.7|12473.2|12471.2|12461.2|12459.2|204
1638888600000|2021-12-07 14:50:00|12473.2|12471.2|12481.2|12479.2|12483.7|12481.7|12469.2|12467.2|229
1638888900000|2021-12-07 14:55:00|12481.7|12479.7|12482.2|12480.2|12482.7|12480.7|12474.2|12472.2|201
1638889200000|2021-12-07 15:00:00|12481.7|12479.7|12473.2|12471.2|12486.2|12484.2|12471.7|12469.7|492
1638889500000|2021-12-07 15:05:00|12474.2|12472.2|12478.2|12476.2|12480.2|12478.2|12470.2|12468.2|182
1638889800000|2021-12-07 15:10:00|12477.3|12475.3|12472.3|12470.3|12479.3|12477.3|12470.3|12468.3|252
1638890100000|2021-12-07 15:15:00|12472.8|12470.8|12476.3|12474.3|12477.8|12475.8|12471.3|12469.3|196
1638890400000|2021-12-07 15:20:00|12477.8|12475.8|12492.3|12490.3|12493.3|12491.3|12476.8|12474.8|1311
1638890700000|2021-12-07 15:25:00|12492.8|12490.8|12492.8|12490.8|12497.3|12495.3|12491.3|12489.3|413
1638891000000|2021-12-07 15:30:00|12493.3|12491.3|12498.3|12496.3|12501.3|12499.3|12493.3|12491.3|338
1638891300000|2021-12-07 15:35:00|12498.8|12496.8|12499.3|12497.3|12503.3|12501.3|12497.3|12495.3|331
1638891600000|2021-12-07 15:40:00|12498.8|12496.8|12506.8|12504.8|12509.3|12507.3|12498.3|12496.3|243
1638891900000|2021-12-07 15:45:00|12507.3|12505.3|12503.3|12501.3|12513.8|12511.8|12501.3|12499.3|408
1638892200000|2021-12-07 15:50:00|12503.8|12501.8|12510.8|12508.8|12514.3|12512.3|12503.3|12501.3|280
1638892500000|2021-12-07 15:55:00|12511.3|12509.3|12518.3|12516.3|12518.3|12516.3|12509.3|12507.3|424
1638892800000|2021-12-07 16:00:00|12517.8|12515.8|12520.3|12518.3|12521.3|12519.3|12515.3|12513.3|926
1638893100000|2021-12-07 16:05:00|12520.8|12518.8|12525.3|12523.3|12526.3|12524.3|12520.3|12518.3|238
1638893400000|2021-12-07 16:10:00|12525.8|12523.8|12519.3|12517.3|12526.3|12524.3|12517.8|12515.8|434
1638893700000|2021-12-07 16:15:00|12518.8|12516.8|12527.3|12525.3|12533.8|12531.8|12518.3|12516.3|609
1638894000000|2021-12-07 16:20:00|12529.8|12527.8|12522.3|12520.3|12534.8|12532.8|12519.3|12517.3|829
1638894300000|2021-12-07 16:25:00|12522.8|12520.8|12517.8|12515.8|12528.3|12526.3|12514.3|12512.3|1791
1638894600000|2021-12-07 16:30:00|12516.8|12514.8|12530.3|12528.3|12536.3|12534.3|12510.3|12508.3|1549
1638894900000|2021-12-07 16:35:00|12529.8|12527.8|12533.8|12531.8|12536.8|12534.8|12518.8|12516.8|522
1638895200000|2021-12-07 16:40:00|12533.3|12531.3|12532.3|12530.3|12544.3|12542.3|12531.8|12529.8|300
1638895500000|2021-12-07 16:45:00|12532.8|12530.8|12528.8|12526.8|12533.8|12531.8|12527.3|12525.3|39
1638895800000|2021-12-07 16:50:00|12529.3|12527.3|12531.8|12529.8|12532.8|12530.8|12527.8|12525.8|42
1638896100000|2021-12-07 16:55:00|12532.3|12530.3|12531.8|12529.8|12535.8|12533.8|12531.3|12529.3|247
1638896400000|2021-12-07 17:00:00|12532.3|12530.3|12533.3|12531.3|12534.3|12532.3|12531.3|12529.3|27
1638896700000|2021-12-07 17:05:00|12533.8|12531.8|12536.3|12534.3|12539.8|12537.8|12533.8|12531.8|44
1638897000000|2021-12-07 17:10:00|12536.8|12534.8|12536.8|12534.8|12538.8|12536.8|12534.3|12532.3|62
1638897300000|2021-12-07 17:15:00|12536.3|12534.3|12538.8|12536.8|12539.8|12537.8|12535.3|12533.3|47
1638897600000|2021-12-07 17:20:00|12539.3|12537.3|12542.3|12540.3|12543.8|12541.8|12539.3|12537.3|75
1638897900000|2021-12-07 17:25:00|12542.8|12540.8|12545.3|12543.3|12549.3|12547.3|12541.3|12539.3|130
1638898200000|2021-12-07 17:30:00|12545.8|12543.8|12547.8|12545.8|12550.8|12548.8|12545.8|12543.8|84
1638898500000|2021-12-07 17:35:00|12548.8|12546.8|12547.3|12545.3|12550.3|12548.3|12546.8|12544.8|50
1638898800000|2021-12-07 17:40:00|12546.8|12544.8|12543.8|12541.8|12547.8|12545.8|12541.3|12539.3|17
1638899100000|2021-12-07 17:45:00|12543.3|12541.3|12544.8|12542.8|12545.3|12543.3|12542.3|12540.3|15
1638899400000|2021-12-07 17:50:00|12544.3|12542.3|12545.3|12543.3|12550.3|12548.3|12544.3|12542.3|34
1638899700000|2021-12-07 17:55:00|12544.8|12542.8|12550.3|12548.3|12552.3|12550.3|12544.8|12542.8|19
1638900000000|2021-12-07 18:00:00|12549.8|12547.8|12545.3|12543.3|12549.8|12547.8|12545.3|12543.3|13
1638900300000|2021-12-07 18:05:00|12545.8|12543.8|12540.3|12538.3|12547.8|12545.8|12540.3|12538.3|15
1638900600000|2021-12-07 18:10:00|12540.8|12538.8|12539.3|12537.3|12542.3|12540.3|12537.8|12535.8|16
1638900900000|2021-12-07 18:15:00|12539.8|12537.8|12542.8|12540.8|12542.8|12540.8|12538.3|12536.3|10
1638901200000|2021-12-07 18:20:00|12543.3|12541.3|12541.3|12539.3|12545.3|12543.3|12541.3|12539.3|5
1638901500000|2021-12-07 18:25:00|12540.8|12538.8|12541.8|12539.8|12541.8|12539.8|12539.8|12537.8|6
1638901800000|2021-12-07 18:30:00|12542.3|12540.3|12539.3|12537.3|12543.8|12541.8|12539.3|12537.3|9
1638902100000|2021-12-07 18:35:00|12539.8|12537.8|12541.3|12539.3|12541.3|12539.3|12538.3|12536.3|12
1638902400000|2021-12-07 18:40:00|12543.3|12541.3|12540.8|12538.8|12543.8|12541.8|12540.3|12538.3|9
1638902700000|2021-12-07 18:45:00|12541.3|12539.3|12540.3|12538.3|12541.3|12539.3|12539.3|12537.3|9
1638903000000|2021-12-07 18:50:00|12541.8|12539.8|12540.8|12538.8|12543.8|12541.8|12540.3|12538.3|7
1638903300000|2021-12-07 18:55:00|12539.8|12537.8|12538.3|12536.3|12540.3|12538.3|12538.3|12536.3|1
1638903600000|2021-12-07 19:00:00|12537.8|12535.8|12535.8|12533.8|12537.8|12535.8|12533.8|12531.8|15
1638903900000|2021-12-07 19:05:00|12535.3|12533.3|12533.3|12531.3|12535.8|12533.8|12532.8|12530.8|7
1638904200000|2021-12-07 19:10:00|12533.8|12531.8|12535.8|12533.8|12537.3|12535.3|12532.8|12530.8|8
1638904500000|2021-12-07 19:15:00|12535.3|12533.3|12534.8|12532.8|12537.3|12535.3|12534.3|12532.3|7
1638904800000|2021-12-07 19:20:00|12534.3|12532.3|12535.8|12533.8|12536.3|12534.3|12532.8|12530.8|15
1638905100000|2021-12-07 19:25:00|12536.3|12534.3|12533.8|12531.8|12538.3|12536.3|12533.3|12531.3|19
1638905400000|2021-12-07 19:30:00|12533.3|12531.3|12532.3|12530.3|12533.8|12531.8|12530.8|12528.8|7
1638905700000|2021-12-07 19:35:00|12531.8|12529.8|12526.8|12524.8|12532.3|12530.3|12526.8|12524.8|30
1638906000000|2021-12-07 19:40:00|12527.3|12525.3|12529.3|12527.3|12529.3|12527.3|12526.3|12524.3|10
1638906300000|2021-12-07 19:45:00|12530.3|12528.3|12529.3|12527.3|12530.8|12528.8|12526.8|12524.8|5
1638906600000|2021-12-07 19:50:00|12528.8|12526.8|12533.3|12531.3|12534.3|12532.3|12528.8|12526.8|9
1638906900000|2021-12-07 19:55:00|12532.3|12530.3|12532.3|12530.3|12535.8|12533.8|12530.3|12528.3|17
1638907200000|2021-12-07 20:00:00|12531.3|12529.3|12533.3|12531.3|12533.3|12531.3|12529.3|12527.3|30
1638907500000|2021-12-07 20:05:00|12534.8|12532.8|12529.8|12527.8|12537.8|12535.8|12529.8|12527.8|14
1638907800000|2021-12-07 20:10:00|12529.3|12527.3|12527.8|12525.8|12530.3|12528.3|12526.3|12524.3|7
1638908100000|2021-12-07 20:15:00|12527.3|12525.3|12528.8|12526.8|12529.3|12527.3|12526.8|12524.8|2
1638908400000|2021-12-07 20:20:00|12526.8|12524.8|12525.3|12523.3|12531.8|12529.8|12525.3|12523.3|23
1638908700000|2021-12-07 20:25:00|12525.8|12523.8|12518.3|12516.3|12526.8|12524.8|12518.3|12516.3|52
1638909000000|2021-12-07 20:30:00|12518.8|12516.8|12521.3|12519.3|12523.8|12521.8|12518.3|12516.3|28
1638909300000|2021-12-07 20:35:00|12521.8|12519.8|12514.8|12512.8|12521.8|12519.8|12514.3|12512.3|26
1638909600000|2021-12-07 20:40:00|12514.3|12512.3|12517.3|12515.3|12517.3|12515.3|12507.8|12505.8|66
1638909900000|2021-12-07 20:45:00|12517.8|12515.8|12514.3|12512.3|12518.8|12516.8|12508.3|12506.3|17
1638910200000|2021-12-07 20:50:00|12511.3|12509.3|12508.3|12506.3|12515.3|12513.3|12502.3|12500.3|72
1638910500000|2021-12-07 20:55:00|12507.8|12505.8|12537|12531|12537|12533.3|12507.3|12505.3|53
1638910800000|2021-12-07 21:00:00|12536.6|12530.6|12537.5|12531.5|12544|12538|12534.6|12528.6|3
1638911100000|2021-12-07 21:05:00|12537.6|12531.6|12543.6|12537.6|12546.1|12540.1|12537.5|12531.5|0
1638911400000|2021-12-07 21:10:00|12543.5|12537.5|12543.7|12537.7|12546.1|12540.1|12541.6|12535.6|0
1638911700000|2021-12-07 21:15:00|12543.6|12537.6|12550.9|12544.9|12552.6|12546.6|12542.4|12536.4|0
1638912000000|2021-12-07 21:20:00|12550.8|12544.8|12549.3|12543.3|12550.9|12544.9|12548.1|12542.1|0
1638912300000|2021-12-07 21:25:00|12549.4|12543.4|12549.3|12543.3|12550.9|12544.9|12549.3|12543.3|0
1638912600000|2021-12-07 21:30:00|12549.4|12543.4|12551.3|12545.3|12552.6|12546.6|12549.3|12543.3|0
1638912900000|2021-12-07 21:35:00|12551.4|12545.4|12550.1|12544.1|12551.7|12545.7|12550.1|12544.1|0
1638913200000|2021-12-07 21:40:00|12550.2|12544.2|12553.4|12547.4|12553.4|12547.4|12550.1|12544.1|0
1638913500000|2021-12-07 21:45:00|12553.3|12547.3|12550.9|12544.9|12553.4|12547.4|12550.6|12544.6|0
1638913800000|2021-12-07 21:50:00|12550.8|12544.8|12550.9|12544.9|12552.1|12546.1|12550.6|12544.6|0
1638914100000|2021-12-07 21:55:00|12550.8|12544.8|12550.2|12544.2|12551.3|12545.3|12549.9|12543.9|0
1638914400000|2021-12-07 22:00:00|12550.3|12544.3|12550.2|12544.2|12550.6|12544.6|12550.2|12544.2|0
1638914700000|2021-12-07 22:05:00|12550.3|12544.3|12550.3|12544.3|12550.6|12544.6|12550.2|12544.2|0
1638915000000|2021-12-07 22:10:00|12550.6|12544.6|12550.6|12544.6|12550.6|12544.6|12550.6|12544.6|0
1638915300000|2021-12-07 22:15:00|12550.5|12544.5|12550.5|12544.5|12550.6|12544.6|12550.3|12544.3|0
1638915600000|2021-12-07 22:20:00|12550.2|12544.2|12551.2|12545.2|12551.6|12545.6|12550.2|12544.2|0
1638915900000|2021-12-07 22:25:00|12551.9|12545.9|12551.4|12545.4|12551.9|12545.9|12550.8|12544.8|0
1638916200000|2021-12-07 22:30:00|12550.7|12544.7|12551.4|12545.4|12551.4|12545.4|12550.6|12544.6|0
1638916500000|2021-12-07 22:35:00|12550.8|12544.8|12550.8|12544.8|12550.8|12544.8|12550.7|12544.7|0
1638916800000|2021-12-07 22:40:00|12550.7|12544.7|12550.5|12544.5|12550.8|12544.8|12550.5|12544.5|0
1638917100000|2021-12-07 22:45:00|12550.6|12544.6|12550.6|12544.6|12551.4|12545.4|12550.6|12544.6|0
1638917400000|2021-12-07 22:50:00|12550.8|12544.8|12551.6|12545.6|12552.1|12546.1|12550.7|12544.7|0
1638917700000|2021-12-07 22:55:00|12551.8|12545.8|12551.4|12545.4|12552|12546|12551.2|12545.2|0
1638918000000|2021-12-07 23:00:00|12551.5|12545.5|12540.4|12534.4|12552.5|12546.5|12539.6|12533.6|0
1638918300000|2021-12-07 23:05:00|12540.5|12534.5|12538.6|12532.6|12541.1|12535.1|12538.6|12532.6|0
1638918600000|2021-12-07 23:10:00|12538.7|12532.7|12538.6|12532.6|12539.2|12533.2|12536.1|12530.1|0
1638918900000|2021-12-07 23:15:00|12538.5|12532.5|12539.8|12533.8|12540.2|12534.2|12537.8|12531.8|0
1638919200000|2021-12-07 23:20:00|12539.4|12533.4|12539.1|12533.1|12540.6|12534.6|12536.9|12530.9|0
1638919500000|2021-12-07 23:25:00|12539|12533|12537.4|12531.4|12539.1|12533.1|12536.6|12530.6|0
1638919800000|2021-12-07 23:30:00|12537.8|12531.8|12537.4|12531.4|12538.2|12532.2|12536.9|12530.9|0
1638920100000|2021-12-07 23:35:00|12537.3|12531.3|12539.4|12533.4|12540.6|12534.6|12536.9|12530.9|0
1638920400000|2021-12-07 23:40:00|12539.6|12533.6|12539.4|12533.4|12540.6|12534.6|12538.2|12532.2|0
1638920700000|2021-12-07 23:45:00|12539.3|12533.3|12540.2|12534.2|12542.6|12536.6|12538.2|12532.2|0
1638921000000|2021-12-07 23:50:00|12540.1|12534.1|12541.1|12535.1|12541.4|12535.4|12539.1|12533.1|0
1638921300000|2021-12-07 23:55:00|12541|12535|12539.4|12533.4|12541.9|12535.9|12537.8|12531.8|0
1638921600000|2021-12-08 00:00:00|12539.3|12533.3|12537.5|12531.5|12539.8|12533.8|12535.8|12529.8|0
1638921900000|2021-12-08 00:05:00|12537.4|12531.4|12536.7|12530.7|12538.2|12532.2|12535|12529|0
1638922200000|2021-12-08 00:10:00|12536.6|12530.6|12530.3|12524.3|12536.6|12530.6|12530.3|12524.3|0
1638922500000|2021-12-08 00:15:00|12530.2|12524.2|12520.4|12514.4|12530.2|12524.2|12518.7|12512.7|0
1638922800000|2021-12-08 00:20:00|12520.6|12514.6|12517|12511|12524.5|12518.5|12516.1|12510.1|0
1638923100000|2021-12-08 00:25:00|12517.1|12511.1|12528.1|12522.1|12528.1|12522.1|12517.1|12511.1|0
1638923400000|2021-12-08 00:30:00|12528.3|12522.3|12533.9|12527.9|12533.9|12527.9|12527.4|12521.4|0
1638923700000|2021-12-08 00:35:00|12533.7|12527.7|12535.3|12529.3|12537.1|12531.1|12533|12527|0
1638924000000|2021-12-08 00:40:00|12535.5|12529.5|12543.7|12537.7|12544.6|12538.6|12535.3|12529.3|0
1638924300000|2021-12-08 00:45:00|12543.5|12537.5|12543|12537|12545.4|12539.4|12541.3|12535.3|0
1638924600000|2021-12-08 00:50:00|12543.2|12537.2|12547.4|12541.4|12549.8|12543.8|12543|12537|0
1638924900000|2021-12-08 00:55:00|12547.3|12541.3|12555.6|12549.6|12556.7|12550.7|12546.5|12540.5|0
1638925200000|2021-12-08 01:00:00|12555.2|12549.2|12547.4|12541.4|12555.2|12549.2|12545.6|12539.6|0
1638925500000|2021-12-08 01:05:00|12547.1|12541.1|12547.6|12541.6|12547.9|12541.9|12541.3|12535.3|0
1638925800000|2021-12-08 01:10:00|12547.4|12541.4|12544.9|12538.9|12548.7|12542.7|12543.5|12537.5|0
1638926100000|2021-12-08 01:15:00|12544.7|12538.7|12542.1|12536.1|12545.4|12539.4|12539.9|12533.9|0
1638926400000|2021-12-08 01:20:00|12542|12536|12536.1|12530.1|12542|12536|12534.4|12528.4|0
1638926700000|2021-12-08 01:25:00|12535.9|12529.9|12538.2|12532.2|12540.4|12534.4|12535.6|12529.6|0
1638927000000|2021-12-08 01:30:00|12538|12532|12530.3|12524.3|12539.5|12533.5|12526.8|12520.8|0
1638927300000|2021-12-08 01:35:00|12530.1|12524.1|12531.2|12525.2|12537.1|12531.1|12529.1|12523.1|0
1638927600000|2021-12-08 01:40:00|12532|12526|12532.6|12526.6|12537.3|12531.3|12529.9|12523.9|0
1638927900000|2021-12-08 01:45:00|12532.5|12526.5|12531.2|12525.2|12534.2|12528.2|12529.1|12523.1|0
1638928200000|2021-12-08 01:50:00|12531.3|12525.3|12532.2|12526.2|12536.4|12530.4|12531.3|12525.3|0
1638928500000|2021-12-08 01:55:00|12532.4|12526.4|12535.5|12529.5|12536.4|12530.4|12532.2|12526.2|0
1638928800000|2021-12-08 02:00:00|12535.7|12529.7|12542|12536|12543.2|12537.2|12535.5|12529.5|0
1638929100000|2021-12-08 02:05:00|12541.9|12535.9|12539.4|12533.4|12543.2|12537.2|12539|12533|0
1638929400000|2021-12-08 02:10:00|12539.2|12533.2|12542.1|12536.1|12543.4|12537.4|12538.2|12532.2|0
1638929700000|2021-12-08 02:15:00|12542.3|12536.3|12548.8|12542.8|12553.2|12547.2|12541.3|12535.3|0
1638930000000|2021-12-08 02:20:00|12549.2|12543.2|12546.8|12540.8|12550.9|12544.9|12546.1|12540.1|0
1638930300000|2021-12-08 02:25:00|12546.7|12540.7|12547.1|12541.1|12549.2|12543.2|12544.6|12538.6|0
1638930600000|2021-12-08 02:30:00|12547.3|12541.3|12550.9|12544.9|12551.7|12545.7|12543.5|12537.5|0
1638930900000|2021-12-08 02:35:00|12550.8|12544.8|12551.8|12545.8|12553.8|12547.8|12550|12544|0
1638931200000|2021-12-08 02:40:00|12552.2|12546.2|12552.7|12546.7|12552.7|12546.7|12547.5|12541.5|0
1638931500000|2021-12-08 02:45:00|12552.4|12546.4|12552.9|12546.9|12556.7|12550.7|12551.1|12545.1|0
1638931800000|2021-12-08 02:50:00|12553.2|12547.2|12548.2|12542.2|12554.6|12548.6|12548.2|12542.2|0
1638932100000|2021-12-08 02:55:00|12548.3|12542.3|12548.2|12542.2|12550.7|12544.7|12546.9|12540.9|0
1638932400000|2021-12-08 03:00:00|12548.4|12542.4|12547|12541|12550.3|12544.3|12544.4|12538.4|0
1638932700000|2021-12-08 03:05:00|12546.8|12540.8|12547.8|12541.8|12548.1|12542.1|12545.2|12539.2|0
1638933000000|2021-12-08 03:10:00|12548|12542|12547|12541|12548.7|12542.7|12545.3|12539.3|0
1638933300000|2021-12-08 03:15:00|12546.5|12540.5|12548.7|12542.7|12551.8|12545.8|12546.2|12540.2|0
1638933600000|2021-12-08 03:20:00|12548.1|12542.1|12549.8|12543.8|12549.8|12543.8|12545.2|12539.2|0
1638933900000|2021-12-08 03:25:00|12550.3|12544.3|12547.2|12541.2|12550.4|12544.4|12545.3|12539.3|0
1638934200000|2021-12-08 03:30:00|12547.4|12541.4|12553.7|12547.7|12553.8|12547.8|12546|12540|0
1638934500000|2021-12-08 03:35:00|12553.3|12547.3|12553.9|12547.9|12553.9|12547.9|12549.6|12543.6|0
1638934800000|2021-12-08 03:40:00|12554.1|12548.1|12553.9|12547.9|12557.4|12551.4|12553.1|12547.1|0
1638935100000|2021-12-08 03:45:00|12554.1|12548.1|12550.9|12544.9|12554.8|12548.8|12550.5|12544.5|0
1638935400000|2021-12-08 03:50:00|12550.7|12544.7|12552.3|12546.3|12553.5|12547.5|12550.5|12544.5|0
1638935700000|2021-12-08 03:55:00|12551.9|12545.9|12549.7|12543.7|12553.1|12547.1|12548.9|12542.9|0
1638936000000|2021-12-08 04:00:00|12550.1|12544.1|12551.7|12545.7|12552.7|12546.7|12548.9|12542.9|0
1638936300000|2021-12-08 04:05:00|12551.9|12545.9|12552.2|12546.2|12554.7|12548.7|12550.9|12544.9|0
1638936600000|2021-12-08 04:10:00|12552.4|12546.4|12557.1|12551.1|12558|12552|12552.1|12546.1|0
1638936900000|2021-12-08 04:15:00|12557.2|12551.2|12557.2|12551.2|12559.7|12553.7|12557.1|12551.1|0
1638937200000|2021-12-08 04:20:00|12557.1|12551.1|12556.4|12550.4|12560|12554|12554.8|12548.8|0
1638937500000|2021-12-08 04:25:00|12556.8|12550.8|12555.6|12549.6|12558.1|12552.1|12554.8|12548.8|0
1638937800000|2021-12-08 04:30:00|12554.9|12548.9|12556.4|12550.4|12557.6|12551.6|12554|12548|0
1638938100000|2021-12-08 04:35:00|12555.8|12549.8|12554.6|12548.6|12556.4|12550.4|12553.8|12547.8|0
1638938400000|2021-12-08 04:40:00|12554.5|12548.5|12553.7|12547.7|12554.6|12548.6|12552|12546|0
1638938700000|2021-12-08 04:45:00|12553.6|12547.6|12550.4|12544.4|12553.8|12547.8|12550.4|12544.4|0
1638939000000|2021-12-08 04:50:00|12550.8|12544.8|12542.9|12536.9|12551.2|12545.2|12542.5|12536.5|0
1638939300000|2021-12-08 04:55:00|12543|12537|12547.2|12541.2|12548|12542|12542.5|12536.5|0
1638939600000|2021-12-08 05:00:00|12547.4|12541.4|12545.7|12539.7|12549|12543|12545.1|12539.1|0
1638939900000|2021-12-08 05:05:00|12545.6|12539.6|12540.8|12534.8|12545.6|12539.6|12540.4|12534.4|0
1638940200000|2021-12-08 05:10:00|12541|12535|12540.4|12534.4|12542.1|12536.1|12537.8|12531.8|0
1638940500000|2021-12-08 05:15:00|12540.2|12534.2|12538.2|12532.2|12542|12536|12537.8|12531.8|0
1638940800000|2021-12-08 05:20:00|12538.4|12532.4|12536.2|12530.2|12539.1|12533.1|12535.4|12529.4|0
1638941100000|2021-12-08 05:25:00|12537|12531|12541.7|12535.7|12543|12537|12537|12531|0
1638941400000|2021-12-08 05:30:00|12541.6|12535.6|12537.3|12531.3|12541.6|12535.6|12534.4|12528.4|0
1638941700000|2021-12-08 05:35:00|12537.5|12531.5|12538.2|12532.2|12539.6|12533.6|12537.5|12531.5|0
1638942000000|2021-12-08 05:40:00|12538.4|12532.4|12540.2|12534.2|12541.1|12535.1|12538.4|12532.4|0
1638942300000|2021-12-08 05:45:00|12539.8|12533.8|12541|12535|12541.7|12535.7|12538.8|12532.8|0
1638942600000|2021-12-08 05:50:00|12540.9|12534.9|12541.1|12535.1|12542|12536|12538.6|12532.6|0
1638942900000|2021-12-08 05:55:00|12541.5|12535.5|12547.4|12541.4|12548.3|12542.3|12541.2|12535.2|0
1638943200000|2021-12-08 06:00:00|12547.2|12541.2|12548|12542|12549.1|12543.1|12543.9|12537.9|0
1638943500000|2021-12-08 06:05:00|12547.2|12541.2|12548.3|12542.3|12548.9|12542.9|12546.2|12540.2|0
1638943800000|2021-12-08 06:10:00|12548.8|12542.8|12544.4|12538.4|12548.8|12542.8|12543.6|12537.6|0
1638944100000|2021-12-08 06:15:00|12544.5|12538.5|12547|12541|12547.8|12541.8|12544.5|12538.5|0
1638944400000|2021-12-08 06:20:00|12546.9|12540.9|12541.2|12535.2|12548.8|12542.8|12539.6|12533.6|0
1638944700000|2021-12-08 06:25:00|12541.3|12535.3|12544.9|12538.9|12545.1|12539.1|12539.6|12533.6|0
1638945000000|2021-12-08 06:30:00|12545.1|12539.1|12541.4|12535.4|12545.1|12539.1|12539.7|12533.7|0
1638945300000|2021-12-08 06:35:00|12540.9|12534.9|12534.7|12528.7|12541.4|12535.4|12534.7|12528.7|0
1638945600000|2021-12-08 06:40:00|12534.6|12528.6|12534.6|12528.6|12535.5|12529.5|12532.9|12526.9|0
1638945900000|2021-12-08 06:45:00|12534.5|12528.5|12538.7|12532.7|12539.9|12533.9|12534.5|12528.5|0
1638946200000|2021-12-08 06:50:00|12537.9|12531.9|12535.4|12529.4|12541.3|12535.3|12534.6|12528.6|0
1638946500000|2021-12-08 06:55:00|12535.5|12529.5|12535.4|12529.4|12537.2|12531.2|12531.4|12525.4|0
1638946800000|2021-12-08 07:00:00|12550.3|12548.3|12539.8|12537.8|12552.3|12550.3|12536.8|12534.8|138
1638947100000|2021-12-08 07:05:00|12540.3|12538.3|12541.8|12539.8|12551.3|12549.3|12537.8|12535.8|68
1638947400000|2021-12-08 07:10:00|12540.8|12538.8|12547.3|12545.3|12547.8|12545.8|12535.8|12533.8|72
1638947700000|2021-12-08 07:15:00|12547.8|12545.8|12539.8|12537.8|12547.8|12545.8|12538.8|12536.8|28
1638948000000|2021-12-08 07:20:00|12538.8|12536.8|12538.8|12536.8|12542.3|12540.3|12535.8|12533.8|24
1638948300000|2021-12-08 07:25:00|12538.3|12536.3|12538.8|12536.8|12539.8|12537.8|12534.3|12532.3|25
1638948600000|2021-12-08 07:30:00|12538.3|12536.3|12540.8|12538.8|12543.3|12541.3|12537.8|12535.8|35
1638948900000|2021-12-08 07:35:00|12541.3|12539.3|12543.8|12541.8|12547.3|12545.3|12541.3|12539.3|30
1638949200000|2021-12-08 07:40:00|12543.3|12541.3|12543.3|12541.3|12544.3|12542.3|12539.8|12537.8|33
1638949500000|2021-12-08 07:45:00|12542.8|12540.8|12548.3|12546.3|12548.3|12546.3|12539.8|12537.8|21
1638949800000|2021-12-08 07:50:00|12548.8|12546.8|12549.3|12547.3|12550.8|12548.8|12543.8|12541.8|18
1638950100000|2021-12-08 07:55:00|12549.8|12547.8|12574.8|12572.8|12574.8|12572.8|12549.8|12547.8|132
1638950400000|2021-12-08 08:00:00|12574.3|12572.3|12581.8|12579.8|12590.8|12588.8|12554.3|12552.3|948
1638950700000|2021-12-08 08:05:00|12583.8|12581.8|12596.8|12594.8|12603.3|12601.3|12583.8|12581.8|427
1638951000000|2021-12-08 08:10:00|12597.8|12595.8|12577.8|12575.8|12602.8|12600.8|12577.8|12575.8|402
1638951300000|2021-12-08 08:15:00|12580.8|12578.8|12578.8|12576.8|12593.3|12591.3|12575.8|12573.8|393
1638951600000|2021-12-08 08:20:00|12579.8|12577.8|12594.3|12592.3|12596.3|12594.3|12577.3|12575.3|346
1638951900000|2021-12-08 08:25:00|12594.8|12592.8|12608.8|12606.8|12610.8|12608.8|12592.8|12590.8|541
1638952200000|2021-12-08 08:30:00|12608.3|12606.3|12635.3|12633.3|12635.8|12633.8|12606.3|12604.3|899
1638952500000|2021-12-08 08:35:00|12635.8|12633.8|12645.8|12643.8|12646.8|12644.8|12633.3|12631.3|712
1638952800000|2021-12-08 08:40:00|12647|12645|12650|12648|12655|12653|12643|12641|596
1638953100000|2021-12-08 08:45:00|12652|12650|12642|12640|12653|12651|12639.5|12637.5|345
1638953400000|2021-12-08 08:50:00|12641.5|12639.5|12640.5|12638.5|12645.5|12643.5|12636|12634|698
1638953700000|2021-12-08 08:55:00|12641|12639|12651|12649|12651.5|12649.5|12640.5|12638.5|585
1638954000000|2021-12-08 09:00:00|12651.5|12649.5|12644|12642|12651.5|12649.5|12643|12641|503
1638954300000|2021-12-08 09:05:00|12644.5|12642.5|12649.5|12647.5|12649.5|12647.5|12638.5|12636.5|321
1638954600000|2021-12-08 09:10:00|12649|12647|12639|12637|12650|12648|12638|12636|194
1638954900000|2021-12-08 09:15:00|12637.5|12635.5|12627.5|12625.5|12640|12638|12627|12625|336
1638955200000|2021-12-08 09:20:00|12628|12626|12620.5|12618.5|12628|12626|12618.5|12616.5|284
1638955500000|2021-12-08 09:25:00|12622|12620|12613.5|12611.5|12622|12620|12612.5|12610.5|193
1638955800000|2021-12-08 09:30:00|12615|12613|12609|12607|12617.5|12615.5|12609|12607|154
1638956100000|2021-12-08 09:35:00|12608.5|12606.5|12618|12616|12620|12618|12606.5|12604.5|295
1638956400000|2021-12-08 09:40:00|12617.5|12615.5|12629.5|12627.5|12634.5|12632.5|12617.5|12615.5|138
1638956700000|2021-12-08 09:45:00|12631|12629|12621.5|12619.5|12631|12629|12615.5|12613.5|199
1638957000000|2021-12-08 09:50:00|12622|12620|12611.5|12609.5|12624|12622|12611|12609|348
1638957300000|2021-12-08 09:55:00|12612|12610|12622.5|12620.5|12623.5|12621.5|12611.5|12609.5|268
1638957600000|2021-12-08 10:00:00|12623|12621|12607.5|12605.5|12624|12622|12607.5|12605.5|274
1638957900000|2021-12-08 10:05:00|12608|12606|12616.5|12614.5|12620|12618|12607.5|12605.5|252
1638958200000|2021-12-08 10:10:00|12616|12614|12618|12616|12618.5|12616.5|12613.5|12611.5|184
1638958500000|2021-12-08 10:15:00|12618.5|12616.5|12619.5|12617.5|12623.5|12621.5|12615.5|12613.5|223
1638958800000|2021-12-08 10:20:00|12619|12617|12618|12616|12628|12626|12616.5|12614.5|206
1638959100000|2021-12-08 10:25:00|12618.5|12616.5|12606.5|12604.5|12619.5|12617.5|12604.5|12602.5|240
1638959400000|2021-12-08 10:30:00|12607|12605|12605|12603|12607|12605|12599.5|12597.5|291
1638959700000|2021-12-08 10:35:00|12604.5|12602.5|12607|12605|12607|12605|12596|12594|341
1638960000000|2021-12-08 10:40:00|12606.5|12604.5|12608.5|12606.5|12614.5|12612.5|12601.5|12599.5|296
1638960300000|2021-12-08 10:45:00|12609|12607|12615.5|12613.5|12616.5|12614.5|12606|12604|245
1638960600000|2021-12-08 10:50:00|12616|12614|12619|12617|12625|12623|12615.5|12613.5|132
1638960900000|2021-12-08 10:55:00|12619.5|12617.5|12612|12610|12625|12623|12611.5|12609.5|110
1638961200000|2021-12-08 11:00:00|12611.5|12609.5|12613|12611|12616|12614|12609.5|12607.5|126
1638961500000|2021-12-08 11:05:00|12613.5|12611.5|12621.5|12619.5|12622|12620|12611|12609|109
1638961800000|2021-12-08 11:10:00|12622|12620|12633|12631|12637.5|12635.5|12622|12620|213
1638962100000|2021-12-08 11:15:00|12633.5|12631.5|12632|12630|12638|12636|12630|12628|271
1638962400000|2021-12-08 11:20:00|12633|12631|12626.5|12624.5|12638.5|12636.5|12626|12624|552
1638962700000|2021-12-08 11:25:00|12625|12623|12631|12629|12632.5|12630.5|12625|12623|374
1638963000000|2021-12-08 11:30:00|12630.5|12628.5|12647.5|12645.5|12651|12649|12630.5|12628.5|293
1638963300000|2021-12-08 11:35:00|12648|12646|12660|12658|12660|12658|12644.5|12642.5|870
1638963600000|2021-12-08 11:40:00|12660.5|12658.5|12662|12660|12666.5|12664.5|12657.5|12655.5|257
1638963900000|2021-12-08 11:45:00|12662.5|12660.5|12663.5|12661.5|12683.5|12681.5|12653.5|12651.5|1772
1638964200000|2021-12-08 11:50:00|12663|12661|12683|12681|12692|12690|12657.5|12655.5|352
1638964500000|2021-12-08 11:55:00|12683.5|12681.5|12656|12654|12688|12686|12652|12650|541
1638964800000|2021-12-08 12:00:00|12657|12655|12657|12655|12669.5|12667.5|12655|12653|149
1638965100000|2021-12-08 12:05:00|12658|12656|12652.5|12650.5|12663.5|12661.5|12651|12649|250
1638965400000|2021-12-08 12:10:00|12652|12650|12650|12648|12653.5|12651.5|12644.5|12642.5|210
1638965700000|2021-12-08 12:15:00|12649.5|12647.5|12650|12648|12653.5|12651.5|12641.5|12639.5|196
1638966000000|2021-12-08 12:20:00|12650.5|12648.5|12630.5|12628.5|12652|12650|12630|12628|310
1638966300000|2021-12-08 12:25:00|12631.5|12629.5|12638|12636|12639|12637|12631|12629|78
1638966600000|2021-12-08 12:30:00|12637.5|12635.5|12629.5|12627.5|12638|12636|12629|12627|85
1638966900000|2021-12-08 12:35:00|12629|12627|12631|12629|12633|12631|12626|12624|58
1638967200000|2021-12-08 12:40:00|12632.3|12630.3|12623.3|12621.3|12634.3|12632.3|12623.3|12621.3|122
1638967500000|2021-12-08 12:45:00|12623.8|12621.8|12620.8|12618.8|12627.3|12625.3|12617.3|12615.3|187
1638967800000|2021-12-08 12:50:00|12620.3|12618.3|12624.3|12622.3|12628.8|12626.8|12618.8|12616.8|200
1638968100000|2021-12-08 12:55:00|12624.8|12622.8|12624.3|12622.3|12625.8|12623.8|12619.8|12617.8|169
1638968400000|2021-12-08 13:00:00|12624.8|12622.8|12622.8|12620.8|12627.8|12625.8|12620.8|12618.8|190
1638968700000|2021-12-08 13:05:00|12622.3|12620.3|12627.8|12625.8|12628.3|12626.3|12621.3|12619.3|121
1638969000000|2021-12-08 13:10:00|12626.8|12624.8|12630.8|12628.8|12632.8|12630.8|12625.3|12623.3|123
1638969300000|2021-12-08 13:15:00|12631.3|12629.3|12636.3|12634.3|12637.3|12635.3|12629.8|12627.8|78
1638969600000|2021-12-08 13:20:00|12635.8|12633.8|12622.8|12620.8|12636.8|12634.8|12622.3|12620.3|154
1638969900000|2021-12-08 13:25:00|12622.3|12620.3|12622.8|12620.8|12628.3|12626.3|12621.8|12619.8|68
1638970200000|2021-12-08 13:30:00|12622.3|12620.3|12621.3|12619.3|12624.8|12622.8|12619.8|12617.8|152
1638970500000|2021-12-08 13:35:00|12620.8|12618.8|12622.8|12620.8|12625.8|12623.8|12619.8|12617.8|105
1638970800000|2021-12-08 13:40:00|12623.3|12621.3|12626.3|12624.3|12626.8|12624.8|12619.8|12617.8|61
1638971100000|2021-12-08 13:45:00|12625.8|12623.8|12624.8|12622.8|12629.3|12627.3|12622.8|12620.8|74
1638971400000|2021-12-08 13:50:00|12625.3|12623.3|12623.8|12621.8|12628.3|12626.3|12623.8|12621.8|599
1638971700000|2021-12-08 13:55:00|12624.3|12622.3|12629.3|12627.3|12632.3|12630.3|12623.8|12621.8|99
1638972000000|2021-12-08 14:00:00|12629.8|12627.8|12623.8|12621.8|12630.3|12628.3|12620.8|12618.8|193
1638972300000|2021-12-08 14:05:00|12624.3|12622.3|12625.8|12623.8|12631.8|12629.8|12623.8|12621.8|125
1638972600000|2021-12-08 14:10:00|12625.3|12623.3|12621.8|12619.8|12627.8|12625.8|12621.8|12619.8|304
1638972900000|2021-12-08 14:15:00|12622.8|12620.8|12624.8|12622.8|12626.8|12624.8|12618.8|12616.8|260
1638973200000|2021-12-08 14:20:00|12625.3|12623.3|12621.8|12619.8|12626.8|12624.8|12619.8|12617.8|97
1638973500000|2021-12-08 14:25:00|12622.3|12620.3|12632.8|12630.8|12632.8|12630.8|12622.3|12620.3|131
1638973800000|2021-12-08 14:30:00|12633.3|12631.3|12620.3|12618.3|12633.8|12631.8|12612.8|12610.8|333
1638974100000|2021-12-08 14:35:00|12619.8|12617.8|12603.3|12601.3|12621.3|12619.3|12601.8|12599.8|430
1638974400000|2021-12-08 14:40:00|12603.8|12601.8|12615.8|12613.8|12618.8|12616.8|12603.3|12601.3|471
1638974700000|2021-12-08 14:45:00|12615.3|12613.3|12631.8|12629.8|12632.8|12630.8|12611.3|12609.3|287
1638975000000|2021-12-08 14:50:00|12630.3|12628.3|12623.8|12621.8|12634.8|12632.8|12620.8|12618.8|392
1638975300000|2021-12-08 14:55:00|12623.3|12621.3|12615.8|12613.8|12623.8|12621.8|12611.8|12609.8|196
1638975600000|2021-12-08 15:00:00|12614.8|12612.8|12617.3|12615.3|12623.8|12621.8|12614.3|12612.3|292
1638975900000|2021-12-08 15:05:00|12616.3|12614.3|12610.8|12608.8|12619.8|12617.8|12605.8|12603.8|232
1638976200000|2021-12-08 15:10:00|12609.4|12607.4|12611.9|12609.9|12616.9|12614.9|12606.9|12604.9|211
1638976500000|2021-12-08 15:15:00|12611.4|12609.4|12607.9|12605.9|12619.9|12617.9|12606.9|12604.9|268
1638976800000|2021-12-08 15:20:00|12608.4|12606.4|12624.4|12622.4|12624.9|12622.9|12607.9|12605.9|466
1638977100000|2021-12-08 15:25:00|12623.9|12621.9|12601.9|12599.9|12625.9|12623.9|12601.9|12599.9|328
1638977400000|2021-12-08 15:30:00|12601.4|12599.4|12607.4|12605.4|12613.9|12611.9|12601.4|12599.4|507
1638977700000|2021-12-08 15:35:00|12606.9|12604.9|12607.9|12605.9|12609.9|12607.9|12601.9|12599.9|420
1638978000000|2021-12-08 15:40:00|12608.4|12606.4|12605.4|12603.4|12609.9|12607.9|12600.4|12598.4|245
1638978300000|2021-12-08 15:45:00|12604.9|12602.9|12600.9|12598.9|12606.4|12604.4|12598.9|12596.9|137
1638978600000|2021-12-08 15:50:00|12601.4|12599.4|12591.9|12589.9|12601.9|12599.9|12590.9|12588.9|184
1638978900000|2021-12-08 15:55:00|12591.4|12589.4|12592.9|12590.9|12596.4|12594.4|12587.9|12585.9|227
1638979200000|2021-12-08 16:00:00|12592.4|12590.4|12586.9|12584.9|12594.9|12592.9|12581.4|12579.4|214
1638979500000|2021-12-08 16:05:00|12586.4|12584.4|12589.9|12587.9|12589.9|12587.9|12574.9|12572.9|349
1638979800000|2021-12-08 16:10:00|12590.4|12588.4|12610.4|12608.4|12612.9|12610.9|12588.9|12586.9|508
1638980100000|2021-12-08 16:15:00|12609.4|12607.4|12610.9|12608.9|12614.9|12612.9|12598.4|12596.4|857
1638980400000|2021-12-08 16:20:00|12609.9|12607.9|12606.4|12604.4|12610.9|12608.9|12597.9|12595.9|874
1638980700000|2021-12-08 16:25:00|12605.9|12603.9|12604.4|12602.4|12611.9|12609.9|12603.4|12601.4|1214
1638981000000|2021-12-08 16:30:00|12602.4|12600.4|12589.4|12587.4|12603.9|12601.9|12586.4|12584.4|1081
1638981300000|2021-12-08 16:35:00|12588.9|12586.9|12580.9|12578.9|12589.9|12587.9|12578.9|12576.9|326
1638981600000|2021-12-08 16:40:00|12581.4|12579.4|12581.4|12579.4|12588.9|12586.9|12574.9|12572.9|256
1638981900000|2021-12-08 16:45:00|12580.9|12578.9|12581.4|12579.4|12584.4|12582.4|12577.9|12575.9|63
1638982200000|2021-12-08 16:50:00|12581.9|12579.9|12583.9|12581.9|12588.4|12586.4|12577.9|12575.9|164
1638982500000|2021-12-08 16:55:00|12584.4|12582.4|12581.4|12579.4|12586.9|12584.9|12578.9|12576.9|1196
1638982800000|2021-12-08 17:00:00|12580.9|12578.9|12579.9|12577.9|12584.9|12582.9|12578.4|12576.4|42
1638983100000|2021-12-08 17:05:00|12580.4|12578.4|12582.4|12580.4|12584.4|12582.4|12577.4|12575.4|33
1638983400000|2021-12-08 17:10:00|12582.9|12580.9|12588.4|12586.4|12588.9|12586.9|12581.4|12579.4|44
1638983700000|2021-12-08 17:15:00|12587.9|12585.9|12583.9|12581.9|12588.4|12586.4|12582.4|12580.4|20
1638984000000|2021-12-08 17:20:00|12584.4|12582.4|12582.9|12580.9|12584.4|12582.4|12577.4|12575.4|18
1638984300000|2021-12-08 17:25:00|12581.9|12579.9|12579.4|12577.4|12581.9|12579.9|12579.4|12577.4|15
1638984600000|2021-12-08 17:30:00|12579.9|12577.9|12580.4|12578.4|12581.9|12579.9|12575.9|12573.9|35
1638984900000|2021-12-08 17:35:00|12580.9|12578.9|12582.4|12580.4|12582.4|12580.4|12578.9|12576.9|14
1638985200000|2021-12-08 17:40:00|12581.9|12579.9|12585.9|12583.9|12586.4|12584.4|12580.9|12578.9|13
1638985500000|2021-12-08 17:45:00|12585.4|12583.4|12585.4|12583.4|12586.4|12584.4|12584.4|12582.4|6
1638985800000|2021-12-08 17:50:00|12584.9|12582.9|12586.9|12584.9|12586.9|12584.9|12583.4|12581.4|14
1638986100000|2021-12-08 17:55:00|12586.4|12584.4|12584.9|12582.9|12586.9|12584.9|12583.4|12581.4|14
1638986400000|2021-12-08 18:00:00|12585.4|12583.4|12585.4|12583.4|12585.4|12583.4|12581.4|12579.4|21
1638986700000|2021-12-08 18:05:00|12585.9|12583.9|12586.4|12584.4|12587.9|12585.9|12582.9|12580.9|18
1638987000000|2021-12-08 18:10:00|12586.9|12584.9|12587.9|12585.9|12587.9|12585.9|12585.9|12583.9|5
1638987300000|2021-12-08 18:15:00|12589.4|12587.4|12589.9|12587.9|12589.9|12587.9|12588.9|12586.9|21
1638987600000|2021-12-08 18:20:00|12588.4|12586.4|12586.4|12584.4|12588.9|12586.9|12585.4|12583.4|16
1638987900000|2021-12-08 18:25:00|12585.9|12583.9|12588.9|12586.9|12588.9|12586.9|12585.4|12583.4|15
1638988200000|2021-12-08 18:30:00|12588.4|12586.4|12588.4|12586.4|12588.4|12586.4|12586.4|12584.4|6
1638988500000|2021-12-08 18:35:00|12587.9|12585.9|12587.9|12585.9|12588.9|12586.9|12587.9|12585.9|2
1638988800000|2021-12-08 18:40:00|12588.4|12586.4|12591.4|12589.4|12591.4|12589.4|12588.4|12586.4|10
1638989100000|2021-12-08 18:45:00|12590.4|12588.4|12588.9|12586.9|12590.9|12588.9|12586.9|12584.9|17
1638989400000|2021-12-08 18:50:00|12589.4|12587.4|12588.9|12586.9|12589.4|12587.4|12585.4|12583.4|22
1638989700000|2021-12-08 18:55:00|12589.4|12587.4|12587.4|12585.4|12589.9|12587.9|12585.9|12583.9|16
1638990000000|2021-12-08 19:00:00|12587.9|12585.9|12591.9|12589.9|12592.9|12590.9|12587.4|12585.4|20
1638990300000|2021-12-08 19:05:00|12592.4|12590.4|12590.4|12588.4|12593.9|12591.9|12589.9|12587.9|24
1638990600000|2021-12-08 19:10:00|12589.9|12587.9|12587.9|12585.9|12589.9|12587.9|12587.9|12585.9|13
1638990900000|2021-12-08 19:15:00|12588.4|12586.4|12590.9|12588.9|12591.4|12589.4|12587.4|12585.4|26
1638991200000|2021-12-08 19:20:00|12591.4|12589.4|12592.9|12590.9|12594.4|12592.4|12590.9|12588.9|13
1638991500000|2021-12-08 19:25:00|12593.4|12591.4|12592.4|12590.4|12594.4|12592.4|12590.4|12588.4|12
1638991800000|2021-12-08 19:30:00|12591.9|12589.9|12590.4|12588.4|12591.9|12589.9|12589.9|12587.9|4
1638992100000|2021-12-08 19:35:00|12589.9|12587.9|12590.9|12588.9|12591.9|12589.9|12586.4|12584.4|15
1638992400000|2021-12-08 19:40:00|12591.4|12589.4|12592.9|12590.9|12592.9|12590.9|12589.9|12587.9|17
1638992700000|2021-12-08 19:45:00|12593.4|12591.4|12593.9|12591.9|12595.9|12593.9|12592.4|12590.4|30
1638993000000|2021-12-08 19:50:00|12594.4|12592.4|12596.4|12594.4|12596.4|12594.4|12594.4|12592.4|24
1638993300000|2021-12-08 19:55:00|12596.9|12594.9|12600.4|12598.4|12600.9|12598.9|12596.4|12594.4|23
1638993600000|2021-12-08 20:00:00|12600.9|12598.9|12602.9|12600.9|12602.9|12600.9|12596.4|12594.4|39
1638993900000|2021-12-08 20:05:00|12603.9|12601.9|12601.9|12599.9|12603.9|12601.9|12601.4|12599.4|42
1638994200000|2021-12-08 20:10:00|12601.4|12599.4|12602.4|12600.4|12604.4|12602.4|12601.4|12599.4|20
1638994500000|2021-12-08 20:15:00|12601.9|12599.9|12605.4|12603.4|12605.4|12603.4|12601.9|12599.9|14
1638994800000|2021-12-08 20:20:00|12604.9|12602.9|12608.4|12606.4|12608.9|12606.9|12604.9|12602.9|24
1638995100000|2021-12-08 20:25:00|12607.9|12605.9|12606.4|12604.4|12608.9|12606.9|12606.4|12604.4|22
1638995400000|2021-12-08 20:30:00|12605.9|12603.9|12609.4|12607.4|12609.9|12607.9|12604.4|12602.4|19
1638995700000|2021-12-08 20:35:00|12608.9|12606.9|12606.9|12604.9|12609.9|12607.9|12606.4|12604.4|26
1638996000000|2021-12-08 20:40:00|12607.4|12605.4|12606.9|12604.9|12609.9|12607.9|12604.9|12602.9|18
1638996300000|2021-12-08 20:45:00|12607.4|12605.4|12609.9|12607.9|12612.4|12610.4|12607.4|12605.4|30
1638996600000|2021-12-08 20:50:00|12610.4|12608.4|12608.9|12606.9|12613.9|12611.9|12607.9|12605.9|70
1638996900000|2021-12-08 20:55:00|12609.4|12607.4|12606.8|12600.8|12610.9|12608.9|12597.4|12595.3|60
1638997200000|2021-12-08 21:00:00|12607.7|12601.7|12607|12601|12609.8|12603.8|12605.8|12599.8|0
1638997500000|2021-12-08 21:05:00|12606.9|12600.9|12606.2|12600.2|12609.8|12603.8|12605.4|12599.4|0
1638997800000|2021-12-08 21:10:00|12606.5|12600.5|12607|12601|12609|12603|12605.7|12599.7|0
1638998100000|2021-12-08 21:15:00|12606.9|12600.9|12607|12601|12607.4|12601.4|12606.2|12600.2|0
1638998400000|2021-12-08 21:20:00|12607.4|12601.4|12609.6|12603.6|12609.8|12603.8|12607|12601|0
1638998700000|2021-12-08 21:25:00|12609.7|12603.7|12608.5|12602.5|12609.8|12603.8|12608.5|12602.5|0
1638999000000|2021-12-08 21:30:00|12608.6|12602.6|12607.7|12601.7|12609|12603|12607.4|12601.4|0
1638999300000|2021-12-08 21:35:00|12607.8|12601.8|12608.5|12602.5|12609|12603|12607.7|12601.7|0
1638999600000|2021-12-08 21:40:00|12608.2|12602.2|12607.7|12601.7|12608.5|12602.5|12607.7|12601.7|0
1638999900000|2021-12-08 21:45:00|12607.8|12601.8|12609|12603|12609.3|12603.3|12607.8|12601.8|0
1639000200000|2021-12-08 21:50:00|12609.1|12603.1|12607.7|12601.7|12609.8|12603.8|12607.7|12601.7|0
1639000500000|2021-12-08 21:55:00|12607.4|12601.4|12605.9|12599.9|12607.4|12601.4|12604.5|12598.5|0
1639000800000|2021-12-08 22:00:00|12605.7|12599.7|12605.8|12599.8|12605.8|12599.8|12605.5|12599.5|0
1639001100000|2021-12-08 22:05:00|12605.9|12599.9|12605.9|12599.9|12606.1|12600.1|12605.9|12599.9|0
1639001400000|2021-12-08 22:10:00|12606.1|12600.1|12606.1|12600.1|12606.1|12600.1|12606.1|12600.1|0
1639001700000|2021-12-08 22:15:00|12605.5|12599.5|12605.4|12599.4|12605.5|12599.5|12605.4|12599.4|0
1639002000000|2021-12-08 22:20:00|12605.5|12599.5|12605.9|12599.9|12606.2|12600.2|12605.4|12599.4|0
1639002300000|2021-12-08 22:25:00|12605.8|12599.8|12605.9|12599.9|12605.9|12599.9|12605.8|12599.8|0
1639002600000|2021-12-08 22:30:00|12605.7|12599.7|12605.9|12599.9|12606.2|12600.2|12605.7|12599.7|0
1639002900000|2021-12-08 22:35:00|12605.8|12599.8|12605.7|12599.7|12605.8|12599.8|12605.7|12599.7|0
1639003200000|2021-12-08 22:40:00|12605.5|12599.5|12605.8|12599.8|12605.8|12599.8|12605.4|12599.4|0
1639003500000|2021-12-08 22:45:00|12605.7|12599.7|12606.2|12600.2|12606.2|12600.2|12605.7|12599.7|0
1639003800000|2021-12-08 22:50:00|12606.3|12600.3|12606.2|12600.2|12606.6|12600.6|12605.9|12599.9|0
1639004100000|2021-12-08 22:55:00|12606.3|12600.3|12606.2|12600.2|12606.7|12600.7|12605.9|12599.9|0
1639004400000|2021-12-08 23:00:00|12606.1|12600.1|12604.9|12598.9|12608.2|12602.2|12604.9|12598.9|0
1639004700000|2021-12-08 23:05:00|12605|12599|12603.8|12597.8|12605.4|12599.4|12603.3|12597.3|0
1639005000000|2021-12-08 23:10:00|12603.7|12597.7|12605.4|12599.4|12605.4|12599.4|12603.3|12597.3|0
1639005300000|2021-12-08 23:15:00|12605.7|12599.7|12607.3|12601.3|12608.2|12602.2|12605.7|12599.7|0
1639005600000|2021-12-08 23:20:00|12607.4|12601.4|12608.5|12602.5|12609.3|12603.3|12607|12601|0
1639005900000|2021-12-08 23:25:00|12608.4|12602.4|12607|12601|12608.5|12602.5|12605.7|12599.7|0
1639006200000|2021-12-08 23:30:00|12607.3|12601.3|12606.5|12600.5|12607.3|12601.3|12604.9|12598.9|0
1639006500000|2021-12-08 23:35:00|12606.8|12600.8|12606.2|12600.2|12607.9|12601.9|12606.2|12600.2|0
1639006800000|2021-12-08 23:40:00|12606.3|12600.3|12607.3|12601.3|12607.3|12601.3|12606.2|12600.2|0
1639007100000|2021-12-08 23:45:00|12607.6|12601.6|12605.7|12599.7|12607.7|12601.7|12604.9|12598.9|0
1639007400000|2021-12-08 23:50:00|12605.2|12599.2|12603.7|12597.7|12605.2|12599.2|12602.4|12596.4|0
1639007700000|2021-12-08 23:55:00|12603.6|12597.6|12604.5|12598.5|12604.9|12598.9|12602.1|12596.1|0
1639008000000|2021-12-09 00:00:00|12604.4|12598.4|12606.2|12600.2|12606.2|12600.2|12603.3|12597.3|0
1639008300000|2021-12-09 00:05:00|12606.1|12600.1|12602.4|12596.4|12606.2|12600.2|12602.1|12596.1|0
1639008600000|2021-12-09 00:10:00|12602.7|12596.7|12602.4|12596.4|12603.3|12597.3|12601.6|12595.6|0
1639008900000|2021-12-09 00:15:00|12602.3|12596.3|12600.8|12594.8|12606.8|12600.8|12599.9|12593.9|0
1639009200000|2021-12-09 00:20:00|12600.9|12594.9|12602.2|12596.2|12603.5|12597.5|12600|12594|0
1639009500000|2021-12-09 00:25:00|12602.4|12596.4|12606.1|12600.1|12607.7|12601.7|12601.8|12595.8|0
1639009800000|2021-12-09 00:30:00|12606|12600|12608.4|12602.4|12610.1|12604.1|12606|12600|0
1639010100000|2021-12-09 00:35:00|12608.6|12602.6|12606.7|12600.7|12609.3|12603.3|12606.7|12600.7|0
1639010400000|2021-12-09 00:40:00|12606.9|12600.9|12605.1|12599.1|12607.1|12601.1|12604.2|12598.2|0
1639010700000|2021-12-09 00:45:00|12604.9|12598.9|12601.3|12595.3|12605.1|12599.1|12601.3|12595.3|0
1639011000000|2021-12-09 00:50:00|12601.5|12595.5|12604.4|12598.4|12604.4|12598.4|12600.5|12594.5|0
1639011300000|2021-12-09 00:55:00|12604.2|12598.2|12602.7|12596.7|12604.4|12598.4|12602.2|12596.2|0
1639011600000|2021-12-09 01:00:00|12602.5|12596.5|12606|12600|12606.1|12600.1|12600.5|12594.5|0
1639011900000|2021-12-09 01:05:00|12606.1|12600.1|12604.7|12598.7|12607|12601|12603.5|12597.5|0
1639012200000|2021-12-09 01:10:00|12604.3|12598.3|12607.5|12601.5|12608.4|12602.4|12603.8|12597.8|0
1639012500000|2021-12-09 01:15:00|12607.6|12601.6|12609.2|12603.2|12611.8|12605.8|12607.5|12601.5|0
1639012800000|2021-12-09 01:20:00|12609.4|12603.4|12613.5|12607.5|12613.5|12607.5|12608.4|12602.4|0
1639013100000|2021-12-09 01:25:00|12613.4|12607.4|12611.8|12605.8|12613.9|12607.9|12611.3|12605.3|0
1639013400000|2021-12-09 01:30:00|12611.3|12605.3|12612.6|12606.6|12614.7|12608.7|12609.1|12603.1|0
1639013700000|2021-12-09 01:35:00|12612.9|12606.9|12614.5|12608.5|12618.7|12612.7|12612.9|12606.9|0
1639014000000|2021-12-09 01:40:00|12614.4|12608.4|12615.8|12609.8|12616.2|12610.2|12612|12606|0
1639014300000|2021-12-09 01:45:00|12615.6|12609.6|12614.1|12608.1|12615.6|12609.6|12611.9|12605.9|0
1639014600000|2021-12-09 01:50:00|12614.3|12608.3|12611.3|12605.3|12615.4|12609.4|12609.5|12603.5|0
1639014900000|2021-12-09 01:55:00|12611.7|12605.7|12612.9|12606.9|12613|12607|12610.8|12604.8|0
1639015200000|2021-12-09 02:00:00|12613|12607|12613.4|12607.4|12614.7|12608.7|12612.1|12606.1|0
1639015500000|2021-12-09 02:05:00|12613.6|12607.6|12612.1|12606.1|12615|12609|12611.3|12605.3|0
1639015800000|2021-12-09 02:10:00|12611.7|12605.7|12612.1|12606.1|12613|12607|12609.5|12603.5|0
1639016100000|2021-12-09 02:15:00|12611.7|12605.7|12612.5|12606.5|12613.9|12607.9|12611.3|12605.3|0
1639016400000|2021-12-09 02:20:00|12612.3|12606.3|12613|12607|12613|12607|12611.3|12605.3|0
1639016700000|2021-12-09 02:25:00|12612.8|12606.8|12620.3|12614.3|12620.3|12614.3|12612.5|12606.5|0
1639017000000|2021-12-09 02:30:00|12620.5|12614.5|12619.8|12613.8|12621.5|12615.5|12618.1|12612.1|0
1639017300000|2021-12-09 02:35:00|12619.4|12613.4|12619.7|12613.7|12620.1|12614.1|12618.1|12612.1|0
1639017600000|2021-12-09 02:40:00|12619.9|12613.9|12620.6|12614.6|12621.1|12615.1|12619.7|12613.7|0
1639017900000|2021-12-09 02:45:00|12620.7|12614.7|12624.7|12618.7|12625.5|12619.5|12620.7|12614.7|0
1639018200000|2021-12-09 02:50:00|12624.9|12618.9|12622.6|12616.6|12625.9|12619.9|12622.5|12616.5|0
1639018500000|2021-12-09 02:55:00|12622.4|12616.4|12624.4|12618.4|12625.3|12619.3|12622.1|12616.1|0
1639018800000|2021-12-09 03:00:00|12624.7|12618.7|12623.5|12617.5|12625.3|12619.3|12623.1|12617.1|0
1639019100000|2021-12-09 03:05:00|12623.3|12617.3|12626.9|12620.9|12627.3|12621.3|12623.1|12617.1|0
1639019400000|2021-12-09 03:10:00|12627|12621|12630.4|12624.4|12631|12625|12625.6|12619.6|0
1639019700000|2021-12-09 03:15:00|12630.2|12624.2|12627.5|12621.5|12630.2|12624.2|12627|12621|0
1639020000000|2021-12-09 03:20:00|12627|12621|12624.9|12618.9|12627.5|12621.5|12624|12618|0
1639020300000|2021-12-09 03:25:00|12624.8|12618.8|12625.7|12619.7|12626.2|12620.2|12624|12618|0
1639020600000|2021-12-09 03:30:00|12625.6|12619.6|12628.7|12622.7|12629.1|12623.1|12624|12618|0
1639020900000|2021-12-09 03:35:00|12628.6|12622.6|12624.2|12618.2|12628.7|12622.7|12623.9|12617.9|0
1639021200000|2021-12-09 03:40:00|12624.6|12618.6|12619.4|12613.4|12624.6|12618.6|12618.6|12612.6|0
1639021500000|2021-12-09 03:45:00|12619|12613|12619.4|12613.4|12620.3|12614.3|12618.6|12612.6|0
1639021800000|2021-12-09 03:50:00|12619.2|12613.2|12617.2|12611.2|12619.4|12613.4|12616|12610|0
1639022100000|2021-12-09 03:55:00|12617.3|12611.3|12604.5|12598.5|12617.3|12611.3|12602.8|12596.8|0
1639022400000|2021-12-09 04:00:00|12604.2|12598.2|12603.5|12597.5|12604.9|12598.9|12596.7|12590.7|0
1639022700000|2021-12-09 04:05:00|12603.3|12597.3|12607.2|12601.2|12609.3|12603.3|12602.4|12596.4|0
1639023000000|2021-12-09 04:10:00|12607.1|12601.1|12606.1|12600.1|12609.3|12603.3|12605.8|12599.8|0
1639023300000|2021-12-09 04:15:00|12605.9|12599.9|12606.7|12600.7|12608.8|12602.8|12604.9|12598.9|0
1639023600000|2021-12-09 04:20:00|12606.5|12600.5|12607.5|12601.5|12608.7|12602.7|12605.8|12599.8|0
1639023900000|2021-12-09 04:25:00|12607.4|12601.4|12605.2|12599.2|12607.4|12601.4|12604|12598|0
1639024200000|2021-12-09 04:30:00|12605|12599|12603.9|12597.9|12605.7|12599.7|12603.2|12597.2|0
1639024500000|2021-12-09 04:35:00|12604.1|12598.1|12603.7|12597.7|12606.6|12600.6|12602.4|12596.4|0
1639024800000|2021-12-09 04:40:00|12603.5|12597.5|12605|12599|12605|12599|12600.7|12594.7|0
1639025100000|2021-12-09 04:45:00|12604.8|12598.8|12602.4|12596.4|12605|12599|12602.4|12596.4|0
1639025400000|2021-12-09 04:50:00|12601.6|12595.6|12600.3|12594.3|12602.6|12596.6|12599.9|12593.9|0
1639025700000|2021-12-09 04:55:00|12600.1|12594.1|12595.6|12589.6|12600.1|12594.1|12594.7|12588.7|0
1639026000000|2021-12-09 05:00:00|12595.5|12589.5|12600.2|12594.2|12600.7|12594.7|12594.6|12588.6|0
1639026300000|2021-12-09 05:05:00|12600|12594|12598.4|12592.4|12601.9|12595.9|12598.1|12592.1|0
1639026600000|2021-12-09 05:10:00|12598.6|12592.6|12599.7|12593.7|12601|12595|12598.4|12592.4|0
1639026900000|2021-12-09 05:15:00|12599.8|12593.8|12598.9|12592.9|12601|12595|12598.5|12592.5|0
1639027200000|2021-12-09 05:20:00|12599|12593|12598.6|12592.6|12599.9|12593.9|12598.2|12592.2|0
1639027500000|2021-12-09 05:25:00|12598.7|12592.7|12599.8|12593.8|12600.8|12594.8|12598.1|12592.1|0
1639027800000|2021-12-09 05:30:00|12599.3|12593.3|12602.3|12596.3|12603.5|12597.5|12599.3|12593.3|0
1639028100000|2021-12-09 05:35:00|12602.1|12596.1|12602.4|12596.4|12602.4|12596.4|12601.5|12595.5|0
1639028400000|2021-12-09 05:40:00|12602.5|12596.5|12606|12600|12606.5|12600.5|12601.5|12595.5|0
1639028700000|2021-12-09 05:45:00|12605.8|12599.8|12604.9|12598.9|12606|12600|12603.1|12597.1|0
1639029000000|2021-12-09 05:50:00|12604.8|12598.8|12602.2|12596.2|12604.9|12598.9|12600.6|12594.6|0
1639029300000|2021-12-09 05:55:00|12601.5|12595.5|12598.4|12592.4|12602.4|12596.4|12598|12592|0
1639029600000|2021-12-09 06:00:00|12598.2|12592.2|12596.8|12590.8|12601.6|12595.6|12596.4|12590.4|0
1639029900000|2021-12-09 06:05:00|12597|12591|12601.1|12595.1|12601.6|12595.6|12597|12591|0
1639030200000|2021-12-09 06:10:00|12600.9|12594.9|12599.2|12593.2|12603.3|12597.3|12598.3|12592.3|0
1639030500000|2021-12-09 06:15:00|12599.1|12593.1|12596.6|12590.6|12599.2|12593.2|12596.6|12590.6|0
1639030800000|2021-12-09 06:20:00|12596.8|12590.8|12600.1|12594.1|12600.1|12594.1|12596.8|12590.8|0
1639031100000|2021-12-09 06:25:00|12599.6|12593.6|12600.1|12594.1|12601.2|12595.2|12598.4|12592.4|0
1639031400000|2021-12-09 06:30:00|12600.2|12594.2|12600.5|12594.5|12603.5|12597.5|12600.1|12594.1|0
1639031700000|2021-12-09 06:35:00|12601.4|12595.4|12605.3|12599.3|12605.3|12599.3|12601.4|12595.4|0
1639032000000|2021-12-09 06:40:00|12605.7|12599.7|12607.7|12601.7|12608.5|12602.5|12605.7|12599.7|0
1639032300000|2021-12-09 06:45:00|12608.1|12602.1|12610.7|12604.7|12612.1|12606.1|12608.1|12602.1|0
1639032600000|2021-12-09 06:50:00|12610.5|12604.5|12607|12601|12612.9|12606.9|12607|12601|0
1639032900000|2021-12-09 06:55:00|12606.8|12600.8|12606.2|12600.2|12607.9|12601.9|12605.4|12599.4|0
1639033200000|2021-12-09 07:00:00|12602.4|12600.4|12615.4|12613.4|12617.4|12615.4|12599.9|12597.9|84
1639033500000|2021-12-09 07:05:00|12616.4|12614.4|12621.9|12619.9|12622.4|12620.4|12612.4|12610.4|100
1639033800000|2021-12-09 07:10:00|12621.4|12619.4|12624.9|12622.9|12630.4|12628.4|12619.4|12617.4|62
1639034100000|2021-12-09 07:15:00|12625.4|12623.4|12634.9|12632.9|12634.9|12632.9|12624.4|12622.4|31
1639034400000|2021-12-09 07:20:00|12635.4|12633.4|12640.4|12638.4|12642.9|12640.9|12632.9|12630.9|55
1639034700000|2021-12-09 07:25:00|12639.9|12637.9|12642.9|12640.9|12642.9|12640.9|12632.4|12630.4|26
1639035000000|2021-12-09 07:30:00|12643.4|12641.4|12645.4|12643.4|12645.4|12643.4|12639.9|12637.9|32
1639035300000|2021-12-09 07:35:00|12645.9|12643.9|12645.9|12643.9|12647.4|12645.4|12644.4|12642.4|15
1639035600000|2021-12-09 07:40:00|12646.4|12644.4|12654.4|12652.4|12658.9|12656.9|12645.9|12643.9|82
1639035900000|2021-12-09 07:45:00|12653.9|12651.9|12654.4|12652.4|12656.4|12654.4|12647.9|12645.9|32
1639036200000|2021-12-09 07:50:00|12654.9|12652.9|12649.4|12647.4|12657.9|12655.9|12649.4|12647.4|42
1639036500000|2021-12-09 07:55:00|12649.9|12647.9|12647.4|12645.4|12653.9|12651.9|12644.9|12642.9|55
1639036800000|2021-12-09 08:00:00|12649.9|12647.9|12623.4|12621.4|12652.9|12650.9|12618.9|12616.9|921
1639037100000|2021-12-09 08:05:00|12622.4|12620.4|12619.9|12617.9|12623.4|12621.4|12613.4|12611.4|547
1639037400000|2021-12-09 08:10:00|12620.4|12618.4|12622.4|12620.4|12625.4|12623.4|12611.4|12609.4|357
1639037700000|2021-12-09 08:15:00|12621.9|12619.9|12636.4|12634.4|12637.4|12635.4|12621.4|12619.4|182
1639038000000|2021-12-09 08:20:00|12636.9|12634.9|12634.9|12632.9|12639.9|12637.9|12630.4|12628.4|219
1639038300000|2021-12-09 08:25:00|12634.4|12632.4|12626.4|12624.4|12634.4|12632.4|12619.9|12617.9|324
1639038600000|2021-12-09 08:30:00|12624.4|12622.4|12623.9|12621.9|12626.9|12624.9|12619.9|12617.9|245
1639038900000|2021-12-09 08:35:00|12624.4|12622.4|12614.9|12612.9|12624.4|12622.4|12612.9|12610.9|201
1639039200000|2021-12-09 08:40:00|12614.4|12612.4|12610.9|12608.9|12614.4|12612.4|12607.4|12605.4|168
1639039500000|2021-12-09 08:45:00|12610.4|12608.4|12616.4|12614.4|12618.4|12616.4|12609.4|12607.4|196
1639039800000|2021-12-09 08:50:00|12614.9|12612.9|12612.9|12610.9|12617.4|12615.4|12608.4|12606.4|99
1639040100000|2021-12-09 08:55:00|12612.4|12610.4|12607.9|12605.9|12619.4|12617.4|12607.4|12605.4|233
1639040400000|2021-12-09 09:00:00|12606.9|12604.9|12608.4|12606.4|12610.4|12608.4|12603.4|12601.4|243
1639040700000|2021-12-09 09:05:00|12607.9|12605.9|12606.4|12604.4|12611.9|12609.9|12604.4|12602.4|247
1639041000000|2021-12-09 09:10:00|12607.9|12605.9|12600.4|12598.4|12608.4|12606.4|12597.9|12595.9|190
1639041300000|2021-12-09 09:15:00|12599.9|12597.9|12594.4|12592.4|12600.4|12598.4|12594.4|12592.4|149
1639041600000|2021-12-09 09:20:00|12594.9|12592.9|12595.4|12593.4|12595.9|12593.9|12591.4|12589.4|141
1639041900000|2021-12-09 09:25:00|12594.4|12592.4|12603.9|12601.9|12604.9|12602.9|12589.4|12587.4|185
1639042200000|2021-12-09 09:30:00|12603.4|12601.4|12611.9|12609.9|12613.9|12611.9|12602.9|12600.9|105
1639042500000|2021-12-09 09:35:00|12612.4|12610.4|12611.4|12609.4|12616.4|12614.4|12610.4|12608.4|215
1639042800000|2021-12-09 09:40:00|12610.9|12608.9|12608.4|12606.4|12612.4|12610.4|12604.9|12602.9|174
1639043100000|2021-12-09 09:45:00|12607.9|12605.9|12609.4|12607.4|12610.4|12608.4|12607.4|12605.4|141
1639043400000|2021-12-09 09:50:00|12609.9|12607.9|12600.4|12598.4|12610.4|12608.4|12600.4|12598.4|154
1639043700000|2021-12-09 09:55:00|12600.9|12598.9|12598.4|12596.4|12601.4|12599.4|12595.4|12593.4|131
1639044000000|2021-12-09 10:00:00|12598.9|12596.9|12592.4|12590.4|12601.9|12599.9|12586.9|12584.9|328
1639044300000|2021-12-09 10:05:00|12591.9|12589.9|12587.4|12585.4|12595.9|12593.9|12584.4|12582.4|166
1639044600000|2021-12-09 10:10:00|12586.9|12584.9|12581.4|12579.4|12591.4|12589.4|12581.4|12579.4|240
1639044900000|2021-12-09 10:15:00|12580.4|12578.4|12575.4|12573.4|12582.9|12580.9|12573.4|12571.4|384
1639045200000|2021-12-09 10:20:00|12574.9|12572.9|12584.4|12582.4|12585.4|12583.4|12573.4|12571.4|304
1639045500000|2021-12-09 10:25:00|12583.9|12581.9|12587.4|12585.4|12588.4|12586.4|12580.4|12578.4|112
1639045800000|2021-12-09 10:30:00|12587.9|12585.9|12589.4|12587.4|12593.4|12591.4|12583.4|12581.4|144
1639046100000|2021-12-09 10:35:00|12588.9|12586.9|12597.4|12595.4|12598.4|12596.4|12587.9|12585.9|188
1639046400000|2021-12-09 10:40:00|12596.9|12594.9|12600.9|12598.9|12602.4|12600.4|12595.4|12593.4|316
1639046700000|2021-12-09 10:45:00|12600.4|12598.4|12598.4|12596.4|12602.4|12600.4|12597.4|12595.4|118
1639047000000|2021-12-09 10:50:00|12597.9|12595.9|12600.4|12598.4|12601.4|12599.4|12595.4|12593.4|114
1639047300000|2021-12-09 10:55:00|12599.9|12597.9|12601.9|12599.9|12604.4|12602.4|12596.4|12594.4|72
1639047600000|2021-12-09 11:00:00|12601.4|12599.4|12607.9|12605.9|12609.9|12607.9|12601.4|12599.4|84
1639047900000|2021-12-09 11:05:00|12607.4|12605.4|12606.9|12604.9|12614.4|12612.4|12603.4|12601.4|111
1639048200000|2021-12-09 11:10:00|12607.4|12605.4|12597.9|12595.9|12609.9|12607.9|12596.9|12594.9|218
1639048500000|2021-12-09 11:15:00|12598.4|12596.4|12596.9|12594.9|12601.4|12599.4|12592.4|12590.4|95
1639048800000|2021-12-09 11:20:00|12596.4|12594.4|12594.9|12592.9|12600.9|12598.9|12593.4|12591.4|149
1639049100000|2021-12-09 11:25:00|12595.4|12593.4|12593.9|12591.9|12598.9|12596.9|12592.4|12590.4|74
1639049400000|2021-12-09 11:30:00|12594.4|12592.4|12592.9|12590.9|12598.9|12596.9|12592.9|12590.9|45
1639049700000|2021-12-09 11:35:00|12592.4|12590.4|12587.9|12585.9|12593.9|12591.9|12587.4|12585.4|116
1639050000000|2021-12-09 11:40:00|12587.4|12585.4|12587.4|12585.4|12587.4|12585.4|12583.4|12581.4|72
1639050300000|2021-12-09 11:45:00|12587.9|12585.9|12583.4|12581.4|12589.4|12587.4|12581.4|12579.4|106
1639050600000|2021-12-09 11:50:00|12583.9|12581.9|12585.4|12583.4|12586.4|12584.4|12581.4|12579.4|101
1639050900000|2021-12-09 11:55:00|12586.4|12584.4|12587.9|12585.9|12589.4|12587.4|12584.9|12582.9|104
1639051200000|2021-12-09 12:00:00|12587.4|12585.4|12589.9|12587.9|12590.4|12588.4|12582.9|12580.9|177
1639051500000|2021-12-09 12:05:00|12590.4|12588.4|12595.4|12593.4|12595.4|12593.4|12588.4|12586.4|372
1639051800000|2021-12-09 12:10:00|12594.9|12592.9|12592.4|12590.4|12596.9|12594.9|12589.4|12587.4|89
1639052100000|2021-12-09 12:15:00|12592.9|12590.9|12594.4|12592.4|12596.4|12594.4|12590.4|12588.4|138
1639052400000|2021-12-09 12:20:00|12594.9|12592.9|12589.4|12587.4|12595.4|12593.4|12588.9|12586.9|269
1639052700000|2021-12-09 12:25:00|12588.9|12586.9|12581.4|12579.4|12590.4|12588.4|12580.4|12578.4|136
1639053000000|2021-12-09 12:30:00|12580.9|12578.9|12581.4|12579.4|12585.9|12583.9|12578.4|12576.4|131
1639053300000|2021-12-09 12:35:00|12581.9|12579.9|12584.4|12582.4|12585.9|12583.9|12579.4|12577.4|45
1639053600000|2021-12-09 12:40:00|12584.8|12582.8|12583.8|12581.8|12584.8|12582.8|12582.3|12580.3|110
1639053900000|2021-12-09 12:45:00|12583.3|12581.3|12579.3|12577.3|12583.3|12581.3|12577.8|12575.8|95
1639054200000|2021-12-09 12:50:00|12578.8|12576.8|12576.8|12574.8|12580.8|12578.8|12574.8|12572.8|228
1639054500000|2021-12-09 12:55:00|12576.3|12574.3|12584.3|12582.3|12586.3|12584.3|12576.3|12574.3|143
1639054800000|2021-12-09 13:00:00|12583.8|12581.8|12582.8|12580.8|12585.8|12583.8|12578.8|12576.8|69
1639055100000|2021-12-09 13:05:00|12583.3|12581.3|12583.8|12581.8|12587.3|12585.3|12582.3|12580.3|54
1639055400000|2021-12-09 13:10:00|12583.3|12581.3|12585.8|12583.8|12586.8|12584.8|12582.3|12580.3|47
1639055700000|2021-12-09 13:15:00|12586.3|12584.3|12589.8|12587.8|12589.8|12587.8|12586.3|12584.3|48
1639056000000|2021-12-09 13:20:00|12587.8|12585.8|12584.8|12582.8|12588.8|12586.8|12582.8|12580.8|199
1639056300000|2021-12-09 13:25:00|12584.3|12582.3|12587.8|12585.8|12587.8|12585.8|12583.8|12581.8|74
1639056600000|2021-12-09 13:30:00|12587.3|12585.3|12582.8|12580.8|12588.3|12586.3|12579.8|12577.8|83
1639056900000|2021-12-09 13:35:00|12582.3|12580.3|12577.8|12575.8|12584.3|12582.3|12576.8|12574.8|67
1639057200000|2021-12-09 13:40:00|12577.3|12575.3|12576.3|12574.3|12579.8|12577.8|12573.3|12571.3|105
1639057500000|2021-12-09 13:45:00|12575.8|12573.8|12579.3|12577.3|12582.8|12580.8|12574.8|12572.8|101
1639057800000|2021-12-09 13:50:00|12579.8|12577.8|12583.8|12581.8|12584.8|12582.8|12577.8|12575.8|79
1639058100000|2021-12-09 13:55:00|12583.3|12581.3|12583.8|12581.8|12585.8|12583.8|12582.8|12580.8|60
1639058400000|2021-12-09 14:00:00|12584.3|12582.3|12584.3|12582.3|12591.3|12589.3|12583.8|12581.8|136
1639058700000|2021-12-09 14:05:00|12583.8|12581.8|12599.8|12597.8|12599.8|12597.8|12583.3|12581.3|168
1639059000000|2021-12-09 14:10:00|12600.3|12598.3|12595.3|12593.3|12604.3|12602.3|12594.8|12592.8|148
1639059300000|2021-12-09 14:15:00|12595.8|12593.8|12599.8|12597.8|12599.8|12597.8|12594.3|12592.3|99
1639059600000|2021-12-09 14:20:00|12599.3|12597.3|12599.8|12597.8|12603.3|12601.3|12598.8|12596.8|63
1639059900000|2021-12-09 14:25:00|12599.3|12597.3|12596.8|12594.8|12601.8|12599.8|12595.8|12593.8|75
1639060200000|2021-12-09 14:30:00|12596.3|12594.3|12592.8|12590.8|12597.8|12595.8|12587.3|12585.3|200
1639060500000|2021-12-09 14:35:00|12592.3|12590.3|12599.8|12597.8|12600.8|12598.8|12588.8|12586.8|259
1639060800000|2021-12-09 14:40:00|12600.3|12598.3|12595.8|12593.8|12604.8|12602.8|12594.8|12592.8|130
1639061100000|2021-12-09 14:45:00|12596.3|12594.3|12596.8|12594.8|12603.8|12601.8|12593.8|12591.8|203
1639061400000|2021-12-09 14:50:00|12596.3|12594.3|12600.3|12598.3|12605.8|12603.8|12594.8|12592.8|123
1639061700000|2021-12-09 14:55:00|12599.8|12597.8|12610.3|12608.3|12610.8|12608.8|12596.8|12594.8|744
1639062000000|2021-12-09 15:00:00|12611.3|12609.3|12618.8|12616.8|12618.8|12616.8|12606.8|12604.8|328
1639062300000|2021-12-09 15:05:00|12619.3|12617.3|12615.8|12613.8|12619.8|12617.8|12611.8|12609.8|162
1639062600000|2021-12-09 15:10:00|12615.3|12613.3|12608.3|12606.3|12619.3|12617.3|12607.8|12605.8|164
1639062900000|2021-12-09 15:15:00|12608.8|12606.8|12618.8|12616.8|12619.3|12617.3|12608.3|12606.3|249
1639063200000|2021-12-09 15:20:00|12618.3|12616.3|12614.3|12612.3|12622.8|12620.8|12613.3|12611.3|184
1639063500000|2021-12-09 15:25:00|12614.8|12612.8|12614.3|12612.3|12618.3|12616.3|12611.8|12609.8|131
1639063800000|2021-12-09 15:30:00|12613.8|12611.8|12608.3|12606.3|12614.3|12612.3|12602.3|12600.3|217
1639064100000|2021-12-09 15:35:00|12608.8|12606.8|12605.3|12603.3|12611.3|12609.3|12601.3|12599.3|142
1639064400000|2021-12-09 15:40:00|12605.8|12603.8|12617.8|12615.8|12617.8|12615.8|12605.3|12603.3|285
1639064700000|2021-12-09 15:45:00|12618.3|12616.3|12620.8|12618.8|12621.3|12619.3|12613.3|12611.3|233
1639065000000|2021-12-09 15:50:00|12621.3|12619.3|12612.8|12610.8|12622.3|12620.3|12612.8|12610.8|220
1639065300000|2021-12-09 15:55:00|12613.3|12611.3|12617.3|12615.3|12619.8|12617.8|12611.3|12609.3|231
1639065600000|2021-12-09 16:00:00|12617.8|12615.8|12615.3|12613.3|12623.3|12621.3|12615.3|12613.3|192
1639065900000|2021-12-09 16:05:00|12615.8|12613.8|12623.3|12621.3|12623.3|12621.3|12615.8|12613.8|208
1639066200000|2021-12-09 16:10:00|12622.8|12620.8|12615.3|12613.3|12624.3|12622.3|12613.3|12611.3|405
1639066500000|2021-12-09 16:15:00|12615.8|12613.8|12612.3|12610.3|12616.3|12614.3|12609.3|12607.3|656
1639066800000|2021-12-09 16:20:00|12611.3|12609.3|12609.8|12607.8|12614.3|12612.3|12606.8|12604.8|662
1639067100000|2021-12-09 16:25:00|12610.3|12608.3|12610.3|12608.3|12617.8|12615.8|12607.3|12605.3|1012
1639067400000|2021-12-09 16:30:00|12611.3|12609.3|12618.8|12616.8|12620.8|12618.8|12608.8|12606.8|420
1639067700000|2021-12-09 16:35:00|12618.3|12616.3|12621.3|12619.3|12622.3|12620.3|12614.3|12612.3|129
1639068000000|2021-12-09 16:40:00|12620.8|12618.8|12619.3|12617.3|12623.3|12621.3|12618.3|12616.3|85
1639068300000|2021-12-09 16:45:00|12618.8|12616.8|12609.3|12607.3|12619.3|12617.3|12608.3|12606.3|110
1639068600000|2021-12-09 16:50:00|12610.3|12608.3|12613.3|12611.3|12614.8|12612.8|12610.3|12608.3|707
1639068900000|2021-12-09 16:55:00|12613.8|12611.8|12610.8|12608.8|12614.8|12612.8|12609.8|12607.8|68
1639069200000|2021-12-09 17:00:00|12611.3|12609.3|12607.3|12605.3|12614.8|12612.8|12606.3|12604.3|37
1639069500000|2021-12-09 17:05:00|12606.8|12604.8|12605.3|12603.3|12609.8|12607.8|12602.8|12600.8|38
1639069800000|2021-12-09 17:10:00|12604.8|12602.8|12604.3|12602.3|12607.3|12605.3|12603.3|12601.3|32
1639070100000|2021-12-09 17:15:00|12603.8|12601.8|12603.3|12601.3|12606.3|12604.3|12601.3|12599.3|51
1639070400000|2021-12-09 17:20:00|12603.8|12601.8|12605.3|12603.3|12606.3|12604.3|12603.3|12601.3|14
1639070700000|2021-12-09 17:25:00|12605.8|12603.8|12603.3|12601.3|12605.8|12603.8|12603.3|12601.3|30
1639071000000|2021-12-09 17:30:00|12602.3|12600.3|12601.3|12599.3|12603.3|12601.3|12600.8|12598.8|40
1639071300000|2021-12-09 17:35:00|12601.8|12599.8|12605.8|12603.8|12606.3|12604.3|12601.8|12599.8|24
1639071600000|2021-12-09 17:40:00|12606.3|12604.3|12608.8|12606.8|12609.8|12607.8|12604.3|12602.3|37
1639071900000|2021-12-09 17:45:00|12609.3|12607.3|12613.3|12611.3|12613.3|12611.3|12608.8|12606.8|40
1639072200000|2021-12-09 17:50:00|12612.3|12610.3|12609.3|12607.3|12613.8|12611.8|12608.8|12606.8|29
1639072500000|2021-12-09 17:55:00|12609.8|12607.8|12610.8|12608.8|12612.3|12610.3|12607.3|12605.3|13
1639072800000|2021-12-09 18:00:00|12610.3|12608.3|12610.8|12608.8|12612.3|12610.3|12606.8|12604.8|26
1639073100000|2021-12-09 18:05:00|12611.3|12609.3|12608.8|12606.8|12611.3|12609.3|12606.8|12604.8|12
1639073400000|2021-12-09 18:10:00|12608.3|12606.3|12605.8|12603.8|12610.8|12608.8|12604.3|12602.3|4
1639073700000|2021-12-09 18:15:00|12604.8|12602.8|12607.8|12605.8|12608.8|12606.8|12604.8|12602.8|8
1639074000000|2021-12-09 18:20:00|12607.3|12605.3|12605.3|12603.3|12607.3|12605.3|12604.8|12602.8|6
1639074300000|2021-12-09 18:25:00|12605.8|12603.8|12600.3|12598.3|12607.3|12605.3|12600.3|12598.3|20
1639074600000|2021-12-09 18:30:00|12600.8|12598.8|12603.3|12601.3|12605.8|12603.8|12600.8|12598.8|5
1639074900000|2021-12-09 18:35:00|12602.8|12600.8|12606.8|12604.8|12607.8|12605.8|12602.3|12600.3|21
1639075200000|2021-12-09 18:40:00|12606.3|12604.3|12601.3|12599.3|12607.3|12605.3|12601.3|12599.3|55
1639075500000|2021-12-09 18:45:00|12601.8|12599.8|12599.8|12597.8|12605.3|12603.3|12599.8|12597.8|70
1639075800000|2021-12-09 18:50:00|12599.3|12597.3|12599.8|12597.8|12602.3|12600.3|12599.3|12597.3|35
1639076100000|2021-12-09 18:55:00|12600.3|12598.3|12603.3|12601.3|12605.3|12603.3|12599.8|12597.8|25
1639076400000|2021-12-09 19:00:00|12604.3|12602.3|12605.3|12603.3|12608.3|12606.3|12602.8|12600.8|23
1639076700000|2021-12-09 19:05:00|12604.8|12602.8|12603.3|12601.3|12607.8|12605.8|12603.3|12601.3|8
1639077000000|2021-12-09 19:10:00|12603.8|12601.8|12602.3|12600.3|12604.3|12602.3|12601.3|12599.3|32
1639077300000|2021-12-09 19:15:00|12603.3|12601.3|12604.8|12602.8|12605.8|12603.8|12602.3|12600.3|18
1639077600000|2021-12-09 19:20:00|12605.3|12603.3|12610.8|12608.8|12610.8|12608.8|12604.3|12602.3|11
1639077900000|2021-12-09 19:25:00|12610.3|12608.3|12602.3|12600.3|12610.8|12608.8|12601.3|12599.3|48
1639078200000|2021-12-09 19:30:00|12602.8|12600.8|12601.3|12599.3|12603.8|12601.8|12599.8|12597.8|20
1639078500000|2021-12-09 19:35:00|12600.3|12598.3|12599.3|12597.3|12600.3|12598.3|12595.8|12593.8|6
1639078800000|2021-12-09 19:40:00|12599.8|12597.8|12596.8|12594.8|12600.3|12598.3|12593.8|12591.8|20
1639079100000|2021-12-09 19:45:00|12597.3|12595.3|12596.8|12594.8|12598.8|12596.8|12595.8|12593.8|14
1639079400000|2021-12-09 19:50:00|12596.3|12594.3|12592.8|12590.8|12596.8|12594.8|12592.3|12590.3|12
1639079700000|2021-12-09 19:55:00|12592.3|12590.3|12594.3|12592.3|12595.3|12593.3|12591.3|12589.3|39
1639080000000|2021-12-09 20:00:00|12594.8|12592.8|12595.8|12593.8|12600.3|12598.3|12592.8|12590.8|54
1639080300000|2021-12-09 20:05:00|12596.3|12594.3|12591.3|12589.3|12596.3|12594.3|12590.8|12588.8|70
1639080600000|2021-12-09 20:10:00|12591.8|12589.8|12590.3|12588.3|12595.3|12593.3|12585.8|12583.8|52
1639080900000|2021-12-09 20:15:00|12589.8|12587.8|12587.8|12585.8|12590.3|12588.3|12585.8|12583.8|32
1639081200000|2021-12-09 20:20:00|12588.3|12586.3|12581.3|12579.3|12588.3|12586.3|12581.3|12579.3|36
1639081500000|2021-12-09 20:25:00|12580.3|12578.3|12583.3|12581.3|12587.3|12585.3|12579.3|12577.3|45
1639081800000|2021-12-09 20:30:00|12582.8|12580.8|12587.8|12585.8|12589.8|12587.8|12582.3|12580.3|32
1639082100000|2021-12-09 20:35:00|12588.3|12586.3|12587.8|12585.8|12589.3|12587.3|12583.8|12581.8|16
1639082400000|2021-12-09 20:40:00|12587.3|12585.3|12590.3|12588.3|12591.3|12589.3|12584.8|12582.8|35
1639082700000|2021-12-09 20:45:00|12590.8|12588.8|12589.3|12587.3|12595.8|12593.8|12588.3|12586.3|22
1639083000000|2021-12-09 20:50:00|12589.8|12587.8|12581.3|12579.3|12590.3|12588.3|12580.3|12578.3|99
1639083300000|2021-12-09 20:55:00|12581.8|12579.8|12580.6|12574.6|12584.3|12582.3|12577.8|12573.8|61
1639083600000|2021-12-09 21:00:00|12580.7|12574.7|12579.8|12573.8|12586|12580|12579.3|12573.3|0
1639083900000|2021-12-09 21:05:00|12579.9|12573.9|12575.7|12569.7|12581.4|12575.4|12574.9|12568.9|0
1639084200000|2021-12-09 21:10:00|12575.8|12569.8|12579|12573|12579.6|12573.6|12575.7|12569.7|0
1639084500000|2021-12-09 21:15:00|12578.9|12572.9|12578.2|12572.2|12579.8|12573.8|12577.7|12571.7|0
1639084800000|2021-12-09 21:20:00|12578.3|12572.3|12579.8|12573.8|12579.8|12573.8|12578.2|12572.2|0
1639085100000|2021-12-09 21:25:00|12579.7|12573.7|12585.2|12579.2|12585.5|12579.5|12579.3|12573.3|0
1639085400000|2021-12-09 21:30:00|12585.1|12579.1|12583.1|12577.1|12585.5|12579.5|12582.7|12576.7|0
1639085700000|2021-12-09 21:35:00|12583|12577|12583.1|12577.1|12583.5|12577.5|12582.3|12576.3|0
1639086000000|2021-12-09 21:40:00|12583.3|12577.3|12582.3|12576.3|12584.3|12578.3|12582.3|12576.3|0
1639086300000|2021-12-09 21:45:00|12582.4|12576.4|12585.5|12579.5|12585.5|12579.5|12581.9|12575.9|0
1639086600000|2021-12-09 21:50:00|12585.4|12579.4|12585.2|12579.2|12585.5|12579.5|12584.3|12578.3|0
1639086900000|2021-12-09 21:55:00|12585.5|12579.5|12585.1|12579.1|12586|12580|12584.7|12578.7|0
1639087200000|2021-12-09 22:00:00|12584.5|12578.5|12585|12579|12585.5|12579.5|12584.5|12578.5|0
1639087500000|2021-12-09 22:05:00|12584.9|12578.9|12585|12579|12585.3|12579.3|12584.9|12578.9|0
1639087800000|2021-12-09 22:10:00|12585.1|12579.1|12586.3|12580.3|12587|12581|12585.1|12579.1|0
1639088100000|2021-12-09 22:15:00|12586.1|12580.1|12586.3|12580.3|12586.5|12580.5|12586.1|12580.1|0
1639088400000|2021-12-09 22:20:00|12586.5|12580.5|12586.6|12580.6|12587.1|12581.1|12586.3|12580.3|0
1639088700000|2021-12-09 22:25:00|12586.5|12580.5|12586.5|12580.5|12586.6|12580.6|12586.5|12580.5|0
1639089000000|2021-12-09 22:30:00|12586.9|12580.9|12586.6|12580.6|12586.9|12580.9|12586.5|12580.5|0
1639089300000|2021-12-09 22:35:00|12586.7|12580.7|12586.9|12580.9|12587.1|12581.1|12586.6|12580.6|0
1639089600000|2021-12-09 22:40:00|12586.7|12580.7|12587.7|12581.7|12587.7|12581.7|12586.6|12580.6|0
1639089900000|2021-12-09 22:45:00|12587.5|12581.5|12587.5|12581.5|12587.9|12581.9|12587.3|12581.3|0
1639090200000|2021-12-09 22:50:00|12587.1|12581.1|12586.9|12580.9|12587.3|12581.3|12586.7|12580.7|0
1639090500000|2021-12-09 22:55:00|12586.7|12580.7|12586.7|12580.7|12586.9|12580.9|12586.7|12580.7|0
1639090800000|2021-12-09 23:00:00|12586.9|12580.9|12591.2|12585.2|12591.2|12585.2|12585.5|12579.5|0
1639091100000|2021-12-09 23:05:00|12591.1|12585.1|12593.1|12587.1|12593.3|12587.3|12590.9|12584.9|0
1639091400000|2021-12-09 23:10:00|12593.3|12587.3|12592.9|12586.9|12593.3|12587.3|12592.1|12586.1|0
1639091700000|2021-12-09 23:15:00|12593.1|12587.1|12591.9|12585.9|12594.5|12588.5|12591.9|12585.9|0
1639092000000|2021-12-09 23:20:00|12592.1|12586.1|12591.2|12585.2|12592.9|12586.9|12590.9|12584.9|0
1639092300000|2021-12-09 23:25:00|12591.3|12585.3|12591.7|12585.7|12592.1|12586.1|12590.3|12584.3|0
1639092600000|2021-12-09 23:30:00|12591.9|12585.9|12595|12589|12595.8|12589.8|12591.9|12585.9|0
1639092900000|2021-12-09 23:35:00|12595.1|12589.1|12595.8|12589.8|12596.1|12590.1|12595|12589|0
1639093200000|2021-12-09 23:40:00|12595.7|12589.7|12595.3|12589.3|12596.4|12590.4|12595|12589|0
1639093500000|2021-12-09 23:45:00|12595.2|12589.2|12593.3|12587.3|12595.3|12589.3|12593.3|12587.3|0
1639093800000|2021-12-09 23:50:00|12593.2|12587.2|12592.9|12586.9|12594.5|12588.5|12592.5|12586.5|0
1639094100000|2021-12-09 23:55:00|12593|12587|12591.7|12585.7|12594.4|12588.4|12591.7|12585.7|0
1639094400000|2021-12-10 00:00:00|12591.8|12585.8|12589.2|12583.2|12594.5|12588.5|12588.4|12582.4|0
1639094700000|2021-12-10 00:05:00|12589.6|12583.6|12588.2|12582.2|12590.9|12584.9|12586.8|12580.8|0
1639095000000|2021-12-10 00:10:00|12588|12582|12592.4|12586.4|12592.4|12586.4|12585.7|12579.7|0
1639095300000|2021-12-10 00:15:00|12592.2|12586.2|12581.5|12575.5|12592.2|12586.2|12580.1|12574.1|0
1639095600000|2021-12-10 00:20:00|12581.1|12575.1|12580|12574|12581.5|12575.5|12578.1|12572.1|0
1639095900000|2021-12-10 00:25:00|12579.9|12573.9|12578.1|12572.1|12581.7|12575.7|12577.2|12571.2|0
1639096200000|2021-12-10 00:30:00|12578|12572|12574.7|12568.7|12578|12572|12572.9|12566.9|0
1639096500000|2021-12-10 00:35:00|12574.8|12568.8|12573|12567|12576.4|12570.4|12573|12567|0
1639096800000|2021-12-10 00:40:00|12573.1|12567.1|12575.8|12569.8|12577.3|12571.3|12571.6|12565.6|0
1639097100000|2021-12-10 00:45:00|12575.9|12569.9|12575|12569|12578.2|12572.2|12573.4|12567.4|0
1639097400000|2021-12-10 00:50:00|12574.8|12568.8|12572.5|12566.5|12575.5|12569.5|12572.1|12566.1|0
1639097700000|2021-12-10 00:55:00|12572.6|12566.6|12570|12564|12572.9|12566.9|12567.4|12561.4|0
1639098000000|2021-12-10 01:00:00|12570.1|12564.1|12567.5|12561.5|12574.6|12568.6|12566.6|12560.6|0
1639098300000|2021-12-10 01:05:00|12567.3|12561.3|12569.7|12563.7|12571|12565|12566.6|12560.6|0
1639098600000|2021-12-10 01:10:00|12569.8|12563.8|12569.1|12563.1|12572|12566|12568.7|12562.7|0
1639098900000|2021-12-10 01:15:00|12569.3|12563.3|12568.5|12562.5|12570.8|12564.8|12566|12560|0
1639099200000|2021-12-10 01:20:00|12568.3|12562.3|12572|12566|12573|12567|12568.1|12562.1|0
1639099500000|2021-12-10 01:25:00|12571.8|12565.8|12576.2|12570.2|12576.2|12570.2|12570|12564|0
1639099800000|2021-12-10 01:30:00|12576.1|12570.1|12584.5|12578.5|12584.5|12578.5|12573.4|12567.4|0
1639100100000|2021-12-10 01:35:00|12584.3|12578.3|12578.4|12572.4|12584.9|12578.9|12578.3|12572.3|0
1639100400000|2021-12-10 01:40:00|12578.3|12572.3|12582.9|12576.9|12582.9|12576.9|12576.9|12570.9|0
1639100700000|2021-12-10 01:45:00|12582.7|12576.7|12585.1|12579.1|12585.1|12579.1|12581.6|12575.6|0
1639101000000|2021-12-10 01:50:00|12585.6|12579.6|12582.9|12576.9|12586|12580|12582.9|12576.9|0
1639101300000|2021-12-10 01:55:00|12583|12577|12582.5|12576.5|12585.9|12579.9|12581.2|12575.2|0
1639101600000|2021-12-10 02:00:00|12582.7|12576.7|12583.9|12577.9|12585.6|12579.6|12581.2|12575.2|0
1639101900000|2021-12-10 02:05:00|12584.3|12578.3|12582.6|12576.6|12584.8|12578.8|12582.2|12576.2|0
1639102200000|2021-12-10 02:10:00|12582.4|12576.4|12582.4|12576.4|12582.4|12576.4|12580.6|12574.6|0
1639102500000|2021-12-10 02:15:00|12582.3|12576.3|12583.1|12577.1|12584|12578|12582.3|12576.3|0
1639102800000|2021-12-10 02:20:00|12582.7|12576.7|12582.6|12576.6|12583.1|12577.1|12581.4|12575.4|0
1639103100000|2021-12-10 02:25:00|12582.8|12576.8|12581.4|12575.4|12583.1|12577.1|12581.4|12575.4|0
1639103400000|2021-12-10 02:30:00|12581.5|12575.5|12581.5|12575.5|12582.3|12576.3|12580.5|12574.5|0
1639103700000|2021-12-10 02:35:00|12581.3|12575.3|12580.4|12574.4|12581.3|12575.3|12579.5|12573.5|0
1639104000000|2021-12-10 02:40:00|12580.2|12574.2|12579.9|12573.9|12580.4|12574.4|12579.5|12573.5|0
1639104300000|2021-12-10 02:45:00|12580.4|12574.4|12580.5|12574.5|12580.5|12574.5|12579.6|12573.6|0
1639104600000|2021-12-10 02:50:00|12580.9|12574.9|12581.8|12575.8|12583.1|12577.1|12580.9|12574.9|0
1639104900000|2021-12-10 02:55:00|12581.6|12575.6|12581.9|12575.9|12582.3|12576.3|12581.4|12575.4|0
1639105200000|2021-12-10 03:00:00|12581.7|12575.7|12583.3|12577.3|12585.1|12579.1|12581.5|12575.5|0
1639105500000|2021-12-10 03:05:00|12583.2|12577.2|12583.4|12577.4|12584.2|12578.2|12582.5|12576.5|0
1639105800000|2021-12-10 03:10:00|12583|12577|12581.7|12575.7|12583.4|12577.4|12580.8|12574.8|0
1639106100000|2021-12-10 03:15:00|12581.6|12575.6|12584.2|12578.2|12584.2|12578.2|12580.4|12574.4|0
1639106400000|2021-12-10 03:20:00|12584|12578|12583.3|12577.3|12584.6|12578.6|12582.4|12576.4|0
1639106700000|2021-12-10 03:25:00|12582.9|12576.9|12585|12579|12585.4|12579.4|12582.4|12576.4|0
1639107000000|2021-12-10 03:30:00|12585.2|12579.2|12585|12579|12585.9|12579.9|12583.3|12577.3|0
1639107300000|2021-12-10 03:35:00|12584.8|12578.8|12581.5|12575.5|12584.8|12578.8|12579.9|12573.9|0
1639107600000|2021-12-10 03:40:00|12581.4|12575.4|12580.6|12574.6|12581.5|12575.5|12579.6|12573.6|0
1639107900000|2021-12-10 03:45:00|12580.5|12574.5|12578.3|12572.3|12581|12575|12578|12572|0
1639108200000|2021-12-10 03:50:00|12578.1|12572.1|12576.4|12570.4|12578.3|12572.3|12576.3|12570.3|0
1639108500000|2021-12-10 03:55:00|12576.6|12570.6|12576.4|12570.4|12577.3|12571.3|12576.3|12570.3|0
1639108800000|2021-12-10 04:00:00|12576.8|12570.8|12575.6|12569.6|12578.1|12572.1|12574.7|12568.7|0
1639109100000|2021-12-10 04:05:00|12575.7|12569.7|12578|12572|12578|12572|12575.5|12569.5|0
1639109400000|2021-12-10 04:10:00|12577.8|12571.8|12577.1|12571.1|12578|12572|12576.2|12570.2|0
1639109700000|2021-12-10 04:15:00|12576.7|12570.7|12577.5|12571.5|12577.9|12571.9|12575.4|12569.4|0
1639110000000|2021-12-10 04:20:00|12577.6|12571.6|12578.9|12572.9|12578.9|12572.9|12577.1|12571.1|0
1639110300000|2021-12-10 04:25:00|12579.1|12573.1|12581.5|12575.5|12582.3|12576.3|12579.1|12573.1|0
1639110600000|2021-12-10 04:30:00|12581.4|12575.4|12579.7|12573.7|12581.4|12575.4|12578.8|12572.8|0
1639110900000|2021-12-10 04:35:00|12579.3|12573.3|12577|12571|12579.8|12573.8|12577|12571|0
1639111200000|2021-12-10 04:40:00|12577.2|12571.2|12578.7|12572.7|12579.1|12573.1|12577|12571|0
1639111500000|2021-12-10 04:45:00|12578.8|12572.8|12581.6|12575.6|12581.6|12575.6|12578.8|12572.8|0
1639111800000|2021-12-10 04:50:00|12581.8|12575.8|12579.2|12573.2|12582.1|12576.1|12578.8|12572.8|0
1639112100000|2021-12-10 04:55:00|12579.1|12573.1|12577|12571|12579.2|12573.2|12577|12571|0
1639112400000|2021-12-10 05:00:00|12576.8|12570.8|12578.5|12572.5|12578.5|12572.5|12576.7|12570.7|0
1639112700000|2021-12-10 05:05:00|12579.3|12573.3|12574.9|12568.9|12579.4|12573.4|12574.9|12568.9|0
1639113000000|2021-12-10 05:10:00|12575|12569|12574.5|12568.5|12575|12569|12574.1|12568.1|0
1639113300000|2021-12-10 05:15:00|12574.7|12568.7|12574.2|12568.2|12575|12569|12572.8|12566.8|0
1639113600000|2021-12-10 05:20:00|12574.4|12568.4|12572.2|12566.2|12575|12569|12572.2|12566.2|0
1639113900000|2021-12-10 05:25:00|12572.3|12566.3|12573.1|12567.1|12573.5|12567.5|12572.2|12566.2|0
1639114200000|2021-12-10 05:30:00|12573|12567|12571.3|12565.3|12573.1|12567.1|12570.5|12564.5|0
1639114500000|2021-12-10 05:35:00|12570.9|12564.9|12571.5|12565.5|12571.5|12565.5|12570|12564|0
1639114800000|2021-12-10 05:40:00|12571.1|12565.1|12560.6|12554.6|12571.5|12565.5|12560.2|12554.2|0
1639115100000|2021-12-10 05:45:00|12560.7|12554.7|12561.9|12555.9|12562.8|12556.8|12560.2|12554.2|0
1639115400000|2021-12-10 05:50:00|12562|12556|12559.9|12553.9|12562|12556|12559.9|12553.9|0
1639115700000|2021-12-10 05:55:00|12560|12554|12566.1|12560.1|12566.1|12560.1|12557.5|12551.5|0
1639116000000|2021-12-10 06:00:00|12566|12560|12568.9|12562.9|12568.9|12562.9|12565.2|12559.2|0
1639116300000|2021-12-10 06:05:00|12568.1|12562.1|12570|12564|12570|12564|12567.2|12561.2|0
1639116600000|2021-12-10 06:10:00|12569.9|12563.9|12569.5|12563.5|12572.4|12566.4|12569.5|12563.5|0
1639116900000|2021-12-10 06:15:00|12569.1|12563.1|12568.7|12562.7|12569.6|12563.6|12567.9|12561.9|0
1639117200000|2021-12-10 06:20:00|12568.8|12562.8|12569.6|12563.6|12569.6|12563.6|12567.9|12561.9|0
1639117500000|2021-12-10 06:25:00|12569.5|12563.5|12567.8|12561.8|12569.6|12563.6|12567.8|12561.8|0
1639117800000|2021-12-10 06:30:00|12567.9|12561.9|12567|12561|12567.9|12561.9|12567|12561|0
1639118100000|2021-12-10 06:35:00|12566.9|12560.9|12566.2|12560.2|12567.1|12561.1|12565.3|12559.3|0
1639118400000|2021-12-10 06:40:00|12566.4|12560.4|12566.9|12560.9|12566.9|12560.9|12565.3|12559.3|0
1639118700000|2021-12-10 06:45:00|12567|12561|12565.3|12559.3|12567|12561|12565.3|12559.3|0
1639119000000|2021-12-10 06:50:00|12565.1|12559.1|12565.4|12559.4|12566.9|12560.9|12564.4|12558.4|0
1639119300000|2021-12-10 06:55:00|12565.5|12559.5|12568.1|12562.1|12568.1|12562.1|12565.4|12559.4|0
1639119600000|2021-12-10 07:00:00|12565.3|12563.3|12569.3|12567.3|12575.3|12573.3|12554.8|12552.8|51
1639119900000|2021-12-10 07:05:00|12568.8|12566.8|12562.8|12560.8|12568.8|12566.8|12558.8|12556.8|40
1639120200000|2021-12-10 07:10:00|12563.3|12561.3|12561.8|12559.8|12563.3|12561.3|12554.8|12552.8|44
1639120500000|2021-12-10 07:15:00|12561.3|12559.3|12563.3|12561.3|12565.3|12563.3|12559.3|12557.3|35
1639120800000|2021-12-10 07:20:00|12563.8|12561.8|12566.3|12564.3|12566.8|12564.8|12563.8|12561.8|19
1639121100000|2021-12-10 07:25:00|12566.8|12564.8|12570.3|12568.3|12571.3|12569.3|12565.8|12563.8|42
1639121400000|2021-12-10 07:30:00|12569.8|12567.8|12567.3|12565.3|12570.8|12568.8|12566.3|12564.3|49
1639121700000|2021-12-10 07:35:00|12567.8|12565.8|12562.8|12560.8|12568.3|12566.3|12561.8|12559.8|7
1639122000000|2021-12-10 07:40:00|12562.3|12560.3|12554.8|12552.8|12563.3|12561.3|12554.3|12552.3|27
1639122300000|2021-12-10 07:45:00|12554.3|12552.3|12567.3|12565.3|12567.3|12565.3|12553.8|12551.8|44
1639122600000|2021-12-10 07:50:00|12567.8|12565.8|12562.3|12560.3|12572.3|12570.3|12560.3|12558.3|21
1639122900000|2021-12-10 07:55:00|12561.8|12559.8|12558.3|12556.3|12568.3|12566.3|12558.3|12556.3|72
1639123200000|2021-12-10 08:00:00|12558.8|12556.8|12570.8|12568.8|12577.8|12575.8|12549.8|12547.8|1256
1639123500000|2021-12-10 08:05:00|12568.8|12566.8|12570.8|12568.8|12578.8|12576.8|12560.8|12558.8|575
1639123800000|2021-12-10 08:10:00|12571.3|12569.3|12558.8|12556.8|12573.8|12571.8|12558.3|12556.3|222
1639124100000|2021-12-10 08:15:00|12557.8|12555.8|12560.3|12558.3|12564.8|12562.8|12551.8|12549.8|214
1639124400000|2021-12-10 08:20:00|12560.8|12558.8|12548.3|12546.3|12562.8|12560.8|12548.3|12546.3|271
1639124700000|2021-12-10 08:25:00|12548.8|12546.8|12564.3|12562.3|12565.3|12563.3|12548.3|12546.3|321
1639125000000|2021-12-10 08:30:00|12563.8|12561.8|12570.8|12568.8|12571.3|12569.3|12558.3|12556.3|226
1639125300000|2021-12-10 08:35:00|12571.3|12569.3|12565.8|12563.8|12574.3|12572.3|12562.3|12560.3|172
1639125600000|2021-12-10 08:40:00|12565.1|12563.1|12563.1|12561.1|12566.1|12564.1|12557.1|12555.1|84
1639125900000|2021-12-10 08:45:00|12563.6|12561.6|12562.6|12560.6|12567.6|12565.6|12559.1|12557.1|145
1639126200000|2021-12-10 08:50:00|12562.1|12560.1|12561.6|12559.6|12563.6|12561.6|12557.1|12555.1|110
1639126500000|2021-12-10 08:55:00|12561.1|12559.1|12554.6|12552.6|12563.1|12561.1|12553.1|12551.1|153
1639126800000|2021-12-10 09:00:00|12553.6|12551.6|12549.6|12547.6|12555.6|12553.6|12549.1|12547.1|139
1639127100000|2021-12-10 09:05:00|12549.1|12547.1|12546.6|12544.6|12554.6|12552.6|12545.6|12543.6|238
1639127400000|2021-12-10 09:10:00|12548.1|12546.1|12541.6|12539.6|12548.6|12546.6|12540.1|12538.1|420
1639127700000|2021-12-10 09:15:00|12541.1|12539.1|12542.6|12540.6|12545.6|12543.6|12534.6|12532.6|124
1639128000000|2021-12-10 09:20:00|12542.1|12540.1|12534.1|12532.1|12546.6|12544.6|12533.6|12531.6|126
1639128300000|2021-12-10 09:25:00|12533.6|12531.6|12529.6|12527.6|12534.1|12532.1|12526.1|12524.1|1649
1639128600000|2021-12-10 09:30:00|12529.1|12527.1|12527.1|12525.1|12530.6|12528.6|12522.6|12520.6|97
1639128900000|2021-12-10 09:35:00|12526.1|12524.1|12533.1|12531.1|12538.6|12536.6|12525.1|12523.1|200
1639129200000|2021-12-10 09:40:00|12532.6|12530.6|12537.6|12535.6|12538.1|12536.1|12530.1|12528.1|126
1639129500000|2021-12-10 09:45:00|12537.1|12535.1|12537.6|12535.6|12540.1|12538.1|12536.1|12534.1|301
1639129800000|2021-12-10 09:50:00|12538.1|12536.1|12539.6|12537.6|12540.6|12538.6|12536.1|12534.1|155
1639130100000|2021-12-10 09:55:00|12540.1|12538.1|12541.6|12539.6|12543.6|12541.6|12538.6|12536.6|181
1639130400000|2021-12-10 10:00:00|12542.1|12540.1|12544.1|12542.1|12547.6|12545.6|12541.6|12539.6|127
1639130700000|2021-12-10 10:05:00|12543.6|12541.6|12549.1|12547.1|12550.6|12548.6|12543.1|12541.1|104
1639131000000|2021-12-10 10:10:00|12549.6|12547.6|12557.6|12555.6|12557.6|12555.6|12542.6|12540.6|211
1639131300000|2021-12-10 10:15:00|12557.1|12555.1|12554.1|12552.1|12561.1|12559.1|12554.1|12552.1|84
1639131600000|2021-12-10 10:20:00|12554.6|12552.6|12547.6|12545.6|12554.6|12552.6|12547.6|12545.6|118
1639131900000|2021-12-10 10:25:00|12547.1|12545.1|12552.6|12550.6|12554.6|12552.6|12541.6|12539.6|83
1639132200000|2021-12-10 10:30:00|12552.1|12550.1|12550.6|12548.6|12554.1|12552.1|12546.1|12544.1|68
1639132500000|2021-12-10 10:35:00|12550.1|12548.1|12554.6|12552.6|12557.6|12555.6|12549.1|12547.1|120
1639132800000|2021-12-10 10:40:00|12554.1|12552.1|12558.1|12556.1|12558.6|12556.6|12552.1|12550.1|126
1639133100000|2021-12-10 10:45:00|12558.6|12556.6|12561.6|12559.6|12561.6|12559.6|12555.6|12553.6|138
1639133400000|2021-12-10 10:50:00|12561.1|12559.1|12558.6|12556.6|12561.1|12559.1|12555.6|12553.6|2301
1639133700000|2021-12-10 10:55:00|12559.6|12557.6|12562.1|12560.1|12563.1|12561.1|12556.6|12554.6|126
1639134000000|2021-12-10 11:00:00|12561.6|12559.6|12565.1|12563.1|12565.6|12563.6|12561.6|12559.6|48
1639134300000|2021-12-10 11:05:00|12564.6|12562.6|12571.6|12569.6|12573.6|12571.6|12564.6|12562.6|305
1639134600000|2021-12-10 11:10:00|12572.1|12570.1|12566.1|12564.1|12572.1|12570.1|12564.1|12562.1|66
1639134900000|2021-12-10 11:15:00|12565.6|12563.6|12562.1|12560.1|12569.6|12567.6|12562.1|12560.1|64
1639135200000|2021-12-10 11:20:00|12561.6|12559.6|12565.6|12563.6|12567.1|12565.1|12561.6|12559.6|31
1639135500000|2021-12-10 11:25:00|12566.1|12564.1|12565.6|12563.6|12567.1|12565.1|12562.1|12560.1|50
1639135800000|2021-12-10 11:30:00|12565.1|12563.1|12561.6|12559.6|12566.1|12564.1|12556.1|12554.1|81
1639136100000|2021-12-10 11:35:00|12561.1|12559.1|12571.1|12569.1|12572.6|12570.6|12561.1|12559.1|156
1639136400000|2021-12-10 11:40:00|12571.6|12569.6|12585.1|12583.1|12586.1|12584.1|12571.6|12569.6|233
1639136700000|2021-12-10 11:45:00|12585.6|12583.6|12586.6|12584.6|12587.1|12585.1|12581.6|12579.6|47
1639137000000|2021-12-10 11:50:00|12587.1|12585.1|12589.1|12587.1|12589.6|12587.6|12583.6|12581.6|89
1639137300000|2021-12-10 11:55:00|12589.6|12587.6|12590.1|12588.1|12598.1|12596.1|12587.6|12585.6|176
1639137600000|2021-12-10 12:00:00|12589.6|12587.6|12590.6|12588.6|12596.1|12594.1|12586.6|12584.6|550
1639137900000|2021-12-10 12:05:00|12591.1|12589.1|12579.6|12577.6|12591.6|12589.6|12579.1|12577.1|193
1639138200000|2021-12-10 12:10:00|12579.1|12577.1|12586.6|12584.6|12587.6|12585.6|12579.1|12577.1|89
1639138500000|2021-12-10 12:15:00|12587.1|12585.1|12590.1|12588.1|12590.6|12588.6|12585.1|12583.1|90
1639138800000|2021-12-10 12:20:00|12590.6|12588.6|12593.1|12591.1|12593.1|12591.1|12583.6|12581.6|720
1639139100000|2021-12-10 12:25:00|12592.6|12590.6|12598.6|12596.6|12599.6|12597.6|12591.1|12589.1|66
1639139400000|2021-12-10 12:30:00|12599.1|12597.1|12586.1|12584.1|12599.6|12597.6|12586.1|12584.1|92
1639139700000|2021-12-10 12:35:00|12586.6|12584.6|12584.6|12582.6|12588.1|12586.1|12581.1|12579.1|72
1639140000000|2021-12-10 12:40:00|12585.6|12583.6|12578.6|12576.6|12585.6|12583.6|12578.6|12576.6|53
1639140300000|2021-12-10 12:45:00|12578.1|12576.1|12575.1|12573.1|12581.1|12579.1|12575.1|12573.1|85
1639140600000|2021-12-10 12:50:00|12574.6|12572.6|12575.1|12573.1|12579.1|12577.1|12571.6|12569.6|130
1639140900000|2021-12-10 12:55:00|12574.6|12572.6|12574.6|12572.6|12575.1|12573.1|12570.6|12568.6|123
1639141200000|2021-12-10 13:00:00|12573.6|12571.6|12573.1|12571.1|12579.1|12577.1|12573.1|12571.1|174
1639141500000|2021-12-10 13:05:00|12573.6|12571.6|12570.6|12568.6|12575.1|12573.1|12566.6|12564.6|173
1639141800000|2021-12-10 13:10:00|12570.1|12568.1|12566.6|12564.6|12572.1|12570.1|12563.6|12561.6|147
1639142100000|2021-12-10 13:15:00|12566.1|12564.1|12570.1|12568.1|12570.6|12568.6|12562.6|12560.6|159
1639142400000|2021-12-10 13:20:00|12569.6|12567.6|12567.6|12565.6|12570.6|12568.6|12565.1|12563.1|172
1639142700000|2021-12-10 13:25:00|12568.1|12566.1|12576.6|12574.6|12577.1|12575.1|12567.1|12565.1|622
1639143000000|2021-12-10 13:30:00|12577.1|12575.1|12595.6|12593.6|12596.1|12594.1|12571.6|12569.6|361
1639143300000|2021-12-10 13:35:00|12595.1|12593.1|12601.6|12599.6|12602.6|12600.6|12589.1|12587.1|236
1639143600000|2021-12-10 13:40:00|12601.1|12599.1|12611.1|12609.1|12611.6|12609.6|12596.1|12594.1|393
1639143900000|2021-12-10 13:45:00|12610.6|12608.6|12601.1|12599.1|12611.1|12609.1|12596.6|12594.6|142
1639144200000|2021-12-10 13:50:00|12601.6|12599.6|12603.6|12601.6|12606.6|12604.6|12599.6|12597.6|169
1639144500000|2021-12-10 13:55:00|12603.1|12601.1|12610.6|12608.6|12610.6|12608.6|12601.6|12599.6|135
1639144800000|2021-12-10 14:00:00|12611.6|12609.6|12608.6|12606.6|12612.6|12610.6|12604.6|12602.6|216
1639145100000|2021-12-10 14:05:00|12609.1|12607.1|12608.6|12606.6|12615.6|12613.6|12607.6|12605.6|276
1639145400000|2021-12-10 14:10:00|12609.1|12607.1|12618.6|12616.6|12619.6|12617.6|12609.1|12607.1|140
1639145700000|2021-12-10 14:15:00|12619.1|12617.1|12612.6|12610.6|12619.6|12617.6|12609.6|12607.6|107
1639146000000|2021-12-10 14:20:00|12612.1|12610.1|12618.6|12616.6|12619.1|12617.1|12608.6|12606.6|117
1639146300000|2021-12-10 14:25:00|12616.6|12614.6|12614.6|12612.6|12619.6|12617.6|12611.6|12609.6|178
1639146600000|2021-12-10 14:30:00|12615.6|12613.6|12624.6|12622.6|12625.1|12623.1|12608.6|12606.6|233
1639146900000|2021-12-10 14:35:00|12625.1|12623.1|12633.6|12631.6|12635.1|12633.1|12620.1|12618.1|246
1639147200000|2021-12-10 14:40:00|12634.1|12632.1|12636.1|12634.1|12637.1|12635.1|12632.6|12630.6|448
1639147500000|2021-12-10 14:45:00|12635.6|12633.6|12629.1|12627.1|12637.6|12635.6|12628.6|12626.6|415
1639147800000|2021-12-10 14:50:00|12630.1|12628.1|12630.6|12628.6|12634.6|12632.6|12627.6|12625.6|862
1639148100000|2021-12-10 14:55:00|12630.1|12628.1|12620.1|12618.1|12630.6|12628.6|12618.6|12616.6|369
1639148400000|2021-12-10 15:00:00|12619.6|12617.6|12623.1|12621.1|12627.6|12625.6|12616.1|12614.1|3304
1639148700000|2021-12-10 15:05:00|12623.6|12621.6|12615.1|12613.1|12627.1|12625.1|12613.6|12611.6|213
1639149000000|2021-12-10 15:10:00|12616.8|12614.8|12618.3|12616.3|12618.3|12616.3|12608.8|12606.8|171
1639149300000|2021-12-10 15:15:00|12617.8|12615.8|12624.3|12622.3|12625.8|12623.8|12614.8|12612.8|143
1639149600000|2021-12-10 15:20:00|12623.8|12621.8|12627.8|12625.8|12629.8|12627.8|12622.8|12620.8|255
1639149900000|2021-12-10 15:25:00|12628.8|12626.8|12627.3|12625.3|12629.3|12627.3|12622.8|12620.8|230
1639150200000|2021-12-10 15:30:00|12627.8|12625.8|12607.3|12605.3|12627.8|12625.8|12605.8|12603.8|238
1639150500000|2021-12-10 15:35:00|12606.8|12604.8|12600.3|12598.3|12608.8|12606.8|12596.8|12594.8|450
1639150800000|2021-12-10 15:40:00|12599.8|12597.8|12595.3|12593.3|12601.8|12599.8|12594.8|12592.8|138
1639151100000|2021-12-10 15:45:00|12595.8|12593.8|12590.8|12588.8|12598.3|12596.3|12589.8|12587.8|373
1639151400000|2021-12-10 15:50:00|12591.3|12589.3|12598.3|12596.3|12599.3|12597.3|12590.8|12588.8|167
1639151700000|2021-12-10 15:55:00|12598.8|12596.8|12605.8|12603.8|12606.8|12604.8|12597.8|12595.8|274
1639152000000|2021-12-10 16:00:00|12606.3|12604.3|12600.8|12598.8|12608.8|12606.8|12598.8|12596.8|160
1639152300000|2021-12-10 16:05:00|12600.3|12598.3|12590.3|12588.3|12600.8|12598.8|12588.8|12586.8|291
1639152600000|2021-12-10 16:10:00|12590.8|12588.8|12592.8|12590.8|12593.3|12591.3|12585.8|12583.8|381
1639152900000|2021-12-10 16:15:00|12592.3|12590.3|12599.3|12597.3|12600.8|12598.8|12591.8|12589.8|344
1639153200000|2021-12-10 16:20:00|12597.8|12595.8|12590.3|12588.3|12597.8|12595.8|12589.8|12587.8|481
1639153500000|2021-12-10 16:25:00|12589.8|12587.8|12606.3|12604.3|12607.3|12605.3|12588.3|12586.3|1718
1639153800000|2021-12-10 16:30:00|12602.8|12600.8|12602.8|12600.8|12611.8|12609.8|12599.8|12597.8|730
1639154100000|2021-12-10 16:35:00|12603.8|12601.8|12604.8|12602.8|12609.3|12607.3|12601.8|12599.8|136
1639154400000|2021-12-10 16:40:00|12604.3|12602.3|12608.3|12606.3|12611.8|12609.8|12604.3|12602.3|69
1639154700000|2021-12-10 16:45:00|12608.8|12606.8|12610.8|12608.8|12613.3|12611.3|12608.3|12606.3|137
1639155000000|2021-12-10 16:50:00|12610.3|12608.3|12610.3|12608.3|12612.3|12610.3|12608.3|12606.3|169
1639155300000|2021-12-10 16:55:00|12609.8|12607.8|12612.8|12610.8|12613.8|12611.8|12608.8|12606.8|55
1639155600000|2021-12-10 17:00:00|12613.3|12611.3|12610.3|12608.3|12613.3|12611.3|12608.3|12606.3|5
1639155900000|2021-12-10 17:05:00|12610.8|12608.8|12614.3|12612.3|12616.3|12614.3|12610.8|12608.8|39
1639156200000|2021-12-10 17:10:00|12614.8|12612.8|12615.3|12613.3|12617.8|12615.8|12613.3|12611.3|33
1639156500000|2021-12-10 17:15:00|12615.8|12613.8|12614.8|12612.8|12619.3|12617.3|12613.3|12611.3|53
1639156800000|2021-12-10 17:20:00|12615.3|12613.3|12623.3|12621.3|12623.3|12621.3|12615.3|12613.3|14
1639157100000|2021-12-10 17:25:00|12623.8|12621.8|12618.3|12616.3|12623.8|12621.8|12617.3|12615.3|44
1639157400000|2021-12-10 17:30:00|12618.8|12616.8|12613.3|12611.3|12618.8|12616.8|12611.3|12609.3|13
1639157700000|2021-12-10 17:35:00|12612.8|12610.8|12609.3|12607.3|12614.3|12612.3|12607.8|12605.8|5
1639158000000|2021-12-10 17:40:00|12608.8|12606.8|12611.3|12609.3|12613.3|12611.3|12608.3|12606.3|28
1639158300000|2021-12-10 17:45:00|12610.8|12608.8|12616.3|12614.3|12616.3|12614.3|12610.8|12608.8|12
1639158600000|2021-12-10 17:50:00|12615.8|12613.8|12615.3|12613.3|12616.8|12614.8|12614.8|12612.8|3
1639158900000|2021-12-10 17:55:00|12614.8|12612.8|12616.3|12614.3|12617.8|12615.8|12613.8|12611.8|5
1639159200000|2021-12-10 18:00:00|12615.8|12613.8|12620.8|12618.8|12621.3|12619.3|12614.8|12612.8|55
1639159500000|2021-12-10 18:05:00|12619.3|12617.3|12621.3|12619.3|12622.3|12620.3|12616.8|12614.8|18
1639159800000|2021-12-10 18:10:00|12621.8|12619.8|12620.3|12618.3|12622.3|12620.3|12619.3|12617.3|12
1639160100000|2021-12-10 18:15:00|12620.8|12618.8|12621.3|12619.3|12621.8|12619.8|12618.3|12616.3|10
1639160400000|2021-12-10 18:20:00|12620.8|12618.8|12611.8|12609.8|12621.3|12619.3|12611.3|12609.3|10
1639160700000|2021-12-10 18:25:00|12612.3|12610.3|12613.3|12611.3|12615.8|12613.8|12611.8|12609.8|45
1639161000000|2021-12-10 18:30:00|12613.8|12611.8|12612.3|12610.3|12615.3|12613.3|12609.8|12607.8|8
1639161300000|2021-12-10 18:35:00|12611.8|12609.8|12611.3|12609.3|12612.3|12610.3|12607.3|12605.3|19
1639161600000|2021-12-10 18:40:00|12610.8|12608.8|12610.8|12608.8|12611.8|12609.8|12610.3|12608.3|4
1639161900000|2021-12-10 18:45:00|12609.8|12607.8|12610.3|12608.3|12612.3|12610.3|12607.8|12605.8|10
1639162200000|2021-12-10 18:50:00|12609.8|12607.8|12614.3|12612.3|12615.3|12613.3|12609.8|12607.8|8
1639162500000|2021-12-10 18:55:00|12614.8|12612.8|12619.3|12617.3|12619.3|12617.3|12614.3|12612.3|5
1639162800000|2021-12-10 19:00:00|12619.8|12617.8|12616.3|12614.3|12620.3|12618.3|12615.3|12613.3|11
1639163100000|2021-12-10 19:05:00|12616.8|12614.8|12615.3|12613.3|12617.3|12615.3|12614.3|12612.3|1
1639163400000|2021-12-10 19:10:00|12615.8|12613.8|12616.8|12614.8|12618.3|12616.3|12614.3|12612.3|6
1639163700000|2021-12-10 19:15:00|12616.3|12614.3|12618.3|12616.3|12618.3|12616.3|12614.8|12612.8|3
1639164000000|2021-12-10 19:20:00|12618.8|12616.8|12619.3|12617.3|12621.3|12619.3|12618.3|12616.3|8
1639164300000|2021-12-10 19:25:00|12618.8|12616.8|12620.8|12618.8|12621.3|12619.3|12617.8|12615.8|4
1639164600000|2021-12-10 19:30:00|12621.8|12619.8|12614.3|12612.3|12622.8|12620.8|12613.3|12611.3|18
1639164900000|2021-12-10 19:35:00|12613.8|12611.8|12618.8|12616.8|12620.8|12618.8|12612.3|12610.3|5
1639165200000|2021-12-10 19:40:00|12619.3|12617.3|12615.3|12613.3|12620.8|12618.8|12614.8|12612.8|16
1639165500000|2021-12-10 19:45:00|12615.8|12613.8|12616.8|12614.8|12619.3|12617.3|12615.3|12613.3|9
1639165800000|2021-12-10 19:50:00|12616.3|12614.3|12613.3|12611.3|12616.3|12614.3|12613.3|12611.3|1
1639166100000|2021-12-10 19:55:00|12612.3|12610.3|12612.3|12610.3|12613.8|12611.8|12609.8|12607.8|8
1639166400000|2021-12-10 20:00:00|12611.8|12609.8|12609.3|12607.3|12613.3|12611.3|12609.3|12607.3|11
1639166700000|2021-12-10 20:05:00|12609.8|12607.8|12613.8|12611.8|12614.3|12612.3|12609.3|12607.3|5
1639167000000|2021-12-10 20:10:00|12614.3|12612.3|12614.8|12612.8|12615.3|12613.3|12612.8|12610.8|2
1639167300000|2021-12-10 20:15:00|12614.3|12612.3|12615.3|12613.3|12615.3|12613.3|12612.3|12610.3|6
1639167600000|2021-12-10 20:20:00|12614.8|12612.8|12615.8|12613.8|12616.8|12614.8|12613.3|12611.3|11
1639167900000|2021-12-10 20:25:00|12616.3|12614.3|12611.3|12609.3|12616.3|12614.3|12611.3|12609.3|30
1639168200000|2021-12-10 20:30:00|12611.8|12609.8|12619.3|12617.3|12619.3|12617.3|12609.8|12607.8|7
1639168500000|2021-12-10 20:35:00|12618.8|12616.8|12619.8|12617.8|12621.3|12619.3|12617.8|12615.8|4
1639168800000|2021-12-10 20:40:00|12620.3|12618.3|12622.3|12620.3|12623.3|12621.3|12619.8|12617.8|6
1639169100000|2021-12-10 20:45:00|12622.8|12620.8|12622.8|12620.8|12625.3|12623.3|12621.3|12619.3|11
1639169400000|2021-12-10 20:50:00|12623.8|12621.8|12615.8|12613.8|12625.3|12623.3|12612.8|12610.8|67
1639169700000|2021-12-10 20:55:00|12615.3|12613.3|12616.7|12610.7|12620.8|12618.8|12610.3|12608.3|46
1639170000000|2021-12-10 21:00:00|12616.4|12610.4|12617.4|12611.4|12618.2|12612.2|12612.5|12606.5|1183
1639170300000|2021-12-10 21:05:00|12617.8|12611.8|12617.8|12611.8|12618.6|12612.6|12616.1|12610.1|0
1639170600000|2021-12-10 21:10:00|12617.4|12611.4|12617.8|12611.8|12617.8|12611.8|12617.4|12611.4|0
1639170900000|2021-12-10 21:15:00|12617.5|12611.5|12617.8|12611.8|12619.8|12613.8|12617.4|12611.4|0
1639171200000|2021-12-10 21:20:00|12617.4|12611.4|12614.5|12608.5|12617.4|12611.4|12614.1|12608.1|0
1639171500000|2021-12-10 21:25:00|12614.1|12608.1|12616.9|12610.9|12616.9|12610.9|12614.1|12608.1|0
1639171800000|2021-12-10 21:30:00|12616.7|12610.7|12617.4|12611.4|12617.4|12611.4|12616.1|12610.1|0
1639172100000|2021-12-10 21:35:00|12617.5|12611.5|12617.8|12611.8|12617.8|12611.8|12617.4|12611.4|0
1639172400000|2021-12-10 21:40:00|12617.9|12611.9|12617.8|12611.8|12618.2|12612.2|12617.8|12611.8|0
1639172700000|2021-12-10 21:45:00|12617.5|12611.5|12617.4|12611.4|12617.5|12611.5|12616.9|12610.9|0
1639173000000|2021-12-10 21:50:00|12617.3|12611.3|12617.4|12611.4|12617.4|12611.4|12616.7|12610.7|0
1639173300000|2021-12-10 21:55:00|12617.8|12611.8|12619|12613|12619.1|12613.1|12617.8|12611.8|0
1639350000000|2021-12-12 23:00:00|12622.6|12616.6|12625.6|12619.6|12626.5|12620.5|12622.3|12616.3|0
1639350300000|2021-12-12 23:05:00|12625.5|12619.5|12627.6|12621.6|12629.7|12623.7|12624.8|12618.8|0
1639350600000|2021-12-12 23:10:00|12627.3|12621.3|12625.6|12619.6|12629.4|12623.4|12625.6|12619.6|0
1639350900000|2021-12-12 23:15:00|12626|12620|12625.2|12619.2|12626|12620|12623.2|12617.2|0
1639351200000|2021-12-12 23:20:00|12625.1|12619.1|12625.2|12619.2|12628.1|12622.1|12624|12618|0
1639351500000|2021-12-12 23:25:00|12625.3|12619.3|12625.2|12619.2|12626|12620|12624.4|12618.4|0
1639351800000|2021-12-12 23:30:00|12625.3|12619.3|12626.5|12620.5|12627.3|12621.3|12624.4|12618.4|0
1639352100000|2021-12-12 23:35:00|12626.2|12620.2|12623.7|12617.7|12626.8|12620.8|12623.7|12617.7|0
1639352400000|2021-12-12 23:40:00|12624|12618|12628.4|12622.4|12629.7|12623.7|12623.7|12617.7|0
1639352700000|2021-12-12 23:45:00|12628.3|12622.3|12625.4|12619.4|12629.7|12623.7|12624.9|12618.9|0
1639353000000|2021-12-12 23:50:00|12625.7|12619.7|12630.7|12624.7|12632.4|12626.4|12625.4|12619.4|0
1639353300000|2021-12-12 23:55:00|12630.8|12624.8|12630.5|12624.5|12632.4|12626.4|12629.1|12623.1|0
1639353600000|2021-12-13 00:00:00|12630.4|12624.4|12633.3|12627.3|12635.3|12629.3|12630.1|12624.1|0
1639353900000|2021-12-13 00:05:00|12633.4|12627.4|12628.9|12622.9|12634|12628|12628.8|12622.8|0
1639354200000|2021-12-13 00:10:00|12629|12623|12629.9|12623.9|12631.8|12625.8|12628.9|12622.9|0
1639354500000|2021-12-13 00:15:00|12629.8|12623.8|12630.6|12624.6|12635.1|12629.1|12628.6|12622.6|0
1639354800000|2021-12-13 00:20:00|12631|12625|12630.7|12624.7|12635|12629|12628.9|12622.9|0
1639355100000|2021-12-13 00:25:00|12630.5|12624.5|12633.2|12627.2|12633.2|12627.2|12628.9|12622.9|0
1639355400000|2021-12-13 00:30:00|12633.1|12627.1|12634.3|12628.3|12634.3|12628.3|12632.3|12626.3|0
1639355700000|2021-12-13 00:35:00|12634.2|12628.2|12635.6|12629.6|12636.4|12630.4|12633.4|12627.4|0
1639356000000|2021-12-13 00:40:00|12635.7|12629.7|12638.3|12632.3|12639.3|12633.3|12635.6|12629.6|0
1639356300000|2021-12-13 00:45:00|12638.7|12632.7|12644.8|12638.8|12644.8|12638.8|12638.3|12632.3|0
1639356600000|2021-12-13 00:50:00|12645.2|12639.2|12646.5|12640.5|12646.5|12640.5|12643.9|12637.9|0
1639356900000|2021-12-13 00:55:00|12646.3|12640.3|12646.6|12640.6|12647.4|12641.4|12644.3|12638.3|0
1639357200000|2021-12-13 01:00:00|12646.5|12640.5|12644.9|12638.9|12646.5|12640.5|12642.9|12636.9|0
1639357500000|2021-12-13 01:05:00|12644.7|12638.7|12644.1|12638.1|12648.1|12642.1|12644.1|12638.1|0
1639357800000|2021-12-13 01:10:00|12643.7|12637.7|12642.4|12636.4|12643.7|12637.7|12640.6|12634.6|0
1639358100000|2021-12-13 01:15:00|12642.5|12636.5|12648.4|12642.4|12649.2|12643.2|12642.4|12636.4|0
1639358400000|2021-12-13 01:20:00|12648.2|12642.2|12647.8|12641.8|12650.3|12644.3|12646.9|12640.9|0
1639358700000|2021-12-13 01:25:00|12647.9|12641.9|12646.4|12640.4|12647.9|12641.9|12645.2|12639.2|0
1639359000000|2021-12-13 01:30:00|12646.2|12640.2|12644.7|12638.7|12648.2|12642.2|12644.2|12638.2|0
1639359300000|2021-12-13 01:35:00|12644.3|12638.3|12648.2|12642.2|12649.4|12643.4|12643.9|12637.9|0
1639359600000|2021-12-13 01:40:00|12648|12642|12648.1|12642.1|12649.9|12643.9|12647.3|12641.3|0
1639359900000|2021-12-13 01:45:00|12647.8|12641.8|12645.6|12639.6|12649|12643|12645.5|12639.5|0
1639360200000|2021-12-13 01:50:00|12645.7|12639.7|12647.4|12641.4|12648.3|12642.3|12645.6|12639.6|0
1639360500000|2021-12-13 01:55:00|12647.8|12641.8|12647.4|12641.4|12648.3|12642.3|12645.7|12639.7|0
1639360800000|2021-12-13 02:00:00|12647.3|12641.3|12644|12638|12647.3|12641.3|12643.1|12637.1|0
1639361100000|2021-12-13 02:05:00|12643.9|12637.9|12639.5|12633.5|12644.8|12638.8|12638.7|12632.7|0
1639361400000|2021-12-13 02:10:00|12639.6|12633.6|12642.7|12636.7|12643.2|12637.2|12639.5|12633.5|0
1639361700000|2021-12-13 02:15:00|12642.8|12636.8|12640.4|12634.4|12644|12638|12640.4|12634.4|0
1639362000000|2021-12-13 02:20:00|12640.6|12634.6|12639.5|12633.5|12641.3|12635.3|12639.5|12633.5|0
1639362300000|2021-12-13 02:25:00|12639.6|12633.6|12638.6|12632.6|12640.4|12634.4|12638.6|12632.6|0
1639362600000|2021-12-13 02:30:00|12638.8|12632.8|12639.5|12633.5|12639.5|12633.5|12637.7|12631.7|0
1639362900000|2021-12-13 02:35:00|12639.6|12633.6|12637.7|12631.7|12641.3|12635.3|12637.7|12631.7|0
1639363200000|2021-12-13 02:40:00|12637.8|12631.8|12642.8|12636.8|12642.9|12636.9|12637.8|12631.8|0
1639363500000|2021-12-13 02:45:00|12642|12636|12642|12636|12642|12636|12641.1|12635.1|0
1639363800000|2021-12-13 02:50:00|12642.3|12636.3|12642|12636|12642.8|12636.8|12642|12636|0
1639364100000|2021-12-13 02:55:00|12642.3|12636.3|12641.1|12635.1|12642.8|12636.8|12640.2|12634.2|0
1639364400000|2021-12-13 03:00:00|12641|12635|12639.3|12633.3|12641.1|12635.1|12638.8|12632.8|0
1639364700000|2021-12-13 03:05:00|12639.5|12633.5|12641.9|12635.9|12641.9|12635.9|12639.3|12633.3|0
1639365000000|2021-12-13 03:10:00|12642|12636|12643.7|12637.7|12643.7|12637.7|12641.9|12635.9|0
1639365300000|2021-12-13 03:15:00|12643.8|12637.8|12645.5|12639.5|12645.5|12639.5|12643.8|12637.8|0
1639365600000|2021-12-13 03:20:00|12645.3|12639.3|12644.4|12638.4|12645.3|12639.3|12643.6|12637.6|0
1639365900000|2021-12-13 03:25:00|12644|12638|12642.6|12636.6|12644|12638|12642.6|12636.6|0
1639366200000|2021-12-13 03:30:00|12642.8|12636.8|12643.5|12637.5|12644.3|12638.3|12642.6|12636.6|0
1639366500000|2021-12-13 03:35:00|12643.4|12637.4|12642.7|12636.7|12643.6|12637.6|12641.8|12635.8|0
1639366800000|2021-12-13 03:40:00|12642.6|12636.6|12641|12635|12642.7|12636.7|12640.2|12634.2|0
1639367100000|2021-12-13 03:45:00|12641.2|12635.2|12640.9|12634.9|12641.9|12635.9|12640.1|12634.1|0
1639367400000|2021-12-13 03:50:00|12640.5|12634.5|12641|12635|12641.8|12635.8|12640.4|12634.4|0
1639367700000|2021-12-13 03:55:00|12641.4|12635.4|12642|12636|12642|12636|12641|12635|0
1639368000000|2021-12-13 04:00:00|12641.9|12635.9|12642.9|12636.9|12643.7|12637.7|12641.1|12635.1|0
1639368300000|2021-12-13 04:05:00|12643.3|12637.3|12643|12637|12643.8|12637.8|12642.9|12636.9|0
1639368600000|2021-12-13 04:10:00|12642.9|12636.9|12642.1|12636.1|12643|12637|12641.1|12635.1|0
1639368900000|2021-12-13 04:15:00|12642.4|12636.4|12641.2|12635.2|12642.9|12636.9|12640.4|12634.4|0
1639369200000|2021-12-13 04:20:00|12641.3|12635.3|12641.4|12635.4|12641.4|12635.4|12640.4|12634.4|0
1639369500000|2021-12-13 04:25:00|12640.9|12634.9|12641.4|12635.4|12641.4|12635.4|12640.6|12634.6|0
1639369800000|2021-12-13 04:30:00|12641|12635|12641.4|12635.4|12641.4|12635.4|12640.6|12634.6|0
1639370100000|2021-12-13 04:35:00|12641.2|12635.2|12642.4|12636.4|12643.3|12637.3|12640.6|12634.6|0
1639370400000|2021-12-13 04:40:00|12642.3|12636.3|12638.8|12632.8|12642.3|12636.3|12638.8|12632.8|0
1639370700000|2021-12-13 04:45:00|12638.9|12632.9|12639.7|12633.7|12639.8|12633.8|12638.8|12632.8|0
1639371000000|2021-12-13 04:50:00|12639.8|12633.8|12638.8|12632.8|12640.1|12634.1|12638.8|12632.8|0
1639371300000|2021-12-13 04:55:00|12638.9|12632.9|12639.7|12633.7|12640.1|12634.1|12638.4|12632.4|0
1639371600000|2021-12-13 05:00:00|12639.8|12633.8|12636.3|12630.3|12639.8|12633.8|12636.3|12630.3|0
1639371900000|2021-12-13 05:05:00|12636.4|12630.4|12634.6|12628.6|12637.3|12631.3|12634.6|12628.6|0
1639372200000|2021-12-13 05:10:00|12634.7|12628.7|12633.8|12627.8|12635.5|12629.5|12633.7|12627.7|0
1639372500000|2021-12-13 05:15:00|12633.7|12627.7|12634.6|12628.6|12634.7|12628.7|12632.9|12626.9|0
1639372800000|2021-12-13 05:20:00|12634.5|12628.5|12632.9|12626.9|12634.6|12628.6|12632.9|12626.9|0
1639373100000|2021-12-13 05:25:00|12632.8|12626.8|12627.5|12621.5|12632.9|12626.9|12626.6|12620.6|0
1639373400000|2021-12-13 05:30:00|12627.6|12621.6|12628.5|12622.5|12628.5|12622.5|12625.8|12619.8|0
1639373700000|2021-12-13 05:35:00|12628.9|12622.9|12629.2|12623.2|12629.6|12623.6|12628.5|12622.5|0
1639374000000|2021-12-13 05:40:00|12629|12623|12629.2|12623.2|12630.1|12624.1|12627.5|12621.5|0
1639374300000|2021-12-13 05:45:00|12629.3|12623.3|12631|12625|12632|12626|12629.3|12623.3|0
1639374600000|2021-12-13 05:50:00|12631.1|12625.1|12632.9|12626.9|12634.1|12628.1|12631.1|12625.1|0
1639374900000|2021-12-13 05:55:00|12633.1|12627.1|12634.4|12628.4|12637|12631|12632.8|12626.8|0
1639375200000|2021-12-13 06:00:00|12634|12628|12637.7|12631.7|12638.6|12632.6|12633.6|12627.6|0
1639375500000|2021-12-13 06:05:00|12637.9|12631.9|12636|12630|12638.6|12632.6|12635.9|12629.9|0
1639375800000|2021-12-13 06:10:00|12635.9|12629.9|12635.7|12629.7|12636.8|12630.8|12635.7|12629.7|0
1639376100000|2021-12-13 06:15:00|12635.8|12629.8|12637.6|12631.6|12637.7|12631.7|12635.8|12629.8|0
1639376400000|2021-12-13 06:20:00|12637.1|12631.1|12635.2|12629.2|12637.6|12631.6|12635.1|12629.1|0
1639376700000|2021-12-13 06:25:00|12635.1|12629.1|12633.5|12627.5|12635.1|12629.1|12631.8|12625.8|0
1639377000000|2021-12-13 06:30:00|12633.6|12627.6|12638.6|12632.6|12638.6|12632.6|12633.6|12627.6|0
1639377300000|2021-12-13 06:35:00|12639.2|12633.2|12646.1|12640.1|12647|12641|12639.2|12633.2|0
1639377600000|2021-12-13 06:40:00|12646.2|12640.2|12643.6|12637.6|12647|12641|12641|12635|0
1639377900000|2021-12-13 06:45:00|12643.9|12637.9|12642.7|12636.7|12645.2|12639.2|12642.7|12636.7|0
1639378200000|2021-12-13 06:50:00|12642.6|12636.6|12641|12635|12642.7|12636.7|12640.2|12634.2|0
1639378500000|2021-12-13 06:55:00|12640.8|12634.8|12639.4|12633.4|12640.8|12634.8|12638.5|12632.5|0
1639378800000|2021-12-13 07:00:00|12643.9|12637.9|12631.8|12629.8|12643.9|12637.9|12628.8|12626.8|387
1639379100000|2021-12-13 07:05:00|12632.8|12630.8|12626.3|12624.3|12633.8|12631.8|12625.3|12623.3|55
1639379400000|2021-12-13 07:10:00|12627.3|12625.3|12638.8|12636.8|12639.3|12637.3|12627.3|12625.3|90
1639379700000|2021-12-13 07:15:00|12639.3|12637.3|12640.3|12638.3|12643.3|12641.3|12638.3|12636.3|10
1639380000000|2021-12-13 07:20:00|12640.8|12638.8|12640.3|12638.3|12645.3|12643.3|12639.8|12637.8|24
1639380300000|2021-12-13 07:25:00|12637.3|12635.3|12632.3|12630.3|12637.3|12635.3|12630.3|12628.3|46
1639380600000|2021-12-13 07:30:00|12631.8|12629.8|12637.8|12635.8|12642.8|12640.8|12631.8|12629.8|68
1639380900000|2021-12-13 07:35:00|12637.3|12635.3|12643.3|12641.3|12643.3|12641.3|12636.3|12634.3|245
1639381200000|2021-12-13 07:40:00|12642.3|12640.3|12640.8|12638.8|12642.3|12640.3|12634.3|12632.3|81
1639381500000|2021-12-13 07:45:00|12641.3|12639.3|12637.3|12635.3|12642.3|12640.3|12635.3|12633.3|488
1639381800000|2021-12-13 07:50:00|12638.3|12636.3|12643.8|12641.8|12645.3|12643.3|12635.8|12633.8|77
1639382100000|2021-12-13 07:55:00|12642.8|12640.8|12632.3|12630.3|12643.3|12641.3|12632.3|12630.3|74
1639382400000|2021-12-13 08:00:00|12636.3|12634.3|12606.3|12604.3|12642.3|12640.3|12599.8|12597.8|1247
1639382700000|2021-12-13 08:05:00|12605.3|12603.3|12600.3|12598.3|12617.3|12615.3|12599.3|12597.3|362
1639383000000|2021-12-13 08:10:00|12599.8|12597.8|12602.3|12600.3|12610.8|12608.8|12594.8|12592.8|656
1639383300000|2021-12-13 08:15:00|12601.8|12599.8|12605.3|12603.3|12606.3|12604.3|12594.8|12592.8|590
1639383600000|2021-12-13 08:20:00|12604.8|12602.8|12604.3|12602.3|12608.3|12606.3|12599.3|12597.3|807
1639383900000|2021-12-13 08:25:00|12604.8|12602.8|12593.3|12591.3|12604.8|12602.8|12588.8|12586.8|320
1639384200000|2021-12-13 08:30:00|12593.8|12591.8|12606.8|12604.8|12607.8|12605.8|12590.8|12588.8|342
1639384500000|2021-12-13 08:35:00|12607.3|12605.3|12614.8|12612.8|12617.3|12615.3|12607.3|12605.3|3351
1639384800000|2021-12-13 08:40:00|12614.3|12612.3|12621.3|12619.3|12621.3|12619.3|12614.3|12612.3|235
1639385100000|2021-12-13 08:45:00|12620.8|12618.8|12620.8|12618.8|12624.8|12622.8|12619.8|12617.8|1174
1639385400000|2021-12-13 08:50:00|12621.3|12619.3|12617.8|12615.8|12625.3|12623.3|12617.8|12615.8|358
1639385700000|2021-12-13 08:55:00|12618.3|12616.3|12609.3|12607.3|12620.3|12618.3|12608.8|12606.8|207
1639386000000|2021-12-13 09:00:00|12609.8|12607.8|12622.8|12620.8|12623.3|12621.3|12609.8|12607.8|483
1639386300000|2021-12-13 09:05:00|12623.3|12621.3|12617.3|12615.3|12623.3|12621.3|12617.3|12615.3|1523
1639386600000|2021-12-13 09:10:00|12616.8|12614.8|12632.3|12630.3|12633.3|12631.3|12616.8|12614.8|1638
1639386900000|2021-12-13 09:15:00|12632.8|12630.8|12637.8|12635.8|12638.8|12636.8|12632.3|12630.3|287
1639387200000|2021-12-13 09:20:00|12638.3|12636.3|12631.8|12629.8|12639.3|12637.3|12631.3|12629.3|2746
1639387500000|2021-12-13 09:25:00|12631.3|12629.3|12635.8|12633.8|12637.3|12635.3|12629.8|12627.8|454
1639387800000|2021-12-13 09:30:00|12635.3|12633.3|12627.3|12625.3|12635.3|12633.3|12627.3|12625.3|630
1639388100000|2021-12-13 09:35:00|12626.8|12624.8|12627.3|12625.3|12629.3|12627.3|12621.8|12619.8|1601
1639388400000|2021-12-13 09:40:00|12626.8|12624.8|12626.8|12624.8|12632.3|12630.3|12626.3|12624.3|181
1639388700000|2021-12-13 09:45:00|12626.3|12624.3|12628.3|12626.3|12628.8|12626.8|12620.8|12618.8|1583
1639389000000|2021-12-13 09:50:00|12627.8|12625.8|12628.8|12626.8|12633.3|12631.3|12627.8|12625.8|1728
1639389300000|2021-12-13 09:55:00|12629.3|12627.3|12626.8|12624.8|12629.3|12627.3|12622.8|12620.8|535
1639389600000|2021-12-13 10:00:00|12627.3|12625.3|12629.3|12627.3|12631.3|12629.3|12625.3|12623.3|455
1639389900000|2021-12-13 10:05:00|12628.8|12626.8|12626.8|12624.8|12633.8|12631.8|12624.8|12622.8|140
1639390200000|2021-12-13 10:10:00|12626.3|12624.3|12623.8|12621.8|12628.8|12626.8|12623.3|12621.3|222
1639390500000|2021-12-13 10:15:00|12623.3|12621.3|12612.3|12610.3|12624.3|12622.3|12611.3|12609.3|277
1639390800000|2021-12-13 10:20:00|12612.8|12610.8|12617.3|12615.3|12619.3|12617.3|12611.3|12609.3|210
1639391100000|2021-12-13 10:25:00|12615.8|12613.8|12614.3|12612.3|12615.8|12613.8|12608.8|12606.8|213
1639391400000|2021-12-13 10:30:00|12613.8|12611.8|12614.3|12612.3|12615.3|12613.3|12611.8|12609.8|1277
1639391700000|2021-12-13 10:35:00|12613.8|12611.8|12620.8|12618.8|12621.3|12619.3|12611.3|12609.3|149
1639392000000|2021-12-13 10:40:00|12620.3|12618.3|12623.3|12621.3|12624.3|12622.3|12618.8|12616.8|223
1639392300000|2021-12-13 10:45:00|12622.8|12620.8|12620.3|12618.3|12625.8|12623.8|12619.3|12617.3|394
1639392600000|2021-12-13 10:50:00|12619.8|12617.8|12612.3|12610.3|12620.3|12618.3|12610.3|12608.3|599
1639392900000|2021-12-13 10:55:00|12611.8|12609.8|12611.3|12609.3|12614.3|12612.3|12609.3|12607.3|147
1639393200000|2021-12-13 11:00:00|12610.8|12608.8|12614.8|12612.8|12615.3|12613.3|12608.3|12606.3|226
1639393500000|2021-12-13 11:05:00|12614.3|12612.3|12615.3|12613.3|12618.3|12616.3|12612.3|12610.3|2608
1639393800000|2021-12-13 11:10:00|12615.8|12613.8|12622.3|12620.3|12622.8|12620.8|12613.3|12611.3|100
1639394100000|2021-12-13 11:15:00|12621.3|12619.3|12621.3|12619.3|12623.8|12621.8|12618.3|12616.3|72
1639394400000|2021-12-13 11:20:00|12620.8|12618.8|12618.3|12616.3|12621.8|12619.8|12616.3|12614.3|142
1639394700000|2021-12-13 11:25:00|12618.8|12616.8|12613.3|12611.3|12619.3|12617.3|12613.3|12611.3|164
1639395000000|2021-12-13 11:30:00|12612.8|12610.8|12616.8|12614.8|12618.8|12616.8|12612.3|12610.3|124
1639395300000|2021-12-13 11:35:00|12617.3|12615.3|12617.3|12615.3|12619.3|12617.3|12608.3|12606.3|648
1639395600000|2021-12-13 11:40:00|12616.8|12614.8|12617.3|12615.3|12619.3|12617.3|12613.3|12611.3|124
1639395900000|2021-12-13 11:45:00|12616.8|12614.8|12608.3|12606.3|12617.3|12615.3|12607.3|12605.3|255
1639396200000|2021-12-13 11:50:00|12607.8|12605.8|12613.8|12611.8|12616.3|12614.3|12607.8|12605.8|70
1639396500000|2021-12-13 11:55:00|12614.3|12612.3|12617.3|12615.3|12617.3|12615.3|12612.8|12610.8|136
1639396800000|2021-12-13 12:00:00|12616.8|12614.8|12607.8|12605.8|12616.8|12614.8|12606.3|12604.3|405
1639397100000|2021-12-13 12:05:00|12608.3|12606.3|12611.8|12609.8|12613.3|12611.3|12606.8|12604.8|3842
1639397400000|2021-12-13 12:10:00|12612.3|12610.3|12607.8|12605.8|12612.8|12610.8|12604.8|12602.8|84
1639397700000|2021-12-13 12:15:00|12607.3|12605.3|12605.3|12603.3|12610.3|12608.3|12605.3|12603.3|2133
1639398000000|2021-12-13 12:20:00|12604.8|12602.8|12610.8|12608.8|12611.3|12609.3|12603.3|12601.3|109
1639398300000|2021-12-13 12:25:00|12611.3|12609.3|12605.3|12603.3|12613.3|12611.3|12605.3|12603.3|2612
1639398600000|2021-12-13 12:30:00|12605.8|12603.8|12608.3|12606.3|12609.8|12607.8|12604.3|12602.3|220
1639398900000|2021-12-13 12:35:00|12608.8|12606.8|12611.3|12609.3|12614.3|12612.3|12607.8|12605.8|1499
1639399200000|2021-12-13 12:40:00|12611.6|12609.6|12610.1|12608.1|12613.6|12611.6|12607.1|12605.1|137
1639399500000|2021-12-13 12:45:00|12611.6|12609.6|12614.1|12612.1|12619.6|12617.6|12610.6|12608.6|560
1639399800000|2021-12-13 12:50:00|12614.6|12612.6|12615.6|12613.6|12619.6|12617.6|12612.1|12610.1|218
1639400100000|2021-12-13 12:55:00|12616.1|12614.1|12626.6|12624.6|12626.6|12624.6|12614.6|12612.6|203
1639400400000|2021-12-13 13:00:00|12626.1|12624.1|12621.1|12619.1|12629.6|12627.6|12620.6|12618.6|2610
1639400700000|2021-12-13 13:05:00|12621.6|12619.6|12614.6|12612.6|12621.6|12619.6|12613.6|12611.6|104
1639401000000|2021-12-13 13:10:00|12615.1|12613.1|12617.6|12615.6|12619.1|12617.1|12613.6|12611.6|234
1639401300000|2021-12-13 13:15:00|12618.1|12616.1|12611.6|12609.6|12618.1|12616.1|12611.6|12609.6|162
1639401600000|2021-12-13 13:20:00|12612.1|12610.1|12613.6|12611.6|12613.6|12611.6|12609.6|12607.6|642
1639401900000|2021-12-13 13:25:00|12614.6|12612.6|12610.6|12608.6|12615.6|12613.6|12610.1|12608.1|2960
1639402200000|2021-12-13 13:30:00|12612.1|12610.1|12613.1|12611.1|12614.6|12612.6|12610.1|12608.1|206
1639402500000|2021-12-13 13:35:00|12612.6|12610.6|12614.6|12612.6|12620.1|12618.1|12612.6|12610.6|150
1639402800000|2021-12-13 13:40:00|12614.1|12612.1|12611.1|12609.1|12622.1|12620.1|12610.6|12608.6|201
1639403100000|2021-12-13 13:45:00|12611.6|12609.6|12616.6|12614.6|12617.1|12615.1|12610.1|12608.1|225
1639403400000|2021-12-13 13:50:00|12617.1|12615.1|12613.6|12611.6|12619.6|12617.6|12612.6|12610.6|540
1639403700000|2021-12-13 13:55:00|12613.1|12611.1|12611.6|12609.6|12614.6|12612.6|12610.6|12608.6|1528
1639404000000|2021-12-13 14:00:00|12612.1|12610.1|12603.6|12601.6|12612.6|12610.6|12603.6|12601.6|189
1639404300000|2021-12-13 14:05:00|12603.1|12601.1|12603.6|12601.6|12607.6|12605.6|12603.1|12601.1|152
1639404600000|2021-12-13 14:10:00|12604.1|12602.1|12600.1|12598.1|12605.6|12603.6|12598.6|12596.6|404
1639404900000|2021-12-13 14:15:00|12599.6|12597.6|12600.6|12598.6|12605.6|12603.6|12599.1|12597.1|250
1639405200000|2021-12-13 14:20:00|12601.1|12599.1|12604.1|12602.1|12607.6|12605.6|12599.1|12597.1|255
1639405500000|2021-12-13 14:25:00|12603.6|12601.6|12595.6|12593.6|12605.6|12603.6|12595.6|12593.6|390
1639405800000|2021-12-13 14:30:00|12596.6|12594.6|12610.6|12608.6|12611.6|12609.6|12596.6|12594.6|389
1639406100000|2021-12-13 14:35:00|12611.1|12609.1|12609.6|12607.6|12624.1|12622.1|12607.6|12605.6|463
1639406400000|2021-12-13 14:40:00|12607.6|12605.6|12622.6|12620.6|12629.1|12627.1|12607.6|12605.6|924
1639406700000|2021-12-13 14:45:00|12623.1|12621.1|12610.1|12608.1|12624.6|12622.6|12610.1|12608.1|326
1639407000000|2021-12-13 14:50:00|12609.1|12607.1|12593.1|12591.1|12611.6|12609.6|12593.1|12591.1|393
1639407300000|2021-12-13 14:55:00|12592.6|12590.6|12588.1|12586.1|12596.6|12594.6|12586.6|12584.6|394
1639407600000|2021-12-13 15:00:00|12587.6|12585.6|12598.6|12596.6|12599.6|12597.6|12585.6|12583.6|385
1639407900000|2021-12-13 15:05:00|12599.1|12597.1|12600.6|12598.6|12604.6|12602.6|12596.6|12594.6|2179
1639408200000|2021-12-13 15:10:00|12600.8|12598.8|12605.3|12603.3|12607.3|12605.3|12597.3|12595.3|258
1639408500000|2021-12-13 15:15:00|12605.8|12603.8|12611.8|12609.8|12611.8|12609.8|12604.8|12602.8|1151
1639408800000|2021-12-13 15:20:00|12612.3|12610.3|12586.8|12584.8|12612.8|12610.8|12585.8|12583.8|2789
1639409100000|2021-12-13 15:25:00|12587.3|12585.3|12561.3|12559.3|12587.8|12585.8|12552.8|12550.8|606
1639409400000|2021-12-13 15:30:00|12560.8|12558.8|12558.3|12556.3|12561.8|12559.8|12552.3|12550.3|517
1639409700000|2021-12-13 15:35:00|12558.8|12556.8|12575.3|12573.3|12577.8|12575.8|12558.3|12556.3|339
1639410000000|2021-12-13 15:40:00|12575.8|12573.8|12576.3|12574.3|12579.8|12577.8|12569.8|12567.8|1357
1639410300000|2021-12-13 15:45:00|12576.8|12574.8|12582.8|12580.8|12586.8|12584.8|12576.8|12574.8|432
1639410600000|2021-12-13 15:50:00|12583.3|12581.3|12587.3|12585.3|12594.8|12592.8|12583.3|12581.3|449
1639410900000|2021-12-13 15:55:00|12586.8|12584.8|12586.8|12584.8|12593.3|12591.3|12583.8|12581.8|1003
1639411200000|2021-12-13 16:00:00|12585.3|12583.3|12576.3|12574.3|12589.3|12587.3|12573.3|12571.3|954
1639411500000|2021-12-13 16:05:00|12575.8|12573.8|12576.3|12574.3|12584.8|12582.8|12572.8|12570.8|480
1639411800000|2021-12-13 16:10:00|12575.8|12573.8|12569.3|12567.3|12577.8|12575.8|12566.8|12564.8|679
1639412100000|2021-12-13 16:15:00|12569.8|12567.8|12565.8|12563.8|12573.8|12571.8|12562.8|12560.8|1815
1639412400000|2021-12-13 16:20:00|12563.3|12561.3|12550.8|12548.8|12565.8|12563.8|12550.8|12548.8|873
1639412700000|2021-12-13 16:25:00|12552.3|12550.3|12555.8|12553.8|12555.8|12553.8|12547.8|12545.8|1669
1639413000000|2021-12-13 16:30:00|12553.8|12551.8|12554.8|12552.8|12565.8|12563.8|12548.8|12546.8|1551
1639413300000|2021-12-13 16:35:00|12555.3|12553.3|12562.3|12560.3|12562.8|12560.8|12553.8|12551.8|661
1639413600000|2021-12-13 16:40:00|12561.8|12559.8|12567.8|12565.8|12571.8|12569.8|12561.8|12559.8|209
1639413900000|2021-12-13 16:45:00|12569.3|12567.3|12563.3|12561.3|12570.8|12568.8|12563.3|12561.3|140
1639414200000|2021-12-13 16:50:00|12563.8|12561.8|12554.3|12552.3|12565.3|12563.3|12552.8|12550.8|610
1639414500000|2021-12-13 16:55:00|12553.8|12551.8|12562.3|12560.3|12562.8|12560.8|12551.3|12549.3|101
1639414800000|2021-12-13 17:00:00|12561.8|12559.8|12561.3|12559.3|12562.8|12560.8|12554.8|12552.8|2499
1639415100000|2021-12-13 17:05:00|12560.8|12558.8|12569.8|12567.8|12570.8|12568.8|12559.8|12557.8|30
1639415400000|2021-12-13 17:10:00|12568.8|12566.8|12571.8|12569.8|12574.3|12572.3|12567.8|12565.8|53
1639415700000|2021-12-13 17:15:00|12570.8|12568.8|12562.8|12560.8|12571.8|12569.8|12561.8|12559.8|179
1639416000000|2021-12-13 17:20:00|12563.3|12561.3|12558.8|12556.8|12564.3|12562.3|12555.3|12553.3|202
1639416300000|2021-12-13 17:25:00|12558.3|12556.3|12563.8|12561.8|12563.8|12561.8|12557.8|12555.8|71
1639416600000|2021-12-13 17:30:00|12563.3|12561.3|12561.3|12559.3|12565.3|12563.3|12561.3|12559.3|10
1639416900000|2021-12-13 17:35:00|12560.8|12558.8|12564.8|12562.8|12566.8|12564.8|12559.8|12557.8|211
1639417200000|2021-12-13 17:40:00|12565.3|12563.3|12566.3|12564.3|12566.3|12564.3|12563.3|12561.3|14
1639417500000|2021-12-13 17:45:00|12565.8|12563.8|12559.8|12557.8|12566.8|12564.8|12559.8|12557.8|64
1639417800000|2021-12-13 17:50:00|12560.3|12558.3|12555.3|12553.3|12560.8|12558.8|12554.8|12552.8|12
1639418100000|2021-12-13 17:55:00|12555.8|12553.8|12558.3|12556.3|12559.3|12557.3|12554.8|12552.8|19
1639418400000|2021-12-13 18:00:00|12558.8|12556.8|12560.3|12558.3|12564.8|12562.8|12557.3|12555.3|14
1639418700000|2021-12-13 18:05:00|12559.8|12557.8|12557.3|12555.3|12560.8|12558.8|12556.8|12554.8|5
1639419000000|2021-12-13 18:10:00|12557.8|12555.8|12557.3|12555.3|12559.8|12557.8|12555.8|12553.8|15
1639419300000|2021-12-13 18:15:00|12557.8|12555.8|12558.3|12556.3|12559.3|12557.3|12554.8|12552.8|6
1639419600000|2021-12-13 18:20:00|12558.8|12556.8|12557.3|12555.3|12558.8|12556.8|12554.8|12552.8|9
1639419900000|2021-12-13 18:25:00|12556.8|12554.8|12552.8|12550.8|12557.3|12555.3|12549.8|12547.8|42
1639420200000|2021-12-13 18:30:00|12553.3|12551.3|12549.8|12547.8|12555.3|12553.3|12548.8|12546.8|25
1639420500000|2021-12-13 18:35:00|12550.3|12548.3|12550.3|12548.3|12552.8|12550.8|12549.3|12547.3|676
1639420800000|2021-12-13 18:40:00|12550.8|12548.8|12554.3|12552.3|12556.3|12554.3|12549.8|12547.8|5
1639421100000|2021-12-13 18:45:00|12553.8|12551.8|12552.8|12550.8|12555.3|12553.3|12552.3|12550.3|5
1639421400000|2021-12-13 18:50:00|12553.3|12551.3|12556.3|12554.3|12556.3|12554.3|12553.3|12551.3|11
1639421700000|2021-12-13 18:55:00|12555.8|12553.8|12558.3|12556.3|12558.8|12556.8|12554.3|12552.3|33
1639422000000|2021-12-13 19:00:00|12557.8|12555.8|12554.3|12552.3|12558.8|12556.8|12551.8|12549.8|45
1639422300000|2021-12-13 19:05:00|12554.8|12552.8|12559.3|12557.3|12559.3|12557.3|12552.8|12550.8|5
1639422600000|2021-12-13 19:10:00|12559.8|12557.8|12560.3|12558.3|12561.3|12559.3|12559.8|12557.8|3
1639422900000|2021-12-13 19:15:00|12559.8|12557.8|12561.3|12559.3|12561.3|12559.3|12558.3|12556.3|4
1639423200000|2021-12-13 19:20:00|12561.8|12559.8|12567.8|12565.8|12568.3|12566.3|12561.3|12559.3|22
1639423500000|2021-12-13 19:25:00|12568.3|12566.3|12564.3|12562.3|12569.3|12567.3|12563.3|12561.3|27
1639423800000|2021-12-13 19:30:00|12563.8|12561.8|12567.3|12565.3|12568.3|12566.3|12563.3|12561.3|20
1639424100000|2021-12-13 19:35:00|12566.8|12564.8|12568.3|12566.3|12568.8|12566.8|12566.3|12564.3|10
1639424400000|2021-12-13 19:40:00|12568.8|12566.8|12570.8|12568.8|12571.3|12569.3|12568.3|12566.3|30
1639424700000|2021-12-13 19:45:00|12571.3|12569.3|12573.8|12571.8|12574.3|12572.3|12570.8|12568.8|16
1639425000000|2021-12-13 19:50:00|12574.8|12572.8|12575.8|12573.8|12577.3|12575.3|12573.8|12571.8|23
1639425300000|2021-12-13 19:55:00|12576.3|12574.3|12576.3|12574.3|12578.8|12576.8|12574.3|12572.3|22
1639425600000|2021-12-13 20:00:00|12575.8|12573.8|12577.3|12575.3|12577.8|12575.8|12574.8|12572.8|535
1639425900000|2021-12-13 20:05:00|12576.8|12574.8|12573.8|12571.8|12578.3|12576.3|12572.8|12570.8|23
1639426200000|2021-12-13 20:10:00|12573.3|12571.3|12575.8|12573.8|12576.8|12574.8|12572.8|12570.8|8
1639426500000|2021-12-13 20:15:00|12576.3|12574.3|12572.3|12570.3|12577.3|12575.3|12569.8|12567.8|29
1639426800000|2021-12-13 20:20:00|12571.8|12569.8|12568.8|12566.8|12573.3|12571.3|12563.8|12561.8|41
1639427100000|2021-12-13 20:25:00|12569.3|12567.3|12567.3|12565.3|12570.3|12568.3|12565.8|12563.8|22
1639427400000|2021-12-13 20:30:00|12566.8|12564.8|12573.8|12571.8|12574.3|12572.3|12565.8|12563.8|41
1639427700000|2021-12-13 20:35:00|12573.3|12571.3|12570.8|12568.8|12575.3|12573.3|12568.8|12566.8|28
1639428000000|2021-12-13 20:40:00|12570.3|12568.3|12562.3|12560.3|12570.8|12568.8|12562.3|12560.3|21
1639428300000|2021-12-13 20:45:00|12559.3|12557.3|12554.8|12552.8|12563.3|12561.3|12554.8|12552.8|46
1639428600000|2021-12-13 20:50:00|12555.8|12553.8|12537.8|12535.8|12555.8|12553.8|12531.8|12529.8|396
1639428900000|2021-12-13 20:55:00|12538.3|12536.3|12535.7|12529.7|12539.3|12537.3|12532.8|12528.3|182
1639429200000|2021-12-13 21:00:00|12538.5|12532.5|12535.7|12529.7|12539|12533|12529.1|12523.1|406
1639429500000|2021-12-13 21:05:00|12535.6|12529.6|12537.8|12531.8|12538.6|12532.6|12532.4|12526.4|0
1639429800000|2021-12-13 21:10:00|12537.4|12531.4|12539.7|12533.7|12541|12535|12535.8|12529.8|0
1639430100000|2021-12-13 21:15:00|12539.4|12533.4|12539.7|12533.7|12540|12534|12536.6|12530.6|0
1639430400000|2021-12-13 21:20:00|12539.6|12533.6|12536.5|12530.5|12540.2|12534.2|12536.5|12530.5|0
1639430700000|2021-12-13 21:25:00|12536.6|12530.6|12537.3|12531.3|12538.6|12532.6|12535.7|12529.7|0
1639431000000|2021-12-13 21:30:00|12537.4|12531.4|12537.3|12531.3|12539.4|12533.4|12537.3|12531.3|0
1639431300000|2021-12-13 21:35:00|12536.9|12530.9|12540.2|12534.2|12540.2|12534.2|12536.9|12530.9|0
1639431600000|2021-12-13 21:40:00|12540|12534|12540.2|12534.2|12541|12535|12539.7|12533.7|0
1639431900000|2021-12-13 21:45:00|12540.3|12534.3|12544.9|12538.9|12545.6|12539.6|12540.3|12534.3|0
1639432200000|2021-12-13 21:50:00|12544.6|12538.6|12543|12537|12545.1|12539.1|12541|12535|0
1639432500000|2021-12-13 21:55:00|12543.1|12537.1|12542.1|12536.1|12543.5|12537.5|12541.4|12535.4|0
1639433100000|2021-12-13 22:05:00|12541.8|12535.8|12541.4|12535.4|12541.8|12535.8|12541|12535|0
1639433400000|2021-12-13 22:10:00|12541.3|12535.3|12542.1|12536.1|12542.1|12536.1|12541.3|12535.3|0
1639433700000|2021-12-13 22:15:00|12541.9|12535.9|12541.9|12535.9|12541.9|12535.9|12541.9|12535.9|0
1639434000000|2021-12-13 22:20:00|12541.6|12535.6|12541.8|12535.8|12541.8|12535.8|12541.6|12535.6|0
1639434300000|2021-12-13 22:25:00|12541.9|12535.9|12541.9|12535.9|12542.1|12536.1|12541.9|12535.9|0
1639434600000|2021-12-13 22:30:00|12541.7|12535.7|12541.7|12535.7|12541.9|12535.9|12541.4|12535.4|0
1639434900000|2021-12-13 22:35:00|12541.4|12535.4|12540.7|12534.7|12541.7|12535.7|12540.2|12534.2|0
1639435200000|2021-12-13 22:40:00|12540.6|12534.6|12540.9|12534.9|12541.1|12535.1|12540.2|12534.2|0
1639435500000|2021-12-13 22:45:00|12541|12535|12541.3|12535.3|12541.4|12535.4|12540.6|12534.6|0
1639435800000|2021-12-13 22:50:00|12541|12535|12540.9|12534.9|12541.1|12535.1|12540.9|12534.9|0
1639436100000|2021-12-13 22:55:00|12541|12535|12540.9|12534.9|12541.7|12535.7|12540.9|12534.9|0
1639436400000|2021-12-13 23:00:00|12540.8|12534.8|12546.3|12540.3|12546.3|12540.3|12540.8|12534.8|0
1639436700000|2021-12-13 23:05:00|12546.4|12540.4|12546.8|12540.8|12547.4|12541.4|12546|12540|0
1639437000000|2021-12-13 23:10:00|12546.9|12540.9|12544.3|12538.3|12547.1|12541.1|12543.5|12537.5|0
1639437300000|2021-12-13 23:15:00|12544.4|12538.4|12544.3|12538.3|12544.9|12538.9|12541.9|12535.9|0
1639437600000|2021-12-13 23:20:00|12544.7|12538.7|12543.5|12537.5|12545.1|12539.1|12542.2|12536.2|0
1639437900000|2021-12-13 23:25:00|12543.4|12537.4|12539.2|12533.2|12545.5|12539.5|12539|12533|0
1639438200000|2021-12-13 23:30:00|12539.4|12533.4|12543.9|12537.9|12544.3|12538.3|12539.4|12533.4|0
1639438500000|2021-12-13 23:35:00|12544.1|12538.1|12544.3|12538.3|12546.3|12540.3|12543.9|12537.9|0
1639438800000|2021-12-13 23:40:00|12544.2|12538.2|12545.7|12539.7|12546.3|12540.3|12543.9|12537.9|0
1639439100000|2021-12-13 23:45:00|12546|12540|12544.3|12538.3|12546.8|12540.8|12543.9|12537.9|0
1639439400000|2021-12-13 23:50:00|12544.7|12538.7|12544.3|12538.3|12544.7|12538.7|12542.7|12536.7|0
1639439700000|2021-12-13 23:55:00|12544.2|12538.2|12544.7|12538.7|12544.9|12538.9|12543|12537|0
1639440000000|2021-12-14 00:00:00|12544.3|12538.3|12548.4|12542.4|12549.2|12543.2|12544.3|12538.3|0
1639440300000|2021-12-14 00:05:00|12548.5|12542.5|12549.2|12543.2|12549.2|12543.2|12547.5|12541.5|0
1639440600000|2021-12-14 00:10:00|12549.3|12543.3|12548.4|12542.4|12551.3|12545.3|12548|12542|0
1639440900000|2021-12-14 00:15:00|12548.5|12542.5|12555.5|12549.5|12559.1|12553.1|12548.5|12542.5|0
1639441200000|2021-12-14 00:20:00|12555.4|12549.4|12559.5|12553.5|12559.7|12553.7|12553.7|12547.7|0
1639441500000|2021-12-14 00:25:00|12559.1|12553.1|12555.2|12549.2|12560.4|12554.4|12554.3|12548.3|0
1639441800000|2021-12-14 00:30:00|12555.3|12549.3|12555.8|12549.8|12557.1|12551.1|12553.5|12547.5|0
1639442100000|2021-12-14 00:35:00|12555.6|12549.6|12548|12542|12556.3|12550.3|12548|12542|0
1639442400000|2021-12-14 00:40:00|12547.9|12541.9|12552|12546|12552.1|12546.1|12547.6|12541.6|0
1639442700000|2021-12-14 00:45:00|12552.1|12546.1|12557.2|12551.2|12557.3|12551.3|12552|12546|0
1639443000000|2021-12-14 00:50:00|12556.8|12550.8|12556.7|12550.7|12557.2|12551.2|12554.1|12548.1|0
1639443300000|2021-12-14 00:55:00|12556.8|12550.8|12558.1|12552.1|12558.1|12552.1|12555.5|12549.5|0
1639443600000|2021-12-14 01:00:00|12558.3|12552.3|12554.2|12548.2|12559|12553|12553.8|12547.8|0
1639443900000|2021-12-14 01:05:00|12554.4|12548.4|12558.9|12552.9|12558.9|12552.9|12554.4|12548.4|0
1639444200000|2021-12-14 01:10:00|12559.1|12553.1|12558|12552|12560.8|12554.8|12557.5|12551.5|0
1639444500000|2021-12-14 01:15:00|12557.5|12551.5|12555.7|12549.7|12557.5|12551.5|12553.5|12547.5|0
1639444800000|2021-12-14 01:20:00|12555.6|12549.6|12549.2|12543.2|12555.6|12549.6|12549.2|12543.2|0
1639445100000|2021-12-14 01:25:00|12549.6|12543.6|12551.3|12545.3|12552.6|12546.6|12549.6|12543.6|0
1639445400000|2021-12-14 01:30:00|12551.8|12545.8|12561.3|12555.3|12563|12557|12550.1|12544.1|0
1639445700000|2021-12-14 01:35:00|12561.5|12555.5|12556.1|12550.1|12562.2|12556.2|12555.2|12549.2|0
1639446000000|2021-12-14 01:40:00|12555.8|12549.8|12548.5|12542.5|12557.1|12551.1|12547.6|12541.6|0
1639446300000|2021-12-14 01:45:00|12548.7|12542.7|12550.6|12544.6|12552.8|12546.8|12548.4|12542.4|0
1639446600000|2021-12-14 01:50:00|12550.3|12544.3|12550.3|12544.3|12552|12546|12548.9|12542.9|0
1639446900000|2021-12-14 01:55:00|12550.5|12544.5|12550.7|12544.7|12552.1|12546.1|12548.6|12542.6|0
1639447200000|2021-12-14 02:00:00|12550.9|12544.9|12552|12546|12554.6|12548.6|12548.6|12542.6|0
1639447500000|2021-12-14 02:05:00|12551.8|12545.8|12550.6|12544.6|12552.8|12546.8|12549.7|12543.7|0
1639447800000|2021-12-14 02:10:00|12550.4|12544.4|12551.1|12545.1|12551.5|12545.5|12548.5|12542.5|0
1639448100000|2021-12-14 02:15:00|12551|12545|12548.4|12542.4|12551.1|12545.1|12548.4|12542.4|0
1639448400000|2021-12-14 02:20:00|12548.6|12542.6|12551.1|12545.1|12552|12546|12548.6|12542.6|0
1639448700000|2021-12-14 02:25:00|12551|12545|12549.3|12543.3|12552.8|12546.8|12549.3|12543.3|0
1639449000000|2021-12-14 02:30:00|12549.1|12543.1|12549.6|12543.6|12551.2|12545.2|12545.1|12539.1|0
1639449300000|2021-12-14 02:35:00|12550.4|12544.4|12549|12543|12552|12546|12547.7|12541.7|0
1639449600000|2021-12-14 02:40:00|12548.8|12542.8|12549.7|12543.7|12550.6|12544.6|12548.6|12542.6|0
1639449900000|2021-12-14 02:45:00|12550.1|12544.1|12547.9|12541.9|12550.6|12544.6|12547|12541|0
1639450200000|2021-12-14 02:50:00|12547.8|12541.8|12546|12540|12547.8|12541.8|12544.3|12538.3|0
1639450500000|2021-12-14 02:55:00|12545.9|12539.9|12547.7|12541.7|12549.4|12543.4|12545.1|12539.1|0
1639450800000|2021-12-14 03:00:00|12548.1|12542.1|12549.5|12543.5|12549.5|12543.5|12547.7|12541.7|0
1639451100000|2021-12-14 03:05:00|12549.4|12543.4|12546.8|12540.8|12549.5|12543.5|12546.8|12540.8|0
1639451400000|2021-12-14 03:10:00|12547.2|12541.2|12551.2|12545.2|12551.2|12545.2|12546.8|12540.8|0
1639451700000|2021-12-14 03:15:00|12551.6|12545.6|12553|12547|12553|12547|12551.6|12545.6|0
1639452000000|2021-12-14 03:20:00|12552.8|12546.8|12553|12547|12553.4|12547.4|12550.4|12544.4|0
1639452300000|2021-12-14 03:25:00|12553.2|12547.2|12553.8|12547.8|12553.8|12547.8|12552.1|12546.1|0
1639452600000|2021-12-14 03:30:00|12553.6|12547.6|12548.6|12542.6|12553.7|12547.7|12548.6|12542.6|0
1639452900000|2021-12-14 03:35:00|12548.4|12542.4|12539.9|12533.9|12548.6|12542.6|12534.1|12528.1|0
1639453200000|2021-12-14 03:40:00|12540.1|12534.1|12542.1|12536.1|12542.6|12536.6|12537.3|12531.3|0
1639453500000|2021-12-14 03:45:00|12541.9|12535.9|12543.9|12537.9|12544.4|12538.4|12540.9|12534.9|0
1639453800000|2021-12-14 03:50:00|12544.1|12538.1|12548.7|12542.7|12549.6|12543.6|12543.5|12537.5|0
1639454100000|2021-12-14 03:55:00|12548.5|12542.5|12549.2|12543.2|12551.4|12545.4|12548.2|12542.2|0
1639454400000|2021-12-14 04:00:00|12549|12543|12551.7|12545.7|12552.2|12546.2|12548.8|12542.8|0
1639454700000|2021-12-14 04:05:00|12551.8|12545.8|12550.9|12544.9|12552.2|12546.2|12550.1|12544.1|0
1639455000000|2021-12-14 04:10:00|12550.8|12544.8|12548|12542|12551|12545|12548|12542|0
1639455300000|2021-12-14 04:15:00|12547.8|12541.8|12549.2|12543.2|12550.1|12544.1|12547.5|12541.5|0
1639455600000|2021-12-14 04:20:00|12549.4|12543.4|12548|12542|12549.7|12543.7|12547.9|12541.9|0
1639455900000|2021-12-14 04:25:00|12548.3|12542.3|12549.1|12543.1|12549.6|12543.6|12548.3|12542.3|0
1639456200000|2021-12-14 04:30:00|12548.7|12542.7|12549.6|12543.6|12550|12544|12547|12541|0
1639456500000|2021-12-14 04:35:00|12549.7|12543.7|12549.9|12543.9|12550.8|12544.8|12549.5|12543.5|0
1639456800000|2021-12-14 04:40:00|12550.1|12544.1|12550.5|12544.5|12551.3|12545.3|12549.1|12543.1|0
1639457100000|2021-12-14 04:45:00|12550.4|12544.4|12550.4|12544.4|12550.5|12544.5|12549.5|12543.5|0
1639457400000|2021-12-14 04:50:00|12550.2|12544.2|12546.8|12540.8|12550.4|12544.4|12546.8|12540.8|0
1639457700000|2021-12-14 04:55:00|12546.4|12540.4|12548.7|12542.7|12548.7|12542.7|12546|12540|0
1639458000000|2021-12-14 05:00:00|12548.5|12542.5|12547.9|12541.9|12548.7|12542.7|12545.3|12539.3|0
1639458300000|2021-12-14 05:05:00|12547.8|12541.8|12546.1|12540.1|12547.8|12541.8|12545.2|12539.2|0
1639458600000|2021-12-14 05:10:00|12546.2|12540.2|12546.9|12540.9|12547.8|12541.8|12546.1|12540.1|0
1639458900000|2021-12-14 05:15:00|12546.5|12540.5|12543.5|12537.5|12546.5|12540.5|12542.6|12536.6|0
1639459200000|2021-12-14 05:20:00|12543.7|12537.7|12542.6|12536.6|12544.4|12538.4|12542.1|12536.1|0
1639459500000|2021-12-14 05:25:00|12543|12537|12546.1|12540.1|12547|12541|12542.6|12536.6|0
1639459800000|2021-12-14 05:30:00|12546|12540|12548.2|12542.2|12549.1|12543.1|12544.6|12538.6|0
1639460100000|2021-12-14 05:35:00|12548.1|12542.1|12548.7|12542.7|12550|12544|12547.8|12541.8|0
1639460400000|2021-12-14 05:40:00|12549.1|12543.1|12546.5|12540.5|12550.4|12544.4|12546.1|12540.1|0
1639460700000|2021-12-14 05:45:00|12546.9|12540.9|12546.9|12540.9|12547.8|12541.8|12546|12540|0
1639461000000|2021-12-14 05:50:00|12546.7|12540.7|12542.6|12536.6|12547.2|12541.2|12542.6|12536.6|0
1639461300000|2021-12-14 05:55:00|12542.9|12536.9|12544.7|12538.7|12545.3|12539.3|12540.9|12534.9|0
1639461600000|2021-12-14 06:00:00|12544.5|12538.5|12545.2|12539.2|12546.9|12540.9|12542.5|12536.5|0
1639461900000|2021-12-14 06:05:00|12545.4|12539.4|12544.3|12538.3|12546|12540|12542.7|12536.7|0
1639462200000|2021-12-14 06:10:00|12543.5|12537.5|12538.4|12532.4|12543.5|12537.5|12536.6|12530.6|0
1639462500000|2021-12-14 06:15:00|12538.5|12532.5|12538.4|12532.4|12539.7|12533.7|12536.6|12530.6|0
1639462800000|2021-12-14 06:20:00|12538.6|12532.6|12542|12536|12542|12536|12538.4|12532.4|0
1639463100000|2021-12-14 06:25:00|12541.9|12535.9|12544.1|12538.1|12545.4|12539.4|12541.9|12535.9|0
1639463400000|2021-12-14 06:30:00|12544.6|12538.6|12547.9|12541.9|12548.3|12542.3|12543.7|12537.7|0
1639463700000|2021-12-14 06:35:00|12547.5|12541.5|12547.8|12541.8|12548.3|12542.3|12547|12541|0
1639464000000|2021-12-14 06:40:00|12547.9|12541.9|12547.9|12541.9|12547.9|12541.9|12546.2|12540.2|0
1639464300000|2021-12-14 06:45:00|12548.1|12542.1|12555.1|12549.1|12555.6|12549.6|12548.1|12542.1|0
1639464600000|2021-12-14 06:50:00|12554.9|12548.9|12553.1|12547.1|12556.5|12550.5|12552.3|12546.3|0
1639464900000|2021-12-14 06:55:00|12552.8|12546.8|12552.1|12546.1|12553.8|12547.8|12550.5|12544.5|0
1639465200000|2021-12-14 07:00:00|12549.8|12547.8|12554.3|12552.3|12558.8|12556.8|12548.3|12546.3|180
1639465500000|2021-12-14 07:05:00|12553.8|12551.8|12551.8|12549.8|12555.3|12553.3|12550.3|12548.3|69
1639465800000|2021-12-14 07:10:00|12552.3|12550.3|12559.8|12557.8|12561.8|12559.8|12551.3|12549.3|118
1639466100000|2021-12-14 07:15:00|12560.3|12558.3|12571.8|12569.8|12572.8|12570.8|12560.3|12558.3|35
1639466400000|2021-12-14 07:20:00|12571.3|12569.3|12569.8|12567.8|12573.3|12571.3|12568.3|12566.3|81
1639466700000|2021-12-14 07:25:00|12570.3|12568.3|12571.3|12569.3|12573.3|12571.3|12569.3|12567.3|154
1639467000000|2021-12-14 07:30:00|12571.8|12569.8|12575.3|12573.3|12576.3|12574.3|12571.3|12569.3|40
1639467300000|2021-12-14 07:35:00|12574.8|12572.8|12572.3|12570.3|12576.3|12574.3|12571.3|12569.3|54
1639467600000|2021-12-14 07:40:00|12571.8|12569.8|12577.3|12575.3|12582.8|12580.8|12571.3|12569.3|32
1639467900000|2021-12-14 07:45:00|12577.8|12575.8|12577.3|12575.3|12578.3|12576.3|12571.3|12569.3|30
1639468200000|2021-12-14 07:50:00|12576.8|12574.8|12579.8|12577.8|12581.3|12579.3|12576.3|12574.3|1239
1639468500000|2021-12-14 07:55:00|12580.3|12578.3|12585.3|12583.3|12588.3|12586.3|12578.8|12576.8|99
1639468800000|2021-12-14 08:00:00|12589.3|12587.3|12616.3|12614.3|12617.8|12615.8|12586.3|12584.3|5514
1639469100000|2021-12-14 08:05:00|12615.8|12613.8|12612.8|12610.8|12621.3|12619.3|12609.8|12607.8|460
1639469400000|2021-12-14 08:10:00|12611.3|12609.3|12607.3|12605.3|12615.8|12613.8|12602.3|12600.3|633
1639469700000|2021-12-14 08:15:00|12606.8|12604.8|12582.3|12580.3|12606.8|12604.8|12581.3|12579.3|608
1639470000000|2021-12-14 08:20:00|12581.8|12579.8|12581.8|12579.8|12590.3|12588.3|12580.3|12578.3|997
1639470300000|2021-12-14 08:25:00|12581.3|12579.3|12572.3|12570.3|12581.3|12579.3|12566.8|12564.8|540
1639470600000|2021-12-14 08:30:00|12572.8|12570.8|12570.8|12568.8|12579.3|12577.3|12570.3|12568.3|323
1639470900000|2021-12-14 08:35:00|12570.3|12568.3|12577.8|12575.8|12578.8|12576.8|12569.8|12567.8|357
1639471200000|2021-12-14 08:40:00|12577.2|12575.2|12587.2|12585.2|12588.2|12586.2|12572.7|12570.7|381
1639471500000|2021-12-14 08:45:00|12586.7|12584.7|12577.2|12575.2|12592.2|12590.2|12577.2|12575.2|289
1639471800000|2021-12-14 08:50:00|12577.7|12575.7|12578.2|12576.2|12582.7|12580.7|12572.7|12570.7|1793
1639472100000|2021-12-14 08:55:00|12577.7|12575.7|12562.2|12560.2|12578.2|12576.2|12561.2|12559.2|507
1639472400000|2021-12-14 09:00:00|12562.7|12560.7|12571.7|12569.7|12572.7|12570.7|12561.2|12559.2|1576
1639472700000|2021-12-14 09:05:00|12572.2|12570.2|12575.7|12573.7|12581.7|12579.7|12569.7|12567.7|893
1639473000000|2021-12-14 09:10:00|12576.2|12574.2|12563.7|12561.7|12577.7|12575.7|12562.2|12560.2|241
1639473300000|2021-12-14 09:15:00|12564.2|12562.2|12571.7|12569.7|12573.7|12571.7|12561.7|12559.7|297
1639473600000|2021-12-14 09:20:00|12572.2|12570.2|12570.2|12568.2|12575.2|12573.2|12569.2|12567.2|869
1639473900000|2021-12-14 09:25:00|12569.7|12567.7|12575.7|12573.7|12581.7|12579.7|12569.7|12567.7|311
1639474200000|2021-12-14 09:30:00|12574.7|12572.7|12583.7|12581.7|12584.7|12582.7|12574.7|12572.7|1250
1639474500000|2021-12-14 09:35:00|12584.2|12582.2|12563.7|12561.7|12584.2|12582.2|12563.2|12561.2|430
1639474800000|2021-12-14 09:40:00|12563.2|12561.2|12564.2|12562.2|12574.2|12572.2|12558.2|12556.2|499
1639475100000|2021-12-14 09:45:00|12563.7|12561.7|12568.2|12566.2|12573.7|12571.7|12562.7|12560.7|2640
1639475400000|2021-12-14 09:50:00|12568.7|12566.7|12554.7|12552.7|12570.7|12568.7|12553.7|12551.7|476
1639475700000|2021-12-14 09:55:00|12555.2|12553.2|12554.2|12552.2|12558.2|12556.2|12548.7|12546.7|1278
1639476000000|2021-12-14 10:00:00|12554.7|12552.7|12546.2|12544.2|12555.2|12553.2|12545.2|12543.2|486
1639476300000|2021-12-14 10:05:00|12545.7|12543.7|12550.2|12548.2|12551.7|12549.7|12539.7|12537.7|2943
1639476600000|2021-12-14 10:10:00|12549.2|12547.2|12547.7|12545.7|12549.7|12547.7|12539.2|12537.2|703
1639476900000|2021-12-14 10:15:00|12546.2|12544.2|12542.7|12540.7|12550.2|12548.2|12540.2|12538.2|792
1639477200000|2021-12-14 10:20:00|12543.2|12541.2|12551.7|12549.7|12552.7|12550.7|12542.7|12540.7|588
1639477500000|2021-12-14 10:25:00|12552.2|12550.2|12553.7|12551.7|12557.7|12555.7|12551.7|12549.7|8540
1639477800000|2021-12-14 10:30:00|12554.2|12552.2|12557.2|12555.2|12560.7|12558.7|12553.7|12551.7|376
1639478100000|2021-12-14 10:35:00|12556.7|12554.7|12554.7|12552.7|12558.7|12556.7|12550.7|12548.7|252
1639478400000|2021-12-14 10:40:00|12553.7|12551.7|12550.7|12548.7|12559.7|12557.7|12549.7|12547.7|190
1639478700000|2021-12-14 10:45:00|12551.2|12549.2|12545.7|12543.7|12554.7|12552.7|12543.7|12541.7|169
1639479000000|2021-12-14 10:50:00|12545.2|12543.2|12542.7|12540.7|12546.7|12544.7|12538.7|12536.7|2201
1639479300000|2021-12-14 10:55:00|12542.2|12540.2|12553.7|12551.7|12554.7|12552.7|12541.7|12539.7|439
1639479600000|2021-12-14 11:00:00|12551.2|12549.2|12553.2|12551.2|12555.2|12553.2|12550.2|12548.2|354
1639479900000|2021-12-14 11:05:00|12554.7|12552.7|12551.7|12549.7|12556.2|12554.2|12548.7|12546.7|1457
1639480200000|2021-12-14 11:10:00|12552.2|12550.2|12550.7|12548.7|12556.2|12554.2|12548.7|12546.7|125
1639480500000|2021-12-14 11:15:00|12550.2|12548.2|12556.2|12554.2|12557.2|12555.2|12549.7|12547.7|199
1639480800000|2021-12-14 11:20:00|12555.7|12553.7|12559.7|12557.7|12560.7|12558.7|12552.7|12550.7|162
1639481100000|2021-12-14 11:25:00|12560.2|12558.2|12558.7|12556.7|12560.2|12558.2|12549.7|12547.7|536
1639481400000|2021-12-14 11:30:00|12558.2|12556.2|12558.7|12556.7|12566.2|12564.2|12556.7|12554.7|1661
1639481700000|2021-12-14 11:35:00|12559.2|12557.2|12559.2|12557.2|12563.2|12561.2|12557.7|12555.7|220
1639482000000|2021-12-14 11:40:00|12558.7|12556.7|12557.2|12555.2|12558.7|12556.7|12551.7|12549.7|812
1639482300000|2021-12-14 11:45:00|12556.7|12554.7|12552.2|12550.2|12561.7|12559.7|12549.2|12547.2|179
1639482600000|2021-12-14 11:50:00|12551.7|12549.7|12561.2|12559.2|12561.7|12559.7|12549.7|12547.7|265
1639482900000|2021-12-14 11:55:00|12559.7|12557.7|12557.7|12555.7|12561.2|12559.2|12555.7|12553.7|257
1639483200000|2021-12-14 12:00:00|12558.7|12556.7|12562.7|12560.7|12564.2|12562.2|12553.7|12551.7|142
1639483500000|2021-12-14 12:05:00|12563.2|12561.2|12565.2|12563.2|12565.2|12563.2|12557.7|12555.7|158
1639483800000|2021-12-14 12:10:00|12564.7|12562.7|12567.2|12565.2|12569.2|12567.2|12564.2|12562.2|180
1639484100000|2021-12-14 12:15:00|12566.7|12564.7|12568.2|12566.2|12571.2|12569.2|12565.2|12563.2|2469
1639484400000|2021-12-14 12:20:00|12567.7|12565.7|12571.2|12569.2|12571.7|12569.7|12565.7|12563.7|221
1639484700000|2021-12-14 12:25:00|12570.7|12568.7|12563.2|12561.2|12571.2|12569.2|12563.2|12561.2|297
1639485000000|2021-12-14 12:30:00|12563.7|12561.7|12558.2|12556.2|12563.7|12561.7|12557.2|12555.2|221
1639485300000|2021-12-14 12:35:00|12558.7|12556.7|12555.2|12553.2|12559.2|12557.2|12551.2|12549.2|138
1639485600000|2021-12-14 12:40:00|12554.5|12552.5|12554|12552|12558|12556|12551.5|12549.5|1094
1639485900000|2021-12-14 12:45:00|12554.5|12552.5|12552.5|12550.5|12555.5|12553.5|12550.5|12548.5|143
1639486200000|2021-12-14 12:50:00|12552|12550|12555|12553|12557.5|12555.5|12550.5|12548.5|145
1639486500000|2021-12-14 12:55:00|12554.5|12552.5|12554|12552|12557|12555|12553.5|12551.5|684
1639486800000|2021-12-14 13:00:00|12554.5|12552.5|12551|12549|12558.5|12556.5|12550|12548|133
1639487100000|2021-12-14 13:05:00|12551.5|12549.5|12558|12556|12560.5|12558.5|12549.5|12547.5|308
1639487400000|2021-12-14 13:10:00|12558.5|12556.5|12557|12555|12561.5|12559.5|12556.5|12554.5|193
1639487700000|2021-12-14 13:15:00|12556.5|12554.5|12553|12551|12558.5|12556.5|12552.5|12550.5|200
1639488000000|2021-12-14 13:20:00|12553.5|12551.5|12544.5|12542.5|12553.5|12551.5|12542|12540|162
1639488300000|2021-12-14 13:25:00|12544|12542|12543|12541|12549|12547|12541.5|12539.5|504
1639488600000|2021-12-14 13:30:00|12542|12540|12522|12520|12542|12540|12518|12516|827
1639488900000|2021-12-14 13:35:00|12520.5|12518.5|12522|12520|12528|12526|12520|12518|317
1639489200000|2021-12-14 13:40:00|12521.5|12519.5|12507.5|12505.5|12523.5|12521.5|12506.5|12504.5|327
1639489500000|2021-12-14 13:45:00|12507|12505|12504|12502|12512.5|12510.5|12504|12502|1224
1639489800000|2021-12-14 13:50:00|12503.5|12501.5|12508|12506|12510.5|12508.5|12499.5|12497.5|364
1639490100000|2021-12-14 13:55:00|12507.5|12505.5|12508.5|12506.5|12516|12514|12507|12505|328
1639490400000|2021-12-14 14:00:00|12508|12506|12510.5|12508.5|12511|12509|12503.5|12501.5|242
1639490700000|2021-12-14 14:05:00|12510|12508|12497|12495|12512.5|12510.5|12495.5|12493.5|241
1639491000000|2021-12-14 14:10:00|12496.5|12494.5|12494.5|12492.5|12498|12496|12485|12483|528
1639491300000|2021-12-14 14:15:00|12495|12493|12488.5|12486.5|12495|12493|12487.5|12485.5|407
1639491600000|2021-12-14 14:20:00|12488|12486|12479|12477|12490.5|12488.5|12477|12475|2346
1639491900000|2021-12-14 14:25:00|12479.5|12477.5|12474.5|12472.5|12487|12485|12474.5|12472.5|194
1639492200000|2021-12-14 14:30:00|12473.5|12471.5|12478.5|12476.5|12481.5|12479.5|12467|12465|892
1639492500000|2021-12-14 14:35:00|12479|12477|12479.5|12477.5|12486|12484|12468.5|12466.5|792
1639492800000|2021-12-14 14:40:00|12481|12479|12504|12502|12504|12502|12479|12477|985
1639493100000|2021-12-14 14:45:00|12505.5|12503.5|12506|12504|12512|12510|12497|12495|562
1639493400000|2021-12-14 14:50:00|12509|12507|12494|12492|12511.5|12509.5|12493|12491|2261
1639493700000|2021-12-14 14:55:00|12494.5|12492.5|12489.5|12487.5|12508.5|12506.5|12489|12487|1635
1639494000000|2021-12-14 15:00:00|12488.5|12486.5|12482.5|12480.5|12500.5|12498.5|12481|12479|352
1639494300000|2021-12-14 15:05:00|12482|12480|12482.5|12480.5|12490.5|12488.5|12479|12477|265
1639494600000|2021-12-14 15:10:00|12482.7|12480.7|12465.7|12463.7|12482.7|12480.7|12462.7|12460.7|469
1639494900000|2021-12-14 15:15:00|12465.2|12463.2|12471.7|12469.7|12474.2|12472.2|12459.2|12457.2|506
1639495200000|2021-12-14 15:20:00|12471.2|12469.2|12479.7|12477.7|12481.2|12479.2|12470.2|12468.2|612
1639495500000|2021-12-14 15:25:00|12480.2|12478.2|12484.2|12482.2|12493.7|12491.7|12479.2|12477.2|1545
1639495800000|2021-12-14 15:30:00|12481.2|12479.2|12480.2|12478.2|12487.7|12485.7|12477.2|12475.2|3019
1639496100000|2021-12-14 15:35:00|12479.7|12477.7|12465.2|12463.2|12480.2|12478.2|12465.2|12463.2|287
1639496400000|2021-12-14 15:40:00|12466.2|12464.2|12456.7|12454.7|12469.2|12467.2|12452.2|12450.2|537
1639496700000|2021-12-14 15:45:00|12457.2|12455.2|12433.2|12431.2|12458.2|12456.2|12432.2|12430.2|9637
1639497000000|2021-12-14 15:50:00|12433.7|12431.7|12428.2|12426.2|12435.7|12433.7|12427.2|12425.2|814
1639497300000|2021-12-14 15:55:00|12428.7|12426.7|12428.2|12426.2|12429.2|12427.2|12421.2|12419.2|2531
1639497600000|2021-12-14 16:00:00|12427.2|12425.2|12433.2|12431.2|12434.2|12432.2|12422.7|12420.7|471
1639497900000|2021-12-14 16:05:00|12433.7|12431.7|12435.2|12433.2|12438.2|12436.2|12429.7|12427.7|396
1639498200000|2021-12-14 16:10:00|12434.7|12432.7|12424.2|12422.2|12440.2|12438.2|12424.2|12422.2|419
1639498500000|2021-12-14 16:15:00|12424.7|12422.7|12429.2|12427.2|12438.2|12436.2|12424.7|12422.7|951
1639498800000|2021-12-14 16:20:00|12430.2|12428.2|12430.2|12428.2|12437.2|12435.2|12424.2|12422.2|1844
1639499100000|2021-12-14 16:25:00|12429.7|12427.7|12416.2|12414.2|12432.2|12430.2|12414.2|12412.2|5083
1639499400000|2021-12-14 16:30:00|12414.7|12412.7|12407.7|12405.7|12420.7|12418.7|12407.2|12405.2|4367
1639499700000|2021-12-14 16:35:00|12407.2|12405.2|12403.2|12401.2|12410.2|12408.2|12402.7|12400.7|3974
1639500000000|2021-12-14 16:40:00|12402.7|12400.7|12403.7|12401.7|12412.7|12410.7|12402.2|12400.2|712
1639500300000|2021-12-14 16:45:00|12403.2|12401.2|12399.2|12397.2|12404.7|12402.7|12397.2|12395.2|2866
1639500600000|2021-12-14 16:50:00|12399.7|12397.7|12401.2|12399.2|12404.7|12402.7|12397.2|12395.2|309
1639500900000|2021-12-14 16:55:00|12400.7|12398.7|12397.2|12395.2|12404.7|12402.7|12394.7|12392.7|75
1639501200000|2021-12-14 17:00:00|12397.7|12395.7|12395.7|12393.7|12400.7|12398.7|12394.7|12392.7|87
1639501500000|2021-12-14 17:05:00|12396.2|12394.2|12395.2|12393.2|12399.7|12397.7|12393.2|12391.2|60
1639501800000|2021-12-14 17:10:00|12395.7|12393.7|12398.7|12396.7|12400.2|12398.2|12394.2|12392.2|142
1639502100000|2021-12-14 17:15:00|12398.2|12396.2|12397.7|12395.7|12399.7|12397.7|12393.2|12391.2|30
1639502400000|2021-12-14 17:20:00|12398.2|12396.2|12396.2|12394.2|12400.7|12398.7|12395.7|12393.7|3173
1639502700000|2021-12-14 17:25:00|12396.7|12394.7|12401.2|12399.2|12402.7|12400.7|12395.7|12393.7|33
1639503000000|2021-12-14 17:30:00|12400.7|12398.7|12401.7|12399.7|12402.7|12400.7|12397.7|12395.7|23
1639503300000|2021-12-14 17:35:00|12401.2|12399.2|12396.2|12394.2|12403.2|12401.2|12395.2|12393.2|30
1639503600000|2021-12-14 17:40:00|12396.7|12394.7|12394.7|12392.7|12397.7|12395.7|12394.7|12392.7|915
1639503900000|2021-12-14 17:45:00|12394.2|12392.2|12393.7|12391.7|12397.7|12395.7|12391.2|12389.2|45
1639504200000|2021-12-14 17:50:00|12394.2|12392.2|12396.2|12394.2|12396.7|12394.7|12393.2|12391.2|29
1639504500000|2021-12-14 17:55:00|12395.7|12393.7|12392.7|12390.7|12396.2|12394.2|12392.2|12390.2|32
1639504800000|2021-12-14 18:00:00|12392.2|12390.2|12398.2|12396.2|12399.2|12397.2|12391.2|12389.2|35
1639505100000|2021-12-14 18:05:00|12398.7|12396.7|12405.2|12403.2|12405.7|12403.7|12398.2|12396.2|29
1639505400000|2021-12-14 18:10:00|12405.7|12403.7|12405.7|12403.7|12411.2|12409.2|12404.7|12402.7|90
1639505700000|2021-12-14 18:15:00|12405.2|12403.2|12400.7|12398.7|12407.7|12405.7|12400.2|12398.2|1499
1639506000000|2021-12-14 18:20:00|12401.7|12399.7|12403.7|12401.7|12404.7|12402.7|12401.7|12399.7|14
1639506300000|2021-12-14 18:25:00|12403.2|12401.2|12409.2|12407.2|12410.7|12408.7|12401.2|12399.2|5
1639506600000|2021-12-14 18:30:00|12408.7|12406.7|12407.7|12405.7|12410.2|12408.2|12406.7|12404.7|19
1639506900000|2021-12-14 18:35:00|12408.2|12406.2|12408.7|12406.7|12411.2|12409.2|12407.2|12405.2|13
1639507200000|2021-12-14 18:40:00|12409.2|12407.2|12406.7|12404.7|12409.2|12407.2|12405.2|12403.2|9
1639507500000|2021-12-14 18:45:00|12407.2|12405.2|12408.2|12406.2|12411.2|12409.2|12406.7|12404.7|54
1639507800000|2021-12-14 18:50:00|12408.7|12406.7|12407.2|12405.2|12408.7|12406.7|12405.7|12403.7|7
1639508100000|2021-12-14 18:55:00|12406.7|12404.7|12406.7|12404.7|12408.7|12406.7|12403.2|12401.2|109
1639508400000|2021-12-14 19:00:00|12406.2|12404.2|12415.2|12413.2|12416.7|12414.7|12406.2|12404.2|30
1639508700000|2021-12-14 19:05:00|12416.7|12414.7|12426.2|12424.2|12427.2|12425.2|12415.2|12413.2|58
1639509000000|2021-12-14 19:10:00|12425.7|12423.7|12426.2|12424.2|12430.2|12428.2|12424.7|12422.7|55
1639509300000|2021-12-14 19:15:00|12426.7|12424.7|12426.7|12424.7|12429.2|12427.2|12426.2|12424.2|33
1639509600000|2021-12-14 19:20:00|12427.2|12425.2|12432.2|12430.2|12432.2|12430.2|12424.2|12422.2|33
1639509900000|2021-12-14 19:25:00|12431.2|12429.2|12427.7|12425.7|12433.7|12431.7|12427.2|12425.2|37
1639510200000|2021-12-14 19:30:00|12427.2|12425.2|12434.7|12432.7|12435.2|12433.2|12426.2|12424.2|19
1639510500000|2021-12-14 19:35:00|12434.2|12432.2|12434.2|12432.2|12434.7|12432.7|12429.2|12427.2|32
1639510800000|2021-12-14 19:40:00|12434.7|12432.7|12437.2|12435.2|12439.7|12437.7|12433.2|12431.2|83
1639511100000|2021-12-14 19:45:00|12436.7|12434.7|12436.2|12434.2|12442.7|12440.7|12435.2|12433.2|51
1639511400000|2021-12-14 19:50:00|12435.2|12433.2|12438.7|12436.7|12439.7|12437.7|12435.2|12433.2|1185
1639511700000|2021-12-14 19:55:00|12439.2|12437.2|12440.7|12438.7|12441.7|12439.7|12436.7|12434.7|22
1639512000000|2021-12-14 20:00:00|12440.2|12438.2|12448.2|12446.2|12449.2|12447.2|12436.7|12434.7|87
1639512300000|2021-12-14 20:05:00|12447.7|12445.7|12445.2|12443.2|12447.7|12445.7|12440.7|12438.7|89
1639512600000|2021-12-14 20:10:00|12444.7|12442.7|12436.7|12434.7|12445.7|12443.7|12434.7|12432.7|53
1639512900000|2021-12-14 20:15:00|12436.2|12434.2|12441.2|12439.2|12441.7|12439.7|12434.7|12432.7|14
1639513200000|2021-12-14 20:20:00|12441.7|12439.7|12440.7|12438.7|12442.2|12440.2|12436.7|12434.7|18
1639513500000|2021-12-14 20:25:00|12441.2|12439.2|12442.7|12440.7|12444.7|12442.7|12437.7|12435.7|9
1639513800000|2021-12-14 20:30:00|12442.2|12440.2|12444.2|12442.2|12446.2|12444.2|12440.2|12438.2|54
1639514100000|2021-12-14 20:35:00|12443.7|12441.7|12441.7|12439.7|12447.7|12445.7|12440.2|12438.2|29
1639514400000|2021-12-14 20:40:00|12441.2|12439.2|12424.7|12422.7|12441.2|12439.2|12424.2|12422.2|19
1639514700000|2021-12-14 20:45:00|12424.2|12422.2|12424.7|12422.7|12429.2|12427.2|12421.7|12419.7|24
1639515000000|2021-12-14 20:50:00|12424.2|12422.2|12413.2|12411.2|12426.7|12424.7|12412.2|12410.2|142
1639515300000|2021-12-14 20:55:00|12413.7|12411.7|12436.9|12430.9|12437.3|12431.7|12412.2|12410.2|81
1639515600000|2021-12-14 21:00:00|12436.8|12430.8|12433.6|12427.6|12437.8|12431.8|12430.3|12424.3|0
1639515900000|2021-12-14 21:05:00|12433.4|12427.4|12436|12430|12436.4|12430.4|12432.5|12426.5|0
1639516200000|2021-12-14 21:10:00|12435.9|12429.9|12430.3|12424.3|12436.4|12430.4|12429|12423|0
1639516500000|2021-12-14 21:15:00|12430.7|12424.7|12431.9|12425.9|12431.9|12425.9|12429.5|12423.5|0
1639516800000|2021-12-14 21:20:00|12431.8|12425.8|12433.6|12427.6|12433.6|12427.6|12430.7|12424.7|0
1639517100000|2021-12-14 21:25:00|12433.9|12427.9|12432.8|12426.8|12433.9|12427.9|12432.3|12426.3|0
1639517400000|2021-12-14 21:30:00|12433.2|12427.2|12434|12428|12436.1|12430.1|12433.2|12427.2|0
1639517700000|2021-12-14 21:35:00|12434.2|12428.2|12435.4|12429.4|12435.7|12429.7|12434.2|12428.2|0
1639518000000|2021-12-14 21:40:00|12435.5|12429.5|12436.5|12430.5|12436.9|12430.9|12435.5|12429.5|0
1639518300000|2021-12-14 21:45:00|12436.6|12430.6|12437.3|12431.3|12437.3|12431.3|12434.5|12428.5|0
1639518600000|2021-12-14 21:50:00|12437.4|12431.4|12437.8|12431.8|12438.1|12432.1|12437.4|12431.4|0
1639518900000|2021-12-14 21:55:00|12437.9|12431.9|12437|12431|12438.1|12432.1|12437|12431|0
1639519200000|2021-12-14 22:00:00|12436.9|12430.9|12436.9|12430.9|12437.3|12431.3|12436.4|12430.4|0
1639519500000|2021-12-14 22:05:00|12436.8|12430.8|12436.1|12430.1|12436.8|12430.8|12436|12430|0
1639519800000|2021-12-14 22:10:00|12436.5|12430.5|12436.7|12430.7|12436.7|12430.7|12436.5|12430.5|0
1639520100000|2021-12-14 22:15:00|12436.8|12430.8|12436.5|12430.5|12436.8|12430.8|12436.3|12430.3|0
1639520400000|2021-12-14 22:20:00|12436.4|12430.4|12436.4|12430.4|12436.7|12430.7|12436.4|12430.4|0
1639520700000|2021-12-14 22:25:00|12436.1|12430.1|12436.3|12430.3|12436.4|12430.4|12436.1|12430.1|0
1639521000000|2021-12-14 22:30:00|12436.4|12430.4|12436.4|12430.4|12436.4|12430.4|12436.1|12430.1|0
1639521300000|2021-12-14 22:35:00|12436.8|12430.8|12436|12430|12436.8|12430.8|12435.7|12429.7|0
1639521600000|2021-12-14 22:40:00|12435.9|12429.9|12435.7|12429.7|12435.9|12429.9|12435.7|12429.7|0
1639521900000|2021-12-14 22:45:00|12435.9|12429.9|12436|12430|12436.1|12430.1|12435.9|12429.9|0
1639522200000|2021-12-14 22:50:00|12436.1|12430.1|12436.4|12430.4|12436.4|12430.4|12436.1|12430.1|0
1639522500000|2021-12-14 22:55:00|12436.6|12430.6|12436.5|12430.5|12437|12431|12436.5|12430.5|0
1639522800000|2021-12-14 23:00:00|12436.4|12430.4|12438.1|12432.1|12438.6|12432.6|12435.4|12429.4|0
1639523100000|2021-12-14 23:05:00|12438.2|12432.2|12438.1|12432.1|12438.6|12432.6|12437.3|12431.3|0
1639523400000|2021-12-14 23:10:00|12438.3|12432.3|12441.7|12435.7|12441.7|12435.7|12438.1|12432.1|0
1639523700000|2021-12-14 23:15:00|12441.4|12435.4|12438.1|12432.1|12441.7|12435.7|12438.1|12432.1|0
1639524000000|2021-12-14 23:20:00|12438.2|12432.2|12433.7|12427.7|12440.2|12434.2|12433.7|12427.7|0
1639524300000|2021-12-14 23:25:00|12434|12428|12430.8|12424.8|12435.3|12429.3|12430.8|12424.8|0
1639524600000|2021-12-14 23:30:00|12431|12425|12433.2|12427.2|12433.2|12427.2|12429.1|12423.1|0
1639524900000|2021-12-14 23:35:00|12433.1|12427.1|12431.2|12425.2|12433.7|12427.7|12430.4|12424.4|0
1639525200000|2021-12-14 23:40:00|12431.6|12425.6|12434|12428|12434.5|12428.5|12430.4|12424.4|0
1639525500000|2021-12-14 23:45:00|12433.9|12427.9|12434.5|12428.5|12434.5|12428.5|12432.8|12426.8|0
1639525800000|2021-12-14 23:50:00|12434.4|12428.4|12435.9|12429.9|12436.5|12430.5|12433.4|12427.4|0
1639526100000|2021-12-14 23:55:00|12435.7|12429.7|12434|12428|12436.5|12430.5|12434|12428|0
1639526400000|2021-12-15 00:00:00|12434.1|12428.1|12438.1|12432.1|12438.1|12432.1|12433.2|12427.2|0
1639526700000|2021-12-15 00:05:00|12438.2|12432.2|12439.6|12433.6|12441.4|12435.4|12437.8|12431.8|0
1639527000000|2021-12-15 00:10:00|12439.7|12433.7|12438|12432|12440.1|12434.1|12437.5|12431.5|0
1639527300000|2021-12-15 00:15:00|12437.9|12431.9|12443.5|12437.5|12446.2|12440.2|12437.5|12431.5|0
1639527600000|2021-12-15 00:20:00|12443.3|12437.3|12441.9|12435.9|12443.7|12437.7|12438.3|12432.3|0
1639527900000|2021-12-15 00:25:00|12442.3|12436.3|12444.9|12438.9|12445.3|12439.3|12441.9|12435.9|0
1639528200000|2021-12-15 00:30:00|12444.8|12438.8|12443|12437|12446.2|12440.2|12441.9|12435.9|0
1639528500000|2021-12-15 00:35:00|12443.3|12437.3|12442.2|12436.2|12443.8|12437.8|12442|12436|0
1639528800000|2021-12-15 00:40:00|12442|12436|12437.8|12431.8|12443|12437|12437.7|12431.7|0
1639529100000|2021-12-15 00:45:00|12438.2|12432.2|12435.3|12429.3|12438.7|12432.7|12435.3|12429.3|0
1639529400000|2021-12-15 00:50:00|12435.1|12429.1|12436.2|12430.2|12438.8|12432.8|12434.4|12428.4|0
1639529700000|2021-12-15 00:55:00|12436.6|12430.6|12437.9|12431.9|12438.4|12432.4|12434.5|12428.5|0
1639530000000|2021-12-15 01:00:00|12437.8|12431.8|12432.8|12426.8|12439.5|12433.5|12429.4|12423.4|0
1639530300000|2021-12-15 01:05:00|12432.4|12426.4|12429.4|12423.4|12432.4|12426.4|12428.5|12422.5|0
1639530600000|2021-12-15 01:10:00|12429.2|12423.2|12424.6|12418.6|12430.2|12424.2|12424.6|12418.6|0
1639530900000|2021-12-15 01:15:00|12424.8|12418.8|12422.2|12416.2|12425.1|12419.1|12417.8|12411.8|0
1639531200000|2021-12-15 01:20:00|12422|12416|12424|12418|12425.8|12419.8|12421.3|12415.3|0
1639531500000|2021-12-15 01:25:00|12423.8|12417.8|12416.7|12410.7|12424.9|12418.9|12416.2|12410.2|0
1639531800000|2021-12-15 01:30:00|12416.5|12410.5|12415.5|12409.5|12419.8|12413.8|12414.9|12408.9|0
1639532100000|2021-12-15 01:35:00|12415.7|12409.7|12422.9|12416.9|12422.9|12416.9|12413.7|12407.7|0
1639532400000|2021-12-15 01:40:00|12423.3|12417.3|12425.4|12419.4|12427.6|12421.6|12422.9|12416.9|0
1639532700000|2021-12-15 01:45:00|12424.1|12418.1|12425|12419|12428.1|12422.1|12423.7|12417.7|0
1639533000000|2021-12-15 01:50:00|12425.2|12419.2|12424.8|12418.8|12428.6|12422.6|12422.9|12416.9|0
1639533300000|2021-12-15 01:55:00|12424.7|12418.7|12430.8|12424.8|12431.3|12425.3|12424.7|12418.7|0
1639533600000|2021-12-15 02:00:00|12430.6|12424.6|12429.2|12423.2|12433.1|12427.1|12428.2|12422.2|0
1639533900000|2021-12-15 02:05:00|12428.7|12422.7|12426.6|12420.6|12430.9|12424.9|12426.6|12420.6|0
1639534200000|2021-12-15 02:10:00|12426.5|12420.5|12427.5|12421.5|12428.3|12422.3|12425.2|12419.2|0
1639534500000|2021-12-15 02:15:00|12427.7|12421.7|12423.3|12417.3|12429.6|12423.6|12422.4|12416.4|0
1639534800000|2021-12-15 02:20:00|12423.1|12417.1|12424.8|12418.8|12424.8|12418.8|12422|12416|0
1639535100000|2021-12-15 02:25:00|12424.7|12418.7|12421.2|12415.2|12424.7|12418.7|12420.3|12414.3|0
1639535400000|2021-12-15 02:30:00|12421.3|12415.3|12425.9|12419.9|12426.3|12420.3|12419.6|12413.6|0
1639535700000|2021-12-15 02:35:00|12425.8|12419.8|12427|12421|12427.8|12421.8|12425|12419|0
1639536000000|2021-12-15 02:40:00|12426.8|12420.8|12426|12420|12427.4|12421.4|12425.1|12419.1|0
1639536300000|2021-12-15 02:45:00|12426.1|12420.1|12426.1|12420.1|12427|12421|12425.1|12419.1|0
1639536600000|2021-12-15 02:50:00|12426.3|12420.3|12427|12421|12428.8|12422.8|12426.1|12420.1|0
1639536900000|2021-12-15 02:55:00|12426.8|12420.8|12427.1|12421.1|12428|12422|12425.3|12419.3|0
1639537200000|2021-12-15 03:00:00|12427.2|12421.2|12427.2|12421.2|12428.9|12422.9|12427|12421|0
1639537500000|2021-12-15 03:05:00|12427.1|12421.1|12427.2|12421.2|12428|12422|12426.3|12420.3|0
1639537800000|2021-12-15 03:10:00|12427.1|12421.1|12429.8|12423.8|12430.7|12424.7|12427.1|12421.1|0
1639538100000|2021-12-15 03:15:00|12430|12424|12426.4|12420.4|12430.2|12424.2|12425.4|12419.4|0
1639538400000|2021-12-15 03:20:00|12426.8|12420.8|12427.3|12421.3|12428.1|12422.1|12426.7|12420.7|0
1639538700000|2021-12-15 03:25:00|12427.2|12421.2|12425.8|12419.8|12427.2|12421.2|12425.5|12419.5|0
1639539000000|2021-12-15 03:30:00|12425.7|12419.7|12425.5|12419.5|12427.2|12421.2|12425.5|12419.5|0
1639539300000|2021-12-15 03:35:00|12425.7|12419.7|12427.3|12421.3|12427.7|12421.7|12425.7|12419.7|0
1639539600000|2021-12-15 03:40:00|12427.2|12421.2|12427.3|12421.3|12428.1|12422.1|12427.2|12421.2|0
1639539900000|2021-12-15 03:45:00|12427.4|12421.4|12430.3|12424.3|12430.8|12424.8|12427.4|12421.4|0
1639540200000|2021-12-15 03:50:00|12430|12424|12430.4|12424.4|12430.9|12424.9|12430|12424|0
1639540500000|2021-12-15 03:55:00|12430.6|12424.6|12430.8|12424.8|12430.9|12424.9|12429.9|12423.9|0
1639540800000|2021-12-15 04:00:00|12430.9|12424.9|12430|12424|12430.9|12424.9|12430|12424|0
1639541100000|2021-12-15 04:05:00|12429.6|12423.6|12429.2|12423.2|12430|12424|12428.3|12422.3|0
1639541400000|2021-12-15 04:10:00|12429.1|12423.1|12428.3|12422.3|12429.2|12423.2|12427.8|12421.8|0
1639541700000|2021-12-15 04:15:00|12427.9|12421.9|12428.8|12422.8|12429.3|12423.3|12427.4|12421.4|0
1639542000000|2021-12-15 04:20:00|12428.6|12422.6|12427.5|12421.5|12428.6|12422.6|12427|12421|0
1639542300000|2021-12-15 04:25:00|12427.4|12421.4|12426|12420|12427.5|12421.5|12426|12420|0
1639542600000|2021-12-15 04:30:00|12426.2|12420.2|12427.5|12421.5|12427.5|12421.5|12426.2|12420.2|0
1639542900000|2021-12-15 04:35:00|12427.6|12421.6|12427.5|12421.5|12428.4|12422.4|12426.7|12420.7|0
1639543200000|2021-12-15 04:40:00|12427.6|12421.6|12426.7|12420.7|12428.4|12422.4|12426.7|12420.7|0
1639543500000|2021-12-15 04:45:00|12426.6|12420.6|12426.7|12420.7|12426.7|12420.7|12425.8|12419.8|0
1639543800000|2021-12-15 04:50:00|12426.2|12420.2|12425.8|12419.8|12426.3|12420.3|12425|12419|0
1639544100000|2021-12-15 04:55:00|12425.9|12419.9|12425.8|12419.8|12425.9|12419.9|12424.9|12418.9|0
1639544400000|2021-12-15 05:00:00|12425.4|12419.4|12426.7|12420.7|12426.7|12420.7|12424.9|12418.9|0
1639544700000|2021-12-15 05:05:00|12426.6|12420.6|12422.2|12416.2|12426.7|12420.7|12422.2|12416.2|0
1639545000000|2021-12-15 05:10:00|12421.8|12415.8|12421.3|12415.3|12422.2|12416.2|12420.3|12414.3|0
1639545300000|2021-12-15 05:15:00|12421|12415|12420.1|12414.1|12421.9|12415.9|12419.8|12413.8|0
1639545600000|2021-12-15 05:20:00|12419.9|12413.9|12420.6|12414.6|12420.6|12414.6|12418.8|12412.8|0
1639545900000|2021-12-15 05:25:00|12420.7|12414.7|12422.4|12416.4|12422.5|12416.5|12419.8|12413.8|0
1639546200000|2021-12-15 05:30:00|12422.3|12416.3|12426.8|12420.8|12426.8|12420.8|12421.5|12415.5|0
1639546500000|2021-12-15 05:35:00|12426.4|12420.4|12425.9|12419.9|12426.7|12420.7|12425|12419|0
1639546800000|2021-12-15 05:40:00|12426.2|12420.2|12424.6|12418.6|12426.8|12420.8|12424.6|12418.6|0
1639547100000|2021-12-15 05:45:00|12424.8|12418.8|12426.8|12420.8|12426.8|12420.8|12424.8|12418.8|0
1639547400000|2021-12-15 05:50:00|12426.6|12420.6|12426.8|12420.8|12427.6|12421.6|12426.3|12420.3|0
1639547700000|2021-12-15 05:55:00|12427|12421|12426.7|12420.7|12428.4|12422.4|12424.2|12418.2|0
1639548000000|2021-12-15 06:00:00|12426.9|12420.9|12432|12426|12433.2|12427.2|12426.6|12420.6|0
1639548300000|2021-12-15 06:05:00|12432.1|12426.1|12431.9|12425.9|12434.5|12428.5|12430.6|12424.6|0
1639548600000|2021-12-15 06:10:00|12432|12426|12430.2|12424.2|12432.3|12426.3|12427.9|12421.9|0
1639548900000|2021-12-15 06:15:00|12430.3|12424.3|12429.3|12423.3|12431.1|12425.1|12428.4|12422.4|0
1639549200000|2021-12-15 06:20:00|12429.1|12423.1|12425.8|12419.8|12430.2|12424.2|12425.7|12419.7|0
1639549500000|2021-12-15 06:25:00|12425.7|12419.7|12426.5|12420.5|12428.3|12422.3|12425.7|12419.7|0
1639549800000|2021-12-15 06:30:00|12426.6|12420.6|12416.8|12410.8|12427|12421|12416.8|12410.8|0
1639550100000|2021-12-15 06:35:00|12416.4|12410.4|12419|12413|12419|12413|12414.7|12408.7|0
1639550400000|2021-12-15 06:40:00|12418.9|12412.9|12415.6|12409.6|12419.2|12413.2|12415.1|12409.1|0
1639550700000|2021-12-15 06:45:00|12415.4|12409.4|12417|12411|12419|12413|12415.2|12409.2|0
1639551000000|2021-12-15 06:50:00|12416.6|12410.6|12412.4|12406.4|12417.4|12411.4|12412.4|12406.4|0
1639551300000|2021-12-15 06:55:00|12412.6|12406.6|12412|12406|12412.9|12406.9|12409.4|12403.4|0
1639551600000|2021-12-15 07:00:00|12413.7|12411.7|12394.7|12392.7|12413.7|12411.7|12389.7|12387.7|113
1639551900000|2021-12-15 07:05:00|12395.2|12393.2|12393.2|12391.2|12399.2|12397.2|12391.7|12389.7|98
1639552200000|2021-12-15 07:10:00|12392.7|12390.7|12396.2|12394.2|12396.2|12394.2|12389.2|12387.2|45
1639552500000|2021-12-15 07:15:00|12395.7|12393.7|12401.7|12399.7|12401.7|12399.7|12394.2|12392.2|36
1639552800000|2021-12-15 07:20:00|12402.2|12400.2|12407.2|12405.2|12409.7|12407.7|12402.2|12400.2|40
1639553100000|2021-12-15 07:25:00|12406.7|12404.7|12405.7|12403.7|12407.7|12405.7|12402.7|12400.7|28
1639553400000|2021-12-15 07:30:00|12406.2|12404.2|12410.2|12408.2|12410.7|12408.7|12404.2|12402.2|24
1639553700000|2021-12-15 07:35:00|12410.7|12408.7|12420.7|12418.7|12424.2|12422.2|12410.7|12408.7|53
1639554000000|2021-12-15 07:40:00|12421.2|12419.2|12426.7|12424.7|12426.7|12424.7|12420.7|12418.7|18
1639554300000|2021-12-15 07:45:00|12427.2|12425.2|12429.7|12427.7|12432.7|12430.7|12423.2|12421.2|94
1639554600000|2021-12-15 07:50:00|12428.2|12426.2|12431.2|12429.2|12433.2|12431.2|12427.7|12425.7|145
1639554900000|2021-12-15 07:55:00|12430.7|12428.7|12429.2|12427.2|12431.2|12429.2|12423.2|12421.2|77
1639555200000|2021-12-15 08:00:00|12428.7|12426.7|12439.7|12437.7|12444.7|12442.7|12428.7|12426.7|914
1639555500000|2021-12-15 08:05:00|12438.7|12436.7|12458.7|12456.7|12466.7|12464.7|12437.7|12435.7|646
1639555800000|2021-12-15 08:10:00|12459.2|12457.2|12453.7|12451.7|12464.7|12462.7|12452.2|12450.2|877
1639556100000|2021-12-15 08:15:00|12456.2|12454.2|12456.7|12454.7|12463.2|12461.2|12452.2|12450.2|452
1639556400000|2021-12-15 08:20:00|12457.7|12455.7|12460.7|12458.7|12463.7|12461.7|12454.7|12452.7|747
1639556700000|2021-12-15 08:25:00|12461.2|12459.2|12453.2|12451.2|12461.7|12459.7|12453.2|12451.2|251
1639557000000|2021-12-15 08:30:00|12453.7|12451.7|12452.2|12450.2|12458.2|12456.2|12449.2|12447.2|729
1639557300000|2021-12-15 08:35:00|12452.7|12450.7|12453.7|12451.7|12457.2|12455.2|12447.2|12445.2|206
1639557600000|2021-12-15 08:40:00|12452.9|12450.9|12458.9|12456.9|12460.9|12458.9|12452.9|12450.9|176
1639557900000|2021-12-15 08:45:00|12459.9|12457.9|12454.4|12452.4|12459.9|12457.9|12452.4|12450.4|211
1639558200000|2021-12-15 08:50:00|12454.9|12452.9|12466.9|12464.9|12467.4|12465.4|12454.9|12452.9|327
1639558500000|2021-12-15 08:55:00|12467.4|12465.4|12462.4|12460.4|12468.4|12466.4|12459.4|12457.4|327
1639558800000|2021-12-15 09:00:00|12462.9|12460.9|12467.4|12465.4|12467.4|12465.4|12459.9|12457.9|238
1639559100000|2021-12-15 09:05:00|12467.9|12465.9|12461.9|12459.9|12467.9|12465.9|12461.9|12459.9|409
1639559400000|2021-12-15 09:10:00|12462.4|12460.4|12458.9|12456.9|12466.4|12464.4|12457.9|12455.9|1658
1639559700000|2021-12-15 09:15:00|12459.4|12457.4|12459.9|12457.9|12464.9|12462.9|12456.4|12454.4|258
1639560000000|2021-12-15 09:20:00|12460.4|12458.4|12463.9|12461.9|12465.9|12463.9|12457.4|12455.4|1418
1639560300000|2021-12-15 09:25:00|12464.4|12462.4|12463.9|12461.9|12465.4|12463.4|12458.4|12456.4|237
1639560600000|2021-12-15 09:30:00|12464.4|12462.4|12469.4|12467.4|12473.9|12471.9|12461.9|12459.9|112
1639560900000|2021-12-15 09:35:00|12469.9|12467.9|12471.9|12469.9|12474.4|12472.4|12467.9|12465.9|344
1639561200000|2021-12-15 09:40:00|12472.4|12470.4|12463.9|12461.9|12472.4|12470.4|12462.4|12460.4|315
1639561500000|2021-12-15 09:45:00|12464.4|12462.4|12470.4|12468.4|12471.4|12469.4|12463.4|12461.4|275
1639561800000|2021-12-15 09:50:00|12470.9|12468.9|12473.9|12471.9|12477.4|12475.4|12470.4|12468.4|505
1639562100000|2021-12-15 09:55:00|12474.9|12472.9|12472.9|12470.9|12476.4|12474.4|12469.9|12467.9|262
1639562400000|2021-12-15 10:00:00|12473.4|12471.4|12481.9|12479.9|12486.4|12484.4|12471.4|12469.4|221
1639562700000|2021-12-15 10:05:00|12482.4|12480.4|12477.4|12475.4|12484.9|12482.9|12476.9|12474.9|218
1639563000000|2021-12-15 10:10:00|12477.9|12475.9|12478.9|12476.9|12479.9|12477.9|12473.4|12471.4|184
1639563300000|2021-12-15 10:15:00|12479.4|12477.4|12484.9|12482.9|12489.9|12487.9|12479.4|12477.4|490
1639563600000|2021-12-15 10:20:00|12485.4|12483.4|12491.4|12489.4|12491.4|12489.4|12483.4|12481.4|539
1639563900000|2021-12-15 10:25:00|12492.4|12490.4|12491.4|12489.4|12493.4|12491.4|12488.4|12486.4|545
1639564200000|2021-12-15 10:30:00|12490.9|12488.9|12494.4|12492.4|12496.9|12494.9|12488.9|12486.9|202
1639564500000|2021-12-15 10:35:00|12492.9|12490.9|12495.9|12493.9|12497.9|12495.9|12492.4|12490.4|324
1639564800000|2021-12-15 10:40:00|12496.4|12494.4|12492.4|12490.4|12496.4|12494.4|12491.4|12489.4|169
1639565100000|2021-12-15 10:45:00|12491.9|12489.9|12486.4|12484.4|12492.4|12490.4|12484.4|12482.4|90
1639565400000|2021-12-15 10:50:00|12485.9|12483.9|12478.9|12476.9|12486.4|12484.4|12478.9|12476.9|622
1639565700000|2021-12-15 10:55:00|12479.4|12477.4|12484.9|12482.9|12485.4|12483.4|12477.9|12475.9|124
1639566000000|2021-12-15 11:00:00|12485.4|12483.4|12485.9|12483.9|12488.4|12486.4|12484.9|12482.9|102
1639566300000|2021-12-15 11:05:00|12486.4|12484.4|12486.9|12484.9|12488.4|12486.4|12483.4|12481.4|93
1639566600000|2021-12-15 11:10:00|12486.4|12484.4|12486.4|12484.4|12489.4|12487.4|12485.4|12483.4|705
1639566900000|2021-12-15 11:15:00|12486.9|12484.9|12488.9|12486.9|12490.4|12488.4|12483.9|12481.9|271
1639567200000|2021-12-15 11:20:00|12488.4|12486.4|12491.4|12489.4|12491.4|12489.4|12484.4|12482.4|1189
1639567500000|2021-12-15 11:25:00|12490.9|12488.9|12503.4|12501.4|12504.9|12502.9|12490.9|12488.9|252
1639567800000|2021-12-15 11:30:00|12503.9|12501.9|12502.9|12500.9|12504.9|12502.9|12497.9|12495.9|84
1639568100000|2021-12-15 11:35:00|12502.4|12500.4|12505.4|12503.4|12505.9|12503.9|12500.9|12498.9|612
1639568400000|2021-12-15 11:40:00|12504.9|12502.9|12504.9|12502.9|12510.9|12508.9|12503.9|12501.9|2199
1639568700000|2021-12-15 11:45:00|12505.4|12503.4|12506.4|12504.4|12507.4|12505.4|12500.4|12498.4|137
1639569000000|2021-12-15 11:50:00|12505.9|12503.9|12499.4|12497.4|12505.9|12503.9|12498.9|12496.9|51
1639569300000|2021-12-15 11:55:00|12499.9|12497.9|12497.9|12495.9|12503.4|12501.4|12497.4|12495.4|79
1639569600000|2021-12-15 12:00:00|12498.4|12496.4|12495.4|12493.4|12502.9|12500.9|12495.4|12493.4|385
1639569900000|2021-12-15 12:05:00|12495.9|12493.9|12498.4|12496.4|12500.4|12498.4|12495.9|12493.9|78
1639570200000|2021-12-15 12:10:00|12497.9|12495.9|12502.9|12500.9|12504.4|12502.4|12497.9|12495.9|81
1639570500000|2021-12-15 12:15:00|12501.9|12499.9|12511.4|12509.4|12512.4|12510.4|12501.4|12499.4|298
1639570800000|2021-12-15 12:20:00|12511.9|12509.9|12501.4|12499.4|12513.4|12511.4|12501.4|12499.4|130
1639571100000|2021-12-15 12:25:00|12502.4|12500.4|12506.9|12504.9|12507.4|12505.4|12496.4|12494.4|490
1639571400000|2021-12-15 12:30:00|12507.4|12505.4|12519.9|12517.9|12519.9|12517.9|12507.4|12505.4|169
1639571700000|2021-12-15 12:35:00|12519.4|12517.4|12517.9|12515.9|12521.9|12519.9|12516.9|12514.9|123
1639572000000|2021-12-15 12:40:00|12518|12516|12513.5|12511.5|12518|12516|12513|12511|182
1639572300000|2021-12-15 12:45:00|12513|12511|12512|12510|12517|12515|12510|12508|193
1639572600000|2021-12-15 12:50:00|12512.5|12510.5|12510.5|12508.5|12512.5|12510.5|12506|12504|306
1639572900000|2021-12-15 12:55:00|12511.5|12509.5|12511|12509|12513.5|12511.5|12508|12506|260
1639573200000|2021-12-15 13:00:00|12510.5|12508.5|12512|12510|12515|12513|12509.5|12507.5|168
1639573500000|2021-12-15 13:05:00|12511.5|12509.5|12511|12509|12516|12514|12509.5|12507.5|138
1639573800000|2021-12-15 13:10:00|12511.5|12509.5|12514.5|12512.5|12516.5|12514.5|12510.5|12508.5|156
1639574100000|2021-12-15 13:15:00|12515|12513|12517.5|12515.5|12519|12517|12514|12512|1173
1639574400000|2021-12-15 13:20:00|12517|12515|12510.5|12508.5|12520.5|12518.5|12510.5|12508.5|155
1639574700000|2021-12-15 13:25:00|12511|12509|12516|12514|12517|12515|12509|12507|250
1639575000000|2021-12-15 13:30:00|12515.5|12513.5|12522.5|12520.5|12523.5|12521.5|12515|12513|155
1639575300000|2021-12-15 13:35:00|12523|12521|12521.5|12519.5|12527.5|12525.5|12519.5|12517.5|225
1639575600000|2021-12-15 13:40:00|12522|12520|12517.5|12515.5|12522.5|12520.5|12516.5|12514.5|2559
1639575900000|2021-12-15 13:45:00|12518.5|12516.5|12511.5|12509.5|12520.5|12518.5|12511|12509|390
1639576200000|2021-12-15 13:50:00|12512|12510|12508.5|12506.5|12513.5|12511.5|12508.5|12506.5|189
1639576500000|2021-12-15 13:55:00|12508|12506|12503.5|12501.5|12511|12509|12502.5|12500.5|192
1639576800000|2021-12-15 14:00:00|12503|12501|12513|12511|12515.5|12513.5|12503|12501|281
1639577100000|2021-12-15 14:05:00|12512.5|12510.5|12519.5|12517.5|12521.5|12519.5|12511|12509|2972
1639577400000|2021-12-15 14:10:00|12519|12517|12522.5|12520.5|12522.5|12520.5|12517|12515|167
1639577700000|2021-12-15 14:15:00|12523.5|12521.5|12514|12512|12523.5|12521.5|12514|12512|333
1639578000000|2021-12-15 14:20:00|12513.5|12511.5|12522.5|12520.5|12524.5|12522.5|12513.5|12511.5|372
1639578300000|2021-12-15 14:25:00|12523.5|12521.5|12521.5|12519.5|12526.5|12524.5|12516|12514|164
1639578600000|2021-12-15 14:30:00|12522.5|12520.5|12497.5|12495.5|12522.5|12520.5|12496.5|12494.5|646
1639578900000|2021-12-15 14:35:00|12499|12497|12500.5|12498.5|12505.5|12503.5|12495|12493|7721
1639579200000|2021-12-15 14:40:00|12500|12498|12500.5|12498.5|12504.5|12502.5|12496|12494|3166
1639579500000|2021-12-15 14:45:00|12501.5|12499.5|12500|12498|12504|12502|12498|12496|469
1639579800000|2021-12-15 14:50:00|12500.5|12498.5|12503.5|12501.5|12505|12503|12496.5|12494.5|677
1639580100000|2021-12-15 14:55:00|12504|12502|12492.5|12490.5|12507.5|12505.5|12489.5|12487.5|550
1639580400000|2021-12-15 15:00:00|12491|12489|12495|12493|12498|12496|12483.5|12481.5|1533
1639580700000|2021-12-15 15:05:00|12495.5|12493.5|12496|12494|12501.5|12499.5|12493|12491|260
1639581000000|2021-12-15 15:10:00|12496.9|12494.9|12500.9|12498.9|12505.9|12503.9|12495.4|12493.4|1504
1639581300000|2021-12-15 15:15:00|12500.4|12498.4|12494.9|12492.9|12502.4|12500.4|12494.4|12492.4|725
1639581600000|2021-12-15 15:20:00|12495.4|12493.4|12496.9|12494.9|12502.9|12500.9|12495.4|12493.4|285
1639581900000|2021-12-15 15:25:00|12497.4|12495.4|12500.4|12498.4|12500.4|12498.4|12494.9|12492.9|400
1639582200000|2021-12-15 15:30:00|12500.9|12498.9|12504.4|12502.4|12504.4|12502.4|12498.9|12496.9|622
1639582500000|2021-12-15 15:35:00|12503.9|12501.9|12511.4|12509.4|12512.4|12510.4|12503.9|12501.9|1441
1639582800000|2021-12-15 15:40:00|12511.9|12509.9|12516.9|12514.9|12521.4|12519.4|12511.4|12509.4|415
1639583100000|2021-12-15 15:45:00|12516.4|12514.4|12512.4|12510.4|12521.4|12519.4|12512.4|12510.4|272
1639583400000|2021-12-15 15:50:00|12512.9|12510.9|12523.9|12521.9|12524.4|12522.4|12512.4|12510.4|633
1639583700000|2021-12-15 15:55:00|12523.4|12521.4|12522.4|12520.4|12525.4|12523.4|12517.4|12515.4|308
1639584000000|2021-12-15 16:00:00|12522.9|12520.9|12527.9|12525.9|12529.9|12527.9|12520.9|12518.9|229
1639584300000|2021-12-15 16:05:00|12527.4|12525.4|12527.4|12525.4|12531.4|12529.4|12525.4|12523.4|804
1639584600000|2021-12-15 16:10:00|12527.9|12525.9|12530.9|12528.9|12532.4|12530.4|12527.4|12525.4|220
1639584900000|2021-12-15 16:15:00|12531.4|12529.4|12527.4|12525.4|12533.9|12531.9|12526.4|12524.4|289
1639585200000|2021-12-15 16:20:00|12528.4|12526.4|12535.4|12533.4|12540.4|12538.4|12524.9|12522.9|2425
1639585500000|2021-12-15 16:25:00|12535.9|12533.9|12528.4|12526.4|12536.4|12534.4|12519.9|12517.9|1713
1639585800000|2021-12-15 16:30:00|12529.4|12527.4|12533.4|12531.4|12539.4|12537.4|12526.4|12524.4|1079
1639586100000|2021-12-15 16:35:00|12533.9|12531.9|12539.9|12537.9|12542.9|12540.9|12527.9|12525.9|811
1639586400000|2021-12-15 16:40:00|12540.4|12538.4|12535.9|12533.9|12540.9|12538.9|12528.4|12526.4|227
1639586700000|2021-12-15 16:45:00|12535.4|12533.4|12542.9|12540.9|12543.9|12541.9|12533.9|12531.9|333
1639587000000|2021-12-15 16:50:00|12543.4|12541.4|12544.9|12542.9|12544.9|12542.9|12539.9|12537.9|129
1639587300000|2021-12-15 16:55:00|12545.4|12543.4|12544.9|12542.9|12546.4|12544.4|12541.9|12539.9|36
1639587600000|2021-12-15 17:00:00|12543.9|12541.9|12548.9|12546.9|12550.4|12548.4|12543.4|12541.4|37
1639587900000|2021-12-15 17:05:00|12549.4|12547.4|12550.9|12548.9|12551.4|12549.4|12544.4|12542.4|447
1639588200000|2021-12-15 17:10:00|12551.4|12549.4|12549.4|12547.4|12551.4|12549.4|12548.4|12546.4|32
1639588500000|2021-12-15 17:15:00|12549.9|12547.9|12546.9|12544.9|12552.9|12550.9|12546.4|12544.4|400
1639588800000|2021-12-15 17:20:00|12546.4|12544.4|12548.4|12546.4|12548.9|12546.9|12545.4|12543.4|24
1639589100000|2021-12-15 17:25:00|12548.9|12546.9|12559.4|12557.4|12559.9|12557.9|12548.4|12546.4|837
1639589400000|2021-12-15 17:30:00|12559.9|12557.9|12560.4|12558.4|12560.4|12558.4|12554.9|12552.9|22
1639589700000|2021-12-15 17:35:00|12559.9|12557.9|12557.9|12555.9|12562.9|12560.9|12557.4|12555.4|20
1639590000000|2021-12-15 17:40:00|12557.4|12555.4|12554.9|12552.9|12557.4|12555.4|12553.9|12551.9|3
1639590300000|2021-12-15 17:45:00|12554.4|12552.4|12556.9|12554.9|12557.9|12555.9|12551.9|12549.9|7
1639590600000|2021-12-15 17:50:00|12557.4|12555.4|12561.4|12559.4|12562.9|12560.9|12556.9|12554.9|161
1639590900000|2021-12-15 17:55:00|12560.9|12558.9|12560.4|12558.4|12565.9|12563.9|12558.4|12556.4|47
1639591200000|2021-12-15 18:00:00|12559.9|12557.9|12556.9|12554.9|12560.9|12558.9|12556.4|12554.4|12
1639591500000|2021-12-15 18:05:00|12557.4|12555.4|12562.9|12560.9|12562.9|12560.9|12554.9|12552.9|3
1639591800000|2021-12-15 18:10:00|12563.4|12561.4|12562.9|12560.9|12564.9|12562.9|12558.9|12556.9|20
1639592100000|2021-12-15 18:15:00|12563.4|12561.4|12562.9|12560.9|12563.9|12561.9|12560.4|12558.4|10
1639592400000|2021-12-15 18:20:00|12562.4|12560.4|12562.4|12560.4|12563.4|12561.4|12560.9|12558.9|8
1639592700000|2021-12-15 18:25:00|12561.9|12559.9|12565.4|12563.4|12566.4|12564.4|12561.4|12559.4|9
1639593000000|2021-12-15 18:30:00|12565.9|12563.9|12568.9|12566.9|12568.9|12566.9|12563.9|12561.9|18
1639593300000|2021-12-15 18:35:00|12569.4|12567.4|12569.4|12567.4|12570.9|12568.9|12566.9|12564.9|41
1639593600000|2021-12-15 18:40:00|12568.9|12566.9|12572.4|12570.4|12572.4|12570.4|12565.4|12563.4|15
1639593900000|2021-12-15 18:45:00|12572.9|12570.9|12567.9|12565.9|12573.4|12571.4|12566.9|12564.9|14
1639594200000|2021-12-15 18:50:00|12568.4|12566.4|12563.4|12561.4|12568.4|12566.4|12562.9|12560.9|7
1639594500000|2021-12-15 18:55:00|12563.9|12561.9|12573.9|12571.9|12575.4|12573.4|12563.4|12561.4|56
1639594800000|2021-12-15 19:00:00|12576.4|12574.4|12591.9|12589.9|12595.4|12593.4|12553.4|12551.4|71
1639595100000|2021-12-15 19:05:00|12592.4|12590.4|12609.9|12607.9|12612.4|12610.4|12592.4|12590.4|140
1639595400000|2021-12-15 19:10:00|12609.4|12607.4|12620.4|12618.4|12622.4|12620.4|12605.4|12603.4|70
1639595700000|2021-12-15 19:15:00|12620.9|12618.9|12614.9|12612.9|12620.9|12618.9|12612.9|12610.9|76
1639596000000|2021-12-15 19:20:00|12614.4|12612.4|12598.9|12596.9|12616.4|12614.4|12597.4|12595.4|62
1639596300000|2021-12-15 19:25:00|12596.9|12594.9|12588.4|12586.4|12596.9|12594.9|12580.4|12578.4|66
1639596600000|2021-12-15 19:30:00|12588.9|12586.9|12586.9|12584.9|12595.9|12593.9|12585.4|12583.4|79
1639596900000|2021-12-15 19:35:00|12589.4|12587.4|12605.4|12603.4|12608.4|12606.4|12586.4|12584.4|100
1639597200000|2021-12-15 19:40:00|12604.9|12602.9|12599.4|12597.4|12615.4|12613.4|12596.4|12594.4|88
1639597500000|2021-12-15 19:45:00|12598.9|12596.9|12594.4|12592.4|12606.9|12604.9|12593.9|12591.9|35
1639597800000|2021-12-15 19:50:00|12593.9|12591.9|12603.9|12601.9|12606.9|12604.9|12587.9|12585.9|81
1639598100000|2021-12-15 19:55:00|12603.4|12601.4|12589.9|12587.9|12604.9|12602.9|12586.4|12584.4|72
1639598400000|2021-12-15 20:00:00|12590.4|12588.4|12594.4|12592.4|12598.4|12596.4|12588.9|12586.9|66
1639598700000|2021-12-15 20:05:00|12593.9|12591.9|12610.4|12608.4|12610.9|12608.9|12591.9|12589.9|80
1639599000000|2021-12-15 20:10:00|12609.9|12607.9|12613.4|12611.4|12613.9|12611.9|12603.9|12601.9|46
1639599300000|2021-12-15 20:15:00|12612.9|12610.9|12622.4|12620.4|12622.9|12620.9|12612.4|12610.4|86
1639599600000|2021-12-15 20:20:00|12621.9|12619.9|12627.9|12625.9|12631.9|12629.9|12621.4|12619.4|47
1639599900000|2021-12-15 20:25:00|12628.4|12626.4|12631.4|12629.4|12631.9|12629.9|12623.4|12621.4|48
1639600200000|2021-12-15 20:30:00|12630.4|12628.4|12626.4|12624.4|12633.4|12631.4|12623.9|12621.9|71
1639600500000|2021-12-15 20:35:00|12625.9|12623.9|12633.4|12631.4|12634.4|12632.4|12625.9|12623.9|54
1639600800000|2021-12-15 20:40:00|12632.9|12630.9|12611.9|12609.9|12633.9|12631.9|12609.9|12607.9|43
1639601100000|2021-12-15 20:45:00|12612.4|12610.4|12597.9|12595.9|12613.9|12611.9|12597.9|12595.9|45
1639601400000|2021-12-15 20:50:00|12598.4|12596.4|12612.4|12610.4|12616.4|12614.4|12597.4|12595.4|141
1639601700000|2021-12-15 20:55:00|12611.9|12609.9|12631.4|12625.4|12632.2|12628.9|12611.4|12609.4|50
1639602000000|2021-12-15 21:00:00|12630.1|12624.1|12634.8|12628.8|12636.3|12630.3|12624.9|12618.9|1
1639602300000|2021-12-15 21:05:00|12635.1|12629.1|12633.1|12627.1|12638.3|12632.3|12630.6|12624.6|0
1639602600000|2021-12-15 21:10:00|12633.2|12627.2|12631|12625|12633.4|12627.4|12630.6|12624.6|0
1639602900000|2021-12-15 21:15:00|12631.1|12625.1|12629.6|12623.6|12632.3|12626.3|12629.4|12623.4|0
1639603200000|2021-12-15 21:20:00|12629.8|12623.8|12632.3|12626.3|12632.6|12626.6|12629|12623|0
1639603500000|2021-12-15 21:25:00|12632|12626|12633.1|12627.1|12633.1|12627.1|12631.4|12625.4|0
1639603800000|2021-12-15 21:30:00|12633|12627|12631|12625|12633.1|12627.1|12630.2|12624.2|0
1639604100000|2021-12-15 21:35:00|12631.1|12625.1|12631.4|12625.4|12632.3|12626.3|12629.8|12623.8|0
1639604400000|2021-12-15 21:40:00|12631.3|12625.3|12632.1|12626.1|12632.9|12626.9|12630.5|12624.5|0
1639604700000|2021-12-15 21:45:00|12632.2|12626.2|12632.6|12626.6|12634.7|12628.7|12632.1|12626.1|0
1639605000000|2021-12-15 21:50:00|12632.7|12626.7|12632.8|12626.8|12633.4|12627.4|12632.6|12626.6|0
1639605300000|2021-12-15 21:55:00|12632.9|12626.9|12632.8|12626.8|12634.7|12628.7|12632.3|12626.3|0
1639605600000|2021-12-15 22:00:00|12633.2|12627.2|12632.7|12626.7|12633.8|12627.8|12632|12626|0
1639605900000|2021-12-15 22:05:00|12633|12627|12632.6|12626.6|12633|12627|12632.2|12626.2|0
1639606200000|2021-12-15 22:10:00|12633.1|12627.1|12633|12627|12633.1|12627.1|12632.6|12626.6|0
1639606500000|2021-12-15 22:15:00|12632.8|12626.8|12633.1|12627.1|12633.2|12627.2|12632.8|12626.8|0
1639606800000|2021-12-15 22:20:00|12633.2|12627.2|12633.9|12627.9|12633.9|12627.9|12633.2|12627.2|0
1639607100000|2021-12-15 22:25:00|12633.4|12627.4|12633.1|12627.1|12633.6|12627.6|12632.8|12626.8|0
1639607400000|2021-12-15 22:30:00|12632.8|12626.8|12633.1|12627.1|12633.1|12627.1|12632.8|12626.8|0
1639607700000|2021-12-15 22:35:00|12633.2|12627.2|12633.6|12627.6|12633.7|12627.7|12633.1|12627.1|0
1639608000000|2021-12-15 22:40:00|12633.7|12627.7|12633.7|12627.7|12633.7|12627.7|12633.5|12627.5|0
1639608300000|2021-12-15 22:45:00|12633.5|12627.5|12633.6|12627.6|12633.9|12627.9|12633.5|12627.5|0
1639608600000|2021-12-15 22:50:00|12633.5|12627.5|12633.2|12627.2|12633.6|12627.6|12633.1|12627.1|0
1639608900000|2021-12-15 22:55:00|12633.1|12627.1|12632.8|12626.8|12633.1|12627.1|12632.8|12626.8|0
1639609200000|2021-12-15 23:00:00|12632.9|12626.9|12638.6|12632.6|12640.3|12634.3|12630.7|12624.7|0
1639609500000|2021-12-15 23:05:00|12638.8|12632.8|12636.3|12630.3|12641.8|12635.8|12636|12630|0
1639609800000|2021-12-15 23:10:00|12636.4|12630.4|12639.6|12633.6|12639.9|12633.9|12634.7|12628.7|0
1639610100000|2021-12-15 23:15:00|12639.5|12633.5|12641.5|12635.5|12641.5|12635.5|12637.8|12631.8|0
1639610400000|2021-12-15 23:20:00|12641.4|12635.4|12641.1|12635.1|12643.2|12637.2|12639.9|12633.9|0
1639610700000|2021-12-15 23:25:00|12641.2|12635.2|12640.3|12634.3|12641.9|12635.9|12639.6|12633.6|0
1639611000000|2021-12-15 23:30:00|12640.4|12634.4|12641.3|12635.3|12642.7|12636.7|12639.8|12633.8|0
1639611300000|2021-12-15 23:35:00|12640.1|12634.1|12633.5|12627.5|12640.1|12634.1|12633.5|12627.5|0
1639611600000|2021-12-15 23:40:00|12633.6|12627.6|12635.1|12629.1|12635.9|12629.9|12633.5|12627.5|0
1639611900000|2021-12-15 23:45:00|12635|12629|12638.6|12632.6|12638.7|12632.7|12634.3|12628.3|0
1639612200000|2021-12-15 23:50:00|12638.5|12632.5|12635.9|12629.9|12639.4|12633.4|12634.3|12628.3|0
1639612500000|2021-12-15 23:55:00|12635.7|12629.7|12636.7|12630.7|12637|12631|12635|12629|0
1639612800000|2021-12-16 00:00:00|12636.4|12630.4|12629.8|12623.8|12636.6|12630.6|12629|12623|0
1639613100000|2021-12-16 00:05:00|12630.1|12624.1|12628.3|12622.3|12632.1|12626.1|12627.2|12621.2|0
1639613400000|2021-12-16 00:10:00|12628|12622|12629.3|12623.3|12632.2|12626.2|12628|12622|0
1639613700000|2021-12-16 00:15:00|12629|12623|12631.9|12625.9|12638.4|12632.4|12628.5|12622.5|0
1639614000000|2021-12-16 00:20:00|12631.4|12625.4|12632.5|12626.5|12632.9|12626.9|12628.1|12622.1|0
1639614300000|2021-12-16 00:25:00|12632.3|12626.3|12630.7|12624.7|12633|12627|12628.9|12622.9|0
1639614600000|2021-12-16 00:30:00|12630.9|12624.9|12632.6|12626.6|12634.2|12628.2|12630.6|12624.6|0
1639614900000|2021-12-16 00:35:00|12632.8|12626.8|12634.1|12628.1|12634.4|12628.4|12632.6|12626.6|0
1639615200000|2021-12-16 00:40:00|12634|12628|12638.7|12632.7|12640.4|12634.4|12633.2|12627.2|0
1639615500000|2021-12-16 00:45:00|12638.5|12632.5|12639.5|12633.5|12640.1|12634.1|12638.3|12632.3|0
1639615800000|2021-12-16 00:50:00|12639.3|12633.3|12637.3|12631.3|12640.4|12634.4|12636.4|12630.4|0
1639616100000|2021-12-16 00:55:00|12637.1|12631.1|12633.8|12627.8|12638.5|12632.5|12633.8|12627.8|0
1639616400000|2021-12-16 01:00:00|12634|12628|12635.7|12629.7|12636.6|12630.6|12631.3|12625.3|0
1639616700000|2021-12-16 01:05:00|12635.6|12629.6|12630.5|12624.5|12635.7|12629.7|12630.4|12624.4|0
1639617000000|2021-12-16 01:10:00|12630.4|12624.4|12632.8|12626.8|12633.6|12627.6|12629.2|12623.2|0
1639617300000|2021-12-16 01:15:00|12632.6|12626.6|12624.7|12618.7|12633.3|12627.3|12624.7|12618.7|0
1639617600000|2021-12-16 01:20:00|12624.5|12618.5|12627.1|12621.1|12628.5|12622.5|12623.9|12617.9|0
1639617900000|2021-12-16 01:25:00|12627.3|12621.3|12631.2|12625.2|12631.7|12625.7|12626.7|12620.7|0
1639618200000|2021-12-16 01:30:00|12631|12625|12635.4|12629.4|12636.2|12630.2|12630.8|12624.8|0
1639618500000|2021-12-16 01:35:00|12636.2|12630.2|12628.4|12622.4|12636.2|12630.2|12628.4|12622.4|0
1639618800000|2021-12-16 01:40:00|12628.6|12622.6|12626|12620|12629.7|12623.7|12624.9|12618.9|0
1639619100000|2021-12-16 01:45:00|12625.8|12619.8|12612.1|12606.1|12625.8|12619.8|12612|12606|0
1639619400000|2021-12-16 01:50:00|12611.3|12605.3|12607.3|12601.3|12612.2|12606.2|12605.1|12599.1|0
1639619700000|2021-12-16 01:55:00|12607.1|12601.1|12609.8|12603.8|12612.1|12606.1|12605.5|12599.5|0
1639620000000|2021-12-16 02:00:00|12610|12604|12619.6|12613.6|12620.4|12614.4|12610|12604|0
1639620300000|2021-12-16 02:05:00|12619.8|12613.8|12617.6|12611.6|12620.5|12614.5|12616.5|12610.5|0
1639620600000|2021-12-16 02:10:00|12617.8|12611.8|12619.7|12613.7|12619.7|12613.7|12616.5|12610.5|0
1639620900000|2021-12-16 02:15:00|12619.9|12613.9|12626.8|12620.8|12627.7|12621.7|12619.9|12613.9|0
1639621200000|2021-12-16 02:20:00|12627.2|12621.2|12631.1|12625.1|12631.8|12625.8|12627.2|12621.2|0
1639621500000|2021-12-16 02:25:00|12630.9|12624.9|12630.9|12624.9|12631.8|12625.8|12630|12624|0
1639621800000|2021-12-16 02:30:00|12631.1|12625.1|12629|12623|12631.7|12625.7|12628.2|12622.2|0
1639622100000|2021-12-16 02:35:00|12629.4|12623.4|12629.3|12623.3|12629.9|12623.9|12628.1|12622.1|0
1639622400000|2021-12-16 02:40:00|12629.5|12623.5|12628.1|12622.1|12629.8|12623.8|12627.2|12621.2|0
1639622700000|2021-12-16 02:45:00|12628.3|12622.3|12628|12622|12630|12624|12627.2|12621.2|0
1639623000000|2021-12-16 02:50:00|12627.8|12621.8|12629.7|12623.7|12630.7|12624.7|12627.1|12621.1|0
1639623300000|2021-12-16 02:55:00|12629.3|12623.3|12630|12624|12631.3|12625.3|12628.4|12622.4|0
1639623600000|2021-12-16 03:00:00|12629.9|12623.9|12629.9|12623.9|12630|12624|12628.2|12622.2|0
1639623900000|2021-12-16 03:05:00|12629.7|12623.7|12632.6|12626.6|12632.6|12626.6|12629|12623|0
1639624200000|2021-12-16 03:10:00|12632.7|12626.7|12631.6|12625.6|12634.3|12628.3|12629.9|12623.9|0
1639624500000|2021-12-16 03:15:00|12632|12626|12634.1|12628.1|12635|12629|12632|12626|0
1639624800000|2021-12-16 03:20:00|12634|12628|12634.9|12628.9|12636.2|12630.2|12633.6|12627.6|0
1639625100000|2021-12-16 03:25:00|12635.1|12629.1|12633.5|12627.5|12635.3|12629.3|12632.2|12626.2|0
1639625400000|2021-12-16 03:30:00|12633.7|12627.7|12636.1|12630.1|12637.5|12631.5|12632.3|12626.3|0
1639625700000|2021-12-16 03:35:00|12636.3|12630.3|12639.6|12633.6|12641.3|12635.3|12636.3|12630.3|0
1639626000000|2021-12-16 03:40:00|12639.2|12633.2|12637.8|12631.8|12639.2|12633.2|12637.8|12631.8|0
1639626300000|2021-12-16 03:45:00|12637.6|12631.6|12639.1|12633.1|12639.6|12633.6|12637|12631|0
1639626600000|2021-12-16 03:50:00|12638.9|12632.9|12638.2|12632.2|12640.8|12634.8|12637.8|12631.8|0
1639626900000|2021-12-16 03:55:00|12638.4|12632.4|12639.1|12633.1|12640.5|12634.5|12638.4|12632.4|0
1639627200000|2021-12-16 04:00:00|12639.2|12633.2|12638.2|12632.2|12640.8|12634.8|12637.6|12631.6|0
1639627500000|2021-12-16 04:05:00|12637.7|12631.7|12639.1|12633.1|12641|12635|12637.7|12631.7|0
1639627800000|2021-12-16 04:10:00|12639.3|12633.3|12639.9|12633.9|12640.8|12634.8|12639|12633|0
1639628100000|2021-12-16 04:15:00|12639.7|12633.7|12639.8|12633.8|12641.1|12635.1|12638.9|12632.9|0
1639628400000|2021-12-16 04:20:00|12638.9|12632.9|12639.1|12633.1|12639.1|12633.1|12637.2|12631.2|0
1639628700000|2021-12-16 04:25:00|12639|12633|12640.6|12634.6|12642.3|12636.3|12638.6|12632.6|0
1639629000000|2021-12-16 04:30:00|12640.7|12634.7|12637.3|12631.3|12641.4|12635.4|12636.3|12630.3|0
1639629300000|2021-12-16 04:35:00|12637.4|12631.4|12638.2|12632.2|12638.2|12632.2|12636.5|12630.5|0
1639629600000|2021-12-16 04:40:00|12638.1|12632.1|12639.8|12633.8|12640.8|12634.8|12638.1|12632.1|0
1639629900000|2021-12-16 04:45:00|12639.4|12633.4|12640.1|12634.1|12640.6|12634.6|12638.9|12632.9|0
1639630200000|2021-12-16 04:50:00|12640|12634|12641.4|12635.4|12642.3|12636.3|12639.8|12633.8|0
1639630500000|2021-12-16 04:55:00|12641.2|12635.2|12648.1|12642.1|12648.1|12642.1|12640.9|12634.9|0
1639630800000|2021-12-16 05:00:00|12648.3|12642.3|12646.5|12640.5|12650.6|12644.6|12643.9|12637.9|0
1639631100000|2021-12-16 05:05:00|12646.3|12640.3|12643|12637|12646.5|12640.5|12642.5|12636.5|0
1639631400000|2021-12-16 05:10:00|12642.9|12636.9|12647.2|12641.2|12647.3|12641.3|12642.1|12636.1|0
1639631700000|2021-12-16 05:15:00|12647.6|12641.6|12649.7|12643.7|12649.7|12643.7|12647.1|12641.1|0
1639632000000|2021-12-16 05:20:00|12650.1|12644.1|12647.2|12641.2|12651.5|12645.5|12646.3|12640.3|0
1639632300000|2021-12-16 05:25:00|12647.6|12641.6|12649.8|12643.8|12650.6|12644.6|12647.6|12641.6|0
1639632600000|2021-12-16 05:30:00|12650|12644|12655.9|12649.9|12657.7|12651.7|12649.8|12643.8|0
1639632900000|2021-12-16 05:35:00|12656|12650|12658.8|12652.8|12660.2|12654.2|12655.9|12649.9|0
1639633200000|2021-12-16 05:40:00|12658.6|12652.6|12655|12649|12658.6|12652.6|12654.9|12648.9|0
1639633500000|2021-12-16 05:45:00|12655.1|12649.1|12654.4|12648.4|12655.9|12649.9|12652.6|12646.6|0
1639633800000|2021-12-16 05:50:00|12654.6|12648.6|12658.6|12652.6|12659.5|12653.5|12654.6|12648.6|0
1639634100000|2021-12-16 05:55:00|12658.5|12652.5|12659.4|12653.4|12659.4|12653.4|12657.6|12651.6|0
1639634400000|2021-12-16 06:00:00|12659|12653|12657.1|12651.1|12659|12653|12655.2|12649.2|0
1639634700000|2021-12-16 06:05:00|12656.9|12650.9|12662.5|12656.5|12665.8|12659.8|12656.3|12650.3|0
1639635000000|2021-12-16 06:10:00|12662.4|12656.4|12694.3|12688.3|12698.7|12692.7|12660.6|12654.6|0
1639635300000|2021-12-16 06:15:00|12694.5|12688.5|12691.1|12685.1|12694.7|12688.7|12689.3|12683.3|0
1639635600000|2021-12-16 06:20:00|12691.5|12685.5|12691.9|12685.9|12692|12686|12690.2|12684.2|0
1639635900000|2021-12-16 06:25:00|12691.7|12685.7|12689.8|12683.8|12698.4|12692.4|12688.9|12682.9|0
1639636200000|2021-12-16 06:30:00|12688.9|12682.9|12688.9|12682.9|12689|12683|12684.5|12678.5|0
1639636500000|2021-12-16 06:35:00|12688.7|12682.7|12688.2|12682.2|12689.9|12683.9|12688|12682|0
1639636800000|2021-12-16 06:40:00|12688.3|12682.3|12690.2|12684.2|12691.8|12685.8|12688.2|12682.2|0
1639637100000|2021-12-16 06:45:00|12690.1|12684.1|12685|12679|12691.9|12685.9|12685|12679|0
1639637400000|2021-12-16 06:50:00|12685.2|12679.2|12681.4|12675.4|12685.6|12679.6|12680.6|12674.6|0
1639637700000|2021-12-16 06:55:00|12681.2|12675.2|12682.3|12676.3|12687.1|12681.1|12680.5|12674.5|0
1639638000000|2021-12-16 07:00:00|12672.9|12670.9|12659.4|12657.4|12672.9|12670.9|12650.4|12648.4|69
1639638300000|2021-12-16 07:05:00|12659.9|12657.9|12673.9|12671.9|12674.9|12672.9|12659.9|12657.9|122
1639638600000|2021-12-16 07:10:00|12674.4|12672.4|12675.4|12673.4|12678.4|12676.4|12670.9|12668.9|23
1639638900000|2021-12-16 07:15:00|12675.9|12673.9|12682.4|12680.4|12684.4|12682.4|12675.4|12673.4|38
1639639200000|2021-12-16 07:20:00|12682.9|12680.9|12681.9|12679.9|12686.9|12684.9|12676.9|12674.9|126
1639639500000|2021-12-16 07:25:00|12680.9|12678.9|12687.4|12685.4|12687.4|12685.4|12677.9|12675.9|32
1639639800000|2021-12-16 07:30:00|12686.9|12684.9|12680.9|12678.9|12688.4|12686.4|12680.9|12678.9|16
1639640100000|2021-12-16 07:35:00|12680.4|12678.4|12680.9|12678.9|12680.9|12678.9|12677.9|12675.9|30
1639640400000|2021-12-16 07:40:00|12682.4|12680.4|12685.4|12683.4|12685.4|12683.4|12679.9|12677.9|33
1639640700000|2021-12-16 07:45:00|12684.9|12682.9|12681.9|12679.9|12688.9|12686.9|12680.4|12678.4|93
1639641000000|2021-12-16 07:50:00|12682.4|12680.4|12676.9|12674.9|12683.4|12681.4|12675.4|12673.4|34
1639641300000|2021-12-16 07:55:00|12676.4|12674.4|12703.9|12701.9|12703.9|12701.9|12673.9|12671.9|197
1639641600000|2021-12-16 08:00:00|12702.9|12700.9|12704.4|12702.4|12719.9|12717.9|12696.4|12694.4|1296
1639641900000|2021-12-16 08:05:00|12704.9|12702.9|12715.9|12713.9|12727.4|12725.4|12703.9|12701.9|667
1639642200000|2021-12-16 08:10:00|12716.4|12714.4|12703.9|12701.9|12720.9|12718.9|12702.4|12700.4|764
1639642500000|2021-12-16 08:15:00|12703.4|12701.4|12702.4|12700.4|12704.9|12702.9|12693.4|12691.4|443
1639642800000|2021-12-16 08:20:00|12702.9|12700.9|12711.9|12709.9|12716.4|12714.4|12701.9|12699.9|1013
1639643100000|2021-12-16 08:25:00|12711.4|12709.4|12711.9|12709.9|12718.4|12716.4|12707.9|12705.9|322
1639643400000|2021-12-16 08:30:00|12712.4|12710.4|12728.4|12726.4|12728.9|12726.9|12711.9|12709.9|251
1639643700000|2021-12-16 08:35:00|12727.9|12725.9|12741.9|12739.9|12747.9|12745.9|12727.9|12725.9|260
1639644000000|2021-12-16 08:40:00|12741.5|12739.5|12731|12729|12747.5|12745.5|12731|12729|480
1639644300000|2021-12-16 08:45:00|12730|12728|12728|12726|12734.5|12732.5|12724.5|12722.5|263
1639644600000|2021-12-16 08:50:00|12727.5|12725.5|12729.5|12727.5|12734.5|12732.5|12725.5|12723.5|260
1639644900000|2021-12-16 08:55:00|12729|12727|12722.5|12720.5|12732.5|12730.5|12721|12719|247
1639645200000|2021-12-16 09:00:00|12722|12720|12720|12718|12724|12722|12717|12715|312
1639645500000|2021-12-16 09:05:00|12720.5|12718.5|12713.5|12711.5|12721|12719|12712.5|12710.5|519
1639645800000|2021-12-16 09:10:00|12713|12711|12712|12710|12715.5|12713.5|12709.5|12707.5|213
1639646100000|2021-12-16 09:15:00|12712.5|12710.5|12718.5|12716.5|12720.5|12718.5|12710|12708|99
1639646400000|2021-12-16 09:20:00|12718|12716|12720.5|12718.5|12726.5|12724.5|12717.5|12715.5|308
1639646700000|2021-12-16 09:25:00|12721|12719|12726.5|12724.5|12727.5|12725.5|12719.5|12717.5|161
1639647000000|2021-12-16 09:30:00|12727|12725|12734.5|12732.5|12735|12733|12723.5|12721.5|218
1639647300000|2021-12-16 09:35:00|12734|12732|12737|12735|12737.5|12735.5|12730.5|12728.5|186
1639647600000|2021-12-16 09:40:00|12737.5|12735.5|12727.5|12725.5|12740|12738|12727|12725|1017
1639647900000|2021-12-16 09:45:00|12728|12726|12731.5|12729.5|12734.5|12732.5|12725.5|12723.5|388
1639648200000|2021-12-16 09:50:00|12731|12729|12732.5|12730.5|12734|12732|12728.5|12726.5|418
1639648500000|2021-12-16 09:55:00|12732|12730|12733.5|12731.5|12735|12733|12728.5|12726.5|173
1639648800000|2021-12-16 10:00:00|12734|12732|12741.5|12739.5|12741.5|12739.5|12731.5|12729.5|232
1639649100000|2021-12-16 10:05:00|12742|12740|12736|12734|12742|12740|12733.5|12731.5|243
1639649400000|2021-12-16 10:10:00|12735.5|12733.5|12741.5|12739.5|12745.5|12743.5|12732.5|12730.5|285
1639649700000|2021-12-16 10:15:00|12741|12739|12750.5|12748.5|12751.5|12749.5|12740.5|12738.5|273
1639650000000|2021-12-16 10:20:00|12751.5|12749.5|12754|12752|12756|12754|12745|12743|448
1639650300000|2021-12-16 10:25:00|12753.5|12751.5|12747.5|12745.5|12755.5|12753.5|12745.5|12743.5|3746
1639650600000|2021-12-16 10:30:00|12747|12745|12751|12749|12754.5|12752.5|12747|12745|142
1639650900000|2021-12-16 10:35:00|12750.5|12748.5|12753|12751|12756.5|12754.5|12746.5|12744.5|170
1639651200000|2021-12-16 10:40:00|12753.5|12751.5|12756|12754|12756|12754|12749.5|12747.5|1148
1639651500000|2021-12-16 10:45:00|12757|12755|12760.5|12758.5|12761.5|12759.5|12755|12753|208
1639651800000|2021-12-16 10:50:00|12761|12759|12771|12769|12772.5|12770.5|12761|12759|284
1639652100000|2021-12-16 10:55:00|12772|12770|12780.5|12778.5|12784|12782|12769.5|12767.5|1359
1639652400000|2021-12-16 11:00:00|12781|12779|12784.5|12782.5|12785.5|12783.5|12778|12776|126
1639652700000|2021-12-16 11:05:00|12784|12782|12784|12782|12789.5|12787.5|12778.5|12776.5|794
1639653000000|2021-12-16 11:10:00|12784.5|12782.5|12783|12781|12788|12786|12778.5|12776.5|1026
1639653300000|2021-12-16 11:15:00|12784|12782|12789|12787|12793|12791|12783|12781|478
1639653600000|2021-12-16 11:20:00|12789.5|12787.5|12789|12787|12791.5|12789.5|12787|12785|337
1639653900000|2021-12-16 11:25:00|12789.5|12787.5|12792.5|12790.5|12795|12793|12788.5|12786.5|204
1639654200000|2021-12-16 11:30:00|12793|12791|12796.5|12794.5|12797.5|12795.5|12787.5|12785.5|817
1639654500000|2021-12-16 11:35:00|12796|12794|12788.5|12786.5|12798.5|12796.5|12788.5|12786.5|107
1639654800000|2021-12-16 11:40:00|12789|12787|12788|12786|12794|12792|12785.5|12783.5|802
1639655100000|2021-12-16 11:45:00|12788.5|12786.5|12794.5|12792.5|12799|12797|12788.5|12786.5|173
1639655400000|2021-12-16 11:50:00|12795|12793|12792.5|12790.5|12796|12794|12791|12789|80
1639655700000|2021-12-16 11:55:00|12793|12791|12789|12787|12794.5|12792.5|12784.5|12782.5|74
1639656000000|2021-12-16 12:00:00|12788.5|12786.5|12785.5|12783.5|12788.5|12786.5|12774|12772|80
1639656300000|2021-12-16 12:05:00|12785|12783|12774.5|12772.5|12787.5|12785.5|12770.5|12768.5|192
1639656600000|2021-12-16 12:10:00|12775|12773|12773|12771|12775.5|12773.5|12770|12768|226
1639656900000|2021-12-16 12:15:00|12772.5|12770.5|12777.5|12775.5|12779|12777|12772|12770|64
1639657200000|2021-12-16 12:20:00|12777|12775|12777.5|12775.5|12777.5|12775.5|12770|12768|131
1639657500000|2021-12-16 12:25:00|12777|12775|12775|12773|12778.5|12776.5|12773.5|12771.5|84
1639657800000|2021-12-16 12:30:00|12775.5|12773.5|12780.5|12778.5|12782|12780|12775.5|12773.5|107
1639658100000|2021-12-16 12:35:00|12781|12779|12785|12783|12787.5|12785.5|12779|12777|91
1639658400000|2021-12-16 12:40:00|12783.2|12781.2|12783.7|12781.7|12785.2|12783.2|12776.7|12774.7|302
1639658700000|2021-12-16 12:45:00|12783.2|12781.2|12779.7|12777.7|12784.7|12782.7|12766.2|12764.2|203
1639659000000|2021-12-16 12:50:00|12779.2|12777.2|12769.2|12767.2|12779.7|12777.7|12763.2|12761.2|51
1639659300000|2021-12-16 12:55:00|12769.7|12767.7|12773.7|12771.7|12776.2|12774.2|12766.2|12764.2|27
1639659600000|2021-12-16 13:00:00|12774.7|12772.7|12770.2|12768.2|12776.2|12774.2|12764.7|12762.7|80
1639659900000|2021-12-16 13:05:00|12770.7|12768.7|12766.2|12764.2|12772.7|12770.7|12764.2|12762.2|44
1639660200000|2021-12-16 13:10:00|12766.7|12764.7|12770.7|12768.7|12772.2|12770.2|12766.2|12764.2|105
1639660500000|2021-12-16 13:15:00|12771.2|12769.2|12773.7|12771.7|12774.7|12772.7|12767.2|12765.2|90
1639660800000|2021-12-16 13:20:00|12774.2|12772.2|12775.2|12773.2|12776.2|12774.2|12770.7|12768.7|160
1639661100000|2021-12-16 13:25:00|12775.7|12773.7|12769.2|12767.2|12775.7|12773.7|12767.2|12765.2|39
1639661400000|2021-12-16 13:30:00|12769.7|12767.7|12769.7|12767.7|12776.2|12774.2|12767.7|12765.7|217
1639661700000|2021-12-16 13:35:00|12769.2|12767.2|12773.7|12771.7|12774.2|12772.2|12769.2|12767.2|509
1639662000000|2021-12-16 13:40:00|12774.2|12772.2|12769.7|12767.7|12775.7|12773.7|12769.7|12767.7|59
1639662300000|2021-12-16 13:45:00|12770.2|12768.2|12761.7|12759.7|12770.2|12768.2|12754.2|12752.2|100
1639662600000|2021-12-16 13:50:00|12761.2|12759.2|12762.7|12760.7|12766.2|12764.2|12757.7|12755.7|449
1639662900000|2021-12-16 13:55:00|12762.2|12760.2|12761.7|12759.7|12764.7|12762.7|12759.7|12757.7|135
1639663200000|2021-12-16 14:00:00|12753.2|12751.2|12765.7|12763.7|12770.7|12768.7|12751.2|12749.2|270
1639663500000|2021-12-16 14:05:00|12765.2|12763.2|12766.7|12764.7|12773.2|12771.2|12762.2|12760.2|947
1639663800000|2021-12-16 14:10:00|12766.2|12764.2|12768.7|12766.7|12773.2|12771.2|12762.2|12760.2|127
1639664100000|2021-12-16 14:15:00|12768.2|12766.2|12768.7|12766.7|12770.7|12768.7|12762.2|12760.2|201
1639664400000|2021-12-16 14:20:00|12767.7|12765.7|12777.7|12775.7|12778.7|12776.7|12767.2|12765.2|88
1639664700000|2021-12-16 14:25:00|12778.2|12776.2|12770.2|12768.2|12778.2|12776.2|12770.2|12768.2|272
1639665000000|2021-12-16 14:30:00|12769.7|12767.7|12771.7|12769.7|12777.2|12775.2|12762.7|12760.7|165
1639665300000|2021-12-16 14:35:00|12772.2|12770.2|12763.2|12761.2|12782.2|12780.2|12760.7|12758.7|209
1639665600000|2021-12-16 14:40:00|12762.7|12760.7|12755.7|12753.7|12769.2|12767.2|12755.2|12753.2|248
1639665900000|2021-12-16 14:45:00|12756.2|12754.2|12776.2|12774.2|12778.2|12776.2|12754.7|12752.7|199
1639666200000|2021-12-16 14:50:00|12776.7|12774.7|12782.7|12780.7|12783.7|12781.7|12769.7|12767.7|439
1639666500000|2021-12-16 14:55:00|12782.2|12780.2|12769.2|12767.2|12784.2|12782.2|12768.7|12766.7|155
1639666800000|2021-12-16 15:00:00|12772.7|12770.7|12775.7|12773.7|12781.2|12779.2|12762.7|12760.7|714
1639667100000|2021-12-16 15:05:00|12775.2|12773.2|12773.7|12771.7|12786.2|12784.2|12773.7|12771.7|217
1639667400000|2021-12-16 15:10:00|12773.6|12771.6|12791.6|12789.6|12792.1|12790.1|12773.6|12771.6|453
1639667700000|2021-12-16 15:15:00|12792.1|12790.1|12800.1|12798.1|12801.1|12799.1|12789.6|12787.6|219
1639668000000|2021-12-16 15:20:00|12798.1|12796.1|12804.6|12802.6|12809.1|12807.1|12798.1|12796.1|430
1639668300000|2021-12-16 15:25:00|12805.1|12803.1|12818.6|12816.6|12820.1|12818.1|12801.1|12799.1|322
1639668600000|2021-12-16 15:30:00|12819.1|12817.1|12814.6|12812.6|12824.6|12822.6|12814.6|12812.6|509
1639668900000|2021-12-16 15:35:00|12814.1|12812.1|12812.6|12810.6|12818.6|12816.6|12811.6|12809.6|194
1639669200000|2021-12-16 15:40:00|12813.1|12811.1|12807.6|12805.6|12818.6|12816.6|12807.6|12805.6|163
1639669500000|2021-12-16 15:45:00|12808.1|12806.1|12808.1|12806.1|12809.6|12807.6|12798.6|12796.6|214
1639669800000|2021-12-16 15:50:00|12808.6|12806.6|12804.1|12802.1|12809.1|12807.1|12802.1|12800.1|138
1639670100000|2021-12-16 15:55:00|12805.1|12803.1|12813.6|12811.6|12814.6|12812.6|12802.6|12800.6|1107
1639670400000|2021-12-16 16:00:00|12814.1|12812.1|12803.6|12801.6|12814.6|12812.6|12799.1|12797.1|351
1639670700000|2021-12-16 16:05:00|12804.1|12802.1|12812.6|12810.6|12813.6|12811.6|12802.6|12800.6|1730
1639671000000|2021-12-16 16:10:00|12813.1|12811.1|12808.6|12806.6|12816.1|12814.1|12806.1|12804.1|292
1639671300000|2021-12-16 16:15:00|12809.6|12807.6|12805.6|12803.6|12814.6|12812.6|12803.6|12801.6|559
1639671600000|2021-12-16 16:20:00|12806.6|12804.6|12801.6|12799.6|12811.6|12809.6|12798.1|12796.1|789
1639671900000|2021-12-16 16:25:00|12801.1|12799.1|12794.1|12792.1|12810.1|12808.1|12792.1|12790.1|1513
1639672200000|2021-12-16 16:30:00|12793.1|12791.1|12797.6|12795.6|12805.1|12803.1|12790.1|12788.1|1569
1639672500000|2021-12-16 16:35:00|12798.6|12796.6|12779.6|12777.6|12800.1|12798.1|12779.1|12777.1|910
1639672800000|2021-12-16 16:40:00|12780.1|12778.1|12772.1|12770.1|12781.6|12779.6|12770.1|12768.1|274
1639673100000|2021-12-16 16:45:00|12771.6|12769.6|12769.6|12767.6|12772.6|12770.6|12766.1|12764.1|95
1639673400000|2021-12-16 16:50:00|12769.1|12767.1|12766.6|12764.6|12771.1|12769.1|12766.1|12764.1|56
1639673700000|2021-12-16 16:55:00|12767.1|12765.1|12764.1|12762.1|12771.1|12769.1|12762.6|12760.6|395
1639674000000|2021-12-16 17:00:00|12764.6|12762.6|12766.1|12764.1|12768.6|12766.6|12762.6|12760.6|160
1639674300000|2021-12-16 17:05:00|12765.6|12763.6|12759.6|12757.6|12765.6|12763.6|12759.1|12757.1|154
1639674600000|2021-12-16 17:10:00|12760.1|12758.1|12761.6|12759.6|12763.6|12761.6|12759.1|12757.1|129
1639674900000|2021-12-16 17:15:00|12762.1|12760.1|12761.6|12759.6|12763.1|12761.1|12758.1|12756.1|39
1639675200000|2021-12-16 17:20:00|12762.1|12760.1|12766.1|12764.1|12770.6|12768.6|12761.1|12759.1|94
1639675500000|2021-12-16 17:25:00|12766.6|12764.6|12764.1|12762.1|12766.6|12764.6|12760.1|12758.1|67
1639675800000|2021-12-16 17:30:00|12764.6|12762.6|12762.1|12760.1|12766.1|12764.1|12760.6|12758.6|21
1639676100000|2021-12-16 17:35:00|12762.6|12760.6|12764.1|12762.1|12765.6|12763.6|12759.6|12757.6|25
1639676400000|2021-12-16 17:40:00|12763.6|12761.6|12766.6|12764.6|12768.1|12766.1|12762.1|12760.1|89
1639676700000|2021-12-16 17:45:00|12767.1|12765.1|12758.1|12756.1|12769.1|12767.1|12757.6|12755.6|26
1639677000000|2021-12-16 17:50:00|12757.1|12755.1|12759.6|12757.6|12765.1|12763.1|12756.1|12754.1|56
1639677300000|2021-12-16 17:55:00|12759.1|12757.1|12753.6|12751.6|12760.1|12758.1|12752.1|12750.1|23
1639677600000|2021-12-16 18:00:00|12754.1|12752.1|12758.6|12756.6|12760.1|12758.1|12753.1|12751.1|8
1639677900000|2021-12-16 18:05:00|12756.1|12754.1|12758.1|12756.1|12763.6|12761.6|12753.1|12751.1|8
1639678200000|2021-12-16 18:10:00|12756.6|12754.6|12764.6|12762.6|12764.6|12762.6|12755.6|12753.6|6
1639678500000|2021-12-16 18:15:00|12765.6|12763.6|12770.6|12768.6|12770.6|12768.6|12765.6|12763.6|1
1639678800000|2021-12-16 18:20:00|12770.1|12768.1|12769.1|12767.1|12770.6|12768.6|12768.1|12766.1|5
1639679100000|2021-12-16 18:25:00|12768.6|12766.6|12765.6|12763.6|12769.1|12767.1|12761.6|12759.6|18
1639679400000|2021-12-16 18:30:00|12765.1|12763.1|12761.1|12759.1|12766.6|12764.6|12761.1|12759.1|18
1639679700000|2021-12-16 18:35:00|12759.6|12757.6|12761.6|12759.6|12763.1|12761.1|12758.6|12756.6|25
1639680000000|2021-12-16 18:40:00|12761.1|12759.1|12760.6|12758.6|12761.6|12759.6|12760.1|12758.1|5
1639680300000|2021-12-16 18:45:00|12761.1|12759.1|12768.6|12766.6|12769.1|12767.1|12761.1|12759.1|22
1639680600000|2021-12-16 18:50:00|12768.1|12766.1|12763.6|12761.6|12768.1|12766.1|12763.6|12761.6|24
1639680900000|2021-12-16 18:55:00|12763.1|12761.1|12759.6|12757.6|12764.6|12762.6|12758.6|12756.6|42
1639681200000|2021-12-16 19:00:00|12760.1|12758.1|12762.1|12760.1|12762.6|12760.6|12760.1|12758.1|21
1639681500000|2021-12-16 19:05:00|12761.6|12759.6|12757.1|12755.1|12761.6|12759.6|12757.1|12755.1|23
1639681800000|2021-12-16 19:10:00|12758.1|12756.1|12756.6|12754.6|12759.1|12757.1|12753.1|12751.1|30
1639682100000|2021-12-16 19:15:00|12756.1|12754.1|12750.1|12748.1|12756.1|12754.1|12750.1|12748.1|43
1639682400000|2021-12-16 19:20:00|12749.6|12747.6|12742.6|12740.6|12749.6|12747.6|12742.6|12740.6|42
1639682700000|2021-12-16 19:25:00|12743.1|12741.1|12746.6|12744.6|12749.6|12747.6|12743.1|12741.1|51
1639683000000|2021-12-16 19:30:00|12747.1|12745.1|12742.6|12740.6|12748.6|12746.6|12741.6|12739.6|30
1639683300000|2021-12-16 19:35:00|12743.1|12741.1|12745.6|12743.6|12745.6|12743.6|12740.6|12738.6|20
1639683600000|2021-12-16 19:40:00|12744.6|12742.6|12742.6|12740.6|12747.6|12745.6|12742.6|12740.6|15
1639683900000|2021-12-16 19:45:00|12742.1|12740.1|12733.1|12731.1|12742.1|12740.1|12733.1|12731.1|47
1639684200000|2021-12-16 19:50:00|12735.6|12733.6|12722.6|12720.6|12735.6|12733.6|12722.6|12720.6|190
1639684500000|2021-12-16 19:55:00|12723.1|12721.1|12735.1|12733.1|12735.1|12733.1|12722.6|12720.6|5
1639684800000|2021-12-16 20:00:00|12734.1|12732.1|12741.1|12739.1|12741.1|12739.1|12730.1|12728.1|16
1639685100000|2021-12-16 20:05:00|12741.6|12739.6|12736.1|12734.1|12745.6|12743.6|12732.6|12730.6|25
1639685400000|2021-12-16 20:10:00|12735.6|12733.6|12734.1|12732.1|12739.1|12737.1|12726.6|12724.6|55
1639685700000|2021-12-16 20:15:00|12733.6|12731.6|12735.6|12733.6|12737.1|12735.1|12728.1|12726.1|43
1639686000000|2021-12-16 20:20:00|12735.1|12733.1|12738.6|12736.6|12738.6|12736.6|12735.1|12733.1|3
1639686300000|2021-12-16 20:25:00|12738.1|12736.1|12754.6|12752.6|12754.6|12752.6|12738.1|12736.1|29
1639686600000|2021-12-16 20:30:00|12755.6|12753.6|12751.6|12749.6|12755.6|12753.6|12744.6|12742.6|29
1639686900000|2021-12-16 20:35:00|12753.6|12751.6|12764.1|12762.1|12764.1|12762.1|12753.6|12751.6|31
1639687200000|2021-12-16 20:40:00|12764.6|12762.6|12754.6|12752.6|12768.1|12766.1|12754.1|12752.1|38
1639687500000|2021-12-16 20:45:00|12755.1|12753.1|12743.1|12741.1|12756.6|12754.6|12743.1|12741.1|28
1639687800000|2021-12-16 20:50:00|12745.1|12743.1|12757.6|12755.6|12763.6|12761.6|12743.1|12741.1|44
1639688100000|2021-12-16 20:55:00|12758.6|12756.6|12758.4|12752.4|12767.6|12765.6|12755.6|12752.1|32
1639688400000|2021-12-16 21:00:00|12758.8|12752.8|12764.4|12758.4|12764.4|12758.4|12754.5|12748.5|0
1639688700000|2021-12-16 21:05:00|12764.3|12758.3|12772.7|12766.7|12772.7|12766.7|12763.9|12757.9|0
1639689000000|2021-12-16 21:10:00|12772.8|12766.8|12769.3|12763.3|12774.1|12768.1|12766.7|12760.7|0
1639689300000|2021-12-16 21:15:00|12769.6|12763.6|12765.2|12759.2|12769.6|12763.6|12764.4|12758.4|0
1639689600000|2021-12-16 21:20:00|12765.3|12759.3|12762.7|12756.7|12765.8|12759.8|12760.3|12754.3|0
1639689900000|2021-12-16 21:25:00|12762.6|12756.6|12763.1|12757.1|12767.3|12761.3|12762.3|12756.3|0
1639690200000|2021-12-16 21:30:00|12763.2|12757.2|12765.5|12759.5|12765.5|12759.5|12763.2|12757.2|0
1639690500000|2021-12-16 21:35:00|12765.7|12759.7|12767.6|12761.6|12768.3|12762.3|12765.5|12759.5|0
1639690800000|2021-12-16 21:40:00|12767.7|12761.7|12766.2|12760.2|12768.7|12762.7|12765.2|12759.2|0
1639691100000|2021-12-16 21:45:00|12766.3|12760.3|12770.2|12764.2|12770.2|12764.2|12766|12760|0
1639691400000|2021-12-16 21:50:00|12770.1|12764.1|12768.9|12762.9|12770.2|12764.2|12765.5|12759.5|0
1639691700000|2021-12-16 21:55:00|12769|12763|12770.1|12764.1|12771.3|12765.3|12769|12763|0
1639692000000|2021-12-16 22:00:00|12770.2|12764.2|12768.9|12762.9|12770.2|12764.2|12768.9|12762.9|0
1639692300000|2021-12-16 22:05:00|12769.4|12763.4|12767.7|12761.7|12769.9|12763.9|12767.5|12761.5|0
1639692600000|2021-12-16 22:10:00|12767.8|12761.8|12768.9|12762.9|12768.9|12762.9|12767.5|12761.5|0
1639692900000|2021-12-16 22:15:00|12768.6|12762.6|12767.1|12761.1|12769|12763|12767|12761|0
1639693200000|2021-12-16 22:20:00|12767.3|12761.3|12766.3|12760.3|12767.3|12761.3|12766.2|12760.2|0
1639693500000|2021-12-16 22:25:00|12766.5|12760.5|12766.9|12760.9|12766.9|12760.9|12766.2|12760.2|0
1639693800000|2021-12-16 22:30:00|12767.2|12761.2|12766.8|12760.8|12767.4|12761.4|12766.4|12760.4|0
1639694100000|2021-12-16 22:35:00|12766.9|12760.9|12766.5|12760.5|12767.3|12761.3|12766.4|12760.4|0
1639694400000|2021-12-16 22:40:00|12766.6|12760.6|12766.9|12760.9|12767.2|12761.2|12766.5|12760.5|0
1639694700000|2021-12-16 22:45:00|12767.2|12761.2|12766.8|12760.8|12767.2|12761.2|12766.6|12760.6|0
1639695000000|2021-12-16 22:50:00|12766.6|12760.6|12767.3|12761.3|12767.4|12761.4|12766.6|12760.6|0
1639695300000|2021-12-16 22:55:00|12767.2|12761.2|12767.7|12761.7|12767.7|12761.7|12767|12761|0
1639695600000|2021-12-16 23:00:00|12767.4|12761.4|12764.2|12758.2|12769.7|12763.7|12764.2|12758.2|0
1639695900000|2021-12-16 23:05:00|12763.9|12757.9|12766.3|12760.3|12766.3|12760.3|12763.8|12757.8|0
1639696200000|2021-12-16 23:10:00|12766.4|12760.4|12764.2|12758.2|12767.6|12761.6|12764.2|12758.2|0
1639696500000|2021-12-16 23:15:00|12763.8|12757.8|12759.6|12753.6|12763.8|12757.8|12758.5|12752.5|0
1639696800000|2021-12-16 23:20:00|12759.5|12753.5|12755.6|12749.6|12760.4|12754.4|12755.6|12749.6|0
1639697100000|2021-12-16 23:25:00|12755.7|12749.7|12750.8|12744.8|12756.4|12750.4|12749.9|12743.9|0
1639697400000|2021-12-16 23:30:00|12750.9|12744.9|12757.2|12751.2|12758|12752|12750.9|12744.9|0
1639697700000|2021-12-16 23:35:00|12757.3|12751.3|12758.8|12752.8|12760.1|12754.1|12753.5|12747.5|0
1639698000000|2021-12-16 23:40:00|12758.9|12752.9|12757.2|12751.2|12759.3|12753.3|12756.4|12750.4|0
1639698300000|2021-12-16 23:45:00|12757.3|12751.3|12758|12752|12762.1|12756.1|12757.2|12751.2|0
1639698600000|2021-12-16 23:50:00|12758.1|12752.1|12758|12752|12761.3|12755.3|12757.5|12751.5|0
1639698900000|2021-12-16 23:55:00|12758.1|12752.1|12758.7|12752.7|12759.6|12753.6|12755.9|12749.9|0
1639699200000|2021-12-17 00:00:00|12758.8|12752.8|12763.2|12757.2|12767.9|12761.9|12758.8|12752.8|0
1639699500000|2021-12-17 00:05:00|12763.4|12757.4|12765.4|12759.4|12766.2|12760.2|12760.2|12754.2|0
1639699800000|2021-12-17 00:10:00|12765.5|12759.5|12769.3|12763.3|12770.9|12764.9|12765.3|12759.3|0
1639700100000|2021-12-17 00:15:00|12767.9|12761.9|12756.8|12750.8|12774.3|12768.3|12755.9|12749.9|0
1639700400000|2021-12-17 00:20:00|12756.6|12750.6|12760.8|12754.8|12762|12756|12756.4|12750.4|0
1639700700000|2021-12-17 00:25:00|12761.2|12755.2|12759.1|12753.1|12762.5|12756.5|12757.2|12751.2|0
1639701000000|2021-12-17 00:30:00|12759.3|12753.3|12763.2|12757.2|12763.2|12757.2|12758.2|12752.2|0
1639701300000|2021-12-17 00:35:00|12763.4|12757.4|12765.1|12759.1|12766|12760|12762.2|12756.2|0
1639701600000|2021-12-17 00:40:00|12765|12759|12765.2|12759.2|12765.6|12759.6|12762.9|12756.9|0
1639701900000|2021-12-17 00:45:00|12765|12759|12767.3|12761.3|12767.8|12761.8|12764.8|12758.8|0
1639702200000|2021-12-17 00:50:00|12767.5|12761.5|12766|12760|12769.1|12763.1|12766|12760|0
1639702500000|2021-12-17 00:55:00|12766.2|12760.2|12764.7|12758.7|12768.7|12762.7|12764.2|12758.2|0
1639702800000|2021-12-17 01:00:00|12764.6|12758.6|12766.9|12760.9|12768.8|12762.8|12762.9|12756.9|0
1639703100000|2021-12-17 01:05:00|12767|12761|12769.3|12763.3|12769.4|12763.4|12767|12761|0
1639703400000|2021-12-17 01:10:00|12769.4|12763.4|12767.7|12761.7|12773.6|12767.6|12767.6|12761.6|0
1639703700000|2021-12-17 01:15:00|12768.9|12762.9|12771.8|12765.8|12774.1|12768.1|12768.5|12762.5|0
1639704000000|2021-12-17 01:20:00|12771.7|12765.7|12771.9|12765.9|12773.7|12767.7|12771.1|12765.1|0
1639704300000|2021-12-17 01:25:00|12771.7|12765.7|12771.5|12765.5|12771.9|12765.9|12770.1|12764.1|0
1639704600000|2021-12-17 01:30:00|12771.4|12765.4|12767.7|12761.7|12771.5|12765.5|12766.9|12760.9|0
1639704900000|2021-12-17 01:35:00|12767.5|12761.5|12763.2|12757.2|12769|12763|12763.2|12757.2|0
1639705200000|2021-12-17 01:40:00|12763.4|12757.4|12767.1|12761.1|12767.1|12761.1|12763.2|12757.2|0
1639705500000|2021-12-17 01:45:00|12767.3|12761.3|12769|12763|12769.8|12763.8|12764.7|12758.7|0
1639705800000|2021-12-17 01:50:00|12768.9|12762.9|12766.4|12760.4|12771.6|12765.6|12765.5|12759.5|0
1639706100000|2021-12-17 01:55:00|12766.2|12760.2|12767.4|12761.4|12769.2|12763.2|12765.3|12759.3|0
1639706400000|2021-12-17 02:00:00|12767.6|12761.6|12768.1|12762.1|12768.7|12762.7|12766.4|12760.4|0
1639706700000|2021-12-17 02:05:00|12768.2|12762.2|12770.8|12764.8|12770.8|12764.8|12768.1|12762.1|0
1639707000000|2021-12-17 02:10:00|12771.2|12765.2|12771.7|12765.7|12771.7|12765.7|12770.8|12764.8|0
1639707300000|2021-12-17 02:15:00|12772|12766|12773.3|12767.3|12773.3|12767.3|12771.5|12765.5|0
1639707600000|2021-12-17 02:20:00|12773.2|12767.2|12772.3|12766.3|12773.7|12767.7|12771.4|12765.4|0
1639707900000|2021-12-17 02:25:00|12772.2|12766.2|12769.5|12763.5|12772.2|12766.2|12769.4|12763.4|0
1639708200000|2021-12-17 02:30:00|12769.4|12763.4|12766.7|12760.7|12770.3|12764.3|12766.7|12760.7|0
1639708500000|2021-12-17 02:35:00|12766.8|12760.8|12766|12760|12768.6|12762.6|12766|12760|0
1639708800000|2021-12-17 02:40:00|12765.5|12759.5|12768.3|12762.3|12768.8|12762.8|12765.5|12759.5|0
1639709100000|2021-12-17 02:45:00|12768.1|12762.1|12768.7|12762.7|12770.5|12764.5|12767.9|12761.9|0
1639709400000|2021-12-17 02:50:00|12768.6|12762.6|12769.3|12763.3|12769.3|12763.3|12766.6|12760.6|0
1639709700000|2021-12-17 02:55:00|12769.2|12763.2|12769.3|12763.3|12770.2|12764.2|12768.3|12762.3|0
1639710000000|2021-12-17 03:00:00|12768.8|12762.8|12764.3|12758.3|12769.3|12763.3|12763.3|12757.3|0
1639710300000|2021-12-17 03:05:00|12764.1|12758.1|12757.8|12751.8|12764.2|12758.2|12756.9|12750.9|0
1639710600000|2021-12-17 03:10:00|12757.7|12751.7|12754.2|12748.2|12757.8|12751.8|12751.5|12745.5|0
1639710900000|2021-12-17 03:15:00|12754.1|12748.1|12753|12747|12754.1|12748.1|12749.4|12743.4|0
1639711200000|2021-12-17 03:20:00|12752.8|12746.8|12752.9|12746.9|12754.3|12748.3|12751.4|12745.4|0
1639711500000|2021-12-17 03:25:00|12753|12747|12754.2|12748.2|12754.7|12748.7|12752.9|12746.9|0
1639711800000|2021-12-17 03:30:00|12754.6|12748.6|12748.5|12742.5|12754.6|12748.6|12744.3|12738.3|0
1639712100000|2021-12-17 03:35:00|12748.3|12742.3|12740.4|12734.4|12749|12743|12740.1|12734.1|0
1639712400000|2021-12-17 03:40:00|12740.3|12734.3|12739.9|12733.9|12741.4|12735.4|12739.5|12733.5|0
1639712700000|2021-12-17 03:45:00|12739.5|12733.5|12740.5|12734.5|12742.7|12736.7|12738.5|12732.5|0
1639713000000|2021-12-17 03:50:00|12740.7|12734.7|12740.8|12734.8|12741.4|12735.4|12740.5|12734.5|0
1639713300000|2021-12-17 03:55:00|12741|12735|12728.5|12722.5|12741.3|12735.3|12726.5|12720.5|0
1639713600000|2021-12-17 04:00:00|12728.7|12722.7|12725.7|12719.7|12731.5|12725.5|12725.7|12719.7|0
1639713900000|2021-12-17 04:05:00|12725.6|12719.6|12729.8|12723.8|12730.4|12724.4|12725.6|12719.6|0
1639714200000|2021-12-17 04:10:00|12729.6|12723.6|12728.6|12722.6|12731.2|12725.2|12728.6|12722.6|0
1639714500000|2021-12-17 04:15:00|12728.7|12722.7|12727.1|12721.1|12729.7|12723.7|12727|12721|0
1639714800000|2021-12-17 04:20:00|12727.5|12721.5|12729.4|12723.4|12732.1|12726.1|12727|12721|0
1639715100000|2021-12-17 04:25:00|12729.5|12723.5|12730.3|12724.3|12732.1|12726.1|12729.5|12723.5|0
1639715400000|2021-12-17 04:30:00|12730.4|12724.4|12734.1|12728.1|12735.8|12729.8|12730.2|12724.2|0
1639715700000|2021-12-17 04:35:00|12734|12728|12734.7|12728.7|12736.1|12730.1|12733.2|12727.2|0
1639716000000|2021-12-17 04:40:00|12734.9|12728.9|12738.3|12732.3|12740.2|12734.2|12734.4|12728.4|0
1639716300000|2021-12-17 04:45:00|12738.1|12732.1|12737.8|12731.8|12738.4|12732.4|12735.3|12729.3|0
1639716600000|2021-12-17 04:50:00|12737.9|12731.9|12738.8|12732.8|12740.6|12734.6|12737.9|12731.9|0
1639716900000|2021-12-17 04:55:00|12738.7|12732.7|12743.1|12737.1|12745|12739|12737.8|12731.8|0
1639717200000|2021-12-17 05:00:00|12743.2|12737.2|12736.1|12730.1|12746.4|12740.4|12736|12730|0
1639717500000|2021-12-17 05:05:00|12736|12730|12730.8|12724.8|12736.4|12730.4|12730.8|12724.8|0
1639717800000|2021-12-17 05:10:00|12730.7|12724.7|12726.2|12720.2|12731.2|12725.2|12726.2|12720.2|0
1639718100000|2021-12-17 05:15:00|12726.3|12720.3|12731.6|12725.6|12731.8|12725.8|12726.3|12720.3|0
1639718400000|2021-12-17 05:20:00|12731.8|12725.8|12730.9|12724.9|12733.8|12727.8|12730.8|12724.8|0
1639718700000|2021-12-17 05:25:00|12730.4|12724.4|12732.4|12726.4|12734|12728|12730|12724|0
1639719000000|2021-12-17 05:30:00|12732.7|12726.7|12730.3|12724.3|12733.7|12727.7|12729.1|12723.1|0
1639719300000|2021-12-17 05:35:00|12730.4|12724.4|12733.1|12727.1|12743.1|12737.1|12730.4|12724.4|0
1639719600000|2021-12-17 05:40:00|12733.3|12727.3|12736.2|12730.2|12736.7|12730.7|12730.8|12724.8|0
1639719900000|2021-12-17 05:45:00|12736.4|12730.4|12731.4|12725.4|12738|12732|12731.4|12725.4|0
1639720200000|2021-12-17 05:50:00|12731.6|12725.6|12730.1|12724.1|12733.2|12727.2|12728.8|12722.8|0
1639720500000|2021-12-17 05:55:00|12730|12724|12730.9|12724.9|12732.4|12726.4|12728.7|12722.7|0
1639720800000|2021-12-17 06:00:00|12731|12725|12736|12730|12742.3|12736.3|12731|12725|0
1639721100000|2021-12-17 06:05:00|12736.2|12730.2|12739.6|12733.6|12744.5|12738.5|12734.5|12728.5|0
1639721400000|2021-12-17 06:10:00|12740.1|12734.1|12737.6|12731.6|12742.1|12736.1|12736.6|12730.6|0
1639721700000|2021-12-17 06:15:00|12737.8|12731.8|12735.9|12729.9|12740.4|12734.4|12734.5|12728.5|0
1639722000000|2021-12-17 06:20:00|12736.1|12730.1|12736.4|12730.4|12739.5|12733.5|12735.1|12729.1|0
1639722300000|2021-12-17 06:25:00|12736.6|12730.6|12735.6|12729.6|12737.8|12731.8|12733|12727|0
1639722600000|2021-12-17 06:30:00|12735.1|12729.1|12736.4|12730.4|12738.2|12732.2|12733.9|12727.9|0
1639722900000|2021-12-17 06:35:00|12736.2|12730.2|12742.5|12736.5|12742.5|12736.5|12735.9|12729.9|0
1639723200000|2021-12-17 06:40:00|12742.6|12736.6|12746.6|12740.6|12747.9|12741.9|12742.6|12736.6|0
1639723500000|2021-12-17 06:45:00|12746.5|12740.5|12743.2|12737.2|12748.5|12742.5|12743.2|12737.2|0
1639723800000|2021-12-17 06:50:00|12743|12737|12735.7|12729.7|12743.7|12737.7|12731.3|12725.3|0
1639724100000|2021-12-17 06:55:00|12735.6|12729.6|12739.3|12733.3|12740.6|12734.6|12733.1|12727.1|0
1639724400000|2021-12-17 07:00:00|12752.1|12750.1|12759.1|12757.1|12760.6|12758.6|12752.1|12750.1|85
1639724700000|2021-12-17 07:05:00|12758.6|12756.6|12775.1|12773.1|12775.6|12773.6|12758.1|12756.1|92
1639725000000|2021-12-17 07:10:00|12774.1|12772.1|12784.1|12782.1|12792.1|12790.1|12770.6|12768.6|443
1639725300000|2021-12-17 07:15:00|12783.1|12781.1|12793.6|12791.6|12795.6|12793.6|12779.6|12777.6|300
1639725600000|2021-12-17 07:20:00|12794.1|12792.1|12792.1|12790.1|12794.6|12792.6|12784.1|12782.1|212
1639725900000|2021-12-17 07:25:00|12791.6|12789.6|12786.1|12784.1|12793.6|12791.6|12784.6|12782.6|70
1639726200000|2021-12-17 07:30:00|12786.6|12784.6|12790.1|12788.1|12792.6|12790.6|12781.1|12779.1|222
1639726500000|2021-12-17 07:35:00|12790.6|12788.6|12789.6|12787.6|12794.6|12792.6|12786.1|12784.1|87
1639726800000|2021-12-17 07:40:00|12788.6|12786.6|12792.6|12790.6|12796.6|12794.6|12788.6|12786.6|124
1639727100000|2021-12-17 07:45:00|12793.1|12791.1|12795.6|12793.6|12796.6|12794.6|12786.1|12784.1|94
1639727400000|2021-12-17 07:50:00|12796.1|12794.1|12798.6|12796.6|12808.6|12806.6|12794.6|12792.6|289
1639727700000|2021-12-17 07:55:00|12798.1|12796.1|12790.6|12788.6|12808.1|12806.1|12786.1|12784.1|610
1639728000000|2021-12-17 08:00:00|12788.1|12786.1|12767.1|12765.1|12799.1|12797.1|12765.6|12763.6|1588
1639728300000|2021-12-17 08:05:00|12766.6|12764.6|12746.6|12744.6|12773.1|12771.1|12745.1|12743.1|1382
1639728600000|2021-12-17 08:10:00|12746.1|12744.1|12732.6|12730.6|12754.6|12752.6|12728.6|12726.6|572
1639728900000|2021-12-17 08:15:00|12732.1|12730.1|12751.6|12749.6|12759.1|12757.1|12731.1|12729.1|329
1639729200000|2021-12-17 08:20:00|12751.1|12749.1|12758.1|12756.1|12759.6|12757.6|12743.1|12741.1|276
1639729500000|2021-12-17 08:25:00|12757.6|12755.6|12765.6|12763.6|12770.1|12768.1|12755.6|12753.6|255
1639729800000|2021-12-17 08:30:00|12766.1|12764.1|12752.6|12750.6|12767.1|12765.1|12749.6|12747.6|331
1639730100000|2021-12-17 08:35:00|12752.1|12750.1|12743.1|12741.1|12754.6|12752.6|12743.1|12741.1|262
1639730400000|2021-12-17 08:40:00|12743.8|12741.8|12749.3|12747.3|12750.8|12748.8|12741.8|12739.8|195
1639730700000|2021-12-17 08:45:00|12748.8|12746.8|12754.8|12752.8|12756.3|12754.3|12742.8|12740.8|241
1639731000000|2021-12-17 08:50:00|12754.3|12752.3|12771.8|12769.8|12772.3|12770.3|12753.3|12751.3|270
1639731300000|2021-12-17 08:55:00|12772.8|12770.8|12761.3|12759.3|12772.8|12770.8|12759.8|12757.8|178
1639731600000|2021-12-17 09:00:00|12760.8|12758.8|12749.3|12747.3|12760.8|12758.8|12745.3|12743.3|167
1639731900000|2021-12-17 09:05:00|12748.8|12746.8|12739.3|12737.3|12749.3|12747.3|12734.8|12732.8|156
1639732200000|2021-12-17 09:10:00|12738.8|12736.8|12729.3|12727.3|12739.3|12737.3|12726.3|12724.3|674
1639732500000|2021-12-17 09:15:00|12728.8|12726.8|12736.3|12734.3|12736.8|12734.8|12725.3|12723.3|217
1639732800000|2021-12-17 09:20:00|12735.3|12733.3|12735.3|12733.3|12743.3|12741.3|12730.3|12728.3|231
1639733100000|2021-12-17 09:25:00|12734.8|12732.8|12731.3|12729.3|12742.8|12740.8|12729.3|12727.3|159
1639733400000|2021-12-17 09:30:00|12731.8|12729.8|12728.8|12726.8|12734.8|12732.8|12723.8|12721.8|171
1639733700000|2021-12-17 09:35:00|12727.3|12725.3|12715.3|12713.3|12733.8|12731.8|12714.8|12712.8|129
1639734000000|2021-12-17 09:40:00|12714.8|12712.8|12700.3|12698.3|12716.3|12714.3|12699.8|12697.8|152
1639734300000|2021-12-17 09:45:00|12699.8|12697.8|12696.3|12694.3|12700.3|12698.3|12690.3|12688.3|331
1639734600000|2021-12-17 09:50:00|12696.8|12694.8|12716.3|12714.3|12717.3|12715.3|12693.8|12691.8|155
1639734900000|2021-12-17 09:55:00|12715.8|12713.8|12717.8|12715.8|12719.3|12717.3|12710.8|12708.8|177
1639735200000|2021-12-17 10:00:00|12717.3|12715.3|12713.8|12711.8|12729.3|12727.3|12712.3|12710.3|336
1639735500000|2021-12-17 10:05:00|12713.3|12711.3|12717.3|12715.3|12722.8|12720.8|12712.8|12710.8|186
1639735800000|2021-12-17 10:10:00|12717.8|12715.8|12711.8|12709.8|12721.8|12719.8|12710.3|12708.3|269
1639736100000|2021-12-17 10:15:00|12711.3|12709.3|12717.3|12715.3|12719.3|12717.3|12702.3|12700.3|207
1639736400000|2021-12-17 10:20:00|12717.8|12715.8|12712.8|12710.8|12721.3|12719.3|12709.3|12707.3|297
1639736700000|2021-12-17 10:25:00|12713.3|12711.3|12704.3|12702.3|12714.3|12712.3|12703.8|12701.8|130
1639737000000|2021-12-17 10:30:00|12704.8|12702.8|12707.3|12705.3|12710.3|12708.3|12702.8|12700.8|110
1639737300000|2021-12-17 10:35:00|12706.8|12704.8|12705.8|12703.8|12707.8|12705.8|12699.3|12697.3|81
1639737600000|2021-12-17 10:40:00|12706.8|12704.8|12694.3|12692.3|12707.8|12705.8|12694.3|12692.3|119
1639737900000|2021-12-17 10:45:00|12694.8|12692.8|12698.8|12696.8|12699.8|12697.8|12689.8|12687.8|110
1639738200000|2021-12-17 10:50:00|12699.3|12697.3|12719.8|12717.8|12719.8|12717.8|12699.3|12697.3|306
1639738500000|2021-12-17 10:55:00|12719.3|12717.3|12724.3|12722.3|12729.3|12727.3|12717.3|12715.3|183
1639738800000|2021-12-17 11:00:00|12723.3|12721.3|12699.3|12697.3|12725.3|12723.3|12694.3|12692.3|280
1639739100000|2021-12-17 11:05:00|12699.8|12697.8|12686.3|12684.3|12703.3|12701.3|12684.3|12682.3|288
1639739400000|2021-12-17 11:10:00|12686.8|12684.8|12691.8|12689.8|12701.3|12699.3|12686.8|12684.8|93
1639739700000|2021-12-17 11:15:00|12691.3|12689.3|12697.8|12695.8|12701.8|12699.8|12689.8|12687.8|107
1639740000000|2021-12-17 11:20:00|12697.3|12695.3|12705.3|12703.3|12705.8|12703.8|12693.8|12691.8|133
1639740300000|2021-12-17 11:25:00|12705.8|12703.8|12711.3|12709.3|12715.8|12713.8|12705.8|12703.8|118
1639740600000|2021-12-17 11:30:00|12711.8|12709.8|12706.8|12704.8|12715.8|12713.8|12704.3|12702.3|61
1639740900000|2021-12-17 11:35:00|12706.3|12704.3|12705.8|12703.8|12709.8|12707.8|12702.3|12700.3|74
1639741200000|2021-12-17 11:40:00|12704.3|12702.3|12708.3|12706.3|12710.8|12708.8|12704.3|12702.3|82
1639741500000|2021-12-17 11:45:00|12707.8|12705.8|12706.8|12704.8|12709.8|12707.8|12703.3|12701.3|52
1639741800000|2021-12-17 11:50:00|12705.8|12703.8|12707.3|12705.3|12710.8|12708.8|12705.3|12703.3|61
1639742100000|2021-12-17 11:55:00|12706.8|12704.8|12704.8|12702.8|12706.8|12704.8|12700.8|12698.8|133
1639742400000|2021-12-17 12:00:00|12705.3|12703.3|12706.3|12704.3|12707.8|12705.8|12702.8|12700.8|159
1639742700000|2021-12-17 12:05:00|12705.8|12703.8|12699.8|12697.8|12707.3|12705.3|12697.3|12695.3|127
1639743000000|2021-12-17 12:10:00|12699.3|12697.3|12696.8|12694.8|12700.8|12698.8|12693.8|12691.8|82
1639743300000|2021-12-17 12:15:00|12696.3|12694.3|12703.3|12701.3|12704.3|12702.3|12694.8|12692.8|69
1639743600000|2021-12-17 12:20:00|12703.8|12701.8|12698.8|12696.8|12707.3|12705.3|12698.3|12696.3|112
1639743900000|2021-12-17 12:25:00|12699.3|12697.3|12699.8|12697.8|12702.8|12700.8|12694.8|12692.8|105
1639744200000|2021-12-17 12:30:00|12700.3|12698.3|12698.3|12696.3|12708.3|12706.3|12692.8|12690.8|99
1639744500000|2021-12-17 12:35:00|12697.8|12695.8|12696.8|12694.8|12703.3|12701.3|12696.8|12694.8|65
1639744800000|2021-12-17 12:40:00|12697.3|12695.3|12697.9|12695.9|12699.9|12697.9|12691.4|12689.4|145
1639745100000|2021-12-17 12:45:00|12698.4|12696.4|12693.4|12691.4|12701.9|12699.9|12691.9|12689.9|127
1639745400000|2021-12-17 12:50:00|12693.9|12691.9|12679.4|12677.4|12693.9|12691.9|12675.4|12673.4|258
1639745700000|2021-12-17 12:55:00|12678.9|12676.9|12676.4|12674.4|12685.4|12683.4|12675.4|12673.4|121
1639746000000|2021-12-17 13:00:00|12676.9|12674.9|12680.9|12678.9|12682.9|12680.9|12675.4|12673.4|72
1639746300000|2021-12-17 13:05:00|12679.9|12677.9|12674.4|12672.4|12683.9|12681.9|12670.4|12668.4|409
1639746600000|2021-12-17 13:10:00|12673.9|12671.9|12689.9|12687.9|12690.9|12688.9|12673.4|12671.4|103
1639746900000|2021-12-17 13:15:00|12689.4|12687.4|12685.9|12683.9|12690.9|12688.9|12684.4|12682.4|62
1639747200000|2021-12-17 13:20:00|12686.4|12684.4|12691.9|12689.9|12691.9|12689.9|12683.4|12681.4|92
1639747500000|2021-12-17 13:25:00|12692.4|12690.4|12686.4|12684.4|12696.9|12694.9|12685.9|12683.9|102
1639747800000|2021-12-17 13:30:00|12685.9|12683.9|12698.9|12696.9|12699.4|12697.4|12684.9|12682.9|216
1639748100000|2021-12-17 13:35:00|12699.4|12697.4|12700.4|12698.4|12704.4|12702.4|12698.9|12696.9|168
1639748400000|2021-12-17 13:40:00|12699.9|12697.9|12706.4|12704.4|12709.4|12707.4|12696.4|12694.4|76
1639748700000|2021-12-17 13:45:00|12706.9|12704.9|12703.4|12701.4|12708.9|12706.9|12702.4|12700.4|55
1639749000000|2021-12-17 13:50:00|12702.9|12700.9|12701.4|12699.4|12705.4|12703.4|12697.4|12695.4|88
1639749300000|2021-12-17 13:55:00|12700.9|12698.9|12705.9|12703.9|12711.4|12709.4|12700.4|12698.4|71
1639749600000|2021-12-17 14:00:00|12706.4|12704.4|12704.9|12702.9|12708.9|12706.9|12702.9|12700.9|138
1639749900000|2021-12-17 14:05:00|12705.4|12703.4|12692.4|12690.4|12706.4|12704.4|12690.9|12688.9|286
1639750200000|2021-12-17 14:10:00|12692.9|12690.9|12689.4|12687.4|12695.9|12693.9|12687.9|12685.9|124
1639750500000|2021-12-17 14:15:00|12688.9|12686.9|12694.9|12692.9|12695.4|12693.4|12684.4|12682.4|96
1639750800000|2021-12-17 14:20:00|12694.4|12692.4|12693.4|12691.4|12696.9|12694.9|12687.9|12685.9|214
1639751100000|2021-12-17 14:25:00|12694.4|12692.4|12690.4|12688.4|12694.9|12692.9|12684.4|12682.4|97
1639751400000|2021-12-17 14:30:00|12690.9|12688.9|12691.9|12689.9|12695.9|12693.9|12676.9|12674.9|580
1639751700000|2021-12-17 14:35:00|12692.9|12690.9|12677.4|12675.4|12694.4|12692.4|12668.9|12666.9|334
1639752000000|2021-12-17 14:40:00|12677.9|12675.9|12671.4|12669.4|12683.9|12681.9|12668.9|12666.9|358
1639752300000|2021-12-17 14:45:00|12670.9|12668.9|12692.9|12690.9|12692.9|12690.9|12667.4|12665.4|250
1639752600000|2021-12-17 14:50:00|12693.4|12691.4|12682.4|12680.4|12698.9|12696.9|12680.9|12678.9|244
1639752900000|2021-12-17 14:55:00|12682.9|12680.9|12678.4|12676.4|12686.9|12684.9|12674.4|12672.4|324
1639753200000|2021-12-17 15:00:00|12677.9|12675.9|12675.4|12673.4|12679.4|12677.4|12665.9|12663.9|457
1639753500000|2021-12-17 15:05:00|12674.9|12672.9|12666.4|12664.4|12676.9|12674.9|12661.9|12659.9|223
1639753800000|2021-12-17 15:10:00|12666|12664|12663|12661|12670|12668|12658.5|12656.5|376
1639754100000|2021-12-17 15:15:00|12662.5|12660.5|12662.5|12660.5|12663.5|12661.5|12651.5|12649.5|298
1639754400000|2021-12-17 15:20:00|12662|12660|12661|12659|12664|12662|12654|12652|243
1639754700000|2021-12-17 15:25:00|12661.5|12659.5|12670.5|12668.5|12670.5|12668.5|12660.5|12658.5|322
1639755000000|2021-12-17 15:30:00|12667.5|12665.5|12674|12672|12676.5|12674.5|12658.5|12656.5|481
1639755300000|2021-12-17 15:35:00|12675|12673|12688|12686|12689.5|12687.5|12674.5|12672.5|481
1639755600000|2021-12-17 15:40:00|12688.5|12686.5|12698|12696|12699|12697|12684.5|12682.5|440
1639755900000|2021-12-17 15:45:00|12699|12697|12714|12712|12714.5|12712.5|12697.5|12695.5|326
1639756200000|2021-12-17 15:50:00|12714.5|12712.5|12720|12718|12722.5|12720.5|12709.5|12707.5|309
1639756500000|2021-12-17 15:55:00|12719.5|12717.5|12715.5|12713.5|12721.5|12719.5|12710.5|12708.5|392
1639756800000|2021-12-17 16:00:00|12716|12714|12710|12708|12720.5|12718.5|12709.5|12707.5|294
1639757100000|2021-12-17 16:05:00|12710.5|12708.5|12718|12716|12718.5|12716.5|12709.5|12707.5|201
1639757400000|2021-12-17 16:10:00|12717.5|12715.5|12725.5|12723.5|12729.5|12727.5|12716.5|12714.5|303
1639757700000|2021-12-17 16:15:00|12726.5|12724.5|12722.5|12720.5|12727.5|12725.5|12718|12716|890
1639758000000|2021-12-17 16:20:00|12721.5|12719.5|12715.5|12713.5|12727|12725|12714.5|12712.5|1371
1639758300000|2021-12-17 16:25:00|12716|12714|12708.5|12706.5|12717|12715|12686|12684|3041
1639758600000|2021-12-17 16:30:00|12706.5|12704.5|12700|12698|12716|12714|12699|12697|1453
1639758900000|2021-12-17 16:35:00|12700.5|12698.5|12691|12689|12702|12700|12688|12686|452
1639759200000|2021-12-17 16:40:00|12690.5|12688.5|12679|12677|12692|12690|12675|12673|184
1639759500000|2021-12-17 16:45:00|12679.5|12677.5|12671|12669|12682|12680|12668|12666|906
1639759800000|2021-12-17 16:50:00|12671.5|12669.5|12678.5|12676.5|12681|12679|12671.5|12669.5|95
1639760100000|2021-12-17 16:55:00|12678|12676|12685|12683|12686|12684|12675|12673|21
1639760400000|2021-12-17 17:00:00|12684|12682|12672.5|12670.5|12684|12682|12670.5|12668.5|97
1639760700000|2021-12-17 17:05:00|12672|12670|12669.5|12667.5|12673|12671|12663|12661|72
1639761000000|2021-12-17 17:10:00|12669|12667|12685|12683|12685|12683|12669|12667|69
1639761300000|2021-12-17 17:15:00|12684.5|12682.5|12685|12683|12692|12690|12682.5|12680.5|27
1639761600000|2021-12-17 17:20:00|12684.5|12682.5|12682|12680|12690|12688|12680|12678|89
1639761900000|2021-12-17 17:25:00|12681.5|12679.5|12685|12683|12685.5|12683.5|12676|12674|28
1639762200000|2021-12-17 17:30:00|12685.5|12683.5|12690|12688|12694.5|12692.5|12680.5|12678.5|50
1639762500000|2021-12-17 17:35:00|12690.5|12688.5|12687|12685|12694.5|12692.5|12683|12681|67
1639762800000|2021-12-17 17:40:00|12686.5|12684.5|12682.5|12680.5|12688|12686|12681|12679|54
1639763100000|2021-12-17 17:45:00|12682|12680|12686.5|12684.5|12687|12685|12682|12680|9
1639763400000|2021-12-17 17:50:00|12686|12684|12680.5|12678.5|12692|12690|12675.5|12673.5|53
1639763700000|2021-12-17 17:55:00|12680|12678|12688|12686|12690|12688|12680|12678|21
1639764000000|2021-12-17 18:00:00|12687.5|12685.5|12688.5|12686.5|12692|12690|12682|12680|24
1639764300000|2021-12-17 18:05:00|12688|12686|12682|12680|12688|12686|12678.5|12676.5|11
1639764600000|2021-12-17 18:10:00|12682.5|12680.5|12680|12678|12684.5|12682.5|12679.5|12677.5|11
1639764900000|2021-12-17 18:15:00|12680.5|12678.5|12686|12684|12687.5|12685.5|12679.5|12677.5|11
1639765200000|2021-12-17 18:20:00|12685.5|12683.5|12691|12689|12692|12690|12684.5|12682.5|44
1639765500000|2021-12-17 18:25:00|12690.5|12688.5|12702|12700|12703|12701|12689|12687|27
1639765800000|2021-12-17 18:30:00|12701.5|12699.5|12703.5|12701.5|12705|12703|12699|12697|32
1639766100000|2021-12-17 18:35:00|12703|12701|12703|12701|12708|12706|12701|12699|22
1639766400000|2021-12-17 18:40:00|12703.5|12701.5|12703|12701|12704|12702|12698|12696|9
1639766700000|2021-12-17 18:45:00|12703.5|12701.5|12710|12708|12711.5|12709.5|12703|12701|22
1639767000000|2021-12-17 18:50:00|12709.5|12707.5|12710|12708|12712|12710|12708|12706|15
1639767300000|2021-12-17 18:55:00|12709.5|12707.5|12716|12714|12719.5|12717.5|12707.5|12705.5|39
1639767600000|2021-12-17 19:00:00|12719|12717|12710|12708|12720|12718|12709|12707|22
1639767900000|2021-12-17 19:05:00|12710.5|12708.5|12715|12713|12716|12714|12709|12707|8
1639768200000|2021-12-17 19:10:00|12715.5|12713.5|12713|12711|12720|12718|12713|12711|25
1639768500000|2021-12-17 19:15:00|12714|12712|12716|12714|12718|12716|12713|12711|8
1639768800000|2021-12-17 19:20:00|12715.5|12713.5|12717|12715|12718|12716|12713|12711|16
1639769100000|2021-12-17 19:25:00|12717.5|12715.5|12709.5|12707.5|12717.5|12715.5|12706.5|12704.5|35
1639769400000|2021-12-17 19:30:00|12709|12707|12711|12709|12716|12714|12709|12707|13
1639769700000|2021-12-17 19:35:00|12711.5|12709.5|12709|12707|12712|12710|12705.5|12703.5|17
1639770000000|2021-12-17 19:40:00|12708.5|12706.5|12714|12712|12714|12712|12708|12706|116
1639770300000|2021-12-17 19:45:00|12713.5|12711.5|12718|12716|12722|12720|12713|12711|40
1639770600000|2021-12-17 19:50:00|12717.5|12715.5|12707|12705|12717.5|12715.5|12707|12705|28
1639770900000|2021-12-17 19:55:00|12706.5|12704.5|12711|12709|12713.5|12711.5|12704|12702|39
1639771200000|2021-12-17 20:00:00|12710.5|12708.5|12713|12711|12723|12721|12710.5|12708.5|13
1639771500000|2021-12-17 20:05:00|12713.5|12711.5|12717|12715|12719|12717|12713.5|12711.5|14
1639771800000|2021-12-17 20:10:00|12716.5|12714.5|12713|12711|12716.5|12714.5|12712.5|12710.5|21
1639772100000|2021-12-17 20:15:00|12713.5|12711.5|12712|12710|12717|12715|12705.5|12703.5|56
1639772400000|2021-12-17 20:20:00|12712.5|12710.5|12718|12716|12721|12719|12711|12709|17
1639772700000|2021-12-17 20:25:00|12719|12717|12712|12710|12719|12717|12708.5|12706.5|8
1639773000000|2021-12-17 20:30:00|12711.5|12709.5|12701.5|12699.5|12713|12711|12692.5|12690.5|87
1639773300000|2021-12-17 20:35:00|12700.5|12698.5|12705.5|12703.5|12706|12704|12694|12692|6
1639773600000|2021-12-17 20:40:00|12706|12704|12703|12701|12707.5|12705.5|12699.5|12697.5|12
1639773900000|2021-12-17 20:45:00|12702.5|12700.5|12686.5|12684.5|12703.5|12701.5|12686.5|12684.5|59
1639774200000|2021-12-17 20:50:00|12687|12685|12692.5|12690.5|12694|12692|12678|12676|131
1639774500000|2021-12-17 20:55:00|12692|12690|12685.1|12679.1|12699|12697|12683|12678.5|83
1639774800000|2021-12-17 21:00:00|12680.8|12674.8|12693.1|12687.1|12693.2|12687.2|12678.8|12672.8|0
1639775100000|2021-12-17 21:05:00|12692.9|12686.9|12694.9|12688.9|12698.6|12692.6|12690|12684|0
1639775400000|2021-12-17 21:10:00|12694.6|12688.6|12695.3|12689.3|12697.4|12691.4|12692.9|12686.9|0
1639775700000|2021-12-17 21:15:00|12695.7|12689.7|12699|12693|12701.5|12695.5|12695.3|12689.3|0
1639776000000|2021-12-17 21:20:00|12699.3|12693.3|12700.2|12694.2|12700.7|12694.7|12697.8|12691.8|0
1639776300000|2021-12-17 21:25:00|12700.3|12694.3|12700.2|12694.2|12701.9|12695.9|12700.2|12694.2|0
1639776600000|2021-12-17 21:30:00|12700.1|12694.1|12699.9|12693.9|12700.2|12694.2|12699.4|12693.4|0
1639776900000|2021-12-17 21:35:00|12699.6|12693.6|12700.2|12694.2|12700.7|12694.7|12698.6|12692.6|0
1639777200000|2021-12-17 21:40:00|12700.3|12694.3|12700.2|12694.2|12700.7|12694.7|12700.2|12694.2|0
1639778100000|2021-12-17 21:55:00|12700.3|12694.3|12700.3|12694.3|12701|12695|12699.9|12693.9|0
1639954800000|2021-12-19 23:00:00|12699.5|12693.5|12687.9|12681.9|12702.9|12696.9|12687.6|12681.6|0
1639955100000|2021-12-19 23:05:00|12688.1|12682.1|12674.1|12668.1|12689.3|12683.3|12671.2|12665.2|0
1639955400000|2021-12-19 23:10:00|12674.3|12668.3|12667.7|12661.7|12679.9|12673.9|12667.2|12661.2|0
1639955700000|2021-12-19 23:15:00|12668|12662|12660.9|12654.9|12670.6|12664.6|12656.7|12650.7|0
1639956000000|2021-12-19 23:20:00|12661|12655|12652.3|12646.3|12663.3|12657.3|12649.9|12643.9|0
1639956300000|2021-12-19 23:25:00|12652.4|12646.4|12664.7|12658.7|12664.7|12658.7|12652.4|12646.4|0
1639956600000|2021-12-19 23:30:00|12664.8|12658.8|12665.4|12659.4|12666.8|12660.8|12661.2|12655.2|0
1639956900000|2021-12-19 23:35:00|12665.3|12659.3|12667.1|12661.1|12667.1|12661.1|12663.4|12657.4|0
1639957200000|2021-12-19 23:40:00|12667|12661|12667.9|12661.9|12667.9|12661.9|12665.6|12659.6|0
1639957500000|2021-12-19 23:45:00|12668|12662|12656.4|12650.4|12668.4|12662.4|12655.1|12649.1|0
1639957800000|2021-12-19 23:50:00|12656.5|12650.5|12649.8|12643.8|12660.3|12654.3|12646.1|12640.1|0
1639958100000|2021-12-19 23:55:00|12649.9|12643.9|12642.7|12636.7|12651|12645|12640.4|12634.4|0
1639958400000|2021-12-20 00:00:00|12642.8|12636.8|12629.5|12623.5|12647.8|12641.8|12624|12618|0
1639958700000|2021-12-20 00:05:00|12629.4|12623.4|12642.4|12636.4|12643.2|12637.2|12627.7|12621.7|0
1639959000000|2021-12-20 00:10:00|12642.3|12636.3|12645.7|12639.7|12648.6|12642.6|12638.6|12632.6|0
1639959300000|2021-12-20 00:15:00|12645.6|12639.6|12616.6|12610.6|12645.6|12639.6|12616.2|12610.2|0
1639959600000|2021-12-20 00:20:00|12615.9|12609.9|12622.9|12616.9|12634.3|12628.3|12614.8|12608.8|0
1639959900000|2021-12-20 00:25:00|12623|12617|12634.8|12628.8|12634.8|12628.8|12623|12617|0
1639960200000|2021-12-20 00:30:00|12634.9|12628.9|12638.8|12632.8|12639.5|12633.5|12633|12627|0
1639960500000|2021-12-20 00:35:00|12638.9|12632.9|12630.7|12624.7|12641.2|12635.2|12630.7|12624.7|0
1639960800000|2021-12-20 00:40:00|12630.9|12624.9|12648.8|12642.8|12649|12643|12630.7|12624.7|0
1639961100000|2021-12-20 00:45:00|12648.9|12642.9|12644.6|12638.6|12651.9|12645.9|12644.1|12638.1|0
1639961400000|2021-12-20 00:50:00|12644.5|12638.5|12644.6|12638.6|12646.6|12640.6|12640.2|12634.2|0
1639961700000|2021-12-20 00:55:00|12644.8|12638.8|12651|12645|12653.2|12647.2|12644.8|12638.8|0
1639962000000|2021-12-20 01:00:00|12651.2|12645.2|12646.8|12640.8|12652.8|12646.8|12644.7|12638.7|0
1639962300000|2021-12-20 01:05:00|12647|12641|12639.5|12633.5|12647.3|12641.3|12629.8|12623.8|0
1639962600000|2021-12-20 01:10:00|12639.4|12633.4|12651.2|12645.2|12651.2|12645.2|12637.5|12631.5|0
1639962900000|2021-12-20 01:15:00|12651.4|12645.4|12641.4|12635.4|12653.5|12647.5|12639.3|12633.3|0
1639963200000|2021-12-20 01:20:00|12641.5|12635.5|12644.6|12638.6|12647.4|12641.4|12637.8|12631.8|0
1639963500000|2021-12-20 01:25:00|12644.9|12638.9|12644.6|12638.6|12646.8|12640.8|12641.6|12635.6|0
1639963800000|2021-12-20 01:30:00|12644.5|12638.5|12648.7|12642.7|12649|12643|12637.9|12631.9|0
1639964100000|2021-12-20 01:35:00|12648.5|12642.5|12649.5|12643.5|12655.1|12649.1|12646.9|12640.9|0
1639964400000|2021-12-20 01:40:00|12650|12644|12636.4|12630.4|12650.4|12644.4|12634.6|12628.6|0
1639964700000|2021-12-20 01:45:00|12636.6|12630.6|12640.9|12634.9|12641.5|12635.5|12634.5|12628.5|0
1639965000000|2021-12-20 01:50:00|12640.5|12634.5|12636.5|12630.5|12640.5|12634.5|12633.9|12627.9|0
1639965300000|2021-12-20 01:55:00|12636.1|12630.1|12622.9|12616.9|12638.4|12632.4|12618.6|12612.6|0
1639965600000|2021-12-20 02:00:00|12622.8|12616.8|12612.4|12606.4|12622.8|12616.8|12611.5|12605.5|0
1639965900000|2021-12-20 02:05:00|12612.2|12606.2|12610.6|12604.6|12615.3|12609.3|12604.3|12598.3|0
1639966200000|2021-12-20 02:10:00|12610.4|12604.4|12619.3|12613.3|12619.8|12613.8|12608.7|12602.7|0
1639966500000|2021-12-20 02:15:00|12619.4|12613.4|12623.7|12617.7|12626|12620|12617.6|12611.6|0
1639966800000|2021-12-20 02:20:00|12624.2|12618.2|12624.5|12618.5|12626.3|12620.3|12620.2|12614.2|0
1639967100000|2021-12-20 02:25:00|12624.6|12618.6|12624.2|12618.2|12626|12620|12621.9|12615.9|0
1639967400000|2021-12-20 02:30:00|12624.6|12618.6|12620.8|12614.8|12627.6|12621.6|12620.8|12614.8|0
1639967700000|2021-12-20 02:35:00|12620.7|12614.7|12613.8|12607.8|12620.7|12614.7|12608.6|12602.6|0
1639968000000|2021-12-20 02:40:00|12613.6|12607.6|12609.5|12603.5|12613.6|12607.6|12604|12598|0
1639968300000|2021-12-20 02:45:00|12609.4|12603.4|12605.3|12599.3|12609.9|12603.9|12599.6|12593.6|0
1639968600000|2021-12-20 02:50:00|12605.1|12599.1|12596.7|12590.7|12605.5|12599.5|12593.5|12587.5|0
1639968900000|2021-12-20 02:55:00|12596.2|12590.2|12598.4|12592.4|12599.5|12593.5|12596.2|12590.2|0
1639969200000|2021-12-20 03:00:00|12598.1|12592.1|12599|12593|12601.4|12595.4|12594.7|12588.7|0
1639969500000|2021-12-20 03:05:00|12598.8|12592.8|12602.2|12596.2|12602.2|12596.2|12596.4|12590.4|0
1639969800000|2021-12-20 03:10:00|12602.1|12596.1|12601.2|12595.2|12604.8|12598.8|12599.5|12593.5|0
1639970100000|2021-12-20 03:15:00|12601|12595|12601.1|12595.1|12603.4|12597.4|12599.5|12593.5|0
1639970400000|2021-12-20 03:20:00|12601.3|12595.3|12602|12596|12602.8|12596.8|12598.7|12592.7|0
1639970700000|2021-12-20 03:25:00|12601.9|12595.9|12600.5|12594.5|12603.7|12597.7|12599.7|12593.7|0
1639971000000|2021-12-20 03:30:00|12600.6|12594.6|12604|12598|12609.2|12603.2|12598.5|12592.5|0
1639971300000|2021-12-20 03:35:00|12604.2|12598.2|12594.4|12588.4|12604.4|12598.4|12593.9|12587.9|0
1639971600000|2021-12-20 03:40:00|12594.5|12588.5|12594.6|12588.6|12596.6|12590.6|12590.8|12584.8|0
1639971900000|2021-12-20 03:45:00|12594.5|12588.5|12594.8|12588.8|12599|12593|12593.1|12587.1|0
1639972200000|2021-12-20 03:50:00|12594.6|12588.6|12593.9|12587.9|12596.6|12590.6|12593.8|12587.8|0
1639972500000|2021-12-20 03:55:00|12594.1|12588.1|12589.4|12583.4|12595.3|12589.3|12588.9|12582.9|0
1639972800000|2021-12-20 04:00:00|12589.6|12583.6|12597.3|12591.3|12597.3|12591.3|12589.1|12583.1|0
1639973100000|2021-12-20 04:05:00|12597.5|12591.5|12594.6|12588.6|12598.2|12592.2|12591.2|12585.2|0
1639973400000|2021-12-20 04:10:00|12594.7|12588.7|12595.2|12589.2|12597.9|12591.9|12593.9|12587.9|0
1639973700000|2021-12-20 04:15:00|12595|12589|12595.2|12589.2|12598.2|12592.2|12594.8|12588.8|0
1639974000000|2021-12-20 04:20:00|12595.4|12589.4|12607.7|12601.7|12607.7|12601.7|12594.7|12588.7|0
1639974300000|2021-12-20 04:25:00|12607.3|12601.3|12603.9|12597.9|12613.8|12607.8|12603.9|12597.9|0
1639974600000|2021-12-20 04:30:00|12604.3|12598.3|12601.7|12595.7|12606.6|12600.6|12601.7|12595.7|0
1639974900000|2021-12-20 04:35:00|12601.9|12595.9|12600.9|12594.9|12603.3|12597.3|12600.5|12594.5|0
1639975200000|2021-12-20 04:40:00|12601|12595|12602.5|12596.5|12604.1|12598.1|12599.7|12593.7|0
1639975500000|2021-12-20 04:45:00|12602.3|12596.3|12601.7|12595.7|12602.3|12596.3|12598.6|12592.6|0
1639975800000|2021-12-20 04:50:00|12601.9|12595.9|12594.4|12588.4|12602.2|12596.2|12593.5|12587.5|0
1639976100000|2021-12-20 04:55:00|12594.2|12588.2|12598.7|12592.7|12601|12595|12593.5|12587.5|0
1639976400000|2021-12-20 05:00:00|12598.8|12592.8|12592.6|12586.6|12598.8|12592.8|12589|12583|0
1639976700000|2021-12-20 05:05:00|12592.4|12586.4|12597.1|12591.1|12599|12593|12589|12583|0
1639977000000|2021-12-20 05:10:00|12596.9|12590.9|12597|12591|12600.6|12594.6|12596.2|12590.2|0
1639977300000|2021-12-20 05:15:00|12597.2|12591.2|12594.1|12588.1|12602.7|12596.7|12590.9|12584.9|0
1639977600000|2021-12-20 05:20:00|12593.3|12587.3|12594|12588|12596.8|12590.8|12592.6|12586.6|0
1639977900000|2021-12-20 05:25:00|12594.2|12588.2|12597.4|12591.4|12598.8|12592.8|12594.2|12588.2|0
1639978200000|2021-12-20 05:30:00|12597.2|12591.2|12592.9|12586.9|12598.1|12592.1|12588|12582|0
1639978500000|2021-12-20 05:35:00|12592.7|12586.7|12591.8|12585.8|12595.1|12589.1|12589.6|12583.6|0
1639978800000|2021-12-20 05:40:00|12591|12585|12586.5|12580.5|12592.3|12586.3|12584.3|12578.3|0
1639979100000|2021-12-20 05:45:00|12586.4|12580.4|12587.9|12581.9|12590.9|12584.9|12584.4|12578.4|0
1639979400000|2021-12-20 05:50:00|12588|12582|12573.7|12567.7|12588|12582|12569.6|12563.6|0
1639979700000|2021-12-20 05:55:00|12573.8|12567.8|12573.3|12567.3|12578.2|12572.2|12572.4|12566.4|0
1639980000000|2021-12-20 06:00:00|12573.5|12567.5|12576.8|12570.8|12577.3|12571.3|12566.7|12560.7|0
1639980300000|2021-12-20 06:05:00|12576.7|12570.7|12577.1|12571.1|12578.4|12572.4|12570.8|12564.8|0
1639980600000|2021-12-20 06:10:00|12577|12571|12580.3|12574.3|12582.4|12576.4|12572.7|12566.7|0
1639980900000|2021-12-20 06:15:00|12580.4|12574.4|12578.4|12572.4|12582.9|12576.9|12575.7|12569.7|0
1639981200000|2021-12-20 06:20:00|12578.5|12572.5|12583.1|12577.1|12584|12578|12577.6|12571.6|0
1639981500000|2021-12-20 06:25:00|12582.7|12576.7|12563.3|12557.3|12584.5|12578.5|12563.3|12557.3|0
1639981800000|2021-12-20 06:30:00|12563.1|12557.1|12572.3|12566.3|12577.8|12571.8|12562.2|12556.2|0
1639982100000|2021-12-20 06:35:00|12572.7|12566.7|12567.7|12561.7|12573.2|12567.2|12554.5|12548.5|0
1639982400000|2021-12-20 06:40:00|12567.8|12561.8|12556.7|12550.7|12569.1|12563.1|12553.3|12547.3|0
1639982700000|2021-12-20 06:45:00|12556.6|12550.6|12556.5|12550.5|12559.5|12553.5|12554.5|12548.5|0
1639983000000|2021-12-20 06:50:00|12556.3|12550.3|12560.9|12554.9|12565.6|12559.6|12555.6|12549.6|0
1639983300000|2021-12-20 06:55:00|12561.1|12555.1|12571.1|12565.1|12573.5|12567.5|12559.1|12553.1|0
1639983600000|2021-12-20 07:00:00|12575|12573|12558.5|12556.5|12578.5|12576.5|12558|12556|112
1639983900000|2021-12-20 07:05:00|12558|12556|12539.5|12537.5|12558|12556|12539.5|12537.5|92
1639984200000|2021-12-20 07:10:00|12539|12537|12534|12532|12548.5|12546.5|12530.5|12528.5|84
1639984500000|2021-12-20 07:15:00|12533.5|12531.5|12523|12521|12533.5|12531.5|12521.5|12519.5|97
1639984800000|2021-12-20 07:20:00|12522|12520|12511.5|12509.5|12523|12521|12509|12507|87
1639985100000|2021-12-20 07:25:00|12512|12510|12515|12513|12516|12514|12497.5|12495.5|206
1639985400000|2021-12-20 07:30:00|12515.5|12513.5|12524|12522|12524.5|12522.5|12513|12511|94
1639985700000|2021-12-20 07:35:00|12523.5|12521.5|12523|12521|12529.5|12527.5|12519|12517|45
1639986000000|2021-12-20 07:40:00|12522.5|12520.5|12536|12534|12536.5|12534.5|12520|12518|39
1639986300000|2021-12-20 07:45:00|12535.5|12533.5|12531|12529|12538.5|12536.5|12528.5|12526.5|25
1639986600000|2021-12-20 07:50:00|12531.5|12529.5|12547.5|12545.5|12547.5|12545.5|12529.5|12527.5|50
1639986900000|2021-12-20 07:55:00|12547|12545|12554|12552|12565.5|12563.5|12545|12543|208
1639987200000|2021-12-20 08:00:00|12553.5|12551.5|12527|12525|12561.5|12559.5|12526|12524|1386
1639987500000|2021-12-20 08:05:00|12526|12524|12531.5|12529.5|12555|12553|12521|12519|819
1639987800000|2021-12-20 08:10:00|12531|12529|12508|12506|12531|12529|12506|12504|564
1639988100000|2021-12-20 08:15:00|12506|12504|12526.5|12524.5|12526.5|12524.5|12504.5|12502.5|594
1639988400000|2021-12-20 08:20:00|12525|12523|12510|12508|12528|12526|12495.5|12493.5|625
1639988700000|2021-12-20 08:25:00|12509|12507|12527.5|12525.5|12531.5|12529.5|12506|12504|464
1639989000000|2021-12-20 08:30:00|12527|12525|12530|12528|12531.5|12529.5|12518|12516|405
1639989300000|2021-12-20 08:35:00|12529.5|12527.5|12521|12519|12537|12535|12518|12516|351
1639989600000|2021-12-20 08:40:00|12519.8|12517.8|12527.3|12525.3|12530.8|12528.8|12510.3|12508.3|709
1639989900000|2021-12-20 08:45:00|12526.8|12524.8|12516.8|12514.8|12532.3|12530.3|12515.3|12513.3|248
1639990200000|2021-12-20 08:50:00|12516.3|12514.3|12511.8|12509.8|12516.3|12514.3|12502.8|12500.8|329
1639990500000|2021-12-20 08:55:00|12512.3|12510.3|12516.3|12514.3|12518.8|12516.8|12506.8|12504.8|309
1639990800000|2021-12-20 09:00:00|12515.8|12513.8|12494.8|12492.8|12515.8|12513.8|12490.8|12488.8|341
1639991100000|2021-12-20 09:05:00|12494.3|12492.3|12495.3|12493.3|12502.3|12500.3|12486.8|12484.8|317
1639991400000|2021-12-20 09:10:00|12494.8|12492.8|12481.3|12479.3|12503.8|12501.8|12480.3|12478.3|231
1639991700000|2021-12-20 09:15:00|12481.8|12479.8|12479.8|12477.8|12486.3|12484.3|12474.3|12472.3|253
1639992000000|2021-12-20 09:20:00|12478.8|12476.8|12467.3|12465.3|12478.8|12476.8|12467.3|12465.3|367
1639992300000|2021-12-20 09:25:00|12467.8|12465.8|12482.8|12480.8|12483.3|12481.3|12466.3|12464.3|344
1639992600000|2021-12-20 09:30:00|12482.3|12480.3|12507.8|12505.8|12512.3|12510.3|12481.8|12479.8|305
1639992900000|2021-12-20 09:35:00|12508.8|12506.8|12507.3|12505.3|12512.8|12510.8|12503.8|12501.8|190
1639993200000|2021-12-20 09:40:00|12506.8|12504.8|12519.3|12517.3|12519.3|12517.3|12506.3|12504.3|246
1639993500000|2021-12-20 09:45:00|12518.8|12516.8|12516.8|12514.8|12519.8|12517.8|12508.8|12506.8|252
1639993800000|2021-12-20 09:50:00|12516.3|12514.3|12525.8|12523.8|12529.3|12527.3|12513.3|12511.3|220
1639994100000|2021-12-20 09:55:00|12526.3|12524.3|12551.3|12549.3|12551.3|12549.3|12526.3|12524.3|243
1639994400000|2021-12-20 10:00:00|12550.8|12548.8|12567.3|12565.3|12567.3|12565.3|12550.3|12548.3|408
1639994700000|2021-12-20 10:05:00|12566.8|12564.8|12575.8|12573.8|12582.8|12580.8|12566.8|12564.8|404
1639995000000|2021-12-20 10:10:00|12573.8|12571.8|12587.8|12585.8|12588.3|12586.3|12571.8|12569.8|194
1639995300000|2021-12-20 10:15:00|12587.3|12585.3|12575.3|12573.3|12587.3|12585.3|12569.3|12567.3|386
1639995600000|2021-12-20 10:20:00|12574.8|12572.8|12581.3|12579.3|12584.8|12582.8|12572.8|12570.8|213
1639995900000|2021-12-20 10:25:00|12580.8|12578.8|12588.3|12586.3|12594.3|12592.3|12576.8|12574.8|331
1639996200000|2021-12-20 10:30:00|12586.8|12584.8|12578.3|12576.3|12589.8|12587.8|12573.8|12571.8|200
1639996500000|2021-12-20 10:35:00|12578.8|12576.8|12579.8|12577.8|12587.8|12585.8|12574.8|12572.8|106
1639996800000|2021-12-20 10:40:00|12580.3|12578.3|12589.3|12587.3|12591.3|12589.3|12577.3|12575.3|108
1639997100000|2021-12-20 10:45:00|12587.3|12585.3|12599.3|12597.3|12599.3|12597.3|12586.8|12584.8|168
1639997400000|2021-12-20 10:50:00|12599.8|12597.8|12605.8|12603.8|12605.8|12603.8|12590.8|12588.8|415
1639997700000|2021-12-20 10:55:00|12603.8|12601.8|12604.8|12602.8|12604.8|12602.8|12596.8|12594.8|151
1639998000000|2021-12-20 11:00:00|12603.8|12601.8|12593.3|12591.3|12607.3|12605.3|12592.3|12590.3|139
1639998300000|2021-12-20 11:05:00|12592.3|12590.3|12595.8|12593.8|12599.3|12597.3|12590.8|12588.8|125
1639998600000|2021-12-20 11:10:00|12596.3|12594.3|12596.8|12594.8|12599.3|12597.3|12591.8|12589.8|136
1639998900000|2021-12-20 11:15:00|12597.3|12595.3|12594.8|12592.8|12599.8|12597.8|12589.3|12587.3|254
1639999200000|2021-12-20 11:20:00|12594.3|12592.3|12598.8|12596.8|12601.8|12599.8|12593.3|12591.3|76
1639999500000|2021-12-20 11:25:00|12598.3|12596.3|12601.3|12599.3|12601.8|12599.8|12591.8|12589.8|80
1639999800000|2021-12-20 11:30:00|12600.8|12598.8|12594.8|12592.8|12604.3|12602.3|12593.8|12591.8|92
1640000100000|2021-12-20 11:35:00|12595.3|12593.3|12586.3|12584.3|12598.3|12596.3|12586.3|12584.3|65
1640000400000|2021-12-20 11:40:00|12585.8|12583.8|12589.3|12587.3|12593.8|12591.8|12584.3|12582.3|80
1640000700000|2021-12-20 11:45:00|12589.8|12587.8|12592.8|12590.8|12596.3|12594.3|12588.8|12586.8|122
1640001000000|2021-12-20 11:50:00|12591.8|12589.8|12594.8|12592.8|12596.8|12594.8|12589.3|12587.3|76
1640001300000|2021-12-20 11:55:00|12595.3|12593.3|12610.8|12608.8|12610.8|12608.8|12594.8|12592.8|134
1640001600000|2021-12-20 12:00:00|12610.3|12608.3|12607.8|12605.8|12612.8|12610.8|12605.3|12603.3|166
1640001900000|2021-12-20 12:05:00|12607.3|12605.3|12611.8|12609.8|12613.8|12611.8|12602.8|12600.8|140
1640002200000|2021-12-20 12:10:00|12611.3|12609.3|12606.8|12604.8|12611.8|12609.8|12603.8|12601.8|157
1640002500000|2021-12-20 12:15:00|12607.3|12605.3|12590.8|12588.8|12607.3|12605.3|12586.3|12584.3|232
1640002800000|2021-12-20 12:20:00|12590.3|12588.3|12601.8|12599.8|12602.8|12600.8|12589.8|12587.8|119
1640003100000|2021-12-20 12:25:00|12602.3|12600.3|12603.8|12601.8|12603.8|12601.8|12594.8|12592.8|144
1640003400000|2021-12-20 12:30:00|12603.3|12601.3|12611.8|12609.8|12613.8|12611.8|12602.8|12600.8|101
1640003700000|2021-12-20 12:35:00|12612.3|12610.3|12617.3|12615.3|12617.3|12615.3|12610.3|12608.3|83
1640004000000|2021-12-20 12:40:00|12616.8|12614.8|12614.8|12612.8|12617.8|12615.8|12612.3|12610.3|102
1640004300000|2021-12-20 12:45:00|12614.3|12612.3|12605.3|12603.3|12615.3|12613.3|12596.8|12594.8|214
1640004600000|2021-12-20 12:50:00|12604.8|12602.8|12602.8|12600.8|12609.3|12607.3|12600.3|12598.3|95
1640004900000|2021-12-20 12:55:00|12603.3|12601.3|12602.8|12600.8|12610.3|12608.3|12601.8|12599.8|143
1640005200000|2021-12-20 13:00:00|12603.3|12601.3|12609.3|12607.3|12610.8|12608.8|12601.8|12599.8|177
1640005500000|2021-12-20 13:05:00|12609.8|12607.8|12599.3|12597.3|12609.8|12607.8|12598.3|12596.3|139
1640005800000|2021-12-20 13:10:00|12599.8|12597.8|12600.3|12598.3|12602.3|12600.3|12596.3|12594.3|130
1640006100000|2021-12-20 13:15:00|12599.8|12597.8|12597.3|12595.3|12604.8|12602.8|12597.3|12595.3|114
1640006400000|2021-12-20 13:20:00|12598.3|12596.3|12602.3|12600.3|12602.8|12600.8|12596.3|12594.3|146
1640006700000|2021-12-20 13:25:00|12601.8|12599.8|12601.8|12599.8|12608.3|12606.3|12600.3|12598.3|137
1640007000000|2021-12-20 13:30:00|12601.3|12599.3|12607.3|12605.3|12607.3|12605.3|12598.3|12596.3|163
1640007300000|2021-12-20 13:35:00|12607.8|12605.8|12611.8|12609.8|12612.3|12610.3|12606.3|12604.3|174
1640007600000|2021-12-20 13:40:00|12611.3|12609.3|12601.3|12599.3|12613.3|12611.3|12599.8|12597.8|153
1640007900000|2021-12-20 13:45:00|12600.8|12598.8|12593.3|12591.3|12601.3|12599.3|12588.3|12586.3|145
1640008200000|2021-12-20 13:50:00|12592.8|12590.8|12598.3|12596.3|12598.3|12596.3|12586.3|12584.3|198
1640008500000|2021-12-20 13:55:00|12597.8|12595.8|12601.3|12599.3|12605.3|12603.3|12596.8|12594.8|146
1640008800000|2021-12-20 14:00:00|12601.8|12599.8|12607.3|12605.3|12609.3|12607.3|12600.3|12598.3|150
1640009100000|2021-12-20 14:05:00|12606.3|12604.3|12604.3|12602.3|12608.3|12606.3|12599.8|12597.8|124
1640009400000|2021-12-20 14:10:00|12603.8|12601.8|12603.8|12601.8|12607.3|12605.3|12602.8|12600.8|91
1640009700000|2021-12-20 14:15:00|12603.3|12601.3|12602.3|12600.3|12609.8|12607.8|12602.3|12600.3|137
1640010000000|2021-12-20 14:20:00|12602.8|12600.8|12610.8|12608.8|12611.3|12609.3|12599.3|12597.3|113
1640010300000|2021-12-20 14:25:00|12610.3|12608.3|12600.8|12598.8|12610.3|12608.3|12598.3|12596.3|147
1640010600000|2021-12-20 14:30:00|12598.3|12596.3|12613.8|12611.8|12616.8|12614.8|12594.8|12592.8|578
1640010900000|2021-12-20 14:35:00|12613.3|12611.3|12615.8|12613.8|12622.3|12620.3|12607.3|12605.3|305
1640011200000|2021-12-20 14:40:00|12616.8|12614.8|12605.8|12603.8|12616.8|12614.8|12588.3|12586.3|791
1640011500000|2021-12-20 14:45:00|12603.8|12601.8|12590.3|12588.3|12609.3|12607.3|12589.8|12587.8|349
1640011800000|2021-12-20 14:50:00|12590.8|12588.8|12596.3|12594.3|12597.8|12595.8|12587.3|12585.3|318
1640012100000|2021-12-20 14:55:00|12595.8|12593.8|12614.3|12612.3|12616.8|12614.8|12593.8|12591.8|396
1640012400000|2021-12-20 15:00:00|12613.8|12611.8|12610.3|12608.3|12619.8|12617.8|12605.3|12603.3|458
1640012700000|2021-12-20 15:05:00|12610.8|12608.8|12589.3|12587.3|12614.3|12612.3|12585.8|12583.8|236
1640013000000|2021-12-20 15:10:00|12586.3|12584.3|12582.3|12580.3|12595.3|12593.3|12580.3|12578.3|213
1640013300000|2021-12-20 15:15:00|12581.8|12579.8|12584.8|12582.8|12596.8|12594.8|12571.8|12569.8|372
1640013600000|2021-12-20 15:20:00|12585.3|12583.3|12578.8|12576.8|12589.3|12587.3|12577.8|12575.8|225
1640013900000|2021-12-20 15:25:00|12578.3|12576.3|12582.8|12580.8|12588.3|12586.3|12574.3|12572.3|305
1640014200000|2021-12-20 15:30:00|12583.3|12581.3|12586.8|12584.8|12587.8|12585.8|12578.8|12576.8|335
1640014500000|2021-12-20 15:35:00|12586.3|12584.3|12593.8|12591.8|12594.3|12592.3|12584.3|12582.3|182
1640014800000|2021-12-20 15:40:00|12593.3|12591.3|12594.8|12592.8|12596.8|12594.8|12587.8|12585.8|195
1640015100000|2021-12-20 15:45:00|12594.3|12592.3|12584.8|12582.8|12594.3|12592.3|12583.8|12581.8|151
1640015400000|2021-12-20 15:50:00|12584.3|12582.3|12579.3|12577.3|12588.3|12586.3|12574.8|12572.8|316
1640015700000|2021-12-20 15:55:00|12578.8|12576.8|12578.8|12576.8|12584.8|12582.8|12573.8|12571.8|306
1640016000000|2021-12-20 16:00:00|12578.3|12576.3|12571.3|12569.3|12579.3|12577.3|12570.3|12568.3|431
1640016300000|2021-12-20 16:05:00|12570.8|12568.8|12583.3|12581.3|12584.3|12582.3|12570.3|12568.3|688
1640016600000|2021-12-20 16:10:00|12582.8|12580.8|12575.8|12573.8|12587.8|12585.8|12574.3|12572.3|748
1640016900000|2021-12-20 16:15:00|12576.3|12574.3|12590.8|12588.8|12591.3|12589.3|12574.8|12572.8|488
1640017200000|2021-12-20 16:20:00|12591.3|12589.3|12582.8|12580.8|12598.3|12596.3|12576.8|12574.8|732
1640017500000|2021-12-20 16:25:00|12582.3|12580.3|12587.8|12585.8|12590.3|12588.3|12571.3|12569.3|1866
1640017800000|2021-12-20 16:30:00|12588.8|12586.8|12570.8|12568.8|12590.8|12588.8|12563.8|12561.8|1079
1640018100000|2021-12-20 16:35:00|12571.3|12569.3|12572.8|12570.8|12575.8|12573.8|12562.3|12560.3|531
1640018400000|2021-12-20 16:40:00|12571.8|12569.8|12576.8|12574.8|12578.8|12576.8|12568.8|12566.8|117
1640018700000|2021-12-20 16:45:00|12576.3|12574.3|12572.8|12570.8|12577.8|12575.8|12568.3|12566.3|34
1640019000000|2021-12-20 16:50:00|12573.3|12571.3|12588.3|12586.3|12592.8|12590.8|12573.3|12571.3|79
1640019300000|2021-12-20 16:55:00|12586.3|12584.3|12587.8|12585.8|12588.8|12586.8|12581.8|12579.8|38
1640019600000|2021-12-20 17:00:00|12587.3|12585.3|12590.8|12588.8|12591.3|12589.3|12581.8|12579.8|19
1640019900000|2021-12-20 17:05:00|12590.3|12588.3|12584.8|12582.8|12590.3|12588.3|12582.8|12580.8|22
1640020200000|2021-12-20 17:10:00|12584.3|12582.3|12584.8|12582.8|12590.3|12588.3|12582.8|12580.8|29
1640020500000|2021-12-20 17:15:00|12585.3|12583.3|12596.3|12594.3|12598.8|12596.8|12584.8|12582.8|68
1640020800000|2021-12-20 17:20:00|12595.8|12593.8|12585.8|12583.8|12595.8|12593.8|12585.3|12583.3|14
1640021100000|2021-12-20 17:25:00|12585.3|12583.3|12591.8|12589.8|12592.3|12590.3|12584.8|12582.8|14
1640021400000|2021-12-20 17:30:00|12592.3|12590.3|12584.8|12582.8|12592.8|12590.8|12583.3|12581.3|15
1640021700000|2021-12-20 17:35:00|12584.3|12582.3|12583.8|12581.8|12590.3|12588.3|12582.8|12580.8|31
1640022000000|2021-12-20 17:40:00|12584.3|12582.3|12590.8|12588.8|12590.8|12588.8|12583.3|12581.3|35
1640022300000|2021-12-20 17:45:00|12590.3|12588.3|12586.3|12584.3|12593.8|12591.8|12585.8|12583.8|16
1640022600000|2021-12-20 17:50:00|12586.8|12584.8|12593.8|12591.8|12595.8|12593.8|12585.8|12583.8|18
1640022900000|2021-12-20 17:55:00|12593.3|12591.3|12585.8|12583.8|12593.8|12591.8|12583.8|12581.8|22
1640023200000|2021-12-20 18:00:00|12586.3|12584.3|12589.3|12587.3|12590.3|12588.3|12586.3|12584.3|15
1640023500000|2021-12-20 18:05:00|12588.8|12586.8|12595.3|12593.3|12595.8|12593.8|12588.8|12586.8|18
1640023800000|2021-12-20 18:10:00|12596.8|12594.8|12599.8|12597.8|12601.8|12599.8|12593.8|12591.8|34
1640024100000|2021-12-20 18:15:00|12599.3|12597.3|12595.8|12593.8|12600.8|12598.8|12595.3|12593.3|7
1640024400000|2021-12-20 18:20:00|12596.3|12594.3|12595.8|12593.8|12599.3|12597.3|12594.3|12592.3|6
1640024700000|2021-12-20 18:25:00|12595.3|12593.3|12599.3|12597.3|12602.3|12600.3|12594.8|12592.8|16
1640025000000|2021-12-20 18:30:00|12598.8|12596.8|12594.3|12592.3|12602.3|12600.3|12590.3|12588.3|49
1640025300000|2021-12-20 18:35:00|12594.8|12592.8|12608.8|12606.8|12609.3|12607.3|12593.3|12591.3|50
1640025600000|2021-12-20 18:40:00|12609.8|12607.8|12610.8|12608.8|12615.3|12613.3|12607.3|12605.3|61
1640025900000|2021-12-20 18:45:00|12610.3|12608.3|12612.3|12610.3|12612.8|12610.8|12606.8|12604.8|2
1640026200000|2021-12-20 18:50:00|12611.8|12609.8|12616.3|12614.3|12617.3|12615.3|12608.8|12606.8|33
1640026500000|2021-12-20 18:55:00|12615.8|12613.8|12616.8|12614.8|12621.3|12619.3|12613.8|12611.8|50
1640026800000|2021-12-20 19:00:00|12616.3|12614.3|12620.8|12618.8|12624.3|12622.3|12615.3|12613.3|8
1640027100000|2021-12-20 19:05:00|12621.3|12619.3|12626.8|12624.8|12627.8|12625.8|12620.8|12618.8|20
1640027400000|2021-12-20 19:10:00|12626.3|12624.3|12624.8|12622.8|12627.8|12625.8|12623.8|12621.8|2
1640027700000|2021-12-20 19:15:00|12624.3|12622.3|12627.8|12625.8|12629.3|12627.3|12624.3|12622.3|13
1640028000000|2021-12-20 19:20:00|12627.3|12625.3|12623.8|12621.8|12628.3|12626.3|12623.3|12621.3|10
1640028300000|2021-12-20 19:25:00|12623.3|12621.3|12619.8|12617.8|12624.8|12622.8|12617.8|12615.8|7
1640028600000|2021-12-20 19:30:00|12620.3|12618.3|12615.8|12613.8|12620.3|12618.3|12613.3|12611.3|5
1640028900000|2021-12-20 19:35:00|12616.3|12614.3|12614.8|12612.8|12616.8|12614.8|12612.8|12610.8|11
1640029200000|2021-12-20 19:40:00|12615.3|12613.3|12618.8|12616.8|12619.8|12617.8|12614.3|12612.3|5
1640029500000|2021-12-20 19:45:00|12619.3|12617.3|12616.3|12614.3|12619.8|12617.8|12612.8|12610.8|9
1640029800000|2021-12-20 19:50:00|12615.3|12613.3|12621.3|12619.3|12621.3|12619.3|12613.8|12611.8|24
1640030100000|2021-12-20 19:55:00|12620.8|12618.8|12620.8|12618.8|12625.8|12623.8|12618.3|12616.3|33
1640030400000|2021-12-20 20:00:00|12621.8|12619.8|12621.8|12619.8|12627.3|12625.3|12620.3|12618.3|21
1640030700000|2021-12-20 20:05:00|12621.3|12619.3|12622.8|12620.8|12628.3|12626.3|12619.3|12617.3|23
1640031000000|2021-12-20 20:10:00|12623.3|12621.3|12621.8|12619.8|12628.3|12626.3|12620.8|12618.8|18
1640031300000|2021-12-20 20:15:00|12621.3|12619.3|12626.3|12624.3|12629.3|12627.3|12620.8|12618.8|39
1640031600000|2021-12-20 20:20:00|12625.8|12623.8|12622.3|12620.3|12629.3|12627.3|12620.8|12618.8|42
1640031900000|2021-12-20 20:25:00|12622.8|12620.8|12625.3|12623.3|12628.3|12626.3|12621.8|12619.8|14
1640032200000|2021-12-20 20:30:00|12624.8|12622.8|12612.3|12610.3|12624.8|12622.8|12612.3|12610.3|29
1640032500000|2021-12-20 20:35:00|12612.8|12610.8|12610.8|12608.8|12612.8|12610.8|12607.3|12605.3|14
1640032800000|2021-12-20 20:40:00|12611.3|12609.3|12613.3|12611.3|12616.8|12614.8|12610.3|12608.3|15
1640033100000|2021-12-20 20:45:00|12612.8|12610.8|12613.8|12611.8|12619.3|12617.3|12610.3|12608.3|13
1640033400000|2021-12-20 20:50:00|12614.8|12612.8|12614.8|12612.8|12628.3|12626.3|12614.3|12612.3|50
1640033700000|2021-12-20 20:55:00|12614.3|12612.3|12624.4|12618.4|12628.3|12626.3|12614.3|12612.3|56
1640034000000|2021-12-20 21:00:00|12624|12618|12628.7|12622.7|12630.4|12624.4|12622.1|12616.1|0
1640034300000|2021-12-20 21:05:00|12628.6|12622.6|12639.7|12633.7|12639.7|12633.7|12627.4|12621.4|0
1640034600000|2021-12-20 21:10:00|12639.8|12633.8|12649.6|12643.6|12649.6|12643.6|12639.8|12633.8|0
1640034900000|2021-12-20 21:15:00|12649.7|12643.7|12651.2|12645.2|12652|12646|12645.4|12639.4|0
1640035200000|2021-12-20 21:20:00|12651.4|12645.4|12649.4|12643.4|12651.7|12645.7|12648.1|12642.1|0
1640035500000|2021-12-20 21:25:00|12649.3|12643.3|12650.2|12644.2|12651.4|12645.4|12648.2|12642.2|0
1640035800000|2021-12-20 21:30:00|12650.6|12644.6|12649.4|12643.4|12651.8|12645.8|12648.9|12642.9|0
1640036100000|2021-12-20 21:35:00|12649.7|12643.7|12650.3|12644.3|12650.6|12644.6|12648.9|12642.9|0
1640036400000|2021-12-20 21:40:00|12650.4|12644.4|12648.5|12642.5|12651|12645|12648.1|12642.1|0
1640036700000|2021-12-20 21:45:00|12648.7|12642.7|12648.5|12642.5|12649.7|12643.7|12648.1|12642.1|0
1640037000000|2021-12-20 21:50:00|12648.1|12642.1|12646.8|12640.8|12648.5|12642.5|12646.5|12640.5|0
1640037300000|2021-12-20 21:55:00|12646.9|12640.9|12646.9|12640.9|12647.4|12641.4|12646.5|12640.5|0
1640037600000|2021-12-20 22:00:00|12647.4|12641.4|12647|12641|12647.4|12641.4|12646.6|12640.6|0
1640037900000|2021-12-20 22:05:00|12647.2|12641.2|12647.3|12641.3|12647.3|12641.3|12647|12641|0
1640038200000|2021-12-20 22:10:00|12647.2|12641.2|12647|12641|12647.4|12641.4|12647|12641|0
1640038500000|2021-12-20 22:15:00|12647.3|12641.3|12647|12641|12647.3|12641.3|12647|12641|0
1640038800000|2021-12-20 22:20:00|12647.3|12641.3|12647.3|12641.3|12647.3|12641.3|12646.9|12640.9|0
1640039100000|2021-12-20 22:25:00|12646.9|12640.9|12647.3|12641.3|12647.8|12641.8|12646.9|12640.9|0
1640039400000|2021-12-20 22:30:00|12647.2|12641.2|12647|12641|12647.2|12641.2|12647|12641|0
1640040000000|2021-12-20 22:40:00|12646.9|12640.9|12647.2|12641.2|12647.2|12641.2|12646.9|12640.9|0
1640040300000|2021-12-20 22:45:00|12647.4|12641.4|12647.2|12641.2|12647.4|12641.4|12647.2|12641.2|0
1640040600000|2021-12-20 22:50:00|12647.3|12641.3|12647.7|12641.7|12647.8|12641.8|12647.2|12641.2|0
1640040900000|2021-12-20 22:55:00|12647.2|12641.2|12647.7|12641.7|12647.7|12641.7|12647|12641|0
1640041200000|2021-12-20 23:00:00|12647.6|12641.6|12646.6|12640.6|12653.6|12647.6|12645.4|12639.4|0
1640041500000|2021-12-20 23:05:00|12646.8|12640.8|12649.1|12643.1|12649.8|12643.8|12646.6|12640.6|0
1640041800000|2021-12-20 23:10:00|12648.7|12642.7|12648.7|12642.7|12650.4|12644.4|12647.4|12641.4|0
1640042100000|2021-12-20 23:15:00|12649.1|12643.1|12651.9|12645.9|12652.5|12646.5|12645.8|12639.8|0
1640042400000|2021-12-20 23:20:00|12652|12646|12655.7|12649.7|12655.7|12649.7|12651.2|12645.2|0
1640042700000|2021-12-20 23:25:00|12655.5|12649.5|12656.8|12650.8|12657.4|12651.4|12655.2|12649.2|0
1640043000000|2021-12-20 23:30:00|12657.2|12651.2|12657.9|12651.9|12658.5|12652.5|12657.1|12651.1|0
1640043300000|2021-12-20 23:35:00|12658.3|12652.3|12658.9|12652.9|12661.2|12655.2|12657.9|12651.9|0
1640043600000|2021-12-20 23:40:00|12659|12653|12661.5|12655.5|12662|12656|12658.1|12652.1|0
1640043900000|2021-12-20 23:45:00|12661.6|12655.6|12659|12653|12662.8|12656.8|12657.4|12651.4|0
1640044200000|2021-12-20 23:50:00|12658.8|12652.8|12657.5|12651.5|12659.4|12653.4|12656.2|12650.2|0
1640044500000|2021-12-20 23:55:00|12657.4|12651.4|12659.1|12653.1|12660.4|12654.4|12656.7|12650.7|0
1640044800000|2021-12-21 00:00:00|12659.2|12653.2|12652.8|12646.8|12660.4|12654.4|12652.8|12646.8|0
1640045100000|2021-12-21 00:05:00|12652.9|12646.9|12654.1|12648.1|12655.7|12649.7|12652.8|12646.8|0
1640045400000|2021-12-21 00:10:00|12653.9|12647.9|12649.5|12643.5|12653.9|12647.9|12649.3|12643.3|0
1640045700000|2021-12-21 00:15:00|12649.6|12643.6|12639.6|12633.6|12650|12644|12637|12631|0
1640046000000|2021-12-21 00:20:00|12639.7|12633.7|12633.3|12627.3|12640.4|12634.4|12633|12627|0
1640046300000|2021-12-21 00:25:00|12633.5|12627.5|12628.2|12622.2|12635.3|12629.3|12628.2|12622.2|0
1640046600000|2021-12-21 00:30:00|12628.6|12622.6|12629.8|12623.8|12631|12625|12618.8|12612.8|0
1640046900000|2021-12-21 00:35:00|12630|12624|12638.7|12632.7|12640.6|12634.6|12629.8|12623.8|0
1640047200000|2021-12-21 00:40:00|12639.1|12633.1|12639.7|12633.7|12642.7|12636.7|12638.8|12632.8|0
1640047500000|2021-12-21 00:45:00|12640.1|12634.1|12638.5|12632.5|12643.3|12637.3|12637.7|12631.7|0
1640047800000|2021-12-21 00:50:00|12638.1|12632.1|12640.1|12634.1|12641.2|12635.2|12637.2|12631.2|0
1640048100000|2021-12-21 00:55:00|12640.5|12634.5|12640.1|12634.1|12641.8|12635.8|12637.6|12631.6|0
1640048400000|2021-12-21 01:00:00|12640.3|12634.3|12630|12624|12642.8|12636.8|12626.3|12620.3|0
1640048700000|2021-12-21 01:05:00|12630.1|12624.1|12635.1|12629.1|12637.4|12631.4|12630.1|12624.1|0
1640049000000|2021-12-21 01:10:00|12635.2|12629.2|12641.4|12635.4|12642.4|12636.4|12635.2|12629.2|0
1640049300000|2021-12-21 01:15:00|12641|12635|12638.5|12632.5|12644.5|12638.5|12638.4|12632.4|0
1640049600000|2021-12-21 01:20:00|12638.6|12632.6|12635.5|12629.5|12643.5|12637.5|12635.5|12629.5|0
1640049900000|2021-12-21 01:25:00|12635.3|12629.3|12639.4|12633.4|12640.6|12634.6|12632.9|12626.9|0
1640050200000|2021-12-21 01:30:00|12639.2|12633.2|12651.1|12645.1|12651.4|12645.4|12638.5|12632.5|0
1640050500000|2021-12-21 01:35:00|12651.2|12645.2|12649|12643|12656.2|12650.2|12648.1|12642.1|0
1640050800000|2021-12-21 01:40:00|12648.9|12642.9|12652.7|12646.7|12655.3|12649.3|12648.1|12642.1|0
1640051100000|2021-12-21 01:45:00|12652.8|12646.8|12654.8|12648.8|12656.2|12650.2|12651.7|12645.7|0
1640051400000|2021-12-21 01:50:00|12655|12649|12657.1|12651.1|12657.2|12651.2|12653.9|12647.9|0
1640051700000|2021-12-21 01:55:00|12657.2|12651.2|12656.3|12650.3|12659.6|12653.6|12655.2|12649.2|0
1640052000000|2021-12-21 02:00:00|12656.5|12650.5|12654.5|12648.5|12657.1|12651.1|12652.7|12646.7|0
1640052300000|2021-12-21 02:05:00|12654.6|12648.6|12651|12645|12654.6|12648.6|12650.9|12644.9|0
1640052600000|2021-12-21 02:10:00|12651.1|12645.1|12646.8|12640.8|12651.4|12645.4|12646.8|12640.8|0
1640052900000|2021-12-21 02:15:00|12646.9|12640.9|12645|12639|12647.8|12641.8|12643.2|12637.2|0
1640053200000|2021-12-21 02:20:00|12645.1|12639.1|12643.4|12637.4|12646|12640|12643.4|12637.4|0
1640053500000|2021-12-21 02:25:00|12643.6|12637.6|12644.2|12638.2|12646|12640|12641.7|12635.7|0
1640053800000|2021-12-21 02:30:00|12644.3|12638.3|12646.3|12640.3|12647.6|12641.6|12644.3|12638.3|0
1640054100000|2021-12-21 02:35:00|12646.5|12640.5|12643.1|12637.1|12646.8|12640.8|12643.1|12637.1|0
1640054400000|2021-12-21 02:40:00|12643.3|12637.3|12631.6|12625.6|12643.5|12637.5|12631.6|12625.6|0
1640054700000|2021-12-21 02:45:00|12631.7|12625.7|12637.1|12631.1|12637.5|12631.5|12631.7|12625.7|0
1640055000000|2021-12-21 02:50:00|12637.2|12631.2|12638.9|12632.9|12640.7|12634.7|12637.1|12631.1|0
1640055300000|2021-12-21 02:55:00|12639.1|12633.1|12636.3|12630.3|12640.7|12634.7|12636.3|12630.3|0
1640055600000|2021-12-21 03:00:00|12636.5|12630.5|12648.6|12642.6|12649.5|12643.5|12636.3|12630.3|0
1640055900000|2021-12-21 03:05:00|12649|12643|12646.6|12640.6|12649|12643|12646.5|12640.5|0
1640056200000|2021-12-21 03:10:00|12647|12641|12650.9|12644.9|12651.8|12645.8|12647|12641|0
1640056500000|2021-12-21 03:15:00|12650.6|12644.6|12655.1|12649.1|12659|12653|12650.1|12644.1|0
1640056800000|2021-12-21 03:20:00|12655|12649|12652.5|12646.5|12656|12650|12652.4|12646.4|0
1640057100000|2021-12-21 03:25:00|12652.9|12646.9|12651|12645|12654.2|12648.2|12650.5|12644.5|0
1640057400000|2021-12-21 03:30:00|12650.8|12644.8|12651.3|12645.3|12653.6|12647.6|12650.2|12644.2|0
1640057700000|2021-12-21 03:35:00|12651.2|12645.2|12654|12648|12654.9|12648.9|12650.5|12644.5|0
1640058000000|2021-12-21 03:40:00|12653.9|12647.9|12653.9|12647.9|12654.7|12648.7|12653|12647|0
1640058300000|2021-12-21 03:45:00|12654.1|12648.1|12649.8|12643.8|12654.3|12648.3|12648.5|12642.5|0
1640058600000|2021-12-21 03:50:00|12649.7|12643.7|12653.6|12647.6|12654.4|12648.4|12649.4|12643.4|0
1640058900000|2021-12-21 03:55:00|12653.5|12647.5|12653.5|12647.5|12655.3|12649.3|12653.1|12647.1|0
1640059200000|2021-12-21 04:00:00|12653.7|12647.7|12652.2|12646.2|12654|12648|12651.3|12645.3|0
1640059500000|2021-12-21 04:05:00|12652|12646|12651.6|12645.6|12654|12648|12651.2|12645.2|0
1640059800000|2021-12-21 04:10:00|12651.8|12645.8|12653.1|12647.1|12653.8|12647.8|12647.8|12641.8|0
1640060100000|2021-12-21 04:15:00|12653.3|12647.3|12648|12642|12653.5|12647.5|12648|12642|0
1640060400000|2021-12-21 04:20:00|12647.6|12641.6|12645.7|12639.7|12648|12642|12640.3|12634.3|0
1640060700000|2021-12-21 04:25:00|12645.9|12639.9|12648.4|12642.4|12648.7|12642.7|12644.8|12638.8|0
1640061000000|2021-12-21 04:30:00|12648.6|12642.6|12648.3|12642.3|12649.1|12643.1|12647.5|12641.5|0
1640061300000|2021-12-21 04:35:00|12648.1|12642.1|12647.5|12641.5|12648.3|12642.3|12646.5|12640.5|0
1640061600000|2021-12-21 04:40:00|12647.3|12641.3|12648.3|12642.3|12649.7|12643.7|12646.6|12640.6|0
1640061900000|2021-12-21 04:45:00|12648.2|12642.2|12649.6|12643.6|12650.2|12644.2|12647.3|12641.3|0
1640062200000|2021-12-21 04:50:00|12649.7|12643.7|12651|12645|12651|12645|12648.4|12642.4|0
1640062500000|2021-12-21 04:55:00|12650.9|12644.9|12649.5|12643.5|12651|12645|12648.3|12642.3|0
1640062800000|2021-12-21 05:00:00|12649.6|12643.6|12652.3|12646.3|12657.9|12651.9|12649.6|12643.6|0
1640063100000|2021-12-21 05:05:00|12652.4|12646.4|12654.1|12648.1|12656.2|12650.2|12650.6|12644.6|0
1640063400000|2021-12-21 05:10:00|12654|12648|12656.2|12650.2|12656.7|12650.7|12652.5|12646.5|0
1640063700000|2021-12-21 05:15:00|12656.1|12650.1|12657.8|12651.8|12657.9|12651.9|12655.7|12649.7|0
1640064000000|2021-12-21 05:20:00|12658|12652|12658.7|12652.7|12659.2|12653.2|12656.4|12650.4|0
1640064300000|2021-12-21 05:25:00|12658.5|12652.5|12658.2|12652.2|12658.6|12652.6|12656.9|12650.9|0
1640064600000|2021-12-21 05:30:00|12658.1|12652.1|12657.6|12651.6|12658.3|12652.3|12656.5|12650.5|0
1640064900000|2021-12-21 05:35:00|12657.8|12651.8|12658|12652|12658.7|12652.7|12657|12651|0
1640065200000|2021-12-21 05:40:00|12658.4|12652.4|12664.1|12658.1|12664.1|12658.1|12658.4|12652.4|0
1640065500000|2021-12-21 05:45:00|12663.9|12657.9|12665.6|12659.6|12665.6|12659.6|12661.9|12655.9|0
1640065800000|2021-12-21 05:50:00|12665.5|12659.5|12663.6|12657.6|12666.4|12660.4|12662.8|12656.8|0
1640066100000|2021-12-21 05:55:00|12663.8|12657.8|12665.5|12659.5|12666.3|12660.3|12662.8|12656.8|0
1640066400000|2021-12-21 06:00:00|12665.4|12659.4|12678.8|12672.8|12679.7|12673.7|12664.6|12658.6|0
1640066700000|2021-12-21 06:05:00|12678.9|12672.9|12672|12666|12678.9|12672.9|12672|12666|0
1640067000000|2021-12-21 06:10:00|12671.6|12665.6|12673|12667|12674.2|12668.2|12669.5|12663.5|0
1640067300000|2021-12-21 06:15:00|12672.9|12666.9|12674|12668|12674.9|12668.9|12672.9|12666.9|0
1640067600000|2021-12-21 06:20:00|12674.4|12668.4|12671.4|12665.4|12674.9|12668.9|12670.9|12664.9|0
1640067900000|2021-12-21 06:25:00|12671.2|12665.2|12667.8|12661.8|12671.4|12665.4|12667.8|12661.8|0
1640068200000|2021-12-21 06:30:00|12668|12662|12673|12667|12678.9|12672.9|12667.8|12661.8|0
1640068500000|2021-12-21 06:35:00|12673.1|12667.1|12673.1|12667.1|12675.7|12669.7|12672.2|12666.2|0
1640068800000|2021-12-21 06:40:00|12673|12667|12675.7|12669.7|12675.7|12669.7|12671.6|12665.6|0
1640069100000|2021-12-21 06:45:00|12675.5|12669.5|12684.7|12678.7|12687.3|12681.3|12675.1|12669.1|0
1640069400000|2021-12-21 06:50:00|12684.8|12678.8|12695.1|12689.1|12695.1|12689.1|12684.8|12678.8|0
1640069700000|2021-12-21 06:55:00|12695.2|12689.2|12686.6|12680.6|12700.1|12694.1|12686.6|12680.6|0
1640070000000|2021-12-21 07:00:00|12717.3|12715.3|12689.8|12687.8|12718.3|12716.3|12688.8|12686.8|55
1640070300000|2021-12-21 07:05:00|12688.8|12686.8|12684.8|12682.8|12689.3|12687.3|12678.3|12676.3|89
1640070600000|2021-12-21 07:10:00|12685.8|12683.8|12676.8|12674.8|12687.3|12685.3|12674.3|12672.3|60
1640070900000|2021-12-21 07:15:00|12676.3|12674.3|12675.8|12673.8|12682.8|12680.8|12675.3|12673.3|60
1640071200000|2021-12-21 07:20:00|12676.3|12674.3|12681.8|12679.8|12683.8|12681.8|12667.8|12665.8|59
1640071500000|2021-12-21 07:25:00|12681.3|12679.3|12692.8|12690.8|12696.3|12694.3|12679.8|12677.8|167
1640071800000|2021-12-21 07:30:00|12692.3|12690.3|12674.8|12672.8|12692.8|12690.8|12671.8|12669.8|42
1640072100000|2021-12-21 07:35:00|12674.3|12672.3|12678.8|12676.8|12679.8|12677.8|12671.8|12669.8|26
1640072400000|2021-12-21 07:40:00|12677.8|12675.8|12672.3|12670.3|12677.8|12675.8|12668.3|12666.3|33
1640072700000|2021-12-21 07:45:00|12671.8|12669.8|12672.3|12670.3|12677.8|12675.8|12666.8|12664.8|31
1640073000000|2021-12-21 07:50:00|12671.8|12669.8|12666.3|12664.3|12671.8|12669.8|12663.8|12661.8|30
1640073300000|2021-12-21 07:55:00|12665.8|12663.8|12667.3|12665.3|12675.3|12673.3|12660.8|12658.8|81
1640073600000|2021-12-21 08:00:00|12670.3|12668.3|12668.8|12666.8|12685.8|12683.8|12655.8|12653.8|882
1640073900000|2021-12-21 08:05:00|12669.3|12667.3|12684.3|12682.3|12685.3|12683.3|12665.3|12663.3|539
1640074200000|2021-12-21 08:10:00|12686.8|12684.8|12704.3|12702.3|12708.3|12706.3|12682.8|12680.8|545
1640074500000|2021-12-21 08:15:00|12705.3|12703.3|12687.8|12685.8|12706.8|12704.8|12682.8|12680.8|391
1640074800000|2021-12-21 08:20:00|12687.3|12685.3|12671.3|12669.3|12688.8|12686.8|12671.3|12669.3|311
1640075100000|2021-12-21 08:25:00|12671.8|12669.8|12644.3|12642.3|12672.3|12670.3|12640.8|12638.8|469
1640075400000|2021-12-21 08:30:00|12643.8|12641.8|12649.3|12647.3|12652.8|12650.8|12634.8|12632.8|366
1640075700000|2021-12-21 08:35:00|12648.8|12646.8|12665.8|12663.8|12666.3|12664.3|12648.3|12646.3|209
1640076000000|2021-12-21 08:40:00|12666.6|12664.6|12667.6|12665.6|12671.1|12669.1|12662.1|12660.1|159
1640076300000|2021-12-21 08:45:00|12668.1|12666.1|12664.6|12662.6|12672.1|12670.1|12664.6|12662.6|190
1640076600000|2021-12-21 08:50:00|12665.1|12663.1|12671.6|12669.6|12681.1|12679.1|12664.6|12662.6|279
1640076900000|2021-12-21 08:55:00|12672.1|12670.1|12672.1|12670.1|12676.6|12674.6|12668.1|12666.1|172
1640077200000|2021-12-21 09:00:00|12671.6|12669.6|12667.6|12665.6|12673.6|12671.6|12666.1|12664.1|297
1640077500000|2021-12-21 09:05:00|12668.1|12666.1|12681.1|12679.1|12683.1|12681.1|12668.1|12666.1|276
1640077800000|2021-12-21 09:10:00|12681.6|12679.6|12683.1|12681.1|12686.1|12684.1|12678.1|12676.1|248
1640078100000|2021-12-21 09:15:00|12682.6|12680.6|12679.1|12677.1|12686.1|12684.1|12675.6|12673.6|219
1640078400000|2021-12-21 09:20:00|12678.6|12676.6|12672.1|12670.1|12681.1|12679.1|12672.1|12670.1|197
1640078700000|2021-12-21 09:25:00|12672.6|12670.6|12670.1|12668.1|12677.6|12675.6|12668.6|12666.6|221
1640079000000|2021-12-21 09:30:00|12670.6|12668.6|12665.1|12663.1|12676.1|12674.1|12663.1|12661.1|174
1640079300000|2021-12-21 09:35:00|12665.6|12663.6|12672.6|12670.6|12681.1|12679.1|12664.1|12662.1|202
1640079600000|2021-12-21 09:40:00|12673.1|12671.1|12669.6|12667.6|12677.6|12675.6|12669.1|12667.1|88
1640079900000|2021-12-21 09:45:00|12669.1|12667.1|12655.6|12653.6|12670.6|12668.6|12653.6|12651.6|123
1640080200000|2021-12-21 09:50:00|12655.1|12653.1|12657.1|12655.1|12660.1|12658.1|12652.1|12650.1|200
1640080500000|2021-12-21 09:55:00|12656.6|12654.6|12639.1|12637.1|12656.6|12654.6|12636.1|12634.1|316
1640080800000|2021-12-21 10:00:00|12639.6|12637.6|12636.1|12634.1|12643.1|12641.1|12634.6|12632.6|284
1640081100000|2021-12-21 10:05:00|12636.6|12634.6|12641.1|12639.1|12646.6|12644.6|12634.6|12632.6|240
1640081400000|2021-12-21 10:10:00|12640.6|12638.6|12645.6|12643.6|12646.1|12644.1|12637.1|12635.1|194
1640081700000|2021-12-21 10:15:00|12646.1|12644.1|12651.1|12649.1|12654.6|12652.6|12645.1|12643.1|127
1640082000000|2021-12-21 10:20:00|12651.6|12649.6|12655.1|12653.1|12657.1|12655.1|12645.1|12643.1|183
1640082300000|2021-12-21 10:25:00|12655.6|12653.6|12651.6|12649.6|12659.6|12657.6|12649.6|12647.6|93
1640082600000|2021-12-21 10:30:00|12651.1|12649.1|12654.6|12652.6|12656.1|12654.1|12648.1|12646.1|91
1640082900000|2021-12-21 10:35:00|12655.6|12653.6|12645.6|12643.6|12660.1|12658.1|12644.6|12642.6|118
1640083200000|2021-12-21 10:40:00|12646.1|12644.1|12638.6|12636.6|12649.1|12647.1|12636.1|12634.1|150
1640083500000|2021-12-21 10:45:00|12638.1|12636.1|12632.6|12630.6|12641.1|12639.1|12631.6|12629.6|192
1640083800000|2021-12-21 10:50:00|12633.1|12631.1|12638.1|12636.1|12638.1|12636.1|12629.1|12627.1|133
1640084100000|2021-12-21 10:55:00|12637.6|12635.6|12638.1|12636.1|12643.1|12641.1|12636.1|12634.1|87
1640084400000|2021-12-21 11:00:00|12639.1|12637.1|12630.1|12628.1|12641.1|12639.1|12629.1|12627.1|122
1640084700000|2021-12-21 11:05:00|12630.6|12628.6|12630.1|12628.1|12633.1|12631.1|12627.6|12625.6|141
1640085000000|2021-12-21 11:10:00|12630.6|12628.6|12632.6|12630.6|12633.6|12631.6|12627.1|12625.1|137
1640085300000|2021-12-21 11:15:00|12633.1|12631.1|12640.6|12638.6|12644.1|12642.1|12631.1|12629.1|120
1640085600000|2021-12-21 11:20:00|12641.1|12639.1|12641.6|12639.6|12643.1|12641.1|12634.6|12632.6|120
1640085900000|2021-12-21 11:25:00|12642.1|12640.1|12652.6|12650.6|12652.6|12650.6|12641.1|12639.1|328
1640086200000|2021-12-21 11:30:00|12653.1|12651.1|12652.1|12650.1|12655.1|12653.1|12648.6|12646.6|145
1640086500000|2021-12-21 11:35:00|12651.6|12649.6|12652.6|12650.6|12656.1|12654.1|12650.1|12648.1|128
1640086800000|2021-12-21 11:40:00|12653.1|12651.1|12649.1|12647.1|12654.1|12652.1|12648.1|12646.1|118
1640087100000|2021-12-21 11:45:00|12648.1|12646.1|12650.1|12648.1|12651.1|12649.1|12645.1|12643.1|161
1640087400000|2021-12-21 11:50:00|12650.6|12648.6|12649.1|12647.1|12651.1|12649.1|12645.1|12643.1|641
1640087700000|2021-12-21 11:55:00|12649.6|12647.6|12645.6|12643.6|12650.6|12648.6|12645.1|12643.1|79
1640088000000|2021-12-21 12:00:00|12645.1|12643.1|12653.1|12651.1|12653.1|12651.1|12644.1|12642.1|134
1640088300000|2021-12-21 12:05:00|12652.6|12650.6|12654.6|12652.6|12657.1|12655.1|12652.1|12650.1|119
1640088600000|2021-12-21 12:10:00|12655.1|12653.1|12657.1|12655.1|12659.6|12657.6|12655.1|12653.1|49
1640088900000|2021-12-21 12:15:00|12656.6|12654.6|12652.1|12650.1|12658.1|12656.1|12652.1|12650.1|96
1640089200000|2021-12-21 12:20:00|12652.6|12650.6|12664.1|12662.1|12664.6|12662.6|12652.6|12650.6|58
1640089500000|2021-12-21 12:25:00|12664.6|12662.6|12666.6|12664.6|12668.1|12666.1|12662.1|12660.1|83
1640089800000|2021-12-21 12:30:00|12666.1|12664.1|12659.6|12657.6|12666.6|12664.6|12656.6|12654.6|109
1640090100000|2021-12-21 12:35:00|12660.1|12658.1|12660.1|12658.1|12662.1|12660.1|12656.1|12654.1|73
1640090400000|2021-12-21 12:40:00|12658.3|12656.3|12659.3|12657.3|12660.3|12658.3|12655.8|12653.8|54
1640090700000|2021-12-21 12:45:00|12659.8|12657.8|12657.8|12655.8|12662.3|12660.3|12657.3|12655.3|62
1640091000000|2021-12-21 12:50:00|12658.3|12656.3|12659.8|12657.8|12662.8|12660.8|12658.3|12656.3|70
1640091300000|2021-12-21 12:55:00|12659.3|12657.3|12655.3|12653.3|12660.3|12658.3|12653.3|12651.3|28
1640091600000|2021-12-21 13:00:00|12654.3|12652.3|12646.3|12644.3|12654.3|12652.3|12643.8|12641.8|149
1640091900000|2021-12-21 13:05:00|12645.8|12643.8|12643.3|12641.3|12648.3|12646.3|12642.3|12640.3|116
1640092200000|2021-12-21 13:10:00|12643.8|12641.8|12643.8|12641.8|12645.3|12643.3|12641.3|12639.3|98
1640092500000|2021-12-21 13:15:00|12643.3|12641.3|12648.3|12646.3|12650.3|12648.3|12643.3|12641.3|82
1640092800000|2021-12-21 13:20:00|12647.8|12645.8|12647.3|12645.3|12648.3|12646.3|12644.3|12642.3|76
1640093100000|2021-12-21 13:25:00|12647.8|12645.8|12651.8|12649.8|12654.3|12652.3|12647.8|12645.8|55
1640093400000|2021-12-21 13:30:00|12652.3|12650.3|12655.8|12653.8|12656.8|12654.8|12650.3|12648.3|147
1640093700000|2021-12-21 13:35:00|12656.3|12654.3|12652.3|12650.3|12658.3|12656.3|12650.3|12648.3|77
1640094000000|2021-12-21 13:40:00|12652.8|12650.8|12648.8|12646.8|12654.3|12652.3|12647.8|12645.8|96
1640094300000|2021-12-21 13:45:00|12649.3|12647.3|12648.3|12646.3|12651.3|12649.3|12644.8|12642.8|138
1640094600000|2021-12-21 13:50:00|12647.8|12645.8|12653.8|12651.8|12654.3|12652.3|12647.3|12645.3|76
1640094900000|2021-12-21 13:55:00|12653.3|12651.3|12655.3|12653.3|12656.3|12654.3|12650.3|12648.3|108
1640095200000|2021-12-21 14:00:00|12654.8|12652.8|12660.3|12658.3|12662.3|12660.3|12654.8|12652.8|157
1640095500000|2021-12-21 14:05:00|12659.8|12657.8|12657.3|12655.3|12660.3|12658.3|12653.3|12651.3|95
1640095800000|2021-12-21 14:10:00|12658.3|12656.3|12649.8|12647.8|12659.3|12657.3|12647.8|12645.8|120
1640096100000|2021-12-21 14:15:00|12650.3|12648.3|12657.3|12655.3|12657.3|12655.3|12650.3|12648.3|70
1640096400000|2021-12-21 14:20:00|12658.3|12656.3|12662.3|12660.3|12663.3|12661.3|12655.3|12653.3|103
1640096700000|2021-12-21 14:25:00|12661.3|12659.3|12662.3|12660.3|12662.3|12660.3|12657.8|12655.8|82
1640097000000|2021-12-21 14:30:00|12661.8|12659.8|12664.3|12662.3|12669.3|12667.3|12659.3|12657.3|359
1640097300000|2021-12-21 14:35:00|12664.8|12662.8|12668.8|12666.8|12679.3|12677.3|12663.8|12661.8|242
1640097600000|2021-12-21 14:40:00|12669.3|12667.3|12651.3|12649.3|12670.3|12668.3|12648.8|12646.8|229
1640097900000|2021-12-21 14:45:00|12652.8|12650.8|12646.8|12644.8|12660.3|12658.3|12646.8|12644.8|171
1640098200000|2021-12-21 14:50:00|12647.3|12645.3|12651.8|12649.8|12655.8|12653.8|12645.3|12643.3|139
1640098500000|2021-12-21 14:55:00|12652.3|12650.3|12659.3|12657.3|12662.3|12660.3|12650.3|12648.3|158
1640098800000|2021-12-21 15:00:00|12660.3|12658.3|12653.8|12651.8|12662.8|12660.8|12652.3|12650.3|186
1640099100000|2021-12-21 15:05:00|12653.3|12651.3|12657.8|12655.8|12659.8|12657.8|12651.8|12649.8|206
1640099400000|2021-12-21 15:10:00|12657.9|12655.9|12665.9|12663.9|12666.4|12664.4|12656.4|12654.4|164
1640099700000|2021-12-21 15:15:00|12666.4|12664.4|12665.9|12663.9|12673.4|12671.4|12661.4|12659.4|140
1640100000000|2021-12-21 15:20:00|12666.4|12664.4|12653.9|12651.9|12667.4|12665.4|12653.4|12651.4|188
1640100300000|2021-12-21 15:25:00|12653.4|12651.4|12647.4|12645.4|12655.4|12653.4|12644.9|12642.9|264
1640100600000|2021-12-21 15:30:00|12647.9|12645.9|12654.4|12652.4|12662.9|12660.9|12647.4|12645.4|386
1640100900000|2021-12-21 15:35:00|12654.9|12652.9|12649.9|12647.9|12658.9|12656.9|12647.4|12645.4|169
1640101200000|2021-12-21 15:40:00|12649.4|12647.4|12657.9|12655.9|12658.4|12656.4|12647.9|12645.9|173
1640101500000|2021-12-21 15:45:00|12657.4|12655.4|12658.4|12656.4|12660.9|12658.9|12652.4|12650.4|138
1640101800000|2021-12-21 15:50:00|12657.9|12655.9|12665.4|12663.4|12667.4|12665.4|12653.4|12651.4|208
1640102100000|2021-12-21 15:55:00|12665.9|12663.9|12666.9|12664.9|12668.4|12666.4|12663.4|12661.4|136
1640102400000|2021-12-21 16:00:00|12666.4|12664.4|12677.4|12675.4|12678.4|12676.4|12664.9|12662.9|229
1640102700000|2021-12-21 16:05:00|12677.9|12675.9|12675.9|12673.9|12681.9|12679.9|12673.4|12671.4|412
1640103000000|2021-12-21 16:10:00|12676.4|12674.4|12675.4|12673.4|12679.4|12677.4|12674.9|12672.9|362
1640103300000|2021-12-21 16:15:00|12675.9|12673.9|12677.9|12675.9|12679.4|12677.4|12670.4|12668.4|425
1640103600000|2021-12-21 16:20:00|12678.9|12676.9|12680.4|12678.4|12682.4|12680.4|12676.4|12674.4|450
1640103900000|2021-12-21 16:25:00|12680.9|12678.9|12685.4|12683.4|12686.4|12684.4|12675.4|12673.4|1576
1640104200000|2021-12-21 16:30:00|12684.4|12682.4|12692.4|12690.4|12695.9|12693.9|12682.4|12680.4|681
1640104500000|2021-12-21 16:35:00|12693.4|12691.4|12696.4|12694.4|12699.9|12697.9|12692.4|12690.4|220
1640104800000|2021-12-21 16:40:00|12697.4|12695.4|12708.9|12706.9|12708.9|12706.9|12696.4|12694.4|134
1640105100000|2021-12-21 16:45:00|12709.4|12707.4|12706.9|12704.9|12709.4|12707.4|12703.9|12701.9|238
1640105400000|2021-12-21 16:50:00|12707.4|12705.4|12707.4|12705.4|12708.9|12706.9|12703.4|12701.4|55
1640105700000|2021-12-21 16:55:00|12707.9|12705.9|12705.4|12703.4|12709.4|12707.4|12702.9|12700.9|79
1640106000000|2021-12-21 17:00:00|12705.9|12703.9|12707.9|12705.9|12712.9|12710.9|12703.9|12701.9|129
1640106300000|2021-12-21 17:05:00|12708.4|12706.4|12712.9|12710.9|12713.9|12711.9|12705.9|12703.9|48
1640106600000|2021-12-21 17:10:00|12712.4|12710.4|12718.9|12716.9|12720.4|12718.4|12710.9|12708.9|40
1640106900000|2021-12-21 17:15:00|12718.4|12716.4|12719.9|12717.9|12722.9|12720.9|12717.4|12715.4|22
1640107200000|2021-12-21 17:20:00|12719.4|12717.4|12722.4|12720.4|12722.9|12720.9|12716.4|12714.4|51
1640107500000|2021-12-21 17:25:00|12722.9|12720.9|12723.9|12721.9|12724.9|12722.9|12719.9|12717.9|41
1640107800000|2021-12-21 17:30:00|12723.4|12721.4|12726.9|12724.9|12726.9|12724.9|12721.9|12719.9|45
1640108100000|2021-12-21 17:35:00|12726.4|12724.4|12724.9|12722.9|12729.4|12727.4|12723.9|12721.9|32
1640108400000|2021-12-21 17:40:00|12725.4|12723.4|12723.9|12721.9|12725.4|12723.4|12720.9|12718.9|43
1640108700000|2021-12-21 17:45:00|12724.4|12722.4|12724.9|12722.9|12727.9|12725.9|12723.9|12721.9|16
1640109000000|2021-12-21 17:50:00|12724.4|12722.4|12729.9|12727.9|12734.4|12732.4|12722.9|12720.9|52
1640109300000|2021-12-21 17:55:00|12730.4|12728.4|12736.9|12734.9|12738.4|12736.4|12730.4|12728.4|35
1640109600000|2021-12-21 18:00:00|12735.9|12733.9|12734.4|12732.4|12736.4|12734.4|12733.4|12731.4|35
1640109900000|2021-12-21 18:05:00|12734.9|12732.9|12730.4|12728.4|12734.9|12732.9|12728.9|12726.9|19
1640110200000|2021-12-21 18:10:00|12730.9|12728.9|12730.4|12728.4|12730.9|12728.9|12725.9|12723.9|21
1640110500000|2021-12-21 18:15:00|12730.9|12728.9|12728.9|12726.9|12730.9|12728.9|12726.9|12724.9|12
1640110800000|2021-12-21 18:20:00|12728.4|12726.4|12733.9|12731.9|12733.9|12731.9|12727.9|12725.9|21
1640111100000|2021-12-21 18:25:00|12733.4|12731.4|12733.9|12731.9|12734.4|12732.4|12730.9|12728.9|27
1640111400000|2021-12-21 18:30:00|12734.4|12732.4|12736.9|12734.9|12737.4|12735.4|12734.4|12732.4|23
1640111700000|2021-12-21 18:35:00|12735.9|12733.9|12737.4|12735.4|12739.9|12737.9|12735.4|12733.4|41
1640112000000|2021-12-21 18:40:00|12736.9|12734.9|12737.9|12735.9|12738.4|12736.4|12735.9|12733.9|27
1640112300000|2021-12-21 18:45:00|12738.4|12736.4|12741.9|12739.9|12742.4|12740.4|12736.9|12734.9|14
1640112600000|2021-12-21 18:50:00|12742.4|12740.4|12736.9|12734.9|12742.9|12740.9|12736.4|12734.4|20
1640112900000|2021-12-21 18:55:00|12737.4|12735.4|12734.9|12732.9|12738.4|12736.4|12734.9|12732.9|11
1640113200000|2021-12-21 19:00:00|12733.9|12731.9|12738.9|12736.9|12739.9|12737.9|12733.9|12731.9|54
1640113500000|2021-12-21 19:05:00|12738.4|12736.4|12736.9|12734.9|12739.9|12737.9|12736.4|12734.4|16
1640113800000|2021-12-21 19:10:00|12737.4|12735.4|12737.4|12735.4|12739.9|12737.9|12736.9|12734.9|11
1640114100000|2021-12-21 19:15:00|12737.9|12735.9|12737.9|12735.9|12738.9|12736.9|12736.9|12734.9|7
1640114400000|2021-12-21 19:20:00|12737.4|12735.4|12731.9|12729.9|12737.4|12735.4|12730.9|12728.9|21
1640114700000|2021-12-21 19:25:00|12731.4|12729.4|12734.9|12732.9|12736.4|12734.4|12731.4|12729.4|18
1640115000000|2021-12-21 19:30:00|12735.4|12733.4|12733.4|12731.4|12737.9|12735.9|12732.4|12730.4|9
1640115300000|2021-12-21 19:35:00|12732.9|12730.9|12725.9|12723.9|12733.4|12731.4|12725.4|12723.4|8
1640115600000|2021-12-21 19:40:00|12726.4|12724.4|12725.9|12723.9|12729.9|12727.9|12725.9|12723.9|10
1640115900000|2021-12-21 19:45:00|12726.4|12724.4|12730.9|12728.9|12733.9|12731.9|12725.9|12723.9|14
1640116200000|2021-12-21 19:50:00|12730.4|12728.4|12733.9|12731.9|12733.9|12731.9|12730.4|12728.4|10
1640116500000|2021-12-21 19:55:00|12733.4|12731.4|12734.9|12732.9|12736.4|12734.4|12732.4|12730.4|27
1640116800000|2021-12-21 20:00:00|12733.9|12731.9|12732.9|12730.9|12734.9|12732.9|12730.9|12728.9|14
1640117100000|2021-12-21 20:05:00|12732.4|12730.4|12730.9|12728.9|12732.9|12730.9|12729.9|12727.9|18
1640117400000|2021-12-21 20:10:00|12731.4|12729.4|12734.9|12732.9|12734.9|12732.9|12731.4|12729.4|13
1640117700000|2021-12-21 20:15:00|12735.4|12733.4|12736.9|12734.9|12737.9|12735.9|12733.9|12731.9|23
1640118000000|2021-12-21 20:20:00|12737.4|12735.4|12735.9|12733.9|12739.4|12737.4|12734.9|12732.9|22
1640118300000|2021-12-21 20:25:00|12736.4|12734.4|12737.4|12735.4|12738.9|12736.9|12736.4|12734.4|22
1640118600000|2021-12-21 20:30:00|12737.9|12735.9|12731.9|12729.9|12738.9|12736.9|12731.9|12729.9|17
1640118900000|2021-12-21 20:35:00|12732.4|12730.4|12730.9|12728.9|12736.4|12734.4|12728.4|12726.4|18
1640119200000|2021-12-21 20:40:00|12731.4|12729.4|12723.4|12721.4|12731.9|12729.9|12722.9|12720.9|15
1640119500000|2021-12-21 20:45:00|12722.9|12720.9|12720.4|12718.4|12724.4|12722.4|12718.4|12716.4|26
1640119800000|2021-12-21 20:50:00|12720.9|12718.9|12740.4|12738.4|12741.9|12739.9|12720.9|12718.9|79
1640120100000|2021-12-21 20:55:00|12738.4|12736.4|12742.4|12736.4|12745.9|12741.4|12735.9|12733.9|59
1640120400000|2021-12-21 21:00:00|12740.7|12734.7|12738.7|12732.7|12741.1|12735.1|12733.4|12727.4|11
1640120700000|2021-12-21 21:05:00|12738.8|12732.8|12741.6|12735.6|12742.4|12736.4|12738.8|12732.8|0
1640121000000|2021-12-21 21:10:00|12741.5|12735.5|12740|12734|12741.5|12735.5|12739.5|12733.5|0
1640121300000|2021-12-21 21:15:00|12739.9|12733.9|12742.1|12736.1|12742.4|12736.4|12739.5|12733.5|0
1640121600000|2021-12-21 21:20:00|12742.4|12736.4|12745.3|12739.3|12745.3|12739.3|12741.3|12735.3|0
1640121900000|2021-12-21 21:25:00|12745.2|12739.2|12744.3|12738.3|12745.2|12739.2|12744.2|12738.2|0
1640122200000|2021-12-21 21:30:00|12744.4|12738.4|12744.8|12738.8|12745.1|12739.1|12744|12738|0
1640122500000|2021-12-21 21:35:00|12744.7|12738.7|12744.8|12738.8|12744.8|12738.8|12744.3|12738.3|0
1640122800000|2021-12-21 21:40:00|12744.9|12738.9|12745.1|12739.1|12745.1|12739.1|12744.8|12738.8|0
1640123100000|2021-12-21 21:45:00|12744.8|12738.8|12744.8|12738.8|12745.6|12739.6|12744.3|12738.3|0
1640123400000|2021-12-21 21:50:00|12744.7|12738.7|12745.1|12739.1|12745.6|12739.6|12744.3|12738.3|0
1640123700000|2021-12-21 21:55:00|12744.8|12738.8|12744.6|12738.6|12745.6|12739.6|12744.2|12738.2|0
1640124000000|2021-12-21 22:00:00|12745|12739|12745.4|12739.4|12745.6|12739.6|12744.7|12738.7|0
1640124300000|2021-12-21 22:05:00|12745.1|12739.1|12745.2|12739.2|12745.4|12739.4|12744.7|12738.7|0
1640124600000|2021-12-21 22:10:00|12745|12739|12744.7|12738.7|12745|12739|12744.6|12738.6|0
1640124900000|2021-12-21 22:15:00|12744.8|12738.8|12744.6|12738.6|12744.8|12738.8|12744.4|12738.4|0
1640125200000|2021-12-21 22:20:00|12744.4|12738.4|12744.2|12738.2|12744.6|12738.6|12743.9|12737.9|0
1640125500000|2021-12-21 22:25:00|12744.4|12738.4|12744.7|12738.7|12744.8|12738.8|12744.4|12738.4|0
1640125800000|2021-12-21 22:30:00|12744.8|12738.8|12745|12739|12745.1|12739.1|12744.7|12738.7|0
1640126100000|2021-12-21 22:35:00|12745.1|12739.1|12744.4|12738.4|12745.1|12739.1|12744.4|12738.4|0
1640126400000|2021-12-21 22:40:00|12744.6|12738.6|12744.4|12738.4|12745|12739|12744.3|12738.3|0
1640126700000|2021-12-21 22:45:00|12744.3|12738.3|12743.9|12737.9|12744.3|12738.3|12743.9|12737.9|0
1640127000000|2021-12-21 22:50:00|12744|12738|12744.2|12738.2|12744.2|12738.2|12744|12738|0
1640127300000|2021-12-21 22:55:00|12743.8|12737.8|12743.1|12737.1|12743.9|12737.9|12742.3|12736.3|0
1640127600000|2021-12-21 23:00:00|12742.9|12736.9|12742.1|12736.1|12744.9|12738.9|12738.9|12732.9|0
1640127900000|2021-12-21 23:05:00|12742|12736|12741.3|12735.3|12743.8|12737.8|12740|12734|0
1640128200000|2021-12-21 23:10:00|12741.4|12735.4|12739.7|12733.7|12742.1|12736.1|12739.2|12733.2|0
1640128500000|2021-12-21 23:15:00|12739.6|12733.6|12735.5|12729.5|12739.7|12733.7|12735.5|12729.5|0
1640128800000|2021-12-21 23:20:00|12735.7|12729.7|12738.2|12732.2|12738.4|12732.4|12735.7|12729.7|0
1640129100000|2021-12-21 23:25:00|12737.9|12731.9|12736.8|12730.8|12738.2|12732.2|12736.3|12730.3|0
1640129400000|2021-12-21 23:30:00|12736.9|12730.9|12739.7|12733.7|12739.7|12733.7|12734.7|12728.7|0
1640129700000|2021-12-21 23:35:00|12739.6|12733.6|12737.9|12731.9|12739.7|12733.7|12737.6|12731.6|0
1640130000000|2021-12-21 23:40:00|12737.6|12731.6|12736.3|12730.3|12737.9|12731.9|12735.9|12729.9|0
1640130300000|2021-12-21 23:45:00|12735.9|12729.9|12735.5|12729.5|12737.9|12731.9|12734.7|12728.7|0
1640130600000|2021-12-21 23:50:00|12735.1|12729.1|12736.8|12730.8|12736.8|12730.8|12735.1|12729.1|0
1640130900000|2021-12-21 23:55:00|12736.5|12730.5|12737.1|12731.1|12737.9|12731.9|12735.9|12729.9|0
1640131200000|2021-12-22 00:00:00|12737.2|12731.2|12740.5|12734.5|12741.3|12735.3|12735.1|12729.1|0
1640131500000|2021-12-22 00:05:00|12740.4|12734.4|12738.4|12732.4|12741.3|12735.3|12737.6|12731.6|0
1640131800000|2021-12-22 00:10:00|12738.5|12732.5|12738.9|12732.9|12740.5|12734.5|12737.9|12731.9|0
1640132100000|2021-12-22 00:15:00|12738.8|12732.8|12727.5|12721.5|12738.9|12732.9|12727.5|12721.5|0
1640132400000|2021-12-22 00:20:00|12727.7|12721.7|12726.6|12720.6|12729.7|12723.7|12721.9|12715.9|0
1640132700000|2021-12-22 00:25:00|12726.7|12720.7|12728.4|12722.4|12729.6|12723.6|12726.6|12720.6|0
1640133000000|2021-12-22 00:30:00|12727.5|12721.5|12727.5|12721.5|12729.3|12723.3|12725.7|12719.7|0
1640133300000|2021-12-22 00:35:00|12727.1|12721.1|12727.4|12721.4|12729.2|12723.2|12726.5|12720.5|0
1640133600000|2021-12-22 00:40:00|12727.8|12721.8|12728.6|12722.6|12729.2|12723.2|12726.9|12720.9|0
1640133900000|2021-12-22 00:45:00|12728.5|12722.5|12725.5|12719.5|12729.1|12723.1|12725|12719|0
1640134200000|2021-12-22 00:50:00|12725.6|12719.6|12728.1|12722.1|12728.1|12722.1|12724.7|12718.7|0
1640134500000|2021-12-22 00:55:00|12728.2|12722.2|12725.4|12719.4|12729.5|12723.5|12724|12718|0
1640134800000|2021-12-22 01:00:00|12725.2|12719.2|12731.5|12725.5|12731.5|12725.5|12724.9|12718.9|0
1640135100000|2021-12-22 01:05:00|12732.3|12726.3|12736.6|12730.6|12737.6|12731.6|12732.3|12726.3|0
1640135400000|2021-12-22 01:10:00|12736.8|12730.8|12735.7|12729.7|12738.3|12732.3|12735.2|12729.2|0
1640135700000|2021-12-22 01:15:00|12735.2|12729.2|12735.7|12729.7|12736.1|12730.1|12733.1|12727.1|0
1640136000000|2021-12-22 01:20:00|12735.8|12729.8|12737.5|12731.5|12739.3|12733.3|12735.8|12729.8|0
1640136300000|2021-12-22 01:25:00|12737.4|12731.4|12740|12734|12740.9|12734.9|12736.6|12730.6|0
1640136600000|2021-12-22 01:30:00|12740.2|12734.2|12739.3|12733.3|12740.4|12734.4|12737.5|12731.5|0
1640136900000|2021-12-22 01:35:00|12739.7|12733.7|12742.4|12736.4|12742.9|12736.9|12737.6|12731.6|0
1640137200000|2021-12-22 01:40:00|12742.6|12736.6|12740.2|12734.2|12742.9|12736.9|12739.3|12733.3|0
1640137500000|2021-12-22 01:45:00|12739.8|12733.8|12733.1|12727.1|12739.8|12733.8|12733.1|12727.1|0
1640137800000|2021-12-22 01:50:00|12733.5|12727.5|12730.5|12724.5|12734|12728|12728.6|12722.6|0
1640138100000|2021-12-22 01:55:00|12730.8|12724.8|12729.1|12723.1|12732.2|12726.2|12728.7|12722.7|0
1640138400000|2021-12-22 02:00:00|12729.3|12723.3|12734.8|12728.8|12734.8|12728.8|12729.1|12723.1|0
1640138700000|2021-12-22 02:05:00|12735.6|12729.6|12732.2|12726.2|12735.6|12729.6|12732.2|12726.2|0
1640139000000|2021-12-22 02:10:00|12732.4|12726.4|12732.2|12726.2|12734.3|12728.3|12732.2|12726.2|0
1640139300000|2021-12-22 02:15:00|12732.6|12726.6|12727.6|12721.6|12733.1|12727.1|12727.6|12721.6|0
1640139600000|2021-12-22 02:20:00|12727.4|12721.4|12730.3|12724.3|12731.3|12725.3|12725.9|12719.9|0
1640139900000|2021-12-22 02:25:00|12730.4|12724.4|12733.9|12727.9|12733.9|12727.9|12730.3|12724.3|0
1640140200000|2021-12-22 02:30:00|12734.3|12728.3|12735.4|12729.4|12736.3|12730.3|12734.3|12728.3|0
1640140500000|2021-12-22 02:35:00|12735.3|12729.3|12735.3|12729.3|12736.3|12730.3|12733.6|12727.6|0
1640140800000|2021-12-22 02:40:00|12734.9|12728.9|12730|12724|12735.3|12729.3|12730|12724|0
1640141100000|2021-12-22 02:45:00|12729.7|12723.7|12724.7|12718.7|12730|12724|12724.6|12718.6|0
1640141400000|2021-12-22 02:50:00|12724.6|12718.6|12725.9|12719.9|12726.5|12720.5|12722.9|12716.9|0
1640141700000|2021-12-22 02:55:00|12725.8|12719.8|12726.7|12720.7|12727.2|12721.2|12724.6|12718.6|0
1640142000000|2021-12-22 03:00:00|12726.3|12720.3|12724|12718|12727.1|12721.1|12723.5|12717.5|0
1640142300000|2021-12-22 03:05:00|12724.1|12718.1|12726.7|12720.7|12727.2|12721.2|12724.1|12718.1|0
1640142600000|2021-12-22 03:10:00|12726.6|12720.6|12728.1|12722.1|12728.1|12722.1|12726.2|12720.2|0
1640142900000|2021-12-22 03:15:00|12727.9|12721.9|12728|12722|12729.7|12723.7|12727.1|12721.1|0
1640143200000|2021-12-22 03:20:00|12727.8|12721.8|12728.4|12722.4|12728.9|12722.9|12726.6|12720.6|0
1640143500000|2021-12-22 03:25:00|12728.1|12722.1|12729.8|12723.8|12731.6|12725.6|12728|12722|0
1640143800000|2021-12-22 03:30:00|12730|12724|12734.6|12728.6|12734.6|12728.6|12730|12724|0
1640144100000|2021-12-22 03:35:00|12734.4|12728.4|12733.3|12727.3|12735.1|12729.1|12733.3|12727.3|0
1640144400000|2021-12-22 03:40:00|12733.4|12727.4|12732.4|12726.4|12733.4|12727.4|12731.5|12725.5|0
1640144700000|2021-12-22 03:45:00|12732.2|12726.2|12733.6|12727.6|12734.1|12728.1|12731.5|12725.5|0
1640145000000|2021-12-22 03:50:00|12734.1|12728.1|12733.1|12727.1|12734.5|12728.5|12733.1|12727.1|0
1640145300000|2021-12-22 03:55:00|12733.2|12727.2|12732.3|12726.3|12733.2|12727.2|12731.4|12725.4|0
1640145600000|2021-12-22 04:00:00|12732.4|12726.4|12732.8|12726.8|12733.2|12727.2|12732.3|12726.3|0
1640145900000|2021-12-22 04:05:00|12733|12727|12734.1|12728.1|12735.9|12729.9|12733|12727|0
1640146200000|2021-12-22 04:10:00|12734.3|12728.3|12731.9|12725.9|12734.5|12728.5|12731.5|12725.5|0
1640146500000|2021-12-22 04:15:00|12732.1|12726.1|12732.4|12726.4|12732.4|12726.4|12731.5|12725.5|0
1640146800000|2021-12-22 04:20:00|12732.2|12726.2|12731.9|12725.9|12732.4|12726.4|12731.4|12725.4|0
1640147100000|2021-12-22 04:25:00|12732.1|12726.1|12730.6|12724.6|12732.4|12726.4|12730.6|12724.6|0
1640147400000|2021-12-22 04:30:00|12730.8|12724.8|12731.5|12725.5|12731.5|12725.5|12730.1|12724.1|0
1640147700000|2021-12-22 04:35:00|12731.7|12725.7|12732.4|12726.4|12732.4|12726.4|12731.5|12725.5|0
1640148000000|2021-12-22 04:40:00|12732.3|12726.3|12731|12725|12732.4|12726.4|12730.6|12724.6|0
1640148300000|2021-12-22 04:45:00|12731.2|12725.2|12732.4|12726.4|12732.4|12726.4|12731.2|12725.2|0
1640148600000|2021-12-22 04:50:00|12732.5|12726.5|12732.4|12726.4|12732.5|12726.5|12731.5|12725.5|0
1640148900000|2021-12-22 04:55:00|12732.5|12726.5|12731.9|12725.9|12732.8|12726.8|12731.4|12725.4|0
1640149200000|2021-12-22 05:00:00|12732|12726|12736.9|12730.9|12736.9|12730.9|12731.4|12725.4|0
1640149500000|2021-12-22 05:05:00|12736.8|12730.8|12729.7|12723.7|12736.9|12730.9|12728.8|12722.8|0
1640149800000|2021-12-22 05:10:00|12729.5|12723.5|12730.4|12724.4|12732.3|12726.3|12728.8|12722.8|0
1640150100000|2021-12-22 05:15:00|12730.5|12724.5|12729.5|12723.5|12731.3|12725.3|12729.5|12723.5|0
1640150400000|2021-12-22 05:20:00|12729.6|12723.6|12728.7|12722.7|12729.9|12723.9|12726.2|12720.2|0
1640150700000|2021-12-22 05:25:00|12728.9|12722.9|12730.6|12724.6|12730.6|12724.6|12727.9|12721.9|0
1640151000000|2021-12-22 05:30:00|12731|12725|12733.7|12727.7|12734.6|12728.6|12730.7|12724.7|0
1640151300000|2021-12-22 05:35:00|12733.5|12727.5|12732.4|12726.4|12734.2|12728.2|12732.4|12726.4|0
1640151600000|2021-12-22 05:40:00|12732.6|12726.6|12730|12724|12733.3|12727.3|12729.6|12723.6|0
1640151900000|2021-12-22 05:45:00|12729.8|12723.8|12730.7|12724.7|12731.5|12725.5|12729.6|12723.6|0
1640152200000|2021-12-22 05:50:00|12730.2|12724.2|12731.6|12725.6|12732.5|12726.5|12730.2|12724.2|0
1640152500000|2021-12-22 05:55:00|12731.5|12725.5|12734.3|12728.3|12734.4|12728.4|12731.5|12725.5|0
1640152800000|2021-12-22 06:00:00|12734.7|12728.7|12732.5|12726.5|12736.9|12730.9|12731.6|12725.6|0
1640153100000|2021-12-22 06:05:00|12732.3|12726.3|12737|12731|12738|12732|12732|12726|0
1640153400000|2021-12-22 06:10:00|12737.1|12731.1|12737.6|12731.6|12739.5|12733.5|12737.1|12731.1|0
1640153700000|2021-12-22 06:15:00|12738|12732|12742.3|12736.3|12742.7|12736.7|12736.2|12730.2|0
1640154000000|2021-12-22 06:20:00|12742.2|12736.2|12742.7|12736.7|12744.3|12738.3|12741.1|12735.1|0
1640154300000|2021-12-22 06:25:00|12742.8|12736.8|12742.1|12736.1|12744|12738|12742.1|12736.1|0
1640154600000|2021-12-22 06:30:00|12742.2|12736.2|12741.1|12735.1|12744|12738|12741.1|12735.1|0
1640154900000|2021-12-22 06:35:00|12741.6|12735.6|12737.1|12731.1|12741.6|12735.6|12736.3|12730.3|0
1640155200000|2021-12-22 06:40:00|12737|12731|12737|12731|12738.1|12732.1|12735.3|12729.3|0
1640155500000|2021-12-22 06:45:00|12736.7|12730.7|12736.7|12730.7|12738.3|12732.3|12735.7|12729.7|0
1640155800000|2021-12-22 06:50:00|12736.6|12730.6|12735.2|12729.2|12736.6|12730.6|12733.9|12727.9|0
1640156100000|2021-12-22 06:55:00|12735|12729|12735.1|12729.1|12736.6|12730.6|12733|12727|0
1640156400000|2021-12-22 07:00:00|12743.4|12741.4|12734.9|12732.9|12744.4|12742.4|12731.9|12729.9|89
1640156700000|2021-12-22 07:05:00|12734.4|12732.4|12724.9|12722.9|12734.4|12732.4|12722.4|12720.4|57
1640157000000|2021-12-22 07:10:00|12725.4|12723.4|12732.9|12730.9|12735.9|12733.9|12725.4|12723.4|36
1640157300000|2021-12-22 07:15:00|12733.4|12731.4|12727.9|12725.9|12733.9|12731.9|12726.4|12724.4|25
1640157600000|2021-12-22 07:20:00|12728.4|12726.4|12731.9|12729.9|12734.9|12732.9|12728.4|12726.4|13
1640157900000|2021-12-22 07:25:00|12731.4|12729.4|12718.9|12716.9|12731.9|12729.9|12718.9|12716.9|61
1640158200000|2021-12-22 07:30:00|12718.4|12716.4|12725.9|12723.9|12726.9|12724.9|12716.4|12714.4|35
1640158500000|2021-12-22 07:35:00|12726.4|12724.4|12718.9|12716.9|12726.9|12724.9|12716.9|12714.9|24
1640158800000|2021-12-22 07:40:00|12719.4|12717.4|12723.9|12721.9|12726.9|12724.9|12719.4|12717.4|5
1640159100000|2021-12-22 07:45:00|12724.4|12722.4|12718.4|12716.4|12724.4|12722.4|12715.9|12713.9|22
1640159400000|2021-12-22 07:50:00|12717.9|12715.9|12716.9|12714.9|12720.4|12718.4|12716.4|12714.4|14
1640159700000|2021-12-22 07:55:00|12717.4|12715.4|12706.9|12704.9|12727.9|12725.9|12706.9|12704.9|72
1640160000000|2021-12-22 08:00:00|12707.4|12705.4|12690.9|12688.9|12712.9|12710.9|12682.4|12680.4|860
1640160300000|2021-12-22 08:05:00|12688.9|12686.9|12687.4|12685.4|12691.4|12689.4|12678.4|12676.4|408
1640160600000|2021-12-22 08:10:00|12687.9|12685.9|12684.4|12682.4|12691.4|12689.4|12680.9|12678.9|286
1640160900000|2021-12-22 08:15:00|12682.9|12680.9|12684.9|12682.9|12690.9|12688.9|12680.4|12678.4|266
1640161200000|2021-12-22 08:20:00|12684.4|12682.4|12677.4|12675.4|12685.4|12683.4|12675.4|12673.4|209
1640161500000|2021-12-22 08:25:00|12676.9|12674.9|12669.4|12667.4|12678.4|12676.4|12668.9|12666.9|362
1640161800000|2021-12-22 08:30:00|12668.9|12666.9|12664.4|12662.4|12671.4|12669.4|12655.4|12653.4|368
1640162100000|2021-12-22 08:35:00|12664.9|12662.9|12653.9|12651.9|12667.4|12665.4|12653.4|12651.4|364
1640162400000|2021-12-22 08:40:00|12654.5|12652.5|12652.5|12650.5|12661|12659|12652.5|12650.5|383
1640162700000|2021-12-22 08:45:00|12653|12651|12666|12664|12667|12665|12651|12649|331
1640163000000|2021-12-22 08:50:00|12666.5|12664.5|12664.5|12662.5|12670|12668|12660.5|12658.5|184
1640163300000|2021-12-22 08:55:00|12664|12662|12656|12654|12667|12665|12655|12653|171
1640163600000|2021-12-22 09:00:00|12657|12655|12645.5|12643.5|12657.5|12655.5|12643.5|12641.5|241
1640163900000|2021-12-22 09:05:00|12645|12643|12632|12630|12646|12644|12631|12629|291
1640164200000|2021-12-22 09:10:00|12632.5|12630.5|12642|12640|12642|12640|12629|12627|202
1640164500000|2021-12-22 09:15:00|12641.5|12639.5|12652.5|12650.5|12653|12651|12639|12637|198
1640164800000|2021-12-22 09:20:00|12653|12651|12653.5|12651.5|12656.5|12654.5|12651.5|12649.5|84
1640165100000|2021-12-22 09:25:00|12653|12651|12647.5|12645.5|12658.5|12656.5|12647|12645|655
1640165400000|2021-12-22 09:30:00|12647|12645|12653|12651|12654|12652|12643|12641|81
1640165700000|2021-12-22 09:35:00|12653.5|12651.5|12644|12642|12654|12652|12643.5|12641.5|154
1640166000000|2021-12-22 09:40:00|12644.5|12642.5|12641|12639|12646|12644|12640|12638|53
1640166300000|2021-12-22 09:45:00|12640.5|12638.5|12646|12644|12646|12644|12637|12635|117
1640166600000|2021-12-22 09:50:00|12647.5|12645.5|12633|12631|12648|12646|12633|12631|114
1640166900000|2021-12-22 09:55:00|12633.5|12631.5|12634|12632|12635|12633|12628|12626|119
1640167200000|2021-12-22 10:00:00|12634.5|12632.5|12631.5|12629.5|12635|12633|12630|12628|255
1640167500000|2021-12-22 10:05:00|12632|12630|12633|12631|12633|12631|12625|12623|196
1640167800000|2021-12-22 10:10:00|12633.5|12631.5|12632.5|12630.5|12639|12637|12631|12629|115
1640168100000|2021-12-22 10:15:00|12633|12631|12632.5|12630.5|12637|12635|12632.5|12630.5|84
1640168400000|2021-12-22 10:20:00|12633|12631|12634|12632|12635|12633|12632|12630|92
1640168700000|2021-12-22 10:25:00|12634.5|12632.5|12635.5|12633.5|12641.5|12639.5|12634|12632|89
1640169000000|2021-12-22 10:30:00|12635|12633|12631|12629|12642|12640|12630.5|12628.5|120
1640169300000|2021-12-22 10:35:00|12631.5|12629.5|12630|12628|12632|12630|12627|12625|82
1640169600000|2021-12-22 10:40:00|12630.5|12628.5|12632|12630|12636|12634|12629|12627|58
1640169900000|2021-12-22 10:45:00|12631.5|12629.5|12633|12631|12635.5|12633.5|12631|12629|82
1640170200000|2021-12-22 10:50:00|12633.5|12631.5|12631.5|12629.5|12637|12635|12631|12629|88
1640170500000|2021-12-22 10:55:00|12632|12630|12632.5|12630.5|12636|12634|12630.5|12628.5|86
1640170800000|2021-12-22 11:00:00|12633|12631|12632.5|12630.5|12634|12632|12626|12624|84
1640171100000|2021-12-22 11:05:00|12632|12630|12628|12626|12632.5|12630.5|12625|12623|89
1640171400000|2021-12-22 11:10:00|12629|12627|12625|12623|12631|12629|12623|12621|107
1640171700000|2021-12-22 11:15:00|12624.5|12622.5|12624|12622|12630|12628|12623|12621|67
1640172000000|2021-12-22 11:20:00|12623.5|12621.5|12624|12622|12625.5|12623.5|12620|12618|70
1640172300000|2021-12-22 11:25:00|12624.5|12622.5|12621|12619|12625.5|12623.5|12620|12618|56
1640172600000|2021-12-22 11:30:00|12621.5|12619.5|12614|12612|12623|12621|12613.5|12611.5|66
1640172900000|2021-12-22 11:35:00|12614.5|12612.5|12616|12614|12620.5|12618.5|12610|12608|114
1640173200000|2021-12-22 11:40:00|12616.5|12614.5|12619|12617|12623|12621|12616|12614|162
1640173500000|2021-12-22 11:45:00|12620|12618|12626|12624|12626|12624|12619.5|12617.5|102
1640173800000|2021-12-22 11:50:00|12626.5|12624.5|12621.5|12619.5|12628|12626|12621|12619|73
1640174100000|2021-12-22 11:55:00|12621|12619|12631|12629|12631|12629|12621|12619|89
1640174400000|2021-12-22 12:00:00|12630.5|12628.5|12621.5|12619.5|12630.5|12628.5|12620|12618|97
1640174700000|2021-12-22 12:05:00|12622|12620|12621.5|12619.5|12623.5|12621.5|12620|12618|39
1640175000000|2021-12-22 12:10:00|12622|12620|12625.5|12623.5|12627.5|12625.5|12621.5|12619.5|63
1640175300000|2021-12-22 12:15:00|12625|12623|12618.5|12616.5|12625.5|12623.5|12617|12615|57
1640175600000|2021-12-22 12:20:00|12618|12616|12615|12613|12619|12617|12613.5|12611.5|46
1640175900000|2021-12-22 12:25:00|12616|12614|12613|12611|12616.5|12614.5|12611.5|12609.5|63
1640176200000|2021-12-22 12:30:00|12613.5|12611.5|12613.5|12611.5|12615.5|12613.5|12612.5|12610.5|66
1640176500000|2021-12-22 12:35:00|12614|12612|12616.5|12614.5|12617|12615|12609.5|12607.5|60
1640176800000|2021-12-22 12:40:00|12616.1|12614.1|12610.1|12608.1|12616.6|12614.6|12610.1|12608.1|35
1640177100000|2021-12-22 12:45:00|12610.6|12608.6|12611.6|12609.6|12612.6|12610.6|12609.1|12607.1|51
1640177400000|2021-12-22 12:50:00|12612.1|12610.1|12610.6|12608.6|12613.6|12611.6|12608.6|12606.6|54
1640177700000|2021-12-22 12:55:00|12611.1|12609.1|12614.6|12612.6|12615.6|12613.6|12611.1|12609.1|710
1640178000000|2021-12-22 13:00:00|12615.1|12613.1|12612.1|12610.1|12619.6|12617.6|12611.6|12609.6|49
1640178300000|2021-12-22 13:05:00|12611.6|12609.6|12610.6|12608.6|12613.1|12611.1|12609.1|12607.1|47
1640178600000|2021-12-22 13:10:00|12611.1|12609.1|12613.1|12611.1|12614.6|12612.6|12608.6|12606.6|401
1640178900000|2021-12-22 13:15:00|12612.6|12610.6|12613.1|12611.1|12615.6|12613.6|12612.6|12610.6|74
1640179200000|2021-12-22 13:20:00|12613.6|12611.6|12609.6|12607.6|12616.1|12614.1|12608.6|12606.6|84
1640179500000|2021-12-22 13:25:00|12609.1|12607.1|12608.6|12606.6|12609.6|12607.6|12605.6|12603.6|119
1640179800000|2021-12-22 13:30:00|12608.1|12606.1|12610.1|12608.1|12614.6|12612.6|12607.6|12605.6|106
1640180100000|2021-12-22 13:35:00|12609.6|12607.6|12604.1|12602.1|12612.1|12610.1|12602.1|12600.1|96
1640180400000|2021-12-22 13:40:00|12604.6|12602.6|12607.1|12605.1|12607.6|12605.6|12602.1|12600.1|88
1640180700000|2021-12-22 13:45:00|12607.6|12605.6|12610.6|12608.6|12611.6|12609.6|12606.1|12604.1|143
1640181000000|2021-12-22 13:50:00|12611.1|12609.1|12607.6|12605.6|12611.6|12609.6|12605.6|12603.6|121
1640181300000|2021-12-22 13:55:00|12608.6|12606.6|12612.1|12610.1|12613.6|12611.6|12608.6|12606.6|130
1640181600000|2021-12-22 14:00:00|12612.6|12610.6|12603.6|12601.6|12612.6|12610.6|12603.1|12601.1|130
1640181900000|2021-12-22 14:05:00|12603.1|12601.1|12613.1|12611.1|12614.6|12612.6|12603.1|12601.1|142
1640182200000|2021-12-22 14:10:00|12613.6|12611.6|12619.6|12617.6|12619.6|12617.6|12612.6|12610.6|148
1640182500000|2021-12-22 14:15:00|12620.1|12618.1|12613.6|12611.6|12621.1|12619.1|12613.1|12611.1|165
1640182800000|2021-12-22 14:20:00|12614.1|12612.1|12610.6|12608.6|12616.1|12614.1|12605.6|12603.6|159
1640183100000|2021-12-22 14:25:00|12610.1|12608.1|12611.6|12609.6|12612.6|12610.6|12605.6|12603.6|104
1640183400000|2021-12-22 14:30:00|12612.1|12610.1|12616.1|12614.1|12624.6|12622.6|12608.6|12606.6|407
1640183700000|2021-12-22 14:35:00|12616.6|12614.6|12637.6|12635.6|12638.6|12636.6|12616.6|12614.6|208
1640184000000|2021-12-22 14:40:00|12637.1|12635.1|12644.6|12642.6|12647.1|12645.1|12631.6|12629.6|225
1640184300000|2021-12-22 14:45:00|12645.1|12643.1|12628.1|12626.1|12645.6|12643.6|12626.6|12624.6|324
1640184600000|2021-12-22 14:50:00|12627.6|12625.6|12636.6|12634.6|12638.6|12636.6|12622.1|12620.1|212
1640184900000|2021-12-22 14:55:00|12637.1|12635.1|12629.1|12627.1|12639.1|12637.1|12626.6|12624.6|162
1640185200000|2021-12-22 15:00:00|12630.6|12628.6|12634.6|12632.6|12643.1|12641.1|12630.1|12628.1|259
1640185500000|2021-12-22 15:05:00|12635.1|12633.1|12631.1|12629.1|12636.1|12634.1|12627.1|12625.1|130
1640185800000|2021-12-22 15:10:00|12630|12628|12638|12636|12639.5|12637.5|12630|12628|231
1640186100000|2021-12-22 15:15:00|12637.5|12635.5|12638|12636|12645|12643|12632|12630|203
1640186400000|2021-12-22 15:20:00|12637.5|12635.5|12635|12633|12639.5|12637.5|12631.5|12629.5|163
1640186700000|2021-12-22 15:25:00|12634.5|12632.5|12635|12633|12640|12638|12632.5|12630.5|186
1640187000000|2021-12-22 15:30:00|12635.5|12633.5|12646|12644|12646.5|12644.5|12635|12633|152
1640187300000|2021-12-22 15:35:00|12646.5|12644.5|12654|12652|12656|12654|12643|12641|212
1640187600000|2021-12-22 15:40:00|12654.5|12652.5|12661.5|12659.5|12664.5|12662.5|12653.5|12651.5|199
1640187900000|2021-12-22 15:45:00|12661|12659|12672|12670|12672|12670|12660.5|12658.5|174
1640188200000|2021-12-22 15:50:00|12672.5|12670.5|12675.5|12673.5|12678|12676|12671.5|12669.5|327
1640188500000|2021-12-22 15:55:00|12676.5|12674.5|12681.5|12679.5|12682|12680|12676|12674|241
1640188800000|2021-12-22 16:00:00|12682.5|12680.5|12680.5|12678.5|12683.5|12681.5|12678.5|12676.5|279
1640189100000|2021-12-22 16:05:00|12681|12679|12685.5|12683.5|12686.5|12684.5|12677.5|12675.5|309
1640189400000|2021-12-22 16:10:00|12686|12684|12689.5|12687.5|12691.5|12689.5|12682.5|12680.5|247
1640189700000|2021-12-22 16:15:00|12690|12688|12689.5|12687.5|12691.5|12689.5|12685.5|12683.5|645
1640190000000|2021-12-22 16:20:00|12690|12688|12691.5|12689.5|12693.5|12691.5|12684.5|12682.5|566
1640190300000|2021-12-22 16:25:00|12692|12690|12709.5|12707.5|12711.5|12709.5|12685|12683|2006
1640190600000|2021-12-22 16:30:00|12709|12707|12720.5|12718.5|12721.5|12719.5|12706.5|12704.5|951
1640190900000|2021-12-22 16:35:00|12721|12719|12720.5|12718.5|12725.5|12723.5|12716.5|12714.5|460
1640191200000|2021-12-22 16:40:00|12721|12719|12724.5|12722.5|12725.5|12723.5|12718.5|12716.5|163
1640191500000|2021-12-22 16:45:00|12725|12723|12722|12720|12726.5|12724.5|12719.5|12717.5|89
1640191800000|2021-12-22 16:50:00|12722.5|12720.5|12723.5|12721.5|12724.5|12722.5|12720.5|12718.5|110
1640192100000|2021-12-22 16:55:00|12724|12722|12729.5|12727.5|12730|12728|12724|12722|54
1640192400000|2021-12-22 17:00:00|12730|12728|12732|12730|12733.5|12731.5|12726|12724|32
1640192700000|2021-12-22 17:05:00|12731.5|12729.5|12733|12731|12733|12731|12729.5|12727.5|31
1640193000000|2021-12-22 17:10:00|12732.5|12730.5|12728.5|12726.5|12732.5|12730.5|12726|12724|34
1640193300000|2021-12-22 17:15:00|12728|12726|12729|12727|12730.5|12728.5|12726.5|12724.5|22
1640193600000|2021-12-22 17:20:00|12728.5|12726.5|12727|12725|12730|12728|12727|12725|32
1640193900000|2021-12-22 17:25:00|12727.5|12725.5|12731.5|12729.5|12732|12730|12726.5|12724.5|57
1640194200000|2021-12-22 17:30:00|12732|12730|12730.5|12728.5|12732.5|12730.5|12730|12728|18
1640194500000|2021-12-22 17:35:00|12730|12728|12728|12726|12730.5|12728.5|12727.5|12725.5|18
1640194800000|2021-12-22 17:40:00|12728.5|12726.5|12731|12729|12731.5|12729.5|12725.5|12723.5|55
1640195100000|2021-12-22 17:45:00|12730.5|12728.5|12734.5|12732.5|12735.5|12733.5|12730.5|12728.5|30
1640195400000|2021-12-22 17:50:00|12735|12733|12737|12735|12737.5|12735.5|12734.5|12732.5|54
1640195700000|2021-12-22 17:55:00|12737.5|12735.5|12736.5|12734.5|12738.5|12736.5|12736|12734|37
1640196000000|2021-12-22 18:00:00|12736|12734|12736.5|12734.5|12737|12735|12733.5|12731.5|25
1640196300000|2021-12-22 18:05:00|12737|12735|12736|12734|12737.5|12735.5|12735.5|12733.5|19
1640196600000|2021-12-22 18:10:00|12736.5|12734.5|12732|12730|12736.5|12734.5|12731.5|12729.5|15
1640196900000|2021-12-22 18:15:00|12732.5|12730.5|12735.5|12733.5|12737.5|12735.5|12732|12730|17
1640197200000|2021-12-22 18:20:00|12736|12734|12733|12731|12736.5|12734.5|12732.5|12730.5|4
1640197500000|2021-12-22 18:25:00|12733.5|12731.5|12734.5|12732.5|12737|12735|12733|12731|39
1640197800000|2021-12-22 18:30:00|12735.5|12733.5|12734.5|12732.5|12737|12735|12734|12732|17
1640198100000|2021-12-22 18:35:00|12735|12733|12729|12727|12735|12733|12729|12727|6
1640198400000|2021-12-22 18:40:00|12729.5|12727.5|12730|12728|12732|12730|12727.5|12725.5|19
1640198700000|2021-12-22 18:45:00|12729.5|12727.5|12729|12727|12731.5|12729.5|12728|12726|20
1640199000000|2021-12-22 18:50:00|12729.5|12727.5|12730|12728|12732|12730|12728|12726|24
1640199300000|2021-12-22 18:55:00|12730.5|12728.5|12727.5|12725.5|12731|12729|12726.5|12724.5|8
1640199600000|2021-12-22 19:00:00|12728|12726|12727|12725|12728.5|12726.5|12724.5|12722.5|63
1640199900000|2021-12-22 19:05:00|12727.5|12725.5|12724|12722|12728|12726|12723.5|12721.5|5
1640200200000|2021-12-22 19:10:00|12724.5|12722.5|12726|12724|12726|12724|12722.5|12720.5|13
1640200500000|2021-12-22 19:15:00|12726.5|12724.5|12727.5|12725.5|12729|12727|12725.5|12723.5|10
1640200800000|2021-12-22 19:20:00|12727|12725|12729.5|12727.5|12730.5|12728.5|12727|12725|0
1640201100000|2021-12-22 19:25:00|12730|12728|12723|12721|12730|12728|12722|12720|20
1640201400000|2021-12-22 19:30:00|12723.5|12721.5|12727|12725|12729|12727|12723|12721|4
1640201700000|2021-12-22 19:35:00|12727.5|12725.5|12728|12726|12728.5|12726.5|12727|12725|1
1640202000000|2021-12-22 19:40:00|12728.5|12726.5|12728|12726|12731|12729|12727.5|12725.5|4
1640202300000|2021-12-22 19:45:00|12728.5|12726.5|12731.5|12729.5|12731.5|12729.5|12728|12726|2
1640202600000|2021-12-22 19:50:00|12730.5|12728.5|12732|12730|12734|12732|12730.5|12728.5|8
1640202900000|2021-12-22 19:55:00|12732.5|12730.5|12732|12730|12733|12731|12731|12729|9
1640203200000|2021-12-22 20:00:00|12732.5|12730.5|12732.5|12730.5|12735|12733|12731.5|12729.5|11
1640203500000|2021-12-22 20:05:00|12732|12730|12735|12733|12736|12734|12731|12729|5
1640203800000|2021-12-22 20:10:00|12734.5|12732.5|12737|12735|12737|12735|12733.5|12731.5|18
1640204100000|2021-12-22 20:15:00|12736.5|12734.5|12733|12731|12737|12735|12731.5|12729.5|9
1640204400000|2021-12-22 20:20:00|12732.5|12730.5|12732|12730|12734|12732|12729|12727|3
1640204700000|2021-12-22 20:25:00|12731.5|12729.5|12737|12735|12738.5|12736.5|12731.5|12729.5|15
1640205000000|2021-12-22 20:30:00|12737.5|12735.5|12733|12731|12739|12737|12732|12730|25
1640205300000|2021-12-22 20:35:00|12732.5|12730.5|12736|12734|12736.5|12734.5|12732|12730|14
1640205600000|2021-12-22 20:40:00|12735.5|12733.5|12735.5|12733.5|12736.5|12734.5|12734|12732|21
1640205900000|2021-12-22 20:45:00|12735|12733|12734.5|12732.5|12737.5|12735.5|12733.5|12731.5|19
1640206200000|2021-12-22 20:50:00|12735|12733|12751.5|12749.5|12752|12750|12735|12733|83
1640206500000|2021-12-22 20:55:00|12751|12749|12749.3|12743.3|12751.5|12749.5|12741.5|12739.5|70
1640206800000|2021-12-22 21:00:00|12750.9|12744.9|12751.7|12745.7|12752.1|12746.1|12749.6|12743.6|3
1640207100000|2021-12-22 21:05:00|12752.1|12746.1|12754.5|12748.5|12755.4|12749.4|12751.7|12745.7|0
1640207400000|2021-12-22 21:10:00|12754.6|12748.6|12756.5|12750.5|12757.3|12751.3|12754.6|12748.6|0
1640207700000|2021-12-22 21:15:00|12756.2|12750.2|12756.5|12750.5|12757|12751|12756.2|12750.2|0
1640208000000|2021-12-22 21:20:00|12756.2|12750.2|12757|12751|12757.3|12751.3|12756.2|12750.2|0
1640208300000|2021-12-22 21:25:00|12757.1|12751.1|12756.5|12750.5|12757.3|12751.3|12756.5|12750.5|0
1640208600000|2021-12-22 21:30:00|12756.4|12750.4|12756.5|12750.5|12756.5|12750.5|12756.2|12750.2|0
1640208900000|2021-12-22 21:35:00|12756.2|12750.2|12757|12751|12757|12751|12756.2|12750.2|0
1640209200000|2021-12-22 21:40:00|12756.9|12750.9|12756.5|12750.5|12756.9|12750.9|12756.2|12750.2|0
1640209500000|2021-12-22 21:45:00|12756.6|12750.6|12757.3|12751.3|12758.3|12752.3|12756.2|12750.2|0
1640209800000|2021-12-22 21:50:00|12757.2|12751.2|12757|12751|12758.3|12752.3|12756.5|12750.5|0
1640210100000|2021-12-22 21:55:00|12757.1|12751.1|12756.6|12750.6|12758.3|12752.3|12756.4|12750.4|0
1640210400000|2021-12-22 22:00:00|12756.8|12750.8|12756.4|12750.4|12756.8|12750.8|12756.3|12750.3|0
1640210700000|2021-12-22 22:05:00|12756.5|12750.5|12756.4|12750.4|12756.5|12750.5|12756.4|12750.4|0
1640211000000|2021-12-22 22:10:00|12756.5|12750.5|12756.5|12750.5|12756.6|12750.6|12756.5|12750.5|0
1640211600000|2021-12-22 22:20:00|12756.6|12750.6|12756.6|12750.6|12756.8|12750.8|12756.6|12750.6|0
1640211900000|2021-12-22 22:25:00|12756.5|12750.5|12756.8|12750.8|12756.8|12750.8|12756.4|12750.4|0
1640212200000|2021-12-22 22:30:00|12756.9|12750.9|12756.9|12750.9|12757|12751|12756.9|12750.9|0
1640212500000|2021-12-22 22:35:00|12756.8|12750.8|12756.8|12750.8|12756.8|12750.8|12756.5|12750.5|0
1640212800000|2021-12-22 22:40:00|12756.6|12750.6|12756.5|12750.5|12756.8|12750.8|12756.4|12750.4|0
1640213100000|2021-12-22 22:45:00|12756.6|12750.6|12756.6|12750.6|12756.6|12750.6|12756.5|12750.5|0
1640213400000|2021-12-22 22:50:00|12756.5|12750.5|12756.4|12750.4|12756.5|12750.5|12756.1|12750.1|0
1640213700000|2021-12-22 22:55:00|12756.8|12750.8|12755.7|12749.7|12756.8|12750.8|12755.7|12749.7|0
1640214000000|2021-12-22 23:00:00|12755.9|12749.9|12760.4|12754.4|12761.7|12755.7|12755.9|12749.9|0
1640214300000|2021-12-22 23:05:00|12760.1|12754.1|12761.2|12755.2|12762.5|12756.5|12759.7|12753.7|0
1640214600000|2021-12-22 23:10:00|12761.3|12755.3|12758.1|12752.1|12762|12756|12757.1|12751.1|0
1640214900000|2021-12-22 23:15:00|12758.4|12752.4|12760.1|12754.1|12760.4|12754.4|12758.4|12752.4|0
1640215200000|2021-12-22 23:20:00|12760.2|12754.2|12758.9|12752.9|12761.1|12755.1|12758.4|12752.4|0
1640215500000|2021-12-22 23:25:00|12759.2|12753.2|12758.1|12752.1|12759.7|12753.7|12757.1|12751.1|0
1640215800000|2021-12-22 23:30:00|12758|12752|12760.9|12754.9|12760.9|12754.9|12757.6|12751.6|0
1640216100000|2021-12-22 23:35:00|12760.6|12754.6|12760.9|12754.9|12761.3|12755.3|12759.2|12753.2|0
1640216400000|2021-12-22 23:40:00|12760.5|12754.5|12760.1|12754.1|12761.7|12755.7|12758.1|12752.1|0
1640216700000|2021-12-22 23:45:00|12760.3|12754.3|12757.2|12751.2|12761.7|12755.7|12756.8|12750.8|0
1640217000000|2021-12-22 23:50:00|12757.6|12751.6|12758.9|12752.9|12759.2|12753.2|12757.2|12751.2|0
1640217300000|2021-12-22 23:55:00|12759.2|12753.2|12759.2|12753.2|12760.1|12754.1|12758.1|12752.1|0
1640217600000|2021-12-23 00:00:00|12759.1|12753.1|12757.2|12751.2|12759.7|12753.7|12756.8|12750.8|0
1640217900000|2021-12-23 00:05:00|12757.6|12751.6|12755.6|12749.6|12757.8|12751.8|12755.6|12749.6|0
1640218200000|2021-12-23 00:10:00|12755.7|12749.7|12753.5|12747.5|12757|12751|12753.5|12747.5|0
1640218500000|2021-12-23 00:15:00|12753.6|12747.6|12745.9|12739.9|12754|12748|12744.1|12738.1|0
1640218800000|2021-12-23 00:20:00|12745.5|12739.5|12744.8|12738.8|12746.4|12740.4|12743.6|12737.6|0
1640219100000|2021-12-23 00:25:00|12744.5|12738.5|12746|12740|12746.4|12740.4|12744.1|12738.1|0
1640219400000|2021-12-23 00:30:00|12745.9|12739.9|12747.7|12741.7|12748.2|12742.2|12745.9|12739.9|0
1640219700000|2021-12-23 00:35:00|12747.8|12741.8|12748.7|12742.7|12748.7|12742.7|12747.8|12741.8|0
1640220000000|2021-12-23 00:40:00|12748.6|12742.6|12746.1|12740.1|12748.6|12742.6|12746|12740|0
1640220300000|2021-12-23 00:45:00|12746|12740|12748.8|12742.8|12749.6|12743.6|12746|12740|0
1640220600000|2021-12-23 00:50:00|12748.7|12742.7|12748.6|12742.6|12749.6|12743.6|12747.8|12741.8|0
1640220900000|2021-12-23 00:55:00|12748.8|12742.8|12747.7|12741.7|12749|12743|12746.8|12740.8|0
1640221200000|2021-12-23 01:00:00|12747.9|12741.9|12746.6|12740.6|12748.9|12742.9|12744.3|12738.3|0
1640221500000|2021-12-23 01:05:00|12746.8|12740.8|12747.6|12741.6|12748.3|12742.3|12746.5|12740.5|0
1640221800000|2021-12-23 01:10:00|12747.5|12741.5|12745.9|12739.9|12747.6|12741.6|12745.8|12739.8|0
1640222100000|2021-12-23 01:15:00|12745.8|12739.8|12744.2|12738.2|12746.2|12740.2|12743.7|12737.7|0
1640222400000|2021-12-23 01:20:00|12743.8|12737.8|12743.4|12737.4|12743.8|12737.8|12743.4|12737.4|0
1640222700000|2021-12-23 01:25:00|12743.8|12737.8|12746.9|12740.9|12747.8|12741.8|12743.8|12737.8|0
1640223000000|2021-12-23 01:30:00|12746.7|12740.7|12742.6|12736.6|12747|12741|12742.6|12736.6|0
1640223300000|2021-12-23 01:35:00|12743|12737|12744.7|12738.7|12745.3|12739.3|12742.6|12736.6|0
1640223600000|2021-12-23 01:40:00|12744.5|12738.5|12745.2|12739.2|12745.3|12739.3|12742.6|12736.6|0
1640223900000|2021-12-23 01:45:00|12744.8|12738.8|12745.1|12739.1|12745.5|12739.5|12743.4|12737.4|0
1640224200000|2021-12-23 01:50:00|12745.2|12739.2|12747.2|12741.2|12747.7|12741.7|12745.1|12739.1|0
1640224500000|2021-12-23 01:55:00|12747.4|12741.4|12746.7|12740.7|12748.8|12742.8|12745.9|12739.9|0
1640224800000|2021-12-23 02:00:00|12746.9|12740.9|12748.4|12742.4|12751|12745|12746.7|12740.7|0
1640225100000|2021-12-23 02:05:00|12748.3|12742.3|12752|12746|12752|12746|12747.1|12741.1|0
1640225400000|2021-12-23 02:10:00|12751.9|12745.9|12752.9|12746.9|12754.6|12748.6|12751.5|12745.5|0
1640225700000|2021-12-23 02:15:00|12752.5|12746.5|12752|12746|12752.9|12746.9|12751.1|12745.1|0
1640226000000|2021-12-23 02:20:00|12751.6|12745.6|12749.8|12743.8|12751.6|12745.6|12748.6|12742.6|0
1640226300000|2021-12-23 02:25:00|12749.6|12743.6|12751.3|12745.3|12752.1|12746.1|12749.4|12743.4|0
1640226600000|2021-12-23 02:30:00|12751.2|12745.2|12750.5|12744.5|12753|12747|12749.9|12743.9|0
1640226900000|2021-12-23 02:35:00|12750.4|12744.4|12753.8|12747.8|12754.7|12748.7|12750.4|12744.4|0
1640227200000|2021-12-23 02:40:00|12754.2|12748.2|12753.7|12747.7|12755.5|12749.5|12753.6|12747.6|0
1640227500000|2021-12-23 02:45:00|12753.9|12747.9|12755.4|12749.4|12755.4|12749.4|12753.7|12747.7|0
1640227800000|2021-12-23 02:50:00|12754.6|12748.6|12753.3|12747.3|12754.6|12748.6|12752.9|12746.9|0
1640228100000|2021-12-23 02:55:00|12753.1|12747.1|12753|12747|12754.2|12748.2|12752.1|12746.1|0
1640228400000|2021-12-23 03:00:00|12752.6|12746.6|12753.7|12747.7|12753.9|12747.9|12752.2|12746.2|0
1640228700000|2021-12-23 03:05:00|12753.8|12747.8|12753.7|12747.7|12754.6|12748.6|12752.9|12746.9|0
1640229000000|2021-12-23 03:10:00|12752.9|12746.9|12750.5|12744.5|12753.8|12747.8|12749.7|12743.7|0
1640229300000|2021-12-23 03:15:00|12750|12744|12746.9|12740.9|12750|12744|12746.5|12740.5|0
1640229600000|2021-12-23 03:20:00|12747|12741|12747.9|12741.9|12748.7|12742.7|12746.9|12740.9|0
1640229900000|2021-12-23 03:25:00|12747.5|12741.5|12747.9|12741.9|12747.9|12741.9|12747|12741|0
1640230200000|2021-12-23 03:30:00|12747.8|12741.8|12745.6|12739.6|12747.9|12741.9|12745.6|12739.6|0
1640230500000|2021-12-23 03:35:00|12745.4|12739.4|12747|12741|12747.9|12741.9|12744.8|12738.8|0
1640230800000|2021-12-23 03:40:00|12747.2|12741.2|12749.6|12743.6|12749.7|12743.7|12747.2|12741.2|0
1640231100000|2021-12-23 03:45:00|12749.5|12743.5|12749.6|12743.6|12750.5|12744.5|12748.7|12742.7|0
1640231400000|2021-12-23 03:50:00|12749.4|12743.4|12748.8|12742.8|12749.6|12743.6|12748.3|12742.3|0
1640231700000|2021-12-23 03:55:00|12749.6|12743.6|12749.5|12743.5|12749.6|12743.6|12748.7|12742.7|0
1640232000000|2021-12-23 04:00:00|12749.3|12743.3|12750.4|12744.4|12750.4|12744.4|12748.7|12742.7|0
1640232300000|2021-12-23 04:05:00|12750.3|12744.3|12749.5|12743.5|12750.4|12744.4|12749.5|12743.5|0
1640232600000|2021-12-23 04:10:00|12749.7|12743.7|12749.6|12743.6|12750.4|12744.4|12749.5|12743.5|0
1640232900000|2021-12-23 04:15:00|12749.5|12743.5|12748.7|12742.7|12749.5|12743.5|12748.7|12742.7|0
1640233200000|2021-12-23 04:20:00|12748.8|12742.8|12749.1|12743.1|12749.6|12743.6|12748.8|12742.8|0
1640233500000|2021-12-23 04:25:00|12748.9|12742.9|12749.5|12743.5|12749.6|12743.6|12748.7|12742.7|0
1640233800000|2021-12-23 04:30:00|12749.6|12743.6|12749.6|12743.6|12749.6|12743.6|12749.1|12743.1|0
1640234100000|2021-12-23 04:35:00|12750|12744|12749.5|12743.5|12750.4|12744.4|12749.5|12743.5|0
1640234400000|2021-12-23 04:40:00|12749.6|12743.6|12748.8|12742.8|12749.6|12743.6|12748.7|12742.7|0
1640234700000|2021-12-23 04:45:00|12748.7|12742.7|12748.7|12742.7|12748.7|12742.7|12748.6|12742.6|0
1640235000000|2021-12-23 04:50:00|12748.6|12742.6|12748.6|12742.6|12749.5|12743.5|12748.6|12742.6|0
1640235300000|2021-12-23 04:55:00|12748.5|12742.5|12749.4|12743.4|12749.4|12743.4|12747.7|12741.7|0
1640235600000|2021-12-23 05:00:00|12749.5|12743.5|12751.2|12745.2|12751.2|12745.2|12749.5|12743.5|0
1640235900000|2021-12-23 05:05:00|12751.1|12745.1|12751.2|12745.2|12751.2|12745.2|12750.3|12744.3|0
1640236200000|2021-12-23 05:10:00|12751.6|12745.6|12751.1|12745.1|12752.8|12746.8|12751|12745|0
1640236500000|2021-12-23 05:15:00|12751|12745|12751.5|12745.5|12752|12746|12751|12745|0
1640236800000|2021-12-23 05:20:00|12751.7|12745.7|12753.8|12747.8|12753.8|12747.8|12751.1|12745.1|0
1640237100000|2021-12-23 05:25:00|12753.7|12747.7|12751.1|12745.1|12753.7|12747.7|12751.1|12745.1|0
1640237400000|2021-12-23 05:30:00|12751.2|12745.2|12752.9|12746.9|12753.8|12747.8|12751.2|12745.2|0
1640237700000|2021-12-23 05:35:00|12753|12747|12753|12747|12753|12747|12752.1|12746.1|0
1640238000000|2021-12-23 05:40:00|12752.8|12746.8|12757.8|12751.8|12758.2|12752.2|12752.5|12746.5|0
1640238300000|2021-12-23 05:45:00|12757.6|12751.6|12760.2|12754.2|12760.6|12754.6|12756.5|12750.5|0
1640238600000|2021-12-23 05:50:00|12760|12754|12758|12752|12760.2|12754.2|12758|12752|0
1640238900000|2021-12-23 05:55:00|12758.4|12752.4|12759.7|12753.7|12760.7|12754.7|12758|12752|0
1640239200000|2021-12-23 06:00:00|12760.5|12754.5|12764.8|12758.8|12766.5|12760.5|12760.5|12754.5|0
1640239500000|2021-12-23 06:05:00|12764.6|12758.6|12763.7|12757.7|12765.4|12759.4|12763.7|12757.7|0
1640239800000|2021-12-23 06:10:00|12763.3|12757.3|12756.9|12750.9|12763.3|12757.3|12756.9|12750.9|0
1640240100000|2021-12-23 06:15:00|12757.3|12751.3|12758|12752|12765.2|12759.2|12756|12750|0
1640240400000|2021-12-23 06:20:00|12757.8|12751.8|12760.1|12754.1|12763.5|12757.5|12753.8|12747.8|0
1640240700000|2021-12-23 06:25:00|12759.7|12753.7|12761|12755|12762.7|12756.7|12756.7|12750.7|0
1640241000000|2021-12-23 06:30:00|12761.2|12755.2|12760.6|12754.6|12761.4|12755.4|12759.3|12753.3|0
1640241300000|2021-12-23 06:35:00|12760.8|12754.8|12758|12752|12761.1|12755.1|12756.8|12750.8|0
1640241600000|2021-12-23 06:40:00|12757.8|12751.8|12756.9|12750.9|12758|12752|12754.4|12748.4|0
1640241900000|2021-12-23 06:45:00|12756.8|12750.8|12758|12752|12759.3|12753.3|12756|12750|0
1640242200000|2021-12-23 06:50:00|12758.5|12752.5|12756.8|12750.8|12758.6|12752.6|12756.8|12750.8|0
1640242500000|2021-12-23 06:55:00|12757.2|12751.2|12755.9|12749.9|12759.4|12753.4|12754.9|12748.9|0
1640242800000|2021-12-23 07:00:00|12759.3|12753.3|12743|12741|12759.3|12753.3|12740|12738|43
1640243100000|2021-12-23 07:05:00|12743.5|12741.5|12745|12743|12745|12743|12739|12737|31
1640243400000|2021-12-23 07:10:00|12745.5|12743.5|12746|12744|12748|12746|12743.5|12741.5|38
1640243700000|2021-12-23 07:15:00|12746.5|12744.5|12750|12748|12750|12748|12745|12743|14
1640244000000|2021-12-23 07:20:00|12750.5|12748.5|12748.5|12746.5|12751|12749|12747.5|12745.5|8
1640244300000|2021-12-23 07:25:00|12749|12747|12751|12749|12755.5|12753.5|12749|12747|5
1640244600000|2021-12-23 07:30:00|12750.5|12748.5|12752|12750|12752|12750|12746|12744|8
1640244900000|2021-12-23 07:35:00|12751|12749|12756|12754|12757.5|12755.5|12750|12748|40
1640245200000|2021-12-23 07:40:00|12755|12753|12756|12754|12757|12755|12750|12748|14
1640245500000|2021-12-23 07:45:00|12755.5|12753.5|12751.5|12749.5|12757|12755|12747|12745|23
1640245800000|2021-12-23 07:50:00|12752|12750|12747|12745|12752|12750|12746|12744|13
1640246100000|2021-12-23 07:55:00|12747.5|12745.5|12759|12757|12761.5|12759.5|12746.5|12744.5|333
1640246400000|2021-12-23 08:00:00|12758|12756|12733|12731|12758|12756|12710.5|12708.5|1553
1640246700000|2021-12-23 08:05:00|12735|12733|12732|12730|12739.5|12737.5|12730|12728|301
1640247000000|2021-12-23 08:10:00|12732.5|12730.5|12730|12728|12738.5|12736.5|12727.5|12725.5|325
1640247300000|2021-12-23 08:15:00|12731|12729|12716|12714|12734.5|12732.5|12716|12714|334
1640247600000|2021-12-23 08:20:00|12716.5|12714.5|12726|12724|12726|12724|12709.5|12707.5|164
1640247900000|2021-12-23 08:25:00|12725.5|12723.5|12718|12716|12728.5|12726.5|12716|12714|199
1640248200000|2021-12-23 08:30:00|12717.5|12715.5|12712.5|12710.5|12720.5|12718.5|12710|12708|125
1640248500000|2021-12-23 08:35:00|12713|12711|12705|12703|12714|12712|12697|12695|214
1640248800000|2021-12-23 08:40:00|12704.7|12702.7|12708.2|12706.2|12710.2|12708.2|12704.2|12702.2|151
1640249100000|2021-12-23 08:45:00|12707.2|12705.2|12711.2|12709.2|12712.2|12710.2|12704.2|12702.2|96
1640249400000|2021-12-23 08:50:00|12710.7|12708.7|12720.2|12718.2|12724.2|12722.2|12709.2|12707.2|137
1640249700000|2021-12-23 08:55:00|12720.7|12718.7|12722.2|12720.2|12727.2|12725.2|12718.7|12716.7|108
1640250000000|2021-12-23 09:00:00|12720.2|12718.2|12717.7|12715.7|12724.2|12722.2|12715.7|12713.7|178
1640250300000|2021-12-23 09:05:00|12718.2|12716.2|12725.7|12723.7|12728.7|12726.7|12717.2|12715.2|165
1640250600000|2021-12-23 09:10:00|12725.2|12723.2|12726.2|12724.2|12729.7|12727.7|12723.2|12721.2|66
1640250900000|2021-12-23 09:15:00|12726.7|12724.7|12728.2|12726.2|12730.2|12728.2|12722.2|12720.2|93
1640251200000|2021-12-23 09:20:00|12728.7|12726.7|12733.2|12731.2|12735.2|12733.2|12728.7|12726.7|52
1640251500000|2021-12-23 09:25:00|12733.7|12731.7|12733.7|12731.7|12736.7|12734.7|12730.7|12728.7|61
1640251800000|2021-12-23 09:30:00|12733.2|12731.2|12737.7|12735.7|12740.2|12738.2|12732.2|12730.2|93
1640252100000|2021-12-23 09:35:00|12737.2|12735.2|12737.7|12735.7|12742.2|12740.2|12736.7|12734.7|62
1640252400000|2021-12-23 09:40:00|12738.2|12736.2|12741.2|12739.2|12742.2|12740.2|12736.7|12734.7|174
1640252700000|2021-12-23 09:45:00|12740.7|12738.7|12739.7|12737.7|12742.2|12740.2|12738.2|12736.2|69
1640253000000|2021-12-23 09:50:00|12739.2|12737.2|12734.2|12732.2|12740.2|12738.2|12734.2|12732.2|103
1640253300000|2021-12-23 09:55:00|12733.7|12731.7|12730.7|12728.7|12735.2|12733.2|12729.7|12727.7|147
1640253600000|2021-12-23 10:00:00|12731.2|12729.2|12725.7|12723.7|12732.2|12730.2|12719.2|12717.2|97
1640253900000|2021-12-23 10:05:00|12726.2|12724.2|12731.2|12729.2|12732.2|12730.2|12725.2|12723.2|81
1640254200000|2021-12-23 10:10:00|12730.7|12728.7|12732.7|12730.7|12734.7|12732.7|12730.2|12728.2|37
1640254500000|2021-12-23 10:15:00|12732.2|12730.2|12736.2|12734.2|12738.2|12736.2|12731.2|12729.2|102
1640254800000|2021-12-23 10:20:00|12735.7|12733.7|12740.2|12738.2|12743.2|12741.2|12735.2|12733.2|100
1640255100000|2021-12-23 10:25:00|12739.7|12737.7|12738.2|12736.2|12739.7|12737.7|12736.2|12734.2|52
1640255400000|2021-12-23 10:30:00|12738.7|12736.7|12745.2|12743.2|12745.2|12743.2|12738.7|12736.7|115
1640255700000|2021-12-23 10:35:00|12744.7|12742.7|12750.7|12748.7|12751.2|12749.2|12741.2|12739.2|181
1640256000000|2021-12-23 10:40:00|12751.2|12749.2|12754.7|12752.7|12755.2|12753.2|12748.2|12746.2|151
1640256300000|2021-12-23 10:45:00|12754.2|12752.2|12753.2|12751.2|12756.2|12754.2|12752.2|12750.2|91
1640256600000|2021-12-23 10:50:00|12752.7|12750.7|12754.7|12752.7|12757.7|12755.7|12752.2|12750.2|161
1640256900000|2021-12-23 10:55:00|12755.2|12753.2|12755.7|12753.7|12757.2|12755.2|12751.2|12749.2|197
1640257200000|2021-12-23 11:00:00|12756.2|12754.2|12753.2|12751.2|12759.2|12757.2|12753.2|12751.2|124
1640257500000|2021-12-23 11:05:00|12752.7|12750.7|12754.7|12752.7|12756.7|12754.7|12752.2|12750.2|80
1640257800000|2021-12-23 11:10:00|12754.2|12752.2|12748.7|12746.7|12756.7|12754.7|12748.2|12746.2|92
1640258100000|2021-12-23 11:15:00|12749.2|12747.2|12749.7|12747.7|12750.2|12748.2|12747.2|12745.2|57
1640258400000|2021-12-23 11:20:00|12749.2|12747.2|12755.2|12753.2|12756.7|12754.7|12748.2|12746.2|71
1640258700000|2021-12-23 11:25:00|12755.7|12753.7|12755.2|12753.2|12756.2|12754.2|12752.7|12750.7|48
1640259000000|2021-12-23 11:30:00|12754.7|12752.7|12752.2|12750.2|12755.2|12753.2|12750.7|12748.7|71
1640259300000|2021-12-23 11:35:00|12751.7|12749.7|12749.2|12747.2|12751.7|12749.7|12747.2|12745.2|39
1640259600000|2021-12-23 11:40:00|12748.7|12746.7|12753.2|12751.2|12754.2|12752.2|12748.2|12746.2|57
1640259900000|2021-12-23 11:45:00|12753.7|12751.7|12748.2|12746.2|12753.7|12751.7|12748.2|12746.2|35
1640260200000|2021-12-23 11:50:00|12748.7|12746.7|12750.7|12748.7|12751.2|12749.2|12748.7|12746.7|33
1640260500000|2021-12-23 11:55:00|12750.2|12748.2|12752.2|12750.2|12753.2|12751.2|12749.7|12747.7|141
1640260800000|2021-12-23 12:00:00|12751.7|12749.7|12752.7|12750.7|12754.2|12752.2|12750.2|12748.2|88
1640261100000|2021-12-23 12:05:00|12752.2|12750.2|12741.2|12739.2|12753.2|12751.2|12740.7|12738.7|72
1640261400000|2021-12-23 12:10:00|12740.7|12738.7|12745.2|12743.2|12746.2|12744.2|12740.2|12738.2|47
1640261700000|2021-12-23 12:15:00|12746.2|12744.2|12743.2|12741.2|12748.2|12746.2|12742.2|12740.2|76
1640262000000|2021-12-23 12:20:00|12742.7|12740.7|12740.7|12738.7|12745.2|12743.2|12738.7|12736.7|31
1640262300000|2021-12-23 12:25:00|12741.2|12739.2|12741.2|12739.2|12742.2|12740.2|12738.7|12736.7|28
1640262600000|2021-12-23 12:30:00|12740.7|12738.7|12741.2|12739.2|12745.7|12743.7|12738.7|12736.7|60
1640262900000|2021-12-23 12:35:00|12741.7|12739.7|12739.2|12737.2|12743.7|12741.7|12738.2|12736.2|28
1640263200000|2021-12-23 12:40:00|12739.1|12737.1|12741.6|12739.6|12741.6|12739.6|12737.1|12735.1|44
1640263500000|2021-12-23 12:45:00|12741.1|12739.1|12735.1|12733.1|12741.6|12739.6|12735.1|12733.1|28
1640263800000|2021-12-23 12:50:00|12734.6|12732.6|12736.1|12734.1|12738.1|12736.1|12734.1|12732.1|46
1640264100000|2021-12-23 12:55:00|12736.6|12734.6|12734.1|12732.1|12738.6|12736.6|12733.6|12731.6|56
1640264400000|2021-12-23 13:00:00|12734.6|12732.6|12734.6|12732.6|12737.6|12735.6|12733.6|12731.6|63
1640264700000|2021-12-23 13:05:00|12734.1|12732.1|12727.1|12725.1|12735.1|12733.1|12726.1|12724.1|34
1640265000000|2021-12-23 13:10:00|12727.6|12725.6|12724.1|12722.1|12728.6|12726.6|12722.1|12720.1|49
1640265300000|2021-12-23 13:15:00|12723.6|12721.6|12723.1|12721.1|12729.1|12727.1|12723.1|12721.1|62
1640265600000|2021-12-23 13:20:00|12723.6|12721.6|12718.6|12716.6|12724.1|12722.1|12718.1|12716.1|60
1640265900000|2021-12-23 13:25:00|12718.1|12716.1|12719.1|12717.1|12720.1|12718.1|12717.6|12715.6|50
1640266200000|2021-12-23 13:30:00|12718.6|12716.6|12721.1|12719.1|12723.6|12721.6|12716.1|12714.1|109
1640266500000|2021-12-23 13:35:00|12721.6|12719.6|12726.6|12724.6|12730.1|12728.1|12721.1|12719.1|75
1640266800000|2021-12-23 13:40:00|12726.1|12724.1|12728.6|12726.6|12730.1|12728.1|12722.6|12720.6|122
1640267100000|2021-12-23 13:45:00|12728.1|12726.1|12734.6|12732.6|12735.1|12733.1|12727.1|12725.1|36
1640267400000|2021-12-23 13:50:00|12734.1|12732.1|12734.6|12732.6|12736.6|12734.6|12734.1|12732.1|64
1640267700000|2021-12-23 13:55:00|12735.1|12733.1|12737.6|12735.6|12739.1|12737.1|12735.1|12733.1|65
1640268000000|2021-12-23 14:00:00|12737.1|12735.1|12741.1|12739.1|12743.1|12741.1|12737.1|12735.1|151
1640268300000|2021-12-23 14:05:00|12740.6|12738.6|12746.6|12744.6|12747.1|12745.1|12740.1|12738.1|78
1640268600000|2021-12-23 14:10:00|12747.1|12745.1|12743.1|12741.1|12750.1|12748.1|12742.6|12740.6|130
1640268900000|2021-12-23 14:15:00|12742.6|12740.6|12745.6|12743.6|12747.1|12745.1|12742.1|12740.1|53
1640269200000|2021-12-23 14:20:00|12745.1|12743.1|12745.1|12743.1|12748.1|12746.1|12743.6|12741.6|39
1640269500000|2021-12-23 14:25:00|12745.6|12743.6|12744.1|12742.1|12747.1|12745.1|12743.1|12741.1|82
1640269800000|2021-12-23 14:30:00|12743.6|12741.6|12752.1|12750.1|12753.1|12751.1|12743.1|12741.1|341
1640270100000|2021-12-23 14:35:00|12751.6|12749.6|12760.1|12758.1|12763.6|12761.6|12751.1|12749.1|204
1640270400000|2021-12-23 14:40:00|12760.6|12758.6|12759.6|12757.6|12763.1|12761.1|12758.1|12756.1|106
1640270700000|2021-12-23 14:45:00|12766.6|12764.6|12761.6|12759.6|12769.1|12767.1|12761.1|12759.1|243
1640271000000|2021-12-23 14:50:00|12762.1|12760.1|12765.1|12763.1|12772.6|12770.6|12761.6|12759.6|179
1640271300000|2021-12-23 14:55:00|12765.6|12763.6|12772.6|12770.6|12776.1|12774.1|12763.1|12761.1|301
1640271600000|2021-12-23 15:00:00|12773.6|12771.6|12768.1|12766.1|12777.6|12775.6|12767.1|12765.1|211
1640271900000|2021-12-23 15:05:00|12768.6|12766.6|12764.6|12762.6|12772.1|12770.1|12764.1|12762.1|137
1640272200000|2021-12-23 15:10:00|12764.3|12762.3|12768.8|12766.8|12769.3|12767.3|12763.3|12761.3|210
1640272500000|2021-12-23 15:15:00|12768.3|12766.3|12763.3|12761.3|12772.3|12770.3|12760.3|12758.3|163
1640272800000|2021-12-23 15:20:00|12762.8|12760.8|12756.8|12754.8|12763.8|12761.8|12753.8|12751.8|225
1640273100000|2021-12-23 15:25:00|12756.3|12754.3|12751.3|12749.3|12757.8|12755.8|12748.8|12746.8|110
1640273400000|2021-12-23 15:30:00|12750.8|12748.8|12751.8|12749.8|12755.8|12753.8|12748.8|12746.8|146
1640273700000|2021-12-23 15:35:00|12750.8|12748.8|12756.3|12754.3|12757.8|12755.8|12749.8|12747.8|155
1640274000000|2021-12-23 15:40:00|12755.8|12753.8|12767.8|12765.8|12767.8|12765.8|12753.8|12751.8|154
1640274300000|2021-12-23 15:45:00|12767.3|12765.3|12773.8|12771.8|12774.8|12772.8|12765.8|12763.8|178
1640274600000|2021-12-23 15:50:00|12774.3|12772.3|12775.8|12773.8|12777.8|12775.8|12770.8|12768.8|267
1640274900000|2021-12-23 15:55:00|12776.8|12774.8|12779.3|12777.3|12782.8|12780.8|12776.3|12774.3|242
1640275200000|2021-12-23 16:00:00|12778.8|12776.8|12786.8|12784.8|12786.8|12784.8|12776.3|12774.3|250
1640275500000|2021-12-23 16:05:00|12787.8|12785.8|12783.3|12781.3|12790.8|12788.8|12781.8|12779.8|239
1640275800000|2021-12-23 16:10:00|12783.8|12781.8|12782.8|12780.8|12786.8|12784.8|12781.8|12779.8|239
1640276100000|2021-12-23 16:15:00|12783.3|12781.3|12783.8|12781.8|12787.8|12785.8|12779.8|12777.8|490
1640276400000|2021-12-23 16:20:00|12782.8|12780.8|12783.8|12781.8|12787.8|12785.8|12781.8|12779.8|373
1640276700000|2021-12-23 16:25:00|12784.8|12782.8|12789.8|12787.8|12791.8|12789.8|12783.8|12781.8|1127
1640277000000|2021-12-23 16:30:00|12788.8|12786.8|12783.8|12781.8|12789.3|12787.3|12776.8|12774.8|974
1640277300000|2021-12-23 16:35:00|12784.3|12782.3|12782.3|12780.3|12785.8|12783.8|12782.3|12780.3|178
1640277600000|2021-12-23 16:40:00|12782.8|12780.8|12782.8|12780.8|12783.3|12781.3|12779.8|12777.8|68
1640277900000|2021-12-23 16:45:00|12783.3|12781.3|12782.3|12780.3|12784.3|12782.3|12780.8|12778.8|58
1640278200000|2021-12-23 16:50:00|12781.8|12779.8|12780.8|12778.8|12783.3|12781.3|12779.3|12777.3|111
1640278500000|2021-12-23 16:55:00|12781.3|12779.3|12780.8|12778.8|12782.3|12780.3|12780.3|12778.3|29
1640278800000|2021-12-23 17:00:00|12779.8|12777.8|12771.8|12769.8|12780.3|12778.3|12771.3|12769.3|139
1640279100000|2021-12-23 17:05:00|12772.3|12770.3|12768.8|12766.8|12773.3|12771.3|12767.8|12765.8|109
1640279400000|2021-12-23 17:10:00|12768.3|12766.3|12765.3|12763.3|12768.3|12766.3|12764.8|12762.8|5
1640279700000|2021-12-23 17:15:00|12765.8|12763.8|12763.8|12761.8|12768.3|12766.3|12762.8|12760.8|16
1640280000000|2021-12-23 17:20:00|12764.3|12762.3|12763.8|12761.8|12765.3|12763.3|12763.3|12761.3|7
1640280300000|2021-12-23 17:25:00|12763.3|12761.3|12764.8|12762.8|12766.3|12764.3|12763.3|12761.3|5
1640280600000|2021-12-23 17:30:00|12765.3|12763.3|12766.8|12764.8|12767.8|12765.8|12764.8|12762.8|12
1640280900000|2021-12-23 17:35:00|12767.3|12765.3|12766.3|12764.3|12768.3|12766.3|12766.3|12764.3|10
1640281200000|2021-12-23 17:40:00|12766.8|12764.8|12768.3|12766.3|12768.8|12766.8|12766.3|12764.3|9
1640281500000|2021-12-23 17:45:00|12768.8|12766.8|12761.8|12759.8|12768.8|12766.8|12761.3|12759.3|3
1640281800000|2021-12-23 17:50:00|12761.3|12759.3|12761.8|12759.8|12763.8|12761.8|12761.3|12759.3|9
1640282100000|2021-12-23 17:55:00|12761.3|12759.3|12756.3|12754.3|12761.8|12759.8|12756.3|12754.3|7
1640282400000|2021-12-23 18:00:00|12756.8|12754.8|12755.3|12753.3|12756.8|12754.8|12754.3|12752.3|26
1640282700000|2021-12-23 18:05:00|12755.8|12753.8|12756.8|12754.8|12757.8|12755.8|12755.3|12753.3|15
1640283000000|2021-12-23 18:10:00|12757.3|12755.3|12758.8|12756.8|12760.3|12758.3|12755.8|12753.8|46
1640283300000|2021-12-23 18:15:00|12758.3|12756.3|12759.8|12757.8|12759.8|12757.8|12758.3|12756.3|13
1640283600000|2021-12-23 18:20:00|12761.3|12759.3|12760.8|12758.8|12761.3|12759.3|12759.3|12757.3|10
1640283900000|2021-12-23 18:25:00|12762.3|12760.3|12765.8|12763.8|12765.8|12763.8|12761.8|12759.8|9
1640284200000|2021-12-23 18:30:00|12765.3|12763.3|12765.3|12763.3|12766.8|12764.8|12763.8|12761.8|24
1640284500000|2021-12-23 18:35:00|12764.8|12762.8|12765.8|12763.8|12766.8|12764.8|12763.8|12761.8|14
1640284800000|2021-12-23 18:40:00|12766.8|12764.8|12767.3|12765.3|12767.8|12765.8|12766.3|12764.3|7
1640285100000|2021-12-23 18:45:00|12767.8|12765.8|12772.3|12770.3|12772.3|12770.3|12767.3|12765.3|30
1640285400000|2021-12-23 18:50:00|12772.8|12770.8|12773.3|12771.3|12773.3|12771.3|12771.3|12769.3|4
1640285700000|2021-12-23 18:55:00|12772.8|12770.8|12772.8|12770.8|12774.8|12772.8|12771.8|12769.8|7
1640286000000|2021-12-23 19:00:00|12772.3|12770.3|12773.8|12771.8|12775.3|12773.3|12772.3|12770.3|3
1640286300000|2021-12-23 19:05:00|12773.3|12771.3|12771.8|12769.8|12774.8|12772.8|12770.8|12768.8|2
1640286600000|2021-12-23 19:10:00|12772.3|12770.3|12773.3|12771.3|12773.8|12771.8|12771.3|12769.3|4
1640286900000|2021-12-23 19:15:00|12773.8|12771.8|12775.8|12773.8|12777.3|12775.3|12771.3|12769.3|4
1640287200000|2021-12-23 19:20:00|12775.3|12773.3|12778.8|12776.8|12779.3|12777.3|12775.3|12773.3|9
1640287500000|2021-12-23 19:25:00|12778.3|12776.3|12774.3|12772.3|12778.8|12776.8|12774.3|12772.3|0
1640287800000|2021-12-23 19:30:00|12773.8|12771.8|12773.3|12771.3|12773.8|12771.8|12770.8|12768.8|3
1640288100000|2021-12-23 19:35:00|12772.8|12770.8|12772.3|12770.3|12773.3|12771.3|12771.3|12769.3|2
1640288400000|2021-12-23 19:40:00|12772.8|12770.8|12777.3|12775.3|12777.3|12775.3|12772.8|12770.8|4
1640288700000|2021-12-23 19:45:00|12777.8|12775.8|12780.3|12778.3|12780.3|12778.3|12777.3|12775.3|4
1640289000000|2021-12-23 19:50:00|12780.8|12778.8|12783.3|12781.3|12783.8|12781.8|12780.8|12778.8|14
1640289300000|2021-12-23 19:55:00|12782.8|12780.8|12783.3|12781.3|12784.3|12782.3|12780.8|12778.8|14
1640289600000|2021-12-23 20:00:00|12783.8|12781.8|12777.3|12775.3|12784.3|12782.3|12777.3|12775.3|8
1640289900000|2021-12-23 20:05:00|12777.8|12775.8|12781.3|12779.3|12781.8|12779.8|12777.8|12775.8|6
1640290200000|2021-12-23 20:10:00|12781.8|12779.8|12785.8|12783.8|12785.8|12783.8|12780.8|12778.8|4
1640290500000|2021-12-23 20:15:00|12786.3|12784.3|12782.3|12780.3|12788.3|12786.3|12782.3|12780.3|12
1640290800000|2021-12-23 20:20:00|12782.8|12780.8|12782.3|12780.3|12783.8|12781.8|12781.8|12779.8|3
1640291100000|2021-12-23 20:25:00|12781.8|12779.8|12780.3|12778.3|12783.3|12781.3|12780.3|12778.3|4
1640291400000|2021-12-23 20:30:00|12780.8|12778.8|12777.8|12775.8|12782.3|12780.3|12775.3|12773.3|12
1640291700000|2021-12-23 20:35:00|12778.3|12776.3|12781.3|12779.3|12781.3|12779.3|12777.3|12775.3|8
1640292000000|2021-12-23 20:40:00|12780.8|12778.8|12788.3|12786.3|12788.3|12786.3|12779.8|12777.8|25
1640292300000|2021-12-23 20:45:00|12788.8|12786.8|12791.8|12789.8|12794.8|12792.8|12788.3|12786.3|27
1640292600000|2021-12-23 20:50:00|12792.3|12790.3|12788.8|12786.8|12797.3|12795.3|12788.8|12786.8|38
1640292900000|2021-12-23 20:55:00|12787.8|12785.8|12773.7|12767.7|12788.3|12786.3|12767.8|12764.2|67
1640293200000|2021-12-23 21:00:00|12773.5|12767.5|12775.3|12769.3|12778.5|12772.5|12771.4|12765.4|0
1640293500000|2021-12-23 21:05:00|12775.4|12769.4|12774.1|12768.1|12778.5|12772.5|12774.1|12768.1|0
1640293800000|2021-12-23 21:10:00|12774.4|12768.4|12774.4|12768.4|12774.8|12768.8|12772.8|12766.8|0
1640294100000|2021-12-23 21:15:00|12774.7|12768.7|12774.4|12768.4|12774.8|12768.8|12773.6|12767.6|0
1640294400000|2021-12-23 21:20:00|12774.5|12768.5|12774.4|12768.4|12775.3|12769.3|12773.6|12767.6|0
1640294700000|2021-12-23 21:25:00|12774.7|12768.7|12775.3|12769.3|12776.1|12770.1|12773.6|12767.6|0
1640295000000|2021-12-23 21:30:00|12775.4|12769.4|12775.6|12769.6|12776.4|12770.4|12775.4|12769.4|0
1640295300000|2021-12-23 21:35:00|12775.7|12769.7|12775.6|12769.6|12776.1|12770.1|12775.6|12769.6|0
1640295600000|2021-12-23 21:40:00|12775.8|12769.8|12776.1|12770.1|12776.4|12770.4|12775.6|12769.6|0
1640295900000|2021-12-23 21:45:00|12776|12770|12776.4|12770.4|12776.4|12770.4|12775.6|12769.6|0
1640296200000|2021-12-23 21:50:00|12776.5|12770.5|12777.2|12771.2|12777.2|12771.2|12776.4|12770.4|0
1640296500000|2021-12-23 21:55:00|12777|12771|12775.5|12769.5|12777.2|12771.2|12775.5|12769.5|0
1640559600000|2021-12-26 23:00:00|12773.7|12767.7|12775|12769|12775|12769|12770.9|12764.9|0
1640559900000|2021-12-26 23:05:00|12775.1|12769.1|12780.3|12774.3|12780.6|12774.6|12774.6|12768.6|0
1640560200000|2021-12-26 23:10:00|12780.4|12774.4|12779|12773|12781.5|12775.5|12778.6|12772.6|0
1640560500000|2021-12-26 23:15:00|12779.1|12773.1|12778.1|12772.1|12782.3|12776.3|12777.5|12771.5|0
1640560800000|2021-12-26 23:20:00|12778.2|12772.2|12777.8|12771.8|12779.8|12773.8|12777.2|12771.2|0
1640561100000|2021-12-26 23:25:00|12777.6|12771.6|12777|12771|12778.9|12772.9|12776.2|12770.2|0
1640561400000|2021-12-26 23:30:00|12776.9|12770.9|12779.5|12773.5|12779.5|12773.5|12775.8|12769.8|0
1640561700000|2021-12-26 23:35:00|12779.7|12773.7|12779.7|12773.7|12782.3|12776.3|12779.5|12773.5|0
1640562000000|2021-12-26 23:40:00|12779.8|12773.8|12777.5|12771.5|12779.8|12773.8|12775.8|12769.8|0
1640562300000|2021-12-26 23:45:00|12777.8|12771.8|12776.7|12770.7|12778.2|12772.2|12776|12770|0
1640562600000|2021-12-26 23:50:00|12776.8|12770.8|12777.2|12771.2|12777.8|12771.8|12775.4|12769.4|0
1640562900000|2021-12-26 23:55:00|12777.1|12771.1|12778.6|12772.6|12779|12773|12776.7|12770.7|0
1640563200000|2021-12-27 00:00:00|12778.9|12772.9|12781.5|12775.5|12782.3|12776.3|12777|12771|0
1640563500000|2021-12-27 00:05:00|12781.7|12775.7|12783.9|12777.9|12784.7|12778.7|12779.5|12773.5|0
1640563800000|2021-12-27 00:10:00|12783.7|12777.7|12779.1|12773.1|12783.9|12777.9|12778.3|12772.3|0
1640564100000|2021-12-27 00:15:00|12779.4|12773.4|12772.4|12766.4|12779.4|12773.4|12769.9|12763.9|0
1640564400000|2021-12-27 00:20:00|12772|12766|12778.5|12772.5|12778.5|12772.5|12771.5|12765.5|0
1640564700000|2021-12-27 00:25:00|12778.6|12772.6|12781|12775|12781.9|12775.9|12777.5|12771.5|0
1640565000000|2021-12-27 00:30:00|12781.1|12775.1|12776.9|12770.9|12781.1|12775.1|12776.8|12770.8|0
1640565300000|2021-12-27 00:35:00|12776.8|12770.8|12776|12770|12777|12771|12773.4|12767.4|0
1640565600000|2021-12-27 00:40:00|12775.9|12769.9|12771.7|12765.7|12775.9|12769.9|12770.4|12764.4|0
1640565900000|2021-12-27 00:45:00|12771.3|12765.3|12770.9|12764.9|12772.5|12766.5|12770.9|12764.9|0
1640566200000|2021-12-27 00:50:00|12771.3|12765.3|12767.3|12761.3|12772.1|12766.1|12766.4|12760.4|0
1640566500000|2021-12-27 00:55:00|12767.7|12761.7|12768.2|12762.2|12769.1|12763.1|12766.4|12760.4|0
1640566800000|2021-12-27 01:00:00|12768.6|12762.6|12763.9|12757.9|12770|12764|12763|12757|0
1640567100000|2021-12-27 01:05:00|12763.7|12757.7|12767.2|12761.2|12768|12762|12762|12756|0
1640567400000|2021-12-27 01:10:00|12767.6|12761.6|12763.8|12757.8|12769|12763|12763.8|12757.8|0
1640567700000|2021-12-27 01:15:00|12763.4|12757.4|12762.3|12756.3|12763.4|12757.4|12760.3|12754.3|0
1640568000000|2021-12-27 01:20:00|12762.2|12756.2|12764|12758|12764.1|12758.1|12761.4|12755.4|0
1640568300000|2021-12-27 01:25:00|12763.6|12757.6|12766.2|12760.2|12766.8|12760.8|12763.2|12757.2|0
1640568600000|2021-12-27 01:30:00|12766|12760|12769.1|12763.1|12771|12765|12764.5|12758.5|0
1640568900000|2021-12-27 01:35:00|12769.2|12763.2|12768.1|12762.1|12769.9|12763.9|12767.2|12761.2|0
1640569200000|2021-12-27 01:40:00|12768.2|12762.2|12770.1|12764.1|12770.1|12764.1|12768.1|12762.1|0
1640569500000|2021-12-27 01:45:00|12770|12764|12768.4|12762.4|12770.5|12764.5|12768.4|12762.4|0
1640569800000|2021-12-27 01:50:00|12768.3|12762.3|12768.5|12762.5|12769.3|12763.3|12767.5|12761.5|0
1640570100000|2021-12-27 01:55:00|12768.4|12762.4|12765|12759|12768.5|12762.5|12764.1|12758.1|0
1640570400000|2021-12-27 02:00:00|12764.9|12758.9|12764.1|12758.1|12767.6|12761.6|12764.1|12758.1|0
1640570700000|2021-12-27 02:05:00|12764.4|12758.4|12765.8|12759.8|12765.9|12759.9|12764.4|12758.4|0
1640571000000|2021-12-27 02:10:00|12766.2|12760.2|12767.1|12761.1|12767.6|12761.6|12765.8|12759.8|0
1640571300000|2021-12-27 02:15:00|12766.9|12760.9|12764.2|12758.2|12767.6|12761.6|12764.1|12758.1|0
1640571600000|2021-12-27 02:20:00|12764.6|12758.6|12765.1|12759.1|12765.1|12759.1|12764.1|12758.1|0
1640571900000|2021-12-27 02:25:00|12765.2|12759.2|12765.1|12759.1|12765.2|12759.2|12765.1|12759.1|0
1640572200000|2021-12-27 02:30:00|12765.2|12759.2|12768.6|12762.6|12769.5|12763.5|12765.1|12759.1|0
1640572500000|2021-12-27 02:35:00|12768.5|12762.5|12769.5|12763.5|12769.5|12763.5|12767.7|12761.7|0
1640572800000|2021-12-27 02:40:00|12769.1|12763.1|12767.8|12761.8|12769.1|12763.1|12767.8|12761.8|0
1640573100000|2021-12-27 02:45:00|12768|12762|12766.9|12760.9|12768.6|12762.6|12766|12760|0
1640573400000|2021-12-27 02:50:00|12766.5|12760.5|12765.2|12759.2|12766.9|12760.9|12765.2|12759.2|0
1640573700000|2021-12-27 02:55:00|12765.3|12759.3|12766.1|12760.1|12766.1|12760.1|12765.2|12759.2|0
1640574000000|2021-12-27 03:00:00|12766|12760|12766.1|12760.1|12766.5|12760.5|12765.2|12759.2|0
1640574300000|2021-12-27 03:05:00|12766|12760|12767.1|12761.1|12767.1|12761.1|12766|12760|0
1640574600000|2021-12-27 03:10:00|12766.9|12760.9|12765.3|12759.3|12766.9|12760.9|12765.3|12759.3|0
1640574900000|2021-12-27 03:15:00|12765.2|12759.2|12765.2|12759.2|12765.6|12759.6|12765.2|12759.2|0
1640575200000|2021-12-27 03:20:00|12765.3|12759.3|12764.2|12758.2|12765.3|12759.3|12763.5|12757.5|0
1640575500000|2021-12-27 03:25:00|12764.3|12758.3|12764.2|12758.2|12765.1|12759.1|12763.4|12757.4|0
1640575800000|2021-12-27 03:30:00|12764.3|12758.3|12765.2|12759.2|12765.5|12759.5|12764.2|12758.2|0
1640576100000|2021-12-27 03:35:00|12765.1|12759.1|12765.1|12759.1|12765.1|12759.1|12764.2|12758.2|0
1640576400000|2021-12-27 03:40:00|12765.2|12759.2|12766.1|12760.1|12767|12761|12765.2|12759.2|0
1640576700000|2021-12-27 03:45:00|12765.7|12759.7|12766.1|12760.1|12766.1|12760.1|12765.2|12759.2|0
1640577000000|2021-12-27 03:50:00|12766|12760|12765.6|12759.6|12766.1|12760.1|12765.2|12759.2|0
1640577300000|2021-12-27 03:55:00|12765.8|12759.8|12766.1|12760.1|12766.1|12760.1|12765.2|12759.2|0
1640577600000|2021-12-27 04:00:00|12765.9|12759.9|12766.9|12760.9|12767.7|12761.7|12765.6|12759.6|0
1640577900000|2021-12-27 04:05:00|12766.8|12760.8|12765.1|12759.1|12766.8|12760.8|12765.1|12759.1|0
1640578200000|2021-12-27 04:10:00|12765|12759|12765.1|12759.1|12765.1|12759.1|12765|12759|0
1640578500000|2021-12-27 04:15:00|12765|12759|12765.1|12759.1|12765.9|12759.9|12765|12759|0
1640578800000|2021-12-27 04:20:00|12765.3|12759.3|12764.3|12758.3|12765.9|12759.9|12764.2|12758.2|0
1640579100000|2021-12-27 04:25:00|12764.2|12758.2|12762.9|12756.9|12764.2|12758.2|12762.5|12756.5|0
1640579400000|2021-12-27 04:30:00|12763.1|12757.1|12763|12757|12763.4|12757.4|12762.6|12756.6|0
1640579700000|2021-12-27 04:35:00|12763.2|12757.2|12762.6|12756.6|12763.4|12757.4|12762.1|12756.1|0
1640580000000|2021-12-27 04:40:00|12762.4|12756.4|12762.5|12756.5|12763.4|12757.4|12761.8|12755.8|0
1640580300000|2021-12-27 04:45:00|12762.6|12756.6|12762.6|12756.6|12762.9|12756.9|12761.7|12755.7|0
1640580600000|2021-12-27 04:50:00|12762.5|12756.5|12762.1|12756.1|12763.4|12757.4|12761.7|12755.7|0
1640580900000|2021-12-27 04:55:00|12762.3|12756.3|12762.6|12756.6|12762.6|12756.6|12761.7|12755.7|0
1640581200000|2021-12-27 05:00:00|12762.5|12756.5|12761.7|12755.7|12762.6|12756.6|12761.6|12755.6|0
1640581500000|2021-12-27 05:05:00|12761.8|12755.8|12761.2|12755.2|12761.8|12755.8|12760.8|12754.8|0
1640581800000|2021-12-27 05:10:00|12761.7|12755.7|12761.8|12755.8|12762.7|12756.7|12761.2|12755.2|0
1640582100000|2021-12-27 05:15:00|12761.6|12755.6|12762.7|12756.7|12762.7|12756.7|12760.9|12754.9|0
1640582400000|2021-12-27 05:20:00|12762.6|12756.6|12761.9|12755.9|12762.7|12756.7|12761|12755|0
1640582700000|2021-12-27 05:25:00|12761.8|12755.8|12761.3|12755.3|12761.9|12755.9|12760.9|12754.9|0
1640583000000|2021-12-27 05:30:00|12761.1|12755.1|12760.9|12754.9|12761.8|12755.8|12760.9|12754.9|0
1640583300000|2021-12-27 05:35:00|12760.8|12754.8|12760.9|12754.9|12761.8|12755.8|12760.8|12754.8|0
1640583600000|2021-12-27 05:40:00|12760.7|12754.7|12760|12754|12760.7|12754.7|12760|12754|0
1640583900000|2021-12-27 05:45:00|12759.1|12753.1|12759.3|12753.3|12759.3|12753.3|12758.3|12752.3|0
1640584200000|2021-12-27 05:50:00|12759.2|12753.2|12758.3|12752.3|12759.3|12753.3|12758.2|12752.2|0
1640584500000|2021-12-27 05:55:00|12758.2|12752.2|12759.2|12753.2|12760|12754|12757.4|12751.4|0
1640584800000|2021-12-27 06:00:00|12759.1|12753.1|12759.3|12753.3|12759.3|12753.3|12757.9|12751.9|0
1640585100000|2021-12-27 06:05:00|12759.2|12753.2|12758.4|12752.4|12759.3|12753.3|12758.3|12752.3|0
1640585400000|2021-12-27 06:10:00|12758.3|12752.3|12756.4|12750.4|12758.4|12752.4|12756.3|12750.3|0
1640585700000|2021-12-27 06:15:00|12756.3|12750.3|12756.4|12750.4|12756.4|12750.4|12754.4|12748.4|0
1640586000000|2021-12-27 06:20:00|12756.5|12750.5|12758.3|12752.3|12758.3|12752.3|12755.5|12749.5|0
1640586300000|2021-12-27 06:25:00|12758.1|12752.1|12754.7|12748.7|12758.3|12752.3|12754.7|12748.7|0
1640586600000|2021-12-27 06:30:00|12754.8|12748.8|12754.9|12748.9|12755.8|12749.8|12754.8|12748.8|0
1640586900000|2021-12-27 06:35:00|12754.8|12748.8|12753.8|12747.8|12755.7|12749.7|12753.8|12747.8|0
1640587200000|2021-12-27 06:40:00|12753.9|12747.9|12755.7|12749.7|12755.7|12749.7|12753.9|12747.9|0
1640587500000|2021-12-27 06:45:00|12755.6|12749.6|12754.8|12748.8|12756.5|12750.5|12754.8|12748.8|0
1640587800000|2021-12-27 06:50:00|12755|12749|12757.2|12751.2|12757.3|12751.3|12755|12749|0
1640588100000|2021-12-27 06:55:00|12757.4|12751.4|12758.1|12752.1|12759.8|12753.8|12757.3|12751.3|0
1640588400000|2021-12-27 07:00:00|12768.8|12766.8|12785.3|12783.3|12792.3|12790.3|12768.8|12766.8|46
1640588700000|2021-12-27 07:05:00|12785.8|12783.8|12785.3|12783.3|12788.8|12786.8|12780.8|12778.8|19
1640589000000|2021-12-27 07:10:00|12786.3|12784.3|12792.3|12790.3|12794.8|12792.8|12783.8|12781.8|24
1640589300000|2021-12-27 07:15:00|12792.8|12790.8|12788.8|12786.8|12797.8|12795.8|12788.8|12786.8|30
1640589600000|2021-12-27 07:20:00|12789.8|12787.8|12782.3|12780.3|12789.8|12787.8|12779.8|12777.8|21
1640589900000|2021-12-27 07:25:00|12782.8|12780.8|12776.8|12774.8|12783.3|12781.3|12774.8|12772.8|62
1640590200000|2021-12-27 07:30:00|12777.3|12775.3|12762.3|12760.3|12778.3|12776.3|12762.3|12760.3|22
1640590500000|2021-12-27 07:35:00|12764.3|12762.3|12766.3|12764.3|12768.8|12766.8|12762.8|12760.8|6
1640590800000|2021-12-27 07:40:00|12765.8|12763.8|12766.3|12764.3|12767.8|12765.8|12762.3|12760.3|23
1640591100000|2021-12-27 07:45:00|12765.8|12763.8|12767.8|12765.8|12774.3|12772.3|12759.8|12757.8|35
1640591400000|2021-12-27 07:50:00|12768.3|12766.3|12771.8|12769.8|12773.8|12771.8|12767.8|12765.8|13
1640591700000|2021-12-27 07:55:00|12773.3|12771.3|12765.8|12763.8|12779.8|12777.8|12764.8|12762.8|21
1640592000000|2021-12-27 08:00:00|12766.3|12764.3|12758.3|12756.3|12773.3|12771.3|12741.3|12739.3|470
1640592300000|2021-12-27 08:05:00|12758.8|12756.8|12789.3|12787.3|12790.3|12788.3|12758.8|12756.8|505
1640592600000|2021-12-27 08:10:00|12789.8|12787.8|12837.3|12835.3|12838.3|12836.3|12789.8|12787.8|448
1640592900000|2021-12-27 08:15:00|12837.8|12835.8|12846.3|12844.3|12856.3|12854.3|12833.3|12831.3|281
1640593200000|2021-12-27 08:20:00|12845.8|12843.8|12824.3|12822.3|12848.3|12846.3|12822.3|12820.3|329
1640593500000|2021-12-27 08:25:00|12824.8|12822.8|12812.3|12810.3|12828.3|12826.3|12811.3|12809.3|206
1640593800000|2021-12-27 08:30:00|12812.8|12810.8|12820.8|12818.8|12822.3|12820.3|12807.3|12805.3|175
1640594100000|2021-12-27 08:35:00|12821.3|12819.3|12819.3|12817.3|12825.8|12823.8|12811.8|12809.8|173
1640594400000|2021-12-27 08:40:00|12821.2|12819.2|12820.7|12818.7|12823.7|12821.7|12812.2|12810.2|315
1640594700000|2021-12-27 08:45:00|12819.7|12817.7|12826.2|12824.2|12826.2|12824.2|12809.2|12807.2|254
1640595000000|2021-12-27 08:50:00|12826.7|12824.7|12829.2|12827.2|12834.7|12832.7|12822.2|12820.2|133
1640595300000|2021-12-27 08:55:00|12829.7|12827.7|12846.2|12844.2|12848.2|12846.2|12829.2|12827.2|159
1640595600000|2021-12-27 09:00:00|12846.7|12844.7|12841.7|12839.7|12847.7|12845.7|12838.7|12836.7|184
1640595900000|2021-12-27 09:05:00|12842.7|12840.7|12851.7|12849.7|12851.7|12849.7|12841.7|12839.7|160
1640596200000|2021-12-27 09:10:00|12851.2|12849.2|12853.7|12851.7|12853.7|12851.7|12846.7|12844.7|112
1640596500000|2021-12-27 09:15:00|12853.2|12851.2|12848.7|12846.7|12855.2|12853.2|12847.2|12845.2|64
1640596800000|2021-12-27 09:20:00|12849.2|12847.2|12847.2|12845.2|12850.7|12848.7|12841.2|12839.2|103
1640597100000|2021-12-27 09:25:00|12847.7|12845.7|12846.2|12844.2|12849.7|12847.7|12844.2|12842.2|63
1640597400000|2021-12-27 09:30:00|12845.7|12843.7|12836.7|12834.7|12845.7|12843.7|12834.7|12832.7|61
1640597700000|2021-12-27 09:35:00|12837.2|12835.2|12845.2|12843.2|12847.7|12845.7|12836.7|12834.7|97
1640598000000|2021-12-27 09:40:00|12845.7|12843.7|12851.2|12849.2|12855.7|12853.7|12845.7|12843.7|53
1640598300000|2021-12-27 09:45:00|12850.7|12848.7|12854.2|12852.2|12855.7|12853.7|12850.7|12848.7|71
1640598600000|2021-12-27 09:50:00|12854.7|12852.7|12862.7|12860.7|12862.7|12860.7|12853.7|12851.7|202
1640598900000|2021-12-27 09:55:00|12863.2|12861.2|12856.7|12854.7|12867.2|12865.2|12854.7|12852.7|161
1640599200000|2021-12-27 10:00:00|12857.2|12855.2|12856.2|12854.2|12858.7|12856.7|12853.2|12851.2|274
1640599500000|2021-12-27 10:05:00|12856.7|12854.7|12855.7|12853.7|12861.7|12859.7|12854.2|12852.2|149
1640599800000|2021-12-27 10:10:00|12855.2|12853.2|12861.7|12859.7|12863.7|12861.7|12855.2|12853.2|90
1640600100000|2021-12-27 10:15:00|12862.2|12860.2|12862.7|12860.7|12864.7|12862.7|12859.7|12857.7|42
1640600400000|2021-12-27 10:20:00|12862.2|12860.2|12860.2|12858.2|12863.7|12861.7|12859.7|12857.7|34
1640600700000|2021-12-27 10:25:00|12860.7|12858.7|12863.2|12861.2|12863.2|12861.2|12858.7|12856.7|61
1640601000000|2021-12-27 10:30:00|12862.7|12860.7|12861.2|12859.2|12864.7|12862.7|12861.2|12859.2|40
1640601300000|2021-12-27 10:35:00|12861.7|12859.7|12863.7|12861.7|12865.2|12863.2|12859.2|12857.2|52
1640601600000|2021-12-27 10:40:00|12864.2|12862.2|12861.7|12859.7|12865.7|12863.7|12859.7|12857.7|94
1640601900000|2021-12-27 10:45:00|12862.2|12860.2|12865.2|12863.2|12869.7|12867.7|12862.2|12860.2|83
1640602200000|2021-12-27 10:50:00|12864.7|12862.7|12867.7|12865.7|12872.7|12870.7|12863.7|12861.7|125
1640602500000|2021-12-27 10:55:00|12866.7|12864.7|12864.2|12862.2|12866.7|12864.7|12861.2|12859.2|73
1640602800000|2021-12-27 11:00:00|12863.7|12861.7|12862.7|12860.7|12864.7|12862.7|12861.7|12859.7|37
1640603100000|2021-12-27 11:05:00|12863.2|12861.2|12871.2|12869.2|12873.2|12871.2|12863.2|12861.2|55
1640603400000|2021-12-27 11:10:00|12870.7|12868.7|12866.7|12864.7|12871.7|12869.7|12864.7|12862.7|45
1640603700000|2021-12-27 11:15:00|12867.2|12865.2|12864.2|12862.2|12868.7|12866.7|12863.7|12861.7|63
1640604000000|2021-12-27 11:20:00|12864.7|12862.7|12862.2|12860.2|12864.7|12862.7|12858.7|12856.7|51
1640604300000|2021-12-27 11:25:00|12862.7|12860.7|12861.2|12859.2|12863.7|12861.7|12860.7|12858.7|39
1640604600000|2021-12-27 11:30:00|12861.7|12859.7|12857.2|12855.2|12862.2|12860.2|12855.2|12853.2|111
1640604900000|2021-12-27 11:35:00|12857.7|12855.7|12862.2|12860.2|12863.7|12861.7|12857.7|12855.7|84
1640605200000|2021-12-27 11:40:00|12862.7|12860.7|12862.2|12860.2|12863.7|12861.7|12860.7|12858.7|41
1640605500000|2021-12-27 11:45:00|12861.7|12859.7|12859.2|12857.2|12862.2|12860.2|12858.7|12856.7|21
1640605800000|2021-12-27 11:50:00|12859.7|12857.7|12863.2|12861.2|12865.7|12863.7|12858.7|12856.7|54
1640606100000|2021-12-27 11:55:00|12863.7|12861.7|12864.2|12862.2|12864.2|12862.2|12859.7|12857.7|42
1640606400000|2021-12-27 12:00:00|12864.7|12862.7|12873.2|12871.2|12875.2|12873.2|12864.7|12862.7|78
1640606700000|2021-12-27 12:05:00|12873.7|12871.7|12874.7|12872.7|12876.7|12874.7|12871.7|12869.7|79
1640607000000|2021-12-27 12:10:00|12874.2|12872.2|12873.2|12871.2|12875.2|12873.2|12871.7|12869.7|71
1640607300000|2021-12-27 12:15:00|12872.7|12870.7|12873.2|12871.2|12873.7|12871.7|12871.2|12869.2|23
1640607600000|2021-12-27 12:20:00|12872.7|12870.7|12876.2|12874.2|12876.2|12874.2|12872.2|12870.2|77
1640607900000|2021-12-27 12:25:00|12876.7|12874.7|12878.2|12876.2|12878.2|12876.2|12874.2|12872.2|41
1640608200000|2021-12-27 12:30:00|12877.7|12875.7|12877.7|12875.7|12880.2|12878.2|12875.2|12873.2|54
1640608500000|2021-12-27 12:35:00|12878.2|12876.2|12883.2|12881.2|12883.7|12881.7|12877.2|12875.2|33
1640608800000|2021-12-27 12:40:00|12882.7|12880.7|12877.1|12875.1|12884.2|12882.2|12875.6|12873.6|55
1640609100000|2021-12-27 12:45:00|12877.6|12875.6|12876.1|12874.1|12878.1|12876.1|12874.6|12872.6|29
1640609400000|2021-12-27 12:50:00|12876.6|12874.6|12876.6|12874.6|12878.6|12876.6|12874.6|12872.6|21
1640609700000|2021-12-27 12:55:00|12876.1|12874.1|12875.1|12873.1|12876.6|12874.6|12873.6|12871.6|8
1640610000000|2021-12-27 13:00:00|12875.6|12873.6|12875.6|12873.6|12877.1|12875.1|12874.1|12872.1|56
1640610300000|2021-12-27 13:05:00|12875.1|12873.1|12876.6|12874.6|12877.6|12875.6|12873.6|12871.6|87
1640610600000|2021-12-27 13:10:00|12877.1|12875.1|12879.6|12877.6|12879.6|12877.6|12874.6|12872.6|56
1640610900000|2021-12-27 13:15:00|12880.1|12878.1|12886.6|12884.6|12887.6|12885.6|12879.6|12877.6|146
1640611200000|2021-12-27 13:20:00|12887.1|12885.1|12880.1|12878.1|12887.1|12885.1|12879.6|12877.6|125
1640611500000|2021-12-27 13:25:00|12880.6|12878.6|12880.6|12878.6|12881.6|12879.6|12878.1|12876.1|59
1640611800000|2021-12-27 13:30:00|12881.1|12879.1|12881.6|12879.6|12884.1|12882.1|12880.6|12878.6|273
1640612100000|2021-12-27 13:35:00|12882.1|12880.1|12879.6|12877.6|12882.1|12880.1|12877.1|12875.1|54
1640612400000|2021-12-27 13:40:00|12880.1|12878.1|12881.6|12879.6|12882.6|12880.6|12878.6|12876.6|46
1640612700000|2021-12-27 13:45:00|12882.1|12880.1|12880.1|12878.1|12884.6|12882.6|12878.6|12876.6|72
1640613000000|2021-12-27 13:50:00|12879.6|12877.6|12882.6|12880.6|12883.1|12881.1|12878.6|12876.6|38
1640613300000|2021-12-27 13:55:00|12882.1|12880.1|12879.6|12877.6|12882.6|12880.6|12878.6|12876.6|38
1640613600000|2021-12-27 14:00:00|12879.1|12877.1|12881.6|12879.6|12881.6|12879.6|12877.6|12875.6|45
1640613900000|2021-12-27 14:05:00|12882.6|12880.6|12879.1|12877.1|12884.6|12882.6|12879.1|12877.1|59
1640614200000|2021-12-27 14:10:00|12879.6|12877.6|12881.6|12879.6|12881.6|12879.6|12878.6|12876.6|35
1640614500000|2021-12-27 14:15:00|12882.1|12880.1|12872.6|12870.6|12882.6|12880.6|12869.1|12867.1|66
1640614800000|2021-12-27 14:20:00|12872.1|12870.1|12863.6|12861.6|12872.6|12870.6|12863.6|12861.6|140
1640615100000|2021-12-27 14:25:00|12862.6|12860.6|12863.1|12861.1|12864.6|12862.6|12859.6|12857.6|117
1640615400000|2021-12-27 14:30:00|12863.6|12861.6|12864.1|12862.1|12866.6|12864.6|12859.6|12857.6|170
1640615700000|2021-12-27 14:35:00|12863.6|12861.6|12868.1|12866.1|12870.6|12868.6|12862.6|12860.6|161
1640616000000|2021-12-27 14:40:00|12867.6|12865.6|12862.1|12860.1|12868.6|12866.6|12861.1|12859.1|119
1640616300000|2021-12-27 14:45:00|12862.6|12860.6|12865.1|12863.1|12866.6|12864.6|12860.6|12858.6|262
1640616600000|2021-12-27 14:50:00|12864.6|12862.6|12857.6|12855.6|12866.6|12864.6|12856.6|12854.6|95
1640616900000|2021-12-27 14:55:00|12857.1|12855.1|12868.6|12866.6|12869.1|12867.1|12853.6|12851.6|106
1640617200000|2021-12-27 15:00:00|12869.1|12867.1|12877.6|12875.6|12878.6|12876.6|12866.6|12864.6|154
1640617500000|2021-12-27 15:05:00|12878.1|12876.1|12879.6|12877.6|12883.1|12881.1|12876.1|12874.1|130
1640617800000|2021-12-27 15:10:00|12879.2|12877.2|12874.2|12872.2|12879.2|12877.2|12873.7|12871.7|103
1640618100000|2021-12-27 15:15:00|12873.7|12871.7|12874.7|12872.7|12876.2|12874.2|12871.2|12869.2|92
1640618400000|2021-12-27 15:20:00|12875.2|12873.2|12879.2|12877.2|12879.2|12877.2|12869.2|12867.2|129
1640618700000|2021-12-27 15:25:00|12878.7|12876.7|12881.7|12879.7|12882.2|12880.2|12876.2|12874.2|95
1640619000000|2021-12-27 15:30:00|12882.2|12880.2|12877.7|12875.7|12882.2|12880.2|12874.7|12872.7|151
1640619300000|2021-12-27 15:35:00|12877.2|12875.2|12878.2|12876.2|12881.2|12879.2|12875.2|12873.2|216
1640619600000|2021-12-27 15:40:00|12877.7|12875.7|12878.2|12876.2|12880.2|12878.2|12874.2|12872.2|97
1640619900000|2021-12-27 15:45:00|12878.7|12876.7|12872.2|12870.2|12880.2|12878.2|12871.2|12869.2|128
1640620200000|2021-12-27 15:50:00|12871.7|12869.7|12877.2|12875.2|12880.2|12878.2|12870.2|12868.2|145
1640620500000|2021-12-27 15:55:00|12876.7|12874.7|12888.2|12886.2|12888.2|12886.2|12876.2|12874.2|125
1640620800000|2021-12-27 16:00:00|12888.7|12886.7|12888.2|12886.2|12896.2|12894.2|12885.2|12883.2|212
1640621100000|2021-12-27 16:05:00|12887.7|12885.7|12886.2|12884.2|12887.7|12885.7|12882.7|12880.7|143
1640621400000|2021-12-27 16:10:00|12885.7|12883.7|12889.2|12887.2|12891.2|12889.2|12880.2|12878.2|199
1640621700000|2021-12-27 16:15:00|12888.2|12886.2|12880.2|12878.2|12889.2|12887.2|12877.2|12875.2|461
1640622000000|2021-12-27 16:20:00|12879.2|12877.2|12879.7|12877.7|12883.2|12881.2|12878.2|12876.2|207
1640622300000|2021-12-27 16:25:00|12880.2|12878.2|12877.2|12875.2|12885.2|12883.2|12871.2|12869.2|1442
1640622600000|2021-12-27 16:30:00|12871.7|12869.7|12871.7|12869.7|12879.7|12877.7|12865.7|12863.7|915
1640622900000|2021-12-27 16:35:00|12872.2|12870.2|12867.7|12865.7|12873.7|12871.7|12867.7|12865.7|107
1640623200000|2021-12-27 16:40:00|12867.2|12865.2|12872.2|12870.2|12872.7|12870.7|12867.2|12865.2|154
1640623500000|2021-12-27 16:45:00|12870.2|12868.2|12867.2|12865.2|12870.7|12868.7|12866.2|12864.2|37
1640623800000|2021-12-27 16:50:00|12867.7|12865.7|12869.7|12867.7|12870.2|12868.2|12866.7|12864.7|37
1640624100000|2021-12-27 16:55:00|12869.2|12867.2|12871.7|12869.7|12872.7|12870.7|12869.2|12867.2|14
1640624400000|2021-12-27 17:00:00|12872.2|12870.2|12878.7|12876.7|12878.7|12876.7|12871.7|12869.7|39
1640624700000|2021-12-27 17:05:00|12878.2|12876.2|12877.7|12875.7|12879.2|12877.2|12877.2|12875.2|17
1640625000000|2021-12-27 17:10:00|12877.2|12875.2|12879.2|12877.2|12879.2|12877.2|12875.7|12873.7|6
1640625300000|2021-12-27 17:15:00|12878.7|12876.7|12878.2|12876.2|12878.7|12876.7|12874.7|12872.7|6
1640625600000|2021-12-27 17:20:00|12878.7|12876.7|12879.7|12877.7|12879.7|12877.7|12875.7|12873.7|1
1640625900000|2021-12-27 17:25:00|12880.2|12878.2|12882.7|12880.7|12882.7|12880.7|12879.2|12877.2|1
1640626200000|2021-12-27 17:30:00|12883.2|12881.2|12882.7|12880.7|12883.7|12881.7|12879.2|12877.2|25
1640626500000|2021-12-27 17:35:00|12882.2|12880.2|12883.7|12881.7|12883.7|12881.7|12881.2|12879.2|20
1640626800000|2021-12-27 17:40:00|12883.2|12881.2|12884.2|12882.2|12884.7|12882.7|12881.7|12879.7|4
1640627100000|2021-12-27 17:45:00|12883.7|12881.7|12880.2|12878.2|12883.7|12881.7|12880.2|12878.2|12
1640627400000|2021-12-27 17:50:00|12881.7|12879.7|12881.2|12879.2|12882.7|12880.7|12881.2|12879.2|4
1640627700000|2021-12-27 17:55:00|12880.7|12878.7|12883.2|12881.2|12884.2|12882.2|12880.2|12878.2|9
1640628000000|2021-12-27 18:00:00|12881.7|12879.7|12885.7|12883.7|12887.2|12885.2|12881.7|12879.7|27
1640628300000|2021-12-27 18:05:00|12886.2|12884.2|12886.7|12884.7|12887.2|12885.2|12886.2|12884.2|3
1640628600000|2021-12-27 18:10:00|12886.2|12884.2|12889.2|12887.2|12889.2|12887.2|12886.2|12884.2|6
1640628900000|2021-12-27 18:15:00|12888.7|12886.7|12887.2|12885.2|12888.7|12886.7|12886.2|12884.2|4
1640629200000|2021-12-27 18:20:00|12886.7|12884.7|12888.7|12886.7|12888.7|12886.7|12886.2|12884.2|4
1640629500000|2021-12-27 18:25:00|12889.2|12887.2|12889.7|12887.7|12891.2|12889.2|12889.2|12887.2|3
1640629800000|2021-12-27 18:30:00|12890.2|12888.2|12889.2|12887.2|12891.7|12889.7|12889.2|12887.2|5
1640630100000|2021-12-27 18:35:00|12889.7|12887.7|12891.2|12889.2|12891.7|12889.7|12889.2|12887.2|4
1640630400000|2021-12-27 18:40:00|12891.7|12889.7|12893.2|12891.2|12893.7|12891.7|12890.7|12888.7|2
1640630700000|2021-12-27 18:45:00|12893.7|12891.7|12893.7|12891.7|12894.2|12892.2|12891.7|12889.7|4
1640631000000|2021-12-27 18:50:00|12894.2|12892.2|12896.7|12894.7|12896.7|12894.7|12894.2|12892.2|8
1640631300000|2021-12-27 18:55:00|12897.2|12895.2|12899.7|12897.7|12900.2|12898.2|12897.2|12895.2|10
1640631600000|2021-12-27 19:00:00|12899.2|12897.2|12899.7|12897.7|12899.7|12897.7|12895.7|12893.7|23
1640631900000|2021-12-27 19:05:00|12899.2|12897.2|12899.7|12897.7|12899.7|12897.7|12897.7|12895.7|8
1640632200000|2021-12-27 19:10:00|12900.2|12898.2|12900.2|12898.2|12901.2|12899.2|12899.2|12897.2|4
1640632500000|2021-12-27 19:15:00|12900.7|12898.7|12899.2|12897.2|12900.7|12898.7|12898.7|12896.7|2
1640632800000|2021-12-27 19:20:00|12899.7|12897.7|12901.7|12899.7|12901.7|12899.7|12899.7|12897.7|4
1640633100000|2021-12-27 19:25:00|12902.2|12900.2|12904.7|12902.7|12904.7|12902.7|12901.7|12899.7|6
1640633400000|2021-12-27 19:30:00|12904.2|12902.2|12903.2|12901.2|12905.2|12903.2|12901.2|12899.2|34
1640633700000|2021-12-27 19:35:00|12902.7|12900.7|12900.7|12898.7|12903.7|12901.7|12899.7|12897.7|14
1640634000000|2021-12-27 19:40:00|12900.2|12898.2|12898.7|12896.7|12905.2|12903.2|12898.7|12896.7|41
1640634300000|2021-12-27 19:45:00|12898.2|12896.2|12899.2|12897.2|12900.7|12898.7|12895.7|12893.7|5
1640634600000|2021-12-27 19:50:00|12897.7|12895.7|12896.2|12894.2|12897.7|12895.7|12894.7|12892.7|5
1640634900000|2021-12-27 19:55:00|12895.7|12893.7|12896.7|12894.7|12897.7|12895.7|12893.2|12891.2|13
1640635200000|2021-12-27 20:00:00|12896.2|12894.2|12899.7|12897.7|12899.7|12897.7|12894.7|12892.7|8
1640635500000|2021-12-27 20:05:00|12899.2|12897.2|12898.7|12896.7|12901.2|12899.2|12895.7|12893.7|20
1640635800000|2021-12-27 20:10:00|12899.2|12897.2|12895.2|12893.2|12899.2|12897.2|12893.7|12891.7|23
1640636100000|2021-12-27 20:15:00|12894.7|12892.7|12894.7|12892.7|12894.7|12892.7|12890.7|12888.7|6
1640636400000|2021-12-27 20:20:00|12894.2|12892.2|12896.7|12894.7|12897.2|12895.2|12894.2|12892.2|3
1640636700000|2021-12-27 20:25:00|12896.2|12894.2|12902.2|12900.2|12903.7|12901.7|12896.2|12894.2|11
1640637000000|2021-12-27 20:30:00|12901.7|12899.7|12902.7|12900.7|12903.2|12901.2|12899.2|12897.2|18
1640637300000|2021-12-27 20:35:00|12903.2|12901.2|12902.2|12900.2|12903.7|12901.7|12902.2|12900.2|4
1640637600000|2021-12-27 20:40:00|12900.2|12898.2|12904.2|12902.2|12904.7|12902.7|12898.7|12896.7|26
1640637900000|2021-12-27 20:45:00|12903.2|12901.2|12904.2|12902.2|12904.7|12902.7|12899.7|12897.7|16
1640638200000|2021-12-27 20:50:00|12904.7|12902.7|12903.2|12901.2|12907.7|12905.7|12903.2|12901.2|51
1640638500000|2021-12-27 20:55:00|12902.7|12900.7|12908.3|12902.3|12908.5|12904.2|12901.7|12899.7|47
1640638800000|2021-12-27 21:00:00|12908.5|12902.5|12908.3|12902.3|12910|12904|12906.8|12900.8|0
1640639100000|2021-12-27 21:05:00|12908.2|12902.2|12906.7|12900.7|12908.7|12902.7|12906.2|12900.2|0
1640639400000|2021-12-27 21:10:00|12906.6|12900.6|12905.1|12899.1|12907.2|12901.2|12905.1|12899.1|0
1640639700000|2021-12-27 21:15:00|12905.2|12899.2|12907.5|12901.5|12907.9|12901.9|12905.2|12899.2|0
1640640000000|2021-12-27 21:20:00|12907.4|12901.4|12906.7|12900.7|12907.5|12901.5|12906.7|12900.7|0
1640640300000|2021-12-27 21:25:00|12906.8|12900.8|12907.5|12901.5|12907.5|12901.5|12906.8|12900.8|0
1640640600000|2021-12-27 21:30:00|12907.6|12901.6|12907.9|12901.9|12908.3|12902.3|12907.2|12901.2|0
1640640900000|2021-12-27 21:35:00|12907.5|12901.5|12909.1|12903.1|12909.5|12903.5|12907.5|12901.5|0
1640641200000|2021-12-27 21:40:00|12909|12903|12907.9|12901.9|12909.1|12903.1|12907.5|12901.5|0
1640641500000|2021-12-27 21:45:00|12907.5|12901.5|12906.2|12900.2|12908.3|12902.3|12906.2|12900.2|0
1640641800000|2021-12-27 21:50:00|12906.3|12900.3|12908.3|12902.3|12908.7|12902.7|12906.3|12900.3|0
1640642100000|2021-12-27 21:55:00|12908.7|12902.7|12906.8|12900.8|12908.7|12902.7|12906.5|12900.5|0
1640642400000|2021-12-27 22:00:00|12906.9|12900.9|12905.8|12899.8|12906.9|12900.9|12904.9|12898.9|0
1640642700000|2021-12-27 22:05:00|12905.9|12899.9|12906.3|12900.3|12906.3|12900.3|12905.9|12899.9|0
1640643000000|2021-12-27 22:10:00|12906.2|12900.2|12905.8|12899.8|12906.2|12900.2|12905.8|12899.8|0
1640643300000|2021-12-27 22:15:00|12905.9|12899.9|12906.1|12900.1|12906.1|12900.1|12905.9|12899.9|0
1640643600000|2021-12-27 22:20:00|12905.9|12899.9|12905.2|12899.2|12906.1|12900.1|12905.2|12899.2|0
1640643900000|2021-12-27 22:25:00|12905.1|12899.1|12905.2|12899.2|12906.1|12900.1|12904.9|12898.9|0
1640644200000|2021-12-27 22:30:00|12905.3|12899.3|12905.2|12899.2|12905.6|12899.6|12905.1|12899.1|0
1640644500000|2021-12-27 22:35:00|12905.3|12899.3|12905.9|12899.9|12905.9|12899.9|12905.2|12899.2|0
1640644800000|2021-12-27 22:40:00|12905.7|12899.7|12905.3|12899.3|12906|12900|12905.3|12899.3|0
1640645100000|2021-12-27 22:45:00|12905.5|12899.5|12905.3|12899.3|12905.5|12899.5|12905.3|12899.3|0
1640645400000|2021-12-27 22:50:00|12905.5|12899.5|12905.1|12899.1|12905.5|12899.5|12905.1|12899.1|0
1640645700000|2021-12-27 22:55:00|12905.2|12899.2|12904.9|12898.9|12905.2|12899.2|12904.9|12898.9|0
1640646000000|2021-12-27 23:00:00|12904.5|12898.5|12905.7|12899.7|12906.7|12900.7|12902.4|12896.4|0
1640646300000|2021-12-27 23:05:00|12905.8|12899.8|12903.9|12897.9|12906.7|12900.7|12903.4|12897.4|0
1640646600000|2021-12-27 23:10:00|12904.3|12898.3|12903.9|12897.9|12905.1|12899.1|12903.4|12897.4|0
1640646900000|2021-12-27 23:15:00|12903.8|12897.8|12903.9|12897.9|12905.1|12899.1|12903.4|12897.4|0
1640647200000|2021-12-27 23:20:00|12903.8|12897.8|12901.8|12895.8|12904.3|12898.3|12901.5|12895.5|0
1640647500000|2021-12-27 23:25:00|12901.7|12895.7|12900.9|12894.9|12902.3|12896.3|12899.4|12893.4|0
1640647800000|2021-12-27 23:30:00|12900.8|12894.8|12902.3|12896.3|12902.3|12896.3|12900.6|12894.6|0
1640648100000|2021-12-27 23:35:00|12902.2|12896.2|12901|12895|12902.3|12896.3|12901|12895|0
1640648400000|2021-12-27 23:40:00|12900.9|12894.9|12900.2|12894.2|12901.7|12895.7|12899.8|12893.8|0
1640648700000|2021-12-27 23:45:00|12899.9|12893.9|12900.2|12894.2|12901|12895|12899.4|12893.4|0
1640649000000|2021-12-27 23:50:00|12899.9|12893.9|12899.9|12893.9|12900.2|12894.2|12899.4|12893.4|0
1640649300000|2021-12-27 23:55:00|12899.8|12893.8|12899.8|12893.8|12900.6|12894.6|12899.4|12893.4|0
1640649600000|2021-12-28 00:00:00|12900.2|12894.2|12896.9|12890.9|12900.2|12894.2|12896.6|12890.6|0
1640649900000|2021-12-28 00:05:00|12897|12891|12895.7|12889.7|12898.2|12892.2|12894.7|12888.7|0
1640650200000|2021-12-28 00:10:00|12895.6|12889.6|12894.6|12888.6|12896.9|12890.9|12894.6|12888.6|0
1640650500000|2021-12-28 00:15:00|12894.7|12888.7|12894|12888|12895.7|12889.7|12893|12887|0
1640650800000|2021-12-28 00:20:00|12893.6|12887.6|12899.3|12893.3|12900.1|12894.1|12893.2|12887.2|0
1640651100000|2021-12-28 00:25:00|12899.6|12893.6|12900.2|12894.2|12901|12895|12898.4|12892.4|0
1640651400000|2021-12-28 00:30:00|12900.4|12894.4|12901.7|12895.7|12902.6|12896.6|12899.2|12893.2|0
1640651700000|2021-12-28 00:35:00|12901.6|12895.6|12900.8|12894.8|12901.7|12895.7|12899.1|12893.1|0
1640652000000|2021-12-28 00:40:00|12900.6|12894.6|12909.2|12903.2|12909.2|12903.2|12900.4|12894.4|0
1640652300000|2021-12-28 00:45:00|12908.8|12902.8|12906.6|12900.6|12910.2|12904.2|12906.6|12900.6|0
1640652600000|2021-12-28 00:50:00|12906.2|12900.2|12906.6|12900.6|12906.7|12900.7|12904.1|12898.1|0
1640652900000|2021-12-28 00:55:00|12906.3|12900.3|12908|12902|12908.5|12902.5|12905.8|12899.8|0
1640653200000|2021-12-28 01:00:00|12908.5|12902.5|12905.9|12899.9|12908.9|12902.9|12905|12899|0
1640653500000|2021-12-28 01:05:00|12905.8|12899.8|12902.9|12896.9|12905.9|12899.9|12900.7|12894.7|0
1640653800000|2021-12-28 01:10:00|12902.7|12896.7|12902.5|12896.5|12904.3|12898.3|12902|12896|0
1640654100000|2021-12-28 01:15:00|12902.4|12896.4|12897.8|12891.8|12902.6|12896.6|12896.4|12890.4|0
1640654400000|2021-12-28 01:20:00|12897.3|12891.3|12897.7|12891.7|12899|12893|12896|12890|0
1640654700000|2021-12-28 01:25:00|12897.6|12891.6|12896.4|12890.4|12897.6|12891.6|12895.5|12889.5|0
1640655000000|2021-12-28 01:30:00|12896.5|12890.5|12894.7|12888.7|12898.4|12892.4|12893.4|12887.4|0
1640655300000|2021-12-28 01:35:00|12894.8|12888.8|12895.3|12889.3|12898.2|12892.2|12894.7|12888.7|0
1640655600000|2021-12-28 01:40:00|12895.4|12889.4|12896.2|12890.2|12896.6|12890.6|12893.2|12887.2|0
1640655900000|2021-12-28 01:45:00|12896|12890|12892.7|12886.7|12896.2|12890.2|12892.3|12886.3|0
1640656200000|2021-12-28 01:50:00|12892.5|12886.5|12895|12889|12895.1|12889.1|12889.2|12883.2|0
1640656500000|2021-12-28 01:55:00|12894.6|12888.6|12895.2|12889.2|12897|12891|12894.2|12888.2|0
1640656800000|2021-12-28 02:00:00|12894.8|12888.8|12894.7|12888.7|12896.5|12890.5|12893.8|12887.8|0
1640657100000|2021-12-28 02:05:00|12894.8|12888.8|12894.8|12888.8|12896.4|12890.4|12894.3|12888.3|0
1640657400000|2021-12-28 02:10:00|12894.9|12888.9|12892.3|12886.3|12894.9|12888.9|12892.3|12886.3|0
1640657700000|2021-12-28 02:15:00|12892.1|12886.1|12888.7|12882.7|12892.3|12886.3|12888.7|12882.7|0
1640658000000|2021-12-28 02:20:00|12889.1|12883.1|12888.7|12882.7|12891.3|12885.3|12887.9|12881.9|0
1640658300000|2021-12-28 02:25:00|12888.5|12882.5|12889.7|12883.7|12889.7|12883.7|12887.8|12881.8|0
1640658600000|2021-12-28 02:30:00|12889.6|12883.6|12888.7|12882.7|12890.5|12884.5|12888|12882|0
1640658900000|2021-12-28 02:35:00|12889.1|12883.1|12891.3|12885.3|12891.3|12885.3|12889.1|12883.1|0
1640659200000|2021-12-28 02:40:00|12890.8|12884.8|12893.4|12887.4|12893.9|12887.9|12890.8|12884.8|0
1640659500000|2021-12-28 02:45:00|12893.6|12887.6|12892.2|12886.2|12894|12888|12891.3|12885.3|0
1640659800000|2021-12-28 02:50:00|12892|12886|12891.3|12885.3|12893.1|12887.1|12891.3|12885.3|0
1640660100000|2021-12-28 02:55:00|12891.4|12885.4|12888.9|12882.9|12892.2|12886.2|12888.9|12882.9|0
1640660400000|2021-12-28 03:00:00|12889.7|12883.7|12890.6|12884.6|12890.7|12884.7|12888.8|12882.8|0
1640660700000|2021-12-28 03:05:00|12890.5|12884.5|12890.6|12884.6|12890.7|12884.7|12889.7|12883.7|0
1640661000000|2021-12-28 03:10:00|12890.1|12884.1|12888|12882|12890.6|12884.6|12888|12882|0
1640661300000|2021-12-28 03:15:00|12888.4|12882.4|12887.9|12881.9|12888.9|12882.9|12887.9|12881.9|0
1640661600000|2021-12-28 03:20:00|12888|12882|12887.9|12881.9|12888.7|12882.7|12887.1|12881.1|0
1640661900000|2021-12-28 03:25:00|12888|12882|12888.8|12882.8|12888.9|12882.9|12887.9|12881.9|0
1640662200000|2021-12-28 03:30:00|12888.9|12882.9|12887.6|12881.6|12890.6|12884.6|12887.6|12881.6|0
1640662500000|2021-12-28 03:35:00|12887.4|12881.4|12889|12883|12889|12883|12887.2|12881.2|0
1640662800000|2021-12-28 03:40:00|12889.2|12883.2|12889.8|12883.8|12890.3|12884.3|12889.2|12883.2|0
1640663100000|2021-12-28 03:45:00|12890|12884|12893.2|12887.2|12893.2|12887.2|12889.8|12883.8|0
1640663400000|2021-12-28 03:50:00|12893|12887|12891.5|12885.5|12893.1|12887.1|12891.5|12885.5|0
1640663700000|2021-12-28 03:55:00|12891.4|12885.4|12892.3|12886.3|12892.7|12886.7|12891.4|12885.4|0
1640664000000|2021-12-28 04:00:00|12892.2|12886.2|12892.2|12886.2|12892.3|12886.3|12891.5|12885.5|0
1640664300000|2021-12-28 04:05:00|12892.3|12886.3|12893.1|12887.1|12893.1|12887.1|12892.2|12886.2|0
1640664600000|2021-12-28 04:10:00|12893.3|12887.3|12893.5|12887.5|12893.9|12887.9|12893|12887|0
1640664900000|2021-12-28 04:15:00|12893.3|12887.3|12894|12888|12894.4|12888.4|12893.1|12887.1|0
1640665200000|2021-12-28 04:20:00|12893.8|12887.8|12893.1|12887.1|12894.8|12888.8|12892.3|12886.3|0
1640665500000|2021-12-28 04:25:00|12893.3|12887.3|12894.1|12888.1|12894.1|12888.1|12893.3|12887.3|0
1640665800000|2021-12-28 04:30:00|12893.9|12887.9|12894.2|12888.2|12895.1|12889.1|12893.3|12887.3|0
1640666100000|2021-12-28 04:35:00|12894.1|12888.1|12892.5|12886.5|12894.1|12888.1|12892.4|12886.4|0
1640666400000|2021-12-28 04:40:00|12892.9|12886.9|12892.5|12886.5|12893.3|12887.3|12892.4|12886.4|0
1640666700000|2021-12-28 04:45:00|12892.4|12886.4|12890|12884|12892.5|12886.5|12890|12884|0
1640667000000|2021-12-28 04:50:00|12890.4|12884.4|12891.6|12885.6|12891.6|12885.6|12890|12884|0
1640667300000|2021-12-28 04:55:00|12891.5|12885.5|12890.8|12884.8|12891.7|12885.7|12890.8|12884.8|0
1640667600000|2021-12-28 05:00:00|12890.7|12884.7|12890.7|12884.7|12891.6|12885.6|12889.8|12883.8|0
1640667900000|2021-12-28 05:05:00|12890.5|12884.5|12890.7|12884.7|12891.6|12885.6|12890.2|12884.2|0
1640668200000|2021-12-28 05:10:00|12890.8|12884.8|12891.7|12885.7|12892.6|12886.6|12890.8|12884.8|0
1640668500000|2021-12-28 05:15:00|12891.8|12885.8|12891.7|12885.7|12891.8|12885.8|12890.8|12884.8|0
1640668800000|2021-12-28 05:20:00|12891.3|12885.3|12890.8|12884.8|12891.3|12885.3|12890.8|12884.8|0
1640669100000|2021-12-28 05:25:00|12890.9|12884.9|12890.8|12884.8|12891.7|12885.7|12890.3|12884.3|0
1640669400000|2021-12-28 05:30:00|12890.9|12884.9|12890.9|12884.9|12891.7|12885.7|12890.8|12884.8|0
1640669700000|2021-12-28 05:35:00|12891.2|12885.2|12894.4|12888.4|12894.4|12888.4|12891.2|12885.2|0
1640670000000|2021-12-28 05:40:00|12894.8|12888.8|12893.9|12887.9|12895.2|12889.2|12893.5|12887.5|0
1640670300000|2021-12-28 05:45:00|12894.1|12888.1|12894.7|12888.7|12895.5|12889.5|12893.5|12887.5|0
1640670600000|2021-12-28 05:50:00|12895|12889|12898.9|12892.9|12898.9|12892.9|12895|12889|0
1640670900000|2021-12-28 05:55:00|12899.3|12893.3|12901.4|12895.4|12901.4|12895.4|12898.9|12892.9|0
1640671200000|2021-12-28 06:00:00|12901.5|12895.5|12899.4|12893.4|12901.5|12895.5|12897.2|12891.2|0
1640671500000|2021-12-28 06:05:00|12899|12893|12895.3|12889.3|12899|12893|12895.3|12889.3|0
1640671800000|2021-12-28 06:10:00|12895.1|12889.1|12893.5|12887.5|12895.3|12889.3|12892.7|12886.7|0
1640672100000|2021-12-28 06:15:00|12893.4|12887.4|12896.1|12890.1|12897.1|12891.1|12893.1|12887.1|0
1640672400000|2021-12-28 06:20:00|12896.2|12890.2|12897|12891|12897.1|12891.1|12896.2|12890.2|0
1640672700000|2021-12-28 06:25:00|12897.4|12891.4|12900.5|12894.5|12900.5|12894.5|12897.4|12891.4|0
1640673000000|2021-12-28 06:30:00|12900.4|12894.4|12899.7|12893.7|12900.4|12894.4|12898|12892|0
1640673300000|2021-12-28 06:35:00|12899.6|12893.6|12891.2|12885.2|12899.7|12893.7|12891.2|12885.2|0
1640673600000|2021-12-28 06:40:00|12891.3|12885.3|12890.6|12884.6|12891.4|12885.4|12890.4|12884.4|0
1640673900000|2021-12-28 06:45:00|12890.7|12884.7|12890|12884|12890.9|12884.9|12889.2|12883.2|0
1640674200000|2021-12-28 06:50:00|12890.1|12884.1|12890|12884|12890.9|12884.9|12889.9|12883.9|0
1640674500000|2021-12-28 06:55:00|12889.9|12883.9|12891.9|12885.9|12891.9|12885.9|12889.9|12883.9|0
1640674800000|2021-12-28 07:00:00|12900.2|12898.2|12889.7|12887.7|12901.2|12899.2|12889.7|12887.7|7
1640675100000|2021-12-28 07:05:00|12890.2|12888.2|12894.2|12892.2|12895.2|12893.2|12887.2|12885.2|15
1640675400000|2021-12-28 07:10:00|12893.7|12891.7|12889.7|12887.7|12894.7|12892.7|12889.7|12887.7|18
1640675700000|2021-12-28 07:15:00|12890.2|12888.2|12892.7|12890.7|12894.2|12892.2|12890.2|12888.2|13
1640676000000|2021-12-28 07:20:00|12892.2|12890.2|12893.2|12891.2|12894.7|12892.7|12891.2|12889.2|14
1640676300000|2021-12-28 07:25:00|12893.7|12891.7|12894.2|12892.2|12896.2|12894.2|12892.2|12890.2|17
1640676600000|2021-12-28 07:30:00|12893.7|12891.7|12889.2|12887.2|12894.2|12892.2|12887.2|12885.2|19
1640676900000|2021-12-28 07:35:00|12888.7|12886.7|12882.7|12880.7|12889.2|12887.2|12882.2|12880.2|14
1640677200000|2021-12-28 07:40:00|12882.2|12880.2|12881.2|12879.2|12882.7|12880.7|12878.7|12876.7|17
1640677500000|2021-12-28 07:45:00|12881.7|12879.7|12887.7|12885.7|12887.7|12885.7|12881.7|12879.7|30
1640677800000|2021-12-28 07:50:00|12887.2|12885.2|12879.7|12877.7|12887.2|12885.2|12879.2|12877.2|66
1640678100000|2021-12-28 07:55:00|12880.2|12878.2|12878.7|12876.7|12881.7|12879.7|12878.2|12876.2|53
1640678400000|2021-12-28 08:00:00|12883.7|12881.7|12889.7|12887.7|12892.7|12890.7|12879.7|12877.7|324
1640678700000|2021-12-28 08:05:00|12889.2|12887.2|12893.7|12891.7|12894.2|12892.2|12885.7|12883.7|203
1640679000000|2021-12-28 08:10:00|12893.2|12891.2|12906.2|12904.2|12911.7|12909.7|12891.2|12889.2|363
1640679300000|2021-12-28 08:15:00|12905.2|12903.2|12904.7|12902.7|12906.7|12904.7|12900.2|12898.2|112
1640679600000|2021-12-28 08:20:00|12903.7|12901.7|12911.2|12909.2|12912.7|12910.7|12901.7|12899.7|112
1640679900000|2021-12-28 08:25:00|12910.7|12908.7|12918.7|12916.7|12921.2|12919.2|12910.2|12908.2|125
1640680200000|2021-12-28 08:30:00|12918.2|12916.2|12928.2|12926.2|12929.2|12927.2|12916.2|12914.2|127
1640680500000|2021-12-28 08:35:00|12928.7|12926.7|12931.2|12929.2|12932.2|12930.2|12923.2|12921.2|105
1640680800000|2021-12-28 08:40:00|12930.7|12928.7|12932.2|12930.2|12934.2|12932.2|12928.2|12926.2|102
1640681100000|2021-12-28 08:45:00|12932.7|12930.7|12937.2|12935.2|12944.2|12942.2|12932.7|12930.7|222
1640681400000|2021-12-28 08:50:00|12936.7|12934.7|12940.7|12938.7|12943.2|12941.2|12936.2|12934.2|189
1640681700000|2021-12-28 08:55:00|12940.2|12938.2|12943.2|12941.2|12943.2|12941.2|12936.7|12934.7|127
1640682000000|2021-12-28 09:00:00|12942.7|12940.7|12940.7|12938.7|12944.2|12942.2|12939.7|12937.7|140
1640682300000|2021-12-28 09:05:00|12940.2|12938.2|12945.7|12943.7|12949.2|12947.2|12940.2|12938.2|162
1640682600000|2021-12-28 09:10:00|12945.2|12943.2|12947.2|12945.2|12948.7|12946.7|12943.2|12941.2|101
1640682900000|2021-12-28 09:15:00|12947.7|12945.7|12941.2|12939.2|12947.7|12945.7|12938.2|12936.2|147
1640683200000|2021-12-28 09:20:00|12940.7|12938.7|12941.7|12939.7|12946.2|12944.2|12939.2|12937.2|139
1640683500000|2021-12-28 09:25:00|12941.2|12939.2|12939.7|12937.7|12944.7|12942.7|12939.2|12937.2|53
1640683800000|2021-12-28 09:30:00|12939.2|12937.2|12941.2|12939.2|12943.2|12941.2|12938.7|12936.7|45
1640684100000|2021-12-28 09:35:00|12941.7|12939.7|12946.7|12944.7|12946.7|12944.7|12939.2|12937.2|45
1640684400000|2021-12-28 09:40:00|12946.2|12944.2|12939.2|12937.2|12946.7|12944.7|12939.2|12937.2|100
1640684700000|2021-12-28 09:45:00|12938.7|12936.7|12943.7|12941.7|12944.2|12942.2|12938.2|12936.2|43
1640685000000|2021-12-28 09:50:00|12943.2|12941.2|12948.7|12946.7|12948.7|12946.7|12943.2|12941.2|45
1640685300000|2021-12-28 09:55:00|12952.2|12950.2|12953.7|12951.7|12954.2|12952.2|12951.2|12949.2|98
1640685600000|2021-12-28 10:00:00|12953.2|12951.2|12953.7|12951.7|12954.7|12952.7|12949.2|12947.2|69
1640685900000|2021-12-28 10:05:00|12953.2|12951.2|12955.7|12953.7|12956.2|12954.2|12952.2|12950.2|45
1640686200000|2021-12-28 10:10:00|12955.2|12953.2|12956.2|12954.2|12957.2|12955.2|12952.2|12950.2|42
1640686500000|2021-12-28 10:15:00|12956.7|12954.7|12958.2|12956.2|12958.2|12956.2|12953.7|12951.7|49
1640686800000|2021-12-28 10:20:00|12957.7|12955.7|12955.7|12953.7|12960.2|12958.2|12954.7|12952.7|132
1640687100000|2021-12-28 10:25:00|12955.2|12953.2|12943.7|12941.7|12955.2|12953.2|12943.2|12941.2|101
1640687400000|2021-12-28 10:30:00|12943.2|12941.2|12948.7|12946.7|12948.7|12946.7|12940.7|12938.7|52
1640687700000|2021-12-28 10:35:00|12948.2|12946.2|12947.2|12945.2|12948.7|12946.7|12944.7|12942.7|40
1640688000000|2021-12-28 10:40:00|12947.7|12945.7|12950.7|12948.7|12951.7|12949.7|12947.7|12945.7|42
1640688300000|2021-12-28 10:45:00|12951.2|12949.2|12947.2|12945.2|12952.2|12950.2|12946.7|12944.7|23
1640688600000|2021-12-28 10:50:00|12947.7|12945.7|12947.2|12945.2|12950.2|12948.2|12946.7|12944.7|36
1640688900000|2021-12-28 10:55:00|12947.7|12945.7|12951.7|12949.7|12952.2|12950.2|12947.7|12945.7|60
1640689200000|2021-12-28 11:00:00|12951.2|12949.2|12950.2|12948.2|12952.7|12950.7|12949.2|12947.2|47
1640689500000|2021-12-28 11:05:00|12949.7|12947.7|12944.2|12942.2|12950.2|12948.2|12943.2|12941.2|184
1640689800000|2021-12-28 11:10:00|12944.7|12942.7|12945.7|12943.7|12945.7|12943.7|12943.2|12941.2|46
1640690100000|2021-12-28 11:15:00|12945.2|12943.2|12944.2|12942.2|12945.2|12943.2|12943.2|12941.2|41
1640690400000|2021-12-28 11:20:00|12944.7|12942.7|12950.7|12948.7|12950.7|12948.7|12943.7|12941.7|32
1640690700000|2021-12-28 11:25:00|12951.2|12949.2|12954.2|12952.2|12955.2|12953.2|12951.2|12949.2|27
1640691000000|2021-12-28 11:30:00|12953.2|12951.2|12952.7|12950.7|12954.7|12952.7|12951.2|12949.2|26
1640691300000|2021-12-28 11:35:00|12953.2|12951.2|12953.7|12951.7|12955.2|12953.2|12952.2|12950.2|17
1640691600000|2021-12-28 11:40:00|12953.2|12951.2|12954.7|12952.7|12954.7|12952.7|12950.7|12948.7|51
1640691900000|2021-12-28 11:45:00|12954.2|12952.2|12950.7|12948.7|12955.2|12953.2|12950.7|12948.7|25
1640692200000|2021-12-28 11:50:00|12950.2|12948.2|12954.2|12952.2|12954.2|12952.2|12948.2|12946.2|47
1640692500000|2021-12-28 11:55:00|12954.7|12952.7|12952.2|12950.2|12954.7|12952.7|12951.2|12949.2|50
1640692800000|2021-12-28 12:00:00|12951.7|12949.7|12954.7|12952.7|12956.7|12954.7|12949.7|12947.7|66
1640693100000|2021-12-28 12:05:00|12955.2|12953.2|12953.2|12951.2|12955.2|12953.2|12952.2|12950.2|25
1640693400000|2021-12-28 12:10:00|12952.7|12950.7|12955.2|12953.2|12955.7|12953.7|12952.2|12950.2|22
1640693700000|2021-12-28 12:15:00|12955.7|12953.7|12954.2|12952.2|12956.7|12954.7|12952.7|12950.7|216
1640694000000|2021-12-28 12:20:00|12954.7|12952.7|12960.2|12958.2|12960.7|12958.7|12954.2|12952.2|41
1640694300000|2021-12-28 12:25:00|12960.7|12958.7|12960.2|12958.2|12963.7|12961.7|12960.2|12958.2|101
1640694600000|2021-12-28 12:30:00|12959.7|12957.7|12963.2|12961.2|12963.2|12961.2|12959.7|12957.7|48
1640694900000|2021-12-28 12:35:00|12963.7|12961.7|12963.7|12961.7|12964.2|12962.2|12962.2|12960.2|67
1640695200000|2021-12-28 12:40:00|12965.2|12963.2|12968.7|12966.7|12969.7|12967.7|12964.7|12962.7|90
1640695500000|2021-12-28 12:45:00|12969.2|12967.2|12972.7|12970.7|12972.7|12970.7|12968.7|12966.7|62
1640695800000|2021-12-28 12:50:00|12973.2|12971.2|12967.7|12965.7|12973.7|12971.7|12967.2|12965.2|109
1640696100000|2021-12-28 12:55:00|12967.2|12965.2|12970.2|12968.2|12971.7|12969.7|12966.2|12964.2|54
1640696400000|2021-12-28 13:00:00|12970.7|12968.7|12973.2|12971.2|12975.2|12973.2|12969.7|12967.7|106
1640696700000|2021-12-28 13:05:00|12973.7|12971.7|12973.7|12971.7|12976.7|12974.7|12972.7|12970.7|52
1640697000000|2021-12-28 13:10:00|12974.2|12972.2|12969.7|12967.7|12974.7|12972.7|12969.2|12967.2|56
1640697300000|2021-12-28 13:15:00|12970.2|12968.2|12965.7|12963.7|12970.7|12968.7|12964.2|12962.2|126
1640697600000|2021-12-28 13:20:00|12966.7|12964.7|12972.7|12970.7|12973.2|12971.2|12965.2|12963.2|163
1640697900000|2021-12-28 13:25:00|12973.2|12971.2|12974.2|12972.2|12975.2|12973.2|12972.7|12970.7|102
1640698200000|2021-12-28 13:30:00|12973.7|12971.7|12972.7|12970.7|12974.2|12972.2|12971.7|12969.7|68
1640698500000|2021-12-28 13:35:00|12973.7|12971.7|12977.7|12975.7|12977.7|12975.7|12973.2|12971.2|71
1640698800000|2021-12-28 13:40:00|12977.2|12975.2|12978.7|12976.7|12978.7|12976.7|12976.7|12974.7|53
1640699100000|2021-12-28 13:45:00|12979.2|12977.2|12974.2|12972.2|12979.2|12977.2|12973.7|12971.7|184
1640699400000|2021-12-28 13:50:00|12973.7|12971.7|12971.2|12969.2|12974.7|12972.7|12970.7|12968.7|31
1640699700000|2021-12-28 13:55:00|12971.7|12969.7|12967.7|12965.7|12973.2|12971.2|12966.7|12964.7|63
1640700000000|2021-12-28 14:00:00|12967.2|12965.2|12962.2|12960.2|12968.7|12966.7|12961.7|12959.7|120
1640700300000|2021-12-28 14:05:00|12961.7|12959.7|12960.7|12958.7|12964.7|12962.7|12958.7|12956.7|103
1640700600000|2021-12-28 14:10:00|12960.2|12958.2|12957.2|12955.2|12961.2|12959.2|12956.7|12954.7|52
1640700900000|2021-12-28 14:15:00|12957.7|12955.7|12965.2|12963.2|12965.7|12963.7|12957.2|12955.2|79
1640701200000|2021-12-28 14:20:00|12964.7|12962.7|12960.7|12958.7|12964.7|12962.7|12959.7|12957.7|41
1640701500000|2021-12-28 14:25:00|12961.7|12959.7|12961.2|12959.2|12963.2|12961.2|12959.2|12957.2|59
1640701800000|2021-12-28 14:30:00|12960.7|12958.7|12958.2|12956.2|12961.2|12959.2|12952.7|12950.7|116
1640702100000|2021-12-28 14:35:00|12958.7|12956.7|12961.7|12959.7|12964.7|12962.7|12956.7|12954.7|160
1640702400000|2021-12-28 14:40:00|12962.2|12960.2|12967.7|12965.7|12968.7|12966.7|12961.2|12959.2|153
1640702700000|2021-12-28 14:45:00|12966.7|12964.7|12964.2|12962.2|12969.2|12967.2|12958.7|12956.7|222
1640703000000|2021-12-28 14:50:00|12964.7|12962.7|12967.2|12965.2|12967.7|12965.7|12961.7|12959.7|139
1640703300000|2021-12-28 14:55:00|12966.7|12964.7|12964.7|12962.7|12970.7|12968.7|12963.7|12961.7|115
1640703600000|2021-12-28 15:00:00|12965.2|12963.2|12962.7|12960.7|12965.7|12963.7|12960.7|12958.7|117
1640703900000|2021-12-28 15:05:00|12962.2|12960.2|12956.7|12954.7|12963.7|12961.7|12954.7|12952.7|204
1640704200000|2021-12-28 15:10:00|12955.3|12953.3|12966.3|12964.3|12966.3|12964.3|12953.8|12951.8|94
1640704500000|2021-12-28 15:15:00|12965.8|12963.8|12958.3|12956.3|12967.3|12965.3|12958.3|12956.3|115
1640704800000|2021-12-28 15:20:00|12958.8|12956.8|12964.3|12962.3|12964.3|12962.3|12958.3|12956.3|99
1640705100000|2021-12-28 15:25:00|12963.8|12961.8|12964.8|12962.8|12965.3|12963.3|12962.3|12960.3|102
1640705400000|2021-12-28 15:30:00|12964.3|12962.3|12971.3|12969.3|12971.3|12969.3|12962.3|12960.3|84
1640705700000|2021-12-28 15:35:00|12972.3|12970.3|12968.3|12966.3|12974.3|12972.3|12967.3|12965.3|114
1640706000000|2021-12-28 15:40:00|12967.8|12965.8|12971.3|12969.3|12971.3|12969.3|12966.3|12964.3|149
1640706300000|2021-12-28 15:45:00|12970.8|12968.8|12974.3|12972.3|12974.3|12972.3|12969.8|12967.8|106
1640706600000|2021-12-28 15:50:00|12973.8|12971.8|12973.8|12971.8|12976.3|12974.3|12972.8|12970.8|103
1640706900000|2021-12-28 15:55:00|12973.3|12971.3|12970.8|12968.8|12974.8|12972.8|12969.8|12967.8|99
1640707200000|2021-12-28 16:00:00|12970.3|12968.3|12972.8|12970.8|12973.3|12971.3|12968.3|12966.3|174
1640707500000|2021-12-28 16:05:00|12973.3|12971.3|12966.3|12964.3|12973.3|12971.3|12966.3|12964.3|125
1640707800000|2021-12-28 16:10:00|12966.8|12964.8|12965.8|12963.8|12967.8|12965.8|12965.8|12963.8|80
1640708100000|2021-12-28 16:15:00|12966.3|12964.3|12974.3|12972.3|12974.8|12972.8|12964.8|12962.8|402
1640708400000|2021-12-28 16:20:00|12975.3|12973.3|12977.3|12975.3|12980.8|12978.8|12974.3|12972.3|497
1640708700000|2021-12-28 16:25:00|12976.8|12974.8|12982.3|12980.3|12986.3|12984.3|12970.8|12968.8|824
1640709000000|2021-12-28 16:30:00|12980.3|12978.3|12977.3|12975.3|12982.3|12980.3|12967.3|12965.3|537
1640709300000|2021-12-28 16:35:00|12977.8|12975.8|12981.8|12979.8|12982.8|12980.8|12975.3|12973.3|167
1640709600000|2021-12-28 16:40:00|12981.3|12979.3|12978.3|12976.3|12981.8|12979.8|12976.8|12974.8|176
1640709900000|2021-12-28 16:45:00|12977.8|12975.8|12982.3|12980.3|12983.3|12981.3|12976.8|12974.8|70
1640710200000|2021-12-28 16:50:00|12982.8|12980.8|12988.3|12986.3|12988.8|12986.8|12982.8|12980.8|71
1640710500000|2021-12-28 16:55:00|12988.8|12986.8|12989.3|12987.3|12991.8|12989.8|12987.8|12985.8|39
1640710800000|2021-12-28 17:00:00|12988.8|12986.8|12992.8|12990.8|12993.3|12991.3|12988.3|12986.3|93
1640711100000|2021-12-28 17:05:00|12993.3|12991.3|12991.8|12989.8|12993.3|12991.3|12989.3|12987.3|63
1640711400000|2021-12-28 17:10:00|12991.3|12989.3|12992.8|12990.8|12994.3|12992.3|12991.3|12989.3|53
1640711700000|2021-12-28 17:15:00|12992.3|12990.3|12989.3|12987.3|12992.8|12990.8|12984.8|12982.8|129
1640712000000|2021-12-28 17:20:00|12989.8|12987.8|12993.8|12991.8|12994.8|12992.8|12987.3|12985.3|50
1640712300000|2021-12-28 17:25:00|12993.3|12991.3|12986.8|12984.8|12994.3|12992.3|12984.3|12982.3|117
1640712600000|2021-12-28 17:30:00|12986.3|12984.3|12973.8|12971.8|12989.3|12987.3|12973.8|12971.8|42
1640712900000|2021-12-28 17:35:00|12973.3|12971.3|12977.8|12975.8|12979.8|12977.8|12973.3|12971.3|26
1640713200000|2021-12-28 17:40:00|12978.3|12976.3|12978.8|12976.8|12980.3|12978.3|12976.3|12974.3|12
1640713500000|2021-12-28 17:45:00|12979.3|12977.3|12977.3|12975.3|12979.3|12977.3|12975.3|12973.3|7
1640713800000|2021-12-28 17:50:00|12976.8|12974.8|12980.8|12978.8|12982.3|12980.3|12976.3|12974.3|23
1640714100000|2021-12-28 17:55:00|12981.3|12979.3|12981.8|12979.8|12984.3|12982.3|12980.3|12978.3|11
1640714400000|2021-12-28 18:00:00|12981.3|12979.3|12985.8|12983.8|12985.8|12983.8|12977.8|12975.8|13
1640714700000|2021-12-28 18:05:00|12986.3|12984.3|12987.8|12985.8|12988.8|12986.8|12984.8|12982.8|8
1640715000000|2021-12-28 18:10:00|12987.3|12985.3|12986.8|12984.8|12989.8|12987.8|12985.8|12983.8|4
1640715300000|2021-12-28 18:15:00|12987.3|12985.3|12988.8|12986.8|12991.8|12989.8|12986.8|12984.8|8
1640715600000|2021-12-28 18:20:00|12988.3|12986.3|12985.3|12983.3|12991.8|12989.8|12984.8|12982.8|8
1640715900000|2021-12-28 18:25:00|12984.8|12982.8|12990.8|12988.8|12992.3|12990.3|12983.3|12981.3|12
1640716200000|2021-12-28 18:30:00|12990.3|12988.3|12988.3|12986.3|12991.3|12989.3|12987.8|12985.8|21
1640716500000|2021-12-28 18:35:00|12988.8|12986.8|12985.8|12983.8|12992.3|12990.3|12985.3|12983.3|22
1640716800000|2021-12-28 18:40:00|12986.3|12984.3|12984.8|12982.8|12991.8|12989.8|12984.8|12982.8|12
1640717100000|2021-12-28 18:45:00|12984.3|12982.3|12989.3|12987.3|12989.8|12987.8|12982.8|12980.8|22
1640717400000|2021-12-28 18:50:00|12989.8|12987.8|12991.8|12989.8|12991.8|12989.8|12988.8|12986.8|7
1640717700000|2021-12-28 18:55:00|12991.3|12989.3|12996.3|12994.3|12998.8|12996.8|12991.3|12989.3|21
1640718000000|2021-12-28 19:00:00|12994.8|12992.8|12990.8|12988.8|12995.8|12993.8|12989.8|12987.8|33
1640718300000|2021-12-28 19:05:00|12991.3|12989.3|12992.3|12990.3|12993.8|12991.8|12989.8|12987.8|24
1640718600000|2021-12-28 19:10:00|12991.8|12989.8|12993.3|12991.3|12993.3|12991.3|12990.8|12988.8|18
1640718900000|2021-12-28 19:15:00|12992.8|12990.8|12994.3|12992.3|12996.8|12994.8|12991.8|12989.8|26
1640719200000|2021-12-28 19:20:00|12993.8|12991.8|12996.3|12994.3|12997.3|12995.3|12993.8|12991.8|13
1640719500000|2021-12-28 19:25:00|12996.8|12994.8|12995.8|12993.8|12997.8|12995.8|12993.8|12991.8|2
1640719800000|2021-12-28 19:30:00|12995.3|12993.3|12996.8|12994.8|12997.8|12995.8|12994.8|12992.8|15
1640720100000|2021-12-28 19:35:00|12996.3|12994.3|12995.3|12993.3|12996.8|12994.8|12994.3|12992.3|7
1640720400000|2021-12-28 19:40:00|12994.8|12992.8|12995.8|12993.8|12997.3|12995.3|12993.8|12991.8|22
1640720700000|2021-12-28 19:45:00|12995.3|12993.3|12997.3|12995.3|12997.8|12995.8|12991.8|12989.8|22
1640721000000|2021-12-28 19:50:00|12996.8|12994.8|12998.3|12996.3|12999.8|12997.8|12994.3|12992.3|13
1640721300000|2021-12-28 19:55:00|12997.8|12995.8|12997.3|12995.3|12999.8|12997.8|12995.3|12993.3|26
1640721600000|2021-12-28 20:00:00|12996.8|12994.8|12995.3|12993.3|12998.3|12996.3|12994.3|12992.3|18
1640721900000|2021-12-28 20:05:00|12994.8|12992.8|12997.3|12995.3|12997.8|12995.8|12990.3|12988.3|14
1640722200000|2021-12-28 20:10:00|12996.8|12994.8|12998.3|12996.3|12998.8|12996.8|12993.3|12991.3|31
1640722500000|2021-12-28 20:15:00|12998.8|12996.8|12996.3|12994.3|12998.8|12996.8|12994.3|12992.3|11
1640722800000|2021-12-28 20:20:00|12996.8|12994.8|12997.3|12995.3|12998.8|12996.8|12996.3|12994.3|15
1640723100000|2021-12-28 20:25:00|12997.8|12995.8|12996.8|12994.8|12999.8|12997.8|12996.8|12994.8|12
1640723400000|2021-12-28 20:30:00|12997.3|12995.3|12996.3|12994.3|12999.8|12997.8|12990.3|12988.3|47
1640723700000|2021-12-28 20:35:00|12997.3|12995.3|12999.3|12997.3|13000.3|12998.3|12997.3|12995.3|13
1640724000000|2021-12-28 20:40:00|12998.8|12996.8|13002.3|13000.3|13004.3|13002.3|12998.8|12996.8|16
1640724300000|2021-12-28 20:45:00|13001.8|12999.8|13002.8|13000.8|13005.3|13003.3|13000.8|12998.8|40
1640724600000|2021-12-28 20:50:00|13002.3|13000.3|12992.8|12990.8|13002.3|13000.3|12988.8|12986.8|52
1640724900000|2021-12-28 20:55:00|12992.3|12990.3|12988.3|12982.3|12998.3|12996.3|12982.3|12980.2|127
1640725200000|2021-12-28 21:00:00|12988|12982|12994.3|12988.3|12995.1|12989.1|12987.8|12981.8|3
1640725500000|2021-12-28 21:05:00|12994.7|12988.7|12995.5|12989.5|12996.8|12990.8|12994.3|12988.3|0
1640725800000|2021-12-28 21:10:00|12995.4|12989.4|12995.1|12989.1|12995.5|12989.5|12993.5|12987.5|0
1640726100000|2021-12-28 21:15:00|12994.9|12988.9|12995.1|12989.1|12995.9|12989.9|12994.3|12988.3|0
1640726400000|2021-12-28 21:20:00|12995.5|12989.5|12995.1|12989.1|12995.9|12989.9|12995.1|12989.1|0
1640726700000|2021-12-28 21:25:00|12995.5|12989.5|12995.1|12989.1|12995.5|12989.5|12995.1|12989.1|0
1640727000000|2021-12-28 21:30:00|12995|12989|12993.9|12987.9|12995|12989|12993.5|12987.5|0
1640727300000|2021-12-28 21:35:00|12993.5|12987.5|12993|12987|12993.5|12987.5|12992.7|12986.7|0
1640727600000|2021-12-28 21:40:00|12992.9|12986.9|12991.4|12985.4|12992.9|12986.9|12991|12985|0
1640727900000|2021-12-28 21:45:00|12991.5|12985.5|12991|12985|12992.2|12986.2|12989.8|12983.8|0
1640728200000|2021-12-28 21:50:00|12991.4|12985.4|12990.6|12984.6|12991.4|12985.4|12989.8|12983.8|0
1640728500000|2021-12-28 21:55:00|12990.2|12984.2|12990.2|12984.2|12990.8|12984.8|12989.4|12983.4|0
1640728800000|2021-12-28 22:00:00|12991|12985|12990.3|12984.3|12991|12985|12990.3|12984.3|0
1640729100000|2021-12-28 22:05:00|12990.2|12984.2|12989.8|12983.8|12990.2|12984.2|12989.8|12983.8|0
1640729400000|2021-12-28 22:10:00|12990.1|12984.1|12989.7|12983.7|12990.1|12984.1|12989.5|12983.5|0
1640729700000|2021-12-28 22:15:00|12989.5|12983.5|12989.1|12983.1|12989.9|12983.9|12988.6|12982.6|0
1640730000000|2021-12-28 22:20:00|12989.3|12983.3|12989.1|12983.1|12989.7|12983.7|12989.1|12983.1|0
1640730300000|2021-12-28 22:25:00|12989|12983|12988.9|12982.9|12989|12983|12988.9|12982.9|0
1640730600000|2021-12-28 22:30:00|12989|12983|12989.1|12983.1|12989.3|12983.3|12988.9|12982.9|0
1640730900000|2021-12-28 22:35:00|12989|12983|12989|12983|12989|12983|12989|12983|0
1640731200000|2021-12-28 22:40:00|12988.9|12982.9|12988.9|12982.9|12989|12983|12988.8|12982.8|0
1640731500000|2021-12-28 22:45:00|12989|12983|12989|12983|12989|12983|12988.9|12982.9|0
1640731800000|2021-12-28 22:50:00|12989.1|12983.1|12989.1|12983.1|12989.3|12983.3|12989|12983|0
1640732100000|2021-12-28 22:55:00|12989|12983|12989.8|12983.8|12989.8|12983.8|12989|12983|0
1640732400000|2021-12-28 23:00:00|12990|12984|12991|12985|12994.1|12988.1|12990|12984|0
1640732700000|2021-12-28 23:05:00|12991.3|12985.3|12993|12987|12995.1|12989.1|12991.3|12985.3|0
1640733000000|2021-12-28 23:10:00|12993.1|12987.1|12991.9|12985.9|12994.1|12988.1|12991.9|12985.9|0
1640733300000|2021-12-28 23:15:00|12992|12986|12994.7|12988.7|12997.1|12991.1|12992|12986|0
1640733600000|2021-12-28 23:20:00|12994.8|12988.8|12997.1|12991.1|12997.1|12991.1|12994.3|12988.3|0
1640733900000|2021-12-28 23:25:00|12997|12991|12995.9|12989.9|12997|12991|12995.5|12989.5|0
1640734200000|2021-12-28 23:30:00|12996.3|12990.3|12997.1|12991.1|12997.6|12991.6|12995.9|12989.9|0
1640734500000|2021-12-28 23:35:00|12996.8|12990.8|12997.1|12991.1|12997.6|12991.6|12995.9|12989.9|0
1640734800000|2021-12-28 23:40:00|12997.2|12991.2|12997.6|12991.6|12997.9|12991.9|12996.3|12990.3|0
1640735100000|2021-12-28 23:45:00|12997.7|12991.7|13000.4|12994.4|13000.8|12994.8|12997.6|12991.6|0
1640735400000|2021-12-28 23:50:00|13000|12994|13000|12994|13000.4|12994.4|12999.2|12993.2|0
1640735700000|2021-12-28 23:55:00|12999.9|12993.9|12998.8|12992.8|12999.9|12993.9|12998.4|12992.4|0
1640736000000|2021-12-29 00:00:00|12998.4|12992.4|12997.6|12991.6|13001.2|12995.2|12995.9|12989.9|0
1640736300000|2021-12-29 00:05:00|12997.5|12991.5|12999.6|12993.6|13001.2|12995.2|12997.1|12991.1|0
1640736600000|2021-12-29 00:10:00|12999.7|12993.7|12999.9|12993.9|13001|12995|12998.2|12992.2|0
1640736900000|2021-12-29 00:15:00|13000.2|12994.2|12997.1|12991.1|13002.9|12996.9|12995.8|12989.8|0
1640737200000|2021-12-29 00:20:00|12996.9|12990.9|12997.4|12991.4|13002.7|12996.7|12995.9|12989.9|0
1640737500000|2021-12-29 00:25:00|12997|12991|12994.9|12988.9|12997.4|12991.4|12991.5|12985.5|0
1640737800000|2021-12-29 00:30:00|12995.1|12989.1|12989.8|12983.8|12995.2|12989.2|12989|12983|0
1640738100000|2021-12-29 00:35:00|12990|12984|12988.5|12982.5|12990.7|12984.7|12988.1|12982.1|0
1640738400000|2021-12-29 00:40:00|12988.7|12982.7|12991.1|12985.1|12991.5|12985.5|12988.7|12982.7|0
1640738700000|2021-12-29 00:45:00|12991.3|12985.3|12994.1|12988.1|12994.9|12988.9|12991.3|12985.3|0
1640739000000|2021-12-29 00:50:00|12994.5|12988.5|12994.4|12988.4|12994.9|12988.9|12992.7|12986.7|0
1640739300000|2021-12-29 00:55:00|12994.2|12988.2|12999.2|12993.2|12999.2|12993.2|12994|12988|0
1640739600000|2021-12-29 01:00:00|12998.8|12992.8|13001.7|12995.7|13002.6|12996.6|12998|12992|0
1640739900000|2021-12-29 01:05:00|13002.1|12996.1|13004.5|12998.5|13006.8|13000.8|13002.1|12996.1|0
1640740200000|2021-12-29 01:10:00|13004.7|12998.7|12999.5|12993.5|13005|12999|12999.5|12993.5|0
1640740500000|2021-12-29 01:15:00|12999.2|12993.2|12993.4|12987.4|13001.7|12995.7|12991.4|12985.4|0
1640740800000|2021-12-29 01:20:00|12993.3|12987.3|12997.2|12991.2|12999|12993|12992.2|12986.2|0
1640741100000|2021-12-29 01:25:00|12997.3|12991.3|12996.8|12990.8|12999.9|12993.9|12995.6|12989.6|0
1640741400000|2021-12-29 01:30:00|12996.6|12990.6|12981.3|12975.3|12996.8|12990.8|12980.7|12974.7|0
1640741700000|2021-12-29 01:35:00|12981.6|12975.6|12984.1|12978.1|12985.5|12979.5|12980.7|12974.7|0
1640742000000|2021-12-29 01:40:00|12983.5|12977.5|12985.8|12979.8|12986.2|12980.2|12982.4|12976.4|0
1640742300000|2021-12-29 01:45:00|12985.6|12979.6|12984.1|12978.1|12986.2|12980.2|12981.9|12975.9|0
1640742600000|2021-12-29 01:50:00|12983.9|12977.9|12984.9|12978.9|12987.9|12981.9|12982.7|12976.7|0
1640742900000|2021-12-29 01:55:00|12985|12979|12981.9|12975.9|12985.8|12979.8|12980.4|12974.4|0
1640743200000|2021-12-29 02:00:00|12982.1|12976.1|12977.3|12971.3|12982.3|12976.3|12974.7|12968.7|0
1640743500000|2021-12-29 02:05:00|12977.5|12971.5|12979.6|12973.6|12979.6|12973.6|12976.8|12970.8|0
1640743800000|2021-12-29 02:10:00|12979.5|12973.5|12981.2|12975.2|12981.2|12975.2|12978.7|12972.7|0
1640744100000|2021-12-29 02:15:00|12981.3|12975.3|12979.6|12973.6|12982.2|12976.2|12979.6|12973.6|0
1640744400000|2021-12-29 02:20:00|12979.7|12973.7|12981.6|12975.6|12982.1|12976.1|12979.6|12973.6|0
1640744700000|2021-12-29 02:25:00|12981.7|12975.7|12980.5|12974.5|12982.1|12976.1|12979|12973|0
1640745000000|2021-12-29 02:30:00|12980.4|12974.4|12979.8|12973.8|12981.3|12975.3|12976.3|12970.3|0
1640745300000|2021-12-29 02:35:00|12980.2|12974.2|12982.6|12976.6|12983.8|12977.8|12979.8|12973.8|0
1640745600000|2021-12-29 02:40:00|12982.5|12976.5|12982.6|12976.6|12983.4|12977.4|12981.6|12975.6|0
1640745900000|2021-12-29 02:45:00|12982.5|12976.5|12982.5|12976.5|12983.7|12977.7|12981.6|12975.6|0
1640746200000|2021-12-29 02:50:00|12982.4|12976.4|12985.3|12979.3|12986.1|12980.1|12982|12976|0
1640746500000|2021-12-29 02:55:00|12985.2|12979.2|12988.2|12982.2|12988.2|12982.2|12985.2|12979.2|0
1640746800000|2021-12-29 03:00:00|12988.4|12982.4|12986.9|12980.9|12988.6|12982.6|12986.4|12980.4|0
1640747100000|2021-12-29 03:05:00|12986.7|12980.7|12986.2|12980.2|12986.9|12980.9|12984.5|12978.5|0
1640747400000|2021-12-29 03:10:00|12987|12981|12987.1|12981.1|12988.3|12982.3|12987|12981|0
1640747700000|2021-12-29 03:15:00|12987.2|12981.2|12986.2|12980.2|12987.2|12981.2|12985.3|12979.3|0
1640748000000|2021-12-29 03:20:00|12986.6|12980.6|12985.4|12979.4|12987|12981|12985.3|12979.3|0
1640748300000|2021-12-29 03:25:00|12985.3|12979.3|12984.3|12978.3|12985.3|12979.3|12982.1|12976.1|0
1640748600000|2021-12-29 03:30:00|12984.5|12978.5|12987.1|12981.1|12989.7|12983.7|12984.5|12978.5|0
1640748900000|2021-12-29 03:35:00|12987.3|12981.3|12985.4|12979.4|12987.5|12981.5|12985.3|12979.3|0
1640749200000|2021-12-29 03:40:00|12985.6|12979.6|12988|12982|12988|12982|12985.4|12979.4|0
1640749500000|2021-12-29 03:45:00|12987.9|12981.9|12988.8|12982.8|12989.7|12983.7|12987.1|12981.1|0
1640749800000|2021-12-29 03:50:00|12989.2|12983.2|12991.7|12985.7|12993.9|12987.9|12988.7|12982.7|0
1640750100000|2021-12-29 03:55:00|12991.9|12985.9|12991.3|12985.3|12992.1|12986.1|12990.3|12984.3|0
1640750400000|2021-12-29 04:00:00|12990.9|12984.9|12989.5|12983.5|12991.3|12985.3|12989.5|12983.5|0
1640750700000|2021-12-29 04:05:00|12989.1|12983.1|12989.6|12983.6|12991.3|12985.3|12988.7|12982.7|0
1640751000000|2021-12-29 04:10:00|12989.8|12983.8|12987.3|12981.3|12990.4|12984.4|12986.9|12980.9|0
1640751300000|2021-12-29 04:15:00|12987.1|12981.1|12988.2|12982.2|12988.2|12982.2|12986.9|12980.9|0
1640751600000|2021-12-29 04:20:00|12988|12982|12988.7|12982.7|12989.5|12983.5|12987.8|12981.8|0
1640751900000|2021-12-29 04:25:00|12989.5|12983.5|12988.1|12982.1|12989.5|12983.5|12987.7|12981.7|0
1640752200000|2021-12-29 04:30:00|12987.9|12981.9|12988.7|12982.7|12988.7|12982.7|12987.8|12981.8|0
1640752500000|2021-12-29 04:35:00|12988.9|12982.9|12988.7|12982.7|12989.6|12983.6|12987.9|12981.9|0
1640752800000|2021-12-29 04:40:00|12988.9|12982.9|12988.7|12982.7|12989.6|12983.6|12988.7|12982.7|0
1640753100000|2021-12-29 04:45:00|12988.8|12982.8|12987.9|12981.9|12988.8|12982.8|12987.9|12981.9|0
1640753400000|2021-12-29 04:50:00|12988.1|12982.1|12988.8|12982.8|12989.2|12983.2|12988.1|12982.1|0
1640753700000|2021-12-29 04:55:00|12989|12983|12988.8|12982.8|12989.7|12983.7|12988.8|12982.8|0
1640754000000|2021-12-29 05:00:00|12989|12983|12987|12981|12989.2|12983.2|12985.4|12979.4|0
1640754300000|2021-12-29 05:05:00|12987.1|12981.1|12988.8|12982.8|12989.7|12983.7|12987|12981|0
1640754600000|2021-12-29 05:10:00|12988.4|12982.4|12988.8|12982.8|12989.7|12983.7|12987.9|12981.9|0
1640754900000|2021-12-29 05:15:00|12989.2|12983.2|12990.6|12984.6|12991.4|12985.4|12988.8|12982.8|0
1640755200000|2021-12-29 05:20:00|12990.5|12984.5|12988.8|12982.8|12990.6|12984.6|12988.8|12982.8|0
1640755500000|2021-12-29 05:25:00|12988.7|12982.7|12986.8|12980.8|12988.8|12982.8|12986|12980|0
1640755800000|2021-12-29 05:30:00|12986.6|12980.6|12989.5|12983.5|12989.6|12983.6|12985.9|12979.9|0
1640756100000|2021-12-29 05:35:00|12989.7|12983.7|12994.6|12988.6|12995|12989|12989.5|12983.5|0
1640756400000|2021-12-29 05:40:00|12994.4|12988.4|12996.7|12990.7|12996.7|12990.7|12993.3|12987.3|0
1640756700000|2021-12-29 05:45:00|12997.1|12991.1|12997.6|12991.6|12998.5|12992.5|12996.7|12990.7|0
1640757000000|2021-12-29 05:50:00|12997.4|12991.4|12995.9|12989.9|12997.6|12991.6|12995.8|12989.8|0
1640757300000|2021-12-29 05:55:00|12996.1|12990.1|12996.6|12990.6|12996.6|12990.6|12994.9|12988.9|0
1640757600000|2021-12-29 06:00:00|12997|12991|12994.1|12988.1|12998.4|12992.4|12993.6|12987.6|0
1640757900000|2021-12-29 06:05:00|12994.3|12988.3|12990.7|12984.7|12994.5|12988.5|12989.8|12983.8|0
1640758200000|2021-12-29 06:10:00|12991.1|12985.1|12985.5|12979.5|12992.8|12986.8|12985.5|12979.5|0
1640758500000|2021-12-29 06:15:00|12986.4|12980.4|12986.4|12980.4|12987.3|12981.3|12985.5|12979.5|0
1640758800000|2021-12-29 06:20:00|12986.7|12980.7|12988.2|12982.2|12989|12983|12986.4|12980.4|0
1640759100000|2021-12-29 06:25:00|12988.1|12982.1|12989|12983|12989|12983|12988.1|12982.1|0
1640759400000|2021-12-29 06:30:00|12989.1|12983.1|12989.5|12983.5|12991.7|12985.7|12989|12983|0
1640759700000|2021-12-29 06:35:00|12989.4|12983.4|12989.1|12983.1|12990|12984|12988.2|12982.2|0
1640760000000|2021-12-29 06:40:00|12989.2|12983.2|12989.5|12983.5|12990.8|12984.8|12989.1|12983.1|0
1640760300000|2021-12-29 06:45:00|12990|12984|12989.9|12983.9|12990.8|12984.8|12988.3|12982.3|0
1640760600000|2021-12-29 06:50:00|12989.1|12983.1|12987.5|12981.5|12990.3|12984.3|12987.5|12981.5|0
1640760900000|2021-12-29 06:55:00|12987.6|12981.6|12988.3|12982.3|12989.3|12983.3|12987.6|12981.6|0
1640761200000|2021-12-29 07:00:00|12988.8|12986.3|12995.3|12993.3|12996.3|12994.3|12988.8|12986.3|57
1640761500000|2021-12-29 07:05:00|12995.8|12993.8|12989.3|12987.3|12996.8|12994.8|12988.8|12986.8|29
1640761800000|2021-12-29 07:10:00|12988.8|12986.8|12985.8|12983.8|12989.8|12987.8|12983.3|12981.3|35
1640762100000|2021-12-29 07:15:00|12986.3|12984.3|12985.8|12983.8|12990.3|12988.3|12981.3|12979.3|16
1640762400000|2021-12-29 07:20:00|12986.3|12984.3|12985.3|12983.3|12989.8|12987.8|12984.3|12982.3|19
1640762700000|2021-12-29 07:25:00|12985.8|12983.8|12989.8|12987.8|12989.8|12987.8|12982.3|12980.3|12
1640763000000|2021-12-29 07:30:00|12989.3|12987.3|12974.3|12972.3|12989.8|12987.8|12974.3|12972.3|46
1640763300000|2021-12-29 07:35:00|12973.8|12971.8|12973.8|12971.8|12975.8|12973.8|12969.3|12967.3|54
1640763600000|2021-12-29 07:40:00|12972.8|12970.8|12974.8|12972.8|12979.8|12977.8|12972.8|12970.8|37
1640763900000|2021-12-29 07:45:00|12973.3|12971.3|12974.8|12972.8|12978.8|12976.8|12968.3|12966.3|56
1640764200000|2021-12-29 07:50:00|12974.3|12972.3|12974.8|12972.8|12979.3|12977.3|12969.8|12967.8|17
1640764500000|2021-12-29 07:55:00|12973.8|12971.8|12974.8|12972.8|12983.8|12981.8|12973.8|12971.8|65
1640764800000|2021-12-29 08:00:00|12975.8|12973.8|12937.8|12935.8|12979.8|12977.8|12937.8|12935.8|942
1640765100000|2021-12-29 08:05:00|12938.3|12936.3|12946.8|12944.8|12948.3|12946.3|12931.3|12929.3|553
1640765400000|2021-12-29 08:10:00|12946.3|12944.3|12934.8|12932.8|12946.3|12944.3|12923.3|12921.3|359
1640765700000|2021-12-29 08:15:00|12934.3|12932.3|12934.3|12932.3|12945.8|12943.8|12933.3|12931.3|243
1640766000000|2021-12-29 08:20:00|12933.8|12931.8|12939.8|12937.8|12941.3|12939.3|12931.3|12929.3|213
1640766300000|2021-12-29 08:25:00|12939.3|12937.3|12948.8|12946.8|12952.3|12950.3|12938.3|12936.3|109
1640766600000|2021-12-29 08:30:00|12948.3|12946.3|12952.3|12950.3|12962.3|12960.3|12946.3|12944.3|150
1640766900000|2021-12-29 08:35:00|12953.3|12951.3|12956.3|12954.3|12958.3|12956.3|12948.8|12946.8|139
1640767200000|2021-12-29 08:40:00|12954.8|12952.8|12962.3|12960.3|12963.3|12961.3|12953.8|12951.8|93
1640767500000|2021-12-29 08:45:00|12961.8|12959.8|12960.8|12958.8|12965.3|12963.3|12958.8|12956.8|80
1640767800000|2021-12-29 08:50:00|12961.3|12959.3|12952.8|12950.8|12961.8|12959.8|12950.8|12948.8|116
1640768100000|2021-12-29 08:55:00|12952.3|12950.3|12952.3|12950.3|12956.8|12954.8|12951.3|12949.3|95
1640768400000|2021-12-29 09:00:00|12951.3|12949.3|12957.8|12955.8|12966.3|12964.3|12951.3|12949.3|136
1640768700000|2021-12-29 09:05:00|12957.3|12955.3|12955.3|12953.3|12960.3|12958.3|12953.8|12951.8|73
1640769000000|2021-12-29 09:10:00|12953.8|12951.8|12962.3|12960.3|12962.8|12960.8|12953.8|12951.8|135
1640769300000|2021-12-29 09:15:00|12961.8|12959.8|12953.8|12951.8|12962.8|12960.8|12952.8|12950.8|85
1640769600000|2021-12-29 09:20:00|12953.3|12951.3|12958.3|12956.3|12958.8|12956.8|12950.8|12948.8|65
1640769900000|2021-12-29 09:25:00|12958.8|12956.8|12963.3|12961.3|12964.3|12962.3|12957.8|12955.8|59
1640770200000|2021-12-29 09:30:00|12962.8|12960.8|12954.8|12952.8|12962.8|12960.8|12953.8|12951.8|65
1640770500000|2021-12-29 09:35:00|12954.3|12952.3|12953.8|12951.8|12958.3|12956.3|12952.8|12950.8|40
1640770800000|2021-12-29 09:40:00|12953.3|12951.3|12951.3|12949.3|12955.8|12953.8|12950.8|12948.8|35
1640771100000|2021-12-29 09:45:00|12950.8|12948.8|12949.8|12947.8|12952.8|12950.8|12947.8|12945.8|78
1640771400000|2021-12-29 09:50:00|12949.3|12947.3|12951.3|12949.3|12954.3|12952.3|12949.3|12947.3|64
1640771700000|2021-12-29 09:55:00|12950.8|12948.8|12950.3|12948.3|12952.3|12950.3|12947.8|12945.8|32
1640772000000|2021-12-29 10:00:00|12949.8|12947.8|12956.8|12954.8|12957.8|12955.8|12949.8|12947.8|62
1640772300000|2021-12-29 10:05:00|12956.3|12954.3|12953.8|12951.8|12960.3|12958.3|12952.3|12950.3|73
1640772600000|2021-12-29 10:10:00|12953.3|12951.3|12952.3|12950.3|12955.3|12953.3|12950.8|12948.8|44
1640772900000|2021-12-29 10:15:00|12951.8|12949.8|12946.8|12944.8|12952.8|12950.8|12944.8|12942.8|70
1640773200000|2021-12-29 10:20:00|12946.3|12944.3|12945.3|12943.3|12948.8|12946.8|12944.8|12942.8|54
1640773500000|2021-12-29 10:25:00|12945.8|12943.8|12948.8|12946.8|12951.3|12949.3|12944.8|12942.8|49
1640773800000|2021-12-29 10:30:00|12948.3|12946.3|12951.8|12949.8|12955.3|12953.3|12947.8|12945.8|80
1640774100000|2021-12-29 10:35:00|12951.3|12949.3|12953.3|12951.3|12954.8|12952.8|12948.8|12946.8|58
1640774400000|2021-12-29 10:40:00|12953.8|12951.8|12959.3|12957.3|12960.3|12958.3|12952.8|12950.8|60
1640774700000|2021-12-29 10:45:00|12959.8|12957.8|12960.3|12958.3|12965.8|12963.8|12957.3|12955.3|52
1640775000000|2021-12-29 10:50:00|12959.3|12957.3|12959.3|12957.3|12962.3|12960.3|12956.3|12954.3|353
1640775300000|2021-12-29 10:55:00|12958.3|12956.3|12961.3|12959.3|12962.8|12960.8|12954.8|12952.8|119
1640775600000|2021-12-29 11:00:00|12960.8|12958.8|12956.3|12954.3|12962.3|12960.3|12955.3|12953.3|62
1640775900000|2021-12-29 11:05:00|12955.8|12953.8|12953.8|12951.8|12959.8|12957.8|12953.3|12951.3|73
1640776200000|2021-12-29 11:10:00|12954.8|12952.8|12962.3|12960.3|12962.3|12960.3|12954.3|12952.3|78
1640776500000|2021-12-29 11:15:00|12961.8|12959.8|12959.3|12957.3|12962.8|12960.8|12958.3|12956.3|42
1640776800000|2021-12-29 11:20:00|12958.8|12956.8|12962.3|12960.3|12963.3|12961.3|12956.8|12954.8|62
1640777100000|2021-12-29 11:25:00|12962.8|12960.8|12955.3|12953.3|12966.8|12964.8|12955.3|12953.3|51
1640777400000|2021-12-29 11:30:00|12954.8|12952.8|12953.8|12951.8|12954.8|12952.8|12948.3|12946.3|51
1640777700000|2021-12-29 11:35:00|12953.3|12951.3|12953.8|12951.8|12955.8|12953.8|12949.8|12947.8|112
1640778000000|2021-12-29 11:40:00|12953.3|12951.3|12948.3|12946.3|12953.3|12951.3|12947.3|12945.3|47
1640778300000|2021-12-29 11:45:00|12947.8|12945.8|12948.3|12946.3|12950.3|12948.3|12946.3|12944.3|43
1640778600000|2021-12-29 11:50:00|12947.8|12945.8|12947.8|12945.8|12948.3|12946.3|12945.8|12943.8|29
1640778900000|2021-12-29 11:55:00|12947.3|12945.3|12953.3|12951.3|12953.8|12951.8|12946.8|12944.8|67
1640779200000|2021-12-29 12:00:00|12952.8|12950.8|12951.8|12949.8|12953.8|12951.8|12949.8|12947.8|53
1640779500000|2021-12-29 12:05:00|12950.8|12948.8|12950.3|12948.3|12952.3|12950.3|12947.8|12945.8|45
1640779800000|2021-12-29 12:10:00|12948.8|12946.8|12948.8|12946.8|12949.3|12947.3|12947.3|12945.3|133
1640780100000|2021-12-29 12:15:00|12947.8|12945.8|12950.8|12948.8|12953.8|12951.8|12946.8|12944.8|143
1640780400000|2021-12-29 12:20:00|12950.3|12948.3|12949.3|12947.3|12951.8|12949.8|12945.8|12943.8|87
1640780700000|2021-12-29 12:25:00|12949.8|12947.8|12952.8|12950.8|12952.8|12950.8|12949.8|12947.8|55
1640781000000|2021-12-29 12:30:00|12953.3|12951.3|12945.3|12943.3|12953.3|12951.3|12944.8|12942.8|74
1640781300000|2021-12-29 12:35:00|12945.8|12943.8|12950.3|12948.3|12951.8|12949.8|12944.3|12942.3|57
1640781600000|2021-12-29 12:40:00|12951.2|12949.2|12956.7|12954.7|12956.7|12954.7|12950.7|12948.7|51
1640781900000|2021-12-29 12:45:00|12956.2|12954.2|12951.7|12949.7|12956.7|12954.7|12951.2|12949.2|72
1640782200000|2021-12-29 12:50:00|12952.7|12950.7|12948.2|12946.2|12953.7|12951.7|12946.7|12944.7|329
1640782500000|2021-12-29 12:55:00|12948.7|12946.7|12943.7|12941.7|12948.7|12946.7|12941.7|12939.7|573
1640782800000|2021-12-29 13:00:00|12943.2|12941.2|12935.2|12933.2|12945.7|12943.7|12934.2|12932.2|112
1640783100000|2021-12-29 13:05:00|12935.7|12933.7|12939.7|12937.7|12940.7|12938.7|12933.2|12931.2|113
1640783400000|2021-12-29 13:10:00|12939.2|12937.2|12940.7|12938.7|12942.7|12940.7|12938.7|12936.7|88
1640783700000|2021-12-29 13:15:00|12940.2|12938.2|12934.2|12932.2|12940.2|12938.2|12933.7|12931.7|87
1640784000000|2021-12-29 13:20:00|12934.7|12932.7|12930.7|12928.7|12936.7|12934.7|12930.7|12928.7|66
1640784300000|2021-12-29 13:25:00|12931.2|12929.2|12928.2|12926.2|12932.7|12930.7|12926.2|12924.2|99
1640784600000|2021-12-29 13:30:00|12928.7|12926.7|12925.2|12923.2|12930.2|12928.2|12924.2|12922.2|137
1640784900000|2021-12-29 13:35:00|12924.7|12922.7|12916.7|12914.7|12926.2|12924.2|12915.7|12913.7|113
1640785200000|2021-12-29 13:40:00|12917.2|12915.2|12924.7|12922.7|12924.7|12922.7|12916.7|12914.7|94
1640785500000|2021-12-29 13:45:00|12925.2|12923.2|12922.7|12920.7|12927.7|12925.7|12920.7|12918.7|70
1640785800000|2021-12-29 13:50:00|12922.2|12920.2|12926.7|12924.7|12927.7|12925.7|12921.7|12919.7|92
1640786100000|2021-12-29 13:55:00|12927.2|12925.2|12927.7|12925.7|12930.7|12928.7|12925.7|12923.7|83
1640786400000|2021-12-29 14:00:00|12928.2|12926.2|12931.2|12929.2|12931.7|12929.7|12923.7|12921.7|85
1640786700000|2021-12-29 14:05:00|12930.7|12928.7|12930.7|12928.7|12931.7|12929.7|12925.7|12923.7|53
1640787000000|2021-12-29 14:10:00|12931.2|12929.2|12928.7|12926.7|12931.7|12929.7|12927.7|12925.7|46
1640787300000|2021-12-29 14:15:00|12928.2|12926.2|12929.2|12927.2|12930.7|12928.7|12927.7|12925.7|36
1640787600000|2021-12-29 14:20:00|12928.7|12926.7|12924.7|12922.7|12929.7|12927.7|12922.7|12920.7|62
1640787900000|2021-12-29 14:25:00|12924.2|12922.2|12917.2|12915.2|12924.7|12922.7|12916.7|12914.7|115
1640788200000|2021-12-29 14:30:00|12917.7|12915.7|12920.7|12918.7|12921.7|12919.7|12909.7|12907.7|227
1640788500000|2021-12-29 14:35:00|12921.2|12919.2|12912.7|12910.7|12921.7|12919.7|12907.2|12905.2|185
1640788800000|2021-12-29 14:40:00|12912.2|12910.2|12907.7|12905.7|12917.2|12915.2|12907.7|12905.7|360
1640789100000|2021-12-29 14:45:00|12908.7|12906.7|12900.7|12898.7|12911.2|12909.2|12896.7|12894.7|271
1640789400000|2021-12-29 14:50:00|12900.2|12898.2|12902.2|12900.2|12905.2|12903.2|12896.7|12894.7|164
1640789700000|2021-12-29 14:55:00|12901.7|12899.7|12896.2|12894.2|12903.2|12901.2|12890.7|12888.7|222
1640790000000|2021-12-29 15:00:00|12895.7|12893.7|12894.7|12892.7|12899.7|12897.7|12893.7|12891.7|211
1640790300000|2021-12-29 15:05:00|12895.2|12893.2|12896.2|12894.2|12897.2|12895.2|12888.7|12886.7|295
1640790600000|2021-12-29 15:10:00|12896.7|12894.7|12882.2|12880.2|12897.7|12895.7|12877.7|12875.7|232
1640790900000|2021-12-29 15:15:00|12882.7|12880.7|12892.7|12890.7|12895.7|12893.7|12874.2|12872.2|230
1640791200000|2021-12-29 15:20:00|12893.2|12891.2|12901.7|12899.7|12903.7|12901.7|12891.2|12889.2|291
1640791500000|2021-12-29 15:25:00|12903.2|12901.2|12902.7|12900.7|12909.7|12907.7|12900.7|12898.7|224
1640791800000|2021-12-29 15:30:00|12901.7|12899.7|12906.7|12904.7|12908.2|12906.2|12897.7|12895.7|125
1640792100000|2021-12-29 15:35:00|12907.2|12905.2|12902.7|12900.7|12909.2|12907.2|12897.7|12895.7|140
1640792400000|2021-12-29 15:40:00|12901.2|12899.2|12909.7|12907.7|12912.2|12910.2|12899.7|12897.7|181
1640792700000|2021-12-29 15:45:00|12909.2|12907.2|12909.7|12907.7|12912.2|12910.2|12908.2|12906.2|302
1640793000000|2021-12-29 15:50:00|12910.2|12908.2|12916.7|12914.7|12917.7|12915.7|12908.7|12906.7|126
1640793300000|2021-12-29 15:55:00|12916.2|12914.2|12913.2|12911.2|12916.7|12914.7|12909.7|12907.7|132
1640793600000|2021-12-29 16:00:00|12912.7|12910.7|12921.7|12919.7|12921.7|12919.7|12911.7|12909.7|125
1640793900000|2021-12-29 16:05:00|12921.2|12919.2|12917.7|12915.7|12922.7|12920.7|12916.2|12914.2|847
1640794200000|2021-12-29 16:10:00|12917.2|12915.2|12914.7|12912.7|12917.7|12915.7|12912.7|12910.7|153
1640794500000|2021-12-29 16:15:00|12914.2|12912.2|12918.2|12916.2|12919.7|12917.7|12911.7|12909.7|530
1640794800000|2021-12-29 16:20:00|12918.7|12916.7|12920.7|12918.7|12924.7|12922.7|12916.7|12914.7|248
1640795100000|2021-12-29 16:25:00|12920.2|12918.2|12930.2|12928.2|12932.2|12930.2|12915.7|12913.7|1740
1640795400000|2021-12-29 16:30:00|12927.7|12925.7|12922.2|12920.2|12927.7|12925.7|12914.7|12912.7|857
1640795700000|2021-12-29 16:35:00|12921.2|12919.2|12915.7|12913.7|12922.2|12920.2|12913.7|12911.7|136
1640796000000|2021-12-29 16:40:00|12915.2|12913.2|12918.2|12916.2|12920.7|12918.7|12913.7|12911.7|70
1640796300000|2021-12-29 16:45:00|12918.7|12916.7|12921.7|12919.7|12922.7|12920.7|12917.7|12915.7|20
1640796600000|2021-12-29 16:50:00|12921.2|12919.2|12921.2|12919.2|12924.2|12922.2|12919.7|12917.7|21
1640796900000|2021-12-29 16:55:00|12920.7|12918.7|12926.7|12924.7|12927.2|12925.2|12920.2|12918.2|19
1640797200000|2021-12-29 17:00:00|12927.2|12925.2|12923.7|12921.7|12927.2|12925.2|12919.7|12917.7|38
1640797500000|2021-12-29 17:05:00|12924.2|12922.2|12916.7|12914.7|12925.2|12923.2|12916.7|12914.7|14
1640797800000|2021-12-29 17:10:00|12917.2|12915.2|12915.7|12913.7|12918.7|12916.7|12913.7|12911.7|27
1640798100000|2021-12-29 17:15:00|12914.7|12912.7|12915.2|12913.2|12918.2|12916.2|12914.2|12912.2|15
1640798400000|2021-12-29 17:20:00|12914.7|12912.7|12913.2|12911.2|12917.2|12915.2|12913.2|12911.2|17
1640798700000|2021-12-29 17:25:00|12912.7|12910.7|12914.2|12912.2|12914.7|12912.7|12912.2|12910.2|6
1640799000000|2021-12-29 17:30:00|12914.7|12912.7|12914.7|12912.7|12915.2|12913.2|12912.2|12910.2|26
1640799300000|2021-12-29 17:35:00|12915.7|12913.7|12920.7|12918.7|12921.7|12919.7|12915.7|12913.7|22
1640799600000|2021-12-29 17:40:00|12921.2|12919.2|12920.7|12918.7|12922.7|12920.7|12920.2|12918.2|19
1640799900000|2021-12-29 17:45:00|12921.2|12919.2|12922.7|12920.7|12922.7|12920.7|12920.7|12918.7|8
1640800200000|2021-12-29 17:50:00|12923.2|12921.2|12924.2|12922.2|12924.2|12922.2|12921.7|12919.7|15
1640800500000|2021-12-29 17:55:00|12924.7|12922.7|12927.7|12925.7|12927.7|12925.7|12921.7|12919.7|17
1640800800000|2021-12-29 18:00:00|12927.2|12925.2|12929.7|12927.7|12931.7|12929.7|12924.2|12922.2|16
1640801100000|2021-12-29 18:05:00|12930.2|12928.2|12932.7|12930.7|12932.7|12930.7|12929.7|12927.7|12
1640801400000|2021-12-29 18:10:00|12933.2|12931.2|12931.7|12929.7|12933.2|12931.2|12930.2|12928.2|1
1640801700000|2021-12-29 18:15:00|12932.2|12930.2|12930.7|12928.7|12932.2|12930.2|12929.7|12927.7|2
1640802000000|2021-12-29 18:20:00|12930.2|12928.2|12927.2|12925.2|12930.2|12928.2|12927.2|12925.2|11
1640802300000|2021-12-29 18:25:00|12927.7|12925.7|12926.7|12924.7|12929.7|12927.7|12926.7|12924.7|16
1640802600000|2021-12-29 18:30:00|12926.2|12924.2|12932.2|12930.2|12932.2|12930.2|12925.7|12923.7|6
1640802900000|2021-12-29 18:35:00|12931.7|12929.7|12925.7|12923.7|12931.7|12929.7|12925.7|12923.7|3
1640803200000|2021-12-29 18:40:00|12926.7|12924.7|12930.2|12928.2|12930.2|12928.2|12926.7|12924.7|5
1640803500000|2021-12-29 18:45:00|12930.7|12928.7|12929.2|12927.2|12933.2|12931.2|12928.7|12926.7|8
1640803800000|2021-12-29 18:50:00|12928.7|12926.7|12932.2|12930.2|12932.2|12930.2|12928.2|12926.2|7
1640804100000|2021-12-29 18:55:00|12931.7|12929.7|12933.2|12931.2|12935.2|12933.2|12930.7|12928.7|8
1640804400000|2021-12-29 19:00:00|12932.7|12930.7|12932.7|12930.7|12933.7|12931.7|12932.2|12930.2|1
1640804700000|2021-12-29 19:05:00|12933.2|12931.2|12933.7|12931.7|12933.7|12931.7|12933.2|12931.2|23
1640805000000|2021-12-29 19:10:00|12934.7|12932.7|12939.2|12937.2|12939.2|12937.2|12934.2|12932.2|10
1640805300000|2021-12-29 19:15:00|12939.7|12937.7|12940.2|12938.2|12940.2|12938.2|12936.7|12934.7|8
1640805600000|2021-12-29 19:20:00|12940.7|12938.7|12941.2|12939.2|12941.7|12939.7|12940.2|12938.2|26
1640805900000|2021-12-29 19:25:00|12939.7|12937.7|12943.7|12941.7|12943.7|12941.7|12939.2|12937.2|17
1640806200000|2021-12-29 19:30:00|12944.2|12942.2|12945.2|12943.2|12945.7|12943.7|12944.2|12942.2|9
1640806500000|2021-12-29 19:35:00|12945.7|12943.7|12944.2|12942.2|12945.7|12943.7|12943.7|12941.7|9
1640806800000|2021-12-29 19:40:00|12943.7|12941.7|12941.2|12939.2|12943.7|12941.7|12939.2|12937.2|9
1640807100000|2021-12-29 19:45:00|12940.7|12938.7|12939.2|12937.2|12941.2|12939.2|12937.7|12935.7|20
1640807400000|2021-12-29 19:50:00|12939.7|12937.7|12941.7|12939.7|12941.7|12939.7|12939.7|12937.7|13
1640807700000|2021-12-29 19:55:00|12942.2|12940.2|12941.7|12939.7|12944.7|12942.7|12940.2|12938.2|12
1640808000000|2021-12-29 20:00:00|12942.2|12940.2|12941.2|12939.2|12942.7|12940.7|12938.2|12936.2|18
1640808300000|2021-12-29 20:05:00|12941.7|12939.7|12943.2|12941.2|12945.2|12943.2|12941.7|12939.7|16
1640808600000|2021-12-29 20:10:00|12943.7|12941.7|12943.2|12941.2|12945.7|12943.7|12942.2|12940.2|9
1640808900000|2021-12-29 20:15:00|12942.7|12940.7|12944.7|12942.7|12945.2|12943.2|12941.7|12939.7|4
1640809200000|2021-12-29 20:20:00|12945.2|12943.2|12943.2|12941.2|12945.2|12943.2|12942.7|12940.7|3
1640809500000|2021-12-29 20:25:00|12942.7|12940.7|12943.7|12941.7|12945.7|12943.7|12942.7|12940.7|6
1640809800000|2021-12-29 20:30:00|12944.2|12942.2|12949.7|12947.7|12950.7|12948.7|12943.2|12941.2|16
1640810100000|2021-12-29 20:35:00|12950.2|12948.2|12946.7|12944.7|12950.7|12948.7|12946.7|12944.7|13
1640810400000|2021-12-29 20:40:00|12947.2|12945.2|12948.7|12946.7|12950.7|12948.7|12945.2|12943.2|9
1640810700000|2021-12-29 20:45:00|12949.2|12947.2|12954.2|12952.2|12955.2|12953.2|12949.2|12947.2|25
1640811000000|2021-12-29 20:50:00|12954.7|12952.7|12957.2|12955.2|12959.2|12957.2|12952.2|12950.2|71
1640811300000|2021-12-29 20:55:00|12956.7|12954.7|12947.3|12941.3|12956.7|12954.7|12943.2|12940.6|51
1640811600000|2021-12-29 21:00:00|12949|12943|12950.1|12944.1|12951.4|12945.4|12946.9|12940.9|0
1640811900000|2021-12-29 21:05:00|12950.2|12944.2|12951.4|12945.4|12953|12947|12950.1|12944.1|0
1640812200000|2021-12-29 21:10:00|12951.3|12945.3|12946.1|12940.1|12951.3|12945.3|12946.1|12940.1|0
1640812500000|2021-12-29 21:15:00|12946.2|12940.2|12948.2|12942.2|12948.2|12942.2|12946.1|12940.1|0
1640812800000|2021-12-29 21:20:00|12948.1|12942.1|12948.2|12942.2|12949|12943|12947.7|12941.7|0
1640813100000|2021-12-29 21:25:00|12948.3|12942.3|12947.3|12941.3|12949|12943|12947.3|12941.3|0
1640813400000|2021-12-29 21:30:00|12947.7|12941.7|12947.5|12941.5|12947.9|12941.9|12947|12941|0
1640813700000|2021-12-29 21:35:00|12947.4|12941.4|12947.5|12941.5|12948.3|12942.3|12947|12941|0
1640814000000|2021-12-29 21:40:00|12947.4|12941.4|12947|12941|12947.5|12941.5|12946.2|12940.2|0
1640814300000|2021-12-29 21:45:00|12947.1|12941.1|12946.9|12940.9|12947.5|12941.5|12946.6|12940.6|0
1640814600000|2021-12-29 21:50:00|12947|12941|12945.8|12939.8|12947.4|12941.4|12945.8|12939.8|0
1640814900000|2021-12-29 21:55:00|12945.7|12939.7|12946.7|12940.7|12947.2|12941.2|12945.3|12939.3|0
1640815200000|2021-12-29 22:00:00|12947.1|12941.1|12947.3|12941.3|12947.5|12941.5|12947.1|12941.1|0
1640815500000|2021-12-29 22:05:00|12947.1|12941.1|12947.6|12941.6|12947.7|12941.7|12947.1|12941.1|0
1640816100000|2021-12-29 22:15:00|12947.5|12941.5|12947.7|12941.7|12947.7|12941.7|12947.5|12941.5|0
1640816400000|2021-12-29 22:20:00|12947.9|12941.9|12947.9|12941.9|12948|12942|12947.9|12941.9|0
1640816700000|2021-12-29 22:25:00|12948|12942|12947.9|12941.9|12948|12942|12947.9|12941.9|0
1640817000000|2021-12-29 22:30:00|12948|12942|12948|12942|12948|12942|12948|12942|0
1640817300000|2021-12-29 22:35:00|12947.9|12941.9|12947.5|12941.5|12948|12942|12947.3|12941.3|0
1640817600000|2021-12-29 22:40:00|12947.3|12941.3|12947.6|12941.6|12947.6|12941.6|12947.3|12941.3|0
1640817900000|2021-12-29 22:45:00|12947.1|12941.1|12947.2|12941.2|12947.3|12941.3|12946.9|12940.9|0
1640818200000|2021-12-29 22:50:00|12947.3|12941.3|12947.2|12941.2|12947.6|12941.6|12947.2|12941.2|0
1640818500000|2021-12-29 22:55:00|12947.5|12941.5|12947.2|12941.2|12947.5|12941.5|12947.2|12941.2|0
1640818800000|2021-12-29 23:00:00|12947.4|12941.4|12939.6|12933.6|12951|12945|12939.6|12933.6|0
1640819100000|2021-12-29 23:05:00|12940|12934|12942.1|12936.1|12942.1|12936.1|12939.4|12933.4|0
1640819400000|2021-12-29 23:10:00|12942.2|12936.2|12942.1|12936.1|12943.2|12937.2|12941.6|12935.6|0
1640819700000|2021-12-29 23:15:00|12942.2|12936.2|12940.4|12934.4|12942.9|12936.9|12940|12934|0
1640820000000|2021-12-29 23:20:00|12940.6|12934.6|12940.4|12934.4|12942.1|12936.1|12939.6|12933.6|0
1640820300000|2021-12-29 23:25:00|12940.8|12934.8|12939.6|12933.6|12941.2|12935.2|12938.3|12932.3|0
1640820600000|2021-12-29 23:30:00|12939.5|12933.5|12940.4|12934.4|12941.2|12935.2|12939.2|12933.2|0
1640820900000|2021-12-29 23:35:00|12940.3|12934.3|12942.1|12936.1|12942.4|12936.4|12939.2|12933.2|0
1640821200000|2021-12-29 23:40:00|12942.2|12936.2|12942.9|12936.9|12942.9|12936.9|12941.2|12935.2|0
1640821500000|2021-12-29 23:45:00|12942.8|12936.8|12942.4|12936.4|12944.5|12938.5|12942.1|12936.1|0
1640821800000|2021-12-29 23:50:00|12942.3|12936.3|12940.8|12934.8|12942.6|12936.6|12940.4|12934.4|0
1640822100000|2021-12-29 23:55:00|12940.9|12934.9|12941.2|12935.2|12943.2|12937.2|12940.8|12934.8|0
1640822400000|2021-12-30 00:00:00|12941.1|12935.1|12939.6|12933.6|12941.6|12935.6|12938.8|12932.8|0
1640822700000|2021-12-30 00:05:00|12939.5|12933.5|12939.6|12933.6|12940.2|12934.2|12938.6|12932.6|0
1640823000000|2021-12-30 00:10:00|12940|12934|12936.7|12930.7|12941.4|12935.4|12935.9|12929.9|0
1640823300000|2021-12-30 00:15:00|12936.4|12930.4|12931.7|12925.7|12936.7|12930.7|12926.6|12920.6|0
1640823600000|2021-12-30 00:20:00|12931.9|12925.9|12935.2|12929.2|12935.5|12929.5|12930.9|12924.9|0
1640823900000|2021-12-30 00:25:00|12935.4|12929.4|12935.9|12929.9|12937.7|12931.7|12933.4|12927.4|0
1640824200000|2021-12-30 00:30:00|12935.5|12929.5|12939|12933|12940.3|12934.3|12935|12929|0
1640824500000|2021-12-30 00:35:00|12939.4|12933.4|12942.8|12936.8|12942.8|12936.8|12938.6|12932.6|0
1640824800000|2021-12-30 00:40:00|12942.5|12936.5|12940.3|12934.3|12942.5|12936.5|12939.5|12933.5|0
1640825100000|2021-12-30 00:45:00|12941.1|12935.1|12943.7|12937.7|12944.5|12938.5|12940.2|12934.2|0
1640825400000|2021-12-30 00:50:00|12943.6|12937.6|12945.3|12939.3|12945.3|12939.3|12940.3|12934.3|0
1640825700000|2021-12-30 00:55:00|12945|12939|12942.1|12936.1|12945|12939|12942|12936|0
1640826000000|2021-12-30 01:00:00|12942.8|12936.8|12941.8|12935.8|12944.5|12938.5|12941.8|12935.8|0
1640826300000|2021-12-30 01:05:00|12941.9|12935.9|12941.1|12935.1|12943.7|12937.7|12941|12935|0
1640826600000|2021-12-30 01:10:00|12941.2|12935.2|12946.4|12940.4|12946.4|12940.4|12941.1|12935.1|0
1640826900000|2021-12-30 01:15:00|12946.6|12940.6|12949.1|12943.1|12950.7|12944.7|12944.8|12938.8|0
1640827200000|2021-12-30 01:20:00|12948.9|12942.9|12946.4|12940.4|12948.9|12942.9|12944.6|12938.6|0
1640827500000|2021-12-30 01:25:00|12946.8|12940.8|12947.3|12941.3|12949.8|12943.8|12946.8|12940.8|0
1640827800000|2021-12-30 01:30:00|12947.5|12941.5|12949.8|12943.8|12952.5|12946.5|12947.2|12941.2|0
1640828100000|2021-12-30 01:35:00|12949.4|12943.4|12955.9|12949.9|12957.6|12951.6|12948.9|12942.9|0
1640828400000|2021-12-30 01:40:00|12955.7|12949.7|12954.7|12948.7|12956|12950|12953.3|12947.3|0
1640828700000|2021-12-30 01:45:00|12954.9|12948.9|12954.3|12948.3|12955.6|12949.6|12953|12947|0
1640829000000|2021-12-30 01:50:00|12953.9|12947.9|12954.3|12948.3|12954.7|12948.7|12952.6|12946.6|0
1640829300000|2021-12-30 01:55:00|12955.1|12949.1|12955.1|12949.1|12956.3|12950.3|12954.2|12948.2|0
1640829600000|2021-12-30 02:00:00|12955.3|12949.3|12957.9|12951.9|12959.9|12953.9|12955.1|12949.1|0
1640829900000|2021-12-30 02:05:00|12957.8|12951.8|12956.1|12950.1|12957.8|12951.8|12955.3|12949.3|0
1640830200000|2021-12-30 02:10:00|12956|12950|12952|12946|12956|12950|12951.6|12945.6|0
1640830500000|2021-12-30 02:15:00|12951.8|12945.8|12952.5|12946.5|12953.4|12947.4|12950.8|12944.8|0
1640830800000|2021-12-30 02:20:00|12952.6|12946.6|12954.2|12948.2|12954.6|12948.6|12950.8|12944.8|0
1640831100000|2021-12-30 02:25:00|12954.6|12948.6|12954.2|12948.2|12955.1|12949.1|12954.2|12948.2|0
1640831400000|2021-12-30 02:30:00|12954.6|12948.6|12953|12947|12955.1|12949.1|12951.6|12945.6|0
1640831700000|2021-12-30 02:35:00|12952.9|12946.9|12951.3|12945.3|12952.9|12946.9|12949.9|12943.9|0
1640832000000|2021-12-30 02:40:00|12951.1|12945.1|12950|12944|12951.1|12945.1|12948.6|12942.6|0
1640832300000|2021-12-30 02:45:00|12949.8|12943.8|12950.1|12944.1|12950.2|12944.2|12948.4|12942.4|0
1640832600000|2021-12-30 02:50:00|12949.9|12943.9|12947.9|12941.9|12950.2|12944.2|12947.5|12941.5|0
1640832900000|2021-12-30 02:55:00|12947.7|12941.7|12946.2|12940.2|12947.7|12941.7|12944.9|12938.9|0
1640833200000|2021-12-30 03:00:00|12946.1|12940.1|12950|12944|12950.1|12944.1|12945.7|12939.7|0
1640833500000|2021-12-30 03:05:00|12949.7|12943.7|12948.7|12942.7|12949.7|12943.7|12947.5|12941.5|0
1640833800000|2021-12-30 03:10:00|12948.5|12942.5|12944.9|12938.9|12948.5|12942.5|12943.2|12937.2|0
1640834100000|2021-12-30 03:15:00|12945|12939|12945.8|12939.8|12946.6|12940.6|12944.4|12938.4|0
1640834400000|2021-12-30 03:20:00|12945.6|12939.6|12946.1|12940.1|12946.6|12940.6|12944.9|12938.9|0
1640834700000|2021-12-30 03:25:00|12946|12940|12942.3|12936.3|12946.1|12940.1|12942.3|12936.3|0
1640835000000|2021-12-30 03:30:00|12942.7|12936.7|12943.1|12937.1|12945.2|12939.2|12942.7|12936.7|0
1640835300000|2021-12-30 03:35:00|12943.3|12937.3|12944.3|12938.3|12944.8|12938.8|12942.3|12936.3|0
1640835600000|2021-12-30 03:40:00|12944.4|12938.4|12945.6|12939.6|12945.7|12939.7|12944.4|12938.4|0
1640835900000|2021-12-30 03:45:00|12945.3|12939.3|12944.8|12938.8|12946.5|12940.5|12944.8|12938.8|0
1640836200000|2021-12-30 03:50:00|12945.6|12939.6|12943.2|12937.2|12945.6|12939.6|12942.7|12936.7|0
1640836500000|2021-12-30 03:55:00|12942.6|12936.6|12942.7|12936.7|12943.2|12937.2|12941.5|12935.5|0
1640836800000|2021-12-30 04:00:00|12942.5|12936.5|12943.1|12937.1|12943.5|12937.5|12942.2|12936.2|0
1640837100000|2021-12-30 04:05:00|12942.7|12936.7|12944.4|12938.4|12944.4|12938.4|12942.3|12936.3|0
1640837400000|2021-12-30 04:10:00|12944.2|12938.2|12944.1|12938.1|12944.9|12938.9|12944|12938|0
1640837700000|2021-12-30 04:15:00|12944.5|12938.5|12949.1|12943.1|12949.9|12943.9|12944.5|12938.5|0
1640838000000|2021-12-30 04:20:00|12949.3|12943.3|12949.1|12943.1|12950.8|12944.8|12949.1|12943.1|0
1640838300000|2021-12-30 04:25:00|12948.7|12942.7|12947.8|12941.8|12948.7|12942.7|12947.4|12941.4|0
1640838600000|2021-12-30 04:30:00|12948.2|12942.2|12947.3|12941.3|12948.3|12942.3|12946.8|12940.8|0
1640838900000|2021-12-30 04:35:00|12947.4|12941.4|12946.5|12940.5|12947.4|12941.4|12946.5|12940.5|0
1640839200000|2021-12-30 04:40:00|12946.9|12940.9|12946.5|12940.5|12947.4|12941.4|12946.5|12940.5|0
1640839500000|2021-12-30 04:45:00|12946.7|12940.7|12948.3|12942.3|12948.3|12942.3|12946.5|12940.5|0
1640839800000|2021-12-30 04:50:00|12948.1|12942.1|12948.1|12942.1|12949.2|12943.2|12947.2|12941.2|0
1640840100000|2021-12-30 04:55:00|12947.9|12941.9|12948.2|12942.2|12948.7|12942.7|12946.7|12940.7|0
1640840400000|2021-12-30 05:00:00|12948|12942|12950.4|12944.4|12951.2|12945.2|12947.8|12941.8|0
1640840700000|2021-12-30 05:05:00|12950|12944|12947.8|12941.8|12950.4|12944.4|12946.9|12940.9|0
1640841000000|2021-12-30 05:10:00|12947.9|12941.9|12947.8|12941.8|12948.7|12942.7|12947.8|12941.8|0
1640841300000|2021-12-30 05:15:00|12947.6|12941.6|12949.4|12943.4|12950.7|12944.7|12947.3|12941.3|0
1640841600000|2021-12-30 05:20:00|12949.1|12943.1|12951.1|12945.1|12951.9|12945.9|12947.7|12941.7|0
1640841900000|2021-12-30 05:25:00|12951.3|12945.3|12948.1|12942.1|12951.4|12945.4|12947.6|12941.6|0
1640842200000|2021-12-30 05:30:00|12948|12942|12948.4|12942.4|12948.5|12942.5|12946.7|12940.7|0
1640842500000|2021-12-30 05:35:00|12948.3|12942.3|12947.6|12941.6|12949.4|12943.4|12946.7|12940.7|0
1640842800000|2021-12-30 05:40:00|12947.4|12941.4|12945.1|12939.1|12947.6|12941.6|12944.2|12938.2|0
1640843100000|2021-12-30 05:45:00|12945.3|12939.3|12946|12940|12947.6|12941.6|12944.2|12938.2|0
1640843400000|2021-12-30 05:50:00|12945.9|12939.9|12944.7|12938.7|12945.9|12939.9|12942.9|12936.9|0
1640843700000|2021-12-30 05:55:00|12944.9|12938.9|12940.7|12934.7|12945.9|12939.9|12940.7|12934.7|0
1640844000000|2021-12-30 06:00:00|12940.6|12934.6|12944.1|12938.1|12945.9|12939.9|12939.8|12933.8|0
1640844300000|2021-12-30 06:05:00|12944|12938|12948.5|12942.5|12950.2|12944.2|12941.5|12935.5|0
1640844600000|2021-12-30 06:10:00|12948.7|12942.7|12952.8|12946.8|12953.2|12947.2|12947.6|12941.6|0
1640844900000|2021-12-30 06:15:00|12952.7|12946.7|12951.1|12945.1|12952.7|12946.7|12949.4|12943.4|0
1640845200000|2021-12-30 06:20:00|12951|12945|12950.2|12944.2|12951.1|12945.1|12947.7|12941.7|0
1640845500000|2021-12-30 06:25:00|12949.8|12943.8|12948.5|12942.5|12950.3|12944.3|12947.6|12941.6|0
1640845800000|2021-12-30 06:30:00|12948.7|12942.7|12948.5|12942.5|12949.4|12943.4|12948|12942|0
1640846100000|2021-12-30 06:35:00|12948.4|12942.4|12949.6|12943.6|12950.3|12944.3|12947.6|12941.6|0
1640846400000|2021-12-30 06:40:00|12949.4|12943.4|12949.4|12943.4|12951|12945|12949.4|12943.4|0
1640846700000|2021-12-30 06:45:00|12949.3|12943.3|12947.7|12941.7|12950.2|12944.2|12946|12940|0
1640847000000|2021-12-30 06:50:00|12947.3|12941.3|12948.7|12942.7|12948.7|12942.7|12946.1|12940.1|0
1640847300000|2021-12-30 06:55:00|12948.5|12942.5|12948.6|12942.6|12949|12943|12947|12941|0
1640847600000|2021-12-30 07:00:00|12947.2|12945.2|12941.7|12939.7|12953.2|12951.2|12941.2|12939.2|50
1640847900000|2021-12-30 07:05:00|12941.2|12939.2|12932.2|12930.2|12941.2|12939.2|12928.2|12926.2|40
1640848200000|2021-12-30 07:10:00|12931.7|12929.7|12931.7|12929.7|12936.2|12934.2|12931.2|12929.2|22
1640848500000|2021-12-30 07:15:00|12933.2|12931.2|12930.2|12928.2|12934.2|12932.2|12924.2|12922.2|43
1640848800000|2021-12-30 07:20:00|12929.7|12927.7|12933.2|12931.2|12935.2|12933.2|12924.7|12922.7|19
1640849100000|2021-12-30 07:25:00|12932.7|12930.7|12938.7|12936.7|12938.7|12936.7|12930.7|12928.7|8
1640849400000|2021-12-30 07:30:00|12939.2|12937.2|12941.2|12939.2|12943.2|12941.2|12938.7|12936.7|41
1640849700000|2021-12-30 07:35:00|12940.7|12938.7|12942.2|12940.2|12943.2|12941.2|12940.2|12938.2|52
1640850000000|2021-12-30 07:40:00|12942.7|12940.7|12940.7|12938.7|12943.2|12941.2|12940.7|12938.7|19
1640850300000|2021-12-30 07:45:00|12940.2|12938.2|12940.7|12938.7|12942.7|12940.7|12940.2|12938.2|12
1640850600000|2021-12-30 07:50:00|12939.2|12937.2|12935.2|12933.2|12939.2|12937.2|12932.7|12930.7|29
1640850900000|2021-12-30 07:55:00|12934.7|12932.7|12925.2|12923.2|12940.2|12938.2|12925.2|12923.2|154
1640851200000|2021-12-30 08:00:00|12925.7|12923.7|12924.2|12922.2|12932.2|12930.2|12913.2|12911.2|633
1640851500000|2021-12-30 08:05:00|12924.7|12922.7|12931.7|12929.7|12931.7|12929.7|12915.2|12913.2|257
1640851800000|2021-12-30 08:10:00|12931.2|12929.2|12928.2|12926.2|12934.7|12932.7|12924.7|12922.7|162
1640852100000|2021-12-30 08:15:00|12928.7|12926.7|12935.2|12933.2|12936.2|12934.2|12927.7|12925.7|118
1640852400000|2021-12-30 08:20:00|12935.7|12933.7|12947.2|12945.2|12947.7|12945.7|12935.2|12933.2|144
1640852700000|2021-12-30 08:25:00|12947.7|12945.7|12951.2|12949.2|12952.7|12950.7|12945.7|12943.7|180
1640853000000|2021-12-30 08:30:00|12951.7|12949.7|12946.7|12944.7|12954.7|12952.7|12946.7|12944.7|128
1640853300000|2021-12-30 08:35:00|12945.7|12943.7|12942.7|12940.7|12945.7|12943.7|12938.7|12936.7|152
1640853600000|2021-12-30 08:40:00|12943.9|12941.9|12947.4|12945.4|12948.9|12946.9|12940.9|12938.9|107
1640853900000|2021-12-30 08:45:00|12947.9|12945.9|12950.9|12948.9|12951.9|12949.9|12945.9|12943.9|133
1640854200000|2021-12-30 08:50:00|12951.4|12949.4|12946.9|12944.9|12951.4|12949.4|12945.9|12943.9|127
1640854500000|2021-12-30 08:55:00|12947.9|12945.9|12956.9|12954.9|12958.9|12956.9|12947.4|12945.4|187
1640854800000|2021-12-30 09:00:00|12956.4|12954.4|12958.4|12956.4|12961.9|12959.9|12953.9|12951.9|392
1640855100000|2021-12-30 09:05:00|12958.9|12956.9|12963.4|12961.4|12963.9|12961.9|12955.9|12953.9|96
1640855400000|2021-12-30 09:10:00|12962.9|12960.9|12958.4|12956.4|12963.9|12961.9|12958.4|12956.4|142
1640855700000|2021-12-30 09:15:00|12958.9|12956.9|12960.9|12958.9|12965.9|12963.9|12957.9|12955.9|225
1640856000000|2021-12-30 09:20:00|12960.4|12958.4|12962.4|12960.4|12963.9|12961.9|12955.4|12953.4|101
1640856300000|2021-12-30 09:25:00|12961.9|12959.9|12967.9|12965.9|12967.9|12965.9|12961.4|12959.4|135
1640856600000|2021-12-30 09:30:00|12968.4|12966.4|12974.9|12972.9|12976.4|12974.4|12966.9|12964.9|126
1640856900000|2021-12-30 09:35:00|12975.4|12973.4|12977.9|12975.9|12980.4|12978.4|12971.9|12969.9|152
1640857200000|2021-12-30 09:40:00|12976.9|12974.9|12975.4|12973.4|12982.4|12980.4|12975.4|12973.4|193
1640857500000|2021-12-30 09:45:00|12974.9|12972.9|12974.4|12972.4|12977.4|12975.4|12973.4|12971.4|84
1640857800000|2021-12-30 09:50:00|12974.9|12972.9|12972.4|12970.4|12975.4|12973.4|12970.9|12968.9|172
1640858100000|2021-12-30 09:55:00|12971.9|12969.9|12968.4|12966.4|12971.9|12969.9|12966.9|12964.9|107
1640858400000|2021-12-30 10:00:00|12968.9|12966.9|12961.4|12959.4|12969.9|12967.9|12960.9|12958.9|141
1640858700000|2021-12-30 10:05:00|12961.9|12959.9|12956.9|12954.9|12963.4|12961.4|12956.9|12954.9|84
1640859000000|2021-12-30 10:10:00|12957.4|12955.4|12957.9|12955.9|12960.9|12958.9|12954.4|12952.4|63
1640859300000|2021-12-30 10:15:00|12956.9|12954.9|12962.4|12960.4|12962.4|12960.4|12956.4|12954.4|82
1640859600000|2021-12-30 10:20:00|12961.9|12959.9|12956.9|12954.9|12962.4|12960.4|12955.9|12953.9|66
1640859900000|2021-12-30 10:25:00|12956.4|12954.4|12952.9|12950.9|12958.4|12956.4|12950.9|12948.9|91
1640860200000|2021-12-30 10:30:00|12953.4|12951.4|12950.4|12948.4|12953.9|12951.9|12950.4|12948.4|95
1640860500000|2021-12-30 10:35:00|12949.9|12947.9|12951.4|12949.4|12952.9|12950.9|12948.9|12946.9|45
1640860800000|2021-12-30 10:40:00|12950.9|12948.9|12951.9|12949.9|12952.9|12950.9|12949.9|12947.9|40
1640861100000|2021-12-30 10:45:00|12952.4|12950.4|12954.4|12952.4|12956.9|12954.9|12952.4|12950.4|80
1640861400000|2021-12-30 10:50:00|12953.9|12951.9|12949.9|12947.9|12954.4|12952.4|12949.9|12947.9|77
1640861700000|2021-12-30 10:55:00|12950.4|12948.4|12953.4|12951.4|12955.9|12953.9|12949.9|12947.9|74
1640862000000|2021-12-30 11:00:00|12953.9|12951.9|12950.4|12948.4|12955.9|12953.9|12949.4|12947.4|93
1640862300000|2021-12-30 11:05:00|12950.9|12948.9|12949.9|12947.9|12951.9|12949.9|12948.9|12946.9|61
1640862600000|2021-12-30 11:10:00|12950.9|12948.9|12948.9|12946.9|12951.4|12949.4|12947.9|12945.9|58
1640862900000|2021-12-30 11:15:00|12948.4|12946.4|12940.9|12938.9|12948.9|12946.9|12940.9|12938.9|66
1640863200000|2021-12-30 11:20:00|12940.4|12938.4|12940.4|12938.4|12940.9|12938.9|12936.9|12934.9|66
1640863500000|2021-12-30 11:25:00|12940.9|12938.9|12940.9|12938.9|12941.9|12939.9|12938.9|12936.9|52
1640863800000|2021-12-30 11:30:00|12940.4|12938.4|12944.4|12942.4|12944.9|12942.9|12938.9|12936.9|53
1640864100000|2021-12-30 11:35:00|12943.9|12941.9|12945.9|12943.9|12947.9|12945.9|12943.9|12941.9|49
1640864400000|2021-12-30 11:40:00|12945.4|12943.4|12947.4|12945.4|12949.9|12947.9|12944.9|12942.9|66
1640864700000|2021-12-30 11:45:00|12946.9|12944.9|12952.9|12950.9|12952.9|12950.9|12946.9|12944.9|145
1640865000000|2021-12-30 11:50:00|12953.9|12951.9|12950.9|12948.9|12956.9|12954.9|12950.4|12948.4|114
1640865300000|2021-12-30 11:55:00|12951.4|12949.4|12951.9|12949.9|12953.9|12951.9|12949.9|12947.9|75
1640865600000|2021-12-30 12:00:00|12952.4|12950.4|12943.4|12941.4|12952.9|12950.9|12942.9|12940.9|119
1640865900000|2021-12-30 12:05:00|12943.9|12941.9|12951.9|12949.9|12951.9|12949.9|12942.9|12940.9|104
1640866200000|2021-12-30 12:10:00|12951.4|12949.4|12954.9|12952.9|12954.9|12952.9|12948.4|12946.4|62
1640866500000|2021-12-30 12:15:00|12955.4|12953.4|12954.4|12952.4|12955.9|12953.9|12953.9|12951.9|45
1640866800000|2021-12-30 12:20:00|12954.9|12952.9|12951.9|12949.9|12955.9|12953.9|12950.9|12948.9|61
1640867100000|2021-12-30 12:25:00|12951.4|12949.4|12949.9|12947.9|12952.9|12950.9|12947.9|12945.9|83
1640867400000|2021-12-30 12:30:00|12950.4|12948.4|12951.9|12949.9|12951.9|12949.9|12947.9|12945.9|69
1640867700000|2021-12-30 12:35:00|12952.4|12950.4|12950.9|12948.9|12954.9|12952.9|12949.9|12947.9|57
1640868000000|2021-12-30 12:40:00|12949.9|12947.9|12953.9|12951.9|12954.9|12952.9|12947.9|12945.9|79
1640868300000|2021-12-30 12:45:00|12954.4|12952.4|12947.9|12945.9|12954.4|12952.4|12947.9|12945.9|50
1640868600000|2021-12-30 12:50:00|12947.4|12945.4|12936.9|12934.9|12948.9|12946.9|12936.4|12934.4|103
1640868900000|2021-12-30 12:55:00|12937.4|12935.4|12937.4|12935.4|12938.9|12936.9|12935.4|12933.4|52
1640869200000|2021-12-30 13:00:00|12937.9|12935.9|12944.4|12942.4|12944.4|12942.4|12935.9|12933.9|97
1640869500000|2021-12-30 13:05:00|12943.9|12941.9|12937.9|12935.9|12944.4|12942.4|12937.9|12935.9|75
1640869800000|2021-12-30 13:10:00|12938.4|12936.4|12933.9|12931.9|12938.4|12936.4|12932.9|12930.9|57
1640870100000|2021-12-30 13:15:00|12934.4|12932.4|12925.9|12923.9|12935.4|12933.4|12925.4|12923.4|61
1640870400000|2021-12-30 13:20:00|12925.4|12923.4|12924.9|12922.9|12925.9|12923.9|12922.4|12920.4|48
1640870700000|2021-12-30 13:25:00|12924.4|12922.4|12928.9|12926.9|12929.4|12927.4|12923.9|12921.9|66
1640871000000|2021-12-30 13:30:00|12928.4|12926.4|12935.4|12933.4|12935.9|12933.9|12928.4|12926.4|145
1640871300000|2021-12-30 13:35:00|12935.9|12933.9|12928.9|12926.9|12936.9|12934.9|12927.9|12925.9|83
1640871600000|2021-12-30 13:40:00|12928.4|12926.4|12933.9|12931.9|12933.9|12931.9|12927.9|12925.9|86
1640871900000|2021-12-30 13:45:00|12934.4|12932.4|12931.4|12929.4|12934.9|12932.9|12929.9|12927.9|43
1640872200000|2021-12-30 13:50:00|12930.9|12928.9|12931.9|12929.9|12932.9|12930.9|12929.9|12927.9|34
1640872500000|2021-12-30 13:55:00|12932.4|12930.4|12941.9|12939.9|12943.4|12941.4|12931.9|12929.9|209
1640872800000|2021-12-30 14:00:00|12941.4|12939.4|12943.4|12941.4|12944.4|12942.4|12939.4|12937.4|148
1640873100000|2021-12-30 14:05:00|12943.9|12941.9|12934.4|12932.4|12943.9|12941.9|12933.9|12931.9|56
1640873400000|2021-12-30 14:10:00|12933.9|12931.9|12934.9|12932.9|12937.9|12935.9|12931.9|12929.9|64
1640873700000|2021-12-30 14:15:00|12934.4|12932.4|12932.9|12930.9|12936.9|12934.9|12932.9|12930.9|44
1640874000000|2021-12-30 14:20:00|12932.4|12930.4|12931.9|12929.9|12932.9|12930.9|12930.9|12928.9|54
1640874300000|2021-12-30 14:25:00|12931.4|12929.4|12929.9|12927.9|12932.9|12930.9|12928.9|12926.9|159
1640874600000|2021-12-30 14:30:00|12928.9|12926.9|12945.9|12943.9|12945.9|12943.9|12928.9|12926.9|285
1640874900000|2021-12-30 14:35:00|12946.4|12944.4|12953.9|12951.9|12953.9|12951.9|12944.9|12942.9|245
1640875200000|2021-12-30 14:40:00|12953.4|12951.4|12938.4|12936.4|12955.9|12953.9|12937.9|12935.9|255
1640875500000|2021-12-30 14:45:00|12937.4|12935.4|12939.9|12937.9|12943.9|12941.9|12935.9|12933.9|195
1640875800000|2021-12-30 14:50:00|12939.4|12937.4|12930.9|12928.9|12940.4|12938.4|12929.9|12927.9|133
1640876100000|2021-12-30 14:55:00|12930.4|12928.4|12921.9|12919.9|12931.9|12929.9|12921.9|12919.9|156
1640876400000|2021-12-30 15:00:00|12922.4|12920.4|12916.9|12914.9|12928.9|12926.9|12915.4|12913.4|307
1640876700000|2021-12-30 15:05:00|12916.4|12914.4|12907.9|12905.9|12916.9|12914.9|12906.9|12904.9|175
1640877000000|2021-12-30 15:10:00|12908|12906|12906|12904|12909|12907|12900.5|12898.5|164
1640877300000|2021-12-30 15:15:00|12905.5|12903.5|12911|12909|12912|12910|12903|12901|258
1640877600000|2021-12-30 15:20:00|12911.5|12909.5|12904|12902|12911.5|12909.5|12902|12900|228
1640877900000|2021-12-30 15:25:00|12904.5|12902.5|12908.5|12906.5|12913|12911|12904|12902|189
1640878200000|2021-12-30 15:30:00|12908|12906|12914|12912|12914|12912|12906|12904|124
1640878500000|2021-12-30 15:35:00|12913.5|12911.5|12913.5|12911.5|12914|12912|12909|12907|304
1640878800000|2021-12-30 15:40:00|12914|12912|12919|12917|12921|12919|12910|12908|293
1640879100000|2021-12-30 15:45:00|12917|12915|12917.5|12915.5|12918.5|12916.5|12913.5|12911.5|185
1640879400000|2021-12-30 15:50:00|12917|12915|12916|12914|12918|12916|12913.5|12911.5|149
1640879700000|2021-12-30 15:55:00|12916.5|12914.5|12912|12910|12917.5|12915.5|12911|12909|126
1640880000000|2021-12-30 16:00:00|12911|12909|12914|12912|12914|12912|12910|12908|178
1640880300000|2021-12-30 16:05:00|12913.5|12911.5|12909|12907|12914|12912|12908.5|12906.5|186
1640880600000|2021-12-30 16:10:00|12908.5|12906.5|12917|12915|12918|12916|12907.5|12905.5|472
1640880900000|2021-12-30 16:15:00|12916|12914|12915|12913|12917.5|12915.5|12913|12911|410
1640881200000|2021-12-30 16:20:00|12913|12911|12895|12893|12916|12914|12894|12892|1164
1640881500000|2021-12-30 16:25:00|12897|12895|12879.5|12877.5|12898|12896|12878|12876|3431
1640881800000|2021-12-30 16:30:00|12882|12880|12891|12889|12897|12895|12877|12875|1680
1640882100000|2021-12-30 16:35:00|12890.5|12888.5|12888|12886|12894.5|12892.5|12885|12883|405
1640882400000|2021-12-30 16:40:00|12888.5|12886.5|12894|12892|12906|12904|12887|12885|600
1640882700000|2021-12-30 16:45:00|12895|12893|12907|12905|12907|12905|12891.5|12889.5|96
1640883000000|2021-12-30 16:50:00|12906.5|12904.5|12902.5|12900.5|12906.5|12904.5|12898|12896|269
1640883300000|2021-12-30 16:55:00|12902|12900|12908|12906|12909.5|12907.5|12901|12899|70
1640883600000|2021-12-30 17:00:00|12907.5|12905.5|12913|12911|12913|12911|12906|12904|46
1640883900000|2021-12-30 17:05:00|12912.5|12910.5|12912.5|12910.5|12913.5|12911.5|12910|12908|37
1640884200000|2021-12-30 17:10:00|12912|12910|12910.5|12908.5|12912|12910|12908.5|12906.5|125
1640884500000|2021-12-30 17:15:00|12910|12908|12908|12906|12911.5|12909.5|12907|12905|20
1640884800000|2021-12-30 17:20:00|12908.5|12906.5|12913|12911|12913|12911|12907.5|12905.5|55
1640885100000|2021-12-30 17:25:00|12913.5|12911.5|12912|12910|12915.5|12913.5|12909|12907|49
1640885400000|2021-12-30 17:30:00|12911.5|12909.5|12909|12907|12911.5|12909.5|12908.5|12906.5|13
1640885700000|2021-12-30 17:35:00|12908.5|12906.5|12905.5|12903.5|12909.5|12907.5|12897|12895|144
1640886000000|2021-12-30 17:40:00|12905|12903|12908|12906|12909|12907|12905|12903|21
1640886300000|2021-12-30 17:45:00|12907|12905|12902.5|12900.5|12908.5|12906.5|12901.5|12899.5|21
1640886600000|2021-12-30 17:50:00|12902|12900|12900|12898|12903|12901|12899|12897|14
1640886900000|2021-12-30 17:55:00|12900.5|12898.5|12897.5|12895.5|12902|12900|12897.5|12895.5|10
1640887200000|2021-12-30 18:00:00|12897|12895|12896|12894|12898.5|12896.5|12893|12891|20
1640887500000|2021-12-30 18:05:00|12896.5|12894.5|12897.5|12895.5|12897.5|12895.5|12894.5|12892.5|5
1640887800000|2021-12-30 18:10:00|12897|12895|12895.5|12893.5|12897.5|12895.5|12895.5|12893.5|2
1640888100000|2021-12-30 18:15:00|12896|12894|12892|12890|12896.5|12894.5|12891|12889|11
1640888400000|2021-12-30 18:20:00|12892.5|12890.5|12893.5|12891.5|12894.5|12892.5|12892.5|12890.5|6
1640888700000|2021-12-30 18:25:00|12894|12892|12894|12892|12895|12893|12892.5|12890.5|3
1640889000000|2021-12-30 18:30:00|12893.5|12891.5|12894.5|12892.5|12895|12893|12893|12891|2
1640889300000|2021-12-30 18:35:00|12894|12892|12894.5|12892.5|12894.5|12892.5|12893|12891|0
1640889600000|2021-12-30 18:40:00|12894|12892|12895|12893|12895|12893|12893|12891|0
1640889900000|2021-12-30 18:45:00|12895.5|12893.5|12895.5|12893.5|12896.5|12894.5|12894.5|12892.5|0
1640890200000|2021-12-30 18:50:00|12895|12893|12898.5|12896.5|12899.5|12897.5|12895|12893|6
1640890500000|2021-12-30 18:55:00|12899|12897|12897|12895|12899.5|12897.5|12896.5|12894.5|9
1640890800000|2021-12-30 19:00:00|12896.5|12894.5|12893|12891|12897|12895|12893|12891|22
1640891100000|2021-12-30 19:05:00|12893.5|12891.5|12893.5|12891.5|12894.5|12892.5|12891.5|12889.5|7
1640891400000|2021-12-30 19:10:00|12893|12891|12895|12893|12895|12893|12892.5|12890.5|3
1640891700000|2021-12-30 19:15:00|12894.5|12892.5|12898.5|12896.5|12898.5|12896.5|12894.5|12892.5|12
1640892000000|2021-12-30 19:20:00|12898|12896|12897|12895|12898.5|12896.5|12897|12895|2
1640892300000|2021-12-30 19:25:00|12897.5|12895.5|12898.5|12896.5|12899.5|12897.5|12897.5|12895.5|4
1640892600000|2021-12-30 19:30:00|12898|12896|12898.5|12896.5|12899.5|12897.5|12897|12895|1
1640892900000|2021-12-30 19:35:00|12898|12896|12899.5|12897.5|12899.5|12897.5|12897.5|12895.5|0
1640893200000|2021-12-30 19:40:00|12899|12897|12901.5|12899.5|12902|12900|12899|12897|3
1640893500000|2021-12-30 19:45:00|12901|12899|12897|12895|12901|12899|12897|12895|2
1640893800000|2021-12-30 19:50:00|12897.5|12895.5|12898.5|12896.5|12898.5|12896.5|12897.5|12895.5|1
1640894100000|2021-12-30 19:55:00|12898|12896|12898|12896|12898.5|12896.5|12897.5|12895.5|23
1640894400000|2021-12-30 20:00:00|12898.5|12896.5|12894|12892|12898.5|12896.5|12891.5|12889.5|33
1640894700000|2021-12-30 20:05:00|12893.5|12891.5|12893.5|12891.5|12895|12893|12892.5|12890.5|11
1640895000000|2021-12-30 20:10:00|12893|12891|12890.5|12888.5|12893.5|12891.5|12889|12887|4
1640895300000|2021-12-30 20:15:00|12891|12889|12890.5|12888.5|12892|12890|12887|12885|11
1640895600000|2021-12-30 20:20:00|12891|12889|12886.5|12884.5|12891.5|12889.5|12886.5|12884.5|17
1640895900000|2021-12-30 20:25:00|12887|12885|12883|12881|12890.5|12888.5|12880|12878|33
1640896200000|2021-12-30 20:30:00|12882.5|12880.5|12881.5|12879.5|12885.5|12883.5|12881.5|12879.5|6
1640896500000|2021-12-30 20:35:00|12882|12880|12880|12878|12882.5|12880.5|12877.5|12875.5|9
1640896800000|2021-12-30 20:40:00|12880.5|12878.5|12876.5|12874.5|12880.5|12878.5|12876|12874|9
1640897100000|2021-12-30 20:45:00|12874|12872|12868.5|12866.5|12874.5|12872.5|12865|12863|69
1640897400000|2021-12-30 20:50:00|12866.5|12864.5|12869|12867|12883|12881|12862|12860|42
1640897700000|2021-12-30 20:55:00|12869.5|12867.5|12883.5|12877.5|12884.6|12880.5|12863.5|12861.5|65
1640898000000|2021-12-30 21:00:00|12883.7|12877.7|12881.3|12875.3|12888.3|12882.3|12880.6|12874.6|13
1640898300000|2021-12-30 21:05:00|12880.9|12874.9|12885.8|12879.8|12886.2|12880.2|12880.6|12874.6|0
1640898600000|2021-12-30 21:10:00|12886.2|12880.2|12888.3|12882.3|12889|12883|12885.8|12879.8|0
1640898900000|2021-12-30 21:15:00|12888.2|12882.2|12887.5|12881.5|12888.6|12882.6|12885.4|12879.4|0
1640899200000|2021-12-30 21:20:00|12887.4|12881.4|12886.2|12880.2|12887.8|12881.8|12885.8|12879.8|0
1640899500000|2021-12-30 21:25:00|12886.4|12880.4|12885.4|12879.4|12886.5|12880.5|12885.4|12879.4|0
1640899800000|2021-12-30 21:30:00|12885.5|12879.5|12885|12879|12885.8|12879.8|12884.6|12878.6|0
1640900100000|2021-12-30 21:35:00|12885.4|12879.4|12885.4|12879.4|12887|12881|12885.4|12879.4|0
1640900400000|2021-12-30 21:40:00|12885|12879|12884.9|12878.9|12886|12880|12883.6|12877.6|0
1640900700000|2021-12-30 21:45:00|12885.2|12879.2|12883.6|12877.6|12886.5|12880.5|12883.2|12877.2|0
1640901000000|2021-12-30 21:50:00|12883.7|12877.7|12884.9|12878.9|12886|12880|12883.6|12877.6|0
1640901300000|2021-12-30 21:55:00|12884.8|12878.8|12885.1|12879.1|12886|12880|12884.4|12878.4|0
1640901600000|2021-12-30 22:00:00|12885|12879|12885.1|12879.1|12885.2|12879.2|12885|12879|0
1640901900000|2021-12-30 22:05:00|12885.2|12879.2|12885.6|12879.6|12886.1|12880.1|12885.2|12879.2|0
1640902200000|2021-12-30 22:10:00|12885.7|12879.7|12885.2|12879.2|12885.7|12879.7|12884.8|12878.8|0
1640902500000|2021-12-30 22:15:00|12885.3|12879.3|12885|12879|12885.7|12879.7|12884.6|12878.6|0
1640902800000|2021-12-30 22:20:00|12885.1|12879.1|12884.8|12878.8|12885.2|12879.2|12884.2|12878.2|0
1640903100000|2021-12-30 22:25:00|12884.7|12878.7|12884.6|12878.6|12884.8|12878.8|12884.6|12878.6|0
1640903400000|2021-12-30 22:30:00|12884.4|12878.4|12884.7|12878.7|12884.8|12878.8|12884.4|12878.4|0
1640903700000|2021-12-30 22:35:00|12884.4|12878.4|12884.4|12878.4|12884.4|12878.4|12884.4|12878.4|0
1640904300000|2021-12-30 22:45:00|12884.8|12878.8|12885|12879|12885|12879|12884.8|12878.8|0
1640904600000|2021-12-30 22:50:00|12884.5|12878.5|12884.5|12878.5|12884.5|12878.5|12884.5|12878.5|0
1640904900000|2021-12-30 22:55:00|12884.7|12878.7|12884.6|12878.6|12884.7|12878.7|12884.2|12878.2|0
1640905200000|2021-12-30 23:00:00|12885.1|12879.1|12888.5|12882.5|12890.2|12884.2|12885.1|12879.1|0
1640905500000|2021-12-30 23:05:00|12888.4|12882.4|12888.2|12882.2|12890.1|12884.1|12887.7|12881.7|0
1640905800000|2021-12-30 23:10:00|12888.4|12882.4|12888|12882|12889|12883|12888|12882|0
1640906100000|2021-12-30 23:15:00|12888.1|12882.1|12888.4|12882.4|12890.1|12884.1|12887.3|12881.3|0
1640906400000|2021-12-30 23:20:00|12888.7|12882.7|12888|12882|12888.7|12882.7|12886.8|12880.8|0
1640906700000|2021-12-30 23:25:00|12887.6|12881.6|12887.6|12881.6|12887.6|12881.6|12886.3|12880.3|0
1640907000000|2021-12-30 23:30:00|12887.3|12881.3|12886.1|12880.1|12887.8|12881.8|12884|12878|0
1640907300000|2021-12-30 23:35:00|12886|12880|12886.1|12880.1|12886.2|12880.2|12884.4|12878.4|0
1640907600000|2021-12-30 23:40:00|12886.4|12880.4|12886.2|12880.2|12886.4|12880.4|12885.8|12879.8|0
1640907900000|2021-12-30 23:45:00|12886.1|12880.1|12885.3|12879.3|12886.1|12880.1|12884.8|12878.8|0
1640908200000|2021-12-30 23:50:00|12885.2|12879.2|12884.4|12878.4|12885.3|12879.3|12883.2|12877.2|0
1640908500000|2021-12-30 23:55:00|12884.8|12878.8|12886.1|12880.1|12886.4|12880.4|12884.4|12878.4|0
1640908800000|2021-12-31 00:00:00|12886.2|12880.2|12885.6|12879.6|12886.9|12880.9|12885.3|12879.3|0
1640909100000|2021-12-31 00:05:00|12885.5|12879.5|12882.9|12876.9|12885.6|12879.6|12882.8|12876.8|0
1640909400000|2021-12-31 00:10:00|12882.8|12876.8|12882.9|12876.9|12884.4|12878.4|12882.8|12876.8|0
1640909700000|2021-12-31 00:15:00|12882.8|12876.8|12875.6|12869.6|12883.6|12877.6|12874.8|12868.8|0
1640910000000|2021-12-31 00:20:00|12875.7|12869.7|12866.9|12860.9|12876.1|12870.1|12866.9|12860.9|0
1640910300000|2021-12-31 00:25:00|12867|12861|12856.2|12850.2|12868.2|12862.2|12850|12844|0
1640910600000|2021-12-31 00:30:00|12856.6|12850.6|12853.3|12847.3|12856.9|12850.9|12852.9|12846.9|0
1640910900000|2021-12-31 00:35:00|12853.2|12847.2|12857.6|12851.6|12858.2|12852.2|12852.9|12846.9|0
1640911200000|2021-12-31 00:40:00|12857.5|12851.5|12855.4|12849.4|12857.5|12851.5|12854.9|12848.9|0
1640911500000|2021-12-31 00:45:00|12855.7|12849.7|12856.2|12850.2|12857.4|12851.4|12855.5|12849.5|0
1640911800000|2021-12-31 00:50:00|12856.3|12850.3|12858.5|12852.5|12859|12853|12856.2|12850.2|0
1640912100000|2021-12-31 00:55:00|12858.6|12852.6|12856.8|12850.8|12859|12853|12855.4|12849.4|0
1640912400000|2021-12-31 01:00:00|12856.9|12850.9|12860.9|12854.9|12861.1|12855.1|12856.8|12850.8|0
1640912700000|2021-12-31 01:05:00|12861|12855|12859.4|12853.4|12861.7|12855.7|12858.9|12852.9|0
1640913000000|2021-12-31 01:10:00|12859.5|12853.5|12858.9|12852.9|12860.2|12854.2|12857.7|12851.7|0
1640913300000|2021-12-31 01:15:00|12858.8|12852.8|12867.4|12861.4|12870.2|12864.2|12858.3|12852.3|0
1640913600000|2021-12-31 01:20:00|12867.5|12861.5|12873.4|12867.4|12875.6|12869.6|12866.6|12860.6|0
1640913900000|2021-12-31 01:25:00|12873.3|12867.3|12875.1|12869.1|12875.1|12869.1|12873.1|12867.1|0
1640914200000|2021-12-31 01:30:00|12875.2|12869.2|12870.7|12864.7|12876.4|12870.4|12870.2|12864.2|0
1640914500000|2021-12-31 01:35:00|12870.8|12864.8|12874|12868|12874|12868|12869.9|12863.9|0
1640914800000|2021-12-31 01:40:00|12873.9|12867.9|12876.8|12870.8|12876.8|12870.8|12872|12866|0
1640915100000|2021-12-31 01:45:00|12876.9|12870.9|12876.4|12870.4|12877.2|12871.2|12874.8|12868.8|0
1640915400000|2021-12-31 01:50:00|12876.8|12870.8|12875.9|12869.9|12879.2|12873.2|12874.3|12868.3|0
1640915700000|2021-12-31 01:55:00|12875.8|12869.8|12879.7|12873.7|12879.7|12873.7|12875.6|12869.6|0
1640916000000|2021-12-31 02:00:00|12879.8|12873.8|12877.3|12871.3|12879.8|12873.8|12875.7|12869.7|0
1640916300000|2021-12-31 02:05:00|12877.7|12871.7|12878|12872|12878.9|12872.9|12876.9|12870.9|0
1640916600000|2021-12-31 02:10:00|12878.3|12872.3|12875|12869|12878.3|12872.3|12875|12869|0
1640916900000|2021-12-31 02:15:00|12875.1|12869.1|12876.6|12870.6|12876.8|12870.8|12874.6|12868.6|0
1640917200000|2021-12-31 02:20:00|12876.5|12870.5|12872.2|12866.2|12876.5|12870.5|12870.9|12864.9|0
1640917500000|2021-12-31 02:25:00|12872.3|12866.3|12872.2|12866.2|12873.3|12867.3|12871.4|12865.4|0
1640917800000|2021-12-31 02:30:00|12871.9|12865.9|12869.3|12863.3|12872.2|12866.2|12868.1|12862.1|0
1640918100000|2021-12-31 02:35:00|12869.4|12863.4|12868.4|12862.4|12869.7|12863.7|12867.6|12861.6|0
1640918400000|2021-12-31 02:40:00|12868.3|12862.3|12868.1|12862.1|12868.4|12862.4|12866.2|12860.2|0
1640918700000|2021-12-31 02:45:00|12868.2|12862.2|12870.1|12864.1|12870.9|12864.9|12868.1|12862.1|0
1640919000000|2021-12-31 02:50:00|12870.2|12864.2|12870.5|12864.5|12870.9|12864.9|12869.7|12863.7|0
1640919300000|2021-12-31 02:55:00|12870.9|12864.9|12870.1|12864.1|12870.9|12864.9|12867.6|12861.6|0
1640919600000|2021-12-31 03:00:00|12869.7|12863.7|12870.4|12864.4|12870.6|12864.6|12867.7|12861.7|0
1640919900000|2021-12-31 03:05:00|12870.3|12864.3|12867.7|12861.7|12870.4|12864.4|12867.7|12861.7|0
1640920200000|2021-12-31 03:10:00|12867.6|12861.6|12863.3|12857.3|12867.6|12861.6|12861.3|12855.3|0
1640920500000|2021-12-31 03:15:00|12863.2|12857.2|12865.4|12859.4|12865.4|12859.4|12862.1|12856.1|0
1640920800000|2021-12-31 03:20:00|12865.3|12859.3|12862.7|12856.7|12865.4|12859.4|12861.7|12855.7|0
1640921100000|2021-12-31 03:25:00|12862.5|12856.5|12863.3|12857.3|12863.3|12857.3|12860.8|12854.8|0
1640921400000|2021-12-31 03:30:00|12863.4|12857.4|12864.3|12858.3|12866.2|12860.2|12862.5|12856.5|0
1640921700000|2021-12-31 03:35:00|12864.6|12858.6|12864.1|12858.1|12865.2|12859.2|12862.5|12856.5|0
1640922000000|2021-12-31 03:40:00|12863.8|12857.8|12862.9|12856.9|12864.1|12858.1|12862.5|12856.5|0
1640922300000|2021-12-31 03:45:00|12863.2|12857.2|12863.8|12857.8|12864.6|12858.6|12862.7|12856.7|0
1640922600000|2021-12-31 03:50:00|12863.7|12857.7|12864.9|12858.9|12866.2|12860.2|12863.3|12857.3|0
1640922900000|2021-12-31 03:55:00|12865|12859|12865.2|12859.2|12865.4|12859.4|12864.6|12858.6|0
1640923200000|2021-12-31 04:00:00|12865.3|12859.3|12868.1|12862.1|12868.7|12862.7|12865.3|12859.3|0
1640923500000|2021-12-31 04:05:00|12867.9|12861.9|12867.9|12861.9|12869|12863|12867.9|12861.9|0
1640923800000|2021-12-31 04:10:00|12867.8|12861.8|12867.9|12861.9|12868.7|12862.7|12867.1|12861.1|0
1640924100000|2021-12-31 04:15:00|12868.3|12862.3|12867.5|12861.5|12868.3|12862.3|12867.1|12861.1|0
1640924400000|2021-12-31 04:20:00|12867.6|12861.6|12867.7|12861.7|12868.3|12862.3|12867|12861|0
1640924700000|2021-12-31 04:25:00|12868|12862|12866.9|12860.9|12868|12862|12866.9|12860.9|0
1640925000000|2021-12-31 04:30:00|12866.8|12860.8|12868.3|12862.3|12868.4|12862.4|12866.4|12860.4|0
1640925300000|2021-12-31 04:35:00|12868.4|12862.4|12868.8|12862.8|12868.8|12862.8|12867.7|12861.7|0
1640925600000|2021-12-31 04:40:00|12869.2|12863.2|12868.8|12862.8|12869.2|12863.2|12868|12862|0
1640925900000|2021-12-31 04:45:00|12869.2|12863.2|12869.2|12863.2|12869.7|12863.7|12868.8|12862.8|0
1640926200000|2021-12-31 04:50:00|12869.3|12863.3|12869.2|12863.2|12870|12864|12868.8|12862.8|0
1640926500000|2021-12-31 04:55:00|12869.3|12863.3|12870|12864|12870.5|12864.5|12869.2|12863.2|0
1640926800000|2021-12-31 05:00:00|12869.9|12863.9|12868.9|12862.9|12870.2|12864.2|12868.1|12862.1|0
1640927100000|2021-12-31 05:05:00|12868.8|12862.8|12868.1|12862.1|12868.9|12862.9|12867.4|12861.4|0
1640927400000|2021-12-31 05:10:00|12868.2|12862.2|12870.2|12864.2|12870.2|12864.2|12868.2|12862.2|0
1640927700000|2021-12-31 05:15:00|12870.3|12864.3|12870.2|12864.2|12871.4|12865.4|12870|12864|0
1640928000000|2021-12-31 05:20:00|12870|12864|12869.4|12863.4|12870.2|12864.2|12869.2|12863.2|0
1640928300000|2021-12-31 05:25:00|12869.3|12863.3|12868.9|12862.9|12869.4|12863.4|12868.1|12862.1|0
1640928600000|2021-12-31 05:30:00|12869|12863|12875.5|12869.5|12877.1|12871.1|12869|12863|0
1640928900000|2021-12-31 05:35:00|12875.1|12869.1|12873|12867|12875.1|12869.1|12872.7|12866.7|0
1640929200000|2021-12-31 05:40:00|12872.7|12866.7|12872.7|12866.7|12873|12867|12872.2|12866.2|0
1640929500000|2021-12-31 05:45:00|12872.6|12866.6|12873.2|12867.2|12873.5|12867.5|12871.6|12865.6|0
1640929800000|2021-12-31 05:50:00|12873|12867|12875.1|12869.1|12875.1|12869.1|12873|12867|0
1640930100000|2021-12-31 05:55:00|12875.2|12869.2|12875.5|12869.5|12875.9|12869.9|12875.1|12869.1|0
1640930400000|2021-12-31 06:00:00|12875.6|12869.6|12875.2|12869.2|12877.2|12871.2|12873.9|12867.9|0
1640930700000|2021-12-31 06:05:00|12875.6|12869.6|12876.4|12870.4|12878|12872|12875.6|12869.6|0
1640931000000|2021-12-31 06:10:00|12876.5|12870.5|12875.3|12869.3|12876.5|12870.5|12875|12869|0
1640931300000|2021-12-31 06:15:00|12875.1|12869.1|12876.1|12870.1|12876.1|12870.1|12875|12869|0
1640931600000|2021-12-31 06:20:00|12876.2|12870.2|12874|12868|12876.7|12870.7|12872.6|12866.6|0
1640931900000|2021-12-31 06:25:00|12873.9|12867.9|12873.7|12867.7|12874.5|12868.5|12873.4|12867.4|0
1640932200000|2021-12-31 06:30:00|12873.8|12867.8|12873|12867|12874|12868|12872.9|12866.9|0
1640932500000|2021-12-31 06:35:00|12873.3|12867.3|12872.9|12866.9|12873.3|12867.3|12871.8|12865.8|0
1640932800000|2021-12-31 06:40:00|12873|12867|12873.7|12867.7|12874.3|12868.3|12873|12867|0
1640933100000|2021-12-31 06:45:00|12873.4|12867.4|12873.1|12867.1|12873.7|12867.7|12872.9|12866.9|0
1640933400000|2021-12-31 06:50:00|12873.3|12867.3|12873.1|12867.1|12873.3|12867.3|12872.6|12866.6|0
1640933700000|2021-12-31 06:55:00|12872.9|12866.9|12872.9|12866.9|12873.7|12867.7|12872.1|12866.1|0
1640934000000|2021-12-31 07:00:00|12873|12867|12875|12869|12875.4|12869.4|12872.8|12866.8|0
1640934300000|2021-12-31 07:05:00|12875.4|12869.4|12876.2|12870.2|12876.2|12870.2|12875.4|12869.4|0
1640934600000|2021-12-31 07:10:00|12876.6|12870.6|12877.4|12871.4|12877.4|12871.4|12876.2|12870.2|0
1640934900000|2021-12-31 07:15:00|12877.8|12871.8|12877.6|12871.6|12878.2|12872.2|12876.2|12870.2|0
1640935200000|2021-12-31 07:20:00|12877.4|12871.4|12876.6|12870.6|12877.8|12871.8|12876.6|12870.6|0
1640935500000|2021-12-31 07:25:00|12876.4|12870.4|12876.6|12870.6|12876.6|12870.6|12876|12870|0
1640935800000|2021-12-31 07:30:00|12876.4|12870.4|12876.6|12870.6|12877|12871|12875.8|12869.8|0
1640936100000|2021-12-31 07:35:00|12876.2|12870.2|12877.4|12871.4|12877.8|12871.8|12875.8|12869.8|0
1640936400000|2021-12-31 07:40:00|12877.2|12871.2|12877.8|12871.8|12877.8|12871.8|12877|12871|0
1640936700000|2021-12-31 07:45:00|12877.4|12871.4|12875.8|12869.8|12878.2|12872.2|12875.4|12869.4|0
1640937000000|2021-12-31 07:50:00|12876.2|12870.2|12874.2|12868.2|12877|12871|12873.8|12867.8|0
1640937300000|2021-12-31 07:55:00|12874.6|12868.6|12876.6|12870.6|12876.6|12870.6|12873.8|12867.8|0
1640937600000|2021-12-31 08:00:00|12876.4|12870.4|12879.5|12873.5|12880.3|12874.3|12876.2|12870.2|0
1640937900000|2021-12-31 08:05:00|12879.9|12873.9|12880.3|12874.3|12880.3|12874.3|12877.5|12871.5|0
1640938200000|2021-12-31 08:10:00|12881.1|12875.1|12883.1|12877.1|12883.9|12877.9|12881.1|12875.1|0
1640938500000|2021-12-31 08:15:00|12883.5|12877.5|12879.9|12873.9|12884.3|12878.3|12879.5|12873.5|0
1640938800000|2021-12-31 08:20:00|12880.3|12874.3|12879.9|12873.9|12881.1|12875.1|12879.5|12873.5|0
1640939100000|2021-12-31 08:25:00|12880.3|12874.3|12880.7|12874.7|12881.5|12875.5|12879.9|12873.9|0
1640939400000|2021-12-31 08:30:00|12880.5|12874.5|12883.5|12877.5|12883.5|12877.5|12880.5|12874.5|0
1640939700000|2021-12-31 08:35:00|12883.1|12877.1|12881.5|12875.5|12883.1|12877.1|12881.1|12875.1|0
1640940000000|2021-12-31 08:40:00|12881.1|12875.1|12883.1|12877.1|12883.1|12877.1|12880.3|12874.3|0
1640940300000|2021-12-31 08:45:00|12882.9|12876.9|12881.5|12875.5|12884.3|12878.3|12881.5|12875.5|0
1640940600000|2021-12-31 08:50:00|12881.9|12875.9|12881.1|12875.1|12881.9|12875.9|12881.1|12875.1|0
1640940900000|2021-12-31 08:55:00|12880.9|12874.9|12880.3|12874.3|12881.1|12875.1|12879.1|12873.1|0
1640941200000|2021-12-31 09:00:00|12879.9|12873.9|12880|12874|12880.4|12874.4|12879.2|12873.2|0
1640941500000|2021-12-31 09:05:00|12880.2|12874.2|12883.2|12877.2|12883.2|12877.2|12879.6|12873.6|0
1640941800000|2021-12-31 09:10:00|12882.8|12876.8|12882.4|12876.4|12883.2|12877.2|12882.4|12876.4|0
1640942100000|2021-12-31 09:15:00|12882.6|12876.6|12876.2|12870.2|12882.8|12876.8|12876.2|12870.2|0
1640942400000|2021-12-31 09:20:00|12876.4|12870.4|12875.6|12869.6|12877.2|12871.2|12874.4|12868.4|0
1640942700000|2021-12-31 09:25:00|12875.2|12869.2|12876.8|12870.8|12877.2|12871.2|12875.2|12869.2|0
1640943000000|2021-12-31 09:30:00|12876.4|12870.4|12876.8|12870.8|12877.6|12871.6|12876.4|12870.4|0
1640943300000|2021-12-31 09:35:00|12877|12871|12878.4|12872.4|12878.4|12872.4|12877|12871|0
1640943600000|2021-12-31 09:40:00|12878.6|12872.6|12879|12873|12879.6|12873.6|12878.4|12872.4|0
1640943900000|2021-12-31 09:45:00|12879.2|12873.2|12878.4|12872.4|12879.6|12873.6|12878.4|12872.4|0
1640944200000|2021-12-31 09:50:00|12878.8|12872.8|12879.2|12873.2|12880|12874|12878.8|12872.8|0
1640944500000|2021-12-31 09:55:00|12879.6|12873.6|12880|12874|12880|12874|12879.2|12873.2|0
1640944800000|2021-12-31 10:00:00|12880.4|12874.4|12878.4|12872.4|12880.4|12874.4|12878.4|12872.4|0
1640945100000|2021-12-31 10:05:00|12878|12872|12877.6|12871.6|12878.8|12872.8|12877.2|12871.2|0
1640945400000|2021-12-31 10:10:00|12877.4|12871.4|12877.6|12871.6|12878|12872|12877.2|12871.2|0
1640945700000|2021-12-31 10:15:00|12877.8|12871.8|12877.6|12871.6|12878|12872|12877.4|12871.4|0
1640946000000|2021-12-31 10:20:00|12877.4|12871.4|12877|12871|12877.6|12871.6|12876.4|12870.4|0
1640946300000|2021-12-31 10:25:00|12877.2|12871.2|12878.4|12872.4|12878.4|12872.4|12876.8|12870.8|0
1640946600000|2021-12-31 10:30:00|12878.8|12872.8|12878.8|12872.8|12879.6|12873.6|12878.4|12872.4|0
1640946900000|2021-12-31 10:35:00|12878.4|12872.4|12877.2|12871.2|12878.8|12872.8|12877.2|12871.2|0
1640947200000|2021-12-31 10:40:00|12876.8|12870.8|12874.8|12868.8|12876.8|12870.8|12873.2|12867.2|0
1640947500000|2021-12-31 10:45:00|12875.2|12869.2|12873.6|12867.6|12875.6|12869.6|12873.2|12867.2|0
1640947800000|2021-12-31 10:50:00|12874|12868|12874|12868|12874.4|12868.4|12872.8|12866.8|0
1640948100000|2021-12-31 10:55:00|12874.4|12868.4|12874|12868|12875.2|12869.2|12873.8|12867.8|0
1640948400000|2021-12-31 11:00:00|12873.6|12867.6|12872.8|12866.8|12875|12869|12872.8|12866.8|0
1640948700000|2021-12-31 11:05:00|12872.4|12866.4|12868.3|12862.3|12872.4|12866.4|12867.9|12861.9|0
1640949000000|2021-12-31 11:10:00|12868.1|12862.1|12870.3|12864.3|12870.3|12864.3|12867.9|12861.9|0
1640949300000|2021-12-31 11:15:00|12870.5|12864.5|12871.2|12865.2|12872|12866|12870.3|12864.3|0
1640949600000|2021-12-31 11:20:00|12871.6|12865.6|12872|12866|12873.2|12867.2|12871.2|12865.2|0
1640949900000|2021-12-31 11:25:00|12871.8|12865.8|12873.2|12867.2|12874|12868|12871.2|12865.2|0
1640950200000|2021-12-31 11:30:00|12872.8|12866.8|12871.2|12865.2|12872.8|12866.8|12871|12865|0
1640950500000|2021-12-31 11:35:00|12870.8|12864.8|12871.2|12865.2|12871.6|12865.6|12870.8|12864.8|0
1640950800000|2021-12-31 11:40:00|12871.6|12865.6|12871.2|12865.2|12873|12867|12871|12865|0
1640951100000|2021-12-31 11:45:00|12871.6|12865.6|12870.8|12864.8|12871.6|12865.6|12870.8|12864.8|0
1640951400000|2021-12-31 11:50:00|12871.2|12865.2|12868.7|12862.7|12871.2|12865.2|12867.1|12861.1|0
1640951700000|2021-12-31 11:55:00|12869.1|12863.1|12866.7|12860.7|12869.5|12863.5|12864.7|12858.7|0
1640952000000|2021-12-31 12:00:00|12867.1|12861.1|12862.4|12856.4|12867.1|12861.1|12862.4|12856.4|0
1640952300000|2021-12-31 12:05:00|12862|12856|12860|12854|12862.8|12856.8|12858.8|12852.8|0
1640952600000|2021-12-31 12:10:00|12860.4|12854.4|12864|12858|12865.2|12859.2|12860.4|12854.4|0
1640952900000|2021-12-31 12:15:00|12864.8|12858.8|12865.6|12859.6|12866.4|12860.4|12863.6|12857.6|0
1640953200000|2021-12-31 12:20:00|12865.2|12859.2|12868.4|12862.4|12868.4|12862.4|12864.8|12858.8|0
1640953500000|2021-12-31 12:25:00|12868|12862|12870.4|12864.4|12870.4|12864.4|12867.6|12861.6|0
1640953800000|2021-12-31 12:30:00|12870.8|12864.8|12869.6|12863.6|12871.2|12865.2|12868.6|12862.6|0
1640954100000|2021-12-31 12:35:00|12869.2|12863.2|12869.2|12863.2|12870|12864|12868.8|12862.8|0
1640954400000|2021-12-31 12:40:00|12869|12863|12874.5|12868.5|12874.9|12868.9|12869|12863|0
1640954700000|2021-12-31 12:45:00|12874.1|12868.1|12874.1|12868.1|12875.3|12869.3|12873.7|12867.7|0
1640955000000|2021-12-31 12:50:00|12873.7|12867.7|12875.3|12869.3|12875.3|12869.3|12873.7|12867.7|0
1640955300000|2021-12-31 12:55:00|12874.9|12868.9|12874.1|12868.1|12876.1|12870.1|12873.7|12867.7|0
1640955600000|2021-12-31 13:00:00|12874.5|12868.5|12872.5|12866.5|12874.5|12868.5|12871.7|12865.7|0
1640955900000|2021-12-31 13:05:00|12872.9|12866.9|12872.5|12866.5|12873.7|12867.7|12871.3|12865.3|0
1640956200000|2021-12-31 13:10:00|12872.9|12866.9|12872.1|12866.1|12874.5|12868.5|12872.1|12866.1|0
1640956500000|2021-12-31 13:15:00|12872.3|12866.3|12873.3|12867.3|12874.1|12868.1|12871.7|12865.7|0
1640956800000|2021-12-31 13:20:00|12873.7|12867.7|12873.3|12867.3|12873.7|12867.7|12872.1|12866.1|0
1640957100000|2021-12-31 13:25:00|12873.5|12867.5|12873.7|12867.7|12874.1|12868.1|12873.3|12867.3|0
1640957400000|2021-12-31 13:30:00|12873.5|12867.5|12873.3|12867.3|12874.1|12868.1|12872.9|12866.9|0
1640957700000|2021-12-31 13:35:00|12872.9|12866.9|12876.1|12870.1|12878.1|12872.1|12872.1|12866.1|0
1640958000000|2021-12-31 13:40:00|12876.3|12870.3|12876.9|12870.9|12877.3|12871.3|12874.9|12868.9|0
1640958300000|2021-12-31 13:45:00|12876.5|12870.5|12874.9|12868.9|12876.9|12870.9|12874.1|12868.1|0
1640958600000|2021-12-31 13:50:00|12874.1|12868.1|12876|12870|12876.8|12870.8|12872.1|12866.1|0
1640958900000|2021-12-31 13:55:00|12876.4|12870.4|12873.6|12867.6|12876.8|12870.8|12873.2|12867.2|0
1640959200000|2021-12-31 14:00:00|12874|12868|12875.1|12869.1|12876.3|12870.3|12873.1|12867.1|0
1640959500000|2021-12-31 14:05:00|12875.3|12869.3|12876.3|12870.3|12877.1|12871.1|12875.3|12869.3|0
1640959800000|2021-12-31 14:10:00|12876.7|12870.7|12875.2|12869.2|12876.7|12870.7|12874.7|12868.7|0
1640960100000|2021-12-31 14:15:00|12875.6|12869.6|12873.2|12867.2|12876.4|12870.4|12871.9|12865.9|0
1640960400000|2021-12-31 14:20:00|12874|12868|12873.6|12867.6|12875.2|12869.2|12872.7|12866.7|0
1640960700000|2021-12-31 14:25:00|12873|12867|12872.7|12866.7|12874|12868|12872.3|12866.3|0
1640961000000|2021-12-31 14:30:00|12872.5|12866.5|12889.6|12883.6|12890|12884|12871.1|12865.1|0
1640961300000|2021-12-31 14:35:00|12890|12884|12889.6|12883.6|12891.2|12885.2|12886|12880|0
1640961600000|2021-12-31 14:40:00|12889.2|12883.2|12878.8|12872.8|12892.4|12886.4|12878|12872|0
1640961900000|2021-12-31 14:45:00|12879.2|12873.2|12875.2|12869.2|12882.8|12876.8|12871.9|12865.9|0
1640962200000|2021-12-31 14:50:00|12874.8|12868.8|12882|12876|12882|12876|12873.2|12867.2|0
1640962500000|2021-12-31 14:55:00|12881.6|12875.6|12874.1|12868.1|12885.6|12879.6|12870.1|12864.1|0
1640962800000|2021-12-31 15:00:00|12874.5|12868.5|12870.1|12864.1|12876.9|12870.9|12860.8|12854.8|0
1640963100000|2021-12-31 15:05:00|12870.5|12864.5|12876.9|12870.9|12880.9|12874.9|12869.3|12863.3|0
1640963400000|2021-12-31 15:10:00|12877.3|12871.3|12874.5|12868.5|12878.9|12872.9|12872.9|12866.9|0
1640963700000|2021-12-31 15:15:00|12874.1|12868.1|12880.9|12874.9|12882.9|12876.9|12873.3|12867.3|0
1640964000000|2021-12-31 15:20:00|12880.5|12874.5|12873.6|12867.6|12880.5|12874.5|12872.8|12866.8|0
1640964300000|2021-12-31 15:25:00|12874|12868|12878.9|12872.9|12880.1|12874.1|12872.4|12866.4|0
1640964600000|2021-12-31 15:30:00|12878.4|12872.4|12869.2|12863.2|12879.7|12873.7|12868.4|12862.4|0
1640964900000|2021-12-31 15:35:00|12868.8|12862.8|12868.4|12862.4|12872.8|12866.8|12866|12860|0
1640965200000|2021-12-31 15:40:00|12868.6|12862.6|12870|12864|12870|12864|12864|12858|0
1640965500000|2021-12-31 15:45:00|12869.6|12863.6|12869.2|12863.2|12871.8|12865.8|12866.8|12860.8|0
1640965800000|2021-12-31 15:50:00|12869.6|12863.6|12873.2|12867.2|12874.4|12868.4|12864.8|12858.8|0
1640966100000|2021-12-31 15:55:00|12872.8|12866.8|12875.2|12869.2|12876|12870|12872.4|12866.4|0
1640966400000|2021-12-31 16:00:00|12875.4|12869.4|12872|12866|12878.1|12872.1|12869.2|12863.2|0
1640966700000|2021-12-31 16:05:00|12871.6|12865.6|12871.2|12865.2|12872.4|12866.4|12868.4|12862.4|0
1640967000000|2021-12-31 16:10:00|12870.8|12864.8|12872.8|12866.8|12876.9|12870.9|12869.6|12863.6|0
1640967300000|2021-12-31 16:15:00|12872.4|12866.4|12876.1|12870.1|12877.7|12871.7|12871.2|12865.2|0
1640967600000|2021-12-31 16:20:00|12875.7|12869.7|12876.5|12870.5|12877.7|12871.7|12875.7|12869.7|0
1640967900000|2021-12-31 16:25:00|12876.1|12870.1|12877.3|12871.3|12877.7|12871.7|12876.1|12870.1|0
1640968200000|2021-12-31 16:30:00|12876.9|12870.9|12874.5|12868.5|12877.7|12871.7|12873.3|12867.3|0
1640968500000|2021-12-31 16:35:00|12874.1|12868.1|12873.3|12867.3|12874.5|12868.5|12870.8|12864.8|0
1640968800000|2021-12-31 16:40:00|12873.7|12867.7|12875.3|12869.3|12875.7|12869.7|12872.9|12866.9|0
1640969100000|2021-12-31 16:45:00|12875.7|12869.7|12874.1|12868.1|12876.9|12870.9|12872.9|12866.9|0
1640969400000|2021-12-31 16:50:00|12873.7|12867.7|12870|12864|12873.7|12867.7|12867.2|12861.2|0
1640969700000|2021-12-31 16:55:00|12869.6|12863.6|12867.6|12861.6|12872.4|12866.4|12866.8|12860.8|0
1640970000000|2021-12-31 17:00:00|12867.8|12861.8|12871.2|12865.2|12872.4|12866.4|12864|12858|0
1640970300000|2021-12-31 17:05:00|12870.8|12864.8|12870|12864|12872.9|12866.9|12870|12864|0
1640970600000|2021-12-31 17:10:00|12869.6|12863.6|12868|12862|12872|12866|12866.8|12860.8|0
1640970900000|2021-12-31 17:15:00|12868.4|12862.4|12863.5|12857.5|12868.4|12862.4|12862.3|12856.3|0
1640971200000|2021-12-31 17:20:00|12863.1|12857.1|12866.7|12860.7|12867.5|12861.5|12862.3|12856.3|0
1640971500000|2021-12-31 17:25:00|12866.3|12860.3|12865.1|12859.1|12869.1|12863.1|12864.7|12858.7|0
1640971800000|2021-12-31 17:30:00|12864.7|12858.7|12864.7|12858.7|12865.9|12859.9|12863.1|12857.1|0
1640972100000|2021-12-31 17:35:00|12864.3|12858.3|12872.4|12866.4|12872.8|12866.8|12864.3|12858.3|0
1640972400000|2021-12-31 17:40:00|12872.8|12866.8|12872.8|12866.8|12873.6|12867.6|12872.4|12866.4|0
1640972700000|2021-12-31 17:45:00|12873.2|12867.2|12870|12864|12873.2|12867.2|12869.6|12863.6|0
1640973000000|2021-12-31 17:50:00|12870.4|12864.4|12873.2|12867.2|12873.6|12867.6|12870.4|12864.4|0
1640973300000|2021-12-31 17:55:00|12872.8|12866.8|12880.4|12874.4|12881.2|12875.2|12872.8|12866.8|0
1640973600000|2021-12-31 18:00:00|12880|12874|12881.6|12875.6|12882.8|12876.8|12878.8|12872.8|0
1640973900000|2021-12-31 18:05:00|12882|12876|12881.6|12875.6|12884|12878|12880.8|12874.8|0
1640974200000|2021-12-31 18:10:00|12881.2|12875.2|12881.2|12875.2|12882.8|12876.8|12880.8|12874.8|0
1640974500000|2021-12-31 18:15:00|12881|12875|12880|12874|12882.6|12876.6|12879.2|12873.2|0
1640974800000|2021-12-31 18:20:00|12879.6|12873.6|12881.2|12875.2|12883.2|12877.2|12879.2|12873.2|0
1640975100000|2021-12-31 18:25:00|12881|12875|12883.2|12877.2|12883.6|12877.6|12880.4|12874.4|0
1640975400000|2021-12-31 18:30:00|12882.8|12876.8|12885.3|12879.3|12886.5|12880.5|12879.6|12873.6|0
1640975700000|2021-12-31 18:35:00|12884.9|12878.9|12881.6|12875.6|12886.1|12880.1|12881.6|12875.6|0
1640976000000|2021-12-31 18:40:00|12882|12876|12877.6|12871.6|12882|12876|12877.6|12871.6|0
1640976300000|2021-12-31 18:45:00|12878|12872|12878.4|12872.4|12879.2|12873.2|12876.8|12870.8|0
1640976600000|2021-12-31 18:50:00|12878|12872|12880.4|12874.4|12880.4|12874.4|12877.2|12871.2|0
1640976900000|2021-12-31 18:55:00|12880|12874|12884|12878|12884|12878|12880|12874|0
1640977200000|2021-12-31 19:00:00|12883.6|12877.6|12885.4|12879.4|12886.6|12880.6|12882.6|12876.6|0
1640977500000|2021-12-31 19:05:00|12885.8|12879.8|12885|12879|12889.4|12883.4|12884.6|12878.6|0
1640977800000|2021-12-31 19:10:00|12884.8|12878.8|12883|12877|12885.8|12879.8|12882.2|12876.2|0
1640978100000|2021-12-31 19:15:00|12882.6|12876.6|12878.1|12872.1|12883|12877|12877.3|12871.3|0
1640978400000|2021-12-31 19:20:00|12877.9|12871.9|12876.9|12870.9|12879.7|12873.7|12876.5|12870.5|0
1640978700000|2021-12-31 19:25:00|12877.3|12871.3|12879.7|12873.7|12880.9|12874.9|12876.5|12870.5|0
1640979000000|2021-12-31 19:30:00|12880.1|12874.1|12881.4|12875.4|12884.2|12878.2|12879.3|12873.3|0
1640979300000|2021-12-31 19:35:00|12881.8|12875.8|12883|12877|12883|12877|12879.7|12873.7|0
1640979600000|2021-12-31 19:40:00|12882.6|12876.6|12882.2|12876.2|12883.8|12877.8|12881.4|12875.4|0
1640979900000|2021-12-31 19:45:00|12882|12876|12880.1|12874.1|12882.6|12876.6|12878.9|12872.9|0
1640980200000|2021-12-31 19:50:00|12880.5|12874.5|12878.1|12872.1|12881.4|12875.4|12878.1|12872.1|0
1640980500000|2021-12-31 19:55:00|12878.5|12872.5|12877.7|12871.7|12879.3|12873.3|12874.9|12868.9|0
1640980800000|2021-12-31 20:00:00|12877.5|12871.5|12882.4|12876.4|12885.3|12879.3|12877.3|12871.3|0
1640981100000|2021-12-31 20:05:00|12882|12876|12881.6|12875.6|12883.2|12877.2|12879.6|12873.6|0
1640981400000|2021-12-31 20:10:00|12882|12876|12878.4|12872.4|12883.7|12877.7|12878|12872|0
1640981700000|2021-12-31 20:15:00|12878.2|12872.2|12882.4|12876.4|12882.4|12876.4|12876.8|12870.8|0
1640982000000|2021-12-31 20:20:00|12882|12876|12881.6|12875.6|12882|12876|12878|12872|0
1640982300000|2021-12-31 20:25:00|12881.2|12875.2|12886.1|12880.1|12887.7|12881.7|12880.8|12874.8|0
1640982600000|2021-12-31 20:30:00|12886.5|12880.5|12880|12874|12888.9|12882.9|12879.2|12873.2|0
1640982900000|2021-12-31 20:35:00|12880.4|12874.4|12882|12876|12882|12876|12878.8|12872.8|0
1640983200000|2021-12-31 20:40:00|12881.6|12875.6|12885.7|12879.7|12886.5|12880.5|12881.2|12875.2|0
1640983500000|2021-12-31 20:45:00|12886.1|12880.1|12882.4|12876.4|12890.1|12884.1|12882.2|12876.2|0
1640983800000|2021-12-31 20:50:00|12881.2|12875.2|12863.2|12857.2|12881.2|12875.2|12862.8|12856.8|0
1640984100000|2021-12-31 20:55:00|12862.8|12856.8|12860.4|12854.4|12866.5|12860.5|12858.5|12852.5|0
1640984400000|2021-12-31 21:00:00|12862.1|12856.1|12867.8|12861.8|12872.7|12866.7|12862.1|12856.1|0
1640984700000|2021-12-31 21:05:00|12867.7|12861.7|12866.9|12860.9|12868.6|12862.6|12865.8|12859.8|0
1640985000000|2021-12-31 21:10:00|12867|12861|12869.4|12863.4|12869.7|12863.7|12865.8|12859.8|0
1640985300000|2021-12-31 21:15:00|12869.3|12863.3|12868.9|12862.9|12869.7|12863.7|12867.8|12861.8|0
1640985600000|2021-12-31 21:20:00|12868.6|12862.6|12865.8|12859.8|12868.6|12862.6|12865.8|12859.8|0
1640985900000|2021-12-31 21:25:00|12866.1|12860.1|12866.6|12860.6|12866.6|12860.6|12865|12859|0
1640986200000|2021-12-31 21:30:00|12866.7|12860.7|12866.1|12860.1|12866.9|12860.9|12865.5|12859.5|0
1640986500000|2021-12-31 21:35:00|12866|12860|12866.6|12860.6|12866.9|12860.9|12865.8|12859.8|0
1640986800000|2021-12-31 21:40:00|12866.5|12860.5|12864.5|12858.5|12866.6|12860.6|12864.1|12858.1|0
1640987100000|2021-12-31 21:45:00|12864.4|12858.4|12863.3|12857.3|12865.1|12859.1|12863.3|12857.3|0
1640987400000|2021-12-31 21:50:00|12863.2|12857.2|12865|12859|12865|12859|12862.9|12856.9|0
1640987700000|2021-12-31 21:55:00|12864.9|12858.9|12864.8|12858.8|12865.3|12859.3|12863.9|12857.9|0
1641164400000|2022-01-02 23:00:00|12888.1|12882.1|12884.3|12878.3|12888.6|12882.6|12881.5|12875.5|0
1641164700000|2022-01-02 23:05:00|12884.2|12878.2|12885.9|12879.9|12888.7|12882.7|12883.7|12877.7|0
1641165000000|2022-01-02 23:10:00|12886.1|12880.1|12883.9|12877.9|12886.7|12880.7|12883.9|12877.9|0
1641165300000|2022-01-02 23:15:00|12884.3|12878.3|12887.9|12881.9|12888.7|12882.7|12883.9|12877.9|0
1641165600000|2022-01-02 23:20:00|12888|12882|12886.4|12880.4|12890.8|12884.8|12885.9|12879.9|0
1641165900000|2022-01-02 23:25:00|12886.7|12880.7|12886.9|12880.9|12887.5|12881.5|12884.3|12878.3|0
1641166200000|2022-01-02 23:30:00|12887.1|12881.1|12884.6|12878.6|12887.5|12881.5|12883.5|12877.5|0
1641166500000|2022-01-02 23:35:00|12884.5|12878.5|12884.6|12878.6|12885.4|12879.4|12883.5|12877.5|0
1641166800000|2022-01-02 23:40:00|12884.5|12878.5|12884.6|12878.6|12884.6|12878.6|12882.6|12876.6|0
1641167100000|2022-01-02 23:45:00|12884.5|12878.5|12885.9|12879.9|12886.4|12880.4|12883.9|12877.9|0
1641167400000|2022-01-02 23:50:00|12885.8|12879.8|12886.4|12880.4|12886.7|12880.7|12885.1|12879.1|0
1641167700000|2022-01-02 23:55:00|12886.3|12880.3|12886.7|12880.7|12887.9|12881.9|12885.1|12879.1|0
1641168000000|2022-01-03 00:00:00|12886.9|12880.9|12888.8|12882.8|12890.4|12884.4|12886.8|12880.8|0
1641168300000|2022-01-03 00:05:00|12888.9|12882.9|12889.3|12883.3|12889.6|12883.6|12888|12882|0
1641168600000|2022-01-03 00:10:00|12889.5|12883.5|12891.2|12885.2|12892.3|12886.3|12888|12882|0
1641168900000|2022-01-03 00:15:00|12891.3|12885.3|12895.8|12889.8|12901.6|12895.6|12891.2|12885.2|0
1641169200000|2022-01-03 00:20:00|12896|12890|12905.2|12899.2|12905.2|12899.2|12896|12890|0
1641169500000|2022-01-03 00:25:00|12906.3|12900.3|12927.2|12921.2|12927.2|12921.2|12906.3|12900.3|0
1641169800000|2022-01-03 00:30:00|12926.5|12920.5|12914.1|12908.1|12926.5|12920.5|12913.3|12907.3|0
1641170100000|2022-01-03 00:35:00|12914.3|12908.3|12909.8|12903.8|12918.8|12912.8|12909.4|12903.4|0
1641170400000|2022-01-03 00:40:00|12910.4|12904.4|12915|12909|12922.8|12916.8|12910.4|12904.4|0
1641170700000|2022-01-03 00:45:00|12915.2|12909.2|12915.2|12909.2|12921.2|12915.2|12914.7|12908.7|0
1641171000000|2022-01-03 00:50:00|12915.4|12909.4|12916.7|12910.7|12918.1|12912.1|12915.2|12909.2|0
1641171300000|2022-01-03 00:55:00|12916.9|12910.9|12919.7|12913.7|12921.4|12915.4|12916.2|12910.2|0
1641171600000|2022-01-03 01:00:00|12919.9|12913.9|12915.9|12909.9|12922.4|12916.4|12915.4|12909.4|0
1641171900000|2022-01-03 01:05:00|12916|12910|12917.2|12911.2|12918.4|12912.4|12915.8|12909.8|0
1641172200000|2022-01-03 01:10:00|12917.3|12911.3|12926.5|12920.5|12926.6|12920.6|12917.3|12911.3|0
1641172500000|2022-01-03 01:15:00|12926.8|12920.8|12924.2|12918.2|12927.4|12921.4|12920.7|12914.7|0
1641172800000|2022-01-03 01:20:00|12924.1|12918.1|12921.7|12915.7|12924.5|12918.5|12921.2|12915.2|0
1641173100000|2022-01-03 01:25:00|12922.1|12916.1|12918.2|12912.2|12922.6|12916.6|12917.3|12911.3|0
1641173400000|2022-01-03 01:30:00|12918.3|12912.3|12921.7|12915.7|12922.3|12916.3|12916.8|12910.8|0
1641173700000|2022-01-03 01:35:00|12921.9|12915.9|12910|12904|12922.1|12916.1|12905.5|12899.5|0
1641174000000|2022-01-03 01:40:00|12910.2|12904.2|12895.1|12889.1|12910.5|12904.5|12890.6|12884.6|0
1641174300000|2022-01-03 01:45:00|12895.3|12889.3|12893.4|12887.4|12898.4|12892.4|12891.6|12885.6|0
1641174600000|2022-01-03 01:50:00|12893.6|12887.6|12894.9|12888.9|12897.2|12891.2|12893|12887|0
1641174900000|2022-01-03 01:55:00|12895|12889|12889|12883|12895.8|12889.8|12887.7|12881.7|0
1641175200000|2022-01-03 02:00:00|12888.4|12882.4|12879.2|12873.2|12889.1|12883.1|12878.3|12872.3|0
1641175500000|2022-01-03 02:05:00|12879.6|12873.6|12880|12874|12883.4|12877.4|12875|12869|0
1641175800000|2022-01-03 02:10:00|12880.2|12874.2|12880.6|12874.6|12881.4|12875.4|12874.3|12868.3|0
1641176100000|2022-01-03 02:15:00|12880.8|12874.8|12882.5|12876.5|12885.9|12879.9|12879.4|12873.4|0
1641176400000|2022-01-03 02:20:00|12882.9|12876.9|12879.7|12873.7|12885|12879|12877.6|12871.6|0
1641176700000|2022-01-03 02:25:00|12879.3|12873.3|12881|12875|12881|12875|12879.2|12873.2|0
1641177000000|2022-01-03 02:30:00|12881.4|12875.4|12889.4|12883.4|12889.4|12883.4|12880.9|12874.9|0
1641177300000|2022-01-03 02:35:00|12889.8|12883.8|12885.8|12879.8|12891.1|12885.1|12885.1|12879.1|0
1641177600000|2022-01-03 02:40:00|12885.7|12879.7|12890.9|12884.9|12891|12885|12885|12879|0
1641177900000|2022-01-03 02:45:00|12891.3|12885.3|12887.1|12881.1|12892.6|12886.6|12887.1|12881.1|0
1641178200000|2022-01-03 02:50:00|12887.3|12881.3|12887.1|12881.1|12887.6|12881.6|12885.4|12879.4|0
1641178500000|2022-01-03 02:55:00|12886.8|12880.8|12889.8|12883.8|12889.8|12883.8|12886.3|12880.3|0
1641178800000|2022-01-03 03:00:00|12889.6|12883.6|12887.2|12881.2|12889.6|12883.6|12887.2|12881.2|0
1641179100000|2022-01-03 03:05:00|12887.1|12881.1|12885.6|12879.6|12888.2|12882.2|12882.8|12876.8|0
1641179400000|2022-01-03 03:10:00|12885.8|12879.8|12880.2|12874.2|12886.1|12880.1|12880.2|12874.2|0
1641179700000|2022-01-03 03:15:00|12880.4|12874.4|12880.1|12874.1|12880.6|12874.6|12878.5|12872.5|0
1641180000000|2022-01-03 03:20:00|12880.3|12874.3|12880.6|12874.6|12882.3|12876.3|12880.1|12874.1|0
1641180300000|2022-01-03 03:25:00|12880.8|12874.8|12884|12878|12884.1|12878.1|12880.6|12874.6|0
1641180600000|2022-01-03 03:30:00|12883.8|12877.8|12882.3|12876.3|12885.4|12879.4|12882|12876|0
1641180900000|2022-01-03 03:35:00|12882.1|12876.1|12881.4|12875.4|12882.7|12876.7|12880.6|12874.6|0
1641181200000|2022-01-03 03:40:00|12881.2|12875.2|12882.8|12876.8|12882.8|12876.8|12880.1|12874.1|0
1641181500000|2022-01-03 03:45:00|12882.6|12876.6|12883.6|12877.6|12883.6|12877.6|12880.3|12874.3|0
1641181800000|2022-01-03 03:50:00|12883.8|12877.8|12885.2|12879.2|12886.1|12880.1|12883.8|12877.8|0
1641182100000|2022-01-03 03:55:00|12885.4|12879.4|12886.9|12880.9|12886.9|12880.9|12883.5|12877.5|0
1641182400000|2022-01-03 04:00:00|12886.8|12880.8|12886.2|12880.2|12888|12882|12884.2|12878.2|0
1641182700000|2022-01-03 04:05:00|12886.3|12880.3|12886.4|12880.4|12888.3|12882.3|12885.5|12879.5|0
1641183000000|2022-01-03 04:10:00|12886.3|12880.3|12886.2|12880.2|12886.4|12880.4|12885.8|12879.8|0
1641183300000|2022-01-03 04:15:00|12885.8|12879.8|12886.7|12880.7|12888|12882|12885.8|12879.8|0
1641183600000|2022-01-03 04:20:00|12886.5|12880.5|12887.1|12881.1|12889.7|12883.7|12885.5|12879.5|0
1641183900000|2022-01-03 04:25:00|12887.5|12881.5|12887.5|12881.5|12889.6|12883.6|12887.5|12881.5|0
1641184200000|2022-01-03 04:30:00|12887.4|12881.4|12888|12882|12888.8|12882.8|12887.1|12881.1|0
1641184500000|2022-01-03 04:35:00|12888.4|12882.4|12888.4|12882.4|12888.8|12882.8|12888.3|12882.3|0
1641184800000|2022-01-03 04:40:00|12888.2|12882.2|12888|12882|12888.4|12882.4|12887.1|12881.1|0
1641185100000|2022-01-03 04:45:00|12887.8|12881.8|12886.3|12880.3|12887.8|12881.8|12885.4|12879.4|0
1641185400000|2022-01-03 04:50:00|12886.2|12880.2|12886.3|12880.3|12886.3|12880.3|12885.4|12879.4|0
1641185700000|2022-01-03 04:55:00|12885.5|12879.5|12889.7|12883.7|12889.7|12883.7|12884.6|12878.6|0
1641186000000|2022-01-03 05:00:00|12889.5|12883.5|12890.7|12884.7|12891|12885|12888.1|12882.1|0
1641186300000|2022-01-03 05:05:00|12890.6|12884.6|12888.1|12882.1|12891|12885|12887.6|12881.6|0
1641186600000|2022-01-03 05:10:00|12888|12882|12885.1|12879.1|12888|12882|12884.7|12878.7|0
1641186900000|2022-01-03 05:15:00|12884.9|12878.9|12885.7|12879.7|12885.7|12879.7|12882.7|12876.7|0
1641187200000|2022-01-03 05:20:00|12885.6|12879.6|12885.7|12879.7|12886.5|12880.5|12885.6|12879.6|0
1641187500000|2022-01-03 05:25:00|12885.6|12879.6|12887.2|12881.2|12887.2|12881.2|12885.5|12879.5|0
1641187800000|2022-01-03 05:30:00|12887.1|12881.1|12888.1|12882.1|12889.2|12883.2|12886.3|12880.3|0
1641188100000|2022-01-03 05:35:00|12888|12882|12888|12882|12888.9|12882.9|12887.6|12881.6|0
1641188400000|2022-01-03 05:40:00|12888.1|12882.1|12889.1|12883.1|12891.1|12885.1|12888.1|12882.1|0
1641188700000|2022-01-03 05:45:00|12889.5|12883.5|12889.4|12883.4|12889.9|12883.9|12887.4|12881.4|0
1641189000000|2022-01-03 05:50:00|12889|12883|12886.1|12880.1|12889|12883|12885.7|12879.7|0
1641189300000|2022-01-03 05:55:00|12886.3|12880.3|12889.7|12883.7|12891.4|12885.4|12884.9|12878.9|0
1641189600000|2022-01-03 06:00:00|12889.5|12883.5|12897.5|12891.5|12897.5|12891.5|12888.9|12882.9|0
1641189900000|2022-01-03 06:05:00|12897.3|12891.3|12894.6|12888.6|12897.9|12891.9|12893.5|12887.5|0
1641190200000|2022-01-03 06:10:00|12894.7|12888.7|12891.3|12885.3|12894.7|12888.7|12890.2|12884.2|0
1641190500000|2022-01-03 06:15:00|12891.5|12885.5|12890.2|12884.2|12891.6|12885.6|12887.6|12881.6|0
1641190800000|2022-01-03 06:20:00|12889.8|12883.8|12887.9|12881.9|12892|12886|12887.5|12881.5|0
1641191100000|2022-01-03 06:25:00|12887.5|12881.5|12885.2|12879.2|12887.5|12881.5|12885.2|12879.2|0
1641191400000|2022-01-03 06:30:00|12885.6|12879.6|12887.6|12881.6|12888.1|12882.1|12884.5|12878.5|0
1641191700000|2022-01-03 06:35:00|12888|12882|12889.6|12883.6|12891.3|12885.3|12885.5|12879.5|0
1641192000000|2022-01-03 06:40:00|12890.5|12884.5|12889.1|12883.1|12891.1|12885.1|12888.8|12882.8|0
1641192300000|2022-01-03 06:45:00|12889.3|12883.3|12890.3|12884.3|12890.8|12884.8|12888.3|12882.3|0
1641192600000|2022-01-03 06:50:00|12890.5|12884.5|12896.6|12890.6|12896.6|12890.6|12889.9|12883.9|0
1641192900000|2022-01-03 06:55:00|12896.8|12890.8|12900.3|12894.3|12900.8|12894.8|12896.6|12890.6|0
1641193200000|2022-01-03 07:00:00|12919.5|12917.5|12925.5|12923.5|12933.5|12931.5|12910.5|12908.5|150
1641193500000|2022-01-03 07:05:00|12924|12922|12919|12917|12927.5|12925.5|12919|12917|20
1641193800000|2022-01-03 07:10:00|12918.5|12916.5|12907|12905|12922.5|12920.5|12907|12905|38
1641194100000|2022-01-03 07:15:00|12906.5|12904.5|12908.5|12906.5|12914|12912|12904.5|12902.5|51
1641194400000|2022-01-03 07:20:00|12909|12907|12911|12909|12915|12913|12907.5|12905.5|45
1641194700000|2022-01-03 07:25:00|12908.5|12906.5|12907.5|12905.5|12910|12908|12905|12903|43
1641195000000|2022-01-03 07:30:00|12908|12906|12913.5|12911.5|12913.5|12911.5|12905|12903|34
1641195300000|2022-01-03 07:35:00|12914|12912|12911.5|12909.5|12915|12913|12910|12908|27
1641195600000|2022-01-03 07:40:00|12912|12910|12919.5|12917.5|12920.5|12918.5|12911.5|12909.5|24
1641195900000|2022-01-03 07:45:00|12920|12918|12914|12912|12920|12918|12914|12912|5
1641196200000|2022-01-03 07:50:00|12913.5|12911.5|12913.5|12911.5|12915.5|12913.5|12909|12907|36
1641196500000|2022-01-03 07:55:00|12914|12912|12927|12925|12940|12938|12914|12912|86
1641196800000|2022-01-03 08:00:00|12929.5|12927.5|12941.5|12939.5|12945|12943|12922|12920|608
1641197100000|2022-01-03 08:05:00|12942|12940|12948.5|12946.5|12965|12963|12941|12939|561
1641197400000|2022-01-03 08:10:00|12953|12951|12963.5|12961.5|12966|12964|12950.5|12948.5|314
1641197700000|2022-01-03 08:15:00|12964.5|12962.5|12962.5|12960.5|12970|12968|12955.5|12953.5|238
1641198000000|2022-01-03 08:20:00|12962|12960|12966.5|12964.5|12972.5|12970.5|12961.5|12959.5|259
1641198300000|2022-01-03 08:25:00|12966|12964|12963.5|12961.5|12970.5|12968.5|12956|12954|357
1641198600000|2022-01-03 08:30:00|12965|12963|12960|12958|12967|12965|12958.5|12956.5|204
1641198900000|2022-01-03 08:35:00|12960.5|12958.5|12965.5|12963.5|12965.5|12963.5|12958.5|12956.5|160
1641199200000|2022-01-03 08:40:00|12964.4|12962.4|12970.4|12968.4|12973.4|12971.4|12961.9|12959.9|247
1641199500000|2022-01-03 08:45:00|12970.9|12968.9|12960.4|12958.4|12973.4|12971.4|12959.9|12957.9|332
1641199800000|2022-01-03 08:50:00|12961.4|12959.4|12955.4|12953.4|12963.9|12961.9|12949.4|12947.4|198
1641200100000|2022-01-03 08:55:00|12954.9|12952.9|12945.4|12943.4|12955.4|12953.4|12944.4|12942.4|147
1641200400000|2022-01-03 09:00:00|12944.4|12942.4|12942.4|12940.4|12951.4|12949.4|12940.4|12938.4|175
1641200700000|2022-01-03 09:05:00|12941.9|12939.9|12946.4|12944.4|12946.4|12944.4|12936.4|12934.4|114
1641201000000|2022-01-03 09:10:00|12945.9|12943.9|12955.4|12953.4|12958.4|12956.4|12945.4|12943.4|165
1641201300000|2022-01-03 09:15:00|12955.9|12953.9|12931.9|12929.9|12957.4|12955.4|12931.9|12929.9|202
1641201600000|2022-01-03 09:20:00|12931.4|12929.4|12940.4|12938.4|12943.4|12941.4|12928.4|12926.4|128
1641201900000|2022-01-03 09:25:00|12941.4|12939.4|12935.4|12933.4|12943.4|12941.4|12932.4|12930.4|114
1641202200000|2022-01-03 09:30:00|12935.9|12933.9|12928.9|12926.9|12940.4|12938.4|12928.4|12926.4|100
1641202500000|2022-01-03 09:35:00|12929.4|12927.4|12928.4|12926.4|12932.4|12930.4|12924.9|12922.9|59
1641202800000|2022-01-03 09:40:00|12927.9|12925.9|12934.4|12932.4|12934.9|12932.9|12927.4|12925.4|106
1641203100000|2022-01-03 09:45:00|12935.4|12933.4|12938.9|12936.9|12939.9|12937.9|12932.9|12930.9|93
1641203400000|2022-01-03 09:50:00|12939.4|12937.4|12935.4|12933.4|12941.4|12939.4|12932.4|12930.4|182
1641203700000|2022-01-03 09:55:00|12937.4|12935.4|12933.9|12931.9|12938.4|12936.4|12931.4|12929.4|81
1641204000000|2022-01-03 10:00:00|12935.4|12933.4|12932.4|12930.4|12935.9|12933.9|12929.4|12927.4|80
1641204300000|2022-01-03 10:05:00|12931.9|12929.9|12935.9|12933.9|12937.9|12935.9|12930.4|12928.4|63
1641204600000|2022-01-03 10:10:00|12936.4|12934.4|12938.9|12936.9|12939.9|12937.9|12935.9|12933.9|127
1641204900000|2022-01-03 10:15:00|12938.4|12936.4|12940.4|12938.4|12944.4|12942.4|12938.4|12936.4|51
1641205200000|2022-01-03 10:20:00|12939.9|12937.9|12943.4|12941.4|12948.4|12946.4|12939.9|12937.9|51
1641205500000|2022-01-03 10:25:00|12943.9|12941.9|12946.4|12944.4|12946.9|12944.9|12943.4|12941.4|43
1641205800000|2022-01-03 10:30:00|12946.9|12944.9|12944.4|12942.4|12948.4|12946.4|12942.9|12940.9|64
1641206100000|2022-01-03 10:35:00|12943.9|12941.9|12938.4|12936.4|12943.9|12941.9|12936.4|12934.4|85
1641206400000|2022-01-03 10:40:00|12938.9|12936.9|12938.4|12936.4|12940.9|12938.9|12935.9|12933.9|87
1641206700000|2022-01-03 10:45:00|12937.9|12935.9|12939.4|12937.4|12939.9|12937.9|12933.4|12931.4|49
1641207000000|2022-01-03 10:50:00|12938.9|12936.9|12934.4|12932.4|12940.4|12938.4|12932.9|12930.9|56
1641207300000|2022-01-03 10:55:00|12933.9|12931.9|12940.4|12938.4|12942.4|12940.4|12932.9|12930.9|84
1641207600000|2022-01-03 11:00:00|12939.9|12937.9|12946.4|12944.4|12946.4|12944.4|12939.9|12937.9|101
1641207900000|2022-01-03 11:05:00|12946.9|12944.9|12949.9|12947.9|12949.9|12947.9|12941.9|12939.9|125
1641208200000|2022-01-03 11:10:00|12950.4|12948.4|12950.9|12948.9|12953.9|12951.9|12949.9|12947.9|126
1641208500000|2022-01-03 11:15:00|12951.4|12949.4|12948.4|12946.4|12953.9|12951.9|12946.9|12944.9|221
1641208800000|2022-01-03 11:20:00|12947.9|12945.9|12948.9|12946.9|12950.4|12948.4|12946.4|12944.4|79
1641209100000|2022-01-03 11:25:00|12949.4|12947.4|12949.9|12947.9|12950.9|12948.9|12945.9|12943.9|65
1641209400000|2022-01-03 11:30:00|12950.9|12948.9|12952.9|12950.9|12955.9|12953.9|12950.4|12948.4|100
1641209700000|2022-01-03 11:35:00|12954.9|12952.9|12956.4|12954.4|12956.9|12954.9|12953.4|12951.4|72
1641210000000|2022-01-03 11:40:00|12955.9|12953.9|12956.9|12954.9|12958.9|12956.9|12955.9|12953.9|38
1641210300000|2022-01-03 11:45:00|12957.4|12955.4|12963.9|12961.9|12965.9|12963.9|12955.9|12953.9|66
1641210600000|2022-01-03 11:50:00|12964.4|12962.4|12964.9|12962.9|12965.9|12963.9|12961.9|12959.9|65
1641210900000|2022-01-03 11:55:00|12965.4|12963.4|12970.4|12968.4|12970.9|12968.9|12963.9|12961.9|121
1641211200000|2022-01-03 12:00:00|12971.4|12969.4|12979.4|12977.4|12979.9|12977.9|12970.9|12968.9|132
1641211500000|2022-01-03 12:05:00|12979.9|12977.9|12976.9|12974.9|12980.9|12978.9|12976.9|12974.9|166
1641211800000|2022-01-03 12:10:00|12977.9|12975.9|12981.9|12979.9|12981.9|12979.9|12977.9|12975.9|87
1641212100000|2022-01-03 12:15:00|12982.4|12980.4|12984.9|12982.9|12985.9|12983.9|12981.9|12979.9|129
1641212400000|2022-01-03 12:20:00|12985.4|12983.4|12985.9|12983.9|12987.9|12985.9|12984.4|12982.4|134
1641212700000|2022-01-03 12:25:00|12986.4|12984.4|12993.9|12991.9|12994.9|12992.9|12985.9|12983.9|144
1641213000000|2022-01-03 12:30:00|12994.9|12992.9|12991.4|12989.4|12996.9|12994.9|12989.9|12987.9|171
1641213300000|2022-01-03 12:35:00|12991.9|12989.9|12994.4|12992.4|12995.9|12993.9|12991.9|12989.9|112
1641213600000|2022-01-03 12:40:00|12995.4|12993.4|12995.9|12993.9|12997.9|12995.9|12994.9|12992.9|69
1641213900000|2022-01-03 12:45:00|12996.4|12994.4|12995.9|12993.9|12997.4|12995.4|12989.4|12987.4|305
1641214200000|2022-01-03 12:50:00|12995.4|12993.4|12993.9|12991.9|12996.9|12994.9|12993.4|12991.4|124
1641214500000|2022-01-03 12:55:00|12993.4|12991.4|12989.4|12987.4|12994.9|12992.9|12986.9|12984.9|168
1641214800000|2022-01-03 13:00:00|12989.9|12987.9|12983.9|12981.9|12990.9|12988.9|12981.9|12979.9|158
1641215100000|2022-01-03 13:05:00|12984.4|12982.4|12988.9|12986.9|12988.9|12986.9|12980.9|12978.9|99
1641215400000|2022-01-03 13:10:00|12989.4|12987.4|12989.9|12987.9|12991.9|12989.9|12987.4|12985.4|119
1641215700000|2022-01-03 13:15:00|12990.4|12988.4|12988.9|12986.9|12990.9|12988.9|12986.9|12984.9|79
1641216000000|2022-01-03 13:20:00|12988.4|12986.4|12982.9|12980.9|12990.9|12988.9|12982.9|12980.9|80
1641216300000|2022-01-03 13:25:00|12983.4|12981.4|12978.4|12976.4|12983.9|12981.9|12978.4|12976.4|111
1641216600000|2022-01-03 13:30:00|12977.9|12975.9|12974.9|12972.9|12981.9|12979.9|12974.9|12972.9|130
1641216900000|2022-01-03 13:35:00|12975.9|12973.9|12971.9|12969.9|12977.9|12975.9|12970.9|12968.9|77
1641217200000|2022-01-03 13:40:00|12971.4|12969.4|12965.4|12963.4|12972.9|12970.9|12965.4|12963.4|209
1641217500000|2022-01-03 13:45:00|12965.9|12963.9|12972.9|12970.9|12972.9|12970.9|12963.9|12961.9|109
1641217800000|2022-01-03 13:50:00|12973.4|12971.4|12970.4|12968.4|12978.9|12976.9|12969.9|12967.9|101
1641218100000|2022-01-03 13:55:00|12970.9|12968.9|12958.9|12956.9|12970.9|12968.9|12957.9|12955.9|107
1641218400000|2022-01-03 14:00:00|12957.9|12955.9|12949.4|12947.4|12957.9|12955.9|12947.9|12945.9|263
1641218700000|2022-01-03 14:05:00|12949.9|12947.9|12951.9|12949.9|12951.9|12949.9|12946.9|12944.9|154
1641219000000|2022-01-03 14:10:00|12952.4|12950.4|12948.4|12946.4|12953.9|12951.9|12943.9|12941.9|210
1641219300000|2022-01-03 14:15:00|12947.9|12945.9|12949.9|12947.9|12950.9|12948.9|12947.4|12945.4|127
1641219600000|2022-01-03 14:20:00|12949.4|12947.4|12948.9|12946.9|12955.9|12953.9|12944.9|12942.9|232
1641219900000|2022-01-03 14:25:00|12948.4|12946.4|12941.9|12939.9|12949.9|12947.9|12941.9|12939.9|301
1641220200000|2022-01-03 14:30:00|12940.4|12938.4|12925.4|12923.4|12942.4|12940.4|12925.4|12923.4|507
1641220500000|2022-01-03 14:35:00|12924.9|12922.9|12936.9|12934.9|12941.9|12939.9|12924.9|12922.9|503
1641220800000|2022-01-03 14:40:00|12937.4|12935.4|12931.9|12929.9|12942.4|12940.4|12929.4|12927.4|327
1641221100000|2022-01-03 14:45:00|12933.9|12931.9|12914.9|12912.9|12934.9|12932.9|12911.9|12909.9|462
1641221400000|2022-01-03 14:50:00|12915.4|12913.4|12920.9|12918.9|12929.4|12927.4|12909.9|12907.9|507
1641221700000|2022-01-03 14:55:00|12921.4|12919.4|12916.9|12914.9|12922.9|12920.9|12912.9|12910.9|387
1641222000000|2022-01-03 15:00:00|12918.4|12916.4|12920.4|12918.4|12935.9|12933.9|12914.9|12912.9|365
1641222300000|2022-01-03 15:05:00|12920.9|12918.9|12921.9|12919.9|12924.9|12922.9|12916.4|12914.4|223
1641222600000|2022-01-03 15:10:00|12922.7|12920.7|12931.7|12929.7|12934.7|12932.7|12921.7|12919.7|227
1641222900000|2022-01-03 15:15:00|12930.7|12928.7|12930.2|12928.2|12936.2|12934.2|12927.2|12925.2|179
1641223200000|2022-01-03 15:20:00|12930.7|12928.7|12936.7|12934.7|12937.2|12935.2|12922.7|12920.7|310
1641223500000|2022-01-03 15:25:00|12936.2|12934.2|12940.7|12938.7|12943.2|12941.2|12935.7|12933.7|309
1641223800000|2022-01-03 15:30:00|12941.2|12939.2|12930.7|12928.7|12943.7|12941.7|12926.7|12924.7|318
1641224100000|2022-01-03 15:35:00|12931.7|12929.7|12919.2|12917.2|12933.7|12931.7|12918.7|12916.7|155
1641224400000|2022-01-03 15:40:00|12919.7|12917.7|12913.2|12911.2|12919.7|12917.7|12912.7|12910.7|194
1641224700000|2022-01-03 15:45:00|12912.7|12910.7|12922.2|12920.2|12924.7|12922.7|12912.7|12910.7|164
1641225000000|2022-01-03 15:50:00|12922.7|12920.7|12917.2|12915.2|12923.7|12921.7|12911.2|12909.2|216
1641225300000|2022-01-03 15:55:00|12917.7|12915.7|12919.7|12917.7|12923.7|12921.7|12915.7|12913.7|170
1641225600000|2022-01-03 16:00:00|12920.2|12918.2|12913.2|12911.2|12922.2|12920.2|12913.2|12911.2|97
1641225900000|2022-01-03 16:05:00|12912.7|12910.7|12911.7|12909.7|12917.7|12915.7|12907.2|12905.2|114
1641226200000|2022-01-03 16:10:00|12912.2|12910.2|12909.7|12907.7|12916.7|12914.7|12908.2|12906.2|148
1641226500000|2022-01-03 16:15:00|12910.2|12908.2|12912.7|12910.7|12913.2|12911.2|12907.2|12905.2|371
1641226800000|2022-01-03 16:20:00|12912.2|12910.2|12921.7|12919.7|12925.7|12923.7|12909.7|12907.7|284
1641227100000|2022-01-03 16:25:00|12921.2|12919.2|12936.2|12934.2|12937.7|12935.7|12919.7|12917.7|1334
1641227400000|2022-01-03 16:30:00|12935.2|12933.2|12923.2|12921.2|12940.2|12938.2|12918.2|12916.2|977
1641227700000|2022-01-03 16:35:00|12922.7|12920.7|12906.7|12904.7|12923.2|12921.2|12903.7|12901.7|329
1641228000000|2022-01-03 16:40:00|12908.2|12906.2|12911.7|12909.7|12912.7|12910.7|12906.7|12904.7|151
1641228300000|2022-01-03 16:45:00|12911.2|12909.2|12916.2|12914.2|12920.7|12918.7|12908.7|12906.7|59
1641228600000|2022-01-03 16:50:00|12915.7|12913.7|12923.7|12921.7|12924.7|12922.7|12914.2|12912.2|38
1641228900000|2022-01-03 16:55:00|12922.7|12920.7|12928.7|12926.7|12928.7|12926.7|12919.2|12917.2|85
1641229200000|2022-01-03 17:00:00|12928.2|12926.2|12933.2|12931.2|12934.7|12932.7|12921.7|12919.7|78
1641229500000|2022-01-03 17:05:00|12933.7|12931.7|12936.2|12934.2|12936.2|12934.2|12929.2|12927.2|21
1641229800000|2022-01-03 17:10:00|12935.7|12933.7|12947.2|12945.2|12947.7|12945.7|12935.7|12933.7|39
1641230100000|2022-01-03 17:15:00|12947.7|12945.7|12948.2|12946.2|12951.2|12949.2|12946.7|12944.7|23
1641230400000|2022-01-03 17:20:00|12947.7|12945.7|12950.2|12948.2|12951.7|12949.7|12945.7|12943.7|16
1641230700000|2022-01-03 17:25:00|12950.7|12948.7|12954.2|12952.2|12954.7|12952.7|12949.2|12947.2|15
1641231000000|2022-01-03 17:30:00|12953.7|12951.7|12952.7|12950.7|12954.2|12952.2|12950.2|12948.2|10
1641231300000|2022-01-03 17:35:00|12953.2|12951.2|12947.7|12945.7|12955.7|12953.7|12947.7|12945.7|31
1641231600000|2022-01-03 17:40:00|12947.2|12945.2|12945.2|12943.2|12950.7|12948.7|12944.2|12942.2|25
1641231900000|2022-01-03 17:45:00|12945.7|12943.7|12943.2|12941.2|12949.2|12947.2|12943.2|12941.2|14
1641232200000|2022-01-03 17:50:00|12943.7|12941.7|12938.2|12936.2|12945.2|12943.2|12936.7|12934.7|25
1641232500000|2022-01-03 17:55:00|12937.7|12935.7|12938.2|12936.2|12940.7|12938.7|12937.2|12935.2|8
1641232800000|2022-01-03 18:00:00|12938.7|12936.7|12936.2|12934.2|12939.2|12937.2|12935.2|12933.2|10
1641233100000|2022-01-03 18:05:00|12936.7|12934.7|12936.2|12934.2|12937.7|12935.7|12935.2|12933.2|12
1641233400000|2022-01-03 18:10:00|12936.7|12934.7|12941.2|12939.2|12943.2|12941.2|12935.2|12933.2|10
1641233700000|2022-01-03 18:15:00|12941.7|12939.7|12945.2|12943.2|12948.7|12946.7|12941.2|12939.2|18
1641234000000|2022-01-03 18:20:00|12945.7|12943.7|12945.2|12943.2|12949.7|12947.7|12943.7|12941.7|7
1641234300000|2022-01-03 18:25:00|12945.7|12943.7|12945.2|12943.2|12946.2|12944.2|12942.7|12940.7|8
1641234600000|2022-01-03 18:30:00|12945.7|12943.7|12944.7|12942.7|12948.7|12946.7|12942.2|12940.2|8
1641234900000|2022-01-03 18:35:00|12945.2|12943.2|12944.2|12942.2|12946.2|12944.2|12943.2|12941.2|3
1641235200000|2022-01-03 18:40:00|12944.7|12942.7|12949.2|12947.2|12950.2|12948.2|12944.2|12942.2|6
1641235500000|2022-01-03 18:45:00|12949.7|12947.7|12948.7|12946.7|12950.2|12948.2|12946.2|12944.2|9
1641235800000|2022-01-03 18:50:00|12949.2|12947.2|12950.2|12948.2|12950.7|12948.7|12948.2|12946.2|5
1641236100000|2022-01-03 18:55:00|12950.7|12948.7|12954.2|12952.2|12956.7|12954.7|12950.2|12948.2|19
1641236400000|2022-01-03 19:00:00|12954.7|12952.7|12950.2|12948.2|12955.7|12953.7|12950.2|12948.2|9
1641236700000|2022-01-03 19:05:00|12949.7|12947.7|12955.2|12953.2|12956.7|12954.7|12947.2|12945.2|8
1641237000000|2022-01-03 19:10:00|12955.7|12953.7|12956.2|12954.2|12956.2|12954.2|12954.2|12952.2|8
1641237300000|2022-01-03 19:15:00|12955.7|12953.7|12958.2|12956.2|12959.2|12957.2|12954.2|12952.2|11
1641237600000|2022-01-03 19:20:00|12958.7|12956.7|12959.2|12957.2|12961.7|12959.7|12957.7|12955.7|9
1641237900000|2022-01-03 19:25:00|12958.7|12956.7|12959.7|12957.7|12960.2|12958.2|12957.2|12955.2|12
1641238200000|2022-01-03 19:30:00|12958.7|12956.7|12959.7|12957.7|12961.2|12959.2|12958.2|12956.2|16
1641238500000|2022-01-03 19:35:00|12961.2|12959.2|12963.7|12961.7|12963.7|12961.7|12959.2|12957.2|11
1641238800000|2022-01-03 19:40:00|12963.2|12961.2|12969.2|12967.2|12969.7|12967.7|12962.2|12960.2|11
1641239100000|2022-01-03 19:45:00|12968.7|12966.7|12966.2|12964.2|12969.7|12967.7|12965.2|12963.2|8
1641239400000|2022-01-03 19:50:00|12966.7|12964.7|12968.2|12966.2|12968.7|12966.7|12965.2|12963.2|28
1641239700000|2022-01-03 19:55:00|12967.7|12965.7|12966.7|12964.7|12968.7|12966.7|12965.7|12963.7|14
1641240000000|2022-01-03 20:00:00|12966.2|12964.2|12962.7|12960.7|12966.7|12964.7|12960.2|12958.2|6
1641240300000|2022-01-03 20:05:00|12962.2|12960.2|12969.7|12967.7|12970.2|12968.2|12961.2|12959.2|18
1641240600000|2022-01-03 20:10:00|12969.2|12967.2|12970.7|12968.7|12973.2|12971.2|12969.2|12967.2|12
1641240900000|2022-01-03 20:15:00|12971.2|12969.2|12970.7|12968.7|12972.2|12970.2|12968.2|12966.2|1
1641241200000|2022-01-03 20:20:00|12970.2|12968.2|12966.2|12964.2|12971.2|12969.2|12965.2|12963.2|8
1641241500000|2022-01-03 20:25:00|12965.7|12963.7|12965.7|12963.7|12968.7|12966.7|12965.2|12963.2|7
1641241800000|2022-01-03 20:30:00|12966.2|12964.2|12967.7|12965.7|12967.7|12965.7|12961.7|12959.7|18
1641242100000|2022-01-03 20:35:00|12967.2|12965.2|12967.2|12965.2|12970.7|12968.7|12963.7|12961.7|13
1641242400000|2022-01-03 20:40:00|12967.7|12965.7|12965.2|12963.2|12969.2|12967.2|12961.2|12959.2|39
1641242700000|2022-01-03 20:45:00|12964.7|12962.7|12974.7|12972.7|12977.7|12975.7|12964.2|12962.2|50
1641243000000|2022-01-03 20:50:00|12975.2|12973.2|12974.7|12972.7|12977.2|12975.2|12968.7|12966.7|81
1641243300000|2022-01-03 20:55:00|12973.2|12971.2|12982|12976|12982.7|12978.7|12962.2|12960.2|103
1641243600000|2022-01-03 21:00:00|12982.3|12976.3|12982.2|12976.2|12982.6|12976.6|12978.2|12972.2|0
1641243900000|2022-01-03 21:05:00|12981.8|12975.8|12981.3|12975.3|12983.5|12977.5|12979.5|12973.5|0
1641244200000|2022-01-03 21:10:00|12980.9|12974.9|12979.4|12973.4|12981.8|12975.8|12978.2|12972.2|0
1641244500000|2022-01-03 21:15:00|12979|12973|12982.3|12976.3|12982.3|12976.3|12979|12973|0
1641244800000|2022-01-03 21:20:00|12982.7|12976.7|12982.7|12976.7|12983.8|12977.8|12982.3|12976.3|0
1641245100000|2022-01-03 21:25:00|12982.3|12976.3|12981.5|12975.5|12983.5|12977.5|12981|12975|0
1641245400000|2022-01-03 21:30:00|12981.8|12975.8|12981.8|12975.8|12982.3|12976.3|12981|12975|0
1641245700000|2022-01-03 21:35:00|12981.7|12975.7|12983.5|12977.5|12983.8|12977.8|12981.5|12975.5|0
1641246000000|2022-01-03 21:40:00|12983.4|12977.4|12981.7|12975.7|12983.4|12977.4|12980.9|12974.9|0
1641246300000|2022-01-03 21:45:00|12981.6|12975.6|12978.1|12972.1|12981.7|12975.7|12978.1|12972.1|0
1641246600000|2022-01-03 21:50:00|12978.4|12972.4|12978.9|12972.9|12978.9|12972.9|12978.2|12972.2|0
1641246900000|2022-01-03 21:55:00|12979|12973|12978.6|12972.6|12979.4|12973.4|12978.2|12972.2|0
1641247200000|2022-01-03 22:00:00|12978.8|12972.8|12979.2|12973.2|12979.2|12973.2|12978.8|12972.8|0
1641247500000|2022-01-03 22:05:00|12979.3|12973.3|12979.4|12973.4|12979.4|12973.4|12979.2|12973.2|0
1641247800000|2022-01-03 22:10:00|12979.3|12973.3|12979.3|12973.3|12979.3|12973.3|12979.3|12973.3|0
1641248100000|2022-01-03 22:15:00|12979.4|12973.4|12979.4|12973.4|12979.4|12973.4|12979|12973|0
1641248400000|2022-01-03 22:20:00|12979.2|12973.2|12979.7|12973.7|12979.7|12973.7|12979.2|12973.2|0
1641248700000|2022-01-03 22:25:00|12979.4|12973.4|12979.7|12973.7|12979.7|12973.7|12979.4|12973.4|0
1641249000000|2022-01-03 22:30:00|12979.6|12973.6|12979.7|12973.7|12979.7|12973.7|12979.4|12973.4|0
1641249300000|2022-01-03 22:35:00|12979.8|12973.8|12979.4|12973.4|12979.8|12973.8|12979.4|12973.4|0
1641249900000|2022-01-03 22:45:00|12979|12973|12979.2|12973.2|12979.3|12973.3|12979|12973|0
1641250200000|2022-01-03 22:50:00|12979.3|12973.3|12979.6|12973.6|12979.6|12973.6|12979.3|12973.3|0
1641250500000|2022-01-03 22:55:00|12979.7|12973.7|12979.7|12973.7|12979.8|12973.8|12979.3|12973.3|0
1641250800000|2022-01-03 23:00:00|12979.8|12973.8|12979.7|12973.7|12982.4|12976.4|12978.9|12972.9|0
1641251100000|2022-01-03 23:05:00|12979.8|12973.8|12981|12975|12981.4|12975.4|12979.7|12973.7|0
1641251400000|2022-01-03 23:10:00|12981.4|12975.4|12981.8|12975.8|12982.6|12976.6|12980.2|12974.2|0
1641251700000|2022-01-03 23:15:00|12982.1|12976.1|12981|12975|12982.2|12976.2|12980.4|12974.4|0
1641252000000|2022-01-03 23:20:00|12981.1|12975.1|12980.2|12974.2|12982.2|12976.2|12979.7|12973.7|0
1641252300000|2022-01-03 23:25:00|12980.4|12974.4|12979.1|12973.1|12980.4|12974.4|12978.9|12972.9|0
1641252600000|2022-01-03 23:30:00|12979.4|12973.4|12978.9|12972.9|12979.4|12973.4|12976.4|12970.4|0
1641252900000|2022-01-03 23:35:00|12978.5|12972.5|12977.4|12971.4|12978.9|12972.9|12976.4|12970.4|0
1641253200000|2022-01-03 23:40:00|12977.5|12971.5|12979.4|12973.4|12979.4|12973.4|12976.4|12970.4|0
1641253500000|2022-01-03 23:45:00|12979.5|12973.5|12978.2|12972.2|12979.7|12973.7|12976.9|12970.9|0
1641253800000|2022-01-03 23:50:00|12978.1|12972.1|12977.1|12971.1|12978.2|12972.2|12976.1|12970.1|0
1641254100000|2022-01-03 23:55:00|12977.4|12971.4|12976.1|12970.1|12977.7|12971.7|12974.9|12968.9|0
1641254400000|2022-01-04 00:00:00|12976.2|12970.2|12976.1|12970.1|12977.4|12971.4|12973.3|12967.3|0
1641254700000|2022-01-04 00:05:00|12975.8|12969.8|12974.4|12968.4|12976.1|12970.1|12974.1|12968.1|0
1641255000000|2022-01-04 00:10:00|12974.5|12968.5|12975.8|12969.8|12976.4|12970.4|12974.5|12968.5|0
1641255300000|2022-01-04 00:15:00|12975.7|12969.7|12967.5|12961.5|12976.1|12970.1|12966.2|12960.2|0
1641255600000|2022-01-04 00:20:00|12967.8|12961.8|12967.4|12961.4|12970.8|12964.8|12965.7|12959.7|0
1641255900000|2022-01-04 00:25:00|12967.7|12961.7|12967.4|12961.4|12970|12964|12967.4|12961.4|0
1641256200000|2022-01-04 00:30:00|12967.3|12961.3|12965|12959|12967.5|12961.5|12965|12959|0
1641256500000|2022-01-04 00:35:00|12964.6|12958.6|12962.1|12956.1|12964.6|12958.6|12961.7|12955.7|0
1641256800000|2022-01-04 00:40:00|12961.9|12955.9|12958.7|12952.7|12961.9|12955.9|12958.6|12952.6|0
1641257100000|2022-01-04 00:45:00|12959.1|12953.1|12968.3|12962.3|12968.7|12962.7|12959.1|12953.1|0
1641257400000|2022-01-04 00:50:00|12968.5|12962.5|12973.7|12967.7|12973.8|12967.8|12967.9|12961.9|0
1641257700000|2022-01-04 00:55:00|12973.3|12967.3|12972.8|12966.8|12977.5|12971.5|12972.3|12966.3|0
1641258000000|2022-01-04 01:00:00|12972.6|12966.6|12960|12954|12972.6|12966.6|12957.5|12951.5|0
1641258300000|2022-01-04 01:05:00|12960.6|12954.6|12966|12960|12966.3|12960.3|12960.6|12954.6|0
1641258600000|2022-01-04 01:10:00|12965.9|12959.9|12964.5|12958.5|12966.9|12960.9|12954.6|12948.6|0
1641258900000|2022-01-04 01:15:00|12964.3|12958.3|12964.4|12958.4|12967.9|12961.9|12963.6|12957.6|0
1641259200000|2022-01-04 01:20:00|12964.2|12958.2|12964.2|12958.2|12966.1|12960.1|12962.8|12956.8|0
1641259500000|2022-01-04 01:25:00|12964.7|12958.7|12963.2|12957.2|12968.2|12962.2|12962.8|12956.8|0
1641259800000|2022-01-04 01:30:00|12963.3|12957.3|12963.9|12957.9|12968.9|12962.9|12957.8|12951.8|0
1641260100000|2022-01-04 01:35:00|12964|12958|12975.4|12969.4|12977.1|12971.1|12964|12958|0
1641260400000|2022-01-04 01:40:00|12976.2|12970.2|12971.4|12965.4|12977.1|12971.1|12971.4|12965.4|0
1641260700000|2022-01-04 01:45:00|12971|12965|12975.3|12969.3|12978.8|12972.8|12970.6|12964.6|0
1641261000000|2022-01-04 01:50:00|12975.4|12969.4|12968.5|12962.5|12976.2|12970.2|12967.6|12961.6|0
1641261300000|2022-01-04 01:55:00|12968.3|12962.3|12967.3|12961.3|12970.2|12964.2|12966.4|12960.4|0
1641261600000|2022-01-04 02:00:00|12967.6|12961.6|12969.6|12963.6|12972.7|12966.7|12967.3|12961.3|0
1641261900000|2022-01-04 02:05:00|12969.7|12963.7|12968.9|12962.9|12972.2|12966.2|12968|12962|0
1641262200000|2022-01-04 02:10:00|12969.3|12963.3|12971|12965|12971.5|12965.5|12969.3|12963.3|0
1641262500000|2022-01-04 02:15:00|12970.8|12964.8|12970.7|12964.7|12972.4|12966.4|12969.8|12963.8|0
1641262800000|2022-01-04 02:20:00|12970.5|12964.5|12974.8|12968.8|12975.6|12969.6|12968.1|12962.1|0
1641263100000|2022-01-04 02:25:00|12974.7|12968.7|12974.4|12968.4|12975.6|12969.6|12973.9|12967.9|0
1641263400000|2022-01-04 02:30:00|12974|12968|12971.5|12965.5|12974|12968|12969.8|12963.8|0
1641263700000|2022-01-04 02:35:00|12971.4|12965.4|12974|12968|12974.9|12968.9|12970.2|12964.2|0
1641264000000|2022-01-04 02:40:00|12973.8|12967.8|12973.3|12967.3|12974.1|12968.1|12972.4|12966.4|0
1641264300000|2022-01-04 02:45:00|12973.1|12967.1|12975.7|12969.7|12976.5|12970.5|12971.1|12965.1|0
1641264600000|2022-01-04 02:50:00|12975.9|12969.9|12979.2|12973.2|12979.5|12973.5|12975.7|12969.7|0
1641264900000|2022-01-04 02:55:00|12979.4|12973.4|12984.2|12978.2|12985.1|12979.1|12979.1|12973.1|0
1641265200000|2022-01-04 03:00:00|12984.4|12978.4|12980.8|12974.8|12985.1|12979.1|12980.8|12974.8|0
1641265500000|2022-01-04 03:05:00|12981|12975|12981.5|12975.5|12981.5|12975.5|12979.4|12973.4|0
1641265800000|2022-01-04 03:10:00|12980.7|12974.7|12981.1|12975.1|12982.4|12976.4|12980.7|12974.7|0
1641266100000|2022-01-04 03:15:00|12981.6|12975.6|12982.9|12976.9|12982.9|12976.9|12980.8|12974.8|0
1641266400000|2022-01-04 03:20:00|12983.1|12977.1|12986.3|12980.3|12986.8|12980.8|12983.1|12977.1|0
1641266700000|2022-01-04 03:25:00|12986.1|12980.1|12985.1|12979.1|12986.8|12980.8|12985.1|12979.1|0
1641267000000|2022-01-04 03:30:00|12985.2|12979.2|12982.8|12976.8|12985.5|12979.5|12982.7|12976.7|0
1641267300000|2022-01-04 03:35:00|12983.2|12977.2|12981.9|12975.9|12983.6|12977.6|12981.1|12975.1|0
1641267600000|2022-01-04 03:40:00|12981.8|12975.8|12982.8|12976.8|12983.2|12977.2|12981.1|12975.1|0
1641267900000|2022-01-04 03:45:00|12982.9|12976.9|12981|12975|12983.9|12977.9|12981|12975|0
1641268200000|2022-01-04 03:50:00|12980.9|12974.9|12979.2|12973.2|12981|12975|12979.2|12973.2|0
1641268500000|2022-01-04 03:55:00|12979.3|12973.3|12981.3|12975.3|12981.7|12975.7|12979.2|12973.2|0
1641268800000|2022-01-04 04:00:00|12981.5|12975.5|12980.5|12974.5|12981.8|12975.8|12980.5|12974.5|0
1641269100000|2022-01-04 04:05:00|12980.7|12974.7|12981|12975|12981|12975|12979.3|12973.3|0
1641269400000|2022-01-04 04:10:00|12981.2|12975.2|12981.4|12975.4|12981.8|12975.8|12981|12975|0
1641269700000|2022-01-04 04:15:00|12981|12975|12981.9|12975.9|12982.7|12976.7|12980.5|12974.5|0
1641270000000|2022-01-04 04:20:00|12981.7|12975.7|12984.7|12978.7|12984.7|12978.7|12981.5|12975.5|0
1641270300000|2022-01-04 04:25:00|12984.9|12978.9|12984.8|12978.8|12985.6|12979.6|12983|12977|0
1641270600000|2022-01-04 04:30:00|12984.7|12978.7|12985.6|12979.6|12985.6|12979.6|12984.7|12978.7|0
1641270900000|2022-01-04 04:35:00|12985.5|12979.5|12985.6|12979.6|12985.6|12979.6|12985.5|12979.5|0
1641271200000|2022-01-04 04:40:00|12985.5|12979.5|12987.2|12981.2|12987.2|12981.2|12985.5|12979.5|0
1641271500000|2022-01-04 04:45:00|12987.4|12981.4|12988.4|12982.4|12988.9|12982.9|12986.7|12980.7|0
1641271800000|2022-01-04 04:50:00|12988.6|12982.6|12989.9|12983.9|12990.3|12984.3|12988.4|12982.4|0
1641272100000|2022-01-04 04:55:00|12990.1|12984.1|12989.8|12983.8|12990.3|12984.3|12989.4|12983.4|0
1641272400000|2022-01-04 05:00:00|12989.9|12983.9|12989.6|12983.6|12991.4|12985.4|12988.8|12982.8|0
1641272700000|2022-01-04 05:05:00|12989.7|12983.7|12990.5|12984.5|12990.9|12984.9|12988.9|12982.9|0
1641273000000|2022-01-04 05:10:00|12990.7|12984.7|12989.5|12983.5|12993.1|12987.1|12988.7|12982.7|0
1641273300000|2022-01-04 05:15:00|12989.7|12983.7|12988.5|12982.5|12989.9|12983.9|12987.8|12981.8|0
1641273600000|2022-01-04 05:20:00|12988.4|12982.4|12989.3|12983.3|12989.7|12983.7|12988.1|12982.1|0
1641273900000|2022-01-04 05:25:00|12989.1|12983.1|12991.5|12985.5|12991.5|12985.5|12988|12982|0
1641274200000|2022-01-04 05:30:00|12991.4|12985.4|12990.6|12984.6|12991.8|12985.8|12989.7|12983.7|0
1641274500000|2022-01-04 05:35:00|12990.4|12984.4|12990.6|12984.6|12991.5|12985.5|12990.2|12984.2|0
1641274800000|2022-01-04 05:40:00|12990.8|12984.8|12993.1|12987.1|12993.2|12987.2|12990.6|12984.6|0
1641275100000|2022-01-04 05:45:00|12993.2|12987.2|12993.2|12987.2|12993.5|12987.5|12993.1|12987.1|0
1641275400000|2022-01-04 05:50:00|12993.1|12987.1|12993.2|12987.2|12994|12988|12991.4|12985.4|0
1641275700000|2022-01-04 05:55:00|12993.1|12987.1|12991.5|12985.5|12994|12988|12991.5|12985.5|0
1641276000000|2022-01-04 06:00:00|12991.9|12985.9|12993.1|12987.1|12993.1|12987.1|12990.6|12984.6|0
1641276300000|2022-01-04 06:05:00|12992.7|12986.7|12990.7|12984.7|12992.7|12986.7|12989.9|12983.9|0
1641276600000|2022-01-04 06:10:00|12990.8|12984.8|12991.6|12985.6|12992.8|12986.8|12990.8|12984.8|0
1641276900000|2022-01-04 06:15:00|12991.5|12985.5|12989.6|12983.6|12991.5|12985.5|12988.8|12982.8|0
1641277200000|2022-01-04 06:20:00|12989.2|12983.2|12988|12982|12989.2|12983.2|12986.3|12980.3|0
1641277500000|2022-01-04 06:25:00|12987.8|12981.8|12986.3|12980.3|12988|12982|12985.8|12979.8|0
1641277800000|2022-01-04 06:30:00|12986.5|12980.5|12986.4|12980.4|12987.1|12981.1|12984.7|12978.7|0
1641278100000|2022-01-04 06:35:00|12987.5|12981.5|12989.2|12983.2|12990.2|12984.2|12987.5|12981.5|0
1641278400000|2022-01-04 06:40:00|12989.3|12983.3|12989.2|12983.2|12990.1|12984.1|12989.2|12983.2|0
1641278700000|2022-01-04 06:45:00|12989.1|12983.1|12993.3|12987.3|12993.3|12987.3|12986.6|12980.6|0
1641279000000|2022-01-04 06:50:00|12993.2|12987.2|12994.9|12988.9|12996.6|12990.6|12991.6|12985.6|0
1641279300000|2022-01-04 06:55:00|12995.1|12989.1|12993.6|12987.6|12995.3|12989.3|12992.4|12986.4|0
1641279600000|2022-01-04 07:00:00|12993.2|12991.2|12993.2|12991.2|12998.2|12996.2|12989.7|12987.7|50
1641279900000|2022-01-04 07:05:00|12992.7|12990.7|12987.2|12985.2|12994.2|12992.2|12984.7|12982.7|82
1641280200000|2022-01-04 07:10:00|12987.7|12985.7|12995.2|12993.2|12995.2|12993.2|12986.2|12984.2|19
1641280500000|2022-01-04 07:15:00|12995.7|12993.7|12994.7|12992.7|12996.2|12994.2|12993.2|12991.2|19
1641280800000|2022-01-04 07:20:00|12995.2|12993.2|12990.2|12988.2|12995.2|12993.2|12989.2|12987.2|9
1641281100000|2022-01-04 07:25:00|12990.7|12988.7|12988.2|12986.2|12993.7|12991.7|12988.2|12986.2|14
1641281400000|2022-01-04 07:30:00|12988.7|12986.7|12997.2|12995.2|12997.2|12995.2|12986.2|12984.2|17
1641281700000|2022-01-04 07:35:00|12996.2|12994.2|12995.2|12993.2|12996.2|12994.2|12994.7|12992.7|17
1641282000000|2022-01-04 07:40:00|12994.7|12992.7|12999.7|12997.7|13000.7|12998.7|12993.7|12991.7|36
1641282300000|2022-01-04 07:45:00|12999.2|12997.2|12989.2|12987.2|12999.2|12997.2|12989.2|12987.2|19
1641282600000|2022-01-04 07:50:00|12988.7|12986.7|12990.2|12988.2|12992.2|12990.2|12988.2|12986.2|30
1641282900000|2022-01-04 07:55:00|12989.2|12987.2|12996.7|12994.7|12996.7|12994.7|12982.7|12980.7|78
1641283200000|2022-01-04 08:00:00|12994.2|12992.2|12974.2|12972.2|12999.2|12997.2|12969.2|12967.2|985
1641283500000|2022-01-04 08:05:00|12974.7|12972.7|12956.7|12954.7|12975.7|12973.7|12955.7|12953.7|630
1641283800000|2022-01-04 08:10:00|12956.2|12954.2|12944.7|12942.7|12962.7|12960.7|12944.2|12942.2|622
1641284100000|2022-01-04 08:15:00|12944.2|12942.2|12939.7|12937.7|12950.2|12948.2|12932.7|12930.7|506
1641284400000|2022-01-04 08:20:00|12939.2|12937.2|12937.2|12935.2|12941.2|12939.2|12928.7|12926.7|499
1641284700000|2022-01-04 08:25:00|12936.7|12934.7|12925.7|12923.7|12937.7|12935.7|12918.7|12916.7|467
1641285000000|2022-01-04 08:30:00|12925.2|12923.2|12917.2|12915.2|12932.7|12930.7|12914.2|12912.2|510
1641285300000|2022-01-04 08:35:00|12916.7|12914.7|12912.7|12910.7|12919.7|12917.7|12911.7|12909.7|410
1641285600000|2022-01-04 08:40:00|12913.8|12911.8|12910.8|12908.8|12922.8|12920.8|12908.3|12906.3|402
1641285900000|2022-01-04 08:45:00|12911.3|12909.3|12920.8|12918.8|12924.3|12922.3|12908.8|12906.8|374
1641286200000|2022-01-04 08:50:00|12919.3|12917.3|12926.3|12924.3|12927.8|12925.8|12919.3|12917.3|228
1641286500000|2022-01-04 08:55:00|12926.8|12924.8|12921.8|12919.8|12933.3|12931.3|12916.3|12914.3|273
1641286800000|2022-01-04 09:00:00|12921.3|12919.3|12921.3|12919.3|12931.8|12929.8|12917.8|12915.8|212
1641287100000|2022-01-04 09:05:00|12920.8|12918.8|12916.3|12914.3|12925.8|12923.8|12913.8|12911.8|165
1641287400000|2022-01-04 09:10:00|12915.8|12913.8|12921.3|12919.3|12922.8|12920.8|12914.3|12912.3|139
1641287700000|2022-01-04 09:15:00|12920.8|12918.8|12921.8|12919.8|12922.8|12920.8|12916.3|12914.3|115
1641288000000|2022-01-04 09:20:00|12922.3|12920.3|12914.3|12912.3|12922.3|12920.3|12913.3|12911.3|204
1641288300000|2022-01-04 09:25:00|12914.8|12912.8|12907.8|12905.8|12915.8|12913.8|12906.3|12904.3|154
1641288600000|2022-01-04 09:30:00|12907.3|12905.3|12894.8|12892.8|12908.8|12906.8|12894.3|12892.3|131
1641288900000|2022-01-04 09:35:00|12894.3|12892.3|12901.3|12899.3|12902.8|12900.8|12892.3|12890.3|228
1641289200000|2022-01-04 09:40:00|12900.8|12898.8|12909.8|12907.8|12910.3|12908.3|12898.3|12896.3|159
1641289500000|2022-01-04 09:45:00|12909.3|12907.3|12913.3|12911.3|12916.8|12914.8|12908.8|12906.8|156
1641289800000|2022-01-04 09:50:00|12913.8|12911.8|12914.8|12912.8|12919.8|12917.8|12912.3|12910.3|208
1641290100000|2022-01-04 09:55:00|12914.3|12912.3|12915.8|12913.8|12918.8|12916.8|12913.8|12911.8|106
1641290400000|2022-01-04 10:00:00|12917.3|12915.3|12919.8|12917.8|12921.8|12919.8|12915.8|12913.8|135
1641290700000|2022-01-04 10:05:00|12919.3|12917.3|12930.8|12928.8|12931.8|12929.8|12917.8|12915.8|150
1641291000000|2022-01-04 10:10:00|12931.3|12929.3|12936.8|12934.8|12938.8|12936.8|12930.8|12928.8|193
1641291300000|2022-01-04 10:15:00|12936.3|12934.3|12940.3|12938.3|12940.8|12938.8|12933.8|12931.8|165
1641291600000|2022-01-04 10:20:00|12940.8|12938.8|12942.3|12940.3|12944.8|12942.8|12937.8|12935.8|222
1641291900000|2022-01-04 10:25:00|12941.8|12939.8|12945.8|12943.8|12946.3|12944.3|12939.8|12937.8|160
1641292200000|2022-01-04 10:30:00|12946.3|12944.3|12946.8|12944.8|12946.8|12944.8|12940.8|12938.8|282
1641292500000|2022-01-04 10:35:00|12946.3|12944.3|12949.8|12947.8|12952.8|12950.8|12943.3|12941.3|382
1641292800000|2022-01-04 10:40:00|12950.3|12948.3|12962.8|12960.8|12963.8|12961.8|12947.3|12945.3|504
1641293100000|2022-01-04 10:45:00|12963.3|12961.3|12958.3|12956.3|12966.8|12964.8|12956.8|12954.8|379
1641293400000|2022-01-04 10:50:00|12957.8|12955.8|12949.8|12947.8|12960.8|12958.8|12949.3|12947.3|560
1641293700000|2022-01-04 10:55:00|12949.3|12947.3|12955.8|12953.8|12957.8|12955.8|12947.3|12945.3|322
1641294000000|2022-01-04 11:00:00|12954.8|12952.8|12960.8|12958.8|12961.3|12959.3|12951.8|12949.8|183
1641294300000|2022-01-04 11:05:00|12961.8|12959.8|12963.8|12961.8|12963.8|12961.8|12955.8|12953.8|184
1641294600000|2022-01-04 11:10:00|12964.8|12962.8|12970.8|12968.8|12972.8|12970.8|12963.8|12961.8|152
1641294900000|2022-01-04 11:15:00|12971.3|12969.3|12977.8|12975.8|12977.8|12975.8|12966.8|12964.8|173
1641295200000|2022-01-04 11:20:00|12978.3|12976.3|12971.8|12969.8|12978.8|12976.8|12969.8|12967.8|146
1641295500000|2022-01-04 11:25:00|12971.3|12969.3|12966.8|12964.8|12974.3|12972.3|12966.8|12964.8|160
1641295800000|2022-01-04 11:30:00|12967.3|12965.3|12957.8|12955.8|12967.8|12965.8|12956.8|12954.8|137
1641296100000|2022-01-04 11:35:00|12957.3|12955.3|12963.8|12961.8|12964.8|12962.8|12955.8|12953.8|110
1641296400000|2022-01-04 11:40:00|12963.3|12961.3|12960.8|12958.8|12964.8|12962.8|12960.3|12958.3|123
1641296700000|2022-01-04 11:45:00|12961.3|12959.3|12958.8|12956.8|12961.8|12959.8|12957.8|12955.8|115
1641297000000|2022-01-04 11:50:00|12959.3|12957.3|12959.8|12957.8|12962.3|12960.3|12959.3|12957.3|103
1641297300000|2022-01-04 11:55:00|12959.3|12957.3|12951.8|12949.8|12962.8|12960.8|12950.8|12948.8|95
1641297600000|2022-01-04 12:00:00|12951.3|12949.3|12953.8|12951.8|12956.8|12954.8|12950.8|12948.8|166
1641297900000|2022-01-04 12:05:00|12953.3|12951.3|12951.8|12949.8|12954.8|12952.8|12948.8|12946.8|93
1641298200000|2022-01-04 12:10:00|12951.3|12949.3|12948.3|12946.3|12953.8|12951.8|12947.8|12945.8|178
1641298500000|2022-01-04 12:15:00|12948.8|12946.8|12937.8|12935.8|12951.8|12949.8|12936.8|12934.8|145
1641298800000|2022-01-04 12:20:00|12938.3|12936.3|12933.3|12931.3|12941.3|12939.3|12932.3|12930.3|133
1641299100000|2022-01-04 12:25:00|12932.8|12930.8|12929.8|12927.8|12933.8|12931.8|12925.8|12923.8|177
1641299400000|2022-01-04 12:30:00|12930.3|12928.3|12936.3|12934.3|12936.8|12934.8|12924.8|12922.8|221
1641299700000|2022-01-04 12:35:00|12935.8|12933.8|12934.3|12932.3|12936.8|12934.8|12930.8|12928.8|132
1641300000000|2022-01-04 12:40:00|12935.2|12933.2|12936.7|12934.7|12937.7|12935.7|12933.7|12931.7|83
1641300300000|2022-01-04 12:45:00|12937.7|12935.7|12936.7|12934.7|12939.2|12937.2|12935.2|12933.2|92
1641300600000|2022-01-04 12:50:00|12937.2|12935.2|12926.7|12924.7|12937.2|12935.2|12926.7|12924.7|133
1641300900000|2022-01-04 12:55:00|12926.2|12924.2|12929.7|12927.7|12930.7|12928.7|12922.7|12920.7|130
1641301200000|2022-01-04 13:00:00|12930.2|12928.2|12928.7|12926.7|12934.2|12932.2|12927.7|12925.7|149
1641301500000|2022-01-04 13:05:00|12929.2|12927.2|12929.7|12927.7|12933.7|12931.7|12929.2|12927.2|150
1641301800000|2022-01-04 13:10:00|12930.2|12928.2|12932.2|12930.2|12933.2|12931.2|12929.7|12927.7|116
1641302100000|2022-01-04 13:15:00|12931.7|12929.7|12926.2|12924.2|12933.2|12931.2|12925.7|12923.7|237
1641302400000|2022-01-04 13:20:00|12925.7|12923.7|12926.7|12924.7|12927.7|12925.7|12923.2|12921.2|148
1641302700000|2022-01-04 13:25:00|12927.2|12925.2|12924.2|12922.2|12928.2|12926.2|12917.2|12915.2|127
1641303000000|2022-01-04 13:30:00|12924.7|12922.7|12919.7|12917.7|12924.7|12922.7|12919.2|12917.2|225
1641303300000|2022-01-04 13:35:00|12920.2|12918.2|12913.2|12911.2|12920.2|12918.2|12909.7|12907.7|192
1641303600000|2022-01-04 13:40:00|12913.7|12911.7|12916.7|12914.7|12918.7|12916.7|12912.2|12910.2|139
1641303900000|2022-01-04 13:45:00|12915.7|12913.7|12910.7|12908.7|12916.7|12914.7|12909.2|12907.2|166
1641304200000|2022-01-04 13:50:00|12911.2|12909.2|12918.7|12916.7|12920.2|12918.2|12910.7|12908.7|178
1641304500000|2022-01-04 13:55:00|12917.7|12915.7|12920.7|12918.7|12921.2|12919.2|12913.7|12911.7|164
1641304800000|2022-01-04 14:00:00|12921.2|12919.2|12922.7|12920.7|12928.7|12926.7|12917.7|12915.7|330
1641305100000|2022-01-04 14:05:00|12923.2|12921.2|12934.7|12932.7|12935.7|12933.7|12922.7|12920.7|404
1641305400000|2022-01-04 14:10:00|12935.2|12933.2|12938.7|12936.7|12942.2|12940.2|12935.2|12933.2|201
1641305700000|2022-01-04 14:15:00|12939.2|12937.2|12938.7|12936.7|12940.2|12938.2|12937.7|12935.7|142
1641306000000|2022-01-04 14:20:00|12938.2|12936.2|12938.7|12936.7|12943.7|12941.7|12938.2|12936.2|217
1641306300000|2022-01-04 14:25:00|12939.7|12937.7|12926.7|12924.7|12939.7|12937.7|12925.2|12923.2|180
1641306600000|2022-01-04 14:30:00|12928.7|12926.7|12933.7|12931.7|12936.7|12934.7|12923.7|12921.7|366
1641306900000|2022-01-04 14:35:00|12934.2|12932.2|12927.2|12925.2|12935.7|12933.7|12924.7|12922.7|272
1641307200000|2022-01-04 14:40:00|12926.7|12924.7|12926.7|12924.7|12928.7|12926.7|12919.7|12917.7|234
1641307500000|2022-01-04 14:45:00|12927.2|12925.2|12916.7|12914.7|12927.2|12925.2|12916.7|12914.7|198
1641307800000|2022-01-04 14:50:00|12915.7|12913.7|12930.7|12928.7|12935.2|12933.2|12913.2|12911.2|297
1641308100000|2022-01-04 14:55:00|12929.7|12927.7|12934.2|12932.2|12936.7|12934.7|12924.2|12922.2|164
1641308400000|2022-01-04 15:00:00|12934.7|12932.7|12905.7|12903.7|12936.2|12934.2|12905.7|12903.7|472
1641308700000|2022-01-04 15:05:00|12906.2|12904.2|12912.2|12910.2|12913.2|12911.2|12900.7|12898.7|352
1641309000000|2022-01-04 15:10:00|12912.4|12910.4|12901.9|12899.9|12912.4|12910.4|12895.9|12893.9|258
1641309300000|2022-01-04 15:15:00|12901.4|12899.4|12894.9|12892.9|12901.4|12899.4|12892.9|12890.9|335
1641309600000|2022-01-04 15:20:00|12893.9|12891.9|12900.4|12898.4|12901.9|12899.9|12891.9|12889.9|272
1641309900000|2022-01-04 15:25:00|12899.9|12897.9|12904.9|12902.9|12904.9|12902.9|12888.9|12886.9|255
1641310200000|2022-01-04 15:30:00|12904.4|12902.4|12888.9|12886.9|12906.9|12904.9|12885.9|12883.9|354
1641310500000|2022-01-04 15:35:00|12888.4|12886.4|12886.9|12884.9|12890.9|12888.9|12883.9|12881.9|286
1641310800000|2022-01-04 15:40:00|12887.4|12885.4|12887.9|12885.9|12896.4|12894.4|12885.9|12883.9|314
1641311100000|2022-01-04 15:45:00|12887.4|12885.4|12903.9|12901.9|12903.9|12901.9|12886.9|12884.9|327
1641311400000|2022-01-04 15:50:00|12903.4|12901.4|12906.9|12904.9|12908.9|12906.9|12900.9|12898.9|269
1641311700000|2022-01-04 15:55:00|12907.4|12905.4|12903.9|12901.9|12907.9|12905.9|12899.4|12897.4|585
1641312000000|2022-01-04 16:00:00|12904.9|12902.9|12901.9|12899.9|12905.9|12903.9|12893.9|12891.9|360
1641312300000|2022-01-04 16:05:00|12901.4|12899.4|12922.9|12920.9|12922.9|12920.9|12900.9|12898.9|969
1641312600000|2022-01-04 16:10:00|12922.4|12920.4|12923.9|12921.9|12924.4|12922.4|12915.9|12913.9|564
1641312900000|2022-01-04 16:15:00|12924.4|12922.4|12920.9|12918.9|12925.9|12923.9|12915.9|12913.9|824
1641313200000|2022-01-04 16:20:00|12920.4|12918.4|12904.9|12902.9|12926.9|12924.9|12899.9|12897.9|1015
1641313500000|2022-01-04 16:25:00|12904.4|12902.4|12899.9|12897.9|12905.9|12903.9|12888.9|12886.9|1401
1641313800000|2022-01-04 16:30:00|12901.9|12899.9|12904.4|12902.4|12905.9|12903.9|12892.9|12890.9|1138
1641314100000|2022-01-04 16:35:00|12904.9|12902.9|12902.4|12900.4|12907.4|12905.4|12899.9|12897.9|187
1641314400000|2022-01-04 16:40:00|12901.9|12899.9|12904.9|12902.9|12904.9|12902.9|12897.4|12895.4|121
1641314700000|2022-01-04 16:45:00|12904.4|12902.4|12905.4|12903.4|12908.4|12906.4|12902.9|12900.9|67
1641315000000|2022-01-04 16:50:00|12904.9|12902.9|12908.9|12906.9|12909.4|12907.4|12904.4|12902.4|606
1641315300000|2022-01-04 16:55:00|12909.4|12907.4|12902.9|12900.9|12910.4|12908.4|12900.9|12898.9|409
1641315600000|2022-01-04 17:00:00|12902.4|12900.4|12899.9|12897.9|12903.4|12901.4|12898.9|12896.9|62
1641315900000|2022-01-04 17:05:00|12900.4|12898.4|12901.4|12899.4|12902.4|12900.4|12896.9|12894.9|20
1641316200000|2022-01-04 17:10:00|12900.9|12898.9|12905.4|12903.4|12905.9|12903.9|12898.9|12896.9|26
1641316500000|2022-01-04 17:15:00|12905.9|12903.9|12904.4|12902.4|12908.4|12906.4|12903.4|12901.4|6
1641316800000|2022-01-04 17:20:00|12903.4|12901.4|12902.4|12900.4|12904.9|12902.9|12902.4|12900.4|7
1641317100000|2022-01-04 17:25:00|12902.9|12900.9|12901.9|12899.9|12903.9|12901.9|12900.9|12898.9|4
1641317400000|2022-01-04 17:30:00|12901.4|12899.4|12900.9|12898.9|12901.9|12899.9|12899.4|12897.4|25
1641317700000|2022-01-04 17:35:00|12900.4|12898.4|12901.4|12899.4|12902.9|12900.9|12900.4|12898.4|10
1641318000000|2022-01-04 17:40:00|12900.9|12898.9|12900.4|12898.4|12902.4|12900.4|12899.9|12897.9|24
1641318300000|2022-01-04 17:45:00|12900.9|12898.9|12895.9|12893.9|12901.4|12899.4|12894.9|12892.9|21
1641318600000|2022-01-04 17:50:00|12896.4|12894.4|12895.4|12893.4|12898.4|12896.4|12893.9|12891.9|51
1641318900000|2022-01-04 17:55:00|12895.9|12893.9|12892.4|12890.4|12895.9|12893.9|12891.4|12889.4|45
1641319200000|2022-01-04 18:00:00|12891.9|12889.9|12892.4|12890.4|12893.9|12891.9|12889.4|12887.4|21
1641319500000|2022-01-04 18:05:00|12891.9|12889.9|12891.4|12889.4|12895.4|12893.4|12889.4|12887.4|39
1641319800000|2022-01-04 18:10:00|12890.9|12888.9|12887.9|12885.9|12891.9|12889.9|12887.4|12885.4|11
1641320100000|2022-01-04 18:15:00|12888.4|12886.4|12887.4|12885.4|12888.9|12886.9|12883.9|12881.9|20
1641320400000|2022-01-04 18:20:00|12887.9|12885.9|12885.4|12883.4|12888.4|12886.4|12882.4|12880.4|34
1641320700000|2022-01-04 18:25:00|12884.9|12882.9|12884.4|12882.4|12888.4|12886.4|12883.9|12881.9|16
1641321000000|2022-01-04 18:30:00|12883.9|12881.9|12878.4|12876.4|12884.9|12882.9|12875.9|12873.9|33
1641321300000|2022-01-04 18:35:00|12878.9|12876.9|12884.9|12882.9|12886.4|12884.4|12877.4|12875.4|19
1641321600000|2022-01-04 18:40:00|12883.9|12881.9|12882.4|12880.4|12884.4|12882.4|12881.4|12879.4|15
1641321900000|2022-01-04 18:45:00|12882.9|12880.9|12882.4|12880.4|12884.4|12882.4|12880.9|12878.9|8
1641322200000|2022-01-04 18:50:00|12881.9|12879.9|12880.4|12878.4|12882.4|12880.4|12879.9|12877.9|8
1641322500000|2022-01-04 18:55:00|12880.9|12878.9|12877.9|12875.9|12881.4|12879.4|12876.9|12874.9|18
1641322800000|2022-01-04 19:00:00|12877.4|12875.4|12883.4|12881.4|12883.4|12881.4|12877.4|12875.4|11
1641323100000|2022-01-04 19:05:00|12882.9|12880.9|12878.9|12876.9|12883.4|12881.4|12878.9|12876.9|8
1641323400000|2022-01-04 19:10:00|12879.4|12877.4|12880.4|12878.4|12880.9|12878.9|12876.9|12874.9|27
1641323700000|2022-01-04 19:15:00|12879.9|12877.9|12878.4|12876.4|12880.4|12878.4|12874.9|12872.9|45
1641324000000|2022-01-04 19:20:00|12878.9|12876.9|12878.4|12876.4|12880.4|12878.4|12877.4|12875.4|12
1641324300000|2022-01-04 19:25:00|12877.9|12875.9|12882.4|12880.4|12883.4|12881.4|12877.9|12875.9|8
1641324600000|2022-01-04 19:30:00|12882.9|12880.9|12883.4|12881.4|12886.9|12884.9|12881.9|12879.9|4
1641324900000|2022-01-04 19:35:00|12883.9|12881.9|12882.4|12880.4|12884.9|12882.9|12881.9|12879.9|3
1641325200000|2022-01-04 19:40:00|12882.9|12880.9|12889.4|12887.4|12889.4|12887.4|12882.4|12880.4|4
1641325500000|2022-01-04 19:45:00|12889.9|12887.9|12892.4|12890.4|12892.4|12890.4|12888.9|12886.9|17
1641325800000|2022-01-04 19:50:00|12892.9|12890.9|12899.9|12897.9|12899.9|12897.9|12892.9|12890.9|22
1641326100000|2022-01-04 19:55:00|12899.4|12897.4|12897.9|12895.9|12901.4|12899.4|12897.9|12895.9|7
1641326400000|2022-01-04 20:00:00|12898.4|12896.4|12901.9|12899.9|12902.9|12900.9|12898.4|12896.4|1
1641326700000|2022-01-04 20:05:00|12902.4|12900.4|12903.9|12901.9|12903.9|12901.9|12901.9|12899.9|11
1641327000000|2022-01-04 20:10:00|12904.4|12902.4|12908.4|12906.4|12908.9|12906.9|12904.4|12902.4|27
1641327300000|2022-01-04 20:15:00|12907.9|12905.9|12906.4|12904.4|12908.9|12906.9|12903.9|12901.9|11
1641327600000|2022-01-04 20:20:00|12906.9|12904.9|12908.9|12906.9|12910.9|12908.9|12906.4|12904.4|18
1641327900000|2022-01-04 20:25:00|12909.9|12907.9|12908.9|12906.9|12909.9|12907.9|12905.9|12903.9|24
1641328200000|2022-01-04 20:30:00|12908.4|12906.4|12903.4|12901.4|12908.4|12906.4|12903.4|12901.4|11
1641328500000|2022-01-04 20:35:00|12903.9|12901.9|12903.9|12901.9|12905.4|12903.4|12901.9|12899.9|21
1641328800000|2022-01-04 20:40:00|12905.4|12903.4|12909.4|12907.4|12910.4|12908.4|12904.4|12902.4|24
1641329100000|2022-01-04 20:45:00|12908.9|12906.9|12910.4|12908.4|12912.4|12910.4|12908.9|12906.9|25
1641329400000|2022-01-04 20:50:00|12909.9|12907.9|12905.9|12903.9|12912.9|12910.9|12904.9|12902.9|53
1641329700000|2022-01-04 20:55:00|12905.4|12903.4|12902.7|12896.7|12906.9|12904.9|12897.4|12895|82
1641330000000|2022-01-04 21:00:00|12902.6|12896.6|12901.1|12895.1|12905.3|12899.3|12899.6|12893.6|0
1641330300000|2022-01-04 21:05:00|12901.2|12895.2|12902|12896|12904|12898|12900|12894|0
1641330600000|2022-01-04 21:10:00|12901.6|12895.6|12900|12894|12902|12896|12898.8|12892.8|0
1641330900000|2022-01-04 21:15:00|12900.1|12894.1|12902.8|12896.8|12902.8|12896.8|12898.8|12892.8|0
1641331200000|2022-01-04 21:20:00|12904|12898|12904.8|12898.8|12905.2|12899.2|12904|12898|0
1641331500000|2022-01-04 21:25:00|12904.6|12898.6|12902.8|12896.8|12905|12899|12902|12896|0
1641331800000|2022-01-04 21:30:00|12902.7|12896.7|12901.2|12895.2|12903.2|12897.2|12900.3|12894.3|0
1641332100000|2022-01-04 21:35:00|12901.4|12895.4|12902.3|12896.3|12902.8|12896.8|12901.4|12895.4|0
1641332400000|2022-01-04 21:40:00|12902.4|12896.4|12903.6|12897.6|12904|12898|12902.4|12896.4|0
1641332700000|2022-01-04 21:45:00|12903.5|12897.5|12902.8|12896.8|12903.6|12897.6|12901.5|12895.5|0
1641333000000|2022-01-04 21:50:00|12902.7|12896.7|12902.3|12896.3|12902.8|12896.8|12902|12896|0
1641333300000|2022-01-04 21:55:00|12902.4|12896.4|12904|12898|12904.6|12898.6|12902|12896|0
1641333600000|2022-01-04 22:00:00|12903.9|12897.9|12903|12897|12903.9|12897.9|12903|12897|0
1641333900000|2022-01-04 22:05:00|12903.4|12897.4|12903.3|12897.3|12903.5|12897.5|12903.3|12897.3|0
1641334200000|2022-01-04 22:10:00|12903.2|12897.2|12903|12897|12903.3|12897.3|12903|12897|0
1641334500000|2022-01-04 22:15:00|12902.9|12896.9|12903.3|12897.3|12903.3|12897.3|12902.8|12896.8|0
1641334800000|2022-01-04 22:20:00|12903.2|12897.2|12903.7|12897.7|12903.8|12897.8|12903.2|12897.2|0
1641335100000|2022-01-04 22:25:00|12903.3|12897.3|12903.4|12897.4|12903.7|12897.7|12903.3|12897.3|0
1641335400000|2022-01-04 22:30:00|12903.2|12897.2|12903|12897|12903.7|12897.7|12903|12897|0
1641335700000|2022-01-04 22:35:00|12903.2|12897.2|12902.9|12896.9|12903.2|12897.2|12902.8|12896.8|0
1641336000000|2022-01-04 22:40:00|12903|12897|12902.9|12896.9|12903|12897|12902.8|12896.8|0
1641336300000|2022-01-04 22:45:00|12902.8|12896.8|12902.9|12896.9|12903|12897|12902.8|12896.8|0
1641336900000|2022-01-04 22:55:00|12903.2|12897.2|12902.9|12896.9|12903.2|12897.2|12902.6|12896.6|0
1641337200000|2022-01-04 23:00:00|12902.8|12896.8|12902.4|12896.4|12904.1|12898.1|12902.1|12896.1|0
1641337500000|2022-01-04 23:05:00|12902.5|12896.5|12899.9|12893.9|12903.5|12897.5|12899.9|12893.9|0
1641337800000|2022-01-04 23:10:00|12900|12894|12900.8|12894.8|12901.9|12895.9|12900|12894|0
1641338100000|2022-01-04 23:15:00|12900.9|12894.9|12896.6|12890.6|12901.1|12895.1|12896.6|12890.6|0
1641338400000|2022-01-04 23:20:00|12896.7|12890.7|12894.9|12888.9|12897.4|12891.4|12894.1|12888.1|0
1641338700000|2022-01-04 23:25:00|12894.7|12888.7|12896.1|12890.1|12898.2|12892.2|12894.1|12888.1|0
1641339000000|2022-01-04 23:30:00|12895.7|12889.7|12895.4|12889.4|12896|12890|12893.7|12887.7|0
1641339300000|2022-01-04 23:35:00|12895.3|12889.3|12895.4|12889.4|12896.3|12890.3|12894.6|12888.6|0
1641339600000|2022-01-04 23:40:00|12895.3|12889.3|12894.6|12888.6|12896.1|12890.1|12893.7|12887.7|0
1641339900000|2022-01-04 23:45:00|12894.7|12888.7|12892.4|12886.4|12894.9|12888.9|12892.1|12886.1|0
1641340200000|2022-01-04 23:50:00|12892.5|12886.5|12893.7|12887.7|12894.6|12888.6|12892.4|12886.4|0
1641340500000|2022-01-04 23:55:00|12894.1|12888.1|12894|12888|12894.9|12888.9|12892.9|12886.9|0
1641340800000|2022-01-05 00:00:00|12893.9|12887.9|12891.7|12885.7|12895.7|12889.7|12890.1|12884.1|0
1641341100000|2022-01-05 00:05:00|12891.8|12885.8|12890.6|12884.6|12892.4|12886.4|12888.6|12882.6|0
1641341400000|2022-01-05 00:10:00|12890.7|12884.7|12891.4|12885.4|12892.2|12886.2|12889.4|12883.4|0
1641341700000|2022-01-05 00:15:00|12891.5|12885.5|12888.3|12882.3|12892.7|12886.7|12887.3|12881.3|0
1641342000000|2022-01-05 00:20:00|12888.5|12882.5|12891|12885|12891.9|12885.9|12886.7|12880.7|0
1641342300000|2022-01-05 00:25:00|12890.8|12884.8|12888.5|12882.5|12891|12885|12888.5|12882.5|0
1641342600000|2022-01-05 00:30:00|12888.3|12882.3|12887.6|12881.6|12888.4|12882.4|12885.9|12879.9|0
1641342900000|2022-01-05 00:35:00|12887.7|12881.7|12888.3|12882.3|12890.2|12884.2|12883.8|12877.8|0
1641343200000|2022-01-05 00:40:00|12888.4|12882.4|12891.2|12885.2|12891.2|12885.2|12888.3|12882.3|0
1641343500000|2022-01-05 00:45:00|12891|12885|12891.6|12885.6|12893.3|12887.3|12890.7|12884.7|0
1641343800000|2022-01-05 00:50:00|12891.5|12885.5|12895.3|12889.3|12895.8|12889.8|12890.8|12884.8|0
1641344100000|2022-01-05 00:55:00|12895.1|12889.1|12896.6|12890.6|12897.5|12891.5|12894.1|12888.1|0
1641344400000|2022-01-05 01:00:00|12896.7|12890.7|12895.1|12889.1|12898.3|12892.3|12893.4|12887.4|0
1641344700000|2022-01-05 01:05:00|12895|12889|12892.1|12886.1|12898.3|12892.3|12891.7|12885.7|0
1641345000000|2022-01-05 01:10:00|12891.9|12885.9|12896.1|12890.1|12896.1|12890.1|12890.8|12884.8|0
1641345300000|2022-01-05 01:15:00|12896.2|12890.2|12900.4|12894.4|12902.5|12896.5|12896.1|12890.1|0
1641345600000|2022-01-05 01:20:00|12900.3|12894.3|12899.9|12893.9|12901.2|12895.2|12897.8|12891.8|0
1641345900000|2022-01-05 01:25:00|12899.7|12893.7|12896.8|12890.8|12900.3|12894.3|12896.8|12890.8|0
1641346200000|2022-01-05 01:30:00|12897.2|12891.2|12892.6|12886.6|12897.6|12891.6|12889.7|12883.7|0
1641346500000|2022-01-05 01:35:00|12892.4|12886.4|12885.7|12879.7|12894|12888|12885.7|12879.7|0
1641346800000|2022-01-05 01:40:00|12885.3|12879.3|12885.1|12879.1|12886.4|12880.4|12883.1|12877.1|0
1641347100000|2022-01-05 01:45:00|12885.2|12879.2|12878.8|12872.8|12885.2|12879.2|12874.6|12868.6|0
1641347400000|2022-01-05 01:50:00|12878.4|12872.4|12880.2|12874.2|12882.7|12876.7|12878|12872|0
1641347700000|2022-01-05 01:55:00|12880.4|12874.4|12879|12873|12881.6|12875.6|12879|12873|0
1641348000000|2022-01-05 02:00:00|12879.4|12873.4|12879.4|12873.4|12883.3|12877.3|12879|12873|0
1641348300000|2022-01-05 02:05:00|12879.2|12873.2|12879.8|12873.8|12879.9|12873.9|12877.3|12871.3|0
1641348600000|2022-01-05 02:10:00|12880|12874|12884.8|12878.8|12885.3|12879.3|12879.8|12873.8|0
1641348900000|2022-01-05 02:15:00|12885.2|12879.2|12886.6|12880.6|12887.8|12881.8|12885.2|12879.2|0
1641349200000|2022-01-05 02:20:00|12887|12881|12884.9|12878.9|12887.4|12881.4|12884|12878|0
1641349500000|2022-01-05 02:25:00|12884.7|12878.7|12882.3|12876.3|12885|12879|12882.3|12876.3|0
1641349800000|2022-01-05 02:30:00|12882.2|12876.2|12884.3|12878.3|12884.9|12878.9|12879.7|12873.7|0
1641350100000|2022-01-05 02:35:00|12884.2|12878.2|12883.8|12877.8|12884.9|12878.9|12883.8|12877.8|0
1641350400000|2022-01-05 02:40:00|12883.4|12877.4|12879.7|12873.7|12883.4|12877.4|12879.7|12873.7|0
1641350700000|2022-01-05 02:45:00|12879.8|12873.8|12881.5|12875.5|12882.3|12876.3|12879.8|12873.8|0
1641351000000|2022-01-05 02:50:00|12881.7|12875.7|12882.3|12876.3|12884|12878|12881.5|12875.5|0
1641351300000|2022-01-05 02:55:00|12882.5|12876.5|12886.5|12880.5|12886.6|12880.6|12882.3|12876.3|0
1641351600000|2022-01-05 03:00:00|12886.6|12880.6|12886.5|12880.5|12889|12883|12886.4|12880.4|0
1641351900000|2022-01-05 03:05:00|12886.6|12880.6|12886.5|12880.5|12888.2|12882.2|12886.5|12880.5|0
1641352200000|2022-01-05 03:10:00|12886.4|12880.4|12882.3|12876.3|12886.5|12880.5|12882.2|12876.2|0
1641352500000|2022-01-05 03:15:00|12882.2|12876.2|12879|12873|12882.2|12876.2|12878.1|12872.1|0
1641352800000|2022-01-05 03:20:00|12878.9|12872.9|12879.9|12873.9|12880.8|12874.8|12878.1|12872.1|0
1641353100000|2022-01-05 03:25:00|12879.8|12873.8|12879.9|12873.9|12880.3|12874.3|12879|12873|0
1641353400000|2022-01-05 03:30:00|12879.8|12873.8|12880.7|12874.7|12880.8|12874.8|12878.1|12872.1|0
1641353700000|2022-01-05 03:35:00|12880.8|12874.8|12883.6|12877.6|12885.7|12879.7|12880.8|12874.8|0
1641354000000|2022-01-05 03:40:00|12883.4|12877.4|12885.7|12879.7|12885.7|12879.7|12882.4|12876.4|0
1641354300000|2022-01-05 03:45:00|12885.6|12879.6|12883.5|12877.5|12885.6|12879.6|12883.5|12877.5|0
1641354600000|2022-01-05 03:50:00|12883.4|12877.4|12885.7|12879.7|12885.7|12879.7|12883.1|12877.1|0
1641354900000|2022-01-05 03:55:00|12885.6|12879.6|12885.2|12879.2|12886.6|12880.6|12884.4|12878.4|0
1641355200000|2022-01-05 04:00:00|12885.3|12879.3|12884.9|12878.9|12886.6|12880.6|12884.9|12878.9|0
1641355500000|2022-01-05 04:05:00|12885.1|12879.1|12883.2|12877.2|12885.3|12879.3|12882.4|12876.4|0
1641355800000|2022-01-05 04:10:00|12883.3|12877.3|12883.6|12877.6|12884.1|12878.1|12883.2|12877.2|0
1641356100000|2022-01-05 04:15:00|12883.8|12877.8|12884.8|12878.8|12884.8|12878.8|12883.2|12877.2|0
1641356400000|2022-01-05 04:20:00|12884.5|12878.5|12883.3|12877.3|12884.5|12878.5|12883.2|12877.2|0
1641356700000|2022-01-05 04:25:00|12882.9|12876.9|12883.2|12877.2|12883.2|12877.2|12881.6|12875.6|0
1641357000000|2022-01-05 04:30:00|12882.8|12876.8|12882.3|12876.3|12883.9|12877.9|12880.6|12874.6|0
1641357300000|2022-01-05 04:35:00|12882.1|12876.1|12881.7|12875.7|12882.3|12876.3|12880.5|12874.5|0
1641357600000|2022-01-05 04:40:00|12881.9|12875.9|12885|12879|12885.5|12879.5|12881.9|12875.9|0
1641357900000|2022-01-05 04:45:00|12885.1|12879.1|12885.6|12879.6|12886.4|12880.4|12885|12879|0
1641358200000|2022-01-05 04:50:00|12885.8|12879.8|12883.9|12877.9|12886.4|12880.4|12883.9|12877.9|0
1641358500000|2022-01-05 04:55:00|12884.2|12878.2|12885.5|12879.5|12885.9|12879.9|12884.2|12878.2|0
1641358800000|2022-01-05 05:00:00|12885.3|12879.3|12883.8|12877.8|12886.4|12880.4|12882.8|12876.8|0
1641359100000|2022-01-05 05:05:00|12884|12878|12884.4|12878.4|12886.2|12880.2|12883.6|12877.6|0
1641359400000|2022-01-05 05:10:00|12884.3|12878.3|12885|12879|12886.3|12880.3|12884|12878|0
1641359700000|2022-01-05 05:15:00|12885.2|12879.2|12881.2|12875.2|12885.5|12879.5|12881.2|12875.2|0
1641360000000|2022-01-05 05:20:00|12882|12876|12880.1|12874.1|12882|12876|12878.5|12872.5|0
1641360300000|2022-01-05 05:25:00|12880.2|12874.2|12876.2|12870.2|12883.6|12877.6|12875|12869|0
1641360600000|2022-01-05 05:30:00|12876.4|12870.4|12877.9|12871.9|12879.3|12873.3|12876.4|12870.4|0
1641360900000|2022-01-05 05:35:00|12878|12872|12881.4|12875.4|12881.7|12875.7|12875.8|12869.8|0
1641361200000|2022-01-05 05:40:00|12881.3|12875.3|12880.5|12874.5|12881.5|12875.5|12880.5|12874.5|0
1641361500000|2022-01-05 05:45:00|12880.9|12874.9|12880.6|12874.6|12881.3|12875.3|12879.7|12873.7|0
1641361800000|2022-01-05 05:50:00|12880.7|12874.7|12880.5|12874.5|12880.9|12874.9|12879.6|12873.6|0
1641362100000|2022-01-05 05:55:00|12880.7|12874.7|12878.8|12872.8|12881.3|12875.3|12878.8|12872.8|0
1641362400000|2022-01-05 06:00:00|12878.9|12872.9|12879|12873|12879.8|12873.8|12878|12872|0
1641362700000|2022-01-05 06:05:00|12878.8|12872.8|12871.5|12865.5|12879|12873|12871.4|12865.4|0
1641363000000|2022-01-05 06:10:00|12871.7|12865.7|12875|12869|12875.8|12869.8|12871.5|12865.5|0
1641363300000|2022-01-05 06:15:00|12875.4|12869.4|12874.7|12868.7|12876.2|12870.2|12873|12867|0
1641363600000|2022-01-05 06:20:00|12874.5|12868.5|12875.5|12869.5|12876|12870|12874.3|12868.3|0
1641363900000|2022-01-05 06:25:00|12875.4|12869.4|12877.5|12871.5|12877.5|12871.5|12875.1|12869.1|0
1641364200000|2022-01-05 06:30:00|12877.4|12871.4|12874.6|12868.6|12877.8|12871.8|12873.7|12867.7|0
1641364500000|2022-01-05 06:35:00|12874.8|12868.8|12878.3|12872.3|12878.3|12872.3|12874.8|12868.8|0
1641364800000|2022-01-05 06:40:00|12878.5|12872.5|12882.9|12876.9|12883.2|12877.2|12877.6|12871.6|0
1641365100000|2022-01-05 06:45:00|12882.8|12876.8|12886.4|12880.4|12888.7|12882.7|12882.1|12876.1|0
1641365400000|2022-01-05 06:50:00|12886.3|12880.3|12886.2|12880.2|12888|12882|12885.4|12879.4|0
1641365700000|2022-01-05 06:55:00|12886.3|12880.3|12883.8|12877.8|12887.3|12881.3|12883|12877|0
1641366000000|2022-01-05 07:00:00|12900.9|12898.9|12883.9|12881.9|12902.4|12900.4|12882.9|12880.9|83
1641366300000|2022-01-05 07:05:00|12884.4|12882.4|12885.9|12883.9|12893.4|12891.4|12883.4|12881.4|95
1641366600000|2022-01-05 07:10:00|12885.4|12883.4|12875.9|12873.9|12885.4|12883.4|12873.9|12871.9|36
1641366900000|2022-01-05 07:15:00|12875.4|12873.4|12864.4|12862.4|12876.4|12874.4|12863.9|12861.9|46
1641367200000|2022-01-05 07:20:00|12864.9|12862.9|12849.4|12847.4|12865.9|12863.9|12848.9|12846.9|85
1641367500000|2022-01-05 07:25:00|12848.9|12846.9|12855.9|12853.9|12857.4|12855.4|12846.9|12844.9|81
1641367800000|2022-01-05 07:30:00|12855.4|12853.4|12856.9|12854.9|12857.4|12855.4|12851.9|12849.9|29
1641368100000|2022-01-05 07:35:00|12856.4|12854.4|12842.9|12840.9|12859.4|12857.4|12841.9|12839.9|74
1641368400000|2022-01-05 07:40:00|12843.4|12841.4|12847.4|12845.4|12852.4|12850.4|12835.4|12833.4|133
1641368700000|2022-01-05 07:45:00|12846.9|12844.9|12852.9|12850.9|12855.4|12853.4|12845.4|12843.4|62
1641369000000|2022-01-05 07:50:00|12852.4|12850.4|12847.4|12845.4|12854.4|12852.4|12846.4|12844.4|107
1641369300000|2022-01-05 07:55:00|12846.9|12844.9|12859.4|12857.4|12859.4|12857.4|12844.9|12842.9|125
1641369600000|2022-01-05 08:00:00|12860.4|12858.4|12844.4|12842.4|12871.4|12869.4|12842.4|12840.4|1002
1641369900000|2022-01-05 08:05:00|12843.4|12841.4|12854.9|12852.9|12860.9|12858.9|12840.9|12838.9|607
1641370200000|2022-01-05 08:10:00|12854.4|12852.4|12854.9|12852.9|12855.4|12853.4|12837.4|12835.4|529
1641370500000|2022-01-05 08:15:00|12855.4|12853.4|12842.4|12840.4|12858.9|12856.9|12835.4|12833.4|551
1641370800000|2022-01-05 08:20:00|12842.9|12840.9|12851.4|12849.4|12851.9|12849.9|12834.9|12832.9|434
1641371100000|2022-01-05 08:25:00|12849.9|12847.9|12831.4|12829.4|12852.9|12850.9|12831.4|12829.4|367
1641371400000|2022-01-05 08:30:00|12831.9|12829.9|12834.9|12832.9|12841.9|12839.9|12827.9|12825.9|276
1641371700000|2022-01-05 08:35:00|12834.4|12832.4|12837.4|12835.4|12842.4|12840.4|12826.9|12824.9|216
1641372000000|2022-01-05 08:40:00|12837.3|12835.3|12841.8|12839.8|12846.8|12844.8|12835.8|12833.8|211
1641372300000|2022-01-05 08:45:00|12841.3|12839.3|12844.8|12842.8|12851.3|12849.3|12841.3|12839.3|233
1641372600000|2022-01-05 08:50:00|12844.3|12842.3|12847.3|12845.3|12856.3|12854.3|12840.8|12838.8|238
1641372900000|2022-01-05 08:55:00|12846.8|12844.8|12854.3|12852.3|12858.8|12856.8|12843.8|12841.8|155
1641373200000|2022-01-05 09:00:00|12854.8|12852.8|12856.3|12854.3|12862.8|12860.8|12852.8|12850.8|154
1641373500000|2022-01-05 09:05:00|12856.8|12854.8|12859.3|12857.3|12867.3|12865.3|12854.8|12852.8|502
1641373800000|2022-01-05 09:10:00|12859.8|12857.8|12862.3|12860.3|12864.8|12862.8|12851.3|12849.3|145
1641374100000|2022-01-05 09:15:00|12861.8|12859.8|12871.3|12869.3|12873.8|12871.8|12860.8|12858.8|212
1641374400000|2022-01-05 09:20:00|12871.8|12869.8|12869.3|12867.3|12876.8|12874.8|12868.3|12866.3|177
1641374700000|2022-01-05 09:25:00|12868.8|12866.8|12870.8|12868.8|12878.8|12876.8|12868.3|12866.3|144
1641375000000|2022-01-05 09:30:00|12870.3|12868.3|12869.3|12867.3|12872.3|12870.3|12864.8|12862.8|81
1641375300000|2022-01-05 09:35:00|12869.8|12867.8|12875.8|12873.8|12881.8|12879.8|12865.3|12863.3|107
1641375600000|2022-01-05 09:40:00|12875.3|12873.3|12880.8|12878.8|12880.8|12878.8|12868.8|12866.8|271
1641375900000|2022-01-05 09:45:00|12880.3|12878.3|12887.8|12885.8|12888.8|12886.8|12874.8|12872.8|205
1641376200000|2022-01-05 09:50:00|12887.3|12885.3|12891.8|12889.8|12892.8|12890.8|12885.3|12883.3|136
1641376500000|2022-01-05 09:55:00|12892.3|12890.3|12895.8|12893.8|12899.8|12897.8|12888.8|12886.8|184
1641376800000|2022-01-05 10:00:00|12896.3|12894.3|12890.8|12888.8|12900.3|12898.3|12890.8|12888.8|283
1641377100000|2022-01-05 10:05:00|12890.3|12888.3|12892.8|12890.8|12894.3|12892.3|12885.8|12883.8|160
1641377400000|2022-01-05 10:10:00|12892.3|12890.3|12888.8|12886.8|12892.3|12890.3|12885.8|12883.8|179
1641377700000|2022-01-05 10:15:00|12888.3|12886.3|12879.8|12877.8|12888.8|12886.8|12878.8|12876.8|101
1641378000000|2022-01-05 10:20:00|12880.3|12878.3|12885.3|12883.3|12885.8|12883.8|12874.8|12872.8|112
1641378300000|2022-01-05 10:25:00|12884.8|12882.8|12892.8|12890.8|12894.8|12892.8|12880.8|12878.8|203
1641378600000|2022-01-05 10:30:00|12892.3|12890.3|12894.3|12892.3|12898.3|12896.3|12891.8|12889.8|213
1641378900000|2022-01-05 10:35:00|12894.8|12892.8|12900.8|12898.8|12901.8|12899.8|12892.8|12890.8|168
1641379200000|2022-01-05 10:40:00|12900.3|12898.3|12893.3|12891.3|12900.3|12898.3|12891.8|12889.8|108
1641379500000|2022-01-05 10:45:00|12892.8|12890.8|12888.3|12886.3|12894.8|12892.8|12884.3|12882.3|97
1641379800000|2022-01-05 10:50:00|12888.8|12886.8|12881.3|12879.3|12888.8|12886.8|12880.8|12878.8|151
1641380100000|2022-01-05 10:55:00|12881.8|12879.8|12884.3|12882.3|12890.8|12888.8|12879.8|12877.8|156
1641380400000|2022-01-05 11:00:00|12883.8|12881.8|12880.3|12878.3|12886.3|12884.3|12879.8|12877.8|71
1641380700000|2022-01-05 11:05:00|12879.8|12877.8|12875.3|12873.3|12880.8|12878.8|12870.8|12868.8|97
1641381000000|2022-01-05 11:10:00|12874.8|12872.8|12882.3|12880.3|12883.8|12881.8|12870.8|12868.8|255
1641381300000|2022-01-05 11:15:00|12882.8|12880.8|12892.8|12890.8|12894.8|12892.8|12879.8|12877.8|368
1641381600000|2022-01-05 11:20:00|12891.8|12889.8|12891.8|12889.8|12900.8|12898.8|12890.8|12888.8|121
1641381900000|2022-01-05 11:25:00|12891.3|12889.3|12887.3|12885.3|12892.8|12890.8|12885.8|12883.8|59
1641382200000|2022-01-05 11:30:00|12887.8|12885.8|12889.8|12887.8|12892.3|12890.3|12885.8|12883.8|50
1641382500000|2022-01-05 11:35:00|12889.3|12887.3|12892.8|12890.8|12893.3|12891.3|12886.8|12884.8|52
1641382800000|2022-01-05 11:40:00|12892.3|12890.3|12889.3|12887.3|12893.3|12891.3|12887.8|12885.8|116
1641383100000|2022-01-05 11:45:00|12888.8|12886.8|12887.8|12885.8|12889.8|12887.8|12881.8|12879.8|59
1641383400000|2022-01-05 11:50:00|12887.3|12885.3|12885.3|12883.3|12888.3|12886.3|12884.3|12882.3|52
1641383700000|2022-01-05 11:55:00|12884.8|12882.8|12882.3|12880.3|12886.8|12884.8|12881.3|12879.3|60
1641384000000|2022-01-05 12:00:00|12883.3|12881.3|12884.3|12882.3|12887.8|12885.8|12878.3|12876.3|70
1641384300000|2022-01-05 12:05:00|12883.8|12881.8|12888.3|12886.3|12889.3|12887.3|12882.8|12880.8|48
1641384600000|2022-01-05 12:10:00|12888.8|12886.8|12891.3|12889.3|12891.8|12889.8|12887.3|12885.3|49
1641384900000|2022-01-05 12:15:00|12891.8|12889.8|12887.8|12885.8|12891.8|12889.8|12886.8|12884.8|96
1641385200000|2022-01-05 12:20:00|12886.8|12884.8|12878.8|12876.8|12886.8|12884.8|12878.3|12876.3|67
1641385500000|2022-01-05 12:25:00|12879.3|12877.3|12890.8|12888.8|12890.8|12888.8|12878.8|12876.8|88
1641385800000|2022-01-05 12:30:00|12891.8|12889.8|12893.8|12891.8|12895.8|12893.8|12890.8|12888.8|102
1641386100000|2022-01-05 12:35:00|12894.3|12892.3|12893.3|12891.3|12895.3|12893.3|12891.8|12889.8|104
1641386400000|2022-01-05 12:40:00|12892.1|12890.1|12888.6|12886.6|12893.1|12891.1|12886.6|12884.6|178
1641386700000|2022-01-05 12:45:00|12889.1|12887.1|12888.1|12886.1|12889.6|12887.6|12886.6|12884.6|41
1641387000000|2022-01-05 12:50:00|12888.6|12886.6|12882.6|12880.6|12890.1|12888.1|12881.6|12879.6|240
1641387300000|2022-01-05 12:55:00|12882.1|12880.1|12886.6|12884.6|12887.1|12885.1|12878.6|12876.6|81
1641387600000|2022-01-05 13:00:00|12886.1|12884.1|12885.1|12883.1|12888.6|12886.6|12881.1|12879.1|58
1641387900000|2022-01-05 13:05:00|12884.6|12882.6|12886.6|12884.6|12890.1|12888.1|12883.6|12881.6|62
1641388200000|2022-01-05 13:10:00|12884.6|12882.6|12883.1|12881.1|12884.6|12882.6|12880.1|12878.1|71
1641388500000|2022-01-05 13:15:00|12882.6|12880.6|12887.1|12885.1|12892.1|12890.1|12880.6|12878.6|90
1641388800000|2022-01-05 13:20:00|12887.6|12885.6|12889.6|12887.6|12891.6|12889.6|12885.1|12883.1|67
1641389100000|2022-01-05 13:25:00|12890.1|12888.1|12889.1|12887.1|12891.6|12889.6|12887.1|12885.1|57
1641389400000|2022-01-05 13:30:00|12889.6|12887.6|12889.1|12887.1|12889.6|12887.6|12885.6|12883.6|76
1641389700000|2022-01-05 13:35:00|12889.6|12887.6|12888.1|12886.1|12891.1|12889.1|12886.1|12884.1|31
1641390000000|2022-01-05 13:40:00|12888.6|12886.6|12885.6|12883.6|12891.1|12889.1|12885.6|12883.6|55
1641390300000|2022-01-05 13:45:00|12885.1|12883.1|12883.6|12881.6|12887.1|12885.1|12883.1|12881.1|76
1641390600000|2022-01-05 13:50:00|12883.1|12881.1|12889.6|12887.6|12889.6|12887.6|12882.6|12880.6|65
1641390900000|2022-01-05 13:55:00|12888.6|12886.6|12884.1|12882.1|12889.6|12887.6|12883.6|12881.6|145
1641391200000|2022-01-05 14:00:00|12883.6|12881.6|12871.6|12869.6|12887.6|12885.6|12871.6|12869.6|98
1641391500000|2022-01-05 14:05:00|12872.1|12870.1|12875.6|12873.6|12875.6|12873.6|12869.1|12867.1|71
1641391800000|2022-01-05 14:10:00|12875.1|12873.1|12880.6|12878.6|12881.6|12879.6|12873.1|12871.1|247
1641392100000|2022-01-05 14:15:00|12880.1|12878.1|12882.6|12880.6|12883.6|12881.6|12878.1|12876.1|41
1641392400000|2022-01-05 14:20:00|12883.1|12881.1|12880.1|12878.1|12883.6|12881.6|12876.6|12874.6|43
1641392700000|2022-01-05 14:25:00|12880.6|12878.6|12882.6|12880.6|12885.1|12883.1|12878.6|12876.6|124
1641393000000|2022-01-05 14:30:00|12883.6|12881.6|12885.1|12883.1|12888.6|12886.6|12875.6|12873.6|241
1641393300000|2022-01-05 14:35:00|12884.6|12882.6|12883.1|12881.1|12893.1|12891.1|12880.1|12878.1|405
1641393600000|2022-01-05 14:40:00|12883.6|12881.6|12886.1|12884.1|12892.6|12890.6|12881.6|12879.6|131
1641393900000|2022-01-05 14:45:00|12886.6|12884.6|12878.1|12876.1|12887.6|12885.6|12877.1|12875.1|153
1641394200000|2022-01-05 14:50:00|12877.6|12875.6|12889.1|12887.1|12889.6|12887.6|12875.6|12873.6|150
1641394500000|2022-01-05 14:55:00|12888.1|12886.1|12887.6|12885.6|12892.6|12890.6|12884.6|12882.6|89
1641394800000|2022-01-05 15:00:00|12886.1|12884.1|12887.6|12885.6|12891.6|12889.6|12883.1|12881.1|177
1641395100000|2022-01-05 15:05:00|12888.1|12886.1|12888.6|12886.6|12895.6|12893.6|12885.6|12883.6|94
1641395400000|2022-01-05 15:10:00|12888.3|12886.3|12882.3|12880.3|12888.3|12886.3|12880.3|12878.3|121
1641395700000|2022-01-05 15:15:00|12881.8|12879.8|12889.3|12887.3|12893.3|12891.3|12881.8|12879.8|124
1641396000000|2022-01-05 15:20:00|12888.8|12886.8|12883.8|12881.8|12888.8|12886.8|12879.3|12877.3|120
1641396300000|2022-01-05 15:25:00|12884.3|12882.3|12883.3|12881.3|12885.3|12883.3|12880.3|12878.3|140
1641396600000|2022-01-05 15:30:00|12882.3|12880.3|12881.8|12879.8|12884.8|12882.8|12878.8|12876.8|115
1641396900000|2022-01-05 15:35:00|12882.3|12880.3|12891.3|12889.3|12892.3|12890.3|12881.8|12879.8|136
1641397200000|2022-01-05 15:40:00|12890.8|12888.8|12895.3|12893.3|12896.8|12894.8|12886.3|12884.3|147
1641397500000|2022-01-05 15:45:00|12894.8|12892.8|12890.3|12888.3|12895.3|12893.3|12887.3|12885.3|124
1641397800000|2022-01-05 15:50:00|12889.3|12887.3|12891.3|12889.3|12893.3|12891.3|12886.8|12884.8|104
1641398100000|2022-01-05 15:55:00|12891.8|12889.8|12893.3|12891.3|12898.3|12896.3|12890.3|12888.3|238
1641398400000|2022-01-05 16:00:00|12893.8|12891.8|12898.3|12896.3|12900.3|12898.3|12893.3|12891.3|168
1641398700000|2022-01-05 16:05:00|12897.8|12895.8|12893.3|12891.3|12899.8|12897.8|12892.3|12890.3|260
1641399000000|2022-01-05 16:10:00|12892.3|12890.3|12890.8|12888.8|12893.3|12891.3|12888.3|12886.3|311
1641399300000|2022-01-05 16:15:00|12891.3|12889.3|12893.8|12891.8|12896.8|12894.8|12888.3|12886.3|431
1641399600000|2022-01-05 16:20:00|12894.3|12892.3|12896.3|12894.3|12901.3|12899.3|12893.3|12891.3|378
1641399900000|2022-01-05 16:25:00|12895.8|12893.8|12906.3|12904.3|12906.8|12904.8|12891.3|12889.3|1464
1641400200000|2022-01-05 16:30:00|12905.3|12903.3|12898.3|12896.3|12911.3|12909.3|12894.3|12892.3|916
1641400500000|2022-01-05 16:35:00|12898.8|12896.8|12899.3|12897.3|12901.3|12899.3|12894.8|12892.8|163
1641400800000|2022-01-05 16:40:00|12898.8|12896.8|12894.8|12892.8|12900.3|12898.3|12893.3|12891.3|93
1641401100000|2022-01-05 16:45:00|12895.3|12893.3|12891.8|12889.8|12896.8|12894.8|12891.3|12889.3|125
1641401400000|2022-01-05 16:50:00|12892.3|12890.3|12889.8|12887.8|12892.8|12890.8|12887.8|12885.8|49
1641401700000|2022-01-05 16:55:00|12889.3|12887.3|12886.8|12884.8|12889.8|12887.8|12886.8|12884.8|30
1641402000000|2022-01-05 17:00:00|12886.3|12884.3|12888.8|12886.8|12888.8|12886.8|12883.3|12881.3|327
1641402300000|2022-01-05 17:05:00|12888.3|12886.3|12888.3|12886.3|12889.8|12887.8|12886.8|12884.8|307
1641402600000|2022-01-05 17:10:00|12888.8|12886.8|12890.3|12888.3|12890.3|12888.3|12887.3|12885.3|5
1641402900000|2022-01-05 17:15:00|12889.8|12887.8|12891.8|12889.8|12892.8|12890.8|12888.8|12886.8|6
1641403200000|2022-01-05 17:20:00|12891.3|12889.3|12894.8|12892.8|12894.8|12892.8|12890.8|12888.8|6
1641403500000|2022-01-05 17:25:00|12895.3|12893.3|12896.8|12894.8|12897.8|12895.8|12894.8|12892.8|5
1641403800000|2022-01-05 17:30:00|12897.3|12895.3|12893.8|12891.8|12897.8|12895.8|12893.8|12891.8|10
1641404100000|2022-01-05 17:35:00|12894.3|12892.3|12889.3|12887.3|12895.3|12893.3|12888.8|12886.8|16
1641404400000|2022-01-05 17:40:00|12889.8|12887.8|12888.8|12886.8|12891.8|12889.8|12886.8|12884.8|30
1641404700000|2022-01-05 17:45:00|12888.3|12886.3|12886.3|12884.3|12889.8|12887.8|12885.3|12883.3|22
1641405000000|2022-01-05 17:50:00|12885.8|12883.8|12886.3|12884.3|12887.3|12885.3|12884.3|12882.3|26
1641405300000|2022-01-05 17:55:00|12884.8|12882.8|12887.3|12885.3|12887.3|12885.3|12883.8|12881.8|33
1641405600000|2022-01-05 18:00:00|12887.8|12885.8|12892.3|12890.3|12892.3|12890.3|12886.8|12884.8|46
1641405900000|2022-01-05 18:05:00|12892.8|12890.8|12887.3|12885.3|12893.3|12891.3|12886.8|12884.8|24
1641406200000|2022-01-05 18:10:00|12887.8|12885.8|12889.8|12887.8|12890.8|12888.8|12886.8|12884.8|32
1641406500000|2022-01-05 18:15:00|12890.3|12888.3|12889.8|12887.8|12892.8|12890.8|12887.8|12885.8|6
1641406800000|2022-01-05 18:20:00|12890.3|12888.3|12889.8|12887.8|12893.3|12891.3|12889.8|12887.8|10
1641407100000|2022-01-05 18:25:00|12890.3|12888.3|12889.3|12887.3|12891.8|12889.8|12888.3|12886.3|7
1641407400000|2022-01-05 18:30:00|12889.8|12887.8|12888.8|12886.8|12891.3|12889.3|12887.8|12885.8|6
1641407700000|2022-01-05 18:35:00|12889.3|12887.3|12889.8|12887.8|12891.3|12889.3|12886.8|12884.8|10
1641408000000|2022-01-05 18:40:00|12890.3|12888.3|12889.3|12887.3|12891.3|12889.3|12887.8|12885.8|6
1641408300000|2022-01-05 18:45:00|12889.8|12887.8|12886.8|12884.8|12890.8|12888.8|12884.8|12882.8|20
1641408600000|2022-01-05 18:50:00|12886.3|12884.3|12887.8|12885.8|12888.3|12886.3|12885.8|12883.8|5
1641408900000|2022-01-05 18:55:00|12887.3|12885.3|12890.8|12888.8|12890.8|12888.8|12886.3|12884.3|19
1641409200000|2022-01-05 19:00:00|12891.3|12889.3|12886.3|12884.3|12902.3|12900.3|12885.3|12883.3|37
1641409500000|2022-01-05 19:05:00|12885.8|12883.8|12889.3|12887.3|12895.3|12893.3|12883.3|12881.3|11
1641409800000|2022-01-05 19:10:00|12889.8|12887.8|12873.3|12871.3|12890.8|12888.8|12869.3|12867.3|39
1641410100000|2022-01-05 19:15:00|12870.8|12868.8|12865.8|12863.8|12871.8|12869.8|12862.3|12860.3|70
1641410400000|2022-01-05 19:20:00|12866.3|12864.3|12869.8|12867.8|12870.3|12868.3|12865.3|12863.3|2
1641410700000|2022-01-05 19:25:00|12869.3|12867.3|12866.8|12864.8|12871.3|12869.3|12862.8|12860.8|12
1641411000000|2022-01-05 19:30:00|12867.3|12865.3|12858.8|12856.8|12876.3|12874.3|12856.8|12854.8|40
1641411300000|2022-01-05 19:35:00|12858.3|12856.3|12855.3|12853.3|12862.3|12860.3|12851.3|12849.3|22
1641411600000|2022-01-05 19:40:00|12854.8|12852.8|12836.8|12834.8|12855.3|12853.3|12836.3|12834.3|120
1641411900000|2022-01-05 19:45:00|12836.3|12834.3|12846.8|12844.8|12847.3|12845.3|12834.3|12832.3|36
1641412200000|2022-01-05 19:50:00|12846.3|12844.3|12847.8|12845.8|12853.3|12851.3|12840.8|12838.8|22
1641412500000|2022-01-05 19:55:00|12847.3|12845.3|12844.8|12842.8|12848.8|12846.8|12839.8|12837.8|20
1641412800000|2022-01-05 20:00:00|12845.3|12843.3|12835.8|12833.8|12845.3|12843.3|12835.3|12833.3|59
1641413100000|2022-01-05 20:05:00|12836.3|12834.3|12832.3|12830.3|12837.8|12835.8|12826.8|12824.8|24
1641413400000|2022-01-05 20:10:00|12833.8|12831.8|12838.8|12836.8|12839.3|12837.3|12829.8|12827.8|52
1641413700000|2022-01-05 20:15:00|12837.3|12835.3|12834.8|12832.8|12838.8|12836.8|12830.3|12828.3|42
1641414000000|2022-01-05 20:20:00|12834.3|12832.3|12831.8|12829.8|12836.8|12834.8|12827.3|12825.3|12
1641414300000|2022-01-05 20:25:00|12832.3|12830.3|12826.8|12824.8|12834.3|12832.3|12826.3|12824.3|31
1641414600000|2022-01-05 20:30:00|12826.3|12824.3|12821.3|12819.3|12830.3|12828.3|12820.3|12818.3|61
1641414900000|2022-01-05 20:35:00|12821.8|12819.8|12824.3|12822.3|12831.8|12829.8|12819.8|12817.8|58
1641415200000|2022-01-05 20:40:00|12823.8|12821.8|12822.3|12820.3|12830.3|12828.3|12821.8|12819.8|25
1641415500000|2022-01-05 20:45:00|12823.3|12821.3|12811.3|12809.3|12823.3|12821.3|12811.3|12809.3|46
1641415800000|2022-01-05 20:50:00|12810.8|12808.8|12816.3|12814.3|12821.8|12819.8|12810.3|12808.3|70
1641416100000|2022-01-05 20:55:00|12816.8|12814.8|12803.8|12797.8|12818.3|12816.3|12799.8|12797|80
1641416400000|2022-01-05 21:00:00|12804.1|12798.1|12803.2|12797.2|12808.8|12802.8|12800.4|12794.4|0
1641416700000|2022-01-05 21:05:00|12803.4|12797.4|12811.7|12805.7|12813.7|12807.7|12801|12795|0
1641417000000|2022-01-05 21:10:00|12811.8|12805.8|12816|12810|12817.1|12811.1|12810.5|12804.5|0
1641417300000|2022-01-05 21:15:00|12816.3|12810.3|12818.2|12812.2|12819.4|12813.4|12814.1|12808.1|0
1641417600000|2022-01-05 21:20:00|12818.3|12812.3|12816.5|12810.5|12819.2|12813.2|12815.7|12809.7|0
1641417900000|2022-01-05 21:25:00|12816.4|12810.4|12814.4|12808.4|12816.5|12810.5|12814.4|12808.4|0
1641418200000|2022-01-05 21:30:00|12814.5|12808.5|12814.4|12808.4|12815.4|12809.4|12814.4|12808.4|0
1641418500000|2022-01-05 21:35:00|12813.2|12807.2|12813.2|12807.2|12813.6|12807.6|12813.2|12807.2|0
1641418800000|2022-01-05 21:40:00|12813.6|12807.6|12812.5|12806.5|12813.6|12807.6|12809.9|12803.9|0
1641419100000|2022-01-05 21:45:00|12812.6|12806.6|12811.7|12805.7|12815.4|12809.4|12810.8|12804.8|0
1641419400000|2022-01-05 21:50:00|12811.8|12805.8|12810.8|12804.8|12814.2|12808.2|12810.5|12804.5|0
1641419700000|2022-01-05 21:55:00|12810.7|12804.7|12810.6|12804.6|12811.2|12805.2|12807.5|12801.5|0
1641420000000|2022-01-05 22:00:00|12810.5|12804.5|12809.7|12803.7|12810.6|12804.6|12809.7|12803.7|0
1641420300000|2022-01-05 22:05:00|12810.6|12804.6|12810|12804|12810.9|12804.9|12809.7|12803.7|0
1641420600000|2022-01-05 22:10:00|12810.1|12804.1|12809.6|12803.6|12810.9|12804.9|12809.6|12803.6|0
1641420900000|2022-01-05 22:15:00|12809.5|12803.5|12810.4|12804.4|12810.5|12804.5|12809.5|12803.5|0
1641421200000|2022-01-05 22:20:00|12807.8|12801.8|12805.3|12799.3|12807.8|12801.8|12805.1|12799.1|0
1641421500000|2022-01-05 22:25:00|12805.6|12799.6|12805.2|12799.2|12805.9|12799.9|12805.2|12799.2|0
1641421800000|2022-01-05 22:30:00|12805.3|12799.3|12804.8|12798.8|12805.4|12799.4|12804.8|12798.8|0
1641422100000|2022-01-05 22:35:00|12804.9|12798.9|12804.8|12798.8|12804.9|12798.9|12804.8|12798.8|0
1641422400000|2022-01-05 22:40:00|12804.7|12798.7|12804.7|12798.7|12804.7|12798.7|12804.5|12798.5|0
1641422700000|2022-01-05 22:45:00|12804.5|12798.5|12804.8|12798.8|12805.1|12799.1|12804.5|12798.5|0
1641423000000|2022-01-05 22:50:00|12805.2|12799.2|12805.1|12799.1|12805.7|12799.7|12805.1|12799.1|0
1641423300000|2022-01-05 22:55:00|12805.4|12799.4|12805.2|12799.2|12806.6|12800.6|12805.2|12799.2|0
1641423600000|2022-01-05 23:00:00|12805.3|12799.3|12799.6|12793.6|12809.1|12803.1|12799.3|12793.3|0
1641423900000|2022-01-05 23:05:00|12799.7|12793.7|12794.2|12788.2|12800.6|12794.6|12789.1|12783.1|0
1641424200000|2022-01-05 23:10:00|12794.6|12788.6|12796.6|12790.6|12796.6|12790.6|12793.2|12787.2|0
1641424500000|2022-01-05 23:15:00|12796.8|12790.8|12800.8|12794.8|12802|12796|12796.8|12790.8|0
1641424800000|2022-01-05 23:20:00|12800.9|12794.9|12805.2|12799.2|12805.2|12799.2|12800.4|12794.4|0
1641425100000|2022-01-05 23:25:00|12805.3|12799.3|12809.7|12803.7|12809.7|12803.7|12805|12799|0
1641425400000|2022-01-05 23:30:00|12809.8|12803.8|12811.4|12805.4|12812.7|12806.7|12809|12803|0
1641425700000|2022-01-05 23:35:00|12811.5|12805.5|12809.9|12803.9|12811.9|12805.9|12806.1|12800.1|0
1641426000000|2022-01-05 23:40:00|12810|12804|12811.1|12805.1|12811.7|12805.7|12807.4|12801.4|0
1641426300000|2022-01-05 23:45:00|12811.2|12805.2|12809.9|12803.9|12811.9|12805.9|12808|12802|0
1641426600000|2022-01-05 23:50:00|12810|12804|12809.9|12803.9|12811.9|12805.9|12808.7|12802.7|0
1641426900000|2022-01-05 23:55:00|12810|12804|12813.2|12807.2|12814.4|12808.4|12810|12804|0
1641427200000|2022-01-06 00:00:00|12813.6|12807.6|12816.2|12810.2|12816.5|12810.5|12813.2|12807.2|0
1641427500000|2022-01-06 00:05:00|12816.3|12810.3|12814.4|12808.4|12818.1|12812.1|12812.4|12806.4|0
1641427800000|2022-01-06 00:10:00|12814.8|12808.8|12819|12813|12819|12813|12814.8|12808.8|0
1641428100000|2022-01-06 00:15:00|12819.1|12813.1|12813.3|12807.3|12819.4|12813.4|12809.8|12803.8|0
1641428400000|2022-01-06 00:20:00|12812.9|12806.9|12803.3|12797.3|12816.6|12810.6|12801.8|12795.8|0
1641428700000|2022-01-06 00:25:00|12803.5|12797.5|12815.7|12809.7|12815.8|12809.8|12803.5|12797.5|0
1641429000000|2022-01-06 00:30:00|12815.5|12809.5|12811.8|12805.8|12816.1|12810.1|12811|12805|0
1641429300000|2022-01-06 00:35:00|12811.9|12805.9|12799.8|12793.8|12812.6|12806.6|12799.7|12793.7|0
1641429600000|2022-01-06 00:40:00|12799.7|12793.7|12793|12787|12799.7|12793.7|12793|12787|0
1641429900000|2022-01-06 00:45:00|12792.8|12786.8|12799.5|12793.5|12800.1|12794.1|12790.5|12784.5|0
1641430200000|2022-01-06 00:50:00|12799.7|12793.7|12804.9|12798.9|12806.6|12800.6|12799.2|12793.2|0
1641430500000|2022-01-06 00:55:00|12804.8|12798.8|12802.4|12796.4|12804.9|12798.9|12801.5|12795.5|0
1641430800000|2022-01-06 01:00:00|12802.5|12796.5|12803.5|12797.5|12806.7|12800.7|12797.1|12791.1|0
1641431100000|2022-01-06 01:05:00|12803.6|12797.6|12787.7|12781.7|12804.3|12798.3|12787.7|12781.7|0
1641431400000|2022-01-06 01:10:00|12787.8|12781.8|12789.8|12783.8|12792.4|12786.4|12780.1|12774.1|0
1641431700000|2022-01-06 01:15:00|12790|12784|12794.7|12788.7|12796.9|12790.9|12788.9|12782.9|0
1641432000000|2022-01-06 01:20:00|12795.1|12789.1|12798.1|12792.1|12798.9|12792.9|12794.7|12788.7|0
1641432300000|2022-01-06 01:25:00|12797.9|12791.9|12802.2|12796.2|12803.9|12797.9|12797.7|12791.7|0
1641432600000|2022-01-06 01:30:00|12802|12796|12810.7|12804.7|12810.8|12804.8|12792.2|12786.2|0
1641432900000|2022-01-06 01:35:00|12810.5|12804.5|12802|12796|12811.2|12805.2|12802|12796|0
1641433200000|2022-01-06 01:40:00|12802.2|12796.2|12804.3|12798.3|12804.7|12798.7|12799|12793|0
1641433500000|2022-01-06 01:45:00|12804.1|12798.1|12801.2|12795.2|12806.5|12800.5|12798.2|12792.2|0
1641433800000|2022-01-06 01:50:00|12801.3|12795.3|12801.1|12795.1|12804.8|12798.8|12800.1|12794.1|0
1641434100000|2022-01-06 01:55:00|12800.6|12794.6|12799.3|12793.3|12802.3|12796.3|12796.6|12790.6|0
1641434400000|2022-01-06 02:00:00|12799.4|12793.4|12797.4|12791.4|12800.1|12794.1|12790.6|12784.6|0
1641434700000|2022-01-06 02:05:00|12797.3|12791.3|12789.3|12783.3|12797.4|12791.4|12788.9|12782.9|0
1641435000000|2022-01-06 02:10:00|12789.1|12783.1|12791.6|12785.6|12795|12789|12787.7|12781.7|0
1641435300000|2022-01-06 02:15:00|12791.4|12785.4|12788.7|12782.7|12791.4|12785.4|12780.4|12774.4|0
1641435600000|2022-01-06 02:20:00|12788.8|12782.8|12785.7|12779.7|12789.4|12783.4|12783.5|12777.5|0
1641435900000|2022-01-06 02:25:00|12785.3|12779.3|12778.2|12772.2|12785.7|12779.7|12777|12771|0
1641436200000|2022-01-06 02:30:00|12778|12772|12779.5|12773.5|12781.8|12775.8|12776.1|12770.1|0
1641436500000|2022-01-06 02:35:00|12779.7|12773.7|12777.6|12771.6|12780.2|12774.2|12775.9|12769.9|0
1641436800000|2022-01-06 02:40:00|12777.4|12771.4|12772.7|12766.7|12777.4|12771.4|12769.8|12763.8|0
1641437100000|2022-01-06 02:45:00|12772.5|12766.5|12772.5|12766.5|12773.3|12767.3|12769.7|12763.7|0
1641437400000|2022-01-06 02:50:00|12772.9|12766.9|12774.2|12768.2|12775.1|12769.1|12771.7|12765.7|0
1641437700000|2022-01-06 02:55:00|12774.3|12768.3|12779.8|12773.8|12780|12774|12772.5|12766.5|0
1641438000000|2022-01-06 03:00:00|12780|12774|12778.8|12772.8|12781.3|12775.3|12777|12771|0
1641438300000|2022-01-06 03:05:00|12779|12773|12775.7|12769.7|12779.6|12773.6|12775.3|12769.3|0
1641438600000|2022-01-06 03:10:00|12775.6|12769.6|12768.9|12762.9|12775.6|12769.6|12766.3|12760.3|0
1641438900000|2022-01-06 03:15:00|12769|12763|12768.7|12762.7|12770.2|12764.2|12766.6|12760.6|0
1641439200000|2022-01-06 03:20:00|12768.5|12762.5|12771.7|12765.7|12772.3|12766.3|12766.9|12760.9|0
1641439500000|2022-01-06 03:25:00|12772.2|12766.2|12770.7|12764.7|12773.8|12767.8|12768.3|12762.3|0
1641439800000|2022-01-06 03:30:00|12770.8|12764.8|12768.4|12762.4|12771|12765|12767.1|12761.1|0
1641440100000|2022-01-06 03:35:00|12768.2|12762.2|12769|12763|12771.7|12765.7|12766.3|12760.3|0
1641440400000|2022-01-06 03:40:00|12768.6|12762.6|12758|12752|12768.6|12762.6|12757.7|12751.7|0
1641440700000|2022-01-06 03:45:00|12757.6|12751.6|12753.4|12747.4|12758.4|12752.4|12752.4|12746.4|0
1641441000000|2022-01-06 03:50:00|12753.3|12747.3|12750.3|12744.3|12755.9|12749.9|12749.5|12743.5|0
1641441300000|2022-01-06 03:55:00|12750.4|12744.4|12749.2|12743.2|12752.9|12746.9|12747.5|12741.5|0
1641441600000|2022-01-06 04:00:00|12749.3|12743.3|12744.1|12738.1|12752|12746|12744|12738|0
1641441900000|2022-01-06 04:05:00|12744.3|12738.3|12747.9|12741.9|12748.4|12742.4|12742.4|12736.4|0
1641442200000|2022-01-06 04:10:00|12747.7|12741.7|12745.1|12739.1|12750.7|12744.7|12744.2|12738.2|0
1641442500000|2022-01-06 04:15:00|12745|12739|12741.8|12735.8|12745.9|12739.9|12740.8|12734.8|0
1641442800000|2022-01-06 04:20:00|12741.6|12735.6|12742.7|12736.7|12745.1|12739.1|12741.6|12735.6|0
1641443100000|2022-01-06 04:25:00|12742.9|12736.9|12742.8|12736.8|12745|12739|12741.2|12735.2|0
1641443400000|2022-01-06 04:30:00|12743|12737|12743.2|12737.2|12743.3|12737.3|12740.8|12734.8|0
1641443700000|2022-01-06 04:35:00|12743|12737|12743.2|12737.2|12743.6|12737.6|12741.6|12735.6|0
1641444000000|2022-01-06 04:40:00|12743|12737|12739.5|12733.5|12743.2|12737.2|12736.3|12730.3|0
1641444300000|2022-01-06 04:45:00|12739.6|12733.6|12736.8|12730.8|12741.3|12735.3|12736.7|12730.7|0
1641444600000|2022-01-06 04:50:00|12736.9|12730.9|12738.6|12732.6|12739.1|12733.1|12736.9|12730.9|0
1641444900000|2022-01-06 04:55:00|12738.5|12732.5|12740.9|12734.9|12741.7|12735.7|12737.6|12731.6|0
1641445200000|2022-01-06 05:00:00|12740.8|12734.8|12739|12733|12741.7|12735.7|12738.3|12732.3|0
1641445500000|2022-01-06 05:05:00|12739.4|12733.4|12743.2|12737.2|12745.1|12739.1|12738.3|12732.3|0
1641445800000|2022-01-06 05:10:00|12743|12737|12742.1|12736.1|12743.7|12737.7|12740.1|12734.1|0
1641446100000|2022-01-06 05:15:00|12742|12736|12744.8|12738.8|12745.7|12739.7|12740|12734|0
1641446400000|2022-01-06 05:20:00|12745.1|12739.1|12745.7|12739.7|12745.7|12739.7|12741.4|12735.4|0
1641446700000|2022-01-06 05:25:00|12745.6|12739.6|12752.6|12746.6|12753.4|12747.4|12744.7|12738.7|0
1641447000000|2022-01-06 05:30:00|12752.5|12746.5|12745.8|12739.8|12752.6|12746.6|12744.3|12738.3|0
1641447300000|2022-01-06 05:35:00|12745.9|12739.9|12745.9|12739.9|12749.3|12743.3|12745.4|12739.4|0
1641447600000|2022-01-06 05:40:00|12745.7|12739.7|12745.9|12739.9|12747.9|12741.9|12743.2|12737.2|0
1641447900000|2022-01-06 05:45:00|12746.1|12740.1|12747.6|12741.6|12748|12742|12742.6|12736.6|0
1641448200000|2022-01-06 05:50:00|12747.8|12741.8|12744.3|12738.3|12749.1|12743.1|12743.3|12737.3|0
1641448500000|2022-01-06 05:55:00|12744.8|12738.8|12749.2|12743.2|12753.8|12747.8|12743.8|12737.8|0
1641448800000|2022-01-06 06:00:00|12749.3|12743.3|12746.5|12740.5|12749.3|12743.3|12741.4|12735.4|0
1641449100000|2022-01-06 06:05:00|12746.2|12740.2|12747.1|12741.1|12750.7|12744.7|12744.1|12738.1|0
1641449400000|2022-01-06 06:10:00|12747.2|12741.2|12744.3|12738.3|12749.2|12743.2|12743.5|12737.5|0
1641449700000|2022-01-06 06:15:00|12744.4|12738.4|12741.8|12735.8|12744.4|12738.4|12740.9|12734.9|0
1641450000000|2022-01-06 06:20:00|12741.4|12735.4|12747.1|12741.1|12747.1|12741.1|12740.5|12734.5|0
1641450300000|2022-01-06 06:25:00|12747.2|12741.2|12753.9|12747.9|12754|12748|12747.2|12741.2|0
1641450600000|2022-01-06 06:30:00|12754|12748|12753|12747|12757.3|12751.3|12752.2|12746.2|0
1641450900000|2022-01-06 06:35:00|12753.1|12747.1|12764.9|12758.9|12764.9|12758.9|12753.1|12747.1|0
1641451200000|2022-01-06 06:40:00|12764.6|12758.6|12765.9|12759.9|12765.9|12759.9|12760|12754|0
1641451500000|2022-01-06 06:45:00|12765.5|12759.5|12764.2|12758.2|12767.7|12761.7|12761.8|12755.8|0
1641451800000|2022-01-06 06:50:00|12764.1|12758.1|12759.7|12753.7|12764.1|12758.1|12757.3|12751.3|0
1641452100000|2022-01-06 06:55:00|12759.8|12753.8|12763.2|12757.2|12763.2|12757.2|12755.3|12749.3|0
1641452400000|2022-01-06 07:00:00|12760.3|12758.3|12765.8|12763.8|12779.3|12777.3|12758.3|12756.3|178
1641452700000|2022-01-06 07:05:00|12766.3|12764.3|12762.8|12760.8|12770.3|12768.3|12762.3|12760.3|75
1641453000000|2022-01-06 07:10:00|12763.3|12761.3|12771.8|12769.8|12771.8|12769.8|12762.8|12760.8|27
1641453300000|2022-01-06 07:15:00|12772.3|12770.3|12772.8|12770.8|12775.3|12773.3|12769.3|12767.3|28
1641453600000|2022-01-06 07:20:00|12773.3|12771.3|12772.3|12770.3|12774.3|12772.3|12769.8|12767.8|29
1641453900000|2022-01-06 07:25:00|12771.8|12769.8|12787.3|12785.3|12787.8|12785.8|12771.8|12769.8|92
1641454200000|2022-01-06 07:30:00|12786.8|12784.8|12769.8|12767.8|12788.3|12786.3|12769.3|12767.3|281
1641454500000|2022-01-06 07:35:00|12770.3|12768.3|12792.8|12790.8|12792.8|12790.8|12768.8|12766.8|134
1641454800000|2022-01-06 07:40:00|12793.3|12791.3|12786.3|12784.3|12793.8|12791.8|12784.8|12782.8|34
1641455100000|2022-01-06 07:45:00|12786.8|12784.8|12791.3|12789.3|12791.8|12789.8|12784.3|12782.3|38
1641455400000|2022-01-06 07:50:00|12790.8|12788.8|12791.3|12789.3|12792.3|12790.3|12787.3|12785.3|14
1641455700000|2022-01-06 07:55:00|12790.8|12788.8|12760.8|12758.8|12795.3|12793.3|12760.8|12758.8|271
1641456000000|2022-01-06 08:00:00|12761.8|12759.8|12765.3|12763.3|12775.8|12773.8|12742.3|12740.3|1356
1641456300000|2022-01-06 08:05:00|12764.8|12762.8|12750.3|12748.3|12774.8|12772.8|12745.3|12743.3|779
1641456600000|2022-01-06 08:10:00|12750.8|12748.8|12737.3|12735.3|12760.3|12758.3|12735.8|12733.8|326
1641456900000|2022-01-06 08:15:00|12737.8|12735.8|12761.8|12759.8|12762.8|12760.8|12737.3|12735.3|398
1641457200000|2022-01-06 08:20:00|12761.3|12759.3|12741.8|12739.8|12766.3|12764.3|12741.8|12739.8|447
1641457500000|2022-01-06 08:25:00|12742.3|12740.3|12735.3|12733.3|12746.3|12744.3|12728.3|12726.3|531
1641457800000|2022-01-06 08:30:00|12736.3|12734.3|12743.3|12741.3|12744.3|12742.3|12730.3|12728.3|471
1641458100000|2022-01-06 08:35:00|12742.8|12740.8|12752.8|12750.8|12753.3|12751.3|12739.3|12737.3|388
1641458400000|2022-01-06 08:40:00|12754|12752|12754.5|12752.5|12767.5|12765.5|12751.5|12749.5|222
1641458700000|2022-01-06 08:45:00|12754|12752|12770|12768|12770|12768|12753|12751|278
1641459000000|2022-01-06 08:50:00|12769.5|12767.5|12779|12777|12779|12777|12762|12760|264
1641459300000|2022-01-06 08:55:00|12779.5|12777.5|12798.5|12796.5|12804|12802|12778|12776|326
1641459600000|2022-01-06 09:00:00|12799|12797|12787.5|12785.5|12801|12799|12778.5|12776.5|333
1641459900000|2022-01-06 09:05:00|12788|12786|12788|12786|12799|12797|12786.5|12784.5|279
1641460200000|2022-01-06 09:10:00|12787.5|12785.5|12797|12795|12799|12797|12786|12784|288
1641460500000|2022-01-06 09:15:00|12797.5|12795.5|12805.5|12803.5|12807.5|12805.5|12794|12792|283
1641460800000|2022-01-06 09:20:00|12805|12803|12809|12807|12809|12807|12799|12797|122
1641461100000|2022-01-06 09:25:00|12809.5|12807.5|12798.5|12796.5|12811|12809|12798|12796|131
1641461400000|2022-01-06 09:30:00|12799|12797|12788|12786|12802|12800|12787|12785|173
1641461700000|2022-01-06 09:35:00|12787.5|12785.5|12790.5|12788.5|12790.5|12788.5|12781|12779|138
1641462000000|2022-01-06 09:40:00|12791|12789|12794.5|12792.5|12794.5|12792.5|12784.5|12782.5|99
1641462300000|2022-01-06 09:45:00|12794|12792|12788|12786|12794.5|12792.5|12786.5|12784.5|67
1641462600000|2022-01-06 09:50:00|12787.5|12785.5|12793.5|12791.5|12796|12794|12786.5|12784.5|118
1641462900000|2022-01-06 09:55:00|12793|12791|12796.5|12794.5|12798|12796|12789|12787|77
1641463200000|2022-01-06 10:00:00|12797|12795|12788.5|12786.5|12800|12798|12787|12785|93
1641463500000|2022-01-06 10:05:00|12789|12787|12797|12795|12798.5|12796.5|12789|12787|205
1641463800000|2022-01-06 10:10:00|12797.5|12795.5|12801.5|12799.5|12803|12801|12796|12794|182
1641464100000|2022-01-06 10:15:00|12801|12799|12793|12791|12803|12801|12791|12789|120
1641464400000|2022-01-06 10:20:00|12795.5|12793.5|12803|12801|12805|12803|12793|12791|97
1641464700000|2022-01-06 10:25:00|12803.5|12801.5|12805.5|12803.5|12805.5|12803.5|12799|12797|113
1641465000000|2022-01-06 10:30:00|12806|12804|12809|12807|12811.5|12809.5|12801|12799|143
1641465300000|2022-01-06 10:35:00|12809.5|12807.5|12810|12808|12811|12809|12804|12802|178
1641465600000|2022-01-06 10:40:00|12809.5|12807.5|12802.5|12800.5|12810.5|12808.5|12799|12797|144
1641465900000|2022-01-06 10:45:00|12802|12800|12804.5|12802.5|12810|12808|12802|12800|110
1641466200000|2022-01-06 10:50:00|12805|12803|12795|12793|12809|12807|12794.5|12792.5|124
1641466500000|2022-01-06 10:55:00|12795.5|12793.5|12796|12794|12800.5|12798.5|12794.5|12792.5|79
1641466800000|2022-01-06 11:00:00|12795.5|12793.5|12808|12806|12808.5|12806.5|12795.5|12793.5|225
1641467100000|2022-01-06 11:05:00|12808.5|12806.5|12799|12797|12810.5|12808.5|12798|12796|113
1641467400000|2022-01-06 11:10:00|12799.5|12797.5|12794|12792|12803|12801|12793.5|12791.5|132
1641467700000|2022-01-06 11:15:00|12794.5|12792.5|12794|12792|12797|12795|12787.5|12785.5|79
1641468000000|2022-01-06 11:20:00|12794.5|12792.5|12785|12783|12794.5|12792.5|12784|12782|84
1641468300000|2022-01-06 11:25:00|12785.5|12783.5|12795.5|12793.5|12796|12794|12783|12781|141
1641468600000|2022-01-06 11:30:00|12795|12793|12798.5|12796.5|12799|12797|12789.5|12787.5|93
1641468900000|2022-01-06 11:35:00|12798|12796|12791|12789|12799|12797|12791|12789|115
1641469200000|2022-01-06 11:40:00|12791.5|12789.5|12781|12779|12793|12791|12780.5|12778.5|152
1641469500000|2022-01-06 11:45:00|12781.5|12779.5|12763|12761|12781.5|12779.5|12763|12761|152
1641469800000|2022-01-06 11:50:00|12763.5|12761.5|12770|12768|12772|12770|12761.5|12759.5|96
1641470100000|2022-01-06 11:55:00|12770.5|12768.5|12766|12764|12771|12769|12762.5|12760.5|97
1641470400000|2022-01-06 12:00:00|12767|12765|12777|12775|12780|12778|12767|12765|248
1641470700000|2022-01-06 12:05:00|12777.5|12775.5|12779.5|12777.5|12781|12779|12776|12774|114
1641471000000|2022-01-06 12:10:00|12780|12778|12782|12780|12783|12781|12775|12773|167
1641471300000|2022-01-06 12:15:00|12782.5|12780.5|12775|12773|12784.5|12782.5|12774|12772|69
1641471600000|2022-01-06 12:20:00|12775.5|12773.5|12768|12766|12776|12774|12762.5|12760.5|171
1641471900000|2022-01-06 12:25:00|12768.5|12766.5|12769.5|12767.5|12771|12769|12764.5|12762.5|185
1641472200000|2022-01-06 12:30:00|12770|12768|12778.5|12776.5|12781|12779|12768|12766|92
1641472500000|2022-01-06 12:35:00|12778|12776|12784.5|12782.5|12786|12784|12777|12775|202
1641472800000|2022-01-06 12:40:00|12784.7|12782.7|12787.7|12785.7|12789.2|12787.2|12783.2|12781.2|55
1641473100000|2022-01-06 12:45:00|12788.2|12786.2|12790.2|12788.2|12791.2|12789.2|12784.7|12782.7|142
1641473400000|2022-01-06 12:50:00|12790.7|12788.7|12791.7|12789.7|12794.2|12792.2|12786.2|12784.2|131
1641473700000|2022-01-06 12:55:00|12792.2|12790.2|12793.2|12791.2|12794.2|12792.2|12788.2|12786.2|178
1641474000000|2022-01-06 13:00:00|12792.2|12790.2|12803.2|12801.2|12804.7|12802.7|12791.7|12789.7|281
1641474300000|2022-01-06 13:05:00|12802.7|12800.7|12812.2|12810.2|12812.2|12810.2|12797.2|12795.2|330
1641474600000|2022-01-06 13:10:00|12811.7|12809.7|12806.2|12804.2|12812.2|12810.2|12804.2|12802.2|189
1641474900000|2022-01-06 13:15:00|12807.2|12805.2|12814.2|12812.2|12815.2|12813.2|12805.7|12803.7|193
1641475200000|2022-01-06 13:20:00|12814.7|12812.7|12809.7|12807.7|12818.2|12816.2|12807.2|12805.2|134
1641475500000|2022-01-06 13:25:00|12810.2|12808.2|12811.7|12809.7|12811.7|12809.7|12806.2|12804.2|86
1641475800000|2022-01-06 13:30:00|12809.7|12807.7|12806.2|12804.2|12812.7|12810.7|12803.2|12801.2|136
1641476100000|2022-01-06 13:35:00|12806.7|12804.7|12810.2|12808.2|12812.2|12810.2|12805.2|12803.2|73
1641476400000|2022-01-06 13:40:00|12811.2|12809.2|12816.2|12814.2|12817.2|12815.2|12809.2|12807.2|63
1641476700000|2022-01-06 13:45:00|12815.7|12813.7|12816.2|12814.2|12817.2|12815.2|12808.7|12806.7|244
1641477000000|2022-01-06 13:50:00|12815.7|12813.7|12811.2|12809.2|12818.7|12816.7|12810.2|12808.2|141
1641477300000|2022-01-06 13:55:00|12810.7|12808.7|12809.2|12807.2|12812.2|12810.2|12806.2|12804.2|120
1641477600000|2022-01-06 14:00:00|12808.7|12806.7|12802.7|12800.7|12810.2|12808.2|12800.7|12798.7|165
1641477900000|2022-01-06 14:05:00|12803.2|12801.2|12799.7|12797.7|12807.2|12805.2|12796.2|12794.2|128
1641478200000|2022-01-06 14:10:00|12800.2|12798.2|12802.7|12800.7|12803.2|12801.2|12797.2|12795.2|157
1641478500000|2022-01-06 14:15:00|12802.2|12800.2|12804.2|12802.2|12805.7|12803.7|12799.2|12797.2|118
1641478800000|2022-01-06 14:20:00|12804.7|12802.7|12803.2|12801.2|12809.2|12807.2|12802.2|12800.2|65
1641479100000|2022-01-06 14:25:00|12802.7|12800.7|12801.2|12799.2|12805.2|12803.2|12798.7|12796.7|98
1641479400000|2022-01-06 14:30:00|12800.2|12798.2|12806.2|12804.2|12808.2|12806.2|12794.2|12792.2|286
1641479700000|2022-01-06 14:35:00|12806.7|12804.7|12810.7|12808.7|12811.7|12809.7|12801.2|12799.2|354
1641480000000|2022-01-06 14:40:00|12811.2|12809.2|12795.2|12793.2|12811.7|12809.7|12794.2|12792.2|241
1641480300000|2022-01-06 14:45:00|12794.7|12792.7|12776.2|12774.2|12795.2|12793.2|12774.2|12772.2|214
1641480600000|2022-01-06 14:50:00|12776.7|12774.7|12779.2|12777.2|12788.2|12786.2|12772.2|12770.2|450
1641480900000|2022-01-06 14:55:00|12778.7|12776.7|12778.7|12776.7|12784.2|12782.2|12774.2|12772.2|160
1641481200000|2022-01-06 15:00:00|12776.7|12774.7|12761.2|12759.2|12781.7|12779.7|12761.2|12759.2|476
1641481500000|2022-01-06 15:05:00|12761.7|12759.7|12763.2|12761.2|12765.2|12763.2|12754.2|12752.2|381
1641481800000|2022-01-06 15:10:00|12762.7|12760.7|12756.7|12754.7|12762.7|12760.7|12748.2|12746.2|277
1641482100000|2022-01-06 15:15:00|12756.2|12754.2|12759.7|12757.7|12769.7|12767.7|12752.7|12750.7|489
1641482400000|2022-01-06 15:20:00|12760.2|12758.2|12767.7|12765.7|12770.7|12768.7|12757.7|12755.7|302
1641482700000|2022-01-06 15:25:00|12768.2|12766.2|12763.7|12761.7|12780.2|12778.2|12763.2|12761.2|509
1641483000000|2022-01-06 15:30:00|12763.2|12761.2|12766.7|12764.7|12773.7|12771.7|12761.7|12759.7|411
1641483300000|2022-01-06 15:35:00|12765.7|12763.7|12780.2|12778.2|12780.7|12778.7|12763.2|12761.2|314
1641483600000|2022-01-06 15:40:00|12780.7|12778.7|12766.7|12764.7|12782.7|12780.7|12765.7|12763.7|313
1641483900000|2022-01-06 15:45:00|12767.2|12765.2|12781.2|12779.2|12782.2|12780.2|12761.7|12759.7|382
1641484200000|2022-01-06 15:50:00|12780.7|12778.7|12775.7|12773.7|12782.7|12780.7|12772.7|12770.7|403
1641484500000|2022-01-06 15:55:00|12776.2|12774.2|12779.7|12777.7|12787.7|12785.7|12769.7|12767.7|311
1641484800000|2022-01-06 16:00:00|12780.2|12778.2|12779.2|12777.2|12788.7|12786.7|12776.2|12774.2|352
1641485100000|2022-01-06 16:05:00|12779.7|12777.7|12784.7|12782.7|12788.2|12786.2|12776.2|12774.2|450
1641485400000|2022-01-06 16:10:00|12782.7|12780.7|12788.2|12786.2|12791.7|12789.7|12781.2|12779.2|744
1641485700000|2022-01-06 16:15:00|12787.7|12785.7|12792.2|12790.2|12796.2|12794.2|12787.7|12785.7|496
1641486000000|2022-01-06 16:20:00|12792.7|12790.7|12800.2|12798.2|12801.7|12799.7|12786.2|12784.2|663
1641486300000|2022-01-06 16:25:00|12799.7|12797.7|12790.7|12788.7|12800.7|12798.7|12780.2|12778.2|1417
1641486600000|2022-01-06 16:30:00|12792.2|12790.2|12787.7|12785.7|12794.7|12792.7|12777.7|12775.7|1081
1641486900000|2022-01-06 16:35:00|12787.2|12785.2|12787.7|12785.7|12792.2|12790.2|12783.7|12781.7|560
1641487200000|2022-01-06 16:40:00|12787.2|12785.2|12781.7|12779.7|12789.2|12787.2|12778.7|12776.7|164
1641487500000|2022-01-06 16:45:00|12781.2|12779.2|12787.2|12785.2|12788.7|12786.7|12778.7|12776.7|41
1641487800000|2022-01-06 16:50:00|12786.7|12784.7|12791.2|12789.2|12791.7|12789.7|12783.7|12781.7|42
1641488100000|2022-01-06 16:55:00|12791.7|12789.7|12792.2|12790.2|12793.2|12791.2|12787.7|12785.7|30
1641488400000|2022-01-06 17:00:00|12791.7|12789.7|12790.7|12788.7|12793.2|12791.2|12787.7|12785.7|20
1641488700000|2022-01-06 17:05:00|12790.2|12788.2|12798.2|12796.2|12798.2|12796.2|12789.2|12787.2|45
1641489000000|2022-01-06 17:10:00|12797.7|12795.7|12797.2|12795.2|12799.2|12797.2|12795.2|12793.2|15
1641489300000|2022-01-06 17:15:00|12797.7|12795.7|12793.7|12791.7|12799.7|12797.7|12792.2|12790.2|44
1641489600000|2022-01-06 17:20:00|12793.2|12791.2|12796.2|12794.2|12803.7|12801.7|12793.2|12791.2|51
1641489900000|2022-01-06 17:25:00|12796.7|12794.7|12801.2|12799.2|12804.2|12802.2|12795.7|12793.7|45
1641490200000|2022-01-06 17:30:00|12800.7|12798.7|12800.2|12798.2|12803.2|12801.2|12796.7|12794.7|12
1641490500000|2022-01-06 17:35:00|12800.7|12798.7|12803.2|12801.2|12807.7|12805.7|12799.7|12797.7|57
1641490800000|2022-01-06 17:40:00|12803.7|12801.7|12814.2|12812.2|12815.7|12813.7|12802.7|12800.7|63
1641491100000|2022-01-06 17:45:00|12813.7|12811.7|12806.2|12804.2|12815.2|12813.2|12805.2|12803.2|43
1641491400000|2022-01-06 17:50:00|12805.7|12803.7|12800.2|12798.2|12805.7|12803.7|12799.7|12797.7|35
1641491700000|2022-01-06 17:55:00|12800.7|12798.7|12796.2|12794.2|12804.2|12802.2|12796.2|12794.2|40
1641492000000|2022-01-06 18:00:00|12797.2|12795.2|12797.2|12795.2|12797.7|12795.7|12792.2|12790.2|10
1641492300000|2022-01-06 18:05:00|12796.7|12794.7|12798.2|12796.2|12798.7|12796.7|12794.2|12792.2|7
1641492600000|2022-01-06 18:10:00|12797.7|12795.7|12801.7|12799.7|12802.2|12800.2|12796.7|12794.7|37
1641492900000|2022-01-06 18:15:00|12802.2|12800.2|12797.2|12795.2|12802.2|12800.2|12790.7|12788.7|38
1641493200000|2022-01-06 18:20:00|12796.7|12794.7|12789.2|12787.2|12797.7|12795.7|12788.7|12786.7|30
1641493500000|2022-01-06 18:25:00|12789.7|12787.7|12789.2|12787.2|12791.2|12789.2|12785.7|12783.7|9
1641493800000|2022-01-06 18:30:00|12789.7|12787.7|12791.2|12789.2|12793.2|12791.2|12788.2|12786.2|15
1641494100000|2022-01-06 18:35:00|12791.7|12789.7|12790.2|12788.2|12795.2|12793.2|12786.7|12784.7|31
1641494400000|2022-01-06 18:40:00|12789.7|12787.7|12793.2|12791.2|12794.7|12792.7|12789.7|12787.7|27
1641494700000|2022-01-06 18:45:00|12792.7|12790.7|12792.2|12790.2|12797.2|12795.2|12790.2|12788.2|15
1641495000000|2022-01-06 18:50:00|12791.7|12789.7|12794.2|12792.2|12795.2|12793.2|12788.7|12786.7|6
1641495300000|2022-01-06 18:55:00|12793.7|12791.7|12796.7|12794.7|12797.2|12795.2|12790.7|12788.7|10
1641495600000|2022-01-06 19:00:00|12796.2|12794.2|12788.2|12786.2|12798.2|12796.2|12788.2|12786.2|17
1641495900000|2022-01-06 19:05:00|12788.7|12786.7|12794.7|12792.7|12795.7|12793.7|12787.2|12785.2|10
1641496200000|2022-01-06 19:10:00|12794.2|12792.2|12789.2|12787.2|12804.2|12802.2|12789.2|12787.2|22
1641496500000|2022-01-06 19:15:00|12789.7|12787.7|12789.2|12787.2|12795.2|12793.2|12788.2|12786.2|5
1641496800000|2022-01-06 19:20:00|12788.7|12786.7|12789.2|12787.2|12791.2|12789.2|12786.7|12784.7|7
1641497100000|2022-01-06 19:25:00|12788.7|12786.7|12790.2|12788.2|12792.2|12790.2|12788.2|12786.2|9
1641497400000|2022-01-06 19:30:00|12789.7|12787.7|12790.2|12788.2|12792.7|12790.7|12787.2|12785.2|9
1641497700000|2022-01-06 19:35:00|12789.7|12787.7|12791.7|12789.7|12793.7|12791.7|12787.7|12785.7|17
1641498000000|2022-01-06 19:40:00|12791.2|12789.2|12790.7|12788.7|12791.2|12789.2|12786.7|12784.7|13
1641498300000|2022-01-06 19:45:00|12791.2|12789.2|12794.7|12792.7|12798.2|12796.2|12791.2|12789.2|23
1641498600000|2022-01-06 19:50:00|12794.2|12792.2|12795.2|12793.2|12795.7|12793.7|12791.7|12789.7|9
1641498900000|2022-01-06 19:55:00|12795.7|12793.7|12799.2|12797.2|12800.2|12798.2|12795.7|12793.7|21
1641499200000|2022-01-06 20:00:00|12799.7|12797.7|12808.7|12806.7|12809.7|12807.7|12799.7|12797.7|23
1641499500000|2022-01-06 20:05:00|12808.2|12806.2|12802.2|12800.2|12810.2|12808.2|12800.2|12798.2|15
1641499800000|2022-01-06 20:10:00|12801.7|12799.7|12793.2|12791.2|12803.7|12801.7|12792.7|12790.7|22
1641500100000|2022-01-06 20:15:00|12792.7|12790.7|12787.7|12785.7|12794.2|12792.2|12787.2|12785.2|15
1641500400000|2022-01-06 20:20:00|12788.2|12786.2|12784.2|12782.2|12790.2|12788.2|12782.7|12780.7|46
1641500700000|2022-01-06 20:25:00|12785.2|12783.2|12789.2|12787.2|12789.2|12787.2|12783.2|12781.2|11
1641501000000|2022-01-06 20:30:00|12788.7|12786.7|12781.7|12779.7|12790.2|12788.2|12779.7|12777.7|20
1641501300000|2022-01-06 20:35:00|12782.2|12780.2|12779.7|12777.7|12785.7|12783.7|12778.2|12776.2|15
1641501600000|2022-01-06 20:40:00|12779.2|12777.2|12782.7|12780.7|12785.2|12783.2|12777.7|12775.7|20
1641501900000|2022-01-06 20:45:00|12782.2|12780.2|12776.2|12774.2|12784.2|12782.2|12775.7|12773.7|18
1641502200000|2022-01-06 20:50:00|12775.7|12773.7|12767.7|12765.7|12782.2|12780.2|12767.7|12765.7|69
1641502500000|2022-01-06 20:55:00|12768.2|12766.2|12782.5|12776.5|12785.2|12780.2|12764.2|12762.2|87
1641502800000|2022-01-06 21:00:00|12783.4|12777.4|12786.6|12780.6|12786.6|12780.6|12780.9|12774.9|0
1641503100000|2022-01-06 21:05:00|12786.2|12780.2|12789.1|12783.1|12791.6|12785.6|12785.9|12779.9|0
1641503400000|2022-01-06 21:10:00|12788.7|12782.7|12789.5|12783.5|12793.2|12787.2|12786.2|12780.2|0
1641503700000|2022-01-06 21:15:00|12789.9|12783.9|12790.4|12784.4|12791.6|12785.6|12788.8|12782.8|0
1641504000000|2022-01-06 21:20:00|12790.3|12784.3|12792.4|12786.4|12792.4|12786.4|12789.9|12783.9|0
1641504300000|2022-01-06 21:25:00|12792.7|12786.7|12791.6|12785.6|12792.7|12786.7|12791.6|12785.6|0
1641504600000|2022-01-06 21:30:00|12791.7|12785.7|12789.9|12783.9|12792.4|12786.4|12789.5|12783.5|0
1641504900000|2022-01-06 21:35:00|12790|12784|12788.1|12782.1|12791.6|12785.6|12787.4|12781.4|0
1641505200000|2022-01-06 21:40:00|12788.2|12782.2|12792.4|12786.4|12793.6|12787.6|12788.2|12782.2|0
1641505500000|2022-01-06 21:45:00|12792.7|12786.7|12792.4|12786.4|12794.4|12788.4|12792.4|12786.4|0
1641505800000|2022-01-06 21:50:00|12792.7|12786.7|12794.4|12788.4|12795.2|12789.2|12792.7|12786.7|0
1641506100000|2022-01-06 21:55:00|12794.3|12788.3|12794|12788|12794.9|12788.9|12792.4|12786.4|0
1641506400000|2022-01-06 22:00:00|12794.1|12788.1|12794.2|12788.2|12794.2|12788.2|12793.3|12787.3|0
1641506700000|2022-01-06 22:05:00|12794.4|12788.4|12793.6|12787.6|12794.4|12788.4|12793.6|12787.6|0
1641507000000|2022-01-06 22:10:00|12794|12788|12794.2|12788.2|12794.2|12788.2|12794|12788|0
1641507300000|2022-01-06 22:15:00|12794.1|12788.1|12794.1|12788.1|12794.1|12788.1|12794.1|12788.1|0
1641507600000|2022-01-06 22:20:00|12794.2|12788.2|12794.2|12788.2|12794.2|12788.2|12794.2|12788.2|0
1641507900000|2022-01-06 22:25:00|12794.1|12788.1|12793.6|12787.6|12794.1|12788.1|12792.9|12786.9|0
1641508500000|2022-01-06 22:35:00|12793.8|12787.8|12793.8|12787.8|12794|12788|12793.8|12787.8|0
1641508800000|2022-01-06 22:40:00|12793.7|12787.7|12793.8|12787.8|12793.8|12787.8|12793.7|12787.7|0
1641509400000|2022-01-06 22:50:00|12794|12788|12794|12788|12794.1|12788.1|12794|12788|0
1641509700000|2022-01-06 22:55:00|12794.1|12788.1|12794.9|12788.9|12794.9|12788.9|12794.1|12788.1|0
1641510000000|2022-01-06 23:00:00|12796|12790|12798.9|12792.9|12802.4|12796.4|12796|12790|0
1641510300000|2022-01-06 23:05:00|12798.8|12792.8|12800.5|12794.5|12800.9|12794.9|12798.4|12792.4|0
1641510600000|2022-01-06 23:10:00|12800.8|12794.8|12798.8|12792.8|12801.2|12795.2|12798.8|12792.8|0
1641510900000|2022-01-06 23:15:00|12798.6|12792.6|12800.8|12794.8|12801.2|12795.2|12796.8|12790.8|0
1641511200000|2022-01-06 23:20:00|12800.9|12794.9|12799.2|12793.2|12802|12796|12798.8|12792.8|0
1641511500000|2022-01-06 23:25:00|12798.9|12792.9|12800.8|12794.8|12800.8|12794.8|12798.8|12792.8|0
1641511800000|2022-01-06 23:30:00|12800.9|12794.9|12801.1|12795.1|12802.9|12796.9|12799.2|12793.2|0
1641512100000|2022-01-06 23:35:00|12801.2|12795.2|12802.5|12796.5|12803.3|12797.3|12800.8|12794.8|0
1641512400000|2022-01-06 23:40:00|12802.9|12796.9|12800.8|12794.8|12802.9|12796.9|12800.5|12794.5|0
1641512700000|2022-01-06 23:45:00|12800.9|12794.9|12800.5|12794.5|12802.5|12796.5|12799.2|12793.2|0
1641513000000|2022-01-06 23:50:00|12800.8|12794.8|12803.3|12797.3|12803.3|12797.3|12800.5|12794.5|0
1641513300000|2022-01-06 23:55:00|12803.2|12797.2|12802|12796|12803.3|12797.3|12802|12796|0
1641513600000|2022-01-07 00:00:00|12802.1|12796.1|12805|12799|12807|12801|12800.5|12794.5|0
1641513900000|2022-01-07 00:05:00|12804.9|12798.9|12805.7|12799.7|12807|12801|12804.3|12798.3|0
1641514200000|2022-01-07 00:10:00|12805.8|12799.8|12808.8|12802.8|12809.9|12803.9|12803.7|12797.7|0
1641514500000|2022-01-07 00:15:00|12808.7|12802.7|12805.6|12799.6|12809.5|12803.5|12800.3|12794.3|0
1641514800000|2022-01-07 00:20:00|12805.5|12799.5|12804.8|12798.8|12806.5|12800.5|12800.7|12794.7|0
1641515100000|2022-01-07 00:25:00|12804.6|12798.6|12805.7|12799.7|12807|12801|12802.3|12796.3|0
1641515400000|2022-01-07 00:30:00|12805.5|12799.5|12805.8|12799.8|12806.7|12800.7|12803.6|12797.6|0
1641515700000|2022-01-07 00:35:00|12805.5|12799.5|12809.1|12803.1|12809.9|12803.9|12804.2|12798.2|0
1641516000000|2022-01-07 00:40:00|12808.7|12802.7|12808.2|12802.2|12810|12804|12807.4|12801.4|0
1641516300000|2022-01-07 00:45:00|12808.3|12802.3|12809|12803|12809.9|12803.9|12808.2|12802.2|0
1641516600000|2022-01-07 00:50:00|12808.9|12802.9|12808.5|12802.5|12809|12803|12805.2|12799.2|0
1641516900000|2022-01-07 00:55:00|12808.3|12802.3|12809|12803|12809.1|12803.1|12806.4|12800.4|0
1641517200000|2022-01-07 01:00:00|12808.2|12802.2|12811.2|12805.2|12811.7|12805.7|12804.9|12798.9|0
1641517500000|2022-01-07 01:05:00|12811.4|12805.4|12807.2|12801.2|12813.6|12807.6|12807.2|12801.2|0
1641517800000|2022-01-07 01:10:00|12807.6|12801.6|12809.2|12803.2|12810.1|12804.1|12806.7|12800.7|0
1641518100000|2022-01-07 01:15:00|12809.3|12803.3|12802.7|12796.7|12810.2|12804.2|12802.3|12796.3|0
1641518400000|2022-01-07 01:20:00|12803.1|12797.1|12805.2|12799.2|12806.1|12800.1|12803.1|12797.1|0
1641518700000|2022-01-07 01:25:00|12805.1|12799.1|12806|12800|12810.1|12804.1|12804.6|12798.6|0
1641519000000|2022-01-07 01:30:00|12806.1|12800.1|12806.2|12800.2|12807.1|12801.1|12802|12796|0
1641519300000|2022-01-07 01:35:00|12805.8|12799.8|12798.9|12792.9|12805.8|12799.8|12796.8|12790.8|0
1641519600000|2022-01-07 01:40:00|12798.7|12792.7|12794.4|12788.4|12799.4|12793.4|12793.1|12787.1|0
1641519900000|2022-01-07 01:45:00|12794.6|12788.6|12792|12786|12798|12792|12791.2|12785.2|0
1641520200000|2022-01-07 01:50:00|12791.9|12785.9|12791.4|12785.4|12795.4|12789.4|12791|12785|0
1641520500000|2022-01-07 01:55:00|12791.5|12785.5|12797.8|12791.8|12798.7|12792.7|12791.1|12785.1|0
1641520800000|2022-01-07 02:00:00|12797.7|12791.7|12781.7|12775.7|12797.8|12791.8|12781.6|12775.6|0
1641521100000|2022-01-07 02:05:00|12781.9|12775.9|12783.1|12777.1|12784|12778|12776.4|12770.4|0
1641521400000|2022-01-07 02:10:00|12783.3|12777.3|12785.6|12779.6|12788.1|12782.1|12783.1|12777.1|0
1641521700000|2022-01-07 02:15:00|12785.8|12779.8|12783.8|12777.8|12786.5|12780.5|12781.1|12775.1|0
1641522000000|2022-01-07 02:20:00|12783.7|12777.7|12788.2|12782.2|12789.9|12783.9|12783.7|12777.7|0
1641522300000|2022-01-07 02:25:00|12787.8|12781.8|12788.1|12782.1|12789|12783|12786.4|12780.4|0
1641522600000|2022-01-07 02:30:00|12788|12782|12784.6|12778.6|12788.9|12782.9|12782.9|12776.9|0
1641522900000|2022-01-07 02:35:00|12784.7|12778.7|12783.9|12777.9|12785.5|12779.5|12781.5|12775.5|0
1641523200000|2022-01-07 02:40:00|12784|12778|12784|12778|12785.4|12779.4|12783.1|12777.1|0
1641523500000|2022-01-07 02:45:00|12784.2|12778.2|12784.5|12778.5|12784.9|12778.9|12781.4|12775.4|0
1641523800000|2022-01-07 02:50:00|12784.1|12778.1|12790.4|12784.4|12790.5|12784.5|12784.1|12778.1|0
1641524100000|2022-01-07 02:55:00|12790.5|12784.5|12791.4|12785.4|12793.2|12787.2|12790.4|12784.4|0
1641524400000|2022-01-07 03:00:00|12791.5|12785.5|12791|12785|12793.1|12787.1|12788.9|12782.9|0
1641524700000|2022-01-07 03:05:00|12791.1|12785.1|12791|12785|12793.2|12787.2|12791|12785|0
1641525000000|2022-01-07 03:10:00|12791.2|12785.2|12792.2|12786.2|12793.1|12787.1|12790.1|12784.1|0
1641525300000|2022-01-07 03:15:00|12792.4|12786.4|12792.3|12786.3|12794.7|12788.7|12791.3|12785.3|0
1641525600000|2022-01-07 03:20:00|12792.6|12786.6|12799|12793|12799.5|12793.5|12792.6|12786.6|0
1641525900000|2022-01-07 03:25:00|12799.2|12793.2|12791.3|12785.3|12799.5|12793.5|12790.5|12784.5|0
1641526200000|2022-01-07 03:30:00|12791.5|12785.5|12787.7|12781.7|12792.1|12786.1|12786.4|12780.4|0
1641526500000|2022-01-07 03:35:00|12787.9|12781.9|12789.3|12783.3|12790.1|12784.1|12786.3|12780.3|0
1641526800000|2022-01-07 03:40:00|12789.1|12783.1|12787.6|12781.6|12789.4|12783.4|12786.7|12780.7|0
1641527100000|2022-01-07 03:45:00|12787.4|12781.4|12786|12780|12789.7|12783.7|12785.6|12779.6|0
1641527400000|2022-01-07 03:50:00|12786.1|12780.1|12788.1|12782.1|12788.1|12782.1|12784.8|12778.8|0
1641527700000|2022-01-07 03:55:00|12787.9|12781.9|12789.7|12783.7|12791.5|12785.5|12787.5|12781.5|0
1641528000000|2022-01-07 04:00:00|12789.9|12783.9|12789.7|12783.7|12791.3|12785.3|12788|12782|0
1641528300000|2022-01-07 04:05:00|12789.5|12783.5|12788.8|12782.8|12791.5|12785.5|12788|12782|0
1641528600000|2022-01-07 04:10:00|12788.4|12782.4|12790.8|12784.8|12790.8|12784.8|12787.5|12781.5|0
1641528900000|2022-01-07 04:15:00|12791|12785|12788.7|12782.7|12793|12787|12788.4|12782.4|0
1641529200000|2022-01-07 04:20:00|12788.5|12782.5|12790.1|12784.1|12791|12785|12786.8|12780.8|0
1641529500000|2022-01-07 04:25:00|12790.2|12784.2|12790.7|12784.7|12792.7|12786.7|12790.1|12784.1|0
1641529800000|2022-01-07 04:30:00|12790.5|12784.5|12789.5|12783.5|12790.7|12784.7|12788.9|12782.9|0
1641530100000|2022-01-07 04:35:00|12789.9|12783.9|12786.8|12780.8|12790.4|12784.4|12786.8|12780.8|0
1641530400000|2022-01-07 04:40:00|12787|12781|12787.4|12781.4|12787.7|12781.7|12785.1|12779.1|0
1641530700000|2022-01-07 04:45:00|12787.8|12781.8|12787.4|12781.4|12790.6|12784.6|12787|12781|0
1641531000000|2022-01-07 04:50:00|12787.2|12781.2|12789.2|12783.2|12789.7|12783.7|12786.5|12780.5|0
1641531300000|2022-01-07 04:55:00|12789.1|12783.1|12790.8|12784.8|12790.9|12784.9|12787.4|12781.4|0
1641531600000|2022-01-07 05:00:00|12791|12785|12794.2|12788.2|12794.7|12788.7|12790.4|12784.4|0
1641531900000|2022-01-07 05:05:00|12794|12788|12791|12785|12796.7|12790.7|12791|12785|0
1641532200000|2022-01-07 05:10:00|12791.2|12785.2|12789.7|12783.7|12791.4|12785.4|12785.6|12779.6|0
1641532500000|2022-01-07 05:15:00|12789.4|12783.4|12790.4|12784.4|12790.7|12784.7|12788.5|12782.5|0
1641532800000|2022-01-07 05:20:00|12790.2|12784.2|12791.5|12785.5|12791.5|12785.5|12788.6|12782.6|0
1641533100000|2022-01-07 05:25:00|12791.3|12785.3|12787.4|12781.4|12793.1|12787.1|12787|12781|0
1641533400000|2022-01-07 05:30:00|12787.5|12781.5|12789.5|12783.5|12790.9|12784.9|12786.1|12780.1|0
1641533700000|2022-01-07 05:35:00|12789.1|12783.1|12793.3|12787.3|12793.3|12787.3|12788.2|12782.2|0
1641534000000|2022-01-07 05:40:00|12792.5|12786.5|12790.7|12784.7|12792.5|12786.5|12790.7|12784.7|0
1641534300000|2022-01-07 05:45:00|12790.9|12784.9|12791.7|12785.7|12793.4|12787.4|12789.8|12783.8|0
1641534600000|2022-01-07 05:50:00|12791.9|12785.9|12794.2|12788.2|12794.5|12788.5|12790|12784|0
1641534900000|2022-01-07 05:55:00|12793.8|12787.8|12797.8|12791.8|12798.7|12792.7|12793.4|12787.4|0
1641535200000|2022-01-07 06:00:00|12797.4|12791.4|12793.5|12787.5|12797.8|12791.8|12791.9|12785.9|0
1641535500000|2022-01-07 06:05:00|12793.6|12787.6|12795.6|12789.6|12796.9|12790.9|12792.7|12786.7|0
1641535800000|2022-01-07 06:10:00|12795.4|12789.4|12797.5|12791.5|12797.6|12791.6|12793.4|12787.4|0
1641536100000|2022-01-07 06:15:00|12797.6|12791.6|12797|12791|12798.4|12792.4|12796.2|12790.2|0
1641536400000|2022-01-07 06:20:00|12797.4|12791.4|12798.2|12792.2|12798.4|12792.4|12796.1|12790.1|0
1641536700000|2022-01-07 06:25:00|12798.4|12792.4|12800.8|12794.8|12801.7|12795.7|12798.4|12792.4|0
1641537000000|2022-01-07 06:30:00|12800.9|12794.9|12804.1|12798.1|12804.1|12798.1|12800.8|12794.8|0
1641537300000|2022-01-07 06:35:00|12804.3|12798.3|12801.1|12795.1|12804.6|12798.6|12799.8|12793.8|0
1641537600000|2022-01-07 06:40:00|12801|12795|12800.1|12794.1|12801.9|12795.9|12799.7|12793.7|0
1641537900000|2022-01-07 06:45:00|12799.9|12793.9|12798.2|12792.2|12800.1|12794.1|12796.4|12790.4|0
1641538200000|2022-01-07 06:50:00|12797.7|12791.7|12794.9|12788.9|12798.2|12792.2|12794.7|12788.7|0
1641538500000|2022-01-07 06:55:00|12795.1|12789.1|12793.8|12787.8|12796|12790|12793.3|12787.3|0
1641538800000|2022-01-07 07:00:00|12804.7|12802.7|12760.7|12758.7|12805.7|12803.7|12755.7|12753.7|140
1641539100000|2022-01-07 07:05:00|12758.7|12756.7|12749.7|12747.7|12766.7|12764.7|12747.7|12745.7|101
1641539400000|2022-01-07 07:10:00|12749.2|12747.2|12754.2|12752.2|12754.2|12752.2|12744.2|12742.2|99
1641539700000|2022-01-07 07:15:00|12754.7|12752.7|12764.2|12762.2|12766.7|12764.7|12754.7|12752.7|46
1641540000000|2022-01-07 07:20:00|12764.7|12762.7|12766.2|12764.2|12769.2|12767.2|12762.2|12760.2|28
1641540300000|2022-01-07 07:25:00|12765.7|12763.7|12762.2|12760.2|12766.7|12764.7|12762.2|12760.2|28
1641540600000|2022-01-07 07:30:00|12761.7|12759.7|12751.2|12749.2|12765.2|12763.2|12750.2|12748.2|48
1641540900000|2022-01-07 07:35:00|12751.7|12749.7|12749.2|12747.2|12758.2|12756.2|12749.2|12747.2|29
1641541200000|2022-01-07 07:40:00|12748.7|12746.7|12751.7|12749.7|12753.2|12751.2|12747.7|12745.7|10
1641541500000|2022-01-07 07:45:00|12752.7|12750.7|12753.7|12751.7|12754.7|12752.7|12745.7|12743.7|20
1641541800000|2022-01-07 07:50:00|12754.2|12752.2|12751.7|12749.7|12755.7|12753.7|12748.7|12746.7|14
1641542100000|2022-01-07 07:55:00|12751.2|12749.2|12759.2|12757.2|12760.7|12758.7|12746.7|12744.7|74
1641542400000|2022-01-07 08:00:00|12760.2|12758.2|12735.2|12733.2|12761.2|12759.2|12734.2|12732.2|885
1641542700000|2022-01-07 08:05:00|12734.2|12732.2|12739.2|12737.2|12750.2|12748.2|12733.2|12731.2|409
1641543000000|2022-01-07 08:10:00|12738.7|12736.7|12770.2|12768.2|12770.7|12768.7|12738.2|12736.2|729
1641543300000|2022-01-07 08:15:00|12769.7|12767.7|12771.2|12769.2|12773.2|12771.2|12759.7|12757.7|434
1641543600000|2022-01-07 08:20:00|12770.7|12768.7|12770.7|12768.7|12777.7|12775.7|12767.7|12765.7|350
1641543900000|2022-01-07 08:25:00|12770.2|12768.2|12754.7|12752.7|12771.7|12769.7|12751.7|12749.7|284
1641544200000|2022-01-07 08:30:00|12754.2|12752.2|12733.2|12731.2|12754.2|12752.2|12727.2|12725.2|314
1641544500000|2022-01-07 08:35:00|12732.7|12730.7|12724.2|12722.2|12737.7|12735.7|12717.7|12715.7|310
1641544800000|2022-01-07 08:40:00|12724.1|12722.1|12720.1|12718.1|12730.1|12728.1|12715.6|12713.6|203
1641545100000|2022-01-07 08:45:00|12721.1|12719.1|12720.6|12718.6|12726.6|12724.6|12715.6|12713.6|320
1641545400000|2022-01-07 08:50:00|12720.1|12718.1|12727.6|12725.6|12732.6|12730.6|12718.1|12716.1|207
1641545700000|2022-01-07 08:55:00|12727.1|12725.1|12732.6|12730.6|12739.1|12737.1|12727.1|12725.1|130
1641546000000|2022-01-07 09:00:00|12732.1|12730.1|12750.6|12748.6|12751.1|12749.1|12731.1|12729.1|326
1641546300000|2022-01-07 09:05:00|12750.1|12748.1|12752.1|12750.1|12753.1|12751.1|12743.6|12741.6|195
1641546600000|2022-01-07 09:10:00|12752.6|12750.6|12763.6|12761.6|12770.1|12768.1|12752.1|12750.1|311
1641546900000|2022-01-07 09:15:00|12764.1|12762.1|12757.6|12755.6|12764.6|12762.6|12751.6|12749.6|197
1641547200000|2022-01-07 09:20:00|12758.1|12756.1|12765.1|12763.1|12769.6|12767.6|12758.1|12756.1|115
1641547500000|2022-01-07 09:25:00|12766.1|12764.1|12767.6|12765.6|12773.1|12771.1|12766.1|12764.1|68
1641547800000|2022-01-07 09:30:00|12767.1|12765.1|12775.1|12773.1|12778.6|12776.6|12767.1|12765.1|88
1641548100000|2022-01-07 09:35:00|12774.6|12772.6|12777.1|12775.1|12779.1|12777.1|12773.6|12771.6|74
1641548400000|2022-01-07 09:40:00|12777.6|12775.6|12785.6|12783.6|12790.1|12788.1|12777.6|12775.6|216
1641548700000|2022-01-07 09:45:00|12786.6|12784.6|12784.1|12782.1|12790.6|12788.6|12783.6|12781.6|139
1641549000000|2022-01-07 09:50:00|12783.6|12781.6|12781.1|12779.1|12788.1|12786.1|12779.6|12777.6|208
1641549300000|2022-01-07 09:55:00|12780.6|12778.6|12782.1|12780.1|12783.6|12781.6|12777.6|12775.6|83
1641549600000|2022-01-07 10:00:00|12782.6|12780.6|12786.1|12784.1|12786.1|12784.1|12778.6|12776.6|88
1641549900000|2022-01-07 10:05:00|12786.6|12784.6|12792.6|12790.6|12792.6|12790.6|12783.1|12781.1|110
1641550200000|2022-01-07 10:10:00|12792.1|12790.1|12787.6|12785.6|12794.1|12792.1|12787.1|12785.1|149
1641550500000|2022-01-07 10:15:00|12787.1|12785.1|12788.6|12786.6|12793.1|12791.1|12783.6|12781.6|143
1641550800000|2022-01-07 10:20:00|12787.6|12785.6|12794.6|12792.6|12795.1|12793.1|12786.6|12784.6|65
1641551100000|2022-01-07 10:25:00|12795.1|12793.1|12799.6|12797.6|12803.1|12801.1|12793.1|12791.1|114
1641551400000|2022-01-07 10:30:00|12799.1|12797.1|12804.1|12802.1|12805.6|12803.6|12799.1|12797.1|91
1641551700000|2022-01-07 10:35:00|12803.6|12801.6|12794.6|12792.6|12805.6|12803.6|12794.6|12792.6|116
1641552000000|2022-01-07 10:40:00|12794.1|12792.1|12800.6|12798.6|12803.1|12801.1|12793.6|12791.6|42
1641552300000|2022-01-07 10:45:00|12800.1|12798.1|12805.1|12803.1|12806.1|12804.1|12796.6|12794.6|73
1641552600000|2022-01-07 10:50:00|12805.6|12803.6|12806.6|12804.6|12811.6|12809.6|12802.6|12800.6|147
1641552900000|2022-01-07 10:55:00|12807.1|12805.1|12811.1|12809.1|12812.6|12810.6|12802.6|12800.6|102
1641553200000|2022-01-07 11:00:00|12811.6|12809.6|12813.6|12811.6|12815.1|12813.1|12802.6|12800.6|192
1641553500000|2022-01-07 11:05:00|12814.1|12812.1|12815.6|12813.6|12817.1|12815.1|12810.6|12808.6|82
1641553800000|2022-01-07 11:10:00|12815.1|12813.1|12810.6|12808.6|12816.1|12814.1|12807.1|12805.1|76
1641554100000|2022-01-07 11:15:00|12810.1|12808.1|12815.6|12813.6|12816.6|12814.6|12808.1|12806.1|67
1641554400000|2022-01-07 11:20:00|12815.1|12813.1|12809.1|12807.1|12817.6|12815.6|12807.6|12805.6|52
1641554700000|2022-01-07 11:25:00|12808.6|12806.6|12813.6|12811.6|12815.6|12813.6|12808.1|12806.1|47
1641555000000|2022-01-07 11:30:00|12814.1|12812.1|12810.6|12808.6|12814.6|12812.6|12807.1|12805.1|88
1641555300000|2022-01-07 11:35:00|12811.1|12809.1|12805.1|12803.1|12812.6|12810.6|12802.6|12800.6|72
1641555600000|2022-01-07 11:40:00|12805.6|12803.6|12804.1|12802.1|12809.6|12807.6|12803.6|12801.6|37
1641555900000|2022-01-07 11:45:00|12803.6|12801.6|12798.6|12796.6|12804.6|12802.6|12796.6|12794.6|102
1641556200000|2022-01-07 11:50:00|12798.1|12796.1|12800.1|12798.1|12801.6|12799.6|12796.1|12794.1|69
1641556500000|2022-01-07 11:55:00|12799.6|12797.6|12788.6|12786.6|12804.6|12802.6|12788.6|12786.6|58
1641556800000|2022-01-07 12:00:00|12789.1|12787.1|12797.6|12795.6|12799.6|12797.6|12789.1|12787.1|337
1641557100000|2022-01-07 12:05:00|12798.1|12796.1|12796.1|12794.1|12804.6|12802.6|12794.6|12792.6|104
1641557400000|2022-01-07 12:10:00|12796.6|12794.6|12794.1|12792.1|12799.6|12797.6|12793.6|12791.6|58
1641557700000|2022-01-07 12:15:00|12793.6|12791.6|12795.6|12793.6|12796.1|12794.1|12792.1|12790.1|48
1641558000000|2022-01-07 12:20:00|12795.1|12793.1|12793.6|12791.6|12795.1|12793.1|12789.6|12787.6|41
1641558300000|2022-01-07 12:25:00|12793.1|12791.1|12798.6|12796.6|12800.1|12798.1|12791.1|12789.1|124
1641558600000|2022-01-07 12:30:00|12799.1|12797.1|12802.6|12800.6|12802.6|12800.6|12796.6|12794.6|61
1641558900000|2022-01-07 12:35:00|12803.1|12801.1|12803.1|12801.1|12804.1|12802.1|12798.1|12796.1|62
1641559200000|2022-01-07 12:40:00|12803.4|12801.4|12802.9|12800.9|12806.9|12804.9|12799.9|12797.9|56
1641559500000|2022-01-07 12:45:00|12802.4|12800.4|12803.9|12801.9|12808.9|12806.9|12800.9|12798.9|163
1641559800000|2022-01-07 12:50:00|12803.4|12801.4|12805.9|12803.9|12806.9|12804.9|12802.4|12800.4|48
1641560100000|2022-01-07 12:55:00|12805.4|12803.4|12803.4|12801.4|12807.9|12805.9|12802.9|12800.9|67
1641560400000|2022-01-07 13:00:00|12804.4|12802.4|12802.9|12800.9|12807.4|12805.4|12802.9|12800.9|45
1641560700000|2022-01-07 13:05:00|12803.4|12801.4|12799.9|12797.9|12804.9|12802.9|12798.4|12796.4|69
1641561000000|2022-01-07 13:10:00|12799.4|12797.4|12799.4|12797.4|12804.9|12802.9|12796.9|12794.9|69
1641561300000|2022-01-07 13:15:00|12798.9|12796.9|12794.4|12792.4|12800.9|12798.9|12792.9|12790.9|113
1641561600000|2022-01-07 13:20:00|12794.9|12792.9|12796.4|12794.4|12798.9|12796.9|12792.9|12790.9|80
1641561900000|2022-01-07 13:25:00|12795.9|12793.9|12798.4|12796.4|12800.4|12798.4|12794.4|12792.4|85
1641562200000|2022-01-07 13:30:00|12792.9|12790.9|12788.9|12786.9|12806.4|12804.4|12786.9|12784.9|409
1641562500000|2022-01-07 13:35:00|12789.4|12787.4|12771.4|12769.4|12790.9|12788.9|12770.9|12768.9|378
1641562800000|2022-01-07 13:40:00|12771.9|12769.9|12772.4|12770.4|12776.9|12774.9|12761.9|12759.9|257
1641563100000|2022-01-07 13:45:00|12772.9|12770.9|12790.9|12788.9|12793.9|12791.9|12772.4|12770.4|273
1641563400000|2022-01-07 13:50:00|12790.4|12788.4|12776.9|12774.9|12790.4|12788.4|12774.4|12772.4|145
1641563700000|2022-01-07 13:55:00|12777.4|12775.4|12785.9|12783.9|12785.9|12783.9|12775.9|12773.9|144
1641564000000|2022-01-07 14:00:00|12785.4|12783.4|12795.4|12793.4|12799.9|12797.9|12785.4|12783.4|325
1641564300000|2022-01-07 14:05:00|12796.4|12794.4|12807.9|12805.9|12808.4|12806.4|12795.4|12793.4|248
1641564600000|2022-01-07 14:10:00|12808.4|12806.4|12805.9|12803.9|12812.4|12810.4|12800.4|12798.4|151
1641564900000|2022-01-07 14:15:00|12806.4|12804.4|12806.9|12804.9|12811.9|12809.9|12803.9|12801.9|113
1641565200000|2022-01-07 14:20:00|12807.4|12805.4|12802.9|12800.9|12808.4|12806.4|12802.9|12800.9|164
1641565500000|2022-01-07 14:25:00|12803.4|12801.4|12802.9|12800.9|12805.9|12803.9|12799.4|12797.4|95
1641565800000|2022-01-07 14:30:00|12803.9|12801.9|12805.4|12803.4|12812.9|12810.9|12797.9|12795.9|392
1641566100000|2022-01-07 14:35:00|12805.9|12803.9|12805.9|12803.9|12810.9|12808.9|12793.9|12791.9|380
1641566400000|2022-01-07 14:40:00|12806.4|12804.4|12819.9|12817.9|12824.4|12822.4|12803.9|12801.9|349
1641566700000|2022-01-07 14:45:00|12819.4|12817.4|12800.9|12798.9|12822.4|12820.4|12797.9|12795.9|335
1641567000000|2022-01-07 14:50:00|12802.9|12800.9|12801.9|12799.9|12806.9|12804.9|12797.9|12795.9|169
1641567300000|2022-01-07 14:55:00|12801.4|12799.4|12804.4|12802.4|12804.9|12802.9|12798.4|12796.4|200
1641567600000|2022-01-07 15:00:00|12804.9|12802.9|12791.4|12789.4|12805.9|12803.9|12791.4|12789.4|165
1641567900000|2022-01-07 15:05:00|12791.9|12789.9|12788.9|12786.9|12792.9|12790.9|12783.9|12781.9|203
1641568200000|2022-01-07 15:10:00|12788.4|12786.4|12782.9|12780.9|12793.9|12791.9|12782.9|12780.9|186
1641568500000|2022-01-07 15:15:00|12783.4|12781.4|12777.9|12775.9|12785.9|12783.9|12776.4|12774.4|182
1641568800000|2022-01-07 15:20:00|12777.4|12775.4|12775.9|12773.9|12781.9|12779.9|12773.4|12771.4|475
1641569100000|2022-01-07 15:25:00|12774.9|12772.9|12775.9|12773.9|12783.9|12781.9|12774.4|12772.4|531
1641569400000|2022-01-07 15:30:00|12776.4|12774.4|12774.9|12772.9|12780.4|12778.4|12773.9|12771.9|307
1641569700000|2022-01-07 15:35:00|12775.9|12773.9|12769.9|12767.9|12780.9|12778.9|12768.9|12766.9|173
1641570000000|2022-01-07 15:40:00|12770.4|12768.4|12760.9|12758.9|12774.9|12772.9|12759.9|12757.9|302
1641570300000|2022-01-07 15:45:00|12760.4|12758.4|12759.4|12757.4|12763.9|12761.9|12755.9|12753.9|218
1641570600000|2022-01-07 15:50:00|12758.9|12756.9|12750.4|12748.4|12759.9|12757.9|12747.9|12745.9|323
1641570900000|2022-01-07 15:55:00|12750.9|12748.9|12756.4|12754.4|12759.9|12757.9|12746.9|12744.9|505
1641571200000|2022-01-07 16:00:00|12756.9|12754.9|12768.4|12766.4|12768.9|12766.9|12754.9|12752.9|247
1641571500000|2022-01-07 16:05:00|12767.9|12765.9|12774.4|12772.4|12780.9|12778.9|12767.9|12765.9|351
1641571800000|2022-01-07 16:10:00|12772.9|12770.9|12773.4|12771.4|12782.9|12780.9|12769.9|12767.9|1035
1641572100000|2022-01-07 16:15:00|12772.9|12770.9|12771.9|12769.9|12779.9|12777.9|12768.9|12766.9|570
1641572400000|2022-01-07 16:20:00|12770.9|12768.9|12772.9|12770.9|12774.9|12772.9|12761.9|12759.9|758
1641572700000|2022-01-07 16:25:00|12772.4|12770.4|12790.9|12788.9|12799.9|12797.9|12769.9|12767.9|1402
1641573000000|2022-01-07 16:30:00|12794.9|12792.9|12794.9|12792.9|12803.4|12801.4|12794.4|12792.4|746
1641573300000|2022-01-07 16:35:00|12795.4|12793.4|12795.4|12793.4|12801.4|12799.4|12793.9|12791.9|208
1641573600000|2022-01-07 16:40:00|12794.9|12792.9|12794.9|12792.9|12798.9|12796.9|12791.9|12789.9|181
1641573900000|2022-01-07 16:45:00|12795.4|12793.4|12808.9|12806.9|12808.9|12806.9|12793.4|12791.4|67
1641574200000|2022-01-07 16:50:00|12809.9|12807.9|12816.4|12814.4|12817.4|12815.4|12807.4|12805.4|54
1641574500000|2022-01-07 16:55:00|12816.9|12814.9|12813.4|12811.4|12819.9|12817.9|12812.9|12810.9|75
1641574800000|2022-01-07 17:00:00|12813.9|12811.9|12808.4|12806.4|12814.9|12812.9|12807.4|12805.4|50
1641575100000|2022-01-07 17:05:00|12808.9|12806.9|12811.4|12809.4|12812.4|12810.4|12806.9|12804.9|36
1641575400000|2022-01-07 17:10:00|12811.9|12809.9|12811.9|12809.9|12813.9|12811.9|12808.4|12806.4|17
1641575700000|2022-01-07 17:15:00|12811.4|12809.4|12806.4|12804.4|12815.4|12813.4|12806.4|12804.4|19
1641576000000|2022-01-07 17:20:00|12805.9|12803.9|12807.4|12805.4|12807.9|12805.9|12803.9|12801.9|16
1641576300000|2022-01-07 17:25:00|12807.9|12805.9|12809.4|12807.4|12810.4|12808.4|12805.4|12803.4|3
1641576600000|2022-01-07 17:30:00|12809.9|12807.9|12808.9|12806.9|12810.4|12808.4|12806.4|12804.4|10
1641576900000|2022-01-07 17:35:00|12808.4|12806.4|12805.9|12803.9|12809.4|12807.4|12804.4|12802.4|40
1641577200000|2022-01-07 17:40:00|12806.4|12804.4|12808.4|12806.4|12810.9|12808.9|12805.9|12803.9|20
1641577500000|2022-01-07 17:45:00|12808.9|12806.9|12807.4|12805.4|12816.4|12814.4|12807.4|12805.4|9
1641577800000|2022-01-07 17:50:00|12806.9|12804.9|12803.9|12801.9|12809.9|12807.9|12802.9|12800.9|48
1641578100000|2022-01-07 17:55:00|12803.4|12801.4|12808.4|12806.4|12808.4|12806.4|12803.4|12801.4|18
1641578400000|2022-01-07 18:00:00|12807.9|12805.9|12808.4|12806.4|12809.9|12807.9|12802.4|12800.4|16
1641578700000|2022-01-07 18:05:00|12807.9|12805.9|12807.4|12805.4|12810.4|12808.4|12806.4|12804.4|4
1641579000000|2022-01-07 18:10:00|12806.9|12804.9|12809.9|12807.9|12809.9|12807.9|12804.9|12802.9|13
1641579300000|2022-01-07 18:15:00|12809.4|12807.4|12808.9|12806.9|12813.9|12811.9|12807.4|12805.4|25
1641579600000|2022-01-07 18:20:00|12809.4|12807.4|12804.9|12802.9|12810.4|12808.4|12803.9|12801.9|13
1641579900000|2022-01-07 18:25:00|12805.4|12803.4|12802.9|12800.9|12807.9|12805.9|12802.9|12800.9|11
1641580200000|2022-01-07 18:30:00|12802.4|12800.4|12805.9|12803.9|12806.4|12804.4|12802.4|12800.4|44
1641580500000|2022-01-07 18:35:00|12806.4|12804.4|12801.4|12799.4|12808.4|12806.4|12799.9|12797.9|35
1641580800000|2022-01-07 18:40:00|12800.9|12798.9|12806.4|12804.4|12807.4|12805.4|12800.9|12798.9|21
1641581100000|2022-01-07 18:45:00|12806.9|12804.9|12804.9|12802.9|12807.4|12805.4|12802.9|12800.9|29
1641581400000|2022-01-07 18:50:00|12804.4|12802.4|12805.4|12803.4|12807.9|12805.9|12801.9|12799.9|18
1641581700000|2022-01-07 18:55:00|12805.9|12803.9|12805.9|12803.9|12809.9|12807.9|12804.9|12802.9|14
1641582000000|2022-01-07 19:00:00|12807.4|12805.4|12809.4|12807.4|12810.9|12808.9|12806.4|12804.4|20
1641582300000|2022-01-07 19:05:00|12808.9|12806.9|12814.4|12812.4|12820.4|12818.4|12808.4|12806.4|21
1641582600000|2022-01-07 19:10:00|12814.9|12812.9|12812.9|12810.9|12816.4|12814.4|12812.4|12810.4|3
1641582900000|2022-01-07 19:15:00|12812.4|12810.4|12812.4|12810.4|12814.4|12812.4|12811.9|12809.9|3
1641583200000|2022-01-07 19:20:00|12811.9|12809.9|12805.4|12803.4|12812.4|12810.4|12804.4|12802.4|29
1641583500000|2022-01-07 19:25:00|12805.9|12803.9|12808.4|12806.4|12809.4|12807.4|12802.9|12800.9|1
1641583800000|2022-01-07 19:30:00|12808.9|12806.9|12805.9|12803.9|12810.4|12808.4|12805.4|12803.4|6
1641584100000|2022-01-07 19:35:00|12805.4|12803.4|12814.4|12812.4|12814.4|12812.4|12804.9|12802.9|3
1641584400000|2022-01-07 19:40:00|12813.9|12811.9|12815.9|12813.9|12817.4|12815.4|12812.4|12810.4|11
1641584700000|2022-01-07 19:45:00|12815.4|12813.4|12817.4|12815.4|12820.9|12818.9|12813.4|12811.4|8
1641585000000|2022-01-07 19:50:00|12817.9|12815.9|12819.4|12817.4|12821.9|12819.9|12816.4|12814.4|4
1641585300000|2022-01-07 19:55:00|12818.9|12816.9|12817.4|12815.4|12820.4|12818.4|12816.4|12814.4|16
1641585600000|2022-01-07 20:00:00|12817.9|12815.9|12819.9|12817.9|12821.4|12819.4|12817.4|12815.4|8
1641585900000|2022-01-07 20:05:00|12819.4|12817.4|12819.9|12817.9|12823.4|12821.4|12818.4|12816.4|8
1641586200000|2022-01-07 20:10:00|12819.4|12817.4|12813.9|12811.9|12819.4|12817.4|12813.4|12811.4|20
1641586500000|2022-01-07 20:15:00|12813.4|12811.4|12816.4|12814.4|12817.4|12815.4|12813.4|12811.4|4
1641586800000|2022-01-07 20:20:00|12815.9|12813.9|12812.4|12810.4|12817.4|12815.4|12811.9|12809.9|13
1641587100000|2022-01-07 20:25:00|12811.9|12809.9|12811.4|12809.4|12812.4|12810.4|12807.4|12805.4|16
1641587400000|2022-01-07 20:30:00|12810.9|12808.9|12811.9|12809.9|12818.9|12816.9|12807.9|12805.9|23
1641587700000|2022-01-07 20:35:00|12811.4|12809.4|12814.9|12812.9|12816.9|12814.9|12809.4|12807.4|28
1641588000000|2022-01-07 20:40:00|12814.4|12812.4|12809.4|12807.4|12816.4|12814.4|12808.4|12806.4|20
1641588300000|2022-01-07 20:45:00|12808.9|12806.9|12814.4|12812.4|12815.9|12813.9|12807.4|12805.4|12
1641588600000|2022-01-07 20:50:00|12813.4|12811.4|12806.9|12804.9|12813.9|12811.9|12806.4|12804.4|47
1641588900000|2022-01-07 20:55:00|12806.4|12804.4|12807.6|12801.6|12811.9|12809.9|12799.4|12797.4|63
1641589200000|2022-01-07 21:00:00|12807.7|12801.7|12815.7|12809.7|12815.7|12809.7|12807|12801|0
1641589500000|2022-01-07 21:05:00|12816|12810|12815.7|12809.7|12819.4|12813.4|12815.2|12809.2|0
1641589800000|2022-01-07 21:10:00|12816|12810|12809|12803|12816|12810|12808.7|12802.7|0
1641590100000|2022-01-07 21:15:00|12808.9|12802.9|12808.7|12802.7|12809.4|12803.4|12808.2|12802.2|0
1641590400000|2022-01-07 21:20:00|12808.6|12802.6|12811.2|12805.2|12811.2|12805.2|12807.9|12801.9|0
1641590700000|2022-01-07 21:25:00|12811|12805|12809|12803|12811|12805|12808.2|12802.2|0
1641591000000|2022-01-07 21:30:00|12808.9|12802.9|12807.9|12801.9|12808.9|12802.9|12807.4|12801.4|0
1641591300000|2022-01-07 21:35:00|12808|12802|12807.4|12801.4|12808.7|12802.7|12807.4|12801.4|0
1641591600000|2022-01-07 21:40:00|12807.5|12801.5|12807.4|12801.4|12807.9|12801.9|12807.4|12801.4|0
1641591900000|2022-01-07 21:45:00|12807.5|12801.5|12807.5|12801.5|12807.9|12801.9|12807.4|12801.4|0
1641592200000|2022-01-07 21:50:00|12807.9|12801.9|12807.4|12801.4|12808.2|12802.2|12807.4|12801.4|0
1641592500000|2022-01-07 21:55:00|12807.3|12801.3|12807.8|12801.8|12808|12802|12806.8|12800.8|0
1641769200000|2022-01-09 23:00:00|12810.1|12804.1|12798.7|12792.7|12814.4|12808.4|12798.7|12792.7|0
1641769500000|2022-01-09 23:05:00|12798.8|12792.8|12790.4|12784.4|12800.7|12794.7|12783.6|12777.6|0
1641769800000|2022-01-09 23:10:00|12790.5|12784.5|12792.3|12786.3|12796.5|12790.5|12789.5|12783.5|0
1641770100000|2022-01-09 23:15:00|12792.7|12786.7|12786.2|12780.2|12792.7|12786.7|12784.5|12778.5|0
1641770400000|2022-01-09 23:20:00|12785.9|12779.9|12788.5|12782.5|12788.5|12782.5|12779.2|12773.2|0
1641770700000|2022-01-09 23:25:00|12788.2|12782.2|12780.4|12774.4|12788.5|12782.5|12780.4|12774.4|0
1641771000000|2022-01-09 23:30:00|12780.5|12774.5|12785.7|12779.7|12787|12781|12779.5|12773.5|0
1641771300000|2022-01-09 23:35:00|12785.8|12779.8|12787.7|12781.7|12789|12783|12784.9|12778.9|0
1641771600000|2022-01-09 23:40:00|12787.4|12781.4|12790.3|12784.3|12790.3|12784.3|12786.5|12780.5|0
1641771900000|2022-01-09 23:45:00|12790.7|12784.7|12790.1|12784.1|12792.3|12786.3|12789.6|12783.6|0
1641772200000|2022-01-09 23:50:00|12790.3|12784.3|12793.5|12787.5|12794.3|12788.3|12790.3|12784.3|0
1641772500000|2022-01-09 23:55:00|12793.6|12787.6|12791.5|12785.5|12794.3|12788.3|12791|12785|0
1641772800000|2022-01-10 00:00:00|12791.6|12785.6|12793.2|12787.2|12794.8|12788.8|12791|12785|0
1641773100000|2022-01-10 00:05:00|12793.3|12787.3|12791.5|12785.5|12795.2|12789.2|12789.8|12783.8|0
1641773400000|2022-01-10 00:10:00|12791.6|12785.6|12792.1|12786.1|12794.8|12788.8|12790.7|12784.7|0
1641773700000|2022-01-10 00:15:00|12792|12786|12796.2|12790.2|12796.9|12790.9|12787.5|12781.5|0
1641774000000|2022-01-10 00:20:00|12796.9|12790.9|12806|12800|12807.6|12801.6|12796.9|12790.9|0
1641774300000|2022-01-10 00:25:00|12805.9|12799.9|12804.1|12798.1|12807.3|12801.3|12803.2|12797.2|0
1641774600000|2022-01-10 00:30:00|12804|12798|12810.9|12804.9|12814.3|12808.3|12804|12798|0
1641774900000|2022-01-10 00:35:00|12810.8|12804.8|12811.1|12805.1|12812.8|12806.8|12809.3|12803.3|0
1641775200000|2022-01-10 00:40:00|12811.2|12805.2|12810.1|12804.1|12814.8|12808.8|12808.2|12802.2|0
1641775500000|2022-01-10 00:45:00|12810.2|12804.2|12810.6|12804.6|12811.3|12805.3|12808.3|12802.3|0
1641775800000|2022-01-10 00:50:00|12810.4|12804.4|12804.2|12798.2|12810.4|12804.4|12804.2|12798.2|0
1641776100000|2022-01-10 00:55:00|12804.3|12798.3|12803.5|12797.5|12804.5|12798.5|12802.6|12796.6|0
1641776400000|2022-01-10 01:00:00|12803.1|12797.1|12798.8|12792.8|12804.4|12798.4|12797.1|12791.1|0
1641776700000|2022-01-10 01:05:00|12798.4|12792.4|12801.3|12795.3|12802.7|12796.7|12797.2|12791.2|0
1641777000000|2022-01-10 01:10:00|12801.4|12795.4|12804.3|12798.3|12805.7|12799.7|12801.4|12795.4|0
1641777300000|2022-01-10 01:15:00|12804.1|12798.1|12809.2|12803.2|12809.7|12803.7|12797.2|12791.2|0
1641777600000|2022-01-10 01:20:00|12809|12803|12805.9|12799.9|12811.3|12805.3|12805.9|12799.9|0
1641777900000|2022-01-10 01:25:00|12806.1|12800.1|12800.4|12794.4|12806.4|12800.4|12798.6|12792.6|0
1641778200000|2022-01-10 01:30:00|12800.3|12794.3|12802.4|12796.4|12803.8|12797.8|12794.1|12788.1|0
1641778500000|2022-01-10 01:35:00|12802.3|12796.3|12801.7|12795.7|12803.3|12797.3|12799.8|12793.8|0
1641778800000|2022-01-10 01:40:00|12801.8|12795.8|12803.4|12797.4|12805.7|12799.7|12801.7|12795.7|0
1641779100000|2022-01-10 01:45:00|12803.6|12797.6|12812.2|12806.2|12812.7|12806.7|12802.1|12796.1|0
1641779400000|2022-01-10 01:50:00|12812.4|12806.4|12814.2|12808.2|12818.9|12812.9|12812.4|12806.4|0
1641779700000|2022-01-10 01:55:00|12814|12808|12816|12810|12817.4|12811.4|12813.8|12807.8|0
1641780000000|2022-01-10 02:00:00|12816.2|12810.2|12813.6|12807.6|12817.4|12811.4|12813.2|12807.2|0
1641780300000|2022-01-10 02:05:00|12813.5|12807.5|12814.1|12808.1|12814.1|12808.1|12810.7|12804.7|0
1641780600000|2022-01-10 02:10:00|12814.2|12808.2|12809.8|12803.8|12815|12809|12809.8|12803.8|0
1641780900000|2022-01-10 02:15:00|12809.9|12803.9|12810.1|12804.1|12813.3|12807.3|12808|12802|0
1641781200000|2022-01-10 02:20:00|12810.3|12804.3|12812|12806|12812.5|12806.5|12807.1|12801.1|0
1641781500000|2022-01-10 02:25:00|12812.2|12806.2|12813.4|12807.4|12815.1|12809.1|12811.6|12805.6|0
1641781800000|2022-01-10 02:30:00|12813.8|12807.8|12811.6|12805.6|12814.2|12808.2|12811|12805|0
1641782100000|2022-01-10 02:35:00|12811.8|12805.8|12811.7|12805.7|12813.4|12807.4|12810.7|12804.7|0
1641782400000|2022-01-10 02:40:00|12811.8|12805.8|12812.8|12806.8|12816.1|12810.1|12811.2|12805.2|0
1641782700000|2022-01-10 02:45:00|12812.7|12806.7|12811.9|12805.9|12814|12808|12811.1|12805.1|0
1641783000000|2022-01-10 02:50:00|12811.5|12805.5|12810.4|12804.4|12812.8|12806.8|12810.4|12804.4|0
1641783300000|2022-01-10 02:55:00|12810.6|12804.6|12810|12804|12811.8|12805.8|12809.6|12803.6|0
1641783600000|2022-01-10 03:00:00|12810.1|12804.1|12808.4|12802.4|12811|12805|12806.6|12800.6|0
1641783900000|2022-01-10 03:05:00|12808.8|12802.8|12806.7|12800.7|12810.1|12804.1|12805.8|12799.8|0
1641784200000|2022-01-10 03:10:00|12806.5|12800.5|12806.7|12800.7|12808.5|12802.5|12805|12799|0
1641784500000|2022-01-10 03:15:00|12806.6|12800.6|12806.7|12800.7|12807.7|12801.7|12805.9|12799.9|0
1641784800000|2022-01-10 03:20:00|12806.6|12800.6|12806.6|12800.6|12807.5|12801.5|12804.9|12798.9|0
1641785100000|2022-01-10 03:25:00|12806.4|12800.4|12808.4|12802.4|12809.2|12803.2|12805.2|12799.2|0
1641785400000|2022-01-10 03:30:00|12808.8|12802.8|12808.4|12802.4|12809.2|12803.2|12807.5|12801.5|0
1641785700000|2022-01-10 03:35:00|12808.3|12802.3|12811.8|12805.8|12811.8|12805.8|12808.3|12802.3|0
1641786000000|2022-01-10 03:40:00|12812.2|12806.2|12812.1|12806.1|12812.7|12806.7|12810.8|12804.8|0
1641786300000|2022-01-10 03:45:00|12812|12806|12811.7|12805.7|12813|12807|12811.2|12805.2|0
1641786600000|2022-01-10 03:50:00|12811.9|12805.9|12814.9|12808.9|12815.3|12809.3|12811.7|12805.7|0
1641786900000|2022-01-10 03:55:00|12815.1|12809.1|12813.9|12807.9|12815.3|12809.3|12813.8|12807.8|0
1641787200000|2022-01-10 04:00:00|12814.3|12808.3|12814.8|12808.8|12815.7|12809.7|12813.5|12807.5|0
1641787500000|2022-01-10 04:05:00|12815|12809|12814.5|12808.5|12817.4|12811.4|12814|12808|0
1641787800000|2022-01-10 04:10:00|12814.3|12808.3|12815.5|12809.5|12815.5|12809.5|12814|12808|0
1641788100000|2022-01-10 04:15:00|12815.1|12809.1|12821.3|12815.3|12821.9|12815.9|12814.7|12808.7|0
1641788400000|2022-01-10 04:20:00|12821.4|12815.4|12822.4|12816.4|12826.2|12820.2|12820.9|12814.9|0
1641788700000|2022-01-10 04:25:00|12821.8|12815.8|12822.4|12816.4|12823.7|12817.7|12820.3|12814.3|0
1641789000000|2022-01-10 04:30:00|12822.5|12816.5|12820.4|12814.4|12822.5|12816.5|12819.5|12813.5|0
1641789300000|2022-01-10 04:35:00|12820.6|12814.6|12820|12814|12821.7|12815.7|12819.6|12813.6|0
1641789600000|2022-01-10 04:40:00|12820.5|12814.5|12817.8|12811.8|12820.5|12814.5|12817.8|12811.8|0
1641789900000|2022-01-10 04:45:00|12817.9|12811.9|12819.5|12813.5|12820.4|12814.4|12817.8|12811.8|0
1641790200000|2022-01-10 04:50:00|12819.1|12813.1|12819.7|12813.7|12820.9|12814.9|12818.7|12812.7|0
1641790500000|2022-01-10 04:55:00|12820.1|12814.1|12824.8|12818.8|12825.8|12819.8|12820|12814|0
1641790800000|2022-01-10 05:00:00|12824.9|12818.9|12819.1|12813.1|12825.7|12819.7|12819.1|12813.1|0
1641791100000|2022-01-10 05:05:00|12818.9|12812.9|12821.2|12815.2|12821.2|12815.2|12817.3|12811.3|0
1641791400000|2022-01-10 05:10:00|12821|12815|12818.2|12812.2|12821.3|12815.3|12817.8|12811.8|0
1641791700000|2022-01-10 05:15:00|12818.4|12812.4|12820|12814|12820.5|12814.5|12817.8|12811.8|0
1641792000000|2022-01-10 05:20:00|12820.2|12814.2|12818.8|12812.8|12820.5|12814.5|12818.3|12812.3|0
1641792300000|2022-01-10 05:25:00|12818.7|12812.7|12821.9|12815.9|12821.9|12815.9|12817|12811|0
1641792600000|2022-01-10 05:30:00|12822.3|12816.3|12827|12821|12831|12825|12821.9|12815.9|0
1641792900000|2022-01-10 05:35:00|12827.2|12821.2|12825.8|12819.8|12830.9|12824.9|12825.3|12819.3|0
1641793200000|2022-01-10 05:40:00|12825.9|12819.9|12825.4|12819.4|12827.6|12821.6|12825.4|12819.4|0
1641793500000|2022-01-10 05:45:00|12825.6|12819.6|12821.5|12815.5|12825.9|12819.9|12820.7|12814.7|0
1641793800000|2022-01-10 05:50:00|12821.6|12815.6|12820.8|12814.8|12822.4|12816.4|12820.3|12814.3|0
1641794100000|2022-01-10 05:55:00|12820.7|12814.7|12824.4|12818.4|12824.9|12818.9|12819.9|12813.9|0
1641794400000|2022-01-10 06:00:00|12824.6|12818.6|12824.7|12818.7|12825.6|12819.6|12823.4|12817.4|0
1641794700000|2022-01-10 06:05:00|12824.2|12818.2|12819.7|12813.7|12824.7|12818.7|12819.6|12813.6|0
1641795000000|2022-01-10 06:10:00|12819.6|12813.6|12822.3|12816.3|12822.3|12816.3|12818.8|12812.8|0
1641795300000|2022-01-10 06:15:00|12822.1|12816.1|12826.8|12820.8|12827.3|12821.3|12821.9|12815.9|0
1641795600000|2022-01-10 06:20:00|12827|12821|12825.5|12819.5|12828.2|12822.2|12823.8|12817.8|0
1641795900000|2022-01-10 06:25:00|12825.9|12819.9|12825.5|12819.5|12826.3|12820.3|12824.2|12818.2|0
1641796200000|2022-01-10 06:30:00|12825.6|12819.6|12823.9|12817.9|12828|12822|12823.9|12817.9|0
1641796500000|2022-01-10 06:35:00|12823.7|12817.7|12821.7|12815.7|12823.7|12817.7|12820.4|12814.4|0
1641796800000|2022-01-10 06:40:00|12821.8|12815.8|12820.9|12814.9|12823|12817|12819.6|12813.6|0
1641797100000|2022-01-10 06:45:00|12820.7|12814.7|12821.4|12815.4|12822.2|12816.2|12820|12814|0
1641797400000|2022-01-10 06:50:00|12821.5|12815.5|12825.9|12819.9|12826.4|12820.4|12821.4|12815.4|0
1641797700000|2022-01-10 06:55:00|12826.1|12820.1|12828.4|12822.4|12829.8|12823.8|12825.6|12819.6|0
1641798000000|2022-01-10 07:00:00|12830.5|12824.5|12826.9|12824.9|12839.1|12833.1|12826.9|12824.5|12
1641798300000|2022-01-10 07:05:00|12827.4|12825.4|12824.9|12822.9|12830.4|12828.4|12824.9|12822.9|19
1641798600000|2022-01-10 07:10:00|12825.4|12823.4|12818.9|12816.9|12825.9|12823.9|12818.9|12816.9|31
1641798900000|2022-01-10 07:15:00|12819.4|12817.4|12823.4|12821.4|12825.4|12823.4|12819.4|12817.4|26
1641799200000|2022-01-10 07:20:00|12823.9|12821.9|12833.4|12831.4|12834.9|12832.9|12823.9|12821.9|29
1641799500000|2022-01-10 07:25:00|12833.9|12831.9|12832.4|12830.4|12834.9|12832.9|12829.9|12827.9|15
1641799800000|2022-01-10 07:30:00|12832.9|12830.9|12831.4|12829.4|12838.4|12836.4|12830.4|12828.4|21
1641800100000|2022-01-10 07:35:00|12831.9|12829.9|12827.4|12825.4|12831.9|12829.9|12827.4|12825.4|24
1641800400000|2022-01-10 07:40:00|12826.9|12824.9|12828.4|12826.4|12829.4|12827.4|12824.4|12822.4|8
1641800700000|2022-01-10 07:45:00|12828.9|12826.9|12831.9|12829.9|12832.4|12830.4|12825.4|12823.4|21
1641801000000|2022-01-10 07:50:00|12831.4|12829.4|12827.9|12825.9|12831.4|12829.4|12824.9|12822.9|27
1641801300000|2022-01-10 07:55:00|12828.4|12826.4|12823.9|12821.9|12830.9|12828.9|12821.9|12819.9|36
1641801600000|2022-01-10 08:00:00|12823.4|12821.4|12807.4|12805.4|12823.9|12821.9|12797.4|12795.4|539
1641801900000|2022-01-10 08:05:00|12810.4|12808.4|12783.4|12781.4|12810.9|12808.9|12782.9|12780.9|342
1641802200000|2022-01-10 08:10:00|12783.9|12781.9|12779.9|12777.9|12793.4|12791.4|12778.9|12776.9|362
1641802500000|2022-01-10 08:15:00|12780.4|12778.4|12754.4|12752.4|12780.4|12778.4|12752.4|12750.4|358
1641802800000|2022-01-10 08:20:00|12753.9|12751.9|12754.4|12752.4|12754.9|12752.9|12746.4|12744.4|377
1641803100000|2022-01-10 08:25:00|12754.9|12752.9|12760.4|12758.4|12762.9|12760.9|12745.4|12743.4|464
1641803400000|2022-01-10 08:30:00|12758.9|12756.9|12726.4|12724.4|12759.9|12757.9|12725.9|12723.9|386
1641803700000|2022-01-10 08:35:00|12726.9|12724.9|12730.4|12728.4|12731.4|12729.4|12712.4|12710.4|355
1641804000000|2022-01-10 08:40:00|12731.5|12729.5|12741|12739|12741|12739|12723.5|12721.5|227
1641804300000|2022-01-10 08:45:00|12740.5|12738.5|12742.5|12740.5|12743.5|12741.5|12733.5|12731.5|332
1641804600000|2022-01-10 08:50:00|12742|12740|12752.5|12750.5|12753|12751|12736.5|12734.5|161
1641804900000|2022-01-10 08:55:00|12752|12750|12755|12753|12763|12761|12750.5|12748.5|159
1641805200000|2022-01-10 09:00:00|12755.5|12753.5|12760|12758|12769|12767|12753.5|12751.5|181
1641805500000|2022-01-10 09:05:00|12759.5|12757.5|12770.5|12768.5|12777|12775|12759.5|12757.5|222
1641805800000|2022-01-10 09:10:00|12770|12768|12765.5|12763.5|12776|12774|12763.5|12761.5|160
1641806100000|2022-01-10 09:15:00|12765|12763|12760|12758|12773.5|12771.5|12758|12756|126
1641806400000|2022-01-10 09:20:00|12760.5|12758.5|12764.5|12762.5|12766|12764|12756.5|12754.5|105
1641806700000|2022-01-10 09:25:00|12764|12762|12769.5|12767.5|12770.5|12768.5|12760.5|12758.5|148
1641807000000|2022-01-10 09:30:00|12770|12768|12755.5|12753.5|12776|12774|12755.5|12753.5|328
1641807300000|2022-01-10 09:35:00|12755|12753|12760.5|12758.5|12766|12764|12753.5|12751.5|185
1641807600000|2022-01-10 09:40:00|12760|12758|12765|12763|12767|12765|12757.5|12755.5|85
1641807900000|2022-01-10 09:45:00|12765.5|12763.5|12760.5|12758.5|12766|12764|12757.5|12755.5|102
1641808200000|2022-01-10 09:50:00|12760|12758|12764.5|12762.5|12767|12765|12760|12758|133
1641808500000|2022-01-10 09:55:00|12764|12762|12767|12765|12771|12769|12764|12762|96
1641808800000|2022-01-10 10:00:00|12767.5|12765.5|12763.5|12761.5|12769.5|12767.5|12757|12755|187
1641809100000|2022-01-10 10:05:00|12764|12762|12759.5|12757.5|12766.5|12764.5|12755|12753|132
1641809400000|2022-01-10 10:10:00|12760|12758|12776|12774|12776|12774|12760|12758|78
1641809700000|2022-01-10 10:15:00|12774.5|12772.5|12769|12767|12778|12776|12767|12765|153
1641810000000|2022-01-10 10:20:00|12769.5|12767.5|12757.5|12755.5|12772|12770|12757.5|12755.5|100
1641810300000|2022-01-10 10:25:00|12757|12755|12763.5|12761.5|12764.5|12762.5|12757|12755|99
1641810600000|2022-01-10 10:30:00|12763|12761|12760.5|12758.5|12763.5|12761.5|12756|12754|51
1641810900000|2022-01-10 10:35:00|12760|12758|12759.5|12757.5|12764|12762|12758|12756|133
1641811200000|2022-01-10 10:40:00|12759|12757|12752|12750|12762.5|12760.5|12750.5|12748.5|86
1641811500000|2022-01-10 10:45:00|12751.5|12749.5|12747.5|12745.5|12751.5|12749.5|12745.5|12743.5|120
1641811800000|2022-01-10 10:50:00|12748|12746|12744|12742|12753.5|12751.5|12743.5|12741.5|130
1641812100000|2022-01-10 10:55:00|12743.5|12741.5|12739|12737|12748|12746|12738|12736|90
1641812400000|2022-01-10 11:00:00|12738.5|12736.5|12730.5|12728.5|12740.5|12738.5|12728.5|12726.5|146
1641812700000|2022-01-10 11:05:00|12731|12729|12730|12728|12734|12732|12727|12725|152
1641813000000|2022-01-10 11:10:00|12730.5|12728.5|12719|12717|12730.5|12728.5|12719|12717|128
1641813300000|2022-01-10 11:15:00|12719.5|12717.5|12727|12725|12728|12726|12717.5|12715.5|209
1641813600000|2022-01-10 11:20:00|12726.5|12724.5|12720.5|12718.5|12731|12729|12719|12717|131
1641813900000|2022-01-10 11:25:00|12721|12719|12705.5|12703.5|12723|12721|12705|12703|318
1641814200000|2022-01-10 11:30:00|12706|12704|12701.5|12699.5|12710|12708|12700.5|12698.5|174
1641814500000|2022-01-10 11:35:00|12702|12700|12694|12692|12707.5|12705.5|12693|12691|171
1641814800000|2022-01-10 11:40:00|12694.5|12692.5|12699.5|12697.5|12700|12698|12691.5|12689.5|135
1641815100000|2022-01-10 11:45:00|12699|12697|12708|12706|12710|12708|12699|12697|298
1641815400000|2022-01-10 11:50:00|12708.5|12706.5|12716|12714|12717|12715|12708|12706|64
1641815700000|2022-01-10 11:55:00|12717|12715|12720|12718|12723.5|12721.5|12716|12714|93
1641816000000|2022-01-10 12:00:00|12721.5|12719.5|12714|12712|12723.5|12721.5|12713|12711|90
1641816300000|2022-01-10 12:05:00|12715|12713|12712|12710|12716.5|12714.5|12708.5|12706.5|103
1641816600000|2022-01-10 12:10:00|12712.5|12710.5|12708.5|12706.5|12714|12712|12707|12705|109
1641816900000|2022-01-10 12:15:00|12708|12706|12702.5|12700.5|12710.5|12708.5|12702.5|12700.5|79
1641817200000|2022-01-10 12:20:00|12702|12700|12698|12696|12705|12703|12695|12693|85
1641817500000|2022-01-10 12:25:00|12698.5|12696.5|12695.5|12693.5|12701|12699|12695|12693|120
1641817800000|2022-01-10 12:30:00|12695|12693|12690|12688|12697.5|12695.5|12688|12686|294
1641818100000|2022-01-10 12:35:00|12690.5|12688.5|12692.5|12690.5|12697.5|12695.5|12688.5|12686.5|103
1641818400000|2022-01-10 12:40:00|12691.4|12689.4|12698.9|12696.9|12699.9|12697.9|12689.9|12687.9|117
1641818700000|2022-01-10 12:45:00|12699.4|12697.4|12692.4|12690.4|12701.9|12699.9|12691.4|12689.4|155
1641819000000|2022-01-10 12:50:00|12691.9|12689.9|12676.9|12674.9|12692.9|12690.9|12674.9|12672.9|139
1641819300000|2022-01-10 12:55:00|12676.4|12674.4|12665.9|12663.9|12676.9|12674.9|12665.4|12663.4|123
1641819600000|2022-01-10 13:00:00|12665.4|12663.4|12663.9|12661.9|12666.4|12664.4|12656.9|12654.9|194
1641819900000|2022-01-10 13:05:00|12663.4|12661.4|12666.9|12664.9|12670.9|12668.9|12656.9|12654.9|212
1641820200000|2022-01-10 13:10:00|12665.9|12663.9|12670.9|12668.9|12671.9|12669.9|12659.9|12657.9|110
1641820500000|2022-01-10 13:15:00|12671.9|12669.9|12669.9|12667.9|12673.9|12671.9|12666.9|12664.9|170
1641820800000|2022-01-10 13:20:00|12668.9|12666.9|12667.9|12665.9|12674.9|12672.9|12666.9|12664.9|134
1641821100000|2022-01-10 13:25:00|12668.4|12666.4|12675.9|12673.9|12676.4|12674.4|12666.4|12664.4|105
1641821400000|2022-01-10 13:30:00|12676.4|12674.4|12669.9|12667.9|12677.9|12675.9|12666.9|12664.9|98
1641821700000|2022-01-10 13:35:00|12668.9|12666.9|12674.9|12672.9|12674.9|12672.9|12666.9|12664.9|93
1641822000000|2022-01-10 13:40:00|12674.4|12672.4|12678.4|12676.4|12682.9|12680.9|12674.4|12672.4|109
1641822300000|2022-01-10 13:45:00|12678.9|12676.9|12668.9|12666.9|12680.4|12678.4|12668.4|12666.4|181
1641822600000|2022-01-10 13:50:00|12668.4|12666.4|12657.9|12655.9|12673.9|12671.9|12656.9|12654.9|142
1641822900000|2022-01-10 13:55:00|12658.4|12656.4|12654.9|12652.9|12660.9|12658.9|12653.9|12651.9|191
1641823200000|2022-01-10 14:00:00|12655.4|12653.4|12653.9|12651.9|12661.9|12659.9|12652.9|12650.9|245
1641823500000|2022-01-10 14:05:00|12653.4|12651.4|12655.9|12653.9|12658.9|12656.9|12651.9|12649.9|217
1641823800000|2022-01-10 14:10:00|12655.4|12653.4|12652.9|12650.9|12656.9|12654.9|12651.9|12649.9|150
1641824100000|2022-01-10 14:15:00|12653.4|12651.4|12652.9|12650.9|12655.9|12653.9|12649.9|12647.9|216
1641824400000|2022-01-10 14:20:00|12653.9|12651.9|12646.9|12644.9|12660.9|12658.9|12645.9|12643.9|288
1641824700000|2022-01-10 14:25:00|12647.4|12645.4|12647.4|12645.4|12653.9|12651.9|12643.9|12641.9|195
1641825000000|2022-01-10 14:30:00|12648.4|12646.4|12636.9|12634.9|12665.9|12663.9|12635.9|12633.9|619
1641825300000|2022-01-10 14:35:00|12636.4|12634.4|12646.9|12644.9|12646.9|12644.9|12629.4|12627.4|283
1641825600000|2022-01-10 14:40:00|12646.4|12644.4|12640.4|12638.4|12655.4|12653.4|12640.4|12638.4|265
1641825900000|2022-01-10 14:45:00|12641.4|12639.4|12642.9|12640.9|12642.9|12640.9|12632.4|12630.4|229
1641826200000|2022-01-10 14:50:00|12642.4|12640.4|12651.4|12649.4|12654.4|12652.4|12640.4|12638.4|211
1641826500000|2022-01-10 14:55:00|12650.9|12648.9|12647.4|12645.4|12660.4|12658.4|12643.4|12641.4|177
1641826800000|2022-01-10 15:00:00|12646.9|12644.9|12631.9|12629.9|12648.4|12646.4|12631.4|12629.4|409
1641827100000|2022-01-10 15:05:00|12631.4|12629.4|12627.9|12625.9|12638.9|12636.9|12627.9|12625.9|493
1641827400000|2022-01-10 15:10:00|12627.6|12625.6|12612.1|12610.1|12628.6|12626.6|12612.1|12610.1|455
1641827700000|2022-01-10 15:15:00|12611.6|12609.6|12601.1|12599.1|12618.6|12616.6|12599.6|12597.6|528
1641828000000|2022-01-10 15:20:00|12600.6|12598.6|12611.6|12609.6|12615.6|12613.6|12600.6|12598.6|396
1641828300000|2022-01-10 15:25:00|12610.6|12608.6|12616.1|12614.1|12617.6|12615.6|12609.6|12607.6|385
1641828600000|2022-01-10 15:30:00|12615.6|12613.6|12610.1|12608.1|12623.6|12621.6|12610.1|12608.1|584
1641828900000|2022-01-10 15:35:00|12609.6|12607.6|12603.6|12601.6|12610.6|12608.6|12599.6|12597.6|393
1641829200000|2022-01-10 15:40:00|12604.6|12602.6|12588.6|12586.6|12604.6|12602.6|12588.1|12586.1|347
1641829500000|2022-01-10 15:45:00|12589.6|12587.6|12570.1|12568.1|12594.6|12592.6|12567.1|12565.1|364
1641829800000|2022-01-10 15:50:00|12569.6|12567.6|12569.6|12567.6|12572.6|12570.6|12561.6|12559.6|737
1641830100000|2022-01-10 15:55:00|12569.1|12567.1|12569.6|12567.6|12571.6|12569.6|12560.6|12558.6|269
1641830400000|2022-01-10 16:00:00|12569.1|12567.1|12579.6|12577.6|12580.1|12578.1|12563.6|12561.6|330
1641830700000|2022-01-10 16:05:00|12579.1|12577.1|12579.6|12577.6|12585.6|12583.6|12574.1|12572.1|319
1641831000000|2022-01-10 16:10:00|12578.6|12576.6|12580.6|12578.6|12588.6|12586.6|12576.6|12574.6|312
1641831300000|2022-01-10 16:15:00|12580.1|12578.1|12593.6|12591.6|12597.6|12595.6|12577.6|12575.6|525
1641831600000|2022-01-10 16:20:00|12592.6|12590.6|12576.6|12574.6|12592.6|12590.6|12575.6|12573.6|870
1641831900000|2022-01-10 16:25:00|12577.6|12575.6|12594.1|12592.1|12605.6|12603.6|12576.6|12574.6|2297
1641832200000|2022-01-10 16:30:00|12595.1|12593.1|12575.1|12573.1|12601.6|12599.6|12573.6|12571.6|1709
1641832500000|2022-01-10 16:35:00|12576.1|12574.1|12562.6|12560.6|12578.6|12576.6|12560.6|12558.6|421
1641832800000|2022-01-10 16:40:00|12563.1|12561.1|12573.6|12571.6|12575.6|12573.6|12562.1|12560.1|276
1641833100000|2022-01-10 16:45:00|12574.1|12572.1|12568.6|12566.6|12579.6|12577.6|12566.6|12564.6|378
1641833400000|2022-01-10 16:50:00|12568.1|12566.1|12568.6|12566.6|12572.6|12570.6|12566.1|12564.1|1281
1641833700000|2022-01-10 16:55:00|12568.1|12566.1|12584.1|12582.1|12585.1|12583.1|12567.6|12565.6|84
1641834000000|2022-01-10 17:00:00|12583.6|12581.6|12573.1|12571.1|12586.1|12584.1|12573.1|12571.1|72
1641834300000|2022-01-10 17:05:00|12573.6|12571.6|12571.6|12569.6|12579.1|12577.1|12569.1|12567.1|13
1641834600000|2022-01-10 17:10:00|12572.1|12570.1|12581.1|12579.1|12581.1|12579.1|12571.1|12569.1|33
1641834900000|2022-01-10 17:15:00|12580.6|12578.6|12577.6|12575.6|12583.6|12581.6|12577.6|12575.6|51
1641835200000|2022-01-10 17:20:00|12578.1|12576.1|12577.6|12575.6|12578.6|12576.6|12574.6|12572.6|28
1641835500000|2022-01-10 17:25:00|12577.1|12575.1|12581.1|12579.1|12582.6|12580.6|12576.1|12574.1|17
1641835800000|2022-01-10 17:30:00|12581.6|12579.6|12581.1|12579.1|12582.6|12580.6|12577.1|12575.1|25
1641836100000|2022-01-10 17:35:00|12581.6|12579.6|12580.1|12578.1|12584.6|12582.6|12579.6|12577.6|7
1641836400000|2022-01-10 17:40:00|12580.6|12578.6|12584.1|12582.1|12591.1|12589.1|12578.1|12576.1|41
1641836700000|2022-01-10 17:45:00|12583.6|12581.6|12583.6|12581.6|12594.1|12592.1|12583.1|12581.1|19
1641837000000|2022-01-10 17:50:00|12584.1|12582.1|12598.1|12596.1|12603.1|12601.1|12582.1|12580.1|46
1641837300000|2022-01-10 17:55:00|12597.6|12595.6|12596.1|12594.1|12599.1|12597.1|12592.1|12590.1|19
1641837600000|2022-01-10 18:00:00|12596.6|12594.6|12602.1|12600.1|12606.6|12604.6|12596.1|12594.1|57
1641837900000|2022-01-10 18:05:00|12602.6|12600.6|12608.6|12606.6|12610.1|12608.1|12601.1|12599.1|5
1641838200000|2022-01-10 18:10:00|12609.1|12607.1|12614.1|12612.1|12614.1|12612.1|12607.6|12605.6|21
1641838500000|2022-01-10 18:15:00|12613.6|12611.6|12616.1|12614.1|12616.1|12614.1|12611.6|12609.6|3
1641838800000|2022-01-10 18:20:00|12615.6|12613.6|12621.1|12619.1|12623.1|12621.1|12614.1|12612.1|42
1641839100000|2022-01-10 18:25:00|12621.6|12619.6|12618.6|12616.6|12622.6|12620.6|12616.1|12614.1|11
1641839400000|2022-01-10 18:30:00|12618.1|12616.1|12621.6|12619.6|12624.6|12622.6|12616.1|12614.1|29
1641839700000|2022-01-10 18:35:00|12621.1|12619.1|12617.6|12615.6|12624.1|12622.1|12616.6|12614.6|27
1641840000000|2022-01-10 18:40:00|12617.1|12615.1|12632.1|12630.1|12632.6|12630.6|12614.6|12612.6|28
1641840300000|2022-01-10 18:45:00|12631.1|12629.1|12641.1|12639.1|12642.1|12640.1|12628.6|12626.6|30
1641840600000|2022-01-10 18:50:00|12641.6|12639.6|12647.6|12645.6|12650.1|12648.1|12640.6|12638.6|44
1641840900000|2022-01-10 18:55:00|12647.1|12645.1|12646.1|12644.1|12650.1|12648.1|12642.1|12640.1|20
1641841200000|2022-01-10 19:00:00|12646.6|12644.6|12655.1|12653.1|12656.6|12654.6|12642.6|12640.6|25
1641841500000|2022-01-10 19:05:00|12655.6|12653.6|12659.1|12657.1|12660.6|12658.6|12651.6|12649.6|23
1641841800000|2022-01-10 19:10:00|12658.6|12656.6|12653.1|12651.1|12659.6|12657.6|12652.6|12650.6|4
1641842100000|2022-01-10 19:15:00|12652.6|12650.6|12655.6|12653.6|12663.6|12661.6|12652.6|12650.6|25
1641842400000|2022-01-10 19:20:00|12655.1|12653.1|12656.6|12654.6|12658.6|12656.6|12652.1|12650.1|9
1641842700000|2022-01-10 19:25:00|12657.1|12655.1|12658.6|12656.6|12660.1|12658.1|12656.1|12654.1|17
1641843000000|2022-01-10 19:30:00|12657.6|12655.6|12663.1|12661.1|12663.1|12661.1|12656.6|12654.6|11
1641843300000|2022-01-10 19:35:00|12663.6|12661.6|12660.1|12658.1|12666.1|12664.1|12660.1|12658.1|11
1641843600000|2022-01-10 19:40:00|12660.6|12658.6|12657.1|12655.1|12666.6|12664.6|12657.1|12655.1|16
1641843900000|2022-01-10 19:45:00|12656.6|12654.6|12657.6|12655.6|12662.1|12660.1|12656.6|12654.6|30
1641844200000|2022-01-10 19:50:00|12657.1|12655.1|12648.1|12646.1|12658.1|12656.1|12647.6|12645.6|19
1641844500000|2022-01-10 19:55:00|12648.6|12646.6|12654.1|12652.1|12655.1|12653.1|12648.1|12646.1|13
1641844800000|2022-01-10 20:00:00|12653.6|12651.6|12653.6|12651.6|12661.6|12659.6|12651.6|12649.6|20
1641845100000|2022-01-10 20:05:00|12654.1|12652.1|12647.1|12645.1|12655.6|12653.6|12638.6|12636.6|36
1641845400000|2022-01-10 20:10:00|12646.6|12644.6|12641.6|12639.6|12652.1|12650.1|12641.1|12639.1|14
1641845700000|2022-01-10 20:15:00|12642.1|12640.1|12646.6|12644.6|12650.6|12648.6|12640.6|12638.6|29
1641846000000|2022-01-10 20:20:00|12646.1|12644.1|12649.1|12647.1|12649.6|12647.6|12642.1|12640.1|11
1641846300000|2022-01-10 20:25:00|12649.6|12647.6|12649.1|12647.1|12652.6|12650.6|12647.1|12645.1|9
1641846600000|2022-01-10 20:30:00|12649.6|12647.6|12656.6|12654.6|12656.6|12654.6|12646.1|12644.1|36
1641846900000|2022-01-10 20:35:00|12657.1|12655.1|12654.1|12652.1|12658.6|12656.6|12651.1|12649.1|24
1641847200000|2022-01-10 20:40:00|12654.6|12652.6|12658.6|12656.6|12664.1|12662.1|12654.1|12652.1|32
1641847500000|2022-01-10 20:45:00|12657.6|12655.6|12654.6|12652.6|12667.1|12665.1|12651.6|12649.6|44
1641847800000|2022-01-10 20:50:00|12655.1|12653.1|12665.6|12663.6|12666.1|12664.1|12652.1|12650.1|60
1641848100000|2022-01-10 20:55:00|12665.1|12663.1|12666.1|12660.1|12680.4|12677.6|12662.1|12658.4|142
1641848400000|2022-01-10 21:00:00|12666.4|12660.4|12666.2|12660.2|12670.3|12664.3|12665.4|12659.4|0
1641848700000|2022-01-10 21:05:00|12666.6|12660.6|12667.9|12661.9|12669.4|12663.4|12665.8|12659.8|0
1641849000000|2022-01-10 21:10:00|12667.8|12661.8|12666.1|12660.1|12668.3|12662.3|12665.3|12659.3|0
1641849300000|2022-01-10 21:15:00|12666.2|12660.2|12669|12663|12669.8|12663.8|12665.8|12659.8|0
1641849600000|2022-01-10 21:20:00|12668.6|12662.6|12670.5|12664.5|12672.1|12666.1|12668.6|12662.6|0
1641849900000|2022-01-10 21:25:00|12670.8|12664.8|12670|12664|12671.2|12665.2|12668.8|12662.8|0
1641850200000|2022-01-10 21:30:00|12670.1|12664.1|12668.8|12662.8|12670.8|12664.8|12668|12662|0
1641850500000|2022-01-10 21:35:00|12669.2|12663.2|12672.6|12666.6|12672.6|12666.6|12669.2|12663.2|0
1641850800000|2022-01-10 21:40:00|12672.5|12666.5|12670.9|12664.9|12672.6|12666.6|12670.9|12664.9|0
1641851100000|2022-01-10 21:45:00|12671|12665|12667.6|12661.6|12672.1|12666.1|12667.6|12661.6|0
1641851400000|2022-01-10 21:50:00|12667.5|12661.5|12666.1|12660.1|12669.3|12663.3|12666.1|12660.1|0
1641851700000|2022-01-10 21:55:00|12666.2|12660.2|12667.9|12661.9|12668.3|12662.3|12664.4|12658.4|0
1641852000000|2022-01-10 22:00:00|12667.1|12661.1|12668.8|12662.8|12668.8|12662.8|12667.1|12661.1|0
1641852300000|2022-01-10 22:05:00|12668.7|12662.7|12667.9|12661.9|12668.7|12662.7|12667.7|12661.7|0
1641852600000|2022-01-10 22:10:00|12667.7|12661.7|12668.2|12662.2|12668.2|12662.2|12667.5|12661.5|0
1641852900000|2022-01-10 22:15:00|12668.3|12662.3|12669.4|12663.4|12669.4|12663.4|12668.2|12662.2|0
1641853200000|2022-01-10 22:20:00|12669.5|12663.5|12669.5|12663.5|12669.5|12663.5|12669.5|12663.5|0
1641853500000|2022-01-10 22:25:00|12669.4|12663.4|12669.9|12663.9|12670.7|12664.7|12669.2|12663.2|0
1641853800000|2022-01-10 22:30:00|12670|12664|12669.7|12663.7|12670|12664|12669.6|12663.6|0
1641854100000|2022-01-10 22:35:00|12669.6|12663.6|12669.9|12663.9|12669.9|12663.9|12669.6|12663.6|0
1641854400000|2022-01-10 22:40:00|12670.1|12664.1|12670.3|12664.3|12670.3|12664.3|12670.1|12664.1|0
1641854700000|2022-01-10 22:45:00|12670.1|12664.1|12670.5|12664.5|12670.9|12664.9|12670.1|12664.1|0
1641855000000|2022-01-10 22:50:00|12670.7|12664.7|12671.2|12665.2|12671.7|12665.7|12670.5|12664.5|0
1641855300000|2022-01-10 22:55:00|12670.9|12664.9|12671.2|12665.2|12671.2|12665.2|12670|12664|0
1641855600000|2022-01-10 23:00:00|12671.4|12665.4|12669.8|12663.8|12672|12666|12667.3|12661.3|0
1641855900000|2022-01-10 23:05:00|12670.1|12664.1|12667.3|12661.3|12671.8|12665.8|12665.3|12659.3|0
1641856200000|2022-01-10 23:10:00|12667.4|12661.4|12672.6|12666.6|12673.4|12667.4|12667.4|12661.4|0
1641856500000|2022-01-10 23:15:00|12672.7|12666.7|12673.7|12667.7|12673.8|12667.8|12671.6|12665.6|0
1641856800000|2022-01-10 23:20:00|12673.6|12667.6|12677.9|12671.9|12678.3|12672.3|12673.4|12667.4|0
1641857100000|2022-01-10 23:25:00|12677.7|12671.7|12677.5|12671.5|12678.8|12672.8|12674.6|12668.6|0
1641857400000|2022-01-10 23:30:00|12677.1|12671.1|12674.3|12668.3|12677.9|12671.9|12674.3|12668.3|0
1641857700000|2022-01-10 23:35:00|12674.6|12668.6|12673|12667|12675.8|12669.8|12672.6|12666.6|0
1641858000000|2022-01-10 23:40:00|12672.6|12666.6|12677.1|12671.1|12678|12672|12672.3|12666.3|0
1641858300000|2022-01-10 23:45:00|12677.2|12671.2|12675.1|12669.1|12678|12672|12674.3|12668.3|0
1641858600000|2022-01-10 23:50:00|12675.4|12669.4|12673.1|12667.1|12675.5|12669.5|12673.1|12667.1|0
1641858900000|2022-01-10 23:55:00|12673.2|12667.2|12673.1|12667.1|12675.1|12669.1|12673.1|12667.1|0
1641859200000|2022-01-11 00:00:00|12673.5|12667.5|12676.8|12670.8|12677.1|12671.1|12673.1|12667.1|0
1641859500000|2022-01-11 00:05:00|12676.9|12670.9|12676|12670|12678.8|12672.8|12673.8|12667.8|0
1641859800000|2022-01-11 00:10:00|12675.7|12669.7|12674.9|12668.9|12679.6|12673.6|12674.8|12668.8|0
1641860100000|2022-01-11 00:15:00|12674.8|12668.8|12655|12649|12674.8|12668.8|12644.3|12638.3|0
1641860400000|2022-01-11 00:20:00|12654.9|12648.9|12653.7|12647.7|12660.8|12654.8|12652.4|12646.4|0
1641860700000|2022-01-11 00:25:00|12653.9|12647.9|12657.3|12651.3|12661.9|12655.9|12653.9|12647.9|0
1641861000000|2022-01-11 00:30:00|12657.4|12651.4|12661.4|12655.4|12661.5|12655.5|12654.8|12648.8|0
1641861300000|2022-01-11 00:35:00|12661.5|12655.5|12666|12660|12666|12660|12658.9|12652.9|0
1641861600000|2022-01-11 00:40:00|12666.4|12660.4|12671.2|12665.2|12672|12666|12663|12657|0
1641861900000|2022-01-11 00:45:00|12670.8|12664.8|12665.2|12659.2|12672.2|12666.2|12664.4|12658.4|0
1641862200000|2022-01-11 00:50:00|12664.4|12658.4|12671.6|12665.6|12672.4|12666.4|12662.7|12656.7|0
1641862500000|2022-01-11 00:55:00|12671.8|12665.8|12672.9|12666.9|12675|12669|12671.7|12665.7|0
1641862800000|2022-01-11 01:00:00|12673.4|12667.4|12665.9|12659.9|12674.6|12668.6|12665.7|12659.7|0
1641863100000|2022-01-11 01:05:00|12666.1|12660.1|12671.9|12665.9|12675.7|12669.7|12666.1|12660.1|0
1641863400000|2022-01-11 01:10:00|12671.7|12665.7|12665.1|12659.1|12671.9|12665.9|12661.4|12655.4|0
1641863700000|2022-01-11 01:15:00|12664.9|12658.9|12672.1|12666.1|12673|12667|12655.5|12649.5|0
1641864000000|2022-01-11 01:20:00|12671.9|12665.9|12666.9|12660.9|12673.1|12667.1|12666.1|12660.1|0
1641864300000|2022-01-11 01:25:00|12667.3|12661.3|12667.1|12661.1|12669.6|12663.6|12665.8|12659.8|0
1641864600000|2022-01-11 01:30:00|12667.5|12661.5|12658.5|12652.5|12669|12663|12655.1|12649.1|0
1641864900000|2022-01-11 01:35:00|12658.7|12652.7|12663.4|12657.4|12667.3|12661.3|12658.5|12652.5|0
1641865200000|2022-01-11 01:40:00|12663.2|12657.2|12660|12654|12665.8|12659.8|12658.9|12652.9|0
1641865500000|2022-01-11 01:45:00|12660.2|12654.2|12657|12651|12662.2|12656.2|12656.1|12650.1|0
1641865800000|2022-01-11 01:50:00|12656.8|12650.8|12650.7|12644.7|12660.1|12654.1|12650.7|12644.7|0
1641866100000|2022-01-11 01:55:00|12650.8|12644.8|12651.1|12645.1|12656.9|12650.9|12650.1|12644.1|0
1641866400000|2022-01-11 02:00:00|12651.2|12645.2|12649.4|12643.4|12653.6|12647.6|12649.4|12643.4|0
1641866700000|2022-01-11 02:05:00|12649.6|12643.6|12660.7|12654.7|12663.2|12657.2|12649.6|12643.6|0
1641867000000|2022-01-11 02:10:00|12660.9|12654.9|12668.1|12662.1|12668.6|12662.6|12660.9|12654.9|0
1641867300000|2022-01-11 02:15:00|12668.3|12662.3|12670.8|12664.8|12671.7|12665.7|12666.8|12660.8|0
1641867600000|2022-01-11 02:20:00|12670.9|12664.9|12678.6|12672.6|12678.6|12672.6|12670.8|12664.8|0
1641867900000|2022-01-11 02:25:00|12678.5|12672.5|12679.2|12673.2|12680.9|12674.9|12676.8|12670.8|0
1641868200000|2022-01-11 02:30:00|12679.3|12673.3|12678.2|12672.2|12680.9|12674.9|12677.7|12671.7|0
1641868500000|2022-01-11 02:35:00|12678|12672|12677.3|12671.3|12678.2|12672.2|12674.7|12668.7|0
1641868800000|2022-01-11 02:40:00|12677.4|12671.4|12674.8|12668.8|12677.4|12671.4|12674.3|12668.3|0
1641869100000|2022-01-11 02:45:00|12675|12669|12679|12673|12681.6|12675.6|12675|12669|0
1641869400000|2022-01-11 02:50:00|12678.9|12672.9|12681.6|12675.6|12682.6|12676.6|12676.8|12670.8|0
1641869700000|2022-01-11 02:55:00|12681.2|12675.2|12680.9|12674.9|12682.6|12676.6|12680|12674|0
1641870000000|2022-01-11 03:00:00|12680.4|12674.4|12677.5|12671.5|12681|12675|12676.7|12670.7|0
1641870300000|2022-01-11 03:05:00|12677.4|12671.4|12675|12669|12679.2|12673.2|12675|12669|0
1641870600000|2022-01-11 03:10:00|12675.2|12669.2|12674.9|12668.9|12676.7|12670.7|12674|12668|0
1641870900000|2022-01-11 03:15:00|12675.1|12669.1|12681.7|12675.7|12682.1|12676.1|12674.9|12668.9|0
1641871200000|2022-01-11 03:20:00|12681.8|12675.8|12679.3|12673.3|12681.8|12675.8|12679.3|12673.3|0
1641871500000|2022-01-11 03:25:00|12679.4|12673.4|12679.1|12673.1|12681|12675|12678.4|12672.4|0
1641871800000|2022-01-11 03:30:00|12679.3|12673.3|12679.2|12673.2|12681.7|12675.7|12679.2|12673.2|0
1641872100000|2022-01-11 03:35:00|12679.6|12673.6|12679.1|12673.1|12680.9|12674.9|12678.2|12672.2|0
1641872400000|2022-01-11 03:40:00|12679.3|12673.3|12681.1|12675.1|12682.5|12676.5|12679|12673|0
1641872700000|2022-01-11 03:45:00|12681.3|12675.3|12679.4|12673.4|12681.6|12675.6|12678.1|12672.1|0
1641873000000|2022-01-11 03:50:00|12679.6|12673.6|12674.4|12668.4|12679.9|12673.9|12674.4|12668.4|0
1641873300000|2022-01-11 03:55:00|12674.6|12668.6|12676.6|12670.6|12677.8|12671.8|12674.4|12668.4|0
1641873600000|2022-01-11 04:00:00|12676.4|12670.4|12676.2|12670.2|12677.8|12671.8|12675.3|12669.3|0
1641873900000|2022-01-11 04:05:00|12676.6|12670.6|12675.1|12669.1|12677|12671|12675.1|12669.1|0
1641874200000|2022-01-11 04:10:00|12675|12669|12669|12663|12675.1|12669.1|12669|12663|0
1641874500000|2022-01-11 04:15:00|12669.2|12663.2|12672.8|12666.8|12675|12669|12669|12663|0
1641874800000|2022-01-11 04:20:00|12673|12667|12671.4|12665.4|12673.3|12667.3|12670.6|12664.6|0
1641875100000|2022-01-11 04:25:00|12671.6|12665.6|12671|12665|12672.3|12666.3|12670.9|12664.9|0
1641875400000|2022-01-11 04:30:00|12671.1|12665.1|12668.1|12662.1|12672.2|12666.2|12668.1|12662.1|0
1641875700000|2022-01-11 04:35:00|12668.2|12662.2|12672.6|12666.6|12672.6|12666.6|12664.9|12658.9|0
1641876000000|2022-01-11 04:40:00|12672.8|12666.8|12673.3|12667.3|12674.3|12668.3|12672|12666|0
1641876300000|2022-01-11 04:45:00|12673.1|12667.1|12673.4|12667.4|12673.7|12667.7|12672.4|12666.4|0
1641876600000|2022-01-11 04:50:00|12673.6|12667.6|12673.7|12667.7|12675.5|12669.5|12672.9|12666.9|0
1641876900000|2022-01-11 04:55:00|12673.5|12667.5|12670.8|12664.8|12674.2|12668.2|12669.1|12663.1|0
1641877200000|2022-01-11 05:00:00|12670.7|12664.7|12673.6|12667.6|12674.6|12668.6|12669.2|12663.2|0
1641877500000|2022-01-11 05:05:00|12673.4|12667.4|12674.6|12668.6|12679.1|12673.1|12673.2|12667.2|0
1641877800000|2022-01-11 05:10:00|12675|12669|12670.5|12664.5|12675.5|12669.5|12670|12664|0
1641878100000|2022-01-11 05:15:00|12670.4|12664.4|12670.7|12664.7|12673.4|12667.4|12667.8|12661.8|0
1641878400000|2022-01-11 05:20:00|12670.5|12664.5|12670.6|12664.6|12673.2|12667.2|12669.5|12663.5|0
1641878700000|2022-01-11 05:25:00|12670.8|12664.8|12673.3|12667.3|12675.2|12669.2|12669.7|12663.7|0
1641879000000|2022-01-11 05:30:00|12673.1|12667.1|12676.3|12670.3|12676.4|12670.4|12672.9|12666.9|0
1641879300000|2022-01-11 05:35:00|12676.4|12670.4|12670.7|12664.7|12678.1|12672.1|12670.6|12664.6|0
1641879600000|2022-01-11 05:40:00|12670.9|12664.9|12672.9|12666.9|12673.7|12667.7|12669.8|12663.8|0
1641879900000|2022-01-11 05:45:00|12672.8|12666.8|12671.3|12665.3|12673.6|12667.6|12670.1|12664.1|0
1641880200000|2022-01-11 05:50:00|12671.5|12665.5|12673.5|12667.5|12676.2|12670.2|12671.5|12665.5|0
1641880500000|2022-01-11 05:55:00|12673.7|12667.7|12674.6|12668.6|12675.6|12669.6|12672.8|12666.8|0
1641880800000|2022-01-11 06:00:00|12674.8|12668.8|12669.8|12663.8|12679.3|12673.3|12668.9|12662.9|0
1641881100000|2022-01-11 06:05:00|12669.5|12663.5|12665.4|12659.4|12674.4|12668.4|12662.9|12656.9|0
1641881400000|2022-01-11 06:10:00|12665|12659|12668|12662|12668.8|12662.8|12660.5|12654.5|0
1641881700000|2022-01-11 06:15:00|12667.9|12661.9|12666.3|12660.3|12668|12662|12662.6|12656.6|0
1641882000000|2022-01-11 06:20:00|12666.7|12660.7|12664.7|12658.7|12668.1|12662.1|12664.6|12658.6|0
1641882300000|2022-01-11 06:25:00|12664.3|12658.3|12660|12654|12664.3|12658.3|12658.4|12652.4|0
1641882600000|2022-01-11 06:30:00|12660.2|12654.2|12665.7|12659.7|12665.8|12659.8|12658|12652|0
1641882900000|2022-01-11 06:35:00|12665.9|12659.9|12663.8|12657.8|12670.8|12664.8|12663.4|12657.4|0
1641883200000|2022-01-11 06:40:00|12663.9|12657.9|12660.4|12654.4|12665.1|12659.1|12660.4|12654.4|0
1641883500000|2022-01-11 06:45:00|12661.2|12655.2|12662.4|12656.4|12663|12657|12660.4|12654.4|0
1641883800000|2022-01-11 06:50:00|12662.2|12656.2|12661.3|12655.3|12664.3|12658.3|12659.2|12653.2|0
1641884100000|2022-01-11 06:55:00|12661.5|12655.5|12670.3|12664.3|12670.3|12664.3|12661.5|12655.5|0
1641884400000|2022-01-11 07:00:00|12650.1|12648.1|12646.6|12644.6|12657.6|12655.6|12637.6|12635.6|96
1641884700000|2022-01-11 07:05:00|12648.6|12646.6|12663.6|12661.6|12663.6|12661.6|12648.1|12646.1|47
1641885000000|2022-01-11 07:10:00|12664.1|12662.1|12672.1|12670.1|12674.1|12672.1|12664.1|12662.1|45
1641885300000|2022-01-11 07:15:00|12672.6|12670.6|12690.6|12688.6|12691.6|12689.6|12672.1|12670.1|32
1641885600000|2022-01-11 07:20:00|12691.1|12689.1|12688.1|12686.1|12697.1|12695.1|12688.1|12686.1|51
1641885900000|2022-01-11 07:25:00|12688.6|12686.6|12694.1|12692.1|12699.1|12697.1|12688.6|12686.6|68
1641886200000|2022-01-11 07:30:00|12694.6|12692.6|12707.1|12705.1|12707.1|12705.1|12691.1|12689.1|102
1641886500000|2022-01-11 07:35:00|12706.6|12704.6|12693.6|12691.6|12707.6|12705.6|12692.6|12690.6|110
1641886800000|2022-01-11 07:40:00|12693.1|12691.1|12698.1|12696.1|12700.6|12698.6|12691.1|12689.1|44
1641887100000|2022-01-11 07:45:00|12697.6|12695.6|12694.1|12692.1|12700.1|12698.1|12688.6|12686.6|44
1641887400000|2022-01-11 07:50:00|12693.6|12691.6|12699.1|12697.1|12700.6|12698.6|12690.6|12688.6|29
1641887700000|2022-01-11 07:55:00|12697.6|12695.6|12704.6|12702.6|12704.6|12702.6|12691.6|12689.6|71
1641888000000|2022-01-11 08:00:00|12704.1|12702.1|12753.1|12751.1|12753.1|12751.1|12704.1|12702.1|1400
1641888300000|2022-01-11 08:05:00|12752.1|12750.1|12740.1|12738.1|12756.1|12754.1|12734.1|12732.1|687
1641888600000|2022-01-11 08:10:00|12740.6|12738.6|12743.1|12741.1|12757.6|12755.6|12737.1|12735.1|507
1641888900000|2022-01-11 08:15:00|12743.6|12741.6|12752.1|12750.1|12753.1|12751.1|12743.1|12741.1|337
1641889200000|2022-01-11 08:20:00|12752.6|12750.6|12756.6|12754.6|12768.1|12766.1|12751.1|12749.1|455
1641889500000|2022-01-11 08:25:00|12757.6|12755.6|12740.1|12738.1|12758.1|12756.1|12731.1|12729.1|286
1641889800000|2022-01-11 08:30:00|12739.1|12737.1|12729.6|12727.6|12739.1|12737.1|12728.6|12726.6|312
1641890100000|2022-01-11 08:35:00|12729.1|12727.1|12730.6|12728.6|12736.1|12734.1|12727.6|12725.6|314
1641890400000|2022-01-11 08:40:00|12731.1|12729.1|12737.1|12735.1|12738.1|12736.1|12728.6|12726.6|404
1641890700000|2022-01-11 08:45:00|12736.6|12734.6|12734.6|12732.6|12738.1|12736.1|12726.6|12724.6|335
1641891000000|2022-01-11 08:50:00|12734.1|12732.1|12716.6|12714.6|12735.6|12733.6|12716.6|12714.6|501
1641891300000|2022-01-11 08:55:00|12716.1|12714.1|12721.6|12719.6|12723.1|12721.1|12709.6|12707.6|215
1641891600000|2022-01-11 09:00:00|12720.6|12718.6|12720.6|12718.6|12729.1|12727.1|12717.6|12715.6|237
1641891900000|2022-01-11 09:05:00|12719.6|12717.6|12724.6|12722.6|12725.6|12723.6|12717.1|12715.1|236
1641892200000|2022-01-11 09:10:00|12724.1|12722.1|12729.6|12727.6|12731.6|12729.6|12722.1|12720.1|131
1641892500000|2022-01-11 09:15:00|12729.1|12727.1|12735.6|12733.6|12738.1|12736.1|12728.6|12726.6|126
1641892800000|2022-01-11 09:20:00|12736.1|12734.1|12740.6|12738.6|12744.1|12742.1|12733.1|12731.1|149
1641893100000|2022-01-11 09:25:00|12739.6|12737.6|12740.6|12738.6|12745.1|12743.1|12736.1|12734.1|156
1641893400000|2022-01-11 09:30:00|12741.1|12739.1|12751.1|12749.1|12756.1|12754.1|12740.1|12738.1|351
1641893700000|2022-01-11 09:35:00|12750.6|12748.6|12756.1|12754.1|12757.1|12755.1|12748.1|12746.1|252
1641894000000|2022-01-11 09:40:00|12755.6|12753.6|12760.6|12758.6|12761.6|12759.6|12751.1|12749.1|162
1641894300000|2022-01-11 09:45:00|12760.1|12758.1|12762.6|12760.6|12765.1|12763.1|12759.6|12757.6|183
1641894600000|2022-01-11 09:50:00|12763.1|12761.1|12760.1|12758.1|12765.6|12763.6|12757.1|12755.1|141
1641894900000|2022-01-11 09:55:00|12761.1|12759.1|12764.1|12762.1|12765.6|12763.6|12756.6|12754.6|154
1641895200000|2022-01-11 10:00:00|12764.6|12762.6|12766.6|12764.6|12767.6|12765.6|12756.1|12754.1|198
1641895500000|2022-01-11 10:05:00|12765.6|12763.6|12774.6|12772.6|12775.1|12773.1|12764.6|12762.6|276
1641895800000|2022-01-11 10:10:00|12774.1|12772.1|12768.6|12766.6|12775.6|12773.6|12767.1|12765.1|203
1641896100000|2022-01-11 10:15:00|12768.1|12766.1|12758.6|12756.6|12769.6|12767.6|12758.1|12756.1|161
1641896400000|2022-01-11 10:20:00|12758.1|12756.1|12763.1|12761.1|12764.1|12762.1|12752.6|12750.6|171
1641896700000|2022-01-11 10:25:00|12763.6|12761.6|12757.6|12755.6|12765.1|12763.1|12756.6|12754.6|177
1641897000000|2022-01-11 10:30:00|12758.1|12756.1|12762.1|12760.1|12762.6|12760.6|12755.1|12753.1|149
1641897300000|2022-01-11 10:35:00|12760.6|12758.6|12767.1|12765.1|12767.1|12765.1|12757.1|12755.1|95
1641897600000|2022-01-11 10:40:00|12766.6|12764.6|12758.1|12756.1|12766.6|12764.6|12758.1|12756.1|80
1641897900000|2022-01-11 10:45:00|12757.6|12755.6|12755.6|12753.6|12757.6|12755.6|12754.1|12752.1|93
1641898200000|2022-01-11 10:50:00|12755.1|12753.1|12756.1|12754.1|12761.1|12759.1|12749.1|12747.1|124
1641898500000|2022-01-11 10:55:00|12755.6|12753.6|12754.6|12752.6|12758.6|12756.6|12751.6|12749.6|70
1641898800000|2022-01-11 11:00:00|12755.1|12753.1|12750.1|12748.1|12757.6|12755.6|12748.1|12746.1|127
1641899100000|2022-01-11 11:05:00|12750.6|12748.6|12747.6|12745.6|12753.6|12751.6|12740.6|12738.6|119
1641899400000|2022-01-11 11:10:00|12747.1|12745.1|12747.6|12745.6|12749.6|12747.6|12745.1|12743.1|68
1641899700000|2022-01-11 11:15:00|12747.1|12745.1|12746.1|12744.1|12749.1|12747.1|12742.1|12740.1|68
1641900000000|2022-01-11 11:20:00|12745.6|12743.6|12750.1|12748.1|12750.1|12748.1|12745.1|12743.1|103
1641900300000|2022-01-11 11:25:00|12749.6|12747.6|12745.1|12743.1|12750.6|12748.6|12744.1|12742.1|82
1641900600000|2022-01-11 11:30:00|12745.6|12743.6|12750.1|12748.1|12752.1|12750.1|12745.1|12743.1|73
1641900900000|2022-01-11 11:35:00|12749.6|12747.6|12751.1|12749.1|12755.1|12753.1|12749.1|12747.1|56
1641901200000|2022-01-11 11:40:00|12750.6|12748.6|12756.1|12754.1|12756.6|12754.6|12750.1|12748.1|46
1641901500000|2022-01-11 11:45:00|12755.6|12753.6|12749.6|12747.6|12758.1|12756.1|12748.1|12746.1|414
1641901800000|2022-01-11 11:50:00|12749.1|12747.1|12751.1|12749.1|12752.1|12750.1|12746.6|12744.6|454
1641902100000|2022-01-11 11:55:00|12750.6|12748.6|12749.6|12747.6|12753.1|12751.1|12749.1|12747.1|91
1641902400000|2022-01-11 12:00:00|12749.1|12747.1|12749.1|12747.1|12753.1|12751.1|12746.6|12744.6|132
1641902700000|2022-01-11 12:05:00|12749.6|12747.6|12741.1|12739.1|12749.6|12747.6|12741.1|12739.1|163
1641903000000|2022-01-11 12:10:00|12739.6|12737.6|12741.1|12739.1|12744.1|12742.1|12739.1|12737.1|68
1641903300000|2022-01-11 12:15:00|12741.6|12739.6|12743.6|12741.6|12743.6|12741.6|12740.6|12738.6|51
1641903600000|2022-01-11 12:20:00|12744.1|12742.1|12739.1|12737.1|12744.6|12742.6|12738.1|12736.1|48
1641903900000|2022-01-11 12:25:00|12738.6|12736.6|12737.6|12735.6|12739.1|12737.1|12735.1|12733.1|68
1641904200000|2022-01-11 12:30:00|12737.1|12735.1|12733.1|12731.1|12738.1|12736.1|12732.6|12730.6|67
1641904500000|2022-01-11 12:35:00|12732.6|12730.6|12736.1|12734.1|12736.1|12734.1|12731.6|12729.6|52
1641904800000|2022-01-11 12:40:00|12734.7|12732.7|12734.7|12732.7|12736.2|12734.2|12732.7|12730.7|43
1641905100000|2022-01-11 12:45:00|12735.2|12733.2|12732.2|12730.2|12735.2|12733.2|12730.2|12728.2|49
1641905400000|2022-01-11 12:50:00|12732.7|12730.7|12729.7|12727.7|12734.2|12732.2|12726.7|12724.7|88
1641905700000|2022-01-11 12:55:00|12730.2|12728.2|12725.7|12723.7|12731.7|12729.7|12724.7|12722.7|57
1641906000000|2022-01-11 13:00:00|12726.2|12724.2|12726.7|12724.7|12728.7|12726.7|12722.2|12720.2|79
1641906300000|2022-01-11 13:05:00|12726.2|12724.2|12727.7|12725.7|12730.7|12728.7|12725.7|12723.7|47
1641906600000|2022-01-11 13:10:00|12728.2|12726.2|12723.7|12721.7|12729.2|12727.2|12722.7|12720.7|91
1641906900000|2022-01-11 13:15:00|12724.2|12722.2|12727.7|12725.7|12729.7|12727.7|12723.7|12721.7|106
1641907200000|2022-01-11 13:20:00|12728.2|12726.2|12724.7|12722.7|12729.2|12727.2|12722.7|12720.7|66
1641907500000|2022-01-11 13:25:00|12724.2|12722.2|12720.7|12718.7|12725.7|12723.7|12719.7|12717.7|109
1641907800000|2022-01-11 13:30:00|12720.2|12718.2|12718.7|12716.7|12723.7|12721.7|12718.7|12716.7|85
1641908100000|2022-01-11 13:35:00|12719.2|12717.2|12714.7|12712.7|12722.7|12720.7|12713.7|12711.7|164
1641908400000|2022-01-11 13:40:00|12715.2|12713.2|12712.7|12710.7|12720.2|12718.2|12712.7|12710.7|364
1641908700000|2022-01-11 13:45:00|12713.2|12711.2|12713.7|12711.7|12717.2|12715.2|12712.2|12710.2|52
1641909000000|2022-01-11 13:50:00|12713.2|12711.2|12710.7|12708.7|12717.7|12715.7|12710.7|12708.7|242
1641909300000|2022-01-11 13:55:00|12711.2|12709.2|12710.7|12708.7|12715.2|12713.2|12709.7|12707.7|129
1641909600000|2022-01-11 14:00:00|12711.2|12709.2|12709.7|12707.7|12714.7|12712.7|12709.7|12707.7|297
1641909900000|2022-01-11 14:05:00|12710.2|12708.2|12712.2|12710.2|12714.7|12712.7|12708.2|12706.2|227
1641910200000|2022-01-11 14:10:00|12711.7|12709.7|12711.2|12709.2|12712.7|12710.7|12703.7|12701.7|213
1641910500000|2022-01-11 14:15:00|12711.7|12709.7|12712.7|12710.7|12714.2|12712.2|12707.7|12705.7|240
1641910800000|2022-01-11 14:20:00|12712.2|12710.2|12709.7|12707.7|12714.7|12712.7|12706.7|12704.7|306
1641911100000|2022-01-11 14:25:00|12710.2|12708.2|12710.7|12708.7|12711.7|12709.7|12706.7|12704.7|156
1641911400000|2022-01-11 14:30:00|12709.7|12707.7|12712.7|12710.7|12721.7|12719.7|12708.7|12706.7|367
1641911700000|2022-01-11 14:35:00|12712.2|12710.2|12701.2|12699.2|12716.7|12714.7|12699.7|12697.7|324
1641912000000|2022-01-11 14:40:00|12701.7|12699.7|12700.7|12698.7|12704.7|12702.7|12690.2|12688.2|591
1641912300000|2022-01-11 14:45:00|12700.2|12698.2|12716.2|12714.2|12718.2|12716.2|12696.7|12694.7|453
1641912600000|2022-01-11 14:50:00|12714.2|12712.2|12722.7|12720.7|12730.7|12728.7|12710.7|12708.7|483
1641912900000|2022-01-11 14:55:00|12722.2|12720.2|12735.7|12733.7|12735.7|12733.7|12714.7|12712.7|350
1641913200000|2022-01-11 15:00:00|12735.2|12733.2|12732.7|12730.7|12742.2|12740.2|12724.7|12722.7|300
1641913500000|2022-01-11 15:05:00|12733.2|12731.2|12721.7|12719.7|12736.2|12734.2|12721.7|12719.7|267
1641913800000|2022-01-11 15:10:00|12721.2|12719.2|12725.7|12723.7|12727.7|12725.7|12719.2|12717.2|200
1641914100000|2022-01-11 15:15:00|12726.2|12724.2|12724.2|12722.2|12730.7|12728.7|12718.2|12716.2|143
1641914400000|2022-01-11 15:20:00|12723.7|12721.7|12715.7|12713.7|12724.2|12722.2|12714.2|12712.2|462
1641914700000|2022-01-11 15:25:00|12715.2|12713.2|12726.2|12724.2|12728.2|12726.2|12712.7|12710.7|159
1641915000000|2022-01-11 15:30:00|12725.7|12723.7|12713.2|12711.2|12734.2|12732.2|12713.2|12711.2|286
1641915300000|2022-01-11 15:35:00|12713.7|12711.7|12715.7|12713.7|12720.2|12718.2|12708.2|12706.2|127
1641915600000|2022-01-11 15:40:00|12716.2|12714.2|12706.2|12704.2|12716.2|12714.2|12702.2|12700.2|190
1641915900000|2022-01-11 15:45:00|12705.2|12703.2|12705.2|12703.2|12714.2|12712.2|12703.2|12701.2|245
1641916200000|2022-01-11 15:50:00|12704.2|12702.2|12705.2|12703.2|12707.2|12705.2|12702.7|12700.7|131
1641916500000|2022-01-11 15:55:00|12704.7|12702.7|12700.7|12698.7|12707.2|12705.2|12698.7|12696.7|139
1641916800000|2022-01-11 16:00:00|12700.2|12698.2|12716.2|12714.2|12717.2|12715.2|12699.2|12697.2|400
1641917100000|2022-01-11 16:05:00|12715.7|12713.7|12706.7|12704.7|12719.2|12717.2|12704.2|12702.2|314
1641917400000|2022-01-11 16:10:00|12706.2|12704.2|12715.7|12713.7|12721.2|12719.2|12703.7|12701.7|658
1641917700000|2022-01-11 16:15:00|12715.2|12713.2|12719.2|12717.2|12721.2|12719.2|12709.2|12707.2|1064
1641918000000|2022-01-11 16:20:00|12719.7|12717.7|12725.2|12723.2|12725.7|12723.7|12713.7|12711.7|616
1641918300000|2022-01-11 16:25:00|12724.7|12722.7|12712.2|12710.2|12730.7|12728.7|12709.2|12707.2|1551
1641918600000|2022-01-11 16:30:00|12713.7|12711.7|12726.7|12724.7|12728.7|12726.7|12711.2|12709.2|1182
1641918900000|2022-01-11 16:35:00|12725.7|12723.7|12727.2|12725.2|12731.2|12729.2|12719.7|12717.7|282
1641919200000|2022-01-11 16:40:00|12727.7|12725.7|12735.2|12733.2|12739.7|12737.7|12726.7|12724.7|128
1641919500000|2022-01-11 16:45:00|12735.7|12733.7|12723.7|12721.7|12737.7|12735.7|12723.7|12721.7|121
1641919800000|2022-01-11 16:50:00|12724.2|12722.2|12719.2|12717.2|12725.7|12723.7|12718.2|12716.2|148
1641920100000|2022-01-11 16:55:00|12719.7|12717.7|12722.7|12720.7|12722.7|12720.7|12718.2|12716.2|42
1641920400000|2022-01-11 17:00:00|12723.2|12721.2|12728.7|12726.7|12728.7|12726.7|12719.7|12717.7|60
1641920700000|2022-01-11 17:05:00|12729.2|12727.2|12731.2|12729.2|12731.7|12729.7|12727.7|12725.7|23
1641921000000|2022-01-11 17:10:00|12731.7|12729.7|12732.2|12730.2|12732.2|12730.2|12726.7|12724.7|20
1641921300000|2022-01-11 17:15:00|12732.7|12730.7|12729.2|12727.2|12733.2|12731.2|12725.2|12723.2|44
1641921600000|2022-01-11 17:20:00|12729.7|12727.7|12732.2|12730.2|12733.2|12731.2|12726.7|12724.7|75
1641921900000|2022-01-11 17:25:00|12732.7|12730.7|12721.7|12719.7|12733.2|12731.2|12720.2|12718.2|53
1641922200000|2022-01-11 17:30:00|12721.2|12719.2|12725.2|12723.2|12726.7|12724.7|12720.2|12718.2|8
1641922500000|2022-01-11 17:35:00|12725.7|12723.7|12729.7|12727.7|12731.2|12729.2|12724.7|12722.7|22
1641922800000|2022-01-11 17:40:00|12729.2|12727.2|12732.7|12730.7|12732.7|12730.7|12727.7|12725.7|12
1641923100000|2022-01-11 17:45:00|12732.2|12730.2|12732.2|12730.2|12736.2|12734.2|12731.2|12729.2|27
1641923400000|2022-01-11 17:50:00|12732.7|12730.7|12736.7|12734.7|12736.7|12734.7|12731.2|12729.2|8
1641923700000|2022-01-11 17:55:00|12736.2|12734.2|12736.2|12734.2|12737.2|12735.2|12732.7|12730.7|21
1641924000000|2022-01-11 18:00:00|12736.7|12734.7|12733.7|12731.7|12736.7|12734.7|12728.7|12726.7|23
1641924300000|2022-01-11 18:05:00|12734.2|12732.2|12731.2|12729.2|12734.2|12732.2|12729.2|12727.2|8
1641924600000|2022-01-11 18:10:00|12730.7|12728.7|12732.7|12730.7|12733.2|12731.2|12730.7|12728.7|10
1641924900000|2022-01-11 18:15:00|12732.2|12730.2|12736.2|12734.2|12736.2|12734.2|12732.2|12730.2|7
1641925200000|2022-01-11 18:20:00|12736.7|12734.7|12741.7|12739.7|12742.2|12740.2|12736.2|12734.2|37
1641925500000|2022-01-11 18:25:00|12741.2|12739.2|12739.2|12737.2|12742.2|12740.2|12737.7|12735.7|19
1641925800000|2022-01-11 18:30:00|12739.7|12737.7|12742.2|12740.2|12743.7|12741.7|12738.7|12736.7|16
1641926100000|2022-01-11 18:35:00|12742.7|12740.7|12743.2|12741.2|12743.7|12741.7|12741.2|12739.2|14
1641926400000|2022-01-11 18:40:00|12743.7|12741.7|12741.7|12739.7|12744.2|12742.2|12740.7|12738.7|16
1641926700000|2022-01-11 18:45:00|12742.2|12740.2|12741.7|12739.7|12745.7|12743.7|12740.2|12738.2|25
1641927000000|2022-01-11 18:50:00|12742.2|12740.2|12742.7|12740.7|12744.7|12742.7|12740.2|12738.2|8
1641927300000|2022-01-11 18:55:00|12743.2|12741.2|12743.2|12741.2|12744.2|12742.2|12741.2|12739.2|12
1641927600000|2022-01-11 19:00:00|12744.2|12742.2|12741.2|12739.2|12744.7|12742.7|12739.2|12737.2|20
1641927900000|2022-01-11 19:05:00|12741.7|12739.7|12736.7|12734.7|12742.2|12740.2|12735.2|12733.2|21
1641928200000|2022-01-11 19:10:00|12737.2|12735.2|12739.2|12737.2|12740.7|12738.7|12735.7|12733.7|18
1641928500000|2022-01-11 19:15:00|12738.7|12736.7|12740.7|12738.7|12741.2|12739.2|12736.2|12734.2|22
1641928800000|2022-01-11 19:20:00|12740.2|12738.2|12742.2|12740.2|12743.2|12741.2|12737.7|12735.7|36
1641929100000|2022-01-11 19:25:00|12742.7|12740.7|12745.2|12743.2|12745.2|12743.2|12741.2|12739.2|28
1641929400000|2022-01-11 19:30:00|12745.7|12743.7|12742.7|12740.7|12745.7|12743.7|12741.2|12739.2|18
1641929700000|2022-01-11 19:35:00|12742.2|12740.2|12747.2|12745.2|12747.7|12745.7|12740.2|12738.2|21
1641930000000|2022-01-11 19:40:00|12746.7|12744.7|12746.7|12744.7|12747.7|12745.7|12744.2|12742.2|13
1641930300000|2022-01-11 19:45:00|12747.2|12745.2|12750.2|12748.2|12750.2|12748.2|12746.2|12744.2|16
1641930600000|2022-01-11 19:50:00|12749.7|12747.7|12751.7|12749.7|12752.2|12750.2|12748.2|12746.2|33
1641930900000|2022-01-11 19:55:00|12752.2|12750.2|12754.2|12752.2|12757.7|12755.7|12752.2|12750.2|22
1641931200000|2022-01-11 20:00:00|12754.7|12752.7|12757.7|12755.7|12758.2|12756.2|12754.7|12752.7|8
1641931500000|2022-01-11 20:05:00|12758.2|12756.2|12759.7|12757.7|12761.7|12759.7|12757.7|12755.7|24
1641931800000|2022-01-11 20:10:00|12759.2|12757.2|12758.2|12756.2|12759.2|12757.2|12754.2|12752.2|9
1641932100000|2022-01-11 20:15:00|12758.7|12756.7|12757.7|12755.7|12761.7|12759.7|12756.2|12754.2|7
1641932400000|2022-01-11 20:20:00|12758.2|12756.2|12754.7|12752.7|12759.7|12757.7|12754.7|12752.7|18
1641932700000|2022-01-11 20:25:00|12755.2|12753.2|12753.2|12751.2|12757.2|12755.2|12749.7|12747.7|49
1641933000000|2022-01-11 20:30:00|12753.7|12751.7|12753.7|12751.7|12758.2|12756.2|12752.7|12750.7|36
1641933300000|2022-01-11 20:35:00|12754.2|12752.2|12753.2|12751.2|12757.2|12755.2|12752.7|12750.7|21
1641933600000|2022-01-11 20:40:00|12752.7|12750.7|12750.7|12748.7|12754.7|12752.7|12748.2|12746.2|15
1641933900000|2022-01-11 20:45:00|12750.2|12748.2|12744.2|12742.2|12750.7|12748.7|12743.2|12741.2|5
1641934200000|2022-01-11 20:50:00|12745.2|12743.2|12748.7|12746.7|12749.2|12747.2|12739.2|12737.2|90
1641934500000|2022-01-11 20:55:00|12749.2|12747.2|12763|12757|12763.2|12759.2|12744.2|12742.2|77
1641934800000|2022-01-11 21:00:00|12762.6|12756.6|12762.2|12756.2|12764.8|12758.8|12760.3|12754.3|0
1641935100000|2022-01-11 21:05:00|12761.6|12755.6|12761.5|12755.5|12763.2|12757.2|12760.8|12754.8|0
1641935400000|2022-01-11 21:10:00|12761.1|12755.1|12760.3|12754.3|12761.5|12755.5|12759.1|12753.1|0
1641935700000|2022-01-11 21:15:00|12760.4|12754.4|12759.1|12753.1|12761.1|12755.1|12758.7|12752.7|0
1641936000000|2022-01-11 21:20:00|12759.4|12753.4|12759.1|12753.1|12760.8|12754.8|12759.1|12753.1|0
1641936300000|2022-01-11 21:25:00|12759|12753|12759.5|12753.5|12759.5|12753.5|12758.7|12752.7|0
1641936600000|2022-01-11 21:30:00|12759.6|12753.6|12760|12754|12760|12754|12759.5|12753.5|0
1641936900000|2022-01-11 21:35:00|12760.1|12754.1|12760.3|12754.3|12760.3|12754.3|12760|12754|0
1641937200000|2022-01-11 21:40:00|12760.2|12754.2|12761.5|12755.5|12761.5|12755.5|12760|12754|0
1641937500000|2022-01-11 21:45:00|12761.1|12755.1|12760|12754|12762|12756|12760|12754|0
1641937800000|2022-01-11 21:50:00|12760.3|12754.3|12760|12754|12760.8|12754.8|12760|12754|0
1641938100000|2022-01-11 21:55:00|12760.3|12754.3|12759.9|12753.9|12760.3|12754.3|12759.7|12753.7|0
1641938400000|2022-01-11 22:00:00|12760.3|12754.3|12759.7|12753.7|12760.3|12754.3|12759.7|12753.7|0
1641938700000|2022-01-11 22:05:00|12759.6|12753.6|12759.7|12753.7|12759.9|12753.9|12759|12753|0
1641939000000|2022-01-11 22:10:00|12759.4|12753.4|12759.6|12753.6|12759.6|12753.6|12759.4|12753.4|0
1641939300000|2022-01-11 22:15:00|12759.4|12753.4|12760.2|12754.2|12760.7|12754.7|12759.4|12753.4|0
1641939600000|2022-01-11 22:20:00|12760.1|12754.1|12760.2|12754.2|12760.2|12754.2|12760.1|12754.1|0
1641939900000|2022-01-11 22:25:00|12760.6|12754.6|12760.6|12754.6|12760.7|12754.7|12760.2|12754.2|0
1641940200000|2022-01-11 22:30:00|12760.3|12754.3|12760.5|12754.5|12761.1|12755.1|12760.3|12754.3|0
1641940500000|2022-01-11 22:35:00|12760.3|12754.3|12760.3|12754.3|12760.3|12754.3|12760.3|12754.3|0
1641940800000|2022-01-11 22:40:00|12760.2|12754.2|12760.3|12754.3|12760.3|12754.3|12760.2|12754.2|0
1641941100000|2022-01-11 22:45:00|12760.1|12754.1|12760.3|12754.3|12760.3|12754.3|12760.1|12754.1|0
1641941700000|2022-01-11 22:55:00|12760.2|12754.2|12760.3|12754.3|12760.6|12754.6|12760.1|12754.1|0
1641942000000|2022-01-11 23:00:00|12760.5|12754.5|12762.3|12756.3|12762.3|12756.3|12758.4|12752.4|0
1641942300000|2022-01-11 23:05:00|12762.2|12756.2|12762.1|12756.1|12764.7|12758.7|12761.5|12755.5|0
1641942600000|2022-01-11 23:10:00|12762.3|12756.3|12760.7|12754.7|12762.7|12756.7|12760.2|12754.2|0
1641942900000|2022-01-11 23:15:00|12760.9|12754.9|12759|12753|12761|12755|12758.2|12752.2|0
1641943200000|2022-01-11 23:20:00|12759.3|12753.3|12758.7|12752.7|12759.9|12753.9|12757.8|12751.8|0
1641943500000|2022-01-11 23:25:00|12758.6|12752.6|12758.7|12752.7|12759|12753|12758.2|12752.2|0
1641943800000|2022-01-11 23:30:00|12759|12753|12760|12754|12760.2|12754.2|12758.7|12752.7|0
1641944100000|2022-01-11 23:35:00|12759.8|12753.8|12758|12752|12760|12754|12757.2|12751.2|0
1641944400000|2022-01-11 23:40:00|12758.4|12752.4|12759.7|12753.7|12760.5|12754.5|12757.5|12751.5|0
1641944700000|2022-01-11 23:45:00|12759.8|12753.8|12758|12752|12760.5|12754.5|12757.2|12751.2|0
1641945000000|2022-01-11 23:50:00|12757.9|12751.9|12758|12752|12758.4|12752.4|12757.2|12751.2|0
1641945300000|2022-01-11 23:55:00|12757.9|12751.9|12758.8|12752.8|12759.7|12753.7|12757.2|12751.2|0
1641945600000|2022-01-12 00:00:00|12758.7|12752.7|12758|12752|12760|12754|12757.5|12751.5|0
1641945900000|2022-01-12 00:05:00|12758.1|12752.1|12759.7|12753.7|12760.5|12754.5|12758|12752|0
1641946200000|2022-01-12 00:10:00|12759.6|12753.6|12758.8|12752.8|12759.6|12753.6|12757.5|12751.5|0
1641946500000|2022-01-12 00:15:00|12759.2|12753.2|12767|12761|12768.7|12762.7|12759.2|12753.2|0
1641946800000|2022-01-12 00:20:00|12767.2|12761.2|12768|12762|12768.4|12762.4|12766.2|12760.2|0
1641947100000|2022-01-12 00:25:00|12767.9|12761.9|12768|12762|12769.2|12763.2|12767.2|12761.2|0
1641947400000|2022-01-12 00:30:00|12768.3|12762.3|12770|12764|12771.8|12765.8|12767.5|12761.5|0
1641947700000|2022-01-12 00:35:00|12770.8|12764.8|12770.8|12764.8|12771|12765|12769.9|12763.9|0
1641948000000|2022-01-12 00:40:00|12770.9|12764.9|12770.8|12764.8|12772.6|12766.6|12770.4|12764.4|0
1641948300000|2022-01-12 00:45:00|12770.6|12764.6|12771.2|12765.2|12771.6|12765.6|12770.3|12764.3|0
1641948600000|2022-01-12 00:50:00|12771|12765|12770.2|12764.2|12771|12765|12769.8|12763.8|0
1641948900000|2022-01-12 00:55:00|12770|12764|12766.5|12760.5|12770.2|12764.2|12766.5|12760.5|0
1641949200000|2022-01-12 01:00:00|12766.4|12760.4|12764|12758|12767.3|12761.3|12763.5|12757.5|0
1641949500000|2022-01-12 01:05:00|12763.8|12757.8|12764.2|12758.2|12765.1|12759.1|12763.2|12757.2|0
1641949800000|2022-01-12 01:10:00|12764.6|12758.6|12762.8|12756.8|12765.9|12759.9|12761.6|12755.6|0
1641950100000|2022-01-12 01:15:00|12762.6|12756.6|12761.2|12755.2|12763.9|12757.9|12761.2|12755.2|0
1641950400000|2022-01-12 01:20:00|12761.4|12755.4|12761.3|12755.3|12762.4|12756.4|12760.5|12754.5|0
1641950700000|2022-01-12 01:25:00|12761.1|12755.1|12762.9|12756.9|12763|12757|12760.5|12754.5|0
1641951000000|2022-01-12 01:30:00|12762.8|12756.8|12761.2|12755.2|12764.7|12758.7|12761.2|12755.2|0
1641951300000|2022-01-12 01:35:00|12760.9|12754.9|12766.6|12760.6|12767|12761|12760.4|12754.4|0
1641951600000|2022-01-12 01:40:00|12766.7|12760.7|12761.1|12755.1|12769.7|12763.7|12761.1|12755.1|0
1641951900000|2022-01-12 01:45:00|12761.2|12755.2|12758.4|12752.4|12762.5|12756.5|12755.7|12749.7|0
1641952200000|2022-01-12 01:50:00|12758.2|12752.2|12759.7|12753.7|12760.2|12754.2|12757.5|12751.5|0
1641952500000|2022-01-12 01:55:00|12759.5|12753.5|12763.6|12757.6|12764.5|12758.5|12758.4|12752.4|0
1641952800000|2022-01-12 02:00:00|12763.4|12757.4|12770.6|12764.6|12770.7|12764.7|12762.8|12756.8|0
1641953100000|2022-01-12 02:05:00|12770.5|12764.5|12767.9|12761.9|12771.5|12765.5|12767.9|12761.9|0
1641953400000|2022-01-12 02:10:00|12768.1|12762.1|12769.2|12763.2|12770.6|12764.6|12767.1|12761.1|0
1641953700000|2022-01-12 02:15:00|12769.4|12763.4|12769|12763|12770.6|12764.6|12766.7|12760.7|0
1641954000000|2022-01-12 02:20:00|12769.2|12763.2|12771.5|12765.5|12771.6|12765.6|12769|12763|0
1641954300000|2022-01-12 02:25:00|12771.6|12765.6|12771.7|12765.7|12772.5|12766.5|12770.2|12764.2|0
1641954600000|2022-01-12 02:30:00|12771.6|12765.6|12770.7|12764.7|12772.5|12766.5|12768.1|12762.1|0
1641954900000|2022-01-12 02:35:00|12770.5|12764.5|12770.6|12764.6|12771.5|12765.5|12770.2|12764.2|0
1641955200000|2022-01-12 02:40:00|12770.8|12764.8|12770.6|12764.6|12771.5|12765.5|12769.8|12763.8|0
1641955500000|2022-01-12 02:45:00|12770.5|12764.5|12769.8|12763.8|12770.6|12764.6|12768.1|12762.1|0
1641955800000|2022-01-12 02:50:00|12769.7|12763.7|12769.8|12763.8|12770.1|12764.1|12768|12762|0
1641956100000|2022-01-12 02:55:00|12769.4|12763.4|12769.1|12763.1|12770.8|12764.8|12769|12763|0
1641956400000|2022-01-12 03:00:00|12769.5|12763.5|12769.3|12763.3|12770.6|12764.6|12768.9|12762.9|0
1641956700000|2022-01-12 03:05:00|12769.5|12763.5|12769.8|12763.8|12769.8|12763.8|12768.9|12762.9|0
1641957000000|2022-01-12 03:10:00|12769.7|12763.7|12768.9|12762.9|12769.8|12763.8|12768.9|12762.9|0
1641957300000|2022-01-12 03:15:00|12768.8|12762.8|12768.5|12762.5|12769|12763|12768|12762|0
1641957600000|2022-01-12 03:20:00|12768.7|12762.7|12769.7|12763.7|12770.2|12764.2|12768.1|12762.1|0
1641957900000|2022-01-12 03:25:00|12769.8|12763.8|12769.7|12763.7|12771.5|12765.5|12769.7|12763.7|0
1641958200000|2022-01-12 03:30:00|12769.9|12763.9|12770.7|12764.7|12773.3|12767.3|12769.8|12763.8|0
1641958500000|2022-01-12 03:35:00|12770.9|12764.9|12770.8|12764.8|12772.5|12766.5|12770.7|12764.7|0
1641958800000|2022-01-12 03:40:00|12771|12765|12770.7|12764.7|12771.6|12765.6|12770.7|12764.7|0
1641959100000|2022-01-12 03:45:00|12770.6|12764.6|12772.2|12766.2|12772.3|12766.3|12769.3|12763.3|0
1641959400000|2022-01-12 03:50:00|12772.3|12766.3|12774.8|12768.8|12774.8|12768.8|12772.2|12766.2|0
1641959700000|2022-01-12 03:55:00|12775.2|12769.2|12775.7|12769.7|12775.7|12769.7|12774.8|12768.8|0
1641960000000|2022-01-12 04:00:00|12776.5|12770.5|12777.4|12771.4|12777.4|12771.4|12775.7|12769.7|0
1641960300000|2022-01-12 04:05:00|12777.3|12771.3|12777|12771|12777.4|12771.4|12776.1|12770.1|0
1641960600000|2022-01-12 04:10:00|12776.8|12770.8|12775.8|12769.8|12777.4|12771.4|12775.8|12769.8|0
1641960900000|2022-01-12 04:15:00|12776|12770|12775.3|12769.3|12776.2|12770.2|12774.9|12768.9|0
1641961200000|2022-01-12 04:20:00|12775.2|12769.2|12774|12768|12775.7|12769.7|12774|12768|0
1641961500000|2022-01-12 04:25:00|12773.9|12767.9|12773.2|12767.2|12773.9|12767.9|12772.6|12766.6|0
1641961800000|2022-01-12 04:30:00|12773|12767|12772.7|12766.7|12774|12768|12772.7|12766.7|0
1641962100000|2022-01-12 04:35:00|12772.5|12766.5|12773.1|12767.1|12774|12768|12772.3|12766.3|0
1641962400000|2022-01-12 04:40:00|12773.2|12767.2|12774.9|12768.9|12775.8|12769.8|12773.1|12767.1|0
1641962700000|2022-01-12 04:45:00|12775.3|12769.3|12774.4|12768.4|12775.3|12769.3|12774.4|12768.4|0
1641963000000|2022-01-12 04:50:00|12774.2|12768.2|12773.2|12767.2|12774.2|12768.2|12772.4|12766.4|0
1641963300000|2022-01-12 04:55:00|12772.4|12766.4|12774.1|12768.1|12774.9|12768.9|12772.4|12766.4|0
1641963600000|2022-01-12 05:00:00|12774.2|12768.2|12775|12769|12775|12769|12774|12768|0
1641963900000|2022-01-12 05:05:00|12775.4|12769.4|12775|12769|12775.8|12769.8|12774.9|12768.9|0
1641964200000|2022-01-12 05:10:00|12775.2|12769.2|12777|12771|12777.5|12771.5|12775|12769|0
1641964500000|2022-01-12 05:15:00|12776.9|12770.9|12775.7|12769.7|12777.5|12771.5|12775.7|12769.7|0
1641964800000|2022-01-12 05:20:00|12775.8|12769.8|12776.2|12770.2|12776.7|12770.7|12775.8|12769.8|0
1641965100000|2022-01-12 05:25:00|12776.4|12770.4|12775.1|12769.1|12776.7|12770.7|12774.1|12768.1|0
1641965400000|2022-01-12 05:30:00|12775.5|12769.5|12774.6|12768.6|12775.9|12769.9|12774.2|12768.2|0
1641965700000|2022-01-12 05:35:00|12775|12769|12777.8|12771.8|12777.8|12771.8|12774.6|12768.6|0
1641966000000|2022-01-12 05:40:00|12778.2|12772.2|12780.5|12774.5|12780.8|12774.8|12777.8|12771.8|0
1641966300000|2022-01-12 05:45:00|12780.7|12774.7|12783.8|12777.8|12784.5|12778.5|12779.9|12773.9|0
1641966600000|2022-01-12 05:50:00|12783.7|12777.7|12784.3|12778.3|12784.8|12778.8|12783.3|12777.3|0
1641966900000|2022-01-12 05:55:00|12784.2|12778.2|12785.8|12779.8|12786.1|12780.1|12783.9|12777.9|0
1641967200000|2022-01-12 06:00:00|12785.7|12779.7|12788.7|12782.7|12789.3|12783.3|12784.9|12778.9|0
1641967500000|2022-01-12 06:05:00|12788.6|12782.6|12785.9|12779.9|12788.6|12782.6|12785.1|12779.1|0
1641967800000|2022-01-12 06:10:00|12786.1|12780.1|12785.9|12779.9|12787.6|12781.6|12785.8|12779.8|0
1641968100000|2022-01-12 06:15:00|12785.8|12779.8|12779.9|12773.9|12785.8|12779.8|12779.4|12773.4|0
1641968400000|2022-01-12 06:20:00|12780.3|12774.3|12776.7|12770.7|12781.6|12775.6|12775.8|12769.8|0
1641968700000|2022-01-12 06:25:00|12776.8|12770.8|12775.8|12769.8|12776.8|12770.8|12774|12768|0
1641969000000|2022-01-12 06:30:00|12775.4|12769.4|12777.5|12771.5|12777.5|12771.5|12773.3|12767.3|0
1641969300000|2022-01-12 06:35:00|12777.1|12771.1|12778.7|12772.7|12778.7|12772.7|12776.1|12770.1|0
1641969600000|2022-01-12 06:40:00|12778.9|12772.9|12781.2|12775.2|12782.9|12776.9|12778.9|12772.9|0
1641969900000|2022-01-12 06:45:00|12781.3|12775.3|12777.8|12771.8|12781.3|12775.3|12777.4|12771.4|0
1641970200000|2022-01-12 06:50:00|12778.2|12772.2|12776.9|12770.9|12779|12773|12776.1|12770.1|0
1641970500000|2022-01-12 06:55:00|12776.7|12770.7|12775.2|12769.2|12776.9|12770.9|12774.7|12768.7|0
1641970800000|2022-01-12 07:00:00|12780.7|12778.7|12771.2|12769.2|12780.7|12778.7|12766.2|12764.2|44
1641971100000|2022-01-12 07:05:00|12770.7|12768.7|12765.2|12763.2|12773.2|12771.2|12763.2|12761.2|35
1641971400000|2022-01-12 07:10:00|12765.7|12763.7|12770.2|12768.2|12770.7|12768.7|12763.2|12761.2|17
1641971700000|2022-01-12 07:15:00|12769.7|12767.7|12772.7|12770.7|12772.7|12770.7|12768.7|12766.7|12
1641972000000|2022-01-12 07:20:00|12773.2|12771.2|12773.7|12771.7|12774.7|12772.7|12772.7|12770.7|21
1641972300000|2022-01-12 07:25:00|12774.2|12772.2|12769.7|12767.7|12774.2|12772.2|12767.7|12765.7|26
1641972600000|2022-01-12 07:30:00|12770.2|12768.2|12775.7|12773.7|12778.2|12776.2|12769.7|12767.7|66
1641972900000|2022-01-12 07:35:00|12776.7|12774.7|12785.2|12783.2|12785.7|12783.7|12773.7|12771.7|42
1641973200000|2022-01-12 07:40:00|12784.7|12782.7|12777.2|12775.2|12784.7|12782.7|12775.7|12773.7|64
1641973500000|2022-01-12 07:45:00|12777.7|12775.7|12778.7|12776.7|12779.2|12777.2|12774.7|12772.7|24
1641973800000|2022-01-12 07:50:00|12779.2|12777.2|12772.2|12770.2|12783.2|12781.2|12771.7|12769.7|27
1641974100000|2022-01-12 07:55:00|12771.7|12769.7|12743.7|12741.7|12771.7|12769.7|12743.7|12741.7|218
1641974400000|2022-01-12 08:00:00|12747.2|12745.2|12722.7|12720.7|12759.2|12757.2|12721.7|12719.7|1157
1641974700000|2022-01-12 08:05:00|12722.2|12720.2|12702.7|12700.7|12724.7|12722.7|12702.2|12700.2|796
1641975000000|2022-01-12 08:10:00|12700.7|12698.7|12684.7|12682.7|12704.7|12702.7|12682.7|12680.7|608
1641975300000|2022-01-12 08:15:00|12685.2|12683.2|12665.7|12663.7|12690.7|12688.7|12659.7|12657.7|421
1641975600000|2022-01-12 08:20:00|12663.7|12661.7|12681.2|12679.2|12684.7|12682.7|12661.2|12659.2|364
1641975900000|2022-01-12 08:25:00|12680.7|12678.7|12658.2|12656.2|12680.7|12678.7|12652.2|12650.2|523
1641976200000|2022-01-12 08:30:00|12657.7|12655.7|12653.7|12651.7|12657.7|12655.7|12648.2|12646.2|547
1641976500000|2022-01-12 08:35:00|12653.2|12651.2|12640.2|12638.2|12654.2|12652.2|12637.7|12635.7|645
1641976800000|2022-01-12 08:40:00|12639|12637|12639|12637|12643|12641|12634|12632|447
1641977100000|2022-01-12 08:45:00|12638|12636|12632.5|12630.5|12641.5|12639.5|12629|12627|333
1641977400000|2022-01-12 08:50:00|12632|12630|12666|12664|12668|12666|12628.5|12626.5|347
1641977700000|2022-01-12 08:55:00|12666.5|12664.5|12663.5|12661.5|12669|12667|12660|12658|304
1641978000000|2022-01-12 09:00:00|12662.5|12660.5|12674|12672|12675.5|12673.5|12662.5|12660.5|345
1641978300000|2022-01-12 09:05:00|12674.5|12672.5|12675.5|12673.5|12680.5|12678.5|12669.5|12667.5|259
1641978600000|2022-01-12 09:10:00|12675|12673|12669|12667|12679.5|12677.5|12661|12659|243
1641978900000|2022-01-12 09:15:00|12669.5|12667.5|12667|12665|12670|12668|12662|12660|164
1641979200000|2022-01-12 09:20:00|12667.5|12665.5|12681|12679|12681|12679|12664.5|12662.5|71
1641979500000|2022-01-12 09:25:00|12681.5|12679.5|12686|12684|12687|12685|12678.5|12676.5|135
1641979800000|2022-01-12 09:30:00|12686.5|12684.5|12688|12686|12688.5|12686.5|12681.5|12679.5|106
1641980100000|2022-01-12 09:35:00|12687.5|12685.5|12684|12682|12688|12686|12682.5|12680.5|61
1641980400000|2022-01-12 09:40:00|12684.5|12682.5|12693|12691|12696.5|12694.5|12684.5|12682.5|162
1641980700000|2022-01-12 09:45:00|12693.5|12691.5|12697|12695|12698.5|12696.5|12690.5|12688.5|116
1641981000000|2022-01-12 09:50:00|12697.5|12695.5|12707.5|12705.5|12709.5|12707.5|12696|12694|187
1641981300000|2022-01-12 09:55:00|12706.5|12704.5|12711|12709|12711.5|12709.5|12703.5|12701.5|169
1641981600000|2022-01-12 10:00:00|12711.5|12709.5|12709.5|12707.5|12717.5|12715.5|12709.5|12707.5|166
1641981900000|2022-01-12 10:05:00|12709|12707|12704|12702|12713|12711|12703.5|12701.5|196
1641982200000|2022-01-12 10:10:00|12703.5|12701.5|12704|12702|12707.5|12705.5|12700.5|12698.5|165
1641982500000|2022-01-12 10:15:00|12704.5|12702.5|12696.5|12694.5|12707|12705|12696|12694|132
1641982800000|2022-01-12 10:20:00|12696|12694|12694.5|12692.5|12698|12696|12692.5|12690.5|171
1641983100000|2022-01-12 10:25:00|12694|12692|12689|12687|12695.5|12693.5|12688.5|12686.5|91
1641983400000|2022-01-12 10:30:00|12689.5|12687.5|12674.5|12672.5|12689.5|12687.5|12673|12671|309
1641983700000|2022-01-12 10:35:00|12674|12672|12683.5|12681.5|12685|12683|12671.5|12669.5|202
1641984000000|2022-01-12 10:40:00|12683|12681|12684.5|12682.5|12688|12686|12682|12680|135
1641984300000|2022-01-12 10:45:00|12685|12683|12697|12695|12697.5|12695.5|12685|12683|158
1641984600000|2022-01-12 10:50:00|12696.5|12694.5|12697|12695|12699.5|12697.5|12692.5|12690.5|71
1641984900000|2022-01-12 10:55:00|12695.5|12693.5|12699.5|12697.5|12702|12700|12694|12692|136
1641985200000|2022-01-12 11:00:00|12701.5|12699.5|12716|12714|12720.5|12718.5|12701.5|12699.5|132
1641985500000|2022-01-12 11:05:00|12716.5|12714.5|12709.5|12707.5|12719.5|12717.5|12709.5|12707.5|155
1641985800000|2022-01-12 11:10:00|12710|12708|12694.5|12692.5|12710.5|12708.5|12694.5|12692.5|117
1641986100000|2022-01-12 11:15:00|12693.5|12691.5|12687|12685|12694.5|12692.5|12687|12685|61
1641986400000|2022-01-12 11:20:00|12687.5|12685.5|12698|12696|12699|12697|12686.5|12684.5|103
1641986700000|2022-01-12 11:25:00|12697.5|12695.5|12699.5|12697.5|12700.5|12698.5|12693|12691|77
1641987000000|2022-01-12 11:30:00|12699|12697|12696|12694|12699.5|12697.5|12692.5|12690.5|90
1641987300000|2022-01-12 11:35:00|12696.5|12694.5|12696|12694|12697.5|12695.5|12692.5|12690.5|132
1641987600000|2022-01-12 11:40:00|12695.5|12693.5|12687.5|12685.5|12695.5|12693.5|12687|12685|35
1641987900000|2022-01-12 11:45:00|12688|12686|12692|12690|12694|12692|12686.5|12684.5|38
1641988200000|2022-01-12 11:50:00|12691|12689|12683|12681|12692.5|12690.5|12683|12681|61
1641988500000|2022-01-12 11:55:00|12683.5|12681.5|12672.5|12670.5|12684|12682|12672.5|12670.5|132
1641988800000|2022-01-12 12:00:00|12672|12670|12674|12672|12675.5|12673.5|12670.5|12668.5|64
1641989100000|2022-01-12 12:05:00|12673.5|12671.5|12667.5|12665.5|12676.5|12674.5|12667.5|12665.5|124
1641989400000|2022-01-12 12:10:00|12667|12665|12668|12666|12670|12668|12664|12662|93
1641989700000|2022-01-12 12:15:00|12667.5|12665.5|12665|12663|12672|12670|12665|12663|81
1641990000000|2022-01-12 12:20:00|12664.5|12662.5|12672.5|12670.5|12673|12671|12662.5|12660.5|73
1641990300000|2022-01-12 12:25:00|12671.5|12669.5|12667.5|12665.5|12671.5|12669.5|12665|12663|58
1641990600000|2022-01-12 12:30:00|12668|12666|12672|12670|12673.5|12671.5|12667|12665|55
1641990900000|2022-01-12 12:35:00|12672.5|12670.5|12673.5|12671.5|12676.5|12674.5|12670.5|12668.5|78
1641991200000|2022-01-12 12:40:00|12674.5|12672.5|12673.5|12671.5|12677.5|12675.5|12673.5|12671.5|43
1641991500000|2022-01-12 12:45:00|12674|12672|12673|12671|12675.5|12673.5|12668.5|12666.5|77
1641991800000|2022-01-12 12:50:00|12672.5|12670.5|12670.5|12668.5|12672.5|12670.5|12667.5|12665.5|61
1641992100000|2022-01-12 12:55:00|12671|12669|12672.5|12670.5|12674.5|12672.5|12670.5|12668.5|227
1641992400000|2022-01-12 13:00:00|12673|12671|12678.5|12676.5|12680.5|12678.5|12672.5|12670.5|76
1641992700000|2022-01-12 13:05:00|12679|12677|12671.5|12669.5|12680|12678|12668|12666|68
1641993000000|2022-01-12 13:10:00|12671|12669|12673.5|12671.5|12674|12672|12667|12665|92
1641993300000|2022-01-12 13:15:00|12674|12672|12678.5|12676.5|12679.5|12677.5|12673.5|12671.5|61
1641993600000|2022-01-12 13:20:00|12679.5|12677.5|12684|12682|12684|12682|12676.5|12674.5|86
1641993900000|2022-01-12 13:25:00|12684.5|12682.5|12686.5|12684.5|12691|12689|12681.5|12679.5|101
1641994200000|2022-01-12 13:30:00|12686|12684|12685|12683|12693.5|12691.5|12678|12676|349
1641994500000|2022-01-12 13:35:00|12684.5|12682.5|12702.5|12700.5|12705|12703|12684.5|12682.5|166
1641994800000|2022-01-12 13:40:00|12702|12700|12695|12693|12705.5|12703.5|12690|12688|166
1641995100000|2022-01-12 13:45:00|12694.5|12692.5|12686|12684|12697|12695|12681|12679|221
1641995400000|2022-01-12 13:50:00|12686.5|12684.5|12688.5|12686.5|12690.5|12688.5|12681.5|12679.5|69
1641995700000|2022-01-12 13:55:00|12688|12686|12690.5|12688.5|12691.5|12689.5|12684.5|12682.5|162
1641996000000|2022-01-12 14:00:00|12690|12688|12695|12693|12697.5|12695.5|12686|12684|339
1641996300000|2022-01-12 14:05:00|12694.5|12692.5|12694.5|12692.5|12696|12694|12689.5|12687.5|197
1641996600000|2022-01-12 14:10:00|12695|12693|12692.5|12690.5|12696.5|12694.5|12690|12688|153
1641996900000|2022-01-12 14:15:00|12693|12691|12693.5|12691.5|12695.5|12693.5|12689|12687|192
1641997200000|2022-01-12 14:20:00|12693|12691|12695.5|12693.5|12695.5|12693.5|12690.5|12688.5|140
1641997500000|2022-01-12 14:25:00|12695|12693|12695.5|12693.5|12699.5|12697.5|12695|12693|112
1641997800000|2022-01-12 14:30:00|12697.5|12695.5|12699.5|12697.5|12707.5|12705.5|12690.5|12688.5|394
1641998100000|2022-01-12 14:35:00|12699|12697|12706|12704|12709|12707|12692.5|12690.5|304
1641998400000|2022-01-12 14:40:00|12706.5|12704.5|12698|12696|12709.5|12707.5|12695|12693|362
1641998700000|2022-01-12 14:45:00|12698.5|12696.5|12702.5|12700.5|12705.5|12703.5|12694|12692|505
1641999000000|2022-01-12 14:50:00|12703.5|12701.5|12715.5|12713.5|12718|12716|12702.5|12700.5|434
1641999300000|2022-01-12 14:55:00|12714.5|12712.5|12718.5|12716.5|12720|12718|12712|12710|308
1641999600000|2022-01-12 15:00:00|12721|12719|12717.5|12715.5|12722.5|12720.5|12712|12710|279
1641999900000|2022-01-12 15:05:00|12718|12716|12722|12720|12722.5|12720.5|12712.5|12710.5|282
1642000200000|2022-01-12 15:10:00|12721.4|12719.4|12721.9|12719.9|12724.9|12722.9|12714.9|12712.9|142
1642000500000|2022-01-12 15:15:00|12722.4|12720.4|12724.9|12722.9|12725.4|12723.4|12715.9|12713.9|240
1642000800000|2022-01-12 15:20:00|12724.4|12722.4|12719.4|12717.4|12725.4|12723.4|12715.9|12713.9|246
1642001100000|2022-01-12 15:25:00|12718.9|12716.9|12714.9|12712.9|12719.9|12717.9|12713.9|12711.9|447
1642001400000|2022-01-12 15:30:00|12715.4|12713.4|12710.9|12708.9|12715.4|12713.4|12700.9|12698.9|406
1642001700000|2022-01-12 15:35:00|12710.4|12708.4|12694.9|12692.9|12710.4|12708.4|12694.9|12692.9|315
1642002000000|2022-01-12 15:40:00|12695.4|12693.4|12688.9|12686.9|12698.9|12696.9|12685.9|12683.9|508
1642002300000|2022-01-12 15:45:00|12689.4|12687.4|12690.9|12688.9|12697.4|12695.4|12685.9|12683.9|273
1642002600000|2022-01-12 15:50:00|12690.4|12688.4|12695.4|12693.4|12697.9|12695.9|12685.4|12683.4|406
1642002900000|2022-01-12 15:55:00|12694.9|12692.9|12698.4|12696.4|12698.9|12696.9|12685.9|12683.9|244
1642003200000|2022-01-12 16:00:00|12698.9|12696.9|12697.4|12695.4|12708.4|12706.4|12695.4|12693.4|251
1642003500000|2022-01-12 16:05:00|12696.9|12694.9|12688.4|12686.4|12697.9|12695.9|12682.9|12680.9|337
1642003800000|2022-01-12 16:10:00|12688.9|12686.9|12688.4|12686.4|12692.9|12690.9|12683.9|12681.9|400
1642004100000|2022-01-12 16:15:00|12688.9|12686.9|12689.9|12687.9|12693.9|12691.9|12683.9|12681.9|769
1642004400000|2022-01-12 16:20:00|12690.4|12688.4|12680.9|12678.9|12692.9|12690.9|12675.9|12673.9|897
1642004700000|2022-01-12 16:25:00|12681.4|12679.4|12673.4|12671.4|12686.9|12684.9|12670.9|12668.9|2033
1642005000000|2022-01-12 16:30:00|12673.9|12671.9|12681.9|12679.9|12684.9|12682.9|12672.9|12670.9|813
1642005300000|2022-01-12 16:35:00|12682.4|12680.4|12681.9|12679.9|12687.9|12685.9|12680.9|12678.9|425
1642005600000|2022-01-12 16:40:00|12682.4|12680.4|12673.9|12671.9|12688.4|12686.4|12672.9|12670.9|345
1642005900000|2022-01-12 16:45:00|12673.4|12671.4|12671.9|12669.9|12680.4|12678.4|12670.9|12668.9|46
1642006200000|2022-01-12 16:50:00|12671.4|12669.4|12678.9|12676.9|12679.9|12677.9|12671.4|12669.4|49
1642006500000|2022-01-12 16:55:00|12678.4|12676.4|12672.4|12670.4|12678.9|12676.9|12668.4|12666.4|34
1642006800000|2022-01-12 17:00:00|12671.9|12669.9|12672.9|12670.9|12673.9|12671.9|12669.4|12667.4|41
1642007100000|2022-01-12 17:05:00|12673.4|12671.4|12665.9|12663.9|12673.4|12671.4|12664.4|12662.4|41
1642007400000|2022-01-12 17:10:00|12666.4|12664.4|12665.4|12663.4|12668.4|12666.4|12663.9|12661.9|22
1642007700000|2022-01-12 17:15:00|12664.9|12662.9|12669.9|12667.9|12671.4|12669.4|12664.4|12662.4|12
1642008000000|2022-01-12 17:20:00|12670.4|12668.4|12670.4|12668.4|12671.4|12669.4|12667.9|12665.9|6
1642008300000|2022-01-12 17:25:00|12669.9|12667.9|12668.4|12666.4|12674.9|12672.9|12666.9|12664.9|12
1642008600000|2022-01-12 17:30:00|12668.9|12666.9|12671.4|12669.4|12674.9|12672.9|12667.4|12665.4|12
1642008900000|2022-01-12 17:35:00|12671.9|12669.9|12676.4|12674.4|12679.4|12677.4|12671.4|12669.4|50
1642009200000|2022-01-12 17:40:00|12676.9|12674.9|12675.4|12673.4|12677.9|12675.9|12673.9|12671.9|18
1642009500000|2022-01-12 17:45:00|12674.9|12672.9|12677.4|12675.4|12677.9|12675.9|12672.4|12670.4|12
1642009800000|2022-01-12 17:50:00|12676.9|12674.9|12684.4|12682.4|12684.4|12682.4|12676.4|12674.4|18
1642010100000|2022-01-12 17:55:00|12683.9|12681.9|12676.9|12674.9|12688.4|12686.4|12675.4|12673.4|49
1642010400000|2022-01-12 18:00:00|12677.4|12675.4|12678.4|12676.4|12679.9|12677.9|12674.9|12672.9|14
1642010700000|2022-01-12 18:05:00|12678.9|12676.9|12677.4|12675.4|12679.9|12677.9|12676.4|12674.4|2
1642011000000|2022-01-12 18:10:00|12677.9|12675.9|12674.9|12672.9|12681.4|12679.4|12672.4|12670.4|11
1642011300000|2022-01-12 18:15:00|12675.4|12673.4|12675.4|12673.4|12676.9|12674.9|12671.4|12669.4|20
1642011600000|2022-01-12 18:20:00|12674.9|12672.9|12674.4|12672.4|12676.9|12674.9|12672.4|12670.4|11
1642011900000|2022-01-12 18:25:00|12673.9|12671.9|12675.4|12673.4|12680.4|12678.4|12673.4|12671.4|11
1642012200000|2022-01-12 18:30:00|12674.9|12672.9|12677.4|12675.4|12678.4|12676.4|12672.4|12670.4|3
1642012500000|2022-01-12 18:35:00|12676.9|12674.9|12675.4|12673.4|12677.4|12675.4|12670.9|12668.9|15
1642012800000|2022-01-12 18:40:00|12675.9|12673.9|12677.4|12675.4|12679.4|12677.4|12675.4|12673.4|14
1642013100000|2022-01-12 18:45:00|12676.9|12674.9|12674.9|12672.9|12679.4|12677.4|12674.9|12672.9|8
1642013400000|2022-01-12 18:50:00|12675.4|12673.4|12670.9|12668.9|12675.4|12673.4|12668.4|12666.4|18
1642013700000|2022-01-12 18:55:00|12669.9|12667.9|12671.9|12669.9|12674.4|12672.4|12668.9|12666.9|16
1642014000000|2022-01-12 19:00:00|12671.4|12669.4|12668.9|12666.9|12673.4|12671.4|12665.9|12663.9|24
1642014300000|2022-01-12 19:05:00|12667.4|12665.4|12667.4|12665.4|12671.9|12669.9|12666.4|12664.4|6
1642014600000|2022-01-12 19:10:00|12666.9|12664.9|12670.4|12668.4|12671.4|12669.4|12666.9|12664.9|28
1642014900000|2022-01-12 19:15:00|12669.9|12667.9|12667.9|12665.9|12672.4|12670.4|12665.9|12663.9|15
1642015200000|2022-01-12 19:20:00|12667.4|12665.4|12674.9|12672.9|12675.4|12673.4|12666.9|12664.9|8
1642015500000|2022-01-12 19:25:00|12674.4|12672.4|12677.9|12675.9|12679.4|12677.4|12673.4|12671.4|5
1642015800000|2022-01-12 19:30:00|12677.4|12675.4|12673.4|12671.4|12678.4|12676.4|12670.9|12668.9|9
1642016100000|2022-01-12 19:35:00|12673.9|12671.9|12675.9|12673.9|12676.4|12674.4|12671.9|12669.9|0
1642016400000|2022-01-12 19:40:00|12675.4|12673.4|12672.4|12670.4|12677.4|12675.4|12668.9|12666.9|12
1642016700000|2022-01-12 19:45:00|12671.9|12669.9|12674.9|12672.9|12675.4|12673.4|12670.4|12668.4|8
1642017000000|2022-01-12 19:50:00|12674.4|12672.4|12672.9|12670.9|12675.9|12673.9|12669.4|12667.4|24
1642017300000|2022-01-12 19:55:00|12673.4|12671.4|12670.4|12668.4|12675.4|12673.4|12669.4|12667.4|19
1642017600000|2022-01-12 20:00:00|12669.9|12667.9|12665.9|12663.9|12674.4|12672.4|12664.4|12662.4|33
1642017900000|2022-01-12 20:05:00|12665.4|12663.4|12663.9|12661.9|12665.4|12663.4|12661.4|12659.4|19
1642018200000|2022-01-12 20:10:00|12663.4|12661.4|12672.4|12670.4|12672.4|12670.4|12663.4|12661.4|40
1642018500000|2022-01-12 20:15:00|12672.9|12670.9|12672.4|12670.4|12675.4|12673.4|12670.9|12668.9|57
1642018800000|2022-01-12 20:20:00|12672.9|12670.9|12668.4|12666.4|12675.4|12673.4|12667.9|12665.9|22
1642019100000|2022-01-12 20:25:00|12667.9|12665.9|12668.4|12666.4|12669.4|12667.4|12664.9|12662.9|27
1642019400000|2022-01-12 20:30:00|12667.9|12665.9|12668.4|12666.4|12674.4|12672.4|12667.4|12665.4|22
1642019700000|2022-01-12 20:35:00|12667.9|12665.9|12667.4|12665.4|12672.4|12670.4|12666.9|12664.9|25
1642020000000|2022-01-12 20:40:00|12667.9|12665.9|12673.9|12671.9|12674.4|12672.4|12666.4|12664.4|25
1642020300000|2022-01-12 20:45:00|12673.4|12671.4|12671.4|12669.4|12680.4|12678.4|12669.9|12667.9|38
1642020600000|2022-01-12 20:50:00|12671.9|12669.9|12678.4|12676.4|12685.4|12683.4|12671.9|12669.9|87
1642020900000|2022-01-12 20:55:00|12678.9|12676.9|12678|12672|12681.9|12679.9|12670.9|12668.4|77
1642021200000|2022-01-12 21:00:00|12677.9|12671.9|12683.2|12677.2|12686.1|12680.1|12677.9|12671.9|50
1642021500000|2022-01-12 21:05:00|12683.3|12677.3|12686.1|12680.1|12686.1|12680.1|12683.2|12677.2|0
1642021800000|2022-01-12 21:10:00|12686|12680|12684.4|12678.4|12686.8|12680.8|12684.4|12678.4|0
1642022100000|2022-01-12 21:15:00|12684.5|12678.5|12687.6|12681.6|12687.6|12681.6|12684.5|12678.5|0
1642022400000|2022-01-12 21:20:00|12687.5|12681.5|12686.4|12680.4|12687.6|12681.6|12684.4|12678.4|0
1642022700000|2022-01-12 21:25:00|12686.8|12680.8|12686.8|12680.8|12687.3|12681.3|12686.4|12680.4|0
1642023000000|2022-01-12 21:30:00|12686.4|12680.4|12684.8|12678.8|12686.4|12680.4|12683.8|12677.8|0
1642023300000|2022-01-12 21:35:00|12684.4|12678.4|12682.8|12676.8|12684.4|12678.4|12682.4|12676.4|0
1642023600000|2022-01-12 21:40:00|12682.9|12676.9|12682.4|12676.4|12683.1|12677.1|12682.4|12676.4|0
1642023900000|2022-01-12 21:45:00|12682.8|12676.8|12682.8|12676.8|12682.8|12676.8|12682.4|12676.4|0
1642024200000|2022-01-12 21:50:00|12682.9|12676.9|12682.3|12676.3|12683.6|12677.6|12682.3|12676.3|0
1642024500000|2022-01-12 21:55:00|12682.2|12676.2|12680|12674|12682.2|12676.2|12678.5|12672.5|0
1642024800000|2022-01-12 22:00:00|12679.9|12673.9|12679.7|12673.7|12680.8|12674.8|12679.6|12673.6|0
1642025100000|2022-01-12 22:05:00|12679.6|12673.6|12679.7|12673.7|12679.7|12673.7|12679.6|12673.6|0
1642025400000|2022-01-12 22:10:00|12680|12674|12679.9|12673.9|12680.1|12674.1|12679.7|12673.7|0
1642025700000|2022-01-12 22:15:00|12680|12674|12680.1|12674.1|12680.3|12674.3|12679.7|12673.7|0
1642026000000|2022-01-12 22:20:00|12680|12674|12680.1|12674.1|12680.1|12674.1|12680|12674|0
1642026300000|2022-01-12 22:25:00|12680|12674|12679.9|12673.9|12680|12674|12679.7|12673.7|0
1642026600000|2022-01-12 22:30:00|12679.7|12673.7|12679.7|12673.7|12680|12674|12679.7|12673.7|0
1642026900000|2022-01-12 22:35:00|12679.6|12673.6|12679.5|12673.5|12679.6|12673.6|12679.5|12673.5|0
1642027200000|2022-01-12 22:40:00|12679.7|12673.7|12679.6|12673.6|12679.7|12673.7|12679.6|12673.6|0
1642027500000|2022-01-12 22:45:00|12679.5|12673.5|12679.6|12673.6|12679.6|12673.6|12679.5|12673.5|0
1642027800000|2022-01-12 22:50:00|12679.7|12673.7|12679.6|12673.6|12679.7|12673.7|12679.6|12673.6|0
1642028100000|2022-01-12 22:55:00|12679.7|12673.7|12679.5|12673.5|12679.7|12673.7|12679.5|12673.5|0
1642028400000|2022-01-12 23:00:00|12679.6|12673.6|12680.9|12674.9|12681.8|12675.8|12678.3|12672.3|0
1642028700000|2022-01-12 23:05:00|12681.1|12675.1|12679.5|12673.5|12681.1|12675.1|12678.6|12672.6|0
1642029000000|2022-01-12 23:10:00|12679.6|12673.6|12679.1|12673.1|12680.1|12674.1|12678.3|12672.3|0
1642029300000|2022-01-12 23:15:00|12679.2|12673.2|12679.5|12673.5|12679.8|12673.8|12678.3|12672.3|0
1642029600000|2022-01-12 23:20:00|12679.6|12673.6|12681.7|12675.7|12681.7|12675.7|12679.6|12673.6|0
1642029900000|2022-01-12 23:25:00|12681.6|12675.6|12678.9|12672.9|12681.8|12675.8|12678.3|12672.3|0
1642030200000|2022-01-12 23:30:00|12678.6|12672.6|12679.5|12673.5|12681.5|12675.5|12678.6|12672.6|0
1642030500000|2022-01-12 23:35:00|12679.6|12673.6|12680.7|12674.7|12682.7|12676.7|12679.1|12673.1|0
1642030800000|2022-01-12 23:40:00|12680.8|12674.8|12678.3|12672.3|12681.5|12675.5|12677.4|12671.4|0
1642031100000|2022-01-12 23:45:00|12678.4|12672.4|12677.4|12671.4|12680.7|12674.7|12677.4|12671.4|0
1642031400000|2022-01-12 23:50:00|12677.3|12671.3|12675.8|12669.8|12677.8|12671.8|12675.1|12669.1|0
1642031700000|2022-01-12 23:55:00|12675.9|12669.9|12678.3|12672.3|12678.6|12672.6|12675.8|12669.8|0
1642032000000|2022-01-13 00:00:00|12678.4|12672.4|12676.3|12670.3|12678.6|12672.6|12675.4|12669.4|0
1642032300000|2022-01-13 00:05:00|12676.2|12670.2|12674.2|12668.2|12678.3|12672.3|12674.2|12668.2|0
1642032600000|2022-01-13 00:10:00|12674.6|12668.6|12671.9|12665.9|12674.6|12668.6|12671.4|12665.4|0
1642032900000|2022-01-13 00:15:00|12672|12666|12667.3|12661.3|12673.1|12667.1|12664.7|12658.7|0
1642033200000|2022-01-13 00:20:00|12667.6|12661.6|12668.5|12662.5|12670.7|12664.7|12664.8|12658.8|0
1642033500000|2022-01-13 00:25:00|12668.4|12662.4|12668.1|12662.1|12669.9|12663.9|12668.1|12662.1|0
1642033800000|2022-01-13 00:30:00|12668.2|12662.2|12673.7|12667.7|12674.2|12668.2|12668.2|12662.2|0
1642034100000|2022-01-13 00:35:00|12673.9|12667.9|12672|12666|12674.2|12668.2|12671.6|12665.6|0
1642034400000|2022-01-13 00:40:00|12671.8|12665.8|12670|12664|12672.6|12666.6|12670|12664|0
1642034700000|2022-01-13 00:45:00|12670.1|12664.1|12671.6|12665.6|12672.1|12666.1|12670|12664|0
1642035000000|2022-01-13 00:50:00|12671.4|12665.4|12671.1|12665.1|12671.4|12665.4|12669|12663|0
1642035300000|2022-01-13 00:55:00|12670.9|12664.9|12669.3|12663.3|12671.5|12665.5|12669.3|12663.3|0
1642035600000|2022-01-13 01:00:00|12669.1|12663.1|12671.1|12665.1|12673.1|12667.1|12668.9|12662.9|0
1642035900000|2022-01-13 01:05:00|12671.3|12665.3|12674.2|12668.2|12675.2|12669.2|12671.3|12665.3|0
1642036200000|2022-01-13 01:10:00|12674.3|12668.3|12673.7|12667.7|12674.6|12668.6|12672.5|12666.5|0
1642036500000|2022-01-13 01:15:00|12673.5|12667.5|12670.5|12664.5|12673.7|12667.7|12670.1|12664.1|0
1642036800000|2022-01-13 01:20:00|12670.4|12664.4|12669.7|12663.7|12671.5|12665.5|12668.8|12662.8|0
1642037100000|2022-01-13 01:25:00|12669.5|12663.5|12669.7|12663.7|12671.4|12665.4|12668|12662|0
1642037400000|2022-01-13 01:30:00|12669.9|12663.9|12667.4|12661.4|12670.6|12664.6|12667|12661|0
1642037700000|2022-01-13 01:35:00|12667.6|12661.6|12670|12664|12671.4|12665.4|12665.3|12659.3|0
1642038000000|2022-01-13 01:40:00|12669.8|12663.8|12666.4|12660.4|12669.8|12663.8|12665.2|12659.2|0
1642038300000|2022-01-13 01:45:00|12666.6|12660.6|12665|12659|12666.9|12660.9|12663.3|12657.3|0
1642038600000|2022-01-13 01:50:00|12664.9|12658.9|12661|12655|12665.8|12659.8|12660.6|12654.6|0
1642038900000|2022-01-13 01:55:00|12660.9|12654.9|12655.9|12649.9|12660.9|12654.9|12653.3|12647.3|0
1642039200000|2022-01-13 02:00:00|12656|12650|12658.8|12652.8|12659.7|12653.7|12656|12650|0
1642039500000|2022-01-13 02:05:00|12658.9|12652.9|12658.9|12652.9|12659.2|12653.2|12657.9|12651.9|0
1642039800000|2022-01-13 02:10:00|12658.8|12652.8|12663.1|12657.1|12663.1|12657.1|12658.8|12652.8|0
1642040100000|2022-01-13 02:15:00|12663.2|12657.2|12665.5|12659.5|12668.8|12662.8|12662.2|12656.2|0
1642040400000|2022-01-13 02:20:00|12665|12659|12665.9|12659.9|12666.4|12660.4|12662.9|12656.9|0
1642040700000|2022-01-13 02:25:00|12665.6|12659.6|12666.4|12660.4|12667.3|12661.3|12665.1|12659.1|0
1642041000000|2022-01-13 02:30:00|12666.5|12660.5|12665.6|12659.6|12669|12663|12665.6|12659.6|0
1642041300000|2022-01-13 02:35:00|12666.4|12660.4|12666.5|12660.5|12667.3|12661.3|12665.6|12659.6|0
1642041600000|2022-01-13 02:40:00|12667.3|12661.3|12668.4|12662.4|12669.2|12663.2|12666.4|12660.4|0
1642041900000|2022-01-13 02:45:00|12668.6|12662.6|12669.4|12663.4|12670.8|12664.8|12668|12662|0
1642042200000|2022-01-13 02:50:00|12669.2|12663.2|12667.1|12661.1|12669.2|12663.2|12667.1|12661.1|0
1642042500000|2022-01-13 02:55:00|12667.2|12661.2|12667.2|12661.2|12668.9|12662.9|12666.4|12660.4|0
1642042800000|2022-01-13 03:00:00|12667.3|12661.3|12664.8|12658.8|12667.4|12661.4|12663.8|12657.8|0
1642043100000|2022-01-13 03:05:00|12664.7|12658.7|12658.2|12652.2|12664.8|12658.8|12657.3|12651.3|0
1642043400000|2022-01-13 03:10:00|12659|12653|12658.2|12652.2|12659.9|12653.9|12656.4|12650.4|0
1642043700000|2022-01-13 03:15:00|12658|12652|12659.1|12653.1|12659.9|12653.9|12656.5|12650.5|0
1642044000000|2022-01-13 03:20:00|12658.9|12652.9|12658.2|12652.2|12660|12654|12658.2|12652.2|0
1642044300000|2022-01-13 03:25:00|12658.4|12652.4|12655.7|12649.7|12659.4|12653.4|12655.3|12649.3|0
1642044600000|2022-01-13 03:30:00|12655.9|12649.9|12658.2|12652.2|12659.8|12653.8|12655.7|12649.7|0
1642044900000|2022-01-13 03:35:00|12658.4|12652.4|12657.3|12651.3|12658.6|12652.6|12656.8|12650.8|0
1642045200000|2022-01-13 03:40:00|12657.4|12651.4|12658.5|12652.5|12659.1|12653.1|12657.2|12651.2|0
1642045500000|2022-01-13 03:45:00|12658.3|12652.3|12658.5|12652.5|12659.4|12653.4|12657.6|12651.6|0
1642045800000|2022-01-13 03:50:00|12658.3|12652.3|12658.3|12652.3|12658.5|12652.5|12656.4|12650.4|0
1642046100000|2022-01-13 03:55:00|12658.5|12652.5|12659.5|12653.5|12660|12654|12658.5|12652.5|0
1642046400000|2022-01-13 04:00:00|12659.6|12653.6|12660.1|12654.1|12660.2|12654.2|12659.2|12653.2|0
1642046700000|2022-01-13 04:05:00|12660.2|12654.2|12662.6|12656.6|12664.3|12658.3|12660.2|12654.2|0
1642047000000|2022-01-13 04:10:00|12662.4|12656.4|12662.5|12656.5|12662.9|12656.9|12661.8|12655.8|0
1642047300000|2022-01-13 04:15:00|12662.6|12656.6|12663.4|12657.4|12664.4|12658.4|12662.6|12656.6|0
1642047600000|2022-01-13 04:20:00|12663.5|12657.5|12663.5|12657.5|12664.3|12658.3|12662.7|12656.7|0
1642047900000|2022-01-13 04:25:00|12663.3|12657.3|12664.4|12658.4|12664.4|12658.4|12663|12657|0
1642048200000|2022-01-13 04:30:00|12664.3|12658.3|12662|12656|12664.4|12658.4|12661.6|12655.6|0
1642048500000|2022-01-13 04:35:00|12661.8|12655.8|12663.3|12657.3|12664.2|12658.2|12661.6|12655.6|0
1642048800000|2022-01-13 04:40:00|12663.4|12657.4|12663.4|12657.4|12663.8|12657.8|12662.9|12656.9|0
1642049100000|2022-01-13 04:45:00|12663.2|12657.2|12663.4|12657.4|12663.5|12657.5|12662.5|12656.5|0
1642049400000|2022-01-13 04:50:00|12663.5|12657.5|12667.5|12661.5|12667.6|12661.6|12663.4|12657.4|0
1642049700000|2022-01-13 04:55:00|12667.6|12661.6|12667|12661|12668.4|12662.4|12666.6|12660.6|0
1642050000000|2022-01-13 05:00:00|12667.2|12661.2|12670|12664|12670.9|12664.9|12667|12661|0
1642050300000|2022-01-13 05:05:00|12670.2|12664.2|12664.9|12658.9|12670.4|12664.4|12664.8|12658.8|0
1642050600000|2022-01-13 05:10:00|12664.4|12658.4|12661|12655|12664.9|12658.9|12661|12655|0
1642050900000|2022-01-13 05:15:00|12660.8|12654.8|12658.9|12652.9|12662.3|12656.3|12658.8|12652.8|0
1642051200000|2022-01-13 05:20:00|12658.5|12652.5|12659|12653|12659|12653|12657.3|12651.3|0
1642051500000|2022-01-13 05:25:00|12658.6|12652.6|12658.1|12652.1|12659|12653|12657.6|12651.6|0
1642051800000|2022-01-13 05:30:00|12657.9|12651.9|12657.2|12651.2|12658.5|12652.5|12655.5|12649.5|0
1642052100000|2022-01-13 05:35:00|12657.4|12651.4|12658.9|12652.9|12659.9|12653.9|12657.3|12651.3|0
1642052400000|2022-01-13 05:40:00|12659.1|12653.1|12658|12652|12659.8|12653.8|12657.1|12651.1|0
1642052700000|2022-01-13 05:45:00|12657.9|12651.9|12657.6|12651.6|12658.5|12652.5|12657|12651|0
1642053000000|2022-01-13 05:50:00|12657.8|12651.8|12659.1|12653.1|12660.8|12654.8|12657.6|12651.6|0
1642053300000|2022-01-13 05:55:00|12658.7|12652.7|12658|12652|12659.8|12653.8|12657.1|12651.1|0
1642053600000|2022-01-13 06:00:00|12658.1|12652.1|12661.5|12655.5|12662.5|12656.5|12657.1|12651.1|0
1642053900000|2022-01-13 06:05:00|12661.6|12655.6|12664.2|12658.2|12666.8|12660.8|12661.6|12655.6|0
1642054200000|2022-01-13 06:10:00|12664.6|12658.6|12669.8|12663.8|12671.6|12665.6|12664.6|12658.6|0
1642054500000|2022-01-13 06:15:00|12669.9|12663.9|12672.5|12666.5|12672.6|12666.6|12667.4|12661.4|0
1642054800000|2022-01-13 06:20:00|12672.4|12666.4|12672.9|12666.9|12674.4|12668.4|12672.1|12666.1|0
1642055100000|2022-01-13 06:25:00|12672.7|12666.7|12671.6|12665.6|12674.1|12668.1|12669.9|12663.9|0
1642055400000|2022-01-13 06:30:00|12671.1|12665.1|12678.1|12672.1|12678.1|12672.1|12670.2|12664.2|0
1642055700000|2022-01-13 06:35:00|12678.2|12672.2|12679.7|12673.7|12680.6|12674.6|12675.7|12669.7|0
1642056000000|2022-01-13 06:40:00|12679|12673|12676.6|12670.6|12679|12673|12676.2|12670.2|0
1642056300000|2022-01-13 06:45:00|12676.8|12670.8|12676.1|12670.1|12677.1|12671.1|12674.5|12668.5|0
1642056600000|2022-01-13 06:50:00|12676.5|12670.5|12672.6|12666.6|12677|12671|12672.6|12666.6|0
1642056900000|2022-01-13 06:55:00|12672.7|12666.7|12674.8|12668.8|12677.6|12671.6|12671.9|12665.9|0
1642057200000|2022-01-13 07:00:00|12678.9|12676.9|12668.9|12666.9|12679.9|12677.9|12668.4|12666.4|19
1642057500000|2022-01-13 07:05:00|12669.4|12667.4|12667.9|12665.9|12671.9|12669.9|12665.4|12663.4|26
1642057800000|2022-01-13 07:10:00|12667.4|12665.4|12664.4|12662.4|12668.4|12666.4|12662.9|12660.9|11
1642058100000|2022-01-13 07:15:00|12663.9|12661.9|12662.4|12660.4|12665.4|12663.4|12656.4|12654.4|19
1642058400000|2022-01-13 07:20:00|12661.4|12659.4|12653.9|12651.9|12661.4|12659.4|12653.4|12651.4|19
1642058700000|2022-01-13 07:25:00|12653.4|12651.4|12654.4|12652.4|12657.9|12655.9|12652.4|12650.4|11
1642059000000|2022-01-13 07:30:00|12653.9|12651.9|12651.4|12649.4|12655.4|12653.4|12650.9|12648.9|17
1642059300000|2022-01-13 07:35:00|12651.9|12649.9|12652.4|12650.4|12653.4|12651.4|12643.9|12641.9|42
1642059600000|2022-01-13 07:40:00|12651.9|12649.9|12646.4|12644.4|12655.4|12653.4|12646.4|12644.4|27
1642059900000|2022-01-13 07:45:00|12646.9|12644.9|12650.4|12648.4|12651.4|12649.4|12645.4|12643.4|40
1642060200000|2022-01-13 07:50:00|12649.4|12647.4|12650.4|12648.4|12652.4|12650.4|12642.9|12640.9|24
1642060500000|2022-01-13 07:55:00|12649.9|12647.9|12648.9|12646.9|12652.4|12650.4|12641.4|12639.4|125
1642060800000|2022-01-13 08:00:00|12651.4|12649.4|12625.4|12623.4|12651.9|12649.9|12620.9|12618.9|1432
1642061100000|2022-01-13 08:05:00|12625.9|12623.9|12628.4|12626.4|12631.9|12629.9|12615.4|12613.4|743
1642061400000|2022-01-13 08:10:00|12628.9|12626.9|12642.4|12640.4|12644.9|12642.9|12626.4|12624.4|534
1642061700000|2022-01-13 08:15:00|12642.9|12640.9|12640.4|12638.4|12651.9|12649.9|12637.9|12635.9|364
1642062000000|2022-01-13 08:20:00|12639.9|12637.9|12632.9|12630.9|12641.9|12639.9|12628.9|12626.9|309
1642062300000|2022-01-13 08:25:00|12633.4|12631.4|12626.9|12624.9|12635.4|12633.4|12624.4|12622.4|221
1642062600000|2022-01-13 08:30:00|12627.9|12625.9|12628.4|12626.4|12637.4|12635.4|12626.4|12624.4|204
1642062900000|2022-01-13 08:35:00|12627.9|12625.9|12622.9|12620.9|12629.9|12627.9|12618.9|12616.9|169
1642063200000|2022-01-13 08:40:00|12623.7|12621.7|12628.2|12626.2|12636.7|12634.7|12623.7|12621.7|215
1642063500000|2022-01-13 08:45:00|12627.7|12625.7|12618.2|12616.2|12634.2|12632.2|12615.7|12613.7|228
1642063800000|2022-01-13 08:50:00|12617.7|12615.7|12605.7|12603.7|12618.7|12616.7|12604.7|12602.7|306
1642064100000|2022-01-13 08:55:00|12606.7|12604.7|12608.7|12606.7|12615.7|12613.7|12605.7|12603.7|262
1642064400000|2022-01-13 09:00:00|12608.2|12606.2|12600.7|12598.7|12611.2|12609.2|12599.2|12597.2|217
1642064700000|2022-01-13 09:05:00|12602.2|12600.2|12608.7|12606.7|12612.2|12610.2|12597.7|12595.7|255
1642065000000|2022-01-13 09:10:00|12605.7|12603.7|12597.2|12595.2|12607.2|12605.2|12596.7|12594.7|168
1642065300000|2022-01-13 09:15:00|12596.7|12594.7|12606.2|12604.2|12607.2|12605.2|12594.7|12592.7|144
1642065600000|2022-01-13 09:20:00|12606.7|12604.7|12614.7|12612.7|12619.7|12617.7|12606.7|12604.7|177
1642065900000|2022-01-13 09:25:00|12614.2|12612.2|12616.2|12614.2|12618.2|12616.2|12611.7|12609.7|96
1642066200000|2022-01-13 09:30:00|12615.7|12613.7|12620.7|12618.7|12621.7|12619.7|12612.7|12610.7|136
1642066500000|2022-01-13 09:35:00|12620.2|12618.2|12624.2|12622.2|12625.2|12623.2|12619.7|12617.7|180
1642066800000|2022-01-13 09:40:00|12623.7|12621.7|12625.7|12623.7|12628.7|12626.7|12623.7|12621.7|201
1642067100000|2022-01-13 09:45:00|12626.2|12624.2|12618.2|12616.2|12627.7|12625.7|12618.2|12616.2|222
1642067400000|2022-01-13 09:50:00|12617.7|12615.7|12624.7|12622.7|12625.7|12623.7|12615.7|12613.7|226
1642067700000|2022-01-13 09:55:00|12625.2|12623.2|12624.2|12622.2|12625.7|12623.7|12621.7|12619.7|79
1642068000000|2022-01-13 10:00:00|12623.7|12621.7|12625.7|12623.7|12627.2|12625.2|12622.7|12620.7|99
1642068300000|2022-01-13 10:05:00|12625.2|12623.2|12625.7|12623.7|12630.2|12628.2|12624.7|12622.7|266
1642068600000|2022-01-13 10:10:00|12625.2|12623.2|12628.7|12626.7|12632.2|12630.2|12624.7|12622.7|179
1642068900000|2022-01-13 10:15:00|12628.2|12626.2|12631.7|12629.7|12631.7|12629.7|12626.7|12624.7|83
1642069200000|2022-01-13 10:20:00|12631.2|12629.2|12627.2|12625.2|12633.7|12631.7|12624.7|12622.7|110
1642069500000|2022-01-13 10:25:00|12627.7|12625.7|12631.7|12629.7|12632.7|12630.7|12625.2|12623.2|4344
1642069800000|2022-01-13 10:30:00|12632.2|12630.2|12629.7|12627.7|12633.7|12631.7|12629.7|12627.7|111
1642070100000|2022-01-13 10:35:00|12630.2|12628.2|12630.2|12628.2|12633.2|12631.2|12628.7|12626.7|518
1642070400000|2022-01-13 10:40:00|12629.7|12627.7|12635.2|12633.2|12638.7|12636.7|12628.7|12626.7|221
1642070700000|2022-01-13 10:45:00|12634.7|12632.7|12634.7|12632.7|12637.7|12635.7|12631.7|12629.7|83
1642071000000|2022-01-13 10:50:00|12634.2|12632.2|12629.7|12627.7|12634.7|12632.7|12628.7|12626.7|84
1642071300000|2022-01-13 10:55:00|12629.2|12627.2|12631.7|12629.7|12634.2|12632.2|12628.7|12626.7|182
1642071600000|2022-01-13 11:00:00|12632.2|12630.2|12631.2|12629.2|12636.7|12634.7|12628.7|12626.7|92
1642071900000|2022-01-13 11:05:00|12630.7|12628.7|12631.7|12629.7|12632.7|12630.7|12629.2|12627.2|97
1642072200000|2022-01-13 11:10:00|12632.2|12630.2|12632.2|12630.2|12635.7|12633.7|12629.2|12627.2|127
1642072500000|2022-01-13 11:15:00|12631.7|12629.7|12625.7|12623.7|12633.2|12631.2|12625.7|12623.7|87
1642072800000|2022-01-13 11:20:00|12625.2|12623.2|12622.7|12620.7|12627.7|12625.7|12622.7|12620.7|154
1642073100000|2022-01-13 11:25:00|12623.7|12621.7|12621.7|12619.7|12626.7|12624.7|12621.7|12619.7|799
1642073400000|2022-01-13 11:30:00|12621.2|12619.2|12619.7|12617.7|12623.7|12621.7|12617.7|12615.7|61
1642073700000|2022-01-13 11:35:00|12620.2|12618.2|12622.7|12620.7|12624.7|12622.7|12617.7|12615.7|81
1642074000000|2022-01-13 11:40:00|12622.2|12620.2|12625.2|12623.2|12628.7|12626.7|12619.7|12617.7|154
1642074300000|2022-01-13 11:45:00|12624.7|12622.7|12619.7|12617.7|12625.7|12623.7|12617.7|12615.7|117
1642074600000|2022-01-13 11:50:00|12619.2|12617.2|12620.2|12618.2|12622.7|12620.7|12617.7|12615.7|85
1642074900000|2022-01-13 11:55:00|12619.7|12617.7|12618.2|12616.2|12621.7|12619.7|12617.2|12615.2|60
1642075200000|2022-01-13 12:00:00|12617.7|12615.7|12619.2|12617.2|12621.7|12619.7|12617.7|12615.7|109
1642075500000|2022-01-13 12:05:00|12619.7|12617.7|12626.7|12624.7|12628.2|12626.2|12618.7|12616.7|55
1642075800000|2022-01-13 12:10:00|12627.2|12625.2|12630.7|12628.7|12632.7|12630.7|12625.7|12623.7|105
1642076100000|2022-01-13 12:15:00|12630.2|12628.2|12627.7|12625.7|12633.7|12631.7|12627.7|12625.7|116
1642076400000|2022-01-13 12:20:00|12628.2|12626.2|12630.7|12628.7|12631.7|12629.7|12624.7|12622.7|103
1642076700000|2022-01-13 12:25:00|12630.2|12628.2|12630.7|12628.7|12632.7|12630.7|12628.2|12626.2|69
1642077000000|2022-01-13 12:30:00|12631.2|12629.2|12630.2|12628.2|12631.7|12629.7|12624.7|12622.7|70
1642077300000|2022-01-13 12:35:00|12629.7|12627.7|12632.7|12630.7|12633.2|12631.2|12628.7|12626.7|130
1642077600000|2022-01-13 12:40:00|12632.2|12630.2|12633.7|12631.7|12635.2|12633.2|12631.2|12629.2|39
1642077900000|2022-01-13 12:45:00|12634.2|12632.2|12636.2|12634.2|12636.2|12634.2|12630.7|12628.7|73
1642078200000|2022-01-13 12:50:00|12635.7|12633.7|12641.2|12639.2|12641.2|12639.2|12635.2|12633.2|177
1642078500000|2022-01-13 12:55:00|12641.7|12639.7|12640.2|12638.2|12643.2|12641.2|12639.2|12637.2|2602
1642078800000|2022-01-13 13:00:00|12640.7|12638.7|12637.7|12635.7|12643.2|12641.2|12636.2|12634.2|82
1642079100000|2022-01-13 13:05:00|12638.2|12636.2|12640.7|12638.7|12643.2|12641.2|12636.7|12634.7|94
1642079400000|2022-01-13 13:10:00|12641.2|12639.2|12645.2|12643.2|12645.7|12643.7|12639.7|12637.7|106
1642079700000|2022-01-13 13:15:00|12645.7|12643.7|12646.2|12644.2|12649.2|12647.2|12644.2|12642.2|133
1642080000000|2022-01-13 13:20:00|12646.7|12644.7|12649.2|12647.2|12650.2|12648.2|12646.2|12644.2|129
1642080300000|2022-01-13 13:25:00|12649.7|12647.7|12650.7|12648.7|12652.7|12650.7|12649.2|12647.2|118
1642080600000|2022-01-13 13:30:00|12650.2|12648.2|12653.2|12651.2|12658.2|12656.2|12648.7|12646.7|181
1642080900000|2022-01-13 13:35:00|12652.2|12650.2|12647.7|12645.7|12654.2|12652.2|12646.2|12644.2|194
1642081200000|2022-01-13 13:40:00|12648.2|12646.2|12653.2|12651.2|12653.7|12651.7|12647.2|12645.2|136
1642081500000|2022-01-13 13:45:00|12653.7|12651.7|12654.2|12652.2|12655.2|12653.2|12648.7|12646.7|120
1642081800000|2022-01-13 13:50:00|12653.7|12651.7|12655.2|12653.2|12659.2|12657.2|12653.2|12651.2|114
1642082100000|2022-01-13 13:55:00|12655.7|12653.7|12660.2|12658.2|12662.2|12660.2|12653.2|12651.2|192
1642082400000|2022-01-13 14:00:00|12660.7|12658.7|12661.2|12659.2|12661.2|12659.2|12656.2|12654.2|168
1642082700000|2022-01-13 14:05:00|12661.7|12659.7|12665.2|12663.2|12665.2|12663.2|12660.7|12658.7|193
1642083000000|2022-01-13 14:10:00|12664.7|12662.7|12660.2|12658.2|12665.7|12663.7|12658.2|12656.2|210
1642083300000|2022-01-13 14:15:00|12659.7|12657.7|12654.2|12652.2|12663.7|12661.7|12654.2|12652.2|213
1642083600000|2022-01-13 14:20:00|12653.7|12651.7|12657.2|12655.2|12658.2|12656.2|12653.7|12651.7|172
1642083900000|2022-01-13 14:25:00|12656.7|12654.7|12653.2|12651.2|12657.2|12655.2|12652.2|12650.2|165
1642084200000|2022-01-13 14:30:00|12654.2|12652.2|12644.2|12642.2|12654.2|12652.2|12640.2|12638.2|383
1642084500000|2022-01-13 14:35:00|12643.2|12641.2|12639.2|12637.2|12645.2|12643.2|12633.7|12631.7|475
1642084800000|2022-01-13 14:40:00|12639.7|12637.7|12634.2|12632.2|12642.2|12640.2|12627.7|12625.7|490
1642085100000|2022-01-13 14:45:00|12633.7|12631.7|12641.7|12639.7|12642.7|12640.7|12633.7|12631.7|213
1642085400000|2022-01-13 14:50:00|12642.2|12640.2|12632.7|12630.7|12645.2|12643.2|12632.2|12630.2|318
1642085700000|2022-01-13 14:55:00|12632.2|12630.2|12637.2|12635.2|12638.2|12636.2|12631.2|12629.2|267
1642086000000|2022-01-13 15:00:00|12639.2|12637.2|12627.2|12625.2|12639.2|12637.2|12626.2|12624.2|250
1642086300000|2022-01-13 15:05:00|12627.7|12625.7|12624.7|12622.7|12630.7|12628.7|12623.2|12621.2|191
1642086600000|2022-01-13 15:10:00|12625.8|12623.8|12621.3|12619.3|12628.3|12626.3|12621.3|12619.3|256
1642086900000|2022-01-13 15:15:00|12620.8|12618.8|12615.3|12613.3|12622.3|12620.3|12611.3|12609.3|395
1642087200000|2022-01-13 15:20:00|12615.8|12613.8|12611.3|12609.3|12617.3|12615.3|12609.3|12607.3|374
1642087500000|2022-01-13 15:25:00|12610.8|12608.8|12614.3|12612.3|12615.3|12613.3|12604.3|12602.3|590
1642087800000|2022-01-13 15:30:00|12614.8|12612.8|12613.3|12611.3|12620.3|12618.3|12606.8|12604.8|523
1642088100000|2022-01-13 15:35:00|12612.8|12610.8|12613.8|12611.8|12614.3|12612.3|12604.3|12602.3|408
1642088400000|2022-01-13 15:40:00|12614.3|12612.3|12605.3|12603.3|12616.3|12614.3|12605.3|12603.3|291
1642088700000|2022-01-13 15:45:00|12606.3|12604.3|12604.8|12602.8|12609.3|12607.3|12601.3|12599.3|395
1642089000000|2022-01-13 15:50:00|12604.3|12602.3|12592.8|12590.8|12604.8|12602.8|12589.3|12587.3|351
1642089300000|2022-01-13 15:55:00|12592.3|12590.3|12609.3|12607.3|12610.3|12608.3|12592.3|12590.3|432
1642089600000|2022-01-13 16:00:00|12608.8|12606.8|12620.8|12618.8|12624.3|12622.3|12606.8|12604.8|720
1642089900000|2022-01-13 16:05:00|12620.3|12618.3|12621.3|12619.3|12627.3|12625.3|12618.3|12616.3|612
1642090200000|2022-01-13 16:10:00|12620.8|12618.8|12621.8|12619.8|12624.3|12622.3|12617.3|12615.3|330
1642090500000|2022-01-13 16:15:00|12622.3|12620.3|12623.8|12621.8|12630.3|12628.3|12619.8|12617.8|482
1642090800000|2022-01-13 16:20:00|12624.3|12622.3|12616.8|12614.8|12626.3|12624.3|12615.8|12613.8|761
1642091100000|2022-01-13 16:25:00|12616.3|12614.3|12621.8|12619.8|12624.3|12622.3|12609.3|12607.3|1843
1642091400000|2022-01-13 16:30:00|12624.3|12622.3|12621.3|12619.3|12627.3|12625.3|12617.8|12615.8|587
1642091700000|2022-01-13 16:35:00|12621.8|12619.8|12622.3|12620.3|12625.3|12623.3|12619.3|12617.3|148
1642092000000|2022-01-13 16:40:00|12621.8|12619.8|12623.8|12621.8|12623.8|12621.8|12619.3|12617.3|51
1642092300000|2022-01-13 16:45:00|12624.3|12622.3|12625.3|12623.3|12628.3|12626.3|12622.3|12620.3|39
1642092600000|2022-01-13 16:50:00|12624.8|12622.8|12629.3|12627.3|12630.3|12628.3|12622.3|12620.3|82
1642092900000|2022-01-13 16:55:00|12629.8|12627.8|12624.3|12622.3|12629.8|12627.8|12623.8|12621.8|44
1642093200000|2022-01-13 17:00:00|12623.8|12621.8|12616.8|12614.8|12624.8|12622.8|12614.3|12612.3|103
1642093500000|2022-01-13 17:05:00|12616.3|12614.3|12616.3|12614.3|12619.8|12617.8|12614.8|12612.8|52
1642093800000|2022-01-13 17:10:00|12616.8|12614.8|12607.3|12605.3|12617.8|12615.8|12607.3|12605.3|112
1642094100000|2022-01-13 17:15:00|12607.8|12605.8|12589.8|12587.8|12607.8|12605.8|12586.8|12584.8|133
1642094400000|2022-01-13 17:20:00|12588.8|12586.8|12586.3|12584.3|12588.8|12586.8|12577.8|12575.8|97
1642094700000|2022-01-13 17:25:00|12585.8|12583.8|12583.8|12581.8|12588.3|12586.3|12582.3|12580.3|31
1642095000000|2022-01-13 17:30:00|12583.3|12581.3|12592.8|12590.8|12592.8|12590.8|12575.8|12573.8|41
1642095300000|2022-01-13 17:35:00|12593.3|12591.3|12599.8|12597.8|12599.8|12597.8|12589.3|12587.3|32
1642095600000|2022-01-13 17:40:00|12600.3|12598.3|12593.8|12591.8|12601.8|12599.8|12590.8|12588.8|25
1642095900000|2022-01-13 17:45:00|12594.3|12592.3|12584.8|12582.8|12597.8|12595.8|12581.8|12579.8|33
1642096200000|2022-01-13 17:50:00|12584.3|12582.3|12584.8|12582.8|12591.8|12589.8|12580.3|12578.3|50
1642096500000|2022-01-13 17:55:00|12584.3|12582.3|12589.8|12587.8|12591.8|12589.8|12583.3|12581.3|28
1642096800000|2022-01-13 18:00:00|12589.3|12587.3|12591.8|12589.8|12592.8|12590.8|12580.8|12578.8|50
1642097100000|2022-01-13 18:05:00|12591.3|12589.3|12599.3|12597.3|12599.8|12597.8|12588.8|12586.8|16
1642097400000|2022-01-13 18:10:00|12599.8|12597.8|12598.3|12596.3|12601.8|12599.8|12594.3|12592.3|19
1642097700000|2022-01-13 18:15:00|12597.8|12595.8|12597.8|12595.8|12602.3|12600.3|12595.8|12593.8|6
1642098000000|2022-01-13 18:20:00|12597.3|12595.3|12603.8|12601.8|12605.8|12603.8|12595.8|12593.8|5
1642098300000|2022-01-13 18:25:00|12604.3|12602.3|12602.8|12600.8|12605.3|12603.3|12599.3|12597.3|6
1642098600000|2022-01-13 18:30:00|12602.3|12600.3|12597.8|12595.8|12603.3|12601.3|12596.8|12594.8|2
1642098900000|2022-01-13 18:35:00|12597.3|12595.3|12600.8|12598.8|12602.8|12600.8|12594.3|12592.3|27
1642099200000|2022-01-13 18:40:00|12600.3|12598.3|12598.3|12596.3|12600.3|12598.3|12597.3|12595.3|7
1642099500000|2022-01-13 18:45:00|12598.8|12596.8|12603.8|12601.8|12604.8|12602.8|12598.3|12596.3|23
1642099800000|2022-01-13 18:50:00|12604.3|12602.3|12606.8|12604.8|12607.8|12605.8|12602.3|12600.3|10
1642100100000|2022-01-13 18:55:00|12607.3|12605.3|12611.8|12609.8|12612.8|12610.8|12606.8|12604.8|20
1642100400000|2022-01-13 19:00:00|12612.3|12610.3|12616.3|12614.3|12617.8|12615.8|12611.3|12609.3|38
1642100700000|2022-01-13 19:05:00|12615.8|12613.8|12612.8|12610.8|12616.3|12614.3|12611.3|12609.3|5
1642101000000|2022-01-13 19:10:00|12612.3|12610.3|12606.8|12604.8|12612.8|12610.8|12606.3|12604.3|9
1642101300000|2022-01-13 19:15:00|12607.3|12605.3|12599.8|12597.8|12607.3|12605.3|12596.8|12594.8|28
1642101600000|2022-01-13 19:20:00|12599.3|12597.3|12600.3|12598.3|12602.8|12600.8|12596.8|12594.8|17
1642101900000|2022-01-13 19:25:00|12598.8|12596.8|12597.3|12595.3|12599.3|12597.3|12596.3|12594.3|11
1642102200000|2022-01-13 19:30:00|12595.8|12593.8|12597.3|12595.3|12597.8|12595.8|12590.8|12588.8|46
1642102500000|2022-01-13 19:35:00|12597.8|12595.8|12590.3|12588.3|12598.3|12596.3|12589.8|12587.8|46
1642102800000|2022-01-13 19:40:00|12590.8|12588.8|12596.3|12594.3|12596.8|12594.8|12589.8|12587.8|11
1642103100000|2022-01-13 19:45:00|12596.8|12594.8|12592.3|12590.3|12597.8|12595.8|12591.8|12589.8|43
1642103400000|2022-01-13 19:50:00|12592.8|12590.8|12597.3|12595.3|12598.8|12596.8|12590.3|12588.3|20
1642103700000|2022-01-13 19:55:00|12597.8|12595.8|12599.8|12597.8|12601.8|12599.8|12597.3|12595.3|10
1642104000000|2022-01-13 20:00:00|12599.3|12597.3|12588.8|12586.8|12599.3|12597.3|12583.8|12581.8|53
1642104300000|2022-01-13 20:05:00|12589.3|12587.3|12586.8|12584.8|12591.8|12589.8|12586.8|12584.8|16
1642104600000|2022-01-13 20:10:00|12584.8|12582.8|12580.8|12578.8|12585.3|12583.3|12575.8|12573.8|47
1642104900000|2022-01-13 20:15:00|12580.3|12578.3|12582.8|12580.8|12584.8|12582.8|12577.8|12575.8|14
1642105200000|2022-01-13 20:20:00|12582.3|12580.3|12579.8|12577.8|12583.8|12581.8|12576.8|12574.8|8
1642105500000|2022-01-13 20:25:00|12580.3|12578.3|12583.8|12581.8|12583.8|12581.8|12578.3|12576.3|18
1642105800000|2022-01-13 20:30:00|12583.3|12581.3|12583.8|12581.8|12587.8|12585.8|12580.3|12578.3|9
1642106100000|2022-01-13 20:35:00|12583.3|12581.3|12577.8|12575.8|12584.8|12582.8|12575.8|12573.8|46
1642106400000|2022-01-13 20:40:00|12578.3|12576.3|12577.3|12575.3|12581.8|12579.8|12577.3|12575.3|9
1642106700000|2022-01-13 20:45:00|12577.8|12575.8|12574.8|12572.8|12578.8|12576.8|12571.3|12569.3|124
1642107000000|2022-01-13 20:50:00|12574.3|12572.3|12569.3|12567.3|12577.3|12575.3|12563.3|12561.3|121
1642107300000|2022-01-13 20:55:00|12570.3|12568.3|12576.3|12570.3|12579.3|12573.8|12562.8|12560.8|106
1642107600000|2022-01-13 21:00:00|12576.5|12570.5|12572.8|12566.8|12582.9|12576.9|12568.8|12562.8|2
1642107900000|2022-01-13 21:05:00|12572.4|12566.4|12571.1|12565.1|12576.1|12570.1|12568.4|12562.4|0
1642108200000|2022-01-13 21:10:00|12571.2|12565.2|12573.7|12567.7|12577|12571|12568.4|12562.4|0
1642108500000|2022-01-13 21:15:00|12573.8|12567.8|12570.9|12564.9|12574.5|12568.5|12569.7|12563.7|0
1642108800000|2022-01-13 21:20:00|12571.1|12565.1|12570|12564|12571.7|12565.7|12568.9|12562.9|0
1642109100000|2022-01-13 21:25:00|12570.1|12564.1|12566.7|12560.7|12572.5|12566.5|12564.9|12558.9|0
1642109400000|2022-01-13 21:30:00|12566.8|12560.8|12571.2|12565.2|12571.2|12565.2|12565.2|12559.2|0
1642109700000|2022-01-13 21:35:00|12571.1|12565.1|12572.1|12566.1|12573.6|12567.6|12570.4|12564.4|0
1642110000000|2022-01-13 21:40:00|12572.2|12566.2|12572.1|12566.1|12574.4|12568.4|12571.2|12565.2|0
1642110300000|2022-01-13 21:45:00|12572.2|12566.2|12570.2|12564.2|12573.6|12567.6|12568.8|12562.8|0
1642110600000|2022-01-13 21:50:00|12570.3|12564.3|12572.9|12566.9|12572.9|12566.9|12569.6|12563.6|0
1642110900000|2022-01-13 21:55:00|12572.8|12566.8|12575.1|12569.1|12575.1|12569.1|12572.4|12566.4|0
1642111200000|2022-01-13 22:00:00|12574.7|12568.7|12575.1|12569.1|12575.1|12569.1|12574.6|12568.6|0
1642111500000|2022-01-13 22:05:00|12575|12569|12575.1|12569.1|12575.6|12569.6|12574.8|12568.8|0
1642112100000|2022-01-13 22:15:00|12574.7|12568.7|12574.4|12568.4|12574.8|12568.8|12574.2|12568.2|0
1642112400000|2022-01-13 22:20:00|12574.3|12568.3|12574.2|12568.2|12574.6|12568.6|12574.1|12568.1|0
1642112700000|2022-01-13 22:25:00|12574.3|12568.3|12574.2|12568.2|12574.3|12568.3|12574.2|12568.2|0
1642113000000|2022-01-13 22:30:00|12574.3|12568.3|12574.2|12568.2|12574.7|12568.7|12574.1|12568.1|0
1642113300000|2022-01-13 22:35:00|12574.3|12568.3|12574.3|12568.3|12574.3|12568.3|12574.1|12568.1|0
1642113600000|2022-01-13 22:40:00|12574.4|12568.4|12574.4|12568.4|12574.7|12568.7|12574.3|12568.3|0
1642113900000|2022-01-13 22:45:00|12574.6|12568.6|12574.6|12568.6|12574.6|12568.6|12574.3|12568.3|0
1642114200000|2022-01-13 22:50:00|12574.7|12568.7|12575.1|12569.1|12575.1|12569.1|12574.7|12568.7|0
1642114500000|2022-01-13 22:55:00|12575|12569|12575.2|12569.2|12575.9|12569.9|12575|12569|0
1642114800000|2022-01-13 23:00:00|12575.9|12569.9|12580.3|12574.3|12582.8|12576.8|12575.6|12569.6|0
1642115100000|2022-01-13 23:05:00|12580.2|12574.2|12579.7|12573.7|12580.9|12574.9|12576.9|12570.9|0
1642115400000|2022-01-13 23:10:00|12579.8|12573.8|12581.7|12575.7|12582.4|12576.4|12579|12573|0
1642115700000|2022-01-13 23:15:00|12581.6|12575.6|12576.9|12570.9|12581.6|12575.6|12576.4|12570.4|0
1642116000000|2022-01-13 23:20:00|12577|12571|12579.2|12573.2|12580.9|12574.9|12577|12571|0
1642116300000|2022-01-13 23:25:00|12579.5|12573.5|12576.9|12570.9|12579.5|12573.5|12576|12570|0
1642116600000|2022-01-13 23:30:00|12577|12571|12578.4|12572.4|12580.1|12574.1|12576.4|12570.4|0
1642116900000|2022-01-13 23:35:00|12578.5|12572.5|12578.4|12572.4|12579.2|12573.2|12576|12570|0
1642117200000|2022-01-13 23:40:00|12578.5|12572.5|12579.2|12573.2|12580.4|12574.4|12577.4|12571.4|0
1642117500000|2022-01-13 23:45:00|12579|12573|12581.5|12575.5|12581.7|12575.7|12578.4|12572.4|0
1642117800000|2022-01-13 23:50:00|12581.3|12575.3|12580.1|12574.1|12581.3|12575.3|12578.4|12572.4|0
1642118100000|2022-01-13 23:55:00|12580|12574|12580.3|12574.3|12580.3|12574.3|12577.2|12571.2|0
1642118400000|2022-01-14 00:00:00|12580.4|12574.4|12566.1|12560.1|12580.9|12574.9|12561.8|12555.8|0
1642118700000|2022-01-14 00:05:00|12566.3|12560.3|12572.7|12566.7|12573.5|12567.5|12564.7|12558.7|0
1642119000000|2022-01-14 00:10:00|12572.8|12566.8|12575.6|12569.6|12576.4|12570.4|12571.8|12565.8|0
1642119300000|2022-01-14 00:15:00|12575.2|12569.2|12582|12576|12589.5|12583.5|12570|12564|0
1642119600000|2022-01-14 00:20:00|12582.4|12576.4|12578.4|12572.4|12583.6|12577.6|12576.1|12570.1|0
1642119900000|2022-01-14 00:25:00|12578.2|12572.2|12577.1|12571.1|12578.9|12572.9|12572.9|12566.9|0
1642120200000|2022-01-14 00:30:00|12576.9|12570.9|12571.9|12565.9|12576.9|12570.9|12571.1|12565.1|0
1642120500000|2022-01-14 00:35:00|12572|12566|12575|12569|12581.6|12575.6|12571.5|12565.5|0
1642120800000|2022-01-14 00:40:00|12574.9|12568.9|12578.2|12572.2|12579.9|12573.9|12571.3|12565.3|0
1642121100000|2022-01-14 00:45:00|12578.3|12572.3|12568.1|12562.1|12579.1|12573.1|12567.3|12561.3|0
1642121400000|2022-01-14 00:50:00|12567.9|12561.9|12578.8|12572.8|12579.1|12573.1|12566.8|12560.8|0
1642121700000|2022-01-14 00:55:00|12579|12573|12579.7|12573.7|12580.6|12574.6|12577.6|12571.6|0
1642122000000|2022-01-14 01:00:00|12579.8|12573.8|12581.6|12575.6|12583.9|12577.9|12574|12568|0
1642122300000|2022-01-14 01:05:00|12581.7|12575.7|12581.2|12575.2|12582.5|12576.5|12578.2|12572.2|0
1642122600000|2022-01-14 01:10:00|12581.4|12575.4|12576.5|12570.5|12582.9|12576.9|12575.6|12569.6|0
1642122900000|2022-01-14 01:15:00|12576.6|12570.6|12572|12566|12578.2|12572.2|12570.5|12564.5|0
1642123200000|2022-01-14 01:20:00|12571.7|12565.7|12573.1|12567.1|12574|12568|12568.6|12562.6|0
1642123500000|2022-01-14 01:25:00|12572.9|12566.9|12567.1|12561.1|12574.8|12568.8|12567|12561|0
1642123800000|2022-01-14 01:30:00|12567.4|12561.4|12565.9|12559.9|12568.8|12562.8|12563.6|12557.6|0
1642124100000|2022-01-14 01:35:00|12566.2|12560.2|12571.7|12565.7|12575.6|12569.6|12565.8|12559.8|0
1642124400000|2022-01-14 01:40:00|12571.9|12565.9|12559.3|12553.3|12573.4|12567.4|12558.9|12552.9|0
1642124700000|2022-01-14 01:45:00|12559.4|12553.4|12565.1|12559.1|12567.7|12561.7|12556.5|12550.5|0
1642125000000|2022-01-14 01:50:00|12565.2|12559.2|12561|12555|12565.5|12559.5|12560|12554|0
1642125300000|2022-01-14 01:55:00|12560.9|12554.9|12560.1|12554.1|12561.5|12555.5|12556.6|12550.6|0
1642125600000|2022-01-14 02:00:00|12560.2|12554.2|12560.2|12554.2|12563.6|12557.6|12555.4|12549.4|0
1642125900000|2022-01-14 02:05:00|12560|12554|12556|12550|12563.1|12557.1|12556|12550|0
1642126200000|2022-01-14 02:10:00|12556.1|12550.1|12546.1|12540.1|12556.9|12550.9|12544.8|12538.8|0
1642126500000|2022-01-14 02:15:00|12545.7|12539.7|12546.1|12540.1|12547.9|12541.9|12542.6|12536.6|0
1642126800000|2022-01-14 02:20:00|12545.9|12539.9|12550.3|12544.3|12552.1|12546.1|12545.9|12539.9|0
1642127100000|2022-01-14 02:25:00|12550.1|12544.1|12551.4|12545.4|12552.1|12546.1|12549.4|12543.4|0
1642127400000|2022-01-14 02:30:00|12551.5|12545.5|12554.1|12548.1|12556.2|12550.2|12551.5|12545.5|0
1642127700000|2022-01-14 02:35:00|12554.2|12548.2|12553.6|12547.6|12555|12549|12552.6|12546.6|0
1642128000000|2022-01-14 02:40:00|12553.9|12547.9|12558.3|12552.3|12558.8|12552.8|12553.6|12547.6|0
1642128300000|2022-01-14 02:45:00|12558.5|12552.5|12557.2|12551.2|12559.7|12553.7|12556.4|12550.4|0
1642128600000|2022-01-14 02:50:00|12557.4|12551.4|12559.4|12553.4|12560.7|12554.7|12557.3|12551.3|0
1642128900000|2022-01-14 02:55:00|12559.5|12553.5|12564|12558|12564.5|12558.5|12559|12553|0
1642129200000|2022-01-14 03:00:00|12564.2|12558.2|12558.8|12552.8|12564.6|12558.6|12558.8|12552.8|0
1642129500000|2022-01-14 03:05:00|12559.3|12553.3|12565.5|12559.5|12566.9|12560.9|12559.3|12553.3|0
1642129800000|2022-01-14 03:10:00|12565.4|12559.4|12561.5|12555.5|12567.3|12561.3|12559|12553|0
1642130100000|2022-01-14 03:15:00|12561.3|12555.3|12562|12556|12562.4|12556.4|12559.8|12553.8|0
1642130400000|2022-01-14 03:20:00|12562.1|12556.1|12561.4|12555.4|12563.3|12557.3|12559.7|12553.7|0
1642130700000|2022-01-14 03:25:00|12561.3|12555.3|12558.8|12552.8|12563.1|12557.1|12558.8|12552.8|0
1642131000000|2022-01-14 03:30:00|12558.7|12552.7|12557.7|12551.7|12560.5|12554.5|12556|12550|0
1642131300000|2022-01-14 03:35:00|12557.2|12551.2|12558.1|12552.1|12559.5|12553.5|12556.8|12550.8|0
1642131600000|2022-01-14 03:40:00|12558.2|12552.2|12552.7|12546.7|12558.6|12552.6|12551.8|12545.8|0
1642131900000|2022-01-14 03:45:00|12552.6|12546.6|12555.2|12549.2|12555.3|12549.3|12551.7|12545.7|0
1642132200000|2022-01-14 03:50:00|12555.3|12549.3|12555.2|12549.2|12556|12550|12553.8|12547.8|0
1642132500000|2022-01-14 03:55:00|12555.4|12549.4|12557.8|12551.8|12559.6|12553.6|12555.4|12549.4|0
1642132800000|2022-01-14 04:00:00|12557.6|12551.6|12564|12558|12565.7|12559.7|12557.6|12551.6|0
1642133100000|2022-01-14 04:05:00|12564.1|12558.1|12569.5|12563.5|12570.4|12564.4|12564.1|12558.1|0
1642133400000|2022-01-14 04:10:00|12569.7|12563.7|12567.6|12561.6|12570.9|12564.9|12566.8|12560.8|0
1642133700000|2022-01-14 04:15:00|12567.7|12561.7|12564.7|12558.7|12568|12562|12564.6|12558.6|0
1642134000000|2022-01-14 04:20:00|12565.1|12559.1|12572.6|12566.6|12573.1|12567.1|12564.7|12558.7|0
1642134300000|2022-01-14 04:25:00|12572.7|12566.7|12571.7|12565.7|12574.8|12568.8|12571.3|12565.3|0
1642134600000|2022-01-14 04:30:00|12571.5|12565.5|12569.6|12563.6|12574.2|12568.2|12567.1|12561.1|0
1642134900000|2022-01-14 04:35:00|12569.4|12563.4|12566.1|12560.1|12569.7|12563.7|12566|12560|0
1642135200000|2022-01-14 04:40:00|12566|12560|12564.5|12558.5|12566.4|12560.4|12564|12558|0
1642135500000|2022-01-14 04:45:00|12564.3|12558.3|12564.6|12558.6|12566.3|12560.3|12562.9|12556.9|0
1642135800000|2022-01-14 04:50:00|12564.5|12558.5|12563.8|12557.8|12567|12561|12563.2|12557.2|0
1642136100000|2022-01-14 04:55:00|12563.6|12557.6|12563|12557|12563.7|12557.7|12560.4|12554.4|0
1642136400000|2022-01-14 05:00:00|12563.2|12557.2|12566|12560|12568.1|12562.1|12563.2|12557.2|0
1642136700000|2022-01-14 05:05:00|12566.1|12560.1|12561|12555|12566.4|12560.4|12557.8|12551.8|0
1642137000000|2022-01-14 05:10:00|12561.3|12555.3|12560|12554|12563|12557|12559.6|12553.6|0
1642137300000|2022-01-14 05:15:00|12559.8|12553.8|12563.5|12557.5|12563.9|12557.9|12559.6|12553.6|0
1642137600000|2022-01-14 05:20:00|12563.3|12557.3|12566.2|12560.2|12567.1|12561.1|12562.1|12556.1|0
1642137900000|2022-01-14 05:25:00|12565.8|12559.8|12566.2|12560.2|12570|12564|12564.9|12558.9|0
1642138200000|2022-01-14 05:30:00|12566|12560|12564|12558|12568.7|12562.7|12563.2|12557.2|0
1642138500000|2022-01-14 05:35:00|12563.9|12557.9|12570.6|12564.6|12572.8|12566.8|12563.6|12557.6|0
1642138800000|2022-01-14 05:40:00|12570.4|12564.4|12566.2|12560.2|12570.6|12564.6|12565.2|12559.2|0
1642139100000|2022-01-14 05:45:00|12566.5|12560.5|12567.9|12561.9|12568.6|12562.6|12565.3|12559.3|0
1642139400000|2022-01-14 05:50:00|12567.8|12561.8|12570.6|12564.6|12570.6|12564.6|12566.2|12560.2|0
1642139700000|2022-01-14 05:55:00|12570.4|12564.4|12572.7|12566.7|12573.2|12567.2|12569.3|12563.3|0
1642140000000|2022-01-14 06:00:00|12572.5|12566.5|12573.9|12567.9|12577.7|12571.7|12572.3|12566.3|0
1642140300000|2022-01-14 06:05:00|12573.7|12567.7|12571.3|12565.3|12573.7|12567.7|12569.5|12563.5|0
1642140600000|2022-01-14 06:10:00|12571.7|12565.7|12579.2|12573.2|12579.2|12573.2|12571.3|12565.3|0
1642140900000|2022-01-14 06:15:00|12579.6|12573.6|12579.5|12573.5|12582.7|12576.7|12578.6|12572.6|0
1642141200000|2022-01-14 06:20:00|12579.3|12573.3|12578.5|12572.5|12584.6|12578.6|12575.5|12569.5|0
1642141500000|2022-01-14 06:25:00|12578.3|12572.3|12578|12572|12580.4|12574.4|12575.9|12569.9|0
1642141800000|2022-01-14 06:30:00|12578.2|12572.2|12586.3|12580.3|12586.3|12580.3|12577.2|12571.2|0
1642142100000|2022-01-14 06:35:00|12586.2|12580.2|12587.4|12581.4|12587.9|12581.9|12584.5|12578.5|0
1642142400000|2022-01-14 06:40:00|12587.6|12581.6|12586.3|12580.3|12590.4|12584.4|12585.9|12579.9|0
1642142700000|2022-01-14 06:45:00|12586.4|12580.4|12589.4|12583.4|12589.7|12583.7|12581.9|12575.9|0
1642143000000|2022-01-14 06:50:00|12589|12583|12586.9|12580.9|12590.5|12584.5|12586.9|12580.9|0
1642143300000|2022-01-14 06:55:00|12587.1|12581.1|12583.8|12577.8|12589.4|12583.4|12583.7|12577.7|0
1642143600000|2022-01-14 07:00:00|12587.3|12585.3|12571.8|12569.8|12587.3|12585.3|12571.3|12569.3|71
1642143900000|2022-01-14 07:05:00|12572.3|12570.3|12568.8|12566.8|12582.3|12580.3|12563.8|12561.8|30
1642144200000|2022-01-14 07:10:00|12569.3|12567.3|12567.8|12565.8|12570.8|12568.8|12564.3|12562.3|18
1642144500000|2022-01-14 07:15:00|12567.3|12565.3|12575.3|12573.3|12576.3|12574.3|12566.8|12564.8|13
1642144800000|2022-01-14 07:20:00|12575.8|12573.8|12573.8|12571.8|12576.8|12574.8|12572.3|12570.3|16
1642145100000|2022-01-14 07:25:00|12573.3|12571.3|12562.8|12560.8|12574.8|12572.8|12562.3|12560.3|33
1642145400000|2022-01-14 07:30:00|12563.3|12561.3|12556.8|12554.8|12565.3|12563.3|12554.3|12552.3|95
1642145700000|2022-01-14 07:35:00|12557.3|12555.3|12552.8|12550.8|12558.8|12556.8|12550.8|12548.8|31
1642146000000|2022-01-14 07:40:00|12553.3|12551.3|12554.8|12552.8|12556.8|12554.8|12551.8|12549.8|68
1642146300000|2022-01-14 07:45:00|12554.3|12552.3|12546.8|12544.8|12555.8|12553.8|12546.8|12544.8|34
1642146600000|2022-01-14 07:50:00|12546.3|12544.3|12549.8|12547.8|12551.8|12549.8|12545.8|12543.8|52
1642146900000|2022-01-14 07:55:00|12549.3|12547.3|12537.3|12535.3|12551.8|12549.8|12535.8|12533.8|79
1642147200000|2022-01-14 08:00:00|12537.8|12535.8|12510.3|12508.3|12537.8|12535.8|12507.8|12505.8|1273
1642147500000|2022-01-14 08:05:00|12508.3|12506.3|12530.3|12528.3|12533.8|12531.8|12507.3|12505.3|450
1642147800000|2022-01-14 08:10:00|12530.8|12528.8|12533.8|12531.8|12537.3|12535.3|12525.8|12523.8|268
1642148100000|2022-01-14 08:15:00|12534.8|12532.8|12549.8|12547.8|12552.3|12550.3|12530.3|12528.3|463
1642148400000|2022-01-14 08:20:00|12548.8|12546.8|12554.3|12552.3|12556.3|12554.3|12542.8|12540.8|443
1642148700000|2022-01-14 08:25:00|12554.8|12552.8|12555.8|12553.8|12560.3|12558.3|12549.3|12547.3|278
1642149000000|2022-01-14 08:30:00|12555.3|12553.3|12564.8|12562.8|12570.8|12568.8|12555.3|12553.3|332
1642149300000|2022-01-14 08:35:00|12565.3|12563.3|12561.3|12559.3|12569.8|12567.8|12559.3|12557.3|284
1642149600000|2022-01-14 08:40:00|12560.7|12558.7|12559.2|12557.2|12561.7|12559.7|12552.7|12550.7|275
1642149900000|2022-01-14 08:45:00|12558.7|12556.7|12547.7|12545.7|12560.2|12558.2|12546.2|12544.2|274
1642150200000|2022-01-14 08:50:00|12547.2|12545.2|12544.7|12542.7|12551.7|12549.7|12531.2|12529.2|283
1642150500000|2022-01-14 08:55:00|12545.2|12543.2|12553.7|12551.7|12560.2|12558.2|12541.7|12539.7|286
1642150800000|2022-01-14 09:00:00|12554.2|12552.2|12561.7|12559.7|12562.2|12560.2|12545.7|12543.7|247
1642151100000|2022-01-14 09:05:00|12561.2|12559.2|12552.7|12550.7|12562.2|12560.2|12550.7|12548.7|192
1642151400000|2022-01-14 09:10:00|12552.2|12550.2|12563.7|12561.7|12563.7|12561.7|12547.7|12545.7|232
1642151700000|2022-01-14 09:15:00|12563.2|12561.2|12561.7|12559.7|12564.7|12562.7|12556.7|12554.7|139
1642152000000|2022-01-14 09:20:00|12561.2|12559.2|12563.2|12561.2|12569.7|12567.7|12559.7|12557.7|195
1642152300000|2022-01-14 09:25:00|12563.7|12561.7|12566.2|12564.2|12566.7|12564.7|12548.2|12546.2|147
1642152600000|2022-01-14 09:30:00|12566.7|12564.7|12580.2|12578.2|12581.2|12579.2|12565.2|12563.2|246
1642152900000|2022-01-14 09:35:00|12580.7|12578.7|12580.7|12578.7|12584.2|12582.2|12577.2|12575.2|248
1642153200000|2022-01-14 09:40:00|12581.2|12579.2|12584.2|12582.2|12586.7|12584.7|12577.7|12575.7|171
1642153500000|2022-01-14 09:45:00|12583.7|12581.7|12576.7|12574.7|12586.2|12584.2|12576.7|12574.7|178
1642153800000|2022-01-14 09:50:00|12576.2|12574.2|12578.2|12576.2|12580.7|12578.7|12572.7|12570.7|249
1642154100000|2022-01-14 09:55:00|12577.7|12575.7|12580.7|12578.7|12583.7|12581.7|12576.7|12574.7|144
1642154400000|2022-01-14 10:00:00|12581.2|12579.2|12566.2|12564.2|12582.7|12580.7|12564.7|12562.7|156
1642154700000|2022-01-14 10:05:00|12566.7|12564.7|12566.7|12564.7|12572.7|12570.7|12566.2|12564.2|237
1642155000000|2022-01-14 10:10:00|12567.2|12565.2|12558.7|12556.7|12567.7|12565.7|12556.2|12554.2|185
1642155300000|2022-01-14 10:15:00|12558.2|12556.2|12560.7|12558.7|12561.7|12559.7|12556.2|12554.2|144
1642155600000|2022-01-14 10:20:00|12561.2|12559.2|12567.7|12565.7|12573.2|12571.2|12557.7|12555.7|159
1642155900000|2022-01-14 10:25:00|12567.2|12565.2|12565.2|12563.2|12567.7|12565.7|12562.7|12560.7|92
1642156200000|2022-01-14 10:30:00|12565.7|12563.7|12559.7|12557.7|12565.7|12563.7|12558.7|12556.7|95
1642156500000|2022-01-14 10:35:00|12560.2|12558.2|12569.2|12567.2|12569.7|12567.7|12558.2|12556.2|88
1642156800000|2022-01-14 10:40:00|12569.7|12567.7|12569.7|12567.7|12571.7|12569.7|12564.7|12562.7|85
1642157100000|2022-01-14 10:45:00|12570.2|12568.2|12571.7|12569.7|12572.7|12570.7|12568.2|12566.2|110
1642157400000|2022-01-14 10:50:00|12571.2|12569.2|12565.7|12563.7|12572.2|12570.2|12561.7|12559.7|88
1642157700000|2022-01-14 10:55:00|12565.2|12563.2|12562.7|12560.7|12567.7|12565.7|12561.7|12559.7|99
1642158000000|2022-01-14 11:00:00|12562.2|12560.2|12571.7|12569.7|12572.7|12570.7|12560.7|12558.7|107
1642158300000|2022-01-14 11:05:00|12572.7|12570.7|12571.2|12569.2|12573.7|12571.7|12565.7|12563.7|186
1642158600000|2022-01-14 11:10:00|12570.7|12568.7|12568.7|12566.7|12572.7|12570.7|12565.7|12563.7|93
1642158900000|2022-01-14 11:15:00|12569.2|12567.2|12574.7|12572.7|12575.2|12573.2|12565.2|12563.2|365
1642159200000|2022-01-14 11:20:00|12575.2|12573.2|12575.7|12573.7|12578.7|12576.7|12573.7|12571.7|128
1642159500000|2022-01-14 11:25:00|12575.2|12573.2|12571.7|12569.7|12576.7|12574.7|12569.7|12567.7|139
1642159800000|2022-01-14 11:30:00|12572.2|12570.2|12567.2|12565.2|12573.7|12571.7|12564.7|12562.7|155
1642160100000|2022-01-14 11:35:00|12567.7|12565.7|12566.7|12564.7|12572.7|12570.7|12566.2|12564.2|94
1642160400000|2022-01-14 11:40:00|12566.2|12564.2|12567.7|12565.7|12569.7|12567.7|12559.7|12557.7|125
1642160700000|2022-01-14 11:45:00|12566.7|12564.7|12572.7|12570.7|12573.2|12571.2|12562.7|12560.7|115
1642161000000|2022-01-14 11:50:00|12572.2|12570.2|12574.2|12572.2|12574.7|12572.7|12565.7|12563.7|268
1642161300000|2022-01-14 11:55:00|12573.7|12571.7|12572.2|12570.2|12576.7|12574.7|12566.2|12564.2|103
1642161600000|2022-01-14 12:00:00|12571.7|12569.7|12557.7|12555.7|12571.7|12569.7|12555.7|12553.7|156
1642161900000|2022-01-14 12:05:00|12558.2|12556.2|12551.7|12549.7|12561.7|12559.7|12547.7|12545.7|133
1642162200000|2022-01-14 12:10:00|12551.2|12549.2|12551.2|12549.2|12554.2|12552.2|12549.7|12547.7|57
1642162500000|2022-01-14 12:15:00|12550.7|12548.7|12544.7|12542.7|12553.2|12551.2|12544.7|12542.7|133
1642162800000|2022-01-14 12:20:00|12545.2|12543.2|12543.7|12541.7|12547.7|12545.7|12537.7|12535.7|187
1642163100000|2022-01-14 12:25:00|12544.2|12542.2|12532.7|12530.7|12544.7|12542.7|12532.7|12530.7|106
1642163400000|2022-01-14 12:30:00|12531.7|12529.7|12534.7|12532.7|12538.7|12536.7|12531.2|12529.2|93
1642163700000|2022-01-14 12:35:00|12534.2|12532.2|12532.7|12530.7|12537.7|12535.7|12529.7|12527.7|91
1642164000000|2022-01-14 12:40:00|12532.6|12530.6|12526.1|12524.1|12532.6|12530.6|12523.6|12521.6|174
1642164300000|2022-01-14 12:45:00|12525.6|12523.6|12531.6|12529.6|12535.6|12533.6|12525.6|12523.6|68
1642164600000|2022-01-14 12:50:00|12531.1|12529.1|12532.1|12530.1|12537.6|12535.6|12529.1|12527.1|155
1642164900000|2022-01-14 12:55:00|12531.6|12529.6|12524.1|12522.1|12533.6|12531.6|12523.6|12521.6|173
1642165200000|2022-01-14 13:00:00|12524.6|12522.6|12529.6|12527.6|12531.6|12529.6|12515.1|12513.1|349
1642165500000|2022-01-14 13:05:00|12529.1|12527.1|12539.1|12537.1|12545.1|12543.1|12527.1|12525.1|175
1642165800000|2022-01-14 13:10:00|12539.6|12537.6|12532.1|12530.1|12541.1|12539.1|12529.6|12527.6|156
1642166100000|2022-01-14 13:15:00|12532.6|12530.6|12535.1|12533.1|12544.1|12542.1|12530.1|12528.1|337
1642166400000|2022-01-14 13:20:00|12535.6|12533.6|12533.1|12531.1|12537.1|12535.1|12525.6|12523.6|102
1642166700000|2022-01-14 13:25:00|12532.6|12530.6|12531.1|12529.1|12532.6|12530.6|12526.1|12524.1|147
1642167000000|2022-01-14 13:30:00|12530.6|12528.6|12534.6|12532.6|12538.6|12536.6|12524.1|12522.1|671
1642167300000|2022-01-14 13:35:00|12534.1|12532.1|12532.1|12530.1|12536.6|12534.6|12528.6|12526.6|172
1642167600000|2022-01-14 13:40:00|12532.6|12530.6|12526.6|12524.6|12536.6|12534.6|12524.6|12522.6|243
1642167900000|2022-01-14 13:45:00|12527.1|12525.1|12526.6|12524.6|12532.6|12530.6|12523.6|12521.6|135
1642168200000|2022-01-14 13:50:00|12526.1|12524.1|12527.1|12525.1|12529.6|12527.6|12523.6|12521.6|134
1642168500000|2022-01-14 13:55:00|12527.6|12525.6|12533.6|12531.6|12533.6|12531.6|12520.6|12518.6|151
1642168800000|2022-01-14 14:00:00|12533.1|12531.1|12532.1|12530.1|12533.6|12531.6|12522.6|12520.6|130
1642169100000|2022-01-14 14:05:00|12531.6|12529.6|12542.6|12540.6|12547.1|12545.1|12529.6|12527.6|225
1642169400000|2022-01-14 14:10:00|12542.1|12540.1|12550.1|12548.1|12551.6|12549.6|12539.6|12537.6|181
1642169700000|2022-01-14 14:15:00|12550.6|12548.6|12554.1|12552.1|12560.6|12558.6|12549.6|12547.6|168
1642170000000|2022-01-14 14:20:00|12554.6|12552.6|12549.6|12547.6|12555.6|12553.6|12544.6|12542.6|693
1642170300000|2022-01-14 14:25:00|12549.1|12547.1|12549.6|12547.6|12551.6|12549.6|12546.1|12544.1|190
1642170600000|2022-01-14 14:30:00|12549.1|12547.1|12548.6|12546.6|12555.6|12553.6|12544.6|12542.6|766
1642170900000|2022-01-14 14:35:00|12547.6|12545.6|12568.6|12566.6|12573.6|12571.6|12544.6|12542.6|569
1642171200000|2022-01-14 14:40:00|12568.1|12566.1|12572.6|12570.6|12576.6|12574.6|12561.6|12559.6|623
1642171500000|2022-01-14 14:45:00|12573.1|12571.1|12569.1|12567.1|12586.6|12584.6|12568.6|12566.6|370
1642171800000|2022-01-14 14:50:00|12569.6|12567.6|12582.6|12580.6|12584.6|12582.6|12568.6|12566.6|297
1642172100000|2022-01-14 14:55:00|12582.1|12580.1|12597.6|12595.6|12600.1|12598.1|12581.6|12579.6|447
1642172400000|2022-01-14 15:00:00|12598.1|12596.1|12579.1|12577.1|12599.1|12597.1|12573.6|12571.6|611
1642172700000|2022-01-14 15:05:00|12578.6|12576.6|12580.1|12578.1|12590.1|12588.1|12577.1|12575.1|274
1642173000000|2022-01-14 15:10:00|12579.6|12577.6|12571.6|12569.6|12586.1|12584.1|12570.6|12568.6|226
1642173300000|2022-01-14 15:15:00|12572.1|12570.1|12576.1|12574.1|12581.1|12579.1|12568.6|12566.6|276
1642173600000|2022-01-14 15:20:00|12574.6|12572.6|12561.6|12559.6|12575.6|12573.6|12561.1|12559.1|400
1642173900000|2022-01-14 15:25:00|12562.1|12560.1|12557.6|12555.6|12571.6|12569.6|12556.6|12554.6|447
1642174200000|2022-01-14 15:30:00|12558.1|12556.1|12559.1|12557.1|12559.6|12557.6|12548.1|12546.1|238
1642174500000|2022-01-14 15:35:00|12558.6|12556.6|12541.1|12539.1|12558.6|12556.6|12535.1|12533.1|284
1642174800000|2022-01-14 15:40:00|12541.6|12539.6|12524.6|12522.6|12541.6|12539.6|12521.6|12519.6|334
1642175100000|2022-01-14 15:45:00|12524.1|12522.1|12535.1|12533.1|12536.1|12534.1|12520.1|12518.1|469
1642175400000|2022-01-14 15:50:00|12535.6|12533.6|12534.1|12532.1|12535.6|12533.6|12529.1|12527.1|188
1642175700000|2022-01-14 15:55:00|12533.1|12531.1|12533.6|12531.6|12541.1|12539.1|12529.6|12527.6|340
1642176000000|2022-01-14 16:00:00|12534.1|12532.1|12533.1|12531.1|12547.6|12545.6|12531.1|12529.1|556
1642176300000|2022-01-14 16:05:00|12532.1|12530.1|12526.6|12524.6|12532.6|12530.6|12522.1|12520.1|690
1642176600000|2022-01-14 16:10:00|12526.1|12524.1|12525.1|12523.1|12530.6|12528.6|12522.1|12520.1|237
1642176900000|2022-01-14 16:15:00|12524.1|12522.1|12525.6|12523.6|12528.1|12526.1|12515.6|12513.6|905
1642177200000|2022-01-14 16:20:00|12525.1|12523.1|12526.1|12524.1|12527.6|12525.6|12516.6|12514.6|616
1642177500000|2022-01-14 16:25:00|12524.6|12522.6|12528.1|12526.1|12530.6|12528.6|12518.1|12516.1|1176
1642177800000|2022-01-14 16:30:00|12529.1|12527.1|12521.6|12519.6|12529.1|12527.1|12517.1|12515.1|627
1642178100000|2022-01-14 16:35:00|12521.1|12519.1|12523.1|12521.1|12528.1|12526.1|12516.1|12514.1|1237
1642178400000|2022-01-14 16:40:00|12522.6|12520.6|12525.6|12523.6|12529.1|12527.1|12515.1|12513.1|282
1642178700000|2022-01-14 16:45:00|12526.1|12524.1|12536.1|12534.1|12538.1|12536.1|12523.6|12521.6|210
1642179000000|2022-01-14 16:50:00|12536.6|12534.6|12538.6|12536.6|12540.6|12538.6|12531.1|12529.1|213
1642179300000|2022-01-14 16:55:00|12538.1|12536.1|12537.6|12535.6|12539.1|12537.1|12534.6|12532.6|50
1642179600000|2022-01-14 17:00:00|12537.1|12535.1|12532.6|12530.6|12540.1|12538.1|12532.6|12530.6|36
1642179900000|2022-01-14 17:05:00|12533.1|12531.1|12541.1|12539.1|12541.1|12539.1|12531.1|12529.1|79
1642180200000|2022-01-14 17:10:00|12540.6|12538.6|12538.6|12536.6|12545.6|12543.6|12537.6|12535.6|33
1642180500000|2022-01-14 17:15:00|12539.1|12537.1|12541.6|12539.6|12545.6|12543.6|12539.1|12537.1|38
1642180800000|2022-01-14 17:20:00|12541.1|12539.1|12533.6|12531.6|12541.6|12539.6|12533.6|12531.6|9
1642181100000|2022-01-14 17:25:00|12534.1|12532.1|12538.6|12536.6|12540.1|12538.1|12533.6|12531.6|15
1642181400000|2022-01-14 17:30:00|12538.1|12536.1|12543.1|12541.1|12544.1|12542.1|12536.1|12534.1|14
1642181700000|2022-01-14 17:35:00|12543.6|12541.6|12540.1|12538.1|12546.1|12544.1|12539.6|12537.6|27
1642182000000|2022-01-14 17:40:00|12539.6|12537.6|12534.6|12532.6|12539.6|12537.6|12533.1|12531.1|23
1642182300000|2022-01-14 17:45:00|12534.1|12532.1|12525.6|12523.6|12535.1|12533.1|12524.6|12522.6|17
1642182600000|2022-01-14 17:50:00|12525.1|12523.1|12519.1|12517.1|12525.6|12523.6|12517.6|12515.6|19
1642182900000|2022-01-14 17:55:00|12518.6|12516.6|12520.1|12518.1|12521.6|12519.6|12515.6|12513.6|19
1642183200000|2022-01-14 18:00:00|12519.6|12517.6|12521.1|12519.1|12525.6|12523.6|12516.6|12514.6|20
1642183500000|2022-01-14 18:05:00|12520.6|12518.6|12519.1|12517.1|12525.6|12523.6|12518.6|12516.6|12
1642183800000|2022-01-14 18:10:00|12518.6|12516.6|12521.1|12519.1|12522.6|12520.6|12515.6|12513.6|20
1642184100000|2022-01-14 18:15:00|12520.1|12518.1|12520.6|12518.6|12525.1|12523.1|12518.6|12516.6|12
1642184400000|2022-01-14 18:20:00|12519.6|12517.6|12513.6|12511.6|12520.6|12518.6|12513.6|12511.6|6
1642184700000|2022-01-14 18:25:00|12516.6|12514.6|12516.6|12514.6|12517.6|12515.6|12513.6|12511.6|22
1642185000000|2022-01-14 18:30:00|12516.1|12514.1|12515.6|12513.6|12521.6|12519.6|12515.1|12513.1|21
1642185300000|2022-01-14 18:35:00|12516.1|12514.1|12515.6|12513.6|12518.6|12516.6|12515.1|12513.1|6
1642185600000|2022-01-14 18:40:00|12516.1|12514.1|12523.6|12521.6|12524.6|12522.6|12515.6|12513.6|28
1642185900000|2022-01-14 18:45:00|12524.1|12522.1|12522.6|12520.6|12524.6|12522.6|12520.6|12518.6|4
1642186200000|2022-01-14 18:50:00|12522.1|12520.1|12528.6|12526.6|12530.1|12528.1|12522.1|12520.1|9
1642186500000|2022-01-14 18:55:00|12529.1|12527.1|12534.6|12532.6|12538.1|12536.1|12527.6|12525.6|14
1642186800000|2022-01-14 19:00:00|12535.1|12533.1|12536.6|12534.6|12543.6|12541.6|12535.1|12533.1|13
1642187100000|2022-01-14 19:05:00|12537.1|12535.1|12535.6|12533.6|12539.6|12537.6|12535.1|12533.1|2
1642187400000|2022-01-14 19:10:00|12535.1|12533.1|12537.1|12535.1|12537.1|12535.1|12534.1|12532.1|6
1642187700000|2022-01-14 19:15:00|12537.6|12535.6|12541.6|12539.6|12543.6|12541.6|12535.6|12533.6|19
1642188000000|2022-01-14 19:20:00|12542.1|12540.1|12542.6|12540.6|12543.6|12541.6|12539.6|12537.6|11
1642188300000|2022-01-14 19:25:00|12542.1|12540.1|12534.6|12532.6|12543.1|12541.1|12534.6|12532.6|0
1642188600000|2022-01-14 19:30:00|12535.1|12533.1|12543.6|12541.6|12544.1|12542.1|12534.6|12532.6|59
1642188900000|2022-01-14 19:35:00|12543.1|12541.1|12543.6|12541.6|12547.6|12545.6|12541.1|12539.1|9
1642189200000|2022-01-14 19:40:00|12543.1|12541.1|12540.1|12538.1|12544.1|12542.1|12538.6|12536.6|5
1642189500000|2022-01-14 19:45:00|12539.6|12537.6|12540.1|12538.1|12546.6|12544.6|12539.1|12537.1|19
1642189800000|2022-01-14 19:50:00|12540.6|12538.6|12542.6|12540.6|12544.1|12542.1|12538.6|12536.6|24
1642190100000|2022-01-14 19:55:00|12542.1|12540.1|12539.6|12537.6|12547.6|12545.6|12539.6|12537.6|10
1642190400000|2022-01-14 20:00:00|12540.1|12538.1|12550.6|12548.6|12551.1|12549.1|12539.6|12537.6|2
1642190700000|2022-01-14 20:05:00|12551.1|12549.1|12541.6|12539.6|12551.1|12549.1|12541.1|12539.1|7
1642191000000|2022-01-14 20:10:00|12542.1|12540.1|12542.1|12540.1|12546.6|12544.6|12541.1|12539.1|15
1642191300000|2022-01-14 20:15:00|12541.6|12539.6|12552.6|12550.6|12557.6|12555.6|12541.1|12539.1|22
1642191600000|2022-01-14 20:20:00|12553.1|12551.1|12565.6|12563.6|12566.6|12564.6|12553.1|12551.1|31
1642191900000|2022-01-14 20:25:00|12565.1|12563.1|12558.6|12556.6|12565.6|12563.6|12558.1|12556.1|16
1642192200000|2022-01-14 20:30:00|12559.1|12557.1|12566.1|12564.1|12567.6|12565.6|12559.1|12557.1|18
1642192500000|2022-01-14 20:35:00|12566.6|12564.6|12569.1|12567.1|12571.6|12569.6|12562.6|12560.6|6
1642192800000|2022-01-14 20:40:00|12568.6|12566.6|12569.6|12567.6|12570.6|12568.6|12565.1|12563.1|5
1642193100000|2022-01-14 20:45:00|12569.1|12567.1|12565.6|12563.6|12571.6|12569.6|12557.6|12555.6|12
1642193400000|2022-01-14 20:50:00|12566.6|12564.6|12564.1|12562.1|12574.1|12572.1|12559.6|12557.6|56
1642193700000|2022-01-14 20:55:00|12563.6|12561.6|12567.4|12561.4|12570.1|12568.1|12558.6|12556.6|33
1642194000000|2022-01-14 21:00:00|12568.1|12562.1|12573.9|12567.9|12575.4|12569.4|12566.1|12560.1|0
1642194300000|2022-01-14 21:05:00|12573.7|12567.7|12573.4|12567.4|12574.7|12568.7|12570.5|12564.5|0
1642194600000|2022-01-14 21:10:00|12573.5|12567.5|12575.7|12569.7|12577.4|12571.4|12573.4|12567.4|0
1642194900000|2022-01-14 21:15:00|12576.1|12570.1|12578.2|12572.2|12578.2|12572.2|12575.2|12569.2|0
1642195200000|2022-01-14 21:20:00|12578.6|12572.6|12579.4|12573.4|12579.4|12573.4|12576.9|12570.9|0
1642195500000|2022-01-14 21:25:00|12579.3|12573.3|12580.2|12574.2|12580.6|12574.6|12578.9|12572.9|0
1642195800000|2022-01-14 21:30:00|12580.3|12574.3|12579.6|12573.6|12580.9|12574.9|12579.6|12573.6|0
1642196100000|2022-01-14 21:35:00|12580|12574|12580.3|12574.3|12580.6|12574.6|12579.6|12573.6|0
1642196400000|2022-01-14 21:40:00|12580.6|12574.6|12582.7|12576.7|12583|12577|12580.6|12574.6|0
1642196700000|2022-01-14 21:45:00|12582.9|12576.9|12583.5|12577.5|12583.9|12577.9|12581.8|12575.8|0
1642197000000|2022-01-14 21:50:00|12583.4|12577.4|12582.3|12576.3|12583.4|12577.4|12580.6|12574.6|0
1642197300000|2022-01-14 21:55:00|12582.2|12576.2|12583.1|12577.1|12584.1|12578.1|12581.5|12575.5|0
1642374000000|2022-01-16 23:00:00|12590.5|12584.5|12581.9|12575.9|12590.5|12584.5|12578.8|12572.8|0
1642374300000|2022-01-16 23:05:00|12582|12576|12570.7|12564.7|12582|12576|12565.5|12559.5|0
1642374600000|2022-01-16 23:10:00|12570.9|12564.9|12579.4|12573.4|12584.1|12578.1|12570.9|12564.9|0
1642374900000|2022-01-16 23:15:00|12579.7|12573.7|12576.5|12570.5|12581.1|12575.1|12574|12568|0
1642375200000|2022-01-16 23:20:00|12576.4|12570.4|12574.8|12568.8|12577.7|12571.7|12572.8|12566.8|0
1642375500000|2022-01-16 23:25:00|12574.9|12568.9|12577.3|12571.3|12580.8|12574.8|12574.9|12568.9|0
1642375800000|2022-01-16 23:30:00|12577.4|12571.4|12576.6|12570.6|12580.9|12574.9|12576.3|12570.3|0
1642376100000|2022-01-16 23:35:00|12576.5|12570.5|12579.4|12573.4|12581.7|12575.7|12574.8|12568.8|0
1642376400000|2022-01-16 23:40:00|12579.5|12573.5|12578.1|12572.1|12580.9|12574.9|12577.7|12571.7|0
1642376700000|2022-01-16 23:45:00|12578|12572|12573.3|12567.3|12581.5|12575.5|12571.5|12565.5|0
1642377000000|2022-01-16 23:50:00|12573.4|12567.4|12576.5|12570.5|12577.7|12571.7|12573.2|12567.2|0
1642377300000|2022-01-16 23:55:00|12576.6|12570.6|12570.4|12564.4|12578.9|12572.9|12570.3|12564.3|0
1642377600000|2022-01-17 00:00:00|12570.6|12564.6|12566.3|12560.3|12572.8|12566.8|12564|12558|0
1642377900000|2022-01-17 00:05:00|12565.9|12559.9|12572.8|12566.8|12574|12568|12565.7|12559.7|0
1642378200000|2022-01-17 00:10:00|12573.1|12567.1|12570.6|12564.6|12574.6|12568.6|12568.5|12562.5|0
1642378500000|2022-01-17 00:15:00|12570.5|12564.5|12563|12557|12570.6|12564.6|12556.6|12550.6|0
1642378800000|2022-01-17 00:20:00|12562.9|12556.9|12556.3|12550.3|12562.9|12556.9|12553.3|12547.3|0
1642379100000|2022-01-17 00:25:00|12556.2|12550.2|12558.4|12552.4|12559.7|12553.7|12552.8|12546.8|0
1642379400000|2022-01-17 00:30:00|12558.3|12552.3|12560.9|12554.9|12565.8|12559.8|12557.4|12551.4|0
1642379700000|2022-01-17 00:35:00|12561.1|12555.1|12555.7|12549.7|12563.3|12557.3|12555.7|12549.7|0
1642380000000|2022-01-17 00:40:00|12555.9|12549.9|12562.8|12556.8|12563.4|12557.4|12555.7|12549.7|0
1642380300000|2022-01-17 00:45:00|12562.6|12556.6|12560.2|12554.2|12562.6|12556.6|12558.5|12552.5|0
1642380600000|2022-01-17 00:50:00|12560.4|12554.4|12561.9|12555.9|12562.8|12556.8|12560.2|12554.2|0
1642380900000|2022-01-17 00:55:00|12562.1|12556.1|12562.6|12556.6|12566.9|12560.9|12562.1|12556.1|0
1642381200000|2022-01-17 01:00:00|12562.5|12556.5|12558.1|12552.1|12563.2|12557.2|12554.9|12548.9|0
1642381500000|2022-01-17 01:05:00|12558.3|12552.3|12557.4|12551.4|12560.5|12554.5|12556.1|12550.1|0
1642381800000|2022-01-17 01:10:00|12557.5|12551.5|12556.7|12550.7|12558.4|12552.4|12555.5|12549.5|0
1642382100000|2022-01-17 01:15:00|12556.9|12550.9|12554.6|12548.6|12557.1|12551.1|12551.6|12545.6|0
1642382400000|2022-01-17 01:20:00|12554.5|12548.5|12556.3|12550.3|12557.1|12551.1|12553.3|12547.3|0
1642382700000|2022-01-17 01:25:00|12556.2|12550.2|12560|12554|12560.6|12554.6|12554.6|12548.6|0
1642383000000|2022-01-17 01:30:00|12559.8|12553.8|12558.6|12552.6|12561.5|12555.5|12556|12550|0
1642383300000|2022-01-17 01:35:00|12558.7|12552.7|12550.9|12544.9|12559.9|12553.9|12550.8|12544.8|0
1642383600000|2022-01-17 01:40:00|12551.1|12545.1|12551.6|12545.6|12553.3|12547.3|12549.2|12543.2|0
1642383900000|2022-01-17 01:45:00|12551.8|12545.8|12551.8|12545.8|12552.2|12546.2|12548.2|12542.2|0
1642384200000|2022-01-17 01:50:00|12551.9|12545.9|12551.2|12545.2|12552.9|12546.9|12550.3|12544.3|0
1642384500000|2022-01-17 01:55:00|12551.6|12545.6|12553.3|12547.3|12555.5|12549.5|12550.7|12544.7|0
1642384800000|2022-01-17 02:00:00|12553.9|12547.9|12553.8|12547.8|12557.9|12551.9|12553.4|12547.4|0
1642385100000|2022-01-17 02:05:00|12554|12548|12551.8|12545.8|12555.2|12549.2|12551.7|12545.7|0
1642385400000|2022-01-17 02:10:00|12551.6|12545.6|12550.1|12544.1|12551.8|12545.8|12549.2|12543.2|0
1642385700000|2022-01-17 02:15:00|12549.6|12543.6|12550.1|12544.1|12553.6|12547.6|12546.6|12540.6|0
1642386000000|2022-01-17 02:20:00|12549.7|12543.7|12552.2|12546.2|12553.1|12547.1|12546.2|12540.2|0
1642386300000|2022-01-17 02:25:00|12552.1|12546.1|12552.1|12546.1|12553.8|12547.8|12551.3|12545.3|0
1642386600000|2022-01-17 02:30:00|12552.3|12546.3|12548.5|12542.5|12553.2|12547.2|12547.7|12541.7|0
1642386900000|2022-01-17 02:35:00|12548.3|12542.3|12549.7|12543.7|12551.1|12545.1|12548|12542|0
1642387200000|2022-01-17 02:40:00|12549.5|12543.5|12546.6|12540.6|12550.6|12544.6|12546.1|12540.1|0
1642387500000|2022-01-17 02:45:00|12546.4|12540.4|12551.4|12545.4|12551.4|12545.4|12543.5|12537.5|0
1642387800000|2022-01-17 02:50:00|12551.2|12545.2|12551.1|12545.1|12551.2|12545.2|12548.5|12542.5|0
1642388100000|2022-01-17 02:55:00|12551.2|12545.2|12551.3|12545.3|12552.7|12546.7|12550.2|12544.2|0
1642388400000|2022-01-17 03:00:00|12551.5|12545.5|12554.5|12548.5|12554.6|12548.6|12550.9|12544.9|0
1642388700000|2022-01-17 03:05:00|12554.3|12548.3|12551.7|12545.7|12554.5|12548.5|12550.3|12544.3|0
1642389000000|2022-01-17 03:10:00|12551.9|12545.9|12552.4|12546.4|12553.1|12547.1|12551.3|12545.3|0
1642389300000|2022-01-17 03:15:00|12552.6|12546.6|12553|12547|12553.1|12547.1|12551.3|12545.3|0
1642389600000|2022-01-17 03:20:00|12552.6|12546.6|12552.6|12546.6|12555.6|12549.6|12552.5|12546.5|0
1642389900000|2022-01-17 03:25:00|12552.4|12546.4|12555.7|12549.7|12556.5|12550.5|12552.2|12546.2|0
1642390200000|2022-01-17 03:30:00|12555.9|12549.9|12558.3|12552.3|12559.6|12553.6|12555.9|12549.9|0
1642390500000|2022-01-17 03:35:00|12557.8|12551.8|12560.9|12554.9|12560.9|12554.9|12555.4|12549.4|0
1642390800000|2022-01-17 03:40:00|12561.3|12555.3|12562.3|12556.3|12562.5|12556.5|12558.7|12552.7|0
1642391100000|2022-01-17 03:45:00|12562.2|12556.2|12563.3|12557.3|12564.1|12558.1|12561.9|12555.9|0
1642391400000|2022-01-17 03:50:00|12563.1|12557.1|12563.4|12557.4|12563.7|12557.7|12562.4|12556.4|0
1642391700000|2022-01-17 03:55:00|12563.2|12557.2|12561.2|12555.2|12566|12560|12559.8|12553.8|0
1642392000000|2022-01-17 04:00:00|12561.3|12555.3|12559.8|12553.8|12562.5|12556.5|12559.3|12553.3|0
1642392300000|2022-01-17 04:05:00|12560|12554|12559.8|12553.8|12560.6|12554.6|12558.8|12552.8|0
1642392600000|2022-01-17 04:10:00|12559.7|12553.7|12559.1|12553.1|12559.9|12553.9|12558.5|12552.5|0
1642392900000|2022-01-17 04:15:00|12559|12553|12563|12557|12563.5|12557.5|12559|12553|0
1642393200000|2022-01-17 04:20:00|12563.4|12557.4|12562.5|12556.5|12564.2|12558.2|12562.5|12556.5|0
1642393500000|2022-01-17 04:25:00|12562.6|12556.6|12558.3|12552.3|12562.9|12556.9|12558.3|12552.3|0
1642393800000|2022-01-17 04:30:00|12558.1|12552.1|12558.2|12552.2|12558.6|12552.6|12556.4|12550.4|0
1642394100000|2022-01-17 04:35:00|12557.7|12551.7|12552.8|12546.8|12559.1|12553.1|12552|12546|0
1642394400000|2022-01-17 04:40:00|12552.6|12546.6|12553.7|12547.7|12554.4|12548.4|12551.9|12545.9|0
1642394700000|2022-01-17 04:45:00|12553.8|12547.8|12554.7|12548.7|12555.5|12549.5|12553.3|12547.3|0
1642395000000|2022-01-17 04:50:00|12554.6|12548.6|12553.7|12547.7|12555.5|12549.5|12553.7|12547.7|0
1642395300000|2022-01-17 04:55:00|12553.6|12547.6|12553.6|12547.6|12556.2|12550.2|12552.8|12546.8|0
1642395600000|2022-01-17 05:00:00|12553.8|12547.8|12553|12547|12554|12548|12551.2|12545.2|0
1642395900000|2022-01-17 05:05:00|12552.8|12546.8|12553.4|12547.4|12554.7|12548.7|12552.5|12546.5|0
1642396200000|2022-01-17 05:10:00|12553.2|12547.2|12551.3|12545.3|12553.4|12547.4|12550.5|12544.5|0
1642396500000|2022-01-17 05:15:00|12551.4|12545.4|12552.2|12546.2|12553.2|12547.2|12551.4|12545.4|0
1642396800000|2022-01-17 05:20:00|12552.3|12546.3|12553.1|12547.1|12554.3|12548.3|12552.2|12546.2|0
1642397100000|2022-01-17 05:25:00|12553.3|12547.3|12552.3|12546.3|12554.3|12548.3|12552.3|12546.3|0
1642397400000|2022-01-17 05:30:00|12552.6|12546.6|12551.4|12545.4|12553.9|12547.9|12551.4|12545.4|0
1642397700000|2022-01-17 05:35:00|12551.2|12545.2|12549|12543|12551.2|12545.2|12546.2|12540.2|0
1642398000000|2022-01-17 05:40:00|12548.8|12542.8|12546.9|12540.9|12549.5|12543.5|12546.5|12540.5|0
1642398300000|2022-01-17 05:45:00|12547.1|12541.1|12546.2|12540.2|12549|12543|12546.2|12540.2|0
1642398600000|2022-01-17 05:50:00|12546.5|12540.5|12548.8|12542.8|12549.5|12543.5|12546.5|12540.5|0
1642398900000|2022-01-17 05:55:00|12548.6|12542.6|12550|12544|12550|12544|12545.9|12539.9|0
1642399200000|2022-01-17 06:00:00|12550.1|12544.1|12549.1|12543.1|12550.9|12544.9|12544.9|12538.9|0
1642399500000|2022-01-17 06:05:00|12549.2|12543.2|12552.4|12546.4|12552.8|12546.8|12549.1|12543.1|0
1642399800000|2022-01-17 06:10:00|12552.6|12546.6|12553.5|12547.5|12554.8|12548.8|12552.5|12546.5|0
1642400100000|2022-01-17 06:15:00|12553.3|12547.3|12554.1|12548.1|12554.9|12548.9|12553.1|12547.1|0
1642400400000|2022-01-17 06:20:00|12554.5|12548.5|12554|12548|12556.9|12550.9|12553.2|12547.2|0
1642400700000|2022-01-17 06:25:00|12554.2|12548.2|12555.5|12549.5|12555.5|12549.5|12552.4|12546.4|0
1642401000000|2022-01-17 06:30:00|12555.3|12549.3|12559.6|12553.6|12560.9|12554.9|12555.2|12549.2|0
1642401300000|2022-01-17 06:35:00|12559.8|12553.8|12561.6|12555.6|12563.2|12557.2|12559.8|12553.8|0
1642401600000|2022-01-17 06:40:00|12561.4|12555.4|12561.1|12555.1|12561.6|12555.6|12558.3|12552.3|0
1642401900000|2022-01-17 06:45:00|12560.9|12554.9|12561.5|12555.5|12563.3|12557.3|12560.7|12554.7|0
1642402200000|2022-01-17 06:50:00|12561.1|12555.1|12563.9|12557.9|12563.9|12557.9|12560.7|12554.7|0
1642402500000|2022-01-17 06:55:00|12564|12558|12562.4|12556.4|12564|12558|12561.5|12555.5|0
1642402800000|2022-01-17 07:00:00|12542.6|12540.6|12536.1|12534.1|12543.6|12541.6|12532.6|12530.6|126
1642403100000|2022-01-17 07:05:00|12536.6|12534.6|12550.6|12548.6|12555.6|12553.6|12536.6|12534.6|54
1642403400000|2022-01-17 07:10:00|12549.1|12547.1|12546.6|12544.6|12549.1|12547.1|12543.1|12541.1|13
1642403700000|2022-01-17 07:15:00|12546.1|12544.1|12543.1|12541.1|12548.1|12546.1|12539.6|12537.6|51
1642404000000|2022-01-17 07:20:00|12543.6|12541.6|12553.1|12551.1|12556.6|12554.6|12543.6|12541.6|14
1642404300000|2022-01-17 07:25:00|12553.6|12551.6|12552.1|12550.1|12557.6|12555.6|12551.1|12549.1|20
1642404600000|2022-01-17 07:30:00|12552.6|12550.6|12552.1|12550.1|12555.1|12553.1|12547.1|12545.1|11
1642404900000|2022-01-17 07:35:00|12555.6|12553.6|12560.1|12558.1|12561.1|12559.1|12550.6|12548.6|19
1642405200000|2022-01-17 07:40:00|12560.6|12558.6|12557.6|12555.6|12561.6|12559.6|12553.6|12551.6|20
1642405500000|2022-01-17 07:45:00|12557.1|12555.1|12553.6|12551.6|12561.1|12559.1|12553.6|12551.6|19
1642405800000|2022-01-17 07:50:00|12555.1|12553.1|12554.1|12552.1|12559.6|12557.6|12548.1|12546.1|38
1642406100000|2022-01-17 07:55:00|12554.6|12552.6|12558.1|12556.1|12558.1|12556.1|12551.1|12549.1|29
1642406400000|2022-01-17 08:00:00|12557.6|12555.6|12572.6|12570.6|12577.6|12575.6|12551.1|12549.1|505
1642406700000|2022-01-17 08:05:00|12573.1|12571.1|12552.6|12550.6|12574.1|12572.1|12552.1|12550.1|462
1642407000000|2022-01-17 08:10:00|12553.1|12551.1|12549.1|12547.1|12560.1|12558.1|12549.1|12547.1|398
1642407300000|2022-01-17 08:15:00|12549.6|12547.6|12563.6|12561.6|12565.1|12563.1|12546.6|12544.6|232
1642407600000|2022-01-17 08:20:00|12564.1|12562.1|12578.1|12576.1|12579.1|12577.1|12562.1|12560.1|117
1642407900000|2022-01-17 08:25:00|12578.6|12576.6|12582.6|12580.6|12585.1|12583.1|12577.1|12575.1|160
1642408200000|2022-01-17 08:30:00|12583.1|12581.1|12578.1|12576.1|12586.6|12584.6|12575.1|12573.1|220
1642408500000|2022-01-17 08:35:00|12578.6|12576.6|12589.1|12587.1|12591.1|12589.1|12577.6|12575.6|114
1642408800000|2022-01-17 08:40:00|12589.6|12587.6|12592.1|12590.1|12594.1|12592.1|12588.1|12586.1|220
1642409100000|2022-01-17 08:45:00|12591.6|12589.6|12598.1|12596.1|12598.1|12596.1|12591.1|12589.1|196
1642409400000|2022-01-17 08:50:00|12597.6|12595.6|12595.6|12593.6|12605.1|12603.1|12595.6|12593.6|233
1642409700000|2022-01-17 08:55:00|12596.6|12594.6|12582.6|12580.6|12598.6|12596.6|12582.6|12580.6|118
1642410000000|2022-01-17 09:00:00|12582.1|12580.1|12577.1|12575.1|12586.1|12584.1|12577.1|12575.1|105
1642410300000|2022-01-17 09:05:00|12576.6|12574.6|12578.1|12576.1|12580.1|12578.1|12569.6|12567.6|156
1642410600000|2022-01-17 09:10:00|12577.6|12575.6|12578.6|12576.6|12579.6|12577.6|12573.1|12571.1|88
1642410900000|2022-01-17 09:15:00|12578.1|12576.1|12581.6|12579.6|12584.1|12582.1|12575.1|12573.1|85
1642411200000|2022-01-17 09:20:00|12581.1|12579.1|12591.1|12589.1|12593.1|12591.1|12581.1|12579.1|70
1642411500000|2022-01-17 09:25:00|12591.6|12589.6|12596.6|12594.6|12597.1|12595.1|12589.1|12587.1|96
1642411800000|2022-01-17 09:30:00|12597.1|12595.1|12606.1|12604.1|12612.1|12610.1|12596.1|12594.1|232
1642412100000|2022-01-17 09:35:00|12605.6|12603.6|12608.1|12606.1|12609.6|12607.6|12600.1|12598.1|164
1642412400000|2022-01-17 09:40:00|12608.6|12606.6|12611.1|12609.1|12613.1|12611.1|12606.1|12604.1|178
1642412700000|2022-01-17 09:45:00|12610.6|12608.6|12616.1|12614.1|12617.1|12615.1|12607.1|12605.1|175
1642413000000|2022-01-17 09:50:00|12617.1|12615.1|12605.1|12603.1|12618.1|12616.1|12605.1|12603.1|124
1642413300000|2022-01-17 09:55:00|12605.6|12603.6|12601.6|12599.6|12605.6|12603.6|12598.1|12596.1|67
1642413600000|2022-01-17 10:00:00|12602.1|12600.1|12610.1|12608.1|12612.1|12610.1|12599.1|12597.1|142
1642413900000|2022-01-17 10:05:00|12609.6|12607.6|12610.6|12608.6|12612.6|12610.6|12604.1|12602.1|106
1642414200000|2022-01-17 10:10:00|12611.1|12609.1|12613.1|12611.1|12615.1|12613.1|12610.1|12608.1|138
1642414500000|2022-01-17 10:15:00|12613.6|12611.6|12611.1|12609.1|12618.6|12616.6|12611.1|12609.1|81
1642414800000|2022-01-17 10:20:00|12611.6|12609.6|12607.1|12605.1|12612.1|12610.1|12603.6|12601.6|82
1642415100000|2022-01-17 10:25:00|12606.6|12604.6|12598.6|12596.6|12606.6|12604.6|12595.1|12593.1|84
1642415400000|2022-01-17 10:30:00|12599.1|12597.1|12585.1|12583.1|12599.1|12597.1|12585.1|12583.1|105
1642415700000|2022-01-17 10:35:00|12585.6|12583.6|12594.1|12592.1|12597.1|12595.1|12585.1|12583.1|180
1642416000000|2022-01-17 10:40:00|12593.1|12591.1|12590.6|12588.6|12600.1|12598.1|12589.1|12587.1|68
1642416300000|2022-01-17 10:45:00|12590.1|12588.1|12590.6|12588.6|12595.1|12593.1|12589.6|12587.6|53
1642416600000|2022-01-17 10:50:00|12590.1|12588.1|12595.6|12593.6|12596.1|12594.1|12587.6|12585.6|63
1642416900000|2022-01-17 10:55:00|12595.1|12593.1|12595.6|12593.6|12599.6|12597.6|12593.6|12591.6|171
1642417200000|2022-01-17 11:00:00|12595.1|12593.1|12589.1|12587.1|12598.1|12596.1|12589.1|12587.1|80
1642417500000|2022-01-17 11:05:00|12590.6|12588.6|12590.1|12588.1|12593.1|12591.1|12588.1|12586.1|72
1642417800000|2022-01-17 11:10:00|12589.1|12587.1|12596.1|12594.1|12599.6|12597.6|12589.1|12587.1|189
1642418100000|2022-01-17 11:15:00|12595.6|12593.6|12587.1|12585.1|12596.6|12594.6|12587.1|12585.1|94
1642418400000|2022-01-17 11:20:00|12587.6|12585.6|12593.6|12591.6|12594.1|12592.1|12587.1|12585.1|102
1642418700000|2022-01-17 11:25:00|12594.1|12592.1|12595.1|12593.1|12597.1|12595.1|12592.6|12590.6|100
1642419000000|2022-01-17 11:30:00|12595.6|12593.6|12592.6|12590.6|12598.1|12596.1|12591.6|12589.6|107
1642419300000|2022-01-17 11:35:00|12593.1|12591.1|12586.1|12584.1|12593.1|12591.1|12584.6|12582.6|67
1642419600000|2022-01-17 11:40:00|12587.1|12585.1|12593.1|12591.1|12593.6|12591.6|12584.1|12582.1|106
1642419900000|2022-01-17 11:45:00|12593.6|12591.6|12597.6|12595.6|12599.1|12597.1|12592.1|12590.1|80
1642420200000|2022-01-17 11:50:00|12598.1|12596.1|12609.1|12607.1|12609.6|12607.6|12597.1|12595.1|112
1642420500000|2022-01-17 11:55:00|12609.6|12607.6|12611.6|12609.6|12616.1|12614.1|12608.6|12606.6|100
1642420800000|2022-01-17 12:00:00|12611.1|12609.1|12617.1|12615.1|12618.1|12616.1|12610.1|12608.1|92
1642421100000|2022-01-17 12:05:00|12616.6|12614.6|12613.6|12611.6|12617.1|12615.1|12611.6|12609.6|162
1642421400000|2022-01-17 12:10:00|12614.1|12612.1|12616.1|12614.1|12617.1|12615.1|12612.1|12610.1|137
1642421700000|2022-01-17 12:15:00|12616.6|12614.6|12614.1|12612.1|12617.1|12615.1|12611.1|12609.1|215
1642422000000|2022-01-17 12:20:00|12613.6|12611.6|12613.1|12611.1|12616.1|12614.1|12611.1|12609.1|54
1642422300000|2022-01-17 12:25:00|12612.6|12610.6|12616.1|12614.1|12618.1|12616.1|12612.1|12610.1|317
1642422600000|2022-01-17 12:30:00|12615.6|12613.6|12612.6|12610.6|12618.1|12616.1|12611.1|12609.1|59
1642422900000|2022-01-17 12:35:00|12612.1|12610.1|12614.6|12612.6|12615.6|12613.6|12611.1|12609.1|21
1642423200000|2022-01-17 12:40:00|12613.7|12611.7|12613.7|12611.7|12615.2|12613.2|12611.2|12609.2|74
1642423500000|2022-01-17 12:45:00|12613.2|12611.2|12614.2|12612.2|12615.2|12613.2|12611.2|12609.2|86
1642423800000|2022-01-17 12:50:00|12613.2|12611.2|12624.2|12622.2|12624.2|12622.2|12613.2|12611.2|146
1642424100000|2022-01-17 12:55:00|12623.7|12621.7|12622.2|12620.2|12625.2|12623.2|12622.2|12620.2|99
1642424400000|2022-01-17 13:00:00|12621.2|12619.2|12617.2|12615.2|12624.7|12622.7|12616.7|12614.7|90
1642424700000|2022-01-17 13:05:00|12616.7|12614.7|12614.2|12612.2|12617.2|12615.2|12611.2|12609.2|56
1642425000000|2022-01-17 13:10:00|12614.7|12612.7|12620.2|12618.2|12621.2|12619.2|12614.2|12612.2|55
1642425300000|2022-01-17 13:15:00|12620.7|12618.7|12622.2|12620.2|12622.7|12620.7|12620.2|12618.2|49
1642425600000|2022-01-17 13:20:00|12621.7|12619.7|12621.7|12619.7|12621.7|12619.7|12617.7|12615.7|107
1642425900000|2022-01-17 13:25:00|12621.2|12619.2|12618.2|12616.2|12623.2|12621.2|12617.2|12615.2|103
1642426200000|2022-01-17 13:30:00|12617.7|12615.7|12620.7|12618.7|12620.7|12618.7|12616.2|12614.2|50
1642426500000|2022-01-17 13:35:00|12620.2|12618.2|12615.7|12613.7|12621.2|12619.2|12614.2|12612.2|26
1642426800000|2022-01-17 13:40:00|12615.2|12613.2|12615.2|12613.2|12618.2|12616.2|12612.2|12610.2|41
1642427100000|2022-01-17 13:45:00|12614.7|12612.7|12612.2|12610.2|12615.2|12613.2|12611.2|12609.2|18
1642427400000|2022-01-17 13:50:00|12611.7|12609.7|12614.2|12612.2|12614.7|12612.7|12610.2|12608.2|43
1642427700000|2022-01-17 13:55:00|12614.7|12612.7|12616.2|12614.2|12616.2|12614.2|12612.7|12610.7|60
1642428000000|2022-01-17 14:00:00|12616.7|12614.7|12620.2|12618.2|12621.2|12619.2|12615.2|12613.2|62
1642428300000|2022-01-17 14:05:00|12620.7|12618.7|12618.2|12616.2|12622.7|12620.7|12617.7|12615.7|97
1642428600000|2022-01-17 14:10:00|12617.7|12615.7|12621.2|12619.2|12621.2|12619.2|12616.2|12614.2|78
1642428900000|2022-01-17 14:15:00|12620.7|12618.7|12618.2|12616.2|12624.7|12622.7|12618.2|12616.2|58
1642429200000|2022-01-17 14:20:00|12617.7|12615.7|12615.7|12613.7|12619.2|12617.2|12615.2|12613.2|43
1642429500000|2022-01-17 14:25:00|12615.2|12613.2|12619.2|12617.2|12621.2|12619.2|12614.7|12612.7|38
1642429800000|2022-01-17 14:30:00|12618.7|12616.7|12618.2|12616.2|12621.7|12619.7|12616.2|12614.2|86
1642430100000|2022-01-17 14:35:00|12618.7|12616.7|12623.2|12621.2|12625.2|12623.2|12616.2|12614.2|54
1642430400000|2022-01-17 14:40:00|12622.2|12620.2|12623.2|12621.2|12627.2|12625.2|12621.2|12619.2|88
1642430700000|2022-01-17 14:45:00|12622.7|12620.7|12618.2|12616.2|12626.2|12624.2|12618.2|12616.2|77
1642431000000|2022-01-17 14:50:00|12618.7|12616.7|12626.2|12624.2|12626.2|12624.2|12618.2|12616.2|82
1642431300000|2022-01-17 14:55:00|12625.7|12623.7|12633.2|12631.2|12633.2|12631.2|12623.2|12621.2|161
1642431600000|2022-01-17 15:00:00|12633.7|12631.7|12631.7|12629.7|12634.7|12632.7|12628.2|12626.2|104
1642431900000|2022-01-17 15:05:00|12632.2|12630.2|12630.2|12628.2|12637.2|12635.2|12629.2|12627.2|204
1642432200000|2022-01-17 15:10:00|12631.1|12629.1|12630.1|12628.1|12632.1|12630.1|12627.6|12625.6|144
1642432500000|2022-01-17 15:15:00|12630.6|12628.6|12636.6|12634.6|12638.1|12636.1|12630.1|12628.1|74
1642432800000|2022-01-17 15:20:00|12637.1|12635.1|12639.1|12637.1|12641.1|12639.1|12636.1|12634.1|79
1642433100000|2022-01-17 15:25:00|12638.1|12636.1|12644.1|12642.1|12644.1|12642.1|12638.1|12636.1|141
1642433400000|2022-01-17 15:30:00|12643.6|12641.6|12645.1|12643.1|12646.1|12644.1|12643.1|12641.1|123
1642433700000|2022-01-17 15:35:00|12644.6|12642.6|12655.1|12653.1|12655.6|12653.6|12644.6|12642.6|128
1642434000000|2022-01-17 15:40:00|12654.6|12652.6|12652.6|12650.6|12658.6|12656.6|12652.1|12650.1|178
1642434300000|2022-01-17 15:45:00|12653.1|12651.1|12647.1|12645.1|12653.1|12651.1|12645.1|12643.1|143
1642434600000|2022-01-17 15:50:00|12647.6|12645.6|12647.1|12645.1|12648.1|12646.1|12643.6|12641.6|65
1642434900000|2022-01-17 15:55:00|12646.6|12644.6|12646.6|12644.6|12648.1|12646.1|12645.1|12643.1|66
1642435200000|2022-01-17 16:00:00|12647.1|12645.1|12645.1|12643.1|12649.1|12647.1|12643.1|12641.1|411
1642435500000|2022-01-17 16:05:00|12644.6|12642.6|12643.1|12641.1|12645.1|12643.1|12641.1|12639.1|78
1642435800000|2022-01-17 16:10:00|12643.6|12641.6|12646.1|12644.1|12647.1|12645.1|12642.1|12640.1|91
1642436100000|2022-01-17 16:15:00|12645.6|12643.6|12647.1|12645.1|12648.1|12646.1|12643.1|12641.1|509
1642436400000|2022-01-17 16:20:00|12648.1|12646.1|12657.6|12655.6|12661.6|12659.6|12648.1|12646.1|1512
1642436700000|2022-01-17 16:25:00|12658.1|12656.1|12634.1|12632.1|12658.1|12656.1|12630.1|12628.1|1484
1642437000000|2022-01-17 16:30:00|12634.6|12632.6|12640.1|12638.1|12640.1|12638.1|12631.1|12629.1|943
1642437300000|2022-01-17 16:35:00|12639.1|12637.1|12637.6|12635.6|12642.6|12640.6|12636.1|12634.1|154
1642437600000|2022-01-17 16:40:00|12638.1|12636.1|12633.6|12631.6|12639.6|12637.6|12631.6|12629.6|322
1642437900000|2022-01-17 16:45:00|12633.1|12631.1|12633.6|12631.6|12635.6|12633.6|12632.1|12630.1|25
1642438200000|2022-01-17 16:50:00|12633.1|12631.1|12632.6|12630.6|12634.6|12632.6|12631.1|12629.1|10
1642438500000|2022-01-17 16:55:00|12632.1|12630.1|12633.1|12631.1|12633.1|12631.1|12631.6|12629.6|42
1642438800000|2022-01-17 17:00:00|12634.1|12632.1|12632.6|12630.6|12634.6|12632.6|12631.6|12629.6|56
1642439100000|2022-01-17 17:05:00|12633.1|12631.1|12635.6|12633.6|12635.6|12633.6|12633.1|12631.1|9
1642439400000|2022-01-17 17:10:00|12635.1|12633.1|12635.1|12633.1|12637.6|12635.6|12634.6|12632.6|26
1642439700000|2022-01-17 17:15:00|12634.1|12632.1|12635.1|12633.1|12635.1|12633.1|12633.1|12631.1|5
1642440000000|2022-01-17 17:20:00|12634.6|12632.6|12634.6|12632.6|12635.1|12633.1|12633.1|12631.1|2
1642440300000|2022-01-17 17:25:00|12634.1|12632.1|12629.6|12627.6|12634.6|12632.6|12627.6|12625.6|13
1642440600000|2022-01-17 17:30:00|12629.1|12627.1|12626.6|12624.6|12629.6|12627.6|12626.6|12624.6|8
1642440900000|2022-01-17 17:35:00|12627.1|12625.1|12628.6|12626.6|12632.1|12630.1|12627.1|12625.1|10
1642441200000|2022-01-17 17:40:00|12629.1|12627.1|12626.6|12624.6|12629.6|12627.6|12625.1|12623.1|1
1642441500000|2022-01-17 17:45:00|12626.1|12624.1|12626.6|12624.6|12627.1|12625.1|12624.6|12622.6|4
1642441800000|2022-01-17 17:50:00|12627.1|12625.1|12627.1|12625.1|12628.6|12626.6|12625.6|12623.6|3
1642442100000|2022-01-17 17:55:00|12626.6|12624.6|12626.6|12624.6|12627.1|12625.1|12624.1|12622.1|12
1642442400000|2022-01-17 18:00:00|12626.1|12624.1|12631.6|12629.6|12632.6|12630.6|12623.1|12621.1|9
1642442700000|2022-01-17 18:05:00|12632.1|12630.1|12632.6|12630.6|12634.6|12632.6|12631.6|12629.6|1
1642443000000|2022-01-17 18:10:00|12632.1|12630.1|12634.6|12632.6|12634.6|12632.6|12630.1|12628.1|3
1642443300000|2022-01-17 18:15:00|12634.1|12632.1|12633.1|12631.1|12634.6|12632.6|12633.1|12631.1|3
1642443600000|2022-01-17 18:20:00|12634.1|12632.1|12634.1|12632.1|12634.1|12632.1|12634.1|12632.1|1
1642443900000|2022-01-17 18:25:00|12633.6|12631.6|12634.1|12632.1|12634.1|12632.1|12633.6|12631.6|0
1642444200000|2022-01-17 18:30:00|12633.6|12631.6|12634.6|12632.6|12634.6|12632.6|12633.1|12631.1|1
1642444500000|2022-01-17 18:35:00|12634.1|12632.1|12633.6|12631.6|12634.6|12632.6|12633.6|12631.6|1
1642444800000|2022-01-17 18:40:00|12634.1|12632.1|12634.6|12632.6|12635.1|12633.1|12634.1|12632.1|1
1642445100000|2022-01-17 18:45:00|12634.1|12632.1|12625.1|12623.1|12634.1|12632.1|12625.1|12623.1|13
1642445400000|2022-01-17 18:50:00|12625.6|12623.6|12625.1|12623.1|12625.6|12623.6|12625.1|12623.1|0
1642446000000|2022-01-17 19:00:00|12623.6|12621.6|12625.1|12623.1|12625.1|12623.1|12622.6|12620.6|1
1642447500000|2022-01-17 19:25:00|12625.6|12623.6|12626.1|12624.1|12627.6|12625.6|12625.6|12623.6|1
1642447800000|2022-01-17 19:30:00|12626.6|12624.6|12626.6|12624.6|12626.6|12624.6|12626.6|12624.6|1
1642448100000|2022-01-17 19:35:00|12627.1|12625.1|12627.1|12625.1|12627.1|12625.1|12627.1|12625.1|1
1642448400000|2022-01-17 19:40:00|12627.6|12625.6|12626.1|12624.1|12627.6|12625.6|12624.6|12622.6|1
1642449000000|2022-01-17 19:50:00|12626.6|12624.6|12627.1|12625.1|12627.1|12625.1|12626.1|12624.1|0
1642449300000|2022-01-17 19:55:00|12626.6|12624.6|12627.1|12625.1|12627.1|12625.1|12626.1|12624.1|0
1642449600000|2022-01-17 20:00:00|12626.6|12624.6|12627.1|12625.1|12627.1|12625.1|12624.6|12622.6|0
1642450200000|2022-01-17 20:10:00|12626.6|12624.6|12625.1|12623.1|12626.6|12624.6|12625.1|12623.1|1
1642450500000|2022-01-17 20:15:00|12624.6|12622.6|12620.6|12618.6|12625.1|12623.1|12619.6|12617.6|26
1642450800000|2022-01-17 20:20:00|12620.1|12618.1|12622.1|12620.1|12622.6|12620.6|12619.6|12617.6|0
1642451100000|2022-01-17 20:25:00|12621.6|12619.6|12621.6|12619.6|12621.6|12619.6|12621.6|12619.6|0
1642451400000|2022-01-17 20:30:00|12621.1|12619.1|12621.1|12619.1|12621.1|12619.1|12621.1|12619.1|0
1642452300000|2022-01-17 20:45:00|12620.1|12618.1|12620.1|12618.1|12620.1|12618.1|12620.1|12618.1|0
1642452600000|2022-01-17 20:50:00|12620.6|12618.6|12612.1|12610.1|12621.1|12619.1|12612.1|12610.1|25
1642452900000|2022-01-17 20:55:00|12615.6|12613.6|12619.6|12613.6|12620|12616.1|12615.6|12613.6|10
1642453200000|2022-01-17 21:00:00|12619.7|12613.7|12619.7|12613.7|12619.7|12613.7|12619.7|12613.7|0
1642453500000|2022-01-17 21:05:00|12619.6|12613.6|12619.5|12613.5|12619.6|12613.6|12619.5|12613.5|0
1642454700000|2022-01-17 21:25:00|12620.1|12614.1|12620.7|12614.7|12620.7|12614.7|12620.1|12614.1|0
1642455000000|2022-01-17 21:30:00|12620.5|12614.5|12620.5|12614.5|12620.5|12614.5|12620.5|12614.5|0
1642455600000|2022-01-17 21:40:00|12620.2|12614.2|12620.1|12614.1|12620.2|12614.2|12620.1|12614.1|0
1642456500000|2022-01-17 21:55:00|12620.3|12614.3|12620.4|12614.4|12620.4|12614.4|12620.3|12614.3|0
1642456800000|2022-01-17 22:00:00|12620.3|12614.3|12620.3|12614.3|12620.3|12614.3|12620.3|12614.3|0
1642460100000|2022-01-17 22:55:00|12620.6|12614.6|12623.2|12617.2|12623.2|12617.2|12620.6|12614.6|0
1642460400000|2022-01-17 23:00:00|12623.6|12617.6|12618.7|12612.7|12629.9|12623.9|12618.5|12612.5|0
1642460700000|2022-01-17 23:05:00|12618.6|12612.6|12619.6|12613.6|12620.7|12614.7|12618.4|12612.4|0
1642461000000|2022-01-17 23:10:00|12619.5|12613.5|12618.7|12612.7|12621.9|12615.9|12618.7|12612.7|0
1642461300000|2022-01-17 23:15:00|12618.6|12612.6|12618.4|12612.4|12619.3|12613.3|12612.2|12606.2|0
1642461600000|2022-01-17 23:20:00|12618.3|12612.3|12618.4|12612.4|12619.1|12613.1|12617.5|12611.5|0
1642461900000|2022-01-17 23:25:00|12618.3|12612.3|12617.9|12611.9|12618.3|12612.3|12614.7|12608.7|0
1642462200000|2022-01-17 23:30:00|12618.1|12612.1|12621.7|12615.7|12621.7|12615.7|12617.9|12611.9|0
1642462500000|2022-01-17 23:35:00|12621.6|12615.6|12623.3|12617.3|12623.3|12617.3|12620.8|12614.8|0
1642462800000|2022-01-17 23:40:00|12623.6|12617.6|12620.6|12614.6|12624.2|12618.2|12618.8|12612.8|0
1642463100000|2022-01-17 23:45:00|12620.5|12614.5|12624.5|12618.5|12625.4|12619.4|12618.8|12612.8|0
1642463400000|2022-01-17 23:50:00|12624.6|12618.6|12626.6|12620.6|12627.7|12621.7|12624.6|12618.6|0
1642463700000|2022-01-17 23:55:00|12626.2|12620.2|12626.6|12620.6|12627.1|12621.1|12625.6|12619.6|0
1642464000000|2022-01-18 00:00:00|12626.7|12620.7|12624.8|12618.8|12628.6|12622.6|12624.2|12618.2|0
1642464300000|2022-01-18 00:05:00|12624.5|12618.5|12625.7|12619.7|12627|12621|12624.5|12618.5|0
1642464600000|2022-01-18 00:10:00|12625.4|12619.4|12623.3|12617.3|12627.7|12621.7|12623.3|12617.3|0
1642464900000|2022-01-18 00:15:00|12623.7|12617.7|12625.7|12619.7|12627.4|12621.4|12622.9|12616.9|0
1642465200000|2022-01-18 00:20:00|12625.8|12619.8|12626.2|12620.2|12629.6|12623.6|12624.1|12618.1|0
1642465500000|2022-01-18 00:25:00|12625.8|12619.8|12626.7|12620.7|12628.8|12622.8|12624.1|12618.1|0
1642465800000|2022-01-18 00:30:00|12626.8|12620.8|12627.5|12621.5|12628.6|12622.6|12626|12620|0
1642466100000|2022-01-18 00:35:00|12627.2|12621.2|12626.1|12620.1|12627.8|12621.8|12624.3|12618.3|0
1642466400000|2022-01-18 00:40:00|12626|12620|12625.9|12619.9|12626.9|12620.9|12624.1|12618.1|0
1642466700000|2022-01-18 00:45:00|12626|12620|12626.3|12620.3|12627.7|12621.7|12625|12619|0
1642467000000|2022-01-18 00:50:00|12626.5|12620.5|12630.3|12624.3|12631.2|12625.2|12626.4|12620.4|0
1642467300000|2022-01-18 00:55:00|12631.1|12625.1|12632.3|12626.3|12632.7|12626.7|12629.8|12623.8|0
1642467600000|2022-01-18 01:00:00|12632.5|12626.5|12631.1|12625.1|12634.4|12628.4|12629.3|12623.3|0
1642467900000|2022-01-18 01:05:00|12630.6|12624.6|12627.7|12621.7|12632|12626|12626.4|12620.4|0
1642468200000|2022-01-18 01:10:00|12626.9|12620.9|12628.8|12622.8|12628.8|12622.8|12625.4|12619.4|0
1642468500000|2022-01-18 01:15:00|12628.6|12622.6|12624|12618|12628.8|12622.8|12623.9|12617.9|0
1642468800000|2022-01-18 01:20:00|12623.9|12617.9|12627.2|12621.2|12627.3|12621.3|12622.6|12616.6|0
1642469100000|2022-01-18 01:25:00|12627.3|12621.3|12628.1|12622.1|12629.8|12623.8|12626.4|12620.4|0
1642469400000|2022-01-18 01:30:00|12627.9|12621.9|12625.5|12619.5|12629.3|12623.3|12624.2|12618.2|0
1642469700000|2022-01-18 01:35:00|12625.3|12619.3|12626.8|12620.8|12628.2|12622.2|12624.7|12618.7|0
1642470000000|2022-01-18 01:40:00|12627.2|12621.2|12631.1|12625.1|12631.5|12625.5|12627.2|12621.2|0
1642470300000|2022-01-18 01:45:00|12631.5|12625.5|12631.6|12625.6|12632.4|12626.4|12630.3|12624.3|0
1642470600000|2022-01-18 01:50:00|12631.9|12625.9|12631.6|12625.6|12635|12629|12630.7|12624.7|0
1642470900000|2022-01-18 01:55:00|12631.8|12625.8|12633.3|12627.3|12635.7|12629.7|12631.6|12625.6|0
1642471200000|2022-01-18 02:00:00|12633.1|12627.1|12631.4|12625.4|12634.1|12628.1|12630.7|12624.7|0
1642471500000|2022-01-18 02:05:00|12631.6|12625.6|12630.6|12624.6|12632.2|12626.2|12629.6|12623.6|0
1642471800000|2022-01-18 02:10:00|12630.8|12624.8|12630.5|12624.5|12632.2|12626.2|12630.5|12624.5|0
1642472100000|2022-01-18 02:15:00|12630.6|12624.6|12630.5|12624.5|12631.4|12625.4|12629.6|12623.6|0
1642472400000|2022-01-18 02:20:00|12630.7|12624.7|12630|12624|12631.3|12625.3|12629.5|12623.5|0
1642472700000|2022-01-18 02:25:00|12630.2|12624.2|12627.2|12621.2|12630.5|12624.5|12626.2|12620.2|0
1642473000000|2022-01-18 02:30:00|12627.1|12621.1|12629.2|12623.2|12629.7|12623.7|12626.3|12620.3|0
1642473300000|2022-01-18 02:35:00|12629|12623|12628.8|12622.8|12629.2|12623.2|12627|12621|0
1642473600000|2022-01-18 02:40:00|12628.4|12622.4|12629.7|12623.7|12630|12624|12627.9|12621.9|0
1642473900000|2022-01-18 02:45:00|12629.6|12623.6|12632|12626|12632|12626|12626.9|12620.9|0
1642474200000|2022-01-18 02:50:00|12632.2|12626.2|12632.1|12626.1|12633.8|12627.8|12631.2|12625.2|0
1642474500000|2022-01-18 02:55:00|12631.9|12625.9|12638|12632|12640.5|12634.5|12631.6|12625.6|0
1642474800000|2022-01-18 03:00:00|12638.2|12632.2|12636.4|12630.4|12639.2|12633.2|12635.5|12629.5|0
1642475100000|2022-01-18 03:05:00|12636.2|12630.2|12634.7|12628.7|12636.4|12630.4|12633.8|12627.8|0
1642475400000|2022-01-18 03:10:00|12635.1|12629.1|12633|12627|12635.5|12629.5|12632.1|12626.1|0
1642475700000|2022-01-18 03:15:00|12633.2|12627.2|12633.8|12627.8|12634.7|12628.7|12633|12627|0
1642476000000|2022-01-18 03:20:00|12633.9|12627.9|12634.6|12628.6|12635.1|12629.1|12632.2|12626.2|0
1642476300000|2022-01-18 03:25:00|12634.5|12628.5|12629.9|12623.9|12634.6|12628.6|12628.6|12622.6|0
1642476600000|2022-01-18 03:30:00|12629.7|12623.7|12624.9|12618.9|12632|12626|12624.8|12618.8|0
1642476900000|2022-01-18 03:35:00|12624.8|12618.8|12617.1|12611.1|12625.6|12619.6|12616.6|12610.6|0
1642477200000|2022-01-18 03:40:00|12617.2|12611.2|12610.9|12604.9|12617.5|12611.5|12608.7|12602.7|0
1642477500000|2022-01-18 03:45:00|12611.3|12605.3|12606.8|12600.8|12611.3|12605.3|12602.6|12596.6|0
1642477800000|2022-01-18 03:50:00|12606.6|12600.6|12606.8|12600.8|12608.3|12602.3|12604.7|12598.7|0
1642478100000|2022-01-18 03:55:00|12606.6|12600.6|12611.2|12605.2|12611.5|12605.5|12605.9|12599.9|0
1642478400000|2022-01-18 04:00:00|12611.5|12605.5|12614.1|12608.1|12615.4|12609.4|12610.6|12604.6|0
1642478700000|2022-01-18 04:05:00|12614.2|12608.2|12613.3|12607.3|12615.3|12609.3|12612.3|12606.3|0
1642479000000|2022-01-18 04:10:00|12613.1|12607.1|12612.4|12606.4|12613.3|12607.3|12608.8|12602.8|0
1642479300000|2022-01-18 04:15:00|12611.6|12605.6|12602.6|12596.6|12613.3|12607.3|12602.2|12596.2|0
1642479600000|2022-01-18 04:20:00|12602.4|12596.4|12596.9|12590.9|12604.3|12598.3|12594.2|12588.2|0
1642479900000|2022-01-18 04:25:00|12596.7|12590.7|12598|12592|12598.9|12592.9|12591.7|12585.7|0
1642480200000|2022-01-18 04:30:00|12597.9|12591.9|12593.6|12587.6|12599|12593|12593.2|12587.2|0
1642480500000|2022-01-18 04:35:00|12593.8|12587.8|12596.5|12590.5|12599.2|12593.2|12593.2|12587.2|0
1642480800000|2022-01-18 04:40:00|12596.9|12590.9|12593.2|12587.2|12597.4|12591.4|12592.3|12586.3|0
1642481100000|2022-01-18 04:45:00|12593.1|12587.1|12587.7|12581.7|12594|12588|12587.3|12581.3|0
1642481400000|2022-01-18 04:50:00|12587.3|12581.3|12596.6|12590.6|12599|12593|12586.9|12580.9|0
1642481700000|2022-01-18 04:55:00|12596.8|12590.8|12602.5|12596.5|12603|12597|12596.5|12590.5|0
1642482000000|2022-01-18 05:00:00|12602.6|12596.6|12595.2|12589.2|12604.5|12598.5|12594.3|12588.3|0
1642482300000|2022-01-18 05:05:00|12595.3|12589.3|12596.1|12590.1|12598.6|12592.6|12594.4|12588.4|0
1642482600000|2022-01-18 05:10:00|12596.3|12590.3|12593.6|12587.6|12598.8|12592.8|12593.2|12587.2|0
1642482900000|2022-01-18 05:15:00|12593.8|12587.8|12596.7|12590.7|12597.7|12591.7|12593.2|12587.2|0
1642483200000|2022-01-18 05:20:00|12596.8|12590.8|12600.2|12594.2|12601|12595|12595.7|12589.7|0
1642483500000|2022-01-18 05:25:00|12600.1|12594.1|12599.5|12593.5|12600.2|12594.2|12595.9|12589.9|0
1642483800000|2022-01-18 05:30:00|12599.6|12593.6|12594.3|12588.3|12600.3|12594.3|12593.6|12587.6|0
1642484100000|2022-01-18 05:35:00|12594.2|12588.2|12595.8|12589.8|12596.7|12590.7|12593.4|12587.4|0
1642484400000|2022-01-18 05:40:00|12595.9|12589.9|12596.7|12590.7|12596.7|12590.7|12593.1|12587.1|0
1642484700000|2022-01-18 05:45:00|12596.2|12590.2|12594.2|12588.2|12596.7|12590.7|12592.2|12586.2|0
1642485000000|2022-01-18 05:50:00|12594|12588|12596.3|12590.3|12597|12591|12593.4|12587.4|0
1642485300000|2022-01-18 05:55:00|12596.1|12590.1|12594.1|12588.1|12596.7|12590.7|12591.9|12585.9|0
1642485600000|2022-01-18 06:00:00|12594.3|12588.3|12596.1|12590.1|12596.9|12590.9|12592.4|12586.4|0
1642485900000|2022-01-18 06:05:00|12596.5|12590.5|12598.2|12592.2|12599.1|12593.1|12595.9|12589.9|0
1642486200000|2022-01-18 06:10:00|12598.6|12592.6|12597.4|12591.4|12599|12593|12596.6|12590.6|0
1642486500000|2022-01-18 06:15:00|12597.6|12591.6|12598.4|12592.4|12598.4|12592.4|12596.5|12590.5|0
1642486800000|2022-01-18 06:20:00|12598.8|12592.8|12597.6|12591.6|12600.5|12594.5|12597|12591|0
1642487100000|2022-01-18 06:25:00|12597.8|12591.8|12600.7|12594.7|12601.9|12595.9|12597.1|12591.1|0
1642487400000|2022-01-18 06:30:00|12600.5|12594.5|12598.6|12592.6|12601.1|12595.1|12598.5|12592.5|0
1642487700000|2022-01-18 06:35:00|12598.8|12592.8|12595.8|12589.8|12599|12593|12594.9|12588.9|0
1642488000000|2022-01-18 06:40:00|12596.6|12590.6|12598.3|12592.3|12598.3|12592.3|12596.5|12590.5|0
1642488300000|2022-01-18 06:45:00|12598.2|12592.2|12599.3|12593.3|12601|12595|12598.2|12592.2|0
1642488600000|2022-01-18 06:50:00|12599.4|12593.4|12595.9|12589.9|12600.5|12594.5|12595|12589|0
1642488900000|2022-01-18 06:55:00|12596.2|12590.2|12596.7|12590.7|12597|12591|12594.8|12588.8|0
1642489200000|2022-01-18 07:00:00|12598.1|12596.1|12591.1|12589.1|12598.6|12596.6|12590.6|12588.6|26
1642489500000|2022-01-18 07:05:00|12590.6|12588.6|12586.1|12584.1|12598.1|12596.1|12582.6|12580.6|60
1642489800000|2022-01-18 07:10:00|12585.6|12583.6|12592.1|12590.1|12593.6|12591.6|12582.6|12580.6|21
1642490100000|2022-01-18 07:15:00|12593.6|12591.6|12597.6|12595.6|12599.6|12597.6|12593.6|12591.6|16
1642490400000|2022-01-18 07:20:00|12598.1|12596.1|12601.1|12599.1|12604.6|12602.6|12598.1|12596.1|20
1642490700000|2022-01-18 07:25:00|12600.6|12598.6|12601.6|12599.6|12608.6|12606.6|12600.6|12598.6|17
1642491000000|2022-01-18 07:30:00|12602.6|12600.6|12606.6|12604.6|12608.1|12606.1|12599.6|12597.6|27
1642491300000|2022-01-18 07:35:00|12606.1|12604.1|12597.6|12595.6|12606.1|12604.1|12596.6|12594.6|31
1642491600000|2022-01-18 07:40:00|12597.1|12595.1|12595.1|12593.1|12603.1|12601.1|12593.6|12591.6|14
1642491900000|2022-01-18 07:45:00|12594.6|12592.6|12591.1|12589.1|12596.1|12594.1|12589.1|12587.1|32
1642492200000|2022-01-18 07:50:00|12592.1|12590.1|12596.6|12594.6|12597.1|12595.1|12589.1|12587.1|28
1642492500000|2022-01-18 07:55:00|12598.6|12596.6|12613.6|12611.6|12614.1|12612.1|12592.6|12590.6|104
1642492800000|2022-01-18 08:00:00|12613.1|12611.1|12545.6|12543.6|12613.1|12611.1|12539.6|12537.6|1105
1642493100000|2022-01-18 08:05:00|12545.1|12543.1|12536.6|12534.6|12545.1|12543.1|12530.1|12528.1|612
1642493400000|2022-01-18 08:10:00|12536.1|12534.1|12523.1|12521.1|12536.1|12534.1|12513.6|12511.6|508
1642493700000|2022-01-18 08:15:00|12521.1|12519.1|12511.1|12509.1|12522.1|12520.1|12504.6|12502.6|521
1642494000000|2022-01-18 08:20:00|12511.6|12509.6|12499.6|12497.6|12516.1|12514.1|12495.1|12493.1|542
1642494300000|2022-01-18 08:25:00|12499.1|12497.1|12491.6|12489.6|12503.1|12501.1|12487.1|12485.1|508
1642494600000|2022-01-18 08:30:00|12491.1|12489.1|12501.1|12499.1|12503.1|12501.1|12485.1|12483.1|519
1642494900000|2022-01-18 08:35:00|12500.1|12498.1|12513.1|12511.1|12513.1|12511.1|12497.6|12495.6|358
1642495200000|2022-01-18 08:40:00|12513.6|12511.6|12507.1|12505.1|12513.6|12511.6|12497.6|12495.6|345
1642495500000|2022-01-18 08:45:00|12507.6|12505.6|12523.1|12521.1|12524.1|12522.1|12506.1|12504.1|319
1642495800000|2022-01-18 08:50:00|12523.6|12521.6|12525.6|12523.6|12528.6|12526.6|12520.6|12518.6|208
1642496100000|2022-01-18 08:55:00|12525.1|12523.1|12518.6|12516.6|12526.1|12524.1|12517.6|12515.6|203
1642496400000|2022-01-18 09:00:00|12519.1|12517.1|12506.6|12504.6|12524.6|12522.6|12500.1|12498.1|293
1642496700000|2022-01-18 09:05:00|12508.6|12506.6|12503.6|12501.6|12508.6|12506.6|12496.6|12494.6|241
1642497000000|2022-01-18 09:10:00|12503.1|12501.1|12509.6|12507.6|12515.6|12513.6|12502.1|12500.1|158
1642497300000|2022-01-18 09:15:00|12509.1|12507.1|12494.6|12492.6|12510.1|12508.1|12490.6|12488.6|185
1642497600000|2022-01-18 09:20:00|12495.1|12493.1|12492.6|12490.6|12502.1|12500.1|12488.1|12486.1|155
1642497900000|2022-01-18 09:25:00|12492.1|12490.1|12490.6|12488.6|12494.1|12492.1|12486.1|12484.1|219
1642498200000|2022-01-18 09:30:00|12490.1|12488.1|12496.1|12494.1|12498.1|12496.1|12489.6|12487.6|243
1642498500000|2022-01-18 09:35:00|12495.6|12493.6|12505.6|12503.6|12505.6|12503.6|12493.1|12491.1|249
1642498800000|2022-01-18 09:40:00|12505.1|12503.1|12506.1|12504.1|12506.6|12504.6|12492.6|12490.6|211
1642499100000|2022-01-18 09:45:00|12505.6|12503.6|12518.1|12516.1|12520.1|12518.1|12502.6|12500.6|225
1642499400000|2022-01-18 09:50:00|12517.6|12515.6|12514.6|12512.6|12522.1|12520.1|12514.6|12512.6|259
1642499700000|2022-01-18 09:55:00|12515.1|12513.1|12498.1|12496.1|12517.1|12515.1|12497.1|12495.1|247
1642500000000|2022-01-18 10:00:00|12497.1|12495.1|12492.6|12490.6|12503.1|12501.1|12491.1|12489.1|318
1642500300000|2022-01-18 10:05:00|12492.1|12490.1|12494.6|12492.6|12496.1|12494.1|12484.6|12482.6|300
1642500600000|2022-01-18 10:10:00|12495.1|12493.1|12505.1|12503.1|12505.1|12503.1|12492.6|12490.6|781
1642500900000|2022-01-18 10:15:00|12504.6|12502.6|12500.6|12498.6|12506.6|12504.6|12494.1|12492.1|145
1642501200000|2022-01-18 10:20:00|12501.1|12499.1|12515.6|12513.6|12516.1|12514.1|12499.6|12497.6|139
1642501500000|2022-01-18 10:25:00|12515.1|12513.1|12533.6|12531.6|12538.6|12536.6|12514.6|12512.6|406
1642501800000|2022-01-18 10:30:00|12533.1|12531.1|12519.1|12517.1|12536.6|12534.6|12517.6|12515.6|466
1642502100000|2022-01-18 10:35:00|12518.6|12516.6|12503.6|12501.6|12520.6|12518.6|12503.6|12501.6|204
1642502400000|2022-01-18 10:40:00|12503.1|12501.1|12498.1|12496.1|12503.1|12501.1|12488.1|12486.1|197
1642502700000|2022-01-18 10:45:00|12497.6|12495.6|12500.6|12498.6|12503.6|12501.6|12493.6|12491.6|167
1642503000000|2022-01-18 10:50:00|12501.1|12499.1|12501.1|12499.1|12506.6|12504.6|12500.1|12498.1|142
1642503300000|2022-01-18 10:55:00|12500.6|12498.6|12504.1|12502.1|12504.6|12502.6|12493.1|12491.1|134
1642503600000|2022-01-18 11:00:00|12505.1|12503.1|12494.6|12492.6|12506.6|12504.6|12492.6|12490.6|116
1642503900000|2022-01-18 11:05:00|12494.1|12492.1|12494.6|12492.6|12499.1|12497.1|12490.1|12488.1|101
1642504200000|2022-01-18 11:10:00|12494.1|12492.1|12492.1|12490.1|12495.6|12493.6|12489.6|12487.6|171
1642504500000|2022-01-18 11:15:00|12492.6|12490.6|12506.1|12504.1|12506.6|12504.6|12492.6|12490.6|174
1642504800000|2022-01-18 11:20:00|12506.6|12504.6|12496.6|12494.6|12506.6|12504.6|12494.1|12492.1|82
1642505100000|2022-01-18 11:25:00|12497.1|12495.1|12507.1|12505.1|12508.1|12506.1|12494.6|12492.6|64
1642505400000|2022-01-18 11:30:00|12506.6|12504.6|12507.6|12505.6|12512.6|12510.6|12504.6|12502.6|126
1642505700000|2022-01-18 11:35:00|12507.1|12505.1|12513.1|12511.1|12515.6|12513.6|12507.1|12505.1|55
1642506000000|2022-01-18 11:40:00|12513.6|12511.6|12517.1|12515.1|12517.6|12515.6|12510.6|12508.6|75
1642506300000|2022-01-18 11:45:00|12517.6|12515.6|12515.1|12513.1|12520.1|12518.1|12513.6|12511.6|69
1642506600000|2022-01-18 11:50:00|12515.6|12513.6|12514.1|12512.1|12517.6|12515.6|12509.1|12507.1|148
1642506900000|2022-01-18 11:55:00|12514.6|12512.6|12516.1|12514.1|12518.1|12516.1|12512.1|12510.1|67
1642507200000|2022-01-18 12:00:00|12516.6|12514.6|12509.6|12507.6|12520.1|12518.1|12509.6|12507.6|102
1642507500000|2022-01-18 12:05:00|12509.1|12507.1|12517.1|12515.1|12518.6|12516.6|12505.6|12503.6|85
1642507800000|2022-01-18 12:10:00|12517.6|12515.6|12516.1|12514.1|12520.6|12518.6|12514.1|12512.1|120
1642508100000|2022-01-18 12:15:00|12515.6|12513.6|12510.6|12508.6|12516.6|12514.6|12508.6|12506.6|72
1642508400000|2022-01-18 12:20:00|12511.6|12509.6|12508.6|12506.6|12515.6|12513.6|12505.6|12503.6|82
1642508700000|2022-01-18 12:25:00|12509.1|12507.1|12516.6|12514.6|12516.6|12514.6|12508.6|12506.6|119
1642509000000|2022-01-18 12:30:00|12517.1|12515.1|12517.6|12515.6|12521.1|12519.1|12514.6|12512.6|184
1642509300000|2022-01-18 12:35:00|12518.1|12516.1|12524.1|12522.1|12526.1|12524.1|12517.1|12515.1|57
1642509600000|2022-01-18 12:40:00|12523.6|12521.6|12526.1|12524.1|12526.1|12524.1|12521.1|12519.1|63
1642509900000|2022-01-18 12:45:00|12525.6|12523.6|12531.6|12529.6|12537.1|12535.1|12524.6|12522.6|358
1642510200000|2022-01-18 12:50:00|12531.1|12529.1|12531.1|12529.1|12535.6|12533.6|12528.6|12526.6|89
1642510500000|2022-01-18 12:55:00|12531.6|12529.6|12535.6|12533.6|12537.1|12535.1|12528.1|12526.1|102
1642510800000|2022-01-18 13:00:00|12535.1|12533.1|12533.6|12531.6|12539.1|12537.1|12530.6|12528.6|85
1642511100000|2022-01-18 13:05:00|12533.1|12531.1|12535.6|12533.6|12538.6|12536.6|12530.6|12528.6|78
1642511400000|2022-01-18 13:10:00|12536.1|12534.1|12540.1|12538.1|12543.1|12541.1|12536.1|12534.1|126
1642511700000|2022-01-18 13:15:00|12540.6|12538.6|12532.1|12530.1|12540.6|12538.6|12530.1|12528.1|117
1642512000000|2022-01-18 13:20:00|12531.6|12529.6|12526.6|12524.6|12538.1|12536.1|12525.1|12523.1|85
1642512300000|2022-01-18 13:25:00|12526.1|12524.1|12531.1|12529.1|12535.1|12533.1|12526.1|12524.1|53
1642512600000|2022-01-18 13:30:00|12530.6|12528.6|12534.1|12532.1|12544.1|12542.1|12529.6|12527.6|145
1642512900000|2022-01-18 13:35:00|12533.6|12531.6|12529.1|12527.1|12536.1|12534.1|12528.1|12526.1|133
1642513200000|2022-01-18 13:40:00|12528.6|12526.6|12527.1|12525.1|12531.6|12529.6|12525.6|12523.6|56
1642513500000|2022-01-18 13:45:00|12527.6|12525.6|12533.1|12531.1|12535.6|12533.6|12527.1|12525.1|56
1642513800000|2022-01-18 13:50:00|12533.6|12531.6|12535.6|12533.6|12535.6|12533.6|12530.6|12528.6|38
1642514100000|2022-01-18 13:55:00|12535.1|12533.1|12539.1|12537.1|12539.1|12537.1|12533.1|12531.1|57
1642514400000|2022-01-18 14:00:00|12539.6|12537.6|12542.1|12540.1|12543.6|12541.6|12538.1|12536.1|94
1642514700000|2022-01-18 14:05:00|12542.6|12540.6|12543.6|12541.6|12548.1|12546.1|12537.1|12535.1|70
1642515000000|2022-01-18 14:10:00|12543.1|12541.1|12540.1|12538.1|12546.1|12544.1|12538.1|12536.1|117
1642515300000|2022-01-18 14:15:00|12540.6|12538.6|12541.1|12539.1|12548.6|12546.6|12539.6|12537.6|176
1642515600000|2022-01-18 14:20:00|12540.6|12538.6|12547.1|12545.1|12547.6|12545.6|12540.1|12538.1|83
1642515900000|2022-01-18 14:25:00|12546.6|12544.6|12546.1|12544.1|12551.6|12549.6|12541.1|12539.1|117
1642516200000|2022-01-18 14:30:00|12546.6|12544.6|12545.1|12543.1|12549.6|12547.6|12534.1|12532.1|445
1642516500000|2022-01-18 14:35:00|12544.6|12542.6|12536.6|12534.6|12547.1|12545.1|12535.6|12533.6|458
1642516800000|2022-01-18 14:40:00|12536.1|12534.1|12549.6|12547.6|12552.6|12550.6|12530.6|12528.6|272
1642517100000|2022-01-18 14:45:00|12549.1|12547.1|12540.1|12538.1|12550.6|12548.6|12532.6|12530.6|202
1642517400000|2022-01-18 14:50:00|12539.6|12537.6|12533.6|12531.6|12542.6|12540.6|12530.1|12528.1|231
1642517700000|2022-01-18 14:55:00|12534.1|12532.1|12544.1|12542.1|12544.1|12542.1|12530.6|12528.6|145
1642518000000|2022-01-18 15:00:00|12543.1|12541.1|12538.6|12536.6|12545.6|12543.6|12531.1|12529.1|179
1642518300000|2022-01-18 15:05:00|12538.1|12536.1|12552.6|12550.6|12553.6|12551.6|12535.6|12533.6|259
1642518600000|2022-01-18 15:10:00|12551.7|12549.7|12546.2|12544.2|12553.7|12551.7|12544.2|12542.2|257
1642518900000|2022-01-18 15:15:00|12545.7|12543.7|12547.7|12545.7|12558.7|12556.7|12543.2|12541.2|176
1642519200000|2022-01-18 15:20:00|12547.2|12545.2|12554.2|12552.2|12555.2|12553.2|12541.7|12539.7|143
1642519500000|2022-01-18 15:25:00|12553.7|12551.7|12556.2|12554.2|12556.7|12554.7|12545.2|12543.2|228
1642519800000|2022-01-18 15:30:00|12555.2|12553.2|12533.7|12531.7|12555.7|12553.7|12529.7|12527.7|744
1642520100000|2022-01-18 15:35:00|12533.2|12531.2|12528.2|12526.2|12538.2|12536.2|12527.2|12525.2|239
1642520400000|2022-01-18 15:40:00|12527.7|12525.7|12540.7|12538.7|12542.2|12540.2|12526.7|12524.7|155
1642520700000|2022-01-18 15:45:00|12541.2|12539.2|12539.2|12537.2|12544.2|12542.2|12531.7|12529.7|151
1642521000000|2022-01-18 15:50:00|12538.7|12536.7|12535.7|12533.7|12539.2|12537.2|12529.2|12527.2|113
1642521300000|2022-01-18 15:55:00|12535.2|12533.2|12544.2|12542.2|12546.2|12544.2|12532.2|12530.2|274
1642521600000|2022-01-18 16:00:00|12543.7|12541.7|12548.7|12546.7|12554.2|12552.2|12539.7|12537.7|213
1642521900000|2022-01-18 16:05:00|12548.2|12546.2|12550.7|12548.7|12551.2|12549.2|12540.2|12538.2|200
1642522200000|2022-01-18 16:10:00|12551.2|12549.2|12551.7|12549.7|12554.7|12552.7|12546.7|12544.7|200
1642522500000|2022-01-18 16:15:00|12550.7|12548.7|12561.7|12559.7|12564.2|12562.2|12549.2|12547.2|907
1642522800000|2022-01-18 16:20:00|12562.7|12560.7|12549.2|12547.2|12562.7|12560.7|12548.7|12546.7|298
1642523100000|2022-01-18 16:25:00|12549.7|12547.7|12534.2|12532.2|12552.2|12550.2|12532.7|12530.7|2002
1642523400000|2022-01-18 16:30:00|12535.7|12533.7|12522.7|12520.7|12537.7|12535.7|12520.7|12518.7|1102
1642523700000|2022-01-18 16:35:00|12523.2|12521.2|12530.7|12528.7|12530.7|12528.7|12519.7|12517.7|222
1642524000000|2022-01-18 16:40:00|12530.2|12528.2|12526.7|12524.7|12532.2|12530.2|12524.7|12522.7|682
1642524300000|2022-01-18 16:45:00|12527.2|12525.2|12533.7|12531.7|12533.7|12531.7|12526.7|12524.7|448
1642524600000|2022-01-18 16:50:00|12534.7|12532.7|12537.7|12535.7|12541.2|12539.2|12534.7|12532.7|60
1642524900000|2022-01-18 16:55:00|12538.2|12536.2|12535.7|12533.7|12540.2|12538.2|12535.7|12533.7|60
1642525200000|2022-01-18 17:00:00|12535.2|12533.2|12521.7|12519.7|12535.7|12533.7|12521.7|12519.7|672
1642525500000|2022-01-18 17:05:00|12522.2|12520.2|12524.2|12522.2|12524.2|12522.2|12519.7|12517.7|22
1642525800000|2022-01-18 17:10:00|12524.7|12522.7|12526.7|12524.7|12526.7|12524.7|12521.2|12519.2|33
1642526100000|2022-01-18 17:15:00|12526.2|12524.2|12525.7|12523.7|12526.7|12524.7|12519.2|12517.2|43
1642526400000|2022-01-18 17:20:00|12525.2|12523.2|12517.7|12515.7|12526.2|12524.2|12517.7|12515.7|22
1642526700000|2022-01-18 17:25:00|12518.2|12516.2|12519.7|12517.7|12520.2|12518.2|12517.2|12515.2|36
1642527000000|2022-01-18 17:30:00|12519.2|12517.2|12521.7|12519.7|12521.7|12519.7|12512.7|12510.7|40
1642527300000|2022-01-18 17:35:00|12522.2|12520.2|12521.2|12519.2|12524.2|12522.2|12518.2|12516.2|52
1642527600000|2022-01-18 17:40:00|12521.7|12519.7|12518.7|12516.7|12523.2|12521.2|12518.7|12516.7|17
1642527900000|2022-01-18 17:45:00|12517.7|12515.7|12510.2|12508.2|12522.2|12520.2|12510.2|12508.2|32
1642528200000|2022-01-18 17:50:00|12510.7|12508.7|12508.2|12506.2|12513.2|12511.2|12505.2|12503.2|32
1642528500000|2022-01-18 17:55:00|12509.2|12507.2|12512.7|12510.7|12514.2|12512.2|12505.7|12503.7|33
1642528800000|2022-01-18 18:00:00|12513.2|12511.2|12512.7|12510.7|12514.7|12512.7|12509.2|12507.2|23
1642529100000|2022-01-18 18:05:00|12512.2|12510.2|12516.7|12514.7|12516.7|12514.7|12511.7|12509.7|9
1642529400000|2022-01-18 18:10:00|12517.2|12515.2|12519.7|12517.7|12522.7|12520.7|12516.2|12514.2|20
1642529700000|2022-01-18 18:15:00|12520.7|12518.7|12522.7|12520.7|12526.2|12524.2|12520.2|12518.2|27
1642530000000|2022-01-18 18:20:00|12523.2|12521.2|12520.7|12518.7|12523.7|12521.7|12519.7|12517.7|12
1642530300000|2022-01-18 18:25:00|12521.2|12519.2|12523.7|12521.7|12523.7|12521.7|12519.2|12517.2|19
1642530600000|2022-01-18 18:30:00|12524.2|12522.2|12523.7|12521.7|12526.7|12524.7|12521.2|12519.2|13
1642530900000|2022-01-18 18:35:00|12524.2|12522.2|12528.2|12526.2|12529.2|12527.2|12524.2|12522.2|21
1642531200000|2022-01-18 18:40:00|12528.7|12526.7|12533.2|12531.2|12534.2|12532.2|12528.7|12526.7|15
1642531500000|2022-01-18 18:45:00|12534.2|12532.2|12530.7|12528.7|12538.7|12536.7|12525.7|12523.7|15
1642531800000|2022-01-18 18:50:00|12531.2|12529.2|12534.7|12532.7|12537.2|12535.2|12530.7|12528.7|49
1642532100000|2022-01-18 18:55:00|12534.2|12532.2|12537.2|12535.2|12538.2|12536.2|12532.2|12530.2|36
1642532400000|2022-01-18 19:00:00|12536.2|12534.2|12535.7|12533.7|12538.2|12536.2|12534.2|12532.2|16
1642532700000|2022-01-18 19:05:00|12536.7|12534.7|12535.7|12533.7|12539.2|12537.2|12534.2|12532.2|19
1642533000000|2022-01-18 19:10:00|12535.2|12533.2|12532.2|12530.2|12537.2|12535.2|12532.2|12530.2|10
1642533300000|2022-01-18 19:15:00|12532.7|12530.7|12537.7|12535.7|12537.7|12535.7|12532.7|12530.7|28
1642533600000|2022-01-18 19:20:00|12537.2|12535.2|12535.7|12533.7|12537.2|12535.2|12533.2|12531.2|29
1642533900000|2022-01-18 19:25:00|12534.7|12532.7|12539.2|12537.2|12540.2|12538.2|12533.2|12531.2|33
1642534200000|2022-01-18 19:30:00|12539.7|12537.7|12546.7|12544.7|12548.7|12546.7|12539.7|12537.7|32
1642534500000|2022-01-18 19:35:00|12547.2|12545.2|12550.7|12548.7|12551.7|12549.7|12546.7|12544.7|13
1642534800000|2022-01-18 19:40:00|12551.2|12549.2|12552.2|12550.2|12554.2|12552.2|12550.7|12548.7|19
1642535100000|2022-01-18 19:45:00|12552.7|12550.7|12555.2|12553.2|12557.2|12555.2|12552.7|12550.7|17
1642535400000|2022-01-18 19:50:00|12555.7|12553.7|12560.7|12558.7|12560.7|12558.7|12555.7|12553.7|8
1642535700000|2022-01-18 19:55:00|12561.2|12559.2|12558.7|12556.7|12565.2|12563.2|12558.7|12556.7|32
1642536000000|2022-01-18 20:00:00|12559.2|12557.2|12553.2|12551.2|12561.7|12559.7|12551.7|12549.7|17
1642536300000|2022-01-18 20:05:00|12553.7|12551.7|12550.7|12548.7|12553.7|12551.7|12545.2|12543.2|8
1642536600000|2022-01-18 20:10:00|12550.2|12548.2|12551.7|12549.7|12552.2|12550.2|12545.2|12543.2|31
1642536900000|2022-01-18 20:15:00|12552.2|12550.2|12536.7|12534.7|12552.2|12550.2|12535.2|12533.2|31
1642537200000|2022-01-18 20:20:00|12536.2|12534.2|12542.2|12540.2|12543.7|12541.7|12533.7|12531.7|15
1642537500000|2022-01-18 20:25:00|12541.7|12539.7|12540.7|12538.7|12542.7|12540.7|12537.2|12535.2|22
1642537800000|2022-01-18 20:30:00|12540.2|12538.2|12539.7|12537.7|12542.7|12540.7|12536.7|12534.7|18
1642538100000|2022-01-18 20:35:00|12540.2|12538.2|12535.7|12533.7|12540.2|12538.2|12532.7|12530.7|20
1642538400000|2022-01-18 20:40:00|12536.2|12534.2|12530.7|12528.7|12538.7|12536.7|12530.7|12528.7|51
1642538700000|2022-01-18 20:45:00|12531.2|12529.2|12542.2|12540.2|12542.2|12540.2|12530.2|12528.2|37
1642539000000|2022-01-18 20:50:00|12541.7|12539.7|12528.7|12526.7|12550.7|12548.7|12528.7|12526.7|66
1642539300000|2022-01-18 20:55:00|12528.2|12526.2|12550.1|12544.1|12551.9|12547.7|12528.2|12526.2|88
1642539600000|2022-01-18 21:00:00|12550|12544|12546.9|12540.9|12551.8|12545.8|12541.9|12535.9|97
1642539900000|2022-01-18 21:05:00|12546.7|12540.7|12545.9|12539.9|12547.4|12541.4|12543.4|12537.4|0
1642540200000|2022-01-18 21:10:00|12545.8|12539.8|12549.6|12543.6|12550.5|12544.5|12545.1|12539.1|0
1642540500000|2022-01-18 21:15:00|12549.5|12543.5|12550.6|12544.6|12552.5|12546.5|12548.8|12542.8|0
1642540800000|2022-01-18 21:20:00|12550.7|12544.7|12554.5|12548.5|12555.4|12549.4|12550.7|12544.7|0
1642541100000|2022-01-18 21:25:00|12554.3|12548.3|12551.7|12545.7|12555.7|12549.7|12551.7|12545.7|0
1642541400000|2022-01-18 21:30:00|12552|12546|12551.7|12545.7|12552.4|12546.4|12550.8|12544.8|0
1642541700000|2022-01-18 21:35:00|12551.8|12545.8|12552|12546|12552.4|12546.4|12550.8|12544.8|0
1642542000000|2022-01-18 21:40:00|12551.8|12545.8|12555.7|12549.7|12556|12550|12551.7|12545.7|0
1642542300000|2022-01-18 21:45:00|12555.8|12549.8|12557.8|12551.8|12558.6|12552.6|12555.8|12549.8|0
1642542600000|2022-01-18 21:50:00|12557.7|12551.7|12556.9|12550.9|12558|12552|12555.4|12549.4|0
1642542900000|2022-01-18 21:55:00|12557|12551|12557.1|12551.1|12558.6|12552.6|12556.3|12550.3|0
1642543200000|2022-01-18 22:00:00|12557.2|12551.2|12557.4|12551.4|12557.5|12551.5|12556.9|12550.9|0
1642543500000|2022-01-18 22:05:00|12557.3|12551.3|12557.2|12551.2|12557.4|12551.4|12557.2|12551.2|0
1642543800000|2022-01-18 22:10:00|12557.3|12551.3|12557.2|12551.2|12557.4|12551.4|12557.2|12551.2|0
1642544100000|2022-01-18 22:15:00|12557.3|12551.3|12557|12551|12557.4|12551.4|12557|12551|0
1642544400000|2022-01-18 22:20:00|12557.2|12551.2|12557.5|12551.5|12557.5|12551.5|12557.2|12551.2|0
1642545300000|2022-01-18 22:35:00|12557.4|12551.4|12557.4|12551.4|12557.4|12551.4|12557.4|12551.4|0
1642545600000|2022-01-18 22:40:00|12557.3|12551.3|12557.2|12551.2|12557.3|12551.3|12557.2|12551.2|0
1642545900000|2022-01-18 22:45:00|12557.3|12551.3|12557.3|12551.3|12557.3|12551.3|12557.3|12551.3|0
1642546200000|2022-01-18 22:50:00|12557.2|12551.2|12557|12551|12557.2|12551.2|12557|12551|0
1642546500000|2022-01-18 22:55:00|12557.2|12551.2|12557.2|12551.2|12557.3|12551.3|12557.2|12551.2|0
1642546800000|2022-01-18 23:00:00|12557.8|12551.8|12559.7|12553.7|12562.4|12556.4|12556.2|12550.2|0
1642547100000|2022-01-18 23:05:00|12559.8|12553.8|12558.9|12552.9|12560.3|12554.3|12557.3|12551.3|0
1642547400000|2022-01-18 23:10:00|12559|12553|12561.9|12555.9|12563.4|12557.4|12558.5|12552.5|0
1642547700000|2022-01-18 23:15:00|12561.8|12555.8|12554.3|12548.3|12561.8|12555.8|12554.3|12548.3|0
1642548000000|2022-01-18 23:20:00|12554.5|12548.5|12556|12550|12558.5|12552.5|12553.1|12547.1|0
1642548300000|2022-01-18 23:25:00|12556.1|12550.1|12554.8|12548.8|12558|12552|12554.8|12548.8|0
1642548600000|2022-01-18 23:30:00|12554.9|12548.9|12551.1|12545.1|12556|12550|12548.6|12542.6|0
1642548900000|2022-01-18 23:35:00|12551.2|12545.2|12549.1|12543.1|12551.5|12545.5|12547.8|12541.8|0
1642549200000|2022-01-18 23:40:00|12549|12543|12548|12542|12551.2|12545.2|12547.8|12541.8|0
1642549500000|2022-01-18 23:45:00|12547.8|12541.8|12548.2|12542.2|12550.3|12544.3|12547.8|12541.8|0
1642549800000|2022-01-18 23:50:00|12548.6|12542.6|12546.6|12540.6|12548.6|12542.6|12543.7|12537.7|0
1642550100000|2022-01-18 23:55:00|12546.8|12540.8|12543.1|12537.1|12546.8|12540.8|12542.4|12536.4|0
1642550400000|2022-01-19 00:00:00|12543.2|12537.2|12548.6|12542.6|12549.4|12543.4|12542.4|12536.4|0
1642550700000|2022-01-19 00:05:00|12548.7|12542.7|12546.9|12540.9|12550.6|12544.6|12544.9|12538.9|0
1642551000000|2022-01-19 00:10:00|12546.8|12540.8|12540.8|12534.8|12546.8|12540.8|12540|12534|0
1642551300000|2022-01-19 00:15:00|12540.7|12534.7|12537.8|12531.8|12542|12536|12533.9|12527.9|0
1642551600000|2022-01-19 00:20:00|12537.9|12531.9|12543|12537|12543.7|12537.7|12536.1|12530.1|0
1642551900000|2022-01-19 00:25:00|12543.2|12537.2|12542.8|12536.8|12547.1|12541.1|12541.6|12535.6|0
1642552200000|2022-01-19 00:30:00|12542.6|12536.6|12543.7|12537.7|12546.5|12540.5|12541.9|12535.9|0
1642552500000|2022-01-19 00:35:00|12543.9|12537.9|12541.9|12535.9|12544.2|12538.2|12539.8|12533.8|0
1642552800000|2022-01-19 00:40:00|12542.1|12536.1|12539.7|12533.7|12543.2|12537.2|12538.5|12532.5|0
1642553100000|2022-01-19 00:45:00|12539.8|12533.8|12532.5|12526.5|12541|12535|12531.6|12525.6|0
1642553400000|2022-01-19 00:50:00|12532.6|12526.6|12530.1|12524.1|12534.7|12528.7|12524|12518|0
1642553700000|2022-01-19 00:55:00|12529.7|12523.7|12531.1|12525.1|12532.2|12526.2|12528.1|12522.1|0
1642554000000|2022-01-19 01:00:00|12531.2|12525.2|12540.2|12534.2|12541.4|12535.4|12531.2|12525.2|0
1642554300000|2022-01-19 01:05:00|12540.3|12534.3|12547.6|12541.6|12551|12545|12538.4|12532.4|0
1642554600000|2022-01-19 01:10:00|12547.7|12541.7|12552|12546|12554.6|12548.6|12547.7|12541.7|0
1642554900000|2022-01-19 01:15:00|12552.1|12546.1|12551.1|12545.1|12558|12552|12551.1|12545.1|0
1642555200000|2022-01-19 01:20:00|12550.7|12544.7|12549.6|12543.6|12550.7|12544.7|12548.5|12542.5|0
1642555500000|2022-01-19 01:25:00|12549.7|12543.7|12553.9|12547.9|12556.3|12550.3|12549.7|12543.7|0
1642555800000|2022-01-19 01:30:00|12554|12548|12553.9|12547.9|12558.6|12552.6|12553.9|12547.9|0
1642556100000|2022-01-19 01:35:00|12554.1|12548.1|12551.4|12545.4|12557.3|12551.3|12551.4|12545.4|0
1642556400000|2022-01-19 01:40:00|12551.5|12545.5|12549|12543|12556.6|12550.6|12548.6|12542.6|0
1642556700000|2022-01-19 01:45:00|12549.2|12543.2|12543.2|12537.2|12555.6|12549.6|12540.5|12534.5|0
1642557000000|2022-01-19 01:50:00|12543.1|12537.1|12538.8|12532.8|12547.3|12541.3|12537.5|12531.5|0
1642557300000|2022-01-19 01:55:00|12538.9|12532.9|12543.9|12537.9|12544.5|12538.5|12538.1|12532.1|0
1642557600000|2022-01-19 02:00:00|12544.1|12538.1|12547.8|12541.8|12548.7|12542.7|12543.4|12537.4|0
1642557900000|2022-01-19 02:05:00|12547.9|12541.9|12552|12546|12555.1|12549.1|12547.8|12541.8|0
1642558200000|2022-01-19 02:10:00|12551.7|12545.7|12556.9|12550.9|12557.3|12551.3|12551.2|12545.2|0
1642558500000|2022-01-19 02:15:00|12557.1|12551.1|12556.3|12550.3|12560.9|12554.9|12555.4|12549.4|0
1642558800000|2022-01-19 02:20:00|12556.1|12550.1|12554.9|12548.9|12557.5|12551.5|12553.2|12547.2|0
1642559100000|2022-01-19 02:25:00|12554.7|12548.7|12558.2|12552.2|12560|12554|12554.1|12548.1|0
1642559400000|2022-01-19 02:30:00|12557.9|12551.9|12551.4|12545.4|12558.7|12552.7|12551|12545|0
1642559700000|2022-01-19 02:35:00|12551.5|12545.5|12545.7|12539.7|12551.6|12545.6|12544.8|12538.8|0
1642560000000|2022-01-19 02:40:00|12545.4|12539.4|12539.1|12533.1|12548|12542|12538.2|12532.2|0
1642560300000|2022-01-19 02:45:00|12539.3|12533.3|12529.7|12523.7|12540.8|12534.8|12527.7|12521.7|0
1642560600000|2022-01-19 02:50:00|12529.5|12523.5|12526.5|12520.5|12533.2|12527.2|12524|12518|0
1642560900000|2022-01-19 02:55:00|12526.7|12520.7|12530.9|12524.9|12533.2|12527.2|12526.1|12520.1|0
1642561200000|2022-01-19 03:00:00|12531|12525|12527.9|12521.9|12531.8|12525.8|12526.6|12520.6|0
1642561500000|2022-01-19 03:05:00|12528|12522|12521|12515|12529.8|12523.8|12520.9|12514.9|0
1642561800000|2022-01-19 03:10:00|12521.2|12515.2|12522|12516|12526.2|12520.2|12520.1|12514.1|0
1642562100000|2022-01-19 03:15:00|12521.8|12515.8|12528.6|12522.6|12532.5|12526.5|12520.9|12514.9|0
1642562400000|2022-01-19 03:20:00|12528.8|12522.8|12520.6|12514.6|12528.9|12522.9|12520.5|12514.5|0
1642562700000|2022-01-19 03:25:00|12520.5|12514.5|12521.4|12515.4|12522.3|12516.3|12519.6|12513.6|0
1642563000000|2022-01-19 03:30:00|12521.2|12515.2|12516.5|12510.5|12525.4|12519.4|12516.5|12510.5|0
1642563300000|2022-01-19 03:35:00|12516.7|12510.7|12515.6|12509.6|12520|12514|12514.6|12508.6|0
1642563600000|2022-01-19 03:40:00|12515.7|12509.7|12513.2|12507.2|12516.5|12510.5|12508.7|12502.7|0
1642563900000|2022-01-19 03:45:00|12513.1|12507.1|12508.5|12502.5|12513.2|12507.2|12508.1|12502.1|0
1642564200000|2022-01-19 03:50:00|12508.7|12502.7|12511.8|12505.8|12513.2|12507.2|12508.1|12502.1|0
1642564500000|2022-01-19 03:55:00|12512|12506|12516.4|12510.4|12517.2|12511.2|12511.6|12505.6|0
1642564800000|2022-01-19 04:00:00|12516.3|12510.3|12520.7|12514.7|12520.8|12514.8|12514.7|12508.7|0
1642565100000|2022-01-19 04:05:00|12520.3|12514.3|12519.6|12513.6|12520.8|12514.8|12518.8|12512.8|0
1642565400000|2022-01-19 04:10:00|12519.3|12513.3|12517.1|12511.1|12520.6|12514.6|12516.9|12510.9|0
1642565700000|2022-01-19 04:15:00|12516.9|12510.9|12511.5|12505.5|12517.9|12511.9|12511.1|12505.1|0
1642566000000|2022-01-19 04:20:00|12511.9|12505.9|12513.2|12507.2|12514.5|12508.5|12511.5|12505.5|0
1642566300000|2022-01-19 04:25:00|12513.4|12507.4|12518.8|12512.8|12519.7|12513.7|12513.4|12507.4|0
1642566600000|2022-01-19 04:30:00|12518.9|12512.9|12519.8|12513.8|12522.7|12516.7|12518.9|12512.9|0
1642566900000|2022-01-19 04:35:00|12519.4|12513.4|12518|12512|12520.1|12514.1|12516.4|12510.4|0
1642567200000|2022-01-19 04:40:00|12518.4|12512.4|12515.8|12509.8|12519.7|12513.7|12515.3|12509.3|0
1642567500000|2022-01-19 04:45:00|12516|12510|12513.6|12507.6|12518.8|12512.8|12513.6|12507.6|0
1642567800000|2022-01-19 04:50:00|12513.2|12507.2|12508.8|12502.8|12513.6|12507.6|12507.9|12501.9|0
1642568100000|2022-01-19 04:55:00|12509|12503|12502.7|12496.7|12510.9|12504.9|12501.8|12495.8|0
1642568400000|2022-01-19 05:00:00|12502.8|12496.8|12502|12496|12503.2|12497.2|12500.3|12494.3|0
1642568700000|2022-01-19 05:05:00|12501.9|12495.9|12501.2|12495.2|12506.2|12500.2|12500.3|12494.3|0
1642569000000|2022-01-19 05:10:00|12501.3|12495.3|12503|12497|12503.1|12497.1|12498.4|12492.4|0
1642569300000|2022-01-19 05:15:00|12503.1|12497.1|12500.3|12494.3|12503.1|12497.1|12500.3|12494.3|0
1642569600000|2022-01-19 05:20:00|12500.2|12494.2|12500|12494|12501.4|12495.4|12498.2|12492.2|0
1642569900000|2022-01-19 05:25:00|12499.6|12493.6|12499|12493|12501.8|12495.8|12499|12493|0
1642570200000|2022-01-19 05:30:00|12499.1|12493.1|12496.7|12490.7|12503|12497|12496.7|12490.7|0
1642570500000|2022-01-19 05:35:00|12496.6|12490.6|12499|12493|12502.1|12496.1|12496.2|12490.2|0
1642570800000|2022-01-19 05:40:00|12498.9|12492.9|12495.8|12489.8|12499.4|12493.4|12495.8|12489.8|0
1642571100000|2022-01-19 05:45:00|12496|12490|12490.6|12484.6|12497.9|12491.9|12490.6|12484.6|0
1642571400000|2022-01-19 05:50:00|12490.4|12484.4|12493.4|12487.4|12497.7|12491.7|12490.2|12484.2|0
1642571700000|2022-01-19 05:55:00|12493.5|12487.5|12496.5|12490.5|12497.8|12491.8|12491.6|12485.6|0
1642572000000|2022-01-19 06:00:00|12496.3|12490.3|12505.4|12499.4|12509.5|12503.5|12488.7|12482.7|0
1642572300000|2022-01-19 06:05:00|12505.6|12499.6|12516|12510|12516.9|12510.9|12503.7|12497.7|0
1642572600000|2022-01-19 06:10:00|12515.9|12509.9|12516.4|12510.4|12519.8|12513.8|12513|12507|0
1642572900000|2022-01-19 06:15:00|12516.5|12510.5|12519.5|12513.5|12520.3|12514.3|12515.9|12509.9|0
1642573200000|2022-01-19 06:20:00|12519.4|12513.4|12522.9|12516.9|12523|12517|12517|12511|0
1642573500000|2022-01-19 06:25:00|12523|12517|12517.3|12511.3|12523.8|12517.8|12516.8|12510.8|0
1642573800000|2022-01-19 06:30:00|12517.5|12511.5|12513.5|12507.5|12519.1|12513.1|12512.6|12506.6|0
1642574100000|2022-01-19 06:35:00|12513.3|12507.3|12520.5|12514.5|12520.5|12514.5|12513.1|12507.1|0
1642574400000|2022-01-19 06:40:00|12520.6|12514.6|12521.6|12515.6|12525.9|12519.9|12518.7|12512.7|0
1642574700000|2022-01-19 06:45:00|12521.7|12515.7|12525|12519|12526.7|12520.7|12521.6|12515.6|0
1642575000000|2022-01-19 06:50:00|12524.8|12518.8|12521.9|12515.9|12525.7|12519.7|12521.9|12515.9|0
1642575300000|2022-01-19 06:55:00|12521.7|12515.7|12518.8|12512.8|12524.1|12518.1|12518.1|12512.1|0
1642575600000|2022-01-19 07:00:00|12521.7|12519.7|12513.2|12511.2|12531.2|12529.2|12508.7|12506.7|128
1642575900000|2022-01-19 07:05:00|12513.7|12511.7|12500.7|12498.7|12513.7|12511.7|12495.7|12493.7|60
1642576200000|2022-01-19 07:10:00|12500.2|12498.2|12494.2|12492.2|12500.2|12498.2|12487.2|12485.2|50
1642576500000|2022-01-19 07:15:00|12494.7|12492.7|12502.7|12500.7|12503.7|12501.7|12493.7|12491.7|27
1642576800000|2022-01-19 07:20:00|12501.7|12499.7|12497.7|12495.7|12502.7|12500.7|12495.7|12493.7|30
1642577100000|2022-01-19 07:25:00|12497.2|12495.2|12495.7|12493.7|12499.2|12497.2|12491.2|12489.2|26
1642577400000|2022-01-19 07:30:00|12495.2|12493.2|12490.7|12488.7|12495.2|12493.2|12487.7|12485.7|56
1642577700000|2022-01-19 07:35:00|12490.2|12488.2|12472.7|12470.7|12491.2|12489.2|12472.7|12470.7|149
1642578000000|2022-01-19 07:40:00|12469.7|12467.7|12472.2|12470.2|12475.7|12473.7|12469.2|12467.2|35
1642578300000|2022-01-19 07:45:00|12471.7|12469.7|12480.2|12478.2|12480.2|12478.2|12463.2|12461.2|37
1642578600000|2022-01-19 07:50:00|12480.7|12478.7|12486.2|12484.2|12490.2|12488.2|12474.2|12472.2|139
1642578900000|2022-01-19 07:55:00|12485.7|12483.7|12497.2|12495.2|12497.2|12495.2|12479.7|12477.7|202
1642579200000|2022-01-19 08:00:00|12496.7|12494.7|12502.7|12500.7|12513.7|12511.7|12480.7|12478.7|1244
1642579500000|2022-01-19 08:05:00|12503.7|12501.7|12525.7|12523.7|12525.7|12523.7|12503.2|12501.2|670
1642579800000|2022-01-19 08:10:00|12525.2|12523.2|12525.7|12523.7|12536.7|12534.7|12521.7|12519.7|467
1642580100000|2022-01-19 08:15:00|12529.2|12527.2|12535.7|12533.7|12543.7|12541.7|12529.2|12527.2|387
1642580400000|2022-01-19 08:20:00|12536.2|12534.2|12511.7|12509.7|12537.2|12535.2|12507.7|12505.7|414
1642580700000|2022-01-19 08:25:00|12512.2|12510.2|12507.7|12505.7|12514.7|12512.7|12500.7|12498.7|419
1642581000000|2022-01-19 08:30:00|12506.7|12504.7|12517.7|12515.7|12523.2|12521.2|12500.7|12498.7|390
1642581300000|2022-01-19 08:35:00|12517.2|12515.2|12510.7|12508.7|12520.7|12518.7|12510.7|12508.7|315
1642581600000|2022-01-19 08:40:00|12511.7|12509.7|12507.7|12505.7|12518.7|12516.7|12503.2|12501.2|398
1642581900000|2022-01-19 08:45:00|12507.2|12505.2|12506.2|12504.2|12514.2|12512.2|12497.7|12495.7|288
1642582200000|2022-01-19 08:50:00|12505.7|12503.7|12517.2|12515.2|12519.7|12517.7|12501.2|12499.2|310
1642582500000|2022-01-19 08:55:00|12516.7|12514.7|12518.7|12516.7|12521.7|12519.7|12510.7|12508.7|295
1642582800000|2022-01-19 09:00:00|12518.2|12516.2|12517.2|12515.2|12520.2|12518.2|12509.2|12507.2|454
1642583100000|2022-01-19 09:05:00|12517.7|12515.7|12512.7|12510.7|12518.7|12516.7|12508.2|12506.2|289
1642583400000|2022-01-19 09:10:00|12513.2|12511.2|12513.2|12511.2|12518.7|12516.7|12510.2|12508.2|272
1642583700000|2022-01-19 09:15:00|12512.7|12510.7|12527.2|12525.2|12532.2|12530.2|12511.2|12509.2|344
1642584000000|2022-01-19 09:20:00|12526.7|12524.7|12518.7|12516.7|12530.7|12528.7|12516.7|12514.7|274
1642584300000|2022-01-19 09:25:00|12518.2|12516.2|12512.2|12510.2|12518.2|12516.2|12511.7|12509.7|169
1642584600000|2022-01-19 09:30:00|12512.7|12510.7|12526.7|12524.7|12527.2|12525.2|12508.2|12506.2|227
1642584900000|2022-01-19 09:35:00|12527.2|12525.2|12529.7|12527.7|12530.7|12528.7|12521.2|12519.2|292
1642585200000|2022-01-19 09:40:00|12529.2|12527.2|12539.7|12537.7|12540.7|12538.7|12526.7|12524.7|152
1642585500000|2022-01-19 09:45:00|12539.2|12537.2|12540.7|12538.7|12544.7|12542.7|12535.7|12533.7|176
1642585800000|2022-01-19 09:50:00|12540.2|12538.2|12542.2|12540.2|12544.2|12542.2|12537.7|12535.7|172
1642586100000|2022-01-19 09:55:00|12542.7|12540.7|12540.7|12538.7|12546.2|12544.2|12537.7|12535.7|294
1642586400000|2022-01-19 10:00:00|12541.2|12539.2|12529.2|12527.2|12542.2|12540.2|12526.2|12524.2|274
1642586700000|2022-01-19 10:05:00|12528.7|12526.7|12528.2|12526.2|12537.2|12535.2|12526.7|12524.7|338
1642587000000|2022-01-19 10:10:00|12527.7|12525.7|12520.7|12518.7|12529.2|12527.2|12519.2|12517.2|235
1642587300000|2022-01-19 10:15:00|12521.2|12519.2|12528.2|12526.2|12528.2|12526.2|12520.2|12518.2|152
1642587600000|2022-01-19 10:20:00|12527.2|12525.2|12522.2|12520.2|12529.7|12527.7|12522.2|12520.2|260
1642587900000|2022-01-19 10:25:00|12521.2|12519.2|12521.2|12519.2|12523.2|12521.2|12513.2|12511.2|164
1642588200000|2022-01-19 10:30:00|12520.2|12518.2|12523.2|12521.2|12531.7|12529.7|12518.2|12516.2|145
1642588500000|2022-01-19 10:35:00|12522.2|12520.2|12510.2|12508.2|12523.2|12521.2|12510.2|12508.2|138
1642588800000|2022-01-19 10:40:00|12509.7|12507.7|12503.7|12501.7|12511.2|12509.2|12503.2|12501.2|170
1642589100000|2022-01-19 10:45:00|12503.2|12501.2|12503.7|12501.7|12509.2|12507.2|12501.2|12499.2|160
1642589400000|2022-01-19 10:50:00|12504.2|12502.2|12501.2|12499.2|12505.2|12503.2|12499.2|12497.2|103
1642589700000|2022-01-19 10:55:00|12501.7|12499.7|12508.2|12506.2|12508.7|12506.7|12497.2|12495.2|122
1642590000000|2022-01-19 11:00:00|12506.2|12504.2|12507.2|12505.2|12509.7|12507.7|12502.2|12500.2|1631
1642590300000|2022-01-19 11:05:00|12506.2|12504.2|12503.2|12501.2|12509.2|12507.2|12499.7|12497.7|129
1642590600000|2022-01-19 11:10:00|12504.2|12502.2|12498.2|12496.2|12505.7|12503.7|12497.2|12495.2|143
1642590900000|2022-01-19 11:15:00|12497.7|12495.7|12496.7|12494.7|12498.2|12496.2|12494.7|12492.7|250
1642591200000|2022-01-19 11:20:00|12496.2|12494.2|12489.7|12487.7|12496.7|12494.7|12482.7|12480.7|255
1642591500000|2022-01-19 11:25:00|12489.2|12487.2|12488.2|12486.2|12492.2|12490.2|12487.2|12485.2|106
1642591800000|2022-01-19 11:30:00|12488.7|12486.7|12486.2|12484.2|12490.2|12488.2|12485.2|12483.2|140
1642592100000|2022-01-19 11:35:00|12485.7|12483.7|12485.7|12483.7|12492.2|12490.2|12484.7|12482.7|185
1642592400000|2022-01-19 11:40:00|12485.2|12483.2|12478.7|12476.7|12486.2|12484.2|12476.7|12474.7|178
1642592700000|2022-01-19 11:45:00|12478.2|12476.2|12485.2|12483.2|12485.2|12483.2|12476.2|12474.2|131
1642593000000|2022-01-19 11:50:00|12484.7|12482.7|12493.2|12491.2|12500.2|12498.2|12483.7|12481.7|233
1642593300000|2022-01-19 11:55:00|12493.7|12491.7|12495.7|12493.7|12497.2|12495.2|12490.2|12488.2|103
1642593600000|2022-01-19 12:00:00|12494.7|12492.7|12498.2|12496.2|12500.7|12498.7|12494.7|12492.7|102
1642593900000|2022-01-19 12:05:00|12498.7|12496.7|12495.7|12493.7|12498.7|12496.7|12493.7|12491.7|122
1642594200000|2022-01-19 12:10:00|12495.2|12493.2|12502.2|12500.2|12503.7|12501.7|12495.2|12493.2|72
1642594500000|2022-01-19 12:15:00|12502.7|12500.7|12498.2|12496.2|12505.2|12503.2|12497.7|12495.7|97
1642594800000|2022-01-19 12:20:00|12498.7|12496.7|12503.2|12501.2|12504.2|12502.2|12497.7|12495.7|69
1642595100000|2022-01-19 12:25:00|12502.7|12500.7|12498.2|12496.2|12503.2|12501.2|12497.2|12495.2|84
1642595400000|2022-01-19 12:30:00|12497.7|12495.7|12499.7|12497.7|12502.7|12500.7|12497.2|12495.2|75
1642595700000|2022-01-19 12:35:00|12500.2|12498.2|12496.2|12494.2|12503.2|12501.2|12495.2|12493.2|148
1642596000000|2022-01-19 12:40:00|12495.6|12493.6|12494.6|12492.6|12498.6|12496.6|12494.6|12492.6|74
1642596300000|2022-01-19 12:45:00|12495.1|12493.1|12500.1|12498.1|12501.6|12499.6|12493.6|12491.6|55
1642596600000|2022-01-19 12:50:00|12499.6|12497.6|12505.6|12503.6|12506.6|12504.6|12499.6|12497.6|86
1642596900000|2022-01-19 12:55:00|12505.1|12503.1|12504.6|12502.6|12509.6|12507.6|12502.1|12500.1|89
1642597200000|2022-01-19 13:00:00|12505.1|12503.1|12510.1|12508.1|12513.6|12511.6|12505.1|12503.1|117
1642597500000|2022-01-19 13:05:00|12510.6|12508.6|12516.6|12514.6|12517.6|12515.6|12510.1|12508.1|120
1642597800000|2022-01-19 13:10:00|12517.1|12515.1|12516.6|12514.6|12518.6|12516.6|12515.6|12513.6|72
1642598100000|2022-01-19 13:15:00|12517.1|12515.1|12520.1|12518.1|12522.6|12520.6|12514.6|12512.6|120
1642598400000|2022-01-19 13:20:00|12520.6|12518.6|12522.1|12520.1|12524.6|12522.6|12519.1|12517.1|103
1642598700000|2022-01-19 13:25:00|12522.6|12520.6|12528.1|12526.1|12529.1|12527.1|12521.6|12519.6|143
1642599000000|2022-01-19 13:30:00|12528.6|12526.6|12526.6|12524.6|12533.1|12531.1|12521.6|12519.6|249
1642599300000|2022-01-19 13:35:00|12527.1|12525.1|12529.6|12527.6|12532.6|12530.6|12526.1|12524.1|201
1642599600000|2022-01-19 13:40:00|12528.6|12526.6|12525.1|12523.1|12531.6|12529.6|12524.6|12522.6|107
1642599900000|2022-01-19 13:45:00|12525.6|12523.6|12531.1|12529.1|12531.6|12529.6|12523.6|12521.6|106
1642600200000|2022-01-19 13:50:00|12531.6|12529.6|12531.6|12529.6|12534.1|12532.1|12530.6|12528.6|118
1642600500000|2022-01-19 13:55:00|12532.1|12530.1|12535.6|12533.6|12537.6|12535.6|12531.1|12529.1|165
1642600800000|2022-01-19 14:00:00|12536.1|12534.1|12527.6|12525.6|12536.6|12534.6|12527.6|12525.6|132
1642601100000|2022-01-19 14:05:00|12528.1|12526.1|12529.6|12527.6|12532.1|12530.1|12527.6|12525.6|152
1642601400000|2022-01-19 14:10:00|12530.1|12528.1|12529.1|12527.1|12534.1|12532.1|12528.6|12526.6|130
1642601700000|2022-01-19 14:15:00|12529.6|12527.6|12534.6|12532.6|12537.6|12535.6|12528.6|12526.6|113
1642602000000|2022-01-19 14:20:00|12535.1|12533.1|12545.6|12543.6|12547.1|12545.1|12534.6|12532.6|164
1642602300000|2022-01-19 14:25:00|12545.1|12543.1|12541.6|12539.6|12546.1|12544.1|12535.1|12533.1|284
1642602600000|2022-01-19 14:30:00|12542.1|12540.1|12545.1|12543.1|12553.1|12551.1|12537.6|12535.6|327
1642602900000|2022-01-19 14:35:00|12544.6|12542.6|12553.6|12551.6|12556.6|12554.6|12541.6|12539.6|301
1642603200000|2022-01-19 14:40:00|12554.6|12552.6|12553.1|12551.1|12555.6|12553.6|12542.6|12540.6|267
1642603500000|2022-01-19 14:45:00|12553.6|12551.6|12555.6|12553.6|12566.1|12564.1|12553.1|12551.1|347
1642603800000|2022-01-19 14:50:00|12556.1|12554.1|12568.6|12566.6|12571.6|12569.6|12552.6|12550.6|209
1642604100000|2022-01-19 14:55:00|12569.1|12567.1|12564.6|12562.6|12571.6|12569.6|12560.1|12558.1|301
1642604400000|2022-01-19 15:00:00|12565.6|12563.6|12562.1|12560.1|12567.6|12565.6|12558.6|12556.6|222
1642604700000|2022-01-19 15:05:00|12562.6|12560.6|12550.6|12548.6|12564.6|12562.6|12547.6|12545.6|321
1642605000000|2022-01-19 15:10:00|12550.9|12548.9|12555.9|12553.9|12557.9|12555.9|12546.9|12544.9|181
1642605300000|2022-01-19 15:15:00|12556.4|12554.4|12545.4|12543.4|12560.9|12558.9|12543.9|12541.9|177
1642605600000|2022-01-19 15:20:00|12545.9|12543.9|12541.9|12539.9|12547.9|12545.9|12537.9|12535.9|261
1642605900000|2022-01-19 15:25:00|12542.9|12540.9|12539.9|12537.9|12548.4|12546.4|12536.4|12534.4|332
1642606200000|2022-01-19 15:30:00|12540.4|12538.4|12532.9|12530.9|12543.4|12541.4|12530.9|12528.9|295
1642606500000|2022-01-19 15:35:00|12532.4|12530.4|12530.9|12528.9|12538.9|12536.9|12529.9|12527.9|429
1642606800000|2022-01-19 15:40:00|12528.9|12526.9|12533.4|12531.4|12536.9|12534.9|12527.4|12525.4|246
1642607100000|2022-01-19 15:45:00|12532.9|12530.9|12530.9|12528.9|12532.9|12530.9|12521.9|12519.9|305
1642607400000|2022-01-19 15:50:00|12530.4|12528.4|12526.9|12524.9|12536.9|12534.9|12523.4|12521.4|410
1642607700000|2022-01-19 15:55:00|12526.4|12524.4|12524.9|12522.9|12526.4|12524.4|12519.9|12517.9|1264
1642608000000|2022-01-19 16:00:00|12523.9|12521.9|12512.9|12510.9|12524.9|12522.9|12512.9|12510.9|494
1642608300000|2022-01-19 16:05:00|12511.9|12509.9|12516.4|12514.4|12516.9|12514.9|12507.4|12505.4|290
1642608600000|2022-01-19 16:10:00|12515.9|12513.9|12505.9|12503.9|12515.9|12513.9|12504.9|12502.9|355
1642608900000|2022-01-19 16:15:00|12506.9|12504.9|12509.9|12507.9|12513.4|12511.4|12502.9|12500.9|1502
1642609200000|2022-01-19 16:20:00|12510.4|12508.4|12510.9|12508.9|12517.4|12515.4|12505.9|12503.9|689
1642609500000|2022-01-19 16:25:00|12511.9|12509.9|12523.4|12521.4|12524.4|12522.4|12509.9|12507.9|2053
1642609800000|2022-01-19 16:30:00|12520.9|12518.9|12514.9|12512.9|12527.4|12525.4|12502.9|12500.9|1415
1642610100000|2022-01-19 16:35:00|12514.4|12512.4|12517.9|12515.9|12518.4|12516.4|12503.9|12501.9|627
1642610400000|2022-01-19 16:40:00|12517.4|12515.4|12512.4|12510.4|12517.4|12515.4|12506.9|12504.9|90
1642610700000|2022-01-19 16:45:00|12511.9|12509.9|12524.4|12522.4|12526.4|12524.4|12511.4|12509.4|86
1642611000000|2022-01-19 16:50:00|12523.9|12521.9|12537.4|12535.4|12538.4|12536.4|12521.4|12519.4|63
1642611300000|2022-01-19 16:55:00|12536.9|12534.9|12542.9|12540.9|12544.4|12542.4|12535.9|12533.9|670
1642611600000|2022-01-19 17:00:00|12542.4|12540.4|12546.9|12544.9|12548.9|12546.9|12542.4|12540.4|32
1642611900000|2022-01-19 17:05:00|12547.4|12545.4|12551.9|12549.9|12552.4|12550.4|12545.4|12543.4|24
1642612200000|2022-01-19 17:10:00|12552.4|12550.4|12555.9|12553.9|12557.9|12555.9|12550.4|12548.4|28
1642612500000|2022-01-19 17:15:00|12555.4|12553.4|12551.4|12549.4|12557.9|12555.9|12550.4|12548.4|31
1642612800000|2022-01-19 17:20:00|12551.9|12549.9|12558.4|12556.4|12560.4|12558.4|12551.9|12549.9|34
1642613100000|2022-01-19 17:25:00|12557.9|12555.9|12556.9|12554.9|12558.9|12556.9|12554.9|12552.9|31
1642613400000|2022-01-19 17:30:00|12557.4|12555.4|12554.9|12552.9|12559.4|12557.4|12553.9|12551.9|54
1642613700000|2022-01-19 17:35:00|12555.4|12553.4|12550.9|12548.9|12556.9|12554.9|12550.4|12548.4|27
1642614000000|2022-01-19 17:40:00|12551.4|12549.4|12555.9|12553.9|12555.9|12553.9|12548.4|12546.4|26
1642614300000|2022-01-19 17:45:00|12555.4|12553.4|12557.4|12555.4|12561.4|12559.4|12552.9|12550.9|38
1642614600000|2022-01-19 17:50:00|12556.9|12554.9|12555.4|12553.4|12559.9|12557.9|12555.4|12553.4|25
1642614900000|2022-01-19 17:55:00|12555.9|12553.9|12564.4|12562.4|12565.9|12563.9|12555.9|12553.9|46
1642615200000|2022-01-19 18:00:00|12564.9|12562.9|12565.9|12563.9|12565.9|12563.9|12556.9|12554.9|26
1642615500000|2022-01-19 18:05:00|12565.4|12563.4|12562.4|12560.4|12565.4|12563.4|12560.4|12558.4|9
1642615800000|2022-01-19 18:10:00|12562.9|12560.9|12564.4|12562.4|12565.9|12563.9|12561.4|12559.4|5
1642616100000|2022-01-19 18:15:00|12563.9|12561.9|12562.4|12560.4|12566.4|12564.4|12561.4|12559.4|17
1642616400000|2022-01-19 18:20:00|12561.9|12559.9|12558.9|12556.9|12561.9|12559.9|12555.9|12553.9|15
1642616700000|2022-01-19 18:25:00|12559.4|12557.4|12554.4|12552.4|12560.9|12558.9|12554.4|12552.4|6
1642617000000|2022-01-19 18:30:00|12554.9|12552.9|12555.9|12553.9|12560.9|12558.9|12553.9|12551.9|9
1642617300000|2022-01-19 18:35:00|12555.4|12553.4|12550.9|12548.9|12555.4|12553.4|12549.4|12547.4|11
1642617600000|2022-01-19 18:40:00|12550.4|12548.4|12551.4|12549.4|12552.9|12550.9|12550.4|12548.4|7
1642617900000|2022-01-19 18:45:00|12551.9|12549.9|12548.4|12546.4|12552.9|12550.9|12546.9|12544.9|5
1642618200000|2022-01-19 18:50:00|12547.9|12545.9|12549.9|12547.9|12550.4|12548.4|12545.4|12543.4|9
1642618500000|2022-01-19 18:55:00|12549.4|12547.4|12548.4|12546.4|12552.9|12550.9|12547.4|12545.4|5
1642618800000|2022-01-19 19:00:00|12547.9|12545.9|12546.9|12544.9|12550.4|12548.4|12545.4|12543.4|6
1642619100000|2022-01-19 19:05:00|12547.4|12545.4|12537.9|12535.9|12547.9|12545.9|12533.9|12531.9|17
1642619400000|2022-01-19 19:10:00|12537.4|12535.4|12529.4|12527.4|12540.4|12538.4|12528.9|12526.9|26
1642619700000|2022-01-19 19:15:00|12528.9|12526.9|12533.4|12531.4|12536.4|12534.4|12527.4|12525.4|24
1642620000000|2022-01-19 19:20:00|12533.9|12531.9|12528.4|12526.4|12535.4|12533.4|12526.4|12524.4|17
1642620300000|2022-01-19 19:25:00|12527.9|12525.9|12522.9|12520.9|12529.4|12527.4|12521.9|12519.9|34
1642620600000|2022-01-19 19:30:00|12522.4|12520.4|12524.4|12522.4|12526.4|12524.4|12520.4|12518.4|58
1642620900000|2022-01-19 19:35:00|12523.9|12521.9|12524.9|12522.9|12528.4|12526.4|12522.9|12520.9|9
1642621200000|2022-01-19 19:40:00|12525.4|12523.4|12533.9|12531.9|12534.4|12532.4|12524.4|12522.4|5
1642621500000|2022-01-19 19:45:00|12533.4|12531.4|12527.4|12525.4|12534.4|12532.4|12525.4|12523.4|5
1642621800000|2022-01-19 19:50:00|12526.9|12524.9|12531.4|12529.4|12531.9|12529.9|12525.9|12523.9|6
1642622100000|2022-01-19 19:55:00|12531.9|12529.9|12532.4|12530.4|12538.9|12536.9|12529.9|12527.9|12
1642622400000|2022-01-19 20:00:00|12532.9|12530.9|12531.4|12529.4|12534.4|12532.4|12528.4|12526.4|16
1642622700000|2022-01-19 20:05:00|12530.9|12528.9|12534.4|12532.4|12538.4|12536.4|12530.4|12528.4|7
1642623000000|2022-01-19 20:10:00|12535.4|12533.4|12541.4|12539.4|12543.4|12541.4|12534.9|12532.9|46
1642623300000|2022-01-19 20:15:00|12541.9|12539.9|12537.4|12535.4|12543.4|12541.4|12535.4|12533.4|30
1642623600000|2022-01-19 20:20:00|12536.9|12534.9|12534.4|12532.4|12538.9|12536.9|12533.9|12531.9|7
1642623900000|2022-01-19 20:25:00|12534.9|12532.9|12527.4|12525.4|12536.4|12534.4|12526.9|12524.9|39
1642624200000|2022-01-19 20:30:00|12526.9|12524.9|12523.4|12521.4|12527.9|12525.9|12518.9|12516.9|21
1642624500000|2022-01-19 20:35:00|12522.9|12520.9|12515.9|12513.9|12525.9|12523.9|12515.4|12513.4|17
1642624800000|2022-01-19 20:40:00|12515.4|12513.4|12524.9|12522.9|12528.9|12526.9|12515.4|12513.4|21
1642625100000|2022-01-19 20:45:00|12524.4|12522.4|12524.9|12522.9|12528.9|12526.9|12522.4|12520.4|8
1642625400000|2022-01-19 20:50:00|12524.4|12522.4|12510.9|12508.9|12524.4|12522.4|12508.9|12506.9|46
1642625700000|2022-01-19 20:55:00|12509.9|12507.9|12518.2|12512.2|12519.5|12513.9|12501.9|12499.9|120
1642626000000|2022-01-19 21:00:00|12518.3|12512.3|12518.4|12512.4|12526.7|12520.7|12512.5|12506.5|0
1642626300000|2022-01-19 21:05:00|12518.8|12512.8|12519.4|12513.4|12524.7|12518.7|12518.8|12512.8|0
1642626600000|2022-01-19 21:10:00|12519.7|12513.7|12518.9|12512.9|12523.9|12517.9|12518.9|12512.9|0
1642626900000|2022-01-19 21:15:00|12518.5|12512.5|12518.5|12512.5|12522.6|12516.6|12518.1|12512.1|0
1642627200000|2022-01-19 21:20:00|12518.9|12512.9|12513.9|12507.9|12519.4|12513.4|12513.9|12507.9|0
1642627500000|2022-01-19 21:25:00|12513.8|12507.8|12511.7|12505.7|12514.2|12508.2|12507.1|12501.1|0
1642627800000|2022-01-19 21:30:00|12511.8|12505.8|12512.5|12506.5|12514.6|12508.6|12511.3|12505.3|0
1642628100000|2022-01-19 21:35:00|12512.6|12506.6|12510.9|12504.9|12513|12507|12509.7|12503.7|0
1642628400000|2022-01-19 21:40:00|12511|12505|12511.7|12505.7|12513|12507|12509.3|12503.3|0
1642628700000|2022-01-19 21:45:00|12511.8|12505.8|12518.9|12512.9|12519.4|12513.4|12511.7|12505.7|0
1642629000000|2022-01-19 21:50:00|12519|12513|12520.4|12514.4|12520.7|12514.7|12518.6|12512.6|0
1642629300000|2022-01-19 21:55:00|12520.5|12514.5|12517.7|12511.7|12521.7|12515.7|12517.1|12511.1|0
1642629600000|2022-01-19 22:00:00|12518.6|12512.6|12517.7|12511.7|12518.6|12512.6|12517.2|12511.2|0
1642629900000|2022-01-19 22:05:00|12517.3|12511.3|12517.3|12511.3|12517.7|12511.7|12517|12511|0
1642630200000|2022-01-19 22:10:00|12517.5|12511.5|12517.3|12511.3|12517.7|12511.7|12517.2|12511.2|0
1642630500000|2022-01-19 22:15:00|12517.5|12511.5|12517.2|12511.2|12517.9|12511.9|12517.2|12511.2|0
1642630800000|2022-01-19 22:20:00|12517.1|12511.1|12517.5|12511.5|12517.6|12511.6|12516.8|12510.8|0
1642631100000|2022-01-19 22:25:00|12517.6|12511.6|12517.1|12511.1|12517.6|12511.6|12517.1|12511.1|0
1642631400000|2022-01-19 22:30:00|12517.2|12511.2|12517.2|12511.2|12517.2|12511.2|12517.1|12511.1|0
1642631700000|2022-01-19 22:35:00|12517.3|12511.3|12517.3|12511.3|12517.6|12511.6|12517.1|12511.1|0
1642632000000|2022-01-19 22:40:00|12517.2|12511.2|12517.3|12511.3|12517.9|12511.9|12517.1|12511.1|0
1642632300000|2022-01-19 22:45:00|12517.5|12511.5|12518.1|12512.1|12518.2|12512.2|12517.5|12511.5|0
1642632600000|2022-01-19 22:50:00|12518.2|12512.2|12518.5|12512.5|12518.9|12512.9|12518.2|12512.2|0
1642632900000|2022-01-19 22:55:00|12518.2|12512.2|12520.2|12514.2|12520.2|12514.2|12518.2|12512.2|0
1642633200000|2022-01-19 23:00:00|12520.5|12514.5|12523.7|12517.7|12525.2|12519.2|12519.7|12513.7|0
1642633500000|2022-01-19 23:05:00|12524|12518|12524.4|12518.4|12526.1|12520.1|12523.7|12517.7|0
1642633800000|2022-01-19 23:10:00|12524.5|12518.5|12519.8|12513.8|12524.9|12518.9|12518.6|12512.6|0
1642634100000|2022-01-19 23:15:00|12520.1|12514.1|12518.1|12512.1|12522|12516|12516.1|12510.1|0
1642634400000|2022-01-19 23:20:00|12518|12512|12513.1|12507.1|12519.4|12513.4|12513.1|12507.1|0
1642634700000|2022-01-19 23:25:00|12513.5|12507.5|12512.6|12506.6|12516.5|12510.5|12510.6|12504.6|0
1642635000000|2022-01-19 23:30:00|12512.3|12506.3|12514.3|12508.3|12516.5|12510.5|12512.3|12506.3|0
1642635300000|2022-01-19 23:35:00|12514.2|12508.2|12515.5|12509.5|12515.5|12509.5|12510.2|12504.2|0
1642635600000|2022-01-19 23:40:00|12515.6|12509.6|12517.2|12511.2|12518|12512|12513.5|12507.5|0
1642635900000|2022-01-19 23:45:00|12517.3|12511.3|12514.3|12508.3|12517.7|12511.7|12513.5|12507.5|0
1642636200000|2022-01-19 23:50:00|12514.2|12508.2|12505.2|12499.2|12514.2|12508.2|12501.5|12495.5|0
1642636500000|2022-01-19 23:55:00|12505|12499|12503.5|12497.5|12506.4|12500.4|12502.7|12496.7|0
1642636800000|2022-01-20 00:00:00|12503.6|12497.6|12514.3|12508.3|12516|12510|12503.6|12497.6|0
1642637100000|2022-01-20 00:05:00|12514.4|12508.4|12523.1|12517.1|12523.9|12517.9|12514.3|12508.3|0
1642637400000|2022-01-20 00:10:00|12522.8|12516.8|12526.5|12520.5|12527.4|12521.4|12521.9|12515.9|0
1642637700000|2022-01-20 00:15:00|12526.4|12520.4|12518.2|12512.2|12526.5|12520.5|12518|12512|0
1642638000000|2022-01-20 00:20:00|12518.4|12512.4|12523.5|12517.5|12523.5|12517.5|12518|12512|0
1642638300000|2022-01-20 00:25:00|12523.7|12517.7|12525.5|12519.5|12526|12520|12520.5|12514.5|0
1642638600000|2022-01-20 00:30:00|12525.1|12519.1|12526.2|12520.2|12526.6|12520.6|12518.8|12512.8|0
1642638900000|2022-01-20 00:35:00|12525.8|12519.8|12518.6|12512.6|12526.1|12520.1|12514.8|12508.8|0
1642639200000|2022-01-20 00:40:00|12518.5|12512.5|12519.6|12513.6|12520.6|12514.6|12517.4|12511.4|0
1642639500000|2022-01-20 00:45:00|12519.4|12513.4|12513.3|12507.3|12520.1|12514.1|12512.6|12506.6|0
1642639800000|2022-01-20 00:50:00|12513.7|12507.7|12513.4|12507.4|12513.7|12507.7|12508.5|12502.5|0
1642640100000|2022-01-20 00:55:00|12513.2|12507.2|12515.8|12509.8|12516.7|12510.7|12512|12506|0
1642640400000|2022-01-20 01:00:00|12515.9|12509.9|12517.1|12511.1|12523.5|12517.5|12515.6|12509.6|0
1642640700000|2022-01-20 01:05:00|12517.2|12511.2|12517.7|12511.7|12519|12513|12512.7|12506.7|0
1642641000000|2022-01-20 01:10:00|12517.5|12511.5|12511.2|12505.2|12518.1|12512.1|12511.2|12505.2|0
1642641300000|2022-01-20 01:15:00|12511.1|12505.1|12500.9|12494.9|12511.2|12505.2|12500.4|12494.4|0
1642641600000|2022-01-20 01:20:00|12500.7|12494.7|12505|12499|12506.3|12500.3|12496.3|12490.3|0
1642641900000|2022-01-20 01:25:00|12505.2|12499.2|12513.4|12507.4|12513.7|12507.7|12499.5|12493.5|0
1642642200000|2022-01-20 01:30:00|12513.3|12507.3|12518.5|12512.5|12519.3|12513.3|12510|12504|0
1642642500000|2022-01-20 01:35:00|12518.4|12512.4|12519.2|12513.2|12523|12517|12515.1|12509.1|0
1642642800000|2022-01-20 01:40:00|12519.4|12513.4|12518.3|12512.3|12520.4|12514.4|12513.8|12507.8|0
1642643100000|2022-01-20 01:45:00|12518.4|12512.4|12521.9|12515.9|12526.4|12520.4|12518.3|12512.3|0
1642643400000|2022-01-20 01:50:00|12521.7|12515.7|12523.3|12517.3|12525.6|12519.6|12520.1|12514.1|0
1642643700000|2022-01-20 01:55:00|12523.5|12517.5|12522.1|12516.1|12525.6|12519.6|12521.7|12515.7|0
1642644000000|2022-01-20 02:00:00|12522.3|12516.3|12528.9|12522.9|12529.8|12523.8|12522.1|12516.1|0
1642644300000|2022-01-20 02:05:00|12529|12523|12530|12524|12530.6|12524.6|12528.8|12522.8|0
1642644600000|2022-01-20 02:10:00|12530.5|12524.5|12527.9|12521.9|12533.2|12527.2|12527.9|12521.9|0
1642644900000|2022-01-20 02:15:00|12527.8|12521.8|12532.6|12526.6|12535.6|12529.6|12527.5|12521.5|0
1642645200000|2022-01-20 02:20:00|12532.5|12526.5|12533.7|12527.7|12534|12528|12529.1|12523.1|0
1642645500000|2022-01-20 02:25:00|12533.9|12527.9|12530.3|12524.3|12534.6|12528.6|12530.3|12524.3|0
1642645800000|2022-01-20 02:30:00|12530.4|12524.4|12534|12528|12534.8|12528.8|12529.4|12523.4|0
1642646100000|2022-01-20 02:35:00|12534.1|12528.1|12537.6|12531.6|12539|12533|12533.5|12527.5|0
1642646400000|2022-01-20 02:40:00|12537.4|12531.4|12531.3|12525.3|12538.1|12532.1|12531.1|12525.1|0
1642646700000|2022-01-20 02:45:00|12531.5|12525.5|12529.3|12523.3|12531.7|12525.7|12527.9|12521.9|0
1642647000000|2022-01-20 02:50:00|12529.5|12523.5|12531.9|12525.9|12532.8|12526.8|12529.3|12523.3|0
1642647300000|2022-01-20 02:55:00|12532.3|12526.3|12531|12525|12533.2|12527.2|12530.1|12524.1|0
1642647600000|2022-01-20 03:00:00|12531.3|12525.3|12531.4|12525.4|12532.8|12526.8|12529.3|12523.3|0
1642647900000|2022-01-20 03:05:00|12531.5|12525.5|12529.8|12523.8|12532.8|12526.8|12528.5|12522.5|0
1642648200000|2022-01-20 03:10:00|12529.6|12523.6|12529.3|12523.3|12530.6|12524.6|12527.9|12521.9|0
1642648500000|2022-01-20 03:15:00|12529.4|12523.4|12538.1|12532.1|12539|12533|12529.3|12523.3|0
1642648800000|2022-01-20 03:20:00|12538.2|12532.2|12538.5|12532.5|12539.9|12533.9|12537.3|12531.3|0
1642649100000|2022-01-20 03:25:00|12538.2|12532.2|12537.1|12531.1|12539.9|12533.9|12535.5|12529.5|0
1642649400000|2022-01-20 03:30:00|12536.7|12530.7|12541.1|12535.1|12542.4|12536.4|12535.5|12529.5|0
1642649700000|2022-01-20 03:35:00|12540.9|12534.9|12541.9|12535.9|12542.7|12536.7|12538.2|12532.2|0
1642650000000|2022-01-20 03:40:00|12541.7|12535.7|12542.9|12536.9|12542.9|12536.9|12540.1|12534.1|0
1642650300000|2022-01-20 03:45:00|12543|12537|12544.6|12538.6|12547.2|12541.2|12542.1|12536.1|0
1642650600000|2022-01-20 03:50:00|12544.8|12538.8|12551.1|12545.1|12551.9|12545.9|12542.9|12536.9|0
1642650900000|2022-01-20 03:55:00|12551|12545|12552.3|12546.3|12554|12548|12550.7|12544.7|0
1642651200000|2022-01-20 04:00:00|12552.4|12546.4|12554.7|12548.7|12556.4|12550.4|12552.4|12546.4|0
1642651500000|2022-01-20 04:05:00|12554.9|12548.9|12554.5|12548.5|12555.9|12549.9|12552.5|12546.5|0
1642651800000|2022-01-20 04:10:00|12554.3|12548.3|12555.8|12549.8|12555.9|12549.9|12552.4|12546.4|0
1642652100000|2022-01-20 04:15:00|12555.3|12549.3|12552.2|12546.2|12556.1|12550.1|12551.4|12545.4|0
1642652400000|2022-01-20 04:20:00|12551.8|12545.8|12552.4|12546.4|12553.6|12547.6|12550.9|12544.9|0
1642652700000|2022-01-20 04:25:00|12552.3|12546.3|12551.8|12545.8|12554.1|12548.1|12550.7|12544.7|0
1642653000000|2022-01-20 04:30:00|12551.7|12545.7|12554.2|12548.2|12555|12549|12550.6|12544.6|0
1642653300000|2022-01-20 04:35:00|12554.5|12548.5|12553.3|12547.3|12554.6|12548.6|12550.7|12544.7|0
1642653600000|2022-01-20 04:40:00|12553.4|12547.4|12550.9|12544.9|12554|12548|12550.9|12544.9|0
1642653900000|2022-01-20 04:45:00|12551.1|12545.1|12553.5|12547.5|12553.6|12547.6|12549.2|12543.2|0
1642654200000|2022-01-20 04:50:00|12553.9|12547.9|12553.5|12547.5|12555.5|12549.5|12553.5|12547.5|0
1642654500000|2022-01-20 04:55:00|12553.9|12547.9|12552.5|12546.5|12554.3|12548.3|12552.1|12546.1|0
1642654800000|2022-01-20 05:00:00|12552.6|12546.6|12556.2|12550.2|12558.2|12552.2|12551.7|12545.7|0
1642655100000|2022-01-20 05:05:00|12556.4|12550.4|12554.7|12548.7|12557.1|12551.1|12553.6|12547.6|0
1642655400000|2022-01-20 05:10:00|12554.9|12548.9|12556.5|12550.5|12557|12551|12553.5|12547.5|0
1642655700000|2022-01-20 05:15:00|12557|12551|12555.7|12549.7|12559.1|12553.1|12555.2|12549.2|0
1642656000000|2022-01-20 05:20:00|12555.6|12549.6|12555.7|12549.7|12556.3|12550.3|12551.1|12545.1|0
1642656300000|2022-01-20 05:25:00|12554.9|12548.9|12548.6|12542.6|12554.9|12548.9|12548.6|12542.6|0
1642656600000|2022-01-20 05:30:00|12548.8|12542.8|12553.6|12547.6|12553.7|12547.7|12547.1|12541.1|0
1642656900000|2022-01-20 05:35:00|12553.2|12547.2|12550.6|12544.6|12553.6|12547.6|12549.4|12543.4|0
1642657200000|2022-01-20 05:40:00|12550.3|12544.3|12551.5|12545.5|12553.6|12547.6|12549.8|12543.8|0
1642657500000|2022-01-20 05:45:00|12551.3|12545.3|12549.4|12543.4|12552.9|12546.9|12549.4|12543.4|0
1642657800000|2022-01-20 05:50:00|12549.3|12543.3|12553.4|12547.4|12554.3|12548.3|12549.3|12543.3|0
1642658100000|2022-01-20 05:55:00|12553.5|12547.5|12552.7|12546.7|12556.3|12550.3|12550.2|12544.2|0
1642658400000|2022-01-20 06:00:00|12552.6|12546.6|12554|12548|12554|12548|12551|12545|0
1642658700000|2022-01-20 06:05:00|12553.9|12547.9|12551.7|12545.7|12554|12548|12550.7|12544.7|0
1642659000000|2022-01-20 06:10:00|12551.9|12545.9|12551.5|12545.5|12553.2|12547.2|12547.9|12541.9|0
1642659300000|2022-01-20 06:15:00|12551.4|12545.4|12552.3|12546.3|12554.4|12548.4|12551.4|12545.4|0
1642659600000|2022-01-20 06:20:00|12552.2|12546.2|12551|12545|12553.2|12547.2|12549.7|12543.7|0
1642659900000|2022-01-20 06:25:00|12551.2|12545.2|12551.8|12545.8|12551.8|12545.8|12548.9|12542.9|0
1642660200000|2022-01-20 06:30:00|12551.9|12545.9|12558.3|12552.3|12558.3|12552.3|12550.1|12544.1|0
1642660500000|2022-01-20 06:35:00|12558.7|12552.7|12563.3|12557.3|12565.1|12559.1|12558.7|12552.7|0
1642660800000|2022-01-20 06:40:00|12563.2|12557.2|12560.2|12554.2|12563.8|12557.8|12560|12554|0
1642661100000|2022-01-20 06:45:00|12560.7|12554.7|12565|12559|12565.5|12559.5|12560.7|12554.7|0
1642661400000|2022-01-20 06:50:00|12564.8|12558.8|12550.1|12544.1|12567.5|12561.5|12550|12544|0
1642661700000|2022-01-20 06:55:00|12550|12544|12553.1|12547.1|12554.9|12548.9|12550|12544|0
1642662000000|2022-01-20 07:00:00|12560.9|12558.9|12552.9|12550.9|12560.9|12558.9|12546.9|12544.9|70
1642662300000|2022-01-20 07:05:00|12553.4|12551.4|12546.4|12544.4|12553.9|12551.9|12546.4|12544.4|72
1642662600000|2022-01-20 07:10:00|12546.9|12544.9|12551.4|12549.4|12551.4|12549.4|12544.4|12542.4|61
1642662900000|2022-01-20 07:15:00|12550.9|12548.9|12543.4|12541.4|12550.9|12548.9|12541.4|12539.4|60
1642663200000|2022-01-20 07:20:00|12542.4|12540.4|12532.4|12530.4|12544.9|12542.9|12530.9|12528.9|37
1642663500000|2022-01-20 07:25:00|12533.4|12531.4|12529.4|12527.4|12535.4|12533.4|12527.9|12525.9|23
1642663800000|2022-01-20 07:30:00|12528.4|12526.4|12526.4|12524.4|12531.4|12529.4|12524.4|12522.4|27
1642664100000|2022-01-20 07:35:00|12525.9|12523.9|12523.4|12521.4|12527.4|12525.4|12522.9|12520.9|14
1642664400000|2022-01-20 07:40:00|12523.9|12521.9|12530.4|12528.4|12534.4|12532.4|12522.9|12520.9|16
1642664700000|2022-01-20 07:45:00|12531.4|12529.4|12525.4|12523.4|12531.4|12529.4|12523.4|12521.4|16
1642665000000|2022-01-20 07:50:00|12524.9|12522.9|12526.9|12524.9|12526.9|12524.9|12520.4|12518.4|13
1642665300000|2022-01-20 07:55:00|12527.4|12525.4|12533.9|12531.9|12536.4|12534.4|12526.4|12524.4|89
1642665600000|2022-01-20 08:00:00|12533.4|12531.4|12496.4|12494.4|12542.9|12540.9|12494.9|12492.9|1218
1642665900000|2022-01-20 08:05:00|12495.9|12493.9|12493.4|12491.4|12502.9|12500.9|12488.4|12486.4|374
1642666200000|2022-01-20 08:10:00|12496.4|12494.4|12484.9|12482.9|12498.4|12496.4|12484.4|12482.4|326
1642666500000|2022-01-20 08:15:00|12484.4|12482.4|12487.4|12485.4|12495.9|12493.9|12482.9|12480.9|251
1642666800000|2022-01-20 08:20:00|12486.9|12484.9|12463.9|12461.9|12488.4|12486.4|12459.9|12457.9|315
1642667100000|2022-01-20 08:25:00|12463.4|12461.4|12470.4|12468.4|12470.9|12468.9|12454.9|12452.9|491
1642667400000|2022-01-20 08:30:00|12469.9|12467.9|12482.9|12480.9|12483.4|12481.4|12456.4|12454.4|525
1642667700000|2022-01-20 08:35:00|12481.9|12479.9|12471.4|12469.4|12489.4|12487.4|12470.9|12468.9|254
1642668000000|2022-01-20 08:40:00|12470.2|12468.2|12461.2|12459.2|12470.7|12468.7|12457.7|12455.7|218
1642668300000|2022-01-20 08:45:00|12460.7|12458.7|12456.2|12454.2|12463.7|12461.7|12448.7|12446.7|516
1642668600000|2022-01-20 08:50:00|12455.7|12453.7|12465.2|12463.2|12469.2|12467.2|12453.2|12451.2|163
1642668900000|2022-01-20 08:55:00|12464.7|12462.7|12475.7|12473.7|12475.7|12473.7|12461.2|12459.2|160
1642669200000|2022-01-20 09:00:00|12475.2|12473.2|12466.7|12464.7|12479.2|12477.2|12466.7|12464.7|176
1642669500000|2022-01-20 09:05:00|12467.2|12465.2|12463.7|12461.7|12468.7|12466.7|12460.7|12458.7|483
1642669800000|2022-01-20 09:10:00|12463.2|12461.2|12467.2|12465.2|12470.7|12468.7|12456.7|12454.7|268
1642670100000|2022-01-20 09:15:00|12467.7|12465.7|12459.7|12457.7|12469.7|12467.7|12456.7|12454.7|213
1642670400000|2022-01-20 09:20:00|12460.2|12458.2|12469.2|12467.2|12470.2|12468.2|12459.2|12457.2|148
1642670700000|2022-01-20 09:25:00|12469.7|12467.7|12474.2|12472.2|12477.7|12475.7|12466.2|12464.2|229
1642671000000|2022-01-20 09:30:00|12474.7|12472.7|12491.2|12489.2|12497.7|12495.7|12474.2|12472.2|204
1642671300000|2022-01-20 09:35:00|12491.7|12489.7|12491.7|12489.7|12497.7|12495.7|12488.7|12486.7|127
1642671600000|2022-01-20 09:40:00|12492.2|12490.2|12489.2|12487.2|12495.7|12493.7|12488.7|12486.7|126
1642671900000|2022-01-20 09:45:00|12489.7|12487.7|12492.2|12490.2|12497.7|12495.7|12489.7|12487.7|450
1642672200000|2022-01-20 09:50:00|12491.7|12489.7|12498.7|12496.7|12498.7|12496.7|12491.7|12489.7|131
1642672500000|2022-01-20 09:55:00|12499.2|12497.2|12507.2|12505.2|12508.7|12506.7|12499.2|12497.2|142
1642672800000|2022-01-20 10:00:00|12507.7|12505.7|12499.2|12497.2|12508.7|12506.7|12499.2|12497.2|141
1642673100000|2022-01-20 10:05:00|12498.7|12496.7|12497.7|12495.7|12505.7|12503.7|12491.2|12489.2|268
1642673400000|2022-01-20 10:10:00|12497.2|12495.2|12486.7|12484.7|12498.7|12496.7|12486.7|12484.7|220
1642673700000|2022-01-20 10:15:00|12485.7|12483.7|12480.7|12478.7|12486.7|12484.7|12474.7|12472.7|166
1642674000000|2022-01-20 10:20:00|12481.2|12479.2|12484.7|12482.7|12486.7|12484.7|12476.7|12474.7|178
1642674300000|2022-01-20 10:25:00|12484.2|12482.2|12477.2|12475.2|12486.7|12484.7|12475.7|12473.7|185
1642674600000|2022-01-20 10:30:00|12477.7|12475.7|12467.2|12465.2|12478.7|12476.7|12466.2|12464.2|152
1642674900000|2022-01-20 10:35:00|12466.7|12464.7|12471.2|12469.2|12472.7|12470.7|12464.2|12462.2|94
1642675200000|2022-01-20 10:40:00|12471.7|12469.7|12475.2|12473.2|12477.7|12475.7|12468.7|12466.7|194
1642675500000|2022-01-20 10:45:00|12474.7|12472.7|12474.2|12472.2|12476.2|12474.2|12471.2|12469.2|93
1642675800000|2022-01-20 10:50:00|12474.7|12472.7|12476.7|12474.7|12477.7|12475.7|12471.7|12469.7|352
1642676100000|2022-01-20 10:55:00|12476.2|12474.2|12493.2|12491.2|12493.7|12491.7|12473.7|12471.7|758
1642676400000|2022-01-20 11:00:00|12492.7|12490.7|12496.7|12494.7|12506.7|12504.7|12492.7|12490.7|460
1642676700000|2022-01-20 11:05:00|12497.7|12495.7|12497.2|12495.2|12501.2|12499.2|12492.2|12490.2|235
1642677000000|2022-01-20 11:10:00|12496.7|12494.7|12491.2|12489.2|12502.2|12500.2|12491.2|12489.2|152
1642677300000|2022-01-20 11:15:00|12491.7|12489.7|12501.2|12499.2|12501.7|12499.7|12491.7|12489.7|127
1642677600000|2022-01-20 11:20:00|12501.7|12499.7|12503.2|12501.2|12505.7|12503.7|12498.7|12496.7|115
1642677900000|2022-01-20 11:25:00|12502.7|12500.7|12506.7|12504.7|12507.2|12505.2|12498.7|12496.7|133
1642678200000|2022-01-20 11:30:00|12507.2|12505.2|12501.7|12499.7|12507.7|12505.7|12498.7|12496.7|80
1642678500000|2022-01-20 11:35:00|12501.2|12499.2|12510.2|12508.2|12510.7|12508.7|12501.2|12499.2|118
1642678800000|2022-01-20 11:40:00|12510.7|12508.7|12507.7|12505.7|12511.7|12509.7|12506.7|12504.7|77
1642679100000|2022-01-20 11:45:00|12508.2|12506.2|12515.7|12513.7|12516.7|12514.7|12506.7|12504.7|157
1642679400000|2022-01-20 11:50:00|12516.2|12514.2|12521.2|12519.2|12521.7|12519.7|12514.7|12512.7|81
1642679700000|2022-01-20 11:55:00|12520.7|12518.7|12515.2|12513.2|12523.7|12521.7|12514.7|12512.7|215
1642680000000|2022-01-20 12:00:00|12514.7|12512.7|12512.2|12510.2|12516.2|12514.2|12508.7|12506.7|260
1642680300000|2022-01-20 12:05:00|12511.7|12509.7|12518.2|12516.2|12518.2|12516.2|12510.7|12508.7|102
1642680600000|2022-01-20 12:10:00|12517.7|12515.7|12513.2|12511.2|12519.7|12517.7|12510.2|12508.2|135
1642680900000|2022-01-20 12:15:00|12513.7|12511.7|12505.2|12503.2|12513.7|12511.7|12504.7|12502.7|95
1642681200000|2022-01-20 12:20:00|12504.7|12502.7|12508.7|12506.7|12510.7|12508.7|12504.7|12502.7|75
1642681500000|2022-01-20 12:25:00|12508.2|12506.2|12513.2|12511.2|12513.2|12511.2|12505.7|12503.7|84
1642681800000|2022-01-20 12:30:00|12513.7|12511.7|12511.2|12509.2|12513.7|12511.7|12506.7|12504.7|132
1642682100000|2022-01-20 12:35:00|12511.7|12509.7|12515.7|12513.7|12518.7|12516.7|12509.7|12507.7|121
1642682400000|2022-01-20 12:40:00|12516.8|12514.8|12518.3|12516.3|12519.3|12517.3|12512.3|12510.3|103
1642682700000|2022-01-20 12:45:00|12518.8|12516.8|12526.3|12524.3|12526.8|12524.8|12517.8|12515.8|97
1642683000000|2022-01-20 12:50:00|12525.8|12523.8|12529.3|12527.3|12529.8|12527.8|12522.8|12520.8|86
1642683300000|2022-01-20 12:55:00|12528.8|12526.8|12531.8|12529.8|12536.8|12534.8|12527.3|12525.3|157
1642683600000|2022-01-20 13:00:00|12531.3|12529.3|12538.8|12536.8|12539.8|12537.8|12524.8|12522.8|142
1642683900000|2022-01-20 13:05:00|12539.3|12537.3|12537.8|12535.8|12539.3|12537.3|12535.3|12533.3|63
1642684200000|2022-01-20 13:10:00|12537.3|12535.3|12535.8|12533.8|12538.3|12536.3|12533.8|12531.8|52
1642684500000|2022-01-20 13:15:00|12536.8|12534.8|12534.8|12532.8|12538.8|12536.8|12530.8|12528.8|141
1642684800000|2022-01-20 13:20:00|12534.3|12532.3|12532.8|12530.8|12534.8|12532.8|12529.8|12527.8|176
1642685100000|2022-01-20 13:25:00|12532.3|12530.3|12539.3|12537.3|12539.3|12537.3|12532.3|12530.3|112
1642685400000|2022-01-20 13:30:00|12539.8|12537.8|12540.8|12538.8|12552.3|12550.3|12538.3|12536.3|266
1642685700000|2022-01-20 13:35:00|12539.8|12537.8|12533.3|12531.3|12539.8|12537.8|12527.3|12525.3|131
1642686000000|2022-01-20 13:40:00|12532.8|12530.8|12536.3|12534.3|12537.8|12535.8|12532.3|12530.3|46
1642686300000|2022-01-20 13:45:00|12536.8|12534.8|12534.8|12532.8|12538.8|12536.8|12532.8|12530.8|85
1642686600000|2022-01-20 13:50:00|12534.3|12532.3|12536.8|12534.8|12540.8|12538.8|12533.8|12531.8|182
1642686900000|2022-01-20 13:55:00|12536.3|12534.3|12529.3|12527.3|12536.3|12534.3|12527.8|12525.8|148
1642687200000|2022-01-20 14:00:00|12529.8|12527.8|12528.8|12526.8|12531.8|12529.8|12526.3|12524.3|174
1642687500000|2022-01-20 14:05:00|12528.3|12526.3|12531.8|12529.8|12531.8|12529.8|12525.8|12523.8|135
1642687800000|2022-01-20 14:10:00|12531.3|12529.3|12541.8|12539.8|12541.8|12539.8|12531.3|12529.3|295
1642688100000|2022-01-20 14:15:00|12541.3|12539.3|12542.8|12540.8|12543.3|12541.3|12535.8|12533.8|109
1642688400000|2022-01-20 14:20:00|12543.3|12541.3|12543.8|12541.8|12549.8|12547.8|12541.8|12539.8|201
1642688700000|2022-01-20 14:25:00|12543.3|12541.3|12540.3|12538.3|12543.8|12541.8|12534.3|12532.3|126
1642689000000|2022-01-20 14:30:00|12539.8|12537.8|12528.8|12526.8|12553.8|12551.8|12528.3|12526.3|307
1642689300000|2022-01-20 14:35:00|12529.8|12527.8|12524.3|12522.3|12531.8|12529.8|12520.8|12518.8|308
1642689600000|2022-01-20 14:40:00|12524.8|12522.8|12535.8|12533.8|12538.8|12536.8|12520.8|12518.8|166
1642689900000|2022-01-20 14:45:00|12535.3|12533.3|12547.8|12545.8|12548.8|12546.8|12533.8|12531.8|196
1642690200000|2022-01-20 14:50:00|12546.8|12544.8|12547.8|12545.8|12550.8|12548.8|12538.8|12536.8|238
1642690500000|2022-01-20 14:55:00|12547.3|12545.3|12554.3|12552.3|12557.8|12555.8|12542.8|12540.8|164
1642690800000|2022-01-20 15:00:00|12554.8|12552.8|12546.8|12544.8|12556.8|12554.8|12543.8|12541.8|336
1642691100000|2022-01-20 15:05:00|12547.8|12545.8|12551.8|12549.8|12551.8|12549.8|12541.8|12539.8|251
1642691400000|2022-01-20 15:10:00|12551.1|12549.1|12546.1|12544.1|12554.1|12552.1|12544.6|12542.6|232
1642691700000|2022-01-20 15:15:00|12546.6|12544.6|12537.1|12535.1|12554.1|12552.1|12537.1|12535.1|574
1642692000000|2022-01-20 15:20:00|12537.6|12535.6|12545.1|12543.1|12547.1|12545.1|12537.1|12535.1|180
1642692300000|2022-01-20 15:25:00|12545.6|12543.6|12542.1|12540.1|12545.6|12543.6|12539.1|12537.1|169
1642692600000|2022-01-20 15:30:00|12542.6|12540.6|12558.1|12556.1|12558.1|12556.1|12542.6|12540.6|213
1642692900000|2022-01-20 15:35:00|12559.1|12557.1|12558.1|12556.1|12565.1|12563.1|12556.1|12554.1|157
1642693200000|2022-01-20 15:40:00|12557.6|12555.6|12557.1|12555.1|12559.1|12557.1|12553.1|12551.1|278
1642693500000|2022-01-20 15:45:00|12557.6|12555.6|12562.6|12560.6|12563.1|12561.1|12555.1|12553.1|167
1642693800000|2022-01-20 15:50:00|12563.1|12561.1|12568.1|12566.1|12569.1|12567.1|12562.6|12560.6|355
1642694100000|2022-01-20 15:55:00|12567.6|12565.6|12571.1|12569.1|12573.1|12571.1|12567.1|12565.1|576
1642694400000|2022-01-20 16:00:00|12569.6|12567.6|12576.6|12574.6|12577.1|12575.1|12567.6|12565.6|282
1642694700000|2022-01-20 16:05:00|12576.1|12574.1|12567.6|12565.6|12577.1|12575.1|12565.6|12563.6|280
1642695000000|2022-01-20 16:10:00|12567.1|12565.1|12564.1|12562.1|12568.1|12566.1|12562.6|12560.6|199
1642695300000|2022-01-20 16:15:00|12565.1|12563.1|12561.6|12559.6|12565.1|12563.1|12557.1|12555.1|443
1642695600000|2022-01-20 16:20:00|12561.1|12559.1|12561.6|12559.6|12565.1|12563.1|12557.1|12555.1|369
1642695900000|2022-01-20 16:25:00|12562.1|12560.1|12559.1|12557.1|12565.1|12563.1|12555.1|12553.1|1220
1642696200000|2022-01-20 16:30:00|12560.1|12558.1|12562.6|12560.6|12568.6|12566.6|12558.6|12556.6|671
1642696500000|2022-01-20 16:35:00|12562.1|12560.1|12570.1|12568.1|12570.1|12568.1|12561.6|12559.6|524
1642696800000|2022-01-20 16:40:00|12569.6|12567.6|12560.1|12558.1|12571.6|12569.6|12559.6|12557.6|223
1642697100000|2022-01-20 16:45:00|12559.6|12557.6|12563.6|12561.6|12565.6|12563.6|12559.6|12557.6|42
1642697400000|2022-01-20 16:50:00|12564.1|12562.1|12563.6|12561.6|12569.1|12567.1|12563.6|12561.6|53
1642697700000|2022-01-20 16:55:00|12563.1|12561.1|12564.6|12562.6|12569.6|12567.6|12562.6|12560.6|184
1642698000000|2022-01-20 17:00:00|12565.1|12563.1|12565.6|12563.6|12569.6|12567.6|12563.6|12561.6|48
1642698300000|2022-01-20 17:05:00|12565.1|12563.1|12558.6|12556.6|12565.6|12563.6|12558.6|12556.6|32
1642698600000|2022-01-20 17:10:00|12558.1|12556.1|12560.6|12558.6|12561.1|12559.1|12557.6|12555.6|15
1642698900000|2022-01-20 17:15:00|12560.1|12558.1|12554.6|12552.6|12560.1|12558.1|12554.1|12552.1|34
1642699200000|2022-01-20 17:20:00|12555.1|12553.1|12557.1|12555.1|12558.1|12556.1|12553.1|12551.1|55
1642699500000|2022-01-20 17:25:00|12556.6|12554.6|12560.1|12558.1|12560.1|12558.1|12554.1|12552.1|31
1642699800000|2022-01-20 17:30:00|12560.6|12558.6|12563.6|12561.6|12565.1|12563.1|12559.6|12557.6|64
1642700100000|2022-01-20 17:35:00|12563.1|12561.1|12557.6|12555.6|12563.6|12561.6|12557.1|12555.1|29
1642700400000|2022-01-20 17:40:00|12558.1|12556.1|12557.1|12555.1|12561.1|12559.1|12556.6|12554.6|33
1642700700000|2022-01-20 17:45:00|12557.6|12555.6|12556.6|12554.6|12558.1|12556.1|12555.1|12553.1|41
1642701000000|2022-01-20 17:50:00|12556.1|12554.1|12552.1|12550.1|12557.6|12555.6|12552.1|12550.1|26
1642701300000|2022-01-20 17:55:00|12551.6|12549.6|12552.6|12550.6|12555.6|12553.6|12551.1|12549.1|29
1642701600000|2022-01-20 18:00:00|12552.1|12550.1|12547.6|12545.6|12553.1|12551.1|12546.1|12544.1|35
1642701900000|2022-01-20 18:05:00|12547.1|12545.1|12548.6|12546.6|12551.6|12549.6|12546.6|12544.6|31
1642702200000|2022-01-20 18:10:00|12548.1|12546.1|12550.6|12548.6|12551.1|12549.1|12546.6|12544.6|5
1642702500000|2022-01-20 18:15:00|12550.1|12548.1|12548.6|12546.6|12550.6|12548.6|12544.1|12542.1|22
1642702800000|2022-01-20 18:20:00|12548.1|12546.1|12550.1|12548.1|12551.6|12549.6|12547.1|12545.1|6
1642703100000|2022-01-20 18:25:00|12550.6|12548.6|12550.6|12548.6|12555.1|12553.1|12550.1|12548.1|3
1642703400000|2022-01-20 18:30:00|12551.1|12549.1|12546.1|12544.1|12552.1|12550.1|12543.6|12541.6|31
1642703700000|2022-01-20 18:35:00|12546.6|12544.6|12551.1|12549.1|12551.1|12549.1|12545.1|12543.1|12
1642704000000|2022-01-20 18:40:00|12550.6|12548.6|12550.6|12548.6|12554.1|12552.1|12549.1|12547.1|8
1642704300000|2022-01-20 18:45:00|12550.1|12548.1|12545.1|12543.1|12550.1|12548.1|12544.1|12542.1|26
1642704600000|2022-01-20 18:50:00|12544.6|12542.6|12545.1|12543.1|12547.1|12545.1|12544.6|12542.6|20
1642704900000|2022-01-20 18:55:00|12544.6|12542.6|12542.1|12540.1|12545.6|12543.6|12540.6|12538.6|25
1642705200000|2022-01-20 19:00:00|12542.6|12540.6|12554.1|12552.1|12557.6|12555.6|12542.1|12540.1|25
1642705500000|2022-01-20 19:05:00|12554.6|12552.6|12552.1|12550.1|12556.1|12554.1|12549.6|12547.6|19
1642705800000|2022-01-20 19:10:00|12553.1|12551.1|12537.6|12535.6|12554.1|12552.1|12537.1|12535.1|38
1642706100000|2022-01-20 19:15:00|12537.1|12535.1|12535.6|12533.6|12538.6|12536.6|12531.1|12529.1|30
1642706400000|2022-01-20 19:20:00|12535.1|12533.1|12536.6|12534.6|12537.6|12535.6|12531.6|12529.6|11
1642706700000|2022-01-20 19:25:00|12536.1|12534.1|12531.1|12529.1|12537.6|12535.6|12530.6|12528.6|3
1642707000000|2022-01-20 19:30:00|12530.6|12528.6|12526.6|12524.6|12531.1|12529.1|12522.1|12520.1|24
1642707300000|2022-01-20 19:35:00|12527.1|12525.1|12524.1|12522.1|12527.1|12525.1|12519.1|12517.1|22
1642707600000|2022-01-20 19:40:00|12523.6|12521.6|12522.1|12520.1|12525.6|12523.6|12519.6|12517.6|21
1642707900000|2022-01-20 19:45:00|12522.6|12520.6|12524.1|12522.1|12525.6|12523.6|12518.1|12516.1|16
1642708200000|2022-01-20 19:50:00|12523.6|12521.6|12521.6|12519.6|12526.1|12524.1|12520.6|12518.6|28
1642708500000|2022-01-20 19:55:00|12521.1|12519.1|12518.6|12516.6|12524.6|12522.6|12516.6|12514.6|32
1642708800000|2022-01-20 20:00:00|12519.1|12517.1|12514.1|12512.1|12524.6|12522.6|12513.1|12511.1|30
1642709100000|2022-01-20 20:05:00|12514.6|12512.6|12504.1|12502.1|12516.1|12514.1|12503.1|12501.1|30
1642709400000|2022-01-20 20:10:00|12504.6|12502.6|12499.1|12497.1|12509.1|12507.1|12499.1|12497.1|53
1642709700000|2022-01-20 20:15:00|12498.6|12496.6|12505.1|12503.1|12506.1|12504.1|12498.1|12496.1|58
1642710000000|2022-01-20 20:20:00|12505.6|12503.6|12494.6|12492.6|12507.6|12505.6|12494.1|12492.1|40
1642710300000|2022-01-20 20:25:00|12495.1|12493.1|12494.1|12492.1|12499.6|12497.6|12488.6|12486.6|47
1642710600000|2022-01-20 20:30:00|12494.6|12492.6|12492.6|12490.6|12497.6|12495.6|12488.1|12486.1|27
1642710900000|2022-01-20 20:35:00|12492.1|12490.1|12484.6|12482.6|12493.6|12491.6|12477.6|12475.6|79
1642711200000|2022-01-20 20:40:00|12485.1|12483.1|12480.1|12478.1|12488.1|12486.1|12478.6|12476.6|11
1642711500000|2022-01-20 20:45:00|12479.1|12477.1|12472.1|12470.1|12480.6|12478.6|12472.1|12470.1|60
1642711800000|2022-01-20 20:50:00|12469.1|12467.1|12467.1|12465.1|12479.1|12477.1|12467.1|12465.1|71
1642712100000|2022-01-20 20:55:00|12467.6|12465.6|12466.4|12460.4|12472.6|12470.6|12458.6|12456.6|53
1642712400000|2022-01-20 21:00:00|12466.7|12460.7|12458|12452|12472.7|12466.7|12456|12450|0
1642712700000|2022-01-20 21:05:00|12458.1|12452.1|12460.2|12454.2|12470.1|12464.1|12458|12452|0
1642713000000|2022-01-20 21:10:00|12460.9|12454.9|12455.3|12449.3|12465.2|12459.2|12452.4|12446.4|0
1642713300000|2022-01-20 21:15:00|12455.4|12449.4|12457.3|12451.3|12460.2|12454.2|12451.4|12445.4|0
1642713600000|2022-01-20 21:20:00|12457.2|12451.2|12449.4|12443.4|12458.2|12452.2|12447.7|12441.7|0
1642713900000|2022-01-20 21:25:00|12449.1|12443.1|12435.8|12429.8|12455.3|12449.3|12435.4|12429.4|0
1642714200000|2022-01-20 21:30:00|12435.7|12429.7|12440|12434|12440|12434|12428.7|12422.7|0
1642714500000|2022-01-20 21:35:00|12439.6|12433.6|12427.9|12421.9|12439.6|12433.6|12427.9|12421.9|0
1642714800000|2022-01-20 21:40:00|12427.6|12421.6|12428.5|12422.5|12430.4|12424.4|12407.3|12401.3|0
1642715100000|2022-01-20 21:45:00|12428.3|12422.3|12423.5|12417.5|12431.9|12425.9|12423.5|12417.5|0
1642715400000|2022-01-20 21:50:00|12423.4|12417.4|12440|12434|12440.7|12434.7|12420.9|12414.9|0
1642715700000|2022-01-20 21:55:00|12440.1|12434.1|12437.2|12431.2|12444.3|12438.3|12435.1|12429.1|0
1642716000000|2022-01-20 22:00:00|12437.3|12431.3|12435.6|12429.6|12437.3|12431.3|12434.2|12428.2|0
1642716300000|2022-01-20 22:05:00|12435.7|12429.7|12437.5|12431.5|12437.5|12431.5|12434.9|12428.9|0
1642716600000|2022-01-20 22:10:00|12437.6|12431.6|12438|12432|12438|12432|12437.4|12431.4|0
1642716900000|2022-01-20 22:15:00|12438.5|12432.5|12441.4|12435.4|12441.4|12435.4|12438.5|12432.5|0
1642717200000|2022-01-20 22:20:00|12441.6|12435.6|12442|12436|12442.6|12436.6|12441.6|12435.6|0
1642717500000|2022-01-20 22:25:00|12442.1|12436.1|12441.9|12435.9|12442.5|12436.5|12441.6|12435.6|0
1642717800000|2022-01-20 22:30:00|12442|12436|12442.4|12436.4|12442.4|12436.4|12442|12436|0
1642718100000|2022-01-20 22:35:00|12442.3|12436.3|12441.1|12435.1|12442.3|12436.3|12441.1|12435.1|0
1642718400000|2022-01-20 22:40:00|12441.4|12435.4|12439.6|12433.6|12441.5|12435.5|12439.6|12433.6|0
1642718700000|2022-01-20 22:45:00|12439.9|12433.9|12440.4|12434.4|12440.9|12434.9|12439.6|12433.6|0
1642719000000|2022-01-20 22:50:00|12440.5|12434.5|12440.1|12434.1|12440.6|12434.6|12439.5|12433.5|0
1642719300000|2022-01-20 22:55:00|12440|12434|12439.2|12433.2|12440.4|12434.4|12438.6|12432.6|0
1642719600000|2022-01-20 23:00:00|12438.7|12432.7|12449.2|12443.2|12449.2|12443.2|12432.4|12426.4|0
1642719900000|2022-01-20 23:05:00|12449.3|12443.3|12437.8|12431.8|12452.9|12446.9|12437.4|12431.4|0
1642720200000|2022-01-20 23:10:00|12437.5|12431.5|12435.7|12429.7|12443.7|12437.7|12431.8|12425.8|0
1642720500000|2022-01-20 23:15:00|12435.5|12429.5|12433.2|12427.2|12440.3|12434.3|12424|12418|0
1642720800000|2022-01-20 23:20:00|12433.1|12427.1|12436.8|12430.8|12438.1|12432.1|12426.9|12420.9|0
1642721100000|2022-01-20 23:25:00|12436.7|12430.7|12425.2|12419.2|12439.1|12433.1|12425.2|12419.2|0
1642721400000|2022-01-20 23:30:00|12425.3|12419.3|12430.3|12424.3|12433.4|12427.4|12425.3|12419.3|0
1642721700000|2022-01-20 23:35:00|12430.4|12424.4|12441.1|12435.1|12441.5|12435.5|12428.6|12422.6|0
1642722000000|2022-01-20 23:40:00|12441.5|12435.5|12443.1|12437.1|12444.5|12438.5|12440.3|12434.3|0
1642722300000|2022-01-20 23:45:00|12443.2|12437.2|12445.7|12439.7|12448.6|12442.6|12443.2|12437.2|0
1642722600000|2022-01-20 23:50:00|12445.6|12439.6|12443.2|12437.2|12446.9|12440.9|12439.4|12433.4|0
1642722900000|2022-01-20 23:55:00|12443.3|12437.3|12447.9|12441.9|12448.3|12442.3|12440.7|12434.7|0
1642723200000|2022-01-21 00:00:00|12448|12442|12439.1|12433.1|12452.8|12446.8|12436.3|12430.3|0
1642723500000|2022-01-21 00:05:00|12439.3|12433.3|12441.9|12435.9|12444.8|12438.8|12433.9|12427.9|0
1642723800000|2022-01-21 00:10:00|12441.8|12435.8|12447.7|12441.7|12452|12446|12438|12432|0
1642724100000|2022-01-21 00:15:00|12447|12441|12443|12437|12451.4|12445.4|12443|12437|0
1642724400000|2022-01-21 00:20:00|12443.2|12437.2|12440.7|12434.7|12443.4|12437.4|12435.2|12429.2|0
1642724700000|2022-01-21 00:25:00|12440.6|12434.6|12440.4|12434.4|12445.8|12439.8|12437.2|12431.2|0
1642725000000|2022-01-21 00:30:00|12440.2|12434.2|12437.6|12431.6|12440.4|12434.4|12435.2|12429.2|0
1642725300000|2022-01-21 00:35:00|12437.5|12431.5|12435.3|12429.3|12438.5|12432.5|12434|12428|0
1642725600000|2022-01-21 00:40:00|12435.1|12429.1|12435.4|12429.4|12435.6|12429.6|12432.3|12426.3|0
1642725900000|2022-01-21 00:45:00|12435.3|12429.3|12438|12432|12438.8|12432.8|12434.4|12428.4|0
1642726200000|2022-01-21 00:50:00|12437.9|12431.9|12438.1|12432.1|12443.2|12437.2|12434.4|12428.4|0
1642726500000|2022-01-21 00:55:00|12437.9|12431.9|12436.2|12430.2|12440.8|12434.8|12435.8|12429.8|0
1642726800000|2022-01-21 01:00:00|12436|12430|12440.2|12434.2|12442.1|12436.1|12435.8|12429.8|0
1642727100000|2022-01-21 01:05:00|12440.1|12434.1|12428|12422|12441|12435|12426.3|12420.3|0
1642727400000|2022-01-21 01:10:00|12427.9|12421.9|12425|12419|12429.9|12423.9|12419.9|12413.9|0
1642727700000|2022-01-21 01:15:00|12425.2|12419.2|12424.7|12418.7|12431.1|12425.1|12424.6|12418.6|0
1642728000000|2022-01-21 01:20:00|12424.9|12418.9|12436.3|12430.3|12436.5|12430.5|12423.9|12417.9|0
1642728300000|2022-01-21 01:25:00|12436.1|12430.1|12448.9|12442.9|12450.7|12444.7|12434.9|12428.9|0
1642728600000|2022-01-21 01:30:00|12448.5|12442.5|12445.6|12439.6|12448.9|12442.9|12435.3|12429.3|0
1642728900000|2022-01-21 01:35:00|12445.4|12439.4|12432.7|12426.7|12446.4|12440.4|12431.6|12425.6|0
1642729200000|2022-01-21 01:40:00|12432.5|12426.5|12430.6|12424.6|12437.1|12431.1|12425.5|12419.5|0
1642729500000|2022-01-21 01:45:00|12430.4|12424.4|12418.3|12412.3|12430.4|12424.4|12416.4|12410.4|0
1642729800000|2022-01-21 01:50:00|12418.1|12412.1|12436.5|12430.5|12436.5|12430.5|12418|12412|0
1642730100000|2022-01-21 01:55:00|12436.4|12430.4|12436|12430|12441.7|12435.7|12430.4|12424.4|0
1642730400000|2022-01-21 02:00:00|12435.3|12429.3|12444.9|12438.9|12445.5|12439.5|12431.9|12425.9|0
1642730700000|2022-01-21 02:05:00|12445.3|12439.3|12445.7|12439.7|12449.4|12443.4|12443.6|12437.6|0
1642731000000|2022-01-21 02:10:00|12445.6|12439.6|12443.9|12437.9|12446.5|12440.5|12441.4|12435.4|0
1642731300000|2022-01-21 02:15:00|12444.1|12438.1|12439.4|12433.4|12446|12440|12435.8|12429.8|0
1642731600000|2022-01-21 02:20:00|12439.5|12433.5|12443.2|12437.2|12444.5|12438.5|12437.8|12431.8|0
1642731900000|2022-01-21 02:25:00|12443|12437|12440.2|12434.2|12444.4|12438.4|12439.5|12433.5|0
1642732200000|2022-01-21 02:30:00|12440.1|12434.1|12436.5|12430.5|12442.6|12436.6|12436.5|12430.5|0
1642732500000|2022-01-21 02:35:00|12436.1|12430.1|12433.9|12427.9|12436.8|12430.8|12427.8|12421.8|0
1642732800000|2022-01-21 02:40:00|12433.8|12427.8|12420.9|12414.9|12434.6|12428.6|12420.5|12414.5|0
1642733100000|2022-01-21 02:45:00|12421.1|12415.1|12410.8|12404.8|12422.4|12416.4|12403.3|12397.3|0
1642733400000|2022-01-21 02:50:00|12410|12404|12411.8|12405.8|12413.7|12407.7|12405.9|12399.9|0
1642733700000|2022-01-21 02:55:00|12411.9|12405.9|12419.2|12413.2|12419.2|12413.2|12411.3|12405.3|0
1642734000000|2022-01-21 03:00:00|12419.3|12413.3|12414.4|12408.4|12420.5|12414.5|12413.3|12407.3|0
1642734300000|2022-01-21 03:05:00|12414.7|12408.7|12412.5|12406.5|12417|12411|12410.7|12404.7|0
1642734600000|2022-01-21 03:10:00|12412.1|12406.1|12413|12407|12415.1|12409.1|12406.9|12400.9|0
1642734900000|2022-01-21 03:15:00|12413.4|12407.4|12414|12408|12418.5|12412.5|12411.9|12405.9|0
1642735200000|2022-01-21 03:20:00|12414.4|12408.4|12407.1|12401.1|12417|12411|12406.7|12400.7|0
1642735500000|2022-01-21 03:25:00|12407.3|12401.3|12410|12404|12412.3|12406.3|12407.3|12401.3|0
1642735800000|2022-01-21 03:30:00|12410.1|12404.1|12409.7|12403.7|12410.6|12404.6|12403.8|12397.8|0
1642736100000|2022-01-21 03:35:00|12409.8|12403.8|12403.6|12397.6|12409.8|12403.8|12401.6|12395.6|0
1642736400000|2022-01-21 03:40:00|12403.5|12397.5|12411.3|12405.3|12411.8|12405.8|12403.5|12397.5|0
1642736700000|2022-01-21 03:45:00|12411.2|12405.2|12407.7|12401.7|12412.4|12406.4|12405.4|12399.4|0
1642737000000|2022-01-21 03:50:00|12407.8|12401.8|12411.2|12405.2|12412.1|12406.1|12406.9|12400.9|0
1642737300000|2022-01-21 03:55:00|12411.4|12405.4|12416.9|12410.9|12416.9|12410.9|12408.6|12402.6|0
1642737600000|2022-01-21 04:00:00|12417.4|12411.4|12424.1|12418.1|12426|12420|12417|12411|0
1642737900000|2022-01-21 04:05:00|12424.2|12418.2|12432.4|12426.4|12432.5|12426.5|12424.2|12418.2|0
1642738200000|2022-01-21 04:10:00|12432.1|12426.1|12426.5|12420.5|12432.1|12426.1|12426.5|12420.5|0
1642738500000|2022-01-21 04:15:00|12426|12420|12422.7|12416.7|12426.5|12420.5|12419.3|12413.3|0
1642738800000|2022-01-21 04:20:00|12422.8|12416.8|12423.4|12417.4|12427|12421|12420|12414|0
1642739100000|2022-01-21 04:25:00|12423.5|12417.5|12424.5|12418.5|12426.2|12420.2|12419.3|12413.3|0
1642739400000|2022-01-21 04:30:00|12424.3|12418.3|12422|12416|12428.7|12422.7|12421.2|12415.2|0
1642739700000|2022-01-21 04:35:00|12422.4|12416.4|12425.5|12419.5|12427.2|12421.2|12421.2|12415.2|0
1642740000000|2022-01-21 04:40:00|12425.3|12419.3|12421.7|12415.7|12426.3|12420.3|12420|12414|0
1642740300000|2022-01-21 04:45:00|12421.8|12415.8|12418.5|12412.5|12423.5|12417.5|12415.5|12409.5|0
1642740600000|2022-01-21 04:50:00|12418.6|12412.6|12419.5|12413.5|12420.9|12414.9|12416|12410|0
1642740900000|2022-01-21 04:55:00|12419.1|12413.1|12419.9|12413.9|12423.6|12417.6|12416.7|12410.7|0
1642741200000|2022-01-21 05:00:00|12419.1|12413.1|12422.3|12416.3|12424.1|12418.1|12415|12409|0
1642741500000|2022-01-21 05:05:00|12422.1|12416.1|12425|12419|12426.7|12420.7|12417.5|12411.5|0
1642741800000|2022-01-21 05:10:00|12425.2|12419.2|12419.8|12413.8|12427.3|12421.3|12419.4|12413.4|0
1642742100000|2022-01-21 05:15:00|12419.6|12413.6|12418.5|12412.5|12420.3|12414.3|12414.2|12408.2|0
1642742400000|2022-01-21 05:20:00|12418.4|12412.4|12423.2|12417.2|12424|12418|12417.7|12411.7|0
1642742700000|2022-01-21 05:25:00|12423.1|12417.1|12417.6|12411.6|12425.2|12419.2|12417.6|12411.6|0
1642743000000|2022-01-21 05:30:00|12417.7|12411.7|12428.7|12422.7|12429.9|12423.9|12417.7|12411.7|0
1642743300000|2022-01-21 05:35:00|12428.9|12422.9|12433.2|12427.2|12433.2|12427.2|12428.5|12422.5|0
1642743600000|2022-01-21 05:40:00|12433|12427|12437.1|12431.1|12438.7|12432.7|12431.5|12425.5|0
1642743900000|2022-01-21 05:45:00|12437.5|12431.5|12441.7|12435.7|12442.1|12436.1|12437.1|12431.1|0
1642744200000|2022-01-21 05:50:00|12441.8|12435.8|12443.6|12437.6|12445.1|12439.1|12440.4|12434.4|0
1642744500000|2022-01-21 05:55:00|12443.8|12437.8|12434.2|12428.2|12445.4|12439.4|12434.2|12428.2|0
1642744800000|2022-01-21 06:00:00|12434.1|12428.1|12428.4|12422.4|12434.7|12428.7|12421.9|12415.9|0
1642745100000|2022-01-21 06:05:00|12428.6|12422.6|12426.3|12420.3|12428.7|12422.7|12421.7|12415.7|0
1642745400000|2022-01-21 06:10:00|12426.5|12420.5|12424.4|12418.4|12429.9|12423.9|12422.6|12416.6|0
1642745700000|2022-01-21 06:15:00|12424.8|12418.8|12425.8|12419.8|12429.3|12423.3|12422.7|12416.7|0
1642746000000|2022-01-21 06:20:00|12425.4|12419.4|12433.8|12427.8|12434.3|12428.3|12425.3|12419.3|0
1642746300000|2022-01-21 06:25:00|12433.7|12427.7|12431.8|12425.8|12435.5|12429.5|12428.5|12422.5|0
1642746600000|2022-01-21 06:30:00|12432.2|12426.2|12436.7|12430.7|12438.9|12432.9|12428.6|12422.6|0
1642746900000|2022-01-21 06:35:00|12436.6|12430.6|12436.1|12430.1|12438.6|12432.6|12430.5|12424.5|0
1642747200000|2022-01-21 06:40:00|12436.3|12430.3|12438.1|12432.1|12442.2|12436.2|12435.9|12429.9|0
1642747500000|2022-01-21 06:45:00|12438.3|12432.3|12441.4|12435.4|12444.6|12438.6|12437.1|12431.1|0
1642747800000|2022-01-21 06:50:00|12441.2|12435.2|12442.2|12436.2|12442.2|12436.2|12428.8|12422.8|0
1642748100000|2022-01-21 06:55:00|12442.3|12436.3|12448.1|12442.1|12448.2|12442.2|12442.2|12436.2|0
1642748400000|2022-01-21 07:00:00|12429.1|12427.1|12408.6|12406.6|12429.1|12427.1|12407.1|12405.1|84
1642748700000|2022-01-21 07:05:00|12408.1|12406.1|12425.6|12423.6|12434.6|12432.6|12401.6|12399.6|80
1642749000000|2022-01-21 07:10:00|12425.1|12423.1|12413.6|12411.6|12426.1|12424.1|12413.6|12411.6|56
1642749300000|2022-01-21 07:15:00|12415.6|12413.6|12428.1|12426.1|12429.6|12427.6|12412.1|12410.1|71
1642749600000|2022-01-21 07:20:00|12427.6|12425.6|12433.6|12431.6|12436.1|12434.1|12426.6|12424.6|51
1642749900000|2022-01-21 07:25:00|12435.6|12433.6|12445.1|12443.1|12445.1|12443.1|12433.6|12431.6|77
1642750200000|2022-01-21 07:30:00|12445.6|12443.6|12418.6|12416.6|12446.1|12444.1|12416.6|12414.6|149
1642750500000|2022-01-21 07:35:00|12418.1|12416.1|12422.6|12420.6|12424.6|12422.6|12414.6|12412.6|80
1642750800000|2022-01-21 07:40:00|12422.1|12420.1|12415.6|12413.6|12429.6|12427.6|12415.6|12413.6|20
1642751100000|2022-01-21 07:45:00|12416.1|12414.1|12424.1|12422.1|12425.6|12423.6|12412.6|12410.6|87
1642751400000|2022-01-21 07:50:00|12423.6|12421.6|12425.6|12423.6|12434.6|12432.6|12422.6|12420.6|123
1642751700000|2022-01-21 07:55:00|12426.1|12424.1|12439.6|12437.6|12440.6|12438.6|12422.1|12420.1|508
1642752000000|2022-01-21 08:00:00|12437.6|12435.6|12442.6|12440.6|12447.6|12445.6|12421.6|12419.6|1713
1642752300000|2022-01-21 08:05:00|12441.6|12439.6|12442.6|12440.6|12457.1|12455.1|12437.1|12435.1|727
1642752600000|2022-01-21 08:10:00|12443.1|12441.1|12429.1|12427.1|12451.1|12449.1|12429.1|12427.1|571
1642752900000|2022-01-21 08:15:00|12427.6|12425.6|12431.6|12429.6|12437.6|12435.6|12424.6|12422.6|420
1642753200000|2022-01-21 08:20:00|12431.1|12429.1|12433.6|12431.6|12437.6|12435.6|12425.6|12423.6|357
1642753500000|2022-01-21 08:25:00|12433.1|12431.1|12450.6|12448.6|12451.1|12449.1|12428.1|12426.1|391
1642753800000|2022-01-21 08:30:00|12450.1|12448.1|12458.1|12456.1|12461.1|12459.1|12441.6|12439.6|369
1642754100000|2022-01-21 08:35:00|12455.6|12453.6|12447.1|12445.1|12462.6|12460.6|12442.1|12440.1|316
1642754400000|2022-01-21 08:40:00|12448.1|12446.1|12441.6|12439.6|12450.6|12448.6|12438.6|12436.6|285
1642754700000|2022-01-21 08:45:00|12440.1|12438.1|12438.6|12436.6|12444.1|12442.1|12429.1|12427.1|260
1642755000000|2022-01-21 08:50:00|12438.1|12436.1|12457.6|12455.6|12458.1|12456.1|12434.1|12432.1|231
1642755300000|2022-01-21 08:55:00|12457.1|12455.1|12462.1|12460.1|12464.1|12462.1|12453.1|12451.1|360
1642755600000|2022-01-21 09:00:00|12461.6|12459.6|12464.1|12462.1|12464.6|12462.6|12456.1|12454.1|212
1642755900000|2022-01-21 09:05:00|12464.6|12462.6|12456.1|12454.1|12468.1|12466.1|12452.1|12450.1|275
1642756200000|2022-01-21 09:10:00|12456.6|12454.6|12455.6|12453.6|12459.1|12457.1|12447.6|12445.6|166
1642756500000|2022-01-21 09:15:00|12455.1|12453.1|12455.1|12453.1|12456.6|12454.6|12448.1|12446.1|130
1642756800000|2022-01-21 09:20:00|12455.6|12453.6|12452.1|12450.1|12458.1|12456.1|12449.1|12447.1|117
1642757100000|2022-01-21 09:25:00|12452.6|12450.6|12461.1|12459.1|12463.1|12461.1|12452.1|12450.1|143
1642757400000|2022-01-21 09:30:00|12459.1|12457.1|12453.1|12451.1|12461.6|12459.6|12450.1|12448.1|152
1642757700000|2022-01-21 09:35:00|12452.6|12450.6|12457.1|12455.1|12460.1|12458.1|12449.1|12447.1|153
1642758000000|2022-01-21 09:40:00|12456.6|12454.6|12455.1|12453.1|12463.1|12461.1|12452.1|12450.1|178
1642758300000|2022-01-21 09:45:00|12454.6|12452.6|12454.6|12452.6|12456.1|12454.1|12447.1|12445.1|128
1642758600000|2022-01-21 09:50:00|12455.1|12453.1|12447.6|12445.6|12456.1|12454.1|12444.6|12442.6|224
1642758900000|2022-01-21 09:55:00|12448.1|12446.1|12439.1|12437.1|12451.6|12449.6|12437.1|12435.1|329
1642759200000|2022-01-21 10:00:00|12439.6|12437.6|12432.1|12430.1|12439.6|12437.6|12427.1|12425.1|406
1642759500000|2022-01-21 10:05:00|12431.1|12429.1|12431.6|12429.6|12439.6|12437.6|12429.1|12427.1|243
1642759800000|2022-01-21 10:10:00|12431.1|12429.1|12427.6|12425.6|12433.6|12431.6|12425.6|12423.6|173
1642760100000|2022-01-21 10:15:00|12427.1|12425.1|12444.6|12442.6|12445.1|12443.1|12427.1|12425.1|353
1642760400000|2022-01-21 10:20:00|12444.1|12442.1|12448.1|12446.1|12454.6|12452.6|12444.1|12442.1|169
1642760700000|2022-01-21 10:25:00|12447.6|12445.6|12442.6|12440.6|12448.6|12446.6|12442.1|12440.1|99
1642761000000|2022-01-21 10:30:00|12443.1|12441.1|12433.1|12431.1|12443.1|12441.1|12431.6|12429.6|213
1642761300000|2022-01-21 10:35:00|12434.1|12432.1|12437.6|12435.6|12440.1|12438.1|12432.1|12430.1|114
1642761600000|2022-01-21 10:40:00|12437.1|12435.1|12435.1|12433.1|12439.1|12437.1|12431.1|12429.1|154
1642761900000|2022-01-21 10:45:00|12435.6|12433.6|12437.1|12435.1|12441.6|12439.6|12431.1|12429.1|177
1642762200000|2022-01-21 10:50:00|12436.6|12434.6|12430.1|12428.1|12438.6|12436.6|12427.1|12425.1|198
1642762500000|2022-01-21 10:55:00|12429.6|12427.6|12433.1|12431.1|12435.1|12433.1|12425.1|12423.1|252
1642762800000|2022-01-21 11:00:00|12432.6|12430.6|12423.1|12421.1|12432.6|12430.6|12418.6|12416.6|197
1642763100000|2022-01-21 11:05:00|12422.6|12420.6|12419.1|12417.1|12423.1|12421.1|12414.6|12412.6|207
1642763400000|2022-01-21 11:10:00|12419.6|12417.6|12420.6|12418.6|12426.1|12424.1|12415.1|12413.1|162
1642763700000|2022-01-21 11:15:00|12420.1|12418.1|12411.6|12409.6|12422.1|12420.1|12405.6|12403.6|358
1642764000000|2022-01-21 11:20:00|12412.1|12410.1|12418.1|12416.1|12418.6|12416.6|12409.1|12407.1|119
1642764300000|2022-01-21 11:25:00|12418.6|12416.6|12422.1|12420.1|12423.1|12421.1|12414.1|12412.1|234
1642764600000|2022-01-21 11:30:00|12422.6|12420.6|12412.6|12410.6|12422.6|12420.6|12412.1|12410.1|256
1642764900000|2022-01-21 11:35:00|12412.1|12410.1|12418.1|12416.1|12421.6|12419.6|12411.1|12409.1|413
1642765200000|2022-01-21 11:40:00|12417.6|12415.6|12416.6|12414.6|12417.6|12415.6|12411.1|12409.1|1408
1642765500000|2022-01-21 11:45:00|12416.1|12414.1|12405.6|12403.6|12416.1|12414.1|12400.1|12398.1|196
1642765800000|2022-01-21 11:50:00|12406.1|12404.1|12406.6|12404.6|12409.6|12407.6|12401.1|12399.1|138
1642766100000|2022-01-21 11:55:00|12406.1|12404.1|12410.6|12408.6|12415.1|12413.1|12405.1|12403.1|123
1642766400000|2022-01-21 12:00:00|12410.1|12408.1|12396.6|12394.6|12412.1|12410.1|12396.1|12394.1|244
1642766700000|2022-01-21 12:05:00|12396.1|12394.1|12391.1|12389.1|12398.1|12396.1|12385.1|12383.1|228
1642767000000|2022-01-21 12:10:00|12391.6|12389.6|12395.6|12393.6|12398.1|12396.1|12386.1|12384.1|179
1642767300000|2022-01-21 12:15:00|12396.6|12394.6|12396.1|12394.1|12399.1|12397.1|12393.1|12391.1|339
1642767600000|2022-01-21 12:20:00|12396.6|12394.6|12398.6|12396.6|12399.1|12397.1|12393.6|12391.6|106
1642767900000|2022-01-21 12:25:00|12398.1|12396.1|12394.1|12392.1|12398.1|12396.1|12390.1|12388.1|129
1642768200000|2022-01-21 12:30:00|12394.6|12392.6|12387.6|12385.6|12395.1|12393.1|12381.1|12379.1|188
1642768500000|2022-01-21 12:35:00|12388.1|12386.1|12392.6|12390.6|12393.1|12391.1|12386.6|12384.6|166
1642768800000|2022-01-21 12:40:00|12391.7|12389.7|12389.2|12387.2|12394.7|12392.7|12388.7|12386.7|645
1642769100000|2022-01-21 12:45:00|12388.2|12386.2|12388.2|12386.2|12389.7|12387.7|12383.7|12381.7|111
1642769400000|2022-01-21 12:50:00|12388.7|12386.7|12385.2|12383.2|12392.2|12390.2|12385.2|12383.2|114
1642769700000|2022-01-21 12:55:00|12385.7|12383.7|12384.7|12382.7|12385.7|12383.7|12379.2|12377.2|197
1642770000000|2022-01-21 13:00:00|12384.2|12382.2|12385.7|12383.7|12385.7|12383.7|12379.2|12377.2|1238
1642770300000|2022-01-21 13:05:00|12386.2|12384.2|12390.2|12388.2|12394.2|12392.2|12383.2|12381.2|189
1642770600000|2022-01-21 13:10:00|12390.7|12388.7|12383.2|12381.2|12390.7|12388.7|12378.2|12376.2|226
1642770900000|2022-01-21 13:15:00|12382.7|12380.7|12376.7|12374.7|12383.2|12381.2|12372.7|12370.7|177
1642771200000|2022-01-21 13:20:00|12377.2|12375.2|12377.2|12375.2|12380.2|12378.2|12372.2|12370.2|181
1642771500000|2022-01-21 13:25:00|12377.7|12375.7|12376.2|12374.2|12379.2|12377.2|12374.2|12372.2|131
1642771800000|2022-01-21 13:30:00|12376.7|12374.7|12364.2|12362.2|12376.7|12374.7|12364.2|12362.2|156
1642772100000|2022-01-21 13:35:00|12364.7|12362.7|12373.2|12371.2|12373.7|12371.7|12363.2|12361.2|131
1642772400000|2022-01-21 13:40:00|12372.7|12370.7|12362.7|12360.7|12373.2|12371.2|12359.7|12357.7|257
1642772700000|2022-01-21 13:45:00|12362.2|12360.2|12359.2|12357.2|12366.2|12364.2|12358.2|12356.2|110
1642773000000|2022-01-21 13:50:00|12359.7|12357.7|12356.2|12354.2|12362.2|12360.2|12355.2|12353.2|234
1642773300000|2022-01-21 13:55:00|12355.7|12353.7|12354.2|12352.2|12358.7|12356.7|12352.7|12350.7|167
1642773600000|2022-01-21 14:00:00|12353.7|12351.7|12347.7|12345.7|12355.2|12353.2|12347.2|12345.2|198
1642773900000|2022-01-21 14:05:00|12348.2|12346.2|12339.2|12337.2|12348.2|12346.2|12334.2|12332.2|293
1642774200000|2022-01-21 14:10:00|12338.7|12336.7|12339.7|12337.7|12340.2|12338.2|12334.2|12332.2|156
1642774500000|2022-01-21 14:15:00|12339.2|12337.2|12340.7|12338.7|12346.2|12344.2|12337.2|12335.2|450
1642774800000|2022-01-21 14:20:00|12341.2|12339.2|12345.2|12343.2|12347.2|12345.2|12337.2|12335.2|663
1642775100000|2022-01-21 14:25:00|12347.2|12345.2|12354.7|12352.7|12356.2|12354.2|12345.7|12343.7|351
1642775400000|2022-01-21 14:30:00|12355.7|12353.7|12368.7|12366.7|12368.7|12366.7|12346.7|12344.7|557
1642775700000|2022-01-21 14:35:00|12368.2|12366.2|12353.7|12351.7|12368.2|12366.2|12351.2|12349.2|470
1642776000000|2022-01-21 14:40:00|12354.2|12352.2|12338.2|12336.2|12356.2|12354.2|12337.2|12335.2|424
1642776300000|2022-01-21 14:45:00|12338.7|12336.7|12357.2|12355.2|12359.7|12357.7|12337.2|12335.2|466
1642776600000|2022-01-21 14:50:00|12356.2|12354.2|12333.2|12331.2|12360.7|12358.7|12333.2|12331.2|404
1642776900000|2022-01-21 14:55:00|12332.7|12330.7|12333.7|12331.7|12337.2|12335.2|12330.2|12328.2|316
1642777200000|2022-01-21 15:00:00|12333.2|12331.2|12324.7|12322.7|12342.2|12340.2|12320.2|12318.2|416
1642777500000|2022-01-21 15:05:00|12324.2|12322.2|12316.7|12314.7|12335.2|12333.2|12316.2|12314.2|460
1642777800000|2022-01-21 15:10:00|12317.2|12315.2|12311.2|12309.2|12317.7|12315.7|12304.7|12302.7|445
1642778100000|2022-01-21 15:15:00|12310.7|12308.7|12311.7|12309.7|12314.2|12312.2|12304.7|12302.7|394
1642778400000|2022-01-21 15:20:00|12312.2|12310.2|12320.2|12318.2|12321.2|12319.2|12304.2|12302.2|674
1642778700000|2022-01-21 15:25:00|12319.2|12317.2|12318.2|12316.2|12330.2|12328.2|12316.7|12314.7|432
1642779000000|2022-01-21 15:30:00|12316.7|12314.7|12334.7|12332.7|12337.7|12335.7|12310.7|12308.7|461
1642779300000|2022-01-21 15:35:00|12335.2|12333.2|12329.2|12327.2|12352.2|12350.2|12329.2|12327.2|343
1642779600000|2022-01-21 15:40:00|12328.7|12326.7|12335.7|12333.7|12336.2|12334.2|12320.7|12318.7|933
1642779900000|2022-01-21 15:45:00|12335.2|12333.2|12340.7|12338.7|12342.7|12340.7|12324.7|12322.7|1999
1642780200000|2022-01-21 15:50:00|12340.2|12338.2|12350.2|12348.2|12356.7|12354.7|12340.2|12338.2|486
1642780500000|2022-01-21 15:55:00|12348.7|12346.7|12342.2|12340.2|12351.7|12349.7|12336.2|12334.2|887
1642780800000|2022-01-21 16:00:00|12342.7|12340.7|12334.7|12332.7|12344.2|12342.2|12331.7|12329.7|367
1642781100000|2022-01-21 16:05:00|12335.7|12333.7|12350.7|12348.7|12351.2|12349.2|12335.2|12333.2|377
1642781400000|2022-01-21 16:10:00|12351.2|12349.2|12345.2|12343.2|12356.7|12354.7|12343.7|12341.7|469
1642781700000|2022-01-21 16:15:00|12346.7|12344.7|12350.7|12348.7|12357.7|12355.7|12346.7|12344.7|605
1642782000000|2022-01-21 16:20:00|12351.7|12349.7|12363.2|12361.2|12373.2|12371.2|12351.7|12349.7|752
1642782300000|2022-01-21 16:25:00|12362.7|12360.7|12354.2|12352.2|12364.7|12362.7|12350.2|12348.2|1952
1642782600000|2022-01-21 16:30:00|12353.7|12351.7|12348.2|12346.2|12361.7|12359.7|12344.7|12342.7|1082
1642782900000|2022-01-21 16:35:00|12349.2|12347.2|12325.2|12323.2|12355.7|12353.7|12322.7|12320.7|404
1642783200000|2022-01-21 16:40:00|12324.7|12322.7|12322.7|12320.7|12329.7|12327.7|12318.7|12316.7|261
1642783500000|2022-01-21 16:45:00|12322.2|12320.2|12315.2|12313.2|12323.2|12321.2|12305.7|12303.7|283
1642783800000|2022-01-21 16:50:00|12316.2|12314.2|12313.2|12311.2|12320.2|12318.2|12310.7|12308.7|377
1642784100000|2022-01-21 16:55:00|12313.7|12311.7|12324.2|12322.2|12325.2|12323.2|12313.7|12311.7|60
1642784400000|2022-01-21 17:00:00|12323.2|12321.2|12318.7|12316.7|12327.2|12325.2|12314.7|12312.7|68
1642784700000|2022-01-21 17:05:00|12319.2|12317.2|12318.7|12316.7|12329.2|12327.2|12318.2|12316.2|569
1642785000000|2022-01-21 17:10:00|12318.2|12316.2|12307.7|12305.7|12320.2|12318.2|12304.2|12302.2|63
1642785300000|2022-01-21 17:15:00|12307.2|12305.2|12302.2|12300.2|12313.2|12311.2|12299.2|12297.2|50
1642785600000|2022-01-21 17:20:00|12301.7|12299.7|12308.7|12306.7|12309.7|12307.7|12296.2|12294.2|19
1642785900000|2022-01-21 17:25:00|12309.2|12307.2|12308.7|12306.7|12315.7|12313.7|12306.7|12304.7|26
1642786200000|2022-01-21 17:30:00|12308.2|12306.2|12311.2|12309.2|12311.2|12309.2|12301.7|12299.7|18
1642786500000|2022-01-21 17:35:00|12310.7|12308.7|12307.2|12305.2|12317.2|12315.2|12300.2|12298.2|9
1642786800000|2022-01-21 17:40:00|12306.7|12304.7|12300.2|12298.2|12310.7|12308.7|12297.2|12295.2|39
1642787100000|2022-01-21 17:45:00|12299.7|12297.7|12288.7|12286.7|12301.2|12299.2|12285.7|12283.7|75
1642787400000|2022-01-21 17:50:00|12289.2|12287.2|12290.2|12288.2|12293.7|12291.7|12286.7|12284.7|37
1642787700000|2022-01-21 17:55:00|12290.7|12288.7|12290.7|12288.7|12291.2|12289.2|12283.2|12281.2|19
1642788000000|2022-01-21 18:00:00|12289.7|12287.7|12289.2|12287.2|12299.7|12297.7|12287.2|12285.2|48
1642788300000|2022-01-21 18:05:00|12289.7|12287.7|12290.2|12288.2|12294.2|12292.2|12288.2|12286.2|13
1642788600000|2022-01-21 18:10:00|12289.7|12287.7|12306.7|12304.7|12306.7|12304.7|12289.7|12287.7|15
1642788900000|2022-01-21 18:15:00|12306.2|12304.2|12295.7|12293.7|12306.2|12304.2|12293.7|12291.7|11
1642789200000|2022-01-21 18:20:00|12295.2|12293.2|12284.7|12282.7|12296.2|12294.2|12282.2|12280.2|19
1642789500000|2022-01-21 18:25:00|12284.2|12282.2|12287.7|12285.7|12289.7|12287.7|12282.2|12280.2|11
1642789800000|2022-01-21 18:30:00|12288.2|12286.2|12294.7|12292.7|12299.2|12297.2|12284.7|12282.7|15
1642790100000|2022-01-21 18:35:00|12294.2|12292.2|12302.2|12300.2|12306.7|12304.7|12290.7|12288.7|2
1642790400000|2022-01-21 18:40:00|12301.7|12299.7|12304.2|12302.2|12309.7|12307.7|12301.2|12299.2|28
1642790700000|2022-01-21 18:45:00|12304.7|12302.7|12304.2|12302.2|12306.2|12304.2|12296.2|12294.2|14
1642791000000|2022-01-21 18:50:00|12303.7|12301.7|12304.2|12302.2|12311.7|12309.7|12297.2|12295.2|16
1642791300000|2022-01-21 18:55:00|12303.7|12301.7|12292.2|12290.2|12303.7|12301.7|12286.7|12284.7|10
1642791600000|2022-01-21 19:00:00|12293.7|12291.7|12292.2|12290.2|12298.2|12296.2|12288.2|12286.2|21
1642791900000|2022-01-21 19:05:00|12291.7|12289.7|12291.2|12289.2|12302.7|12300.7|12289.2|12287.2|14
1642792200000|2022-01-21 19:10:00|12290.7|12288.7|12290.2|12288.2|12293.7|12291.7|12285.2|12283.2|34
1642792500000|2022-01-21 19:15:00|12289.7|12287.7|12286.2|12284.2|12292.2|12290.2|12285.7|12283.7|5
1642792800000|2022-01-21 19:20:00|12285.7|12283.7|12292.7|12290.7|12293.7|12291.7|12282.2|12280.2|11
1642793100000|2022-01-21 19:25:00|12292.2|12290.2|12275.7|12273.7|12292.7|12290.7|12273.7|12271.7|69
1642793400000|2022-01-21 19:30:00|12274.2|12272.2|12271.7|12269.7|12276.2|12274.2|12269.2|12267.2|42
1642793700000|2022-01-21 19:35:00|12271.2|12269.2|12280.2|12278.2|12282.7|12280.7|12266.2|12264.2|28
1642794000000|2022-01-21 19:40:00|12281.2|12279.2|12278.7|12276.7|12282.7|12280.7|12276.7|12274.7|57
1642794300000|2022-01-21 19:45:00|12278.2|12276.2|12281.2|12279.2|12282.7|12280.7|12277.2|12275.2|4
1642794600000|2022-01-21 19:50:00|12281.7|12279.7|12276.2|12274.2|12281.7|12279.7|12273.2|12271.2|10
1642794900000|2022-01-21 19:55:00|12275.7|12273.7|12263.7|12261.7|12277.7|12275.7|12263.2|12261.2|31
1642795200000|2022-01-21 20:00:00|12264.2|12262.2|12265.2|12263.2|12270.7|12268.7|12261.2|12259.2|26
1642795500000|2022-01-21 20:05:00|12264.7|12262.7|12261.2|12259.2|12265.2|12263.2|12256.2|12254.2|44
1642795800000|2022-01-21 20:10:00|12261.7|12259.7|12258.2|12256.2|12263.7|12261.7|12252.2|12250.2|23
1642796100000|2022-01-21 20:15:00|12257.7|12255.7|12265.2|12263.2|12268.2|12266.2|12254.2|12252.2|48
1642796400000|2022-01-21 20:20:00|12265.7|12263.7|12260.7|12258.7|12265.7|12263.7|12255.2|12253.2|82
1642796700000|2022-01-21 20:25:00|12261.2|12259.2|12251.2|12249.2|12261.7|12259.7|12247.7|12245.7|52
1642797000000|2022-01-21 20:30:00|12250.7|12248.7|12259.2|12257.2|12264.7|12262.7|12249.7|12247.7|70
1642797300000|2022-01-21 20:35:00|12258.7|12256.7|12271.2|12269.2|12271.7|12269.7|12257.7|12255.7|11
1642797600000|2022-01-21 20:40:00|12271.7|12269.7|12285.2|12283.2|12295.7|12293.7|12271.2|12269.2|121
1642797900000|2022-01-21 20:45:00|12284.2|12282.2|12287.7|12285.7|12289.7|12287.7|12277.7|12275.7|27
1642798200000|2022-01-21 20:50:00|12287.2|12285.2|12265.7|12263.7|12287.2|12285.2|12258.2|12256.2|109
1642798500000|2022-01-21 20:55:00|12263.2|12261.2|12250.1|12244.1|12275.7|12273.7|12250.1|12244.1|112
1642798800000|2022-01-21 21:00:00|12250|12244|12253.3|12247.3|12257.7|12251.7|12245.7|12239.7|1
1642799100000|2022-01-21 21:05:00|12253|12247|12245.4|12239.4|12255.6|12249.6|12244.3|12238.3|0
1642799400000|2022-01-21 21:10:00|12245.5|12239.5|12245.8|12239.8|12248.9|12242.9|12241.8|12235.8|0
1642799700000|2022-01-21 21:15:00|12246.3|12240.3|12248.3|12242.3|12248.9|12242.9|12243.2|12237.2|0
1642800000000|2022-01-21 21:20:00|12247.9|12241.9|12245.4|12239.4|12248.3|12242.3|12244.3|12238.3|0
1642800300000|2022-01-21 21:25:00|12245|12239|12242.8|12236.8|12245.4|12239.4|12242.8|12236.8|0
1642800600000|2022-01-21 21:30:00|12242.9|12236.9|12244.3|12238.3|12245.4|12239.4|12242.8|12236.8|0
1642800900000|2022-01-21 21:35:00|12243.9|12237.9|12244|12238|12245|12239|12242.1|12236.1|0
1642801200000|2022-01-21 21:40:00|12243.7|12237.7|12245.5|12239.5|12245.5|12239.5|12242.7|12236.7|0
1642801500000|2022-01-21 21:45:00|12245.4|12239.4|12245.5|12239.5|12245.5|12239.5|12245.1|12239.1|0
1642801800000|2022-01-21 21:50:00|12245.4|12239.4|12245.1|12239.1|12245.5|12239.5|12244.5|12238.5|0
1642802100000|2022-01-21 21:55:00|12245.4|12239.4|12241|12235|12245.5|12239.5|12240.9|12234.9|0
1642978800000|2022-01-23 23:00:00|12251.3|12245.3|12253|12247|12258|12252|12251.3|12245.3|0
1642979100000|2022-01-23 23:05:00|12252.8|12246.8|12263.5|12257.5|12265.3|12259.3|12248.7|12242.7|0
1642979400000|2022-01-23 23:10:00|12263.6|12257.6|12265.9|12259.9|12267.2|12261.2|12258.6|12252.6|0
1642979700000|2022-01-23 23:15:00|12265.7|12259.7|12281.1|12275.1|12281.1|12275.1|12265.7|12259.7|0
1642980000000|2022-01-23 23:20:00|12280.8|12274.8|12279.1|12273.1|12283.6|12277.6|12277.6|12271.6|0
1642980300000|2022-01-23 23:25:00|12278.8|12272.8|12273.9|12267.9|12281.1|12275.1|12273.8|12267.8|0
1642980600000|2022-01-23 23:30:00|12274|12268|12278.2|12272.2|12281.7|12275.7|12272.7|12266.7|0
1642980900000|2022-01-23 23:35:00|12278.4|12272.4|12280.3|12274.3|12282.5|12276.5|12278.4|12272.4|0
1642981200000|2022-01-23 23:40:00|12280|12274|12281.7|12275.7|12282.2|12276.2|12278.2|12272.2|0
1642981500000|2022-01-23 23:45:00|12281.6|12275.6|12281.1|12275.1|12282.5|12276.5|12280|12274|0
1642981800000|2022-01-23 23:50:00|12281|12275|12287.2|12281.2|12289.8|12283.8|12279.7|12273.7|0
1642982100000|2022-01-23 23:55:00|12286.9|12280.9|12289.4|12283.4|12289.4|12283.4|12282.9|12276.9|0
1642982400000|2022-01-24 00:00:00|12289.3|12283.3|12287.3|12281.3|12290.2|12284.2|12283.9|12277.9|0
1642982700000|2022-01-24 00:05:00|12287|12281|12280.4|12274.4|12287.6|12281.6|12280.4|12274.4|0
1642983000000|2022-01-24 00:10:00|12280.6|12274.6|12279.1|12273.1|12283.1|12277.1|12278.6|12272.6|0
1642983300000|2022-01-24 00:15:00|12279.5|12273.5|12282.2|12276.2|12292.2|12286.2|12276.6|12270.6|0
1642983600000|2022-01-24 00:20:00|12282.1|12276.1|12283.5|12277.5|12286.1|12280.1|12279.4|12273.4|0
1642983900000|2022-01-24 00:25:00|12283.6|12277.6|12288.8|12282.8|12290.3|12284.3|12283.2|12277.2|0
1642984200000|2022-01-24 00:30:00|12288.6|12282.6|12282|12276|12289.2|12283.2|12281.2|12275.2|0
1642984500000|2022-01-24 00:35:00|12282.2|12276.2|12274.2|12268.2|12284.2|12278.2|12273|12267|0
1642984800000|2022-01-24 00:40:00|12274.3|12268.3|12276|12270|12280.2|12274.2|12272.5|12266.5|0
1642985100000|2022-01-24 00:45:00|12276.5|12270.5|12282.9|12276.9|12282.9|12276.9|12273.9|12267.9|0
1642985400000|2022-01-24 00:50:00|12282.8|12276.8|12279.6|12273.6|12285.3|12279.3|12278.7|12272.7|0
1642985700000|2022-01-24 00:55:00|12279.8|12273.8|12278.1|12272.1|12285.1|12279.1|12277.5|12271.5|0
1642986000000|2022-01-24 01:00:00|12278.2|12272.2|12286.5|12280.5|12289.1|12283.1|12273.4|12267.4|0
1642986300000|2022-01-24 01:05:00|12286.9|12280.9|12287.5|12281.5|12289.6|12283.6|12283.1|12277.1|0
1642986600000|2022-01-24 01:10:00|12287.1|12281.1|12281.2|12275.2|12289.8|12283.8|12281.1|12275.1|0
1642986900000|2022-01-24 01:15:00|12281.4|12275.4|12288.9|12282.9|12289.7|12283.7|12275.4|12269.4|0
1642987200000|2022-01-24 01:20:00|12288.7|12282.7|12287|12281|12289.7|12283.7|12285.8|12279.8|0
1642987500000|2022-01-24 01:25:00|12286.8|12280.8|12286.1|12280.1|12287.7|12281.7|12282.8|12276.8|0
1642987800000|2022-01-24 01:30:00|12285.7|12279.7|12290.4|12284.4|12292.1|12286.1|12282.6|12276.6|0
1642988100000|2022-01-24 01:35:00|12290.8|12284.8|12288.8|12282.8|12293.7|12287.7|12288.1|12282.1|0
1642988400000|2022-01-24 01:40:00|12289|12283|12285.4|12279.4|12290.4|12284.4|12283|12277|0
1642988700000|2022-01-24 01:45:00|12285.6|12279.6|12293.7|12287.7|12293.7|12287.7|12279.6|12273.6|0
1642989000000|2022-01-24 01:50:00|12293.6|12287.6|12293.9|12287.9|12296.3|12290.3|12290.4|12284.4|0
1642989300000|2022-01-24 01:55:00|12293.8|12287.8|12291.8|12285.8|12296.5|12290.5|12289.6|12283.6|0
1642989600000|2022-01-24 02:00:00|12291.9|12285.9|12287.9|12281.9|12297.2|12291.2|12287.4|12281.4|0
1642989900000|2022-01-24 02:05:00|12287.7|12281.7|12290.4|12284.4|12292.4|12286.4|12287|12281|0
1642990200000|2022-01-24 02:10:00|12290.2|12284.2|12288.9|12282.9|12291.8|12285.8|12285.5|12279.5|0
1642990500000|2022-01-24 02:15:00|12288.6|12282.6|12282.4|12276.4|12292.5|12286.5|12281.2|12275.2|0
1642990800000|2022-01-24 02:20:00|12282.8|12276.8|12278.9|12272.9|12283|12277|12278.5|12272.5|0
1642991100000|2022-01-24 02:25:00|12279.3|12273.3|12280.4|12274.4|12281.3|12275.3|12277.6|12271.6|0
1642991400000|2022-01-24 02:30:00|12280.2|12274.2|12281.9|12275.9|12284.5|12278.5|12279.9|12273.9|0
1642991700000|2022-01-24 02:35:00|12282|12276|12288|12282|12288.4|12282.4|12281.9|12275.9|0
1642992000000|2022-01-24 02:40:00|12288.1|12282.1|12289.7|12283.7|12290.1|12284.1|12285.3|12279.3|0
1642992300000|2022-01-24 02:45:00|12289.9|12283.9|12287.1|12281.1|12290.6|12284.6|12287.1|12281.1|0
1642992600000|2022-01-24 02:50:00|12286.7|12280.7|12283.5|12277.5|12286.7|12280.7|12281.1|12275.1|0
1642992900000|2022-01-24 02:55:00|12283.7|12277.7|12282.1|12276.1|12285.2|12279.2|12281.3|12275.3|0
1642993200000|2022-01-24 03:00:00|12281.9|12275.9|12284.4|12278.4|12286.5|12280.5|12280.7|12274.7|0
1642993500000|2022-01-24 03:05:00|12284.3|12278.3|12286|12280|12286|12280|12283.5|12277.5|0
1642993800000|2022-01-24 03:10:00|12286.2|12280.2|12288.1|12282.1|12290.4|12284.4|12285.5|12279.5|0
1642994100000|2022-01-24 03:15:00|12288.3|12282.3|12287.8|12281.8|12290.3|12284.3|12287.6|12281.6|0
1642994400000|2022-01-24 03:20:00|12288|12282|12288.4|12282.4|12288.8|12282.8|12286.7|12280.7|0
1642994700000|2022-01-24 03:25:00|12288.5|12282.5|12293.5|12287.5|12295.3|12289.3|12288.5|12282.5|0
1642995000000|2022-01-24 03:30:00|12293.8|12287.8|12291.9|12285.9|12295.6|12289.6|12291|12285|0
1642995300000|2022-01-24 03:35:00|12291.8|12285.8|12295.6|12289.6|12296.8|12290.8|12291|12285|0
1642995600000|2022-01-24 03:40:00|12295.4|12289.4|12294.9|12288.9|12296.9|12290.9|12293.4|12287.4|0
1642995900000|2022-01-24 03:45:00|12294.7|12288.7|12294.7|12288.7|12295.5|12289.5|12292.6|12286.6|0
1642996200000|2022-01-24 03:50:00|12294.8|12288.8|12299|12293|12299.3|12293.3|12294.4|12288.4|0
1642996500000|2022-01-24 03:55:00|12299.3|12293.3|12292.5|12286.5|12299.3|12293.3|12292.5|12286.5|0
1642996800000|2022-01-24 04:00:00|12292.6|12286.6|12296.3|12290.3|12298|12292|12292.5|12286.5|0
1642997100000|2022-01-24 04:05:00|12296.5|12290.5|12295|12289|12298.9|12292.9|12295|12289|0
1642997400000|2022-01-24 04:10:00|12295.2|12289.2|12295.1|12289.1|12297.9|12291.9|12294.1|12288.1|0
1642997700000|2022-01-24 04:15:00|12295|12289|12294.9|12288.9|12297.1|12291.1|12294.1|12288.1|0
1642998000000|2022-01-24 04:20:00|12295|12289|12290.8|12284.8|12297.5|12291.5|12290.8|12284.8|0
1642998300000|2022-01-24 04:25:00|12291.2|12285.2|12292.5|12286.5|12293.3|12287.3|12289|12283|0
1642998600000|2022-01-24 04:30:00|12292.7|12286.7|12294.2|12288.2|12296|12290|12292.5|12286.5|0
1642998900000|2022-01-24 04:35:00|12294|12288|12294.3|12288.3|12295.1|12289.1|12292.5|12286.5|0
1642999200000|2022-01-24 04:40:00|12294.5|12288.5|12293.4|12287.4|12294.7|12288.7|12292.6|12286.6|0
1642999500000|2022-01-24 04:45:00|12293.5|12287.5|12291.6|12285.6|12295.1|12289.1|12291.6|12285.6|0
1642999800000|2022-01-24 04:50:00|12291.8|12285.8|12290.8|12284.8|12292.5|12286.5|12290.8|12284.8|0
1643000100000|2022-01-24 04:55:00|12291|12285|12290.4|12284.4|12291.2|12285.2|12289.9|12283.9|0
1643000400000|2022-01-24 05:00:00|12290.6|12284.6|12293.2|12287.2|12293.2|12287.2|12290|12284|0
1643000700000|2022-01-24 05:05:00|12293.5|12287.5|12295.6|12289.6|12296.4|12290.4|12293|12287|0
1643001000000|2022-01-24 05:10:00|12295.2|12289.2|12293.2|12287.2|12296.5|12290.5|12293.1|12287.1|0
1643001300000|2022-01-24 05:15:00|12293.6|12287.6|12297.4|12291.4|12298.2|12292.2|12293.1|12287.1|0
1643001600000|2022-01-24 05:20:00|12297.8|12291.8|12299|12293|12299.9|12293.9|12297.8|12291.8|0
1643001900000|2022-01-24 05:25:00|12299.2|12293.2|12300.1|12294.1|12301.4|12295.4|12298.2|12292.2|0
1643002200000|2022-01-24 05:30:00|12299.9|12293.9|12299.2|12293.2|12302.2|12296.2|12297.9|12291.9|0
1643002500000|2022-01-24 05:35:00|12299|12293|12296.1|12290.1|12300|12294|12295.7|12289.7|0
1643002800000|2022-01-24 05:40:00|12295.8|12289.8|12294.8|12288.8|12297.8|12291.8|12293.6|12287.6|0
1643003100000|2022-01-24 05:45:00|12295|12289|12295.9|12289.9|12296.8|12290.8|12294.4|12288.4|0
1643003400000|2022-01-24 05:50:00|12295.8|12289.8|12293.9|12287.9|12296.9|12290.9|12293.5|12287.5|0
1643003700000|2022-01-24 05:55:00|12294|12288|12295.4|12289.4|12295.6|12289.6|12291.8|12285.8|0
1643004000000|2022-01-24 06:00:00|12295.2|12289.2|12289.4|12283.4|12296|12290|12288.2|12282.2|0
1643004300000|2022-01-24 06:05:00|12289.6|12283.6|12295.1|12289.1|12296.7|12290.7|12289.6|12283.6|0
1643004600000|2022-01-24 06:10:00|12294.9|12288.9|12296.9|12290.9|12297.3|12291.3|12294.6|12288.6|0
1643004900000|2022-01-24 06:15:00|12297.2|12291.2|12298.5|12292.5|12298.6|12292.6|12296.8|12290.8|0
1643005200000|2022-01-24 06:20:00|12298.7|12292.7|12297|12291|12299.4|12293.4|12296.1|12290.1|0
1643005500000|2022-01-24 06:25:00|12297.1|12291.1|12294.6|12288.6|12297.1|12291.1|12293.8|12287.8|0
1643005800000|2022-01-24 06:30:00|12295|12289|12296.2|12290.2|12297|12291|12293.7|12287.7|0
1643006100000|2022-01-24 06:35:00|12296.3|12290.3|12298.3|12292.3|12301.1|12295.1|12296.2|12290.2|0
1643006400000|2022-01-24 06:40:00|12298.2|12292.2|12295.6|12289.6|12298.3|12292.3|12295.2|12289.2|0
1643006700000|2022-01-24 06:45:00|12295.8|12289.8|12293.4|12287.4|12296|12290|12293.3|12287.3|0
1643007000000|2022-01-24 06:50:00|12293.6|12287.6|12292.3|12286.3|12294.2|12288.2|12292.1|12286.1|0
1643007300000|2022-01-24 06:55:00|12292.4|12286.4|12292.3|12286.3|12293.2|12287.2|12291.8|12285.8|0
1643007600000|2022-01-24 07:00:00|12302.2|12300.2|12290.7|12288.7|12302.2|12300.2|12283.7|12281.7|155
1643007900000|2022-01-24 07:05:00|12291.2|12289.2|12295.2|12293.2|12303.7|12301.7|12290.7|12288.7|97
1643008200000|2022-01-24 07:10:00|12294.7|12292.7|12311.2|12309.2|12312.2|12310.2|12294.2|12292.2|66
1643008500000|2022-01-24 07:15:00|12310.2|12308.2|12299.2|12297.2|12313.2|12311.2|12299.2|12297.2|38
1643008800000|2022-01-24 07:20:00|12300.2|12298.2|12305.7|12303.7|12309.7|12307.7|12296.2|12294.2|23
1643009100000|2022-01-24 07:25:00|12306.2|12304.2|12322.7|12320.7|12328.7|12326.7|12306.2|12304.2|59
1643009400000|2022-01-24 07:30:00|12323.2|12321.2|12325.2|12323.2|12329.2|12327.2|12321.2|12319.2|51
1643009700000|2022-01-24 07:35:00|12324.7|12322.7|12313.2|12311.2|12325.7|12323.7|12313.2|12311.2|126
1643010000000|2022-01-24 07:40:00|12311.2|12309.2|12311.2|12309.2|12317.2|12315.2|12306.2|12304.2|60
1643010300000|2022-01-24 07:45:00|12310.7|12308.7|12310.2|12308.2|12311.2|12309.2|12298.2|12296.2|39
1643010600000|2022-01-24 07:50:00|12310.7|12308.7|12312.7|12310.7|12315.7|12313.7|12307.7|12305.7|11
1643010900000|2022-01-24 07:55:00|12312.2|12310.2|12296.7|12294.7|12315.2|12313.2|12296.7|12294.7|88
1643011200000|2022-01-24 08:00:00|12294.2|12292.2|12293.2|12291.2|12300.2|12298.2|12266.2|12264.2|992
1643011500000|2022-01-24 08:05:00|12292.7|12290.7|12297.7|12295.7|12304.2|12302.2|12281.2|12279.2|451
1643011800000|2022-01-24 08:10:00|12297.2|12295.2|12290.7|12288.7|12299.7|12297.7|12285.7|12283.7|420
1643012100000|2022-01-24 08:15:00|12290.2|12288.2|12293.2|12291.2|12303.2|12301.2|12288.2|12286.2|316
1643012400000|2022-01-24 08:20:00|12293.7|12291.7|12302.2|12300.2|12308.2|12306.2|12292.2|12290.2|492
1643012700000|2022-01-24 08:25:00|12301.7|12299.7|12287.2|12285.2|12303.2|12301.2|12281.2|12279.2|393
1643013000000|2022-01-24 08:30:00|12288.7|12286.7|12264.7|12262.7|12295.2|12293.2|12264.7|12262.7|408
1643013300000|2022-01-24 08:35:00|12264.2|12262.2|12255.7|12253.7|12267.7|12265.7|12246.7|12244.7|366
1643013600000|2022-01-24 08:40:00|12254|12252|12241|12239|12259|12257|12239|12237|345
1643013900000|2022-01-24 08:45:00|12241.5|12239.5|12243.5|12241.5|12254.5|12252.5|12236|12234|326
1643014200000|2022-01-24 08:50:00|12244|12242|12223|12221|12244|12242|12222|12220|226
1643014500000|2022-01-24 08:55:00|12222.5|12220.5|12187.5|12185.5|12227|12225|12185.5|12183.5|517
1643014800000|2022-01-24 09:00:00|12188.5|12186.5|12193.5|12191.5|12194.5|12192.5|12179|12177|411
1643015100000|2022-01-24 09:05:00|12193|12191|12196.5|12194.5|12205|12203|12182.5|12180.5|255
1643015400000|2022-01-24 09:10:00|12197|12195|12186.5|12184.5|12197|12195|12184|12182|252
1643015700000|2022-01-24 09:15:00|12186|12184|12179.5|12177.5|12187|12185|12178|12176|195
1643016000000|2022-01-24 09:20:00|12180|12178|12174.5|12172.5|12181.5|12179.5|12166|12164|328
1643016300000|2022-01-24 09:25:00|12175|12173|12199.5|12197.5|12211.5|12209.5|12175|12173|353
1643016600000|2022-01-24 09:30:00|12198.5|12196.5|12190.5|12188.5|12204.5|12202.5|12189.5|12187.5|291
1643016900000|2022-01-24 09:35:00|12190|12188|12184.5|12182.5|12199.5|12197.5|12180.5|12178.5|180
1643017200000|2022-01-24 09:40:00|12184|12182|12179.5|12177.5|12185.5|12183.5|12174.5|12172.5|182
1643017500000|2022-01-24 09:45:00|12179|12177|12174|12172|12179|12177|12164|12162|235
1643017800000|2022-01-24 09:50:00|12174.5|12172.5|12170.5|12168.5|12183|12181|12165.5|12163.5|349
1643018100000|2022-01-24 09:55:00|12170|12168|12174.5|12172.5|12176|12174|12161|12159|468
1643018400000|2022-01-24 10:00:00|12173|12171|12140.5|12138.5|12173.5|12171.5|12140|12138|401
1643018700000|2022-01-24 10:05:00|12141|12139|12137.5|12135.5|12147.5|12145.5|12124|12122|524
1643019000000|2022-01-24 10:10:00|12136|12134|12131.5|12129.5|12138|12136|12128.5|12126.5|280
1643019300000|2022-01-24 10:15:00|12131|12129|12116|12114|12131.5|12129.5|12110|12108|347
1643019600000|2022-01-24 10:20:00|12117|12115|12103|12101|12131|12129|12102.5|12100.5|285
1643019900000|2022-01-24 10:25:00|12102.5|12100.5|12117|12115|12125|12123|12102|12100|384
1643020200000|2022-01-24 10:30:00|12117.5|12115.5|12125|12123|12136.5|12134.5|12114|12112|405
1643020500000|2022-01-24 10:35:00|12125.5|12123.5|12109.5|12107.5|12131.5|12129.5|12109.5|12107.5|307
1643020800000|2022-01-24 10:40:00|12109|12107|12082.5|12080.5|12110|12108|12080|12078|505
1643021100000|2022-01-24 10:45:00|12083|12081|12083.5|12081.5|12090|12088|12079|12077|339
1643021400000|2022-01-24 10:50:00|12084|12082|12074.5|12072.5|12084.5|12082.5|12069|12067|316
1643021700000|2022-01-24 10:55:00|12074|12072|12084|12082|12085|12083|12069|12067|332
1643022000000|2022-01-24 11:00:00|12083|12081|12077.5|12075.5|12084|12082|12064|12062|308
1643022300000|2022-01-24 11:05:00|12077|12075|12103.5|12101.5|12104.5|12102.5|12073.5|12071.5|255
1643022600000|2022-01-24 11:10:00|12104|12102|12128.5|12126.5|12129|12127|12102.5|12100.5|249
1643022900000|2022-01-24 11:15:00|12129|12127|12108.5|12106.5|12129|12127|12106.5|12104.5|280
1643023200000|2022-01-24 11:20:00|12109|12107|12103|12101|12115|12113|12094|12092|551
1643023500000|2022-01-24 11:25:00|12103.5|12101.5|12075|12073|12106|12104|12073|12071|477
1643023800000|2022-01-24 11:30:00|12075.5|12073.5|12076|12074|12081|12079|12073|12071|331
1643024100000|2022-01-24 11:35:00|12075.5|12073.5|12073|12071|12082|12080|12065|12063|398
1643024400000|2022-01-24 11:40:00|12073.5|12071.5|12064|12062|12081.5|12079.5|12064|12062|429
1643024700000|2022-01-24 11:45:00|12064.5|12062.5|12076.5|12074.5|12079.5|12077.5|12062.5|12060.5|533
1643025000000|2022-01-24 11:50:00|12077|12075|12076|12074|12083.5|12081.5|12075|12073|274
1643025300000|2022-01-24 11:55:00|12076.5|12074.5|12073.5|12071.5|12077|12075|12065|12063|244
1643025600000|2022-01-24 12:00:00|12074|12072|12072|12070|12082.5|12080.5|12063.5|12061.5|385
1643025900000|2022-01-24 12:05:00|12072.5|12070.5|12090|12088|12094|12092|12072|12070|214
1643026200000|2022-01-24 12:10:00|12089.5|12087.5|12083|12081|12092.5|12090.5|12077.5|12075.5|164
1643026500000|2022-01-24 12:15:00|12082.5|12080.5|12093|12091|12093.5|12091.5|12082|12080|179
1643026800000|2022-01-24 12:20:00|12092.5|12090.5|12081.5|12079.5|12096.5|12094.5|12070.5|12068.5|200
1643027100000|2022-01-24 12:25:00|12082|12080|12080|12078|12088.5|12086.5|12080|12078|128
1643027400000|2022-01-24 12:30:00|12080.5|12078.5|12074|12072|12090|12088|12071|12069|197
1643027700000|2022-01-24 12:35:00|12074.5|12072.5|12079.5|12077.5|12084|12082|12073|12071|142
1643028000000|2022-01-24 12:40:00|12080.7|12078.7|12071.7|12069.7|12082.2|12080.2|12071.7|12069.7|160
1643028300000|2022-01-24 12:45:00|12072.2|12070.2|12071.7|12069.7|12079.7|12077.7|12069.2|12067.2|195
1643028600000|2022-01-24 12:50:00|12072.2|12070.2|12066.2|12064.2|12075.2|12073.2|12060.2|12058.2|155
1643028900000|2022-01-24 12:55:00|12066.7|12064.7|12061.2|12059.2|12069.7|12067.7|12060.7|12058.7|146
1643029200000|2022-01-24 13:00:00|12060.7|12058.7|12056.2|12054.2|12061.7|12059.7|12052.2|12050.2|176
1643029500000|2022-01-24 13:05:00|12055.7|12053.7|12060.7|12058.7|12065.7|12063.7|12055.7|12053.7|177
1643029800000|2022-01-24 13:10:00|12060.2|12058.2|12051.2|12049.2|12060.2|12058.2|12047.2|12045.2|204
1643030100000|2022-01-24 13:15:00|12050.7|12048.7|12049.2|12047.2|12054.7|12052.7|12044.2|12042.2|216
1643030400000|2022-01-24 13:20:00|12049.7|12047.7|12039.7|12037.7|12054.7|12052.7|12037.7|12035.7|312
1643030700000|2022-01-24 13:25:00|12040.2|12038.2|12045.2|12043.2|12045.2|12043.2|12033.2|12031.2|258
1643031000000|2022-01-24 13:30:00|12044.7|12042.7|12042.2|12040.2|12047.2|12045.2|12038.2|12036.2|244
1643031300000|2022-01-24 13:35:00|12041.7|12039.7|12036.7|12034.7|12041.7|12039.7|12023.7|12021.7|284
1643031600000|2022-01-24 13:40:00|12036.2|12034.2|12037.2|12035.2|12045.7|12043.7|12031.7|12029.7|220
1643031900000|2022-01-24 13:45:00|12036.7|12034.7|12032.7|12030.7|12045.7|12043.7|12029.7|12027.7|244
1643032200000|2022-01-24 13:50:00|12033.2|12031.2|12014.7|12012.7|12034.7|12032.7|12013.7|12011.7|397
1643032500000|2022-01-24 13:55:00|12015.2|12013.2|12007.2|12005.2|12019.2|12017.2|12005.2|12003.2|424
1643032800000|2022-01-24 14:00:00|12007.7|12005.7|12004.7|12002.7|12009.2|12007.2|11999.2|11997.2|280
1643033100000|2022-01-24 14:05:00|12005.2|12003.2|11989.7|11987.7|12009.2|12007.2|11989.7|11987.7|328
1643033400000|2022-01-24 14:10:00|11990.2|11988.2|12005.2|12003.2|12005.2|12003.2|11985.2|11983.2|683
1643033700000|2022-01-24 14:15:00|12004.7|12002.7|11995.2|11993.2|12013.2|12011.2|11993.7|11991.7|398
1643034000000|2022-01-24 14:20:00|11994.7|11992.7|11992.7|11990.7|11996.2|11994.2|11982.7|11980.7|162
1643034300000|2022-01-24 14:25:00|11993.2|11991.2|11991.2|11989.2|12007.7|12005.7|11987.2|11985.2|269
1643034600000|2022-01-24 14:30:00|11991.7|11989.7|11987.2|11985.2|11999.2|11997.2|11979.7|11977.7|819
1643034900000|2022-01-24 14:35:00|11985.2|11983.2|11990.2|11988.2|11998.2|11996.2|11976.7|11974.7|639
1643035200000|2022-01-24 14:40:00|11991.2|11989.2|11960.7|11958.7|11996.2|11994.2|11958.2|11956.2|513
1643035500000|2022-01-24 14:45:00|11960.2|11958.2|11957.7|11955.7|11966.7|11964.7|11951.7|11949.7|480
1643035800000|2022-01-24 14:50:00|11956.2|11954.2|11940.2|11938.2|11958.7|11956.7|11938.7|11936.7|509
1643036100000|2022-01-24 14:55:00|11939.7|11937.7|11933.7|11931.7|11952.7|11950.7|11933.2|11931.2|375
1643036400000|2022-01-24 15:00:00|11934.7|11932.7|11918.7|11916.7|11944.7|11942.7|11918.7|11916.7|825
1643036700000|2022-01-24 15:05:00|11919.2|11917.2|11904.7|11902.7|11925.7|11923.7|11901.7|11899.7|856
1643037000000|2022-01-24 15:10:00|11904.2|11902.2|11901.2|11899.2|11904.7|11902.7|11878.2|11876.2|755
1643037300000|2022-01-24 15:15:00|11900.7|11898.7|11890.2|11888.2|11905.2|11903.2|11888.2|11886.2|537
1643037600000|2022-01-24 15:20:00|11890.7|11888.7|11924.7|11922.7|11924.7|11922.7|11890.2|11888.2|516
1643037900000|2022-01-24 15:25:00|11923.7|11921.7|11921.7|11919.7|11935.2|11933.2|11911.7|11909.7|567
1643038200000|2022-01-24 15:30:00|11921.2|11919.2|11947.2|11945.2|11948.7|11946.7|11919.7|11917.7|878
1643038500000|2022-01-24 15:35:00|11946.7|11944.7|11950.2|11948.2|11957.2|11955.2|11929.7|11927.7|540
1643038800000|2022-01-24 15:40:00|11949.7|11947.7|11957.2|11955.2|11957.2|11955.2|11936.2|11934.2|409
1643039100000|2022-01-24 15:45:00|11956.2|11954.2|11921.7|11919.7|11957.2|11955.2|11919.7|11917.7|2987
1643039400000|2022-01-24 15:50:00|11920.7|11918.7|11951.2|11949.2|11952.2|11950.2|11919.7|11917.7|424
1643039700000|2022-01-24 15:55:00|11950.7|11948.7|11934.7|11932.7|11955.7|11953.7|11932.7|11930.7|413
1643040000000|2022-01-24 16:00:00|11933.7|11931.7|11936.7|11934.7|11943.2|11941.2|11923.2|11921.2|459
1643040300000|2022-01-24 16:05:00|11936.2|11934.2|11930.2|11928.2|11937.2|11935.2|11919.2|11917.2|1253
1643040600000|2022-01-24 16:10:00|11930.7|11928.7|11913.2|11911.2|11931.2|11929.2|11912.7|11910.7|713
1643040900000|2022-01-24 16:15:00|11913.7|11911.7|11912.2|11910.2|11922.7|11920.7|11905.7|11903.7|910
1643041200000|2022-01-24 16:20:00|11912.7|11910.7|11895.7|11893.7|11923.2|11921.2|11891.7|11889.7|1181
1643041500000|2022-01-24 16:25:00|11895.2|11893.2|11886.7|11884.7|11895.2|11893.2|11869.7|11867.7|3922
1643041800000|2022-01-24 16:30:00|11885.2|11883.2|11856.2|11854.2|11890.7|11888.7|11854.2|11852.2|2563
1643042100000|2022-01-24 16:35:00|11857.2|11855.2|11835.7|11833.7|11861.7|11859.7|11826.2|11824.2|620
1643042400000|2022-01-24 16:40:00|11836.2|11834.2|11822.7|11820.7|11839.2|11837.2|11818.7|11816.7|277
1643042700000|2022-01-24 16:45:00|11823.2|11821.2|11784.7|11782.7|11827.7|11825.7|11784.7|11782.7|203
1643043000000|2022-01-24 16:50:00|11785.2|11783.2|11820.2|11818.2|11821.2|11819.2|11781.2|11779.2|1207
1643043300000|2022-01-24 16:55:00|11822.2|11820.2|11835.2|11833.2|11837.2|11835.2|11820.2|11818.2|216
1643043600000|2022-01-24 17:00:00|11834.7|11832.7|11805.2|11803.2|11836.2|11834.2|11800.2|11798.2|204
1643043900000|2022-01-24 17:05:00|11805.7|11803.7|11779.7|11777.7|11808.7|11806.7|11776.2|11774.2|228
1643044200000|2022-01-24 17:10:00|11780.2|11778.2|11762.2|11760.2|11788.2|11786.2|11749.7|11747.7|343
1643044500000|2022-01-24 17:15:00|11761.7|11759.7|11747.7|11745.7|11764.2|11762.2|11735.2|11733.2|116
1643044800000|2022-01-24 17:20:00|11748.2|11746.2|11755.2|11753.2|11771.2|11769.2|11741.2|11739.2|247
1643045100000|2022-01-24 17:25:00|11755.7|11753.7|11789.2|11787.2|11791.2|11789.2|11739.7|11737.7|157
1643045400000|2022-01-24 17:30:00|11788.2|11786.2|11776.7|11774.7|11791.7|11789.7|11770.7|11768.7|136
1643045700000|2022-01-24 17:35:00|11777.2|11775.2|11767.7|11765.7|11777.2|11775.2|11758.7|11756.7|95
1643046000000|2022-01-24 17:40:00|11766.2|11764.2|11792.7|11790.7|11800.2|11798.2|11748.7|11746.7|117
1643046300000|2022-01-24 17:45:00|11794.2|11792.2|11788.2|11786.2|11803.7|11801.7|11786.7|11784.7|83
1643046600000|2022-01-24 17:50:00|11787.7|11785.7|11823.7|11821.7|11823.7|11821.7|11777.7|11775.7|121
1643046900000|2022-01-24 17:55:00|11823.2|11821.2|11811.7|11809.7|11829.2|11827.2|11808.7|11806.7|98
1643047200000|2022-01-24 18:00:00|11811.2|11809.2|11814.2|11812.2|11815.7|11813.7|11801.7|11799.7|50
1643047500000|2022-01-24 18:05:00|11813.7|11811.7|11829.7|11827.7|11836.7|11834.7|11801.2|11799.2|113
1643047800000|2022-01-24 18:10:00|11829.2|11827.2|11836.2|11834.2|11842.7|11840.7|11824.7|11822.7|157
1643048100000|2022-01-24 18:15:00|11835.7|11833.7|11848.7|11846.7|11856.2|11854.2|11826.7|11824.7|164
1643048400000|2022-01-24 18:20:00|11848.2|11846.2|11821.7|11819.7|11850.7|11848.7|11820.7|11818.7|69
1643048700000|2022-01-24 18:25:00|11822.2|11820.2|11816.2|11814.2|11830.7|11828.7|11807.7|11805.7|73
1643049000000|2022-01-24 18:30:00|11815.7|11813.7|11846.2|11844.2|11846.7|11844.7|11813.2|11811.2|53
1643049300000|2022-01-24 18:35:00|11845.7|11843.7|11841.2|11839.2|11845.7|11843.7|11825.2|11823.2|64
1643049600000|2022-01-24 18:40:00|11838.7|11836.7|11830.7|11828.7|11839.7|11837.7|11817.7|11815.7|59
1643049900000|2022-01-24 18:45:00|11831.2|11829.2|11855.2|11853.2|11856.7|11854.7|11831.2|11829.2|80
1643050200000|2022-01-24 18:50:00|11855.7|11853.7|11869.2|11867.2|11876.2|11874.2|11855.7|11853.7|94
1643050500000|2022-01-24 18:55:00|11869.7|11867.7|11895.2|11893.2|11895.7|11893.7|11864.2|11862.2|111
1643050800000|2022-01-24 19:00:00|11897.2|11895.2|11905.2|11903.2|11919.2|11917.2|11891.7|11889.7|211
1643051100000|2022-01-24 19:05:00|11904.7|11902.7|11913.2|11911.2|11918.2|11916.2|11904.7|11902.7|71
1643051400000|2022-01-24 19:10:00|11912.7|11910.7|11891.2|11889.2|11921.2|11919.2|11887.2|11885.2|98
1643051700000|2022-01-24 19:15:00|11891.7|11889.7|11881.7|11879.7|11899.7|11897.7|11881.2|11879.2|104
1643052000000|2022-01-24 19:20:00|11882.2|11880.2|11862.7|11860.7|11894.7|11892.7|11862.7|11860.7|112
1643052300000|2022-01-24 19:25:00|11862.2|11860.2|11867.7|11865.7|11875.7|11873.7|11859.2|11857.2|47
1643052600000|2022-01-24 19:30:00|11870.2|11868.2|11869.7|11867.7|11890.2|11888.2|11869.7|11867.7|47
1643052900000|2022-01-24 19:35:00|11870.2|11868.2|11850.2|11848.2|11872.2|11870.2|11844.2|11842.2|80
1643053200000|2022-01-24 19:40:00|11849.7|11847.7|11852.7|11850.7|11859.7|11857.7|11845.2|11843.2|67
1643053500000|2022-01-24 19:45:00|11852.2|11850.2|11858.2|11856.2|11858.7|11856.7|11836.2|11834.2|77
1643053800000|2022-01-24 19:50:00|11858.7|11856.7|11863.7|11861.7|11863.7|11861.7|11855.2|11853.2|15
1643054100000|2022-01-24 19:55:00|11864.7|11862.7|11890.2|11888.2|11890.2|11888.2|11856.2|11854.2|47
1643054400000|2022-01-24 20:00:00|11891.7|11889.7|11901.7|11899.7|11911.2|11909.2|11891.7|11889.7|76
1643054700000|2022-01-24 20:05:00|11902.2|11900.2|11905.7|11903.7|11906.7|11904.7|11888.2|11886.2|31
1643055000000|2022-01-24 20:10:00|11906.2|11904.2|11921.7|11919.7|11923.2|11921.2|11905.7|11903.7|37
1643055300000|2022-01-24 20:15:00|11921.2|11919.2|11921.7|11919.7|11941.7|11939.7|11919.7|11917.7|125
1643055600000|2022-01-24 20:20:00|11922.2|11920.2|11938.7|11936.7|11945.2|11943.2|11922.2|11920.2|89
1643055900000|2022-01-24 20:25:00|11939.2|11937.2|11940.2|11938.2|11949.2|11947.2|11929.7|11927.7|44
1643056200000|2022-01-24 20:30:00|11939.7|11937.7|11979.2|11977.2|11979.2|11977.2|11927.7|11925.7|168
1643056500000|2022-01-24 20:35:00|11978.7|11976.7|11989.2|11987.2|11989.2|11987.2|11966.7|11964.7|147
1643056800000|2022-01-24 20:40:00|11988.7|11986.7|11981.7|11979.7|11990.2|11988.2|11971.2|11969.2|220
1643057100000|2022-01-24 20:45:00|11981.2|11979.2|11999.7|11997.7|12003.7|12001.7|11981.2|11979.2|123
1643057400000|2022-01-24 20:50:00|12000.7|11998.7|12021.2|12019.2|12035.2|12033.2|12000.7|11998.7|170
1643057700000|2022-01-24 20:55:00|12021.7|12019.7|12036.9|12030.9|12040.2|12036.2|12016.7|12014.7|164
1643058000000|2022-01-24 21:00:00|12036.5|12030.5|12033.6|12027.6|12042.8|12036.8|12027.2|12021.2|0
1643058300000|2022-01-24 21:05:00|12033.9|12027.9|12024.1|12018.1|12033.9|12027.9|12022.6|12016.6|0
1643058600000|2022-01-24 21:10:00|12023.9|12017.9|12041.9|12035.9|12045.8|12039.8|12021.8|12015.8|0
1643058900000|2022-01-24 21:15:00|12042|12036|12044|12038|12049|12043|12041.9|12035.9|0
1643059200000|2022-01-24 21:20:00|12044.2|12038.2|12042.2|12036.2|12048.3|12042.3|12041.3|12035.3|0
1643059500000|2022-01-24 21:25:00|12042.1|12036.1|12037.5|12031.5|12042.7|12036.7|12036.6|12030.6|0
1643059800000|2022-01-24 21:30:00|12037.4|12031.4|12036.9|12030.9|12040.1|12034.1|12034.1|12028.1|0
1643060100000|2022-01-24 21:35:00|12036.8|12030.8|12035.9|12029.9|12037.4|12031.4|12034.1|12028.1|0
1643060400000|2022-01-24 21:40:00|12035.8|12029.8|12033.4|12027.4|12038.4|12032.4|12032.1|12026.1|0
1643060700000|2022-01-24 21:45:00|12033.5|12027.5|12040.9|12034.9|12041.2|12035.2|12033.5|12027.5|0
1643061000000|2022-01-24 21:50:00|12040.8|12034.8|12049.5|12043.5|12049.5|12043.5|12040.5|12034.5|0
1643061300000|2022-01-24 21:55:00|12049.7|12043.7|12045.7|12039.7|12049.7|12043.7|12044.5|12038.5|0
1643061600000|2022-01-24 22:00:00|12045.9|12039.9|12044.2|12038.2|12046|12040|12043.3|12037.3|0
1643061900000|2022-01-24 22:05:00|12044.1|12038.1|12043.2|12037.2|12044.2|12038.2|12042.7|12036.7|0
1643062200000|2022-01-24 22:10:00|12043.1|12037.1|12043.8|12037.8|12044.5|12038.5|12043.1|12037.1|0
1643062500000|2022-01-24 22:15:00|12043.9|12037.9|12042.8|12036.8|12044.3|12038.3|12042.5|12036.5|0
1643062800000|2022-01-24 22:20:00|12042.7|12036.7|12042|12036|12043.4|12037.4|12042|12036|0
1643063100000|2022-01-24 22:25:00|12041.9|12035.9|12041.9|12035.9|12042.8|12036.8|12041.8|12035.8|0
1643063400000|2022-01-24 22:30:00|12041.5|12035.5|12040.8|12034.8|12042|12036|12040.8|12034.8|0
1643063700000|2022-01-24 22:35:00|12040.9|12034.9|12040.5|12034.5|12041|12035|12040.5|12034.5|0
1643064000000|2022-01-24 22:40:00|12040.6|12034.6|12038.2|12032.2|12040.6|12034.6|12038.2|12032.2|0
1643064300000|2022-01-24 22:45:00|12038.3|12032.3|12038.6|12032.6|12039|12033|12037.7|12031.7|0
1643064600000|2022-01-24 22:50:00|12038.5|12032.5|12040.3|12034.3|12040.6|12034.6|12038.1|12032.1|0
1643064900000|2022-01-24 22:55:00|12040.4|12034.4|12040.5|12034.5|12042.2|12036.2|12040.3|12034.3|0
1643065200000|2022-01-24 23:00:00|12039.4|12033.4|12031.4|12025.4|12040.9|12034.9|12031.1|12025.1|0
1643065500000|2022-01-24 23:05:00|12031.3|12025.3|12034.4|12028.4|12040.7|12034.7|12031.1|12025.1|0
1643065800000|2022-01-24 23:10:00|12034.6|12028.6|12041.1|12035.1|12042.6|12036.6|12033.6|12027.6|0
1643066100000|2022-01-24 23:15:00|12041|12035|12035.7|12029.7|12042.6|12036.6|12033.6|12027.6|0
1643066400000|2022-01-24 23:20:00|12035.6|12029.6|12029.4|12023.4|12035.7|12029.7|12028.3|12022.3|0
1643066700000|2022-01-24 23:25:00|12029.5|12023.5|12020.1|12014.1|12030.4|12024.4|12020.1|12014.1|0
1643067000000|2022-01-24 23:30:00|12020.2|12014.2|12015|12009|12021.4|12015.4|12009.4|12003.4|0
1643067300000|2022-01-24 23:35:00|12014.9|12008.9|12022.1|12016.1|12023.2|12017.2|12014.7|12008.7|0
1643067600000|2022-01-24 23:40:00|12022|12016|12027.5|12021.5|12028.3|12022.3|12021.8|12015.8|0
1643067900000|2022-01-24 23:45:00|12027.6|12021.6|12028.1|12022.1|12030.7|12024.7|12026.5|12020.5|0
1643068200000|2022-01-24 23:50:00|12027.7|12021.7|12032.7|12026.7|12035.4|12029.4|12024.3|12018.3|0
1643068500000|2022-01-24 23:55:00|12032.8|12026.8|12035.9|12029.9|12036.8|12030.8|12029.3|12023.3|0
1643068800000|2022-01-25 00:00:00|12036.4|12030.4|12024.8|12018.8|12039.8|12033.8|12024.8|12018.8|0
1643069100000|2022-01-25 00:05:00|12024.5|12018.5|12013.6|12007.6|12024.5|12018.5|12013.6|12007.6|0
1643069400000|2022-01-25 00:10:00|12013.7|12007.7|12020.9|12014.9|12022.1|12016.1|12013.3|12007.3|0
1643069700000|2022-01-25 00:15:00|12021|12015|12024.9|12018.9|12032.8|12026.8|12020.7|12014.7|0
1643070000000|2022-01-25 00:20:00|12025.1|12019.1|12021.4|12015.4|12028.6|12022.6|12020.7|12014.7|0
1643070300000|2022-01-25 00:25:00|12021.2|12015.2|12022.3|12016.3|12024.8|12018.8|12017.1|12011.1|0
1643070600000|2022-01-25 00:30:00|12022.2|12016.2|12027.9|12021.9|12034.2|12028.2|12020.4|12014.4|0
1643070900000|2022-01-25 00:35:00|12028.3|12022.3|12022.3|12016.3|12028.7|12022.7|12017.7|12011.7|0
1643071200000|2022-01-25 00:40:00|12022.1|12016.1|12017.5|12011.5|12029.4|12023.4|12015.3|12009.3|0
1643071500000|2022-01-25 00:45:00|12017.7|12011.7|12015|12009|12020.1|12014.1|12014.6|12008.6|0
1643071800000|2022-01-25 00:50:00|12015.2|12009.2|12004.7|11998.7|12015.8|12009.8|12003|11997|0
1643072100000|2022-01-25 00:55:00|12004.8|11998.8|11992.3|11986.3|12005.2|11999.2|11990.2|11984.2|0
1643072400000|2022-01-25 01:00:00|11992.4|11986.4|11984.4|11978.4|11998.5|11992.5|11983.5|11977.5|0
1643072700000|2022-01-25 01:05:00|11984.5|11978.5|11980.7|11974.7|11990.5|11984.5|11980.3|11974.3|0
1643073000000|2022-01-25 01:10:00|11980.5|11974.5|11969.5|11963.5|11983.6|11977.6|11969.1|11963.1|0
1643073300000|2022-01-25 01:15:00|11969.7|11963.7|11982.2|11976.2|11988.4|11982.4|11969.7|11963.7|0
1643073600000|2022-01-25 01:20:00|11982.3|11976.3|11991.3|11985.3|11993.3|11987.3|11982.1|11976.1|0
1643073900000|2022-01-25 01:25:00|11991.7|11985.7|11997.6|11991.6|12004.4|11998.4|11989.6|11983.6|0
1643074200000|2022-01-25 01:30:00|11997.4|11991.4|11989.9|11983.9|11999.2|11993.2|11983|11977|0
1643074500000|2022-01-25 01:35:00|11989.8|11983.8|11976.4|11970.4|11989.8|11983.8|11974|11968|0
1643074800000|2022-01-25 01:40:00|11976|11970|11976.5|11970.5|11978.2|11972.2|11967.9|11961.9|0
1643075100000|2022-01-25 01:45:00|11976.6|11970.6|11994.4|11988.4|11995.6|11989.6|11972.1|11966.1|0
1643075400000|2022-01-25 01:50:00|11994|11988|11989.3|11983.3|11996.2|11990.2|11986.2|11980.2|0
1643075700000|2022-01-25 01:55:00|11989.1|11983.1|11992.8|11986.8|11995|11989|11981.2|11975.2|0
1643076000000|2022-01-25 02:00:00|11992.6|11986.6|11987.4|11981.4|11992.6|11986.6|11981.9|11975.9|0
1643076300000|2022-01-25 02:05:00|11987|11981|11982.2|11976.2|11989.1|11983.1|11980.5|11974.5|0
1643076600000|2022-01-25 02:10:00|11982|11976|11986.8|11980.8|11992.9|11986.9|11980.1|11974.1|0
1643076900000|2022-01-25 02:15:00|11986.6|11980.6|11980.2|11974.2|11989.7|11983.7|11979.9|11973.9|0
1643077200000|2022-01-25 02:20:00|11980|11974|11975.3|11969.3|11981.8|11975.8|11970.5|11964.5|0
1643077500000|2022-01-25 02:25:00|11975.1|11969.1|11977|11971|11981.4|11975.4|11974.4|11968.4|0
1643077800000|2022-01-25 02:30:00|11977.1|11971.1|11988.9|11982.9|11991.1|11985.1|11977.1|11971.1|0
1643078100000|2022-01-25 02:35:00|11988.7|11982.7|11980.3|11974.3|11989|11983|11980.3|11974.3|0
1643078400000|2022-01-25 02:40:00|11980.5|11974.5|11975.2|11969.2|11984.6|11978.6|11973.2|11967.2|0
1643078700000|2022-01-25 02:45:00|11975|11969|11986.6|11980.6|11987.5|11981.5|11974.8|11968.8|0
1643079000000|2022-01-25 02:50:00|11986.5|11980.5|11981.3|11975.3|11987.5|11981.5|11980.3|11974.3|0
1643079300000|2022-01-25 02:55:00|11981.2|11975.2|11993.9|11987.9|11993.9|11987.9|11978.5|11972.5|0
1643079600000|2022-01-25 03:00:00|11993.7|11987.7|11980.7|11974.7|11994.5|11988.5|11979.9|11973.9|0
1643079900000|2022-01-25 03:05:00|11980.5|11974.5|11976|11970|11982.8|11976.8|11976|11970|0
1643080200000|2022-01-25 03:10:00|11976.1|11970.1|11970.5|11964.5|11976.1|11970.1|11967.6|11961.6|0
1643080500000|2022-01-25 03:15:00|11970.7|11964.7|11975.2|11969.2|11975.7|11969.7|11968.3|11962.3|0
1643080800000|2022-01-25 03:20:00|11975.4|11969.4|11976.3|11970.3|11977.8|11971.8|11973.3|11967.3|0
1643081100000|2022-01-25 03:25:00|11976.1|11970.1|11979.1|11973.1|11979.2|11973.2|11974.9|11968.9|0
1643081400000|2022-01-25 03:30:00|11979.5|11973.5|11971.4|11965.4|11981|11975|11971.4|11965.4|0
1643081700000|2022-01-25 03:35:00|11971.8|11965.8|11978.6|11972.6|11979.4|11973.4|11971.4|11965.4|0
1643082000000|2022-01-25 03:40:00|11978.8|11972.8|11978.7|11972.7|11985.6|11979.6|11977.8|11971.8|0
1643082300000|2022-01-25 03:45:00|11978.5|11972.5|11972.3|11966.3|11980.2|11974.2|11967.6|11961.6|0
1643082600000|2022-01-25 03:50:00|11972.1|11966.1|11967.9|11961.9|11973.9|11967.9|11967.8|11961.8|0
1643082900000|2022-01-25 03:55:00|11968|11962|11969.9|11963.9|11971.9|11965.9|11967.9|11961.9|0
1643083200000|2022-01-25 04:00:00|11970|11964|11962.9|11956.9|11970.8|11964.8|11962.6|11956.6|0
1643083500000|2022-01-25 04:05:00|11962.6|11956.6|11970.8|11964.8|11972.4|11966.4|11960.1|11954.1|0
1643083800000|2022-01-25 04:10:00|11971|11965|11970.3|11964.3|11973.4|11967.4|11968.6|11962.6|0
1643084100000|2022-01-25 04:15:00|11970.1|11964.1|11973.7|11967.7|11978.5|11972.5|11969.9|11963.9|0
1643084400000|2022-01-25 04:20:00|11973.9|11967.9|11973.3|11967.3|11976.2|11970.2|11971.1|11965.1|0
1643084700000|2022-01-25 04:25:00|11973.2|11967.2|11975.1|11969.1|11977.3|11971.3|11972.4|11966.4|0
1643085000000|2022-01-25 04:30:00|11975|11969|11965.4|11959.4|11978.1|11972.1|11965.4|11959.4|0
1643085300000|2022-01-25 04:35:00|11965.6|11959.6|11962.9|11956.9|11968.5|11962.5|11960.8|11954.8|0
1643085600000|2022-01-25 04:40:00|11963.1|11957.1|11961.7|11955.7|11963.8|11957.8|11957.3|11951.3|0
1643085900000|2022-01-25 04:45:00|11961.3|11955.3|11964.9|11958.9|11966.7|11960.7|11959.1|11953.1|0
1643086200000|2022-01-25 04:50:00|11964.5|11958.5|11962.4|11956.4|11966.6|11960.6|11960.6|11954.6|0
1643086500000|2022-01-25 04:55:00|11962|11956|11966.5|11960.5|11968.8|11962.8|11962|11956|0
1643086800000|2022-01-25 05:00:00|11966.3|11960.3|11959.3|11953.3|11967|11961|11950.8|11944.8|0
1643087100000|2022-01-25 05:05:00|11958.9|11952.9|11970.8|11964.8|11972.3|11966.3|11958.4|11952.4|0
1643087400000|2022-01-25 05:10:00|11970.9|11964.9|11976.3|11970.3|11978.1|11972.1|11967.6|11961.6|0
1643087700000|2022-01-25 05:15:00|11976.1|11970.1|11972.2|11966.2|11976.3|11970.3|11967.9|11961.9|0
1643088000000|2022-01-25 05:20:00|11972.3|11966.3|11977.1|11971.1|11979.6|11973.6|11971.7|11965.7|0
1643088300000|2022-01-25 05:25:00|11977.3|11971.3|11974.1|11968.1|11980.4|11974.4|11972.4|11966.4|0
1643088600000|2022-01-25 05:30:00|11974.2|11968.2|11978.2|11972.2|11985.6|11979.6|11971.6|11965.6|0
1643088900000|2022-01-25 05:35:00|11978.4|11972.4|11977.1|11971.1|11982.1|11976.1|11977.1|11971.1|0
1643089200000|2022-01-25 05:40:00|11977|11971|11997.8|11991.8|11999.6|11993.6|11977|11971|0
1643089500000|2022-01-25 05:45:00|11998|11992|11993.6|11987.6|12000.6|11994.6|11993.2|11987.2|0
1643089800000|2022-01-25 05:50:00|11993.8|11987.8|11992.5|11986.5|11995.7|11989.7|11988|11982|0
1643090100000|2022-01-25 05:55:00|11992.3|11986.3|11993.2|11987.2|12000.4|11994.4|11991.1|11985.1|0
1643090400000|2022-01-25 06:00:00|11993|11987|11985.1|11979.1|12006.4|12000.4|11984.2|11978.2|0
1643090700000|2022-01-25 06:05:00|11985.2|11979.2|11988.9|11982.9|11996.5|11990.5|11982.9|11976.9|0
1643091000000|2022-01-25 06:10:00|11989|11983|11988.9|11982.9|11995.4|11989.4|11984.6|11978.6|0
1643091300000|2022-01-25 06:15:00|11988.8|11982.8|11994.6|11988.6|11997.9|11991.9|11984.7|11978.7|0
1643091600000|2022-01-25 06:20:00|11994.8|11988.8|11995.4|11989.4|12000.5|11994.5|11992.1|11986.1|0
1643091900000|2022-01-25 06:25:00|11995.8|11989.8|11996.3|11990.3|11999.8|11993.8|11993.1|11987.1|0
1643092200000|2022-01-25 06:30:00|11996.7|11990.7|11992.9|11986.9|11997.2|11991.2|11986.5|11980.5|0
1643092500000|2022-01-25 06:35:00|11993.1|11987.1|11993.3|11987.3|11999.8|11993.8|11986.2|11980.2|0
1643092800000|2022-01-25 06:40:00|11993.2|11987.2|11996|11990|11999.8|11993.8|11990.3|11984.3|0
1643093100000|2022-01-25 06:45:00|11996.2|11990.2|12005.7|11999.7|12008.7|12002.7|11991.4|11985.4|0
1643093400000|2022-01-25 06:50:00|12006.2|12000.2|12006.2|12000.2|12008.8|12002.8|12002.7|11996.7|0
1643093700000|2022-01-25 06:55:00|12006.1|12000.1|12001.5|11995.5|12007.4|12001.4|11996.2|11990.2|0
1643094000000|2022-01-25 07:00:00|12006.2|12004.2|11953.7|11951.7|12006.2|12004.2|11953.7|11951.7|164
1643094300000|2022-01-25 07:05:00|11954.2|11952.2|11908.2|11906.2|11955.2|11953.2|11906.7|11904.7|211
1643094600000|2022-01-25 07:10:00|11907.2|11905.2|11899.2|11897.2|11920.2|11918.2|11899.2|11897.2|84
1643094900000|2022-01-25 07:15:00|11899.7|11897.7|11911.2|11909.2|11918.7|11916.7|11896.7|11894.7|89
1643095200000|2022-01-25 07:20:00|11910.7|11908.7|11895.7|11893.7|11915.2|11913.2|11887.7|11885.7|83
1643095500000|2022-01-25 07:25:00|11894.7|11892.7|11907.2|11905.2|11919.2|11917.2|11894.7|11892.7|55
1643095800000|2022-01-25 07:30:00|11906.7|11904.7|11898.7|11896.7|11916.7|11914.7|11897.7|11895.7|40
1643096100000|2022-01-25 07:35:00|11898.2|11896.2|11915.2|11913.2|11916.2|11914.2|11898.2|11896.2|61
1643096400000|2022-01-25 07:40:00|11914.7|11912.7|11919.7|11917.7|11927.2|11925.2|11914.7|11912.7|61
1643096700000|2022-01-25 07:45:00|11920.2|11918.2|11938.7|11936.7|11940.2|11938.2|11916.7|11914.7|43
1643097000000|2022-01-25 07:50:00|11938.2|11936.2|11937.7|11935.7|11942.2|11940.2|11932.2|11930.2|93
1643097300000|2022-01-25 07:55:00|11939.2|11937.2|11933.2|11931.2|11946.7|11944.7|11923.2|11921.2|167
1643097600000|2022-01-25 08:00:00|11936.2|11934.2|11933.7|11931.7|11948.7|11946.7|11898.7|11896.7|1697
1643097900000|2022-01-25 08:05:00|11935.7|11933.7|11937.7|11935.7|11945.2|11943.2|11913.2|11911.2|1130
1643098200000|2022-01-25 08:10:00|11941.2|11939.2|11970.7|11968.7|11975.2|11973.2|11933.2|11931.2|751
1643098500000|2022-01-25 08:15:00|11969.2|11967.2|11953.2|11951.2|11971.2|11969.2|11939.7|11937.7|563
1643098800000|2022-01-25 08:20:00|11952.7|11950.7|11913.7|11911.7|11959.7|11957.7|11907.7|11905.7|696
1643099100000|2022-01-25 08:25:00|11914.2|11912.2|11875.7|11873.7|11921.7|11919.7|11871.7|11869.7|535
1643099400000|2022-01-25 08:30:00|11876.2|11874.2|11905.7|11903.7|11908.2|11906.2|11873.2|11871.2|710
1643099700000|2022-01-25 08:35:00|11905.2|11903.2|11931.2|11929.2|11936.2|11934.2|11900.7|11898.7|677
1643100000000|2022-01-25 08:40:00|11930.5|11928.5|11933|11931|11935.5|11933.5|11919|11917|479
1643100300000|2022-01-25 08:45:00|11932.5|11930.5|11931|11929|11936|11934|11914|11912|330
1643100600000|2022-01-25 08:50:00|11930.5|11928.5|11922|11920|11943.5|11941.5|11920.5|11918.5|411
1643100900000|2022-01-25 08:55:00|11922.5|11920.5|11908|11906|11930|11928|11906|11904|418
1643101200000|2022-01-25 09:00:00|11908.5|11906.5|11897.5|11895.5|11920|11918|11893|11891|554
1643101500000|2022-01-25 09:05:00|11897|11895|11918|11916|11920.5|11918.5|11886|11884|336
1643101800000|2022-01-25 09:10:00|11917.5|11915.5|11913.5|11911.5|11927.5|11925.5|11905.5|11903.5|304
1643102100000|2022-01-25 09:15:00|11913|11911|11923|11921|11933|11931|11908.5|11906.5|306
1643102400000|2022-01-25 09:20:00|11923.5|11921.5|11950|11948|11950.5|11948.5|11921|11919|227
1643102700000|2022-01-25 09:25:00|11950.5|11948.5|11962|11960|11963.5|11961.5|11942.5|11940.5|283
1643103000000|2022-01-25 09:30:00|11961.5|11959.5|11950|11948|11964.5|11962.5|11941|11939|276
1643103300000|2022-01-25 09:35:00|11950.5|11948.5|11946.5|11944.5|11957|11955|11944.5|11942.5|225
1643103600000|2022-01-25 09:40:00|11946|11944|11951.5|11949.5|11953.5|11951.5|11933|11931|223
1643103900000|2022-01-25 09:45:00|11952|11950|11962|11960|11969|11967|11952|11950|243
1643104200000|2022-01-25 09:50:00|11961.5|11959.5|11973|11971|11974|11972|11956.5|11954.5|308
1643104500000|2022-01-25 09:55:00|11973.5|11971.5|11972|11970|11985|11983|11967.5|11965.5|267
1643104800000|2022-01-25 10:00:00|11972.5|11970.5|11952|11950|11973.5|11971.5|11949.5|11947.5|334
1643105100000|2022-01-25 10:05:00|11951.5|11949.5|11981|11979|11982.5|11980.5|11948|11946|415
1643105400000|2022-01-25 10:10:00|11980.5|11978.5|11991|11989|11991|11989|11977.5|11975.5|323
1643105700000|2022-01-25 10:15:00|11990.5|11988.5|11992|11990|11994.5|11992.5|11982.5|11980.5|296
1643106000000|2022-01-25 10:20:00|11991.5|11989.5|11987|11985|11999|11997|11987|11985|328
1643106300000|2022-01-25 10:25:00|11988|11986|11994.5|11992.5|11994.5|11992.5|11983.5|11981.5|235
1643106600000|2022-01-25 10:30:00|11995.5|11993.5|11980.5|11978.5|11998.5|11996.5|11980|11978|304
1643106900000|2022-01-25 10:35:00|11981|11979|11955|11953|11981|11979|11954|11952|371
1643107200000|2022-01-25 10:40:00|11955.5|11953.5|11951.5|11949.5|11964.5|11962.5|11950.5|11948.5|250
1643107500000|2022-01-25 10:45:00|11950.5|11948.5|11934|11932|11955|11953|11932.5|11930.5|401
1643107800000|2022-01-25 10:50:00|11933.5|11931.5|11929|11927|11937.5|11935.5|11924.5|11922.5|425
1643108100000|2022-01-25 10:55:00|11928.5|11926.5|11928|11926|11932|11930|11922|11920|259
1643108400000|2022-01-25 11:00:00|11927.5|11925.5|11944|11942|11947|11945|11921|11919|221
1643108700000|2022-01-25 11:05:00|11944.5|11942.5|11943|11941|11945|11943|11932|11930|276
1643109000000|2022-01-25 11:10:00|11942.5|11940.5|11946.5|11944.5|11946.5|11944.5|11935|11933|168
1643109300000|2022-01-25 11:15:00|11946|11944|11937.5|11935.5|11951.5|11949.5|11937.5|11935.5|131
1643109600000|2022-01-25 11:20:00|11938|11936|11939.5|11937.5|11942|11940|11933.5|11931.5|183
1643109900000|2022-01-25 11:25:00|11939|11937|11943|11941|11945.5|11943.5|11936.5|11934.5|96
1643110200000|2022-01-25 11:30:00|11943.5|11941.5|11941.5|11939.5|11946.5|11944.5|11932|11930|215
1643110500000|2022-01-25 11:35:00|11942|11940|11939|11937|11951|11949|11937.5|11935.5|153
1643110800000|2022-01-25 11:40:00|11939.5|11937.5|11932|11930|11939.5|11937.5|11927|11925|200
1643111100000|2022-01-25 11:45:00|11931.5|11929.5|11935.5|11933.5|11942|11940|11926.5|11924.5|110
1643111400000|2022-01-25 11:50:00|11935|11933|11933.5|11931.5|11938.5|11936.5|11931.5|11929.5|92
1643111700000|2022-01-25 11:55:00|11933|11931|11940|11938|11947.5|11945.5|11924.5|11922.5|208
1643112000000|2022-01-25 12:00:00|11940.5|11938.5|11917.5|11915.5|11941.5|11939.5|11916.5|11914.5|144
1643112300000|2022-01-25 12:05:00|11917|11915|11931.5|11929.5|11932|11930|11911.5|11909.5|198
1643112600000|2022-01-25 12:10:00|11931|11929|11936.5|11934.5|11943.5|11941.5|11929|11927|204
1643112900000|2022-01-25 12:15:00|11936|11934|11942.5|11940.5|11942.5|11940.5|11930.5|11928.5|145
1643113200000|2022-01-25 12:20:00|11941.5|11939.5|11936.5|11934.5|11948|11946|11936|11934|250
1643113500000|2022-01-25 12:25:00|11937|11935|11949.5|11947.5|11950.5|11948.5|11936.5|11934.5|110
1643113800000|2022-01-25 12:30:00|11949|11947|11949.5|11947.5|11953|11951|11945|11943|195
1643114100000|2022-01-25 12:35:00|11949|11947|11953|11951|11960|11958|11948|11946|163
1643114400000|2022-01-25 12:40:00|11952.5|11950.5|11955.5|11953.5|11956|11954|11940|11938|107
1643114700000|2022-01-25 12:45:00|11956|11954|11958.5|11956.5|11962.5|11960.5|11952|11950|160
1643115000000|2022-01-25 12:50:00|11958|11956|11965.5|11963.5|11970|11968|11958|11956|150
1643115300000|2022-01-25 12:55:00|11966|11964|11958|11956|11967.5|11965.5|11953|11951|1123
1643115600000|2022-01-25 13:00:00|11959.5|11957.5|11953|11951|11964|11962|11952|11950|164
1643115900000|2022-01-25 13:05:00|11954.5|11952.5|11929.5|11927.5|11957|11955|11928.5|11926.5|327
1643116200000|2022-01-25 13:10:00|11930.5|11928.5|11952.5|11950.5|11955.5|11953.5|11929.5|11927.5|400
1643116500000|2022-01-25 13:15:00|11953|11951|11976|11974|11977.5|11975.5|11952|11950|326
1643116800000|2022-01-25 13:20:00|11976.5|11974.5|11959.5|11957.5|11976.5|11974.5|11955.5|11953.5|192
1643117100000|2022-01-25 13:25:00|11960|11958|11943|11941|11963.5|11961.5|11941|11939|818
1643117400000|2022-01-25 13:30:00|11942|11940|11948.5|11946.5|11950|11948|11936|11934|230
1643117700000|2022-01-25 13:35:00|11949|11947|11954|11952|11960|11958|11949|11947|185
1643118000000|2022-01-25 13:40:00|11954.5|11952.5|11958.5|11956.5|11960.5|11958.5|11947|11945|307
1643118300000|2022-01-25 13:45:00|11959|11957|11963.5|11961.5|11964.5|11962.5|11954|11952|125
1643118600000|2022-01-25 13:50:00|11963|11961|11964|11962|11968|11966|11956.5|11954.5|159
1643118900000|2022-01-25 13:55:00|11963.5|11961.5|11958|11956|11965|11963|11952.5|11950.5|482
1643119200000|2022-01-25 14:00:00|11957|11955|11956.5|11954.5|11960|11958|11954.5|11952.5|333
1643119500000|2022-01-25 14:05:00|11957|11955|11950.5|11948.5|11962|11960|11944.5|11942.5|420
1643119800000|2022-01-25 14:10:00|11951|11949|11950.5|11948.5|11957|11955|11948|11946|844
1643120100000|2022-01-25 14:15:00|11951|11949|11960|11958|11962|11960|11949|11947|197
1643120400000|2022-01-25 14:20:00|11959.5|11957.5|11967.5|11965.5|11969|11967|11957|11955|255
1643120700000|2022-01-25 14:25:00|11967|11965|11967|11965|11980.5|11978.5|11965|11963|480
1643121000000|2022-01-25 14:30:00|11966.5|11964.5|11961.5|11959.5|11975.5|11973.5|11954|11952|869
1643121300000|2022-01-25 14:35:00|11962.5|11960.5|11960|11958|11979.5|11977.5|11951|11949|726
1643121600000|2022-01-25 14:40:00|11960.5|11958.5|11957.5|11955.5|11964.5|11962.5|11944|11942|733
1643121900000|2022-01-25 14:45:00|11958|11956|11934|11932|11958|11956|11932|11930|581
1643122200000|2022-01-25 14:50:00|11933.5|11931.5|11906|11904|11939.5|11937.5|11905|11903|572
1643122500000|2022-01-25 14:55:00|11905.5|11903.5|11904|11902|11913|11911|11894|11892|424
1643122800000|2022-01-25 15:00:00|11907|11905|11878|11876|11912.5|11910.5|11875.5|11873.5|586
1643123100000|2022-01-25 15:05:00|11878.5|11876.5|11884.5|11882.5|11886|11884|11867.5|11865.5|788
1643123400000|2022-01-25 15:10:00|11884.8|11882.8|11909.3|11907.3|11909.3|11907.3|11873.3|11871.3|355
1643123700000|2022-01-25 15:15:00|11909.8|11907.8|11917.3|11915.3|11924.3|11922.3|11901.8|11899.8|313
1643124000000|2022-01-25 15:20:00|11917.8|11915.8|11911.3|11909.3|11917.8|11915.8|11904.3|11902.3|773
1643124300000|2022-01-25 15:25:00|11910.8|11908.8|11958.3|11956.3|11958.3|11956.3|11907.3|11905.3|437
1643124600000|2022-01-25 15:30:00|11957.8|11955.8|11951.8|11949.8|11957.8|11955.8|11947.3|11945.3|463
1643124900000|2022-01-25 15:35:00|11952.3|11950.3|11937.8|11935.8|11960.3|11958.3|11932.8|11930.8|432
1643125200000|2022-01-25 15:40:00|11937.3|11935.3|11960.8|11958.8|11961.3|11959.3|11936.3|11934.3|398
1643125500000|2022-01-25 15:45:00|11961.3|11959.3|11964.8|11962.8|11968.8|11966.8|11953.3|11951.3|353
1643125800000|2022-01-25 15:50:00|11965.3|11963.3|11950.8|11948.8|11965.8|11963.8|11947.8|11945.8|340
1643126100000|2022-01-25 15:55:00|11951.3|11949.3|11934.8|11932.8|11954.3|11952.3|11933.3|11931.3|344
1643126400000|2022-01-25 16:00:00|11935.3|11933.3|11944.3|11942.3|11944.8|11942.8|11931.3|11929.3|385
1643126700000|2022-01-25 16:05:00|11944.8|11942.8|11935.3|11933.3|11947.3|11945.3|11926.3|11924.3|423
1643127000000|2022-01-25 16:10:00|11935.8|11933.8|11931.3|11929.3|11941.8|11939.8|11927.3|11925.3|395
1643127300000|2022-01-25 16:15:00|11930.3|11928.3|11959.3|11957.3|11963.3|11961.3|11928.3|11926.3|959
1643127600000|2022-01-25 16:20:00|11957.8|11955.8|11953.3|11951.3|11960.3|11958.3|11939.3|11937.3|830
1643127900000|2022-01-25 16:25:00|11952.8|11950.8|11952.3|11950.3|11965.8|11963.8|11942.3|11940.3|1899
1643128200000|2022-01-25 16:30:00|11951.3|11949.3|11954.3|11952.3|11962.8|11960.8|11945.3|11943.3|1118
1643128500000|2022-01-25 16:35:00|11953.8|11951.8|11927.3|11925.3|11954.3|11952.3|11919.3|11917.3|263
1643128800000|2022-01-25 16:40:00|11925.8|11923.8|11922.8|11920.8|11925.8|11923.8|11916.3|11914.3|261
1643129100000|2022-01-25 16:45:00|11922.3|11920.3|11934.8|11932.8|11935.8|11933.8|11920.8|11918.8|143
1643129400000|2022-01-25 16:50:00|11934.3|11932.3|11948.8|11946.8|11951.8|11949.8|11930.8|11928.8|255
1643129700000|2022-01-25 16:55:00|11948.3|11946.3|11918.3|11916.3|11948.8|11946.8|11916.8|11914.8|135
1643130000000|2022-01-25 17:00:00|11917.8|11915.8|11927.3|11925.3|11927.3|11925.3|11912.8|11910.8|156
1643130300000|2022-01-25 17:05:00|11928.8|11926.8|11929.3|11927.3|11942.3|11940.3|11927.8|11925.8|194
1643130600000|2022-01-25 17:10:00|11929.8|11927.8|11925.8|11923.8|11932.3|11930.3|11925.8|11923.8|123
1643130900000|2022-01-25 17:15:00|11926.3|11924.3|11918.8|11916.8|11929.8|11927.8|11907.3|11905.3|176
1643131200000|2022-01-25 17:20:00|11919.3|11917.3|11934.3|11932.3|11934.3|11932.3|11917.3|11915.3|123
1643131500000|2022-01-25 17:25:00|11934.8|11932.8|11920.8|11918.8|11938.8|11936.8|11920.3|11918.3|145
1643131800000|2022-01-25 17:30:00|11920.3|11918.3|11908.3|11906.3|11920.3|11918.3|11903.8|11901.8|82
1643132100000|2022-01-25 17:35:00|11908.8|11906.8|11912.8|11910.8|11919.8|11917.8|11908.3|11906.3|54
1643132400000|2022-01-25 17:40:00|11913.3|11911.3|11926.8|11924.8|11926.8|11924.8|11911.3|11909.3|132
1643132700000|2022-01-25 17:45:00|11926.3|11924.3|11915.8|11913.8|11929.3|11927.3|11912.8|11910.8|55
1643133000000|2022-01-25 17:50:00|11916.3|11914.3|11918.3|11916.3|11923.8|11921.8|11912.8|11910.8|28
1643133300000|2022-01-25 17:55:00|11917.8|11915.8|11928.3|11926.3|11928.3|11926.3|11910.3|11908.3|30
1643133600000|2022-01-25 18:00:00|11928.8|11926.8|11928.3|11926.3|11930.3|11928.3|11918.3|11916.3|34
1643133900000|2022-01-25 18:05:00|11928.8|11926.8|11928.3|11926.3|11932.8|11930.8|11917.3|11915.3|35
1643134200000|2022-01-25 18:10:00|11928.8|11926.8|11934.3|11932.3|11935.3|11933.3|11928.3|11926.3|3
1643134500000|2022-01-25 18:15:00|11933.8|11931.8|11942.3|11940.3|11944.3|11942.3|11930.3|11928.3|12
1643134800000|2022-01-25 18:20:00|11941.8|11939.8|11938.3|11936.3|11942.3|11940.3|11936.8|11934.8|11
1643135100000|2022-01-25 18:25:00|11937.8|11935.8|11958.8|11956.8|11959.8|11957.8|11937.8|11935.8|25
1643135400000|2022-01-25 18:30:00|11958.3|11956.3|11970.8|11968.8|11973.3|11971.3|11956.3|11954.3|38
1643135700000|2022-01-25 18:35:00|11969.8|11967.8|11972.3|11970.3|11974.3|11972.3|11966.3|11964.3|11
1643136000000|2022-01-25 18:40:00|11971.8|11969.8|11975.8|11973.8|11977.8|11975.8|11968.3|11966.3|28
1643136300000|2022-01-25 18:45:00|11976.3|11974.3|11988.8|11986.8|11990.3|11988.3|11974.8|11972.8|95
1643136600000|2022-01-25 18:50:00|11989.3|11987.3|11998.8|11996.8|11999.3|11997.3|11984.8|11982.8|19
1643136900000|2022-01-25 18:55:00|11998.3|11996.3|12001.3|11999.3|12001.3|11999.3|11992.8|11990.8|41
1643137200000|2022-01-25 19:00:00|11998.8|11996.8|11992.8|11990.8|12001.3|11999.3|11991.3|11989.3|78
1643137500000|2022-01-25 19:05:00|11993.3|11991.3|11985.8|11983.8|11995.3|11993.3|11983.3|11981.3|26
1643137800000|2022-01-25 19:10:00|11986.8|11984.8|12003.8|12001.8|12006.8|12004.8|11985.8|11983.8|30
1643138100000|2022-01-25 19:15:00|12004.3|12002.3|12006.3|12004.3|12008.8|12006.8|11998.3|11996.3|15
1643138400000|2022-01-25 19:20:00|12006.8|12004.8|12012.8|12010.8|12015.3|12013.3|12003.3|12001.3|94
1643138700000|2022-01-25 19:25:00|12012.3|12010.3|12012.8|12010.8|12013.8|12011.8|12010.3|12008.3|19
1643139000000|2022-01-25 19:30:00|12012.3|12010.3|12003.8|12001.8|12013.8|12011.8|12002.3|12000.3|37
1643139300000|2022-01-25 19:35:00|12004.3|12002.3|12012.8|12010.8|12012.8|12010.8|12002.3|12000.3|51
1643139600000|2022-01-25 19:40:00|12012.3|12010.3|12024.3|12022.3|12025.3|12023.3|12012.3|12010.3|66
1643139900000|2022-01-25 19:45:00|12023.8|12021.8|12023.8|12021.8|12031.8|12029.8|12023.8|12021.8|46
1643140200000|2022-01-25 19:50:00|12024.8|12022.8|12031.3|12029.3|12033.8|12031.8|12023.8|12021.8|43
1643140500000|2022-01-25 19:55:00|12031.8|12029.8|12036.8|12034.8|12042.8|12040.8|12028.3|12026.3|53
1643140800000|2022-01-25 20:00:00|12037.3|12035.3|12027.3|12025.3|12039.8|12037.8|12027.3|12025.3|39
1643141100000|2022-01-25 20:05:00|12027.8|12025.8|12019.3|12017.3|12028.3|12026.3|12018.3|12016.3|50
1643141400000|2022-01-25 20:10:00|12018.8|12016.8|12016.3|12014.3|12022.8|12020.8|12011.8|12009.8|19
1643141700000|2022-01-25 20:15:00|12017.3|12015.3|12026.3|12024.3|12029.3|12027.3|12017.3|12015.3|29
1643142000000|2022-01-25 20:20:00|12025.8|12023.8|12011.8|12009.8|12026.8|12024.8|12011.8|12009.8|47
1643142300000|2022-01-25 20:25:00|12012.3|12010.3|11994.3|11992.3|12012.3|12010.3|11992.8|11990.8|65
1643142600000|2022-01-25 20:30:00|11993.8|11991.8|11979.3|11977.3|11994.8|11992.8|11977.8|11975.8|134
1643142900000|2022-01-25 20:35:00|11979.8|11977.8|11991.8|11989.8|11995.8|11993.8|11974.3|11972.3|31
1643143200000|2022-01-25 20:40:00|11991.3|11989.3|11988.3|11986.3|11999.8|11997.8|11985.3|11983.3|30
1643143500000|2022-01-25 20:45:00|11988.8|11986.8|11977.3|11975.3|11998.3|11996.3|11976.3|11974.3|35
1643143800000|2022-01-25 20:50:00|11976.8|11974.8|11977.3|11975.3|11983.8|11981.8|11966.3|11964.3|125
1643144100000|2022-01-25 20:55:00|11977.8|11975.8|11973.4|11967.4|11984.8|11982.8|11966.3|11964.3|77
1643144400000|2022-01-25 21:00:00|11977.3|11971.3|11968|11962|11985.3|11979.3|11959.4|11953.4|0
1643144700000|2022-01-25 21:05:00|11968.3|11962.3|11954.1|11948.1|11968.6|11962.6|11951.7|11945.7|0
1643145000000|2022-01-25 21:10:00|11954|11948|11957|11951|11962.7|11956.7|11952.8|11946.8|0
1643145300000|2022-01-25 21:15:00|11957.1|11951.1|11950|11944|11959.3|11953.3|11948.8|11942.8|0
1643145600000|2022-01-25 21:20:00|11949.9|11943.9|11945.5|11939.5|11949.9|11943.9|11943.2|11937.2|0
1643145900000|2022-01-25 21:25:00|11945.8|11939.8|11943.3|11937.3|11946.2|11940.2|11939.6|11933.6|0
1643146200000|2022-01-25 21:30:00|11943.2|11937.2|11932.1|11926.1|11944.4|11938.4|11929.8|11923.8|0
1643146500000|2022-01-25 21:35:00|11932.2|11926.2|11935.6|11929.6|11937.3|11931.3|11931.8|11925.8|0
1643146800000|2022-01-25 21:40:00|11935.7|11929.7|11932.4|11926.4|11936.6|11930.6|11931.8|11925.8|0
1643147100000|2022-01-25 21:45:00|11932.7|11926.7|11921.4|11915.4|11935.3|11929.3|11919.4|11913.4|0
1643147400000|2022-01-25 21:50:00|11921.5|11915.5|11918.1|11912.1|11922.5|11916.5|11907.6|11901.6|0
1643147700000|2022-01-25 21:55:00|11917.8|11911.8|11919.2|11913.2|11923.6|11917.6|11911.3|11905.3|0
1643148000000|2022-01-25 22:00:00|11919.4|11913.4|11917.5|11911.5|11919.4|11913.4|11917.2|11911.2|0
1643148300000|2022-01-25 22:05:00|11917.6|11911.6|11918.1|11912.1|11918.5|11912.5|11917.6|11911.6|0
1643148600000|2022-01-25 22:10:00|11918|11912|11919|11913|11919.6|11913.6|11918|11912|0
1643148900000|2022-01-25 22:15:00|11919.1|11913.1|11917.7|11911.7|11919.4|11913.4|11917.7|11911.7|0
1643149200000|2022-01-25 22:20:00|11918|11912|11918.7|11912.7|11918.7|11912.7|11916.8|11910.8|0
1643149500000|2022-01-25 22:25:00|11918.6|11912.6|11918.7|11912.7|11919.1|11913.1|11918.6|11912.6|0
1643149800000|2022-01-25 22:30:00|11918.5|11912.5|11921.6|11915.6|11921.6|11915.6|11918.5|11912.5|0
1643150100000|2022-01-25 22:35:00|11921.7|11915.7|11922.5|11916.5|11923|11917|11921.6|11915.6|0
1643150400000|2022-01-25 22:40:00|11922.3|11916.3|11923|11917|11923.6|11917.6|11922.3|11916.3|0
1643150700000|2022-01-25 22:45:00|11923.1|11917.1|11922.7|11916.7|11923.4|11917.4|11922.2|11916.2|0
1643151000000|2022-01-25 22:50:00|11922.8|11916.8|11922.7|11916.7|11922.8|11916.8|11922.6|11916.6|0
1643151300000|2022-01-25 22:55:00|11923.1|11917.1|11924|11918|11924|11918|11923|11917|0
1643151600000|2022-01-25 23:00:00|11923.6|11917.6|11942|11936|11942.6|11936.6|11923.6|11917.6|0
1643151900000|2022-01-25 23:05:00|11942.2|11936.2|11956.4|11950.4|11958.4|11952.4|11938.9|11932.9|0
1643152200000|2022-01-25 23:10:00|11956.5|11950.5|11968.1|11962.1|11971.5|11965.5|11955.5|11949.5|0
1643152500000|2022-01-25 23:15:00|11968.3|11962.3|11973.1|11967.1|11974|11968|11962.5|11956.5|0
1643152800000|2022-01-25 23:20:00|11973|11967|11972.9|11966.9|11974|11968|11969|11963|0
1643153100000|2022-01-25 23:25:00|11972.8|11966.8|11978|11972|11979.3|11973.3|11965.2|11959.2|0
1643153400000|2022-01-25 23:30:00|11978.1|11972.1|11977.4|11971.4|11986.3|11980.3|11975.4|11969.4|0
1643153700000|2022-01-25 23:35:00|11977.5|11971.5|11978.4|11972.4|11980.7|11974.7|11975.7|11969.7|0
1643154000000|2022-01-25 23:40:00|11978.2|11972.2|11990.5|11984.5|11993.8|11987.8|11977.8|11971.8|0
1643154300000|2022-01-25 23:45:00|11990.6|11984.6|11999.4|11993.4|12004.3|11998.3|11990.6|11984.6|0
1643154600000|2022-01-25 23:50:00|11999.2|11993.2|11994.9|11988.9|12001.5|11995.5|11994.1|11988.1|0
1643154900000|2022-01-25 23:55:00|11994.8|11988.8|11987.6|11981.6|11995.5|11989.5|11985.1|11979.1|0
1643155200000|2022-01-26 00:00:00|11987.9|11981.9|11977|11971|11989.3|11983.3|11975.6|11969.6|0
1643155500000|2022-01-26 00:05:00|11976.7|11970.7|11979|11973|11981.3|11975.3|11975.1|11969.1|0
1643155800000|2022-01-26 00:10:00|11979.1|11973.1|11985.2|11979.2|11989.3|11983.3|11978.1|11972.1|0
1643156100000|2022-01-26 00:15:00|11984.9|11978.9|11965.6|11959.6|11985.6|11979.6|11965.5|11959.5|0
1643156400000|2022-01-26 00:20:00|11966.3|11960.3|11967.6|11961.6|11970.5|11964.5|11963.3|11957.3|0
1643156700000|2022-01-26 00:25:00|11967.8|11961.8|11965.3|11959.3|11974.4|11968.4|11963.9|11957.9|0
1643157000000|2022-01-26 00:30:00|11964.8|11958.8|11974|11968|11974.8|11968.8|11956.9|11950.9|0
1643157300000|2022-01-26 00:35:00|11973.9|11967.9|11973.4|11967.4|11978.9|11972.9|11966.4|11960.4|0
1643157600000|2022-01-26 00:40:00|11973.5|11967.5|11964.6|11958.6|11973.5|11967.5|11962.7|11956.7|0
1643157900000|2022-01-26 00:45:00|11964.7|11958.7|11967.3|11961.3|11968.8|11962.8|11962.1|11956.1|0
1643158200000|2022-01-26 00:50:00|11967.2|11961.2|11961.2|11955.2|11967.5|11961.5|11960.4|11954.4|0
1643158500000|2022-01-26 00:55:00|11961|11955|11963.1|11957.1|11968.4|11962.4|11956.5|11950.5|0
1643158800000|2022-01-26 01:00:00|11963.3|11957.3|11967.5|11961.5|11968|11962|11961.8|11955.8|0
1643159100000|2022-01-26 01:05:00|11967.4|11961.4|11972.1|11966.1|11976.4|11970.4|11967.4|11961.4|0
1643159400000|2022-01-26 01:10:00|11972.5|11966.5|11956.3|11950.3|11974.3|11968.3|11955.5|11949.5|0
1643159700000|2022-01-26 01:15:00|11956.1|11950.1|11959.5|11953.5|11963.9|11957.9|11955.8|11949.8|0
1643160000000|2022-01-26 01:20:00|11960|11954|11969.8|11963.8|11970.8|11964.8|11960|11954|0
1643160300000|2022-01-26 01:25:00|11969.6|11963.6|11972.4|11966.4|11973.7|11967.7|11968.5|11962.5|0
1643160600000|2022-01-26 01:30:00|11972.8|11966.8|11968.9|11962.9|11973.7|11967.7|11963.4|11957.4|0
1643160900000|2022-01-26 01:35:00|11968.8|11962.8|11969.1|11963.1|11970.7|11964.7|11958.3|11952.3|0
1643161200000|2022-01-26 01:40:00|11970.2|11964.2|11965.3|11959.3|11971.1|11965.1|11965.2|11959.2|0
1643161500000|2022-01-26 01:45:00|11965.5|11959.5|11971.4|11965.4|11973.5|11967.5|11963|11957|0
1643161800000|2022-01-26 01:50:00|11971.6|11965.6|11968.8|11962.8|11974.3|11968.3|11967.4|11961.4|0
1643162100000|2022-01-26 01:55:00|11969|11963|11978.3|11972.3|11981.1|11975.1|11968.8|11962.8|0
1643162400000|2022-01-26 02:00:00|11978.4|11972.4|11983.1|11977.1|11986.7|11980.7|11977|11971|0
1643162700000|2022-01-26 02:05:00|11983.3|11977.3|11988.4|11982.4|11988.5|11982.5|11982.9|11976.9|0
1643163000000|2022-01-26 02:10:00|11988.5|11982.5|11988.8|11982.8|11992.6|11986.6|11987.9|11981.9|0
1643163300000|2022-01-26 02:15:00|11988.4|11982.4|11988.8|11982.8|11989.7|11983.7|11985|11979|0
1643163600000|2022-01-26 02:20:00|11989.3|11983.3|11991.9|11985.9|11996.3|11990.3|11986.7|11980.7|0
1643163900000|2022-01-26 02:25:00|11991.8|11985.8|11991.7|11985.7|11992.2|11986.2|11988.4|11982.4|0
1643164200000|2022-01-26 02:30:00|11991.9|11985.9|11989.4|11983.4|11993.5|11987.5|11988.4|11982.4|0
1643164500000|2022-01-26 02:35:00|11989.6|11983.6|11984.2|11978.2|11989.6|11983.6|11983.4|11977.4|0
1643164800000|2022-01-26 02:40:00|11984.4|11978.4|11981.5|11975.5|11985.1|11979.1|11981.5|11975.5|0
1643165100000|2022-01-26 02:45:00|11981.7|11975.7|11983.7|11977.7|11984.1|11978.1|11981.7|11975.7|0
1643165400000|2022-01-26 02:50:00|11983.8|11977.8|11983.6|11977.6|11984.1|11978.1|11981.9|11975.9|0
1643165700000|2022-01-26 02:55:00|11983.8|11977.8|11976.7|11970.7|11984.5|11978.5|11976.3|11970.3|0
1643166000000|2022-01-26 03:00:00|11976.6|11970.6|11982.5|11976.5|11982.8|11976.8|11976.3|11970.3|0
1643166300000|2022-01-26 03:05:00|11982.4|11976.4|11988.5|11982.5|11991.3|11985.3|11982.4|11976.4|0
1643166600000|2022-01-26 03:10:00|11988.1|11982.1|11984.3|11978.3|11989.4|11983.4|11983.9|11977.9|0
1643166900000|2022-01-26 03:15:00|11983.9|11977.9|11987.3|11981.3|11988.1|11982.1|11982.9|11976.9|0
1643167200000|2022-01-26 03:20:00|11987.4|11981.4|11989.6|11983.6|11990.7|11984.7|11986|11980|0
1643167500000|2022-01-26 03:25:00|11989.4|11983.4|11988.8|11982.8|11991.6|11985.6|11987.1|11981.1|0
1643167800000|2022-01-26 03:30:00|11989.2|11983.2|12000.8|11994.8|12001.1|11995.1|11989.1|11983.1|0
1643168100000|2022-01-26 03:35:00|12000.9|11994.9|11999.7|11993.7|12002.5|11996.5|11999.7|11993.7|0
1643168400000|2022-01-26 03:40:00|11999.3|11993.3|11997.9|11991.9|11999.3|11993.3|11996|11990|0
1643168700000|2022-01-26 03:45:00|11997.7|11991.7|12002.5|11996.5|12003.4|11997.4|11997.5|11991.5|0
1643169000000|2022-01-26 03:50:00|12002.7|11996.7|12002|11996|12004.5|11998.5|12000.7|11994.7|0
1643169300000|2022-01-26 03:55:00|12002.2|11996.2|12000.9|11994.9|12002.8|11996.8|12000.4|11994.4|0
1643169600000|2022-01-26 04:00:00|12001.1|11995.1|11996.3|11990.3|12003.5|11997.5|11995.8|11989.8|0
1643169900000|2022-01-26 04:05:00|11996.4|11990.4|11998|11992|12000.1|11994.1|11994.5|11988.5|0
1643170200000|2022-01-26 04:10:00|11997.8|11991.8|12001.9|11995.9|12001.9|11995.9|11997.5|11991.5|0
1643170500000|2022-01-26 04:15:00|12002|11996|12003.9|11997.9|12004.7|11998.7|11999.6|11993.6|0
1643170800000|2022-01-26 04:20:00|12003.7|11997.7|12001|11995|12004.3|11998.3|12000.1|11994.1|0
1643171100000|2022-01-26 04:25:00|12000.8|11994.8|12003.8|11997.8|12004.7|11998.7|11998|11992|0
1643171400000|2022-01-26 04:30:00|12004|11998|12003.8|11997.8|12004.7|11998.7|12002|11996|0
1643171700000|2022-01-26 04:35:00|12003.6|11997.6|12001.2|11995.2|12003.8|11997.8|11999.4|11993.4|0
1643172000000|2022-01-26 04:40:00|12001.4|11995.4|11999.5|11993.5|12002.5|11996.5|11999.4|11993.4|0
1643172300000|2022-01-26 04:45:00|11999.4|11993.4|12001.3|11995.3|12002.5|11996.5|11997.8|11991.8|0
1643172600000|2022-01-26 04:50:00|12001.2|11995.2|12000.4|11994.4|12001.6|11995.6|11999.6|11993.6|0
1643172900000|2022-01-26 04:55:00|12000.5|11994.5|12003.5|11997.5|12004|11998|11999.5|11993.5|0
1643173200000|2022-01-26 05:00:00|12003.7|11997.7|12001.7|11995.7|12003.9|11997.9|12000|11994|0
1643173500000|2022-01-26 05:05:00|12002.2|11996.2|11999.4|11993.4|12002.6|11996.6|11996.8|11990.8|0
1643173800000|2022-01-26 05:10:00|11999.6|11993.6|11994.1|11988.1|11999.8|11993.8|11994|11988|0
1643174100000|2022-01-26 05:15:00|11994.3|11988.3|11989.3|11983.3|11995.4|11989.4|11988.1|11982.1|0
1643174400000|2022-01-26 05:20:00|11989.1|11983.1|11985.2|11979.2|11989.4|11983.4|11983.5|11977.5|0
1643174700000|2022-01-26 05:25:00|11985.4|11979.4|11993.1|11987.1|11993.4|11987.4|11985.2|11979.2|0
1643175000000|2022-01-26 05:30:00|11993.3|11987.3|11991.2|11985.2|11995.5|11989.5|11990.3|11984.3|0
1643175300000|2022-01-26 05:35:00|11991.3|11985.3|11993.1|11987.1|11994.7|11988.7|11991.3|11985.3|0
1643175600000|2022-01-26 05:40:00|11993.3|11987.3|11993.5|11987.5|11994|11988|11991.8|11985.8|0
1643175900000|2022-01-26 05:45:00|11993.3|11987.3|11995.3|11989.3|11995.4|11989.4|11991.7|11985.7|0
1643176200000|2022-01-26 05:50:00|11995.4|11989.4|11997.9|11991.9|11997.9|11991.9|11993.2|11987.2|0
1643176500000|2022-01-26 05:55:00|11997.5|11991.5|11997.3|11991.3|11999.9|11993.9|11996.9|11990.9|0
1643176800000|2022-01-26 06:00:00|11996.6|11990.6|12001.7|11995.7|12002.2|11996.2|11993.9|11987.9|0
1643177100000|2022-01-26 06:05:00|12001.9|11995.9|12003.5|11997.5|12004.4|11998.4|11999.8|11993.8|0
1643177400000|2022-01-26 06:10:00|12003.7|11997.7|12000.5|11994.5|12004.4|11998.4|12000|11994|0
1643177700000|2022-01-26 06:15:00|12000.6|11994.6|12001.9|11995.9|12002.4|11996.4|11999.7|11993.7|0
1643178000000|2022-01-26 06:20:00|12002|11996|12006.4|12000.4|12009.8|12003.8|12001.6|11995.6|0
1643178300000|2022-01-26 06:25:00|12006.5|12000.5|12005.1|11999.1|12008.4|12002.4|12004.7|11998.7|0
1643178600000|2022-01-26 06:30:00|12005.3|11999.3|12000.5|11994.5|12006.8|12000.8|11999.5|11993.5|0
1643178900000|2022-01-26 06:35:00|12000.7|11994.7|12005.9|11999.9|12006.7|12000.7|12000.4|11994.4|0
1643179200000|2022-01-26 06:40:00|12005.7|11999.7|12003.4|11997.4|12005.9|11999.9|12001.7|11995.7|0
1643179500000|2022-01-26 06:45:00|12003.2|11997.2|12006.5|12000.5|12006.5|12000.5|12001.6|11995.6|0
1643179800000|2022-01-26 06:50:00|12006.7|12000.7|12002.4|11996.4|12007.7|12001.7|12000.3|11994.3|0
1643180100000|2022-01-26 06:55:00|12002.3|11996.3|12003.5|11997.5|12004.4|11998.4|11999.5|11993.5|0
1643180400000|2022-01-26 07:00:00|12000.8|11998.8|11991.8|11989.8|12000.8|11998.8|11987.8|11985.8|86
1643180700000|2022-01-26 07:05:00|11991.3|11989.3|11996.3|11994.3|11998.3|11996.3|11986.3|11984.3|45
1643181000000|2022-01-26 07:10:00|11995.8|11993.8|11992.3|11990.3|11999.8|11997.8|11985.3|11983.3|32
1643181300000|2022-01-26 07:15:00|11991.8|11989.8|11990.3|11988.3|11995.8|11993.8|11986.8|11984.8|18
1643181600000|2022-01-26 07:20:00|11990.8|11988.8|11996.8|11994.8|11997.8|11995.8|11989.8|11987.8|19
1643181900000|2022-01-26 07:25:00|11997.8|11995.8|11999.3|11997.3|11999.3|11997.3|11992.8|11990.8|21
1643182200000|2022-01-26 07:30:00|11999.8|11997.8|12008.8|12006.8|12009.8|12007.8|11998.8|11996.8|26
1643182500000|2022-01-26 07:35:00|12009.3|12007.3|12022.8|12020.8|12022.8|12020.8|12008.8|12006.8|42
1643182800000|2022-01-26 07:40:00|12022.3|12020.3|12026.3|12024.3|12026.8|12024.8|12017.3|12015.3|52
1643183100000|2022-01-26 07:45:00|12025.3|12023.3|12023.3|12021.3|12029.3|12027.3|12022.3|12020.3|27
1643183400000|2022-01-26 07:50:00|12023.8|12021.8|12039.8|12037.8|12043.8|12041.8|12022.3|12020.3|97
1643183700000|2022-01-26 07:55:00|12040.8|12038.8|12033.8|12031.8|12041.3|12039.3|12024.8|12022.8|118
1643184000000|2022-01-26 08:00:00|12035.3|12033.3|12081.8|12079.8|12083.8|12081.8|12032.8|12030.8|1168
1643184300000|2022-01-26 08:05:00|12076.8|12074.8|12073.3|12071.3|12085.3|12083.3|12069.3|12067.3|541
1643184600000|2022-01-26 08:10:00|12072.8|12070.8|12069.8|12067.8|12086.8|12084.8|12066.3|12064.3|505
1643184900000|2022-01-26 08:15:00|12069.3|12067.3|12065.3|12063.3|12076.8|12074.8|12059.3|12057.3|259
1643185200000|2022-01-26 08:20:00|12064.8|12062.8|12083.8|12081.8|12098.8|12096.8|12063.8|12061.8|511
1643185500000|2022-01-26 08:25:00|12082.8|12080.8|12079.8|12077.8|12086.8|12084.8|12073.3|12071.3|381
1643185800000|2022-01-26 08:30:00|12079.3|12077.3|12069.8|12067.8|12085.3|12083.3|12068.8|12066.8|558
1643186100000|2022-01-26 08:35:00|12069.3|12067.3|12080.3|12078.3|12082.3|12080.3|12065.8|12063.8|442
1643186400000|2022-01-26 08:40:00|12078.8|12076.8|12091.3|12089.3|12096.8|12094.8|12077.8|12075.8|381
1643186700000|2022-01-26 08:45:00|12090.8|12088.8|12077.8|12075.8|12091.8|12089.8|12066.8|12064.8|382
1643187000000|2022-01-26 08:50:00|12078.3|12076.3|12054.3|12052.3|12080.3|12078.3|12048.3|12046.3|317
1643187300000|2022-01-26 08:55:00|12054.8|12052.8|12052.3|12050.3|12056.8|12054.8|12047.8|12045.8|196
1643187600000|2022-01-26 09:00:00|12051.8|12049.8|12044.3|12042.3|12063.3|12061.3|12043.3|12041.3|397
1643187900000|2022-01-26 09:05:00|12043.8|12041.8|12056.8|12054.8|12058.3|12056.3|12041.8|12039.8|218
1643188200000|2022-01-26 09:10:00|12056.3|12054.3|12054.3|12052.3|12059.8|12057.8|12051.8|12049.8|182
1643188500000|2022-01-26 09:15:00|12056.3|12054.3|12063.3|12061.3|12069.8|12067.8|12054.8|12052.8|176
1643188800000|2022-01-26 09:20:00|12063.8|12061.8|12068.3|12066.3|12071.8|12069.8|12056.8|12054.8|221
1643189100000|2022-01-26 09:25:00|12069.3|12067.3|12070.3|12068.3|12076.3|12074.3|12065.8|12063.8|110
1643189400000|2022-01-26 09:30:00|12070.8|12068.8|12080.3|12078.3|12083.3|12081.3|12070.3|12068.3|251
1643189700000|2022-01-26 09:35:00|12080.8|12078.8|12094.8|12092.8|12098.8|12096.8|12079.8|12077.8|371
1643190000000|2022-01-26 09:40:00|12094.3|12092.3|12095.3|12093.3|12098.3|12096.3|12091.8|12089.8|67
1643190300000|2022-01-26 09:45:00|12095.8|12093.8|12104.3|12102.3|12104.3|12102.3|12093.8|12091.8|81
1643190600000|2022-01-26 09:50:00|12103.8|12101.8|12089.8|12087.8|12103.8|12101.8|12087.8|12085.8|226
1643190900000|2022-01-26 09:55:00|12088.8|12086.8|12096.3|12094.3|12097.3|12095.3|12088.8|12086.8|288
1643191200000|2022-01-26 10:00:00|12095.8|12093.8|12093.8|12091.8|12096.3|12094.3|12079.3|12077.3|451
1643191500000|2022-01-26 10:05:00|12093.3|12091.3|12095.8|12093.8|12095.8|12093.8|12087.3|12085.3|151
1643191800000|2022-01-26 10:10:00|12096.3|12094.3|12104.3|12102.3|12107.8|12105.8|12095.8|12093.8|99
1643192100000|2022-01-26 10:15:00|12104.8|12102.8|12114.3|12112.3|12117.8|12115.8|12104.8|12102.8|125
1643192400000|2022-01-26 10:20:00|12113.8|12111.8|12106.3|12104.3|12118.3|12116.3|12106.3|12104.3|109
1643192700000|2022-01-26 10:25:00|12105.8|12103.8|12098.3|12096.3|12106.3|12104.3|12096.3|12094.3|213
1643193000000|2022-01-26 10:30:00|12097.8|12095.8|12110.3|12108.3|12110.8|12108.8|12097.8|12095.8|212
1643193300000|2022-01-26 10:35:00|12109.8|12107.8|12113.3|12111.3|12121.8|12119.8|12109.8|12107.8|187
1643193600000|2022-01-26 10:40:00|12113.8|12111.8|12090.8|12088.8|12113.8|12111.8|12090.8|12088.8|192
1643193900000|2022-01-26 10:45:00|12091.3|12089.3|12098.8|12096.8|12101.3|12099.3|12085.3|12083.3|120
1643194200000|2022-01-26 10:50:00|12097.8|12095.8|12107.3|12105.3|12113.3|12111.3|12097.3|12095.3|115
1643194500000|2022-01-26 10:55:00|12106.8|12104.8|12108.3|12106.3|12108.3|12106.3|12100.8|12098.8|89
1643194800000|2022-01-26 11:00:00|12107.8|12105.8|12110.3|12108.3|12116.3|12114.3|12107.8|12105.8|69
1643195100000|2022-01-26 11:05:00|12109.8|12107.8|12110.3|12108.3|12111.8|12109.8|12101.8|12099.8|87
1643195400000|2022-01-26 11:10:00|12109.8|12107.8|12104.8|12102.8|12114.3|12112.3|12104.3|12102.3|79
1643195700000|2022-01-26 11:15:00|12105.8|12103.8|12102.3|12100.3|12110.8|12108.8|12100.3|12098.3|131
1643196000000|2022-01-26 11:20:00|12101.8|12099.8|12099.8|12097.8|12102.3|12100.3|12095.3|12093.3|72
1643196300000|2022-01-26 11:25:00|12099.3|12097.3|12094.3|12092.3|12099.3|12097.3|12089.3|12087.3|130
1643196600000|2022-01-26 11:30:00|12094.8|12092.8|12110.3|12108.3|12112.8|12110.8|12094.3|12092.3|66
1643196900000|2022-01-26 11:35:00|12110.8|12108.8|12117.3|12115.3|12117.8|12115.8|12110.3|12108.3|92
1643197200000|2022-01-26 11:40:00|12116.8|12114.8|12112.3|12110.3|12118.8|12116.8|12109.8|12107.8|73
1643197500000|2022-01-26 11:45:00|12112.8|12110.8|12110.3|12108.3|12112.8|12110.8|12102.3|12100.3|59
1643197800000|2022-01-26 11:50:00|12110.8|12108.8|12118.3|12116.3|12121.8|12119.8|12109.8|12107.8|193
1643198100000|2022-01-26 11:55:00|12117.8|12115.8|12139.3|12137.3|12140.3|12138.3|12115.8|12113.8|240
1643198400000|2022-01-26 12:00:00|12139.8|12137.8|12126.3|12124.3|12143.8|12141.8|12122.3|12120.3|202
1643198700000|2022-01-26 12:05:00|12125.8|12123.8|12135.8|12133.8|12139.8|12137.8|12125.3|12123.3|152
1643199000000|2022-01-26 12:10:00|12136.3|12134.3|12130.8|12128.8|12136.3|12134.3|12127.8|12125.8|100
1643199300000|2022-01-26 12:15:00|12130.3|12128.3|12128.8|12126.8|12134.8|12132.8|12124.3|12122.3|121
1643199600000|2022-01-26 12:20:00|12128.3|12126.3|12128.3|12126.3|12140.3|12138.3|12127.3|12125.3|185
1643199900000|2022-01-26 12:25:00|12128.8|12126.8|12135.3|12133.3|12135.8|12133.8|12126.8|12124.8|100
1643200200000|2022-01-26 12:30:00|12134.8|12132.8|12136.8|12134.8|12137.8|12135.8|12131.8|12129.8|66
1643200500000|2022-01-26 12:35:00|12135.8|12133.8|12141.3|12139.3|12142.3|12140.3|12134.3|12132.3|141
1643200800000|2022-01-26 12:40:00|12141.9|12139.9|12132.9|12130.9|12142.4|12140.4|12130.4|12128.4|85
1643201100000|2022-01-26 12:45:00|12133.9|12131.9|12132.9|12130.9|12136.9|12134.9|12130.4|12128.4|107
1643201400000|2022-01-26 12:50:00|12133.9|12131.9|12140.9|12138.9|12141.4|12139.4|12133.9|12131.9|136
1643201700000|2022-01-26 12:55:00|12141.9|12139.9|12141.9|12139.9|12144.4|12142.4|12137.4|12135.4|87
1643202000000|2022-01-26 13:00:00|12142.4|12140.4|12154.4|12152.4|12155.9|12153.9|12139.9|12137.9|162
1643202300000|2022-01-26 13:05:00|12154.9|12152.9|12154.9|12152.9|12158.4|12156.4|12149.9|12147.9|184
1643202600000|2022-01-26 13:10:00|12155.9|12153.9|12152.4|12150.4|12160.9|12158.9|12148.9|12146.9|245
1643202900000|2022-01-26 13:15:00|12152.9|12150.9|12151.4|12149.4|12160.4|12158.4|12150.4|12148.4|193
1643203200000|2022-01-26 13:20:00|12151.9|12149.9|12157.4|12155.4|12158.4|12156.4|12151.4|12149.4|135
1643203500000|2022-01-26 13:25:00|12156.9|12154.9|12158.4|12156.4|12163.4|12161.4|12154.9|12152.9|82
1643203800000|2022-01-26 13:30:00|12158.9|12156.9|12148.9|12146.9|12162.9|12160.9|12144.4|12142.4|132
1643204100000|2022-01-26 13:35:00|12148.4|12146.4|12142.4|12140.4|12151.4|12149.4|12140.9|12138.9|105
1643204400000|2022-01-26 13:40:00|12141.9|12139.9|12145.4|12143.4|12150.4|12148.4|12139.4|12137.4|112
1643204700000|2022-01-26 13:45:00|12145.9|12143.9|12145.4|12143.4|12152.4|12150.4|12143.4|12141.4|137
1643205000000|2022-01-26 13:50:00|12145.9|12143.9|12149.4|12147.4|12150.4|12148.4|12143.4|12141.4|102
1643205300000|2022-01-26 13:55:00|12148.9|12146.9|12147.9|12145.9|12150.9|12148.9|12144.9|12142.9|114
1643205600000|2022-01-26 14:00:00|12148.4|12146.4|12133.9|12131.9|12154.4|12152.4|12133.9|12131.9|210
1643205900000|2022-01-26 14:05:00|12133.4|12131.4|12125.4|12123.4|12135.4|12133.4|12125.4|12123.4|161
1643206200000|2022-01-26 14:10:00|12125.9|12123.9|12120.4|12118.4|12127.9|12125.9|12119.4|12117.4|153
1643206500000|2022-01-26 14:15:00|12121.4|12119.4|12124.4|12122.4|12125.4|12123.4|12118.4|12116.4|226
1643206800000|2022-01-26 14:20:00|12124.9|12122.9|12122.4|12120.4|12132.4|12130.4|12118.9|12116.9|889
1643207100000|2022-01-26 14:25:00|12121.9|12119.9|12131.4|12129.4|12132.9|12130.9|12121.4|12119.4|208
1643207400000|2022-01-26 14:30:00|12132.4|12130.4|12124.9|12122.9|12137.4|12135.4|12124.9|12122.9|565
1643207700000|2022-01-26 14:35:00|12126.4|12124.4|12116.9|12114.9|12130.9|12128.9|12112.9|12110.9|451
1643208000000|2022-01-26 14:40:00|12117.4|12115.4|12121.9|12119.9|12122.9|12120.9|12107.9|12105.9|447
1643208300000|2022-01-26 14:45:00|12122.4|12120.4|12139.4|12137.4|12142.4|12140.4|12122.4|12120.4|350
1643208600000|2022-01-26 14:50:00|12138.9|12136.9|12143.9|12141.9|12152.9|12150.9|12132.9|12130.9|428
1643208900000|2022-01-26 14:55:00|12144.9|12142.9|12154.9|12152.9|12156.9|12154.9|12140.4|12138.4|272
1643209200000|2022-01-26 15:00:00|12155.4|12153.4|12155.9|12153.9|12162.4|12160.4|12143.9|12141.9|450
1643209500000|2022-01-26 15:05:00|12156.4|12154.4|12143.9|12141.9|12159.9|12157.9|12142.9|12140.9|223
1643209800000|2022-01-26 15:10:00|12144.1|12142.1|12123.1|12121.1|12144.1|12142.1|12122.1|12120.1|226
1643210100000|2022-01-26 15:15:00|12123.6|12121.6|12126.1|12124.1|12126.1|12124.1|12117.6|12115.6|265
1643210400000|2022-01-26 15:20:00|12127.1|12125.1|12115.6|12113.6|12129.6|12127.6|12115.6|12113.6|317
1643210700000|2022-01-26 15:25:00|12116.1|12114.1|12107.1|12105.1|12116.1|12114.1|12097.6|12095.6|483
1643211000000|2022-01-26 15:30:00|12106.1|12104.1|12104.6|12102.6|12107.1|12105.1|12091.1|12089.1|598
1643211300000|2022-01-26 15:35:00|12105.1|12103.1|12088.6|12086.6|12105.6|12103.6|12085.6|12083.6|329
1643211600000|2022-01-26 15:40:00|12089.1|12087.1|12085.6|12083.6|12099.6|12097.6|12082.6|12080.6|874
1643211900000|2022-01-26 15:45:00|12086.1|12084.1|12083.6|12081.6|12087.6|12085.6|12076.6|12074.6|338
1643212200000|2022-01-26 15:50:00|12082.6|12080.6|12089.1|12087.1|12093.6|12091.6|12081.6|12079.6|340
1643212500000|2022-01-26 15:55:00|12088.6|12086.6|12096.6|12094.6|12101.1|12099.1|12084.1|12082.1|345
1643212800000|2022-01-26 16:00:00|12096.1|12094.1|12095.6|12093.6|12097.1|12095.1|12088.1|12086.1|343
1643213100000|2022-01-26 16:05:00|12096.1|12094.1|12097.6|12095.6|12107.1|12105.1|12093.6|12091.6|402
1643213400000|2022-01-26 16:10:00|12098.1|12096.1|12104.1|12102.1|12107.1|12105.1|12096.1|12094.1|419
1643213700000|2022-01-26 16:15:00|12104.6|12102.6|12095.6|12093.6|12112.1|12110.1|12087.1|12085.1|1165
1643214000000|2022-01-26 16:20:00|12096.6|12094.6|12100.1|12098.1|12104.6|12102.6|12088.6|12086.6|1843
1643214300000|2022-01-26 16:25:00|12100.6|12098.6|12098.6|12096.6|12111.1|12109.1|12090.6|12088.6|1731
1643214600000|2022-01-26 16:30:00|12099.6|12097.6|12104.6|12102.6|12106.6|12104.6|12096.6|12094.6|1023
1643214900000|2022-01-26 16:35:00|12105.1|12103.1|12100.1|12098.1|12111.6|12109.6|12095.1|12093.1|357
1643215200000|2022-01-26 16:40:00|12100.6|12098.6|12095.6|12093.6|12108.1|12106.1|12095.6|12093.6|125
1643215500000|2022-01-26 16:45:00|12096.1|12094.1|12086.1|12084.1|12100.1|12098.1|12083.6|12081.6|66
1643215800000|2022-01-26 16:50:00|12086.6|12084.6|12090.6|12088.6|12095.1|12093.1|12081.1|12079.1|36
1643216100000|2022-01-26 16:55:00|12091.1|12089.1|12089.1|12087.1|12093.6|12091.6|12084.6|12082.6|29
1643216400000|2022-01-26 17:00:00|12089.6|12087.6|12091.6|12089.6|12103.6|12101.6|12087.6|12085.6|41
1643216700000|2022-01-26 17:05:00|12092.1|12090.1|12095.1|12093.1|12095.1|12093.1|12089.1|12087.1|12
1643217000000|2022-01-26 17:10:00|12094.6|12092.6|12102.1|12100.1|12106.1|12104.1|12090.6|12088.6|21
1643217300000|2022-01-26 17:15:00|12101.6|12099.6|12104.1|12102.1|12106.1|12104.1|12097.1|12095.1|31
1643217600000|2022-01-26 17:20:00|12103.6|12101.6|12104.6|12102.6|12107.6|12105.6|12102.1|12100.1|37
1643217900000|2022-01-26 17:25:00|12104.1|12102.1|12110.6|12108.6|12112.1|12110.1|12104.1|12102.1|26
1643218200000|2022-01-26 17:30:00|12111.1|12109.1|12112.1|12110.1|12113.1|12111.1|12106.6|12104.6|26
1643218500000|2022-01-26 17:35:00|12112.6|12110.6|12109.1|12107.1|12118.1|12116.1|12108.1|12106.1|61
1643218800000|2022-01-26 17:40:00|12109.6|12107.6|12115.1|12113.1|12117.6|12115.6|12109.6|12107.6|58
1643219100000|2022-01-26 17:45:00|12115.6|12113.6|12109.1|12107.1|12116.1|12114.1|12108.1|12106.1|42
1643219400000|2022-01-26 17:50:00|12108.6|12106.6|12105.1|12103.1|12109.1|12107.1|12102.1|12100.1|19
1643219700000|2022-01-26 17:55:00|12104.6|12102.6|12097.6|12095.6|12105.1|12103.1|12096.6|12094.6|52
1643220000000|2022-01-26 18:00:00|12098.1|12096.1|12088.1|12086.1|12098.6|12096.6|12084.1|12082.1|19
1643220300000|2022-01-26 18:05:00|12087.6|12085.6|12089.1|12087.1|12089.6|12087.6|12082.1|12080.1|52
1643220600000|2022-01-26 18:10:00|12088.6|12086.6|12091.1|12089.1|12093.1|12091.1|12083.6|12081.6|46
1643220900000|2022-01-26 18:15:00|12091.6|12089.6|12085.6|12083.6|12093.6|12091.6|12083.6|12081.6|17
1643221200000|2022-01-26 18:20:00|12085.1|12083.1|12081.1|12079.1|12086.1|12084.1|12078.6|12076.6|27
1643221500000|2022-01-26 18:25:00|12080.6|12078.6|12083.1|12081.1|12084.1|12082.1|12080.6|12078.6|6
1643221800000|2022-01-26 18:30:00|12083.6|12081.6|12084.1|12082.1|12086.6|12084.6|12079.6|12077.6|49
1643222100000|2022-01-26 18:35:00|12084.6|12082.6|12083.6|12081.6|12087.6|12085.6|12079.1|12077.1|19
1643222400000|2022-01-26 18:40:00|12083.1|12081.1|12079.6|12077.6|12089.1|12087.1|12078.1|12076.1|37
1643222700000|2022-01-26 18:45:00|12080.1|12078.1|12083.1|12081.1|12086.6|12084.6|12078.6|12076.6|10
1643223000000|2022-01-26 18:50:00|12083.6|12081.6|12087.6|12085.6|12090.1|12088.1|12079.1|12077.1|40
1643223300000|2022-01-26 18:55:00|12088.6|12086.6|12083.1|12081.1|12096.1|12094.1|12078.6|12076.6|32
1643223600000|2022-01-26 19:00:00|12084.1|12082.1|12115.6|12113.6|12132.1|12130.1|12084.1|12082.1|59
1643223900000|2022-01-26 19:05:00|12116.1|12114.1|12106.6|12104.6|12132.6|12130.6|12106.6|12104.6|67
1643224200000|2022-01-26 19:10:00|12107.6|12105.6|12076.1|12074.1|12118.6|12116.6|12069.6|12067.6|93
1643224500000|2022-01-26 19:15:00|12075.6|12073.6|12079.6|12077.6|12084.1|12082.1|12067.1|12065.1|37
1643224800000|2022-01-26 19:20:00|12079.1|12077.1|12083.6|12081.6|12086.6|12084.6|12069.6|12067.6|33
1643225100000|2022-01-26 19:25:00|12084.1|12082.1|12103.1|12101.1|12107.6|12105.6|12083.1|12081.1|31
1643225400000|2022-01-26 19:30:00|12103.6|12101.6|12074.1|12072.1|12107.6|12105.6|12071.1|12069.1|47
1643225700000|2022-01-26 19:35:00|12073.6|12071.6|12103.1|12101.1|12108.1|12106.1|12067.1|12065.1|60
1643226000000|2022-01-26 19:40:00|12103.6|12101.6|12062.6|12060.6|12104.1|12102.1|12062.6|12060.6|66
1643226300000|2022-01-26 19:45:00|12062.1|12060.1|12039.1|12037.1|12064.6|12062.6|12033.1|12031.1|70
1643226600000|2022-01-26 19:50:00|12038.6|12036.6|12050.1|12048.1|12056.6|12054.6|12037.1|12035.1|42
1643226900000|2022-01-26 19:55:00|12049.6|12047.6|12049.6|12047.6|12050.6|12048.6|12040.6|12038.6|11
1643227200000|2022-01-26 20:00:00|12048.6|12046.6|12021.6|12019.6|12057.6|12055.6|12014.1|12012.1|108
1643227500000|2022-01-26 20:05:00|12022.1|12020.1|11999.6|11997.6|12029.1|12027.1|11999.6|11997.6|72
1643227800000|2022-01-26 20:10:00|11998.6|11996.6|12009.1|12007.1|12021.6|12019.6|11998.1|11996.1|58
1643228100000|2022-01-26 20:15:00|12009.6|12007.6|12001.1|11999.1|12021.6|12019.6|11993.6|11991.6|63
1643228400000|2022-01-26 20:20:00|12000.6|11998.6|11997.1|11995.1|12001.6|11999.6|11980.6|11978.6|66
1643228700000|2022-01-26 20:25:00|11997.6|11995.6|12014.6|12012.6|12015.6|12013.6|11983.6|11981.6|43
1643229000000|2022-01-26 20:30:00|12015.1|12013.1|12015.6|12013.6|12029.6|12027.6|12007.1|12005.1|41
1643229300000|2022-01-26 20:35:00|12015.1|12013.1|12010.1|12008.1|12015.1|12013.1|11998.1|11996.1|78
1643229600000|2022-01-26 20:40:00|12008.1|12006.1|12017.6|12015.6|12030.6|12028.6|11999.6|11997.6|43
1643229900000|2022-01-26 20:45:00|12017.1|12015.1|12012.6|12010.6|12037.1|12035.1|12009.1|12007.1|50
1643230200000|2022-01-26 20:50:00|12013.1|12011.1|12037.1|12035.1|12037.6|12035.6|11999.1|11997.1|83
1643230500000|2022-01-26 20:55:00|12035.6|12033.6|12025.6|12019.6|12045.1|12043.1|12023.1|12017.1|65
1643230800000|2022-01-26 21:00:00|12024.9|12018.9|12027.2|12021.2|12031.1|12025.1|12019.5|12013.5|1
1643231100000|2022-01-26 21:05:00|12027.1|12021.1|12019.2|12013.2|12034.3|12028.3|12015.4|12009.4|0
1643231400000|2022-01-26 21:10:00|12018.6|12012.6|12013.5|12007.5|12019.2|12013.2|12010.6|12004.6|0
1643231700000|2022-01-26 21:15:00|12013.7|12007.7|12019.7|12013.7|12021.7|12015.7|12012.1|12006.1|0
1643232000000|2022-01-26 21:20:00|12019.6|12013.6|12019.4|12013.4|12022.2|12016.2|12015.2|12009.2|0
1643232300000|2022-01-26 21:25:00|12019.3|12013.3|12021.7|12015.7|12022.8|12016.8|12016.5|12010.5|0
1643232600000|2022-01-26 21:30:00|12021.6|12015.6|12017.4|12011.4|12021.8|12015.8|12016.9|12010.9|0
1643232900000|2022-01-26 21:35:00|12017.2|12011.2|12013.9|12007.9|12017.5|12011.5|12010.5|12004.5|0
1643233200000|2022-01-26 21:40:00|12014|12008|12022.8|12016.8|12022.8|12016.8|12012.3|12006.3|0
1643233500000|2022-01-26 21:45:00|12022.7|12016.7|12025.4|12019.4|12029.4|12023.4|12020.3|12014.3|0
1643233800000|2022-01-26 21:50:00|12025.3|12019.3|12027.7|12021.7|12027.7|12021.7|12020.5|12014.5|0
1643234100000|2022-01-26 21:55:00|12027.6|12021.6|12025.9|12019.9|12029.4|12023.4|12025.1|12019.1|0
1643234400000|2022-01-26 22:00:00|12026.2|12020.2|12025.8|12019.8|12027.2|12021.2|12025.5|12019.5|0
1643234700000|2022-01-26 22:05:00|12025.9|12019.9|12026.8|12020.8|12026.8|12020.8|12025.7|12019.7|0
1643235000000|2022-01-26 22:10:00|12027.2|12021.2|12027.6|12021.6|12027.7|12021.7|12026.8|12020.8|0
1643235300000|2022-01-26 22:15:00|12027.7|12021.7|12029.2|12023.2|12029.4|12023.4|12027.7|12021.7|0
1643235600000|2022-01-26 22:20:00|12029.1|12023.1|12034.4|12028.4|12034.9|12028.9|12029|12023|0
1643235900000|2022-01-26 22:25:00|12034.6|12028.6|12033.6|12027.6|12035.3|12029.3|12033.5|12027.5|0
1643236200000|2022-01-26 22:30:00|12033.5|12027.5|12034.5|12028.5|12034.5|12028.5|12033.5|12027.5|0
1643236500000|2022-01-26 22:35:00|12034.1|12028.1|12037.6|12031.6|12037.6|12031.6|12034.1|12028.1|0
1643236800000|2022-01-26 22:40:00|12037.4|12031.4|12039.5|12033.5|12041.6|12035.6|12037.4|12031.4|0
1643237100000|2022-01-26 22:45:00|12039.2|12033.2|12036.8|12030.8|12039.7|12033.7|12036.8|12030.8|0
1643237400000|2022-01-26 22:50:00|12036.9|12030.9|12034.9|12028.9|12037.3|12031.3|12034.8|12028.8|0
1643237700000|2022-01-26 22:55:00|12035.1|12029.1|12036|12030|12036|12030|12033.4|12027.4|0
1643238000000|2022-01-26 23:00:00|12038|12032|12048.9|12042.9|12056.8|12050.8|12037.8|12031.8|0
1643238300000|2022-01-26 23:05:00|12048.5|12042.5|12062.6|12056.6|12062.6|12056.6|12046.5|12040.5|0
1643238600000|2022-01-26 23:10:00|12063.1|12057.1|12061|12055|12063.3|12057.3|12056.5|12050.5|0
1643238900000|2022-01-26 23:15:00|12060.7|12054.7|12055|12049|12063|12057|12051.8|12045.8|0
1643239200000|2022-01-26 23:20:00|12055.1|12049.1|12057.8|12051.8|12060.9|12054.9|12054.7|12048.7|0
1643239500000|2022-01-26 23:25:00|12057.5|12051.5|12059.7|12053.7|12062.3|12056.3|12054.7|12048.7|0
1643239800000|2022-01-26 23:30:00|12060.3|12054.3|12065.6|12059.6|12067.6|12061.6|12060.3|12054.3|0
1643240100000|2022-01-26 23:35:00|12065.3|12059.3|12062.3|12056.3|12066.9|12060.9|12062|12056|0
1643240400000|2022-01-26 23:40:00|12062.7|12056.7|12062.3|12056.3|12064.3|12058.3|12060|12054|0
1643240700000|2022-01-26 23:45:00|12062.4|12056.4|12063.5|12057.5|12066|12060|12062.3|12056.3|0
1643241000000|2022-01-26 23:50:00|12063.7|12057.7|12061|12055|12064.3|12058.3|12060|12054|0
1643241300000|2022-01-26 23:55:00|12060.7|12054.7|12065.3|12059.3|12065.6|12059.6|12060.7|12054.7|0
1643241600000|2022-01-27 00:00:00|12065.2|12059.2|12061.3|12055.3|12066.6|12060.6|12058.1|12052.1|0
1643241900000|2022-01-27 00:05:00|12061.4|12055.4|12054.4|12048.4|12062.3|12056.3|12052.9|12046.9|0
1643242200000|2022-01-27 00:10:00|12054.3|12048.3|12048.2|12042.2|12054.9|12048.9|12047|12041|0
1643242500000|2022-01-27 00:15:00|12047.9|12041.9|12030.7|12024.7|12048.2|12042.2|12028.6|12022.6|0
1643242800000|2022-01-27 00:20:00|12030.5|12024.5|12039.6|12033.6|12040.5|12034.5|12025.9|12019.9|0
1643243100000|2022-01-27 00:25:00|12039.2|12033.2|12024.7|12018.7|12040|12034|12022.2|12016.2|0
1643243400000|2022-01-27 00:30:00|12024.8|12018.8|12021.1|12015.1|12025.2|12019.2|12012.2|12006.2|0
1643243700000|2022-01-27 00:35:00|12021.3|12015.3|12013.8|12007.8|12021.6|12015.6|12010.4|12004.4|0
1643244000000|2022-01-27 00:40:00|12013.9|12007.9|12007|12001|12015.1|12009.1|12006.6|12000.6|0
1643244300000|2022-01-27 00:45:00|12007.2|12001.2|12008.3|12002.3|12013.4|12007.4|12004.8|11998.8|0
1643244600000|2022-01-27 00:50:00|12008.4|12002.4|12000.4|11994.4|12014.5|12008.5|12000|11994|0
1643244900000|2022-01-27 00:55:00|12000.2|11994.2|11991.7|11985.7|12003.8|11997.8|11990|11984|0
1643245200000|2022-01-27 01:00:00|11991.5|11985.5|11979.1|11973.1|11994.2|11988.2|11974|11968|0
1643245500000|2022-01-27 01:05:00|11979|11973|11967.8|11961.8|11984.1|11978.1|11963.1|11957.1|0
1643245800000|2022-01-27 01:10:00|11968|11962|11961.9|11955.9|11974.6|11968.6|11959.7|11953.7|0
1643246100000|2022-01-27 01:15:00|11962.1|11956.1|11942|11936|11966.7|11960.7|11940.5|11934.5|0
1643246400000|2022-01-27 01:20:00|11942.2|11936.2|11943.1|11937.1|11947.1|11941.1|11932.5|11926.5|0
1643246700000|2022-01-27 01:25:00|11943.2|11937.2|11945.1|11939.1|11955.4|11949.4|11941.8|11935.8|0
1643247000000|2022-01-27 01:30:00|11945.2|11939.2|11957.6|11951.6|11958.4|11952.4|11935.9|11929.9|0
1643247300000|2022-01-27 01:35:00|11957.9|11951.9|11951|11945|11964.3|11958.3|11949.8|11943.8|0
1643247600000|2022-01-27 01:40:00|11951.1|11945.1|11947.6|11941.6|11955.2|11949.2|11947.1|11941.1|0
1643247900000|2022-01-27 01:45:00|11947.8|11941.8|11939.2|11933.2|11950|11944|11936.3|11930.3|0
1643248200000|2022-01-27 01:50:00|11939.4|11933.4|11938.2|11932.2|11948.5|11942.5|11933.6|11927.6|0
1643248500000|2022-01-27 01:55:00|11938.4|11932.4|11927.8|11921.8|11938.7|11932.7|11923.7|11917.7|0
1643248800000|2022-01-27 02:00:00|11928|11922|11916.7|11910.7|11928.2|11922.2|11913.8|11907.8|0
1643249100000|2022-01-27 02:05:00|11917.5|11911.5|11907.2|11901.2|11922.9|11916.9|11906.8|11900.8|0
1643249400000|2022-01-27 02:10:00|11907|11901|11910.2|11904.2|11911.4|11905.4|11906.5|11900.5|0
1643249700000|2022-01-27 02:15:00|11909.8|11903.8|11906.1|11900.1|11912.1|11906.1|11906.1|11900.1|0
1643250000000|2022-01-27 02:20:00|11906.2|11900.2|11906.5|11900.5|11907.6|11901.6|11905.3|11899.3|0
1643250300000|2022-01-27 02:25:00|11906.6|11900.6|11904.9|11898.9|11906.7|11900.7|11902.9|11896.9|0
1643250600000|2022-01-27 02:30:00|11904.8|11898.8|11903.7|11897.7|11906.7|11900.7|11902.8|11896.8|0
1643250900000|2022-01-27 02:35:00|11903.3|11897.3|11909|11903|11909.1|11903.1|11903.2|11897.2|0
1643251200000|2022-01-27 02:40:00|11908.6|11902.6|11914|11908|11920|11914|11908.1|11902.1|0
1643251500000|2022-01-27 02:45:00|11914.1|11908.1|11922.5|11916.5|11926.9|11920.9|11914.1|11908.1|0
1643251800000|2022-01-27 02:50:00|11922.7|11916.7|11919.1|11913.1|11925.4|11919.4|11917.3|11911.3|0
1643252100000|2022-01-27 02:55:00|11919.4|11913.4|11918.4|11912.4|11921|11915|11912.4|11906.4|0
1643252400000|2022-01-27 03:00:00|11918.5|11912.5|11909.1|11903.1|11922.1|11916.1|11907.4|11901.4|0
1643252700000|2022-01-27 03:05:00|11909.3|11903.3|11914.1|11908.1|11915.4|11909.4|11907.2|11901.2|0
1643253000000|2022-01-27 03:10:00|11913.9|11907.9|11906.8|11900.8|11914.6|11908.6|11906.8|11900.8|0
1643253300000|2022-01-27 03:15:00|11907|11901|11913.3|11907.3|11914.2|11908.2|11905.5|11899.5|0
1643253600000|2022-01-27 03:20:00|11913.5|11907.5|11912.9|11906.9|11919.5|11913.5|11910.8|11904.8|0
1643253900000|2022-01-27 03:25:00|11912.8|11906.8|11911.9|11905.9|11913.7|11907.7|11908.9|11902.9|0
1643254200000|2022-01-27 03:30:00|11912.1|11906.1|11912.5|11906.5|11917.4|11911.4|11908.6|11902.6|0
1643254500000|2022-01-27 03:35:00|11912.7|11906.7|11893.4|11887.4|11913.4|11907.4|11892.4|11886.4|0
1643254800000|2022-01-27 03:40:00|11893.6|11887.6|11881.6|11875.6|11894.2|11888.2|11878.4|11872.4|0
1643255100000|2022-01-27 03:45:00|11881.5|11875.5|11877.3|11871.3|11882.6|11876.6|11872.2|11866.2|0
1643255400000|2022-01-27 03:50:00|11878.1|11872.1|11879.5|11873.5|11884.5|11878.5|11877.2|11871.2|0
1643255700000|2022-01-27 03:55:00|11879.3|11873.3|11880.1|11874.1|11880.3|11874.3|11873.3|11867.3|0
1643256000000|2022-01-27 04:00:00|11880|11874|11876.2|11870.2|11880.5|11874.5|11874.9|11868.9|0
1643256300000|2022-01-27 04:05:00|11876|11870|11881.9|11875.9|11882.1|11876.1|11874|11868|0
1643256600000|2022-01-27 04:10:00|11881.7|11875.7|11888.3|11882.3|11888.3|11882.3|11879.3|11873.3|0
1643256900000|2022-01-27 04:15:00|11888.1|11882.1|11889.2|11883.2|11890.2|11884.2|11884.8|11878.8|0
1643257200000|2022-01-27 04:20:00|11889.3|11883.3|11888.5|11882.5|11890.5|11884.5|11887.5|11881.5|0
1643257500000|2022-01-27 04:25:00|11888.3|11882.3|11892.3|11886.3|11892.3|11886.3|11887.6|11881.6|0
1643257800000|2022-01-27 04:30:00|11892.5|11886.5|11899.8|11893.8|11902.4|11896.4|11891.7|11885.7|0
1643258100000|2022-01-27 04:35:00|11899.9|11893.9|11900.1|11894.1|11902.8|11896.8|11898.1|11892.1|0
1643258400000|2022-01-27 04:40:00|11900|11894|11894.8|11888.8|11900.5|11894.5|11894|11888|0
1643258700000|2022-01-27 04:45:00|11895|11889|11895.6|11889.6|11897.9|11891.9|11893.5|11887.5|0
1643259000000|2022-01-27 04:50:00|11895.7|11889.7|11899.1|11893.1|11902.6|11896.6|11895.2|11889.2|0
1643259300000|2022-01-27 04:55:00|11899.5|11893.5|11900.9|11894.9|11904.1|11898.1|11898.3|11892.3|0
1643259600000|2022-01-27 05:00:00|11901.1|11895.1|11914.3|11908.3|11916.3|11910.3|11897.3|11891.3|0
1643259900000|2022-01-27 05:05:00|11914.7|11908.7|11906.6|11900.6|11920.7|11914.7|11906.4|11900.4|0
1643260200000|2022-01-27 05:10:00|11906.8|11900.8|11898.1|11892.1|11907.7|11901.7|11898.1|11892.1|0
1643260500000|2022-01-27 05:15:00|11898.3|11892.3|11881.4|11875.4|11899.4|11893.4|11881.3|11875.3|0
1643260800000|2022-01-27 05:20:00|11881.3|11875.3|11884.7|11878.7|11888.6|11882.6|11880.5|11874.5|0
1643261100000|2022-01-27 05:25:00|11884.9|11878.9|11892.7|11886.7|11894|11888|11884.7|11878.7|0
1643261400000|2022-01-27 05:30:00|11892.6|11886.6|11910.4|11904.4|11912.4|11906.4|11891.8|11885.8|0
1643261700000|2022-01-27 05:35:00|11910.7|11904.7|11913|11907|11914.8|11908.8|11904.2|11898.2|0
1643262000000|2022-01-27 05:40:00|11913.4|11907.4|11908|11902|11913.9|11907.9|11899.8|11893.8|0
1643262300000|2022-01-27 05:45:00|11907.8|11901.8|11909.4|11903.4|11909.4|11903.4|11904.7|11898.7|0
1643262600000|2022-01-27 05:50:00|11909.8|11903.8|11900.1|11894.1|11913.2|11907.2|11896.1|11890.1|0
1643262900000|2022-01-27 05:55:00|11900|11894|11902.6|11896.6|11903.9|11897.9|11896.1|11890.1|0
1643263200000|2022-01-27 06:00:00|11902.4|11896.4|11901.2|11895.2|11909.4|11903.4|11898.5|11892.5|0
1643263500000|2022-01-27 06:05:00|11901.1|11895.1|11913.6|11907.6|11914.4|11908.4|11897.2|11891.2|0
1643263800000|2022-01-27 06:10:00|11913.9|11907.9|11920.4|11914.4|11928.7|11922.7|11913.9|11907.9|0
1643264100000|2022-01-27 06:15:00|11920.5|11914.5|11905.8|11899.8|11920.5|11914.5|11905.7|11899.7|0
1643264400000|2022-01-27 06:20:00|11905.9|11899.9|11896.9|11890.9|11910.8|11904.8|11896.8|11890.8|0
1643264700000|2022-01-27 06:25:00|11897|11891|11879.9|11873.9|11897|11891|11878.7|11872.7|0
1643265000000|2022-01-27 06:30:00|11880.1|11874.1|11873.7|11867.7|11880.4|11874.4|11868.9|11862.9|0
1643265300000|2022-01-27 06:35:00|11873.8|11867.8|11879.5|11873.5|11888.6|11882.6|11868.7|11862.7|0
1643265600000|2022-01-27 06:40:00|11879.4|11873.4|11881.3|11875.3|11886.8|11880.8|11877|11871|0
1643265900000|2022-01-27 06:45:00|11881.2|11875.2|11879.7|11873.7|11887.8|11881.8|11873.8|11867.8|0
1643266200000|2022-01-27 06:50:00|11880.3|11874.3|11904.1|11898.1|11904.1|11898.1|11880.3|11874.3|0
1643266500000|2022-01-27 06:55:00|11903.7|11897.7|11912.1|11906.1|11912.6|11906.6|11903.3|11897.3|0
1643266800000|2022-01-27 07:00:00|11888.6|11886.6|11930.6|11928.6|11931.1|11929.1|11886.6|11884.6|166
1643267100000|2022-01-27 07:05:00|11931.1|11929.1|11901.6|11899.6|11937.6|11935.6|11901.6|11899.6|96
1643267400000|2022-01-27 07:10:00|11902.1|11900.1|11926.6|11924.6|11932.6|11930.6|11900.6|11898.6|37
1643267700000|2022-01-27 07:15:00|11928.6|11926.6|11937.6|11935.6|11938.6|11936.6|11927.6|11925.6|28
1643268000000|2022-01-27 07:20:00|11937.1|11935.1|11939.1|11937.1|11948.6|11946.6|11936.6|11934.6|60
1643268300000|2022-01-27 07:25:00|11938.6|11936.6|11936.6|11934.6|11947.6|11945.6|11934.6|11932.6|17
1643268600000|2022-01-27 07:30:00|11936.1|11934.1|11928.6|11926.6|11938.1|11936.1|11927.6|11925.6|81
1643268900000|2022-01-27 07:35:00|11929.1|11927.1|11948.6|11946.6|11949.6|11947.6|11929.1|11927.1|94
1643269200000|2022-01-27 07:40:00|11949.1|11947.1|11957.1|11955.1|11957.6|11955.6|11937.6|11935.6|149
1643269500000|2022-01-27 07:45:00|11959.6|11957.6|11955.1|11953.1|11961.1|11959.1|11945.6|11943.6|70
1643269800000|2022-01-27 07:50:00|11955.6|11953.6|11974.6|11972.6|11981.1|11979.1|11955.6|11953.6|106
1643270100000|2022-01-27 07:55:00|11975.1|11973.1|11964.6|11962.6|11984.1|11982.1|11962.6|11960.6|173
1643270400000|2022-01-27 08:00:00|11965.1|11963.1|11948.1|11946.1|11966.6|11964.6|11922.1|11920.1|1202
1643270700000|2022-01-27 08:05:00|11947.6|11945.6|11953.1|11951.1|11956.1|11954.1|11940.1|11938.1|631
1643271000000|2022-01-27 08:10:00|11954.1|11952.1|11987.1|11985.1|11987.6|11985.6|11952.1|11950.1|539
1643271300000|2022-01-27 08:15:00|11986.1|11984.1|12004.1|12002.1|12006.6|12004.6|11977.6|11975.6|418
1643271600000|2022-01-27 08:20:00|12004.6|12002.6|11981.1|11979.1|12015.1|12013.1|11980.1|11978.1|414
1643271900000|2022-01-27 08:25:00|11982.1|11980.1|11987.6|11985.6|11992.6|11990.6|11971.6|11969.6|406
1643272200000|2022-01-27 08:30:00|11988.6|11986.6|11986.1|11984.1|11994.6|11992.6|11976.6|11974.6|403
1643272500000|2022-01-27 08:35:00|11985.6|11983.6|11990.6|11988.6|12006.6|12004.6|11984.1|11982.1|337
1643272800000|2022-01-27 08:40:00|11989.3|11987.3|12005.3|12003.3|12005.8|12003.8|11989.3|11987.3|394
1643273100000|2022-01-27 08:45:00|12004.8|12002.8|12008.8|12006.8|12016.8|12014.8|11998.3|11996.3|196
1643273400000|2022-01-27 08:50:00|12009.3|12007.3|12026.3|12024.3|12030.8|12028.8|12007.8|12005.8|187
1643273700000|2022-01-27 08:55:00|12026.8|12024.8|12025.8|12023.8|12031.8|12029.8|12023.3|12021.3|246
1643274000000|2022-01-27 09:00:00|12026.8|12024.8|12025.8|12023.8|12032.3|12030.3|12013.3|12011.3|199
1643274300000|2022-01-27 09:05:00|12025.3|12023.3|12019.8|12017.8|12030.8|12028.8|12017.8|12015.8|239
1643274600000|2022-01-27 09:10:00|12020.3|12018.3|12024.3|12022.3|12032.8|12030.8|12015.8|12013.8|227
1643274900000|2022-01-27 09:15:00|12024.8|12022.8|12015.3|12013.3|12028.3|12026.3|12013.3|12011.3|149
1643275200000|2022-01-27 09:20:00|12014.8|12012.8|12023.3|12021.3|12025.3|12023.3|12008.8|12006.8|147
1643275500000|2022-01-27 09:25:00|12022.8|12020.8|12030.8|12028.8|12035.3|12033.3|12019.3|12017.3|154
1643275800000|2022-01-27 09:30:00|12030.3|12028.3|12028.8|12026.8|12035.8|12033.8|12024.3|12022.3|143
1643276100000|2022-01-27 09:35:00|12028.3|12026.3|12025.8|12023.8|12037.8|12035.8|12023.8|12021.8|283
1643276400000|2022-01-27 09:40:00|12025.3|12023.3|12039.8|12037.8|12042.8|12040.8|12021.3|12019.3|192
1643276700000|2022-01-27 09:45:00|12039.3|12037.3|12046.8|12044.8|12050.8|12048.8|12034.3|12032.3|281
1643277000000|2022-01-27 09:50:00|12046.3|12044.3|12049.3|12047.3|12054.3|12052.3|12042.3|12040.3|457
1643277300000|2022-01-27 09:55:00|12049.8|12047.8|12048.3|12046.3|12053.3|12051.3|12044.3|12042.3|211
1643277600000|2022-01-27 10:00:00|12048.8|12046.8|12058.3|12056.3|12060.8|12058.8|12045.3|12043.3|148
1643277900000|2022-01-27 10:05:00|12058.8|12056.8|12065.3|12063.3|12066.3|12064.3|12056.3|12054.3|193
1643278200000|2022-01-27 10:10:00|12065.8|12063.8|12053.3|12051.3|12069.8|12067.8|12049.8|12047.8|175
1643278500000|2022-01-27 10:15:00|12053.8|12051.8|12050.8|12048.8|12063.3|12061.3|12049.3|12047.3|146
1643278800000|2022-01-27 10:20:00|12051.3|12049.3|12061.3|12059.3|12064.3|12062.3|12045.3|12043.3|207
1643279100000|2022-01-27 10:25:00|12061.8|12059.8|12070.8|12068.8|12072.3|12070.3|12060.3|12058.3|101
1643279400000|2022-01-27 10:30:00|12071.3|12069.3|12067.8|12065.8|12073.3|12071.3|12061.8|12059.8|90
1643279700000|2022-01-27 10:35:00|12068.3|12066.3|12078.8|12076.8|12078.8|12076.8|12065.8|12063.8|84
1643280000000|2022-01-27 10:40:00|12078.3|12076.3|12080.8|12078.8|12081.8|12079.8|12074.3|12072.3|121
1643280300000|2022-01-27 10:45:00|12081.3|12079.3|12062.8|12060.8|12083.3|12081.3|12062.3|12060.3|196
1643280600000|2022-01-27 10:50:00|12063.3|12061.3|12048.3|12046.3|12064.3|12062.3|12046.8|12044.8|288
1643280900000|2022-01-27 10:55:00|12048.8|12046.8|12039.8|12037.8|12052.3|12050.3|12034.8|12032.8|204
1643281200000|2022-01-27 11:00:00|12037.8|12035.8|12046.3|12044.3|12049.3|12047.3|12037.8|12035.8|152
1643281500000|2022-01-27 11:05:00|12045.8|12043.8|12049.3|12047.3|12055.8|12053.8|12045.8|12043.8|178
1643281800000|2022-01-27 11:10:00|12049.8|12047.8|12055.8|12053.8|12058.3|12056.3|12049.3|12047.3|81
1643282100000|2022-01-27 11:15:00|12055.3|12053.3|12047.3|12045.3|12057.3|12055.3|12045.8|12043.8|100
1643282400000|2022-01-27 11:20:00|12047.8|12045.8|12050.3|12048.3|12050.8|12048.8|12039.3|12037.3|67
1643282700000|2022-01-27 11:25:00|12049.8|12047.8|12055.8|12053.8|12058.3|12056.3|12046.3|12044.3|148
1643283000000|2022-01-27 11:30:00|12056.3|12054.3|12046.8|12044.8|12058.8|12056.8|12046.8|12044.8|75
1643283300000|2022-01-27 11:35:00|12047.3|12045.3|12034.3|12032.3|12050.8|12048.8|12032.3|12030.3|122
1643283600000|2022-01-27 11:40:00|12034.8|12032.8|12035.3|12033.3|12039.3|12037.3|12032.3|12030.3|97
1643283900000|2022-01-27 11:45:00|12035.8|12033.8|12032.3|12030.3|12038.8|12036.8|12026.8|12024.8|128
1643284200000|2022-01-27 11:50:00|12032.8|12030.8|12043.8|12041.8|12047.8|12045.8|12031.8|12029.8|139
1643284500000|2022-01-27 11:55:00|12043.3|12041.3|12054.3|12052.3|12056.3|12054.3|12038.3|12036.3|109
1643284800000|2022-01-27 12:00:00|12057.3|12055.3|12048.8|12046.8|12059.3|12057.3|12043.3|12041.3|149
1643285100000|2022-01-27 12:05:00|12049.3|12047.3|12049.3|12047.3|12052.3|12050.3|12043.3|12041.3|85
1643285400000|2022-01-27 12:10:00|12049.8|12047.8|12060.8|12058.8|12064.3|12062.3|12049.3|12047.3|157
1643285700000|2022-01-27 12:15:00|12060.3|12058.3|12045.8|12043.8|12064.3|12062.3|12045.8|12043.8|85
1643286000000|2022-01-27 12:20:00|12046.3|12044.3|12033.8|12031.8|12049.8|12047.8|12032.3|12030.3|197
1643286300000|2022-01-27 12:25:00|12034.3|12032.3|12045.3|12043.3|12048.8|12046.8|12034.3|12032.3|97
1643286600000|2022-01-27 12:30:00|12045.8|12043.8|12037.8|12035.8|12050.8|12048.8|12035.3|12033.3|122
1643286900000|2022-01-27 12:35:00|12038.3|12036.3|12045.8|12043.8|12048.8|12046.8|12036.8|12034.8|128
1643287200000|2022-01-27 12:40:00|12046|12044|12051|12049|12058.5|12056.5|12046|12044|225
1643287500000|2022-01-27 12:45:00|12051.5|12049.5|12060|12058|12062|12060|12051|12049|166
1643287800000|2022-01-27 12:50:00|12060.5|12058.5|12071|12069|12074|12072|12060.5|12058.5|110
1643288100000|2022-01-27 12:55:00|12071.5|12069.5|12061|12059|12074.5|12072.5|12060|12058|90
1643288400000|2022-01-27 13:00:00|12062|12060|12061|12059|12070.5|12068.5|12061|12059|94
1643288700000|2022-01-27 13:05:00|12061.5|12059.5|12075|12073|12076.5|12074.5|12061.5|12059.5|104
1643289000000|2022-01-27 13:10:00|12075.5|12073.5|12079|12077|12082.5|12080.5|12072.5|12070.5|160
1643289300000|2022-01-27 13:15:00|12079.5|12077.5|12081|12079|12081.5|12079.5|12073|12071|172
1643289600000|2022-01-27 13:20:00|12081.5|12079.5|12085|12083|12085|12083|12071|12069|153
1643289900000|2022-01-27 13:25:00|12084.5|12082.5|12091|12089|12093.5|12091.5|12084|12082|123
1643290200000|2022-01-27 13:30:00|12091.5|12089.5|12091.5|12089.5|12101|12099|12088|12086|189
1643290500000|2022-01-27 13:35:00|12091|12089|12092|12090|12097.5|12095.5|12087|12085|210
1643290800000|2022-01-27 13:40:00|12091.5|12089.5|12099|12097|12101|12099|12090.5|12088.5|96
1643291100000|2022-01-27 13:45:00|12099.5|12097.5|12104|12102|12104.5|12102.5|12093.5|12091.5|108
1643291400000|2022-01-27 13:50:00|12103.5|12101.5|12115|12113|12115.5|12113.5|12099.5|12097.5|182
1643291700000|2022-01-27 13:55:00|12114.5|12112.5|12121|12119|12124.5|12122.5|12112|12110|607
1643292000000|2022-01-27 14:00:00|12120.5|12118.5|12125|12123|12128.5|12126.5|12114.5|12112.5|467
1643292300000|2022-01-27 14:05:00|12124.5|12122.5|12120.5|12118.5|12129.5|12127.5|12115.5|12113.5|284
1643292600000|2022-01-27 14:10:00|12121|12119|12129.5|12127.5|12129.5|12127.5|12121|12119|124
1643292900000|2022-01-27 14:15:00|12130|12128|12132.5|12130.5|12135.5|12133.5|12127.5|12125.5|224
1643293200000|2022-01-27 14:20:00|12132|12130|12136|12134|12145|12143|12132|12130|329
1643293500000|2022-01-27 14:25:00|12136.5|12134.5|12148.5|12146.5|12149|12147|12136.5|12134.5|143
1643293800000|2022-01-27 14:30:00|12148|12146|12152|12150|12158.5|12156.5|12146|12144|608
1643294100000|2022-01-27 14:35:00|12151|12149|12159.5|12157.5|12163.5|12161.5|12144.5|12142.5|655
1643294400000|2022-01-27 14:40:00|12160.5|12158.5|12182.5|12180.5|12183.5|12181.5|12159|12157|459
1643294700000|2022-01-27 14:45:00|12183.5|12181.5|12190|12188|12195.5|12193.5|12172.5|12170.5|491
1643295000000|2022-01-27 14:50:00|12189.5|12187.5|12190.5|12188.5|12195|12193|12186.5|12184.5|1048
1643295300000|2022-01-27 14:55:00|12191|12189|12190|12188|12197.5|12195.5|12180.5|12178.5|422
1643295600000|2022-01-27 15:00:00|12189|12187|12189|12187|12190.5|12188.5|12176|12174|384
1643295900000|2022-01-27 15:05:00|12189.5|12187.5|12187|12185|12191.5|12189.5|12178.5|12176.5|229
1643296200000|2022-01-27 15:10:00|12187.1|12185.1|12203.6|12201.6|12204.6|12202.6|12183.1|12181.1|307
1643296500000|2022-01-27 15:15:00|12204.1|12202.1|12195.6|12193.6|12208.1|12206.1|12193.1|12191.1|269
1643296800000|2022-01-27 15:20:00|12196.1|12194.1|12180.1|12178.1|12199.1|12197.1|12179.6|12177.6|318
1643297100000|2022-01-27 15:25:00|12180.6|12178.6|12161.1|12159.1|12184.1|12182.1|12160.6|12158.6|440
1643297400000|2022-01-27 15:30:00|12160.6|12158.6|12150.6|12148.6|12166.1|12164.1|12146.6|12144.6|527
1643297700000|2022-01-27 15:35:00|12151.1|12149.1|12149.1|12147.1|12155.6|12153.6|12143.6|12141.6|301
1643298000000|2022-01-27 15:40:00|12150.6|12148.6|12174.6|12172.6|12175.6|12173.6|12147.6|12145.6|428
1643298300000|2022-01-27 15:45:00|12175.1|12173.1|12172.6|12170.6|12183.1|12181.1|12165.6|12163.6|351
1643298600000|2022-01-27 15:50:00|12172.1|12170.1|12180.6|12178.6|12184.1|12182.1|12170.6|12168.6|284
1643298900000|2022-01-27 15:55:00|12181.1|12179.1|12190.1|12188.1|12193.6|12191.6|12179.1|12177.1|308
1643299200000|2022-01-27 16:00:00|12190.6|12188.6|12195.1|12193.1|12200.6|12198.6|12190.1|12188.1|343
1643299500000|2022-01-27 16:05:00|12194.6|12192.6|12185.6|12183.6|12200.6|12198.6|12179.1|12177.1|422
1643299800000|2022-01-27 16:10:00|12186.1|12184.1|12196.6|12194.6|12197.6|12195.6|12186.1|12184.1|239
1643300100000|2022-01-27 16:15:00|12195.6|12193.6|12175.6|12173.6|12195.6|12193.6|12171.1|12169.1|570
1643300400000|2022-01-27 16:20:00|12174.6|12172.6|12161.6|12159.6|12178.6|12176.6|12159.1|12157.1|755
1643300700000|2022-01-27 16:25:00|12161.1|12159.1|12180.1|12178.1|12180.1|12178.1|12153.6|12151.6|2325
1643301000000|2022-01-27 16:30:00|12179.1|12177.1|12199.6|12197.6|12200.6|12198.6|12167.6|12165.6|1773
1643301300000|2022-01-27 16:35:00|12200.1|12198.1|12200.1|12198.1|12220.6|12218.6|12197.6|12195.6|558
1643301600000|2022-01-27 16:40:00|12200.6|12198.6|12203.6|12201.6|12211.1|12209.1|12196.1|12194.1|568
1643301900000|2022-01-27 16:45:00|12204.6|12202.6|12200.6|12198.6|12209.6|12207.6|12197.1|12195.1|130
1643302200000|2022-01-27 16:50:00|12201.1|12199.1|12209.1|12207.1|12209.6|12207.6|12196.6|12194.6|55
1643302500000|2022-01-27 16:55:00|12209.6|12207.6|12215.6|12213.6|12218.6|12216.6|12206.1|12204.1|169
1643302800000|2022-01-27 17:00:00|12216.6|12214.6|12213.6|12211.6|12217.1|12215.1|12203.1|12201.1|35
1643303100000|2022-01-27 17:05:00|12213.1|12211.1|12191.6|12189.6|12213.6|12211.6|12189.1|12187.1|70
1643303400000|2022-01-27 17:10:00|12192.1|12190.1|12184.1|12182.1|12193.1|12191.1|12179.1|12177.1|72
1643303700000|2022-01-27 17:15:00|12184.6|12182.6|12168.1|12166.1|12187.1|12185.1|12163.6|12161.6|108
1643304000000|2022-01-27 17:20:00|12168.6|12166.6|12166.6|12164.6|12169.6|12167.6|12161.6|12159.6|78
1643304300000|2022-01-27 17:25:00|12166.1|12164.1|12163.1|12161.1|12175.6|12173.6|12157.6|12155.6|112
1643304600000|2022-01-27 17:30:00|12162.6|12160.6|12155.6|12153.6|12169.1|12167.1|12154.1|12152.1|28
1643304900000|2022-01-27 17:35:00|12155.1|12153.1|12150.1|12148.1|12157.1|12155.1|12145.1|12143.1|58
1643305200000|2022-01-27 17:40:00|12149.6|12147.6|12150.1|12148.1|12154.6|12152.6|12145.1|12143.1|20
1643305500000|2022-01-27 17:45:00|12149.6|12147.6|12134.1|12132.1|12150.1|12148.1|12131.1|12129.1|104
1643305800000|2022-01-27 17:50:00|12134.6|12132.6|12150.6|12148.6|12152.1|12150.1|12134.6|12132.6|42
1643306100000|2022-01-27 17:55:00|12150.1|12148.1|12148.1|12146.1|12158.6|12156.6|12140.6|12138.6|54
1643306400000|2022-01-27 18:00:00|12148.6|12146.6|12137.6|12135.6|12158.1|12156.1|12137.1|12135.1|95
1643306700000|2022-01-27 18:05:00|12138.1|12136.1|12134.1|12132.1|12142.1|12140.1|12123.6|12121.6|20
1643307000000|2022-01-27 18:10:00|12134.6|12132.6|12130.1|12128.1|12135.6|12133.6|12124.1|12122.1|30
1643307300000|2022-01-27 18:15:00|12129.6|12127.6|12123.1|12121.1|12141.6|12139.6|12115.6|12113.6|62
1643307600000|2022-01-27 18:20:00|12124.1|12122.1|12100.1|12098.1|12124.1|12122.1|12099.6|12097.6|118
1643307900000|2022-01-27 18:25:00|12099.6|12097.6|12093.6|12091.6|12104.1|12102.1|12089.6|12087.6|29
1643308200000|2022-01-27 18:30:00|12093.1|12091.1|12101.6|12099.6|12103.6|12101.6|12091.6|12089.6|59
1643308500000|2022-01-27 18:35:00|12102.6|12100.6|12089.1|12087.1|12107.6|12105.6|12088.1|12086.1|115
1643308800000|2022-01-27 18:40:00|12088.6|12086.6|12101.1|12099.1|12104.6|12102.6|12087.1|12085.1|55
1643309100000|2022-01-27 18:45:00|12101.6|12099.6|12103.6|12101.6|12107.6|12105.6|12094.1|12092.1|47
1643309400000|2022-01-27 18:50:00|12103.1|12101.1|12098.1|12096.1|12104.1|12102.1|12093.6|12091.6|51
1643309700000|2022-01-27 18:55:00|12097.1|12095.1|12111.1|12109.1|12114.1|12112.1|12095.1|12093.1|53
1643310000000|2022-01-27 19:00:00|12111.6|12109.6|12131.1|12129.1|12133.6|12131.6|12111.6|12109.6|45
1643310300000|2022-01-27 19:05:00|12130.6|12128.6|12135.1|12133.1|12140.1|12138.1|12127.1|12125.1|45
1643310600000|2022-01-27 19:10:00|12135.6|12133.6|12134.6|12132.6|12139.6|12137.6|12134.6|12132.6|8
1643310900000|2022-01-27 19:15:00|12135.1|12133.1|12120.1|12118.1|12135.1|12133.1|12112.6|12110.6|51
1643311200000|2022-01-27 19:20:00|12120.6|12118.6|12104.6|12102.6|12121.1|12119.1|12103.1|12101.1|49
1643311500000|2022-01-27 19:25:00|12104.1|12102.1|12105.1|12103.1|12108.6|12106.6|12100.1|12098.1|23
1643311800000|2022-01-27 19:30:00|12104.6|12102.6|12093.6|12091.6|12110.1|12108.1|12091.1|12089.1|30
1643312100000|2022-01-27 19:35:00|12094.1|12092.1|12110.1|12108.1|12110.1|12108.1|12093.1|12091.1|39
1643312400000|2022-01-27 19:40:00|12109.1|12107.1|12125.6|12123.6|12128.1|12126.1|12106.1|12104.1|18
1643312700000|2022-01-27 19:45:00|12126.1|12124.1|12128.1|12126.1|12135.6|12133.6|12124.6|12122.6|13
1643313000000|2022-01-27 19:50:00|12128.6|12126.6|12112.6|12110.6|12128.6|12126.6|12110.1|12108.1|15
1643313300000|2022-01-27 19:55:00|12112.1|12110.1|12116.6|12114.6|12119.6|12117.6|12104.1|12102.1|47
1643313600000|2022-01-27 20:00:00|12116.1|12114.1|12128.6|12126.6|12135.6|12133.6|12116.1|12114.1|21
1643313900000|2022-01-27 20:05:00|12129.1|12127.1|12121.6|12119.6|12136.6|12134.6|12121.6|12119.6|25
1643314200000|2022-01-27 20:10:00|12122.1|12120.1|12110.1|12108.1|12125.1|12123.1|12102.6|12100.6|30
1643314500000|2022-01-27 20:15:00|12110.6|12108.6|12117.1|12115.1|12120.1|12118.1|12102.1|12100.1|31
1643314800000|2022-01-27 20:20:00|12118.6|12116.6|12123.1|12121.1|12125.1|12123.1|12110.1|12108.1|36
1643315100000|2022-01-27 20:25:00|12123.6|12121.6|12132.1|12130.1|12135.6|12133.6|12116.1|12114.1|28
1643315400000|2022-01-27 20:30:00|12131.6|12129.6|12128.6|12126.6|12138.6|12136.6|12123.6|12121.6|73
1643315700000|2022-01-27 20:35:00|12129.1|12127.1|12126.1|12124.1|12137.1|12135.1|12123.1|12121.1|30
1643316000000|2022-01-27 20:40:00|12126.6|12124.6|12145.1|12143.1|12149.1|12147.1|12125.1|12123.1|23
1643316300000|2022-01-27 20:45:00|12145.6|12143.6|12141.6|12139.6|12154.1|12152.1|12131.1|12129.1|58
1643316600000|2022-01-27 20:50:00|12142.1|12140.1|12131.6|12129.6|12142.1|12140.1|12129.6|12127.6|80
1643316900000|2022-01-27 20:55:00|12132.6|12130.6|12139.8|12133.8|12140.6|12138.6|12130.1|12128.1|77
1643317200000|2022-01-27 21:00:00|12140|12134|12140.5|12134.5|12144.1|12138.1|12133|12127|0
1643317500000|2022-01-27 21:05:00|12140.7|12134.7|12149.1|12143.1|12152|12146|12138.3|12132.3|0
1643317800000|2022-01-27 21:10:00|12149|12143|12148|12142|12155.3|12149.3|12138.9|12132.9|0
1643318100000|2022-01-27 21:15:00|12147.9|12141.9|12155.2|12149.2|12155.2|12149.2|12147.4|12141.4|0
1643318400000|2022-01-27 21:20:00|12155.3|12149.3|12144.7|12138.7|12156.2|12150.2|12144.4|12138.4|0
1643318700000|2022-01-27 21:25:00|12144.8|12138.8|12147.7|12141.7|12150.8|12144.8|12143.8|12137.8|0
1643319000000|2022-01-27 21:30:00|12147.9|12141.9|12165.8|12159.8|12176.6|12170.6|12137.8|12131.8|0
1643319300000|2022-01-27 21:35:00|12165.9|12159.9|12169.3|12163.3|12169.6|12163.6|12160.7|12154.7|0
1643319600000|2022-01-27 21:40:00|12169.4|12163.4|12175.7|12169.7|12178.7|12172.7|12166|12160|0
1643319900000|2022-01-27 21:45:00|12175.5|12169.5|12176|12170|12181.8|12175.8|12173.9|12167.9|0
1643320200000|2022-01-27 21:50:00|12175.9|12169.9|12176|12170|12179.8|12173.8|12172|12166|0
1643320500000|2022-01-27 21:55:00|12176.1|12170.1|12182.2|12176.2|12182.5|12176.5|12175.9|12169.9|0
1643320800000|2022-01-27 22:00:00|12181.8|12175.8|12192.7|12186.7|12193.9|12187.9|12181.5|12175.5|0
1643321100000|2022-01-27 22:05:00|12193|12187|12193.8|12187.8|12198.2|12192.2|12191.2|12185.2|0
1643321400000|2022-01-27 22:10:00|12193.6|12187.6|12188.8|12182.8|12193.6|12187.6|12188.4|12182.4|0
1643321700000|2022-01-27 22:15:00|12188.2|12182.2|12190.2|12184.2|12191.4|12185.4|12185.8|12179.8|0
1643322000000|2022-01-27 22:20:00|12190.9|12184.9|12186.3|12180.3|12191.6|12185.6|12185.3|12179.3|0
1643322300000|2022-01-27 22:25:00|12186.2|12180.2|12181.8|12175.8|12186.2|12180.2|12181.8|12175.8|0
1643322600000|2022-01-27 22:30:00|12180.2|12174.2|12179.9|12173.9|12182.1|12176.1|12178.4|12172.4|0
1643322900000|2022-01-27 22:35:00|12179.3|12173.3|12179.8|12173.8|12182.3|12176.3|12178.3|12172.3|0
1643323200000|2022-01-27 22:40:00|12179.9|12173.9|12181.4|12175.4|12182.3|12176.3|12178.9|12172.9|0
1643323500000|2022-01-27 22:45:00|12182.6|12176.6|12186|12180|12186.2|12180.2|12182.6|12176.6|0
1643323800000|2022-01-27 22:50:00|12186.2|12180.2|12187.9|12181.9|12188.8|12182.8|12184.6|12178.6|0
1643324100000|2022-01-27 22:55:00|12188.1|12182.1|12190.1|12184.1|12190.2|12184.2|12187.3|12181.3|0
1643324400000|2022-01-27 23:00:00|12191.4|12185.4|12188.6|12182.6|12195.7|12189.7|12185.4|12179.4|0
1643324700000|2022-01-27 23:05:00|12188.7|12182.7|12193.1|12187.1|12196.7|12190.7|12188.4|12182.4|0
1643325000000|2022-01-27 23:10:00|12193.2|12187.2|12195.4|12189.4|12197.8|12191.8|12193.1|12187.1|0
1643325300000|2022-01-27 23:15:00|12195.2|12189.2|12181|12175|12195.2|12189.2|12180.7|12174.7|0
1643325600000|2022-01-27 23:20:00|12181.1|12175.1|12191|12185|12192.4|12186.4|12181.1|12175.1|0
1643325900000|2022-01-27 23:25:00|12190.9|12184.9|12190.6|12184.6|12196.3|12190.3|12190.2|12184.2|0
1643326200000|2022-01-27 23:30:00|12190.7|12184.7|12184.3|12178.3|12192.7|12186.7|12184.3|12178.3|0
1643326500000|2022-01-27 23:35:00|12184.4|12178.4|12189|12183|12190.5|12184.5|12184.4|12178.4|0
1643326800000|2022-01-27 23:40:00|12189.1|12183.1|12183.3|12177.3|12190.2|12184.2|12181.8|12175.8|0
1643327100000|2022-01-27 23:45:00|12183.6|12177.6|12182.5|12176.5|12188.4|12182.4|12182.2|12176.2|0
1643327400000|2022-01-27 23:50:00|12182.2|12176.2|12183|12177|12183.6|12177.6|12178.1|12172.1|0
1643327700000|2022-01-27 23:55:00|12183.3|12177.3|12171|12165|12183.6|12177.6|12170.6|12164.6|0
1643328000000|2022-01-28 00:00:00|12170.9|12164.9|12172.3|12166.3|12173.7|12167.7|12163.4|12157.4|0
1643328300000|2022-01-28 00:05:00|12172.4|12166.4|12164.2|12158.2|12173.9|12167.9|12163.6|12157.6|0
1643328600000|2022-01-28 00:10:00|12164.1|12158.1|12178.2|12172.2|12178.4|12172.4|12163.6|12157.6|0
1643328900000|2022-01-28 00:15:00|12178.1|12172.1|12155.3|12149.3|12178.6|12172.6|12152.2|12146.2|0
1643329200000|2022-01-28 00:20:00|12156|12150|12150.5|12144.5|12157|12151|12145.5|12139.5|0
1643329500000|2022-01-28 00:25:00|12150.4|12144.4|12145|12139|12156.1|12150.1|12144.2|12138.2|0
1643329800000|2022-01-28 00:30:00|12144.8|12138.8|12133.5|12127.5|12146|12140|12129.6|12123.6|0
1643330100000|2022-01-28 00:35:00|12133.7|12127.7|12140.8|12134.8|12141.9|12135.9|12133.7|12127.7|0
1643330400000|2022-01-28 00:40:00|12140.6|12134.6|12131|12125|12140.6|12134.6|12125.6|12119.6|0
1643330700000|2022-01-28 00:45:00|12131.5|12125.5|12143.6|12137.6|12145|12139|12127.4|12121.4|0
1643331000000|2022-01-28 00:50:00|12143.8|12137.8|12151.8|12145.8|12152.9|12146.9|12143|12137|0
1643331300000|2022-01-28 00:55:00|12151.5|12145.5|12163.2|12157.2|12167.5|12161.5|12151.1|12145.1|0
1643331600000|2022-01-28 01:00:00|12163|12157|12168.8|12162.8|12173.4|12167.4|12160.7|12154.7|0
1643331900000|2022-01-28 01:05:00|12168.6|12162.6|12164.6|12158.6|12177.6|12171.6|12164.1|12158.1|0
1643332200000|2022-01-28 01:10:00|12164.8|12158.8|12163.1|12157.1|12171.9|12165.9|12162|12156|0
1643332500000|2022-01-28 01:15:00|12163.2|12157.2|12165.3|12159.3|12165.8|12159.8|12157.2|12151.2|0
1643332800000|2022-01-28 01:20:00|12165.1|12159.1|12163.6|12157.6|12171.9|12165.9|12163.6|12157.6|0
1643333100000|2022-01-28 01:25:00|12163.8|12157.8|12171.3|12165.3|12175.9|12169.9|12163.6|12157.6|0
1643333400000|2022-01-28 01:30:00|12171.1|12165.1|12153.1|12147.1|12172.7|12166.7|12151.8|12145.8|0
1643333700000|2022-01-28 01:35:00|12153.3|12147.3|12155.4|12149.4|12161.7|12155.7|12150.1|12144.1|0
1643334000000|2022-01-28 01:40:00|12154.9|12148.9|12161|12155|12163.1|12157.1|12150.3|12144.3|0
1643334300000|2022-01-28 01:45:00|12160.9|12154.9|12151|12145|12164.1|12158.1|12149.2|12143.2|0
1643334600000|2022-01-28 01:50:00|12151.4|12145.4|12151.1|12145.1|12156.7|12150.7|12149.4|12143.4|0
1643334900000|2022-01-28 01:55:00|12152.7|12146.7|12166.4|12160.4|12168.5|12162.5|12152.7|12146.7|0
1643335200000|2022-01-28 02:00:00|12166.5|12160.5|12168.1|12162.1|12170.8|12164.8|12160|12154|0
1643335500000|2022-01-28 02:05:00|12167.9|12161.9|12173.2|12167.2|12174.1|12168.1|12163.9|12157.9|0
1643335800000|2022-01-28 02:10:00|12173.3|12167.3|12166.5|12160.5|12174.7|12168.7|12164.8|12158.8|0
1643336100000|2022-01-28 02:15:00|12166.6|12160.6|12163|12157|12170.7|12164.7|12162.2|12156.2|0
1643336400000|2022-01-28 02:20:00|12163.4|12157.4|12173.5|12167.5|12176.8|12170.8|12163|12157|0
1643336700000|2022-01-28 02:25:00|12173.4|12167.4|12177.2|12171.2|12179.9|12173.9|12168.9|12162.9|0
1643337000000|2022-01-28 02:30:00|12177.4|12171.4|12176.1|12170.1|12179.8|12173.8|12173.7|12167.7|0
1643337300000|2022-01-28 02:35:00|12175.9|12169.9|12178.8|12172.8|12181.8|12175.8|12172.3|12166.3|0
1643337600000|2022-01-28 02:40:00|12178.4|12172.4|12176.9|12170.9|12178.9|12172.9|12174.2|12168.2|0
1643337900000|2022-01-28 02:45:00|12177|12171|12185.1|12179.1|12185.5|12179.5|12176|12170|0
1643338200000|2022-01-28 02:50:00|12185.2|12179.2|12187.6|12181.6|12188.4|12182.4|12182.1|12176.1|0
1643338500000|2022-01-28 02:55:00|12187.4|12181.4|12186.5|12180.5|12189.1|12183.1|12184.4|12178.4|0
1643338800000|2022-01-28 03:00:00|12186.8|12180.8|12187.5|12181.5|12190.5|12184.5|12185.6|12179.6|0
1643339100000|2022-01-28 03:05:00|12187.7|12181.7|12188.2|12182.2|12188.3|12182.3|12182|12176|0
1643339400000|2022-01-28 03:10:00|12188.3|12182.3|12185.6|12179.6|12191.5|12185.5|12184.2|12178.2|0
1643339700000|2022-01-28 03:15:00|12185.4|12179.4|12175.2|12169.2|12185.6|12179.6|12172.6|12166.6|0
1643340000000|2022-01-28 03:20:00|12175|12169|12172.3|12166.3|12178.2|12172.2|12170.9|12164.9|0
1643340300000|2022-01-28 03:25:00|12172.5|12166.5|12169.5|12163.5|12173.1|12167.1|12166.8|12160.8|0
1643340600000|2022-01-28 03:30:00|12169.6|12163.6|12171.9|12165.9|12173.9|12167.9|12168.4|12162.4|0
1643340900000|2022-01-28 03:35:00|12172.1|12166.1|12171.5|12165.5|12174|12168|12168.9|12162.9|0
1643341200000|2022-01-28 03:40:00|12171.3|12165.3|12163.8|12157.8|12171.3|12165.3|12160.1|12154.1|0
1643341500000|2022-01-28 03:45:00|12163.6|12157.6|12166.7|12160.7|12170.5|12164.5|12161.2|12155.2|0
1643341800000|2022-01-28 03:50:00|12166.8|12160.8|12165.6|12159.6|12170.1|12164.1|12161.8|12155.8|0
1643342100000|2022-01-28 03:55:00|12165.2|12159.2|12163.5|12157.5|12167.3|12161.3|12161.7|12155.7|0
1643342400000|2022-01-28 04:00:00|12163.6|12157.6|12167.3|12161.3|12169.7|12163.7|12163.6|12157.6|0
1643342700000|2022-01-28 04:05:00|12167.5|12161.5|12165.8|12159.8|12169.2|12163.2|12165.7|12159.7|0
1643343000000|2022-01-28 04:10:00|12165.6|12159.6|12168.6|12162.6|12169.4|12163.4|12164.1|12158.1|0
1643343300000|2022-01-28 04:15:00|12168.8|12162.8|12160.9|12154.9|12168.9|12162.9|12158.4|12152.4|0
1643343600000|2022-01-28 04:20:00|12160.7|12154.7|12161.2|12155.2|12162.7|12156.7|12158.5|12152.5|0
1643343900000|2022-01-28 04:25:00|12161.7|12155.7|12164.5|12158.5|12165.5|12159.5|12159.2|12153.2|0
1643344200000|2022-01-28 04:30:00|12164.9|12158.9|12166.8|12160.8|12167.2|12161.2|12160.8|12154.8|0
1643344500000|2022-01-28 04:35:00|12166.7|12160.7|12165.4|12159.4|12168.4|12162.4|12164.9|12158.9|0
1643344800000|2022-01-28 04:40:00|12165.6|12159.6|12165.7|12159.7|12168.8|12162.8|12165.4|12159.4|0
1643345100000|2022-01-28 04:45:00|12165.5|12159.5|12157.8|12151.8|12166.4|12160.4|12157.8|12151.8|0
1643345400000|2022-01-28 04:50:00|12157.6|12151.6|12151.1|12145.1|12158.9|12152.9|12151.1|12145.1|0
1643345700000|2022-01-28 04:55:00|12151.5|12145.5|12153|12147|12153|12147|12145.9|12139.9|0
1643346000000|2022-01-28 05:00:00|12153.2|12147.2|12154.7|12148.7|12154.7|12148.7|12150|12144|0
1643346300000|2022-01-28 05:05:00|12154.5|12148.5|12150.9|12144.9|12156.5|12150.5|12150.5|12144.5|0
1643346600000|2022-01-28 05:10:00|12150.8|12144.8|12163.6|12157.6|12170|12164|12148.6|12142.6|0
1643346900000|2022-01-28 05:15:00|12163.7|12157.7|12179.8|12173.8|12181.1|12175.1|12163.5|12157.5|0
1643347200000|2022-01-28 05:20:00|12179.7|12173.7|12174.6|12168.6|12183.4|12177.4|12174.2|12168.2|0
1643347500000|2022-01-28 05:25:00|12174.8|12168.8|12179.5|12173.5|12181.7|12175.7|12172.9|12166.9|0
1643347800000|2022-01-28 05:30:00|12179.6|12173.6|12174.5|12168.5|12181.5|12175.5|12174.4|12168.4|0
1643348100000|2022-01-28 05:35:00|12174.4|12168.4|12173.6|12167.6|12175|12169|12168|12162|0
1643348400000|2022-01-28 05:40:00|12174|12168|12178.2|12172.2|12178.3|12172.3|12174|12168|0
1643348700000|2022-01-28 05:45:00|12177.6|12171.6|12173.6|12167.6|12177.6|12171.6|12172.6|12166.6|0
1643349000000|2022-01-28 05:50:00|12173.5|12167.5|12177.5|12171.5|12178.7|12172.7|12171.8|12165.8|0
1643349300000|2022-01-28 05:55:00|12177.6|12171.6|12177.1|12171.1|12179|12173|12173.3|12167.3|0
1643349600000|2022-01-28 06:00:00|12177|12171|12177|12171|12181.3|12175.3|12170.6|12164.6|0
1643349900000|2022-01-28 06:05:00|12177.1|12171.1|12169.3|12163.3|12177.1|12171.1|12168|12162|0
1643350200000|2022-01-28 06:10:00|12169.2|12163.2|12164.8|12158.8|12169.2|12163.2|12162.7|12156.7|0
1643350500000|2022-01-28 06:15:00|12164.7|12158.7|12172|12166|12172.2|12166.2|12164.3|12158.3|0
1643350800000|2022-01-28 06:20:00|12172.2|12166.2|12178.7|12172.7|12178.7|12172.7|12172.2|12166.2|0
1643351100000|2022-01-28 06:25:00|12178.5|12172.5|12178.7|12172.7|12179.5|12173.5|12175.4|12169.4|0
1643351400000|2022-01-28 06:30:00|12179.2|12173.2|12176.9|12170.9|12179.2|12173.2|12171.1|12165.1|0
1643351700000|2022-01-28 06:35:00|12176.7|12170.7|12181.2|12175.2|12181.7|12175.7|12176|12170|0
1643352000000|2022-01-28 06:40:00|12181|12175|12183.3|12177.3|12184.8|12178.8|12178.8|12172.8|0
1643352300000|2022-01-28 06:45:00|12183.1|12177.1|12178.7|12172.7|12183.3|12177.3|12178|12172|0
1643352600000|2022-01-28 06:50:00|12178.9|12172.9|12180.3|12174.3|12181.6|12175.6|12176|12170|0
1643352900000|2022-01-28 06:55:00|12180.1|12174.1|12171.9|12165.9|12182|12176|12171.9|12165.9|0
1643353200000|2022-01-28 07:00:00|12147.1|12145.1|12133.6|12131.6|12147.1|12145.1|12133.6|12131.6|7
1643353500000|2022-01-28 07:05:00|12133.1|12131.1|12151.1|12149.1|12154.1|12152.1|12132.6|12130.6|98
1643353800000|2022-01-28 07:10:00|12151.6|12149.6|12149.1|12147.1|12162.1|12160.1|12144.1|12142.1|49
1643354100000|2022-01-28 07:15:00|12148.6|12146.6|12150.1|12148.1|12153.1|12151.1|12138.6|12136.6|31
1643354400000|2022-01-28 07:20:00|12150.6|12148.6|12135.1|12133.1|12150.6|12148.6|12129.1|12127.1|43
1643354700000|2022-01-28 07:25:00|12135.6|12133.6|12138.1|12136.1|12146.6|12144.6|12133.6|12131.6|31
1643355000000|2022-01-28 07:30:00|12138.6|12136.6|12141.1|12139.1|12145.6|12143.6|12136.1|12134.1|14
1643355300000|2022-01-28 07:35:00|12139.1|12137.1|12146.6|12144.6|12148.1|12146.1|12137.1|12135.1|19
1643355600000|2022-01-28 07:40:00|12147.1|12145.1|12143.6|12141.6|12148.1|12146.1|12140.6|12138.6|20
1643355900000|2022-01-28 07:45:00|12143.1|12141.1|12146.6|12144.6|12147.6|12145.6|12137.6|12135.6|20
1643356200000|2022-01-28 07:50:00|12146.1|12144.1|12158.1|12156.1|12162.6|12160.6|12135.1|12133.1|57
1643356500000|2022-01-28 07:55:00|12157.1|12155.1|12163.6|12161.6|12175.6|12173.6|12140.1|12138.1|176
1643356800000|2022-01-28 08:00:00|12160.6|12158.6|12140.1|12138.1|12165.6|12163.6|12134.1|12132.1|972
1643357100000|2022-01-28 08:05:00|12138.1|12136.1|12134.6|12132.6|12141.1|12139.1|12127.6|12125.6|530
1643357400000|2022-01-28 08:10:00|12134.1|12132.1|12133.1|12131.1|12147.6|12145.6|12128.6|12126.6|543
1643357700000|2022-01-28 08:15:00|12132.6|12130.6|12120.1|12118.1|12140.6|12138.6|12118.6|12116.6|373
1643358000000|2022-01-28 08:20:00|12120.6|12118.6|12105.6|12103.6|12121.6|12119.6|12095.6|12093.6|753
1643358300000|2022-01-28 08:25:00|12106.1|12104.1|12110.1|12108.1|12124.6|12122.6|12102.1|12100.1|452
1643358600000|2022-01-28 08:30:00|12110.6|12108.6|12086.1|12084.1|12118.1|12116.1|12076.6|12074.6|580
1643358900000|2022-01-28 08:35:00|12085.6|12083.6|12102.1|12100.1|12105.1|12103.1|12085.1|12083.1|304
1643359200000|2022-01-28 08:40:00|12103.5|12101.5|12096.5|12094.5|12108.5|12106.5|12093|12091|191
1643359500000|2022-01-28 08:45:00|12096|12094|12112|12110|12120.5|12118.5|12094|12092|228
1643359800000|2022-01-28 08:50:00|12110.5|12108.5|12114.5|12112.5|12119|12117|12106|12104|164
1643360100000|2022-01-28 08:55:00|12115|12113|12119.5|12117.5|12125.5|12123.5|12104|12102|204
1643360400000|2022-01-28 09:00:00|12120|12118|12092|12090|12124|12122|12090|12088|262
1643360700000|2022-01-28 09:05:00|12091.5|12089.5|12078.5|12076.5|12097.5|12095.5|12070.5|12068.5|371
1643361000000|2022-01-28 09:10:00|12078|12076|12091.5|12089.5|12096|12094|12074|12072|335
1643361300000|2022-01-28 09:15:00|12091|12089|12090.5|12088.5|12096|12094|12086.5|12084.5|142
1643361600000|2022-01-28 09:20:00|12090|12088|12095.5|12093.5|12103|12101|12083.5|12081.5|107
1643361900000|2022-01-28 09:25:00|12096|12094|12084.5|12082.5|12106.5|12104.5|12084.5|12082.5|175
1643362200000|2022-01-28 09:30:00|12084|12082|12085|12083|12098.5|12096.5|12083.5|12081.5|220
1643362500000|2022-01-28 09:35:00|12084.5|12082.5|12086|12084|12089.5|12087.5|12074|12072|238
1643362800000|2022-01-28 09:40:00|12086.5|12084.5|12098.5|12096.5|12099|12097|12084|12082|108
1643363100000|2022-01-28 09:45:00|12098|12096|12095.5|12093.5|12105.5|12103.5|12088.5|12086.5|104
1643363400000|2022-01-28 09:50:00|12095|12093|12093.5|12091.5|12100|12098|12088.5|12086.5|111
1643363700000|2022-01-28 09:55:00|12094|12092|12091.5|12089.5|12097.5|12095.5|12083|12081|147
1643364000000|2022-01-28 10:00:00|12092|12090|12072|12070|12092.5|12090.5|12068|12066|150
1643364300000|2022-01-28 10:05:00|12071.5|12069.5|12050.5|12048.5|12073|12071|12049|12047|432
1643364600000|2022-01-28 10:10:00|12050|12048|12051.5|12049.5|12056|12054|12044.5|12042.5|338
1643364900000|2022-01-28 10:15:00|12052|12050|12046.5|12044.5|12054.5|12052.5|12046|12044|119
1643365200000|2022-01-28 10:20:00|12046|12044|12053.5|12051.5|12054.5|12052.5|12042|12040|315
1643365500000|2022-01-28 10:25:00|12054|12052|12050.5|12048.5|12060|12058|12049.5|12047.5|179
1643365800000|2022-01-28 10:30:00|12051|12049|12041|12039|12055|12053|12038.5|12036.5|99
1643366100000|2022-01-28 10:35:00|12040.5|12038.5|12027|12025|12044|12042|12027|12025|199
1643366400000|2022-01-28 10:40:00|12026.5|12024.5|12041.5|12039.5|12042|12040|12024|12022|156
1643366700000|2022-01-28 10:45:00|12042|12040|12036.5|12034.5|12042.5|12040.5|12032.5|12030.5|158
1643367000000|2022-01-28 10:50:00|12037|12035|12032|12030|12038|12036|12020.5|12018.5|148
1643367300000|2022-01-28 10:55:00|12031.5|12029.5|12042.5|12040.5|12047|12045|12026|12024|138
1643367600000|2022-01-28 11:00:00|12042|12040|12042.5|12040.5|12052.5|12050.5|12037|12035|119
1643367900000|2022-01-28 11:05:00|12040.5|12038.5|12044.5|12042.5|12048.5|12046.5|12034.5|12032.5|113
1643368200000|2022-01-28 11:10:00|12044|12042|12028|12026|12044|12042|12027.5|12025.5|121
1643368500000|2022-01-28 11:15:00|12028.5|12026.5|12016.5|12014.5|12029|12027|12014.5|12012.5|155
1643368800000|2022-01-28 11:20:00|12017|12015|12019.5|12017.5|12021.5|12019.5|12011.5|12009.5|166
1643369100000|2022-01-28 11:25:00|12020|12018|12021.5|12019.5|12026|12024|12018.5|12016.5|116
1643369400000|2022-01-28 11:30:00|12021|12019|12024.5|12022.5|12027|12025|12014|12012|118
1643369700000|2022-01-28 11:35:00|12024|12022|12023.5|12021.5|12028.5|12026.5|12020|12018|131
1643370000000|2022-01-28 11:40:00|12024|12022|12014.5|12012.5|12024|12022|12014.5|12012.5|633
1643370300000|2022-01-28 11:45:00|12014|12012|12020|12018|12022|12020|12011.5|12009.5|160
1643370600000|2022-01-28 11:50:00|12020.5|12018.5|12018|12016|12025|12023|12014|12012|147
1643370900000|2022-01-28 11:55:00|12017.5|12015.5|12024.5|12022.5|12025.5|12023.5|12008|12006|200
1643371200000|2022-01-28 12:00:00|12025|12023|12028.5|12026.5|12031|12029|12019|12017|181
1643371500000|2022-01-28 12:05:00|12028|12026|12016.5|12014.5|12034.5|12032.5|12014.5|12012.5|184
1643371800000|2022-01-28 12:10:00|12016|12014|12021.5|12019.5|12022|12020|12009.5|12007.5|111
1643372100000|2022-01-28 12:15:00|12021|12019|12017|12015|12025|12023|12013|12011|253
1643372400000|2022-01-28 12:20:00|12017.5|12015.5|11996.5|11994.5|12019.5|12017.5|11995.5|11993.5|441
1643372700000|2022-01-28 12:25:00|11997|11995|11997.5|11995.5|12001|11999|11990|11988|194
1643373000000|2022-01-28 12:30:00|11997|11995|11993|11991|12001|11999|11993|11991|76
1643373300000|2022-01-28 12:35:00|11993.5|11991.5|11975.5|11973.5|11998|11996|11975.5|11973.5|268
1643373600000|2022-01-28 12:40:00|11975|11973|11972.5|11970.5|11979.5|11977.5|11969|11967|186
1643373900000|2022-01-28 12:45:00|11973|11971|11966|11964|11973.5|11971.5|11964|11962|192
1643374200000|2022-01-28 12:50:00|11966.5|11964.5|11963.5|11961.5|11968.5|11966.5|11959.5|11957.5|254
1643374500000|2022-01-28 12:55:00|11963|11961|11973.5|11971.5|11975.5|11973.5|11960|11958|177
1643374800000|2022-01-28 13:00:00|11975|11973|11983|11981|11983|11981|11970|11968|201
1643375100000|2022-01-28 13:05:00|11982.5|11980.5|11992.5|11990.5|11994|11992|11978|11976|244
1643375400000|2022-01-28 13:10:00|11990.5|11988.5|11994|11992|11995.5|11993.5|11985.5|11983.5|204
1643375700000|2022-01-28 13:15:00|11993.5|11991.5|12008|12006|12018.5|12016.5|11993.5|11991.5|320
1643376000000|2022-01-28 13:20:00|12007.5|12005.5|11994.5|11992.5|12007.5|12005.5|11993|11991|904
1643376300000|2022-01-28 13:25:00|11995|11993|12000|11998|12006|12004|11991.5|11989.5|178
1643376600000|2022-01-28 13:30:00|12006.5|12004.5|12032|12030|12035|12033|12005.5|12003.5|463
1643376900000|2022-01-28 13:35:00|12031.5|12029.5|12039|12037|12039.5|12037.5|12026.5|12024.5|963
1643377200000|2022-01-28 13:40:00|12039.5|12037.5|12034.5|12032.5|12045|12043|12033|12031|233
1643377500000|2022-01-28 13:45:00|12035|12033|12010|12008|12037.5|12035.5|12009|12007|253
1643377800000|2022-01-28 13:50:00|12010.5|12008.5|12004.5|12002.5|12012.5|12010.5|11997.5|11995.5|194
1643378100000|2022-01-28 13:55:00|12005|12003|12018|12016|12018.5|12016.5|11999|11997|205
1643378400000|2022-01-28 14:00:00|12017.5|12015.5|12026.5|12024.5|12027|12025|12006|12004|323
1643378700000|2022-01-28 14:05:00|12027|12025|12036|12034|12045|12043|12024.5|12022.5|387
1643379000000|2022-01-28 14:10:00|12036.5|12034.5|12032|12030|12041.5|12039.5|12029|12027|354
1643379300000|2022-01-28 14:15:00|12031.5|12029.5|12043.5|12041.5|12043.5|12041.5|12030|12028|158
1643379600000|2022-01-28 14:20:00|12044|12042|12037|12035|12048|12046|12036.5|12034.5|217
1643379900000|2022-01-28 14:25:00|12037.5|12035.5|12052.5|12050.5|12052.5|12050.5|12037.5|12035.5|316
1643380200000|2022-01-28 14:30:00|12052|12050|12032.5|12030.5|12058.5|12056.5|12031|12029|808
1643380500000|2022-01-28 14:35:00|12032|12030|12020.5|12018.5|12035|12033|12014.5|12012.5|484
1643380800000|2022-01-28 14:40:00|12021.5|12019.5|12020.5|12018.5|12027.5|12025.5|12015.5|12013.5|481
1643381100000|2022-01-28 14:45:00|12021|12019|12012|12010|12023.5|12021.5|12005|12003|444
1643381400000|2022-01-28 14:50:00|12012.5|12010.5|12004.5|12002.5|12025.5|12023.5|12004|12002|323
1643381700000|2022-01-28 14:55:00|12004|12002|12009|12007|12010|12008|11998|11996|220
1643382000000|2022-01-28 15:00:00|12011|12009|11991.5|11989.5|12011|12009|11983.5|11981.5|922
1643382300000|2022-01-28 15:05:00|11991|11989|12008|12006|12009.5|12007.5|11988|11986|291
1643382600000|2022-01-28 15:10:00|12007.3|12005.3|12024.8|12022.8|12026.8|12024.8|12004.8|12002.8|481
1643382900000|2022-01-28 15:15:00|12025.3|12023.3|12034.8|12032.8|12035.3|12033.3|12021.8|12019.8|310
1643383200000|2022-01-28 15:20:00|12034.3|12032.3|12036.8|12034.8|12047.3|12045.3|12028.8|12026.8|319
1643383500000|2022-01-28 15:25:00|12036.3|12034.3|12040.8|12038.8|12042.3|12040.3|12032.3|12030.3|447
1643383800000|2022-01-28 15:30:00|12041.3|12039.3|12021.8|12019.8|12041.8|12039.8|12019.8|12017.8|330
1643384100000|2022-01-28 15:35:00|12022.3|12020.3|12036.8|12034.8|12046.3|12044.3|12021.8|12019.8|239
1643384400000|2022-01-28 15:40:00|12036.3|12034.3|12020.8|12018.8|12037.8|12035.8|12019.8|12017.8|288
1643384700000|2022-01-28 15:45:00|12020.3|12018.3|12044.8|12042.8|12045.3|12043.3|12015.3|12013.3|326
1643385000000|2022-01-28 15:50:00|12045.3|12043.3|12060.3|12058.3|12060.3|12058.3|12038.3|12036.3|294
1643385300000|2022-01-28 15:55:00|12060.8|12058.8|12070.8|12068.8|12071.8|12069.8|12055.3|12053.3|329
1643385600000|2022-01-28 16:00:00|12071.3|12069.3|12056.8|12054.8|12072.3|12070.3|12054.3|12052.3|336
1643385900000|2022-01-28 16:05:00|12057.3|12055.3|12064.3|12062.3|12066.3|12064.3|12054.8|12052.8|352
1643386200000|2022-01-28 16:10:00|12064.8|12062.8|12076.3|12074.3|12079.8|12077.8|12063.3|12061.3|322
1643386500000|2022-01-28 16:15:00|12076.8|12074.8|12107.3|12105.3|12107.3|12105.3|12075.8|12073.8|730
1643386800000|2022-01-28 16:20:00|12106.8|12104.8|12109.3|12107.3|12113.8|12111.8|12101.8|12099.8|876
1643387100000|2022-01-28 16:25:00|12108.3|12106.3|12113.8|12111.8|12121.3|12119.3|12100.3|12098.3|2182
1643387400000|2022-01-28 16:30:00|12115.3|12113.3|12112.8|12110.8|12118.8|12116.8|12096.3|12094.3|1479
1643387700000|2022-01-28 16:35:00|12112.3|12110.3|12118.8|12116.8|12129.8|12127.8|12108.3|12106.3|817
1643388000000|2022-01-28 16:40:00|12118.3|12116.3|12117.8|12115.8|12125.3|12123.3|12112.8|12110.8|565
1643388300000|2022-01-28 16:45:00|12118.3|12116.3|12120.8|12118.8|12123.8|12121.8|12116.8|12114.8|65
1643388600000|2022-01-28 16:50:00|12121.3|12119.3|12131.8|12129.8|12132.3|12130.3|12119.3|12117.3|89
1643388900000|2022-01-28 16:55:00|12132.8|12130.8|12152.8|12150.8|12154.3|12152.3|12132.3|12130.3|79
1643389200000|2022-01-28 17:00:00|12152.3|12150.3|12147.3|12145.3|12152.8|12150.8|12141.8|12139.8|71
1643389500000|2022-01-28 17:05:00|12146.8|12144.8|12153.8|12151.8|12154.8|12152.8|12146.3|12144.3|136
1643389800000|2022-01-28 17:10:00|12153.3|12151.3|12146.8|12144.8|12153.8|12151.8|12138.3|12136.3|66
1643390100000|2022-01-28 17:15:00|12147.3|12145.3|12158.8|12156.8|12160.8|12158.8|12144.3|12142.3|38
1643390400000|2022-01-28 17:20:00|12158.3|12156.3|12145.8|12143.8|12158.8|12156.8|12140.3|12138.3|94
1643390700000|2022-01-28 17:25:00|12145.3|12143.3|12135.3|12133.3|12145.8|12143.8|12131.8|12129.8|39
1643391000000|2022-01-28 17:30:00|12134.8|12132.8|12131.8|12129.8|12137.3|12135.3|12128.8|12126.8|29
1643391300000|2022-01-28 17:35:00|12131.3|12129.3|12125.8|12123.8|12133.8|12131.8|12123.3|12121.3|38
1643391600000|2022-01-28 17:40:00|12125.3|12123.3|12129.8|12127.8|12130.8|12128.8|12123.3|12121.3|61
1643391900000|2022-01-28 17:45:00|12129.3|12127.3|12123.3|12121.3|12134.3|12132.3|12120.3|12118.3|47
1643392200000|2022-01-28 17:50:00|12122.8|12120.8|12109.3|12107.3|12123.8|12121.8|12107.3|12105.3|58
1643392500000|2022-01-28 17:55:00|12109.8|12107.8|12113.8|12111.8|12122.8|12120.8|12108.8|12106.8|58
1643392800000|2022-01-28 18:00:00|12113.3|12111.3|12125.3|12123.3|12130.3|12128.3|12110.8|12108.8|75
1643393100000|2022-01-28 18:05:00|12124.8|12122.8|12135.8|12133.8|12137.8|12135.8|12121.3|12119.3|46
1643393400000|2022-01-28 18:10:00|12135.3|12133.3|12137.8|12135.8|12137.8|12135.8|12130.3|12128.3|26
1643393700000|2022-01-28 18:15:00|12137.3|12135.3|12139.3|12137.3|12145.3|12143.3|12132.3|12130.3|40
1643394000000|2022-01-28 18:20:00|12137.8|12135.8|12137.3|12135.3|12137.8|12135.8|12127.8|12125.8|40
1643394300000|2022-01-28 18:25:00|12137.8|12135.8|12134.8|12132.8|12138.3|12136.3|12126.3|12124.3|14
1643394600000|2022-01-28 18:30:00|12135.3|12133.3|12140.3|12138.3|12145.3|12143.3|12134.3|12132.3|5
1643394900000|2022-01-28 18:35:00|12140.8|12138.8|12145.3|12143.3|12151.3|12149.3|12140.3|12138.3|44
1643395200000|2022-01-28 18:40:00|12144.8|12142.8|12141.3|12139.3|12146.8|12144.8|12138.8|12136.8|32
1643395500000|2022-01-28 18:45:00|12141.8|12139.8|12148.3|12146.3|12151.3|12149.3|12141.3|12139.3|33
1643395800000|2022-01-28 18:50:00|12147.3|12145.3|12157.8|12155.8|12159.8|12157.8|12147.3|12145.3|69
1643396100000|2022-01-28 18:55:00|12157.3|12155.3|12153.3|12151.3|12162.3|12160.3|12153.3|12151.3|45
1643396400000|2022-01-28 19:00:00|12153.8|12151.8|12147.3|12145.3|12162.3|12160.3|12147.3|12145.3|29
1643396700000|2022-01-28 19:05:00|12147.8|12145.8|12133.3|12131.3|12147.8|12145.8|12129.3|12127.3|46
1643397000000|2022-01-28 19:10:00|12132.8|12130.8|12119.8|12117.8|12134.8|12132.8|12119.8|12117.8|25
1643397300000|2022-01-28 19:15:00|12120.8|12118.8|12112.8|12110.8|12120.8|12118.8|12110.8|12108.8|44
1643397600000|2022-01-28 19:20:00|12112.3|12110.3|12099.8|12097.8|12113.3|12111.3|12099.3|12097.3|113
1643397900000|2022-01-28 19:25:00|12099.3|12097.3|12098.8|12096.8|12105.8|12103.8|12097.8|12095.8|24
1643398200000|2022-01-28 19:30:00|12098.3|12096.3|12091.8|12089.8|12103.3|12101.3|12089.8|12087.8|36
1643398500000|2022-01-28 19:35:00|12091.3|12089.3|12100.8|12098.8|12101.8|12099.8|12091.3|12089.3|17
1643398800000|2022-01-28 19:40:00|12101.3|12099.3|12116.3|12114.3|12118.3|12116.3|12100.8|12098.8|98
1643399100000|2022-01-28 19:45:00|12118.3|12116.3|12126.3|12124.3|12127.3|12125.3|12113.8|12111.8|29
1643399400000|2022-01-28 19:50:00|12126.8|12124.8|12126.3|12124.3|12134.3|12132.3|12121.8|12119.8|26
1643399700000|2022-01-28 19:55:00|12126.8|12124.8|12142.3|12140.3|12145.3|12143.3|12126.8|12124.8|38
1643400000000|2022-01-28 20:00:00|12142.8|12140.8|12147.3|12145.3|12150.8|12148.8|12139.8|12137.8|36
1643400300000|2022-01-28 20:05:00|12146.8|12144.8|12153.8|12151.8|12157.3|12155.3|12146.3|12144.3|51
1643400600000|2022-01-28 20:10:00|12153.3|12151.3|12146.8|12144.8|12154.3|12152.3|12137.8|12135.8|29
1643400900000|2022-01-28 20:15:00|12147.3|12145.3|12150.8|12148.8|12157.8|12155.8|12142.8|12140.8|27
1643401200000|2022-01-28 20:20:00|12150.3|12148.3|12163.3|12161.3|12164.8|12162.8|12147.3|12145.3|22
1643401500000|2022-01-28 20:25:00|12162.8|12160.8|12156.8|12154.8|12167.3|12165.3|12153.8|12151.8|16
1643401800000|2022-01-28 20:30:00|12157.3|12155.3|12172.3|12170.3|12175.3|12173.3|12146.3|12144.3|34
1643402100000|2022-01-28 20:35:00|12170.3|12168.3|12172.3|12170.3|12175.8|12173.8|12167.3|12165.3|33
1643402400000|2022-01-28 20:40:00|12171.8|12169.8|12175.8|12173.8|12180.3|12178.3|12171.3|12169.3|30
1643402700000|2022-01-28 20:45:00|12175.3|12173.3|12189.3|12187.3|12189.3|12187.3|12171.8|12169.8|53
1643403000000|2022-01-28 20:50:00|12189.8|12187.8|12191.3|12189.3|12198.3|12196.3|12187.8|12185.8|113
1643403300000|2022-01-28 20:55:00|12190.8|12188.8|12215.7|12209.7|12216.4|12210.8|12187.8|12185.8|123
1643403600000|2022-01-28 21:00:00|12214.8|12208.8|12211.9|12205.9|12216.9|12210.9|12204.7|12198.7|1
1643403900000|2022-01-28 21:05:00|12212.2|12206.2|12210.8|12204.8|12215.8|12209.8|12209.7|12203.7|0
1643404200000|2022-01-28 21:10:00|12210.9|12204.9|12198.6|12192.6|12211.1|12205.1|12197.9|12191.9|0
1643404500000|2022-01-28 21:15:00|12198.7|12192.7|12204.1|12198.1|12210.4|12204.4|12198.2|12192.2|0
1643404800000|2022-01-28 21:20:00|12204.3|12198.3|12206.9|12200.9|12209.2|12203.2|12202.9|12196.9|0
1643405100000|2022-01-28 21:25:00|12207|12201|12209.4|12203.4|12210.3|12204.3|12205.4|12199.4|0
1643405400000|2022-01-28 21:30:00|12209.3|12203.3|12208.3|12202.3|12209.3|12203.3|12206.3|12200.3|0
1643405700000|2022-01-28 21:35:00|12208.4|12202.4|12210.5|12204.5|12210.5|12204.5|12208|12202|0
1643406000000|2022-01-28 21:40:00|12210.4|12204.4|12211.5|12205.5|12212.6|12206.6|12210.2|12204.2|0
1643406300000|2022-01-28 21:45:00|12211.2|12205.2|12209.4|12203.4|12211.5|12205.5|12209.4|12203.4|0
1643406600000|2022-01-28 21:50:00|12209.1|12203.1|12210.9|12204.9|12211.2|12205.2|12208|12202|0
1643406900000|2022-01-28 21:55:00|12210.6|12204.6|12208.3|12202.3|12210.9|12204.9|12207.3|12201.3|0
1643583600000|2022-01-30 23:00:00|12206.9|12200.9|12203.7|12197.7|12209.9|12203.9|12200.5|12194.5|0
1643583900000|2022-01-30 23:05:00|12204.1|12198.1|12208.6|12202.6|12212.3|12206.3|12203|12197|0
1643584200000|2022-01-30 23:10:00|12208.7|12202.7|12201.6|12195.6|12209.7|12203.7|12199.9|12193.9|0
1643584500000|2022-01-30 23:15:00|12201.5|12195.5|12195.7|12189.7|12203.4|12197.4|12192.8|12186.8|0
1643584800000|2022-01-30 23:20:00|12195.6|12189.6|12198.4|12192.4|12199|12193|12192.8|12186.8|0
1643585100000|2022-01-30 23:25:00|12198.5|12192.5|12204.6|12198.6|12204.6|12198.6|12196.4|12190.4|0
1643585400000|2022-01-30 23:30:00|12204.8|12198.8|12200.8|12194.8|12205.2|12199.2|12199|12193|0
1643585700000|2022-01-30 23:35:00|12200.7|12194.7|12194.4|12188.4|12200.8|12194.8|12193.3|12187.3|0
1643586000000|2022-01-30 23:40:00|12194.3|12188.3|12193.3|12187.3|12200.5|12194.5|12193.3|12187.3|0
1643586300000|2022-01-30 23:45:00|12193.4|12187.4|12191.1|12185.1|12193.5|12187.5|12186.8|12180.8|0
1643586600000|2022-01-30 23:50:00|12191.5|12185.5|12196.1|12190.1|12197.4|12191.4|12190.6|12184.6|0
1643586900000|2022-01-30 23:55:00|12195.9|12189.9|12200.3|12194.3|12200.3|12194.3|12193.7|12187.7|0
1643587200000|2022-01-31 00:00:00|12200.4|12194.4|12195.7|12189.7|12200.8|12194.8|12191.2|12185.2|0
1643587500000|2022-01-31 00:05:00|12195.6|12189.6|12192.2|12186.2|12197.5|12191.5|12190|12184|0
1643587800000|2022-01-31 00:10:00|12192.1|12186.1|12200.7|12194.7|12201.5|12195.5|12191.8|12185.8|0
1643588100000|2022-01-31 00:15:00|12200.6|12194.6|12211.9|12205.9|12222.7|12216.7|12199.7|12193.7|0
1643588400000|2022-01-31 00:20:00|12212.1|12206.1|12206.8|12200.8|12220.2|12214.2|12206.8|12200.8|0
1643588700000|2022-01-31 00:25:00|12207|12201|12211.8|12205.8|12211.8|12205.8|12204.8|12198.8|0
1643589000000|2022-01-31 00:30:00|12211.4|12205.4|12216.2|12210.2|12216.6|12210.6|12210.6|12204.6|0
1643589300000|2022-01-31 00:35:00|12217|12211|12214.1|12208.1|12222.4|12216.4|12213.7|12207.7|0
1643589600000|2022-01-31 00:40:00|12214|12208|12209.1|12203.1|12214.8|12208.8|12206.9|12200.9|0
1643589900000|2022-01-31 00:45:00|12208.9|12202.9|12211.3|12205.3|12214|12208|12208.2|12202.2|0
1643590200000|2022-01-31 00:50:00|12211.1|12205.1|12210.1|12204.1|12213.2|12207.2|12208.3|12202.3|0
1643590500000|2022-01-31 00:55:00|12209.9|12203.9|12205.7|12199.7|12211.4|12205.4|12204|12198|0
1643590800000|2022-01-31 01:00:00|12205.9|12199.9|12211|12205|12216.8|12210.8|12205.2|12199.2|0
1643591100000|2022-01-31 01:05:00|12210.8|12204.8|12217.7|12211.7|12220.4|12214.4|12209.2|12203.2|0
1643591400000|2022-01-31 01:10:00|12216.9|12210.9|12212.3|12206.3|12219.4|12213.4|12210.8|12204.8|0
1643591700000|2022-01-31 01:15:00|12213.1|12207.1|12203.3|12197.3|12213.2|12207.2|12201.5|12195.5|0
1643592000000|2022-01-31 01:20:00|12203.4|12197.4|12205.1|12199.1|12207.3|12201.3|12201.8|12195.8|0
1643592300000|2022-01-31 01:25:00|12204.9|12198.9|12207.7|12201.7|12208.3|12202.3|12202.3|12196.3|0
1643592600000|2022-01-31 01:30:00|12207.5|12201.5|12207.3|12201.3|12210.4|12204.4|12203.4|12197.4|0
1643592900000|2022-01-31 01:35:00|12207.7|12201.7|12203.7|12197.7|12210.1|12204.1|12202|12196|0
1643593200000|2022-01-31 01:40:00|12203.5|12197.5|12213.5|12207.5|12215.5|12209.5|12203.3|12197.3|0
1643593500000|2022-01-31 01:45:00|12213.9|12207.9|12214.8|12208.8|12218.2|12212.2|12210.8|12204.8|0
1643593800000|2022-01-31 01:50:00|12214.9|12208.9|12213.9|12207.9|12219.4|12213.4|12213.8|12207.8|0
1643594100000|2022-01-31 01:55:00|12213.8|12207.8|12214.4|12208.4|12216.9|12210.9|12212.3|12206.3|0
1643594400000|2022-01-31 02:00:00|12214.6|12208.6|12211.2|12205.2|12215.4|12209.4|12210.3|12204.3|0
1643594700000|2022-01-31 02:05:00|12211.1|12205.1|12211.5|12205.5|12211.8|12205.8|12208|12202|0
1643595000000|2022-01-31 02:10:00|12211.7|12205.7|12218.4|12212.4|12222.2|12216.2|12211.7|12205.7|0
1643595300000|2022-01-31 02:15:00|12218.8|12212.8|12227.8|12221.8|12228.6|12222.6|12217.9|12211.9|0
1643595600000|2022-01-31 02:20:00|12228|12222|12226.4|12220.4|12228.6|12222.6|12224.8|12218.8|0
1643595900000|2022-01-31 02:25:00|12226.6|12220.6|12224.5|12218.5|12229|12223|12223.6|12217.6|0
1643596200000|2022-01-31 02:30:00|12224.4|12218.4|12223.4|12217.4|12226.8|12220.8|12223.4|12217.4|0
1643596500000|2022-01-31 02:35:00|12223.7|12217.7|12222.1|12216.1|12224.2|12218.2|12220.4|12214.4|0
1643596800000|2022-01-31 02:40:00|12221.9|12215.9|12223.4|12217.4|12224.6|12218.6|12221.7|12215.7|0
1643597100000|2022-01-31 02:45:00|12223.5|12217.5|12223.7|12217.7|12225.3|12219.3|12222.2|12216.2|0
1643597400000|2022-01-31 02:50:00|12223.6|12217.6|12227.7|12221.7|12231.5|12225.5|12222.7|12216.7|0
1643597700000|2022-01-31 02:55:00|12227.3|12221.3|12230.3|12224.3|12234.5|12228.5|12226.9|12220.9|0
1643598000000|2022-01-31 03:00:00|12230.1|12224.1|12231.2|12225.2|12231.5|12225.5|12227.8|12221.8|0
1643598300000|2022-01-31 03:05:00|12231.4|12225.4|12230.2|12224.2|12232.4|12226.4|12229.5|12223.5|0
1643598600000|2022-01-31 03:10:00|12230.3|12224.3|12231|12225|12233.9|12227.9|12229.7|12223.7|0
1643598900000|2022-01-31 03:15:00|12231.2|12225.2|12230.2|12224.2|12232.7|12226.7|12229.3|12223.3|0
1643599200000|2022-01-31 03:20:00|12229.8|12223.8|12231.9|12225.9|12234.1|12228.1|12229.8|12223.8|0
1643599500000|2022-01-31 03:25:00|12231.8|12225.8|12227.1|12221.1|12231.9|12225.9|12227.1|12221.1|0
1643599800000|2022-01-31 03:30:00|12227.3|12221.3|12233.8|12227.8|12234.7|12228.7|12227.2|12221.2|0
1643600100000|2022-01-31 03:35:00|12233.9|12227.9|12238|12232|12242.1|12236.1|12233.9|12227.9|0
1643600400000|2022-01-31 03:40:00|12238.1|12232.1|12235.2|12229.2|12239.8|12233.8|12234.9|12228.9|0
1643600700000|2022-01-31 03:45:00|12235|12229|12235.3|12229.3|12237.5|12231.5|12234.8|12228.8|0
1643601000000|2022-01-31 03:50:00|12235.2|12229.2|12234.5|12228.5|12237|12231|12233.7|12227.7|0
1643601300000|2022-01-31 03:55:00|12235|12229|12237.9|12231.9|12240|12234|12234.5|12228.5|0
1643601600000|2022-01-31 04:00:00|12238.1|12232.1|12233.9|12227.9|12238.4|12232.4|12233.3|12227.3|0
1643601900000|2022-01-31 04:05:00|12233.7|12227.7|12233.4|12227.4|12236.2|12230.2|12232.9|12226.9|0
1643602200000|2022-01-31 04:10:00|12233.2|12227.2|12229.5|12223.5|12234.3|12228.3|12229.5|12223.5|0
1643602500000|2022-01-31 04:15:00|12229.9|12223.9|12235.3|12229.3|12235.3|12229.3|12229.6|12223.6|0
1643602800000|2022-01-31 04:20:00|12235.2|12229.2|12234.4|12228.4|12235.3|12229.3|12233.2|12227.2|0
1643603100000|2022-01-31 04:25:00|12234.5|12228.5|12235.9|12229.9|12238.8|12232.8|12234.4|12228.4|0
1643603400000|2022-01-31 04:30:00|12235.5|12229.5|12233.7|12227.7|12237.5|12231.5|12230.7|12224.7|0
1643603700000|2022-01-31 04:35:00|12233.5|12227.5|12234.1|12228.1|12235|12229|12232.4|12226.4|0
1643604000000|2022-01-31 04:40:00|12234.2|12228.2|12232.7|12226.7|12235.7|12229.7|12232.4|12226.4|0
1643604300000|2022-01-31 04:45:00|12232.9|12226.9|12231.2|12225.2|12233.6|12227.6|12230.8|12224.8|0
1643604600000|2022-01-31 04:50:00|12231.1|12225.1|12230.8|12224.8|12232|12226|12230.3|12224.3|0
1643604900000|2022-01-31 04:55:00|12231.2|12225.2|12230.9|12224.9|12231.8|12225.8|12229.3|12223.3|0
1643605200000|2022-01-31 05:00:00|12231|12225|12228.7|12222.7|12233|12227|12228.4|12222.4|0
1643605500000|2022-01-31 05:05:00|12228.8|12222.8|12222.3|12216.3|12229.6|12223.6|12221.5|12215.5|0
1643605800000|2022-01-31 05:10:00|12223.1|12217.1|12225.2|12219.2|12226.6|12220.6|12223|12217|0
1643606100000|2022-01-31 05:15:00|12225.6|12219.6|12222.2|12216.2|12226.5|12220.5|12221.4|12215.4|0
1643606400000|2022-01-31 05:20:00|12222.1|12216.1|12227|12221|12228.4|12222.4|12221.7|12215.7|0
1643606700000|2022-01-31 05:25:00|12226.8|12220.8|12227.6|12221.6|12229.2|12223.2|12226.1|12220.1|0
1643607000000|2022-01-31 05:30:00|12227.5|12221.5|12234.1|12228.1|12234.2|12228.2|12227.5|12221.5|0
1643607300000|2022-01-31 05:35:00|12234.2|12228.2|12238.4|12232.4|12239.3|12233.3|12233.3|12227.3|0
1643607600000|2022-01-31 05:40:00|12238.3|12232.3|12235.8|12229.8|12238.3|12232.3|12234.7|12228.7|0
1643607900000|2022-01-31 05:45:00|12235.6|12229.6|12238.7|12232.7|12240.3|12234.3|12233.8|12227.8|0
1643608200000|2022-01-31 05:50:00|12238.9|12232.9|12242.5|12236.5|12243.7|12237.7|12238.9|12232.9|0
1643608500000|2022-01-31 05:55:00|12242.9|12236.9|12240.4|12234.4|12244.2|12238.2|12240.1|12234.1|0
1643608800000|2022-01-31 06:00:00|12240.6|12234.6|12242.9|12236.9|12242.9|12236.9|12237.5|12231.5|0
1643609100000|2022-01-31 06:05:00|12242.7|12236.7|12245.9|12239.9|12247.5|12241.5|12241|12235|0
1643609400000|2022-01-31 06:10:00|12246.1|12240.1|12247.9|12241.9|12247.9|12241.9|12243.1|12237.1|0
1643609700000|2022-01-31 06:15:00|12247.5|12241.5|12246.2|12240.2|12247.5|12241.5|12243.8|12237.8|0
1643610000000|2022-01-31 06:20:00|12246.1|12240.1|12246.9|12240.9|12254.6|12248.6|12245.3|12239.3|0
1643610300000|2022-01-31 06:25:00|12247.2|12241.2|12238.5|12232.5|12248.5|12242.5|12238.1|12232.1|0
1643610600000|2022-01-31 06:30:00|12238.7|12232.7|12238|12232|12239.8|12233.8|12236.4|12230.4|0
1643610900000|2022-01-31 06:35:00|12237.8|12231.8|12244.4|12238.4|12246.1|12240.1|12233.4|12227.4|0
1643611200000|2022-01-31 06:40:00|12244.5|12238.5|12248|12242|12248.8|12242.8|12241.9|12235.9|0
1643611500000|2022-01-31 06:45:00|12248.6|12242.6|12246.7|12240.7|12249.6|12243.6|12244.7|12238.7|0
1643611800000|2022-01-31 06:50:00|12246.6|12240.6|12241.6|12235.6|12248.8|12242.8|12241.3|12235.3|0
1643612100000|2022-01-31 06:55:00|12241.4|12235.4|12241.9|12235.9|12244.1|12238.1|12241.2|12235.2|0
1643612400000|2022-01-31 07:00:00|12213.8|12211.8|12220.3|12218.3|12221.3|12219.3|12204.8|12202.8|95
1643612700000|2022-01-31 07:05:00|12220.8|12218.8|12201.8|12199.8|12222.8|12220.8|12198.8|12196.8|39
1643613000000|2022-01-31 07:10:00|12201.3|12199.3|12215.8|12213.8|12220.8|12218.8|12201.3|12199.3|16
1643613300000|2022-01-31 07:15:00|12214.8|12212.8|12219.3|12217.3|12223.3|12221.3|12214.8|12212.8|58
1643613600000|2022-01-31 07:20:00|12218.8|12216.8|12212.3|12210.3|12222.8|12220.8|12211.3|12209.3|33
1643613900000|2022-01-31 07:25:00|12212.8|12210.8|12222.8|12220.8|12222.8|12220.8|12208.3|12206.3|34
1643614200000|2022-01-31 07:30:00|12222.3|12220.3|12222.8|12220.8|12232.8|12230.8|12218.3|12216.3|91
1643614500000|2022-01-31 07:35:00|12222.3|12220.3|12226.8|12224.8|12226.8|12224.8|12212.8|12210.8|86
1643614800000|2022-01-31 07:40:00|12228.8|12226.8|12232.3|12230.3|12236.3|12234.3|12220.8|12218.8|74
1643615100000|2022-01-31 07:45:00|12232.8|12230.8|12221.3|12219.3|12232.8|12230.8|12219.8|12217.8|25
1643615400000|2022-01-31 07:50:00|12222.3|12220.3|12221.8|12219.8|12226.8|12224.8|12221.3|12219.3|65
1643615700000|2022-01-31 07:55:00|12222.3|12220.3|12225.8|12223.8|12230.8|12228.8|12213.3|12211.3|134
1643616000000|2022-01-31 08:00:00|12223.8|12221.8|12207.8|12205.8|12225.3|12223.3|12201.3|12199.3|1097
1643616300000|2022-01-31 08:05:00|12205.8|12203.8|12231.8|12229.8|12231.8|12229.8|12204.8|12202.8|634
1643616600000|2022-01-31 08:10:00|12231.3|12229.3|12230.3|12228.3|12239.3|12237.3|12224.8|12222.8|355
1643616900000|2022-01-31 08:15:00|12229.8|12227.8|12220.8|12218.8|12246.8|12244.8|12219.8|12217.8|383
1643617200000|2022-01-31 08:20:00|12221.3|12219.3|12240.8|12238.8|12249.3|12247.3|12211.3|12209.3|301
1643617500000|2022-01-31 08:25:00|12237.8|12235.8|12240.3|12238.3|12249.8|12247.8|12230.8|12228.8|247
1643617800000|2022-01-31 08:30:00|12239.8|12237.8|12236.8|12234.8|12239.8|12237.8|12222.8|12220.8|285
1643618100000|2022-01-31 08:35:00|12236.3|12234.3|12241.8|12239.8|12245.3|12243.3|12233.3|12231.3|167
1643618400000|2022-01-31 08:40:00|12242.1|12240.1|12250.6|12248.6|12251.1|12249.1|12236.6|12234.6|231
1643618700000|2022-01-31 08:45:00|12250.1|12248.1|12252.1|12250.1|12254.1|12252.1|12244.1|12242.1|222
1643619000000|2022-01-31 08:50:00|12251.6|12249.6|12254.6|12252.6|12260.1|12258.1|12249.6|12247.6|189
1643619300000|2022-01-31 08:55:00|12254.1|12252.1|12246.6|12244.6|12261.1|12259.1|12243.1|12241.1|188
1643619600000|2022-01-31 09:00:00|12246.1|12244.1|12244.1|12242.1|12261.6|12259.6|12243.6|12241.6|537
1643619900000|2022-01-31 09:05:00|12244.6|12242.6|12246.6|12244.6|12249.6|12247.6|12230.6|12228.6|178
1643620200000|2022-01-31 09:10:00|12246.1|12244.1|12245.1|12243.1|12247.6|12245.6|12240.1|12238.1|142
1643620500000|2022-01-31 09:15:00|12244.6|12242.6|12245.1|12243.1|12247.6|12245.6|12240.6|12238.6|138
1643620800000|2022-01-31 09:20:00|12245.6|12243.6|12246.1|12244.1|12249.6|12247.6|12241.6|12239.6|119
1643621100000|2022-01-31 09:25:00|12245.6|12243.6|12255.1|12253.1|12255.6|12253.6|12243.6|12241.6|85
1643621400000|2022-01-31 09:30:00|12254.6|12252.6|12249.1|12247.1|12257.1|12255.1|12244.6|12242.6|97
1643621700000|2022-01-31 09:35:00|12249.6|12247.6|12251.6|12249.6|12257.1|12255.1|12244.6|12242.6|159
1643622000000|2022-01-31 09:40:00|12251.1|12249.1|12241.1|12239.1|12254.6|12252.6|12239.1|12237.1|160
1643622300000|2022-01-31 09:45:00|12241.6|12239.6|12249.6|12247.6|12250.1|12248.1|12237.6|12235.6|63
1643622600000|2022-01-31 09:50:00|12249.1|12247.1|12231.6|12229.6|12250.6|12248.6|12231.1|12229.1|195
1643622900000|2022-01-31 09:55:00|12232.1|12230.1|12244.6|12242.6|12244.6|12242.6|12228.6|12226.6|179
1643623200000|2022-01-31 10:00:00|12245.6|12243.6|12232.6|12230.6|12246.1|12244.1|12225.6|12223.6|193
1643623500000|2022-01-31 10:05:00|12232.1|12230.1|12223.1|12221.1|12233.6|12231.6|12212.1|12210.1|274
1643623800000|2022-01-31 10:10:00|12222.6|12220.6|12218.1|12216.1|12223.1|12221.1|12211.6|12209.6|253
1643624100000|2022-01-31 10:15:00|12217.6|12215.6|12227.6|12225.6|12230.6|12228.6|12216.6|12214.6|155
1643624400000|2022-01-31 10:20:00|12227.1|12225.1|12217.6|12215.6|12227.1|12225.1|12209.6|12207.6|127
1643624700000|2022-01-31 10:25:00|12218.1|12216.1|12212.1|12210.1|12223.6|12221.6|12209.1|12207.1|67
1643625000000|2022-01-31 10:30:00|12211.6|12209.6|12194.6|12192.6|12212.6|12210.6|12189.1|12187.1|200
1643625300000|2022-01-31 10:35:00|12194.1|12192.1|12180.1|12178.1|12195.6|12193.6|12177.6|12175.6|214
1643625600000|2022-01-31 10:40:00|12179.6|12177.6|12192.6|12190.6|12196.1|12194.1|12175.6|12173.6|267
1643625900000|2022-01-31 10:45:00|12192.1|12190.1|12199.6|12197.6|12205.6|12203.6|12190.6|12188.6|142
1643626200000|2022-01-31 10:50:00|12200.6|12198.6|12204.6|12202.6|12207.6|12205.6|12199.6|12197.6|109
1643626500000|2022-01-31 10:55:00|12204.1|12202.1|12207.6|12205.6|12212.1|12210.1|12203.1|12201.1|139
1643626800000|2022-01-31 11:00:00|12207.1|12205.1|12207.1|12205.1|12212.1|12210.1|12200.1|12198.1|138
1643627100000|2022-01-31 11:05:00|12206.6|12204.6|12214.6|12212.6|12217.1|12215.1|12203.1|12201.1|134
1643627400000|2022-01-31 11:10:00|12214.1|12212.1|12213.1|12211.1|12220.1|12218.1|12204.6|12202.6|154
1643627700000|2022-01-31 11:15:00|12213.6|12211.6|12217.6|12215.6|12222.6|12220.6|12212.6|12210.6|69
1643628000000|2022-01-31 11:20:00|12218.1|12216.1|12216.1|12214.1|12225.1|12223.1|12215.1|12213.1|136
1643628300000|2022-01-31 11:25:00|12215.6|12213.6|12208.6|12206.6|12215.6|12213.6|12199.6|12197.6|116
1643628600000|2022-01-31 11:30:00|12209.1|12207.1|12207.6|12205.6|12214.6|12212.6|12203.1|12201.1|80
1643628900000|2022-01-31 11:35:00|12207.1|12205.1|12203.6|12201.6|12207.6|12205.6|12199.6|12197.6|149
1643629200000|2022-01-31 11:40:00|12204.1|12202.1|12202.6|12200.6|12209.1|12207.1|12197.6|12195.6|121
1643629500000|2022-01-31 11:45:00|12203.1|12201.1|12205.1|12203.1|12209.1|12207.1|12202.6|12200.6|36
1643629800000|2022-01-31 11:50:00|12204.6|12202.6|12205.1|12203.1|12212.6|12210.6|12204.6|12202.6|84
1643630100000|2022-01-31 11:55:00|12204.6|12202.6|12211.6|12209.6|12214.6|12212.6|12204.6|12202.6|79
1643630400000|2022-01-31 12:00:00|12211.1|12209.1|12199.6|12197.6|12214.1|12212.1|12199.6|12197.6|119
1643630700000|2022-01-31 12:05:00|12199.1|12197.1|12189.6|12187.6|12204.1|12202.1|12189.1|12187.1|226
1643631000000|2022-01-31 12:10:00|12188.6|12186.6|12188.1|12186.1|12194.6|12192.6|12185.6|12183.6|187
1643631300000|2022-01-31 12:15:00|12187.6|12185.6|12194.1|12192.1|12194.1|12192.1|12181.6|12179.6|81
1643631600000|2022-01-31 12:20:00|12193.6|12191.6|12181.6|12179.6|12193.6|12191.6|12179.1|12177.1|101
1643631900000|2022-01-31 12:25:00|12181.1|12179.1|12190.6|12188.6|12194.1|12192.1|12180.6|12178.6|138
1643632200000|2022-01-31 12:30:00|12189.6|12187.6|12194.6|12192.6|12195.6|12193.6|12186.1|12184.1|82
1643632500000|2022-01-31 12:35:00|12195.1|12193.1|12196.6|12194.6|12202.6|12200.6|12193.6|12191.6|121
1643632800000|2022-01-31 12:40:00|12195.9|12193.9|12196.9|12194.9|12197.4|12195.4|12187.9|12185.9|110
1643633100000|2022-01-31 12:45:00|12197.4|12195.4|12200.9|12198.9|12204.4|12202.4|12194.9|12192.9|164
1643633400000|2022-01-31 12:50:00|12200.4|12198.4|12196.4|12194.4|12201.4|12199.4|12194.4|12192.4|91
1643633700000|2022-01-31 12:55:00|12196.9|12194.9|12207.4|12205.4|12207.9|12205.9|12196.9|12194.9|91
1643634000000|2022-01-31 13:00:00|12207.9|12205.9|12201.9|12199.9|12210.4|12208.4|12200.4|12198.4|119
1643634300000|2022-01-31 13:05:00|12202.4|12200.4|12200.9|12198.9|12202.9|12200.9|12192.9|12190.9|144
1643634600000|2022-01-31 13:10:00|12201.9|12199.9|12210.9|12208.9|12210.9|12208.9|12199.9|12197.9|196
1643634900000|2022-01-31 13:15:00|12210.4|12208.4|12209.4|12207.4|12215.4|12213.4|12205.9|12203.9|175
1643635200000|2022-01-31 13:20:00|12209.9|12207.9|12205.9|12203.9|12212.4|12210.4|12204.9|12202.9|112
1643635500000|2022-01-31 13:25:00|12205.4|12203.4|12205.9|12203.9|12207.4|12205.4|12197.9|12195.9|74
1643635800000|2022-01-31 13:30:00|12205.4|12203.4|12207.9|12205.9|12210.4|12208.4|12197.9|12195.9|121
1643636100000|2022-01-31 13:35:00|12207.4|12205.4|12205.9|12203.9|12210.4|12208.4|12200.9|12198.9|226
1643636400000|2022-01-31 13:40:00|12206.4|12204.4|12202.4|12200.4|12207.4|12205.4|12199.4|12197.4|64
1643636700000|2022-01-31 13:45:00|12201.9|12199.9|12202.9|12200.9|12205.9|12203.9|12197.4|12195.4|153
1643637000000|2022-01-31 13:50:00|12203.4|12201.4|12194.4|12192.4|12205.4|12203.4|12193.9|12191.9|137
1643637300000|2022-01-31 13:55:00|12194.9|12192.9|12197.4|12195.4|12203.9|12201.9|12194.9|12192.9|84
1643637600000|2022-01-31 14:00:00|12196.9|12194.9|12195.4|12193.4|12198.9|12196.9|12191.9|12189.9|101
1643637900000|2022-01-31 14:05:00|12195.9|12193.9|12200.4|12198.4|12200.9|12198.9|12192.9|12190.9|142
1643638200000|2022-01-31 14:10:00|12199.9|12197.9|12192.9|12190.9|12201.9|12199.9|12192.9|12190.9|114
1643638500000|2022-01-31 14:15:00|12193.4|12191.4|12201.4|12199.4|12202.4|12200.4|12192.9|12190.9|135
1643638800000|2022-01-31 14:20:00|12200.9|12198.9|12203.4|12201.4|12204.9|12202.9|12196.9|12194.9|145
1643639100000|2022-01-31 14:25:00|12203.9|12201.9|12197.4|12195.4|12204.9|12202.9|12194.9|12192.9|113
1643639400000|2022-01-31 14:30:00|12197.9|12195.9|12211.9|12209.9|12212.4|12210.4|12189.9|12187.9|352
1643639700000|2022-01-31 14:35:00|12210.9|12208.9|12212.9|12210.9|12214.4|12212.4|12206.9|12204.9|556
1643640000000|2022-01-31 14:40:00|12213.4|12211.4|12220.9|12218.9|12221.4|12219.4|12212.9|12210.9|179
1643640300000|2022-01-31 14:45:00|12221.4|12219.4|12213.9|12211.9|12222.4|12220.4|12210.9|12208.9|185
1643640600000|2022-01-31 14:50:00|12213.4|12211.4|12233.9|12231.9|12233.9|12231.9|12207.9|12205.9|348
1643640900000|2022-01-31 14:55:00|12233.4|12231.4|12262.9|12260.9|12263.9|12261.9|12232.9|12230.9|431
1643641200000|2022-01-31 15:00:00|12263.4|12261.4|12269.4|12267.4|12273.9|12271.9|12254.9|12252.9|533
1643641500000|2022-01-31 15:05:00|12268.9|12266.9|12275.4|12273.4|12275.4|12273.4|12259.9|12257.9|363
1643641800000|2022-01-31 15:10:00|12274.4|12272.4|12272.4|12270.4|12274.9|12272.9|12260.9|12258.9|357
1643642100000|2022-01-31 15:15:00|12272.9|12270.9|12273.4|12271.4|12286.9|12284.9|12271.4|12269.4|242
1643642400000|2022-01-31 15:20:00|12274.4|12272.4|12274.4|12272.4|12275.9|12273.9|12264.9|12262.9|607
1643642700000|2022-01-31 15:25:00|12273.9|12271.9|12266.4|12264.4|12281.9|12279.9|12265.4|12263.4|208
1643643000000|2022-01-31 15:30:00|12265.9|12263.9|12274.4|12272.4|12274.9|12272.9|12258.4|12256.4|1382
1643643300000|2022-01-31 15:35:00|12274.9|12272.9|12268.9|12266.9|12280.4|12278.4|12265.9|12263.9|238
1643643600000|2022-01-31 15:40:00|12269.4|12267.4|12272.4|12270.4|12273.4|12271.4|12259.9|12257.9|473
1643643900000|2022-01-31 15:45:00|12271.9|12269.9|12273.9|12271.9|12277.9|12275.9|12264.4|12262.4|258
1643644200000|2022-01-31 15:50:00|12273.4|12271.4|12281.9|12279.9|12282.4|12280.4|12270.9|12268.9|298
1643644500000|2022-01-31 15:55:00|12281.4|12279.4|12293.9|12291.9|12293.9|12291.9|12276.4|12274.4|515
1643644800000|2022-01-31 16:00:00|12293.4|12291.4|12290.4|12288.4|12294.9|12292.9|12286.9|12284.9|518
1643645100000|2022-01-31 16:05:00|12290.9|12288.9|12286.9|12284.9|12290.9|12288.9|12280.9|12278.9|496
1643645400000|2022-01-31 16:10:00|12287.4|12285.4|12283.9|12281.9|12287.9|12285.9|12279.9|12277.9|581
1643645700000|2022-01-31 16:15:00|12284.4|12282.4|12260.9|12258.9|12286.9|12284.9|12259.9|12257.9|1825
1643646000000|2022-01-31 16:20:00|12259.9|12257.9|12243.4|12241.4|12260.9|12258.9|12228.9|12226.9|1967
1643646300000|2022-01-31 16:25:00|12242.9|12240.9|12222.9|12220.9|12243.9|12241.9|12212.9|12210.9|4357
1643646600000|2022-01-31 16:30:00|12223.9|12221.9|12252.4|12250.4|12254.9|12252.9|12219.4|12217.4|2089
1643646900000|2022-01-31 16:35:00|12253.4|12251.4|12242.4|12240.4|12260.9|12258.9|12238.9|12236.9|869
1643647200000|2022-01-31 16:40:00|12241.9|12239.9|12251.4|12249.4|12252.9|12250.9|12240.4|12238.4|173
1643647500000|2022-01-31 16:45:00|12250.9|12248.9|12262.4|12260.4|12262.9|12260.9|12245.9|12243.9|406
1643647800000|2022-01-31 16:50:00|12262.9|12260.9|12274.4|12272.4|12275.9|12273.9|12259.4|12257.4|190
1643648100000|2022-01-31 16:55:00|12273.9|12271.9|12272.4|12270.4|12276.9|12274.9|12267.9|12265.9|56
1643648400000|2022-01-31 17:00:00|12272.9|12270.9|12266.4|12264.4|12273.9|12271.9|12262.9|12260.9|36
1643648700000|2022-01-31 17:05:00|12266.9|12264.9|12266.4|12264.4|12273.9|12271.9|12265.9|12263.9|54
1643649000000|2022-01-31 17:10:00|12266.9|12264.9|12268.4|12266.4|12273.4|12271.4|12266.4|12264.4|18
1643649300000|2022-01-31 17:15:00|12268.9|12266.9|12280.4|12278.4|12281.4|12279.4|12267.4|12265.4|55
1643649600000|2022-01-31 17:20:00|12279.9|12277.9|12270.9|12268.9|12280.4|12278.4|12266.9|12264.9|55
1643649900000|2022-01-31 17:25:00|12271.4|12269.4|12276.4|12274.4|12276.4|12274.4|12266.9|12264.9|18
1643650200000|2022-01-31 17:30:00|12276.9|12274.9|12274.4|12272.4|12280.4|12278.4|12273.4|12271.4|41
1643650500000|2022-01-31 17:35:00|12274.9|12272.9|12277.4|12275.4|12278.4|12276.4|12272.9|12270.9|21
1643650800000|2022-01-31 17:40:00|12276.9|12274.9|12275.4|12273.4|12278.9|12276.9|12273.4|12271.4|37
1643651100000|2022-01-31 17:45:00|12274.9|12272.9|12279.4|12277.4|12279.4|12277.4|12274.4|12272.4|22
1643651400000|2022-01-31 17:50:00|12278.9|12276.9|12281.9|12279.9|12282.4|12280.4|12276.9|12274.9|14
1643651700000|2022-01-31 17:55:00|12282.4|12280.4|12282.4|12280.4|12283.9|12281.9|12279.4|12277.4|24
1643652000000|2022-01-31 18:00:00|12281.9|12279.9|12278.4|12276.4|12282.4|12280.4|12273.9|12271.9|12
1643652300000|2022-01-31 18:05:00|12277.9|12275.9|12277.9|12275.9|12278.4|12276.4|12275.4|12273.4|3
1643652600000|2022-01-31 18:10:00|12277.4|12275.4|12277.4|12275.4|12277.4|12275.4|12272.9|12270.9|14
1643652900000|2022-01-31 18:15:00|12276.9|12274.9|12279.4|12277.4|12280.4|12278.4|12276.9|12274.9|6
1643653200000|2022-01-31 18:20:00|12278.9|12276.9|12284.9|12282.9|12285.9|12283.9|12277.9|12275.9|57
1643653500000|2022-01-31 18:25:00|12285.4|12283.4|12278.4|12276.4|12285.9|12283.9|12278.4|12276.4|24
1643653800000|2022-01-31 18:30:00|12277.9|12275.9|12276.4|12274.4|12278.9|12276.9|12275.4|12273.4|5
1643654100000|2022-01-31 18:35:00|12276.9|12274.9|12271.4|12269.4|12279.4|12277.4|12271.4|12269.4|20
1643654400000|2022-01-31 18:40:00|12270.9|12268.9|12267.4|12265.4|12277.4|12275.4|12267.4|12265.4|30
1643654700000|2022-01-31 18:45:00|12267.9|12265.9|12275.4|12273.4|12276.4|12274.4|12267.4|12265.4|11
1643655000000|2022-01-31 18:50:00|12275.9|12273.9|12276.4|12274.4|12276.4|12274.4|12272.4|12270.4|7
1643655300000|2022-01-31 18:55:00|12274.9|12272.9|12276.9|12274.9|12276.9|12274.9|12273.9|12271.9|17
1643655600000|2022-01-31 19:00:00|12276.4|12274.4|12273.4|12271.4|12277.4|12275.4|12272.4|12270.4|26
1643655900000|2022-01-31 19:05:00|12273.9|12271.9|12281.4|12279.4|12284.4|12282.4|12273.4|12271.4|23
1643656200000|2022-01-31 19:10:00|12281.9|12279.9|12280.4|12278.4|12282.9|12280.9|12276.9|12274.9|12
1643656500000|2022-01-31 19:15:00|12279.9|12277.9|12283.4|12281.4|12283.9|12281.9|12277.9|12275.9|7
1643656800000|2022-01-31 19:20:00|12282.9|12280.9|12285.4|12283.4|12285.4|12283.4|12279.9|12277.9|14
1643657100000|2022-01-31 19:25:00|12284.9|12282.9|12286.4|12284.4|12286.9|12284.9|12281.4|12279.4|49
1643657400000|2022-01-31 19:30:00|12286.9|12284.9|12287.9|12285.9|12288.4|12286.4|12283.4|12281.4|19
1643657700000|2022-01-31 19:35:00|12288.4|12286.4|12289.4|12287.4|12290.9|12288.9|12287.9|12285.9|18
1643658000000|2022-01-31 19:40:00|12289.9|12287.9|12285.4|12283.4|12290.9|12288.9|12284.9|12282.9|17
1643658300000|2022-01-31 19:45:00|12285.9|12283.9|12282.4|12280.4|12285.9|12283.9|12280.4|12278.4|20
1643658600000|2022-01-31 19:50:00|12282.9|12280.9|12281.9|12279.9|12283.9|12281.9|12279.4|12277.4|42
1643658900000|2022-01-31 19:55:00|12281.4|12279.4|12284.4|12282.4|12285.9|12283.9|12281.4|12279.4|19
1643659200000|2022-01-31 20:00:00|12283.9|12281.9|12286.4|12284.4|12287.4|12285.4|12283.4|12281.4|9
1643659500000|2022-01-31 20:05:00|12286.9|12284.9|12278.4|12276.4|12287.9|12285.9|12278.4|12276.4|11
1643659800000|2022-01-31 20:10:00|12278.9|12276.9|12262.4|12260.4|12278.9|12276.9|12262.4|12260.4|36
1643660100000|2022-01-31 20:15:00|12261.9|12259.9|12253.9|12251.9|12265.4|12263.4|12250.4|12248.4|62
1643660400000|2022-01-31 20:20:00|12254.4|12252.4|12270.9|12268.9|12273.9|12271.9|12254.4|12252.4|19
1643660700000|2022-01-31 20:25:00|12270.4|12268.4|12265.4|12263.4|12273.9|12271.9|12262.4|12260.4|39
1643661000000|2022-01-31 20:30:00|12265.9|12263.9|12285.9|12283.9|12286.9|12284.9|12259.9|12257.9|32
1643661300000|2022-01-31 20:35:00|12286.4|12284.4|12285.4|12283.4|12292.9|12290.9|12283.4|12281.4|36
1643661600000|2022-01-31 20:40:00|12284.9|12282.9|12288.4|12286.4|12292.4|12290.4|12283.9|12281.9|20
1643661900000|2022-01-31 20:45:00|12288.9|12286.9|12304.4|12302.4|12304.4|12302.4|12286.4|12284.4|74
1643662200000|2022-01-31 20:50:00|12304.9|12302.9|12315.9|12313.9|12315.9|12313.9|12304.9|12302.9|54
1643662500000|2022-01-31 20:55:00|12316.4|12314.4|12316.3|12310.3|12319.9|12316.9|12301.9|12299.9|185
1643662800000|2022-01-31 21:00:00|12316.9|12310.9|12304|12298|12316.9|12310.9|12301.5|12295.5|0
1643663100000|2022-01-31 21:05:00|12304.3|12298.3|12309.8|12303.8|12310.9|12304.9|12302.8|12296.8|0
1643663400000|2022-01-31 21:10:00|12309.5|12303.5|12300.4|12294.4|12310.9|12304.9|12299.1|12293.1|0
1643663700000|2022-01-31 21:15:00|12300.6|12294.6|12302.1|12296.1|12303.8|12297.8|12300.6|12294.6|0
1643664000000|2022-01-31 21:20:00|12302.4|12296.4|12303|12297|12303.8|12297.8|12300.9|12294.9|0
1643664300000|2022-01-31 21:25:00|12302.9|12296.9|12303.4|12297.4|12304.5|12298.5|12301.9|12295.9|0
1643664600000|2022-01-31 21:30:00|12303.2|12297.2|12302.4|12296.4|12303.8|12297.8|12301.9|12295.9|0
1643664900000|2022-01-31 21:35:00|12302.1|12296.1|12301.3|12295.3|12305.6|12299.6|12300.9|12294.9|0
1643665200000|2022-01-31 21:40:00|12300.9|12294.9|12301.3|12295.3|12302.7|12296.7|12300.6|12294.6|0
1643665500000|2022-01-31 21:45:00|12301.4|12295.4|12300.6|12294.6|12302.4|12296.4|12299.8|12293.8|0
1643665800000|2022-01-31 21:50:00|12300.5|12294.5|12299.2|12293.2|12300.6|12294.6|12299.2|12293.2|0
1643666100000|2022-01-31 21:55:00|12299.5|12293.5|12301.3|12295.3|12301.8|12295.8|12299.2|12293.2|0
1643666400000|2022-01-31 22:00:00|12300.6|12294.6|12300.6|12294.6|12302|12296|12300.6|12294.6|0
1643666700000|2022-01-31 22:05:00|12300.4|12294.4|12300.3|12294.3|12300.6|12294.6|12300.1|12294.1|0
1643667000000|2022-01-31 22:10:00|12300.2|12294.2|12300.4|12294.4|12301|12295|12299.9|12293.9|0
1643667300000|2022-01-31 22:15:00|12300.6|12294.6|12300.8|12294.8|12300.8|12294.8|12300.6|12294.6|0
1643667600000|2022-01-31 22:20:00|12301|12295|12301|12295|12301.5|12295.5|12300.7|12294.7|0
1643667900000|2022-01-31 22:25:00|12300.7|12294.7|12301.3|12295.3|12301.3|12295.3|12300.6|12294.6|0
1643668200000|2022-01-31 22:30:00|12301.5|12295.5|12301.7|12295.7|12302.1|12296.1|12301|12295|0
1643668500000|2022-01-31 22:35:00|12302.2|12296.2|12303.9|12297.9|12304.3|12298.3|12302|12296|0
1643668800000|2022-01-31 22:40:00|12303.5|12297.5|12303.4|12297.4|12303.8|12297.8|12302.8|12296.8|0
1643669100000|2022-01-31 22:45:00|12303.3|12297.3|12303.4|12297.4|12304|12298|12303.3|12297.3|0
1643669400000|2022-01-31 22:50:00|12303.6|12297.6|12302.9|12296.9|12303.6|12297.6|12302.9|12296.9|0
1643669700000|2022-01-31 22:55:00|12302.7|12296.7|12302.4|12296.4|12302.9|12296.9|12302.2|12296.2|0
1643670000000|2022-01-31 23:00:00|12302.6|12296.6|12302.5|12296.5|12307|12301|12301.9|12295.9|0
1643670300000|2022-01-31 23:05:00|12302.7|12296.7|12306.7|12300.7|12307.3|12301.3|12300.5|12294.5|0
1643670600000|2022-01-31 23:10:00|12306.8|12300.8|12300.8|12294.8|12307.6|12301.6|12300.5|12294.5|0
1643670900000|2022-01-31 23:15:00|12300.9|12294.9|12301.9|12295.9|12303.8|12297.8|12300.9|12294.9|0
1643671200000|2022-01-31 23:20:00|12302|12296|12304.1|12298.1|12305.4|12299.4|12302|12296|0
1643671500000|2022-01-31 23:25:00|12304|12298|12301.6|12295.6|12306.1|12300.1|12300.2|12294.2|0
1643671800000|2022-01-31 23:30:00|12302|12296|12299.9|12293.9|12303.1|12297.1|12297.5|12291.5|0
1643672100000|2022-01-31 23:35:00|12299.7|12293.7|12302.5|12296.5|12302.8|12296.8|12298.9|12292.9|0
1643672400000|2022-01-31 23:40:00|12302.3|12296.3|12303.4|12297.4|12303.4|12297.4|12300.5|12294.5|0
1643672700000|2022-01-31 23:45:00|12303.1|12297.1|12303.1|12297.1|12303.4|12297.4|12302.3|12296.3|0
1643673000000|2022-01-31 23:50:00|12303|12297|12303|12297|12304.4|12298.4|12302.2|12296.2|0
1643673300000|2022-01-31 23:55:00|12303.1|12297.1|12303.3|12297.3|12303.9|12297.9|12302|12296|0
1643673600000|2022-02-01 00:00:00|12303.6|12297.6|12303|12297|12304.2|12298.2|12302.3|12296.3|0
1643673900000|2022-02-01 00:05:00|12303.3|12297.3|12301.7|12295.7|12304.2|12298.2|12301.1|12295.1|0
1643674200000|2022-02-01 00:10:00|12301.8|12295.8|12307.5|12301.5|12307.8|12301.8|12300.6|12294.6|0
1643674500000|2022-02-01 00:15:00|12307.4|12301.4|12309|12303|12316.8|12310.8|12306.3|12300.3|0
1643674800000|2022-02-01 00:20:00|12309.5|12303.5|12312|12306|12312|12306|12307.8|12301.8|0
1643675100000|2022-02-01 00:25:00|12311.9|12305.9|12310.3|12304.3|12312.8|12306.8|12309|12303|0
1643675400000|2022-02-01 00:30:00|12310.4|12304.4|12309.8|12303.8|12312|12306|12307.8|12301.8|0
1643675700000|2022-02-01 00:35:00|12310|12304|12309.5|12303.5|12311.1|12305.1|12308.3|12302.3|0
1643676000000|2022-02-01 00:40:00|12309.3|12303.3|12308.6|12302.6|12309.5|12303.5|12307|12301|0
1643676300000|2022-02-01 00:45:00|12308.7|12302.7|12315.3|12309.3|12316.1|12310.1|12308.7|12302.7|0
1643676600000|2022-02-01 00:50:00|12315.5|12309.5|12314.8|12308.8|12317.9|12311.9|12314.7|12308.7|0
1643676900000|2022-02-01 00:55:00|12314.7|12308.7|12316.9|12310.9|12318.1|12312.1|12314.7|12308.7|0
1643677200000|2022-02-01 01:00:00|12316.7|12310.7|12315.1|12309.1|12317.8|12311.8|12310.8|12304.8|0
1643677500000|2022-02-01 01:05:00|12315|12309|12310.7|12304.7|12315.9|12309.9|12310.3|12304.3|0
1643677800000|2022-02-01 01:10:00|12310.8|12304.8|12316|12310|12316.9|12310.9|12310.8|12304.8|0
1643678100000|2022-02-01 01:15:00|12315.8|12309.8|12318.9|12312.9|12318.9|12312.9|12314.9|12308.9|0
1643678400000|2022-02-01 01:20:00|12318.7|12312.7|12313.7|12307.7|12318.9|12312.9|12311.2|12305.2|0
1643678700000|2022-02-01 01:25:00|12313.6|12307.6|12311.2|12305.2|12313.7|12307.7|12308|12302|0
1643679000000|2022-02-01 01:30:00|12311.4|12305.4|12305.6|12299.6|12311.6|12305.6|12304.2|12298.2|0
1643679300000|2022-02-01 01:35:00|12305.9|12299.9|12306.4|12300.4|12310.3|12304.3|12304.7|12298.7|0
1643679600000|2022-02-01 01:40:00|12306.3|12300.3|12302.1|12296.1|12308|12302|12301.7|12295.7|0
1643679900000|2022-02-01 01:45:00|12302.5|12296.5|12293.1|12287.1|12304.6|12298.6|12292.9|12286.9|0
1643680200000|2022-02-01 01:50:00|12293.2|12287.2|12284.2|12278.2|12293.2|12287.2|12283.4|12277.4|0
1643680500000|2022-02-01 01:55:00|12284|12278|12288.4|12282.4|12289.6|12283.6|12283.4|12277.4|0
1643680800000|2022-02-01 02:00:00|12288.6|12282.6|12287.9|12281.9|12291.8|12285.8|12286.7|12280.7|0
1643681100000|2022-02-01 02:05:00|12288.1|12282.1|12286.7|12280.7|12289.2|12283.2|12283.3|12277.3|0
1643681400000|2022-02-01 02:10:00|12286.9|12280.9|12290.9|12284.9|12294.1|12288.1|12286.9|12280.9|0
1643681700000|2022-02-01 02:15:00|12291.1|12285.1|12294.3|12288.3|12295.2|12289.2|12291|12285|0
1643682000000|2022-02-01 02:20:00|12294.2|12288.2|12298.3|12292.3|12298.3|12292.3|12291.7|12285.7|0
1643682300000|2022-02-01 02:25:00|12298.1|12292.1|12298.3|12292.3|12298.5|12292.5|12296.7|12290.7|0
1643682600000|2022-02-01 02:30:00|12297.9|12291.9|12292.6|12286.6|12298.4|12292.4|12290.1|12284.1|0
1643682900000|2022-02-01 02:35:00|12292.2|12286.2|12297.7|12291.7|12298.9|12292.9|12289.1|12283.1|0
1643683200000|2022-02-01 02:40:00|12297.5|12291.5|12295.9|12289.9|12297.7|12291.7|12292.9|12286.9|0
1643683500000|2022-02-01 02:45:00|12295.7|12289.7|12299.2|12293.2|12299.6|12293.6|12294.6|12288.6|0
1643683800000|2022-02-01 02:50:00|12299.4|12293.4|12294.9|12288.9|12299.5|12293.5|12294.9|12288.9|0
1643684100000|2022-02-01 02:55:00|12294.7|12288.7|12296.6|12290.6|12298.2|12292.2|12294|12288|0
1643684400000|2022-02-01 03:00:00|12296.7|12290.7|12296.5|12290.5|12297.5|12291.5|12294.9|12288.9|0
1643684700000|2022-02-01 03:05:00|12296.6|12290.6|12295.7|12289.7|12298.3|12292.3|12294.9|12288.9|0
1643685000000|2022-02-01 03:10:00|12295.8|12289.8|12297|12291|12298.3|12292.3|12295.3|12289.3|0
1643685300000|2022-02-01 03:15:00|12297.4|12291.4|12299.2|12293.2|12300|12294|12294.5|12288.5|0
1643685600000|2022-02-01 03:20:00|12299|12293|12305.7|12299.7|12307|12301|12298.7|12292.7|0
1643685900000|2022-02-01 03:25:00|12305.6|12299.6|12302.7|12296.7|12308.8|12302.8|12300.9|12294.9|0
1643686200000|2022-02-01 03:30:00|12302.8|12296.8|12299.5|12293.5|12304.9|12298.9|12299|12293|0
1643686500000|2022-02-01 03:35:00|12299.7|12293.7|12298.8|12292.8|12300.3|12294.3|12295.2|12289.2|0
1643686800000|2022-02-01 03:40:00|12298.7|12292.7|12298.8|12292.8|12299.6|12293.6|12297|12291|0
1643687100000|2022-02-01 03:45:00|12298.9|12292.9|12300.8|12294.8|12301.6|12295.6|12298.3|12292.3|0
1643687400000|2022-02-01 03:50:00|12300.9|12294.9|12305.1|12299.1|12306.3|12300.3|12300.9|12294.9|0
1643687700000|2022-02-01 03:55:00|12305.3|12299.3|12305.3|12299.3|12306.4|12300.4|12303.1|12297.1|0
1643688000000|2022-02-01 04:00:00|12305.1|12299.1|12301.6|12295.6|12307.3|12301.3|12301.6|12295.6|0
1643688300000|2022-02-01 04:05:00|12301.2|12295.2|12296.6|12290.6|12301.7|12295.7|12296.5|12290.5|0
1643688600000|2022-02-01 04:10:00|12295.8|12289.8|12297.4|12291.4|12298.4|12292.4|12293.6|12287.6|0
1643688900000|2022-02-01 04:15:00|12297.5|12291.5|12302.8|12296.8|12303.7|12297.7|12297.4|12291.4|0
1643689200000|2022-02-01 04:20:00|12302.9|12296.9|12307|12301|12307.5|12301.5|12302.9|12296.9|0
1643689500000|2022-02-01 04:25:00|12306.8|12300.8|12306.1|12300.1|12307.3|12301.3|12303.6|12297.6|0
1643689800000|2022-02-01 04:30:00|12306.5|12300.5|12304|12298|12307.4|12301.4|12304|12298|0
1643690100000|2022-02-01 04:35:00|12304.2|12298.2|12304.8|12298.8|12306.1|12300.1|12302.7|12296.7|0
1643690400000|2022-02-01 04:40:00|12304.7|12298.7|12304.8|12298.8|12304.8|12298.8|12302.3|12296.3|0
1643690700000|2022-02-01 04:45:00|12304.7|12298.7|12302.1|12296.1|12305.1|12299.1|12302.1|12296.1|0
1643691000000|2022-02-01 04:50:00|12302.3|12296.3|12304.8|12298.8|12305.7|12299.7|12302.1|12296.1|0
1643691300000|2022-02-01 04:55:00|12304.6|12298.6|12308.3|12302.3|12308.6|12302.6|12302.2|12296.2|0
1643691600000|2022-02-01 05:00:00|12308.2|12302.2|12309.1|12303.1|12310.9|12304.9|12307.3|12301.3|0
1643691900000|2022-02-01 05:05:00|12309.4|12303.4|12303.1|12297.1|12309.9|12303.9|12303.1|12297.1|0
1643692200000|2022-02-01 05:10:00|12303.2|12297.2|12308.2|12302.2|12308.2|12302.2|12303.2|12297.2|0
1643692500000|2022-02-01 05:15:00|12308|12302|12307.6|12301.6|12309|12303|12306.9|12300.9|0
1643692800000|2022-02-01 05:20:00|12307.4|12301.4|12306.9|12300.9|12310.2|12304.2|12306.6|12300.6|0
1643693100000|2022-02-01 05:25:00|12307.1|12301.1|12307.7|12301.7|12308.2|12302.2|12305.3|12299.3|0
1643693400000|2022-02-01 05:30:00|12307.6|12301.6|12308.3|12302.3|12309.3|12303.3|12306|12300|0
1643693700000|2022-02-01 05:35:00|12308.7|12302.7|12307|12301|12309.9|12303.9|12306.6|12300.6|0
1643694000000|2022-02-01 05:40:00|12306.8|12300.8|12305|12299|12307|12301|12304.9|12298.9|0
1643694300000|2022-02-01 05:45:00|12304.6|12298.6|12313.2|12307.2|12313.2|12307.2|12304.2|12298.2|0
1643694600000|2022-02-01 05:50:00|12313.3|12307.3|12330.7|12324.7|12332.3|12326.3|12313.3|12307.3|0
1643694900000|2022-02-01 05:55:00|12330.6|12324.6|12334|12328|12334.9|12328.9|12330.6|12324.6|0
1643695200000|2022-02-01 06:00:00|12333.9|12327.9|12334.1|12328.1|12336.8|12330.8|12332.2|12326.2|0
1643695500000|2022-02-01 06:05:00|12334.5|12328.5|12334.4|12328.4|12335|12329|12333.3|12327.3|0
1643695800000|2022-02-01 06:10:00|12334.2|12328.2|12330.8|12324.8|12334.4|12328.4|12329.5|12323.5|0
1643696100000|2022-02-01 06:15:00|12330.9|12324.9|12328.8|12322.8|12332.1|12326.1|12327.8|12321.8|0
1643696400000|2022-02-01 06:20:00|12328.7|12322.7|12327.2|12321.2|12329.2|12323.2|12326.2|12320.2|0
1643696700000|2022-02-01 06:25:00|12327.3|12321.3|12328.7|12322.7|12329.7|12323.7|12327.3|12321.3|0
1643697000000|2022-02-01 06:30:00|12328.9|12322.9|12326.2|12320.2|12330|12324|12325.4|12319.4|0
1643697300000|2022-02-01 06:35:00|12326.4|12320.4|12331.5|12325.5|12331.5|12325.5|12326.2|12320.2|0
1643697600000|2022-02-01 06:40:00|12331.7|12325.7|12329.9|12323.9|12331.9|12325.9|12327.4|12321.4|0
1643697900000|2022-02-01 06:45:00|12330.3|12324.3|12328.6|12322.6|12330.7|12324.7|12325.4|12319.4|0
1643698200000|2022-02-01 06:50:00|12328.4|12322.4|12330.4|12324.4|12331.2|12325.2|12327.8|12321.8|0
1643698500000|2022-02-01 06:55:00|12330.8|12324.8|12331.2|12325.2|12332.1|12326.1|12328.6|12322.6|0
1643698800000|2022-02-01 07:00:00|12298.4|12296.4|12305.9|12303.9|12308.4|12306.4|12289.9|12287.9|87
1643699100000|2022-02-01 07:05:00|12306.4|12304.4|12318.9|12316.9|12332.9|12330.9|12306.4|12304.4|142
1643699400000|2022-02-01 07:10:00|12318.4|12316.4|12335.9|12333.9|12336.9|12334.9|12318.4|12316.4|39
1643699700000|2022-02-01 07:15:00|12334.9|12332.9|12330.9|12328.9|12334.9|12332.9|12324.4|12322.4|115
1643700000000|2022-02-01 07:20:00|12330.4|12328.4|12343.4|12341.4|12343.9|12341.9|12330.4|12328.4|45
1643700300000|2022-02-01 07:25:00|12346.4|12344.4|12338.4|12336.4|12346.9|12344.9|12333.9|12331.9|114
1643700600000|2022-02-01 07:30:00|12336.4|12334.4|12338.9|12336.9|12339.9|12337.9|12335.9|12333.9|44
1643700900000|2022-02-01 07:35:00|12338.4|12336.4|12340.4|12338.4|12342.4|12340.4|12337.4|12335.4|32
1643701200000|2022-02-01 07:40:00|12340.9|12338.9|12330.9|12328.9|12340.9|12338.9|12324.4|12322.4|37
1643701500000|2022-02-01 07:45:00|12329.4|12327.4|12329.9|12327.9|12330.4|12328.4|12325.4|12323.4|25
1643701800000|2022-02-01 07:50:00|12328.9|12326.9|12312.4|12310.4|12329.9|12327.9|12311.9|12309.9|17
1643702100000|2022-02-01 07:55:00|12311.4|12309.4|12334.9|12332.9|12334.9|12332.9|12311.4|12309.4|123
1643702400000|2022-02-01 08:00:00|12330.4|12328.4|12377.9|12375.9|12387.4|12385.4|12330.4|12328.4|1028
1643702700000|2022-02-01 08:05:00|12375.9|12373.9|12384.4|12382.4|12387.4|12385.4|12364.4|12362.4|753
1643703000000|2022-02-01 08:10:00|12385.4|12383.4|12376.4|12374.4|12393.4|12391.4|12368.9|12366.9|468
1643703300000|2022-02-01 08:15:00|12377.4|12375.4|12363.9|12361.9|12377.9|12375.9|12357.9|12355.9|423
1643703600000|2022-02-01 08:20:00|12364.4|12362.4|12361.4|12359.4|12373.4|12371.4|12359.4|12357.4|305
1643703900000|2022-02-01 08:25:00|12362.4|12360.4|12354.9|12352.9|12370.4|12368.4|12353.4|12351.4|446
1643704200000|2022-02-01 08:30:00|12355.4|12353.4|12351.4|12349.4|12363.4|12361.4|12351.4|12349.4|265
1643704500000|2022-02-01 08:35:00|12350.9|12348.9|12359.9|12357.9|12362.9|12360.9|12348.9|12346.9|280
1643704800000|2022-02-01 08:40:00|12361.8|12359.8|12372.3|12370.3|12373.3|12371.3|12359.3|12357.3|160
1643705100000|2022-02-01 08:45:00|12371.8|12369.8|12372.8|12370.8|12373.8|12371.8|12368.8|12366.8|169
1643705400000|2022-02-01 08:50:00|12372.3|12370.3|12368.3|12366.3|12372.3|12370.3|12362.8|12360.8|129
1643705700000|2022-02-01 08:55:00|12368.8|12366.8|12367.3|12365.3|12373.8|12371.8|12360.8|12358.8|191
1643706000000|2022-02-01 09:00:00|12366.8|12364.8|12363.3|12361.3|12373.3|12371.3|12355.3|12353.3|274
1643706300000|2022-02-01 09:05:00|12363.8|12361.8|12342.3|12340.3|12363.8|12361.8|12338.3|12336.3|325
1643706600000|2022-02-01 09:10:00|12341.8|12339.8|12349.3|12347.3|12352.3|12350.3|12338.3|12336.3|165
1643706900000|2022-02-01 09:15:00|12347.3|12345.3|12360.3|12358.3|12361.8|12359.8|12345.3|12343.3|203
1643707200000|2022-02-01 09:20:00|12360.8|12358.8|12340.3|12338.3|12363.8|12361.8|12340.3|12338.3|285
1643707500000|2022-02-01 09:25:00|12339.8|12337.8|12327.3|12325.3|12349.3|12347.3|12327.3|12325.3|221
1643707800000|2022-02-01 09:30:00|12326.8|12324.8|12328.3|12326.3|12330.3|12328.3|12320.3|12318.3|243
1643708100000|2022-02-01 09:35:00|12327.3|12325.3|12344.3|12342.3|12344.8|12342.8|12326.3|12324.3|127
1643708400000|2022-02-01 09:40:00|12342.3|12340.3|12337.3|12335.3|12350.3|12348.3|12334.3|12332.3|170
1643708700000|2022-02-01 09:45:00|12337.8|12335.8|12333.8|12331.8|12337.8|12335.8|12325.3|12323.3|142
1643709000000|2022-02-01 09:50:00|12333.3|12331.3|12328.3|12326.3|12338.3|12336.3|12327.8|12325.8|219
1643709300000|2022-02-01 09:55:00|12327.8|12325.8|12330.3|12328.3|12333.8|12331.8|12322.8|12320.8|199
1643709600000|2022-02-01 10:00:00|12330.8|12328.8|12337.3|12335.3|12337.8|12335.8|12326.3|12324.3|159
1643709900000|2022-02-01 10:05:00|12336.8|12334.8|12331.3|12329.3|12339.3|12337.3|12323.3|12321.3|271
1643710200000|2022-02-01 10:10:00|12330.8|12328.8|12324.8|12322.8|12332.3|12330.3|12321.8|12319.8|183
1643710500000|2022-02-01 10:15:00|12324.3|12322.3|12321.3|12319.3|12330.3|12328.3|12318.8|12316.8|161
1643710800000|2022-02-01 10:20:00|12320.8|12318.8|12309.3|12307.3|12322.3|12320.3|12305.3|12303.3|257
1643711100000|2022-02-01 10:25:00|12311.3|12309.3|12317.3|12315.3|12320.3|12318.3|12309.3|12307.3|184
1643711400000|2022-02-01 10:30:00|12315.3|12313.3|12322.3|12320.3|12324.3|12322.3|12308.3|12306.3|112
1643711700000|2022-02-01 10:35:00|12321.8|12319.8|12328.3|12326.3|12329.3|12327.3|12318.8|12316.8|98
1643712000000|2022-02-01 10:40:00|12327.8|12325.8|12329.8|12327.8|12334.3|12332.3|12324.3|12322.3|124
1643712300000|2022-02-01 10:45:00|12329.3|12327.3|12333.3|12331.3|12336.3|12334.3|12329.3|12327.3|81
1643712600000|2022-02-01 10:50:00|12333.8|12331.8|12325.3|12323.3|12335.3|12333.3|12323.8|12321.8|109
1643712900000|2022-02-01 10:55:00|12325.8|12323.8|12332.3|12330.3|12332.3|12330.3|12325.8|12323.8|86
1643713200000|2022-02-01 11:00:00|12331.8|12329.8|12338.3|12336.3|12346.3|12344.3|12330.8|12328.8|346
1643713500000|2022-02-01 11:05:00|12338.8|12336.8|12342.3|12340.3|12345.3|12343.3|12338.8|12336.8|107
1643713800000|2022-02-01 11:10:00|12342.8|12340.8|12334.8|12332.8|12343.3|12341.3|12330.3|12328.3|115
1643714100000|2022-02-01 11:15:00|12335.3|12333.3|12331.3|12329.3|12339.8|12337.8|12329.8|12327.8|101
1643714400000|2022-02-01 11:20:00|12331.8|12329.8|12346.3|12344.3|12346.8|12344.8|12331.8|12329.8|92
1643714700000|2022-02-01 11:25:00|12345.8|12343.8|12340.3|12338.3|12345.8|12343.8|12336.8|12334.8|99
1643715000000|2022-02-01 11:30:00|12340.8|12338.8|12348.3|12346.3|12348.3|12346.3|12340.8|12338.8|77
1643715300000|2022-02-01 11:35:00|12347.8|12345.8|12353.3|12351.3|12356.8|12354.8|12346.8|12344.8|119
1643715600000|2022-02-01 11:40:00|12353.8|12351.8|12368.3|12366.3|12385.8|12383.8|12353.8|12351.8|1465
1643715900000|2022-02-01 11:45:00|12369.8|12367.8|12366.3|12364.3|12373.3|12371.3|12360.3|12358.3|198
1643716200000|2022-02-01 11:50:00|12366.8|12364.8|12368.3|12366.3|12372.8|12370.8|12366.3|12364.3|160
1643716500000|2022-02-01 11:55:00|12368.8|12366.8|12368.8|12366.8|12373.3|12371.3|12363.3|12361.3|267
1643716800000|2022-02-01 12:00:00|12369.3|12367.3|12362.3|12360.3|12371.8|12369.8|12362.3|12360.3|141
1643717100000|2022-02-01 12:05:00|12361.8|12359.8|12367.3|12365.3|12369.3|12367.3|12358.3|12356.3|660
1643717400000|2022-02-01 12:10:00|12366.8|12364.8|12372.3|12370.3|12377.3|12375.3|12366.3|12364.3|446
1643717700000|2022-02-01 12:15:00|12372.8|12370.8|12369.8|12367.8|12376.3|12374.3|12369.3|12367.3|80
1643718000000|2022-02-01 12:20:00|12370.3|12368.3|12376.3|12374.3|12379.3|12377.3|12370.3|12368.3|41
1643718300000|2022-02-01 12:25:00|12375.8|12373.8|12385.3|12383.3|12385.8|12383.8|12375.3|12373.3|73
1643718600000|2022-02-01 12:30:00|12384.8|12382.8|12384.8|12382.8|12387.3|12385.3|12381.3|12379.3|65
1643718900000|2022-02-01 12:35:00|12385.3|12383.3|12386.3|12384.3|12388.3|12386.3|12384.8|12382.8|62
1643719200000|2022-02-01 12:40:00|12384.7|12382.7|12393.2|12391.2|12394.2|12392.2|12384.7|12382.7|128
1643719500000|2022-02-01 12:45:00|12393.7|12391.7|12397.2|12395.2|12397.7|12395.7|12388.7|12386.7|92
1643719800000|2022-02-01 12:50:00|12397.7|12395.7|12398.2|12396.2|12403.7|12401.7|12395.7|12393.7|197
1643720100000|2022-02-01 12:55:00|12398.7|12396.7|12397.2|12395.2|12401.7|12399.7|12397.2|12395.2|150
1643720400000|2022-02-01 13:00:00|12396.2|12394.2|12396.2|12394.2|12398.7|12396.7|12394.2|12392.2|175
1643720700000|2022-02-01 13:05:00|12395.2|12393.2|12396.2|12394.2|12397.2|12395.2|12389.2|12387.2|163
1643721000000|2022-02-01 13:10:00|12396.7|12394.7|12396.7|12394.7|12398.7|12396.7|12394.7|12392.7|118
1643721300000|2022-02-01 13:15:00|12397.2|12395.2|12402.2|12400.2|12404.7|12402.7|12397.2|12395.2|130
1643721600000|2022-02-01 13:20:00|12401.7|12399.7|12401.7|12399.7|12405.7|12403.7|12399.2|12397.2|675
1643721900000|2022-02-01 13:25:00|12402.2|12400.2|12397.2|12395.2|12402.7|12400.7|12394.7|12392.7|71
1643722200000|2022-02-01 13:30:00|12397.7|12395.7|12391.7|12389.7|12400.2|12398.2|12389.7|12387.7|374
1643722500000|2022-02-01 13:35:00|12392.2|12390.2|12393.2|12391.2|12396.7|12394.7|12388.2|12386.2|222
1643722800000|2022-02-01 13:40:00|12392.7|12390.7|12397.7|12395.7|12397.7|12395.7|12390.7|12388.7|83
1643723100000|2022-02-01 13:45:00|12397.2|12395.2|12397.7|12395.7|12398.2|12396.2|12391.2|12389.2|170
1643723400000|2022-02-01 13:50:00|12397.2|12395.2|12396.7|12394.7|12398.2|12396.2|12394.7|12392.7|638
1643723700000|2022-02-01 13:55:00|12397.2|12395.2|12400.7|12398.7|12401.2|12399.2|12396.7|12394.7|76
1643724000000|2022-02-01 14:00:00|12401.2|12399.2|12401.7|12399.7|12409.2|12407.2|12401.2|12399.2|311
1643724300000|2022-02-01 14:05:00|12401.2|12399.2|12399.7|12397.7|12408.7|12406.7|12397.7|12395.7|685
1643724600000|2022-02-01 14:10:00|12399.2|12397.2|12395.7|12393.7|12404.7|12402.7|12395.2|12393.2|127
1643724900000|2022-02-01 14:15:00|12396.7|12394.7|12392.2|12390.2|12396.7|12394.7|12388.2|12386.2|168
1643725200000|2022-02-01 14:20:00|12393.2|12391.2|12388.2|12386.2|12396.2|12394.2|12386.2|12384.2|233
1643725500000|2022-02-01 14:25:00|12389.2|12387.2|12393.7|12391.7|12399.7|12397.7|12389.2|12387.2|148
1643725800000|2022-02-01 14:30:00|12393.2|12391.2|12389.7|12387.7|12397.7|12395.7|12382.7|12380.7|367
1643726100000|2022-02-01 14:35:00|12388.7|12386.7|12388.2|12386.2|12394.2|12392.2|12382.7|12380.7|292
1643726400000|2022-02-01 14:40:00|12387.7|12385.7|12367.7|12365.7|12392.2|12390.2|12366.7|12364.7|419
1643726700000|2022-02-01 14:45:00|12367.2|12365.2|12378.7|12376.7|12379.7|12377.7|12366.7|12364.7|338
1643727000000|2022-02-01 14:50:00|12378.2|12376.2|12372.2|12370.2|12386.2|12384.2|12371.2|12369.2|250
1643727300000|2022-02-01 14:55:00|12371.7|12369.7|12376.7|12374.7|12378.7|12376.7|12370.7|12368.7|234
1643727600000|2022-02-01 15:00:00|12377.7|12375.7|12353.7|12351.7|12378.7|12376.7|12351.2|12349.2|509
1643727900000|2022-02-01 15:05:00|12353.2|12351.2|12348.2|12346.2|12360.7|12358.7|12341.2|12339.2|335
1643728200000|2022-02-01 15:10:00|12348.5|12346.5|12356|12354|12359|12357|12343|12341|322
1643728500000|2022-02-01 15:15:00|12356.5|12354.5|12346.5|12344.5|12359|12357|12346|12344|332
1643728800000|2022-02-01 15:20:00|12346|12344|12365|12363|12365.5|12363.5|12344|12342|371
1643729100000|2022-02-01 15:25:00|12364.5|12362.5|12350|12348|12373|12371|12349|12347|489
1643729400000|2022-02-01 15:30:00|12349|12347|12352|12350|12357|12355|12349|12347|1478
1643729700000|2022-02-01 15:35:00|12352.5|12350.5|12354|12352|12359|12357|12346|12344|236
1643730000000|2022-02-01 15:40:00|12353|12351|12348.5|12346.5|12362|12360|12343.5|12341.5|389
1643730300000|2022-02-01 15:45:00|12349|12347|12355|12353|12358|12356|12347.5|12345.5|359
1643730600000|2022-02-01 15:50:00|12354|12352|12356|12354|12359|12357|12353|12351|1499
1643730900000|2022-02-01 15:55:00|12356.5|12354.5|12363|12361|12365|12363|12356|12354|252
1643731200000|2022-02-01 16:00:00|12362|12360|12363|12361|12368|12366|12361|12359|360
1643731500000|2022-02-01 16:05:00|12363.5|12361.5|12372|12370|12374|12372|12363.5|12361.5|258
1643731800000|2022-02-01 16:10:00|12371.5|12369.5|12369|12367|12372|12370|12365.5|12363.5|269
1643732100000|2022-02-01 16:15:00|12368.5|12366.5|12359|12357|12368.5|12366.5|12355.5|12353.5|1794
1643732400000|2022-02-01 16:20:00|12359.5|12357.5|12351.5|12349.5|12359.5|12357.5|12344.5|12342.5|1249
1643732700000|2022-02-01 16:25:00|12353|12351|12362.5|12360.5|12364|12362|12348|12346|1889
1643733000000|2022-02-01 16:30:00|12359|12357|12379.5|12377.5|12381.5|12379.5|12351|12349|1457
1643733300000|2022-02-01 16:35:00|12379|12377|12372|12370|12386|12384|12369|12367|469
1643733600000|2022-02-01 16:40:00|12371.5|12369.5|12374|12372|12376.5|12374.5|12368|12366|144
1643733900000|2022-02-01 16:45:00|12373.5|12371.5|12379|12377|12386|12384|12373|12371|155
1643734200000|2022-02-01 16:50:00|12379.5|12377.5|12383.5|12381.5|12384.5|12382.5|12376|12374|47
1643734500000|2022-02-01 16:55:00|12384|12382|12390.5|12388.5|12395|12393|12383|12381|81
1643734800000|2022-02-01 17:00:00|12390|12388|12384|12382|12392|12390|12383|12381|47
1643735100000|2022-02-01 17:05:00|12383.5|12381.5|12383.5|12381.5|12387|12385|12381.5|12379.5|24
1643735400000|2022-02-01 17:10:00|12383|12381|12378|12376|12384|12382|12374|12372|24
1643735700000|2022-02-01 17:15:00|12378.5|12376.5|12384.5|12382.5|12384.5|12382.5|12378|12376|74
1643736000000|2022-02-01 17:20:00|12385|12383|12382|12380|12385.5|12383.5|12378|12376|34
1643736300000|2022-02-01 17:25:00|12382.5|12380.5|12380|12378|12383|12381|12375|12373|12
1643736600000|2022-02-01 17:30:00|12380.5|12378.5|12371|12369|12380.5|12378.5|12369|12367|13
1643736900000|2022-02-01 17:35:00|12371.5|12369.5|12381.5|12379.5|12384.5|12382.5|12370.5|12368.5|26
1643737200000|2022-02-01 17:40:00|12381|12379|12379|12377|12384.5|12382.5|12376.5|12374.5|43
1643737500000|2022-02-01 17:45:00|12379.5|12377.5|12378|12376|12381|12379|12375|12373|17
1643737800000|2022-02-01 17:50:00|12378.5|12376.5|12382|12380|12382.5|12380.5|12378|12376|17
1643738100000|2022-02-01 17:55:00|12382.5|12380.5|12386.5|12384.5|12387.5|12385.5|12381|12379|45
1643738400000|2022-02-01 18:00:00|12386|12384|12379.5|12377.5|12386.5|12384.5|12379.5|12377.5|35
1643738700000|2022-02-01 18:05:00|12380.5|12378.5|12378.5|12376.5|12382|12380|12377|12375|27
1643739000000|2022-02-01 18:10:00|12379|12377|12377|12375|12381.5|12379.5|12375.5|12373.5|15
1643739300000|2022-02-01 18:15:00|12376.5|12374.5|12378.5|12376.5|12380.5|12378.5|12375|12373|18
1643739600000|2022-02-01 18:20:00|12379|12377|12378.5|12376.5|12380|12378|12377.5|12375.5|9
1643739900000|2022-02-01 18:25:00|12378|12376|12383|12381|12384.5|12382.5|12377|12375|9
1643740200000|2022-02-01 18:30:00|12382.5|12380.5|12382|12380|12384.5|12382.5|12380|12378|13
1643740500000|2022-02-01 18:35:00|12381.5|12379.5|12383.5|12381.5|12384|12382|12376|12374|14
1643740800000|2022-02-01 18:40:00|12384|12382|12386|12384|12387.5|12385.5|12384|12382|19
1643741100000|2022-02-01 18:45:00|12385.5|12383.5|12385|12383|12387.5|12385.5|12383|12381|7
1643741400000|2022-02-01 18:50:00|12385.5|12383.5|12386|12384|12388|12386|12383.5|12381.5|9
1643741700000|2022-02-01 18:55:00|12385.5|12383.5|12389|12387|12389.5|12387.5|12384|12382|43
1643742000000|2022-02-01 19:00:00|12388.5|12386.5|12392.5|12390.5|12393.5|12391.5|12386.5|12384.5|14
1643742300000|2022-02-01 19:05:00|12392|12390|12392.5|12390.5|12392.5|12390.5|12388.5|12386.5|17
1643742600000|2022-02-01 19:10:00|12392|12390|12389.5|12387.5|12393.5|12391.5|12385|12383|9
1643742900000|2022-02-01 19:15:00|12389|12387|12387.5|12385.5|12392.5|12390.5|12385.5|12383.5|15
1643743200000|2022-02-01 19:20:00|12387|12385|12386.5|12384.5|12388|12386|12381|12379|19
1643743500000|2022-02-01 19:25:00|12386|12384|12385|12383|12387.5|12385.5|12383|12381|6
1643743800000|2022-02-01 19:30:00|12385.5|12383.5|12385|12383|12389.5|12387.5|12385|12383|6
1643744100000|2022-02-01 19:35:00|12385.5|12383.5|12383|12381|12387.5|12385.5|12380|12378|3
1643744400000|2022-02-01 19:40:00|12382.5|12380.5|12384.5|12382.5|12386.5|12384.5|12380|12378|3
1643744700000|2022-02-01 19:45:00|12385|12383|12384|12382|12387.5|12385.5|12383.5|12381.5|3
1643745000000|2022-02-01 19:50:00|12384.5|12382.5|12384|12382|12385|12383|12381.5|12379.5|3
1643745300000|2022-02-01 19:55:00|12384.5|12382.5|12387|12385|12388.5|12386.5|12383.5|12381.5|1
1643745600000|2022-02-01 20:00:00|12386.5|12384.5|12400.5|12398.5|12401.5|12399.5|12385.5|12383.5|30
1643745900000|2022-02-01 20:05:00|12400|12398|12404.5|12402.5|12405|12403|12395.5|12393.5|27
1643746200000|2022-02-01 20:10:00|12404|12402|12402.5|12400.5|12405|12403|12402|12400|13
1643746500000|2022-02-01 20:15:00|12402|12400|12402|12400|12404|12402|12399.5|12397.5|18
1643746800000|2022-02-01 20:20:00|12401.5|12399.5|12402.5|12400.5|12404.5|12402.5|12400.5|12398.5|13
1643747100000|2022-02-01 20:25:00|12402|12400|12405|12403|12405|12403|12399.5|12397.5|6
1643747400000|2022-02-01 20:30:00|12405.5|12403.5|12408.5|12406.5|12409.5|12407.5|12405|12403|62
1643747700000|2022-02-01 20:35:00|12408|12406|12404|12402|12408.5|12406.5|12403.5|12401.5|21
1643748000000|2022-02-01 20:40:00|12403.5|12401.5|12410.5|12408.5|12411|12409|12403.5|12401.5|8
1643748300000|2022-02-01 20:45:00|12411|12409|12414|12412|12414.5|12412.5|12409|12407|24
1643748600000|2022-02-01 20:50:00|12414.5|12412.5|12420|12418|12420.5|12418.5|12414.5|12412.5|34
1643748900000|2022-02-01 20:55:00|12420.5|12418.5|12426.8|12420.8|12426.8|12422.5|12416.5|12414.5|96
1643749200000|2022-02-01 21:00:00|12427|12421|12428|12422|12430.3|12424.3|12424.2|12418.2|1
1643749500000|2022-02-01 21:05:00|12428.1|12422.1|12430|12424|12433|12427|12426.4|12420.4|0
1643749800000|2022-02-01 21:10:00|12429.7|12423.7|12433.7|12427.7|12434.5|12428.5|12429.7|12423.7|0
1643750100000|2022-02-01 21:15:00|12433.8|12427.8|12437.2|12431.2|12438.6|12432.6|12433.2|12427.2|0
1643750400000|2022-02-01 21:20:00|12437.5|12431.5|12443.4|12437.4|12443.7|12437.7|12437.2|12431.2|0
1643750700000|2022-02-01 21:25:00|12443.5|12437.5|12447.2|12441.2|12447.2|12441.2|12442.4|12436.4|0
1643751000000|2022-02-01 21:30:00|12446.9|12440.9|12451|12445|12451.4|12445.4|12446.9|12440.9|0
1643751300000|2022-02-01 21:35:00|12451.4|12445.4|12457.9|12451.9|12459.2|12453.2|12451|12445|0
1643751600000|2022-02-01 21:40:00|12457.8|12451.8|12454.9|12448.9|12458.7|12452.7|12454.6|12448.6|0
1643751900000|2022-02-01 21:45:00|12455|12449|12451.1|12445.1|12455.3|12449.3|12451|12445|0
1643752200000|2022-02-01 21:50:00|12451.4|12445.4|12452.9|12446.9|12453.9|12447.9|12449.7|12443.7|0
1643752500000|2022-02-01 21:55:00|12453.2|12447.2|12448.8|12442.8|12453.5|12447.5|12448.4|12442.4|0
1643752800000|2022-02-01 22:00:00|12448.3|12442.3|12444.8|12438.8|12448.3|12442.3|12444.8|12438.8|0
1643753100000|2022-02-01 22:05:00|12444.7|12438.7|12446.2|12440.2|12446.2|12440.2|12444.7|12438.7|0
1643753400000|2022-02-01 22:10:00|12446.1|12440.1|12445.7|12439.7|12446.7|12440.7|12445.3|12439.3|0
1643753700000|2022-02-01 22:15:00|12445.5|12439.5|12444.6|12438.6|12445.5|12439.5|12444.5|12438.5|0
1643754000000|2022-02-01 22:20:00|12444.5|12438.5|12444|12438|12444.5|12438.5|12443.8|12437.8|0
1643754300000|2022-02-01 22:25:00|12444.3|12438.3|12444.5|12438.5|12444.6|12438.6|12444.3|12438.3|0
1643754600000|2022-02-01 22:30:00|12444.3|12438.3|12444.2|12438.2|12444.3|12438.3|12444|12438|0
1643754900000|2022-02-01 22:35:00|12444.1|12438.1|12444.7|12438.7|12444.9|12438.9|12444.1|12438.1|0
1643755200000|2022-02-01 22:40:00|12444.9|12438.9|12445.2|12439.2|12445.8|12439.8|12444.7|12438.7|0
1643755500000|2022-02-01 22:45:00|12445.1|12439.1|12446.3|12440.3|12446.3|12440.3|12445.1|12439.1|0
1643755800000|2022-02-01 22:50:00|12445.9|12439.9|12447|12441|12447.2|12441.2|12445.5|12439.5|0
1643756100000|2022-02-01 22:55:00|12447.2|12441.2|12449.2|12443.2|12449.9|12443.9|12447.2|12441.2|0
1643756400000|2022-02-01 23:00:00|12449.8|12443.8|12450.9|12444.9|12451.3|12445.3|12445.8|12439.8|0
1643756700000|2022-02-01 23:05:00|12451|12445|12450.9|12444.9|12454.2|12448.2|12448.9|12442.9|0
1643757000000|2022-02-01 23:10:00|12451|12445|12450.6|12444.6|12452.9|12446.9|12448.6|12442.6|0
1643757300000|2022-02-01 23:15:00|12450.7|12444.7|12451.9|12445.9|12452.9|12446.9|12450.6|12444.6|0
1643757600000|2022-02-01 23:20:00|12452|12446|12452.9|12446.9|12454.2|12448.2|12451.9|12445.9|0
1643757900000|2022-02-01 23:25:00|12452.8|12446.8|12454.5|12448.5|12455.1|12449.1|12452.6|12446.6|0
1643758200000|2022-02-01 23:30:00|12454.4|12448.4|12452.2|12446.2|12454.5|12448.5|12450.6|12444.6|0
1643758500000|2022-02-01 23:35:00|12452|12446|12453.9|12447.9|12454.2|12448.2|12450.9|12444.9|0
1643758800000|2022-02-01 23:40:00|12454|12448|12455.1|12449.1|12455.1|12449.1|12453.3|12447.3|0
1643759100000|2022-02-01 23:45:00|12454.8|12448.8|12453.2|12447.2|12454.8|12448.8|12452.9|12446.9|0
1643759400000|2022-02-01 23:50:00|12453.3|12447.3|12452.6|12446.6|12453.5|12447.5|12452|12446|0
1643759700000|2022-02-01 23:55:00|12452.3|12446.3|12453.9|12447.9|12454.2|12448.2|12452.2|12446.2|0
1643760000000|2022-02-02 00:00:00|12453.8|12447.8|12457.7|12451.7|12458.1|12452.1|12453.2|12447.2|0
1643760300000|2022-02-02 00:05:00|12457.4|12451.4|12458.1|12452.1|12458.1|12452.1|12456.2|12450.2|0
1643760600000|2022-02-02 00:10:00|12458.4|12452.4|12453|12447|12458.4|12452.4|12452.6|12446.6|0
1643760900000|2022-02-02 00:15:00|12452.9|12446.9|12444.1|12438.1|12452.9|12446.9|12438.1|12432.1|0
1643761200000|2022-02-02 00:20:00|12443.9|12437.9|12445.3|12439.3|12447.3|12441.3|12442.9|12436.9|0
1643761500000|2022-02-02 00:25:00|12445.6|12439.6|12447|12441|12447.8|12441.8|12445.2|12439.2|0
1643761800000|2022-02-02 00:30:00|12447.2|12441.2|12447|12441|12447.6|12441.6|12446.1|12440.1|0
1643762100000|2022-02-02 00:35:00|12446.9|12440.9|12446|12440|12447|12441|12446|12440|0
1643762400000|2022-02-02 00:40:00|12446.1|12440.1|12444.4|12438.4|12446.1|12440.1|12444.4|12438.4|0
1643762700000|2022-02-02 00:45:00|12444.8|12438.8|12446.1|12440.1|12447|12441|12444.8|12438.8|0
1643763000000|2022-02-02 00:50:00|12446.3|12440.3|12446.2|12440.2|12447|12441|12445.3|12439.3|0
1643763300000|2022-02-02 00:55:00|12446.5|12440.5|12447|12441|12447|12441|12445.3|12439.3|0
1643763600000|2022-02-02 01:00:00|12446.9|12440.9|12444.4|12438.4|12447|12441|12443|12437|0
1643763900000|2022-02-02 01:05:00|12445|12439|12447.5|12441.5|12448.1|12442.1|12445|12439|0
1643764200000|2022-02-02 01:10:00|12447.7|12441.7|12447.6|12441.6|12448|12442|12447|12441|0
1643764500000|2022-02-02 01:15:00|12447.4|12441.4|12446.9|12440.9|12447.4|12441.4|12445.9|12439.9|0
1643764800000|2022-02-02 01:20:00|12447|12441|12447.1|12441.1|12448.1|12442.1|12446.4|12440.4|0
1643765100000|2022-02-02 01:25:00|12447|12441|12447|12441|12447.1|12441.1|12446.1|12440.1|0
1643765400000|2022-02-02 01:30:00|12447.2|12441.2|12449.5|12443.5|12449.5|12443.5|12446.9|12440.9|0
1643765700000|2022-02-02 01:35:00|12449.7|12443.7|12446.3|12440.3|12450.4|12444.4|12446.2|12440.2|0
1643766000000|2022-02-02 01:40:00|12446.2|12440.2|12447.2|12441.2|12447.2|12441.2|12445.4|12439.4|0
1643766300000|2022-02-02 01:45:00|12447.4|12441.4|12447|12441|12448|12442|12446|12440|0
1643766600000|2022-02-02 01:50:00|12447.2|12441.2|12444.4|12438.4|12447.7|12441.7|12444.4|12438.4|0
1643766900000|2022-02-02 01:55:00|12444.5|12438.5|12445.3|12439.3|12445.4|12439.4|12443.6|12437.6|0
1643767200000|2022-02-02 02:00:00|12445.5|12439.5|12446.1|12440.1|12447|12441|12444.5|12438.5|0
1643767500000|2022-02-02 02:05:00|12446.3|12440.3|12446.2|12440.2|12447|12441|12444.8|12438.8|0
1643767800000|2022-02-02 02:10:00|12446.4|12440.4|12446.1|12440.1|12447.8|12441.8|12446.1|12440.1|0
1643768100000|2022-02-02 02:15:00|12446.5|12440.5|12446.1|12440.1|12447.1|12441.1|12445.3|12439.3|0
1643768400000|2022-02-02 02:20:00|12445.3|12439.3|12441|12435|12446.1|12440.1|12441|12435|0
1643768700000|2022-02-02 02:25:00|12441.2|12435.2|12445.1|12439.1|12445.5|12439.5|12441|12435|0
1643769000000|2022-02-02 02:30:00|12445.2|12439.2|12443.4|12437.4|12446|12440|12443.4|12437.4|0
1643769300000|2022-02-02 02:35:00|12443.8|12437.8|12445.8|12439.8|12445.8|12439.8|12443.4|12437.4|0
1643769600000|2022-02-02 02:40:00|12445.9|12439.9|12444.6|12438.6|12447.5|12441.5|12444.2|12438.2|0
1643769900000|2022-02-02 02:45:00|12444.8|12438.8|12444.2|12438.2|12446.2|12440.2|12443.4|12437.4|0
1643770200000|2022-02-02 02:50:00|12444.3|12438.3|12445.1|12439.1|12445.1|12439.1|12444.2|12438.2|0
1643770500000|2022-02-02 02:55:00|12444.7|12438.7|12445.9|12439.9|12446.7|12440.7|12444.2|12438.2|0
1643770800000|2022-02-02 03:00:00|12445.8|12439.8|12445.8|12439.8|12445.9|12439.9|12444.2|12438.2|0
1643771100000|2022-02-02 03:05:00|12446.2|12440.2|12446.6|12440.6|12446.7|12440.7|12445.8|12439.8|0
1643771400000|2022-02-02 03:10:00|12446.8|12440.8|12445.9|12439.9|12447.5|12441.5|12445.9|12439.9|0
1643771700000|2022-02-02 03:15:00|12446.1|12440.1|12445.8|12439.8|12446.7|12440.7|12445.3|12439.3|0
1643772000000|2022-02-02 03:20:00|12446|12440|12446.8|12440.8|12446.8|12440.8|12445.8|12439.8|0
1643772300000|2022-02-02 03:25:00|12446.7|12440.7|12446|12440|12446.9|12440.9|12446|12440|0
1643772600000|2022-02-02 03:30:00|12446.1|12440.1|12449.6|12443.6|12450.1|12444.1|12445.9|12439.9|0
1643772900000|2022-02-02 03:35:00|12449.4|12443.4|12449.3|12443.3|12450.9|12444.9|12448.9|12442.9|0
1643773200000|2022-02-02 03:40:00|12449.7|12443.7|12450.9|12444.9|12451.8|12445.8|12449.3|12443.3|0
1643773500000|2022-02-02 03:45:00|12450.8|12444.8|12447.2|12441.2|12451|12445|12446.9|12440.9|0
1643773800000|2022-02-02 03:50:00|12447.4|12441.4|12448.1|12442.1|12448.5|12442.5|12446.9|12440.9|0
1643774100000|2022-02-02 03:55:00|12447.9|12441.9|12448.1|12442.1|12448.6|12442.6|12447.3|12441.3|0
1643774400000|2022-02-02 04:00:00|12447.9|12441.9|12448.1|12442.1|12448.1|12442.1|12446.9|12440.9|0
1643774700000|2022-02-02 04:05:00|12448.2|12442.2|12448.7|12442.7|12449.1|12443.1|12447.8|12441.8|0
1643775000000|2022-02-02 04:10:00|12448.9|12442.9|12451.1|12445.1|12451.2|12445.2|12448.7|12442.7|0
1643775300000|2022-02-02 04:15:00|12450.9|12444.9|12450.4|12444.4|12451.6|12445.6|12450.3|12444.3|0
1643775600000|2022-02-02 04:20:00|12450|12444|12449.5|12443.5|12450.4|12444.4|12449|12443|0
1643775900000|2022-02-02 04:25:00|12449.3|12443.3|12448.7|12442.7|12449.5|12443.5|12448.7|12442.7|0
1643776200000|2022-02-02 04:30:00|12449.1|12443.1|12448.3|12442.3|12449.5|12443.5|12447.9|12441.9|0
1643776500000|2022-02-02 04:35:00|12448.8|12442.8|12448.7|12442.7|12450.4|12444.4|12448.3|12442.3|0
1643776800000|2022-02-02 04:40:00|12448.5|12442.5|12448.2|12442.2|12448.7|12442.7|12447.9|12441.9|0
1643777100000|2022-02-02 04:45:00|12448.4|12442.4|12448.7|12442.7|12448.7|12442.7|12447|12441|0
1643777400000|2022-02-02 04:50:00|12448.9|12442.9|12450.4|12444.4|12450.8|12444.8|12448.7|12442.7|0
1643777700000|2022-02-02 04:55:00|12451.2|12445.2|12451.2|12445.2|12451.3|12445.3|12450.4|12444.4|0
1643778000000|2022-02-02 05:00:00|12451|12445|12451.5|12445.5|12452.1|12446.1|12449.6|12443.6|0
1643778300000|2022-02-02 05:05:00|12451.3|12445.3|12451|12445|12451.6|12445.6|12449.8|12443.8|0
1643778600000|2022-02-02 05:10:00|12451.2|12445.2|12451.4|12445.4|12451.5|12445.5|12450.6|12444.6|0
1643778900000|2022-02-02 05:15:00|12451.3|12445.3|12450.6|12444.6|12451.4|12445.4|12449|12443|0
1643779200000|2022-02-02 05:20:00|12450.5|12444.5|12450.7|12444.7|12451.5|12445.5|12449.4|12443.4|0
1643779500000|2022-02-02 05:25:00|12450.9|12444.9|12451.1|12445.1|12451.6|12445.6|12450.7|12444.7|0
1643779800000|2022-02-02 05:30:00|12451.3|12445.3|12450.8|12444.8|12451.6|12445.6|12449.9|12443.9|0
1643780100000|2022-02-02 05:35:00|12450.7|12444.7|12451.6|12445.6|12451.6|12445.6|12449.9|12443.9|0
1643780400000|2022-02-02 05:40:00|12451.2|12445.2|12450.9|12444.9|12456.4|12450.4|12450.8|12444.8|0
1643780700000|2022-02-02 05:45:00|12451.1|12445.1|12451|12445|12451.8|12445.8|12449.4|12443.4|0
1643781000000|2022-02-02 05:50:00|12450.2|12444.2|12451|12445|12451|12445|12448.5|12442.5|0
1643781300000|2022-02-02 05:55:00|12450.8|12444.8|12451.9|12445.9|12452.6|12446.6|12450.2|12444.2|0
1643781600000|2022-02-02 06:00:00|12451.1|12445.1|12451.4|12445.4|12452.9|12446.9|12449.7|12443.7|0
1643781900000|2022-02-02 06:05:00|12451.8|12445.8|12453|12447|12454|12448|12451.4|12445.4|0
1643782200000|2022-02-02 06:10:00|12452.9|12446.9|12454.7|12448.7|12454.7|12448.7|12452.9|12446.9|0
1643782500000|2022-02-02 06:15:00|12454.5|12448.5|12454.6|12448.6|12454.6|12448.6|12451.8|12445.8|0
1643782800000|2022-02-02 06:20:00|12454.7|12448.7|12447.9|12441.9|12455|12449|12447.4|12441.4|0
1643783100000|2022-02-02 06:25:00|12448.1|12442.1|12448.8|12442.8|12448.8|12442.8|12447.5|12441.5|0
1643783400000|2022-02-02 06:30:00|12448.6|12442.6|12449.2|12443.2|12453.9|12447.9|12448.4|12442.4|0
1643783700000|2022-02-02 06:35:00|12449.1|12443.1|12449|12443|12451.4|12445.4|12448.1|12442.1|0
1643784000000|2022-02-02 06:40:00|12448.9|12442.9|12444.5|12438.5|12449.8|12443.8|12444.4|12438.4|0
1643784300000|2022-02-02 06:45:00|12444.4|12438.4|12440.4|12434.4|12444.5|12438.5|12439.6|12433.6|0
1643784600000|2022-02-02 06:50:00|12441.2|12435.2|12440.4|12434.4|12442.1|12436.1|12439.6|12433.6|0
1643784900000|2022-02-02 06:55:00|12440.2|12434.2|12438.2|12432.2|12440.2|12434.2|12435.5|12429.5|0
1643785200000|2022-02-02 07:00:00|12395|12393|12407|12405|12407.5|12405.5|12391.5|12389.5|135
1643785500000|2022-02-02 07:05:00|12406.5|12404.5|12394|12392|12407|12405|12391.5|12389.5|58
1643785800000|2022-02-02 07:10:00|12393.5|12391.5|12390|12388|12398|12396|12389.5|12387.5|26
1643786100000|2022-02-02 07:15:00|12390.5|12388.5|12393.5|12391.5|12393.5|12391.5|12390.5|12388.5|18
1643786400000|2022-02-02 07:20:00|12394|12392|12407|12405|12407.5|12405.5|12393.5|12391.5|70
1643786700000|2022-02-02 07:25:00|12406.5|12404.5|12405.5|12403.5|12406.5|12404.5|12404.5|12402.5|8
1643787000000|2022-02-02 07:30:00|12405|12403|12406|12404|12417.5|12415.5|12405|12403|79
1643787300000|2022-02-02 07:35:00|12405.5|12403.5|12399|12397|12406.5|12404.5|12395.5|12393.5|34
1643787600000|2022-02-02 07:40:00|12398.5|12396.5|12404.5|12402.5|12407|12405|12396.5|12394.5|38
1643787900000|2022-02-02 07:45:00|12404|12402|12400.5|12398.5|12404.5|12402.5|12400.5|12398.5|6
1643788200000|2022-02-02 07:50:00|12400|12398|12407|12405|12407.5|12405.5|12395.5|12393.5|43
1643788500000|2022-02-02 07:55:00|12408|12406|12405|12403|12413|12411|12402|12400|184
1643788800000|2022-02-02 08:00:00|12402|12400|12350|12348|12402|12400|12338.5|12336.5|1712
1643789100000|2022-02-02 08:05:00|12349.5|12347.5|12367|12365|12368|12366|12345.5|12343.5|499
1643789400000|2022-02-02 08:10:00|12368|12366|12402.5|12400.5|12403|12401|12363|12361|457
1643789700000|2022-02-02 08:15:00|12400|12398|12401.5|12399.5|12411|12409|12395|12393|358
1643790000000|2022-02-02 08:20:00|12401|12399|12397|12395|12410.5|12408.5|12392|12390|288
1643790300000|2022-02-02 08:25:00|12397.5|12395.5|12410.5|12408.5|12415|12413|12397.5|12395.5|228
1643790600000|2022-02-02 08:30:00|12410|12408|12407.5|12405.5|12415.5|12413.5|12405|12403|458
1643790900000|2022-02-02 08:35:00|12408|12406|12403|12401|12413.5|12411.5|12402|12400|207
1643791200000|2022-02-02 08:40:00|12401.9|12399.9|12400.9|12398.9|12404.4|12402.4|12397.4|12395.4|191
1643791500000|2022-02-02 08:45:00|12400.4|12398.4|12387.9|12385.9|12404.4|12402.4|12385.9|12383.9|163
1643791800000|2022-02-02 08:50:00|12387.4|12385.4|12381.9|12379.9|12389.9|12387.9|12376.9|12374.9|223
1643792100000|2022-02-02 08:55:00|12382.4|12380.4|12381.9|12379.9|12383.4|12381.4|12377.4|12375.4|170
1643792400000|2022-02-02 09:00:00|12382.9|12380.9|12386.4|12384.4|12389.4|12387.4|12379.4|12377.4|294
1643792700000|2022-02-02 09:05:00|12385.9|12383.9|12398.9|12396.9|12401.9|12399.9|12385.9|12383.9|316
1643793000000|2022-02-02 09:10:00|12397.9|12395.9|12402.9|12400.9|12404.9|12402.9|12396.9|12394.9|85
1643793300000|2022-02-02 09:15:00|12402.4|12400.4|12394.4|12392.4|12402.9|12400.9|12392.9|12390.9|136
1643793600000|2022-02-02 09:20:00|12393.9|12391.9|12393.4|12391.4|12396.9|12394.9|12388.9|12386.9|105
1643793900000|2022-02-02 09:25:00|12393.9|12391.9|12385.9|12383.9|12397.9|12395.9|12385.4|12383.4|101
1643794200000|2022-02-02 09:30:00|12384.9|12382.9|12384.9|12382.9|12392.9|12390.9|12381.9|12379.9|118
1643794500000|2022-02-02 09:35:00|12385.4|12383.4|12377.4|12375.4|12385.9|12383.9|12370.9|12368.9|168
1643794800000|2022-02-02 09:40:00|12377.9|12375.9|12381.9|12379.9|12382.4|12380.4|12375.4|12373.4|166
1643795100000|2022-02-02 09:45:00|12381.4|12379.4|12394.4|12392.4|12394.9|12392.9|12381.4|12379.4|124
1643795400000|2022-02-02 09:50:00|12393.9|12391.9|12395.4|12393.4|12395.4|12393.4|12390.4|12388.4|124
1643795700000|2022-02-02 09:55:00|12395.9|12393.9|12408.4|12406.4|12409.9|12407.9|12395.9|12393.9|157
1643796000000|2022-02-02 10:00:00|12407.9|12405.9|12402.4|12400.4|12410.9|12408.9|12402.4|12400.4|337
1643796300000|2022-02-02 10:05:00|12401.9|12399.9|12392.9|12390.9|12404.9|12402.9|12390.4|12388.4|241
1643796600000|2022-02-02 10:10:00|12392.4|12390.4|12393.4|12391.4|12396.9|12394.9|12390.4|12388.4|139
1643796900000|2022-02-02 10:15:00|12393.9|12391.9|12389.9|12387.9|12397.9|12395.9|12388.4|12386.4|215
1643797200000|2022-02-02 10:20:00|12389.4|12387.4|12380.4|12378.4|12390.4|12388.4|12378.4|12376.4|165
1643797500000|2022-02-02 10:25:00|12380.9|12378.9|12375.9|12373.9|12382.9|12380.9|12373.9|12371.9|64
1643797800000|2022-02-02 10:30:00|12375.4|12373.4|12372.4|12370.4|12377.9|12375.9|12370.4|12368.4|113
1643798100000|2022-02-02 10:35:00|12373.9|12371.9|12366.9|12364.9|12374.4|12372.4|12365.4|12363.4|74
1643798400000|2022-02-02 10:40:00|12366.4|12364.4|12368.9|12366.9|12369.9|12367.9|12364.4|12362.4|148
1643798700000|2022-02-02 10:45:00|12368.4|12366.4|12369.4|12367.4|12372.4|12370.4|12364.4|12362.4|193
1643799000000|2022-02-02 10:50:00|12369.9|12367.9|12368.9|12366.9|12370.4|12368.4|12366.4|12364.4|112
1643799300000|2022-02-02 10:55:00|12367.9|12365.9|12366.9|12364.9|12368.9|12366.9|12361.4|12359.4|110
1643799600000|2022-02-02 11:00:00|12367.4|12365.4|12356.9|12354.9|12367.9|12365.9|12355.9|12353.9|197
1643799900000|2022-02-02 11:05:00|12357.9|12355.9|12346.9|12344.9|12357.9|12355.9|12346.4|12344.4|357
1643800200000|2022-02-02 11:10:00|12346.4|12344.4|12344.9|12342.9|12349.9|12347.9|12341.4|12339.4|310
1643800500000|2022-02-02 11:15:00|12344.4|12342.4|12344.9|12342.9|12346.9|12344.9|12341.4|12339.4|116
1643800800000|2022-02-02 11:20:00|12345.4|12343.4|12353.9|12351.9|12354.9|12352.9|12345.4|12343.4|290
1643801100000|2022-02-02 11:25:00|12353.4|12351.4|12346.4|12344.4|12354.9|12352.9|12345.9|12343.9|71
1643801400000|2022-02-02 11:30:00|12345.9|12343.9|12346.9|12344.9|12350.9|12348.9|12342.4|12340.4|102
1643801700000|2022-02-02 11:35:00|12346.4|12344.4|12343.9|12341.9|12347.9|12345.9|12341.9|12339.9|104
1643802000000|2022-02-02 11:40:00|12344.4|12342.4|12341.4|12339.4|12345.4|12343.4|12339.9|12337.9|162
1643802300000|2022-02-02 11:45:00|12342.4|12340.4|12344.4|12342.4|12344.9|12342.9|12341.4|12339.4|102
1643802600000|2022-02-02 11:50:00|12344.9|12342.9|12342.4|12340.4|12345.9|12343.9|12341.4|12339.4|102
1643802900000|2022-02-02 11:55:00|12341.4|12339.4|12345.4|12343.4|12345.4|12343.4|12338.9|12336.9|120
1643803200000|2022-02-02 12:00:00|12348.4|12346.4|12349.4|12347.4|12349.4|12347.4|12344.4|12342.4|132
1643803500000|2022-02-02 12:05:00|12348.9|12346.9|12346.4|12344.4|12351.4|12349.4|12344.9|12342.9|117
1643803800000|2022-02-02 12:10:00|12346.9|12344.9|12347.4|12345.4|12350.4|12348.4|12346.4|12344.4|99
1643804100000|2022-02-02 12:15:00|12346.9|12344.9|12341.9|12339.9|12348.4|12346.4|12337.4|12335.4|295
1643804400000|2022-02-02 12:20:00|12341.4|12339.4|12336.4|12334.4|12341.4|12339.4|12333.4|12331.4|79
1643804700000|2022-02-02 12:25:00|12335.9|12333.9|12333.9|12331.9|12337.9|12335.9|12333.4|12331.4|89
1643805000000|2022-02-02 12:30:00|12333.4|12331.4|12332.9|12330.9|12336.9|12334.9|12331.4|12329.4|92
1643805300000|2022-02-02 12:35:00|12333.4|12331.4|12338.4|12336.4|12339.9|12337.9|12333.4|12331.4|63
1643805600000|2022-02-02 12:40:00|12337.9|12335.9|12334.9|12332.9|12339.4|12337.4|12331.4|12329.4|88
1643805900000|2022-02-02 12:45:00|12334.4|12332.4|12332.4|12330.4|12334.4|12332.4|12328.4|12326.4|82
1643806200000|2022-02-02 12:50:00|12331.9|12329.9|12332.9|12330.9|12336.9|12334.9|12331.9|12329.9|64
1643806500000|2022-02-02 12:55:00|12332.4|12330.4|12331.4|12329.4|12333.4|12331.4|12326.9|12324.9|60
1643806800000|2022-02-02 13:00:00|12330.9|12328.9|12328.4|12326.4|12330.9|12328.9|12325.9|12323.9|665
1643807100000|2022-02-02 13:05:00|12327.9|12325.9|12335.9|12333.9|12336.4|12334.4|12327.4|12325.4|152
1643807400000|2022-02-02 13:10:00|12336.4|12334.4|12336.4|12334.4|12336.9|12334.9|12333.9|12331.9|96
1643807700000|2022-02-02 13:15:00|12336.9|12334.9|12337.4|12335.4|12338.4|12336.4|12334.4|12332.4|86
1643808000000|2022-02-02 13:20:00|12336.9|12334.9|12340.9|12338.9|12345.9|12343.9|12336.4|12334.4|174
1643808300000|2022-02-02 13:25:00|12341.4|12339.4|12339.4|12337.4|12341.9|12339.9|12336.9|12334.9|70
1643808600000|2022-02-02 13:30:00|12339.9|12337.9|12334.9|12332.9|12339.9|12337.9|12331.9|12329.9|258
1643808900000|2022-02-02 13:35:00|12335.4|12333.4|12337.4|12335.4|12339.4|12337.4|12334.9|12332.9|83
1643809200000|2022-02-02 13:40:00|12336.9|12334.9|12334.9|12332.9|12338.9|12336.9|12334.9|12332.9|80
1643809500000|2022-02-02 13:45:00|12334.4|12332.4|12337.9|12335.9|12345.4|12343.4|12333.9|12331.9|323
1643809800000|2022-02-02 13:50:00|12336.9|12334.9|12338.9|12336.9|12342.9|12340.9|12335.4|12333.4|162
1643810100000|2022-02-02 13:55:00|12338.4|12336.4|12340.4|12338.4|12343.4|12341.4|12337.9|12335.9|89
1643810400000|2022-02-02 14:00:00|12338.9|12336.9|12339.9|12337.9|12341.9|12339.9|12336.9|12334.9|136
1643810700000|2022-02-02 14:05:00|12339.4|12337.4|12340.9|12338.9|12345.4|12343.4|12338.9|12336.9|149
1643811000000|2022-02-02 14:10:00|12340.4|12338.4|12342.4|12340.4|12346.4|12344.4|12338.9|12336.9|197
1643811300000|2022-02-02 14:15:00|12342.9|12340.9|12347.4|12345.4|12347.9|12345.9|12341.9|12339.9|165
1643811600000|2022-02-02 14:20:00|12346.9|12344.9|12345.9|12343.9|12349.4|12347.4|12340.9|12338.9|324
1643811900000|2022-02-02 14:25:00|12344.9|12342.9|12353.9|12351.9|12353.9|12351.9|12344.9|12342.9|295
1643812200000|2022-02-02 14:30:00|12353.4|12351.4|12336.4|12334.4|12353.9|12351.9|12333.4|12331.4|482
1643812500000|2022-02-02 14:35:00|12336.9|12334.9|12342.9|12340.9|12347.9|12345.9|12333.9|12331.9|273
1643812800000|2022-02-02 14:40:00|12342.4|12340.4|12342.9|12340.9|12345.4|12343.4|12329.9|12327.9|246
1643813100000|2022-02-02 14:45:00|12343.4|12341.4|12340.4|12338.4|12350.9|12348.9|12338.9|12336.9|399
1643813400000|2022-02-02 14:50:00|12341.4|12339.4|12364.4|12362.4|12364.4|12362.4|12340.4|12338.4|198
1643813700000|2022-02-02 14:55:00|12363.4|12361.4|12351.9|12349.9|12365.9|12363.9|12349.4|12347.4|196
1643814000000|2022-02-02 15:00:00|12353.4|12351.4|12359.4|12357.4|12363.4|12361.4|12351.9|12349.9|180
1643814300000|2022-02-02 15:05:00|12358.9|12356.9|12370.4|12368.4|12372.4|12370.4|12358.9|12356.9|176
1643814600000|2022-02-02 15:10:00|12369.2|12367.2|12363.2|12361.2|12376.2|12374.2|12362.2|12360.2|1591
1643814900000|2022-02-02 15:15:00|12364.2|12362.2|12359.2|12357.2|12365.7|12363.7|12354.7|12352.7|194
1643815200000|2022-02-02 15:20:00|12359.7|12357.7|12352.2|12350.2|12363.7|12361.7|12351.7|12349.7|226
1643815500000|2022-02-02 15:25:00|12351.7|12349.7|12352.7|12350.7|12356.7|12354.7|12344.2|12342.2|217
1643815800000|2022-02-02 15:30:00|12353.2|12351.2|12347.2|12345.2|12357.2|12355.2|12345.7|12343.7|172
1643816100000|2022-02-02 15:35:00|12347.7|12345.7|12360.2|12358.2|12361.2|12359.2|12341.7|12339.7|796
1643816400000|2022-02-02 15:40:00|12360.7|12358.7|12366.7|12364.7|12366.7|12364.7|12357.7|12355.7|486
1643816700000|2022-02-02 15:45:00|12367.2|12365.2|12378.2|12376.2|12379.2|12377.2|12365.2|12363.2|142
1643817000000|2022-02-02 15:50:00|12377.7|12375.7|12374.2|12372.2|12381.7|12379.7|12371.7|12369.7|278
1643817300000|2022-02-02 15:55:00|12374.7|12372.7|12387.7|12385.7|12390.7|12388.7|12374.2|12372.2|337
1643817600000|2022-02-02 16:00:00|12387.2|12385.2|12381.7|12379.7|12388.7|12386.7|12379.7|12377.7|432
1643817900000|2022-02-02 16:05:00|12381.2|12379.2|12371.7|12369.7|12385.7|12383.7|12368.7|12366.7|223
1643818200000|2022-02-02 16:10:00|12371.2|12369.2|12363.7|12361.7|12375.7|12373.7|12361.2|12359.2|219
1643818500000|2022-02-02 16:15:00|12365.2|12363.2|12368.7|12366.7|12374.7|12372.7|12362.7|12360.7|500
1643818800000|2022-02-02 16:20:00|12367.7|12365.7|12357.2|12355.2|12374.7|12372.7|12356.7|12354.7|965
1643819100000|2022-02-02 16:25:00|12357.7|12355.7|12364.7|12362.7|12365.7|12363.7|12354.7|12352.7|1135
1643819400000|2022-02-02 16:30:00|12361.7|12359.7|12362.2|12360.2|12370.2|12368.2|12360.7|12358.7|990
1643819700000|2022-02-02 16:35:00|12361.7|12359.7|12351.2|12349.2|12363.7|12361.7|12349.2|12347.2|211
1643820000000|2022-02-02 16:40:00|12352.2|12350.2|12361.2|12359.2|12363.2|12361.2|12351.2|12349.2|411
1643820300000|2022-02-02 16:45:00|12360.7|12358.7|12360.2|12358.2|12367.2|12365.2|12356.7|12354.7|43
1643820600000|2022-02-02 16:50:00|12359.7|12357.7|12358.2|12356.2|12365.7|12363.7|12357.2|12355.2|85
1643820900000|2022-02-02 16:55:00|12358.7|12356.7|12362.2|12360.2|12362.2|12360.2|12353.7|12351.7|28
1643821200000|2022-02-02 17:00:00|12362.7|12360.7|12358.2|12356.2|12363.2|12361.2|12357.7|12355.7|39
1643821500000|2022-02-02 17:05:00|12357.7|12355.7|12368.2|12366.2|12369.2|12367.2|12357.2|12355.2|23
1643821800000|2022-02-02 17:10:00|12368.7|12366.7|12370.7|12368.7|12371.2|12369.2|12366.2|12364.2|19
1643822100000|2022-02-02 17:15:00|12370.2|12368.2|12363.2|12361.2|12375.7|12373.7|12359.7|12357.7|42
1643822400000|2022-02-02 17:20:00|12363.7|12361.7|12362.2|12360.2|12365.2|12363.2|12361.2|12359.2|10
1643822700000|2022-02-02 17:25:00|12361.7|12359.7|12359.7|12357.7|12364.7|12362.7|12358.2|12356.2|2
1643823000000|2022-02-02 17:30:00|12359.2|12357.2|12358.7|12356.7|12363.2|12361.2|12355.2|12353.2|62
1643823300000|2022-02-02 17:35:00|12358.2|12356.2|12360.2|12358.2|12360.7|12358.7|12356.2|12354.2|3
1643823600000|2022-02-02 17:40:00|12359.7|12357.7|12360.2|12358.2|12361.2|12359.2|12356.2|12354.2|9
1643823900000|2022-02-02 17:45:00|12360.7|12358.7|12366.2|12364.2|12370.2|12368.2|12360.2|12358.2|6
1643824200000|2022-02-02 17:50:00|12365.2|12363.2|12367.2|12365.2|12367.7|12365.7|12361.7|12359.7|24
1643824500000|2022-02-02 17:55:00|12367.7|12365.7|12374.2|12372.2|12378.2|12376.2|12366.2|12364.2|37
1643824800000|2022-02-02 18:00:00|12373.7|12371.7|12371.2|12369.2|12374.7|12372.7|12370.7|12368.7|5
1643825100000|2022-02-02 18:05:00|12370.7|12368.7|12364.7|12362.7|12370.7|12368.7|12364.2|12362.2|11
1643825400000|2022-02-02 18:10:00|12361.7|12359.7|12360.7|12358.7|12365.2|12363.2|12358.7|12356.7|5
1643825700000|2022-02-02 18:15:00|12361.2|12359.2|12358.7|12356.7|12362.2|12360.2|12358.2|12356.2|23
1643826000000|2022-02-02 18:20:00|12359.2|12357.2|12358.2|12356.2|12361.7|12359.7|12358.2|12356.2|9
1643826300000|2022-02-02 18:25:00|12357.7|12355.7|12356.7|12354.7|12359.2|12357.2|12353.2|12351.2|14
1643826600000|2022-02-02 18:30:00|12356.2|12354.2|12361.2|12359.2|12361.2|12359.2|12354.2|12352.2|6
1643826900000|2022-02-02 18:35:00|12361.7|12359.7|12369.7|12367.7|12369.7|12367.7|12361.7|12359.7|2
1643827200000|2022-02-02 18:40:00|12368.7|12366.7|12364.7|12362.7|12369.7|12367.7|12364.7|12362.7|6
1643827500000|2022-02-02 18:45:00|12364.2|12362.2|12362.2|12360.2|12365.7|12363.7|12358.7|12356.7|24
1643827800000|2022-02-02 18:50:00|12362.7|12360.7|12366.2|12364.2|12368.2|12366.2|12362.2|12360.2|16
1643828100000|2022-02-02 18:55:00|12366.7|12364.7|12366.7|12364.7|12368.7|12366.7|12364.7|12362.7|10
1643828400000|2022-02-02 19:00:00|12367.2|12365.2|12373.7|12371.7|12376.2|12374.2|12367.2|12365.2|8
1643828700000|2022-02-02 19:05:00|12376.2|12374.2|12371.2|12369.2|12377.2|12375.2|12370.2|12368.2|18
1643829000000|2022-02-02 19:10:00|12371.7|12369.7|12370.2|12368.2|12377.2|12375.2|12365.2|12363.2|29
1643829300000|2022-02-02 19:15:00|12369.7|12367.7|12379.2|12377.2|12379.2|12377.2|12368.7|12366.7|10
1643829600000|2022-02-02 19:20:00|12378.7|12376.7|12375.2|12373.2|12378.7|12376.7|12373.2|12371.2|7
1643829900000|2022-02-02 19:25:00|12374.7|12372.7|12372.7|12370.7|12374.7|12372.7|12368.2|12366.2|1
1643830200000|2022-02-02 19:30:00|12370.7|12368.7|12383.2|12381.2|12383.2|12381.2|12370.7|12368.7|14
1643830500000|2022-02-02 19:35:00|12382.7|12380.7|12371.2|12369.2|12382.7|12380.7|12370.2|12368.2|9
1643830800000|2022-02-02 19:40:00|12371.7|12369.7|12373.7|12371.7|12375.7|12373.7|12370.7|12368.7|12
1643831100000|2022-02-02 19:45:00|12374.2|12372.2|12379.7|12377.7|12387.2|12385.2|12373.7|12371.7|6
1643831400000|2022-02-02 19:50:00|12380.2|12378.2|12379.7|12377.7|12382.2|12380.2|12378.2|12376.2|3
1643831700000|2022-02-02 19:55:00|12382.2|12380.2|12376.7|12374.7|12382.2|12380.2|12375.7|12373.7|0
1643832000000|2022-02-02 20:00:00|12376.2|12374.2|12381.2|12379.2|12384.7|12382.7|12371.7|12369.7|13
1643832300000|2022-02-02 20:05:00|12379.7|12377.7|12374.2|12372.2|12381.7|12379.7|12374.2|12372.2|6
1643832600000|2022-02-02 20:10:00|12376.2|12374.2|12377.7|12375.7|12378.2|12376.2|12374.2|12372.2|6
1643832900000|2022-02-02 20:15:00|12378.2|12376.2|12380.7|12378.7|12388.2|12386.2|12376.7|12374.7|30
1643833200000|2022-02-02 20:20:00|12382.7|12380.7|12385.7|12383.7|12387.7|12385.7|12382.7|12380.7|7
1643833500000|2022-02-02 20:25:00|12386.2|12384.2|12385.7|12383.7|12393.7|12391.7|12384.7|12382.7|16
1643833800000|2022-02-02 20:30:00|12384.7|12382.7|12381.7|12379.7|12384.7|12382.7|12379.7|12377.7|7
1643834100000|2022-02-02 20:35:00|12382.2|12380.2|12386.2|12384.2|12388.7|12386.7|12382.2|12380.2|11
1643834400000|2022-02-02 20:40:00|12385.7|12383.7|12387.7|12385.7|12391.7|12389.7|12377.2|12375.2|57
1643834700000|2022-02-02 20:45:00|12387.2|12385.2|12392.2|12390.2|12393.7|12391.7|12387.2|12385.2|19
1643835000000|2022-02-02 20:50:00|12391.7|12389.7|12385.7|12383.7|12391.7|12389.7|12373.7|12371.7|61
1643835300000|2022-02-02 20:55:00|12384.7|12382.7|12394|12388|12394.3|12389.2|12375.2|12373.2|38
1643835600000|2022-02-02 21:00:00|12394.1|12388.1|12387.8|12381.8|12396.9|12390.9|12386.9|12380.9|0
1643835900000|2022-02-02 21:05:00|12387.9|12381.9|12362.5|12356.5|12389.5|12383.5|12362.4|12356.4|0
1643836200000|2022-02-02 21:10:00|12361.1|12355.1|12358.3|12352.3|12361.7|12355.7|12351.1|12345.1|0
1643836500000|2022-02-02 21:15:00|12358.4|12352.4|12356.8|12350.8|12363.2|12357.2|12355|12349|0
1643836800000|2022-02-02 21:20:00|12356.7|12350.7|12356.1|12350.1|12357.5|12351.5|12351.8|12345.8|0
1643837100000|2022-02-02 21:25:00|12356.2|12350.2|12358.5|12352.5|12359.5|12353.5|12355.2|12349.2|0
1643837400000|2022-02-02 21:30:00|12358.3|12352.3|12358.9|12352.9|12362|12356|12355.5|12349.5|0
1643837700000|2022-02-02 21:35:00|12358.6|12352.6|12359.1|12353.1|12362.5|12356.5|12358|12352|0
1643838000000|2022-02-02 21:40:00|12359|12353|12360.8|12354.8|12361.1|12355.1|12357.5|12351.5|0
1643838300000|2022-02-02 21:45:00|12360.7|12354.7|12358|12352|12360.8|12354.8|12356.9|12350.9|0
1643838600000|2022-02-02 21:50:00|12357.9|12351.9|12359.5|12353.5|12361.7|12355.7|12356.9|12350.9|0
1643838900000|2022-02-02 21:55:00|12359.6|12353.6|12362.4|12356.4|12363.2|12357.2|12359.5|12353.5|0
1643839200000|2022-02-02 22:00:00|12362.5|12356.5|12370|12364|12370.2|12364.2|12361.2|12355.2|0
1643839500000|2022-02-02 22:05:00|12370.2|12364.2|12370.8|12364.8|12370.9|12364.9|12370|12364|0
1643839800000|2022-02-02 22:10:00|12370.7|12364.7|12370.2|12364.2|12371.2|12365.2|12370.2|12364.2|0
1643840100000|2022-02-02 22:15:00|12370|12364|12365.6|12359.6|12370.2|12364.2|12365.6|12359.6|0
1643840400000|2022-02-02 22:20:00|12365.7|12359.7|12365.2|12359.2|12365.7|12359.7|12365|12359|0
1643840700000|2022-02-02 22:25:00|12365.3|12359.3|12366.4|12360.4|12366.9|12360.9|12365.2|12359.2|0
1643841000000|2022-02-02 22:30:00|12366.1|12360.1|12366.6|12360.6|12366.6|12360.6|12366.1|12360.1|0
1643841300000|2022-02-02 22:35:00|12366.5|12360.5|12365.3|12359.3|12366.6|12360.6|12365.3|12359.3|0
1643841900000|2022-02-02 22:45:00|12365.5|12359.5|12364.7|12358.7|12365.5|12359.5|12364.7|12358.7|0
1643842200000|2022-02-02 22:50:00|12365|12359|12363.8|12357.8|12365|12359|12363.5|12357.5|0
1643842500000|2022-02-02 22:55:00|12363.7|12357.7|12363.9|12357.9|12364.4|12358.4|12362.8|12356.8|0
1643842800000|2022-02-02 23:00:00|12363.3|12357.3|12363.4|12357.4|12367.6|12361.6|12363.1|12357.1|0
1643843100000|2022-02-02 23:05:00|12363.5|12357.5|12360.6|12354.6|12365.1|12359.1|12360.6|12354.6|0
1643843400000|2022-02-02 23:10:00|12360.7|12354.7|12359.2|12353.2|12361.3|12355.3|12358.9|12352.9|0
1643843700000|2022-02-02 23:15:00|12359.3|12353.3|12358.3|12352.3|12361.9|12355.9|12358.3|12352.3|0
1643844000000|2022-02-02 23:20:00|12358.6|12352.6|12359.2|12353.2|12360|12354|12357.7|12351.7|0
1643844300000|2022-02-02 23:25:00|12358.9|12352.9|12358|12352|12358.9|12352.9|12357.7|12351.7|0
1643844600000|2022-02-02 23:30:00|12357.9|12351.9|12355|12349|12358.3|12352.3|12354.1|12348.1|0
1643844900000|2022-02-02 23:35:00|12355.1|12349.1|12352.8|12346.8|12356.1|12350.1|12351.2|12345.2|0
1643845200000|2022-02-02 23:40:00|12353.1|12347.1|12349.2|12343.2|12353.1|12347.1|12349.2|12343.2|0
1643845500000|2022-02-02 23:45:00|12349.4|12343.4|12347.5|12341.5|12350.7|12344.7|12347.5|12341.5|0
1643845800000|2022-02-02 23:50:00|12347.2|12341.2|12349.4|12343.4|12349.7|12343.7|12347.2|12341.2|0
1643846100000|2022-02-02 23:55:00|12349.3|12343.3|12348.3|12342.3|12350.5|12344.5|12347.2|12341.2|0
1643846400000|2022-02-03 00:00:00|12348.1|12342.1|12352.3|12346.3|12353.3|12347.3|12347.8|12341.8|0
1643846700000|2022-02-03 00:05:00|12352.4|12346.4|12348.1|12342.1|12353|12347|12347.2|12341.2|0
1643847000000|2022-02-03 00:10:00|12348.2|12342.2|12349.8|12343.8|12364.2|12358.2|12348.1|12342.1|0
1643847300000|2022-02-03 00:15:00|12350.2|12344.2|12357.7|12351.7|12362.1|12356.1|12349.7|12343.7|0
1643847600000|2022-02-03 00:20:00|12357.8|12351.8|12362.4|12356.4|12363.1|12357.1|12357.4|12351.4|0
1643847900000|2022-02-03 00:25:00|12362.3|12356.3|12358.2|12352.2|12362.4|12356.4|12356.4|12350.4|0
1643848200000|2022-02-03 00:30:00|12358|12352|12356.6|12350.6|12363.3|12357.3|12356.6|12350.6|0
1643848500000|2022-02-03 00:35:00|12356.8|12350.8|12354.1|12348.1|12361.7|12355.7|12354.1|12348.1|0
1643848800000|2022-02-03 00:40:00|12354.2|12348.2|12359|12353|12359.9|12353.9|12354.2|12348.2|0
1643849100000|2022-02-03 00:45:00|12359.4|12353.4|12358.5|12352.5|12362.4|12356.4|12357.3|12351.3|0
1643849400000|2022-02-03 00:50:00|12358.3|12352.3|12360.2|12354.2|12361.1|12355.1|12358.1|12352.1|0
1643849700000|2022-02-03 00:55:00|12360|12354|12356.7|12350.7|12360.7|12354.7|12355.5|12349.5|0
1643850000000|2022-02-03 01:00:00|12357.1|12351.1|12356.3|12350.3|12359.5|12353.5|12355.5|12349.5|0
1643850300000|2022-02-03 01:05:00|12356.5|12350.5|12349.8|12343.8|12358.5|12352.5|12349.3|12343.3|0
1643850600000|2022-02-03 01:10:00|12349.9|12343.9|12351.9|12345.9|12353.4|12347.4|12349.9|12343.9|0
1643850900000|2022-02-03 01:15:00|12352|12346|12345.3|12339.3|12352.9|12346.9|12344.1|12338.1|0
1643851200000|2022-02-03 01:20:00|12345.1|12339.1|12349.9|12343.9|12350.7|12344.7|12345|12339|0
1643851500000|2022-02-03 01:25:00|12349.5|12343.5|12348.3|12342.3|12352|12346|12346.6|12340.6|0
1643851800000|2022-02-03 01:30:00|12348.5|12342.5|12349.1|12343.1|12350|12344|12347.9|12341.9|0
1643852100000|2022-02-03 01:35:00|12349.3|12343.3|12354.2|12348.2|12354.6|12348.6|12348.3|12342.3|0
1643852400000|2022-02-03 01:40:00|12354|12348|12354.3|12348.3|12355|12349|12352.4|12346.4|0
1643852700000|2022-02-03 01:45:00|12354.1|12348.1|12350.7|12344.7|12354.2|12348.2|12349|12343|0
1643853000000|2022-02-03 01:50:00|12351.1|12345.1|12350.6|12344.6|12353.1|12347.1|12350.6|12344.6|0
1643853300000|2022-02-03 01:55:00|12350.8|12344.8|12349.6|12343.6|12352.2|12346.2|12348.7|12342.7|0
1643853600000|2022-02-03 02:00:00|12350|12344|12349.4|12343.4|12350.6|12344.6|12348.6|12342.6|0
1643853900000|2022-02-03 02:05:00|12349.6|12343.6|12347.3|12341.3|12349.7|12343.7|12344.4|12338.4|0
1643854200000|2022-02-03 02:10:00|12347.7|12341.7|12346.8|12340.8|12349.4|12343.4|12346|12340|0
1643854500000|2022-02-03 02:15:00|12346.9|12340.9|12347.7|12341.7|12349.4|12343.4|12346.8|12340.8|0
1643854800000|2022-02-03 02:20:00|12347.6|12341.6|12350|12344|12350.1|12344.1|12346.8|12340.8|0
1643855100000|2022-02-03 02:25:00|12349.8|12343.8|12353.3|12347.3|12354.3|12348.3|12349.6|12343.6|0
1643855400000|2022-02-03 02:30:00|12353.4|12347.4|12350.4|12344.4|12354.5|12348.5|12350.4|12344.4|0
1643855700000|2022-02-03 02:35:00|12350.9|12344.9|12352.6|12346.6|12352.6|12346.6|12349.2|12343.2|0
1643856000000|2022-02-03 02:40:00|12353|12347|12352|12346|12353.4|12347.4|12351|12345|0
1643856300000|2022-02-03 02:45:00|12351.8|12345.8|12353.4|12347.4|12353.9|12347.9|12351.6|12345.6|0
1643856600000|2022-02-03 02:50:00|12353.2|12347.2|12353|12347|12354.6|12348.6|12353|12347|0
1643856900000|2022-02-03 02:55:00|12353.3|12347.3|12354.5|12348.5|12355.8|12349.8|12353.3|12347.3|0
1643857200000|2022-02-03 03:00:00|12354.7|12348.7|12357.3|12351.3|12357.8|12351.8|12354.5|12348.5|0
1643857500000|2022-02-03 03:05:00|12357.1|12351.1|12361.4|12355.4|12362.2|12356.2|12357|12351|0
1643857800000|2022-02-03 03:10:00|12361.3|12355.3|12357.5|12351.5|12361.4|12355.4|12357.5|12351.5|0
1643858100000|2022-02-03 03:15:00|12357.7|12351.7|12359.9|12353.9|12360|12354|12357.6|12351.6|0
1643858400000|2022-02-03 03:20:00|12360.1|12354.1|12359.5|12353.5|12360.4|12354.4|12357.9|12351.9|0
1643858700000|2022-02-03 03:25:00|12359.3|12353.3|12359.1|12353.1|12360.8|12354.8|12358.7|12352.7|0
1643859000000|2022-02-03 03:30:00|12358.9|12352.9|12357.3|12351.3|12360.7|12354.7|12356.9|12350.9|0
1643859300000|2022-02-03 03:35:00|12357.1|12351.1|12354.7|12348.7|12357.2|12351.2|12353.8|12347.8|0
1643859600000|2022-02-03 03:40:00|12354.6|12348.6|12352.9|12346.9|12354.6|12348.6|12352.9|12346.9|0
1643859900000|2022-02-03 03:45:00|12353.7|12347.7|12353.8|12347.8|12354.6|12348.6|12352.9|12346.9|0
1643860200000|2022-02-03 03:50:00|12353.7|12347.7|12356.3|12350.3|12356.7|12350.7|12352.9|12346.9|0
1643860500000|2022-02-03 03:55:00|12356.4|12350.4|12359|12353|12360.3|12354.3|12354.6|12348.6|0
1643860800000|2022-02-03 04:00:00|12358.8|12352.8|12357.1|12351.1|12359.9|12353.9|12356.5|12350.5|0
1643861100000|2022-02-03 04:05:00|12357.4|12351.4|12357.3|12351.3|12357.7|12351.7|12356.5|12350.5|0
1643861400000|2022-02-03 04:10:00|12357.7|12351.7|12359.4|12353.4|12359.8|12353.8|12357.3|12351.3|0
1643861700000|2022-02-03 04:15:00|12359.6|12353.6|12359.8|12353.8|12361.4|12355.4|12358.2|12352.2|0
1643862000000|2022-02-03 04:20:00|12360|12354|12359.7|12353.7|12360.6|12354.6|12358.5|12352.5|0
1643862300000|2022-02-03 04:25:00|12359.8|12353.8|12358.1|12352.1|12360.6|12354.6|12358.1|12352.1|0
1643862600000|2022-02-03 04:30:00|12358.5|12352.5|12358.4|12352.4|12358.9|12352.9|12357.3|12351.3|0
1643862900000|2022-02-03 04:35:00|12358.3|12352.3|12359|12353|12359.8|12353.8|12358.1|12352.1|0
1643863200000|2022-02-03 04:40:00|12358.8|12352.8|12356.7|12350.7|12360.7|12354.7|12356.7|12350.7|0
1643863500000|2022-02-03 04:45:00|12357.1|12351.1|12355.8|12349.8|12357.6|12351.6|12355.8|12349.8|0
1643863800000|2022-02-03 04:50:00|12356.2|12350.2|12356.7|12350.7|12358.3|12352.3|12356.2|12350.2|0
1643864100000|2022-02-03 04:55:00|12356.5|12350.5|12355|12349|12356.7|12350.7|12354.2|12348.2|0
1643864400000|2022-02-03 05:00:00|12354.9|12348.9|12354.6|12348.6|12355.4|12349.4|12354.6|12348.6|0
1643864700000|2022-02-03 05:05:00|12354.7|12348.7|12355.9|12349.9|12356.7|12350.7|12354.2|12348.2|0
1643865000000|2022-02-03 05:10:00|12356.1|12350.1|12356.1|12350.1|12357.6|12351.6|12355.1|12349.1|0
1643865300000|2022-02-03 05:15:00|12356.3|12350.3|12355.6|12349.6|12357.2|12351.2|12355.5|12349.5|0
1643865600000|2022-02-03 05:20:00|12355.2|12349.2|12357.3|12351.3|12357.3|12351.3|12354.8|12348.8|0
1643865900000|2022-02-03 05:25:00|12356.9|12350.9|12356.4|12350.4|12357.6|12351.6|12355.2|12349.2|0
1643866200000|2022-02-03 05:30:00|12356|12350|12354.8|12348.8|12356|12350|12354.8|12348.8|0
1643866500000|2022-02-03 05:35:00|12355|12349|12356|12350|12356.9|12350.9|12354.8|12348.8|0
1643866800000|2022-02-03 05:40:00|12355.8|12349.8|12355.9|12349.9|12356.5|12350.5|12355.6|12349.6|0
1643867100000|2022-02-03 05:45:00|12355.8|12349.8|12355.6|12349.6|12356.8|12350.8|12355.6|12349.6|0
1643867400000|2022-02-03 05:50:00|12355.4|12349.4|12355.6|12349.6|12355.9|12349.9|12354.3|12348.3|0
1643867700000|2022-02-03 05:55:00|12355.8|12349.8|12354.7|12348.7|12355.9|12349.9|12352.9|12346.9|0
1643868000000|2022-02-03 06:00:00|12355.1|12349.1|12332.6|12326.6|12355.5|12349.5|12330.5|12324.5|0
1643868300000|2022-02-03 06:05:00|12332.7|12326.7|12331|12325|12333.4|12327.4|12328.6|12322.6|0
1643868600000|2022-02-03 06:10:00|12331.1|12325.1|12329.5|12323.5|12331.8|12325.8|12328.6|12322.6|0
1643868900000|2022-02-03 06:15:00|12329.9|12323.9|12328.5|12322.5|12330.6|12324.6|12328.5|12322.5|0
1643869200000|2022-02-03 06:20:00|12328.6|12322.6|12328.5|12322.5|12328.6|12322.6|12326|12320|0
1643869500000|2022-02-03 06:25:00|12328.4|12322.4|12331.8|12325.8|12332.6|12326.6|12326.4|12320.4|0
1643869800000|2022-02-03 06:30:00|12331.7|12325.7|12329.5|12323.5|12332.8|12326.8|12328.7|12322.7|0
1643870100000|2022-02-03 06:35:00|12329.1|12323.1|12337.9|12331.9|12347.7|12341.7|12322.9|12316.9|0
1643870400000|2022-02-03 06:40:00|12335.9|12329.9|12326.6|12320.6|12336.4|12330.4|12326.6|12320.6|0
1643870700000|2022-02-03 06:45:00|12326.2|12320.2|12328.4|12322.4|12329.1|12323.1|12321.7|12315.7|0
1643871000000|2022-02-03 06:50:00|12328.5|12322.5|12333.4|12327.4|12334.2|12328.2|12327.6|12321.6|0
1643871300000|2022-02-03 06:55:00|12333.1|12327.1|12329.3|12323.3|12333.5|12327.5|12328.6|12322.6|0
1643871600000|2022-02-03 07:00:00|12285.2|12283.2|12295.2|12293.2|12300.7|12298.7|12280.2|12278.2|159
1643871900000|2022-02-03 07:05:00|12294.2|12292.2|12282.7|12280.7|12294.2|12292.2|12280.7|12278.7|53
1643872200000|2022-02-03 07:10:00|12281.7|12279.7|12275.2|12273.2|12286.7|12284.7|12274.7|12272.7|84
1643872500000|2022-02-03 07:15:00|12277.2|12275.2|12280.2|12278.2|12281.2|12279.2|12274.7|12272.7|57
1643872800000|2022-02-03 07:20:00|12281.7|12279.7|12275.2|12273.2|12283.7|12281.7|12274.2|12272.2|24
1643873100000|2022-02-03 07:25:00|12274.7|12272.7|12280.7|12278.7|12285.2|12283.2|12274.7|12272.7|25
1643873400000|2022-02-03 07:30:00|12281.2|12279.2|12278.2|12276.2|12282.7|12280.7|12277.7|12275.7|52
1643873700000|2022-02-03 07:35:00|12279.2|12277.2|12279.2|12277.2|12282.2|12280.2|12275.2|12273.2|57
1643874000000|2022-02-03 07:40:00|12279.7|12277.7|12276.2|12274.2|12280.2|12278.2|12272.2|12270.2|37
1643874300000|2022-02-03 07:45:00|12276.7|12274.7|12274.7|12272.7|12280.7|12278.7|12273.2|12271.2|54
1643874600000|2022-02-03 07:50:00|12275.2|12273.2|12280.7|12278.7|12281.7|12279.7|12272.2|12270.2|73
1643874900000|2022-02-03 07:55:00|12281.2|12279.2|12292.7|12290.7|12293.2|12291.2|12278.7|12276.7|130
1643875200000|2022-02-03 08:00:00|12289.2|12287.2|12292.2|12290.2|12292.2|12290.2|12263.2|12261.2|1267
1643875500000|2022-02-03 08:05:00|12291.7|12289.7|12294.2|12292.2|12304.2|12302.2|12286.2|12284.2|398
1643875800000|2022-02-03 08:10:00|12293.7|12291.7|12316.2|12314.2|12318.7|12316.7|12289.2|12287.2|424
1643876100000|2022-02-03 08:15:00|12315.7|12313.7|12318.7|12316.7|12329.2|12327.2|12312.7|12310.7|421
1643876400000|2022-02-03 08:20:00|12318.2|12316.2|12323.7|12321.7|12327.7|12325.7|12311.7|12309.7|284
1643876700000|2022-02-03 08:25:00|12324.2|12322.2|12325.2|12323.2|12339.2|12337.2|12321.7|12319.7|547
1643877000000|2022-02-03 08:30:00|12324.2|12322.2|12318.2|12316.2|12331.2|12329.2|12314.2|12312.2|259
1643877300000|2022-02-03 08:35:00|12318.7|12316.7|12319.2|12317.2|12321.7|12319.7|12313.7|12311.7|231
1643877600000|2022-02-03 08:40:00|12318.7|12316.7|12326.2|12324.2|12334.2|12332.2|12315.7|12313.7|119
1643877900000|2022-02-03 08:45:00|12326.7|12324.7|12329.2|12327.2|12337.2|12335.2|12326.7|12324.7|141
1643878200000|2022-02-03 08:50:00|12328.7|12326.7|12329.2|12327.2|12332.7|12330.7|12326.7|12324.7|86
1643878500000|2022-02-03 08:55:00|12328.7|12326.7|12338.2|12336.2|12342.2|12340.2|12327.7|12325.7|120
1643878800000|2022-02-03 09:00:00|12337.2|12335.2|12340.7|12338.7|12346.2|12344.2|12336.2|12334.2|258
1643879100000|2022-02-03 09:05:00|12340.2|12338.2|12329.7|12327.7|12342.2|12340.2|12326.7|12324.7|298
1643879400000|2022-02-03 09:10:00|12328.7|12326.7|12324.7|12322.7|12329.7|12327.7|12320.7|12318.7|133
1643879700000|2022-02-03 09:15:00|12324.2|12322.2|12319.6|12317.6|12328.3|12326.3|12316.7|12314.7|212
1643880000000|2022-02-03 09:20:00|12320.1|12318.1|12320.6|12318.6|12327.6|12325.6|12317.1|12315.1|164
1643880300000|2022-02-03 09:25:00|12320.1|12318.1|12321.1|12319.1|12327.6|12325.6|12314.6|12312.6|174
1643880600000|2022-02-03 09:30:00|12320.6|12318.6|12320.1|12318.1|12323.6|12321.6|12316.6|12314.6|75
1643880900000|2022-02-03 09:35:00|12319.6|12317.6|12311.6|12309.6|12321.1|12319.1|12307.1|12305.1|103
1643881200000|2022-02-03 09:40:00|12311.1|12309.1|12308.1|12306.1|12313.1|12311.1|12303.1|12301.1|117
1643881500000|2022-02-03 09:45:00|12307.6|12305.6|12313.1|12311.1|12313.6|12311.6|12306.1|12304.1|171
1643881800000|2022-02-03 09:50:00|12313.6|12311.6|12307.1|12305.1|12316.6|12314.6|12307.1|12305.1|156
1643882100000|2022-02-03 09:55:00|12306.6|12304.6|12306.1|12304.1|12311.6|12309.6|12300.6|12298.6|144
1643882400000|2022-02-03 10:00:00|12305.1|12303.1|12308.6|12306.6|12311.1|12309.1|12302.6|12300.6|165
1643882700000|2022-02-03 10:05:00|12307.6|12305.6|12309.6|12307.6|12311.6|12309.6|12306.1|12304.1|205
1643883000000|2022-02-03 10:10:00|12310.1|12308.1|12309.1|12307.1|12312.6|12310.6|12305.6|12303.6|134
1643883300000|2022-02-03 10:15:00|12309.6|12307.6|12312.1|12310.1|12314.6|12312.6|12309.1|12307.1|143
1643883600000|2022-02-03 10:20:00|12312.6|12310.6|12303.6|12301.6|12312.6|12310.6|12302.6|12300.6|125
1643883900000|2022-02-03 10:25:00|12303.1|12301.1|12295.1|12293.1|12305.1|12303.1|12293.6|12291.6|325
1643884200000|2022-02-03 10:30:00|12295.6|12293.6|12295.6|12293.6|12299.1|12297.1|12294.1|12292.1|93
1643884500000|2022-02-03 10:35:00|12296.1|12294.1|12294.6|12292.6|12298.1|12296.1|12289.1|12287.1|143
1643884800000|2022-02-03 10:40:00|12293.6|12291.6|12294.1|12292.1|12297.1|12295.1|12290.6|12288.6|125
1643885100000|2022-02-03 10:45:00|12294.6|12292.6|12288.6|12286.6|12295.1|12293.1|12287.1|12285.1|152
1643885400000|2022-02-03 10:50:00|12288.1|12286.1|12287.6|12285.6|12289.6|12287.6|12282.6|12280.6|78
1643885700000|2022-02-03 10:55:00|12288.1|12286.1|12291.1|12289.1|12292.1|12290.1|12284.6|12282.6|97
1643886000000|2022-02-03 11:00:00|12291.6|12289.6|12295.6|12293.6|12295.6|12293.6|12289.6|12287.6|64
1643886300000|2022-02-03 11:05:00|12296.1|12294.1|12303.1|12301.1|12304.1|12302.1|12294.6|12292.6|85
1643886600000|2022-02-03 11:10:00|12302.6|12300.6|12306.1|12304.1|12308.1|12306.1|12301.6|12299.6|53
1643886900000|2022-02-03 11:15:00|12305.6|12303.6|12307.1|12305.1|12310.1|12308.1|12304.6|12302.6|95
1643887200000|2022-02-03 11:20:00|12306.6|12304.6|12302.1|12300.1|12306.6|12304.6|12298.6|12296.6|85
1643887500000|2022-02-03 11:25:00|12302.6|12300.6|12316.1|12314.1|12316.1|12314.1|12298.6|12296.6|178
1643887800000|2022-02-03 11:30:00|12315.6|12313.6|12314.6|12312.6|12317.6|12315.6|12311.6|12309.6|122
1643888100000|2022-02-03 11:35:00|12315.1|12313.1|12319.6|12317.6|12323.1|12321.1|12314.1|12312.1|113
1643888400000|2022-02-03 11:40:00|12319.1|12317.1|12320.1|12318.1|12321.1|12319.1|12315.6|12313.6|100
1643888700000|2022-02-03 11:45:00|12320.6|12318.6|12320.6|12318.6|12321.6|12319.6|12317.6|12315.6|86
1643889000000|2022-02-03 11:50:00|12320.1|12318.1|12325.1|12323.1|12327.1|12325.1|12320.1|12318.1|88
1643889300000|2022-02-03 11:55:00|12324.6|12322.6|12327.1|12325.1|12328.6|12326.6|12323.6|12321.6|69
1643889600000|2022-02-03 12:00:00|12326.6|12324.6|12314.1|12312.1|12328.1|12326.1|12313.1|12311.1|163
1643889900000|2022-02-03 12:05:00|12313.6|12311.6|12304.1|12302.1|12314.1|12312.1|12299.6|12297.6|78
1643890200000|2022-02-03 12:10:00|12303.6|12301.6|12305.1|12303.1|12308.6|12306.6|12301.6|12299.6|61
1643890500000|2022-02-03 12:15:00|12305.6|12303.6|12309.1|12307.1|12310.6|12308.6|12301.6|12299.6|101
1643890800000|2022-02-03 12:20:00|12308.6|12306.6|12311.1|12309.1|12313.6|12311.6|12306.6|12304.6|65
1643891100000|2022-02-03 12:25:00|12311.6|12309.6|12309.1|12307.1|12311.6|12309.6|12303.6|12301.6|87
1643891400000|2022-02-03 12:30:00|12308.6|12306.6|12311.6|12309.6|12313.6|12311.6|12308.6|12306.6|82
1643891700000|2022-02-03 12:35:00|12312.1|12310.1|12322.1|12320.1|12323.1|12321.1|12309.6|12307.6|99
1643892000000|2022-02-03 12:40:00|12320.6|12318.6|12321.6|12319.6|12322.1|12320.1|12318.6|12316.6|143
1643892300000|2022-02-03 12:45:00|12321.1|12319.1|12333.6|12331.6|12336.6|12334.6|12320.6|12318.6|227
1643892600000|2022-02-03 12:50:00|12333.1|12331.1|12330.6|12328.6|12340.1|12338.1|12328.6|12326.6|261
1643892900000|2022-02-03 12:55:00|12330.1|12328.1|12338.1|12336.1|12340.1|12338.1|12324.1|12322.1|288
1643893200000|2022-02-03 13:00:00|12337.6|12335.6|12333.6|12331.6|12337.6|12335.6|12327.1|12325.1|149
1643893500000|2022-02-03 13:05:00|12334.1|12332.1|12334.1|12332.1|12335.1|12333.1|12331.1|12329.1|82
1643893800000|2022-02-03 13:10:00|12333.6|12331.6|12336.6|12334.6|12337.1|12335.1|12329.6|12327.6|94
1643894100000|2022-02-03 13:15:00|12337.1|12335.1|12344.6|12342.6|12346.6|12344.6|12336.6|12334.6|105
1643894400000|2022-02-03 13:20:00|12344.1|12342.1|12346.6|12344.6|12350.1|12348.1|12343.1|12341.1|120
1643894700000|2022-02-03 13:25:00|12346.1|12344.1|12342.6|12340.6|12347.6|12345.6|12341.1|12339.1|105
1643895000000|2022-02-03 13:30:00|12343.1|12341.1|12337.6|12335.6|12343.6|12341.6|12332.1|12330.1|130
1643895300000|2022-02-03 13:35:00|12337.1|12335.1|12330.1|12328.1|12339.1|12337.1|12326.1|12324.1|103
1643895600000|2022-02-03 13:40:00|12330.6|12328.6|12307.1|12305.1|12334.1|12332.1|12304.6|12302.6|211
1643895900000|2022-02-03 13:45:00|12306.6|12304.6|12279.1|12277.1|12314.6|12312.6|12276.6|12274.6|523
1643896200000|2022-02-03 13:50:00|12280.1|12278.1|12262.6|12260.6|12282.1|12280.1|12259.1|12257.1|400
1643896500000|2022-02-03 13:55:00|12263.1|12261.1|12261.6|12259.6|12266.1|12264.1|12259.1|12257.1|1356
1643896800000|2022-02-03 14:00:00|12261.1|12259.1|12257.6|12255.6|12263.1|12261.1|12250.1|12248.1|385
1643897100000|2022-02-03 14:05:00|12257.1|12255.1|12265.6|12263.6|12268.1|12266.1|12247.6|12245.6|546
1643897400000|2022-02-03 14:10:00|12265.1|12263.1|12260.6|12258.6|12275.1|12273.1|12258.1|12256.1|371
1643897700000|2022-02-03 14:15:00|12260.1|12258.1|12258.6|12256.6|12267.6|12265.6|12252.6|12250.6|215
1643898000000|2022-02-03 14:20:00|12259.1|12257.1|12237.1|12235.1|12263.6|12261.6|12234.1|12232.1|310
1643898300000|2022-02-03 14:25:00|12238.6|12236.6|12239.1|12237.1|12251.6|12249.6|12231.1|12229.1|229
1643898600000|2022-02-03 14:30:00|12239.6|12237.6|12225.1|12223.1|12249.1|12247.1|12225.1|12223.1|431
1643898900000|2022-02-03 14:35:00|12225.6|12223.6|12236.6|12234.6|12239.6|12237.6|12222.6|12220.6|573
1643899200000|2022-02-03 14:40:00|12236.1|12234.1|12215.6|12213.6|12238.1|12236.1|12212.6|12210.6|474
1643899500000|2022-02-03 14:45:00|12215.1|12213.1|12209.6|12207.6|12217.6|12215.6|12207.6|12205.6|331
1643899800000|2022-02-03 14:50:00|12210.1|12208.1|12214.6|12212.6|12225.1|12223.1|12206.1|12204.1|278
1643900100000|2022-02-03 14:55:00|12213.6|12211.6|12217.1|12215.1|12220.6|12218.6|12207.6|12205.6|266
1643900400000|2022-02-03 15:00:00|12218.1|12216.1|12214.1|12212.1|12219.6|12217.6|12203.6|12201.6|363
1643900700000|2022-02-03 15:05:00|12213.6|12211.6|12228.6|12226.6|12231.6|12229.6|12210.1|12208.1|487
1643901000000|2022-02-03 15:10:00|12229.1|12227.1|12242.1|12240.1|12243.1|12241.1|12219.1|12217.1|365
1643901300000|2022-02-03 15:15:00|12242.6|12240.6|12241.6|12239.6|12251.1|12249.1|12233.1|12231.1|393
1643901600000|2022-02-03 15:20:00|12241.1|12239.1|12239.1|12237.1|12253.1|12251.1|12237.6|12235.6|317
1643901900000|2022-02-03 15:25:00|12238.6|12236.6|12239.6|12237.6|12245.1|12243.1|12235.1|12233.1|279
1643902200000|2022-02-03 15:30:00|12239.1|12237.1|12230.6|12228.6|12245.1|12243.1|12230.1|12228.1|313
1643902500000|2022-02-03 15:35:00|12230.1|12228.1|12238.6|12236.6|12241.1|12239.1|12228.1|12226.1|173
1643902800000|2022-02-03 15:40:00|12238.1|12236.1|12241.6|12239.6|12244.6|12242.6|12236.1|12234.1|276
1643903100000|2022-02-03 15:45:00|12242.1|12240.1|12234.6|12232.6|12246.1|12244.1|12233.1|12231.1|218
1643903400000|2022-02-03 15:50:00|12235.1|12233.1|12234.6|12232.6|12237.1|12235.1|12230.6|12228.6|125
1643903700000|2022-02-03 15:55:00|12234.1|12232.1|12231.6|12229.6|12242.1|12240.1|12229.1|12227.1|233
1643904000000|2022-02-03 16:00:00|12230.6|12228.6|12221.6|12219.6|12231.1|12229.1|12216.1|12214.1|198
1643904300000|2022-02-03 16:05:00|12222.1|12220.1|12229.6|12227.6|12232.1|12230.1|12219.6|12217.6|187
1643904600000|2022-02-03 16:10:00|12229.1|12227.1|12244.1|12242.1|12245.1|12243.1|12227.1|12225.1|151
1643904900000|2022-02-03 16:15:00|12243.6|12241.6|12245.6|12243.6|12246.1|12244.1|12239.1|12237.1|263
1643905200000|2022-02-03 16:20:00|12246.1|12244.1|12230.1|12228.1|12247.6|12245.6|12229.6|12227.6|722
1643905500000|2022-02-03 16:25:00|12229.1|12227.1|12229.1|12227.1|12239.6|12237.6|12223.6|12221.6|1651
1643905800000|2022-02-03 16:30:00|12231.1|12229.1|12220.6|12218.6|12239.1|12237.1|12218.1|12216.1|939
1643906100000|2022-02-03 16:35:00|12219.1|12217.1|12225.1|12223.1|12225.1|12223.1|12217.1|12215.1|788
1643906400000|2022-02-03 16:40:00|12224.6|12222.6|12223.6|12221.6|12226.1|12224.1|12219.1|12217.1|1125
1643906700000|2022-02-03 16:45:00|12224.1|12222.1|12221.1|12219.1|12224.1|12222.1|12215.6|12213.6|165
1643907000000|2022-02-03 16:50:00|12220.6|12218.6|12221.1|12219.1|12223.6|12221.6|12218.6|12216.6|104
1643907300000|2022-02-03 16:55:00|12220.6|12218.6|12214.6|12212.6|12222.6|12220.6|12214.1|12212.1|71
1643907600000|2022-02-03 17:00:00|12214.1|12212.1|12209.6|12207.6|12218.6|12216.6|12208.6|12206.6|77
1643907900000|2022-02-03 17:05:00|12209.1|12207.1|12211.6|12209.6|12212.6|12210.6|12207.1|12205.1|34
1643908200000|2022-02-03 17:10:00|12211.1|12209.1|12215.6|12213.6|12215.6|12213.6|12205.6|12203.6|58
1643908500000|2022-02-03 17:15:00|12216.1|12214.1|12206.1|12204.1|12216.1|12214.1|12206.1|12204.1|17
1643908800000|2022-02-03 17:20:00|12205.1|12203.1|12214.1|12212.1|12216.6|12214.6|12203.6|12201.6|69
1643909100000|2022-02-03 17:25:00|12214.6|12212.6|12214.6|12212.6|12217.6|12215.6|12213.1|12211.1|50
1643909400000|2022-02-03 17:30:00|12216.6|12214.6|12217.6|12215.6|12218.1|12216.1|12214.1|12212.1|28
1643909700000|2022-02-03 17:35:00|12218.1|12216.1|12218.6|12216.6|12224.1|12222.1|12217.6|12215.6|40
1643910000000|2022-02-03 17:40:00|12219.1|12217.1|12209.6|12207.6|12220.6|12218.6|12209.1|12207.1|41
1643910300000|2022-02-03 17:45:00|12209.1|12207.1|12202.6|12200.6|12212.1|12210.1|12202.6|12200.6|59
1643910600000|2022-02-03 17:50:00|12203.1|12201.1|12204.6|12202.6|12206.6|12204.6|12202.6|12200.6|34
1643910900000|2022-02-03 17:55:00|12204.1|12202.1|12206.1|12204.1|12207.6|12205.6|12200.1|12198.1|29
1643911200000|2022-02-03 18:00:00|12206.6|12204.6|12204.6|12202.6|12208.1|12206.1|12202.6|12200.6|28
1643911500000|2022-02-03 18:05:00|12205.1|12203.1|12203.6|12201.6|12209.6|12207.6|12203.1|12201.1|15
1643911800000|2022-02-03 18:10:00|12202.6|12200.6|12209.1|12207.1|12210.1|12208.1|12201.1|12199.1|23
1643912100000|2022-02-03 18:15:00|12209.6|12207.6|12211.1|12209.1|12211.6|12209.6|12209.1|12207.1|10
1643912400000|2022-02-03 18:20:00|12210.6|12208.6|12218.1|12216.1|12220.6|12218.6|12210.6|12208.6|13
1643912700000|2022-02-03 18:25:00|12217.6|12215.6|12216.1|12214.1|12219.6|12217.6|12214.6|12212.6|2
1643913000000|2022-02-03 18:30:00|12215.6|12213.6|12218.6|12216.6|12221.1|12219.1|12215.6|12213.6|16
1643913300000|2022-02-03 18:35:00|12218.1|12216.1|12216.6|12214.6|12220.1|12218.1|12214.6|12212.6|5
1643913600000|2022-02-03 18:40:00|12217.1|12215.1|12216.1|12214.1|12220.6|12218.6|12215.6|12213.6|6
1643913900000|2022-02-03 18:45:00|12216.6|12214.6|12215.1|12213.1|12217.6|12215.6|12213.6|12211.6|8
1643914200000|2022-02-03 18:50:00|12214.6|12212.6|12215.6|12213.6|12216.6|12214.6|12212.1|12210.1|28
1643914500000|2022-02-03 18:55:00|12215.1|12213.1|12217.6|12215.6|12220.1|12218.1|12213.6|12211.6|46
1643914800000|2022-02-03 19:00:00|12217.1|12215.1|12221.1|12219.1|12222.1|12220.1|12216.1|12214.1|14
1643915100000|2022-02-03 19:05:00|12220.6|12218.6|12219.1|12217.1|12221.6|12219.6|12217.6|12215.6|8
1643915400000|2022-02-03 19:10:00|12219.6|12217.6|12219.1|12217.1|12220.1|12218.1|12216.1|12214.1|7
1643915700000|2022-02-03 19:15:00|12218.6|12216.6|12220.1|12218.1|12222.1|12220.1|12218.6|12216.6|6
1643916000000|2022-02-03 19:20:00|12219.6|12217.6|12220.1|12218.1|12221.1|12219.1|12217.1|12215.1|11
1643916300000|2022-02-03 19:25:00|12220.6|12218.6|12216.6|12214.6|12221.1|12219.1|12212.6|12210.6|15
1643916600000|2022-02-03 19:30:00|12216.1|12214.1|12213.1|12211.1|12216.1|12214.1|12210.1|12208.1|15
1643916900000|2022-02-03 19:35:00|12213.6|12211.6|12205.1|12203.1|12214.1|12212.1|12204.1|12202.1|28
1643917200000|2022-02-03 19:40:00|12204.6|12202.6|12193.1|12191.1|12205.6|12203.6|12193.1|12191.1|36
1643917500000|2022-02-03 19:45:00|12192.6|12190.6|12193.6|12191.6|12195.6|12193.6|12190.6|12188.6|85
1643917800000|2022-02-03 19:50:00|12193.1|12191.1|12194.6|12192.6|12197.1|12195.1|12191.1|12189.1|18
1643918100000|2022-02-03 19:55:00|12195.1|12193.1|12195.6|12193.6|12199.1|12197.1|12194.1|12192.1|11
1643918400000|2022-02-03 20:00:00|12195.1|12193.1|12185.6|12183.6|12198.6|12196.6|12184.6|12182.6|48
1643918700000|2022-02-03 20:05:00|12185.1|12183.1|12186.1|12184.1|12189.1|12187.1|12183.6|12181.6|40
1643919000000|2022-02-03 20:10:00|12186.6|12184.6|12203.6|12201.6|12204.1|12202.1|12186.6|12184.6|52
1643919300000|2022-02-03 20:15:00|12204.1|12202.1|12212.6|12210.6|12212.6|12210.6|12202.6|12200.6|34
1643919600000|2022-02-03 20:20:00|12212.1|12210.1|12210.6|12208.6|12214.1|12212.1|12210.6|12208.6|13
1643919900000|2022-02-03 20:25:00|12210.1|12208.1|12211.6|12209.6|12211.6|12209.6|12207.1|12205.1|8
1643920200000|2022-02-03 20:30:00|12211.1|12209.1|12207.6|12205.6|12211.6|12209.6|12206.1|12204.1|6
1643920500000|2022-02-03 20:35:00|12207.1|12205.1|12201.6|12199.6|12211.6|12209.6|12193.6|12191.6|37
1643920800000|2022-02-03 20:40:00|12201.1|12199.1|12205.6|12203.6|12207.1|12205.1|12198.6|12196.6|14
1643921100000|2022-02-03 20:45:00|12205.1|12203.1|12198.6|12196.6|12205.1|12203.1|12190.6|12188.6|29
1643921400000|2022-02-03 20:50:00|12198.1|12196.1|12179.6|12177.6|12198.1|12196.1|12176.6|12174.6|79
1643921700000|2022-02-03 20:55:00|12180.1|12178.1|12179.6|12173.6|12199.6|12197.6|12178.1|12172.4|100
1643922000000|2022-02-03 21:00:00|12179.5|12173.5|12221|12215|12226.9|12220.9|12179.5|12173.5|500
1643922300000|2022-02-03 21:05:00|12220.9|12214.9|12214.1|12208.1|12223.2|12217.2|12208.9|12202.9|0
1643922600000|2022-02-03 21:10:00|12214.3|12208.3|12218|12212|12219.1|12213.1|12209.6|12203.6|0
1643922900000|2022-02-03 21:15:00|12217.9|12211.9|12239.4|12233.4|12240.5|12234.5|12214.1|12208.1|0
1643923200000|2022-02-03 21:20:00|12239.3|12233.3|12235.4|12229.4|12241.6|12235.6|12235.2|12229.2|0
1643923500000|2022-02-03 21:25:00|12235.5|12229.5|12237.1|12231.1|12238.5|12232.5|12232.6|12226.6|0
1643923800000|2022-02-03 21:30:00|12237.3|12231.3|12237.5|12231.5|12241.3|12235.3|12236.6|12230.6|0
1643924100000|2022-02-03 21:35:00|12237.4|12231.4|12234.9|12228.9|12238.9|12232.9|12221.2|12215.2|0
1643924400000|2022-02-03 21:40:00|12235|12229|12222.9|12216.9|12235.3|12229.3|12221.2|12215.2|0
1643924700000|2022-02-03 21:45:00|12223|12217|12226|12220|12228.1|12222.1|12221.2|12215.2|0
1643925000000|2022-02-03 21:50:00|12225.9|12219.9|12224.9|12218.9|12230.4|12224.4|12222.4|12216.4|0
1643925300000|2022-02-03 21:55:00|12225|12219|12223.3|12217.3|12226.1|12220.1|12221.2|12215.2|0
1643925600000|2022-02-03 22:00:00|12223.4|12217.4|12214.5|12208.5|12223.4|12217.4|12214.5|12208.5|0
1643925900000|2022-02-03 22:05:00|12214.4|12208.4|12214.5|12208.5|12215.7|12209.7|12212.3|12206.3|0
1643926200000|2022-02-03 22:10:00|12214.4|12208.4|12213.5|12207.5|12214.5|12208.5|12212.6|12206.6|0
1643926500000|2022-02-03 22:15:00|12213.9|12207.9|12211.4|12205.4|12213.9|12207.9|12211.4|12205.4|0
1643926800000|2022-02-03 22:20:00|12211.5|12205.5|12210.5|12204.5|12211.8|12205.8|12210.4|12204.4|0
1643927100000|2022-02-03 22:25:00|12210.6|12204.6|12207.9|12201.9|12210.6|12204.6|12207.8|12201.8|0
1643927400000|2022-02-03 22:30:00|12208.3|12202.3|12210.5|12204.5|12210.7|12204.7|12208.3|12202.3|0
1643927700000|2022-02-03 22:35:00|12210.4|12204.4|12208.8|12202.8|12213.8|12207.8|12208.7|12202.7|0
1643928000000|2022-02-03 22:40:00|12209.1|12203.1|12211.8|12205.8|12213.5|12207.5|12209.1|12203.1|0
1643928300000|2022-02-03 22:45:00|12211.9|12205.9|12209.6|12203.6|12212|12206|12209.3|12203.3|0
1643928600000|2022-02-03 22:50:00|12210|12204|12212.4|12206.4|12212.5|12206.5|12209.5|12203.5|0
1643928900000|2022-02-03 22:55:00|12212.5|12206.5|12213.6|12207.6|12214.1|12208.1|12212.2|12206.2|0
1643929200000|2022-02-03 23:00:00|12212.5|12206.5|12212.8|12206.8|12213.7|12207.7|12206.9|12200.9|0
1643929500000|2022-02-03 23:05:00|12213|12207|12215.8|12209.8|12218.1|12212.1|12212.8|12206.8|0
1643929800000|2022-02-03 23:10:00|12215.9|12209.9|12215.8|12209.8|12220|12214|12215|12209|0
1643930100000|2022-02-03 23:15:00|12215.7|12209.7|12221.1|12215.1|12222.2|12216.2|12215.7|12209.7|0
1643930400000|2022-02-03 23:20:00|12221.3|12215.3|12220.1|12214.1|12222.7|12216.7|12219.1|12213.1|0
1643930700000|2022-02-03 23:25:00|12220.2|12214.2|12217.3|12211.3|12220.7|12214.7|12216.5|12210.5|0
1643931000000|2022-02-03 23:30:00|12217.2|12211.2|12220.2|12214.2|12220.7|12214.7|12217.1|12211.1|0
1643931300000|2022-02-03 23:35:00|12220.1|12214.1|12220.7|12214.7|12221|12215|12217.6|12211.6|0
1643931600000|2022-02-03 23:40:00|12220.9|12214.9|12219.6|12213.6|12221.9|12215.9|12217.3|12211.3|0
1643931900000|2022-02-03 23:45:00|12219.5|12213.5|12220.4|12214.4|12223.4|12217.4|12219.3|12213.3|0
1643932200000|2022-02-03 23:50:00|12220.6|12214.6|12217.4|12211.4|12220.7|12214.7|12216.2|12210.2|0
1643932500000|2022-02-03 23:55:00|12217.5|12211.5|12216.5|12210.5|12217.9|12211.9|12215.3|12209.3|0
1643932800000|2022-02-04 00:00:00|12216.7|12210.7|12218.8|12212.8|12219.1|12213.1|12214|12208|0
1643933100000|2022-02-04 00:05:00|12219|12213|12220.5|12214.5|12220.8|12214.8|12216.3|12210.3|0
1643933400000|2022-02-04 00:10:00|12220.6|12214.6|12216.5|12210.5|12220.8|12214.8|12216.2|12210.2|0
1643933700000|2022-02-04 00:15:00|12216.6|12210.6|12225.3|12219.3|12226.2|12220.2|12216.6|12210.6|0
1643934000000|2022-02-04 00:20:00|12225.1|12219.1|12225.3|12219.3|12226.3|12220.3|12222.8|12216.8|0
1643934300000|2022-02-04 00:25:00|12225.1|12219.1|12223.4|12217.4|12225.7|12219.7|12222.9|12216.9|0
1643934600000|2022-02-04 00:30:00|12223.2|12217.2|12210.2|12204.2|12223.5|12217.5|12210.1|12204.1|0
1643934900000|2022-02-04 00:35:00|12210.1|12204.1|12206.1|12200.1|12213.6|12207.6|12206.1|12200.1|0
1643935200000|2022-02-04 00:40:00|12205.7|12199.7|12205|12199|12208.7|12202.7|12205|12199|0
1643935500000|2022-02-04 00:45:00|12205.1|12199.1|12207.2|12201.2|12210.9|12204.9|12205.1|12199.1|0
1643935800000|2022-02-04 00:50:00|12206.4|12200.4|12205.6|12199.6|12208.2|12202.2|12203.2|12197.2|0
1643936100000|2022-02-04 00:55:00|12205.2|12199.2|12205.6|12199.6|12209|12203|12204.8|12198.8|0
1643936400000|2022-02-04 01:00:00|12205.7|12199.7|12205.1|12199.1|12207.4|12201.4|12200.3|12194.3|0
1643936700000|2022-02-04 01:05:00|12204.9|12198.9|12202.7|12196.7|12205.3|12199.3|12201.8|12195.8|0
1643937000000|2022-02-04 01:10:00|12202.3|12196.3|12202.9|12196.9|12205.1|12199.1|12198.4|12192.4|0
1643937300000|2022-02-04 01:15:00|12203.4|12197.4|12202.5|12196.5|12209.9|12203.9|12202.1|12196.1|0
1643937600000|2022-02-04 01:20:00|12202.7|12196.7|12197.8|12191.8|12203|12197|12196.4|12190.4|0
1643937900000|2022-02-04 01:25:00|12198|12192|12200|12194|12202.1|12196.1|12193.2|12187.2|0
1643938200000|2022-02-04 01:30:00|12199.6|12193.6|12195.7|12189.7|12204.9|12198.9|12195.6|12189.6|0
1643938500000|2022-02-04 01:35:00|12195.6|12189.6|12186.1|12180.1|12197|12191|12186.1|12180.1|0
1643938800000|2022-02-04 01:40:00|12186.3|12180.3|12185.6|12179.6|12189.4|12183.4|12183.1|12177.1|0
1643939100000|2022-02-04 01:45:00|12185.8|12179.8|12186.9|12180.9|12187.2|12181.2|12178.5|12172.5|0
1643939400000|2022-02-04 01:50:00|12186.7|12180.7|12191|12185|12191.9|12185.9|12185.6|12179.6|0
1643939700000|2022-02-04 01:55:00|12190.8|12184.8|12188.8|12182.8|12192.7|12186.7|12188.5|12182.5|0
1643940000000|2022-02-04 02:00:00|12188.6|12182.6|12192.3|12186.3|12193.2|12187.2|12188.5|12182.5|0
1643940300000|2022-02-04 02:05:00|12192.1|12186.1|12197.9|12191.9|12198.3|12192.3|12191.9|12185.9|0
1643940600000|2022-02-04 02:10:00|12198|12192|12200.1|12194.1|12201.9|12195.9|12197.9|12191.9|0
1643940900000|2022-02-04 02:15:00|12200.3|12194.3|12205.3|12199.3|12206.9|12200.9|12200|12194|0
1643941200000|2022-02-04 02:20:00|12205.5|12199.5|12201.1|12195.1|12207|12201|12201|12195|0
1643941500000|2022-02-04 02:25:00|12201.3|12195.3|12204|12198|12204.5|12198.5|12201|12195|0
1643941800000|2022-02-04 02:30:00|12204.2|12198.2|12205.7|12199.7|12205.7|12199.7|12203.6|12197.6|0
1643942100000|2022-02-04 02:35:00|12205.5|12199.5|12203.9|12197.9|12205.6|12199.6|12201.4|12195.4|0
1643942400000|2022-02-04 02:40:00|12203.7|12197.7|12200.5|12194.5|12204.8|12198.8|12200.1|12194.1|0
1643942700000|2022-02-04 02:45:00|12200.3|12194.3|12198.2|12192.2|12200.5|12194.5|12196.4|12190.4|0
1643943000000|2022-02-04 02:50:00|12198|12192|12198.2|12192.2|12199.1|12193.1|12196.4|12190.4|0
1643943300000|2022-02-04 02:55:00|12198.1|12192.1|12195.9|12189.9|12198.1|12192.1|12195.6|12189.6|0
1643943600000|2022-02-04 03:00:00|12196.1|12190.1|12197|12191|12198.2|12192.2|12195.6|12189.6|0
1643943900000|2022-02-04 03:05:00|12197.1|12191.1|12199.3|12193.3|12200.1|12194.1|12197|12191|0
1643944200000|2022-02-04 03:10:00|12199.5|12193.5|12202.8|12196.8|12202.9|12196.9|12198.4|12192.4|0
1643944500000|2022-02-04 03:15:00|12202.4|12196.4|12201.2|12195.2|12202.9|12196.9|12200.3|12194.3|0
1643944800000|2022-02-04 03:20:00|12201.1|12195.1|12198.8|12192.8|12201.6|12195.6|12198.8|12192.8|0
1643945100000|2022-02-04 03:25:00|12199|12193|12197.4|12191.4|12199.6|12193.6|12195.7|12189.7|0
1643945400000|2022-02-04 03:30:00|12197.1|12191.1|12195.2|12189.2|12199.6|12193.6|12192.7|12186.7|0
1643945700000|2022-02-04 03:35:00|12195.6|12189.6|12201|12195|12201.4|12195.4|12195.2|12189.2|0
1643946000000|2022-02-04 03:40:00|12200.8|12194.8|12200.9|12194.9|12202.2|12196.2|12200.1|12194.1|0
1643946300000|2022-02-04 03:45:00|12201.1|12195.1|12202.9|12196.9|12203.5|12197.5|12201.1|12195.1|0
1643946600000|2022-02-04 03:50:00|12202.7|12196.7|12203.4|12197.4|12205.1|12199.1|12202.5|12196.5|0
1643946900000|2022-02-04 03:55:00|12203.6|12197.6|12203.4|12197.4|12205.1|12199.1|12202.6|12196.6|0
1643947200000|2022-02-04 04:00:00|12203.6|12197.6|12206.8|12200.8|12208.2|12202.2|12203.4|12197.4|0
1643947500000|2022-02-04 04:05:00|12207|12201|12207.4|12201.4|12208.7|12202.7|12205.8|12199.8|0
1643947800000|2022-02-04 04:10:00|12207.3|12201.3|12208.8|12202.8|12210.4|12204.4|12207|12201|0
1643948100000|2022-02-04 04:15:00|12209.4|12203.4|12212.9|12206.9|12212.9|12206.9|12209.4|12203.4|0
1643948400000|2022-02-04 04:20:00|12212.7|12206.7|12213|12207|12216.7|12210.7|12212|12206|0
1643948700000|2022-02-04 04:25:00|12212.8|12206.8|12212.2|12206.2|12215.1|12209.1|12212.2|12206.2|0
1643949000000|2022-02-04 04:30:00|12212.3|12206.3|12214.9|12208.9|12215.6|12209.6|12212.3|12206.3|0
1643949300000|2022-02-04 04:35:00|12214.7|12208.7|12212.8|12206.8|12216.7|12210.7|12212.4|12206.4|0
1643949600000|2022-02-04 04:40:00|12212.9|12206.9|12213.3|12207.3|12215|12209|12212.5|12206.5|0
1643949900000|2022-02-04 04:45:00|12212.9|12206.9|12212.9|12206.9|12214.1|12208.1|12211.7|12205.7|0
1643950200000|2022-02-04 04:50:00|12212.7|12206.7|12211.7|12205.7|12212.7|12206.7|12210.4|12204.4|0
1643950500000|2022-02-04 04:55:00|12211.5|12205.5|12213|12207|12213.5|12207.5|12210.8|12204.8|0
1643950800000|2022-02-04 05:00:00|12212.9|12206.9|12214.5|12208.5|12215.7|12209.7|12212.7|12206.7|0
1643951100000|2022-02-04 05:05:00|12214.9|12208.9|12217.2|12211.2|12218.7|12212.7|12214.9|12208.9|0
1643951400000|2022-02-04 05:10:00|12217.4|12211.4|12216|12210|12218.5|12212.5|12216|12210|0
1643951700000|2022-02-04 05:15:00|12216.4|12210.4|12221.4|12215.4|12222.5|12216.5|12216.4|12210.4|0
1643952000000|2022-02-04 05:20:00|12221|12215|12221.1|12215.1|12222.4|12216.4|12219.8|12213.8|0
1643952300000|2022-02-04 05:25:00|12221.5|12215.5|12219.7|12213.7|12223.3|12217.3|12218|12212|0
1643952600000|2022-02-04 05:30:00|12219.9|12213.9|12221.3|12215.3|12223.8|12217.8|12219.9|12213.9|0
1643952900000|2022-02-04 05:35:00|12221.5|12215.5|12221.7|12215.7|12222.2|12216.2|12219|12213|0
1643953200000|2022-02-04 05:40:00|12221.5|12215.5|12218.3|12212.3|12223.7|12217.7|12217.9|12211.9|0
1643953500000|2022-02-04 05:45:00|12218.1|12212.1|12219.6|12213.6|12220.8|12214.8|12217.4|12211.4|0
1643953800000|2022-02-04 05:50:00|12219.1|12213.1|12220.4|12214.4|12221.8|12215.8|12218.3|12212.3|0
1643954100000|2022-02-04 05:55:00|12220.6|12214.6|12227.5|12221.5|12229.1|12223.1|12220.6|12214.6|0
1643954400000|2022-02-04 06:00:00|12227|12221|12228.7|12222.7|12229.9|12223.9|12226.4|12220.4|0
1643954700000|2022-02-04 06:05:00|12228.8|12222.8|12230.8|12224.8|12230.8|12224.8|12228.3|12222.3|0
1643955000000|2022-02-04 06:10:00|12230.7|12224.7|12230.4|12224.4|12235.5|12229.5|12230|12224|0
1643955300000|2022-02-04 06:15:00|12230.5|12224.5|12234.6|12228.6|12234.6|12228.6|12229.6|12223.6|0
1643955600000|2022-02-04 06:20:00|12234.4|12228.4|12232.2|12226.2|12235.5|12229.5|12231.3|12225.3|0
1643955900000|2022-02-04 06:25:00|12232|12226|12232.2|12226.2|12233.5|12227.5|12230.4|12224.4|0
1643956200000|2022-02-04 06:30:00|12232.3|12226.3|12227.8|12221.8|12234.4|12228.4|12227.4|12221.4|0
1643956500000|2022-02-04 06:35:00|12228|12222|12231.8|12225.8|12234.9|12228.9|12226.2|12220.2|0
1643956800000|2022-02-04 06:40:00|12231.9|12225.9|12243.5|12237.5|12244.3|12238.3|12231.8|12225.8|0
1643957100000|2022-02-04 06:45:00|12243.3|12237.3|12246.3|12240.3|12248|12242|12241.9|12235.9|0
1643957400000|2022-02-04 06:50:00|12246.6|12240.6|12256.1|12250.1|12256.8|12250.8|12242.2|12236.2|0
1643957700000|2022-02-04 06:55:00|12256.3|12250.3|12266.8|12260.8|12270.1|12264.1|12252.7|12246.7|0
1643958000000|2022-02-04 07:00:00|12287.6|12285.6|12286.6|12284.6|12289.6|12287.6|12278.1|12276.1|80
1643958300000|2022-02-04 07:05:00|12288.1|12286.1|12321.6|12319.6|12323.1|12321.1|12288.1|12286.1|140
1643958600000|2022-02-04 07:10:00|12322.1|12320.1|12300.6|12298.6|12322.6|12320.6|12300.1|12298.1|61
1643958900000|2022-02-04 07:15:00|12301.1|12299.1|12304.6|12302.6|12309.6|12307.6|12301.1|12299.1|41
1643959200000|2022-02-04 07:20:00|12305.1|12303.1|12308.6|12306.6|12310.1|12308.1|12299.6|12297.6|39
1643959500000|2022-02-04 07:25:00|12308.1|12306.1|12294.6|12292.6|12308.1|12306.1|12289.6|12287.6|42
1643959800000|2022-02-04 07:30:00|12294.1|12292.1|12307.1|12305.1|12308.6|12306.6|12292.6|12290.6|76
1643960100000|2022-02-04 07:35:00|12306.6|12304.6|12291.1|12289.1|12308.6|12306.6|12291.1|12289.1|67
1643960400000|2022-02-04 07:40:00|12291.6|12289.6|12278.6|12276.6|12296.6|12294.6|12277.1|12275.1|98
1643960700000|2022-02-04 07:45:00|12279.1|12277.1|12284.6|12282.6|12290.1|12288.1|12279.1|12277.1|36
1643961000000|2022-02-04 07:50:00|12284.1|12282.1|12275.6|12273.6|12288.6|12286.6|12274.1|12272.1|27
1643961300000|2022-02-04 07:55:00|12276.1|12274.1|12274.1|12272.1|12280.6|12278.6|12271.6|12269.6|93
1643961600000|2022-02-04 08:00:00|12272.6|12270.6|12291.6|12289.6|12303.6|12301.6|12269.6|12267.6|905
1643961900000|2022-02-04 08:05:00|12291.1|12289.1|12281.6|12279.6|12292.1|12290.1|12267.1|12265.1|377
1643962200000|2022-02-04 08:10:00|12282.1|12280.1|12290.6|12288.6|12295.1|12293.1|12276.6|12274.6|278
1643962500000|2022-02-04 08:15:00|12291.1|12289.1|12304.1|12302.1|12306.6|12304.6|12279.6|12277.6|183
1643962800000|2022-02-04 08:20:00|12303.6|12301.6|12278.6|12276.6|12304.6|12302.6|12276.1|12274.1|263
1643963100000|2022-02-04 08:25:00|12279.1|12277.1|12260.1|12258.1|12280.1|12278.1|12256.6|12254.6|275
1643963400000|2022-02-04 08:30:00|12260.6|12258.6|12272.6|12270.6|12278.1|12276.1|12259.6|12257.6|348
1643963700000|2022-02-04 08:35:00|12272.1|12270.1|12262.6|12260.6|12276.1|12274.1|12260.6|12258.6|177
1643964000000|2022-02-04 08:40:00|12263.1|12261.1|12257.1|12255.1|12267.1|12265.1|12251.1|12249.1|157
1643964300000|2022-02-04 08:45:00|12258.1|12256.1|12239.1|12237.1|12260.1|12258.1|12237.1|12235.1|224
1643964600000|2022-02-04 08:50:00|12239.6|12237.6|12241.6|12239.6|12246.6|12244.6|12235.6|12233.6|150
1643964900000|2022-02-04 08:55:00|12243.1|12241.1|12254.6|12252.6|12258.1|12256.1|12243.1|12241.1|235
1643965200000|2022-02-04 09:00:00|12255.1|12253.1|12252.6|12250.6|12263.1|12261.1|12250.1|12248.1|250
1643965500000|2022-02-04 09:05:00|12253.1|12251.1|12255.1|12253.1|12262.1|12260.1|12252.6|12250.6|96
1643965800000|2022-02-04 09:10:00|12254.6|12252.6|12268.1|12266.1|12270.6|12268.6|12254.6|12252.6|115
1643966100000|2022-02-04 09:15:00|12267.6|12265.6|12263.6|12261.6|12274.6|12272.6|12260.1|12258.1|131
1643966400000|2022-02-04 09:20:00|12264.1|12262.1|12261.6|12259.6|12264.6|12262.6|12248.6|12246.6|109
1643966700000|2022-02-04 09:25:00|12261.1|12259.1|12266.1|12264.1|12275.1|12273.1|12257.6|12255.6|102
1643967000000|2022-02-04 09:30:00|12266.6|12264.6|12270.6|12268.6|12274.6|12272.6|12264.1|12262.1|160
1643967300000|2022-02-04 09:35:00|12271.1|12269.1|12272.1|12270.1|12277.1|12275.1|12265.1|12263.1|108
1643967600000|2022-02-04 09:40:00|12271.6|12269.6|12265.1|12263.1|12271.6|12269.6|12259.1|12257.1|102
1643967900000|2022-02-04 09:45:00|12265.6|12263.6|12254.6|12252.6|12266.1|12264.1|12254.1|12252.1|98
1643968200000|2022-02-04 09:50:00|12254.1|12252.1|12245.1|12243.1|12256.1|12254.1|12241.1|12239.1|126
1643968500000|2022-02-04 09:55:00|12245.6|12243.6|12234.1|12232.1|12245.6|12243.6|12230.1|12228.1|128
1643968800000|2022-02-04 10:00:00|12234.6|12232.6|12234.1|12232.1|12239.6|12237.6|12230.1|12228.1|143
1643969100000|2022-02-04 10:05:00|12233.6|12231.6|12232.6|12230.6|12236.1|12234.1|12224.6|12222.6|202
1643969400000|2022-02-04 10:10:00|12233.1|12231.1|12235.6|12233.6|12237.1|12235.1|12228.6|12226.6|244
1643969700000|2022-02-04 10:15:00|12235.1|12233.1|12232.1|12230.1|12236.6|12234.6|12230.6|12228.6|98
1643970000000|2022-02-04 10:20:00|12231.6|12229.6|12215.1|12213.1|12233.1|12231.1|12211.1|12209.1|218
1643970300000|2022-02-04 10:25:00|12214.6|12212.6|12217.1|12215.1|12225.1|12223.1|12212.6|12210.6|177
1643970600000|2022-02-04 10:30:00|12216.1|12214.1|12215.1|12213.1|12216.1|12214.1|12201.6|12199.6|376
1643970900000|2022-02-04 10:35:00|12215.6|12213.6|12216.1|12214.1|12224.1|12222.1|12210.6|12208.6|151
1643971200000|2022-02-04 10:40:00|12215.6|12213.6|12208.6|12206.6|12217.1|12215.1|12206.1|12204.1|164
1643971500000|2022-02-04 10:45:00|12208.1|12206.1|12210.1|12208.1|12222.1|12220.1|12208.1|12206.1|243
1643971800000|2022-02-04 10:50:00|12212.6|12210.6|12216.1|12214.1|12231.6|12229.6|12212.6|12210.6|247
1643972100000|2022-02-04 10:55:00|12216.6|12214.6|12214.1|12212.1|12220.6|12218.6|12205.6|12203.6|219
1643972400000|2022-02-04 11:00:00|12213.1|12211.1|12199.1|12197.1|12214.1|12212.1|12198.6|12196.6|190
1643972700000|2022-02-04 11:05:00|12198.6|12196.6|12189.1|12187.1|12204.1|12202.1|12188.6|12186.6|144
1643973000000|2022-02-04 11:10:00|12188.6|12186.6|12179.6|12177.6|12191.1|12189.1|12174.6|12172.6|264
1643973300000|2022-02-04 11:15:00|12179.1|12177.1|12187.1|12185.1|12190.6|12188.6|12176.6|12174.6|200
1643973600000|2022-02-04 11:20:00|12187.6|12185.6|12181.1|12179.1|12189.1|12187.1|12173.6|12171.6|209
1643973900000|2022-02-04 11:25:00|12181.6|12179.6|12198.1|12196.1|12200.6|12198.6|12180.1|12178.1|232
1643974200000|2022-02-04 11:30:00|12197.6|12195.6|12194.6|12192.6|12203.1|12201.1|12193.6|12191.6|115
1643974500000|2022-02-04 11:35:00|12194.1|12192.1|12192.1|12190.1|12194.6|12192.6|12186.6|12184.6|128
1643974800000|2022-02-04 11:40:00|12192.6|12190.6|12187.1|12185.1|12195.1|12193.1|12186.1|12184.1|115
1643975100000|2022-02-04 11:45:00|12187.6|12185.6|12186.1|12184.1|12191.6|12189.6|12182.6|12180.6|84
1643975400000|2022-02-04 11:50:00|12186.6|12184.6|12175.1|12173.1|12186.6|12184.6|12172.6|12170.6|90
1643975700000|2022-02-04 11:55:00|12175.6|12173.6|12166.1|12164.1|12177.1|12175.1|12165.6|12163.6|183
1643976000000|2022-02-04 12:00:00|12167.1|12165.1|12185.1|12183.1|12185.6|12183.6|12167.1|12165.1|180
1643976300000|2022-02-04 12:05:00|12185.6|12183.6|12197.6|12195.6|12198.6|12196.6|12183.1|12181.1|103
1643976600000|2022-02-04 12:10:00|12197.1|12195.1|12189.6|12187.6|12200.1|12198.1|12188.1|12186.1|111
1643976900000|2022-02-04 12:15:00|12189.1|12187.1|12189.1|12187.1|12192.6|12190.6|12184.6|12182.6|112
1643977200000|2022-02-04 12:20:00|12188.6|12186.6|12191.6|12189.6|12192.6|12190.6|12184.1|12182.1|90
1643977500000|2022-02-04 12:25:00|12191.1|12189.1|12204.6|12202.6|12206.6|12204.6|12191.1|12189.1|118
1643977800000|2022-02-04 12:30:00|12204.1|12202.1|12197.6|12195.6|12205.1|12203.1|12194.6|12192.6|174
1643978100000|2022-02-04 12:35:00|12198.1|12196.1|12199.6|12197.6|12203.6|12201.6|12195.6|12193.6|88
1643978400000|2022-02-04 12:40:00|12198.2|12196.2|12195.7|12193.7|12199.2|12197.2|12193.2|12191.2|93
1643978700000|2022-02-04 12:45:00|12196.2|12194.2|12203.7|12201.7|12205.7|12203.7|12196.2|12194.2|109
1643979000000|2022-02-04 12:50:00|12204.2|12202.2|12207.2|12205.2|12211.7|12209.7|12202.7|12200.7|112
1643979300000|2022-02-04 12:55:00|12206.7|12204.7|12207.7|12205.7|12212.2|12210.2|12205.2|12203.2|110
1643979600000|2022-02-04 13:00:00|12207.2|12205.2|12197.2|12195.2|12210.7|12208.7|12196.7|12194.7|141
1643979900000|2022-02-04 13:05:00|12197.7|12195.7|12199.7|12197.7|12204.2|12202.2|12193.7|12191.7|112
1643980200000|2022-02-04 13:10:00|12200.2|12198.2|12204.7|12202.7|12206.7|12204.7|12196.7|12194.7|99
1643980500000|2022-02-04 13:15:00|12204.2|12202.2|12198.7|12196.7|12206.2|12204.2|12198.2|12196.2|52
1643980800000|2022-02-04 13:20:00|12198.2|12196.2|12201.7|12199.7|12206.2|12204.2|12197.2|12195.2|108
1643981100000|2022-02-04 13:25:00|12201.2|12199.2|12217.7|12215.7|12218.2|12216.2|12199.7|12197.7|353
1643981400000|2022-02-04 13:30:00|12217.2|12215.2|12175.2|12173.2|12219.2|12217.2|12172.7|12170.7|381
1643981700000|2022-02-04 13:35:00|12174.7|12172.7|12184.7|12182.7|12184.7|12182.7|12164.7|12162.7|447
1643982000000|2022-02-04 13:40:00|12184.2|12182.2|12176.2|12174.2|12194.7|12192.7|12169.7|12167.7|248
1643982300000|2022-02-04 13:45:00|12175.7|12173.7|12168.7|12166.7|12186.7|12184.7|12165.2|12163.2|172
1643982600000|2022-02-04 13:50:00|12168.2|12166.2|12173.7|12171.7|12175.7|12173.7|12161.7|12159.7|282
1643982900000|2022-02-04 13:55:00|12173.2|12171.2|12146.7|12144.7|12175.2|12173.2|12146.7|12144.7|125
1643983200000|2022-02-04 14:00:00|12147.2|12145.2|12126.7|12124.7|12148.2|12146.2|12121.7|12119.7|469
1643983500000|2022-02-04 14:05:00|12127.2|12125.2|12140.7|12138.7|12141.7|12139.7|12120.2|12118.2|418
1643983800000|2022-02-04 14:10:00|12140.2|12138.2|12158.7|12156.7|12159.2|12157.2|12137.7|12135.7|219
1643984100000|2022-02-04 14:15:00|12159.2|12157.2|12158.2|12156.2|12166.7|12164.7|12154.2|12152.2|137
1643984400000|2022-02-04 14:20:00|12158.7|12156.7|12160.7|12158.7|12162.2|12160.2|12156.2|12154.2|159
1643984700000|2022-02-04 14:25:00|12161.2|12159.2|12164.2|12162.2|12168.7|12166.7|12160.7|12158.7|195
1643985000000|2022-02-04 14:30:00|12163.7|12161.7|12162.7|12160.7|12175.7|12173.7|12160.7|12158.7|275
1643985300000|2022-02-04 14:35:00|12162.2|12160.2|12169.2|12167.2|12175.7|12173.7|12155.7|12153.7|527
1643985600000|2022-02-04 14:40:00|12168.7|12166.7|12183.7|12181.7|12192.7|12190.7|12168.7|12166.7|355
1643985900000|2022-02-04 14:45:00|12184.2|12182.2|12174.7|12172.7|12193.7|12191.7|12174.2|12172.2|455
1643986200000|2022-02-04 14:50:00|12174.2|12172.2|12166.2|12164.2|12179.7|12177.7|12161.7|12159.7|375
1643986500000|2022-02-04 14:55:00|12166.7|12164.7|12177.7|12175.7|12177.7|12175.7|12163.7|12161.7|192
1643986800000|2022-02-04 15:00:00|12178.2|12176.2|12169.7|12167.7|12182.7|12180.7|12155.7|12153.7|252
1643987100000|2022-02-04 15:05:00|12170.2|12168.2|12158.2|12156.2|12172.2|12170.2|12157.7|12155.7|189
1643987400000|2022-02-04 15:10:00|12159.3|12157.3|12176.8|12174.8|12180.3|12178.3|12149.3|12147.3|240
1643987700000|2022-02-04 15:15:00|12176.3|12174.3|12183.8|12181.8|12195.8|12193.8|12176.3|12174.3|245
1643988000000|2022-02-04 15:20:00|12183.3|12181.3|12176.3|12174.3|12184.8|12182.8|12173.3|12171.3|224
1643988300000|2022-02-04 15:25:00|12176.8|12174.8|12146.8|12144.8|12178.3|12176.3|12146.3|12144.3|270
1643988600000|2022-02-04 15:30:00|12146.3|12144.3|12151.3|12149.3|12159.8|12157.8|12145.8|12143.8|218
1643988900000|2022-02-04 15:35:00|12150.8|12148.8|12136.3|12134.3|12152.8|12150.8|12132.3|12130.3|309
1643989200000|2022-02-04 15:40:00|12136.8|12134.8|12132.3|12130.3|12141.3|12139.3|12129.3|12127.3|371
1643989500000|2022-02-04 15:45:00|12131.8|12129.8|12127.3|12125.3|12132.3|12130.3|12122.8|12120.8|379
1643989800000|2022-02-04 15:50:00|12127.8|12125.8|12141.3|12139.3|12143.8|12141.8|12123.3|12121.3|264
1643990100000|2022-02-04 15:55:00|12140.8|12138.8|12133.8|12131.8|12145.3|12143.3|12133.8|12131.8|184
1643990400000|2022-02-04 16:00:00|12134.3|12132.3|12140.8|12138.8|12143.8|12141.8|12128.8|12126.8|337
1643990700000|2022-02-04 16:05:00|12140.3|12138.3|12130.3|12128.3|12142.8|12140.8|12129.8|12127.8|143
1643991000000|2022-02-04 16:10:00|12129.8|12127.8|12131.3|12129.3|12138.3|12136.3|12123.8|12121.8|332
1643991300000|2022-02-04 16:15:00|12131.8|12129.8|12141.8|12139.8|12144.8|12142.8|12129.8|12127.8|433
1643991600000|2022-02-04 16:20:00|12139.8|12137.8|12139.3|12137.3|12143.3|12141.3|12132.3|12130.3|424
1643991900000|2022-02-04 16:25:00|12138.8|12136.8|12139.8|12137.8|12142.8|12140.8|12128.8|12126.8|1359
1643992200000|2022-02-04 16:30:00|12140.8|12138.8|12147.8|12145.8|12156.8|12154.8|12136.3|12134.3|861
1643992500000|2022-02-04 16:35:00|12148.3|12146.3|12148.8|12146.8|12161.8|12159.8|12148.3|12146.3|518
1643992800000|2022-02-04 16:40:00|12149.3|12147.3|12148.3|12146.3|12157.8|12155.8|12144.8|12142.8|269
1643993100000|2022-02-04 16:45:00|12148.8|12146.8|12152.8|12150.8|12158.3|12156.3|12147.8|12145.8|101
1643993400000|2022-02-04 16:50:00|12153.3|12151.3|12157.3|12155.3|12157.8|12155.8|12150.3|12148.3|86
1643993700000|2022-02-04 16:55:00|12157.8|12155.8|12153.8|12151.8|12169.3|12167.3|12153.8|12151.8|93
1643994000000|2022-02-04 17:00:00|12154.3|12152.3|12155.3|12153.3|12158.3|12156.3|12149.8|12147.8|65
1643994300000|2022-02-04 17:05:00|12154.8|12152.8|12163.8|12161.8|12165.3|12163.3|12153.8|12151.8|90
1643994600000|2022-02-04 17:10:00|12164.3|12162.3|12152.8|12150.8|12164.8|12162.8|12152.8|12150.8|127
1643994900000|2022-02-04 17:15:00|12151.3|12149.3|12152.3|12150.3|12158.3|12156.3|12148.8|12146.8|61
1643995200000|2022-02-04 17:20:00|12151.8|12149.8|12154.8|12152.8|12157.8|12155.8|12151.8|12149.8|31
1643995500000|2022-02-04 17:25:00|12155.3|12153.3|12160.8|12158.8|12163.3|12161.3|12155.3|12153.3|11
1643995800000|2022-02-04 17:30:00|12161.3|12159.3|12158.8|12156.8|12164.8|12162.8|12152.3|12150.3|30
1643996100000|2022-02-04 17:35:00|12158.3|12156.3|12161.3|12159.3|12162.8|12160.8|12156.8|12154.8|26
1643996400000|2022-02-04 17:40:00|12161.8|12159.8|12165.3|12163.3|12165.8|12163.8|12157.8|12155.8|30
1643996700000|2022-02-04 17:45:00|12163.8|12161.8|12168.3|12166.3|12168.8|12166.8|12162.8|12160.8|26
1643997000000|2022-02-04 17:50:00|12168.8|12166.8|12166.8|12164.8|12170.8|12168.8|12166.3|12164.3|18
1643997300000|2022-02-04 17:55:00|12168.3|12166.3|12172.3|12170.3|12173.3|12171.3|12164.3|12162.3|30
1643997600000|2022-02-04 18:00:00|12172.8|12170.8|12183.3|12181.3|12184.8|12182.8|12172.8|12170.8|56
1643997900000|2022-02-04 18:05:00|12183.8|12181.8|12184.3|12182.3|12186.8|12184.8|12182.3|12180.3|19
1643998200000|2022-02-04 18:10:00|12183.8|12181.8|12184.3|12182.3|12189.3|12187.3|12178.8|12176.8|44
1643998500000|2022-02-04 18:15:00|12183.8|12181.8|12183.8|12181.8|12185.3|12183.3|12177.3|12175.3|14
1643998800000|2022-02-04 18:20:00|12184.3|12182.3|12193.8|12191.8|12193.8|12191.8|12182.8|12180.8|28
1643999100000|2022-02-04 18:25:00|12193.3|12191.3|12185.3|12183.3|12193.3|12191.3|12183.8|12181.8|17
1643999400000|2022-02-04 18:30:00|12185.8|12183.8|12188.3|12186.3|12190.8|12188.8|12182.3|12180.3|20
1643999700000|2022-02-04 18:35:00|12187.8|12185.8|12187.8|12185.8|12188.3|12186.3|12186.8|12184.8|0
1644000000000|2022-02-04 18:40:00|12188.3|12186.3|12198.8|12196.8|12199.3|12197.3|12188.3|12186.3|44
1644000300000|2022-02-04 18:45:00|12198.3|12196.3|12193.3|12191.3|12199.3|12197.3|12188.3|12186.3|10
1644000600000|2022-02-04 18:50:00|12192.8|12190.8|12196.8|12194.8|12198.3|12196.3|12192.8|12190.8|32
1644000900000|2022-02-04 18:55:00|12196.3|12194.3|12196.8|12194.8|12198.3|12196.3|12192.3|12190.3|19
1644001200000|2022-02-04 19:00:00|12197.3|12195.3|12192.3|12190.3|12197.8|12195.8|12192.3|12190.3|6
1644001500000|2022-02-04 19:05:00|12192.8|12190.8|12193.3|12191.3|12194.3|12192.3|12189.8|12187.8|27
1644001800000|2022-02-04 19:10:00|12193.8|12191.8|12190.3|12188.3|12196.3|12194.3|12186.8|12184.8|38
1644002100000|2022-02-04 19:15:00|12190.8|12188.8|12188.3|12186.3|12197.3|12195.3|12188.3|12186.3|23
1644002400000|2022-02-04 19:20:00|12187.8|12185.8|12189.8|12187.8|12197.8|12195.8|12187.8|12185.8|16
1644002700000|2022-02-04 19:25:00|12190.3|12188.3|12194.8|12192.8|12196.3|12194.3|12189.3|12187.3|9
1644003000000|2022-02-04 19:30:00|12194.3|12192.3|12197.3|12195.3|12202.8|12200.8|12194.3|12192.3|7
1644003300000|2022-02-04 19:35:00|12197.8|12195.8|12201.8|12199.8|12203.8|12201.8|12197.8|12195.8|3
1644003600000|2022-02-04 19:40:00|12202.3|12200.3|12200.8|12198.8|12205.3|12203.3|12200.8|12198.8|3
1644004200000|2022-02-04 19:50:00|12201.3|12199.3|12207.3|12205.3|12207.3|12205.3|12201.3|12199.3|2
1644004500000|2022-02-04 19:55:00|12207.8|12205.8|12207.3|12205.3|12208.8|12206.8|12205.3|12203.3|4
1644004800000|2022-02-04 20:00:00|12207.8|12205.8|12214.3|12212.3|12214.3|12212.3|12207.3|12205.3|14
1644005100000|2022-02-04 20:05:00|12213.8|12211.8|12217.3|12215.3|12218.3|12216.3|12213.3|12211.3|29
1644005400000|2022-02-04 20:10:00|12217.8|12215.8|12223.3|12221.3|12227.8|12225.8|12217.3|12215.3|84
1644005700000|2022-02-04 20:15:00|12222.8|12220.8|12210.8|12208.8|12223.3|12221.3|12209.8|12207.8|9
1644006000000|2022-02-04 20:20:00|12211.3|12209.3|12213.8|12211.8|12214.8|12212.8|12210.3|12208.3|3
1644006300000|2022-02-04 20:25:00|12214.3|12212.3|12211.3|12209.3|12218.3|12216.3|12204.8|12202.8|31
1644006600000|2022-02-04 20:30:00|12211.8|12209.8|12223.8|12221.8|12225.8|12223.8|12211.8|12209.8|46
1644006900000|2022-02-04 20:35:00|12224.3|12222.3|12208.8|12206.8|12224.3|12222.3|12208.8|12206.8|47
1644007200000|2022-02-04 20:40:00|12209.8|12207.8|12199.8|12197.8|12211.8|12209.8|12199.8|12197.8|31
1644007500000|2022-02-04 20:45:00|12197.8|12195.8|12193.3|12191.3|12200.8|12198.8|12189.8|12187.8|32
1644007800000|2022-02-04 20:50:00|12193.8|12191.8|12185.3|12183.3|12198.3|12196.3|12182.8|12180.8|29
1644008100000|2022-02-04 20:55:00|12184.8|12182.8|12185|12179|12186.8|12184.8|12174.3|12172.3|46
1644008400000|2022-02-04 21:00:00|12184.9|12178.9|12175.8|12169.8|12188.3|12182.3|12174.2|12168.2|1
1644008700000|2022-02-04 21:05:00|12175.9|12169.9|12174.4|12168.4|12177.6|12171.6|12171.4|12165.4|0
1644009000000|2022-02-04 21:10:00|12174.5|12168.5|12177.6|12171.6|12177.9|12171.9|12170.8|12164.8|0
1644009300000|2022-02-04 21:15:00|12177.7|12171.7|12174.1|12168.1|12177.9|12171.9|12172.4|12166.4|0
1644009600000|2022-02-04 21:20:00|12174.4|12168.4|12175.5|12169.5|12176.3|12170.3|12173.1|12167.1|0
1644009900000|2022-02-04 21:25:00|12175.7|12169.7|12175.2|12169.2|12178.3|12172.3|12174.9|12168.9|0
1644010200000|2022-02-04 21:30:00|12175.1|12169.1|12175.2|12169.2|12175.2|12169.2|12172.9|12166.9|0
1644010500000|2022-02-04 21:35:00|12175|12169|12176.1|12170.1|12176.8|12170.8|12174.9|12168.9|0
1644010800000|2022-02-04 21:40:00|12175.8|12169.8|12175.5|12169.5|12177.1|12171.1|12174.7|12168.7|0
1644011100000|2022-02-04 21:45:00|12175.6|12169.6|12174.9|12168.9|12176.8|12170.8|12174.2|12168.2|0
1644011400000|2022-02-04 21:50:00|12174.8|12168.8|12174.7|12168.7|12176.5|12170.5|12174.2|12168.2|0
1644011700000|2022-02-04 21:55:00|12174.9|12168.9|12176.3|12170.3|12177.3|12171.3|12174.6|12168.6|0
1644012000000|2022-02-04 22:00:00|12176.5|12170.5|12176.5|12170.5|12176.5|12170.5|12176.5|12170.5|0
1644188400000|2022-02-06 23:00:00|12192.5|12186.5|12182.6|12176.6|12193.2|12187.2|12180.7|12174.7|0
1644188700000|2022-02-06 23:05:00|12182.5|12176.5|12184.9|12178.9|12185.8|12179.8|12180.6|12174.6|0
1644189000000|2022-02-06 23:10:00|12184.8|12178.8|12190.5|12184.5|12191.5|12185.5|12184.5|12178.5|0
1644189300000|2022-02-06 23:15:00|12190.2|12184.2|12183.9|12177.9|12191.5|12185.5|12183.4|12177.4|0
1644189600000|2022-02-06 23:20:00|12184.1|12178.1|12187.4|12181.4|12189.6|12183.6|12184.1|12178.1|0
1644189900000|2022-02-06 23:25:00|12187.5|12181.5|12190.7|12184.7|12191.5|12185.5|12187|12181|0
1644190200000|2022-02-06 23:30:00|12190.6|12184.6|12193.3|12187.3|12195.2|12189.2|12190.5|12184.5|0
1644190500000|2022-02-06 23:35:00|12193.4|12187.4|12191.1|12185.1|12194.6|12188.6|12190.3|12184.3|0
1644190800000|2022-02-06 23:40:00|12191.2|12185.2|12191.9|12185.9|12193.2|12187.2|12190.5|12184.5|0
1644191100000|2022-02-06 23:45:00|12191.8|12185.8|12194|12188|12194.4|12188.4|12191.3|12185.3|0
1644191400000|2022-02-06 23:50:00|12194.1|12188.1|12192.6|12186.6|12194.6|12188.6|12191.9|12185.9|0
1644191700000|2022-02-06 23:55:00|12192.5|12186.5|12194|12188|12195.2|12189.2|12191|12185|0
1644192000000|2022-02-07 00:00:00|12194.1|12188.1|12184.9|12178.9|12194.6|12188.6|12184.7|12178.7|0
1644192300000|2022-02-07 00:05:00|12184.7|12178.7|12175.4|12169.4|12184.7|12178.7|12175.3|12169.3|0
1644192600000|2022-02-07 00:10:00|12175.3|12169.3|12173.9|12167.9|12175.3|12169.3|12166.8|12160.8|0
1644192900000|2022-02-07 00:15:00|12174.1|12168.1|12170.8|12164.8|12174.1|12168.1|12163.4|12157.4|0
1644193200000|2022-02-07 00:20:00|12170.6|12164.6|12171.3|12165.3|12172.6|12166.6|12167.3|12161.3|0
1644193500000|2022-02-07 00:25:00|12171.1|12165.1|12178.2|12172.2|12178.8|12172.8|12170.9|12164.9|0
1644193800000|2022-02-07 00:30:00|12177.9|12171.9|12183.2|12177.2|12184.5|12178.5|12177.3|12171.3|0
1644194100000|2022-02-07 00:35:00|12183.1|12177.1|12182|12176|12184.8|12178.8|12177.4|12171.4|0
1644194400000|2022-02-07 00:40:00|12182.1|12176.1|12180.3|12174.3|12183.1|12177.1|12176.9|12170.9|0
1644194700000|2022-02-07 00:45:00|12180.1|12174.1|12172.6|12166.6|12180.8|12174.8|12170.5|12164.5|0
1644195000000|2022-02-07 00:50:00|12172.7|12166.7|12177.8|12171.8|12178.7|12172.7|12172.2|12166.2|0
1644195300000|2022-02-07 00:55:00|12177.6|12171.6|12183.6|12177.6|12186.8|12180.8|12176.9|12170.9|0
1644195600000|2022-02-07 01:00:00|12183.7|12177.7|12180.6|12174.6|12183.7|12177.7|12178.8|12172.8|0
1644195900000|2022-02-07 01:05:00|12180.7|12174.7|12171.3|12165.3|12181.5|12175.5|12170.5|12164.5|0
1644196200000|2022-02-07 01:10:00|12170.5|12164.5|12185.3|12179.3|12186.3|12180.3|12170.5|12164.5|0
1644196500000|2022-02-07 01:15:00|12185.1|12179.1|12183.6|12177.6|12189.3|12183.3|12182.4|12176.4|0
1644196800000|2022-02-07 01:20:00|12183.8|12177.8|12190.4|12184.4|12191.7|12185.7|12178.5|12172.5|0
1644197100000|2022-02-07 01:25:00|12190.2|12184.2|12186.2|12180.2|12194.6|12188.6|12184.9|12178.9|0
1644197400000|2022-02-07 01:30:00|12186.4|12180.4|12179.6|12173.6|12187.9|12181.9|12178.3|12172.3|0
1644197700000|2022-02-07 01:35:00|12179.8|12173.8|12184.1|12178.1|12184.1|12178.1|12178.4|12172.4|0
1644198000000|2022-02-07 01:40:00|12184.3|12178.3|12180.9|12174.9|12186.6|12180.6|12178.4|12172.4|0
1644198300000|2022-02-07 01:45:00|12180.5|12174.5|12180.1|12174.1|12183.3|12177.3|12177|12171|0
1644198600000|2022-02-07 01:50:00|12180.4|12174.4|12181.1|12175.1|12185.8|12179.8|12180.3|12174.3|0
1644198900000|2022-02-07 01:55:00|12180.9|12174.9|12176|12170|12182.5|12176.5|12170.5|12164.5|0
1644199200000|2022-02-07 02:00:00|12176.1|12170.1|12180.7|12174.7|12183.7|12177.7|12176|12170|0
1644199500000|2022-02-07 02:05:00|12180.9|12174.9|12181.4|12175.4|12184.9|12178.9|12178.8|12172.8|0
1644199800000|2022-02-07 02:10:00|12181.2|12175.2|12181.3|12175.3|12182.5|12176.5|12171.8|12165.8|0
1644200100000|2022-02-07 02:15:00|12181.5|12175.5|12174|12168|12184|12178|12174|12168|0
1644200400000|2022-02-07 02:20:00|12174.2|12168.2|12176.7|12170.7|12178.8|12172.8|12174.2|12168.2|0
1644200700000|2022-02-07 02:25:00|12176.5|12170.5|12171.2|12165.2|12176.5|12170.5|12171.2|12165.2|0
1644201000000|2022-02-07 02:30:00|12171|12165|12170.9|12164.9|12171.3|12165.3|12166.1|12160.1|0
1644201300000|2022-02-07 02:35:00|12170.7|12164.7|12162.3|12156.3|12170.7|12164.7|12158.2|12152.2|0
1644201600000|2022-02-07 02:40:00|12162.7|12156.7|12158.8|12152.8|12164.3|12158.3|12157.9|12151.9|0
1644201900000|2022-02-07 02:45:00|12158.7|12152.7|12156.5|12150.5|12160.6|12154.6|12156.5|12150.5|0
1644202200000|2022-02-07 02:50:00|12156.3|12150.3|12154.3|12148.3|12157.3|12151.3|12153.2|12147.2|0
1644202500000|2022-02-07 02:55:00|12154.1|12148.1|12155.8|12149.8|12157.6|12151.6|12153.4|12147.4|0
1644202800000|2022-02-07 03:00:00|12155.9|12149.9|12157.1|12151.1|12157.7|12151.7|12155.8|12149.8|0
1644203100000|2022-02-07 03:05:00|12156.9|12150.9|12158.4|12152.4|12158.5|12152.5|12156.7|12150.7|0
1644203400000|2022-02-07 03:10:00|12157.6|12151.6|12160.2|12154.2|12160.2|12154.2|12156.7|12150.7|0
1644203700000|2022-02-07 03:15:00|12160.3|12154.3|12159.5|12153.5|12161.3|12155.3|12159.5|12153.5|0
1644204000000|2022-02-07 03:20:00|12159.4|12153.4|12161.7|12155.7|12161.7|12155.7|12158.5|12152.5|0
1644204300000|2022-02-07 03:25:00|12161.9|12155.9|12163.8|12157.8|12165.6|12159.6|12160.8|12154.8|0
1644204600000|2022-02-07 03:30:00|12163.9|12157.9|12161.3|12155.3|12164.2|12158.2|12160.8|12154.8|0
1644204900000|2022-02-07 03:35:00|12161.5|12155.5|12173.1|12167.1|12174.8|12168.8|12161.3|12155.3|0
1644205200000|2022-02-07 03:40:00|12173.2|12167.2|12175|12169|12177.6|12171.6|12173.1|12167.1|0
1644205500000|2022-02-07 03:45:00|12174.9|12168.9|12171.7|12165.7|12175.8|12169.8|12171.6|12165.6|0
1644205800000|2022-02-07 03:50:00|12172.1|12166.1|12172.1|12166.1|12172.9|12166.9|12170.8|12164.8|0
1644206100000|2022-02-07 03:55:00|12172.3|12166.3|12167.5|12161.5|12172.6|12166.6|12167|12161|0
1644206400000|2022-02-07 04:00:00|12167.9|12161.9|12175.8|12169.8|12175.8|12169.8|12167.5|12161.5|0
1644206700000|2022-02-07 04:05:00|12175.9|12169.9|12180.4|12174.4|12183.5|12177.5|12175.9|12169.9|0
1644207000000|2022-02-07 04:10:00|12180.6|12174.6|12181.4|12175.4|12182.7|12176.7|12180.1|12174.1|0
1644207300000|2022-02-07 04:15:00|12181.1|12175.1|12186.7|12180.7|12187.1|12181.1|12181|12175|0
1644207600000|2022-02-07 04:20:00|12186.8|12180.8|12188.4|12182.4|12190.5|12184.5|12184.7|12178.7|0
1644207900000|2022-02-07 04:25:00|12188.5|12182.5|12188.3|12182.3|12189.2|12183.2|12185|12179|0
1644208200000|2022-02-07 04:30:00|12188.7|12182.7|12191.1|12185.1|12192.7|12186.7|12188.4|12182.4|0
1644208500000|2022-02-07 04:35:00|12190.7|12184.7|12192.7|12186.7|12194.4|12188.4|12189.8|12183.8|0
1644208800000|2022-02-07 04:40:00|12192.5|12186.5|12193.5|12187.5|12196.1|12190.1|12192.2|12186.2|0
1644209100000|2022-02-07 04:45:00|12193.7|12187.7|12194.3|12188.3|12194.8|12188.8|12193.4|12187.4|0
1644209400000|2022-02-07 04:50:00|12194.4|12188.4|12192.4|12186.4|12195.2|12189.2|12192|12186|0
1644209700000|2022-02-07 04:55:00|12192.5|12186.5|12191.7|12185.7|12193.4|12187.4|12190.8|12184.8|0
1644210000000|2022-02-07 05:00:00|12191.8|12185.8|12185.7|12179.7|12193.5|12187.5|12185.2|12179.2|0
1644210300000|2022-02-07 05:05:00|12185.8|12179.8|12187.6|12181.6|12187.6|12181.6|12183.2|12177.2|0
1644210600000|2022-02-07 05:10:00|12188|12182|12191.9|12185.9|12193.1|12187.1|12187.6|12181.6|0
1644210900000|2022-02-07 05:15:00|12192.1|12186.1|12186.1|12180.1|12192.8|12186.8|12186.1|12180.1|0
1644211200000|2022-02-07 05:20:00|12185.7|12179.7|12181.9|12175.9|12186.1|12180.1|12181.7|12175.7|0
1644211500000|2022-02-07 05:25:00|12181.8|12175.8|12180.6|12174.6|12184.2|12178.2|12180.6|12174.6|0
1644211800000|2022-02-07 05:30:00|12180.8|12174.8|12185.2|12179.2|12186|12180|12179.9|12173.9|0
1644212100000|2022-02-07 05:35:00|12185.6|12179.6|12187.6|12181.6|12187.7|12181.7|12184.2|12178.2|0
1644212400000|2022-02-07 05:40:00|12187.2|12181.2|12182.5|12176.5|12187.2|12181.2|12180.7|12174.7|0
1644212700000|2022-02-07 05:45:00|12182.1|12176.1|12181.3|12175.3|12182.1|12176.1|12179|12173|0
1644213000000|2022-02-07 05:50:00|12181.5|12175.5|12182.6|12176.6|12182.7|12176.7|12178.3|12172.3|0
1644213300000|2022-02-07 05:55:00|12182.7|12176.7|12184.4|12178.4|12184.5|12178.5|12180|12174|0
1644213600000|2022-02-07 06:00:00|12184.5|12178.5|12188.5|12182.5|12193.1|12187.1|12184.5|12178.5|0
1644213900000|2022-02-07 06:05:00|12188.9|12182.9|12182.6|12176.6|12190.2|12184.2|12182.6|12176.6|0
1644214200000|2022-02-07 06:10:00|12182.7|12176.7|12177.6|12171.6|12182.7|12176.7|12175.1|12169.1|0
1644214500000|2022-02-07 06:15:00|12178|12172|12173.4|12167.4|12178.1|12172.1|12172.5|12166.5|0
1644214800000|2022-02-07 06:20:00|12173.2|12167.2|12175.6|12169.6|12177.5|12171.5|12171.7|12165.7|0
1644215100000|2022-02-07 06:25:00|12174|12168|12176.4|12170.4|12176.9|12170.9|12173.1|12167.1|0
1644215400000|2022-02-07 06:30:00|12176.6|12170.6|12172.2|12166.2|12179.1|12173.1|12172.2|12166.2|0
1644215700000|2022-02-07 06:35:00|12171.8|12165.8|12171.1|12165.1|12172.9|12166.9|12170.1|12164.1|0
1644216000000|2022-02-07 06:40:00|12171.2|12165.2|12177.2|12171.2|12177.2|12171.2|12170.2|12164.2|0
1644216300000|2022-02-07 06:45:00|12177|12171|12180.6|12174.6|12181.4|12175.4|12175.9|12169.9|0
1644216600000|2022-02-07 06:50:00|12181|12175|12179.9|12173.9|12186.4|12180.4|12178.2|12172.2|0
1644216900000|2022-02-07 06:55:00|12180.3|12174.3|12188.8|12182.8|12190.8|12184.8|12180.3|12174.3|0
1644217200000|2022-02-07 07:00:00|12170.3|12168.3|12195.3|12193.3|12201.3|12199.3|12170.3|12168.3|119
1644217500000|2022-02-07 07:05:00|12194.8|12192.8|12211.8|12209.8|12211.8|12209.8|12190.8|12188.8|51
1644217800000|2022-02-07 07:10:00|12212.3|12210.3|12218.8|12216.8|12224.3|12222.3|12205.8|12203.8|123
1644218100000|2022-02-07 07:15:00|12219.3|12217.3|12208.3|12206.3|12220.8|12218.8|12199.8|12197.8|86
1644218400000|2022-02-07 07:20:00|12207.8|12205.8|12200.3|12198.3|12216.8|12214.8|12200.3|12198.3|44
1644218700000|2022-02-07 07:25:00|12200.8|12198.8|12210.3|12208.3|12210.3|12208.3|12199.3|12197.3|39
1644219000000|2022-02-07 07:30:00|12209.8|12207.8|12202.3|12200.3|12210.3|12208.3|12199.8|12197.8|37
1644219300000|2022-02-07 07:35:00|12201.8|12199.8|12206.3|12204.3|12209.3|12207.3|12197.3|12195.3|26
1644219600000|2022-02-07 07:40:00|12206.8|12204.8|12197.3|12195.3|12217.3|12215.3|12197.3|12195.3|83
1644219900000|2022-02-07 07:45:00|12199.3|12197.3|12196.3|12194.3|12206.8|12204.8|12190.8|12188.8|54
1644220200000|2022-02-07 07:50:00|12195.8|12193.8|12185.8|12183.8|12195.8|12193.8|12182.3|12180.3|109
1644220500000|2022-02-07 07:55:00|12186.3|12184.3|12191.8|12189.8|12198.8|12196.8|12185.3|12183.3|91
1644220800000|2022-02-07 08:00:00|12188.3|12186.3|12199.3|12197.3|12209.8|12207.8|12165.3|12163.3|1185
1644221100000|2022-02-07 08:05:00|12199.8|12197.8|12180.3|12178.3|12203.8|12201.8|12172.3|12170.3|415
1644221400000|2022-02-07 08:10:00|12180.8|12178.8|12178.3|12176.3|12199.8|12197.8|12177.3|12175.3|371
1644221700000|2022-02-07 08:15:00|12177.8|12175.8|12168.3|12166.3|12186.8|12184.8|12165.8|12163.8|257
1644222000000|2022-02-07 08:20:00|12168.8|12166.8|12149.3|12147.3|12175.3|12173.3|12146.8|12144.8|237
1644222300000|2022-02-07 08:25:00|12148.8|12146.8|12133.8|12131.8|12152.8|12150.8|12128.8|12126.8|274
1644222600000|2022-02-07 08:30:00|12134.3|12132.3|12130.3|12128.3|12135.8|12133.8|12119.8|12117.8|330
1644222900000|2022-02-07 08:35:00|12129.8|12127.8|12143.3|12141.3|12145.8|12143.8|12126.3|12124.3|301
1644223200000|2022-02-07 08:40:00|12142.1|12140.1|12143.6|12141.6|12150.1|12148.1|12140.6|12138.6|125
1644223500000|2022-02-07 08:45:00|12142.1|12140.1|12162.1|12160.1|12165.6|12163.6|12141.6|12139.6|147
1644223800000|2022-02-07 08:50:00|12162.6|12160.6|12170.6|12168.6|12171.1|12169.1|12161.6|12159.6|169
1644224100000|2022-02-07 08:55:00|12170.1|12168.1|12173.6|12171.6|12175.6|12173.6|12167.1|12165.1|107
1644224400000|2022-02-07 09:00:00|12173.1|12171.1|12173.1|12171.1|12181.1|12179.1|12167.6|12165.6|157
1644224700000|2022-02-07 09:05:00|12172.6|12170.6|12169.1|12167.1|12180.6|12178.6|12166.6|12164.6|90
1644225000000|2022-02-07 09:10:00|12169.6|12167.6|12171.1|12169.1|12173.6|12171.6|12162.6|12160.6|144
1644225300000|2022-02-07 09:15:00|12173.1|12171.1|12153.1|12151.1|12174.6|12172.6|12152.6|12150.6|132
1644225600000|2022-02-07 09:20:00|12152.6|12150.6|12153.1|12151.1|12161.6|12159.6|12150.1|12148.1|77
1644225900000|2022-02-07 09:25:00|12152.6|12150.6|12161.1|12159.1|12163.1|12161.1|12152.1|12150.1|79
1644226200000|2022-02-07 09:30:00|12161.6|12159.6|12156.1|12154.1|12167.6|12165.6|12155.1|12153.1|62
1644226500000|2022-02-07 09:35:00|12157.1|12155.1|12155.1|12153.1|12160.1|12158.1|12148.6|12146.6|104
1644226800000|2022-02-07 09:40:00|12154.6|12152.6|12144.1|12142.1|12157.1|12155.1|12143.1|12141.1|91
1644227100000|2022-02-07 09:45:00|12144.6|12142.6|12130.6|12128.6|12149.1|12147.1|12129.6|12127.6|139
1644227400000|2022-02-07 09:50:00|12131.1|12129.1|12122.1|12120.1|12131.1|12129.1|12119.1|12117.1|375
1644227700000|2022-02-07 09:55:00|12121.6|12119.6|12132.6|12130.6|12136.6|12134.6|12120.6|12118.6|296
1644228000000|2022-02-07 10:00:00|12134.1|12132.1|12141.1|12139.1|12151.1|12149.1|12134.1|12132.1|138
1644228300000|2022-02-07 10:05:00|12140.6|12138.6|12139.6|12137.6|12144.1|12142.1|12138.1|12136.1|106
1644228600000|2022-02-07 10:10:00|12140.1|12138.1|12148.1|12146.1|12151.1|12149.1|12137.6|12135.6|103
1644228900000|2022-02-07 10:15:00|12148.6|12146.6|12139.1|12137.1|12151.1|12149.1|12139.1|12137.1|79
1644229200000|2022-02-07 10:20:00|12139.6|12137.6|12139.1|12137.1|12140.6|12138.6|12132.6|12130.6|117
1644229500000|2022-02-07 10:25:00|12138.1|12136.1|12138.1|12136.1|12146.1|12144.1|12132.6|12130.6|84
1644229800000|2022-02-07 10:30:00|12137.6|12135.6|12134.6|12132.6|12140.6|12138.6|12132.1|12130.1|103
1644230100000|2022-02-07 10:35:00|12135.1|12133.1|12134.6|12132.6|12139.1|12137.1|12128.6|12126.6|107
1644230400000|2022-02-07 10:40:00|12135.1|12133.1|12144.1|12142.1|12144.1|12142.1|12129.6|12127.6|114
1644230700000|2022-02-07 10:45:00|12143.6|12141.6|12143.6|12141.6|12148.6|12146.6|12140.1|12138.1|111
1644231000000|2022-02-07 10:50:00|12144.1|12142.1|12138.1|12136.1|12144.1|12142.1|12136.1|12134.1|77
1644231300000|2022-02-07 10:55:00|12137.6|12135.6|12131.1|12129.1|12138.1|12136.1|12129.6|12127.6|150
1644231600000|2022-02-07 11:00:00|12130.6|12128.6|12127.1|12125.1|12134.1|12132.1|12122.1|12120.1|100
1644231900000|2022-02-07 11:05:00|12127.6|12125.6|12115.6|12113.6|12127.6|12125.6|12111.1|12109.1|237
1644232200000|2022-02-07 11:10:00|12116.1|12114.1|12123.1|12121.1|12128.6|12126.6|12110.1|12108.1|174
1644232500000|2022-02-07 11:15:00|12123.6|12121.6|12127.6|12125.6|12132.1|12130.1|12121.1|12119.1|66
1644232800000|2022-02-07 11:20:00|12127.1|12125.1|12134.6|12132.6|12138.1|12136.1|12127.1|12125.1|81
1644233100000|2022-02-07 11:25:00|12135.1|12133.1|12142.1|12140.1|12144.6|12142.6|12135.1|12133.1|75
1644233400000|2022-02-07 11:30:00|12141.6|12139.6|12141.1|12139.1|12146.1|12144.1|12140.6|12138.6|85
1644233700000|2022-02-07 11:35:00|12141.6|12139.6|12143.1|12141.1|12147.1|12145.1|12141.1|12139.1|61
1644234000000|2022-02-07 11:40:00|12142.6|12140.6|12137.1|12135.1|12143.1|12141.1|12133.6|12131.6|78
1644234300000|2022-02-07 11:45:00|12137.6|12135.6|12135.1|12133.1|12139.6|12137.6|12133.6|12131.6|47
1644234600000|2022-02-07 11:50:00|12134.6|12132.6|12138.1|12136.1|12140.1|12138.1|12134.1|12132.1|67
1644234900000|2022-02-07 11:55:00|12137.6|12135.6|12143.1|12141.1|12145.6|12143.6|12137.1|12135.1|67
1644235200000|2022-02-07 12:00:00|12143.6|12141.6|12154.1|12152.1|12154.6|12152.6|12143.6|12141.6|63
1644235500000|2022-02-07 12:05:00|12153.6|12151.6|12148.1|12146.1|12159.1|12157.1|12147.6|12145.6|75
1644235800000|2022-02-07 12:10:00|12147.6|12145.6|12155.6|12153.6|12156.1|12154.1|12146.6|12144.6|57
1644236100000|2022-02-07 12:15:00|12156.1|12154.1|12154.1|12152.1|12160.1|12158.1|12154.1|12152.1|131
1644236400000|2022-02-07 12:20:00|12154.6|12152.6|12146.1|12144.1|12155.6|12153.6|12145.1|12143.1|60
1644236700000|2022-02-07 12:25:00|12145.6|12143.6|12145.1|12143.1|12149.1|12147.1|12143.1|12141.1|30
1644237000000|2022-02-07 12:30:00|12144.6|12142.6|12143.1|12141.1|12149.1|12147.1|12142.1|12140.1|101
1644237300000|2022-02-07 12:35:00|12143.6|12141.6|12145.6|12143.6|12147.1|12145.1|12141.6|12139.6|40
1644237600000|2022-02-07 12:40:00|12143.9|12141.9|12147.4|12145.4|12147.9|12145.9|12141.4|12139.4|25
1644237900000|2022-02-07 12:45:00|12146.9|12144.9|12145.4|12143.4|12146.9|12144.9|12141.9|12139.9|38
1644238200000|2022-02-07 12:50:00|12145.9|12143.9|12141.4|12139.4|12147.4|12145.4|12140.9|12138.9|54
1644238500000|2022-02-07 12:55:00|12141.9|12139.9|12145.4|12143.4|12146.9|12144.9|12140.9|12138.9|27
1644238800000|2022-02-07 13:00:00|12144.9|12142.9|12155.4|12153.4|12155.4|12153.4|12141.9|12139.9|111
1644239100000|2022-02-07 13:05:00|12154.9|12152.9|12164.4|12162.4|12170.9|12168.9|12153.4|12151.4|189
1644239400000|2022-02-07 13:10:00|12164.9|12162.9|12165.4|12163.4|12169.4|12167.4|12162.9|12160.9|74
1644239700000|2022-02-07 13:15:00|12164.9|12162.9|12165.9|12163.9|12168.9|12166.9|12162.9|12160.9|56
1644240000000|2022-02-07 13:20:00|12166.4|12164.4|12160.4|12158.4|12170.4|12168.4|12159.9|12157.9|158
1644240300000|2022-02-07 13:25:00|12160.9|12158.9|12156.4|12154.4|12161.9|12159.9|12153.9|12151.9|82
1644240600000|2022-02-07 13:30:00|12155.9|12153.9|12148.9|12146.9|12156.4|12154.4|12147.9|12145.9|78
1644240900000|2022-02-07 13:35:00|12149.4|12147.4|12150.4|12148.4|12151.4|12149.4|12144.9|12142.9|41
1644241200000|2022-02-07 13:40:00|12149.9|12147.9|12146.4|12144.4|12151.4|12149.4|12144.9|12142.9|80
1644241500000|2022-02-07 13:45:00|12146.9|12144.9|12151.9|12149.9|12152.9|12150.9|12144.4|12142.4|49
1644241800000|2022-02-07 13:50:00|12151.4|12149.4|12146.9|12144.9|12152.9|12150.9|12146.4|12144.4|81
1644242100000|2022-02-07 13:55:00|12147.4|12145.4|12155.4|12153.4|12156.9|12154.9|12146.4|12144.4|69
1644242400000|2022-02-07 14:00:00|12155.9|12153.9|12167.4|12165.4|12168.9|12166.9|12153.9|12151.9|157
1644242700000|2022-02-07 14:05:00|12167.9|12165.9|12180.4|12178.4|12181.9|12179.9|12167.9|12165.9|273
1644243000000|2022-02-07 14:10:00|12180.9|12178.9|12180.4|12178.4|12183.9|12181.9|12178.9|12176.9|181
1644243300000|2022-02-07 14:15:00|12180.9|12178.9|12182.4|12180.4|12182.4|12180.4|12175.4|12173.4|124
1644243600000|2022-02-07 14:20:00|12182.9|12180.9|12191.4|12189.4|12192.9|12190.9|12181.9|12179.9|156
1644243900000|2022-02-07 14:25:00|12190.9|12188.9|12188.9|12186.9|12191.9|12189.9|12187.4|12185.4|120
1644244200000|2022-02-07 14:30:00|12188.4|12186.4|12170.9|12168.9|12191.9|12189.9|12170.9|12168.9|413
1644244500000|2022-02-07 14:35:00|12171.4|12169.4|12184.4|12182.4|12185.4|12183.4|12170.9|12168.9|169
1644244800000|2022-02-07 14:40:00|12184.9|12182.9|12179.4|12177.4|12189.4|12187.4|12177.9|12175.9|136
1644245100000|2022-02-07 14:45:00|12179.9|12177.9|12167.9|12165.9|12183.9|12181.9|12167.4|12165.4|145
1644245400000|2022-02-07 14:50:00|12167.4|12165.4|12182.4|12180.4|12184.4|12182.4|12166.9|12164.9|220
1644245700000|2022-02-07 14:55:00|12181.9|12179.9|12180.4|12178.4|12182.9|12180.9|12169.4|12167.4|176
1644246000000|2022-02-07 15:00:00|12180.9|12178.9|12172.9|12170.9|12182.9|12180.9|12168.4|12166.4|286
1644246300000|2022-02-07 15:05:00|12173.9|12171.9|12180.9|12178.9|12183.9|12181.9|12173.4|12171.4|229
1644246600000|2022-02-07 15:10:00|12180.6|12178.6|12173.1|12171.1|12185.1|12183.1|12171.1|12169.1|397
1644246900000|2022-02-07 15:15:00|12172.6|12170.6|12170.1|12168.1|12178.6|12176.6|12169.6|12167.6|276
1644247200000|2022-02-07 15:20:00|12170.6|12168.6|12190.6|12188.6|12191.6|12189.6|12167.6|12165.6|237
1644247500000|2022-02-07 15:25:00|12190.1|12188.1|12190.6|12188.6|12195.6|12193.6|12188.6|12186.6|260
1644247800000|2022-02-07 15:30:00|12191.1|12189.1|12207.1|12205.1|12207.6|12205.6|12188.6|12186.6|248
1644248100000|2022-02-07 15:35:00|12206.6|12204.6|12211.6|12209.6|12212.6|12210.6|12204.1|12202.1|242
1644248400000|2022-02-07 15:40:00|12211.1|12209.1|12206.1|12204.1|12214.1|12212.1|12203.1|12201.1|415
1644248700000|2022-02-07 15:45:00|12205.6|12203.6|12198.1|12196.1|12209.6|12207.6|12194.6|12192.6|202
1644249000000|2022-02-07 15:50:00|12197.6|12195.6|12200.1|12198.1|12209.1|12207.1|12194.6|12192.6|199
1644249300000|2022-02-07 15:55:00|12200.6|12198.6|12209.1|12207.1|12210.6|12208.6|12196.6|12194.6|128
1644249600000|2022-02-07 16:00:00|12209.6|12207.6|12202.6|12200.6|12211.6|12209.6|12201.1|12199.1|204
1644249900000|2022-02-07 16:05:00|12203.1|12201.1|12202.6|12200.6|12208.6|12206.6|12199.6|12197.6|190
1644250200000|2022-02-07 16:10:00|12202.1|12200.1|12201.1|12199.1|12203.6|12201.6|12199.1|12197.1|152
1644250500000|2022-02-07 16:15:00|12200.6|12198.6|12207.1|12205.1|12208.6|12206.6|12198.1|12196.1|441
1644250800000|2022-02-07 16:20:00|12206.1|12204.1|12195.6|12193.6|12210.1|12208.1|12193.1|12191.1|313
1644251100000|2022-02-07 16:25:00|12196.1|12194.1|12192.6|12190.6|12203.6|12201.6|12185.6|12183.6|933
1644251400000|2022-02-07 16:30:00|12193.6|12191.6|12186.6|12184.6|12199.6|12197.6|12186.6|12184.6|531
1644251700000|2022-02-07 16:35:00|12187.6|12185.6|12172.6|12170.6|12187.6|12185.6|12170.1|12168.1|246
1644252000000|2022-02-07 16:40:00|12173.1|12171.1|12166.6|12164.6|12173.6|12171.6|12164.6|12162.6|123
1644252300000|2022-02-07 16:45:00|12168.1|12166.1|12176.1|12174.1|12177.6|12175.6|12166.1|12164.1|102
1644252600000|2022-02-07 16:50:00|12175.6|12173.6|12174.1|12172.1|12177.6|12175.6|12170.6|12168.6|36
1644252900000|2022-02-07 16:55:00|12173.6|12171.6|12181.1|12179.1|12183.1|12181.1|12172.1|12170.1|49
1644253200000|2022-02-07 17:00:00|12180.6|12178.6|12183.1|12181.1|12184.6|12182.6|12175.1|12173.1|111
1644253500000|2022-02-07 17:05:00|12182.6|12180.6|12172.1|12170.1|12183.6|12181.6|12172.1|12170.1|27
1644253800000|2022-02-07 17:10:00|12172.6|12170.6|12174.1|12172.1|12175.6|12173.6|12169.1|12167.1|32
1644254100000|2022-02-07 17:15:00|12173.6|12171.6|12179.6|12177.6|12182.1|12180.1|12172.1|12170.1|28
1644254400000|2022-02-07 17:20:00|12179.1|12177.1|12185.1|12183.1|12187.6|12185.6|12179.1|12177.1|67
1644254700000|2022-02-07 17:25:00|12185.6|12183.6|12182.6|12180.6|12188.6|12186.6|12179.6|12177.6|15
1644255000000|2022-02-07 17:30:00|12182.1|12180.1|12189.1|12187.1|12191.1|12189.1|12177.1|12175.1|82
1644255300000|2022-02-07 17:35:00|12188.6|12186.6|12185.6|12183.6|12193.6|12191.6|12178.1|12176.1|53
1644255600000|2022-02-07 17:40:00|12186.1|12184.1|12190.6|12188.6|12192.6|12190.6|12186.1|12184.1|32
1644255900000|2022-02-07 17:45:00|12190.1|12188.1|12193.1|12191.1|12196.1|12194.1|12185.6|12183.6|16
1644256200000|2022-02-07 17:50:00|12192.6|12190.6|12193.1|12191.1|12195.1|12193.1|12191.6|12189.6|3
1644256500000|2022-02-07 17:55:00|12193.6|12191.6|12195.1|12193.1|12198.1|12196.1|12193.1|12191.1|30
1644256800000|2022-02-07 18:00:00|12195.6|12193.6|12198.1|12196.1|12201.6|12199.6|12188.6|12186.6|16
1644257100000|2022-02-07 18:05:00|12198.6|12196.6|12202.1|12200.1|12203.1|12201.1|12197.6|12195.6|3
1644257400000|2022-02-07 18:10:00|12201.6|12199.6|12205.6|12203.6|12209.6|12207.6|12199.1|12197.1|34
1644257700000|2022-02-07 18:15:00|12205.1|12203.1|12205.1|12203.1|12208.6|12206.6|12201.6|12199.6|6
1644258000000|2022-02-07 18:20:00|12204.6|12202.6|12205.6|12203.6|12208.6|12206.6|12202.6|12200.6|7
1644258300000|2022-02-07 18:25:00|12206.1|12204.1|12209.1|12207.1|12209.6|12207.6|12205.1|12203.1|3
1644258600000|2022-02-07 18:30:00|12208.6|12206.6|12210.6|12208.6|12213.1|12211.1|12208.6|12206.6|26
1644258900000|2022-02-07 18:35:00|12210.1|12208.1|12211.6|12209.6|12213.6|12211.6|12208.6|12206.6|9
1644259200000|2022-02-07 18:40:00|12211.1|12209.1|12213.6|12211.6|12215.1|12213.1|12210.1|12208.1|39
1644259500000|2022-02-07 18:45:00|12213.1|12211.1|12208.1|12206.1|12215.1|12213.1|12205.1|12203.1|20
1644259800000|2022-02-07 18:50:00|12208.6|12206.6|12209.6|12207.6|12212.1|12210.1|12208.1|12206.1|7
1644260100000|2022-02-07 18:55:00|12210.1|12208.1|12216.6|12214.6|12218.1|12216.1|12209.6|12207.6|10
1644260400000|2022-02-07 19:00:00|12216.1|12214.1|12219.1|12217.1|12220.1|12218.1|12215.1|12213.1|5
1644260700000|2022-02-07 19:05:00|12218.6|12216.6|12211.6|12209.6|12218.6|12216.6|12210.6|12208.6|9
1644261000000|2022-02-07 19:10:00|12212.1|12210.1|12212.6|12210.6|12214.6|12212.6|12211.6|12209.6|0
1644261300000|2022-02-07 19:15:00|12213.1|12211.1|12219.6|12217.6|12221.1|12219.1|12211.1|12209.1|5
1644261600000|2022-02-07 19:20:00|12219.1|12217.1|12219.1|12217.1|12222.1|12220.1|12217.6|12215.6|2
1644261900000|2022-02-07 19:25:00|12219.6|12217.6|12226.6|12224.6|12226.6|12224.6|12217.6|12215.6|17
1644262200000|2022-02-07 19:30:00|12226.1|12224.1|12225.6|12223.6|12227.6|12225.6|12223.1|12221.1|20
1644262500000|2022-02-07 19:35:00|12226.1|12224.1|12222.1|12220.1|12228.1|12226.1|12222.1|12220.1|8
1644262800000|2022-02-07 19:40:00|12221.6|12219.6|12228.1|12226.1|12230.1|12228.1|12220.6|12218.6|20
1644263100000|2022-02-07 19:45:00|12227.6|12225.6|12222.6|12220.6|12229.1|12227.1|12222.1|12220.1|8
1644263400000|2022-02-07 19:50:00|12222.1|12220.1|12225.1|12223.1|12225.1|12223.1|12221.6|12219.6|8
1644263700000|2022-02-07 19:55:00|12224.6|12222.6|12219.6|12217.6|12225.1|12223.1|12219.6|12217.6|61
1644264000000|2022-02-07 20:00:00|12219.1|12217.1|12222.6|12220.6|12222.6|12220.6|12215.1|12213.1|3
1644264300000|2022-02-07 20:05:00|12223.1|12221.1|12221.6|12219.6|12225.6|12223.6|12219.6|12217.6|3
1644264600000|2022-02-07 20:10:00|12222.1|12220.1|12229.1|12227.1|12229.1|12227.1|12221.6|12219.6|29
1644264900000|2022-02-07 20:15:00|12228.6|12226.6|12227.6|12225.6|12229.1|12227.1|12226.1|12224.1|11
1644265200000|2022-02-07 20:20:00|12228.1|12226.1|12220.1|12218.1|12228.1|12226.1|12219.6|12217.6|16
1644265500000|2022-02-07 20:25:00|12220.6|12218.6|12213.1|12211.1|12224.6|12222.6|12212.1|12210.1|42
1644265800000|2022-02-07 20:30:00|12214.1|12212.1|12215.1|12213.1|12218.6|12216.6|12210.1|12208.1|13
1644266100000|2022-02-07 20:35:00|12215.6|12213.6|12200.6|12198.6|12218.6|12216.6|12198.6|12196.6|30
1644266400000|2022-02-07 20:40:00|12200.1|12198.1|12199.1|12197.1|12205.1|12203.1|12198.6|12196.6|15
1644266700000|2022-02-07 20:45:00|12198.6|12196.6|12190.1|12188.1|12198.6|12196.6|12188.1|12186.1|51
1644267000000|2022-02-07 20:50:00|12190.6|12188.6|12178.1|12176.1|12202.1|12200.1|12176.6|12174.6|56
1644267300000|2022-02-07 20:55:00|12179.6|12177.6|12182.6|12176.6|12185.1|12183.1|12173.6|12171.6|69
1644267600000|2022-02-07 21:00:00|12182.5|12176.5|12189.8|12183.8|12190.4|12184.4|12182.2|12176.2|1
1644267900000|2022-02-07 21:05:00|12189.7|12183.7|12188.8|12182.8|12191.7|12185.7|12188.5|12182.5|0
1644268200000|2022-02-07 21:10:00|12188.9|12182.9|12191.4|12185.4|12193.1|12187.1|12188.9|12182.9|0
1644268500000|2022-02-07 21:15:00|12191.5|12185.5|12190.7|12184.7|12192.6|12186.6|12189.8|12183.8|0
1644268800000|2022-02-07 21:20:00|12190.8|12184.8|12191|12185|12191.4|12185.4|12190.4|12184.4|0
1644269100000|2022-02-07 21:25:00|12191.1|12185.1|12193.1|12187.1|12193.4|12187.4|12191|12185|0
1644269400000|2022-02-07 21:30:00|12193|12187|12193.1|12187.1|12193.1|12187.1|12191.7|12185.7|0
1644269700000|2022-02-07 21:35:00|12193|12187|12192.7|12186.7|12194|12188|12192.7|12186.7|0
1644270000000|2022-02-07 21:40:00|12192.8|12186.8|12191.7|12185.7|12193.1|12187.1|12191.4|12185.4|0
1644270300000|2022-02-07 21:45:00|12191.6|12185.6|12191.7|12185.7|12191.7|12185.7|12190.4|12184.4|0
1644270600000|2022-02-07 21:50:00|12191.8|12185.8|12194|12188|12194|12188|12191.4|12185.4|0
1644270900000|2022-02-07 21:55:00|12193.9|12187.9|12192.4|12186.4|12193.9|12187.9|12192|12186|0
1644271200000|2022-02-07 22:00:00|12192.1|12186.1|12192.8|12186.8|12193.2|12187.2|12192.1|12186.1|0
1644271500000|2022-02-07 22:05:00|12193.2|12187.2|12192.8|12186.8|12193.2|12187.2|12192.5|12186.5|0
1644271800000|2022-02-07 22:10:00|12192.7|12186.7|12192.9|12186.9|12192.9|12186.9|12192.7|12186.7|0
1644272100000|2022-02-07 22:15:00|12192.7|12186.7|12192.3|12186.3|12192.7|12186.7|12192.3|12186.3|0
1644272400000|2022-02-07 22:20:00|12192.7|12186.7|12192.9|12186.9|12193.3|12187.3|12192.7|12186.7|0
1644272700000|2022-02-07 22:25:00|12192.8|12186.8|12192.5|12186.5|12193|12187|12192.5|12186.5|0
1644273000000|2022-02-07 22:30:00|12192.4|12186.4|12193|12187|12193|12187|12192.4|12186.4|0
1644273300000|2022-02-07 22:35:00|12192.8|12186.8|12193.2|12187.2|12193.2|12187.2|12192.8|12186.8|0
1644273600000|2022-02-07 22:40:00|12193|12187|12193.4|12187.4|12193.4|12187.4|12193|12187|0
1644273900000|2022-02-07 22:45:00|12193.6|12187.6|12193.7|12187.7|12194|12188|12193.4|12187.4|0
1644274200000|2022-02-07 22:50:00|12193.6|12187.6|12193.6|12187.6|12193.7|12187.7|12193.6|12187.6|0
1644274500000|2022-02-07 22:55:00|12193.4|12187.4|12193.6|12187.6|12193.6|12187.6|12193.4|12187.4|0
1644274800000|2022-02-07 23:00:00|12192.6|12186.6|12192|12186|12194.2|12188.2|12190.4|12184.4|0
1644275100000|2022-02-07 23:05:00|12192.1|12186.1|12190.4|12184.4|12192.4|12186.4|12189.5|12183.5|0
1644275400000|2022-02-07 23:10:00|12190.5|12184.5|12192|12186|12192.4|12186.4|12190.4|12184.4|0
1644275700000|2022-02-07 23:15:00|12191.9|12185.9|12193.4|12187.4|12193.7|12187.7|12191.7|12185.7|0
1644276000000|2022-02-07 23:20:00|12193.7|12187.7|12195.9|12189.9|12196.9|12190.9|12192.4|12186.4|0
1644276300000|2022-02-07 23:25:00|12196|12190|12195|12189|12196.3|12190.3|12194.4|12188.4|0
1644276600000|2022-02-07 23:30:00|12195.1|12189.1|12193.4|12187.4|12196.6|12190.6|12193.4|12187.4|0
1644276900000|2022-02-07 23:35:00|12193.3|12187.3|12193.6|12187.6|12194.7|12188.7|12192.8|12186.8|0
1644277200000|2022-02-07 23:40:00|12193.7|12187.7|12194.4|12188.4|12195|12189|12193.1|12187.1|0
1644277500000|2022-02-07 23:45:00|12194.3|12188.3|12195.3|12189.3|12196.3|12190.3|12193.9|12187.9|0
1644277800000|2022-02-07 23:50:00|12195.5|12189.5|12194.4|12188.4|12195.9|12189.9|12194.1|12188.1|0
1644278100000|2022-02-07 23:55:00|12194.3|12188.3|12196.1|12190.1|12196.7|12190.7|12193.6|12187.6|0
1644278400000|2022-02-08 00:00:00|12196.3|12190.3|12196.9|12190.9|12198.9|12192.9|12196.1|12190.1|0
1644278700000|2022-02-08 00:05:00|12197.2|12191.2|12195.3|12189.3|12197.2|12191.2|12195|12189|0
1644279000000|2022-02-08 00:10:00|12195.5|12189.5|12194.7|12188.7|12195.9|12189.9|12193.9|12187.9|0
1644279300000|2022-02-08 00:15:00|12194.6|12188.6|12206.7|12200.7|12207.3|12201.3|12194.4|12188.4|0
1644279600000|2022-02-08 00:20:00|12206.5|12200.5|12198|12192|12206.7|12200.7|12197.1|12191.1|0
1644279900000|2022-02-08 00:25:00|12197.2|12191.2|12199.7|12193.7|12202.2|12196.2|12197.1|12191.1|0
1644280200000|2022-02-08 00:30:00|12199.8|12193.8|12205.5|12199.5|12207.2|12201.2|12199.8|12193.8|0
1644280500000|2022-02-08 00:35:00|12205.7|12199.7|12205.4|12199.4|12206.3|12200.3|12202|12196|0
1644280800000|2022-02-08 00:40:00|12205|12199|12203.5|12197.5|12205|12199|12201.4|12195.4|0
1644281100000|2022-02-08 00:45:00|12203.7|12197.7|12207.7|12201.7|12208.2|12202.2|12201.4|12195.4|0
1644281400000|2022-02-08 00:50:00|12207.9|12201.9|12206.9|12200.9|12211.8|12205.8|12206.4|12200.4|0
1644281700000|2022-02-08 00:55:00|12207.3|12201.3|12209.8|12203.8|12210.5|12204.5|12206.9|12200.9|0
1644282000000|2022-02-08 01:00:00|12209.9|12203.9|12208.3|12202.3|12211.2|12205.2|12206.1|12200.1|0
1644282300000|2022-02-08 01:05:00|12208.5|12202.5|12205.7|12199.7|12209.1|12203.1|12205.7|12199.7|0
1644282600000|2022-02-08 01:10:00|12205.2|12199.2|12205.8|12199.8|12207.5|12201.5|12203|12197|0
1644282900000|2022-02-08 01:15:00|12206|12200|12206.7|12200.7|12207|12201|12204.9|12198.9|0
1644283200000|2022-02-08 01:20:00|12206.5|12200.5|12205.6|12199.6|12207.1|12201.1|12203.2|12197.2|0
1644283500000|2022-02-08 01:25:00|12205.4|12199.4|12203|12197|12205.6|12199.6|12199.5|12193.5|0
1644283800000|2022-02-08 01:30:00|12202.9|12196.9|12193|12187|12203.3|12197.3|12191.3|12185.3|0
1644284100000|2022-02-08 01:35:00|12193.2|12187.2|12202.3|12196.3|12202.6|12196.6|12193|12187|0
1644284400000|2022-02-08 01:40:00|12202.5|12196.5|12201.4|12195.4|12205.7|12199.7|12200.9|12194.9|0
1644284700000|2022-02-08 01:45:00|12201|12195|12196.6|12190.6|12201|12195|12195.3|12189.3|0
1644285000000|2022-02-08 01:50:00|12196.8|12190.8|12196.7|12190.7|12197.9|12191.9|12192.9|12186.9|0
1644285300000|2022-02-08 01:55:00|12196.5|12190.5|12197.8|12191.8|12198.7|12192.7|12193.7|12187.7|0
1644285600000|2022-02-08 02:00:00|12197.9|12191.9|12193.5|12187.5|12199.2|12193.2|12193.5|12187.5|0
1644285900000|2022-02-08 02:05:00|12193.9|12187.9|12193.2|12187.2|12194.4|12188.4|12189.4|12183.4|0
1644286200000|2022-02-08 02:10:00|12193|12187|12191.9|12185.9|12193.1|12187.1|12188.9|12182.9|0
1644286500000|2022-02-08 02:15:00|12191.4|12185.4|12186.8|12180.8|12191.9|12185.9|12186.8|12180.8|0
1644286800000|2022-02-08 02:20:00|12187|12181|12193|12187|12194.8|12188.8|12185.4|12179.4|0
1644287100000|2022-02-08 02:25:00|12193.1|12187.1|12195.9|12189.9|12196.4|12190.4|12193.1|12187.1|0
1644287400000|2022-02-08 02:30:00|12196.1|12190.1|12191.7|12185.7|12196.4|12190.4|12191.3|12185.3|0
1644287700000|2022-02-08 02:35:00|12191.9|12185.9|12193.9|12187.9|12193.9|12187.9|12191.7|12185.7|0
1644288000000|2022-02-08 02:40:00|12194.3|12188.3|12194.4|12188.4|12194.9|12188.9|12193.4|12187.4|0
1644288300000|2022-02-08 02:45:00|12194.2|12188.2|12197.3|12191.3|12197.8|12191.8|12194|12188|0
1644288600000|2022-02-08 02:50:00|12197.1|12191.1|12199.4|12193.4|12199.8|12193.8|12196.5|12190.5|0
1644288900000|2022-02-08 02:55:00|12199.2|12193.2|12198.3|12192.3|12199.9|12193.9|12198.3|12192.3|0
1644289200000|2022-02-08 03:00:00|12198.5|12192.5|12197.3|12191.3|12199.2|12193.2|12196.4|12190.4|0
1644289500000|2022-02-08 03:05:00|12197.7|12191.7|12195.9|12189.9|12198.6|12192.6|12195.5|12189.5|0
1644289800000|2022-02-08 03:10:00|12195.7|12189.7|12194.7|12188.7|12196.7|12190.7|12194.7|12188.7|0
1644290100000|2022-02-08 03:15:00|12194.9|12188.9|12195.3|12189.3|12198.7|12192.7|12194.9|12188.9|0
1644290400000|2022-02-08 03:20:00|12195.4|12189.4|12197|12191|12197.8|12191.8|12195.3|12189.3|0
1644290700000|2022-02-08 03:25:00|12197.8|12191.8|12201.2|12195.2|12202.5|12196.5|12197.4|12191.4|0
1644291000000|2022-02-08 03:30:00|12201|12195|12199.6|12193.6|12201.6|12195.6|12198.7|12192.7|0
1644291300000|2022-02-08 03:35:00|12199.8|12193.8|12200.5|12194.5|12201.8|12195.8|12199.6|12193.6|0
1644291600000|2022-02-08 03:40:00|12200.7|12194.7|12194.8|12188.8|12201.4|12195.4|12194.8|12188.8|0
1644291900000|2022-02-08 03:45:00|12195.1|12189.1|12194.1|12188.1|12195.6|12189.6|12189.1|12183.1|0
1644292200000|2022-02-08 03:50:00|12194|12188|12190.3|12184.3|12194|12188|12190.3|12184.3|0
1644292500000|2022-02-08 03:55:00|12190.5|12184.5|12190.8|12184.8|12192.5|12186.5|12190.3|12184.3|0
1644292800000|2022-02-08 04:00:00|12191|12185|12191.6|12185.6|12192.2|12186.2|12189.6|12183.6|0
1644293100000|2022-02-08 04:05:00|12191.7|12185.7|12192.1|12186.1|12193|12187|12191.2|12185.2|0
1644293400000|2022-02-08 04:10:00|12192|12186|12192.5|12186.5|12192.5|12186.5|12191.2|12185.2|0
1644293700000|2022-02-08 04:15:00|12192.9|12186.9|12192.1|12186.1|12193.3|12187.3|12191.6|12185.6|0
1644294000000|2022-02-08 04:20:00|12192|12186|12192|12186|12192.9|12186.9|12191.1|12185.1|0
1644294300000|2022-02-08 04:25:00|12192.1|12186.1|12192|12186|12194.5|12188.5|12191.9|12185.9|0
1644294600000|2022-02-08 04:30:00|12191.6|12185.6|12191.6|12185.6|12192.9|12186.9|12191.2|12185.2|0
1644294900000|2022-02-08 04:35:00|12191.4|12185.4|12191.2|12185.2|12192.1|12186.1|12190.4|12184.4|0
1644295200000|2022-02-08 04:40:00|12191.4|12185.4|12192.4|12186.4|12194.6|12188.6|12190.8|12184.8|0
1644295500000|2022-02-08 04:45:00|12192.8|12186.8|12196.3|12190.3|12196.7|12190.7|12192|12186|0
1644295800000|2022-02-08 04:50:00|12196.5|12190.5|12194.9|12188.9|12196.7|12190.7|12194.4|12188.4|0
1644296100000|2022-02-08 04:55:00|12195|12189|12197|12191|12197.1|12191.1|12194.4|12188.4|0
1644296400000|2022-02-08 05:00:00|12196.7|12190.7|12190.4|12184.4|12197|12191|12189.5|12183.5|0
1644296700000|2022-02-08 05:05:00|12190.2|12184.2|12195.5|12189.5|12195.8|12189.8|12189.5|12183.5|0
1644297000000|2022-02-08 05:10:00|12195.6|12189.6|12192.9|12186.9|12195.8|12189.8|12192|12186|0
1644297300000|2022-02-08 05:15:00|12193.2|12187.2|12185.4|12179.4|12193.7|12187.7|12184.9|12178.9|0
1644297600000|2022-02-08 05:20:00|12185.7|12179.7|12183.5|12177.5|12186.2|12180.2|12182.7|12176.7|0
1644297900000|2022-02-08 05:25:00|12183.6|12177.6|12182.3|12176.3|12184.4|12178.4|12180.5|12174.5|0
1644298200000|2022-02-08 05:30:00|12182.1|12176.1|12177.8|12171.8|12182.1|12176.1|12177.8|12171.8|0
1644298500000|2022-02-08 05:35:00|12177.6|12171.6|12177.3|12171.3|12177.6|12171.6|12174.9|12168.9|0
1644298800000|2022-02-08 05:40:00|12176.9|12170.9|12179.3|12173.3|12180.5|12174.5|12176.5|12170.5|0
1644299100000|2022-02-08 05:45:00|12179.1|12173.1|12178.9|12172.9|12179.7|12173.7|12178|12172|0
1644299400000|2022-02-08 05:50:00|12179.3|12173.3|12180.6|12174.6|12181.4|12175.4|12178.9|12172.9|0
1644299700000|2022-02-08 05:55:00|12180.5|12174.5|12183.9|12177.9|12183.9|12177.9|12180.1|12174.1|0
1644300000000|2022-02-08 06:00:00|12183.5|12177.5|12185.4|12179.4|12185.8|12179.8|12180.8|12174.8|0
1644300300000|2022-02-08 06:05:00|12185.2|12179.2|12185.2|12179.2|12187.6|12181.6|12184.2|12178.2|0
1644300600000|2022-02-08 06:10:00|12185.6|12179.6|12187.7|12181.7|12190.4|12184.4|12185.6|12179.6|0
1644300900000|2022-02-08 06:15:00|12187.9|12181.9|12189.4|12183.4|12189.8|12183.8|12187.6|12181.6|0
1644301200000|2022-02-08 06:20:00|12188.9|12182.9|12189.3|12183.3|12192|12186|12188.4|12182.4|0
1644301500000|2022-02-08 06:25:00|12189.1|12183.1|12192.4|12186.4|12193.7|12187.7|12188.9|12182.9|0
1644301800000|2022-02-08 06:30:00|12192.8|12186.8|12193.7|12187.7|12194.5|12188.5|12190.3|12184.3|0
1644302100000|2022-02-08 06:35:00|12193.6|12187.6|12195.6|12189.6|12197.7|12191.7|12193.3|12187.3|0
1644302400000|2022-02-08 06:40:00|12195.5|12189.5|12201.5|12195.5|12201.5|12195.5|12195|12189|0
1644302700000|2022-02-08 06:45:00|12201.6|12195.6|12204|12198|12206.7|12200.7|12201.6|12195.6|0
1644303000000|2022-02-08 06:50:00|12203.8|12197.8|12202.7|12196.7|12204.5|12198.5|12200.6|12194.6|0
1644303300000|2022-02-08 06:55:00|12202.9|12196.9|12201.5|12195.5|12205|12199|12200.6|12194.6|0
1644303600000|2022-02-08 07:00:00|12201.4|12195.4|12201.1|12199.1|12206|12202.1|12197.4|12191.4|27
1644303900000|2022-02-08 07:05:00|12199.6|12197.6|12210.6|12208.6|12212.6|12210.6|12194.1|12192.1|40
1644304200000|2022-02-08 07:10:00|12211.1|12209.1|12224.1|12222.1|12224.6|12222.6|12210.6|12208.6|42
1644304500000|2022-02-08 07:15:00|12223.1|12221.1|12220.6|12218.6|12226.1|12224.1|12216.1|12214.1|27
1644304800000|2022-02-08 07:20:00|12219.6|12217.6|12220.1|12218.1|12225.1|12223.1|12218.6|12216.6|32
1644305100000|2022-02-08 07:25:00|12219.6|12217.6|12210.1|12208.1|12219.6|12217.6|12209.6|12207.6|18
1644305400000|2022-02-08 07:30:00|12209.6|12207.6|12209.1|12207.1|12211.1|12209.1|12202.1|12200.1|39
1644305700000|2022-02-08 07:35:00|12209.6|12207.6|12204.1|12202.1|12211.1|12209.1|12203.1|12201.1|33
1644306000000|2022-02-08 07:40:00|12204.6|12202.6|12205.1|12203.1|12207.6|12205.6|12202.6|12200.6|15
1644306300000|2022-02-08 07:45:00|12205.6|12203.6|12199.1|12197.1|12207.1|12205.1|12195.6|12193.6|29
1644306600000|2022-02-08 07:50:00|12198.6|12196.6|12218.1|12216.1|12218.1|12216.1|12198.1|12196.1|52
1644306900000|2022-02-08 07:55:00|12217.6|12215.6|12216.1|12214.1|12219.1|12217.1|12209.1|12207.1|86
1644307200000|2022-02-08 08:00:00|12220.1|12218.1|12220.1|12218.1|12230.1|12228.1|12201.1|12199.1|791
1644307500000|2022-02-08 08:05:00|12220.6|12218.6|12214.1|12212.1|12223.1|12221.1|12205.1|12203.1|261
1644307800000|2022-02-08 08:10:00|12214.6|12212.6|12220.1|12218.1|12223.6|12221.6|12212.1|12210.1|271
1644308100000|2022-02-08 08:15:00|12219.6|12217.6|12207.1|12205.1|12220.1|12218.1|12199.1|12197.1|255
1644308400000|2022-02-08 08:20:00|12207.6|12205.6|12233.6|12231.6|12242.6|12240.6|12206.6|12204.6|243
1644308700000|2022-02-08 08:25:00|12233.1|12231.1|12233.1|12231.1|12237.1|12235.1|12224.6|12222.6|181
1644309000000|2022-02-08 08:30:00|12232.6|12230.6|12235.1|12233.1|12241.6|12239.6|12229.6|12227.6|206
1644309300000|2022-02-08 08:35:00|12234.6|12232.6|12246.6|12244.6|12250.1|12248.1|12232.1|12230.1|275
1644309600000|2022-02-08 08:40:00|12247.8|12245.8|12245.3|12243.3|12256.8|12254.8|12241.3|12239.3|303
1644309900000|2022-02-08 08:45:00|12244.8|12242.8|12256.3|12254.3|12257.3|12255.3|12242.3|12240.3|155
1644310200000|2022-02-08 08:50:00|12256.8|12254.8|12253.3|12251.3|12256.8|12254.8|12246.8|12244.8|111
1644310500000|2022-02-08 08:55:00|12254.3|12252.3|12243.3|12241.3|12254.8|12252.8|12238.3|12236.3|138
1644310800000|2022-02-08 09:00:00|12244.3|12242.3|12243.3|12241.3|12245.8|12243.8|12237.3|12235.3|155
1644311100000|2022-02-08 09:05:00|12242.8|12240.8|12242.3|12240.3|12246.3|12244.3|12235.8|12233.8|91
1644311400000|2022-02-08 09:10:00|12241.8|12239.8|12243.8|12241.8|12246.3|12244.3|12237.3|12235.3|76
1644311700000|2022-02-08 09:15:00|12244.3|12242.3|12247.3|12245.3|12251.3|12249.3|12243.8|12241.8|67
1644312000000|2022-02-08 09:20:00|12247.8|12245.8|12247.3|12245.3|12249.3|12247.3|12243.3|12241.3|105
1644312300000|2022-02-08 09:25:00|12247.8|12245.8|12241.8|12239.8|12250.3|12248.3|12240.8|12238.8|71
1644312600000|2022-02-08 09:30:00|12241.3|12239.3|12243.3|12241.3|12246.8|12244.8|12234.8|12232.8|145
1644312900000|2022-02-08 09:35:00|12243.8|12241.8|12241.3|12239.3|12245.8|12243.8|12239.3|12237.3|136
1644313200000|2022-02-08 09:40:00|12240.8|12238.8|12231.3|12229.3|12243.3|12241.3|12228.8|12226.8|154
1644313500000|2022-02-08 09:45:00|12230.8|12228.8|12229.3|12227.3|12233.8|12231.8|12227.3|12225.3|169
1644313800000|2022-02-08 09:50:00|12228.8|12226.8|12224.3|12222.3|12241.8|12239.8|12219.3|12217.3|281
1644314100000|2022-02-08 09:55:00|12223.8|12221.8|12214.3|12212.3|12224.3|12222.3|12209.8|12207.8|202
1644314400000|2022-02-08 10:00:00|12213.3|12211.3|12210.3|12208.3|12214.3|12212.3|12202.8|12200.8|316
1644314700000|2022-02-08 10:05:00|12209.8|12207.8|12205.3|12203.3|12212.8|12210.8|12203.3|12201.3|157
1644315000000|2022-02-08 10:10:00|12205.8|12203.8|12200.3|12198.3|12207.8|12205.8|12200.3|12198.3|226
1644315300000|2022-02-08 10:15:00|12201.3|12199.3|12197.8|12195.8|12203.3|12201.3|12193.3|12191.3|94
1644315600000|2022-02-08 10:20:00|12198.3|12196.3|12197.8|12195.8|12199.8|12197.8|12189.8|12187.8|137
1644315900000|2022-02-08 10:25:00|12198.3|12196.3|12199.8|12197.8|12206.3|12204.3|12196.8|12194.8|83
1644316200000|2022-02-08 10:30:00|12199.3|12197.3|12206.8|12204.8|12207.3|12205.3|12197.8|12195.8|59
1644316500000|2022-02-08 10:35:00|12207.3|12205.3|12214.3|12212.3|12215.8|12213.8|12206.3|12204.3|52
1644316800000|2022-02-08 10:40:00|12213.8|12211.8|12214.3|12212.3|12219.8|12217.8|12211.8|12209.8|53
1644317100000|2022-02-08 10:45:00|12214.8|12212.8|12212.3|12210.3|12215.3|12213.3|12209.8|12207.8|60
1644317400000|2022-02-08 10:50:00|12212.8|12210.8|12200.3|12198.3|12214.3|12212.3|12199.8|12197.8|61
1644317700000|2022-02-08 10:55:00|12199.8|12197.8|12190.3|12188.3|12200.3|12198.3|12189.8|12187.8|64
1644318000000|2022-02-08 11:00:00|12191.3|12189.3|12188.8|12186.8|12192.8|12190.8|12181.3|12179.3|110
1644318300000|2022-02-08 11:05:00|12188.3|12186.3|12185.8|12183.8|12191.8|12189.8|12184.3|12182.3|52
1644318600000|2022-02-08 11:10:00|12186.3|12184.3|12186.8|12184.8|12189.3|12187.3|12184.3|12182.3|59
1644318900000|2022-02-08 11:15:00|12187.3|12185.3|12183.3|12181.3|12192.8|12190.8|12181.8|12179.8|78
1644319200000|2022-02-08 11:20:00|12183.8|12181.8|12176.8|12174.8|12186.8|12184.8|12175.3|12173.3|250
1644319500000|2022-02-08 11:25:00|12176.3|12174.3|12181.3|12179.3|12186.8|12184.8|12175.8|12173.8|61
1644319800000|2022-02-08 11:30:00|12181.8|12179.8|12177.8|12175.8|12186.3|12184.3|12177.3|12175.3|55
1644320100000|2022-02-08 11:35:00|12178.3|12176.3|12168.3|12166.3|12182.8|12180.8|12167.3|12165.3|91
1644320400000|2022-02-08 11:40:00|12168.8|12166.8|12175.3|12173.3|12181.8|12179.8|12167.8|12165.8|101
1644320700000|2022-02-08 11:45:00|12175.8|12173.8|12168.8|12166.8|12175.8|12173.8|12166.8|12164.8|79
1644321000000|2022-02-08 11:50:00|12168.3|12166.3|12176.8|12174.8|12178.8|12176.8|12168.3|12166.3|105
1644321300000|2022-02-08 11:55:00|12177.3|12175.3|12176.8|12174.8|12177.8|12175.8|12170.8|12168.8|96
1644321600000|2022-02-08 12:00:00|12176.3|12174.3|12169.8|12167.8|12176.3|12174.3|12168.3|12166.3|58
1644321900000|2022-02-08 12:05:00|12170.3|12168.3|12170.8|12168.8|12172.8|12170.8|12168.8|12166.8|32
1644322200000|2022-02-08 12:10:00|12170.3|12168.3|12174.8|12172.8|12176.8|12174.8|12168.8|12166.8|51
1644322500000|2022-02-08 12:15:00|12175.3|12173.3|12163.3|12161.3|12175.3|12173.3|12160.3|12158.3|83
1644322800000|2022-02-08 12:20:00|12162.8|12160.8|12162.3|12160.3|12164.8|12162.8|12157.8|12155.8|94
1644323100000|2022-02-08 12:25:00|12162.8|12160.8|12166.3|12164.3|12170.8|12168.8|12161.3|12159.3|74
1644323400000|2022-02-08 12:30:00|12165.3|12163.3|12157.8|12155.8|12167.8|12165.8|12156.3|12154.3|217
1644323700000|2022-02-08 12:35:00|12158.3|12156.3|12160.8|12158.8|12161.8|12159.8|12155.8|12153.8|94
1644324000000|2022-02-08 12:40:00|12161.1|12159.1|12161.6|12159.6|12164.6|12162.6|12157.6|12155.6|49
1644324300000|2022-02-08 12:45:00|12161.1|12159.1|12162.6|12160.6|12164.1|12162.1|12160.1|12158.1|109
1644324600000|2022-02-08 12:50:00|12163.1|12161.1|12157.1|12155.1|12163.6|12161.6|12152.6|12150.6|172
1644324900000|2022-02-08 12:55:00|12156.6|12154.6|12167.1|12165.1|12170.1|12168.1|12156.1|12154.1|70
1644325200000|2022-02-08 13:00:00|12167.6|12165.6|12176.6|12174.6|12181.1|12179.1|12166.6|12164.6|576
1644325500000|2022-02-08 13:05:00|12176.1|12174.1|12186.1|12184.1|12188.1|12186.1|12175.6|12173.6|147
1644325800000|2022-02-08 13:10:00|12185.6|12183.6|12193.6|12191.6|12194.6|12192.6|12185.1|12183.1|164
1644326100000|2022-02-08 13:15:00|12194.1|12192.1|12198.6|12196.6|12198.6|12196.6|12190.6|12188.6|175
1644326400000|2022-02-08 13:20:00|12198.1|12196.1|12196.6|12194.6|12203.6|12201.6|12195.6|12193.6|210
1644326700000|2022-02-08 13:25:00|12196.1|12194.1|12195.6|12193.6|12198.1|12196.1|12192.6|12190.6|137
1644327000000|2022-02-08 13:30:00|12195.1|12193.1|12194.6|12192.6|12198.6|12196.6|12189.1|12187.1|176
1644327300000|2022-02-08 13:35:00|12195.6|12193.6|12188.6|12186.6|12195.6|12193.6|12187.6|12185.6|119
1644327600000|2022-02-08 13:40:00|12189.1|12187.1|12178.6|12176.6|12189.1|12187.1|12178.1|12176.1|95
1644327900000|2022-02-08 13:45:00|12178.1|12176.1|12173.6|12171.6|12181.6|12179.6|12173.6|12171.6|69
1644328200000|2022-02-08 13:50:00|12175.1|12173.1|12169.6|12167.6|12177.6|12175.6|12168.6|12166.6|123
1644328500000|2022-02-08 13:55:00|12170.1|12168.1|12173.1|12171.1|12176.1|12174.1|12166.6|12164.6|87
1644328800000|2022-02-08 14:00:00|12173.6|12171.6|12172.6|12170.6|12176.6|12174.6|12172.1|12170.1|65
1644329100000|2022-02-08 14:05:00|12172.1|12170.1|12162.6|12160.6|12173.1|12171.1|12162.6|12160.6|87
1644329400000|2022-02-08 14:10:00|12162.1|12160.1|12152.6|12150.6|12163.6|12161.6|12152.1|12150.1|155
1644329700000|2022-02-08 14:15:00|12152.1|12150.1|12153.6|12151.6|12155.6|12153.6|12149.6|12147.6|201
1644330000000|2022-02-08 14:20:00|12153.1|12151.1|12152.6|12150.6|12153.6|12151.6|12149.1|12147.1|98
1644330300000|2022-02-08 14:25:00|12151.6|12149.6|12157.1|12155.1|12158.1|12156.1|12150.6|12148.6|96
1644330600000|2022-02-08 14:30:00|12156.1|12154.1|12152.6|12150.6|12164.1|12162.1|12150.1|12148.1|252
1644330900000|2022-02-08 14:35:00|12152.1|12150.1|12157.1|12155.1|12159.6|12157.6|12149.1|12147.1|226
1644331200000|2022-02-08 14:40:00|12156.6|12154.6|12154.6|12152.6|12162.6|12160.6|12149.1|12147.1|439
1644331500000|2022-02-08 14:45:00|12155.1|12153.1|12156.1|12154.1|12168.1|12166.1|12155.1|12153.1|153
1644331800000|2022-02-08 14:50:00|12156.6|12154.6|12151.1|12149.1|12158.1|12156.1|12148.6|12146.6|151
1644332100000|2022-02-08 14:55:00|12150.6|12148.6|12148.6|12146.6|12153.6|12151.6|12144.6|12142.6|140
1644332400000|2022-02-08 15:00:00|12149.1|12147.1|12139.6|12137.6|12149.1|12147.1|12133.1|12131.1|216
1644332700000|2022-02-08 15:05:00|12139.1|12137.1|12147.6|12145.6|12149.1|12147.1|12135.6|12133.6|137
1644333000000|2022-02-08 15:10:00|12147.5|12145.5|12149|12147|12154.5|12152.5|12145|12143|115
1644333300000|2022-02-08 15:15:00|12149.5|12147.5|12149|12147|12153.5|12151.5|12147.5|12145.5|288
1644333600000|2022-02-08 15:20:00|12149.5|12147.5|12153.5|12151.5|12158.5|12156.5|12147.5|12145.5|271
1644333900000|2022-02-08 15:25:00|12154|12152|12141.5|12139.5|12154|12152|12137.5|12135.5|282
1644334200000|2022-02-08 15:30:00|12142|12140|12137|12135|12143.5|12141.5|12134|12132|129
1644334500000|2022-02-08 15:35:00|12136.5|12134.5|12148|12146|12153|12151|12132.5|12130.5|227
1644334800000|2022-02-08 15:40:00|12147.5|12145.5|12144.5|12142.5|12149|12147|12140.5|12138.5|3127
1644335100000|2022-02-08 15:45:00|12145|12143|12146.5|12144.5|12153|12151|12144|12142|322
1644335400000|2022-02-08 15:50:00|12146|12144|12150|12148|12152.5|12150.5|12142.5|12140.5|193
1644335700000|2022-02-08 15:55:00|12149.5|12147.5|12151|12149|12152.5|12150.5|12147|12145|138
1644336000000|2022-02-08 16:00:00|12150.5|12148.5|12162.5|12160.5|12163.5|12161.5|12150.5|12148.5|167
1644336300000|2022-02-08 16:05:00|12162|12160|12156.5|12154.5|12164.5|12162.5|12152.5|12150.5|182
1644336600000|2022-02-08 16:10:00|12157.5|12155.5|12158.5|12156.5|12163.5|12161.5|12154.5|12152.5|175
1644336900000|2022-02-08 16:15:00|12158|12156|12172.5|12170.5|12174|12172|12156.5|12154.5|536
1644337200000|2022-02-08 16:20:00|12172|12170|12161|12159|12174.5|12172.5|12155.5|12153.5|414
1644337500000|2022-02-08 16:25:00|12161.5|12159.5|12158|12156|12172|12170|12158|12156|1528
1644337800000|2022-02-08 16:30:00|12157.5|12155.5|12163.5|12161.5|12169.5|12167.5|12153.5|12151.5|759
1644338100000|2022-02-08 16:35:00|12164|12162|12176.5|12174.5|12177|12175|12164|12162|242
1644338400000|2022-02-08 16:40:00|12178|12176|12175|12173|12179.5|12177.5|12171|12169|361
1644338700000|2022-02-08 16:45:00|12176|12174|12177|12175|12181|12179|12174|12172|51
1644339000000|2022-02-08 16:50:00|12177.5|12175.5|12179|12177|12182|12180|12173|12171|45
1644339300000|2022-02-08 16:55:00|12179.5|12177.5|12185|12183|12185|12183|12179|12177|20
1644339600000|2022-02-08 17:00:00|12185.5|12183.5|12182.5|12180.5|12189|12187|12182|12180|25
1644339900000|2022-02-08 17:05:00|12182|12180|12181.5|12179.5|12185|12183|12179|12177|17
1644340200000|2022-02-08 17:10:00|12181|12179|12180.5|12178.5|12185|12183|12179.5|12177.5|22
1644340500000|2022-02-08 17:15:00|12180|12178|12177|12175|12182.5|12180.5|12177|12175|11
1644340800000|2022-02-08 17:20:00|12178|12176|12182|12180|12184|12182|12176|12174|14
1644341100000|2022-02-08 17:25:00|12181.5|12179.5|12180.5|12178.5|12183|12181|12178.5|12176.5|7
1644341400000|2022-02-08 17:30:00|12180|12178|12187|12185|12187.5|12185.5|12180|12178|40
1644341700000|2022-02-08 17:35:00|12187.5|12185.5|12194|12192|12195|12193|12186|12184|51
1644342000000|2022-02-08 17:40:00|12194.5|12192.5|12195|12193|12197.5|12195.5|12194|12192|8
1644342300000|2022-02-08 17:45:00|12195.5|12193.5|12192|12190|12198.5|12196.5|12191.5|12189.5|27
1644342600000|2022-02-08 17:50:00|12191.5|12189.5|12192|12190|12194.5|12192.5|12191|12189|32
1644342900000|2022-02-08 17:55:00|12192.5|12190.5|12189|12187|12194|12192|12187|12185|16
1644343200000|2022-02-08 18:00:00|12189.5|12187.5|12186.5|12184.5|12189.5|12187.5|12183.5|12181.5|16
1644343500000|2022-02-08 18:05:00|12186|12184|12185.5|12183.5|12188|12186|12185|12183|4
1644343800000|2022-02-08 18:10:00|12186|12184|12185|12183|12187|12185|12183|12181|3
1644344100000|2022-02-08 18:15:00|12184.5|12182.5|12186.5|12184.5|12187|12185|12182|12180|16
1644344400000|2022-02-08 18:20:00|12186|12184|12190.5|12188.5|12195|12193|12185|12183|37
1644344700000|2022-02-08 18:25:00|12191|12189|12190|12188|12192.5|12190.5|12188|12186|16
1644345000000|2022-02-08 18:30:00|12190.5|12188.5|12193|12191|12195.5|12193.5|12190|12188|15
1644345300000|2022-02-08 18:35:00|12193.5|12191.5|12192.5|12190.5|12197|12195|12191|12189|33
1644345600000|2022-02-08 18:40:00|12192|12190|12187.5|12185.5|12192.5|12190.5|12187.5|12185.5|6
1644345900000|2022-02-08 18:45:00|12187|12185|12189|12187|12190|12188|12186|12184|6
1644346200000|2022-02-08 18:50:00|12188.5|12186.5|12187.5|12185.5|12189|12187|12184.5|12182.5|12
1644346500000|2022-02-08 18:55:00|12187|12185|12193|12191|12194|12192|12187|12185|19
1644346800000|2022-02-08 19:00:00|12193.5|12191.5|12197.5|12195.5|12197.5|12195.5|12192|12190|8
1644347100000|2022-02-08 19:05:00|12198|12196|12198|12196|12199|12197|12196.5|12194.5|20
1644347400000|2022-02-08 19:10:00|12197.5|12195.5|12196|12194|12198|12196|12195.5|12193.5|10
1644347700000|2022-02-08 19:15:00|12196.5|12194.5|12196.5|12194.5|12199|12197|12192.5|12190.5|31
1644348000000|2022-02-08 19:20:00|12197|12195|12190.5|12188.5|12197|12195|12183|12181|15
1644348300000|2022-02-08 19:25:00|12190|12188|12188|12186|12191|12189|12184.5|12182.5|5
1644348600000|2022-02-08 19:30:00|12187.5|12185.5|12188.5|12186.5|12188.5|12186.5|12185|12183|1
1644348900000|2022-02-08 19:35:00|12188|12186|12177|12175|12189|12187|12174.5|12172.5|9
1644349200000|2022-02-08 19:40:00|12177.5|12175.5|12181|12179|12181|12179|12177|12175|5
1644349500000|2022-02-08 19:45:00|12180.5|12178.5|12179.5|12177.5|12183|12181|12175|12173|7
1644349800000|2022-02-08 19:50:00|12179|12177|12186|12184|12186.5|12184.5|12178|12176|6
1644350100000|2022-02-08 19:55:00|12185.5|12183.5|12184.5|12182.5|12186|12184|12181|12179|0
1644350400000|2022-02-08 20:00:00|12184|12182|12185.5|12183.5|12186|12184|12178.5|12176.5|4
1644350700000|2022-02-08 20:05:00|12186|12184|12187.5|12185.5|12189|12187|12181.5|12179.5|13
1644351000000|2022-02-08 20:10:00|12190|12188|12205.5|12203.5|12206|12204|12189.5|12187.5|20
1644351300000|2022-02-08 20:15:00|12205|12203|12205.5|12203.5|12207|12205|12200|12198|17
1644351600000|2022-02-08 20:20:00|12204.5|12202.5|12204|12202|12205.5|12203.5|12200.5|12198.5|10
1644351900000|2022-02-08 20:25:00|12203.5|12201.5|12201|12199|12204|12202|12197|12195|14
1644352200000|2022-02-08 20:30:00|12201.5|12199.5|12209.5|12207.5|12210.5|12208.5|12199.5|12197.5|15
1644352500000|2022-02-08 20:35:00|12210|12208|12204|12202|12210.5|12208.5|12201|12199|12
1644352800000|2022-02-08 20:40:00|12205|12203|12207|12205|12211.5|12209.5|12204.5|12202.5|21
1644353100000|2022-02-08 20:45:00|12207.5|12205.5|12211.5|12209.5|12212|12210|12205|12203|21
1644353400000|2022-02-08 20:50:00|12211|12209|12216.5|12214.5|12218|12216|12203|12201|37
1644353700000|2022-02-08 20:55:00|12217|12215|12215.9|12209.9|12221|12219|12203|12201|53
1644354000000|2022-02-08 21:00:00|12215.8|12209.8|12221.6|12215.6|12222.4|12216.4|12214.7|12208.7|0
1644354300000|2022-02-08 21:05:00|12221.5|12215.5|12225.8|12219.8|12227.7|12221.7|12221.5|12215.5|0
1644354600000|2022-02-08 21:10:00|12225.7|12219.7|12220.4|12214.4|12226.7|12220.7|12220.3|12214.3|0
1644354900000|2022-02-08 21:15:00|12221|12215|12223.3|12217.3|12224.5|12218.5|12220.3|12214.3|0
1644355200000|2022-02-08 21:20:00|12223.5|12217.5|12223.2|12217.2|12224.2|12218.2|12222.8|12216.8|0
1644355500000|2022-02-08 21:25:00|12223.5|12217.5|12223.5|12217.5|12223.8|12217.8|12222.8|12216.8|0
1644355800000|2022-02-08 21:30:00|12223.4|12217.4|12223.8|12217.8|12224.5|12218.5|12222.8|12216.8|0
1644356100000|2022-02-08 21:35:00|12223.7|12217.7|12223.8|12217.8|12224.2|12218.2|12223.2|12217.2|0
1644356400000|2022-02-08 21:40:00|12223.9|12217.9|12222.8|12216.8|12223.9|12217.9|12222.8|12216.8|0
1644356700000|2022-02-08 21:45:00|12222.9|12216.9|12222.8|12216.8|12223.8|12217.8|12222.8|12216.8|0
1644357000000|2022-02-08 21:50:00|12222.9|12216.9|12222.8|12216.8|12223.3|12217.3|12222.8|12216.8|0
1644357300000|2022-02-08 21:55:00|12222.9|12216.9|12223.6|12217.6|12223.6|12217.6|12222.8|12216.8|0
1644357600000|2022-02-08 22:00:00|12223.5|12217.5|12223.5|12217.5|12223.9|12217.9|12223.5|12217.5|0
1644357900000|2022-02-08 22:05:00|12223.4|12217.4|12223.1|12217.1|12223.5|12217.5|12223.1|12217.1|0
1644358200000|2022-02-08 22:10:00|12223.4|12217.4|12223.5|12217.5|12223.5|12217.5|12223|12217|0
1644358500000|2022-02-08 22:15:00|12223.4|12217.4|12223|12217|12223.4|12217.4|12222.7|12216.7|0
1644358800000|2022-02-08 22:20:00|12222.9|12216.9|12222.9|12216.9|12222.9|12216.9|12222.9|12216.9|0
1644359100000|2022-02-08 22:25:00|12222.7|12216.7|12222.7|12216.7|12223|12217|12222.6|12216.6|0
1644359400000|2022-02-08 22:30:00|12223|12217|12222.7|12216.7|12223|12217|12222.7|12216.7|0
1644359700000|2022-02-08 22:35:00|12222.6|12216.6|12223|12217|12223.1|12217.1|12222.6|12216.6|0
1644360000000|2022-02-08 22:40:00|12223.1|12217.1|12222.7|12216.7|12223.2|12217.2|12222.7|12216.7|0
1644360300000|2022-02-08 22:45:00|12223|12217|12222.7|12216.7|12223|12217|12222.7|12216.7|0
1644360600000|2022-02-08 22:50:00|12222.9|12216.9|12223|12217|12223|12217|12222.7|12216.7|0
1644361200000|2022-02-08 23:00:00|12223.1|12217.1|12226.1|12220.1|12226.3|12220.3|12223.1|12217.1|0
1644361500000|2022-02-08 23:05:00|12226.2|12220.2|12227.4|12221.4|12228.5|12222.5|12226.1|12220.1|0
1644361800000|2022-02-08 23:10:00|12227.7|12221.7|12227.5|12221.5|12228.8|12222.8|12227.1|12221.1|0
1644362100000|2022-02-08 23:15:00|12227.4|12221.4|12227.4|12221.4|12228.6|12222.6|12226.3|12220.3|0
1644362400000|2022-02-08 23:20:00|12227.7|12221.7|12231.6|12225.6|12231.6|12225.6|12227.7|12221.7|0
1644362700000|2022-02-08 23:25:00|12231.4|12225.4|12231.9|12225.9|12234.1|12228.1|12230.3|12224.3|0
1644363000000|2022-02-08 23:30:00|12232.1|12226.1|12231|12225|12232.2|12226.2|12230.5|12224.5|0
1644363300000|2022-02-08 23:35:00|12231.3|12225.3|12229.4|12223.4|12231.3|12225.3|12228.9|12222.9|0
1644363600000|2022-02-08 23:40:00|12229.5|12223.5|12231.7|12225.7|12232.2|12226.2|12229.4|12223.4|0
1644363900000|2022-02-08 23:45:00|12231.6|12225.6|12229.7|12223.7|12232.2|12226.2|12229.4|12223.4|0
1644364200000|2022-02-08 23:50:00|12229.9|12223.9|12232.7|12226.7|12233.5|12227.5|12229.4|12223.4|0
1644364500000|2022-02-08 23:55:00|12232.6|12226.6|12232.4|12226.4|12232.6|12226.6|12231.1|12225.1|0
1644364800000|2022-02-09 00:00:00|12232.5|12226.5|12231.9|12225.9|12233.1|12227.1|12229.5|12223.5|0
1644365100000|2022-02-09 00:05:00|12232.2|12226.2|12233.1|12227.1|12234.5|12228.5|12232.2|12226.2|0
1644365400000|2022-02-09 00:10:00|12233.2|12227.2|12231.3|12225.3|12233.5|12227.5|12230.6|12224.6|0
1644365700000|2022-02-09 00:15:00|12231.2|12225.2|12222.8|12216.8|12231.2|12225.2|12221.9|12215.9|0
1644366000000|2022-02-09 00:20:00|12222.3|12216.3|12220.9|12214.9|12226.4|12220.4|12219.6|12213.6|0
1644366300000|2022-02-09 00:25:00|12221.1|12215.1|12221.1|12215.1|12222.9|12216.9|12220.8|12214.8|0
1644366600000|2022-02-09 00:30:00|12220.9|12214.9|12221.1|12215.1|12222.4|12216.4|12218.1|12212.1|0
1644366900000|2022-02-09 00:35:00|12221|12215|12222.4|12216.4|12223.2|12217.2|12220.3|12214.3|0
1644367200000|2022-02-09 00:40:00|12222|12216|12221.1|12215.1|12222.4|12216.4|12219.9|12213.9|0
1644367500000|2022-02-09 00:45:00|12220.9|12214.9|12223.7|12217.7|12223.8|12217.8|12220.7|12214.7|0
1644367800000|2022-02-09 00:50:00|12223.6|12217.6|12224.5|12218.5|12224.5|12218.5|12221.6|12215.6|0
1644368100000|2022-02-09 00:55:00|12224.3|12218.3|12222.4|12216.4|12224.9|12218.9|12221.5|12215.5|0
1644368400000|2022-02-09 01:00:00|12222.3|12216.3|12220.2|12214.2|12222.3|12216.3|12218.4|12212.4|0
1644368700000|2022-02-09 01:05:00|12220.4|12214.4|12222.9|12216.9|12223.4|12217.4|12219.9|12213.9|0
1644369000000|2022-02-09 01:10:00|12223|12217|12223.3|12217.3|12225|12219|12222.9|12216.9|0
1644369300000|2022-02-09 01:15:00|12222.9|12216.9|12222.7|12216.7|12225|12219|12221.5|12215.5|0
1644369600000|2022-02-09 01:20:00|12222.9|12216.9|12223.1|12217.1|12223.9|12217.9|12221.8|12215.8|0
1644369900000|2022-02-09 01:25:00|12223.2|12217.2|12226.5|12220.5|12226.5|12220.5|12223.2|12217.2|0
1644370200000|2022-02-09 01:30:00|12226.6|12220.6|12229|12223|12232.4|12226.4|12226.6|12220.6|0
1644370500000|2022-02-09 01:35:00|12229.1|12223.1|12231.6|12225.6|12231.6|12225.6|12226.8|12220.8|0
1644370800000|2022-02-09 01:40:00|12231.5|12225.5|12232.6|12226.6|12234.3|12228.3|12230.7|12224.7|0
1644371100000|2022-02-09 01:45:00|12232.8|12226.8|12233.8|12227.8|12234.3|12228.3|12231.8|12225.8|0
1644371400000|2022-02-09 01:50:00|12234|12228|12230.6|12224.6|12234.2|12228.2|12230.6|12224.6|0
1644371700000|2022-02-09 01:55:00|12230.7|12224.7|12229.7|12223.7|12232.3|12226.3|12229|12223|0
1644372000000|2022-02-09 02:00:00|12229.6|12223.6|12231.7|12225.7|12233.1|12227.1|12228.8|12222.8|0
1644372300000|2022-02-09 02:05:00|12231.9|12225.9|12229.6|12223.6|12232.2|12226.2|12228.7|12222.7|0
1644372600000|2022-02-09 02:10:00|12229.2|12223.2|12229.6|12223.6|12230.5|12224.5|12228.8|12222.8|0
1644372900000|2022-02-09 02:15:00|12229.7|12223.7|12230.4|12224.4|12230.5|12224.5|12229.6|12223.6|0
1644373200000|2022-02-09 02:20:00|12230.5|12224.5|12232.8|12226.8|12232.8|12226.8|12230.4|12224.4|0
1644373500000|2022-02-09 02:25:00|12232.4|12226.4|12230.7|12224.7|12232.8|12226.8|12230.3|12224.3|0
1644373800000|2022-02-09 02:30:00|12230.8|12224.8|12229.4|12223.4|12231.1|12225.1|12227.7|12221.7|0
1644374100000|2022-02-09 02:35:00|12229.2|12223.2|12225.7|12219.7|12229.2|12223.2|12225.6|12219.6|0
1644374400000|2022-02-09 02:40:00|12225.8|12219.8|12225.7|12219.7|12226.5|12220.5|12225.2|12219.2|0
1644374700000|2022-02-09 02:45:00|12225.8|12219.8|12225.7|12219.7|12227.4|12221.4|12225.7|12219.7|0
1644375000000|2022-02-09 02:50:00|12226.1|12220.1|12229|12223|12229|12223|12225.7|12219.7|0
1644375300000|2022-02-09 02:55:00|12228.6|12222.6|12229.1|12223.1|12229.9|12223.9|12228.2|12222.2|0
1644375600000|2022-02-09 03:00:00|12229.5|12223.5|12230.8|12224.8|12230.8|12224.8|12229.5|12223.5|0
1644375900000|2022-02-09 03:05:00|12230.6|12224.6|12233.4|12227.4|12234.2|12228.2|12229.9|12223.9|0
1644376200000|2022-02-09 03:10:00|12232.9|12226.9|12233.3|12227.3|12234.3|12228.3|12232.9|12226.9|0
1644376500000|2022-02-09 03:15:00|12232.9|12226.9|12234.3|12228.3|12234.3|12228.3|12232.5|12226.5|0
1644376800000|2022-02-09 03:20:00|12234.1|12228.1|12234.2|12228.2|12234.3|12228.3|12233.8|12227.8|0
1644377100000|2022-02-09 03:25:00|12234.6|12228.6|12235.9|12229.9|12235.9|12229.9|12234.6|12228.6|0
1644377400000|2022-02-09 03:30:00|12235.8|12229.8|12241.4|12235.4|12241.4|12235.4|12235.8|12229.8|0
1644377700000|2022-02-09 03:35:00|12241.3|12235.3|12241.3|12235.3|12241.4|12235.4|12240.4|12234.4|0
1644378000000|2022-02-09 03:40:00|12240.5|12234.5|12240.4|12234.4|12241.3|12235.3|12240|12234|0
1644378300000|2022-02-09 03:45:00|12240.5|12234.5|12240.1|12234.1|12241.4|12235.4|12239.1|12233.1|0
1644378600000|2022-02-09 03:50:00|12240|12234|12240.6|12234.6|12240.6|12234.6|12239.6|12233.6|0
1644378900000|2022-02-09 03:55:00|12240.5|12234.5|12240.5|12234.5|12240.5|12234.5|12239.6|12233.6|0
1644379200000|2022-02-09 04:00:00|12240.4|12234.4|12240.6|12234.6|12240.6|12234.6|12240.4|12234.4|0
1644379500000|2022-02-09 04:05:00|12240.9|12234.9|12242.1|12236.1|12242.1|12236.1|12240.9|12234.9|0
1644379800000|2022-02-09 04:10:00|12242|12236|12241|12235|12242|12236|12240.2|12234.2|0
1644380100000|2022-02-09 04:15:00|12241.1|12235.1|12241.1|12235.1|12242.9|12236.9|12241|12235|0
1644380400000|2022-02-09 04:20:00|12241.2|12235.2|12242.1|12236.1|12242.1|12236.1|12241.1|12235.1|0
1644380700000|2022-02-09 04:25:00|12242.5|12236.5|12241.1|12235.1|12242.9|12236.9|12241.1|12235.1|0
1644381000000|2022-02-09 04:30:00|12241|12235|12240.2|12234.2|12241.1|12235.1|12240.2|12234.2|0
1644381300000|2022-02-09 04:35:00|12240.1|12234.1|12240.2|12234.2|12240.2|12234.2|12239.2|12233.2|0
1644381600000|2022-02-09 04:40:00|12240|12234|12241.9|12235.9|12241.9|12235.9|12239.8|12233.8|0
1644381900000|2022-02-09 04:45:00|12242.3|12236.3|12242.8|12236.8|12243.2|12237.2|12242.3|12236.3|0
1644382200000|2022-02-09 04:50:00|12243.2|12237.2|12244.5|12238.5|12244.5|12238.5|12242.8|12236.8|0
1644382500000|2022-02-09 04:55:00|12244.9|12238.9|12246.3|12240.3|12246.4|12240.4|12244.5|12238.5|0
1644382800000|2022-02-09 05:00:00|12246.4|12240.4|12247.7|12241.7|12247.7|12241.7|12244.6|12238.6|0
1644383100000|2022-02-09 05:05:00|12248.5|12242.5|12253.3|12247.3|12254.9|12248.9|12248|12242|0
1644383400000|2022-02-09 05:10:00|12252.9|12246.9|12247.4|12241.4|12254|12248|12247.4|12241.4|0
1644383700000|2022-02-09 05:15:00|12247.5|12241.5|12250|12244|12250.9|12244.9|12247.4|12241.4|0
1644384000000|2022-02-09 05:20:00|12249.9|12243.9|12251.5|12245.5|12252.4|12246.4|12249.2|12243.2|0
1644384300000|2022-02-09 05:25:00|12251.9|12245.9|12253.2|12247.2|12253.6|12247.6|12251.5|12245.5|0
1644384600000|2022-02-09 05:30:00|12253.1|12247.1|12251.4|12245.4|12253.2|12247.2|12249.8|12243.8|0
1644384900000|2022-02-09 05:35:00|12251.5|12245.5|12251.4|12245.4|12252.3|12246.3|12249.8|12243.8|0
1644385200000|2022-02-09 05:40:00|12251.2|12245.2|12253.1|12247.1|12253.1|12247.1|12250.4|12244.4|0
1644385500000|2022-02-09 05:45:00|12253.5|12247.5|12251.4|12245.4|12254.8|12248.8|12251.4|12245.4|0
1644385800000|2022-02-09 05:50:00|12251.6|12245.6|12250.5|12244.5|12252.3|12246.3|12249.6|12243.6|0
1644386100000|2022-02-09 05:55:00|12250.4|12244.4|12248.1|12242.1|12250.6|12244.6|12247.9|12241.9|0
1644386400000|2022-02-09 06:00:00|12247.9|12241.9|12248|12242|12249.7|12243.7|12247.1|12241.1|0
1644386700000|2022-02-09 06:05:00|12248.3|12242.3|12247.4|12241.4|12248.8|12242.8|12247|12241|0
1644387000000|2022-02-09 06:10:00|12247.2|12241.2|12245.3|12239.3|12247.9|12241.9|12244|12238|0
1644387300000|2022-02-09 06:15:00|12245.4|12239.4|12246.1|12240.1|12247.9|12241.9|12244.5|12238.5|0
1644387600000|2022-02-09 06:20:00|12246.3|12240.3|12247.7|12241.7|12247.8|12241.8|12245.6|12239.6|0
1644387900000|2022-02-09 06:25:00|12247.8|12241.8|12245.3|12239.3|12249.4|12243.4|12244.5|12238.5|0
1644388200000|2022-02-09 06:30:00|12245.4|12239.4|12248.8|12242.8|12248.8|12242.8|12245.4|12239.4|0
1644388500000|2022-02-09 06:35:00|12249.1|12243.1|12255.7|12249.7|12260.1|12254.1|12249.1|12243.1|0
1644388800000|2022-02-09 06:40:00|12255.8|12249.8|12254.8|12248.8|12256.5|12250.5|12253.2|12247.2|0
1644389100000|2022-02-09 06:45:00|12254.4|12248.4|12251.3|12245.3|12254.8|12248.8|12251.3|12245.3|0
1644389400000|2022-02-09 06:50:00|12251.4|12245.4|12249.6|12243.6|12253.8|12247.8|12245.5|12239.5|0
1644389700000|2022-02-09 06:55:00|12249.4|12243.4|12240.1|12234.1|12249.6|12243.6|12239.7|12233.7|0
1644390000000|2022-02-09 07:00:00|12245|12243|12237.5|12235.5|12245|12243|12230.5|12228.5|46
1644390300000|2022-02-09 07:05:00|12237|12235|12231.5|12229.5|12237.5|12235.5|12226.5|12224.5|20
1644390600000|2022-02-09 07:10:00|12232|12230|12228.5|12226.5|12232.5|12230.5|12227|12225|28
1644390900000|2022-02-09 07:15:00|12229|12227|12222.5|12220.5|12229.5|12227.5|12222.5|12220.5|10
1644391200000|2022-02-09 07:20:00|12223|12221|12223|12221|12223.5|12221.5|12222.5|12220.5|7
1644391500000|2022-02-09 07:25:00|12222.5|12220.5|12229.5|12227.5|12233|12231|12222.5|12220.5|49
1644391800000|2022-02-09 07:30:00|12229|12227|12237|12235|12241|12239|12229|12227|64
1644392100000|2022-02-09 07:35:00|12236.5|12234.5|12232|12230|12237.5|12235.5|12230|12228|22
1644392400000|2022-02-09 07:40:00|12231.5|12229.5|12226|12224|12232|12230|12224.5|12222.5|13
1644392700000|2022-02-09 07:45:00|12227|12225|12222.5|12220.5|12229|12227|12220|12218|62
1644393000000|2022-02-09 07:50:00|12222|12220|12228|12226|12228|12226|12220|12218|24
1644393300000|2022-02-09 07:55:00|12227.5|12225.5|12236|12234|12236|12234|12223.5|12221.5|57
1644393600000|2022-02-09 08:00:00|12235.5|12233.5|12272|12270|12273.5|12271.5|12235.5|12233.5|1081
1644393900000|2022-02-09 08:05:00|12273|12271|12274|12272|12284|12282|12265|12263|610
1644394200000|2022-02-09 08:10:00|12274.5|12272.5|12274|12272|12279.5|12277.5|12267.5|12265.5|349
1644394500000|2022-02-09 08:15:00|12274.5|12272.5|12266.5|12264.5|12281|12279|12264.5|12262.5|469
1644394800000|2022-02-09 08:20:00|12267|12265|12269.5|12267.5|12282.5|12280.5|12264.5|12262.5|377
1644395100000|2022-02-09 08:25:00|12269|12267|12272|12270|12274|12272|12259.5|12257.5|312
1644395400000|2022-02-09 08:30:00|12271.5|12269.5|12280|12278|12284|12282|12265|12263|332
1644395700000|2022-02-09 08:35:00|12279.5|12277.5|12293.5|12291.5|12294|12292|12279.5|12277.5|223
1644396000000|2022-02-09 08:40:00|12291.7|12289.7|12296.7|12294.7|12297.2|12295.2|12287.7|12285.7|206
1644396300000|2022-02-09 08:45:00|12297.2|12295.2|12310.2|12308.2|12310.7|12308.7|12295.7|12293.7|292
1644396600000|2022-02-09 08:50:00|12310.7|12308.7|12307.2|12305.2|12312.7|12310.7|12306.2|12304.2|305
1644396900000|2022-02-09 08:55:00|12306.7|12304.7|12310.7|12308.7|12314.7|12312.7|12305.7|12303.7|195
1644397200000|2022-02-09 09:00:00|12311.2|12309.2|12316.7|12314.7|12320.7|12318.7|12310.7|12308.7|216
1644397500000|2022-02-09 09:05:00|12316.2|12314.2|12328.2|12326.2|12333.7|12331.7|12315.2|12313.2|401
1644397800000|2022-02-09 09:10:00|12328.7|12326.7|12334.7|12332.7|12336.7|12334.7|12327.2|12325.2|202
1644398100000|2022-02-09 09:15:00|12335.2|12333.2|12338.7|12336.7|12340.2|12338.2|12330.7|12328.7|199
1644398400000|2022-02-09 09:20:00|12339.2|12337.2|12340.7|12338.7|12343.7|12341.7|12335.2|12333.2|170
1644398700000|2022-02-09 09:25:00|12341.7|12339.7|12340.2|12338.2|12342.7|12340.7|12334.7|12332.7|218
1644399000000|2022-02-09 09:30:00|12339.7|12337.7|12340.7|12338.7|12342.7|12340.7|12335.2|12333.2|174
1644399300000|2022-02-09 09:35:00|12341.2|12339.2|12341.2|12339.2|12342.2|12340.2|12337.7|12335.7|149
1644399600000|2022-02-09 09:40:00|12341.7|12339.7|12336.7|12334.7|12347.2|12345.2|12336.2|12334.2|201
1644399900000|2022-02-09 09:45:00|12336.2|12334.2|12333.7|12331.7|12341.7|12339.7|12333.2|12331.2|178
1644400200000|2022-02-09 09:50:00|12334.2|12332.2|12335.7|12333.7|12337.7|12335.7|12330.7|12328.7|162
1644400500000|2022-02-09 09:55:00|12336.2|12334.2|12344.2|12342.2|12346.7|12344.7|12335.7|12333.7|222
1644400800000|2022-02-09 10:00:00|12344.7|12342.7|12343.7|12341.7|12347.7|12345.7|12339.7|12337.7|176
1644401100000|2022-02-09 10:05:00|12344.2|12342.2|12347.7|12345.7|12350.7|12348.7|12342.7|12340.7|120
1644401400000|2022-02-09 10:10:00|12347.2|12345.2|12348.7|12346.7|12352.7|12350.7|12345.2|12343.2|173
1644401700000|2022-02-09 10:15:00|12349.2|12347.2|12355.2|12353.2|12359.7|12357.7|12347.7|12345.7|128
1644402000000|2022-02-09 10:20:00|12354.7|12352.7|12348.2|12346.2|12358.7|12356.7|12346.7|12344.7|97
1644402300000|2022-02-09 10:25:00|12348.7|12346.7|12349.7|12347.7|12351.7|12349.7|12347.7|12345.7|83
1644402600000|2022-02-09 10:30:00|12350.2|12348.2|12357.7|12355.7|12358.7|12356.7|12349.7|12347.7|211
1644402900000|2022-02-09 10:35:00|12357.2|12355.2|12364.7|12362.7|12364.7|12362.7|12356.2|12354.2|287
1644403200000|2022-02-09 10:40:00|12365.2|12363.2|12370.7|12368.7|12373.2|12371.2|12365.2|12363.2|187
1644403500000|2022-02-09 10:45:00|12371.2|12369.2|12372.7|12370.7|12375.7|12373.7|12368.7|12366.7|132
1644403800000|2022-02-09 10:50:00|12372.2|12370.2|12380.2|12378.2|12380.7|12378.7|12371.7|12369.7|143
1644404100000|2022-02-09 10:55:00|12379.7|12377.7|12385.2|12383.2|12385.7|12383.7|12376.2|12374.2|236
1644404400000|2022-02-09 11:00:00|12385.7|12383.7|12377.2|12375.2|12386.7|12384.7|12376.7|12374.7|222
1644404700000|2022-02-09 11:05:00|12377.7|12375.7|12370.7|12368.7|12379.2|12377.2|12370.7|12368.7|118
1644405000000|2022-02-09 11:10:00|12371.2|12369.2|12362.7|12360.7|12372.7|12370.7|12360.2|12358.2|175
1644405300000|2022-02-09 11:15:00|12363.2|12361.2|12364.7|12362.7|12370.7|12368.7|12360.7|12358.7|141
1644405600000|2022-02-09 11:20:00|12365.2|12363.2|12363.2|12361.2|12365.7|12363.7|12360.2|12358.2|136
1644405900000|2022-02-09 11:25:00|12362.7|12360.7|12367.7|12365.7|12368.7|12366.7|12362.2|12360.2|96
1644406200000|2022-02-09 11:30:00|12368.2|12366.2|12371.7|12369.7|12371.7|12369.7|12361.7|12359.7|256
1644406500000|2022-02-09 11:35:00|12371.2|12369.2|12371.2|12369.2|12371.7|12369.7|12365.2|12363.2|280
1644406800000|2022-02-09 11:40:00|12371.7|12369.7|12376.7|12374.7|12377.7|12375.7|12368.7|12366.7|100
1644407100000|2022-02-09 11:45:00|12377.2|12375.2|12375.7|12373.7|12377.7|12375.7|12372.7|12370.7|104
1644407400000|2022-02-09 11:50:00|12376.2|12374.2|12384.2|12382.2|12384.2|12382.2|12376.2|12374.2|95
1644407700000|2022-02-09 11:55:00|12383.7|12381.7|12385.7|12383.7|12388.7|12386.7|12383.2|12381.2|119
1644408000000|2022-02-09 12:00:00|12385.2|12383.2|12390.7|12388.7|12391.7|12389.7|12385.2|12383.2|204
1644408300000|2022-02-09 12:05:00|12389.7|12387.7|12388.7|12386.7|12391.7|12389.7|12387.7|12385.7|168
1644408600000|2022-02-09 12:10:00|12388.2|12386.2|12391.7|12389.7|12393.2|12391.2|12388.2|12386.2|107
1644408900000|2022-02-09 12:15:00|12391.2|12389.2|12391.7|12389.7|12393.7|12391.7|12387.2|12385.2|80
1644409200000|2022-02-09 12:20:00|12391.2|12389.2|12394.7|12392.7|12396.7|12394.7|12389.2|12387.2|94
1644409500000|2022-02-09 12:25:00|12395.2|12393.2|12396.2|12394.2|12400.2|12398.2|12395.2|12393.2|138
1644409800000|2022-02-09 12:30:00|12397.2|12395.2|12394.7|12392.7|12399.7|12397.7|12393.7|12391.7|97
1644410100000|2022-02-09 12:35:00|12394.2|12392.2|12383.7|12381.7|12395.2|12393.2|12382.7|12380.7|151
1644410400000|2022-02-09 12:40:00|12383.2|12381.2|12388.7|12386.7|12388.7|12386.7|12381.7|12379.7|58
1644410700000|2022-02-09 12:45:00|12388.2|12386.2|12390.7|12388.7|12393.7|12391.7|12386.7|12384.7|59
1644411000000|2022-02-09 12:50:00|12391.2|12389.2|12388.7|12386.7|12392.7|12390.7|12387.2|12385.2|77
1644411300000|2022-02-09 12:55:00|12388.2|12386.2|12389.2|12387.2|12392.2|12390.2|12387.2|12385.2|59
1644411600000|2022-02-09 13:00:00|12389.7|12387.7|12391.7|12389.7|12393.7|12391.7|12388.7|12386.7|123
1644411900000|2022-02-09 13:05:00|12391.2|12389.2|12389.7|12387.7|12394.7|12392.7|12387.7|12385.7|198
1644412200000|2022-02-09 13:10:00|12389.2|12387.2|12401.7|12399.7|12402.7|12400.7|12388.7|12386.7|306
1644412500000|2022-02-09 13:15:00|12401.2|12399.2|12403.7|12401.7|12406.7|12404.7|12399.7|12397.7|184
1644412800000|2022-02-09 13:20:00|12403.2|12401.2|12401.7|12399.7|12406.7|12404.7|12400.7|12398.7|128
1644413100000|2022-02-09 13:25:00|12402.2|12400.2|12397.7|12395.7|12402.2|12400.2|12396.7|12394.7|87
1644413400000|2022-02-09 13:30:00|12398.2|12396.2|12396.7|12394.7|12398.7|12396.7|12392.2|12390.2|167
1644413700000|2022-02-09 13:35:00|12397.2|12395.2|12391.2|12389.2|12397.7|12395.7|12390.2|12388.2|120
1644414000000|2022-02-09 13:40:00|12390.7|12388.7|12393.2|12391.2|12394.7|12392.7|12390.2|12388.2|71
1644414300000|2022-02-09 13:45:00|12392.7|12390.7|12394.7|12392.7|12394.7|12392.7|12389.7|12387.7|63
1644414600000|2022-02-09 13:50:00|12394.2|12392.2|12397.7|12395.7|12400.7|12398.7|12392.7|12390.7|176
1644414900000|2022-02-09 13:55:00|12397.2|12395.2|12403.2|12401.2|12403.7|12401.7|12395.2|12393.2|171
1644415200000|2022-02-09 14:00:00|12403.7|12401.7|12406.2|12404.2|12407.2|12405.2|12402.7|12400.7|157
1644415500000|2022-02-09 14:05:00|12406.7|12404.7|12408.2|12406.2|12410.7|12408.7|12403.7|12401.7|155
1644415800000|2022-02-09 14:10:00|12407.7|12405.7|12395.7|12393.7|12408.7|12406.7|12395.7|12393.7|159
1644416100000|2022-02-09 14:15:00|12395.2|12393.2|12395.7|12393.7|12398.7|12396.7|12394.7|12392.7|108
1644416400000|2022-02-09 14:20:00|12396.2|12394.2|12403.7|12401.7|12404.2|12402.2|12395.7|12393.7|109
1644416700000|2022-02-09 14:25:00|12404.7|12402.7|12406.7|12404.7|12409.2|12407.2|12400.7|12398.7|301
1644417000000|2022-02-09 14:30:00|12406.2|12404.2|12408.7|12406.7|12415.7|12413.7|12399.7|12397.7|424
1644417300000|2022-02-09 14:35:00|12408.2|12406.2|12414.7|12412.7|12418.7|12416.7|12406.2|12404.2|315
1644417600000|2022-02-09 14:40:00|12415.7|12413.7|12423.7|12421.7|12423.7|12421.7|12413.7|12411.7|222
1644417900000|2022-02-09 14:45:00|12423.2|12421.2|12405.2|12403.2|12424.7|12422.7|12404.7|12402.7|306
1644418200000|2022-02-09 14:50:00|12404.7|12402.7|12403.2|12401.2|12408.2|12406.2|12392.7|12390.7|278
1644418500000|2022-02-09 14:55:00|12402.7|12400.7|12409.7|12407.7|12413.2|12411.2|12400.7|12398.7|205
1644418800000|2022-02-09 15:00:00|12410.2|12408.2|12406.2|12404.2|12412.7|12410.7|12405.7|12403.7|266
1644419100000|2022-02-09 15:05:00|12405.7|12403.7|12398.7|12396.7|12408.7|12406.7|12397.2|12395.2|170
1644419400000|2022-02-09 15:10:00|12398.2|12396.2|12393.2|12391.2|12400.2|12398.2|12386.7|12384.7|294
1644419700000|2022-02-09 15:15:00|12393.7|12391.7|12395.2|12393.2|12400.2|12398.2|12391.7|12389.7|227
1644420000000|2022-02-09 15:20:00|12394.7|12392.7|12387.2|12385.2|12395.2|12393.2|12386.7|12384.7|425
1644420300000|2022-02-09 15:25:00|12387.7|12385.7|12400.2|12398.2|12401.7|12399.7|12386.2|12384.2|664
1644420600000|2022-02-09 15:30:00|12400.7|12398.7|12403.2|12401.2|12407.2|12405.2|12397.2|12395.2|192
1644420900000|2022-02-09 15:35:00|12402.7|12400.7|12400.2|12398.2|12405.2|12403.2|12399.2|12397.2|913
1644421200000|2022-02-09 15:40:00|12400.7|12398.7|12399.2|12397.2|12404.2|12402.2|12397.2|12395.2|203
1644421500000|2022-02-09 15:45:00|12399.7|12397.7|12398.2|12396.2|12401.2|12399.2|12397.2|12395.2|472
1644421800000|2022-02-09 15:50:00|12397.2|12395.2|12398.2|12396.2|12402.7|12400.7|12396.7|12394.7|160
1644422100000|2022-02-09 15:55:00|12398.7|12396.7|12406.7|12404.7|12407.2|12405.2|12397.7|12395.7|177
1644422400000|2022-02-09 16:00:00|12407.2|12405.2|12395.7|12393.7|12407.7|12405.7|12393.7|12391.7|280
1644422700000|2022-02-09 16:05:00|12395.2|12393.2|12391.2|12389.2|12396.7|12394.7|12389.2|12387.2|235
1644423000000|2022-02-09 16:10:00|12391.7|12389.7|12390.2|12388.2|12397.7|12395.7|12388.2|12386.2|226
1644423300000|2022-02-09 16:15:00|12391.2|12389.2|12395.2|12393.2|12397.2|12395.2|12387.7|12385.7|539
1644423600000|2022-02-09 16:20:00|12394.2|12392.2|12397.2|12395.2|12399.2|12397.2|12393.7|12391.7|408
1644423900000|2022-02-09 16:25:00|12396.7|12394.7|12373.2|12371.2|12397.2|12395.2|12372.7|12370.7|1858
1644424200000|2022-02-09 16:30:00|12376.2|12374.2|12389.2|12387.2|12389.7|12387.7|12369.2|12367.2|1634
1644424500000|2022-02-09 16:35:00|12389.7|12387.7|12390.2|12388.2|12393.2|12391.2|12383.7|12381.7|272
1644424800000|2022-02-09 16:40:00|12390.7|12388.7|12377.7|12375.7|12393.7|12391.7|12377.2|12375.2|282
1644425100000|2022-02-09 16:45:00|12377.2|12375.2|12378.7|12376.7|12382.2|12380.2|12376.2|12374.2|194
1644425400000|2022-02-09 16:50:00|12379.2|12377.2|12376.2|12374.2|12382.7|12380.7|12376.2|12374.2|63
1644425700000|2022-02-09 16:55:00|12375.7|12373.7|12377.7|12375.7|12381.2|12379.2|12374.7|12372.7|51
1644426000000|2022-02-09 17:00:00|12377.2|12375.2|12377.7|12375.7|12379.7|12377.7|12374.7|12372.7|35
1644426300000|2022-02-09 17:05:00|12378.7|12376.7|12375.7|12373.7|12378.7|12376.7|12371.2|12369.2|58
1644426600000|2022-02-09 17:10:00|12375.2|12373.2|12374.7|12372.7|12375.2|12373.2|12370.7|12368.7|21
1644426900000|2022-02-09 17:15:00|12374.2|12372.2|12380.7|12378.7|12381.7|12379.7|12373.2|12371.2|57
1644427200000|2022-02-09 17:20:00|12381.2|12379.2|12382.2|12380.2|12384.7|12382.7|12380.2|12378.2|28
1644427500000|2022-02-09 17:25:00|12381.7|12379.7|12382.7|12380.7|12385.2|12383.2|12381.7|12379.7|18
1644427800000|2022-02-09 17:30:00|12381.2|12379.2|12377.7|12375.7|12384.2|12382.2|12376.2|12374.2|153
1644428100000|2022-02-09 17:35:00|12378.2|12376.2|12385.7|12383.7|12387.2|12385.2|12375.2|12373.2|65
1644428400000|2022-02-09 17:40:00|12385.2|12383.2|12387.7|12385.7|12389.2|12387.2|12383.7|12381.7|23
1644428700000|2022-02-09 17:45:00|12388.2|12386.2|12389.2|12387.2|12389.2|12387.2|12387.2|12385.2|19
1644429000000|2022-02-09 17:50:00|12389.7|12387.7|12389.7|12387.7|12391.2|12389.2|12384.7|12382.7|29
1644429300000|2022-02-09 17:55:00|12390.2|12388.2|12391.2|12389.2|12391.7|12389.7|12386.7|12384.7|20
1644429600000|2022-02-09 18:00:00|12390.7|12388.7|12389.7|12387.7|12392.2|12390.2|12387.7|12385.7|9
1644429900000|2022-02-09 18:05:00|12390.2|12388.2|12390.2|12388.2|12392.2|12390.2|12389.2|12387.2|8
1644430200000|2022-02-09 18:10:00|12390.7|12388.7|12388.7|12386.7|12392.7|12390.7|12388.7|12386.7|4
1644430500000|2022-02-09 18:15:00|12389.2|12387.2|12389.7|12387.7|12389.7|12387.7|12386.7|12384.7|3
1644430800000|2022-02-09 18:20:00|12389.2|12387.2|12388.2|12386.2|12390.7|12388.7|12388.2|12386.2|3
1644431100000|2022-02-09 18:25:00|12389.7|12387.7|12391.7|12389.7|12392.7|12390.7|12388.7|12386.7|10
1644431400000|2022-02-09 18:30:00|12391.2|12389.2|12395.7|12393.7|12396.2|12394.2|12390.7|12388.7|7
1644431700000|2022-02-09 18:35:00|12395.2|12393.2|12389.7|12387.7|12395.7|12393.7|12389.7|12387.7|9
1644432000000|2022-02-09 18:40:00|12390.2|12388.2|12394.7|12392.7|12394.7|12392.7|12390.2|12388.2|2
1644432300000|2022-02-09 18:45:00|12394.2|12392.2|12395.7|12393.7|12399.7|12397.7|12394.2|12392.2|28
1644432600000|2022-02-09 18:50:00|12396.2|12394.2|12399.2|12397.2|12400.2|12398.2|12395.2|12393.2|7
1644432900000|2022-02-09 18:55:00|12399.7|12397.7|12395.7|12393.7|12401.2|12399.2|12394.7|12392.7|20
1644433200000|2022-02-09 19:00:00|12398.2|12396.2|12398.7|12396.7|12403.2|12401.2|12398.2|12396.2|18
1644433500000|2022-02-09 19:05:00|12398.2|12396.2|12401.2|12399.2|12402.2|12400.2|12398.2|12396.2|9
1644433800000|2022-02-09 19:10:00|12401.7|12399.7|12403.2|12401.2|12403.7|12401.7|12398.2|12396.2|4
1644434100000|2022-02-09 19:15:00|12401.7|12399.7|12405.2|12403.2|12406.7|12404.7|12401.7|12399.7|9
1644434400000|2022-02-09 19:20:00|12404.7|12402.7|12399.7|12397.7|12404.7|12402.7|12397.7|12395.7|18
1644434700000|2022-02-09 19:25:00|12399.2|12397.2|12401.7|12399.7|12402.2|12400.2|12398.7|12396.7|8
1644435000000|2022-02-09 19:30:00|12401.2|12399.2|12401.7|12399.7|12402.2|12400.2|12398.7|12396.7|11
1644435300000|2022-02-09 19:35:00|12401.2|12399.2|12404.2|12402.2|12405.2|12403.2|12400.2|12398.2|4
1644435600000|2022-02-09 19:40:00|12404.7|12402.7|12402.7|12400.7|12405.2|12403.2|12399.2|12397.2|29
1644435900000|2022-02-09 19:45:00|12403.2|12401.2|12398.7|12396.7|12403.7|12401.7|12398.7|12396.7|21
1644436200000|2022-02-09 19:50:00|12398.2|12396.2|12397.2|12395.2|12400.7|12398.7|12395.7|12393.7|19
1644436500000|2022-02-09 19:55:00|12396.7|12394.7|12390.7|12388.7|12397.2|12395.2|12390.2|12388.2|18
1644436800000|2022-02-09 20:00:00|12390.2|12388.2|12394.7|12392.7|12396.2|12394.2|12387.2|12385.2|20
1644437100000|2022-02-09 20:05:00|12394.2|12392.2|12389.7|12387.7|12394.2|12392.2|12388.7|12386.7|3
1644437400000|2022-02-09 20:10:00|12390.7|12388.7|12389.2|12387.2|12393.7|12391.7|12389.2|12387.2|0
1644437700000|2022-02-09 20:15:00|12388.7|12386.7|12391.2|12389.2|12391.2|12389.2|12386.7|12384.7|12
1644438000000|2022-02-09 20:20:00|12390.7|12388.7|12391.7|12389.7|12394.2|12392.2|12388.2|12386.2|15
1644438300000|2022-02-09 20:25:00|12391.2|12389.2|12398.2|12396.2|12398.2|12396.2|12389.2|12387.2|14
1644438600000|2022-02-09 20:30:00|12398.7|12396.7|12403.7|12401.7|12404.7|12402.7|12397.2|12395.2|32
1644438900000|2022-02-09 20:35:00|12402.2|12400.2|12404.2|12402.2|12404.7|12402.7|12401.7|12399.7|8
1644439200000|2022-02-09 20:40:00|12403.7|12401.7|12395.2|12393.2|12404.2|12402.2|12391.2|12389.2|39
1644439500000|2022-02-09 20:45:00|12395.7|12393.7|12400.2|12398.2|12401.2|12399.2|12394.2|12392.2|19
1644439800000|2022-02-09 20:50:00|12400.7|12398.7|12394.7|12392.7|12405.2|12403.2|12394.2|12392.2|53
1644440100000|2022-02-09 20:55:00|12394.2|12392.2|12401.7|12395.7|12407.2|12405.2|12391.2|12389.2|85
1644440400000|2022-02-09 21:00:00|12401.5|12395.5|12397.6|12391.6|12401.6|12395.6|12396.4|12390.4|0
1644440700000|2022-02-09 21:05:00|12397.7|12391.7|12400.9|12394.9|12401.5|12395.5|12397.3|12391.3|0
1644441000000|2022-02-09 21:10:00|12400.8|12394.8|12402.8|12396.8|12403.4|12397.4|12400.3|12394.3|0
1644441300000|2022-02-09 21:15:00|12402.6|12396.6|12403.4|12397.4|12403.4|12397.4|12402.2|12396.2|0
1644441600000|2022-02-09 21:20:00|12403.1|12397.1|12407.9|12401.9|12407.9|12401.9|12403.1|12397.1|0
1644441900000|2022-02-09 21:25:00|12408|12402|12408.4|12402.4|12409|12403|12407.3|12401.3|0
1644442200000|2022-02-09 21:30:00|12408.3|12402.3|12407|12401|12408.4|12402.4|12406.7|12400.7|0
1644442500000|2022-02-09 21:35:00|12407.3|12401.3|12406.4|12400.4|12407.3|12401.3|12406|12400|0
1644442800000|2022-02-09 21:40:00|12406.3|12400.3|12406|12400|12407|12401|12406|12400|0
1644443100000|2022-02-09 21:45:00|12405.9|12399.9|12403.8|12397.8|12405.9|12399.9|12403.3|12397.3|0
1644443400000|2022-02-09 21:50:00|12403.4|12397.4|12403.8|12397.8|12405.4|12399.4|12403.1|12397.1|0
1644443700000|2022-02-09 21:55:00|12403.9|12397.9|12404.8|12398.8|12405.2|12399.2|12403.4|12397.4|0
1644444000000|2022-02-09 22:00:00|12404.9|12398.9|12404.8|12398.8|12404.9|12398.9|12404.6|12398.6|0
1644444300000|2022-02-09 22:05:00|12404.4|12398.4|12404.4|12398.4|12404.8|12398.8|12404.4|12398.4|0
1644444600000|2022-02-09 22:10:00|12404.8|12398.8|12404.8|12398.8|12404.8|12398.8|12404.6|12398.6|0
1644444900000|2022-02-09 22:15:00|12404.7|12398.7|12404.4|12398.4|12404.7|12398.7|12404.4|12398.4|0
1644445200000|2022-02-09 22:20:00|12404.3|12398.3|12404.4|12398.4|12404.4|12398.4|12404.3|12398.3|0
1644445500000|2022-02-09 22:25:00|12404.3|12398.3|12404.2|12398.2|12404.4|12398.4|12404|12398|0
1644445800000|2022-02-09 22:30:00|12404.3|12398.3|12404.3|12398.3|12404.3|12398.3|12404.3|12398.3|0
1644446100000|2022-02-09 22:35:00|12404.4|12398.4|12404.4|12398.4|12404.4|12398.4|12404.4|12398.4|0
1644446400000|2022-02-09 22:40:00|12404.6|12398.6|12404.7|12398.7|12404.7|12398.7|12404.6|12398.6|0
1644446700000|2022-02-09 22:45:00|12404.6|12398.6|12404.6|12398.6|12404.6|12398.6|12404.6|12398.6|0
1644447000000|2022-02-09 22:50:00|12404.7|12398.7|12404.7|12398.7|12404.8|12398.8|12404.7|12398.7|0
1644447300000|2022-02-09 22:55:00|12404.8|12398.8|12405.2|12399.2|12405.2|12399.2|12404.6|12398.6|0
1644447600000|2022-02-09 23:00:00|12405.7|12399.7|12405|12399|12407.7|12401.7|12403.3|12397.3|0
1644447900000|2022-02-09 23:05:00|12404.9|12398.9|12404.7|12398.7|12405.7|12399.7|12403.7|12397.7|0
1644448200000|2022-02-09 23:10:00|12404.8|12398.8|12404.4|12398.4|12405.8|12399.8|12404.1|12398.1|0
1644448500000|2022-02-09 23:15:00|12404.2|12398.2|12402.7|12396.7|12405.3|12399.3|12401.5|12395.5|0
1644448800000|2022-02-09 23:20:00|12402.4|12396.4|12402.7|12396.7|12402.7|12396.7|12401.1|12395.1|0
1644449100000|2022-02-09 23:25:00|12402.8|12396.8|12402.7|12396.7|12404.4|12398.4|12402.6|12396.6|0
1644449400000|2022-02-09 23:30:00|12402.8|12396.8|12400.8|12394.8|12403|12397|12400.2|12394.2|0
1644449700000|2022-02-09 23:35:00|12400.7|12394.7|12402.4|12396.4|12403|12397|12400.4|12394.4|0
1644450000000|2022-02-09 23:40:00|12402.5|12396.5|12399.3|12393.3|12403|12397|12399|12393|0
1644450300000|2022-02-09 23:45:00|12399.2|12393.2|12401|12395|12401|12395|12398.8|12392.8|0
1644450600000|2022-02-09 23:50:00|12400.8|12394.8|12399.6|12393.6|12400.8|12394.8|12398.2|12392.2|0
1644450900000|2022-02-09 23:55:00|12399.5|12393.5|12401.9|12395.9|12402.2|12396.2|12398.8|12392.8|0
1644451200000|2022-02-10 00:00:00|12402|12396|12401.8|12395.8|12402.7|12396.7|12399.6|12393.6|0
1644451500000|2022-02-10 00:05:00|12401.7|12395.7|12399.6|12393.6|12403|12397|12398.2|12392.2|0
1644451800000|2022-02-10 00:10:00|12399.7|12393.7|12398.9|12392.9|12400.5|12394.5|12397.3|12391.3|0
1644452100000|2022-02-10 00:15:00|12398.8|12392.8|12396|12390|12399|12393|12394.4|12388.4|0
1644452400000|2022-02-10 00:20:00|12396.2|12390.2|12402.6|12396.6|12402.7|12396.7|12396.2|12390.2|0
1644452700000|2022-02-10 00:25:00|12402.3|12396.3|12400.3|12394.3|12402.3|12396.3|12397.8|12391.8|0
1644453000000|2022-02-10 00:30:00|12399.9|12393.9|12398.6|12392.6|12402.8|12396.8|12398.6|12392.6|0
1644453300000|2022-02-10 00:35:00|12398.5|12392.5|12397|12391|12402|12396|12397|12391|0
1644453600000|2022-02-10 00:40:00|12397.2|12391.2|12396.1|12390.1|12399|12393|12394.9|12388.9|0
1644453900000|2022-02-10 00:45:00|12395.7|12389.7|12392.3|12386.3|12396.5|12390.5|12389.5|12383.5|0
1644454200000|2022-02-10 00:50:00|12392.1|12386.1|12388.1|12382.1|12392.3|12386.3|12387.7|12381.7|0
1644454500000|2022-02-10 00:55:00|12387.9|12381.9|12386.4|12380.4|12390.3|12384.3|12386|12380|0
1644454800000|2022-02-10 01:00:00|12387|12381|12387.6|12381.6|12388.5|12382.5|12385|12379|0
1644455100000|2022-02-10 01:05:00|12387.5|12381.5|12387.6|12381.6|12389.3|12383.3|12385.9|12379.9|0
1644455400000|2022-02-10 01:10:00|12387.5|12381.5|12384.3|12378.3|12387.6|12381.6|12381|12375|0
1644455700000|2022-02-10 01:15:00|12384|12378|12390|12384|12390.4|12384.4|12380|12374|0
1644456000000|2022-02-10 01:20:00|12390.1|12384.1|12391.8|12385.8|12392.7|12386.7|12389.3|12383.3|0
1644456300000|2022-02-10 01:25:00|12391.4|12385.4|12389.1|12383.1|12393.5|12387.5|12389.1|12383.1|0
1644456600000|2022-02-10 01:30:00|12389.3|12383.3|12388.8|12382.8|12389.5|12383.5|12383.8|12377.8|0
1644456900000|2022-02-10 01:35:00|12388.9|12382.9|12387.2|12381.2|12390.5|12384.5|12387.1|12381.1|0
1644457200000|2022-02-10 01:40:00|12388|12382|12385|12379|12388.9|12382.9|12383.7|12377.7|0
1644457500000|2022-02-10 01:45:00|12384.9|12378.9|12389.9|12383.9|12389.9|12383.9|12384.1|12378.1|0
1644457800000|2022-02-10 01:50:00|12390|12384|12387.3|12381.3|12390.8|12384.8|12386.5|12380.5|0
1644458100000|2022-02-10 01:55:00|12386.9|12380.9|12385.8|12379.8|12386.9|12380.9|12383.2|12377.2|0
1644458400000|2022-02-10 02:00:00|12386.2|12380.2|12381.6|12375.6|12386.6|12380.6|12381.1|12375.1|0
1644458700000|2022-02-10 02:05:00|12382|12376|12382.4|12376.4|12384.9|12378.9|12381.6|12375.6|0
1644459000000|2022-02-10 02:10:00|12381.9|12375.9|12381.6|12375.6|12383.7|12377.7|12380.8|12374.8|0
1644459300000|2022-02-10 02:15:00|12381.2|12375.2|12380|12374|12382.5|12376.5|12380|12374|0
1644459600000|2022-02-10 02:20:00|12379.9|12373.9|12378.5|12372.5|12379.9|12373.9|12377.6|12371.6|0
1644459900000|2022-02-10 02:25:00|12378.8|12372.8|12380|12374|12380.1|12374.1|12377.4|12371.4|0
1644460200000|2022-02-10 02:30:00|12380.4|12374.4|12380|12374|12380.8|12374.8|12379.2|12373.2|0
1644460500000|2022-02-10 02:35:00|12380.2|12374.2|12385.9|12379.9|12386.3|12380.3|12380.2|12374.2|0
1644460800000|2022-02-10 02:40:00|12385.8|12379.8|12385|12379|12386.7|12380.7|12385|12379|0
1644461100000|2022-02-10 02:45:00|12385.1|12379.1|12384.3|12378.3|12386|12380|12384.3|12378.3|0
1644461400000|2022-02-10 02:50:00|12383.9|12377.9|12383.3|12377.3|12384.3|12378.3|12382.1|12376.1|0
1644461700000|2022-02-10 02:55:00|12383|12377|12382.5|12376.5|12383.4|12377.4|12381.7|12375.7|0
1644462000000|2022-02-10 03:00:00|12382.1|12376.1|12382.4|12376.4|12382.5|12376.5|12379.9|12373.9|0
1644462300000|2022-02-10 03:05:00|12382.5|12376.5|12380.7|12374.7|12383.3|12377.3|12379.9|12373.9|0
1644462600000|2022-02-10 03:10:00|12380.9|12374.9|12381.6|12375.6|12381.6|12375.6|12379.9|12373.9|0
1644462900000|2022-02-10 03:15:00|12381.7|12375.7|12381.6|12375.6|12382.6|12376.6|12380.4|12374.4|0
1644463200000|2022-02-10 03:20:00|12381.3|12375.3|12382.6|12376.6|12382.7|12376.7|12380.9|12374.9|0
1644463500000|2022-02-10 03:25:00|12382.4|12376.4|12383.5|12377.5|12384.3|12378.3|12381.8|12375.8|0
1644463800000|2022-02-10 03:30:00|12383.9|12377.9|12385.2|12379.2|12385.3|12379.3|12380.6|12374.6|0
1644464100000|2022-02-10 03:35:00|12385.3|12379.3|12385.3|12379.3|12385.3|12379.3|12384.4|12378.4|0
1644464400000|2022-02-10 03:40:00|12385.1|12379.1|12384.4|12378.4|12385.3|12379.3|12384|12378|0
1644464700000|2022-02-10 03:45:00|12384.6|12378.6|12384|12378|12384.8|12378.8|12383.6|12377.6|0
1644465000000|2022-02-10 03:50:00|12383.8|12377.8|12382.8|12376.8|12383.8|12377.8|12381|12375|0
1644465300000|2022-02-10 03:55:00|12383|12377|12384.4|12378.4|12386.1|12380.1|12382.8|12376.8|0
1644465600000|2022-02-10 04:00:00|12384.3|12378.3|12383.6|12377.6|12384.5|12378.5|12383.6|12377.6|0
1644465900000|2022-02-10 04:05:00|12383.2|12377.2|12383.6|12377.6|12383.6|12377.6|12382.7|12376.7|0
1644466200000|2022-02-10 04:10:00|12384|12378|12383.2|12377.2|12385.3|12379.3|12383.2|12377.2|0
1644466500000|2022-02-10 04:15:00|12383|12377|12386.2|12380.2|12386.2|12380.2|12382.8|12376.8|0
1644466800000|2022-02-10 04:20:00|12387|12381|12386.2|12380.2|12387.1|12381.1|12385.3|12379.3|0
1644467100000|2022-02-10 04:25:00|12386.3|12380.3|12387.9|12381.9|12387.9|12381.9|12386.2|12380.2|0
1644467400000|2022-02-10 04:30:00|12387.5|12381.5|12387.9|12381.9|12387.9|12381.9|12387.1|12381.1|0
1644467700000|2022-02-10 04:35:00|12387.1|12381.1|12387.1|12381.1|12387.9|12381.9|12386.1|12380.1|0
1644468000000|2022-02-10 04:40:00|12387.5|12381.5|12387.9|12381.9|12387.9|12381.9|12387|12381|0
1644468300000|2022-02-10 04:45:00|12387.5|12381.5|12385.3|12379.3|12387.5|12381.5|12385.3|12379.3|0
1644468600000|2022-02-10 04:50:00|12385.4|12379.4|12386.2|12380.2|12386.6|12380.6|12385.4|12379.4|0
1644468900000|2022-02-10 04:55:00|12386.6|12380.6|12387|12381|12388.7|12382.7|12386.6|12380.6|0
1644469200000|2022-02-10 05:00:00|12386.5|12380.5|12386.7|12380.7|12388.3|12382.3|12386.2|12380.2|0
1644469500000|2022-02-10 05:05:00|12386.6|12380.6|12385.5|12379.5|12387.1|12381.1|12385.4|12379.4|0
1644469800000|2022-02-10 05:10:00|12385.8|12379.8|12387.8|12381.8|12387.8|12381.8|12385.8|12379.8|0
1644470100000|2022-02-10 05:15:00|12388.1|12382.1|12388.1|12382.1|12388.1|12382.1|12386.4|12380.4|0
1644470400000|2022-02-10 05:20:00|12388.4|12382.4|12388.1|12382.1|12388.9|12382.9|12388|12382|0
1644470700000|2022-02-10 05:25:00|12388.8|12382.8|12387.9|12381.9|12388.8|12382.8|12387.1|12381.1|0
1644471000000|2022-02-10 05:30:00|12388|12382|12386.3|12380.3|12388.1|12382.1|12385.8|12379.8|0
1644471300000|2022-02-10 05:35:00|12386.2|12380.2|12384.6|12378.6|12386.2|12380.2|12384.5|12378.5|0
1644471600000|2022-02-10 05:40:00|12384.2|12378.2|12386.2|12380.2|12387.1|12381.1|12383.6|12377.6|0
1644471900000|2022-02-10 05:45:00|12385.9|12379.9|12386.3|12380.3|12386.7|12380.7|12385.4|12379.4|0
1644472200000|2022-02-10 05:50:00|12386.7|12380.7|12387|12381|12387.9|12381.9|12386.3|12380.3|0
1644472500000|2022-02-10 05:55:00|12387.4|12381.4|12394.8|12388.8|12394.8|12388.8|12387.4|12381.4|0
1644472800000|2022-02-10 06:00:00|12394.9|12388.9|12399|12393|12399|12393|12393.6|12387.6|0
1644473100000|2022-02-10 06:05:00|12399.4|12393.4|12397.9|12391.9|12399.9|12393.9|12397.1|12391.1|0
1644473400000|2022-02-10 06:10:00|12397.5|12391.5|12404.6|12398.6|12405|12399|12397.5|12391.5|0
1644473700000|2022-02-10 06:15:00|12404.7|12398.7|12403|12397|12404.7|12398.7|12401.7|12395.7|0
1644474000000|2022-02-10 06:20:00|12402.9|12396.9|12409.9|12403.9|12409.9|12403.9|12402.9|12396.9|0
1644474300000|2022-02-10 06:25:00|12410|12404|12407.4|12401.4|12410.8|12404.8|12406.6|12400.6|0
1644474600000|2022-02-10 06:30:00|12407.5|12401.5|12408.3|12402.3|12411.1|12405.1|12407.4|12401.4|0
1644474900000|2022-02-10 06:35:00|12408.1|12402.1|12409.2|12403.2|12409.2|12403.2|12405.9|12399.9|0
1644475200000|2022-02-10 06:40:00|12409.3|12403.3|12409.3|12403.3|12410.8|12404.8|12407.5|12401.5|0
1644475500000|2022-02-10 06:45:00|12409.2|12403.2|12409.9|12403.9|12413.2|12407.2|12409.1|12403.1|0
1644475800000|2022-02-10 06:50:00|12409.5|12403.5|12407.3|12401.3|12409.9|12403.9|12406.5|12400.5|0
1644476100000|2022-02-10 06:55:00|12407.1|12401.1|12406.6|12400.6|12407.4|12401.4|12405.6|12399.6|0
1644476400000|2022-02-10 07:00:00|12390.7|12388.7|12374.2|12372.2|12390.7|12388.7|12368.2|12366.2|50
1644476700000|2022-02-10 07:05:00|12374.7|12372.7|12376.7|12374.7|12379.7|12377.7|12370.2|12368.2|43
1644477000000|2022-02-10 07:10:00|12376.2|12374.2|12380.7|12378.7|12382.7|12380.7|12375.7|12373.7|38
1644477300000|2022-02-10 07:15:00|12380.2|12378.2|12379.7|12377.7|12380.2|12378.2|12372.2|12370.2|16
1644477600000|2022-02-10 07:20:00|12380.2|12378.2|12383.7|12381.7|12383.7|12381.7|12377.2|12375.2|25
1644477900000|2022-02-10 07:25:00|12384.2|12382.2|12384.2|12382.2|12386.2|12384.2|12381.7|12379.7|19
1644478200000|2022-02-10 07:30:00|12383.7|12381.7|12377.7|12375.7|12384.7|12382.7|12373.7|12371.7|43
1644478500000|2022-02-10 07:35:00|12377.2|12375.2|12372.2|12370.2|12378.7|12376.7|12371.7|12369.7|37
1644478800000|2022-02-10 07:40:00|12371.7|12369.7|12370.7|12368.7|12374.7|12372.7|12367.7|12365.7|28
1644479100000|2022-02-10 07:45:00|12371.2|12369.2|12372.7|12370.7|12377.2|12375.2|12371.2|12369.2|33
1644479400000|2022-02-10 07:50:00|12373.7|12371.7|12379.2|12377.2|12382.2|12380.2|12372.7|12370.7|24
1644479700000|2022-02-10 07:55:00|12380.2|12378.2|12383.7|12381.7|12386.7|12384.7|12379.2|12377.2|53
1644480000000|2022-02-10 08:00:00|12388.2|12386.2|12374.7|12372.7|12388.7|12386.7|12363.7|12361.7|953
1644480300000|2022-02-10 08:05:00|12374.2|12372.2|12377.2|12375.2|12381.7|12379.7|12369.2|12367.2|521
1644480600000|2022-02-10 08:10:00|12378.2|12376.2|12380.2|12378.2|12391.2|12389.2|12370.7|12368.7|532
1644480900000|2022-02-10 08:15:00|12379.7|12377.7|12359.2|12357.2|12379.7|12377.7|12359.2|12357.2|414
1644481200000|2022-02-10 08:20:00|12358.7|12356.7|12370.2|12368.2|12372.7|12370.7|12355.2|12353.2|226
1644481500000|2022-02-10 08:25:00|12370.7|12368.7|12347.2|12345.2|12371.2|12369.2|12341.2|12339.2|373
1644481800000|2022-02-10 08:30:00|12346.7|12344.7|12351.7|12349.7|12362.2|12360.2|12341.2|12339.2|400
1644482100000|2022-02-10 08:35:00|12351.2|12349.2|12356.2|12354.2|12362.2|12360.2|12351.2|12349.2|243
1644482400000|2022-02-10 08:40:00|12357.5|12355.5|12360.5|12358.5|12367.5|12365.5|12356.5|12354.5|377
1644482700000|2022-02-10 08:45:00|12361|12359|12372.5|12370.5|12375.5|12373.5|12355|12353|304
1644483000000|2022-02-10 08:50:00|12372|12370|12367.5|12365.5|12373.5|12371.5|12363.5|12361.5|223
1644483300000|2022-02-10 08:55:00|12367|12365|12371.5|12369.5|12376.5|12374.5|12365.5|12363.5|157
1644483600000|2022-02-10 09:00:00|12372|12370|12367.5|12365.5|12373.5|12371.5|12361|12359|192
1644483900000|2022-02-10 09:05:00|12368|12366|12370.5|12368.5|12371.5|12369.5|12365|12363|206
1644484200000|2022-02-10 09:10:00|12371|12369|12366.5|12364.5|12371|12369|12364|12362|129
1644484500000|2022-02-10 09:15:00|12366|12364|12361.5|12359.5|12367.5|12365.5|12359.5|12357.5|167
1644484800000|2022-02-10 09:20:00|12362|12360|12366|12364|12368|12366|12361|12359|156
1644485100000|2022-02-10 09:25:00|12365.5|12363.5|12369.5|12367.5|12371.5|12369.5|12364.5|12362.5|165
1644485400000|2022-02-10 09:30:00|12370|12368|12369.5|12367.5|12373|12371|12367.5|12365.5|123
1644485700000|2022-02-10 09:35:00|12370|12368|12360|12358|12375.5|12373.5|12360|12358|99
1644486000000|2022-02-10 09:40:00|12360.5|12358.5|12353|12351|12360.5|12358.5|12353|12351|98
1644486300000|2022-02-10 09:45:00|12352.5|12350.5|12339.5|12337.5|12352.5|12350.5|12338.5|12336.5|127
1644486600000|2022-02-10 09:50:00|12340|12338|12335.5|12333.5|12343.5|12341.5|12335.5|12333.5|215
1644486900000|2022-02-10 09:55:00|12336|12334|12332.5|12330.5|12338.5|12336.5|12330.5|12328.5|215
1644487200000|2022-02-10 10:00:00|12333|12331|12330.5|12328.5|12335|12333|12325.5|12323.5|262
1644487500000|2022-02-10 10:05:00|12330|12328|12323.5|12321.5|12330.5|12328.5|12319.5|12317.5|238
1644487800000|2022-02-10 10:10:00|12324|12322|12325|12323|12327.5|12325.5|12317.5|12315.5|256
1644488100000|2022-02-10 10:15:00|12324.5|12322.5|12328.5|12326.5|12334.5|12332.5|12323.5|12321.5|143
1644488400000|2022-02-10 10:20:00|12327.5|12325.5|12326.5|12324.5|12332.5|12330.5|12326|12324|112
1644488700000|2022-02-10 10:25:00|12327|12325|12328|12326|12330.5|12328.5|12323.5|12321.5|110
1644489000000|2022-02-10 10:30:00|12328.5|12326.5|12322|12320|12329.5|12327.5|12321.5|12319.5|160
1644489300000|2022-02-10 10:35:00|12323|12321|12329|12327|12329.5|12327.5|12320.5|12318.5|227
1644489600000|2022-02-10 10:40:00|12328.5|12326.5|12328|12326|12330.5|12328.5|12323|12321|201
1644489900000|2022-02-10 10:45:00|12328.5|12326.5|12334|12332|12335|12333|12327|12325|123
1644490200000|2022-02-10 10:50:00|12334.5|12332.5|12333.5|12331.5|12338.5|12336.5|12333.5|12331.5|191
1644490500000|2022-02-10 10:55:00|12334|12332|12339.5|12337.5|12339.5|12337.5|12331.5|12329.5|159
1644490800000|2022-02-10 11:00:00|12339|12337|12343.5|12341.5|12344.5|12342.5|12337.5|12335.5|143
1644491100000|2022-02-10 11:05:00|12344|12342|12340|12338|12345|12343|12339|12337|157
1644491400000|2022-02-10 11:10:00|12339.5|12337.5|12352.5|12350.5|12352.5|12350.5|12339.5|12337.5|106
1644491700000|2022-02-10 11:15:00|12353|12351|12351.5|12349.5|12355|12353|12350.5|12348.5|74
1644492000000|2022-02-10 11:20:00|12352|12350|12341|12339|12352.5|12350.5|12340|12338|147
1644492300000|2022-02-10 11:25:00|12341.5|12339.5|12348.5|12346.5|12350|12348|12341|12339|154
1644492600000|2022-02-10 11:30:00|12349|12347|12344|12342|12350.5|12348.5|12342.5|12340.5|74
1644492900000|2022-02-10 11:35:00|12344.5|12342.5|12342.5|12340.5|12348.5|12346.5|12340.5|12338.5|404
1644493200000|2022-02-10 11:40:00|12343|12341|12347.5|12345.5|12349.5|12347.5|12342.5|12340.5|239
1644493500000|2022-02-10 11:45:00|12348|12346|12350.5|12348.5|12354.5|12352.5|12347.5|12345.5|173
1644493800000|2022-02-10 11:50:00|12351|12349|12350|12348|12351.5|12349.5|12347.5|12345.5|108
1644494100000|2022-02-10 11:55:00|12350.5|12348.5|12347.5|12345.5|12351|12349|12347|12345|80
1644494400000|2022-02-10 12:00:00|12348|12346|12350.5|12348.5|12354.5|12352.5|12347|12345|152
1644494700000|2022-02-10 12:05:00|12350|12348|12352.5|12350.5|12354.5|12352.5|12349|12347|89
1644495000000|2022-02-10 12:10:00|12352|12350|12360.5|12358.5|12360.5|12358.5|12351.5|12349.5|77
1644495300000|2022-02-10 12:15:00|12360|12358|12360|12358|12364.5|12362.5|12358|12356|88
1644495600000|2022-02-10 12:20:00|12360.5|12358.5|12363|12361|12364.5|12362.5|12359.5|12357.5|146
1644495900000|2022-02-10 12:25:00|12362.5|12360.5|12362|12360|12363|12361|12358.5|12356.5|61
1644496200000|2022-02-10 12:30:00|12362.5|12360.5|12359.5|12357.5|12364.5|12362.5|12359|12357|61
1644496500000|2022-02-10 12:35:00|12358.5|12356.5|12359.5|12357.5|12360.5|12358.5|12354.5|12352.5|82
1644496800000|2022-02-10 12:40:00|12357.9|12355.9|12359.9|12357.9|12361.4|12359.4|12357.9|12355.9|54
1644497100000|2022-02-10 12:45:00|12360.4|12358.4|12359.9|12357.9|12361.9|12359.9|12355.9|12353.9|111
1644497400000|2022-02-10 12:50:00|12359.4|12357.4|12358.9|12356.9|12363.4|12361.4|12357.9|12355.9|86
1644497700000|2022-02-10 12:55:00|12359.4|12357.4|12364.9|12362.9|12365.4|12363.4|12357.9|12355.9|118
1644498000000|2022-02-10 13:00:00|12365.4|12363.4|12362.9|12360.9|12365.9|12363.9|12361.4|12359.4|98
1644498300000|2022-02-10 13:05:00|12363.4|12361.4|12369.9|12367.9|12371.9|12369.9|12363.4|12361.4|107
1644498600000|2022-02-10 13:10:00|12369.4|12367.4|12369.9|12367.9|12374.9|12372.9|12368.9|12366.9|266
1644498900000|2022-02-10 13:15:00|12371.4|12369.4|12365.9|12363.9|12371.9|12369.9|12364.4|12362.4|148
1644499200000|2022-02-10 13:20:00|12365.4|12363.4|12356.9|12354.9|12365.9|12363.9|12354.9|12352.9|535
1644499500000|2022-02-10 13:25:00|12357.4|12355.4|12352.9|12350.9|12357.9|12355.9|12349.9|12347.9|683
1644499800000|2022-02-10 13:30:00|12353.4|12351.4|12314.9|12312.9|12353.4|12351.4|12294.9|12292.9|872
1644500100000|2022-02-10 13:35:00|12315.4|12313.4|12332.4|12330.4|12334.4|12332.4|12305.9|12303.9|596
1644500400000|2022-02-10 13:40:00|12332.9|12330.9|12315.4|12313.4|12335.4|12333.4|12311.4|12309.4|223
1644500700000|2022-02-10 13:45:00|12314.9|12312.9|12317.4|12315.4|12324.4|12322.4|12312.4|12310.4|183
1644501000000|2022-02-10 13:50:00|12317.9|12315.9|12322.4|12320.4|12327.4|12325.4|12313.4|12311.4|197
1644501300000|2022-02-10 13:55:00|12322.9|12320.9|12322.9|12320.9|12332.9|12330.9|12322.9|12320.9|230
1644501600000|2022-02-10 14:00:00|12323.4|12321.4|12301.9|12299.9|12323.4|12321.4|12298.4|12296.4|321
1644501900000|2022-02-10 14:05:00|12301.4|12299.4|12302.9|12300.9|12308.4|12306.4|12299.4|12297.4|222
1644502200000|2022-02-10 14:10:00|12302.4|12300.4|12295.4|12293.4|12305.9|12303.9|12292.9|12290.9|287
1644502500000|2022-02-10 14:15:00|12294.9|12292.9|12292.4|12290.4|12296.9|12294.9|12289.9|12287.9|206
1644502800000|2022-02-10 14:20:00|12292.9|12290.9|12284.9|12282.9|12293.9|12291.9|12283.9|12281.9|155
1644503100000|2022-02-10 14:25:00|12284.4|12282.4|12281.9|12279.9|12287.9|12285.9|12278.9|12276.9|196
1644503400000|2022-02-10 14:30:00|12282.4|12280.4|12291.9|12289.9|12294.9|12292.9|12280.9|12278.9|496
1644503700000|2022-02-10 14:35:00|12292.4|12290.4|12308.9|12306.9|12310.4|12308.4|12291.9|12289.9|369
1644504000000|2022-02-10 14:40:00|12310.9|12308.9|12314.9|12312.9|12318.9|12316.9|12308.4|12306.4|310
1644504300000|2022-02-10 14:45:00|12315.9|12313.9|12320.9|12318.9|12323.4|12321.4|12313.4|12311.4|319
1644504600000|2022-02-10 14:50:00|12321.4|12319.4|12325.4|12323.4|12331.9|12329.9|12319.4|12317.4|330
1644504900000|2022-02-10 14:55:00|12324.9|12322.9|12331.9|12329.9|12337.4|12335.4|12322.4|12320.4|254
1644505200000|2022-02-10 15:00:00|12333.4|12331.4|12341.9|12339.9|12347.9|12345.9|12331.4|12329.4|408
1644505500000|2022-02-10 15:05:00|12341.4|12339.4|12334.4|12332.4|12341.4|12339.4|12324.4|12322.4|497
1644505800000|2022-02-10 15:10:00|12334.8|12332.8|12331.3|12329.3|12340.8|12338.8|12328.3|12326.3|246
1644506100000|2022-02-10 15:15:00|12330.8|12328.8|12336.3|12334.3|12336.8|12334.8|12326.8|12324.8|232
1644506400000|2022-02-10 15:20:00|12335.8|12333.8|12328.8|12326.8|12344.8|12342.8|12327.3|12325.3|303
1644506700000|2022-02-10 15:25:00|12329.3|12327.3|12328.3|12326.3|12335.8|12333.8|12325.8|12323.8|439
1644507000000|2022-02-10 15:30:00|12328.8|12326.8|12325.8|12323.8|12334.3|12332.3|12325.3|12323.3|517
1644507300000|2022-02-10 15:35:00|12326.3|12324.3|12342.8|12340.8|12342.8|12340.8|12324.8|12322.8|242
1644507600000|2022-02-10 15:40:00|12343.3|12341.3|12339.8|12337.8|12345.8|12343.8|12334.3|12332.3|408
1644507900000|2022-02-10 15:45:00|12340.3|12338.3|12336.8|12334.8|12340.3|12338.3|12330.3|12328.3|441
1644508200000|2022-02-10 15:50:00|12336.3|12334.3|12309.8|12307.8|12337.3|12335.3|12307.8|12305.8|338
1644508500000|2022-02-10 15:55:00|12309.3|12307.3|12310.3|12308.3|12311.8|12309.8|12304.8|12302.8|252
1644508800000|2022-02-10 16:00:00|12309.8|12307.8|12314.8|12312.8|12315.8|12313.8|12298.8|12296.8|491
1644509100000|2022-02-10 16:05:00|12315.3|12313.3|12317.8|12315.8|12319.8|12317.8|12311.3|12309.3|319
1644509400000|2022-02-10 16:10:00|12318.8|12316.8|12304.3|12302.3|12319.8|12317.8|12302.8|12300.8|279
1644509700000|2022-02-10 16:15:00|12303.8|12301.8|12299.8|12297.8|12309.8|12307.8|12295.3|12293.3|792
1644510000000|2022-02-10 16:20:00|12298.8|12296.8|12300.3|12298.3|12304.8|12302.8|12287.8|12285.8|541
1644510300000|2022-02-10 16:25:00|12300.8|12298.8|12312.8|12310.8|12317.8|12315.8|12299.8|12297.8|1228
1644510600000|2022-02-10 16:30:00|12314.8|12312.8|12301.8|12299.8|12317.3|12315.3|12300.8|12298.8|1072
1644510900000|2022-02-10 16:35:00|12302.3|12300.3|12307.3|12305.3|12308.3|12306.3|12299.8|12297.8|184
1644511200000|2022-02-10 16:40:00|12307.8|12305.8|12314.8|12312.8|12314.8|12312.8|12303.8|12301.8|423
1644511500000|2022-02-10 16:45:00|12314.3|12312.3|12322.3|12320.3|12325.8|12323.8|12312.3|12310.3|52
1644511800000|2022-02-10 16:50:00|12322.8|12320.8|12320.3|12318.3|12324.3|12322.3|12317.8|12315.8|27
1644512100000|2022-02-10 16:55:00|12320.8|12318.8|12327.3|12325.3|12327.3|12325.3|12319.8|12317.8|30
1644512400000|2022-02-10 17:00:00|12326.8|12324.8|12320.3|12318.3|12327.3|12325.3|12316.8|12314.8|13
1644512700000|2022-02-10 17:05:00|12319.8|12317.8|12320.3|12318.3|12323.8|12321.8|12316.8|12314.8|18
1644513000000|2022-02-10 17:10:00|12320.8|12318.8|12319.3|12317.3|12324.3|12322.3|12317.3|12315.3|4
1644513300000|2022-02-10 17:15:00|12318.8|12316.8|12318.3|12316.3|12321.3|12319.3|12311.8|12309.8|3
1644513600000|2022-02-10 17:20:00|12319.3|12317.3|12317.3|12315.3|12321.8|12319.8|12316.8|12314.8|10
1644513900000|2022-02-10 17:25:00|12316.8|12314.8|12320.8|12318.8|12321.8|12319.8|12314.3|12312.3|18
1644514200000|2022-02-10 17:30:00|12320.3|12318.3|12311.8|12309.8|12325.8|12323.8|12310.8|12308.8|33
1644514500000|2022-02-10 17:35:00|12312.3|12310.3|12315.3|12313.3|12317.8|12315.8|12312.3|12310.3|12
1644514800000|2022-02-10 17:40:00|12314.8|12312.8|12310.8|12308.8|12316.3|12314.3|12308.8|12306.8|8
1644515100000|2022-02-10 17:45:00|12311.3|12309.3|12300.3|12298.3|12313.8|12311.8|12291.8|12289.8|94
1644515400000|2022-02-10 17:50:00|12298.8|12296.8|12294.3|12292.3|12299.8|12297.8|12287.8|12285.8|7
1644515700000|2022-02-10 17:55:00|12293.8|12291.8|12292.3|12290.3|12297.3|12295.3|12288.3|12286.3|18
1644516000000|2022-02-10 18:00:00|12291.8|12289.8|12290.8|12288.8|12295.8|12293.8|12284.3|12282.3|72
1644516300000|2022-02-10 18:05:00|12290.3|12288.3|12289.8|12287.8|12297.3|12295.3|12284.3|12282.3|13
1644516600000|2022-02-10 18:10:00|12290.3|12288.3|12292.3|12290.3|12295.3|12293.3|12289.8|12287.8|26
1644516900000|2022-02-10 18:15:00|12292.8|12290.8|12271.8|12269.8|12292.8|12290.8|12270.3|12268.3|31
1644517200000|2022-02-10 18:20:00|12272.3|12270.3|12277.3|12275.3|12277.3|12275.3|12270.8|12268.8|16
1644517500000|2022-02-10 18:25:00|12277.8|12275.8|12266.8|12264.8|12278.8|12276.8|12266.8|12264.8|22
1644517800000|2022-02-10 18:30:00|12267.3|12265.3|12260.8|12258.8|12271.8|12269.8|12259.8|12257.8|37
1644518100000|2022-02-10 18:35:00|12261.3|12259.3|12258.3|12256.3|12262.3|12260.3|12251.8|12249.8|48
1644518400000|2022-02-10 18:40:00|12258.8|12256.8|12264.3|12262.3|12264.8|12262.8|12256.8|12254.8|24
1644518700000|2022-02-10 18:45:00|12263.3|12261.3|12262.3|12260.3|12266.3|12264.3|12258.3|12256.3|22
1644519000000|2022-02-10 18:50:00|12261.8|12259.8|12263.8|12261.8|12266.3|12264.3|12258.8|12256.8|30
1644519300000|2022-02-10 18:55:00|12264.3|12262.3|12272.3|12270.3|12272.3|12270.3|12257.8|12255.8|25
1644519600000|2022-02-10 19:00:00|12272.8|12270.8|12258.8|12256.8|12276.3|12274.3|12258.3|12256.3|21
1644519900000|2022-02-10 19:05:00|12259.3|12257.3|12261.8|12259.8|12263.8|12261.8|12253.3|12251.3|14
1644520200000|2022-02-10 19:10:00|12262.3|12260.3|12256.3|12254.3|12262.3|12260.3|12254.3|12252.3|35
1644520500000|2022-02-10 19:15:00|12255.8|12253.8|12243.8|12241.8|12256.3|12254.3|12242.8|12240.8|57
1644520800000|2022-02-10 19:20:00|12244.3|12242.3|12248.3|12246.3|12251.8|12249.8|12241.8|12239.8|61
1644521100000|2022-02-10 19:25:00|12248.8|12246.8|12254.8|12252.8|12257.3|12255.3|12247.3|12245.3|41
1644521400000|2022-02-10 19:30:00|12255.3|12253.3|12258.8|12256.8|12260.3|12258.3|12253.3|12251.3|16
1644521700000|2022-02-10 19:35:00|12259.3|12257.3|12260.3|12258.3|12271.8|12269.8|12256.3|12254.3|32
1644522000000|2022-02-10 19:40:00|12260.8|12258.8|12259.8|12257.8|12268.8|12266.8|12258.8|12256.8|16
1644522300000|2022-02-10 19:45:00|12260.3|12258.3|12256.8|12254.8|12265.8|12263.8|12255.8|12253.8|13
1644522600000|2022-02-10 19:50:00|12257.3|12255.3|12248.8|12246.8|12258.8|12256.8|12245.8|12243.8|23
1644522900000|2022-02-10 19:55:00|12248.3|12246.3|12248.8|12246.8|12250.8|12248.8|12243.3|12241.3|28
1644523200000|2022-02-10 20:00:00|12249.3|12247.3|12256.8|12254.8|12258.8|12256.8|12241.8|12239.8|44
1644523500000|2022-02-10 20:05:00|12257.3|12255.3|12257.3|12255.3|12262.3|12260.3|12253.8|12251.8|13
1644523800000|2022-02-10 20:10:00|12257.8|12255.8|12266.3|12264.3|12271.8|12269.8|12256.3|12254.3|13
1644524100000|2022-02-10 20:15:00|12266.8|12264.8|12258.3|12256.3|12274.3|12272.3|12258.3|12256.3|10
1644524400000|2022-02-10 20:20:00|12258.8|12256.8|12258.8|12256.8|12262.3|12260.3|12251.3|12249.3|27
1644524700000|2022-02-10 20:25:00|12259.3|12257.3|12254.8|12252.8|12263.8|12261.8|12254.3|12252.3|14
1644525000000|2022-02-10 20:30:00|12254.3|12252.3|12237.8|12235.8|12254.8|12252.8|12237.8|12235.8|47
1644525300000|2022-02-10 20:35:00|12238.8|12236.8|12242.8|12240.8|12246.8|12244.8|12235.3|12233.3|37
1644525600000|2022-02-10 20:40:00|12243.3|12241.3|12237.3|12235.3|12245.8|12243.8|12235.3|12233.3|38
1644525900000|2022-02-10 20:45:00|12236.3|12234.3|12223.8|12221.8|12236.3|12234.3|12217.8|12215.8|61
1644526200000|2022-02-10 20:50:00|12220.8|12218.8|12232.3|12230.3|12237.8|12235.8|12217.3|12215.3|105
1644526500000|2022-02-10 20:55:00|12244.3|12242.3|12245.7|12239.7|12255.8|12253.8|12243.8|12239|104
1644526800000|2022-02-10 21:00:00|12250.6|12244.6|12245.5|12239.5|12251.4|12245.4|12242.7|12236.7|0
1644527100000|2022-02-10 21:05:00|12245.6|12239.6|12247.3|12241.3|12250.8|12244.8|12245.3|12239.3|0
1644527400000|2022-02-10 21:10:00|12247.2|12241.2|12242.9|12236.9|12247.6|12241.6|12239.8|12233.8|0
1644527700000|2022-02-10 21:15:00|12243|12237|12237.5|12231.5|12243.4|12237.4|12236.9|12230.9|0
1644528000000|2022-02-10 21:20:00|12237.9|12231.9|12234.4|12228.4|12237.9|12231.9|12233|12227|0
1644528300000|2022-02-10 21:25:00|12234.2|12228.2|12239.2|12233.2|12239.5|12233.5|12233.3|12227.3|0
1644528600000|2022-02-10 21:30:00|12239|12233|12239.5|12233.5|12242.5|12236.5|12237.9|12231.9|0
1644528900000|2022-02-10 21:35:00|12239.6|12233.6|12241.1|12235.1|12242.5|12236.5|12238.9|12232.9|0
1644529200000|2022-02-10 21:40:00|12241|12235|12237.5|12231.5|12241.7|12235.7|12237.5|12231.5|0
1644529500000|2022-02-10 21:45:00|12237.7|12231.7|12241.5|12235.5|12241.7|12235.7|12236.4|12230.4|0
1644529800000|2022-02-10 21:50:00|12241.6|12235.6|12243.7|12237.7|12244|12238|12240.1|12234.1|0
1644530100000|2022-02-10 21:55:00|12243.8|12237.8|12246.1|12240.1|12246.7|12240.7|12243.4|12237.4|0
1644530400000|2022-02-10 22:00:00|12244.7|12238.7|12245.7|12239.7|12246.3|12240.3|12244.7|12238.7|0
1644530700000|2022-02-10 22:05:00|12245.9|12239.9|12245.7|12239.7|12245.9|12239.9|12245.6|12239.6|0
1644531000000|2022-02-10 22:10:00|12245.6|12239.6|12245.5|12239.5|12245.6|12239.6|12245.5|12239.5|0
1644531300000|2022-02-10 22:15:00|12245.6|12239.6|12245|12239|12245.6|12239.6|12245|12239|0
1644531600000|2022-02-10 22:20:00|12245.2|12239.2|12245|12239|12245.2|12239.2|12244.8|12238.8|0
1644531900000|2022-02-10 22:25:00|12244.7|12238.7|12245|12239|12245|12239|12244.7|12238.7|0
1644532200000|2022-02-10 22:30:00|12244.8|12238.8|12244.7|12238.7|12245.1|12239.1|12244.2|12238.2|0
1644532500000|2022-02-10 22:35:00|12244.8|12238.8|12245.3|12239.3|12245.5|12239.5|12244.8|12238.8|0
1644532800000|2022-02-10 22:40:00|12245.4|12239.4|12245.2|12239.2|12245.4|12239.4|12245|12239|0
1644533100000|2022-02-10 22:45:00|12245|12239|12245.2|12239.2|12245.2|12239.2|12244.8|12238.8|0
1644533400000|2022-02-10 22:50:00|12245.3|12239.3|12245.2|12239.2|12245.4|12239.4|12245.2|12239.2|0
1644533700000|2022-02-10 22:55:00|12245.3|12239.3|12244.5|12238.5|12245.7|12239.7|12244.5|12238.5|0
1644534000000|2022-02-10 23:00:00|12245.4|12239.4|12243.3|12237.3|12247.5|12241.5|12239.7|12233.7|0
1644534300000|2022-02-10 23:05:00|12243.4|12237.4|12241.3|12235.3|12246.8|12240.8|12241.3|12235.3|0
1644534600000|2022-02-10 23:10:00|12241.5|12235.5|12246.3|12240.3|12246.8|12240.8|12241.5|12235.5|0
1644534900000|2022-02-10 23:15:00|12246.6|12240.6|12249.4|12243.4|12250.2|12244.2|12245.5|12239.5|0
1644535200000|2022-02-10 23:20:00|12249.5|12243.5|12246|12240|12250.2|12244.2|12246|12240|0
1644535500000|2022-02-10 23:25:00|12245.9|12239.9|12240.8|12234.8|12247.1|12241.1|12239.1|12233.1|0
1644535800000|2022-02-10 23:30:00|12240.9|12234.9|12236.7|12230.7|12241.5|12235.5|12235.3|12229.3|0
1644536100000|2022-02-10 23:35:00|12236.8|12230.8|12237.1|12231.1|12238.2|12232.2|12233.8|12227.8|0
1644536400000|2022-02-10 23:40:00|12237|12231|12235.7|12229.7|12237.1|12231.1|12233.1|12227.1|0
1644536700000|2022-02-10 23:45:00|12235.4|12229.4|12237.5|12231.5|12238.1|12232.1|12234.9|12228.9|0
1644537000000|2022-02-10 23:50:00|12237.2|12231.2|12235.1|12229.1|12238.6|12232.6|12234.9|12228.9|0
1644537300000|2022-02-10 23:55:00|12235|12229|12232.5|12226.5|12235.2|12229.2|12231|12225|0
1644537600000|2022-02-11 00:00:00|12232.4|12226.4|12228.3|12222.3|12233.9|12227.9|12228|12222|0
1644537900000|2022-02-11 00:05:00|12228|12222|12232.8|12226.8|12232.8|12226.8|12227.2|12221.2|0
1644538200000|2022-02-11 00:10:00|12232.7|12226.7|12227.1|12221.1|12232.8|12226.8|12226.4|12220.4|0
1644538500000|2022-02-11 00:15:00|12226.8|12220.8|12215.1|12209.1|12226.8|12220.8|12213|12207|0
1644538800000|2022-02-11 00:20:00|12215.3|12209.3|12205.7|12199.7|12217.6|12211.6|12203.5|12197.5|0
1644539100000|2022-02-11 00:25:00|12205.9|12199.9|12204.5|12198.5|12208.6|12202.6|12203.2|12197.2|0
1644539400000|2022-02-11 00:30:00|12204.3|12198.3|12208.4|12202.4|12208.5|12202.5|12203.3|12197.3|0
1644539700000|2022-02-11 00:35:00|12208.6|12202.6|12211.6|12205.6|12212.6|12206.6|12208.6|12202.6|0
1644540000000|2022-02-11 00:40:00|12211.2|12205.2|12210.2|12204.2|12215|12209|12209.9|12203.9|0
1644540300000|2022-02-11 00:45:00|12211.5|12205.5|12217.5|12211.5|12217.5|12211.5|12211.4|12205.4|0
1644540600000|2022-02-11 00:50:00|12217.6|12211.6|12213.9|12207.9|12218.7|12212.7|12213.9|12207.9|0
1644540900000|2022-02-11 00:55:00|12214.3|12208.3|12219.4|12213.4|12221.6|12215.6|12213.8|12207.8|0
1644541200000|2022-02-11 01:00:00|12219.6|12213.6|12216.8|12210.8|12221.3|12215.3|12211.7|12205.7|0
1644541500000|2022-02-11 01:05:00|12216.9|12210.9|12209.9|12203.9|12217.2|12211.2|12209.8|12203.8|0
1644541800000|2022-02-11 01:10:00|12209.8|12203.8|12212.3|12206.3|12212.3|12206.3|12207.5|12201.5|0
1644542100000|2022-02-11 01:15:00|12212.7|12206.7|12222.8|12216.8|12227.1|12221.1|12212.7|12206.7|0
1644542400000|2022-02-11 01:20:00|12222.9|12216.9|12219.6|12213.6|12224.7|12218.7|12219.1|12213.1|0
1644542700000|2022-02-11 01:25:00|12219.5|12213.5|12223.7|12217.7|12225.4|12219.4|12219.5|12213.5|0
1644543000000|2022-02-11 01:30:00|12224|12218|12229.6|12223.6|12231.2|12225.2|12220.6|12214.6|0
1644543300000|2022-02-11 01:35:00|12230|12224|12232.1|12226.1|12233|12227|12229.6|12223.6|0
1644543600000|2022-02-11 01:40:00|12232.2|12226.2|12233.1|12227.1|12238.9|12232.9|12232.2|12226.2|0
1644543900000|2022-02-11 01:45:00|12233.5|12227.5|12228.8|12222.8|12233.9|12227.9|12228|12222|0
1644544200000|2022-02-11 01:50:00|12228.7|12222.7|12231.4|12225.4|12233.9|12227.9|12228.3|12222.3|0
1644544500000|2022-02-11 01:55:00|12231.8|12225.8|12227.9|12221.9|12233.8|12227.8|12224.5|12218.5|0
1644544800000|2022-02-11 02:00:00|12227.8|12221.8|12225.5|12219.5|12230.3|12224.3|12225.5|12219.5|0
1644545100000|2022-02-11 02:05:00|12225.3|12219.3|12224.3|12218.3|12226.9|12220.9|12223.9|12217.9|0
1644545400000|2022-02-11 02:10:00|12224.4|12218.4|12220.7|12214.7|12224.4|12218.4|12218.1|12212.1|0
1644545700000|2022-02-11 02:15:00|12220.3|12214.3|12220.9|12214.9|12226.6|12220.6|12219|12213|0
1644546000000|2022-02-11 02:20:00|12220.7|12214.7|12217.9|12211.9|12222.4|12216.4|12217.9|12211.9|0
1644546300000|2022-02-11 02:25:00|12218.1|12212.1|12222.7|12216.7|12223.2|12217.2|12217.5|12211.5|0
1644546600000|2022-02-11 02:30:00|12223.1|12217.1|12220.6|12214.6|12223.5|12217.5|12219.1|12213.1|0
1644546900000|2022-02-11 02:35:00|12220.1|12214.1|12223.1|12217.1|12223.1|12217.1|12218.9|12212.9|0
1644547200000|2022-02-11 02:40:00|12222.9|12216.9|12224|12218|12224.8|12218.8|12220.5|12214.5|0
1644547500000|2022-02-11 02:45:00|12223.9|12217.9|12226.5|12220.5|12226.5|12220.5|12223.1|12217.1|0
1644547800000|2022-02-11 02:50:00|12226.3|12220.3|12226.5|12220.5|12226.9|12220.9|12224.7|12218.7|0
1644548100000|2022-02-11 02:55:00|12226.4|12220.4|12232.6|12226.6|12233.5|12227.5|12224.7|12218.7|0
1644548400000|2022-02-11 03:00:00|12232.4|12226.4|12226.8|12220.8|12234.2|12228.2|12226.4|12220.4|0
1644548700000|2022-02-11 03:05:00|12226.9|12220.9|12223.8|12217.8|12227.3|12221.3|12220.4|12214.4|0
1644549000000|2022-02-11 03:10:00|12224|12218|12221.6|12215.6|12224.7|12218.7|12220.3|12214.3|0
1644549300000|2022-02-11 03:15:00|12221.4|12215.4|12224.1|12218.1|12224.7|12218.7|12221.3|12215.3|0
1644549600000|2022-02-11 03:20:00|12223.9|12217.9|12225.7|12219.7|12229.8|12223.8|12223.8|12217.8|0
1644549900000|2022-02-11 03:25:00|12225.9|12219.9|12227.6|12221.6|12228|12222|12224.5|12218.5|0
1644550200000|2022-02-11 03:30:00|12228|12222|12223|12217|12228|12222|12222.9|12216.9|0
1644550500000|2022-02-11 03:35:00|12222.5|12216.5|12220.4|12214.4|12222.5|12216.5|12218.9|12212.9|0
1644550800000|2022-02-11 03:40:00|12220.6|12214.6|12220.7|12214.7|12221.2|12215.2|12220.3|12214.3|0
1644551100000|2022-02-11 03:45:00|12220.9|12214.9|12223.9|12217.9|12225.6|12219.6|12220.3|12214.3|0
1644551400000|2022-02-11 03:50:00|12224.3|12218.3|12224.9|12218.9|12227.6|12221.6|12223.9|12217.9|0
1644551700000|2022-02-11 03:55:00|12225.1|12219.1|12227.1|12221.1|12227.5|12221.5|12224.4|12218.4|0
1644552000000|2022-02-11 04:00:00|12227.3|12221.3|12225.7|12219.7|12227.6|12221.6|12224.4|12218.4|0
1644552300000|2022-02-11 04:05:00|12225.5|12219.5|12224.7|12218.7|12225.7|12219.7|12223.1|12217.1|0
1644552600000|2022-02-11 04:10:00|12224.6|12218.6|12223.4|12217.4|12224.7|12218.7|12222.1|12216.1|0
1644552900000|2022-02-11 04:15:00|12223|12217|12222.1|12216.1|12223.3|12217.3|12221.2|12215.2|0
1644553200000|2022-02-11 04:20:00|12222.2|12216.2|12221.4|12215.4|12222.9|12216.9|12221.1|12215.1|0
1644553500000|2022-02-11 04:25:00|12221.5|12215.5|12221.3|12215.3|12223.1|12217.1|12221.3|12215.3|0
1644553800000|2022-02-11 04:30:00|12221.4|12215.4|12218.2|12212.2|12224.3|12218.3|12215.2|12209.2|0
1644554100000|2022-02-11 04:35:00|12218.7|12212.7|12213.4|12207.4|12218.7|12212.7|12213.4|12207.4|0
1644554400000|2022-02-11 04:40:00|12213.6|12207.6|12208|12202|12214.3|12208.3|12205.5|12199.5|0
1644554700000|2022-02-11 04:45:00|12208.1|12202.1|12204.7|12198.7|12209|12203|12203|12197|0
1644555000000|2022-02-11 04:50:00|12204.1|12198.1|12204.9|12198.9|12206.6|12200.6|12202.2|12196.2|0
1644555300000|2022-02-11 04:55:00|12205.1|12199.1|12205.8|12199.8|12208.3|12202.3|12204.4|12198.4|0
1644555600000|2022-02-11 05:00:00|12206|12200|12203.8|12197.8|12206.6|12200.6|12201.1|12195.1|0
1644555900000|2022-02-11 05:05:00|12203.9|12197.9|12207.4|12201.4|12207.4|12201.4|12203.8|12197.8|0
1644556200000|2022-02-11 05:10:00|12207.2|12201.2|12205.7|12199.7|12207.2|12201.2|12201.8|12195.8|0
1644556500000|2022-02-11 05:15:00|12205.3|12199.3|12203.9|12197.9|12205.7|12199.7|12201.5|12195.5|0
1644556800000|2022-02-11 05:20:00|12203.8|12197.8|12199.5|12193.5|12205.5|12199.5|12198.5|12192.5|0
1644557100000|2022-02-11 05:25:00|12199.6|12193.6|12198.5|12192.5|12199.6|12193.6|12196.9|12190.9|0
1644557400000|2022-02-11 05:30:00|12198.6|12192.6|12195|12189|12199.5|12193.5|12194.1|12188.1|0
1644557700000|2022-02-11 05:35:00|12195.2|12189.2|12197.9|12191.9|12198.3|12192.3|12191.4|12185.4|0
1644558000000|2022-02-11 05:40:00|12198.1|12192.1|12199.1|12193.1|12201.7|12195.7|12196.5|12190.5|0
1644558300000|2022-02-11 05:45:00|12199|12193|12197|12191|12199.1|12193.1|12195.5|12189.5|0
1644558600000|2022-02-11 05:50:00|12196.8|12190.8|12206.2|12200.2|12207.9|12201.9|12195.3|12189.3|0
1644558900000|2022-02-11 05:55:00|12206.1|12200.1|12209.1|12203.1|12209.1|12203.1|12204|12198|0
1644559200000|2022-02-11 06:00:00|12209|12203|12209.1|12203.1|12209.1|12203.1|12205.1|12199.1|0
1644559500000|2022-02-11 06:05:00|12209.5|12203.5|12213.6|12207.6|12214|12208|12207.4|12201.4|0
1644559800000|2022-02-11 06:10:00|12213.5|12207.5|12213.5|12207.5|12215.4|12209.4|12212.6|12206.6|0
1644560100000|2022-02-11 06:15:00|12213.9|12207.9|12213.3|12207.3|12214.5|12208.5|12210.7|12204.7|0
1644560400000|2022-02-11 06:20:00|12213.4|12207.4|12213.2|12207.2|12215|12209|12212.4|12206.4|0
1644560700000|2022-02-11 06:25:00|12213.1|12207.1|12216.6|12210.6|12216.6|12210.6|12212.4|12206.4|0
1644561000000|2022-02-11 06:30:00|12216.8|12210.8|12214.6|12208.6|12219|12213|12214.6|12208.6|0
1644561300000|2022-02-11 06:35:00|12214.3|12208.3|12213.8|12207.8|12214.3|12208.3|12211.3|12205.3|0
1644561600000|2022-02-11 06:40:00|12213.7|12207.7|12217.5|12211.5|12217.6|12211.6|12205.7|12199.7|0
1644561900000|2022-02-11 06:45:00|12217.6|12211.6|12219.2|12213.2|12220.9|12214.9|12217.5|12211.5|0
1644562200000|2022-02-11 06:50:00|12219.3|12213.3|12222.8|12216.8|12224.2|12218.2|12218.4|12212.4|0
1644562500000|2022-02-11 06:55:00|12223.2|12217.2|12220.4|12214.4|12229.6|12223.6|12220.4|12214.4|0
1644562800000|2022-02-11 07:00:00|12208.8|12206.8|12223.8|12221.8|12234.3|12232.3|12204.8|12202.8|83
1644563100000|2022-02-11 07:05:00|12221.8|12219.8|12223.8|12221.8|12230.8|12228.8|12218.8|12216.8|54
1644563400000|2022-02-11 07:10:00|12224.3|12222.3|12231.3|12229.3|12237.8|12235.8|12224.3|12222.3|104
1644563700000|2022-02-11 07:15:00|12230.8|12228.8|12226.3|12224.3|12239.3|12237.3|12226.3|12224.3|43
1644564000000|2022-02-11 07:20:00|12225.8|12223.8|12231.8|12229.8|12233.3|12231.3|12224.8|12222.8|26
1644564300000|2022-02-11 07:25:00|12231.3|12229.3|12223.3|12221.3|12232.3|12230.3|12223.3|12221.3|36
1644564600000|2022-02-11 07:30:00|12221.8|12219.8|12210.8|12208.8|12226.3|12224.3|12209.3|12207.3|50
1644564900000|2022-02-11 07:35:00|12211.3|12209.3|12226.8|12224.8|12227.3|12225.3|12209.3|12207.3|20
1644565200000|2022-02-11 07:40:00|12226.3|12224.3|12211.8|12209.8|12228.3|12226.3|12211.3|12209.3|51
1644565500000|2022-02-11 07:45:00|12211.3|12209.3|12210.8|12208.8|12216.8|12214.8|12205.3|12203.3|50
1644565800000|2022-02-11 07:50:00|12210.3|12208.3|12214.3|12212.3|12223.8|12221.8|12209.8|12207.8|43
1644566100000|2022-02-11 07:55:00|12213.3|12211.3|12222.8|12220.8|12222.8|12220.8|12205.3|12203.3|269
1644566400000|2022-02-11 08:00:00|12219.8|12217.8|12235.8|12233.8|12242.3|12240.3|12214.8|12212.8|1050
1644566700000|2022-02-11 08:05:00|12235.3|12233.3|12236.8|12234.8|12239.3|12237.3|12227.3|12225.3|634
1644567000000|2022-02-11 08:10:00|12236.3|12234.3|12236.8|12234.8|12240.3|12238.3|12228.3|12226.3|330
1644567300000|2022-02-11 08:15:00|12237.3|12235.3|12233.8|12231.8|12248.8|12246.8|12233.8|12231.8|313
1644567600000|2022-02-11 08:20:00|12234.3|12232.3|12226.8|12224.8|12234.3|12232.3|12219.3|12217.3|291
1644567900000|2022-02-11 08:25:00|12227.3|12225.3|12233.3|12231.3|12234.8|12232.8|12224.3|12222.3|337
1644568200000|2022-02-11 08:30:00|12233.8|12231.8|12234.3|12232.3|12246.8|12244.8|12232.3|12230.3|362
1644568500000|2022-02-11 08:35:00|12233.8|12231.8|12215.8|12213.8|12238.3|12236.3|12215.3|12213.3|364
1644568800000|2022-02-11 08:40:00|12217|12215|12207.5|12205.5|12225.5|12223.5|12207|12205|277
1644569100000|2022-02-11 08:45:00|12207|12205|12219.5|12217.5|12220.5|12218.5|12201|12199|198
1644569400000|2022-02-11 08:50:00|12219|12217|12218.5|12216.5|12228|12226|12216|12214|145
1644569700000|2022-02-11 08:55:00|12219|12217|12205.5|12203.5|12225|12223|12205|12203|171
1644570000000|2022-02-11 09:00:00|12205|12203|12197.5|12195.5|12206.5|12204.5|12194|12192|163
1644570300000|2022-02-11 09:05:00|12198|12196|12203|12201|12204|12202|12193|12191|125
1644570600000|2022-02-11 09:10:00|12203.5|12201.5|12203|12201|12204|12202|12194|12192|114
1644570900000|2022-02-11 09:15:00|12203.5|12201.5|12207.5|12205.5|12211.5|12209.5|12202|12200|133
1644571200000|2022-02-11 09:20:00|12207|12205|12200|12198|12209|12207|12200|12198|269
1644571500000|2022-02-11 09:25:00|12200.5|12198.5|12204|12202|12206|12204|12199.5|12197.5|140
1644571800000|2022-02-11 09:30:00|12203.5|12201.5|12192.5|12190.5|12206|12204|12191|12189|757
1644572100000|2022-02-11 09:35:00|12192|12190|12199.5|12197.5|12201|12199|12186|12184|207
1644572400000|2022-02-11 09:40:00|12200|12198|12194|12192|12200|12198|12190|12188|161
1644572700000|2022-02-11 09:45:00|12194.5|12192.5|12198|12196|12203.5|12201.5|12194|12192|239
1644573000000|2022-02-11 09:50:00|12197.5|12195.5|12203|12201|12203|12201|12192|12190|472
1644573300000|2022-02-11 09:55:00|12202.5|12200.5|12204|12202|12207|12205|12200|12198|222
1644573600000|2022-02-11 10:00:00|12204.5|12202.5|12202|12200|12205|12203|12198.5|12196.5|251
1644573900000|2022-02-11 10:05:00|12201.5|12199.5|12201.5|12199.5|12205|12203|12199.5|12197.5|78
1644574200000|2022-02-11 10:10:00|12202|12200|12205.5|12203.5|12209|12207|12201|12199|109
1644574500000|2022-02-11 10:15:00|12206|12204|12211.5|12209.5|12214|12212|12204.5|12202.5|179
1644574800000|2022-02-11 10:20:00|12212|12210|12213.5|12211.5|12215.5|12213.5|12210|12208|90
1644575100000|2022-02-11 10:25:00|12214|12212|12210|12208|12215.5|12213.5|12205|12203|142
1644575400000|2022-02-11 10:30:00|12210.5|12208.5|12212|12210|12214|12212|12205|12203|104
1644575700000|2022-02-11 10:35:00|12212.5|12210.5|12215|12213|12217|12215|12209|12207|69
1644576000000|2022-02-11 10:40:00|12215.5|12213.5|12225|12223|12226|12224|12215|12213|439
1644576300000|2022-02-11 10:45:00|12226|12224|12224|12222|12228.5|12226.5|12219|12217|120
1644576600000|2022-02-11 10:50:00|12224.5|12222.5|12229.5|12227.5|12231|12229|12224|12222|148
1644576900000|2022-02-11 10:55:00|12230|12228|12234|12232|12237|12235|12229|12227|138
1644577200000|2022-02-11 11:00:00|12233.5|12231.5|12228|12226|12235|12233|12226|12224|145
1644577500000|2022-02-11 11:05:00|12228.5|12226.5|12224|12222|12231|12229|12221|12219|100
1644577800000|2022-02-11 11:10:00|12224.5|12222.5|12224.5|12222.5|12229.5|12227.5|12221|12219|121
1644578100000|2022-02-11 11:15:00|12225|12223|12223|12221|12228.5|12226.5|12220|12218|75
1644578400000|2022-02-11 11:20:00|12223.5|12221.5|12220|12218|12223.5|12221.5|12219|12217|91
1644578700000|2022-02-11 11:25:00|12220.5|12218.5|12224|12222|12224|12222|12210|12208|138
1644579000000|2022-02-11 11:30:00|12223.5|12221.5|12212.5|12210.5|12224|12222|12212.5|12210.5|64
1644579300000|2022-02-11 11:35:00|12213|12211|12214.5|12212.5|12217|12215|12207|12205|72
1644579600000|2022-02-11 11:40:00|12215|12213|12215.5|12213.5|12220|12218|12215|12213|72
1644579900000|2022-02-11 11:45:00|12215|12213|12214|12212|12216.5|12214.5|12213|12211|46
1644580200000|2022-02-11 11:50:00|12215|12213|12213|12211|12218.5|12216.5|12213|12211|92
1644580500000|2022-02-11 11:55:00|12213.5|12211.5|12220|12218|12220|12218|12212|12210|48
1644580800000|2022-02-11 12:00:00|12219.5|12217.5|12219.5|12217.5|12222|12220|12215|12213|59
1644581100000|2022-02-11 12:05:00|12219|12217|12221|12219|12222.5|12220.5|12216.5|12214.5|80
1644581400000|2022-02-11 12:10:00|12221.5|12219.5|12226.5|12224.5|12228.5|12226.5|12221.5|12219.5|145
1644581700000|2022-02-11 12:15:00|12227|12225|12222.5|12220.5|12231|12229|12222.5|12220.5|103
1644582000000|2022-02-11 12:20:00|12223|12221|12222.5|12220.5|12227|12225|12220.5|12218.5|63
1644582300000|2022-02-11 12:25:00|12223|12221|12233.5|12231.5|12237.5|12235.5|12223|12221|108
1644582600000|2022-02-11 12:30:00|12233|12231|12230|12228|12236|12234|12228.5|12226.5|99
1644582900000|2022-02-11 12:35:00|12229.5|12227.5|12230.5|12228.5|12233|12231|12228|12226|46
1644583200000|2022-02-11 12:40:00|12230.7|12228.7|12233.7|12231.7|12235.2|12233.2|12230.2|12228.2|54
1644583500000|2022-02-11 12:45:00|12233.2|12231.2|12232.7|12230.7|12234.7|12232.7|12230.2|12228.2|64
1644583800000|2022-02-11 12:50:00|12233.2|12231.2|12229.2|12227.2|12234.7|12232.7|12227.7|12225.7|57
1644584100000|2022-02-11 12:55:00|12228.7|12226.7|12230.7|12228.7|12232.2|12230.2|12228.2|12226.2|37
1644584400000|2022-02-11 13:00:00|12230.2|12228.2|12227.2|12225.2|12230.2|12228.2|12225.7|12223.7|100
1644584700000|2022-02-11 13:05:00|12226.7|12224.7|12233.7|12231.7|12237.2|12235.2|12225.2|12223.2|76
1644585000000|2022-02-11 13:10:00|12233.2|12231.2|12238.7|12236.7|12240.2|12238.2|12232.7|12230.7|166
1644585300000|2022-02-11 13:15:00|12238.2|12236.2|12239.7|12237.7|12241.2|12239.2|12233.7|12231.7|104
1644585600000|2022-02-11 13:20:00|12240.2|12238.2|12246.2|12244.2|12248.2|12246.2|12239.7|12237.7|191
1644585900000|2022-02-11 13:25:00|12246.7|12244.7|12248.2|12246.2|12249.2|12247.2|12242.2|12240.2|121
1644586200000|2022-02-11 13:30:00|12248.7|12246.7|12250.2|12248.2|12250.7|12248.7|12244.7|12242.7|70
1644586500000|2022-02-11 13:35:00|12250.7|12248.7|12255.7|12253.7|12258.2|12256.2|12250.2|12248.2|99
1644586800000|2022-02-11 13:40:00|12255.2|12253.2|12256.2|12254.2|12262.2|12260.2|12254.2|12252.2|177
1644587100000|2022-02-11 13:45:00|12256.7|12254.7|12262.7|12260.7|12263.2|12261.2|12253.2|12251.2|139
1644587400000|2022-02-11 13:50:00|12262.2|12260.2|12263.2|12261.2|12267.2|12265.2|12259.7|12257.7|295
1644587700000|2022-02-11 13:55:00|12262.7|12260.7|12252.7|12250.7|12264.2|12262.2|12252.2|12250.2|104
1644588000000|2022-02-11 14:00:00|12253.2|12251.2|12259.2|12257.2|12260.2|12258.2|12252.7|12250.7|119
1644588300000|2022-02-11 14:05:00|12258.7|12256.7|12259.7|12257.7|12260.2|12258.2|12256.2|12254.2|67
1644588600000|2022-02-11 14:10:00|12259.2|12257.2|12262.2|12260.2|12267.7|12265.7|12256.7|12254.7|155
1644588900000|2022-02-11 14:15:00|12261.7|12259.7|12260.2|12258.2|12262.7|12260.7|12259.2|12257.2|72
1644589200000|2022-02-11 14:20:00|12259.7|12257.7|12263.2|12261.2|12266.2|12264.2|12259.2|12257.2|122
1644589500000|2022-02-11 14:25:00|12262.2|12260.2|12265.2|12263.2|12265.7|12263.7|12260.2|12258.2|130
1644589800000|2022-02-11 14:30:00|12263.2|12261.2|12263.2|12261.2|12269.7|12267.7|12259.7|12257.7|251
1644590100000|2022-02-11 14:35:00|12262.2|12260.2|12265.2|12263.2|12272.2|12270.2|12259.2|12257.2|184
1644590400000|2022-02-11 14:40:00|12264.7|12262.7|12270.2|12268.2|12270.2|12268.2|12261.2|12259.2|204
1644590700000|2022-02-11 14:45:00|12270.7|12268.7|12287.7|12285.7|12292.7|12290.7|12270.7|12268.7|516
1644591000000|2022-02-11 14:50:00|12287.2|12285.2|12273.2|12271.2|12289.2|12287.2|12269.7|12267.7|201
1644591300000|2022-02-11 14:55:00|12272.7|12270.7|12275.7|12273.7|12279.7|12277.7|12264.2|12262.2|287
1644591600000|2022-02-11 15:00:00|12276.2|12274.2|12272.2|12270.2|12281.7|12279.7|12263.7|12261.7|253
1644591900000|2022-02-11 15:05:00|12272.7|12270.7|12268.7|12266.7|12282.7|12280.7|12265.2|12263.2|189
1644592200000|2022-02-11 15:10:00|12268.8|12266.8|12260.3|12258.3|12269.8|12267.8|12257.3|12255.3|176
1644592500000|2022-02-11 15:15:00|12260.8|12258.8|12257.3|12255.3|12262.8|12260.8|12255.3|12253.3|170
1644592800000|2022-02-11 15:20:00|12257.8|12255.8|12256.8|12254.8|12263.8|12261.8|12252.8|12250.8|217
1644593100000|2022-02-11 15:25:00|12255.8|12253.8|12254.3|12252.3|12261.8|12259.8|12252.8|12250.8|220
1644593400000|2022-02-11 15:30:00|12253.8|12251.8|12257.8|12255.8|12265.3|12263.3|12253.8|12251.8|252
1644593700000|2022-02-11 15:35:00|12257.3|12255.3|12257.8|12255.8|12262.8|12260.8|12253.8|12251.8|280
1644594000000|2022-02-11 15:40:00|12258.3|12256.3|12262.8|12260.8|12265.3|12263.3|12256.8|12254.8|220
1644594300000|2022-02-11 15:45:00|12263.3|12261.3|12255.8|12253.8|12263.3|12261.3|12253.3|12251.3|244
1644594600000|2022-02-11 15:50:00|12255.3|12253.3|12249.3|12247.3|12259.8|12257.8|12247.3|12245.3|268
1644594900000|2022-02-11 15:55:00|12248.8|12246.8|12243.3|12241.3|12251.3|12249.3|12241.3|12239.3|190
1644595200000|2022-02-11 16:00:00|12242.8|12240.8|12254.3|12252.3|12255.3|12253.3|12241.3|12239.3|255
1644595500000|2022-02-11 16:05:00|12253.3|12251.3|12235.3|12233.3|12253.8|12251.8|12233.3|12231.3|483
1644595800000|2022-02-11 16:10:00|12235.8|12233.8|12236.3|12234.3|12240.3|12238.3|12231.3|12229.3|253
1644596100000|2022-02-11 16:15:00|12236.8|12234.8|12234.3|12232.3|12238.3|12236.3|12230.3|12228.3|450
1644596400000|2022-02-11 16:20:00|12233.8|12231.8|12241.8|12239.8|12245.8|12243.8|12233.3|12231.3|455
1644596700000|2022-02-11 16:25:00|12242.3|12240.3|12231.8|12229.8|12244.3|12242.3|12224.3|12222.3|1106
1644597000000|2022-02-11 16:30:00|12232.8|12230.8|12236.3|12234.3|12248.3|12246.3|12230.8|12228.8|955
1644597300000|2022-02-11 16:35:00|12236.8|12234.8|12227.8|12225.8|12241.3|12239.3|12225.3|12223.3|351
1644597600000|2022-02-11 16:40:00|12226.8|12224.8|12224.8|12222.8|12232.3|12230.3|12221.8|12219.8|246
1644597900000|2022-02-11 16:45:00|12225.3|12223.3|12229.3|12227.3|12231.8|12229.8|12221.3|12219.3|36
1644598200000|2022-02-11 16:50:00|12228.8|12226.8|12226.3|12224.3|12231.8|12229.8|12220.3|12218.3|87
1644598500000|2022-02-11 16:55:00|12227.3|12225.3|12235.8|12233.8|12236.8|12234.8|12224.8|12222.8|96
1644598800000|2022-02-11 17:00:00|12234.8|12232.8|12234.3|12232.3|12236.8|12234.8|12230.3|12228.3|48
1644599100000|2022-02-11 17:05:00|12234.8|12232.8|12235.8|12233.8|12237.8|12235.8|12228.8|12226.8|17
1644599400000|2022-02-11 17:10:00|12236.3|12234.3|12236.8|12234.8|12242.3|12240.3|12233.8|12231.8|15
1644599700000|2022-02-11 17:15:00|12237.3|12235.3|12230.8|12228.8|12238.8|12236.8|12226.8|12224.8|5
1644600000000|2022-02-11 17:20:00|12231.3|12229.3|12235.8|12233.8|12238.8|12236.8|12225.8|12223.8|6
1644600300000|2022-02-11 17:25:00|12235.3|12233.3|12243.3|12241.3|12244.8|12242.8|12233.8|12231.8|6
1644600600000|2022-02-11 17:30:00|12242.8|12240.8|12244.8|12242.8|12246.8|12244.8|12240.8|12238.8|6
1644600900000|2022-02-11 17:35:00|12245.3|12243.3|12241.3|12239.3|12248.3|12246.3|12237.8|12235.8|45
1644601200000|2022-02-11 17:40:00|12240.8|12238.8|12236.8|12234.8|12242.8|12240.8|12235.3|12233.3|14
1644601500000|2022-02-11 17:45:00|12236.3|12234.3|12234.8|12232.8|12238.8|12236.8|12228.8|12226.8|70
1644601800000|2022-02-11 17:50:00|12234.3|12232.3|12224.3|12222.3|12235.8|12233.8|12222.8|12220.8|11
1644602100000|2022-02-11 17:55:00|12224.8|12222.8|12230.8|12228.8|12231.8|12229.8|12224.3|12222.3|17
1644602400000|2022-02-11 18:00:00|12231.3|12229.3|12232.8|12230.8|12233.3|12231.3|12228.3|12226.3|34
1644602700000|2022-02-11 18:05:00|12232.3|12230.3|12246.3|12244.3|12249.3|12247.3|12231.3|12229.3|33
1644603000000|2022-02-11 18:10:00|12245.8|12243.8|12239.8|12237.8|12248.3|12246.3|12236.8|12234.8|19
1644603300000|2022-02-11 18:15:00|12240.3|12238.3|12241.8|12239.8|12242.3|12240.3|12232.8|12230.8|22
1644603600000|2022-02-11 18:20:00|12241.3|12239.3|12234.8|12232.8|12241.3|12239.3|12234.3|12232.3|10
1644603900000|2022-02-11 18:25:00|12234.3|12232.3|12223.8|12221.8|12234.3|12232.3|12223.3|12221.3|21
1644604200000|2022-02-11 18:30:00|12223.3|12221.3|12213.3|12211.3|12226.3|12224.3|12210.8|12208.8|44
1644604500000|2022-02-11 18:35:00|12212.8|12210.8|12175.3|12173.3|12213.3|12211.3|12174.8|12172.8|203
1644604800000|2022-02-11 18:40:00|12175.8|12173.8|12163.3|12161.3|12188.3|12186.3|12163.3|12161.3|74
1644605100000|2022-02-11 18:45:00|12163.3|12161.3|12133.3|12131.3|12163.3|12161.3|12132.8|12130.8|79
1644605400000|2022-02-11 18:50:00|12133.8|12131.8|12153.8|12151.8|12155.8|12153.8|12133.3|12131.3|48
1644605700000|2022-02-11 18:55:00|12153.3|12151.3|12137.3|12135.3|12153.3|12151.3|12135.3|12133.3|13
1644606000000|2022-02-11 19:00:00|12136.8|12134.8|12121.8|12119.8|12143.8|12141.8|12109.8|12107.8|70
1644606300000|2022-02-11 19:05:00|12121.3|12119.3|12119.3|12117.3|12136.8|12134.8|12101.8|12099.8|84
1644606600000|2022-02-11 19:10:00|12119.8|12117.8|12119.3|12117.3|12126.3|12124.3|12110.8|12108.8|40
1644606900000|2022-02-11 19:15:00|12118.8|12116.8|12129.3|12127.3|12149.3|12147.3|12118.3|12116.3|75
1644607200000|2022-02-11 19:20:00|12128.8|12126.8|12130.3|12128.3|12145.8|12143.8|12127.8|12125.8|30
1644607500000|2022-02-11 19:25:00|12129.8|12127.8|12102.8|12100.8|12130.3|12128.3|12093.3|12091.3|68
1644607800000|2022-02-11 19:30:00|12103.8|12101.8|12124.3|12122.3|12127.3|12125.3|12098.8|12096.8|63
1644608100000|2022-02-11 19:35:00|12124.8|12122.8|12126.3|12124.3|12129.3|12127.3|12121.3|12119.3|22
1644608400000|2022-02-11 19:40:00|12126.8|12124.8|12115.8|12113.8|12133.8|12131.8|12115.8|12113.8|34
1644608700000|2022-02-11 19:45:00|12114.8|12112.8|12110.8|12108.8|12120.3|12118.3|12100.8|12098.8|77
1644609000000|2022-02-11 19:50:00|12109.3|12107.3|12096.3|12094.3|12110.3|12108.3|12091.3|12089.3|90
1644609300000|2022-02-11 19:55:00|12096.8|12094.8|12113.3|12111.3|12113.3|12111.3|12096.8|12094.8|20
1644609600000|2022-02-11 20:00:00|12112.8|12110.8|12133.3|12131.3|12135.8|12133.8|12109.8|12107.8|38
1644609900000|2022-02-11 20:05:00|12132.8|12130.8|12113.8|12111.8|12133.3|12131.3|12113.8|12111.8|24
1644610200000|2022-02-11 20:10:00|12114.3|12112.3|12115.8|12113.8|12118.3|12116.3|12107.3|12105.3|45
1644610500000|2022-02-11 20:15:00|12118.3|12116.3|12102.3|12100.3|12126.8|12124.8|12100.8|12098.8|31
1644610800000|2022-02-11 20:20:00|12103.3|12101.3|12102.3|12100.3|12114.8|12112.8|12097.3|12095.3|14
1644611100000|2022-02-11 20:25:00|12102.8|12100.8|12115.8|12113.8|12117.3|12115.3|12093.3|12091.3|43
1644611400000|2022-02-11 20:30:00|12114.8|12112.8|12121.8|12119.8|12123.8|12121.8|12103.3|12101.3|29
1644611700000|2022-02-11 20:35:00|12122.3|12120.3|12096.3|12094.3|12122.3|12120.3|12096.3|12094.3|17
1644612000000|2022-02-11 20:40:00|12096.8|12094.8|12103.3|12101.3|12107.3|12105.3|12087.8|12085.8|62
1644612300000|2022-02-11 20:45:00|12103.8|12101.8|12124.8|12122.8|12124.8|12122.8|12100.3|12098.3|24
1644612600000|2022-02-11 20:50:00|12125.3|12123.3|12127.8|12125.8|12128.3|12126.3|12115.8|12113.8|42
1644612900000|2022-02-11 20:55:00|12128.3|12126.3|12129.9|12123.9|12137.1|12133.8|12119.8|12117.8|67
1644613200000|2022-02-11 21:00:00|12130|12124|12131.5|12125.5|12133.7|12127.7|12122.2|12116.2|114
1644613500000|2022-02-11 21:05:00|12131.6|12125.6|12131.2|12125.2|12134|12128|12126.9|12120.9|0
1644613800000|2022-02-11 21:10:00|12131.5|12125.5|12135.6|12129.6|12136.4|12130.4|12130.6|12124.6|0
1644614100000|2022-02-11 21:15:00|12135.8|12129.8|12134.7|12128.7|12136.1|12130.1|12133.7|12127.7|0
1644614400000|2022-02-11 21:20:00|12135|12129|12137.3|12131.3|12140|12134|12134.4|12128.4|0
1644614700000|2022-02-11 21:25:00|12137|12131|12144.2|12138.2|12144.5|12138.5|12136.7|12130.7|0
1644615000000|2022-02-11 21:30:00|12144.5|12138.5|12145.4|12139.4|12149.7|12143.7|12143.5|12137.5|0
1644615300000|2022-02-11 21:35:00|12145.1|12139.1|12143.1|12137.1|12145.1|12139.1|12141.5|12135.5|0
1644615600000|2022-02-11 21:40:00|12143.2|12137.2|12144.5|12138.5|12145.1|12139.1|12142.4|12136.4|0
1644615900000|2022-02-11 21:45:00|12144.3|12138.3|12141.1|12135.1|12144.9|12138.9|12141.1|12135.1|0
1644616200000|2022-02-11 21:50:00|12141.2|12135.2|12139.4|12133.4|12141.8|12135.8|12138.8|12132.8|0
1644616500000|2022-02-11 21:55:00|12139.6|12133.6|12139.9|12133.9|12141.3|12135.3|12138.5|12132.5|0
1644793200000|2022-02-13 23:00:00|12130.7|12124.7|12125.3|12119.3|12133.5|12127.5|12123.7|12117.7|0
1644793500000|2022-02-13 23:05:00|12125.1|12119.1|12124.9|12118.9|12127.3|12121.3|12117.9|12111.9|0
1644793800000|2022-02-13 23:10:00|12124.7|12118.7|12118.3|12112.3|12126.8|12120.8|12117.9|12111.9|0
1644794100000|2022-02-13 23:15:00|12118.4|12112.4|12124.9|12118.9|12128.2|12122.2|12118.4|12112.4|0
1644794400000|2022-02-13 23:20:00|12125|12119|12121.1|12115.1|12128.2|12122.2|12120.8|12114.8|0
1644794700000|2022-02-13 23:25:00|12121.3|12115.3|12122.8|12116.8|12125.8|12119.8|12121.1|12115.1|0
1644795000000|2022-02-13 23:30:00|12122.7|12116.7|12126.4|12120.4|12128|12122|12122.5|12116.5|0
1644795300000|2022-02-13 23:35:00|12126.5|12120.5|12127.4|12121.4|12128|12122|12124.7|12118.7|0
1644795600000|2022-02-13 23:40:00|12127.5|12121.5|12129.3|12123.3|12129.3|12123.3|12125.7|12119.7|0
1644795900000|2022-02-13 23:45:00|12129.4|12123.4|12139.2|12133.2|12139.8|12133.8|12129.4|12123.4|0
1644796200000|2022-02-13 23:50:00|12139.3|12133.3|12140.5|12134.5|12143.1|12137.1|12137.8|12131.8|0
1644796500000|2022-02-13 23:55:00|12140.8|12134.8|12139|12133|12143.2|12137.2|12138.5|12132.5|0
1644796800000|2022-02-14 00:00:00|12139.3|12133.3|12143.6|12137.6|12143.9|12137.9|12139.3|12133.3|0
1644797100000|2022-02-14 00:05:00|12143.7|12137.7|12144.2|12138.2|12146.7|12140.7|12137.9|12131.9|0
1644797400000|2022-02-14 00:10:00|12144.1|12138.1|12152.7|12146.7|12152.7|12146.7|12142|12136|0
1644797700000|2022-02-14 00:15:00|12152.6|12146.6|12143.4|12137.4|12155.6|12149.6|12138.7|12132.7|0
1644798000000|2022-02-14 00:20:00|12143|12137|12132.1|12126.1|12143.4|12137.4|12129.2|12123.2|0
1644798300000|2022-02-14 00:25:00|12131.7|12125.7|12126.7|12120.7|12132.6|12126.6|12124.6|12118.6|0
1644798600000|2022-02-14 00:30:00|12126.3|12120.3|12106.5|12100.5|12126.3|12120.3|12106.3|12100.3|0
1644798900000|2022-02-14 00:35:00|12106.4|12100.4|12116.6|12110.6|12117|12111|12105.5|12099.5|0
1644799200000|2022-02-14 00:40:00|12116.8|12110.8|12133.1|12127.1|12133.2|12127.2|12116.8|12110.8|0
1644799500000|2022-02-14 00:45:00|12133.3|12127.3|12133.4|12127.4|12136.8|12130.8|12127.6|12121.6|0
1644799800000|2022-02-14 00:50:00|12133.2|12127.2|12134.2|12128.2|12139.3|12133.3|12132.2|12126.2|0
1644800100000|2022-02-14 00:55:00|12134.3|12128.3|12136.3|12130.3|12139.6|12133.6|12134.2|12128.2|0
1644800400000|2022-02-14 01:00:00|12137.6|12131.6|12135.9|12129.9|12140.1|12134.1|12125.3|12119.3|0
1644800700000|2022-02-14 01:05:00|12136.1|12130.1|12136.8|12130.8|12142.4|12136.4|12135.7|12129.7|0
1644801000000|2022-02-14 01:10:00|12136.9|12130.9|12133|12127|12139.8|12133.8|12133|12127|0
1644801300000|2022-02-14 01:15:00|12132.8|12126.8|12133.4|12127.4|12138.3|12132.3|12130.5|12124.5|0
1644801600000|2022-02-14 01:20:00|12133.2|12127.2|12130.6|12124.6|12137.2|12131.2|12127.4|12121.4|0
1644801900000|2022-02-14 01:25:00|12130.5|12124.5|12124.1|12118.1|12133.9|12127.9|12123.7|12117.7|0
1644802200000|2022-02-14 01:30:00|12124|12118|12122.3|12116.3|12128.8|12122.8|12119.4|12113.4|0
1644802500000|2022-02-14 01:35:00|12122.1|12116.1|12117.6|12111.6|12127.5|12121.5|12116.3|12110.3|0
1644802800000|2022-02-14 01:40:00|12116.8|12110.8|12115.8|12109.8|12117.8|12111.8|12111.5|12105.5|0
1644803100000|2022-02-14 01:45:00|12116|12110|12118|12112|12121.1|12115.1|12114.3|12108.3|0
1644803400000|2022-02-14 01:50:00|12118.1|12112.1|12113.2|12107.2|12118.6|12112.6|12111.5|12105.5|0
1644803700000|2022-02-14 01:55:00|12112.8|12106.8|12115.3|12109.3|12120|12114|12108.8|12102.8|0
1644804000000|2022-02-14 02:00:00|12115.2|12109.2|12117.3|12111.3|12119.8|12113.8|12110.1|12104.1|0
1644804300000|2022-02-14 02:05:00|12117.6|12111.6|12116.6|12110.6|12121.5|12115.5|12116.2|12110.2|0
1644804600000|2022-02-14 02:10:00|12116.5|12110.5|12119.8|12113.8|12121.6|12115.6|12116.5|12110.5|0
1644804900000|2022-02-14 02:15:00|12119.9|12113.9|12115.6|12109.6|12120.7|12114.7|12111.3|12105.3|0
1644805200000|2022-02-14 02:20:00|12114.3|12108.3|12111.8|12105.8|12120.1|12114.1|12108.8|12102.8|0
1644805500000|2022-02-14 02:25:00|12112|12106|12114.6|12108.6|12114.6|12108.6|12107.9|12101.9|0
1644805800000|2022-02-14 02:30:00|12114.5|12108.5|12125.7|12119.7|12129.9|12123.9|12114.2|12108.2|0
1644806100000|2022-02-14 02:35:00|12125.9|12119.9|12122.4|12116.4|12126.6|12120.6|12119.9|12113.9|0
1644806400000|2022-02-14 02:40:00|12122.6|12116.6|12128.2|12122.2|12128.2|12122.2|12120.7|12114.7|0
1644806700000|2022-02-14 02:45:00|12128|12122|12133.4|12127.4|12135.1|12129.1|12127.8|12121.8|0
1644807000000|2022-02-14 02:50:00|12133.6|12127.6|12135.1|12129.1|12136.8|12130.8|12132.6|12126.6|0
1644807300000|2022-02-14 02:55:00|12135.2|12129.2|12127.7|12121.7|12137.8|12131.8|12126.9|12120.9|0
1644807600000|2022-02-14 03:00:00|12127.3|12121.3|12130.3|12124.3|12131.5|12125.5|12123.5|12117.5|0
1644807900000|2022-02-14 03:05:00|12130.1|12124.1|12120|12114|12130.3|12124.3|12119.1|12113.1|0
1644808200000|2022-02-14 03:10:00|12119.9|12113.9|12120.9|12114.9|12124.5|12118.5|12119.9|12113.9|0
1644808500000|2022-02-14 03:15:00|12121.1|12115.1|12137.2|12131.2|12137.3|12131.3|12121.1|12115.1|0
1644808800000|2022-02-14 03:20:00|12137.1|12131.1|12134.6|12128.6|12139.3|12133.3|12133.8|12127.8|0
1644809100000|2022-02-14 03:25:00|12134.7|12128.7|12135.8|12129.8|12136.6|12130.6|12131.4|12125.4|0
1644809400000|2022-02-14 03:30:00|12136|12130|12140.7|12134.7|12145|12139|12135.1|12129.1|0
1644809700000|2022-02-14 03:35:00|12140.8|12134.8|12142.4|12136.4|12144|12138|12139.7|12133.7|0
1644810000000|2022-02-14 03:40:00|12142.3|12136.3|12135.7|12129.7|12142.4|12136.4|12135.7|12129.7|0
1644810300000|2022-02-14 03:45:00|12135.5|12129.5|12137.5|12131.5|12140|12134|12133.4|12127.4|0
1644810600000|2022-02-14 03:50:00|12137.4|12131.4|12147.3|12141.3|12147.4|12141.4|12136.6|12130.6|0
1644810900000|2022-02-14 03:55:00|12147|12141|12147.2|12141.2|12149.2|12143.2|12144.8|12138.8|0
1644811200000|2022-02-14 04:00:00|12147|12141|12141.1|12135.1|12147|12141|12139.9|12133.9|0
1644811500000|2022-02-14 04:05:00|12140.7|12134.7|12139.1|12133.1|12144.1|12138.1|12139.1|12133.1|0
1644811800000|2022-02-14 04:10:00|12138.9|12132.9|12139.9|12133.9|12140|12134|12136.5|12130.5|0
1644812100000|2022-02-14 04:15:00|12140|12134|12141.4|12135.4|12145.8|12139.8|12140|12134|0
1644812400000|2022-02-14 04:20:00|12141.2|12135.2|12146.4|12140.4|12146.4|12140.4|12140.6|12134.6|0
1644812700000|2022-02-14 04:25:00|12146.3|12140.3|12146.8|12140.8|12147.3|12141.3|12144.7|12138.7|0
1644813000000|2022-02-14 04:30:00|12146.4|12140.4|12148.1|12142.1|12149.8|12143.8|12146|12140|0
1644813300000|2022-02-14 04:35:00|12148|12142|12144.9|12138.9|12148|12142|12141.2|12135.2|0
1644813600000|2022-02-14 04:40:00|12144.7|12138.7|12146|12140|12146|12140|12141.8|12135.8|0
1644813900000|2022-02-14 04:45:00|12145.8|12139.8|12145.6|12139.6|12146.1|12140.1|12143.9|12137.9|0
1644814200000|2022-02-14 04:50:00|12145.5|12139.5|12146.1|12140.1|12146.1|12140.1|12144.7|12138.7|0
1644814500000|2022-02-14 04:55:00|12145.9|12139.9|12146.4|12140.4|12147|12141|12144.9|12138.9|0
1644814800000|2022-02-14 05:00:00|12146.2|12140.2|12149.3|12143.3|12154.2|12148.2|12145.5|12139.5|0
1644815100000|2022-02-14 05:05:00|12149.1|12143.1|12147.9|12141.9|12149.8|12143.8|12147.1|12141.1|0
1644815400000|2022-02-14 05:10:00|12147.7|12141.7|12145.8|12139.8|12149.1|12143.1|12145.7|12139.7|0
1644815700000|2022-02-14 05:15:00|12146|12140|12147.9|12141.9|12149.3|12143.3|12145.3|12139.3|0
1644816000000|2022-02-14 05:20:00|12147.8|12141.8|12147.5|12141.5|12148.1|12142.1|12147.1|12141.1|0
1644816300000|2022-02-14 05:25:00|12147.6|12141.6|12146|12140|12150.7|12144.7|12143.1|12137.1|0
1644816600000|2022-02-14 05:30:00|12145.8|12139.8|12143.8|12137.8|12147.4|12141.4|12142.1|12136.1|0
1644816900000|2022-02-14 05:35:00|12144|12138|12142.4|12136.4|12144.2|12138.2|12139.7|12133.7|0
1644817200000|2022-02-14 05:40:00|12142.5|12136.5|12139.6|12133.6|12142.5|12136.5|12139.6|12133.6|0
1644817500000|2022-02-14 05:45:00|12139.7|12133.7|12135|12129|12142.2|12136.2|12135|12129|0
1644817800000|2022-02-14 05:50:00|12135.2|12129.2|12135.5|12129.5|12136.3|12130.3|12132.9|12126.9|0
1644818100000|2022-02-14 05:55:00|12135.9|12129.9|12133.9|12127.9|12137.2|12131.2|12132.8|12126.8|0
1644818400000|2022-02-14 06:00:00|12135.1|12129.1|12137.1|12131.1|12139.7|12133.7|12133.8|12127.8|0
1644818700000|2022-02-14 06:05:00|12137.2|12131.2|12136.9|12130.9|12138.7|12132.7|12134|12128|0
1644819000000|2022-02-14 06:10:00|12137|12131|12138.9|12132.9|12140.1|12134.1|12136.1|12130.1|0
1644819300000|2022-02-14 06:15:00|12138.8|12132.8|12136.2|12130.2|12141.3|12135.3|12135.4|12129.4|0
1644819600000|2022-02-14 06:20:00|12136.6|12130.6|12136.5|12130.5|12140.4|12134.4|12133.7|12127.7|0
1644819900000|2022-02-14 06:25:00|12137|12131|12139.1|12133.1|12141.3|12135.3|12136.9|12130.9|0
1644820200000|2022-02-14 06:30:00|12139.2|12133.2|12131.6|12125.6|12139.6|12133.6|12130.3|12124.3|0
1644820500000|2022-02-14 06:35:00|12131.4|12125.4|12125.7|12119.7|12131.4|12125.4|12125.7|12119.7|0
1644820800000|2022-02-14 06:40:00|12125.9|12119.9|12112.1|12106.1|12126.2|12120.2|12112.1|12106.1|0
1644821100000|2022-02-14 06:45:00|12112.4|12106.4|12123.3|12117.3|12123.6|12117.6|12110.4|12104.4|0
1644821400000|2022-02-14 06:50:00|12123.7|12117.7|12120|12114|12124.6|12118.6|12115.9|12109.9|0
1644821700000|2022-02-14 06:55:00|12120.1|12114.1|12128.6|12122.6|12128.6|12122.6|12119.5|12113.5|0
1644822000000|2022-02-14 07:00:00|12118.3|12116.3|12093.3|12091.3|12123.8|12121.8|12092.3|12090.3|23
1644822300000|2022-02-14 07:05:00|12092.8|12090.8|12082.8|12080.8|12092.8|12090.8|12070.8|12068.8|72
1644822600000|2022-02-14 07:10:00|12082.3|12080.3|12081.8|12079.8|12083.3|12081.3|12072.3|12070.3|28
1644822900000|2022-02-14 07:15:00|12082.3|12080.3|12084.3|12082.3|12093.8|12091.8|12082.3|12080.3|64
1644823200000|2022-02-14 07:20:00|12084.8|12082.8|12069.3|12067.3|12085.8|12083.8|12063.3|12061.3|61
1644823500000|2022-02-14 07:25:00|12069.8|12067.8|12061.3|12059.3|12073.3|12071.3|12060.8|12058.8|56
1644823800000|2022-02-14 07:30:00|12060.8|12058.8|12062.8|12060.8|12072.8|12070.8|12046.8|12044.8|93
1644824100000|2022-02-14 07:35:00|12062.3|12060.3|12062.3|12060.3|12077.3|12075.3|12057.8|12055.8|155
1644824400000|2022-02-14 07:40:00|12061.8|12059.8|12067.3|12065.3|12070.8|12068.8|12056.8|12054.8|33
1644824700000|2022-02-14 07:45:00|12066.8|12064.8|12064.8|12062.8|12071.3|12069.3|12062.8|12060.8|19
1644825000000|2022-02-14 07:50:00|12065.3|12063.3|12085.8|12083.8|12090.8|12088.8|12064.3|12062.3|53
1644825300000|2022-02-14 07:55:00|12086.3|12084.3|12075.3|12073.3|12097.8|12095.8|12071.8|12069.8|92
1644825600000|2022-02-14 08:00:00|12072.3|12070.3|12037.8|12035.8|12072.3|12070.3|12031.8|12029.8|1184
1644825900000|2022-02-14 08:05:00|12038.8|12036.8|12062.8|12060.8|12069.3|12067.3|12030.8|12028.8|905
1644826200000|2022-02-14 08:10:00|12061.8|12059.8|12050.3|12048.3|12064.3|12062.3|12026.8|12024.8|615
1644826500000|2022-02-14 08:15:00|12050.8|12048.8|12036.3|12034.3|12050.8|12048.8|12027.8|12025.8|620
1644826800000|2022-02-14 08:20:00|12034.8|12032.8|12004.8|12002.8|12035.3|12033.3|12001.3|11999.3|992
1644827100000|2022-02-14 08:25:00|12004.3|12002.3|11988.8|11986.8|12004.8|12002.8|11972.3|11970.3|1355
1644827400000|2022-02-14 08:30:00|11989.3|11987.3|11980.8|11978.8|12011.8|12009.8|11979.8|11977.8|651
1644827700000|2022-02-14 08:35:00|11981.3|11979.3|11975.8|11973.8|11997.3|11995.3|11973.8|11971.8|686
1644828000000|2022-02-14 08:40:00|11976.8|11974.8|12000.8|11998.8|12001.3|11999.3|11976.8|11974.8|565
1644828300000|2022-02-14 08:45:00|12001.3|11999.3|11960.3|11958.3|12003.3|12001.3|11958.8|11956.8|641
1644828600000|2022-02-14 08:50:00|11959.8|11957.8|11957.8|11955.8|11977.8|11975.8|11952.3|11950.3|639
1644828900000|2022-02-14 08:55:00|11958.3|11956.3|11945.3|11943.3|11970.3|11968.3|11945.3|11943.3|418
1644829200000|2022-02-14 09:00:00|11943.8|11941.8|11936.8|11934.8|11947.8|11945.8|11924.3|11922.3|573
1644829500000|2022-02-14 09:05:00|11937.8|11935.8|11950.8|11948.8|11954.8|11952.8|11927.8|11925.8|392
1644829800000|2022-02-14 09:10:00|11950.3|11948.3|11950.8|11948.8|11951.8|11949.8|11929.8|11927.8|330
1644830100000|2022-02-14 09:15:00|11951.3|11949.3|11970.8|11968.8|11978.3|11976.3|11949.3|11947.3|376
1644830400000|2022-02-14 09:20:00|11969.8|11967.8|11985.8|11983.8|11986.8|11984.8|11967.8|11965.8|275
1644830700000|2022-02-14 09:25:00|11985.3|11983.3|11994.3|11992.3|11999.8|11997.8|11983.3|11981.3|351
1644831000000|2022-02-14 09:30:00|11993.8|11991.8|11991.8|11989.8|12008.8|12006.8|11983.8|11981.8|527
1644831300000|2022-02-14 09:35:00|11991.3|11989.3|11970.8|11968.8|11996.3|11994.3|11968.8|11966.8|306
1644831600000|2022-02-14 09:40:00|11970.3|11968.3|11957.8|11955.8|11974.8|11972.8|11956.8|11954.8|230
1644831900000|2022-02-14 09:45:00|11957.3|11955.3|11965.8|11963.8|11969.8|11967.8|11957.3|11955.3|165
1644832200000|2022-02-14 09:50:00|11966.3|11964.3|11968.8|11966.8|11977.8|11975.8|11961.8|11959.8|249
1644832500000|2022-02-14 09:55:00|11968.3|11966.3|11968.8|11966.8|11971.3|11969.3|11959.3|11957.3|270
1644832800000|2022-02-14 10:00:00|11968.3|11966.3|11976.3|11974.3|11976.3|11974.3|11951.3|11949.3|285
1644833100000|2022-02-14 10:05:00|11975.8|11973.8|11989.3|11987.3|11990.8|11988.8|11974.8|11972.8|238
1644833400000|2022-02-14 10:10:00|11987.8|11985.8|12008.3|12006.3|12008.3|12006.3|11984.3|11982.3|287
1644833700000|2022-02-14 10:15:00|12007.3|12005.3|11998.8|11996.8|12009.8|12007.8|11992.3|11990.3|183
1644834000000|2022-02-14 10:20:00|11998.3|11996.3|12018.8|12016.8|12022.3|12020.3|11995.8|11993.8|524
1644834300000|2022-02-14 10:25:00|12019.3|12017.3|12004.8|12002.8|12020.8|12018.8|12004.8|12002.8|362
1644834600000|2022-02-14 10:30:00|12004.3|12002.3|12002.8|12000.8|12009.8|12007.8|12000.8|11998.8|163
1644834900000|2022-02-14 10:35:00|12003.3|12001.3|12017.3|12015.3|12024.8|12022.8|12002.3|12000.3|180
1644835200000|2022-02-14 10:40:00|12016.8|12014.8|12003.8|12001.8|12019.8|12017.8|12001.8|11999.8|156
1644835500000|2022-02-14 10:45:00|12004.3|12002.3|12017.3|12015.3|12018.8|12016.8|12000.3|11998.3|274
1644835800000|2022-02-14 10:50:00|12016.3|12014.3|11998.8|11996.8|12022.8|12020.8|11998.8|11996.8|207
1644836100000|2022-02-14 10:55:00|11999.3|11997.3|11980.8|11978.8|12000.3|11998.3|11980.3|11978.3|212
1644836400000|2022-02-14 11:00:00|11981.3|11979.3|11978.8|11976.8|11981.8|11979.8|11972.8|11970.8|142
1644836700000|2022-02-14 11:05:00|11978.3|11976.3|11982.3|11980.3|11982.3|11980.3|11973.8|11971.8|119
1644837000000|2022-02-14 11:10:00|11982.8|11980.8|11978.3|11976.3|11989.8|11987.8|11974.8|11972.8|234
1644837300000|2022-02-14 11:15:00|11978.8|11976.8|11979.8|11977.8|11985.8|11983.8|11976.8|11974.8|104
1644837600000|2022-02-14 11:20:00|11980.3|11978.3|11987.8|11985.8|11991.3|11989.3|11975.3|11973.3|139
1644837900000|2022-02-14 11:25:00|11988.3|11986.3|11993.8|11991.8|12003.3|12001.3|11983.3|11981.3|175
1644838200000|2022-02-14 11:30:00|11993.3|11991.3|11980.8|11978.8|11995.8|11993.8|11980.3|11978.3|262
1644838500000|2022-02-14 11:35:00|11981.3|11979.3|11987.3|11985.3|11989.3|11987.3|11978.8|11976.8|111
1644838800000|2022-02-14 11:40:00|11987.8|11985.8|11995.8|11993.8|11998.3|11996.3|11982.8|11980.8|168
1644839100000|2022-02-14 11:45:00|11995.3|11993.3|12002.3|12000.3|12003.8|12001.8|11989.8|11987.8|135
1644839400000|2022-02-14 11:50:00|12000.8|11998.8|12007.8|12005.8|12011.3|12009.3|11999.8|11997.8|158
1644839700000|2022-02-14 11:55:00|12008.3|12006.3|12004.3|12002.3|12009.3|12007.3|11999.3|11997.3|166
1644840000000|2022-02-14 12:00:00|12004.8|12002.8|12001.8|11999.8|12011.3|12009.3|11993.8|11991.8|215
1644840300000|2022-02-14 12:05:00|12001.3|11999.3|11999.8|11997.8|12007.3|12005.3|11996.3|11994.3|117
1644840600000|2022-02-14 12:10:00|12000.3|11998.3|11987.8|11985.8|12001.3|11999.3|11985.3|11983.3|207
1644840900000|2022-02-14 12:15:00|11987.3|11985.3|11992.3|11990.3|11994.3|11992.3|11983.8|11981.8|78
1644841200000|2022-02-14 12:20:00|11991.3|11989.3|11987.8|11985.8|11998.8|11996.8|11983.8|11981.8|81
1644841500000|2022-02-14 12:25:00|11987.3|11985.3|11992.8|11990.8|11996.8|11994.8|11984.3|11982.3|253
1644841800000|2022-02-14 12:30:00|11992.3|11990.3|11997.3|11995.3|12008.3|12006.3|11991.8|11989.8|191
1644842100000|2022-02-14 12:35:00|11996.8|11994.8|12040.8|12038.8|12046.8|12044.8|11990.8|11988.8|686
1644842400000|2022-02-14 12:40:00|12040|12038|12072|12070|12074.5|12072.5|12039|12037|645
1644842700000|2022-02-14 12:45:00|12072.5|12070.5|12064|12062|12092.5|12090.5|12063.5|12061.5|572
1644843000000|2022-02-14 12:50:00|12062|12060|12046.5|12044.5|12070|12068|12044.5|12042.5|682
1644843300000|2022-02-14 12:55:00|12047|12045|12054.5|12052.5|12065|12063|12046|12044|170
1644843600000|2022-02-14 13:00:00|12055|12053|12059|12057|12075|12073|12054|12052|384
1644843900000|2022-02-14 13:05:00|12059.5|12057.5|12081.5|12079.5|12085.5|12083.5|12058|12056|330
1644844200000|2022-02-14 13:10:00|12081|12079|12061.5|12059.5|12081|12079|12060|12058|343
1644844500000|2022-02-14 13:15:00|12062|12060|12062|12060|12069|12067|12053.5|12051.5|189
1644844800000|2022-02-14 13:20:00|12061.5|12059.5|12071|12069|12077|12075|12058.5|12056.5|181
1644845100000|2022-02-14 13:25:00|12070.5|12068.5|12064|12062|12073|12071|12060|12058|183
1644845400000|2022-02-14 13:30:00|12064.5|12062.5|12068|12066|12078.5|12076.5|12062|12060|329
1644845700000|2022-02-14 13:35:00|12068.5|12066.5|12080|12078|12083|12081|12068.5|12066.5|136
1644846000000|2022-02-14 13:40:00|12080.5|12078.5|12054.5|12052.5|12083.5|12081.5|12054|12052|267
1644846300000|2022-02-14 13:45:00|12055|12053|12053|12051|12064|12062|12051.5|12049.5|153
1644846600000|2022-02-14 13:50:00|12053.5|12051.5|12069|12067|12070.5|12068.5|12053|12051|190
1644846900000|2022-02-14 13:55:00|12068.5|12066.5|12046.5|12044.5|12074.5|12072.5|12046|12044|172
1644847200000|2022-02-14 14:00:00|12046|12044|12051|12049|12051.5|12049.5|12040.5|12038.5|213
1644847500000|2022-02-14 14:05:00|12050.5|12048.5|12059.5|12057.5|12060.5|12058.5|12049.5|12047.5|116
1644847800000|2022-02-14 14:10:00|12060|12058|12070.5|12068.5|12073.5|12071.5|12060|12058|234
1644848100000|2022-02-14 14:15:00|12071|12069|12055.5|12053.5|12073.5|12071.5|12052|12050|175
1644848400000|2022-02-14 14:20:00|12056.5|12054.5|12059.5|12057.5|12061|12059|12053.5|12051.5|142
1644848700000|2022-02-14 14:25:00|12059|12057|12049|12047|12059|12057|12048.5|12046.5|103
1644849000000|2022-02-14 14:30:00|12049.5|12047.5|12036.5|12034.5|12059.5|12057.5|12022|12020|368
1644849300000|2022-02-14 14:35:00|12037|12035|12032.5|12030.5|12043|12041|12026|12024|328
1644849600000|2022-02-14 14:40:00|12032|12030|12028.5|12026.5|12049|12047|12028.5|12026.5|293
1644849900000|2022-02-14 14:45:00|12029.5|12027.5|12033|12031|12037.5|12035.5|12005|12003|600
1644850200000|2022-02-14 14:50:00|12030.5|12028.5|12053|12051|12053|12051|12025|12023|259
1644850500000|2022-02-14 14:55:00|12053.5|12051.5|12028|12026|12054.5|12052.5|12023.5|12021.5|277
1644850800000|2022-02-14 15:00:00|12029|12027|12015|12013|12031.5|12029.5|12011.5|12009.5|421
1644851100000|2022-02-14 15:05:00|12015.5|12013.5|12036.5|12034.5|12037.5|12035.5|12011|12009|468
1644851400000|2022-02-14 15:10:00|12035.5|12033.5|12032|12030|12059.5|12057.5|12032|12030|211
1644851700000|2022-02-14 15:15:00|12032.5|12030.5|12020.5|12018.5|12037|12035|12007|12005|311
1644852000000|2022-02-14 15:20:00|12020|12018|12029.5|12027.5|12036.5|12034.5|12013|12011|293
1644852300000|2022-02-14 15:25:00|12030|12028|12031|12029|12041.5|12039.5|12021|12019|217
1644852600000|2022-02-14 15:30:00|12030.5|12028.5|12023|12021|12037|12035|12013|12011|306
1644852900000|2022-02-14 15:35:00|12022.5|12020.5|12023.5|12021.5|12026.5|12024.5|12017|12015|207
1644853200000|2022-02-14 15:40:00|12022.5|12020.5|12022|12020|12032|12030|12018.5|12016.5|220
1644853500000|2022-02-14 15:45:00|12021.5|12019.5|12024|12022|12029|12027|12017.5|12015.5|309
1644853800000|2022-02-14 15:50:00|12024.5|12022.5|12018.5|12016.5|12030|12028|12013|12011|217
1644854100000|2022-02-14 15:55:00|12018|12016|12014|12012|12027|12025|12009|12007|297
1644854400000|2022-02-14 16:00:00|12013.5|12011.5|12018.5|12016.5|12020.5|12018.5|12005.5|12003.5|367
1644854700000|2022-02-14 16:05:00|12019|12017|12021|12019|12026|12024|12012|12010|398
1644855000000|2022-02-14 16:10:00|12020.5|12018.5|12017.5|12015.5|12024.5|12022.5|12014|12012|243
1644855300000|2022-02-14 16:15:00|12018|12016|12026.5|12024.5|12031.5|12029.5|12012|12010|665
1644855600000|2022-02-14 16:20:00|12025.5|12023.5|12020.5|12018.5|12031.5|12029.5|12015.5|12013.5|779
1644855900000|2022-02-14 16:25:00|12021.5|12019.5|12018|12016|12030.5|12028.5|12016.5|12014.5|2004
1644856200000|2022-02-14 16:30:00|12018.5|12016.5|12018.5|12016.5|12036.5|12034.5|12008|12006|2207
1644856500000|2022-02-14 16:35:00|12019.5|12017.5|12029.5|12027.5|12039|12037|12019.5|12017.5|305
1644856800000|2022-02-14 16:40:00|12029|12027|12040.5|12038.5|12043.5|12041.5|12025|12023|382
1644857100000|2022-02-14 16:45:00|12041.5|12039.5|12047.5|12045.5|12049.5|12047.5|12039|12037|127
1644857400000|2022-02-14 16:50:00|12048|12046|12032|12030|12049.5|12047.5|12030.5|12028.5|30
1644857700000|2022-02-14 16:55:00|12032.5|12030.5|12039.5|12037.5|12042|12040|12030|12028|45
1644858000000|2022-02-14 17:00:00|12040|12038|12042.5|12040.5|12049|12047|12033|12031|88
1644858300000|2022-02-14 17:05:00|12042|12040|12034|12032|12042.5|12040.5|12031.5|12029.5|19
1644858600000|2022-02-14 17:10:00|12034.5|12032.5|12037|12035|12042.5|12040.5|12032|12030|17
1644858900000|2022-02-14 17:15:00|12037.5|12035.5|12034|12032|12044|12042|12033|12031|31
1644859200000|2022-02-14 17:20:00|12033.5|12031.5|12037|12035|12039|12037|12033.5|12031.5|23
1644859500000|2022-02-14 17:25:00|12037.5|12035.5|12048|12046|12048|12046|12037|12035|22
1644859800000|2022-02-14 17:30:00|12047.5|12045.5|12050|12048|12056.5|12054.5|12046.5|12044.5|24
1644860100000|2022-02-14 17:35:00|12050.5|12048.5|12046.5|12044.5|12051|12049|12041.5|12039.5|7
1644860400000|2022-02-14 17:40:00|12046|12044|12052.5|12050.5|12055.5|12053.5|12045.5|12043.5|23
1644860700000|2022-02-14 17:45:00|12051.5|12049.5|12051|12049|12055|12053|12046|12044|11
1644861000000|2022-02-14 17:50:00|12050.5|12048.5|12048|12046|12050.5|12048.5|12043.5|12041.5|10
1644861300000|2022-02-14 17:55:00|12047.5|12045.5|12044.5|12042.5|12047.5|12045.5|12041|12039|4
1644861600000|2022-02-14 18:00:00|12044|12042|12046.5|12044.5|12047.5|12045.5|12042.5|12040.5|6
1644861900000|2022-02-14 18:05:00|12047|12045|12049|12047|12053.5|12051.5|12046.5|12044.5|13
1644862200000|2022-02-14 18:10:00|12049.5|12047.5|12046|12044|12051.5|12049.5|12045.5|12043.5|10
1644862500000|2022-02-14 18:15:00|12045.5|12043.5|12050|12048|12051|12049|12045.5|12043.5|15
1644862800000|2022-02-14 18:20:00|12050.5|12048.5|12036.5|12034.5|12051|12049|12036|12034|17
1644863100000|2022-02-14 18:25:00|12037|12035|12039|12037|12040.5|12038.5|12036.5|12034.5|3
1644863400000|2022-02-14 18:30:00|12038.5|12036.5|12033|12031|12040|12038|12027.5|12025.5|27
1644863700000|2022-02-14 18:35:00|12033.5|12031.5|12034|12032|12036.5|12034.5|12030|12028|7
1644864000000|2022-02-14 18:40:00|12034.5|12032.5|12031|12029|12034.5|12032.5|12025|12023|11
1644864300000|2022-02-14 18:45:00|12030.5|12028.5|12019.5|12017.5|12033|12031|12018.5|12016.5|14
1644864600000|2022-02-14 18:50:00|12020|12018|11995|11993|12021.5|12019.5|11992.5|11990.5|85
1644864900000|2022-02-14 18:55:00|11994.5|11992.5|11986|11984|11995.5|11993.5|11984.5|11982.5|28
1644865200000|2022-02-14 19:00:00|11987|11985|11985.5|11983.5|11995|11993|11982.5|11980.5|40
1644865500000|2022-02-14 19:05:00|11986|11984|11979|11977|11987.5|11985.5|11972.5|11970.5|30
1644865800000|2022-02-14 19:10:00|11979.5|11977.5|11981|11979|11984|11982|11974.5|11972.5|4
1644866100000|2022-02-14 19:15:00|11980.5|11978.5|11977|11975|11981.5|11979.5|11971|11969|9
1644866400000|2022-02-14 19:20:00|11977.5|11975.5|11980|11978|11986|11984|11977|11975|5
1644866700000|2022-02-14 19:25:00|11979.5|11977.5|12003|12001|12022.5|12020.5|11976|11974|42
1644867000000|2022-02-14 19:30:00|12002.5|12000.5|12023.5|12021.5|12025.5|12023.5|11997|11995|158
1644867300000|2022-02-14 19:35:00|12023|12021|12020.5|12018.5|12028.5|12026.5|12018|12016|10
1644867600000|2022-02-14 19:40:00|12021|12019|12025.5|12023.5|12025.5|12023.5|12020|12018|20
1644867900000|2022-02-14 19:45:00|12021.5|12019.5|12019|12017|12029.5|12027.5|12013|12011|46
1644868200000|2022-02-14 19:50:00|12019.5|12017.5|12031.5|12029.5|12039|12037|12018.5|12016.5|18
1644868500000|2022-02-14 19:55:00|12031|12029|12034.5|12032.5|12036|12034|12028|12026|44
1644868800000|2022-02-14 20:00:00|12034|12032|12032.5|12030.5|12036.5|12034.5|12028.5|12026.5|33
1644869100000|2022-02-14 20:05:00|12032|12030|12034|12032|12035.5|12033.5|12018.5|12016.5|27
1644869400000|2022-02-14 20:10:00|12032.5|12030.5|12039|12037|12039|12037|12024.5|12022.5|20
1644869700000|2022-02-14 20:15:00|12040|12038|12032|12030|12044|12042|12032|12030|25
1644870000000|2022-02-14 20:20:00|12031.5|12029.5|12045.5|12043.5|12049.5|12047.5|12027.5|12025.5|29
1644870300000|2022-02-14 20:25:00|12046|12044|12040|12038|12047|12045|12037.5|12035.5|41
1644870600000|2022-02-14 20:30:00|12039.5|12037.5|12051.5|12049.5|12051.5|12049.5|12037.5|12035.5|36
1644870900000|2022-02-14 20:35:00|12050|12048|12046.5|12044.5|12053|12051|12046|12044|32
1644871200000|2022-02-14 20:40:00|12047|12045|12051.5|12049.5|12052.5|12050.5|12042.5|12040.5|12
1644871500000|2022-02-14 20:45:00|12052|12050|12057|12055|12061.5|12059.5|12039.5|12037.5|83
1644871800000|2022-02-14 20:50:00|12056.5|12054.5|12044.5|12042.5|12056.5|12054.5|12039.5|12037.5|31
1644872100000|2022-02-14 20:55:00|12045|12043|12054.3|12048.3|12058.5|12056.5|12042.5|12040.5|47
1644872400000|2022-02-14 21:00:00|12054|12048|12060.6|12054.6|12061.6|12055.6|12054|12048|15
1644872700000|2022-02-14 21:05:00|12060.7|12054.7|12058.1|12052.1|12063.3|12057.3|12057.6|12051.6|0
1644873000000|2022-02-14 21:10:00|12058.4|12052.4|12060|12054|12060.3|12054.3|12056.4|12050.4|0
1644873300000|2022-02-14 21:15:00|12059.9|12053.9|12060|12054|12062.6|12056.6|12059.7|12053.7|0
1644873600000|2022-02-14 21:20:00|12060.3|12054.3|12060.5|12054.5|12060.9|12054.9|12059.3|12053.3|0
1644873900000|2022-02-14 21:25:00|12060.6|12054.6|12061.2|12055.2|12061.6|12055.6|12060.3|12054.3|0
1644874200000|2022-02-14 21:30:00|12061.3|12055.3|12062|12056|12062.6|12056.6|12060.3|12054.3|0
1644874500000|2022-02-14 21:35:00|12061.9|12055.9|12060.7|12054.7|12062.4|12056.4|12060.4|12054.4|0
1644874800000|2022-02-14 21:40:00|12060.5|12054.5|12058.2|12052.2|12061|12055|12057.4|12051.4|0
1644875100000|2022-02-14 21:45:00|12058.6|12052.6|12056.6|12050.6|12059.7|12053.7|12056.6|12050.6|0
1644875400000|2022-02-14 21:50:00|12056.5|12050.5|12057.2|12051.2|12057.8|12051.8|12056.2|12050.2|0
1644875700000|2022-02-14 21:55:00|12057.1|12051.1|12057.6|12051.6|12057.8|12051.8|12056.1|12050.1|0
1644876000000|2022-02-14 22:00:00|12057.7|12051.7|12058.8|12052.8|12058.9|12052.9|12057.6|12051.6|0
1644876300000|2022-02-14 22:05:00|12058.9|12052.9|12058.3|12052.3|12059.2|12053.2|12057.9|12051.9|0
1644876600000|2022-02-14 22:10:00|12057.7|12051.7|12058|12052|12058.4|12052.4|12057.7|12051.7|0
1644876900000|2022-02-14 22:15:00|12058.3|12052.3|12058.7|12052.7|12058.9|12052.9|12058.3|12052.3|0
1644877200000|2022-02-14 22:20:00|12058.4|12052.4|12058.7|12052.7|12058.8|12052.8|12058.4|12052.4|0
1644877500000|2022-02-14 22:25:00|12058.5|12052.5|12058.7|12052.7|12058.7|12052.7|12058|12052|0
1644877800000|2022-02-14 22:30:00|12058.5|12052.5|12058.5|12052.5|12058.5|12052.5|12058.5|12052.5|0
1644878400000|2022-02-14 22:40:00|12058.4|12052.4|12058.5|12052.5|12058.7|12052.7|12058.4|12052.4|0
1644878700000|2022-02-14 22:45:00|12058.4|12052.4|12058.5|12052.5|12058.5|12052.5|12058.4|12052.4|0
1644879300000|2022-02-14 22:55:00|12058.7|12052.7|12058.5|12052.5|12058.8|12052.8|12058.4|12052.4|0
1644879600000|2022-02-14 23:00:00|12058.3|12052.3|12061.1|12055.1|12061.4|12055.4|12056.4|12050.4|0
1644879900000|2022-02-14 23:05:00|12061.3|12055.3|12065.4|12059.4|12065.7|12059.7|12061.3|12055.3|0
1644880200000|2022-02-14 23:10:00|12065.7|12059.7|12066|12060|12066.8|12060.8|12065.1|12059.1|0
1644880500000|2022-02-14 23:15:00|12066.1|12060.1|12065.7|12059.7|12066.5|12060.5|12064.7|12058.7|0
1644880800000|2022-02-14 23:20:00|12066|12060|12067.4|12061.4|12067.7|12061.7|12065.4|12059.4|0
1644881100000|2022-02-14 23:25:00|12067.2|12061.2|12066.9|12060.9|12067.2|12061.2|12065.4|12059.4|0
1644881400000|2022-02-14 23:30:00|12066.6|12060.6|12067.2|12061.2|12069.1|12063.1|12066.5|12060.5|0
1644881700000|2022-02-14 23:35:00|12066.9|12060.9|12068.3|12062.3|12068.5|12062.5|12066.2|12060.2|0
1644882000000|2022-02-14 23:40:00|12068.4|12062.4|12068|12062|12068.8|12062.8|12067.5|12061.5|0
1644882300000|2022-02-14 23:45:00|12067.9|12061.9|12067.2|12061.2|12068|12062|12067.2|12061.2|0
1644882600000|2022-02-14 23:50:00|12067.3|12061.3|12068.5|12062.5|12069.1|12063.1|12067.2|12061.2|0
1644882900000|2022-02-14 23:55:00|12068.7|12062.7|12069.1|12063.1|12069.1|12063.1|12067.5|12061.5|0
1644883200000|2022-02-15 00:00:00|12069.2|12063.2|12066.9|12060.9|12071.5|12065.5|12066.2|12060.2|0
1644883500000|2022-02-15 00:05:00|12067.1|12061.1|12071.2|12065.2|12071.2|12065.2|12066.3|12060.3|0
1644883800000|2022-02-15 00:10:00|12071.1|12065.1|12057.9|12051.9|12071.2|12065.2|12057.7|12051.7|0
1644884100000|2022-02-15 00:15:00|12058|12052|12050.8|12044.8|12058.7|12052.7|12047.8|12041.8|0
1644884400000|2022-02-15 00:20:00|12050.4|12044.4|12046.4|12040.4|12050.8|12044.8|12042.6|12036.6|0
1644884700000|2022-02-15 00:25:00|12046.3|12040.3|12048.9|12042.9|12050.6|12044.6|12046.3|12040.3|0
1644885000000|2022-02-15 00:30:00|12048.8|12042.8|12041.9|12035.9|12048.9|12042.9|12039.4|12033.4|0
1644885300000|2022-02-15 00:35:00|12041.8|12035.8|12043.6|12037.6|12044|12038|12040.1|12034.1|0
1644885600000|2022-02-15 00:40:00|12043.5|12037.5|12044.2|12038.2|12046.1|12040.1|12041.9|12035.9|0
1644885900000|2022-02-15 00:45:00|12043.9|12037.9|12053.8|12047.8|12054.6|12048.6|12043.9|12037.9|0
1644886200000|2022-02-15 00:50:00|12053.4|12047.4|12049.9|12043.9|12053.9|12047.9|12048.8|12042.8|0
1644886500000|2022-02-15 00:55:00|12050.1|12044.1|12055.1|12049.1|12057.6|12051.6|12048.6|12042.6|0
1644886800000|2022-02-15 01:00:00|12055.2|12049.2|12050.5|12044.5|12057.7|12051.7|12050.1|12044.1|0
1644887100000|2022-02-15 01:05:00|12050.3|12044.3|12048.8|12042.8|12051.9|12045.9|12046|12040|0
1644887400000|2022-02-15 01:10:00|12048.7|12042.7|12055.9|12049.9|12055.9|12049.9|12048.4|12042.4|0
1644887700000|2022-02-15 01:15:00|12056|12050|12052.6|12046.6|12058.5|12052.5|12051.3|12045.3|0
1644888000000|2022-02-15 01:20:00|12052.5|12046.5|12060.4|12054.4|12062.2|12056.2|12052.1|12046.1|0
1644888300000|2022-02-15 01:25:00|12060.6|12054.6|12060.2|12054.2|12062.6|12056.6|12057.6|12051.6|0
1644888600000|2022-02-15 01:30:00|12060.1|12054.1|12043|12037|12060.6|12054.6|12040.5|12034.5|0
1644888900000|2022-02-15 01:35:00|12042.8|12036.8|12054.7|12048.7|12059.3|12053.3|12042.1|12036.1|0
1644889200000|2022-02-15 01:40:00|12054.5|12048.5|12053.5|12047.5|12056.8|12050.8|12047.7|12041.7|0
1644889500000|2022-02-15 01:45:00|12053.6|12047.6|12056.5|12050.5|12059.9|12053.9|12052.2|12046.2|0
1644889800000|2022-02-15 01:50:00|12056.2|12050.2|12057.7|12051.7|12061.2|12055.2|12053.1|12047.1|0
1644890100000|2022-02-15 01:55:00|12057|12051|12060.8|12054.8|12062.1|12056.1|12055.2|12049.2|0
1644890400000|2022-02-15 02:00:00|12060.4|12054.4|12059.7|12053.7|12062.2|12056.2|12057.1|12051.1|0
1644890700000|2022-02-15 02:05:00|12060.9|12054.9|12066.5|12060.5|12067.3|12061.3|12060.6|12054.6|0
1644891000000|2022-02-15 02:10:00|12066.8|12060.8|12067.4|12061.4|12068.6|12062.6|12064.8|12058.8|0
1644891300000|2022-02-15 02:15:00|12067.3|12061.3|12068.6|12062.6|12069.1|12063.1|12064.8|12058.8|0
1644891600000|2022-02-15 02:20:00|12068.8|12062.8|12070.3|12064.3|12070.3|12064.3|12066.5|12060.5|0
1644891900000|2022-02-15 02:25:00|12070.1|12064.1|12073.4|12067.4|12074.7|12068.7|12068.6|12062.6|0
1644892200000|2022-02-15 02:30:00|12074.3|12068.3|12074.2|12068.2|12080|12074|12073.7|12067.7|0
1644892500000|2022-02-15 02:35:00|12074.3|12068.3|12072.6|12066.6|12075.9|12069.9|12072.6|12066.6|0
1644892800000|2022-02-15 02:40:00|12072.5|12066.5|12075.7|12069.7|12075.7|12069.7|12070|12064|0
1644893100000|2022-02-15 02:45:00|12075.9|12069.9|12076|12070|12078.6|12072.6|12075.3|12069.3|0
1644893400000|2022-02-15 02:50:00|12076.4|12070.4|12075.4|12069.4|12078|12072|12073.3|12067.3|0
1644893700000|2022-02-15 02:55:00|12075.6|12069.6|12077.3|12071.3|12077.7|12071.7|12073.6|12067.6|0
1644894000000|2022-02-15 03:00:00|12077.2|12071.2|12075.8|12069.8|12077.7|12071.7|12074.9|12068.9|0
1644894300000|2022-02-15 03:05:00|12075.9|12069.9|12077.3|12071.3|12077.4|12071.4|12075.7|12069.7|0
1644894600000|2022-02-15 03:10:00|12077.1|12071.1|12073.2|12067.2|12077.3|12071.3|12071|12065|0
1644894900000|2022-02-15 03:15:00|12073.1|12067.1|12071.3|12065.3|12074.9|12068.9|12071.3|12065.3|0
1644895200000|2022-02-15 03:20:00|12071.5|12065.5|12073.8|12067.8|12075.5|12069.5|12071.3|12065.3|0
1644895500000|2022-02-15 03:25:00|12073.9|12067.9|12070.3|12064.3|12076.4|12070.4|12069.9|12063.9|0
1644895800000|2022-02-15 03:30:00|12070.2|12064.2|12062.4|12056.4|12070.2|12064.2|12062|12056|0
1644896100000|2022-02-15 03:35:00|12062|12056|12061.2|12055.2|12063.3|12057.3|12057|12051|0
1644896400000|2022-02-15 03:40:00|12062|12056|12067.3|12061.3|12067.3|12061.3|12061.2|12055.2|0
1644896700000|2022-02-15 03:45:00|12067.1|12061.1|12060|12054|12067.1|12061.1|12060|12054|0
1644897000000|2022-02-15 03:50:00|12060.1|12054.1|12061.7|12055.7|12063.5|12057.5|12057.9|12051.9|0
1644897300000|2022-02-15 03:55:00|12061.5|12055.5|12060.1|12054.1|12061.8|12055.8|12057.9|12051.9|0
1644897600000|2022-02-15 04:00:00|12060.3|12054.3|12057.5|12051.5|12061.9|12055.9|12055.9|12049.9|0
1644897900000|2022-02-15 04:05:00|12057.6|12051.6|12054.6|12048.6|12057.9|12051.9|12052.4|12046.4|0
1644898200000|2022-02-15 04:10:00|12054.5|12048.5|12053.9|12047.9|12056.8|12050.8|12053.3|12047.3|0
1644898500000|2022-02-15 04:15:00|12053.7|12047.7|12056.7|12050.7|12057.5|12051.5|12053.5|12047.5|0
1644898800000|2022-02-15 04:20:00|12056.5|12050.5|12056.6|12050.6|12057.5|12051.5|12055.8|12049.8|0
1644899100000|2022-02-15 04:25:00|12056.8|12050.8|12048.7|12042.7|12057|12051|12046.1|12040.1|0
1644899400000|2022-02-15 04:30:00|12048.6|12042.6|12049.2|12043.2|12052.9|12046.9|12045|12039|0
1644899700000|2022-02-15 04:35:00|12049.3|12043.3|12049|12043|12050.3|12044.3|12044.2|12038.2|0
1644900000000|2022-02-15 04:40:00|12049.2|12043.2|12049|12043|12050.6|12044.6|12048.1|12042.1|0
1644900300000|2022-02-15 04:45:00|12049.2|12043.2|12047.7|12041.7|12049.8|12043.8|12047.3|12041.3|0
1644900600000|2022-02-15 04:50:00|12047.5|12041.5|12046.2|12040.2|12048.7|12042.7|12044|12038|0
1644900900000|2022-02-15 04:55:00|12046|12040|12047.6|12041.6|12050.8|12044.8|12045.8|12039.8|0
1644901200000|2022-02-15 05:00:00|12047.5|12041.5|12036.3|12030.3|12047.6|12041.6|12036.2|12030.2|0
1644901500000|2022-02-15 05:05:00|12036.5|12030.5|12028.2|12022.2|12036.7|12030.7|12016.3|12010.3|0
1644901800000|2022-02-15 05:10:00|12028.1|12022.1|12024.4|12018.4|12030.5|12024.5|12024.4|12018.4|0
1644902100000|2022-02-15 05:15:00|12024|12018|12025|12019|12028.2|12022.2|12023.6|12017.6|0
1644902400000|2022-02-15 05:20:00|12024.8|12018.8|12024.6|12018.6|12028.8|12022.8|12023.7|12017.7|0
1644902700000|2022-02-15 05:25:00|12025|12019|12032.3|12026.3|12033.1|12027.1|12025|12019|0
1644903000000|2022-02-15 05:30:00|12032.1|12026.1|12031.5|12025.5|12033.2|12027.2|12031.4|12025.4|0
1644903300000|2022-02-15 05:35:00|12031.9|12025.9|12034.9|12028.9|12036.5|12030.5|12028.8|12022.8|0
1644903600000|2022-02-15 05:40:00|12034.8|12028.8|12025.6|12019.6|12034.9|12028.9|12025.6|12019.6|0
1644903900000|2022-02-15 05:45:00|12025.5|12019.5|12024.7|12018.7|12026.5|12020.5|12023.9|12017.9|0
1644904200000|2022-02-15 05:50:00|12025.1|12019.1|12023.3|12017.3|12028.6|12022.6|12022.9|12016.9|0
1644904500000|2022-02-15 05:55:00|12023.8|12017.8|12026.2|12020.2|12028|12022|12023.7|12017.7|0
1644904800000|2022-02-15 06:00:00|12026.4|12020.4|12031.1|12025.1|12032.4|12026.4|12022.9|12016.9|0
1644905100000|2022-02-15 06:05:00|12030.7|12024.7|12028.4|12022.4|12031.1|12025.1|12026.3|12020.3|0
1644905400000|2022-02-15 06:10:00|12028.6|12022.6|12032|12026|12035.1|12029.1|12028.6|12022.6|0
1644905700000|2022-02-15 06:15:00|12032.5|12026.5|12035|12029|12036.3|12030.3|12032|12026|0
1644906000000|2022-02-15 06:20:00|12034.8|12028.8|12033.5|12027.5|12036.6|12030.6|12027.9|12021.9|0
1644906300000|2022-02-15 06:25:00|12033.6|12027.6|12037.6|12031.6|12039.4|12033.4|12033.5|12027.5|0
1644906600000|2022-02-15 06:30:00|12037.5|12031.5|12032.5|12026.5|12037.5|12031.5|12031.6|12025.6|0
1644906900000|2022-02-15 06:35:00|12032.3|12026.3|12035.4|12029.4|12035.9|12029.9|12029.6|12023.6|0
1644907200000|2022-02-15 06:40:00|12035.5|12029.5|12035.3|12029.3|12037.5|12031.5|12031|12025|0
1644907500000|2022-02-15 06:45:00|12035.9|12029.9|12033.3|12027.3|12037.4|12031.4|12028.9|12022.9|0
1644907800000|2022-02-15 06:50:00|12033.5|12027.5|12038.6|12032.6|12039.1|12033.1|12033.5|12027.5|0
1644908100000|2022-02-15 06:55:00|12038.5|12032.5|12034.9|12028.9|12039.4|12033.4|12033.1|12027.1|0
1644908400000|2022-02-15 07:00:00|12046.5|12044.5|12012.5|12010.5|12047|12045|11976|11974|134
1644908700000|2022-02-15 07:05:00|12013|12011|12029.5|12027.5|12037|12035|12012.5|12010.5|29
1644909000000|2022-02-15 07:10:00|12030.5|12028.5|12029|12027|12037|12035|12026|12024|15
1644909300000|2022-02-15 07:15:00|12029.5|12027.5|12027.5|12025.5|12034|12032|12023|12021|44
1644909600000|2022-02-15 07:20:00|12028|12026|12032.5|12030.5|12036|12034|12026.5|12024.5|27
1644909900000|2022-02-15 07:25:00|12029.5|12027.5|12022|12020|12034|12032|12013.5|12011.5|37
1644910200000|2022-02-15 07:30:00|12022.5|12020.5|12011|12009|12030.5|12028.5|12010.5|12008.5|17
1644910500000|2022-02-15 07:35:00|12012.5|12010.5|12003.5|12001.5|12013.5|12011.5|12003.5|12001.5|51
1644910800000|2022-02-15 07:40:00|12003|12001|12004.5|12002.5|12016.5|12014.5|11999|11997|65
1644911100000|2022-02-15 07:45:00|12004|12002|12015|12013|12015|12013|11999.5|11997.5|77
1644911400000|2022-02-15 07:50:00|12013|12011|12016.5|12014.5|12019.5|12017.5|12010.5|12008.5|27
1644911700000|2022-02-15 07:55:00|12016|12014|12001.5|11999.5|12024|12022|12001.5|11999.5|67
1644912000000|2022-02-15 08:00:00|12011|12009|12036.5|12034.5|12036.5|12034.5|11982.5|11980.5|693
1644912300000|2022-02-15 08:05:00|12037|12035|12077.5|12075.5|12078|12076|12034|12032|447
1644912600000|2022-02-15 08:10:00|12077|12075|12072|12070|12089.5|12087.5|12067|12065|516
1644912900000|2022-02-15 08:15:00|12072.5|12070.5|12101|12099|12102|12100|12061|12059|394
1644913200000|2022-02-15 08:20:00|12100.5|12098.5|12113|12111|12117|12115|12093|12091|372
1644913500000|2022-02-15 08:25:00|12112.5|12110.5|12125|12123|12127|12125|12102|12100|663
1644913800000|2022-02-15 08:30:00|12126.5|12124.5|12145.5|12143.5|12149|12147|12121.5|12119.5|623
1644914100000|2022-02-15 08:35:00|12145|12143|12119|12117|12148.5|12146.5|12117.5|12115.5|438
1644914400000|2022-02-15 08:40:00|12119.2|12117.2|12121.2|12119.2|12129.7|12127.7|12115.7|12113.7|338
1644914700000|2022-02-15 08:45:00|12120.2|12118.2|12122.7|12120.7|12126.2|12124.2|12111.7|12109.7|284
1644915000000|2022-02-15 08:50:00|12122.2|12120.2|12100.7|12098.7|12127.2|12125.2|12100.7|12098.7|417
1644915300000|2022-02-15 08:55:00|12100.2|12098.2|12114.7|12112.7|12115.2|12113.2|12092.2|12090.2|322
1644915600000|2022-02-15 09:00:00|12114.2|12112.2|12103.7|12101.7|12118.2|12116.2|12098.7|12096.7|214
1644915900000|2022-02-15 09:05:00|12103.2|12101.2|12118.2|12116.2|12120.2|12118.2|12101.7|12099.7|307
1644916200000|2022-02-15 09:10:00|12117.7|12115.7|12100.2|12098.2|12117.7|12115.7|12086.7|12084.7|425
1644916500000|2022-02-15 09:15:00|12099.7|12097.7|12113.2|12111.2|12119.2|12117.2|12099.7|12097.7|169
1644916800000|2022-02-15 09:20:00|12113.7|12111.7|12113.7|12111.7|12117.2|12115.2|12107.7|12105.7|133
1644917100000|2022-02-15 09:25:00|12114.2|12112.2|12114.2|12112.2|12117.2|12115.2|12104.7|12102.7|148
1644917400000|2022-02-15 09:30:00|12114.7|12112.7|12123.2|12121.2|12123.7|12121.7|12112.2|12110.2|113
1644917700000|2022-02-15 09:35:00|12123.7|12121.7|12125.7|12123.7|12132.2|12130.2|12118.7|12116.7|171
1644918000000|2022-02-15 09:40:00|12126.7|12124.7|12131.2|12129.2|12133.7|12131.7|12123.7|12121.7|86
1644918300000|2022-02-15 09:45:00|12131.7|12129.7|12128.2|12126.2|12133.2|12131.2|12122.2|12120.2|85
1644918600000|2022-02-15 09:50:00|12128.7|12126.7|12117.2|12115.2|12129.2|12127.2|12116.7|12114.7|162
1644918900000|2022-02-15 09:55:00|12116.7|12114.7|12116.2|12114.2|12123.2|12121.2|12107.7|12105.7|183
1644919200000|2022-02-15 10:00:00|12116.7|12114.7|12116.2|12114.2|12127.7|12125.7|12114.2|12112.2|283
1644919500000|2022-02-15 10:05:00|12115.7|12113.7|12112.2|12110.2|12121.2|12119.2|12110.2|12108.2|155
1644919800000|2022-02-15 10:10:00|12112.7|12110.7|12103.2|12101.2|12113.7|12111.7|12102.2|12100.2|179
1644920100000|2022-02-15 10:15:00|12102.7|12100.7|12097.7|12095.7|12110.7|12108.7|12095.7|12093.7|256
1644920400000|2022-02-15 10:20:00|12097.2|12095.2|12070.2|12068.2|12103.2|12101.2|12067.7|12065.7|689
1644920700000|2022-02-15 10:25:00|12070.7|12068.7|12089.2|12087.2|12093.7|12091.7|12063.7|12061.7|363
1644921000000|2022-02-15 10:30:00|12089.7|12087.7|12086.2|12084.2|12093.7|12091.7|12081.7|12079.7|213
1644921300000|2022-02-15 10:35:00|12085.7|12083.7|12090.7|12088.7|12098.2|12096.2|12085.2|12083.2|257
1644921600000|2022-02-15 10:40:00|12088.7|12086.7|12100.2|12098.2|12104.7|12102.7|12088.2|12086.2|225
1644921900000|2022-02-15 10:45:00|12100.7|12098.7|12104.7|12102.7|12108.7|12106.7|12098.7|12096.7|112
1644922200000|2022-02-15 10:50:00|12105.2|12103.2|12108.2|12106.2|12108.7|12106.7|12100.7|12098.7|215
1644922500000|2022-02-15 10:55:00|12107.7|12105.7|12114.7|12112.7|12120.2|12118.2|12107.2|12105.2|135
1644922800000|2022-02-15 11:00:00|12115.2|12113.2|12125.7|12123.7|12126.2|12124.2|12113.7|12111.7|120
1644923100000|2022-02-15 11:05:00|12124.7|12122.7|12126.7|12124.7|12128.2|12126.2|12120.2|12118.2|147
1644923400000|2022-02-15 11:10:00|12127.7|12125.7|12142.2|12140.2|12143.7|12141.7|12126.7|12124.7|113
1644923700000|2022-02-15 11:15:00|12142.7|12140.7|12137.2|12135.2|12143.7|12141.7|12134.7|12132.7|269
1644924000000|2022-02-15 11:20:00|12137.7|12135.7|12143.2|12141.2|12146.2|12144.2|12137.7|12135.7|327
1644924300000|2022-02-15 11:25:00|12143.7|12141.7|12136.7|12134.7|12144.7|12142.7|12133.7|12131.7|180
1644924600000|2022-02-15 11:30:00|12137.2|12135.2|12141.2|12139.2|12143.7|12141.7|12134.2|12132.2|214
1644924900000|2022-02-15 11:35:00|12140.7|12138.7|12146.2|12144.2|12146.2|12144.2|12138.2|12136.2|109
1644925200000|2022-02-15 11:40:00|12145.7|12143.7|12144.7|12142.7|12149.7|12147.7|12141.2|12139.2|133
1644925500000|2022-02-15 11:45:00|12144.2|12142.2|12147.2|12145.2|12152.2|12150.2|12143.7|12141.7|125
1644925800000|2022-02-15 11:50:00|12146.7|12144.7|12150.7|12148.7|12153.7|12151.7|12146.7|12144.7|133
1644926100000|2022-02-15 11:55:00|12150.2|12148.2|12155.7|12153.7|12159.2|12157.2|12150.2|12148.2|116
1644926400000|2022-02-15 12:00:00|12156.2|12154.2|12156.7|12154.7|12160.2|12158.2|12139.2|12137.2|256
1644926700000|2022-02-15 12:05:00|12157.2|12155.2|12161.2|12159.2|12166.2|12164.2|12151.7|12149.7|155
1644927000000|2022-02-15 12:10:00|12160.7|12158.7|12168.2|12166.2|12175.2|12173.2|12160.2|12158.2|311
1644927300000|2022-02-15 12:15:00|12168.7|12166.7|12162.7|12160.7|12170.2|12168.2|12162.7|12160.7|176
1644927600000|2022-02-15 12:20:00|12163.2|12161.2|12169.2|12167.2|12171.7|12169.7|12162.7|12160.7|148
1644927900000|2022-02-15 12:25:00|12169.7|12167.7|12166.2|12164.2|12170.7|12168.7|12164.7|12162.7|138
1644928200000|2022-02-15 12:30:00|12165.7|12163.7|12156.7|12154.7|12165.7|12163.7|12153.7|12151.7|163
1644928500000|2022-02-15 12:35:00|12157.2|12155.2|12156.7|12154.7|12161.7|12159.7|12149.7|12147.7|570
1644928800000|2022-02-15 12:40:00|12157.5|12155.5|12161.5|12159.5|12164|12162|12153|12151|125
1644929100000|2022-02-15 12:45:00|12161|12159|12165|12163|12167.5|12165.5|12161|12159|78
1644929400000|2022-02-15 12:50:00|12165.5|12163.5|12170.5|12168.5|12172|12170|12161|12159|262
1644929700000|2022-02-15 12:55:00|12170|12168|12173.5|12171.5|12174|12172|12169.5|12167.5|62
1644930000000|2022-02-15 13:00:00|12174|12172|12175.5|12173.5|12176.5|12174.5|12171|12169|141
1644930300000|2022-02-15 13:05:00|12176|12174|12169.5|12167.5|12176.5|12174.5|12165|12163|175
1644930600000|2022-02-15 13:10:00|12169|12167|12174.5|12172.5|12176.5|12174.5|12168.5|12166.5|213
1644930900000|2022-02-15 13:15:00|12174|12172|12176|12174|12180|12178|12173.5|12171.5|164
1644931200000|2022-02-15 13:20:00|12176.5|12174.5|12172|12170|12176.5|12174.5|12166.5|12164.5|150
1644931500000|2022-02-15 13:25:00|12171.5|12169.5|12169|12167|12174.5|12172.5|12164.5|12162.5|175
1644931800000|2022-02-15 13:30:00|12169.5|12167.5|12166|12164|12170.5|12168.5|12153.5|12151.5|339
1644932100000|2022-02-15 13:35:00|12165.5|12163.5|12171|12169|12177|12175|12164|12162|183
1644932400000|2022-02-15 13:40:00|12170.5|12168.5|12177|12175|12177.5|12175.5|12169.5|12167.5|114
1644932700000|2022-02-15 13:45:00|12176.5|12174.5|12171.5|12169.5|12177.5|12175.5|12169|12167|77
1644933000000|2022-02-15 13:50:00|12171|12169|12170.5|12168.5|12175.5|12173.5|12168.5|12166.5|77
1644933300000|2022-02-15 13:55:00|12170|12168|12168.5|12166.5|12170.5|12168.5|12161.5|12159.5|180
1644933600000|2022-02-15 14:00:00|12169|12167|12167|12165|12169.5|12167.5|12164|12162|110
1644933900000|2022-02-15 14:05:00|12167.5|12165.5|12169.5|12167.5|12173|12171|12166|12164|82
1644934200000|2022-02-15 14:10:00|12168.5|12166.5|12162.5|12160.5|12169|12167|12160.5|12158.5|88
1644934500000|2022-02-15 14:15:00|12163|12161|12166.5|12164.5|12168|12166|12160|12158|95
1644934800000|2022-02-15 14:20:00|12166|12164|12169|12167|12173.5|12171.5|12164.5|12162.5|129
1644935100000|2022-02-15 14:25:00|12169.5|12167.5|12157.5|12155.5|12171.5|12169.5|12157.5|12155.5|176
1644935400000|2022-02-15 14:30:00|12158.5|12156.5|12174|12172|12176.5|12174.5|12155.5|12153.5|385
1644935700000|2022-02-15 14:35:00|12174.5|12172.5|12179|12177|12182|12180|12169|12167|288
1644936000000|2022-02-15 14:40:00|12178.5|12176.5|12191.5|12189.5|12191.5|12189.5|12172.5|12170.5|202
1644936300000|2022-02-15 14:45:00|12192.5|12190.5|12182.5|12180.5|12200.5|12198.5|12182|12180|274
1644936600000|2022-02-15 14:50:00|12181.5|12179.5|12186|12184|12190|12188|12178|12176|224
1644936900000|2022-02-15 14:55:00|12185.5|12183.5|12189|12187|12196|12194|12183.5|12181.5|321
1644937200000|2022-02-15 15:00:00|12188.5|12186.5|12181.5|12179.5|12198.5|12196.5|12178|12176|238
1644937500000|2022-02-15 15:05:00|12182|12180|12184|12182|12194.5|12192.5|12178|12176|322
1644937800000|2022-02-15 15:10:00|12184.2|12182.2|12184.7|12182.7|12188.2|12186.2|12176.7|12174.7|332
1644938100000|2022-02-15 15:15:00|12185.2|12183.2|12188.2|12186.2|12194.7|12192.7|12185.2|12183.2|347
1644938400000|2022-02-15 15:20:00|12188.7|12186.7|12190.7|12188.7|12192.2|12190.2|12183.2|12181.2|128
1644938700000|2022-02-15 15:25:00|12190.2|12188.2|12189.7|12187.7|12190.7|12188.7|12178.7|12176.7|310
1644939000000|2022-02-15 15:30:00|12190.2|12188.2|12183.2|12181.2|12190.7|12188.7|12181.7|12179.7|223
1644939300000|2022-02-15 15:35:00|12183.7|12181.7|12184.7|12182.7|12187.2|12185.2|12180.7|12178.7|309
1644939600000|2022-02-15 15:40:00|12184.2|12182.2|12196.7|12194.7|12197.7|12195.7|12184.2|12182.2|254
1644939900000|2022-02-15 15:45:00|12197.2|12195.2|12202.2|12200.2|12203.7|12201.7|12195.7|12193.7|174
1644940200000|2022-02-15 15:50:00|12201.7|12199.7|12205.7|12203.7|12207.2|12205.2|12201.7|12199.7|162
1644940500000|2022-02-15 15:55:00|12205.2|12203.2|12198.2|12196.2|12210.7|12208.7|12194.7|12192.7|233
1644940800000|2022-02-15 16:00:00|12198.7|12196.7|12208.7|12206.7|12210.7|12208.7|12195.2|12193.2|252
1644941100000|2022-02-15 16:05:00|12209.2|12207.2|12207.2|12205.2|12211.7|12209.7|12204.2|12202.2|275
1644941400000|2022-02-15 16:10:00|12206.2|12204.2|12190.7|12188.7|12206.7|12204.7|12187.7|12185.7|353
1644941700000|2022-02-15 16:15:00|12190.2|12188.2|12192.7|12190.7|12195.2|12193.2|12185.7|12183.7|521
1644942000000|2022-02-15 16:20:00|12196.7|12194.7|12200.7|12198.7|12208.7|12206.7|12195.7|12193.7|796
1644942300000|2022-02-15 16:25:00|12201.2|12199.2|12184.7|12182.7|12201.7|12199.7|12180.2|12178.2|1434
1644942600000|2022-02-15 16:30:00|12182.7|12180.7|12214.7|12212.7|12217.2|12215.2|12181.2|12179.2|1165
1644942900000|2022-02-15 16:35:00|12215.2|12213.2|12214.7|12212.7|12220.7|12218.7|12212.2|12210.2|243
1644943200000|2022-02-15 16:40:00|12214.2|12212.2|12212.2|12210.2|12219.2|12217.2|12210.7|12208.7|119
1644943500000|2022-02-15 16:45:00|12212.7|12210.7|12215.7|12213.7|12218.7|12216.7|12210.7|12208.7|401
1644943800000|2022-02-15 16:50:00|12215.2|12213.2|12213.7|12211.7|12216.7|12214.7|12211.7|12209.7|335
1644944100000|2022-02-15 16:55:00|12214.7|12212.7|12218.2|12216.2|12219.7|12217.7|12213.2|12211.2|130
1644944400000|2022-02-15 17:00:00|12218.7|12216.7|12216.2|12214.2|12221.7|12219.7|12213.7|12211.7|461
1644944700000|2022-02-15 17:05:00|12216.7|12214.7|12219.2|12217.2|12221.2|12219.2|12214.7|12212.7|122
1644945000000|2022-02-15 17:10:00|12219.7|12217.7|12216.2|12214.2|12221.7|12219.7|12215.7|12213.7|33
1644945300000|2022-02-15 17:15:00|12216.7|12214.7|12216.2|12214.2|12217.2|12215.2|12210.2|12208.2|29
1644945600000|2022-02-15 17:20:00|12215.7|12213.7|12216.7|12214.7|12219.7|12217.7|12215.2|12213.2|66
1644945900000|2022-02-15 17:25:00|12216.2|12214.2|12218.7|12216.7|12219.7|12217.7|12213.2|12211.2|47
1644946200000|2022-02-15 17:30:00|12218.2|12216.2|12220.2|12218.2|12223.7|12221.7|12217.2|12215.2|83
1644946500000|2022-02-15 17:35:00|12220.7|12218.7|12220.2|12218.2|12223.2|12221.2|12217.2|12215.2|14
1644946800000|2022-02-15 17:40:00|12220.7|12218.7|12218.2|12216.2|12222.7|12220.7|12217.2|12215.2|17
1644947100000|2022-02-15 17:45:00|12217.7|12215.7|12206.2|12204.2|12218.7|12216.7|12205.7|12203.7|25
1644947400000|2022-02-15 17:50:00|12205.7|12203.7|12206.2|12204.2|12210.7|12208.7|12203.2|12201.2|75
1644947700000|2022-02-15 17:55:00|12205.7|12203.7|12209.7|12207.7|12212.2|12210.2|12203.7|12201.7|112
1644948000000|2022-02-15 18:00:00|12210.2|12208.2|12209.2|12207.2|12212.7|12210.7|12206.7|12204.7|55
1644948300000|2022-02-15 18:05:00|12208.7|12206.7|12211.7|12209.7|12212.2|12210.2|12208.7|12206.7|23
1644948600000|2022-02-15 18:10:00|12211.2|12209.2|12212.7|12210.7|12214.2|12212.2|12209.2|12207.2|21
1644948900000|2022-02-15 18:15:00|12212.2|12210.2|12211.2|12209.2|12214.2|12212.2|12208.7|12206.7|23
1644949200000|2022-02-15 18:20:00|12211.7|12209.7|12219.2|12217.2|12222.2|12220.2|12211.7|12209.7|18
1644949500000|2022-02-15 18:25:00|12219.7|12217.7|12221.2|12219.2|12222.7|12220.7|12217.7|12215.7|6
1644949800000|2022-02-15 18:30:00|12221.7|12219.7|12222.2|12220.2|12223.2|12221.2|12220.2|12218.2|5
1644950100000|2022-02-15 18:35:00|12221.7|12219.7|12222.7|12220.7|12226.2|12224.2|12219.2|12217.2|24
1644950400000|2022-02-15 18:40:00|12222.2|12220.2|12222.7|12220.7|12224.2|12222.2|12219.2|12217.2|9
1644950700000|2022-02-15 18:45:00|12222.2|12220.2|12225.7|12223.7|12226.2|12224.2|12222.2|12220.2|8
1644951000000|2022-02-15 18:50:00|12226.2|12224.2|12226.7|12224.7|12226.7|12224.7|12223.7|12221.7|14
1644951300000|2022-02-15 18:55:00|12226.2|12224.2|12226.2|12224.2|12228.7|12226.7|12223.2|12221.2|62
1644951600000|2022-02-15 19:00:00|12226.7|12224.7|12225.7|12223.7|12226.7|12224.7|12222.7|12220.7|29
1644951900000|2022-02-15 19:05:00|12225.2|12223.2|12215.7|12213.7|12225.2|12223.2|12213.7|12211.7|30
1644952200000|2022-02-15 19:10:00|12215.2|12213.2|12215.7|12213.7|12218.2|12216.2|12214.2|12212.2|10
1644952500000|2022-02-15 19:15:00|12216.2|12214.2|12216.7|12214.7|12219.2|12217.2|12211.7|12209.7|45
1644952800000|2022-02-15 19:20:00|12216.2|12214.2|12213.7|12211.7|12219.7|12217.7|12213.2|12211.2|16
1644953100000|2022-02-15 19:25:00|12216.7|12214.7|12218.2|12216.2|12219.7|12217.7|12215.2|12213.2|17
1644953400000|2022-02-15 19:30:00|12217.7|12215.7|12210.2|12208.2|12219.2|12217.2|12209.7|12207.7|23
1644953700000|2022-02-15 19:35:00|12210.7|12208.7|12212.2|12210.2|12214.2|12212.2|12210.2|12208.2|11
1644954000000|2022-02-15 19:40:00|12211.7|12209.7|12213.2|12211.2|12217.2|12215.2|12209.2|12207.2|17
1644954300000|2022-02-15 19:45:00|12212.7|12210.7|12212.2|12210.2|12218.7|12216.7|12208.2|12206.2|31
1644954600000|2022-02-15 19:50:00|12210.7|12208.7|12210.7|12208.7|12210.7|12208.7|12207.7|12205.7|12
1644954900000|2022-02-15 19:55:00|12210.2|12208.2|12210.7|12208.7|12210.7|12208.7|12209.2|12207.2|9
1644955200000|2022-02-15 20:00:00|12210.2|12208.2|12217.2|12215.2|12217.7|12215.7|12210.2|12208.2|17
1644955500000|2022-02-15 20:05:00|12216.7|12214.7|12212.2|12210.2|12218.2|12216.2|12211.2|12209.2|9
1644955800000|2022-02-15 20:10:00|12211.7|12209.7|12211.7|12209.7|12212.7|12210.7|12210.2|12208.2|6
1644956100000|2022-02-15 20:15:00|12212.2|12210.2|12210.7|12208.7|12212.2|12210.2|12210.7|12208.7|1
1644956400000|2022-02-15 20:20:00|12210.2|12208.2|12208.7|12206.7|12213.2|12211.2|12206.7|12204.7|18
1644956700000|2022-02-15 20:25:00|12209.2|12207.2|12208.7|12206.7|12210.7|12208.7|12206.7|12204.7|21
1644957000000|2022-02-15 20:30:00|12208.2|12206.2|12196.2|12194.2|12208.7|12206.7|12191.2|12189.2|34
1644957300000|2022-02-15 20:35:00|12196.7|12194.7|12192.2|12190.2|12200.7|12198.7|12189.7|12187.7|16
1644957600000|2022-02-15 20:40:00|12192.7|12190.7|12199.7|12197.7|12202.2|12200.2|12188.2|12186.2|16
1644957900000|2022-02-15 20:45:00|12198.7|12196.7|12198.7|12196.7|12205.7|12203.7|12191.7|12189.7|57
1644958200000|2022-02-15 20:50:00|12199.2|12197.2|12208.2|12206.2|12214.7|12212.7|12199.2|12197.2|36
1644958500000|2022-02-15 20:55:00|12207.7|12205.7|12219.5|12213.5|12221.5|12217.2|12199.7|12197.7|136
1644958800000|2022-02-15 21:00:00|12219.3|12213.3|12210.5|12204.5|12220.6|12214.6|12209.4|12203.4|18
1644959100000|2022-02-15 21:05:00|12210.8|12204.8|12206.9|12200.9|12211.3|12205.3|12205.8|12199.8|0
1644959400000|2022-02-15 21:10:00|12207|12201|12208.6|12202.6|12210.5|12204.5|12204.6|12198.6|0
1644959700000|2022-02-15 21:15:00|12208.5|12202.5|12211.7|12205.7|12212.1|12206.1|12207.8|12201.8|0
1644960000000|2022-02-15 21:20:00|12211.4|12205.4|12213.5|12207.5|12214.4|12208.4|12211.1|12205.1|0
1644960300000|2022-02-15 21:25:00|12213.6|12207.6|12215.2|12209.2|12215.5|12209.5|12213.5|12207.5|0
1644960600000|2022-02-15 21:30:00|12214.9|12208.9|12215.5|12209.5|12216.2|12210.2|12214.6|12208.6|0
1644960900000|2022-02-15 21:35:00|12215.6|12209.6|12214.6|12208.6|12216.2|12210.2|12214.3|12208.3|0
1644961200000|2022-02-15 21:40:00|12214.9|12208.9|12211.3|12205.3|12215.2|12209.2|12211|12205|0
1644961500000|2022-02-15 21:45:00|12211|12205|12207.3|12201.3|12212.1|12206.1|12207.1|12201.1|0
1644961800000|2022-02-15 21:50:00|12207.7|12201.7|12211|12205|12211.6|12205.6|12207.1|12201.1|0
1644962100000|2022-02-15 21:55:00|12210.9|12204.9|12211.7|12205.7|12213.5|12207.5|12209|12203|0
1644962400000|2022-02-15 22:00:00|12211.9|12205.9|12212|12206|12212.3|12206.3|12211.6|12205.6|0
1644962700000|2022-02-15 22:05:00|12212.1|12206.1|12212|12206|12212.1|12206.1|12211.2|12205.2|0
1644963000000|2022-02-15 22:10:00|12211.9|12205.9|12211|12205|12211.9|12205.9|12210.8|12204.8|0
1644963300000|2022-02-15 22:15:00|12210.8|12204.8|12210.1|12204.1|12210.8|12204.8|12210.1|12204.1|0
1644963600000|2022-02-15 22:20:00|12209.9|12203.9|12209.7|12203.7|12210.3|12204.3|12209.4|12203.4|0
1644963900000|2022-02-15 22:25:00|12210.1|12204.1|12209.8|12203.8|12210.1|12204.1|12209.3|12203.3|0
1644964200000|2022-02-15 22:30:00|12209.7|12203.7|12209.8|12203.8|12210.1|12204.1|12209.7|12203.7|0
1644964500000|2022-02-15 22:35:00|12209.7|12203.7|12209.8|12203.8|12209.9|12203.9|12209.7|12203.7|0
1644964800000|2022-02-15 22:40:00|12209.9|12203.9|12209.9|12203.9|12210.2|12204.2|12209.7|12203.7|0
1644965100000|2022-02-15 22:45:00|12209.7|12203.7|12209.9|12203.9|12209.9|12203.9|12209.7|12203.7|0
1644965400000|2022-02-15 22:50:00|12210.2|12204.2|12210.1|12204.1|12210.2|12204.2|12209.8|12203.8|0
1644965700000|2022-02-15 22:55:00|12210.2|12204.2|12210.6|12204.6|12211.6|12205.6|12210.2|12204.2|0
1644966000000|2022-02-15 23:00:00|12211|12205|12212.8|12206.8|12213.6|12207.6|12209.7|12203.7|0
1644966300000|2022-02-15 23:05:00|12212.5|12206.5|12212.5|12206.5|12214.5|12208.5|12211.9|12205.9|0
1644966600000|2022-02-15 23:10:00|12212.6|12206.6|12210.6|12204.6|12213.1|12207.1|12210.3|12204.3|0
1644966900000|2022-02-15 23:15:00|12210.3|12204.3|12210.8|12204.8|12212.2|12206.2|12209.7|12203.7|0
1644967200000|2022-02-15 23:20:00|12210.9|12204.9|12208.1|12202.1|12210.9|12204.9|12207.7|12201.7|0
1644967500000|2022-02-15 23:25:00|12208.2|12202.2|12207.2|12201.2|12209.9|12203.9|12207|12201|0
1644967800000|2022-02-15 23:30:00|12207.5|12201.5|12208.4|12202.4|12210.1|12204.1|12207|12201|0
1644968100000|2022-02-15 23:35:00|12208.3|12202.3|12210.3|12204.3|12210.5|12204.5|12208.3|12202.3|0
1644968400000|2022-02-15 23:40:00|12210.1|12204.1|12208.8|12202.8|12210.9|12204.9|12208.8|12202.8|0
1644968700000|2022-02-15 23:45:00|12208.7|12202.7|12203.6|12197.6|12209.5|12203.5|12203.6|12197.6|0
1644969000000|2022-02-15 23:50:00|12203.5|12197.5|12203.9|12197.9|12205.2|12199.2|12202.3|12196.3|0
1644969300000|2022-02-15 23:55:00|12203.8|12197.8|12204.5|12198.5|12205.2|12199.2|12203.3|12197.3|0
1644969600000|2022-02-16 00:00:00|12204.2|12198.2|12205.2|12199.2|12206.2|12200.2|12203|12197|0
1644969900000|2022-02-16 00:05:00|12205.1|12199.1|12206|12200|12206.2|12200.2|12201.9|12195.9|0
1644970200000|2022-02-16 00:10:00|12206.2|12200.2|12206.8|12200.8|12207.1|12201.1|12202.3|12196.3|0
1644970500000|2022-02-16 00:15:00|12206.9|12200.9|12208.5|12202.5|12208.9|12202.9|12203.7|12197.7|0
1644970800000|2022-02-16 00:20:00|12208.4|12202.4|12203.6|12197.6|12208.4|12202.4|12203.5|12197.5|0
1644971100000|2022-02-16 00:25:00|12203.2|12197.2|12202.8|12196.8|12205.7|12199.7|12202.8|12196.8|0
1644971400000|2022-02-16 00:30:00|12202.9|12196.9|12202.9|12196.9|12204|12198|12198|12192|0
1644971700000|2022-02-16 00:35:00|12203.3|12197.3|12204.1|12198.1|12206.2|12200.2|12203.3|12197.3|0
1644972000000|2022-02-16 00:40:00|12204|12198|12202.4|12196.4|12204.9|12198.9|12202|12196|0
1644972300000|2022-02-16 00:45:00|12202.6|12196.6|12198.8|12192.8|12202.9|12196.9|12198.8|12192.8|0
1644972600000|2022-02-16 00:50:00|12198.9|12192.9|12202.1|12196.1|12202.4|12196.4|12197.2|12191.2|0
1644972900000|2022-02-16 00:55:00|12202|12196|12201.2|12195.2|12202.4|12196.4|12198.3|12192.3|0
1644973200000|2022-02-16 01:00:00|12201.3|12195.3|12201.3|12195.3|12202.1|12196.1|12198|12192|0
1644973500000|2022-02-16 01:05:00|12201.4|12195.4|12205.5|12199.5|12205.9|12199.9|12201.4|12195.4|0
1644973800000|2022-02-16 01:10:00|12205.6|12199.6|12201.3|12195.3|12205.6|12199.6|12200.4|12194.4|0
1644974100000|2022-02-16 01:15:00|12201.4|12195.4|12202.1|12196.1|12204.7|12198.7|12201.3|12195.3|0
1644974400000|2022-02-16 01:20:00|12202.3|12196.3|12203.4|12197.4|12204.2|12198.2|12201.2|12195.2|0
1644974700000|2022-02-16 01:25:00|12203.6|12197.6|12203.4|12197.4|12205.1|12199.1|12201.8|12195.8|0
1644975000000|2022-02-16 01:30:00|12203.2|12197.2|12199.3|12193.3|12203.2|12197.2|12198.5|12192.5|0
1644975300000|2022-02-16 01:35:00|12199.7|12193.7|12202.7|12196.7|12203.5|12197.5|12199.3|12193.3|0
1644975600000|2022-02-16 01:40:00|12202.9|12196.9|12199.3|12193.3|12203.1|12197.1|12199.3|12193.3|0
1644975900000|2022-02-16 01:45:00|12198.9|12192.9|12200.3|12194.3|12201.8|12195.8|12198.5|12192.5|0
1644976200000|2022-02-16 01:50:00|12200.1|12194.1|12201.9|12195.9|12203.1|12197.1|12199|12193|0
1644976500000|2022-02-16 01:55:00|12201.5|12195.5|12204|12198|12204|12198|12201.1|12195.1|0
1644976800000|2022-02-16 02:00:00|12204.2|12198.2|12206.9|12200.9|12207.7|12201.7|12204.2|12198.2|0
1644977100000|2022-02-16 02:05:00|12206.7|12200.7|12213.2|12207.2|12213.2|12207.2|12205.6|12199.6|0
1644977400000|2022-02-16 02:10:00|12213.4|12207.4|12207.8|12201.8|12213.7|12207.7|12207.2|12201.2|0
1644977700000|2022-02-16 02:15:00|12207.7|12201.7|12210.6|12204.6|12211.1|12205.1|12207.7|12201.7|0
1644978000000|2022-02-16 02:20:00|12210.7|12204.7|12210.3|12204.3|12211.2|12205.2|12209.4|12203.4|0
1644978300000|2022-02-16 02:25:00|12210.2|12204.2|12210.2|12204.2|12210.7|12204.7|12209.4|12203.4|0
1644978600000|2022-02-16 02:30:00|12210.1|12204.1|12207.7|12201.7|12210.1|12204.1|12206|12200|0
1644978900000|2022-02-16 02:35:00|12208|12202|12205.9|12199.9|12209.7|12203.7|12205.4|12199.4|0
1644979200000|2022-02-16 02:40:00|12206.3|12200.3|12206.7|12200.7|12207.6|12201.6|12205.8|12199.8|0
1644979500000|2022-02-16 02:45:00|12206.9|12200.9|12208.4|12202.4|12213.4|12207.4|12206.7|12200.7|0
1644979800000|2022-02-16 02:50:00|12208.6|12202.6|12207.7|12201.7|12209.3|12203.3|12207.2|12201.2|0
1644980100000|2022-02-16 02:55:00|12207.6|12201.6|12209.3|12203.3|12210.1|12204.1|12205.1|12199.1|0
1644980400000|2022-02-16 03:00:00|12209.5|12203.5|12208.5|12202.5|12211|12205|12207.2|12201.2|0
1644980700000|2022-02-16 03:05:00|12208.4|12202.4|12211.8|12205.8|12213.4|12207.4|12207.6|12201.6|0
1644981000000|2022-02-16 03:10:00|12211.7|12205.7|12211.8|12205.8|12212.6|12206.6|12210.9|12204.9|0
1644981300000|2022-02-16 03:15:00|12212.2|12206.2|12210.9|12204.9|12213.4|12207.4|12210.1|12204.1|0
1644981600000|2022-02-16 03:20:00|12210.7|12204.7|12206.7|12200.7|12210.7|12204.7|12206.7|12200.7|0
1644981900000|2022-02-16 03:25:00|12206.8|12200.8|12208|12202|12208|12202|12205.4|12199.4|0
1644982200000|2022-02-16 03:30:00|12207.8|12201.8|12207.6|12201.6|12208|12202|12205|12199|0
1644982500000|2022-02-16 03:35:00|12207.8|12201.8|12206.8|12200.8|12208.4|12202.4|12206.3|12200.3|0
1644982800000|2022-02-16 03:40:00|12207|12201|12207.1|12201.1|12208.8|12202.8|12206.7|12200.7|0
1644983100000|2022-02-16 03:45:00|12207.3|12201.3|12208.3|12202.3|12208.4|12202.4|12206.7|12200.7|0
1644983400000|2022-02-16 03:50:00|12208.7|12202.7|12205|12199|12208.7|12202.7|12204.5|12198.5|0
1644983700000|2022-02-16 03:55:00|12204.5|12198.5|12208.4|12202.4|12208.8|12202.8|12203.3|12197.3|0
1644984000000|2022-02-16 04:00:00|12208.3|12202.3|12207.6|12201.6|12208.4|12202.4|12206.7|12200.7|0
1644984300000|2022-02-16 04:05:00|12207.9|12201.9|12206.8|12200.8|12208|12202|12205.9|12199.9|0
1644984600000|2022-02-16 04:10:00|12206.6|12200.6|12208.4|12202.4|12208.4|12202.4|12206.3|12200.3|0
1644984900000|2022-02-16 04:15:00|12208.8|12202.8|12210|12204|12210.8|12204.8|12208.8|12202.8|0
1644985200000|2022-02-16 04:20:00|12210.4|12204.4|12210|12204|12211.7|12205.7|12208.8|12202.8|0
1644985500000|2022-02-16 04:25:00|12209.6|12203.6|12207.5|12201.5|12210|12204|12206.7|12200.7|0
1644985800000|2022-02-16 04:30:00|12207.7|12201.7|12208.3|12202.3|12208.7|12202.7|12207.5|12201.5|0
1644986100000|2022-02-16 04:35:00|12208.2|12202.2|12207.9|12201.9|12208.4|12202.4|12205.8|12199.8|0
1644986400000|2022-02-16 04:40:00|12208|12202|12207.6|12201.6|12208|12202|12205.9|12199.9|0
1644986700000|2022-02-16 04:45:00|12208|12202|12209.1|12203.1|12209.3|12203.3|12208|12202|0
1644987000000|2022-02-16 04:50:00|12208.8|12202.8|12211.8|12205.8|12212.2|12206.2|12208.8|12202.8|0
1644987300000|2022-02-16 04:55:00|12212.6|12206.6|12216.7|12210.7|12216.7|12210.7|12212.6|12206.6|0
1644987600000|2022-02-16 05:00:00|12216.5|12210.5|12221.3|12215.3|12221.6|12215.6|12216.2|12210.2|0
1644987900000|2022-02-16 05:05:00|12221.2|12215.2|12220.4|12214.4|12221.3|12215.3|12218.7|12212.7|0
1644988200000|2022-02-16 05:10:00|12220.2|12214.2|12224.1|12218.1|12224.8|12218.8|12219.5|12213.5|0
1644988500000|2022-02-16 05:15:00|12224.3|12218.3|12223.8|12217.8|12224.8|12218.8|12222.6|12216.6|0
1644988800000|2022-02-16 05:20:00|12223.6|12217.6|12224.2|12218.2|12225.1|12219.1|12222.5|12216.5|0
1644989100000|2022-02-16 05:25:00|12224.4|12218.4|12223.5|12217.5|12225.1|12219.1|12222.6|12216.6|0
1644989400000|2022-02-16 05:30:00|12223.7|12217.7|12223.5|12217.5|12224.7|12218.7|12222.6|12216.6|0
1644989700000|2022-02-16 05:35:00|12223.6|12217.6|12223.6|12217.6|12224.4|12218.4|12222.3|12216.3|0
1644990000000|2022-02-16 05:40:00|12223.7|12217.7|12222|12216|12223.7|12217.7|12221.2|12215.2|0
1644990300000|2022-02-16 05:45:00|12221.8|12215.8|12223.7|12217.7|12225.4|12219.4|12221.5|12215.5|0
1644990600000|2022-02-16 05:50:00|12223.6|12217.6|12223.2|12217.2|12225.3|12219.3|12222.8|12216.8|0
1644990900000|2022-02-16 05:55:00|12223|12217|12226|12220|12226.9|12220.9|12222.8|12216.8|0
1644991200000|2022-02-16 06:00:00|12225.6|12219.6|12224.3|12218.3|12228|12222|12224.3|12218.3|0
1644991500000|2022-02-16 06:05:00|12224.1|12218.1|12221.3|12215.3|12224.1|12218.1|12220.8|12214.8|0
1644991800000|2022-02-16 06:10:00|12221.1|12215.1|12224.6|12218.6|12225.2|12219.2|12220.1|12214.1|0
1644992100000|2022-02-16 06:15:00|12224.7|12218.7|12227.7|12221.7|12227.7|12221.7|12223|12217|0
1644992400000|2022-02-16 06:20:00|12227.5|12221.5|12227.7|12221.7|12228.6|12222.6|12226.8|12220.8|0
1644992700000|2022-02-16 06:25:00|12227.5|12221.5|12226.8|12220.8|12227.8|12221.8|12225.6|12219.6|0
1644993000000|2022-02-16 06:30:00|12226.6|12220.6|12231.7|12225.7|12231.8|12225.8|12226|12220|0
1644993300000|2022-02-16 06:35:00|12231.3|12225.3|12233.6|12227.6|12234.1|12228.1|12230.4|12224.4|0
1644993600000|2022-02-16 06:40:00|12233.4|12227.4|12232.5|12226.5|12235.3|12229.3|12232.4|12226.4|0
1644993900000|2022-02-16 06:45:00|12232.4|12226.4|12232.6|12226.6|12234.9|12228.9|12232.1|12226.1|0
1644994200000|2022-02-16 06:50:00|12232.5|12226.5|12226.9|12220.9|12232.5|12226.5|12223.6|12217.6|0
1644994500000|2022-02-16 06:55:00|12226.7|12220.7|12223.1|12217.1|12226.9|12220.9|12223.1|12217.1|0
1644994800000|2022-02-16 07:00:00|12218.7|12212.7|12218.7|12216.7|12235.2|12233.2|12217.2|12212.2|75
1644995100000|2022-02-16 07:05:00|12218.2|12216.2|12220.2|12218.2|12223.2|12221.2|12215.2|12213.2|21
1644995400000|2022-02-16 07:10:00|12218.7|12216.7|12211.7|12209.7|12219.7|12217.7|12208.2|12206.2|38
1644995700000|2022-02-16 07:15:00|12211.2|12209.2|12221.7|12219.7|12223.2|12221.2|12208.7|12206.7|61
1644996000000|2022-02-16 07:20:00|12220.2|12218.2|12228.2|12226.2|12229.7|12227.7|12218.2|12216.2|89
1644996300000|2022-02-16 07:25:00|12228.7|12226.7|12237.2|12235.2|12238.7|12236.7|12225.7|12223.7|79
1644996600000|2022-02-16 07:30:00|12236.7|12234.7|12243.2|12241.2|12247.2|12245.2|12233.2|12231.2|121
1644996900000|2022-02-16 07:35:00|12242.7|12240.7|12234.7|12232.7|12242.7|12240.7|12231.2|12229.2|41
1644997200000|2022-02-16 07:40:00|12234.2|12232.2|12230.2|12228.2|12234.7|12232.7|12228.7|12226.7|31
1644997500000|2022-02-16 07:45:00|12229.2|12227.2|12224.2|12222.2|12230.2|12228.2|12223.7|12221.7|20
1644997800000|2022-02-16 07:50:00|12222.2|12220.2|12221.2|12219.2|12228.7|12226.7|12218.2|12216.2|26
1644998100000|2022-02-16 07:55:00|12220.2|12218.2|12223.7|12221.7|12229.2|12227.2|12215.2|12213.2|51
1644998400000|2022-02-16 08:00:00|12226.2|12224.2|12200.7|12198.7|12226.2|12224.2|12192.2|12190.2|726
1644998700000|2022-02-16 08:05:00|12200.2|12198.2|12209.2|12207.2|12210.2|12208.2|12196.7|12194.7|280
1644999000000|2022-02-16 08:10:00|12209.7|12207.7|12248.2|12246.2|12248.2|12246.2|12203.2|12201.2|326
1644999300000|2022-02-16 08:15:00|12248.7|12246.7|12253.2|12251.2|12265.7|12263.7|12247.7|12245.7|368
1644999600000|2022-02-16 08:20:00|12253.7|12251.7|12263.2|12261.2|12271.2|12269.2|12253.7|12251.7|219
1644999900000|2022-02-16 08:25:00|12262.7|12260.7|12249.2|12247.2|12265.2|12263.2|12245.7|12243.7|318
1645000200000|2022-02-16 08:30:00|12249.7|12247.7|12245.2|12243.2|12249.7|12247.7|12236.2|12234.2|290
1645000500000|2022-02-16 08:35:00|12245.7|12243.7|12250.2|12248.2|12257.2|12255.2|12245.2|12243.2|208
1645000800000|2022-02-16 08:40:00|12250|12248|12229|12227|12255|12253|12227|12225|349
1645001100000|2022-02-16 08:45:00|12228.5|12226.5|12236|12234|12240.5|12238.5|12227.5|12225.5|169
1645001400000|2022-02-16 08:50:00|12236.5|12234.5|12230.5|12228.5|12239|12237|12227.5|12225.5|151
1645001700000|2022-02-16 08:55:00|12230|12228|12245.5|12243.5|12249|12247|12228.5|12226.5|121
1645002000000|2022-02-16 09:00:00|12246.5|12244.5|12240|12238|12247.5|12245.5|12234|12232|202
1645002300000|2022-02-16 09:05:00|12239|12237|12207|12205|12240|12238|12205.5|12203.5|279
1645002600000|2022-02-16 09:10:00|12206.5|12204.5|12220|12218|12220.5|12218.5|12198.5|12196.5|170
1645002900000|2022-02-16 09:15:00|12220.5|12218.5|12218|12216|12224.5|12222.5|12215.5|12213.5|87
1645003200000|2022-02-16 09:20:00|12217.5|12215.5|12226.5|12224.5|12226.5|12224.5|12213.5|12211.5|89
1645003500000|2022-02-16 09:25:00|12227|12225|12219|12217|12228.5|12226.5|12218.5|12216.5|100
1645003800000|2022-02-16 09:30:00|12219.5|12217.5|12217|12215|12228|12226|12217|12215|126
1645004100000|2022-02-16 09:35:00|12217.5|12215.5|12211.5|12209.5|12218.5|12216.5|12210|12208|45
1645004400000|2022-02-16 09:40:00|12211|12209|12218|12216|12221.5|12219.5|12211|12209|156
1645004700000|2022-02-16 09:45:00|12218.5|12216.5|12215|12213|12220|12218|12212|12210|65
1645005000000|2022-02-16 09:50:00|12215.5|12213.5|12219.5|12217.5|12224|12222|12215|12213|83
1645005300000|2022-02-16 09:55:00|12219|12217|12209.5|12207.5|12222.5|12220.5|12207.5|12205.5|397
1645005600000|2022-02-16 10:00:00|12209|12207|12204|12202|12209|12207|12195|12193|110
1645005900000|2022-02-16 10:05:00|12203.5|12201.5|12211|12209|12212|12210|12202.5|12200.5|102
1645006200000|2022-02-16 10:10:00|12210.5|12208.5|12218|12216|12219.5|12217.5|12209.5|12207.5|122
1645006500000|2022-02-16 10:15:00|12217.5|12215.5|12200.5|12198.5|12218.5|12216.5|12200.5|12198.5|123
1645006800000|2022-02-16 10:20:00|12200|12198|12189.5|12187.5|12200.5|12198.5|12188.5|12186.5|321
1645007100000|2022-02-16 10:25:00|12190|12188|12202|12200|12202.5|12200.5|12190|12188|192
1645007400000|2022-02-16 10:30:00|12202.5|12200.5|12206.5|12204.5|12209|12207|12198.5|12196.5|109
1645007700000|2022-02-16 10:35:00|12207|12205|12201.5|12199.5|12207.5|12205.5|12198.5|12196.5|135
1645008000000|2022-02-16 10:40:00|12203.5|12201.5|12212.5|12210.5|12213|12211|12203.5|12201.5|61
1645008300000|2022-02-16 10:45:00|12212|12210|12217|12215|12219|12217|12211.5|12209.5|95
1645008600000|2022-02-16 10:50:00|12216.5|12214.5|12209.5|12207.5|12218|12216|12208.5|12206.5|106
1645008900000|2022-02-16 10:55:00|12209|12207|12206|12204|12212.5|12210.5|12205.5|12203.5|86
1645009200000|2022-02-16 11:00:00|12206.5|12204.5|12215.5|12213.5|12217|12215|12204.5|12202.5|104
1645009500000|2022-02-16 11:05:00|12216|12214|12221|12219|12224.5|12222.5|12215.5|12213.5|47
1645009800000|2022-02-16 11:10:00|12220.5|12218.5|12219|12217|12221.5|12219.5|12215.5|12213.5|112
1645010100000|2022-02-16 11:15:00|12219.5|12217.5|12220.5|12218.5|12223.5|12221.5|12218.5|12216.5|61
1645010400000|2022-02-16 11:20:00|12221|12219|12218|12216|12221|12219|12215.5|12213.5|76
1645010700000|2022-02-16 11:25:00|12218.5|12216.5|12214|12212|12220|12218|12210.5|12208.5|58
1645011000000|2022-02-16 11:30:00|12213.5|12211.5|12210|12208|12215.5|12213.5|12208|12206|62
1645011300000|2022-02-16 11:35:00|12210.5|12208.5|12213.5|12211.5|12216|12214|12209.5|12207.5|42
1645011600000|2022-02-16 11:40:00|12214|12212|12214|12212|12217.5|12215.5|12212|12210|68
1645011900000|2022-02-16 11:45:00|12214.5|12212.5|12215|12213|12216.5|12214.5|12211.5|12209.5|43
1645012200000|2022-02-16 11:50:00|12214.5|12212.5|12209|12207|12215|12213|12208.5|12206.5|31
1645012500000|2022-02-16 11:55:00|12208.5|12206.5|12207|12205|12214.5|12212.5|12207|12205|48
1645012800000|2022-02-16 12:00:00|12207.5|12205.5|12212|12210|12215|12213|12207|12205|62
1645013100000|2022-02-16 12:05:00|12211.5|12209.5|12206.5|12204.5|12212.5|12210.5|12206|12204|171
1645013400000|2022-02-16 12:10:00|12207|12205|12210.5|12208.5|12211.5|12209.5|12204|12202|57
1645013700000|2022-02-16 12:15:00|12210|12208|12207.5|12205.5|12210.5|12208.5|12206|12204|27
1645014000000|2022-02-16 12:20:00|12208|12206|12208.5|12206.5|12211.5|12209.5|12204.5|12202.5|77
1645014300000|2022-02-16 12:25:00|12208|12206|12211.5|12209.5|12215|12213|12208|12206|74
1645014600000|2022-02-16 12:30:00|12211|12209|12205.5|12203.5|12211.5|12209.5|12204|12202|241
1645014900000|2022-02-16 12:35:00|12205|12203|12198|12196|12207|12205|12196|12194|431
1645015200000|2022-02-16 12:40:00|12198.4|12196.4|12200.9|12198.9|12203.9|12201.9|12195.9|12193.9|86
1645015500000|2022-02-16 12:45:00|12200.4|12198.4|12205.4|12203.4|12207.4|12205.4|12199.4|12197.4|48
1645015800000|2022-02-16 12:50:00|12205.9|12203.9|12206.9|12204.9|12207.9|12205.9|12203.9|12201.9|61
1645016100000|2022-02-16 12:55:00|12207.4|12205.4|12210.4|12208.4|12210.9|12208.9|12204.9|12202.9|50
1645016400000|2022-02-16 13:00:00|12210.9|12208.9|12207.9|12205.9|12212.9|12210.9|12201.9|12199.9|147
1645016700000|2022-02-16 13:05:00|12207.4|12205.4|12198.4|12196.4|12208.9|12206.9|12197.9|12195.9|301
1645017000000|2022-02-16 13:10:00|12198.9|12196.9|12203.9|12201.9|12205.4|12203.4|12197.4|12195.4|90
1645017300000|2022-02-16 13:15:00|12204.4|12202.4|12205.4|12203.4|12205.9|12203.9|12202.4|12200.4|76
1645017600000|2022-02-16 13:20:00|12204.9|12202.9|12205.9|12203.9|12208.4|12206.4|12203.9|12201.9|94
1645017900000|2022-02-16 13:25:00|12206.4|12204.4|12200.4|12198.4|12207.4|12205.4|12199.9|12197.9|65
1645018200000|2022-02-16 13:30:00|12199.4|12197.4|12200.4|12198.4|12207.9|12205.9|12197.4|12195.4|160
1645018500000|2022-02-16 13:35:00|12199.9|12197.9|12200.9|12198.9|12207.4|12205.4|12199.4|12197.4|124
1645018800000|2022-02-16 13:40:00|12199.9|12197.9|12202.9|12200.9|12207.4|12205.4|12199.9|12197.9|92
1645019100000|2022-02-16 13:45:00|12202.4|12200.4|12196.4|12194.4|12203.9|12201.9|12194.9|12192.9|111
1645019400000|2022-02-16 13:50:00|12195.9|12193.9|12198.9|12196.9|12200.9|12198.9|12186.9|12184.9|352
1645019700000|2022-02-16 13:55:00|12199.4|12197.4|12193.4|12191.4|12199.9|12197.9|12188.9|12186.9|253
1645020000000|2022-02-16 14:00:00|12192.9|12190.9|12177.9|12175.9|12194.9|12192.9|12177.9|12175.9|247
1645020300000|2022-02-16 14:05:00|12178.4|12176.4|12179.9|12177.9|12183.4|12181.4|12174.9|12172.9|182
1645020600000|2022-02-16 14:10:00|12179.4|12177.4|12168.4|12166.4|12179.9|12177.9|12167.4|12165.4|161
1645020900000|2022-02-16 14:15:00|12167.9|12165.9|12172.9|12170.9|12178.9|12176.9|12166.9|12164.9|189
1645021200000|2022-02-16 14:20:00|12173.9|12171.9|12172.4|12170.4|12175.4|12173.4|12165.4|12163.4|178
1645021500000|2022-02-16 14:25:00|12172.9|12170.9|12177.4|12175.4|12179.9|12177.9|12170.9|12168.9|194
1645021800000|2022-02-16 14:30:00|12176.9|12174.9|12185.9|12183.9|12188.9|12186.9|12174.4|12172.4|190
1645022100000|2022-02-16 14:35:00|12185.4|12183.4|12192.9|12190.9|12193.9|12191.9|12182.4|12180.4|141
1645022400000|2022-02-16 14:40:00|12191.9|12189.9|12190.4|12188.4|12196.4|12194.4|12185.4|12183.4|204
1645022700000|2022-02-16 14:45:00|12189.9|12187.9|12188.4|12186.4|12199.4|12197.4|12185.9|12183.9|145
1645023000000|2022-02-16 14:50:00|12187.9|12185.9|12172.9|12170.9|12188.4|12186.4|12169.9|12167.9|284
1645023300000|2022-02-16 14:55:00|12172.4|12170.4|12180.9|12178.9|12185.4|12183.4|12171.4|12169.4|189
1645023600000|2022-02-16 15:00:00|12178.4|12176.4|12180.4|12178.4|12185.4|12183.4|12174.9|12172.9|207
1645023900000|2022-02-16 15:05:00|12179.9|12177.9|12184.4|12182.4|12188.4|12186.4|12179.4|12177.4|603
1645024200000|2022-02-16 15:10:00|12184.7|12182.7|12193.7|12191.7|12200.7|12198.7|12184.2|12182.2|397
1645024500000|2022-02-16 15:15:00|12194.2|12192.2|12191.2|12189.2|12196.7|12194.7|12186.7|12184.7|437
1645024800000|2022-02-16 15:20:00|12190.7|12188.7|12191.7|12189.7|12191.7|12189.7|12182.2|12180.2|349
1645025100000|2022-02-16 15:25:00|12191.2|12189.2|12191.2|12189.2|12195.2|12193.2|12186.7|12184.7|150
1645025400000|2022-02-16 15:30:00|12190.7|12188.7|12197.7|12195.7|12198.2|12196.2|12185.2|12183.2|146
1645025700000|2022-02-16 15:35:00|12197.2|12195.2|12193.2|12191.2|12200.2|12198.2|12188.2|12186.2|357
1645026000000|2022-02-16 15:40:00|12192.2|12190.2|12194.2|12192.2|12196.2|12194.2|12188.2|12186.2|222
1645026300000|2022-02-16 15:45:00|12193.7|12191.7|12194.7|12192.7|12196.2|12194.2|12191.2|12189.2|121
1645026600000|2022-02-16 15:50:00|12194.2|12192.2|12196.2|12194.2|12200.7|12198.7|12191.2|12189.2|105
1645026900000|2022-02-16 15:55:00|12195.7|12193.7|12191.7|12189.7|12197.7|12195.7|12188.2|12186.2|217
1645027200000|2022-02-16 16:00:00|12192.7|12190.7|12199.2|12197.2|12201.2|12199.2|12188.2|12186.2|182
1645027500000|2022-02-16 16:05:00|12199.7|12197.7|12204.2|12202.2|12207.7|12205.7|12195.7|12193.7|163
1645027800000|2022-02-16 16:10:00|12205.7|12203.7|12200.2|12198.2|12207.2|12205.2|12197.7|12195.7|168
1645028100000|2022-02-16 16:15:00|12199.7|12197.7|12194.2|12192.2|12202.7|12200.7|12192.7|12190.7|353
1645028400000|2022-02-16 16:20:00|12193.2|12191.2|12191.2|12189.2|12194.2|12192.2|12186.2|12184.2|321
1645028700000|2022-02-16 16:25:00|12190.7|12188.7|12197.2|12195.2|12198.2|12196.2|12190.7|12188.7|604
1645029000000|2022-02-16 16:30:00|12194.2|12192.2|12197.7|12195.7|12204.2|12202.2|12194.2|12192.2|510
1645029300000|2022-02-16 16:35:00|12198.2|12196.2|12192.7|12190.7|12199.2|12197.2|12191.7|12189.7|133
1645029600000|2022-02-16 16:40:00|12193.2|12191.2|12177.7|12175.7|12193.7|12191.7|12175.7|12173.7|145
1645029900000|2022-02-16 16:45:00|12178.2|12176.2|12174.7|12172.7|12181.2|12179.2|12173.7|12171.7|97
1645030200000|2022-02-16 16:50:00|12175.2|12173.2|12176.2|12174.2|12177.2|12175.2|12174.7|12172.7|42
1645030500000|2022-02-16 16:55:00|12175.7|12173.7|12174.7|12172.7|12177.7|12175.7|12172.2|12170.2|130
1645030800000|2022-02-16 17:00:00|12176.7|12174.7|12175.7|12173.7|12178.2|12176.2|12175.2|12173.2|63
1645031100000|2022-02-16 17:05:00|12176.2|12174.2|12176.7|12174.7|12182.2|12180.2|12175.7|12173.7|38
1645031400000|2022-02-16 17:10:00|12177.2|12175.2|12174.2|12172.2|12178.2|12176.2|12173.2|12171.2|26
1645031700000|2022-02-16 17:15:00|12174.7|12172.7|12169.2|12167.2|12174.7|12172.7|12166.7|12164.7|15
1645032000000|2022-02-16 17:20:00|12169.7|12167.7|12172.7|12170.7|12173.7|12171.7|12168.2|12166.2|15
1645032300000|2022-02-16 17:25:00|12172.2|12170.2|12172.7|12170.7|12175.7|12173.7|12171.2|12169.2|7
1645032600000|2022-02-16 17:30:00|12172.2|12170.2|12156.7|12154.7|12173.7|12171.7|12155.7|12153.7|84
1645032900000|2022-02-16 17:35:00|12156.2|12154.2|12161.7|12159.7|12163.7|12161.7|12155.7|12153.7|40
1645033200000|2022-02-16 17:40:00|12162.7|12160.7|12170.7|12168.7|12173.2|12171.2|12161.2|12159.2|126
1645033500000|2022-02-16 17:45:00|12171.2|12169.2|12172.2|12170.2|12175.7|12173.7|12167.7|12165.7|11
1645033800000|2022-02-16 17:50:00|12171.7|12169.7|12172.2|12170.2|12176.7|12174.7|12168.2|12166.2|24
1645034100000|2022-02-16 17:55:00|12172.7|12170.7|12170.2|12168.2|12175.7|12173.7|12170.2|12168.2|18
1645034400000|2022-02-16 18:00:00|12170.7|12168.7|12171.7|12169.7|12175.7|12173.7|12167.7|12165.7|16
1645034700000|2022-02-16 18:05:00|12171.2|12169.2|12176.2|12174.2|12177.7|12175.7|12170.2|12168.2|7
1645035000000|2022-02-16 18:10:00|12175.7|12173.7|12174.2|12172.2|12176.7|12174.7|12171.2|12169.2|21
1645035300000|2022-02-16 18:15:00|12173.7|12171.7|12177.2|12175.2|12179.7|12177.7|12173.7|12171.7|9
1645035600000|2022-02-16 18:20:00|12176.7|12174.7|12177.2|12175.2|12177.7|12175.7|12173.7|12171.7|4
1645035900000|2022-02-16 18:25:00|12176.7|12174.7|12177.7|12175.7|12179.2|12177.2|12174.2|12172.2|19
1645036200000|2022-02-16 18:30:00|12178.2|12176.2|12175.2|12173.2|12178.2|12176.2|12172.2|12170.2|9
1645036500000|2022-02-16 18:35:00|12175.7|12173.7|12176.7|12174.7|12178.7|12176.7|12174.2|12172.2|8
1645036800000|2022-02-16 18:40:00|12176.2|12174.2|12177.7|12175.7|12179.2|12177.2|12174.2|12172.2|13
1645037100000|2022-02-16 18:45:00|12178.2|12176.2|12177.7|12175.7|12181.7|12179.7|12177.2|12175.2|14
1645037400000|2022-02-16 18:50:00|12178.2|12176.2|12184.7|12182.7|12185.2|12183.2|12178.2|12176.2|5
1645037700000|2022-02-16 18:55:00|12184.2|12182.2|12176.2|12174.2|12184.2|12182.2|12169.2|12167.2|25
1645038000000|2022-02-16 19:00:00|12176.7|12174.7|12179.2|12177.2|12192.2|12190.2|12163.2|12161.2|22
1645038300000|2022-02-16 19:05:00|12179.7|12177.7|12186.2|12184.2|12192.7|12190.7|12170.2|12168.2|14
1645038600000|2022-02-16 19:10:00|12185.7|12183.7|12179.2|12177.2|12187.2|12185.2|12174.2|12172.2|18
1645038900000|2022-02-16 19:15:00|12179.7|12177.7|12189.2|12187.2|12191.2|12189.2|12179.7|12177.7|18
1645039200000|2022-02-16 19:20:00|12189.7|12187.7|12214.2|12212.2|12214.7|12212.7|12187.7|12185.7|44
1645039500000|2022-02-16 19:25:00|12214.7|12212.7|12213.7|12211.7|12219.2|12217.2|12212.2|12210.2|21
1645039800000|2022-02-16 19:30:00|12214.2|12212.2|12222.2|12220.2|12228.2|12226.2|12214.2|12212.2|30
1645040100000|2022-02-16 19:35:00|12222.7|12220.7|12219.2|12217.2|12223.7|12221.7|12216.7|12214.7|11
1645040400000|2022-02-16 19:40:00|12218.7|12216.7|12213.7|12211.7|12219.2|12217.2|12209.7|12207.7|13
1645040700000|2022-02-16 19:45:00|12213.2|12211.2|12211.2|12209.2|12218.2|12216.2|12209.7|12207.7|4
1645041000000|2022-02-16 19:50:00|12210.7|12208.7|12215.2|12213.2|12218.2|12216.2|12210.7|12208.7|9
1645041300000|2022-02-16 19:55:00|12214.7|12212.7|12220.7|12218.7|12221.7|12219.7|12214.7|12212.7|41
1645041600000|2022-02-16 20:00:00|12221.2|12219.2|12231.7|12229.7|12233.2|12231.2|12220.2|12218.2|90
1645041900000|2022-02-16 20:05:00|12231.2|12229.2|12229.7|12227.7|12232.2|12230.2|12227.2|12225.2|28
1645042200000|2022-02-16 20:10:00|12229.2|12227.2|12224.7|12222.7|12229.7|12227.7|12223.7|12221.7|20
1645042500000|2022-02-16 20:15:00|12224.2|12222.2|12229.7|12227.7|12229.7|12227.7|12223.7|12221.7|22
1645042800000|2022-02-16 20:20:00|12229.2|12227.2|12226.7|12224.7|12230.2|12228.2|12223.2|12221.2|20
1645043100000|2022-02-16 20:25:00|12226.2|12224.2|12229.7|12227.7|12230.7|12228.7|12225.7|12223.7|15
1645043400000|2022-02-16 20:30:00|12230.2|12228.2|12226.2|12224.2|12231.2|12229.2|12222.2|12220.2|20
1645043700000|2022-02-16 20:35:00|12226.7|12224.7|12231.2|12229.2|12232.7|12230.7|12224.2|12222.2|19
1645044000000|2022-02-16 20:40:00|12230.7|12228.7|12232.2|12230.2|12233.2|12231.2|12228.7|12226.7|16
1645044300000|2022-02-16 20:45:00|12231.7|12229.7|12234.7|12232.7|12236.7|12234.7|12227.7|12225.7|13
1645044600000|2022-02-16 20:50:00|12235.2|12233.2|12229.2|12227.2|12239.7|12237.7|12228.7|12226.7|48
1645044900000|2022-02-16 20:55:00|12228.7|12226.7|12234.4|12228.4|12235.2|12231.2|12225.2|12223.2|58
1645045200000|2022-02-16 21:00:00|12234|12228|12229.9|12223.9|12234.3|12228.3|12228|12222|0
1645045500000|2022-02-16 21:05:00|12229.8|12223.8|12228.6|12222.6|12230.8|12224.8|12227.6|12221.6|0
1645045800000|2022-02-16 21:10:00|12228.3|12222.3|12228|12222|12231.1|12225.1|12227.6|12221.6|0
1645046100000|2022-02-16 21:15:00|12228.1|12222.1|12229.9|12223.9|12231.1|12225.1|12228.1|12222.1|0
1645046400000|2022-02-16 21:20:00|12230.2|12224.2|12229.9|12223.9|12236.1|12230.1|12225.7|12219.7|0
1645046700000|2022-02-16 21:25:00|12229.8|12223.8|12230.4|12224.4|12232.2|12226.2|12228.3|12222.3|0
1645047000000|2022-02-16 21:30:00|12230.3|12224.3|12230.5|12224.5|12233.2|12227.2|12229.6|12223.6|0
1645047300000|2022-02-16 21:35:00|12230.2|12224.2|12229.6|12223.6|12231.1|12225.1|12229.6|12223.6|0
1645047600000|2022-02-16 21:40:00|12229.7|12223.7|12228.3|12222.3|12230.5|12224.5|12228.3|12222.3|0
1645047900000|2022-02-16 21:45:00|12228.4|12222.4|12226.6|12220.6|12228.6|12222.6|12226.6|12220.6|0
1645048200000|2022-02-16 21:50:00|12226.7|12220.7|12226.3|12220.3|12228|12222|12225.7|12219.7|0
1645048500000|2022-02-16 21:55:00|12226.4|12220.4|12227.2|12221.2|12228|12222|12226.1|12220.1|0
1645048800000|2022-02-16 22:00:00|12227.3|12221.3|12227.5|12221.5|12227.9|12221.9|12226.8|12220.8|0
1645049100000|2022-02-16 22:05:00|12227.3|12221.3|12227.6|12221.6|12227.6|12221.6|12227.3|12221.3|0
1645049400000|2022-02-16 22:10:00|12227.3|12221.3|12227.2|12221.2|12227.9|12221.9|12227.1|12221.1|0
1645049700000|2022-02-16 22:15:00|12227.3|12221.3|12227.9|12221.9|12227.9|12221.9|12227.3|12221.3|0
1645050000000|2022-02-16 22:20:00|12228.1|12222.1|12229.2|12223.2|12229.2|12223.2|12228.1|12222.1|0
1645050300000|2022-02-16 22:25:00|12229.3|12223.3|12229.8|12223.8|12230.3|12224.3|12229.2|12223.2|0
1645050600000|2022-02-16 22:30:00|12229.9|12223.9|12229.7|12223.7|12230.2|12224.2|12229|12223|0
1645050900000|2022-02-16 22:35:00|12229.9|12223.9|12229.8|12223.8|12229.9|12223.9|12229.5|12223.5|0
1645051200000|2022-02-16 22:40:00|12229.5|12223.5|12228.8|12222.8|12229.7|12223.7|12228.5|12222.5|0
1645051500000|2022-02-16 22:45:00|12228.6|12222.6|12227.6|12221.6|12228.8|12222.8|12227.6|12221.6|0
1645051800000|2022-02-16 22:50:00|12227.5|12221.5|12229.2|12223.2|12229.2|12223.2|12227.2|12221.2|0
1645052100000|2022-02-16 22:55:00|12228.9|12222.9|12227.6|12221.6|12228.9|12222.9|12227|12221|0
1645052400000|2022-02-16 23:00:00|12227.7|12221.7|12233.3|12227.3|12233.8|12227.8|12227.7|12221.7|0
1645052700000|2022-02-16 23:05:00|12233.2|12227.2|12234.4|12228.4|12235.3|12229.3|12233|12227|0
1645053000000|2022-02-16 23:10:00|12234.5|12228.5|12235.2|12229.2|12235.8|12229.8|12233.8|12227.8|0
1645053300000|2022-02-16 23:15:00|12235.5|12229.5|12234.7|12228.7|12235.8|12229.8|12231.9|12225.9|0
1645053600000|2022-02-16 23:20:00|12234.8|12228.8|12235.5|12229.5|12236.1|12230.1|12234.1|12228.1|0
1645053900000|2022-02-16 23:25:00|12235.6|12229.6|12237.9|12231.9|12238|12232|12235.6|12229.6|0
1645054200000|2022-02-16 23:30:00|12238|12232|12237.7|12231.7|12238.7|12232.7|12237.1|12231.1|0
1645054500000|2022-02-16 23:35:00|12237.9|12231.9|12239.1|12233.1|12239.7|12233.7|12236.8|12230.8|0
1645054800000|2022-02-16 23:40:00|12238.8|12232.8|12226|12220|12239.4|12233.4|12225.5|12219.5|0
1645055100000|2022-02-16 23:45:00|12226.1|12220.1|12222.8|12216.8|12227.3|12221.3|12222.8|12216.8|0
1645055400000|2022-02-16 23:50:00|12223.1|12217.1|12223.4|12217.4|12225.1|12219.1|12221.5|12215.5|0
1645055700000|2022-02-16 23:55:00|12223.5|12217.5|12222.8|12216.8|12224.2|12218.2|12221.2|12215.2|0
1645056000000|2022-02-17 00:00:00|12222.6|12216.6|12220.8|12214.8|12223.6|12217.6|12220.7|12214.7|0
1645056300000|2022-02-17 00:05:00|12220.7|12214.7|12220.3|12214.3|12221.9|12215.9|12219.7|12213.7|0
1645056600000|2022-02-17 00:10:00|12219.9|12213.9|12220.3|12214.3|12222.2|12216.2|12219.7|12213.7|0
1645056900000|2022-02-17 00:15:00|12219.9|12213.9|12209|12203|12220.3|12214.3|12206.5|12200.5|0
1645057200000|2022-02-17 00:20:00|12209.5|12203.5|12215|12209|12215|12209|12207.3|12201.3|0
1645057500000|2022-02-17 00:25:00|12214.8|12208.8|12211.9|12205.9|12217.1|12211.1|12211.5|12205.5|0
1645057800000|2022-02-17 00:30:00|12212.1|12206.1|12216|12210|12218.8|12212.8|12211.9|12205.9|0
1645058100000|2022-02-17 00:35:00|12216.1|12210.1|12212.7|12206.7|12216.8|12210.8|12209.6|12203.6|0
1645058400000|2022-02-17 00:40:00|12213.1|12207.1|12207.1|12201.1|12214.8|12208.8|12207|12201|0
1645058700000|2022-02-17 00:45:00|12207|12201|12203.2|12197.2|12207|12201|12200.5|12194.5|0
1645059000000|2022-02-17 00:50:00|12203.3|12197.3|12199.8|12193.8|12205.7|12199.7|12199.8|12193.8|0
1645059300000|2022-02-17 00:55:00|12200.8|12194.8|12205.2|12199.2|12207|12201|12200.8|12194.8|0
1645059600000|2022-02-17 01:00:00|12205.4|12199.4|12211.2|12205.2|12212|12206|12205.2|12199.2|0
1645059900000|2022-02-17 01:05:00|12211|12205|12202.7|12196.7|12211.6|12205.6|12201.9|12195.9|0
1645060200000|2022-02-17 01:10:00|12203.1|12197.1|12213.7|12207.7|12213.7|12207.7|12203.1|12197.1|0
1645060500000|2022-02-17 01:15:00|12213.8|12207.8|12214.5|12208.5|12215.8|12209.8|12209.5|12203.5|0
1645060800000|2022-02-17 01:20:00|12214.1|12208.1|12206.2|12200.2|12214.5|12208.5|12202.1|12196.1|0
1645061100000|2022-02-17 01:25:00|12206.4|12200.4|12212.8|12206.8|12216.1|12210.1|12206.2|12200.2|0
1645061400000|2022-02-17 01:30:00|12212.6|12206.6|12208.3|12202.3|12213.1|12207.1|12205.5|12199.5|0
1645061700000|2022-02-17 01:35:00|12208.1|12202.1|12212|12206|12212.3|12206.3|12207|12201|0
1645062000000|2022-02-17 01:40:00|12210.7|12204.7|12211|12205|12213.1|12207.1|12209.5|12203.5|0
1645062300000|2022-02-17 01:45:00|12211.4|12205.4|12204.9|12198.9|12211.9|12205.9|12201.1|12195.1|0
1645062600000|2022-02-17 01:50:00|12204.8|12198.8|12205.7|12199.7|12206.2|12200.2|12201.2|12195.2|0
1645062900000|2022-02-17 01:55:00|12205.5|12199.5|12206.1|12200.1|12207.8|12201.8|12204.8|12198.8|0
1645063200000|2022-02-17 02:00:00|12206.5|12200.5|12214.1|12208.1|12217|12211|12206.1|12200.1|0
1645063500000|2022-02-17 02:05:00|12214.3|12208.3|12213.7|12207.7|12216.7|12210.7|12212.3|12206.3|0
1645063800000|2022-02-17 02:10:00|12213.6|12207.6|12219.5|12213.5|12221.2|12215.2|12213.6|12207.6|0
1645064100000|2022-02-17 02:15:00|12219.7|12213.7|12220.3|12214.3|12221.2|12215.2|12218.6|12212.6|0
1645064400000|2022-02-17 02:20:00|12220.5|12214.5|12219.4|12213.4|12221.1|12215.1|12218.6|12212.6|0
1645064700000|2022-02-17 02:25:00|12219.6|12213.6|12218.6|12212.6|12220.3|12214.3|12218.6|12212.6|0
1645065000000|2022-02-17 02:30:00|12218.7|12212.7|12219.3|12213.3|12219.5|12213.5|12217.7|12211.7|0
1645065300000|2022-02-17 02:35:00|12219.4|12213.4|12219.4|12213.4|12221.1|12215.1|12218.5|12212.5|0
1645065600000|2022-02-17 02:40:00|12219.6|12213.6|12214.6|12208.6|12220.4|12214.4|12214.6|12208.6|0
1645065900000|2022-02-17 02:45:00|12214.7|12208.7|12215.3|12209.3|12217.9|12211.9|12214.1|12208.1|0
1645066200000|2022-02-17 02:50:00|12215.4|12209.4|12218.7|12212.7|12218.7|12212.7|12215.3|12209.3|0
1645066500000|2022-02-17 02:55:00|12219.1|12213.1|12219.9|12213.9|12220.3|12214.3|12218.3|12212.3|0
1645066800000|2022-02-17 03:00:00|12220|12214|12219.5|12213.5|12221.1|12215.1|12219|12213|0
1645067100000|2022-02-17 03:05:00|12219.7|12213.7|12222|12216|12222.3|12216.3|12219.5|12213.5|0
1645067400000|2022-02-17 03:10:00|12222.2|12216.2|12223.6|12217.6|12224.5|12218.5|12222|12216|0
1645067700000|2022-02-17 03:15:00|12223.5|12217.5|12224|12218|12224.8|12218.8|12222.3|12216.3|0
1645068000000|2022-02-17 03:20:00|12223.8|12217.8|12219.5|12213.5|12224.4|12218.4|12218.7|12212.7|0
1645068300000|2022-02-17 03:25:00|12219.9|12213.9|12222.3|12216.3|12222.8|12216.8|12219.9|12213.9|0
1645068600000|2022-02-17 03:30:00|12222.5|12216.5|12219.7|12213.7|12223.6|12217.6|12219.7|12213.7|0
1645068900000|2022-02-17 03:35:00|12219.5|12213.5|12220.6|12214.6|12221.5|12215.5|12218.5|12212.5|0
1645069200000|2022-02-17 03:40:00|12220.7|12214.7|12221.5|12215.5|12222.8|12216.8|12220.7|12214.7|0
1645069500000|2022-02-17 03:45:00|12221.3|12215.3|12215.1|12209.1|12221.5|12215.5|12215.1|12209.1|0
1645069800000|2022-02-17 03:50:00|12215.2|12209.2|12201.8|12195.8|12216.4|12210.4|12201.8|12195.8|0
1645070100000|2022-02-17 03:55:00|12202.1|12196.1|12176.2|12170.2|12202.6|12196.6|12176.2|12170.2|0
1645070400000|2022-02-17 04:00:00|12175.9|12169.9|12152.8|12146.8|12176.4|12170.4|12150.8|12144.8|0
1645070700000|2022-02-17 04:05:00|12152.2|12146.2|12158.4|12152.4|12162|12156|12150.2|12144.2|0
1645071000000|2022-02-17 04:10:00|12158.3|12152.3|12164.2|12158.2|12181.3|12175.3|12152.5|12146.5|0
1645071300000|2022-02-17 04:15:00|12164|12158|12164.2|12158.2|12170.1|12164.1|12156.7|12150.7|0
1645071600000|2022-02-17 04:20:00|12163.4|12157.4|12166.1|12160.1|12169|12163|12158.8|12152.8|0
1645071900000|2022-02-17 04:25:00|12166|12160|12165|12159|12167|12161|12161.9|12155.9|0
1645072200000|2022-02-17 04:30:00|12164.9|12158.9|12170|12164|12174.9|12168.9|12162|12156|0
1645072500000|2022-02-17 04:35:00|12170.2|12164.2|12164.4|12158.4|12170.8|12164.8|12161.2|12155.2|0
1645072800000|2022-02-17 04:40:00|12165.2|12159.2|12160.6|12154.6|12166.3|12160.3|12160.5|12154.5|0
1645073100000|2022-02-17 04:45:00|12160.8|12154.8|12157.2|12151.2|12163.2|12157.2|12157.2|12151.2|0
1645073400000|2022-02-17 04:50:00|12157.1|12151.1|12146.5|12140.5|12159.9|12153.9|12144.1|12138.1|0
1645073700000|2022-02-17 04:55:00|12146.7|12140.7|12146.8|12140.8|12148.7|12142.7|12144.4|12138.4|0
1645074000000|2022-02-17 05:00:00|12147.2|12141.2|12143.9|12137.9|12150.2|12144.2|12142.5|12136.5|0
1645074300000|2022-02-17 05:05:00|12144.1|12138.1|12163.1|12157.1|12167.5|12161.5|12141.8|12135.8|0
1645074600000|2022-02-17 05:10:00|12162.9|12156.9|12156.5|12150.5|12167.7|12161.7|12152.4|12146.4|0
1645074900000|2022-02-17 05:15:00|12156.6|12150.6|12164.4|12158.4|12166.5|12160.5|12154.9|12148.9|0
1645075200000|2022-02-17 05:20:00|12164.3|12158.3|12171.6|12165.6|12175.1|12169.1|12164.3|12158.3|0
1645075500000|2022-02-17 05:25:00|12171.5|12165.5|12168.1|12162.1|12173.7|12167.7|12168.1|12162.1|0
1645075800000|2022-02-17 05:30:00|12168.3|12162.3|12164.1|12158.1|12169|12163|12162.4|12156.4|0
1645076100000|2022-02-17 05:35:00|12164.5|12158.5|12167.4|12161.4|12169.4|12163.4|12162.1|12156.1|0
1645076400000|2022-02-17 05:40:00|12167.5|12161.5|12170.1|12164.1|12173.2|12167.2|12167.4|12161.4|0
1645076700000|2022-02-17 05:45:00|12169.9|12163.9|12161.6|12155.6|12171.2|12165.2|12160.8|12154.8|0
1645077000000|2022-02-17 05:50:00|12161.7|12155.7|12160.9|12154.9|12166.2|12160.2|12160.2|12154.2|0
1645077300000|2022-02-17 05:55:00|12160.7|12154.7|12165.2|12159.2|12167|12161|12160|12154|0
1645077600000|2022-02-17 06:00:00|12165.1|12159.1|12162.5|12156.5|12165.9|12159.9|12157.1|12151.1|0
1645077900000|2022-02-17 06:05:00|12162.9|12156.9|12155.1|12149.1|12162.9|12156.9|12155.1|12149.1|0
1645078200000|2022-02-17 06:10:00|12154.9|12148.9|12144.7|12138.7|12155.1|12149.1|12143.5|12137.5|0
1645078500000|2022-02-17 06:15:00|12144.5|12138.5|12151.7|12145.7|12151.7|12145.7|12143.5|12137.5|0
1645078800000|2022-02-17 06:20:00|12151.3|12145.3|12154.3|12148.3|12155.1|12149.1|12149.1|12143.1|0
1645079100000|2022-02-17 06:25:00|12154.2|12148.2|12172.4|12166.4|12172.4|12166.4|12147.7|12141.7|0
1645079400000|2022-02-17 06:30:00|12172.2|12166.2|12178.9|12172.9|12179.8|12173.8|12150.1|12144.1|0
1645079700000|2022-02-17 06:35:00|12179|12173|12179.8|12173.8|12181.1|12175.1|12177.1|12171.1|0
1645080000000|2022-02-17 06:40:00|12179.9|12173.9|12182.2|12176.2|12185.7|12179.7|12179.9|12173.9|0
1645080300000|2022-02-17 06:45:00|12182.1|12176.1|12182.7|12176.7|12185.5|12179.5|12177.3|12171.3|0
1645080600000|2022-02-17 06:50:00|12182.5|12176.5|12175.9|12169.9|12185.5|12179.5|12173.3|12167.3|0
1645080900000|2022-02-17 06:55:00|12176.1|12170.1|12175.6|12169.6|12183.6|12177.6|12175.5|12169.5|0
1645081200000|2022-02-17 07:00:00|12159.7|12157.7|12190.2|12188.2|12190.2|12188.2|12159.7|12157.7|35
1645081500000|2022-02-17 07:05:00|12186.2|12184.2|12188.2|12186.2|12195.7|12193.7|12185.2|12183.2|56
1645081800000|2022-02-17 07:10:00|12187.7|12185.7|12180.2|12178.2|12192.2|12190.2|12179.7|12177.7|32
1645082100000|2022-02-17 07:15:00|12180.7|12178.7|12189.7|12187.7|12190.2|12188.2|12179.2|12177.2|29
1645082400000|2022-02-17 07:20:00|12189.2|12187.2|12190.2|12188.2|12193.7|12191.7|12186.2|12184.2|31
1645082700000|2022-02-17 07:25:00|12189.7|12187.7|12181.7|12179.7|12191.2|12189.2|12181.7|12179.7|18
1645083000000|2022-02-17 07:30:00|12178.7|12176.7|12190.2|12188.2|12191.7|12189.7|12172.2|12170.2|39
1645083300000|2022-02-17 07:35:00|12190.7|12188.7|12184.2|12182.2|12191.7|12189.7|12181.2|12179.2|13
1645083600000|2022-02-17 07:40:00|12183.7|12181.7|12189.7|12187.7|12194.7|12192.7|12182.2|12180.2|41
1645083900000|2022-02-17 07:45:00|12189.2|12187.2|12191.2|12189.2|12197.7|12195.7|12186.7|12184.7|14
1645084200000|2022-02-17 07:50:00|12191.7|12189.7|12190.7|12188.7|12201.2|12199.2|12185.7|12183.7|22
1645084500000|2022-02-17 07:55:00|12190.2|12188.2|12189.2|12187.2|12195.2|12193.2|12184.2|12182.2|34
1645084800000|2022-02-17 08:00:00|12182.2|12180.2|12181.7|12179.7|12215.7|12213.7|12177.2|12175.2|972
1645085100000|2022-02-17 08:05:00|12181.2|12179.2|12196.7|12194.7|12197.7|12195.7|12179.2|12177.2|526
1645085400000|2022-02-17 08:10:00|12197.7|12195.7|12183.7|12181.7|12202.7|12200.7|12179.2|12177.2|271
1645085700000|2022-02-17 08:15:00|12183.2|12181.2|12155.2|12153.2|12183.2|12181.2|12150.7|12148.7|388
1645086000000|2022-02-17 08:20:00|12155.7|12153.7|12167.7|12165.7|12173.2|12171.2|12155.7|12153.7|202
1645086300000|2022-02-17 08:25:00|12168.2|12166.2|12157.2|12155.2|12179.7|12177.7|12145.7|12143.7|827
1645086600000|2022-02-17 08:30:00|12158.2|12156.2|12188.2|12186.2|12188.2|12186.2|12158.2|12156.2|351
1645086900000|2022-02-17 08:35:00|12186.7|12184.7|12186.7|12184.7|12195.7|12193.7|12167.2|12165.2|298
1645087200000|2022-02-17 08:40:00|12185.1|12183.1|12187.6|12185.6|12197.6|12195.6|12184.1|12182.1|195
1645087500000|2022-02-17 08:45:00|12187.1|12185.1|12175.6|12173.6|12195.1|12193.1|12161.6|12159.6|231
1645087800000|2022-02-17 08:50:00|12175.1|12173.1|12180.1|12178.1|12183.1|12181.1|12169.1|12167.1|119
1645088100000|2022-02-17 08:55:00|12179.6|12177.6|12185.1|12183.1|12190.6|12188.6|12173.6|12171.6|116
1645088400000|2022-02-17 09:00:00|12185.6|12183.6|12169.1|12167.1|12193.1|12191.1|12168.1|12166.1|204
1645088700000|2022-02-17 09:05:00|12169.6|12167.6|12163.1|12161.1|12174.6|12172.6|12161.6|12159.6|138
1645089000000|2022-02-17 09:10:00|12163.6|12161.6|12155.6|12153.6|12164.1|12162.1|12153.1|12151.1|201
1645089300000|2022-02-17 09:15:00|12155.1|12153.1|12144.6|12142.6|12158.1|12156.1|12144.1|12142.1|216
1645089600000|2022-02-17 09:20:00|12145.1|12143.1|12156.1|12154.1|12157.1|12155.1|12144.1|12142.1|152
1645089900000|2022-02-17 09:25:00|12155.6|12153.6|12155.1|12153.1|12163.1|12161.1|12154.6|12152.6|58
1645090200000|2022-02-17 09:30:00|12154.6|12152.6|12148.1|12146.1|12155.1|12153.1|12146.6|12144.6|54
1645090500000|2022-02-17 09:35:00|12147.6|12145.6|12150.1|12148.1|12155.1|12153.1|12146.6|12144.6|60
1645090800000|2022-02-17 09:40:00|12150.6|12148.6|12146.6|12144.6|12156.6|12154.6|12143.1|12141.1|134
1645091100000|2022-02-17 09:45:00|12147.1|12145.1|12145.1|12143.1|12151.6|12149.6|12140.6|12138.6|244
1645091400000|2022-02-17 09:50:00|12145.6|12143.6|12146.1|12144.1|12150.1|12148.1|12140.6|12138.6|168
1645091700000|2022-02-17 09:55:00|12146.6|12144.6|12142.6|12140.6|12148.6|12146.6|12139.6|12137.6|253
1645092000000|2022-02-17 10:00:00|12142.1|12140.1|12147.1|12145.1|12153.1|12151.1|12139.6|12137.6|131
1645092300000|2022-02-17 10:05:00|12146.6|12144.6|12140.6|12138.6|12150.6|12148.6|12137.1|12135.1|145
1645092600000|2022-02-17 10:10:00|12140.1|12138.1|12152.6|12150.6|12154.6|12152.6|12140.1|12138.1|359
1645092900000|2022-02-17 10:15:00|12153.1|12151.1|12147.6|12145.6|12155.1|12153.1|12147.6|12145.6|117
1645093200000|2022-02-17 10:20:00|12147.1|12145.1|12141.1|12139.1|12149.6|12147.6|12141.1|12139.1|74
1645093500000|2022-02-17 10:25:00|12141.6|12139.6|12137.1|12135.1|12143.1|12141.1|12135.6|12133.6|116
1645093800000|2022-02-17 10:30:00|12137.6|12135.6|12143.6|12141.6|12147.1|12145.1|12136.6|12134.6|85
1645094100000|2022-02-17 10:35:00|12144.1|12142.1|12135.6|12133.6|12146.6|12144.6|12131.6|12129.6|164
1645094400000|2022-02-17 10:40:00|12136.1|12134.1|12141.6|12139.6|12141.6|12139.6|12135.1|12133.1|151
1645094700000|2022-02-17 10:45:00|12142.6|12140.6|12142.1|12140.1|12143.6|12141.6|12136.6|12134.6|107
1645095000000|2022-02-17 10:50:00|12141.6|12139.6|12153.6|12151.6|12154.6|12152.6|12141.6|12139.6|136
1645095300000|2022-02-17 10:55:00|12154.1|12152.1|12146.1|12144.1|12159.6|12157.6|12146.1|12144.1|122
1645095600000|2022-02-17 11:00:00|12146.6|12144.6|12146.1|12144.1|12148.6|12146.6|12144.1|12142.1|93
1645095900000|2022-02-17 11:05:00|12145.6|12143.6|12142.1|12140.1|12149.1|12147.1|12141.6|12139.6|149
1645096200000|2022-02-17 11:10:00|12142.6|12140.6|12138.1|12136.1|12144.6|12142.6|12137.6|12135.6|165
1645096500000|2022-02-17 11:15:00|12137.6|12135.6|12139.1|12137.1|12141.6|12139.6|12134.6|12132.6|118
1645096800000|2022-02-17 11:20:00|12139.6|12137.6|12137.6|12135.6|12142.6|12140.6|12135.1|12133.1|94
1645097100000|2022-02-17 11:25:00|12138.6|12136.6|12135.6|12133.6|12140.6|12138.6|12131.6|12129.6|133
1645097400000|2022-02-17 11:30:00|12136.1|12134.1|12134.6|12132.6|12139.1|12137.1|12131.6|12129.6|74
1645097700000|2022-02-17 11:35:00|12134.1|12132.1|12135.1|12133.1|12139.1|12137.1|12132.6|12130.6|83
1645098000000|2022-02-17 11:40:00|12135.6|12133.6|12136.6|12134.6|12137.6|12135.6|12133.6|12131.6|98
1645098300000|2022-02-17 11:45:00|12136.1|12134.1|12133.6|12131.6|12138.1|12136.1|12133.6|12131.6|43
1645098600000|2022-02-17 11:50:00|12134.1|12132.1|12132.6|12130.6|12136.6|12134.6|12130.6|12128.6|82
1645098900000|2022-02-17 11:55:00|12133.1|12131.1|12139.6|12137.6|12140.6|12138.6|12129.6|12127.6|701
1645099200000|2022-02-17 12:00:00|12141.1|12139.1|12145.1|12143.1|12147.6|12145.6|12136.6|12134.6|136
1645099500000|2022-02-17 12:05:00|12145.6|12143.6|12146.1|12144.1|12148.6|12146.6|12145.6|12143.6|60
1645099800000|2022-02-17 12:10:00|12146.6|12144.6|12135.6|12133.6|12146.6|12144.6|12135.1|12133.1|93
1645100100000|2022-02-17 12:15:00|12135.1|12133.1|12137.6|12135.6|12138.6|12136.6|12132.6|12130.6|88
1645100400000|2022-02-17 12:20:00|12138.1|12136.1|12134.6|12132.6|12139.6|12137.6|12132.1|12130.1|215
1645100700000|2022-02-17 12:25:00|12134.1|12132.1|12138.6|12136.6|12138.6|12136.6|12130.6|12128.6|82
1645101000000|2022-02-17 12:30:00|12139.1|12137.1|12137.6|12135.6|12140.6|12138.6|12132.6|12130.6|62
1645101300000|2022-02-17 12:35:00|12138.1|12136.1|12143.1|12141.1|12143.6|12141.6|12135.6|12133.6|31
1645101600000|2022-02-17 12:40:00|12143.3|12141.3|12147.3|12145.3|12148.3|12146.3|12141.3|12139.3|64
1645101900000|2022-02-17 12:45:00|12146.8|12144.8|12151.3|12149.3|12153.8|12151.8|12145.8|12143.8|63
1645102200000|2022-02-17 12:50:00|12150.8|12148.8|12157.8|12155.8|12159.3|12157.3|12150.8|12148.8|203
1645102500000|2022-02-17 12:55:00|12158.3|12156.3|12159.8|12157.8|12161.8|12159.8|12155.8|12153.8|129
1645102800000|2022-02-17 13:00:00|12160.8|12158.8|12159.8|12157.8|12172.3|12170.3|12158.8|12156.8|493
1645103100000|2022-02-17 13:05:00|12160.8|12158.8|12149.3|12147.3|12160.8|12158.8|12139.8|12137.8|541
1645103400000|2022-02-17 13:10:00|12148.8|12146.8|12144.3|12142.3|12150.3|12148.3|12139.8|12137.8|224
1645103700000|2022-02-17 13:15:00|12144.8|12142.8|12142.3|12140.3|12144.8|12142.8|12134.8|12132.8|129
1645104000000|2022-02-17 13:20:00|12141.8|12139.8|12144.3|12142.3|12145.8|12143.8|12135.8|12133.8|202
1645104300000|2022-02-17 13:25:00|12144.8|12142.8|12145.3|12143.3|12145.8|12143.8|12141.3|12139.3|91
1645104600000|2022-02-17 13:30:00|12144.8|12142.8|12147.3|12145.3|12152.8|12150.8|12143.8|12141.8|85
1645104900000|2022-02-17 13:35:00|12146.8|12144.8|12147.3|12145.3|12152.3|12150.3|12145.8|12143.8|132
1645105200000|2022-02-17 13:40:00|12146.8|12144.8|12127.3|12125.3|12148.3|12146.3|12126.3|12124.3|228
1645105500000|2022-02-17 13:45:00|12126.8|12124.8|12123.3|12121.3|12129.8|12127.8|12117.8|12115.8|186
1645105800000|2022-02-17 13:50:00|12122.8|12120.8|12113.3|12111.3|12129.3|12127.3|12110.8|12108.8|160
1645106100000|2022-02-17 13:55:00|12113.8|12111.8|12112.3|12110.3|12119.3|12117.3|12109.3|12107.3|178
1645106400000|2022-02-17 14:00:00|12111.8|12109.8|12116.8|12114.8|12123.3|12121.3|12109.8|12107.8|350
1645106700000|2022-02-17 14:05:00|12117.3|12115.3|12120.8|12118.8|12121.8|12119.8|12113.3|12111.3|199
1645107000000|2022-02-17 14:10:00|12122.3|12120.3|12122.3|12120.3|12134.3|12132.3|12120.8|12118.8|1295
1645107300000|2022-02-17 14:15:00|12123.8|12121.8|12125.3|12123.3|12133.3|12131.3|12122.8|12120.8|132
1645107600000|2022-02-17 14:20:00|12124.8|12122.8|12115.3|12113.3|12125.8|12123.8|12113.8|12111.8|137
1645107900000|2022-02-17 14:25:00|12115.8|12113.8|12110.3|12108.3|12116.3|12114.3|12107.8|12105.8|88
1645108200000|2022-02-17 14:30:00|12110.8|12108.8|12108.3|12106.3|12116.8|12114.8|12100.8|12098.8|341
1645108500000|2022-02-17 14:35:00|12109.3|12107.3|12104.8|12102.8|12109.3|12107.3|12095.3|12093.3|329
1645108800000|2022-02-17 14:40:00|12105.3|12103.3|12096.8|12094.8|12107.8|12105.8|12087.3|12085.3|281
1645109100000|2022-02-17 14:45:00|12098.3|12096.3|12087.3|12085.3|12099.3|12097.3|12086.8|12084.8|232
1645109400000|2022-02-17 14:50:00|12087.8|12085.8|12065.8|12063.8|12088.3|12086.3|12062.8|12060.8|343
1645109700000|2022-02-17 14:55:00|12065.3|12063.3|12051.3|12049.3|12066.3|12064.3|12050.8|12048.8|499
1645110000000|2022-02-17 15:00:00|12053.3|12051.3|12044.3|12042.3|12054.8|12052.8|12041.8|12039.8|378
1645110300000|2022-02-17 15:05:00|12044.8|12042.8|12049.3|12047.3|12056.8|12054.8|12041.3|12039.3|597
1645110600000|2022-02-17 15:10:00|12049.6|12047.6|12067.6|12065.6|12068.1|12066.1|12043.1|12041.1|1728
1645110900000|2022-02-17 15:15:00|12067.1|12065.1|12059.6|12057.6|12071.1|12069.1|12059.6|12057.6|168
1645111200000|2022-02-17 15:20:00|12059.1|12057.1|12048.6|12046.6|12062.6|12060.6|12047.1|12045.1|339
1645111500000|2022-02-17 15:25:00|12048.1|12046.1|12034.6|12032.6|12048.6|12046.6|12033.1|12031.1|273
1645111800000|2022-02-17 15:30:00|12034.1|12032.1|12046.6|12044.6|12051.6|12049.6|12033.6|12031.6|171
1645112100000|2022-02-17 15:35:00|12046.1|12044.1|12054.6|12052.6|12056.6|12054.6|12043.1|12041.1|175
1645112400000|2022-02-17 15:40:00|12054.1|12052.1|12054.1|12052.1|12055.6|12053.6|12048.1|12046.1|204
1645112700000|2022-02-17 15:45:00|12053.6|12051.6|12037.6|12035.6|12062.1|12060.1|12036.1|12034.1|761
1645113000000|2022-02-17 15:50:00|12038.6|12036.6|12040.6|12038.6|12044.1|12042.1|12034.6|12032.6|146
1645113300000|2022-02-17 15:55:00|12041.1|12039.1|12059.6|12057.6|12062.1|12060.1|12041.1|12039.1|218
1645113600000|2022-02-17 16:00:00|12059.1|12057.1|12058.6|12056.6|12064.6|12062.6|12054.6|12052.6|449
1645113900000|2022-02-17 16:05:00|12059.1|12057.1|12058.6|12056.6|12062.1|12060.1|12054.1|12052.1|251
1645114200000|2022-02-17 16:10:00|12059.1|12057.1|12064.6|12062.6|12066.1|12064.1|12054.1|12052.1|244
1645114500000|2022-02-17 16:15:00|12065.6|12063.6|12071.6|12069.6|12073.1|12071.1|12062.6|12060.6|355
1645114800000|2022-02-17 16:20:00|12072.1|12070.1|12069.1|12067.1|12076.1|12074.1|12067.1|12065.1|322
1645115100000|2022-02-17 16:25:00|12069.6|12067.6|12077.1|12075.1|12079.6|12077.6|12069.1|12067.1|978
1645115400000|2022-02-17 16:30:00|12077.6|12075.6|12068.1|12066.1|12081.1|12079.1|12057.6|12055.6|929
1645115700000|2022-02-17 16:35:00|12068.6|12066.6|12051.1|12049.1|12073.6|12071.6|12050.1|12048.1|398
1645116000000|2022-02-17 16:40:00|12051.6|12049.6|12051.1|12049.1|12055.6|12053.6|12043.6|12041.6|206
1645116300000|2022-02-17 16:45:00|12051.6|12049.6|12066.6|12064.6|12067.6|12065.6|12049.6|12047.6|301
1645116600000|2022-02-17 16:50:00|12066.1|12064.1|12062.6|12060.6|12071.1|12069.1|12062.1|12060.1|106
1645116900000|2022-02-17 16:55:00|12063.1|12061.1|12060.6|12058.6|12067.1|12065.1|12059.6|12057.6|58
1645117200000|2022-02-17 17:00:00|12061.1|12059.1|12065.6|12063.6|12065.6|12063.6|12056.1|12054.1|30
1645117500000|2022-02-17 17:05:00|12066.1|12064.1|12054.6|12052.6|12066.6|12064.6|12054.6|12052.6|62
1645117800000|2022-02-17 17:10:00|12055.1|12053.1|12060.1|12058.1|12061.6|12059.6|12051.6|12049.6|24
1645118100000|2022-02-17 17:15:00|12059.6|12057.6|12062.6|12060.6|12064.6|12062.6|12058.6|12056.6|14
1645118400000|2022-02-17 17:20:00|12062.1|12060.1|12067.6|12065.6|12069.6|12067.6|12060.6|12058.6|22
1645118700000|2022-02-17 17:25:00|12068.1|12066.1|12066.6|12064.6|12068.6|12066.6|12061.6|12059.6|91
1645119000000|2022-02-17 17:30:00|12066.1|12064.1|12064.1|12062.1|12070.6|12068.6|12063.6|12061.6|42
1645119300000|2022-02-17 17:35:00|12065.1|12063.1|12060.6|12058.6|12066.1|12064.1|12060.6|12058.6|32
1645119600000|2022-02-17 17:40:00|12060.1|12058.1|12064.6|12062.6|12065.1|12063.1|12057.6|12055.6|40
1645119900000|2022-02-17 17:45:00|12064.1|12062.1|12059.6|12057.6|12064.6|12062.6|12054.1|12052.1|40
1645120200000|2022-02-17 17:50:00|12059.1|12057.1|12059.6|12057.6|12061.1|12059.1|12056.1|12054.1|19
1645120500000|2022-02-17 17:55:00|12060.1|12058.1|12063.6|12061.6|12066.6|12064.6|12057.6|12055.6|27
1645120800000|2022-02-17 18:00:00|12063.1|12061.1|12062.6|12060.6|12067.6|12065.6|12062.6|12060.6|14
1645121100000|2022-02-17 18:05:00|12063.1|12061.1|12066.1|12064.1|12067.6|12065.6|12062.1|12060.1|15
1645121400000|2022-02-17 18:10:00|12065.6|12063.6|12067.6|12065.6|12068.6|12066.6|12062.1|12060.1|39
1645121700000|2022-02-17 18:15:00|12067.1|12065.1|12065.6|12063.6|12071.6|12069.6|12064.6|12062.6|19
1645122000000|2022-02-17 18:20:00|12065.1|12063.1|12062.6|12060.6|12066.1|12064.1|12060.6|12058.6|23
1645122300000|2022-02-17 18:25:00|12062.1|12060.1|12064.6|12062.6|12065.6|12063.6|12058.6|12056.6|13
1645122600000|2022-02-17 18:30:00|12064.1|12062.1|12070.6|12068.6|12072.6|12070.6|12063.1|12061.1|11
1645122900000|2022-02-17 18:35:00|12071.1|12069.1|12065.6|12063.6|12071.1|12069.1|12064.1|12062.1|6
1645123200000|2022-02-17 18:40:00|12065.1|12063.1|12066.1|12064.1|12067.1|12065.1|12062.6|12060.6|2
1645123500000|2022-02-17 18:45:00|12066.6|12064.6|12065.1|12063.1|12067.1|12065.1|12063.6|12061.6|4
1645123800000|2022-02-17 18:50:00|12064.6|12062.6|12069.6|12067.6|12069.6|12067.6|12064.6|12062.6|1
1645124100000|2022-02-17 18:55:00|12069.1|12067.1|12070.6|12068.6|12071.6|12069.6|12069.1|12067.1|1
1645124400000|2022-02-17 19:00:00|12070.1|12068.1|12066.6|12064.6|12070.1|12068.1|12065.6|12063.6|11
1645124700000|2022-02-17 19:05:00|12067.6|12065.6|12064.6|12062.6|12068.6|12066.6|12064.1|12062.1|21
1645125000000|2022-02-17 19:10:00|12065.1|12063.1|12065.6|12063.6|12066.6|12064.6|12060.6|12058.6|17
1645125300000|2022-02-17 19:15:00|12066.1|12064.1|12069.1|12067.1|12070.1|12068.1|12064.6|12062.6|12
1645125600000|2022-02-17 19:20:00|12069.6|12067.6|12062.1|12060.1|12070.1|12068.1|12061.6|12059.6|11
1645125900000|2022-02-17 19:25:00|12061.6|12059.6|12063.6|12061.6|12065.1|12063.1|12060.1|12058.1|6
1645126200000|2022-02-17 19:30:00|12063.1|12061.1|12057.1|12055.1|12064.6|12062.6|12056.1|12054.1|6
1645126500000|2022-02-17 19:35:00|12056.6|12054.6|12052.6|12050.6|12057.1|12055.1|12052.6|12050.6|7
1645126800000|2022-02-17 19:40:00|12052.1|12050.1|12051.1|12049.1|12055.1|12053.1|12049.6|12047.6|8
1645127100000|2022-02-17 19:45:00|12051.6|12049.6|12056.6|12054.6|12058.1|12056.1|12050.1|12048.1|14
1645127400000|2022-02-17 19:50:00|12056.1|12054.1|12052.6|12050.6|12056.1|12054.1|12050.6|12048.6|5
1645127700000|2022-02-17 19:55:00|12052.1|12050.1|12045.6|12043.6|12055.6|12053.6|12045.6|12043.6|23
1645128000000|2022-02-17 20:00:00|12046.6|12044.6|12045.6|12043.6|12052.6|12050.6|12044.6|12042.6|28
1645128300000|2022-02-17 20:05:00|12046.1|12044.1|12032.1|12030.1|12046.1|12044.1|12032.1|12030.1|21
1645128600000|2022-02-17 20:10:00|12032.6|12030.6|12023.6|12021.6|12034.6|12032.6|12017.6|12015.6|21
1645128900000|2022-02-17 20:15:00|12023.1|12021.1|12024.6|12022.6|12024.6|12022.6|12017.1|12015.1|17
1645129200000|2022-02-17 20:20:00|12024.1|12022.1|12033.1|12031.1|12033.1|12031.1|12024.1|12022.1|19
1645129500000|2022-02-17 20:25:00|12033.6|12031.6|12034.6|12032.6|12038.6|12036.6|12031.1|12029.1|25
1645129800000|2022-02-17 20:30:00|12035.1|12033.1|12032.6|12030.6|12038.1|12036.1|12028.1|12026.1|11
1645130100000|2022-02-17 20:35:00|12033.1|12031.1|12044.1|12042.1|12047.1|12045.1|12033.1|12031.1|11
1645130400000|2022-02-17 20:40:00|12044.6|12042.6|12045.6|12043.6|12047.1|12045.1|12037.6|12035.6|20
1645130700000|2022-02-17 20:45:00|12046.1|12044.1|12045.6|12043.6|12050.6|12048.6|12044.6|12042.6|4
1645131000000|2022-02-17 20:50:00|12046.1|12044.1|12032.1|12030.1|12046.1|12044.1|12019.6|12017.6|70
1645131300000|2022-02-17 20:55:00|12032.6|12030.6|12036.2|12030.2|12042.1|12040.1|12029.1|12027.1|74
1645131600000|2022-02-17 21:00:00|12036.3|12030.3|12046.1|12040.1|12046.6|12040.6|12031.3|12025.3|0
1645131900000|2022-02-17 21:05:00|12045.8|12039.8|12029.7|12023.7|12046.3|12040.3|12025.8|12019.8|0
1645132200000|2022-02-17 21:10:00|12029.8|12023.8|12037.3|12031.3|12038.3|12032.3|12023.8|12017.8|0
1645132500000|2022-02-17 21:15:00|12037.4|12031.4|12029.5|12023.5|12038.3|12032.3|12027.8|12021.8|0
1645132800000|2022-02-17 21:20:00|12029.8|12023.8|12035.4|12029.4|12036.4|12030.4|12028.8|12022.8|0
1645133100000|2022-02-17 21:25:00|12035.3|12029.3|12034.1|12028.1|12035.9|12029.9|12033.1|12027.1|0
1645133400000|2022-02-17 21:30:00|12034.2|12028.2|12039.3|12033.3|12040.2|12034.2|12033.6|12027.6|0
1645133700000|2022-02-17 21:35:00|12039.4|12033.4|12039.3|12033.3|12041.2|12035.2|12038.8|12032.8|0
1645134000000|2022-02-17 21:40:00|12039.4|12033.4|12037.6|12031.6|12041.7|12035.7|12035.9|12029.9|0
1645134300000|2022-02-17 21:45:00|12037.9|12031.9|12039.7|12033.7|12042.1|12036.1|12037.9|12031.9|0
1645134600000|2022-02-17 21:50:00|12039.8|12033.8|12039.3|12033.3|12040.7|12034.7|12038.8|12032.8|0
1645134900000|2022-02-17 21:55:00|12039.4|12033.4|12037.7|12031.7|12040.2|12034.2|12037.2|12031.2|0
1645135200000|2022-02-17 22:00:00|12038.6|12032.6|12036.6|12030.6|12038.6|12032.6|12036.6|12030.6|0
1645135500000|2022-02-17 22:05:00|12037.4|12031.4|12037.4|12031.4|12037.7|12031.7|12036.3|12030.3|0
1645135800000|2022-02-17 22:10:00|12036.9|12030.9|12036.9|12030.9|12037.2|12031.2|12036.3|12030.3|0
1645136100000|2022-02-17 22:15:00|12037|12031|12036.6|12030.6|12037.6|12031.6|12036.6|12030.6|0
1645136400000|2022-02-17 22:20:00|12036.5|12030.5|12036.5|12030.5|12036.5|12030.5|12036.5|12030.5|0
1645136700000|2022-02-17 22:25:00|12036.6|12030.6|12036.7|12030.7|12036.7|12030.7|12036.2|12030.2|0
1645137000000|2022-02-17 22:30:00|12036.6|12030.6|12036|12030|12036.7|12030.7|12035.7|12029.7|0
1645137300000|2022-02-17 22:35:00|12035.9|12029.9|12036|12030|12036|12030|12035.7|12029.7|0
1645137600000|2022-02-17 22:40:00|12035.9|12029.9|12036.3|12030.3|12036.3|12030.3|12035.5|12029.5|0
1645137900000|2022-02-17 22:45:00|12036|12030|12036.7|12030.7|12036.9|12030.9|12035.9|12029.9|0
1645138200000|2022-02-17 22:50:00|12036.9|12030.9|12036.9|12030.9|12036.9|12030.9|12036.6|12030.6|0
1645138500000|2022-02-17 22:55:00|12036.7|12030.7|12037.2|12031.2|12037.2|12031.2|12036.2|12030.2|0
1645138800000|2022-02-17 23:00:00|12037.1|12031.1|12027.7|12021.7|12037.7|12031.7|12025.7|12019.7|0
1645139100000|2022-02-17 23:05:00|12027.8|12021.8|12029.6|12023.6|12030.1|12024.1|12025.8|12019.8|0
1645139400000|2022-02-17 23:10:00|12029.7|12023.7|12032.4|12026.4|12033.5|12027.5|12029.2|12023.2|0
1645139700000|2022-02-17 23:15:00|12032.3|12026.3|12038.9|12032.9|12039.6|12033.6|12029.6|12023.6|0
1645140000000|2022-02-17 23:20:00|12039.1|12033.1|12042.1|12036.1|12043.8|12037.8|12037.7|12031.7|0
1645140300000|2022-02-17 23:25:00|12042|12036|12043.6|12037.6|12044.4|12038.4|12041.2|12035.2|0
1645140600000|2022-02-17 23:30:00|12043.5|12037.5|12048.3|12042.3|12048.3|12042.3|12043.1|12037.1|0
1645140900000|2022-02-17 23:35:00|12048.2|12042.2|12044.4|12038.4|12048.2|12042.2|12043.9|12037.9|0
1645141200000|2022-02-17 23:40:00|12043.9|12037.9|12044.9|12038.9|12047.3|12041.3|12042.6|12036.6|0
1645141500000|2022-02-17 23:45:00|12044.8|12038.8|12048|12042|12049|12043|12043.9|12037.9|0
1645141800000|2022-02-17 23:50:00|12047.7|12041.7|12045.2|12039.2|12049.2|12043.2|12045.2|12039.2|0
1645142100000|2022-02-17 23:55:00|12045.5|12039.5|12045.7|12039.7|12049|12043|12045|12039|0
1645142400000|2022-02-18 00:00:00|12045.6|12039.6|12049.4|12043.4|12050.9|12044.9|12044.7|12038.7|0
1645142700000|2022-02-18 00:05:00|12049.2|12043.2|12047.5|12041.5|12049.4|12043.4|12045.7|12039.7|0
1645143000000|2022-02-18 00:10:00|12047|12041|12040.9|12034.9|12049|12043|12040.9|12034.9|0
1645143300000|2022-02-18 00:15:00|12041.1|12035.1|12035.6|12029.6|12041.8|12035.8|12027.5|12021.5|0
1645143600000|2022-02-18 00:20:00|12035.2|12029.2|12027.9|12021.9|12035.2|12029.2|12026.8|12020.8|0
1645143900000|2022-02-18 00:25:00|12027.8|12021.8|12033.2|12027.2|12034.2|12028.2|12027.3|12021.3|0
1645144200000|2022-02-18 00:30:00|12033.1|12027.1|12028|12022|12034.2|12028.2|12024.4|12018.4|0
1645144500000|2022-02-18 00:35:00|12027.9|12021.9|12029.4|12023.4|12030.2|12024.2|12022.2|12016.2|0
1645144800000|2022-02-18 00:40:00|12029.3|12023.3|12027.5|12021.5|12031.5|12025.5|12026.6|12020.6|0
1645145100000|2022-02-18 00:45:00|12027.3|12021.3|12024.4|12018.4|12030.2|12024.2|12023.5|12017.5|0
1645145400000|2022-02-18 00:50:00|12024.3|12018.3|12031.4|12025.4|12031.4|12025.4|12021.4|12015.4|0
1645145700000|2022-02-18 00:55:00|12031.6|12025.6|12035.1|12029.1|12036.9|12030.9|12030|12024|0
1645146000000|2022-02-18 01:00:00|12035.2|12029.2|12044.7|12038.7|12044.7|12038.7|12033.4|12027.4|0
1645146300000|2022-02-18 01:05:00|12044.6|12038.6|12036.3|12030.3|12045.6|12039.6|12036.3|12030.3|0
1645146600000|2022-02-18 01:10:00|12036.4|12030.4|12034.1|12028.1|12036.4|12030.4|12030.9|12024.9|0
1645146900000|2022-02-18 01:15:00|12033.6|12027.6|12031.1|12025.1|12038.6|12032.6|12028.4|12022.4|0
1645147200000|2022-02-18 01:20:00|12031|12025|12030.8|12024.8|12034.2|12028.2|12028.4|12022.4|0
1645147500000|2022-02-18 01:25:00|12030.9|12024.9|12026.6|12020.6|12031|12025|12023.4|12017.4|0
1645147800000|2022-02-18 01:30:00|12026.5|12020.5|12066.1|12060.1|12069.2|12063.2|12021.6|12015.6|0
1645148100000|2022-02-18 01:35:00|12066.2|12060.2|12066.7|12060.7|12069.4|12063.4|12056.7|12050.7|0
1645148400000|2022-02-18 01:40:00|12066.6|12060.6|12066.4|12060.4|12072.9|12066.9|12065.8|12059.8|0
1645148700000|2022-02-18 01:45:00|12066.9|12060.9|12065.6|12059.6|12067.4|12061.4|12058|12052|0
1645149000000|2022-02-18 01:50:00|12065.4|12059.4|12076.8|12070.8|12081.8|12075.8|12064.2|12058.2|0
1645149300000|2022-02-18 01:55:00|12077|12071|12077.8|12071.8|12084.1|12078.1|12075.1|12069.1|0
1645149600000|2022-02-18 02:00:00|12077.9|12071.9|12079.7|12073.7|12080.8|12074.8|12072.7|12066.7|0
1645149900000|2022-02-18 02:05:00|12079.6|12073.6|12068.7|12062.7|12080.2|12074.2|12068.7|12062.7|0
1645150200000|2022-02-18 02:10:00|12068.8|12062.8|12073.7|12067.7|12076|12070|12068.8|12062.8|0
1645150500000|2022-02-18 02:15:00|12073.5|12067.5|12083|12077|12084.2|12078.2|12073.2|12067.2|0
1645150800000|2022-02-18 02:20:00|12082.6|12076.6|12079.5|12073.5|12083.5|12077.5|12077|12071|0
1645151100000|2022-02-18 02:25:00|12079.8|12073.8|12075.5|12069.5|12082.5|12076.5|12073.6|12067.6|0
1645151400000|2022-02-18 02:30:00|12075.3|12069.3|12079.8|12073.8|12081.7|12075.7|12074.7|12068.7|0
1645151700000|2022-02-18 02:35:00|12079.9|12073.9|12075.9|12069.9|12079.9|12073.9|12074.6|12068.6|0
1645152000000|2022-02-18 02:40:00|12076.8|12070.8|12079.5|12073.5|12081.3|12075.3|12073.1|12067.1|0
1645152300000|2022-02-18 02:45:00|12079.4|12073.4|12077.6|12071.6|12081.3|12075.3|12076.2|12070.2|0
1645152600000|2022-02-18 02:50:00|12077.8|12071.8|12081.3|12075.3|12082.1|12076.1|12076.6|12070.6|0
1645152900000|2022-02-18 02:55:00|12080.9|12074.9|12081.5|12075.5|12083.2|12077.2|12078.6|12072.6|0
1645153200000|2022-02-18 03:00:00|12081.8|12075.8|12077.1|12071.1|12082.7|12076.7|12076.4|12070.4|0
1645153500000|2022-02-18 03:05:00|12076.9|12070.9|12081.5|12075.5|12081.5|12075.5|12075.1|12069.1|0
1645153800000|2022-02-18 03:10:00|12081.6|12075.6|12087|12081|12087.8|12081.8|12080.2|12074.2|0
1645154100000|2022-02-18 03:15:00|12087.3|12081.3|12094.3|12088.3|12096.1|12090.1|12086.3|12080.3|0
1645154400000|2022-02-18 03:20:00|12094.1|12088.1|12088.1|12082.1|12094.3|12088.3|12088|12082|0
1645154700000|2022-02-18 03:25:00|12088.2|12082.2|12102.3|12096.3|12103.3|12097.3|12087.6|12081.6|0
1645155000000|2022-02-18 03:30:00|12101.9|12095.9|12095.6|12089.6|12103.2|12097.2|12095.2|12089.2|0
1645155300000|2022-02-18 03:35:00|12095.8|12089.8|12098.5|12092.5|12102.2|12096.2|12095.6|12089.6|0
1645155600000|2022-02-18 03:40:00|12098.3|12092.3|12103.5|12097.5|12104.6|12098.6|12097.1|12091.1|0
1645155900000|2022-02-18 03:45:00|12103.6|12097.6|12113.8|12107.8|12115.6|12109.6|12101.6|12095.6|0
1645156200000|2022-02-18 03:50:00|12114|12108|12113.4|12107.4|12115.9|12109.9|12111.6|12105.6|0
1645156500000|2022-02-18 03:55:00|12113.6|12107.6|12108.1|12102.1|12113.8|12107.8|12108|12102|0
1645156800000|2022-02-18 04:00:00|12108.5|12102.5|12117|12111|12121.8|12115.8|12108.1|12102.1|0
1645157100000|2022-02-18 04:05:00|12116.8|12110.8|12120.4|12114.4|12120.4|12114.4|12114.7|12108.7|0
1645157400000|2022-02-18 04:10:00|12120.2|12114.2|12119|12113|12121.4|12115.4|12116.8|12110.8|0
1645157700000|2022-02-18 04:15:00|12118.9|12112.9|12116.8|12110.8|12118.9|12112.9|12115|12109|0
1645158000000|2022-02-18 04:20:00|12117|12111|12119.7|12113.7|12119.7|12113.7|12115|12109|0
1645158300000|2022-02-18 04:25:00|12120.1|12114.1|12124.8|12118.8|12128.4|12122.4|12120.1|12114.1|0
1645158600000|2022-02-18 04:30:00|12124.6|12118.6|12121.6|12115.6|12125.6|12119.6|12119.8|12113.8|0
1645158900000|2022-02-18 04:35:00|12121.8|12115.8|12118|12112|12123.9|12117.9|12118|12112|0
1645159200000|2022-02-18 04:40:00|12118.1|12112.1|12117.2|12111.2|12119.4|12113.4|12115.4|12109.4|0
1645159500000|2022-02-18 04:45:00|12117.4|12111.4|12115.9|12109.9|12118.5|12112.5|12114.9|12108.9|0
1645159800000|2022-02-18 04:50:00|12115.7|12109.7|12115.2|12109.2|12116.8|12110.8|12114.7|12108.7|0
1645160100000|2022-02-18 04:55:00|12115|12109|12112.9|12106.9|12116.3|12110.3|12112.7|12106.7|0
1645160400000|2022-02-18 05:00:00|12112.7|12106.7|12116.2|12110.2|12116.6|12110.6|12112.4|12106.4|0
1645160700000|2022-02-18 05:05:00|12116.1|12110.1|12112.9|12106.9|12116.6|12110.6|12110.3|12104.3|0
1645161000000|2022-02-18 05:10:00|12113|12107|12111.9|12105.9|12122.3|12116.3|12111.4|12105.4|0
1645161300000|2022-02-18 05:15:00|12111.7|12105.7|12118.3|12112.3|12122.2|12116.2|12111|12105|0
1645161600000|2022-02-18 05:20:00|12118.5|12112.5|12109.5|12103.5|12119.7|12113.7|12109.1|12103.1|0
1645161900000|2022-02-18 05:25:00|12109.3|12103.3|12110.3|12104.3|12111.9|12105.9|12108.6|12102.6|0
1645162200000|2022-02-18 05:30:00|12110.2|12104.2|12112.6|12106.6|12114.5|12108.5|12110|12104|0
1645162500000|2022-02-18 05:35:00|12112.1|12106.1|12116.6|12110.6|12118.1|12112.1|12112.1|12106.1|0
1645162800000|2022-02-18 05:40:00|12116.4|12110.4|12111.3|12105.3|12117.1|12111.1|12110.9|12104.9|0
1645163100000|2022-02-18 05:45:00|12111|12105|12112|12106|12112.9|12106.9|12111|12105|0
1645163400000|2022-02-18 05:50:00|12111.9|12105.9|12108.4|12102.4|12111.9|12105.9|12108.3|12102.3|0
1645163700000|2022-02-18 05:55:00|12108.7|12102.7|12106|12100|12111.2|12105.2|12103.8|12097.8|0
1645164000000|2022-02-18 06:00:00|12105.8|12099.8|12095.3|12089.3|12105.8|12099.8|12092.8|12086.8|0
1645164300000|2022-02-18 06:05:00|12095.6|12089.6|12097.3|12091.3|12098.4|12092.4|12093.6|12087.6|0
1645164600000|2022-02-18 06:10:00|12096.9|12090.9|12093.2|12087.2|12098.5|12092.5|12092.7|12086.7|0
1645164900000|2022-02-18 06:15:00|12093.4|12087.4|12097.3|12091.3|12098.9|12092.9|12090|12084|0
1645165200000|2022-02-18 06:20:00|12097.2|12091.2|12101|12095|12101|12095|12094.6|12088.6|0
1645165500000|2022-02-18 06:25:00|12100.9|12094.9|12100.1|12094.1|12101.7|12095.7|12099.7|12093.7|0
1645165800000|2022-02-18 06:30:00|12100.3|12094.3|12099.1|12093.1|12104.3|12098.3|12098.7|12092.7|0
1645166100000|2022-02-18 06:35:00|12098.9|12092.9|12101.3|12095.3|12101.6|12095.6|12097|12091|0
1645166400000|2022-02-18 06:40:00|12101.4|12095.4|12104.3|12098.3|12105.8|12099.8|12101.2|12095.2|0
1645166700000|2022-02-18 06:45:00|12104.5|12098.5|12105.2|12099.2|12106.2|12100.2|12103.9|12097.9|0
1645167000000|2022-02-18 06:50:00|12105.1|12099.1|12104.1|12098.1|12105.1|12099.1|12102.4|12096.4|0
1645167300000|2022-02-18 06:55:00|12103.7|12097.7|12095.5|12089.5|12104|12098|12095.1|12089.1|0
1645167600000|2022-02-18 07:00:00|12095.1|12093.1|12084.1|12082.1|12097.6|12095.6|12077.1|12075.1|109
1645167900000|2022-02-18 07:05:00|12081.1|12079.1|12090.1|12088.1|12092.1|12090.1|12077.6|12075.6|18
1645168200000|2022-02-18 07:10:00|12090.6|12088.6|12080.1|12078.1|12093.1|12091.1|12069.1|12067.1|98
1645168500000|2022-02-18 07:15:00|12080.6|12078.6|12068.6|12066.6|12081.6|12079.6|12068.6|12066.6|26
1645168800000|2022-02-18 07:20:00|12069.6|12067.6|12059.1|12057.1|12070.1|12068.1|12059.1|12057.1|25
1645169100000|2022-02-18 07:25:00|12059.6|12057.6|12057.6|12055.6|12063.6|12061.6|12057.1|12055.1|31
1645169400000|2022-02-18 07:30:00|12058.1|12056.1|12054.6|12052.6|12063.6|12061.6|12049.1|12047.1|59
1645169700000|2022-02-18 07:35:00|12055.1|12053.1|12051.1|12049.1|12059.1|12057.1|12044.6|12042.6|30
1645170000000|2022-02-18 07:40:00|12051.6|12049.6|12053.1|12051.1|12056.1|12054.1|12049.1|12047.1|17
1645170300000|2022-02-18 07:45:00|12053.6|12051.6|12059.1|12057.1|12061.6|12059.6|12049.6|12047.6|39
1645170600000|2022-02-18 07:50:00|12058.6|12056.6|12066.6|12064.6|12074.1|12072.1|12055.6|12053.6|128
1645170900000|2022-02-18 07:55:00|12068.1|12066.1|12091.1|12089.1|12093.6|12091.6|12058.1|12056.1|1525
1645171200000|2022-02-18 08:00:00|12089.6|12087.6|12097.6|12095.6|12111.6|12109.6|12084.1|12082.1|2222
1645171500000|2022-02-18 08:05:00|12096.1|12094.1|12102.6|12100.6|12105.1|12103.1|12075.6|12073.6|552
1645171800000|2022-02-18 08:10:00|12103.6|12101.6|12112.6|12110.6|12121.6|12119.6|12096.1|12094.1|301
1645172100000|2022-02-18 08:15:00|12112.1|12110.1|12112.6|12110.6|12122.6|12120.6|12110.1|12108.1|216
1645172400000|2022-02-18 08:20:00|12112.1|12110.1|12120.6|12118.6|12127.6|12125.6|12111.6|12109.6|266
1645172700000|2022-02-18 08:25:00|12120.1|12118.1|12133.1|12131.1|12133.6|12131.6|12113.6|12111.6|292
1645173000000|2022-02-18 08:30:00|12133.6|12131.6|12124.6|12122.6|12137.1|12135.1|12115.6|12113.6|292
1645173300000|2022-02-18 08:35:00|12125.1|12123.1|12150.1|12148.1|12153.6|12151.6|12123.1|12121.1|268
1645173600000|2022-02-18 08:40:00|12149.6|12147.6|12155.1|12153.1|12158.6|12156.6|12148.1|12146.1|253
1645173900000|2022-02-18 08:45:00|12154.6|12152.6|12151.1|12149.1|12158.1|12156.1|12147.1|12145.1|224
1645174200000|2022-02-18 08:50:00|12150.6|12148.6|12145.1|12143.1|12152.1|12150.1|12143.1|12141.1|194
1645174500000|2022-02-18 08:55:00|12145.6|12143.6|12149.1|12147.1|12151.1|12149.1|12143.1|12141.1|125
1645174800000|2022-02-18 09:00:00|12148.1|12146.1|12150.1|12148.1|12152.6|12150.6|12143.6|12141.6|106
1645175100000|2022-02-18 09:05:00|12150.6|12148.6|12148.1|12146.1|12156.1|12154.1|12147.1|12145.1|81
1645175400000|2022-02-18 09:10:00|12147.6|12145.6|12134.6|12132.6|12148.1|12146.1|12130.6|12128.6|219
1645175700000|2022-02-18 09:15:00|12135.1|12133.1|12136.1|12134.1|12140.1|12138.1|12130.6|12128.6|174
1645176000000|2022-02-18 09:20:00|12135.6|12133.6|12136.1|12134.1|12137.6|12135.6|12131.1|12129.1|57
1645176300000|2022-02-18 09:25:00|12136.6|12134.6|12142.6|12140.6|12146.6|12144.6|12134.6|12132.6|165
1645176600000|2022-02-18 09:30:00|12143.1|12141.1|12147.6|12145.6|12150.1|12148.1|12141.1|12139.1|163
1645176900000|2022-02-18 09:35:00|12148.1|12146.1|12142.1|12140.1|12150.6|12148.6|12139.6|12137.6|83
1645177200000|2022-02-18 09:40:00|12141.6|12139.6|12149.1|12147.1|12150.1|12148.1|12141.6|12139.6|141
1645177500000|2022-02-18 09:45:00|12148.6|12146.6|12147.1|12145.1|12149.6|12147.6|12142.6|12140.6|77
1645177800000|2022-02-18 09:50:00|12147.6|12145.6|12142.6|12140.6|12149.6|12147.6|12141.6|12139.6|101
1645178100000|2022-02-18 09:55:00|12142.1|12140.1|12145.6|12143.6|12155.6|12153.6|12141.6|12139.6|132
1645178400000|2022-02-18 10:00:00|12145.1|12143.1|12149.6|12147.6|12152.6|12150.6|12145.1|12143.1|106
1645178700000|2022-02-18 10:05:00|12150.1|12148.1|12139.1|12137.1|12152.1|12150.1|12139.1|12137.1|123
1645179000000|2022-02-18 10:10:00|12138.6|12136.6|12139.6|12137.6|12141.6|12139.6|12133.6|12131.6|208
1645179300000|2022-02-18 10:15:00|12140.1|12138.1|12140.1|12138.1|12145.6|12143.6|12139.1|12137.1|109
1645179600000|2022-02-18 10:20:00|12139.6|12137.6|12145.1|12143.1|12146.6|12144.6|12139.6|12137.6|97
1645179900000|2022-02-18 10:25:00|12145.6|12143.6|12146.6|12144.6|12150.1|12148.1|12144.1|12142.1|98
1645180200000|2022-02-18 10:30:00|12146.1|12144.1|12150.6|12148.6|12151.1|12149.1|12144.6|12142.6|44
1645180500000|2022-02-18 10:35:00|12148.6|12146.6|12151.1|12149.1|12152.1|12150.1|12143.6|12141.6|102
1645180800000|2022-02-18 10:40:00|12150.6|12148.6|12152.1|12150.1|12153.6|12151.6|12149.6|12147.6|126
1645181100000|2022-02-18 10:45:00|12152.6|12150.6|12149.1|12147.1|12155.6|12153.6|12149.1|12147.1|89
1645181400000|2022-02-18 10:50:00|12149.6|12147.6|12138.1|12136.1|12149.6|12147.6|12135.6|12133.6|246
1645181700000|2022-02-18 10:55:00|12138.6|12136.6|12139.1|12137.1|12144.6|12142.6|12138.1|12136.1|72
1645182000000|2022-02-18 11:00:00|12140.1|12138.1|12142.6|12140.6|12144.1|12142.1|12139.1|12137.1|118
1645182300000|2022-02-18 11:05:00|12142.1|12140.1|12145.6|12143.6|12145.6|12143.6|12138.6|12136.6|115
1645182600000|2022-02-18 11:10:00|12145.1|12143.1|12138.6|12136.6|12147.6|12145.6|12136.6|12134.6|248
1645182900000|2022-02-18 11:15:00|12139.1|12137.1|12138.6|12136.6|12144.1|12142.1|12138.6|12136.6|150
1645183200000|2022-02-18 11:20:00|12139.1|12137.1|12142.6|12140.6|12142.6|12140.6|12137.6|12135.6|65
1645183500000|2022-02-18 11:25:00|12142.1|12140.1|12141.6|12139.6|12143.1|12141.1|12139.6|12137.6|98
1645183800000|2022-02-18 11:30:00|12141.1|12139.1|12141.6|12139.6|12144.6|12142.6|12140.1|12138.1|77
1645184100000|2022-02-18 11:35:00|12142.1|12140.1|12143.1|12141.1|12144.6|12142.6|12140.6|12138.6|55
1645184400000|2022-02-18 11:40:00|12142.6|12140.6|12139.1|12137.1|12143.6|12141.6|12138.1|12136.1|71
1645184700000|2022-02-18 11:45:00|12138.6|12136.6|12131.6|12129.6|12140.6|12138.6|12131.6|12129.6|204
1645185000000|2022-02-18 11:50:00|12131.1|12129.1|12127.6|12125.6|12133.1|12131.1|12127.6|12125.6|154
1645185300000|2022-02-18 11:55:00|12128.1|12126.1|12128.6|12126.6|12129.6|12127.6|12121.6|12119.6|120
1645185600000|2022-02-18 12:00:00|12129.1|12127.1|12129.1|12127.1|12130.6|12128.6|12123.6|12121.6|116
1645185900000|2022-02-18 12:05:00|12129.6|12127.6|12139.6|12137.6|12140.6|12138.6|12129.6|12127.6|100
1645186200000|2022-02-18 12:10:00|12139.1|12137.1|12141.1|12139.1|12142.6|12140.6|12138.6|12136.6|107
1645186500000|2022-02-18 12:15:00|12141.6|12139.6|12141.1|12139.1|12143.6|12141.6|12138.6|12136.6|75
1645186800000|2022-02-18 12:20:00|12140.6|12138.6|12146.1|12144.1|12146.6|12144.6|12139.1|12137.1|68
1645187100000|2022-02-18 12:25:00|12146.6|12144.6|12142.1|12140.1|12147.6|12145.6|12141.6|12139.6|67
1645187400000|2022-02-18 12:30:00|12142.6|12140.6|12143.1|12141.1|12145.1|12143.1|12140.6|12138.6|83
1645187700000|2022-02-18 12:35:00|12142.6|12140.6|12140.6|12138.6|12144.6|12142.6|12139.6|12137.6|64
1645188000000|2022-02-18 12:40:00|12139.8|12137.8|12138.3|12136.3|12141.8|12139.8|12137.3|12135.3|48
1645188300000|2022-02-18 12:45:00|12138.8|12136.8|12140.8|12138.8|12141.8|12139.8|12136.8|12134.8|78
1645188600000|2022-02-18 12:50:00|12141.8|12139.8|12138.3|12136.3|12143.3|12141.3|12137.3|12135.3|64
1645188900000|2022-02-18 12:55:00|12138.8|12136.8|12140.8|12138.8|12140.8|12138.8|12137.8|12135.8|79
1645189200000|2022-02-18 13:00:00|12141.8|12139.8|12143.8|12141.8|12144.8|12142.8|12140.8|12138.8|72
1645189500000|2022-02-18 13:05:00|12144.8|12142.8|12129.8|12127.8|12146.8|12144.8|12129.3|12127.3|226
1645189800000|2022-02-18 13:10:00|12130.3|12128.3|12113.8|12111.8|12131.8|12129.8|12113.8|12111.8|450
1645190100000|2022-02-18 13:15:00|12113.3|12111.3|12107.8|12105.8|12117.3|12115.3|12104.8|12102.8|271
1645190400000|2022-02-18 13:20:00|12107.3|12105.3|12088.3|12086.3|12107.3|12105.3|12087.8|12085.8|280
1645190700000|2022-02-18 13:25:00|12088.8|12086.8|12064.8|12062.8|12090.8|12088.8|12063.3|12061.3|514
1645191000000|2022-02-18 13:30:00|12065.3|12063.3|12059.8|12057.8|12066.8|12064.8|12041.3|12039.3|576
1645191300000|2022-02-18 13:35:00|12058.8|12056.8|12065.8|12063.8|12067.3|12065.3|12053.3|12051.3|221
1645191600000|2022-02-18 13:40:00|12066.3|12064.3|12074.8|12072.8|12077.3|12075.3|12061.3|12059.3|254
1645191900000|2022-02-18 13:45:00|12075.3|12073.3|12068.8|12066.8|12075.8|12073.8|12064.8|12062.8|84
1645192200000|2022-02-18 13:50:00|12068.3|12066.3|12072.3|12070.3|12077.3|12075.3|12066.3|12064.3|354
1645192500000|2022-02-18 13:55:00|12071.8|12069.8|12068.3|12066.3|12074.8|12072.8|12066.8|12064.8|134
1645192800000|2022-02-18 14:00:00|12068.8|12066.8|12076.3|12074.3|12078.8|12076.8|12066.8|12064.8|184
1645193100000|2022-02-18 14:05:00|12076.8|12074.8|12059.3|12057.3|12078.3|12076.3|12059.3|12057.3|437
1645193400000|2022-02-18 14:10:00|12059.8|12057.8|12049.3|12047.3|12062.8|12060.8|12049.3|12047.3|291
1645193700000|2022-02-18 14:15:00|12049.8|12047.8|12044.8|12042.8|12055.8|12053.8|12043.3|12041.3|233
1645194000000|2022-02-18 14:20:00|12045.3|12043.3|12038.8|12036.8|12045.8|12043.8|12033.3|12031.3|183
1645194300000|2022-02-18 14:25:00|12040.3|12038.3|12043.8|12041.8|12046.8|12044.8|12031.8|12029.8|266
1645194600000|2022-02-18 14:30:00|12044.3|12042.3|12028.8|12026.8|12051.3|12049.3|12028.8|12026.8|283
1645194900000|2022-02-18 14:35:00|12028.3|12026.3|12033.8|12031.8|12043.8|12041.8|12019.8|12017.8|284
1645195200000|2022-02-18 14:40:00|12033.3|12031.3|12009.8|12007.8|12039.3|12037.3|12009.8|12007.8|137
1645195500000|2022-02-18 14:45:00|12010.3|12008.3|12031.8|12029.8|12031.8|12029.8|12009.3|12007.3|220
1645195800000|2022-02-18 14:50:00|12032.3|12030.3|12058.3|12056.3|12058.3|12056.3|12032.3|12030.3|286
1645196100000|2022-02-18 14:55:00|12058.8|12056.8|12053.3|12051.3|12061.8|12059.8|12046.8|12044.8|144
1645196400000|2022-02-18 15:00:00|12053.8|12051.8|12043.3|12041.3|12059.3|12057.3|12042.8|12040.8|163
1645196700000|2022-02-18 15:05:00|12043.8|12041.8|12045.3|12043.3|12048.3|12046.3|12039.8|12037.8|219
1645197000000|2022-02-18 15:10:00|12046.4|12044.4|12052.9|12050.9|12053.4|12051.4|12041.4|12039.4|164
1645197300000|2022-02-18 15:15:00|12053.4|12051.4|12042.9|12040.9|12063.4|12061.4|12039.4|12037.4|199
1645197600000|2022-02-18 15:20:00|12042.4|12040.4|12040.9|12038.9|12043.4|12041.4|12032.4|12030.4|295
1645197900000|2022-02-18 15:25:00|12041.4|12039.4|12037.4|12035.4|12044.4|12042.4|12035.9|12033.9|123
1645198200000|2022-02-18 15:30:00|12036.9|12034.9|12031.4|12029.4|12036.9|12034.9|12028.9|12026.9|173
1645198500000|2022-02-18 15:35:00|12030.9|12028.9|12030.4|12028.4|12035.9|12033.9|12024.9|12022.9|241
1645198800000|2022-02-18 15:40:00|12030.9|12028.9|12032.9|12030.9|12033.9|12031.9|12022.9|12020.9|178
1645199100000|2022-02-18 15:45:00|12033.4|12031.4|12016.9|12014.9|12035.9|12033.9|12005.9|12003.9|400
1645199400000|2022-02-18 15:50:00|12016.4|12014.4|12020.9|12018.9|12020.9|12018.9|12011.9|12009.9|233
1645199700000|2022-02-18 15:55:00|12020.4|12018.4|12019.4|12017.4|12025.9|12023.9|12016.9|12014.9|144
1645200000000|2022-02-18 16:00:00|12018.9|12016.9|11992.4|11990.4|12021.4|12019.4|11990.9|11988.9|875
1645200300000|2022-02-18 16:05:00|11991.9|11989.9|11988.4|11986.4|11998.9|11996.9|11987.4|11985.4|400
1645200600000|2022-02-18 16:10:00|11988.9|11986.9|11994.9|11992.9|11997.4|11995.4|11980.9|11978.9|450
1645200900000|2022-02-18 16:15:00|11995.4|11993.4|12011.4|12009.4|12011.4|12009.4|11992.4|11990.4|457
1645201200000|2022-02-18 16:20:00|12011.9|12009.9|12013.4|12011.4|12017.4|12015.4|12003.9|12001.9|413
1645201500000|2022-02-18 16:25:00|12012.9|12010.9|12008.9|12006.9|12021.9|12019.9|12003.9|12001.9|809
1645201800000|2022-02-18 16:30:00|12009.9|12007.9|12004.9|12002.9|12012.4|12010.4|11996.4|11994.4|974
1645202100000|2022-02-18 16:35:00|12005.9|12003.9|12018.9|12016.9|12022.4|12020.4|12002.9|12000.9|251
1645202400000|2022-02-18 16:40:00|12018.4|12016.4|12018.4|12016.4|12024.9|12022.9|12014.9|12012.9|117
1645202700000|2022-02-18 16:45:00|12017.9|12015.9|12014.4|12012.4|12024.4|12022.4|12010.9|12008.9|43
1645203000000|2022-02-18 16:50:00|12014.9|12012.9|12003.9|12001.9|12014.9|12012.9|12002.4|12000.4|34
1645203300000|2022-02-18 16:55:00|12004.4|12002.4|11996.9|11994.9|12007.4|12005.4|11991.9|11989.9|42
1645203600000|2022-02-18 17:00:00|11996.4|11994.4|11992.4|11990.4|11998.9|11996.9|11989.4|11987.4|32
1645203900000|2022-02-18 17:05:00|11992.9|11990.9|12003.9|12001.9|12004.4|12002.4|11992.9|11990.9|41
1645204200000|2022-02-18 17:10:00|12004.4|12002.4|12008.4|12006.4|12011.4|12009.4|12003.9|12001.9|16
1645204500000|2022-02-18 17:15:00|12008.9|12006.9|12009.9|12007.9|12017.9|12015.9|12003.9|12001.9|75
1645204800000|2022-02-18 17:20:00|12010.4|12008.4|11997.9|11995.9|12014.9|12012.9|11997.9|11995.9|39
1645205100000|2022-02-18 17:25:00|11998.4|11996.4|12000.4|11998.4|12005.4|12003.4|11997.9|11995.9|28
1645205400000|2022-02-18 17:30:00|11999.9|11997.9|11989.9|11987.9|12002.9|12000.9|11985.9|11983.9|130
1645205700000|2022-02-18 17:35:00|11990.4|11988.4|11978.9|11976.9|11995.4|11993.4|11977.4|11975.4|39
1645206000000|2022-02-18 17:40:00|11978.4|11976.4|11995.9|11993.9|11999.9|11997.9|11977.4|11975.4|52
1645206300000|2022-02-18 17:45:00|11995.4|11993.4|11988.9|11986.9|11995.9|11993.9|11985.4|11983.4|13
1645206600000|2022-02-18 17:50:00|11988.4|11986.4|11992.9|11990.9|11996.9|11994.9|11983.4|11981.4|11
1645206900000|2022-02-18 17:55:00|11993.4|11991.4|11983.9|11981.9|11997.4|11995.4|11983.9|11981.9|44
1645207200000|2022-02-18 18:00:00|11984.9|11982.9|11983.4|11981.4|11988.9|11986.9|11977.9|11975.9|22
1645207500000|2022-02-18 18:05:00|11984.9|11982.9|11987.4|11985.4|11990.4|11988.4|11977.9|11975.9|29
1645207800000|2022-02-18 18:10:00|11987.9|11985.9|11988.9|11986.9|11988.9|11986.9|11982.9|11980.9|9
1645208100000|2022-02-18 18:15:00|11989.4|11987.4|11979.4|11977.4|11990.4|11988.4|11974.4|11972.4|23
1645208400000|2022-02-18 18:20:00|11979.9|11977.9|11998.4|11996.4|11999.4|11997.4|11978.4|11976.4|10
1645208700000|2022-02-18 18:25:00|11998.9|11996.9|11995.9|11993.9|11999.4|11997.4|11988.9|11986.9|5
1645209000000|2022-02-18 18:30:00|11995.4|11993.4|11991.9|11989.9|11999.4|11997.4|11985.4|11983.4|31
1645209300000|2022-02-18 18:35:00|11992.4|11990.4|11998.4|11996.4|11999.9|11997.9|11987.4|11985.4|16
1645209600000|2022-02-18 18:40:00|11998.9|11996.9|11996.4|11994.4|11999.9|11997.9|11988.4|11986.4|17
1645209900000|2022-02-18 18:45:00|11995.9|11993.9|11999.9|11997.9|12003.9|12001.9|11994.9|11992.9|11
1645210200000|2022-02-18 18:50:00|11999.4|11997.4|12007.4|12005.4|12007.9|12005.9|11998.9|11996.9|19
1645210500000|2022-02-18 18:55:00|12006.9|12004.9|12000.9|11998.9|12008.4|12006.4|12000.4|11998.4|14
1645210800000|2022-02-18 19:00:00|12001.4|11999.4|12005.9|12003.9|12011.9|12009.9|12000.9|11998.9|18
1645211100000|2022-02-18 19:05:00|12005.4|12003.4|12006.9|12004.9|12011.4|12009.4|12000.4|11998.4|14
1645211400000|2022-02-18 19:10:00|12006.4|12004.4|12006.4|12004.4|12010.9|12008.9|12004.9|12002.9|10
1645211700000|2022-02-18 19:15:00|12005.9|12003.9|12015.4|12013.4|12016.9|12014.9|12004.9|12002.9|40
1645212000000|2022-02-18 19:20:00|12015.9|12013.9|12026.9|12024.9|12027.4|12025.4|12013.9|12011.9|34
1645212300000|2022-02-18 19:25:00|12027.4|12025.4|12028.9|12026.9|12032.9|12030.9|12021.9|12019.9|26
1645212600000|2022-02-18 19:30:00|12029.4|12027.4|12033.4|12031.4|12039.9|12037.9|12027.9|12025.9|37
1645212900000|2022-02-18 19:35:00|12033.9|12031.9|12023.4|12021.4|12033.9|12031.9|12021.9|12019.9|30
1645213200000|2022-02-18 19:40:00|12023.9|12021.9|12017.9|12015.9|12023.9|12021.9|12014.4|12012.4|26
1645213500000|2022-02-18 19:45:00|12018.4|12016.4|12010.9|12008.9|12019.9|12017.9|12009.9|12007.9|22
1645213800000|2022-02-18 19:50:00|12010.4|12008.4|12025.4|12023.4|12026.4|12024.4|12005.9|12003.9|25
1645214100000|2022-02-18 19:55:00|12024.9|12022.9|12031.9|12029.9|12034.9|12032.9|12023.9|12021.9|27
1645214400000|2022-02-18 20:00:00|12032.4|12030.4|12024.9|12022.9|12039.9|12037.9|12023.4|12021.4|26
1645214700000|2022-02-18 20:05:00|12025.4|12023.4|12021.9|12019.9|12032.4|12030.4|12016.4|12014.4|28
1645215000000|2022-02-18 20:10:00|12021.4|12019.4|12023.4|12021.4|12032.4|12030.4|12019.9|12017.9|41
1645215300000|2022-02-18 20:15:00|12022.9|12020.9|12009.9|12007.9|12025.9|12023.9|12005.9|12003.9|38
1645215600000|2022-02-18 20:20:00|12009.4|12007.4|12005.4|12003.4|12010.4|12008.4|11999.9|11997.9|33
1645215900000|2022-02-18 20:25:00|12004.9|12002.9|12000.9|11998.9|12006.9|12004.9|12000.4|11998.4|17
1645216200000|2022-02-18 20:30:00|12000.4|11998.4|11988.4|11986.4|12000.4|11998.4|11982.9|11980.9|48
1645216500000|2022-02-18 20:35:00|11988.9|11986.9|11991.4|11989.4|11994.4|11992.4|11984.9|11982.9|11
1645216800000|2022-02-18 20:40:00|11991.9|11989.9|12001.9|11999.9|12006.4|12004.4|11989.4|11987.4|54
1645217100000|2022-02-18 20:45:00|12003.4|12001.4|12008.9|12006.9|12014.9|12012.9|11999.4|11997.4|75
1645217400000|2022-02-18 20:50:00|12004.4|12002.4|11989.9|11987.9|12006.4|12004.4|11988.9|11986.9|70
1645217700000|2022-02-18 20:55:00|11990.4|11988.4|12005.9|11999.9|12006|12001.4|11982.9|11980.9|57
1645218000000|2022-02-18 21:00:00|12006.1|12000.1|12022.9|12016.9|12030.2|12024.2|12006|12000|0
1645218300000|2022-02-18 21:05:00|12023.2|12017.2|12015.6|12009.6|12024.3|12018.3|12015.3|12009.3|0
1645218600000|2022-02-18 21:10:00|12015.3|12009.3|12018.5|12012.5|12019|12013|12011.4|12005.4|0
1645218900000|2022-02-18 21:15:00|12018.6|12012.6|12023.3|12017.3|12025.7|12019.7|12018.5|12012.5|0
1645219200000|2022-02-18 21:20:00|12023.2|12017.2|12022.9|12016.9|12027.7|12021.7|12020.9|12014.9|0
1645219500000|2022-02-18 21:25:00|12023|12017|12024.8|12018.8|12026.2|12020.2|12022.4|12016.4|0
1645219800000|2022-02-18 21:30:00|12024.9|12018.9|12017.7|12011.7|12027.7|12021.7|12017.7|12011.7|0
1645220100000|2022-02-18 21:35:00|12017.8|12011.8|12015.5|12009.5|12018.9|12012.9|12011.6|12005.6|0
1645220400000|2022-02-18 21:40:00|12015.7|12009.7|12016.5|12010.5|12017.2|12011.2|12014.1|12008.1|0
1645220700000|2022-02-18 21:45:00|12016.2|12010.2|12012.4|12006.4|12016.7|12010.7|12009.6|12003.6|0
1645221000000|2022-02-18 21:50:00|12012.6|12006.6|12013.1|12007.1|12016.2|12010.2|12008|12002|0
1645221300000|2022-02-18 21:55:00|12012.9|12006.9|12008.1|12002.1|12013.8|12007.8|12006.9|12000.9|0
1645398000000|2022-02-20 23:00:00|11954.7|11948.7|11966.6|11960.6|11972.1|11966.1|11954.2|11948.2|0
1645398300000|2022-02-20 23:05:00|11966.7|11960.7|11966.2|11960.2|11972.6|11966.6|11961.9|11955.9|0
1645398600000|2022-02-20 23:10:00|11966.1|11960.1|11966.2|11960.2|11967.4|11961.4|11954.9|11948.9|0
1645398900000|2022-02-20 23:15:00|11966.3|11960.3|11969.5|11963.5|11969.5|11963.5|11960.1|11954.1|0
1645399200000|2022-02-20 23:20:00|11969.8|11963.8|11963.7|11957.7|11973|11967|11960.3|11954.3|0
1645399500000|2022-02-20 23:25:00|11963.6|11957.6|11961.5|11955.5|11968.7|11962.7|11960.3|11954.3|0
1645399800000|2022-02-20 23:30:00|11961.6|11955.6|11966.2|11960.2|11967.7|11961.7|11957.7|11951.7|0
1645400100000|2022-02-20 23:35:00|11966|11960|11969.5|11963.5|11970.5|11964.5|11964.3|11958.3|0
1645400400000|2022-02-20 23:40:00|11969.6|11963.6|11965|11959|11970.7|11964.7|11962.6|11956.6|0
1645400700000|2022-02-20 23:45:00|11965.3|11959.3|11962.4|11956.4|11966.7|11960.7|11960.7|11954.7|0
1645401000000|2022-02-20 23:50:00|11962.3|11956.3|11960|11954|11965.7|11959.7|11959.5|11953.5|0
1645401300000|2022-02-20 23:55:00|11959.9|11953.9|11961.1|11955.1|11963.7|11957.7|11959.5|11953.5|0
1645401600000|2022-02-21 00:00:00|11961|11955|11948.1|11942.1|11962.3|11956.3|11945.9|11939.9|0
1645401900000|2022-02-21 00:05:00|11948.4|11942.4|11947|11941|11953.1|11947.1|11945.5|11939.5|0
1645402200000|2022-02-21 00:10:00|11946.9|11940.9|11962.5|11956.5|11963.6|11957.6|11945.5|11939.5|0
1645402500000|2022-02-21 00:15:00|11962.2|11956.2|11965|11959|11967.5|11961.5|11955.9|11949.9|0
1645402800000|2022-02-21 00:20:00|11965.2|11959.2|11951.8|11945.8|11965.5|11959.5|11951.7|11945.7|0
1645403100000|2022-02-21 00:25:00|11951.7|11945.7|11952.7|11946.7|11953.6|11947.6|11947.1|11941.1|0
1645403400000|2022-02-21 00:30:00|11952.6|11946.6|11961|11955|11963.1|11957.1|11948.7|11942.7|0
1645403700000|2022-02-21 00:35:00|11960.8|11954.8|11956.3|11950.3|11960.9|11954.9|11952.6|11946.6|0
1645404000000|2022-02-21 00:40:00|11956.8|11950.8|11957.8|11951.8|11960.7|11954.7|11953.9|11947.9|0
1645404300000|2022-02-21 00:45:00|11958.2|11952.2|11955.2|11949.2|11962.2|11956.2|11952.3|11946.3|0
1645404600000|2022-02-21 00:50:00|11955.7|11949.7|12000.1|11994.1|12000.5|11994.5|11955.7|11949.7|0
1645404900000|2022-02-21 00:55:00|12000.8|11994.8|12009.4|12003.4|12015.1|12009.1|11994.9|11988.9|0
1645405200000|2022-02-21 01:00:00|12009.1|12003.1|11993.5|11987.5|12012.3|12006.3|11987.3|11981.3|0
1645405500000|2022-02-21 01:05:00|11993.6|11987.6|12019.2|12013.2|12019.8|12013.8|11993.6|11987.6|0
1645405800000|2022-02-21 01:10:00|12018.8|12012.8|12024|12018|12032.8|12026.8|12013.2|12007.2|0
1645406100000|2022-02-21 01:15:00|12023.8|12017.8|12023.6|12017.6|12027.1|12021.1|12013.4|12007.4|0
1645406400000|2022-02-21 01:20:00|12023.8|12017.8|12029.1|12023.1|12033.2|12027.2|12011.2|12005.2|0
1645406700000|2022-02-21 01:25:00|12029.2|12023.2|12020.1|12014.1|12032|12026|12019.9|12013.9|0
1645407000000|2022-02-21 01:30:00|12020|12014|12036|12030|12040.9|12034.9|12019.9|12013.9|0
1645407300000|2022-02-21 01:35:00|12035.8|12029.8|12052.5|12046.5|12053|12047|12033.1|12027.1|0
1645407600000|2022-02-21 01:40:00|12052.3|12046.3|12045.4|12039.4|12053.5|12047.5|12041.9|12035.9|0
1645407900000|2022-02-21 01:45:00|12045.3|12039.3|12043.6|12037.6|12049|12043|12040.4|12034.4|0
1645408200000|2022-02-21 01:50:00|12044.1|12038.1|12040.2|12034.2|12044.1|12038.1|12037.7|12031.7|0
1645408500000|2022-02-21 01:55:00|12039.7|12033.7|12042.9|12036.9|12046.8|12040.8|12038.3|12032.3|0
1645408800000|2022-02-21 02:00:00|12043.1|12037.1|12045.1|12039.1|12045.7|12039.7|12037.3|12031.3|0
1645409100000|2022-02-21 02:05:00|12044.6|12038.6|12043.1|12037.1|12045|12039|12038.6|12032.6|0
1645409400000|2022-02-21 02:10:00|12042.9|12036.9|12038.3|12032.3|12044.3|12038.3|12038.3|12032.3|0
1645409700000|2022-02-21 02:15:00|12038.2|12032.2|12037.9|12031.9|12040.3|12034.3|12035.3|12029.3|0
1645410000000|2022-02-21 02:20:00|12037.7|12031.7|12034.6|12028.6|12040.2|12034.2|12031.9|12025.9|0
1645410300000|2022-02-21 02:25:00|12034.2|12028.2|12035.4|12029.4|12037.3|12031.3|12032.9|12026.9|0
1645410600000|2022-02-21 02:30:00|12035.5|12029.5|12047.5|12041.5|12047.5|12041.5|12035.4|12029.4|0
1645410900000|2022-02-21 02:35:00|12047.2|12041.2|12041.4|12035.4|12047.5|12041.5|12039.3|12033.3|0
1645411200000|2022-02-21 02:40:00|12041.2|12035.2|12041.7|12035.7|12041.7|12035.7|12037.3|12031.3|0
1645411500000|2022-02-21 02:45:00|12041.6|12035.6|12049.4|12043.4|12051.4|12045.4|12039.9|12033.9|0
1645411800000|2022-02-21 02:50:00|12049.3|12043.3|12044.1|12038.1|12050.3|12044.3|12044|12038|0
1645412100000|2022-02-21 02:55:00|12044|12038|12044.9|12038.9|12049.5|12043.5|12044|12038|0
1645412400000|2022-02-21 03:00:00|12045|12039|12050.5|12044.5|12051.4|12045.4|12043.9|12037.9|0
1645412700000|2022-02-21 03:05:00|12050.6|12044.6|12044.1|12038.1|12050.6|12044.6|12044.1|12038.1|0
1645413000000|2022-02-21 03:10:00|12044|12038|12042.2|12036.2|12046.6|12040.6|12041.7|12035.7|0
1645413300000|2022-02-21 03:15:00|12043|12037|12041.9|12035.9|12045.7|12039.7|12040.9|12034.9|0
1645413600000|2022-02-21 03:20:00|12041.8|12035.8|12044.4|12038.4|12045.1|12039.1|12041.1|12035.1|0
1645413900000|2022-02-21 03:25:00|12044.6|12038.6|12043.9|12037.9|12045.8|12039.8|12041.6|12035.6|0
1645414200000|2022-02-21 03:30:00|12044.2|12038.2|12030.8|12024.8|12046.1|12040.1|12025.7|12019.7|0
1645414500000|2022-02-21 03:35:00|12030.9|12024.9|12037.8|12031.8|12041.1|12035.1|12030.9|12024.9|0
1645414800000|2022-02-21 03:40:00|12037.6|12031.6|12037|12031|12039.2|12033.2|12034.7|12028.7|0
1645415100000|2022-02-21 03:45:00|12036.8|12030.8|12033.6|12027.6|12036.8|12030.8|12031.8|12025.8|0
1645415400000|2022-02-21 03:50:00|12032.7|12026.7|12032.5|12026.5|12034.8|12028.8|12031.2|12025.2|0
1645415700000|2022-02-21 03:55:00|12032.6|12026.6|12032.4|12026.4|12035.2|12029.2|12032.4|12026.4|0
1645416000000|2022-02-21 04:00:00|12032.3|12026.3|12033.4|12027.4|12034.3|12028.3|12028.2|12022.2|0
1645416300000|2022-02-21 04:05:00|12033.3|12027.3|12033.3|12027.3|12034.8|12028.8|12033.3|12027.3|0
1645416600000|2022-02-21 04:10:00|12033.1|12027.1|12035|12029|12036.9|12030.9|12030.6|12024.6|0
1645416900000|2022-02-21 04:15:00|12034.9|12028.9|12037.4|12031.4|12040.5|12034.5|12034.9|12028.9|0
1645417200000|2022-02-21 04:20:00|12037|12031|12036.9|12030.9|12037.3|12031.3|12034.1|12028.1|0
1645417500000|2022-02-21 04:25:00|12037.1|12031.1|12040.7|12034.7|12041.1|12035.1|12036|12030|0
1645417800000|2022-02-21 04:30:00|12040.9|12034.9|12042.6|12036.6|12044.5|12038.5|12040.2|12034.2|0
1645418100000|2022-02-21 04:35:00|12042.8|12036.8|12042.9|12036.9|12043.8|12037.8|12039.7|12033.7|0
1645418400000|2022-02-21 04:40:00|12042.7|12036.7|12044.1|12038.1|12046.2|12040.2|12042|12036|0
1645418700000|2022-02-21 04:45:00|12044|12038|12043.7|12037.7|12045.6|12039.6|12043.3|12037.3|0
1645419000000|2022-02-21 04:50:00|12043.8|12037.8|12047.5|12041.5|12048.4|12042.4|12043.8|12037.8|0
1645419300000|2022-02-21 04:55:00|12048|12042|12047.5|12041.5|12049|12043|12046.1|12040.1|0
1645419600000|2022-02-21 05:00:00|12047.4|12041.4|12047.2|12041.2|12048|12042|12046.1|12040.1|0
1645419900000|2022-02-21 05:05:00|12047.1|12041.1|12041.1|12035.1|12047.2|12041.2|12040.9|12034.9|0
1645420200000|2022-02-21 05:10:00|12041.2|12035.2|12038.9|12032.9|12042.9|12036.9|12038.8|12032.8|0
1645420500000|2022-02-21 05:15:00|12039.1|12033.1|12044.9|12038.9|12046.6|12040.6|12038|12032|0
1645420800000|2022-02-21 05:20:00|12044.7|12038.7|12046.4|12040.4|12046.6|12040.6|12043.8|12037.8|0
1645421100000|2022-02-21 05:25:00|12046.3|12040.3|12048.1|12042.1|12049.1|12043.1|12044.9|12038.9|0
1645421400000|2022-02-21 05:30:00|12048|12042|12043.4|12037.4|12049|12043|12042.9|12036.9|0
1645421700000|2022-02-21 05:35:00|12043.2|12037.2|12043.5|12037.5|12043.9|12037.9|12041.6|12035.6|0
1645422000000|2022-02-21 05:40:00|12043.8|12037.8|12044.9|12038.9|12046.3|12040.3|12039.3|12033.3|0
1645422300000|2022-02-21 05:45:00|12044.8|12038.8|12041.3|12035.3|12045.8|12039.8|12041.3|12035.3|0
1645422600000|2022-02-21 05:50:00|12041.5|12035.5|12045.5|12039.5|12045.5|12039.5|12038.7|12032.7|0
1645422900000|2022-02-21 05:55:00|12045.1|12039.1|12046|12040|12047.4|12041.4|12043.7|12037.7|0
1645423200000|2022-02-21 06:00:00|12045.8|12039.8|12050.3|12044.3|12050.4|12044.4|12045.6|12039.6|0
1645423500000|2022-02-21 06:05:00|12050.4|12044.4|12049.3|12043.3|12053.2|12047.2|12049.2|12043.2|0
1645423800000|2022-02-21 06:10:00|12049.2|12043.2|12051.9|12045.9|12052.8|12046.8|12046.3|12040.3|0
1645424100000|2022-02-21 06:15:00|12052|12046|12048.9|12042.9|12052|12046|12048.1|12042.1|0
1645424400000|2022-02-21 06:20:00|12049.1|12043.1|12047.5|12041.5|12049.4|12043.4|12047.1|12041.1|0
1645424700000|2022-02-21 06:25:00|12047.7|12041.7|12048.1|12042.1|12049.1|12043.1|12047.6|12041.6|0
1645425000000|2022-02-21 06:30:00|12047.9|12041.9|12052.9|12046.9|12055.6|12049.6|12047.6|12041.6|0
1645425300000|2022-02-21 06:35:00|12053|12047|12061.4|12055.4|12061.4|12055.4|12052.9|12046.9|0
1645425600000|2022-02-21 06:40:00|12061.3|12055.3|12065.3|12059.3|12067.1|12061.1|12060.4|12054.4|0
1645425900000|2022-02-21 06:45:00|12065.1|12059.1|12074.8|12068.8|12075.7|12069.7|12064.8|12058.8|0
1645426200000|2022-02-21 06:50:00|12074.7|12068.7|12074.4|12068.4|12080|12074|12071.9|12065.9|0
1645426500000|2022-02-21 06:55:00|12074.5|12068.5|12064.2|12058.2|12074.5|12068.5|12062.4|12056.4|0
1645426800000|2022-02-21 07:00:00|12072.4|12070.4|12071.4|12069.4|12082.4|12080.4|12065.9|12063.9|47
1645427100000|2022-02-21 07:05:00|12071.9|12069.9|12084.4|12082.4|12085.4|12083.4|12068.4|12066.4|18
1645427400000|2022-02-21 07:10:00|12084.9|12082.9|12073.4|12071.4|12089.9|12087.9|12067.4|12065.4|78
1645427700000|2022-02-21 07:15:00|12072.9|12070.9|12072.4|12070.4|12073.9|12071.9|12058.9|12056.9|50
1645428000000|2022-02-21 07:20:00|12072.9|12070.9|12064.4|12062.4|12083.4|12081.4|12057.4|12055.4|46
1645428300000|2022-02-21 07:25:00|12063.9|12061.9|12059.9|12057.9|12069.9|12067.9|12057.9|12055.9|14
1645428600000|2022-02-21 07:30:00|12061.9|12059.9|12054.9|12052.9|12072.9|12070.9|12053.9|12051.9|51
1645428900000|2022-02-21 07:35:00|12059.9|12057.9|12053.9|12051.9|12062.9|12060.9|12053.9|12051.9|27
1645429200000|2022-02-21 07:40:00|12054.4|12052.4|12050.9|12048.9|12058.9|12056.9|12042.4|12040.4|118
1645429500000|2022-02-21 07:45:00|12052.4|12050.4|12059.9|12057.9|12079.4|12077.4|12051.9|12049.9|111
1645429800000|2022-02-21 07:50:00|12062.9|12060.9|12054.4|12052.4|12066.9|12064.9|12053.9|12051.9|28
1645430100000|2022-02-21 07:55:00|12054.9|12052.9|12066.4|12064.4|12073.9|12071.9|12050.9|12048.9|117
1645430400000|2022-02-21 08:00:00|12066.9|12064.9|12062.4|12060.4|12068.4|12066.4|12044.4|12042.4|614
1645430700000|2022-02-21 08:05:00|12063.9|12061.9|12068.4|12066.4|12075.9|12073.9|12050.4|12048.4|735
1645431000000|2022-02-21 08:10:00|12069.4|12067.4|12069.4|12067.4|12077.4|12075.4|12062.9|12060.9|296
1645431300000|2022-02-21 08:15:00|12071.4|12069.4|12073.4|12071.4|12083.4|12081.4|12068.4|12066.4|410
1645431600000|2022-02-21 08:20:00|12074.4|12072.4|12061.4|12059.4|12080.4|12078.4|12060.9|12058.9|244
1645431900000|2022-02-21 08:25:00|12060.9|12058.9|12073.4|12071.4|12076.9|12074.9|12059.4|12057.4|232
1645432200000|2022-02-21 08:30:00|12073.9|12071.9|12094.9|12092.9|12099.4|12097.4|12073.4|12071.4|232
1645432500000|2022-02-21 08:35:00|12095.4|12093.4|12084.4|12082.4|12095.4|12093.4|12047.4|12045.4|678
1645432800000|2022-02-21 08:40:00|12084.3|12082.3|12082.3|12080.3|12088.3|12086.3|12078.3|12076.3|175
1645433100000|2022-02-21 08:45:00|12081.8|12079.8|12088.3|12086.3|12090.8|12088.8|12079.3|12077.3|161
1645433400000|2022-02-21 08:50:00|12088.8|12086.8|12081.8|12079.8|12091.8|12089.8|12079.3|12077.3|136
1645433700000|2022-02-21 08:55:00|12081.3|12079.3|12076.8|12074.8|12086.3|12084.3|12073.8|12071.8|75
1645434000000|2022-02-21 09:00:00|12077.3|12075.3|12058.3|12056.3|12079.3|12077.3|12053.8|12051.8|209
1645434300000|2022-02-21 09:05:00|12057.8|12055.8|12043.3|12041.3|12057.8|12055.8|12039.3|12037.3|224
1645434600000|2022-02-21 09:10:00|12043.8|12041.8|12041.3|12039.3|12048.3|12046.3|12032.8|12030.8|156
1645434900000|2022-02-21 09:15:00|12041.8|12039.8|12044.3|12042.3|12045.3|12043.3|12037.8|12035.8|139
1645435200000|2022-02-21 09:20:00|12044.8|12042.8|12043.8|12041.8|12045.8|12043.8|12037.8|12035.8|62
1645435500000|2022-02-21 09:25:00|12044.3|12042.3|12049.8|12047.8|12057.8|12055.8|12043.3|12041.3|124
1645435800000|2022-02-21 09:30:00|12049.3|12047.3|12054.3|12052.3|12059.3|12057.3|12049.3|12047.3|36
1645436100000|2022-02-21 09:35:00|12053.8|12051.8|12043.3|12041.3|12053.8|12051.8|12042.3|12040.3|117
1645436400000|2022-02-21 09:40:00|12042.8|12040.8|12044.3|12042.3|12047.3|12045.3|12037.8|12035.8|66
1645436700000|2022-02-21 09:45:00|12044.8|12042.8|12039.3|12037.3|12045.3|12043.3|12037.8|12035.8|89
1645437000000|2022-02-21 09:50:00|12039.8|12037.8|12033.3|12031.3|12043.8|12041.8|12032.8|12030.8|108
1645437300000|2022-02-21 09:55:00|12033.8|12031.8|12028.3|12026.3|12034.3|12032.3|12021.8|12019.8|119
1645437600000|2022-02-21 10:00:00|12027.8|12025.8|12010.3|12008.3|12027.8|12025.8|12006.8|12004.8|105
1645437900000|2022-02-21 10:05:00|12010.8|12008.8|12006.3|12004.3|12019.3|12017.3|12005.3|12003.3|127
1645438200000|2022-02-21 10:10:00|12005.8|12003.8|12000.8|11998.8|12007.8|12005.8|11998.3|11996.3|77
1645438500000|2022-02-21 10:15:00|12001.3|11999.3|12007.3|12005.3|12008.3|12006.3|11999.3|11997.3|71
1645438800000|2022-02-21 10:20:00|12006.8|12004.8|12007.3|12005.3|12012.3|12010.3|12006.3|12004.3|73
1645439100000|2022-02-21 10:25:00|12006.8|12004.8|11994.8|11992.8|12006.8|12004.8|11994.8|11992.8|131
1645439400000|2022-02-21 10:30:00|11994.3|11992.3|12012.3|12010.3|12015.3|12013.3|11992.3|11990.3|193
1645439700000|2022-02-21 10:35:00|12011.3|12009.3|12009.3|12007.3|12013.3|12011.3|12007.3|12005.3|41
1645440000000|2022-02-21 10:40:00|12009.8|12007.8|12003.3|12001.3|12015.8|12013.8|12002.3|12000.3|82
1645440300000|2022-02-21 10:45:00|12002.8|12000.8|11992.8|11990.8|12002.8|12000.8|11989.3|11987.3|74
1645440600000|2022-02-21 10:50:00|11993.3|11991.3|11984.3|11982.3|11993.8|11991.8|11979.8|11977.8|59
1645440900000|2022-02-21 10:55:00|11984.8|11982.8|11986.3|11984.3|11989.3|11987.3|11982.3|11980.3|71
1645441200000|2022-02-21 11:00:00|11985.8|11983.8|11995.3|11993.3|11997.8|11995.8|11982.3|11980.3|59
1645441500000|2022-02-21 11:05:00|11994.8|11992.8|11989.3|11987.3|11995.3|11993.3|11985.3|11983.3|142
1645441800000|2022-02-21 11:10:00|11989.8|11987.8|11995.3|11993.3|11998.3|11996.3|11988.3|11986.3|93
1645442100000|2022-02-21 11:15:00|11995.8|11993.8|11994.3|11992.3|11998.3|11996.3|11986.3|11984.3|108
1645442400000|2022-02-21 11:20:00|11994.8|11992.8|11998.3|11996.3|12000.3|11998.3|11991.8|11989.8|70
1645442700000|2022-02-21 11:25:00|11998.8|11996.8|11989.3|11987.3|12000.8|11998.8|11986.3|11984.3|113
1645443000000|2022-02-21 11:30:00|11989.8|11987.8|11989.3|11987.3|11992.8|11990.8|11987.3|11985.3|79
1645443300000|2022-02-21 11:35:00|11989.8|11987.8|11992.8|11990.8|11993.8|11991.8|11986.3|11984.3|95
1645443600000|2022-02-21 11:40:00|11992.3|11990.3|11976.3|11974.3|11992.8|11990.8|11974.8|11972.8|129
1645443900000|2022-02-21 11:45:00|11976.8|11974.8|11974.8|11972.8|11983.8|11981.8|11972.8|11970.8|75
1645444200000|2022-02-21 11:50:00|11974.3|11972.3|11974.8|11972.8|11975.8|11973.8|11963.8|11961.8|129
1645444500000|2022-02-21 11:55:00|11974.3|11972.3|11983.8|11981.8|11986.8|11984.8|11971.3|11969.3|82
1645444800000|2022-02-21 12:00:00|11982.3|11980.3|11979.8|11977.8|11984.8|11982.8|11977.8|11975.8|40
1645445100000|2022-02-21 12:05:00|11980.3|11978.3|11969.8|11967.8|11982.3|11980.3|11968.8|11966.8|44
1645445400000|2022-02-21 12:10:00|11970.3|11968.3|11974.3|11972.3|11977.8|11975.8|11969.8|11967.8|46
1645445700000|2022-02-21 12:15:00|11973.8|11971.8|11966.8|11964.8|11974.3|11972.3|11965.3|11963.3|70
1645446000000|2022-02-21 12:20:00|11966.3|11964.3|11967.3|11965.3|11968.8|11966.8|11963.8|11961.8|62
1645446300000|2022-02-21 12:25:00|11967.8|11965.8|11974.3|11972.3|11974.8|11972.8|11967.3|11965.3|68
1645446600000|2022-02-21 12:30:00|11973.8|11971.8|11967.3|11965.3|11974.8|11972.8|11959.3|11957.3|102
1645446900000|2022-02-21 12:35:00|11967.8|11965.8|11958.3|11956.3|11969.3|11967.3|11958.3|11956.3|94
1645447200000|2022-02-21 12:40:00|11958.6|11956.6|11937.6|11935.6|11959.6|11957.6|11933.1|11931.1|278
1645447500000|2022-02-21 12:45:00|11937.1|11935.1|11933.6|11931.6|11946.1|11944.1|11930.1|11928.1|299
1645447800000|2022-02-21 12:50:00|11933.1|11931.1|11925.6|11923.6|11933.6|11931.6|11917.1|11915.1|368
1645448100000|2022-02-21 12:55:00|11926.1|11924.1|11931.6|11929.6|11933.1|11931.1|11918.1|11916.1|295
1645448400000|2022-02-21 13:00:00|11930.6|11928.6|11933.6|11931.6|11939.6|11937.6|11930.6|11928.6|123
1645448700000|2022-02-21 13:05:00|11934.1|11932.1|11918.1|11916.1|11934.1|11932.1|11917.6|11915.6|167
1645449000000|2022-02-21 13:10:00|11919.1|11917.1|11916.6|11914.6|11921.1|11919.1|11909.6|11907.6|186
1645449300000|2022-02-21 13:15:00|11917.1|11915.1|11854.1|11852.1|11917.6|11915.6|11853.6|11851.6|1103
1645449600000|2022-02-21 13:20:00|11854.6|11852.6|11876.1|11874.1|11877.6|11875.6|11851.6|11849.6|704
1645449900000|2022-02-21 13:25:00|11876.6|11874.6|11881.6|11879.6|11892.1|11890.1|11876.6|11874.6|482
1645450200000|2022-02-21 13:30:00|11881.1|11879.1|11866.1|11864.1|11881.6|11879.6|11852.1|11850.1|417
1645450500000|2022-02-21 13:35:00|11865.6|11863.6|11864.1|11862.1|11877.6|11875.6|11862.1|11860.1|277
1645450800000|2022-02-21 13:40:00|11865.1|11863.1|11888.6|11886.6|11896.1|11894.1|11864.1|11862.1|267
1645451100000|2022-02-21 13:45:00|11889.1|11887.1|11887.6|11885.6|11900.6|11898.6|11881.6|11879.6|151
1645451400000|2022-02-21 13:50:00|11887.1|11885.1|11879.1|11877.1|11898.1|11896.1|11877.6|11875.6|127
1645451700000|2022-02-21 13:55:00|11878.6|11876.6|11900.6|11898.6|11903.1|11901.1|11871.6|11869.6|1898
1645452000000|2022-02-21 14:00:00|11901.1|11899.1|11891.6|11889.6|11901.6|11899.6|11881.6|11879.6|205
1645452300000|2022-02-21 14:05:00|11891.1|11889.1|11885.6|11883.6|11895.1|11893.1|11875.1|11873.1|220
1645452600000|2022-02-21 14:10:00|11885.1|11883.1|11902.6|11900.6|11903.6|11901.6|11878.6|11876.6|229
1645452900000|2022-02-21 14:15:00|11903.1|11901.1|11918.6|11916.6|11920.6|11918.6|11901.6|11899.6|171
1645453200000|2022-02-21 14:20:00|11919.1|11917.1|11928.6|11926.6|11931.6|11929.6|11919.1|11917.1|219
1645453500000|2022-02-21 14:25:00|11928.1|11926.1|11922.6|11920.6|11930.6|11928.6|11921.6|11919.6|177
1645453800000|2022-02-21 14:30:00|11921.6|11919.6|11918.6|11916.6|11934.1|11932.1|11916.1|11914.1|192
1645454100000|2022-02-21 14:35:00|11918.1|11916.1|11900.6|11898.6|11918.6|11916.6|11893.1|11891.1|248
1645454400000|2022-02-21 14:40:00|11900.1|11898.1|11885.6|11883.6|11903.1|11901.1|11883.6|11881.6|146
1645454700000|2022-02-21 14:45:00|11887.6|11885.6|11882.6|11880.6|11892.1|11890.1|11879.6|11877.6|105
1645455000000|2022-02-21 14:50:00|11883.1|11881.1|11894.6|11892.6|11901.1|11899.1|11877.6|11875.6|1179
1645455300000|2022-02-21 14:55:00|11895.1|11893.1|11900.6|11898.6|11901.1|11899.1|11891.1|11889.1|96
1645455600000|2022-02-21 15:00:00|11898.6|11896.6|11908.6|11906.6|11911.6|11909.6|11896.6|11894.6|135
1645455900000|2022-02-21 15:05:00|11909.1|11907.1|11916.1|11914.1|11917.1|11915.1|11904.6|11902.6|1151
1645456200000|2022-02-21 15:10:00|11915.5|11913.5|11926.5|11924.5|11928.5|11926.5|11911.5|11909.5|145
1645456500000|2022-02-21 15:15:00|11925.5|11923.5|11951.5|11949.5|11952|11950|11925.5|11923.5|384
1645456800000|2022-02-21 15:20:00|11952|11950|11935|11933|11953|11951|11933|11931|350
1645457100000|2022-02-21 15:25:00|11935.5|11933.5|11935.5|11933.5|11939|11937|11922.5|11920.5|190
1645457400000|2022-02-21 15:30:00|11936|11934|11934|11932|11941.5|11939.5|11930|11928|125
1645457700000|2022-02-21 15:35:00|11933.5|11931.5|11938|11936|11941|11939|11932|11930|109
1645458000000|2022-02-21 15:40:00|11938.5|11936.5|11944|11942|11946|11944|11937.5|11935.5|83
1645458300000|2022-02-21 15:45:00|11944.5|11942.5|11911|11909|11945.5|11943.5|11910|11908|201
1645458600000|2022-02-21 15:50:00|11911.5|11909.5|11914.5|11912.5|11915.5|11913.5|11904|11902|248
1645458900000|2022-02-21 15:55:00|11914|11912|11918|11916|11921.5|11919.5|11914|11912|195
1645459200000|2022-02-21 16:00:00|11917|11915|11910.5|11908.5|11918.5|11916.5|11910.5|11908.5|177
1645459500000|2022-02-21 16:05:00|11910|11908|11917|11915|11917.5|11915.5|11907.5|11905.5|285
1645459800000|2022-02-21 16:10:00|11916.5|11914.5|11915|11913|11920|11918|11909|11907|181
1645460100000|2022-02-21 16:15:00|11914.5|11912.5|11916|11914|11919|11917|11909.5|11907.5|494
1645460400000|2022-02-21 16:20:00|11917.5|11915.5|11907|11905|11919|11917|11905.5|11903.5|403
1645460700000|2022-02-21 16:25:00|11906.5|11904.5|11887.5|11885.5|11909|11907|11882|11880|1288
1645461000000|2022-02-21 16:30:00|11887|11885|11873.5|11871.5|11895.5|11893.5|11867.5|11865.5|1208
1645461300000|2022-02-21 16:35:00|11874.5|11872.5|11889|11887|11892|11890|11874.5|11872.5|2342
1645461600000|2022-02-21 16:40:00|11889.5|11887.5|11881|11879|11892.5|11890.5|11880|11878|72
1645461900000|2022-02-21 16:45:00|11881.5|11879.5|11882|11880|11884.5|11882.5|11881|11879|47
1645462200000|2022-02-21 16:50:00|11881.5|11879.5|11869|11867|11882.5|11880.5|11866.5|11864.5|1460
1645462500000|2022-02-21 16:55:00|11869.5|11867.5|11853|11851|11870|11868|11848.5|11846.5|107
1645462800000|2022-02-21 17:00:00|11853.5|11851.5|11856.5|11854.5|11861.5|11859.5|11847.5|11845.5|32
1645463100000|2022-02-21 17:05:00|11856|11854|11853.5|11851.5|11858.5|11856.5|11850.5|11848.5|41
1645463400000|2022-02-21 17:10:00|11853|11851|11848.5|11846.5|11855.5|11853.5|11848.5|11846.5|44
1645463700000|2022-02-21 17:15:00|11849|11847|11859.5|11857.5|11860|11858|11847|11845|61
1645464000000|2022-02-21 17:20:00|11858.5|11856.5|11845|11843|11859.5|11857.5|11833.5|11831.5|136
1645464300000|2022-02-21 17:25:00|11846.5|11844.5|11841|11839|11852|11850|11840.5|11838.5|40
1645464600000|2022-02-21 17:30:00|11840.5|11838.5|11849|11847|11854|11852|11840|11838|15
1645464900000|2022-02-21 17:35:00|11849.5|11847.5|11850|11848|11855|11853|11848.5|11846.5|24
1645465200000|2022-02-21 17:40:00|11849.5|11847.5|11844.5|11842.5|11850.5|11848.5|11843.5|11841.5|22
1645465500000|2022-02-21 17:45:00|11845|11843|11842|11840|11850.5|11848.5|11841.5|11839.5|17
1645465800000|2022-02-21 17:50:00|11841.5|11839.5|11834|11832|11843.5|11841.5|11832.5|11830.5|9
1645466100000|2022-02-21 17:55:00|11833.5|11831.5|11828|11826|11833.5|11831.5|11827|11825|4
1645466400000|2022-02-21 18:00:00|11828.5|11826.5|11814.5|11812.5|11832|11830|11813|11811|66
1645466700000|2022-02-21 18:05:00|11815|11813|11820.5|11818.5|11822.5|11820.5|11814.5|11812.5|12
1645467000000|2022-02-21 18:10:00|11819.5|11817.5|11819|11817|11823|11821|11819|11817|3
1645467300000|2022-02-21 18:15:00|11818.5|11816.5|11817.5|11815.5|11818.5|11816.5|11814.5|11812.5|16
1645467600000|2022-02-21 18:20:00|11817|11815|11816.5|11814.5|11818.5|11816.5|11816.5|11814.5|6
1645467900000|2022-02-21 18:25:00|11816|11814|11774|11772|11816|11814|11760.5|11758.5|17
1645468200000|2022-02-21 18:30:00|11774.5|11772.5|11801|11799|11801.5|11799.5|11774.5|11772.5|13
1645468500000|2022-02-21 18:35:00|11801.5|11799.5|11815.5|11813.5|11815.5|11813.5|11798|11796|7
1645468800000|2022-02-21 18:40:00|11817.5|11815.5|11794|11792|11817.5|11815.5|11793.5|11791.5|3
1645469100000|2022-02-21 18:45:00|11793.5|11791.5|11778.5|11776.5|11793.5|11791.5|11776|11774|5
1645469400000|2022-02-21 18:50:00|11781|11779|11767|11765|11782.5|11780.5|11762.5|11760.5|5
1645469700000|2022-02-21 18:55:00|11766.5|11764.5|11782|11780|11782|11780|11766.5|11764.5|5
1645470000000|2022-02-21 19:00:00|11781.5|11779.5|11790|11788|11790.5|11788.5|11780|11778|7
1645470300000|2022-02-21 19:05:00|11789.5|11787.5|11778.5|11776.5|11791|11789|11769.5|11767.5|10
1645470600000|2022-02-21 19:10:00|11779|11777|11779|11777|11785.5|11783.5|11772|11770|0
1645470900000|2022-02-21 19:15:00|11778.5|11776.5|11763.5|11761.5|11778.5|11776.5|11760|11758|4
1645471200000|2022-02-21 19:20:00|11764.5|11762.5|11763.5|11761.5|11773.5|11771.5|11760|11758|0
1645471500000|2022-02-21 19:25:00|11764|11762|11763.5|11761.5|11770|11768|11755.5|11753.5|4
1645471800000|2022-02-21 19:30:00|11764.5|11762.5|11761|11759|11768.5|11766.5|11760|11758|5
1645472100000|2022-02-21 19:35:00|11763|11761|11778|11776|11790.5|11788.5|11746.5|11744.5|10
1645472400000|2022-02-21 19:40:00|11778.5|11776.5|11805|11803|11807|11805|11778.5|11776.5|2
1645472700000|2022-02-21 19:45:00|11804|11802|11806.5|11804.5|11808.5|11806.5|11804|11802|0
1645473000000|2022-02-21 19:50:00|11805.5|11803.5|11788|11786|11805.5|11803.5|11779|11777|9
1645473300000|2022-02-21 19:55:00|11788.5|11786.5|11799|11797|11799|11797|11788|11786|0
1645473600000|2022-02-21 20:00:00|11799.5|11797.5|11789.5|11787.5|11801.5|11799.5|11782|11780|2
1645473900000|2022-02-21 20:05:00|11790|11788|11779|11777|11793|11791|11776.5|11774.5|0
1645474200000|2022-02-21 20:10:00|11778|11776|11774.5|11772.5|11779.5|11777.5|11774.5|11772.5|4
1645474500000|2022-02-21 20:15:00|11775|11773|11756|11754|11775.5|11773.5|11748.5|11746.5|21
1645474800000|2022-02-21 20:20:00|11755|11753|11746.5|11744.5|11756|11754|11746.5|11744.5|0
1645475100000|2022-02-21 20:25:00|11746|11744|11743|11741|11746.5|11744.5|11743|11741|1
1645475400000|2022-02-21 20:30:00|11741.5|11739.5|11756.5|11754.5|11766|11764|11741.5|11739.5|10
1645475700000|2022-02-21 20:35:00|11757.5|11755.5|11749|11747|11757.5|11755.5|11747.5|11745.5|0
1645476000000|2022-02-21 20:40:00|11746|11744|11756.5|11754.5|11757.5|11755.5|11746|11744|1
1645476300000|2022-02-21 20:45:00|11749.5|11747.5|11756|11754|11756.5|11754.5|11741|11739|4
1645476600000|2022-02-21 20:50:00|11755.5|11753.5|11762|11760|11765|11763|11754|11752|11
1645476900000|2022-02-21 20:55:00|11762.5|11760.5|11774.8|11768.8|11778|11776|11762.5|11760.5|4
1645484700000|2022-02-21 23:05:00|11770.8|11764.8|11769.8|11763.8|11770.8|11764.8|11769.6|11763.6|0
1645485000000|2022-02-21 23:10:00|11769.3|11763.3|11755.9|11749.9|11769.6|11763.6|11752.3|11746.3|0
1645485300000|2022-02-21 23:15:00|11756.1|11750.1|11756.6|11750.6|11767.5|11761.5|11754.2|11748.2|0
1645485600000|2022-02-21 23:20:00|11756.4|11750.4|11740.4|11734.4|11759.9|11753.9|11733.7|11727.7|0
1645485900000|2022-02-21 23:25:00|11740.5|11734.5|11737.7|11731.7|11746.5|11740.5|11731.5|11725.5|0
1645486200000|2022-02-21 23:30:00|11736.5|11730.5|11752.9|11746.9|11760.7|11754.7|11731|11725|0
1645486500000|2022-02-21 23:35:00|11753.1|11747.1|11757.4|11751.4|11760|11754|11749.4|11743.4|0
1645486800000|2022-02-21 23:40:00|11757.2|11751.2|11749.3|11743.3|11760.1|11754.1|11747.2|11741.2|0
1645487100000|2022-02-21 23:45:00|11749.4|11743.4|11767|11761|11769.6|11763.6|11747.9|11741.9|0
1645487400000|2022-02-21 23:50:00|11767.4|11761.4|11766.7|11760.7|11771.9|11765.9|11761.7|11755.7|0
1645487700000|2022-02-21 23:55:00|11766.3|11760.3|11772.4|11766.4|11781.5|11775.5|11763.9|11757.9|0
1645488000000|2022-02-22 00:00:00|11772.7|11766.7|11768.9|11762.9|11777.2|11771.2|11765|11759|0
1645488300000|2022-02-22 00:05:00|11769|11763|11765.8|11759.8|11776.4|11770.4|11760.2|11754.2|0
1645488600000|2022-02-22 00:10:00|11765.7|11759.7|11758.2|11752.2|11771.7|11765.7|11758|11752|0
1645488900000|2022-02-22 00:15:00|11758.1|11752.1|11788.9|11782.9|11796.4|11790.4|11741.8|11735.8|0
1645489200000|2022-02-22 00:20:00|11788.8|11782.8|11798.7|11792.7|11802.6|11796.6|11786.9|11780.9|0
1645489500000|2022-02-22 00:25:00|11798.3|11792.3|11807.2|11801.2|11812.5|11806.5|11793|11787|0
1645489800000|2022-02-22 00:30:00|11807.4|11801.4|11796.7|11790.7|11817.7|11811.7|11795.4|11789.4|0
1645490100000|2022-02-22 00:35:00|11796.9|11790.9|11812.9|11806.9|11816.7|11810.7|11794.4|11788.4|0
1645490400000|2022-02-22 00:40:00|11813.1|11807.1|11809.6|11803.6|11813.5|11807.5|11804.3|11798.3|0
1645490700000|2022-02-22 00:45:00|11809.9|11803.9|11832.9|11826.9|11833.5|11827.5|11809.9|11803.9|0
1645491000000|2022-02-22 00:50:00|11833.1|11827.1|11827.7|11821.7|11834.4|11828.4|11826.2|11820.2|0
1645491300000|2022-02-22 00:55:00|11827.9|11821.9|11828.6|11822.6|11834.3|11828.3|11825.7|11819.7|0
1645491600000|2022-02-22 01:00:00|11827.6|11821.6|11812.4|11806.4|11829.5|11823.5|11812.4|11806.4|0
1645491900000|2022-02-22 01:05:00|11812.8|11806.8|11817.2|11811.2|11819.5|11813.5|11800.4|11794.4|0
1645492200000|2022-02-22 01:10:00|11816.7|11810.7|11800|11794|11816.7|11810.7|11799|11793|0
1645492500000|2022-02-22 01:15:00|11800.4|11794.4|11802.3|11796.3|11803.8|11797.8|11791.8|11785.8|0
1645492800000|2022-02-22 01:20:00|11802.1|11796.1|11802.8|11796.8|11805.6|11799.6|11798.9|11792.9|0
1645493100000|2022-02-22 01:25:00|11800.9|11794.9|11804.7|11798.7|11814.7|11808.7|11800.9|11794.9|0
1645493400000|2022-02-22 01:30:00|11804.5|11798.5|11811.4|11805.4|11812.8|11806.8|11793.3|11787.3|0
1645493700000|2022-02-22 01:35:00|11810.7|11804.7|11825.7|11819.7|11826.7|11820.7|11805.1|11799.1|0
1645494000000|2022-02-22 01:40:00|11825.3|11819.3|11815.2|11809.2|11825.3|11819.3|11814.3|11808.3|0
1645494300000|2022-02-22 01:45:00|11815|11809|11801.9|11795.9|11817.5|11811.5|11799|11793|0
1645494600000|2022-02-22 01:50:00|11802.3|11796.3|11792.4|11786.4|11811.4|11805.4|11791.4|11785.4|0
1645494900000|2022-02-22 01:55:00|11792.8|11786.8|11793.7|11787.7|11803.8|11797.8|11791.4|11785.4|0
1645495200000|2022-02-22 02:00:00|11793.5|11787.5|11791.9|11785.9|11794.3|11788.3|11779.4|11773.4|0
1645495500000|2022-02-22 02:05:00|11791.7|11785.7|11795.8|11789.8|11799.1|11793.1|11790.5|11784.5|0
1645495800000|2022-02-22 02:10:00|11795.5|11789.5|11794.4|11788.4|11798.2|11792.2|11790.5|11784.5|0
1645496100000|2022-02-22 02:15:00|11794.3|11788.3|11797.2|11791.2|11801|11795|11792.4|11786.4|0
1645496400000|2022-02-22 02:20:00|11797|11791|11794.7|11788.7|11800|11794|11794.3|11788.3|0
1645496700000|2022-02-22 02:25:00|11794.3|11788.3|11791.4|11785.4|11798.5|11792.5|11791.4|11785.4|0
1645497000000|2022-02-22 02:30:00|11788.5|11782.5|11787.6|11781.6|11789|11783|11782.8|11776.8|0
1645497300000|2022-02-22 02:35:00|11787.4|11781.4|11782.4|11776.4|11790.5|11784.5|11773.4|11767.4|0
1645497600000|2022-02-22 02:40:00|11782.6|11776.6|11784.3|11778.3|11789.6|11783.6|11779.1|11773.1|0
1645497900000|2022-02-22 02:45:00|11784.5|11778.5|11785.2|11779.2|11793.4|11787.4|11783.3|11777.3|0
1645498200000|2022-02-22 02:50:00|11784.8|11778.8|11775.3|11769.3|11785.8|11779.8|11771.9|11765.9|0
1645498500000|2022-02-22 02:55:00|11775.5|11769.5|11780.1|11774.1|11782|11776|11772.8|11766.8|0
1645498800000|2022-02-22 03:00:00|11780.3|11774.3|11770.5|11764.5|11781.5|11775.5|11770.5|11764.5|0
1645499100000|2022-02-22 03:05:00|11770.9|11764.9|11769.6|11763.6|11776.2|11770.2|11768.6|11762.6|0
1645499400000|2022-02-22 03:10:00|11770|11764|11767.6|11761.6|11770.5|11764.5|11767.6|11761.6|0
1645499700000|2022-02-22 03:15:00|11767.4|11761.4|11769.5|11763.5|11770.5|11764.5|11765.2|11759.2|0
1645500000000|2022-02-22 03:20:00|11769|11763|11770.5|11764.5|11773.4|11767.4|11767.6|11761.6|0
1645500300000|2022-02-22 03:25:00|11772.4|11766.4|11761|11755|11772.9|11766.9|11760|11754|0
1645500600000|2022-02-22 03:30:00|11760.6|11754.6|11751|11745|11762|11756|11748.1|11742.1|0
1645500900000|2022-02-22 03:35:00|11751.2|11745.2|11754.4|11748.4|11754.8|11748.8|11747.7|11741.7|0
1645501200000|2022-02-22 03:40:00|11754.6|11748.6|11762.9|11756.9|11762.9|11756.9|11752.9|11746.9|0
1645501500000|2022-02-22 03:45:00|11762.4|11756.4|11761.4|11755.4|11764.3|11758.3|11759.1|11753.1|0
1645501800000|2022-02-22 03:50:00|11761.2|11755.2|11761.1|11755.1|11763.4|11757.4|11759.6|11753.6|0
1645502100000|2022-02-22 03:55:00|11760.9|11754.9|11761.1|11755.1|11764.8|11758.8|11759.6|11753.6|0
1645502400000|2022-02-22 04:00:00|11761.3|11755.3|11770.6|11764.6|11778.2|11772.2|11761.3|11755.3|0
1645502700000|2022-02-22 04:05:00|11770.4|11764.4|11779.2|11773.2|11782.1|11776.1|11769.1|11763.1|0
1645503000000|2022-02-22 04:10:00|11779|11773|11770.7|11764.7|11780.2|11774.2|11767.8|11761.8|0
1645503300000|2022-02-22 04:15:00|11771.1|11765.1|11771.4|11765.4|11774.5|11768.5|11766.9|11760.9|0
1645503600000|2022-02-22 04:20:00|11771.1|11765.1|11775.4|11769.4|11777.3|11771.3|11770.7|11764.7|0
1645503900000|2022-02-22 04:25:00|11775.8|11769.8|11778.3|11772.3|11781.2|11775.2|11775.4|11769.4|0
1645504200000|2022-02-22 04:30:00|11777.7|11771.7|11775.5|11769.5|11777.7|11771.7|11773.6|11767.6|0
1645504500000|2022-02-22 04:35:00|11775.1|11769.1|11772.1|11766.1|11778.8|11772.8|11771.7|11765.7|0
1645504800000|2022-02-22 04:40:00|11771.9|11765.9|11769.2|11763.2|11772.6|11766.6|11762.2|11756.2|0
1645505100000|2022-02-22 04:45:00|11768.8|11762.8|11773|11767|11774|11768|11767.3|11761.3|0
1645505400000|2022-02-22 04:50:00|11773.2|11767.2|11774.9|11768.9|11776.8|11770.8|11772.6|11766.6|0
1645505700000|2022-02-22 04:55:00|11775.3|11769.3|11776.8|11770.8|11779.2|11773.2|11774.5|11768.5|0
1645506000000|2022-02-22 05:00:00|11776.4|11770.4|11779.7|11773.7|11781.6|11775.6|11773.6|11767.6|0
1645506300000|2022-02-22 05:05:00|11779.9|11773.9|11786.4|11780.4|11795.4|11789.4|11777.8|11771.8|0
1645506600000|2022-02-22 05:10:00|11786.6|11780.6|11777.6|11771.6|11787.3|11781.3|11777.6|11771.6|0
1645506900000|2022-02-22 05:15:00|11777.8|11771.8|11782.4|11776.4|11783|11777|11777.6|11771.6|0
1645507200000|2022-02-22 05:20:00|11782|11776|11794.5|11788.5|11796.4|11790.4|11779.6|11773.6|0
1645507500000|2022-02-22 05:25:00|11794.9|11788.9|11807.4|11801.4|11813.9|11807.9|11794.5|11788.5|0
1645507800000|2022-02-22 05:30:00|11806.9|11800.9|11809.2|11803.2|11812.1|11806.1|11804.1|11798.1|0
1645508100000|2022-02-22 05:35:00|11809.8|11803.8|11803.1|11797.1|11810.7|11804.7|11801.7|11795.7|0
1645508400000|2022-02-22 05:40:00|11802.9|11796.9|11802.5|11796.5|11804|11798|11796.8|11790.8|0
1645508700000|2022-02-22 05:45:00|11802.7|11796.7|11799.6|11793.6|11804|11798|11798.2|11792.2|0
1645509000000|2022-02-22 05:50:00|11799.4|11793.4|11799.6|11793.6|11801.1|11795.1|11793|11787|0
1645509300000|2022-02-22 05:55:00|11799.8|11793.8|11800.1|11794.1|11803.4|11797.4|11797.7|11791.7|0
1645509600000|2022-02-22 06:00:00|11799.3|11793.3|11772.9|11766.9|11799.3|11793.3|11771.6|11765.6|0
1645509900000|2022-02-22 06:05:00|11773.1|11767.1|11770|11764|11777.7|11771.7|11769.6|11763.6|0
1645510200000|2022-02-22 06:10:00|11770.3|11764.3|11781.1|11775.1|11782.1|11776.1|11769.6|11763.6|0
1645510500000|2022-02-22 06:15:00|11781.3|11775.3|11788.2|11782.2|11788.2|11782.2|11781.3|11775.3|0
1645510800000|2022-02-22 06:20:00|11788.7|11782.7|11795.6|11789.6|11798|11792|11787.5|11781.5|0
1645511100000|2022-02-22 06:25:00|11795.8|11789.8|11801.7|11795.7|11803.6|11797.6|11794.6|11788.6|0
1645511400000|2022-02-22 06:30:00|11801.9|11795.9|11825.1|11819.1|11826.5|11820.5|11801.3|11795.3|0
1645511700000|2022-02-22 06:35:00|11824.7|11818.7|11830.8|11824.8|11840.5|11834.5|11824.2|11818.2|0
1645512000000|2022-02-22 06:40:00|11830.5|11824.5|11813.7|11807.7|11832.7|11826.7|11813.7|11807.7|0
1645512300000|2022-02-22 06:45:00|11813.3|11807.3|11804.1|11798.1|11816|11810|11803.6|11797.6|0
1645512600000|2022-02-22 06:50:00|11803.3|11797.3|11787|11781|11803.3|11797.3|11773.1|11767.1|0
1645512900000|2022-02-22 06:55:00|11787.2|11781.2|11784.3|11778.3|11792.2|11786.2|11779.3|11773.3|0
1645513200000|2022-02-22 07:00:00|11773.5|11771.5|11770|11768|11787|11785|11767|11765|48
1645513500000|2022-02-22 07:05:00|11766.5|11764.5|11743.5|11741.5|11766.5|11764.5|11738.5|11736.5|33
1645513800000|2022-02-22 07:10:00|11743|11741|11729.5|11727.5|11751|11749|11729.5|11727.5|65
1645514100000|2022-02-22 07:15:00|11730|11728|11721.5|11719.5|11741|11739|11711.5|11709.5|75
1645514400000|2022-02-22 07:20:00|11722|11720|11721.5|11719.5|11745.5|11743.5|11721|11719|80
1645514700000|2022-02-22 07:25:00|11722|11720|11701.5|11699.5|11730.5|11728.5|11693|11691|69
1645515000000|2022-02-22 07:30:00|11701|11699|11679.5|11677.5|11707|11705|11676.5|11674.5|90
1645515300000|2022-02-22 07:35:00|11679|11677|11705|11703|11708.5|11706.5|11679|11677|79
1645515600000|2022-02-22 07:40:00|11705.5|11703.5|11711.5|11709.5|11730|11728|11705.5|11703.5|74
1645515900000|2022-02-22 07:45:00|11712|11710|11728|11726|11733.5|11731.5|11711.5|11709.5|85
1645516200000|2022-02-22 07:50:00|11728.5|11726.5|11744|11742|11750|11748|11726|11724|97
1645516500000|2022-02-22 07:55:00|11744.5|11742.5|11715.5|11713.5|11770|11768|11715.5|11713.5|281
1645516800000|2022-02-22 08:00:00|11717|11715|11718|11716|11734.5|11732.5|11683|11681|1548
1645517100000|2022-02-22 08:05:00|11721|11719|11714.5|11712.5|11753.5|11751.5|11703|11701|1106
1645517400000|2022-02-22 08:10:00|11715|11713|11751.5|11749.5|11753.5|11751.5|11714|11712|486
1645517700000|2022-02-22 08:15:00|11752.5|11750.5|11733|11731|11766|11764|11717|11715|707
1645518000000|2022-02-22 08:20:00|11734|11732|11764|11762|11765|11763|11729.5|11727.5|528
1645518300000|2022-02-22 08:25:00|11762|11760|11762|11760|11776|11774|11750.5|11748.5|506
1645518600000|2022-02-22 08:30:00|11762.5|11760.5|11764.5|11762.5|11775|11773|11746|11744|529
1645518900000|2022-02-22 08:35:00|11765|11763|11771|11769|11774|11772|11753.5|11751.5|314
1645519200000|2022-02-22 08:40:00|11770|11768|11769|11767|11783.5|11781.5|11767.5|11765.5|257
1645519500000|2022-02-22 08:45:00|11769.5|11767.5|11786.5|11784.5|11788|11786|11757.5|11755.5|374
1645519800000|2022-02-22 08:50:00|11787|11785|11768.4|11766.4|11792|11790|11767.9|11765.9|369
1645520100000|2022-02-22 08:55:00|11767.9|11765.9|11801.4|11799.4|11802.4|11800.4|11765.9|11763.9|305
1645520400000|2022-02-22 09:00:00|11801.9|11799.9|11770.9|11768.9|11805.9|11803.9|11768.9|11766.9|268
1645520700000|2022-02-22 09:05:00|11771.4|11769.4|11777.4|11775.4|11780.4|11778.4|11756.9|11754.9|283
1645521000000|2022-02-22 09:10:00|11778.9|11776.9|11778.9|11776.9|11781.4|11779.4|11764.4|11762.4|285
1645521300000|2022-02-22 09:15:00|11779.4|11777.4|11784.9|11782.9|11785.9|11783.9|11768.4|11766.4|163
1645521600000|2022-02-22 09:20:00|11784.4|11782.4|11771.4|11769.4|11785.4|11783.4|11768.4|11766.4|267
1645521900000|2022-02-22 09:25:00|11771.9|11769.9|11771.9|11769.9|11781.9|11779.9|11765.9|11763.9|157
1645522200000|2022-02-22 09:30:00|11772.9|11770.9|11771.9|11769.9|11781.9|11779.9|11762.9|11760.9|184
1645522500000|2022-02-22 09:35:00|11771.4|11769.4|11775.9|11773.9|11780.9|11778.9|11767.4|11765.4|186
1645522800000|2022-02-22 09:40:00|11776.4|11774.4|11765.4|11763.4|11780.9|11778.9|11762.9|11760.9|128
1645523100000|2022-02-22 09:45:00|11765.9|11763.9|11755.4|11753.4|11770.4|11768.4|11753.4|11751.4|238
1645523400000|2022-02-22 09:50:00|11755.9|11753.9|11769.9|11767.9|11773.9|11771.9|11753.9|11751.9|198
1645523700000|2022-02-22 09:55:00|11769.4|11767.4|11752.9|11750.9|11770.9|11768.9|11747.4|11745.4|412
1645524000000|2022-02-22 10:00:00|11754.9|11752.9|11784.9|11782.9|11786.4|11784.4|11752.4|11750.4|241
1645524300000|2022-02-22 10:05:00|11785.4|11783.4|11785.9|11783.9|11789.9|11787.9|11778.4|11776.4|166
1645524600000|2022-02-22 10:10:00|11785.4|11783.4|11795.9|11793.9|11801.4|11799.4|11780.4|11778.4|182
1645524900000|2022-02-22 10:15:00|11796.4|11794.4|11805.9|11803.9|11805.9|11803.9|11791.9|11789.9|164
1645525200000|2022-02-22 10:20:00|11805.4|11803.4|11821.4|11819.4|11826.9|11824.9|11801.9|11799.9|218
1645525500000|2022-02-22 10:25:00|11820.9|11818.9|11824.4|11822.4|11832.9|11830.9|11820.9|11818.9|194
1645525800000|2022-02-22 10:30:00|11824.9|11822.9|11825.9|11823.9|11832.4|11830.4|11821.4|11819.4|357
1645526100000|2022-02-22 10:35:00|11825.4|11823.4|11852.9|11850.9|11854.9|11852.9|11825.4|11823.4|263
1645526400000|2022-02-22 10:40:00|11852.4|11850.4|11858.4|11856.4|11861.9|11859.9|11850.4|11848.4|319
1645526700000|2022-02-22 10:45:00|11857.9|11855.9|11863.4|11861.4|11869.4|11867.4|11857.4|11855.4|528
1645527000000|2022-02-22 10:50:00|11863.9|11861.9|11882.9|11880.9|11883.9|11881.9|11860.9|11858.9|297
1645527300000|2022-02-22 10:55:00|11883.4|11881.4|11866.4|11864.4|11884.4|11882.4|11864.4|11862.4|242
1645527600000|2022-02-22 11:00:00|11866.9|11864.9|11894.9|11892.9|11895.4|11893.4|11864.4|11862.4|133
1645527900000|2022-02-22 11:05:00|11893.9|11891.9|11888.4|11886.4|11895.4|11893.4|11878.9|11876.9|158
1645528200000|2022-02-22 11:10:00|11888.9|11886.9|11895.4|11893.4|11903.4|11901.4|11887.9|11885.9|132
1645528500000|2022-02-22 11:15:00|11895.9|11893.9|11900.9|11898.9|11902.4|11900.4|11889.4|11887.4|131
1645528800000|2022-02-22 11:20:00|11901.9|11899.9|11904.4|11902.4|11910.9|11908.9|11899.9|11897.9|90
1645529100000|2022-02-22 11:25:00|11904.9|11902.9|11900.4|11898.4|11907.4|11905.4|11899.9|11897.9|104
1645529400000|2022-02-22 11:30:00|11899.9|11897.9|11880.9|11878.9|11902.9|11900.9|11877.9|11875.9|122
1645529700000|2022-02-22 11:35:00|11881.4|11879.4|11870.4|11868.4|11883.9|11881.9|11869.4|11867.4|84
1645530000000|2022-02-22 11:40:00|11870.9|11868.9|11881.9|11879.9|11883.4|11881.4|11870.4|11868.4|157
1645530300000|2022-02-22 11:45:00|11882.4|11880.4|11876.9|11874.9|11887.4|11885.4|11874.4|11872.4|95
1645530600000|2022-02-22 11:50:00|11876.4|11874.4|11887.9|11885.9|11891.9|11889.9|11874.4|11872.4|93
1645530900000|2022-02-22 11:55:00|11888.9|11886.9|11884.9|11882.9|11890.9|11888.9|11884.9|11882.9|110
1645531200000|2022-02-22 12:00:00|11884.4|11882.4|11881.4|11879.4|11884.4|11882.4|11871.4|11869.4|260
1645531500000|2022-02-22 12:05:00|11879.9|11877.9|11884.9|11882.9|11885.4|11883.4|11874.9|11872.9|398
1645531800000|2022-02-22 12:10:00|11885.4|11883.4|11899.9|11897.9|11899.9|11897.9|11883.9|11881.9|102
1645532100000|2022-02-22 12:15:00|11899.4|11897.4|11912.9|11910.9|11913.4|11911.4|11896.9|11894.9|410
1645532400000|2022-02-22 12:20:00|11913.4|11911.4|11911.9|11909.9|11917.9|11915.9|11909.9|11907.9|118
1645532700000|2022-02-22 12:25:00|11911.4|11909.4|11907.4|11905.4|11913.9|11911.9|11906.4|11904.4|212
1645533000000|2022-02-22 12:30:00|11907.9|11905.9|11905.9|11903.9|11908.4|11906.4|11898.4|11896.4|108
1645533300000|2022-02-22 12:35:00|11906.4|11904.4|11901.9|11899.9|11907.9|11905.9|11892.4|11890.4|151
1645533600000|2022-02-22 12:40:00|11902.4|11900.4|11902.9|11900.9|11905.9|11903.9|11898.4|11896.4|55
1645533900000|2022-02-22 12:45:00|11903.4|11901.4|11906.9|11904.9|11913.4|11911.4|11903.4|11901.4|61
1645534200000|2022-02-22 12:50:00|11907.4|11905.4|11908.9|11906.9|11914.9|11912.9|11905.4|11903.4|182
1645534500000|2022-02-22 12:55:00|11909.4|11907.4|11905.9|11903.9|11909.9|11907.9|11901.9|11899.9|100
1645534800000|2022-02-22 13:00:00|11905.4|11903.4|11901.4|11899.4|11907.4|11905.4|11894.4|11892.4|163
1645535100000|2022-02-22 13:05:00|11900.9|11898.9|11904.9|11902.9|11904.9|11902.9|11894.4|11892.4|160
1645535400000|2022-02-22 13:10:00|11904.4|11902.4|11884.9|11882.9|11904.4|11902.4|11882.9|11880.9|278
1645535700000|2022-02-22 13:15:00|11884.4|11882.4|11885.9|11883.9|11892.4|11890.4|11882.4|11880.4|199
1645536000000|2022-02-22 13:20:00|11885.4|11883.4|11882.4|11880.4|11887.4|11885.4|11879.4|11877.4|134
1645536300000|2022-02-22 13:25:00|11882.9|11880.9|11878.4|11876.4|11890.9|11888.9|11878.4|11876.4|194
1645536600000|2022-02-22 13:30:00|11878.9|11876.9|11888.9|11886.9|11892.9|11890.9|11878.9|11876.9|122
1645536900000|2022-02-22 13:35:00|11889.4|11887.4|11900.2|11898.2|11900.2|11898.2|11886.9|11884.9|71
1645537200000|2022-02-22 13:40:00|11900.7|11898.7|11911.5|11909.5|11917.5|11915.5|11899.7|11897.7|122
1645537500000|2022-02-22 13:45:00|11911|11909|11902|11900|11911.5|11909.5|11897.5|11895.5|89
1645537800000|2022-02-22 13:50:00|11902.5|11900.5|11907.5|11905.5|11909.5|11907.5|11901.5|11899.5|98
1645538100000|2022-02-22 13:55:00|11907|11905|11910|11908|11912|11910|11906.5|11904.5|75
1645538400000|2022-02-22 14:00:00|11910.5|11908.5|11919.5|11917.5|11924|11922|11909|11907|144
1645538700000|2022-02-22 14:05:00|11919|11917|11915.5|11913.5|11920.5|11918.5|11913.5|11911.5|147
1645539000000|2022-02-22 14:10:00|11913.5|11911.5|11898|11896|11917|11915|11897|11895|225
1645539300000|2022-02-22 14:15:00|11897.5|11895.5|11904|11902|11905.5|11903.5|11897|11895|426
1645539600000|2022-02-22 14:20:00|11904.5|11902.5|11897|11895|11905.5|11903.5|11895.5|11893.5|232
1645539900000|2022-02-22 14:25:00|11896.5|11894.5|11890.5|11888.5|11896.5|11894.5|11889|11887|120
1645540200000|2022-02-22 14:30:00|11892|11890|11903.5|11901.5|11905.5|11903.5|11891.5|11889.5|367
1645540500000|2022-02-22 14:35:00|11902.5|11900.5|11905|11903|11917.5|11915.5|11894|11892|302
1645540800000|2022-02-22 14:40:00|11905.5|11903.5|11927.5|11925.5|11935.5|11933.5|11899|11897|281
1645541100000|2022-02-22 14:45:00|11927|11925|11944.5|11942.5|11944.5|11942.5|11917|11915|247
1645541400000|2022-02-22 14:50:00|11944|11942|11954|11952|11955.5|11953.5|11934|11932|433
1645541700000|2022-02-22 14:55:00|11953.5|11951.5|11950.5|11948.5|11954.5|11952.5|11933|11931|404
1645542000000|2022-02-22 15:00:00|11948|11946|11950.5|11948.5|11954|11952|11938.5|11936.5|343
1645542300000|2022-02-22 15:05:00|11950|11948|11945|11943|11951|11949|11931.5|11929.5|214
1645542600000|2022-02-22 15:10:00|11945.2|11943.2|11953.7|11951.7|11955.7|11953.7|11934.7|11932.7|380
1645542900000|2022-02-22 15:15:00|11954.2|11952.2|11959.7|11957.7|11962.7|11960.7|11948.2|11946.2|228
1645543200000|2022-02-22 15:20:00|11959.2|11957.2|11959.7|11957.7|11970.7|11968.7|11955.7|11953.7|308
1645543500000|2022-02-22 15:25:00|11960.7|11958.7|11981.2|11979.2|11982.2|11980.2|11960.7|11958.7|297
1645543800000|2022-02-22 15:30:00|11981.7|11979.7|11966.7|11964.7|11982.2|11980.2|11961.2|11959.2|275
1645544100000|2022-02-22 15:35:00|11966.2|11964.2|11958.7|11956.7|11974.7|11972.7|11956.2|11954.2|310
1645544400000|2022-02-22 15:40:00|11957.7|11955.7|11964.2|11962.2|11967.7|11965.7|11956.2|11954.2|267
1645544700000|2022-02-22 15:45:00|11963.2|11961.2|11960.7|11958.7|11971.7|11969.7|11955.2|11953.2|181
1645545000000|2022-02-22 15:50:00|11960.2|11958.2|11946.7|11944.7|11960.2|11958.2|11941.7|11939.7|343
1645545300000|2022-02-22 15:55:00|11946.2|11944.2|11936.7|11934.7|11951.2|11949.2|11936.7|11934.7|227
1645545600000|2022-02-22 16:00:00|11937.2|11935.2|11945.2|11943.2|11945.7|11943.7|11935.2|11933.2|555
1645545900000|2022-02-22 16:05:00|11944.2|11942.2|11935.2|11933.2|11950.7|11948.7|11934.2|11932.2|212
1645546200000|2022-02-22 16:10:00|11934.7|11932.7|11942.2|11940.2|11950.2|11948.2|11934.7|11932.7|306
1645546500000|2022-02-22 16:15:00|11943.7|11941.7|11939.2|11937.2|11947.2|11945.2|11936.2|11934.2|718
1645546800000|2022-02-22 16:20:00|11938.2|11936.2|11940.7|11938.7|11944.2|11942.2|11925.7|11923.7|587
1645547100000|2022-02-22 16:25:00|11941.2|11939.2|11959.7|11957.7|11961.7|11959.7|11938.7|11936.7|3213
1645547400000|2022-02-22 16:30:00|11958.7|11956.7|11967.7|11965.7|11968.7|11966.7|11955.2|11953.2|1401
1645547700000|2022-02-22 16:35:00|11967.2|11965.2|11948.7|11946.7|11973.2|11971.2|11939.7|11937.7|455
1645548000000|2022-02-22 16:40:00|11949.2|11947.2|11956.7|11954.7|11962.7|11960.7|11946.7|11944.7|167
1645548300000|2022-02-22 16:45:00|11956.2|11954.2|11962.7|11960.7|11963.2|11961.2|11955.2|11953.2|58
1645548600000|2022-02-22 16:50:00|11962.2|11960.2|11937.7|11935.7|11971.2|11969.2|11937.2|11935.2|349
1645548900000|2022-02-22 16:55:00|11937.2|11935.2|11948.2|11946.2|11948.2|11946.2|11935.2|11933.2|40
1645549200000|2022-02-22 17:00:00|11947.2|11945.2|11949.2|11947.2|11958.2|11956.2|11943.7|11941.7|25
1645549500000|2022-02-22 17:05:00|11949.7|11947.7|11953.2|11951.2|11957.7|11955.7|11948.2|11946.2|17
1645549800000|2022-02-22 17:10:00|11953.7|11951.7|11943.2|11941.2|11953.7|11951.7|11940.7|11938.7|15
1645550100000|2022-02-22 17:15:00|11942.7|11940.7|11936.7|11934.7|11943.2|11941.2|11935.2|11933.2|42
1645550400000|2022-02-22 17:20:00|11936.2|11934.2|11936.7|11934.7|11942.7|11940.7|11936.2|11934.2|17
1645550700000|2022-02-22 17:25:00|11936.2|11934.2|11929.7|11927.7|11938.7|11936.7|11928.2|11926.2|44
1645551000000|2022-02-22 17:30:00|11928.7|11926.7|11916.2|11914.2|11929.7|11927.7|11915.2|11913.2|48
1645551300000|2022-02-22 17:35:00|11916.7|11914.7|11921.7|11919.7|11928.2|11926.2|11916.2|11914.2|25
1645551600000|2022-02-22 17:40:00|11922.2|11920.2|11919.7|11917.7|11922.2|11920.2|11914.7|11912.7|32
1645551900000|2022-02-22 17:45:00|11919.2|11917.2|11906.7|11904.7|11920.2|11918.2|11905.7|11903.7|42
1645552200000|2022-02-22 17:50:00|11907.2|11905.2|11905.7|11903.7|11914.2|11912.2|11905.7|11903.7|55
1645552500000|2022-02-22 17:55:00|11906.2|11904.2|11898.2|11896.2|11908.7|11906.7|11897.7|11895.7|29
1645552800000|2022-02-22 18:00:00|11898.7|11896.7|11900.7|11898.7|11906.2|11904.2|11895.7|11893.7|49
1645553100000|2022-02-22 18:05:00|11901.2|11899.2|11900.7|11898.7|11908.7|11906.7|11896.7|11894.7|26
1645553400000|2022-02-22 18:10:00|11901.2|11899.2|11902.2|11900.2|11912.2|11910.2|11899.2|11897.2|20
1645553700000|2022-02-22 18:15:00|11902.7|11900.7|11889.7|11887.7|11903.2|11901.2|11884.2|11882.2|28
1645554000000|2022-02-22 18:20:00|11890.2|11888.2|11897.2|11895.2|11902.7|11900.7|11888.7|11886.7|10
1645554300000|2022-02-22 18:25:00|11897.7|11895.7|11895.7|11893.7|11898.2|11896.2|11893.2|11891.2|2
1645554600000|2022-02-22 18:30:00|11895.2|11893.2|11900.2|11898.2|11903.2|11901.2|11890.7|11888.7|32
1645554900000|2022-02-22 18:35:00|11899.7|11897.7|11894.2|11892.2|11900.2|11898.2|11891.7|11889.7|24
1645555200000|2022-02-22 18:40:00|11894.7|11892.7|11884.2|11882.2|11901.2|11899.2|11881.2|11879.2|36
1645555500000|2022-02-22 18:45:00|11885.2|11883.2|11879.2|11877.2|11889.2|11887.2|11878.7|11876.7|39
1645555800000|2022-02-22 18:50:00|11879.7|11877.7|11872.7|11870.7|11879.7|11877.7|11871.7|11869.7|16
1645556100000|2022-02-22 18:55:00|11873.2|11871.2|11877.7|11875.7|11878.2|11876.2|11870.2|11868.2|17
1645556400000|2022-02-22 19:00:00|11877.2|11875.2|11870.7|11868.7|11878.2|11876.2|11867.7|11865.7|35
1645556700000|2022-02-22 19:05:00|11870.2|11868.2|11858.7|11856.7|11870.2|11868.2|11855.7|11853.7|43
1645557000000|2022-02-22 19:10:00|11859.2|11857.2|11867.7|11865.7|11871.2|11869.2|11854.2|11852.2|40
1645557300000|2022-02-22 19:15:00|11867.2|11865.2|11879.7|11877.7|11881.2|11879.2|11864.2|11862.2|10
1645557600000|2022-02-22 19:20:00|11880.2|11878.2|11867.2|11865.2|11888.2|11886.2|11854.2|11852.2|53
1645557900000|2022-02-22 19:25:00|11866.7|11864.7|11887.7|11885.7|11893.7|11891.7|11866.7|11864.7|51
1645558200000|2022-02-22 19:30:00|11887.2|11885.2|11892.2|11890.2|11905.7|11903.7|11876.2|11874.2|19
1645558500000|2022-02-22 19:35:00|11892.7|11890.7|11896.2|11894.2|11909.2|11907.2|11891.7|11889.7|35
1645558800000|2022-02-22 19:40:00|11896.7|11894.7|11891.2|11889.2|11906.7|11904.7|11889.2|11887.2|29
1645559100000|2022-02-22 19:45:00|11890.7|11888.7|11925.2|11923.2|11925.7|11923.7|11881.7|11879.7|56
1645559400000|2022-02-22 19:50:00|11925.7|11923.7|11932.7|11930.7|11940.7|11938.7|11920.2|11918.2|24
1645559700000|2022-02-22 19:55:00|11932.2|11930.2|11942.7|11940.7|11951.2|11949.2|11932.2|11930.2|36
1645560000000|2022-02-22 20:00:00|11943.2|11941.2|11961.2|11959.2|11961.2|11959.2|11939.7|11937.7|71
1645560300000|2022-02-22 20:05:00|11960.7|11958.7|11947.7|11945.7|11965.7|11963.7|11947.2|11945.2|57
1645560600000|2022-02-22 20:10:00|11948.2|11946.2|11953.2|11951.2|11961.2|11959.2|11948.2|11946.2|14
1645560900000|2022-02-22 20:15:00|11953.7|11951.7|11949.2|11947.2|11962.7|11960.7|11945.7|11943.7|8
1645561200000|2022-02-22 20:20:00|11948.7|11946.7|11939.7|11937.7|11954.7|11952.7|11937.2|11935.2|9
1645561500000|2022-02-22 20:25:00|11940.2|11938.2|11950.2|11948.2|11959.2|11957.2|11938.2|11936.2|26
1645561800000|2022-02-22 20:30:00|11949.7|11947.7|11946.2|11944.2|11950.7|11948.7|11935.7|11933.7|35
1645562100000|2022-02-22 20:35:00|11947.2|11945.2|11950.2|11948.2|11950.7|11948.7|11936.2|11934.2|18
1645562400000|2022-02-22 20:40:00|11949.7|11947.7|11934.7|11932.7|11951.7|11949.7|11931.7|11929.7|20
1645562700000|2022-02-22 20:45:00|11933.7|11931.7|11921.2|11919.2|11933.7|11931.7|11917.7|11915.7|26
1645563000000|2022-02-22 20:50:00|11916.2|11914.2|11901.2|11899.2|11916.2|11914.2|11895.2|11893.2|125
1645563300000|2022-02-22 20:55:00|11901.7|11899.7|11928.5|11922.5|11929.4|11924.2|11901.7|11899.7|65
1645563600000|2022-02-22 21:00:00|11928.6|11922.6|11955|11949|11957.4|11951.4|11926.4|11920.4|0
1645563900000|2022-02-22 21:05:00|11954.7|11948.7|11954.3|11948.3|11956.5|11950.5|11943.8|11937.8|0
1645564200000|2022-02-22 21:10:00|11954.6|11948.6|11952.7|11946.7|11954.6|11948.6|11950.3|11944.3|0
1645564500000|2022-02-22 21:15:00|11953.2|11947.2|11953.7|11947.7|11956.5|11950.5|11952.4|11946.4|0
1645564800000|2022-02-22 21:20:00|11953.2|11947.2|11948.4|11942.4|11953.7|11947.7|11948.4|11942.4|0
1645565100000|2022-02-22 21:25:00|11948.9|11942.9|11949.1|11943.1|11949.9|11943.9|11946.5|11940.5|0
1645565400000|2022-02-22 21:30:00|11948.9|11942.9|11948.9|11942.9|11950.3|11944.3|11946.3|11940.3|0
1645565700000|2022-02-22 21:35:00|11949.1|11943.1|11952.7|11946.7|11953.2|11947.2|11948.4|11942.4|0
1645566000000|2022-02-22 21:40:00|11953.4|11947.4|11959.4|11953.4|11959.9|11953.9|11952.7|11946.7|0
1645566300000|2022-02-22 21:45:00|11958.9|11952.9|11958.9|11952.9|11959.4|11953.4|11958.6|11952.6|0
1645566600000|2022-02-22 21:50:00|11959.4|11953.4|11946.5|11940.5|11959.4|11953.4|11942.7|11936.7|0
1645566900000|2022-02-22 21:55:00|11946.8|11940.8|11945.5|11939.5|11947.5|11941.5|11942.7|11936.7|0
1645567200000|2022-02-22 22:00:00|11945.6|11939.6|11946.6|11940.6|11947.3|11941.3|11945.6|11939.6|0
1645567500000|2022-02-22 22:05:00|11946.5|11940.5|11943.3|11937.3|11946.5|11940.5|11943.1|11937.1|0
1645567800000|2022-02-22 22:10:00|11943.4|11937.4|11942.6|11936.6|11943.4|11937.4|11942.6|11936.6|0
1645568100000|2022-02-22 22:15:00|11943.3|11937.3|11942.9|11936.9|11943.6|11937.6|11942.4|11936.4|0
1645568400000|2022-02-22 22:20:00|11943.1|11937.1|11943.6|11937.6|11943.6|11937.6|11942.9|11936.9|0
1645568700000|2022-02-22 22:25:00|11943.8|11937.8|11946.1|11940.1|11946.1|11940.1|11943.1|11937.1|0
1645569000000|2022-02-22 22:30:00|11946|11940|11945.3|11939.3|11946.5|11940.5|11944.4|11938.4|0
1645569300000|2022-02-22 22:35:00|11945.6|11939.6|11945.8|11939.8|11946.8|11940.8|11945.3|11939.3|0
1645569600000|2022-02-22 22:40:00|11945.6|11939.6|11945.6|11939.6|11945.8|11939.8|11945.6|11939.6|0
1645569900000|2022-02-22 22:45:00|11946|11940|11945.8|11939.8|11946|11940|11945.1|11939.1|0
1645570200000|2022-02-22 22:50:00|11945.6|11939.6|11946|11940|11946.3|11940.3|11945.5|11939.5|0
1645570500000|2022-02-22 22:55:00|11945.8|11939.8|11944.6|11938.6|11945.8|11939.8|11944.3|11938.3|0
1645570800000|2022-02-22 23:00:00|11942.9|11936.9|11954.6|11948.6|11956.8|11950.8|11942.9|11936.9|0
1645571100000|2022-02-22 23:05:00|11955.1|11949.1|11955.4|11949.4|11957|11951|11953.9|11947.9|0
1645571400000|2022-02-22 23:10:00|11956.1|11950.1|11954.6|11948.6|11959.2|11953.2|11954.2|11948.2|0
1645571700000|2022-02-22 23:15:00|11955.1|11949.1|11956.1|11950.1|11956.6|11950.6|11951.8|11945.8|0
1645572000000|2022-02-22 23:20:00|11955.6|11949.6|11957|11951|11957|11951|11953.2|11947.2|0
1645572300000|2022-02-22 23:25:00|11956.8|11950.8|11967.1|11961.1|11970.9|11964.9|11956.1|11950.1|0
1645572600000|2022-02-22 23:30:00|11967.5|11961.5|11963.2|11957.2|11969|11963|11961.8|11955.8|0
1645572900000|2022-02-22 23:35:00|11962.8|11956.8|11960.8|11954.8|11964.2|11958.2|11960.4|11954.4|0
1645573200000|2022-02-22 23:40:00|11961.3|11955.3|11968.5|11962.5|11968.7|11962.7|11960.8|11954.8|0
1645573500000|2022-02-22 23:45:00|11968.7|11962.7|11971.3|11965.3|11973.7|11967.7|11967.3|11961.3|0
1645573800000|2022-02-22 23:50:00|11971.6|11965.6|11970.9|11964.9|11974.2|11968.2|11969.4|11963.4|0
1645574100000|2022-02-22 23:55:00|11971.3|11965.3|11969|11963|11972.8|11966.8|11966.8|11960.8|0
1645574400000|2022-02-23 00:00:00|11969.2|11963.2|11969.9|11963.9|11971.3|11965.3|11967.2|11961.2|0
1645574700000|2022-02-23 00:05:00|11970|11964|11967.4|11961.4|11970.6|11964.6|11967.2|11961.2|0
1645575000000|2022-02-23 00:10:00|11967.2|11961.2|11967.2|11961.2|11967.9|11961.9|11964.8|11958.8|0
1645575300000|2022-02-23 00:15:00|11966.8|11960.8|11964.9|11958.9|11969.6|11963.6|11960.1|11954.1|0
1645575600000|2022-02-23 00:20:00|11964.7|11958.7|11960.2|11954.2|11968.2|11962.2|11959.2|11953.2|0
1645575900000|2022-02-23 00:25:00|11959.8|11953.8|11960.6|11954.6|11964|11958|11959.2|11953.2|0
1645576200000|2022-02-23 00:30:00|11960.8|11954.8|11961.1|11955.1|11962.1|11956.1|11955.8|11949.8|0
1645576500000|2022-02-23 00:35:00|11960.9|11954.9|11956.4|11950.4|11962.1|11956.1|11955.4|11949.4|0
1645576800000|2022-02-23 00:40:00|11956.8|11950.8|11954.5|11948.5|11957.3|11951.3|11952.1|11946.1|0
1645577100000|2022-02-23 00:45:00|11954.7|11948.7|11958.7|11952.7|11959.7|11953.7|11954.5|11948.5|0
1645577400000|2022-02-23 00:50:00|11958.3|11952.3|11957.8|11951.8|11959.2|11953.2|11956.4|11950.4|0
1645577700000|2022-02-23 00:55:00|11958|11952|11962.1|11956.1|11964|11958|11958|11952|0
1645578000000|2022-02-23 01:00:00|11962.3|11956.3|11963.5|11957.5|11963.5|11957.5|11958.3|11952.3|0
1645578300000|2022-02-23 01:05:00|11963.2|11957.2|11964|11958|11965.9|11959.9|11961.6|11955.6|0
1645578600000|2022-02-23 01:10:00|11963.8|11957.8|11964.9|11958.9|11965.3|11959.3|11963.5|11957.5|0
1645578900000|2022-02-23 01:15:00|11964.5|11958.5|11961.6|11955.6|11964.5|11958.5|11959.2|11953.2|0
1645579200000|2022-02-23 01:20:00|11961.4|11955.4|11962.5|11956.5|11964|11958|11961.2|11955.2|0
1645579500000|2022-02-23 01:25:00|11961.9|11955.9|11959.6|11953.6|11963|11957|11959.2|11953.2|0
1645579800000|2022-02-23 01:30:00|11959.4|11953.4|11948.7|11942.7|11960.2|11954.2|11942|11936|0
1645580100000|2022-02-23 01:35:00|11948.5|11942.5|11953|11947|11957.2|11951.2|11945.9|11939.9|0
1645580400000|2022-02-23 01:40:00|11953.4|11947.4|11949.1|11943.1|11953.9|11947.9|11943|11937|0
1645580700000|2022-02-23 01:45:00|11948.9|11942.9|11947.2|11941.2|11951.5|11945.5|11944.9|11938.9|0
1645581000000|2022-02-23 01:50:00|11947|11941|11948.1|11942.1|11951|11945|11942|11936|0
1645581300000|2022-02-23 01:55:00|11948.3|11942.3|11959.3|11953.3|11962.4|11956.4|11948.3|11942.3|0
1645581600000|2022-02-23 02:00:00|11959.6|11953.6|11962.4|11956.4|11963.9|11957.9|11957.7|11951.7|0
1645581900000|2022-02-23 02:05:00|11962.6|11956.6|11961.5|11955.5|11963.9|11957.9|11959.1|11953.1|0
1645582200000|2022-02-23 02:10:00|11961.3|11955.3|11961|11955|11963|11957|11959.1|11953.1|0
1645582500000|2022-02-23 02:15:00|11960.8|11954.8|11961.4|11955.4|11961.5|11955.5|11957.6|11951.6|0
1645582800000|2022-02-23 02:20:00|11962|11956|11960.1|11954.1|11963.4|11957.4|11959.1|11953.1|0
1645583100000|2022-02-23 02:25:00|11960.5|11954.5|11951.5|11945.5|11960.5|11954.5|11950.5|11944.5|0
1645583400000|2022-02-23 02:30:00|11951.3|11945.3|11953.4|11947.4|11954.4|11948.4|11950|11944|0
1645583700000|2022-02-23 02:35:00|11953.8|11947.8|11951.9|11945.9|11954.3|11948.3|11950.5|11944.5|0
1645584000000|2022-02-23 02:40:00|11952.1|11946.1|11952.9|11946.9|11954.3|11948.3|11947.7|11941.7|0
1645584300000|2022-02-23 02:45:00|11952.7|11946.7|11945.8|11939.8|11952.7|11946.7|11943.4|11937.4|0
1645584600000|2022-02-23 02:50:00|11946.2|11940.2|11953.4|11947.4|11953.4|11947.4|11946.2|11940.2|0
1645584900000|2022-02-23 02:55:00|11952.8|11946.8|11952.4|11946.4|11954.3|11948.3|11950|11944|0
1645585200000|2022-02-23 03:00:00|11952.8|11946.8|11951.9|11945.9|11956.2|11950.2|11947.7|11941.7|0
1645585500000|2022-02-23 03:05:00|11951.7|11945.7|11948.1|11942.1|11951.7|11945.7|11946.7|11940.7|0
1645585800000|2022-02-23 03:10:00|11947.7|11941.7|11942.9|11936.9|11948.6|11942.6|11941|11935|0
1645586100000|2022-02-23 03:15:00|11943.1|11937.1|11952.4|11946.4|11953.4|11947.4|11943.1|11937.1|0
1645586400000|2022-02-23 03:20:00|11952.8|11946.8|11958.1|11952.1|11958.5|11952.5|11952.4|11946.4|0
1645586700000|2022-02-23 03:25:00|11957.7|11951.7|11961|11955|11961|11955|11957.2|11951.2|0
1645587000000|2022-02-23 03:30:00|11962.9|11956.9|11965.2|11959.2|11965.3|11959.3|11962.4|11956.4|0
1645587300000|2022-02-23 03:35:00|11965.4|11959.4|11959.1|11953.1|11965.8|11959.8|11959.1|11953.1|0
1645587600000|2022-02-23 03:40:00|11958.3|11952.3|11952.9|11946.9|11959.1|11953.1|11952.5|11946.5|0
1645587900000|2022-02-23 03:45:00|11953.1|11947.1|11955.3|11949.3|11957.2|11951.2|11952.5|11946.5|0
1645588200000|2022-02-23 03:50:00|11954.8|11948.8|11955.3|11949.3|11956.3|11950.3|11951.5|11945.5|0
1645588500000|2022-02-23 03:55:00|11955.8|11949.8|11962.9|11956.9|11963.9|11957.9|11955.3|11949.3|0
1645588800000|2022-02-23 04:00:00|11963|11957|11965.2|11959.2|11967.7|11961.7|11961.5|11955.5|0
1645589100000|2022-02-23 04:05:00|11965.3|11959.3|11963.4|11957.4|11965.8|11959.8|11962.9|11956.9|0
1645589400000|2022-02-23 04:10:00|11963.6|11957.6|11965.8|11959.8|11966.7|11960.7|11963.4|11957.4|0
1645589700000|2022-02-23 04:15:00|11966|11960|11967.7|11961.7|11968.6|11962.6|11965.3|11959.3|0
1645590000000|2022-02-23 04:20:00|11967.9|11961.9|11968.1|11962.1|11968.6|11962.6|11962.9|11956.9|0
1645590300000|2022-02-23 04:25:00|11968.3|11962.3|11964.3|11958.3|11968.6|11962.6|11963.8|11957.8|0
1645590600000|2022-02-23 04:30:00|11964.5|11958.5|11970.5|11964.5|11970.5|11964.5|11964.5|11958.5|0
1645590900000|2022-02-23 04:35:00|11970.3|11964.3|11970.5|11964.5|11970.5|11964.5|11968.6|11962.6|0
1645591200000|2022-02-23 04:40:00|11970.9|11964.9|11970.5|11964.5|11971.5|11965.5|11968.6|11962.6|0
1645591500000|2022-02-23 04:45:00|11970.3|11964.3|11972.5|11966.5|11972.5|11966.5|11970|11964|0
1645591800000|2022-02-23 04:50:00|11972.7|11966.7|11975.4|11969.4|11977.2|11971.2|11972.6|11966.6|0
1645592100000|2022-02-23 04:55:00|11975.6|11969.6|11979.6|11973.6|11980.1|11974.1|11975.6|11969.6|0
1645592400000|2022-02-23 05:00:00|11979.4|11973.4|11981.5|11975.5|11982|11976|11979.2|11973.2|0
1645592700000|2022-02-23 05:05:00|11981.7|11975.7|11983|11977|11983.9|11977.9|11981.1|11975.1|0
1645593000000|2022-02-23 05:10:00|11983.2|11977.2|11982|11976|11983.9|11977.9|11982|11976|0
1645593300000|2022-02-23 05:15:00|11981.8|11975.8|11982|11976|11983|11977|11981.5|11975.5|0
1645593600000|2022-02-23 05:20:00|11982.4|11976.4|11982|11976|11982.9|11976.9|11981|11975|0
1645593900000|2022-02-23 05:25:00|11981.8|11975.8|11981.1|11975.1|11982|11976|11979.1|11973.1|0
1645594200000|2022-02-23 05:30:00|11982|11976|11977.3|11971.3|11984.9|11978.9|11976.3|11970.3|0
1645594500000|2022-02-23 05:35:00|11977.5|11971.5|11974.4|11968.4|11979.1|11973.1|11974.4|11968.4|0
1645594800000|2022-02-23 05:40:00|11974.6|11968.6|11973.4|11967.4|11976.7|11970.7|11972.9|11966.9|0
1645595100000|2022-02-23 05:45:00|11973|11967|11977.2|11971.2|11977.7|11971.7|11971|11965|0
1645595400000|2022-02-23 05:50:00|11976.8|11970.8|11975.8|11969.8|11980.6|11974.6|11973.9|11967.9|0
1645595700000|2022-02-23 05:55:00|11975.4|11969.4|11976.3|11970.3|11980.6|11974.6|11974.4|11968.4|0
1645596000000|2022-02-23 06:00:00|11975.8|11969.8|11979.6|11973.6|11983.7|11977.7|11975.1|11969.1|0
1645596300000|2022-02-23 06:05:00|11980|11974|11978.1|11972.1|11981.5|11975.5|11976.8|11970.8|0
1645596600000|2022-02-23 06:10:00|11977.9|11971.9|11982|11976|11982.5|11976.5|11977.2|11971.2|0
1645596900000|2022-02-23 06:15:00|11981.7|11975.7|11977.8|11971.8|11982.5|11976.5|11976.8|11970.8|0
1645597200000|2022-02-23 06:20:00|11977.6|11971.6|11964.4|11958.4|11977.6|11971.6|11963.9|11957.9|0
1645597500000|2022-02-23 06:25:00|11963.9|11957.9|11965.4|11959.4|11965.8|11959.8|11961.6|11955.6|0
1645597800000|2022-02-23 06:30:00|11965.8|11959.8|11962.9|11956.9|11966.3|11960.3|11962.5|11956.5|0
1645598100000|2022-02-23 06:35:00|11963.1|11957.1|11968.2|11962.2|11969.2|11963.2|11961.6|11955.6|0
1645598400000|2022-02-23 06:40:00|11967.7|11961.7|11965.8|11959.8|11967.7|11961.7|11965.3|11959.3|0
1645598700000|2022-02-23 06:45:00|11965.6|11959.6|11966.4|11960.4|11966.4|11960.4|11962.5|11956.5|0
1645599000000|2022-02-23 06:50:00|11966.8|11960.8|11971.5|11965.5|11972.1|11966.1|11966.8|11960.8|0
1645599300000|2022-02-23 06:55:00|11971.3|11965.3|11951.2|11945.2|11971.3|11965.3|11947.4|11941.4|0
1645599600000|2022-02-23 07:00:00|11949.2|11943.2|11971.2|11969.2|12004.7|12002.7|11946|11940|126
1645599900000|2022-02-23 07:05:00|11972.2|11970.2|11979.7|11977.7|11979.7|11977.7|11964.2|11962.2|31
1645600200000|2022-02-23 07:10:00|11979.2|11977.2|11972.7|11970.7|11987.2|11985.2|11971.7|11969.7|27
1645600500000|2022-02-23 07:15:00|11972.2|11970.2|11974.7|11972.7|11977.7|11975.7|11967.2|11965.2|23
1645600800000|2022-02-23 07:20:00|11974.2|11972.2|11973.7|11971.7|11974.2|11972.2|11964.7|11962.7|17
1645601100000|2022-02-23 07:25:00|11971.7|11969.7|11976.2|11974.2|11984.7|11982.7|11971.7|11969.7|20
1645601400000|2022-02-23 07:30:00|11975.7|11973.7|11983.7|11981.7|11986.2|11984.2|11975.2|11973.2|10
1645601700000|2022-02-23 07:35:00|11984.7|11982.7|11986.7|11984.7|11986.7|11984.7|11974.2|11972.2|11
1645602000000|2022-02-23 07:40:00|11986.2|11984.2|11985.2|11983.2|11988.2|11986.2|11982.2|11980.2|16
1645602300000|2022-02-23 07:45:00|11984.7|11982.7|11970.7|11968.7|11984.7|11982.7|11967.7|11965.7|8
1645602600000|2022-02-23 07:50:00|11971.2|11969.2|11978.2|11976.2|11978.2|11976.2|11966.7|11964.7|14
1645602900000|2022-02-23 07:55:00|11978.7|11976.7|11980.2|11978.2|11993.2|11991.2|11974.7|11972.7|50
1645603200000|2022-02-23 08:00:00|11979.2|11977.2|12013.7|12011.7|12014.2|12012.2|11966.2|11964.2|833
1645603500000|2022-02-23 08:05:00|12012.7|12010.7|12033.7|12031.7|12035.7|12033.7|12006.7|12004.7|512
1645603800000|2022-02-23 08:10:00|12033.2|12031.2|12052.7|12050.7|12058.2|12056.2|12033.2|12031.2|513
1645604100000|2022-02-23 08:15:00|12054.7|12052.7|12045.7|12043.7|12055.7|12053.7|12037.7|12035.7|207
1645604400000|2022-02-23 08:20:00|12045.2|12043.2|12044.2|12042.2|12058.7|12056.7|12040.2|12038.2|287
1645604700000|2022-02-23 08:25:00|12043.7|12041.7|12048.7|12046.7|12049.2|12047.2|12036.7|12034.7|182
1645605000000|2022-02-23 08:30:00|12049.2|12047.2|12064.7|12062.7|12065.7|12063.7|12042.2|12040.2|440
1645605300000|2022-02-23 08:35:00|12064.2|12062.2|12066.7|12064.7|12067.2|12065.2|12056.2|12054.2|267
1645605600000|2022-02-23 08:40:00|12066.5|12064.5|12067|12065|12070|12068|12062.5|12060.5|512
1645605900000|2022-02-23 08:45:00|12067.5|12065.5|12069|12067|12069|12067|12056|12054|335
1645606200000|2022-02-23 08:50:00|12069.5|12067.5|12078|12076|12081.5|12079.5|12069.5|12067.5|352
1645606500000|2022-02-23 08:55:00|12078.5|12076.5|12088|12086|12088.5|12086.5|12071.5|12069.5|327
1645606800000|2022-02-23 09:00:00|12087.5|12085.5|12100.5|12098.5|12104.5|12102.5|12087.5|12085.5|369
1645607100000|2022-02-23 09:05:00|12100|12098|12089.5|12087.5|12103|12101|12089|12087|182
1645607400000|2022-02-23 09:10:00|12090|12088|12096|12094|12099|12097|12086|12084|237
1645607700000|2022-02-23 09:15:00|12096.5|12094.5|12102.5|12100.5|12103.5|12101.5|12092.5|12090.5|167
1645608000000|2022-02-23 09:20:00|12102|12100|12096.5|12094.5|12106|12104|12095.5|12093.5|142
1645608300000|2022-02-23 09:25:00|12096|12094|12090|12088|12099.5|12097.5|12085|12083|178
1645608600000|2022-02-23 09:30:00|12091|12089|12099|12097|12101.5|12099.5|12089|12087|123
1645608900000|2022-02-23 09:35:00|12100|12098|12106|12104|12106.5|12104.5|12099|12097|105
1645609200000|2022-02-23 09:40:00|12106.5|12104.5|12116|12114|12119.5|12117.5|12106|12104|144
1645609500000|2022-02-23 09:45:00|12116.5|12114.5|12125|12123|12126|12124|12116|12114|321
1645609800000|2022-02-23 09:50:00|12125.5|12123.5|12105|12103|12130|12128|12105|12103|276
1645610100000|2022-02-23 09:55:00|12105.5|12103.5|12092.5|12090.5|12113|12111|12090|12088|171
1645610400000|2022-02-23 10:00:00|12092|12090|12111.5|12109.5|12113|12111|12092|12090|327
1645610700000|2022-02-23 10:05:00|12111|12109|12073.5|12071.5|12111|12109|12072.5|12070.5|467
1645611000000|2022-02-23 10:10:00|12074|12072|12072.5|12070.5|12078|12076|12064.5|12062.5|115
1645611300000|2022-02-23 10:15:00|12072|12070|12077.5|12075.5|12080|12078|12068|12066|441
1645611600000|2022-02-23 10:20:00|12078|12076|12080.5|12078.5|12083.5|12081.5|12076|12074|359
1645611900000|2022-02-23 10:25:00|12081|12079|12078.5|12076.5|12087.5|12085.5|12078.5|12076.5|78
1645612200000|2022-02-23 10:30:00|12079|12077|12093.5|12091.5|12095|12093|12078.5|12076.5|268
1645612500000|2022-02-23 10:35:00|12093|12091|12085.5|12083.5|12095|12093|12082|12080|303
1645612800000|2022-02-23 10:40:00|12086|12084|12087.5|12085.5|12095|12093|12084.5|12082.5|88
1645613100000|2022-02-23 10:45:00|12087|12085|12075.5|12073.5|12087.5|12085.5|12068.5|12066.5|148
1645613400000|2022-02-23 10:50:00|12076|12074|12079|12077|12084|12082|12074.5|12072.5|141
1645613700000|2022-02-23 10:55:00|12079.5|12077.5|12090.5|12088.5|12090.5|12088.5|12075|12073|95
1645614000000|2022-02-23 11:00:00|12090|12088|12092.5|12090.5|12095|12093|12082.5|12080.5|103
1645614300000|2022-02-23 11:05:00|12092|12090|12092.5|12090.5|12093|12091|12085.5|12083.5|67
1645614600000|2022-02-23 11:10:00|12093|12091|12081.5|12079.5|12096.5|12094.5|12080.5|12078.5|49
1645614900000|2022-02-23 11:15:00|12082|12080|12066.5|12064.5|12085|12083|12066|12064|123
1645615200000|2022-02-23 11:20:00|12066|12064|12065.5|12063.5|12067.5|12065.5|12059.5|12057.5|112
1645615500000|2022-02-23 11:25:00|12066|12064|12065.5|12063.5|12069.5|12067.5|12064|12062|98
1645615800000|2022-02-23 11:30:00|12066|12064|12059.5|12057.5|12067|12065|12056|12054|77
1645616100000|2022-02-23 11:35:00|12059|12057|12053.5|12051.5|12060|12058|12052.5|12050.5|79
1645616400000|2022-02-23 11:40:00|12054|12052|12052|12050|12057.5|12055.5|12051|12049|152
1645616700000|2022-02-23 11:45:00|12052.5|12050.5|12053.5|12051.5|12055|12053|12047.5|12045.5|253
1645617000000|2022-02-23 11:50:00|12053|12051|12059.5|12057.5|12061|12059|12053|12051|104
1645617300000|2022-02-23 11:55:00|12059|12057|12059|12057|12066|12064|12056.5|12054.5|351
1645617600000|2022-02-23 12:00:00|12059.5|12057.5|12066.5|12064.5|12071.5|12069.5|12058.5|12056.5|129
1645617900000|2022-02-23 12:05:00|12067|12065|12068.5|12066.5|12072|12070|12066|12064|177
1645618200000|2022-02-23 12:10:00|12069|12067|12071|12069|12072.5|12070.5|12061|12059|72
1645618500000|2022-02-23 12:15:00|12071.5|12069.5|12073|12071|12076|12074|12070|12068|45
1645618800000|2022-02-23 12:20:00|12072.5|12070.5|12077|12075|12079|12077|12071.5|12069.5|192
1645619100000|2022-02-23 12:25:00|12076|12074|12075.5|12073.5|12080|12078|12074|12072|211
1645619400000|2022-02-23 12:30:00|12076|12074|12072|12070|12076|12074|12070|12068|68
1645619700000|2022-02-23 12:35:00|12072.5|12070.5|12080|12078|12082|12080|12072|12070|86
1645620000000|2022-02-23 12:40:00|12079.5|12077.5|12079.5|12077.5|12082.5|12080.5|12079|12077|87
1645620300000|2022-02-23 12:45:00|12080|12078|12075.5|12073.5|12083.5|12081.5|12074|12072|56
1645620600000|2022-02-23 12:50:00|12076|12074|12086.5|12084.5|12088|12086|12076|12074|107
1645620900000|2022-02-23 12:55:00|12087|12085|12088|12086|12089.5|12087.5|12085.5|12083.5|63
1645621200000|2022-02-23 13:00:00|12087.5|12085.5|12094.5|12092.5|12096.5|12094.5|12086|12084|133
1645621500000|2022-02-23 13:05:00|12094|12092|12097.5|12095.5|12098.5|12096.5|12091|12089|93
1645621800000|2022-02-23 13:10:00|12098.5|12096.5|12095.5|12093.5|12099.5|12097.5|12094.5|12092.5|64
1645622100000|2022-02-23 13:15:00|12096|12094|12100|12098|12100.5|12098.5|12095.5|12093.5|72
1645622400000|2022-02-23 13:20:00|12099.5|12097.5|12087.5|12085.5|12101.5|12099.5|12087.5|12085.5|96
1645622700000|2022-02-23 13:25:00|12088|12086|12086.5|12084.5|12093|12091|12084|12082|62
1645623000000|2022-02-23 13:30:00|12087|12085|12079|12077|12090|12088|12079|12077|227
1645623300000|2022-02-23 13:35:00|12079.5|12077.5|12087|12085|12089|12087|12078.5|12076.5|82
1645623600000|2022-02-23 13:40:00|12087.5|12085.5|12085.5|12083.5|12087.5|12085.5|12081.5|12079.5|67
1645623900000|2022-02-23 13:45:00|12085|12083|12090.5|12088.5|12092|12090|12083|12081|136
1645624200000|2022-02-23 13:50:00|12090|12088|12093|12091|12095|12093|12089|12087|121
1645624500000|2022-02-23 13:55:00|12092.5|12090.5|12091.5|12089.5|12096.5|12094.5|12090|12088|98
1645624800000|2022-02-23 14:00:00|12091|12089|12092.5|12090.5|12093.5|12091.5|12085|12083|156
1645625100000|2022-02-23 14:05:00|12092|12090|12091.5|12089.5|12096|12094|12089.5|12087.5|101
1645625400000|2022-02-23 14:10:00|12091|12089|12085.5|12083.5|12092.5|12090.5|12082.5|12080.5|174
1645625700000|2022-02-23 14:15:00|12086|12084|12076.5|12074.5|12087.5|12085.5|12075.5|12073.5|150
1645626000000|2022-02-23 14:20:00|12077|12075|12080|12078|12082|12080|12070.5|12068.5|221
1645626300000|2022-02-23 14:25:00|12080.5|12078.5|12076.5|12074.5|12080.5|12078.5|12071.5|12069.5|167
1645626600000|2022-02-23 14:30:00|12075|12073|12071.5|12069.5|12075.5|12073.5|12064|12062|361
1645626900000|2022-02-23 14:35:00|12071|12069|12067.5|12065.5|12071.5|12069.5|12059.5|12057.5|438
1645627200000|2022-02-23 14:40:00|12068|12066|12060|12058|12068.5|12066.5|12054.5|12052.5|397
1645627500000|2022-02-23 14:45:00|12061|12059|12064.5|12062.5|12077.5|12075.5|12061|12059|316
1645627800000|2022-02-23 14:50:00|12065.5|12063.5|12037|12035|12067.5|12065.5|12037|12035|326
1645628100000|2022-02-23 14:55:00|12036.5|12034.5|12026|12024|12045.5|12043.5|12025|12023|558
1645628400000|2022-02-23 15:00:00|12026.5|12024.5|12019.5|12017.5|12028.5|12026.5|12010|12008|655
1645628700000|2022-02-23 15:05:00|12020|12018|12003.5|12001.5|12021|12019|11997.5|11995.5|564
1645629000000|2022-02-23 15:10:00|12005.3|12003.3|12013.8|12011.8|12020.3|12018.3|11996.3|11994.3|369
1645629300000|2022-02-23 15:15:00|12014.3|12012.3|12006.8|12004.8|12014.3|12012.3|12002.3|12000.3|237
1645629600000|2022-02-23 15:20:00|12006.3|12004.3|11998.3|11996.3|12017.3|12015.3|11996.8|11994.8|481
1645629900000|2022-02-23 15:25:00|11997.8|11995.8|11983.3|11981.3|12001.3|11999.3|11977.8|11975.8|329
1645630200000|2022-02-23 15:30:00|11982.3|11980.3|11990.8|11988.8|11992.3|11990.3|11972.3|11970.3|319
1645630500000|2022-02-23 15:35:00|11989.3|11987.3|12001.3|11999.3|12002.3|12000.3|11988.8|11986.8|239
1645630800000|2022-02-23 15:40:00|12001.8|11999.8|11986.3|11984.3|12001.8|11999.8|11980.3|11978.3|253
1645631100000|2022-02-23 15:45:00|11985.8|11983.8|11978.3|11976.3|11990.8|11988.8|11977.8|11975.8|196
1645631400000|2022-02-23 15:50:00|11977.8|11975.8|11972.8|11970.8|11982.8|11980.8|11969.3|11967.3|203
1645631700000|2022-02-23 15:55:00|11971.8|11969.8|11978.8|11976.8|11986.3|11984.3|11968.3|11966.3|231
1645632000000|2022-02-23 16:00:00|11979.3|11977.3|11976.3|11974.3|11983.8|11981.8|11972.3|11970.3|440
1645632300000|2022-02-23 16:05:00|11977.3|11975.3|11960.8|11958.8|11977.3|11975.3|11954.8|11952.8|390
1645632600000|2022-02-23 16:10:00|11960.3|11958.3|11962.8|11960.8|11966.3|11964.3|11953.8|11951.8|936
1645632900000|2022-02-23 16:15:00|11962.3|11960.3|11968.3|11966.3|11969.8|11967.8|11954.3|11952.3|420
1645633200000|2022-02-23 16:20:00|11967.8|11965.8|11954.8|11952.8|11968.3|11966.3|11947.8|11945.8|535
1645633500000|2022-02-23 16:25:00|11955.3|11953.3|11944.8|11942.8|11959.3|11957.3|11941.8|11939.8|1325
1645633800000|2022-02-23 16:30:00|11945.3|11943.3|11962.8|11960.8|11972.3|11970.3|11943.8|11941.8|1163
1645634100000|2022-02-23 16:35:00|11963.3|11961.3|11966.3|11964.3|11970.8|11968.8|11954.8|11952.8|280
1645634400000|2022-02-23 16:40:00|11966.8|11964.8|11966.8|11964.8|11972.3|11970.3|11964.3|11962.3|152
1645634700000|2022-02-23 16:45:00|11966.3|11964.3|11967.3|11965.3|11968.8|11966.8|11961.8|11959.8|172
1645635000000|2022-02-23 16:50:00|11967.8|11965.8|11973.3|11971.3|11974.8|11972.8|11961.3|11959.3|1088
1645635300000|2022-02-23 16:55:00|11973.8|11971.8|11977.3|11975.3|11982.8|11980.8|11971.8|11969.8|44
1645635600000|2022-02-23 17:00:00|11977.8|11975.8|11965.8|11963.8|11978.8|11976.8|11965.3|11963.3|50
1645635900000|2022-02-23 17:05:00|11965.3|11963.3|11974.3|11972.3|11974.8|11972.8|11964.3|11962.3|103
1645636200000|2022-02-23 17:10:00|11974.8|11972.8|11968.3|11966.3|11979.3|11977.3|11966.8|11964.8|14
1645636500000|2022-02-23 17:15:00|11967.8|11965.8|11988.8|11986.8|11989.8|11987.8|11967.8|11965.8|29
1645636800000|2022-02-23 17:20:00|11988.3|11986.3|11995.8|11993.8|11997.3|11995.3|11986.3|11984.3|47
1645637100000|2022-02-23 17:25:00|11994.8|11992.8|11999.8|11997.8|12000.8|11998.8|11994.3|11992.3|33
1645637400000|2022-02-23 17:30:00|12000.3|11998.3|11989.3|11987.3|12002.8|12000.8|11989.3|11987.3|19
1645637700000|2022-02-23 17:35:00|11989.8|11987.8|11982.3|11980.3|11989.8|11987.8|11981.8|11979.8|11
1645638000000|2022-02-23 17:40:00|11982.8|11980.8|11988.3|11986.3|11990.8|11988.8|11978.8|11976.8|15
1645638300000|2022-02-23 17:45:00|11988.8|11986.8|11973.3|11971.3|11991.3|11989.3|11972.8|11970.8|73
1645638600000|2022-02-23 17:50:00|11973.8|11971.8|11969.8|11967.8|11975.8|11973.8|11968.3|11966.3|30
1645638900000|2022-02-23 17:55:00|11969.3|11967.3|11968.8|11966.8|11972.8|11970.8|11964.8|11962.8|16
1645639200000|2022-02-23 18:00:00|11969.3|11967.3|11962.3|11960.3|11969.3|11967.3|11961.3|11959.3|10
1645639500000|2022-02-23 18:05:00|11962.8|11960.8|11959.8|11957.8|11964.3|11962.3|11957.8|11955.8|15
1645639800000|2022-02-23 18:10:00|11960.3|11958.3|11938.8|11936.8|11960.8|11958.8|11938.8|11936.8|29
1645640100000|2022-02-23 18:15:00|11939.3|11937.3|11939.3|11937.3|11942.3|11940.3|11931.3|11929.3|25
1645640400000|2022-02-23 18:20:00|11938.8|11936.8|11939.8|11937.8|11941.3|11939.3|11933.8|11931.8|21
1645640700000|2022-02-23 18:25:00|11940.3|11938.3|11932.3|11930.3|11944.3|11942.3|11930.8|11928.8|14
1645641000000|2022-02-23 18:30:00|11931.8|11929.8|11917.3|11915.3|11935.8|11933.8|11917.3|11915.3|31
1645641300000|2022-02-23 18:35:00|11917.8|11915.8|11933.3|11931.3|11933.8|11931.8|11917.3|11915.3|27
1645641600000|2022-02-23 18:40:00|11932.8|11930.8|11936.8|11934.8|11939.8|11937.8|11931.8|11929.8|10
1645641900000|2022-02-23 18:45:00|11937.3|11935.3|11949.8|11947.8|11951.8|11949.8|11936.8|11934.8|22
1645642200000|2022-02-23 18:50:00|11950.3|11948.3|11933.8|11931.8|11951.8|11949.8|11932.3|11930.3|16
1645642500000|2022-02-23 18:55:00|11933.3|11931.3|11933.3|11931.3|11937.3|11935.3|11931.8|11929.8|17
1645642800000|2022-02-23 19:00:00|11932.8|11930.8|11926.3|11924.3|11942.3|11940.3|11924.3|11922.3|36
1645643100000|2022-02-23 19:05:00|11926.8|11924.8|11931.3|11929.3|11934.3|11932.3|11924.8|11922.8|3
1645643400000|2022-02-23 19:10:00|11931.8|11929.8|11927.3|11925.3|11940.3|11938.3|11925.3|11923.3|11
1645643700000|2022-02-23 19:15:00|11926.8|11924.8|11929.8|11927.8|11935.3|11933.3|11921.8|11919.8|2
1645644000000|2022-02-23 19:20:00|11929.3|11927.3|11913.8|11911.8|11933.8|11931.8|11911.8|11909.8|37
1645644300000|2022-02-23 19:25:00|11914.3|11912.3|11905.3|11903.3|11914.8|11912.8|11904.3|11902.3|33
1645644600000|2022-02-23 19:30:00|11905.8|11903.8|11903.3|11901.3|11909.8|11907.8|11901.3|11899.3|35
1645644900000|2022-02-23 19:35:00|11903.8|11901.8|11903.8|11901.8|11909.3|11907.3|11903.3|11901.3|15
1645645200000|2022-02-23 19:40:00|11903.3|11901.3|11889.8|11887.8|11903.8|11901.8|11886.8|11884.8|37
1645645500000|2022-02-23 19:45:00|11890.3|11888.3|11897.3|11895.3|11907.3|11905.3|11888.8|11886.8|44
1645645800000|2022-02-23 19:50:00|11896.8|11894.8|11887.8|11885.8|11900.3|11898.3|11886.8|11884.8|24
1645646100000|2022-02-23 19:55:00|11887.3|11885.3|11894.8|11892.8|11898.8|11896.8|11885.8|11883.8|34
1645646400000|2022-02-23 20:00:00|11894.3|11892.3|11881.3|11879.3|11898.3|11896.3|11879.8|11877.8|21
1645646700000|2022-02-23 20:05:00|11881.8|11879.8|11882.3|11880.3|11888.3|11886.3|11878.3|11876.3|7
1645647000000|2022-02-23 20:10:00|11882.8|11880.8|11882.3|11880.3|11884.8|11882.8|11872.8|11870.8|11
1645647300000|2022-02-23 20:15:00|11881.8|11879.8|11884.3|11882.3|11892.3|11890.3|11879.8|11877.8|38
1645647600000|2022-02-23 20:20:00|11884.8|11882.8|11885.8|11883.8|11889.3|11887.3|11880.3|11878.3|28
1645647900000|2022-02-23 20:25:00|11885.3|11883.3|11893.3|11891.3|11895.8|11893.8|11884.8|11882.8|31
1645648200000|2022-02-23 20:30:00|11892.8|11890.8|11892.8|11890.8|11897.3|11895.3|11887.3|11885.3|28
1645648500000|2022-02-23 20:35:00|11892.3|11890.3|11881.3|11879.3|11896.3|11894.3|11880.8|11878.8|13
1645648800000|2022-02-23 20:40:00|11880.8|11878.8|11880.3|11878.3|11887.3|11885.3|11875.8|11873.8|53
1645649100000|2022-02-23 20:45:00|11880.8|11878.8|11866.8|11864.8|11886.3|11884.3|11866.8|11864.8|90
1645649400000|2022-02-23 20:50:00|11867.3|11865.3|11852.8|11850.8|11868.3|11866.3|11852.3|11850.3|207
1645649700000|2022-02-23 20:55:00|11853.3|11851.3|11873.5|11867.5|11880.3|11878.3|11851.3|11849.3|163
1645650000000|2022-02-23 21:00:00|11876.2|11870.2|11879.9|11873.9|11884|11878|11874|11868|754
1645650300000|2022-02-23 21:05:00|11880.8|11874.8|11879.5|11873.5|11884.3|11878.3|11879.5|11873.5|0
1645650600000|2022-02-23 21:10:00|11880|11874|11878.1|11872.1|11883.3|11877.3|11874.1|11868.1|0
1645650900000|2022-02-23 21:15:00|11878.3|11872.3|11877.1|11871.1|11880.5|11874.5|11876.5|11870.5|0
1645651200000|2022-02-23 21:20:00|11877.2|11871.2|11878.1|11872.1|11878.5|11872.5|11875.2|11869.2|0
1645651500000|2022-02-23 21:25:00|11878.3|11872.3|11877.3|11871.3|11879.3|11873.3|11875.2|11869.2|0
1645651800000|2022-02-23 21:30:00|11877.6|11871.6|11872.9|11866.9|11877.6|11871.6|11872.9|11866.9|0
1645652100000|2022-02-23 21:35:00|11872.5|11866.5|11876.5|11870.5|11878.6|11872.6|11867.7|11861.7|0
1645652400000|2022-02-23 21:40:00|11876.9|11870.9|11865.6|11859.6|11877|11871|11858|11852|0
1645652700000|2022-02-23 21:45:00|11864.9|11858.9|11868.4|11862.4|11872.2|11866.2|11864.9|11858.9|0
1645653000000|2022-02-23 21:50:00|11868.9|11862.9|11866|11860|11869.5|11863.5|11862.2|11856.2|0
1645653300000|2022-02-23 21:55:00|11865.8|11859.8|11862.7|11856.7|11866|11860|11859.8|11853.8|0
1645653600000|2022-02-23 22:00:00|11863.1|11857.1|11862.9|11856.9|11863.2|11857.2|11861.7|11855.7|0
1645653900000|2022-02-23 22:05:00|11863.2|11857.2|11862.1|11856.1|11863.4|11857.4|11861.9|11855.9|0
1645654200000|2022-02-23 22:10:00|11861.9|11855.9|11862.1|11856.1|11863.1|11857.1|11861.2|11855.2|0
1645654500000|2022-02-23 22:15:00|11861.9|11855.9|11861.7|11855.7|11862.4|11856.4|11861.2|11855.2|0
1645654800000|2022-02-23 22:20:00|11861.2|11855.2|11860.7|11854.7|11861.6|11855.6|11860.6|11854.6|0
1645655100000|2022-02-23 22:25:00|11860.6|11854.6|11859.2|11853.2|11861.2|11855.2|11859.2|11853.2|0
1645655400000|2022-02-23 22:30:00|11859.4|11853.4|11858.3|11852.3|11859.4|11853.4|11857.8|11851.8|0
1645655700000|2022-02-23 22:35:00|11858.2|11852.2|11858|11852|11859.9|11853.9|11857.8|11851.8|0
1645656000000|2022-02-23 22:40:00|11858.3|11852.3|11859.1|11853.1|11859.1|11853.1|11858|11852|0
1645656300000|2022-02-23 22:45:00|11858.9|11852.9|11861.7|11855.7|11861.7|11855.7|11858.6|11852.6|0
1645656600000|2022-02-23 22:50:00|11861.8|11855.8|11861.7|11855.7|11862.2|11856.2|11861.2|11855.2|0
1645656900000|2022-02-23 22:55:00|11861.5|11855.5|11864.9|11858.9|11865.2|11859.2|11861.5|11855.5|0
1645657200000|2022-02-23 23:00:00|11865.1|11859.1|11866.3|11860.3|11879.3|11873.3|11863.7|11857.7|0
1645657500000|2022-02-23 23:05:00|11866.4|11860.4|11857.9|11851.9|11868.4|11862.4|11854.9|11848.9|0
1645657800000|2022-02-23 23:10:00|11857.5|11851.5|11859.9|11853.9|11862.7|11856.7|11853|11847|0
1645658100000|2022-02-23 23:15:00|11859.8|11853.8|11850.6|11844.6|11861.7|11855.7|11849|11843|0
1645658400000|2022-02-23 23:20:00|11851.1|11845.1|11849|11843|11853.5|11847.5|11849|11843|0
1645658700000|2022-02-23 23:25:00|11849.6|11843.6|11860.8|11854.8|11866.5|11860.5|11849.4|11843.4|0
1645659000000|2022-02-23 23:30:00|11860.3|11854.3|11866|11860|11866|11860|11859.8|11853.8|0
1645659300000|2022-02-23 23:35:00|11865.8|11859.8|11865.3|11859.3|11866|11860|11862.2|11856.2|0
1645659600000|2022-02-23 23:40:00|11865.7|11859.7|11875.3|11869.3|11879|11873|11864.1|11858.1|0
1645659900000|2022-02-23 23:45:00|11875|11869|11868.9|11862.9|11875.7|11869.7|11868.1|11862.1|0
1645660200000|2022-02-23 23:50:00|11869|11863|11871.9|11865.9|11872.4|11866.4|11866.5|11860.5|0
1645660500000|2022-02-23 23:55:00|11872.1|11866.1|11866.5|11860.5|11874.5|11868.5|11864.1|11858.1|0
1645660800000|2022-02-24 00:00:00|11866|11860|11863.6|11857.6|11875.4|11869.4|11859.8|11853.8|0
1645661100000|2022-02-24 00:05:00|11863.9|11857.9|11858.6|11852.6|11866.5|11860.5|11854.4|11848.4|0
1645661400000|2022-02-24 00:10:00|11858.7|11852.7|11860.9|11854.9|11871.4|11865.4|11857.3|11851.3|0
1645661700000|2022-02-24 00:15:00|11860.2|11854.2|11854.2|11848.2|11862.3|11856.3|11846.1|11840.1|0
1645662000000|2022-02-24 00:20:00|11854.4|11848.4|11856.1|11850.1|11856.7|11850.7|11850.9|11844.9|0
1645662300000|2022-02-24 00:25:00|11855.9|11849.9|11840.7|11834.7|11857.6|11851.6|11824|11818|0
1645662600000|2022-02-24 00:30:00|11840.3|11834.3|11819.7|11813.7|11840.7|11834.7|11814.9|11808.9|0
1645662900000|2022-02-24 00:35:00|11819.9|11813.9|11816.9|11810.9|11833.1|11827.1|11814.4|11808.4|0
1645663200000|2022-02-24 00:40:00|11817.1|11811.1|11822.1|11816.1|11831.2|11825.2|11816.4|11810.4|0
1645663500000|2022-02-24 00:45:00|11823.1|11817.1|11818.3|11812.3|11824.1|11818.1|11817.8|11811.8|0
1645663800000|2022-02-24 00:50:00|11817.8|11811.8|11810.6|11804.6|11819.7|11813.7|11810.6|11804.6|0
1645664100000|2022-02-24 00:55:00|11810.4|11804.4|11796.3|11790.3|11813|11807|11795.7|11789.7|0
1645664400000|2022-02-24 01:00:00|11796.5|11790.5|11801.4|11795.4|11812|11806|11796.3|11790.3|0
1645664700000|2022-02-24 01:05:00|11801|11795|11805.3|11799.3|11806.8|11800.8|11797.6|11791.6|0
1645665000000|2022-02-24 01:10:00|11804.9|11798.9|11806.8|11800.8|11819.3|11813.3|11804.9|11798.9|0
1645665300000|2022-02-24 01:15:00|11806.3|11800.3|11797.1|11791.1|11812.5|11806.5|11795.6|11789.6|0
1645665600000|2022-02-24 01:20:00|11796.9|11790.9|11797.1|11791.1|11803.3|11797.3|11788.5|11782.5|0
1645665900000|2022-02-24 01:25:00|11797.3|11791.3|11796.6|11790.6|11805.2|11799.2|11794.7|11788.7|0
1645666200000|2022-02-24 01:30:00|11796.5|11790.5|11813.9|11807.9|11820.2|11814.2|11792.3|11786.3|0
1645666500000|2022-02-24 01:35:00|11813.6|11807.6|11811.5|11805.5|11817.3|11811.3|11805.8|11799.8|0
1645666800000|2022-02-24 01:40:00|11811.7|11805.7|11808.2|11802.2|11821.6|11815.6|11804.3|11798.3|0
1645667100000|2022-02-24 01:45:00|11808.4|11802.4|11820.6|11814.6|11829.8|11823.8|11806.2|11800.2|0
1645667400000|2022-02-24 01:50:00|11820.4|11814.4|11833.2|11827.2|11850|11844|11820.2|11814.2|0
1645667700000|2022-02-24 01:55:00|11833|11827|11833.2|11827.2|11836.6|11830.6|11825.4|11819.4|0
1645668000000|2022-02-24 02:00:00|11833.7|11827.7|11823.4|11817.4|11840|11834|11820.8|11814.8|0
1645668300000|2022-02-24 02:05:00|11823.2|11817.2|11821.7|11815.7|11829.9|11823.9|11812.1|11806.1|0
1645668600000|2022-02-24 02:10:00|11821.3|11815.3|11826.1|11820.1|11829|11823|11818.4|11812.4|0
1645668900000|2022-02-24 02:15:00|11826.5|11820.5|11828.5|11822.5|11839|11833|11826.5|11820.5|0
1645669200000|2022-02-24 02:20:00|11829|11823|11822.7|11816.7|11830.9|11824.9|11816.5|11810.5|0
1645669500000|2022-02-24 02:25:00|11823.2|11817.2|11797.6|11791.6|11823.6|11817.6|11793.8|11787.8|0
1645669800000|2022-02-24 02:30:00|11797.9|11791.9|11823.5|11817.5|11826|11820|11796.2|11790.2|0
1645670100000|2022-02-24 02:35:00|11823.3|11817.3|11829.8|11823.8|11832.7|11826.7|11817.4|11811.4|0
1645670400000|2022-02-24 02:40:00|11830.5|11824.5|11826|11820|11831.2|11825.2|11821.6|11815.6|0
1645670700000|2022-02-24 02:45:00|11826.2|11820.2|11814.5|11808.5|11832.2|11826.2|11813|11807|0
1645671000000|2022-02-24 02:50:00|11814.7|11808.7|11797.2|11791.2|11816.8|11810.8|11786.1|11780.1|0
1645671300000|2022-02-24 02:55:00|11797.1|11791.1|11783.6|11777.6|11802|11796|11777.9|11771.9|0
1645671600000|2022-02-24 03:00:00|11783.2|11777.2|11771.1|11765.1|11789.8|11783.8|11766.7|11760.7|0
1645671900000|2022-02-24 03:05:00|11770.9|11764.9|11717.9|11711.9|11770.9|11764.9|11714|11708|0
1645672200000|2022-02-24 03:10:00|11716.5|11710.5|11731.1|11725.1|11751.9|11745.9|11714.6|11708.6|0
1645672500000|2022-02-24 03:15:00|11731.7|11725.7|11738.8|11732.8|11749.9|11743.9|11717.3|11711.3|0
1645672800000|2022-02-24 03:20:00|11739|11733|11704.6|11698.6|11745.5|11739.5|11704|11698|0
1645673100000|2022-02-24 03:25:00|11705|11699|11704.2|11698.2|11712.3|11706.3|11696.9|11690.9|0
1645673400000|2022-02-24 03:30:00|11703.8|11697.8|11672.6|11666.6|11708.7|11702.7|11667.2|11661.2|0
1645673700000|2022-02-24 03:35:00|11672.5|11666.5|11645.4|11639.4|11679.3|11673.3|11645.4|11639.4|0
1645674000000|2022-02-24 03:40:00|11645.1|11639.1|11669|11663|11671.6|11665.6|11642.2|11636.2|0
1645674300000|2022-02-24 03:45:00|11668.2|11662.2|11682.6|11676.6|11686.5|11680.5|11663.9|11657.9|0
1645674600000|2022-02-24 03:50:00|11682.2|11676.2|11670.8|11664.8|11693.7|11687.7|11663.4|11657.4|0
1645674900000|2022-02-24 03:55:00|11671|11665|11641.4|11635.4|11672.7|11666.7|11639.1|11633.1|0
1645675200000|2022-02-24 04:00:00|11641.5|11635.5|11652.1|11646.1|11654.9|11648.9|11637.6|11631.6|0
1645675500000|2022-02-24 04:05:00|11651.9|11645.9|11651.9|11645.9|11668|11662|11644.4|11638.4|0
1645675800000|2022-02-24 04:10:00|11651.7|11645.7|11620.9|11614.9|11651.9|11645.9|11616|11610|0
1645676100000|2022-02-24 04:15:00|11620.6|11614.6|11618.5|11612.5|11632.4|11626.4|11606.8|11600.8|0
1645676400000|2022-02-24 04:20:00|11618|11612|11632.3|11626.3|11636.7|11630.7|11610.2|11604.2|0
1645676700000|2022-02-24 04:25:00|11629.4|11623.4|11628.9|11622.9|11635.7|11629.7|11624.1|11618.1|0
1645677000000|2022-02-24 04:30:00|11629.1|11623.1|11642.2|11636.2|11655.3|11649.3|11624.1|11618.1|0
1645677300000|2022-02-24 04:35:00|11641.7|11635.7|11629.7|11623.7|11652.6|11646.6|11629.7|11623.7|0
1645677600000|2022-02-24 04:40:00|11629|11623|11632.6|11626.6|11637.9|11631.9|11621.6|11615.6|0
1645677900000|2022-02-24 04:45:00|11632.8|11626.8|11648.9|11642.9|11651.4|11645.4|11632.1|11626.1|0
1645678200000|2022-02-24 04:50:00|11649|11643|11660.6|11654.6|11671.9|11665.9|11648.9|11642.9|0
1645678500000|2022-02-24 04:55:00|11660.9|11654.9|11658.7|11652.7|11661.6|11655.6|11653.9|11647.9|0
1645678800000|2022-02-24 05:00:00|11658.8|11652.8|11637.2|11631.2|11662.2|11656.2|11633.8|11627.8|0
1645679100000|2022-02-24 05:05:00|11637.5|11631.5|11627.6|11621.6|11647.8|11641.8|11615.2|11609.2|0
1645679400000|2022-02-24 05:10:00|11627.8|11621.8|11654|11648|11660.3|11654.3|11621.4|11615.4|0
1645679700000|2022-02-24 05:15:00|11654.2|11648.2|11646.2|11640.2|11658.3|11652.3|11640.1|11634.1|0
1645680000000|2022-02-24 05:20:00|11646.4|11640.4|11652.3|11646.3|11654.7|11648.7|11642.9|11636.9|0
1645680300000|2022-02-24 05:25:00|11652.1|11646.1|11646.6|11640.6|11659.1|11653.1|11644.1|11638.1|0
1645680600000|2022-02-24 05:30:00|11646.8|11640.8|11615.4|11609.4|11647|11641|11613.9|11607.9|0
1645680900000|2022-02-24 05:35:00|11615.2|11609.2|11614.2|11608.2|11627.5|11621.5|11611.3|11605.3|0
1645681200000|2022-02-24 05:40:00|11614.3|11608.3|11622.5|11616.5|11623.4|11617.4|11613.3|11607.3|0
1645681500000|2022-02-24 05:45:00|11622.3|11616.3|11619.6|11613.6|11633.4|11627.4|11618.6|11612.6|0
1645681800000|2022-02-24 05:50:00|11619.1|11613.1|11630.7|11624.7|11632.6|11626.6|11617.7|11611.7|0
1645682100000|2022-02-24 05:55:00|11630.9|11624.9|11634.9|11628.9|11652.5|11646.5|11628.8|11622.8|0
1645682400000|2022-02-24 06:00:00|11635|11629|11648.4|11642.4|11651.3|11645.3|11627.8|11621.8|0
1645682700000|2022-02-24 06:05:00|11648.2|11642.2|11649.8|11643.8|11655.6|11649.6|11637.4|11631.4|0
1645683000000|2022-02-24 06:10:00|11649.6|11643.6|11629.9|11623.9|11654.7|11648.7|11628.9|11622.9|0
1645683300000|2022-02-24 06:15:00|11630.7|11624.7|11628.1|11622.1|11656.2|11650.2|11627.6|11621.6|0
1645683600000|2022-02-24 06:20:00|11627.7|11621.7|11633|11627|11635.3|11629.3|11612.8|11606.8|0
1645683900000|2022-02-24 06:25:00|11633.2|11627.2|11607.6|11601.6|11634.1|11628.1|11601.9|11595.9|0
1645684200000|2022-02-24 06:30:00|11607.2|11601.2|11598.3|11592.3|11623.7|11617.7|11596.8|11590.8|0
1645684500000|2022-02-24 06:35:00|11598.2|11592.2|11612.7|11606.7|11615.1|11609.1|11594.5|11588.5|0
1645684800000|2022-02-24 06:40:00|11611.3|11605.3|11613.5|11607.5|11623.6|11617.6|11601.6|11595.6|0
1645685100000|2022-02-24 06:45:00|11612.7|11606.7|11579.8|11573.8|11625.5|11619.5|11578.5|11572.5|0
1645685400000|2022-02-24 06:50:00|11581.1|11575.1|11551.5|11545.5|11586.6|11580.6|11538.4|11532.4|0
1645685700000|2022-02-24 06:55:00|11551.7|11545.7|11563.2|11557.2|11575.8|11569.8|11550.7|11544.7|0
1645686000000|2022-02-24 07:00:00|11581.3|11575.3|11542.8|11540.8|11623.3|11621.3|11541.8|11539.8|98
1645686300000|2022-02-24 07:05:00|11541.8|11539.8|11586.8|11584.8|11586.8|11584.8|11481.8|11479.8|267
1645686600000|2022-02-24 07:10:00|11586.3|11584.3|11593.8|11591.8|11619.3|11617.3|11572.8|11570.8|188
1645686900000|2022-02-24 07:15:00|11593.3|11591.3|11542.8|11540.8|11594.3|11592.3|11522.3|11520.3|188
1645687200000|2022-02-24 07:20:00|11542.3|11540.3|11534.3|11532.3|11547.8|11545.8|11531.8|11529.8|68
1645687500000|2022-02-24 07:25:00|11533.8|11531.8|11524.3|11522.3|11542.8|11540.8|11512.3|11510.3|83
1645687800000|2022-02-24 07:30:00|11524.8|11522.8|11512.8|11510.8|11539.3|11537.3|11501.8|11499.8|214
1645688100000|2022-02-24 07:35:00|11513.3|11511.3|11535.8|11533.8|11551.3|11549.3|11504.3|11502.3|261
1645688400000|2022-02-24 07:40:00|11535.3|11533.3|11605.3|11603.3|11618.8|11616.8|11534.3|11532.3|141
1645688700000|2022-02-24 07:45:00|11598.8|11596.8|11609.8|11607.8|11621.8|11619.8|11588.3|11586.3|118
1645689000000|2022-02-24 07:50:00|11609.3|11607.3|11611.8|11609.8|11626.8|11624.8|11599.8|11597.8|102
1645689300000|2022-02-24 07:55:00|11610.3|11608.3|11556.3|11554.3|11641.8|11639.8|11551.8|11549.8|307
1645689600000|2022-02-24 08:00:00|11554.8|11552.8|11594.8|11592.8|11598.8|11596.8|11507.3|11505.3|1499
1645689900000|2022-02-24 08:05:00|11597.3|11595.3|11648.8|11646.8|11651.8|11649.8|11590.8|11588.8|1103
1645690200000|2022-02-24 08:10:00|11646.3|11644.3|11623.3|11621.3|11669.3|11667.3|11617.3|11615.3|839
1645690500000|2022-02-24 08:15:00|11622.8|11620.8|11665.8|11663.8|11665.8|11663.8|11613.8|11611.8|654
1645690800000|2022-02-24 08:20:00|11663.8|11661.8|11693.8|11691.8|11697.8|11695.8|11659.8|11657.8|744
1645691100000|2022-02-24 08:25:00|11693.3|11691.3|11676.3|11674.3|11708.3|11706.3|11664.8|11662.8|560
1645691400000|2022-02-24 08:30:00|11676.8|11674.8|11689.3|11687.3|11695.3|11693.3|11655.3|11653.3|545
1645691700000|2022-02-24 08:35:00|11691.3|11689.3|11691.3|11689.3|11702.8|11700.8|11657.3|11655.3|748
1645692000000|2022-02-24 08:40:00|11689.8|11687.8|11670.8|11668.8|11697.8|11695.8|11648.8|11646.8|718
1645692300000|2022-02-24 08:45:00|11672.3|11670.3|11663.3|11661.3|11684.3|11682.3|11660.8|11658.8|414
1645692600000|2022-02-24 08:50:00|11663.8|11661.8|11656|11654|11676.5|11674.5|11649.8|11647.8|557
1645692900000|2022-02-24 08:55:00|11655.5|11653.5|11676.5|11674.5|11684|11682|11655.5|11653.5|483
1645693200000|2022-02-24 09:00:00|11676|11674|11698.5|11696.5|11702|11700|11669.5|11667.5|727
1645693500000|2022-02-24 09:05:00|11696|11694|11725.5|11723.5|11739.5|11737.5|11685|11683|766
1645693800000|2022-02-24 09:10:00|11724|11722|11695.5|11693.5|11725.5|11723.5|11683.5|11681.5|892
1645694100000|2022-02-24 09:15:00|11695|11693|11678|11676|11698|11696|11671|11669|533
1645694400000|2022-02-24 09:20:00|11678.5|11676.5|11692|11690|11711.5|11709.5|11676|11674|420
1645694700000|2022-02-24 09:25:00|11693|11691|11674|11672|11696.5|11694.5|11669|11667|577
1645695000000|2022-02-24 09:30:00|11674.5|11672.5|11690|11688|11697|11695|11672|11670|372
1645695300000|2022-02-24 09:35:00|11687.5|11685.5|11688.5|11686.5|11699|11697|11678|11676|290
1645695600000|2022-02-24 09:40:00|11689|11687|11669|11667|11702|11700|11660|11658|390
1645695900000|2022-02-24 09:45:00|11668|11666|11681|11679|11687|11685|11666.5|11664.5|263
1645696200000|2022-02-24 09:50:00|11680.5|11678.5|11651|11649|11691.5|11689.5|11647|11645|491
1645696500000|2022-02-24 09:55:00|11649|11647|11647.5|11645.5|11668.5|11666.5|11647.5|11645.5|292
1645696800000|2022-02-24 10:00:00|11645.5|11643.5|11648|11646|11652|11650|11635|11633|667
1645697100000|2022-02-24 10:05:00|11647|11645|11677.5|11675.5|11678|11676|11644|11642|397
1645697400000|2022-02-24 10:10:00|11677|11675|11647|11645|11677|11675|11641|11639|671
1645697700000|2022-02-24 10:15:00|11648|11646|11627.5|11625.5|11653|11651|11625|11623|240
1645698000000|2022-02-24 10:20:00|11627|11625|11590.5|11588.5|11629|11627|11587|11585|963
1645698300000|2022-02-24 10:25:00|11589|11587|11590.5|11588.5|11611.5|11609.5|11584|11582|563
1645698600000|2022-02-24 10:30:00|11590|11588|11605|11603|11607|11605|11586.5|11584.5|488
1645698900000|2022-02-24 10:35:00|11604.5|11602.5|11610.5|11608.5|11612|11610|11580|11578|632
1645699200000|2022-02-24 10:40:00|11610|11608|11591.5|11589.5|11616|11614|11591.5|11589.5|413
1645699500000|2022-02-24 10:45:00|11592|11590|11602.5|11600.5|11604.5|11602.5|11583|11581|287
1645699800000|2022-02-24 10:50:00|11603|11601|11595|11593|11606.5|11604.5|11593|11591|398
1645700100000|2022-02-24 10:55:00|11595.5|11593.5|11588.5|11586.5|11606|11604|11584.5|11582.5|325
1645700400000|2022-02-24 11:00:00|11589|11587|11571|11569|11596|11594|11565|11563|467
1645700700000|2022-02-24 11:05:00|11571.5|11569.5|11556|11554|11574|11572|11551|11549|507
1645701000000|2022-02-24 11:10:00|11555.5|11553.5|11557.5|11555.5|11560.5|11558.5|11540|11538|545
1645701300000|2022-02-24 11:15:00|11559|11557|11548|11546|11560|11558|11537.5|11535.5|340
1645701600000|2022-02-24 11:20:00|11547.5|11545.5|11571.5|11569.5|11572.5|11570.5|11544.5|11542.5|206
1645701900000|2022-02-24 11:25:00|11570.5|11568.5|11550.5|11548.5|11576.5|11574.5|11547|11545|384
1645702200000|2022-02-24 11:30:00|11551|11549|11529|11527|11561|11559|11529|11527|386
1645702500000|2022-02-24 11:35:00|11528.5|11526.5|11528.5|11526.5|11529.5|11527.5|11520|11518|251
1645702800000|2022-02-24 11:40:00|11528|11526|11566|11564|11567|11565|11522|11520|261
1645703100000|2022-02-24 11:45:00|11568|11566|11578|11576|11590|11588|11557.5|11555.5|329
1645703400000|2022-02-24 11:50:00|11578.5|11576.5|11580.5|11578.5|11597.5|11595.5|11573|11571|390
1645703700000|2022-02-24 11:55:00|11581.5|11579.5|11602|11600|11606.5|11604.5|11579|11577|303
1645704000000|2022-02-24 12:00:00|11603|11601|11571.5|11569.5|11603|11601|11567.5|11565.5|461
1645704300000|2022-02-24 12:05:00|11571|11569|11560|11558|11576|11574|11557|11555|328
1645704600000|2022-02-24 12:10:00|11560.5|11558.5|11588.5|11586.5|11589|11587|11557.5|11555.5|250
1645704900000|2022-02-24 12:15:00|11588|11586|11591|11589|11601|11599|11585|11583|168
1645705200000|2022-02-24 12:20:00|11589.5|11587.5|11579|11577|11593|11591|11576.5|11574.5|230
1645705500000|2022-02-24 12:25:00|11578.5|11576.5|11570|11568|11590|11588|11568|11566|138
1645705800000|2022-02-24 12:30:00|11569.5|11567.5|11557|11555|11573|11571|11552|11550|390
1645706100000|2022-02-24 12:35:00|11556.5|11554.5|11543|11541|11560.5|11558.5|11541|11539|397
1645706400000|2022-02-24 12:40:00|11544.1|11542.1|11530.1|11528.1|11544.1|11542.1|11525.1|11523.1|442
1645706700000|2022-02-24 12:45:00|11530.6|11528.6|11522.1|11520.1|11530.6|11528.6|11514.1|11512.1|370
1645707000000|2022-02-24 12:50:00|11521.6|11519.6|11509.6|11507.6|11528.6|11526.6|11509.6|11507.6|556
1645707300000|2022-02-24 12:55:00|11510.1|11508.1|11524.1|11522.1|11525.6|11523.6|11507.1|11505.1|406
1645707600000|2022-02-24 13:00:00|11523.1|11521.1|11513.6|11511.6|11527.6|11525.6|11504.1|11502.1|690
1645707900000|2022-02-24 13:05:00|11514.1|11512.1|11498.1|11496.1|11519.1|11517.1|11494.1|11492.1|612
1645708200000|2022-02-24 13:10:00|11497.6|11495.6|11497.1|11495.1|11505.6|11503.6|11495.1|11493.1|253
1645708500000|2022-02-24 13:15:00|11497.6|11495.6|11502.6|11500.6|11507.1|11505.1|11480.1|11478.1|500
1645708800000|2022-02-24 13:20:00|11504.1|11502.1|11515.1|11513.1|11515.1|11513.1|11500.1|11498.1|331
1645709100000|2022-02-24 13:25:00|11514.6|11512.6|11505.1|11503.1|11516.6|11514.6|11504.6|11502.6|201
1645709400000|2022-02-24 13:30:00|11504.6|11502.6|11525.1|11523.1|11525.6|11523.6|11502.1|11500.1|332
1645709700000|2022-02-24 13:35:00|11523.1|11521.1|11532.6|11530.6|11547.1|11545.1|11520.1|11518.1|489
1645710000000|2022-02-24 13:40:00|11533.1|11531.1|11556.1|11554.1|11558.6|11556.6|11523.1|11521.1|264
1645710300000|2022-02-24 13:45:00|11557.1|11555.1|11569.1|11567.1|11576.1|11574.1|11552.1|11550.1|591
1645710600000|2022-02-24 13:50:00|11570.6|11568.6|11569.1|11567.1|11586.1|11584.1|11566.1|11564.1|602
1645710900000|2022-02-24 13:55:00|11568.6|11566.6|11530.6|11528.6|11571.6|11569.6|11529.1|11527.1|513
1645711200000|2022-02-24 14:00:00|11530.1|11528.1|11543.1|11541.1|11550.1|11548.1|11530.1|11528.1|384
1645711500000|2022-02-24 14:05:00|11542.6|11540.6|11541.1|11539.1|11560.6|11558.6|11539.1|11537.1|397
1645711800000|2022-02-24 14:10:00|11541.6|11539.6|11536.1|11534.1|11542.1|11540.1|11523.6|11521.6|682
1645712100000|2022-02-24 14:15:00|11538.6|11536.6|11555.1|11553.1|11558.1|11556.1|11535.1|11533.1|368
1645712400000|2022-02-24 14:20:00|11555.6|11553.6|11553.1|11551.1|11561.1|11559.1|11547.1|11545.1|313
1645712700000|2022-02-24 14:25:00|11552.1|11550.1|11545.1|11543.1|11556.1|11554.1|11541.1|11539.1|797
1645713000000|2022-02-24 14:30:00|11544.6|11542.6|11576.1|11574.1|11584.6|11582.6|11543.1|11541.1|665
1645713300000|2022-02-24 14:35:00|11577.1|11575.1|11609.6|11607.6|11611.1|11609.1|11563.6|11561.6|689
1645713600000|2022-02-24 14:40:00|11608.1|11606.1|11597.1|11595.1|11610.1|11608.1|11584.6|11582.6|524
1645713900000|2022-02-24 14:45:00|11595.1|11593.1|11597.1|11595.1|11597.1|11595.1|11574.1|11572.1|879
1645714200000|2022-02-24 14:50:00|11597.6|11595.6|11592.6|11590.6|11614.1|11612.1|11589.6|11587.6|961
1645714500000|2022-02-24 14:55:00|11592.1|11590.1|11612.1|11610.1|11612.1|11610.1|11576.6|11574.6|811
1645714800000|2022-02-24 15:00:00|11611.1|11609.1|11590.1|11588.1|11611.1|11609.1|11578.6|11576.6|912
1645715100000|2022-02-24 15:05:00|11590.6|11588.6|11598.6|11596.6|11603.6|11601.6|11580.6|11578.6|735
1645715400000|2022-02-24 15:10:00|11598.2|11596.2|11625.2|11623.2|11628.7|11626.7|11587.7|11585.7|723
1645715700000|2022-02-24 15:15:00|11623.7|11621.7|11627.7|11625.7|11627.7|11625.7|11596.7|11594.7|911
1645716000000|2022-02-24 15:20:00|11628.7|11626.7|11637.7|11635.7|11672.7|11670.7|11627.2|11625.2|1804
1645716300000|2022-02-24 15:25:00|11636.2|11634.2|11602.7|11600.7|11639.7|11637.7|11601.7|11599.7|658
1645716600000|2022-02-24 15:30:00|11602.2|11600.2|11609.7|11607.7|11613.2|11611.2|11586.2|11584.2|866
1645716900000|2022-02-24 15:35:00|11609.2|11607.2|11592.2|11590.2|11613.7|11611.7|11590.2|11588.2|955
1645717200000|2022-02-24 15:40:00|11592.7|11590.7|11604.7|11602.7|11607.7|11605.7|11582.7|11580.7|703
1645717500000|2022-02-24 15:45:00|11604.2|11602.2|11630.7|11628.7|11640.7|11638.7|11603.7|11601.7|803
1645717800000|2022-02-24 15:50:00|11630.2|11628.2|11633.7|11631.7|11641.7|11639.7|11619.7|11617.7|537
1645718100000|2022-02-24 15:55:00|11634.2|11632.2|11637.7|11635.7|11647.7|11645.7|11630.7|11628.7|558
1645718400000|2022-02-24 16:00:00|11637.2|11635.2|11624.2|11622.2|11649.7|11647.7|11618.7|11616.7|733
1645718700000|2022-02-24 16:05:00|11623.7|11621.7|11638.7|11636.7|11639.7|11637.7|11616.7|11614.7|596
1645719000000|2022-02-24 16:10:00|11639.2|11637.2|11653.2|11651.2|11656.2|11654.2|11628.2|11626.2|793
1645719300000|2022-02-24 16:15:00|11651.7|11649.7|11672.7|11670.7|11673.2|11671.2|11641.7|11639.7|886
1645719600000|2022-02-24 16:20:00|11669.7|11667.7|11645.2|11643.2|11669.7|11667.7|11640.7|11638.7|767
1645719900000|2022-02-24 16:25:00|11644.7|11642.7|11630.2|11628.2|11656.2|11654.2|11625.2|11623.2|2028
1645720200000|2022-02-24 16:30:00|11630.7|11628.7|11622.2|11620.2|11640.2|11638.2|11604.7|11602.7|1988
1645720500000|2022-02-24 16:35:00|11623.2|11621.2|11634.7|11632.7|11636.7|11634.7|11612.7|11610.7|618
1645720800000|2022-02-24 16:40:00|11635.2|11633.2|11595.7|11593.7|11635.2|11633.2|11591.2|11589.2|238
1645721100000|2022-02-24 16:45:00|11595.2|11593.2|11602.2|11600.2|11602.2|11600.2|11587.7|11585.7|127
1645721400000|2022-02-24 16:50:00|11601.7|11599.7|11609.7|11607.7|11614.7|11612.7|11597.7|11595.7|148
1645721700000|2022-02-24 16:55:00|11609.2|11607.2|11627.2|11625.2|11627.2|11625.2|11605.7|11603.7|152
1645722000000|2022-02-24 17:00:00|11626.2|11624.2|11633.2|11631.2|11637.2|11635.2|11624.2|11622.2|343
1645722300000|2022-02-24 17:05:00|11632.7|11630.7|11610.7|11608.7|11632.7|11630.7|11609.7|11607.7|110
1645722600000|2022-02-24 17:10:00|11611.7|11609.7|11589.2|11587.2|11613.7|11611.7|11588.2|11586.2|82
1645722900000|2022-02-24 17:15:00|11588.7|11586.7|11601.7|11599.7|11602.2|11600.2|11584.7|11582.7|54
1645723200000|2022-02-24 17:20:00|11602.2|11600.2|11588.7|11586.7|11602.7|11600.7|11587.2|11585.2|305
1645723500000|2022-02-24 17:25:00|11588.2|11586.2|11594.7|11592.7|11599.7|11597.7|11586.7|11584.7|40
1645723800000|2022-02-24 17:30:00|11594.2|11592.2|11587.2|11585.2|11602.7|11600.7|11583.7|11581.7|34
1645724100000|2022-02-24 17:35:00|11586.7|11584.7|11606.7|11604.7|11608.2|11606.2|11586.7|11584.7|44
1645724400000|2022-02-24 17:40:00|11607.2|11605.2|11603.7|11601.7|11613.7|11611.7|11601.7|11599.7|35
1645724700000|2022-02-24 17:45:00|11602.7|11600.7|11598.7|11596.7|11607.2|11605.2|11596.7|11594.7|20
1645725000000|2022-02-24 17:50:00|11599.2|11597.2|11602.7|11600.7|11605.7|11603.7|11593.2|11591.2|21
1645725300000|2022-02-24 17:55:00|11604.7|11602.7|11596.2|11594.2|11611.2|11609.2|11596.2|11594.2|52
1645725600000|2022-02-24 18:00:00|11596.7|11594.7|11590.7|11588.7|11599.2|11597.2|11587.7|11585.7|24
1645725900000|2022-02-24 18:05:00|11591.2|11589.2|11598.7|11596.7|11604.2|11602.2|11590.7|11588.7|51
1645726200000|2022-02-24 18:10:00|11598.2|11596.2|11602.7|11600.7|11603.7|11601.7|11593.2|11591.2|33
1645726500000|2022-02-24 18:15:00|11603.2|11601.2|11604.2|11602.2|11605.7|11603.7|11597.2|11595.2|14
1645726800000|2022-02-24 18:20:00|11603.7|11601.7|11592.7|11590.7|11603.7|11601.7|11589.7|11587.7|100
1645727100000|2022-02-24 18:25:00|11593.2|11591.2|11590.2|11588.2|11599.2|11597.2|11589.2|11587.2|23
1645727400000|2022-02-24 18:30:00|11589.2|11587.2|11600.7|11598.7|11601.2|11599.2|11588.2|11586.2|8
1645727700000|2022-02-24 18:35:00|11601.2|11599.2|11615.2|11613.2|11615.2|11613.2|11596.2|11594.2|15
1645728000000|2022-02-24 18:40:00|11615.7|11613.7|11603.7|11601.7|11617.7|11615.7|11603.2|11601.2|67
1645728300000|2022-02-24 18:45:00|11603.2|11601.2|11643.2|11641.2|11643.7|11641.7|11588.7|11586.7|145
1645728600000|2022-02-24 18:50:00|11643.7|11641.7|11649.2|11647.2|11655.7|11653.7|11637.2|11635.2|80
1645728900000|2022-02-24 18:55:00|11648.7|11646.7|11632.2|11630.2|11652.2|11650.2|11618.2|11616.2|57
1645729200000|2022-02-24 19:00:00|11631.7|11629.7|11637.7|11635.7|11639.7|11637.7|11622.7|11620.7|23
1645729500000|2022-02-24 19:05:00|11638.2|11636.2|11622.7|11620.7|11649.2|11647.2|11619.7|11617.7|39
1645729800000|2022-02-24 19:10:00|11623.2|11621.2|11647.7|11645.7|11648.7|11646.7|11623.2|11621.2|22
1645730100000|2022-02-24 19:15:00|11647.2|11645.2|11662.2|11660.2|11663.2|11661.2|11641.2|11639.2|23
1645730400000|2022-02-24 19:20:00|11662.7|11660.7|11659.2|11657.2|11666.2|11664.2|11650.2|11648.2|72
1645730700000|2022-02-24 19:25:00|11659.7|11657.7|11674.7|11672.7|11675.2|11673.2|11658.7|11656.7|31
1645731000000|2022-02-24 19:30:00|11675.2|11673.2|11707.2|11705.2|11708.2|11706.2|11674.2|11672.2|121
1645731300000|2022-02-24 19:35:00|11707.7|11705.7|11727.7|11725.7|11729.7|11727.7|11707.2|11705.2|92
1645731600000|2022-02-24 19:40:00|11728.2|11726.2|11717.2|11715.2|11731.7|11729.7|11714.7|11712.7|56
1645731900000|2022-02-24 19:45:00|11717.7|11715.7|11730.7|11728.7|11731.7|11729.7|11713.2|11711.2|59
1645732200000|2022-02-24 19:50:00|11729.7|11727.7|11737.7|11735.7|11738.7|11736.7|11714.7|11712.7|70
1645732500000|2022-02-24 19:55:00|11737.2|11735.2|11733.7|11731.7|11738.7|11736.7|11724.7|11722.7|59
1645732800000|2022-02-24 20:00:00|11734.2|11732.2|11755.2|11753.2|11757.2|11755.2|11725.2|11723.2|70
1645733100000|2022-02-24 20:05:00|11754.2|11752.2|11748.7|11746.7|11758.2|11756.2|11743.7|11741.7|68
1645733400000|2022-02-24 20:10:00|11747.2|11745.2|11754.2|11752.2|11756.7|11754.7|11743.7|11741.7|33
1645733700000|2022-02-24 20:15:00|11752.2|11750.2|11745.2|11743.2|11755.7|11753.7|11741.2|11739.2|24
1645734000000|2022-02-24 20:20:00|11744.7|11742.7|11745.7|11743.7|11747.2|11745.2|11735.7|11733.7|34
1645734300000|2022-02-24 20:25:00|11745.2|11743.2|11729.2|11727.2|11750.2|11748.2|11722.7|11720.7|50
1645734600000|2022-02-24 20:30:00|11728.7|11726.7|11781.7|11779.7|11781.7|11779.7|11727.7|11725.7|101
1645734900000|2022-02-24 20:35:00|11782.2|11780.2|11789.7|11787.7|11792.2|11790.2|11772.2|11770.2|74
1645735200000|2022-02-24 20:40:00|11790.2|11788.2|11776.7|11774.7|11793.2|11791.2|11776.7|11774.7|35
1645735500000|2022-02-24 20:45:00|11776.2|11774.2|11782.7|11780.7|11788.7|11786.7|11774.7|11772.7|64
1645735800000|2022-02-24 20:50:00|11784.2|11782.2|11807.2|11805.2|11815.2|11813.2|11784.2|11782.2|155
1645736100000|2022-02-24 20:55:00|11807.7|11805.7|11806.6|11800.6|11814.2|11812.2|11791.2|11789.2|164
1645736400000|2022-02-24 21:00:00|11808.1|11802.1|11789.7|11783.7|11810.2|11804.2|11783.6|11777.6|445
1645736700000|2022-02-24 21:05:00|11790.2|11784.2|11783.6|11777.6|11793.5|11787.5|11781.5|11775.5|0
1645737000000|2022-02-24 21:10:00|11783.3|11777.3|11771.4|11765.4|11786.7|11780.7|11769.4|11763.4|0
1645737300000|2022-02-24 21:15:00|11771.8|11765.8|11774.6|11768.6|11777.7|11771.7|11771.3|11765.3|0
1645737600000|2022-02-24 21:20:00|11774.4|11768.4|11771.9|11765.9|11775.4|11769.4|11766.1|11760.1|0
1645737900000|2022-02-24 21:25:00|11771.7|11765.7|11772.4|11766.4|11774.2|11768.2|11769.8|11763.8|0
1645738200000|2022-02-24 21:30:00|11772.2|11766.2|11770.3|11764.3|11773.1|11767.1|11768.1|11762.1|0
1645738500000|2022-02-24 21:35:00|11770|11764|11768.5|11762.5|11772.2|11766.2|11768.5|11762.5|0
1645738800000|2022-02-24 21:40:00|11768|11762|11771.7|11765.7|11773.6|11767.6|11767.6|11761.6|0
1645739100000|2022-02-24 21:45:00|11772.9|11766.9|11785.5|11779.5|11786.4|11780.4|11772.7|11766.7|0
1645739400000|2022-02-24 21:50:00|11785.6|11779.6|11796|11790|11797.5|11791.5|11784|11778|0
1645739700000|2022-02-24 21:55:00|11796.3|11790.3|11776.8|11770.8|11798.1|11792.1|11776.4|11770.4|0
1645740000000|2022-02-24 22:00:00|11778.5|11772.5|11779.8|11773.8|11780|11774|11778.1|11772.1|0
1645740300000|2022-02-24 22:05:00|11780|11774|11779.8|11773.8|11780.2|11774.2|11779.5|11773.5|0
1645740600000|2022-02-24 22:10:00|11780|11774|11781.7|11775.7|11782.5|11776.5|11779.8|11773.8|0
1645740900000|2022-02-24 22:15:00|11781.9|11775.9|11782|11776|11782|11776|11781.2|11775.2|0
1645741200000|2022-02-24 22:20:00|11782.2|11776.2|11781.9|11775.9|11782.5|11776.5|11781.5|11775.5|0
1645741500000|2022-02-24 22:25:00|11781.5|11775.5|11781.5|11775.5|11781.5|11775.5|11781.5|11775.5|0
1645741800000|2022-02-24 22:30:00|11781.2|11775.2|11781.9|11775.9|11781.9|11775.9|11780.8|11774.8|0
1645742100000|2022-02-24 22:35:00|11781.5|11775.5|11781.5|11775.5|11783.1|11777.1|11780|11774|0
1645742400000|2022-02-24 22:40:00|11781.2|11775.2|11781.2|11775.2|11782.5|11776.5|11781.2|11775.2|0
1645742700000|2022-02-24 22:45:00|11781.5|11775.5|11780.2|11774.2|11781.5|11775.5|11780.2|11774.2|0
1645743000000|2022-02-24 22:50:00|11780.3|11774.3|11778.8|11772.8|11780.3|11774.3|11778.8|11772.8|0
1645743300000|2022-02-24 22:55:00|11778.5|11772.5|11779.4|11773.4|11780.4|11774.4|11778.4|11772.4|0
1645743600000|2022-02-24 23:00:00|11779.3|11773.3|11769.6|11763.6|11779.3|11773.3|11762.9|11756.9|0
1645743900000|2022-02-24 23:05:00|11769.4|11763.4|11769.6|11763.6|11777.3|11771.3|11768.7|11762.7|0
1645744200000|2022-02-24 23:10:00|11769.9|11763.9|11772.2|11766.2|11773.9|11767.9|11766.6|11760.6|0
1645744500000|2022-02-24 23:15:00|11772|11766|11764.8|11758.8|11772.6|11766.6|11762.8|11756.8|0
1645744800000|2022-02-24 23:20:00|11764.7|11758.7|11767.8|11761.8|11768.5|11762.5|11757.4|11751.4|0
1645745100000|2022-02-24 23:25:00|11766.8|11760.8|11758.4|11752.4|11766.8|11760.8|11754.8|11748.8|0
1645745400000|2022-02-24 23:30:00|11758.6|11752.6|11748.4|11742.4|11758.7|11752.7|11747.5|11741.5|0
1645745700000|2022-02-24 23:35:00|11748.9|11742.9|11756.6|11750.6|11756.9|11750.9|11748.4|11742.4|0
1645746000000|2022-02-24 23:40:00|11756.2|11750.2|11756.1|11750.1|11757.3|11751.3|11752.2|11746.2|0
1645746300000|2022-02-24 23:45:00|11756.6|11750.6|11759.9|11753.9|11760.8|11754.8|11752.4|11746.4|0
1645746600000|2022-02-24 23:50:00|11759.4|11753.4|11762.7|11756.7|11764.8|11758.8|11758.2|11752.2|0
1645746900000|2022-02-24 23:55:00|11762.8|11756.8|11760.6|11754.6|11763.7|11757.7|11758.8|11752.8|0
1645747200000|2022-02-25 00:00:00|11761.3|11755.3|11774.5|11768.5|11774.5|11768.5|11760.6|11754.6|0
1645747500000|2022-02-25 00:05:00|11774.3|11768.3|11772.8|11766.8|11776.9|11770.9|11768.9|11762.9|0
1645747800000|2022-02-25 00:10:00|11772.7|11766.7|11768.9|11762.9|11773.1|11767.1|11762.7|11756.7|0
1645748100000|2022-02-25 00:15:00|11768.6|11762.6|11781.8|11775.8|11786.6|11780.6|11767.4|11761.4|0
1645748400000|2022-02-25 00:20:00|11782.2|11776.2|11791.5|11785.5|11791.5|11785.5|11781.3|11775.3|0
1645748700000|2022-02-25 00:25:00|11791.3|11785.3|11786.2|11780.2|11800.6|11794.6|11785.8|11779.8|0
1645749000000|2022-02-25 00:30:00|11786.7|11780.7|11795.3|11789.3|11797.3|11791.3|11786.2|11780.2|0
1645749300000|2022-02-25 00:35:00|11795.4|11789.4|11792.9|11786.9|11795.4|11789.4|11788.6|11782.6|0
1645749600000|2022-02-25 00:40:00|11792.7|11786.7|11796.3|11790.3|11799.2|11793.2|11791.9|11785.9|0
1645749900000|2022-02-25 00:45:00|11796.1|11790.1|11792.9|11786.9|11796.7|11790.7|11792.4|11786.4|0
1645750200000|2022-02-25 00:50:00|11792.7|11786.7|11765.5|11759.5|11794.4|11788.4|11759.2|11753.2|0
1645750500000|2022-02-25 00:55:00|11765.9|11759.9|11767.9|11761.9|11777.5|11771.5|11760.7|11754.7|0
1645750800000|2022-02-25 01:00:00|11770.3|11764.3|11755.4|11749.4|11772.2|11766.2|11752.1|11746.1|0
1645751100000|2022-02-25 01:05:00|11755.6|11749.6|11777.5|11771.5|11779.4|11773.4|11755.6|11749.6|0
1645751400000|2022-02-25 01:10:00|11777.8|11771.8|11773.7|11767.7|11778.5|11772.5|11766.9|11760.9|0
1645751700000|2022-02-25 01:15:00|11773.5|11767.5|11780.4|11774.4|11783.3|11777.3|11769.8|11763.8|0
1645752000000|2022-02-25 01:20:00|11780.6|11774.6|11781.3|11775.3|11789.6|11783.6|11780.4|11774.4|0
1645752300000|2022-02-25 01:25:00|11781.5|11775.5|11779.9|11773.9|11783.8|11777.8|11776|11770|0
1645752600000|2022-02-25 01:30:00|11780.1|11774.1|11788.6|11782.6|11789.5|11783.5|11776.5|11770.5|0
1645752900000|2022-02-25 01:35:00|11787.1|11781.1|11777.4|11771.4|11787.6|11781.6|11777.4|11771.4|0
1645753200000|2022-02-25 01:40:00|11777|11771|11770.7|11764.7|11780.3|11774.3|11769.3|11763.3|0
1645753500000|2022-02-25 01:45:00|11770.6|11764.6|11766|11760|11772.6|11766.6|11759.3|11753.3|0
1645753800000|2022-02-25 01:50:00|11765.4|11759.4|11772.3|11766.3|11773.3|11767.3|11763.2|11757.2|0
1645754100000|2022-02-25 01:55:00|11772.8|11766.8|11774.8|11768.8|11776.3|11770.3|11763.7|11757.7|0
1645754400000|2022-02-25 02:00:00|11775|11769|11773.4|11767.4|11777.2|11771.2|11771.4|11765.4|0
1645754700000|2022-02-25 02:05:00|11773.2|11767.2|11768.8|11762.8|11780.5|11774.5|11768.6|11762.6|0
1645755000000|2022-02-25 02:10:00|11768.6|11762.6|11783.3|11777.3|11784.8|11778.8|11764.2|11758.2|0
1645755300000|2022-02-25 02:15:00|11782.9|11776.9|11788.7|11782.7|11791|11785|11780.4|11774.4|0
1645755600000|2022-02-25 02:20:00|11788.3|11782.3|11777.5|11771.5|11789.6|11783.6|11769.4|11763.4|0
1645755900000|2022-02-25 02:25:00|11777.3|11771.3|11781.3|11775.3|11781.3|11775.3|11765.5|11759.5|0
1645756200000|2022-02-25 02:30:00|11781.1|11775.1|11785.2|11779.2|11785.7|11779.7|11778|11772|0
1645756500000|2022-02-25 02:35:00|11785.7|11779.7|11773.6|11767.6|11787.1|11781.1|11771.7|11765.7|0
1645756800000|2022-02-25 02:40:00|11774.2|11768.2|11769.8|11763.8|11778|11772|11768.8|11762.8|0
1645757100000|2022-02-25 02:45:00|11770|11764|11780.9|11774.9|11782.8|11776.8|11769.4|11763.4|0
1645757400000|2022-02-25 02:50:00|11780.3|11774.3|11786.1|11780.1|11786.6|11780.6|11779|11773|0
1645757700000|2022-02-25 02:55:00|11785.9|11779.9|11786.1|11780.1|11789.5|11783.5|11782.2|11776.2|0
1645758000000|2022-02-25 03:00:00|11785.1|11779.1|11785.2|11779.2|11789.6|11783.6|11780.9|11774.9|0
1645758300000|2022-02-25 03:05:00|11785|11779|11780.4|11774.4|11787.1|11781.1|11779.4|11773.4|0
1645758600000|2022-02-25 03:10:00|11780.1|11774.1|11777.5|11771.5|11780.4|11774.4|11774.6|11768.6|0
1645758900000|2022-02-25 03:15:00|11777.7|11771.7|11777|11771|11782.8|11776.8|11777|11771|0
1645759200000|2022-02-25 03:20:00|11777.3|11771.3|11779.4|11773.4|11779.4|11773.4|11770.7|11764.7|0
1645759500000|2022-02-25 03:25:00|11779|11773|11781.3|11775.3|11790|11784|11776.5|11770.5|0
1645759800000|2022-02-25 03:30:00|11780.9|11774.9|11769.8|11763.8|11780.9|11774.9|11765|11759|0
1645760100000|2022-02-25 03:35:00|11770|11764|11777.4|11771.4|11781.8|11775.8|11767.8|11761.8|0
1645760400000|2022-02-25 03:40:00|11777.7|11771.7|11772.2|11766.2|11780.3|11774.3|11769.3|11763.3|0
1645760700000|2022-02-25 03:45:00|11773.6|11767.6|11786.2|11780.2|11787.2|11781.2|11772.6|11766.6|0
1645761000000|2022-02-25 03:50:00|11785.8|11779.8|11795.9|11789.9|11796.9|11790.9|11783.3|11777.3|0
1645761300000|2022-02-25 03:55:00|11795.4|11789.4|11801.2|11795.2|11807.5|11801.5|11793.9|11787.9|0
1645761600000|2022-02-25 04:00:00|11801.6|11795.6|11806|11800|11806|11800|11798.3|11792.3|0
1645761900000|2022-02-25 04:05:00|11805.6|11799.6|11813.4|11807.4|11814.4|11808.4|11804.6|11798.6|0
1645762200000|2022-02-25 04:10:00|11813|11807|11815.8|11809.8|11816.3|11810.3|11810|11804|0
1645762500000|2022-02-25 04:15:00|11815.6|11809.6|11806.6|11800.6|11816.3|11810.3|11805.7|11799.7|0
1645762800000|2022-02-25 04:20:00|11806.4|11800.4|11809|11803|11811.9|11805.9|11806.1|11800.1|0
1645763100000|2022-02-25 04:25:00|11809.2|11803.2|11815.7|11809.7|11816.7|11810.7|11807.6|11801.6|0
1645763400000|2022-02-25 04:30:00|11815.5|11809.5|11812.8|11806.8|11818.1|11812.1|11811.4|11805.4|0
1645763700000|2022-02-25 04:35:00|11812.1|11806.1|11808.9|11802.9|11812.8|11806.8|11807.5|11801.5|0
1645764000000|2022-02-25 04:40:00|11808.7|11802.7|11807|11801|11808.9|11802.9|11801.2|11795.2|0
1645764300000|2022-02-25 04:45:00|11806.9|11800.9|11811.7|11805.7|11811.7|11805.7|11805.6|11799.6|0
1645764600000|2022-02-25 04:50:00|11812|11806|11811.3|11805.3|11812.3|11806.3|11806|11800|0
1645764900000|2022-02-25 04:55:00|11811.1|11805.1|11812.7|11806.7|11817.1|11811.1|11809.4|11803.4|0
1645765200000|2022-02-25 05:00:00|11812.5|11806.5|11813.6|11807.6|11815.6|11809.6|11807.9|11801.9|0
1645765500000|2022-02-25 05:05:00|11813|11807|11810.6|11804.6|11813.6|11807.6|11804|11798|0
1645765800000|2022-02-25 05:10:00|11810.4|11804.4|11804.8|11798.8|11811.6|11805.6|11804.8|11798.8|0
1645766100000|2022-02-25 05:15:00|11804.9|11798.9|11804.8|11798.8|11807.7|11801.7|11802.9|11796.9|0
1645766400000|2022-02-25 05:20:00|11804.6|11798.6|11804.8|11798.8|11808.2|11802.2|11795.2|11789.2|0
1645766700000|2022-02-25 05:25:00|11805|11799|11798.6|11792.6|11811.1|11805.1|11797.7|11791.7|0
1645767000000|2022-02-25 05:30:00|11798.8|11792.8|11804.8|11798.8|11807.3|11801.3|11798.1|11792.1|0
1645767300000|2022-02-25 05:35:00|11804.6|11798.6|11806.8|11800.8|11812.2|11806.2|11801|11795|0
1645767600000|2022-02-25 05:40:00|11806.4|11800.4|11797.8|11791.8|11808.7|11802.7|11793|11787|0
1645767900000|2022-02-25 05:45:00|11797.5|11791.5|11813.5|11807.5|11814.5|11808.5|11796.3|11790.3|0
1645768200000|2022-02-25 05:50:00|11814|11808|11801.1|11795.1|11815|11809|11801.1|11795.1|0
1645768500000|2022-02-25 05:55:00|11801.3|11795.3|11800.2|11794.2|11801.7|11795.7|11798.2|11792.2|0
1645768800000|2022-02-25 06:00:00|11800.4|11794.4|11803.7|11797.7|11803.7|11797.7|11794|11788|0
1645769100000|2022-02-25 06:05:00|11803.6|11797.6|11799.3|11793.3|11803.6|11797.6|11795.9|11789.9|0
1645769400000|2022-02-25 06:10:00|11799.5|11793.5|11809.3|11803.3|11813.1|11807.1|11799.5|11793.5|0
1645769700000|2022-02-25 06:15:00|11809.1|11803.1|11816|11810|11817.5|11811.5|11807.9|11801.9|0
1645770000000|2022-02-25 06:20:00|11816.6|11810.6|11814.6|11808.6|11817.5|11811.5|11803.1|11797.1|0
1645770300000|2022-02-25 06:25:00|11814.8|11808.8|11810.2|11804.2|11818.9|11812.9|11809.3|11803.3|0
1645770600000|2022-02-25 06:30:00|11810.3|11804.3|11796.9|11790.9|11810.3|11804.3|11792.6|11786.6|0
1645770900000|2022-02-25 06:35:00|11797.1|11791.1|11795.9|11789.9|11800.3|11794.3|11779.2|11773.2|0
1645771200000|2022-02-25 06:40:00|11795.5|11789.5|11792.6|11786.6|11804.1|11798.1|11792.6|11786.6|0
1645771500000|2022-02-25 06:45:00|11792|11786|11786.9|11780.9|11795.9|11789.9|11781.1|11775.1|0
1645771800000|2022-02-25 06:50:00|11786.3|11780.3|11795.9|11789.9|11795.9|11789.9|11780.6|11774.6|0
1645772100000|2022-02-25 06:55:00|11796.1|11790.1|11794.9|11788.9|11799.7|11793.7|11788.7|11782.7|0
1645772400000|2022-02-25 07:00:00|11766.7|11764.7|11748.2|11746.2|11769.7|11767.7|11742.7|11740.7|141
1645772700000|2022-02-25 07:05:00|11745.7|11743.7|11735.2|11733.2|11747.7|11745.7|11726.7|11724.7|33
1645773000000|2022-02-25 07:10:00|11735.7|11733.7|11729.7|11727.7|11745.7|11743.7|11727.7|11725.7|30
1645773300000|2022-02-25 07:15:00|11730.2|11728.2|11727.7|11725.7|11739.2|11737.2|11722.2|11720.2|22
1645773600000|2022-02-25 07:20:00|11727.2|11725.2|11735.7|11733.7|11739.7|11737.7|11715.2|11713.2|41
1645773900000|2022-02-25 07:25:00|11734.7|11732.7|11750.2|11748.2|11750.2|11748.2|11729.2|11727.2|83
1645774200000|2022-02-25 07:30:00|11749.7|11747.7|11750.2|11748.2|11756.7|11754.7|11735.2|11733.2|75
1645774500000|2022-02-25 07:35:00|11749.7|11747.7|11745.7|11743.7|11754.2|11752.2|11738.7|11736.7|25
1645774800000|2022-02-25 07:40:00|11746.2|11744.2|11742.2|11740.2|11749.7|11747.7|11735.2|11733.2|41
1645775100000|2022-02-25 07:45:00|11742.7|11740.7|11710.7|11708.7|11745.2|11743.2|11710.2|11708.2|82
1645775400000|2022-02-25 07:50:00|11707.2|11705.2|11672.2|11670.2|11712.7|11710.7|11671.7|11669.7|240
1645775700000|2022-02-25 07:55:00|11671.7|11669.7|11690.2|11688.2|11715.2|11713.2|11664.2|11662.2|442
1645776000000|2022-02-25 08:00:00|11696.7|11694.7|11686.2|11684.2|11700.2|11698.2|11617.2|11615.2|1429
1645776300000|2022-02-25 08:05:00|11686.7|11684.7|11673.7|11671.7|11699.2|11697.2|11664.7|11662.7|850
1645776600000|2022-02-25 08:10:00|11674.2|11672.2|11705.7|11703.7|11709.7|11707.7|11666.7|11664.7|997
1645776900000|2022-02-25 08:15:00|11703.7|11701.7|11712.2|11710.2|11720.7|11718.7|11678.7|11676.7|870
1645777200000|2022-02-25 08:20:00|11712.7|11710.7|11689.2|11687.2|11713.2|11711.2|11686.7|11684.7|523
1645777500000|2022-02-25 08:25:00|11688.7|11686.7|11684.2|11682.2|11702.2|11700.2|11672.7|11670.7|461
1645777800000|2022-02-25 08:30:00|11684.7|11682.7|11722.7|11720.7|11726.2|11724.2|11684.7|11682.7|357
1645778100000|2022-02-25 08:35:00|11722.2|11720.2|11686.7|11684.7|11724.7|11722.7|11672.7|11670.7|455
1645778400000|2022-02-25 08:40:00|11686.3|11684.3|11684.8|11682.8|11696.8|11694.8|11677.8|11675.8|378
1645778700000|2022-02-25 08:45:00|11684.3|11682.3|11699.3|11697.3|11705.3|11703.3|11672.3|11670.3|268
1645779000000|2022-02-25 08:50:00|11699.8|11697.8|11706.8|11704.8|11734.3|11732.3|11696.3|11694.3|317
1645779300000|2022-02-25 08:55:00|11707.3|11705.3|11692.8|11690.8|11715.3|11713.3|11686.8|11684.8|241
1645779600000|2022-02-25 09:00:00|11693.3|11691.3|11696.8|11694.8|11711.3|11709.3|11692.8|11690.8|327
1645779900000|2022-02-25 09:05:00|11697.3|11695.3|11687.8|11685.8|11704.8|11702.8|11682.3|11680.3|428
1645780200000|2022-02-25 09:10:00|11688.3|11686.3|11692.8|11690.8|11698.3|11696.3|11681.3|11679.3|206
1645780500000|2022-02-25 09:15:00|11692.3|11690.3|11716.3|11714.3|11721.8|11719.8|11692.3|11690.3|220
1645780800000|2022-02-25 09:20:00|11716.8|11714.8|11703.3|11701.3|11721.3|11719.3|11702.3|11700.3|174
1645781100000|2022-02-25 09:25:00|11703.8|11701.8|11714.3|11712.3|11716.8|11714.8|11698.3|11696.3|167
1645781400000|2022-02-25 09:30:00|11713.8|11711.8|11733.3|11731.3|11740.3|11738.3|11700.8|11698.8|390
1645781700000|2022-02-25 09:35:00|11733.8|11731.8|11737.8|11735.8|11748.8|11746.8|11728.3|11726.3|283
1645782000000|2022-02-25 09:40:00|11737.3|11735.3|11753.3|11751.3|11756.3|11754.3|11731.8|11729.8|213
1645782300000|2022-02-25 09:45:00|11752.3|11750.3|11760.3|11758.3|11777.3|11775.3|11752.3|11750.3|266
1645782600000|2022-02-25 09:50:00|11761.3|11759.3|11772.8|11770.8|11780.3|11778.3|11759.8|11757.8|228
1645782900000|2022-02-25 09:55:00|11772.3|11770.3|11774.8|11772.8|11786.3|11784.3|11772.3|11770.3|313
1645783200000|2022-02-25 10:00:00|11774.3|11772.3|11792.8|11790.8|11793.3|11791.3|11771.3|11769.3|299
1645783500000|2022-02-25 10:05:00|11792.3|11790.3|11795.3|11793.3|11801.3|11799.3|11790.8|11788.8|326
1645783800000|2022-02-25 10:10:00|11795.8|11793.8|11804.8|11802.8|11805.3|11803.3|11785.8|11783.8|215
1645784100000|2022-02-25 10:15:00|11805.3|11803.3|11816.3|11814.3|11821.3|11819.3|11802.3|11800.3|371
1645784400000|2022-02-25 10:20:00|11816.8|11814.8|11822.3|11820.3|11825.3|11823.3|11813.8|11811.8|236
1645784700000|2022-02-25 10:25:00|11822.8|11820.8|11816.3|11814.3|11825.8|11823.8|11815.3|11813.3|244
1645785000000|2022-02-25 10:30:00|11816.8|11814.8|11814.3|11812.3|11827.8|11825.8|11811.8|11809.8|237
1645785300000|2022-02-25 10:35:00|11813.8|11811.8|11820.3|11818.3|11832.8|11830.8|11812.3|11810.3|282
1645785600000|2022-02-25 10:40:00|11820.8|11818.8|11819.3|11817.3|11825.3|11823.3|11797.8|11795.8|199
1645785900000|2022-02-25 10:45:00|11819.8|11817.8|11835.8|11833.8|11839.8|11837.8|11815.8|11813.8|230
1645786200000|2022-02-25 10:50:00|11836.3|11834.3|11845.3|11843.3|11847.3|11845.3|11829.8|11827.8|252
1645786500000|2022-02-25 10:55:00|11845.8|11843.8|11856.3|11854.3|11856.3|11854.3|11839.8|11837.8|171
1645786800000|2022-02-25 11:00:00|11855.3|11853.3|11831.3|11829.3|11858.3|11856.3|11830.8|11828.8|292
1645787100000|2022-02-25 11:05:00|11831.8|11829.8|11835.8|11833.8|11840.8|11838.8|11823.3|11821.3|312
1645787400000|2022-02-25 11:10:00|11835.3|11833.3|11835.3|11833.3|11837.8|11835.8|11829.3|11827.3|131
1645787700000|2022-02-25 11:15:00|11834.8|11832.8|11843.3|11841.3|11846.3|11844.3|11832.3|11830.3|99
1645788000000|2022-02-25 11:20:00|11843.8|11841.8|11836.8|11834.8|11845.3|11843.3|11830.8|11828.8|237
1645788300000|2022-02-25 11:25:00|11836.3|11834.3|11856.3|11854.3|11856.8|11854.8|11828.3|11826.3|216
1645788600000|2022-02-25 11:30:00|11855.8|11853.8|11857.3|11855.3|11861.3|11859.3|11851.3|11849.3|247
1645788900000|2022-02-25 11:35:00|11857.8|11855.8|11880.3|11878.3|11883.8|11881.8|11854.8|11852.8|222
1645789200000|2022-02-25 11:40:00|11879.8|11877.8|11856.3|11854.3|11881.3|11879.3|11850.8|11848.8|265
1645789500000|2022-02-25 11:45:00|11856.8|11854.8|11855.8|11853.8|11876.3|11874.3|11847.3|11845.3|553
1645789800000|2022-02-25 11:50:00|11856.3|11854.3|11850.8|11848.8|11859.3|11857.3|11845.3|11843.3|312
1645790100000|2022-02-25 11:55:00|11851.3|11849.3|11854.3|11852.3|11868.3|11866.3|11851.3|11849.3|258
1645790400000|2022-02-25 12:00:00|11854.8|11852.8|11864.3|11862.3|11866.3|11864.3|11851.8|11849.8|323
1645790700000|2022-02-25 12:05:00|11864.8|11862.8|11875.3|11873.3|11875.3|11873.3|11856.3|11854.3|212
1645791000000|2022-02-25 12:10:00|11874.8|11872.8|11862.3|11860.3|11874.8|11872.8|11859.8|11857.8|172
1645791300000|2022-02-25 12:15:00|11861.8|11859.8|11859.3|11857.3|11866.3|11864.3|11857.3|11855.3|93
1645791600000|2022-02-25 12:20:00|11858.8|11856.8|11857.3|11855.3|11863.3|11861.3|11854.8|11852.8|98
1645791900000|2022-02-25 12:25:00|11858.3|11856.3|11859.8|11857.8|11873.3|11871.3|11858.3|11856.3|129
1645792200000|2022-02-25 12:30:00|11860.3|11858.3|11860.3|11858.3|11869.3|11867.3|11859.3|11857.3|163
1645792500000|2022-02-25 12:35:00|11859.3|11857.3|11857.3|11855.3|11859.3|11857.3|11851.3|11849.3|83
1645792800000|2022-02-25 12:40:00|11856.1|11854.1|11863.1|11861.1|11863.1|11861.1|11855.1|11853.1|49
1645793100000|2022-02-25 12:45:00|11862.1|11860.1|11865.6|11863.6|11867.6|11865.6|11857.6|11855.6|83
1645793400000|2022-02-25 12:50:00|11865.1|11863.1|11905.6|11903.6|11907.6|11905.6|11863.1|11861.1|512
1645793700000|2022-02-25 12:55:00|11905.1|11903.1|11911.6|11909.6|11922.6|11920.6|11901.6|11899.6|390
1645794000000|2022-02-25 13:00:00|11912.1|11910.1|11878.1|11876.1|11912.1|11910.1|11872.1|11870.1|492
1645794300000|2022-02-25 13:05:00|11877.6|11875.6|11893.1|11891.1|11893.1|11891.1|11872.1|11870.1|294
1645794600000|2022-02-25 13:10:00|11893.6|11891.6|11904.6|11902.6|11904.6|11902.6|11884.1|11882.1|315
1645794900000|2022-02-25 13:15:00|11904.1|11902.1|11907.1|11905.1|11907.6|11905.6|11892.1|11890.1|271
1645795200000|2022-02-25 13:20:00|11906.6|11904.6|11934.6|11932.6|11938.6|11936.6|11906.6|11904.6|557
1645795500000|2022-02-25 13:25:00|11935.1|11933.1|11925.6|11923.6|11939.1|11937.1|11915.6|11913.6|245
1645795800000|2022-02-25 13:30:00|11923.6|11921.6|11935.6|11933.6|11936.1|11934.1|11911.1|11909.1|885
1645796100000|2022-02-25 13:35:00|11936.1|11934.1|11944.1|11942.1|11953.6|11951.6|11933.1|11931.1|302
1645796400000|2022-02-25 13:40:00|11944.6|11942.6|11926.1|11924.1|11954.1|11952.1|11918.6|11916.6|611
1645796700000|2022-02-25 13:45:00|11926.6|11924.6|11918.1|11916.1|11930.1|11928.1|11914.6|11912.6|272
1645797000000|2022-02-25 13:50:00|11919.1|11917.1|11945.1|11943.1|11952.6|11950.6|11917.1|11915.1|388
1645797300000|2022-02-25 13:55:00|11944.6|11942.6|11952.1|11950.1|11957.1|11955.1|11944.6|11942.6|306
1645797600000|2022-02-25 14:00:00|11953.1|11951.1|11963.1|11961.1|11970.6|11968.6|11952.1|11950.1|493
1645797900000|2022-02-25 14:05:00|11962.1|11960.1|11939.1|11937.1|11962.6|11960.6|11939.1|11937.1|269
1645798200000|2022-02-25 14:10:00|11939.6|11937.6|11932.1|11930.1|11947.1|11945.1|11930.1|11928.1|294
1645798500000|2022-02-25 14:15:00|11933.1|11931.1|11923.1|11921.1|11935.1|11933.1|11916.1|11914.1|169
1645798800000|2022-02-25 14:20:00|11924.1|11922.1|11930.1|11928.1|11935.1|11933.1|11918.1|11916.1|221
1645799100000|2022-02-25 14:25:00|11929.6|11927.6|11911.1|11909.1|11929.6|11927.6|11906.6|11904.6|263
1645799400000|2022-02-25 14:30:00|11912.1|11910.1|11927.1|11925.1|11928.1|11926.1|11903.6|11901.6|505
1645799700000|2022-02-25 14:35:00|11926.6|11924.6|11928.1|11926.1|11935.1|11933.1|11925.1|11923.1|280
1645800000000|2022-02-25 14:40:00|11926.6|11924.6|11915.1|11913.1|11940.1|11938.1|11912.6|11910.6|311
1645800300000|2022-02-25 14:45:00|11915.6|11913.6|11940.6|11938.6|11942.6|11940.6|11915.6|11913.6|519
1645800600000|2022-02-25 14:50:00|11941.1|11939.1|11933.6|11931.6|11945.6|11943.6|11931.6|11929.6|360
1645800900000|2022-02-25 14:55:00|11934.1|11932.1|11924.1|11922.1|11940.1|11938.1|11921.1|11919.1|303
1645801200000|2022-02-25 15:00:00|11925.1|11923.1|11926.1|11924.1|11941.6|11939.6|11915.1|11913.1|439
1645801500000|2022-02-25 15:05:00|11926.6|11924.6|11947.6|11945.6|11950.6|11948.6|11926.6|11924.6|286
1645801800000|2022-02-25 15:10:00|11946.4|11944.4|11944.9|11942.9|11956.9|11954.9|11936.4|11934.4|288
1645802100000|2022-02-25 15:15:00|11944.4|11942.4|11943.9|11941.9|11947.9|11945.9|11932.9|11930.9|217
1645802400000|2022-02-25 15:20:00|11944.4|11942.4|11961.9|11959.9|11961.9|11959.9|11933.9|11931.9|666
1645802700000|2022-02-25 15:25:00|11961.4|11959.4|11968.4|11966.4|11974.4|11972.4|11959.4|11957.4|330
1645803000000|2022-02-25 15:30:00|11968.9|11966.9|11970.4|11968.4|11973.9|11971.9|11963.4|11961.4|216
1645803300000|2022-02-25 15:35:00|11970.9|11968.9|11966.9|11964.9|11973.9|11971.9|11957.4|11955.4|280
1645803600000|2022-02-25 15:40:00|11967.4|11965.4|11979.9|11977.9|11980.4|11978.4|11967.4|11965.4|493
1645803900000|2022-02-25 15:45:00|11980.4|11978.4|11982.9|11980.9|11988.9|11986.9|11977.4|11975.4|301
1645804200000|2022-02-25 15:50:00|11982.4|11980.4|11981.9|11979.9|11987.4|11985.4|11977.4|11975.4|280
1645804500000|2022-02-25 15:55:00|11982.4|11980.4|11980.4|11978.4|11992.9|11990.9|11975.9|11973.9|651
1645804800000|2022-02-25 16:00:00|11979.9|11977.9|11994.9|11992.9|11994.9|11992.9|11971.9|11969.9|557
1645805100000|2022-02-25 16:05:00|11994.4|11992.4|11982.9|11980.9|11996.4|11994.4|11978.4|11976.4|366
1645805400000|2022-02-25 16:10:00|11982.4|11980.4|11991.9|11989.9|11996.4|11994.4|11978.4|11976.4|384
1645805700000|2022-02-25 16:15:00|11991.4|11989.4|11998.4|11996.4|11999.4|11997.4|11986.9|11984.9|591
1645806000000|2022-02-25 16:20:00|11998.9|11996.9|12010.4|12008.4|12012.9|12010.9|11994.4|11992.4|501
1645806300000|2022-02-25 16:25:00|12009.9|12007.9|11995.9|11993.9|12009.9|12007.9|11991.4|11989.4|2022
1645806600000|2022-02-25 16:30:00|11998.9|11996.9|12027.4|12025.4|12033.4|12031.4|11986.9|11984.9|2033
1645806900000|2022-02-25 16:35:00|12027.9|12025.9|12029.4|12027.4|12031.4|12029.4|12018.9|12016.9|455
1645807200000|2022-02-25 16:40:00|12029.9|12027.9|12038.9|12036.9|12041.9|12039.9|12022.9|12020.9|783
1645807500000|2022-02-25 16:45:00|12038.4|12036.4|12032.9|12030.9|12039.4|12037.4|12024.4|12022.4|133
1645807800000|2022-02-25 16:50:00|12033.4|12031.4|12036.4|12034.4|12036.9|12034.9|12026.9|12024.9|404
1645808100000|2022-02-25 16:55:00|12036.9|12034.9|12044.4|12042.4|12055.9|12053.9|12036.4|12034.4|171
1645808400000|2022-02-25 17:00:00|12043.9|12041.9|12048.4|12046.4|12057.9|12055.9|12039.4|12037.4|74
1645808700000|2022-02-25 17:05:00|12048.9|12046.9|12048.9|12046.9|12049.9|12047.9|12043.9|12041.9|66
1645809000000|2022-02-25 17:10:00|12049.4|12047.4|12060.9|12058.9|12063.9|12061.9|12047.9|12045.9|152
1645809300000|2022-02-25 17:15:00|12061.4|12059.4|12071.9|12069.9|12076.4|12074.4|12057.9|12055.9|133
1645809600000|2022-02-25 17:20:00|12071.4|12069.4|12066.9|12064.9|12071.9|12069.9|12062.4|12060.4|65
1645809900000|2022-02-25 17:25:00|12066.4|12064.4|12074.4|12072.4|12074.9|12072.9|12064.4|12062.4|56
1645810200000|2022-02-25 17:30:00|12074.9|12072.9|12081.9|12079.9|12086.4|12084.4|12074.4|12072.4|92
1645810500000|2022-02-25 17:35:00|12081.4|12079.4|12073.4|12071.4|12082.9|12080.9|12070.4|12068.4|48
1645810800000|2022-02-25 17:40:00|12073.9|12071.9|12079.9|12077.9|12083.9|12081.9|12073.4|12071.4|56
1645811100000|2022-02-25 17:45:00|12077.9|12075.9|12069.9|12067.9|12080.4|12078.4|12068.9|12066.9|71
1645811400000|2022-02-25 17:50:00|12069.4|12067.4|12058.4|12056.4|12069.9|12067.9|12058.4|12056.4|71
1645811700000|2022-02-25 17:55:00|12058.9|12056.9|12054.4|12052.4|12061.4|12059.4|12050.9|12048.9|71
1645812000000|2022-02-25 18:00:00|12056.9|12054.9|12056.9|12054.9|12060.9|12058.9|12048.9|12046.9|22
1645812300000|2022-02-25 18:05:00|12057.4|12055.4|12045.4|12043.4|12057.4|12055.4|12044.9|12042.9|12
1645812600000|2022-02-25 18:10:00|12045.9|12043.9|12044.4|12042.4|12046.9|12044.9|12037.9|12035.9|11
1645812900000|2022-02-25 18:15:00|12043.9|12041.9|12053.9|12051.9|12054.9|12052.9|12038.9|12036.9|11
1645813200000|2022-02-25 18:20:00|12054.4|12052.4|12052.4|12050.4|12058.4|12056.4|12045.9|12043.9|33
1645813500000|2022-02-25 18:25:00|12053.4|12051.4|12061.4|12059.4|12066.4|12064.4|12053.4|12051.4|38
1645813800000|2022-02-25 18:30:00|12061.9|12059.9|12060.9|12058.9|12066.4|12064.4|12059.9|12057.9|13
1645814100000|2022-02-25 18:35:00|12060.4|12058.4|12053.9|12051.9|12062.9|12060.9|12043.9|12041.9|40
1645814400000|2022-02-25 18:40:00|12053.4|12051.4|12061.4|12059.4|12064.9|12062.9|12051.9|12049.9|12
1645814700000|2022-02-25 18:45:00|12060.9|12058.9|12058.9|12056.9|12061.9|12059.9|12051.9|12049.9|9
1645815000000|2022-02-25 18:50:00|12058.4|12056.4|12057.4|12055.4|12061.4|12059.4|12054.9|12052.9|13
1645815300000|2022-02-25 18:55:00|12056.9|12054.9|12053.9|12051.9|12057.4|12055.4|12043.4|12041.4|5
1645815600000|2022-02-25 19:00:00|12054.4|12052.4|12056.4|12054.4|12060.9|12058.9|12040.9|12038.9|18
1645815900000|2022-02-25 19:05:00|12055.9|12053.9|12056.9|12054.9|12056.9|12054.9|12046.4|12044.4|3
1645816200000|2022-02-25 19:10:00|12057.4|12055.4|12055.4|12053.4|12059.4|12057.4|12045.9|12043.9|3
1645816500000|2022-02-25 19:15:00|12055.9|12053.9|12052.9|12050.9|12057.9|12055.9|12051.9|12049.9|3
1645816800000|2022-02-25 19:20:00|12053.4|12051.4|12059.9|12057.9|12063.4|12061.4|12051.9|12049.9|15
1645817100000|2022-02-25 19:25:00|12059.4|12057.4|12058.4|12056.4|12062.4|12060.4|12056.9|12054.9|10
1645817400000|2022-02-25 19:30:00|12057.9|12055.9|12054.4|12052.4|12066.9|12064.9|12047.9|12045.9|13
1645817700000|2022-02-25 19:35:00|12055.4|12053.4|12052.4|12050.4|12059.9|12057.9|12048.4|12046.4|7
1645818000000|2022-02-25 19:40:00|12051.9|12049.9|12050.4|12048.4|12053.4|12051.4|12046.4|12044.4|19
1645818300000|2022-02-25 19:45:00|12050.9|12048.9|12050.9|12048.9|12053.4|12051.4|12047.9|12045.9|5
1645818600000|2022-02-25 19:50:00|12050.4|12048.4|12042.9|12040.9|12053.4|12051.4|12035.9|12033.9|19
1645818900000|2022-02-25 19:55:00|12043.4|12041.4|12046.4|12044.4|12053.4|12051.4|12042.4|12040.4|13
1645819200000|2022-02-25 20:00:00|12045.9|12043.9|12034.4|12032.4|12045.9|12043.9|12032.4|12030.4|4
1645819500000|2022-02-25 20:05:00|12034.9|12032.9|12046.4|12044.4|12047.4|12045.4|12033.9|12031.9|11
1645819800000|2022-02-25 20:10:00|12045.9|12043.9|12041.9|12039.9|12047.4|12045.4|12035.4|12033.4|33
1645820100000|2022-02-25 20:15:00|12042.4|12040.4|12040.9|12038.9|12049.4|12047.4|12037.9|12035.9|21
1645820400000|2022-02-25 20:20:00|12041.4|12039.4|12048.4|12046.4|12058.4|12056.4|12037.4|12035.4|45
1645820700000|2022-02-25 20:25:00|12048.9|12046.9|12037.9|12035.9|12052.4|12050.4|12037.4|12035.4|31
1645821000000|2022-02-25 20:30:00|12038.4|12036.4|12041.4|12039.4|12055.4|12053.4|12038.4|12036.4|24
1645821300000|2022-02-25 20:35:00|12039.9|12037.9|12044.9|12042.9|12045.4|12043.4|12034.4|12032.4|9
1645821600000|2022-02-25 20:40:00|12045.4|12043.4|12052.9|12050.9|12056.9|12054.9|12044.9|12042.9|9
1645821900000|2022-02-25 20:45:00|12053.4|12051.4|12056.9|12054.9|12069.9|12067.9|12053.4|12051.4|35
1645822200000|2022-02-25 20:50:00|12057.4|12055.4|12078.9|12076.9|12081.4|12079.4|12054.9|12052.9|76
1645822500000|2022-02-25 20:55:00|12078.4|12076.4|12074.9|12068.9|12105.4|12103.4|12056.4|12054.4|277
1645822800000|2022-02-25 21:00:00|12075.4|12069.4|12070.6|12064.6|12079.1|12073.1|12070.1|12064.1|0
1645823100000|2022-02-25 21:05:00|12070.1|12064.1|12074.9|12068.9|12076.8|12070.8|12069.7|12063.7|0
1645823400000|2022-02-25 21:10:00|12074.4|12068.4|12071.6|12065.6|12078.2|12072.2|12071.6|12065.6|0
1645823700000|2022-02-25 21:15:00|12071.1|12065.1|12072|12066|12073|12067|12069.2|12063.2|0
1645824000000|2022-02-25 21:20:00|12072.5|12066.5|12074.9|12068.9|12074.9|12068.9|12071.1|12065.1|0
1645824300000|2022-02-25 21:25:00|12074.6|12068.6|12078.7|12072.7|12079.4|12073.4|12074.4|12068.4|0
1645824600000|2022-02-25 21:30:00|12078.9|12072.9|12076.3|12070.3|12081|12075|12075.8|12069.8|0
1645824900000|2022-02-25 21:35:00|12076.1|12070.1|12073.9|12067.9|12076.8|12070.8|12073.5|12067.5|0
1645825200000|2022-02-25 21:40:00|12073.5|12067.5|12073.5|12067.5|12074.4|12068.4|12073|12067|0
1645825500000|2022-02-25 21:45:00|12073.9|12067.9|12073.9|12067.9|12074.9|12068.9|12073.5|12067.5|0
1645825800000|2022-02-25 21:50:00|12074.4|12068.4|12078.7|12072.7|12079.6|12073.6|12073.9|12067.9|0
1645826100000|2022-02-25 21:55:00|12078.4|12072.4|12074|12068|12079.1|12073.1|12072.7|12066.7|0
1646002800000|2022-02-27 23:00:00|11866|11858|11891.4|11883.4|11898|11890|11836.4|11828.4|0
1646003100000|2022-02-27 23:05:00|11891.6|11883.6|11860|11852|11892.1|11884.1|11856.5|11848.5|0
1646003400000|2022-02-27 23:10:00|11860.3|11852.3|11881.7|11873.7|11882.9|11874.9|11857.7|11849.7|0
1646003700000|2022-02-27 23:15:00|11881.5|11873.5|11877.4|11869.4|11894.9|11886.9|11864.1|11856.1|0
1646004000000|2022-02-27 23:20:00|11876.9|11868.9|11888.4|11880.4|11895.7|11887.7|11873.6|11865.6|0
1646004300000|2022-02-27 23:25:00|11888.3|11880.3|11890.4|11882.4|11894.3|11886.3|11879|11871|0
1646004600000|2022-02-27 23:30:00|11890.7|11882.7|11922.5|11916.5|11931.1|11925.1|11886.9|11878.9|0
1646004900000|2022-02-27 23:35:00|11923|11917|11902.4|11896.4|11923.3|11917.3|11902.4|11896.4|0
1646005200000|2022-02-27 23:40:00|11902.9|11896.9|11899.8|11893.8|11909.9|11903.9|11897|11891|0
1646005500000|2022-02-27 23:45:00|11898.9|11892.9|11903.5|11897.5|11906.7|11900.7|11893|11887|0
1646005800000|2022-02-27 23:50:00|11903.9|11897.9|11899.9|11893.9|11912.4|11906.4|11898.4|11892.4|0
1646006100000|2022-02-27 23:55:00|11900|11894|11889.9|11883.9|11901.9|11895.9|11889.2|11883.2|0
1646006400000|2022-02-28 00:00:00|11890.2|11884.2|11879.4|11873.4|11894.9|11888.9|11874.7|11868.7|0
1646006700000|2022-02-28 00:05:00|11879.6|11873.6|11888|11882|11889|11883|11874.7|11868.7|0
1646007000000|2022-02-28 00:10:00|11888.3|11882.3|11886.6|11880.6|11889|11883|11878.9|11872.9|0
1646007300000|2022-02-28 00:15:00|11888.3|11882.3|11733.2|11727.2|11889.7|11883.7|11700.4|11694.4|0
1646007600000|2022-02-28 00:20:00|11733.4|11727.4|11726.6|11720.6|11733.8|11727.8|11719.9|11713.9|0
1646007900000|2022-02-28 00:25:00|11726.4|11720.4|11718.3|11712.3|11729.5|11723.5|11709.4|11703.4|0
1646008200000|2022-02-28 00:30:00|11716.5|11710.5|11741.6|11735.6|11744.5|11738.5|11716.3|11710.3|0
1646008500000|2022-02-28 00:35:00|11741.8|11735.8|11736.4|11730.4|11746|11740|11733|11727|0
1646008800000|2022-02-28 00:40:00|11736.8|11730.8|11738|11732|11740.4|11734.4|11723.5|11717.5|0
1646009100000|2022-02-28 00:45:00|11738.2|11732.2|11762.8|11756.8|11762.8|11756.8|11736.1|11730.1|0
1646009400000|2022-02-28 00:50:00|11762.4|11756.4|11754.3|11748.3|11763.4|11757.4|11750|11744|0
1646009700000|2022-02-28 00:55:00|11754.5|11748.5|11743.8|11737.8|11754.8|11748.8|11738|11732|0
1646010000000|2022-02-28 01:00:00|11743.6|11737.6|11746.8|11740.8|11752.5|11746.5|11740.1|11734.1|0
1646010300000|2022-02-28 01:05:00|11747|11741|11771.3|11765.3|11773.2|11767.2|11747|11741|0
1646010600000|2022-02-28 01:10:00|11771.5|11765.5|11764.3|11758.3|11784.4|11778.4|11761|11755|0
1646010900000|2022-02-28 01:15:00|11764.5|11758.5|11765.9|11759.9|11777.9|11771.9|11760|11754|0
1646011200000|2022-02-28 01:20:00|11765.6|11759.6|11763.4|11757.4|11769.3|11763.3|11759.2|11753.2|0
1646011500000|2022-02-28 01:25:00|11763.6|11757.6|11781.9|11775.9|11781.9|11775.9|11758.5|11752.5|0
1646011800000|2022-02-28 01:30:00|11782.5|11776.5|11781.4|11775.4|11788.2|11782.2|11775.5|11769.5|0
1646012100000|2022-02-28 01:35:00|11781.6|11775.6|11769.3|11763.3|11792.5|11786.5|11764.9|11758.9|0
1646012400000|2022-02-28 01:40:00|11768.8|11762.8|11774.3|11768.3|11778.4|11772.4|11761.6|11755.6|0
1646012700000|2022-02-28 01:45:00|11774.6|11768.6|11774.6|11768.6|11779|11773|11758.7|11752.7|0
1646013000000|2022-02-28 01:50:00|11774.8|11768.8|11747.5|11741.5|11779.4|11773.4|11741.7|11735.7|0
1646013300000|2022-02-28 01:55:00|11743.7|11737.7|11700.2|11694.2|11747.6|11741.6|11699.8|11693.8|0
1646013600000|2022-02-28 02:00:00|11700.8|11694.8|11710.2|11704.2|11714.1|11708.1|11700.8|11694.8|0
1646013900000|2022-02-28 02:05:00|11710|11704|11731.4|11725.4|11734.3|11728.3|11709.8|11703.8|0
1646014200000|2022-02-28 02:10:00|11731.8|11725.8|11722.7|11716.7|11734.8|11728.8|11714.5|11708.5|0
1646014500000|2022-02-28 02:15:00|11722.9|11716.9|11717.4|11711.4|11724.6|11718.6|11710|11704|0
1646014800000|2022-02-28 02:20:00|11716.3|11710.3|11716.6|11710.6|11720.5|11714.5|11708.2|11702.2|0
1646015100000|2022-02-28 02:25:00|11712.7|11706.7|11707.9|11701.9|11712.8|11706.8|11704|11698|0
1646015400000|2022-02-28 02:30:00|11708.3|11702.3|11702.9|11696.9|11708.9|11702.9|11699.5|11693.5|0
1646015700000|2022-02-28 02:35:00|11702.4|11696.4|11709.6|11703.6|11714.6|11708.6|11700|11694|0
1646016000000|2022-02-28 02:40:00|11709.5|11703.5|11688.7|11682.7|11710|11704|11688.3|11682.3|0
1646016300000|2022-02-28 02:45:00|11689.1|11683.1|11659.8|11653.8|11690.6|11684.6|11649.2|11643.2|0
1646016600000|2022-02-28 02:50:00|11659.4|11653.4|11665.7|11659.7|11670.4|11664.4|11656.9|11650.9|0
1646016900000|2022-02-28 02:55:00|11665.6|11659.6|11681|11675|11682.4|11676.4|11653.8|11647.8|0
1646017200000|2022-02-28 03:00:00|11681.2|11675.2|11691.5|11685.5|11692|11686|11681.2|11675.2|0
1646017500000|2022-02-28 03:05:00|11691.7|11685.7|11682.8|11676.8|11692.9|11686.9|11676.5|11670.5|0
1646017800000|2022-02-28 03:10:00|11683.2|11677.2|11675.6|11669.6|11689.1|11683.1|11675.6|11669.6|0
1646018100000|2022-02-28 03:15:00|11675.4|11669.4|11683.3|11677.3|11686.2|11680.2|11675.2|11669.2|0
1646018400000|2022-02-28 03:20:00|11682.9|11676.9|11702.6|11696.6|11705.1|11699.1|11682.9|11676.9|0
1646018700000|2022-02-28 03:25:00|11702.8|11696.8|11696.8|11690.8|11706.4|11700.4|11695.8|11689.8|0
1646019000000|2022-02-28 03:30:00|11697|11691|11705|11699|11710.9|11704.9|11693.9|11687.9|0
1646019300000|2022-02-28 03:35:00|11705.3|11699.3|11710.8|11704.8|11715.1|11709.1|11703.6|11697.6|0
1646019600000|2022-02-28 03:40:00|11710.6|11704.6|11712|11706|11716.3|11710.3|11702.4|11696.4|0
1646019900000|2022-02-28 03:45:00|11711.6|11705.6|11710.5|11704.5|11711.6|11705.6|11701.4|11695.4|0
1646020200000|2022-02-28 03:50:00|11710.3|11704.3|11707.6|11701.6|11711|11705|11707.1|11701.1|0
1646020500000|2022-02-28 03:55:00|11707.5|11701.5|11697.9|11691.9|11708.1|11702.1|11691.7|11685.7|0
1646020800000|2022-02-28 04:00:00|11698.3|11692.3|11711.1|11705.1|11711.1|11705.1|11697.9|11691.9|0
1646021100000|2022-02-28 04:05:00|11710.7|11704.7|11740.6|11734.6|11743.4|11737.4|11708.6|11702.6|0
1646021400000|2022-02-28 04:10:00|11743.5|11737.5|11731.6|11725.6|11746.1|11740.1|11731.6|11725.6|0
1646021700000|2022-02-28 04:15:00|11732|11726|11729.1|11723.1|11734.5|11728.5|11726.2|11720.2|0
1646022000000|2022-02-28 04:20:00|11729|11723|11730|11724|11733.5|11727.5|11723.3|11717.3|0
1646022300000|2022-02-28 04:25:00|11729.4|11723.4|11731.5|11725.5|11735.8|11729.8|11724.2|11718.2|0
1646022600000|2022-02-28 04:30:00|11731|11725|11737.3|11731.3|11737.3|11731.3|11724.8|11718.8|0
1646022900000|2022-02-28 04:35:00|11737.4|11731.4|11735.9|11729.9|11739.7|11733.7|11734.5|11728.5|0
1646023200000|2022-02-28 04:40:00|11735.8|11729.8|11732|11726|11736.4|11730.4|11730.1|11724.1|0
1646023500000|2022-02-28 04:45:00|11731.8|11725.8|11730|11724|11732|11726|11720.4|11714.4|0
1646023800000|2022-02-28 04:50:00|11730.2|11724.2|11727.1|11721.1|11731|11725|11726.7|11720.7|0
1646024100000|2022-02-28 04:55:00|11727.3|11721.3|11727.9|11721.9|11730.3|11724.3|11718.4|11712.4|0
1646024400000|2022-02-28 05:00:00|11727|11721|11723.1|11717.1|11733.7|11727.7|11723.1|11717.1|0
1646024700000|2022-02-28 05:05:00|11723.7|11717.7|11723.2|11717.2|11725.6|11719.6|11716.9|11710.9|0
1646025000000|2022-02-28 05:10:00|11723|11717|11735.2|11729.2|11735.3|11729.3|11722.2|11716.2|0
1646025300000|2022-02-28 05:15:00|11735.3|11729.3|11742.4|11736.4|11748.7|11742.7|11735.2|11729.2|0
1646025600000|2022-02-28 05:20:00|11742.6|11736.6|11749.2|11743.2|11752.6|11746.6|11741.5|11735.5|0
1646025900000|2022-02-28 05:25:00|11748.7|11742.7|11759.5|11753.5|11759.5|11753.5|11746.3|11740.3|0
1646026200000|2022-02-28 05:30:00|11759.3|11753.3|11757|11751|11770|11764|11752.7|11746.7|0
1646026500000|2022-02-28 05:35:00|11756.6|11750.6|11754.6|11748.6|11763.3|11757.3|11754.2|11748.2|0
1646026800000|2022-02-28 05:40:00|11754.2|11748.2|11756.5|11750.5|11759.4|11753.4|11753.2|11747.2|0
1646027100000|2022-02-28 05:45:00|11756.7|11750.7|11742.6|11736.6|11757.1|11751.1|11741.1|11735.1|0
1646027400000|2022-02-28 05:50:00|11742.4|11736.4|11752.2|11746.2|11754.6|11748.6|11739.2|11733.2|0
1646027700000|2022-02-28 05:55:00|11751|11745|11740.7|11734.7|11751.7|11745.7|11739.8|11733.8|0
1646028000000|2022-02-28 06:00:00|11742.1|11736.1|11761.4|11755.4|11765.3|11759.3|11739.8|11733.8|0
1646028300000|2022-02-28 06:05:00|11760.5|11754.5|11762.3|11756.3|11764.3|11758.3|11753.6|11747.6|0
1646028600000|2022-02-28 06:10:00|11762.1|11756.1|11763.8|11757.8|11764.8|11758.8|11761.8|11755.8|0
1646028900000|2022-02-28 06:15:00|11763.4|11757.4|11747.8|11741.8|11763.8|11757.8|11747.8|11741.8|0
1646029200000|2022-02-28 06:20:00|11748.1|11742.1|11743.5|11737.5|11753.2|11747.2|11739.6|11733.6|0
1646029500000|2022-02-28 06:25:00|11743|11737|11754.2|11748.2|11762.3|11756.3|11743|11737|0
1646029800000|2022-02-28 06:30:00|11755|11749|11740.2|11734.2|11756.5|11750.5|11729.6|11723.6|0
1646030100000|2022-02-28 06:35:00|11740.7|11734.7|11760.4|11754.4|11762|11756|11740.2|11734.2|0
1646030400000|2022-02-28 06:40:00|11760.7|11754.7|11760.1|11754.1|11765.3|11759.3|11747|11741|0
1646030700000|2022-02-28 06:45:00|11759.1|11753.1|11757.6|11751.6|11760.5|11754.5|11747|11741|0
1646031000000|2022-02-28 06:50:00|11757.4|11751.4|11751.9|11745.9|11758.6|11752.6|11739.2|11733.2|0
1646031300000|2022-02-28 06:55:00|11748.9|11742.9|11740.1|11734.1|11755.6|11749.6|11734.9|11728.9|0
1646031600000|2022-02-28 07:00:00|11758.4|11756.4|11828.9|11826.9|11830.9|11828.9|11743.4|11741.4|143
1646031900000|2022-02-28 07:05:00|11829.4|11827.4|11814.4|11812.4|11860.4|11858.4|11814.4|11812.4|65
1646032200000|2022-02-28 07:10:00|11813.9|11811.9|11810.4|11808.4|11813.9|11811.9|11775.4|11773.4|103
1646032500000|2022-02-28 07:15:00|11810.9|11808.9|11813.4|11811.4|11829.9|11827.9|11802.4|11800.4|52
1646032800000|2022-02-28 07:20:00|11813.9|11811.9|11808.4|11806.4|11816.9|11814.9|11786.4|11784.4|131
1646033100000|2022-02-28 07:25:00|11808.9|11806.9|11810.4|11808.4|11832.4|11830.4|11804.4|11802.4|110
1646033400000|2022-02-28 07:30:00|11809.9|11807.9|11852.4|11850.4|11855.4|11853.4|11805.4|11803.4|59
1646033700000|2022-02-28 07:35:00|11852.9|11850.9|11852.9|11850.9|11874.4|11872.4|11834.4|11832.4|105
1646034000000|2022-02-28 07:40:00|11853.4|11851.4|11871.9|11869.9|11874.4|11872.4|11848.4|11846.4|24
1646034300000|2022-02-28 07:45:00|11872.4|11870.4|11860.4|11858.4|11895.9|11893.9|11855.9|11853.9|49
1646034600000|2022-02-28 07:50:00|11865.9|11863.9|11853.4|11851.4|11869.4|11867.4|11849.4|11847.4|30
1646034900000|2022-02-28 07:55:00|11853.9|11851.9|11838.9|11836.9|11879.9|11877.9|11838.9|11836.9|106
1646035200000|2022-02-28 08:00:00|11839.4|11837.4|11902.4|11900.4|11904.9|11902.9|11791.4|11789.4|930
1646035500000|2022-02-28 08:05:00|11903.9|11901.9|11906.9|11904.9|11927.4|11925.4|11889.4|11887.4|730
1646035800000|2022-02-28 08:10:00|11906.4|11904.4|11923.9|11921.9|11928.4|11926.4|11898.4|11896.4|665
1646036100000|2022-02-28 08:15:00|11924.9|11922.9|11908.4|11906.4|11936.9|11934.9|11906.4|11904.4|457
1646036400000|2022-02-28 08:20:00|11907.9|11905.9|11891.9|11889.9|11914.4|11912.4|11880.9|11878.9|517
1646036700000|2022-02-28 08:25:00|11891.4|11889.4|11885.4|11883.4|11901.4|11899.4|11878.9|11876.9|349
1646037000000|2022-02-28 08:30:00|11884.9|11882.9|11870.9|11868.9|11885.4|11883.4|11865.9|11863.9|557
1646037300000|2022-02-28 08:35:00|11870.4|11868.4|11849.9|11847.9|11884.9|11882.9|11847.9|11845.9|386
1646037600000|2022-02-28 08:40:00|11849.4|11847.4|11858.4|11856.4|11860.9|11858.9|11839.4|11837.4|406
1646037900000|2022-02-28 08:45:00|11857.9|11855.9|11874.9|11872.9|11887.9|11885.9|11847.9|11845.9|465
1646038200000|2022-02-28 08:50:00|11875.9|11873.9|11879.9|11877.9|11894.9|11892.9|11864.9|11862.9|507
1646038500000|2022-02-28 08:55:00|11879.4|11877.4|11879.1|11877.1|11883.9|11881.9|11862.9|11860.9|447
1646038800000|2022-02-28 09:00:00|11878.1|11876.1|11887.3|11885.3|11890.3|11888.3|11873.3|11871.3|298
1646039100000|2022-02-28 09:05:00|11887.8|11885.8|11906.8|11904.8|11913.8|11911.8|11886.3|11884.3|485
1646039400000|2022-02-28 09:10:00|11907.3|11905.3|11898.8|11896.8|11907.3|11905.3|11889.3|11887.3|594
1646039700000|2022-02-28 09:15:00|11899.3|11897.3|11890.3|11888.3|11904.3|11902.3|11885.8|11883.8|371
1646040000000|2022-02-28 09:20:00|11890.8|11888.8|11887.8|11885.8|11900.3|11898.3|11875.8|11873.8|200
1646040300000|2022-02-28 09:25:00|11888.3|11886.3|11884.3|11882.3|11892.3|11890.3|11877.8|11875.8|207
1646040600000|2022-02-28 09:30:00|11885.3|11883.3|11881.8|11879.8|11887.8|11885.8|11871.3|11869.3|191
1646040900000|2022-02-28 09:35:00|11882.3|11880.3|11883.3|11881.3|11886.8|11884.8|11876.3|11874.3|222
1646041200000|2022-02-28 09:40:00|11882.3|11880.3|11902.3|11900.3|11902.3|11900.3|11875.8|11873.8|179
1646041500000|2022-02-28 09:45:00|11899.3|11897.3|11896.8|11894.8|11913.3|11911.3|11894.8|11892.8|212
1646041800000|2022-02-28 09:50:00|11895.8|11893.8|11905.3|11903.3|11912.3|11910.3|11890.3|11888.3|192
1646042100000|2022-02-28 09:55:00|11904.8|11902.8|11895.8|11893.8|11909.3|11907.3|11889.3|11887.3|207
1646042400000|2022-02-28 10:00:00|11895.3|11893.3|11906.8|11904.8|11908.3|11906.3|11892.3|11890.3|180
1646042700000|2022-02-28 10:05:00|11906.3|11904.3|11895.3|11893.3|11910.8|11908.8|11894.3|11892.3|163
1646043000000|2022-02-28 10:10:00|11893.3|11891.3|11893.3|11891.3|11898.8|11896.8|11879.3|11877.3|213
1646043300000|2022-02-28 10:15:00|11892.8|11890.8|11888.3|11886.3|11894.3|11892.3|11885.3|11883.3|123
1646043600000|2022-02-28 10:20:00|11888.8|11886.8|11884.3|11882.3|11892.3|11890.3|11881.3|11879.3|188
1646043900000|2022-02-28 10:25:00|11883.3|11881.3|11869.8|11867.8|11884.3|11882.3|11869.8|11867.8|135
1646044200000|2022-02-28 10:30:00|11870.3|11868.3|11878.8|11876.8|11879.3|11877.3|11854.3|11852.3|265
1646044500000|2022-02-28 10:35:00|11878.3|11876.3|11876.3|11874.3|11883.3|11881.3|11868.3|11866.3|174
1646044800000|2022-02-28 10:40:00|11875.8|11873.8|11880.3|11878.3|11881.3|11879.3|11866.3|11864.3|143
1646045100000|2022-02-28 10:45:00|11879.3|11877.3|11899.3|11897.3|11900.3|11898.3|11879.3|11877.3|157
1646045400000|2022-02-28 10:50:00|11899.8|11897.8|11896.3|11894.3|11906.8|11904.8|11893.3|11891.3|201
1646045700000|2022-02-28 10:55:00|11895.8|11893.8|11909.8|11907.8|11910.8|11908.8|11893.3|11891.3|263
1646046000000|2022-02-28 11:00:00|11909.3|11907.3|11908.3|11906.3|11918.3|11916.3|11903.8|11901.8|248
1646046300000|2022-02-28 11:05:00|11908.8|11906.8|11910.3|11908.3|11915.3|11913.3|11899.3|11897.3|171
1646046600000|2022-02-28 11:10:00|11909.3|11907.3|11918.8|11916.8|11925.3|11923.3|11905.3|11903.3|127
1646046900000|2022-02-28 11:15:00|11919.3|11917.3|11907.3|11905.3|11920.8|11918.8|11907.3|11905.3|177
1646047200000|2022-02-28 11:20:00|11907.8|11905.8|11915.8|11913.8|11918.3|11916.3|11905.3|11903.3|127
1646047500000|2022-02-28 11:25:00|11916.3|11914.3|11901.3|11899.3|11922.3|11920.3|11901.3|11899.3|294
1646047800000|2022-02-28 11:30:00|11901.8|11899.8|11904.3|11902.3|11905.3|11903.3|11897.3|11895.3|448
1646048100000|2022-02-28 11:35:00|11904.8|11902.8|11919.3|11917.3|11922.3|11920.3|11904.8|11902.8|223
1646048400000|2022-02-28 11:40:00|11918.3|11916.3|11910.3|11908.3|11919.3|11917.3|11904.3|11902.3|78
1646048700000|2022-02-28 11:45:00|11909.3|11907.3|11909.3|11907.3|11915.3|11913.3|11901.3|11899.3|64
1646049000000|2022-02-28 11:50:00|11909.8|11907.8|11901.3|11899.3|11915.3|11913.3|11892.3|11890.3|139
1646049300000|2022-02-28 11:55:00|11900.8|11898.8|11900.3|11898.3|11914.8|11912.8|11899.3|11897.3|90
1646049600000|2022-02-28 12:00:00|11899.3|11897.3|11913.3|11911.3|11915.8|11913.8|11899.3|11897.3|99
1646049900000|2022-02-28 12:05:00|11913.8|11911.8|11917.3|11915.3|11920.3|11918.3|11910.3|11908.3|82
1646050200000|2022-02-28 12:10:00|11916.8|11914.8|11924.3|11922.3|11925.8|11923.8|11914.3|11912.3|140
1646050500000|2022-02-28 12:15:00|11924.8|11922.8|11930.8|11928.8|11933.3|11931.3|11921.8|11919.8|123
1646050800000|2022-02-28 12:20:00|11930.3|11928.3|11940.3|11938.3|11941.8|11939.8|11926.8|11924.8|100
1646051100000|2022-02-28 12:25:00|11940.8|11938.8|11949.3|11947.3|11949.8|11947.8|11935.3|11933.3|346
1646051400000|2022-02-28 12:30:00|11949.8|11947.8|11955.8|11953.8|11956.3|11954.3|11946.3|11944.3|110
1646051700000|2022-02-28 12:35:00|11955.3|11953.3|11952.3|11950.3|11958.8|11956.8|11949.3|11947.3|105
1646052000000|2022-02-28 12:40:00|11951.7|11949.7|11958.7|11956.7|11959.2|11957.2|11945.7|11943.7|389
1646052300000|2022-02-28 12:45:00|11959.2|11957.2|11971.2|11969.2|11975.2|11973.2|11956.7|11954.7|214
1646052600000|2022-02-28 12:50:00|11970.7|11968.7|11992.7|11990.7|11992.7|11990.7|11968.7|11966.7|175
1646052900000|2022-02-28 12:55:00|11992.2|11990.2|11977.2|11975.2|11992.2|11990.2|11968.7|11966.7|275
1646053200000|2022-02-28 13:00:00|11975.7|11973.7|11956.7|11954.7|11977.2|11975.2|11955.2|11953.2|428
1646053500000|2022-02-28 13:05:00|11956.2|11954.2|11957.2|11955.2|11966.7|11964.7|11951.7|11949.7|166
1646053800000|2022-02-28 13:10:00|11957.7|11955.7|11944.2|11942.2|11960.2|11958.2|11943.2|11941.2|239
1646054100000|2022-02-28 13:15:00|11944.7|11942.7|11955.2|11953.2|11964.2|11962.2|11941.7|11939.7|307
1646054400000|2022-02-28 13:20:00|11955.7|11953.7|11944.7|11942.7|11959.7|11957.7|11940.2|11938.2|559
1646054700000|2022-02-28 13:25:00|11945.2|11943.2|11951.7|11949.7|11954.7|11952.7|11940.2|11938.2|250
1646055000000|2022-02-28 13:30:00|11951.2|11949.2|11921.7|11919.7|11956.7|11954.7|11917.2|11915.2|543
1646055300000|2022-02-28 13:35:00|11921.2|11919.2|11902.7|11900.7|11922.7|11920.7|11901.7|11899.7|292
1646055600000|2022-02-28 13:40:00|11902.2|11900.2|11892.2|11890.2|11905.2|11903.2|11887.2|11885.2|361
1646055900000|2022-02-28 13:45:00|11893.2|11891.2|11904.2|11902.2|11905.7|11903.7|11889.7|11887.7|459
1646056200000|2022-02-28 13:50:00|11904.7|11902.7|11907.7|11905.7|11915.2|11913.2|11900.2|11898.2|286
1646056500000|2022-02-28 13:55:00|11907.2|11905.2|11908.7|11906.7|11914.2|11912.2|11899.7|11897.7|326
1646056800000|2022-02-28 14:00:00|11907.2|11905.2|11913.7|11911.7|11918.2|11916.2|11905.2|11903.2|339
1646057100000|2022-02-28 14:05:00|11913.2|11911.2|11924.7|11922.7|11928.2|11926.2|11912.2|11910.2|325
1646057400000|2022-02-28 14:10:00|11925.2|11923.2|11920.7|11918.7|11926.7|11924.7|11913.7|11911.7|665
1646057700000|2022-02-28 14:15:00|11921.2|11919.2|11923.2|11921.2|11931.2|11929.2|11920.7|11918.7|216
1646058000000|2022-02-28 14:20:00|11922.7|11920.7|11920.2|11918.2|11926.2|11924.2|11913.7|11911.7|303
1646058300000|2022-02-28 14:25:00|11919.7|11917.7|11916.2|11914.2|11925.2|11923.2|11912.2|11910.2|318
1646058600000|2022-02-28 14:30:00|11916.7|11914.7|11918.7|11916.7|11942.2|11940.2|11912.7|11910.7|733
1646058900000|2022-02-28 14:35:00|11919.7|11917.7|11927.2|11925.2|11936.2|11934.2|11916.7|11914.7|605
1646059200000|2022-02-28 14:40:00|11924.2|11922.2|11926.7|11924.7|11940.2|11938.2|11919.7|11917.7|437
1646059500000|2022-02-28 14:45:00|11926.2|11924.2|11931.2|11929.2|11936.2|11934.2|11918.7|11916.7|523
1646059800000|2022-02-28 14:50:00|11931.7|11929.7|11937.7|11935.7|11946.7|11944.7|11928.7|11926.7|452
1646060100000|2022-02-28 14:55:00|11938.2|11936.2|11950.7|11948.7|11952.2|11950.2|11928.2|11926.2|509
1646060400000|2022-02-28 15:00:00|11948.7|11946.7|11926.7|11924.7|11953.7|11951.7|11924.2|11922.2|521
1646060700000|2022-02-28 15:05:00|11927.2|11925.2|11921.2|11919.2|11931.7|11929.7|11912.7|11910.7|369
1646061000000|2022-02-28 15:10:00|11922.5|11920.5|11912|11910|11927|11925|11905.5|11903.5|374
1646061300000|2022-02-28 15:15:00|11912.5|11910.5|11908|11906|11918|11916|11902|11900|257
1646061600000|2022-02-28 15:20:00|11908.5|11906.5|11925|11923|11931|11929|11907.5|11905.5|547
1646061900000|2022-02-28 15:25:00|11922.5|11920.5|11921|11919|11931|11929|11916.5|11914.5|615
1646062200000|2022-02-28 15:30:00|11920.5|11918.5|11943.5|11941.5|11951.5|11949.5|11919|11917|619
1646062500000|2022-02-28 15:35:00|11944|11942|11966|11964|11969.5|11967.5|11943|11941|736
1646062800000|2022-02-28 15:40:00|11966.5|11964.5|11978.5|11976.5|11980.5|11978.5|11963.5|11961.5|390
1646063100000|2022-02-28 15:45:00|11977|11975|11965|11963|11990|11988|11964.5|11962.5|544
1646063400000|2022-02-28 15:50:00|11965.5|11963.5|11967.5|11965.5|11967.5|11965.5|11957.5|11955.5|432
1646063700000|2022-02-28 15:55:00|11968|11966|11979|11977|11983|11981|11967|11965|566
1646064000000|2022-02-28 16:00:00|11979.5|11977.5|11986|11984|11992.5|11990.5|11970.5|11968.5|561
1646064300000|2022-02-28 16:05:00|11985.5|11983.5|11984|11982|11989.5|11987.5|11981.5|11979.5|469
1646064600000|2022-02-28 16:10:00|11984.5|11982.5|11970.5|11968.5|11984.5|11982.5|11968|11966|668
1646064900000|2022-02-28 16:15:00|11971|11969|11973.5|11971.5|11991.5|11989.5|11970.5|11968.5|1837
1646065200000|2022-02-28 16:20:00|11971.5|11969.5|11968|11966|11988|11986|11967|11965|1166
1646065500000|2022-02-28 16:25:00|11967.5|11965.5|11977.5|11975.5|11993|11991|11965|11963|3229
1646065800000|2022-02-28 16:30:00|11978.5|11976.5|11964.5|11962.5|12006|12004|11963|11961|2273
1646066100000|2022-02-28 16:35:00|11963.5|11961.5|11971|11969|12000.5|11998.5|11963.5|11961.5|1160
1646066400000|2022-02-28 16:40:00|11971.5|11969.5|11974|11972|11978|11976|11959|11957|1170
1646066700000|2022-02-28 16:45:00|11974.5|11972.5|11959|11957|11977|11975|11955|11953|449
1646067000000|2022-02-28 16:50:00|11959.5|11957.5|11975.5|11973.5|11976|11974|11955|11953|3149
1646067300000|2022-02-28 16:55:00|11976|11974|11988|11986|11989|11987|11972|11970|181
1646067600000|2022-02-28 17:00:00|11987.5|11985.5|11985|11983|11994.5|11992.5|11985|11983|89
1646067900000|2022-02-28 17:05:00|11985.5|11983.5|11955|11953|11987.5|11985.5|11949.5|11947.5|94
1646068200000|2022-02-28 17:10:00|11955.5|11953.5|11930|11928|11955.5|11953.5|11927|11925|97
1646068500000|2022-02-28 17:15:00|11930.5|11928.5|11917|11915|11931|11929|11907.5|11905.5|83
1646068800000|2022-02-28 17:20:00|11917.5|11915.5|11906|11904|11920|11918|11902.5|11900.5|79
1646069100000|2022-02-28 17:25:00|11906.5|11904.5|11915|11913|11916.5|11914.5|11905.5|11903.5|39
1646069400000|2022-02-28 17:30:00|11914.5|11912.5|11908.5|11906.5|11916|11914|11900|11898|40
1646069700000|2022-02-28 17:35:00|11908|11906|11900.5|11898.5|11910.5|11908.5|11899.5|11897.5|70
1646070000000|2022-02-28 17:40:00|11901|11899|11886.5|11884.5|11905.5|11903.5|11886.5|11884.5|68
1646070300000|2022-02-28 17:45:00|11886|11884|11884|11882|11889|11887|11875.5|11873.5|44
1646070600000|2022-02-28 17:50:00|11883.5|11881.5|11874.5|11872.5|11886.5|11884.5|11870.5|11868.5|40
1646070900000|2022-02-28 17:55:00|11874|11872|11876.5|11874.5|11877|11875|11868|11866|45
1646071200000|2022-02-28 18:00:00|11876|11874|11889.5|11887.5|11892|11890|11876|11874|15
1646071500000|2022-02-28 18:05:00|11890|11888|11899|11897|11899.5|11897.5|11885.5|11883.5|19
1646071800000|2022-02-28 18:10:00|11900.5|11898.5|11907.5|11905.5|11912|11910|11898.5|11896.5|18
1646072100000|2022-02-28 18:15:00|11908|11906|11890.5|11888.5|11908.5|11906.5|11886.5|11884.5|11
1646072400000|2022-02-28 18:20:00|11890|11888|11873|11871|11890.5|11888.5|11872|11870|9
1646072700000|2022-02-28 18:25:00|11872.5|11870.5|11883.5|11881.5|11886|11884|11872.5|11870.5|20
1646073000000|2022-02-28 18:30:00|11884|11882|11882.5|11880.5|11887|11885|11875.5|11873.5|15
1646073300000|2022-02-28 18:35:00|11882|11880|11886|11884|11888|11886|11879.5|11877.5|12
1646073600000|2022-02-28 18:40:00|11886.5|11884.5|11885.5|11883.5|11888|11886|11883|11881|29
1646073900000|2022-02-28 18:45:00|11886|11884|11882.5|11880.5|11886|11884|11877.5|11875.5|20
1646074200000|2022-02-28 18:50:00|11882|11880|11897|11895|11900|11898|11882|11880|28
1646074500000|2022-02-28 18:55:00|11897.5|11895.5|11887.5|11885.5|11897.5|11895.5|11886|11884|30
1646074800000|2022-02-28 19:00:00|11887|11885|11850.5|11848.5|11887.5|11885.5|11850|11848|52
1646075100000|2022-02-28 19:05:00|11851|11849|11837.5|11835.5|11856.5|11854.5|11835.5|11833.5|34
1646075400000|2022-02-28 19:10:00|11838|11836|11837|11835|11842|11840|11831|11829|16
1646075700000|2022-02-28 19:15:00|11836.5|11834.5|11841.5|11839.5|11842.5|11840.5|11830|11828|22
1646076000000|2022-02-28 19:20:00|11842|11840|11825|11823|11842|11840|11823.5|11821.5|11
1646076300000|2022-02-28 19:25:00|11824.5|11822.5|11828|11826|11832|11830|11824|11822|20
1646076600000|2022-02-28 19:30:00|11828.5|11826.5|11829.5|11827.5|11834|11832|11823.5|11821.5|19
1646076900000|2022-02-28 19:35:00|11830|11828|11833.5|11831.5|11842|11840|11830|11828|8
1646077200000|2022-02-28 19:40:00|11833|11831|11860|11858|11863|11861|11833|11831|15
1646077500000|2022-02-28 19:45:00|11859.5|11857.5|11850|11848|11861|11859|11847|11845|15
1646077800000|2022-02-28 19:50:00|11850.5|11848.5|11851.5|11849.5|11854|11852|11848.5|11846.5|7
1646078100000|2022-02-28 19:55:00|11852.5|11850.5|11855|11853|11857.5|11855.5|11852.5|11850.5|1
1646078400000|2022-02-28 20:00:00|11854.5|11852.5|11857.5|11855.5|11859.5|11857.5|11848.5|11846.5|8
1646078700000|2022-02-28 20:05:00|11853|11851|11859|11857|11859|11857|11841|11839|22
1646079000000|2022-02-28 20:10:00|11855|11853|11855.5|11853.5|11859.5|11857.5|11847|11845|19
1646079300000|2022-02-28 20:15:00|11860|11858|11866.5|11864.5|11870.5|11868.5|11855|11853|28
1646079600000|2022-02-28 20:20:00|11862.5|11860.5|11876|11874|11887.5|11885.5|11862.5|11860.5|41
1646079900000|2022-02-28 20:25:00|11875.5|11873.5|11860.5|11858.5|11880.5|11878.5|11860.5|11858.5|16
1646080200000|2022-02-28 20:30:00|11860|11858|11843|11841|11862.5|11860.5|11841|11839|72
1646080500000|2022-02-28 20:35:00|11842.5|11840.5|11838.5|11836.5|11844.5|11842.5|11830|11828|40
1646080800000|2022-02-28 20:40:00|11839|11837|11863|11861|11865.5|11863.5|11839|11837|42
1646081100000|2022-02-28 20:45:00|11863.5|11861.5|11882|11880|11883.5|11881.5|11863.5|11861.5|17
1646081400000|2022-02-28 20:50:00|11881.5|11879.5|11883|11881|11900.5|11898.5|11877|11875|98
1646081700000|2022-02-28 20:55:00|11883.5|11881.5|11868.5|11862.5|11884|11882|11856.5|11854.5|225
1646082000000|2022-02-28 21:00:00|11876.6|11870.6|11876.1|11870.1|11879.4|11873.4|11869.6|11863.6|5
1646082300000|2022-02-28 21:05:00|11877.3|11871.3|11869.6|11863.6|11879.8|11873.8|11866.2|11860.2|0
1646082600000|2022-02-28 21:10:00|11869.9|11863.9|11875.2|11869.2|11879.1|11873.1|11869|11863|0
1646082900000|2022-02-28 21:15:00|11875.6|11869.6|11878.9|11872.9|11880.3|11874.3|11873.8|11867.8|0
1646083200000|2022-02-28 21:20:00|11879.1|11873.1|11876.6|11870.6|11879.4|11873.4|11876.1|11870.1|0
1646083500000|2022-02-28 21:25:00|11877|11871|11877|11871|11878.4|11872.4|11874.7|11868.7|0
1646083800000|2022-02-28 21:30:00|11877.3|11871.3|11878|11872|11880.3|11874.3|11877|11871|0
1646084100000|2022-02-28 21:35:00|11877.5|11871.5|11880.3|11874.3|11880.3|11874.3|11877.5|11871.5|0
1646084400000|2022-02-28 21:40:00|11879.8|11873.8|11879.4|11873.4|11880.3|11874.3|11878.9|11872.9|0
1646084700000|2022-02-28 21:45:00|11879.1|11873.1|11878.9|11872.9|11879.8|11873.8|11878.9|11872.9|0
1646085000000|2022-02-28 21:50:00|11879.4|11873.4|11879.8|11873.8|11881.2|11875.2|11878.9|11872.9|0
1646085300000|2022-02-28 21:55:00|11879.4|11873.4|11879.1|11873.1|11879.6|11873.6|11878.9|11872.9|0
1646085600000|2022-02-28 22:00:00|11878.7|11872.7|11878.4|11872.4|11878.9|11872.9|11877.4|11871.4|0
1646085900000|2022-02-28 22:05:00|11877.4|11871.4|11877.4|11871.4|11878.4|11872.4|11877|11871|0
1646086200000|2022-02-28 22:10:00|11876.5|11870.5|11876.7|11870.7|11877|11871|11876.1|11870.1|0
1646086500000|2022-02-28 22:15:00|11876.8|11870.8|11877.2|11871.2|11877.5|11871.5|11876.8|11870.8|0
1646086800000|2022-02-28 22:20:00|11877|11871|11876.8|11870.8|11877.7|11871.7|11876.5|11870.5|0
1646087100000|2022-02-28 22:25:00|11876.5|11870.5|11876.8|11870.8|11877|11871|11876.1|11870.1|0
1646087400000|2022-02-28 22:30:00|11876.1|11870.1|11875.8|11869.8|11876.5|11870.5|11875.5|11869.5|0
1646087700000|2022-02-28 22:35:00|11876|11870|11875.6|11869.6|11876.3|11870.3|11875.3|11869.3|0
1646088000000|2022-02-28 22:40:00|11875.8|11869.8|11874.4|11868.4|11875.8|11869.8|11874.4|11868.4|0
1646088300000|2022-02-28 22:45:00|11874.8|11868.8|11875.6|11869.6|11875.6|11869.6|11874.6|11868.6|0
1646088600000|2022-02-28 22:50:00|11875.5|11869.5|11874.2|11868.2|11876.5|11870.5|11873.7|11867.7|0
1646088900000|2022-02-28 22:55:00|11874.4|11868.4|11874.8|11868.8|11874.8|11868.8|11874.2|11868.2|0
1646089200000|2022-02-28 23:00:00|11874.7|11868.7|11880.8|11874.8|11880.8|11874.8|11872.6|11866.6|0
1646089500000|2022-02-28 23:05:00|11881|11875|11879.8|11873.8|11883.1|11877.1|11879.6|11873.6|0
1646089800000|2022-02-28 23:10:00|11880.5|11874.5|11876.3|11870.3|11880.8|11874.8|11873.3|11867.3|0
1646090100000|2022-02-28 23:15:00|11876.6|11870.6|11877.5|11871.5|11883.1|11877.1|11875.9|11869.9|0
1646090400000|2022-02-28 23:20:00|11876.8|11870.8|11884.8|11878.8|11886.7|11880.7|11875.9|11869.9|0
1646090700000|2022-02-28 23:25:00|11884.9|11878.9|11882.5|11876.5|11886.2|11880.2|11880.5|11874.5|0
1646091000000|2022-02-28 23:30:00|11882.8|11876.8|11890.4|11884.4|11891.8|11885.8|11881.4|11875.4|0
1646091300000|2022-02-28 23:35:00|11890.6|11884.6|11893.4|11887.4|11896.4|11890.4|11890.4|11884.4|0
1646091600000|2022-02-28 23:40:00|11893.2|11887.2|11889.9|11883.9|11893.6|11887.6|11889.2|11883.2|0
1646091900000|2022-02-28 23:45:00|11889.7|11883.7|11890.6|11884.6|11892.5|11886.5|11887.8|11881.8|0
1646092200000|2022-02-28 23:50:00|11891.3|11885.3|11902.3|11896.3|11904.6|11898.6|11891.3|11885.3|0
1646092500000|2022-02-28 23:55:00|11902.5|11896.5|11892.7|11886.7|11903.7|11897.7|11892.2|11886.2|0
1646092800000|2022-03-01 00:00:00|11893.2|11887.2|11893.2|11887.2|11898.8|11892.8|11892.9|11886.9|0
1646093100000|2022-03-01 00:05:00|11892.9|11886.9|11883.5|11877.5|11892.9|11886.9|11882.8|11876.8|0
1646093400000|2022-03-01 00:10:00|11883.4|11877.4|11889|11883|11889.9|11883.9|11883.4|11877.4|0
1646093700000|2022-03-01 00:15:00|11889.3|11883.3|11896.9|11890.9|11900.8|11894.8|11880.5|11874.5|0
1646094000000|2022-03-01 00:20:00|11896.7|11890.7|11891.1|11885.1|11898.9|11892.9|11890.1|11884.1|0
1646094300000|2022-03-01 00:25:00|11890.9|11884.9|11901.3|11895.3|11901.3|11895.3|11889.7|11883.7|0
1646094600000|2022-03-01 00:30:00|11901.5|11895.5|11894|11888|11903.2|11897.2|11891.6|11885.6|0
1646094900000|2022-03-01 00:35:00|11894.2|11888.2|11900.7|11894.7|11903.2|11897.2|11893.9|11887.9|0
1646095200000|2022-03-01 00:40:00|11900.5|11894.5|11898.7|11892.7|11908|11902|11897.3|11891.3|0
1646095500000|2022-03-01 00:45:00|11898.5|11892.5|11882.7|11876.7|11900.7|11894.7|11882.1|11876.1|0
1646095800000|2022-03-01 00:50:00|11882.2|11876.2|11899.2|11893.2|11900.1|11894.1|11881.7|11875.7|0
1646096100000|2022-03-01 00:55:00|11898.9|11892.9|11900.2|11894.2|11901.1|11895.1|11895.7|11889.7|0
1646096400000|2022-03-01 01:00:00|11900.4|11894.4|11898.6|11892.6|11903.1|11897.1|11892.8|11886.8|0
1646096700000|2022-03-01 01:05:00|11898.7|11892.7|11910.3|11904.3|11912.8|11906.8|11896.7|11890.7|0
1646097000000|2022-03-01 01:10:00|11909.3|11903.3|11914.7|11908.7|11914.7|11908.7|11907|11901|0
1646097300000|2022-03-01 01:15:00|11914|11908|11910|11904|11914|11908|11905.7|11899.7|0
1646097600000|2022-03-01 01:20:00|11909.8|11903.8|11912.5|11906.5|11913.5|11907.5|11909.6|11903.6|0
1646097900000|2022-03-01 01:25:00|11912.7|11906.7|11914.9|11908.9|11915.9|11909.9|11908.6|11902.6|0
1646098200000|2022-03-01 01:30:00|11914.7|11908.7|11917.8|11911.8|11918.4|11912.4|11911.6|11905.6|0
1646098500000|2022-03-01 01:35:00|11917.9|11911.9|11918.8|11912.8|11919.3|11913.3|11914.5|11908.5|0
1646098800000|2022-03-01 01:40:00|11919|11913|11918.1|11912.1|11919.5|11913.5|11913.9|11907.9|0
1646099100000|2022-03-01 01:45:00|11918.5|11912.5|11903.4|11897.4|11918.5|11912.5|11901.4|11895.4|0
1646099400000|2022-03-01 01:50:00|11903.3|11897.3|11905.1|11899.1|11906.8|11900.8|11901.4|11895.4|0
1646099700000|2022-03-01 01:55:00|11905.3|11899.3|11900.4|11894.4|11906.3|11900.3|11898.1|11892.1|0
1646100000000|2022-03-01 02:00:00|11900.2|11894.2|11902.4|11896.4|11903.4|11897.4|11898.5|11892.5|0
1646100300000|2022-03-01 02:05:00|11902.2|11896.2|11905.3|11899.3|11910.6|11904.6|11901.4|11895.4|0
1646100600000|2022-03-01 02:10:00|11905|11899|11897.5|11891.5|11905|11899|11893.6|11887.6|0
1646100900000|2022-03-01 02:15:00|11897.4|11891.4|11902.3|11896.3|11905.7|11899.7|11897|11891|0
1646101200000|2022-03-01 02:20:00|11902.5|11896.5|11903.3|11897.3|11905.8|11899.8|11901.3|11895.3|0
1646101500000|2022-03-01 02:25:00|11903.9|11897.9|11896.1|11890.1|11905.8|11899.8|11894.5|11888.5|0
1646101800000|2022-03-01 02:30:00|11896.9|11890.9|11897|11891|11903.3|11897.3|11896.9|11890.9|0
1646102100000|2022-03-01 02:35:00|11897.2|11891.2|11889.7|11883.7|11900.4|11894.4|11889.7|11883.7|0
1646102400000|2022-03-01 02:40:00|11889.5|11883.5|11898.4|11892.4|11898.4|11892.4|11886.3|11880.3|0
1646102700000|2022-03-01 02:45:00|11898.2|11892.2|11898|11892|11899.9|11893.9|11895.5|11889.5|0
1646103000000|2022-03-01 02:50:00|11897.6|11891.6|11907.7|11901.7|11908.1|11902.1|11897|11891|0
1646103300000|2022-03-01 02:55:00|11907.9|11901.9|11903.9|11897.9|11908.1|11902.1|11901|11895|0
1646103600000|2022-03-01 03:00:00|11903.4|11897.4|11901.9|11895.9|11903.4|11897.4|11900|11894|0
1646103900000|2022-03-01 03:05:00|11901.7|11895.7|11897.1|11891.1|11902.9|11896.9|11894.6|11888.6|0
1646104200000|2022-03-01 03:10:00|11896|11890|11890.7|11884.7|11899|11893|11888.4|11882.4|0
1646104500000|2022-03-01 03:15:00|11891|11885|11891.3|11885.3|11892.3|11886.3|11890.3|11884.3|0
1646104800000|2022-03-01 03:20:00|11890.3|11884.3|11891.3|11885.3|11892.3|11886.3|11889.3|11883.3|0
1646105100000|2022-03-01 03:25:00|11890.3|11884.3|11891.3|11885.3|11892.3|11886.3|11890.3|11884.3|0
1646105400000|2022-03-01 03:30:00|11891.5|11885.5|11893.2|11887.2|11895.2|11889.2|11890.3|11884.3|0
1646105700000|2022-03-01 03:35:00|11893|11887|11899.5|11893.5|11900|11894|11891.3|11885.3|0
1646106000000|2022-03-01 03:40:00|11899.3|11893.3|11892.2|11886.2|11901.9|11895.9|11890.7|11884.7|0
1646106300000|2022-03-01 03:45:00|11891.7|11885.7|11896.5|11890.5|11898|11892|11890.3|11884.3|0
1646106600000|2022-03-01 03:50:00|11897.1|11891.1|11896.5|11890.5|11899|11893|11895.1|11889.1|0
1646106900000|2022-03-01 03:55:00|11896.8|11890.8|11896.1|11890.1|11899|11893|11894.6|11888.6|0
1646107200000|2022-03-01 04:00:00|11896.5|11890.5|11898.5|11892.5|11899|11893|11895.1|11889.1|0
1646107500000|2022-03-01 04:05:00|11899|11893|11901.9|11895.9|11903.9|11897.9|11896.1|11890.1|0
1646107800000|2022-03-01 04:10:00|11902.9|11896.9|11905.2|11899.2|11905.8|11899.8|11899|11893|0
1646108100000|2022-03-01 04:15:00|11904.8|11898.8|11898.4|11892.4|11904.8|11898.8|11898.4|11892.4|0
1646108400000|2022-03-01 04:20:00|11898|11892|11905.5|11899.5|11907|11901|11898|11892|0
1646108700000|2022-03-01 04:25:00|11905.7|11899.7|11907.9|11901.9|11910.9|11904.9|11903.5|11897.5|0
1646109000000|2022-03-01 04:30:00|11907.5|11901.5|11909.9|11903.9|11910.8|11904.8|11907|11901|0
1646109300000|2022-03-01 04:35:00|11909.7|11903.7|11907.9|11901.9|11909.9|11903.9|11906|11900|0
1646109600000|2022-03-01 04:40:00|11907.7|11901.7|11909.3|11903.3|11909.9|11903.9|11904.5|11898.5|0
1646109900000|2022-03-01 04:45:00|11909.6|11903.6|11913.3|11907.3|11914.8|11908.8|11909.6|11903.6|0
1646110200000|2022-03-01 04:50:00|11913.8|11907.8|11910.4|11904.4|11914.8|11908.8|11909|11903|0
1646110500000|2022-03-01 04:55:00|11910.3|11904.3|11911.9|11905.9|11912.8|11906.8|11908.4|11902.4|0
1646110800000|2022-03-01 05:00:00|11912.1|11906.1|11909.4|11903.4|11912.8|11906.8|11908.4|11902.4|0
1646111100000|2022-03-01 05:05:00|11909.9|11903.9|11908.4|11902.4|11911.3|11905.3|11908|11902|0
1646111400000|2022-03-01 05:10:00|11908.2|11902.2|11894.8|11888.8|11908.2|11902.2|11894.8|11888.8|0
1646111700000|2022-03-01 05:15:00|11894.6|11888.6|11889.9|11883.9|11895.4|11889.4|11886.5|11880.5|0
1646112000000|2022-03-01 05:20:00|11889.7|11883.7|11893.3|11887.3|11893.3|11887.3|11888.5|11882.5|0
1646112300000|2022-03-01 05:25:00|11893.1|11887.1|11892.8|11886.8|11893.1|11887.1|11887|11881|0
1646112600000|2022-03-01 05:30:00|11892|11886|11892.8|11886.8|11895.3|11889.3|11888.9|11882.9|0
1646112900000|2022-03-01 05:35:00|11893.4|11887.4|11893.8|11887.8|11898.7|11892.7|11892.8|11886.8|0
1646113200000|2022-03-01 05:40:00|11893.6|11887.6|11898.7|11892.7|11899.2|11893.2|11892.8|11886.8|0
1646113500000|2022-03-01 05:45:00|11898.3|11892.3|11896.7|11890.7|11898.3|11892.3|11894.8|11888.8|0
1646113800000|2022-03-01 05:50:00|11896.5|11890.5|11894.8|11888.8|11897.3|11891.3|11893.8|11887.8|0
1646114100000|2022-03-01 05:55:00|11895|11889|11900.2|11894.2|11904|11898|11895|11889|0
1646114400000|2022-03-01 06:00:00|11899.6|11893.6|11905.5|11899.5|11906|11900|11898.2|11892.2|0
1646114700000|2022-03-01 06:05:00|11905.4|11899.4|11908.9|11902.9|11910.9|11904.9|11903.5|11897.5|0
1646115000000|2022-03-01 06:10:00|11908.7|11902.7|11906.4|11900.4|11908.7|11902.7|11901.6|11895.6|0
1646115300000|2022-03-01 06:15:00|11907|11901|11909.3|11903.3|11913.8|11907.8|11903.5|11897.5|0
1646115600000|2022-03-01 06:20:00|11909.5|11903.5|11913.8|11907.8|11913.8|11907.8|11908|11902|0
1646115900000|2022-03-01 06:25:00|11914.4|11908.4|11919.9|11913.9|11919.9|11913.9|11909.9|11903.9|0
1646116200000|2022-03-01 06:30:00|11919.3|11913.3|11929.5|11923.5|11929.5|11923.5|11917.4|11911.4|0
1646116500000|2022-03-01 06:35:00|11929.7|11923.7|11925.3|11919.3|11930.5|11924.5|11922.9|11916.9|0
1646116800000|2022-03-01 06:40:00|11926.7|11920.7|11931.4|11925.4|11934.8|11928.8|11926.7|11920.7|0
1646117100000|2022-03-01 06:45:00|11931.9|11925.9|11934.7|11928.7|11938.7|11932.7|11928.4|11922.4|0
1646117400000|2022-03-01 06:50:00|11935.6|11929.6|11932.1|11926.1|11939.5|11933.5|11927.9|11921.9|0
1646117700000|2022-03-01 06:55:00|11931.9|11925.9|11942.8|11936.8|11944.7|11938.7|11929.8|11923.8|0
1646118000000|2022-03-01 07:00:00|11948.5|11946.5|11958|11956|11968|11966|11944|11942|179
1646118300000|2022-03-01 07:05:00|11958.5|11956.5|12002|12000|12006.5|12004.5|11958.5|11956.5|138
1646118600000|2022-03-01 07:10:00|12001.5|11999.5|11986.5|11984.5|12002|12000|11981.5|11979.5|43
1646118900000|2022-03-01 07:15:00|11985.5|11983.5|11977.5|11975.5|11991|11989|11977.5|11975.5|36
1646119200000|2022-03-01 07:20:00|11977|11975|11979|11977|11979.5|11977.5|11968|11966|40
1646119500000|2022-03-01 07:25:00|11979.5|11977.5|11971|11969|11982|11980|11970|11968|13
1646119800000|2022-03-01 07:30:00|11970.5|11968.5|11957|11955|11971|11969|11945.5|11943.5|19
1646120100000|2022-03-01 07:35:00|11956.5|11954.5|11951|11949|11956.5|11954.5|11939.5|11937.5|22
1646120400000|2022-03-01 07:40:00|11951.5|11949.5|11954.5|11952.5|11960.5|11958.5|11951|11949|23
1646120700000|2022-03-01 07:45:00|11954|11952|11949.5|11947.5|11959|11957|11947.5|11945.5|18
1646121000000|2022-03-01 07:50:00|11949|11947|11935.5|11933.5|11956|11954|11934.5|11932.5|36
1646121300000|2022-03-01 07:55:00|11936|11934|11956|11954|11956|11954|11929|11927|146
1646121600000|2022-03-01 08:00:00|11957|11955|11998|11996|11999|11997|11953.5|11951.5|1153
1646121900000|2022-03-01 08:05:00|11998.5|11996.5|12003.5|12001.5|12018|12016|11993|11991|475
1646122200000|2022-03-01 08:10:00|12003|12001|12005.5|12003.5|12021|12019|12000.5|11998.5|563
1646122500000|2022-03-01 08:15:00|12005|12003|11990|11988|12008.5|12006.5|11982.5|11980.5|435
1646122800000|2022-03-01 08:20:00|11990.5|11988.5|11960.5|11958.5|11993.5|11991.5|11958|11956|456
1646123100000|2022-03-01 08:25:00|11961|11959|11949|11947|11967|11965|11942.5|11940.5|483
1646123400000|2022-03-01 08:30:00|11949.5|11947.5|11964|11962|11964.5|11962.5|11943|11941|294
1646123700000|2022-03-01 08:35:00|11964.5|11962.5|11965|11963|11973.5|11971.5|11958.5|11956.5|292
1646124000000|2022-03-01 08:40:00|11966.1|11964.1|11949.1|11947.1|11969.6|11967.6|11942.1|11940.1|250
1646124300000|2022-03-01 08:45:00|11948.1|11946.1|11954.1|11952.1|11962.1|11960.1|11947.6|11945.6|176
1646124600000|2022-03-01 08:50:00|11953.6|11951.6|11942.6|11940.6|11960.6|11958.6|11942.1|11940.1|300
1646124900000|2022-03-01 08:55:00|11943.1|11941.1|11932.1|11930.1|11948.6|11946.6|11930.1|11928.1|173
1646125200000|2022-03-01 09:00:00|11931.1|11929.1|11942.1|11940.1|11947.1|11945.1|11929.6|11927.6|271
1646125500000|2022-03-01 09:05:00|11941.6|11939.6|11918.6|11916.6|11942.6|11940.6|11911.1|11909.1|325
1646125800000|2022-03-01 09:10:00|11918.1|11916.1|11903.6|11901.6|11918.6|11916.6|11898.1|11896.1|347
1646126100000|2022-03-01 09:15:00|11903.1|11901.1|11904.6|11902.6|11916.1|11914.1|11898.1|11896.1|243
1646126400000|2022-03-01 09:20:00|11904.1|11902.1|11883.1|11881.1|11904.6|11902.6|11878.1|11876.1|496
1646126700000|2022-03-01 09:25:00|11884.1|11882.1|11886.1|11884.1|11886.6|11884.6|11868.6|11866.6|492
1646127000000|2022-03-01 09:30:00|11885.6|11883.6|11884.1|11882.1|11890.6|11888.6|11874.1|11872.1|459
1646127300000|2022-03-01 09:35:00|11884.6|11882.6|11875.6|11873.6|11892.6|11890.6|11870.1|11868.1|315
1646127600000|2022-03-01 09:40:00|11876.1|11874.1|11859.1|11857.1|11877.6|11875.6|11850.6|11848.6|313
1646127900000|2022-03-01 09:45:00|11859.6|11857.6|11867.1|11865.1|11868.6|11866.6|11853.1|11851.1|408
1646128200000|2022-03-01 09:50:00|11867.6|11865.6|11852.1|11850.1|11868.1|11866.1|11846.1|11844.1|285
1646128500000|2022-03-01 09:55:00|11851.6|11849.6|11858.6|11856.6|11863.6|11861.6|11848.1|11846.1|240
1646128800000|2022-03-01 10:00:00|11857.6|11855.6|11843.1|11841.1|11860.6|11858.6|11839.6|11837.6|287
1646129100000|2022-03-01 10:05:00|11843.6|11841.6|11820.1|11818.1|11846.1|11844.1|11817.1|11815.1|449
1646129400000|2022-03-01 10:10:00|11819.1|11817.1|11822.1|11820.1|11824.6|11822.6|11813.1|11811.1|328
1646129700000|2022-03-01 10:15:00|11821.6|11819.6|11825.1|11823.1|11834.6|11832.6|11818.1|11816.1|223
1646130000000|2022-03-01 10:20:00|11824.6|11822.6|11823.1|11821.1|11828.6|11826.6|11815.6|11813.6|195
1646130300000|2022-03-01 10:25:00|11823.6|11821.6|11818.6|11816.6|11828.1|11826.1|11813.6|11811.6|187
1646130600000|2022-03-01 10:30:00|11818.1|11816.1|11819.1|11817.1|11826.6|11824.6|11807.1|11805.1|467
1646130900000|2022-03-01 10:35:00|11819.6|11817.6|11815.6|11813.6|11824.1|11822.1|11807.1|11805.1|129
1646131200000|2022-03-01 10:40:00|11815.1|11813.1|11834.6|11832.6|11843.1|11841.1|11808.1|11806.1|191
1646131500000|2022-03-01 10:45:00|11834.1|11832.1|11849.6|11847.6|11852.6|11850.6|11827.6|11825.6|148
1646131800000|2022-03-01 10:50:00|11849.1|11847.1|11855.1|11853.1|11861.6|11859.6|11846.1|11844.1|182
1646132100000|2022-03-01 10:55:00|11853.1|11851.1|11854.1|11852.1|11857.6|11855.6|11850.1|11848.1|114
1646132400000|2022-03-01 11:00:00|11853.1|11851.1|11845.1|11843.1|11854.6|11852.6|11839.1|11837.1|131
1646132700000|2022-03-01 11:05:00|11845.6|11843.6|11835.1|11833.1|11849.1|11847.1|11833.6|11831.6|308
1646133000000|2022-03-01 11:10:00|11834.6|11832.6|11841.1|11839.1|11842.6|11840.6|11832.6|11830.6|205
1646133300000|2022-03-01 11:15:00|11840.6|11838.6|11843.1|11841.1|11847.1|11845.1|11835.1|11833.1|125
1646133600000|2022-03-01 11:20:00|11843.6|11841.6|11838.6|11836.6|11851.1|11849.1|11838.1|11836.1|112
1646133900000|2022-03-01 11:25:00|11839.1|11837.1|11832.1|11830.1|11851.1|11849.1|11832.1|11830.1|144
1646134200000|2022-03-01 11:30:00|11832.6|11830.6|11832.6|11830.6|11843.1|11841.1|11827.1|11825.1|139
1646134500000|2022-03-01 11:35:00|11832.1|11830.1|11825.1|11823.1|11832.1|11830.1|11822.6|11820.6|129
1646134800000|2022-03-01 11:40:00|11825.6|11823.6|11811.1|11809.1|11828.6|11826.6|11809.6|11807.6|225
1646135100000|2022-03-01 11:45:00|11810.6|11808.6|11804.1|11802.1|11815.6|11813.6|11795.1|11793.1|225
1646135400000|2022-03-01 11:50:00|11804.6|11802.6|11798.1|11796.1|11808.1|11806.1|11797.6|11795.6|683
1646135700000|2022-03-01 11:55:00|11797.6|11795.6|11809.1|11807.1|11809.1|11807.1|11789.1|11787.1|257
1646136000000|2022-03-01 12:00:00|11808.1|11806.1|11806.1|11804.1|11809.1|11807.1|11797.6|11795.6|178
1646136300000|2022-03-01 12:05:00|11806.6|11804.6|11808.1|11806.1|11811.6|11809.6|11803.6|11801.6|203
1646136600000|2022-03-01 12:10:00|11808.6|11806.6|11815.1|11813.1|11816.6|11814.6|11805.6|11803.6|188
1646136900000|2022-03-01 12:15:00|11814.6|11812.6|11811.6|11809.6|11815.6|11813.6|11809.1|11807.1|116
1646137200000|2022-03-01 12:20:00|11812.1|11810.1|11822.6|11820.6|11824.6|11822.6|11811.6|11809.6|233
1646137500000|2022-03-01 12:25:00|11822.1|11820.1|11831.1|11829.1|11833.1|11831.1|11818.1|11816.1|176
1646137800000|2022-03-01 12:30:00|11830.6|11828.6|11840.6|11838.6|11840.6|11838.6|11825.6|11823.6|169
1646138100000|2022-03-01 12:35:00|11840.1|11838.1|11825.6|11823.6|11840.1|11838.1|11824.6|11822.6|1705
1646138400000|2022-03-01 12:40:00|11825.1|11823.1|11825.1|11823.1|11828.1|11826.1|11819.6|11817.6|210
1646138700000|2022-03-01 12:45:00|11825.6|11823.6|11831.6|11829.6|11833.6|11831.6|11821.6|11819.6|178
1646139000000|2022-03-01 12:50:00|11830.6|11828.6|11810.1|11808.1|11831.6|11829.6|11808.1|11806.1|247
1646139300000|2022-03-01 12:55:00|11810.6|11808.6|11813.6|11811.6|11814.6|11812.6|11807.6|11805.6|182
1646139600000|2022-03-01 13:00:00|11813.1|11811.1|11801.6|11799.6|11813.6|11811.6|11796.1|11794.1|224
1646139900000|2022-03-01 13:05:00|11802.1|11800.1|11813.6|11811.6|11820.6|11818.6|11797.1|11795.1|197
1646140200000|2022-03-01 13:10:00|11814.1|11812.1|11809.6|11807.6|11816.6|11814.6|11806.6|11804.6|137
1646140500000|2022-03-01 13:15:00|11809.1|11807.1|11821.6|11819.6|11823.6|11821.6|11806.1|11804.1|217
1646140800000|2022-03-01 13:20:00|11821.1|11819.1|11817.1|11815.1|11823.1|11821.1|11811.1|11809.1|199
1646141100000|2022-03-01 13:25:00|11816.6|11814.6|11839.1|11837.1|11839.1|11837.1|11815.1|11813.1|309
1646141400000|2022-03-01 13:30:00|11840.1|11838.1|11849.1|11847.1|11852.1|11850.1|11834.1|11832.1|479
1646141700000|2022-03-01 13:35:00|11848.6|11846.6|11866.1|11864.1|11868.6|11866.6|11846.1|11844.1|206
1646142000000|2022-03-01 13:40:00|11865.6|11863.6|11883.6|11881.6|11884.6|11882.6|11860.1|11858.1|192
1646142300000|2022-03-01 13:45:00|11883.1|11881.1|11887.6|11885.6|11889.6|11887.6|11878.6|11876.6|184
1646142600000|2022-03-01 13:50:00|11887.1|11885.1|11896.6|11894.6|11898.6|11896.6|11882.6|11880.6|179
1646142900000|2022-03-01 13:55:00|11896.1|11894.1|11894.6|11892.6|11901.1|11899.1|11892.6|11890.6|238
1646143200000|2022-03-01 14:00:00|11894.1|11892.1|11894.6|11892.6|11900.6|11898.6|11890.6|11888.6|332
1646143500000|2022-03-01 14:05:00|11895.1|11893.1|11884.1|11882.1|11897.6|11895.6|11883.6|11881.6|135
1646143800000|2022-03-01 14:10:00|11884.6|11882.6|11895.6|11893.6|11897.1|11895.1|11883.6|11881.6|220
1646144100000|2022-03-01 14:15:00|11894.6|11892.6|11897.1|11895.1|11902.1|11900.1|11893.6|11891.6|237
1646144400000|2022-03-01 14:20:00|11897.6|11895.6|11907.6|11905.6|11913.6|11911.6|11896.6|11894.6|358
1646144700000|2022-03-01 14:25:00|11906.1|11904.1|11923.1|11921.1|11929.6|11927.6|11905.6|11903.6|351
1646145000000|2022-03-01 14:30:00|11922.6|11920.6|11926.1|11924.1|11928.1|11926.1|11910.1|11908.1|481
1646145300000|2022-03-01 14:35:00|11926.6|11924.6|11934.6|11932.6|11938.6|11936.6|11926.6|11924.6|558
1646145600000|2022-03-01 14:40:00|11934.1|11932.1|11920.1|11918.1|11936.6|11934.6|11917.1|11915.1|261
1646145900000|2022-03-01 14:45:00|11920.6|11918.6|11937.6|11935.6|11938.1|11936.1|11906.6|11904.6|347
1646146200000|2022-03-01 14:50:00|11939.1|11937.1|11925.6|11923.6|11939.1|11937.1|11909.1|11907.1|370
1646146500000|2022-03-01 14:55:00|11926.1|11924.1|11930.6|11928.6|11937.6|11935.6|11917.6|11915.6|521
1646146800000|2022-03-01 15:00:00|11933.1|11931.1|11930.1|11928.1|11947.1|11945.1|11926.1|11924.1|484
1646147100000|2022-03-01 15:05:00|11929.6|11927.6|11918.1|11916.1|11937.1|11935.1|11916.6|11914.6|448
1646147400000|2022-03-01 15:10:00|11916.1|11914.1|11902.1|11900.1|11917.6|11915.6|11894.1|11892.1|438
1646147700000|2022-03-01 15:15:00|11900.1|11898.1|11920.1|11918.1|11922.6|11920.6|11899.1|11897.1|459
1646148000000|2022-03-01 15:20:00|11920.6|11918.6|11930.1|11928.1|11933.1|11931.1|11920.1|11918.1|366
1646148300000|2022-03-01 15:25:00|11929.6|11927.6|11942.1|11940.1|11942.6|11940.6|11924.6|11922.6|270
1646148600000|2022-03-01 15:30:00|11942.6|11940.6|11933.6|11931.6|11953.6|11951.6|11930.1|11928.1|379
1646148900000|2022-03-01 15:35:00|11933.1|11931.1|11920.6|11918.6|11938.1|11936.1|11918.6|11916.6|276
1646149200000|2022-03-01 15:40:00|11921.1|11919.1|11891.1|11889.1|11921.1|11919.1|11891.1|11889.1|515
1646149500000|2022-03-01 15:45:00|11890.6|11888.6|11892.1|11890.1|11895.6|11893.6|11881.6|11879.6|550
1646149800000|2022-03-01 15:50:00|11893.1|11891.1|11884.1|11882.1|11895.1|11893.1|11881.1|11879.1|288
1646150100000|2022-03-01 15:55:00|11883.6|11881.6|11871.1|11869.1|11883.6|11881.6|11870.6|11868.6|484
1646150400000|2022-03-01 16:00:00|11870.6|11868.6|11871.1|11869.1|11878.1|11876.1|11862.6|11860.6|600
1646150700000|2022-03-01 16:05:00|11870.6|11868.6|11863.6|11861.6|11871.1|11869.1|11858.6|11856.6|397
1646151000000|2022-03-01 16:10:00|11863.1|11861.1|11871.1|11869.1|11873.1|11871.1|11859.1|11857.1|463
1646151300000|2022-03-01 16:15:00|11871.6|11869.6|11862.6|11860.6|11874.6|11872.6|11860.1|11858.1|739
1646151600000|2022-03-01 16:20:00|11864.1|11862.1|11867.1|11865.1|11875.1|11873.1|11858.1|11856.1|3592
1646151900000|2022-03-01 16:25:00|11867.6|11865.6|11860.6|11858.6|11868.1|11866.1|11840.1|11838.1|2528
1646152200000|2022-03-01 16:30:00|11863.6|11861.6|11833.1|11831.1|11870.6|11868.6|11828.1|11826.1|1730
1646152500000|2022-03-01 16:35:00|11832.1|11830.1|11805.1|11803.1|11837.6|11835.6|11799.1|11797.1|695
1646152800000|2022-03-01 16:40:00|11804.6|11802.6|11806.6|11804.6|11812.6|11810.6|11796.6|11794.6|287
1646153100000|2022-03-01 16:45:00|11806.1|11804.1|11772.1|11770.1|11806.6|11804.6|11766.6|11764.6|253
1646153400000|2022-03-01 16:50:00|11773.1|11771.1|11778.6|11776.6|11784.1|11782.1|11765.6|11763.6|200
1646153700000|2022-03-01 16:55:00|11779.1|11777.1|11763.6|11761.6|11779.6|11777.6|11761.6|11759.6|725
1646154000000|2022-03-01 17:00:00|11763.1|11761.1|11750.6|11748.6|11766.1|11764.1|11745.1|11743.1|122
1646154300000|2022-03-01 17:05:00|11751.1|11749.1|11740.1|11738.1|11762.6|11760.6|11739.6|11737.6|99
1646154600000|2022-03-01 17:10:00|11737.6|11735.6|11768.1|11766.1|11768.6|11766.6|11732.6|11730.6|50
1646154900000|2022-03-01 17:15:00|11767.6|11765.6|11780.6|11778.6|11785.6|11783.6|11760.6|11758.6|83
1646155200000|2022-03-01 17:20:00|11781.1|11779.1|11772.1|11770.1|11785.1|11783.1|11768.1|11766.1|86
1646155500000|2022-03-01 17:25:00|11771.1|11769.1|11772.1|11770.1|11776.1|11774.1|11765.6|11763.6|44
1646155800000|2022-03-01 17:30:00|11770.1|11768.1|11772.1|11770.1|11784.6|11782.6|11767.1|11765.1|41
1646156100000|2022-03-01 17:35:00|11772.6|11770.6|11762.1|11760.1|11774.1|11772.1|11761.6|11759.6|56
1646156400000|2022-03-01 17:40:00|11761.6|11759.6|11777.6|11775.6|11778.6|11776.6|11761.1|11759.1|61
1646156700000|2022-03-01 17:45:00|11777.1|11775.1|11785.1|11783.1|11786.6|11784.6|11768.6|11766.6|73
1646157000000|2022-03-01 17:50:00|11784.6|11782.6|11791.6|11789.6|11792.1|11790.1|11783.6|11781.6|14
1646157300000|2022-03-01 17:55:00|11791.1|11789.1|11789.1|11787.1|11791.6|11789.6|11780.1|11778.1|43
1646157600000|2022-03-01 18:00:00|11788.6|11786.6|11795.6|11793.6|11804.1|11802.1|11787.1|11785.1|30
1646157900000|2022-03-01 18:05:00|11795.1|11793.1|11787.1|11785.1|11799.6|11797.6|11780.1|11778.1|63
1646158200000|2022-03-01 18:10:00|11787.6|11785.6|11774.1|11772.1|11789.1|11787.1|11765.1|11763.1|38
1646158500000|2022-03-01 18:15:00|11773.6|11771.6|11756.1|11754.1|11775.1|11773.1|11755.6|11753.6|76
1646158800000|2022-03-01 18:20:00|11755.6|11753.6|11750.6|11748.6|11760.6|11758.6|11750.1|11748.1|22
1646159100000|2022-03-01 18:25:00|11751.1|11749.1|11739.1|11737.1|11751.6|11749.6|11738.1|11736.1|26
1646159400000|2022-03-01 18:30:00|11738.6|11736.6|11741.6|11739.6|11747.6|11745.6|11737.6|11735.6|14
1646159700000|2022-03-01 18:35:00|11741.1|11739.1|11749.1|11747.1|11751.6|11749.6|11740.1|11738.1|16
1646160000000|2022-03-01 18:40:00|11749.6|11747.6|11739.1|11737.1|11751.1|11749.1|11736.1|11734.1|26
1646160300000|2022-03-01 18:45:00|11738.6|11736.6|11732.6|11730.6|11745.6|11743.6|11727.6|11725.6|23
1646160600000|2022-03-01 18:50:00|11733.1|11731.1|11734.1|11732.1|11740.1|11738.1|11728.6|11726.6|19
1646160900000|2022-03-01 18:55:00|11733.6|11731.6|11735.1|11733.1|11740.6|11738.6|11731.1|11729.1|25
1646161200000|2022-03-01 19:00:00|11735.6|11733.6|11730.6|11728.6|11738.6|11736.6|11724.6|11722.6|37
1646161500000|2022-03-01 19:05:00|11731.1|11729.1|11730.6|11728.6|11737.6|11735.6|11729.1|11727.1|18
1646161800000|2022-03-01 19:10:00|11731.6|11729.6|11729.6|11727.6|11736.1|11734.1|11724.6|11722.6|25
1646162100000|2022-03-01 19:15:00|11729.1|11727.1|11736.1|11734.1|11738.6|11736.6|11722.6|11720.6|31
1646162400000|2022-03-01 19:20:00|11736.6|11734.6|11754.6|11752.6|11756.6|11754.6|11733.6|11731.6|32
1646162700000|2022-03-01 19:25:00|11754.1|11752.1|11758.6|11756.6|11760.1|11758.1|11751.6|11749.6|11
1646163000000|2022-03-01 19:30:00|11758.1|11756.1|11754.1|11752.1|11759.1|11757.1|11751.6|11749.6|10
1646163300000|2022-03-01 19:35:00|11754.6|11752.6|11764.6|11762.6|11765.1|11763.1|11754.6|11752.6|21
1646163600000|2022-03-01 19:40:00|11764.1|11762.1|11764.6|11762.6|11768.1|11766.1|11760.1|11758.1|16
1646163900000|2022-03-01 19:45:00|11765.1|11763.1|11755.6|11753.6|11769.6|11767.6|11754.6|11752.6|56
1646164200000|2022-03-01 19:50:00|11756.1|11754.1|11751.6|11749.6|11756.1|11754.1|11745.6|11743.6|42
1646164500000|2022-03-01 19:55:00|11752.1|11750.1|11749.6|11747.6|11752.6|11750.6|11744.1|11742.1|39
1646164800000|2022-03-01 20:00:00|11750.1|11748.1|11774.1|11772.1|11774.1|11772.1|11747.1|11745.1|55
1646165100000|2022-03-01 20:05:00|11774.6|11772.6|11777.1|11775.1|11788.1|11786.1|11771.1|11769.1|132
1646165400000|2022-03-01 20:10:00|11777.6|11775.6|11769.1|11767.1|11778.6|11776.6|11763.6|11761.6|29
1646165700000|2022-03-01 20:15:00|11768.6|11766.6|11754.6|11752.6|11769.1|11767.1|11752.6|11750.6|48
1646166000000|2022-03-01 20:20:00|11755.1|11753.1|11764.1|11762.1|11767.6|11765.6|11752.1|11750.1|144
1646166300000|2022-03-01 20:25:00|11764.6|11762.6|11758.1|11756.1|11766.6|11764.6|11755.1|11753.1|36
1646166600000|2022-03-01 20:30:00|11758.6|11756.6|11756.6|11754.6|11762.1|11760.1|11747.1|11745.1|126
1646166900000|2022-03-01 20:35:00|11757.1|11755.1|11752.6|11750.6|11758.6|11756.6|11748.1|11746.1|46
1646167200000|2022-03-01 20:40:00|11751.6|11749.6|11743.6|11741.6|11760.6|11758.6|11741.6|11739.6|55
1646167500000|2022-03-01 20:45:00|11744.1|11742.1|11729.1|11727.1|11744.1|11742.1|11726.6|11724.6|107
1646167800000|2022-03-01 20:50:00|11728.1|11726.1|11750.1|11748.1|11751.1|11749.1|11726.6|11724.6|79
1646168100000|2022-03-01 20:55:00|11750.6|11748.6|11753.8|11747.8|11769.6|11767.6|11743.6|11741.6|121
1646168400000|2022-03-01 21:00:00|11755.7|11749.7|11770.4|11764.4|11772.3|11766.3|11755.7|11749.7|0
1646168700000|2022-03-01 21:05:00|11770.1|11764.1|11772.5|11766.5|11775.8|11769.8|11769|11763|0
1646169000000|2022-03-01 21:10:00|11772.6|11766.6|11779.6|11773.6|11782.3|11776.3|11771.1|11765.1|0
1646169300000|2022-03-01 21:15:00|11778.9|11772.9|11776.9|11770.9|11779.9|11773.9|11773.4|11767.4|0
1646169600000|2022-03-01 21:20:00|11776.7|11770.7|11774.2|11768.2|11779.6|11773.6|11772.5|11766.5|0
1646169900000|2022-03-01 21:25:00|11774.5|11768.5|11776.2|11770.2|11780.5|11774.5|11774.5|11768.5|0
1646170200000|2022-03-01 21:30:00|11776.5|11770.5|11773.8|11767.8|11779.9|11773.9|11773.4|11767.4|0
1646170500000|2022-03-01 21:35:00|11774.2|11768.2|11773.4|11767.4|11779.2|11773.2|11771.5|11765.5|0
1646170800000|2022-03-01 21:40:00|11772.9|11766.9|11768.6|11762.6|11772.9|11766.9|11766.4|11760.4|0
1646171100000|2022-03-01 21:45:00|11768.8|11762.8|11769|11763|11770.4|11764.4|11766.4|11760.4|0
1646171400000|2022-03-01 21:50:00|11768.8|11762.8|11771.1|11765.1|11773.5|11767.5|11768.8|11762.8|0
1646171700000|2022-03-01 21:55:00|11771.3|11765.3|11771.3|11765.3|11774.4|11768.4|11768.8|11762.8|0
1646172000000|2022-03-01 22:00:00|11771.7|11765.7|11770.2|11764.2|11774.5|11768.5|11770.2|11764.2|0
1646172300000|2022-03-01 22:05:00|11769.7|11763.7|11767.6|11761.6|11770.2|11764.2|11765.8|11759.8|0
1646172600000|2022-03-01 22:10:00|11768.3|11762.3|11766.4|11760.4|11768.3|11762.3|11765.3|11759.3|0
1646172900000|2022-03-01 22:15:00|11767.1|11761.1|11767.1|11761.1|11767.1|11761.1|11766.7|11760.7|0
1646173200000|2022-03-01 22:20:00|11766.7|11760.7|11762.5|11756.5|11767.4|11761.4|11762.3|11756.3|0
1646173500000|2022-03-01 22:25:00|11762.3|11756.3|11762.5|11756.5|11762.5|11756.5|11762.3|11756.3|0
1646173800000|2022-03-01 22:30:00|11761.8|11755.8|11761.8|11755.8|11762.2|11756.2|11761.8|11755.8|0
1646174100000|2022-03-01 22:35:00|11761.6|11755.6|11762.2|11756.2|11762.5|11756.5|11761.5|11755.5|0
1646174400000|2022-03-01 22:40:00|11762.4|11756.4|11762.5|11756.5|11762.9|11756.9|11762|11756|0
1646174700000|2022-03-01 22:45:00|11762.9|11756.9|11763.8|11757.8|11765.5|11759.5|11762.4|11756.4|0
1646175000000|2022-03-01 22:50:00|11764.8|11758.8|11765|11759|11765.9|11759.9|11764.8|11758.8|0
1646175300000|2022-03-01 22:55:00|11765.2|11759.2|11763.2|11757.2|11765.2|11759.2|11762|11756|0
1646175600000|2022-03-01 23:00:00|11764.8|11758.8|11760.4|11754.4|11768.6|11762.6|11758.6|11752.6|0
1646175900000|2022-03-01 23:05:00|11760.7|11754.7|11761.1|11755.1|11767|11761|11758.9|11752.9|0
1646176200000|2022-03-01 23:10:00|11760.7|11754.7|11763.4|11757.4|11763.6|11757.6|11756.6|11750.6|0
1646176500000|2022-03-01 23:15:00|11763.1|11757.1|11762.7|11756.7|11765.1|11759.1|11759.8|11753.8|0
1646176800000|2022-03-01 23:20:00|11764.1|11758.1|11762.3|11756.3|11768.3|11762.3|11761.4|11755.4|0
1646177100000|2022-03-01 23:25:00|11762.4|11756.4|11762|11756|11765.4|11759.4|11759.3|11753.3|0
1646177400000|2022-03-01 23:30:00|11762.3|11756.3|11774.6|11768.6|11774.6|11768.6|11762.2|11756.2|0
1646177700000|2022-03-01 23:35:00|11775|11769|11774.6|11768.6|11778.9|11772.9|11772.3|11766.3|0
1646178000000|2022-03-01 23:40:00|11774.4|11768.4|11772.3|11766.3|11775.3|11769.3|11769.2|11763.2|0
1646178300000|2022-03-01 23:45:00|11772.5|11766.5|11769.4|11763.4|11773.7|11767.7|11769|11763|0
1646178600000|2022-03-01 23:50:00|11769.2|11763.2|11771.4|11765.4|11772.1|11766.1|11767.8|11761.8|0
1646178900000|2022-03-01 23:55:00|11772.3|11766.3|11779.7|11773.7|11780|11774|11771.9|11765.9|0
1646179200000|2022-03-02 00:00:00|11780.2|11774.2|11776.6|11770.6|11780.6|11774.6|11772.3|11766.3|0
1646179500000|2022-03-02 00:05:00|11776.2|11770.2|11780.6|11774.6|11783.1|11777.1|11776.2|11770.2|0
1646179800000|2022-03-02 00:10:00|11780|11774|11780.6|11774.6|11780.9|11774.9|11777.3|11771.3|0
1646180100000|2022-03-02 00:15:00|11780.2|11774.2|11819.5|11813.5|11822.5|11816.5|11778.9|11772.9|0
1646180400000|2022-03-02 00:20:00|11818.9|11812.9|11820.9|11814.9|11823.4|11817.4|11815.5|11809.5|0
1646180700000|2022-03-02 00:25:00|11822.4|11816.4|11826.4|11820.4|11830.8|11824.8|11821.9|11815.9|0
1646181000000|2022-03-02 00:30:00|11826.2|11820.2|11805|11799|11826.4|11820.4|11803|11797|0
1646181300000|2022-03-02 00:35:00|11804.6|11798.6|11807.1|11801.1|11809.5|11803.5|11800.6|11794.6|0
1646181600000|2022-03-02 00:40:00|11807.3|11801.3|11814|11808|11819.5|11813.5|11805.6|11799.6|0
1646181900000|2022-03-02 00:45:00|11814.9|11808.9|11818|11812|11828.5|11822.5|11814|11808|0
1646182200000|2022-03-02 00:50:00|11820|11814|11823.5|11817.5|11824.9|11818.9|11817.5|11811.5|0
1646182500000|2022-03-02 00:55:00|11823.3|11817.3|11826.9|11820.9|11827.5|11821.5|11821|11815|0
1646182800000|2022-03-02 01:00:00|11826|11820|11825.8|11819.8|11839.7|11833.7|11820|11814|0
1646183100000|2022-03-02 01:05:00|11825.5|11819.5|11827.7|11821.7|11834.7|11828.7|11820.3|11814.3|0
1646183400000|2022-03-02 01:10:00|11827.9|11821.9|11834.7|11828.7|11836.2|11830.2|11824.7|11818.7|0
1646183700000|2022-03-02 01:15:00|11829.9|11823.9|11817.8|11811.8|11833.2|11827.2|11817.4|11811.4|0
1646184000000|2022-03-02 01:20:00|11817.9|11811.9|11809.5|11803.5|11823.8|11817.8|11808.5|11802.5|0
1646184300000|2022-03-02 01:25:00|11808.9|11802.9|11808|11802|11810.5|11804.5|11804.5|11798.5|0
1646184600000|2022-03-02 01:30:00|11807.7|11801.7|11828.4|11822.4|11831.3|11825.3|11806.9|11800.9|0
1646184900000|2022-03-02 01:35:00|11828.6|11822.6|11824.4|11818.4|11830.8|11824.8|11822.8|11816.8|0
1646185200000|2022-03-02 01:40:00|11824.6|11818.6|11808.9|11802.9|11828.8|11822.8|11808.5|11802.5|0
1646185500000|2022-03-02 01:45:00|11809.1|11803.1|11803|11797|11817.3|11811.3|11800|11794|0
1646185800000|2022-03-02 01:50:00|11802.6|11796.6|11796.6|11790.6|11804|11798|11792.6|11786.6|0
1646186100000|2022-03-02 01:55:00|11796.8|11790.8|11800|11794|11802.5|11796.5|11793|11787|0
1646186400000|2022-03-02 02:00:00|11798.7|11792.7|11793|11787|11798.7|11792.7|11790.6|11784.6|0
1646186700000|2022-03-02 02:05:00|11793.2|11787.2|11796.5|11790.5|11799.5|11793.5|11791|11785|0
1646187000000|2022-03-02 02:10:00|11796.8|11790.8|11790.1|11784.1|11802|11796|11786.6|11780.6|0
1646187300000|2022-03-02 02:15:00|11790|11784|11781.1|11775.1|11792.6|11786.6|11770.7|11764.7|0
1646187600000|2022-03-02 02:20:00|11780.9|11774.9|11783.1|11777.1|11792.6|11786.6|11779.7|11773.7|0
1646187900000|2022-03-02 02:25:00|11783.3|11777.3|11792|11786|11796|11790|11783.1|11777.1|0
1646188200000|2022-03-02 02:30:00|11792.2|11786.2|11795|11789|11799.5|11793.5|11787.6|11781.6|0
1646188500000|2022-03-02 02:35:00|11795.5|11789.5|11797|11791|11805.5|11799.5|11793|11787|0
1646188800000|2022-03-02 02:40:00|11796.1|11790.1|11776.1|11770.1|11798|11792|11771.2|11765.2|0
1646189100000|2022-03-02 02:45:00|11776.3|11770.3|11784|11778|11787.6|11781.6|11774.1|11768.1|0
1646189400000|2022-03-02 02:50:00|11784.1|11778.1|11784.1|11778.1|11790.6|11784.6|11779.7|11773.7|0
1646189700000|2022-03-02 02:55:00|11784.6|11778.6|11792|11786|11793.6|11787.6|11779.1|11773.1|0
1646190000000|2022-03-02 03:00:00|11792.3|11786.3|11804.5|11798.5|11805.5|11799.5|11791.1|11785.1|0
1646190300000|2022-03-02 03:05:00|11804.7|11798.7|11804|11798|11806|11800|11801|11795|0
1646190600000|2022-03-02 03:10:00|11804.8|11798.8|11804|11798|11807.6|11801.6|11799.6|11793.6|0
1646190900000|2022-03-02 03:15:00|11803.8|11797.8|11800.6|11794.6|11804.6|11798.6|11798|11792|0
1646191200000|2022-03-02 03:20:00|11800.4|11794.4|11794.8|11788.8|11802|11796|11790.6|11784.6|0
1646191500000|2022-03-02 03:25:00|11794.6|11788.6|11789.1|11783.1|11797|11791|11787.1|11781.1|0
1646191800000|2022-03-02 03:30:00|11788.6|11782.6|11791.1|11785.1|11795|11789|11785.1|11779.1|0
1646192100000|2022-03-02 03:35:00|11791|11785|11788.7|11782.7|11792|11786|11780.1|11774.1|0
1646192400000|2022-03-02 03:40:00|11788.9|11782.9|11784.1|11778.1|11790.6|11784.6|11782.2|11776.2|0
1646192700000|2022-03-02 03:45:00|11782.7|11776.7|11792.1|11786.1|11795.6|11789.6|11782.7|11776.7|0
1646193000000|2022-03-02 03:50:00|11791.9|11785.9|11792.1|11786.1|11795.1|11789.1|11790.1|11784.1|0
1646193300000|2022-03-02 03:55:00|11792.7|11786.7|11795.1|11789.1|11797.6|11791.6|11792.7|11786.7|0
1646193600000|2022-03-02 04:00:00|11795.3|11789.3|11789.2|11783.2|11797.6|11791.6|11786.2|11780.2|0
1646193900000|2022-03-02 04:05:00|11789.7|11783.7|11781.2|11775.2|11789.7|11783.7|11777.2|11771.2|0
1646194200000|2022-03-02 04:10:00|11781.8|11775.8|11780.2|11774.2|11785.2|11779.2|11779.8|11773.8|0
1646194500000|2022-03-02 04:15:00|11780.5|11774.5|11787.2|11781.2|11789.2|11783.2|11780.5|11774.5|0
1646194800000|2022-03-02 04:20:00|11786.8|11780.8|11778.3|11772.3|11787.2|11781.2|11777.8|11771.8|0
1646195100000|2022-03-02 04:25:00|11778.1|11772.1|11780.3|11774.3|11780.8|11774.8|11775.8|11769.8|0
1646195400000|2022-03-02 04:30:00|11780.5|11774.5|11778.8|11772.8|11782.8|11776.8|11777.9|11771.9|0
1646195700000|2022-03-02 04:35:00|11778.6|11772.6|11786.9|11780.9|11787.9|11781.9|11775.9|11769.9|0
1646196000000|2022-03-02 04:40:00|11787.3|11781.3|11786.3|11780.3|11789.9|11783.9|11785.9|11779.9|0
1646196300000|2022-03-02 04:45:00|11786.1|11780.1|11786.4|11780.4|11787.4|11781.4|11783.4|11777.4|0
1646196600000|2022-03-02 04:50:00|11786.8|11780.8|11793.3|11787.3|11797.3|11791.3|11786.4|11780.4|0
1646196900000|2022-03-02 04:55:00|11793.1|11787.1|11794.3|11788.3|11795.9|11789.9|11789.4|11783.4|0
1646197200000|2022-03-02 05:00:00|11794.1|11788.1|11789.9|11783.9|11794.9|11788.9|11787.9|11781.9|0
1646197500000|2022-03-02 05:05:00|11790.4|11784.4|11794.8|11788.8|11795.4|11789.4|11789.9|11783.9|0
1646197800000|2022-03-02 05:10:00|11795|11789|11793.7|11787.7|11795.8|11789.8|11791.7|11785.7|0
1646198100000|2022-03-02 05:15:00|11793.9|11787.9|11802.8|11796.8|11805.2|11799.2|11788.3|11782.3|0
1646198400000|2022-03-02 05:20:00|11802.6|11796.6|11795.3|11789.3|11803.8|11797.8|11795.3|11789.3|0
1646198700000|2022-03-02 05:25:00|11795.5|11789.5|11802.4|11796.4|11802.8|11796.8|11794.7|11788.7|0
1646199000000|2022-03-02 05:30:00|11801.9|11795.9|11798.9|11792.9|11805.4|11799.4|11798.4|11792.4|0
1646199300000|2022-03-02 05:35:00|11799.1|11793.1|11801.8|11795.8|11801.8|11795.8|11797.8|11791.8|0
1646199600000|2022-03-02 05:40:00|11802|11796|11795.7|11789.7|11802.8|11796.8|11794.3|11788.3|0
1646199900000|2022-03-02 05:45:00|11796.3|11790.3|11799.2|11793.2|11805.6|11799.6|11796.3|11790.3|0
1646200200000|2022-03-02 05:50:00|11799.3|11793.3|11817.3|11811.3|11821.7|11815.7|11798.7|11792.7|0
1646200500000|2022-03-02 05:55:00|11817|11811|11807.6|11801.6|11818.3|11812.3|11805.6|11799.6|0
1646200800000|2022-03-02 06:00:00|11806.7|11800.7|11801.6|11795.6|11812.1|11806.1|11801.6|11795.6|0
1646201100000|2022-03-02 06:05:00|11802|11796|11810.5|11804.5|11810.5|11804.5|11802|11796|0
1646201400000|2022-03-02 06:10:00|11811|11805|11810.1|11804.1|11814|11808|11807.5|11801.5|0
1646201700000|2022-03-02 06:15:00|11809.5|11803.5|11814|11808|11818|11812|11808.1|11802.1|0
1646202000000|2022-03-02 06:20:00|11814.5|11808.5|11800.5|11794.5|11816.4|11810.4|11800.5|11794.5|0
1646202300000|2022-03-02 06:25:00|11801.1|11795.1|11796.2|11790.2|11806|11800|11794.6|11788.6|0
1646202600000|2022-03-02 06:30:00|11796.1|11790.1|11800.6|11794.6|11804.1|11798.1|11795.6|11789.6|0
1646202900000|2022-03-02 06:35:00|11799.7|11793.7|11811.4|11805.4|11823.8|11817.8|11798.2|11792.2|0
1646203200000|2022-03-02 06:40:00|11811.6|11805.6|11806.4|11800.4|11812|11806|11795.1|11789.1|0
1646203500000|2022-03-02 06:45:00|11806.6|11800.6|11795.6|11789.6|11813.9|11807.9|11795.6|11789.6|0
1646203800000|2022-03-02 06:50:00|11796.1|11790.1|11786.6|11780.6|11799.1|11793.1|11781.6|11775.6|0
1646204100000|2022-03-02 06:55:00|11785.5|11779.5|11778.2|11772.2|11785.5|11779.5|11769.7|11763.7|0
1646204400000|2022-03-02 07:00:00|11788.1|11786.1|11764.1|11762.1|11811.6|11809.6|11762.6|11760.6|79
1646204700000|2022-03-02 07:05:00|11765.6|11763.6|11745.1|11743.1|11765.6|11763.6|11736.6|11734.6|91
1646205000000|2022-03-02 07:10:00|11745.6|11743.6|11739.6|11737.6|11761.1|11759.1|11739.6|11737.6|19
1646205300000|2022-03-02 07:15:00|11740.1|11738.1|11732.1|11730.1|11749.1|11747.1|11721.6|11719.6|42
1646205600000|2022-03-02 07:20:00|11732.6|11730.6|11738.6|11736.6|11746.6|11744.6|11729.6|11727.6|38
1646205900000|2022-03-02 07:25:00|11738.1|11736.1|11752.6|11750.6|11764.1|11762.1|11736.6|11734.6|18
1646206200000|2022-03-02 07:30:00|11752.1|11750.1|11764.6|11762.6|11768.1|11766.1|11749.6|11747.6|21
1646206500000|2022-03-02 07:35:00|11764.1|11762.1|11774.1|11772.1|11778.6|11776.6|11761.1|11759.1|48
1646206800000|2022-03-02 07:40:00|11774.6|11772.6|11769.6|11767.6|11775.1|11773.1|11762.1|11760.1|15
1646207100000|2022-03-02 07:45:00|11771.1|11769.1|11765.1|11763.1|11773.1|11771.1|11758.1|11756.1|94
1646207400000|2022-03-02 07:50:00|11765.6|11763.6|11766.1|11764.1|11775.1|11773.1|11757.6|11755.6|63
1646207700000|2022-03-02 07:55:00|11765.6|11763.6|11781.1|11779.1|11781.1|11779.1|11761.1|11759.1|78
1646208000000|2022-03-02 08:00:00|11777.6|11775.6|11772.6|11770.6|11825.6|11823.6|11759.6|11757.6|1014
1646208300000|2022-03-02 08:05:00|11777.1|11775.1|11722.6|11720.6|11778.6|11776.6|11716.1|11714.1|627
1646208600000|2022-03-02 08:10:00|11723.1|11721.1|11737.1|11735.1|11772.6|11770.6|11719.6|11717.6|641
1646208900000|2022-03-02 08:15:00|11737.6|11735.6|11761.6|11759.6|11763.1|11761.1|11730.6|11728.6|744
1646209200000|2022-03-02 08:20:00|11760.1|11758.1|11754.6|11752.6|11762.6|11760.6|11732.1|11730.1|505
1646209500000|2022-03-02 08:25:00|11758.1|11756.1|11712.6|11710.6|11759.6|11757.6|11712.6|11710.6|579
1646209800000|2022-03-02 08:30:00|11712.1|11710.1|11751.6|11749.6|11757.6|11755.6|11705.6|11703.6|354
1646210100000|2022-03-02 08:35:00|11752.6|11750.6|11738.1|11736.1|11755.6|11753.6|11729.1|11727.1|271
1646210400000|2022-03-02 08:40:00|11736.3|11734.3|11721.8|11719.8|11743.8|11741.8|11717.8|11715.8|281
1646210700000|2022-03-02 08:45:00|11722.3|11720.3|11698.8|11696.8|11728.3|11726.3|11696.8|11694.8|269
1646211000000|2022-03-02 08:50:00|11698.3|11696.3|11669.3|11667.3|11704.3|11702.3|11667.3|11665.3|319
1646211300000|2022-03-02 08:55:00|11668.3|11666.3|11694.8|11692.8|11700.3|11698.3|11668.3|11666.3|378
1646211600000|2022-03-02 09:00:00|11694.3|11692.3|11688.8|11686.8|11695.8|11693.8|11674.3|11672.3|321
1646211900000|2022-03-02 09:05:00|11688.3|11686.3|11707.8|11705.8|11711.8|11709.8|11683.3|11681.3|239
1646212200000|2022-03-02 09:10:00|11707.3|11705.3|11714.3|11712.3|11722.3|11720.3|11703.8|11701.8|366
1646212500000|2022-03-02 09:15:00|11714.8|11712.8|11722.8|11720.8|11728.8|11726.8|11714.3|11712.3|208
1646212800000|2022-03-02 09:20:00|11722.3|11720.3|11687.3|11685.3|11722.8|11720.8|11683.8|11681.8|177
1646213100000|2022-03-02 09:25:00|11687.8|11685.8|11683.3|11681.3|11694.8|11692.8|11670.3|11668.3|206
1646213400000|2022-03-02 09:30:00|11683.8|11681.8|11691.8|11689.8|11721.8|11719.8|11674.3|11672.3|684
1646213700000|2022-03-02 09:35:00|11691.3|11689.3|11711.8|11709.8|11714.8|11712.8|11677.3|11675.3|330
1646214000000|2022-03-02 09:40:00|11711.3|11709.3|11715.3|11713.3|11722.8|11720.8|11705.8|11703.8|126
1646214300000|2022-03-02 09:45:00|11715.8|11713.8|11724.8|11722.8|11735.3|11733.3|11712.3|11710.3|414
1646214600000|2022-03-02 09:50:00|11725.3|11723.3|11724.3|11722.3|11734.3|11732.3|11717.3|11715.3|310
1646214900000|2022-03-02 09:55:00|11724.8|11722.8|11719.3|11717.3|11730.3|11728.3|11717.8|11715.8|239
1646215200000|2022-03-02 10:00:00|11718.8|11716.8|11703.3|11701.3|11724.8|11722.8|11702.8|11700.8|286
1646215500000|2022-03-02 10:05:00|11704.3|11702.3|11706.3|11704.3|11714.3|11712.3|11700.8|11698.8|271
1646215800000|2022-03-02 10:10:00|11705.8|11703.8|11715.3|11713.3|11715.3|11713.3|11690.3|11688.3|247
1646216100000|2022-03-02 10:15:00|11714.3|11712.3|11725.3|11723.3|11726.3|11724.3|11707.8|11705.8|291
1646216400000|2022-03-02 10:20:00|11724.3|11722.3|11728.3|11726.3|11730.3|11728.3|11721.3|11719.3|213
1646216700000|2022-03-02 10:25:00|11727.3|11725.3|11738.8|11736.8|11739.3|11737.3|11723.3|11721.3|205
1646217000000|2022-03-02 10:30:00|11738.3|11736.3|11729.8|11727.8|11742.8|11740.8|11728.3|11726.3|179
1646217300000|2022-03-02 10:35:00|11729.3|11727.3|11739.3|11737.3|11747.8|11745.8|11727.8|11725.8|218
1646217600000|2022-03-02 10:40:00|11738.3|11736.3|11743.8|11741.8|11744.3|11742.3|11728.3|11726.3|153
1646217900000|2022-03-02 10:45:00|11744.3|11742.3|11725.8|11723.8|11746.3|11744.3|11722.3|11720.3|175
1646218200000|2022-03-02 10:50:00|11726.3|11724.3|11709.8|11707.8|11729.3|11727.3|11705.3|11703.3|194
1646218500000|2022-03-02 10:55:00|11709.3|11707.3|11709.3|11707.3|11723.8|11721.8|11704.3|11702.3|170
1646218800000|2022-03-02 11:00:00|11708.8|11706.8|11729.3|11727.3|11734.3|11732.3|11707.3|11705.3|207
1646219100000|2022-03-02 11:05:00|11728.3|11726.3|11748.3|11746.3|11749.8|11747.8|11727.8|11725.8|220
1646219400000|2022-03-02 11:10:00|11747.3|11745.3|11759.3|11757.3|11769.8|11767.8|11740.8|11738.8|537
1646219700000|2022-03-02 11:15:00|11758.8|11756.8|11727.8|11725.8|11759.3|11757.3|11725.3|11723.3|233
1646220000000|2022-03-02 11:20:00|11728.3|11726.3|11733.3|11731.3|11733.3|11731.3|11725.3|11723.3|130
1646220300000|2022-03-02 11:25:00|11731.8|11729.8|11744.3|11742.3|11752.8|11750.8|11728.3|11726.3|214
1646220600000|2022-03-02 11:30:00|11743.8|11741.8|11750.8|11748.8|11756.3|11754.3|11736.8|11734.8|237
1646220900000|2022-03-02 11:35:00|11751.3|11749.3|11753.8|11751.8|11761.8|11759.8|11751.3|11749.3|199
1646221200000|2022-03-02 11:40:00|11753.3|11751.3|11761.8|11759.8|11764.3|11762.3|11747.3|11745.3|204
1646221500000|2022-03-02 11:45:00|11762.3|11760.3|11762.8|11760.8|11767.3|11765.3|11757.3|11755.3|124
1646221800000|2022-03-02 11:50:00|11763.3|11761.3|11759.8|11757.8|11768.8|11766.8|11752.3|11750.3|184
1646222100000|2022-03-02 11:55:00|11759.3|11757.3|11768.3|11766.3|11771.3|11769.3|11758.3|11756.3|98
1646222400000|2022-03-02 12:00:00|11769.3|11767.3|11777.3|11775.3|11778.8|11776.8|11764.3|11762.3|172
1646222700000|2022-03-02 12:05:00|11776.3|11774.3|11786.8|11784.8|11787.8|11785.8|11775.3|11773.3|146
1646223000000|2022-03-02 12:10:00|11787.3|11785.3|11798.3|11796.3|11802.8|11800.8|11787.3|11785.3|227
1646223300000|2022-03-02 12:15:00|11798.8|11796.8|11792.8|11790.8|11806.3|11804.3|11792.3|11790.3|110
1646223600000|2022-03-02 12:20:00|11793.3|11791.3|11791.3|11789.3|11793.3|11791.3|11782.8|11780.8|163
1646223900000|2022-03-02 12:25:00|11792.3|11790.3|11775.8|11773.8|11792.3|11790.3|11770.3|11768.3|188
1646224200000|2022-03-02 12:30:00|11776.3|11774.3|11756.8|11754.8|11781.3|11779.3|11748.3|11746.3|495
1646224500000|2022-03-02 12:35:00|11757.3|11755.3|11761.3|11759.3|11765.3|11763.3|11749.3|11747.3|140
1646224800000|2022-03-02 12:40:00|11759.3|11757.3|11755.3|11753.3|11768.3|11766.3|11754.8|11752.8|125
1646225100000|2022-03-02 12:45:00|11754.3|11752.3|11749.8|11747.8|11758.8|11756.8|11746.8|11744.8|130
1646225400000|2022-03-02 12:50:00|11750.3|11748.3|11756.8|11754.8|11761.8|11759.8|11749.3|11747.3|77
1646225700000|2022-03-02 12:55:00|11756.3|11754.3|11760.8|11758.8|11762.3|11760.3|11754.3|11752.3|138
1646226000000|2022-03-02 13:00:00|11760.3|11758.3|11760.3|11758.3|11766.8|11764.8|11755.3|11753.3|172
1646226300000|2022-03-02 13:05:00|11759.8|11757.8|11751.8|11749.8|11759.8|11757.8|11747.3|11745.3|141
1646226600000|2022-03-02 13:10:00|11751.3|11749.3|11743.8|11741.8|11754.3|11752.3|11739.3|11737.3|220
1646226900000|2022-03-02 13:15:00|11744.3|11742.3|11733.3|11731.3|11745.8|11743.8|11727.3|11725.3|207
1646227200000|2022-03-02 13:20:00|11733.8|11731.8|11727.8|11725.8|11743.8|11741.8|11724.3|11722.3|163
1646227500000|2022-03-02 13:25:00|11728.3|11726.3|11740.3|11738.3|11745.3|11743.3|11728.3|11726.3|184
1646227800000|2022-03-02 13:30:00|11739.3|11737.3|11726.3|11724.3|11743.3|11741.3|11722.3|11720.3|251
1646228100000|2022-03-02 13:35:00|11724.3|11722.3|11734.3|11732.3|11737.3|11735.3|11718.3|11716.3|372
1646228400000|2022-03-02 13:40:00|11733.3|11731.3|11733.3|11731.3|11735.3|11733.3|11726.3|11724.3|178
1646228700000|2022-03-02 13:45:00|11732.3|11730.3|11722.3|11720.3|11736.3|11734.3|11712.3|11710.3|182
1646229000000|2022-03-02 13:50:00|11723.3|11721.3|11727.8|11725.8|11742.3|11740.3|11723.3|11721.3|267
1646229300000|2022-03-02 13:55:00|11728.3|11726.3|11729.3|11727.3|11732.8|11730.8|11718.3|11716.3|260
1646229600000|2022-03-02 14:00:00|11728.8|11726.8|11746.3|11744.3|11749.3|11747.3|11727.3|11725.3|155
1646229900000|2022-03-02 14:05:00|11746.8|11744.8|11749.8|11747.8|11753.8|11751.8|11739.8|11737.8|186
1646230200000|2022-03-02 14:10:00|11751.3|11749.3|11758.3|11756.3|11758.3|11756.3|11747.3|11745.3|108
1646230500000|2022-03-02 14:15:00|11757.8|11755.8|11768.8|11766.8|11774.3|11772.3|11754.3|11752.3|432
1646230800000|2022-03-02 14:20:00|11768.3|11766.3|11774.3|11772.3|11785.3|11783.3|11768.3|11766.3|221
1646231100000|2022-03-02 14:25:00|11773.3|11771.3|11772.3|11770.3|11781.3|11779.3|11768.8|11766.8|296
1646231400000|2022-03-02 14:30:00|11772.8|11770.8|11769.8|11767.8|11783.8|11781.8|11762.8|11760.8|342
1646231700000|2022-03-02 14:35:00|11771.3|11769.3|11781.2|11779.2|11784.2|11782.2|11769|11767|432
1646232000000|2022-03-02 14:40:00|11780.2|11778.2|11793.2|11791.2|11806.2|11804.2|11779.7|11777.7|400
1646232300000|2022-03-02 14:45:00|11793.7|11791.7|11802.2|11800.2|11804.7|11802.7|11785.2|11783.2|362
1646232600000|2022-03-02 14:50:00|11801.7|11799.7|11811.7|11809.7|11817.7|11815.7|11800.2|11798.2|326
1646232900000|2022-03-02 14:55:00|11812.2|11810.2|11795.2|11793.2|11815.2|11813.2|11781.2|11779.2|338
1646233200000|2022-03-02 15:00:00|11797.2|11795.2|11813.2|11811.2|11813.7|11811.7|11790.2|11788.2|318
1646233500000|2022-03-02 15:05:00|11812.7|11810.7|11787.2|11785.2|11813.2|11811.2|11783.2|11781.2|328
1646233800000|2022-03-02 15:10:00|11786.7|11784.7|11784.3|11782.3|11791.8|11789.8|11777.3|11775.3|363
1646234100000|2022-03-02 15:15:00|11783.3|11781.3|11795.3|11793.3|11798.8|11796.8|11781.8|11779.8|210
1646234400000|2022-03-02 15:20:00|11794.8|11792.8|11802.3|11800.3|11807.3|11805.3|11794.3|11792.3|276
1646234700000|2022-03-02 15:25:00|11803.3|11801.3|11828.3|11826.3|11835.3|11833.3|11797.8|11795.8|530
1646235000000|2022-03-02 15:30:00|11827.3|11825.3|11823.8|11821.8|11835.3|11833.3|11816.3|11814.3|586
1646235300000|2022-03-02 15:35:00|11824.3|11822.3|11850.3|11848.3|11853.3|11851.3|11821.3|11819.3|240
1646235600000|2022-03-02 15:40:00|11850.8|11848.8|11835.8|11833.8|11852.8|11850.8|11831.8|11829.8|251
1646235900000|2022-03-02 15:45:00|11837.3|11835.3|11853.8|11851.8|11856.8|11854.8|11830.3|11828.3|180
1646236200000|2022-03-02 15:50:00|11853.3|11851.3|11841.8|11839.8|11859.3|11857.3|11837.8|11835.8|198
1646236500000|2022-03-02 15:55:00|11842.3|11840.3|11853.3|11851.3|11860.3|11858.3|11839.8|11837.8|373
1646236800000|2022-03-02 16:00:00|11853.8|11851.8|11895.8|11893.8|11900.3|11898.3|11846.8|11844.8|774
1646237100000|2022-03-02 16:05:00|11896.3|11894.3|11899.8|11897.8|11908.8|11906.8|11876.8|11874.8|897
1646237400000|2022-03-02 16:10:00|11900.3|11898.3|11900.3|11898.3|11905.3|11903.3|11895.3|11893.3|266
1646237700000|2022-03-02 16:15:00|11899.8|11897.8|11889.3|11887.3|11907.3|11905.3|11886.3|11884.3|802
1646238000000|2022-03-02 16:20:00|11893.3|11891.3|11886.3|11884.3|11895.8|11893.8|11878.3|11876.3|508
1646238300000|2022-03-02 16:25:00|11885.8|11883.8|11866.3|11864.3|11905.3|11903.3|11850.3|11848.3|2688
1646238600000|2022-03-02 16:30:00|11868.3|11866.3|11860.3|11858.3|11901.3|11899.3|11860.3|11858.3|1758
1646238900000|2022-03-02 16:35:00|11859.8|11857.8|11853.3|11851.3|11868.3|11866.3|11829.3|11827.3|515
1646239200000|2022-03-02 16:40:00|11852.3|11850.3|11831.3|11829.3|11853.3|11851.3|11825.8|11823.8|537
1646239500000|2022-03-02 16:45:00|11830.3|11828.3|11831.3|11829.3|11850.3|11848.3|11829.3|11827.3|390
1646239800000|2022-03-02 16:50:00|11830.8|11828.8|11843.3|11841.3|11848.3|11846.3|11830.8|11828.8|3060
1646240100000|2022-03-02 16:55:00|11842.8|11840.8|11844.8|11842.8|11850.8|11848.8|11838.8|11836.8|56
1646240400000|2022-03-02 17:00:00|11843.8|11841.8|11844.8|11842.8|11851.3|11849.3|11837.8|11835.8|59
1646240700000|2022-03-02 17:05:00|11844.3|11842.3|11850.3|11848.3|11850.8|11848.8|11831.8|11829.8|90
1646241000000|2022-03-02 17:10:00|11850.8|11848.8|11853.8|11851.8|11859.3|11857.3|11835.8|11833.8|123
1646241300000|2022-03-02 17:15:00|11854.3|11852.3|11859.3|11857.3|11861.8|11859.8|11848.8|11846.8|63
1646241600000|2022-03-02 17:20:00|11858.8|11856.8|11861.3|11859.3|11863.3|11861.3|11854.8|11852.8|54
1646241900000|2022-03-02 17:25:00|11861.8|11859.8|11854.8|11852.8|11863.8|11861.8|11849.8|11847.8|56
1646242200000|2022-03-02 17:30:00|11855.3|11853.3|11859.8|11857.8|11861.3|11859.3|11847.3|11845.3|27
1646242500000|2022-03-02 17:35:00|11860.3|11858.3|11853.3|11851.3|11860.8|11858.8|11851.3|11849.3|26
1646242800000|2022-03-02 17:40:00|11852.8|11850.8|11861.3|11859.3|11861.3|11859.3|11852.8|11850.8|18
1646243100000|2022-03-02 17:45:00|11861.8|11859.8|11859.3|11857.3|11861.8|11859.8|11854.3|11852.3|9
1646243400000|2022-03-02 17:50:00|11859.8|11857.8|11860.3|11858.3|11860.8|11858.8|11849.3|11847.3|11
1646243700000|2022-03-02 17:55:00|11859.8|11857.8|11856.8|11854.8|11859.8|11857.8|11848.3|11846.3|5
1646244000000|2022-03-02 18:00:00|11857.3|11855.3|11871.8|11869.8|11871.8|11869.8|11856.8|11854.8|21
1646244300000|2022-03-02 18:05:00|11871.3|11869.3|11875.3|11873.3|11881.3|11879.3|11867.3|11865.3|15
1646244600000|2022-03-02 18:10:00|11875.8|11873.8|11875.3|11873.3|11881.8|11879.8|11870.3|11868.3|7
1646244900000|2022-03-02 18:15:00|11875.8|11873.8|11866.8|11864.8|11877.3|11875.3|11866.8|11864.8|19
1646245200000|2022-03-02 18:20:00|11867.3|11865.3|11868.3|11866.3|11876.8|11874.8|11865.8|11863.8|28
1646245500000|2022-03-02 18:25:00|11867.8|11865.8|11868.3|11866.3|11870.3|11868.3|11864.8|11862.8|6
1646245800000|2022-03-02 18:30:00|11868.8|11866.8|11875.8|11873.8|11878.3|11876.3|11868.8|11866.8|19
1646246100000|2022-03-02 18:35:00|11876.3|11874.3|11873.8|11871.8|11876.3|11874.3|11870.3|11868.3|54
1646246400000|2022-03-02 18:40:00|11873.3|11871.3|11874.3|11872.3|11874.3|11872.3|11867.3|11865.3|52
1646246700000|2022-03-02 18:45:00|11873.8|11871.8|11859.8|11857.8|11873.8|11871.8|11856.8|11854.8|16
1646247000000|2022-03-02 18:50:00|11860.3|11858.3|11866.3|11864.3|11867.3|11865.3|11859.8|11857.8|6
1646247300000|2022-03-02 18:55:00|11865.8|11863.8|11855.8|11853.8|11866.8|11864.8|11852.8|11850.8|6
1646247600000|2022-03-02 19:00:00|11856.8|11854.8|11864.3|11862.3|11864.3|11862.3|11851.8|11849.8|6
1646247900000|2022-03-02 19:05:00|11863.8|11861.8|11866.3|11864.3|11869.3|11867.3|11861.3|11859.3|7
1646248200000|2022-03-02 19:10:00|11865.8|11863.8|11862.3|11860.3|11869.8|11867.8|11861.3|11859.3|6
1646248500000|2022-03-02 19:15:00|11862.8|11860.8|11862.8|11860.8|11864.8|11862.8|11859.3|11857.3|4
1646248800000|2022-03-02 19:20:00|11863.3|11861.3|11847.8|11845.8|11865.8|11863.8|11847.3|11845.3|28
1646249100000|2022-03-02 19:25:00|11847.3|11845.3|11846.8|11844.8|11847.8|11845.8|11839.8|11837.8|31
1646249400000|2022-03-02 19:30:00|11847.3|11845.3|11844.3|11842.3|11849.3|11847.3|11839.3|11837.3|32
1646249700000|2022-03-02 19:35:00|11844.8|11842.8|11841.3|11839.3|11847.3|11845.3|11838.3|11836.3|40
1646250000000|2022-03-02 19:40:00|11840.8|11838.8|11848.8|11846.8|11852.8|11850.8|11840.8|11838.8|27
1646250300000|2022-03-02 19:45:00|11848.3|11846.3|11840.3|11838.3|11850.8|11848.8|11833.3|11831.3|32
1646250600000|2022-03-02 19:50:00|11840.8|11838.8|11832.8|11830.8|11849.3|11847.3|11829.3|11827.3|25
1646250900000|2022-03-02 19:55:00|11833.3|11831.3|11824.3|11822.3|11835.3|11833.3|11821.8|11819.8|20
1646251200000|2022-03-02 20:00:00|11823.8|11821.8|11830.3|11828.3|11833.3|11831.3|11821.3|11819.3|40
1646251500000|2022-03-02 20:05:00|11829.8|11827.8|11824.8|11822.8|11831.3|11829.3|11820.8|11818.8|26
1646251800000|2022-03-02 20:10:00|11824.3|11822.3|11817.8|11815.8|11828.8|11826.8|11816.8|11814.8|32
1646252100000|2022-03-02 20:15:00|11817.3|11815.3|11822.3|11820.3|11822.8|11820.8|11811.3|11809.3|46
1646252400000|2022-03-02 20:20:00|11820.8|11818.8|11819.8|11817.8|11826.8|11824.8|11813.8|11811.8|37
1646252700000|2022-03-02 20:25:00|11820.3|11818.3|11825.8|11823.8|11828.3|11826.3|11817.3|11815.3|32
1646253000000|2022-03-02 20:30:00|11826.3|11824.3|11832.3|11830.3|11834.8|11832.8|11823.8|11821.8|18
1646253300000|2022-03-02 20:35:00|11832.8|11830.8|11837.3|11835.3|11841.3|11839.3|11828.8|11826.8|25
1646253600000|2022-03-02 20:40:00|11837.8|11835.8|11839.8|11837.8|11841.8|11839.8|11832.8|11830.8|21
1646253900000|2022-03-02 20:45:00|11840.3|11838.3|11848.8|11846.8|11852.8|11850.8|11840.3|11838.3|30
1646254200000|2022-03-02 20:50:00|11849.3|11847.3|11854.3|11852.3|11861.8|11859.8|11847.3|11845.3|56
1646254500000|2022-03-02 20:55:00|11853.3|11851.3|11844.5|11838.5|11853.3|11851.3|11834.8|11832.8|43
1646254800000|2022-03-02 21:00:00|11842.8|11836.8|11842.2|11836.2|11846.3|11840.3|11838|11832|0
1646255100000|2022-03-02 21:05:00|11842.3|11836.3|11839.4|11833.4|11842.8|11836.8|11838|11832|0
1646255400000|2022-03-02 21:10:00|11839.9|11833.9|11838|11832|11841.7|11835.7|11835.7|11829.7|0
1646255700000|2022-03-02 21:15:00|11838.5|11832.5|11840|11834|11841.4|11835.4|11836.7|11830.7|0
1646256000000|2022-03-02 21:20:00|11839.5|11833.5|11834.9|11828.9|11841.1|11835.1|11833.5|11827.5|0
1646256300000|2022-03-02 21:25:00|11834.7|11828.7|11833.5|11827.5|11836.8|11830.8|11832.6|11826.6|0
1646256600000|2022-03-02 21:30:00|11833.6|11827.6|11831.3|11825.3|11834|11828|11829.4|11823.4|0
1646256900000|2022-03-02 21:35:00|11831.1|11825.1|11829.6|11823.6|11832.5|11826.5|11827.3|11821.3|0
1646257200000|2022-03-02 21:40:00|11829.4|11823.4|11827.3|11821.3|11830.1|11824.1|11827.3|11821.3|0
1646257500000|2022-03-02 21:45:00|11827.5|11821.5|11822.7|11816.7|11827.8|11821.8|11822.7|11816.7|0
1646257800000|2022-03-02 21:50:00|11823.2|11817.2|11829.2|11823.2|11830.1|11824.1|11822.8|11816.8|0
1646258100000|2022-03-02 21:55:00|11828.7|11822.7|11829.3|11823.3|11830.7|11824.7|11828.2|11822.2|0
1646258400000|2022-03-02 22:00:00|11828.9|11822.9|11828.2|11822.2|11829.1|11823.1|11827.9|11821.9|0
1646258700000|2022-03-02 22:05:00|11827.9|11821.9|11827.5|11821.5|11827.9|11821.9|11827.5|11821.5|0
1646259000000|2022-03-02 22:10:00|11828|11822|11827.9|11821.9|11828|11822|11827.2|11821.2|0
1646259300000|2022-03-02 22:15:00|11828|11822|11828.6|11822.6|11828.7|11822.7|11827.9|11821.9|0
1646259600000|2022-03-02 22:20:00|11828.4|11822.4|11828.7|11822.7|11828.7|11822.7|11828.4|11822.4|0
1646259900000|2022-03-02 22:25:00|11828.9|11822.9|11829.4|11823.4|11829.6|11823.6|11828.6|11822.6|0
1646260200000|2022-03-02 22:30:00|11828.9|11822.9|11830.5|11824.5|11830.5|11824.5|11828.7|11822.7|0
1646260500000|2022-03-02 22:35:00|11830.8|11824.8|11830.8|11824.8|11831.2|11825.2|11829.6|11823.6|0
1646260800000|2022-03-02 22:40:00|11831|11825|11828.7|11822.7|11831|11825|11828.7|11822.7|0
1646261100000|2022-03-02 22:45:00|11826.6|11820.6|11826.1|11820.1|11826.8|11820.8|11822.6|11816.6|0
1646261400000|2022-03-02 22:50:00|11825.8|11819.8|11825.8|11819.8|11826.6|11820.6|11825.4|11819.4|0
1646261700000|2022-03-02 22:55:00|11825.9|11819.9|11827.3|11821.3|11827.7|11821.7|11825.9|11819.9|0
1646262000000|2022-03-02 23:00:00|11829.6|11823.6|11829.2|11823.2|11834.1|11828.1|11823.9|11817.9|0
1646262300000|2022-03-02 23:05:00|11829.3|11823.3|11831.9|11825.9|11834.2|11828.2|11829.2|11823.2|0
1646262600000|2022-03-02 23:10:00|11830.9|11824.9|11833.3|11827.3|11833.9|11827.9|11829.4|11823.4|0
1646262900000|2022-03-02 23:15:00|11832.6|11826.6|11832.3|11826.3|11833.9|11827.9|11831.6|11825.6|0
1646263200000|2022-03-02 23:20:00|11832.5|11826.5|11830.7|11824.7|11833.3|11827.3|11829.2|11823.2|0
1646263500000|2022-03-02 23:25:00|11830.9|11824.9|11830|11824|11831.2|11825.2|11828.2|11822.2|0
1646263800000|2022-03-02 23:30:00|11830.1|11824.1|11832.6|11826.6|11834.2|11828.2|11828.5|11822.5|0
1646264100000|2022-03-02 23:35:00|11833|11827|11827.8|11821.8|11833|11827|11827.8|11821.8|0
1646264400000|2022-03-02 23:40:00|11827.3|11821.3|11825.5|11819.5|11828.2|11822.2|11825|11819|0
1646264700000|2022-03-02 23:45:00|11825.9|11819.9|11830|11824|11830.7|11824.7|11825.5|11819.5|0
1646265000000|2022-03-02 23:50:00|11830.1|11824.1|11832.5|11826.5|11833|11827|11830|11824|0
1646265300000|2022-03-02 23:55:00|11832.6|11826.6|11831.7|11825.7|11833.3|11827.3|11831|11825|0
1646265600000|2022-03-03 00:00:00|11831.8|11825.8|11832.3|11826.3|11836.2|11830.2|11831.6|11825.6|0
1646265900000|2022-03-03 00:05:00|11832.5|11826.5|11831.6|11825.6|11834.2|11828.2|11828.9|11822.9|0
1646266200000|2022-03-03 00:10:00|11831.9|11825.9|11833.2|11827.2|11835.7|11829.7|11831.6|11825.6|0
1646266500000|2022-03-03 00:15:00|11833.3|11827.3|11833.7|11827.7|11837.6|11831.6|11821.9|11815.9|0
1646266800000|2022-03-03 00:20:00|11833.9|11827.9|11842.5|11836.5|11844.5|11838.5|11833.9|11827.9|0
1646267100000|2022-03-03 00:25:00|11842.3|11836.3|11844.4|11838.4|11847.8|11841.8|11839.5|11833.5|0
1646267400000|2022-03-03 00:30:00|11844|11838|11840.5|11834.5|11849.4|11843.4|11840.5|11834.5|0
1646267700000|2022-03-03 00:35:00|11841.5|11835.5|11840|11834|11843.5|11837.5|11839.6|11833.6|0
1646268000000|2022-03-03 00:40:00|11839.8|11833.8|11827.8|11821.8|11840.5|11834.5|11826.3|11820.3|0
1646268300000|2022-03-03 00:45:00|11827.6|11821.6|11834.7|11828.7|11834.7|11828.7|11825.9|11819.9|0
1646268600000|2022-03-03 00:50:00|11835.1|11829.1|11835.1|11829.1|11840|11834|11828.8|11822.8|0
1646268900000|2022-03-03 00:55:00|11835.3|11829.3|11835.7|11829.7|11840|11834|11833.7|11827.7|0
1646269200000|2022-03-03 01:00:00|11835.5|11829.5|11841.1|11835.1|11843|11837|11830.8|11824.8|0
1646269500000|2022-03-03 01:05:00|11841.5|11835.5|11838.6|11832.6|11843|11837|11838.6|11832.6|0
1646269800000|2022-03-03 01:10:00|11839|11833|11833.2|11827.2|11839.6|11833.6|11831.2|11825.2|0
1646270100000|2022-03-03 01:15:00|11833|11827|11837.7|11831.7|11840.6|11834.6|11832.2|11826.2|0
1646270400000|2022-03-03 01:20:00|11837.6|11831.6|11827.3|11821.3|11837.6|11831.6|11826.9|11820.9|0
1646270700000|2022-03-03 01:25:00|11828|11822|11827.3|11821.3|11831.3|11825.3|11826.9|11820.9|0
1646271000000|2022-03-03 01:30:00|11827.1|11821.1|11827.3|11821.3|11831.2|11825.2|11824.3|11818.3|0
1646271300000|2022-03-03 01:35:00|11827.1|11821.1|11823.3|11817.3|11833.2|11827.2|11822.9|11816.9|0
1646271600000|2022-03-03 01:40:00|11823.1|11817.1|11829|11823|11831.2|11825.2|11822.3|11816.3|0
1646271900000|2022-03-03 01:45:00|11828.8|11822.8|11826.3|11820.3|11830.8|11824.8|11822.9|11816.9|0
1646272200000|2022-03-03 01:50:00|11826.1|11820.1|11820.4|11814.4|11826.8|11820.8|11818|11812|0
1646272500000|2022-03-03 01:55:00|11820.1|11814.1|11818.4|11812.4|11823.3|11817.3|11818|11812|0
1646272800000|2022-03-03 02:00:00|11818.8|11812.8|11818.4|11812.4|11824.3|11818.3|11818|11812|0
1646273100000|2022-03-03 02:05:00|11818.2|11812.2|11825.3|11819.3|11825.8|11819.8|11818|11812|0
1646273400000|2022-03-03 02:10:00|11825|11819|11826.3|11820.3|11827.8|11821.8|11824.3|11818.3|0
1646273700000|2022-03-03 02:15:00|11825.8|11819.8|11834.7|11828.7|11837.1|11831.1|11825.3|11819.3|0
1646274000000|2022-03-03 02:20:00|11835.1|11829.1|11838.1|11832.1|11841.6|11835.6|11835.1|11829.1|0
1646274300000|2022-03-03 02:25:00|11838.6|11832.6|11842|11836|11842.5|11836.5|11836.1|11830.1|0
1646274600000|2022-03-03 02:30:00|11841.4|11835.4|11846.5|11840.5|11846.5|11840.5|11839|11833|0
1646274900000|2022-03-03 02:35:00|11847.5|11841.5|11844.5|11838.5|11851.4|11845.4|11844.5|11838.5|0
1646275200000|2022-03-03 02:40:00|11845.9|11839.9|11854.8|11848.8|11855.3|11849.3|11844.5|11838.5|0
1646275500000|2022-03-03 02:45:00|11854.6|11848.6|11856.3|11850.3|11860.2|11854.2|11854.4|11848.4|0
1646275800000|2022-03-03 02:50:00|11856.1|11850.1|11852.8|11846.8|11858.7|11852.7|11851.4|11845.4|0
1646276100000|2022-03-03 02:55:00|11853|11847|11856.8|11850.8|11858.3|11852.3|11851.4|11845.4|0
1646276400000|2022-03-03 03:00:00|11857|11851|11859.7|11853.7|11863.7|11857.7|11854.8|11848.8|0
1646276700000|2022-03-03 03:05:00|11859.5|11853.5|11856.8|11850.8|11860.3|11854.3|11855.4|11849.4|0
1646277000000|2022-03-03 03:10:00|11857.3|11851.3|11852.9|11846.9|11857.3|11851.3|11850.9|11844.9|0
1646277300000|2022-03-03 03:15:00|11852.6|11846.6|11850.5|11844.5|11852.9|11846.9|11850.4|11844.4|0
1646277600000|2022-03-03 03:20:00|11850.7|11844.7|11851.9|11845.9|11852.9|11846.9|11849.9|11843.9|0
1646277900000|2022-03-03 03:25:00|11851.8|11845.8|11849.7|11843.7|11852.2|11846.2|11849.2|11843.2|0
1646278200000|2022-03-03 03:30:00|11849.9|11843.9|11851.6|11845.6|11853.2|11847.2|11849.2|11843.2|0
1646278500000|2022-03-03 03:35:00|11851.4|11845.4|11849.7|11843.7|11851.4|11845.4|11848.7|11842.7|0
1646278800000|2022-03-03 03:40:00|11849.5|11843.5|11850.7|11844.7|11851.6|11845.6|11849.2|11843.2|0
1646279100000|2022-03-03 03:45:00|11850.5|11844.5|11854.6|11848.6|11856.1|11850.1|11850.2|11844.2|0
1646279400000|2022-03-03 03:50:00|11854.4|11848.4|11857.1|11851.1|11858.5|11852.5|11853.2|11847.2|0
1646279700000|2022-03-03 03:55:00|11857.3|11851.3|11855.1|11849.1|11861.5|11855.5|11855.1|11849.1|0
1646280000000|2022-03-03 04:00:00|11855.2|11849.2|11855.6|11849.6|11857.1|11851.1|11853.6|11847.6|0
1646280300000|2022-03-03 04:05:00|11855.4|11849.4|11853.6|11847.6|11856.6|11850.6|11849.2|11843.2|0
1646280600000|2022-03-03 04:10:00|11853.4|11847.4|11853.6|11847.6|11856.1|11850.1|11852.2|11846.2|0
1646280900000|2022-03-03 04:15:00|11853.4|11847.4|11851.2|11845.2|11854.6|11848.6|11851.2|11845.2|0
1646281200000|2022-03-03 04:20:00|11851.6|11845.6|11853.6|11847.6|11854.2|11848.2|11851.6|11845.6|0
1646281500000|2022-03-03 04:25:00|11853.4|11847.4|11854.6|11848.6|11855.2|11849.2|11853.2|11847.2|0
1646281800000|2022-03-03 04:30:00|11854.4|11848.4|11850.7|11844.7|11854.6|11848.6|11850.7|11844.7|0
1646282100000|2022-03-03 04:35:00|11850.5|11844.5|11853.6|11847.6|11854.2|11848.2|11849.7|11843.7|0
1646282400000|2022-03-03 04:40:00|11853.2|11847.2|11852.2|11846.2|11855.6|11849.6|11852.2|11846.2|0
1646282700000|2022-03-03 04:45:00|11852.7|11846.7|11846.3|11840.3|11853.6|11847.6|11845.4|11839.4|0
1646283000000|2022-03-03 04:50:00|11846.1|11840.1|11851.7|11845.7|11851.7|11845.7|11845.8|11839.8|0
1646283300000|2022-03-03 04:55:00|11851.5|11845.5|11851.2|11845.2|11852.2|11846.2|11849.3|11843.3|0
1646283600000|2022-03-03 05:00:00|11851|11845|11850.3|11844.3|11852.2|11846.2|11845.7|11839.7|0
1646283900000|2022-03-03 05:05:00|11849.7|11843.7|11856.2|11850.2|11857.2|11851.2|11849.7|11843.7|0
1646284200000|2022-03-03 05:10:00|11856|11850|11865.1|11859.1|11869.9|11863.9|11855.6|11849.6|0
1646284500000|2022-03-03 05:15:00|11864.7|11858.7|11863.7|11857.7|11865.6|11859.6|11860.3|11854.3|0
1646284800000|2022-03-03 05:20:00|11863.5|11857.5|11863.7|11857.7|11863.7|11857.7|11859.3|11853.3|0
1646285100000|2022-03-03 05:25:00|11863.6|11857.6|11866.1|11860.1|11866.1|11860.1|11862.2|11856.2|0
1646285400000|2022-03-03 05:30:00|11866.3|11860.3|11865.6|11859.6|11871.1|11865.1|11865.6|11859.6|0
1646285700000|2022-03-03 05:35:00|11865.4|11859.4|11874.5|11868.5|11875|11869|11865.2|11859.2|0
1646286000000|2022-03-03 05:40:00|11875|11869|11874.1|11868.1|11876|11870|11872.5|11866.5|0
1646286300000|2022-03-03 05:45:00|11874|11868|11872.1|11866.1|11876.5|11870.5|11871.5|11865.5|0
1646286600000|2022-03-03 05:50:00|11871.9|11865.9|11874.5|11868.5|11874.5|11868.5|11868.2|11862.2|0
1646286900000|2022-03-03 05:55:00|11875.5|11869.5|11871.5|11865.5|11876.5|11870.5|11871.1|11865.1|0
1646287200000|2022-03-03 06:00:00|11871.3|11865.3|11882.9|11876.9|11885.3|11879.3|11868.6|11862.6|0
1646287500000|2022-03-03 06:05:00|11883.4|11877.4|11878.4|11872.4|11883.9|11877.9|11877.4|11871.4|0
1646287800000|2022-03-03 06:10:00|11878.2|11872.2|11884.9|11878.9|11884.9|11878.9|11878|11872|0
1646288100000|2022-03-03 06:15:00|11884.3|11878.3|11875.1|11869.1|11886.8|11880.8|11871.2|11865.2|0
1646288400000|2022-03-03 06:20:00|11875.5|11869.5|11872.1|11866.1|11877|11871|11868.2|11862.2|0
1646288700000|2022-03-03 06:25:00|11871.6|11865.6|11864|11858|11873.1|11867.1|11861.3|11855.3|0
1646289000000|2022-03-03 06:30:00|11863.7|11857.7|11861.3|11855.3|11864.3|11858.3|11852.9|11846.9|0
1646289300000|2022-03-03 06:35:00|11861.1|11855.1|11863.7|11857.7|11865.3|11859.3|11855.9|11849.9|0
1646289600000|2022-03-03 06:40:00|11863.5|11857.5|11860.3|11854.3|11867.6|11861.6|11857.4|11851.4|0
1646289900000|2022-03-03 06:45:00|11860.4|11854.4|11863.4|11857.4|11865.8|11859.8|11854.8|11848.8|0
1646290200000|2022-03-03 06:50:00|11863|11857|11868.3|11862.3|11872.7|11866.7|11860.9|11854.9|0
1646290500000|2022-03-03 06:55:00|11868.7|11862.7|11874.2|11868.2|11874.3|11868.3|11863.9|11857.9|0
1646290800000|2022-03-03 07:00:00|11859.9|11853.9|11855.3|11853.3|11886.8|11884.8|11850.8|11848.8|76
1646291100000|2022-03-03 07:05:00|11854.8|11852.8|11852.8|11850.8|11860.8|11858.8|11839.8|11837.8|48
1646291400000|2022-03-03 07:10:00|11853.3|11851.3|11845.3|11843.3|11856.8|11854.8|11843.8|11841.8|33
1646291700000|2022-03-03 07:15:00|11845.8|11843.8|11847.8|11845.8|11851.8|11849.8|11837.3|11835.3|29
1646292000000|2022-03-03 07:20:00|11848.8|11846.8|11850.3|11848.3|11853.3|11851.3|11842.3|11840.3|29
1646292300000|2022-03-03 07:25:00|11849.8|11847.8|11831.8|11829.8|11849.8|11847.8|11831.3|11829.3|44
1646292600000|2022-03-03 07:30:00|11831.3|11829.3|11819.3|11817.3|11833.3|11831.3|11810.3|11808.3|48
1646292900000|2022-03-03 07:35:00|11818.8|11816.8|11809.3|11807.3|11820.3|11818.3|11802.8|11800.8|35
1646293200000|2022-03-03 07:40:00|11808.8|11806.8|11806.8|11804.8|11811.3|11809.3|11790.3|11788.3|22
1646293500000|2022-03-03 07:45:00|11805.3|11803.3|11805.3|11803.3|11810.8|11808.8|11795.3|11793.3|52
1646293800000|2022-03-03 07:50:00|11805.8|11803.8|11815.8|11813.8|11816.8|11814.8|11797.8|11795.8|47
1646294100000|2022-03-03 07:55:00|11816.3|11814.3|11829.3|11827.3|11829.3|11827.3|11795.8|11793.8|124
1646294400000|2022-03-03 08:00:00|11836.3|11834.3|11842.3|11840.3|11844.3|11842.3|11801.8|11799.8|688
1646294700000|2022-03-03 08:05:00|11843.3|11841.3|11860.3|11858.3|11864.8|11862.8|11836.3|11834.3|541
1646295000000|2022-03-03 08:10:00|11859.3|11857.3|11873.3|11871.3|11875.3|11873.3|11844.3|11842.3|457
1646295300000|2022-03-03 08:15:00|11871.3|11869.3|11877.3|11875.3|11880.8|11878.8|11868.3|11866.3|379
1646295600000|2022-03-03 08:20:00|11877.8|11875.8|11869.8|11867.8|11881.3|11879.3|11859.3|11857.3|372
1646295900000|2022-03-03 08:25:00|11869.3|11867.3|11848.8|11846.8|11871.3|11869.3|11846.3|11844.3|196
1646296200000|2022-03-03 08:30:00|11849.3|11847.3|11826.8|11824.8|11851.8|11849.8|11825.3|11823.3|352
1646296500000|2022-03-03 08:35:00|11826.3|11824.3|11821.3|11819.3|11827.3|11825.3|11809.8|11807.8|515
1646296800000|2022-03-03 08:40:00|11822.4|11820.4|11787.9|11785.9|11824.4|11822.4|11783.9|11781.9|661
1646297100000|2022-03-03 08:45:00|11787.4|11785.4|11779.4|11777.4|11789.9|11787.9|11768.4|11766.4|486
1646297400000|2022-03-03 08:50:00|11778.9|11776.9|11791.4|11789.4|11798.9|11796.9|11776.4|11774.4|306
1646297700000|2022-03-03 08:55:00|11790.9|11788.9|11800.9|11798.9|11801.9|11799.9|11780.9|11778.9|321
1646298000000|2022-03-03 09:00:00|11801.9|11799.9|11794.4|11792.4|11807.9|11805.9|11789.9|11787.9|147
1646298300000|2022-03-03 09:05:00|11794.9|11792.9|11783.4|11781.4|11802.4|11800.4|11781.9|11779.9|151
1646298600000|2022-03-03 09:10:00|11783.9|11781.9|11791.9|11789.9|11809.9|11807.9|11781.4|11779.4|222
1646298900000|2022-03-03 09:15:00|11792.4|11790.4|11790.9|11788.9|11804.4|11802.4|11780.9|11778.9|421
1646299200000|2022-03-03 09:20:00|11791.4|11789.4|11788.4|11786.4|11795.9|11793.9|11778.4|11776.4|267
1646299500000|2022-03-03 09:25:00|11788.9|11786.9|11789.9|11787.9|11798.4|11796.4|11786.9|11784.9|120
1646299800000|2022-03-03 09:30:00|11790.4|11788.4|11792.9|11790.9|11797.4|11795.4|11782.4|11780.4|183
1646300100000|2022-03-03 09:35:00|11792.4|11790.4|11788.9|11786.9|11795.9|11793.9|11780.9|11778.9|140
1646300400000|2022-03-03 09:40:00|11789.4|11787.4|11801.9|11799.9|11802.9|11800.9|11786.9|11784.9|193
1646300700000|2022-03-03 09:45:00|11802.4|11800.4|11798.4|11796.4|11808.9|11806.9|11795.9|11793.9|142
1646301000000|2022-03-03 09:50:00|11798.9|11796.9|11789.9|11787.9|11806.9|11804.9|11786.9|11784.9|242
1646301300000|2022-03-03 09:55:00|11789.4|11787.4|11795.4|11793.4|11799.9|11797.9|11777.9|11775.9|376
1646301600000|2022-03-03 10:00:00|11794.9|11792.9|11779.9|11777.9|11804.9|11802.9|11778.9|11776.9|174
1646301900000|2022-03-03 10:05:00|11780.4|11778.4|11771.9|11769.9|11786.4|11784.4|11771.4|11769.4|475
1646302200000|2022-03-03 10:10:00|11772.4|11770.4|11783.4|11781.4|11790.9|11788.9|11771.9|11769.9|283
1646302500000|2022-03-03 10:15:00|11783.9|11781.9|11768.4|11766.4|11788.9|11786.9|11765.4|11763.4|336
1646302800000|2022-03-03 10:20:00|11768.9|11766.9|11766.9|11764.9|11775.4|11773.4|11759.4|11757.4|231
1646303100000|2022-03-03 10:25:00|11767.4|11765.4|11760.9|11758.9|11769.4|11767.4|11757.4|11755.4|165
1646303400000|2022-03-03 10:30:00|11761.9|11759.9|11767.4|11765.4|11773.9|11771.9|11759.9|11757.9|180
1646303700000|2022-03-03 10:35:00|11767.9|11765.9|11771.4|11769.4|11772.9|11770.9|11764.4|11762.4|79
1646304000000|2022-03-03 10:40:00|11771.9|11769.9|11770.9|11768.9|11777.9|11775.9|11766.4|11764.4|128
1646304300000|2022-03-03 10:45:00|11771.4|11769.4|11778.9|11776.9|11778.9|11776.9|11767.4|11765.4|165
1646304600000|2022-03-03 10:50:00|11779.4|11777.4|11783.9|11781.9|11783.9|11781.9|11770.9|11768.9|148
1646304900000|2022-03-03 10:55:00|11783.4|11781.4|11786.9|11784.9|11787.4|11785.4|11779.9|11777.9|104
1646305200000|2022-03-03 11:00:00|11786.4|11784.4|11784.4|11782.4|11787.4|11785.4|11774.4|11772.4|110
1646305500000|2022-03-03 11:05:00|11784.9|11782.9|11790.4|11788.4|11793.9|11791.9|11782.4|11780.4|181
1646305800000|2022-03-03 11:10:00|11789.9|11787.9|11800.4|11798.4|11802.9|11800.9|11788.4|11786.4|160
1646306100000|2022-03-03 11:15:00|11801.9|11799.9|11800.9|11798.9|11808.4|11806.4|11799.4|11797.4|129
1646306400000|2022-03-03 11:20:00|11801.4|11799.4|11804.9|11802.9|11809.4|11807.4|11800.9|11798.9|165
1646306700000|2022-03-03 11:25:00|11805.4|11803.4|11814.9|11812.9|11815.9|11813.9|11804.9|11802.9|108
1646307000000|2022-03-03 11:30:00|11814.4|11812.4|11813.9|11811.9|11821.9|11819.9|11812.4|11810.4|115
1646307300000|2022-03-03 11:35:00|11813.4|11811.4|11803.9|11801.9|11814.9|11812.9|11800.4|11798.4|84
1646307600000|2022-03-03 11:40:00|11803.4|11801.4|11797.4|11795.4|11804.4|11802.4|11795.4|11793.4|101
1646307900000|2022-03-03 11:45:00|11797.9|11795.9|11791.9|11789.9|11798.4|11796.4|11785.9|11783.9|111
1646308200000|2022-03-03 11:50:00|11791.4|11789.4|11793.9|11791.9|11799.4|11797.4|11788.4|11786.4|113
1646308500000|2022-03-03 11:55:00|11794.4|11792.4|11794.4|11792.4|11800.9|11798.9|11793.9|11791.9|82
1646308800000|2022-03-03 12:00:00|11795.4|11793.4|11796.9|11794.9|11801.9|11799.9|11794.4|11792.4|68
1646309100000|2022-03-03 12:05:00|11796.4|11794.4|11801.9|11799.9|11803.4|11801.4|11791.9|11789.9|120
1646309400000|2022-03-03 12:10:00|11801.4|11799.4|11791.9|11789.9|11801.9|11799.9|11790.9|11788.9|189
1646309700000|2022-03-03 12:15:00|11792.4|11790.4|11793.9|11791.9|11794.4|11792.4|11788.4|11786.4|97
1646310000000|2022-03-03 12:20:00|11794.4|11792.4|11795.9|11793.9|11797.9|11795.9|11791.4|11789.4|136
1646310300000|2022-03-03 12:25:00|11796.4|11794.4|11791.9|11789.9|11801.9|11799.9|11791.9|11789.9|119
1646310600000|2022-03-03 12:30:00|11791.4|11789.4|11796.9|11794.9|11797.4|11795.4|11788.4|11786.4|96
1646310900000|2022-03-03 12:35:00|11796.4|11794.4|11796.4|11794.4|11801.9|11799.9|11792.9|11790.9|59
1646311200000|2022-03-03 12:40:00|11797.2|11795.2|11806.2|11804.2|11807.7|11805.7|11795.2|11793.2|95
1646311500000|2022-03-03 12:45:00|11805.7|11803.7|11801.2|11799.2|11806.2|11804.2|11797.7|11795.7|105
1646311800000|2022-03-03 12:50:00|11801.7|11799.7|11798.7|11796.7|11803.7|11801.7|11796.7|11794.7|119
1646312100000|2022-03-03 12:55:00|11799.2|11797.2|11795.7|11793.7|11806.7|11804.7|11795.2|11793.2|110
1646312400000|2022-03-03 13:00:00|11796.2|11794.2|11804.2|11802.2|11805.2|11803.2|11795.7|11793.7|75
1646312700000|2022-03-03 13:05:00|11803.7|11801.7|11810.2|11808.2|11811.7|11809.7|11797.2|11795.2|169
1646313000000|2022-03-03 13:10:00|11810.7|11808.7|11815.2|11813.2|11816.7|11814.7|11807.7|11805.7|253
1646313300000|2022-03-03 13:15:00|11815.7|11813.7|11816.2|11814.2|11824.2|11822.2|11814.2|11812.2|254
1646313600000|2022-03-03 13:20:00|11816.7|11814.7|11812.2|11810.2|11816.7|11814.7|11805.7|11803.7|186
1646313900000|2022-03-03 13:25:00|11811.7|11809.7|11813.7|11811.7|11820.2|11818.2|11806.7|11804.7|127
1646314200000|2022-03-03 13:30:00|11813.2|11811.2|11816.7|11814.7|11816.7|11814.7|11809.7|11807.7|105
1646314500000|2022-03-03 13:35:00|11816.2|11814.2|11821.2|11819.2|11823.2|11821.2|11813.2|11811.2|109
1646314800000|2022-03-03 13:40:00|11821.7|11819.7|11832.2|11830.2|11833.2|11831.2|11816.2|11814.2|210
1646315100000|2022-03-03 13:45:00|11832.7|11830.7|11822.2|11820.2|11834.2|11832.2|11819.7|11817.7|125
1646315400000|2022-03-03 13:50:00|11821.7|11819.7|11826.2|11824.2|11830.2|11828.2|11816.7|11814.7|176
1646315700000|2022-03-03 13:55:00|11825.7|11823.7|11848.2|11846.2|11848.2|11846.2|11825.7|11823.7|449
1646316000000|2022-03-03 14:00:00|11847.2|11845.2|11859.2|11857.2|11872.2|11870.2|11845.7|11843.7|761
1646316300000|2022-03-03 14:05:00|11858.2|11856.2|11847.7|11845.7|11859.2|11857.2|11836.7|11834.7|540
1646316600000|2022-03-03 14:10:00|11847.2|11845.2|11843.2|11841.2|11854.7|11852.7|11840.7|11838.7|331
1646316900000|2022-03-03 14:15:00|11843.7|11841.7|11839.7|11837.7|11848.7|11846.7|11836.7|11834.7|262
1646317200000|2022-03-03 14:20:00|11839.2|11837.2|11831.7|11829.7|11844.2|11842.2|11830.7|11828.7|144
1646317500000|2022-03-03 14:25:00|11832.2|11830.2|11826.7|11824.7|11836.7|11834.7|11825.7|11823.7|111
1646317800000|2022-03-03 14:30:00|11827.7|11825.7|11800.7|11798.7|11831.2|11829.2|11798.7|11796.7|448
1646318100000|2022-03-03 14:35:00|11798.7|11796.7|11806.7|11804.7|11808.7|11806.7|11795.7|11793.7|345
1646318400000|2022-03-03 14:40:00|11807.2|11805.2|11812.7|11810.7|11818.2|11816.2|11803.7|11801.7|170
1646318700000|2022-03-03 14:45:00|11812.2|11810.2|11795.2|11793.2|11819.7|11817.7|11794.2|11792.2|289
1646319000000|2022-03-03 14:50:00|11796.7|11794.7|11793.2|11791.2|11802.2|11800.2|11786.7|11784.7|252
1646319300000|2022-03-03 14:55:00|11792.7|11790.7|11801.7|11799.7|11804.2|11802.2|11787.7|11785.7|238
1646319600000|2022-03-03 15:00:00|11802.2|11800.2|11774.7|11772.7|11802.2|11800.2|11773.7|11771.7|255
1646319900000|2022-03-03 15:05:00|11775.2|11773.2|11764.2|11762.2|11778.2|11776.2|11759.2|11757.2|450
1646320200000|2022-03-03 15:10:00|11764.7|11762.7|11754.7|11752.7|11768.7|11766.7|11747.7|11745.7|620
1646320500000|2022-03-03 15:15:00|11754.2|11752.2|11746.7|11744.7|11755.7|11753.7|11739.2|11737.2|429
1646320800000|2022-03-03 15:20:00|11747.2|11745.2|11728.2|11726.2|11747.2|11745.2|11719.7|11717.7|696
1646321100000|2022-03-03 15:25:00|11728.7|11726.7|11734.2|11732.2|11737.2|11735.2|11725.7|11723.7|296
1646321400000|2022-03-03 15:30:00|11732.7|11730.7|11732.7|11730.7|11743.2|11741.2|11729.7|11727.7|416
1646321700000|2022-03-03 15:35:00|11733.7|11731.7|11726.7|11724.7|11741.7|11739.7|11719.7|11717.7|360
1646322000000|2022-03-03 15:40:00|11727.2|11725.2|11704.7|11702.7|11732.7|11730.7|11704.2|11702.2|606
1646322300000|2022-03-03 15:45:00|11704.2|11702.2|11703.2|11701.2|11713.2|11711.2|11696.7|11694.7|354
1646322600000|2022-03-03 15:50:00|11702.7|11700.7|11704.7|11702.7|11709.2|11707.2|11698.2|11696.2|206
1646322900000|2022-03-03 15:55:00|11704.2|11702.2|11682.2|11680.2|11707.7|11705.7|11680.2|11678.2|406
1646323200000|2022-03-03 16:00:00|11682.7|11680.7|11676.2|11674.2|11689.2|11687.2|11673.2|11671.2|389
1646323500000|2022-03-03 16:05:00|11676.7|11674.7|11698.7|11696.7|11709.2|11707.2|11673.2|11671.2|604
1646323800000|2022-03-03 16:10:00|11698.2|11696.2|11667.7|11665.7|11698.2|11696.2|11667.2|11665.2|403
1646324100000|2022-03-03 16:15:00|11666.7|11664.7|11668.7|11666.7|11677.7|11675.7|11656.7|11654.7|886
1646324400000|2022-03-03 16:20:00|11670.2|11668.2|11677.2|11675.2|11688.2|11686.2|11670.2|11668.2|672
1646324700000|2022-03-03 16:25:00|11676.7|11674.7|11672.2|11670.2|11690.7|11688.7|11665.2|11663.2|1949
1646325000000|2022-03-03 16:30:00|11671.7|11669.7|11659.7|11657.7|11682.7|11680.7|11644.7|11642.7|1378
1646325300000|2022-03-03 16:35:00|11660.2|11658.2|11647.7|11645.7|11665.7|11663.7|11637.2|11635.2|552
1646325600000|2022-03-03 16:40:00|11648.2|11646.2|11670.7|11668.7|11674.7|11672.7|11642.7|11640.7|244
1646325900000|2022-03-03 16:45:00|11671.2|11669.2|11666.7|11664.7|11678.2|11676.2|11662.7|11660.7|101
1646326200000|2022-03-03 16:50:00|11667.2|11665.2|11668.2|11666.2|11672.2|11670.2|11663.7|11661.7|357
1646326500000|2022-03-03 16:55:00|11667.7|11665.7|11668.2|11666.2|11677.7|11675.7|11648.7|11646.7|275
1646326800000|2022-03-03 17:00:00|11667.7|11665.7|11673.7|11671.7|11675.2|11673.2|11664.2|11662.2|35
1646327100000|2022-03-03 17:05:00|11673.2|11671.2|11680.7|11678.7|11680.7|11678.7|11670.2|11668.2|238
1646327400000|2022-03-03 17:10:00|11680.2|11678.2|11677.2|11675.2|11685.7|11683.7|11676.7|11674.7|31
1646327700000|2022-03-03 17:15:00|11677.7|11675.7|11678.2|11676.2|11683.7|11681.7|11674.2|11672.2|17
1646328000000|2022-03-03 17:20:00|11678.7|11676.7|11669.2|11667.2|11679.7|11677.7|11667.2|11665.2|36
1646328300000|2022-03-03 17:25:00|11669.7|11667.7|11665.7|11663.7|11673.2|11671.2|11658.7|11656.7|53
1646328600000|2022-03-03 17:30:00|11666.2|11664.2|11721.7|11719.7|11733.2|11731.2|11665.7|11663.7|299
1646328900000|2022-03-03 17:35:00|11722.2|11720.2|11710.2|11708.2|11736.7|11734.7|11705.7|11703.7|69
1646329200000|2022-03-03 17:40:00|11709.7|11707.7|11716.2|11714.2|11716.2|11714.2|11699.7|11697.7|21
1646329500000|2022-03-03 17:45:00|11715.7|11713.7|11718.7|11716.7|11723.2|11721.2|11703.2|11701.2|20
1646329800000|2022-03-03 17:50:00|11718.2|11716.2|11712.2|11710.2|11719.7|11717.7|11711.2|11709.2|20
1646330100000|2022-03-03 17:55:00|11711.7|11709.7|11720.2|11718.2|11721.7|11719.7|11699.2|11697.2|70
1646330400000|2022-03-03 18:00:00|11719.7|11717.7|11720.2|11718.2|11720.7|11718.7|11709.7|11707.7|52
1646330700000|2022-03-03 18:05:00|11720.7|11718.7|11715.2|11713.2|11726.7|11724.7|11710.7|11708.7|22
1646331000000|2022-03-03 18:10:00|11714.7|11712.7|11718.2|11716.2|11720.2|11718.2|11710.7|11708.7|17
1646331300000|2022-03-03 18:15:00|11718.7|11716.7|11721.2|11719.2|11724.2|11722.2|11715.7|11713.7|12
1646331600000|2022-03-03 18:20:00|11720.7|11718.7|11727.7|11725.7|11727.7|11725.7|11718.2|11716.2|11
1646331900000|2022-03-03 18:25:00|11727.2|11725.2|11730.7|11728.7|11732.2|11730.2|11721.7|11719.7|33
1646332200000|2022-03-03 18:30:00|11731.2|11729.2|11714.7|11712.7|11732.2|11730.2|11708.2|11706.2|43
1646332500000|2022-03-03 18:35:00|11715.2|11713.2|11709.7|11707.7|11719.7|11717.7|11709.2|11707.2|43
1646332800000|2022-03-03 18:40:00|11709.2|11707.2|11705.7|11703.7|11711.2|11709.2|11699.7|11697.7|45
1646333100000|2022-03-03 18:45:00|11705.2|11703.2|11708.2|11706.2|11709.7|11707.7|11696.2|11694.2|22
1646333400000|2022-03-03 18:50:00|11708.7|11706.7|11709.2|11707.2|11713.2|11711.2|11703.7|11701.7|24
1646333700000|2022-03-03 18:55:00|11709.7|11707.7|11710.2|11708.2|11714.7|11712.7|11706.7|11704.7|19
1646334000000|2022-03-03 19:00:00|11710.7|11708.7|11709.7|11707.7|11717.7|11715.7|11707.7|11705.7|16
1646334300000|2022-03-03 19:05:00|11709.2|11707.2|11710.7|11708.7|11717.2|11715.2|11705.7|11703.7|7
1646334600000|2022-03-03 19:10:00|11711.2|11709.2|11724.7|11722.7|11727.2|11725.2|11703.2|11701.2|21
1646334900000|2022-03-03 19:15:00|11724.2|11722.2|11726.2|11724.2|11726.7|11724.7|11722.2|11720.2|1
1646335200000|2022-03-03 19:20:00|11725.7|11723.7|11716.7|11714.7|11725.7|11723.7|11714.2|11712.2|9
1646335500000|2022-03-03 19:25:00|11716.2|11714.2|11720.2|11718.2|11724.2|11722.2|11716.2|11714.2|7
1646335800000|2022-03-03 19:30:00|11719.7|11717.7|11713.7|11711.7|11720.7|11718.7|11709.7|11707.7|7
1646336100000|2022-03-03 19:35:00|11713.2|11711.2|11707.7|11705.7|11714.2|11712.2|11706.2|11704.2|13
1646336400000|2022-03-03 19:40:00|11707.2|11705.2|11696.2|11694.2|11711.2|11709.2|11692.7|11690.7|24
1646336700000|2022-03-03 19:45:00|11696.7|11694.7|11684.7|11682.7|11697.7|11695.7|11678.2|11676.2|24
1646337000000|2022-03-03 19:50:00|11684.2|11682.2|11673.2|11671.2|11685.2|11683.2|11668.2|11666.2|13
1646337300000|2022-03-03 19:55:00|11673.7|11671.7|11672.7|11670.7|11676.2|11674.2|11667.7|11665.7|6
1646337600000|2022-03-03 20:00:00|11671.7|11669.7|11656.2|11654.2|11671.7|11669.7|11653.7|11651.7|26
1646337900000|2022-03-03 20:05:00|11655.7|11653.7|11647.2|11645.2|11664.2|11662.2|11644.2|11642.2|27
1646338200000|2022-03-03 20:10:00|11646.7|11644.7|11654.7|11652.7|11655.7|11653.7|11646.7|11644.7|22
1646338500000|2022-03-03 20:15:00|11654.2|11652.2|11659.7|11657.7|11665.2|11663.2|11651.7|11649.7|39
1646338800000|2022-03-03 20:20:00|11659.2|11657.2|11663.7|11661.7|11664.2|11662.2|11654.7|11652.7|19
1646339100000|2022-03-03 20:25:00|11664.2|11662.2|11678.2|11676.2|11678.7|11676.7|11664.2|11662.2|13
1646339400000|2022-03-03 20:30:00|11677.7|11675.7|11659.7|11657.7|11679.2|11677.2|11657.2|11655.2|29
1646339700000|2022-03-03 20:35:00|11660.2|11658.2|11666.7|11664.7|11668.7|11666.7|11649.2|11647.2|27
1646340000000|2022-03-03 20:40:00|11666.2|11664.2|11651.7|11649.7|11667.7|11665.7|11651.2|11649.2|19
1646340300000|2022-03-03 20:45:00|11652.7|11650.7|11660.2|11658.2|11660.7|11658.7|11643.7|11641.7|21
1646340600000|2022-03-03 20:50:00|11659.7|11657.7|11677.2|11675.2|11680.2|11678.2|11651.2|11649.2|80
1646340900000|2022-03-03 20:55:00|11678.7|11676.7|11667|11661|11681.2|11679.2|11660.3|11654.3|125
1646341200000|2022-03-03 21:00:00|11667.6|11661.6|11667.8|11661.8|11671.8|11665.8|11659.4|11653.4|0
1646341500000|2022-03-03 21:05:00|11668.3|11662.3|11670.1|11664.1|11670.8|11664.8|11665.1|11659.1|0
1646341800000|2022-03-03 21:10:00|11669.6|11663.6|11671.8|11665.8|11675|11669|11669.6|11663.6|0
1646342100000|2022-03-03 21:15:00|11671.4|11665.4|11672.2|11666.2|11672.7|11666.7|11668.6|11662.6|0
1646342400000|2022-03-03 21:20:00|11672.1|11666.1|11669.6|11663.6|11672.1|11666.1|11667.7|11661.7|0
1646342700000|2022-03-03 21:25:00|11669.8|11663.8|11671.3|11665.3|11671.3|11665.3|11666.6|11660.6|0
1646343000000|2022-03-03 21:30:00|11671.2|11665.2|11668.6|11662.6|11671.4|11665.4|11667.1|11661.1|0
1646343300000|2022-03-03 21:35:00|11668.9|11662.9|11664.2|11658.2|11670.9|11664.9|11663.8|11657.8|0
1646343600000|2022-03-03 21:40:00|11664.5|11658.5|11665.4|11659.4|11666.3|11660.3|11663.6|11657.6|0
1646343900000|2022-03-03 21:45:00|11666|11660|11668.7|11662.7|11668.7|11662.7|11663.6|11657.6|0
1646344200000|2022-03-03 21:50:00|11668.5|11662.5|11673.2|11667.2|11673.7|11667.7|11667.9|11661.9|0
1646344500000|2022-03-03 21:55:00|11672.8|11666.8|11673.3|11667.3|11674.2|11668.2|11672.1|11666.1|0
1646344800000|2022-03-03 22:00:00|11673.5|11667.5|11672.8|11666.8|11673.5|11667.5|11672.8|11666.8|0
1646345100000|2022-03-03 22:05:00|11672.6|11666.6|11673.2|11667.2|11673.3|11667.3|11672.6|11666.6|0
1646345400000|2022-03-03 22:10:00|11673|11667|11673.7|11667.7|11674|11668|11673|11667|0
1646345700000|2022-03-03 22:15:00|11673.9|11667.9|11673.5|11667.5|11673.9|11667.9|11673.5|11667.5|0
1646346000000|2022-03-03 22:20:00|11673.7|11667.7|11675.8|11669.8|11675.8|11669.8|11673.5|11667.5|0
1646346300000|2022-03-03 22:25:00|11676.1|11670.1|11675.6|11669.6|11676.1|11670.1|11674.7|11668.7|0
1646346600000|2022-03-03 22:30:00|11675.8|11669.8|11675.3|11669.3|11676.1|11670.1|11675.3|11669.3|0
1646346900000|2022-03-03 22:35:00|11675.1|11669.1|11672.6|11666.6|11675.1|11669.1|11672.6|11666.6|0
1646347200000|2022-03-03 22:40:00|11672.8|11666.8|11672.8|11666.8|11673|11667|11672.6|11666.6|0
1646347500000|2022-03-03 22:45:00|11673|11667|11672.6|11666.6|11673|11667|11672.6|11666.6|0
1646347800000|2022-03-03 22:50:00|11672.8|11666.8|11672.1|11666.1|11672.8|11666.8|11672.1|11666.1|0
1646348100000|2022-03-03 22:55:00|11671.9|11665.9|11677|11671|11677|11671|11671.9|11665.9|0
1646348400000|2022-03-03 23:00:00|11677.1|11671.1|11675.3|11669.3|11679.4|11673.4|11673.7|11667.7|0
1646348700000|2022-03-03 23:05:00|11675.5|11669.5|11674.9|11668.9|11676.2|11670.2|11671.1|11665.1|0
1646349000000|2022-03-03 23:10:00|11675.3|11669.3|11678.7|11672.7|11679.8|11673.8|11673.3|11667.3|0
1646349300000|2022-03-03 23:15:00|11679|11673|11680.1|11674.1|11681.6|11675.6|11678.3|11672.3|0
1646349600000|2022-03-03 23:20:00|11680.8|11674.8|11675.8|11669.8|11681|11675|11675.8|11669.8|0
1646349900000|2022-03-03 23:25:00|11676|11670|11678.3|11672.3|11678.7|11672.7|11674.6|11668.6|0
1646350200000|2022-03-03 23:30:00|11678.5|11672.5|11684.3|11678.3|11685.1|11679.1|11678.5|11672.5|0
1646350500000|2022-03-03 23:35:00|11685|11679|11687.1|11681.1|11688|11682|11684.8|11678.8|0
1646350800000|2022-03-03 23:40:00|11687.3|11681.3|11686|11680|11687.5|11681.5|11685.1|11679.1|0
1646351100000|2022-03-03 23:45:00|11686.1|11680.1|11685.5|11679.5|11688.4|11682.4|11684.8|11678.8|0
1646351400000|2022-03-03 23:50:00|11685.1|11679.1|11687.1|11681.1|11688.2|11682.2|11684.8|11678.8|0
1646351700000|2022-03-03 23:55:00|11687.3|11681.3|11687.1|11681.1|11690.2|11684.2|11686.6|11680.6|0
1646352000000|2022-03-04 00:00:00|11686.8|11680.8|11690.2|11684.2|11691.2|11685.2|11684.8|11678.8|0
1646352300000|2022-03-04 00:05:00|11690.1|11684.1|11659.7|11653.7|11690.1|11684.1|11659.5|11653.5|0
1646352600000|2022-03-04 00:10:00|11659.6|11653.6|11655|11649|11665.2|11659.2|11642.4|11636.4|0
1646352900000|2022-03-04 00:15:00|11654.8|11648.8|11611.4|11605.4|11655.4|11649.4|11609.9|11603.9|0
1646353200000|2022-03-04 00:20:00|11611.6|11605.6|11580.5|11574.5|11613.9|11607.9|11571.5|11565.5|0
1646353500000|2022-03-04 00:25:00|11580.3|11574.3|11581.5|11575.5|11602|11596|11569.1|11563.1|0
1646353800000|2022-03-04 00:30:00|11582|11576|11563.5|11557.5|11586.5|11580.5|11559.1|11553.1|0
1646354100000|2022-03-04 00:35:00|11564|11558|11528.5|11522.5|11580|11574|11524.1|11518.1|0
1646354400000|2022-03-04 00:40:00|11528.3|11522.3|11519.7|11513.7|11529.1|11523.1|11500.8|11494.8|0
1646354700000|2022-03-04 00:45:00|11519.5|11513.5|11542.7|11536.7|11542.7|11536.7|11512.7|11506.7|0
1646355000000|2022-03-04 00:50:00|11542.9|11536.9|11528.3|11522.3|11549.6|11543.6|11522.4|11516.4|0
1646355300000|2022-03-04 00:55:00|11527.7|11521.7|11495.7|11489.7|11528.7|11522.7|11478.6|11472.6|0
1646355600000|2022-03-04 01:00:00|11495.8|11489.8|11536.2|11530.2|11539.6|11533.6|11478.9|11472.9|0
1646355900000|2022-03-04 01:05:00|11536|11530|11481.8|11475.8|11539.6|11533.6|11473.4|11467.4|0
1646356200000|2022-03-04 01:10:00|11482.9|11476.9|11508.7|11502.7|11514.2|11508.2|11467.4|11461.4|0
1646356500000|2022-03-04 01:15:00|11506.7|11500.7|11503.9|11497.9|11513.5|11507.5|11485.9|11479.9|0
1646356800000|2022-03-04 01:20:00|11503.7|11497.7|11551|11545|11554.6|11548.6|11494|11488|0
1646357100000|2022-03-04 01:25:00|11551.2|11545.2|11530.6|11524.6|11552|11546|11518.5|11512.5|0
1646357400000|2022-03-04 01:30:00|11530.4|11524.4|11552.1|11546.1|11552.1|11546.1|11522|11516|0
1646357700000|2022-03-04 01:35:00|11552.5|11546.5|11540|11534|11560.1|11554.1|11539.6|11533.6|0
1646358000000|2022-03-04 01:40:00|11539.8|11533.8|11543|11537|11548|11542|11523.6|11517.6|0
1646358300000|2022-03-04 01:45:00|11543.3|11537.3|11558.1|11552.1|11561.7|11555.7|11535.6|11529.6|0
1646358600000|2022-03-04 01:50:00|11558.8|11552.8|11581.2|11575.2|11600.2|11594.2|11558.7|11552.7|0
1646358900000|2022-03-04 01:55:00|11581.9|11575.9|11593.6|11587.6|11608.1|11602.1|11581.2|11575.2|0
1646359200000|2022-03-04 02:00:00|11593.4|11587.4|11566|11560|11596.7|11590.7|11555|11549|0
1646359500000|2022-03-04 02:05:00|11566.9|11560.9|11575|11569|11581.6|11575.6|11564|11558|0
1646359800000|2022-03-04 02:10:00|11575.3|11569.3|11585.6|11579.6|11591.6|11585.6|11572.6|11566.6|0
1646360100000|2022-03-04 02:15:00|11585.4|11579.4|11568.4|11562.4|11590.7|11584.7|11567.6|11561.6|0
1646360400000|2022-03-04 02:20:00|11568|11562|11570.6|11564.6|11578.6|11572.6|11561.6|11555.6|0
1646360700000|2022-03-04 02:25:00|11571.3|11565.3|11549.1|11543.1|11572.6|11566.6|11543.1|11537.1|0
1646361000000|2022-03-04 02:30:00|11550.2|11544.2|11561.1|11555.1|11564.1|11558.1|11550.2|11544.2|0
1646361300000|2022-03-04 02:35:00|11561.7|11555.7|11566.8|11560.8|11581.2|11575.2|11546.2|11540.2|0
1646361600000|2022-03-04 02:40:00|11567.8|11561.8|11556.8|11550.8|11569.8|11563.8|11550.8|11544.8|0
1646361900000|2022-03-04 02:45:00|11557.2|11551.2|11535.3|11529.3|11557.2|11551.2|11530.3|11524.3|0
1646362200000|2022-03-04 02:50:00|11534|11528|11528.2|11522.2|11540.8|11534.8|11505.2|11499.2|0
1646362500000|2022-03-04 02:55:00|11528|11522|11519.2|11513.2|11533.2|11527.2|11507.2|11501.2|0
1646362800000|2022-03-04 03:00:00|11520.1|11514.1|11516.3|11510.3|11541.8|11535.8|11512.9|11506.9|0
1646363100000|2022-03-04 03:05:00|11514.3|11508.3|11514.3|11508.3|11520.3|11514.3|11496.3|11490.3|0
1646363400000|2022-03-04 03:10:00|11514.5|11508.5|11506.2|11500.2|11518.9|11512.9|11488.8|11482.8|0
1646363700000|2022-03-04 03:15:00|11506.4|11500.4|11484.2|11478.2|11510.2|11504.2|11484.2|11478.2|0
1646364000000|2022-03-04 03:20:00|11484.4|11478.4|11503.2|11497.2|11503.2|11497.2|11484.4|11478.4|0
1646364300000|2022-03-04 03:25:00|11503.4|11497.4|11502.2|11496.2|11506.8|11500.8|11488.7|11482.7|0
1646364600000|2022-03-04 03:30:00|11502.4|11496.4|11500.3|11494.3|11506.8|11500.8|11492.3|11486.3|0
1646364900000|2022-03-04 03:35:00|11500.2|11494.2|11495.3|11489.3|11505.9|11499.9|11491.3|11485.3|0
1646365200000|2022-03-04 03:40:00|11495.1|11489.1|11481.9|11475.9|11495.1|11489.1|11473.9|11467.9|0
1646365500000|2022-03-04 03:45:00|11481.6|11475.6|11467.8|11461.8|11485.9|11479.9|11465.3|11459.3|0
1646365800000|2022-03-04 03:50:00|11467.2|11461.2|11480.4|11474.4|11487.2|11481.2|11466.2|11460.2|0
1646366100000|2022-03-04 03:55:00|11479.8|11473.8|11468|11462|11484.9|11478.9|11467.4|11461.4|0
1646366400000|2022-03-04 04:00:00|11468.4|11462.4|11461.4|11455.4|11472.4|11466.4|11461|11455|0
1646366700000|2022-03-04 04:05:00|11461.7|11455.7|11486.4|11480.4|11490.4|11484.4|11459.4|11453.4|0
1646367000000|2022-03-04 04:10:00|11485.9|11479.9|11475.2|11469.2|11487.9|11481.9|11466.3|11460.3|0
1646367300000|2022-03-04 04:15:00|11475.5|11469.5|11478.3|11472.3|11481.8|11475.8|11468.3|11462.3|0
1646367600000|2022-03-04 04:20:00|11476.3|11470.3|11462.2|11456.2|11476.3|11470.3|11460.7|11454.7|0
1646367900000|2022-03-04 04:25:00|11462.4|11456.4|11472.1|11466.1|11475.2|11469.2|11460.7|11454.7|0
1646368200000|2022-03-04 04:30:00|11472.3|11466.3|11481|11475|11481.1|11475.1|11465.1|11459.1|0
1646368500000|2022-03-04 04:35:00|11480.8|11474.8|11495.6|11489.6|11498|11492|11477|11471|0
1646368800000|2022-03-04 04:40:00|11495.4|11489.4|11496.1|11490.1|11501.1|11495.1|11495.1|11489.1|0
1646369100000|2022-03-04 04:45:00|11495.8|11489.8|11489.1|11483.1|11496.1|11490.1|11483|11477|0
1646369400000|2022-03-04 04:50:00|11490.4|11484.4|11501|11495|11501|11495|11490.4|11484.4|0
1646369700000|2022-03-04 04:55:00|11501.2|11495.2|11509|11503|11513|11507|11500|11494|0
1646370000000|2022-03-04 05:00:00|11509.7|11503.7|11516.2|11510.2|11516.2|11510.2|11508|11502|0
1646370300000|2022-03-04 05:05:00|11517.8|11511.8|11520.7|11514.7|11522.2|11516.2|11513.7|11507.7|0
1646370600000|2022-03-04 05:10:00|11520.8|11514.8|11528.2|11522.2|11531.2|11525.2|11518.2|11512.2|0
1646370900000|2022-03-04 05:15:00|11528.3|11522.3|11521.3|11515.3|11530.2|11524.2|11518.8|11512.8|0
1646371200000|2022-03-04 05:20:00|11521.5|11515.5|11516.3|11510.3|11522.3|11516.3|11506.9|11500.9|0
1646371500000|2022-03-04 05:25:00|11516.5|11510.5|11500.9|11494.9|11517.8|11511.8|11498.9|11492.9|0
1646371800000|2022-03-04 05:30:00|11500.3|11494.3|11509.9|11503.9|11514.9|11508.9|11494.9|11488.9|0
1646372100000|2022-03-04 05:35:00|11509.7|11503.7|11510.3|11504.3|11516.8|11510.8|11509.3|11503.3|0
1646372400000|2022-03-04 05:40:00|11510.5|11504.5|11497.4|11491.4|11510.9|11504.9|11494.9|11488.9|0
1646372700000|2022-03-04 05:45:00|11497.3|11491.3|11496.3|11490.3|11502.4|11496.4|11493.3|11487.3|0
1646373000000|2022-03-04 05:50:00|11496.6|11490.6|11503.4|11497.4|11503.9|11497.9|11490.4|11484.4|0
1646373300000|2022-03-04 05:55:00|11502.9|11496.9|11514.9|11508.9|11516.4|11510.4|11500.4|11494.4|0
1646373600000|2022-03-04 06:00:00|11515.2|11509.2|11537.9|11531.9|11537.9|11531.9|11512.4|11506.4|0
1646373900000|2022-03-04 06:05:00|11538.1|11532.1|11545.8|11539.8|11562.3|11556.3|11538.1|11532.1|0
1646374200000|2022-03-04 06:10:00|11546.1|11540.1|11545.3|11539.3|11554.8|11548.8|11544.3|11538.3|0
1646374500000|2022-03-04 06:15:00|11545.9|11539.9|11547.8|11541.8|11556.8|11550.8|11545.9|11539.9|0
1646374800000|2022-03-04 06:20:00|11548|11542|11547.1|11541.1|11548.2|11542.2|11542.6|11536.6|0
1646375100000|2022-03-04 06:25:00|11547.6|11541.6|11552.6|11546.6|11553.6|11547.6|11545.7|11539.7|0
1646375400000|2022-03-04 06:30:00|11551.6|11545.6|11550.7|11544.7|11556.2|11550.2|11543.6|11537.6|0
1646375700000|2022-03-04 06:35:00|11548.2|11542.2|11549.4|11543.4|11558.2|11552.2|11548.2|11542.2|0
1646376000000|2022-03-04 06:40:00|11549.1|11543.1|11550.8|11544.8|11556.4|11550.4|11546.3|11540.3|0
1646376300000|2022-03-04 06:45:00|11550.4|11544.4|11543.8|11537.8|11551.4|11545.4|11543.4|11537.4|0
1646376600000|2022-03-04 06:50:00|11544|11538|11547.8|11541.8|11552.3|11546.3|11533.9|11527.9|0
1646376900000|2022-03-04 06:55:00|11547.1|11541.1|11559.3|11553.3|11562.3|11556.3|11546.3|11540.3|0
1646377200000|2022-03-04 07:00:00|11582.2|11580.2|11615.7|11613.7|11616.7|11614.7|11577.2|11575.2|77
1646377500000|2022-03-04 07:05:00|11619.2|11617.2|11612.2|11610.2|11630.2|11628.2|11611.2|11609.2|94
1646377800000|2022-03-04 07:10:00|11611.7|11609.7|11585.2|11583.2|11617.2|11615.2|11582.2|11580.2|39
1646378100000|2022-03-04 07:15:00|11585.7|11583.7|11561.7|11559.7|11595.2|11593.2|11556.2|11554.2|48
1646378400000|2022-03-04 07:20:00|11562.2|11560.2|11592.7|11590.7|11599.7|11597.7|11561.7|11559.7|37
1646378700000|2022-03-04 07:25:00|11592.2|11590.2|11597.7|11595.7|11603.2|11601.2|11590.7|11588.7|28
1646379000000|2022-03-04 07:30:00|11597.2|11595.2|11586.2|11584.2|11607.2|11605.2|11586.2|11584.2|81
1646379300000|2022-03-04 07:35:00|11585.7|11583.7|11559.2|11557.2|11595.2|11593.2|11556.2|11554.2|71
1646379600000|2022-03-04 07:40:00|11559.7|11557.7|11546.7|11544.7|11568.7|11566.7|11529.7|11527.7|117
1646379900000|2022-03-04 07:45:00|11547.2|11545.2|11536.7|11534.7|11561.7|11559.7|11535.7|11533.7|95
1646380200000|2022-03-04 07:50:00|11539.7|11537.7|11542.2|11540.2|11550.7|11548.7|11537.7|11535.7|75
1646380500000|2022-03-04 07:55:00|11541.7|11539.7|11564.2|11562.2|11573.7|11571.7|11540.7|11538.7|150
1646380800000|2022-03-04 08:00:00|11569.7|11567.7|11582.7|11580.7|11604.7|11602.7|11557.2|11555.2|924
1646381100000|2022-03-04 08:05:00|11578.7|11576.7|11591.7|11589.7|11595.2|11593.2|11565.2|11563.2|655
1646381400000|2022-03-04 08:10:00|11592.2|11590.2|11608.2|11606.2|11612.2|11610.2|11587.2|11585.2|537
1646381700000|2022-03-04 08:15:00|11607.7|11605.7|11597.2|11595.2|11607.7|11605.7|11589.7|11587.7|423
1646382000000|2022-03-04 08:20:00|11596.7|11594.7|11580.7|11578.7|11609.7|11607.7|11580.7|11578.7|410
1646382300000|2022-03-04 08:25:00|11581.2|11579.2|11586.2|11584.2|11590.7|11588.7|11569.7|11567.7|352
1646382600000|2022-03-04 08:30:00|11588.2|11586.2|11552.2|11550.2|11588.2|11586.2|11552.2|11550.2|521
1646382900000|2022-03-04 08:35:00|11554.7|11552.7|11527.2|11525.2|11560.2|11558.2|11524.7|11522.7|392
1646383200000|2022-03-04 08:40:00|11528.3|11526.3|11527.8|11525.8|11532.3|11530.3|11511.8|11509.8|426
1646383500000|2022-03-04 08:45:00|11528.8|11526.8|11532.8|11530.8|11540.3|11538.3|11524.3|11522.3|339
1646383800000|2022-03-04 08:50:00|11531.8|11529.8|11524.8|11522.8|11533.8|11531.8|11518.3|11516.3|278
1646384100000|2022-03-04 08:55:00|11525.8|11523.8|11509.8|11507.8|11530.3|11528.3|11506.8|11504.8|262
1646384400000|2022-03-04 09:00:00|11511.3|11509.3|11503.8|11501.8|11518.3|11516.3|11502.8|11500.8|346
1646384700000|2022-03-04 09:05:00|11505.8|11503.8|11481.3|11479.3|11512.8|11510.8|11480.8|11478.8|329
1646385000000|2022-03-04 09:10:00|11480.8|11478.8|11454.8|11452.8|11483.8|11481.8|11453.8|11451.8|364
1646385300000|2022-03-04 09:15:00|11453.8|11451.8|11446.8|11444.8|11460.8|11458.8|11442.8|11440.8|338
1646385600000|2022-03-04 09:20:00|11446.3|11444.3|11421.8|11419.8|11449.8|11447.8|11418.8|11416.8|457
1646385900000|2022-03-04 09:25:00|11420.8|11418.8|11444.8|11442.8|11446.8|11444.8|11407.8|11405.8|492
1646386200000|2022-03-04 09:30:00|11444.3|11442.3|11452.3|11450.3|11474.3|11472.3|11437.3|11435.3|424
1646386500000|2022-03-04 09:35:00|11455.8|11453.8|11413.3|11411.3|11455.8|11453.8|11411.8|11409.8|391
1646386800000|2022-03-04 09:40:00|11412.8|11410.8|11431.8|11429.8|11435.8|11433.8|11396.8|11394.8|492
1646387100000|2022-03-04 09:45:00|11433.3|11431.3|11417.3|11415.3|11443.8|11441.8|11416.8|11414.8|221
1646387400000|2022-03-04 09:50:00|11415.8|11413.8|11390.8|11388.8|11419.8|11417.8|11389.8|11387.8|285
1646387700000|2022-03-04 09:55:00|11391.3|11389.3|11396.3|11394.3|11400.3|11398.3|11373.8|11371.8|339
1646388000000|2022-03-04 10:00:00|11395.8|11393.8|11405.8|11403.8|11412.3|11410.3|11380.8|11378.8|404
1646388300000|2022-03-04 10:05:00|11404.8|11402.8|11390.8|11388.8|11409.8|11407.8|11387.3|11385.3|418
1646388600000|2022-03-04 10:10:00|11389.3|11387.3|11387.8|11385.8|11402.3|11400.3|11381.8|11379.8|243
1646388900000|2022-03-04 10:15:00|11388.3|11386.3|11384.3|11382.3|11402.3|11400.3|11384.3|11382.3|370
1646389200000|2022-03-04 10:20:00|11383.8|11381.8|11390.3|11388.3|11406.3|11404.3|11375.3|11373.3|459
1646389500000|2022-03-04 10:25:00|11389.8|11387.8|11416.3|11414.3|11420.3|11418.3|11389.8|11387.8|305
1646389800000|2022-03-04 10:30:00|11416.8|11414.8|11406.3|11404.3|11418.3|11416.3|11397.8|11395.8|329
1646390100000|2022-03-04 10:35:00|11405.8|11403.8|11387.8|11385.8|11410.8|11408.8|11385.8|11383.8|330
1646390400000|2022-03-04 10:40:00|11388.3|11386.3|11383.3|11381.3|11397.8|11395.8|11382.8|11380.8|286
1646390700000|2022-03-04 10:45:00|11383.8|11381.8|11387.3|11385.3|11390.8|11388.8|11379.8|11377.8|263
1646391000000|2022-03-04 10:50:00|11386.8|11384.8|11376.3|11374.3|11397.8|11395.8|11375.8|11373.8|214
1646391300000|2022-03-04 10:55:00|11376.8|11374.8|11373.3|11371.3|11392.8|11390.8|11371.8|11369.8|315
1646391600000|2022-03-04 11:00:00|11373.8|11371.8|11370.3|11368.3|11382.8|11380.8|11361.8|11359.8|328
1646391900000|2022-03-04 11:05:00|11369.8|11367.8|11381.8|11379.8|11383.8|11381.8|11364.8|11362.8|328
1646392200000|2022-03-04 11:10:00|11380.3|11378.3|11367.8|11365.8|11385.3|11383.3|11365.3|11363.3|283
1646392500000|2022-03-04 11:15:00|11367.3|11365.3|11364.8|11362.8|11373.3|11371.3|11362.8|11360.8|204
1646392800000|2022-03-04 11:20:00|11363.8|11361.8|11382.3|11380.3|11383.3|11381.3|11357.8|11355.8|260
1646393100000|2022-03-04 11:25:00|11382.8|11380.8|11382.3|11380.3|11387.8|11385.8|11377.8|11375.8|185
1646393400000|2022-03-04 11:30:00|11381.8|11379.8|11381.3|11379.3|11388.3|11386.3|11369.3|11367.3|329
1646393700000|2022-03-04 11:35:00|11381.8|11379.8|11368.8|11366.8|11383.8|11381.8|11366.8|11364.8|188
1646394000000|2022-03-04 11:40:00|11369.8|11367.8|11369.8|11367.8|11381.3|11379.3|11364.8|11362.8|238
1646394300000|2022-03-04 11:45:00|11368.8|11366.8|11372.8|11370.8|11376.3|11374.3|11360.8|11358.8|191
1646394600000|2022-03-04 11:50:00|11373.8|11371.8|11370.3|11368.3|11376.8|11374.8|11366.8|11364.8|230
1646394900000|2022-03-04 11:55:00|11371.3|11369.3|11365.3|11363.3|11372.3|11370.3|11356.3|11354.3|118
1646395200000|2022-03-04 12:00:00|11367.3|11365.3|11366.3|11364.3|11371.8|11369.8|11356.8|11354.8|194
1646395500000|2022-03-04 12:05:00|11365.8|11363.8|11355.8|11353.8|11365.8|11363.8|11348.8|11346.8|213
1646395800000|2022-03-04 12:10:00|11355.3|11353.3|11341.8|11339.8|11356.3|11354.3|11337.8|11335.8|223
1646396100000|2022-03-04 12:15:00|11341.3|11339.3|11350.8|11348.8|11353.8|11351.8|11341.3|11339.3|222
1646396400000|2022-03-04 12:20:00|11351.3|11349.3|11341.8|11339.8|11352.8|11350.8|11340.8|11338.8|289
1646396700000|2022-03-04 12:25:00|11341.3|11339.3|11326.8|11324.8|11342.8|11340.8|11324.8|11322.8|197
1646397000000|2022-03-04 12:30:00|11327.3|11325.3|11330.8|11328.8|11335.8|11333.8|11323.3|11321.3|205
1646397300000|2022-03-04 12:35:00|11330.3|11328.3|11343.8|11341.8|11346.8|11344.8|11326.8|11324.8|374
1646397600000|2022-03-04 12:40:00|11343.3|11341.3|11349.8|11347.8|11349.8|11347.8|11331.8|11329.8|263
1646397900000|2022-03-04 12:45:00|11350.3|11348.3|11359.8|11357.8|11365.3|11363.3|11349.3|11347.3|188
1646398200000|2022-03-04 12:50:00|11360.3|11358.3|11360.3|11358.3|11365.8|11363.8|11351.3|11349.3|217
1646398500000|2022-03-04 12:55:00|11360.8|11358.8|11375.3|11373.3|11375.3|11373.3|11358.8|11356.8|271
1646398800000|2022-03-04 13:00:00|11376.8|11374.8|11377.8|11375.8|11379.3|11377.3|11363.8|11361.8|416
1646399100000|2022-03-04 13:05:00|11378.3|11376.3|11363.8|11361.8|11383.3|11381.3|11362.8|11360.8|438
1646399400000|2022-03-04 13:10:00|11364.8|11362.8|11383.8|11381.8|11383.8|11381.8|11363.8|11361.8|304
1646399700000|2022-03-04 13:15:00|11384.8|11382.8|11373.8|11371.8|11388.3|11386.3|11371.3|11369.3|334
1646400000000|2022-03-04 13:20:00|11373.3|11371.3|11370.8|11368.8|11385.8|11383.8|11369.8|11367.8|586
1646400300000|2022-03-04 13:25:00|11370.3|11368.3|11375.8|11373.8|11379.8|11377.8|11365.8|11363.8|268
1646400600000|2022-03-04 13:30:00|11371.8|11369.8|11383.8|11381.8|11400.3|11398.3|11371.8|11369.8|576
1646400900000|2022-03-04 13:35:00|11384.8|11382.8|11367.8|11365.8|11392.8|11390.8|11367.3|11365.3|470
1646401200000|2022-03-04 13:40:00|11369.8|11367.8|11353.8|11351.8|11375.8|11373.8|11350.8|11348.8|569
1646401500000|2022-03-04 13:45:00|11354.8|11352.8|11339.8|11337.8|11364.8|11362.8|11339.3|11337.3|252
1646401800000|2022-03-04 13:50:00|11339.3|11337.3|11329.8|11327.8|11345.3|11343.3|11329.3|11327.3|267
1646402100000|2022-03-04 13:55:00|11330.8|11328.8|11348.3|11346.3|11348.3|11346.3|11327.8|11325.8|344
1646402400000|2022-03-04 14:00:00|11347.8|11345.8|11348.8|11346.8|11358.3|11356.3|11344.8|11342.8|333
1646402700000|2022-03-04 14:05:00|11349.8|11347.8|11337.3|11335.3|11350.8|11348.8|11334.3|11332.3|218
1646403000000|2022-03-04 14:10:00|11336.8|11334.8|11343.8|11341.8|11347.3|11345.3|11331.8|11329.8|210
1646403300000|2022-03-04 14:15:00|11343.3|11341.3|11352.8|11350.8|11357.8|11355.8|11342.3|11340.3|279
1646403600000|2022-03-04 14:20:00|11352.3|11350.3|11364.3|11362.3|11372.8|11370.8|11352.3|11350.3|264
1646403900000|2022-03-04 14:25:00|11364.8|11362.8|11364.3|11362.3|11369.8|11367.8|11358.8|11356.8|216
1646404200000|2022-03-04 14:30:00|11367.3|11365.3|11364.8|11362.8|11386.8|11384.8|11360.3|11358.3|713
1646404500000|2022-03-04 14:35:00|11365.3|11363.3|11352.3|11350.3|11372.8|11370.8|11350.8|11348.8|504
1646404800000|2022-03-04 14:40:00|11354.3|11352.3|11352.8|11350.8|11361.8|11359.8|11345.3|11343.3|356
1646405100000|2022-03-04 14:45:00|11353.3|11351.3|11326.3|11324.3|11355.3|11353.3|11326.3|11324.3|687
1646405400000|2022-03-04 14:50:00|11325.8|11323.8|11339.8|11337.8|11349.3|11347.3|11324.8|11322.8|404
1646405700000|2022-03-04 14:55:00|11339.3|11337.3|11361.3|11359.3|11370.3|11368.3|11328.8|11326.8|457
1646406000000|2022-03-04 15:00:00|11360.8|11358.8|11360.3|11358.3|11376.3|11374.3|11359.3|11357.3|366
1646406300000|2022-03-04 15:05:00|11360.8|11358.8|11324.8|11322.8|11363.8|11361.8|11321.8|11319.8|409
1646406600000|2022-03-04 15:10:00|11326.3|11324.3|11318.8|11316.8|11330.3|11328.3|11317.8|11315.8|424
1646406900000|2022-03-04 15:15:00|11319.3|11317.3|11313.8|11311.8|11325.8|11323.8|11306.8|11304.8|623
1646407200000|2022-03-04 15:20:00|11314.3|11312.3|11327.8|11325.8|11329.8|11327.8|11312.8|11310.8|813
1646407500000|2022-03-04 15:25:00|11327.3|11325.3|11332.3|11330.3|11341.8|11339.8|11322.8|11320.8|523
1646407800000|2022-03-04 15:30:00|11333.3|11331.3|11329.3|11327.3|11335.8|11333.8|11320.8|11318.8|447
1646408100000|2022-03-04 15:35:00|11329.8|11327.8|11351.8|11349.8|11361.8|11359.8|11329.3|11327.3|582
1646408400000|2022-03-04 15:40:00|11352.3|11350.3|11323.3|11321.3|11353.8|11351.8|11318.3|11316.3|497
1646408700000|2022-03-04 15:45:00|11322.8|11320.8|11323.3|11321.3|11335.8|11333.8|11313.3|11311.3|531
1646409000000|2022-03-04 15:50:00|11323.8|11321.8|11333.8|11331.8|11340.3|11338.3|11318.8|11316.8|459
1646409300000|2022-03-04 15:55:00|11332.8|11330.8|11315.3|11313.3|11333.8|11331.8|11314.8|11312.8|468
1646409600000|2022-03-04 16:00:00|11314.8|11312.8|11301.3|11299.3|11317.3|11315.3|11300.8|11298.8|768
1646409900000|2022-03-04 16:05:00|11301.8|11299.8|11303.3|11301.3|11311.8|11309.8|11290.8|11288.8|709
1646410200000|2022-03-04 16:10:00|11302.8|11300.8|11311.8|11309.8|11313.8|11311.8|11297.8|11295.8|773
1646410500000|2022-03-04 16:15:00|11312.3|11310.3|11345.3|11343.3|11350.3|11348.3|11311.8|11309.8|2232
1646410800000|2022-03-04 16:20:00|11344.8|11342.8|11357.3|11355.3|11374.3|11372.3|11315.8|11313.8|2332
1646411100000|2022-03-04 16:25:00|11356.8|11354.8|11306.3|11304.3|11367.8|11365.8|11300.3|11298.3|4843
1646411400000|2022-03-04 16:30:00|11314.8|11312.8|11283.8|11281.8|11318.8|11316.8|11277.8|11275.8|2676
1646411700000|2022-03-04 16:35:00|11284.3|11282.3|11320.3|11318.3|11331.3|11329.3|11276.3|11274.3|756
1646412000000|2022-03-04 16:40:00|11320.8|11318.8|11297.3|11295.3|11324.3|11322.3|11293.8|11291.8|241
1646412300000|2022-03-04 16:45:00|11298.3|11296.3|11297.3|11295.3|11300.8|11298.8|11286.8|11284.8|139
1646412600000|2022-03-04 16:50:00|11297.8|11295.8|11285.8|11283.8|11298.8|11296.8|11281.8|11279.8|126
1646412900000|2022-03-04 16:55:00|11286.3|11284.3|11290.8|11288.8|11295.8|11293.8|11285.8|11283.8|51
1646413200000|2022-03-04 17:00:00|11291.3|11289.3|11292.8|11290.8|11296.8|11294.8|11285.3|11283.3|49
1646413500000|2022-03-04 17:05:00|11291.8|11289.8|11307.8|11305.8|11309.3|11307.3|11285.3|11283.3|95
1646413800000|2022-03-04 17:10:00|11308.8|11306.8|11338.3|11336.3|11341.8|11339.8|11308.8|11306.8|133
1646414100000|2022-03-04 17:15:00|11337.8|11335.8|11336.8|11334.8|11346.3|11344.3|11332.3|11330.3|118
1646414400000|2022-03-04 17:20:00|11337.3|11335.3|11329.3|11327.3|11339.8|11337.8|11328.3|11326.3|57
1646414700000|2022-03-04 17:25:00|11328.8|11326.8|11341.8|11339.8|11345.3|11343.3|11325.3|11323.3|38
1646415000000|2022-03-04 17:30:00|11341.3|11339.3|11336.8|11334.8|11345.3|11343.3|11334.8|11332.8|31
1646415300000|2022-03-04 17:35:00|11336.3|11334.3|11342.8|11340.8|11344.8|11342.8|11336.3|11334.3|26
1646415600000|2022-03-04 17:40:00|11342.3|11340.3|11328.8|11326.8|11345.3|11343.3|11327.3|11325.3|20
1646415900000|2022-03-04 17:45:00|11328.3|11326.3|11339.3|11337.3|11340.3|11338.3|11324.8|11322.8|22
1646416200000|2022-03-04 17:50:00|11338.8|11336.8|11337.3|11335.3|11345.8|11343.8|11335.3|11333.3|28
1646416500000|2022-03-04 17:55:00|11336.8|11334.8|11331.3|11329.3|11344.3|11342.3|11329.8|11327.8|62
1646416800000|2022-03-04 18:00:00|11331.8|11329.8|11350.3|11348.3|11350.3|11348.3|11331.3|11329.3|71
1646417100000|2022-03-04 18:05:00|11350.8|11348.8|11365.3|11363.3|11365.3|11363.3|11346.3|11344.3|71
1646417400000|2022-03-04 18:10:00|11365.8|11363.8|11362.3|11360.3|11366.8|11364.8|11359.8|11357.8|26
1646417700000|2022-03-04 18:15:00|11362.8|11360.8|11343.8|11341.8|11365.8|11363.8|11343.3|11341.3|15
1646418000000|2022-03-04 18:20:00|11344.3|11342.3|11341.3|11339.3|11350.8|11348.8|11339.8|11337.8|32
1646418300000|2022-03-04 18:25:00|11341.8|11339.8|11339.8|11337.8|11346.8|11344.8|11339.3|11337.3|29
1646418600000|2022-03-04 18:30:00|11339.3|11337.3|11343.3|11341.3|11346.3|11344.3|11337.8|11335.8|16
1646418900000|2022-03-04 18:35:00|11343.8|11341.8|11356.3|11354.3|11356.8|11354.8|11341.3|11339.3|38
1646419200000|2022-03-04 18:40:00|11352.8|11350.8|11335.3|11333.3|11352.8|11350.8|11334.3|11332.3|23
1646419500000|2022-03-04 18:45:00|11334.8|11332.8|11323.3|11321.3|11334.8|11332.8|11319.3|11317.3|32
1646419800000|2022-03-04 18:50:00|11323.8|11321.8|11335.3|11333.3|11336.3|11334.3|11320.8|11318.8|20
1646420100000|2022-03-04 18:55:00|11336.8|11334.8|11322.8|11320.8|11337.3|11335.3|11321.8|11319.8|13
1646420400000|2022-03-04 19:00:00|11323.8|11321.8|11312.8|11310.8|11328.8|11326.8|11310.3|11308.3|38
1646420700000|2022-03-04 19:05:00|11313.3|11311.3|11315.8|11313.8|11319.8|11317.8|11311.8|11309.8|28
1646421000000|2022-03-04 19:10:00|11316.3|11314.3|11311.8|11309.8|11317.8|11315.8|11308.8|11306.8|11
1646421300000|2022-03-04 19:15:00|11312.3|11310.3|11312.8|11310.8|11318.3|11316.3|11306.3|11304.3|15
1646421600000|2022-03-04 19:20:00|11313.3|11311.3|11325.8|11323.8|11327.8|11325.8|11312.3|11310.3|30
1646421900000|2022-03-04 19:25:00|11325.3|11323.3|11323.8|11321.8|11333.8|11331.8|11318.3|11316.3|39
1646422200000|2022-03-04 19:30:00|11323.3|11321.3|11326.8|11324.8|11332.3|11330.3|11320.3|11318.3|20
1646422500000|2022-03-04 19:35:00|11327.3|11325.3|11321.8|11319.8|11329.8|11327.8|11316.8|11314.8|7
1646422800000|2022-03-04 19:40:00|11321.3|11319.3|11306.8|11304.8|11321.8|11319.8|11306.3|11304.3|24
1646423100000|2022-03-04 19:45:00|11306.3|11304.3|11300.3|11298.3|11309.8|11307.8|11299.3|11297.3|17
1646423400000|2022-03-04 19:50:00|11299.8|11297.8|11302.8|11300.8|11309.8|11307.8|11296.3|11294.3|44
1646423700000|2022-03-04 19:55:00|11303.3|11301.3|11287.3|11285.3|11308.3|11306.3|11287.3|11285.3|35
1646424000000|2022-03-04 20:00:00|11289.3|11287.3|11298.8|11296.8|11305.3|11303.3|11287.8|11285.8|86
1646424300000|2022-03-04 20:05:00|11299.3|11297.3|11295.8|11293.8|11310.3|11308.3|11294.3|11292.3|34
1646424600000|2022-03-04 20:10:00|11295.3|11293.3|11299.8|11297.8|11307.8|11305.8|11295.3|11293.3|69
1646424900000|2022-03-04 20:15:00|11300.3|11298.3|11296.8|11294.8|11304.8|11302.8|11294.8|11292.8|38
1646425200000|2022-03-04 20:20:00|11297.3|11295.3|11304.8|11302.8|11307.8|11305.8|11289.8|11287.8|53
1646425500000|2022-03-04 20:25:00|11305.8|11303.8|11309.3|11307.3|11319.8|11317.8|11301.8|11299.8|54
1646425800000|2022-03-04 20:30:00|11308.8|11306.8|11304.8|11302.8|11313.3|11311.3|11298.3|11296.3|48
1646426100000|2022-03-04 20:35:00|11305.3|11303.3|11295.8|11293.8|11309.3|11307.3|11290.8|11288.8|21
1646426400000|2022-03-04 20:40:00|11296.3|11294.3|11310.3|11308.3|11312.3|11310.3|11294.8|11292.8|36
1646426700000|2022-03-04 20:45:00|11309.3|11307.3|11315.3|11313.3|11320.3|11318.3|11304.3|11302.3|94
1646427000000|2022-03-04 20:50:00|11314.8|11312.8|11351.3|11349.3|11359.3|11357.3|11313.8|11311.8|115
1646427300000|2022-03-04 20:55:00|11350.8|11348.8|11375.9|11369.9|11379.3|11377.3|11350.3|11348.3|90
1646427600000|2022-03-04 21:00:00|11372.5|11366.5|11370.2|11364.2|11373.9|11367.9|11364.3|11358.3|0
1646427900000|2022-03-04 21:05:00|11370|11364|11370.2|11364.2|11371.6|11365.6|11358.9|11352.9|0
1646428200000|2022-03-04 21:10:00|11369.6|11363.6|11363.4|11357.4|11370.7|11364.7|11362|11356|0
1646428500000|2022-03-04 21:15:00|11363.8|11357.8|11362.9|11356.9|11368|11362|11362.3|11356.3|0
1646428800000|2022-03-04 21:20:00|11363.4|11357.4|11364.9|11358.9|11368.2|11362.2|11362|11356|0
1646429100000|2022-03-04 21:25:00|11365.1|11359.1|11364.2|11358.2|11365.3|11359.3|11362.9|11356.9|0
1646429400000|2022-03-04 21:30:00|11363.8|11357.8|11367.8|11361.8|11368.5|11362.5|11363.8|11357.8|0
1646429700000|2022-03-04 21:35:00|11367.3|11361.3|11366.4|11360.4|11373.1|11367.1|11365.3|11359.3|0
1646430000000|2022-03-04 21:40:00|11366.5|11360.5|11366.7|11360.7|11368.7|11362.7|11365.8|11359.8|0
1646430300000|2022-03-04 21:45:00|11366.5|11360.5|11364.3|11358.3|11368.7|11362.7|11363.8|11357.8|0
1646430600000|2022-03-04 21:50:00|11363.8|11357.8|11362|11356|11365.3|11359.3|11362|11356|0
1646430900000|2022-03-04 21:55:00|11362.3|11356.3|11361.1|11355.1|11364.9|11358.9|11360|11354|0
1646607600000|2022-03-06 23:00:00|11319|11313|11272.9|11266.9|11319.5|11313.5|11262.2|11256.2|0
1646607900000|2022-03-06 23:05:00|11273|11267|11290.8|11284.8|11293.7|11287.7|11272.4|11266.4|0
1646608200000|2022-03-06 23:10:00|11290.5|11284.5|11294.7|11288.7|11294.7|11288.7|11274.1|11268.1|0
1646608500000|2022-03-06 23:15:00|11294.6|11288.6|11285|11279|11299.6|11293.6|11282.5|11276.5|0
1646608800000|2022-03-06 23:20:00|11284.5|11278.5|11272.9|11266.9|11286.5|11280.5|11263|11257|0
1646609100000|2022-03-06 23:25:00|11273.3|11267.3|11272|11266|11285.7|11279.7|11268.4|11262.4|0
1646609400000|2022-03-06 23:30:00|11272.2|11266.2|11279.5|11273.5|11284.4|11278.4|11268.2|11262.2|0
1646609700000|2022-03-06 23:35:00|11279.3|11273.3|11287.9|11281.9|11287.9|11281.9|11268.9|11262.9|0
1646610000000|2022-03-06 23:40:00|11288.1|11282.1|11270.8|11264.8|11288.1|11282.1|11270.7|11264.7|0
1646610300000|2022-03-06 23:45:00|11270.9|11264.9|11265.6|11259.6|11276.6|11270.6|11264.2|11258.2|0
1646610600000|2022-03-06 23:50:00|11265.8|11259.8|11257.8|11251.8|11267.1|11261.1|11249.4|11243.4|0
1646610900000|2022-03-06 23:55:00|11258|11252|11261.7|11255.7|11263.7|11257.7|11254.4|11248.4|0
1646611200000|2022-03-07 00:00:00|11261.3|11255.3|11262|11256|11263.9|11257.9|11253.1|11247.1|0
1646611500000|2022-03-07 00:05:00|11262.2|11256.2|11268.8|11262.8|11273.5|11267.5|11262.2|11256.2|0
1646611800000|2022-03-07 00:10:00|11268.6|11262.6|11271|11265|11272.8|11266.8|11263.2|11257.2|0
1646612100000|2022-03-07 00:15:00|11270.5|11264.5|11193.9|11187.9|11272.3|11266.3|11193.8|11187.8|0
1646612400000|2022-03-07 00:20:00|11193.8|11187.8|11214.6|11208.6|11261.3|11255.3|11193.8|11187.8|0
1646612700000|2022-03-07 00:25:00|11214.8|11208.8|11213.4|11207.4|11226.9|11220.9|11193|11187|0
1646613000000|2022-03-07 00:30:00|11213.6|11207.6|11202.6|11196.6|11215|11209|11190.3|11184.3|0
1646613300000|2022-03-07 00:35:00|11200.5|11194.5|11172|11166|11200.5|11194.5|11166.4|11160.4|0
1646613600000|2022-03-07 00:40:00|11172.3|11166.3|11161.7|11155.7|11182.2|11176.2|11157.1|11151.1|0
1646613900000|2022-03-07 00:45:00|11161.5|11155.5|11160.9|11154.9|11182.2|11176.2|11148.7|11142.7|0
1646614200000|2022-03-07 00:50:00|11160.4|11154.4|11172|11166|11182.2|11176.2|11149.1|11143.1|0
1646614500000|2022-03-07 00:55:00|11171.8|11165.8|11155.2|11149.2|11175.1|11169.1|11153.8|11147.8|0
1646614800000|2022-03-07 01:00:00|11156.2|11150.2|11157.3|11151.3|11176.2|11170.2|11151.7|11145.7|0
1646615100000|2022-03-07 01:05:00|11157.1|11151.1|11151.2|11145.2|11163.4|11157.4|11143.7|11137.7|0
1646615400000|2022-03-07 01:10:00|11152.1|11146.1|11146.6|11140.6|11162.4|11156.4|11143|11137|0
1646615700000|2022-03-07 01:15:00|11145.7|11139.7|11131.3|11125.3|11148|11142|11123.6|11117.6|0
1646616000000|2022-03-07 01:20:00|11131.5|11125.5|11128.7|11122.7|11132.3|11126.3|11120.5|11114.5|0
1646616300000|2022-03-07 01:25:00|11129|11123|11115.4|11109.4|11129.8|11123.8|11107.8|11101.8|0
1646616600000|2022-03-07 01:30:00|11115.2|11109.2|11129.8|11123.8|11133.8|11127.8|11103.1|11097.1|0
1646616900000|2022-03-07 01:35:00|11130.4|11124.4|11131.3|11125.3|11139.9|11133.9|11120.1|11114.1|0
1646617200000|2022-03-07 01:40:00|11131.1|11125.1|11118.7|11112.7|11131.3|11125.3|11108.1|11102.1|0
1646617500000|2022-03-07 01:45:00|11118.5|11112.5|11144.7|11138.7|11144.7|11138.7|11116.2|11110.2|0
1646617800000|2022-03-07 01:50:00|11145|11139|11141.1|11135.1|11145.2|11139.2|11127.8|11121.8|0
1646618100000|2022-03-07 01:55:00|11140.8|11134.8|11128.9|11122.9|11141.1|11135.1|11122.7|11116.7|0
1646618400000|2022-03-07 02:00:00|11128.8|11122.8|11134|11128|11139.1|11133.1|11127.8|11121.8|0
1646618700000|2022-03-07 02:05:00|11133.9|11127.9|11139.4|11133.4|11140.1|11134.1|11128.8|11122.8|0
1646619000000|2022-03-07 02:10:00|11141.1|11135.1|11132.5|11126.5|11141.1|11135.1|11125.8|11119.8|0
1646619300000|2022-03-07 02:15:00|11132.2|11126.2|11138|11132|11148.8|11142.8|11129.9|11123.9|0
1646619600000|2022-03-07 02:20:00|11138.3|11132.3|11142.3|11136.3|11147.8|11141.8|11135|11129|0
1646619900000|2022-03-07 02:25:00|11142.4|11136.4|11146.4|11140.4|11149.1|11143.1|11140.9|11134.9|0
1646620200000|2022-03-07 02:30:00|11146.6|11140.6|11147.5|11141.5|11147.5|11141.5|11134.7|11128.7|0
1646620500000|2022-03-07 02:35:00|11147.2|11141.2|11137.3|11131.3|11148.5|11142.5|11133.7|11127.7|0
1646620800000|2022-03-07 02:40:00|11137.2|11131.2|11150.5|11144.5|11150.5|11144.5|11135.8|11129.8|0
1646621100000|2022-03-07 02:45:00|11150.7|11144.7|11139.3|11133.3|11151|11145|11138.8|11132.8|0
1646621400000|2022-03-07 02:50:00|11139.1|11133.1|11130.1|11124.1|11141.3|11135.3|11129.6|11123.6|0
1646621700000|2022-03-07 02:55:00|11130.3|11124.3|11134.2|11128.2|11141.3|11135.3|11130.1|11124.1|0
1646622000000|2022-03-07 03:00:00|11134.7|11128.7|11129.6|11123.6|11138.2|11132.2|11127.6|11121.6|0
1646622300000|2022-03-07 03:05:00|11130.1|11124.1|11127.1|11121.1|11130.6|11124.6|11118.9|11112.9|0
1646622600000|2022-03-07 03:10:00|11127|11121|11119.9|11113.9|11132.1|11126.1|11117.9|11111.9|0
1646622900000|2022-03-07 03:15:00|11120.1|11114.1|11128.1|11122.1|11132.7|11126.7|11120.1|11114.1|0
1646623200000|2022-03-07 03:20:00|11128.6|11122.6|11167.9|11161.9|11174|11168|11126.6|11120.6|0
1646623500000|2022-03-07 03:25:00|11168.1|11162.1|11183.3|11177.3|11203.7|11197.7|11164.9|11158.9|0
1646623800000|2022-03-07 03:30:00|11183.7|11177.7|11170|11164|11187.4|11181.4|11160.4|11154.4|0
1646624100000|2022-03-07 03:35:00|11172.1|11166.1|11157.8|11151.8|11172.1|11166.1|11153.2|11147.2|0
1646624400000|2022-03-07 03:40:00|11158.9|11152.9|11158.8|11152.8|11167.6|11161.6|11158.4|11152.4|0
1646624700000|2022-03-07 03:45:00|11159|11153|11171.1|11165.1|11176.2|11170.2|11152.2|11146.2|0
1646625000000|2022-03-07 03:50:00|11171.6|11165.6|11160.8|11154.8|11173.1|11167.1|11155.8|11149.8|0
1646625300000|2022-03-07 03:55:00|11160.1|11154.1|11156.2|11150.2|11167.5|11161.5|11150.1|11144.1|0
1646625600000|2022-03-07 04:00:00|11156|11150|11152.6|11146.6|11167|11161|11152.1|11146.1|0
1646625900000|2022-03-07 04:05:00|11152.4|11146.4|11159.7|11153.7|11159.7|11153.7|11148.1|11142.1|0
1646626200000|2022-03-07 04:10:00|11159.5|11153.5|11152.6|11146.6|11160.8|11154.8|11151.1|11145.1|0
1646626500000|2022-03-07 04:15:00|11153.5|11147.5|11158.7|11152.7|11165.4|11159.4|11153.5|11147.5|0
1646626800000|2022-03-07 04:20:00|11158.5|11152.5|11165.4|11159.4|11173|11167|11154.6|11148.6|0
1646627100000|2022-03-07 04:25:00|11165.9|11159.9|11169.9|11163.9|11176.1|11170.1|11165.4|11159.4|0
1646627400000|2022-03-07 04:30:00|11169.7|11163.7|11162.8|11156.8|11172.6|11166.6|11161.8|11155.8|0
1646627700000|2022-03-07 04:35:00|11164.9|11158.9|11159.8|11153.8|11166.9|11160.9|11155.7|11149.7|0
1646628000000|2022-03-07 04:40:00|11159.5|11153.5|11176.1|11170.1|11180.2|11174.2|11157.7|11151.7|0
1646628300000|2022-03-07 04:45:00|11176.5|11170.5|11176.7|11170.7|11180.2|11174.2|11171|11165|0
1646628600000|2022-03-07 04:50:00|11176|11170|11175.1|11169.1|11177.7|11171.7|11169|11163|0
1646628900000|2022-03-07 04:55:00|11174.1|11168.1|11181.3|11175.3|11189.4|11183.4|11171|11165|0
1646629200000|2022-03-07 05:00:00|11180.6|11174.6|11180.2|11174.2|11186.9|11180.9|11178.8|11172.8|0
1646629500000|2022-03-07 05:05:00|11180|11174|11185.3|11179.3|11189.4|11183.4|11179.8|11173.8|0
1646629800000|2022-03-07 05:10:00|11185.8|11179.8|11189|11183|11197.2|11191.2|11185.8|11179.8|0
1646630100000|2022-03-07 05:15:00|11189.2|11183.2|11212.3|11206.3|11220.5|11214.5|11189.2|11183.2|0
1646630400000|2022-03-07 05:20:00|11212.2|11206.2|11208.2|11202.2|11232.3|11226.3|11205.7|11199.7|0
1646630700000|2022-03-07 05:25:00|11207.7|11201.7|11186.8|11180.8|11209.2|11203.2|11182.1|11176.1|0
1646631000000|2022-03-07 05:30:00|11187.2|11181.2|11178.2|11172.2|11189.3|11183.3|11171.9|11165.9|0
1646631300000|2022-03-07 05:35:00|11177.5|11171.5|11173.1|11167.1|11178.8|11172.8|11168|11162|0
1646631600000|2022-03-07 05:40:00|11173.7|11167.7|11165.4|11159.4|11178.2|11172.2|11163.1|11157.1|0
1646631900000|2022-03-07 05:45:00|11164.9|11158.9|11165.4|11159.4|11174.8|11168.8|11163.6|11157.6|0
1646632200000|2022-03-07 05:50:00|11165.7|11159.7|11172.8|11166.8|11175.9|11169.9|11164.6|11158.6|0
1646632500000|2022-03-07 05:55:00|11172.6|11166.6|11173.1|11167.1|11184.5|11178.5|11171|11165|0
1646632800000|2022-03-07 06:00:00|11170.8|11164.8|11167.2|11161.2|11185.7|11179.7|11159.3|11153.3|0
1646633100000|2022-03-07 06:05:00|11167|11161|11170.8|11164.8|11185.7|11179.7|11164.2|11158.2|0
1646633400000|2022-03-07 06:10:00|11171.1|11165.1|11175.9|11169.9|11176.5|11170.5|11168.3|11162.3|0
1646633700000|2022-03-07 06:15:00|11176.1|11170.1|11166.7|11160.7|11183.1|11177.1|11162.6|11156.6|0
1646634000000|2022-03-07 06:20:00|11168|11162|11169.2|11163.2|11173.3|11167.3|11165.1|11159.1|0
1646634300000|2022-03-07 06:25:00|11168.8|11162.8|11183.9|11177.9|11184.5|11178.5|11168.2|11162.2|0
1646634600000|2022-03-07 06:30:00|11184.2|11178.2|11184.3|11178.3|11196.8|11190.8|11182.9|11176.9|0
1646634900000|2022-03-07 06:35:00|11184.1|11178.1|11173.5|11167.5|11184.3|11178.3|11173|11167|0
1646635200000|2022-03-07 06:40:00|11173|11167|11169.4|11163.4|11176.1|11170.1|11168.3|11162.3|0
1646635500000|2022-03-07 06:45:00|11168.9|11162.9|11181.3|11175.3|11181.7|11175.7|11167.9|11161.9|0
1646635800000|2022-03-07 06:50:00|11181.1|11175.1|11179.2|11173.2|11185.3|11179.3|11178.2|11172.2|0
1646636100000|2022-03-07 06:55:00|11178.6|11172.6|11181.7|11175.7|11182.7|11176.7|11174.1|11168.1|0
1646636400000|2022-03-07 07:00:00|11205.5|11199.5|11151.8|11149.8|11211.3|11209.3|11143.3|11141.3|238
1646636700000|2022-03-07 07:05:00|11151.3|11149.3|11153.8|11151.8|11171.3|11169.3|11123.8|11121.8|134
1646637000000|2022-03-07 07:10:00|11153.3|11151.3|11163.3|11161.3|11172.8|11170.8|11142.8|11140.8|33
1646637300000|2022-03-07 07:15:00|11163.8|11161.8|11180.8|11178.8|11187.8|11185.8|11161.8|11159.8|88
1646637600000|2022-03-07 07:20:00|11181.3|11179.3|11162.8|11160.8|11181.8|11179.8|11162.3|11160.3|34
1646637900000|2022-03-07 07:25:00|11162.3|11160.3|11158.3|11156.3|11169.8|11167.8|11156.3|11154.3|58
1646638200000|2022-03-07 07:30:00|11158.8|11156.8|11151.8|11149.8|11166.8|11164.8|11143.8|11141.8|112
1646638500000|2022-03-07 07:35:00|11151.3|11149.3|11117.3|11115.3|11151.3|11149.3|11113.8|11111.8|211
1646638800000|2022-03-07 07:40:00|11117.8|11115.8|11107.3|11105.3|11119.3|11117.3|11092.3|11090.3|100
1646639100000|2022-03-07 07:45:00|11107.8|11105.8|11131.3|11129.3|11138.8|11136.8|11106.3|11104.3|147
1646639400000|2022-03-07 07:50:00|11130.8|11128.8|11118.3|11116.3|11135.3|11133.3|11117.3|11115.3|89
1646639700000|2022-03-07 07:55:00|11118.8|11116.8|11082.3|11080.3|11127.3|11125.3|11078.8|11076.8|240
1646640000000|2022-03-07 08:00:00|11079.8|11077.8|11109.8|11107.8|11160.3|11158.3|11071.8|11069.8|1652
1646640300000|2022-03-07 08:05:00|11109.3|11107.3|11086.8|11084.8|11127.8|11125.8|11083.8|11081.8|869
1646640600000|2022-03-07 08:10:00|11087.3|11085.3|11054.8|11052.8|11096.8|11094.8|11038.3|11036.3|896
1646640900000|2022-03-07 08:15:00|11054.3|11052.3|11012.8|11010.8|11065.8|11063.8|11006.8|11004.8|1063
1646641200000|2022-03-07 08:20:00|11013.3|11011.3|10963.3|10961.3|11020.3|11018.3|10963.3|10961.3|725
1646641500000|2022-03-07 08:25:00|10961.8|10959.8|10968.3|10966.3|10981.3|10979.3|10958.3|10956.3|612
1646641800000|2022-03-07 08:30:00|10966.3|10964.3|10921.3|10919.3|10967.8|10965.8|10909.8|10907.8|708
1646642100000|2022-03-07 08:35:00|10919.8|10917.8|10929.8|10927.8|10946.8|10944.8|10912.8|10910.8|834
1646642400000|2022-03-07 08:40:00|10930.3|10928.3|10902.8|10900.8|10937.3|10935.3|10893.8|10891.8|712
1646642700000|2022-03-07 08:45:00|10903.3|10901.3|10878.3|10876.3|10911.8|10909.8|10874.3|10872.3|808
1646643000000|2022-03-07 08:50:00|10879.3|10877.3|10917.3|10915.3|10926.8|10924.8|10872.3|10870.3|664
1646643300000|2022-03-07 08:55:00|10918.3|10916.3|10931.8|10929.8|10943.3|10941.3|10918.3|10916.3|667
1646643600000|2022-03-07 09:00:00|10932.3|10930.3|10923.3|10921.3|10948.3|10946.3|10918.3|10916.3|540
1646643900000|2022-03-07 09:05:00|10923.8|10921.8|10965.8|10963.8|10968.3|10966.3|10923.8|10921.8|502
1646644200000|2022-03-07 09:10:00|10966.3|10964.3|10984.8|10982.8|10997.8|10995.8|10954.3|10952.3|862
1646644500000|2022-03-07 09:15:00|10986.3|10984.3|10968.8|10966.8|10987.3|10985.3|10961.3|10959.3|704
1646644800000|2022-03-07 09:20:00|10969.3|10967.3|10963.3|10961.3|10982.3|10980.3|10955.3|10953.3|578
1646645100000|2022-03-07 09:25:00|10965.3|10963.3|10959.8|10957.8|10979.3|10977.3|10959.3|10957.3|651
1646645400000|2022-03-07 09:30:00|10960.3|10958.3|10951.8|10949.8|10967.8|10965.8|10943.8|10941.8|618
1646645700000|2022-03-07 09:35:00|10952.3|10950.3|10942.8|10940.8|10955.8|10953.8|10938.8|10936.8|365
1646646000000|2022-03-07 09:40:00|10942.3|10940.3|10954.3|10952.3|10972.8|10970.8|10928.3|10926.3|349
1646646300000|2022-03-07 09:45:00|10954.8|10952.8|10929.3|10927.3|10956.3|10954.3|10919.8|10917.8|416
1646646600000|2022-03-07 09:50:00|10929.8|10927.8|10924.3|10922.3|10932.3|10930.3|10918.3|10916.3|455
1646646900000|2022-03-07 09:55:00|10924.8|10922.8|10946.8|10944.8|10950.3|10948.3|10913.3|10911.3|498
1646647200000|2022-03-07 10:00:00|10946.3|10944.3|10971.8|10969.8|10974.8|10972.8|10942.8|10940.8|482
1646647500000|2022-03-07 10:05:00|10970.8|10968.8|10969.3|10967.3|10973.8|10971.8|10946.3|10944.3|333
1646647800000|2022-03-07 10:10:00|10969.8|10967.8|10995.8|10993.8|10998.3|10996.3|10965.3|10963.3|329
1646648100000|2022-03-07 10:15:00|10996.3|10994.3|11002.8|11000.8|11014.3|11012.3|10991.3|10989.3|384
1646648400000|2022-03-07 10:20:00|11003.3|11001.3|11003.3|11001.3|11017.3|11015.3|11000.3|10998.3|244
1646648700000|2022-03-07 10:25:00|11002.8|11000.8|10983.8|10981.8|11015.3|11013.3|10983.3|10981.3|417
1646649000000|2022-03-07 10:30:00|10982.3|10980.3|10983.8|10981.8|10989.8|10987.8|10976.3|10974.3|323
1646649300000|2022-03-07 10:35:00|10983.3|10981.3|10956.3|10954.3|10990.8|10988.8|10955.8|10953.8|363
1646649600000|2022-03-07 10:40:00|10956.8|10954.8|10963.8|10961.8|10974.3|10972.3|10956.8|10954.8|389
1646649900000|2022-03-07 10:45:00|10964.8|10962.8|10967.8|10965.8|10974.3|10972.3|10950.8|10948.8|267
1646650200000|2022-03-07 10:50:00|10968.3|10966.3|10952.8|10950.8|10971.3|10969.3|10950.3|10948.3|248
1646650500000|2022-03-07 10:55:00|10952.3|10950.3|10933.3|10931.3|10961.8|10959.8|10932.3|10930.3|349
1646650800000|2022-03-07 11:00:00|10934.3|10932.3|10945.3|10943.3|10949.8|10947.8|10927.8|10925.8|409
1646651100000|2022-03-07 11:05:00|10946.8|10944.8|10971.8|10969.8|10971.8|10969.8|10941.3|10939.3|400
1646651400000|2022-03-07 11:10:00|10971.3|10969.3|11001.3|10999.3|11005.3|11003.3|10968.3|10966.3|277
1646651700000|2022-03-07 11:15:00|11001.8|10999.8|10983.3|10981.3|11002.8|11000.8|10959.8|10957.8|476
1646652000000|2022-03-07 11:20:00|10983.8|10981.8|11004.3|11002.3|11011.3|11009.3|10976.8|10974.8|291
1646652300000|2022-03-07 11:25:00|11003.8|11001.8|10993.3|10991.3|11017.8|11015.8|10992.8|10990.8|430
1646652600000|2022-03-07 11:30:00|10995.3|10993.3|11001.3|10999.3|11016.3|11014.3|10995.3|10993.3|229
1646652900000|2022-03-07 11:35:00|11000.8|10998.8|10994.3|10992.3|11009.8|11007.8|10992.3|10990.3|253
1646653200000|2022-03-07 11:40:00|10993.3|10991.3|11015.3|11013.3|11020.3|11018.3|10989.3|10987.3|223
1646653500000|2022-03-07 11:45:00|11015.8|11013.8|11028.3|11026.3|11031.8|11029.8|11014.3|11012.3|221
1646653800000|2022-03-07 11:50:00|11028.8|11026.8|11054.8|11052.8|11058.3|11056.3|11022.8|11020.8|256
1646654100000|2022-03-07 11:55:00|11054.3|11052.3|11068.8|11066.8|11072.8|11070.8|11050.3|11048.3|235
1646654400000|2022-03-07 12:00:00|11069.8|11067.8|11108.8|11106.8|11111.3|11109.3|11069.8|11067.8|342
1646654700000|2022-03-07 12:05:00|11107.8|11105.8|11094.3|11092.3|11109.8|11107.8|11088.3|11086.3|400
1646655000000|2022-03-07 12:10:00|11095.3|11093.3|11100.8|11098.8|11108.3|11106.3|11091.3|11089.3|314
1646655300000|2022-03-07 12:15:00|11101.3|11099.3|11121.8|11119.8|11124.8|11122.8|11086.3|11084.3|237
1646655600000|2022-03-07 12:20:00|11121.3|11119.3|11143.8|11141.8|11147.3|11145.3|11115.8|11113.8|458
1646655900000|2022-03-07 12:25:00|11144.3|11142.3|11170.8|11168.8|11171.8|11169.8|11133.3|11131.3|470
1646656200000|2022-03-07 12:30:00|11168.8|11166.8|11146.8|11144.8|11169.8|11167.8|11143.3|11141.3|415
1646656500000|2022-03-07 12:35:00|11148.3|11146.3|11131.3|11129.3|11149.8|11147.8|11129.3|11127.3|288
1646656800000|2022-03-07 12:40:00|11131.8|11129.8|11145.3|11143.3|11147.3|11145.3|11124.3|11122.3|316
1646657100000|2022-03-07 12:45:00|11145.8|11143.8|11116.3|11114.3|11155.3|11153.3|11115.8|11113.8|312
1646657400000|2022-03-07 12:50:00|11115.8|11113.8|11109.8|11107.8|11134.3|11132.3|11105.3|11103.3|1038
1646657700000|2022-03-07 12:55:00|11110.8|11108.8|11084.3|11082.3|11114.8|11112.8|11079.3|11077.3|331
1646658000000|2022-03-07 13:00:00|11084.8|11082.8|11086.3|11084.3|11101.8|11099.8|11081.3|11079.3|496
1646658300000|2022-03-07 13:05:00|11088.3|11086.3|11098.8|11096.8|11099.3|11097.3|11079.3|11077.3|483
1646658600000|2022-03-07 13:10:00|11099.3|11097.3|11119.3|11117.3|11125.3|11123.3|11096.3|11094.3|450
1646658900000|2022-03-07 13:15:00|11118.3|11116.3|11136.3|11134.3|11138.3|11136.3|11118.3|11116.3|296
1646659200000|2022-03-07 13:20:00|11137.3|11135.3|11128.3|11126.3|11141.3|11139.3|11121.8|11119.8|395
1646659500000|2022-03-07 13:25:00|11128.8|11126.8|11134.3|11132.3|11136.3|11134.3|11122.8|11120.8|416
1646659800000|2022-03-07 13:30:00|11135.3|11133.3|11156.8|11154.8|11158.3|11156.3|11130.8|11128.8|446
1646660100000|2022-03-07 13:35:00|11155.3|11153.3|11170.8|11168.8|11171.8|11169.8|11153.3|11151.3|317
1646660400000|2022-03-07 13:40:00|11171.3|11169.3|11172.3|11170.3|11178.8|11176.8|11157.3|11155.3|417
1646660700000|2022-03-07 13:45:00|11172.8|11170.8|11200.3|11198.3|11201.3|11199.3|11168.8|11166.8|307
1646661000000|2022-03-07 13:50:00|11201.3|11199.3|11193.3|11191.3|11204.3|11202.3|11182.8|11180.8|306
1646661300000|2022-03-07 13:55:00|11193.8|11191.8|11188.3|11186.3|11207.3|11205.3|11187.3|11185.3|319
1646661600000|2022-03-07 14:00:00|11189.3|11187.3|11222.8|11220.8|11229.3|11227.3|11180.3|11178.3|439
1646661900000|2022-03-07 14:05:00|11224.3|11222.3|11243.3|11241.3|11251.3|11249.3|11222.8|11220.8|571
1646662200000|2022-03-07 14:10:00|11243.8|11241.8|11252.8|11250.8|11259.3|11257.3|11233.3|11231.3|428
1646662500000|2022-03-07 14:15:00|11253.3|11251.3|11257.3|11255.3|11257.3|11255.3|11237.3|11235.3|418
1646662800000|2022-03-07 14:20:00|11257.8|11255.8|11277.6|11275.6|11279.6|11277.6|11256.3|11254.3|335
1646663100000|2022-03-07 14:25:00|11278.1|11276.1|11277.1|11275.1|11286.1|11284.1|11269.6|11267.6|624
1646663400000|2022-03-07 14:30:00|11276.6|11274.6|11243.6|11241.6|11301.6|11299.6|11241.1|11239.1|784
1646663700000|2022-03-07 14:35:00|11244.1|11242.1|11265.6|11263.6|11269.1|11267.1|11236.6|11234.6|660
1646664000000|2022-03-07 14:40:00|11265.1|11263.1|11235.1|11233.1|11269.1|11267.1|11231.6|11229.6|461
1646664300000|2022-03-07 14:45:00|11234.6|11232.6|11263.6|11261.6|11271.1|11269.1|11234.6|11232.6|742
1646664600000|2022-03-07 14:50:00|11265.6|11263.6|11277.6|11275.6|11279.1|11277.1|11256.6|11254.6|737
1646664900000|2022-03-07 14:55:00|11276.6|11274.6|11255.6|11253.6|11289.1|11287.1|11253.6|11251.6|593
1646665200000|2022-03-07 15:00:00|11254.6|11252.6|11243.1|11241.1|11257.6|11255.6|11233.6|11231.6|499
1646665500000|2022-03-07 15:05:00|11243.6|11241.6|11241.1|11239.1|11252.1|11250.1|11238.1|11236.1|499
1646665800000|2022-03-07 15:10:00|11242.4|11240.4|11202.9|11200.9|11248.4|11246.4|11199.9|11197.9|511
1646666100000|2022-03-07 15:15:00|11202.4|11200.4|11209.9|11207.9|11224.9|11222.9|11202.4|11200.4|380
1646666400000|2022-03-07 15:20:00|11211.9|11209.9|11183.9|11181.9|11221.9|11219.9|11182.9|11180.9|526
1646666700000|2022-03-07 15:25:00|11184.9|11182.9|11193.9|11191.9|11197.9|11195.9|11182.4|11180.4|452
1646667000000|2022-03-07 15:30:00|11193.4|11191.4|11188.9|11186.9|11205.9|11203.9|11180.9|11178.9|548
1646667300000|2022-03-07 15:35:00|11189.9|11187.9|11192.9|11190.9|11206.9|11204.9|11186.4|11184.4|474
1646667600000|2022-03-07 15:40:00|11192.4|11190.4|11200.4|11198.4|11206.9|11204.9|11181.9|11179.9|360
1646667900000|2022-03-07 15:45:00|11198.9|11196.9|11182.9|11180.9|11205.4|11203.4|11169.9|11167.9|476
1646668200000|2022-03-07 15:50:00|11182.4|11180.4|11178.9|11176.9|11192.4|11190.4|11177.4|11175.4|389
1646668500000|2022-03-07 15:55:00|11179.4|11177.4|11171.9|11169.9|11183.9|11181.9|11164.9|11162.9|503
1646668800000|2022-03-07 16:00:00|11170.9|11168.9|11172.9|11170.9|11178.4|11176.4|11155.9|11153.9|888
1646669100000|2022-03-07 16:05:00|11173.4|11171.4|11194.4|11192.4|11204.9|11202.9|11172.9|11170.9|616
1646669400000|2022-03-07 16:10:00|11194.9|11192.9|11186.9|11184.9|11199.9|11197.9|11177.9|11175.9|605
1646669700000|2022-03-07 16:15:00|11186.4|11184.4|11209.4|11207.4|11213.4|11211.4|11184.4|11182.4|1011
1646670000000|2022-03-07 16:20:00|11164|11162|11160.5|11158.5|11181.5|11179.5|11155.5|11153.5|723
1646670300000|2022-03-07 16:25:00|11160|11158|11146|11144|11172|11170|11138|11136|2709
1646670600000|2022-03-07 16:30:00|11153|11151|11127.5|11125.5|11155.5|11153.5|11124.5|11122.5|2136
1646670900000|2022-03-07 16:35:00|11128|11126|11101|11099|11128.5|11126.5|11101|11099|470
1646671200000|2022-03-07 16:40:00|11100.5|11098.5|11093.5|11091.5|11112|11110|11086|11084|605
1646671500000|2022-03-07 16:45:00|11092.5|11090.5|11099|11097|11118.5|11116.5|11092.5|11090.5|89
1646671800000|2022-03-07 16:50:00|11096.5|11094.5|11104|11102|11113.5|11111.5|11093.5|11091.5|43
1646672100000|2022-03-07 16:55:00|11103.5|11101.5|11077|11075|11104.5|11102.5|11073.5|11071.5|60
1646672400000|2022-03-07 17:00:00|11076.5|11074.5|11069|11067|11080|11078|11061.5|11059.5|90
1646672700000|2022-03-07 17:05:00|11068.5|11066.5|11065|11063|11074.5|11072.5|11059.5|11057.5|82
1646673000000|2022-03-07 17:10:00|11065.5|11063.5|11064|11062|11071|11069|11060|11058|44
1646673300000|2022-03-07 17:15:00|11063.5|11061.5|11055.5|11053.5|11073.5|11071.5|11051|11049|80
1646673600000|2022-03-07 17:20:00|11056.5|11054.5|11039|11037|11059.5|11057.5|11034.5|11032.5|60
1646673900000|2022-03-07 17:25:00|11038.5|11036.5|11034|11032|11040.5|11038.5|11022|11020|80
1646674200000|2022-03-07 17:30:00|11032.5|11030.5|11038|11036|11043.5|11041.5|11030|11028|35
1646674500000|2022-03-07 17:35:00|11038.5|11036.5|11036|11034|11043.5|11041.5|11029.5|11027.5|56
1646674800000|2022-03-07 17:40:00|11036.5|11034.5|11040|11038|11046.5|11044.5|11035.5|11033.5|61
1646675100000|2022-03-07 17:45:00|11040.5|11038.5|11045.5|11043.5|11048|11046|11034|11032|48
1646675400000|2022-03-07 17:50:00|11045|11043|11042|11040|11058.5|11056.5|11035.5|11033.5|102
1646675700000|2022-03-07 17:55:00|11041.5|11039.5|11048|11046|11049|11047|11035.5|11033.5|32
1646676000000|2022-03-07 18:00:00|11049|11047|11067.5|11065.5|11072|11070|11049|11047|22
1646676300000|2022-03-07 18:05:00|11067|11065|11051.5|11049.5|11077.5|11075.5|11051.5|11049.5|103
1646676600000|2022-03-07 18:10:00|11052|11050|11028|11026|11052|11050|11023.5|11021.5|74
1646676900000|2022-03-07 18:15:00|11026.5|11024.5|11002.5|11000.5|11028|11026|11001|10999|45
1646677200000|2022-03-07 18:20:00|11002|11000|11005.5|11003.5|11017|11015|10994.5|10992.5|69
1646677500000|2022-03-07 18:25:00|11005|11003|11031|11029|11038|11036|11004|11002|21
1646677800000|2022-03-07 18:30:00|11030.5|11028.5|11029.5|11027.5|11046|11044|11028.5|11026.5|27
1646678100000|2022-03-07 18:35:00|11027.5|11025.5|11038|11036|11046|11044|11027.5|11025.5|46
1646678400000|2022-03-07 18:40:00|11036.5|11034.5|11040|11038|11053.5|11051.5|11035|11033|22
1646678700000|2022-03-07 18:45:00|11038.5|11036.5|11026.5|11024.5|11040|11038|11023.5|11021.5|23
1646679000000|2022-03-07 18:50:00|11027|11025|11028|11026|11041.5|11039.5|11020.5|11018.5|24
1646679300000|2022-03-07 18:55:00|11025.5|11023.5|11009|11007|11029.5|11027.5|11003|11001|45
1646679600000|2022-03-07 19:00:00|11008.5|11006.5|10999.5|10997.5|11015.5|11013.5|10998.5|10996.5|57
1646679900000|2022-03-07 19:05:00|11002|11000|10999|10997|11007|11005|10993|10991|104
1646680200000|2022-03-07 19:10:00|10997.5|10995.5|11025.5|11023.5|11025.5|11023.5|10997.5|10995.5|85
1646680500000|2022-03-07 19:15:00|11024.5|11022.5|11028|11026|11033|11031|11019.5|11017.5|53
1646680800000|2022-03-07 19:20:00|11025.5|11023.5|11005.5|11003.5|11030|11028|11001.5|10999.5|50
1646681100000|2022-03-07 19:25:00|11004.5|11002.5|11012.5|11010.5|11018|11016|11003.5|11001.5|49
1646681400000|2022-03-07 19:30:00|11010.5|11008.5|11007|11005|11018|11016|11003.5|11001.5|31
1646681700000|2022-03-07 19:35:00|11005.5|11003.5|11017.5|11015.5|11018|11016|11005.5|11003.5|29
1646682000000|2022-03-07 19:40:00|11015.5|11013.5|11007.5|11005.5|11022.5|11020.5|11002|11000|30
1646682300000|2022-03-07 19:45:00|11005.5|11003.5|11014.5|11012.5|11014.5|11012.5|11001.5|10999.5|43
1646682600000|2022-03-07 19:50:00|11013.5|11011.5|11009|11007|11021.5|11019.5|11008|11006|115
1646682900000|2022-03-07 19:55:00|11009.5|11007.5|10992.5|10990.5|11025|11023|10983|10981|166
1646683200000|2022-03-07 20:00:00|10991.5|10989.5|10994|10992|11001.5|10999.5|10986|10984|52
1646683500000|2022-03-07 20:05:00|10993.5|10991.5|10991.5|10989.5|10995|10993|10980|10978|39
1646683800000|2022-03-07 20:10:00|10990.5|10988.5|10974|10972|10995.5|10993.5|10970|10968|77
1646684100000|2022-03-07 20:15:00|10973.5|10971.5|10978|10976|10985|10983|10968|10966|28
1646684400000|2022-03-07 20:20:00|10978.5|10976.5|10987|10985|10993|10991|10978.5|10976.5|36
1646684700000|2022-03-07 20:25:00|10987.5|10985.5|11002.5|11000.5|11010|11008|10987.5|10985.5|44
1646685000000|2022-03-07 20:30:00|11003|11001|10984.5|10982.5|11003|11001|10980.5|10978.5|55
1646685300000|2022-03-07 20:35:00|10985|10983|10973.5|10971.5|10990.5|10988.5|10972.5|10970.5|18
1646685600000|2022-03-07 20:40:00|10974|10972|11023.5|11021.5|11026|11024|10974|10972|55
1646685900000|2022-03-07 20:45:00|11023|11021|11021|11019|11026.5|11024.5|11002|11000|47
1646686200000|2022-03-07 20:50:00|11021.5|11019.5|11015.5|11013.5|11030.5|11028.5|11013|11011|118
1646686500000|2022-03-07 20:55:00|11015|11013|11021.4|11015.4|11038.5|11036.5|11014.8|11008.8|232
1646686800000|2022-03-07 21:00:00|11022|11016|11009.2|11003.2|11027.3|11021.3|11008.6|11002.6|1
1646687100000|2022-03-07 21:05:00|11009.6|11003.6|11003.1|10997.1|11009.9|11003.9|10996.2|10990.2|0
1646687400000|2022-03-07 21:10:00|11002.8|10996.8|11011|11005|11011|11005|11002.6|10996.6|0
1646687700000|2022-03-07 21:15:00|11010.7|11004.7|11006.1|11000.1|11014|11008|11006.1|11000.1|0
1646688000000|2022-03-07 21:20:00|11005.5|10999.5|11000.6|10994.6|11006.1|11000.1|10999.1|10993.1|0
1646688300000|2022-03-07 21:25:00|11000.9|10994.9|10997.5|10991.5|11004.1|10998.1|10997.5|10991.5|0
1646688600000|2022-03-07 21:30:00|10998.1|10992.1|11006|11000|11006|11000|10997.5|10991.5|0
1646688900000|2022-03-07 21:35:00|11006.5|11000.5|10998.6|10992.6|11008|11002|10997.5|10991.5|0
1646689200000|2022-03-07 21:40:00|10999|10993|11005|10999|11007.4|11001.4|10999|10993|0
1646689500000|2022-03-07 21:45:00|11004.7|10998.7|11005.6|10999.6|11009.8|11003.8|11001.9|10995.9|0
1646689800000|2022-03-07 21:50:00|11006|11000|10999|10993|11006|11000|10997.9|10991.9|0
1646690100000|2022-03-07 21:55:00|11000.1|10994.1|10997.7|10991.7|11001.6|10995.6|10997.3|10991.3|0
1646690400000|2022-03-07 22:00:00|10998.2|10992.2|10996.6|10990.6|10998.2|10992.2|10995.5|10989.5|0
1646690700000|2022-03-07 22:05:00|10997|10991|10995.9|10989.9|10997|10991|10994.6|10988.6|0
1646691000000|2022-03-07 22:10:00|10996.6|10990.6|10998.1|10992.1|10998.1|10992.1|10996.6|10990.6|0
1646691300000|2022-03-07 22:15:00|10997.2|10991.2|10997.7|10991.7|10998.2|10992.2|10997|10991|0
1646691600000|2022-03-07 22:20:00|10997.9|10991.9|10998.6|10992.6|10998.6|10992.6|10997.5|10991.5|0
1646691900000|2022-03-07 22:25:00|10998.4|10992.4|10997.9|10991.9|10998.4|10992.4|10997.7|10991.7|0
1646692200000|2022-03-07 22:30:00|10998.1|10992.1|10998.1|10992.1|10998.6|10992.6|10997.7|10991.7|0
1646692500000|2022-03-07 22:35:00|10997.9|10991.9|10997.9|10991.9|10998.6|10992.6|10997.7|10991.7|0
1646692800000|2022-03-07 22:40:00|10997.7|10991.7|10997.9|10991.9|10998.6|10992.6|10997.7|10991.7|0
1646693100000|2022-03-07 22:45:00|10997.7|10991.7|10997|10991|10998.2|10992.2|10997|10991|0
1646693400000|2022-03-07 22:50:00|10996.6|10990.6|10995|10989|10996.6|10990.6|10993.9|10987.9|0
1646693700000|2022-03-07 22:55:00|10995.2|10989.2|10996.4|10990.4|10997.3|10991.3|10994.8|10988.8|0
1646694000000|2022-03-07 23:00:00|10996.5|10990.5|11000.3|10994.3|11009.8|11003.8|10989.5|10983.5|0
1646694300000|2022-03-07 23:05:00|11000.5|10994.5|10998.3|10992.3|11001.6|10995.6|10993.7|10987.7|0
1646694600000|2022-03-07 23:10:00|10998.6|10992.6|11001.8|10995.8|11003|10997|10996.1|10990.1|0
1646694900000|2022-03-07 23:15:00|11001.9|10995.9|11000.3|10994.3|11003.4|10997.4|10997.5|10991.5|0
1646695200000|2022-03-07 23:20:00|11001.2|10995.2|11003.9|10997.9|11008.7|11002.7|11001|10995|0
1646695500000|2022-03-07 23:25:00|11004|10998|11000.1|10994.1|11006.9|11000.9|10999.5|10993.5|0
1646695800000|2022-03-07 23:30:00|10999.5|10993.5|10992|10986|11000.3|10994.3|10989.3|10983.3|0
1646696100000|2022-03-07 23:35:00|10992.2|10986.2|10995|10989|10997.3|10991.3|10992.2|10986.2|0
1646696400000|2022-03-07 23:40:00|10994.6|10988.6|10998.3|10992.3|10998.6|10992.6|10993.9|10987.9|0
1646696700000|2022-03-07 23:45:00|10998.1|10992.1|10993.9|10987.9|11001|10995|10992.8|10986.8|0
1646697000000|2022-03-07 23:50:00|10995.1|10989.1|10999.7|10993.7|11000.8|10994.8|10994.2|10988.2|0
1646697300000|2022-03-07 23:55:00|11000.1|10994.1|10997.5|10991.5|11002.5|10996.5|10997.5|10991.5|0
1646697600000|2022-03-08 00:00:00|10998.1|10992.1|11000.8|10994.8|11005.4|10999.4|10997.2|10991.2|0
1646697900000|2022-03-08 00:05:00|11000.5|10994.5|11006.9|11000.9|11007.3|11001.3|10998.6|10992.6|0
1646698200000|2022-03-08 00:10:00|11006|11000|11002.7|10996.7|11006.3|11000.3|10999|10993|0
1646698500000|2022-03-08 00:15:00|11003.6|10997.6|11056.6|11050.6|11066.2|11060.2|11003.4|10997.4|0
1646698800000|2022-03-08 00:20:00|11056.3|11050.3|11034.5|11028.5|11056.3|11050.3|11034.4|11028.4|0
1646699100000|2022-03-08 00:25:00|11034.7|11028.7|11023.4|11017.4|11036.5|11030.5|11019.4|11013.4|0
1646699400000|2022-03-08 00:30:00|11022.5|11016.5|11008.2|11002.2|11023|11017|11006.2|11000.2|0
1646699700000|2022-03-08 00:35:00|11007.8|11001.8|11033|11027|11034.4|11028.4|11006.7|11000.7|0
1646700000000|2022-03-08 00:40:00|11032.8|11026.8|11028.3|11022.3|11032.8|11026.8|11011.2|11005.2|0
1646700300000|2022-03-08 00:45:00|11028.8|11022.8|11019.8|11013.8|11036|11030|11017.8|11011.8|0
1646700600000|2022-03-08 00:50:00|11019.6|11013.6|11019.9|11013.9|11020.9|11014.9|11012.8|11006.8|0
1646700900000|2022-03-08 00:55:00|11019.4|11013.4|11020.9|11014.9|11024.4|11018.4|11015.8|11009.8|0
1646701200000|2022-03-08 01:00:00|11021.1|11015.1|11036.5|11030.5|11045.6|11039.6|11021.1|11015.1|0
1646701500000|2022-03-08 01:05:00|11036.7|11030.7|11047.7|11041.7|11049.7|11043.7|11022.9|11016.9|0
1646701800000|2022-03-08 01:10:00|11047.5|11041.5|11055.4|11049.4|11062.5|11056.5|11046.7|11040.7|0
1646702100000|2022-03-08 01:15:00|11055.6|11049.6|11071.8|11065.8|11087.9|11081.9|11055.6|11049.6|0
1646702400000|2022-03-08 01:20:00|11071.6|11065.6|11067.2|11061.2|11071.6|11065.6|11054.1|11048.1|0
1646702700000|2022-03-08 01:25:00|11067.7|11061.7|11053.1|11047.1|11073.3|11067.3|11053.1|11047.1|0
1646703000000|2022-03-08 01:30:00|11057.7|11051.7|11068.3|11062.3|11070.3|11064.3|11049.1|11043.1|0
1646703300000|2022-03-08 01:35:00|11068.9|11062.9|11046.1|11040.1|11070.3|11064.3|11045.6|11039.6|0
1646703600000|2022-03-08 01:40:00|11046.3|11040.3|11069.3|11063.3|11070.3|11064.3|11044.1|11038.1|0
1646703900000|2022-03-08 01:45:00|11069.5|11063.5|11070.3|11064.3|11075.9|11069.9|11063.2|11057.2|0
1646704200000|2022-03-08 01:50:00|11069.8|11063.8|11063.8|11057.8|11077.3|11071.3|11061.7|11055.7|0
1646704500000|2022-03-08 01:55:00|11064.2|11058.2|11071.4|11065.4|11075.3|11069.3|11062.2|11056.2|0
1646704800000|2022-03-08 02:00:00|11073.4|11067.4|11069.3|11063.3|11074.4|11068.4|11060.3|11054.3|0
1646705100000|2022-03-08 02:05:00|11069.4|11063.4|11064.3|11058.3|11078.4|11072.4|11058.8|11052.8|0
1646705400000|2022-03-08 02:10:00|11064.5|11058.5|11064.3|11058.3|11067.4|11061.4|11057.3|11051.3|0
1646705700000|2022-03-08 02:15:00|11064.8|11058.8|11069.4|11063.4|11075|11069|11063.3|11057.3|0
1646706000000|2022-03-08 02:20:00|11069.1|11063.1|11063.9|11057.9|11069.9|11063.9|11061.3|11055.3|0
1646706300000|2022-03-08 02:25:00|11063.8|11057.8|11060.3|11054.3|11064.3|11058.3|11056.2|11050.2|0
1646706600000|2022-03-08 02:30:00|11059.4|11053.4|11068.9|11062.9|11070.4|11064.4|11058.2|11052.2|0
1646706900000|2022-03-08 02:35:00|11070.3|11064.3|11071.9|11065.9|11073.9|11067.9|11068.9|11062.9|0
1646707200000|2022-03-08 02:40:00|11071.6|11065.6|11066.8|11060.8|11071.6|11065.6|11061.2|11055.2|0
1646707500000|2022-03-08 02:45:00|11065.3|11059.3|11052.2|11046.2|11065.3|11059.3|11047.1|11041.1|0
1646707800000|2022-03-08 02:50:00|11050.1|11044.1|11046.1|11040.1|11051.7|11045.7|11039|11033|0
1646708100000|2022-03-08 02:55:00|11046.6|11040.6|11038|11032|11052.1|11046.1|11035.9|11029.9|0
1646708400000|2022-03-08 03:00:00|11037|11031|11039.6|11033.6|11040|11034|11026.9|11020.9|0
1646708700000|2022-03-08 03:05:00|11040|11034|11042.1|11036.1|11048.1|11042.1|11036|11030|0
1646709000000|2022-03-08 03:10:00|11042.3|11036.3|11029.2|11023.2|11044.1|11038.1|11021.7|11015.7|0
1646709300000|2022-03-08 03:15:00|11028.9|11022.9|11022.4|11016.4|11030.5|11024.5|11020.4|11014.4|0
1646709600000|2022-03-08 03:20:00|11022.2|11016.2|11028.8|11022.8|11028.8|11022.8|11018.1|11012.1|0
1646709900000|2022-03-08 03:25:00|11029|11023|11034.3|11028.3|11038.3|11032.3|11029|11023|0
1646710200000|2022-03-08 03:30:00|11034.5|11028.5|11039.2|11033.2|11047.3|11041.3|11034.5|11028.5|0
1646710500000|2022-03-08 03:35:00|11039.7|11033.7|11050.8|11044.8|11051.2|11045.2|11039.7|11033.7|0
1646710800000|2022-03-08 03:40:00|11049.8|11043.8|11032.1|11026.1|11051.2|11045.2|11031.6|11025.6|0
1646711100000|2022-03-08 03:45:00|11032.5|11026.5|11035.1|11029.1|11040.1|11034.1|11031.6|11025.6|0
1646711400000|2022-03-08 03:50:00|11034.9|11028.9|11037.1|11031.1|11040.7|11034.7|11033.1|11027.1|0
1646711700000|2022-03-08 03:55:00|11036.9|11030.9|11041.1|11035.1|11042.1|11036.1|11033|11027|0
1646712000000|2022-03-08 04:00:00|11041.3|11035.3|11040.1|11034.1|11042.1|11036.1|11035.1|11029.1|0
1646712300000|2022-03-08 04:05:00|11039.9|11033.9|11041.1|11035.1|11043.1|11037.1|11037.6|11031.6|0
1646712600000|2022-03-08 04:10:00|11040.9|11034.9|11036.1|11030.1|11040.9|11034.9|11032.6|11026.6|0
1646712900000|2022-03-08 04:15:00|11036|11030|11036|11030|11039.1|11033.1|11031|11025|0
1646713200000|2022-03-08 04:20:00|11036.6|11030.6|11029.5|11023.5|11039.1|11033.1|11027.9|11021.9|0
1646713500000|2022-03-08 04:25:00|11028.9|11022.9|11034|11028|11035.5|11029.5|11028.9|11022.9|0
1646713800000|2022-03-08 04:30:00|11034.2|11028.2|11031|11025|11039|11033|11029.9|11023.9|0
1646714100000|2022-03-08 04:35:00|11029.9|11023.9|11030.9|11024.9|11033|11027|11024.9|11018.9|0
1646714400000|2022-03-08 04:40:00|11031.2|11025.2|11035.5|11029.5|11041.6|11035.6|11026.9|11020.9|0
1646714700000|2022-03-08 04:45:00|11035.3|11029.3|11029.9|11023.9|11035.3|11029.3|11026.4|11020.4|0
1646715000000|2022-03-08 04:50:00|11028.6|11022.6|11032.9|11026.9|11032.9|11026.9|11025.9|11019.9|0
1646715300000|2022-03-08 04:55:00|11032.7|11026.7|11030.5|11024.5|11037|11031|11029.9|11023.9|0
1646715600000|2022-03-08 05:00:00|11030|11024|11035.9|11029.9|11037.5|11031.5|11021.8|11015.8|0
1646715900000|2022-03-08 05:05:00|11035.5|11029.5|11011.4|11005.4|11043|11037|11008.3|11002.3|0
1646716200000|2022-03-08 05:10:00|11011.3|11005.3|11010.8|11004.8|11015.8|11009.8|11002.3|10996.3|0
1646716500000|2022-03-08 05:15:00|11011|11005|11008.8|11002.8|11013.8|11007.8|11004.8|10998.8|0
1646716800000|2022-03-08 05:20:00|11008.6|11002.6|10997.8|10991.8|11008.8|11002.8|10994.1|10988.1|0
1646717100000|2022-03-08 05:25:00|10997.6|10991.6|10979.6|10973.6|11004.9|10998.9|10979.1|10973.1|0
1646717400000|2022-03-08 05:30:00|10979.8|10973.8|10988.7|10982.7|10992.3|10986.3|10979.8|10973.8|0
1646717700000|2022-03-08 05:35:00|10988.2|10982.2|10982.6|10976.6|10991.7|10985.7|10974.5|10968.5|0
1646718000000|2022-03-08 05:40:00|10983.5|10977.5|10978.4|10972.4|10990.6|10984.6|10972.4|10966.4|0
1646718300000|2022-03-08 05:45:00|10978.1|10972.1|10973.3|10967.3|10979.4|10973.4|10970.3|10964.3|0
1646718600000|2022-03-08 05:50:00|10973.1|10967.1|10969.3|10963.3|10976.4|10970.4|10965.8|10959.8|0
1646718900000|2022-03-08 05:55:00|10969.1|10963.1|10967.2|10961.2|10983.9|10977.9|10966.2|10960.2|0
1646719200000|2022-03-08 06:00:00|10967.5|10961.5|10989.5|10983.5|10989.5|10983.5|10967.3|10961.3|0
1646719500000|2022-03-08 06:05:00|10990|10984|10984.1|10978.1|10992.5|10986.5|10979.5|10973.5|0
1646719800000|2022-03-08 06:10:00|10983.4|10977.4|10972.7|10966.7|10983.4|10977.4|10963.9|10957.9|0
1646720100000|2022-03-08 06:15:00|10972.5|10966.5|10966|10960|10975.8|10969.8|10962.6|10956.6|0
1646720400000|2022-03-08 06:20:00|10966.4|10960.4|10934.3|10928.3|10972|10966|10931.4|10925.4|0
1646720700000|2022-03-08 06:25:00|10934|10928|10965.6|10959.6|10973.2|10967.2|10931.3|10925.3|0
1646721000000|2022-03-08 06:30:00|10966.5|10960.5|10962.9|10956.9|10972.6|10966.6|10961.4|10955.4|0
1646721300000|2022-03-08 06:35:00|10963.3|10957.3|10964.3|10958.3|10972.9|10966.9|10958.7|10952.7|0
1646721600000|2022-03-08 06:40:00|10964.1|10958.1|10975.8|10969.8|10976.8|10970.8|10952.2|10946.2|0
1646721900000|2022-03-08 06:45:00|10975.5|10969.5|10965.7|10959.7|10975.8|10969.8|10959.2|10953.2|0
1646722200000|2022-03-08 06:50:00|10965.8|10959.8|10967.9|10961.9|10976.5|10970.5|10964.3|10958.3|0
1646722500000|2022-03-08 06:55:00|10968.4|10962.4|10973.5|10967.5|10977|10971|10967.4|10961.4|0
1646722800000|2022-03-08 07:00:00|10969.4|10963.4|10957.5|10955.5|10977.5|10975.5|10946|10944|145
1646723100000|2022-03-08 07:05:00|10958|10956|10940.5|10938.5|10964.5|10962.5|10936.5|10934.5|50
1646723400000|2022-03-08 07:10:00|10940|10938|10930.5|10928.5|10940|10938|10918.5|10916.5|67
1646723700000|2022-03-08 07:15:00|10930|10928|10972.5|10970.5|10976|10974|10926|10924|60
1646724000000|2022-03-08 07:20:00|10974.5|10972.5|10972.5|10970.5|10984.5|10982.5|10960|10958|47
1646724300000|2022-03-08 07:25:00|10972|10970|10998.5|10996.5|11008|11006|10967.5|10965.5|37
1646724600000|2022-03-08 07:30:00|10998|10996|11003|11001|11006.5|11004.5|10987.5|10985.5|52
1646724900000|2022-03-08 07:35:00|11003.5|11001.5|11002.5|11000.5|11013|11011|10987|10985|86
1646725200000|2022-03-08 07:40:00|11000|10998|11022.5|11020.5|11029.5|11027.5|10997|10995|68
1646725500000|2022-03-08 07:45:00|11025.5|11023.5|11035.5|11033.5|11041.5|11039.5|11012.5|11010.5|79
1646725800000|2022-03-08 07:50:00|11036|11034|11011.5|11009.5|11040|11038|10999.5|10997.5|92
1646726100000|2022-03-08 07:55:00|11012|11010|11044|11042|11044.5|11042.5|11001.5|10999.5|156
1646726400000|2022-03-08 08:00:00|11034.5|11032.5|11149.5|11147.5|11156|11154|11034.5|11032.5|2616
1646726700000|2022-03-08 08:05:00|11149|11147|11135|11133|11166.5|11164.5|11133.5|11131.5|875
1646727000000|2022-03-08 08:10:00|11133|11131|11247.5|11245.5|11251|11249|11133|11131|820
1646727300000|2022-03-08 08:15:00|11245.5|11243.5|11280.5|11278.5|11280.5|11278.5|11229.5|11227.5|710
1646727600000|2022-03-08 08:20:00|11281|11279|11325.5|11323.5|11345|11343|11279|11277|966
1646727900000|2022-03-08 08:25:00|11326|11324|11362|11360|11369.5|11367.5|11306.5|11304.5|716
1646728200000|2022-03-08 08:30:00|11362.5|11360.5|11345|11343|11384|11382|11344.5|11342.5|1563
1646728500000|2022-03-08 08:35:00|11341.5|11339.5|11322|11320|11359|11357|11320.5|11318.5|784
1646728800000|2022-03-08 08:40:00|11321.5|11319.5|11277.5|11275.5|11339|11337|11272|11270|698
1646729100000|2022-03-08 08:45:00|11276.5|11274.5|11281.5|11279.5|11312.5|11310.5|11259|11257|777
1646729400000|2022-03-08 08:50:00|11283.5|11281.5|11232|11230|11285.5|11283.5|11228.5|11226.5|854
1646729700000|2022-03-08 08:55:00|11231.5|11229.5|11264.5|11262.5|11268|11266|11231.5|11229.5|466
1646730000000|2022-03-08 09:00:00|11263.5|11261.5|11283.5|11281.5|11288.5|11286.5|11249.5|11247.5|522
1646730300000|2022-03-08 09:05:00|11284|11282|11263|11261|11293|11291|11249|11247|503
1646730600000|2022-03-08 09:10:00|11262.5|11260.5|11264|11262|11280.5|11278.5|11259|11257|535
1646730900000|2022-03-08 09:15:00|11265|11263|11266.5|11264.5|11272.5|11270.5|11257.5|11255.5|619
1646731200000|2022-03-08 09:20:00|11267|11265|11246|11244|11268.5|11266.5|11238.5|11236.5|463
1646731500000|2022-03-08 09:25:00|11246.5|11244.5|11212.5|11210.5|11256|11254|11212.5|11210.5|380
1646731800000|2022-03-08 09:30:00|11212|11210|11227|11225|11235.5|11233.5|11196|11194|370
1646732100000|2022-03-08 09:35:00|11227.5|11225.5|11213.5|11211.5|11230|11228|11207|11205|390
1646732400000|2022-03-08 09:40:00|11213|11211|11225.5|11223.5|11233.5|11231.5|11206.5|11204.5|299
1646732700000|2022-03-08 09:45:00|11226.5|11224.5|11210|11208|11226.5|11224.5|11199.5|11197.5|364
1646733000000|2022-03-08 09:50:00|11209|11207|11212|11210|11217|11215|11202|11200|313
1646733300000|2022-03-08 09:55:00|11213|11211|11196.5|11194.5|11215.5|11213.5|11191|11189|336
1646733600000|2022-03-08 10:00:00|11195.5|11193.5|11195|11193|11207|11205|11186|11184|351
1646733900000|2022-03-08 10:05:00|11195.5|11193.5|11175.5|11173.5|11198|11196|11168|11166|446
1646734200000|2022-03-08 10:10:00|11176|11174|11188.5|11186.5|11195|11193|11173|11171|401
1646734500000|2022-03-08 10:15:00|11189|11187|11137|11135|11190|11188|11132.5|11130.5|522
1646734800000|2022-03-08 10:20:00|11139|11137|11137.5|11135.5|11159|11157|11131|11129|412
1646735100000|2022-03-08 10:25:00|11136|11134|11173.5|11171.5|11179|11177|11136|11134|545
1646735400000|2022-03-08 10:30:00|11173|11171|11141.5|11139.5|11177|11175|11134.5|11132.5|364
1646735700000|2022-03-08 10:35:00|11142|11140|11118.5|11116.5|11157.5|11155.5|11117|11115|397
1646736000000|2022-03-08 10:40:00|11119|11117|11121|11119|11129.5|11127.5|11097.5|11095.5|623
1646736300000|2022-03-08 10:45:00|11124|11122|11140|11138|11144|11142|11112|11110|410
1646736600000|2022-03-08 10:50:00|11140.5|11138.5|11129|11127|11148.5|11146.5|11128|11126|336
1646736900000|2022-03-08 10:55:00|11130.5|11128.5|11113|11111|11140|11138|11111|11109|385
1646737200000|2022-03-08 11:00:00|11112.5|11110.5|11114|11112|11124|11122|11103.5|11101.5|282
1646737500000|2022-03-08 11:05:00|11115|11113|11115|11113|11118|11116|11100|11098|280
1646737800000|2022-03-08 11:10:00|11115.5|11113.5|11112|11110|11121.5|11119.5|11107|11105|196
1646738100000|2022-03-08 11:15:00|11113|11111|11104|11102|11113|11111|11093|11091|223
1646738400000|2022-03-08 11:20:00|11104.5|11102.5|11104.5|11102.5|11110|11108|11097|11095|210
1646738700000|2022-03-08 11:25:00|11104|11102|11113|11111|11119|11117|11101|11099|206
1646739000000|2022-03-08 11:30:00|11114|11112|11114.5|11112.5|11123|11121|11113|11111|218
1646739300000|2022-03-08 11:35:00|11114|11112|11111|11109|11114|11112|11106|11104|297
1646739600000|2022-03-08 11:40:00|11110.5|11108.5|11099.5|11097.5|11112|11110|11093.5|11091.5|247
1646739900000|2022-03-08 11:45:00|11099|11097|11101|11099|11107|11105|11095.5|11093.5|160
1646740200000|2022-03-08 11:50:00|11102|11100|11107|11105|11116.5|11114.5|11102|11100|185
1646740500000|2022-03-08 11:55:00|11108|11106|11117|11115|11120|11118|11106|11104|185
1646740800000|2022-03-08 12:00:00|11118|11116|11131|11129|11136.5|11134.5|11115|11113|307
1646741100000|2022-03-08 12:05:00|11131.5|11129.5|11158|11156|11159|11157|11128|11126|730
1646741400000|2022-03-08 12:10:00|11158.5|11156.5|11184|11182|11185.5|11183.5|11158.5|11156.5|237
1646741700000|2022-03-08 12:15:00|11183.5|11181.5|11196|11194|11200|11198|11178|11176|607
1646742000000|2022-03-08 12:20:00|11197|11195|11213.5|11211.5|11216|11214|11190|11188|234
1646742300000|2022-03-08 12:25:00|11214|11212|11192|11190|11226.5|11224.5|11192|11190|302
1646742600000|2022-03-08 12:30:00|11191.5|11189.5|11181.5|11179.5|11194|11192|11169.5|11167.5|316
1646742900000|2022-03-08 12:35:00|11182|11180|11164|11162|11182|11180|11161.5|11159.5|265
1646743200000|2022-03-08 12:40:00|11165|11163|11135.5|11133.5|11166|11164|11135.5|11133.5|526
1646743500000|2022-03-08 12:45:00|11135|11133|11120|11118|11137|11135|11119|11117|246
1646743800000|2022-03-08 12:50:00|11119.5|11117.5|11085.5|11083.5|11119.5|11117.5|11085|11083|357
1646744100000|2022-03-08 12:55:00|11085|11083|11084|11082|11095|11093|11074|11072|374
1646744400000|2022-03-08 13:00:00|11083.5|11081.5|11069|11067|11087|11085|11060|11058|448
1646744700000|2022-03-08 13:05:00|11070|11068|11050|11048|11075|11073|11050|11048|460
1646745000000|2022-03-08 13:10:00|11049.5|11047.5|11014|11012|11054|11052|11012|11010|884
1646745300000|2022-03-08 13:15:00|11013.5|11011.5|11003.9|11001.9|11031.5|11029.5|11001.9|10999.9|571
1646745600000|2022-03-08 13:20:00|11002.9|11000.9|10982.9|10980.9|11004.9|11002.9|10982.4|10980.4|571
1646745900000|2022-03-08 13:25:00|10983.9|10981.9|10989.9|10987.9|10994.9|10992.9|10976.9|10974.9|788
1646746200000|2022-03-08 13:30:00|10991.9|10989.9|11011.9|11009.9|11011.9|11009.9|10980.9|10978.9|409
1646746500000|2022-03-08 13:35:00|11011.4|11009.4|11012.9|11010.9|11030.9|11028.9|11009.9|11007.9|512
1646746800000|2022-03-08 13:40:00|11012.4|11010.4|10997.9|10995.9|11025.9|11023.9|10997.9|10995.9|413
1646747100000|2022-03-08 13:45:00|10996.9|10994.9|11018.9|11016.9|11028.4|11026.4|10996.9|10994.9|461
1646747400000|2022-03-08 13:50:00|11019.9|11017.9|11042.9|11040.9|11050.4|11048.4|11007.9|11005.9|577
1646747700000|2022-03-08 13:55:00|11043.9|11041.9|11035.9|11033.9|11047.4|11045.4|11032.9|11030.9|408
1646748000000|2022-03-08 14:00:00|11032.9|11030.9|11058.9|11056.9|11062.9|11060.9|11024.9|11022.9|513
1646748300000|2022-03-08 14:05:00|11059.9|11057.9|11055.9|11053.9|11077.4|11075.4|11055.9|11053.9|446
1646748600000|2022-03-08 14:10:00|11056.4|11054.4|11075.4|11073.4|11079.4|11077.4|11046.9|11044.9|425
1646748900000|2022-03-08 14:15:00|11075.9|11073.9|11083.9|11081.9|11099.9|11097.9|11075.9|11073.9|195
1646749200000|2022-03-08 14:20:00|11082.9|11080.9|11105.9|11103.9|11107.4|11105.4|11082.9|11080.9|274
1646749500000|2022-03-08 14:25:00|11103.9|11101.9|11102.4|11100.4|11110.9|11108.9|11093.4|11091.4|269
1646749800000|2022-03-08 14:30:00|11102.9|11100.9|11103.9|11101.9|11130.9|11128.9|11091.9|11089.9|817
1646750100000|2022-03-08 14:35:00|11104.4|11102.4|11077.9|11075.9|11131.4|11129.4|11077.9|11075.9|551
1646750400000|2022-03-08 14:40:00|11076.4|11074.4|11098.9|11096.9|11120.9|11118.9|11061.4|11059.4|806
1646750700000|2022-03-08 14:45:00|11099.9|11097.9|11082.4|11080.4|11101.4|11099.4|11077.9|11075.9|609
1646751000000|2022-03-08 14:50:00|11081.4|11079.4|11044.4|11042.4|11091.4|11089.4|11043.9|11041.9|736
1646751300000|2022-03-08 14:55:00|11043.4|11041.4|11058.4|11056.4|11065.4|11063.4|11028.9|11026.9|649
1646751600000|2022-03-08 15:00:00|11056.9|11054.9|11023.9|11021.9|11058.9|11056.9|11021.9|11019.9|660
1646751900000|2022-03-08 15:05:00|11024.4|11022.4|11006.9|11004.9|11034.9|11032.9|11006.9|11004.9|1028
1646752200000|2022-03-08 15:10:00|11006.1|11004.1|11015.1|11013.1|11029.6|11027.6|11002.6|11000.6|568
1646752500000|2022-03-08 15:15:00|11013.6|11011.6|11040.6|11038.6|11048.1|11046.1|11013.1|11011.1|862
1646752800000|2022-03-08 15:20:00|11040.1|11038.1|10998.6|10996.6|11044.6|11042.6|10998.1|10996.1|600
1646753100000|2022-03-08 15:25:00|10999.6|10997.6|10986.1|10984.1|11001.1|10999.1|10982.1|10980.1|561
1646753400000|2022-03-08 15:30:00|10985.6|10983.6|10961.6|10959.6|11006.1|11004.1|10961.6|10959.6|648
1646753700000|2022-03-08 15:35:00|10961.1|10959.1|10995.1|10993.1|10996.1|10994.1|10958.1|10956.1|864
1646754000000|2022-03-08 15:40:00|10994.6|10992.6|11020.1|11018.1|11023.1|11021.1|10991.6|10989.6|501
1646754300000|2022-03-08 15:45:00|11019.6|11017.6|11016.6|11014.6|11028.1|11026.1|11011.1|11009.1|384
1646754600000|2022-03-08 15:50:00|11015.1|11013.1|11030.1|11028.1|11036.1|11034.1|11005.1|11003.1|786
1646754900000|2022-03-08 15:55:00|11029.1|11027.1|11055.1|11053.1|11055.1|11053.1|11017.1|11015.1|557
1646755200000|2022-03-08 16:00:00|11056.6|11054.6|11051.6|11049.6|11058.1|11056.1|11035.1|11033.1|725
1646755500000|2022-03-08 16:05:00|11051.1|11049.1|11039.1|11037.1|11056.1|11054.1|11028.6|11026.6|3412
1646755800000|2022-03-08 16:10:00|11040.1|11038.1|11051.1|11049.1|11052.1|11050.1|11037.1|11035.1|439
1646756100000|2022-03-08 16:15:00|11051.6|11049.6|11062.1|11060.1|11072.1|11070.1|11048.1|11046.1|1462
1646756400000|2022-03-08 16:20:00|11064.1|11062.1|11021.1|11019.1|11072.1|11070.1|11012.1|11010.1|1181
1646756700000|2022-03-08 16:25:00|11020.1|11018.1|11061.6|11059.6|11075.6|11073.6|11020.1|11018.1|3857
1646757000000|2022-03-08 16:30:00|11063.1|11061.1|11035.6|11033.6|11070.1|11068.1|11029.6|11027.6|1912
1646757300000|2022-03-08 16:35:00|11035.1|11033.1|11055.1|11053.1|11064.6|11062.6|11032.6|11030.6|498
1646757600000|2022-03-08 16:40:00|11055.6|11053.6|11042.1|11040.1|11062.1|11060.1|11033.6|11031.6|176
1646757900000|2022-03-08 16:45:00|11042.6|11040.6|11072.1|11070.1|11076.6|11074.6|11038.6|11036.6|163
1646758200000|2022-03-08 16:50:00|11071.6|11069.6|11091.6|11089.6|11092.1|11090.1|11065.6|11063.6|74
1646758500000|2022-03-08 16:55:00|11092.1|11090.1|11105.1|11103.1|11114.6|11112.6|11090.6|11088.6|225
1646758800000|2022-03-08 17:00:00|11105.6|11103.6|11129.6|11127.6|11133.6|11131.6|11103.1|11101.1|205
1646759100000|2022-03-08 17:05:00|11130.1|11128.1|11154.6|11152.6|11165.1|11163.1|11129.6|11127.6|109
1646759400000|2022-03-08 17:10:00|11153.6|11151.6|11212.6|11210.6|11214.6|11212.6|11153.6|11151.6|199
1646759700000|2022-03-08 17:15:00|11213.1|11211.1|11236.1|11234.1|11239.6|11237.6|11202.6|11200.6|1174
1646760000000|2022-03-08 17:20:00|11236.6|11234.6|11202.1|11200.1|11268.6|11266.6|11200.1|11198.1|177
1646760300000|2022-03-08 17:25:00|11201.6|11199.6|11236.1|11234.1|11243.6|11241.6|11177.6|11175.6|114
1646760600000|2022-03-08 17:30:00|11236.6|11234.6|11267.1|11265.1|11271.6|11269.6|11230.1|11228.1|127
1646760900000|2022-03-08 17:35:00|11268.6|11266.6|11272.1|11270.1|11273.1|11271.1|11238.6|11236.6|92
1646761200000|2022-03-08 17:40:00|11282.6|11280.6|11276.1|11274.1|11282.6|11280.6|11254.6|11252.6|148
1646761500000|2022-03-08 17:45:00|11275.6|11273.6|11264.1|11262.1|11290.6|11288.6|11257.1|11255.1|190
1646761800000|2022-03-08 17:50:00|11263.6|11261.6|11281.6|11279.6|11285.1|11283.1|11246.1|11244.1|115
1646762100000|2022-03-08 17:55:00|11281.1|11279.1|11286.1|11284.1|11303.1|11301.1|11271.6|11269.6|53
1646762400000|2022-03-08 18:00:00|11286.6|11284.6|11312.6|11310.6|11313.6|11311.6|11286.1|11284.1|113
1646762700000|2022-03-08 18:05:00|11313.6|11311.6|11310.6|11308.6|11316.1|11314.1|11293.6|11291.6|67
1646763000000|2022-03-08 18:10:00|11310.1|11308.1|11277.1|11275.1|11313.1|11311.1|11277.1|11275.1|68
1646763300000|2022-03-08 18:15:00|11277.6|11275.6|11286.6|11284.6|11293.6|11291.6|11270.6|11268.6|74
1646763600000|2022-03-08 18:20:00|11286.1|11284.1|11257.1|11255.1|11286.1|11284.1|11257.1|11255.1|18
1646763900000|2022-03-08 18:25:00|11256.6|11254.6|11222.6|11220.6|11256.6|11254.6|11221.6|11219.6|25
1646764200000|2022-03-08 18:30:00|11222.1|11220.1|11206.1|11204.1|11226.6|11224.6|11190.1|11188.1|65
1646764500000|2022-03-08 18:35:00|11206.6|11204.6|11193.1|11191.1|11219.6|11217.6|11182.6|11180.6|35
1646764800000|2022-03-08 18:40:00|11192.6|11190.6|11206.1|11204.1|11218.6|11216.6|11170.1|11168.1|111
1646765100000|2022-03-08 18:45:00|11206.6|11204.6|11184.1|11182.1|11209.6|11207.6|11180.6|11178.6|18
1646765400000|2022-03-08 18:50:00|11189.1|11187.1|11173.6|11171.6|11195.1|11193.1|11159.1|11157.1|54
1646765700000|2022-03-08 18:55:00|11172.1|11170.1|11154.1|11152.1|11173.6|11171.6|11147.1|11145.1|40
1646766000000|2022-03-08 19:00:00|11157.1|11155.1|11146.1|11144.1|11159.6|11157.6|11122.6|11120.6|49
1646766300000|2022-03-08 19:05:00|11145.6|11143.6|11157.6|11155.6|11167.6|11165.6|11140.1|11138.1|50
1646766600000|2022-03-08 19:10:00|11153.6|11151.6|11145.1|11143.1|11158.1|11156.1|11128.1|11126.1|34
1646766900000|2022-03-08 19:15:00|11145.6|11143.6|11140.1|11138.1|11149.6|11147.6|11140.1|11138.1|7
1646767200000|2022-03-08 19:20:00|11140.6|11138.6|11142.6|11140.6|11146.1|11144.1|11123.1|11121.1|24
1646767500000|2022-03-08 19:25:00|11142.1|11140.1|11160.6|11158.6|11169.6|11167.6|11135.1|11133.1|24
1646767800000|2022-03-08 19:30:00|11160.1|11158.1|11149.6|11147.6|11166.1|11164.1|11142.1|11140.1|22
1646768100000|2022-03-08 19:35:00|11149.1|11147.1|11167.6|11165.6|11174.1|11172.1|11141.6|11139.6|40
1646768400000|2022-03-08 19:40:00|11168.1|11166.1|11167.6|11165.6|11177.6|11175.6|11147.6|11145.6|31
1646768700000|2022-03-08 19:45:00|11172.1|11170.1|11197.1|11195.1|11201.1|11199.1|11164.1|11162.1|39
1646769000000|2022-03-08 19:50:00|11197.6|11195.6|11162.6|11160.6|11198.6|11196.6|11162.6|11160.6|6
1646769300000|2022-03-08 19:55:00|11163.1|11161.1|11165.6|11163.6|11180.6|11178.6|11151.6|11149.6|24
1646769600000|2022-03-08 20:00:00|11165.1|11163.1|11186.6|11184.6|11191.1|11189.1|11161.1|11159.1|31
1646769900000|2022-03-08 20:05:00|11177.6|11175.6|11189.1|11187.1|11192.1|11190.1|11170.6|11168.6|20
1646770200000|2022-03-08 20:10:00|11189.6|11187.6|11170.1|11168.1|11196.1|11194.1|11164.6|11162.6|28
1646770500000|2022-03-08 20:15:00|11171.6|11169.6|11165.1|11163.1|11187.6|11185.6|11164.6|11162.6|11
1646770800000|2022-03-08 20:20:00|11165.6|11163.6|11163.6|11161.6|11174.6|11172.6|11154.1|11152.1|14
1646771100000|2022-03-08 20:25:00|11157.6|11155.6|11139.6|11137.6|11166.6|11164.6|11127.6|11125.6|22
1646771400000|2022-03-08 20:30:00|11137.1|11135.1|11116.6|11114.6|11140.1|11138.1|11108.6|11106.6|54
1646771700000|2022-03-08 20:35:00|11116.1|11114.1|11124.1|11122.1|11134.1|11132.1|11108.1|11106.1|23
1646772000000|2022-03-08 20:40:00|11124.6|11122.6|11118.1|11116.1|11138.6|11136.6|11114.6|11112.6|19
1646772300000|2022-03-08 20:45:00|11117.6|11115.6|11116.1|11114.1|11119.1|11117.1|11102.1|11100.1|5
1646772600000|2022-03-08 20:50:00|11116.6|11114.6|11132.1|11130.1|11143.6|11141.6|11111.6|11109.6|101
1646772900000|2022-03-08 20:55:00|11132.6|11130.6|11129.5|11123.5|11138.2|11135.1|11106.6|11104.6|165
1646773200000|2022-03-08 21:00:00|11130|11124|11116.6|11110.6|11132|11126|11110.6|11104.6|237
1646773500000|2022-03-08 21:05:00|11117.1|11111.1|11112.1|11106.1|11119.3|11113.3|11108.1|11102.1|0
1646773800000|2022-03-08 21:10:00|11112.3|11106.3|11115.3|11109.3|11125|11119|11112.1|11106.1|0
1646774100000|2022-03-08 21:15:00|11116|11110|11105.1|11099.1|11117.1|11111.1|11105.1|11099.1|0
1646774400000|2022-03-08 21:20:00|11105.4|11099.4|11103.6|11097.6|11106.7|11100.7|11102.2|11096.2|0
1646774700000|2022-03-08 21:25:00|11104.1|11098.1|11106.3|11100.3|11106.3|11100.3|11100.6|11094.6|0
1646775000000|2022-03-08 21:30:00|11106.7|11100.7|11101.1|11095.1|11107|11101|11100.6|11094.6|0
1646775300000|2022-03-08 21:35:00|11100.9|11094.9|11099.6|11093.6|11104.1|11098.1|11099.3|11093.3|0
1646775600000|2022-03-08 21:40:00|11099.7|11093.7|11097.7|11091.7|11101.1|11095.1|11096|11090|0
1646775900000|2022-03-08 21:45:00|11098|11092|11104.3|11098.3|11105.6|11099.6|11096.4|11090.4|0
1646776200000|2022-03-08 21:50:00|11104.7|11098.7|11105.6|11099.6|11111.4|11105.4|11103.8|11097.8|0
1646776500000|2022-03-08 21:55:00|11105.8|11099.8|11104.3|11098.3|11108.6|11102.6|11101.1|11095.1|0
1646776800000|2022-03-08 22:00:00|11104.9|11098.9|11104.5|11098.5|11104.9|11098.9|11103.1|11097.1|0
1646777100000|2022-03-08 22:05:00|11104.1|11098.1|11102.9|11096.9|11104.3|11098.3|11101.1|11095.1|0
1646777400000|2022-03-08 22:10:00|11103.8|11097.8|11103.6|11097.6|11105.6|11099.6|11103.4|11097.4|0
1646777700000|2022-03-08 22:15:00|11103.8|11097.8|11102.5|11096.5|11104.1|11098.1|11102.5|11096.5|0
1646778000000|2022-03-08 22:20:00|11102.7|11096.7|11102.5|11096.5|11102.9|11096.9|11102.5|11096.5|0
1646778300000|2022-03-08 22:25:00|11102|11096|11101.5|11095.5|11102|11096|11101.3|11095.3|0
1646778600000|2022-03-08 22:30:00|11101.8|11095.8|11101.3|11095.3|11101.8|11095.8|11100.8|11094.8|0
1646778900000|2022-03-08 22:35:00|11100.2|11094.2|11100.1|11094.1|11100.2|11094.2|11099.9|11093.9|0
1646779200000|2022-03-08 22:40:00|11099.9|11093.9|11099.9|11093.9|11099.9|11093.9|11099.5|11093.5|0
1646779500000|2022-03-08 22:45:00|11100.1|11094.1|11101.8|11095.8|11102|11096|11099.9|11093.9|0
1646779800000|2022-03-08 22:50:00|11100.4|11094.4|11101.1|11095.1|11102.2|11096.2|11100.2|11094.2|0
1646780100000|2022-03-08 22:55:00|11101|11095|11102|11096|11102.9|11096.9|11101|11095|0
1646780400000|2022-03-08 23:00:00|11104.9|11098.9|11117.7|11111.7|11119.1|11113.1|11103.4|11097.4|0
1646780700000|2022-03-08 23:05:00|11116.8|11110.8|11115.7|11109.7|11118.6|11112.6|11114.1|11108.1|0
1646781000000|2022-03-08 23:10:00|11115.9|11109.9|11119.7|11113.7|11120.6|11114.6|11111.2|11105.2|0
1646781300000|2022-03-08 23:15:00|11119.1|11113.1|11116.4|11110.4|11119.3|11113.3|11112.8|11106.8|0
1646781600000|2022-03-08 23:20:00|11115.7|11109.7|11116.6|11110.6|11118.8|11112.8|11112.1|11106.1|0
1646781900000|2022-03-08 23:25:00|11116.4|11110.4|11121.8|11115.8|11122.6|11116.6|11115.2|11109.2|0
1646782200000|2022-03-08 23:30:00|11122.2|11116.2|11131.6|11125.6|11134.1|11128.1|11122.2|11116.2|0
1646782500000|2022-03-08 23:35:00|11132.1|11126.1|11132.1|11126.1|11134.1|11128.1|11130.7|11124.7|0
1646782800000|2022-03-08 23:40:00|11131.6|11125.6|11133.4|11127.4|11134.6|11128.6|11130.1|11124.1|0
1646783100000|2022-03-08 23:45:00|11133.6|11127.6|11131.6|11125.6|11138.6|11132.6|11130.7|11124.7|0
1646783400000|2022-03-08 23:50:00|11131.4|11125.4|11135.5|11129.5|11138.1|11132.1|11127.4|11121.4|0
1646783700000|2022-03-08 23:55:00|11135.6|11129.6|11138.1|11132.1|11141.1|11135.1|11131|11125|0
1646784000000|2022-03-09 00:00:00|11137.9|11131.9|11142.9|11136.9|11144.9|11138.9|11137.4|11131.4|0
1646784300000|2022-03-09 00:05:00|11142.6|11136.6|11143.2|11137.2|11146.2|11140.2|11141.2|11135.2|0
1646784600000|2022-03-09 00:10:00|11142.6|11136.6|11139.7|11133.7|11144.3|11138.3|11138.7|11132.7|0
1646784900000|2022-03-09 00:15:00|11139.6|11133.6|11163.1|11157.1|11177|11171|11139.5|11133.5|0
1646785200000|2022-03-09 00:20:00|11163|11157|11157.8|11151.8|11163|11157|11153.8|11147.8|0
1646785500000|2022-03-09 00:25:00|11157.5|11151.5|11168.7|11162.7|11172.6|11166.6|11157.2|11151.2|0
1646785800000|2022-03-09 00:30:00|11168.6|11162.6|11147.8|11141.8|11168.7|11162.7|11146.8|11140.8|0
1646786100000|2022-03-09 00:35:00|11147.3|11141.3|11144.3|11138.3|11154.3|11148.3|11143.3|11137.3|0
1646786400000|2022-03-09 00:40:00|11144.1|11138.1|11152.3|11146.3|11152.3|11146.3|11142.4|11136.4|0
1646786700000|2022-03-09 00:45:00|11152.7|11146.7|11149.4|11143.4|11154.8|11148.8|11140|11134|0
1646787000000|2022-03-09 00:50:00|11149.6|11143.6|11151.9|11145.9|11153.9|11147.9|11145|11139|0
1646787300000|2022-03-09 00:55:00|11152.1|11146.1|11159.3|11153.3|11160.2|11154.2|11148.9|11142.9|0
1646787600000|2022-03-09 01:00:00|11160.1|11154.1|11171.1|11165.1|11176.6|11170.6|11160.1|11154.1|0
1646787900000|2022-03-09 01:05:00|11170.8|11164.8|11175.1|11169.1|11175.7|11169.7|11165.7|11159.7|0
1646788200000|2022-03-09 01:10:00|11175.3|11169.3|11171.7|11165.7|11181|11175|11171.7|11165.7|0
1646788500000|2022-03-09 01:15:00|11171.2|11165.2|11154.3|11148.3|11172.1|11166.1|11154.3|11148.3|0
1646788800000|2022-03-09 01:20:00|11154.1|11148.1|11138|11132|11159.2|11153.2|11135.4|11129.4|0
1646789100000|2022-03-09 01:25:00|11137.3|11131.3|11140.4|11134.4|11141.4|11135.4|11134.5|11128.5|0
1646789400000|2022-03-09 01:30:00|11139.6|11133.6|11181.2|11175.2|11192.2|11186.2|11136.5|11130.5|0
1646789700000|2022-03-09 01:35:00|11180.4|11174.4|11185.8|11179.8|11192.1|11186.1|11176.8|11170.8|0
1646790000000|2022-03-09 01:40:00|11185.2|11179.2|11178.9|11172.9|11185.8|11179.8|11171.9|11165.9|0
1646790300000|2022-03-09 01:45:00|11178.2|11172.2|11172.4|11166.4|11182.3|11176.3|11170.4|11164.4|0
1646790600000|2022-03-09 01:50:00|11171.4|11165.4|11148.6|11142.6|11175|11169|11142.2|11136.2|0
1646790900000|2022-03-09 01:55:00|11147.7|11141.7|11137.5|11131.5|11151.2|11145.2|11133.8|11127.8|0
1646791200000|2022-03-09 02:00:00|11137.3|11131.3|11147.2|11141.2|11158.1|11152.1|11136.7|11130.7|0
1646791500000|2022-03-09 02:05:00|11147|11141|11153.1|11147.1|11156.5|11150.5|11143.6|11137.6|0
1646791800000|2022-03-09 02:10:00|11152.9|11146.9|11156.8|11150.8|11160.7|11154.7|11151.6|11145.6|0
1646792100000|2022-03-09 02:15:00|11156.6|11150.6|11152.8|11146.8|11156.8|11150.8|11147.4|11141.4|0
1646792400000|2022-03-09 02:20:00|11153|11147|11153.3|11147.3|11157.3|11151.3|11149.8|11143.8|0
1646792700000|2022-03-09 02:25:00|11153.1|11147.1|11167.2|11161.2|11167.2|11161.2|11151.3|11145.3|0
1646793000000|2022-03-09 02:30:00|11167|11161|11160.9|11154.9|11167.2|11161.2|11153.7|11147.7|0
1646793300000|2022-03-09 02:35:00|11161.2|11155.2|11147.7|11141.7|11164.7|11158.7|11147.7|11141.7|0
1646793600000|2022-03-09 02:40:00|11147.9|11141.9|11150.2|11144.2|11151.3|11145.3|11145.3|11139.3|0
1646793900000|2022-03-09 02:45:00|11150.6|11144.6|11149.6|11143.6|11154.6|11148.6|11145.7|11139.7|0
1646794200000|2022-03-09 02:50:00|11149|11143|11126.7|11120.7|11149.6|11143.6|11122.8|11116.8|0
1646794500000|2022-03-09 02:55:00|11127|11121|11128.8|11122.8|11133.7|11127.7|11125.8|11119.8|0
1646794800000|2022-03-09 03:00:00|11128.6|11122.6|11118.4|11112.4|11132.3|11126.3|11117.4|11111.4|0
1646795100000|2022-03-09 03:05:00|11119.1|11113.1|11115.9|11109.9|11120.9|11114.9|11113.5|11107.5|0
1646795400000|2022-03-09 03:10:00|11116.1|11110.1|11114.4|11108.4|11119.9|11113.9|11110.5|11104.5|0
1646795700000|2022-03-09 03:15:00|11114.9|11108.9|11107.4|11101.4|11114.9|11108.9|11098.5|11092.5|0
1646796000000|2022-03-09 03:20:00|11107.9|11101.9|11112.9|11106.9|11117.9|11111.9|11107.9|11101.9|0
1646796300000|2022-03-09 03:25:00|11113.1|11107.1|11112.9|11106.9|11116.5|11110.5|11110.9|11104.9|0
1646796600000|2022-03-09 03:30:00|11113.1|11107.1|11119.4|11113.4|11123.9|11117.9|11112.9|11106.9|0
1646796900000|2022-03-09 03:35:00|11119.8|11113.8|11120.4|11114.4|11124.4|11118.4|11116.4|11110.4|0
1646797200000|2022-03-09 03:40:00|11120.6|11114.6|11116.4|11110.4|11121.4|11115.4|11116|11110|0
1646797500000|2022-03-09 03:45:00|11116.7|11110.7|11119.4|11113.4|11121.4|11115.4|11116.4|11110.4|0
1646797800000|2022-03-09 03:50:00|11119.9|11113.9|11117.4|11111.4|11120|11114|11115.4|11109.4|0
1646798100000|2022-03-09 03:55:00|11117.2|11111.2|11110|11104|11117.2|11111.2|11103|11097|0
1646798400000|2022-03-09 04:00:00|11110.2|11104.2|11133.9|11127.9|11136.3|11130.3|11110.2|11104.2|0
1646798700000|2022-03-09 04:05:00|11133.3|11127.3|11140.8|11134.8|11142.8|11136.8|11133.3|11127.3|0
1646799000000|2022-03-09 04:10:00|11140.6|11134.6|11150.7|11144.7|11151.1|11145.1|11137.2|11131.2|0
1646799300000|2022-03-09 04:15:00|11150.9|11144.9|11162|11156|11162|11156|11148.2|11142.2|0
1646799600000|2022-03-09 04:20:00|11162.5|11156.5|11176.4|11170.4|11180.4|11174.4|11162.5|11156.5|0
1646799900000|2022-03-09 04:25:00|11176.6|11170.6|11220.2|11214.2|11220.2|11214.2|11171.9|11165.9|0
1646800200000|2022-03-09 04:30:00|11220.5|11214.5|11211.9|11205.9|11230.6|11224.6|11209.9|11203.9|0
1646800500000|2022-03-09 04:35:00|11212.1|11206.1|11218.3|11212.3|11218.8|11212.8|11211.3|11205.3|0
1646800800000|2022-03-09 04:40:00|11218.1|11212.1|11211.3|11205.3|11220.2|11214.2|11208.3|11202.3|0
1646801100000|2022-03-09 04:45:00|11211.5|11205.5|11206.4|11200.4|11211.9|11205.9|11200.4|11194.4|0
1646801400000|2022-03-09 04:50:00|11206.2|11200.2|11210.3|11204.3|11214.9|11208.9|11204.4|11198.4|0
1646801700000|2022-03-09 04:55:00|11210.1|11204.1|11200.4|11194.4|11210.9|11204.9|11199.4|11193.4|0
1646802000000|2022-03-09 05:00:00|11201|11195|11188.1|11182.1|11201|11195|11186.1|11180.1|0
1646802300000|2022-03-09 05:05:00|11188.3|11182.3|11186.8|11180.8|11192.5|11186.5|11186.8|11180.8|0
1646802600000|2022-03-09 05:10:00|11186.5|11180.5|11184.8|11178.8|11194.7|11188.7|11184.3|11178.3|0
1646802900000|2022-03-09 05:15:00|11184.3|11178.3|11179.8|11173.8|11186.8|11180.8|11171.4|11165.4|0
1646803200000|2022-03-09 05:20:00|11179.4|11173.4|11177.4|11171.4|11184.3|11178.3|11174.9|11168.9|0
1646803500000|2022-03-09 05:25:00|11177.6|11171.6|11187.8|11181.8|11196.8|11190.8|11173.9|11167.9|0
1646803800000|2022-03-09 05:30:00|11187.9|11181.9|11167|11161|11188.4|11182.4|11166.5|11160.5|0
1646804100000|2022-03-09 05:35:00|11166.3|11160.3|11141.9|11135.9|11166.6|11160.6|11140.5|11134.5|0
1646804400000|2022-03-09 05:40:00|11142.3|11136.3|11142.9|11136.9|11146.9|11140.9|11135|11129|0
1646804700000|2022-03-09 05:45:00|11143.5|11137.5|11128.5|11122.5|11146.9|11140.9|11124.1|11118.1|0
1646805000000|2022-03-09 05:50:00|11128.3|11122.3|11136|11130|11139.4|11133.4|11126.6|11120.6|0
1646805300000|2022-03-09 05:55:00|11135.8|11129.8|11144.4|11138.4|11146.4|11140.4|11135.4|11129.4|0
1646805600000|2022-03-09 06:00:00|11144.5|11138.5|11164.7|11158.7|11166.3|11160.3|11144.5|11138.5|0
1646805900000|2022-03-09 06:05:00|11163.8|11157.8|11191.5|11185.5|11191.5|11185.5|11162.7|11156.7|0
1646806200000|2022-03-09 06:10:00|11190.5|11184.5|11191.9|11185.9|11201.5|11195.5|11190.5|11184.5|0
1646806500000|2022-03-09 06:15:00|11192.6|11186.6|11189|11183|11195.5|11189.5|11189|11183|0
1646806800000|2022-03-09 06:20:00|11189.5|11183.5|11189.6|11183.6|11197.6|11191.6|11189.4|11183.4|0
1646807100000|2022-03-09 06:25:00|11189.8|11183.8|11189.3|11183.3|11190.4|11184.4|11179.7|11173.7|0
1646807400000|2022-03-09 06:30:00|11189.5|11183.5|11191.8|11185.8|11191.8|11185.8|11184.4|11178.4|0
1646807700000|2022-03-09 06:35:00|11191.1|11185.1|11146.4|11140.4|11194.4|11188.4|11146.4|11140.4|0
1646808000000|2022-03-09 06:40:00|11145.3|11139.3|11143.3|11137.3|11152.3|11146.3|11127.4|11121.4|0
1646808300000|2022-03-09 06:45:00|11142.5|11136.5|11138.9|11132.9|11153.8|11147.8|11136.3|11130.3|0
1646808600000|2022-03-09 06:50:00|11138.7|11132.7|11163.7|11157.7|11187|11181|11137.9|11131.9|0
1646808900000|2022-03-09 06:55:00|11163.5|11157.5|11177|11171|11188.5|11182.5|11163.2|11157.2|0
1646809200000|2022-03-09 07:00:00|11178.6|11176.6|11160.6|11158.6|11181.1|11179.1|11142.1|11140.1|43
1646809500000|2022-03-09 07:05:00|11160.1|11158.1|11219.1|11217.1|11219.1|11217.1|11159.6|11157.6|8
1646809800000|2022-03-09 07:10:00|11218.6|11216.6|11246.6|11244.6|11251.1|11249.1|11218.6|11216.6|140
1646810100000|2022-03-09 07:15:00|11247.1|11245.1|11262.6|11260.6|11265.6|11263.6|11247.1|11245.1|53
1646810400000|2022-03-09 07:20:00|11262.1|11260.1|11274.6|11272.6|11289.6|11287.6|11262.1|11260.1|85
1646810700000|2022-03-09 07:25:00|11275.1|11273.1|11297.1|11295.1|11304.6|11302.6|11273.6|11271.6|40
1646811000000|2022-03-09 07:30:00|11296.6|11294.6|11294.6|11292.6|11296.6|11294.6|11273.1|11271.1|70
1646811300000|2022-03-09 07:35:00|11294.1|11292.1|11305.1|11303.1|11306.1|11304.1|11287.6|11285.6|56
1646811600000|2022-03-09 07:40:00|11304.6|11302.6|11271.6|11269.6|11310.6|11308.6|11271.1|11269.1|75
1646811900000|2022-03-09 07:45:00|11271.1|11269.1|11263.1|11261.1|11276.6|11274.6|11260.1|11258.1|20
1646812200000|2022-03-09 07:50:00|11263.6|11261.6|11280.6|11278.6|11290.6|11288.6|11255.6|11253.6|22
1646812500000|2022-03-09 07:55:00|11281.1|11279.1|11289.6|11287.6|11299.1|11297.1|11270.6|11268.6|109
1646812800000|2022-03-09 08:00:00|11299.6|11297.6|11195.6|11193.6|11299.6|11297.6|11175.1|11173.1|1117
1646813100000|2022-03-09 08:05:00|11195.1|11193.1|11265.6|11263.6|11272.6|11270.6|11181.6|11179.6|858
1646813400000|2022-03-09 08:10:00|11266.1|11264.1|11284.1|11282.1|11304.1|11302.1|11266.1|11264.1|810
1646813700000|2022-03-09 08:15:00|11283.6|11281.6|11265.6|11263.6|11288.1|11286.1|11241.1|11239.1|1240
1646814000000|2022-03-09 08:20:00|11266.1|11264.1|11251.1|11249.1|11283.1|11281.1|11245.1|11243.1|561
1646814300000|2022-03-09 08:25:00|11250.6|11248.6|11225.6|11223.6|11269.6|11267.6|11223.1|11221.1|462
1646814600000|2022-03-09 08:30:00|11226.1|11224.1|11262.1|11260.1|11272.1|11270.1|11221.1|11219.1|784
1646814900000|2022-03-09 08:35:00|11262.6|11260.6|11280.1|11278.1|11285.1|11283.1|11245.1|11243.1|703
1646815200000|2022-03-09 08:40:00|11277.1|11275.1|11267.1|11265.1|11286.6|11284.6|11263.6|11261.6|555
1646815500000|2022-03-09 08:45:00|11266.6|11264.6|11271.7|11269.7|11278.6|11276.6|11255.1|11253.1|628
1646815800000|2022-03-09 08:50:00|11272.2|11270.2|11280.7|11278.7|11292.2|11290.2|11267.7|11265.7|470
1646816100000|2022-03-09 08:55:00|11281.2|11279.2|11307.2|11305.2|11307.7|11305.7|11271.2|11269.2|605
1646816400000|2022-03-09 09:00:00|11306.7|11304.7|11312.7|11310.7|11323.7|11321.7|11306.2|11304.2|881
1646816700000|2022-03-09 09:05:00|11314.2|11312.2|11300.2|11298.2|11314.7|11312.7|11293.7|11291.7|595
1646817000000|2022-03-09 09:10:00|11300.7|11298.7|11291.2|11289.2|11319.2|11317.2|11282.7|11280.7|411
1646817300000|2022-03-09 09:15:00|11291.7|11289.7|11303.2|11301.2|11306.2|11304.2|11288.7|11286.7|337
1646817600000|2022-03-09 09:20:00|11302.7|11300.7|11319.2|11317.2|11321.2|11319.2|11288.7|11286.7|282
1646817900000|2022-03-09 09:25:00|11319.7|11317.7|11344.2|11342.2|11350.2|11348.2|11314.2|11312.2|458
1646818200000|2022-03-09 09:30:00|11346.2|11344.2|11360.2|11358.2|11361.7|11359.7|11338.2|11336.2|422
1646818500000|2022-03-09 09:35:00|11360.7|11358.7|11367.2|11365.2|11371.7|11369.7|11356.7|11354.7|405
1646818800000|2022-03-09 09:40:00|11366.7|11364.7|11371.7|11369.7|11377.2|11375.2|11356.2|11354.2|341
1646819100000|2022-03-09 09:45:00|11371.2|11369.2|11345.2|11343.2|11377.2|11375.2|11340.2|11338.2|670
1646819400000|2022-03-09 09:50:00|11344.2|11342.2|11353.2|11351.2|11366.2|11364.2|11344.2|11342.2|467
1646819700000|2022-03-09 09:55:00|11352.7|11350.7|11348.2|11346.2|11353.2|11351.2|11343.7|11341.7|490
1646820000000|2022-03-09 10:00:00|11346.2|11344.2|11347.2|11345.2|11349.7|11347.7|11330.2|11328.2|436
1646820300000|2022-03-09 10:05:00|11347.7|11345.7|11357.2|11355.2|11358.7|11356.7|11343.7|11341.7|286
1646820600000|2022-03-09 10:10:00|11357.7|11355.7|11351.2|11349.2|11359.7|11357.7|11347.7|11345.7|247
1646820900000|2022-03-09 10:15:00|11351.7|11349.7|11349.2|11347.2|11357.2|11355.2|11345.7|11343.7|301
1646821200000|2022-03-09 10:20:00|11348.7|11346.7|11349.2|11347.2|11350.7|11348.7|11337.7|11335.7|326
1646821500000|2022-03-09 10:25:00|11349.7|11347.7|11367.7|11365.7|11367.7|11365.7|11347.2|11345.2|243
1646821800000|2022-03-09 10:30:00|11367.2|11365.2|11353.2|11351.2|11370.2|11368.2|11347.7|11345.7|346
1646822100000|2022-03-09 10:35:00|11352.2|11350.2|11348.7|11346.7|11359.7|11357.7|11343.7|11341.7|313
1646822400000|2022-03-09 10:40:00|11349.2|11347.2|11344.2|11342.2|11353.7|11351.7|11343.2|11341.2|286
1646822700000|2022-03-09 10:45:00|11344.7|11342.7|11344.2|11342.2|11350.2|11348.2|11336.7|11334.7|271
1646823000000|2022-03-09 10:50:00|11343.7|11341.7|11342.7|11340.7|11349.2|11347.2|11335.7|11333.7|364
1646823300000|2022-03-09 10:55:00|11342.2|11340.2|11323.7|11321.7|11343.2|11341.2|11309.7|11307.7|552
1646823600000|2022-03-09 11:00:00|11323.2|11321.2|11323.7|11321.7|11330.2|11328.2|11313.2|11311.2|273
1646823900000|2022-03-09 11:05:00|11323.2|11321.2|11326.2|11324.2|11327.7|11325.7|11314.2|11312.2|168
1646824200000|2022-03-09 11:10:00|11324.7|11322.7|11319.7|11317.7|11327.7|11325.7|11313.7|11311.7|130
1646824500000|2022-03-09 11:15:00|11320.2|11318.2|11331.2|11329.2|11337.7|11335.7|11315.2|11313.2|336
1646824800000|2022-03-09 11:20:00|11330.7|11328.7|11327.2|11325.2|11333.2|11331.2|11317.2|11315.2|685
1646825100000|2022-03-09 11:25:00|11327.7|11325.7|11326.2|11324.2|11331.7|11329.7|11317.7|11315.7|213
1646825400000|2022-03-09 11:30:00|11326.7|11324.7|11314.2|11312.2|11327.2|11325.2|11313.7|11311.7|166
1646825700000|2022-03-09 11:35:00|11313.2|11311.2|11313.7|11311.7|11323.7|11321.7|11307.2|11305.2|258
1646826000000|2022-03-09 11:40:00|11312.7|11310.7|11301.2|11299.2|11318.7|11316.7|11301.2|11299.2|142
1646826300000|2022-03-09 11:45:00|11300.7|11298.7|11309.7|11307.7|11310.2|11308.2|11290.2|11288.2|217
1646826600000|2022-03-09 11:50:00|11310.2|11308.2|11305.7|11303.7|11313.2|11311.2|11299.2|11297.2|134
1646826900000|2022-03-09 11:55:00|11305.2|11303.2|11309.2|11307.2|11317.2|11315.2|11303.2|11301.2|148
1646827200000|2022-03-09 12:00:00|11309.7|11307.7|11307.7|11305.7|11319.2|11317.2|11301.7|11299.7|239
1646827500000|2022-03-09 12:05:00|11308.2|11306.2|11306.7|11304.7|11310.2|11308.2|11298.2|11296.2|161
1646827800000|2022-03-09 12:10:00|11305.2|11303.2|11317.7|11315.7|11319.7|11317.7|11301.2|11299.2|346
1646828100000|2022-03-09 12:15:00|11317.2|11315.2|11336.2|11334.2|11336.7|11334.7|11313.7|11311.7|147
1646828400000|2022-03-09 12:20:00|11336.7|11334.7|11335.2|11333.2|11340.2|11338.2|11332.2|11330.2|186
1646828700000|2022-03-09 12:25:00|11334.7|11332.7|11332.7|11330.7|11338.7|11336.7|11326.7|11324.7|104
1646829000000|2022-03-09 12:30:00|11332.2|11330.2|11327.7|11325.7|11336.2|11334.2|11321.7|11319.7|189
1646829300000|2022-03-09 12:35:00|11327.2|11325.2|11324.2|11322.2|11332.7|11330.7|11320.7|11318.7|122
1646829600000|2022-03-09 12:40:00|11325.5|11323.5|11328|11326|11331.5|11329.5|11322|11320|153
1646829900000|2022-03-09 12:45:00|11327.5|11325.5|11332.5|11330.5|11337|11335|11324|11322|211
1646830200000|2022-03-09 12:50:00|11333|11331|11338.5|11336.5|11344|11342|11329|11327|124
1646830500000|2022-03-09 12:55:00|11339|11337|11339|11337|11345.5|11343.5|11336.5|11334.5|89
1646830800000|2022-03-09 13:00:00|11338.5|11336.5|11340.5|11338.5|11344|11342|11336.5|11334.5|168
1646831100000|2022-03-09 13:05:00|11341|11339|11341|11339|11341.5|11339.5|11332|11330|367
1646831400000|2022-03-09 13:10:00|11340.5|11338.5|11337.5|11335.5|11346|11344|11335|11333|156
1646831700000|2022-03-09 13:15:00|11337|11335|11330|11328|11338.5|11336.5|11329|11327|129
1646832000000|2022-03-09 13:20:00|11329.5|11327.5|11341|11339|11341.5|11339.5|11327|11325|157
1646832300000|2022-03-09 13:25:00|11340.5|11338.5|11350.5|11348.5|11353|11351|11336.5|11334.5|231
1646832600000|2022-03-09 13:30:00|11351|11349|11356|11354|11357|11355|11346.5|11344.5|193
1646832900000|2022-03-09 13:35:00|11355.5|11353.5|11350|11348|11356.5|11354.5|11347|11345|198
1646833200000|2022-03-09 13:40:00|11350.5|11348.5|11349.5|11347.5|11357|11355|11349|11347|158
1646833500000|2022-03-09 13:45:00|11350|11348|11350.5|11348.5|11354|11352|11346.5|11344.5|200
1646833800000|2022-03-09 13:50:00|11349|11347|11345|11343|11351.5|11349.5|11334.5|11332.5|181
1646834100000|2022-03-09 13:55:00|11344.5|11342.5|11342|11340|11351|11349|11337|11335|178
1646834400000|2022-03-09 14:00:00|11342.5|11340.5|11365.5|11363.5|11366.5|11364.5|11332.5|11330.5|366
1646834700000|2022-03-09 14:05:00|11365|11363|11403|11401|11408.5|11406.5|11349|11347|1609
1646835000000|2022-03-09 14:10:00|11403.5|11401.5|11397.5|11395.5|11436|11434|11385.5|11383.5|1579
1646835300000|2022-03-09 14:15:00|11398.5|11396.5|11392.5|11390.5|11402|11400|11380.5|11378.5|467
1646835600000|2022-03-09 14:20:00|11391.5|11389.5|11397.5|11395.5|11401|11399|11384.5|11382.5|375
1646835900000|2022-03-09 14:25:00|11398.5|11396.5|11397|11395|11408|11406|11390|11388|458
1646836200000|2022-03-09 14:30:00|11397.5|11395.5|11389.5|11387.5|11407.5|11405.5|11376|11374|968
1646836500000|2022-03-09 14:35:00|11389|11387|11389.5|11387.5|11394.5|11392.5|11373.5|11371.5|576
1646836800000|2022-03-09 14:40:00|11390.5|11388.5|11386|11384|11411.5|11409.5|11385.5|11383.5|385
1646837100000|2022-03-09 14:45:00|11388|11386|11386.5|11384.5|11400|11398|11370.5|11368.5|379
1646837400000|2022-03-09 14:50:00|11385.5|11383.5|11342.5|11340.5|11387.5|11385.5|11338.5|11336.5|1215
1646837700000|2022-03-09 14:55:00|11342|11340|11381|11379|11383.5|11381.5|11334.5|11332.5|827
1646838000000|2022-03-09 15:00:00|11381.5|11379.5|11399|11397|11404.5|11402.5|11381|11379|540
1646838300000|2022-03-09 15:05:00|11399.5|11397.5|11413.5|11411.5|11416|11414|11393.5|11391.5|287
1646838600000|2022-03-09 15:10:00|11414.2|11412.2|11432.7|11430.7|11432.7|11430.7|11411.2|11409.2|455
1646838900000|2022-03-09 15:15:00|11433.2|11431.2|11429.7|11427.7|11441.2|11439.2|11420.2|11418.2|415
1646839200000|2022-03-09 15:20:00|11429.2|11427.2|11445.2|11443.2|11446.2|11444.2|11428.2|11426.2|459
1646839500000|2022-03-09 15:25:00|11445.7|11443.7|11446.7|11444.7|11450.2|11448.2|11430.7|11428.7|516
1646839800000|2022-03-09 15:30:00|11445.7|11443.7|11444.2|11442.2|11452.2|11450.2|11434.7|11432.7|447
1646840100000|2022-03-09 15:35:00|11445.7|11443.7|11459.2|11457.2|11459.2|11457.2|11439.2|11437.2|3067
1646840400000|2022-03-09 15:40:00|11458.7|11456.7|11447.2|11445.2|11459.7|11457.7|11442.2|11440.2|272
1646840700000|2022-03-09 15:45:00|11448.2|11446.2|11455.7|11453.7|11469.2|11467.2|11445.7|11443.7|432
1646841000000|2022-03-09 15:50:00|11456.2|11454.2|11461.7|11459.7|11468.7|11466.7|11452.2|11450.2|413
1646841300000|2022-03-09 15:55:00|11460.2|11458.2|11478.7|11476.7|11483.2|11481.2|11458.7|11456.7|369
1646841600000|2022-03-09 16:00:00|11479.7|11477.7|11466.2|11464.2|11480.2|11478.2|11464.7|11462.7|527
1646841900000|2022-03-09 16:05:00|11466.7|11464.7|11473.7|11471.7|11485.7|11483.7|11466.7|11464.7|1065
1646842200000|2022-03-09 16:10:00|11473.2|11471.2|11470.2|11468.2|11475.7|11473.7|11464.2|11462.2|612
1646842500000|2022-03-09 16:15:00|11469.2|11467.2|11480.2|11478.2|11481.7|11479.7|11460.7|11458.7|827
1646842800000|2022-03-09 16:20:00|11483.2|11481.2|11485.2|11483.2|11495.2|11493.2|11473.2|11471.2|690
1646843100000|2022-03-09 16:25:00|11485.7|11483.7|11494.7|11492.7|11513.7|11511.7|11478.7|11476.7|3429
1646843400000|2022-03-09 16:30:00|11493.7|11491.7|11572.2|11570.2|11572.2|11570.2|11491.2|11489.2|2582
1646843700000|2022-03-09 16:35:00|11572.7|11570.7|11590.2|11588.2|11615.2|11613.2|11564.2|11562.2|647
1646844000000|2022-03-09 16:40:00|11590.7|11588.7|11593.2|11591.2|11605.7|11603.7|11586.7|11584.7|209
1646844300000|2022-03-09 16:45:00|11593.7|11591.7|11589.7|11587.7|11596.7|11594.7|11574.2|11572.2|547
1646844600000|2022-03-09 16:50:00|11588.7|11586.7|11577.2|11575.2|11590.7|11588.7|11573.7|11571.7|183
1646844900000|2022-03-09 16:55:00|11577.7|11575.7|11587.2|11585.2|11596.2|11594.2|11577.7|11575.7|177
1646845200000|2022-03-09 17:00:00|11587.7|11585.7|11571.2|11569.2|11598.2|11596.2|11571.2|11569.2|453
1646845500000|2022-03-09 17:05:00|11570.7|11568.7|11556.2|11554.2|11575.7|11573.7|11553.7|11551.7|225
1646845800000|2022-03-09 17:10:00|11556.7|11554.7|11571.2|11569.2|11580.7|11578.7|11553.7|11551.7|102
1646846100000|2022-03-09 17:15:00|11571.7|11569.7|11579.7|11577.7|11585.7|11583.7|11567.2|11565.2|53
1646846400000|2022-03-09 17:20:00|11580.2|11578.2|11572.2|11570.2|11586.7|11584.7|11567.7|11565.7|54
1646846700000|2022-03-09 17:25:00|11573.2|11571.2|11575.7|11573.7|11582.7|11580.7|11560.2|11558.2|49
1646847000000|2022-03-09 17:30:00|11576.2|11574.2|11584.2|11582.2|11591.7|11589.7|11575.7|11573.7|31
1646847300000|2022-03-09 17:35:00|11585.7|11583.7|11598.7|11596.7|11600.7|11598.7|11584.7|11582.7|39
1646847600000|2022-03-09 17:40:00|11599.7|11597.7|11605.7|11603.7|11613.7|11611.7|11598.2|11596.2|123
1646847900000|2022-03-09 17:45:00|11605.2|11603.2|11605.2|11603.2|11607.7|11605.7|11601.7|11599.7|22
1646848200000|2022-03-09 17:50:00|11604.7|11602.7|11614.2|11612.2|11616.7|11614.7|11604.2|11602.2|46
1646848500000|2022-03-09 17:55:00|11613.7|11611.7|11613.7|11611.7|11619.7|11617.7|11603.7|11601.7|32
1646848800000|2022-03-09 18:00:00|11613.2|11611.2|11584.7|11582.7|11613.2|11611.2|11584.2|11582.2|51
1646849100000|2022-03-09 18:05:00|11585.2|11583.2|11587.2|11585.2|11593.7|11591.7|11575.2|11573.2|50
1646849400000|2022-03-09 18:10:00|11587.7|11585.7|11596.7|11594.7|11603.2|11601.2|11584.2|11582.2|15
1646849700000|2022-03-09 18:15:00|11597.2|11595.2|11584.2|11582.2|11603.2|11601.2|11583.7|11581.7|11
1646850000000|2022-03-09 18:20:00|11587.7|11585.7|11587.7|11585.7|11591.7|11589.7|11580.7|11578.7|16
1646850300000|2022-03-09 18:25:00|11588.2|11586.2|11586.7|11584.7|11590.7|11588.7|11584.2|11582.2|38
1646850600000|2022-03-09 18:30:00|11587.2|11585.2|11575.2|11573.2|11590.7|11588.7|11572.2|11570.2|26
1646850900000|2022-03-09 18:35:00|11575.7|11573.7|11568.2|11566.2|11576.2|11574.2|11565.2|11563.2|28
1646851200000|2022-03-09 18:40:00|11568.7|11566.7|11560.7|11558.7|11570.7|11568.7|11558.2|11556.2|88
1646851500000|2022-03-09 18:45:00|11560.2|11558.2|11565.7|11563.7|11570.7|11568.7|11559.7|11557.7|90
1646851800000|2022-03-09 18:50:00|11566.2|11564.2|11567.2|11565.2|11569.2|11567.2|11562.2|11560.2|12
1646852100000|2022-03-09 18:55:00|11566.7|11564.7|11565.2|11563.2|11568.7|11566.7|11563.7|11561.7|20
1646852400000|2022-03-09 19:00:00|11566.2|11564.2|11584.2|11582.2|11585.2|11583.2|11564.2|11562.2|49
1646852700000|2022-03-09 19:05:00|11583.7|11581.7|11582.2|11580.2|11594.2|11592.2|11578.7|11576.7|79
1646853000000|2022-03-09 19:10:00|11581.7|11579.7|11582.2|11580.2|11587.2|11585.2|11571.7|11569.7|83
1646853300000|2022-03-09 19:15:00|11583.7|11581.7|11590.2|11588.2|11591.2|11589.2|11575.7|11573.7|45
1646853600000|2022-03-09 19:20:00|11589.2|11587.2|11591.2|11589.2|11596.2|11594.2|11584.7|11582.7|17
1646853900000|2022-03-09 19:25:00|11590.7|11588.7|11591.7|11589.7|11594.2|11592.2|11586.7|11584.7|20
1646854200000|2022-03-09 19:30:00|11592.2|11590.2|11594.2|11592.2|11595.7|11593.7|11589.7|11587.7|30
1646854500000|2022-03-09 19:35:00|11595.7|11593.7|11595.7|11593.7|11600.7|11598.7|11591.7|11589.7|17
1646854800000|2022-03-09 19:40:00|11595.2|11593.2|11590.7|11588.7|11601.7|11599.7|11581.7|11579.7|102
1646855100000|2022-03-09 19:45:00|11590.2|11588.2|11589.2|11587.2|11595.2|11593.2|11582.7|11580.7|18
1646855400000|2022-03-09 19:50:00|11586.7|11584.7|11575.7|11573.7|11590.7|11588.7|11575.2|11573.2|37
1646855700000|2022-03-09 19:55:00|11575.2|11573.2|11574.7|11572.7|11584.2|11582.2|11574.2|11572.2|16
1646856000000|2022-03-09 20:00:00|11575.2|11573.2|11575.7|11573.7|11583.2|11581.2|11571.7|11569.7|29
1646856300000|2022-03-09 20:05:00|11576.2|11574.2|11596.2|11594.2|11596.7|11594.7|11574.7|11572.7|19
1646856600000|2022-03-09 20:10:00|11597.2|11595.2|11607.2|11605.2|11607.2|11605.2|11595.2|11593.2|45
1646856900000|2022-03-09 20:15:00|11607.7|11605.7|11604.2|11602.2|11609.7|11607.7|11597.7|11595.7|22
1646857200000|2022-03-09 20:20:00|11603.2|11601.2|11611.7|11609.7|11615.2|11613.2|11602.7|11600.7|31
1646857500000|2022-03-09 20:25:00|11611.2|11609.2|11610.2|11608.2|11612.7|11610.7|11604.2|11602.2|29
1646857800000|2022-03-09 20:30:00|11610.7|11608.7|11599.2|11597.2|11614.7|11612.7|11596.7|11594.7|35
1646858100000|2022-03-09 20:35:00|11598.7|11596.7|11590.2|11588.2|11599.2|11597.2|11589.2|11587.2|11
1646858400000|2022-03-09 20:40:00|11589.7|11587.7|11595.2|11593.2|11606.7|11604.7|11589.2|11587.2|35
1646858700000|2022-03-09 20:45:00|11598.7|11596.7|11578.2|11576.2|11600.7|11598.7|11571.2|11569.2|74
1646859000000|2022-03-09 20:50:00|11578.7|11576.7|11580.7|11578.7|11590.2|11588.2|11553.7|11551.7|139
1646859300000|2022-03-09 20:55:00|11579.7|11577.7|11576.5|11570.5|11579.7|11577.7|11545.7|11543.7|106
1646859600000|2022-03-09 21:00:00|11578.8|11572.8|11573|11567|11591.4|11585.4|11572.6|11566.6|0
1646859900000|2022-03-09 21:05:00|11572.6|11566.6|11582.9|11576.9|11586.4|11580.4|11572.6|11566.6|0
1646860200000|2022-03-09 21:10:00|11583|11577|11572.2|11566.2|11583|11577|11567.4|11561.4|0
1646860500000|2022-03-09 21:15:00|11571.7|11565.7|11583.6|11577.6|11583.6|11577.6|11570.6|11564.6|0
1646860800000|2022-03-09 21:20:00|11583.8|11577.8|11577.5|11571.5|11583.8|11577.8|11577.2|11571.2|0
1646861100000|2022-03-09 21:25:00|11577.7|11571.7|11578.3|11572.3|11580.2|11574.2|11577|11571|0
1646861400000|2022-03-09 21:30:00|11578.2|11572.2|11571.9|11565.9|11579.5|11573.5|11571.7|11565.7|0
1646861700000|2022-03-09 21:35:00|11571.7|11565.7|11579.8|11573.8|11579.8|11573.8|11570.6|11564.6|0
1646862000000|2022-03-09 21:40:00|11579.5|11573.5|11594.7|11588.7|11597.6|11591.6|11578.8|11572.8|0
1646862300000|2022-03-09 21:45:00|11594|11588|11586.4|11580.4|11594.9|11588.9|11585.3|11579.3|0
1646862600000|2022-03-09 21:50:00|11586|11580|11584.7|11578.7|11586|11580|11580.7|11574.7|0
1646862900000|2022-03-09 21:55:00|11584.6|11578.6|11583.8|11577.8|11585.7|11579.7|11582.2|11576.2|0
1646863200000|2022-03-09 22:00:00|11584|11578|11580.6|11574.6|11585|11579|11579.6|11573.6|0
1646863500000|2022-03-09 22:05:00|11580.3|11574.3|11581|11575|11581|11575|11579.8|11573.8|0
1646863800000|2022-03-09 22:10:00|11581.2|11575.2|11581|11575|11581.7|11575.7|11579.3|11573.3|0
1646864100000|2022-03-09 22:15:00|11580.7|11574.7|11581.5|11575.5|11583.1|11577.1|11579.8|11573.8|0
1646864400000|2022-03-09 22:20:00|11581.7|11575.7|11582.6|11576.6|11582.6|11576.6|11581.4|11575.4|0
1646864700000|2022-03-09 22:25:00|11583.3|11577.3|11582.6|11576.6|11583.3|11577.3|11582.6|11576.6|0
1646865000000|2022-03-09 22:30:00|11582.4|11576.4|11582.9|11576.9|11582.9|11576.9|11582.4|11576.4|0
1646865300000|2022-03-09 22:35:00|11582.8|11576.8|11582.4|11576.4|11582.9|11576.9|11582.1|11576.1|0
1646865600000|2022-03-09 22:40:00|11582.2|11576.2|11582.2|11576.2|11582.2|11576.2|11582.2|11576.2|0
1646865900000|2022-03-09 22:45:00|11582.5|11576.5|11582.3|11576.3|11582.5|11576.5|11582.3|11576.3|0
1646866200000|2022-03-09 22:50:00|11582.1|11576.1|11582.5|11576.5|11582.5|11576.5|11582.1|11576.1|0
1646866500000|2022-03-09 22:55:00|11582.3|11576.3|11581.6|11575.6|11583.4|11577.4|11580.9|11574.9|0
1646866800000|2022-03-09 23:00:00|11584.2|11578.2|11577.1|11571.1|11584.2|11578.2|11571.5|11565.5|0
1646867100000|2022-03-09 23:05:00|11576.6|11570.6|11579.1|11573.1|11582.5|11576.5|11574.3|11568.3|0
1646867400000|2022-03-09 23:10:00|11578.9|11572.9|11581.9|11575.9|11588|11582|11578.9|11572.9|0
1646867700000|2022-03-09 23:15:00|11582.1|11576.1|11575.9|11569.9|11583.7|11577.7|11575.9|11569.9|0
1646868000000|2022-03-09 23:20:00|11576.4|11570.4|11570|11564|11578.4|11572.4|11569|11563|0
1646868300000|2022-03-09 23:25:00|11569.7|11563.7|11572.5|11566.5|11573.8|11567.8|11568.8|11562.8|0
1646868600000|2022-03-09 23:30:00|11572.9|11566.9|11574.3|11568.3|11575|11569|11572.9|11566.9|0
1646868900000|2022-03-09 23:35:00|11574.1|11568.1|11573.1|11567.1|11575.9|11569.9|11569.7|11563.7|0
1646869200000|2022-03-09 23:40:00|11573|11567|11572|11566|11574.6|11568.6|11571.3|11565.3|0
1646869500000|2022-03-09 23:45:00|11571.5|11565.5|11571.8|11565.8|11574.8|11568.8|11571.3|11565.3|0
1646869800000|2022-03-09 23:50:00|11572|11566|11574.3|11568.3|11574.6|11568.6|11568.4|11562.4|0
1646870100000|2022-03-09 23:55:00|11574.8|11568.8|11577.3|11571.3|11577.8|11571.8|11574.3|11568.3|0
1646870400000|2022-03-10 00:00:00|11577.8|11571.8|11574.2|11568.2|11582.6|11576.6|11569.8|11563.8|0
1646870700000|2022-03-10 00:05:00|11574.3|11568.3|11572.7|11566.7|11575|11569|11567.9|11561.9|0
1646871000000|2022-03-10 00:10:00|11572.6|11566.6|11571.6|11565.6|11575|11569|11569.8|11563.8|0
1646871300000|2022-03-10 00:15:00|11571.5|11565.5|11554.5|11548.5|11580.6|11574.6|11553.1|11547.1|0
1646871600000|2022-03-10 00:20:00|11554.7|11548.7|11569.8|11563.8|11573.7|11567.7|11554.5|11548.5|0
1646871900000|2022-03-10 00:25:00|11570|11564|11561.4|11555.4|11573.2|11567.2|11560|11554|0
1646872200000|2022-03-10 00:30:00|11561.5|11555.5|11561.1|11555.1|11566|11560|11553.6|11547.6|0
1646872500000|2022-03-10 00:35:00|11561.3|11555.3|11564.4|11558.4|11566|11560|11555.2|11549.2|0
1646872800000|2022-03-10 00:40:00|11564.6|11558.6|11553.7|11547.7|11566|11560|11553.2|11547.2|0
1646873100000|2022-03-10 00:45:00|11553.5|11547.5|11549.7|11543.7|11555.2|11549.2|11544.4|11538.4|0
1646873400000|2022-03-10 00:50:00|11549.9|11543.9|11550.7|11544.7|11555.2|11549.2|11547.8|11541.8|0
1646873700000|2022-03-10 00:55:00|11550.9|11544.9|11550.3|11544.3|11552.7|11546.7|11546.3|11540.3|0
1646874000000|2022-03-10 01:00:00|11550.5|11544.5|11546.8|11540.8|11561|11555|11545.3|11539.3|0
1646874300000|2022-03-10 01:05:00|11547.2|11541.2|11556.4|11550.4|11563|11557|11547.2|11541.2|0
1646874600000|2022-03-10 01:10:00|11556.2|11550.2|11557.6|11551.6|11558.1|11552.1|11549.8|11543.8|0
1646874900000|2022-03-10 01:15:00|11557.4|11551.4|11553.6|11547.6|11557.4|11551.4|11549.7|11543.7|0
1646875200000|2022-03-10 01:20:00|11554.2|11548.2|11555.6|11549.6|11557.6|11551.6|11550.2|11544.2|0
1646875500000|2022-03-10 01:25:00|11557.1|11551.1|11555.6|11549.6|11561.1|11555.1|11555.6|11549.6|0
1646875800000|2022-03-10 01:30:00|11555.2|11549.2|11552.6|11546.6|11559|11553|11544.8|11538.8|0
1646876100000|2022-03-10 01:35:00|11553.6|11547.6|11544.2|11538.2|11555.1|11549.1|11540.3|11534.3|0
1646876400000|2022-03-10 01:40:00|11544.6|11538.6|11542.7|11536.7|11548.6|11542.6|11539.3|11533.3|0
1646876700000|2022-03-10 01:45:00|11543.6|11537.6|11550.2|11544.2|11552.1|11546.1|11543.6|11537.6|0
1646877000000|2022-03-10 01:50:00|11548.6|11542.6|11545.7|11539.7|11549.2|11543.2|11542.4|11536.4|0
1646877300000|2022-03-10 01:55:00|11545.9|11539.9|11548.7|11542.7|11549.2|11543.2|11542.3|11536.3|0
1646877600000|2022-03-10 02:00:00|11548.2|11542.2|11558.6|11552.6|11561.1|11555.1|11546.7|11540.7|0
1646877900000|2022-03-10 02:05:00|11559.2|11553.2|11558.6|11552.6|11561.1|11555.1|11556.2|11550.2|0
1646878200000|2022-03-10 02:10:00|11559.1|11553.1|11560.5|11554.5|11562.4|11556.4|11558.1|11552.1|0
1646878500000|2022-03-10 02:15:00|11560.3|11554.3|11555.6|11549.6|11562.4|11556.4|11555.2|11549.2|0
1646878800000|2022-03-10 02:20:00|11555.4|11549.4|11554.7|11548.7|11555.4|11549.4|11548.3|11542.3|0
1646879100000|2022-03-10 02:25:00|11554.5|11548.5|11557.6|11551.6|11558.1|11552.1|11553.2|11547.2|0
1646879400000|2022-03-10 02:30:00|11558.1|11552.1|11553.7|11547.7|11558.2|11552.2|11553.7|11547.7|0
1646879700000|2022-03-10 02:35:00|11553.5|11547.5|11558|11552|11559.1|11553.1|11553.2|11547.2|0
1646880000000|2022-03-10 02:40:00|11557.6|11551.6|11555.6|11549.6|11558.6|11552.6|11551.7|11545.7|0
1646880300000|2022-03-10 02:45:00|11556.2|11550.2|11549.7|11543.7|11556.2|11550.2|11549.7|11543.7|0
1646880600000|2022-03-10 02:50:00|11549.9|11543.9|11556.6|11550.6|11558.1|11552.1|11549.7|11543.7|0
1646880900000|2022-03-10 02:55:00|11557|11551|11551.7|11545.7|11557.6|11551.6|11549.7|11543.7|0
1646881200000|2022-03-10 03:00:00|11551.9|11545.9|11553.2|11547.2|11554.2|11548.2|11549.2|11543.2|0
1646881500000|2022-03-10 03:05:00|11553.1|11547.1|11550.6|11544.6|11554.2|11548.2|11550.6|11544.6|0
1646881800000|2022-03-10 03:10:00|11550.8|11544.8|11550.2|11544.2|11555.1|11549.1|11546.3|11540.3|0
1646882100000|2022-03-10 03:15:00|11550.4|11544.4|11548.7|11542.7|11554.2|11548.2|11547.7|11541.7|0
1646882400000|2022-03-10 03:20:00|11548.9|11542.9|11550.3|11544.3|11552.7|11546.7|11547.7|11541.7|0
1646882700000|2022-03-10 03:25:00|11550.7|11544.7|11546.7|11540.7|11551.7|11545.7|11542.8|11536.8|0
1646883000000|2022-03-10 03:30:00|11547.3|11541.3|11544.8|11538.8|11548.3|11542.3|11543.8|11537.8|0
1646883300000|2022-03-10 03:35:00|11545.3|11539.3|11548.2|11542.2|11548.7|11542.7|11544.3|11538.3|0
1646883600000|2022-03-10 03:40:00|11548.7|11542.7|11544.7|11538.7|11549.2|11543.2|11541.4|11535.4|0
1646883900000|2022-03-10 03:45:00|11544.8|11538.8|11547.3|11541.3|11550.6|11544.6|11542.8|11536.8|0
1646884200000|2022-03-10 03:50:00|11547.7|11541.7|11541.5|11535.5|11549.3|11543.3|11541.5|11535.5|0
1646884500000|2022-03-10 03:55:00|11541.3|11535.3|11541.9|11535.9|11542.9|11536.9|11540.5|11534.5|0
1646884800000|2022-03-10 04:00:00|11542.4|11536.4|11544.8|11538.8|11546.8|11540.8|11541.9|11535.9|0
1646885100000|2022-03-10 04:05:00|11544.9|11538.9|11546.8|11540.8|11547.7|11541.7|11544.4|11538.4|0
1646885400000|2022-03-10 04:10:00|11546.7|11540.7|11535|11529|11546.8|11540.8|11532.6|11526.6|0
1646885700000|2022-03-10 04:15:00|11534.8|11528.8|11530.1|11524.1|11536.5|11530.5|11529.1|11523.1|0
1646886000000|2022-03-10 04:20:00|11530.3|11524.3|11534|11528|11536|11530|11530.1|11524.1|0
1646886300000|2022-03-10 04:25:00|11533.5|11527.5|11531|11525|11534|11528|11528.1|11522.1|0
1646886600000|2022-03-10 04:30:00|11530.6|11524.6|11534.7|11528.7|11539.8|11533.8|11529|11523|0
1646886900000|2022-03-10 04:35:00|11534.2|11528.2|11530.3|11524.3|11539.1|11533.1|11529.7|11523.7|0
1646887200000|2022-03-10 04:40:00|11530.1|11524.1|11534.2|11528.2|11536.1|11530.1|11529.7|11523.7|0
1646887500000|2022-03-10 04:45:00|11534.4|11528.4|11533.6|11527.6|11538.5|11532.5|11533.2|11527.2|0
1646887800000|2022-03-10 04:50:00|11533.4|11527.4|11536.2|11530.2|11536.2|11530.2|11533.2|11527.2|0
1646888100000|2022-03-10 04:55:00|11536.8|11530.8|11544.4|11538.4|11544.4|11538.4|11536.8|11530.8|0
1646888400000|2022-03-10 05:00:00|11544.6|11538.6|11542.7|11536.7|11545.7|11539.7|11540.3|11534.3|0
1646888700000|2022-03-10 05:05:00|11542.9|11536.9|11536.8|11530.8|11544.2|11538.2|11535.4|11529.4|0
1646889000000|2022-03-10 05:10:00|11536.6|11530.6|11532.5|11526.5|11539.3|11533.3|11531.9|11525.9|0
1646889300000|2022-03-10 05:15:00|11532.3|11526.3|11526.3|11520.3|11534.2|11528.2|11524.3|11518.3|0
1646889600000|2022-03-10 05:20:00|11527.3|11521.3|11528.3|11522.3|11531.2|11525.2|11524.8|11518.8|0
1646889900000|2022-03-10 05:25:00|11528|11522|11526.7|11520.7|11529.7|11523.7|11526.7|11520.7|0
1646890200000|2022-03-10 05:30:00|11527|11521|11527.2|11521.2|11532.1|11526.1|11527|11521|0
1646890500000|2022-03-10 05:35:00|11527.4|11521.4|11533.5|11527.5|11534.5|11528.5|11527.4|11521.4|0
1646890800000|2022-03-10 05:40:00|11533.6|11527.6|11536.5|11530.5|11538.4|11532.4|11533.1|11527.1|0
1646891100000|2022-03-10 05:45:00|11537.1|11531.1|11546.8|11540.8|11547.3|11541.3|11537.1|11531.1|0
1646891400000|2022-03-10 05:50:00|11547|11541|11558.8|11552.8|11558.8|11552.8|11547|11541|0
1646891700000|2022-03-10 05:55:00|11558.6|11552.6|11561.4|11555.4|11564.8|11558.8|11557.5|11551.5|0
1646892000000|2022-03-10 06:00:00|11561.8|11555.8|11568.8|11562.8|11569.7|11563.7|11559|11553|0
1646892300000|2022-03-10 06:05:00|11569.2|11563.2|11571.2|11565.2|11572.2|11566.2|11562.9|11556.9|0
1646892600000|2022-03-10 06:10:00|11571.4|11565.4|11571.7|11565.7|11572.7|11566.7|11562.9|11556.9|0
1646892900000|2022-03-10 06:15:00|11571.5|11565.5|11566.1|11560.1|11572.2|11566.2|11563.3|11557.3|0
1646893200000|2022-03-10 06:20:00|11565.8|11559.8|11560.4|11554.4|11565.8|11559.8|11559.9|11553.9|0
1646893500000|2022-03-10 06:25:00|11560.6|11554.6|11557.9|11551.9|11561.4|11555.4|11557|11551|0
1646893800000|2022-03-10 06:30:00|11558.2|11552.2|11557.3|11551.3|11560.9|11554.9|11556|11550|0
1646894100000|2022-03-10 06:35:00|11557|11551|11562.4|11556.4|11570.2|11564.2|11556.8|11550.8|0
1646894400000|2022-03-10 06:40:00|11562|11556|11570.3|11564.3|11570.8|11564.8|11560.5|11554.5|0
1646894700000|2022-03-10 06:45:00|11570.8|11564.8|11560|11554|11573.2|11567.2|11559|11553|0
1646895000000|2022-03-10 06:50:00|11560.7|11554.7|11556.5|11550.5|11564.9|11558.9|11553.2|11547.2|0
1646895300000|2022-03-10 06:55:00|11557|11551|11555.6|11549.6|11567.9|11561.9|11555.6|11549.6|0
1646895600000|2022-03-10 07:00:00|11557.7|11555.7|11551.2|11549.2|11565.2|11563.2|11541.7|11539.7|31
1646895900000|2022-03-10 07:05:00|11550.7|11548.7|11546.2|11544.2|11558.7|11556.7|11546.2|11544.2|50
1646896200000|2022-03-10 07:10:00|11546.7|11544.7|11544.7|11542.7|11553.2|11551.2|11526.2|11524.2|77
1646896500000|2022-03-10 07:15:00|11544.2|11542.2|11543.2|11541.2|11547.2|11545.2|11531.2|11529.2|54
1646896800000|2022-03-10 07:20:00|11543.7|11541.7|11548.2|11546.2|11554.2|11552.2|11530.2|11528.2|52
1646897100000|2022-03-10 07:25:00|11548.7|11546.7|11555.2|11553.2|11556.2|11554.2|11544.7|11542.7|42
1646897400000|2022-03-10 07:30:00|11555.7|11553.7|11576.7|11574.7|11581.7|11579.7|11552.7|11550.7|102
1646897700000|2022-03-10 07:35:00|11576.2|11574.2|11591.2|11589.2|11606.2|11604.2|11576.2|11574.2|113
1646898000000|2022-03-10 07:40:00|11591.7|11589.7|11580.7|11578.7|11595.2|11593.2|11580.7|11578.7|69
1646898300000|2022-03-10 07:45:00|11581.2|11579.2|11570.2|11568.2|11581.2|11579.2|11560.2|11558.2|96
1646898600000|2022-03-10 07:50:00|11571.2|11569.2|11560.2|11558.2|11574.7|11572.7|11557.7|11555.7|49
1646898900000|2022-03-10 07:55:00|11560.7|11558.7|11583.7|11581.7|11587.7|11585.7|11553.2|11551.2|124
1646899200000|2022-03-10 08:00:00|11586.7|11584.7|11517.2|11515.2|11586.7|11584.7|11506.7|11504.7|1855
1646899500000|2022-03-10 08:05:00|11517.7|11515.7|11540.2|11538.2|11549.2|11547.2|11505.2|11503.2|894
1646899800000|2022-03-10 08:10:00|11541.2|11539.2|11503.2|11501.2|11542.2|11540.2|11490.7|11488.7|871
1646900100000|2022-03-10 08:15:00|11502.2|11500.2|11477.2|11475.2|11508.2|11506.2|11475.2|11473.2|517
1646900400000|2022-03-10 08:20:00|11476.2|11474.2|11452.2|11450.2|11479.2|11477.2|11447.2|11445.2|763
1646900700000|2022-03-10 08:25:00|11451.7|11449.7|11455.2|11453.2|11458.2|11456.2|11429.2|11427.2|622
1646901000000|2022-03-10 08:30:00|11454.7|11452.7|11422.2|11420.2|11460.7|11458.7|11406.2|11404.2|1009
1646901300000|2022-03-10 08:35:00|11423.2|11421.2|11454.2|11452.2|11464.2|11462.2|11414.7|11412.7|1124
1646901600000|2022-03-10 08:40:00|11454.9|11452.9|11497.4|11495.4|11499.9|11497.9|11453.9|11451.9|637
1646901900000|2022-03-10 08:45:00|11497.9|11495.9|11493.4|11491.4|11509.4|11507.4|11484.9|11482.9|767
1646902200000|2022-03-10 08:50:00|11492.4|11490.4|11462.9|11460.9|11492.9|11490.9|11462.4|11460.4|531
1646902500000|2022-03-10 08:55:00|11463.9|11461.9|11459.4|11457.4|11476.9|11474.9|11452.4|11450.4|267
1646902800000|2022-03-10 09:00:00|11461.4|11459.4|11519.9|11517.9|11533.9|11531.9|11461.4|11459.4|1074
1646903100000|2022-03-10 09:05:00|11520.4|11518.4|11532.9|11530.9|11540.9|11538.9|11509.4|11507.4|457
1646903400000|2022-03-10 09:10:00|11533.4|11531.4|11531.9|11529.9|11549.9|11547.9|11530.4|11528.4|529
1646903700000|2022-03-10 09:15:00|11532.9|11530.9|11543.9|11541.9|11544.4|11542.4|11519.9|11517.9|432
1646904000000|2022-03-10 09:20:00|11543.4|11541.4|11505.9|11503.9|11544.4|11542.4|11504.9|11502.9|242
1646904300000|2022-03-10 09:25:00|11505.4|11503.4|11483.9|11481.9|11505.9|11503.9|11479.4|11477.4|288
1646904600000|2022-03-10 09:30:00|11483.4|11481.4|11477.4|11475.4|11488.9|11486.9|11464.4|11462.4|342
1646904900000|2022-03-10 09:35:00|11477.9|11475.9|11474.9|11472.9|11479.9|11477.9|11460.9|11458.9|321
1646905200000|2022-03-10 09:40:00|11474.4|11472.4|11500.4|11498.4|11501.4|11499.4|11471.9|11469.9|312
1646905500000|2022-03-10 09:45:00|11500.9|11498.9|11485.9|11483.9|11504.9|11502.9|11480.4|11478.4|392
1646905800000|2022-03-10 09:50:00|11485.4|11483.4|11458.9|11456.9|11503.9|11501.9|11449.9|11447.9|1051
1646906100000|2022-03-10 09:55:00|11456.4|11454.4|11453.9|11451.9|11472.9|11470.9|11430.9|11428.9|1354
1646906400000|2022-03-10 10:00:00|11454.9|11452.9|11475.9|11473.9|11475.9|11473.9|11443.9|11441.9|622
1646906700000|2022-03-10 10:05:00|11476.4|11474.4|11473.9|11471.9|11493.9|11491.9|11457.9|11455.9|550
1646907000000|2022-03-10 10:10:00|11472.9|11470.9|11459.9|11457.9|11482.9|11480.9|11456.9|11454.9|367
1646907300000|2022-03-10 10:15:00|11460.4|11458.4|11485.9|11483.9|11486.9|11484.9|11457.9|11455.9|407
1646907600000|2022-03-10 10:20:00|11485.4|11483.4|11491.4|11489.4|11497.4|11495.4|11478.9|11476.9|370
1646907900000|2022-03-10 10:25:00|11491.9|11489.9|11495.4|11493.4|11501.9|11499.9|11488.4|11486.4|334
1646908200000|2022-03-10 10:30:00|11493.9|11491.9|11498.4|11496.4|11500.9|11498.9|11480.4|11478.4|265
1646908500000|2022-03-10 10:35:00|11497.9|11495.9|11480.9|11478.9|11497.9|11495.9|11479.4|11477.4|265
1646908800000|2022-03-10 10:40:00|11481.4|11479.4|11497.9|11495.9|11499.4|11497.4|11479.4|11477.4|309
1646909100000|2022-03-10 10:45:00|11498.4|11496.4|11506.9|11504.9|11507.9|11505.9|11489.9|11487.9|290
1646909400000|2022-03-10 10:50:00|11506.4|11504.4|11504.9|11502.9|11506.9|11504.9|11492.4|11490.4|229
1646909700000|2022-03-10 10:55:00|11505.4|11503.4|11488.9|11486.9|11507.9|11505.9|11488.4|11486.4|336
1646910000000|2022-03-10 11:00:00|11489.4|11487.4|11495.9|11493.9|11498.9|11496.9|11486.4|11484.4|405
1646910300000|2022-03-10 11:05:00|11494.4|11492.4|11494.9|11492.9|11501.9|11499.9|11491.4|11489.4|382
1646910600000|2022-03-10 11:10:00|11495.4|11493.4|11498.4|11496.4|11511.9|11509.9|11489.9|11487.9|373
1646910900000|2022-03-10 11:15:00|11498.9|11496.9|11492.9|11490.9|11509.9|11507.9|11487.4|11485.4|214
1646911200000|2022-03-10 11:20:00|11490.9|11488.9|11486.4|11484.4|11496.4|11494.4|11485.4|11483.4|335
1646911500000|2022-03-10 11:25:00|11485.9|11483.9|11486.4|11484.4|11493.9|11491.9|11483.9|11481.9|314
1646911800000|2022-03-10 11:30:00|11485.9|11483.9|11482.4|11480.4|11490.9|11488.9|11474.9|11472.9|453
1646912100000|2022-03-10 11:35:00|11481.9|11479.9|11468.9|11466.9|11488.9|11486.9|11466.9|11464.9|451
1646912400000|2022-03-10 11:40:00|11468.4|11466.4|11467.9|11465.9|11473.9|11471.9|11462.9|11460.9|579
1646912700000|2022-03-10 11:45:00|11468.4|11466.4|11462.9|11460.9|11474.9|11472.9|11455.9|11453.9|534
1646913000000|2022-03-10 11:50:00|11462.4|11460.4|11446.4|11444.4|11466.4|11464.4|11446.4|11444.4|341
1646913300000|2022-03-10 11:55:00|11446.9|11444.9|11459.4|11457.4|11462.9|11460.9|11445.9|11443.9|345
1646913600000|2022-03-10 12:00:00|11461.9|11459.9|11446.9|11444.9|11469.4|11467.4|11443.4|11441.4|341
1646913900000|2022-03-10 12:05:00|11447.9|11445.9|11452.9|11450.9|11455.4|11453.4|11445.9|11443.9|273
1646914200000|2022-03-10 12:10:00|11453.4|11451.4|11457.9|11455.9|11459.4|11457.4|11441.4|11439.4|341
1646914500000|2022-03-10 12:15:00|11458.4|11456.4|11465.9|11463.9|11471.9|11469.9|11453.4|11451.4|185
1646914800000|2022-03-10 12:20:00|11465.4|11463.4|11454.4|11452.4|11466.9|11464.9|11447.9|11445.9|160
1646915100000|2022-03-10 12:25:00|11453.9|11451.9|11455.9|11453.9|11461.4|11459.4|11453.4|11451.4|102
1646915400000|2022-03-10 12:30:00|11455.4|11453.4|11445.9|11443.9|11455.4|11453.4|11445.4|11443.4|171
1646915700000|2022-03-10 12:35:00|11446.4|11444.4|11443.9|11441.9|11449.4|11447.4|11442.4|11440.4|220
1646916000000|2022-03-10 12:40:00|11444.4|11442.4|11444.4|11442.4|11447.4|11445.4|11438.9|11436.9|213
1646916300000|2022-03-10 12:45:00|11444.9|11442.9|11422.9|11420.9|11446.4|11444.4|11409.9|11407.9|765
1646916600000|2022-03-10 12:50:00|11422.4|11420.4|11409.5|11407.5|11430.5|11428.5|11402.5|11400.5|845
1646916900000|2022-03-10 12:55:00|11409|11407|11393.5|11391.5|11414.5|11412.5|11393.5|11391.5|760
1646917200000|2022-03-10 13:00:00|11394.5|11392.5|11397.5|11395.5|11410.5|11408.5|11394.5|11392.5|344
1646917500000|2022-03-10 13:05:00|11397|11395|11402.5|11400.5|11419.5|11417.5|11396.5|11394.5|344
1646917800000|2022-03-10 13:10:00|11403|11401|11396.5|11394.5|11413|11411|11390|11388|307
1646918100000|2022-03-10 13:15:00|11396|11394|11412.5|11410.5|11417|11415|11394|11392|307
1646918400000|2022-03-10 13:20:00|11413|11411|11420.5|11418.5|11424|11422|11410.5|11408.5|1882
1646918700000|2022-03-10 13:25:00|11421.5|11419.5|11433|11431|11445|11443|11418.5|11416.5|230
1646919000000|2022-03-10 13:30:00|11433.5|11431.5|11451.5|11449.5|11458|11456|11432|11430|515
1646919300000|2022-03-10 13:35:00|11452|11450|11438.5|11436.5|11461.5|11459.5|11437.5|11435.5|400
1646919600000|2022-03-10 13:40:00|11438|11436|11442.5|11440.5|11452.5|11450.5|11433.5|11431.5|230
1646919900000|2022-03-10 13:45:00|11442|11440|11436.5|11434.5|11452|11450|11429.5|11427.5|215
1646920200000|2022-03-10 13:50:00|11437|11435|11432.5|11430.5|11443|11441|11427.5|11425.5|195
1646920500000|2022-03-10 13:55:00|11433.5|11431.5|11443.5|11441.5|11449.5|11447.5|11432|11430|229
1646920800000|2022-03-10 14:00:00|11442.5|11440.5|11463|11461|11466|11464|11442.5|11440.5|254
1646921100000|2022-03-10 14:05:00|11462.5|11460.5|11440.5|11438.5|11462.5|11460.5|11440|11438|196
1646921400000|2022-03-10 14:10:00|11440|11438|11438.5|11436.5|11442.5|11440.5|11428.5|11426.5|184
1646921700000|2022-03-10 14:15:00|11438|11436|11438.5|11436.5|11439.5|11437.5|11426|11424|127
1646922000000|2022-03-10 14:20:00|11438|11436|11440.5|11438.5|11446|11444|11428.5|11426.5|328
1646922300000|2022-03-10 14:25:00|11440|11438|11443.5|11441.5|11447|11445|11435|11433|424
1646922600000|2022-03-10 14:30:00|11444.5|11442.5|11452.5|11450.5|11456.5|11454.5|11427|11425|387
1646922900000|2022-03-10 14:35:00|11452|11450|11427.5|11425.5|11458.5|11456.5|11427.5|11425.5|346
1646923200000|2022-03-10 14:40:00|11427|11425|11481|11479|11490.5|11488.5|11427|11425|724
1646923500000|2022-03-10 14:45:00|11480.5|11478.5|11477.5|11475.5|11489|11487|11473.5|11471.5|266
1646923800000|2022-03-10 14:50:00|11478.5|11476.5|11497.5|11495.5|11499.5|11497.5|11463|11461|403
1646924100000|2022-03-10 14:55:00|11496|11494|11540|11538|11546.5|11544.5|11494.5|11492.5|1078
1646924400000|2022-03-10 15:00:00|11539.5|11537.5|11503.5|11501.5|11542|11540|11496.5|11494.5|605
1646924700000|2022-03-10 15:05:00|11504|11502|11506.5|11504.5|11511.5|11509.5|11495.5|11493.5|586
1646925000000|2022-03-10 15:10:00|11506.1|11504.1|11498.1|11496.1|11509.1|11507.1|11488.1|11486.1|616
1646925300000|2022-03-10 15:15:00|11496.1|11494.1|11515.1|11513.1|11517.6|11515.6|11494.6|11492.6|873
1646925600000|2022-03-10 15:20:00|11516.1|11514.1|11471.1|11469.1|11516.6|11514.6|11466.1|11464.1|519
1646925900000|2022-03-10 15:25:00|11472.1|11470.1|11458.6|11456.6|11488.1|11486.1|11454.6|11452.6|380
1646926200000|2022-03-10 15:30:00|11458.1|11456.1|11457.1|11455.1|11471.1|11469.1|11454.6|11452.6|472
1646926500000|2022-03-10 15:35:00|11456.1|11454.1|11462.1|11460.1|11466.1|11464.1|11451.1|11449.1|463
1646926800000|2022-03-10 15:40:00|11461.6|11459.6|11454.1|11452.1|11468.1|11466.1|11452.6|11450.6|519
1646927100000|2022-03-10 15:45:00|11455.1|11453.1|11449.1|11447.1|11458.6|11456.6|11446.1|11444.1|375
1646927400000|2022-03-10 15:50:00|11448.6|11446.6|11436.1|11434.1|11449.1|11447.1|11430.1|11428.1|312
1646927700000|2022-03-10 15:55:00|11435.6|11433.6|11419.6|11417.6|11437.6|11435.6|11414.6|11412.6|298
1646928000000|2022-03-10 16:00:00|11419.1|11417.1|11389.1|11387.1|11420.1|11418.1|11388.1|11386.1|457
1646928300000|2022-03-10 16:05:00|11390.1|11388.1|11389.1|11387.1|11403.6|11401.6|11388.6|11386.6|552
1646928600000|2022-03-10 16:10:00|11389.6|11387.6|11405.1|11403.1|11410.1|11408.1|11384.6|11382.6|589
1646928900000|2022-03-10 16:15:00|11404.6|11402.6|11392.6|11390.6|11407.6|11405.6|11390.1|11388.1|896
1646929200000|2022-03-10 16:20:00|11392.1|11390.1|11358.1|11356.1|11392.1|11390.1|11357.6|11355.6|1444
1646929500000|2022-03-10 16:25:00|11357.1|11355.1|11391.6|11389.6|11392.1|11390.1|11347.6|11345.6|3995
1646929800000|2022-03-10 16:30:00|11399.1|11397.1|11386.1|11384.1|11403.6|11401.6|11375.6|11373.6|1855
1646930100000|2022-03-10 16:35:00|11387.6|11385.6|11382.1|11380.1|11413.6|11411.6|11373.6|11371.6|458
1646930400000|2022-03-10 16:40:00|11382.6|11380.6|11384.6|11382.6|11395.6|11393.6|11368.6|11366.6|270
1646930700000|2022-03-10 16:45:00|11385.6|11383.6|11394.1|11392.1|11398.1|11396.1|11384.1|11382.1|70
1646931000000|2022-03-10 16:50:00|11393.6|11391.6|11403.6|11401.6|11405.1|11403.1|11391.6|11389.6|67
1646931300000|2022-03-10 16:55:00|11404.1|11402.1|11411.6|11409.6|11414.1|11412.1|11401.1|11399.1|50
1646931600000|2022-03-10 17:00:00|11411.1|11409.1|11418.6|11416.6|11418.6|11416.6|11405.1|11403.1|103
1646931900000|2022-03-10 17:05:00|11419.1|11417.1|11412.1|11410.1|11427.1|11425.1|11409.6|11407.6|22
1646932200000|2022-03-10 17:10:00|11412.6|11410.6|11412.6|11410.6|11417.1|11415.1|11406.1|11404.1|29
1646932500000|2022-03-10 17:15:00|11413.1|11411.1|11410.1|11408.1|11417.6|11415.6|11406.1|11404.1|28
1646932800000|2022-03-10 17:20:00|11410.6|11408.6|11431.1|11429.1|11431.1|11429.1|11409.6|11407.6|19
1646933100000|2022-03-10 17:25:00|11430.1|11428.1|11431.6|11429.6|11434.6|11432.6|11424.6|11422.6|35
1646933400000|2022-03-10 17:30:00|11432.1|11430.1|11425.1|11423.1|11433.6|11431.6|11424.6|11422.6|2
1646933700000|2022-03-10 17:35:00|11424.6|11422.6|11427.6|11425.6|11428.6|11426.6|11419.6|11417.6|9
1646934000000|2022-03-10 17:40:00|11427.1|11425.1|11418.6|11416.6|11427.1|11425.1|11417.1|11415.1|5
1646934300000|2022-03-10 17:45:00|11418.1|11416.1|11421.6|11419.6|11422.1|11420.1|11415.1|11413.1|55
1646934600000|2022-03-10 17:50:00|11422.1|11420.1|11412.6|11410.6|11423.6|11421.6|11407.6|11405.6|67
1646934900000|2022-03-10 17:55:00|11413.1|11411.1|11403.1|11401.1|11413.1|11411.1|11400.1|11398.1|40
1646935200000|2022-03-10 18:00:00|11403.6|11401.6|11395.1|11393.1|11407.1|11405.1|11394.6|11392.6|26
1646935500000|2022-03-10 18:05:00|11394.6|11392.6|11401.1|11399.1|11405.1|11403.1|11394.6|11392.6|22
1646935800000|2022-03-10 18:10:00|11402.1|11400.1|11404.1|11402.1|11413.6|11411.6|11401.1|11399.1|27
1646936100000|2022-03-10 18:15:00|11403.6|11401.6|11415.1|11413.1|11420.6|11418.6|11402.6|11400.6|20
1646936400000|2022-03-10 18:20:00|11414.6|11412.6|11419.6|11417.6|11421.1|11419.1|11406.6|11404.6|42
1646936700000|2022-03-10 18:25:00|11419.1|11417.1|11417.6|11415.6|11422.1|11420.1|11410.1|11408.1|7
1646937000000|2022-03-10 18:30:00|11417.1|11415.1|11425.1|11423.1|11426.6|11424.6|11414.6|11412.6|26
1646937300000|2022-03-10 18:35:00|11424.6|11422.6|11419.6|11417.6|11429.1|11427.1|11418.1|11416.1|85
1646937600000|2022-03-10 18:40:00|11420.1|11418.1|11421.6|11419.6|11425.1|11423.1|11416.6|11414.6|16
1646937900000|2022-03-10 18:45:00|11420.6|11418.6|11440.1|11438.1|11441.1|11439.1|11420.1|11418.1|53
1646938200000|2022-03-10 18:50:00|11439.6|11437.6|11435.1|11433.1|11446.6|11444.6|11430.6|11428.6|47
1646938500000|2022-03-10 18:55:00|11433.6|11431.6|11437.1|11435.1|11442.6|11440.6|11429.6|11427.6|40
1646938800000|2022-03-10 19:00:00|11436.6|11434.6|11460.6|11458.6|11462.6|11460.6|11431.6|11429.6|32
1646939100000|2022-03-10 19:05:00|11461.1|11459.1|11449.1|11447.1|11466.6|11464.6|11443.6|11441.6|29
1646939400000|2022-03-10 19:10:00|11448.6|11446.6|11453.1|11451.1|11453.1|11451.1|11448.6|11446.6|10
1646939700000|2022-03-10 19:15:00|11453.6|11451.6|11462.1|11460.1|11472.6|11470.6|11452.6|11450.6|25
1646940000000|2022-03-10 19:20:00|11462.6|11460.6|11459.1|11457.1|11467.6|11465.6|11458.1|11456.1|13
1646940300000|2022-03-10 19:25:00|11459.6|11457.6|11466.6|11464.6|11472.6|11470.6|11457.6|11455.6|15
1646940600000|2022-03-10 19:30:00|11467.1|11465.1|11465.1|11463.1|11475.1|11473.1|11464.1|11462.1|7
1646940900000|2022-03-10 19:35:00|11466.1|11464.1|11460.6|11458.6|11469.1|11467.1|11460.6|11458.6|3
1646941200000|2022-03-10 19:40:00|11462.1|11460.1|11458.1|11456.1|11470.6|11468.6|11458.1|11456.1|31
1646941500000|2022-03-10 19:45:00|11457.6|11455.6|11479.1|11477.1|11479.1|11477.1|11456.6|11454.6|28
1646941800000|2022-03-10 19:50:00|11479.6|11477.6|11478.6|11476.6|11483.6|11481.6|11476.1|11474.1|15
1646942100000|2022-03-10 19:55:00|11478.1|11476.1|11479.1|11477.1|11483.6|11481.6|11471.6|11469.6|16
1646942400000|2022-03-10 20:00:00|11478.1|11476.1|11462.6|11460.6|11479.6|11477.6|11461.1|11459.1|13
1646942700000|2022-03-10 20:05:00|11461.1|11459.1|11462.6|11460.6|11470.6|11468.6|11452.1|11450.1|14
1646943000000|2022-03-10 20:10:00|11461.6|11459.6|11459.6|11457.6|11461.6|11459.6|11456.1|11454.1|30
1646943300000|2022-03-10 20:15:00|11460.1|11458.1|11459.1|11457.1|11469.1|11467.1|11458.1|11456.1|12
1646943600000|2022-03-10 20:20:00|11458.6|11456.6|11448.1|11446.1|11461.1|11459.1|11440.6|11438.6|7
1646943900000|2022-03-10 20:25:00|11447.6|11445.6|11450.6|11448.6|11455.1|11453.1|11439.1|11437.1|12
1646944200000|2022-03-10 20:30:00|11452.1|11450.1|11442.1|11440.1|11458.1|11456.1|11439.1|11437.1|17
1646944500000|2022-03-10 20:35:00|11441.6|11439.6|11433.1|11431.1|11449.1|11447.1|11429.1|11427.1|27
1646944800000|2022-03-10 20:40:00|11433.6|11431.6|11438.6|11436.6|11443.1|11441.1|11432.6|11430.6|12
1646945100000|2022-03-10 20:45:00|11435.1|11433.1|11423.1|11421.1|11435.1|11433.1|11420.6|11418.6|30
1646945400000|2022-03-10 20:50:00|11423.6|11421.6|11436.6|11434.6|11448.1|11446.1|11423.6|11421.6|50
1646945700000|2022-03-10 20:55:00|11436.1|11434.1|11457.9|11451.9|11458|11452|11434.6|11432.6|59
1646946000000|2022-03-10 21:00:00|11458.4|11452.4|11457.6|11451.6|11459|11453|11453.1|11447.1|0
1646946300000|2022-03-10 21:05:00|11457.9|11451.9|11453.1|11447.1|11459.5|11453.5|11450|11444|0
1646946600000|2022-03-10 21:10:00|11453.4|11447.4|11463|11457|11464|11458|11452|11446|0
1646946900000|2022-03-10 21:15:00|11464|11458|11462.1|11456.1|11464|11458|11461|11455|0
1646947200000|2022-03-10 21:20:00|11462.6|11456.6|11464.5|11458.5|11464.5|11458.5|11462.1|11456.1|0
1646947500000|2022-03-10 21:25:00|11465|11459|11463.9|11457.9|11465|11459|11463.4|11457.4|0
1646947800000|2022-03-10 21:30:00|11463.7|11457.7|11461.9|11455.9|11463.7|11457.7|11461.9|11455.9|0
1646948100000|2022-03-10 21:35:00|11462|11456|11465.4|11459.4|11467.5|11461.5|11462|11456|0
1646948400000|2022-03-10 21:40:00|11464.5|11458.5|11462.8|11456.8|11465|11459|11462.8|11456.8|0
1646948700000|2022-03-10 21:45:00|11462.9|11456.9|11463.9|11457.9|11463.9|11457.9|11458.9|11452.9|0
1646949000000|2022-03-10 21:50:00|11463.4|11457.4|11462.5|11456.5|11463.9|11457.9|11461.9|11455.9|0
1646949300000|2022-03-10 21:55:00|11461.9|11455.9|11457.4|11451.4|11461.9|11455.9|11455.8|11449.8|0
1646949600000|2022-03-10 22:00:00|11457.3|11451.3|11455.7|11449.7|11460.1|11454.1|11455.7|11449.7|0
1646949900000|2022-03-10 22:05:00|11456.6|11450.6|11454.6|11448.6|11457.4|11451.4|11453.7|11447.7|0
1646950200000|2022-03-10 22:10:00|11454.3|11448.3|11453.5|11447.5|11455.5|11449.5|11452.3|11446.3|0
1646950500000|2022-03-10 22:15:00|11453.9|11447.9|11453|11447|11453.9|11447.9|11451.1|11445.1|0
1646950800000|2022-03-10 22:20:00|11453.5|11447.5|11452.5|11446.5|11454.6|11448.6|11452.5|11446.5|0
1646951100000|2022-03-10 22:25:00|11453.2|11447.2|11452.5|11446.5|11453.9|11447.9|11450.9|11444.9|0
1646951400000|2022-03-10 22:30:00|11452.8|11446.8|11451.6|11445.6|11452.8|11446.8|11451.2|11445.2|0
1646951700000|2022-03-10 22:35:00|11451.4|11445.4|11451.6|11445.6|11452.5|11446.5|11451.4|11445.4|0
1646952000000|2022-03-10 22:40:00|11451.8|11445.8|11451.1|11445.1|11451.8|11445.8|11451.1|11445.1|0
1646952300000|2022-03-10 22:45:00|11451.2|11445.2|11451.4|11445.4|11451.8|11445.8|11451.2|11445.2|0
1646952600000|2022-03-10 22:50:00|11451.1|11445.1|11451.4|11445.4|11451.4|11445.4|11451.1|11445.1|0
1646952900000|2022-03-10 22:55:00|11451.6|11445.6|11450.7|11444.7|11452.1|11446.1|11450.4|11444.4|0
1646953200000|2022-03-10 23:00:00|11451.2|11445.2|11464.1|11458.1|11464.5|11458.5|11449.5|11443.5|0
1646953500000|2022-03-10 23:05:00|11463.6|11457.6|11468.3|11462.3|11469.9|11463.9|11463.2|11457.2|0
1646953800000|2022-03-10 23:10:00|11468.5|11462.5|11469.2|11463.2|11469.9|11463.9|11466.7|11460.7|0
1646954100000|2022-03-10 23:15:00|11469.5|11463.5|11468.5|11462.5|11472.4|11466.4|11468.3|11462.3|0
1646954400000|2022-03-10 23:20:00|11468.3|11462.3|11469.7|11463.7|11470.2|11464.2|11466|11460|0
1646954700000|2022-03-10 23:25:00|11469.6|11463.6|11465.9|11459.9|11469.6|11463.6|11465.5|11459.5|0
1646955000000|2022-03-10 23:30:00|11465.5|11459.5|11466|11460|11468.6|11462.6|11464.8|11458.8|0
1646955300000|2022-03-10 23:35:00|11465.9|11459.9|11469.7|11463.7|11469.7|11463.7|11465.9|11459.9|0
1646955600000|2022-03-10 23:40:00|11470.2|11464.2|11465.5|11459.5|11470.2|11464.2|11465.5|11459.5|0
1646955900000|2022-03-10 23:45:00|11465.9|11459.9|11476.7|11470.7|11479.2|11473.2|11465.9|11459.9|0
1646956200000|2022-03-10 23:50:00|11476.5|11470.5|11471.1|11465.1|11476.7|11470.7|11470.2|11464.2|0
1646956500000|2022-03-10 23:55:00|11471.5|11465.5|11469.3|11463.3|11474.7|11468.7|11468|11462|0
1646956800000|2022-03-11 00:00:00|11469.1|11463.1|11463.5|11457.5|11470.6|11464.6|11462.1|11456.1|0
1646957100000|2022-03-11 00:05:00|11463.9|11457.9|11464.8|11458.8|11466.6|11460.6|11462.6|11456.6|0
1646957400000|2022-03-11 00:10:00|11464.6|11458.6|11466.6|11460.6|11468.9|11462.9|11462.6|11456.6|0
1646957700000|2022-03-11 00:15:00|11466.4|11460.4|11460.7|11454.7|11473|11467|11451.1|11445.1|0
1646958000000|2022-03-11 00:20:00|11460.5|11454.5|11460.1|11454.1|11461.1|11455.1|11449.2|11443.2|0
1646958300000|2022-03-11 00:25:00|11460.2|11454.2|11446.3|11440.3|11461.1|11455.1|11437.9|11431.9|0
1646958600000|2022-03-11 00:30:00|11445.8|11439.8|11449.3|11443.3|11457.8|11451.8|11445.8|11439.8|0
1646958900000|2022-03-11 00:35:00|11449|11443|11438.3|11432.3|11453.8|11447.8|11437.9|11431.9|0
1646959200000|2022-03-11 00:40:00|11438.6|11432.6|11440.3|11434.3|11444.8|11438.8|11433.4|11427.4|0
1646959500000|2022-03-11 00:45:00|11439.6|11433.6|11448.2|11442.2|11448.7|11442.7|11438.3|11432.3|0
1646959800000|2022-03-11 00:50:00|11448|11442|11433.2|11427.2|11448.7|11442.7|11426.8|11420.8|0
1646960100000|2022-03-11 00:55:00|11433|11427|11426.3|11420.3|11433|11427|11421.3|11415.3|0
1646960400000|2022-03-11 01:00:00|11427.2|11421.2|11405.3|11399.3|11428.3|11422.3|11405.3|11399.3|0
1646960700000|2022-03-11 01:05:00|11405.9|11399.9|11408.3|11402.3|11415.3|11409.3|11401.3|11395.3|0
1646961000000|2022-03-11 01:10:00|11408.9|11402.9|11405.9|11399.9|11413.3|11407.3|11402.9|11396.9|0
1646961300000|2022-03-11 01:15:00|11405.7|11399.7|11416.3|11410.3|11417.3|11411.3|11405.4|11399.4|0
1646961600000|2022-03-11 01:20:00|11416.1|11410.1|11392|11386|11416.1|11410.1|11391.5|11385.5|0
1646961900000|2022-03-11 01:25:00|11392.8|11386.8|11394.4|11388.4|11399.4|11393.4|11384.4|11378.4|0
1646962200000|2022-03-11 01:30:00|11394.2|11388.2|11386|11380|11394.4|11388.4|11375|11369|0
1646962500000|2022-03-11 01:35:00|11385.6|11379.6|11388.5|11382.5|11390.5|11384.5|11379.5|11373.5|0
1646962800000|2022-03-11 01:40:00|11388.7|11382.7|11390.1|11384.1|11393|11387|11379.1|11373.1|0
1646963100000|2022-03-11 01:45:00|11390.5|11384.5|11391|11385|11396.5|11390.5|11386.5|11380.5|0
1646963400000|2022-03-11 01:50:00|11387.5|11381.5|11384.5|11378.5|11391|11385|11379.1|11373.1|0
1646963700000|2022-03-11 01:55:00|11384.1|11378.1|11384.5|11378.5|11385.1|11379.1|11379.5|11373.5|0
1646964000000|2022-03-11 02:00:00|11384.7|11378.7|11391.5|11385.5|11391.5|11385.5|11381.5|11375.5|0
1646964300000|2022-03-11 02:05:00|11391.3|11385.3|11403.4|11397.4|11406|11400|11388.1|11382.1|0
1646964600000|2022-03-11 02:10:00|11402.8|11396.8|11406.4|11400.4|11407.9|11401.9|11400.4|11394.4|0
1646964900000|2022-03-11 02:15:00|11405.5|11399.5|11404|11398|11406|11400|11401|11395|0
1646965200000|2022-03-11 02:20:00|11403.8|11397.8|11383.5|11377.5|11403.8|11397.8|11383.5|11377.5|0
1646965500000|2022-03-11 02:25:00|11383.1|11377.1|11384.5|11378.5|11387.1|11381.1|11376|11370|0
1646965800000|2022-03-11 02:30:00|11384.7|11378.7|11387.5|11381.5|11390|11384|11378.1|11372.1|0
1646966100000|2022-03-11 02:35:00|11387.7|11381.7|11388.5|11382.5|11392|11386|11384.1|11378.1|0
1646966400000|2022-03-11 02:40:00|11388.3|11382.3|11385.5|11379.5|11393.1|11387.1|11384.5|11378.5|0
1646966700000|2022-03-11 02:45:00|11385.3|11379.3|11383.5|11377.5|11390.5|11384.5|11381.5|11375.5|0
1646967000000|2022-03-11 02:50:00|11383|11377|11392.5|11386.5|11392.5|11386.5|11377.5|11371.5|0
1646967300000|2022-03-11 02:55:00|11392.7|11386.7|11381.5|11375.5|11393|11387|11381.5|11375.5|0
1646967600000|2022-03-11 03:00:00|11384.5|11378.5|11386|11380|11388|11382|11381|11375|0
1646967900000|2022-03-11 03:05:00|11385.8|11379.8|11377.5|11371.5|11385.8|11379.8|11377.1|11371.1|0
1646968200000|2022-03-11 03:10:00|11378.1|11372.1|11367.2|11361.2|11378.5|11372.5|11364.2|11358.2|0
1646968500000|2022-03-11 03:15:00|11367.4|11361.4|11368.1|11362.1|11369.6|11363.6|11361.6|11355.6|0
1646968800000|2022-03-11 03:20:00|11368.6|11362.6|11365.6|11359.6|11369.6|11363.6|11363.6|11357.6|0
1646969100000|2022-03-11 03:25:00|11365.4|11359.4|11363.6|11357.6|11368.6|11362.6|11357.6|11351.6|0
1646969400000|2022-03-11 03:30:00|11363.4|11357.4|11353.7|11347.7|11363.4|11357.4|11347.2|11341.2|0
1646969700000|2022-03-11 03:35:00|11354.8|11348.8|11348.7|11342.7|11358.7|11352.7|11344.8|11338.8|0
1646970000000|2022-03-11 03:40:00|11348.5|11342.5|11365.2|11359.2|11366.7|11360.7|11347.7|11341.7|0
1646970300000|2022-03-11 03:45:00|11365.6|11359.6|11365.3|11359.3|11366.7|11360.7|11356.8|11350.8|0
1646970600000|2022-03-11 03:50:00|11363.3|11357.3|11374.9|11368.9|11375.3|11369.3|11361.4|11355.4|0
1646970900000|2022-03-11 03:55:00|11375.1|11369.1|11384.3|11378.3|11385.3|11379.3|11371.3|11365.3|0
1646971200000|2022-03-11 04:00:00|11384.8|11378.8|11387.1|11381.1|11393.2|11387.2|11383.5|11377.5|0
1646971500000|2022-03-11 04:05:00|11387.5|11381.5|11390.1|11384.1|11390.1|11384.1|11385.1|11379.1|0
1646971800000|2022-03-11 04:10:00|11389.8|11383.8|11380.5|11374.5|11389.8|11383.8|11373.1|11367.1|0
1646972100000|2022-03-11 04:15:00|11380.3|11374.3|11379.1|11373.1|11389.5|11383.5|11379.1|11373.1|0
1646972400000|2022-03-11 04:20:00|11380.7|11374.7|11388.5|11382.5|11388.6|11382.6|11380.7|11374.7|0
1646972700000|2022-03-11 04:25:00|11387.7|11381.7|11377.7|11371.7|11387.7|11381.7|11377.2|11371.2|0
1646973000000|2022-03-11 04:30:00|11377.2|11371.2|11375.2|11369.2|11382.6|11376.6|11372.2|11366.2|0
1646973300000|2022-03-11 04:35:00|11375.4|11369.4|11370.2|11364.2|11378.6|11372.6|11369.2|11363.2|0
1646973600000|2022-03-11 04:40:00|11370|11364|11364.7|11358.7|11370|11364|11361.3|11355.3|0
1646973900000|2022-03-11 04:45:00|11364.3|11358.3|11356.4|11350.4|11364.7|11358.7|11355.4|11349.4|0
1646974200000|2022-03-11 04:50:00|11356.3|11350.3|11352.8|11346.8|11364.3|11358.3|11352.8|11346.8|0
1646974500000|2022-03-11 04:55:00|11352.6|11346.6|11350.8|11344.8|11354.3|11348.3|11349.4|11343.4|0
1646974800000|2022-03-11 05:00:00|11350.6|11344.6|11345.9|11339.9|11350.8|11344.8|11338.8|11332.8|0
1646975100000|2022-03-11 05:05:00|11345.7|11339.7|11357.7|11351.7|11358.2|11352.2|11341.9|11335.9|0
1646975400000|2022-03-11 05:10:00|11358|11352|11353.2|11347.2|11358.2|11352.2|11345.2|11339.2|0
1646975700000|2022-03-11 05:15:00|11353|11347|11349.7|11343.7|11354.7|11348.7|11348.7|11342.7|0
1646976000000|2022-03-11 05:20:00|11350.6|11344.6|11360.2|11354.2|11363.2|11357.2|11349.7|11343.7|0
1646976300000|2022-03-11 05:25:00|11360.7|11354.7|11371.2|11365.2|11374.1|11368.1|11360.7|11354.7|0
1646976600000|2022-03-11 05:30:00|11371.4|11365.4|11381.2|11375.2|11382.1|11376.1|11365.6|11359.6|0
1646976900000|2022-03-11 05:35:00|11381.1|11375.1|11383.1|11377.1|11388.7|11382.7|11380.1|11374.1|0
1646977200000|2022-03-11 05:40:00|11382.3|11376.3|11374.6|11368.6|11385.1|11379.1|11372.1|11366.1|0
1646977500000|2022-03-11 05:45:00|11374.8|11368.8|11382.6|11376.6|11385.6|11379.6|11374.1|11368.1|0
1646977800000|2022-03-11 05:50:00|11382.8|11376.8|11385.9|11379.9|11393|11387|11378.9|11372.9|0
1646978100000|2022-03-11 05:55:00|11386.7|11380.7|11394.1|11388.1|11405.5|11399.5|11386.7|11380.7|0
1646978400000|2022-03-11 06:00:00|11393.6|11387.6|11415.2|11409.2|11415.6|11409.6|11386.6|11380.6|0
1646978700000|2022-03-11 06:05:00|11415.4|11409.4|11424.7|11418.7|11429.7|11423.7|11411.5|11405.5|0
1646979000000|2022-03-11 06:10:00|11424.2|11418.2|11423.4|11417.4|11434.2|11428.2|11421.3|11415.3|0
1646979300000|2022-03-11 06:15:00|11423.6|11417.6|11428.5|11422.5|11433.5|11427.5|11422.4|11416.4|0
1646979600000|2022-03-11 06:20:00|11429.2|11423.2|11428.6|11422.6|11436.4|11430.4|11428.2|11422.2|0
1646979900000|2022-03-11 06:25:00|11428.7|11422.7|11432.3|11426.3|11433.3|11427.3|11428.3|11422.3|0
1646980200000|2022-03-11 06:30:00|11432.1|11426.1|11428.2|11422.2|11433.3|11427.3|11428.2|11422.2|0
1646980500000|2022-03-11 06:35:00|11427.5|11421.5|11426.5|11420.5|11428.1|11422.1|11417.2|11411.2|0
1646980800000|2022-03-11 06:40:00|11426.8|11420.8|11443.9|11437.9|11449.8|11443.8|11426.5|11420.5|0
1646981100000|2022-03-11 06:45:00|11444.1|11438.1|11450.8|11444.8|11455.8|11449.8|11437.4|11431.4|0
1646981400000|2022-03-11 06:50:00|11447.8|11441.8|11455.3|11449.3|11455.8|11449.8|11442.9|11436.9|0
1646981700000|2022-03-11 06:55:00|11455.1|11449.1|11456.3|11450.3|11464.7|11458.7|11450.3|11444.3|0
1646982000000|2022-03-11 07:00:00|11456.6|11454.6|11462.6|11460.6|11462.6|11460.6|11450.1|11448.1|34
1646982300000|2022-03-11 07:05:00|11462.1|11460.1|11478.1|11476.1|11481.6|11479.6|11462.1|11460.1|75
1646982600000|2022-03-11 07:10:00|11478.6|11476.6|11466.6|11464.6|11484.1|11482.1|11466.6|11464.6|86
1646982900000|2022-03-11 07:15:00|11467.6|11465.6|11464.6|11462.6|11475.1|11473.1|11461.6|11459.6|47
1646983200000|2022-03-11 07:20:00|11464.1|11462.1|11452.1|11450.1|11465.6|11463.6|11452.1|11450.1|28
1646983500000|2022-03-11 07:25:00|11452.6|11450.6|11470.6|11468.6|11476.1|11474.1|11452.1|11450.1|28
1646983800000|2022-03-11 07:30:00|11470.1|11468.1|11461.1|11459.1|11470.6|11468.6|11455.6|11453.6|77
1646984100000|2022-03-11 07:35:00|11460.6|11458.6|11453.6|11451.6|11463.6|11461.6|11450.6|11448.6|54
1646984400000|2022-03-11 07:40:00|11453.1|11451.1|11449.1|11447.1|11461.6|11459.6|11446.6|11444.6|42
1646984700000|2022-03-11 07:45:00|11449.6|11447.6|11447.6|11445.6|11458.1|11456.1|11445.1|11443.1|28
1646985000000|2022-03-11 07:50:00|11448.1|11446.1|11443.1|11441.1|11456.1|11454.1|11443.1|11441.1|29
1646985300000|2022-03-11 07:55:00|11443.6|11441.6|11457.1|11455.1|11458.6|11456.6|11434.6|11432.6|102
1646985600000|2022-03-11 08:00:00|11456.6|11454.6|11454.1|11452.1|11473.6|11471.6|11437.1|11435.1|1050
1646985900000|2022-03-11 08:05:00|11456.1|11454.1|11453.6|11451.6|11462.6|11460.6|11433.1|11431.1|364
1646986200000|2022-03-11 08:10:00|11455.1|11453.1|11446.1|11444.1|11466.1|11464.1|11445.6|11443.6|868
1646986500000|2022-03-11 08:15:00|11446.6|11444.6|11412.6|11410.6|11452.1|11450.1|11403.6|11401.6|799
1646986800000|2022-03-11 08:20:00|11411.1|11409.1|11394.1|11392.1|11418.1|11416.1|11376.6|11374.6|459
1646987100000|2022-03-11 08:25:00|11393.6|11391.6|11413.1|11411.1|11423.1|11421.1|11393.1|11391.1|559
1646987400000|2022-03-11 08:30:00|11412.1|11410.1|11421.1|11419.1|11428.1|11426.1|11408.1|11406.1|378
1646987700000|2022-03-11 08:35:00|11420.1|11418.1|11422.1|11420.1|11426.1|11424.1|11410.1|11408.1|263
1646988000000|2022-03-11 08:40:00|11424|11422|11425|11423|11436.5|11434.5|11410|11408|293
1646988300000|2022-03-11 08:45:00|11425.5|11423.5|11428.5|11426.5|11437|11435|11424.5|11422.5|445
1646988600000|2022-03-11 08:50:00|11429|11427|11406|11404|11433|11431|11403|11401|310
1646988900000|2022-03-11 08:55:00|11405.5|11403.5|11427|11425|11431|11429|11405|11403|343
1646989200000|2022-03-11 09:00:00|11426.5|11424.5|11435|11433|11439|11437|11424.5|11422.5|215
1646989500000|2022-03-11 09:05:00|11434.5|11432.5|11455.5|11453.5|11457.5|11455.5|11434|11432|353
1646989800000|2022-03-11 09:10:00|11456|11454|11470.5|11468.5|11474.5|11472.5|11456|11454|244
1646990100000|2022-03-11 09:15:00|11471|11469|11471|11469|11476|11474|11462.5|11460.5|232
1646990400000|2022-03-11 09:20:00|11470.5|11468.5|11474|11472|11481|11479|11466.5|11464.5|400
1646990700000|2022-03-11 09:25:00|11473.5|11471.5|11469|11467|11479|11477|11467|11465|248
1646991000000|2022-03-11 09:30:00|11469.5|11467.5|11469|11467|11475.5|11473.5|11455|11453|381
1646991300000|2022-03-11 09:35:00|11468.5|11466.5|11484|11482|11486.5|11484.5|11466.5|11464.5|465
1646991600000|2022-03-11 09:40:00|11484.5|11482.5|11486|11484|11490|11488|11478.5|11476.5|2999
1646991900000|2022-03-11 09:45:00|11486.5|11484.5|11503.5|11501.5|11505|11503|11486|11484|389
1646992200000|2022-03-11 09:50:00|11503|11501|11513.5|11511.5|11515.5|11513.5|11494|11492|415
1646992500000|2022-03-11 09:55:00|11513|11511|11510|11508|11524.5|11522.5|11508.5|11506.5|559
1646992800000|2022-03-11 10:00:00|11510.5|11508.5|11535.5|11533.5|11535.5|11533.5|11507.5|11505.5|2591
1646993100000|2022-03-11 10:05:00|11535|11533|11540|11538|11541|11539|11526|11524|390
1646993400000|2022-03-11 10:10:00|11540.5|11538.5|11531.5|11529.5|11540.5|11538.5|11529|11527|4845
1646993700000|2022-03-11 10:15:00|11532|11530|11536|11534|11536|11534|11528.5|11526.5|273
1646994000000|2022-03-11 10:20:00|11536.5|11534.5|11543|11541|11543.5|11541.5|11536|11534|320
1646994300000|2022-03-11 10:25:00|11543.5|11541.5|11553.5|11551.5|11555.5|11553.5|11542|11540|340
1646994600000|2022-03-11 10:30:00|11554|11552|11558.5|11556.5|11561.5|11559.5|11549|11547|320
1646994900000|2022-03-11 10:35:00|11557.5|11555.5|11560|11558|11562.5|11560.5|11549|11547|380
1646995200000|2022-03-11 10:40:00|11559.5|11557.5|11544.5|11542.5|11561.5|11559.5|11538.5|11536.5|405
1646995500000|2022-03-11 10:45:00|11544|11542|11570|11568|11570.5|11568.5|11543|11541|290
1646995800000|2022-03-11 10:50:00|11570.5|11568.5|11538.5|11536.5|11570.5|11568.5|11537.5|11535.5|624
1646996100000|2022-03-11 10:55:00|11538|11536|11520|11518|11543.5|11541.5|11519.5|11517.5|4160
1646996400000|2022-03-11 11:00:00|11519.5|11517.5|11520|11518|11530|11528|11516.5|11514.5|459
1646996700000|2022-03-11 11:05:00|11519.5|11517.5|11524.5|11522.5|11526|11524|11515.5|11513.5|180
1646997000000|2022-03-11 11:10:00|11525.5|11523.5|11527|11525|11530|11528|11519.5|11517.5|156
1646997300000|2022-03-11 11:15:00|11527.5|11525.5|11529.5|11527.5|11536|11534|11525.5|11523.5|150
1646997600000|2022-03-11 11:20:00|11530|11528|11608|11606|11627.5|11625.5|11524|11522|2176
1646997900000|2022-03-11 11:25:00|11608.5|11606.5|11638.5|11636.5|11680|11678|11605|11603|2597
1646998200000|2022-03-11 11:30:00|11637.5|11635.5|11647.5|11645.5|11653.5|11651.5|11606|11604|1313
1646998500000|2022-03-11 11:35:00|11648|11646|11608|11606|11648|11646|11597|11595|760
1646998800000|2022-03-11 11:40:00|11610|11608|11633|11631|11657|11655|11606|11604|593
1646999100000|2022-03-11 11:45:00|11632|11630|11615.5|11613.5|11648|11646|11607.5|11605.5|600
1646999400000|2022-03-11 11:50:00|11615|11613|11591|11589|11617|11615|11570|11568|818
1646999700000|2022-03-11 11:55:00|11590.5|11588.5|11607.5|11605.5|11612|11610|11584|11582|477
1647000000000|2022-03-11 12:00:00|11608|11606|11610.5|11608.5|11611.5|11609.5|11592|11590|373
1647000300000|2022-03-11 12:05:00|11610|11608|11633|11631|11634|11632|11603.5|11601.5|254
1647000600000|2022-03-11 12:10:00|11632.5|11630.5|11621|11619|11647.5|11645.5|11620.5|11618.5|454
1647000900000|2022-03-11 12:15:00|11623|11621|11611.5|11609.5|11639|11637|11611.5|11609.5|495
1647001200000|2022-03-11 12:20:00|11611|11609|11620|11618|11626|11624|11608|11606|546
1647001500000|2022-03-11 12:25:00|11620.5|11618.5|11621|11619|11627|11625|11613|11611|297
1647001800000|2022-03-11 12:30:00|11620.5|11618.5|11627.5|11625.5|11638|11636|11616.5|11614.5|296
1647002100000|2022-03-11 12:35:00|11627|11625|11618.5|11616.5|11628.5|11626.5|11609.5|11607.5|709
1647002400000|2022-03-11 12:40:00|11618|11616|11606.5|11604.5|11618|11616|11598|11596|237
1647002700000|2022-03-11 12:45:00|11607|11605|11592.9|11590.9|11607|11605|11587.4|11585.4|220
1647003000000|2022-03-11 12:50:00|11593.4|11591.4|11578.9|11576.9|11597.9|11595.9|11578.9|11576.9|384
1647003300000|2022-03-11 12:55:00|11578.4|11576.4|11581.4|11579.4|11584.4|11582.4|11563.4|11561.4|325
1647003600000|2022-03-11 13:00:00|11580.9|11578.9|11580.4|11578.4|11585.9|11583.9|11564.4|11562.4|1647
1647003900000|2022-03-11 13:05:00|11580.9|11578.9|11598.4|11596.4|11600.4|11598.4|11578.9|11576.9|281
1647004200000|2022-03-11 13:10:00|11597.9|11595.9|11586.4|11584.4|11600.9|11598.9|11581.4|11579.4|264
1647004500000|2022-03-11 13:15:00|11585.9|11583.9|11583.9|11581.9|11601.4|11599.4|11581.9|11579.9|229
1647004800000|2022-03-11 13:20:00|11584.4|11582.4|11598.4|11596.4|11598.4|11596.4|11581.9|11579.9|272
1647005100000|2022-03-11 13:25:00|11597.9|11595.9|11601.4|11599.4|11603.9|11601.9|11593.9|11591.9|170
1647005400000|2022-03-11 13:30:00|11601.9|11599.9|11604.4|11602.4|11604.4|11602.4|11595.4|11593.4|319
1647005700000|2022-03-11 13:35:00|11603.9|11601.9|11613.4|11611.4|11619.9|11617.9|11600.9|11598.9|324
1647006000000|2022-03-11 13:40:00|11612.9|11610.9|11614.4|11612.4|11617.9|11615.9|11605.4|11603.4|234
1647006300000|2022-03-11 13:45:00|11614.9|11612.9|11597.4|11595.4|11616.4|11614.4|11591.4|11589.4|529
1647006600000|2022-03-11 13:50:00|11597.9|11595.9|11604.4|11602.4|11605.9|11603.9|11597.4|11595.4|148
1647006900000|2022-03-11 13:55:00|11602.4|11600.4|11590.9|11588.9|11607.4|11605.4|11589.4|11587.4|2797
1647007200000|2022-03-11 14:00:00|11591.4|11589.4|11585.4|11583.4|11595.9|11593.9|11583.9|11581.9|249
1647007500000|2022-03-11 14:05:00|11584.9|11582.9|11584.9|11582.9|11587.4|11585.4|11578.4|11576.4|301
1647007800000|2022-03-11 14:10:00|11585.4|11583.4|11572.4|11570.4|11590.4|11588.4|11568.4|11566.4|171
1647008100000|2022-03-11 14:15:00|11572.9|11570.9|11575.4|11573.4|11577.4|11575.4|11566.4|11564.4|234
1647008400000|2022-03-11 14:20:00|11576.4|11574.4|11582.4|11580.4|11585.4|11583.4|11570.9|11568.9|286
1647008700000|2022-03-11 14:25:00|11582.9|11580.9|11560.9|11558.9|11583.4|11581.4|11559.9|11557.9|175
1647009000000|2022-03-11 14:30:00|11562.9|11560.9|11560.9|11558.9|11568.9|11566.9|11553.9|11551.9|445
1647009300000|2022-03-11 14:35:00|11561.4|11559.4|11552.9|11550.9|11572.9|11570.9|11549.4|11547.4|319
1647009600000|2022-03-11 14:40:00|11553.4|11551.4|11559.4|11557.4|11566.4|11564.4|11537.4|11535.4|1349
1647009900000|2022-03-11 14:45:00|11558.4|11556.4|11556.4|11554.4|11568.4|11566.4|11551.4|11549.4|273
1647010200000|2022-03-11 14:50:00|11555.9|11553.9|11527.4|11525.4|11566.4|11564.4|11526.4|11524.4|328
1647010500000|2022-03-11 14:55:00|11527.9|11525.9|11537.9|11535.9|11543.4|11541.4|11521.9|11519.9|527
1647010800000|2022-03-11 15:00:00|11536.9|11534.9|11518.4|11516.4|11538.4|11536.4|11510.4|11508.4|595
1647011100000|2022-03-11 15:05:00|11518.9|11516.9|11521.4|11519.4|11544.4|11542.4|11516.4|11514.4|405
1647011400000|2022-03-11 15:10:00|11522.2|11520.2|11526.2|11524.2|11537.7|11535.7|11520.2|11518.2|311
1647011700000|2022-03-11 15:15:00|11526.7|11524.7|11521.2|11519.2|11532.2|11530.2|11511.7|11509.7|1124
1647012000000|2022-03-11 15:20:00|11520.7|11518.7|11512.7|11510.7|11526.2|11524.2|11504.7|11502.7|731
1647012300000|2022-03-11 15:25:00|11513.2|11511.2|11521.2|11519.2|11535.2|11533.2|11513.2|11511.2|339
1647012600000|2022-03-11 15:30:00|11520.7|11518.7|11519.7|11517.7|11523.7|11521.7|11506.2|11504.2|304
1647012900000|2022-03-11 15:35:00|11520.2|11518.2|11520.7|11518.7|11532.2|11530.2|11516.2|11514.2|504
1647013200000|2022-03-11 15:40:00|11521.2|11519.2|11522.7|11520.7|11542.7|11540.7|11518.2|11516.2|451
1647013500000|2022-03-11 15:45:00|11523.2|11521.2|11518.2|11516.2|11526.7|11524.7|11515.2|11513.2|256
1647013800000|2022-03-11 15:50:00|11518.7|11516.7|11526.2|11524.2|11530.2|11528.2|11517.2|11515.2|471
1647014100000|2022-03-11 15:55:00|11526.7|11524.7|11540.7|11538.7|11542.7|11540.7|11521.7|11519.7|369
1647014400000|2022-03-11 16:00:00|11540.2|11538.2|11525.7|11523.7|11542.2|11540.2|11525.2|11523.2|472
1647014700000|2022-03-11 16:05:00|11525.2|11523.2|11510.2|11508.2|11528.2|11526.2|11503.7|11501.7|566
1647015000000|2022-03-11 16:10:00|11509.7|11507.7|11507.7|11505.7|11513.2|11511.2|11499.7|11497.7|1192
1647015300000|2022-03-11 16:15:00|11507.2|11505.2|11502.2|11500.2|11511.7|11509.7|11498.7|11496.7|505
1647015600000|2022-03-11 16:20:00|11502.7|11500.7|11524.7|11522.7|11525.2|11523.2|11502.7|11500.7|588
1647015900000|2022-03-11 16:25:00|11524.2|11522.2|11496.7|11494.7|11527.2|11525.2|11491.2|11489.2|2296
1647016200000|2022-03-11 16:30:00|11494.7|11492.7|11497.7|11495.7|11511.7|11509.7|11494.7|11492.7|1741
1647016500000|2022-03-11 16:35:00|11496.2|11494.2|11497.2|11495.2|11509.7|11507.7|11494.2|11492.2|513
1647016800000|2022-03-11 16:40:00|11495.7|11493.7|11473.7|11471.7|11496.7|11494.7|11455.7|11453.7|640
1647017100000|2022-03-11 16:45:00|11473.2|11471.2|11478.2|11476.2|11483.2|11481.2|11464.2|11462.2|244
1647017400000|2022-03-11 16:50:00|11477.2|11475.2|11471.7|11469.7|11480.7|11478.7|11468.2|11466.2|107
1647017700000|2022-03-11 16:55:00|11471.2|11469.2|11463.2|11461.2|11475.2|11473.2|11460.2|11458.2|136
1647018000000|2022-03-11 17:00:00|11462.2|11460.2|11470.2|11468.2|11474.2|11472.2|11454.2|11452.2|198
1647018300000|2022-03-11 17:05:00|11470.7|11468.7|11467.2|11465.2|11475.7|11473.7|11458.7|11456.7|130
1647018600000|2022-03-11 17:10:00|11466.7|11464.7|11464.2|11462.2|11472.7|11470.7|11462.2|11460.2|31
1647018900000|2022-03-11 17:15:00|11464.7|11462.7|11483.2|11481.2|11484.2|11482.2|11464.7|11462.7|53
1647019200000|2022-03-11 17:20:00|11482.7|11480.7|11477.2|11475.2|11486.7|11484.7|11474.2|11472.2|41
1647019500000|2022-03-11 17:25:00|11477.7|11475.7|11464.2|11462.2|11481.2|11479.2|11463.7|11461.7|23
1647019800000|2022-03-11 17:30:00|11464.7|11462.7|11468.7|11466.7|11473.7|11471.7|11463.2|11461.2|22
1647020100000|2022-03-11 17:35:00|11468.2|11466.2|11459.7|11457.7|11469.7|11467.7|11456.7|11454.7|9
1647020400000|2022-03-11 17:40:00|11460.2|11458.2|11480.2|11478.2|11480.7|11478.7|11458.2|11456.2|25
1647020700000|2022-03-11 17:45:00|11479.7|11477.7|11482.7|11480.7|11486.2|11484.2|11478.7|11476.7|35
1647021000000|2022-03-11 17:50:00|11482.2|11480.2|11484.7|11482.7|11486.7|11484.7|11480.7|11478.7|16
1647021300000|2022-03-11 17:55:00|11484.2|11482.2|11482.7|11480.7|11491.2|11489.2|11481.7|11479.7|20
1647021600000|2022-03-11 18:00:00|11482.2|11480.2|11488.7|11486.7|11488.7|11486.7|11476.7|11474.7|21
1647021900000|2022-03-11 18:05:00|11489.2|11487.2|11493.2|11491.2|11494.2|11492.2|11488.2|11486.2|30
1647022200000|2022-03-11 18:10:00|11493.7|11491.7|11490.7|11488.7|11495.2|11493.2|11488.7|11486.7|15
1647022500000|2022-03-11 18:15:00|11491.2|11489.2|11493.2|11491.2|11494.2|11492.2|11489.2|11487.2|28
1647022800000|2022-03-11 18:20:00|11492.7|11490.7|11496.7|11494.7|11497.2|11495.2|11491.2|11489.2|8
1647023100000|2022-03-11 18:25:00|11497.2|11495.2|11493.2|11491.2|11498.7|11496.7|11492.7|11490.7|12
1647023400000|2022-03-11 18:30:00|11493.7|11491.7|11486.2|11484.2|11496.7|11494.7|11484.2|11482.2|9
1647023700000|2022-03-11 18:35:00|11485.2|11483.2|11475.7|11473.7|11488.2|11486.2|11475.7|11473.7|35
1647024000000|2022-03-11 18:40:00|11475.2|11473.2|11474.7|11472.7|11477.7|11475.7|11471.2|11469.2|29
1647024300000|2022-03-11 18:45:00|11473.2|11471.2|11476.2|11474.2|11478.2|11476.2|11472.2|11470.2|28
1647024600000|2022-03-11 18:50:00|11476.7|11474.7|11444.7|11442.7|11478.2|11476.2|11444.2|11442.2|70
1647024900000|2022-03-11 18:55:00|11444.2|11442.2|11445.2|11443.2|11458.7|11456.7|11444.2|11442.2|89
1647025200000|2022-03-11 19:00:00|11443.2|11441.2|11452.2|11450.2|11452.7|11450.7|11439.2|11437.2|32
1647025500000|2022-03-11 19:05:00|11451.7|11449.7|11442.2|11440.2|11454.2|11452.2|11440.7|11438.7|22
1647025800000|2022-03-11 19:10:00|11442.7|11440.7|11436.7|11434.7|11443.7|11441.7|11434.2|11432.2|31
1647026100000|2022-03-11 19:15:00|11436.2|11434.2|11426.7|11424.7|11442.2|11440.2|11426.7|11424.7|31
1647026400000|2022-03-11 19:20:00|11426.2|11424.2|11424.2|11422.2|11428.7|11426.7|11420.2|11418.2|44
1647026700000|2022-03-11 19:25:00|11423.7|11421.7|11431.2|11429.2|11433.2|11431.2|11422.2|11420.2|67
1647027000000|2022-03-11 19:30:00|11431.7|11429.7|11423.7|11421.7|11431.7|11429.7|11419.7|11417.7|61
1647027300000|2022-03-11 19:35:00|11423.2|11421.2|11430.2|11428.2|11432.2|11430.2|11419.2|11417.2|55
1647027600000|2022-03-11 19:40:00|11431.2|11429.2|11428.2|11426.2|11434.7|11432.7|11424.7|11422.7|33
1647027900000|2022-03-11 19:45:00|11427.7|11425.7|11426.2|11424.2|11428.2|11426.2|11420.7|11418.7|32
1647028200000|2022-03-11 19:50:00|11425.7|11423.7|11414.2|11412.2|11426.7|11424.7|11410.2|11408.2|92
1647028500000|2022-03-11 19:55:00|11413.2|11411.2|11414.7|11412.7|11429.7|11427.7|11412.2|11410.2|95
1647028800000|2022-03-11 20:00:00|11414.2|11412.2|11411.7|11409.7|11417.2|11415.2|11411.2|11409.2|37
1647029100000|2022-03-11 20:05:00|11411.2|11409.2|11405.7|11403.7|11419.7|11417.7|11401.2|11399.2|66
1647029400000|2022-03-11 20:10:00|11403.2|11401.2|11401.7|11399.7|11411.2|11409.2|11401.2|11399.2|26
1647029700000|2022-03-11 20:15:00|11402.2|11400.2|11422.7|11420.7|11425.2|11423.2|11402.2|11400.2|87
1647030000000|2022-03-11 20:20:00|11422.2|11420.2|11421.2|11419.2|11426.7|11424.7|11418.2|11416.2|31
1647030300000|2022-03-11 20:25:00|11420.7|11418.7|11412.2|11410.2|11423.7|11421.7|11407.7|11405.7|31
1647030600000|2022-03-11 20:30:00|11411.7|11409.7|11391.7|11389.7|11411.7|11409.7|11387.2|11385.2|44
1647030900000|2022-03-11 20:35:00|11392.2|11390.2|11406.7|11404.7|11418.7|11416.7|11392.2|11390.2|54
1647031200000|2022-03-11 20:40:00|11406.2|11404.2|11412.7|11410.7|11426.2|11424.2|11406.2|11404.2|54
1647031500000|2022-03-11 20:45:00|11414.2|11412.2|11413.2|11411.2|11419.2|11417.2|11403.2|11401.2|42
1647031800000|2022-03-11 20:50:00|11412.7|11410.7|11399.2|11397.2|11414.2|11412.2|11391.7|11389.7|94
1647032100000|2022-03-11 20:55:00|11397.2|11395.2|11383.8|11377.8|11405.2|11403.2|11372.9|11366.9|48
1647032400000|2022-03-11 21:00:00|11388.8|11382.8|11393.8|11387.8|11395.4|11389.4|11384.3|11378.3|0
1647032700000|2022-03-11 21:05:00|11394.3|11388.3|11393.1|11387.1|11395.9|11389.9|11391.3|11385.3|0
1647033000000|2022-03-11 21:10:00|11392.9|11386.9|11392.9|11386.9|11394.3|11388.3|11391.3|11385.3|0
1647033300000|2022-03-11 21:15:00|11393.1|11387.1|11393.1|11387.1|11393.8|11387.8|11391.3|11385.3|0
1647033600000|2022-03-11 21:20:00|11393.4|11387.4|11398.8|11392.8|11400.1|11394.1|11392.9|11386.9|0
1647033900000|2022-03-11 21:25:00|11398.7|11392.7|11398.8|11392.8|11399.7|11393.7|11397.2|11391.2|0
1647034200000|2022-03-11 21:30:00|11399.2|11393.2|11399.2|11393.2|11399.7|11393.7|11397.2|11391.2|0
1647034500000|2022-03-11 21:35:00|11398.7|11392.7|11397.2|11391.2|11402.8|11396.8|11397.2|11391.2|0
1647034800000|2022-03-11 21:40:00|11396.9|11390.9|11396.3|11390.3|11398.5|11392.5|11394.9|11388.9|0
1647035100000|2022-03-11 21:45:00|11396.9|11390.9|11400.6|11394.6|11400.6|11394.6|11394.5|11388.5|0
1647035400000|2022-03-11 21:50:00|11400.1|11394.1|11397.2|11391.2|11400.6|11394.6|11392.6|11386.6|0
1647035700000|2022-03-11 21:55:00|11396.7|11390.7|11393.7|11387.7|11396.7|11390.7|11392|11386|0
1647208800000|2022-03-13 22:00:00|11420.4|11414.4|11436.9|11430.9|11441.3|11435.3|11420.1|11414.1|0
1647209100000|2022-03-13 22:05:00|11437.1|11431.1|11429.6|11423.6|11437.8|11431.8|11427.1|11421.1|0
1647209400000|2022-03-13 22:10:00|11429.8|11423.8|11434.6|11428.6|11436.6|11430.6|11427.4|11421.4|0
1647209700000|2022-03-13 22:15:00|11435.3|11429.3|11421.4|11415.4|11436.2|11430.2|11420.7|11414.7|0
1647210000000|2022-03-13 22:20:00|11421.2|11415.2|11422.4|11416.4|11427.5|11421.5|11419.9|11413.9|0
1647210300000|2022-03-13 22:25:00|11422.3|11416.3|11425.7|11419.7|11426|11420|11416.4|11410.4|0
1647210600000|2022-03-13 22:30:00|11425.5|11419.5|11433.5|11427.5|11434.6|11428.6|11422.6|11416.6|0
1647210900000|2022-03-13 22:35:00|11433.4|11427.4|11423|11417|11437.7|11431.7|11421.9|11415.9|0
1647211200000|2022-03-13 22:40:00|11422.4|11416.4|11431.4|11425.4|11434.6|11428.6|11422.4|11416.4|0
1647211500000|2022-03-13 22:45:00|11431|11425|11419.9|11413.9|11432.1|11426.1|11419.9|11413.9|0
1647211800000|2022-03-13 22:50:00|11419.6|11413.6|11423.2|11417.2|11428.7|11422.7|11418.9|11412.9|0
1647212100000|2022-03-13 22:55:00|11423.5|11417.5|11436.4|11430.4|11437.8|11431.8|11423.5|11417.5|0
1647212400000|2022-03-13 23:00:00|11437.3|11431.3|11434|11428|11440.7|11434.7|11432.8|11426.8|0
1647212700000|2022-03-13 23:05:00|11434.2|11428.2|11431.5|11425.5|11435.5|11429.5|11430.3|11424.3|0
1647213000000|2022-03-13 23:10:00|11431.2|11425.2|11431.9|11425.9|11434.7|11428.7|11426.7|11420.7|0
1647213300000|2022-03-13 23:15:00|11431.7|11425.7|11428.5|11422.5|11436.4|11430.4|11427.9|11421.9|0
1647213600000|2022-03-13 23:20:00|11428.1|11422.1|11436.4|11430.4|11436.5|11430.5|11426.2|11420.2|0
1647213900000|2022-03-13 23:25:00|11436.7|11430.7|11445.7|11439.7|11450.1|11444.1|11436.7|11430.7|0
1647214200000|2022-03-13 23:30:00|11445.5|11439.5|11444.9|11438.9|11448|11442|11443.9|11437.9|0
1647214500000|2022-03-13 23:35:00|11440.3|11434.3|11442.8|11436.8|11443.9|11437.9|11439.8|11433.8|0
1647214800000|2022-03-13 23:40:00|11442.6|11436.6|11440.7|11434.7|11442.8|11436.8|11439.6|11433.6|0
1647215100000|2022-03-13 23:45:00|11440.8|11434.8|11451.6|11445.6|11453.7|11447.7|11440.8|11434.8|0
1647215400000|2022-03-13 23:50:00|11451.7|11445.7|11451.5|11445.5|11455.5|11449.5|11450.6|11444.6|0
1647215700000|2022-03-13 23:55:00|11450.6|11444.6|11449.4|11443.4|11453|11447|11448.5|11442.5|0
1647216000000|2022-03-14 00:00:00|11449.2|11443.2|11450.1|11444.1|11451.7|11445.7|11444.4|11438.4|0
1647216300000|2022-03-14 00:05:00|11450.5|11444.5|11447.6|11441.6|11454|11448|11445.8|11439.8|0
1647216600000|2022-03-14 00:10:00|11447.4|11441.4|11452.4|11446.4|11454|11448|11445.4|11439.4|0
1647216900000|2022-03-14 00:15:00|11452.8|11446.8|11549.3|11543.3|11549.3|11543.3|11452.8|11446.8|0
1647217200000|2022-03-14 00:20:00|11549.1|11543.1|11529.3|11523.3|11551.3|11545.3|11529.3|11523.3|0
1647217500000|2022-03-14 00:25:00|11529.5|11523.5|11535.5|11529.5|11538.5|11532.5|11522.4|11516.4|0
1647217800000|2022-03-14 00:30:00|11535.3|11529.3|11534.3|11528.3|11537.5|11531.5|11517.9|11511.9|0
1647218100000|2022-03-14 00:35:00|11534.1|11528.1|11512.4|11506.4|11534.7|11528.7|11509|11503|0
1647218400000|2022-03-14 00:40:00|11512.6|11506.6|11504.5|11498.5|11512.9|11506.9|11497.6|11491.6|0
1647218700000|2022-03-14 00:45:00|11504.3|11498.3|11504.5|11498.5|11511.4|11505.4|11502.5|11496.5|0
1647219000000|2022-03-14 00:50:00|11504.3|11498.3|11503.6|11497.6|11507|11501|11498.2|11492.2|0
1647219300000|2022-03-14 00:55:00|11503.5|11497.5|11513.9|11507.9|11527.7|11521.7|11499.2|11493.2|0
1647219600000|2022-03-14 01:00:00|11514.2|11508.2|11518.3|11512.3|11523.2|11517.2|11512.4|11506.4|0
1647219900000|2022-03-14 01:05:00|11518.1|11512.1|11520.2|11514.2|11520.2|11514.2|11513.4|11507.4|0
1647220200000|2022-03-14 01:10:00|11520.4|11514.4|11520.7|11514.7|11525.1|11519.1|11513.9|11507.9|0
1647220500000|2022-03-14 01:15:00|11520.2|11514.2|11528.1|11522.1|11532.6|11526.6|11518.8|11512.8|0
1647220800000|2022-03-14 01:20:00|11527.2|11521.2|11518.8|11512.8|11534.9|11528.9|11516.3|11510.3|0
1647221100000|2022-03-14 01:25:00|11518.9|11512.9|11521.2|11515.2|11522.8|11516.8|11514.9|11508.9|0
1647221400000|2022-03-14 01:30:00|11521.7|11515.7|11515.2|11509.2|11526.1|11520.1|11513.9|11507.9|0
1647221700000|2022-03-14 01:35:00|11515|11509|11519.7|11513.7|11520.7|11514.7|11513.8|11507.8|0
1647222000000|2022-03-14 01:40:00|11520|11514|11528|11522|11528.6|11522.6|11519.2|11513.2|0
1647222300000|2022-03-14 01:45:00|11527.4|11521.4|11514.8|11508.8|11528|11522|11514.8|11508.8|0
1647222600000|2022-03-14 01:50:00|11515.2|11509.2|11524|11518|11527.4|11521.4|11514.7|11508.7|0
1647222900000|2022-03-14 01:55:00|11524.2|11518.2|11522.9|11516.9|11526.9|11520.9|11514.7|11508.7|0
1647223200000|2022-03-14 02:00:00|11523|11517|11505.2|11499.2|11523|11517|11504.2|11498.2|0
1647223500000|2022-03-14 02:05:00|11504.2|11498.2|11495.4|11489.4|11511.7|11505.7|11495.4|11489.4|0
1647223800000|2022-03-14 02:10:00|11495.5|11489.5|11499.4|11493.4|11505.8|11499.8|11491.5|11485.5|0
1647224100000|2022-03-14 02:15:00|11499.3|11493.3|11499.3|11493.3|11500.9|11494.9|11496.9|11490.9|0
1647224400000|2022-03-14 02:20:00|11499.1|11493.1|11493.4|11487.4|11499.1|11493.1|11487.5|11481.5|0
1647224700000|2022-03-14 02:25:00|11492.3|11486.3|11480.2|11474.2|11492.3|11486.3|11479.7|11473.7|0
1647225000000|2022-03-14 02:30:00|11480.4|11474.4|11472.8|11466.8|11481.2|11475.2|11466.9|11460.9|0
1647225300000|2022-03-14 02:35:00|11472.6|11466.6|11463.8|11457.8|11472.8|11466.8|11460.1|11454.1|0
1647225600000|2022-03-14 02:40:00|11463.6|11457.6|11457.4|11451.4|11466.2|11460.2|11455.9|11449.9|0
1647225900000|2022-03-14 02:45:00|11457.6|11451.6|11457.9|11451.9|11459.9|11453.9|11449.5|11443.5|0
1647226200000|2022-03-14 02:50:00|11458.1|11452.1|11469.1|11463.1|11470.1|11464.1|11458.1|11452.1|0
1647226500000|2022-03-14 02:55:00|11468.7|11462.7|11468.2|11462.2|11474|11468|11465.7|11459.7|0
1647226800000|2022-03-14 03:00:00|11467.9|11461.9|11493.1|11487.1|11496.5|11490.5|11467.7|11461.7|0
1647227100000|2022-03-14 03:05:00|11492.9|11486.9|11472.5|11466.5|11496.5|11490.5|11472.5|11466.5|0
1647227400000|2022-03-14 03:10:00|11472.1|11466.1|11472|11466|11477.4|11471.4|11464.2|11458.2|0
1647227700000|2022-03-14 03:15:00|11472.6|11466.6|11484.3|11478.3|11485.3|11479.3|11472.6|11466.6|0
1647228000000|2022-03-14 03:20:00|11484.6|11478.6|11495.2|11489.2|11497.2|11491.2|11484.4|11478.4|0
1647228300000|2022-03-14 03:25:00|11495|11489|11496.6|11490.6|11498.2|11492.2|11492.7|11486.7|0
1647228600000|2022-03-14 03:30:00|11497.6|11491.6|11494.2|11488.2|11497.6|11491.6|11486.4|11480.4|0
1647228900000|2022-03-14 03:35:00|11494|11488|11483.6|11477.6|11494.6|11488.6|11483.4|11477.4|0
1647229200000|2022-03-14 03:40:00|11483.8|11477.8|11472.7|11466.7|11484.4|11478.4|11467.7|11461.7|0
1647229500000|2022-03-14 03:45:00|11472.4|11466.4|11465.2|11459.2|11477|11471|11464.2|11458.2|0
1647229800000|2022-03-14 03:50:00|11465.4|11459.4|11476|11470|11476.1|11470.1|11465.4|11459.4|0
1647230100000|2022-03-14 03:55:00|11475.6|11469.6|11470.2|11464.2|11475.6|11469.6|11470.2|11464.2|0
1647230400000|2022-03-14 04:00:00|11470.4|11464.4|11474.1|11468.1|11476.1|11470.1|11467.8|11461.8|0
1647230700000|2022-03-14 04:05:00|11473.7|11467.7|11471.2|11465.2|11474.2|11468.2|11468.3|11462.3|0
1647231000000|2022-03-14 04:10:00|11471|11465|11466.3|11460.3|11472.2|11466.2|11462.4|11456.4|0
1647231300000|2022-03-14 04:15:00|11466.1|11460.1|11468.3|11462.3|11469.8|11463.8|11465.9|11459.9|0
1647231600000|2022-03-14 04:20:00|11468.5|11462.5|11481.1|11475.1|11481.6|11475.6|11466.3|11460.3|0
1647231900000|2022-03-14 04:25:00|11480.4|11474.4|11475.2|11469.2|11482.1|11476.1|11473.8|11467.8|0
1647232200000|2022-03-14 04:30:00|11475.4|11469.4|11474.8|11468.8|11478.7|11472.7|11471.8|11465.8|0
1647232500000|2022-03-14 04:35:00|11475|11469|11473.3|11467.3|11476.8|11470.8|11471.3|11465.3|0
1647232800000|2022-03-14 04:40:00|11473.1|11467.1|11472.3|11466.3|11473.3|11467.3|11471.3|11465.3|0
1647233100000|2022-03-14 04:45:00|11472.5|11466.5|11470.3|11464.3|11473.8|11467.8|11470.3|11464.3|0
1647233400000|2022-03-14 04:50:00|11471|11465|11470.1|11464.1|11472.5|11466.5|11469.6|11463.6|0
1647233700000|2022-03-14 04:55:00|11471|11465|11478|11472|11482|11476|11470.6|11464.6|0
1647234000000|2022-03-14 05:00:00|11477.8|11471.8|11472.5|11466.5|11482.9|11476.9|11469.1|11463.1|0
1647234300000|2022-03-14 05:05:00|11472.7|11466.7|11494.8|11488.8|11497.2|11491.2|11470.6|11464.6|0
1647234600000|2022-03-14 05:10:00|11495|11489|11492.3|11486.3|11496.2|11490.2|11485|11479|0
1647234900000|2022-03-14 05:15:00|11492.1|11486.1|11485.3|11479.3|11492.1|11486.1|11485.3|11479.3|0
1647235200000|2022-03-14 05:20:00|11485.1|11479.1|11483.3|11477.3|11487.8|11481.8|11481.4|11475.4|0
1647235500000|2022-03-14 05:25:00|11483.9|11477.9|11492.3|11486.3|11492.3|11486.3|11483.3|11477.3|0
1647235800000|2022-03-14 05:30:00|11492.2|11486.2|11485.4|11479.4|11493.2|11487.2|11483.4|11477.4|0
1647236100000|2022-03-14 05:35:00|11485.6|11479.6|11488.3|11482.3|11489.3|11483.3|11485.6|11479.6|0
1647236400000|2022-03-14 05:40:00|11488.5|11482.5|11492.7|11486.7|11492.7|11486.7|11487.3|11481.3|0
1647236700000|2022-03-14 05:45:00|11492.8|11486.8|11493.2|11487.2|11493.7|11487.7|11492.2|11486.2|0
1647237000000|2022-03-14 05:50:00|11493|11487|11493.7|11487.7|11495.2|11489.2|11491.8|11485.8|0
1647237300000|2022-03-14 05:55:00|11494|11488|11496.6|11490.6|11499.6|11493.6|11492.8|11486.8|0
1647237600000|2022-03-14 06:00:00|11496.8|11490.8|11468.6|11462.6|11497|11491|11466.2|11460.2|0
1647237900000|2022-03-14 06:05:00|11468.8|11462.8|11466.7|11460.7|11471.2|11465.2|11465.3|11459.3|0
1647238200000|2022-03-14 06:10:00|11466.9|11460.9|11465.3|11459.3|11472.1|11466.1|11464.3|11458.3|0
1647238500000|2022-03-14 06:15:00|11465.5|11459.5|11482.5|11476.5|11482.5|11476.5|11457.9|11451.9|0
1647238800000|2022-03-14 06:20:00|11482.3|11476.3|11524.8|11518.8|11524.8|11518.8|11470.2|11464.2|0
1647239100000|2022-03-14 06:25:00|11524.6|11518.6|11508.2|11502.2|11533|11527|11504.7|11498.7|0
1647239400000|2022-03-14 06:30:00|11509.2|11503.2|11503.4|11497.4|11518.8|11512.8|11500.1|11494.1|0
1647239700000|2022-03-14 06:35:00|11503.7|11497.7|11525.1|11519.1|11525.6|11519.6|11500.5|11494.5|0
1647240000000|2022-03-14 06:40:00|11524.9|11518.9|11515.8|11509.8|11528|11522|11510.9|11504.9|0
1647240300000|2022-03-14 06:45:00|11516.2|11510.2|11515.3|11509.3|11521.7|11515.7|11515.3|11509.3|0
1647240600000|2022-03-14 06:50:00|11515.1|11509.1|11499.6|11493.6|11515.1|11509.1|11497.6|11491.6|0
1647240900000|2022-03-14 06:55:00|11499.4|11493.4|11523.1|11517.1|11526.1|11520.1|11498.6|11492.6|0
1647241200000|2022-03-14 07:00:00|11545.7|11543.7|11556.2|11554.2|11565.7|11563.7|11533.7|11531.7|86
1647241500000|2022-03-14 07:05:00|11556.7|11554.7|11572.2|11570.2|11575.7|11573.7|11545.7|11543.7|49
1647241800000|2022-03-14 07:10:00|11572.7|11570.7|11566.2|11564.2|11572.7|11570.7|11550.7|11548.7|637
1647242100000|2022-03-14 07:15:00|11566.7|11564.7|11575.7|11573.7|11577.7|11575.7|11555.2|11553.2|26
1647242400000|2022-03-14 07:20:00|11575.2|11573.2|11589.2|11587.2|11590.7|11588.7|11572.2|11570.2|36
1647242700000|2022-03-14 07:25:00|11588.7|11586.7|11576.2|11574.2|11590.7|11588.7|11567.2|11565.2|104
1647243000000|2022-03-14 07:30:00|11574.2|11572.2|11575.2|11573.2|11579.7|11577.7|11565.2|11563.2|31
1647243300000|2022-03-14 07:35:00|11576.2|11574.2|11587.2|11585.2|11604.2|11602.2|11575.2|11573.2|1399
1647243600000|2022-03-14 07:40:00|11585.7|11583.7|11600.2|11598.2|11606.7|11604.7|11575.7|11573.7|154
1647243900000|2022-03-14 07:45:00|11599.2|11597.2|11583.7|11581.7|11603.7|11601.7|11582.2|11580.2|42
1647244200000|2022-03-14 07:50:00|11583.2|11581.2|11576.7|11574.7|11583.2|11581.2|11568.7|11566.7|44
1647244500000|2022-03-14 07:55:00|11577.2|11575.2|11568.2|11566.2|11577.7|11575.7|11560.7|11558.7|107
1647244800000|2022-03-14 08:00:00|11571.7|11569.7|11520.2|11518.2|11571.7|11569.7|11507.2|11505.2|1149
1647245100000|2022-03-14 08:05:00|11522.2|11520.2|11540.2|11538.2|11555.7|11553.7|11508.2|11506.2|832
1647245400000|2022-03-14 08:10:00|11540.7|11538.7|11526.7|11524.7|11554.2|11552.2|11520.7|11518.7|1097
1647245700000|2022-03-14 08:15:00|11526.2|11524.2|11513.2|11511.2|11536.2|11534.2|11508.2|11506.2|587
1647246000000|2022-03-14 08:20:00|11513.7|11511.7|11526.2|11524.2|11526.7|11524.7|11508.7|11506.7|275
1647246300000|2022-03-14 08:25:00|11526.7|11524.7|11505.2|11503.2|11530.7|11528.7|11498.7|11496.7|649
1647246600000|2022-03-14 08:30:00|11504.7|11502.7|11502.7|11500.7|11508.7|11506.7|11491.2|11489.2|357
1647246900000|2022-03-14 08:35:00|11503.2|11501.2|11508.7|11506.7|11513.2|11511.2|11495.2|11493.2|559
1647247200000|2022-03-14 08:40:00|11510.7|11508.7|11517.7|11515.7|11520.2|11518.2|11506.2|11504.2|367
1647247500000|2022-03-14 08:45:00|11517.2|11515.2|11532.7|11530.7|11553.7|11551.7|11517.2|11515.2|214
1647247800000|2022-03-14 08:50:00|11533.2|11531.2|11517.7|11515.7|11543.7|11541.7|11516.7|11514.7|977
1647248100000|2022-03-14 08:55:00|11518.2|11516.2|11531.7|11529.7|11532.7|11530.7|11515.2|11513.2|208
1647248400000|2022-03-14 09:00:00|11532.2|11530.2|11569.7|11567.7|11571.7|11569.7|11529.2|11527.2|683
1647248700000|2022-03-14 09:05:00|11570.2|11568.2|11574.2|11572.2|11578.2|11576.2|11566.7|11564.7|421
1647249000000|2022-03-14 09:10:00|11573.7|11571.7|11580.7|11578.7|11595.2|11593.2|11571.7|11569.7|340
1647249300000|2022-03-14 09:15:00|11579.7|11577.7|11577.7|11575.7|11588.7|11586.7|11564.7|11562.7|652
1647249600000|2022-03-14 09:20:00|11578.2|11576.2|11572.7|11570.7|11581.7|11579.7|11569.7|11567.7|361
1647249900000|2022-03-14 09:25:00|11573.2|11571.2|11573.7|11571.7|11578.7|11576.7|11556.7|11554.7|410
1647250200000|2022-03-14 09:30:00|11574.2|11572.2|11601.7|11599.7|11601.7|11599.7|11571.2|11569.2|689
1647250500000|2022-03-14 09:35:00|11600.2|11598.2|11611.7|11609.7|11612.7|11610.7|11593.7|11591.7|731
1647250800000|2022-03-14 09:40:00|11612.2|11610.2|11615.2|11613.2|11635.2|11633.2|11607.7|11605.7|3215
1647251100000|2022-03-14 09:45:00|11613.7|11611.7|11617.2|11615.2|11626.7|11624.7|11611.2|11609.2|869
1647251400000|2022-03-14 09:50:00|11618.2|11616.2|11619.7|11617.7|11628.7|11626.7|11614.7|11612.7|1145
1647251700000|2022-03-14 09:55:00|11620.7|11618.7|11632.7|11630.7|11634.7|11632.7|11609.7|11607.7|1035
1647252000000|2022-03-14 10:00:00|11632.2|11630.2|11630.7|11628.7|11640.7|11638.7|11626.7|11624.7|704
1647252300000|2022-03-14 10:05:00|11631.7|11629.7|11605.2|11603.2|11634.7|11632.7|11604.2|11602.2|502
1647252600000|2022-03-14 10:10:00|11605.7|11603.7|11584.7|11582.7|11605.7|11603.7|11578.2|11576.2|939
1647252900000|2022-03-14 10:15:00|11583.7|11581.7|11589.7|11587.7|11597.7|11595.7|11582.7|11580.7|251
1647253200000|2022-03-14 10:20:00|11589.2|11587.2|11594.7|11592.7|11596.7|11594.7|11586.7|11584.7|336
1647253500000|2022-03-14 10:25:00|11595.2|11593.2|11600.7|11598.7|11602.7|11600.7|11591.7|11589.7|3906
1647253800000|2022-03-14 10:30:00|11601.2|11599.2|11616.7|11614.7|11618.7|11616.7|11599.7|11597.7|241
1647254100000|2022-03-14 10:35:00|11616.2|11614.2|11611.7|11609.7|11620.7|11618.7|11606.7|11604.7|771
1647254400000|2022-03-14 10:40:00|11611.2|11609.2|11599.7|11597.7|11612.7|11610.7|11593.7|11591.7|498
1647254700000|2022-03-14 10:45:00|11600.2|11598.2|11603.7|11601.7|11605.7|11603.7|11596.2|11594.2|258
1647255000000|2022-03-14 10:50:00|11604.2|11602.2|11609.7|11607.7|11610.7|11608.7|11595.7|11593.7|145
1647255300000|2022-03-14 10:55:00|11609.2|11607.2|11607.7|11605.7|11610.7|11608.7|11603.2|11601.2|331
1647255600000|2022-03-14 11:00:00|11607.2|11605.2|11604.7|11602.7|11615.7|11613.7|11599.2|11597.2|2203
1647255900000|2022-03-14 11:05:00|11605.7|11603.7|11604.2|11602.2|11609.7|11607.7|11600.7|11598.7|2813
1647256200000|2022-03-14 11:10:00|11604.7|11602.7|11609.6|11607.6|11613.1|11611.1|11602.6|11600.6|1903
1647256500000|2022-03-14 11:15:00|11609.1|11607.1|11612.1|11610.1|11617.6|11615.6|11608.1|11606.1|87
1647256800000|2022-03-14 11:20:00|11612.6|11610.6|11616.1|11614.1|11617.1|11615.1|11609.1|11607.1|120
1647257100000|2022-03-14 11:25:00|11615.6|11613.6|11583.1|11581.1|11615.6|11613.6|11583.1|11581.1|389
1647257400000|2022-03-14 11:30:00|11582.1|11580.1|11584.1|11582.1|11600.1|11598.1|11578.1|11576.1|295
1647257700000|2022-03-14 11:35:00|11584.6|11582.6|11588.1|11586.1|11597.6|11595.6|11582.6|11580.6|209
1647258000000|2022-03-14 11:40:00|11588.6|11586.6|11579.6|11577.6|11600.1|11598.1|11579.1|11577.1|324
1647258300000|2022-03-14 11:45:00|11580.1|11578.1|11573.1|11571.1|11585.1|11583.1|11555.1|11553.1|428
1647258600000|2022-03-14 11:50:00|11572.1|11570.1|11569.1|11567.1|11582.1|11580.1|11569.1|11567.1|384
1647258900000|2022-03-14 11:55:00|11568.6|11566.6|11572.1|11570.1|11584.1|11582.1|11565.1|11563.1|270
1647259200000|2022-03-14 12:00:00|11573.1|11571.1|11579.1|11577.1|11580.6|11578.6|11565.1|11563.1|527
1647259500000|2022-03-14 12:05:00|11578.6|11576.6|11582.1|11580.1|11585.6|11583.6|11578.1|11576.1|446
1647259800000|2022-03-14 12:10:00|11582.6|11580.6|11584.1|11582.1|11586.1|11584.1|11576.1|11574.1|208
1647260100000|2022-03-14 12:15:00|11583.6|11581.6|11577.1|11575.1|11586.6|11584.6|11574.1|11572.1|224
1647260400000|2022-03-14 12:20:00|11577.6|11575.6|11566.1|11564.1|11579.1|11577.1|11566.1|11564.1|197
1647260700000|2022-03-14 12:25:00|11566.6|11564.6|11563.1|11561.1|11569.1|11567.1|11559.6|11557.6|197
1647261000000|2022-03-14 12:30:00|11564.1|11562.1|11575.1|11573.1|11575.1|11573.1|11560.6|11558.6|211
1647261300000|2022-03-14 12:35:00|11575.6|11573.6|11572.6|11570.6|11575.6|11573.6|11563.6|11561.6|227
1647261600000|2022-03-14 12:40:00|11574|11572|11592|11590|11594|11592|11573.5|11571.5|532
1647261900000|2022-03-14 12:45:00|11593.5|11591.5|11597.5|11595.5|11599.5|11597.5|11589.5|11587.5|563
1647262200000|2022-03-14 12:50:00|11598|11596|11597.5|11595.5|11607.5|11605.5|11591|11589|422
1647262500000|2022-03-14 12:55:00|11597|11595|11603.5|11601.5|11606.5|11604.5|11588.5|11586.5|501
1647262800000|2022-03-14 13:00:00|11603|11601|11600|11598|11604|11602|11596|11594|363
1647263100000|2022-03-14 13:05:00|11600.5|11598.5|11597.5|11595.5|11602|11600|11594.5|11592.5|211
1647263400000|2022-03-14 13:10:00|11598|11596|11602|11600|11604.5|11602.5|11594|11592|181
1647263700000|2022-03-14 13:15:00|11600.5|11598.5|11609|11607|11609|11607|11598.5|11596.5|261
1647264000000|2022-03-14 13:20:00|11609.5|11607.5|11607|11605|11614.5|11612.5|11606|11604|1024
1647264300000|2022-03-14 13:25:00|11606.5|11604.5|11605.5|11603.5|11614|11612|11605|11603|242
1647264600000|2022-03-14 13:30:00|11606.5|11604.5|11594|11592|11621|11619|11594|11592|429
1647264900000|2022-03-14 13:35:00|11595.5|11593.5|11592.5|11590.5|11609|11607|11583|11581|387
1647265200000|2022-03-14 13:40:00|11592|11590|11610.5|11608.5|11615.5|11613.5|11584|11582|246
1647265500000|2022-03-14 13:45:00|11610|11608|11609|11607|11616|11614|11600|11598|537
1647265800000|2022-03-14 13:50:00|11610|11608|11606|11604|11614.5|11612.5|11602|11600|694
1647266100000|2022-03-14 13:55:00|11607|11605|11619|11617|11625|11623|11603.5|11601.5|304
1647266400000|2022-03-14 14:00:00|11619.5|11617.5|11611|11609|11625.5|11623.5|11608.5|11606.5|265
1647266700000|2022-03-14 14:05:00|11612.5|11610.5|11632.5|11630.5|11633.5|11631.5|11606.5|11604.5|196
1647267000000|2022-03-14 14:10:00|11632|11630|11635.5|11633.5|11640.5|11638.5|11629.5|11627.5|418
1647267300000|2022-03-14 14:15:00|11636|11634|11637.5|11635.5|11640|11638|11628.5|11626.5|382
1647267600000|2022-03-14 14:20:00|11638|11636|11658.5|11656.5|11658.5|11656.5|11636|11634|3856
1647267900000|2022-03-14 14:25:00|11660|11658|11643|11641|11662|11660|11636.5|11634.5|2160
1647268200000|2022-03-14 14:30:00|11643.5|11641.5|11644|11642|11645.5|11643.5|11633|11631|509
1647268500000|2022-03-14 14:35:00|11645.5|11643.5|11650.5|11648.5|11658.5|11656.5|11644.5|11642.5|995
1647268800000|2022-03-14 14:40:00|11650|11648|11660|11658|11662.5|11660.5|11647|11645|217
1647269100000|2022-03-14 14:45:00|11660.5|11658.5|11665.5|11663.5|11673|11671|11658|11656|208
1647269400000|2022-03-14 14:50:00|11665|11663|11683|11681|11684.5|11682.5|11663|11661|303
1647269700000|2022-03-14 14:55:00|11683.5|11681.5|11690.5|11688.5|11691|11689|11675|11673|320
1647270000000|2022-03-14 15:00:00|11691|11689|11693.5|11691.5|11700|11698|11689.5|11687.5|343
1647270300000|2022-03-14 15:05:00|11694|11692|11689.5|11687.5|11699.5|11697.5|11686.5|11684.5|323
1647270600000|2022-03-14 15:10:00|11688.2|11686.2|11686.2|11684.2|11691.7|11689.7|11680.7|11678.7|483
1647270900000|2022-03-14 15:15:00|11686.7|11684.7|11685.2|11683.2|11691.7|11689.7|11679.7|11677.7|2329
1647271200000|2022-03-14 15:20:00|11684.7|11682.7|11675.7|11673.7|11684.7|11682.7|11670.7|11668.7|325
1647271500000|2022-03-14 15:25:00|11675.2|11673.2|11675.2|11673.2|11678.2|11676.2|11670.7|11668.7|491
1647271800000|2022-03-14 15:30:00|11675.7|11673.7|11685.2|11683.2|11685.7|11683.7|11665.2|11663.2|3961
1647272100000|2022-03-14 15:35:00|11685.7|11683.7|11687.2|11685.2|11687.7|11685.7|11678.2|11676.2|681
1647272400000|2022-03-14 15:40:00|11686.7|11684.7|11687.7|11685.7|11688.2|11686.2|11681.7|11679.7|391
1647272700000|2022-03-14 15:45:00|11687.2|11685.2|11678.7|11676.7|11687.7|11685.7|11677.2|11675.2|527
1647273000000|2022-03-14 15:50:00|11678.2|11676.2|11679.7|11677.7|11683.7|11681.7|11674.7|11672.7|527
1647273300000|2022-03-14 15:55:00|11679.2|11677.2|11668.7|11666.7|11679.2|11677.2|11660.7|11658.7|474
1647273600000|2022-03-14 16:00:00|11668.2|11666.2|11666.7|11664.7|11673.2|11671.2|11664.7|11662.7|508
1647273900000|2022-03-14 16:05:00|11666.2|11664.2|11660.7|11658.7|11668.7|11666.7|11660.7|11658.7|782
1647274200000|2022-03-14 16:10:00|11660.2|11658.2|11661.7|11659.7|11664.7|11662.7|11653.2|11651.2|640
1647274500000|2022-03-14 16:15:00|11661.2|11659.2|11667.2|11665.2|11667.7|11665.7|11653.7|11651.7|854
1647274800000|2022-03-14 16:20:00|11668.7|11666.7|11682.7|11680.7|11683.2|11681.2|11666.7|11664.7|778
1647275100000|2022-03-14 16:25:00|11683.2|11681.2|11680.7|11678.7|11695.2|11693.2|11675.2|11673.2|3579
1647275400000|2022-03-14 16:30:00|11681.7|11679.7|11685.7|11683.7|11700.2|11698.2|11676.7|11674.7|1264
1647275700000|2022-03-14 16:35:00|11684.2|11682.2|11679.2|11677.2|11685.2|11683.2|11676.2|11674.2|371
1647276000000|2022-03-14 16:40:00|11678.2|11676.2|11679.7|11677.7|11692.2|11690.2|11676.2|11674.2|337
1647276300000|2022-03-14 16:45:00|11679.2|11677.2|11653.7|11651.7|11681.7|11679.7|11651.7|11649.7|661
1647276600000|2022-03-14 16:50:00|11652.7|11650.7|11644.7|11642.7|11656.7|11654.7|11644.7|11642.7|136
1647276900000|2022-03-14 16:55:00|11644.2|11642.2|11646.2|11644.2|11658.2|11656.2|11642.7|11640.7|474
1647277200000|2022-03-14 17:00:00|11646.7|11644.7|11634.2|11632.2|11648.2|11646.2|11632.7|11630.7|99
1647277500000|2022-03-14 17:05:00|11633.7|11631.7|11634.2|11632.2|11645.7|11643.7|11632.7|11630.7|138
1647277800000|2022-03-14 17:10:00|11634.7|11632.7|11641.2|11639.2|11645.2|11643.2|11633.7|11631.7|32
1647278100000|2022-03-14 17:15:00|11640.7|11638.7|11639.2|11637.2|11644.2|11642.2|11636.2|11634.2|43
1647278400000|2022-03-14 17:20:00|11638.7|11636.7|11643.2|11641.2|11645.2|11643.2|11630.7|11628.7|32
1647278700000|2022-03-14 17:25:00|11642.7|11640.7|11630.7|11628.7|11643.2|11641.2|11629.7|11627.7|19
1647279000000|2022-03-14 17:30:00|11631.2|11629.2|11622.2|11620.2|11633.7|11631.7|11612.7|11610.7|624
1647279300000|2022-03-14 17:35:00|11621.7|11619.7|11602.2|11600.2|11622.2|11620.2|11598.7|11596.7|302
1647279600000|2022-03-14 17:40:00|11600.7|11598.7|11600.7|11598.7|11605.2|11603.2|11588.7|11586.7|157
1647279900000|2022-03-14 17:45:00|11601.2|11599.2|11589.7|11587.7|11608.7|11606.7|11588.7|11586.7|32
1647280200000|2022-03-14 17:50:00|11590.2|11588.2|11598.2|11596.2|11604.2|11602.2|11590.2|11588.2|67
1647280500000|2022-03-14 17:55:00|11597.7|11595.7|11595.7|11593.7|11605.2|11603.2|11590.2|11588.2|53
1647280800000|2022-03-14 18:00:00|11595.2|11593.2|11598.2|11596.2|11599.7|11597.7|11589.7|11587.7|22
1647281100000|2022-03-14 18:05:00|11597.7|11595.7|11595.7|11593.7|11602.2|11600.2|11595.2|11593.2|12
1647281400000|2022-03-14 18:10:00|11596.2|11594.2|11597.7|11595.7|11599.7|11597.7|11592.2|11590.2|10
1647281700000|2022-03-14 18:15:00|11597.2|11595.2|11590.2|11588.2|11598.2|11596.2|11590.2|11588.2|20
1647282000000|2022-03-14 18:20:00|11592.7|11590.7|11589.7|11587.7|11593.7|11591.7|11587.7|11585.7|10
1647282300000|2022-03-14 18:25:00|11589.2|11587.2|11586.2|11584.2|11592.7|11590.7|11584.2|11582.2|28
1647282600000|2022-03-14 18:30:00|11585.7|11583.7|11590.7|11588.7|11591.2|11589.2|11583.7|11581.7|21
1647282900000|2022-03-14 18:35:00|11591.2|11589.2|11591.2|11589.2|11597.7|11595.7|11589.2|11587.2|26
1647283200000|2022-03-14 18:40:00|11592.2|11590.2|11588.7|11586.7|11592.2|11590.2|11586.7|11584.7|4
1647283500000|2022-03-14 18:45:00|11588.2|11586.2|11586.7|11584.7|11589.2|11587.2|11581.7|11579.7|22
1647283800000|2022-03-14 18:50:00|11587.2|11585.2|11593.2|11591.2|11594.2|11592.2|11582.2|11580.2|54
1647284100000|2022-03-14 18:55:00|11592.7|11590.7|11598.7|11596.7|11602.2|11600.2|11592.7|11590.7|31
1647284400000|2022-03-14 19:00:00|11598.2|11596.2|11608.7|11606.7|11612.2|11610.2|11595.7|11593.7|60
1647284700000|2022-03-14 19:05:00|11608.2|11606.2|11600.2|11598.2|11608.2|11606.2|11596.7|11594.7|34
1647285000000|2022-03-14 19:10:00|11599.7|11597.7|11616.2|11614.2|11619.2|11617.2|11598.7|11596.7|29
1647285300000|2022-03-14 19:15:00|11616.7|11614.7|11613.2|11611.2|11624.2|11622.2|11611.2|11609.2|7
1647285600000|2022-03-14 19:20:00|11612.7|11610.7|11615.7|11613.7|11617.7|11615.7|11611.7|11609.7|9
1647285900000|2022-03-14 19:25:00|11615.2|11613.2|11617.2|11615.2|11623.7|11621.7|11612.2|11610.2|50
1647286200000|2022-03-14 19:30:00|11617.7|11615.7|11601.2|11599.2|11619.2|11617.2|11596.7|11594.7|70
1647286500000|2022-03-14 19:35:00|11600.2|11598.2|11612.2|11610.2|11612.2|11610.2|11599.2|11597.2|29
1647286800000|2022-03-14 19:40:00|11611.2|11609.2|11619.7|11617.7|11620.7|11618.7|11609.2|11607.2|34
1647287100000|2022-03-14 19:45:00|11620.2|11618.2|11612.7|11610.7|11624.2|11622.2|11605.2|11603.2|63
1647287400000|2022-03-14 19:50:00|11612.2|11610.2|11611.2|11609.2|11620.7|11618.7|11602.7|11600.7|31
1647287700000|2022-03-14 19:55:00|11611.7|11609.7|11607.2|11605.2|11618.2|11616.2|11605.2|11603.2|113
1647288000000|2022-03-14 20:00:00|11606.7|11604.7|11606.2|11604.2|11616.2|11614.2|11604.7|11602.7|8
1647288300000|2022-03-14 20:05:00|11606.7|11604.7|11616.7|11614.7|11617.2|11615.2|11606.7|11604.7|15
1647288600000|2022-03-14 20:10:00|11617.2|11615.2|11613.7|11611.7|11617.2|11615.2|11613.2|11611.2|1
1647288900000|2022-03-14 20:15:00|11613.2|11611.2|11604.2|11602.2|11613.2|11611.2|11603.2|11601.2|2
1647289200000|2022-03-14 20:20:00|11604.7|11602.7|11603.2|11601.2|11604.7|11602.7|11602.7|11600.7|0
1647289500000|2022-03-14 20:25:00|11602.7|11600.7|11605.2|11603.2|11608.7|11606.7|11602.7|11600.7|4
1647289800000|2022-03-14 20:30:00|11604.7|11602.7|11606.2|11604.2|11608.7|11606.7|11597.7|11595.7|33
1647290100000|2022-03-14 20:35:00|11605.7|11603.7|11605.2|11603.2|11605.7|11603.7|11603.2|11601.2|0
1647290400000|2022-03-14 20:40:00|11605.7|11603.7|11613.2|11611.2|11613.2|11611.2|11605.7|11603.7|5
1647290700000|2022-03-14 20:45:00|11613.7|11611.7|11612.2|11610.2|11614.7|11612.7|11612.2|11610.2|2
1647291000000|2022-03-14 20:50:00|11612.7|11610.7|11614.2|11612.2|11615.7|11613.7|11612.2|11610.2|12
1647291300000|2022-03-14 20:55:00|11614.7|11612.7|11624.2|11618.2|11632.2|11630.2|11614.2|11612.2|8
1647291600000|2022-03-14 21:00:00|11623.3|11617.3|11623.5|11617.5|11623.5|11617.5|11621.9|11615.9|1300
1647291900000|2022-03-14 21:05:00|11623.1|11617.1|11623.6|11617.6|11623.6|11617.6|11622.7|11616.7|0
1647292200000|2022-03-14 21:10:00|11622.7|11616.7|11622.6|11616.6|11622.7|11616.7|11622.6|11616.6|0
1647292500000|2022-03-14 21:15:00|11622.2|11616.2|11622.2|11616.2|11622.2|11616.2|11622.2|11616.2|0
1647292800000|2022-03-14 21:20:00|11621|11615|11619.6|11613.6|11621.2|11615.2|11617.1|11611.1|0
1647293100000|2022-03-14 21:25:00|11619.2|11613.2|11618.2|11612.2|11619.2|11613.2|11617.6|11611.6|0
1647293400000|2022-03-14 21:30:00|11618.7|11612.7|11618.9|11612.9|11619.6|11613.6|11618.5|11612.5|0
1647293700000|2022-03-14 21:35:00|11618.3|11612.3|11618.7|11612.7|11618.9|11612.9|11618.3|11612.3|0
1647294000000|2022-03-14 21:40:00|11618.3|11612.3|11619.8|11613.8|11621|11615|11618.3|11612.3|0
1647294300000|2022-03-14 21:45:00|11619.9|11613.9|11620.5|11614.5|11620.8|11614.8|11619.9|11613.9|0
1647294600000|2022-03-14 21:50:00|11620.3|11614.3|11627|11621|11627.5|11621.5|11620.1|11614.1|0
1647294900000|2022-03-14 21:55:00|11627.3|11621.3|11629.1|11623.1|11629.6|11623.6|11627.2|11621.2|0
1647295200000|2022-03-14 22:00:00|11624.7|11618.7|11626.2|11620.2|11629.2|11623.2|11622.7|11616.7|0
1647295500000|2022-03-14 22:05:00|11626.7|11620.7|11621.6|11615.6|11626.7|11620.7|11620.7|11614.7|0
1647295800000|2022-03-14 22:10:00|11621.7|11615.7|11624.5|11618.5|11627.4|11621.4|11621.7|11615.7|0
1647296100000|2022-03-14 22:15:00|11624.4|11618.4|11622.6|11616.6|11625.3|11619.3|11621.8|11615.8|0
1647296400000|2022-03-14 22:20:00|11622.7|11616.7|11623.1|11617.1|11623.8|11617.8|11621.8|11615.8|0
1647296700000|2022-03-14 22:25:00|11622.7|11616.7|11617.1|11611.1|11623.8|11617.8|11614.6|11608.6|0
1647297000000|2022-03-14 22:30:00|11617.3|11611.3|11629.4|11623.4|11634.1|11628.1|11614.6|11608.6|0
1647297300000|2022-03-14 22:35:00|11629.2|11623.2|11640.8|11634.8|11642.6|11636.6|11629.2|11623.2|0
1647297600000|2022-03-14 22:40:00|11641|11635|11637|11631|11641.9|11635.9|11635.2|11629.2|0
1647297900000|2022-03-14 22:45:00|11637.7|11631.7|11638.8|11632.8|11643.7|11637.7|11636.4|11630.4|0
1647298200000|2022-03-14 22:50:00|11638.2|11632.2|11636.4|11630.4|11640|11634|11635.9|11629.9|0
1647298500000|2022-03-14 22:55:00|11636.1|11630.1|11635.9|11629.9|11638.8|11632.8|11635|11629|0
1647298800000|2022-03-14 23:00:00|11635.2|11629.2|11629.2|11623.2|11638.2|11632.2|11628|11622|0
1647299100000|2022-03-14 23:05:00|11628.5|11622.5|11631|11625|11633.4|11627.4|11628|11622|0
1647299400000|2022-03-14 23:10:00|11630.3|11624.3|11631|11625|11631|11625|11624.4|11618.4|0
1647299700000|2022-03-14 23:15:00|11631.6|11625.6|11634.6|11628.6|11635.9|11629.9|11629.8|11623.8|0
1647300000000|2022-03-14 23:20:00|11634.7|11628.7|11631.6|11625.6|11636.1|11630.1|11631.6|11625.6|0
1647300300000|2022-03-14 23:25:00|11631|11625|11634.1|11628.1|11635.9|11629.9|11631|11625|0
1647300600000|2022-03-14 23:30:00|11633.7|11627.7|11631.9|11625.9|11637|11631|11631|11625|0
1647300900000|2022-03-14 23:35:00|11632.3|11626.3|11637.3|11631.3|11638.2|11632.2|11632.3|11626.3|0
1647301200000|2022-03-14 23:40:00|11637|11631|11635.2|11629.2|11638.6|11632.6|11632.8|11626.8|0
1647301500000|2022-03-14 23:45:00|11635.9|11629.9|11629.2|11623.2|11636.4|11630.4|11627.4|11621.4|0
1647301800000|2022-03-14 23:50:00|11629.4|11623.4|11628.5|11622.5|11630.3|11624.3|11626.7|11620.7|0
1647302100000|2022-03-14 23:55:00|11628.9|11622.9|11628|11622|11630.7|11624.7|11626.7|11620.7|0
1647302400000|2022-03-15 00:00:00|11627.6|11621.6|11624|11618|11631.6|11625.6|11622.6|11616.6|0
1647302700000|2022-03-15 00:05:00|11624.4|11618.4|11629.8|11623.8|11631.6|11625.6|11624.4|11618.4|0
1647303000000|2022-03-15 00:10:00|11629.4|11623.4|11617.2|11611.2|11631|11625|11614.6|11608.6|0
1647303300000|2022-03-15 00:15:00|11617.1|11611.1|11611.8|11605.8|11617.2|11611.2|11608|11602|0
1647303600000|2022-03-15 00:20:00|11612|11606|11611.9|11605.9|11616.8|11610.8|11609.9|11603.9|0
1647303900000|2022-03-15 00:25:00|11612.3|11606.3|11619.8|11613.8|11619.8|11613.8|11608.9|11602.9|0
1647304200000|2022-03-15 00:30:00|11620|11614|11637.6|11631.6|11638.2|11632.2|11620|11614|0
1647304500000|2022-03-15 00:35:00|11637.7|11631.7|11637.6|11631.6|11651.6|11645.6|11635.6|11629.6|0
1647304800000|2022-03-15 00:40:00|11636.2|11630.2|11634.2|11628.2|11638.6|11632.6|11628.7|11622.7|0
1647305100000|2022-03-15 00:45:00|11634|11628|11633.2|11627.2|11642.6|11636.6|11632.6|11626.6|0
1647305400000|2022-03-15 00:50:00|11632.9|11626.9|11628.7|11622.7|11634.6|11628.6|11627.2|11621.2|0
1647305700000|2022-03-15 00:55:00|11633.7|11627.7|11624.3|11618.3|11634.2|11628.2|11621.7|11615.7|0
1647306000000|2022-03-15 01:00:00|11624.5|11618.5|11633.6|11627.6|11635.6|11629.6|11624.5|11618.5|0
1647306300000|2022-03-15 01:05:00|11633.4|11627.4|11622.7|11616.7|11633.4|11627.4|11622.7|11616.7|0
1647306600000|2022-03-15 01:10:00|11622.9|11616.9|11622.7|11616.7|11628.2|11622.2|11621.2|11615.2|0
1647306900000|2022-03-15 01:15:00|11622.5|11616.5|11606.8|11600.8|11623.3|11617.3|11606.8|11600.8|0
1647307200000|2022-03-15 01:20:00|11609.2|11603.2|11623.4|11617.4|11623.4|11617.4|11606.8|11600.8|0
1647307500000|2022-03-15 01:25:00|11623.3|11617.3|11612.4|11606.4|11628.4|11622.4|11608.5|11602.5|0
1647307800000|2022-03-15 01:30:00|11612|11606|11590.5|11584.5|11613.4|11607.4|11590.5|11584.5|0
1647308100000|2022-03-15 01:35:00|11591.4|11585.4|11588.6|11582.6|11601.9|11595.9|11584.5|11578.5|0
1647308400000|2022-03-15 01:40:00|11588.8|11582.8|11594|11588|11600|11594|11588.6|11582.6|0
1647308700000|2022-03-15 01:45:00|11594.5|11588.5|11598|11592|11599|11593|11589|11583|0
1647309000000|2022-03-15 01:50:00|11598.2|11592.2|11580.6|11574.6|11606|11600|11578.6|11572.6|0
1647309300000|2022-03-15 01:55:00|11581.1|11575.1|11582.8|11576.8|11587.3|11581.3|11571.7|11565.7|0
1647309600000|2022-03-15 02:00:00|11582.3|11576.3|11594.8|11588.8|11596.2|11590.2|11577.9|11571.9|0
1647309900000|2022-03-15 02:05:00|11594.7|11588.7|11605.1|11599.1|11612.1|11606.1|11594.7|11588.7|0
1647310200000|2022-03-15 02:10:00|11604.9|11598.9|11607.7|11601.7|11612.1|11606.1|11601.2|11595.2|0
1647310500000|2022-03-15 02:15:00|11606.8|11600.8|11603.8|11597.8|11615.2|11609.2|11602.2|11596.2|0
1647310800000|2022-03-15 02:20:00|11604.2|11598.2|11605.2|11599.2|11605.8|11599.8|11594.8|11588.8|0
1647311100000|2022-03-15 02:25:00|11605|11599|11615.2|11609.2|11615.2|11609.2|11600.2|11594.2|0
1647311400000|2022-03-15 02:30:00|11615.4|11609.4|11623.1|11617.1|11624.1|11618.1|11609.7|11603.7|0
1647311700000|2022-03-15 02:35:00|11623.2|11617.2|11632.1|11626.1|11636.7|11630.7|11623.2|11617.2|0
1647312000000|2022-03-15 02:40:00|11632.7|11626.7|11626.1|11620.1|11636.6|11630.6|11625.7|11619.7|0
1647312300000|2022-03-15 02:45:00|11626.4|11620.4|11633|11627|11640.6|11634.6|11626.1|11620.1|0
1647312600000|2022-03-15 02:50:00|11633.3|11627.3|11629.6|11623.6|11638.5|11632.5|11626.1|11620.1|0
1647312900000|2022-03-15 02:55:00|11629.8|11623.8|11632|11626|11633.6|11627.6|11623.1|11617.1|0
1647313200000|2022-03-15 03:00:00|11630.7|11624.7|11628.1|11622.1|11635.1|11629.1|11624.1|11618.1|0
1647313500000|2022-03-15 03:05:00|11628.5|11622.5|11620.2|11614.2|11635.6|11629.6|11619.7|11613.7|0
1647313800000|2022-03-15 03:10:00|11621.2|11615.2|11621.4|11615.4|11628.9|11622.9|11619.7|11613.7|0
1647314100000|2022-03-15 03:15:00|11621.2|11615.2|11619|11613|11622.9|11616.9|11618.9|11612.9|0
1647314400000|2022-03-15 03:20:00|11618.9|11612.9|11623.4|11617.4|11623.4|11617.4|11617.4|11611.4|0
1647314700000|2022-03-15 03:25:00|11623.2|11617.2|11616.4|11610.4|11623.2|11617.2|11613|11607|0
1647315000000|2022-03-15 03:30:00|11616.6|11610.6|11618.5|11612.5|11620|11614|11615.4|11609.4|0
1647315300000|2022-03-15 03:35:00|11618.4|11612.4|11618|11612|11625.9|11619.9|11617.4|11611.4|0
1647315600000|2022-03-15 03:40:00|11617.4|11611.4|11616.4|11610.4|11622.4|11616.4|11612.4|11606.4|0
1647315900000|2022-03-15 03:45:00|11615.9|11609.9|11608|11602|11617.4|11611.4|11605|11599|0
1647316200000|2022-03-15 03:50:00|11608.4|11602.4|11612.5|11606.5|11613|11607|11607|11601|0
1647316500000|2022-03-15 03:55:00|11612.2|11606.2|11610.5|11604.5|11613|11607|11607.5|11601.5|0
1647316800000|2022-03-15 04:00:00|11610.7|11604.7|11613.4|11607.4|11614.4|11608.4|11610|11604|0
1647317100000|2022-03-15 04:05:00|11613.6|11607.6|11607.5|11601.5|11615|11609|11606.5|11600.5|0
1647317400000|2022-03-15 04:10:00|11607.7|11601.7|11607.5|11601.5|11608.1|11602.1|11605.5|11599.5|0
1647317700000|2022-03-15 04:15:00|11607.1|11601.1|11608.1|11602.1|11608.1|11602.1|11605.5|11599.5|0
1647318000000|2022-03-15 04:20:00|11607.4|11601.4|11606.5|11600.5|11608.1|11602.1|11604.5|11598.5|0
1647318300000|2022-03-15 04:25:00|11607.2|11601.2|11600.5|11594.5|11608.5|11602.5|11600.5|11594.5|0
1647318600000|2022-03-15 04:30:00|11600.3|11594.3|11602.3|11596.3|11604.6|11598.6|11600.1|11594.1|0
1647318900000|2022-03-15 04:35:00|11602.5|11596.5|11602|11596|11603.5|11597.5|11599.5|11593.5|0
1647319200000|2022-03-15 04:40:00|11602.2|11596.2|11603|11597|11604|11598|11601|11595|0
1647319500000|2022-03-15 04:45:00|11603.5|11597.5|11605.7|11599.7|11606|11600|11603.5|11597.5|0
1647319800000|2022-03-15 04:50:00|11605.9|11599.9|11610.6|11604.6|11611.2|11605.2|11605.2|11599.2|0
1647320100000|2022-03-15 04:55:00|11610.9|11604.9|11609.8|11603.8|11611.2|11605.2|11608.2|11602.2|0
1647320400000|2022-03-15 05:00:00|11609.2|11603.2|11597.5|11591.5|11610.6|11604.6|11596.5|11590.5|0
1647320700000|2022-03-15 05:05:00|11599.5|11593.5|11597.9|11591.9|11604.9|11598.9|11595.5|11589.5|0
1647321000000|2022-03-15 05:10:00|11598.2|11592.2|11595.9|11589.9|11598.9|11592.9|11590|11584|0
1647321300000|2022-03-15 05:15:00|11596|11590|11595.7|11589.7|11604.2|11598.2|11594|11588|0
1647321600000|2022-03-15 05:20:00|11596|11590|11596|11590|11597|11591|11591.4|11585.4|0
1647321900000|2022-03-15 05:25:00|11595|11589|11595.5|11589.5|11596|11590|11590.5|11584.5|0
1647322200000|2022-03-15 05:30:00|11595.4|11589.4|11599.5|11593.5|11600|11594|11589.1|11583.1|0
1647322500000|2022-03-15 05:35:00|11599.2|11593.2|11589.2|11583.2|11601.5|11595.5|11587.2|11581.2|0
1647322800000|2022-03-15 05:40:00|11589.1|11583.1|11588.2|11582.2|11593.2|11587.2|11584.2|11578.2|0
1647323100000|2022-03-15 05:45:00|11587.3|11581.3|11587.8|11581.8|11587.8|11581.8|11581.2|11575.2|0
1647323400000|2022-03-15 05:50:00|11587.7|11581.7|11580.1|11574.1|11587.7|11581.7|11576.7|11570.7|0
1647323700000|2022-03-15 05:55:00|11579.9|11573.9|11584.2|11578.2|11584.2|11578.2|11576.2|11570.2|0
1647324000000|2022-03-15 06:00:00|11583.7|11577.7|11575.4|11569.4|11584.2|11578.2|11572.5|11566.5|0
1647324300000|2022-03-15 06:05:00|11575.5|11569.5|11580.9|11574.9|11582.9|11576.9|11571.5|11565.5|0
1647324600000|2022-03-15 06:10:00|11580.6|11574.6|11591.4|11585.4|11593.9|11587.9|11577.9|11571.9|0
1647324900000|2022-03-15 06:15:00|11591.2|11585.2|11583.4|11577.4|11593.9|11587.9|11582.9|11576.9|0
1647325200000|2022-03-15 06:20:00|11583.7|11577.7|11589.5|11583.5|11592.5|11586.5|11582.9|11576.9|0
1647325500000|2022-03-15 06:25:00|11589.7|11583.7|11584.9|11578.9|11590.9|11584.9|11581.9|11575.9|0
1647325800000|2022-03-15 06:30:00|11584.7|11578.7|11582.9|11576.9|11586.9|11580.9|11577|11571|0
1647326100000|2022-03-15 06:35:00|11583.2|11577.2|11586.1|11580.1|11588.9|11582.9|11579.5|11573.5|0
1647326400000|2022-03-15 06:40:00|11586.3|11580.3|11580.2|11574.2|11587.7|11581.7|11579.8|11573.8|0
1647326700000|2022-03-15 06:45:00|11580.7|11574.7|11570.2|11564.2|11582.2|11576.2|11567.2|11561.2|0
1647327000000|2022-03-15 06:50:00|11570.4|11564.4|11569.8|11563.8|11571.8|11565.8|11562.3|11556.3|0
1647327300000|2022-03-15 06:55:00|11570|11564|11578.7|11572.7|11580.7|11574.7|11569.7|11563.7|0
1647327600000|2022-03-15 07:00:00|11598.7|11596.7|11585.7|11583.7|11603.7|11601.7|11582.7|11580.7|75
1647327900000|2022-03-15 07:05:00|11587.2|11585.2|11599.7|11597.7|11602.2|11600.2|11577.7|11575.7|111
1647328200000|2022-03-15 07:10:00|11599.2|11597.2|11574.2|11572.2|11599.2|11597.2|11567.2|11565.2|100
1647328500000|2022-03-15 07:15:00|11573.7|11571.7|11573.2|11571.2|11578.2|11576.2|11568.2|11566.2|85
1647328800000|2022-03-15 07:20:00|11574.7|11572.7|11585.7|11583.7|11590.7|11588.7|11573.2|11571.2|65
1647329100000|2022-03-15 07:25:00|11584.7|11582.7|11569.2|11567.2|11584.7|11582.7|11568.7|11566.7|56
1647329400000|2022-03-15 07:30:00|11569.7|11567.7|11567.7|11565.7|11577.7|11575.7|11562.7|11560.7|41
1647329700000|2022-03-15 07:35:00|11566.7|11564.7|11580.7|11578.7|11583.7|11581.7|11563.7|11561.7|408
1647330000000|2022-03-15 07:40:00|11580.2|11578.2|11588.7|11586.7|11595.2|11593.2|11578.7|11576.7|101
1647330300000|2022-03-15 07:45:00|11588.2|11586.2|11589.7|11587.7|11597.7|11595.7|11585.2|11583.2|22
1647330600000|2022-03-15 07:50:00|11590.2|11588.2|11607.7|11605.7|11610.2|11608.2|11588.7|11586.7|52
1647330900000|2022-03-15 07:55:00|11608.2|11606.2|11614.7|11612.7|11622.2|11620.2|11599.2|11597.2|94
1647331200000|2022-03-15 08:00:00|11615.2|11613.2|11582.2|11580.2|11629.2|11627.2|11574.7|11572.7|1988
1647331500000|2022-03-15 08:05:00|11582.7|11580.7|11595.7|11593.7|11617.2|11615.2|11582.7|11580.7|742
1647331800000|2022-03-15 08:10:00|11596.2|11594.2|11581.2|11579.2|11598.2|11596.2|11575.2|11573.2|360
1647332100000|2022-03-15 08:15:00|11581.7|11579.7|11557.2|11555.2|11583.7|11581.7|11554.2|11552.2|1016
1647332400000|2022-03-15 08:20:00|11559.2|11557.2|11550.2|11548.2|11563.2|11561.2|11547.2|11545.2|2447
1647332700000|2022-03-15 08:25:00|11550.7|11548.7|11547.2|11545.2|11562.7|11560.7|11541.7|11539.7|403
1647333000000|2022-03-15 08:30:00|11550.2|11548.2|11549.7|11547.7|11550.2|11548.2|11538.2|11536.2|419
1647333300000|2022-03-15 08:35:00|11549.2|11547.2|11534.2|11532.2|11556.2|11554.2|11529.2|11527.2|511
1647333600000|2022-03-15 08:40:00|11533.4|11531.4|11539.4|11537.4|11544.4|11542.4|11532.4|11530.4|297
1647333900000|2022-03-15 08:45:00|11538.9|11536.9|11538.4|11536.4|11542.4|11540.4|11529.4|11527.4|356
1647334200000|2022-03-15 08:50:00|11538.9|11536.9|11538.9|11536.9|11549.4|11547.4|11533.9|11531.9|1643
1647334500000|2022-03-15 08:55:00|11539.4|11537.4|11542.9|11540.9|11544.4|11542.4|11534.4|11532.4|223
1647334800000|2022-03-15 09:00:00|11543.4|11541.4|11540.4|11538.4|11548.4|11546.4|11535.9|11533.9|3226
1647335100000|2022-03-15 09:05:00|11539.9|11537.9|11510.4|11508.4|11539.9|11537.9|11508.9|11506.9|731
1647335400000|2022-03-15 09:10:00|11509.9|11507.9|11538.4|11536.4|11538.9|11536.9|11509.9|11507.9|2294
1647335700000|2022-03-15 09:15:00|11537.9|11535.9|11546.4|11544.4|11547.4|11545.4|11530.9|11528.9|356
1647336000000|2022-03-15 09:20:00|11546.9|11544.9|11550.4|11548.4|11551.9|11549.9|11538.9|11536.9|3096
1647336300000|2022-03-15 09:25:00|11550.9|11548.9|11553.4|11551.4|11564.4|11562.4|11548.4|11546.4|473
1647336600000|2022-03-15 09:30:00|11552.4|11550.4|11549.4|11547.4|11559.4|11557.4|11548.4|11546.4|331
1647336900000|2022-03-15 09:35:00|11549.9|11547.9|11549.4|11547.4|11552.4|11550.4|11539.4|11537.4|437
1647337200000|2022-03-15 09:40:00|11548.9|11546.9|11578.9|11576.9|11579.4|11577.4|11545.9|11543.9|955
1647337500000|2022-03-15 09:45:00|11578.4|11576.4|11576.9|11574.9|11579.9|11577.9|11567.9|11565.9|492
1647337800000|2022-03-15 09:50:00|11577.4|11575.4|11565.4|11563.4|11578.4|11576.4|11562.9|11560.9|861
1647338100000|2022-03-15 09:55:00|11565.9|11563.9|11567.4|11565.4|11572.9|11570.9|11557.4|11555.4|2332
1647338400000|2022-03-15 10:00:00|11567.9|11565.9|11563.4|11561.4|11571.4|11569.4|11558.4|11556.4|566
1647338700000|2022-03-15 10:05:00|11563.9|11561.9|11573.9|11571.9|11576.4|11574.4|11559.9|11557.9|1230
1647339000000|2022-03-15 10:10:00|11573.4|11571.4|11587.4|11585.4|11588.4|11586.4|11567.9|11565.9|255
1647339300000|2022-03-15 10:15:00|11587.9|11585.9|11585.4|11583.4|11591.4|11589.4|11580.9|11578.9|2213
1647339600000|2022-03-15 10:20:00|11585.9|11583.9|11585.4|11583.4|11591.9|11589.9|11578.9|11576.9|741
1647339900000|2022-03-15 10:25:00|11584.9|11582.9|11582.9|11580.9|11591.9|11589.9|11581.9|11579.9|175
1647340200000|2022-03-15 10:30:00|11583.4|11581.4|11599.4|11597.4|11601.4|11599.4|11583.4|11581.4|260
1647340500000|2022-03-15 10:35:00|11598.9|11596.9|11593.9|11591.9|11602.9|11600.9|11593.9|11591.9|395
1647340800000|2022-03-15 10:40:00|11594.4|11592.4|11587.4|11585.4|11595.9|11593.9|11583.4|11581.4|419
1647341100000|2022-03-15 10:45:00|11586.9|11584.9|11591.4|11589.4|11592.9|11590.9|11583.4|11581.4|375
1647341400000|2022-03-15 10:50:00|11590.9|11588.9|11616.4|11614.4|11618.4|11616.4|11590.9|11588.9|423
1647341700000|2022-03-15 10:55:00|11616.9|11614.9|11619.4|11617.4|11637.4|11635.4|11615.4|11613.4|959
1647342000000|2022-03-15 11:00:00|11619.9|11617.9|11636.4|11634.4|11638.9|11636.9|11619.9|11617.9|726
1647342300000|2022-03-15 11:05:00|11636.9|11634.9|11651.9|11649.9|11654.4|11652.4|11636.9|11634.9|957
1647342600000|2022-03-15 11:10:00|11652.4|11650.4|11661.4|11659.4|11662.4|11660.4|11650.4|11648.4|1850
1647342900000|2022-03-15 11:15:00|11661.9|11659.9|11652.4|11650.4|11664.9|11662.9|11650.9|11648.9|949
1647343200000|2022-03-15 11:20:00|11651.9|11649.9|11662.4|11660.4|11663.4|11661.4|11649.9|11647.9|760
1647343500000|2022-03-15 11:25:00|11661.9|11659.9|11652.4|11650.4|11666.4|11664.4|11645.4|11643.4|3068
1647343800000|2022-03-15 11:30:00|11651.4|11649.4|11650.4|11648.4|11656.4|11654.4|11646.4|11644.4|2678
1647344100000|2022-03-15 11:35:00|11649.9|11647.9|11649.4|11647.4|11657.9|11655.9|11647.4|11645.4|227
1647344400000|2022-03-15 11:40:00|11648.9|11646.9|11632.9|11630.9|11649.4|11647.4|11631.9|11629.9|434
1647344700000|2022-03-15 11:45:00|11632.4|11630.4|11635.4|11633.4|11636.4|11634.4|11626.4|11624.4|2289
1647345000000|2022-03-15 11:50:00|11635.9|11633.9|11645.4|11643.4|11647.9|11645.9|11634.9|11632.9|393
1647345300000|2022-03-15 11:55:00|11645.9|11643.9|11651.4|11649.4|11653.9|11651.9|11644.4|11642.4|241
1647345600000|2022-03-15 12:00:00|11652.4|11650.4|11654.4|11652.4|11661.4|11659.4|11642.9|11640.9|617
1647345900000|2022-03-15 12:05:00|11653.9|11651.9|11655.4|11653.4|11657.4|11655.4|11647.4|11645.4|500
1647346200000|2022-03-15 12:10:00|11655.9|11653.9|11661.4|11659.4|11662.4|11660.4|11650.9|11648.9|480
1647346500000|2022-03-15 12:15:00|11660.9|11658.9|11665.4|11663.4|11665.4|11663.4|11657.4|11655.4|177
1647346800000|2022-03-15 12:20:00|11665.9|11663.9|11675.9|11673.9|11677.4|11675.4|11665.4|11663.4|285
1647347100000|2022-03-15 12:25:00|11675.4|11673.4|11668.9|11666.9|11675.9|11673.9|11664.9|11662.9|359
1647347400000|2022-03-15 12:30:00|11668.4|11666.4|11692.9|11690.9|11694.4|11692.4|11668.4|11666.4|707
1647347700000|2022-03-15 12:35:00|11692.4|11690.4|11694.4|11692.4|11698.9|11696.9|11686.9|11684.9|1683
1647348000000|2022-03-15 12:40:00|11694.9|11692.9|11693.9|11691.9|11697.4|11695.4|11689.4|11687.4|130
1647348300000|2022-03-15 12:45:00|11694.4|11692.4|11688.9|11686.9|11694.4|11692.4|11685.4|11683.4|1273
1647348600000|2022-03-15 12:50:00|11689.4|11687.4|11686.9|11684.9|11692.9|11690.9|11684.4|11682.4|2894
1647348900000|2022-03-15 12:55:00|11686.4|11684.4|11692.9|11690.9|11695.4|11693.4|11682.4|11680.4|499
1647349200000|2022-03-15 13:00:00|11693.4|11691.4|11696.4|11694.4|11698.9|11696.9|11688.9|11686.9|1146
1647349500000|2022-03-15 13:05:00|11695.9|11693.9|11686.4|11684.4|11696.9|11694.9|11685.9|11683.9|263
1647349800000|2022-03-15 13:10:00|11687.4|11685.4|11693.4|11691.4|11696.4|11694.4|11686.9|11684.9|665
1647350100000|2022-03-15 13:15:00|11693.9|11691.9|11692.4|11690.4|11697.9|11695.9|11689.4|11687.4|130
1647350400000|2022-03-15 13:20:00|11692.9|11690.9|11685.9|11683.9|11692.9|11690.9|11685.4|11683.4|187
1647350700000|2022-03-15 13:25:00|11686.4|11684.4|11693.9|11691.9|11694.9|11692.9|11678.9|11676.9|246
1647351000000|2022-03-15 13:30:00|11693.4|11691.4|11690.4|11688.4|11704.9|11702.9|11687.4|11685.4|428
1647351300000|2022-03-15 13:35:00|11691.4|11689.4|11670.9|11668.9|11695.9|11693.9|11670.4|11668.4|503
1647351600000|2022-03-15 13:40:00|11671.4|11669.4|11647.4|11645.4|11678.9|11676.9|11644.9|11642.9|444
1647351900000|2022-03-15 13:45:00|11647.9|11645.9|11651.9|11649.9|11654.9|11652.9|11634.9|11632.9|4766
1647352200000|2022-03-15 13:50:00|11652.4|11650.4|11649.9|11647.9|11659.9|11657.9|11645.9|11643.9|618
1647352500000|2022-03-15 13:55:00|11649.4|11647.4|11663.4|11661.4|11665.9|11663.9|11649.4|11647.4|269
1647352800000|2022-03-15 14:00:00|11662.9|11660.9|11643.4|11641.4|11665.9|11663.9|11638.9|11636.9|372
1647353100000|2022-03-15 14:05:00|11642.9|11640.9|11640.4|11638.4|11648.4|11646.4|11634.9|11632.9|3165
1647353400000|2022-03-15 14:10:00|11640.9|11638.9|11631.9|11629.9|11644.4|11642.4|11628.9|11626.9|519
1647353700000|2022-03-15 14:15:00|11632.4|11630.4|11639.9|11637.9|11640.4|11638.4|11624.4|11622.4|487
1647354000000|2022-03-15 14:20:00|11640.4|11638.4|11636.4|11634.4|11640.9|11638.9|11630.4|11628.4|334
1647354300000|2022-03-15 14:25:00|11635.9|11633.9|11644.9|11642.9|11649.4|11647.4|11628.4|11626.4|442
1647354600000|2022-03-15 14:30:00|11644.4|11642.4|11664.4|11662.4|11666.9|11664.9|11644.4|11642.4|505
1647354900000|2022-03-15 14:35:00|11664.9|11662.9|11671.4|11669.4|11672.9|11670.9|11662.9|11660.9|440
1647355200000|2022-03-15 14:40:00|11671.9|11669.9|11678.4|11676.4|11679.4|11677.4|11665.4|11663.4|368
1647355500000|2022-03-15 14:45:00|11678.9|11676.9|11687.4|11685.4|11691.4|11689.4|11677.9|11675.9|3528
1647355800000|2022-03-15 14:50:00|11688.4|11686.4|11677.9|11675.9|11688.4|11686.4|11667.4|11665.4|339
1647356100000|2022-03-15 14:55:00|11677.4|11675.4|11688.4|11686.4|11688.4|11686.4|11674.9|11672.9|348
1647356400000|2022-03-15 15:00:00|11688.9|11686.9|11691.4|11689.4|11696.9|11694.9|11684.4|11682.4|336
1647356700000|2022-03-15 15:05:00|11691.9|11689.9|11691.4|11689.4|11694.9|11692.9|11682.4|11680.4|5616
1647357000000|2022-03-15 15:10:00|11690.9|11688.9|11689.9|11687.9|11697.9|11695.9|11682.9|11680.9|256
1647357300000|2022-03-15 15:15:00|11690.4|11688.4|11683.4|11681.4|11691.4|11689.4|11676.9|11674.9|668
1647357600000|2022-03-15 15:20:00|11683.9|11681.9|11682.4|11680.4|11687.4|11685.4|11672.4|11670.4|345
1647357900000|2022-03-15 15:25:00|11681.4|11679.4|11684.9|11682.9|11692.4|11690.4|11679.9|11677.9|277
1647358200000|2022-03-15 15:30:00|11685.4|11683.4|11691.9|11689.9|11691.9|11689.9|11679.9|11677.9|798
1647358500000|2022-03-15 15:35:00|11692.4|11690.4|11697.9|11695.9|11705.4|11703.4|11692.4|11690.4|511
1647358800000|2022-03-15 15:40:00|11698.4|11696.4|11696.4|11694.4|11700.4|11698.4|11690.4|11688.4|2159
1647359100000|2022-03-15 15:45:00|11696.9|11694.9|11703.4|11701.4|11706.9|11704.9|11694.9|11692.9|184
1647359400000|2022-03-15 15:50:00|11702.9|11700.9|11672.4|11670.4|11706.4|11704.4|11665.9|11663.9|926
1647359700000|2022-03-15 15:55:00|11672.9|11670.9|11652.9|11650.9|11673.9|11671.9|11632.9|11630.9|1855
1647360000000|2022-03-15 16:00:00|11652.4|11650.4|11643.9|11641.9|11656.4|11654.4|11636.4|11634.4|547
1647360300000|2022-03-15 16:05:00|11643.4|11641.4|11658.4|11656.4|11663.9|11661.9|11640.4|11638.4|869
1647360600000|2022-03-15 16:10:00|11657.9|11655.9|11664.4|11662.4|11665.9|11663.9|11653.9|11651.9|1175
1647360900000|2022-03-15 16:15:00|11664.9|11662.9|11655.4|11653.4|11664.9|11662.9|11649.9|11647.9|12621
1647361200000|2022-03-15 16:20:00|11654.4|11652.4|11683.4|11681.4|11685.9|11683.9|11652.9|11650.9|5348
1647361500000|2022-03-15 16:25:00|11682.9|11680.9|11681.4|11679.4|11688.4|11686.4|11673.4|11671.4|1941
1647361800000|2022-03-15 16:30:00|11683.9|11681.9|11691.4|11689.4|11704.4|11702.4|11683.4|11681.4|4109
1647362100000|2022-03-15 16:35:00|11691.9|11689.9|11710.9|11708.9|11711.4|11709.4|11690.9|11688.9|2602
1647362400000|2022-03-15 16:40:00|11711.4|11709.4|11698.4|11696.4|11711.9|11709.9|11696.4|11694.4|136
1647362700000|2022-03-15 16:45:00|11698.9|11696.9|11691.4|11689.4|11703.9|11701.9|11690.9|11688.9|68
1647363000000|2022-03-15 16:50:00|11690.9|11688.9|11681.9|11679.9|11692.9|11690.9|11672.9|11670.9|92
1647363300000|2022-03-15 16:55:00|11681.4|11679.4|11702.4|11700.4|11703.4|11701.4|11680.9|11678.9|474
1647363600000|2022-03-15 17:00:00|11702.9|11700.9|11704.9|11702.9|11707.9|11705.9|11702.4|11700.4|303
1647363900000|2022-03-15 17:05:00|11704.4|11702.4|11700.4|11698.4|11705.9|11703.9|11694.9|11692.9|1717
1647364200000|2022-03-15 17:10:00|11699.9|11697.9|11686.9|11684.9|11701.4|11699.4|11684.4|11682.4|67
1647364500000|2022-03-15 17:15:00|11687.4|11685.4|11679.9|11677.9|11689.4|11687.4|11676.9|11674.9|37
1647364800000|2022-03-15 17:20:00|11680.4|11678.4|11688.9|11686.9|11692.4|11690.4|11678.4|11676.4|39
1647365100000|2022-03-15 17:25:00|11689.4|11687.4|11671.9|11669.9|11694.9|11692.9|11671.9|11669.9|49
1647365400000|2022-03-15 17:30:00|11671.4|11669.4|11683.4|11681.4|11684.9|11682.9|11670.4|11668.4|40
1647365700000|2022-03-15 17:35:00|11683.9|11681.9|11690.4|11688.4|11695.9|11693.9|11683.4|11681.4|53
1647366000000|2022-03-15 17:40:00|11689.9|11687.9|11695.9|11693.9|11701.4|11699.4|11686.4|11684.4|45
1647366300000|2022-03-15 17:45:00|11696.4|11694.4|11693.9|11691.9|11702.4|11700.4|11692.4|11690.4|31
1647366600000|2022-03-15 17:50:00|11694.4|11692.4|11695.4|11693.4|11699.4|11697.4|11692.4|11690.4|29
1647366900000|2022-03-15 17:55:00|11695.9|11693.9|11702.9|11700.9|11704.4|11702.4|11694.4|11692.4|1718
1647367200000|2022-03-15 18:00:00|11700.9|11698.9|11695.4|11693.4|11707.9|11705.9|11694.4|11692.4|45
1647367500000|2022-03-15 18:05:00|11694.4|11692.4|11696.9|11694.9|11699.4|11697.4|11686.9|11684.9|52
1647367800000|2022-03-15 18:10:00|11695.4|11693.4|11682.4|11680.4|11698.4|11696.4|11682.4|11680.4|54
1647368100000|2022-03-15 18:15:00|11682.9|11680.9|11671.9|11669.9|11682.9|11680.9|11670.4|11668.4|48
1647368400000|2022-03-15 18:20:00|11670.4|11668.4|11674.4|11672.4|11677.9|11675.9|11667.4|11665.4|38
1647368700000|2022-03-15 18:25:00|11672.4|11670.4|11670.9|11668.9|11682.4|11680.4|11669.4|11667.4|9
1647369000000|2022-03-15 18:30:00|11671.4|11669.4|11675.9|11673.9|11681.9|11679.9|11662.4|11660.4|61
1647369300000|2022-03-15 18:35:00|11676.4|11674.4|11675.9|11673.9|11679.4|11677.4|11670.9|11668.9|12
1647369600000|2022-03-15 18:40:00|11675.4|11673.4|11683.9|11681.9|11687.4|11685.4|11674.4|11672.4|22
1647369900000|2022-03-15 18:45:00|11684.9|11682.9|11700.4|11698.4|11701.9|11699.9|11684.4|11682.4|46
1647370200000|2022-03-15 18:50:00|11700.9|11698.9|11694.4|11692.4|11704.4|11702.4|11690.9|11688.9|21
1647370500000|2022-03-15 18:55:00|11694.9|11692.9|11724.4|11722.4|11730.9|11728.9|11694.4|11692.4|245
1647370800000|2022-03-15 19:00:00|11723.9|11721.9|11717.4|11715.4|11724.9|11722.9|11713.4|11711.4|11
1647371100000|2022-03-15 19:05:00|11717.9|11715.9|11717.9|11715.9|11723.9|11721.9|11716.9|11714.9|11
1647371400000|2022-03-15 19:10:00|11717.4|11715.4|11723.9|11721.9|11727.4|11725.4|11716.4|11714.4|42
1647371700000|2022-03-15 19:15:00|11726.9|11724.9|11735.4|11733.4|11738.4|11736.4|11724.4|11722.4|89
1647372000000|2022-03-15 19:20:00|11737.4|11735.4|11740.4|11738.4|11743.4|11741.4|11731.9|11729.9|73
1647372300000|2022-03-15 19:25:00|11740.9|11738.9|11744.9|11742.9|11747.4|11745.4|11737.9|11735.9|54
1647372600000|2022-03-15 19:30:00|11745.4|11743.4|11749.4|11747.4|11758.4|11756.4|11745.4|11743.4|67
1647372900000|2022-03-15 19:35:00|11748.9|11746.9|11751.9|11749.9|11757.4|11755.4|11747.4|11745.4|78
1647373200000|2022-03-15 19:40:00|11752.4|11750.4|11752.4|11750.4|11758.4|11756.4|11746.4|11744.4|137
1647373500000|2022-03-15 19:45:00|11752.9|11750.9|11762.4|11760.4|11763.4|11761.4|11741.9|11739.9|104
1647373800000|2022-03-15 19:50:00|11760.9|11758.9|11752.4|11750.4|11767.9|11765.9|11752.4|11750.4|143
1647374100000|2022-03-15 19:55:00|11751.4|11749.4|11752.4|11750.4|11754.4|11752.4|11735.9|11733.9|127
1647374400000|2022-03-15 20:00:00|11751.9|11749.9|11742.9|11740.9|11752.4|11750.4|11735.4|11733.4|79
1647374700000|2022-03-15 20:05:00|11742.4|11740.4|11740.9|11738.9|11745.4|11743.4|11740.9|11738.9|5
1647375000000|2022-03-15 20:10:00|11739.9|11737.9|11731.4|11729.4|11742.4|11740.4|11731.4|11729.4|18
1647375300000|2022-03-15 20:15:00|11731.9|11729.9|11742.9|11740.9|11743.9|11741.9|11731.4|11729.4|12
1647375600000|2022-03-15 20:20:00|11743.4|11741.4|11741.9|11739.9|11743.9|11741.9|11741.4|11739.4|0
1647375900000|2022-03-15 20:25:00|11741.4|11739.4|11739.9|11737.9|11741.9|11739.9|11739.4|11737.4|1
1647376200000|2022-03-15 20:30:00|11740.4|11738.4|11742.9|11740.9|11744.9|11742.9|11739.9|11737.9|1
1647376500000|2022-03-15 20:35:00|11742.4|11740.4|11751.9|11749.9|11751.9|11749.9|11742.4|11740.4|2
1647376800000|2022-03-15 20:40:00|11751.4|11749.4|11751.4|11749.4|11752.4|11750.4|11751.4|11749.4|0
1647377100000|2022-03-15 20:45:00|11751.9|11749.9|11751.4|11749.4|11752.4|11750.4|11748.4|11746.4|9
1647377400000|2022-03-15 20:50:00|11750.9|11748.9|11738.9|11736.9|11751.4|11749.4|11737.9|11735.9|1
1647377700000|2022-03-15 20:55:00|11738.4|11736.4|11737.8|11731.8|11738.6|11736.4|11731.9|11729.9|5
1647378000000|2022-03-15 21:00:00|11738|11732|11739.2|11733.2|11739.6|11733.6|11736.6|11730.6|64
1647378300000|2022-03-15 21:05:00|11738.9|11732.9|11738|11732|11739.6|11733.6|11736.8|11730.8|0
1647378600000|2022-03-15 21:10:00|11737.8|11731.8|11739.1|11733.1|11739.1|11733.1|11737.6|11731.6|0
1647378900000|2022-03-15 21:15:00|11739.8|11733.8|11737.5|11731.5|11739.8|11733.8|11737.5|11731.5|0
1647379200000|2022-03-15 21:20:00|11737.8|11731.8|11738|11732|11738.3|11732.3|11737.3|11731.3|0
1647379500000|2022-03-15 21:25:00|11738.3|11732.3|11739.6|11733.6|11739.9|11733.9|11738|11732|0
1647380100000|2022-03-15 21:35:00|11739.8|11733.8|11738.7|11732.7|11739.8|11733.8|11738.7|11732.7|0
1647380400000|2022-03-15 21:40:00|11738.9|11732.9|11738.9|11732.9|11738.9|11732.9|11738.7|11732.7|0
1647380700000|2022-03-15 21:45:00|11738.7|11732.7|11738.9|11732.9|11739.1|11733.1|11738.5|11732.5|0
1647381000000|2022-03-15 21:50:00|11739.1|11733.1|11738.7|11732.7|11739.1|11733.1|11738.7|11732.7|0
1647381300000|2022-03-15 21:55:00|11738.9|11732.9|11739.1|11733.1|11739.1|11733.1|11737.8|11731.8|0
1647381600000|2022-03-15 22:00:00|11741.6|11735.6|11737.4|11731.4|11743.4|11737.4|11736.5|11730.5|0
1647381900000|2022-03-15 22:05:00|11737.6|11731.6|11733.4|11727.4|11737.6|11731.6|11731.6|11725.6|0
1647382200000|2022-03-15 22:10:00|11733.1|11727.1|11735.8|11729.8|11735.8|11729.8|11729.3|11723.3|0
1647382500000|2022-03-15 22:15:00|11735.3|11729.3|11737.1|11731.1|11738.3|11732.3|11735.3|11729.3|0
1647382800000|2022-03-15 22:20:00|11737.6|11731.6|11734.7|11728.7|11738.9|11732.9|11734|11728|0
1647383100000|2022-03-15 22:25:00|11734.4|11728.4|11734|11728|11737.6|11731.6|11733.4|11727.4|0
1647383400000|2022-03-15 22:30:00|11734.7|11728.7|11732.9|11726.9|11735.8|11729.8|11732.9|11726.9|0
1647383700000|2022-03-15 22:35:00|11733.4|11727.4|11731.6|11725.6|11734|11728|11731.1|11725.1|0
1647384000000|2022-03-15 22:40:00|11732|11726|11732.2|11726.2|11735.3|11729.3|11732|11726|0
1647384300000|2022-03-15 22:45:00|11732.5|11726.5|11734|11728|11735.3|11729.3|11732.2|11726.2|0
1647384600000|2022-03-15 22:50:00|11733.8|11727.8|11735.6|11729.6|11735.8|11729.8|11733.4|11727.4|0
1647384900000|2022-03-15 22:55:00|11735.3|11729.3|11734|11728|11735.8|11729.8|11730.4|11724.4|0
1647385200000|2022-03-15 23:00:00|11734.4|11728.4|11732.9|11726.9|11735.8|11729.8|11732.5|11726.5|0
1647385500000|2022-03-15 23:05:00|11732.5|11726.5|11731.1|11725.1|11733.4|11727.4|11729.8|11723.8|0
1647385800000|2022-03-15 23:10:00|11731.3|11725.3|11729.8|11723.8|11731.6|11725.6|11729.3|11723.3|0
1647386100000|2022-03-15 23:15:00|11730.4|11724.4|11734|11728|11735.8|11729.8|11730.4|11724.4|0
1647386400000|2022-03-15 23:20:00|11734.4|11728.4|11738.3|11732.3|11740.7|11734.7|11734|11728|0
1647386700000|2022-03-15 23:25:00|11738|11732|11735.3|11729.3|11738.3|11732.3|11732.5|11726.5|0
1647387000000|2022-03-15 23:30:00|11734.9|11728.9|11732.5|11726.5|11734.9|11728.9|11729.8|11723.8|0
1647387300000|2022-03-15 23:35:00|11732.2|11726.2|11749.6|11743.6|11758.1|11752.1|11730.7|11724.7|0
1647387600000|2022-03-15 23:40:00|11749.4|11743.4|11750.5|11744.5|11752.7|11746.7|11749|11743|0
1647387900000|2022-03-15 23:45:00|11750.9|11744.9|11746.1|11740.1|11752.7|11746.7|11744.9|11738.9|0
1647388200000|2022-03-15 23:50:00|11745.8|11739.8|11736.2|11730.2|11745.8|11739.8|11734.7|11728.7|0
1647388500000|2022-03-15 23:55:00|11735.8|11729.8|11735.3|11729.3|11738.9|11732.9|11731.6|11725.6|0
1647388800000|2022-03-16 00:00:00|11735.2|11729.2|11729.8|11723.8|11737.1|11731.1|11728|11722|0
1647389100000|2022-03-16 00:05:00|11730.2|11724.2|11735.3|11729.3|11735.8|11729.8|11728.7|11722.7|0
1647389400000|2022-03-16 00:10:00|11735.2|11729.2|11730.7|11724.7|11737.1|11731.1|11730.4|11724.4|0
1647389700000|2022-03-16 00:15:00|11731.1|11725.1|11719|11713|11740.3|11734.3|11715.8|11709.8|0
1647390000000|2022-03-16 00:20:00|11718.1|11712.1|11718.5|11712.5|11722.5|11716.5|11710.9|11704.9|0
1647390300000|2022-03-16 00:25:00|11718.7|11712.7|11721.9|11715.9|11724.9|11718.9|11716.5|11710.5|0
1647390600000|2022-03-16 00:30:00|11722.1|11716.1|11724.9|11718.9|11731|11725|11722.1|11716.1|0
1647390900000|2022-03-16 00:35:00|11725.1|11719.1|11724.9|11718.9|11726.9|11720.9|11723.4|11717.4|0
1647391200000|2022-03-16 00:40:00|11724.4|11718.4|11725.9|11719.9|11730.9|11724.9|11722.9|11716.9|0
1647391500000|2022-03-16 00:45:00|11725.6|11719.6|11724.8|11718.8|11729.9|11723.9|11721.9|11715.9|0
1647391800000|2022-03-16 00:50:00|11725.1|11719.1|11726.8|11720.8|11729.9|11723.9|11719.9|11713.9|0
1647392100000|2022-03-16 00:55:00|11726.9|11720.9|11726.9|11720.9|11740.4|11734.4|11726.8|11720.8|0
1647392400000|2022-03-16 01:00:00|11727.1|11721.1|11729.9|11723.9|11730.5|11724.5|11723.9|11717.9|0
1647392700000|2022-03-16 01:05:00|11730.4|11724.4|11729.9|11723.9|11740.9|11734.9|11729.4|11723.4|0
1647393000000|2022-03-16 01:10:00|11729.6|11723.6|11734.9|11728.9|11735.8|11729.8|11727.8|11721.8|0
1647393300000|2022-03-16 01:15:00|11734.8|11728.8|11744.4|11738.4|11745.8|11739.8|11731.4|11725.4|0
1647393600000|2022-03-16 01:20:00|11744.1|11738.1|11744.8|11738.8|11746.4|11740.4|11735.9|11729.9|0
1647393900000|2022-03-16 01:25:00|11744.6|11738.6|11734.4|11728.4|11744.6|11738.6|11734.4|11728.4|0
1647394200000|2022-03-16 01:30:00|11734.2|11728.2|11733.8|11727.8|11740.8|11734.8|11730.8|11724.8|0
1647394500000|2022-03-16 01:35:00|11734.1|11728.1|11732.8|11726.8|11738.9|11732.9|11730.9|11724.9|0
1647394800000|2022-03-16 01:40:00|11732.6|11726.6|11733.8|11727.8|11738.4|11732.4|11729.9|11723.9|0
1647395100000|2022-03-16 01:45:00|11734.1|11728.1|11731.9|11725.9|11737.4|11731.4|11729.9|11723.9|0
1647395400000|2022-03-16 01:50:00|11732.1|11726.1|11740.8|11734.8|11741.4|11735.4|11730.4|11724.4|0
1647395700000|2022-03-16 01:55:00|11740.6|11734.6|11751.4|11745.4|11751.4|11745.4|11738.4|11732.4|0
1647396000000|2022-03-16 02:00:00|11751.6|11745.6|11758.9|11752.9|11759.9|11753.9|11750.8|11744.8|0
1647396300000|2022-03-16 02:05:00|11758.4|11752.4|11759.9|11753.9|11761.4|11755.4|11754.4|11748.4|0
1647396600000|2022-03-16 02:10:00|11760.1|11754.1|11765.9|11759.9|11765.9|11759.9|11757.9|11751.9|0
1647396900000|2022-03-16 02:15:00|11766.1|11760.1|11756.9|11750.9|11766.4|11760.4|11754.4|11748.4|0
1647397200000|2022-03-16 02:20:00|11756.4|11750.4|11754.9|11748.9|11757.4|11751.4|11752.4|11746.4|0
1647397500000|2022-03-16 02:25:00|11754.6|11748.6|11760.9|11754.9|11761.4|11755.4|11753.8|11747.8|0
1647397800000|2022-03-16 02:30:00|11760.7|11754.7|11753.4|11747.4|11761.9|11755.9|11751.4|11745.4|0
1647398100000|2022-03-16 02:35:00|11753.2|11747.2|11756.4|11750.4|11758.4|11752.4|11750.8|11744.8|0
1647398400000|2022-03-16 02:40:00|11755.4|11749.4|11759.4|11753.4|11761.5|11755.5|11753.5|11747.5|0
1647398700000|2022-03-16 02:45:00|11759.7|11753.7|11757.9|11751.9|11759.9|11753.9|11757.5|11751.5|0
1647399000000|2022-03-16 02:50:00|11757.7|11751.7|11746.9|11740.9|11757.9|11751.9|11745.5|11739.5|0
1647399300000|2022-03-16 02:55:00|11746.7|11740.7|11734|11728|11747.5|11741.5|11733.5|11727.5|0
1647399600000|2022-03-16 03:00:00|11733.8|11727.8|11730.6|11724.6|11739.6|11733.6|11729.6|11723.6|0
1647399900000|2022-03-16 03:05:00|11730.8|11724.8|11721.1|11715.1|11733|11727|11718.6|11712.6|0
1647400200000|2022-03-16 03:10:00|11722|11716|11724.1|11718.1|11727.1|11721.1|11721.7|11715.7|0
1647400500000|2022-03-16 03:15:00|11722.1|11716.1|11727.2|11721.2|11727.2|11721.2|11720.1|11714.1|0
1647400800000|2022-03-16 03:20:00|11727|11721|11735.2|11729.2|11735.7|11729.7|11725.2|11719.2|0
1647401100000|2022-03-16 03:25:00|11735.4|11729.4|11737.7|11731.7|11743.8|11737.8|11733.7|11727.7|0
1647401400000|2022-03-16 03:30:00|11738.6|11732.6|11737.1|11731.1|11745.1|11739.1|11736.6|11730.6|0
1647401700000|2022-03-16 03:35:00|11736.9|11730.9|11737.8|11731.8|11743.2|11737.2|11736.6|11730.6|0
1647402000000|2022-03-16 03:40:00|11737.5|11731.5|11737.1|11731.1|11739.7|11733.7|11736.2|11730.2|0
1647402300000|2022-03-16 03:45:00|11736.9|11730.9|11737.7|11731.7|11741.2|11735.2|11736.7|11730.7|0
1647402600000|2022-03-16 03:50:00|11738.1|11732.1|11737.1|11731.1|11739.7|11733.7|11736.6|11730.6|0
1647402900000|2022-03-16 03:55:00|11739.1|11733.1|11739.6|11733.6|11743.1|11737.1|11736.6|11730.6|0
1647403200000|2022-03-16 04:00:00|11739.7|11733.7|11743.7|11737.7|11744.7|11738.7|11737.7|11731.7|0
1647403500000|2022-03-16 04:05:00|11743.4|11737.4|11745.6|11739.6|11749.6|11743.6|11741.1|11735.1|0
1647403800000|2022-03-16 04:10:00|11745.9|11739.9|11743.1|11737.1|11747.1|11741.1|11742.7|11736.7|0
1647404100000|2022-03-16 04:15:00|11742.7|11736.7|11742.1|11736.1|11744.1|11738.1|11740.1|11734.1|0
1647404400000|2022-03-16 04:20:00|11741.9|11735.9|11740.6|11734.6|11744.1|11738.1|11738.6|11732.6|0
1647404700000|2022-03-16 04:25:00|11740.4|11734.4|11740.1|11734.1|11741.6|11735.6|11738.6|11732.6|0
1647405000000|2022-03-16 04:30:00|11740|11734|11739|11733|11741|11735|11739|11733|0
1647405300000|2022-03-16 04:35:00|11739.1|11733.1|11745|11739|11745.1|11739.1|11739.1|11733.1|0
1647405600000|2022-03-16 04:40:00|11744.8|11738.8|11748.6|11742.6|11749.6|11743.6|11744.1|11738.1|0
1647405900000|2022-03-16 04:45:00|11748.4|11742.4|11757.3|11751.3|11757.3|11751.3|11748|11742|0
1647406200000|2022-03-16 04:50:00|11756.8|11750.8|11757.3|11751.3|11757.3|11751.3|11753.3|11747.3|0
1647406500000|2022-03-16 04:55:00|11757.1|11751.1|11754.3|11748.3|11759.3|11753.3|11752.9|11746.9|0
1647406800000|2022-03-16 05:00:00|11754.5|11748.5|11759.3|11753.3|11763.3|11757.3|11754.5|11748.5|0
1647407100000|2022-03-16 05:05:00|11759.1|11753.1|11765.3|11759.3|11766.8|11760.8|11758.9|11752.9|0
1647407400000|2022-03-16 05:10:00|11765.7|11759.7|11757.2|11751.2|11766.3|11760.3|11757.2|11751.2|0
1647407700000|2022-03-16 05:15:00|11757.3|11751.3|11775.8|11769.8|11776.2|11770.2|11757.2|11751.2|0
1647408000000|2022-03-16 05:20:00|11776|11770|11778.8|11772.8|11781.3|11775.3|11774.8|11768.8|0
1647408300000|2022-03-16 05:25:00|11779.6|11773.6|11784.2|11778.2|11784.2|11778.2|11779.3|11773.3|0
1647408600000|2022-03-16 05:30:00|11784.7|11778.7|11785.4|11779.4|11785.7|11779.7|11780.7|11774.7|0
1647408900000|2022-03-16 05:35:00|11785.1|11779.1|11792.3|11786.3|11793.3|11787.3|11778.8|11772.8|0
1647409200000|2022-03-16 05:40:00|11792.1|11786.1|11803.6|11797.6|11805.6|11799.6|11787.8|11781.8|0
1647409500000|2022-03-16 05:45:00|11803.8|11797.8|11814.7|11808.7|11821.4|11815.4|11802.6|11796.6|0
1647409800000|2022-03-16 05:50:00|11814.9|11808.9|11802.7|11796.7|11817.3|11811.3|11792.7|11786.7|0
1647410100000|2022-03-16 05:55:00|11802.5|11796.5|11811.7|11805.7|11812.7|11806.7|11799.8|11793.8|0
1647410400000|2022-03-16 06:00:00|11811.1|11805.1|11820.6|11814.6|11820.6|11814.6|11807.3|11801.3|0
1647410700000|2022-03-16 06:05:00|11820.1|11814.1|11815.6|11809.6|11820.2|11814.2|11807.6|11801.6|0
1647411000000|2022-03-16 06:10:00|11816|11810|11814|11808|11819.2|11813.2|11812.2|11806.2|0
1647411300000|2022-03-16 06:15:00|11813.6|11807.6|11831.5|11825.5|11831.5|11825.5|11811|11805|0
1647411600000|2022-03-16 06:20:00|11830.6|11824.6|11833|11827|11834.6|11828.6|11823.3|11817.3|0
1647411900000|2022-03-16 06:25:00|11833.6|11827.6|11816.8|11810.8|11834.5|11828.5|11816.8|11810.8|0
1647412200000|2022-03-16 06:30:00|11816.6|11810.6|11821.8|11815.8|11826.8|11820.8|11812.8|11806.8|0
1647412500000|2022-03-16 06:35:00|11822|11816|11823.1|11817.1|11826.6|11820.6|11818|11812|0
1647412800000|2022-03-16 06:40:00|11822.9|11816.9|11838.4|11832.4|11853.2|11847.2|11820|11814|0
1647413100000|2022-03-16 06:45:00|11838.6|11832.6|11846.4|11840.4|11849.3|11843.3|11834.4|11828.4|0
1647413400000|2022-03-16 06:50:00|11845.7|11839.7|11849.9|11843.9|11850.3|11844.3|11828|11822|0
1647413700000|2022-03-16 06:55:00|11849.6|11843.6|11843|11837|11849.6|11843.6|11838.9|11832.9|0
1647414000000|2022-03-16 07:00:00|11831.4|11829.4|11847.4|11845.4|11849.9|11847.9|11827.4|11825.4|91
1647414300000|2022-03-16 07:05:00|11846.9|11844.9|11851.9|11849.9|11862.4|11860.4|11841.4|11839.4|206
1647414600000|2022-03-16 07:10:00|11851.4|11849.4|11849.9|11847.9|11866.9|11864.9|11844.4|11842.4|1302
1647414900000|2022-03-16 07:15:00|11849.4|11847.4|11844.4|11842.4|11855.9|11853.9|11835.9|11833.9|136
1647415200000|2022-03-16 07:20:00|11843.9|11841.9|11846.4|11844.4|11849.4|11847.4|11829.4|11827.4|236
1647415500000|2022-03-16 07:25:00|11845.9|11843.9|11842.4|11840.4|11845.9|11843.9|11829.4|11827.4|340
1647415800000|2022-03-16 07:30:00|11841.9|11839.9|11824.9|11822.9|11841.9|11839.9|11819.4|11817.4|51
1647416100000|2022-03-16 07:35:00|11826.4|11824.4|11839.4|11837.4|11843.4|11841.4|11825.9|11823.9|109
1647416400000|2022-03-16 07:40:00|11838.9|11836.9|11839.4|11837.4|11841.4|11839.4|11827.4|11825.4|117
1647416700000|2022-03-16 07:45:00|11839.9|11837.9|11836.4|11834.4|11841.9|11839.9|11832.4|11830.4|39
1647417000000|2022-03-16 07:50:00|11835.9|11833.9|11838.4|11836.4|11843.4|11841.4|11834.4|11832.4|138
1647417300000|2022-03-16 07:55:00|11837.9|11835.9|11856.4|11854.4|11862.9|11860.9|11825.9|11823.9|267
1647417600000|2022-03-16 08:00:00|11861.4|11859.4|11847.9|11845.9|11867.9|11865.9|11823.9|11821.9|1365
1647417900000|2022-03-16 08:05:00|11849.4|11847.4|11833.9|11831.9|11852.9|11850.9|11827.9|11825.9|677
1647418200000|2022-03-16 08:10:00|11834.9|11832.9|11827.9|11825.9|11855.9|11853.9|11824.4|11822.4|636
1647418500000|2022-03-16 08:15:00|11828.9|11826.9|11862.4|11860.4|11868.9|11866.9|11824.4|11822.4|1104
1647418800000|2022-03-16 08:20:00|11863.9|11861.9|11852.9|11850.9|11872.4|11870.4|11852.4|11850.4|536
1647419100000|2022-03-16 08:25:00|11853.4|11851.4|11852.9|11850.9|11856.9|11854.9|11833.9|11831.9|444
1647419400000|2022-03-16 08:30:00|11852.4|11850.4|11871.4|11869.4|11882.9|11880.9|11849.9|11847.9|1012
1647419700000|2022-03-16 08:35:00|11872.9|11870.9|11869.9|11867.9|11878.4|11876.4|11859.9|11857.9|5258
1647420000000|2022-03-16 08:40:00|11869.4|11867.4|11866.5|11864.5|11880.9|11878.9|11866.4|11864.4|525
1647420300000|2022-03-16 08:45:00|11865|11863|11870.4|11868.4|11873.4|11871.4|11856.9|11854.9|330
1647420600000|2022-03-16 08:50:00|11870.9|11868.9|11872.9|11870.9|11876.4|11874.4|11864.4|11862.4|572
1647420900000|2022-03-16 08:55:00|11872.4|11870.4|11877.4|11875.4|11877.9|11875.9|11869.9|11867.9|461
1647421200000|2022-03-16 09:00:00|11876.4|11874.4|11882.4|11880.4|11886.9|11884.9|11875.4|11873.4|1376
1647421500000|2022-03-16 09:05:00|11882.9|11880.9|11891.4|11889.4|11893.4|11891.4|11882.4|11880.4|2124
1647421800000|2022-03-16 09:10:00|11891.9|11889.9|11881.4|11879.4|11893.9|11891.9|11880.9|11878.9|710
1647422100000|2022-03-16 09:15:00|11881.9|11879.9|11880.4|11878.4|11891.9|11889.9|11877.4|11875.4|258
1647422400000|2022-03-16 09:20:00|11880.9|11878.9|11882.4|11880.4|11884.9|11882.9|11879.9|11877.9|134
1647422700000|2022-03-16 09:25:00|11882.9|11880.9|11884.4|11882.4|11888.9|11886.9|11881.4|11879.4|161
1647423000000|2022-03-16 09:30:00|11883.9|11881.9|11886.4|11884.4|11889.4|11887.4|11880.4|11878.4|168
1647423300000|2022-03-16 09:35:00|11884.9|11882.9|11870.4|11868.4|11886.9|11884.9|11867.9|11865.9|367
1647423600000|2022-03-16 09:40:00|11870.9|11868.9|11866.9|11864.9|11874.4|11872.4|11862.4|11860.4|104
1647423900000|2022-03-16 09:45:00|11867.4|11865.4|11855.4|11853.4|11867.9|11865.9|11849.9|11847.9|223
1647424200000|2022-03-16 09:50:00|11855.9|11853.9|11864.9|11862.9|11869.9|11867.9|11854.4|11852.4|219
1647424500000|2022-03-16 09:55:00|11864.4|11862.4|11870.9|11868.9|11871.4|11869.4|11860.9|11858.9|256
1647424800000|2022-03-16 10:00:00|11871.4|11869.4|11872.9|11870.9|11876.9|11874.9|11869.4|11867.4|463
1647425100000|2022-03-16 10:05:00|11872.4|11870.4|11876.4|11874.4|11876.9|11874.9|11872.4|11870.4|423
1647425400000|2022-03-16 10:10:00|11876.9|11874.9|11910.4|11908.4|11915.4|11913.4|11876.4|11874.4|842
1647425700000|2022-03-16 10:15:00|11909.4|11907.4|11906.4|11904.4|11917.4|11915.4|11896.9|11894.9|521
1647426000000|2022-03-16 10:20:00|11906.9|11904.9|11915.4|11913.4|11920.9|11918.9|11901.9|11899.9|487
1647426300000|2022-03-16 10:25:00|11915.9|11913.9|11919.4|11917.4|11923.9|11921.9|11914.9|11912.9|190
1647426600000|2022-03-16 10:30:00|11919.9|11917.9|11926.4|11924.4|11931.4|11929.4|11918.9|11916.9|386
1647426900000|2022-03-16 10:35:00|11926.9|11924.9|11908.4|11906.4|11927.9|11925.9|11905.4|11903.4|400
1647427200000|2022-03-16 10:40:00|11908.9|11906.9|11927.9|11925.9|11928.4|11926.4|11906.9|11904.9|994
1647427500000|2022-03-16 10:45:00|11928.4|11926.4|11932.4|11930.4|11934.9|11932.9|11916.9|11914.9|315
1647427800000|2022-03-16 10:50:00|11932.9|11930.9|11940.4|11938.4|11943.4|11941.4|11930.4|11928.4|883
1647428100000|2022-03-16 10:55:00|11940.9|11938.9|11944.4|11942.4|11945.4|11943.4|11932.4|11930.4|421
1647428400000|2022-03-16 11:00:00|11943.4|11941.4|11940.4|11938.4|11950.4|11948.4|11934.4|11932.4|645
1647428700000|2022-03-16 11:05:00|11939.9|11937.9|11953.4|11951.4|11954.4|11952.4|11939.4|11937.4|623
1647429000000|2022-03-16 11:10:00|11952.9|11950.9|11955.9|11953.9|11956.4|11954.4|11947.4|11945.4|380
1647429300000|2022-03-16 11:15:00|11955.4|11953.4|11950.4|11948.4|11955.4|11953.4|11944.9|11942.9|744
1647429600000|2022-03-16 11:20:00|11949.9|11947.9|11946.9|11944.9|11952.4|11950.4|11944.9|11942.9|178
1647429900000|2022-03-16 11:25:00|11947.4|11945.4|11955.4|11953.4|11955.9|11953.9|11945.9|11943.9|625
1647430200000|2022-03-16 11:30:00|11954.9|11952.9|11952.4|11950.4|11957.9|11955.9|11950.9|11948.9|272
1647430500000|2022-03-16 11:35:00|11951.9|11949.9|11949.9|11947.9|11953.9|11951.9|11946.4|11944.4|270
1647430800000|2022-03-16 11:40:00|11950.4|11948.4|11950.4|11948.4|11952.4|11950.4|11947.9|11945.9|143
1647431100000|2022-03-16 11:45:00|11949.9|11947.9|11941.4|11939.4|11954.4|11952.4|11939.4|11937.4|150
1647431400000|2022-03-16 11:50:00|11940.9|11938.9|11941.4|11939.4|11946.4|11944.4|11935.9|11933.9|3030
1647431700000|2022-03-16 11:55:00|11942.4|11940.4|11946.4|11944.4|11947.4|11945.4|11941.9|11939.9|674
1647432000000|2022-03-16 12:00:00|11946.9|11944.9|11941.4|11939.4|11947.9|11945.9|11941.4|11939.4|100
1647432300000|2022-03-16 12:05:00|11941.9|11939.9|11950.4|11948.4|11951.9|11949.9|11940.4|11938.4|206
1647432600000|2022-03-16 12:10:00|11950.9|11948.9|11943.4|11941.4|11951.4|11949.4|11942.4|11940.4|127
1647432900000|2022-03-16 12:15:00|11943.9|11941.9|11942.4|11940.4|11946.4|11944.4|11938.9|11936.9|108
1647433200000|2022-03-16 12:20:00|11942.9|11940.9|11934.4|11932.4|11943.4|11941.4|11930.9|11928.9|162
1647433500000|2022-03-16 12:25:00|11933.9|11931.9|11939.4|11937.4|11942.4|11940.4|11933.4|11931.4|293
1647433800000|2022-03-16 12:30:00|11939.9|11937.9|11929.4|11927.4|11939.9|11937.9|11925.4|11923.4|140
1647434100000|2022-03-16 12:35:00|11928.9|11926.9|11918.4|11916.4|11929.4|11927.4|11916.4|11914.4|1108
1647434400000|2022-03-16 12:40:00|11917.7|11915.7|11923.7|11921.7|11924.2|11922.2|11916.2|11914.2|179
1647434700000|2022-03-16 12:45:00|11924.2|11922.2|11915.2|11913.2|11924.2|11922.2|11912.7|11910.7|889
1647435000000|2022-03-16 12:50:00|11914.2|11912.2|11914.7|11912.7|11919.2|11917.2|11910.2|11908.2|495
1647435300000|2022-03-16 12:55:00|11914.2|11912.2|11908.2|11906.2|11915.7|11913.7|11907.2|11905.2|463
1647435600000|2022-03-16 13:00:00|11907.2|11905.2|11908.2|11906.2|11912.2|11910.2|11903.2|11901.2|190
1647435900000|2022-03-16 13:05:00|11905.7|11903.7|11897.7|11895.7|11906.7|11904.7|11897.2|11895.2|375
1647436200000|2022-03-16 13:10:00|11897.2|11895.2|11889.7|11887.7|11897.7|11895.7|11889.7|11887.7|148
1647436500000|2022-03-16 13:15:00|11889.2|11887.2|11895.2|11893.2|11897.7|11895.7|11886.2|11884.2|131
1647436800000|2022-03-16 13:20:00|11895.7|11893.7|11903.7|11901.7|11904.2|11902.2|11895.2|11893.2|82
1647437100000|2022-03-16 13:25:00|11903.2|11901.2|11895.7|11893.7|11904.7|11902.7|11895.2|11893.2|116
1647437400000|2022-03-16 13:30:00|11896.7|11894.7|11891.7|11889.7|11901.2|11899.2|11885.7|11883.7|351
1647437700000|2022-03-16 13:35:00|11892.2|11890.2|11900.2|11898.2|11905.2|11903.2|11888.7|11886.7|274
1647438000000|2022-03-16 13:40:00|11900.7|11898.7|11904.7|11902.7|11907.2|11905.2|11893.7|11891.7|539
1647438300000|2022-03-16 13:45:00|11904.2|11902.2|11914.7|11912.7|11916.2|11914.2|11904.2|11902.2|238
1647438600000|2022-03-16 13:50:00|11915.2|11913.2|11903.2|11901.2|11916.2|11914.2|11900.2|11898.2|1315
1647438900000|2022-03-16 13:55:00|11903.7|11901.7|11899.7|11897.7|11906.2|11904.2|11896.2|11894.2|461
1647439200000|2022-03-16 14:00:00|11901.7|11899.7|11892.2|11890.2|11906.7|11904.7|11887.7|11885.7|2065
1647439500000|2022-03-16 14:05:00|11892.7|11890.7|11886.2|11884.2|11895.2|11893.2|11880.7|11878.7|217
1647439800000|2022-03-16 14:10:00|11885.7|11883.7|11933.7|11931.7|11938.7|11936.7|11885.2|11883.2|1200
1647440100000|2022-03-16 14:15:00|11933.2|11931.2|11969.2|11967.2|11983.7|11981.7|11933.2|11931.2|1603
1647440400000|2022-03-16 14:20:00|11969.7|11967.7|11945.2|11943.2|11975.7|11973.7|11941.7|11939.7|1852
1647440700000|2022-03-16 14:25:00|11946.2|11944.2|11929.2|11927.2|11954.7|11952.7|11928.2|11926.2|825
1647441000000|2022-03-16 14:30:00|11927.2|11925.2|11944.7|11942.7|11949.7|11947.7|11925.2|11923.2|882
1647441300000|2022-03-16 14:35:00|11944.2|11942.2|11953.7|11951.7|11953.7|11951.7|11933.7|11931.7|449
1647441600000|2022-03-16 14:40:00|11953.2|11951.2|11904.2|11902.2|11954.7|11952.7|11870.7|11868.7|3111
1647441900000|2022-03-16 14:45:00|11903.7|11901.7|11906.7|11904.7|11913.7|11911.7|11894.2|11892.2|445
1647442200000|2022-03-16 14:50:00|11906.2|11904.2|11908.7|11906.7|11917.7|11915.7|11897.7|11895.7|4645
1647442500000|2022-03-16 14:55:00|11909.2|11907.2|11925.2|11923.2|11932.2|11930.2|11897.7|11895.7|722
1647442800000|2022-03-16 15:00:00|11925.7|11923.7|11926.7|11924.7|11933.2|11931.2|11905.2|11903.2|1345
1647443100000|2022-03-16 15:05:00|11927.2|11925.2|11903.2|11901.2|11928.7|11926.7|11896.2|11894.2|243
1647443400000|2022-03-16 15:10:00|11902.9|11900.9|11902.4|11900.4|11919.4|11917.4|11901.9|11899.9|315
1647443700000|2022-03-16 15:15:00|11902.9|11900.9|11910.9|11908.9|11916.4|11914.4|11896.9|11894.9|936
1647444000000|2022-03-16 15:20:00|11912.4|11910.4|11908.9|11906.9|11918.9|11916.9|11905.9|11903.9|382
1647444300000|2022-03-16 15:25:00|11909.4|11907.4|11908.9|11906.9|11917.9|11915.9|11905.4|11903.4|5324
1647444600000|2022-03-16 15:30:00|11909.4|11907.4|11907.9|11905.9|11920.9|11918.9|11906.4|11904.4|292
1647444900000|2022-03-16 15:35:00|11908.4|11906.4|11890.4|11888.4|11909.9|11907.9|11882.4|11880.4|580
1647445200000|2022-03-16 15:40:00|11890.9|11888.9|11887.9|11885.9|11895.9|11893.9|11881.4|11879.4|893
1647445500000|2022-03-16 15:45:00|11888.4|11886.4|11886.9|11884.9|11892.9|11890.9|11883.9|11881.9|497
1647445800000|2022-03-16 15:50:00|11887.4|11885.4|11889.4|11887.4|11898.9|11896.9|11883.4|11881.4|559
1647446100000|2022-03-16 15:55:00|11889.9|11887.9|11894.4|11892.4|11898.4|11896.4|11885.9|11883.9|495
1647446400000|2022-03-16 16:00:00|11893.9|11891.9|11902.4|11900.4|11907.4|11905.4|11889.9|11887.9|484
1647446700000|2022-03-16 16:05:00|11902.9|11900.9|11886.9|11884.9|11902.9|11900.9|11886.9|11884.9|346
1647447000000|2022-03-16 16:10:00|11886.4|11884.4|11888.9|11886.9|11894.9|11892.9|11885.4|11883.4|878
1647447300000|2022-03-16 16:15:00|11889.9|11887.9|11878.4|11876.4|11891.4|11889.4|11878.4|11876.4|743
1647447600000|2022-03-16 16:20:00|11841.7|11839.7|11836.2|11834.2|11855.7|11853.7|11835.2|11833.2|941
1647447900000|2022-03-16 16:25:00|11836.7|11834.7|11868.2|11866.2|11871.7|11869.7|11832.2|11830.2|2337
1647448200000|2022-03-16 16:30:00|11873.2|11871.2|11878.2|11876.2|11891.2|11889.2|11865.7|11863.7|3870
1647448500000|2022-03-16 16:35:00|11879.7|11877.7|11865.7|11863.7|11890.2|11888.2|11864.2|11862.2|961
1647448800000|2022-03-16 16:40:00|11864.7|11862.7|11876.7|11874.7|11879.7|11877.7|11861.2|11859.2|406
1647449100000|2022-03-16 16:45:00|11877.2|11875.2|11849.7|11847.7|11877.2|11875.2|11841.7|11839.7|380
1647449400000|2022-03-16 16:50:00|11849.2|11847.2|11856.7|11854.7|11859.2|11857.2|11845.7|11843.7|325
1647449700000|2022-03-16 16:55:00|11856.2|11854.2|11865.7|11863.7|11869.2|11867.2|11853.2|11851.2|98
1647450000000|2022-03-16 17:00:00|11867.2|11865.2|11851.2|11849.2|11868.2|11866.2|11851.2|11849.2|30
1647450300000|2022-03-16 17:05:00|11850.7|11848.7|11833.2|11831.2|11855.2|11853.2|11832.7|11830.7|82
1647450600000|2022-03-16 17:10:00|11832.7|11830.7|11831.2|11829.2|11836.2|11834.2|11821.7|11819.7|63
1647450900000|2022-03-16 17:15:00|11830.7|11828.7|11831.7|11829.7|11836.2|11834.2|11824.2|11822.2|623
1647451200000|2022-03-16 17:20:00|11832.2|11830.2|11842.2|11840.2|11846.2|11844.2|11827.2|11825.2|37
1647451500000|2022-03-16 17:25:00|11841.7|11839.7|11839.2|11837.2|11846.7|11844.7|11835.2|11833.2|24
1647451800000|2022-03-16 17:30:00|11839.7|11837.7|11859.2|11857.2|11862.2|11860.2|11839.7|11837.7|27
1647452100000|2022-03-16 17:35:00|11859.7|11857.7|11858.7|11856.7|11863.7|11861.7|11856.2|11854.2|11
1647452400000|2022-03-16 17:40:00|11857.7|11855.7|11848.7|11846.7|11859.7|11857.7|11846.2|11844.2|13
1647452700000|2022-03-16 17:45:00|11849.2|11847.2|11850.7|11848.7|11852.7|11850.7|11846.7|11844.7|10
1647453000000|2022-03-16 17:50:00|11850.2|11848.2|11851.2|11849.2|11853.2|11851.2|11843.7|11841.7|21
1647453300000|2022-03-16 17:55:00|11851.7|11849.7|11833.7|11831.7|11853.2|11851.2|11833.7|11831.7|854
1647453600000|2022-03-16 18:00:00|11833.2|11831.2|11835.7|11833.7|11838.2|11836.2|11825.7|11823.7|11
1647453900000|2022-03-16 18:05:00|11835.2|11833.2|11802.2|11800.2|11837.2|11835.2|11800.2|11798.2|33
1647454200000|2022-03-16 18:10:00|11800.2|11798.2|11786.7|11784.7|11803.7|11801.7|11764.2|11762.2|47
1647454500000|2022-03-16 18:15:00|11787.2|11785.2|11820.7|11818.7|11820.7|11818.7|11783.2|11781.2|9
1647454800000|2022-03-16 18:20:00|11821.2|11819.2|11800.2|11798.2|11828.7|11826.7|11800.2|11798.2|16
1647455100000|2022-03-16 18:25:00|11800.7|11798.7|11791.7|11789.7|11804.7|11802.7|11785.7|11783.7|12
1647455400000|2022-03-16 18:30:00|11791.2|11789.2|11783.7|11781.7|11796.2|11794.2|11769.7|11767.7|32
1647455700000|2022-03-16 18:35:00|11780.7|11778.7|11814.2|11812.2|11815.7|11813.7|11778.7|11776.7|17
1647456000000|2022-03-16 18:40:00|11814.7|11812.7|11826.2|11824.2|11831.7|11829.7|11806.2|11804.2|40
1647456300000|2022-03-16 18:45:00|11826.7|11824.7|11827.7|11825.7|11837.2|11835.2|11819.2|11817.2|29
1647456600000|2022-03-16 18:50:00|11827.2|11825.2|11836.7|11834.7|11839.7|11837.7|11822.2|11820.2|56
1647456900000|2022-03-16 18:55:00|11836.2|11834.2|11837.2|11835.2|11852.7|11850.7|11831.7|11829.7|51
1647457200000|2022-03-16 19:00:00|11837.7|11835.7|11851.7|11849.7|11852.7|11850.7|11826.2|11824.2|32
1647457500000|2022-03-16 19:05:00|11851.2|11849.2|11832.7|11830.7|11861.2|11859.2|11831.2|11829.2|48
1647457800000|2022-03-16 19:10:00|11832.2|11830.2|11840.7|11838.7|11851.7|11849.7|11831.2|11829.2|20
1647458100000|2022-03-16 19:15:00|11840.2|11838.2|11851.2|11849.2|11851.7|11849.7|11830.7|11828.7|80
1647458400000|2022-03-16 19:20:00|11851.7|11849.7|11857.2|11855.2|11864.7|11862.7|11849.2|11847.2|31
1647458700000|2022-03-16 19:25:00|11857.7|11855.7|11862.2|11860.2|11865.2|11863.2|11854.7|11852.7|94
1647459000000|2022-03-16 19:30:00|11862.7|11860.7|11851.7|11849.7|11865.2|11863.2|11847.2|11845.2|36
1647459300000|2022-03-16 19:35:00|11852.2|11850.2|11853.2|11851.2|11855.2|11853.2|11848.2|11846.2|11
1647459600000|2022-03-16 19:40:00|11853.7|11851.7|11841.7|11839.7|11858.7|11856.7|11839.2|11837.2|25
1647459900000|2022-03-16 19:45:00|11842.7|11840.7|11856.7|11854.7|11864.7|11862.7|11841.2|11839.2|109
1647460200000|2022-03-16 19:50:00|11857.2|11855.2|11857.2|11855.2|11864.7|11862.7|11850.7|11848.7|43
1647460500000|2022-03-16 19:55:00|11857.7|11855.7|11903.2|11901.2|11903.2|11901.2|11856.7|11854.7|158
1647460800000|2022-03-16 20:00:00|11903.7|11901.7|11886.2|11884.2|11903.7|11901.7|11885.7|11883.7|58
1647461100000|2022-03-16 20:05:00|11886.7|11884.7|11887.2|11885.2|11889.7|11887.7|11884.7|11882.7|3
1647461400000|2022-03-16 20:10:00|11886.7|11884.7|11893.2|11891.2|11893.2|11891.2|11882.2|11880.2|19
1647461700000|2022-03-16 20:15:00|11897.7|11895.7|11894.7|11892.7|11901.2|11899.2|11893.2|11891.2|1
1647462000000|2022-03-16 20:20:00|11894.2|11892.2|11897.7|11895.7|11904.2|11902.2|11894.2|11892.2|11
1647463200000|2022-03-16 20:40:00|11898.2|11896.2|11905.2|11903.2|11905.2|11903.2|11898.2|11896.2|8
1647463500000|2022-03-16 20:45:00|11905.7|11903.7|11896.7|11894.7|11905.7|11903.7|11896.7|11894.7|1
1647463800000|2022-03-16 20:50:00|11898.2|11896.2|11896.2|11894.2|11901.2|11899.2|11890.7|11888.7|8
1647464100000|2022-03-16 20:55:00|11895.7|11893.7|11890.8|11884.8|11895.7|11893.7|11888.7|11884.7|12
1647464400000|2022-03-16 21:00:00|11891.4|11885.4|11889.3|11883.3|11891.5|11885.5|11887.9|11881.9|0
1647464700000|2022-03-16 21:05:00|11889.1|11883.1|11888.1|11882.1|11889.3|11883.3|11886.9|11880.9|0
1647465000000|2022-03-16 21:10:00|11887.6|11881.6|11886.5|11880.5|11887.7|11881.7|11885.8|11879.8|0
1647465300000|2022-03-16 21:15:00|11886.3|11880.3|11884.7|11878.7|11886.3|11880.3|11884.3|11878.3|0
1647465600000|2022-03-16 21:20:00|11884.8|11878.8|11883.6|11877.6|11884.8|11878.8|11882.6|11876.6|0
1647465900000|2022-03-16 21:25:00|11884.2|11878.2|11885.9|11879.9|11886.2|11880.2|11883.3|11877.3|0
1647466200000|2022-03-16 21:30:00|11885.7|11879.7|11886.2|11880.2|11886.4|11880.4|11885.5|11879.5|0
1647466500000|2022-03-16 21:35:00|11886.1|11880.1|11886.1|11880.1|11886.6|11880.6|11885.7|11879.7|0
1647466800000|2022-03-16 21:40:00|11886.2|11880.2|11889.2|11883.2|11889.2|11883.2|11886.2|11880.2|0
1647467100000|2022-03-16 21:45:00|11889.3|11883.3|11886.7|11880.7|11890|11884|11886.7|11880.7|0
1647467400000|2022-03-16 21:50:00|11888.1|11882.1|11887.8|11881.8|11888.1|11882.1|11886.6|11880.6|0
1647467700000|2022-03-16 21:55:00|11888.7|11882.7|11887.1|11881.1|11888.8|11882.8|11887.1|11881.1|0
1647468000000|2022-03-16 22:00:00|11886.9|11880.9|11877.6|11871.6|11889.3|11883.3|11876.6|11870.6|0
1647468300000|2022-03-16 22:05:00|11877.7|11871.7|11878.3|11872.3|11880.1|11874.1|11874.8|11868.8|0
1647468600000|2022-03-16 22:10:00|11878.4|11872.4|11872.2|11866.2|11879.6|11873.6|11871.8|11865.8|0
1647468900000|2022-03-16 22:15:00|11872.1|11866.1|11870.6|11864.6|11873.6|11867.6|11870.2|11864.2|0
1647469200000|2022-03-16 22:20:00|11870.5|11864.5|11866.4|11860.4|11870.6|11864.6|11865.2|11859.2|0
1647469500000|2022-03-16 22:25:00|11865.7|11859.7|11870.9|11864.9|11870.9|11864.9|11864.6|11858.6|0
1647469800000|2022-03-16 22:30:00|11871|11865|11868.6|11862.6|11872.7|11866.7|11863.9|11857.9|0
1647470100000|2022-03-16 22:35:00|11868.1|11862.1|11871.7|11865.7|11871.8|11865.8|11867.4|11861.4|0
1647470400000|2022-03-16 22:40:00|11871.6|11865.6|11871.7|11865.7|11874.7|11868.7|11870.9|11864.9|0
1647470700000|2022-03-16 22:45:00|11872.2|11866.2|11872.7|11866.7|11873.4|11867.4|11871.3|11865.3|0
1647471000000|2022-03-16 22:50:00|11872.2|11866.2|11872.7|11866.7|11874|11868|11870.4|11864.4|0
1647471300000|2022-03-16 22:55:00|11872.5|11866.5|11873.4|11867.4|11874.7|11868.7|11871.3|11865.3|0
1647471600000|2022-03-16 23:00:00|11874|11868|11872.4|11866.4|11880|11874|11869.2|11863.2|0
1647471900000|2022-03-16 23:05:00|11872.8|11866.8|11866.6|11860.6|11872.8|11866.8|11866.2|11860.2|0
1647472200000|2022-03-16 23:10:00|11866.2|11860.2|11865.3|11859.3|11867.6|11861.6|11862.9|11856.9|0
1647472500000|2022-03-16 23:15:00|11865.5|11859.5|11868.3|11862.3|11868.9|11862.9|11863.2|11857.2|0
1647472800000|2022-03-16 23:20:00|11867.6|11861.6|11866.6|11860.6|11868.5|11862.5|11865.9|11859.9|0
1647473100000|2022-03-16 23:25:00|11867.1|11861.1|11871.2|11865.2|11872.4|11866.4|11867.1|11861.1|0
1647473400000|2022-03-16 23:30:00|11871.5|11865.5|11872.4|11866.4|11873.7|11867.7|11870.1|11864.1|0
1647473700000|2022-03-16 23:35:00|11873|11867|11867.6|11861.6|11873.7|11867.7|11867.5|11861.5|0
1647474000000|2022-03-16 23:40:00|11867.5|11861.5|11871.2|11865.2|11872.1|11866.1|11867.5|11861.5|0
1647474300000|2022-03-16 23:45:00|11871.5|11865.5|11874.9|11868.9|11875.4|11869.4|11870.1|11864.1|0
1647474600000|2022-03-16 23:50:00|11874.5|11868.5|11881.1|11875.1|11883.8|11877.8|11873.8|11867.8|0
1647474900000|2022-03-16 23:55:00|11880.7|11874.7|11881.3|11875.3|11884.3|11878.3|11878.4|11872.4|0
1647475200000|2022-03-17 00:00:00|11881.6|11875.6|11876.7|11870.7|11883.8|11877.8|11871.9|11865.9|0
1647475500000|2022-03-17 00:05:00|11876.9|11870.9|11880.7|11874.7|11882.5|11876.5|11870.1|11864.1|0
1647475800000|2022-03-17 00:10:00|11880.8|11874.8|11878.6|11872.6|11885|11879|11876.3|11870.3|0
1647476100000|2022-03-17 00:15:00|11878.1|11872.1|11880.2|11874.2|11886.3|11880.3|11871|11865|0
1647476400000|2022-03-17 00:20:00|11880.6|11874.6|11883.6|11877.6|11886|11880|11877.8|11871.8|0
1647476700000|2022-03-17 00:25:00|11884.1|11878.1|11876.3|11870.3|11892.4|11886.4|11875.4|11869.4|0
1647477000000|2022-03-17 00:30:00|11876.7|11870.7|11883.6|11877.6|11887|11881|11876.3|11870.3|0
1647477300000|2022-03-17 00:35:00|11883.8|11877.8|11889.4|11883.4|11890.4|11884.4|11883|11877|0
1647477600000|2022-03-17 00:40:00|11889.5|11883.5|11888.4|11882.4|11891.8|11885.8|11887.5|11881.5|0
1647477900000|2022-03-17 00:45:00|11888.7|11882.7|11895.3|11889.3|11900.1|11894.1|11888.7|11882.7|0
1647478200000|2022-03-17 00:50:00|11895.5|11889.5|11899.6|11893.6|11904|11898|11891.8|11885.8|0
1647478500000|2022-03-17 00:55:00|11899.4|11893.4|11899.6|11893.6|11900.1|11894.1|11895.7|11889.7|0
1647478800000|2022-03-17 01:00:00|11899.8|11893.8|11898.2|11892.2|11902.5|11896.5|11894.7|11888.7|0
1647479100000|2022-03-17 01:05:00|11898.4|11892.4|11898.5|11892.5|11901.5|11895.5|11893.2|11887.2|0
1647479400000|2022-03-17 01:10:00|11898.7|11892.7|11892.6|11886.6|11900|11894|11892.6|11886.6|0
1647479700000|2022-03-17 01:15:00|11893.3|11887.3|11901.3|11895.3|11902.9|11896.9|11888.3|11882.3|0
1647480000000|2022-03-17 01:20:00|11901.6|11895.6|11889.7|11883.7|11905.3|11899.3|11888.3|11882.3|0
1647480300000|2022-03-17 01:25:00|11889.9|11883.9|11882.3|11876.3|11893.1|11887.1|11880.8|11874.8|0
1647480600000|2022-03-17 01:30:00|11882.1|11876.1|11886.7|11880.7|11888.6|11882.6|11878.4|11872.4|0
1647480900000|2022-03-17 01:35:00|11886.5|11880.5|11866.1|11860.1|11886.7|11880.7|11866.1|11860.1|0
1647481200000|2022-03-17 01:40:00|11864.2|11858.2|11872.5|11866.5|11880.3|11874.3|11864.2|11858.2|0
1647481500000|2022-03-17 01:45:00|11872.6|11866.6|11868.6|11862.6|11873|11867|11863.8|11857.8|0
1647481800000|2022-03-17 01:50:00|11868.2|11862.2|11859.2|11853.2|11871.5|11865.5|11855.3|11849.3|0
1647482100000|2022-03-17 01:55:00|11860.3|11854.3|11871|11865|11873.9|11867.9|11856.3|11850.3|0
1647482400000|2022-03-17 02:00:00|11871.2|11865.2|11876.8|11870.8|11877.8|11871.8|11867.6|11861.6|0
1647482700000|2022-03-17 02:05:00|11876.6|11870.6|11875.9|11869.9|11884.6|11878.6|11874.5|11868.5|0
1647483000000|2022-03-17 02:10:00|11876.3|11870.3|11884.6|11878.6|11888.6|11882.6|11872.5|11866.5|0
1647483300000|2022-03-17 02:15:00|11884.7|11878.7|11882.7|11876.7|11885.6|11879.6|11874.9|11868.9|0
1647483600000|2022-03-17 02:20:00|11882.9|11876.9|11894.4|11888.4|11894.4|11888.4|11880.3|11874.3|0
1647483900000|2022-03-17 02:25:00|11894.6|11888.6|11886.6|11880.6|11898.3|11892.3|11882.7|11876.7|0
1647484200000|2022-03-17 02:30:00|11886.2|11880.2|11880.7|11874.7|11889.1|11883.1|11880.3|11874.3|0
1647484500000|2022-03-17 02:35:00|11881|11875|11882.7|11876.7|11882.7|11876.7|11877.8|11871.8|0
1647484800000|2022-03-17 02:40:00|11882.6|11876.6|11879.7|11873.7|11884.6|11878.6|11878.3|11872.3|0
1647485100000|2022-03-17 02:45:00|11879.9|11873.9|11879.7|11873.7|11886.1|11880.1|11875.4|11869.4|0
1647485400000|2022-03-17 02:50:00|11879.9|11873.9|11888.1|11882.1|11892.4|11886.4|11879.9|11873.9|0
1647485700000|2022-03-17 02:55:00|11887.5|11881.5|11884|11878|11889.5|11883.5|11879.7|11873.7|0
1647486000000|2022-03-17 03:00:00|11883.6|11877.6|11875.8|11869.8|11884.6|11878.6|11874.8|11868.8|0
1647486300000|2022-03-17 03:05:00|11876|11870|11871.9|11865.9|11880.2|11874.2|11871|11865|0
1647486600000|2022-03-17 03:10:00|11872.3|11866.3|11873.9|11867.9|11876.8|11870.8|11869.5|11863.5|0
1647486900000|2022-03-17 03:15:00|11873.6|11867.6|11869.9|11863.9|11878.7|11872.7|11867.5|11861.5|0
1647487200000|2022-03-17 03:20:00|11869.5|11863.5|11877.7|11871.7|11877.7|11871.7|11865.6|11859.6|0
1647487500000|2022-03-17 03:25:00|11877.9|11871.9|11883.2|11877.2|11883.6|11877.6|11873.8|11867.8|0
1647487800000|2022-03-17 03:30:00|11883.4|11877.4|11879.7|11873.7|11884.1|11878.1|11874.4|11868.4|0
1647488100000|2022-03-17 03:35:00|11881|11875|11888.1|11882.1|11889|11883|11878.7|11872.7|0
1647488400000|2022-03-17 03:40:00|11888.3|11882.3|11878.7|11872.7|11888.5|11882.5|11878.3|11872.3|0
1647488700000|2022-03-17 03:45:00|11878.5|11872.5|11875.8|11869.8|11883.6|11877.6|11874.4|11868.4|0
1647489000000|2022-03-17 03:50:00|11876.4|11870.4|11874.8|11868.8|11879.7|11873.7|11873.4|11867.4|0
1647489300000|2022-03-17 03:55:00|11875.2|11869.2|11874.9|11868.9|11875.8|11869.8|11871.5|11865.5|0
1647489600000|2022-03-17 04:00:00|11874.7|11868.7|11869.9|11863.9|11874.7|11868.7|11868|11862|0
1647489900000|2022-03-17 04:05:00|11870|11864|11871.9|11865.9|11871.9|11865.9|11869|11863|0
1647490200000|2022-03-17 04:10:00|11872|11866|11871.9|11865.9|11873.9|11867.9|11870|11864|0
1647490500000|2022-03-17 04:15:00|11872|11866|11871|11865|11873.9|11867.9|11870|11864|0
1647490800000|2022-03-17 04:20:00|11871.6|11865.6|11868.1|11862.1|11872.6|11866.6|11867.6|11861.6|0
1647491100000|2022-03-17 04:25:00|11867.1|11861.1|11866.1|11860.1|11868.1|11862.1|11864.7|11858.7|0
1647491400000|2022-03-17 04:30:00|11865.9|11859.9|11872.6|11866.6|11876|11870|11865.1|11859.1|0
1647491700000|2022-03-17 04:35:00|11872.8|11866.8|11875.5|11869.5|11876.9|11870.9|11872|11866|0
1647492000000|2022-03-17 04:40:00|11875.3|11869.3|11878.9|11872.9|11879.9|11873.9|11874.5|11868.5|0
1647492300000|2022-03-17 04:45:00|11878.4|11872.4|11880.3|11874.3|11881.8|11875.8|11878.4|11872.4|0
1647492600000|2022-03-17 04:50:00|11880.4|11874.4|11880.4|11874.4|11882.8|11876.8|11878.8|11872.8|0
1647492900000|2022-03-17 04:55:00|11880.6|11874.6|11881.8|11875.8|11884.7|11878.7|11879.9|11873.9|0
1647493200000|2022-03-17 05:00:00|11882.4|11876.4|11875.9|11869.9|11883.8|11877.8|11873.9|11867.9|0
1647493500000|2022-03-17 05:05:00|11876.1|11870.1|11881.7|11875.7|11882.7|11876.7|11875.9|11869.9|0
1647493800000|2022-03-17 05:10:00|11881.5|11875.5|11890.1|11884.1|11892.1|11886.1|11879.3|11873.3|0
1647494100000|2022-03-17 05:15:00|11890.2|11884.2|11898.3|11892.3|11900.3|11894.3|11886.6|11880.6|0
1647494400000|2022-03-17 05:20:00|11898.8|11892.8|11885.7|11879.7|11900.8|11894.8|11885.7|11879.7|0
1647494700000|2022-03-17 05:25:00|11885.5|11879.5|11881.7|11875.7|11885.7|11879.7|11878.9|11872.9|0
1647495000000|2022-03-17 05:30:00|11881.5|11875.5|11882.7|11876.7|11887.6|11881.6|11881.3|11875.3|0
1647495300000|2022-03-17 05:35:00|11883.1|11877.1|11889.1|11883.1|11889.5|11883.5|11880.3|11874.3|0
1647495600000|2022-03-17 05:40:00|11889.3|11883.3|11889.5|11883.5|11892|11886|11883.2|11877.2|0
1647495900000|2022-03-17 05:45:00|11888.1|11882.1|11883.9|11877.9|11889.5|11883.5|11882.7|11876.7|0
1647496200000|2022-03-17 05:50:00|11884.2|11878.2|11882.3|11876.3|11887.2|11881.2|11879.8|11873.8|0
1647496500000|2022-03-17 05:55:00|11882.5|11876.5|11878.6|11872.6|11883.3|11877.3|11875.5|11869.5|0
1647496800000|2022-03-17 06:00:00|11878.4|11872.4|11875|11869|11884.7|11878.7|11871.6|11865.6|0
1647497100000|2022-03-17 06:05:00|11874.8|11868.8|11883.8|11877.8|11884.3|11878.3|11874|11868|0
1647497400000|2022-03-17 06:10:00|11882.8|11876.8|11876.9|11870.9|11884.8|11878.8|11874|11868|0
1647497700000|2022-03-17 06:15:00|11876.7|11870.7|11880.4|11874.4|11881.4|11875.4|11875.9|11869.9|0
1647498000000|2022-03-17 06:20:00|11880.6|11874.6|11890.6|11884.6|11890.6|11884.6|11877.9|11871.9|0
1647498300000|2022-03-17 06:25:00|11890.4|11884.4|11892.5|11886.5|11894.5|11888.5|11886.7|11880.7|0
1647498600000|2022-03-17 06:30:00|11893.2|11887.2|11889.6|11883.6|11894.5|11888.5|11886.7|11880.7|0
1647498900000|2022-03-17 06:35:00|11889.4|11883.4|11896|11890|11896.5|11890.5|11888.7|11882.7|0
1647499200000|2022-03-17 06:40:00|11895.8|11889.8|11896.2|11890.2|11902.9|11896.9|11895|11889|0
1647499500000|2022-03-17 06:45:00|11896.4|11890.4|11904.9|11898.9|11904.9|11898.9|11896.2|11890.2|0
1647499800000|2022-03-17 06:50:00|11904.7|11898.7|11904|11898|11906.9|11900.9|11902|11896|0
1647500100000|2022-03-17 06:55:00|11904.4|11898.4|11906.4|11900.4|11914.2|11908.2|11901.5|11895.5|0
1647500400000|2022-03-17 07:00:00|11911.7|11909.7|11892.2|11890.2|11911.7|11909.7|11883.2|11881.2|48
1647500700000|2022-03-17 07:05:00|11893.2|11891.2|11897.7|11895.7|11897.7|11895.7|11890.7|11888.7|37
1647501000000|2022-03-17 07:10:00|11897.2|11895.2|11897.2|11895.2|11901.2|11899.2|11891.7|11889.7|176
1647501300000|2022-03-17 07:15:00|11894.7|11892.7|11869.7|11867.7|11894.7|11892.7|11869.7|11867.7|48
1647501600000|2022-03-17 07:20:00|11868.7|11866.7|11870.2|11868.2|11871.7|11869.7|11865.2|11863.2|38
1647501900000|2022-03-17 07:25:00|11871.2|11869.2|11866.2|11864.2|11872.2|11870.2|11863.2|11861.2|37
1647502200000|2022-03-17 07:30:00|11865.7|11863.7|11852.2|11850.2|11866.7|11864.7|11851.7|11849.7|46
1647502500000|2022-03-17 07:35:00|11851.7|11849.7|11860.7|11858.7|11861.2|11859.2|11844.2|11842.2|37
1647502800000|2022-03-17 07:40:00|11860.2|11858.2|11873.2|11871.2|11875.2|11873.2|11858.7|11856.7|42
1647503100000|2022-03-17 07:45:00|11872.7|11870.7|11870.2|11868.2|11878.2|11876.2|11867.2|11865.2|18
1647503400000|2022-03-17 07:50:00|11870.7|11868.7|11883.7|11881.7|11886.7|11884.7|11868.7|11866.7|31
1647503700000|2022-03-17 07:55:00|11884.2|11882.2|11895.7|11893.7|11897.7|11895.7|11874.7|11872.7|146
1647504000000|2022-03-17 08:00:00|11892.7|11890.7|11939.7|11937.7|11943.2|11941.2|11892.7|11890.7|730
1647504300000|2022-03-17 08:05:00|11940.7|11938.7|11938.7|11936.7|11948.7|11946.7|11932.7|11930.7|478
1647504600000|2022-03-17 08:10:00|11939.2|11937.2|11947.7|11945.7|11947.7|11945.7|11928.2|11926.2|352
1647504900000|2022-03-17 08:15:00|11948.2|11946.2|11953.7|11951.7|11958.2|11956.2|11942.2|11940.2|272
1647505200000|2022-03-17 08:20:00|11954.2|11952.2|11965.7|11963.7|11981.7|11979.7|11949.7|11947.7|606
1647505500000|2022-03-17 08:25:00|11966.2|11964.2|11974.7|11972.7|11985.2|11983.2|11962.7|11960.7|319
1647505800000|2022-03-17 08:30:00|11974.2|11972.2|11946.7|11944.7|11974.7|11972.7|11945.7|11943.7|721
1647506100000|2022-03-17 08:35:00|11946.2|11944.2|11947.7|11945.7|11952.7|11950.7|11935.2|11933.2|463
1647506400000|2022-03-17 08:40:00|11947.2|11945.2|11943.7|11941.7|11955.7|11953.7|11942.7|11940.7|303
1647506700000|2022-03-17 08:45:00|11944.2|11942.2|11950.7|11948.7|11958.7|11956.7|11939.7|11937.7|225
1647507000000|2022-03-17 08:50:00|11950.2|11948.2|11935.2|11933.2|11954.2|11952.2|11933.7|11931.7|323
1647507300000|2022-03-17 08:55:00|11935.7|11933.7|11957.7|11955.7|11959.2|11957.2|11934.7|11932.7|250
1647507600000|2022-03-17 09:00:00|11958.7|11956.7|11947.7|11945.7|11962.7|11960.7|11946.2|11944.2|231
1647507900000|2022-03-17 09:05:00|11945.7|11943.7|11947.7|11945.7|11949.7|11947.7|11939.7|11937.7|225
1647508200000|2022-03-17 09:10:00|11948.2|11946.2|11933.7|11931.7|11948.7|11946.7|11928.2|11926.2|339
1647508500000|2022-03-17 09:15:00|11933.2|11931.2|11936.7|11934.7|11940.2|11938.2|11927.2|11925.2|319
1647508800000|2022-03-17 09:20:00|11937.2|11935.2|11945.2|11943.2|11946.2|11944.2|11935.2|11933.2|382
1647509100000|2022-03-17 09:25:00|11944.7|11942.7|11953.7|11951.7|11954.7|11952.7|11942.7|11940.7|233
1647509400000|2022-03-17 09:30:00|11953.2|11951.2|11949.7|11947.7|11954.7|11952.7|11946.2|11944.2|376
1647509700000|2022-03-17 09:35:00|11947.7|11945.7|11939.7|11937.7|11948.2|11946.2|11935.2|11933.2|787
1647510000000|2022-03-17 09:40:00|11938.7|11936.7|11942.7|11940.7|11943.7|11941.7|11930.2|11928.2|276
1647510300000|2022-03-17 09:45:00|11943.2|11941.2|11941.7|11939.7|11945.2|11943.2|11938.7|11936.7|754
1647510600000|2022-03-17 09:50:00|11940.2|11938.2|11952.7|11950.7|11953.7|11951.7|11940.2|11938.2|1141
1647510900000|2022-03-17 09:55:00|11952.2|11950.2|11967.7|11965.7|11968.7|11966.7|11951.7|11949.7|202
1647511200000|2022-03-17 10:00:00|11966.2|11964.2|11921.7|11919.7|11966.2|11964.2|11896.7|11894.7|1842
1647511500000|2022-03-17 10:05:00|11920.7|11918.7|11912.7|11910.7|11926.7|11924.7|11891.7|11889.7|484
1647511800000|2022-03-17 10:10:00|11911.7|11909.7|11920.2|11918.2|11923.7|11921.7|11907.7|11905.7|262
1647512100000|2022-03-17 10:15:00|11921.7|11919.7|11928.7|11926.7|11929.7|11927.7|11915.7|11913.7|191
1647512400000|2022-03-17 10:20:00|11927.7|11925.7|11947.7|11945.7|11949.2|11947.2|11924.7|11922.7|353
1647512700000|2022-03-17 10:25:00|11948.2|11946.2|11939.5|11937.5|11948.7|11946.7|11936|11934|273
1647513000000|2022-03-17 10:30:00|11939|11937|11937.5|11935.5|11942.5|11940.5|11928.5|11926.5|1101
1647513300000|2022-03-17 10:35:00|11937|11935|11936.5|11934.5|11938.5|11936.5|11930|11928|386
1647513600000|2022-03-17 10:40:00|11936|11934|11934.5|11932.5|11938|11936|11928|11926|126
1647513900000|2022-03-17 10:45:00|11935|11933|11947.5|11945.5|11949.5|11947.5|11931.5|11929.5|211
1647514200000|2022-03-17 10:50:00|11947|11945|11956|11954|11956.5|11954.5|11946.5|11944.5|341
1647514500000|2022-03-17 10:55:00|11955.5|11953.5|11965.5|11963.5|11965.5|11963.5|11952.5|11950.5|167
1647514800000|2022-03-17 11:00:00|11966|11964|11958.5|11956.5|11966|11964|11954|11952|7437
1647515100000|2022-03-17 11:05:00|11957|11955|11960|11958|11962.5|11960.5|11955|11953|182
1647515400000|2022-03-17 11:10:00|11959.5|11957.5|11960.5|11958.5|11963.5|11961.5|11955.5|11953.5|848
1647515700000|2022-03-17 11:15:00|11960|11958|11959.5|11957.5|11967|11965|11957|11955|2062
1647516000000|2022-03-17 11:20:00|11960|11958|11955.5|11953.5|11961|11959|11952|11950|147
1647516300000|2022-03-17 11:25:00|11955|11953|11953.5|11951.5|11956.5|11954.5|11948.5|11946.5|99
1647516600000|2022-03-17 11:30:00|11954|11952|11952.5|11950.5|11955.5|11953.5|11949|11947|1638
1647516900000|2022-03-17 11:35:00|11952|11950|11948.5|11946.5|11954|11952|11947.5|11945.5|114
1647517200000|2022-03-17 11:40:00|11949.5|11947.5|11950.5|11948.5|11951.5|11949.5|11946|11944|257
1647517500000|2022-03-17 11:45:00|11948.5|11946.5|11953.5|11951.5|11954|11952|11943.5|11941.5|167
1647517800000|2022-03-17 11:50:00|11953|11951|11956.5|11954.5|11958|11956|11952|11950|204
1647518100000|2022-03-17 11:55:00|11955.5|11953.5|11957|11955|11963.5|11961.5|11954|11952|775
1647518400000|2022-03-17 12:00:00|11956.5|11954.5|11967.5|11965.5|11977.5|11975.5|11952.5|11950.5|626
1647518700000|2022-03-17 12:05:00|11968.5|11966.5|11969|11967|11974.5|11972.5|11964|11962|1273
1647519000000|2022-03-17 12:10:00|11968.5|11966.5|11959.5|11957.5|11971|11969|11959.5|11957.5|602
1647519300000|2022-03-17 12:15:00|11960|11958|11949.5|11947.5|11961|11959|11947.5|11945.5|376
1647519600000|2022-03-17 12:20:00|11949|11947|11956.5|11954.5|11960|11958|11947.5|11945.5|710
1647519900000|2022-03-17 12:25:00|11957|11955|11951.5|11949.5|11961|11959|11951|11949|314
1647520200000|2022-03-17 12:30:00|11952|11950|11962.5|11960.5|11964.5|11962.5|11949|11947|601
1647520500000|2022-03-17 12:35:00|11963|11961|11961.5|11959.5|11964.5|11962.5|11958.5|11956.5|193
1647520800000|2022-03-17 12:40:00|11959.8|11957.8|11955.8|11953.8|11961.8|11959.8|11953.8|11951.8|373
1647521100000|2022-03-17 12:45:00|11955.3|11953.3|11956.8|11954.8|11957.8|11955.8|11951.8|11949.8|303
1647521400000|2022-03-17 12:50:00|11957.3|11955.3|11956.3|11954.3|11958.8|11956.8|11952.3|11950.3|155
1647521700000|2022-03-17 12:55:00|11955.8|11953.8|11957.3|11955.3|11958.3|11956.3|11948.3|11946.3|143
1647522000000|2022-03-17 13:00:00|11956.8|11954.8|11944.8|11942.8|11959.8|11957.8|11944.3|11942.3|459
1647522300000|2022-03-17 13:05:00|11944.3|11942.3|11937.3|11935.3|11946.8|11944.8|11936.3|11934.3|327
1647522600000|2022-03-17 13:10:00|11936.3|11934.3|11935.8|11933.8|11939.3|11937.3|11932.8|11930.8|211
1647522900000|2022-03-17 13:15:00|11935.3|11933.3|11938.8|11936.8|11942.8|11940.8|11933.8|11931.8|226
1647523200000|2022-03-17 13:20:00|11939.3|11937.3|11941.3|11939.3|11944.3|11942.3|11936.8|11934.8|282
1647523500000|2022-03-17 13:25:00|11940.8|11938.8|11938.8|11936.8|11941.8|11939.8|11935.3|11933.3|805
1647523800000|2022-03-17 13:30:00|11938.3|11936.3|11942.3|11940.3|11948.8|11946.8|11929.3|11927.3|388
1647524100000|2022-03-17 13:35:00|11941.8|11939.8|11963.3|11961.3|11963.3|11961.3|11936.3|11934.3|418
1647524400000|2022-03-17 13:40:00|11962.8|11960.8|11963.3|11961.3|11965.8|11963.8|11953.8|11951.8|1084
1647524700000|2022-03-17 13:45:00|11962.8|11960.8|11952.8|11950.8|11976.3|11974.3|11952.8|11950.8|1132
1647525000000|2022-03-17 13:50:00|11952.3|11950.3|11962.8|11960.8|11971.8|11969.8|11952.3|11950.3|226
1647525300000|2022-03-17 13:55:00|11962.3|11960.3|11978.8|11976.8|11981.8|11979.8|11962.3|11960.3|526
1647525600000|2022-03-17 14:00:00|11978.3|11976.3|11982.8|11980.8|11985.8|11983.8|11974.8|11972.8|1339
1647525900000|2022-03-17 14:05:00|11983.3|11981.3|11989.3|11987.3|11991.8|11989.8|11978.8|11976.8|229
1647526200000|2022-03-17 14:10:00|11987.8|11985.8|11980.8|11978.8|11991.8|11989.8|11974.8|11972.8|1279
1647526500000|2022-03-17 14:15:00|11979.8|11977.8|11987.8|11985.8|11992.8|11990.8|11979.8|11977.8|601
1647526800000|2022-03-17 14:20:00|11987.3|11985.3|12000.3|11998.3|12000.3|11998.3|11984.3|11982.3|385
1647527100000|2022-03-17 14:25:00|11999.8|11997.8|11993.3|11991.3|12000.3|11998.3|11993.3|11991.3|169
1647527400000|2022-03-17 14:30:00|11993.8|11991.8|11990.3|11988.3|11995.8|11993.8|11979.8|11977.8|496
1647527700000|2022-03-17 14:35:00|11989.8|11987.8|11983.3|11981.3|11991.3|11989.3|11975.3|11973.3|168
1647528000000|2022-03-17 14:40:00|11983.8|11981.8|11974.8|11972.8|11985.8|11983.8|11971.8|11969.8|210
1647528300000|2022-03-17 14:45:00|11974.3|11972.3|11956.8|11954.8|11977.3|11975.3|11949.3|11947.3|376
1647528600000|2022-03-17 14:50:00|11955.8|11953.8|11955.8|11953.8|11958.8|11956.8|11949.8|11947.8|241
1647528900000|2022-03-17 14:55:00|11955.3|11953.3|11981.8|11979.8|11981.8|11979.8|11955.3|11953.3|712
1647529200000|2022-03-17 15:00:00|11979.3|11977.3|11977.3|11975.3|11987.8|11985.8|11975.3|11973.3|282
1647529500000|2022-03-17 15:05:00|11976.8|11974.8|11996.8|11994.8|11997.8|11995.8|11973.8|11971.8|248
1647529800000|2022-03-17 15:10:00|11995.6|11993.6|11976.6|11974.6|11996.1|11994.1|11976.6|11974.6|543
1647530100000|2022-03-17 15:15:00|11977.1|11975.1|11992.6|11990.6|11995.1|11993.1|11977.1|11975.1|2353
1647530400000|2022-03-17 15:20:00|11991.6|11989.6|11994.6|11992.6|11995.1|11993.1|11985.1|11983.1|190
1647530700000|2022-03-17 15:25:00|11993.1|11991.1|11985.6|11983.6|11995.6|11993.6|11980.6|11978.6|830
1647531000000|2022-03-17 15:30:00|11985.1|11983.1|12002.1|12000.1|12002.1|12000.1|11980.1|11978.1|268
1647531300000|2022-03-17 15:35:00|12001.6|11999.6|12012.1|12010.1|12014.1|12012.1|11996.1|11994.1|744
1647531600000|2022-03-17 15:40:00|12012.6|12010.6|12002.6|12000.6|12014.6|12012.6|11999.6|11997.6|315
1647531900000|2022-03-17 15:45:00|12002.1|12000.1|11992.6|11990.6|12002.6|12000.6|11991.1|11989.1|147
1647532200000|2022-03-17 15:50:00|11992.1|11990.1|12003.1|12001.1|12003.6|12001.6|11989.1|11987.1|315
1647532500000|2022-03-17 15:55:00|12002.6|12000.6|11990.1|11988.1|12005.1|12003.1|11988.6|11986.6|506
1647532800000|2022-03-17 16:00:00|11991.6|11989.6|12007.1|12005.1|12007.1|12005.1|11990.1|11988.1|273
1647533100000|2022-03-17 16:05:00|12006.6|12004.6|12011.1|12009.1|12011.6|12009.6|12001.1|11999.1|217
1647533400000|2022-03-17 16:10:00|12010.6|12008.6|12019.1|12017.1|12019.1|12017.1|12010.6|12008.6|607
1647533700000|2022-03-17 16:15:00|12018.6|12016.6|12020.6|12018.6|12023.6|12021.6|12011.6|12009.6|595
1647534000000|2022-03-17 16:20:00|12021.6|12019.6|12053.6|12051.6|12054.1|12052.1|12020.1|12018.1|906
1647534300000|2022-03-17 16:25:00|12054.1|12052.1|12084.6|12082.6|12084.6|12082.6|12043.1|12041.1|2922
1647534600000|2022-03-17 16:30:00|12084.1|12082.1|12080.6|12078.6|12093.1|12091.1|12064.1|12062.1|1638
1647534900000|2022-03-17 16:35:00|12078.6|12076.6|12066.6|12064.6|12081.1|12079.1|12064.1|12062.1|406
1647535200000|2022-03-17 16:40:00|12065.6|12063.6|12065.6|12063.6|12066.1|12064.1|12060.6|12058.6|212
1647535500000|2022-03-17 16:45:00|12065.1|12063.1|12064.6|12062.6|12065.1|12063.1|12059.1|12057.1|57
1647535800000|2022-03-17 16:50:00|12065.1|12063.1|12068.6|12066.6|12071.6|12069.6|12062.1|12060.1|444
1647536100000|2022-03-17 16:55:00|12068.1|12066.1|12061.1|12059.1|12069.1|12067.1|12059.6|12057.6|138
1647536400000|2022-03-17 17:00:00|12061.6|12059.6|12059.1|12057.1|12068.1|12066.1|12057.6|12055.6|117
1647536700000|2022-03-17 17:05:00|12059.6|12057.6|12041.1|12039.1|12062.6|12060.6|12038.6|12036.6|275
1647537000000|2022-03-17 17:10:00|12040.6|12038.6|12029.1|12027.1|12040.6|12038.6|12024.1|12022.1|65
1647537300000|2022-03-17 17:15:00|12029.6|12027.6|12040.1|12038.1|12040.1|12038.1|12029.1|12027.1|25
1647537600000|2022-03-17 17:20:00|12038.1|12036.1|12052.1|12050.1|12054.1|12052.1|12037.6|12035.6|51
1647537900000|2022-03-17 17:25:00|12052.6|12050.6|12058.6|12056.6|12064.1|12062.1|12052.6|12050.6|109
1647538200000|2022-03-17 17:30:00|12059.1|12057.1|12065.6|12063.6|12069.6|12067.6|12057.6|12055.6|63
1647538500000|2022-03-17 17:35:00|12065.1|12063.1|12057.1|12055.1|12066.1|12064.1|12057.1|12055.1|90
1647538800000|2022-03-17 17:40:00|12057.6|12055.6|12066.6|12064.6|12070.6|12068.6|12057.1|12055.1|40
1647539100000|2022-03-17 17:45:00|12067.1|12065.1|12068.6|12066.6|12071.1|12069.1|12066.1|12064.1|10
1647539400000|2022-03-17 17:50:00|12068.1|12066.1|12065.6|12063.6|12072.1|12070.1|12063.1|12061.1|90
1647539700000|2022-03-17 17:55:00|12065.1|12063.1|12077.1|12075.1|12079.6|12077.6|12063.6|12061.6|29
1647540000000|2022-03-17 18:00:00|12075.6|12073.6|12073.1|12071.1|12080.1|12078.1|12070.6|12068.6|22
1647540300000|2022-03-17 18:05:00|12071.1|12069.1|12074.6|12072.6|12075.6|12073.6|12070.1|12068.1|172
1647540600000|2022-03-17 18:10:00|12071.1|12069.1|12064.1|12062.1|12071.1|12069.1|12056.1|12054.1|33
1647540900000|2022-03-17 18:15:00|12066.1|12064.1|12063.6|12061.6|12066.1|12064.1|12058.1|12056.1|21
1647541200000|2022-03-17 18:20:00|12062.1|12060.1|12056.1|12054.1|12070.1|12068.1|12055.6|12053.6|111
1647541500000|2022-03-17 18:25:00|12055.6|12053.6|12066.1|12064.1|12074.6|12072.6|12054.1|12052.1|41
1647541800000|2022-03-17 18:30:00|12065.6|12063.6|12070.1|12068.1|12075.6|12073.6|12054.6|12052.6|29
1647542100000|2022-03-17 18:35:00|12076.1|12074.1|12068.1|12066.1|12076.1|12074.1|12065.1|12063.1|6
1647542400000|2022-03-17 18:40:00|12059.1|12057.1|12070.6|12068.6|12077.1|12075.1|12056.6|12054.6|130
1647542700000|2022-03-17 18:45:00|12061.6|12059.6|12069.6|12067.6|12077.1|12075.1|12058.1|12056.1|36
1647543000000|2022-03-17 18:50:00|12070.1|12068.1|12064.1|12062.1|12074.6|12072.6|12064.1|12062.1|2
1647543300000|2022-03-17 18:55:00|12063.1|12061.1|12065.6|12063.6|12070.1|12068.1|12061.1|12059.1|11
1647543600000|2022-03-17 19:00:00|12066.1|12064.1|12078.1|12076.1|12078.1|12076.1|12066.1|12064.1|5
1647543900000|2022-03-17 19:05:00|12075.1|12073.1|12068.6|12066.6|12078.1|12076.1|12068.6|12066.6|32
1647544200000|2022-03-17 19:10:00|12069.1|12067.1|12060.1|12058.1|12069.1|12067.1|12051.1|12049.1|42
1647544500000|2022-03-17 19:15:00|12065.1|12063.1|12069.6|12067.6|12072.1|12070.1|12065.1|12063.1|14
1647544800000|2022-03-17 19:20:00|12071.6|12069.6|12072.6|12070.6|12077.6|12075.6|12071.6|12069.6|15
1647545100000|2022-03-17 19:25:00|12074.1|12072.1|12076.6|12074.6|12079.6|12077.6|12074.1|12072.1|28
1647545400000|2022-03-17 19:30:00|12075.6|12073.6|12074.1|12072.1|12079.6|12077.6|12073.6|12071.6|12
1647545700000|2022-03-17 19:35:00|12073.6|12071.6|12068.6|12066.6|12075.1|12073.1|12068.6|12066.6|29
1647546000000|2022-03-17 19:40:00|12068.1|12066.1|12079.1|12077.1|12080.6|12078.6|12067.6|12065.6|14
1647546300000|2022-03-17 19:45:00|12077.1|12075.1|12095.6|12093.6|12099.6|12097.6|12077.1|12075.1|30
1647546600000|2022-03-17 19:50:00|12095.1|12093.1|12076.1|12074.1|12095.1|12093.1|12076.1|12074.1|53
1647546900000|2022-03-17 19:55:00|12075.6|12073.6|12109.1|12107.1|12109.6|12107.6|12068.1|12066.1|60
1647547200000|2022-03-17 20:00:00|12110.1|12108.1|12098.1|12096.1|12111.1|12109.1|12098.1|12096.1|10
1647547500000|2022-03-17 20:05:00|12098.6|12096.6|12080.1|12078.1|12098.6|12096.6|12080.1|12078.1|5
1647547800000|2022-03-17 20:10:00|12080.6|12078.6|12093.1|12091.1|12094.1|12092.1|12080.6|12078.6|4
1647548100000|2022-03-17 20:15:00|12092.6|12090.6|12081.6|12079.6|12092.6|12090.6|12081.1|12079.1|0
1647548400000|2022-03-17 20:20:00|12081.1|12079.1|12080.6|12078.6|12081.6|12079.6|12079.6|12077.6|0
1647548700000|2022-03-17 20:25:00|12081.1|12079.1|12068.6|12066.6|12082.1|12080.1|12063.1|12061.1|1
1647549000000|2022-03-17 20:30:00|12068.1|12066.1|12069.6|12067.6|12071.6|12069.6|12068.1|12066.1|0
1647549300000|2022-03-17 20:35:00|12068.6|12066.6|12065.1|12063.1|12068.6|12066.6|12065.1|12063.1|0
1647549600000|2022-03-17 20:40:00|12064.6|12062.6|12066.1|12064.1|12067.6|12065.6|12063.6|12061.6|6
1647549900000|2022-03-17 20:45:00|12067.1|12065.1|12072.6|12070.6|12083.6|12081.6|12067.1|12065.1|21
1647550200000|2022-03-17 20:50:00|12073.1|12071.1|12074.1|12072.1|12074.1|12072.1|12071.1|12069.1|0
1647550500000|2022-03-17 20:55:00|12074.6|12072.6|12071.2|12065.2|12077.1|12075.1|12064.6|12062.6|11
1647550800000|2022-03-17 21:00:00|12069.5|12063.5|12070.5|12064.5|12071.1|12065.1|12069.5|12063.5|0
1647551100000|2022-03-17 21:05:00|12070.4|12064.4|12072.3|12066.3|12072.8|12066.8|12070.2|12064.2|0
1647551400000|2022-03-17 21:10:00|12071.9|12065.9|12072.3|12066.3|12072.8|12066.8|12071.7|12065.7|0
1647551700000|2022-03-17 21:15:00|12072.4|12066.4|12073|12067|12073|12067|12071.9|12065.9|0
1647552000000|2022-03-17 21:20:00|12072.8|12066.8|12071.4|12065.4|12073|12067|12070.9|12064.9|0
1647552300000|2022-03-17 21:25:00|12071.2|12065.2|12071.4|12065.4|12071.9|12065.9|12070.7|12064.7|0
1647552600000|2022-03-17 21:30:00|12071.6|12065.6|12071.6|12065.6|12072.8|12066.8|12071.2|12065.2|0
1647552900000|2022-03-17 21:35:00|12072.1|12066.1|12073.1|12067.1|12073.5|12067.5|12071.7|12065.7|0
1647553200000|2022-03-17 21:40:00|12072.1|12066.1|12072.4|12066.4|12072.6|12066.6|12071.4|12065.4|0
1647553500000|2022-03-17 21:45:00|12072.6|12066.6|12072.4|12066.4|12072.8|12066.8|12072.4|12066.4|0
1647553800000|2022-03-17 21:50:00|12071.2|12065.2|12071.6|12065.6|12072.3|12066.3|12071.2|12065.2|0
1647554100000|2022-03-17 21:55:00|12071.9|12065.9|12073.1|12067.1|12073.1|12067.1|12071.7|12065.7|0
1647554400000|2022-03-17 22:00:00|12073.3|12067.3|12076.3|12070.3|12082.3|12076.3|12069.7|12063.7|0
1647554700000|2022-03-17 22:05:00|12077.1|12071.1|12072|12066|12077.1|12071.1|12066.4|12060.4|0
1647555000000|2022-03-17 22:10:00|12072.3|12066.3|12063.6|12057.6|12077|12071|12063.2|12057.2|0
1647555300000|2022-03-17 22:15:00|12063.9|12057.9|12059|12053|12067|12061|12058.1|12052.1|0
1647555600000|2022-03-17 22:20:00|12059.5|12053.5|12063.1|12057.1|12063.9|12057.9|12056.6|12050.6|0
1647555900000|2022-03-17 22:25:00|12063|12057|12063.1|12057.1|12063.6|12057.6|12061.8|12055.8|0
1647556200000|2022-03-17 22:30:00|12062.7|12056.7|12061.8|12055.8|12063.9|12057.9|12061.6|12055.6|0
1647556500000|2022-03-17 22:35:00|12062.2|12056.2|12061.8|12055.8|12065.4|12059.4|12061.6|12055.6|0
1647556800000|2022-03-17 22:40:00|12062.2|12056.2|12060|12054|12064.1|12058.1|12057.9|12051.9|0
1647557100000|2022-03-17 22:45:00|12059.8|12053.8|12059|12053|12060.7|12054.7|12056.3|12050.3|0
1647557400000|2022-03-17 22:50:00|12058.6|12052.6|12061.8|12055.8|12061.8|12055.8|12056.1|12050.1|0
1647557700000|2022-03-17 22:55:00|12061.6|12055.6|12057.9|12051.9|12062.3|12056.3|12052|12046|0
1647558000000|2022-03-17 23:00:00|12058.4|12052.4|12056.1|12050.1|12060|12054|12053.2|12047.2|0
1647558300000|2022-03-17 23:05:00|12056.3|12050.3|12057|12051|12059.5|12053.5|12054.9|12048.9|0
1647558600000|2022-03-17 23:10:00|12056.6|12050.6|12058.6|12052.6|12060|12054|12056.6|12050.6|0
1647558900000|2022-03-17 23:15:00|12059.5|12053.5|12060.7|12054.7|12063.1|12057.1|12057.5|12051.5|0
1647559200000|2022-03-17 23:20:00|12060.9|12054.9|12060.4|12054.4|12063.1|12057.1|12059.5|12053.5|0
1647559500000|2022-03-17 23:25:00|12060.7|12054.7|12061.3|12055.3|12062.4|12056.4|12056.1|12050.1|0
1647559800000|2022-03-17 23:30:00|12060.9|12054.9|12060.7|12054.7|12065.4|12059.4|12058.4|12052.4|0
1647560100000|2022-03-17 23:35:00|12060.4|12054.4|12062.4|12056.4|12063.1|12057.1|12059.5|12053.5|0
1647560400000|2022-03-17 23:40:00|12063.1|12057.1|12061.8|12055.8|12063.6|12057.6|12060|12054|0
1647560700000|2022-03-17 23:45:00|12060.7|12054.7|12062.5|12056.5|12063.2|12057.2|12059.6|12053.6|0
1647561000000|2022-03-17 23:50:00|12063.2|12057.2|12063.2|12057.2|12064.3|12058.3|12060.9|12054.9|0
1647561300000|2022-03-17 23:55:00|12062.8|12056.8|12059.1|12053.1|12063.7|12057.7|12058.5|12052.5|0
1647561600000|2022-03-18 00:00:00|12060.2|12054.2|12062.5|12056.5|12065.5|12059.5|12055.7|12049.7|0
1647561900000|2022-03-18 00:05:00|12062.9|12056.9|12074.1|12068.1|12074.8|12068.8|12061.4|12055.4|0
1647562200000|2022-03-18 00:10:00|12074.8|12068.8|12071.2|12065.2|12077.8|12071.8|12069.5|12063.5|0
1647562500000|2022-03-18 00:15:00|12071.3|12065.3|12057.1|12051.1|12075.8|12069.8|12053.6|12047.6|0
1647562800000|2022-03-18 00:20:00|12057.3|12051.3|12056.6|12050.6|12058.1|12052.1|12052.6|12046.6|0
1647563100000|2022-03-18 00:25:00|12056.4|12050.4|12052.6|12046.6|12056.6|12050.6|12049.2|12043.2|0
1647563400000|2022-03-18 00:30:00|12053|12047|12070.9|12064.9|12071.3|12065.3|12053|12047|0
1647563700000|2022-03-18 00:35:00|12070.7|12064.7|12064.3|12058.3|12072.3|12066.3|12064.3|12058.3|0
1647564000000|2022-03-18 00:40:00|12064.1|12058.1|12054.4|12048.4|12065.9|12059.9|12050.4|12044.4|0
1647564300000|2022-03-18 00:45:00|12054.3|12048.3|12042.4|12036.4|12059.8|12053.8|12040.4|12034.4|0
1647564600000|2022-03-18 00:50:00|12041.5|12035.5|12041.4|12035.4|12045.9|12039.9|12038.4|12032.4|0
1647564900000|2022-03-18 00:55:00|12040.7|12034.7|12039|12033|12043.9|12037.9|12037|12031|0
1647565200000|2022-03-18 01:00:00|12039.2|12033.2|12044.8|12038.8|12054.7|12048.7|12039.2|12033.2|0
1647565500000|2022-03-18 01:05:00|12044.6|12038.6|12032.1|12026.1|12044.8|12038.8|12031.5|12025.5|0
1647565800000|2022-03-18 01:10:00|12031.7|12025.7|12035.5|12029.5|12037.1|12031.1|12028.5|12022.5|0
1647566100000|2022-03-18 01:15:00|12035.3|12029.3|12032.5|12026.5|12040.5|12034.5|12029.1|12023.1|0
1647566400000|2022-03-18 01:20:00|12032.6|12026.6|12036.5|12030.5|12039|12033|12032.6|12026.6|0
1647566700000|2022-03-18 01:25:00|12036.3|12030.3|12032.5|12026.5|12039.5|12033.5|12029.5|12023.5|0
1647567000000|2022-03-18 01:30:00|12033.2|12027.2|12039.5|12033.5|12040.5|12034.5|12031.1|12025.1|0
1647567300000|2022-03-18 01:35:00|12039.2|12033.2|12034.5|12028.5|12041.4|12035.4|12032.5|12026.5|0
1647567600000|2022-03-18 01:40:00|12035|12029|12037.4|12031.4|12042|12036|12032.5|12026.5|0
1647567900000|2022-03-18 01:45:00|12037.5|12031.5|12047.4|12041.4|12050.4|12044.4|12037|12031|0
1647568200000|2022-03-18 01:50:00|12047|12041|12043.4|12037.4|12049|12043|12042|12036|0
1647568500000|2022-03-18 01:55:00|12043.5|12037.5|12043.5|12037.5|12045.5|12039.5|12041|12035|0
1647568800000|2022-03-18 02:00:00|12043.7|12037.7|12036.5|12030.5|12046.5|12040.5|12036.1|12030.1|0
1647569100000|2022-03-18 02:05:00|12036.3|12030.3|12032.1|12026.1|12037.1|12031.1|12024.6|12018.6|0
1647569400000|2022-03-18 02:10:00|12031.9|12025.9|12025.6|12019.6|12033.1|12027.1|12024.6|12018.6|0
1647569700000|2022-03-18 02:15:00|12025.2|12019.2|12025.6|12019.6|12028.2|12022.2|12020.7|12014.7|0
1647570000000|2022-03-18 02:20:00|12025|12019|12022.2|12016.2|12026.6|12020.6|12019.7|12013.7|0
1647570300000|2022-03-18 02:25:00|12021.8|12015.8|12028.7|12022.7|12029.3|12023.3|12021.2|12015.2|0
1647570600000|2022-03-18 02:30:00|12028.9|12022.9|12027.7|12021.7|12029.3|12023.3|12021.4|12015.4|0
1647570900000|2022-03-18 02:35:00|12028.6|12022.6|12022.7|12016.7|12030.2|12024.2|12022.3|12016.3|0
1647571200000|2022-03-18 02:40:00|12022.8|12016.8|12026.3|12020.3|12033.2|12027.2|12022.7|12016.7|0
1647571500000|2022-03-18 02:45:00|12027.4|12021.4|12035.6|12029.6|12037.2|12031.2|12027.3|12021.3|0
1647571800000|2022-03-18 02:50:00|12035.4|12029.4|12027.7|12021.7|12035.4|12029.4|12027.3|12021.3|0
1647572100000|2022-03-18 02:55:00|12027.5|12021.5|12029.3|12023.3|12030.3|12024.3|12024.8|12018.8|0
1647572400000|2022-03-18 03:00:00|12029.5|12023.5|12033.7|12027.7|12034.3|12028.3|12028.7|12022.7|0
1647572700000|2022-03-18 03:05:00|12033.5|12027.5|12034.6|12028.6|12035.6|12029.6|12031.7|12025.7|0
1647573000000|2022-03-18 03:10:00|12034.9|12028.9|12028.3|12022.3|12035.2|12029.2|12026.2|12020.2|0
1647573300000|2022-03-18 03:15:00|12028.1|12022.1|12022.3|12016.3|12029.7|12023.7|12022.3|12016.3|0
1647573600000|2022-03-18 03:20:00|12022.8|12016.8|12025.7|12019.7|12029.7|12023.7|12022.7|12016.7|0
1647573900000|2022-03-18 03:25:00|12025.3|12019.3|12027.7|12021.7|12029.2|12023.2|12024.3|12018.3|0
1647574200000|2022-03-18 03:30:00|12027.9|12021.9|12030.7|12024.7|12031.7|12025.7|12026.2|12020.2|0
1647574500000|2022-03-18 03:35:00|12030.9|12024.9|12024.7|12018.7|12033.2|12027.2|12024.7|12018.7|0
1647574800000|2022-03-18 03:40:00|12024.9|12018.9|12029.7|12023.7|12030.2|12024.2|12024.9|12018.9|0
1647575100000|2022-03-18 03:45:00|12029.9|12023.9|12032.7|12026.7|12034.7|12028.7|12029.2|12023.2|0
1647575400000|2022-03-18 03:50:00|12033.7|12027.7|12030.7|12024.7|12033.7|12027.7|12030.7|12024.7|0
1647575700000|2022-03-18 03:55:00|12030.9|12024.9|12036.6|12030.6|12037.7|12031.7|12030.2|12024.2|0
1647576000000|2022-03-18 04:00:00|12036.4|12030.4|12042.6|12036.6|12043.6|12037.6|12036.2|12030.2|0
1647576300000|2022-03-18 04:05:00|12042.8|12036.8|12047.1|12041.1|12049.1|12043.1|12042.8|12036.8|0
1647576600000|2022-03-18 04:10:00|12046.6|12040.6|12047.5|12041.5|12048.5|12042.5|12045.5|12039.5|0
1647576900000|2022-03-18 04:15:00|12048.1|12042.1|12044.5|12038.5|12052.5|12046.5|12044.5|12038.5|0
1647577200000|2022-03-18 04:20:00|12044.3|12038.3|12049.5|12043.5|12050.5|12044.5|12042.1|12036.1|0
1647577500000|2022-03-18 04:25:00|12049.3|12043.3|12046.5|12040.5|12049.3|12043.3|12045.5|12039.5|0
1647577800000|2022-03-18 04:30:00|12046.7|12040.7|12047.5|12041.5|12050.5|12044.5|12046.5|12040.5|0
1647578100000|2022-03-18 04:35:00|12047.3|12041.3|12048.5|12042.5|12048.5|12042.5|12046.5|12040.5|0
1647578400000|2022-03-18 04:40:00|12048.1|12042.1|12047.5|12041.5|12049.5|12043.5|12046.1|12040.1|0
1647578700000|2022-03-18 04:45:00|12047.3|12041.3|12039.6|12033.6|12049.1|12043.1|12039.2|12033.2|0
1647579000000|2022-03-18 04:50:00|12039.8|12033.8|12040.6|12034.6|12041.2|12035.2|12039.6|12033.6|0
1647579300000|2022-03-18 04:55:00|12040.8|12034.8|12040.6|12034.6|12041.6|12035.6|12040.2|12034.2|0
1647579600000|2022-03-18 05:00:00|12040.2|12034.2|12038.7|12032.7|12041.6|12035.6|12034.7|12028.7|0
1647579900000|2022-03-18 05:05:00|12038.6|12032.6|12038.7|12032.7|12045.6|12039.6|12030.7|12024.7|0
1647580200000|2022-03-18 05:10:00|12038.5|12032.5|12046.2|12040.2|12047.2|12041.2|12037.7|12031.7|0
1647580500000|2022-03-18 05:15:00|12046.4|12040.4|12049.6|12043.6|12050.6|12044.6|12046.4|12040.4|0
1647580800000|2022-03-18 05:20:00|12049.8|12043.8|12056.5|12050.5|12057.5|12051.5|12048.6|12042.6|0
1647581100000|2022-03-18 05:25:00|12056.3|12050.3|12054.6|12048.6|12058.1|12052.1|12052.1|12046.1|0
1647581400000|2022-03-18 05:30:00|12054.3|12048.3|12062.5|12056.5|12063|12057|12052.5|12046.5|0
1647581700000|2022-03-18 05:35:00|12062.2|12056.2|12066.7|12060.7|12067.6|12061.6|12060.5|12054.5|0
1647582000000|2022-03-18 05:40:00|12067.6|12061.6|12071.8|12065.8|12073.7|12067.7|12066.7|12060.7|0
1647582300000|2022-03-18 05:45:00|12071.6|12065.6|12073.2|12067.2|12075.2|12069.2|12067.8|12061.8|0
1647582600000|2022-03-18 05:50:00|12073|12067|12073.6|12067.6|12076.2|12070.2|12070.2|12064.2|0
1647582900000|2022-03-18 05:55:00|12073.8|12067.8|12078.6|12072.6|12082.2|12076.2|12070.8|12064.8|0
1647583200000|2022-03-18 06:00:00|12078.4|12072.4|12083.2|12077.2|12083.6|12077.6|12076.2|12070.2|0
1647583500000|2022-03-18 06:05:00|12082.7|12076.7|12085.7|12079.7|12086.2|12080.2|12080.7|12074.7|0
1647583800000|2022-03-18 06:10:00|12085.4|12079.4|12092.3|12086.3|12096.8|12090.8|12082.7|12076.7|0
1647584100000|2022-03-18 06:15:00|12092.1|12086.1|12092.5|12086.5|12093.5|12087.5|12084.1|12078.1|0
1647584400000|2022-03-18 06:20:00|12092.7|12086.7|12096.6|12090.6|12099.6|12093.6|12087.2|12081.2|0
1647584700000|2022-03-18 06:25:00|12096.4|12090.4|12096.1|12090.1|12100.6|12094.6|12095.1|12089.1|0
1647585000000|2022-03-18 06:30:00|12100.1|12094.1|12088.6|12082.6|12103.1|12097.1|12087.6|12081.6|0
1647585300000|2022-03-18 06:35:00|12088.3|12082.3|12094.6|12088.6|12097.3|12091.3|12082.9|12076.9|0
1647585600000|2022-03-18 06:40:00|12093.9|12087.9|12095.5|12089.5|12098.6|12092.6|12092.6|12086.6|0
1647585900000|2022-03-18 06:45:00|12095.3|12089.3|12083.1|12077.1|12096|12090|12083.1|12077.1|0
1647586200000|2022-03-18 06:50:00|12083.3|12077.3|12076.3|12070.3|12083.7|12077.7|12073.8|12067.8|0
1647586500000|2022-03-18 06:55:00|12076.5|12070.5|12083.1|12077.1|12083.7|12077.7|12071.8|12065.8|0
1647586800000|2022-03-18 07:00:00|12081.6|12079.6|12064.6|12062.6|12081.6|12079.6|12060.1|12058.1|56
1647587100000|2022-03-18 07:05:00|12059.6|12057.6|12059.1|12057.1|12063.6|12061.6|12045.1|12043.1|115
1647587400000|2022-03-18 07:10:00|12059.6|12057.6|12069.1|12067.1|12075.6|12073.6|12059.6|12057.6|75
1647587700000|2022-03-18 07:15:00|12068.6|12066.6|12058.1|12056.1|12075.6|12073.6|12058.1|12056.1|37
1647588000000|2022-03-18 07:20:00|12057.6|12055.6|12053.1|12051.1|12065.6|12063.6|12051.6|12049.6|62
1647588300000|2022-03-18 07:25:00|12052.6|12050.6|12057.6|12055.6|12058.6|12056.6|12048.6|12046.6|67
1647588600000|2022-03-18 07:30:00|12058.1|12056.1|12069.6|12067.6|12070.1|12068.1|12058.1|12056.1|122
1647588900000|2022-03-18 07:35:00|12069.1|12067.1|12063.1|12061.1|12071.1|12069.1|12062.6|12060.6|132
1647589200000|2022-03-18 07:40:00|12063.6|12061.6|12059.6|12057.6|12065.6|12063.6|12052.6|12050.6|141
1647589500000|2022-03-18 07:45:00|12060.6|12058.6|12060.6|12058.6|12063.1|12061.1|12052.6|12050.6|103
1647589800000|2022-03-18 07:50:00|12059.6|12057.6|12042.6|12040.6|12073.6|12071.6|12042.6|12040.6|303
1647590100000|2022-03-18 07:55:00|12043.6|12041.6|12081.6|12079.6|12092.1|12090.1|12041.6|12039.6|2037
1647590400000|2022-03-18 08:00:00|12080.1|12078.1|12059.6|12057.6|12090.6|12088.6|12057.1|12055.1|2103
1647590700000|2022-03-18 08:05:00|12059.1|12057.1|12033.1|12031.1|12069.1|12067.1|12033.1|12031.1|709
1647591000000|2022-03-18 08:10:00|12033.6|12031.6|12047.1|12045.1|12054.6|12052.6|12033.6|12031.6|671
1647591300000|2022-03-18 08:15:00|12046.1|12044.1|12033.1|12031.1|12046.1|12044.1|12028.1|12026.1|575
1647591600000|2022-03-18 08:20:00|12033.6|12031.6|12038.1|12036.1|12046.6|12044.6|12031.6|12029.6|478
1647591900000|2022-03-18 08:25:00|12037.6|12035.6|12032.1|12030.1|12040.1|12038.1|12024.6|12022.6|484
1647592200000|2022-03-18 08:30:00|12031.6|12029.6|12022.1|12020.1|12036.1|12034.1|12009.6|12007.6|753
1647592500000|2022-03-18 08:35:00|12024.6|12022.6|12040.1|12038.1|12049.1|12047.1|12024.6|12022.6|327
1647592800000|2022-03-18 08:40:00|12040.6|12038.6|12038.6|12036.6|12042.6|12040.6|12031.1|12029.1|383
1647593100000|2022-03-18 08:45:00|12037.6|12035.6|12033.6|12031.6|12037.6|12035.6|12016.6|12014.6|521
1647593400000|2022-03-18 08:50:00|12033.1|12031.1|12030.6|12028.6|12034.6|12032.6|12019.1|12017.1|551
1647593700000|2022-03-18 08:55:00|12029.6|12027.6|12043.6|12041.6|12044.1|12042.1|12026.6|12024.6|391
1647594000000|2022-03-18 09:00:00|12043.1|12041.1|12046.5|12044.5|12050.5|12048.5|12032.6|12030.6|271
1647594300000|2022-03-18 09:05:00|12047|12045|12051.2|12049.2|12057.2|12055.2|12037.5|12035.5|300
1647594600000|2022-03-18 09:10:00|12051.7|12049.7|12043.2|12041.2|12052.2|12050.2|12037.7|12035.7|239
1647594900000|2022-03-18 09:15:00|12042.2|12040.2|12035.7|12033.7|12042.2|12040.2|12034.2|12032.2|389
1647595200000|2022-03-18 09:20:00|12036.2|12034.2|12041.2|12039.2|12044.2|12042.2|12032.2|12030.2|190
1647595500000|2022-03-18 09:25:00|12040.2|12038.2|12037.7|12035.7|12041.2|12039.2|12028.2|12026.2|279
1647595800000|2022-03-18 09:30:00|12037.2|12035.2|12034.2|12032.2|12052.7|12050.7|12029.7|12027.7|405
1647596100000|2022-03-18 09:35:00|12033.2|12031.2|12043.2|12041.2|12045.2|12043.2|12028.7|12026.7|183
1647596400000|2022-03-18 09:40:00|12042.7|12040.7|12063.2|12061.2|12064.2|12062.2|12039.7|12037.7|368
1647596700000|2022-03-18 09:45:00|12063.7|12061.7|12059.2|12057.2|12064.2|12062.2|12050.2|12048.2|367
1647597000000|2022-03-18 09:50:00|12058.2|12056.2|12063.2|12061.2|12063.7|12061.7|12054.2|12052.2|160
1647597300000|2022-03-18 09:55:00|12063.7|12061.7|12060.7|12058.7|12068.2|12066.2|12059.2|12057.2|232
1647597600000|2022-03-18 10:00:00|12061.2|12059.2|12066.2|12064.2|12069.2|12067.2|12060.2|12058.2|321
1647597900000|2022-03-18 10:05:00|12065.2|12063.2|12075.7|12073.7|12075.7|12073.7|12058.2|12056.2|139
1647598200000|2022-03-18 10:10:00|12075.2|12073.2|12069.2|12067.2|12079.2|12077.2|12062.2|12060.2|312
1647598500000|2022-03-18 10:15:00|12068.2|12066.2|12027.7|12025.7|12068.2|12066.2|12025.2|12023.2|442
1647598800000|2022-03-18 10:20:00|12027.2|12025.2|12033.7|12031.7|12042.2|12040.2|12027.2|12025.2|147
1647599100000|2022-03-18 10:25:00|12034.2|12032.2|12041.2|12039.2|12044.2|12042.2|12032.7|12030.7|214
1647599400000|2022-03-18 10:30:00|12041.7|12039.7|12034.2|12032.2|12041.7|12039.7|12023.2|12021.2|283
1647599700000|2022-03-18 10:35:00|12033.7|12031.7|12044.7|12042.7|12046.7|12044.7|12029.7|12027.7|286
1647600000000|2022-03-18 10:40:00|12044.2|12042.2|12040.2|12038.2|12048.7|12046.7|12038.7|12036.7|218
1647600300000|2022-03-18 10:45:00|12040.7|12038.7|12032.2|12030.2|12041.2|12039.2|12025.2|12023.2|398
1647600600000|2022-03-18 10:50:00|12031.2|12029.2|12030.2|12028.2|12035.2|12033.2|12022.2|12020.2|416
1647600900000|2022-03-18 10:55:00|12029.7|12027.7|12023.7|12021.7|12031.7|12029.7|12023.2|12021.2|366
1647601200000|2022-03-18 11:00:00|12024.2|12022.2|12025.2|12023.2|12026.7|12024.7|12015.7|12013.7|243
1647601500000|2022-03-18 11:05:00|12024.7|12022.7|12019.2|12017.2|12025.2|12023.2|12015.7|12013.7|149
1647601800000|2022-03-18 11:10:00|12018.2|12016.2|12014.2|12012.2|12018.2|12016.2|12002.7|12000.7|280
1647602100000|2022-03-18 11:15:00|12015.2|12013.2|12023.2|12021.2|12029.2|12027.2|12015.2|12013.2|355
1647602400000|2022-03-18 11:20:00|12022.2|12020.2|12015.2|12013.2|12027.2|12025.2|12010.2|12008.2|164
1647602700000|2022-03-18 11:25:00|12015.7|12013.7|12009.2|12007.2|12017.7|12015.7|11997.7|11995.7|297
1647603000000|2022-03-18 11:30:00|12008.2|12006.2|12021.7|12019.7|12021.7|12019.7|12008.2|12006.2|123
1647603300000|2022-03-18 11:35:00|12021.2|12019.2|12030.2|12028.2|12031.7|12029.7|12015.2|12013.2|246
1647603600000|2022-03-18 11:40:00|12029.2|12027.2|12040.2|12038.2|12042.2|12040.2|12025.7|12023.7|274
1647603900000|2022-03-18 11:45:00|12039.7|12037.7|12042.2|12040.2|12043.2|12041.2|12031.2|12029.2|177
1647604200000|2022-03-18 11:50:00|12041.7|12039.7|12030.2|12028.2|12041.7|12039.7|12027.2|12025.2|144
1647604500000|2022-03-18 11:55:00|12029.2|12027.2|12024.2|12022.2|12033.7|12031.7|12023.7|12021.7|207
1647604800000|2022-03-18 12:00:00|12025.2|12023.2|12038.2|12036.2|12038.7|12036.7|12019.7|12017.7|571
1647605100000|2022-03-18 12:05:00|12040.2|12038.2|12039.2|12037.2|12047.7|12045.7|12031.7|12029.7|380
1647605400000|2022-03-18 12:10:00|12040.2|12038.2|12048.2|12046.2|12048.7|12046.7|12035.7|12033.7|130
1647605700000|2022-03-18 12:15:00|12048.7|12046.7|12044.7|12042.7|12048.7|12046.7|12038.7|12036.7|256
1647606000000|2022-03-18 12:20:00|12045.2|12043.2|12059.2|12057.2|12060.2|12058.2|12044.2|12042.2|148
1647606300000|2022-03-18 12:25:00|12058.7|12056.7|12056.7|12054.7|12061.7|12059.7|12051.2|12049.2|234
1647606600000|2022-03-18 12:30:00|12057.2|12055.2|12056.7|12054.7|12059.7|12057.7|12051.2|12049.2|113
1647606900000|2022-03-18 12:35:00|12056.2|12054.2|12065.7|12063.7|12065.7|12063.7|12055.2|12053.2|137
1647607200000|2022-03-18 12:40:00|12064.5|12062.5|12078|12076|12079|12077|12061.5|12059.5|158
1647607500000|2022-03-18 12:45:00|12078.5|12076.5|12066|12064|12078.5|12076.5|12064.5|12062.5|397
1647607800000|2022-03-18 12:50:00|12065.5|12063.5|12057|12055|12065.5|12063.5|12052.5|12050.5|195
1647608100000|2022-03-18 12:55:00|12056.5|12054.5|12054|12052|12060|12058|12053.5|12051.5|65
1647608400000|2022-03-18 13:00:00|12053|12051|12056.5|12054.5|12057.5|12055.5|12050.5|12048.5|124
1647608700000|2022-03-18 13:05:00|12057|12055|12056|12054|12059|12057|12051.5|12049.5|225
1647609000000|2022-03-18 13:10:00|12056.5|12054.5|12056.5|12054.5|12059.5|12057.5|12054.5|12052.5|118
1647609300000|2022-03-18 13:15:00|12057|12055|12060|12058|12060.5|12058.5|12056|12054|144
1647609600000|2022-03-18 13:20:00|12059.5|12057.5|12063|12061|12063.5|12061.5|12056.5|12054.5|90
1647609900000|2022-03-18 13:25:00|12063.5|12061.5|12076.5|12074.5|12079|12077|12062.5|12060.5|267
1647610200000|2022-03-18 13:30:00|12077|12075|12072.5|12070.5|12083.5|12081.5|12066|12064|226
1647610500000|2022-03-18 13:35:00|12073|12071|12083.5|12081.5|12092.5|12090.5|12069.5|12067.5|227
1647610800000|2022-03-18 13:40:00|12084|12082|12098.5|12096.5|12099|12097|12081.5|12079.5|236
1647611100000|2022-03-18 13:45:00|12098|12096|12106.5|12104.5|12107.5|12105.5|12093.5|12091.5|254
1647611400000|2022-03-18 13:50:00|12107|12105|12099|12097|12110|12108|12098.5|12096.5|242
1647611700000|2022-03-18 13:55:00|12099.5|12097.5|12108|12106|12108|12106|12094|12092|213
1647612000000|2022-03-18 14:00:00|12108.5|12106.5|12117.5|12115.5|12120|12118|12101|12099|357
1647612300000|2022-03-18 14:05:00|12118|12116|12128.5|12126.5|12129|12127|12114.5|12112.5|313
1647612600000|2022-03-18 14:10:00|12128|12126|12123.5|12121.5|12134.5|12132.5|12123|12121|388
1647612900000|2022-03-18 14:15:00|12124|12122|12111|12109|12126|12124|12109.5|12107.5|387
1647613200000|2022-03-18 14:20:00|12111.5|12109.5|12111.5|12109.5|12118.5|12116.5|12106.5|12104.5|173
1647613500000|2022-03-18 14:25:00|12112|12110|12112|12110|12117.5|12115.5|12107|12105|342
1647613800000|2022-03-18 14:30:00|12111.5|12109.5|12116|12114|12118.5|12116.5|12108|12106|310
1647614100000|2022-03-18 14:35:00|12116.5|12114.5|12119|12117|12122|12120|12112|12110|347
1647614400000|2022-03-18 14:40:00|12118.5|12116.5|12124|12122|12125|12123|12114|12112|235
1647614700000|2022-03-18 14:45:00|12124.5|12122.5|12133.5|12131.5|12133.5|12131.5|12122.5|12120.5|458
1647615000000|2022-03-18 14:50:00|12134|12132|12131.5|12129.5|12135.5|12133.5|12127|12125|258
1647615300000|2022-03-18 14:55:00|12132|12130|12137|12135|12137|12135|12126|12124|239
1647615600000|2022-03-18 15:00:00|12136.5|12134.5|12163|12161|12164.5|12162.5|12130.5|12128.5|526
1647615900000|2022-03-18 15:05:00|12162.5|12160.5|12171|12169|12173.5|12171.5|12159.5|12157.5|321
1647616200000|2022-03-18 15:10:00|12171.5|12169.5|12167.8|12165.8|12178.3|12176.3|12164.8|12162.8|424
1647616500000|2022-03-18 15:15:00|12167.3|12165.3|12169.3|12167.3|12169.3|12167.3|12155.8|12153.8|472
1647616800000|2022-03-18 15:20:00|12167.8|12165.8|12167.3|12165.3|12167.8|12165.8|12159.3|12157.3|288
1647617100000|2022-03-18 15:25:00|12167.8|12165.8|12160.8|12158.8|12169.8|12167.8|12160.3|12158.3|294
1647617400000|2022-03-18 15:30:00|12160.3|12158.3|12160.3|12158.3|12163.3|12161.3|12157.3|12155.3|158
1647617700000|2022-03-18 15:35:00|12159.8|12157.8|12168.8|12166.8|12178.8|12176.8|12158.3|12156.3|619
1647618000000|2022-03-18 15:40:00|12169.3|12167.3|12170.8|12168.8|12171.3|12169.3|12157.8|12155.8|299
1647618300000|2022-03-18 15:45:00|12171.3|12169.3|12171.8|12169.8|12172.8|12170.8|12166.3|12164.3|159
1647618600000|2022-03-18 15:50:00|12172.3|12170.3|12168.3|12166.3|12179.8|12177.8|12167.3|12165.3|505
1647618900000|2022-03-18 15:55:00|12169.3|12167.3|12170.8|12168.8|12175.3|12173.3|12168.3|12166.3|221
1647619200000|2022-03-18 16:00:00|12171.3|12169.3|12171.8|12169.8|12172.8|12170.8|12165.3|12163.3|208
1647619500000|2022-03-18 16:05:00|12172.3|12170.3|12169.8|12167.8|12174.3|12172.3|12167.8|12165.8|191
1647619800000|2022-03-18 16:10:00|12170.3|12168.3|12166.3|12164.3|12173.8|12171.8|12165.3|12163.3|354
1647620100000|2022-03-18 16:15:00|12167.8|12165.8|12159.3|12157.3|12169.8|12167.8|12158.8|12156.8|866
1647620400000|2022-03-18 16:20:00|12160.3|12158.3|12145.3|12143.3|12161.3|12159.3|12142.3|12140.3|955
1647620700000|2022-03-18 16:25:00|12146.3|12144.3|12181.3|12179.3|12181.3|12179.3|12142.3|12140.3|3260
1647621000000|2022-03-18 16:30:00|12182.3|12180.3|12195.3|12193.3|12200.3|12198.3|12174.3|12172.3|1844
1647621300000|2022-03-18 16:35:00|12194.8|12192.8|12213.8|12211.8|12216.8|12214.8|12194.8|12192.8|411
1647621600000|2022-03-18 16:40:00|12215.3|12213.3|12205.8|12203.8|12219.8|12217.8|12197.8|12195.8|638
1647621900000|2022-03-18 16:45:00|12205.3|12203.3|12205.3|12203.3|12205.8|12203.8|12198.8|12196.8|76
1647622200000|2022-03-18 16:50:00|12204.8|12202.8|12206.8|12204.8|12217.3|12215.3|12203.8|12201.8|123
1647622500000|2022-03-18 16:55:00|12207.3|12205.3|12193.8|12191.8|12208.3|12206.3|12193.3|12191.3|164
1647622800000|2022-03-18 17:00:00|12193.3|12191.3|12185.8|12183.8|12195.8|12193.8|12183.3|12181.3|69
1647623100000|2022-03-18 17:05:00|12185.3|12183.3|12194.8|12192.8|12198.3|12196.3|12184.3|12182.3|67
1647623400000|2022-03-18 17:10:00|12194.3|12192.3|12197.8|12195.8|12201.3|12199.3|12192.3|12190.3|16
1647623700000|2022-03-18 17:15:00|12198.3|12196.3|12194.3|12192.3|12207.3|12205.3|12193.8|12191.8|27
1647624000000|2022-03-18 17:20:00|12194.8|12192.8|12201.8|12199.8|12201.8|12199.8|12191.3|12189.3|8
1647624300000|2022-03-18 17:25:00|12201.3|12199.3|12210.3|12208.3|12211.3|12209.3|12200.3|12198.3|13
1647624600000|2022-03-18 17:30:00|12210.8|12208.8|12208.8|12206.8|12210.8|12208.8|12203.3|12201.3|12
1647624900000|2022-03-18 17:35:00|12208.3|12206.3|12207.3|12205.3|12208.8|12206.8|12203.3|12201.3|14
1647625200000|2022-03-18 17:40:00|12206.8|12204.8|12199.3|12197.3|12207.8|12205.8|12198.8|12196.8|24
1647625500000|2022-03-18 17:45:00|12201.8|12199.8|12199.3|12197.3|12202.3|12200.3|12196.8|12194.8|28
1647625800000|2022-03-18 17:50:00|12200.3|12198.3|12202.3|12200.3|12202.3|12200.3|12194.3|12192.3|41
1647626100000|2022-03-18 17:55:00|12201.8|12199.8|12205.8|12203.8|12211.8|12209.8|12201.8|12199.8|51
1647626400000|2022-03-18 18:00:00|12206.3|12204.3|12204.8|12202.8|12213.8|12211.8|12204.8|12202.8|24
1647626700000|2022-03-18 18:05:00|12205.3|12203.3|12196.8|12194.8|12206.3|12204.3|12192.8|12190.8|57
1647627000000|2022-03-18 18:10:00|12197.3|12195.3|12197.8|12195.8|12199.3|12197.3|12191.8|12189.8|12
1647627300000|2022-03-18 18:15:00|12198.3|12196.3|12195.3|12193.3|12200.8|12198.8|12195.3|12193.3|6
1647627600000|2022-03-18 18:20:00|12194.8|12192.8|12195.8|12193.8|12197.3|12195.3|12191.8|12189.8|22
1647627900000|2022-03-18 18:25:00|12196.3|12194.3|12194.8|12192.8|12196.3|12194.3|12190.8|12188.8|15
1647628200000|2022-03-18 18:30:00|12194.3|12192.3|12194.3|12192.3|12197.8|12195.8|12190.3|12188.3|8
1647628500000|2022-03-18 18:35:00|12193.8|12191.8|12201.3|12199.3|12202.3|12200.3|12193.3|12191.3|6
1647628800000|2022-03-18 18:40:00|12200.3|12198.3|12195.3|12193.3|12203.3|12201.3|12192.8|12190.8|10
1647629100000|2022-03-18 18:45:00|12195.8|12193.8|12201.3|12199.3|12202.3|12200.3|12193.3|12191.3|8
1647629400000|2022-03-18 18:50:00|12201.8|12199.8|12204.8|12202.8|12204.8|12202.8|12200.8|12198.8|7
1647629700000|2022-03-18 18:55:00|12204.3|12202.3|12204.3|12202.3|12204.8|12202.8|12199.8|12197.8|11
1647630000000|2022-03-18 19:00:00|12203.8|12201.8|12202.8|12200.8|12205.8|12203.8|12202.8|12200.8|6
1647630300000|2022-03-18 19:05:00|12202.3|12200.3|12201.8|12199.8|12202.3|12200.3|12200.3|12198.3|7
1647630600000|2022-03-18 19:10:00|12203.8|12201.8|12209.8|12207.8|12209.8|12207.8|12203.3|12201.3|22
1647630900000|2022-03-18 19:15:00|12210.3|12208.3|12209.3|12207.3|12210.3|12208.3|12205.3|12203.3|14
1647631200000|2022-03-18 19:20:00|12209.8|12207.8|12210.8|12208.8|12211.8|12209.8|12204.8|12202.8|10
1647631500000|2022-03-18 19:25:00|12211.3|12209.3|12216.8|12214.8|12220.3|12218.3|12211.3|12209.3|25
1647631800000|2022-03-18 19:30:00|12217.3|12215.3|12231.3|12229.3|12231.3|12229.3|12217.3|12215.3|12
1647632100000|2022-03-18 19:35:00|12228.8|12226.8|12214.8|12212.8|12228.8|12226.8|12213.8|12211.8|15
1647632400000|2022-03-18 19:40:00|12215.3|12213.3|12219.3|12217.3|12221.8|12219.8|12214.8|12212.8|11
1647632700000|2022-03-18 19:45:00|12219.8|12217.8|12215.3|12213.3|12220.8|12218.8|12211.3|12209.3|33
1647633000000|2022-03-18 19:50:00|12214.3|12212.3|12214.3|12212.3|12219.8|12217.8|12208.8|12206.8|43
1647633300000|2022-03-18 19:55:00|12213.8|12211.8|12231.3|12229.3|12235.8|12233.8|12213.8|12211.8|37
1647633600000|2022-03-18 20:00:00|12232.3|12230.3|12231.3|12229.3|12236.8|12234.8|12229.3|12227.3|29
1647633900000|2022-03-18 20:05:00|12230.8|12228.8|12228.3|12226.3|12230.8|12228.8|12228.3|12226.3|0
1647634200000|2022-03-18 20:10:00|12227.8|12225.8|12230.8|12228.8|12231.3|12229.3|12225.3|12223.3|5
1647634500000|2022-03-18 20:15:00|12231.3|12229.3|12235.3|12233.3|12235.3|12233.3|12230.8|12228.8|12
1647634800000|2022-03-18 20:20:00|12234.8|12232.8|12240.3|12238.3|12240.3|12238.3|12234.3|12232.3|3
1647635100000|2022-03-18 20:25:00|12240.8|12238.8|12240.8|12238.8|12241.8|12239.8|12240.3|12238.3|3
1647635400000|2022-03-18 20:30:00|12240.3|12238.3|12240.8|12238.8|12240.8|12238.8|12237.8|12235.8|7
1647635700000|2022-03-18 20:35:00|12240.3|12238.3|12240.8|12238.8|12242.3|12240.3|12239.3|12237.3|1
1647636000000|2022-03-18 20:40:00|12240.3|12238.3|12239.8|12237.8|12242.8|12240.8|12239.3|12237.3|9
1647636300000|2022-03-18 20:45:00|12239.3|12237.3|12236.3|12234.3|12239.3|12237.3|12234.8|12232.8|8
1647636600000|2022-03-18 20:50:00|12236.8|12234.8|12237.8|12235.8|12237.8|12235.8|12236.3|12234.3|2
1647636900000|2022-03-18 20:55:00|12237.3|12235.3|12226.9|12220.9|12240.3|12238.3|12222.3|12220.3|22
1647813600000|2022-03-20 22:00:00|12211|12205|12213.7|12207.7|12214.2|12208.2|12203.9|12197.9|0
1647813900000|2022-03-20 22:05:00|12214|12208|12213.7|12207.7|12214.8|12208.8|12209.6|12203.6|0
1647814200000|2022-03-20 22:10:00|12214.2|12208.2|12221.7|12215.7|12222.8|12216.8|12214|12208|0
1647814500000|2022-03-20 22:15:00|12222.1|12216.1|12209.6|12203.6|12222.6|12216.6|12209|12203|0
1647814800000|2022-03-20 22:20:00|12209.9|12203.9|12209.2|12203.2|12212.6|12206.6|12206.7|12200.7|0
1647815100000|2022-03-20 22:25:00|12209.9|12203.9|12209.9|12203.9|12212.2|12206.2|12207.6|12201.6|0
1647815400000|2022-03-20 22:30:00|12210.5|12204.5|12205.8|12199.8|12212.2|12206.2|12205.8|12199.8|0
1647815700000|2022-03-20 22:35:00|12206.2|12200.2|12203.8|12197.8|12208.7|12202.7|12203.8|12197.8|0
1647816000000|2022-03-20 22:40:00|12204.1|12198.1|12208.9|12202.9|12209.8|12203.8|12202.5|12196.5|0
1647816300000|2022-03-20 22:45:00|12208.6|12202.6|12209.1|12203.1|12216.1|12210.1|12206.6|12200.6|0
1647816600000|2022-03-20 22:50:00|12209.8|12203.8|12208|12202|12209.8|12203.8|12205.2|12199.2|0
1647816900000|2022-03-20 22:55:00|12208.6|12202.6|12206.9|12200.9|12210|12204|12205.2|12199.2|0
1647817200000|2022-03-20 23:00:00|12205.7|12199.7|12205.1|12199.1|12207.4|12201.4|12203.9|12197.9|0
1647817500000|2022-03-20 23:05:00|12204.9|12198.9|12206.4|12200.4|12208.7|12202.7|12204|12198|0
1647817800000|2022-03-20 23:10:00|12206.9|12200.9|12204|12198|12206.9|12200.9|12204|12198|0
1647818100000|2022-03-20 23:15:00|12204.2|12198.2|12207.1|12201.1|12208|12202|12204.2|12198.2|0
1647818400000|2022-03-20 23:20:00|12206.9|12200.9|12204.6|12198.6|12207.1|12201.1|12203.5|12197.5|0
1647818700000|2022-03-20 23:25:00|12204.2|12198.2|12206|12200|12206.4|12200.4|12202.8|12196.8|0
1647819000000|2022-03-20 23:30:00|12206.4|12200.4|12199.4|12193.4|12207.4|12201.4|12198.8|12192.8|0
1647819300000|2022-03-20 23:35:00|12199.9|12193.9|12202.2|12196.2|12202.2|12196.2|12199|12193|0
1647819600000|2022-03-20 23:40:00|12202.3|12196.3|12202.6|12196.6|12205.1|12199.1|12201.2|12195.2|0
1647819900000|2022-03-20 23:45:00|12202.8|12196.8|12199.7|12193.7|12202.8|12196.8|12198.8|12192.8|0
1647820200000|2022-03-20 23:50:00|12199.9|12193.9|12200.6|12194.6|12200.6|12194.6|12198.8|12192.8|0
1647820500000|2022-03-20 23:55:00|12199.9|12193.9|12198.3|12192.3|12199.9|12193.9|12196.5|12190.5|0
1647820800000|2022-03-21 00:00:00|12198.5|12192.5|12198.8|12192.8|12200.6|12194.6|12196.5|12190.5|0
1647821100000|2022-03-21 00:05:00|12198.3|12192.3|12193.1|12187.1|12198.3|12192.3|12193.1|12187.1|0
1647821400000|2022-03-21 00:10:00|12192.8|12186.8|12197.5|12191.5|12197.7|12191.7|12192.5|12186.5|0
1647821700000|2022-03-21 00:15:00|12197.7|12191.7|12175.9|12169.9|12197.7|12191.7|12169|12163|0
1647822000000|2022-03-21 00:20:00|12176.4|12170.4|12175.9|12169.9|12179.9|12173.9|12163|12157|0
1647822300000|2022-03-21 00:25:00|12175.5|12169.5|12172|12166|12175.5|12169.5|12167|12161|0
1647822600000|2022-03-21 00:30:00|12171.9|12165.9|12178.7|12172.7|12178.7|12172.7|12165.9|12159.9|0
1647822900000|2022-03-21 00:35:00|12178.3|12172.3|12175.7|12169.7|12180.7|12174.7|12173.8|12167.8|0
1647823200000|2022-03-21 00:40:00|12175.3|12169.3|12175.7|12169.7|12175.7|12169.7|12169.8|12163.8|0
1647823500000|2022-03-21 00:45:00|12176.6|12170.6|12174.7|12168.7|12181.7|12175.7|12171.7|12165.7|0
1647823800000|2022-03-21 00:50:00|12174.3|12168.3|12175.8|12169.8|12180.7|12174.7|12171.8|12165.8|0
1647824100000|2022-03-21 00:55:00|12175.3|12169.3|12174.8|12168.8|12176.8|12170.8|12171.8|12165.8|0
1647824400000|2022-03-21 01:00:00|12175.2|12169.2|12181.7|12175.7|12189.7|12183.7|12175.2|12169.2|0
1647824700000|2022-03-21 01:05:00|12180.8|12174.8|12182.7|12176.7|12182.7|12176.7|12175.7|12169.7|0
1647825000000|2022-03-21 01:10:00|12182.3|12176.3|12177.7|12171.7|12182.3|12176.3|12174.7|12168.7|0
1647825300000|2022-03-21 01:15:00|12177.3|12171.3|12170.8|12164.8|12177.7|12171.7|12170.8|12164.8|0
1647825600000|2022-03-21 01:20:00|12170.3|12164.3|12171.7|12165.7|12175.7|12169.7|12167.7|12161.7|0
1647825900000|2022-03-21 01:25:00|12170.7|12164.7|12165.7|12159.7|12171.7|12165.7|12165.7|12159.7|0
1647826200000|2022-03-21 01:30:00|12166.2|12160.2|12164.7|12158.7|12169.7|12163.7|12163.7|12157.7|0
1647826500000|2022-03-21 01:35:00|12164.3|12158.3|12166.7|12160.7|12167.7|12161.7|12162.7|12156.7|0
1647826800000|2022-03-21 01:40:00|12167.6|12161.6|12157.9|12151.9|12168.7|12162.7|12152.8|12146.8|0
1647827100000|2022-03-21 01:45:00|12154.9|12148.9|12157.9|12151.9|12157.9|12151.9|12151.9|12145.9|0
1647827400000|2022-03-21 01:50:00|12157.5|12151.5|12153.9|12147.9|12157.5|12151.5|12150.9|12144.9|0
1647827700000|2022-03-21 01:55:00|12153|12147|12150.9|12144.9|12155.9|12149.9|12149.9|12143.9|0
1647828000000|2022-03-21 02:00:00|12150.5|12144.5|12152.9|12146.9|12155.9|12149.9|12147.9|12141.9|0
1647828300000|2022-03-21 02:05:00|12152.5|12146.5|12157.9|12151.9|12158.9|12152.9|12149.9|12143.9|0
1647828600000|2022-03-21 02:10:00|12157.5|12151.5|12163.9|12157.9|12163.9|12157.9|12156.9|12150.9|0
1647828900000|2022-03-21 02:15:00|12163.8|12157.8|12157.9|12151.9|12163.9|12157.9|12157.9|12151.9|0
1647829200000|2022-03-21 02:20:00|12159.9|12153.9|12161|12155|12162|12156|12157.9|12151.9|0
1647829500000|2022-03-21 02:25:00|12160.6|12154.6|12158|12152|12162|12156|12158|12152|0
1647829800000|2022-03-21 02:30:00|12156|12150|12152|12146|12156|12150|12150.1|12144.1|0
1647830100000|2022-03-21 02:35:00|12151|12145|12151.1|12145.1|12152.1|12146.1|12150.1|12144.1|0
1647830400000|2022-03-21 02:40:00|12150.6|12144.6|12154.1|12148.1|12154.1|12148.1|12148.1|12142.1|0
1647830700000|2022-03-21 02:45:00|12154|12148|12146.1|12140.1|12154.1|12148.1|12146|12140|0
1647831000000|2022-03-21 02:50:00|12146.9|12140.9|12148|12142|12150|12144|12146|12140|0
1647831300000|2022-03-21 02:55:00|12148.1|12142.1|12150|12144|12152|12146|12148|12142|0
1647831600000|2022-03-21 03:00:00|12150.1|12144.1|12150|12144|12150.1|12144.1|12150|12144|0
1647831900000|2022-03-21 03:05:00|12150.1|12144.1|12150.8|12144.8|12152|12146|12150|12144|0
1647832200000|2022-03-21 03:10:00|12151.2|12145.2|12153.8|12147.8|12153.8|12147.8|12150.8|12144.8|0
1647832500000|2022-03-21 03:15:00|12153.4|12147.4|12152.8|12146.8|12154.8|12148.8|12152.8|12146.8|0
1647832800000|2022-03-21 03:20:00|12152.4|12146.4|12153.8|12147.8|12154.8|12148.8|12149.8|12143.8|0
1647833100000|2022-03-21 03:25:00|12152.9|12146.9|12150.8|12144.8|12152.9|12146.9|12149.8|12143.8|0
1647833400000|2022-03-21 03:30:00|12150.3|12144.3|12150.8|12144.8|12150.8|12144.8|12149.8|12143.8|0
1647833700000|2022-03-21 03:35:00|12149.8|12143.8|12155.8|12149.8|12155.8|12149.8|12149.8|12143.8|0
1647834000000|2022-03-21 03:40:00|12157.8|12151.8|12157.8|12151.8|12158.8|12152.8|12156.8|12150.8|0
1647834300000|2022-03-21 03:45:00|12159.8|12153.8|12153.8|12147.8|12159.8|12153.8|12153.8|12147.8|0
1647834900000|2022-03-21 03:55:00|12153.4|12147.4|12151.8|12145.8|12153.4|12147.4|12151.8|12145.8|0
1647835200000|2022-03-21 04:00:00|12151.9|12145.9|12151.8|12145.8|12156.8|12150.8|12151.8|12145.8|0
1647835500000|2022-03-21 04:05:00|12152.3|12146.3|12151.8|12145.8|12153.8|12147.8|12151.8|12145.8|0
1647835800000|2022-03-21 04:10:00|12150|12144|12147.8|12141.8|12150|12144|12147.8|12141.8|0
1647836100000|2022-03-21 04:15:00|12147.4|12141.4|12145.8|12139.8|12147.8|12141.8|12142.8|12136.8|0
1647836400000|2022-03-21 04:20:00|12144.9|12138.9|12143.8|12137.8|12144.9|12138.9|12143.8|12137.8|0
1647836700000|2022-03-21 04:25:00|12143.9|12137.9|12143.9|12137.9|12144.9|12138.9|12142.9|12136.9|0
1647837000000|2022-03-21 04:30:00|12143.8|12137.8|12142.9|12136.9|12143.9|12137.9|12142.8|12136.8|0
1647837300000|2022-03-21 04:35:00|12142.4|12136.4|12143.8|12137.8|12143.8|12137.8|12141.8|12135.8|0
1647837600000|2022-03-21 04:40:00|12143.9|12137.9|12143.8|12137.8|12143.9|12137.9|12141.9|12135.9|0
1647837900000|2022-03-21 04:45:00|12143.9|12137.9|12143.8|12137.8|12143.9|12137.9|12143.8|12137.8|0
1647838200000|2022-03-21 04:50:00|12143.4|12137.4|12141.8|12135.8|12143.8|12137.8|12141.8|12135.8|0
1647838500000|2022-03-21 04:55:00|12141.4|12135.4|12139.9|12133.9|12141.9|12135.9|12137|12131|0
1647838800000|2022-03-21 05:00:00|12140|12134|12138.9|12132.9|12142.9|12136.9|12138.9|12132.9|0
1647839100000|2022-03-21 05:05:00|12139.3|12133.3|12136|12130|12140.9|12134.9|12133|12127|0
1647839400000|2022-03-21 05:10:00|12135.9|12129.9|12135.9|12129.9|12138|12132|12131.9|12125.9|0
1647839700000|2022-03-21 05:15:00|12135|12129|12128|12122|12135|12129|12127.9|12121.9|0
1647840000000|2022-03-21 05:20:00|12129.7|12123.7|12135.9|12129.9|12135.9|12129.9|12129.7|12123.7|0
1647840300000|2022-03-21 05:25:00|12134.6|12128.6|12142.4|12136.4|12142.4|12136.4|12132.9|12126.9|0
1647840600000|2022-03-21 05:30:00|12141.4|12135.4|12138.3|12132.3|12142.4|12136.4|12136.3|12130.3|0
1647840900000|2022-03-21 05:35:00|12138.7|12132.7|12136.3|12130.3|12139.3|12133.3|12135.3|12129.3|0
1647841200000|2022-03-21 05:40:00|12135.8|12129.8|12130.3|12124.3|12136.3|12130.3|12128.3|12122.3|0
1647841500000|2022-03-21 05:45:00|12131.3|12125.3|12128.3|12122.3|12132.3|12126.3|12128.3|12122.3|0
1647841800000|2022-03-21 05:50:00|12129.2|12123.2|12140.3|12134.3|12141.3|12135.3|12129.2|12123.2|0
1647842100000|2022-03-21 05:55:00|12140.7|12134.7|12144.3|12138.3|12146.2|12140.2|12140.7|12134.7|0
1647842400000|2022-03-21 06:00:00|12145.2|12139.2|12152.3|12146.3|12154.3|12148.3|12145.2|12139.2|0
1647842700000|2022-03-21 06:05:00|12151.9|12145.9|12149.3|12143.3|12152.4|12146.4|12148.3|12142.3|0
1647843000000|2022-03-21 06:10:00|12148.9|12142.9|12152.3|12146.3|12153.3|12147.3|12148.3|12142.3|0
1647843300000|2022-03-21 06:15:00|12151.4|12145.4|12148.3|12142.3|12151.4|12145.4|12146.3|12140.3|0
1647843600000|2022-03-21 06:20:00|12149.3|12143.3|12150.3|12144.3|12150.3|12144.3|12146.3|12140.3|0
1647843900000|2022-03-21 06:25:00|12148.3|12142.3|12152.3|12146.3|12152.3|12146.3|12145.3|12139.3|0
1647844200000|2022-03-21 06:30:00|12152.2|12146.2|12152.3|12146.3|12152.3|12146.3|12148.3|12142.3|0
1647844500000|2022-03-21 06:35:00|12151.9|12145.9|12168.3|12162.3|12172.3|12166.3|12151.3|12145.3|0
1647844800000|2022-03-21 06:40:00|12167.3|12161.3|12165.3|12159.3|12169.3|12163.3|12164.3|12158.3|0
1647845100000|2022-03-21 06:45:00|12164.3|12158.3|12160.3|12154.3|12164.3|12158.3|12156.3|12150.3|0
1647845400000|2022-03-21 06:50:00|12160.7|12154.7|12164.3|12158.3|12164.3|12158.3|12158.3|12152.3|0
1647845700000|2022-03-21 06:55:00|12165.1|12159.1|12166.3|12160.3|12168.3|12162.3|12161.3|12155.3|0
1647846000000|2022-03-21 07:00:00|12179.3|12177.3|12176.3|12174.3|12184.8|12182.8|12162.3|12160.3|59
1647846300000|2022-03-21 07:05:00|12176.8|12174.8|12173.8|12171.8|12179.3|12177.3|12172.8|12170.8|16
1647846600000|2022-03-21 07:10:00|12174.3|12172.3|12183.8|12181.8|12189.3|12187.3|12174.3|12172.3|22
1647846900000|2022-03-21 07:15:00|12183.3|12181.3|12178.3|12176.3|12183.3|12181.3|12168.8|12166.8|48
1647847200000|2022-03-21 07:20:00|12177.8|12175.8|12170.3|12168.3|12183.3|12181.3|12170.3|12168.3|32
1647847500000|2022-03-21 07:25:00|12170.8|12168.8|12172.8|12170.8|12180.8|12178.8|12170.8|12168.8|14
1647847800000|2022-03-21 07:30:00|12170.8|12168.8|12164.3|12162.3|12170.8|12168.8|12156.3|12154.3|61
1647848100000|2022-03-21 07:35:00|12163.8|12161.8|12160.3|12158.3|12168.3|12166.3|12157.3|12155.3|16
1647848400000|2022-03-21 07:40:00|12160.8|12158.8|12164.3|12162.3|12166.3|12164.3|12157.3|12155.3|26
1647848700000|2022-03-21 07:45:00|12164.8|12162.8|12159.8|12157.8|12175.8|12173.8|12157.3|12155.3|17
1647849000000|2022-03-21 07:50:00|12159.3|12157.3|12161.3|12159.3|12166.3|12164.3|12158.3|12156.3|14
1647849300000|2022-03-21 07:55:00|12160.8|12158.8|12160.8|12158.8|12172.3|12170.3|12157.3|12155.3|96
1647849600000|2022-03-21 08:00:00|12164.3|12162.3|12176.8|12174.8|12178.8|12176.8|12157.8|12155.8|822
1647849900000|2022-03-21 08:05:00|12176.3|12174.3|12181.8|12179.8|12182.8|12180.8|12165.3|12163.3|346
1647850200000|2022-03-21 08:10:00|12182.8|12180.8|12174.8|12172.8|12192.8|12190.8|12169.8|12167.8|434
1647850500000|2022-03-21 08:15:00|12175.3|12173.3|12160.8|12158.8|12177.8|12175.8|12153.3|12151.3|459
1647850800000|2022-03-21 08:20:00|12161.3|12159.3|12162.3|12160.3|12165.8|12163.8|12152.8|12150.8|288
1647851100000|2022-03-21 08:25:00|12162.8|12160.8|12153.8|12151.8|12164.8|12162.8|12152.8|12150.8|293
1647851400000|2022-03-21 08:30:00|12154.3|12152.3|12148.8|12146.8|12154.8|12152.8|12143.8|12141.8|543
1647851700000|2022-03-21 08:35:00|12148.3|12146.3|12166.3|12164.3|12167.3|12165.3|12148.3|12146.3|279
1647852000000|2022-03-21 08:40:00|12165.4|12163.4|12152.9|12150.9|12166.4|12164.4|12150.4|12148.4|433
1647852300000|2022-03-21 08:45:00|12153.4|12151.4|12139.4|12137.4|12156.9|12154.9|12139.4|12137.4|300
1647852600000|2022-03-21 08:50:00|12139.9|12137.9|12128.9|12126.9|12141.9|12139.9|12124.9|12122.9|248
1647852900000|2022-03-21 08:55:00|12129.4|12127.4|12132.9|12130.9|12137.9|12135.9|12127.9|12125.9|250
1647853200000|2022-03-21 09:00:00|12133.9|12131.9|12129.9|12127.9|12140.4|12138.4|12128.4|12126.4|186
1647853500000|2022-03-21 09:05:00|12130.4|12128.4|12131.4|12129.4|12140.9|12138.9|12110.9|12108.9|948
1647853800000|2022-03-21 09:10:00|12131.9|12129.9|12131.9|12129.9|12135.4|12133.4|12129.9|12127.9|153
1647854100000|2022-03-21 09:15:00|12132.4|12130.4|12148.9|12146.9|12151.4|12149.4|12123.4|12121.4|253
1647854400000|2022-03-21 09:20:00|12149.4|12147.4|12156.4|12154.4|12160.4|12158.4|12149.4|12147.4|189
1647854700000|2022-03-21 09:25:00|12156.9|12154.9|12158.9|12156.9|12159.9|12157.9|12153.4|12151.4|237
1647855000000|2022-03-21 09:30:00|12158.4|12156.4|12161.9|12159.9|12161.9|12159.9|12154.9|12152.9|104
1647855300000|2022-03-21 09:35:00|12161.4|12159.4|12158.4|12156.4|12166.9|12164.9|12156.4|12154.4|151
1647855600000|2022-03-21 09:40:00|12158.9|12156.9|12162.9|12160.9|12165.9|12163.9|12158.4|12156.4|99
1647855900000|2022-03-21 09:45:00|12162.4|12160.4|12162.9|12160.9|12165.9|12163.9|12159.9|12157.9|108
1647856200000|2022-03-21 09:50:00|12163.4|12161.4|12161.9|12159.9|12163.9|12161.9|12158.9|12156.9|118
1647856500000|2022-03-21 09:55:00|12161.4|12159.4|12163.9|12161.9|12169.9|12167.9|12161.4|12159.4|112
1647856800000|2022-03-21 10:00:00|12163.4|12161.4|12172.9|12170.9|12173.4|12171.4|12162.4|12160.4|137
1647857100000|2022-03-21 10:05:00|12172.4|12170.4|12173.4|12171.4|12174.4|12172.4|12171.4|12169.4|117
1647857400000|2022-03-21 10:10:00|12173.9|12171.9|12174.9|12172.9|12177.9|12175.9|12172.4|12170.4|115
1647857700000|2022-03-21 10:15:00|12174.4|12172.4|12175.9|12173.9|12177.4|12175.4|12173.9|12171.9|103
1647858000000|2022-03-21 10:20:00|12175.4|12173.4|12171.4|12169.4|12182.9|12180.9|12170.9|12168.9|205
1647858300000|2022-03-21 10:25:00|12171.9|12169.9|12176.4|12174.4|12177.9|12175.9|12171.4|12169.4|104
1647858600000|2022-03-21 10:30:00|12176.9|12174.9|12177.9|12175.9|12184.4|12182.4|12175.9|12173.9|130
1647858900000|2022-03-21 10:35:00|12177.4|12175.4|12180.4|12178.4|12183.4|12181.4|12175.9|12173.9|83
1647859200000|2022-03-21 10:40:00|12179.9|12177.9|12179.9|12177.9|12180.9|12178.9|12175.4|12173.4|97
1647859500000|2022-03-21 10:45:00|12180.4|12178.4|12176.9|12174.9|12183.4|12181.4|12175.9|12173.9|82
1647859800000|2022-03-21 10:50:00|12177.4|12175.4|12174.9|12172.9|12179.4|12177.4|12172.9|12170.9|110
1647860100000|2022-03-21 10:55:00|12174.4|12172.4|12177.9|12175.9|12180.9|12178.9|12172.9|12170.9|154
1647860400000|2022-03-21 11:00:00|12178.4|12176.4|12181.4|12179.4|12182.4|12180.4|12172.9|12170.9|120
1647860700000|2022-03-21 11:05:00|12181.9|12179.9|12182.4|12180.4|12186.4|12184.4|12180.9|12178.9|143
1647861000000|2022-03-21 11:10:00|12182.9|12180.9|12189.4|12187.4|12189.4|12187.4|12176.4|12174.4|123
1647861300000|2022-03-21 11:15:00|12188.9|12186.9|12190.4|12188.4|12190.9|12188.9|12182.4|12180.4|94
1647861600000|2022-03-21 11:20:00|12189.9|12187.9|12187.9|12185.9|12192.4|12190.4|12185.4|12183.4|80
1647861900000|2022-03-21 11:25:00|12187.4|12185.4|12185.9|12183.9|12188.4|12186.4|12185.4|12183.4|20
1647862200000|2022-03-21 11:30:00|12185.4|12183.4|12188.4|12186.4|12190.9|12188.9|12182.9|12180.9|250
1647862500000|2022-03-21 11:35:00|12188.9|12186.9|12192.9|12190.9|12194.9|12192.9|12188.9|12186.9|156
1647862800000|2022-03-21 11:40:00|12193.4|12191.4|12197.4|12195.4|12198.4|12196.4|12192.4|12190.4|124
1647863100000|2022-03-21 11:45:00|12197.9|12195.9|12201.9|12199.9|12203.9|12201.9|12195.4|12193.4|180
1647863400000|2022-03-21 11:50:00|12202.4|12200.4|12201.9|12199.9|12205.4|12203.4|12200.4|12198.4|83
1647863700000|2022-03-21 11:55:00|12202.4|12200.4|12198.4|12196.4|12202.4|12200.4|12196.9|12194.9|292
1647864000000|2022-03-21 12:00:00|12197.9|12195.9|12196.9|12194.9|12199.9|12197.9|12196.4|12194.4|75
1647864300000|2022-03-21 12:05:00|12197.4|12195.4|12198.9|12196.9|12199.4|12197.4|12195.4|12193.4|123
1647864600000|2022-03-21 12:10:00|12199.4|12197.4|12196.4|12194.4|12200.4|12198.4|12195.9|12193.9|68
1647864900000|2022-03-21 12:15:00|12195.9|12193.9|12187.4|12185.4|12197.9|12195.9|12186.4|12184.4|354
1647865200000|2022-03-21 12:20:00|12187.9|12185.9|12189.9|12187.9|12190.4|12188.4|12183.9|12181.9|68
1647865500000|2022-03-21 12:25:00|12190.4|12188.4|12190.4|12188.4|12190.9|12188.9|12186.4|12184.4|88
1647865800000|2022-03-21 12:30:00|12190.9|12188.9|12188.9|12186.9|12190.9|12188.9|12185.4|12183.4|82
1647866100000|2022-03-21 12:35:00|12188.4|12186.4|12187.9|12185.9|12188.4|12186.4|12183.9|12181.9|50
1647866400000|2022-03-21 12:40:00|12187.5|12185.5|12183|12181|12188|12186|12183|12181|46
1647866700000|2022-03-21 12:45:00|12182.5|12180.5|12176.5|12174.5|12182.5|12180.5|12175|12173|112
1647867000000|2022-03-21 12:50:00|12177|12175|12182|12180|12184|12182|12176|12174|225
1647867300000|2022-03-21 12:55:00|12181.5|12179.5|12182|12180|12185|12183|12180|12178|68
1647867600000|2022-03-21 13:00:00|12182.5|12180.5|12184|12182|12185|12183|12179|12177|115
1647867900000|2022-03-21 13:05:00|12183.5|12181.5|12180.5|12178.5|12185|12183|12179|12177|138
1647868200000|2022-03-21 13:10:00|12180|12178|12180|12178|12182|12180|12175|12173|165
1647868500000|2022-03-21 13:15:00|12181|12179|12187|12185|12188|12186|12180|12178|148
1647868800000|2022-03-21 13:20:00|12186.5|12184.5|12185.5|12183.5|12189|12187|12182.5|12180.5|90
1647869100000|2022-03-21 13:25:00|12186|12184|12183|12181|12187|12185|12182|12180|95
1647869400000|2022-03-21 13:30:00|12183.5|12181.5|12197|12195|12197|12195|12181.5|12179.5|229
1647869700000|2022-03-21 13:35:00|12196.5|12194.5|12196|12194|12201|12199|12193|12191|220
1647870000000|2022-03-21 13:40:00|12196.5|12194.5|12186.5|12184.5|12198|12196|12183.5|12181.5|173
1647870300000|2022-03-21 13:45:00|12187|12185|12177|12175|12194|12192|12175|12173|200
1647870600000|2022-03-21 13:50:00|12176.5|12174.5|12161.5|12159.5|12181.5|12179.5|12158.5|12156.5|286
1647870900000|2022-03-21 13:55:00|12161|12159|12167.5|12165.5|12172.5|12170.5|12159.5|12157.5|179
1647871200000|2022-03-21 14:00:00|12167|12165|12176|12174|12184|12182|12167|12165|261
1647871500000|2022-03-21 14:05:00|12177|12175|12177.5|12175.5|12183|12181|12170.5|12168.5|451
1647871800000|2022-03-21 14:10:00|12177|12175|12171.5|12169.5|12180|12178|12166|12164|204
1647872100000|2022-03-21 14:15:00|12171|12169|12174|12172|12178|12176|12169|12167|207
1647872400000|2022-03-21 14:20:00|12173.5|12171.5|12158|12156|12173.5|12171.5|12156.5|12154.5|253
1647872700000|2022-03-21 14:25:00|12157.5|12155.5|12146.5|12144.5|12159|12157|12146|12144|344
1647873000000|2022-03-21 14:30:00|12146|12144|12157.5|12155.5|12157.5|12155.5|12146|12144|183
1647873300000|2022-03-21 14:35:00|12159|12157|12164|12162|12170|12168|12157.5|12155.5|162
1647873600000|2022-03-21 14:40:00|12163.5|12161.5|12151.5|12149.5|12165|12163|12149|12147|232
1647873900000|2022-03-21 14:45:00|12151|12149|12151|12149|12155|12153|12149|12147|275
1647874200000|2022-03-21 14:50:00|12150.5|12148.5|12171|12169|12171|12169|12150.5|12148.5|230
1647874500000|2022-03-21 14:55:00|12170.5|12168.5|12183.5|12181.5|12184|12182|12169|12167|309
1647874800000|2022-03-21 15:00:00|12184.5|12182.5|12180.5|12178.5|12192|12190|12180.5|12178.5|188
1647875100000|2022-03-21 15:05:00|12181|12179|12168.5|12166.5|12181.5|12179.5|12167|12165|302
1647875400000|2022-03-21 15:10:00|12167|12165|12170|12168|12173.5|12171.5|12163.5|12161.5|277
1647875700000|2022-03-21 15:15:00|12169.5|12167.5|12165|12163|12171.5|12169.5|12162|12160|173
1647876000000|2022-03-21 15:20:00|12164.5|12162.5|12169.5|12167.5|12173|12171|12161.5|12159.5|279
1647876300000|2022-03-21 15:25:00|12169|12167|12173|12171|12176.5|12174.5|12168.5|12166.5|144
1647876600000|2022-03-21 15:30:00|12173.5|12171.5|12174.5|12172.5|12176.5|12174.5|12164.5|12162.5|209
1647876900000|2022-03-21 15:35:00|12175|12173|12179|12177|12180.5|12178.5|12167.5|12165.5|243
1647877200000|2022-03-21 15:40:00|12179.5|12177.5|12174.5|12172.5|12190.5|12188.5|12173.5|12171.5|337
1647877500000|2022-03-21 15:45:00|12175|12173|12167|12165|12177.5|12175.5|12164.5|12162.5|342
1647877800000|2022-03-21 15:50:00|12167.5|12165.5|12172|12170|12174.5|12172.5|12163|12161|293
1647878100000|2022-03-21 15:55:00|12171.5|12169.5|12169.5|12167.5|12175.5|12173.5|12167.5|12165.5|146
1647878400000|2022-03-21 16:00:00|12170|12168|12164.5|12162.5|12170.5|12168.5|12161.5|12159.5|297
1647878700000|2022-03-21 16:05:00|12165|12163|12165.5|12163.5|12167.5|12165.5|12160|12158|229
1647879000000|2022-03-21 16:10:00|12166|12164|12163|12161|12166.5|12164.5|12161|12159|261
1647879300000|2022-03-21 16:15:00|12163.5|12161.5|12157.5|12155.5|12163.5|12161.5|12153.5|12151.5|430
1647879600000|2022-03-21 16:20:00|12158|12156|12172|12170|12173.5|12171.5|12154.5|12152.5|575
1647879900000|2022-03-21 16:25:00|12170.5|12168.5|12184.5|12182.5|12187.5|12185.5|12168.5|12166.5|1557
1647880200000|2022-03-21 16:30:00|12182|12180|12174|12172|12183|12181|12159|12157|1628
1647880500000|2022-03-21 16:35:00|12172.5|12170.5|12155.5|12153.5|12173|12171|12144.5|12142.5|416
1647880800000|2022-03-21 16:40:00|12156|12154|12160|12158|12163|12161|12153|12151|96
1647881100000|2022-03-21 16:45:00|12160.5|12158.5|12160|12158|12161.5|12159.5|12155|12153|31
1647881400000|2022-03-21 16:50:00|12160.5|12158.5|12137.5|12135.5|12160.5|12158.5|12136.5|12134.5|131
1647881700000|2022-03-21 16:55:00|12137|12135|12136.5|12134.5|12141.5|12139.5|12134.5|12132.5|137
1647882000000|2022-03-21 17:00:00|12137|12135|12133|12131|12139.5|12137.5|12127.5|12125.5|47
1647882300000|2022-03-21 17:05:00|12133.5|12131.5|12133|12131|12138.5|12136.5|12128|12126|42
1647882600000|2022-03-21 17:10:00|12133.5|12131.5|12132.5|12130.5|12134|12132|12124.5|12122.5|29
1647882900000|2022-03-21 17:15:00|12132|12130|12115|12113|12134|12132|12115|12113|61
1647883200000|2022-03-21 17:20:00|12115.5|12113.5|12119|12117|12121.5|12119.5|12111.5|12109.5|121
1647883500000|2022-03-21 17:25:00|12119.5|12117.5|12121|12119|12128|12126|12116.5|12114.5|24
1647883800000|2022-03-21 17:30:00|12120.5|12118.5|12122.5|12120.5|12125.5|12123.5|12116.5|12114.5|82
1647884100000|2022-03-21 17:35:00|12122|12120|12126.5|12124.5|12131.5|12129.5|12117|12115|12
1647884400000|2022-03-21 17:40:00|12126|12124|12129.5|12127.5|12129.5|12127.5|12121|12119|69
1647884700000|2022-03-21 17:45:00|12130|12128|12135.5|12133.5|12137|12135|12127.5|12125.5|21
1647885000000|2022-03-21 17:50:00|12135|12133|12134|12132|12137.5|12135.5|12132.5|12130.5|17
1647885300000|2022-03-21 17:55:00|12134.5|12132.5|12131|12129|12135|12133|12128.5|12126.5|8
1647885600000|2022-03-21 18:00:00|12131.5|12129.5|12131.5|12129.5|12135|12133|12122|12120|21
1647885900000|2022-03-21 18:05:00|12131|12129|12132.5|12130.5|12135|12133|12123.5|12121.5|17
1647886200000|2022-03-21 18:10:00|12132|12130|12130.5|12128.5|12137.5|12135.5|12126|12124|9
1647886500000|2022-03-21 18:15:00|12131|12129|12135|12133|12135|12133|12127|12125|9
1647886800000|2022-03-21 18:20:00|12136|12134|12149.5|12147.5|12157|12155|12132|12130|28
1647887100000|2022-03-21 18:25:00|12150|12148|12153|12151|12158|12156|12147.5|12145.5|26
1647887400000|2022-03-21 18:30:00|12153.5|12151.5|12147.5|12145.5|12155|12153|12145|12143|7
1647887700000|2022-03-21 18:35:00|12148|12146|12149|12147|12152|12150|12142|12140|18
1647888000000|2022-03-21 18:40:00|12148.5|12146.5|12150.5|12148.5|12154.5|12152.5|12142|12140|7
1647888300000|2022-03-21 18:45:00|12151|12149|12145|12143|12157.5|12155.5|12143.5|12141.5|18
1647888600000|2022-03-21 18:50:00|12145.5|12143.5|12143.5|12141.5|12149|12147|12141.5|12139.5|15
1647888900000|2022-03-21 18:55:00|12142.5|12140.5|12134.5|12132.5|12143.5|12141.5|12130.5|12128.5|21
1647889200000|2022-03-21 19:00:00|12135|12133|12130.5|12128.5|12137.5|12135.5|12129.5|12127.5|33
1647889500000|2022-03-21 19:05:00|12131|12129|12134.5|12132.5|12136.5|12134.5|12128|12126|22
1647889800000|2022-03-21 19:10:00|12135|12133|12149|12147|12149|12147|12134.5|12132.5|17
1647890100000|2022-03-21 19:15:00|12149.5|12147.5|12140|12138|12152.5|12150.5|12140|12138|15
1647890400000|2022-03-21 19:20:00|12141.5|12139.5|12149.5|12147.5|12150|12148|12139|12137|17
1647890700000|2022-03-21 19:25:00|12150|12148|12154.5|12152.5|12154.5|12152.5|12147.5|12145.5|15
1647891000000|2022-03-21 19:30:00|12155|12153|12142|12140|12155.5|12153.5|12141|12139|67
1647891300000|2022-03-21 19:35:00|12142.5|12140.5|12137.5|12135.5|12142.5|12140.5|12137.5|12135.5|10
1647891600000|2022-03-21 19:40:00|12135.5|12133.5|12137|12135|12142|12140|12134.5|12132.5|8
1647891900000|2022-03-21 19:45:00|12136.5|12134.5|12128|12126|12137.5|12135.5|12128|12126|20
1647892200000|2022-03-21 19:50:00|12128.5|12126.5|12140.5|12138.5|12146|12144|12128.5|12126.5|50
1647892500000|2022-03-21 19:55:00|12141|12139|12149|12147|12149.5|12147.5|12138.5|12136.5|29
1647892800000|2022-03-21 20:00:00|12147.5|12145.5|12149.5|12147.5|12149.5|12147.5|12144|12142|20
1647893100000|2022-03-21 20:05:00|12149|12147|12146.5|12144.5|12149|12147|12145.5|12143.5|8
1647893400000|2022-03-21 20:10:00|12147|12145|12149|12147|12149|12147|12146|12144|4
1647893700000|2022-03-21 20:15:00|12148.5|12146.5|12150.5|12148.5|12150.5|12148.5|12148.5|12146.5|2
1647894000000|2022-03-21 20:20:00|12150|12148|12148.5|12146.5|12151.5|12149.5|12148.5|12146.5|2
1647894300000|2022-03-21 20:25:00|12149|12147|12149|12147|12149|12147|12148.5|12146.5|1
1647894600000|2022-03-21 20:30:00|12149.5|12147.5|12150|12148|12150|12148|12149.5|12147.5|0
1647894900000|2022-03-21 20:35:00|12150.5|12148.5|12150|12148|12151|12149|12150|12148|0
1647895200000|2022-03-21 20:40:00|12149.5|12147.5|12151|12149|12151|12149|12149.5|12147.5|3
1647895500000|2022-03-21 20:45:00|12150.5|12148.5|12151|12149|12154|12152|12150.5|12148.5|5
1647895800000|2022-03-21 20:50:00|12151.5|12149.5|12146.5|12144.5|12152|12150|12146.5|12144.5|24
1647896100000|2022-03-21 20:55:00|12147|12145|12147.9|12141.9|12148.2|12146|12143.5|12139.7|4
1647896400000|2022-03-21 21:00:00|12146.3|12140.3|12145.6|12139.6|12147.2|12141.2|12145.4|12139.4|0
1647896700000|2022-03-21 21:05:00|12145.4|12139.4|12145.2|12139.2|12145.4|12139.4|12143.5|12137.5|0
1647897000000|2022-03-21 21:10:00|12144.9|12138.9|12145.8|12139.8|12145.8|12139.8|12144.9|12138.9|0
1647897300000|2022-03-21 21:15:00|12145.6|12139.6|12144.4|12138.4|12145.6|12139.6|12143.5|12137.5|0
1647897600000|2022-03-21 21:20:00|12145.1|12139.1|12143.7|12137.7|12145.1|12139.1|12143.7|12137.7|0
1647897900000|2022-03-21 21:25:00|12143.8|12137.8|12144|12138|12144|12138|12143.7|12137.7|0
1647898200000|2022-03-21 21:30:00|12143|12137|12142.8|12136.8|12144.2|12138.2|12142.8|12136.8|0
1647898500000|2022-03-21 21:35:00|12143.8|12137.8|12142.6|12136.6|12143.8|12137.8|12141.6|12135.6|0
1647898800000|2022-03-21 21:40:00|12142.8|12136.8|12142.3|12136.3|12143.5|12137.5|12142.3|12136.3|0
1647899100000|2022-03-21 21:45:00|12142.1|12136.1|12143|12137|12143.3|12137.3|12141.7|12135.7|0
1647899400000|2022-03-21 21:50:00|12142.8|12136.8|12143|12137|12143|12137|12142.6|12136.6|0
1647899700000|2022-03-21 21:55:00|12142.8|12136.8|12143.7|12137.7|12143.7|12137.7|12142.3|12136.3|0
1647900000000|2022-03-21 22:00:00|12143.6|12137.6|12136.4|12130.4|12143.6|12137.6|12135.5|12129.5|0
1647900300000|2022-03-21 22:05:00|12136.8|12130.8|12135.5|12129.5|12139.3|12133.3|12134.4|12128.4|0
1647900600000|2022-03-21 22:10:00|12135.9|12129.9|12136.8|12130.8|12138.8|12132.8|12135.9|12129.9|0
1647900900000|2022-03-21 22:15:00|12136.4|12130.4|12135.9|12129.9|12137|12131|12135.3|12129.3|0
1647901200000|2022-03-21 22:20:00|12135.5|12129.5|12132.9|12126.9|12136.1|12130.1|12132.4|12126.4|0
1647901500000|2022-03-21 22:25:00|12133.3|12127.3|12133.8|12127.8|12134.1|12128.1|12132.7|12126.7|0
1647901800000|2022-03-21 22:30:00|12133.3|12127.3|12130.9|12124.9|12133.8|12127.8|12129.8|12123.8|0
1647902100000|2022-03-21 22:35:00|12131.3|12125.3|12133.3|12127.3|12133.3|12127.3|12130.9|12124.9|0
1647902400000|2022-03-21 22:40:00|12133.4|12127.4|12134.3|12128.3|12134.3|12128.3|12133.4|12127.4|0
1647902700000|2022-03-21 22:45:00|12133.8|12127.8|12131.5|12125.5|12133.8|12127.8|12130.4|12124.4|0
1647903000000|2022-03-21 22:50:00|12131.8|12125.8|12134.3|12128.3|12134.3|12128.3|12131.5|12125.5|0
1647903300000|2022-03-21 22:55:00|12133.8|12127.8|12130.9|12124.9|12133.8|12127.8|12130.9|12124.9|0
1647903600000|2022-03-21 23:00:00|12130.7|12124.7|12131.5|12125.5|12132.2|12126.2|12130|12124|0
1647903900000|2022-03-21 23:05:00|12131.4|12125.4|12129.8|12123.8|12132.2|12126.2|12129.3|12123.3|0
1647904200000|2022-03-21 23:10:00|12130.4|12124.4|12125.9|12119.9|12130.4|12124.4|12124.6|12118.6|0
1647904500000|2022-03-21 23:15:00|12125.2|12119.2|12127.5|12121.5|12127.5|12121.5|12124.6|12118.6|0
1647904800000|2022-03-21 23:20:00|12127.9|12121.9|12127.9|12121.9|12128.6|12122.6|12125.9|12119.9|0
1647905100000|2022-03-21 23:25:00|12128|12122|12129.3|12123.3|12130.4|12124.4|12125.2|12119.2|0
1647905400000|2022-03-21 23:30:00|12129.5|12123.5|12128|12122|12129.8|12123.8|12126.4|12120.4|0
1647905700000|2022-03-21 23:35:00|12127.5|12121.5|12128.6|12122.6|12128.6|12122.6|12127|12121|0
1647906000000|2022-03-21 23:40:00|12128|12122|12124.6|12118.6|12129.3|12123.3|12123.5|12117.5|0
1647906300000|2022-03-21 23:45:00|12125.2|12119.2|12123|12117|12125.2|12119.2|12123|12117|0
1647906600000|2022-03-21 23:50:00|12123.5|12117.5|12121.2|12115.2|12125.9|12119.9|12120.7|12114.7|0
1647906900000|2022-03-21 23:55:00|12120.7|12114.7|12116|12110|12120.7|12114.7|12116|12110|0
1647907200000|2022-03-22 00:00:00|12114.9|12108.9|12114.4|12108.4|12115.5|12109.5|12110.2|12104.2|0
1647907500000|2022-03-22 00:05:00|12113.8|12107.8|12112.6|12106.6|12115.5|12109.5|12110.2|12104.2|0
1647907800000|2022-03-22 00:10:00|12113.1|12107.1|12111.5|12105.5|12113.8|12107.8|12110.2|12104.2|0
1647908100000|2022-03-22 00:15:00|12111.1|12105.1|12122.8|12116.8|12124.5|12118.5|12110.2|12104.2|0
1647908400000|2022-03-22 00:20:00|12123.3|12117.3|12128.8|12122.8|12132.8|12126.8|12120.9|12114.9|0
1647908700000|2022-03-22 00:25:00|12128.4|12122.4|12124.8|12118.8|12131.8|12125.8|12124.8|12118.8|0
1647909000000|2022-03-22 00:30:00|12125.7|12119.7|12126.8|12120.8|12128.8|12122.8|12124.8|12118.8|0
1647909300000|2022-03-22 00:35:00|12126.4|12120.4|12121.8|12115.8|12126.8|12120.8|12119.8|12113.8|0
1647909600000|2022-03-22 00:40:00|12120.5|12114.5|12122.8|12116.8|12123.8|12117.8|12112.8|12106.8|0
1647909900000|2022-03-22 00:45:00|12121.9|12115.9|12121.7|12115.7|12122.8|12116.8|12116.8|12110.8|0
1647910200000|2022-03-22 00:50:00|12122.2|12116.2|12122.7|12116.7|12126.7|12120.7|12119.7|12113.7|0
1647910500000|2022-03-22 00:55:00|12122.3|12116.3|12120.7|12114.7|12123.7|12117.7|12116.7|12110.7|0
1647910800000|2022-03-22 01:00:00|12121.1|12115.1|12121.6|12115.6|12122.7|12116.7|12111.6|12105.6|0
1647911100000|2022-03-22 01:05:00|12122.1|12116.1|12122.6|12116.6|12125.6|12119.6|12119.6|12113.6|0
1647911400000|2022-03-22 01:10:00|12122.2|12116.2|12129.6|12123.6|12132.6|12126.6|12120.6|12114.6|0
1647911700000|2022-03-22 01:15:00|12130.1|12124.1|12131.6|12125.6|12133.6|12127.6|12126.6|12120.6|0
1647912000000|2022-03-22 01:20:00|12132.1|12126.1|12132.6|12126.6|12136.6|12130.6|12129.6|12123.6|0
1647912300000|2022-03-22 01:25:00|12133.6|12127.6|12136.6|12130.6|12142.6|12136.6|12129.6|12123.6|0
1647912600000|2022-03-22 01:30:00|12136.8|12130.8|12136.4|12130.4|12142.4|12136.4|12136.4|12130.4|0
1647912900000|2022-03-22 01:35:00|12137.2|12131.2|12145.4|12139.4|12145.4|12139.4|12136.3|12130.3|0
1647913200000|2022-03-22 01:40:00|12145.3|12139.3|12137.3|12131.3|12146.4|12140.4|12133.4|12127.4|0
1647913500000|2022-03-22 01:45:00|12138.5|12132.5|12136.5|12130.5|12139.5|12133.5|12134.5|12128.5|0
1647913800000|2022-03-22 01:50:00|12137|12131|12139.5|12133.5|12142.5|12136.5|12137|12131|0
1647914100000|2022-03-22 01:55:00|12139.1|12133.1|12139.6|12133.6|12140.5|12134.5|12136.5|12130.5|0
1647914400000|2022-03-22 02:00:00|12139.5|12133.5|12143.2|12137.2|12146.5|12140.5|12137.5|12131.5|0
1647914700000|2022-03-22 02:05:00|12141.5|12135.5|12144.5|12138.5|12144.5|12138.5|12140.5|12134.5|0
1647915000000|2022-03-22 02:10:00|12145|12139|12142.5|12136.5|12146.5|12140.5|12142.5|12136.5|0
1647915300000|2022-03-22 02:15:00|12143|12137|12140.5|12134.5|12144.5|12138.5|12138.5|12132.5|0
1647915600000|2022-03-22 02:20:00|12140.9|12134.9|12140.5|12134.5|12144.5|12138.5|12140.5|12134.5|0
1647915900000|2022-03-22 02:25:00|12140.6|12134.6|12140.5|12134.5|12144.5|12138.5|12138.5|12132.5|0
1647916200000|2022-03-22 02:30:00|12139.6|12133.6|12138.5|12132.5|12141.5|12135.5|12134.5|12128.5|0
1647916500000|2022-03-22 02:35:00|12139.5|12133.5|12146.6|12140.6|12146.6|12140.6|12139.5|12133.5|0
1647916800000|2022-03-22 02:40:00|12146.1|12140.1|12151.6|12145.6|12152.6|12146.6|12144.6|12138.6|0
1647917100000|2022-03-22 02:45:00|12151.2|12145.2|12152.6|12146.6|12152.6|12146.6|12146.6|12140.6|0
1647917400000|2022-03-22 02:50:00|12153|12147|12162.6|12156.6|12167.6|12161.6|12153|12147|0
1647917700000|2022-03-22 02:55:00|12161.6|12155.6|12155.6|12149.6|12162.6|12156.6|12152.6|12146.6|0
1647918000000|2022-03-22 03:00:00|12155.2|12149.2|12148.5|12142.5|12156.6|12150.6|12146.6|12140.6|0
1647918300000|2022-03-22 03:05:00|12149|12143|12148.5|12142.5|12150.5|12144.5|12146.5|12140.5|0
1647918600000|2022-03-22 03:10:00|12149.4|12143.4|12150.5|12144.5|12153.6|12147.6|12147.6|12141.6|0
1647918900000|2022-03-22 03:15:00|12151.4|12145.4|12150.6|12144.6|12158.5|12152.5|12150.5|12144.5|0
1647919200000|2022-03-22 03:20:00|12152.6|12146.6|12152.6|12146.6|12152.6|12146.6|12148.6|12142.6|0
1647919500000|2022-03-22 03:25:00|12153.5|12147.5|12158.6|12152.6|12158.6|12152.6|12150.6|12144.6|0
1647919800000|2022-03-22 03:30:00|12157.7|12151.7|12150.6|12144.6|12157.7|12151.7|12148.6|12142.6|0
1647920100000|2022-03-22 03:35:00|12150.7|12144.7|12149.6|12143.6|12158.6|12152.6|12149.6|12143.6|0
1647920400000|2022-03-22 03:40:00|12149.2|12143.2|12148.7|12142.7|12152.6|12146.6|12144.6|12138.6|0
1647920700000|2022-03-22 03:45:00|12148.6|12142.6|12148.7|12142.7|12148.7|12142.7|12146.7|12140.7|0
1647921000000|2022-03-22 03:50:00|12150.7|12144.7|12148.6|12142.6|12152.7|12146.7|12146.6|12140.6|0
1647921300000|2022-03-22 03:55:00|12148.2|12142.2|12144.6|12138.6|12148.6|12142.6|12144.6|12138.6|0
1647921600000|2022-03-22 04:00:00|12144.2|12138.2|12136.6|12130.6|12144.2|12138.2|12136.6|12130.6|0
1647921900000|2022-03-22 04:05:00|12136.7|12130.7|12138.7|12132.7|12140.7|12134.7|12135.7|12129.7|0
1647922200000|2022-03-22 04:10:00|12139.6|12133.6|12146.7|12140.7|12146.7|12140.7|12138.7|12132.7|0
1647922500000|2022-03-22 04:15:00|12146.2|12140.2|12142.7|12136.7|12146.2|12140.2|12141.7|12135.7|0
1647922800000|2022-03-22 04:20:00|12143.1|12137.1|12136.6|12130.6|12143.6|12137.6|12136.6|12130.6|0
1647923100000|2022-03-22 04:25:00|12137.5|12131.5|12138.6|12132.6|12138.6|12132.6|12136.6|12130.6|0
1647923400000|2022-03-22 04:30:00|12139.6|12133.6|12142.6|12136.6|12142.6|12136.6|12138.6|12132.6|0
1647923700000|2022-03-22 04:35:00|12142.2|12136.2|12134.6|12128.6|12142.2|12136.2|12134.6|12128.6|0
1647924000000|2022-03-22 04:40:00|12135.1|12129.1|12134.7|12128.7|12138.7|12132.7|12134.7|12128.7|0
1647924300000|2022-03-22 04:45:00|12135.1|12129.1|12132.6|12126.6|12136.7|12130.7|12132.6|12126.6|0
1647924600000|2022-03-22 04:50:00|12132.2|12126.2|12132.7|12126.7|12132.7|12126.7|12130.6|12124.6|0
1647924900000|2022-03-22 04:55:00|12132.2|12126.2|12138.6|12132.6|12139.6|12133.6|12130.7|12124.7|0
1647925200000|2022-03-22 05:00:00|12139.5|12133.5|12136.6|12130.6|12140.6|12134.6|12136.6|12130.6|0
1647925500000|2022-03-22 05:05:00|12136.2|12130.2|12128.6|12122.6|12136.6|12130.6|12128.6|12122.6|0
1647925800000|2022-03-22 05:10:00|12129.1|12123.1|12130.6|12124.6|12132.6|12126.6|12128.6|12122.6|0
1647926100000|2022-03-22 05:15:00|12129.7|12123.7|12126.6|12120.6|12129.7|12123.7|12126.6|12120.6|0
1647926700000|2022-03-22 05:25:00|12126.7|12120.7|12130.6|12124.6|12130.6|12124.6|12124.7|12118.7|0
1647927000000|2022-03-22 05:30:00|12130.7|12124.7|12136.6|12130.6|12136.6|12130.6|12128.7|12122.7|0
1647927300000|2022-03-22 05:35:00|12135.7|12129.7|12138.7|12132.7|12138.7|12132.7|12133.6|12127.6|0
1647927600000|2022-03-22 05:40:00|12139.6|12133.6|12142.7|12136.7|12142.7|12136.7|12138.6|12132.6|0
1647927900000|2022-03-22 05:45:00|12142.6|12136.6|12140.7|12134.7|12142.7|12136.7|12140.6|12134.6|0
1647928200000|2022-03-22 05:50:00|12141.5|12135.5|12140.7|12134.7|12142.7|12136.7|12139.7|12133.7|0
1647928500000|2022-03-22 05:55:00|12141.1|12135.1|12140.6|12134.6|12142.7|12136.7|12140.6|12134.6|0
1647928800000|2022-03-22 06:00:00|12140.7|12134.7|12146.7|12140.7|12148.7|12142.7|12138.6|12132.6|0
1647929100000|2022-03-22 06:05:00|12146.2|12140.2|12148.6|12142.6|12150.6|12144.6|12143.7|12137.7|0
1647929400000|2022-03-22 06:10:00|12148.2|12142.2|12148.7|12142.7|12148.7|12142.7|12144.7|12138.7|0
1647929700000|2022-03-22 06:15:00|12147.8|12141.8|12148.7|12142.7|12152.7|12146.7|12146.7|12140.7|0
1647930000000|2022-03-22 06:20:00|12150.7|12144.7|12149.7|12143.7|12152.7|12146.7|12149.7|12143.7|0
1647930300000|2022-03-22 06:25:00|12149.2|12143.2|12146.7|12140.7|12150.7|12144.7|12144.7|12138.7|0
1647930600000|2022-03-22 06:30:00|12146.6|12140.6|12142.7|12136.7|12146.7|12140.7|12142.7|12136.7|0
1647930900000|2022-03-22 06:35:00|12143.1|12137.1|12148.7|12142.7|12150.7|12144.7|12143.1|12137.1|0
1647931200000|2022-03-22 06:40:00|12149.6|12143.6|12144.7|12138.7|12152.7|12146.7|12144.7|12138.7|0
1647931500000|2022-03-22 06:45:00|12145.1|12139.1|12146.7|12140.7|12146.7|12140.7|12142.6|12136.6|0
1647931800000|2022-03-22 06:50:00|12146.6|12140.6|12148.6|12142.6|12150.6|12144.6|12146.6|12140.6|0
1647932100000|2022-03-22 06:55:00|12150.4|12144.4|12150.6|12144.6|12152.6|12146.6|12150.4|12144.4|0
1647932400000|2022-03-22 07:00:00|12144.3|12138.3|12159.5|12157.5|12163.5|12161.5|12137.4|12131.4|20
1647932700000|2022-03-22 07:05:00|12160|12158|12159|12157|12164|12162|12149|12147|24
1647933000000|2022-03-22 07:10:00|12158.5|12156.5|12161.5|12159.5|12167|12165|12155.5|12153.5|19
1647933300000|2022-03-22 07:15:00|12162|12160|12169|12167|12172.5|12170.5|12158.5|12156.5|35
1647933600000|2022-03-22 07:20:00|12169.5|12167.5|12167.5|12165.5|12172.5|12170.5|12161.5|12159.5|31
1647933900000|2022-03-22 07:25:00|12168|12166|12177|12175|12180|12178|12160|12158|34
1647934200000|2022-03-22 07:30:00|12176.5|12174.5|12172|12170|12177.5|12175.5|12171|12169|17
1647934500000|2022-03-22 07:35:00|12172.5|12170.5|12162|12160|12172.5|12170.5|12162|12160|25
1647934800000|2022-03-22 07:40:00|12162.5|12160.5|12154|12152|12162.5|12160.5|12153.5|12151.5|40
1647935100000|2022-03-22 07:45:00|12155|12153|12162|12160|12165|12163|12154|12152|23
1647935400000|2022-03-22 07:50:00|12162.5|12160.5|12171.5|12169.5|12171.5|12169.5|12161.5|12159.5|14
1647935700000|2022-03-22 07:55:00|12171|12169|12162.5|12160.5|12173|12171|12160.5|12158.5|49
1647936000000|2022-03-22 08:00:00|12163|12161|12156|12154|12171|12169|12149|12147|720
1647936300000|2022-03-22 08:05:00|12155|12153|12158|12156|12159.5|12157.5|12150|12148|271
1647936600000|2022-03-22 08:10:00|12157|12155|12155|12153|12159|12157|12146|12144|491
1647936900000|2022-03-22 08:15:00|12155.5|12153.5|12140|12138|12155.5|12153.5|12138|12136|298
1647937200000|2022-03-22 08:20:00|12140.5|12138.5|12150|12148|12152|12150|12132|12130|324
1647937500000|2022-03-22 08:25:00|12150.5|12148.5|12166|12164|12167.5|12165.5|12147|12145|352
1647937800000|2022-03-22 08:30:00|12166.5|12164.5|12167|12165|12177.5|12175.5|12164.5|12162.5|523
1647938100000|2022-03-22 08:35:00|12167.5|12165.5|12174|12172|12176|12174|12156.5|12154.5|318
1647938400000|2022-03-22 08:40:00|12172.5|12170.5|12169.5|12167.5|12172.5|12170.5|12160.5|12158.5|221
1647938700000|2022-03-22 08:45:00|12168.5|12166.5|12164|12162|12170.5|12168.5|12161.5|12159.5|287
1647939000000|2022-03-22 08:50:00|12163.5|12161.5|12161.5|12159.5|12164|12162|12156|12154|106
1647939300000|2022-03-22 08:55:00|12162|12160|12159.5|12157.5|12162.5|12160.5|12156|12154|172
1647939600000|2022-03-22 09:00:00|12160|12158|12168.5|12166.5|12173|12171|12158.5|12156.5|190
1647939900000|2022-03-22 09:05:00|12169|12167|12169.5|12167.5|12171|12169|12164.5|12162.5|382
1647940200000|2022-03-22 09:10:00|12168.5|12166.5|12167|12165|12170.5|12168.5|12164|12162|250
1647940500000|2022-03-22 09:15:00|12166.5|12164.5|12160.5|12158.5|12169.5|12167.5|12158.5|12156.5|249
1647940800000|2022-03-22 09:20:00|12161|12159|12149.5|12147.5|12161|12159|12148.5|12146.5|294
1647941100000|2022-03-22 09:25:00|12150|12148|12140|12138|12151|12149|12140|12138|444
1647941400000|2022-03-22 09:30:00|12139.5|12137.5|12147|12145|12147|12145|12134|12132|223
1647941700000|2022-03-22 09:35:00|12148|12146|12152.5|12150.5|12153.5|12151.5|12146|12144|225
1647942000000|2022-03-22 09:40:00|12152|12150|12156.5|12154.5|12156.5|12154.5|12146.5|12144.5|153
1647942300000|2022-03-22 09:45:00|12156|12154|12153.5|12151.5|12160|12158|12153.5|12151.5|152
1647942600000|2022-03-22 09:50:00|12153|12151|12156.5|12154.5|12158|12156|12151|12149|132
1647942900000|2022-03-22 09:55:00|12157|12155|12161.5|12159.5|12161.5|12159.5|12155|12153|83
1647943200000|2022-03-22 10:00:00|12162|12160|12154.5|12152.5|12163.5|12161.5|12148.5|12146.5|602
1647943500000|2022-03-22 10:05:00|12153|12151|12142.5|12140.5|12153.5|12151.5|12141.5|12139.5|219
1647943800000|2022-03-22 10:10:00|12142|12140|12143|12141|12146.5|12144.5|12139|12137|217
1647944100000|2022-03-22 10:15:00|12142.5|12140.5|12141.5|12139.5|12144.5|12142.5|12138.5|12136.5|206
1647944400000|2022-03-22 10:20:00|12142|12140|12142.5|12140.5|12148|12146|12141.5|12139.5|109
1647944700000|2022-03-22 10:25:00|12142|12140|12147.5|12145.5|12148.5|12146.5|12141|12139|149
1647945000000|2022-03-22 10:30:00|12148|12146|12149.5|12147.5|12154|12152|12146|12144|128
1647945300000|2022-03-22 10:35:00|12150|12148|12143.5|12141.5|12153.5|12151.5|12143|12141|150
1647945600000|2022-03-22 10:40:00|12144|12142|12140.5|12138.5|12145|12143|12139.5|12137.5|118
1647945900000|2022-03-22 10:45:00|12141|12139|12132|12130|12142.5|12140.5|12132|12130|113
1647946200000|2022-03-22 10:50:00|12131.5|12129.5|12131|12129|12136|12134|12130|12128|122
1647946500000|2022-03-22 10:55:00|12131.5|12129.5|12127|12125|12133|12131|12126|12124|141
1647946800000|2022-03-22 11:00:00|12126.5|12124.5|12120.5|12118.5|12128.5|12126.5|12118|12116|84
1647947100000|2022-03-22 11:05:00|12121|12119|12123|12121|12126|12124|12119.5|12117.5|126
1647947400000|2022-03-22 11:10:00|12122.5|12120.5|12125.5|12123.5|12126|12124|12122|12120|72
1647947700000|2022-03-22 11:15:00|12126|12124|12108|12106|12128.5|12126.5|12104|12102|257
1647948000000|2022-03-22 11:20:00|12107.5|12105.5|12105.5|12103.5|12114.5|12112.5|12105.5|12103.5|182
1647948300000|2022-03-22 11:25:00|12106|12104|12116|12114|12118|12116|12102.5|12100.5|167
1647948600000|2022-03-22 11:30:00|12115.5|12113.5|12111.5|12109.5|12120.5|12118.5|12111.5|12109.5|146
1647948900000|2022-03-22 11:35:00|12112|12110|12108.5|12106.5|12112|12110|12107.5|12105.5|73
1647949200000|2022-03-22 11:40:00|12108|12106|12114.5|12112.5|12115|12113|12107.5|12105.5|92
1647949500000|2022-03-22 11:45:00|12114|12112|12117|12115|12119|12117|12113.5|12111.5|69
1647949800000|2022-03-22 11:50:00|12116.5|12114.5|12119.5|12117.5|12121|12119|12116|12114|66
1647950100000|2022-03-22 11:55:00|12120|12118|12123|12121|12125.5|12123.5|12120|12118|105
1647950400000|2022-03-22 12:00:00|12122.5|12120.5|12120.5|12118.5|12123.5|12121.5|12119|12117|112
1647950700000|2022-03-22 12:05:00|12120|12118|12119.5|12117.5|12121.5|12119.5|12116.5|12114.5|187
1647951000000|2022-03-22 12:10:00|12119|12117|12114|12112|12120|12118|12114|12112|161
1647951300000|2022-03-22 12:15:00|12113.5|12111.5|12110|12108|12115|12113|12108.5|12106.5|162
1647951600000|2022-03-22 12:20:00|12110.5|12108.5|12111|12109|12114|12112|12109|12107|66
1647951900000|2022-03-22 12:25:00|12112|12110|12115|12113|12115.5|12113.5|12107|12105|87
1647952200000|2022-03-22 12:30:00|12115.5|12113.5|12116|12114|12117|12115|12110|12108|51
1647952500000|2022-03-22 12:35:00|12116.5|12114.5|12118.5|12116.5|12120.5|12118.5|12113.5|12111.5|167
1647952800000|2022-03-22 12:40:00|12118.7|12116.7|12128.2|12126.2|12128.2|12126.2|12118.7|12116.7|126
1647953100000|2022-03-22 12:45:00|12127.2|12125.2|12135.2|12133.2|12136.2|12134.2|12126.2|12124.2|111
1647953400000|2022-03-22 12:50:00|12134.7|12132.7|12136.7|12134.7|12138.2|12136.2|12133.2|12131.2|130
1647953700000|2022-03-22 12:55:00|12137.2|12135.2|12146.2|12144.2|12147.7|12145.7|12135.2|12133.2|211
1647954000000|2022-03-22 13:00:00|12145.7|12143.7|12156.2|12154.2|12156.7|12154.7|12145.2|12143.2|338
1647954300000|2022-03-22 13:05:00|12155.7|12153.7|12157.7|12155.7|12159.7|12157.7|12153.2|12151.2|267
1647954600000|2022-03-22 13:10:00|12157.2|12155.2|12160.2|12158.2|12161.7|12159.7|12153.7|12151.7|348
1647954900000|2022-03-22 13:15:00|12159.7|12157.7|12165.2|12163.2|12166.2|12164.2|12159.2|12157.2|144
1647955200000|2022-03-22 13:20:00|12165.7|12163.7|12169.2|12167.2|12169.7|12167.7|12165.7|12163.7|196
1647955500000|2022-03-22 13:25:00|12169.7|12167.7|12173.2|12171.2|12173.2|12171.2|12167.7|12165.7|206
1647955800000|2022-03-22 13:30:00|12175.2|12173.2|12175.7|12173.7|12182.7|12180.7|12172.2|12170.2|380
1647956100000|2022-03-22 13:35:00|12176.2|12174.2|12177.7|12175.7|12184.2|12182.2|12176.2|12174.2|270
1647956400000|2022-03-22 13:40:00|12178.2|12176.2|12176.7|12174.7|12179.2|12177.2|12172.2|12170.2|212
1647956700000|2022-03-22 13:45:00|12176.2|12174.2|12179.2|12177.2|12179.2|12177.2|12171.2|12169.2|336
1647957000000|2022-03-22 13:50:00|12180.2|12178.2|12182.7|12180.7|12183.7|12181.7|12173.7|12171.7|166
1647957300000|2022-03-22 13:55:00|12183.2|12181.2|12183.2|12181.2|12184.2|12182.2|12177.7|12175.7|133
1647957600000|2022-03-22 14:00:00|12184.2|12182.2|12194.2|12192.2|12195.7|12193.7|12182.7|12180.7|208
1647957900000|2022-03-22 14:05:00|12193.7|12191.7|12192.7|12190.7|12194.2|12192.2|12181.2|12179.2|121
1647958200000|2022-03-22 14:10:00|12192.2|12190.2|12194.2|12192.2|12201.7|12199.7|12190.2|12188.2|160
1647958500000|2022-03-22 14:15:00|12193.7|12191.7|12201.2|12199.2|12202.2|12200.2|12192.2|12190.2|156
1647958800000|2022-03-22 14:20:00|12201.7|12199.7|12206.2|12204.2|12209.2|12207.2|12196.2|12194.2|311
1647959100000|2022-03-22 14:25:00|12205.7|12203.7|12208.2|12206.2|12213.2|12211.2|12205.7|12203.7|247
1647959400000|2022-03-22 14:30:00|12209.2|12207.2|12221.2|12219.2|12222.2|12220.2|12208.7|12206.7|341
1647959700000|2022-03-22 14:35:00|12221.7|12219.7|12219.7|12217.7|12223.2|12221.2|12216.2|12214.2|253
1647960000000|2022-03-22 14:40:00|12219.2|12217.2|12203.2|12201.2|12219.2|12217.2|12203.2|12201.2|287
1647960300000|2022-03-22 14:45:00|12203.7|12201.7|12213.2|12211.2|12213.2|12211.2|12201.7|12199.7|152
1647960600000|2022-03-22 14:50:00|12212.7|12210.7|12213.7|12211.7|12215.2|12213.2|12209.2|12207.2|107
1647960900000|2022-03-22 14:55:00|12214.2|12212.2|12216.2|12214.2|12216.2|12214.2|12211.2|12209.2|121
1647961200000|2022-03-22 15:00:00|12217.2|12215.2|12204.2|12202.2|12217.7|12215.7|12197.2|12195.2|303
1647961500000|2022-03-22 15:05:00|12203.7|12201.7|12205.7|12203.7|12207.2|12205.2|12201.2|12199.2|116
1647961800000|2022-03-22 15:10:00|12206.2|12204.2|12214.7|12212.7|12216.7|12214.7|12204.7|12202.7|550
1647962100000|2022-03-22 15:15:00|12215.7|12213.7|12223.7|12221.7|12224.7|12222.7|12212.2|12210.2|199
1647962400000|2022-03-22 15:20:00|12223.2|12221.2|12233.2|12231.2|12234.7|12232.7|12219.7|12217.7|224
1647962700000|2022-03-22 15:25:00|12232.7|12230.7|12234.7|12232.7|12234.7|12232.7|12227.7|12225.7|190
1647963000000|2022-03-22 15:30:00|12234.2|12232.2|12229.2|12227.2|12234.7|12232.7|12223.2|12221.2|248
1647963300000|2022-03-22 15:35:00|12229.7|12227.7|12228.7|12226.7|12230.2|12228.2|12221.2|12219.2|126
1647963600000|2022-03-22 15:40:00|12229.2|12227.2|12207.7|12205.7|12229.7|12227.7|12207.7|12205.7|176
1647963900000|2022-03-22 15:45:00|12206.7|12204.7|12216.7|12214.7|12216.7|12214.7|12203.2|12201.2|128
1647964200000|2022-03-22 15:50:00|12216.2|12214.2|12214.7|12212.7|12217.7|12215.7|12208.7|12206.7|110
1647964500000|2022-03-22 15:55:00|12215.2|12213.2|12224.2|12222.2|12226.2|12224.2|12212.7|12210.7|140
1647964800000|2022-03-22 16:00:00|12224.7|12222.7|12222.7|12220.7|12227.7|12225.7|12220.7|12218.7|140
1647965100000|2022-03-22 16:05:00|12222.2|12220.2|12231.7|12229.7|12232.7|12230.7|12222.2|12220.2|179
1647965400000|2022-03-22 16:10:00|12232.2|12230.2|12232.2|12230.2|12233.7|12231.7|12224.7|12222.7|275
1647965700000|2022-03-22 16:15:00|12232.7|12230.7|12225.2|12223.2|12232.7|12230.7|12224.7|12222.7|530
1647966000000|2022-03-22 16:20:00|12226.2|12224.2|12214.2|12212.2|12227.7|12225.7|12213.2|12211.2|2048
1647966300000|2022-03-22 16:25:00|12213.7|12211.7|12208.7|12206.7|12216.2|12214.2|12198.7|12196.7|1470
1647966600000|2022-03-22 16:30:00|12210.2|12208.2|12226.2|12224.2|12227.2|12225.2|12202.7|12200.7|1086
1647966900000|2022-03-22 16:35:00|12226.7|12224.7|12226.2|12224.2|12230.2|12228.2|12220.7|12218.7|324
1647967200000|2022-03-22 16:40:00|12225.7|12223.7|12234.2|12232.2|12236.2|12234.2|12224.7|12222.7|174
1647967500000|2022-03-22 16:45:00|12234.7|12232.7|12234.2|12232.2|12234.7|12232.7|12230.7|12228.7|29
1647967800000|2022-03-22 16:50:00|12234.7|12232.7|12238.2|12236.2|12241.7|12239.7|12234.2|12232.2|100
1647968100000|2022-03-22 16:55:00|12238.7|12236.7|12237.2|12235.2|12238.7|12236.7|12235.7|12233.7|13
1647968400000|2022-03-22 17:00:00|12236.7|12234.7|12241.2|12239.2|12242.7|12240.7|12234.7|12232.7|35
1647968700000|2022-03-22 17:05:00|12241.7|12239.7|12238.7|12236.7|12241.7|12239.7|12238.2|12236.2|21
1647969000000|2022-03-22 17:10:00|12238.2|12236.2|12250.7|12248.7|12252.7|12250.7|12237.7|12235.7|104
1647969300000|2022-03-22 17:15:00|12251.7|12249.7|12248.2|12246.2|12254.2|12252.2|12248.2|12246.2|107
1647969600000|2022-03-22 17:20:00|12248.7|12246.7|12240.2|12238.2|12249.2|12247.2|12239.2|12237.2|24
1647969900000|2022-03-22 17:25:00|12240.7|12238.7|12244.7|12242.7|12244.7|12242.7|12240.2|12238.2|6
1647970200000|2022-03-22 17:30:00|12244.2|12242.2|12252.7|12250.7|12253.2|12251.2|12244.2|12242.2|30
1647970500000|2022-03-22 17:35:00|12252.2|12250.2|12248.7|12246.7|12253.2|12251.2|12248.2|12246.2|14
1647970800000|2022-03-22 17:40:00|12249.2|12247.2|12249.7|12247.7|12250.7|12248.7|12244.2|12242.2|7
1647971100000|2022-03-22 17:45:00|12249.2|12247.2|12246.7|12244.7|12250.2|12248.2|12244.7|12242.7|0
1647971400000|2022-03-22 17:50:00|12246.2|12244.2|12248.2|12246.2|12249.2|12247.2|12245.2|12243.2|6
1647971700000|2022-03-22 17:55:00|12247.7|12245.7|12245.2|12243.2|12249.7|12247.7|12243.7|12241.7|20
1647972000000|2022-03-22 18:00:00|12246.7|12244.7|12240.7|12238.7|12248.7|12246.7|12239.2|12237.2|11
1647972300000|2022-03-22 18:05:00|12240.2|12238.2|12243.7|12241.7|12244.2|12242.2|12238.7|12236.7|5
1647972600000|2022-03-22 18:10:00|12243.2|12241.2|12239.2|12237.2|12244.2|12242.2|12238.2|12236.2|8
1647972900000|2022-03-22 18:15:00|12239.7|12237.7|12241.7|12239.7|12243.2|12241.2|12238.2|12236.2|11
1647973200000|2022-03-22 18:20:00|12242.7|12240.7|12237.7|12235.7|12242.7|12240.7|12235.7|12233.7|14
1647973500000|2022-03-22 18:25:00|12238.7|12236.7|12235.2|12233.2|12242.2|12240.2|12232.7|12230.7|8
1647973800000|2022-03-22 18:30:00|12235.7|12233.7|12239.2|12237.2|12240.2|12238.2|12231.7|12229.7|30
1647974100000|2022-03-22 18:35:00|12238.7|12236.7|12237.7|12235.7|12241.7|12239.7|12234.2|12232.2|11
1647974400000|2022-03-22 18:40:00|12236.2|12234.2|12237.2|12235.2|12239.7|12237.7|12233.7|12231.7|10
1647974700000|2022-03-22 18:45:00|12236.7|12234.7|12234.2|12232.2|12239.7|12237.7|12233.2|12231.2|13
1647975000000|2022-03-22 18:50:00|12233.7|12231.7|12236.7|12234.7|12239.2|12237.2|12233.7|12231.7|27
1647975300000|2022-03-22 18:55:00|12236.2|12234.2|12236.7|12234.7|12241.2|12239.2|12235.2|12233.2|16
1647975600000|2022-03-22 19:00:00|12237.2|12235.2|12239.2|12237.2|12241.2|12239.2|12235.7|12233.7|5
1647975900000|2022-03-22 19:05:00|12239.7|12237.7|12237.7|12235.7|12240.2|12238.2|12235.2|12233.2|7
1647976200000|2022-03-22 19:10:00|12237.2|12235.2|12237.7|12235.7|12239.7|12237.7|12233.2|12231.2|7
1647976500000|2022-03-22 19:15:00|12238.7|12236.7|12236.7|12234.7|12243.7|12241.7|12236.2|12234.2|24
1647976800000|2022-03-22 19:20:00|12237.2|12235.2|12238.2|12236.2|12239.7|12237.7|12232.7|12230.7|9
1647977100000|2022-03-22 19:25:00|12237.7|12235.7|12235.7|12233.7|12238.2|12236.2|12233.7|12231.7|5
1647977400000|2022-03-22 19:30:00|12235.2|12233.2|12237.7|12235.7|12239.2|12237.2|12233.7|12231.7|2
1647977700000|2022-03-22 19:35:00|12237.2|12235.2|12236.2|12234.2|12241.7|12239.7|12235.2|12233.2|25
1647978000000|2022-03-22 19:40:00|12236.7|12234.7|12240.7|12238.7|12241.7|12239.7|12235.2|12233.2|8
1647978300000|2022-03-22 19:45:00|12240.2|12238.2|12249.7|12247.7|12253.7|12251.7|12239.7|12237.7|35
1647978600000|2022-03-22 19:50:00|12250.2|12248.2|12237.2|12235.2|12252.7|12250.7|12236.7|12234.7|58
1647978900000|2022-03-22 19:55:00|12237.7|12235.7|12243.2|12241.2|12243.7|12241.7|12232.7|12230.7|42
1647979200000|2022-03-22 20:00:00|12241.7|12239.7|12242.2|12240.2|12243.7|12241.7|12238.7|12236.7|13
1647979500000|2022-03-22 20:05:00|12241.7|12239.7|12240.7|12238.7|12241.7|12239.7|12240.2|12238.2|0
1647979800000|2022-03-22 20:10:00|12240.2|12238.2|12239.2|12237.2|12241.7|12239.7|12238.2|12236.2|1
1647980100000|2022-03-22 20:15:00|12239.7|12237.7|12238.2|12236.2|12239.7|12237.7|12237.7|12235.7|0
1647980400000|2022-03-22 20:20:00|12238.7|12236.7|12241.2|12239.2|12242.7|12240.7|12238.2|12236.2|0
1647980700000|2022-03-22 20:25:00|12241.7|12239.7|12244.2|12242.2|12244.2|12242.2|12241.2|12239.2|3
1647981000000|2022-03-22 20:30:00|12243.7|12241.7|12244.2|12242.2|12244.2|12242.2|12242.7|12240.7|0
1647981300000|2022-03-22 20:35:00|12243.7|12241.7|12244.7|12242.7|12244.7|12242.7|12243.2|12241.2|0
1647981600000|2022-03-22 20:40:00|12244.2|12242.2|12241.2|12239.2|12244.7|12242.7|12241.2|12239.2|0
1647981900000|2022-03-22 20:45:00|12242.7|12240.7|12243.7|12241.7|12245.2|12243.2|12241.2|12239.2|3
1647982200000|2022-03-22 20:50:00|12243.2|12241.2|12240.7|12238.7|12243.7|12241.7|12240.7|12238.7|5
1647982500000|2022-03-22 20:55:00|12241.2|12239.2|12242.2|12236.2|12242.2|12239.2|12237.2|12235.2|3
1647982800000|2022-03-22 21:00:00|12242.1|12236.1|12240.4|12234.4|12242.1|12236.1|12240.4|12234.4|0
1647983100000|2022-03-22 21:05:00|12240.6|12234.6|12239.9|12233.9|12240.6|12234.6|12239.6|12233.6|0
1647983400000|2022-03-22 21:10:00|12239.7|12233.7|12239.9|12233.9|12239.9|12233.9|12239.4|12233.4|0
1647983700000|2022-03-22 21:15:00|12239.2|12233.2|12239.2|12233.2|12239.9|12233.9|12239.2|12233.2|0
1647984000000|2022-03-22 21:20:00|12239.6|12233.6|12237.8|12231.8|12239.6|12233.6|12237.8|12231.8|0
1647984300000|2022-03-22 21:25:00|12238|12232|12240.8|12234.8|12240.8|12234.8|12238|12232|0
1647984600000|2022-03-22 21:30:00|12241.3|12235.3|12239.2|12233.2|12241.3|12235.3|12239.2|12233.2|0
1647984900000|2022-03-22 21:35:00|12239.4|12233.4|12238.9|12232.9|12239.4|12233.4|12238.9|12232.9|0
1647985200000|2022-03-22 21:40:00|12238.5|12232.5|12238.9|12232.9|12238.9|12232.9|12238.5|12232.5|0
1647985500000|2022-03-22 21:45:00|12239|12233|12239|12233|12239.6|12233.6|12238.9|12232.9|0
1647985800000|2022-03-22 21:50:00|12239.6|12233.6|12239.7|12233.7|12240.1|12234.1|12238.7|12232.7|0
1647986100000|2022-03-22 21:55:00|12239.6|12233.6|12239.2|12233.2|12239.7|12233.7|12238.9|12232.9|0
1647986400000|2022-03-22 22:00:00|12239.1|12233.1|12235.6|12229.6|12241.1|12235.1|12229.9|12223.9|0
1647986700000|2022-03-22 22:05:00|12235.9|12229.9|12228.2|12222.2|12236.1|12230.1|12227.5|12221.5|0
1647987000000|2022-03-22 22:10:00|12228.3|12222.3|12232.5|12226.5|12233.3|12227.3|12227.5|12221.5|0
1647987300000|2022-03-22 22:15:00|12232.7|12226.7|12237.5|12231.5|12238.4|12232.4|12232.5|12226.5|0
1647987600000|2022-03-22 22:20:00|12237.4|12231.4|12243.6|12237.6|12244.1|12238.1|12237.4|12231.4|0
1647987900000|2022-03-22 22:25:00|12244.1|12238.1|12243.6|12237.6|12244.7|12238.7|12240.8|12234.8|0
1647988200000|2022-03-22 22:30:00|12243.1|12237.1|12241.3|12235.3|12245.4|12239.4|12241.3|12235.3|0
1647988500000|2022-03-22 22:35:00|12241.8|12235.8|12246.5|12240.5|12246.5|12240.5|12241.8|12235.8|0
1647988800000|2022-03-22 22:40:00|12246.1|12240.1|12256.1|12250.1|12256.1|12250.1|12245.9|12239.9|0
1647989100000|2022-03-22 22:45:00|12255.6|12249.6|12251.6|12245.6|12257.4|12251.4|12251.1|12245.1|0
1647989400000|2022-03-22 22:50:00|12251.1|12245.1|12251.6|12245.6|12255|12249|12249.9|12243.9|0
1647989700000|2022-03-22 22:55:00|12251.7|12245.7|12249.9|12243.9|12252.7|12246.7|12249.3|12243.3|0
1647990000000|2022-03-22 23:00:00|12250.2|12244.2|12252.2|12246.2|12252.2|12246.2|12249.3|12243.3|0
1647990300000|2022-03-22 23:05:00|12251.6|12245.6|12252.2|12246.2|12253.3|12247.3|12249.3|12243.3|0
1647990600000|2022-03-22 23:10:00|12252.5|12246.5|12249.9|12243.9|12253.1|12247.1|12249.3|12243.3|0
1647990900000|2022-03-22 23:15:00|12251.1|12245.1|12247.9|12241.9|12251.6|12245.6|12247.5|12241.5|0
1647991200000|2022-03-22 23:20:00|12248.3|12242.3|12246.5|12240.5|12248.8|12242.8|12245.9|12239.9|0
1647991500000|2022-03-22 23:25:00|12246.1|12240.1|12246.5|12240.5|12249.3|12243.3|12246.1|12240.1|0
1647991800000|2022-03-22 23:30:00|12247|12241|12247|12241|12247.5|12241.5|12246.5|12240.5|0
1647992100000|2022-03-22 23:35:00|12246.8|12240.8|12247|12241|12248.3|12242.3|12246.8|12240.8|0
1647992400000|2022-03-22 23:40:00|12246.8|12240.8|12247|12241|12247.5|12241.5|12245.9|12239.9|0
1647992700000|2022-03-22 23:45:00|12246.8|12240.8|12248.4|12242.4|12249.3|12243.3|12245.4|12239.4|0
1647993000000|2022-03-22 23:50:00|12248.8|12242.8|12249.9|12243.9|12252.2|12246.2|12248.8|12242.8|0
1647993300000|2022-03-22 23:55:00|12250.2|12244.2|12251.6|12245.6|12253.3|12247.3|12249.7|12243.7|0
1647993600000|2022-03-23 00:00:00|12250.4|12244.4|12249.3|12243.3|12258.4|12252.4|12248.3|12242.3|0
1647993900000|2022-03-23 00:05:00|12249.9|12243.9|12246.5|12240.5|12250.4|12244.4|12244.2|12238.2|0
1647994200000|2022-03-23 00:10:00|12247|12241|12243.3|12237.3|12247|12241|12241.3|12235.3|0
1647994500000|2022-03-23 00:15:00|12243.6|12237.6|12237.6|12231.6|12244.7|12238.7|12236.6|12230.6|0
1647994800000|2022-03-23 00:20:00|12236.7|12230.7|12239.6|12233.6|12241.6|12235.6|12234.6|12228.6|0
1647995100000|2022-03-23 00:25:00|12240.6|12234.6|12237.6|12231.6|12243.6|12237.6|12237.6|12231.6|0
1647995400000|2022-03-23 00:30:00|12236.7|12230.7|12235.6|12229.6|12237.6|12231.6|12233.6|12227.6|0
1647995700000|2022-03-23 00:35:00|12233.6|12227.6|12235.6|12229.6|12238.6|12232.6|12233.6|12227.6|0
1647996000000|2022-03-23 00:40:00|12234.7|12228.7|12237.6|12231.6|12241.5|12235.5|12233.6|12227.6|0
1647996300000|2022-03-23 00:45:00|12237.5|12231.5|12241.5|12235.5|12241.5|12235.5|12237.5|12231.5|0
1647996600000|2022-03-23 00:50:00|12242.4|12236.4|12245.4|12239.4|12248.4|12242.4|12241.5|12235.5|0
1647996900000|2022-03-23 00:55:00|12245.5|12239.5|12245.4|12239.4|12247.4|12241.4|12245.4|12239.4|0
1647997200000|2022-03-23 01:00:00|12244.1|12238.1|12245.4|12239.4|12248.4|12242.4|12242.4|12236.4|0
1647997500000|2022-03-23 01:05:00|12245.9|12239.9|12248.4|12242.4|12248.4|12242.4|12243.4|12237.4|0
1647997800000|2022-03-23 01:10:00|12248.8|12242.8|12248.4|12242.4|12249.4|12243.4|12247.4|12241.4|0
1647998100000|2022-03-23 01:15:00|12248|12242|12251.4|12245.4|12251.4|12245.4|12243.4|12237.4|0
1647998400000|2022-03-23 01:20:00|12252.3|12246.3|12252.4|12246.4|12253.4|12247.4|12250.4|12244.4|0
1647998700000|2022-03-23 01:25:00|12251.9|12245.9|12255.3|12249.3|12257.3|12251.3|12249.4|12243.4|0
1647999000000|2022-03-23 01:30:00|12256.2|12250.2|12257.3|12251.3|12257.3|12251.3|12253.3|12247.3|0
1647999300000|2022-03-23 01:35:00|12261.3|12255.3|12257.4|12251.4|12261.3|12255.3|12255.4|12249.4|0
1647999600000|2022-03-23 01:40:00|12255.4|12249.4|12257.4|12251.4|12257.4|12251.4|12255.4|12249.4|0
1647999900000|2022-03-23 01:45:00|12256.5|12250.5|12253.4|12247.4|12257.4|12251.4|12253.4|12247.4|0
1648000200000|2022-03-23 01:50:00|12253.9|12247.9|12259.4|12253.4|12261.4|12255.4|12253.9|12247.9|0
1648000500000|2022-03-23 01:55:00|12259.8|12253.8|12263.4|12257.4|12263.4|12257.4|12259.4|12253.4|0
1648000800000|2022-03-23 02:00:00|12263|12257|12259.6|12253.6|12265.4|12259.4|12258.5|12252.5|0
1648001100000|2022-03-23 02:05:00|12258.7|12252.7|12255.6|12249.6|12261.6|12255.6|12255.6|12249.6|0
1648001400000|2022-03-23 02:10:00|12253.6|12247.6|12253.6|12247.6|12255.6|12249.6|12253.5|12247.5|0
1648001700000|2022-03-23 02:15:00|12255.6|12249.6|12259.6|12253.6|12259.6|12253.6|12255.6|12249.6|0
1648002000000|2022-03-23 02:20:00|12261.6|12255.6|12261.6|12255.6|12261.6|12255.6|12259.6|12253.6|0
1648002300000|2022-03-23 02:25:00|12263.6|12257.6|12259.6|12253.6|12263.6|12257.6|12257.6|12251.6|0
1648002600000|2022-03-23 02:30:00|12259.5|12253.5|12265.5|12259.5|12269.5|12263.5|12259.5|12253.5|0
1648002900000|2022-03-23 02:35:00|12267.3|12261.3|12272|12266|12272|12266|12267.3|12261.3|0
1648003200000|2022-03-23 02:40:00|12271.5|12265.5|12273.8|12267.8|12276|12270|12271|12265|0
1648003500000|2022-03-23 02:45:00|12274.7|12268.7|12275.8|12269.8|12275.8|12269.8|12273.8|12267.8|0
1648003800000|2022-03-23 02:50:00|12275.4|12269.4|12275.8|12269.8|12277.8|12271.8|12273.8|12267.8|0
1648004100000|2022-03-23 02:55:00|12275.4|12269.4|12275.8|12269.8|12277.8|12271.8|12274.8|12268.8|0
1648004400000|2022-03-23 03:00:00|12277.8|12271.8|12275.8|12269.8|12277.8|12271.8|12274.8|12268.8|0
1648004700000|2022-03-23 03:05:00|12274.9|12268.9|12273.8|12267.8|12274.9|12268.9|12273.8|12267.8|0
1648005000000|2022-03-23 03:10:00|12272.9|12266.9|12273.8|12267.8|12273.8|12267.8|12271.8|12265.8|0
1648005300000|2022-03-23 03:15:00|12272.9|12266.9|12271.8|12265.8|12273.8|12267.8|12271.8|12265.8|0
1648005600000|2022-03-23 03:20:00|12271.4|12265.4|12271.8|12265.8|12271.8|12265.8|12267.8|12261.8|0
1648005900000|2022-03-23 03:25:00|12270.9|12264.9|12267.8|12261.8|12270.9|12264.9|12265.8|12259.8|0
1648006200000|2022-03-23 03:30:00|12267.7|12261.7|12267.7|12261.7|12269.7|12263.7|12265.7|12259.7|0
1648006800000|2022-03-23 03:40:00|12267.3|12261.3|12265.7|12259.7|12267.7|12261.7|12265.7|12259.7|0
1648007100000|2022-03-23 03:45:00|12266.6|12260.6|12269.7|12263.7|12269.7|12263.7|12266.6|12260.6|0
1648007400000|2022-03-23 03:50:00|12267.7|12261.7|12267.7|12261.7|12268.7|12262.7|12267.7|12261.7|0
1648007700000|2022-03-23 03:55:00|12269.7|12263.7|12265.7|12259.7|12269.7|12263.7|12265.7|12259.7|0
1648008000000|2022-03-23 04:00:00|12265.3|12259.3|12265.7|12259.7|12265.7|12259.7|12262.7|12256.7|0
1648008300000|2022-03-23 04:05:00|12266.6|12260.6|12265.7|12259.7|12267.7|12261.7|12265.7|12259.7|0
1648008600000|2022-03-23 04:10:00|12266.2|12260.2|12265.7|12259.7|12266.7|12260.7|12265.7|12259.7|0
1648008900000|2022-03-23 04:15:00|12266.2|12260.2|12261.8|12255.8|12266.7|12260.7|12261.8|12255.8|0
1648009200000|2022-03-23 04:20:00|12260.9|12254.9|12265.7|12259.7|12265.7|12259.7|12259.8|12253.8|0
1648009500000|2022-03-23 04:25:00|12263.7|12257.7|12265.7|12259.7|12265.7|12259.7|12263.7|12257.7|0
1648009800000|2022-03-23 04:30:00|12265.8|12259.8|12265.8|12259.8|12267.8|12261.8|12265.7|12259.7|0
1648010100000|2022-03-23 04:35:00|12265.7|12259.7|12267.7|12261.7|12267.7|12261.7|12265.7|12259.7|0
1648010400000|2022-03-23 04:40:00|12268.6|12262.6|12269.7|12263.7|12269.7|12263.7|12268.6|12262.6|0
1648011300000|2022-03-23 04:55:00|12269.8|12263.8|12269.8|12263.8|12269.8|12263.8|12269.7|12263.7|0
1648011600000|2022-03-23 05:00:00|12270.7|12264.7|12270.7|12264.7|12271.8|12265.8|12269.7|12263.7|0
1648011900000|2022-03-23 05:05:00|12270.3|12264.3|12271.7|12265.7|12271.7|12265.7|12267.7|12261.7|0
1648012200000|2022-03-23 05:10:00|12270.8|12264.8|12269.7|12263.7|12270.8|12264.8|12269.7|12263.7|0
1648012500000|2022-03-23 05:15:00|12270.6|12264.6|12273.7|12267.7|12275.7|12269.7|12270.6|12264.6|0
1648012800000|2022-03-23 05:20:00|12274.1|12268.1|12277.6|12271.6|12277.6|12271.6|12274.1|12268.1|0
1648013100000|2022-03-23 05:25:00|12277.7|12271.7|12277.6|12271.6|12277.7|12271.7|12275.7|12269.7|0
1648013400000|2022-03-23 05:30:00|12277.2|12271.2|12277.6|12271.6|12277.6|12271.6|12276.7|12270.7|0
1648013700000|2022-03-23 05:35:00|12277.7|12271.7|12275.7|12269.7|12277.7|12271.7|12275.7|12269.7|0
1648014000000|2022-03-23 05:40:00|12275.9|12269.9|12275.9|12269.9|12275.9|12269.9|12275.9|12269.9|0
1648014300000|2022-03-23 05:45:00|12276|12270|12275.9|12269.9|12277.9|12271.9|12275.9|12269.9|0
1648014600000|2022-03-23 05:50:00|12273|12267|12272.1|12266.1|12273|12267|12270.1|12264.1|0
1648014900000|2022-03-23 05:55:00|12272.5|12266.5|12272.1|12266.1|12274.1|12268.1|12272.1|12266.1|0
1648015200000|2022-03-23 06:00:00|12273|12267|12268.1|12262.1|12274.1|12268.1|12268.1|12262.1|0
1648015500000|2022-03-23 06:05:00|12267.7|12261.7|12268.1|12262.1|12270.1|12264.1|12264.2|12258.2|0
1648015800000|2022-03-23 06:10:00|12267.7|12261.7|12272.1|12266.1|12272.1|12266.1|12267.1|12261.1|0
1648016100000|2022-03-23 06:15:00|12273|12267|12272.1|12266.1|12274.1|12268.1|12270.1|12264.1|0
1648016400000|2022-03-23 06:20:00|12270.1|12264.1|12270.1|12264.1|12270.1|12264.1|12268.1|12262.1|0
1648016700000|2022-03-23 06:25:00|12269.7|12263.7|12266.1|12260.1|12269.7|12263.7|12266.1|12260.1|0
1648017000000|2022-03-23 06:30:00|12265.7|12259.7|12260.2|12254.2|12265.7|12259.7|12260.2|12254.2|0
1648017300000|2022-03-23 06:35:00|12260.6|12254.6|12264.2|12258.2|12264.2|12258.2|12258.2|12252.2|0
1648017600000|2022-03-23 06:40:00|12263.7|12257.7|12263.2|12257.2|12265.2|12259.2|12262.2|12256.2|0
1648017900000|2022-03-23 06:45:00|12263.6|12257.6|12264.1|12258.1|12264.2|12258.2|12262.2|12256.2|0
1648018200000|2022-03-23 06:50:00|12263.2|12257.2|12264.1|12258.1|12264.1|12258.1|12262.1|12256.1|0
1648018500000|2022-03-23 06:55:00|12265|12259|12270|12264|12272|12266|12265|12259|0
1648018800000|2022-03-23 07:00:00|12270.2|12268.2|12259.2|12257.2|12270.2|12268.2|12247.7|12245.7|56
1648019100000|2022-03-23 07:05:00|12259.7|12257.7|12256.2|12254.2|12260.2|12258.2|12246.7|12244.7|43
1648019400000|2022-03-23 07:10:00|12255.2|12253.2|12255.7|12253.7|12257.2|12255.2|12251.2|12249.2|25
1648019700000|2022-03-23 07:15:00|12255.2|12253.2|12253.7|12251.7|12256.2|12254.2|12252.7|12250.7|18
1648020000000|2022-03-23 07:20:00|12253.2|12251.2|12251.7|12249.7|12254.7|12252.7|12250.7|12248.7|26
1648020300000|2022-03-23 07:25:00|12251.2|12249.2|12248.2|12246.2|12252.7|12250.7|12248.2|12246.2|26
1648020600000|2022-03-23 07:30:00|12246.2|12244.2|12239.2|12237.2|12247.2|12245.2|12238.2|12236.2|44
1648020900000|2022-03-23 07:35:00|12238.7|12236.7|12238.2|12236.2|12239.7|12237.7|12230.2|12228.2|18
1648021200000|2022-03-23 07:40:00|12237.7|12235.7|12239.7|12237.7|12243.2|12241.2|12236.2|12234.2|31
1648021500000|2022-03-23 07:45:00|12239.2|12237.2|12233.2|12231.2|12240.7|12238.7|12233.2|12231.2|33
1648021800000|2022-03-23 07:50:00|12233.7|12231.7|12234.7|12232.7|12242.2|12240.2|12233.7|12231.7|49
1648022100000|2022-03-23 07:55:00|12235.2|12233.2|12229.7|12227.7|12236.2|12234.2|12219.2|12217.2|101
1648022400000|2022-03-23 08:00:00|12231.7|12229.7|12205.2|12203.2|12238.2|12236.2|12202.2|12200.2|791
1648022700000|2022-03-23 08:05:00|12205.7|12203.7|12219.7|12217.7|12222.2|12220.2|12201.2|12199.2|406
1648023000000|2022-03-23 08:10:00|12219.2|12217.2|12233.2|12231.2|12236.7|12234.7|12218.2|12216.2|342
1648023300000|2022-03-23 08:15:00|12233.7|12231.7|12236.2|12234.2|12244.7|12242.7|12231.7|12229.7|486
1648023600000|2022-03-23 08:20:00|12234.2|12232.2|12236.7|12234.7|12240.2|12238.2|12227.7|12225.7|292
1648023900000|2022-03-23 08:25:00|12237.2|12235.2|12241.7|12239.7|12241.7|12239.7|12228.7|12226.7|299
1648024200000|2022-03-23 08:30:00|12241.2|12239.2|12233.2|12231.2|12241.7|12239.7|12227.7|12225.7|365
1648024500000|2022-03-23 08:35:00|12233.7|12231.7|12232.7|12230.7|12238.7|12236.7|12224.7|12222.7|490
1648024800000|2022-03-23 08:40:00|12233.1|12231.1|12233.1|12231.1|12238.6|12236.6|12229.1|12227.1|449
1648025100000|2022-03-23 08:45:00|12231.6|12229.6|12238.1|12236.1|12238.1|12236.1|12226.1|12224.1|228
1648025400000|2022-03-23 08:50:00|12237.6|12235.6|12237.6|12235.6|12244.6|12242.6|12236.1|12234.1|335
1648025700000|2022-03-23 08:55:00|12238.1|12236.1|12237.1|12235.1|12245.6|12243.6|12235.1|12233.1|315
1648026000000|2022-03-23 09:00:00|12238.1|12236.1|12238.6|12236.6|12241.6|12239.6|12230.1|12228.1|407
1648026300000|2022-03-23 09:05:00|12238.1|12236.1|12237.6|12235.6|12242.1|12240.1|12234.1|12232.1|171
1648026600000|2022-03-23 09:10:00|12237.1|12235.1|12234.1|12232.1|12238.1|12236.1|12233.1|12231.1|116
1648026900000|2022-03-23 09:15:00|12234.6|12232.6|12235.1|12233.1|12236.6|12234.6|12228.6|12226.6|108
1648027200000|2022-03-23 09:20:00|12234.6|12232.6|12222.6|12220.6|12237.6|12235.6|12222.1|12220.1|181
1648027500000|2022-03-23 09:25:00|12222.1|12220.1|12218.6|12216.6|12225.6|12223.6|12216.6|12214.6|200
1648027800000|2022-03-23 09:30:00|12218.1|12216.1|12214.6|12212.6|12218.6|12216.6|12212.1|12210.1|169
1648028100000|2022-03-23 09:35:00|12214.1|12212.1|12197.1|12195.1|12214.6|12212.6|12194.6|12192.6|270
1648028400000|2022-03-23 09:40:00|12196.6|12194.6|12201.6|12199.6|12202.6|12200.6|12194.1|12192.1|185
1648028700000|2022-03-23 09:45:00|12201.1|12199.1|12193.1|12191.1|12203.1|12201.1|12188.1|12186.1|293
1648029000000|2022-03-23 09:50:00|12192.1|12190.1|12196.6|12194.6|12199.6|12197.6|12190.1|12188.1|253
1648029300000|2022-03-23 09:55:00|12197.1|12195.1|12199.1|12197.1|12202.1|12200.1|12195.1|12193.1|100
1648029600000|2022-03-23 10:00:00|12199.6|12197.6|12202.1|12200.1|12204.6|12202.6|12199.1|12197.1|210
1648029900000|2022-03-23 10:05:00|12203.1|12201.1|12200.1|12198.1|12204.1|12202.1|12197.6|12195.6|195
1648030200000|2022-03-23 10:10:00|12200.6|12198.6|12204.1|12202.1|12205.1|12203.1|12200.6|12198.6|68
1648030500000|2022-03-23 10:15:00|12204.6|12202.6|12204.1|12202.1|12205.1|12203.1|12200.1|12198.1|97
1648030800000|2022-03-23 10:20:00|12204.6|12202.6|12203.1|12201.1|12205.1|12203.1|12200.6|12198.6|115
1648031100000|2022-03-23 10:25:00|12202.6|12200.6|12203.1|12201.1|12208.6|12206.6|12202.1|12200.1|113
1648031400000|2022-03-23 10:30:00|12203.6|12201.6|12206.1|12204.1|12208.6|12206.6|12202.1|12200.1|62
1648031700000|2022-03-23 10:35:00|12206.6|12204.6|12206.6|12204.6|12211.1|12209.1|12204.6|12202.6|120
1648032000000|2022-03-23 10:40:00|12205.6|12203.6|12199.1|12197.1|12209.1|12207.1|12198.6|12196.6|101
1648032300000|2022-03-23 10:45:00|12198.6|12196.6|12200.1|12198.1|12203.6|12201.6|12194.1|12192.1|175
1648032600000|2022-03-23 10:50:00|12199.6|12197.6|12205.1|12203.1|12207.1|12205.1|12199.6|12197.6|132
1648032900000|2022-03-23 10:55:00|12204.6|12202.6|12200.1|12198.1|12204.6|12202.6|12196.1|12194.1|152
1648033200000|2022-03-23 11:00:00|12199.6|12197.6|12191.6|12189.6|12202.1|12200.1|12191.6|12189.6|106
1648033500000|2022-03-23 11:05:00|12192.1|12190.1|12177.1|12175.1|12192.6|12190.6|12176.1|12174.1|383
1648033800000|2022-03-23 11:10:00|12176.6|12174.6|12178.6|12176.6|12181.6|12179.6|12176.1|12174.1|219
1648034100000|2022-03-23 11:15:00|12179.1|12177.1|12181.6|12179.6|12183.1|12181.1|12174.6|12172.6|135
1648034400000|2022-03-23 11:20:00|12181.1|12179.1|12178.6|12176.6|12183.6|12181.6|12175.6|12173.6|157
1648034700000|2022-03-23 11:25:00|12178.1|12176.1|12173.6|12171.6|12180.6|12178.6|12172.1|12170.1|200
1648035000000|2022-03-23 11:30:00|12173.1|12171.1|12175.6|12173.6|12176.1|12174.1|12172.1|12170.1|96
1648035300000|2022-03-23 11:35:00|12175.1|12173.1|12176.1|12174.1|12180.1|12178.1|12175.1|12173.1|143
1648035600000|2022-03-23 11:40:00|12176.6|12174.6|12161.1|12159.1|12177.1|12175.1|12156.6|12154.6|310
1648035900000|2022-03-23 11:45:00|12161.6|12159.6|12163.1|12161.1|12165.1|12163.1|12157.1|12155.1|159
1648036200000|2022-03-23 11:50:00|12162.6|12160.6|12162.1|12160.1|12163.1|12161.1|12153.1|12151.1|183
1648036500000|2022-03-23 11:55:00|12162.6|12160.6|12167.1|12165.1|12167.1|12165.1|12160.1|12158.1|189
1648036800000|2022-03-23 12:00:00|12166.6|12164.6|12159.6|12157.6|12168.6|12166.6|12158.1|12156.1|169
1648037100000|2022-03-23 12:05:00|12160.1|12158.1|12159.1|12157.1|12165.6|12163.6|12155.1|12153.1|152
1648037400000|2022-03-23 12:10:00|12160.1|12158.1|12163.1|12161.1|12165.6|12163.6|12157.1|12155.1|227
1648037700000|2022-03-23 12:15:00|12163.6|12161.6|12166.1|12164.1|12166.6|12164.6|12157.1|12155.1|105
1648038000000|2022-03-23 12:20:00|12165.6|12163.6|12155.1|12153.1|12168.1|12166.1|12155.1|12153.1|208
1648038300000|2022-03-23 12:25:00|12155.6|12153.6|12148.1|12146.1|12156.6|12154.6|12143.1|12141.1|223
1648038600000|2022-03-23 12:30:00|12147.6|12145.6|12149.1|12147.1|12149.6|12147.6|12142.6|12140.6|119
1648038900000|2022-03-23 12:35:00|12149.6|12147.6|12155.6|12153.6|12156.1|12154.1|12147.6|12145.6|122
1648039200000|2022-03-23 12:40:00|12156.1|12154.1|12159.1|12157.1|12159.1|12157.1|12153.1|12151.1|154
1648039500000|2022-03-23 12:45:00|12158.6|12156.6|12155.6|12153.6|12162.1|12160.1|12154.1|12152.1|125
1648039800000|2022-03-23 12:50:00|12155.1|12153.1|12144|12142|12156.1|12154.1|12142|12140|305
1648040100000|2022-03-23 12:55:00|12143.5|12141.5|12144|12142|12148.5|12146.5|12142.5|12140.5|89
1648040400000|2022-03-23 13:00:00|12143.5|12141.5|12143.5|12141.5|12146.5|12144.5|12141.5|12139.5|101
1648040700000|2022-03-23 13:05:00|12143|12141|12139.5|12137.5|12144|12142|12138|12136|87
1648041000000|2022-03-23 13:10:00|12139|12137|12127.5|12125.5|12139.5|12137.5|12126.5|12124.5|226
1648041300000|2022-03-23 13:15:00|12128|12126|12134|12132|12135|12133|12128|12126|264
1648041600000|2022-03-23 13:20:00|12133.5|12131.5|12136|12134|12136|12134|12129|12127|381
1648041900000|2022-03-23 13:25:00|12136.5|12134.5|12127|12125|12137|12135|12126|12124|293
1648042200000|2022-03-23 13:30:00|12128|12126|12114.5|12112.5|12133.5|12131.5|12112.5|12110.5|356
1648042500000|2022-03-23 13:35:00|12114|12112|12117|12115|12124|12122|12110.5|12108.5|248
1648042800000|2022-03-23 13:40:00|12117.5|12115.5|12112.5|12110.5|12123.5|12121.5|12112|12110|288
1648043100000|2022-03-23 13:45:00|12113|12111|12106.5|12104.5|12113|12111|12100|12098|313
1648043400000|2022-03-23 13:50:00|12106|12104|12101|12099|12108.5|12106.5|12099|12097|215
1648043700000|2022-03-23 13:55:00|12100|12098|12108.5|12106.5|12116|12114|12100|12098|436
1648044000000|2022-03-23 14:00:00|12108|12106|12107.5|12105.5|12111|12109|12099|12097|211
1648044300000|2022-03-23 14:05:00|12108|12106|12118|12116|12124|12122|12106|12104|306
1648044600000|2022-03-23 14:10:00|12117.5|12115.5|12126|12124|12126.5|12124.5|12109|12107|232
1648044900000|2022-03-23 14:15:00|12126.5|12124.5|12131.5|12129.5|12132|12130|12123.5|12121.5|246
1648045200000|2022-03-23 14:20:00|12131|12129|12145|12143|12146|12144|12126.5|12124.5|423
1648045500000|2022-03-23 14:25:00|12144|12142|12137.5|12135.5|12145|12143|12132|12130|329
1648045800000|2022-03-23 14:30:00|12137|12135|12142.5|12140.5|12150|12148|12135|12133|235
1648046100000|2022-03-23 14:35:00|12143|12141|12140.5|12138.5|12148.5|12146.5|12139.5|12137.5|122
1648046400000|2022-03-23 14:40:00|12141|12139|12135.5|12133.5|12143.5|12141.5|12134.5|12132.5|219
1648046700000|2022-03-23 14:45:00|12135|12133|12124.5|12122.5|12135|12133|12120|12118|170
1648047000000|2022-03-23 14:50:00|12125|12123|12121.5|12119.5|12125|12123|12118|12116|165
1648047300000|2022-03-23 14:55:00|12121|12119|12130|12128|12130|12128|12120|12118|178
1648047600000|2022-03-23 15:00:00|12129.5|12127.5|12121.5|12119.5|12133|12131|12121.5|12119.5|195
1648047900000|2022-03-23 15:05:00|12121|12119|12125.5|12123.5|12131.5|12129.5|12117|12115|213
1648048200000|2022-03-23 15:10:00|12124.5|12122.5|12126|12124|12128.5|12126.5|12118|12116|178
1648048500000|2022-03-23 15:15:00|12126.5|12124.5|12126|12124|12129.5|12127.5|12121|12119|212
1648048800000|2022-03-23 15:20:00|12126.5|12124.5|12129.5|12127.5|12131|12129|12126|12124|324
1648049100000|2022-03-23 15:25:00|12130|12128|12125.5|12123.5|12130.5|12128.5|12124.5|12122.5|154
1648049400000|2022-03-23 15:30:00|12125|12123|12124.5|12122.5|12127|12125|12122|12120|105
1648049700000|2022-03-23 15:35:00|12124|12122|12128|12126|12131|12129|12123|12121|470
1648050000000|2022-03-23 15:40:00|12127.5|12125.5|12128|12126|12131|12129|12121.5|12119.5|160
1648050300000|2022-03-23 15:45:00|12127.5|12125.5|12120|12118|12128.5|12126.5|12118|12116|93
1648050600000|2022-03-23 15:50:00|12119.5|12117.5|12123|12121|12125|12123|12118|12116|367
1648050900000|2022-03-23 15:55:00|12123.5|12121.5|12117.5|12115.5|12127|12125|12116|12114|204
1648051200000|2022-03-23 16:00:00|12118.5|12116.5|12126|12124|12131|12129|12118|12116|216
1648051500000|2022-03-23 16:05:00|12125.5|12123.5|12111|12109|12126|12124|12107|12105|274
1648051800000|2022-03-23 16:10:00|12110.5|12108.5|12103.5|12101.5|12115|12113|12096|12094|253
1648052100000|2022-03-23 16:15:00|12103|12101|12111|12109|12115|12113|12103|12101|337
1648052400000|2022-03-23 16:20:00|12110.5|12108.5|12101.5|12099.5|12113.5|12111.5|12100|12098|396
1648052700000|2022-03-23 16:25:00|12102|12100|12097.5|12095.5|12107|12105|12095.5|12093.5|1107
1648053000000|2022-03-23 16:30:00|12098|12096|12098|12096|12101|12099|12089|12087|1505
1648053300000|2022-03-23 16:35:00|12098.5|12096.5|12091|12089|12100|12098|12084.5|12082.5|399
1648053600000|2022-03-23 16:40:00|12091.5|12089.5|12090|12088|12095|12093|12089|12087|183
1648053900000|2022-03-23 16:45:00|12090.5|12088.5|12079|12077|12092|12090|12078|12076|414
1648054200000|2022-03-23 16:50:00|12078|12076|12086.5|12084.5|12089|12087|12077.5|12075.5|43
1648054500000|2022-03-23 16:55:00|12086|12084|12083|12081|12087|12085|12081|12079|67
1648054800000|2022-03-23 17:00:00|12084.5|12082.5|12076.5|12074.5|12086.5|12084.5|12073.5|12071.5|116
1648055100000|2022-03-23 17:05:00|12076|12074|12081|12079|12083|12081|12074|12072|55
1648055400000|2022-03-23 17:10:00|12081.5|12079.5|12080.5|12078.5|12083|12081|12077.5|12075.5|30
1648055700000|2022-03-23 17:15:00|12081|12079|12074|12072|12083|12081|12072.5|12070.5|19
1648056000000|2022-03-23 17:20:00|12073.5|12071.5|12070|12068|12075|12073|12068|12066|24
1648056300000|2022-03-23 17:25:00|12069.5|12067.5|12065.5|12063.5|12070.5|12068.5|12065|12063|50
1648056600000|2022-03-23 17:30:00|12065|12063|12071.5|12069.5|12074|12072|12061.5|12059.5|22
1648056900000|2022-03-23 17:35:00|12072|12070|12064.5|12062.5|12072|12070|12064|12062|86
1648057200000|2022-03-23 17:40:00|12064|12062|12059.5|12057.5|12064|12062|12058.5|12056.5|21
1648057500000|2022-03-23 17:45:00|12059|12057|12055.5|12053.5|12059.5|12057.5|12053.5|12051.5|11
1648057800000|2022-03-23 17:50:00|12054.5|12052.5|12065.5|12063.5|12066.5|12064.5|12052|12050|23
1648058100000|2022-03-23 17:55:00|12066|12064|12065.5|12063.5|12070.5|12068.5|12064|12062|11
1648058400000|2022-03-23 18:00:00|12066|12064|12074|12072|12076|12074|12061.5|12059.5|35
1648058700000|2022-03-23 18:05:00|12073.5|12071.5|12059.5|12057.5|12073.5|12071.5|12058.5|12056.5|8
1648059000000|2022-03-23 18:10:00|12060|12058|12058.5|12056.5|12061.5|12059.5|12056|12054|16
1648059300000|2022-03-23 18:15:00|12058|12056|12068|12066|12070.5|12068.5|12055|12053|14
1648059600000|2022-03-23 18:20:00|12068.5|12066.5|12065|12063|12070.5|12068.5|12062|12060|12
1648059900000|2022-03-23 18:25:00|12065.5|12063.5|12075.5|12073.5|12078|12076|12064.5|12062.5|8
1648060200000|2022-03-23 18:30:00|12075|12073|12067|12065|12079.5|12077.5|12066|12064|13
1648060500000|2022-03-23 18:35:00|12066.5|12064.5|12074.5|12072.5|12074.5|12072.5|12063.5|12061.5|5
1648060800000|2022-03-23 18:40:00|12075|12073|12071.5|12069.5|12076|12074|12067.5|12065.5|3
1648061100000|2022-03-23 18:45:00|12071|12069|12084.5|12082.5|12086|12084|12067.5|12065.5|25
1648061400000|2022-03-23 18:50:00|12084|12082|12083|12081|12086|12084|12079.5|12077.5|8
1648061700000|2022-03-23 18:55:00|12083.5|12081.5|12073|12071|12085|12083|12073|12071|12
1648062000000|2022-03-23 19:00:00|12073.5|12071.5|12082.5|12080.5|12086.5|12084.5|12072.5|12070.5|10
1648062300000|2022-03-23 19:05:00|12082|12080|12074.5|12072.5|12082.5|12080.5|12073.5|12071.5|4
1648062600000|2022-03-23 19:10:00|12074|12072|12073.5|12071.5|12076.5|12074.5|12071|12069|0
1648062900000|2022-03-23 19:15:00|12074|12072|12073|12071|12078|12076|12072.5|12070.5|6
1648063200000|2022-03-23 19:20:00|12071.5|12069.5|12083|12081|12083.5|12081.5|12068|12066|12
1648063500000|2022-03-23 19:25:00|12083.5|12081.5|12085|12083|12087|12085|12081|12079|15
1648063800000|2022-03-23 19:30:00|12084.5|12082.5|12079.5|12077.5|12088.5|12086.5|12079.5|12077.5|4
1648064100000|2022-03-23 19:35:00|12079|12077|12078.5|12076.5|12083|12081|12078|12076|0
1648064400000|2022-03-23 19:40:00|12079|12077|12084|12082|12084|12082|12073|12071|9
1648064700000|2022-03-23 19:45:00|12084.5|12082.5|12082.5|12080.5|12088|12086|12079|12077|19
1648065000000|2022-03-23 19:50:00|12082|12080|12074|12072|12082|12080|12070.5|12068.5|18
1648065300000|2022-03-23 19:55:00|12074.5|12072.5|12072|12070|12078|12076|12067|12065|26
1648065600000|2022-03-23 20:00:00|12071|12069|12064.5|12062.5|12072|12070|12064|12062|17
1648065900000|2022-03-23 20:05:00|12065|12063|12065.5|12063.5|12068.5|12066.5|12064|12062|9
1648066200000|2022-03-23 20:10:00|12065|12063|12069.5|12067.5|12070.5|12068.5|12065|12063|9
1648066500000|2022-03-23 20:15:00|12069|12067|12071.5|12069.5|12072|12070|12069|12067|17
1648066800000|2022-03-23 20:20:00|12071|12069|12072|12070|12072|12070|12071|12069|0
1648067100000|2022-03-23 20:25:00|12071.5|12069.5|12071|12069|12072|12070|12070|12068|1
1648067400000|2022-03-23 20:30:00|12071.5|12069.5|12076|12074|12077|12075|12071|12069|1
1648067700000|2022-03-23 20:35:00|12075.5|12073.5|12075.5|12073.5|12075.5|12073.5|12075|12073|0
1648068000000|2022-03-23 20:40:00|12075|12073|12075.5|12073.5|12076.5|12074.5|12075|12073|3
1648068600000|2022-03-23 20:50:00|12075|12073|12075.5|12073.5|12077|12075|12075|12073|11
1648068900000|2022-03-23 20:55:00|12076.5|12074.5|12079.7|12073.7|12080.3|12075|12072.1|12066.1|5
1648069200000|2022-03-23 21:00:00|12077.9|12071.9|12075.6|12069.6|12077.9|12071.9|12075.3|12069.3|0
1648069500000|2022-03-23 21:05:00|12075.3|12069.3|12075.5|12069.5|12075.6|12069.6|12074.9|12068.9|0
1648069800000|2022-03-23 21:10:00|12074.9|12068.9|12075.6|12069.6|12075.8|12069.8|12074.9|12068.9|0
1648070100000|2022-03-23 21:15:00|12075.8|12069.8|12075.5|12069.5|12075.8|12069.8|12074.9|12068.9|0
1648070400000|2022-03-23 21:20:00|12075.1|12069.1|12075.6|12069.6|12075.7|12069.7|12074.9|12068.9|0
1648070700000|2022-03-23 21:25:00|12075.4|12069.4|12076.1|12070.1|12076.1|12070.1|12075.4|12069.4|0
1648071000000|2022-03-23 21:30:00|12075.9|12069.9|12076.3|12070.3|12077.3|12071.3|12075.9|12069.9|0
1648071300000|2022-03-23 21:35:00|12077.3|12071.3|12076.4|12070.4|12077.3|12071.3|12076.4|12070.4|0
1648071600000|2022-03-23 21:40:00|12076.8|12070.8|12076.8|12070.8|12077.3|12071.3|12076.6|12070.6|0
1648071900000|2022-03-23 21:45:00|12076.6|12070.6|12076.4|12070.4|12077|12071|12076.4|12070.4|0
1648072200000|2022-03-23 21:50:00|12076.6|12070.6|12076.6|12070.6|12077|12071|12076.4|12070.4|0
1648072500000|2022-03-23 21:55:00|12077|12071|12077|12071|12077.3|12071.3|12076.6|12070.6|0
1648072800000|2022-03-23 22:00:00|12079.8|12073.8|12074.2|12068.2|12079.8|12073.8|12074.2|12068.2|0
1648073100000|2022-03-23 22:05:00|12074.9|12068.9|12076|12070|12076.9|12070.9|12074.9|12068.9|0
1648073400000|2022-03-23 22:10:00|12076.2|12070.2|12075.5|12069.5|12079.4|12073.4|12075.1|12069.1|0
1648073700000|2022-03-23 22:15:00|12076|12070|12078.9|12072.9|12079.4|12073.4|12074.9|12068.9|0
1648074000000|2022-03-23 22:20:00|12079.1|12073.1|12079.4|12073.4|12079.8|12073.8|12078.3|12072.3|0
1648074300000|2022-03-23 22:25:00|12080|12074|12081.2|12075.2|12081.8|12075.8|12079.4|12073.4|0
1648074600000|2022-03-23 22:30:00|12081.4|12075.4|12083.9|12077.9|12085.2|12079.2|12081.4|12075.4|0
1648074900000|2022-03-23 22:35:00|12083.4|12077.4|12082.8|12076.8|12085.7|12079.7|12082.3|12076.3|0
1648075200000|2022-03-23 22:40:00|12083.2|12077.2|12081.8|12075.8|12083.4|12077.4|12081.8|12075.8|0
1648075500000|2022-03-23 22:45:00|12081.9|12075.9|12081.2|12075.2|12081.9|12075.9|12079.4|12073.4|0
1648075800000|2022-03-23 22:50:00|12081.4|12075.4|12080.5|12074.5|12081.8|12075.8|12079.4|12073.4|0
1648076100000|2022-03-23 22:55:00|12080|12074|12082.8|12076.8|12082.8|12076.8|12079.4|12073.4|0
1648076400000|2022-03-23 23:00:00|12082.5|12076.5|12085.7|12079.7|12086.8|12080.8|12080.5|12074.5|0
1648076700000|2022-03-23 23:05:00|12086.3|12080.3|12086.8|12080.8|12088.1|12082.1|12084.6|12078.6|0
1648077000000|2022-03-23 23:10:00|12087.3|12081.3|12089.1|12083.1|12089.3|12083.3|12086.8|12080.8|0
1648077300000|2022-03-23 23:15:00|12089.2|12083.2|12089.4|12083.4|12090.8|12084.8|12088.7|12082.7|0
1648077600000|2022-03-23 23:20:00|12089.2|12083.2|12088.6|12082.6|12090.6|12084.6|12088.4|12082.4|0
1648077900000|2022-03-23 23:25:00|12088.9|12082.9|12089.5|12083.5|12090|12084|12088.6|12082.6|0
1648078200000|2022-03-23 23:30:00|12089.7|12083.7|12088.9|12082.9|12090|12084|12088.4|12082.4|0
1648078500000|2022-03-23 23:35:00|12088.6|12082.6|12089.5|12083.5|12090.6|12084.6|12088.4|12082.4|0
1648078800000|2022-03-23 23:40:00|12089.1|12083.1|12086.6|12080.6|12089.1|12083.1|12086.1|12080.1|0
1648079100000|2022-03-23 23:45:00|12087.1|12081.1|12085.5|12079.5|12088.9|12082.9|12085|12079|0
1648079400000|2022-03-23 23:50:00|12085.7|12079.7|12084.6|12078.6|12085.7|12079.7|12083.7|12077.7|0
1648079700000|2022-03-23 23:55:00|12085|12079|12087.1|12081.1|12088.4|12082.4|12085|12079|0
1648080000000|2022-03-24 00:00:00|12087.2|12081.2|12093.5|12087.5|12094|12088|12086.6|12080.6|0
1648080300000|2022-03-24 00:05:00|12093.8|12087.8|12098.3|12092.3|12098.3|12092.3|12092.1|12086.1|0
1648080600000|2022-03-24 00:10:00|12098.8|12092.8|12099.9|12093.9|12099.9|12093.9|12097.6|12091.6|0
1648080900000|2022-03-24 00:15:00|12099.6|12093.6|12094.9|12088.9|12105.4|12099.4|12092.9|12086.9|0
1648081200000|2022-03-24 00:20:00|12094|12088|12092.9|12086.9|12094|12088|12085.9|12079.9|0
1648081500000|2022-03-24 00:25:00|12093.7|12087.7|12088.8|12082.8|12094.8|12088.8|12088.8|12082.8|0
1648081800000|2022-03-24 00:30:00|12086.8|12080.8|12076.5|12070.5|12086.8|12080.8|12073.5|12067.5|0
1648082100000|2022-03-24 00:35:00|12077.4|12071.4|12075.5|12069.5|12080.5|12074.5|12075.5|12069.5|0
1648082400000|2022-03-24 00:40:00|12075|12069|12084.4|12078.4|12084.4|12078.4|12074.5|12068.5|0
1648082700000|2022-03-24 00:45:00|12085.4|12079.4|12086.4|12080.4|12086.4|12080.4|12080.4|12074.4|0
1648083000000|2022-03-24 00:50:00|12084.4|12078.4|12082.4|12076.4|12086.4|12080.4|12082.4|12076.4|0
1648083300000|2022-03-24 00:55:00|12082|12076|12085.4|12079.4|12086.4|12080.4|12080.4|12074.4|0
1648083600000|2022-03-24 01:00:00|12085.9|12079.9|12083.4|12077.4|12086.4|12080.4|12080.4|12074.4|0
1648083900000|2022-03-24 01:05:00|12083|12077|12083.4|12077.4|12083.4|12077.4|12080.4|12074.4|0
1648084200000|2022-03-24 01:10:00|12083.9|12077.9|12080.4|12074.4|12084.4|12078.4|12080.4|12074.4|0
1648084500000|2022-03-24 01:15:00|12080|12074|12078.4|12072.4|12082.4|12076.4|12078.4|12072.4|0
1648084800000|2022-03-24 01:20:00|12080.4|12074.4|12074.4|12068.4|12080.4|12074.4|12072.4|12066.4|0
1648085100000|2022-03-24 01:25:00|12073.5|12067.5|12072.3|12066.3|12074.4|12068.4|12070.4|12064.4|0
1648085400000|2022-03-24 01:30:00|12072.4|12066.4|12078.4|12072.4|12078.4|12072.4|12070.3|12064.3|0
1648085700000|2022-03-24 01:35:00|12079.2|12073.2|12090.4|12084.4|12091.4|12085.4|12079.2|12073.2|0
1648086000000|2022-03-24 01:40:00|12089.9|12083.9|12096.4|12090.4|12098.4|12092.4|12088.4|12082.4|0
1648086300000|2022-03-24 01:45:00|12095.9|12089.9|12089.4|12083.4|12098.4|12092.4|12088.4|12082.4|0
1648086600000|2022-03-24 01:50:00|12089.8|12083.8|12094.4|12088.4|12095.4|12089.4|12088.4|12082.4|0
1648086900000|2022-03-24 01:55:00|12094.8|12088.8|12088.4|12082.4|12098.4|12092.4|12086.4|12080.4|0
1648087200000|2022-03-24 02:00:00|12088.5|12082.5|12090.1|12084.1|12092.1|12086.1|12088|12082|0
1648087500000|2022-03-24 02:05:00|12090|12084|12092.1|12086.1|12092.1|12086.1|12090|12084|0
1648087800000|2022-03-24 02:10:00|12093|12087|12088|12082|12094.1|12088.1|12088|12082|0
1648088100000|2022-03-24 02:15:00|12088.1|12082.1|12086.1|12080.1|12088.1|12082.1|12084.1|12078.1|0
1648088400000|2022-03-24 02:20:00|12087|12081|12086.1|12080.1|12088.1|12082.1|12086.1|12080.1|0
1648088700000|2022-03-24 02:25:00|12088.1|12082.1|12088.1|12082.1|12088.1|12082.1|12086.1|12080.1|0
1648089000000|2022-03-24 02:30:00|12089.8|12083.8|12095.1|12089.1|12098.1|12092.1|12089.8|12083.8|0
1648089300000|2022-03-24 02:35:00|12095.5|12089.5|12094.1|12088.1|12096.1|12090.1|12094|12088|0
1648089600000|2022-03-24 02:40:00|12094|12088|12098|12092|12098|12092|12094|12088|0
1648089900000|2022-03-24 02:45:00|12098.9|12092.9|12102.1|12096.1|12104.1|12098.1|12098|12092|0
1648090200000|2022-03-24 02:50:00|12101.2|12095.2|12100.1|12094.1|12102.1|12096.1|12100|12094|0
1648090500000|2022-03-24 02:55:00|12100.9|12094.9|12102.1|12096.1|12102.1|12096.1|12100.9|12094.9|0
1648090800000|2022-03-24 03:00:00|12102|12096|12098.1|12092.1|12102.1|12096.1|12098.1|12092.1|0
1648091100000|2022-03-24 03:05:00|12098|12092|12102.1|12096.1|12102.1|12096.1|12096|12090|0
1648091400000|2022-03-24 03:10:00|12102.9|12096.9|12104|12098|12104.1|12098.1|12102|12096|0
1648091700000|2022-03-24 03:15:00|12102|12096|12104|12098|12106|12100|12100.1|12094.1|0
1648092000000|2022-03-24 03:20:00|12104.1|12098.1|12100.1|12094.1|12104.1|12098.1|12100|12094|0
1648092300000|2022-03-24 03:25:00|12100.9|12094.9|12100|12094|12102.1|12096.1|12100|12094|0
1648092600000|2022-03-24 03:30:00|12101.3|12095.3|12102.4|12096.4|12106.4|12100.4|12101.3|12095.3|0
1648092900000|2022-03-24 03:35:00|12101.9|12095.9|12102.4|12096.4|12102.4|12096.4|12100.4|12094.4|0
1648093200000|2022-03-24 03:40:00|12101.9|12095.9|12099.4|12093.4|12101.9|12095.9|12099.4|12093.4|0
1648093500000|2022-03-24 03:45:00|12099|12093|12102.1|12096.1|12102.1|12096.1|12096.1|12090.1|0
1648093800000|2022-03-24 03:50:00|12102.9|12096.9|12108.1|12102.1|12108.1|12102.1|12102.1|12096.1|0
1648094100000|2022-03-24 03:55:00|12108.5|12102.5|12114.1|12108.1|12114.1|12108.1|12108.1|12102.1|0
1648094400000|2022-03-24 04:00:00|12115.3|12109.3|12114.4|12108.4|12116.4|12110.4|12112.4|12106.4|0
1648095000000|2022-03-24 04:10:00|12113.9|12107.9|12112.4|12106.4|12113.9|12107.9|12112.4|12106.4|0
1648095300000|2022-03-24 04:15:00|12112.8|12106.8|12116.4|12110.4|12118.4|12112.4|12112.8|12106.8|0
1648095600000|2022-03-24 04:20:00|12115.9|12109.9|12114.4|12108.4|12116.4|12110.4|12113.4|12107.4|0
1648095900000|2022-03-24 04:25:00|12113.9|12107.9|12114.5|12108.5|12114.5|12108.5|12112.4|12106.4|0
1648096200000|2022-03-24 04:30:00|12114.2|12108.2|12114.2|12108.2|12116.2|12110.2|12112.2|12106.2|0
1648096500000|2022-03-24 04:35:00|12114.1|12108.1|12116.2|12110.2|12117.2|12111.2|12114.1|12108.1|0
1648096800000|2022-03-24 04:40:00|12116.1|12110.1|12116.2|12110.2|12118.1|12112.1|12116.1|12110.1|0
1648097100000|2022-03-24 04:45:00|12118.5|12112.5|12116.5|12110.5|12122.5|12116.5|12116.5|12110.5|0
1648097400000|2022-03-24 04:50:00|12117.4|12111.4|12114.5|12108.5|12118.5|12112.5|12114.5|12108.5|0
1648097700000|2022-03-24 04:55:00|12114.1|12108.1|12112.5|12106.5|12114.5|12108.5|12112.5|12106.5|0
1648098000000|2022-03-24 05:00:00|12113.4|12107.4|12116.5|12110.5|12116.6|12110.6|12113.4|12107.4|0
1648098300000|2022-03-24 05:05:00|12115.7|12109.7|12114.5|12108.5|12118.6|12112.6|12112.5|12106.5|0
1648098600000|2022-03-24 05:10:00|12114.1|12108.1|12116.6|12110.6|12120.5|12114.5|12112.5|12106.5|0
1648098900000|2022-03-24 05:15:00|12117.4|12111.4|12116.5|12110.5|12118.6|12112.6|12116.5|12110.5|0
1648099200000|2022-03-24 05:20:00|12114.5|12108.5|12118.5|12112.5|12118.5|12112.5|12114.5|12108.5|0
1648099500000|2022-03-24 05:25:00|12119.4|12113.4|12120.5|12114.5|12120.5|12114.5|12118.5|12112.5|0
1648099800000|2022-03-24 05:30:00|12119.6|12113.6|12122.9|12116.9|12123|12117|12118.5|12112.5|0
1648100100000|2022-03-24 05:35:00|12122.5|12116.5|12133|12127|12133|12127|12121.9|12115.9|0
1648100400000|2022-03-24 05:40:00|12131|12125|12131.1|12125.1|12133|12127|12129|12123|0
1648100700000|2022-03-24 05:45:00|12132|12126|12135|12129|12137.1|12131.1|12132|12126|0
1648101000000|2022-03-24 05:50:00|12134.6|12128.6|12133|12127|12134.6|12128.6|12133|12127|0
1648101300000|2022-03-24 05:55:00|12133.5|12127.5|12135.1|12129.1|12137.1|12131.1|12133|12127|0
1648101600000|2022-03-24 06:00:00|12135.9|12129.9|12139|12133|12141.1|12135.1|12133.1|12127.1|0
1648101900000|2022-03-24 06:05:00|12138.9|12132.9|12130|12124|12139|12133|12129|12123|0
1648102200000|2022-03-24 06:10:00|12129.6|12123.6|12126.8|12120.8|12130|12124|12124.8|12118.8|0
1648102500000|2022-03-24 06:15:00|12126.3|12120.3|12126.8|12120.8|12127.7|12121.7|12124.8|12118.8|0
1648102800000|2022-03-24 06:20:00|12126.3|12120.3|12124.8|12118.8|12128.7|12122.7|12124.7|12118.7|0
1648103100000|2022-03-24 06:25:00|12124.3|12118.3|12124.8|12118.8|12124.8|12118.8|12123.8|12117.8|0
1648103400000|2022-03-24 06:30:00|12124.3|12118.3|12125.7|12119.7|12126.8|12120.8|12123.8|12117.8|0
1648103700000|2022-03-24 06:35:00|12125.3|12119.3|12122.8|12116.8|12127.7|12121.7|12122.8|12116.8|0
1648104000000|2022-03-24 06:40:00|12123.2|12117.2|12124.7|12118.7|12124.8|12118.8|12122.8|12116.8|0
1648104300000|2022-03-24 06:45:00|12123.7|12117.7|12121|12115|12124.8|12118.8|12120.8|12114.8|0
1648104600000|2022-03-24 06:50:00|12121.4|12115.4|12118|12112|12122|12116|12118|12112|0
1648104900000|2022-03-24 06:55:00|12118.4|12112.4|12118.9|12112.9|12119|12113|12117|12111|0
1648105200000|2022-03-24 07:00:00|12105.5|12103.5|12113|12111|12118.5|12116.5|12105.5|12103.5|22
1648105500000|2022-03-24 07:05:00|12112.5|12110.5|12112|12110|12115|12113|12105.5|12103.5|41
1648105800000|2022-03-24 07:10:00|12111|12109|12118|12116|12118|12116|12109|12107|20
1648106100000|2022-03-24 07:15:00|12117.5|12115.5|12124.5|12122.5|12126.5|12124.5|12111.5|12109.5|27
1648106400000|2022-03-24 07:20:00|12125|12123|12121|12119|12130|12128|12119|12117|19
1648106700000|2022-03-24 07:25:00|12120.5|12118.5|12130|12128|12130|12128|12120|12118|16
1648107000000|2022-03-24 07:30:00|12130.5|12128.5|12124|12122|12131|12129|12122|12120|29
1648107300000|2022-03-24 07:35:00|12123.5|12121.5|12117|12115|12125|12123|12117|12115|16
1648107600000|2022-03-24 07:40:00|12116.5|12114.5|12116|12114|12120|12118|12115|12113|20
1648107900000|2022-03-24 07:45:00|12115.5|12113.5|12124|12122|12124|12122|12113|12111|15
1648108200000|2022-03-24 07:50:00|12123.5|12121.5|12115.5|12113.5|12123.5|12121.5|12112.5|12110.5|19
1648108500000|2022-03-24 07:55:00|12117|12115|12112.5|12110.5|12121.5|12119.5|12111.5|12109.5|63
1648108800000|2022-03-24 08:00:00|12116|12114|12108.5|12106.5|12118.5|12116.5|12105.5|12103.5|558
1648109100000|2022-03-24 08:05:00|12109.5|12107.5|12110.5|12108.5|12122.5|12120.5|12100.5|12098.5|470
1648109400000|2022-03-24 08:10:00|12110|12108|12088.5|12086.5|12117|12115|12087.5|12085.5|316
1648109700000|2022-03-24 08:15:00|12089|12087|12106|12104|12113.5|12111.5|12083|12081|362
1648110000000|2022-03-24 08:20:00|12106.5|12104.5|12122.5|12120.5|12125.5|12123.5|12099.5|12097.5|326
1648110300000|2022-03-24 08:25:00|12122|12120|12123|12121|12128|12126|12120.5|12118.5|381
1648110600000|2022-03-24 08:30:00|12122.5|12120.5|12115|12113|12124|12122|12110.5|12108.5|1178
1648110900000|2022-03-24 08:35:00|12115.5|12113.5|12127.5|12125.5|12131.5|12129.5|12113|12111|537
1648111200000|2022-03-24 08:40:00|12127.7|12125.7|12126.2|12124.2|12132.2|12130.2|12124.7|12122.7|156
1648111500000|2022-03-24 08:45:00|12126.7|12124.7|12112.7|12110.7|12129.2|12127.2|12112.2|12110.2|392
1648111800000|2022-03-24 08:50:00|12113.2|12111.2|12111.7|12109.7|12117.2|12115.2|12108.2|12106.2|119
1648112100000|2022-03-24 08:55:00|12111.2|12109.2|12105.7|12103.7|12117.7|12115.7|12105.7|12103.7|216
1648112400000|2022-03-24 09:00:00|12106.7|12104.7|12111.7|12109.7|12119.2|12117.2|12105.2|12103.2|234
1648112700000|2022-03-24 09:05:00|12111.2|12109.2|12111.7|12109.7|12113.7|12111.7|12106.2|12104.2|502
1648113000000|2022-03-24 09:10:00|12111.2|12109.2|12119.2|12117.2|12119.2|12117.2|12105.2|12103.2|168
1648113300000|2022-03-24 09:15:00|12118.7|12116.7|12115.2|12113.2|12119.2|12117.2|12111.7|12109.7|178
1648113600000|2022-03-24 09:20:00|12115.7|12113.7|12113.7|12111.7|12124.7|12122.7|12111.2|12109.2|258
1648113900000|2022-03-24 09:25:00|12112.7|12110.7|12102.7|12100.7|12116.7|12114.7|12102.2|12100.2|111
1648114200000|2022-03-24 09:30:00|12103.2|12101.2|12110.7|12108.7|12112.2|12110.2|12098.2|12096.2|147
1648114500000|2022-03-24 09:35:00|12111.2|12109.2|12112.2|12110.2|12112.7|12110.7|12105.2|12103.2|42
1648114800000|2022-03-24 09:40:00|12112.7|12110.7|12114.7|12112.7|12115.7|12113.7|12108.7|12106.7|78
1648115100000|2022-03-24 09:45:00|12115.2|12113.2|12116.7|12114.7|12117.7|12115.7|12110.2|12108.2|63
1648115400000|2022-03-24 09:50:00|12116.2|12114.2|12123.2|12121.2|12123.2|12121.2|12115.2|12113.2|60
1648115700000|2022-03-24 09:55:00|12122.7|12120.7|12113.2|12111.2|12124.2|12122.2|12112.7|12110.7|232
1648116000000|2022-03-24 10:00:00|12112.7|12110.7|12097.7|12095.7|12113.7|12111.7|12092.2|12090.2|552
1648116300000|2022-03-24 10:05:00|12097.2|12095.2|12091.2|12089.2|12101.7|12099.7|12090.2|12088.2|120
1648116600000|2022-03-24 10:10:00|12091.7|12089.7|12083.7|12081.7|12095.2|12093.2|12083.7|12081.7|108
1648116900000|2022-03-24 10:15:00|12084.2|12082.2|12091.7|12089.7|12093.2|12091.2|12082.2|12080.2|78
1648117200000|2022-03-24 10:20:00|12091.2|12089.2|12079.7|12077.7|12095.2|12093.2|12078.2|12076.2|185
1648117500000|2022-03-24 10:25:00|12079.2|12077.2|12078.7|12076.7|12084.7|12082.7|12077.2|12075.2|103
1648117800000|2022-03-24 10:30:00|12079.2|12077.2|12077.2|12075.2|12079.7|12077.7|12070.2|12068.2|148
1648118100000|2022-03-24 10:35:00|12076.7|12074.7|12078.7|12076.7|12085.2|12083.2|12075.7|12073.7|141
1648118400000|2022-03-24 10:40:00|12079.2|12077.2|12074.2|12072.2|12080.2|12078.2|12072.2|12070.2|69
1648118700000|2022-03-24 10:45:00|12073.7|12071.7|12081.2|12079.2|12087.2|12085.2|12073.7|12071.7|167
1648119000000|2022-03-24 10:50:00|12080.7|12078.7|12087.2|12085.2|12088.2|12086.2|12079.7|12077.7|92
1648119300000|2022-03-24 10:55:00|12086.7|12084.7|12085.7|12083.7|12090.2|12088.2|12081.7|12079.7|101
1648119600000|2022-03-24 11:00:00|12085.2|12083.2|12094.2|12092.2|12095.7|12093.7|12085.2|12083.2|83
1648119900000|2022-03-24 11:05:00|12093.7|12091.7|12112.2|12110.2|12117.7|12115.7|12091.2|12089.2|370
1648120200000|2022-03-24 11:10:00|12112.7|12110.7|12102.7|12100.7|12115.2|12113.2|12102.7|12100.7|155
1648120500000|2022-03-24 11:15:00|12103.2|12101.2|12104.7|12102.7|12105.2|12103.2|12101.2|12099.2|64
1648120800000|2022-03-24 11:20:00|12104.2|12102.2|12109.7|12107.7|12111.2|12109.2|12101.2|12099.2|155
1648121100000|2022-03-24 11:25:00|12110.2|12108.2|12112.7|12110.7|12115.2|12113.2|12108.7|12106.7|105
1648121400000|2022-03-24 11:30:00|12113.2|12111.2|12111.7|12109.7|12115.2|12113.2|12108.7|12106.7|69
1648121700000|2022-03-24 11:35:00|12111.2|12109.2|12115.7|12113.7|12119.7|12117.7|12109.2|12107.2|139
1648122000000|2022-03-24 11:40:00|12105.7|12103.7|12117.7|12115.7|12121.2|12119.2|12075.7|12073.7|1971
1648122300000|2022-03-24 11:45:00|12116.7|12114.7|12121.2|12119.2|12127.2|12125.2|12112.7|12110.7|210
1648122600000|2022-03-24 11:50:00|12121.7|12119.7|12117.7|12115.7|12123.2|12121.2|12113.2|12111.2|172
1648122900000|2022-03-24 11:55:00|12118.2|12116.2|12119.7|12117.7|12121.2|12119.2|12115.7|12113.7|84
1648123200000|2022-03-24 12:00:00|12119.2|12117.2|12123.7|12121.7|12124.2|12122.2|12116.2|12114.2|165
1648123500000|2022-03-24 12:05:00|12123.2|12121.2|12120.7|12118.7|12125.2|12123.2|12120.2|12118.2|108
1648123800000|2022-03-24 12:10:00|12121.2|12119.2|12118.2|12116.2|12121.2|12119.2|12115.2|12113.2|129
1648124100000|2022-03-24 12:15:00|12118.7|12116.7|12113.7|12111.7|12118.7|12116.7|12113.2|12111.2|83
1648124400000|2022-03-24 12:20:00|12113.2|12111.2|12112.2|12110.2|12115.2|12113.2|12108.7|12106.7|185
1648124700000|2022-03-24 12:25:00|12112.7|12110.7|12113.7|12111.7|12115.7|12113.7|12109.7|12107.7|123
1648125000000|2022-03-24 12:30:00|12114.7|12112.7|12119.7|12117.7|12120.2|12118.2|12109.7|12107.7|137
1648125300000|2022-03-24 12:35:00|12119.2|12117.2|12120.2|12118.2|12126.2|12124.2|12117.2|12115.2|218
1648125600000|2022-03-24 12:40:00|12120.5|12118.5|12128|12126|12129|12127|12119.5|12117.5|85
1648125900000|2022-03-24 12:45:00|12127.5|12125.5|12127|12125|12128.5|12126.5|12120.5|12118.5|121
1648126200000|2022-03-24 12:50:00|12127.5|12125.5|12128|12126|12132|12130|12124|12122|116
1648126500000|2022-03-24 12:55:00|12128.5|12126.5|12122|12120|12129|12127|12121|12119|75
1648126800000|2022-03-24 13:00:00|12121.5|12119.5|12124.5|12122.5|12127|12125|12120|12118|109
1648127100000|2022-03-24 13:05:00|12125|12123|12122.5|12120.5|12130|12128|12120|12118|107
1648127400000|2022-03-24 13:10:00|12123|12121|12115.5|12113.5|12124.5|12122.5|12115.5|12113.5|99
1648127700000|2022-03-24 13:15:00|12116.5|12114.5|12115|12113|12120|12118|12114|12112|111
1648128000000|2022-03-24 13:20:00|12115.5|12113.5|12120.5|12118.5|12121.5|12119.5|12114.5|12112.5|58
1648128300000|2022-03-24 13:25:00|12121|12119|12113|12111|12121.5|12119.5|12112.5|12110.5|93
1648128600000|2022-03-24 13:30:00|12113.5|12111.5|12110|12108|12114.5|12112.5|12107.5|12105.5|158
1648128900000|2022-03-24 13:35:00|12109.5|12107.5|12109.5|12107.5|12111.5|12109.5|12102.5|12100.5|140
1648129200000|2022-03-24 13:40:00|12109|12107|12114|12112|12122.5|12120.5|12108|12106|118
1648129500000|2022-03-24 13:45:00|12114.5|12112.5|12103.5|12101.5|12119.5|12117.5|12102.5|12100.5|196
1648129800000|2022-03-24 13:50:00|12103|12101|12107|12105|12112.5|12110.5|12099.5|12097.5|169
1648130100000|2022-03-24 13:55:00|12107.5|12105.5|12113.5|12111.5|12119|12117|12106.5|12104.5|212
1648130400000|2022-03-24 14:00:00|12113|12111|12121.5|12119.5|12129|12127|12113|12111|232
1648130700000|2022-03-24 14:05:00|12122.5|12120.5|12120.5|12118.5|12127.5|12125.5|12116.5|12114.5|183
1648131000000|2022-03-24 14:10:00|12120|12118|12119.5|12117.5|12122.5|12120.5|12113.5|12111.5|210
1648131300000|2022-03-24 14:15:00|12120|12118|12111.5|12109.5|12121|12119|12106.5|12104.5|362
1648131600000|2022-03-24 14:20:00|12112|12110|12097|12095|12113.5|12111.5|12097|12095|271
1648131900000|2022-03-24 14:25:00|12096.5|12094.5|12104|12102|12110|12108|12096.5|12094.5|178
1648132200000|2022-03-24 14:30:00|12103.5|12101.5|12116.5|12114.5|12118.5|12116.5|12101|12099|287
1648132500000|2022-03-24 14:35:00|12116|12114|12108.5|12106.5|12119|12117|12104.5|12102.5|349
1648132800000|2022-03-24 14:40:00|12109|12107|12116.5|12114.5|12116.5|12114.5|12106.5|12104.5|143
1648133100000|2022-03-24 14:45:00|12117|12115|12118|12116|12121|12119|12114.5|12112.5|155
1648133400000|2022-03-24 14:50:00|12117.5|12115.5|12115.5|12113.5|12120.5|12118.5|12112.5|12110.5|211
1648133700000|2022-03-24 14:55:00|12116|12114|12113|12111|12117.5|12115.5|12104.5|12102.5|126
1648134000000|2022-03-24 15:00:00|12112.5|12110.5|12119.5|12117.5|12140.5|12138.5|12110.5|12108.5|1007
1648134300000|2022-03-24 15:05:00|12119|12117|12107.5|12105.5|12121|12119|12106|12104|364
1648134600000|2022-03-24 15:10:00|12107.6|12105.6|12117.6|12115.6|12122.1|12120.1|12106.1|12104.1|138
1648134900000|2022-03-24 15:15:00|12118.1|12116.1|12127.1|12125.1|12128.6|12126.6|12117.6|12115.6|349
1648135200000|2022-03-24 15:20:00|12127.6|12125.6|12135.1|12133.1|12135.6|12133.6|12126.6|12124.6|237
1648135500000|2022-03-24 15:25:00|12134.6|12132.6|12145.6|12143.6|12149.6|12147.6|12131.6|12129.6|358
1648135800000|2022-03-24 15:30:00|12146.6|12144.6|12142.1|12140.1|12147.6|12145.6|12139.6|12137.6|253
1648136100000|2022-03-24 15:35:00|12142.6|12140.6|12145.6|12143.6|12147.6|12145.6|12142.1|12140.1|107
1648136400000|2022-03-24 15:40:00|12144.6|12142.6|12149.1|12147.1|12150.1|12148.1|12143.6|12141.6|412
1648136700000|2022-03-24 15:45:00|12148.6|12146.6|12145.6|12143.6|12149.1|12147.1|12142.6|12140.6|193
1648137000000|2022-03-24 15:50:00|12146.1|12144.1|12145.1|12143.1|12148.6|12146.6|12143.6|12141.6|71
1648137300000|2022-03-24 15:55:00|12145.6|12143.6|12128.6|12126.6|12145.6|12143.6|12128.6|12126.6|355
1648137600000|2022-03-24 16:00:00|12128.1|12126.1|12119.6|12117.6|12133.1|12131.1|12119.6|12117.6|500
1648137900000|2022-03-24 16:05:00|12118.6|12116.6|12127.1|12125.1|12131.6|12129.6|12116.1|12114.1|202
1648138200000|2022-03-24 16:10:00|12127.6|12125.6|12131.1|12129.1|12132.1|12130.1|12127.1|12125.1|103
1648138500000|2022-03-24 16:15:00|12130.6|12128.6|12131.1|12129.1|12133.6|12131.6|12124.6|12122.6|349
1648138800000|2022-03-24 16:20:00|12130.6|12128.6|12136.1|12134.1|12138.1|12136.1|12124.1|12122.1|445
1648139100000|2022-03-24 16:25:00|12136.6|12134.6|12132.6|12130.6|12141.1|12139.1|12116.6|12114.6|1282
1648139400000|2022-03-24 16:30:00|12131.6|12129.6|12128.1|12126.1|12136.6|12134.6|12123.1|12121.1|1142
1648139700000|2022-03-24 16:35:00|12128.6|12126.6|12125.1|12123.1|12129.1|12127.1|12118.1|12116.1|182
1648140000000|2022-03-24 16:40:00|12124.1|12122.1|12132.6|12130.6|12133.1|12131.1|12123.1|12121.1|210
1648140300000|2022-03-24 16:45:00|12132.1|12130.1|12131.1|12129.1|12133.6|12131.6|12129.6|12127.6|163
1648140600000|2022-03-24 16:50:00|12131.6|12129.6|12136.1|12134.1|12137.6|12135.6|12130.6|12128.6|95
1648140900000|2022-03-24 16:55:00|12135.6|12133.6|12135.6|12133.6|12138.1|12136.1|12133.6|12131.6|126
1648141200000|2022-03-24 17:00:00|12137.6|12135.6|12132.6|12130.6|12141.1|12139.1|12132.6|12130.6|65
1648141500000|2022-03-24 17:05:00|12134.1|12132.1|12132.1|12130.1|12140.1|12138.1|12130.6|12128.6|67
1648141800000|2022-03-24 17:10:00|12132.6|12130.6|12134.1|12132.1|12136.1|12134.1|12131.1|12129.1|10
1648142100000|2022-03-24 17:15:00|12134.6|12132.6|12138.6|12136.6|12138.6|12136.6|12133.6|12131.6|6
1648142400000|2022-03-24 17:20:00|12138.1|12136.1|12136.1|12134.1|12141.6|12139.6|12134.1|12132.1|23
1648142700000|2022-03-24 17:25:00|12135.6|12133.6|12138.1|12136.1|12141.6|12139.6|12134.6|12132.6|11
1648143000000|2022-03-24 17:30:00|12137.6|12135.6|12134.1|12132.1|12140.6|12138.6|12131.1|12129.1|9
1648143300000|2022-03-24 17:35:00|12133.6|12131.6|12133.6|12131.6|12137.6|12135.6|12132.1|12130.1|12
1648143600000|2022-03-24 17:40:00|12134.1|12132.1|12136.6|12134.6|12136.6|12134.6|12131.1|12129.1|20
1648143900000|2022-03-24 17:45:00|12137.1|12135.1|12134.6|12132.6|12138.6|12136.6|12134.1|12132.1|14
1648144200000|2022-03-24 17:50:00|12134.1|12132.1|12132.1|12130.1|12136.6|12134.6|12131.1|12129.1|11
1648144500000|2022-03-24 17:55:00|12131.6|12129.6|12130.1|12128.1|12132.1|12130.1|12127.1|12125.1|39
1648144800000|2022-03-24 18:00:00|12129.6|12127.6|12139.1|12137.1|12140.1|12138.1|12128.6|12126.6|20
1648145100000|2022-03-24 18:05:00|12138.6|12136.6|12130.6|12128.6|12140.1|12138.1|12128.1|12126.1|13
1648145400000|2022-03-24 18:10:00|12130.1|12128.1|12130.6|12128.6|12133.6|12131.6|12123.1|12121.1|17
1648145700000|2022-03-24 18:15:00|12131.6|12129.6|12130.1|12128.1|12134.6|12132.6|12128.1|12126.1|8
1648146000000|2022-03-24 18:20:00|12129.6|12127.6|12125.6|12123.6|12131.1|12129.1|12124.1|12122.1|1
1648146300000|2022-03-24 18:25:00|12125.1|12123.1|12127.6|12125.6|12128.1|12126.1|12121.1|12119.1|29
1648146600000|2022-03-24 18:30:00|12128.1|12126.1|12125.1|12123.1|12129.6|12127.6|12123.1|12121.1|30
1648146900000|2022-03-24 18:35:00|12125.6|12123.6|12128.1|12126.1|12128.1|12126.1|12121.6|12119.6|34
1648147200000|2022-03-24 18:40:00|12128.6|12126.6|12120.6|12118.6|12129.1|12127.1|12120.1|12118.1|26
1648147500000|2022-03-24 18:45:00|12120.1|12118.1|12115.1|12113.1|12122.6|12120.6|12112.6|12110.6|39
1648147800000|2022-03-24 18:50:00|12115.6|12113.6|12118.1|12116.1|12124.6|12122.6|12115.1|12113.1|25
1648148100000|2022-03-24 18:55:00|12118.6|12116.6|12114.1|12112.1|12119.1|12117.1|12113.1|12111.1|27
1648148400000|2022-03-24 19:00:00|12113.6|12111.6|12111.6|12109.6|12116.1|12114.1|12109.1|12107.1|38
1648148700000|2022-03-24 19:05:00|12110.1|12108.1|12119.6|12117.6|12122.6|12120.6|12109.6|12107.6|28
1648149000000|2022-03-24 19:10:00|12119.1|12117.1|12115.6|12113.6|12122.6|12120.6|12115.1|12113.1|38
1648149300000|2022-03-24 19:15:00|12114.6|12112.6|12120.1|12118.1|12120.6|12118.6|12113.6|12111.6|22
1648149600000|2022-03-24 19:20:00|12120.6|12118.6|12127.6|12125.6|12127.6|12125.6|12119.6|12117.6|40
1648149900000|2022-03-24 19:25:00|12127.1|12125.1|12128.6|12126.6|12134.1|12132.1|12127.1|12125.1|59
1648150200000|2022-03-24 19:30:00|12129.1|12127.1|12131.6|12129.6|12135.6|12133.6|12128.6|12126.6|21
1648150500000|2022-03-24 19:35:00|12132.1|12130.1|12133.1|12131.1|12135.6|12133.6|12131.6|12129.6|12
1648150800000|2022-03-24 19:40:00|12133.6|12131.6|12136.1|12134.1|12138.1|12136.1|12128.1|12126.1|17
1648151100000|2022-03-24 19:45:00|12135.6|12133.6|12138.1|12136.1|12140.6|12138.6|12135.6|12133.6|36
1648151400000|2022-03-24 19:50:00|12138.6|12136.6|12144.6|12142.6|12146.6|12144.6|12135.1|12133.1|43
1648151700000|2022-03-24 19:55:00|12145.1|12143.1|12158.6|12156.6|12160.6|12158.6|12142.6|12140.6|55
1648152000000|2022-03-24 20:00:00|12159.6|12157.6|12154.6|12152.6|12160.1|12158.1|12153.6|12151.6|7
1648152300000|2022-03-24 20:05:00|12154.1|12152.1|12152.6|12150.6|12154.6|12152.6|12150.6|12148.6|3
1648152600000|2022-03-24 20:10:00|12152.1|12150.1|12157.1|12155.1|12157.1|12155.1|12146.6|12144.6|24
1648152900000|2022-03-24 20:15:00|12158.1|12156.1|12155.6|12153.6|12158.1|12156.1|12154.6|12152.6|3
1648153200000|2022-03-24 20:20:00|12156.1|12154.1|12157.1|12155.1|12159.1|12157.1|12152.6|12150.6|2
1648153500000|2022-03-24 20:25:00|12157.6|12155.6|12157.1|12155.1|12158.1|12156.1|12156.1|12154.1|0
1648153800000|2022-03-24 20:30:00|12156.6|12154.6|12156.1|12154.1|12157.1|12155.1|12156.1|12154.1|0
1648154100000|2022-03-24 20:35:00|12156.6|12154.6|12156.6|12154.6|12157.1|12155.1|12156.1|12154.1|0
1648154400000|2022-03-24 20:40:00|12157.1|12155.1|12156.6|12154.6|12157.1|12155.1|12156.1|12154.1|1
1648154700000|2022-03-24 20:45:00|12156.1|12154.1|12156.6|12154.6|12156.6|12154.6|12156.1|12154.1|1
1648155000000|2022-03-24 20:50:00|12156.1|12154.1|12156.1|12154.1|12156.1|12154.1|12156.1|12154.1|3
1648155300000|2022-03-24 20:55:00|12155.6|12153.6|12152.4|12146.4|12155.6|12153.6|12142.6|12140.6|5
1648155600000|2022-03-24 21:00:00|12151.5|12145.5|12153.6|12147.6|12154.5|12148.5|12151.5|12145.5|500
1648155900000|2022-03-24 21:05:00|12153.8|12147.8|12154|12148|12154|12148|12153.6|12147.6|0
1648156200000|2022-03-24 21:10:00|12153.3|12147.3|12154|12148|12154|12148|12153.3|12147.3|0
1648156500000|2022-03-24 21:15:00|12153.8|12147.8|12154|12148|12154|12148|12153.8|12147.8|0
1648156800000|2022-03-24 21:20:00|12154.2|12148.2|12154.2|12148.2|12154.7|12148.7|12153.8|12147.8|0
1648157100000|2022-03-24 21:25:00|12154.3|12148.3|12154.3|12148.3|12154.9|12148.9|12154.3|12148.3|0
1648157400000|2022-03-24 21:30:00|12153.8|12147.8|12153.8|12147.8|12153.8|12147.8|12153.8|12147.8|0
1648157700000|2022-03-24 21:35:00|12153.6|12147.6|12153.3|12147.3|12153.6|12147.6|12153.3|12147.3|0
1648158000000|2022-03-24 21:40:00|12152.6|12146.6|12152.6|12146.6|12152.6|12146.6|12152.6|12146.6|0
1648158300000|2022-03-24 21:45:00|12152.4|12146.4|12152.6|12146.6|12152.6|12146.6|12152.4|12146.4|0
1648158600000|2022-03-24 21:50:00|12153.8|12147.8|12154.2|12148.2|12154.7|12148.7|12152.6|12146.6|0
1648158900000|2022-03-24 21:55:00|12153.6|12147.6|12153.5|12147.5|12154.2|12148.2|12153.3|12147.3|0
1648159200000|2022-03-24 22:00:00|12153.4|12147.4|12155|12149|12157|12151|12149.7|12143.7|0
1648159500000|2022-03-24 22:05:00|12155.2|12149.2|12150.2|12144.2|12155.2|12149.2|12149.3|12143.3|0
1648159800000|2022-03-24 22:10:00|12151.1|12145.1|12147.3|12141.3|12151.1|12145.1|12145.9|12139.9|0
1648160100000|2022-03-24 22:15:00|12147.1|12141.1|12150.3|12144.3|12150.7|12144.7|12145.9|12139.9|0
1648160400000|2022-03-24 22:20:00|12149.9|12143.9|12150.7|12144.7|12152.3|12146.3|12149.9|12143.9|0
1648160700000|2022-03-24 22:25:00|12152.4|12146.4|12152.9|12146.9|12156.9|12150.9|12152.4|12146.4|0
1648161000000|2022-03-24 22:30:00|12152.6|12146.6|12150.1|12144.1|12153.1|12147.1|12149.7|12143.7|0
1648161300000|2022-03-24 22:35:00|12149.7|12143.7|12149|12143|12151.7|12145.7|12148.5|12142.5|0
1648161600000|2022-03-24 22:40:00|12148.6|12142.6|12149|12143|12149.5|12143.5|12148.5|12142.5|0
1648161900000|2022-03-24 22:45:00|12148.5|12142.5|12151.2|12145.2|12151.7|12145.7|12148.5|12142.5|0
1648162200000|2022-03-24 22:50:00|12151.1|12145.1|12150.6|12144.6|12152.4|12146.4|12150.1|12144.1|0
1648162500000|2022-03-24 22:55:00|12150.1|12144.1|12146.7|12140.7|12150.1|12144.1|12146.1|12140.1|0
1648162800000|2022-03-24 23:00:00|12146.1|12140.1|12146.1|12140.1|12147.7|12141.7|12146.1|12140.1|0
1648163100000|2022-03-24 23:05:00|12146.7|12140.7|12146.7|12140.7|12147.7|12141.7|12146.1|12140.1|0
1648163400000|2022-03-24 23:10:00|12146.3|12140.3|12143.3|12137.3|12146.7|12140.7|12142.2|12136.2|0
1648163700000|2022-03-24 23:15:00|12143.8|12137.8|12146.7|12140.7|12147.7|12141.7|12143.8|12137.8|0
1648164000000|2022-03-24 23:20:00|12147|12141|12150.6|12144.6|12150.6|12144.6|12146.1|12140.1|0
1648164300000|2022-03-24 23:25:00|12150.1|12144.1|12149|12143|12152.4|12146.4|12148.6|12142.6|0
1648164600000|2022-03-24 23:30:00|12148.6|12142.6|12147.7|12141.7|12150.1|12144.1|12147.2|12141.2|0
1648164900000|2022-03-24 23:35:00|12147.2|12141.2|12146.1|12140.1|12149.5|12143.5|12145|12139|0
1648165200000|2022-03-24 23:40:00|12145.8|12139.8|12147.7|12141.7|12147.7|12141.7|12144.3|12138.3|0
1648165500000|2022-03-24 23:45:00|12147.8|12141.8|12147.2|12141.2|12149.5|12143.5|12146.1|12140.1|0
1648165800000|2022-03-24 23:50:00|12147|12141|12147.2|12141.2|12149|12143|12146.1|12140.1|0
1648166100000|2022-03-24 23:55:00|12147.7|12141.7|12146.1|12140.1|12148.5|12142.5|12145.6|12139.6|0
1648166400000|2022-03-25 00:00:00|12146.2|12140.2|12141.1|12135.1|12147.2|12141.2|12139.8|12133.8|0
1648166700000|2022-03-25 00:05:00|12141.6|12135.6|12138.8|12132.8|12141.6|12135.6|12137.7|12131.7|0
1648167000000|2022-03-25 00:10:00|12138.7|12132.7|12135.3|12129.3|12139.3|12133.3|12134.2|12128.2|0
1648167300000|2022-03-25 00:15:00|12135.8|12129.8|12132.7|12126.7|12136.4|12130.4|12121.9|12115.9|0
1648167600000|2022-03-25 00:20:00|12132.3|12126.3|12128.7|12122.7|12134.7|12128.7|12128.7|12122.7|0
1648167900000|2022-03-25 00:25:00|12129.6|12123.6|12130.7|12124.7|12132.7|12126.7|12128.7|12122.7|0
1648168200000|2022-03-25 00:30:00|12131.6|12125.6|12138.7|12132.7|12138.7|12132.7|12131.6|12125.6|0
1648168500000|2022-03-25 00:35:00|12139.1|12133.1|12139.7|12133.7|12140.7|12134.7|12134.7|12128.7|0
1648168800000|2022-03-25 00:40:00|12140.1|12134.1|12138.7|12132.7|12142.7|12136.7|12138.7|12132.7|0
1648169100000|2022-03-25 00:45:00|12139.6|12133.6|12138.7|12132.7|12141.7|12135.7|12138.7|12132.7|0
1648169400000|2022-03-25 00:50:00|12138.2|12132.2|12132.7|12126.7|12138.7|12132.7|12132.7|12126.7|0
1648169700000|2022-03-25 00:55:00|12134.7|12128.7|12130.7|12124.7|12136.7|12130.7|12130.7|12124.7|0
1648170000000|2022-03-25 01:00:00|12130.3|12124.3|12128.8|12122.8|12130.8|12124.8|12126.8|12120.8|0
1648170300000|2022-03-25 01:05:00|12129.7|12123.7|12132.8|12126.8|12132.8|12126.8|12128.8|12122.8|0
1648170600000|2022-03-25 01:10:00|12133.7|12127.7|12138.8|12132.8|12138.8|12132.8|12133.7|12127.7|0
1648170900000|2022-03-25 01:15:00|12138.7|12132.7|12136.7|12130.7|12138.8|12132.8|12134.7|12128.7|0
1648171200000|2022-03-25 01:20:00|12136.8|12130.8|12129.8|12123.8|12136.8|12130.8|12126.8|12120.8|0
1648171500000|2022-03-25 01:25:00|12130.2|12124.2|12134.8|12128.8|12134.8|12128.8|12124.8|12118.8|0
1648171800000|2022-03-25 01:30:00|12135.2|12129.2|12134.8|12128.8|12136.8|12130.8|12132.8|12126.8|0
1648172100000|2022-03-25 01:35:00|12135.2|12129.2|12136.8|12130.8|12138.8|12132.8|12132.8|12126.8|0
1648172400000|2022-03-25 01:40:00|12136.7|12130.7|12140.8|12134.8|12140.8|12134.8|12136.7|12130.7|0
1648172700000|2022-03-25 01:45:00|12141.7|12135.7|12140.8|12134.8|12142.8|12136.8|12138.8|12132.8|0
1648173000000|2022-03-25 01:50:00|12142.7|12136.7|12169.9|12163.9|12172.9|12166.9|12142.7|12136.7|0
1648173300000|2022-03-25 01:55:00|12169.5|12163.5|12159|12153|12172.9|12166.9|12155|12149|0
1648173600000|2022-03-25 02:00:00|12158.1|12152.1|12153|12147|12159|12153|12153|12147|0
1648173900000|2022-03-25 02:05:00|12153.4|12147.4|12153|12147|12155|12149|12149|12143|0
1648174200000|2022-03-25 02:10:00|12152.6|12146.6|12146|12140|12155|12149|12146|12140|0
1648174500000|2022-03-25 02:15:00|12147|12141|12149|12143|12151|12145|12145|12139|0
1648174800000|2022-03-25 02:20:00|12148.6|12142.6|12143|12137|12149|12143|12143|12137|0
1648175100000|2022-03-25 02:25:00|12142.5|12136.5|12141|12135|12143|12137|12141|12135|0
1648175400000|2022-03-25 02:30:00|12140.5|12134.5|12142.9|12136.9|12143|12137|12137|12131|0
1648175700000|2022-03-25 02:35:00|12143|12137|12145|12139|12147|12141|12140.9|12134.9|0
1648176000000|2022-03-25 02:40:00|12145.9|12139.9|12142|12136|12147|12141|12140|12134|0
1648176300000|2022-03-25 02:45:00|12142.4|12136.4|12141|12135|12143|12137|12141|12135|0
1648176600000|2022-03-25 02:50:00|12143|12137|12143|12137|12145|12139|12141|12135|0
1648176900000|2022-03-25 02:55:00|12142.1|12136.1|12143|12137|12143|12137|12141|12135|0
1648177200000|2022-03-25 03:00:00|12142.1|12136.1|12145|12139|12145|12139|12141|12135|0
1648177500000|2022-03-25 03:05:00|12144.6|12138.6|12141|12135|12149|12143|12141|12135|0
1648177800000|2022-03-25 03:10:00|12139.3|12133.3|12137|12131|12141|12135|12135|12129|0
1648178100000|2022-03-25 03:15:00|12136.6|12130.6|12135|12129|12137|12131|12135|12129|0
1648178400000|2022-03-25 03:20:00|12134.1|12128.1|12135|12129|12135|12129|12133|12127|0
1648178700000|2022-03-25 03:25:00|12135.9|12129.9|12131|12125|12137|12131|12131|12125|0
1648179000000|2022-03-25 03:30:00|12131.5|12125.5|12135|12129|12137|12131|12131.5|12125.5|0
1648179300000|2022-03-25 03:35:00|12134|12128|12131.9|12125.9|12137|12131|12131|12125|0
1648179600000|2022-03-25 03:40:00|12132.3|12126.3|12126.9|12120.9|12132.9|12126.9|12126.9|12120.9|0
1648179900000|2022-03-25 03:45:00|12126.4|12120.4|12128.8|12122.8|12128.9|12122.9|12125.9|12119.9|0
1648180200000|2022-03-25 03:50:00|12128.9|12122.9|12129.9|12123.9|12130.9|12124.9|12126.9|12120.9|0
1648180500000|2022-03-25 03:55:00|12129.4|12123.4|12132.9|12126.9|12132.9|12126.9|12128.9|12122.9|0
1648180800000|2022-03-25 04:00:00|12133.5|12127.5|12135.6|12129.6|12135.6|12129.6|12131.6|12125.6|0
1648181100000|2022-03-25 04:05:00|12135.5|12129.5|12135.6|12129.6|12135.6|12129.6|12133.6|12127.6|0
1648181400000|2022-03-25 04:10:00|12137.5|12131.5|12139.6|12133.6|12143.6|12137.6|12137.5|12131.5|0
1648181700000|2022-03-25 04:15:00|12139.5|12133.5|12137.4|12131.4|12139.6|12133.6|12135.6|12129.6|0
1648182000000|2022-03-25 04:20:00|12138.2|12132.2|12136.4|12130.4|12139.4|12133.4|12135.4|12129.4|0
1648182300000|2022-03-25 04:25:00|12136.8|12130.8|12141.4|12135.4|12141.4|12135.4|12136.8|12130.8|0
1648182600000|2022-03-25 04:30:00|12139.8|12133.8|12142.6|12136.6|12144.7|12138.7|12138.7|12132.7|0
1648182900000|2022-03-25 04:35:00|12142.7|12136.7|12143.6|12137.6|12144.6|12138.6|12142.6|12136.6|0
1648183200000|2022-03-25 04:40:00|12144.1|12138.1|12146.6|12140.6|12148.6|12142.6|12143.6|12137.6|0
1648183500000|2022-03-25 04:45:00|12146.7|12140.7|12148.6|12142.6|12150.6|12144.6|12146.7|12140.7|0
1648183800000|2022-03-25 04:50:00|12148.7|12142.7|12148.7|12142.7|12150.7|12144.7|12146.7|12140.7|0
1648184100000|2022-03-25 04:55:00|12148.2|12142.2|12161.1|12155.1|12167.1|12161.1|12147.7|12141.7|0
1648184400000|2022-03-25 05:00:00|12159.1|12153.1|12151.1|12145.1|12159.1|12153.1|12151.1|12145.1|0
1648184700000|2022-03-25 05:05:00|12151.2|12145.2|12144.3|12138.3|12152.1|12146.1|12144.3|12138.3|0
1648185000000|2022-03-25 05:10:00|12143.2|12137.2|12145.2|12139.2|12147.2|12141.2|12143.1|12137.1|0
1648185300000|2022-03-25 05:15:00|12144.7|12138.7|12142.1|12136.1|12145.2|12139.2|12141.1|12135.1|0
1648185600000|2022-03-25 05:20:00|12142.6|12136.6|12142.1|12136.1|12145.2|12139.2|12141.1|12135.1|0
1648185900000|2022-03-25 05:25:00|12142.2|12136.2|12142.1|12136.1|12146.2|12140.2|12141.1|12135.1|0
1648186200000|2022-03-25 05:30:00|12142.5|12136.5|12135.1|12129.1|12143.1|12137.1|12133.1|12127.1|0
1648186500000|2022-03-25 05:35:00|12134.1|12128.1|12137.1|12131.1|12137.1|12131.1|12133.1|12127.1|0
1648186800000|2022-03-25 05:40:00|12136.1|12130.1|12132.1|12126.1|12138.1|12132.1|12130.1|12124.1|0
1648187100000|2022-03-25 05:45:00|12132.6|12126.6|12135.1|12129.1|12138.1|12132.1|12131.1|12125.1|0
1648187400000|2022-03-25 05:50:00|12135.2|12129.2|12133.2|12127.2|12137.1|12131.1|12131.1|12125.1|0
1648187700000|2022-03-25 05:55:00|12133.1|12127.1|12131.2|12125.2|12139.1|12133.1|12131.2|12125.2|0
1648188000000|2022-03-25 06:00:00|12132.1|12126.1|12133.2|12127.2|12135.2|12129.2|12131.2|12125.2|0
1648188300000|2022-03-25 06:05:00|12134.2|12128.2|12129.2|12123.2|12135.2|12129.2|12129.2|12123.2|0
1648188600000|2022-03-25 06:10:00|12130.1|12124.1|12137.2|12131.2|12139.1|12133.1|12130.1|12124.1|0
1648188900000|2022-03-25 06:15:00|12138.2|12132.2|12135.2|12129.2|12139.2|12133.2|12135.2|12129.2|0
1648189200000|2022-03-25 06:20:00|12136.1|12130.1|12139.2|12133.2|12139.2|12133.2|12135.2|12129.2|0
1648189500000|2022-03-25 06:25:00|12137.2|12131.2|12139.2|12133.2|12140.2|12134.2|12136.2|12130.2|0
1648189800000|2022-03-25 06:30:00|12140|12134|12143.1|12137.1|12145.1|12139.1|12140|12134|0
1648190100000|2022-03-25 06:35:00|12144|12138|12145.1|12139.1|12147.1|12141.1|12143.1|12137.1|0
1648190400000|2022-03-25 06:40:00|12145.9|12139.9|12141.2|12135.2|12149.1|12143.1|12139.1|12133.1|0
1648190700000|2022-03-25 06:45:00|12141.1|12135.1|12141.2|12135.2|12141.2|12135.2|12139.1|12133.1|0
1648191000000|2022-03-25 06:50:00|12141.1|12135.1|12141.2|12135.2|12141.2|12135.2|12139.2|12133.2|0
1648191300000|2022-03-25 06:55:00|12140.7|12134.7|12141.2|12135.2|12143.2|12137.2|12139.2|12133.2|0
1648191600000|2022-03-25 07:00:00|12148.6|12142.6|12145.6|12143.6|12150.9|12144.9|12133.1|12131.1|20
1648191900000|2022-03-25 07:05:00|12144.6|12142.6|12137.1|12135.1|12145.1|12143.1|12137.1|12135.1|30
1648192200000|2022-03-25 07:10:00|12137.6|12135.6|12145.1|12143.1|12145.1|12143.1|12136.6|12134.6|37
1648192500000|2022-03-25 07:15:00|12145.6|12143.6|12136.6|12134.6|12145.6|12143.6|12133.1|12131.1|28
1648192800000|2022-03-25 07:20:00|12136.1|12134.1|12134.1|12132.1|12136.1|12134.1|12127.1|12125.1|30
1648193100000|2022-03-25 07:25:00|12133.6|12131.6|12124.1|12122.1|12133.6|12131.6|12123.1|12121.1|28
1648193400000|2022-03-25 07:30:00|12126.1|12124.1|12129.6|12127.6|12130.6|12128.6|12121.6|12119.6|40
1648193700000|2022-03-25 07:35:00|12130.1|12128.1|12130.1|12128.1|12135.1|12133.1|12126.1|12124.1|14
1648194000000|2022-03-25 07:40:00|12130.6|12128.6|12122.6|12120.6|12132.6|12130.6|12121.1|12119.1|15
1648194300000|2022-03-25 07:45:00|12122.1|12120.1|12129.1|12127.1|12130.6|12128.6|12122.1|12120.1|7
1648194600000|2022-03-25 07:50:00|12128.6|12126.6|12135.6|12133.6|12137.6|12135.6|12126.6|12124.6|19
1648194900000|2022-03-25 07:55:00|12136.1|12134.1|12138.6|12136.6|12140.6|12138.6|12132.6|12130.6|21
1648195200000|2022-03-25 08:00:00|12139.6|12137.6|12140.1|12138.1|12162.6|12160.6|12133.1|12131.1|613
1648195500000|2022-03-25 08:05:00|12139.6|12137.6|12124.1|12122.1|12141.1|12139.1|12119.6|12117.6|268
1648195800000|2022-03-25 08:10:00|12124.6|12122.6|12113.1|12111.1|12125.1|12123.1|12109.6|12107.6|291
1648196100000|2022-03-25 08:15:00|12112.6|12110.6|12099.6|12097.6|12116.1|12114.1|12095.6|12093.6|326
1648196400000|2022-03-25 08:20:00|12100.1|12098.1|12106.1|12104.1|12108.6|12106.6|12096.6|12094.6|171
1648196700000|2022-03-25 08:25:00|12106.6|12104.6|12116.1|12114.1|12121.6|12119.6|12104.6|12102.6|299
1648197000000|2022-03-25 08:30:00|12115.6|12113.6|12104.1|12102.1|12115.6|12113.6|12097.1|12095.1|317
1648197300000|2022-03-25 08:35:00|12104.6|12102.6|12109.6|12107.6|12110.6|12108.6|12097.1|12095.1|191
1648197600000|2022-03-25 08:40:00|12109.5|12107.5|12118.5|12116.5|12121.5|12119.5|12108.5|12106.5|228
1648197900000|2022-03-25 08:45:00|12119.5|12117.5|12122|12120|12123.5|12121.5|12117|12115|129
1648198200000|2022-03-25 08:50:00|12122.5|12120.5|12124.5|12122.5|12127.5|12125.5|12122|12120|117
1648198500000|2022-03-25 08:55:00|12125.5|12123.5|12121|12119|12131.5|12129.5|12120.5|12118.5|164
1648198800000|2022-03-25 09:00:00|12120.5|12118.5|12120.5|12118.5|12141.5|12139.5|12107|12105|756
1648199100000|2022-03-25 09:05:00|12120|12118|12120|12118|12126|12124|12119|12117|100
1648199400000|2022-03-25 09:10:00|12121|12119|12120.5|12118.5|12122.5|12120.5|12117.5|12115.5|50
1648199700000|2022-03-25 09:15:00|12120|12118|12113|12111|12123|12121|12106.5|12104.5|151
1648200000000|2022-03-25 09:20:00|12113.5|12111.5|12106|12104|12117.5|12115.5|12104.5|12102.5|135
1648200300000|2022-03-25 09:25:00|12106.5|12104.5|12103|12101|12108.5|12106.5|12103|12101|109
1648200600000|2022-03-25 09:30:00|12103.5|12101.5|12094|12092|12103.5|12101.5|12093.5|12091.5|161
1648200900000|2022-03-25 09:35:00|12094.5|12092.5|12099.5|12097.5|12102.5|12100.5|12093|12091|135
1648201200000|2022-03-25 09:40:00|12100|12098|12112|12110|12112.5|12110.5|12099|12097|111
1648201500000|2022-03-25 09:45:00|12111.5|12109.5|12120|12118|12122|12120|12111.5|12109.5|89
1648201800000|2022-03-25 09:50:00|12120.5|12118.5|12122|12120|12127|12125|12116.5|12114.5|217
1648202100000|2022-03-25 09:55:00|12123|12121|12128|12126|12130.5|12128.5|12121.5|12119.5|103
1648202400000|2022-03-25 10:00:00|12128.5|12126.5|12126.5|12124.5|12132|12130|12125|12123|274
1648202700000|2022-03-25 10:05:00|12127|12125|12127.5|12125.5|12129|12127|12124|12122|145
1648203000000|2022-03-25 10:10:00|12127|12125|12127.5|12125.5|12131.5|12129.5|12125.5|12123.5|78
1648203300000|2022-03-25 10:15:00|12128|12126|12133|12131|12133.5|12131.5|12127.5|12125.5|261
1648203600000|2022-03-25 10:20:00|12133.5|12131.5|12135.5|12133.5|12139.5|12137.5|12131.5|12129.5|127
1648203900000|2022-03-25 10:25:00|12136|12134|12137.5|12135.5|12138.5|12136.5|12133.5|12131.5|61
1648204200000|2022-03-25 10:30:00|12136.5|12134.5|12131.5|12129.5|12137|12135|12129.5|12127.5|146
1648204500000|2022-03-25 10:35:00|12132|12130|12133|12131|12136|12134|12130|12128|72
1648204800000|2022-03-25 10:40:00|12132.5|12130.5|12136|12134|12136.5|12134.5|12132|12130|73
1648205100000|2022-03-25 10:45:00|12136.5|12134.5|12131.5|12129.5|12136.5|12134.5|12128.5|12126.5|96
1648205400000|2022-03-25 10:50:00|12132|12130|12135|12133|12136|12134|12131.5|12129.5|143
1648205700000|2022-03-25 10:55:00|12134.5|12132.5|12139.5|12137.5|12139.5|12137.5|12132|12130|183
1648206000000|2022-03-25 11:00:00|12140|12138|12141|12139|12142.5|12140.5|12136.5|12134.5|115
1648206300000|2022-03-25 11:05:00|12141.5|12139.5|12138.5|12136.5|12142.5|12140.5|12137.5|12135.5|55
1648206600000|2022-03-25 11:10:00|12139|12137|12139|12137|12142.5|12140.5|12137|12135|65
1648206900000|2022-03-25 11:15:00|12138.5|12136.5|12147.5|12145.5|12147.5|12145.5|12137|12135|89
1648207200000|2022-03-25 11:20:00|12147|12145|12147.5|12145.5|12151.5|12149.5|12145|12143|321
1648207500000|2022-03-25 11:25:00|12147|12145|12152|12150|12153.5|12151.5|12145.5|12143.5|108
1648207800000|2022-03-25 11:30:00|12151.5|12149.5|12149|12147|12153.5|12151.5|12149|12147|37
1648208100000|2022-03-25 11:35:00|12148.5|12146.5|12156.5|12154.5|12157.5|12155.5|12148.5|12146.5|95
1648208400000|2022-03-25 11:40:00|12157|12155|12159.5|12157.5|12159.5|12157.5|12154.5|12152.5|72
1648208700000|2022-03-25 11:45:00|12160.5|12158.5|12157.5|12155.5|12162.5|12160.5|12154.5|12152.5|119
1648209000000|2022-03-25 11:50:00|12158|12156|12156.5|12154.5|12158.5|12156.5|12153|12151|107
1648209300000|2022-03-25 11:55:00|12156|12154|12158|12156|12159|12157|12155.5|12153.5|34
1648209600000|2022-03-25 12:00:00|12158.5|12156.5|12158|12156|12160|12158|12155.5|12153.5|182
1648209900000|2022-03-25 12:05:00|12157.5|12155.5|12164.5|12162.5|12170|12168|12157.5|12155.5|251
1648210200000|2022-03-25 12:10:00|12165|12163|12166|12164|12167|12165|12159.5|12157.5|99
1648210500000|2022-03-25 12:15:00|12165.5|12163.5|12167|12165|12169.5|12167.5|12165.5|12163.5|77
1648210800000|2022-03-25 12:20:00|12166.5|12164.5|12165|12163|12168|12166|12164.5|12162.5|63
1648211100000|2022-03-25 12:25:00|12165.5|12163.5|12160|12158|12166.5|12164.5|12159.5|12157.5|49
1648211400000|2022-03-25 12:30:00|12160.5|12158.5|12155|12153|12160.5|12158.5|12152|12150|80
1648211700000|2022-03-25 12:35:00|12154.5|12152.5|12151|12149|12160|12158|12150.5|12148.5|76
1648212000000|2022-03-25 12:40:00|12150.5|12148.5|12142.5|12140.5|12152|12150|12142|12140|97
1648212300000|2022-03-25 12:45:00|12143|12141|12145|12143|12146|12144|12141.5|12139.5|147
1648212600000|2022-03-25 12:50:00|12144.5|12142.5|12145.5|12143.5|12146.5|12144.5|12144|12142|32
1648212900000|2022-03-25 12:55:00|12145|12143|12142|12140|12147|12145|12142|12140|82
1648213200000|2022-03-25 13:00:00|12142.5|12140.5|12141|12139|12143.5|12141.5|12139|12137|102
1648213500000|2022-03-25 13:05:00|12142|12140|12142.5|12140.5|12146|12144|12142|12140|112
1648213800000|2022-03-25 13:10:00|12142|12140|12141.5|12139.5|12147|12145|12139|12137|101
1648214100000|2022-03-25 13:15:00|12141|12139|12141|12139|12144.5|12142.5|12139|12137|68
1648214400000|2022-03-25 13:20:00|12141.5|12139.5|12136.5|12134.5|12142|12140|12136.5|12134.5|117
1648214700000|2022-03-25 13:25:00|12137|12135|12134|12132|12138.5|12136.5|12131|12129|208
1648215000000|2022-03-25 13:30:00|12134.5|12132.5|12129.5|12127.5|12137.5|12135.5|12129|12127|176
1648215300000|2022-03-25 13:35:00|12129|12127|12108.5|12106.5|12134|12132|12108.5|12106.5|522
1648215600000|2022-03-25 13:40:00|12109|12107|12116|12114|12119|12117|12106|12104|157
1648215900000|2022-03-25 13:45:00|12116.5|12114.5|12119.5|12117.5|12124.5|12122.5|12108.5|12106.5|295
1648216200000|2022-03-25 13:50:00|12119|12117|12116|12114|12126|12124|12114|12112|314
1648216500000|2022-03-25 13:55:00|12115.5|12113.5|12117.5|12115.5|12121.5|12119.5|12114|12112|134
1648216800000|2022-03-25 14:00:00|12118|12116|12123|12121|12127.5|12125.5|12117.5|12115.5|375
1648217100000|2022-03-25 14:05:00|12123.5|12121.5|12131.5|12129.5|12132|12130|12121.5|12119.5|376
1648217400000|2022-03-25 14:10:00|12131|12129|12135.5|12133.5|12138.5|12136.5|12129|12127|129
1648217700000|2022-03-25 14:15:00|12135|12133|12132.5|12130.5|12139|12137|12130.5|12128.5|90
1648218000000|2022-03-25 14:20:00|12133|12131|12131.5|12129.5|12137.5|12135.5|12131|12129|108
1648218300000|2022-03-25 14:25:00|12132|12130|12129|12127|12133.5|12131.5|12127.5|12125.5|89
1648218600000|2022-03-25 14:30:00|12129.5|12127.5|12140|12138|12140|12138|12129|12127|155
1648218900000|2022-03-25 14:35:00|12140.5|12138.5|12140.5|12138.5|12149|12147|12139|12137|262
1648219200000|2022-03-25 14:40:00|12141|12139|12149|12147|12150|12148|12138|12136|198
1648219500000|2022-03-25 14:45:00|12149.5|12147.5|12149|12147|12156|12154|12147|12145|153
1648219800000|2022-03-25 14:50:00|12148.5|12146.5|12147|12145|12153|12151|12145|12143|238
1648220100000|2022-03-25 14:55:00|12147.5|12145.5|12146.5|12144.5|12148.5|12146.5|12142|12140|176
1648220400000|2022-03-25 15:00:00|12148|12146|12137|12135|12149|12147|12133.5|12131.5|250
1648220700000|2022-03-25 15:05:00|12137.5|12135.5|12114|12112|12137.5|12135.5|12112|12110|283
1648221000000|2022-03-25 15:10:00|12112.6|12110.6|12109.6|12107.6|12114.6|12112.6|12099.6|12097.6|357
1648221300000|2022-03-25 15:15:00|12108.6|12106.6|12099.6|12097.6|12111.1|12109.1|12098.6|12096.6|279
1648221600000|2022-03-25 15:20:00|12100.1|12098.1|12083.6|12081.6|12100.6|12098.6|12082.6|12080.6|242
1648221900000|2022-03-25 15:25:00|12082.6|12080.6|12084.1|12082.1|12085.1|12083.1|12071.1|12069.1|588
1648222200000|2022-03-25 15:30:00|12083.6|12081.6|12087.6|12085.6|12093.1|12091.1|12076.6|12074.6|667
1648222500000|2022-03-25 15:35:00|12088.1|12086.1|12085.1|12083.1|12092.6|12090.6|12082.6|12080.6|210
1648222800000|2022-03-25 15:40:00|12084.6|12082.6|12100.1|12098.1|12100.1|12098.1|12083.6|12081.6|145
1648223100000|2022-03-25 15:45:00|12099.6|12097.6|12094.6|12092.6|12102.6|12100.6|12090.6|12088.6|159
1648223400000|2022-03-25 15:50:00|12095.1|12093.1|12094.1|12092.1|12103.1|12101.1|12093.6|12091.6|299
1648223700000|2022-03-25 15:55:00|12093.6|12091.6|12098.6|12096.6|12102.6|12100.6|12087.1|12085.1|236
1648224000000|2022-03-25 16:00:00|12099.1|12097.1|12104.1|12102.1|12104.1|12102.1|12095.6|12093.6|410
1648224300000|2022-03-25 16:05:00|12104.6|12102.6|12110.6|12108.6|12114.6|12112.6|12104.1|12102.1|208
1648224600000|2022-03-25 16:10:00|12110.1|12108.1|12114.1|12112.1|12116.6|12114.6|12108.6|12106.6|169
1648224900000|2022-03-25 16:15:00|12114.6|12112.6|12117.6|12115.6|12120.1|12118.1|12108.6|12106.6|265
1648225200000|2022-03-25 16:20:00|12105.5|12103.5|12109|12107|12114.5|12112.5|12101|12099|566
1648225500000|2022-03-25 16:25:00|12108.5|12106.5|12110.5|12108.5|12122.5|12120.5|12104.5|12102.5|1353
1648225800000|2022-03-25 16:30:00|12112.5|12110.5|12109|12107|12118|12116|12103|12101|742
1648226100000|2022-03-25 16:35:00|12108|12106|12095|12093|12109.5|12107.5|12091.5|12089.5|225
1648226400000|2022-03-25 16:40:00|12094.5|12092.5|12099|12097|12099|12097|12088|12086|91
1648226700000|2022-03-25 16:45:00|12099.5|12097.5|12105|12103|12106|12104|12094.5|12092.5|173
1648227000000|2022-03-25 16:50:00|12104.5|12102.5|12097.5|12095.5|12111|12109|12097.5|12095.5|35
1648227300000|2022-03-25 16:55:00|12097|12095|12107.5|12105.5|12110.5|12108.5|12096.5|12094.5|23
1648227600000|2022-03-25 17:00:00|12107|12105|12109|12107|12109.5|12107.5|12103.5|12101.5|80
1648227900000|2022-03-25 17:05:00|12108.5|12106.5|12109.5|12107.5|12116.5|12114.5|12107|12105|32
1648228200000|2022-03-25 17:10:00|12108.5|12106.5|12106|12104|12110.5|12108.5|12105.5|12103.5|40
1648228500000|2022-03-25 17:15:00|12106.5|12104.5|12111|12109|12114|12112|12106.5|12104.5|78
1648228800000|2022-03-25 17:20:00|12111.5|12109.5|12108.5|12106.5|12113|12111|12105.5|12103.5|31
1648229100000|2022-03-25 17:25:00|12109|12107|12116|12114|12116.5|12114.5|12109|12107|18
1648229400000|2022-03-25 17:30:00|12115.5|12113.5|12125.5|12123.5|12125.5|12123.5|12114|12112|33
1648229700000|2022-03-25 17:35:00|12126.5|12124.5|12125|12123|12127|12125|12121.5|12119.5|29
1648230000000|2022-03-25 17:40:00|12125.5|12123.5|12128|12126|12129|12127|12119.5|12117.5|18
1648230300000|2022-03-25 17:45:00|12128.5|12126.5|12129.5|12127.5|12132.5|12130.5|12127|12125|15
1648230600000|2022-03-25 17:50:00|12130|12128|12131.5|12129.5|12133|12131|12129|12127|9
1648230900000|2022-03-25 17:55:00|12131|12129|12138.5|12136.5|12142|12140|12131|12129|20
1648231200000|2022-03-25 18:00:00|12139|12137|12142.5|12140.5|12144|12142|12134.5|12132.5|31
1648231500000|2022-03-25 18:05:00|12141|12139|12143.5|12141.5|12144.5|12142.5|12141|12139|37
1648231800000|2022-03-25 18:10:00|12144|12142|12136.5|12134.5|12144|12142|12134|12132|25
1648232100000|2022-03-25 18:15:00|12137|12135|12132.5|12130.5|12139|12137|12131.5|12129.5|17
1648232400000|2022-03-25 18:20:00|12133|12131|12137.5|12135.5|12139|12137|12131|12129|12
1648232700000|2022-03-25 18:25:00|12137|12135|12142|12140|12142|12140|12136.5|12134.5|0
1648233000000|2022-03-25 18:30:00|12141.5|12139.5|12144.5|12142.5|12146.5|12144.5|12141.5|12139.5|15
1648233300000|2022-03-25 18:35:00|12144|12142|12141|12139|12144.5|12142.5|12141|12139|7
1648233600000|2022-03-25 18:40:00|12141.5|12139.5|12143|12141|12144.5|12142.5|12141|12139|4
1648233900000|2022-03-25 18:45:00|12143.5|12141.5|12145.5|12143.5|12146.5|12144.5|12143|12141|39
1648234200000|2022-03-25 18:50:00|12146|12144|12153.5|12151.5|12154|12152|12146|12144|13
1648234500000|2022-03-25 18:55:00|12154|12152|12148|12146|12155.5|12153.5|12148|12146|29
1648234800000|2022-03-25 19:00:00|12148.5|12146.5|12142.5|12140.5|12149|12147|12139|12137|21
1648235100000|2022-03-25 19:05:00|12142|12140|12139|12137|12143|12141|12137|12135|11
1648235400000|2022-03-25 19:10:00|12139.5|12137.5|12143|12141|12143|12141|12138|12136|11
1648235700000|2022-03-25 19:15:00|12142.5|12140.5|12135.5|12133.5|12142.5|12140.5|12134.5|12132.5|14
1648236000000|2022-03-25 19:20:00|12136|12134|12131.5|12129.5|12136|12134|12130|12128|2
1648236300000|2022-03-25 19:25:00|12131|12129|12132|12130|12133|12131|12130.5|12128.5|3
1648236600000|2022-03-25 19:30:00|12131.5|12129.5|12131.5|12129.5|12134.5|12132.5|12125|12123|1
1648236900000|2022-03-25 19:35:00|12131|12129|12131.5|12129.5|12134|12132|12128|12126|4
1648237200000|2022-03-25 19:40:00|12132|12130|12134.5|12132.5|12135|12133|12131|12129|1
1648237500000|2022-03-25 19:45:00|12135.5|12133.5|12142|12140|12143.5|12141.5|12135.5|12133.5|8
1648237800000|2022-03-25 19:50:00|12141.5|12139.5|12149|12147|12150|12148|12141|12139|20
1648238100000|2022-03-25 19:55:00|12149.5|12147.5|12155|12153|12158.5|12156.5|12148.5|12146.5|31
1648238400000|2022-03-25 20:00:00|12155.5|12153.5|12158|12156|12158|12156|12154|12152|5
1648238700000|2022-03-25 20:05:00|12157.5|12155.5|12157|12155|12158.5|12156.5|12156.5|12154.5|0
1648239000000|2022-03-25 20:10:00|12156.5|12154.5|12156|12154|12158|12156|12154.5|12152.5|4
1648239300000|2022-03-25 20:15:00|12156.5|12154.5|12158.5|12156.5|12159.5|12157.5|12156.5|12154.5|1
1648239600000|2022-03-25 20:20:00|12158|12156|12159.5|12157.5|12159.5|12157.5|12158|12156|1
1648240200000|2022-03-25 20:30:00|12159|12157|12160.5|12158.5|12160.5|12158.5|12157.5|12155.5|2
1648240500000|2022-03-25 20:35:00|12160|12158|12159.5|12157.5|12163|12161|12159.5|12157.5|1
1648240800000|2022-03-25 20:40:00|12160.5|12158.5|12162|12160|12162|12160|12159.5|12157.5|4
1648241100000|2022-03-25 20:45:00|12161.5|12159.5|12162|12160|12164|12162|12161.5|12159.5|8
1648241400000|2022-03-25 20:50:00|12162.5|12160.5|12158.5|12156.5|12163|12161|12158|12156|8
1648241700000|2022-03-25 20:55:00|12158|12156|12154.4|12148.4|12161|12159|12151|12147.5|2
1648418400000|2022-03-27 22:00:00|12152.4|12146.4|12159.2|12153.2|12161.9|12155.9|12152.4|12146.4|0
1648418700000|2022-03-27 22:05:00|12159.4|12153.4|12159.2|12153.2|12159.4|12153.4|12156|12150|0
1648419000000|2022-03-27 22:10:00|12158.9|12152.9|12156|12150|12159.2|12153.2|12153.9|12147.9|0
1648419300000|2022-03-27 22:15:00|12155.8|12149.8|12153.9|12147.9|12157.8|12151.8|12152.4|12146.4|0
1648419600000|2022-03-27 22:20:00|12154|12148|12149.6|12143.6|12154.4|12148.4|12148.5|12142.5|0
1648419900000|2022-03-27 22:25:00|12149.5|12143.5|12147.9|12141.9|12149.6|12143.6|12147.4|12141.4|0
1648420200000|2022-03-27 22:30:00|12148|12142|12145.1|12139.1|12149.6|12143.6|12144|12138|0
1648420500000|2022-03-27 22:35:00|12145.6|12139.6|12144|12138|12147|12141|12143.6|12137.6|0
1648420800000|2022-03-27 22:40:00|12143.6|12137.6|12142.2|12136.2|12144.5|12138.5|12140.1|12134.1|0
1648421100000|2022-03-27 22:45:00|12142.7|12136.7|12142.7|12136.7|12143.5|12137.5|12138.3|12132.3|0
1648421400000|2022-03-27 22:50:00|12142.2|12136.2|12137.7|12131.7|12142.2|12136.2|12134.3|12128.3|0
1648421700000|2022-03-27 22:55:00|12138.3|12132.3|12137.2|12131.2|12138.6|12132.6|12136.1|12130.1|0
1648422000000|2022-03-27 23:00:00|12137.7|12131.7|12140.1|12134.1|12140.6|12134.6|12136.6|12130.6|0
1648422300000|2022-03-27 23:05:00|12140.2|12134.2|12137.7|12131.7|12142.7|12136.7|12137.2|12131.2|0
1648422600000|2022-03-27 23:10:00|12138.1|12132.1|12139.5|12133.5|12139.5|12133.5|12134.9|12128.9|0
1648422900000|2022-03-27 23:15:00|12138.8|12132.8|12142.7|12136.7|12145.6|12139.6|12138.8|12132.8|0
1648423200000|2022-03-27 23:20:00|12143.1|12137.1|12144|12138|12145.6|12139.6|12142.7|12136.7|0
1648423500000|2022-03-27 23:25:00|12143.5|12137.5|12142|12136|12143.5|12137.5|12140.6|12134.6|0
1648423800000|2022-03-27 23:30:00|12142.2|12136.2|12140.2|12134.2|12143.5|12137.5|12138.3|12132.3|0
1648424100000|2022-03-27 23:35:00|12140.1|12134.1|12139.2|12133.2|12140.6|12134.6|12138.3|12132.3|0
1648424400000|2022-03-27 23:40:00|12139.1|12133.1|12140.1|12134.1|12142|12136|12137.2|12131.2|0
1648424700000|2022-03-27 23:45:00|12140|12134|12137.4|12131.4|12140|12134|12136.8|12130.8|0
1648425000000|2022-03-27 23:50:00|12137.2|12131.2|12138.3|12132.3|12138.8|12132.8|12136.6|12130.6|0
1648425300000|2022-03-27 23:55:00|12138.2|12132.2|12132.2|12126.2|12138.3|12132.3|12132.2|12126.2|0
1648425600000|2022-03-28 00:00:00|12132.1|12126.1|12128.4|12122.4|12132.2|12126.2|12126.4|12120.4|0
1648425900000|2022-03-28 00:05:00|12128.2|12122.2|12128.8|12122.8|12130.9|12124.9|12126.4|12120.4|0
1648426200000|2022-03-28 00:10:00|12128.7|12122.7|12124|12118|12129.3|12123.3|12124|12118|0
1648426500000|2022-03-28 00:15:00|12124.4|12118.4|12130.1|12124.1|12130.1|12124.1|12119.6|12113.6|0
1648426800000|2022-03-28 00:20:00|12129.6|12123.6|12132.1|12126.1|12136|12130|12129.1|12123.1|0
1648427100000|2022-03-28 00:25:00|12132.9|12126.9|12137|12131|12137|12131|12132.1|12126.1|0
1648427400000|2022-03-28 00:30:00|12136.6|12130.6|12134|12128|12136.6|12130.6|12132|12126|0
1648427700000|2022-03-28 00:35:00|12133.1|12127.1|12129.1|12123.1|12133.1|12127.1|12126.1|12120.1|0
1648428000000|2022-03-28 00:40:00|12128.6|12122.6|12130.1|12124.1|12131.1|12125.1|12128.1|12122.1|0
1648428300000|2022-03-28 00:45:00|12129.2|12123.2|12120.1|12114.1|12129.2|12123.2|12119.1|12113.1|0
1648428600000|2022-03-28 00:50:00|12122.1|12116.1|12123|12117|12123.1|12117.1|12118.1|12112.1|0
1648428900000|2022-03-28 00:55:00|12122.6|12116.6|12120.1|12114.1|12122.6|12116.6|12118.1|12112.1|0
1648429200000|2022-03-28 01:00:00|12120|12114|12116|12110|12121.1|12115.1|12112|12106|0
1648429500000|2022-03-28 01:05:00|12116.5|12110.5|12121|12115|12122|12116|12116|12110|0
1648429800000|2022-03-28 01:10:00|12121.4|12115.4|12124|12118|12127|12121|12120|12114|0
1648430100000|2022-03-28 01:15:00|12123.1|12117.1|12120|12114|12124|12118|12119.9|12113.9|0
1648430400000|2022-03-28 01:20:00|12119.1|12113.1|12125|12119|12125|12119|12118|12112|0
1648430700000|2022-03-28 01:25:00|12124.5|12118.5|12124|12118|12127.9|12121.9|12122|12116|0
1648431000000|2022-03-28 01:30:00|12123.5|12117.5|12124|12118|12124|12118|12120|12114|0
1648431300000|2022-03-28 01:35:00|12123.9|12117.9|12124.9|12118.9|12125.9|12119.9|12122|12116|0
1648431600000|2022-03-28 01:40:00|12124.5|12118.5|12121|12115|12124.5|12118.5|12118|12112|0
1648431900000|2022-03-28 01:45:00|12120.5|12114.5|12121.9|12115.9|12124.9|12118.9|12120|12114|0
1648432200000|2022-03-28 01:50:00|12122|12116|12131.9|12125.9|12131.9|12125.9|12121.9|12115.9|0
1648432500000|2022-03-28 01:55:00|12129.9|12123.9|12129.9|12123.9|12129.9|12123.9|12125.9|12119.9|0
1648432800000|2022-03-28 02:00:00|12130.8|12124.8|12135.9|12129.9|12137.9|12131.9|12130.8|12124.8|0
1648433100000|2022-03-28 02:05:00|12136.4|12130.4|12138.9|12132.9|12139.9|12133.9|12133.9|12127.9|0
1648433400000|2022-03-28 02:10:00|12139.9|12133.9|12137.9|12131.9|12141.9|12135.9|12137.9|12131.9|0
1648433700000|2022-03-28 02:15:00|12135.9|12129.9|12135.9|12129.9|12136.9|12130.9|12133.9|12127.9|0
1648434000000|2022-03-28 02:20:00|12135.4|12129.4|12129.9|12123.9|12135.4|12129.4|12129.9|12123.9|0
1648434300000|2022-03-28 02:25:00|12129.4|12123.4|12127.9|12121.9|12129.9|12123.9|12127.9|12121.9|0
1648434600000|2022-03-28 02:30:00|12128.8|12122.8|12129.9|12123.9|12131.9|12125.9|12127.9|12121.9|0
1648434900000|2022-03-28 02:35:00|12130.8|12124.8|12133.9|12127.9|12133.9|12127.9|12129.9|12123.9|0
1648435200000|2022-03-28 02:40:00|12135.9|12129.9|12139.9|12133.9|12139.9|12133.9|12134.9|12128.9|0
1648435500000|2022-03-28 02:45:00|12140.8|12134.8|12141.9|12135.9|12142.9|12136.9|12139.9|12133.9|0
1648435800000|2022-03-28 02:50:00|12142.4|12136.4|12144.9|12138.9|12145.9|12139.9|12142.4|12136.4|0
1648436100000|2022-03-28 02:55:00|12143.9|12137.9|12144|12138|12144.9|12138.9|12141.9|12135.9|0
1648436400000|2022-03-28 03:00:00|12144.5|12138.5|12146|12140|12148|12142|12144|12138|0
1648436700000|2022-03-28 03:05:00|12146.5|12140.5|12147|12141|12150|12144|12146|12140|0
1648437000000|2022-03-28 03:10:00|12146.6|12140.6|12146|12140|12146.6|12140.6|12146|12140|0
1648437300000|2022-03-28 03:15:00|12146.1|12140.1|12147|12141|12147|12141|12146|12140|0
1648437600000|2022-03-28 03:20:00|12147.1|12141.1|12146|12140|12147.1|12141.1|12144|12138|0
1648437900000|2022-03-28 03:25:00|12145.1|12139.1|12144|12138|12146|12140|12144|12138|0
1648438200000|2022-03-28 03:30:00|12144.5|12138.5|12143|12137|12146|12140|12142|12136|0
1648438500000|2022-03-28 03:35:00|12143.5|12137.5|12141|12135|12144|12138|12140.1|12134.1|0
1648438800000|2022-03-28 03:40:00|12141.1|12135.1|12141.9|12135.9|12142|12136|12140.9|12134.9|0
1648439100000|2022-03-28 03:45:00|12142.4|12136.4|12142.9|12136.9|12143.9|12137.9|12139.9|12133.9|0
1648439400000|2022-03-28 03:50:00|12143.4|12137.4|12138.8|12132.8|12145.9|12139.9|12137.9|12131.9|0
1648439700000|2022-03-28 03:55:00|12138.4|12132.4|12141.8|12135.8|12141.8|12135.8|12136.8|12130.8|0
1648440000000|2022-03-28 04:00:00|12140.9|12134.9|12140.8|12134.8|12141.8|12135.8|12139.8|12133.8|0
1648440300000|2022-03-28 04:05:00|12140.9|12134.9|12135.9|12129.9|12141.8|12135.8|12135.9|12129.9|0
1648440600000|2022-03-28 04:10:00|12135.8|12129.8|12133.8|12127.8|12135.8|12129.8|12133.8|12127.8|0
1648440900000|2022-03-28 04:15:00|12132.9|12126.9|12132.8|12126.8|12133.8|12127.8|12131.8|12125.8|0
1648441200000|2022-03-28 04:20:00|12131.8|12125.8|12131.8|12125.8|12133.8|12127.8|12131.8|12125.8|0
1648441500000|2022-03-28 04:25:00|12130.9|12124.9|12129.8|12123.8|12130.9|12124.9|12129.8|12123.8|0
1648441800000|2022-03-28 04:30:00|12129.9|12123.9|12129.9|12123.9|12129.9|12123.9|12129.8|12123.8|0
1648442100000|2022-03-28 04:35:00|12133.9|12127.9|12133.8|12127.8|12135.8|12129.8|12131.9|12125.9|0
1648442400000|2022-03-28 04:40:00|12133.9|12127.9|12133.8|12127.8|12135.9|12129.9|12133.8|12127.8|0
1648442700000|2022-03-28 04:45:00|12131.8|12125.8|12129.8|12123.8|12132.8|12126.8|12129.8|12123.8|0
1648443000000|2022-03-28 04:50:00|12129|12123|12128.9|12122.9|12129.8|12123.8|12127.8|12121.8|0
1648443300000|2022-03-28 04:55:00|12129.3|12123.3|12126.9|12120.9|12129.9|12123.9|12126.9|12120.9|0
1648443600000|2022-03-28 05:00:00|12126.4|12120.4|12125.9|12119.9|12127.9|12121.9|12124.8|12118.8|0
1648443900000|2022-03-28 05:05:00|12127.9|12121.9|12123.8|12117.8|12129.9|12123.9|12123.8|12117.8|0
1648444200000|2022-03-28 05:10:00|12123.4|12117.4|12123.9|12117.9|12125.9|12119.9|12121.9|12115.9|0
1648444500000|2022-03-28 05:15:00|12123.8|12117.8|12119.8|12113.8|12124.9|12118.9|12118.9|12112.9|0
1648444800000|2022-03-28 05:20:00|12119.9|12113.9|12123.9|12117.9|12123.9|12117.9|12119.8|12113.8|0
1648445100000|2022-03-28 05:25:00|12124.8|12118.8|12125.9|12119.9|12129.8|12123.8|12123.9|12117.9|0
1648445400000|2022-03-28 05:30:00|12125.8|12119.8|12125.8|12119.8|12129.8|12123.8|12125.8|12119.8|0
1648445700000|2022-03-28 05:35:00|12125.4|12119.4|12115.8|12109.8|12125.4|12119.4|12113.8|12107.8|0
1648446000000|2022-03-28 05:40:00|12116.7|12110.7|12114.1|12108.1|12117.8|12111.8|12113.1|12107.1|0
1648446300000|2022-03-28 05:45:00|12114.5|12108.5|12115.1|12109.1|12117.1|12111.1|12113|12107|0
1648446600000|2022-03-28 05:50:00|12115.9|12109.9|12119|12113|12121|12115|12113.1|12107.1|0
1648446900000|2022-03-28 05:55:00|12119.9|12113.9|12115.1|12109.1|12121|12115|12113.1|12107.1|0
1648447200000|2022-03-28 06:00:00|12113|12111|12116.5|12114.5|12125|12123|12113|12111|31
1648447500000|2022-03-28 06:05:00|12115.5|12113.5|12108|12106|12115.5|12113.5|12106|12104|10
1648447800000|2022-03-28 06:10:00|12107.5|12105.5|12120.5|12118.5|12121.5|12119.5|12106.5|12104.5|44
1648448100000|2022-03-28 06:15:00|12120|12118|12116.5|12114.5|12122.5|12120.5|12114|12112|16
1648448400000|2022-03-28 06:20:00|12116|12114|12127|12125|12127|12125|12115|12113|7
1648448700000|2022-03-28 06:25:00|12125.5|12123.5|12125.5|12123.5|12129.5|12127.5|12122|12120|10
1648449000000|2022-03-28 06:30:00|12124.5|12122.5|12130|12128|12132.5|12130.5|12124.5|12122.5|6
1648449300000|2022-03-28 06:35:00|12129.5|12127.5|12135|12133|12135.5|12133.5|12127.5|12125.5|7
1648449600000|2022-03-28 06:40:00|12135.5|12133.5|12136.5|12134.5|12138.5|12136.5|12128|12126|40
1648449900000|2022-03-28 06:45:00|12136|12134|12134|12132|12142.5|12140.5|12134|12132|34
1648450200000|2022-03-28 06:50:00|12133|12131|12137|12135|12138|12136|12132.5|12130.5|16
1648450500000|2022-03-28 06:55:00|12137.5|12135.5|12130.5|12128.5|12143.5|12141.5|12129|12127|60
1648450800000|2022-03-28 07:00:00|12129|12127|12182|12180|12182|12180|12129|12127|858
1648451100000|2022-03-28 07:05:00|12182.5|12180.5|12183|12181|12205|12203|12182.5|12180.5|543
1648451400000|2022-03-28 07:10:00|12183.5|12181.5|12167|12165|12183.5|12181.5|12159|12157|280
1648451700000|2022-03-28 07:15:00|12167.5|12165.5|12173|12171|12183.5|12181.5|12165.5|12163.5|229
1648452000000|2022-03-28 07:20:00|12172|12170|12183|12181|12186|12184|12166|12164|234
1648452300000|2022-03-28 07:25:00|12183.5|12181.5|12192|12190|12194|12192|12176.5|12174.5|412
1648452600000|2022-03-28 07:30:00|12191.5|12189.5|12191.5|12189.5|12194|12192|12187.5|12185.5|249
1648452900000|2022-03-28 07:35:00|12191|12189|12180.5|12178.5|12194.5|12192.5|12178|12176|306
1648453200000|2022-03-28 07:40:00|12181|12179|12175.5|12173.5|12184|12182|12174.5|12172.5|158
1648453500000|2022-03-28 07:45:00|12176|12174|12170|12168|12178.5|12176.5|12168.5|12166.5|156
1648453800000|2022-03-28 07:50:00|12169.5|12167.5|12170|12168|12177|12175|12168.5|12166.5|128
1648454100000|2022-03-28 07:55:00|12169.5|12167.5|12174|12172|12177|12175|12169.5|12167.5|153
1648454400000|2022-03-28 08:00:00|12174.5|12172.5|12178.5|12176.5|12181.5|12179.5|12173|12171|263
1648454700000|2022-03-28 08:05:00|12179|12177|12180|12178|12181.5|12179.5|12174.5|12172.5|156
1648455000000|2022-03-28 08:10:00|12180.5|12178.5|12180.8|12178.8|12183.5|12181.5|12177.5|12175.5|104
1648455300000|2022-03-28 08:15:00|12181.3|12179.3|12183.8|12181.8|12188.3|12186.3|12180.3|12178.3|138
1648455600000|2022-03-28 08:20:00|12184.3|12182.3|12182.8|12180.8|12187.3|12185.3|12178.3|12176.3|145
1648455900000|2022-03-28 08:25:00|12183.3|12181.3|12191.3|12189.3|12192.3|12190.3|12183.3|12181.3|197
1648456200000|2022-03-28 08:30:00|12191.8|12189.8|12192.3|12190.3|12196.3|12194.3|12189.8|12187.8|160
1648456500000|2022-03-28 08:35:00|12191.3|12189.3|12199.8|12197.8|12200.3|12198.3|12191.3|12189.3|118
1648456800000|2022-03-28 08:40:00|12199.3|12197.3|12202.3|12200.3|12203.3|12201.3|12194.8|12192.8|160
1648457100000|2022-03-28 08:45:00|12201.8|12199.8|12202.3|12200.3|12203.3|12201.3|12196.3|12194.3|227
1648457400000|2022-03-28 08:50:00|12201.8|12199.8|12200.3|12198.3|12201.8|12199.8|12197.3|12195.3|103
1648457700000|2022-03-28 08:55:00|12199.8|12197.8|12211.8|12209.8|12212.3|12210.3|12199.8|12197.8|144
1648458000000|2022-03-28 09:00:00|12211.3|12209.3|12208.3|12206.3|12214.3|12212.3|12208.3|12206.3|90
1648458300000|2022-03-28 09:05:00|12208.8|12206.8|12201.8|12199.8|12210.3|12208.3|12200.3|12198.3|187
1648458600000|2022-03-28 09:10:00|12201.3|12199.3|12203.3|12201.3|12206.3|12204.3|12201.3|12199.3|87
1648458900000|2022-03-28 09:15:00|12203.8|12201.8|12204.3|12202.3|12205.3|12203.3|12200.3|12198.3|112
1648459200000|2022-03-28 09:20:00|12203.8|12201.8|12205.8|12203.8|12209.8|12207.8|12202.3|12200.3|125
1648459500000|2022-03-28 09:25:00|12205.3|12203.3|12206.8|12204.8|12208.8|12206.8|12204.3|12202.3|85
1648459800000|2022-03-28 09:30:00|12207.3|12205.3|12211.3|12209.3|12213.3|12211.3|12205.3|12203.3|97
1648460100000|2022-03-28 09:35:00|12210.8|12208.8|12211.3|12209.3|12216.8|12214.8|12209.8|12207.8|113
1648460400000|2022-03-28 09:40:00|12211.8|12209.8|12209.8|12207.8|12211.8|12209.8|12206.3|12204.3|116
1648460700000|2022-03-28 09:45:00|12209.3|12207.3|12211.3|12209.3|12213.8|12211.8|12209.3|12207.3|58
1648461000000|2022-03-28 09:50:00|12211.8|12209.8|12211.3|12209.3|12214.3|12212.3|12210.3|12208.3|71
1648461300000|2022-03-28 09:55:00|12210.8|12208.8|12216.3|12214.3|12218.3|12216.3|12209.3|12207.3|75
1648461600000|2022-03-28 10:00:00|12216.8|12214.8|12223.3|12221.3|12224.3|12222.3|12216.3|12214.3|84
1648461900000|2022-03-28 10:05:00|12222.8|12220.8|12223.3|12221.3|12225.3|12223.3|12220.3|12218.3|136
1648462200000|2022-03-28 10:10:00|12223.8|12221.8|12227.3|12225.3|12227.8|12225.8|12221.3|12219.3|69
1648462500000|2022-03-28 10:15:00|12227.8|12225.8|12228.3|12226.3|12231.3|12229.3|12226.8|12224.8|147
1648462800000|2022-03-28 10:20:00|12228.8|12226.8|12230.3|12228.3|12231.3|12229.3|12227.3|12225.3|69
1648463100000|2022-03-28 10:25:00|12229.8|12227.8|12223.3|12221.3|12230.3|12228.3|12222.8|12220.8|170
1648463400000|2022-03-28 10:30:00|12223.8|12221.8|12220.8|12218.8|12224.3|12222.3|12219.8|12217.8|110
1648463700000|2022-03-28 10:35:00|12220.3|12218.3|12224.8|12222.8|12225.3|12223.3|12217.3|12215.3|119
1648464000000|2022-03-28 10:40:00|12225.3|12223.3|12226.3|12224.3|12229.3|12227.3|12224.8|12222.8|64
1648464300000|2022-03-28 10:45:00|12225.8|12223.8|12230.3|12228.3|12231.3|12229.3|12224.3|12222.3|83
1648464600000|2022-03-28 10:50:00|12229.8|12227.8|12230.3|12228.3|12232.3|12230.3|12227.3|12225.3|58
1648464900000|2022-03-28 10:55:00|12230.8|12228.8|12236.8|12234.8|12237.3|12235.3|12228.3|12226.3|190
1648465200000|2022-03-28 11:00:00|12238.3|12236.3|12242.8|12240.8|12245.8|12243.8|12236.3|12234.3|316
1648465500000|2022-03-28 11:05:00|12243.3|12241.3|12243.3|12241.3|12243.3|12241.3|12238.8|12236.8|127
1648465800000|2022-03-28 11:10:00|12243.8|12241.8|12242.8|12240.8|12245.3|12243.3|12241.3|12239.3|117
1648466100000|2022-03-28 11:15:00|12242.3|12240.3|12249.8|12247.8|12250.3|12248.3|12241.8|12239.8|115
1648466400000|2022-03-28 11:20:00|12250.3|12248.3|12244.3|12242.3|12250.3|12248.3|12241.3|12239.3|108
1648466700000|2022-03-28 11:25:00|12245.3|12243.3|12247.8|12245.8|12250.8|12248.8|12244.3|12242.3|97
1648467000000|2022-03-28 11:30:00|12248.3|12246.3|12252.8|12250.8|12254.3|12252.3|12247.3|12245.3|138
1648467300000|2022-03-28 11:35:00|12252.3|12250.3|12253.3|12251.3|12256.3|12254.3|12251.3|12249.3|107
1648467600000|2022-03-28 11:40:00|12252.2|12250.2|12254.2|12252.2|12255.2|12253.2|12247.7|12245.7|148
1648467900000|2022-03-28 11:45:00|12253.7|12251.7|12264.2|12262.2|12264.2|12262.2|12253.7|12251.7|176
1648468200000|2022-03-28 11:50:00|12263.7|12261.7|12263.2|12261.2|12265.2|12263.2|12260.2|12258.2|119
1648468500000|2022-03-28 11:55:00|12262.7|12260.7|12261.2|12259.2|12266.2|12264.2|12259.2|12257.2|153
1648468800000|2022-03-28 12:00:00|12261.7|12259.7|12253.7|12251.7|12262.7|12260.7|12251.7|12249.7|188
1648469100000|2022-03-28 12:05:00|12253.2|12251.2|12246.7|12244.7|12254.2|12252.2|12246.2|12244.2|143
1648469400000|2022-03-28 12:10:00|12246.2|12244.2|12246.2|12244.2|12248.2|12246.2|12239.2|12237.2|254
1648469700000|2022-03-28 12:15:00|12246.7|12244.7|12239.7|12237.7|12247.7|12245.7|12239.2|12237.2|95
1648470000000|2022-03-28 12:20:00|12239.2|12237.2|12223.2|12221.2|12239.2|12237.2|12223.2|12221.2|279
1648470300000|2022-03-28 12:25:00|12223.7|12221.7|12225.7|12223.7|12228.7|12226.7|12223.7|12221.7|142
1648470600000|2022-03-28 12:30:00|12225.2|12223.2|12222.2|12220.2|12226.7|12224.7|12220.7|12218.7|128
1648470900000|2022-03-28 12:35:00|12222.7|12220.7|12209.7|12207.7|12223.2|12221.2|12208.7|12206.7|191
1648471200000|2022-03-28 12:40:00|12209.2|12207.2|12196.2|12194.2|12209.7|12207.7|12193.2|12191.2|234
1648471500000|2022-03-28 12:45:00|12195.7|12193.7|12189.7|12187.7|12196.2|12194.2|12189.7|12187.7|153
1648471800000|2022-03-28 12:50:00|12189.2|12187.2|12190.2|12188.2|12192.2|12190.2|12186.7|12184.7|111
1648472100000|2022-03-28 12:55:00|12189.7|12187.7|12197.2|12195.2|12199.2|12197.2|12188.2|12186.2|189
1648472400000|2022-03-28 13:00:00|12198.2|12196.2|12195.2|12193.2|12201.7|12199.7|12195.2|12193.2|153
1648472700000|2022-03-28 13:05:00|12196.2|12194.2|12203.2|12201.2|12206.2|12204.2|12195.2|12193.2|204
1648473000000|2022-03-28 13:10:00|12202.2|12200.2|12195.2|12193.2|12203.2|12201.2|12190.2|12188.2|265
1648473300000|2022-03-28 13:15:00|12196.2|12194.2|12193.2|12191.2|12197.2|12195.2|12191.7|12189.7|91
1648473600000|2022-03-28 13:20:00|12192.7|12190.7|12189.7|12187.7|12196.7|12194.7|12187.2|12185.2|174
1648473900000|2022-03-28 13:25:00|12187.7|12185.7|12188.2|12186.2|12189.2|12187.2|12183.2|12181.2|151
1648474200000|2022-03-28 13:30:00|12188.7|12186.7|12194.7|12192.7|12202.2|12200.2|12188.7|12186.7|337
1648474500000|2022-03-28 13:35:00|12195.2|12193.2|12200.2|12198.2|12204.2|12202.2|12193.7|12191.7|274
1648474800000|2022-03-28 13:40:00|12199.2|12197.2|12203.7|12201.7|12209.7|12207.7|12198.2|12196.2|232
1648475100000|2022-03-28 13:45:00|12204.2|12202.2|12188.7|12186.7|12207.2|12205.2|12181.2|12179.2|387
1648475400000|2022-03-28 13:50:00|12189.2|12187.2|12206.2|12204.2|12208.2|12206.2|12187.2|12185.2|229
1648475700000|2022-03-28 13:55:00|12206.7|12204.7|12195.2|12193.2|12206.7|12204.7|12190.7|12188.7|304
1648476000000|2022-03-28 14:00:00|12196.7|12194.7|12170.2|12168.2|12197.2|12195.2|12159.7|12157.7|410
1648476300000|2022-03-28 14:05:00|12170.7|12168.7|12169.2|12167.2|12175.7|12173.7|12163.7|12161.7|363
1648476600000|2022-03-28 14:10:00|12168.9|12166.9|12181.4|12179.4|12183.9|12181.9|12160.4|12158.4|385
1648476900000|2022-03-28 14:15:00|12181.9|12179.9|12176.9|12174.9|12183.4|12181.4|12174.4|12172.4|172
1648477200000|2022-03-28 14:20:00|12177.4|12175.4|12184.9|12182.9|12185.9|12183.9|12169.4|12167.4|235
1648477500000|2022-03-28 14:25:00|12185.4|12183.4|12186.4|12184.4|12186.9|12184.9|12177.9|12175.9|230
1648477800000|2022-03-28 14:30:00|12186.9|12184.9|12167.9|12165.9|12188.4|12186.4|12163.4|12161.4|299
1648478100000|2022-03-28 14:35:00|12168.4|12166.4|12158.9|12156.9|12172.9|12170.9|12153.9|12151.9|293
1648478400000|2022-03-28 14:40:00|12158.4|12156.4|12164.9|12162.9|12166.9|12164.9|12155.9|12153.9|200
1648478700000|2022-03-28 14:45:00|12165.4|12163.4|12169.4|12167.4|12174.9|12172.9|12164.9|12162.9|138
1648479000000|2022-03-28 14:50:00|12169.9|12167.9|12172.9|12170.9|12176.9|12174.9|12168.9|12166.9|139
1648479300000|2022-03-28 14:55:00|12171.9|12169.9|12179.9|12177.9|12179.9|12177.9|12170.9|12168.9|134
1648479600000|2022-03-28 15:00:00|12178.9|12176.9|12164.9|12162.9|12180.9|12178.9|12150.4|12148.4|1099
1648479900000|2022-03-28 15:05:00|12165.4|12163.4|12162.9|12160.9|12166.9|12164.9|12159.4|12157.4|378
1648480200000|2022-03-28 15:10:00|12163.4|12161.4|12165.9|12163.9|12166.9|12164.9|12159.9|12157.9|247
1648480500000|2022-03-28 15:15:00|12165.4|12163.4|12159.9|12157.9|12166.4|12164.4|12157.4|12155.4|552
1648480800000|2022-03-28 15:20:00|12162.9|12160.9|12165.9|12163.9|12167.4|12165.4|12155.9|12153.9|512
1648481100000|2022-03-28 15:25:00|12166.4|12164.4|12159.4|12157.4|12166.4|12164.4|12148.9|12146.9|1552
1648481400000|2022-03-28 15:30:00|12158.4|12156.4|12149.9|12147.9|12162.9|12160.9|12147.9|12145.9|962
1648481700000|2022-03-28 15:35:00|12151.9|12149.9|12157.9|12155.9|12161.4|12159.4|12147.4|12145.4|903
1648482000000|2022-03-28 15:40:00|12157.4|12155.4|12159.4|12157.4|12164.9|12162.9|12157.4|12155.4|124
1648482300000|2022-03-28 15:45:00|12158.9|12156.9|12148.9|12146.9|12158.9|12156.9|12148.9|12146.9|427
1648482600000|2022-03-28 15:50:00|12146.9|12144.9|12140.4|12138.4|12150.9|12148.9|12136.4|12134.4|202
1648482900000|2022-03-28 15:55:00|12139.4|12137.4|12133.4|12131.4|12139.4|12137.4|12131.9|12129.9|49
1648483200000|2022-03-28 16:00:00|12132.9|12130.9|12146.4|12144.4|12147.4|12145.4|12130.4|12128.4|51
1648483500000|2022-03-28 16:05:00|12145.9|12143.9|12135.9|12133.9|12148.9|12146.9|12135.4|12133.4|46
1648483800000|2022-03-28 16:10:00|12135.4|12133.4|12130.4|12128.4|12136.4|12134.4|12127.4|12125.4|46
1648484100000|2022-03-28 16:15:00|12129.9|12127.9|12126.4|12124.4|12134.9|12132.9|12123.4|12121.4|22
1648484400000|2022-03-28 16:20:00|12126.9|12124.9|12134.9|12132.9|12135.4|12133.4|12125.4|12123.4|35
1648484700000|2022-03-28 16:25:00|12134.4|12132.4|12131.4|12129.4|12139.4|12137.4|12129.9|12127.9|28
1648485000000|2022-03-28 16:30:00|12130.9|12128.9|12136.9|12134.9|12139.4|12137.4|12129.9|12127.9|30
1648485300000|2022-03-28 16:35:00|12138.4|12136.4|12140.9|12138.9|12140.9|12138.9|12135.4|12133.4|9
1648485600000|2022-03-28 16:40:00|12140.4|12138.4|12147.9|12145.9|12148.4|12146.4|12140.4|12138.4|10
1648485900000|2022-03-28 16:45:00|12147.4|12145.4|12153.9|12151.9|12154.4|12152.4|12143.9|12141.9|26
1648486200000|2022-03-28 16:50:00|12153.4|12151.4|12155.4|12153.4|12155.9|12153.9|12152.4|12150.4|26
1648486500000|2022-03-28 16:55:00|12155.9|12153.9|12156.4|12154.4|12157.4|12155.4|12152.4|12150.4|11
1648486800000|2022-03-28 17:00:00|12156.9|12154.9|12156.9|12154.9|12160.4|12158.4|12154.4|12152.4|15
1648487100000|2022-03-28 17:05:00|12157.4|12155.4|12151.4|12149.4|12160.4|12158.4|12151.4|12149.4|27
1648487400000|2022-03-28 17:10:00|12150.4|12148.4|12156.9|12154.9|12157.4|12155.4|12149.9|12147.9|5
1648487700000|2022-03-28 17:15:00|12156.4|12154.4|12160.4|12158.4|12160.9|12158.9|12155.9|12153.9|6
1648488000000|2022-03-28 17:20:00|12160.9|12158.9|12166.9|12164.9|12167.9|12165.9|12158.4|12156.4|36
1648488300000|2022-03-28 17:25:00|12167.4|12165.4|12166.4|12164.4|12172.4|12170.4|12163.9|12161.9|64
1648488600000|2022-03-28 17:30:00|12166.9|12164.9|12163.4|12161.4|12167.9|12165.9|12158.4|12156.4|33
1648488900000|2022-03-28 17:35:00|12162.9|12160.9|12164.4|12162.4|12169.4|12167.4|12160.4|12158.4|30
1648489200000|2022-03-28 17:40:00|12163.9|12161.9|12160.9|12158.9|12163.9|12161.9|12158.4|12156.4|6
1648489500000|2022-03-28 17:45:00|12161.4|12159.4|12160.9|12158.9|12163.4|12161.4|12158.9|12156.9|8
1648489800000|2022-03-28 17:50:00|12161.4|12159.4|12157.9|12155.9|12164.4|12162.4|12156.9|12154.9|10
1648490100000|2022-03-28 17:55:00|12157.4|12155.4|12160.4|12158.4|12160.9|12158.9|12154.4|12152.4|3
1648490400000|2022-03-28 18:00:00|12160.9|12158.9|12164.4|12162.4|12167.9|12165.9|12159.9|12157.9|6
1648490700000|2022-03-28 18:05:00|12163.9|12161.9|12169.4|12167.4|12170.4|12168.4|12159.4|12157.4|15
1648491000000|2022-03-28 18:10:00|12169.9|12167.9|12168.4|12166.4|12174.4|12172.4|12165.9|12163.9|5
1648491300000|2022-03-28 18:15:00|12168.9|12166.9|12166.4|12164.4|12170.4|12168.4|12166.4|12164.4|0
1648491600000|2022-03-28 18:20:00|12165.9|12163.9|12169.9|12167.9|12170.4|12168.4|12164.4|12162.4|16
1648491900000|2022-03-28 18:25:00|12170.4|12168.4|12174.9|12172.9|12175.4|12173.4|12169.4|12167.4|4
1648492200000|2022-03-28 18:30:00|12175.4|12173.4|12173.4|12171.4|12175.4|12173.4|12171.4|12169.4|4
1648492500000|2022-03-28 18:35:00|12172.9|12170.9|12176.4|12174.4|12176.4|12174.4|12172.4|12170.4|5
1648492800000|2022-03-28 18:40:00|12176.9|12174.9|12181.4|12179.4|12184.4|12182.4|12172.9|12170.9|53
1648493100000|2022-03-28 18:45:00|12180.9|12178.9|12185.9|12183.9|12186.9|12184.9|12180.4|12178.4|11
1648493400000|2022-03-28 18:50:00|12186.4|12184.4|12193.4|12191.4|12194.4|12192.4|12186.4|12184.4|20
1648493700000|2022-03-28 18:55:00|12193.9|12191.9|12198.4|12196.4|12199.9|12197.9|12192.9|12190.9|14
1648494000000|2022-03-28 19:00:00|12198.9|12196.9|12188.4|12186.4|12199.4|12197.4|12187.4|12185.4|9
1648494300000|2022-03-28 19:05:00|12188.9|12186.9|12191.9|12189.9|12195.9|12193.9|12188.9|12186.9|12
1648494600000|2022-03-28 19:10:00|12192.4|12190.4|12197.9|12195.9|12197.9|12195.9|12191.9|12189.9|14
1648494900000|2022-03-28 19:15:00|12198.4|12196.4|12202.9|12200.9|12204.9|12202.9|12196.4|12194.4|47
1648495200000|2022-03-28 19:20:00|12203.4|12201.4|12205.9|12203.9|12208.9|12206.9|12201.9|12199.9|26
1648495500000|2022-03-28 19:25:00|12205.4|12203.4|12202.9|12200.9|12205.9|12203.9|12201.9|12199.9|2
1648495800000|2022-03-28 19:30:00|12203.4|12201.4|12210.4|12208.4|12211.4|12209.4|12200.4|12198.4|6
1648496100000|2022-03-28 19:35:00|12209.9|12207.9|12203.9|12201.9|12210.4|12208.4|12203.4|12201.4|5
1648496400000|2022-03-28 19:40:00|12203.4|12201.4|12205.4|12203.4|12207.4|12205.4|12198.9|12196.9|18
1648496700000|2022-03-28 19:45:00|12204.9|12202.9|12206.4|12204.4|12207.9|12205.9|12202.9|12200.9|15
1648497000000|2022-03-28 19:50:00|12205.9|12203.9|12198.4|12196.4|12205.9|12203.9|12195.4|12193.4|35
1648497300000|2022-03-28 19:55:00|12197.9|12195.9|12207.2|12201.2|12212.9|12210.9|12193.4|12191.4|36
1648497600000|2022-03-28 20:00:00|12211.7|12205.7|12216.8|12210.8|12219.2|12213.2|12208.3|12202.3|0
1648497900000|2022-03-28 20:05:00|12216.3|12210.3|12215.8|12209.8|12217.4|12211.4|12212.9|12206.9|0
1648498200000|2022-03-28 20:10:00|12215.2|12209.2|12215.2|12209.2|12215.8|12209.8|12213.4|12207.4|0
1648498500000|2022-03-28 20:15:00|12215.8|12209.8|12214.7|12208.7|12216.3|12210.3|12214.7|12208.7|0
1648498800000|2022-03-28 20:20:00|12214.9|12208.9|12215.2|12209.2|12215.2|12209.2|12213.4|12207.4|0
1648499100000|2022-03-28 20:25:00|12214.7|12208.7|12214.7|12208.7|12215.2|12209.2|12214.7|12208.7|0
1648499400000|2022-03-28 20:30:00|12214.9|12208.9|12214.7|12208.7|12215.2|12209.2|12214.7|12208.7|0
1648499700000|2022-03-28 20:35:00|12214.9|12208.9|12215.2|12209.2|12215.2|12209.2|12214.7|12208.7|0
1648500000000|2022-03-28 20:40:00|12214.9|12208.9|12214.7|12208.7|12215.2|12209.2|12214.7|12208.7|0
1648500300000|2022-03-28 20:45:00|12214.9|12208.9|12215|12209|12215.5|12209.5|12214.7|12208.7|0
1648500600000|2022-03-28 20:50:00|12214.9|12208.9|12214.9|12208.9|12214.9|12208.9|12214.9|12208.9|0
1648500900000|2022-03-28 20:55:00|12215|12209|12214.5|12208.5|12215|12209|12214.5|12208.5|0
1648501200000|2022-03-28 21:00:00|12214.7|12208.7|12214.7|12208.7|12214.7|12208.7|12214.3|12208.3|0
1648501500000|2022-03-28 21:05:00|12214.5|12208.5|12214.2|12208.2|12214.5|12208.5|12213.3|12207.3|0
1648501800000|2022-03-28 21:10:00|12214|12208|12213.3|12207.3|12214.2|12208.2|12213.1|12207.1|0
1648502100000|2022-03-28 21:15:00|12214.2|12208.2|12212.9|12206.9|12214.2|12208.2|12212.7|12206.7|0
1648502400000|2022-03-28 21:20:00|12212.7|12206.7|12213.4|12207.4|12213.4|12207.4|12212|12206|0
1648502700000|2022-03-28 21:25:00|12213.6|12207.6|12212.9|12206.9|12213.8|12207.8|12212.7|12206.7|0
1648503000000|2022-03-28 21:30:00|12211.5|12205.5|12212.9|12206.9|12212.9|12206.9|12211.5|12205.5|0
1648503300000|2022-03-28 21:35:00|12213.3|12207.3|12212.7|12206.7|12213.3|12207.3|12212.6|12206.6|0
1648503600000|2022-03-28 21:40:00|12212.6|12206.6|12211.7|12205.7|12213.1|12207.1|12211.7|12205.7|0
1648503900000|2022-03-28 21:45:00|12211.9|12205.9|12212.6|12206.6|12213.3|12207.3|12211.9|12205.9|0
1648504200000|2022-03-28 21:50:00|12212.2|12206.2|12212.9|12206.9|12212.9|12206.9|12212.2|12206.2|0
1648504500000|2022-03-28 21:55:00|12212.6|12206.6|12213.1|12207.1|12213.1|12207.1|12212.6|12206.6|0
1648504800000|2022-03-28 22:00:00|12212.7|12206.7|12208.4|12202.4|12213.2|12207.2|12207.3|12201.3|0
1648505100000|2022-03-28 22:05:00|12207.9|12201.9|12207.9|12201.9|12208.4|12202.4|12206.8|12200.8|0
1648505400000|2022-03-28 22:10:00|12207.3|12201.3|12207.3|12201.3|12207.9|12201.9|12204.5|12198.5|0
1648505700000|2022-03-28 22:15:00|12207.4|12201.4|12206.1|12200.1|12208.4|12202.4|12206.1|12200.1|0
1648506000000|2022-03-28 22:20:00|12206.5|12200.5|12208.1|12202.1|12208.1|12202.1|12206.5|12200.5|0
1648506300000|2022-03-28 22:25:00|12207|12201|12207|12201|12207.6|12201.6|12206.3|12200.3|0
1648506600000|2022-03-28 22:30:00|12207.1|12201.1|12209.7|12203.7|12213.1|12207.1|12207|12201|0
1648506900000|2022-03-28 22:35:00|12209|12203|12210.3|12204.3|12211.7|12205.7|12209|12203|0
1648507200000|2022-03-28 22:40:00|12210.6|12204.6|12208.1|12202.1|12211.2|12205.2|12208.1|12202.1|0
1648507500000|2022-03-28 22:45:00|12208.7|12202.7|12209.7|12203.7|12211|12205|12208.1|12202.1|0
1648507800000|2022-03-28 22:50:00|12210.1|12204.1|12208.7|12202.7|12212.1|12206.1|12208.1|12202.1|0
1648508100000|2022-03-28 22:55:00|12209.2|12203.2|12211.5|12205.5|12212.1|12206.1|12209.2|12203.2|0
1648508400000|2022-03-28 23:00:00|12211.7|12205.7|12212.1|12206.1|12213.7|12207.7|12211.5|12205.5|0
1648508700000|2022-03-28 23:05:00|12212|12206|12212.6|12206.6|12213.7|12207.7|12211.5|12205.5|0
1648509000000|2022-03-28 23:10:00|12213.1|12207.1|12211.7|12205.7|12213.1|12207.1|12211.5|12205.5|0
1648509300000|2022-03-28 23:15:00|12211.5|12205.5|12209.7|12203.7|12213.1|12207.1|12209.2|12203.2|0
1648509600000|2022-03-28 23:20:00|12210.3|12204.3|12210.3|12204.3|12210.6|12204.6|12208.3|12202.3|0
1648509900000|2022-03-28 23:25:00|12211.5|12205.5|12213.7|12207.7|12213.7|12207.7|12209.2|12203.2|0
1648510200000|2022-03-28 23:30:00|12215.4|12209.4|12214.4|12208.4|12216.5|12210.5|12212.6|12206.6|0
1648510500000|2022-03-28 23:35:00|12214.6|12208.6|12214.9|12208.9|12216|12210|12214.6|12208.6|0
1648510800000|2022-03-28 23:40:00|12215.1|12209.1|12217.1|12211.1|12217.6|12211.6|12213.7|12207.7|0
1648511100000|2022-03-28 23:45:00|12217|12211|12214.4|12208.4|12217.1|12211.1|12213.7|12207.7|0
1648511400000|2022-03-28 23:50:00|12213.7|12207.7|12209.7|12203.7|12214.9|12208.9|12209.2|12203.2|0
1648511700000|2022-03-28 23:55:00|12209.2|12203.2|12209.2|12203.2|12210.3|12204.3|12208.7|12202.7|0
1648512000000|2022-03-29 00:00:00|12209.7|12203.7|12207|12201|12211.5|12205.5|12205.8|12199.8|0
1648512300000|2022-03-29 00:05:00|12206.3|12200.3|12206.3|12200.3|12207|12201|12204.7|12198.7|0
1648512600000|2022-03-29 00:10:00|12206.7|12200.7|12206.3|12200.3|12207|12201|12203.7|12197.7|0
1648512900000|2022-03-29 00:15:00|12205.8|12199.8|12210.1|12204.1|12213|12207|12205.1|12199.1|0
1648513200000|2022-03-29 00:20:00|12209.7|12203.7|12214.1|12208.1|12216|12210|12209.1|12203.1|0
1648513500000|2022-03-29 00:25:00|12214.5|12208.5|12214.1|12208.1|12216|12210|12212.1|12206.1|0
1648513800000|2022-03-29 00:30:00|12213.2|12207.2|12212.1|12206.1|12214.1|12208.1|12212.1|12206.1|0
1648514100000|2022-03-29 00:35:00|12212.5|12206.5|12216|12210|12216|12210|12212.1|12206.1|0
1648514400000|2022-03-29 00:40:00|12216.1|12210.1|12218.1|12212.1|12223|12217|12216.1|12210.1|0
1648514700000|2022-03-29 00:45:00|12219|12213|12216.1|12210.1|12220.1|12214.1|12216.1|12210.1|0
1648515000000|2022-03-29 00:50:00|12216.5|12210.5|12218|12212|12220|12214|12216.1|12210.1|0
1648515300000|2022-03-29 00:55:00|12218.9|12212.9|12214.1|12208.1|12220|12214|12214.1|12208.1|0
1648515600000|2022-03-29 01:00:00|12215|12209|12216.1|12210.1|12220|12214|12214.1|12208.1|0
1648515900000|2022-03-29 01:05:00|12218.1|12212.1|12216.1|12210.1|12218.1|12212.1|12216.1|12210.1|0
1648516200000|2022-03-29 01:10:00|12215.2|12209.2|12222|12216|12222|12216|12214.1|12208.1|0
1648516500000|2022-03-29 01:15:00|12221.1|12215.1|12224|12218|12224|12218|12220|12214|0
1648516800000|2022-03-29 01:20:00|12224.9|12218.9|12226|12220|12226|12220|12224|12218|0
1648517100000|2022-03-29 01:25:00|12226.5|12220.5|12224|12218|12228|12222|12224|12218|0
1648517400000|2022-03-29 01:30:00|12225.1|12219.1|12228.2|12222.2|12228.2|12222.2|12225.1|12219.1|0
1648517700000|2022-03-29 01:35:00|12228.3|12222.3|12234.2|12228.2|12234.3|12228.3|12228.2|12222.2|0
1648518000000|2022-03-29 01:40:00|12233.8|12227.8|12232.3|12226.3|12234.3|12228.3|12232.2|12226.2|0
1648518300000|2022-03-29 01:45:00|12232|12226|12229.9|12223.9|12234|12228|12229.9|12223.9|0
1648518600000|2022-03-29 01:50:00|12230.8|12224.8|12229.9|12223.9|12231.9|12225.9|12229.9|12223.9|0
1648518900000|2022-03-29 01:55:00|12229|12223|12229.9|12223.9|12230.9|12224.9|12227.9|12221.9|0
1648519200000|2022-03-29 02:00:00|12229|12223|12225.9|12219.9|12229.9|12223.9|12225.9|12219.9|0
1648519500000|2022-03-29 02:05:00|12226.4|12220.4|12224|12218|12227.9|12221.9|12224|12218|0
1648519800000|2022-03-29 02:10:00|12223.9|12217.9|12223.9|12217.9|12225.9|12219.9|12222|12216|0
1648520100000|2022-03-29 02:15:00|12224|12218|12223.9|12217.9|12224|12218|12222|12216|0
1648520400000|2022-03-29 02:20:00|12223.5|12217.5|12223.9|12217.9|12224|12218|12221.9|12215.9|0
1648520700000|2022-03-29 02:25:00|12223.1|12217.1|12221.9|12215.9|12223.9|12217.9|12220|12214|0
1648521000000|2022-03-29 02:30:00|12222|12216|12220|12214|12223.9|12217.9|12218|12212|0
1648521300000|2022-03-29 02:35:00|12219.9|12213.9|12216|12210|12220|12214|12216|12210|0
1648521600000|2022-03-29 02:40:00|12215.5|12209.5|12218|12212|12218|12212|12214|12208|0
1648521900000|2022-03-29 02:45:00|12217.1|12211.1|12216|12210|12217.1|12211.1|12216|12210|0
1648522200000|2022-03-29 02:50:00|12215.1|12209.1|12216|12210|12218|12212|12214|12208|0
1648522500000|2022-03-29 02:55:00|12215.6|12209.6|12216|12210|12216|12210|12214|12208|0
1648522800000|2022-03-29 03:00:00|12215.1|12209.1|12216|12210|12218|12212|12214|12208|0
1648523100000|2022-03-29 03:05:00|12216.5|12210.5|12220|12214|12220|12214|12216|12210|0
1648523700000|2022-03-29 03:15:00|12221.7|12215.7|12223.9|12217.9|12223.9|12217.9|12221.7|12215.7|0
1648524000000|2022-03-29 03:20:00|12224.4|12218.4|12225.9|12219.9|12225.9|12219.9|12223.9|12217.9|0
1648524300000|2022-03-29 03:25:00|12225.5|12219.5|12223.9|12217.9|12225.9|12219.9|12221.9|12215.9|0
1648524600000|2022-03-29 03:30:00|12223.5|12217.5|12220|12214|12223.5|12217.5|12218|12212|0
1648524900000|2022-03-29 03:35:00|12219.5|12213.5|12218|12212|12220|12214|12218|12212|0
1648525200000|2022-03-29 03:40:00|12217.1|12211.1|12218|12212|12220|12214|12216|12210|0
1648525500000|2022-03-29 03:45:00|12218.9|12212.9|12216|12210|12220|12214|12216|12210|0
1648525800000|2022-03-29 03:50:00|12218|12212|12218|12212|12218|12212|12216|12210|0
1648526100000|2022-03-29 03:55:00|12216|12210|12218|12212|12220|12214|12216|12210|0
1648526400000|2022-03-29 04:00:00|12218.9|12212.9|12220|12214|12222|12216|12218|12212|0
1648526700000|2022-03-29 04:05:00|12218|12212|12220|12214|12220|12214|12218|12212|0
1648527000000|2022-03-29 04:10:00|12220.9|12214.9|12220|12214|12222|12216|12220|12214|0
1648527300000|2022-03-29 04:15:00|12220.9|12214.9|12221.9|12215.9|12222|12216|12220.9|12214.9|0
1648527600000|2022-03-29 04:20:00|12222.8|12216.8|12223.9|12217.9|12223.9|12217.9|12221.9|12215.9|0
1648527900000|2022-03-29 04:25:00|12223.5|12217.5|12222.9|12216.9|12223.5|12217.5|12222.9|12216.9|0
1648528200000|2022-03-29 04:30:00|12223.3|12217.3|12221.9|12215.9|12223.9|12217.9|12221.9|12215.9|0
1648528800000|2022-03-29 04:40:00|12222.8|12216.8|12221.9|12215.9|12223.9|12217.9|12221.9|12215.9|0
1648529100000|2022-03-29 04:45:00|12222.8|12216.8|12222|12216|12223.9|12217.9|12221.9|12215.9|0
1648529400000|2022-03-29 04:50:00|12222.8|12216.8|12224.1|12218.1|12224.1|12218.1|12222|12216|0
1648529700000|2022-03-29 04:55:00|12223.1|12217.1|12224.1|12218.1|12224.1|12218.1|12222.1|12216.1|0
1648530000000|2022-03-29 05:00:00|12223.2|12217.2|12222.1|12216.1|12226.1|12220.1|12222.1|12216.1|0
1648530300000|2022-03-29 05:05:00|12223|12217|12218|12212|12226.1|12220.1|12218|12212|0
1648530600000|2022-03-29 05:10:00|12218.9|12212.9|12220|12214|12220|12214|12218.9|12212.9|0
1648530900000|2022-03-29 05:15:00|12220.9|12214.9|12222|12216|12224|12218|12220|12214|0
1648531200000|2022-03-29 05:20:00|12223|12217|12222|12216|12224|12218|12222|12216|0
1648531500000|2022-03-29 05:25:00|12222.9|12216.9|12226|12220|12228|12222|12222.9|12216.9|0
1648531800000|2022-03-29 05:30:00|12226.5|12220.5|12236.5|12230.5|12240.4|12234.4|12226.5|12220.5|0
1648532100000|2022-03-29 05:35:00|12237.4|12231.4|12228.6|12222.6|12238.5|12232.5|12228.6|12222.6|0
1648532400000|2022-03-29 05:40:00|12229|12223|12234.6|12228.6|12234.6|12228.6|12228.6|12222.6|0
1648532700000|2022-03-29 05:45:00|12234.5|12228.5|12235.8|12229.8|12238.5|12232.5|12233.8|12227.8|0
1648533000000|2022-03-29 05:50:00|12236.6|12230.6|12241.7|12235.7|12243.7|12237.7|12236.6|12230.6|0
1648533300000|2022-03-29 05:55:00|12242.2|12236.2|12235.8|12229.8|12242.7|12236.7|12235.8|12229.8|0
1648533600000|2022-03-29 06:00:00|12224.9|12222.9|12218.9|12216.9|12231.4|12229.4|12215.4|12213.4|34
1648533900000|2022-03-29 06:05:00|12219.4|12217.4|12223.9|12221.9|12223.9|12221.9|12211.9|12209.9|34
1648534200000|2022-03-29 06:10:00|12224.4|12222.4|12230.4|12228.4|12231.4|12229.4|12220.9|12218.9|22
1648534500000|2022-03-29 06:15:00|12230.9|12228.9|12225.9|12223.9|12230.9|12228.9|12223.9|12221.9|33
1648534800000|2022-03-29 06:20:00|12226.4|12224.4|12226.9|12224.9|12231.4|12229.4|12225.9|12223.9|18
1648535100000|2022-03-29 06:25:00|12227.4|12225.4|12225.4|12223.4|12227.4|12225.4|12224.9|12222.9|14
1648535400000|2022-03-29 06:30:00|12224.9|12222.9|12221.4|12219.4|12224.9|12222.9|12217.9|12215.9|44
1648535700000|2022-03-29 06:35:00|12220.9|12218.9|12221.4|12219.4|12223.9|12221.9|12220.4|12218.4|18
1648536000000|2022-03-29 06:40:00|12221.9|12219.9|12221.4|12219.4|12224.9|12222.9|12220.4|12218.4|10
1648536300000|2022-03-29 06:45:00|12220.4|12218.4|12225.9|12223.9|12227.9|12225.9|12220.4|12218.4|20
1648536600000|2022-03-29 06:50:00|12226.4|12224.4|12233.4|12231.4|12235.4|12233.4|12220.4|12218.4|35
1648536900000|2022-03-29 06:55:00|12232.9|12230.9|12240.4|12238.4|12243.4|12241.4|12230.9|12228.9|42
1648537200000|2022-03-29 07:00:00|12243.9|12241.9|12232.4|12230.4|12255.4|12253.4|12227.9|12225.9|749
1648537500000|2022-03-29 07:05:00|12233.4|12231.4|12210.4|12208.4|12234.9|12232.9|12209.9|12207.9|433
1648537800000|2022-03-29 07:10:00|12209.4|12207.4|12206.9|12204.9|12213.9|12211.9|12198.4|12196.4|426
1648538100000|2022-03-29 07:15:00|12205.9|12203.9|12213.9|12211.9|12218.9|12216.9|12204.4|12202.4|427
1648538400000|2022-03-29 07:20:00|12213.4|12211.4|12238.9|12236.9|12245.9|12243.9|12213.4|12211.4|632
1648538700000|2022-03-29 07:25:00|12238.4|12236.4|12247.9|12245.9|12250.4|12248.4|12235.9|12233.9|435
1648539000000|2022-03-29 07:30:00|12248.4|12246.4|12229.9|12227.9|12250.4|12248.4|12227.9|12225.9|881
1648539300000|2022-03-29 07:35:00|12229.4|12227.4|12226.9|12224.9|12229.9|12227.9|12223.9|12221.9|303
1648539600000|2022-03-29 07:40:00|12226.5|12224.5|12222.5|12220.5|12227|12225|12219.5|12217.5|278
1648539900000|2022-03-29 07:45:00|12221.5|12219.5|12214.5|12212.5|12223|12221|12208|12206|237
1648540200000|2022-03-29 07:50:00|12213.5|12211.5|12214.5|12212.5|12224|12222|12209.5|12207.5|213
1648540500000|2022-03-29 07:55:00|12215|12213|12225.5|12223.5|12227|12225|12213.5|12211.5|151
1648540800000|2022-03-29 08:00:00|12226|12224|12231.5|12229.5|12232.5|12230.5|12218.5|12216.5|285
1648541100000|2022-03-29 08:05:00|12230.5|12228.5|12241.5|12239.5|12242|12240|12228.5|12226.5|286
1648541400000|2022-03-29 08:10:00|12241|12239|12237|12235|12243.5|12241.5|12236.5|12234.5|132
1648541700000|2022-03-29 08:15:00|12236.5|12234.5|12249.5|12247.5|12249.5|12247.5|12235.5|12233.5|153
1648542000000|2022-03-29 08:20:00|12249|12247|12245.5|12243.5|12250|12248|12243.5|12241.5|290
1648542300000|2022-03-29 08:25:00|12246|12244|12245|12243|12247.5|12245.5|12242.5|12240.5|107
1648542600000|2022-03-29 08:30:00|12245.5|12243.5|12242|12240|12245.5|12243.5|12240.5|12238.5|133
1648542900000|2022-03-29 08:35:00|12242.5|12240.5|12238.5|12236.5|12243|12241|12235|12233|286
1648543200000|2022-03-29 08:40:00|12238|12236|12248.5|12246.5|12248.5|12246.5|12238|12236|304
1648543500000|2022-03-29 08:45:00|12249|12247|12246.5|12244.5|12250|12248|12244.5|12242.5|162
1648543800000|2022-03-29 08:50:00|12246|12244|12246.5|12244.5|12247.5|12245.5|12241.5|12239.5|139
1648544100000|2022-03-29 08:55:00|12247.5|12245.5|12248.5|12246.5|12250|12248|12244.5|12242.5|147
1648544400000|2022-03-29 09:00:00|12248|12246|12258.5|12256.5|12259|12257|12247.5|12245.5|229
1648544700000|2022-03-29 09:05:00|12258|12256|12273|12271|12283.5|12281.5|12255.5|12253.5|1092
1648545000000|2022-03-29 09:10:00|12273.5|12271.5|12280|12278|12283.5|12281.5|12273|12271|467
1648545300000|2022-03-29 09:15:00|12279.5|12277.5|12268.5|12266.5|12284.5|12282.5|12267|12265|340
1648545600000|2022-03-29 09:20:00|12269|12267|12267|12265|12270.5|12268.5|12262.5|12260.5|149
1648545900000|2022-03-29 09:25:00|12267.5|12265.5|12255.5|12253.5|12269.5|12267.5|12254.5|12252.5|245
1648546200000|2022-03-29 09:30:00|12255|12253|12265.5|12263.5|12266.5|12264.5|12254.5|12252.5|226
1648546500000|2022-03-29 09:35:00|12266|12264|12280.5|12278.5|12280.5|12278.5|12263.5|12261.5|307
1648546800000|2022-03-29 09:40:00|12280|12278|12281.5|12279.5|12287.5|12285.5|12278|12276|458
1648547100000|2022-03-29 09:45:00|12282|12280|12285.5|12283.5|12286.5|12284.5|12275.5|12273.5|447
1648547400000|2022-03-29 09:50:00|12286|12284|12287|12285|12292.5|12290.5|12284.5|12282.5|326
1648547700000|2022-03-29 09:55:00|12286.5|12284.5|12284|12282|12289.5|12287.5|12282|12280|269
1648548000000|2022-03-29 10:00:00|12283.5|12281.5|12292|12290|12292|12290|12282.5|12280.5|203
1648548300000|2022-03-29 10:05:00|12291.5|12289.5|12288|12286|12293.5|12291.5|12286.5|12284.5|180
1648548600000|2022-03-29 10:10:00|12288.5|12286.5|12287.5|12285.5|12291|12289|12287|12285|88
1648548900000|2022-03-29 10:15:00|12287|12285|12296|12294|12297|12295|12287|12285|203
1648549200000|2022-03-29 10:20:00|12296.5|12294.5|12298.5|12296.5|12303.5|12301.5|12294.5|12292.5|250
1648549500000|2022-03-29 10:25:00|12298|12296|12303|12301|12308.5|12306.5|12298|12296|184
1648549800000|2022-03-29 10:30:00|12302|12300|12302|12300|12305.5|12303.5|12299.5|12297.5|212
1648550100000|2022-03-29 10:35:00|12302.5|12300.5|12304.5|12302.5|12306.5|12304.5|12301.5|12299.5|131
1648550400000|2022-03-29 10:40:00|12304|12302|12307.5|12305.5|12309|12307|12303.5|12301.5|262
1648550700000|2022-03-29 10:45:00|12307|12305|12308|12306|12314.5|12312.5|12306.5|12304.5|331
1648551000000|2022-03-29 10:50:00|12307.5|12305.5|12302.5|12300.5|12307.5|12305.5|12301.5|12299.5|192
1648551300000|2022-03-29 10:55:00|12303|12301|12306.5|12304.5|12306.5|12304.5|12302.5|12300.5|104
1648551600000|2022-03-29 11:00:00|12305.5|12303.5|12313.5|12311.5|12316.5|12314.5|12305.5|12303.5|319
1648551900000|2022-03-29 11:05:00|12314|12312|12311.5|12309.5|12315.5|12313.5|12310.5|12308.5|111
1648552200000|2022-03-29 11:10:00|12311|12309|12307.5|12305.5|12312.5|12310.5|12307|12305|192
1648552500000|2022-03-29 11:15:00|12307|12305|12306.5|12304.5|12309|12307|12304.5|12302.5|146
1648552800000|2022-03-29 11:20:00|12306|12304|12301|12299|12306.5|12304.5|12299|12297|154
1648553100000|2022-03-29 11:25:00|12300.5|12298.5|12285|12283|12302.5|12300.5|12284.5|12282.5|349
1648553400000|2022-03-29 11:30:00|12286|12284|12270.5|12268.5|12287.5|12285.5|12269.5|12267.5|314
1648553700000|2022-03-29 11:35:00|12270|12268|12279|12277|12281|12279|12269.5|12267.5|335
1648554000000|2022-03-29 11:40:00|12280.2|12278.2|12286.2|12284.2|12304.7|12302.7|12272.7|12270.7|2169
1648554300000|2022-03-29 11:45:00|12287.7|12285.7|12320.7|12318.7|12320.7|12318.7|12287.2|12285.2|1226
1648554600000|2022-03-29 11:50:00|12320.2|12318.2|12330.2|12328.2|12342.2|12340.2|12316.2|12314.2|940
1648554900000|2022-03-29 11:55:00|12329.7|12327.7|12330.2|12328.2|12332.7|12330.7|12320.2|12318.2|571
1648555200000|2022-03-29 12:00:00|12329.2|12327.2|12343.7|12341.7|12347.7|12345.7|12327.2|12325.2|575
1648555500000|2022-03-29 12:05:00|12344.2|12342.2|12345.7|12343.7|12349.7|12347.7|12337.7|12335.7|367
1648555800000|2022-03-29 12:10:00|12346.2|12344.2|12346.2|12344.2|12351.7|12349.7|12340.7|12338.7|597
1648556100000|2022-03-29 12:15:00|12346.7|12344.7|12343.7|12341.7|12353.7|12351.7|12343.2|12341.2|473
1648556400000|2022-03-29 12:20:00|12343.2|12341.2|12365.7|12363.7|12365.7|12363.7|12342.7|12340.7|521
1648556700000|2022-03-29 12:25:00|12366.2|12364.2|12379.7|12377.7|12381.7|12379.7|12366.2|12364.2|558
1648557000000|2022-03-29 12:30:00|12379.2|12377.2|12376.7|12374.7|12383.2|12381.2|12371.2|12369.2|556
1648557300000|2022-03-29 12:35:00|12376.2|12374.2|12358.7|12356.7|12378.2|12376.2|12358.7|12356.7|411
1648557600000|2022-03-29 12:40:00|12358.2|12356.2|12359.2|12357.2|12361.7|12359.7|12348.7|12346.7|570
1648557900000|2022-03-29 12:45:00|12359.7|12357.7|12360.7|12358.7|12363.7|12361.7|12354.2|12352.2|247
1648558200000|2022-03-29 12:50:00|12361.2|12359.2|12366.2|12364.2|12371.7|12369.7|12358.7|12356.7|269
1648558500000|2022-03-29 12:55:00|12366.7|12364.7|12371.7|12369.7|12374.2|12372.2|12362.7|12360.7|412
1648558800000|2022-03-29 13:00:00|12371.2|12369.2|12359.2|12357.2|12373.2|12371.2|12350.2|12348.2|539
1648559100000|2022-03-29 13:05:00|12358.7|12356.7|12350.7|12348.7|12360.2|12358.2|12346.7|12344.7|344
1648559400000|2022-03-29 13:10:00|12351.2|12349.2|12353.2|12351.2|12355.7|12353.7|12345.2|12343.2|340
1648559700000|2022-03-29 13:15:00|12352.7|12350.7|12357.7|12355.7|12358.7|12356.7|12348.7|12346.7|177
1648560000000|2022-03-29 13:20:00|12357.2|12355.2|12369.7|12367.7|12373.2|12371.2|12354.7|12352.7|289
1648560300000|2022-03-29 13:25:00|12370.2|12368.2|12370.2|12368.2|12375.2|12373.2|12367.2|12365.2|338
1648560600000|2022-03-29 13:30:00|12370.7|12368.7|12387.7|12385.7|12392.7|12390.7|12368.2|12366.2|881
1648560900000|2022-03-29 13:35:00|12388.2|12386.2|12372.2|12370.2|12391.7|12389.7|12368.7|12366.7|529
1648561200000|2022-03-29 13:40:00|12371.7|12369.7|12374.7|12372.7|12375.2|12373.2|12367.7|12365.7|292
1648561500000|2022-03-29 13:45:00|12374.2|12372.2|12344.2|12342.2|12379.7|12377.7|12342.7|12340.7|634
1648561800000|2022-03-29 13:50:00|12344.7|12342.7|12341.2|12339.2|12345.7|12343.7|12331.7|12329.7|324
1648562100000|2022-03-29 13:55:00|12341.7|12339.7|12353.7|12351.7|12354.2|12352.2|12336.7|12334.7|322
1648562400000|2022-03-29 14:00:00|12353.2|12351.2|12345.2|12343.2|12356.7|12354.7|12343.7|12341.7|335
1648562700000|2022-03-29 14:05:00|12345.7|12343.7|12353.7|12351.7|12355.7|12353.7|12343.2|12341.2|388
1648563000000|2022-03-29 14:10:00|12352.1|12350.1|12332.1|12330.1|12361.1|12359.1|12328.1|12326.1|792
1648563300000|2022-03-29 14:15:00|12332.6|12330.6|12319.6|12317.6|12337.1|12335.1|12318.6|12316.6|264
1648563600000|2022-03-29 14:20:00|12319.1|12317.1|12294.1|12292.1|12322.1|12320.1|12288.1|12286.1|594
1648563900000|2022-03-29 14:25:00|12294.6|12292.6|12310.6|12308.6|12312.1|12310.1|12290.1|12288.1|332
1648564200000|2022-03-29 14:30:00|12310.1|12308.1|12299.6|12297.6|12314.6|12312.6|12299.1|12297.1|482
1648564500000|2022-03-29 14:35:00|12300.1|12298.1|12297.1|12295.1|12303.1|12301.1|12292.6|12290.6|357
1648564800000|2022-03-29 14:40:00|12296.6|12294.6|12310.1|12308.1|12313.6|12311.6|12287.1|12285.1|947
1648565100000|2022-03-29 14:45:00|12310.6|12308.6|12307.6|12305.6|12314.1|12312.1|12300.1|12298.1|588
1648565400000|2022-03-29 14:50:00|12308.1|12306.1|12310.1|12308.1|12313.1|12311.1|12304.1|12302.1|296
1648565700000|2022-03-29 14:55:00|12309.6|12307.6|12311.1|12309.1|12318.1|12316.1|12309.1|12307.1|393
1648566000000|2022-03-29 15:00:00|12310.6|12308.6|12305.6|12303.6|12317.1|12315.1|12301.1|12299.1|439
1648566300000|2022-03-29 15:05:00|12305.1|12303.1|12300.1|12298.1|12306.6|12304.6|12298.6|12296.6|212
1648566600000|2022-03-29 15:10:00|12300.6|12298.6|12297.6|12295.6|12305.1|12303.1|12296.1|12294.1|254
1648566900000|2022-03-29 15:15:00|12298.1|12296.1|12298.6|12296.6|12304.1|12302.1|12297.1|12295.1|457
1648567200000|2022-03-29 15:20:00|12297.1|12295.1|12296.1|12294.1|12300.1|12298.1|12291.1|12289.1|516
1648567500000|2022-03-29 15:25:00|12296.6|12294.6|12328.6|12326.6|12328.6|12326.6|12294.6|12292.6|2112
1648567800000|2022-03-29 15:30:00|12326.6|12324.6|12339.1|12337.1|12340.6|12338.6|12323.1|12321.1|1395
1648568100000|2022-03-29 15:35:00|12337.6|12335.6|12321.6|12319.6|12337.6|12335.6|12318.6|12316.6|370
1648568400000|2022-03-29 15:40:00|12321.1|12319.1|12322.6|12320.6|12322.6|12320.6|12309.6|12307.6|150
1648568700000|2022-03-29 15:45:00|12322.1|12320.1|12320.6|12318.6|12325.1|12323.1|12315.6|12313.6|201
1648569000000|2022-03-29 15:50:00|12320.1|12318.1|12312.6|12310.6|12322.1|12320.1|12311.1|12309.1|73
1648569300000|2022-03-29 15:55:00|12313.1|12311.1|12303.6|12301.6|12313.1|12311.1|12302.1|12300.1|81
1648569600000|2022-03-29 16:00:00|12304.1|12302.1|12297.1|12295.1|12304.6|12302.6|12295.6|12293.6|351
1648569900000|2022-03-29 16:05:00|12297.6|12295.6|12290.6|12288.6|12298.1|12296.1|12289.1|12287.1|44
1648570200000|2022-03-29 16:10:00|12291.1|12289.1|12292.6|12290.6|12295.1|12293.1|12288.1|12286.1|79
1648570500000|2022-03-29 16:15:00|12293.1|12291.1|12286.6|12284.6|12293.6|12291.6|12286.1|12284.1|48
1648570800000|2022-03-29 16:20:00|12286.1|12284.1|12276.6|12274.6|12287.1|12285.1|12275.1|12273.1|58
1648571100000|2022-03-29 16:25:00|12276.1|12274.1|12274.6|12272.6|12279.1|12277.1|12271.1|12269.1|35
1648571400000|2022-03-29 16:30:00|12274.1|12272.1|12263.6|12261.6|12275.1|12273.1|12262.1|12260.1|39
1648571700000|2022-03-29 16:35:00|12264.1|12262.1|12270.6|12268.6|12270.6|12268.6|12264.1|12262.1|23
1648572000000|2022-03-29 16:40:00|12271.1|12269.1|12276.1|12274.1|12276.6|12274.6|12270.6|12268.6|41
1648572300000|2022-03-29 16:45:00|12276.6|12274.6|12278.6|12276.6|12279.6|12277.6|12273.6|12271.6|37
1648572600000|2022-03-29 16:50:00|12279.1|12277.1|12278.6|12276.6|12284.6|12282.6|12278.6|12276.6|71
1648572900000|2022-03-29 16:55:00|12279.1|12277.1|12285.6|12283.6|12286.1|12284.1|12278.6|12276.6|18
1648573200000|2022-03-29 17:00:00|12286.1|12284.1|12280.1|12278.1|12286.1|12284.1|12276.6|12274.6|25
1648573500000|2022-03-29 17:05:00|12280.6|12278.6|12282.1|12280.1|12284.1|12282.1|12277.1|12275.1|22
1648573800000|2022-03-29 17:10:00|12282.6|12280.6|12286.1|12284.1|12287.1|12285.1|12281.6|12279.6|38
1648574100000|2022-03-29 17:15:00|12286.6|12284.6|12290.1|12288.1|12291.6|12289.6|12285.1|12283.1|16
1648574400000|2022-03-29 17:20:00|12289.6|12287.6|12282.1|12280.1|12289.6|12287.6|12279.1|12277.1|7
1648574700000|2022-03-29 17:25:00|12281.6|12279.6|12283.1|12281.1|12287.1|12285.1|12281.6|12279.6|6
1648575000000|2022-03-29 17:30:00|12283.6|12281.6|12288.6|12286.6|12290.6|12288.6|12282.6|12280.6|14
1648575300000|2022-03-29 17:35:00|12289.1|12287.1|12298.1|12296.1|12299.1|12297.1|12289.1|12287.1|21
1648575600000|2022-03-29 17:40:00|12298.6|12296.6|12297.1|12295.1|12299.6|12297.6|12293.6|12291.6|16
1648575900000|2022-03-29 17:45:00|12296.1|12294.1|12299.6|12297.6|12302.1|12300.1|12293.6|12291.6|21
1648576200000|2022-03-29 17:50:00|12299.1|12297.1|12296.1|12294.1|12299.1|12297.1|12293.1|12291.1|25
1648576500000|2022-03-29 17:55:00|12296.6|12294.6|12300.6|12298.6|12300.6|12298.6|12296.6|12294.6|5
1648576800000|2022-03-29 18:00:00|12301.1|12299.1|12298.6|12296.6|12302.1|12300.1|12297.1|12295.1|4
1648577100000|2022-03-29 18:05:00|12299.1|12297.1|12302.6|12300.6|12302.6|12300.6|12297.1|12295.1|14
1648577400000|2022-03-29 18:10:00|12302.1|12300.1|12308.1|12306.1|12308.6|12306.6|12302.1|12300.1|17
1648577700000|2022-03-29 18:15:00|12308.6|12306.6|12301.6|12299.6|12308.6|12306.6|12300.1|12298.1|30
1648578000000|2022-03-29 18:20:00|12302.1|12300.1|12304.1|12302.1|12305.6|12303.6|12300.1|12298.1|6
1648578300000|2022-03-29 18:25:00|12303.6|12301.6|12307.1|12305.1|12307.6|12305.6|12298.6|12296.6|16
1648578600000|2022-03-29 18:30:00|12307.6|12305.6|12305.6|12303.6|12308.6|12306.6|12303.1|12301.1|6
1648578900000|2022-03-29 18:35:00|12306.1|12304.1|12311.1|12309.1|12313.1|12311.1|12306.1|12304.1|14
1648579200000|2022-03-29 18:40:00|12310.6|12308.6|12313.6|12311.6|12315.6|12313.6|12309.1|12307.1|11
1648579500000|2022-03-29 18:45:00|12313.1|12311.1|12317.6|12315.6|12320.6|12318.6|12312.1|12310.1|13
1648579800000|2022-03-29 18:50:00|12317.1|12315.1|12319.1|12317.1|12321.6|12319.6|12315.6|12313.6|19
1648580100000|2022-03-29 18:55:00|12319.6|12317.6|12317.1|12315.1|12322.6|12320.6|12314.6|12312.6|5
1648580400000|2022-03-29 19:00:00|12317.6|12315.6|12324.1|12322.1|12324.1|12322.1|12315.1|12313.1|6
1648580700000|2022-03-29 19:05:00|12323.6|12321.6|12323.6|12321.6|12325.1|12323.1|12322.6|12320.6|1
1648581000000|2022-03-29 19:10:00|12324.1|12322.1|12323.6|12321.6|12328.6|12326.6|12323.1|12321.1|25
1648581300000|2022-03-29 19:15:00|12324.1|12322.1|12325.6|12323.6|12328.1|12326.1|12323.1|12321.1|6
1648581600000|2022-03-29 19:20:00|12325.1|12323.1|12322.6|12320.6|12328.1|12326.1|12322.1|12320.1|8
1648581900000|2022-03-29 19:25:00|12322.1|12320.1|12327.6|12325.6|12328.1|12326.1|12321.6|12319.6|11
1648582200000|2022-03-29 19:30:00|12328.1|12326.1|12335.6|12333.6|12336.1|12334.1|12327.1|12325.1|29
1648582500000|2022-03-29 19:35:00|12336.1|12334.1|12339.1|12337.1|12339.1|12337.1|12333.1|12331.1|30
1648582800000|2022-03-29 19:40:00|12338.6|12336.6|12340.6|12338.6|12341.1|12339.1|12333.6|12331.6|52
1648583100000|2022-03-29 19:45:00|12340.1|12338.1|12340.6|12338.6|12344.1|12342.1|12338.1|12336.1|39
1648583400000|2022-03-29 19:50:00|12341.1|12339.1|12336.1|12334.1|12343.6|12341.6|12333.1|12331.1|59
1648583700000|2022-03-29 19:55:00|12337.1|12335.1|12363.5|12357.5|12363.5|12357.5|12336.6|12334.6|78
1648584000000|2022-03-29 20:00:00|12363|12357|12356.8|12350.8|12363|12357|12355.2|12349.2|6
1648584300000|2022-03-29 20:05:00|12357.3|12351.3|12350.1|12344.1|12358.6|12352.6|12346.2|12340.2|0
1648584600000|2022-03-29 20:10:00|12349.6|12343.6|12347.7|12341.7|12350.1|12344.1|12347.2|12341.2|0
1648584900000|2022-03-29 20:15:00|12347.2|12341.2|12349.7|12343.7|12349.7|12343.7|12347.2|12341.2|0
1648585200000|2022-03-29 20:20:00|12349.9|12343.9|12349.7|12343.7|12352|12346|12349.7|12343.7|0
1648585500000|2022-03-29 20:25:00|12350.2|12344.2|12349.7|12343.7|12350.8|12344.8|12348.8|12342.8|0
1648585800000|2022-03-29 20:30:00|12350.2|12344.2|12350.8|12344.8|12350.8|12344.8|12349.2|12343.2|0
1648586100000|2022-03-29 20:35:00|12350.7|12344.7|12352.5|12346.5|12352.5|12346.5|12350.2|12344.2|0
1648586400000|2022-03-29 20:40:00|12352|12346|12352.5|12346.5|12353|12347|12352|12346|0
1648586700000|2022-03-29 20:45:00|12353|12347|12353.6|12347.6|12354.6|12348.6|12353|12347|0
1648587000000|2022-03-29 20:50:00|12352.5|12346.5|12352.5|12346.5|12353.6|12347.6|12352.5|12346.5|0
1648587300000|2022-03-29 20:55:00|12352.7|12346.7|12350.1|12344.1|12353|12347|12349.3|12343.3|0
1648587600000|2022-03-29 21:00:00|12350|12344|12349|12343|12350|12344|12349|12343|0
1648587900000|2022-03-29 21:05:00|12348.8|12342.8|12348.3|12342.3|12348.8|12342.8|12348|12342|0
1648588200000|2022-03-29 21:10:00|12348.5|12342.5|12347.3|12341.3|12348.5|12342.5|12346.4|12340.4|0
1648588500000|2022-03-29 21:15:00|12347.5|12341.5|12346.2|12340.2|12347.6|12341.6|12345.4|12339.4|0
1648588800000|2022-03-29 21:20:00|12346.4|12340.4|12346.8|12340.8|12347.3|12341.3|12346.4|12340.4|0
1648589100000|2022-03-29 21:25:00|12346.9|12340.9|12347.5|12341.5|12347.6|12341.6|12346.9|12340.9|0
1648589400000|2022-03-29 21:30:00|12347.6|12341.6|12348.1|12342.1|12348.1|12342.1|12347.6|12341.6|0
1648589700000|2022-03-29 21:35:00|12348|12342|12348.5|12342.5|12348.5|12342.5|12347.6|12341.6|0
1648590000000|2022-03-29 21:40:00|12347.5|12341.5|12347.8|12341.8|12348.1|12342.1|12347.3|12341.3|0
1648590300000|2022-03-29 21:45:00|12348|12342|12347.5|12341.5|12348.1|12342.1|12346.8|12340.8|0
1648590600000|2022-03-29 21:50:00|12346.9|12340.9|12348.1|12342.1|12348.1|12342.1|12346.9|12340.9|0
1648590900000|2022-03-29 21:55:00|12347.8|12341.8|12348.5|12342.5|12348.5|12342.5|12347.8|12341.8|0
1648591200000|2022-03-29 22:00:00|12349.5|12343.5|12344.7|12338.7|12350.7|12344.7|12344.7|12338.7|0
1648591500000|2022-03-29 22:05:00|12344.2|12338.2|12340.3|12334.3|12344.4|12338.4|12339.1|12333.1|0
1648591800000|2022-03-29 22:10:00|12340.5|12334.5|12340.3|12334.3|12341.4|12335.4|12339.1|12333.1|0
1648592100000|2022-03-29 22:15:00|12340.8|12334.8|12341.4|12335.4|12341.4|12335.4|12339.6|12333.6|0
1648592400000|2022-03-29 22:20:00|12341.3|12335.3|12343.7|12337.7|12343.7|12337.7|12339.6|12333.6|0
1648592700000|2022-03-29 22:25:00|12343.8|12337.8|12345.2|12339.2|12347|12341|12341.4|12335.4|0
1648593000000|2022-03-29 22:30:00|12345.3|12339.3|12345.8|12339.8|12348.6|12342.6|12345.2|12339.2|0
1648593300000|2022-03-29 22:35:00|12345.2|12339.2|12349.3|12343.3|12349.8|12343.8|12345.2|12339.2|0
1648593600000|2022-03-29 22:40:00|12349.5|12343.5|12349.3|12343.3|12349.8|12343.8|12347.9|12341.9|0
1648593900000|2022-03-29 22:45:00|12350.4|12344.4|12351.4|12345.4|12351.4|12345.4|12349.8|12343.8|0
1648594200000|2022-03-29 22:50:00|12350.9|12344.9|12346.5|12340.5|12351.4|12345.4|12345.8|12339.8|0
1648594500000|2022-03-29 22:55:00|12346.1|12340.1|12346.5|12340.5|12349.3|12343.3|12345.8|12339.8|0
1648594800000|2022-03-29 23:00:00|12345.8|12339.8|12347.5|12341.5|12349.3|12343.3|12345.2|12339.2|0
1648595100000|2022-03-29 23:05:00|12347|12341|12348.1|12342.1|12349.3|12343.3|12347|12341|0
1648595400000|2022-03-29 23:10:00|12347.9|12341.9|12348.1|12342.1|12350.4|12344.4|12347.2|12341.2|0
1648595700000|2022-03-29 23:15:00|12348.6|12342.6|12348.6|12342.6|12349.8|12343.8|12347.5|12341.5|0
1648596000000|2022-03-29 23:20:00|12348.4|12342.4|12348.1|12342.1|12349.8|12343.8|12348.1|12342.1|0
1648596300000|2022-03-29 23:25:00|12347.5|12341.5|12347.5|12341.5|12349.3|12343.3|12347.5|12341.5|0
1648596600000|2022-03-29 23:30:00|12347|12341|12345.8|12339.8|12348.1|12342.1|12344.7|12338.7|0
1648596900000|2022-03-29 23:35:00|12345.2|12339.2|12347|12341|12348.6|12342.6|12345.2|12339.2|0
1648597200000|2022-03-29 23:40:00|12346.7|12340.7|12351.4|12345.4|12351.4|12345.4|12346.5|12340.5|0
1648597500000|2022-03-29 23:45:00|12350.9|12344.9|12350.9|12344.9|12351.4|12345.4|12349.8|12343.8|0
1648597800000|2022-03-29 23:50:00|12351.4|12345.4|12349.8|12343.8|12351.4|12345.4|12349.3|12343.3|0
1648598100000|2022-03-29 23:55:00|12350|12344|12350.9|12344.9|12351.4|12345.4|12350|12344|0
1648598400000|2022-03-30 00:00:00|12350.4|12344.4|12342.4|12336.4|12350.4|12344.4|12341.9|12335.9|0
1648598700000|2022-03-30 00:05:00|12341.9|12335.9|12344.2|12338.2|12344.2|12338.2|12339.1|12333.1|0
1648599000000|2022-03-30 00:10:00|12343.7|12337.7|12345.4|12339.4|12345.9|12339.9|12341.4|12335.4|0
1648599300000|2022-03-30 00:15:00|12345.6|12339.6|12330.6|12324.6|12345.9|12339.9|12324.4|12318.4|0
1648599600000|2022-03-30 00:20:00|12331|12325|12330.6|12324.6|12332.6|12326.6|12328.7|12322.7|0
1648599900000|2022-03-30 00:25:00|12331.5|12325.5|12334.6|12328.6|12336.5|12330.5|12331.5|12325.5|0
1648600200000|2022-03-30 00:30:00|12335.5|12329.5|12334.6|12328.6|12340.5|12334.5|12334.6|12328.6|0
1648600500000|2022-03-30 00:35:00|12336.5|12330.5|12334.6|12328.6|12336.5|12330.5|12332.6|12326.6|0
1648600800000|2022-03-30 00:40:00|12333.7|12327.7|12330.6|12324.6|12334.6|12328.6|12330.6|12324.6|0
1648601100000|2022-03-30 00:45:00|12331.5|12325.5|12332.6|12326.6|12334.6|12328.6|12330.6|12324.6|0
1648601400000|2022-03-30 00:50:00|12333.5|12327.5|12328.7|12322.7|12334.6|12328.6|12328.7|12322.7|0
1648601700000|2022-03-30 00:55:00|12327.8|12321.8|12328.7|12322.7|12330.6|12324.6|12324.7|12318.7|0
1648602000000|2022-03-30 01:00:00|12329.1|12323.1|12329.6|12323.6|12330.6|12324.6|12326.7|12320.7|0
1648602300000|2022-03-30 01:05:00|12329.2|12323.2|12332.6|12326.6|12334.6|12328.6|12326.7|12320.7|0
1648602600000|2022-03-30 01:10:00|12329.6|12323.6|12330.6|12324.6|12330.6|12324.6|12326.7|12320.7|0
1648602900000|2022-03-30 01:15:00|12329.7|12323.7|12326.7|12320.7|12329.7|12323.7|12324.7|12318.7|0
1648603200000|2022-03-30 01:20:00|12326.3|12320.3|12328.7|12322.7|12330.6|12324.6|12325.7|12319.7|0
1648603500000|2022-03-30 01:25:00|12328.6|12322.6|12338.6|12332.6|12342.5|12336.5|12328.6|12322.6|0
1648603800000|2022-03-30 01:30:00|12338.1|12332.1|12336.6|12330.6|12340.6|12334.6|12336.6|12330.6|0
1648604100000|2022-03-30 01:35:00|12337.5|12331.5|12334.6|12328.6|12338.6|12332.6|12332.6|12326.6|0
1648604400000|2022-03-30 01:40:00|12334.7|12328.7|12340.6|12334.6|12340.6|12334.6|12334.6|12328.6|0
1648604700000|2022-03-30 01:45:00|12341.2|12335.2|12338.3|12332.3|12346.2|12340.2|12338.3|12332.3|0
1648605000000|2022-03-30 01:50:00|12339.2|12333.2|12334.3|12328.3|12340.3|12334.3|12332.4|12326.4|0
1648605300000|2022-03-30 01:55:00|12333.9|12327.9|12334.3|12328.3|12334.3|12328.3|12330.4|12324.4|0
1648605600000|2022-03-30 02:00:00|12333.8|12327.8|12326.8|12320.8|12333.8|12327.8|12324.8|12318.8|0
1648605900000|2022-03-30 02:05:00|12326.7|12320.7|12326.8|12320.8|12328.7|12322.7|12326.7|12320.7|0
1648606200000|2022-03-30 02:10:00|12326.7|12320.7|12326.8|12320.8|12328.8|12322.8|12324.8|12318.8|0
1648606500000|2022-03-30 02:15:00|12326.3|12320.3|12320.9|12314.9|12326.8|12320.8|12318.9|12312.9|0
1648606800000|2022-03-30 02:20:00|12318.9|12312.9|12320.9|12314.9|12322.9|12316.9|12318.9|12312.9|0
1648607100000|2022-03-30 02:25:00|12322.8|12316.8|12322.8|12316.8|12322.9|12316.9|12320.9|12314.9|0
1648607400000|2022-03-30 02:30:00|12322|12316|12318.9|12312.9|12322|12316|12316.9|12310.9|0
1648607700000|2022-03-30 02:35:00|12319.3|12313.3|12318.9|12312.9|12320.9|12314.9|12316.9|12310.9|0
1648608000000|2022-03-30 02:40:00|12318|12312|12316.9|12310.9|12318.9|12312.9|12315|12309|0
1648608300000|2022-03-30 02:45:00|12316.1|12310.1|12316.9|12310.9|12316.9|12310.9|12314.9|12308.9|0
1648608600000|2022-03-30 02:50:00|12317|12311|12316.9|12310.9|12318.9|12312.9|12316|12310|0
1648608900000|2022-03-30 02:55:00|12316.1|12310.1|12313|12307|12316.1|12310.1|12313|12307|0
1648609200000|2022-03-30 03:00:00|12313.9|12307.9|12317|12311|12317|12311|12313|12307|0
1648609500000|2022-03-30 03:05:00|12317.8|12311.8|12318|12312|12318.9|12312.9|12317|12311|0
1648609800000|2022-03-30 03:10:00|12318.4|12312.4|12317|12311|12318.9|12312.9|12315|12309|0
1648610100000|2022-03-30 03:15:00|12316.1|12310.1|12313.1|12307.1|12317|12311|12312.1|12306.1|0
1648610400000|2022-03-30 03:20:00|12315|12309|12315|12309|12315|12309|12313.1|12307.1|0
1648610700000|2022-03-30 03:25:00|12315.5|12309.5|12317|12311|12317|12311|12315|12309|0
1648611000000|2022-03-30 03:30:00|12316.1|12310.1|12315|12309|12319|12313|12314.1|12308.1|0
1648611300000|2022-03-30 03:35:00|12314.2|12308.2|12313.1|12307.1|12314.2|12308.2|12313.1|12307.1|0
1648611600000|2022-03-30 03:40:00|12315|12309|12315.1|12309.1|12315.1|12309.1|12313.1|12307.1|0
1648611900000|2022-03-30 03:45:00|12315|12309|12315|12309|12317|12311|12311.1|12305.1|0
1648612200000|2022-03-30 03:50:00|12315.1|12309.1|12315.1|12309.1|12315.1|12309.1|12313.1|12307.1|0
1648612500000|2022-03-30 03:55:00|12314.2|12308.2|12313|12307|12315.1|12309.1|12311.1|12305.1|0
1648612800000|2022-03-30 04:00:00|12313.1|12307.1|12315|12309|12317|12311|12313.1|12307.1|0
1648613100000|2022-03-30 04:05:00|12315.1|12309.1|12315.1|12309.1|12317|12311|12315.1|12309.1|0
1648613400000|2022-03-30 04:10:00|12315.9|12309.9|12317|12311|12317|12311|12315|12309|0
1648613700000|2022-03-30 04:15:00|12316.1|12310.1|12315|12309|12316.1|12310.1|12313.1|12307.1|0
1648614000000|2022-03-30 04:20:00|12315.1|12309.1|12315|12309|12317|12311|12315|12309|0
1648614300000|2022-03-30 04:25:00|12315.1|12309.1|12313.1|12307.1|12317|12311|12313.1|12307.1|0
1648614600000|2022-03-30 04:30:00|12314|12308|12299.4|12293.4|12315.1|12309.1|12299.4|12293.4|0
1648614900000|2022-03-30 04:35:00|12299.8|12293.8|12296.4|12290.4|12301.3|12295.3|12295.4|12289.4|0
1648615200000|2022-03-30 04:40:00|12296|12290|12289.6|12283.6|12296|12290|12287.7|12281.7|0
1648615500000|2022-03-30 04:45:00|12289.7|12283.7|12295.5|12289.5|12297.5|12291.5|12289.7|12283.7|0
1648615800000|2022-03-30 04:50:00|12295.6|12289.6|12291.6|12285.6|12297.5|12291.5|12291.6|12285.6|0
1648616100000|2022-03-30 04:55:00|12291.7|12285.7|12293.6|12287.6|12294.6|12288.6|12291.6|12285.6|0
1648616400000|2022-03-30 05:00:00|12294.5|12288.5|12295.6|12289.6|12299.5|12293.5|12293.6|12287.6|0
1648616700000|2022-03-30 05:05:00|12296.5|12290.5|12305.6|12299.6|12307.6|12301.6|12295.6|12289.6|0
1648617000000|2022-03-30 05:10:00|12306.5|12300.5|12305.6|12299.6|12308.6|12302.6|12305.5|12299.5|0
1648617300000|2022-03-30 05:15:00|12305.5|12299.5|12305.5|12299.5|12305.5|12299.5|12303.5|12297.5|0
1648617600000|2022-03-30 05:20:00|12305.1|12299.1|12307.4|12301.4|12309.3|12303.3|12303.4|12297.4|0
1648617900000|2022-03-30 05:25:00|12307.8|12301.8|12311.3|12305.3|12311.3|12305.3|12307.8|12301.8|0
1648618200000|2022-03-30 05:30:00|12310.9|12304.9|12311.4|12305.4|12311.4|12305.4|12309.4|12303.4|0
1648618500000|2022-03-30 05:35:00|12311.3|12305.3|12321.4|12315.4|12321.4|12315.4|12310.4|12304.4|0
1648618800000|2022-03-30 05:40:00|12322.3|12316.3|12325.3|12319.3|12325.3|12319.3|12322.3|12316.3|0
1648619100000|2022-03-30 05:45:00|12325.4|12319.4|12333|12327|12333|12327|12325.4|12319.4|0
1648619400000|2022-03-30 05:50:00|12333.9|12327.9|12331.1|12325.1|12335|12329|12329.1|12323.1|0
1648619700000|2022-03-30 05:55:00|12331.9|12325.9|12331.1|12325.1|12333|12327|12325.2|12319.2|0
1648620000000|2022-03-30 06:00:00|12300.6|12298.6|12294.6|12292.6|12329.1|12327.1|12294.6|12292.6|77
1648620300000|2022-03-30 06:05:00|12294.1|12292.1|12293.1|12291.1|12294.6|12292.6|12284.6|12282.6|17
1648620600000|2022-03-30 06:10:00|12293.6|12291.6|12292.1|12290.1|12299.1|12297.1|12289.1|12287.1|52
1648620900000|2022-03-30 06:15:00|12292.6|12290.6|12297.1|12295.1|12301.1|12299.1|12292.6|12290.6|74
1648621200000|2022-03-30 06:20:00|12298.6|12296.6|12294.1|12292.1|12302.1|12300.1|12287.1|12285.1|65
1648621500000|2022-03-30 06:25:00|12293.6|12291.6|12294.6|12292.6|12297.6|12295.6|12290.1|12288.1|42
1648621800000|2022-03-30 06:30:00|12296.1|12294.1|12298.6|12296.6|12299.6|12297.6|12293.1|12291.1|97
1648622100000|2022-03-30 06:35:00|12299.1|12297.1|12291.6|12289.6|12301.1|12299.1|12290.1|12288.1|49
1648622400000|2022-03-30 06:40:00|12292.1|12290.1|12286.6|12284.6|12294.1|12292.1|12285.6|12283.6|27
1648622700000|2022-03-30 06:45:00|12287.1|12285.1|12289.6|12287.6|12296.1|12294.1|12284.6|12282.6|24
1648623000000|2022-03-30 06:50:00|12289.1|12287.1|12293.1|12291.1|12294.1|12292.1|12284.1|12282.1|10
1648623300000|2022-03-30 06:55:00|12292.6|12290.6|12297.1|12295.1|12298.1|12296.1|12290.6|12288.6|37
1648623600000|2022-03-30 07:00:00|12299.1|12297.1|12261.1|12259.1|12299.1|12297.1|12255.6|12253.6|750
1648623900000|2022-03-30 07:05:00|12259.6|12257.6|12258.6|12256.6|12261.1|12259.1|12245.6|12243.6|649
1648624200000|2022-03-30 07:10:00|12257.6|12255.6|12261.1|12259.1|12264.1|12262.1|12252.1|12250.1|439
1648624500000|2022-03-30 07:15:00|12260.1|12258.1|12242.1|12240.1|12260.1|12258.1|12240.6|12238.6|525
1648624800000|2022-03-30 07:20:00|12241.6|12239.6|12246.6|12244.6|12249.6|12247.6|12230.1|12228.1|511
1648625100000|2022-03-30 07:25:00|12246.1|12244.1|12250.6|12248.6|12253.1|12251.1|12242.1|12240.1|192
1648625400000|2022-03-30 07:30:00|12250.1|12248.1|12258.6|12256.6|12258.6|12256.6|12243.1|12241.1|462
1648625700000|2022-03-30 07:35:00|12258.1|12256.1|12268.6|12266.6|12276.6|12274.6|12257.1|12255.1|277
1648626000000|2022-03-30 07:40:00|12268.3|12266.3|12279.8|12277.8|12281.8|12279.8|12266.8|12264.8|182
1648626300000|2022-03-30 07:45:00|12279.3|12277.3|12278.8|12276.8|12285.3|12283.3|12273.8|12271.8|413
1648626600000|2022-03-30 07:50:00|12277.8|12275.8|12271.3|12269.3|12278.3|12276.3|12267.8|12265.8|181
1648626900000|2022-03-30 07:55:00|12271.8|12269.8|12270.8|12268.8|12273.3|12271.3|12264.8|12262.8|101
1648627200000|2022-03-30 08:00:00|12271.3|12269.3|12274.3|12272.3|12275.3|12273.3|12260.3|12258.3|392
1648627500000|2022-03-30 08:05:00|12274.8|12272.8|12271.3|12269.3|12276.3|12274.3|12265.3|12263.3|184
1648627800000|2022-03-30 08:10:00|12270.3|12268.3|12247.8|12245.8|12272.8|12270.8|12246.3|12244.3|289
1648628100000|2022-03-30 08:15:00|12247.3|12245.3|12254.3|12252.3|12256.8|12254.8|12244.3|12242.3|134
1648628400000|2022-03-30 08:20:00|12253.8|12251.8|12264.8|12262.8|12268.8|12266.8|12253.8|12251.8|241
1648628700000|2022-03-30 08:25:00|12264.3|12262.3|12267.3|12265.3|12269.3|12267.3|12260.3|12258.3|84
1648629000000|2022-03-30 08:30:00|12267.8|12265.8|12272.3|12270.3|12275.3|12273.3|12265.8|12263.8|169
1648629300000|2022-03-30 08:35:00|12271.8|12269.8|12266.3|12264.3|12272.8|12270.8|12262.3|12260.3|155
1648629600000|2022-03-30 08:40:00|12266.8|12264.8|12260.3|12258.3|12268.3|12266.3|12252.3|12250.3|274
1648629900000|2022-03-30 08:45:00|12260.8|12258.8|12257.3|12255.3|12263.8|12261.8|12255.8|12253.8|117
1648630200000|2022-03-30 08:50:00|12256.8|12254.8|12261.8|12259.8|12261.8|12259.8|12254.8|12252.8|136
1648630500000|2022-03-30 08:55:00|12262.3|12260.3|12275.8|12273.8|12278.3|12276.3|12261.8|12259.8|225
1648630800000|2022-03-30 09:00:00|12275.3|12273.3|12284.8|12282.8|12285.3|12283.3|12275.3|12273.3|132
1648631100000|2022-03-30 09:05:00|12284.3|12282.3|12287.3|12285.3|12289.3|12287.3|12282.8|12280.8|270
1648631400000|2022-03-30 09:10:00|12286.8|12284.8|12285.8|12283.8|12287.3|12285.3|12279.8|12277.8|209
1648631700000|2022-03-30 09:15:00|12286.8|12284.8|12287.3|12285.3|12289.8|12287.8|12282.8|12280.8|166
1648632000000|2022-03-30 09:20:00|12287.8|12285.8|12294.3|12292.3|12295.8|12293.8|12287.8|12285.8|119
1648632300000|2022-03-30 09:25:00|12293.8|12291.8|12298.8|12296.8|12299.8|12297.8|12288.8|12286.8|141
1648632600000|2022-03-30 09:30:00|12299.3|12297.3|12294.8|12292.8|12300.8|12298.8|12292.8|12290.8|303
1648632900000|2022-03-30 09:35:00|12294.3|12292.3|12294.3|12292.3|12295.3|12293.3|12288.8|12286.8|106
1648633200000|2022-03-30 09:40:00|12294.8|12292.8|12298.3|12296.3|12301.3|12299.3|12294.3|12292.3|161
1648633500000|2022-03-30 09:45:00|12297.8|12295.8|12300.3|12298.3|12300.8|12298.8|12293.8|12291.8|140
1648633800000|2022-03-30 09:50:00|12299.8|12297.8|12299.3|12297.3|12300.8|12298.8|12295.8|12293.8|76
1648634100000|2022-03-30 09:55:00|12298.8|12296.8|12300.8|12298.8|12301.3|12299.3|12296.8|12294.8|67
1648634400000|2022-03-30 10:00:00|12299.8|12297.8|12299.3|12297.3|12301.3|12299.3|12263.8|12261.8|1299
1648634700000|2022-03-30 10:05:00|12298.8|12296.8|12291.3|12289.3|12303.8|12301.8|12288.3|12286.3|594
1648635000000|2022-03-30 10:10:00|12290.8|12288.8|12296.3|12294.3|12298.3|12296.3|12288.8|12286.8|160
1648635300000|2022-03-30 10:15:00|12296.8|12294.8|12298.3|12296.3|12298.8|12296.8|12291.8|12289.8|55
1648635600000|2022-03-30 10:20:00|12298.8|12296.8|12305.3|12303.3|12306.3|12304.3|12295.3|12293.3|100
1648635900000|2022-03-30 10:25:00|12305.8|12303.8|12307.3|12305.3|12309.8|12307.8|12303.8|12301.8|122
1648636200000|2022-03-30 10:30:00|12307.8|12305.8|12304.3|12302.3|12310.3|12308.3|12302.3|12300.3|78
1648636500000|2022-03-30 10:35:00|12303.8|12301.8|12306.8|12304.8|12307.8|12305.8|12301.8|12299.8|54
1648636800000|2022-03-30 10:40:00|12306.3|12304.3|12302.8|12300.8|12306.3|12304.3|12298.8|12296.8|193
1648637100000|2022-03-30 10:45:00|12302.3|12300.3|12312.3|12310.3|12313.3|12311.3|12302.3|12300.3|97
1648637400000|2022-03-30 10:50:00|12311.8|12309.8|12319.3|12317.3|12319.8|12317.8|12311.8|12309.8|84
1648637700000|2022-03-30 10:55:00|12319.8|12317.8|12322.3|12320.3|12322.8|12320.8|12315.8|12313.8|167
1648638000000|2022-03-30 11:00:00|12322.8|12320.8|12324.3|12322.3|12329.3|12327.3|12319.3|12317.3|164
1648638300000|2022-03-30 11:05:00|12324.8|12322.8|12309.8|12307.8|12324.8|12322.8|12308.8|12306.8|206
1648638600000|2022-03-30 11:10:00|12309.3|12307.3|12306.3|12304.3|12311.3|12309.3|12305.3|12303.3|69
1648638900000|2022-03-30 11:15:00|12305.8|12303.8|12303.3|12301.3|12305.8|12303.8|12299.3|12297.3|89
1648639200000|2022-03-30 11:20:00|12303.8|12301.8|12300.3|12298.3|12305.8|12303.8|12299.3|12297.3|94
1648639500000|2022-03-30 11:25:00|12300.8|12298.8|12303.8|12301.8|12308.8|12306.8|12298.8|12296.8|276
1648639800000|2022-03-30 11:30:00|12304.3|12302.3|12308.8|12306.8|12308.8|12306.8|12300.3|12298.3|57
1648640100000|2022-03-30 11:35:00|12309.8|12307.8|12304.8|12302.8|12310.3|12308.3|12301.8|12299.8|402
1648640400000|2022-03-30 11:40:00|12305|12303|12301|12299|12306.5|12304.5|12301|12299|116
1648640700000|2022-03-30 11:45:00|12301.5|12299.5|12295.5|12293.5|12301.5|12299.5|12295|12293|85
1648641000000|2022-03-30 11:50:00|12296|12294|12301|12299|12303|12301|12295|12293|130
1648641300000|2022-03-30 11:55:00|12302|12300|12297|12295|12303|12301|12296.5|12294.5|71
1648641600000|2022-03-30 12:00:00|12297.5|12295.5|12294.5|12292.5|12299.5|12297.5|12294|12292|114
1648641900000|2022-03-30 12:05:00|12295|12293|12298|12296|12298|12296|12289|12287|320
1648642200000|2022-03-30 12:10:00|12298.5|12296.5|12268.5|12266.5|12299|12297|12268|12266|272
1648642500000|2022-03-30 12:15:00|12269|12267|12273|12271|12273.5|12271.5|12255.5|12253.5|230
1648642800000|2022-03-30 12:20:00|12271.5|12269.5|12263.5|12261.5|12273|12271|12262|12260|192
1648643100000|2022-03-30 12:25:00|12264|12262|12272.5|12270.5|12275|12273|12264|12262|180
1648643400000|2022-03-30 12:30:00|12272|12270|12277|12275|12279|12277|12270|12268|187
1648643700000|2022-03-30 12:35:00|12277.5|12275.5|12286|12284|12295|12293|12277|12275|486
1648644000000|2022-03-30 12:40:00|12285.5|12283.5|12288|12286|12293|12291|12285|12283|128
1648644300000|2022-03-30 12:45:00|12289|12287|12279|12277|12289|12287|12278|12276|135
1648644600000|2022-03-30 12:50:00|12278.5|12276.5|12272|12270|12280|12278|12268.5|12266.5|224
1648644900000|2022-03-30 12:55:00|12272.5|12270.5|12274.5|12272.5|12276|12274|12271|12269|107
1648645200000|2022-03-30 13:00:00|12274|12272|12266|12264|12274|12272|12263|12261|230
1648645500000|2022-03-30 13:05:00|12266.5|12264.5|12261|12259|12269|12267|12260|12258|141
1648645800000|2022-03-30 13:10:00|12261.5|12259.5|12260|12258|12262|12260|12254.5|12252.5|273
1648646100000|2022-03-30 13:15:00|12260.5|12258.5|12267|12265|12267.5|12265.5|12257.5|12255.5|230
1648646400000|2022-03-30 13:20:00|12265.5|12263.5|12277|12275|12282.5|12280.5|12265.5|12263.5|643
1648646700000|2022-03-30 13:25:00|12276.5|12274.5|12269|12267|12283|12281|12268|12266|377
1648647000000|2022-03-30 13:30:00|12270|12268|12269.5|12267.5|12276|12274|12263.5|12261.5|372
1648647300000|2022-03-30 13:35:00|12269|12267|12244.5|12242.5|12269.5|12267.5|12244.5|12242.5|341
1648647600000|2022-03-30 13:40:00|12245|12243|12257|12255|12259|12257|12244.5|12242.5|312
1648647900000|2022-03-30 13:45:00|12258|12256|12263.5|12261.5|12263.5|12261.5|12255|12253|252
1648648200000|2022-03-30 13:50:00|12264|12262|12243.5|12241.5|12268|12266|12242.5|12240.5|498
1648648500000|2022-03-30 13:55:00|12244|12242|12253.5|12251.5|12253.5|12251.5|12237|12235|285
1648648800000|2022-03-30 14:00:00|12254|12252|12265.5|12263.5|12265.5|12263.5|12246.5|12244.5|338
1648649100000|2022-03-30 14:05:00|12266|12264|12256.5|12254.5|12271|12269|12255|12253|254
1648649400000|2022-03-30 14:10:00|12255.1|12253.1|12257.1|12255.1|12259.6|12257.6|12254.1|12252.1|156
1648649700000|2022-03-30 14:15:00|12256.6|12254.6|12243.6|12241.6|12259.1|12257.1|12241.1|12239.1|313
1648650000000|2022-03-30 14:20:00|12244.1|12242.1|12246.6|12244.6|12248.1|12246.1|12240.6|12238.6|252
1648650300000|2022-03-30 14:25:00|12246.1|12244.1|12242.6|12240.6|12250.1|12248.1|12241.6|12239.6|271
1648650600000|2022-03-30 14:30:00|12242.1|12240.1|12238.1|12236.1|12243.6|12241.6|12230.6|12228.6|269
1648650900000|2022-03-30 14:35:00|12238.6|12236.6|12245.1|12243.1|12245.6|12243.6|12236.6|12234.6|295
1648651200000|2022-03-30 14:40:00|12244.6|12242.6|12243.6|12241.6|12247.1|12245.1|12237.6|12235.6|207
1648651500000|2022-03-30 14:45:00|12243.1|12241.1|12249.1|12247.1|12249.6|12247.6|12240.6|12238.6|331
1648651800000|2022-03-30 14:50:00|12248.6|12246.6|12250.1|12248.1|12253.6|12251.6|12246.6|12244.6|267
1648652100000|2022-03-30 14:55:00|12250.6|12248.6|12237.1|12235.1|12250.6|12248.6|12233.6|12231.6|236
1648652400000|2022-03-30 15:00:00|12236.6|12234.6|12240.6|12238.6|12244.1|12242.1|12235.1|12233.1|223
1648652700000|2022-03-30 15:05:00|12240.1|12238.1|12233.6|12231.6|12240.6|12238.6|12233.6|12231.6|127
1648653000000|2022-03-30 15:10:00|12234.1|12232.1|12233.6|12231.6|12235.6|12233.6|12225.1|12223.1|315
1648653300000|2022-03-30 15:15:00|12233.1|12231.1|12240.6|12238.6|12244.1|12242.1|12232.6|12230.6|498
1648653600000|2022-03-30 15:20:00|12235.7|12233.7|12228.2|12226.2|12235.7|12233.7|12226.2|12224.2|487
1648653900000|2022-03-30 15:25:00|12227.7|12225.7|12235.7|12233.7|12239.2|12237.2|12213.7|12211.7|2036
1648654200000|2022-03-30 15:30:00|12237.7|12235.7|12258.7|12256.7|12260.7|12258.7|12237.7|12235.7|1290
1648654500000|2022-03-30 15:35:00|12260.2|12258.2|12255.7|12253.7|12264.2|12262.2|12248.7|12246.7|467
1648654800000|2022-03-30 15:40:00|12256.7|12254.7|12262.7|12260.7|12263.2|12261.2|12250.7|12248.7|216
1648655100000|2022-03-30 15:45:00|12261.7|12259.7|12261.7|12259.7|12263.7|12261.7|12255.7|12253.7|167
1648655400000|2022-03-30 15:50:00|12262.2|12260.2|12260.7|12258.7|12262.7|12260.7|12259.2|12257.2|70
1648655700000|2022-03-30 15:55:00|12261.2|12259.2|12264.2|12262.2|12264.7|12262.7|12259.2|12257.2|36
1648656000000|2022-03-30 16:00:00|12263.7|12261.7|12268.2|12266.2|12272.2|12270.2|12263.2|12261.2|79
1648656300000|2022-03-30 16:05:00|12268.7|12266.7|12265.7|12263.7|12271.2|12269.2|12264.7|12262.7|31
1648656600000|2022-03-30 16:10:00|12265.2|12263.2|12261.2|12259.2|12267.2|12265.2|12260.2|12258.2|18
1648656900000|2022-03-30 16:15:00|12260.7|12258.7|12267.2|12265.2|12268.2|12266.2|12260.2|12258.2|29
1648657200000|2022-03-30 16:20:00|12267.7|12265.7|12257.2|12255.2|12267.7|12265.7|12257.2|12255.2|20
1648657500000|2022-03-30 16:25:00|12257.7|12255.7|12259.2|12257.2|12261.2|12259.2|12256.2|12254.2|27
1648657800000|2022-03-30 16:30:00|12258.7|12256.7|12257.2|12255.2|12259.2|12257.2|12253.7|12251.7|45
1648658100000|2022-03-30 16:35:00|12257.7|12255.7|12263.7|12261.7|12263.7|12261.7|12256.2|12254.2|17
1648658400000|2022-03-30 16:40:00|12262.2|12260.2|12266.7|12264.7|12266.7|12264.7|12261.7|12259.7|23
1648658700000|2022-03-30 16:45:00|12264.2|12262.2|12265.2|12263.2|12268.2|12266.2|12261.2|12259.2|32
1648659000000|2022-03-30 16:50:00|12265.7|12263.7|12263.2|12261.2|12265.7|12263.7|12261.2|12259.2|10
1648659300000|2022-03-30 16:55:00|12262.7|12260.7|12260.7|12258.7|12263.7|12261.7|12260.2|12258.2|26
1648659600000|2022-03-30 17:00:00|12261.2|12259.2|12259.7|12257.7|12264.7|12262.7|12257.7|12255.7|23
1648659900000|2022-03-30 17:05:00|12259.2|12257.2|12252.2|12250.2|12260.7|12258.7|12250.2|12248.2|27
1648660200000|2022-03-30 17:10:00|12252.7|12250.7|12255.7|12253.7|12256.2|12254.2|12250.2|12248.2|25
1648660500000|2022-03-30 17:15:00|12255.2|12253.2|12253.7|12251.7|12255.2|12253.2|12251.7|12249.7|12
1648660800000|2022-03-30 17:20:00|12253.2|12251.2|12250.7|12248.7|12254.2|12252.2|12248.2|12246.2|7
1648661100000|2022-03-30 17:25:00|12250.2|12248.2|12249.2|12247.2|12250.2|12248.2|12247.7|12245.7|3
1648661400000|2022-03-30 17:30:00|12248.7|12246.7|12249.7|12247.7|12251.2|12249.2|12247.2|12245.2|14
1648661700000|2022-03-30 17:35:00|12249.2|12247.2|12247.2|12245.2|12252.2|12250.2|12247.2|12245.2|14
1648662000000|2022-03-30 17:40:00|12246.7|12244.7|12246.7|12244.7|12249.2|12247.2|12243.7|12241.7|5
1648662300000|2022-03-30 17:45:00|12246.2|12244.2|12245.7|12243.7|12248.2|12246.2|12242.7|12240.7|10
1648662600000|2022-03-30 17:50:00|12245.2|12243.2|12244.7|12242.7|12247.7|12245.7|12242.7|12240.7|6
1648662900000|2022-03-30 17:55:00|12244.2|12242.2|12240.7|12238.7|12244.7|12242.7|12238.7|12236.7|3
1648663200000|2022-03-30 18:00:00|12241.2|12239.2|12249.7|12247.7|12251.2|12249.2|12240.7|12238.7|11
1648663500000|2022-03-30 18:05:00|12249.2|12247.2|12254.2|12252.2|12255.2|12253.2|12245.7|12243.7|17
1648663800000|2022-03-30 18:10:00|12254.7|12252.7|12253.7|12251.7|12255.2|12253.2|12251.7|12249.7|3
1648664100000|2022-03-30 18:15:00|12253.2|12251.2|12247.7|12245.7|12253.2|12251.2|12245.2|12243.2|11
1648664400000|2022-03-30 18:20:00|12248.2|12246.2|12247.7|12245.7|12249.7|12247.7|12245.7|12243.7|5
1648664700000|2022-03-30 18:25:00|12247.2|12245.2|12245.7|12243.7|12250.2|12248.2|12242.2|12240.2|8
1648665000000|2022-03-30 18:30:00|12245.2|12243.2|12244.2|12242.2|12249.7|12247.7|12244.2|12242.2|12
1648665300000|2022-03-30 18:35:00|12244.7|12242.7|12249.2|12247.2|12250.7|12248.7|12244.2|12242.2|4
1648665600000|2022-03-30 18:40:00|12248.7|12246.7|12242.7|12240.7|12249.2|12247.2|12240.2|12238.2|6
1648665900000|2022-03-30 18:45:00|12242.2|12240.2|12243.2|12241.2|12243.7|12241.7|12240.7|12238.7|6
1648666200000|2022-03-30 18:50:00|12242.7|12240.7|12241.7|12239.7|12246.2|12244.2|12239.7|12237.7|6
1648666500000|2022-03-30 18:55:00|12240.7|12238.7|12233.7|12231.7|12244.7|12242.7|12232.7|12230.7|7
1648666800000|2022-03-30 19:00:00|12232.7|12230.7|12231.7|12229.7|12234.7|12232.7|12229.2|12227.2|10
1648667100000|2022-03-30 19:05:00|12231.2|12229.2|12226.7|12224.7|12232.2|12230.2|12224.7|12222.7|9
1648667400000|2022-03-30 19:10:00|12227.2|12225.2|12225.7|12223.7|12227.2|12225.2|12217.7|12215.7|33
1648667700000|2022-03-30 19:15:00|12226.2|12224.2|12216.2|12214.2|12226.2|12224.2|12215.2|12213.2|10
1648668000000|2022-03-30 19:20:00|12216.7|12214.7|12202.2|12200.2|12217.2|12215.2|12201.2|12199.2|43
1648668300000|2022-03-30 19:25:00|12201.7|12199.7|12209.2|12207.2|12212.7|12210.7|12199.7|12197.7|55
1648668600000|2022-03-30 19:30:00|12208.7|12206.7|12216.2|12214.2|12223.7|12221.7|12206.2|12204.2|55
1648668900000|2022-03-30 19:35:00|12215.7|12213.7|12216.7|12214.7|12226.2|12224.2|12215.7|12213.7|30
1648669200000|2022-03-30 19:40:00|12216.2|12214.2|12211.7|12209.7|12218.2|12216.2|12211.7|12209.7|14
1648669500000|2022-03-30 19:45:00|12212.2|12210.2|12228.7|12226.7|12230.7|12228.7|12212.2|12210.2|33
1648669800000|2022-03-30 19:50:00|12227.7|12225.7|12217.7|12215.7|12227.7|12225.7|12211.7|12209.7|59
1648670100000|2022-03-30 19:55:00|12218.2|12216.2|12249.7|12243.7|12251.1|12245.1|12218.2|12216.2|60
1648670400000|2022-03-30 20:00:00|12248.6|12242.6|12255.5|12249.5|12255.5|12249.5|12245.2|12239.2|0
1648670700000|2022-03-30 20:05:00|12255.4|12249.4|12254.2|12248.2|12256.5|12250.5|12252.1|12246.1|0
1648671000000|2022-03-30 20:10:00|12253.7|12247.7|12256|12250|12257.1|12251.1|12253.1|12247.1|0
1648671300000|2022-03-30 20:15:00|12255.6|12249.6|12253.1|12247.1|12256|12250|12252.6|12246.6|0
1648671600000|2022-03-30 20:20:00|12253.2|12247.2|12255.4|12249.4|12256.5|12250.5|12253.2|12247.2|0
1648671900000|2022-03-30 20:25:00|12254.9|12248.9|12256.5|12250.5|12257|12251|12254.9|12248.9|0
1648672200000|2022-03-30 20:30:00|12257|12251|12257|12251|12258.3|12252.3|12257|12251|0
1648672500000|2022-03-30 20:35:00|12257.1|12251.1|12257|12251|12257.6|12251.6|12256.5|12250.5|0
1648672800000|2022-03-30 20:40:00|12257.1|12251.1|12261|12255|12261|12255|12257|12251|0
1648673100000|2022-03-30 20:45:00|12261.3|12255.3|12262.2|12256.2|12262.7|12256.7|12259.4|12253.4|0
1648673400000|2022-03-30 20:50:00|12262.4|12256.4|12260.4|12254.4|12262.4|12256.4|12259.9|12253.9|0
1648673700000|2022-03-30 20:55:00|12259.9|12253.9|12257.9|12251.9|12259.9|12253.9|12257.4|12251.4|0
1648674000000|2022-03-30 21:00:00|12257.8|12251.8|12257.2|12251.2|12258.8|12252.8|12256.9|12250.9|0
1648674300000|2022-03-30 21:05:00|12257.6|12251.6|12257.4|12251.4|12257.6|12251.6|12257.2|12251.2|0
1648674600000|2022-03-30 21:10:00|12257.2|12251.2|12256.9|12250.9|12257.4|12251.4|12256.9|12250.9|0
1648674900000|2022-03-30 21:15:00|12256.7|12250.7|12257.2|12251.2|12257.2|12251.2|12256.7|12250.7|0
1648675200000|2022-03-30 21:20:00|12256.9|12250.9|12257.4|12251.4|12258.3|12252.3|12256.9|12250.9|0
1648675500000|2022-03-30 21:25:00|12257.1|12251.1|12256.5|12250.5|12257.1|12251.1|12256.3|12250.3|0
1648675800000|2022-03-30 21:30:00|12256.6|12250.6|12256.3|12250.3|12256.6|12250.6|12256.1|12250.1|0
1648676100000|2022-03-30 21:35:00|12256.1|12250.1|12256.1|12250.1|12256.6|12250.6|12256.1|12250.1|0
1648676400000|2022-03-30 21:40:00|12256.5|12250.5|12256.6|12250.6|12256.8|12250.8|12256.3|12250.3|0
1648676700000|2022-03-30 21:45:00|12256.8|12250.8|12257|12251|12257|12251|12256.6|12250.6|0
1648677000000|2022-03-30 21:50:00|12257.3|12251.3|12256.3|12250.3|12257.5|12251.5|12256|12250|0
1648677300000|2022-03-30 21:55:00|12256|12250|12256.8|12250.8|12257.3|12251.3|12256|12250|0
1648677600000|2022-03-30 22:00:00|12256.7|12250.7|12254.5|12248.5|12257.5|12251.5|12253.6|12247.6|0
1648677900000|2022-03-30 22:05:00|12254.9|12248.9|12255.9|12249.9|12257.5|12251.5|12253.6|12247.6|0
1648678200000|2022-03-30 22:10:00|12256.5|12250.5|12256.5|12250.5|12256.5|12250.5|12254.1|12248.1|0
1648678500000|2022-03-30 22:15:00|12256.8|12250.8|12255.4|12249.4|12256.8|12250.8|12254.1|12248.1|0
1648678800000|2022-03-30 22:20:00|12254.9|12248.9|12258.2|12252.2|12258.2|12252.2|12254.9|12248.9|0
1648679100000|2022-03-30 22:25:00|12257.9|12251.9|12258.2|12252.2|12258.2|12252.2|12257|12251|0
1648679400000|2022-03-30 22:30:00|12257.9|12251.9|12255.9|12249.9|12257.9|12251.9|12255.4|12249.4|0
1648679700000|2022-03-30 22:35:00|12256.5|12250.5|12253.6|12247.6|12256.5|12250.5|12253.6|12247.6|0
1648680000000|2022-03-30 22:40:00|12253.4|12247.4|12256.5|12250.5|12258.2|12252.2|12253.4|12247.4|0
1648680300000|2022-03-30 22:45:00|12257|12251|12255.9|12249.9|12257|12251|12254.9|12248.9|0
1648680600000|2022-03-30 22:50:00|12255.6|12249.6|12255.4|12249.4|12255.9|12249.9|12254.1|12248.1|0
1648680900000|2022-03-30 22:55:00|12255|12249|12255.4|12249.4|12255.9|12249.9|12254.9|12248.9|0
1648681200000|2022-03-30 23:00:00|12255.9|12249.9|12255|12249|12256.6|12250.6|12255|12249|0
1648681500000|2022-03-30 23:05:00|12254.4|12248.4|12256|12250|12257.1|12251.1|12254.4|12248.4|0
1648681800000|2022-03-30 23:10:00|12255.7|12249.7|12255|12249|12256.6|12250.6|12254.4|12248.4|0
1648682100000|2022-03-30 23:15:00|12255.2|12249.2|12254.4|12248.4|12257.1|12251.1|12254.4|12248.4|0
1648682400000|2022-03-30 23:20:00|12254.6|12248.6|12254.4|12248.4|12255.5|12249.5|12254.4|12248.4|0
1648682700000|2022-03-30 23:25:00|12254.5|12248.5|12253.2|12247.2|12255|12249|12253.2|12247.2|0
1648683000000|2022-03-30 23:30:00|12253.6|12247.6|12251.1|12245.1|12253.6|12247.6|12251.1|12245.1|0
1648683300000|2022-03-30 23:35:00|12250.7|12244.7|12250.5|12244.5|12251.1|12245.1|12249.8|12243.8|0
1648683600000|2022-03-30 23:40:00|12250.7|12244.7|12251.1|12245.1|12251.6|12245.6|12249.8|12243.8|0
1648683900000|2022-03-30 23:45:00|12251|12245|12249.8|12243.8|12251|12245|12248.7|12242.7|0
1648684200000|2022-03-30 23:50:00|12250.5|12244.5|12251.1|12245.1|12251.6|12245.6|12249.3|12243.3|0
1648684500000|2022-03-30 23:55:00|12250.7|12244.7|12250.5|12244.5|12251.1|12245.1|12249.8|12243.8|0
1648684800000|2022-03-31 00:00:00|12251.1|12245.1|12249.8|12243.8|12251.6|12245.6|12249.3|12243.3|0
1648685100000|2022-03-31 00:05:00|12249.3|12243.3|12251.1|12245.1|12251.1|12245.1|12249.3|12243.3|0
1648685400000|2022-03-31 00:10:00|12251|12245|12257.6|12251.6|12265.1|12259.1|12249.3|12243.3|0
1648685700000|2022-03-31 00:15:00|12258.1|12252.1|12252.4|12246.4|12259.2|12253.2|12248.4|12242.4|0
1648686000000|2022-03-31 00:20:00|12253.3|12247.3|12250.4|12244.4|12258.3|12252.3|12250.4|12244.4|0
1648686300000|2022-03-31 00:25:00|12251.3|12245.3|12252.4|12246.4|12254.4|12248.4|12248.4|12242.4|0
1648686600000|2022-03-31 00:30:00|12253.3|12247.3|12259.4|12253.4|12260.4|12254.4|12252.4|12246.4|0
1648686900000|2022-03-31 00:35:00|12259.8|12253.8|12262.4|12256.4|12262.4|12256.4|12256.4|12250.4|0
1648687200000|2022-03-31 00:40:00|12264.4|12258.4|12274.3|12268.3|12276.3|12270.3|12263.4|12257.4|0
1648687500000|2022-03-31 00:45:00|12276.2|12270.2|12276.2|12270.2|12276.2|12270.2|12272.2|12266.2|0
1648687800000|2022-03-31 00:50:00|12275.3|12269.3|12280.1|12274.1|12280.2|12274.2|12274.2|12268.2|0
1648688100000|2022-03-31 00:55:00|12280.2|12274.2|12280.2|12274.2|12282.2|12276.2|12278.2|12272.2|0
1648688400000|2022-03-31 01:00:00|12281.1|12275.1|12278.2|12272.2|12282.2|12276.2|12278.2|12272.2|0
1648688700000|2022-03-31 01:05:00|12277.3|12271.3|12276.2|12270.2|12278.2|12272.2|12276.2|12270.2|0
1648689000000|2022-03-31 01:10:00|12277.1|12271.1|12276.2|12270.2|12278.2|12272.2|12273.2|12267.2|0
1648689300000|2022-03-31 01:15:00|12275.3|12269.3|12278.2|12272.2|12278.2|12272.2|12274.2|12268.2|0
1648689600000|2022-03-31 01:20:00|12277.3|12271.3|12278.2|12272.2|12279.2|12273.2|12276.2|12270.2|0
1648689900000|2022-03-31 01:25:00|12278.1|12272.1|12278.2|12272.2|12279.1|12273.1|12274.2|12268.2|0
1648690200000|2022-03-31 01:30:00|12276.2|12270.2|12280.2|12274.2|12281.2|12275.2|12274.2|12268.2|0
1648690500000|2022-03-31 01:35:00|12279.3|12273.3|12274.2|12268.2|12280.2|12274.2|12274.2|12268.2|0
1648690800000|2022-03-31 01:40:00|12273.4|12267.4|12274.2|12268.2|12276.2|12270.2|12272.2|12266.2|0
1648691100000|2022-03-31 01:45:00|12273.8|12267.8|12274.2|12268.2|12276.2|12270.2|12272.2|12266.2|0
1648691400000|2022-03-31 01:50:00|12275.1|12269.1|12274.2|12268.2|12278.2|12272.2|12272.3|12266.3|0
1648691700000|2022-03-31 01:55:00|12273.4|12267.4|12274.2|12268.2|12274.2|12268.2|12270.3|12264.3|0
1648692000000|2022-03-31 02:00:00|12273.8|12267.8|12273.2|12267.2|12276.2|12270.2|12273.2|12267.2|0
1648692300000|2022-03-31 02:05:00|12272.8|12266.8|12272.2|12266.2|12276.2|12270.2|12272.2|12266.2|0
1648692600000|2022-03-31 02:10:00|12272.7|12266.7|12274.2|12268.2|12276.2|12270.2|12272.2|12266.2|0
1648692900000|2022-03-31 02:15:00|12274.7|12268.7|12276.2|12270.2|12276.2|12270.2|12274.2|12268.2|0
1648693200000|2022-03-31 02:20:00|12276.6|12270.6|12276.2|12270.2|12278.2|12272.2|12276.2|12270.2|0
1648693500000|2022-03-31 02:25:00|12276.6|12270.6|12278.1|12272.1|12278.2|12272.2|12276.2|12270.2|0
1648693800000|2022-03-31 02:30:00|12279|12273|12280.1|12274.1|12282.1|12276.1|12278.1|12272.1|0
1648694100000|2022-03-31 02:35:00|12280.6|12274.6|12284.1|12278.1|12285.1|12279.1|12280.1|12274.1|0
1648694400000|2022-03-31 02:40:00|12284.5|12278.5|12284.1|12278.1|12285.1|12279.1|12284|12278|0
1648694700000|2022-03-31 02:45:00|12284|12278|12286|12280|12286|12280|12284|12278|0
1648695000000|2022-03-31 02:50:00|12284|12278|12284|12278|12284|12278|12284|12278|0
1648695300000|2022-03-31 02:55:00|12283.2|12277.2|12282.1|12276.1|12284.1|12278.1|12282.1|12276.1|0
1648695600000|2022-03-31 03:00:00|12281.2|12275.2|12280.1|12274.1|12281.2|12275.2|12280.1|12274.1|0
1648695900000|2022-03-31 03:05:00|12279.3|12273.3|12272.2|12266.2|12279.3|12273.3|12272.2|12266.2|0
1648696200000|2022-03-31 03:10:00|12271.4|12265.4|12270.3|12264.3|12272.2|12266.2|12268.3|12262.3|0
1648696500000|2022-03-31 03:15:00|12271.2|12265.2|12270.3|12264.3|12272.2|12266.2|12270.3|12264.3|0
1648696800000|2022-03-31 03:20:00|12270.2|12264.2|12270.3|12264.3|12270.3|12264.3|12268.3|12262.3|0
1648697100000|2022-03-31 03:25:00|12271.1|12265.1|12274.2|12268.2|12274.2|12268.2|12271.1|12265.1|0
1648697400000|2022-03-31 03:30:00|12273.3|12267.3|12270.2|12264.2|12273.3|12267.3|12268.3|12262.3|0
1648697700000|2022-03-31 03:35:00|12269.4|12263.4|12266.3|12260.3|12269.4|12263.4|12264.3|12258.3|0
1648698000000|2022-03-31 03:40:00|12266.2|12260.2|12266.3|12260.3|12266.3|12260.3|12264.3|12258.3|0
1648698300000|2022-03-31 03:45:00|12267.1|12261.1|12266.3|12260.3|12268.2|12262.2|12266.3|12260.3|0
1648698600000|2022-03-31 03:50:00|12266.2|12260.2|12266.3|12260.3|12266.3|12260.3|12266.2|12260.2|0
1648698900000|2022-03-31 03:55:00|12267.1|12261.1|12266.2|12260.2|12268.2|12262.2|12264.3|12258.3|0
1648699200000|2022-03-31 04:00:00|12266.3|12260.3|12266.2|12260.2|12268.2|12262.2|12265.3|12259.3|0
1648699500000|2022-03-31 04:05:00|12266.3|12260.3|12266.2|12260.2|12266.3|12260.3|12264.3|12258.3|0
1648699800000|2022-03-31 04:10:00|12264.3|12258.3|12265.3|12259.3|12266.2|12260.2|12264.3|12258.3|0
1648700100000|2022-03-31 04:15:00|12265.2|12259.2|12268.2|12262.2|12268.2|12262.2|12264.3|12258.3|0
1648700400000|2022-03-31 04:20:00|12269.1|12263.1|12266.2|12260.2|12270.2|12264.2|12266.2|12260.2|0
1648700700000|2022-03-31 04:25:00|12265.8|12259.8|12264.2|12258.2|12266.2|12260.2|12264.2|12258.2|0
1648701000000|2022-03-31 04:30:00|12264.3|12258.3|12268.2|12262.2|12268.2|12262.2|12264.2|12258.2|0
1648701300000|2022-03-31 04:35:00|12266.2|12260.2|12268.2|12262.2|12270.2|12264.2|12266.2|12260.2|0
1648701600000|2022-03-31 04:40:00|12268.6|12262.6|12270.2|12264.2|12270.2|12264.2|12268.2|12262.2|0
1648701900000|2022-03-31 04:45:00|12271.1|12265.1|12271.2|12265.2|12272.2|12266.2|12270.2|12264.2|0
1648702200000|2022-03-31 04:50:00|12270.7|12264.7|12270.2|12264.2|12272.1|12266.1|12270.2|12264.2|0
1648702500000|2022-03-31 04:55:00|12270.6|12264.6|12270.2|12264.2|12272.1|12266.1|12270.2|12264.2|0
1648702800000|2022-03-31 05:00:00|12270.6|12264.6|12268.2|12262.2|12272.2|12266.2|12267.2|12261.2|0
1648703100000|2022-03-31 05:05:00|12268.6|12262.6|12264.2|12258.2|12270.2|12264.2|12262.2|12256.2|0
1648703400000|2022-03-31 05:10:00|12266.2|12260.2|12268.2|12262.2|12270.2|12264.2|12265.2|12259.2|0
1648703700000|2022-03-31 05:15:00|12268.6|12262.6|12266.2|12260.2|12272.1|12266.1|12264.2|12258.2|0
1648704000000|2022-03-31 05:20:00|12266.6|12260.6|12265.2|12259.2|12268.2|12262.2|12264.2|12258.2|0
1648704300000|2022-03-31 05:25:00|12264.8|12258.8|12262.2|12256.2|12264.8|12258.8|12260.2|12254.2|0
1648704600000|2022-03-31 05:30:00|12262.3|12256.3|12258.3|12252.3|12264.2|12258.2|12258.3|12252.3|0
1648704900000|2022-03-31 05:35:00|12258.7|12252.7|12256.3|12250.3|12260.3|12254.3|12254.3|12248.3|0
1648705200000|2022-03-31 05:40:00|12255.9|12249.9|12256.3|12250.3|12260.2|12254.2|12254.3|12248.3|0
1648705500000|2022-03-31 05:45:00|12255.4|12249.4|12256.3|12250.3|12258.3|12252.3|12254.3|12248.3|0
1648705800000|2022-03-31 05:50:00|12257.6|12251.6|12268.1|12262.1|12270.1|12264.1|12257.6|12251.6|0
1648706100000|2022-03-31 05:55:00|12268.2|12262.2|12268.1|12262.1|12270.1|12264.1|12268.1|12262.1|0
1648706400000|2022-03-31 06:00:00|12261.1|12255.1|12265.2|12263.2|12273.2|12271.2|12256.5|12250.5|37
1648706700000|2022-03-31 06:05:00|12265.7|12263.7|12271.2|12269.2|12273.7|12271.7|12265.7|12263.7|5
1648707000000|2022-03-31 06:10:00|12270.7|12268.7|12259.7|12257.7|12272.7|12270.7|12256.2|12254.2|18
1648707300000|2022-03-31 06:15:00|12257.7|12255.7|12255.7|12253.7|12259.7|12257.7|12251.2|12249.2|18
1648707600000|2022-03-31 06:20:00|12255.2|12253.2|12261.7|12259.7|12261.7|12259.7|12252.7|12250.7|15
1648707900000|2022-03-31 06:25:00|12261.2|12259.2|12256.7|12254.7|12261.2|12259.2|12253.7|12251.7|10
1648708200000|2022-03-31 06:30:00|12257.2|12255.2|12257.7|12255.7|12265.7|12263.7|12257.2|12255.2|30
1648708500000|2022-03-31 06:35:00|12256.2|12254.2|12248.7|12246.7|12259.2|12257.2|12247.7|12245.7|16
1648708800000|2022-03-31 06:40:00|12248.2|12246.2|12257.7|12255.7|12260.2|12258.2|12246.2|12244.2|10
1648709100000|2022-03-31 06:45:00|12256.7|12254.7|12255.2|12253.2|12260.7|12258.7|12251.2|12249.2|12
1648709400000|2022-03-31 06:50:00|12254.7|12252.7|12264.7|12262.7|12265.7|12263.7|12249.7|12247.7|26
1648709700000|2022-03-31 06:55:00|12264.2|12262.2|12283.7|12281.7|12283.7|12281.7|12261.7|12259.7|50
1648710000000|2022-03-31 07:00:00|12284.7|12282.7|12283.7|12281.7|12308.2|12306.2|12280.7|12278.7|577
1648710300000|2022-03-31 07:05:00|12283.2|12281.2|12254.2|12252.2|12284.2|12282.2|12250.7|12248.7|319
1648710600000|2022-03-31 07:10:00|12254.7|12252.7|12276.7|12274.7|12281.7|12279.7|12254.7|12252.7|343
1648710900000|2022-03-31 07:15:00|12277.2|12275.2|12293.7|12291.7|12297.2|12295.2|12276.7|12274.7|231
1648711200000|2022-03-31 07:20:00|12294.2|12292.2|12279.7|12277.7|12297.7|12295.7|12276.2|12274.2|260
1648711500000|2022-03-31 07:25:00|12280.2|12278.2|12282.7|12280.7|12290.2|12288.2|12278.2|12276.2|265
1648711800000|2022-03-31 07:30:00|12283.2|12281.2|12274.2|12272.2|12284.7|12282.7|12274.2|12272.2|218
1648712100000|2022-03-31 07:35:00|12273.7|12271.7|12278.2|12276.2|12280.7|12278.7|12273.2|12271.2|112
1648712400000|2022-03-31 07:40:00|12278.7|12276.7|12280.2|12278.2|12284.7|12282.7|12275.7|12273.7|254
1648712700000|2022-03-31 07:45:00|12279.7|12277.7|12288.6|12286.6|12289.1|12287.1|12273.2|12271.2|333
1648713000000|2022-03-31 07:50:00|12288.1|12286.1|12287.6|12285.6|12294.1|12292.1|12284.6|12282.6|355
1648713300000|2022-03-31 07:55:00|12288.1|12286.1|12286.1|12284.1|12291.6|12289.6|12283.1|12281.1|200
1648713600000|2022-03-31 08:00:00|12285.6|12283.6|12281.1|12279.1|12286.6|12284.6|12277.1|12275.1|232
1648713900000|2022-03-31 08:05:00|12282.1|12280.1|12278.6|12276.6|12289.1|12287.1|12277.1|12275.1|292
1648714200000|2022-03-31 08:10:00|12279.1|12277.1|12271.1|12269.1|12280.6|12278.6|12269.1|12267.1|206
1648714500000|2022-03-31 08:15:00|12272.1|12270.1|12272.1|12270.1|12273.1|12271.1|12266.6|12264.6|101
1648714800000|2022-03-31 08:20:00|12272.6|12270.6|12268.1|12266.1|12273.1|12271.1|12267.6|12265.6|183
1648715100000|2022-03-31 08:25:00|12268.6|12266.6|12261.1|12259.1|12271.6|12269.6|12259.6|12257.6|130
1648715400000|2022-03-31 08:30:00|12261.6|12259.6|12262.6|12260.6|12263.1|12261.1|12254.6|12252.6|150
1648715700000|2022-03-31 08:35:00|12262.1|12260.1|12255.1|12253.1|12264.1|12262.1|12253.6|12251.6|150
1648716000000|2022-03-31 08:40:00|12255.6|12253.6|12256.6|12254.6|12260.6|12258.6|12253.1|12251.1|158
1648716300000|2022-03-31 08:45:00|12256.1|12254.1|12259.1|12257.1|12261.1|12259.1|12252.1|12250.1|128
1648716600000|2022-03-31 08:50:00|12259.6|12257.6|12270.1|12268.1|12270.6|12268.6|12257.6|12255.6|161
1648716900000|2022-03-31 08:55:00|12270.6|12268.6|12269.6|12267.6|12277.6|12275.6|12269.1|12267.1|171
1648717200000|2022-03-31 09:00:00|12269.1|12267.1|12264.6|12262.6|12272.1|12270.1|12264.1|12262.1|155
1648717500000|2022-03-31 09:05:00|12265.1|12263.1|12262.6|12260.6|12270.1|12268.1|12261.6|12259.6|128
1648717800000|2022-03-31 09:10:00|12263.1|12261.1|12259.6|12257.6|12263.6|12261.6|12256.1|12254.1|202
1648718100000|2022-03-31 09:15:00|12259.1|12257.1|12255.6|12253.6|12260.6|12258.6|12251.1|12249.1|119
1648718400000|2022-03-31 09:20:00|12256.1|12254.1|12257.6|12255.6|12258.6|12256.6|12248.6|12246.6|61
1648718700000|2022-03-31 09:25:00|12257.1|12255.1|12257.6|12255.6|12260.6|12258.6|12253.1|12251.1|50
1648719000000|2022-03-31 09:30:00|12257.1|12255.1|12256.6|12254.6|12258.6|12256.6|12253.6|12251.6|59
1648719300000|2022-03-31 09:35:00|12256.1|12254.1|12256.6|12254.6|12258.6|12256.6|12254.6|12252.6|58
1648719600000|2022-03-31 09:40:00|12256.1|12254.1|12258.6|12256.6|12262.6|12260.6|12255.6|12253.6|140
1648719900000|2022-03-31 09:45:00|12259.1|12257.1|12263.6|12261.6|12263.6|12261.6|12257.6|12255.6|83
1648720200000|2022-03-31 09:50:00|12264.1|12262.1|12262.6|12260.6|12264.6|12262.6|12260.6|12258.6|128
1648720500000|2022-03-31 09:55:00|12262.1|12260.1|12262.1|12260.1|12266.1|12264.1|12260.6|12258.6|86
1648720800000|2022-03-31 10:00:00|12262.6|12260.6|12260.1|12258.1|12264.1|12262.1|12257.6|12255.6|94
1648721100000|2022-03-31 10:05:00|12260.6|12258.6|12265.1|12263.1|12265.1|12263.1|12259.1|12257.1|76
1648721400000|2022-03-31 10:10:00|12264.1|12262.1|12262.1|12260.1|12265.6|12263.6|12262.1|12260.1|90
1648721700000|2022-03-31 10:15:00|12262.6|12260.6|12252.6|12250.6|12265.1|12263.1|12252.1|12250.1|154
1648722000000|2022-03-31 10:20:00|12253.1|12251.1|12254.1|12252.1|12255.6|12253.6|12247.1|12245.1|220
1648722300000|2022-03-31 10:25:00|12253.6|12251.6|12258.1|12256.1|12259.6|12257.6|12253.1|12251.1|158
1648722600000|2022-03-31 10:30:00|12258.6|12256.6|12259.6|12257.6|12261.1|12259.1|12258.1|12256.1|84
1648722900000|2022-03-31 10:35:00|12259.1|12257.1|12260.1|12258.1|12267.1|12265.1|12258.1|12256.1|162
1648723200000|2022-03-31 10:40:00|12259.6|12257.6|12259.1|12257.1|12264.1|12262.1|12259.1|12257.1|108
1648723500000|2022-03-31 10:45:00|12259.6|12257.6|12267.1|12265.1|12267.6|12265.6|12258.1|12256.1|87
1648723800000|2022-03-31 10:50:00|12267.6|12265.6|12265.6|12263.6|12269.1|12267.1|12263.6|12261.6|103
1648724100000|2022-03-31 10:55:00|12265.1|12263.1|12267.6|12265.6|12268.6|12266.6|12259.6|12257.6|116
1648724400000|2022-03-31 11:00:00|12268.1|12266.1|12273.1|12271.1|12273.1|12271.1|12266.1|12264.1|163
1648724700000|2022-03-31 11:05:00|12272.1|12270.1|12263.1|12261.1|12274.6|12272.6|12263.1|12261.1|175
1648725000000|2022-03-31 11:10:00|12262.6|12260.6|12262.6|12260.6|12265.1|12263.1|12261.1|12259.1|115
1648725300000|2022-03-31 11:15:00|12262.1|12260.1|12261.1|12259.1|12266.1|12264.1|12260.1|12258.1|100
1648725600000|2022-03-31 11:20:00|12260.6|12258.6|12256.1|12254.1|12262.1|12260.1|12256.1|12254.1|111
1648725900000|2022-03-31 11:25:00|12256.6|12254.6|12256.6|12254.6|12260.1|12258.1|12255.1|12253.1|117
1648726200000|2022-03-31 11:30:00|12257.1|12255.1|12259.1|12257.1|12261.6|12259.6|12256.1|12254.1|63
1648726500000|2022-03-31 11:35:00|12258.6|12256.6|12258.6|12256.6|12261.1|12259.1|12257.1|12255.1|105
1648726800000|2022-03-31 11:40:00|12258.5|12256.5|12267|12265|12267.5|12265.5|12258|12256|121
1648727100000|2022-03-31 11:45:00|12267.5|12265.5|12273.5|12271.5|12274|12272|12265|12263|161
1648727400000|2022-03-31 11:50:00|12273|12271|12268|12266|12274|12272|12268|12266|231
1648727700000|2022-03-31 11:55:00|12268.5|12266.5|12272|12270|12272.5|12270.5|12267.5|12265.5|254
1648728000000|2022-03-31 12:00:00|12271.5|12269.5|12272.5|12270.5|12275|12273|12270|12268|115
1648728300000|2022-03-31 12:05:00|12273|12271|12274|12272|12275.5|12273.5|12270.5|12268.5|149
1648728600000|2022-03-31 12:10:00|12273.5|12271.5|12274|12272|12275|12273|12272|12270|120
1648728900000|2022-03-31 12:15:00|12274.5|12272.5|12266.5|12264.5|12274.5|12272.5|12265|12263|169
1648729200000|2022-03-31 12:20:00|12266|12264|12266.5|12264.5|12269|12267|12265|12263|79
1648729500000|2022-03-31 12:25:00|12266|12264|12267|12265|12268.5|12266.5|12264.5|12262.5|100
1648729800000|2022-03-31 12:30:00|12267.5|12265.5|12258|12256|12267.5|12265.5|12256|12254|60
1648730100000|2022-03-31 12:35:00|12258.5|12256.5|12256.5|12254.5|12259|12257|12249.5|12247.5|100
1648730400000|2022-03-31 12:40:00|12257|12255|12254.5|12252.5|12257.5|12255.5|12251.5|12249.5|65
1648730700000|2022-03-31 12:45:00|12254|12252|12258|12256|12258|12256|12252.5|12250.5|83
1648731000000|2022-03-31 12:50:00|12258.5|12256.5|12255.5|12253.5|12260|12258|12255|12253|121
1648731300000|2022-03-31 12:55:00|12256|12254|12261.5|12259.5|12264|12262|12254.5|12252.5|113
1648731600000|2022-03-31 13:00:00|12263|12261|12263|12261|12264.5|12262.5|12256.5|12254.5|215
1648731900000|2022-03-31 13:05:00|12263.5|12261.5|12261.5|12259.5|12268|12266|12260|12258|199
1648732200000|2022-03-31 13:10:00|12262|12260|12244|12242|12262.5|12260.5|12238|12236|337
1648732500000|2022-03-31 13:15:00|12244.5|12242.5|12243|12241|12245|12243|12231.5|12229.5|271
1648732800000|2022-03-31 13:20:00|12241|12239|12247|12245|12249|12247|12240|12238|261
1648733100000|2022-03-31 13:25:00|12247.5|12245.5|12238|12236|12248|12246|12238|12236|187
1648733400000|2022-03-31 13:30:00|12239|12237|12233|12231|12246|12244|12232|12230|301
1648733700000|2022-03-31 13:35:00|12232.5|12230.5|12212|12210|12232.5|12230.5|12207|12205|958
1648734000000|2022-03-31 13:40:00|12212.5|12210.5|12196.5|12194.5|12217|12215|12195|12193|815
1648734300000|2022-03-31 13:45:00|12196|12194|12212.5|12210.5|12216|12214|12192.5|12190.5|433
1648734600000|2022-03-31 13:50:00|12212|12210|12211.5|12209.5|12219|12217|12203|12201|450
1648734900000|2022-03-31 13:55:00|12211|12209|12210|12208|12218.5|12216.5|12203.5|12201.5|306
1648735200000|2022-03-31 14:00:00|12210.5|12208.5|12208|12206|12214.5|12212.5|12203|12201|321
1648735500000|2022-03-31 14:05:00|12209|12207|12206.5|12204.5|12214.5|12212.5|12204|12202|428
1648735800000|2022-03-31 14:10:00|12207.7|12205.7|12216.7|12214.7|12218.2|12216.2|12203.2|12201.2|378
1648736100000|2022-03-31 14:15:00|12217.2|12215.2|12209.2|12207.2|12221.7|12219.7|12203.2|12201.2|368
1648736400000|2022-03-31 14:20:00|12208.7|12206.7|12197.2|12195.2|12214.7|12212.7|12192.2|12190.2|571
1648736700000|2022-03-31 14:25:00|12196.7|12194.7|12195.7|12193.7|12201.7|12199.7|12193.7|12191.7|300
1648737000000|2022-03-31 14:30:00|12197.7|12195.7|12202.2|12200.2|12204.7|12202.7|12194.7|12192.7|319
1648737300000|2022-03-31 14:35:00|12202.7|12200.7|12207.7|12205.7|12217.7|12215.7|12202.2|12200.2|579
1648737600000|2022-03-31 14:40:00|12207.2|12205.2|12198.2|12196.2|12208.7|12206.7|12192.2|12190.2|288
1648737900000|2022-03-31 14:45:00|12197.7|12195.7|12226.2|12224.2|12230.2|12228.2|12197.2|12195.2|809
1648738200000|2022-03-31 14:50:00|12225.2|12223.2|12213.2|12211.2|12229.7|12227.7|12211.2|12209.2|453
1648738500000|2022-03-31 14:55:00|12214.2|12212.2|12225.2|12223.2|12230.2|12228.2|12214.2|12212.2|503
1648738800000|2022-03-31 15:00:00|12226.2|12224.2|12212.2|12210.2|12229.2|12227.2|12207.2|12205.2|472
1648739100000|2022-03-31 15:05:00|12213.2|12211.2|12202.7|12200.7|12213.2|12211.2|12197.7|12195.7|584
1648739400000|2022-03-31 15:10:00|12202.2|12200.2|12198.2|12196.2|12208.2|12206.2|12195.2|12193.2|654
1648739700000|2022-03-31 15:15:00|12199.7|12197.7|12187.2|12185.2|12201.2|12199.2|12187.2|12185.2|2550
1648740000000|2022-03-31 15:20:00|12183.5|12181.5|12188.5|12186.5|12190.5|12188.5|12180|12178|2250
1648740300000|2022-03-31 15:25:00|12189|12187|12162.5|12160.5|12189.5|12187.5|12153.5|12151.5|5222
1648740600000|2022-03-31 15:30:00|12161.5|12159.5|12167|12165|12182|12180|12160.5|12158.5|2920
1648740900000|2022-03-31 15:35:00|12168|12166|12182|12180|12182|12180|12167.5|12165.5|574
1648741200000|2022-03-31 15:40:00|12182.5|12180.5|12188|12186|12195|12193|12182.5|12180.5|444
1648741500000|2022-03-31 15:45:00|12188.5|12186.5|12187|12185|12189|12187|12183|12181|91
1648741800000|2022-03-31 15:50:00|12186.5|12184.5|12184|12182|12189|12187|12183|12181|73
1648742100000|2022-03-31 15:55:00|12184.5|12182.5|12196|12194|12196|12194|12183|12181|123
1648742400000|2022-03-31 16:00:00|12195.5|12193.5|12187|12185|12196.5|12194.5|12184.5|12182.5|57
1648742700000|2022-03-31 16:05:00|12187.5|12185.5|12187.5|12185.5|12189|12187|12182.5|12180.5|20
1648743000000|2022-03-31 16:10:00|12188|12186|12186|12184|12188|12186|12183.5|12181.5|31
1648743300000|2022-03-31 16:15:00|12185.5|12183.5|12187|12185|12190.5|12188.5|12185.5|12183.5|28
1648743600000|2022-03-31 16:20:00|12186.5|12184.5|12179|12177|12186.5|12184.5|12178.5|12176.5|21
1648743900000|2022-03-31 16:25:00|12178.5|12176.5|12177|12175|12179|12177|12172.5|12170.5|58
1648744200000|2022-03-31 16:30:00|12177.5|12175.5|12174.5|12172.5|12180|12178|12174|12172|10
1648744500000|2022-03-31 16:35:00|12174|12172|12177.5|12175.5|12183.5|12181.5|12174|12172|25
1648744800000|2022-03-31 16:40:00|12177|12175|12178.5|12176.5|12182|12180|12176.5|12174.5|10
1648745100000|2022-03-31 16:45:00|12178|12176|12173.5|12171.5|12178|12176|12169.5|12167.5|20
1648745400000|2022-03-31 16:50:00|12173|12171|12173|12171|12175|12173|12171.5|12169.5|17
1648745700000|2022-03-31 16:55:00|12173.5|12171.5|12175.5|12173.5|12176.5|12174.5|12171|12169|42
1648746000000|2022-03-31 17:00:00|12175|12173|12178.5|12176.5|12179|12177|12171.5|12169.5|13
1648746300000|2022-03-31 17:05:00|12178|12176|12172.5|12170.5|12179.5|12177.5|12171|12169|4
1648746600000|2022-03-31 17:10:00|12172|12170|12171|12169|12173|12171|12168.5|12166.5|28
1648746900000|2022-03-31 17:15:00|12170.5|12168.5|12175|12173|12176.5|12174.5|12167.5|12165.5|12
1648747200000|2022-03-31 17:20:00|12174.5|12172.5|12171|12169|12174.5|12172.5|12168|12166|14
1648747500000|2022-03-31 17:25:00|12170.5|12168.5|12176|12174|12177.5|12175.5|12169|12167|6
1648747800000|2022-03-31 17:30:00|12176.5|12174.5|12173.5|12171.5|12179.5|12177.5|12173|12171|23
1648748100000|2022-03-31 17:35:00|12173|12171|12174.5|12172.5|12174.5|12172.5|12170.5|12168.5|4
1648748400000|2022-03-31 17:40:00|12174|12172|12176|12174|12178.5|12176.5|12173|12171|3
1648748700000|2022-03-31 17:45:00|12175.5|12173.5|12174|12172|12177|12175|12173|12171|24
1648749000000|2022-03-31 17:50:00|12174.5|12172.5|12176|12174|12180.5|12178.5|12174.5|12172.5|12
1648749300000|2022-03-31 17:55:00|12175.5|12173.5|12171.5|12169.5|12179.5|12177.5|12170.5|12168.5|7
1648749600000|2022-03-31 18:00:00|12172|12170|12168.5|12166.5|12172.5|12170.5|12167|12165|15
1648749900000|2022-03-31 18:05:00|12168|12166|12168|12166|12171.5|12169.5|12166|12164|8
1648750200000|2022-03-31 18:10:00|12167.5|12165.5|12165|12163|12169|12167|12165|12163|2
1648750500000|2022-03-31 18:15:00|12164.5|12162.5|12169|12167|12173|12171|12164|12162|10
1648750800000|2022-03-31 18:20:00|12168.5|12166.5|12174.5|12172.5|12177|12175|12168.5|12166.5|6
1648751100000|2022-03-31 18:25:00|12174|12172|12175.5|12173.5|12176.5|12174.5|12169.5|12167.5|4
1648751400000|2022-03-31 18:30:00|12175|12173|12170.5|12168.5|12176|12174|12170|12168|9
1648751700000|2022-03-31 18:35:00|12171|12169|12174.5|12172.5|12176.5|12174.5|12169.5|12167.5|3
1648752000000|2022-03-31 18:40:00|12175|12173|12175|12173|12176.5|12174.5|12169|12167|8
1648752300000|2022-03-31 18:45:00|12175.5|12173.5|12175|12173|12179|12177|12172.5|12170.5|30
1648752600000|2022-03-31 18:50:00|12174.5|12172.5|12173|12171|12176.5|12174.5|12172|12170|25
1648752900000|2022-03-31 18:55:00|12172.5|12170.5|12180.5|12178.5|12180.5|12178.5|12172|12170|37
1648753200000|2022-03-31 19:00:00|12180|12178|12190|12188|12193|12191|12179.5|12177.5|30
1648753500000|2022-03-31 19:05:00|12189.5|12187.5|12186.5|12184.5|12192|12190|12184|12182|7
1648753800000|2022-03-31 19:10:00|12186|12184|12178.5|12176.5|12186.5|12184.5|12173|12171|38
1648754100000|2022-03-31 19:15:00|12178|12176|12172|12170|12180|12178|12171|12169|14
1648754400000|2022-03-31 19:20:00|12171.5|12169.5|12167|12165|12172|12170|12164|12162|12
1648754700000|2022-03-31 19:25:00|12166.5|12164.5|12159|12157|12167|12165|12158.5|12156.5|22
1648755000000|2022-03-31 19:30:00|12158.5|12156.5|12158|12156|12164|12162|12155.5|12153.5|35
1648755300000|2022-03-31 19:35:00|12158.5|12156.5|12163.5|12161.5|12168|12166|12157|12155|42
1648755600000|2022-03-31 19:40:00|12164|12162|12155|12153|12165|12163|12153.5|12151.5|38
1648755900000|2022-03-31 19:45:00|12155.5|12153.5|12151.5|12149.5|12162.5|12160.5|12149.5|12147.5|55
1648756200000|2022-03-31 19:50:00|12151|12149|12144.5|12142.5|12153.5|12151.5|12141|12139|48
1648756500000|2022-03-31 19:55:00|12145|12143|12137.2|12131.2|12147.5|12145.5|12129|12127|169
1648756800000|2022-03-31 20:00:00|12137.3|12131.3|12140.6|12134.6|12158.7|12152.7|12133.8|12127.8|0
1648757100000|2022-03-31 20:05:00|12141.1|12135.1|12149|12143|12150.3|12144.3|12136.6|12130.6|0
1648757400000|2022-03-31 20:10:00|12149.5|12143.5|12166.1|12160.1|12168.8|12162.8|12149.5|12143.5|0
1648757700000|2022-03-31 20:15:00|12165.6|12159.6|12163.7|12157.7|12169.5|12163.5|12161.5|12155.5|0
1648758000000|2022-03-31 20:20:00|12164.1|12158.1|12152.9|12146.9|12164.8|12158.8|12152.9|12146.9|0
1648758300000|2022-03-31 20:25:00|12152.7|12146.7|12156.9|12150.9|12158.7|12152.7|12150.2|12144.2|0
1648758600000|2022-03-31 20:30:00|12156.7|12150.7|12159.2|12153.2|12161.5|12155.5|12156.3|12150.3|0
1648758900000|2022-03-31 20:35:00|12158.9|12152.9|12160.8|12154.8|12163.2|12157.2|12157.4|12151.4|0
1648759200000|2022-03-31 20:40:00|12161.2|12155.2|12162.6|12156.6|12164.2|12158.2|12161.2|12155.2|0
1648759500000|2022-03-31 20:45:00|12162.7|12156.7|12163.2|12157.2|12165.5|12159.5|12157.8|12151.8|0
1648759800000|2022-03-31 20:50:00|12163.7|12157.7|12162.1|12156.1|12164.6|12158.6|12158.1|12152.1|0
1648760100000|2022-03-31 20:55:00|12162.6|12156.6|12162.6|12156.6|12163.7|12157.7|12160.8|12154.8|0
1648760400000|2022-03-31 21:00:00|12161.9|12155.9|12161.1|12155.1|12162.8|12156.8|12161.1|12155.1|0
1648760700000|2022-03-31 21:05:00|12160.9|12154.9|12160.9|12154.9|12161.8|12155.8|12160.7|12154.7|0
1648761000000|2022-03-31 21:10:00|12161.1|12155.1|12161.2|12155.2|12161.4|12155.4|12160.7|12154.7|0
1648761300000|2022-03-31 21:15:00|12161.4|12155.4|12161.4|12155.4|12161.6|12155.6|12160.9|12154.9|0
1648761600000|2022-03-31 21:20:00|12161.2|12155.2|12159.5|12153.5|12161.2|12155.2|12159.5|12153.5|0
1648761900000|2022-03-31 21:25:00|12160|12154|12157.2|12151.2|12160.5|12154.5|12157.2|12151.2|0
1648762200000|2022-03-31 21:30:00|12158.1|12152.1|12156.7|12150.7|12158.6|12152.6|12156|12150|0
1648762500000|2022-03-31 21:35:00|12156.8|12150.8|12155.3|12149.3|12156.8|12150.8|12154.7|12148.7|0
1648762800000|2022-03-31 21:40:00|12155.4|12149.4|12157|12151|12157|12151|12154.7|12148.7|0
1648763100000|2022-03-31 21:45:00|12156.5|12150.5|12157.2|12151.2|12158.8|12152.8|12156.5|12150.5|0
1648763400000|2022-03-31 21:50:00|12157.5|12151.5|12158.1|12152.1|12160.4|12154.4|12157.5|12151.5|0
1648763700000|2022-03-31 21:55:00|12158.4|12152.4|12160.4|12154.4|12161.4|12155.4|12158.4|12152.4|0
1648764000000|2022-03-31 22:00:00|12160.3|12154.3|12167.6|12161.6|12170|12164|12160.1|12154.1|0
1648764300000|2022-03-31 22:05:00|12167.5|12161.5|12165.5|12159.5|12168.7|12162.7|12164.8|12158.8|0
1648764600000|2022-03-31 22:10:00|12166|12160|12161.7|12155.7|12166|12160|12160.8|12154.8|0
1648764900000|2022-03-31 22:15:00|12162.1|12156.1|12158.1|12152.1|12162.8|12156.8|12156.3|12150.3|0
1648765200000|2022-03-31 22:20:00|12157.4|12151.4|12156.4|12150.4|12158.7|12152.7|12154.2|12148.2|0
1648765500000|2022-03-31 22:25:00|12156.9|12150.9|12154.7|12148.7|12157.4|12151.4|12154.7|12148.7|0
1648765800000|2022-03-31 22:30:00|12154.9|12148.9|12161.5|12155.5|12161.5|12155.5|12154.9|12148.9|0
1648766100000|2022-03-31 22:35:00|12161.6|12155.6|12163.2|12157.2|12164.2|12158.2|12161.5|12155.5|0
1648766400000|2022-03-31 22:40:00|12163.7|12157.7|12164.1|12158.1|12164.8|12158.8|12163.3|12157.3|0
1648766700000|2022-03-31 22:45:00|12164.2|12158.2|12163.2|12157.2|12166|12160|12163.2|12157.2|0
1648767000000|2022-03-31 22:50:00|12163.7|12157.7|12164.2|12158.2|12166|12160|12163.7|12157.7|0
1648767300000|2022-03-31 22:55:00|12164.3|12158.3|12164.2|12158.2|12164.8|12158.8|12162.6|12156.6|0
1648767600000|2022-03-31 23:00:00|12164.3|12158.3|12163.7|12157.7|12166|12160|12163.7|12157.7|0
1648767900000|2022-03-31 23:05:00|12163.2|12157.2|12164.8|12158.8|12165.5|12159.5|12162.6|12156.6|0
1648768200000|2022-03-31 23:10:00|12164.2|12158.2|12165.5|12159.5|12166.2|12160.2|12163.7|12157.7|0
1648768500000|2022-03-31 23:15:00|12164.8|12158.8|12166|12160|12167.6|12161.6|12163.7|12157.7|0
1648768800000|2022-03-31 23:20:00|12166.2|12160.2|12166.2|12160.2|12166.6|12160.6|12163.7|12157.7|0
1648769100000|2022-03-31 23:25:00|12166|12160|12166.6|12160.6|12166.6|12160.6|12164.8|12158.8|0
1648769400000|2022-03-31 23:30:00|12166|12160|12165.5|12159.5|12168.2|12162.2|12164.2|12158.2|0
1648769700000|2022-03-31 23:35:00|12165.7|12159.7|12167.6|12161.6|12168.2|12162.2|12165.7|12159.7|0
1648770000000|2022-03-31 23:40:00|12167.1|12161.1|12170.5|12164.5|12172.1|12166.1|12167.1|12161.1|0
1648770300000|2022-03-31 23:45:00|12170|12164|12164.8|12158.8|12170|12164|12164.8|12158.8|0
1648770600000|2022-03-31 23:50:00|12165.5|12159.5|12167.1|12161.1|12167.1|12161.1|12163.7|12157.7|0
1648770900000|2022-03-31 23:55:00|12167.6|12161.6|12166|12160|12167.6|12161.6|12165.5|12159.5|0
1648771200000|2022-04-01 00:00:00|12166.6|12160.6|12162.1|12156.1|12171.1|12165.1|12159.8|12153.8|0
1648771500000|2022-04-01 00:05:00|12162.6|12156.6|12163.7|12157.7|12166.6|12160.6|12159.8|12153.8|0
1648771800000|2022-04-01 00:10:00|12163.2|12157.2|12166|12160|12167.6|12161.6|12160.3|12154.3|0
1648772100000|2022-04-01 00:15:00|12165.5|12159.5|12155|12149|12167.6|12161.6|12153|12147|0
1648772400000|2022-04-01 00:20:00|12154.9|12148.9|12159|12153|12161|12155|12153|12147|0
1648772700000|2022-04-01 00:25:00|12158.9|12152.9|12155.9|12149.9|12160.9|12154.9|12152.9|12146.9|0
1648773000000|2022-04-01 00:30:00|12156.4|12150.4|12152.9|12146.9|12156.9|12150.9|12152.9|12146.9|0
1648773300000|2022-04-01 00:35:00|12152|12146|12162|12156|12162.9|12156.9|12150.9|12144.9|0
1648773600000|2022-04-01 00:40:00|12160.9|12154.9|12166.9|12160.9|12168.9|12162.9|12160.9|12154.9|0
1648773900000|2022-04-01 00:45:00|12166|12160|12164.9|12158.9|12166.9|12160.9|12162.9|12156.9|0
1648774200000|2022-04-01 00:50:00|12164.4|12158.4|12166.8|12160.8|12168.8|12162.8|12160.9|12154.9|0
1648774500000|2022-04-01 00:55:00|12167.3|12161.3|12172.8|12166.8|12172.9|12166.9|12164.8|12158.8|0
1648774800000|2022-04-01 01:00:00|12172.9|12166.9|12170.8|12164.8|12172.9|12166.9|12168.8|12162.8|0
1648775100000|2022-04-01 01:05:00|12170.9|12164.9|12170.9|12164.9|12172.9|12166.9|12168.9|12162.9|0
1648775400000|2022-04-01 01:10:00|12171.3|12165.3|12174.8|12168.8|12174.9|12168.9|12170.8|12164.8|0
1648775700000|2022-04-01 01:15:00|12175.3|12169.3|12176.9|12170.9|12178.9|12172.9|12174.9|12168.9|0
1648776000000|2022-04-01 01:20:00|12177.3|12171.3|12180.9|12174.9|12182.9|12176.9|12176.9|12170.9|0
1648776300000|2022-04-01 01:25:00|12181.3|12175.3|12178.9|12172.9|12182.8|12176.8|12176.9|12170.9|0
1648776600000|2022-04-01 01:30:00|12178|12172|12176.9|12170.9|12179.9|12173.9|12174.9|12168.9|0
1648776900000|2022-04-01 01:35:00|12176|12170|12164.9|12158.9|12176|12170|12162.9|12156.9|0
1648777200000|2022-04-01 01:40:00|12165.4|12159.4|12166.9|12160.9|12168.9|12162.9|12164.9|12158.9|0
1648777500000|2022-04-01 01:45:00|12168.9|12162.9|12164.9|12158.9|12168.9|12162.9|12164.9|12158.9|0
1648777800000|2022-04-01 01:50:00|12165.4|12159.4|12172.8|12166.8|12174.9|12168.9|12165.4|12159.4|0
1648778100000|2022-04-01 01:55:00|12172.9|12166.9|12172.9|12166.9|12174.8|12168.8|12170.9|12164.9|0
1648778400000|2022-04-01 02:00:00|12170.9|12164.9|12174.9|12168.9|12174.9|12168.9|12170.9|12164.9|0
1648778700000|2022-04-01 02:05:00|12174|12168|12168.9|12162.9|12174|12168|12168.9|12162.9|0
1648779000000|2022-04-01 02:10:00|12169.8|12163.8|12170.9|12164.9|12172.9|12166.9|12169.8|12163.8|0
1648779300000|2022-04-01 02:15:00|12171.4|12165.4|12170.9|12164.9|12172.9|12166.9|12170.9|12164.9|0
1648779600000|2022-04-01 02:20:00|12171.8|12165.8|12168.9|12162.9|12172.9|12166.9|12166.9|12160.9|0
1648779900000|2022-04-01 02:25:00|12168|12162|12170.9|12164.9|12172.9|12166.9|12166.9|12160.9|0
1648780200000|2022-04-01 02:30:00|12171.3|12165.3|12176.9|12170.9|12176.9|12170.9|12170.9|12164.9|0
1648780500000|2022-04-01 02:35:00|12178.8|12172.8|12180.9|12174.9|12182.9|12176.9|12178.8|12172.8|0
1648780800000|2022-04-01 02:40:00|12181.3|12175.3|12182.9|12176.9|12184.9|12178.9|12180.9|12174.9|0
1648781100000|2022-04-01 02:45:00|12183.3|12177.3|12184.9|12178.9|12184.9|12178.9|12180.9|12174.9|0
1648781400000|2022-04-01 02:50:00|12184.4|12178.4|12182.9|12176.9|12184.9|12178.9|12182.9|12176.9|0
1648781700000|2022-04-01 02:55:00|12182|12176|12182.9|12176.9|12182.9|12176.9|12180.9|12174.9|0
1648782000000|2022-04-01 03:00:00|12183.3|12177.3|12185|12179|12186.9|12180.9|12182.9|12176.9|0
1648782300000|2022-04-01 03:05:00|12184.9|12178.9|12182.9|12176.9|12184.9|12178.9|12182.9|12176.9|0
1648782600000|2022-04-01 03:10:00|12183.4|12177.4|12186.9|12180.9|12188.9|12182.9|12183.4|12177.4|0
1648782900000|2022-04-01 03:15:00|12187.4|12181.4|12186.9|12180.9|12188.9|12182.9|12186.9|12180.9|0
1648783200000|2022-04-01 03:20:00|12186.5|12180.5|12184.9|12178.9|12186.5|12180.5|12184.9|12178.9|0
1648783500000|2022-04-01 03:25:00|12185.4|12179.4|12184.9|12178.9|12186.9|12180.9|12184.9|12178.9|0
1648783800000|2022-04-01 03:30:00|12185.8|12179.8|12186.9|12180.9|12186.9|12180.9|12184.9|12178.9|0
1648784100000|2022-04-01 03:35:00|12186|12180|12184.9|12178.9|12186.9|12180.9|12182.9|12176.9|0
1648784400000|2022-04-01 03:40:00|12184|12178|12184.9|12178.9|12186.9|12180.9|12182.9|12176.9|0
1648784700000|2022-04-01 03:45:00|12184.4|12178.4|12184.9|12178.9|12184.9|12178.9|12183.9|12177.9|0
1648785000000|2022-04-01 03:50:00|12185.8|12179.8|12186.8|12180.8|12188.9|12182.9|12185.8|12179.8|0
1648785300000|2022-04-01 03:55:00|12186|12180|12186.9|12180.9|12186.9|12180.9|12184.9|12178.9|0
1648785600000|2022-04-01 04:00:00|12187.3|12181.3|12182.9|12176.9|12187.9|12181.9|12182.9|12176.9|0
1648785900000|2022-04-01 04:05:00|12183.8|12177.8|12184.9|12178.9|12184.9|12178.9|12182.9|12176.9|0
1648786200000|2022-04-01 04:10:00|12185.3|12179.3|12184.9|12178.9|12186.9|12180.9|12184.9|12178.9|0
1648786500000|2022-04-01 04:15:00|12184|12178|12182.9|12176.9|12184|12178|12182.9|12176.9|0
1648786800000|2022-04-01 04:20:00|12183.8|12177.8|12184.9|12178.9|12184.9|12178.9|12182.9|12176.9|0
1648787400000|2022-04-01 04:30:00|12186.9|12180.9|12182.9|12176.9|12186.9|12180.9|12182.9|12176.9|0
1648787700000|2022-04-01 04:35:00|12183.8|12177.8|12184.8|12178.8|12184.9|12178.9|12182.9|12176.9|0
1648788000000|2022-04-01 04:40:00|12183.9|12177.9|12182.8|12176.8|12183.9|12177.9|12180.8|12174.8|0
1648788300000|2022-04-01 04:45:00|12183.7|12177.7|12187|12181|12189|12183|12183.7|12177.7|0
1648788600000|2022-04-01 04:50:00|12186.1|12180.1|12183|12177|12186.1|12180.1|12183|12177|0
1648788900000|2022-04-01 04:55:00|12183.5|12177.5|12185|12179|12187|12181|12183.5|12177.5|0
1648789200000|2022-04-01 05:00:00|12184.1|12178.1|12185|12179|12185|12179|12183|12177|0
1648789500000|2022-04-01 05:05:00|12185.5|12179.5|12187.6|12181.6|12189|12183|12185.5|12179.5|0
1648789800000|2022-04-01 05:10:00|12187|12181|12194.9|12188.9|12195|12189|12187|12181|0
1648790100000|2022-04-01 05:15:00|12192.9|12186.9|12195|12189|12195|12189|12192.9|12186.9|0
1648790400000|2022-04-01 05:20:00|12194.1|12188.1|12195|12189|12195|12189|12193|12187|0
1648790700000|2022-04-01 05:25:00|12196.7|12190.7|12198|12192|12200.9|12194.9|12196.7|12190.7|0
1648791000000|2022-04-01 05:30:00|12198.4|12192.4|12191.7|12185.7|12198.9|12192.9|12190.7|12184.7|0
1648791300000|2022-04-01 05:35:00|12192.2|12186.2|12188.5|12182.5|12192.7|12186.7|12188.5|12182.5|0
1648791600000|2022-04-01 05:40:00|12188.9|12182.9|12190.5|12184.5|12190.5|12184.5|12188.5|12182.5|0
1648791900000|2022-04-01 05:45:00|12189.6|12183.6|12184.5|12178.5|12189.6|12183.6|12184.5|12178.5|0
1648792200000|2022-04-01 05:50:00|12185.4|12179.4|12184.5|12178.5|12186.5|12180.5|12182.5|12176.5|0
1648792500000|2022-04-01 05:55:00|12184|12178|12178.5|12172.5|12186.5|12180.5|12178.5|12172.5|0
1648792800000|2022-04-01 06:00:00|12151.5|12149.5|12153|12151|12164|12162|12151|12149|27
1648793100000|2022-04-01 06:05:00|12153.5|12151.5|12143|12141|12156.5|12154.5|12137.5|12135.5|31
1648793400000|2022-04-01 06:10:00|12143.5|12141.5|12136|12134|12151|12149|12136|12134|98
1648793700000|2022-04-01 06:15:00|12136.5|12134.5|12126.5|12124.5|12139|12137|12125.5|12123.5|65
1648794000000|2022-04-01 06:20:00|12127|12125|12140.5|12138.5|12141.5|12139.5|12127|12125|50
1648794300000|2022-04-01 06:25:00|12141|12139|12138.5|12136.5|12149|12147|12138.5|12136.5|8
1648794600000|2022-04-01 06:30:00|12138|12136|12133.5|12131.5|12141.5|12139.5|12133.5|12131.5|11
1648794900000|2022-04-01 06:35:00|12133|12131|12141.5|12139.5|12146.5|12144.5|12131|12129|53
1648795200000|2022-04-01 06:40:00|12142|12140|12143.5|12141.5|12146|12144|12140|12138|5
1648795500000|2022-04-01 06:45:00|12144|12142|12149.5|12147.5|12152.5|12150.5|12141.5|12139.5|16
1648795800000|2022-04-01 06:50:00|12146.5|12144.5|12139.5|12137.5|12150|12148|12135.5|12133.5|49
1648796100000|2022-04-01 06:55:00|12139|12137|12159.5|12157.5|12161.5|12159.5|12139|12137|92
1648796400000|2022-04-01 07:00:00|12156.5|12154.5|12156.5|12154.5|12174|12172|12139.5|12137.5|854
1648796700000|2022-04-01 07:05:00|12157|12155|12145|12143|12163.5|12161.5|12141|12139|467
1648797000000|2022-04-01 07:10:00|12144.5|12142.5|12141|12139|12151|12149|12136.5|12134.5|346
1648797300000|2022-04-01 07:15:00|12141.5|12139.5|12162.5|12160.5|12167.5|12165.5|12139.5|12137.5|315
1648797600000|2022-04-01 07:20:00|12163|12161|12168.5|12166.5|12178.5|12176.5|12160.5|12158.5|318
1648797900000|2022-04-01 07:25:00|12169|12167|12152|12150|12170|12168|12152|12150|296
1648798200000|2022-04-01 07:30:00|12152.5|12150.5|12143|12141|12158|12156|12142.5|12140.5|233
1648798500000|2022-04-01 07:35:00|12142.5|12140.5|12155|12153|12156.5|12154.5|12140|12138|242
1648798800000|2022-04-01 07:40:00|12153.1|12151.1|12157.1|12155.1|12158.6|12156.6|12149.1|12147.1|213
1648799100000|2022-04-01 07:45:00|12156.6|12154.6|12165.1|12163.1|12167.6|12165.6|12156.6|12154.6|266
1648799400000|2022-04-01 07:50:00|12165.6|12163.6|12175.1|12173.1|12176.6|12174.6|12164.6|12162.6|181
1648799700000|2022-04-01 07:55:00|12175.6|12173.6|12184.6|12182.6|12186.6|12184.6|12173.6|12171.6|182
1648800000000|2022-04-01 08:00:00|12184.1|12182.1|12178.6|12176.6|12187.1|12185.1|12175.1|12173.1|223
1648800300000|2022-04-01 08:05:00|12179.1|12177.1|12176.6|12174.6|12181.6|12179.6|12172.6|12170.6|234
1648800600000|2022-04-01 08:10:00|12176.1|12174.1|12168.1|12166.1|12180.6|12178.6|12166.1|12164.1|107
1648800900000|2022-04-01 08:15:00|12168.6|12166.6|12166.1|12164.1|12174.6|12172.6|12165.1|12163.1|293
1648801200000|2022-04-01 08:20:00|12166.6|12164.6|12162.6|12160.6|12170.1|12168.1|12160.6|12158.6|280
1648801500000|2022-04-01 08:25:00|12162.1|12160.1|12162.1|12160.1|12167.6|12165.6|12158.6|12156.6|138
1648801800000|2022-04-01 08:30:00|12161.6|12159.6|12162.1|12160.1|12164.6|12162.6|12158.1|12156.1|87
1648802100000|2022-04-01 08:35:00|12162.6|12160.6|12156.1|12154.1|12167.1|12165.1|12156.1|12154.1|151
1648802400000|2022-04-01 08:40:00|12155.6|12153.6|12162.1|12160.1|12162.6|12160.6|12155.1|12153.1|81
1648802700000|2022-04-01 08:45:00|12161.6|12159.6|12159.1|12157.1|12165.1|12163.1|12157.1|12155.1|231
1648803000000|2022-04-01 08:50:00|12158.6|12156.6|12158.6|12156.6|12159.6|12157.6|12152.6|12150.6|237
1648803300000|2022-04-01 08:55:00|12159.1|12157.1|12156.6|12154.6|12159.6|12157.6|12153.1|12151.1|100
1648803600000|2022-04-01 09:00:00|12157.1|12155.1|12149.6|12147.6|12157.6|12155.6|12145.6|12143.6|187
1648803900000|2022-04-01 09:05:00|12149.1|12147.1|12152.1|12150.1|12153.6|12151.6|12146.6|12144.6|147
1648804200000|2022-04-01 09:10:00|12151.6|12149.6|12157.1|12155.1|12159.1|12157.1|12151.1|12149.1|181
1648804500000|2022-04-01 09:15:00|12156.6|12154.6|12155.6|12153.6|12157.6|12155.6|12150.1|12148.1|98
1648804800000|2022-04-01 09:20:00|12156.6|12154.6|12173.1|12171.1|12179.1|12177.1|12154.6|12152.6|709
1648805100000|2022-04-01 09:25:00|12173.6|12171.6|12169.1|12167.1|12174.1|12172.1|12165.6|12163.6|803
1648805400000|2022-04-01 09:30:00|12169.6|12167.6|12175.1|12173.1|12181.6|12179.6|12169.6|12167.6|148
1648805700000|2022-04-01 09:35:00|12175.6|12173.6|12170.1|12168.1|12178.1|12176.1|12169.1|12167.1|84
1648806000000|2022-04-01 09:40:00|12169.6|12167.6|12169.1|12167.1|12174.1|12172.1|12165.6|12163.6|112
1648806300000|2022-04-01 09:45:00|12169.6|12167.6|12164.6|12162.6|12172.6|12170.6|12159.1|12157.1|352
1648806600000|2022-04-01 09:50:00|12164.1|12162.1|12168.1|12166.1|12171.1|12169.1|12164.1|12162.1|138
1648806900000|2022-04-01 09:55:00|12168.6|12166.6|12168.6|12166.6|12171.1|12169.1|12164.6|12162.6|92
1648807200000|2022-04-01 10:00:00|12168.1|12166.1|12167.1|12165.1|12173.1|12171.1|12165.1|12163.1|142
1648807500000|2022-04-01 10:05:00|12166.6|12164.6|12168.1|12166.1|12169.1|12167.1|12164.1|12162.1|113
1648807800000|2022-04-01 10:10:00|12167.6|12165.6|12169.1|12167.1|12171.1|12169.1|12164.1|12162.1|91
1648808100000|2022-04-01 10:15:00|12168.6|12166.6|12173.1|12171.1|12173.6|12171.6|12167.6|12165.6|84
1648808400000|2022-04-01 10:20:00|12173.6|12171.6|12171.1|12169.1|12173.6|12171.6|12168.6|12166.6|77
1648808700000|2022-04-01 10:25:00|12171.6|12169.6|12175.1|12173.1|12175.6|12173.6|12170.6|12168.6|81
1648809000000|2022-04-01 10:30:00|12175.6|12173.6|12177.1|12175.1|12178.6|12176.6|12172.1|12170.1|182
1648809300000|2022-04-01 10:35:00|12176.6|12174.6|12177.6|12175.6|12181.1|12179.1|12175.6|12173.6|96
1648809600000|2022-04-01 10:40:00|12177.1|12175.1|12172.6|12170.6|12177.6|12175.6|12171.6|12169.6|131
1648809900000|2022-04-01 10:45:00|12173.1|12171.1|12173.1|12171.1|12174.6|12172.6|12171.6|12169.6|151
1648810200000|2022-04-01 10:50:00|12173.6|12171.6|12172.1|12170.1|12176.6|12174.6|12172.1|12170.1|81
1648810500000|2022-04-01 10:55:00|12172.6|12170.6|12174.1|12172.1|12175.6|12173.6|12169.1|12167.1|141
1648810800000|2022-04-01 11:00:00|12173.6|12171.6|12174.6|12172.6|12179.6|12177.6|12173.6|12171.6|155
1648811100000|2022-04-01 11:05:00|12175.1|12173.1|12180.6|12178.6|12181.6|12179.6|12174.1|12172.1|122
1648811400000|2022-04-01 11:10:00|12181.1|12179.1|12178.6|12176.6|12181.6|12179.6|12176.6|12174.6|92
1648811700000|2022-04-01 11:15:00|12178.1|12176.1|12178.1|12176.1|12181.1|12179.1|12178.1|12176.1|72
1648812000000|2022-04-01 11:20:00|12177.6|12175.6|12178.1|12176.1|12180.6|12178.6|12176.1|12174.1|46
1648812300000|2022-04-01 11:25:00|12178.6|12176.6|12173.1|12171.1|12179.1|12177.1|12173.1|12171.1|223
1648812600000|2022-04-01 11:30:00|12173.6|12171.6|12180.6|12178.6|12181.6|12179.6|12173.1|12171.1|127
1648812900000|2022-04-01 11:35:00|12181.1|12179.1|12180.6|12178.6|12183.6|12181.6|12176.6|12174.6|228
1648813200000|2022-04-01 11:40:00|12181.1|12179.1|12186.1|12184.1|12187.1|12185.1|12176.1|12174.1|180
1648813500000|2022-04-01 11:45:00|12185.1|12183.1|12187.6|12185.6|12190.1|12188.1|12183.1|12181.1|230
1648813800000|2022-04-01 11:50:00|12188.1|12186.1|12186.1|12184.1|12189.1|12187.1|12185.6|12183.6|203
1648814100000|2022-04-01 11:55:00|12187.1|12185.1|12185.1|12183.1|12190.1|12188.1|12185.1|12183.1|103
1648814400000|2022-04-01 12:00:00|12184.6|12182.6|12187.6|12185.6|12189.1|12187.1|12182.6|12180.6|125
1648814700000|2022-04-01 12:05:00|12188.1|12186.1|12193.6|12191.6|12194.1|12192.1|12187.1|12185.1|62
1648815000000|2022-04-01 12:10:00|12194.6|12192.6|12190.1|12188.1|12197.1|12195.1|12190.1|12188.1|109
1648815300000|2022-04-01 12:15:00|12190.6|12188.6|12192.6|12190.6|12195.1|12193.1|12187.6|12185.6|79
1648815600000|2022-04-01 12:20:00|12192.1|12190.1|12192.6|12190.6|12197.1|12195.1|12191.6|12189.6|68
1648815900000|2022-04-01 12:25:00|12193.1|12191.1|12194.6|12192.6|12194.6|12192.6|12190.1|12188.1|88
1648816200000|2022-04-01 12:30:00|12194.1|12192.1|12184.6|12182.6|12195.6|12193.6|12180.6|12178.6|187
1648816500000|2022-04-01 12:35:00|12185.1|12183.1|12182.6|12180.6|12187.1|12185.1|12181.6|12179.6|163
1648816800000|2022-04-01 12:40:00|12183.1|12181.1|12174.1|12172.1|12183.1|12181.1|12173.1|12171.1|118
1648817100000|2022-04-01 12:45:00|12174.6|12172.6|12174.1|12172.1|12180.6|12178.6|12173.1|12171.1|121
1648817400000|2022-04-01 12:50:00|12173.6|12171.6|12179.6|12177.6|12179.6|12177.6|12172.1|12170.1|176
1648817700000|2022-04-01 12:55:00|12179.1|12177.1|12184.6|12182.6|12186.1|12184.1|12179.1|12177.1|149
1648818000000|2022-04-01 13:00:00|12185.1|12183.1|12183.1|12181.1|12188.6|12186.6|12183.1|12181.1|167
1648818300000|2022-04-01 13:05:00|12183.6|12181.6|12187.1|12185.1|12189.1|12187.1|12182.6|12180.6|111
1648818600000|2022-04-01 13:10:00|12186.6|12184.6|12193.6|12191.6|12193.6|12191.6|12184.1|12182.1|141
1648818900000|2022-04-01 13:15:00|12194.1|12192.1|12196.1|12194.1|12200.1|12198.1|12194.1|12192.1|109
1648819200000|2022-04-01 13:20:00|12195.6|12193.6|12199.1|12197.1|12201.1|12199.1|12195.6|12193.6|133
1648819500000|2022-04-01 13:25:00|12199.6|12197.6|12197.6|12195.6|12202.1|12200.1|12195.6|12193.6|132
1648819800000|2022-04-01 13:30:00|12198.1|12196.1|12201.1|12199.1|12208.1|12206.1|12197.6|12195.6|381
1648820100000|2022-04-01 13:35:00|12201.6|12199.6|12197.6|12195.6|12205.6|12203.6|12194.6|12192.6|237
1648820400000|2022-04-01 13:40:00|12198.1|12196.1|12192.1|12190.1|12202.1|12200.1|12186.1|12184.1|150
1648820700000|2022-04-01 13:45:00|12191.6|12189.6|12198.6|12196.6|12201.6|12199.6|12187.6|12185.6|163
1648821000000|2022-04-01 13:50:00|12199.1|12197.1|12188.6|12186.6|12200.6|12198.6|12187.1|12185.1|197
1648821300000|2022-04-01 13:55:00|12189.1|12187.1|12194.6|12192.6|12195.1|12193.1|12181.6|12179.6|228
1648821600000|2022-04-01 14:00:00|12195.6|12193.6|12194.1|12192.1|12200.1|12198.1|12192.1|12190.1|233
1648821900000|2022-04-01 14:05:00|12194.6|12192.6|12193.6|12191.6|12202.6|12200.6|12190.6|12188.6|180
1648822200000|2022-04-01 14:10:00|12193.2|12191.2|12203.7|12201.7|12207.2|12205.2|12193.2|12191.2|229
1648822500000|2022-04-01 14:15:00|12203.2|12201.2|12197.2|12195.2|12207.7|12205.7|12195.7|12193.7|206
1648822800000|2022-04-01 14:20:00|12196.7|12194.7|12193.7|12191.7|12199.7|12197.7|12188.7|12186.7|240
1648823100000|2022-04-01 14:25:00|12194.7|12192.7|12184.2|12182.2|12195.2|12193.2|12179.7|12177.7|362
1648823400000|2022-04-01 14:30:00|12184.7|12182.7|12187.7|12185.7|12189.7|12187.7|12184.7|12182.7|175
1648823700000|2022-04-01 14:35:00|12188.2|12186.2|12190.7|12188.7|12194.7|12192.7|12186.2|12184.2|171
1648824000000|2022-04-01 14:40:00|12191.2|12189.2|12187.2|12185.2|12193.7|12191.7|12180.7|12178.7|148
1648824300000|2022-04-01 14:45:00|12187.7|12185.7|12194.7|12192.7|12197.2|12195.2|12187.7|12185.7|150
1648824600000|2022-04-01 14:50:00|12195.2|12193.2|12207.7|12205.7|12208.2|12206.2|12194.7|12192.7|219
1648824900000|2022-04-01 14:55:00|12207.2|12205.2|12214.2|12212.2|12215.7|12213.7|12207.2|12205.2|169
1648825200000|2022-04-01 15:00:00|12212.7|12210.7|12208.7|12206.7|12214.2|12212.2|12206.7|12204.7|225
1648825500000|2022-04-01 15:05:00|12208.2|12206.2|12210.2|12208.2|12212.7|12210.7|12205.7|12203.7|198
1648825800000|2022-04-01 15:10:00|12209.7|12207.7|12199.2|12197.2|12211.7|12209.7|12197.2|12195.2|271
1648826100000|2022-04-01 15:15:00|12198.7|12196.7|12199.2|12197.2|12207.7|12205.7|12197.2|12195.2|731
1648826400000|2022-04-01 15:20:00|12197.7|12195.7|12196.7|12194.7|12208.7|12206.7|12192.7|12190.7|760
1648826700000|2022-04-01 15:25:00|12196.2|12194.2|12184.2|12182.2|12202.7|12200.7|12183.7|12181.7|1759
1648827000000|2022-04-01 15:30:00|12184.7|12182.7|12185.2|12183.2|12188.7|12186.7|12174.2|12172.2|933
1648827300000|2022-04-01 15:35:00|12184.7|12182.7|12172.2|12170.2|12185.7|12183.7|12170.2|12168.2|239
1648827600000|2022-04-01 15:40:00|12171.7|12169.7|12162.2|12160.2|12171.7|12169.7|12161.7|12159.7|100
1648827900000|2022-04-01 15:45:00|12161.7|12159.7|12165.7|12163.7|12171.2|12169.2|12160.7|12158.7|307
1648828200000|2022-04-01 15:50:00|12165.2|12163.2|12171.2|12169.2|12172.2|12170.2|12162.2|12160.2|20
1648828500000|2022-04-01 15:55:00|12170.7|12168.7|12161.7|12159.7|12170.7|12168.7|12159.2|12157.2|35
1648828800000|2022-04-01 16:00:00|12161.2|12159.2|12160.2|12158.2|12163.2|12161.2|12157.7|12155.7|32
1648829100000|2022-04-01 16:05:00|12159.7|12157.7|12160.2|12158.2|12160.2|12158.2|12155.2|12153.2|38
1648829400000|2022-04-01 16:10:00|12159.7|12157.7|12165.7|12163.7|12166.7|12164.7|12158.7|12156.7|55
1648829700000|2022-04-01 16:15:00|12165.2|12163.2|12159.7|12157.7|12168.7|12166.7|12156.2|12154.2|56
1648830000000|2022-04-01 16:20:00|12160.2|12158.2|12163.7|12161.7|12166.7|12164.7|12158.7|12156.7|10
1648830300000|2022-04-01 16:25:00|12164.2|12162.2|12167.2|12165.2|12167.2|12165.2|12162.7|12160.7|5
1648830600000|2022-04-01 16:30:00|12166.7|12164.7|12160.2|12158.2|12166.7|12164.7|12154.2|12152.2|10
1648830900000|2022-04-01 16:35:00|12159.7|12157.7|12162.7|12160.7|12163.2|12161.2|12154.2|12152.2|27
1648831200000|2022-04-01 16:40:00|12162.2|12160.2|12166.7|12164.7|12167.2|12165.2|12157.2|12155.2|4
1648831500000|2022-04-01 16:45:00|12166.2|12164.2|12172.2|12170.2|12172.2|12170.2|12165.7|12163.7|62
1648831800000|2022-04-01 16:50:00|12171.7|12169.7|12171.7|12169.7|12173.2|12171.2|12167.2|12165.2|10
1648832100000|2022-04-01 16:55:00|12172.2|12170.2|12172.7|12170.7|12175.2|12173.2|12170.7|12168.7|23
1648832400000|2022-04-01 17:00:00|12172.2|12170.2|12169.7|12167.7|12175.2|12173.2|12167.7|12165.7|20
1648832700000|2022-04-01 17:05:00|12170.2|12168.2|12170.7|12168.7|12176.7|12174.7|12169.2|12167.2|20
1648833000000|2022-04-01 17:10:00|12171.2|12169.2|12171.2|12169.2|12172.7|12170.7|12167.7|12165.7|127
1648833300000|2022-04-01 17:15:00|12170.7|12168.7|12170.2|12168.2|12172.2|12170.2|12167.2|12165.2|8
1648833600000|2022-04-01 17:20:00|12171.2|12169.2|12172.2|12170.2|12173.2|12171.2|12163.2|12161.2|9
1648833900000|2022-04-01 17:25:00|12171.7|12169.7|12172.2|12170.2|12173.7|12171.7|12168.7|12166.7|4
1648834200000|2022-04-01 17:30:00|12171.7|12169.7|12171.7|12169.7|12176.2|12174.2|12170.2|12168.2|10
1648834500000|2022-04-01 17:35:00|12172.2|12170.2|12188.7|12186.7|12190.2|12188.2|12171.7|12169.7|32
1648834800000|2022-04-01 17:40:00|12189.2|12187.2|12189.7|12187.7|12194.2|12192.2|12188.7|12186.7|6
1648835100000|2022-04-01 17:45:00|12189.2|12187.2|12188.2|12186.2|12189.2|12187.2|12186.2|12184.2|2
1648835400000|2022-04-01 17:50:00|12187.7|12185.7|12186.2|12184.2|12188.7|12186.7|12184.7|12182.7|15
1648835700000|2022-04-01 17:55:00|12185.7|12183.7|12189.2|12187.2|12189.2|12187.2|12183.7|12181.7|4
1648836000000|2022-04-01 18:00:00|12188.7|12186.7|12194.7|12192.7|12195.2|12193.2|12188.7|12186.7|3
1648836300000|2022-04-01 18:05:00|12195.2|12193.2|12202.7|12200.7|12205.7|12203.7|12195.2|12193.2|46
1648836600000|2022-04-01 18:10:00|12202.2|12200.2|12209.2|12207.2|12209.2|12207.2|12198.7|12196.7|27
1648836900000|2022-04-01 18:15:00|12209.7|12207.7|12209.7|12207.7|12212.2|12210.2|12209.2|12207.2|9
1648837200000|2022-04-01 18:20:00|12210.2|12208.2|12214.7|12212.7|12218.2|12216.2|12209.7|12207.7|2
1648837500000|2022-04-01 18:25:00|12214.2|12212.2|12218.7|12216.7|12219.7|12217.7|12212.7|12210.7|3
1648837800000|2022-04-01 18:30:00|12219.2|12217.2|12226.2|12224.2|12226.2|12224.2|12218.2|12216.2|12
1648838100000|2022-04-01 18:35:00|12223.7|12221.7|12220.2|12218.2|12226.7|12224.7|12218.7|12216.7|21
1648838400000|2022-04-01 18:40:00|12220.7|12218.7|12226.2|12224.2|12228.2|12226.2|12220.7|12218.7|24
1648838700000|2022-04-01 18:45:00|12226.7|12224.7|12222.7|12220.7|12227.7|12225.7|12221.7|12219.7|17
1648839000000|2022-04-01 18:50:00|12223.2|12221.2|12220.2|12218.2|12223.7|12221.7|12218.7|12216.7|12
1648839300000|2022-04-01 18:55:00|12220.7|12218.7|12217.7|12215.7|12221.2|12219.2|12213.7|12211.7|24
1648839600000|2022-04-01 19:00:00|12216.7|12214.7|12220.2|12218.2|12226.7|12224.7|12214.7|12212.7|15
1648839900000|2022-04-01 19:05:00|12219.7|12217.7|12215.7|12213.7|12226.2|12224.2|12215.7|12213.7|9
1648840200000|2022-04-01 19:10:00|12216.2|12214.2|12217.7|12215.7|12222.2|12220.2|12212.7|12210.7|9
1648840500000|2022-04-01 19:15:00|12218.2|12216.2|12206.7|12204.7|12219.2|12217.2|12206.2|12204.2|2
1648840800000|2022-04-01 19:20:00|12207.2|12205.2|12210.2|12208.2|12211.2|12209.2|12200.2|12198.2|30
1648841100000|2022-04-01 19:25:00|12210.7|12208.7|12212.2|12210.2|12216.2|12214.2|12208.7|12206.7|9
1648841400000|2022-04-01 19:30:00|12211.7|12209.7|12204.2|12202.2|12215.2|12213.2|12203.7|12201.7|5
1648841700000|2022-04-01 19:35:00|12204.7|12202.7|12202.7|12200.7|12206.2|12204.2|12197.7|12195.7|12
1648842000000|2022-04-01 19:40:00|12202.2|12200.2|12205.2|12203.2|12208.7|12206.7|12201.7|12199.7|17
1648842300000|2022-04-01 19:45:00|12204.7|12202.7|12219.7|12217.7|12219.7|12217.7|12201.7|12199.7|18
1648842600000|2022-04-01 19:50:00|12219.2|12217.2|12229.7|12227.7|12236.2|12234.2|12219.2|12217.2|39
1648842900000|2022-04-01 19:55:00|12229.2|12227.2|12244.6|12238.6|12244.6|12242.2|12226.2|12223.1|40
1648843200000|2022-04-01 20:00:00|12244.5|12238.5|12240.9|12234.9|12244.5|12238.5|12232.3|12226.3|318
1648843500000|2022-04-01 20:05:00|12241.6|12235.6|12235.3|12229.3|12241.6|12235.6|12234.6|12228.6|0
1648843800000|2022-04-01 20:10:00|12235.8|12229.8|12224.9|12218.9|12235.8|12229.8|12224.4|12218.4|0
1648844100000|2022-04-01 20:15:00|12224.4|12218.4|12229.8|12223.8|12231.9|12225.9|12224.4|12218.4|0
1648844400000|2022-04-01 20:20:00|12229.6|12223.6|12232.4|12226.4|12233.2|12227.2|12229.6|12223.6|0
1648844700000|2022-04-01 20:25:00|12232.5|12226.5|12235.5|12229.5|12235.8|12229.8|12231|12225|0
1648845000000|2022-04-01 20:30:00|12235.8|12229.8|12230.7|12224.7|12236.4|12230.4|12228.7|12222.7|0
1648845300000|2022-04-01 20:35:00|12231|12225|12233|12227|12233.2|12227.2|12229.8|12223.8|0
1648845600000|2022-04-01 20:40:00|12233.5|12227.5|12234.7|12228.7|12235.5|12229.5|12232.4|12226.4|0
1648845900000|2022-04-01 20:45:00|12235.4|12229.4|12232.6|12226.6|12235.4|12229.4|12231.3|12225.3|0
1648846200000|2022-04-01 20:50:00|12232.2|12226.2|12234.5|12228.5|12234.7|12228.7|12230.2|12224.2|0
1648846500000|2022-04-01 20:55:00|12234.2|12228.2|12239.4|12233.4|12241.3|12235.3|12234|12228|0
1649023200000|2022-04-03 22:00:00|12240.3|12234.3|12236.3|12230.3|12241.9|12235.9|12235.4|12229.4|0
1649023500000|2022-04-03 22:05:00|12236.9|12230.9|12239.7|12233.7|12240.8|12234.8|12236.3|12230.3|0
1649023800000|2022-04-03 22:10:00|12239|12233|12237.4|12231.4|12240.4|12234.4|12237.4|12231.4|0
1649024100000|2022-04-03 22:15:00|12238.3|12232.3|12232.7|12226.7|12238.5|12232.5|12231.1|12225.1|0
1649024400000|2022-04-03 22:20:00|12232.6|12226.6|12234.5|12228.5|12235.1|12229.1|12230.6|12224.6|0
1649024700000|2022-04-03 22:25:00|12234|12228|12233.1|12227.1|12234.5|12228.5|12231.7|12225.7|0
1649025000000|2022-04-03 22:30:00|12232.7|12226.7|12231.2|12225.2|12233.5|12227.5|12229.4|12223.4|0
1649025300000|2022-04-03 22:35:00|12230.7|12224.7|12228.1|12222.1|12231.9|12225.9|12227.4|12221.4|0
1649025600000|2022-04-03 22:40:00|12228.5|12222.5|12232.4|12226.4|12233.7|12227.7|12228.5|12222.5|0
1649025900000|2022-04-03 22:45:00|12232.8|12226.8|12233|12227|12234.2|12228.2|12232.3|12226.3|0
1649026200000|2022-04-03 22:50:00|12233.7|12227.7|12234.8|12228.8|12234.8|12228.8|12231.9|12225.9|0
1649026500000|2022-04-03 22:55:00|12234.4|12228.4|12232.8|12226.8|12234.4|12228.4|12231.9|12225.9|0
1649026800000|2022-04-03 23:00:00|12232.5|12226.5|12233|12227|12233.7|12227.7|12232.5|12226.5|0
1649027100000|2022-04-03 23:05:00|12233.7|12227.7|12233.7|12227.7|12234.3|12228.3|12233|12227|0
1649027400000|2022-04-03 23:10:00|12233|12227|12235.3|12229.3|12235.3|12229.3|12232.8|12226.8|0
1649027700000|2022-04-03 23:15:00|12234.8|12228.8|12233|12227|12237.1|12231.1|12233|12227|0
1649028000000|2022-04-03 23:20:00|12232.8|12226.8|12231.9|12225.9|12232.8|12226.8|12229.6|12223.6|0
1649028300000|2022-04-03 23:25:00|12232.5|12226.5|12231|12225|12233|12227|12231|12225|0
1649028600000|2022-04-03 23:30:00|12231.4|12225.4|12227.5|12221.5|12231.9|12225.9|12226.9|12220.9|0
1649028900000|2022-04-03 23:35:00|12227.4|12221.4|12228.5|12222.5|12230|12224|12225.7|12219.7|0
1649029200000|2022-04-03 23:40:00|12229.1|12223.1|12226.2|12220.2|12229.6|12223.6|12225.7|12219.7|0
1649029500000|2022-04-03 23:45:00|12226.9|12220.9|12218.9|12212.9|12226.9|12220.9|12218.3|12212.3|0
1649029800000|2022-04-03 23:50:00|12218.8|12212.8|12220.6|12214.6|12221.2|12215.2|12218|12212|0
1649030100000|2022-04-03 23:55:00|12219.7|12213.7|12222.3|12216.3|12222.8|12216.8|12219.4|12213.4|0
1649030400000|2022-04-04 00:00:00|12222.8|12216.8|12220.8|12214.8|12225.1|12219.1|12219.4|12213.4|0
1649030700000|2022-04-04 00:05:00|12220.6|12214.6|12221.1|12215.1|12222.2|12216.2|12218.9|12212.9|0
1649031000000|2022-04-04 00:10:00|12220.8|12214.8|12221.6|12215.6|12222.2|12216.2|12219.9|12213.9|0
1649031300000|2022-04-04 00:15:00|12221.3|12215.3|12214.8|12208.8|12226.6|12220.6|12213.8|12207.8|0
1649031600000|2022-04-04 00:20:00|12213.8|12207.8|12218.7|12212.7|12218.7|12212.7|12209.8|12203.8|0
1649031900000|2022-04-04 00:25:00|12219.2|12213.2|12221.7|12215.7|12223.7|12217.7|12217.7|12211.7|0
1649032200000|2022-04-04 00:30:00|12219.1|12213.1|12210.8|12204.8|12219.1|12213.1|12209.8|12203.8|0
1649032500000|2022-04-04 00:35:00|12209.5|12203.5|12210.8|12204.8|12210.8|12204.8|12205.8|12199.8|0
1649032800000|2022-04-04 00:40:00|12211.3|12205.3|12209.9|12203.9|12211.8|12205.8|12204.9|12198.9|0
1649033100000|2022-04-04 00:45:00|12210.9|12204.9|12211.9|12205.9|12211.9|12205.9|12207.9|12201.9|0
1649033400000|2022-04-04 00:50:00|12212.3|12206.3|12216.8|12210.8|12217.8|12211.8|12212.3|12206.3|0
1649033700000|2022-04-04 00:55:00|12217.3|12211.3|12221.8|12215.8|12221.8|12215.8|12215.8|12209.8|0
1649034000000|2022-04-04 01:00:00|12219.8|12213.8|12217.8|12211.8|12220.8|12214.8|12217.8|12211.8|0
1649034300000|2022-04-04 01:05:00|12217.3|12211.3|12219.8|12213.8|12219.8|12213.8|12216.8|12210.8|0
1649034600000|2022-04-04 01:10:00|12220.2|12214.2|12222.8|12216.8|12223.8|12217.8|12220.2|12214.2|0
1649034900000|2022-04-04 01:15:00|12223.2|12217.2|12227.8|12221.8|12227.8|12221.8|12223.2|12217.2|0
1649035200000|2022-04-04 01:20:00|12228.2|12222.2|12227.8|12221.8|12229.8|12223.8|12227.8|12221.8|0
1649035500000|2022-04-04 01:25:00|12227.7|12221.7|12225.8|12219.8|12227.8|12221.8|12223.8|12217.8|0
1649035800000|2022-04-04 01:30:00|12226.7|12220.7|12227.8|12221.8|12229.8|12223.8|12225.8|12219.8|0
1649036100000|2022-04-04 01:35:00|12229.8|12223.8|12227.8|12221.8|12229.8|12223.8|12227.8|12221.8|0
1649036400000|2022-04-04 01:40:00|12228.7|12222.7|12229.7|12223.7|12231.7|12225.7|12227.8|12221.8|0
1649036700000|2022-04-04 01:45:00|12229.8|12223.8|12229.7|12223.7|12231.7|12225.7|12228.7|12222.7|0
1649037000000|2022-04-04 01:50:00|12229.8|12223.8|12231.8|12225.8|12233.8|12227.8|12229.7|12223.7|0
1649037300000|2022-04-04 01:55:00|12231.7|12225.7|12229.7|12223.7|12231.8|12225.8|12228.7|12222.7|0
1649037600000|2022-04-04 02:00:00|12229.8|12223.8|12229.7|12223.7|12233.7|12227.7|12225.8|12219.8|0
1649037900000|2022-04-04 02:05:00|12229.8|12223.8|12227.8|12221.8|12231.7|12225.7|12227.8|12221.8|0
1649038200000|2022-04-04 02:10:00|12227.3|12221.3|12227.8|12221.8|12229.8|12223.8|12225.8|12219.8|0
1649038500000|2022-04-04 02:15:00|12227.7|12221.7|12225.8|12219.8|12227.7|12221.7|12223.8|12217.8|0
1649038800000|2022-04-04 02:20:00|12225.7|12219.7|12223.8|12217.8|12225.8|12219.8|12223.8|12217.8|0
1649039100000|2022-04-04 02:25:00|12223.7|12217.7|12225.7|12219.7|12225.8|12219.8|12223.7|12217.7|0
1649039400000|2022-04-04 02:30:00|12225.8|12219.8|12225.8|12219.8|12227.7|12221.7|12223.8|12217.8|0
1649039700000|2022-04-04 02:35:00|12225.3|12219.3|12227.7|12221.7|12227.8|12221.8|12224.8|12218.8|0
1649040000000|2022-04-04 02:40:00|12226.9|12220.9|12225.8|12219.8|12227.8|12221.8|12225.8|12219.8|0
1649040300000|2022-04-04 02:45:00|12226.6|12220.6|12229.7|12223.7|12229.7|12223.7|12225.8|12219.8|0
1649040600000|2022-04-04 02:50:00|12230.2|12224.2|12229.7|12223.7|12231.7|12225.7|12229.7|12223.7|0
1649040900000|2022-04-04 02:55:00|12230.2|12224.2|12231.7|12225.7|12233.7|12227.7|12229.7|12223.7|0
1649041200000|2022-04-04 03:00:00|12231.3|12225.3|12229.7|12223.7|12231.3|12225.3|12229.7|12223.7|0
1649041500000|2022-04-04 03:05:00|12230.2|12224.2|12231.7|12225.7|12231.7|12225.7|12229.7|12223.7|0
1649041800000|2022-04-04 03:10:00|12231.3|12225.3|12234.7|12228.7|12234.7|12228.7|12229.8|12223.8|0
1649042100000|2022-04-04 03:15:00|12235.2|12229.2|12239.7|12233.7|12239.7|12233.7|12235.2|12229.2|0
1649042400000|2022-04-04 03:20:00|12238.8|12232.8|12237.7|12231.7|12239.7|12233.7|12237.7|12231.7|0
1649042700000|2022-04-04 03:25:00|12238.6|12232.6|12238.8|12232.8|12239.8|12233.8|12237.8|12231.8|0
1649043000000|2022-04-04 03:30:00|12239.2|12233.2|12237.8|12231.8|12239.7|12233.7|12237.8|12231.8|0
1649043600000|2022-04-04 03:40:00|12236.9|12230.9|12235.8|12229.8|12236.9|12230.9|12233.8|12227.8|0
1649043900000|2022-04-04 03:45:00|12235.4|12229.4|12235.8|12229.8|12235.8|12229.8|12233.8|12227.8|0
1649044200000|2022-04-04 03:50:00|12235.4|12229.4|12239.8|12233.8|12239.8|12233.8|12234.8|12228.8|0
1649044500000|2022-04-04 03:55:00|12240.3|12234.3|12241.8|12235.8|12241.8|12235.8|12240.3|12234.3|0
1649044800000|2022-04-04 04:00:00|12241.9|12235.9|12243.9|12237.9|12243.9|12237.9|12241.9|12235.9|0
1649045100000|2022-04-04 04:05:00|12243.4|12237.4|12243.9|12237.9|12245.8|12239.8|12241.9|12235.9|0
1649045400000|2022-04-04 04:10:00|12244.7|12238.7|12243.8|12237.8|12245.9|12239.9|12243.8|12237.8|0
1649045700000|2022-04-04 04:15:00|12243.9|12237.9|12245.9|12239.9|12245.9|12239.9|12243.8|12237.8|0
1649046000000|2022-04-04 04:20:00|12244.9|12238.9|12245.9|12239.9|12245.9|12239.9|12243.9|12237.9|0
1649046300000|2022-04-04 04:25:00|12245.4|12239.4|12244.2|12238.2|12245.9|12239.9|12243.9|12237.9|0
1649046600000|2022-04-04 04:30:00|12246.1|12240.1|12244.1|12238.1|12246.1|12240.1|12244.1|12238.1|0
1649047200000|2022-04-04 04:40:00|12246.1|12240.1|12244.2|12238.2|12246.1|12240.1|12244.1|12238.1|0
1649047500000|2022-04-04 04:45:00|12243.3|12237.3|12242.2|12236.2|12243.3|12237.3|12240.2|12234.2|0
1649047800000|2022-04-04 04:50:00|12242.1|12236.1|12244.1|12238.1|12244.1|12238.1|12240.1|12234.1|0
1649048400000|2022-04-04 05:00:00|12243.2|12237.2|12242.1|12236.1|12244.1|12238.1|12240.1|12234.1|0
1649048700000|2022-04-04 05:05:00|12242|12236|12243|12237|12244|12238|12242|12236|0
1649049000000|2022-04-04 05:10:00|12242.1|12236.1|12241.1|12235.1|12243|12237|12239.1|12233.1|0
1649049300000|2022-04-04 05:15:00|12241.9|12235.9|12243.1|12237.1|12243.1|12237.1|12241.1|12235.1|0
1649049600000|2022-04-04 05:20:00|12243|12237|12239.1|12233.1|12243|12237|12239.1|12233.1|0
1649049900000|2022-04-04 05:25:00|12241|12235|12244.1|12238.1|12244.1|12238.1|12241|12235|0
1649050200000|2022-04-04 05:30:00|12244.5|12238.5|12245.1|12239.1|12245.1|12239.1|12243.1|12237.1|0
1649050500000|2022-04-04 05:35:00|12244.6|12238.6|12245.1|12239.1|12247.1|12241.1|12243.1|12237.1|0
1649050800000|2022-04-04 05:40:00|12245.2|12239.2|12243.2|12237.2|12247.1|12241.1|12242.2|12236.2|0
1649051100000|2022-04-04 05:45:00|12242.7|12236.7|12243.2|12237.2|12243.2|12237.2|12242.2|12236.2|0
1649051400000|2022-04-04 05:50:00|12243.1|12237.1|12251.1|12245.1|12253.1|12247.1|12243.1|12237.1|0
1649051700000|2022-04-04 05:55:00|12252|12246|12257.1|12251.1|12261|12255|12252|12246|0
1649052000000|2022-04-04 06:00:00|12276.2|12274.2|12280.2|12278.2|12283.2|12281.2|12265.2|12263.2|84
1649052300000|2022-04-04 06:05:00|12279.7|12277.7|12274.2|12272.2|12285.2|12283.2|12274.2|12272.2|50
1649052600000|2022-04-04 06:10:00|12273.7|12271.7|12259.2|12257.2|12274.2|12272.2|12247.7|12245.7|78
1649052900000|2022-04-04 06:15:00|12258.7|12256.7|12259.7|12257.7|12261.7|12259.7|12253.7|12251.7|60
1649053200000|2022-04-04 06:20:00|12259.2|12257.2|12261.2|12259.2|12262.2|12260.2|12254.7|12252.7|47
1649053500000|2022-04-04 06:25:00|12261.7|12259.7|12251.7|12249.7|12261.7|12259.7|12251.7|12249.7|23
1649053800000|2022-04-04 06:30:00|12251.2|12249.2|12256.7|12254.7|12259.2|12257.2|12245.7|12243.7|44
1649054100000|2022-04-04 06:35:00|12257.2|12255.2|12243.2|12241.2|12257.7|12255.7|12239.7|12237.7|61
1649054400000|2022-04-04 06:40:00|12243.7|12241.7|12242.2|12240.2|12245.7|12243.7|12239.7|12237.7|18
1649054700000|2022-04-04 06:45:00|12241.7|12239.7|12240.7|12238.7|12248.2|12246.2|12240.7|12238.7|58
1649055000000|2022-04-04 06:50:00|12241.2|12239.2|12238.2|12236.2|12243.2|12241.2|12236.7|12234.7|33
1649055300000|2022-04-04 06:55:00|12238.7|12236.7|12235.7|12233.7|12241.7|12239.7|12221.2|12219.2|91
1649055600000|2022-04-04 07:00:00|12244.2|12242.2|12274.2|12272.2|12279.2|12277.2|12233.7|12231.7|893
1649055900000|2022-04-04 07:05:00|12271.2|12269.2|12238.2|12236.2|12274.7|12272.7|12235.2|12233.2|406
1649056200000|2022-04-04 07:10:00|12240.2|12238.2|12213.2|12211.2|12240.2|12238.2|12210.2|12208.2|501
1649056500000|2022-04-04 07:15:00|12213.7|12211.7|12229.2|12227.2|12238.2|12236.2|12209.2|12207.2|321
1649056800000|2022-04-04 07:20:00|12228.7|12226.7|12232.2|12230.2|12246.2|12244.2|12227.2|12225.2|353
1649057100000|2022-04-04 07:25:00|12232.7|12230.7|12230.2|12228.2|12236.2|12234.2|12219.2|12217.2|394
1649057400000|2022-04-04 07:30:00|12230.7|12228.7|12249.7|12247.7|12250.7|12248.7|12230.2|12228.2|162
1649057700000|2022-04-04 07:35:00|12250.2|12248.2|12259.7|12257.7|12261.2|12259.2|12249.7|12247.7|178
1649058000000|2022-04-04 07:40:00|12260.2|12258.2|12256.7|12254.7|12263.2|12261.2|12253.7|12251.7|181
1649058300000|2022-04-04 07:45:00|12256.2|12254.2|12265.7|12263.7|12266.2|12264.2|12255.7|12253.7|121
1649058600000|2022-04-04 07:50:00|12265.2|12263.2|12266.2|12264.2|12269.2|12267.2|12263.2|12261.2|128
1649058900000|2022-04-04 07:55:00|12266.7|12264.7|12269.2|12267.2|12269.7|12267.7|12263.7|12261.7|47
1649059200000|2022-04-04 08:00:00|12269.7|12267.7|12254.6|12252.6|12272.2|12270.2|12251.6|12249.6|384
1649059500000|2022-04-04 08:05:00|12255.1|12253.1|12273.3|12271.3|12278.3|12276.3|12253.1|12251.1|214
1649059800000|2022-04-04 08:10:00|12273.8|12271.8|12272.3|12270.3|12275.3|12273.3|12264.8|12262.8|195
1649060100000|2022-04-04 08:15:00|12271.8|12269.8|12268.3|12266.3|12272.3|12270.3|12262.3|12260.3|110
1649060400000|2022-04-04 08:20:00|12268.8|12266.8|12276.3|12274.3|12276.8|12274.8|12266.8|12264.8|240
1649060700000|2022-04-04 08:25:00|12275.8|12273.8|12288.8|12286.8|12288.8|12286.8|12272.3|12270.3|149
1649061000000|2022-04-04 08:30:00|12289.3|12287.3|12290.3|12288.3|12292.3|12290.3|12284.8|12282.8|198
1649061300000|2022-04-04 08:35:00|12290.8|12288.8|12281.3|12279.3|12291.3|12289.3|12279.3|12277.3|146
1649061600000|2022-04-04 08:40:00|12280.8|12278.8|12282.8|12280.8|12282.8|12280.8|12278.3|12276.3|96
1649061900000|2022-04-04 08:45:00|12283.3|12281.3|12289.8|12287.8|12290.8|12288.8|12281.3|12279.3|115
1649062200000|2022-04-04 08:50:00|12290.3|12288.3|12292.3|12290.3|12293.8|12291.8|12286.8|12284.8|115
1649062500000|2022-04-04 08:55:00|12292.8|12290.8|12292.8|12290.8|12299.8|12297.8|12291.8|12289.8|114
1649062800000|2022-04-04 09:00:00|12292.3|12290.3|12304.3|12302.3|12308.3|12306.3|12291.3|12289.3|219
1649063100000|2022-04-04 09:05:00|12304.8|12302.8|12315.3|12313.3|12317.3|12315.3|12304.3|12302.3|236
1649063400000|2022-04-04 09:10:00|12314.8|12312.8|12315.8|12313.8|12321.3|12319.3|12313.3|12311.3|160
1649063700000|2022-04-04 09:15:00|12316.8|12314.8|12311.8|12309.8|12317.8|12315.8|12310.8|12308.8|203
1649064000000|2022-04-04 09:20:00|12312.3|12310.3|12308.8|12306.8|12312.3|12310.3|12302.8|12300.8|152
1649064300000|2022-04-04 09:25:00|12307.8|12305.8|12305.8|12303.8|12309.8|12307.8|12304.8|12302.8|107
1649064600000|2022-04-04 09:30:00|12306.3|12304.3|12301.8|12299.8|12306.8|12304.8|12294.8|12292.8|172
1649064900000|2022-04-04 09:35:00|12301.3|12299.3|12299.8|12297.8|12305.8|12303.8|12299.3|12297.3|258
1649065200000|2022-04-04 09:40:00|12299.3|12297.3|12292.8|12290.8|12302.8|12300.8|12291.3|12289.3|225
1649065500000|2022-04-04 09:45:00|12293.3|12291.3|12293.3|12291.3|12296.3|12294.3|12292.3|12290.3|97
1649065800000|2022-04-04 09:50:00|12293.8|12291.8|12297.8|12295.8|12304.8|12302.8|12293.8|12291.8|143
1649066100000|2022-04-04 09:55:00|12298.3|12296.3|12308.3|12306.3|12311.8|12309.8|12297.8|12295.8|170
1649066400000|2022-04-04 10:00:00|12308.8|12306.8|12309.3|12307.3|12311.8|12309.8|12304.8|12302.8|154
1649066700000|2022-04-04 10:05:00|12308.8|12306.8|12305.8|12303.8|12309.8|12307.8|12301.8|12299.8|128
1649067000000|2022-04-04 10:10:00|12305.3|12303.3|12309.8|12307.8|12310.3|12308.3|12304.8|12302.8|235
1649067300000|2022-04-04 10:15:00|12310.3|12308.3|12307.8|12305.8|12313.3|12311.3|12306.8|12304.8|91
1649067600000|2022-04-04 10:20:00|12306.3|12304.3|12315.3|12313.3|12315.8|12313.8|12304.8|12302.8|187
1649067900000|2022-04-04 10:25:00|12315.8|12313.8|12309.3|12307.3|12315.8|12313.8|12308.8|12306.8|102
1649068200000|2022-04-04 10:30:00|12308.8|12306.8|12300.8|12298.8|12311.8|12309.8|12300.8|12298.8|106
1649068500000|2022-04-04 10:35:00|12301.3|12299.3|12303.3|12301.3|12304.3|12302.3|12297.3|12295.3|106
1649068800000|2022-04-04 10:40:00|12302.8|12300.8|12308.3|12306.3|12310.8|12308.8|12302.8|12300.8|55
1649069100000|2022-04-04 10:45:00|12308.8|12306.8|12305.3|12303.3|12309.3|12307.3|12304.8|12302.8|59
1649069400000|2022-04-04 10:50:00|12304.8|12302.8|12302.8|12300.8|12305.8|12303.8|12300.8|12298.8|93
1649069700000|2022-04-04 10:55:00|12303.3|12301.3|12308.8|12306.8|12308.8|12306.8|12303.3|12301.3|66
1649070000000|2022-04-04 11:00:00|12308.3|12306.3|12310.3|12308.3|12311.8|12309.8|12306.3|12304.3|50
1649070300000|2022-04-04 11:05:00|12310.8|12308.8|12315.8|12313.8|12317.8|12315.8|12309.3|12307.3|247
1649070600000|2022-04-04 11:10:00|12316.3|12314.3|12310.3|12308.3|12317.8|12315.8|12308.8|12306.8|116
1649070900000|2022-04-04 11:15:00|12309.8|12307.8|12309.8|12307.8|12314.8|12312.8|12308.3|12306.3|103
1649071200000|2022-04-04 11:20:00|12309.3|12307.3|12303.8|12301.8|12309.8|12307.8|12301.8|12299.8|125
1649071500000|2022-04-04 11:25:00|12303.3|12301.3|12301.3|12299.3|12303.8|12301.8|12296.8|12294.8|67
1649071800000|2022-04-04 11:30:00|12301.8|12299.8|12301.3|12299.3|12305.3|12303.3|12300.8|12298.8|55
1649072100000|2022-04-04 11:35:00|12301.8|12299.8|12301.8|12299.8|12302.3|12300.3|12298.8|12296.8|46
1649072400000|2022-04-04 11:40:00|12302.3|12300.3|12301.3|12299.3|12304.3|12302.3|12301.3|12299.3|28
1649072700000|2022-04-04 11:45:00|12300.8|12298.8|12301.3|12299.3|12304.3|12302.3|12300.3|12298.3|37
1649073000000|2022-04-04 11:50:00|12301.8|12299.8|12301.3|12299.3|12302.8|12300.8|12296.8|12294.8|136
1649073300000|2022-04-04 11:55:00|12301.8|12299.8|12302.4|12300.4|12305.8|12303.8|12299.8|12297.8|171
1649073600000|2022-04-04 12:00:00|12302.9|12300.9|12303.4|12301.4|12311.9|12309.9|12302.9|12300.9|263
1649073900000|2022-04-04 12:05:00|12303.9|12301.9|12292.9|12290.9|12303.9|12301.9|12291.9|12289.9|103
1649074200000|2022-04-04 12:10:00|12293.4|12291.4|12295.4|12293.4|12297.9|12295.9|12291.4|12289.4|104
1649074500000|2022-04-04 12:15:00|12295.9|12293.9|12294.4|12292.4|12298.9|12296.9|12293.9|12291.9|102
1649074800000|2022-04-04 12:20:00|12294.9|12292.9|12293.9|12291.9|12295.4|12293.4|12290.9|12288.9|46
1649075100000|2022-04-04 12:25:00|12293.4|12291.4|12290.9|12288.9|12294.9|12292.9|12288.9|12286.9|86
1649075400000|2022-04-04 12:30:00|12291.4|12289.4|12291.9|12289.9|12293.4|12291.4|12289.9|12287.9|67
1649075700000|2022-04-04 12:35:00|12292.4|12290.4|12287.9|12285.9|12293.9|12291.9|12286.9|12284.9|63
1649076000000|2022-04-04 12:40:00|12287.4|12285.4|12285.4|12283.4|12289.9|12287.9|12284.9|12282.9|100
1649076300000|2022-04-04 12:45:00|12285.9|12283.9|12272.9|12270.9|12285.9|12283.9|12272.9|12270.9|121
1649076600000|2022-04-04 12:50:00|12272.4|12270.4|12271.9|12269.9|12273.9|12271.9|12268.9|12266.9|81
1649076900000|2022-04-04 12:55:00|12272.4|12270.4|12266.4|12264.4|12272.4|12270.4|12263.9|12261.9|84
1649077200000|2022-04-04 13:00:00|12265.9|12263.9|12272.9|12270.9|12274.9|12272.9|12264.9|12262.9|106
1649077500000|2022-04-04 13:05:00|12273.4|12271.4|12269.9|12267.9|12275.9|12273.9|12269.9|12267.9|104
1649077800000|2022-04-04 13:10:00|12270.9|12268.9|12273.4|12271.4|12276.4|12274.4|12270.4|12268.4|130
1649078100000|2022-04-04 13:15:00|12272.9|12270.9|12279.9|12277.9|12280.9|12278.9|12270.9|12268.9|114
1649078400000|2022-04-04 13:20:00|12279.4|12277.4|12281.9|12279.9|12282.4|12280.4|12277.9|12275.9|87
1649078700000|2022-04-04 13:25:00|12281.4|12279.4|12273.9|12271.9|12281.9|12279.9|12272.9|12270.9|90
1649079000000|2022-04-04 13:30:00|12272.9|12270.9|12279.4|12277.4|12279.9|12277.9|12270.4|12268.4|245
1649079300000|2022-04-04 13:35:00|12278.9|12276.9|12274.4|12272.4|12282.4|12280.4|12268.9|12266.9|206
1649079600000|2022-04-04 13:40:00|12274.9|12272.9|12285.9|12283.9|12287.9|12285.9|12274.4|12272.4|206
1649079900000|2022-04-04 13:45:00|12286.9|12284.9|12287.9|12285.9|12290.4|12288.4|12281.9|12279.9|227
1649080200000|2022-04-04 13:50:00|12288.9|12286.9|12284.9|12282.9|12293.9|12291.9|12282.9|12280.9|231
1649080500000|2022-04-04 13:55:00|12285.4|12283.4|12296.4|12294.4|12296.4|12294.4|12284.4|12282.4|170
1649080800000|2022-04-04 14:00:00|12297.4|12295.4|12305.4|12303.4|12311.9|12309.9|12292.4|12290.4|425
1649081100000|2022-04-04 14:05:00|12304.9|12302.9|12302.9|12300.9|12309.4|12307.4|12301.4|12299.4|282
1649081400000|2022-04-04 14:10:00|12301.6|12299.6|12308.1|12306.1|12310.6|12308.6|12301.6|12299.6|222
1649081700000|2022-04-04 14:15:00|12308.6|12306.6|12306.6|12304.6|12310.1|12308.1|12300.6|12298.6|213
1649082000000|2022-04-04 14:20:00|12307.1|12305.1|12314.6|12312.6|12314.6|12312.6|12298.6|12296.6|208
1649082300000|2022-04-04 14:25:00|12315.6|12313.6|12322.6|12320.6|12323.6|12321.6|12311.6|12309.6|238
1649082600000|2022-04-04 14:30:00|12323.1|12321.1|12320.1|12318.1|12326.1|12324.1|12319.6|12317.6|269
1649082900000|2022-04-04 14:35:00|12320.6|12318.6|12320.6|12318.6|12321.6|12319.6|12305.1|12303.1|272
1649083200000|2022-04-04 14:40:00|12319.6|12317.6|12306.1|12304.1|12320.6|12318.6|12305.6|12303.6|164
1649083500000|2022-04-04 14:45:00|12305.6|12303.6|12314.1|12312.1|12315.1|12313.1|12305.1|12303.1|134
1649083800000|2022-04-04 14:50:00|12313.6|12311.6|12311.6|12309.6|12317.6|12315.6|12311.6|12309.6|142
1649084100000|2022-04-04 14:55:00|12311.1|12309.1|12312.1|12310.1|12316.6|12314.6|12310.1|12308.1|107
1649084400000|2022-04-04 15:00:00|12311.6|12309.6|12323.6|12321.6|12324.6|12322.6|12311.6|12309.6|320
1649084700000|2022-04-04 15:05:00|12324.1|12322.1|12325.6|12323.6|12328.6|12326.6|12321.6|12319.6|275
1649085000000|2022-04-04 15:10:00|12325.1|12323.1|12330.1|12328.1|12330.1|12328.1|12320.1|12318.1|399
1649085300000|2022-04-04 15:15:00|12329.6|12327.6|12336.6|12334.6|12337.6|12335.6|12328.1|12326.1|383
1649085600000|2022-04-04 15:20:00|12332.6|12330.6|12331.6|12329.6|12337.6|12335.6|12327.6|12325.6|557
1649085900000|2022-04-04 15:25:00|12332.1|12330.1|12344.6|12342.6|12349.6|12347.6|12331.6|12329.6|1869
1649086200000|2022-04-04 15:30:00|12346.1|12344.1|12342.6|12340.6|12346.1|12344.1|12339.6|12337.6|1277
1649086500000|2022-04-04 15:35:00|12342.1|12340.1|12334.6|12332.6|12342.1|12340.1|12328.6|12326.6|684
1649086800000|2022-04-04 15:40:00|12334.1|12332.1|12329.1|12327.1|12340.1|12338.1|12329.1|12327.1|258
1649087100000|2022-04-04 15:45:00|12329.6|12327.6|12334.6|12332.6|12339.1|12337.1|12329.1|12327.1|84
1649087400000|2022-04-04 15:50:00|12334.1|12332.1|12347.1|12345.1|12347.6|12345.6|12334.1|12332.1|139
1649087700000|2022-04-04 15:55:00|12346.6|12344.6|12338.1|12336.1|12347.1|12345.1|12336.1|12334.1|53
1649088000000|2022-04-04 16:00:00|12338.6|12336.6|12335.6|12333.6|12343.1|12341.1|12335.1|12333.1|23
1649088300000|2022-04-04 16:05:00|12336.1|12334.1|12337.1|12335.1|12340.1|12338.1|12335.6|12333.6|33
1649088600000|2022-04-04 16:10:00|12337.6|12335.6|12342.1|12340.1|12342.1|12340.1|12335.6|12333.6|25
1649088900000|2022-04-04 16:15:00|12342.6|12340.6|12343.1|12341.1|12344.6|12342.6|12340.6|12338.6|38
1649089200000|2022-04-04 16:20:00|12342.6|12340.6|12338.1|12336.1|12343.1|12341.1|12337.1|12335.1|18
1649089500000|2022-04-04 16:25:00|12338.6|12336.6|12340.1|12338.1|12344.6|12342.6|12338.1|12336.1|49
1649089800000|2022-04-04 16:30:00|12339.6|12337.6|12339.1|12337.1|12341.6|12339.6|12339.1|12337.1|14
1649090100000|2022-04-04 16:35:00|12338.6|12336.6|12332.1|12330.1|12340.1|12338.1|12331.6|12329.6|18
1649090400000|2022-04-04 16:40:00|12332.6|12330.6|12335.1|12333.1|12337.1|12335.1|12331.6|12329.6|25
1649090700000|2022-04-04 16:45:00|12334.6|12332.6|12332.6|12330.6|12335.1|12333.1|12330.6|12328.6|18
1649091000000|2022-04-04 16:50:00|12331.6|12329.6|12338.1|12336.1|12338.1|12336.1|12331.1|12329.1|40
1649091300000|2022-04-04 16:55:00|12337.6|12335.6|12338.6|12336.6|12341.6|12339.6|12336.6|12334.6|37
1649091600000|2022-04-04 17:00:00|12339.1|12337.1|12335.1|12333.1|12339.1|12337.1|12332.1|12330.1|43
1649091900000|2022-04-04 17:05:00|12334.6|12332.6|12334.6|12332.6|12335.1|12333.1|12331.6|12329.6|12
1649092200000|2022-04-04 17:10:00|12334.1|12332.1|12337.1|12335.1|12339.1|12337.1|12333.6|12331.6|23
1649092500000|2022-04-04 17:15:00|12336.1|12334.1|12337.1|12335.1|12338.1|12336.1|12334.1|12332.1|22
1649092800000|2022-04-04 17:20:00|12336.6|12334.6|12332.6|12330.6|12338.1|12336.1|12332.1|12330.1|12
1649093100000|2022-04-04 17:25:00|12333.1|12331.1|12331.6|12329.6|12334.1|12332.1|12330.6|12328.6|9
1649093400000|2022-04-04 17:30:00|12331.1|12329.1|12332.6|12330.6|12333.1|12331.1|12329.6|12327.6|10
1649093700000|2022-04-04 17:35:00|12334.1|12332.1|12331.6|12329.6|12334.1|12332.1|12330.1|12328.1|9
1649094000000|2022-04-04 17:40:00|12332.6|12330.6|12332.6|12330.6|12334.1|12332.1|12330.1|12328.1|18
1649094300000|2022-04-04 17:45:00|12332.1|12330.1|12332.1|12330.1|12334.1|12332.1|12330.6|12328.6|8
1649094600000|2022-04-04 17:50:00|12331.6|12329.6|12331.6|12329.6|12335.1|12333.1|12331.6|12329.6|10
1649094900000|2022-04-04 17:55:00|12332.1|12330.1|12337.1|12335.1|12337.1|12335.1|12332.1|12330.1|13
1649095200000|2022-04-04 18:00:00|12337.6|12335.6|12334.6|12332.6|12338.1|12336.1|12331.6|12329.6|29
1649095500000|2022-04-04 18:05:00|12334.1|12332.1|12328.1|12326.1|12334.1|12332.1|12327.6|12325.6|20
1649095800000|2022-04-04 18:10:00|12327.6|12325.6|12328.1|12326.1|12329.6|12327.6|12327.1|12325.1|4
1649096100000|2022-04-04 18:15:00|12327.6|12325.6|12331.6|12329.6|12336.1|12334.1|12326.6|12324.6|68
1649096400000|2022-04-04 18:20:00|12331.1|12329.1|12331.1|12329.1|12334.1|12332.1|12329.6|12327.6|24
1649096700000|2022-04-04 18:25:00|12331.6|12329.6|12332.1|12330.1|12336.1|12334.1|12330.6|12328.6|30
1649097000000|2022-04-04 18:30:00|12331.6|12329.6|12332.1|12330.1|12333.1|12331.1|12329.6|12327.6|9
1649097300000|2022-04-04 18:35:00|12331.6|12329.6|12328.1|12326.1|12332.6|12330.6|12327.6|12325.6|7
1649097600000|2022-04-04 18:40:00|12328.6|12326.6|12330.1|12328.1|12330.6|12328.6|12327.6|12325.6|2
1649097900000|2022-04-04 18:45:00|12329.6|12327.6|12332.6|12330.6|12336.1|12334.1|12328.6|12326.6|8
1649098200000|2022-04-04 18:50:00|12333.6|12331.6|12337.6|12335.6|12337.6|12335.6|12330.6|12328.6|8
1649098500000|2022-04-04 18:55:00|12338.1|12336.1|12331.6|12329.6|12339.1|12337.1|12331.6|12329.6|27
1649098800000|2022-04-04 19:00:00|12332.1|12330.1|12332.1|12330.1|12333.6|12331.6|12328.6|12326.6|19
1649099100000|2022-04-04 19:05:00|12331.6|12329.6|12331.1|12329.1|12336.1|12334.1|12329.6|12327.6|21
1649099400000|2022-04-04 19:10:00|12332.1|12330.1|12330.6|12328.6|12333.1|12331.1|12327.1|12325.1|22
1649099700000|2022-04-04 19:15:00|12330.1|12328.1|12328.6|12326.6|12331.6|12329.6|12328.1|12326.1|3
1649100000000|2022-04-04 19:20:00|12329.1|12327.1|12331.6|12329.6|12332.6|12330.6|12328.1|12326.1|25
1649100300000|2022-04-04 19:25:00|12332.1|12330.1|12330.6|12328.6|12332.1|12330.1|12327.6|12325.6|13
1649100600000|2022-04-04 19:30:00|12330.1|12328.1|12331.1|12329.1|12333.6|12331.6|12327.6|12325.6|19
1649100900000|2022-04-04 19:35:00|12330.6|12328.6|12334.1|12332.1|12334.1|12332.1|12330.1|12328.1|24
1649101200000|2022-04-04 19:40:00|12333.6|12331.6|12329.6|12327.6|12336.6|12334.6|12329.6|12327.6|20
1649101500000|2022-04-04 19:45:00|12330.1|12328.1|12333.1|12331.1|12339.6|12337.6|12328.1|12326.1|28
1649101800000|2022-04-04 19:50:00|12333.6|12331.6|12336.1|12334.1|12341.1|12339.1|12332.1|12330.1|46
1649102100000|2022-04-04 19:55:00|12335.6|12333.6|12347.6|12341.6|12347.6|12344.1|12327.1|12325.1|55
1649102400000|2022-04-04 20:00:00|12346.7|12340.7|12341.4|12335.4|12349.9|12343.9|12340.3|12334.3|2
1649102700000|2022-04-04 20:05:00|12341.3|12335.3|12342.8|12336.8|12345.3|12339.3|12340.8|12334.8|0
1649103000000|2022-04-04 20:10:00|12343.1|12337.1|12340.8|12334.8|12344.8|12338.8|12340.8|12334.8|0
1649103300000|2022-04-04 20:15:00|12341.4|12335.4|12343.7|12337.7|12345.8|12339.8|12341.4|12335.4|0
1649103600000|2022-04-04 20:20:00|12344.3|12338.3|12346.6|12340.6|12346.8|12340.8|12343.7|12337.7|0
1649103900000|2022-04-04 20:25:00|12346.8|12340.8|12345.3|12339.3|12347.1|12341.1|12345.2|12339.2|0
1649104200000|2022-04-04 20:30:00|12344.8|12338.8|12346.1|12340.1|12346.1|12340.1|12344.3|12338.3|0
1649104500000|2022-04-04 20:35:00|12346.2|12340.2|12348.2|12342.2|12348.2|12342.2|12346.1|12340.1|0
1649104800000|2022-04-04 20:40:00|12348.9|12342.9|12348.2|12342.2|12349.5|12343.5|12347.7|12341.7|0
1649105100000|2022-04-04 20:45:00|12347.7|12341.7|12343.2|12337.2|12348.2|12342.2|12343.2|12337.2|0
1649105400000|2022-04-04 20:50:00|12342.7|12336.7|12344.3|12338.3|12344.3|12338.3|12341.4|12335.4|0
1649105700000|2022-04-04 20:55:00|12344.8|12338.8|12341.1|12335.1|12345.3|12339.3|12340.5|12334.5|0
1649106000000|2022-04-04 21:00:00|12341.4|12335.4|12341.4|12335.4|12341.8|12335.8|12340.9|12334.9|0
1649106300000|2022-04-04 21:05:00|12341.1|12335.1|12341.8|12335.8|12341.8|12335.8|12340.7|12334.7|0
1649106600000|2022-04-04 21:10:00|12341.4|12335.4|12341.4|12335.4|12341.6|12335.6|12340.5|12334.5|0
1649106900000|2022-04-04 21:15:00|12341.2|12335.2|12341.2|12335.2|12341.8|12335.8|12341.1|12335.1|0
1649107200000|2022-04-04 21:20:00|12341.1|12335.1|12341.6|12335.6|12341.6|12335.6|12340.5|12334.5|0
1649107500000|2022-04-04 21:25:00|12342.5|12336.5|12343.3|12337.3|12343.3|12337.3|12341.6|12335.6|0
1649107800000|2022-04-04 21:30:00|12343.2|12337.2|12342.6|12336.6|12343.3|12337.3|12342.3|12336.3|0
1649108100000|2022-04-04 21:35:00|12342.8|12336.8|12342.5|12336.5|12343.2|12337.2|12342.5|12336.5|0
1649108400000|2022-04-04 21:40:00|12342.3|12336.3|12342.1|12336.1|12342.6|12336.6|12341.2|12335.2|0
1649108700000|2022-04-04 21:45:00|12342.3|12336.3|12342.1|12336.1|12342.3|12336.3|12342.1|12336.1|0
1649109300000|2022-04-04 21:55:00|12342.3|12336.3|12343.3|12337.3|12343.3|12337.3|12342.3|12336.3|0
1649109600000|2022-04-04 22:00:00|12343.1|12337.1|12340.9|12334.9|12343.2|12337.2|12339.4|12333.4|0
1649109900000|2022-04-04 22:05:00|12340.3|12334.3|12340.9|12334.9|12341.9|12335.9|12339.8|12333.8|0
1649110200000|2022-04-04 22:10:00|12340.3|12334.3|12341.4|12335.4|12341.9|12335.9|12340|12334|0
1649110500000|2022-04-04 22:15:00|12341.9|12335.9|12339.8|12333.8|12341.9|12335.9|12339.1|12333.1|0
1649110800000|2022-04-04 22:20:00|12340|12334|12339.1|12333.1|12340.3|12334.3|12339.1|12333.1|0
1649111100000|2022-04-04 22:25:00|12339.4|12333.4|12340.3|12334.3|12340.9|12334.9|12338.5|12332.5|0
1649111400000|2022-04-04 22:30:00|12340|12334|12339|12333|12340.3|12334.3|12338.4|12332.4|0
1649111700000|2022-04-04 22:35:00|12338.8|12332.8|12337.9|12331.9|12339|12333|12337.3|12331.3|0
1649112000000|2022-04-04 22:40:00|12337.3|12331.3|12337.9|12331.9|12338.4|12332.4|12337.3|12331.3|0
1649112300000|2022-04-04 22:45:00|12338.4|12332.4|12339|12333|12339.7|12333.7|12338.4|12332.4|0
1649112600000|2022-04-04 22:50:00|12339.3|12333.3|12338.4|12332.4|12339.3|12333.3|12337.9|12331.9|0
1649112900000|2022-04-04 22:55:00|12339|12333|12339|12333|12339|12333|12338.4|12332.4|0
1649113200000|2022-04-04 23:00:00|12338.9|12332.9|12339|12333|12339.3|12333.3|12338.4|12332.4|0
1649113500000|2022-04-04 23:05:00|12338.9|12332.9|12339|12333|12339.7|12333.7|12337.9|12331.9|0
1649113800000|2022-04-04 23:10:00|12338.8|12332.8|12337.9|12331.9|12339|12333|12337.9|12331.9|0
1649114100000|2022-04-04 23:15:00|12338.4|12332.4|12338.4|12332.4|12338.4|12332.4|12337.9|12331.9|0
1649114400000|2022-04-04 23:20:00|12337.9|12331.9|12337.9|12331.9|12338.4|12332.4|12337.3|12331.3|0
1649114700000|2022-04-04 23:25:00|12338.4|12332.4|12338.4|12332.4|12338.4|12332.4|12337.3|12331.3|0
1649115000000|2022-04-04 23:30:00|12338.8|12332.8|12341.8|12335.8|12341.8|12335.8|12338.4|12332.4|0
1649115300000|2022-04-04 23:35:00|12341.3|12335.3|12341.3|12335.3|12341.8|12335.8|12340.8|12334.8|0
1649115600000|2022-04-04 23:40:00|12340.8|12334.8|12340.8|12334.8|12341.3|12335.3|12339.7|12333.7|0
1649115900000|2022-04-04 23:45:00|12340.7|12334.7|12337.3|12331.3|12340.8|12334.8|12337.3|12331.3|0
1649116200000|2022-04-04 23:50:00|12337.4|12331.4|12337.3|12331.3|12337.9|12331.9|12336.8|12330.8|0
1649116500000|2022-04-04 23:55:00|12337.4|12331.4|12335|12329|12337.9|12331.9|12335|12329|0
1649116800000|2022-04-05 00:00:00|12335.6|12329.6|12330.5|12324.5|12335.6|12329.6|12330.5|12324.5|0
1649117100000|2022-04-05 00:05:00|12330.6|12324.6|12331.6|12325.6|12332.9|12326.9|12330.5|12324.5|0
1649117400000|2022-04-05 00:10:00|12332|12326|12332.2|12326.2|12333.6|12327.6|12331.4|12325.4|0
1649117700000|2022-04-05 00:15:00|12332.1|12326.1|12327.8|12321.8|12332.2|12326.2|12323.9|12317.9|0
1649118000000|2022-04-05 00:20:00|12328.7|12322.7|12327.8|12321.8|12331.8|12325.8|12327.8|12321.8|0
1649118300000|2022-04-05 00:25:00|12326.9|12320.9|12327.8|12321.8|12327.8|12321.8|12325.8|12319.8|0
1649118600000|2022-04-05 00:30:00|12328.8|12322.8|12329.8|12323.8|12329.8|12323.8|12325.8|12319.8|0
1649118900000|2022-04-05 00:35:00|12330.7|12324.7|12327.9|12321.9|12331.8|12325.8|12327.9|12321.9|0
1649119200000|2022-04-05 00:40:00|12328.3|12322.3|12329.8|12323.8|12329.8|12323.8|12327.8|12321.8|0
1649119500000|2022-04-05 00:45:00|12329.4|12323.4|12327.8|12321.8|12329.8|12323.8|12325.8|12319.8|0
1649119800000|2022-04-05 00:50:00|12326.8|12320.8|12327.8|12321.8|12329.9|12323.9|12325.9|12319.9|0
1649120100000|2022-04-05 00:55:00|12327.9|12321.9|12331.8|12325.8|12331.8|12325.8|12327.8|12321.8|0
1649120400000|2022-04-05 01:00:00|12332.3|12326.3|12325.9|12319.9|12333.8|12327.8|12325.9|12319.9|0
1649120700000|2022-04-05 01:05:00|12326.8|12320.8|12327.9|12321.9|12327.9|12321.9|12325.9|12319.9|0
1649121000000|2022-04-05 01:10:00|12328.7|12322.7|12327.9|12321.9|12329.9|12323.9|12327.9|12321.9|0
1649121300000|2022-04-05 01:15:00|12328.7|12322.7|12329.9|12323.9|12331.8|12325.8|12327.9|12321.9|0
1649121600000|2022-04-05 01:20:00|12330.7|12324.7|12329.9|12323.9|12333.8|12327.8|12329.9|12323.9|0
1649121900000|2022-04-05 01:25:00|12330.3|12324.3|12329.8|12323.8|12330.9|12324.9|12327.8|12321.8|0
1649122200000|2022-04-05 01:30:00|12329.4|12323.4|12329.8|12323.8|12331.8|12325.8|12327.8|12321.8|0
1649122500000|2022-04-05 01:35:00|12329.9|12323.9|12331.8|12325.8|12331.8|12325.8|12329.9|12323.9|0
1649122800000|2022-04-05 01:40:00|12331|12325|12331.8|12325.8|12331.8|12325.8|12329.8|12323.8|0
1649123100000|2022-04-05 01:45:00|12331.4|12325.4|12331.8|12325.8|12331.8|12325.8|12329.8|12323.8|0
1649123400000|2022-04-05 01:50:00|12331.9|12325.9|12337.8|12331.8|12337.8|12331.8|12331.9|12325.9|0
1649123700000|2022-04-05 01:55:00|12337.4|12331.4|12333.8|12327.8|12337.8|12331.8|12333.8|12327.8|0
1649124000000|2022-04-05 02:00:00|12333.9|12327.9|12329.9|12323.9|12333.9|12327.9|12329.9|12323.9|0
1649124300000|2022-04-05 02:05:00|12329.5|12323.5|12329.9|12323.9|12329.9|12323.9|12327.9|12321.9|0
1649124600000|2022-04-05 02:10:00|12330.7|12324.7|12331.8|12325.8|12331.9|12325.9|12330.7|12324.7|0
1649124900000|2022-04-05 02:15:00|12332.7|12326.7|12331.8|12325.8|12333.8|12327.8|12331.8|12325.8|0
1649125200000|2022-04-05 02:20:00|12329.8|12323.8|12332.8|12326.8|12332.8|12326.8|12329.8|12323.8|0
1649125500000|2022-04-05 02:25:00|12332.4|12326.4|12331.8|12325.8|12333.8|12327.8|12331.8|12325.8|0
1649125800000|2022-04-05 02:30:00|12331.9|12325.9|12333.8|12327.8|12333.8|12327.8|12331.9|12325.9|0
1649126700000|2022-04-05 02:45:00|12334.3|12328.3|12334.3|12328.3|12334.3|12328.3|12334.3|12328.3|0
1649127000000|2022-04-05 02:50:00|12332.3|12326.3|12332.3|12326.3|12332.3|12326.3|12332.3|12326.3|0
1649127900000|2022-04-05 03:05:00|12332.8|12326.8|12332.3|12326.3|12334.3|12328.3|12330.3|12324.3|0
1649128200000|2022-04-05 03:10:00|12333.2|12327.2|12332.3|12326.3|12334.3|12328.3|12332.3|12326.3|0
1649128500000|2022-04-05 03:15:00|12333.2|12327.2|12334.3|12328.3|12334.3|12328.3|12333.2|12327.2|0
1649128800000|2022-04-05 03:20:00|12333.4|12327.4|12332.3|12326.3|12334.3|12328.3|12332.3|12326.3|0
1649129100000|2022-04-05 03:25:00|12330.3|12324.3|12328.3|12322.3|12330.3|12324.3|12328.3|12322.3|0
1649129400000|2022-04-05 03:30:00|12328.8|12322.8|12324.4|12318.4|12330.3|12324.3|12324.4|12318.4|0
1649129700000|2022-04-05 03:35:00|12326.4|12320.4|12326.6|12320.6|12326.6|12320.6|12324.6|12318.6|0
1649130000000|2022-04-05 03:40:00|12327.5|12321.5|12326.6|12320.6|12328.6|12322.6|12326.6|12320.6|0
1649130300000|2022-04-05 03:45:00|12327.5|12321.5|12328.6|12322.6|12328.6|12322.6|12326.6|12320.6|0
1649130600000|2022-04-05 03:50:00|12330.6|12324.6|12330.6|12324.6|12330.6|12324.6|12329.6|12323.6|0
1649133000000|2022-04-05 04:30:00|12331.5|12325.5|12330.6|12324.6|12334.6|12328.6|12330.6|12324.6|0
1649133300000|2022-04-05 04:35:00|12329.8|12323.8|12330.6|12324.6|12330.6|12324.6|12328.6|12322.6|0
1649133600000|2022-04-05 04:40:00|12331.5|12325.5|12330.6|12324.6|12332.6|12326.6|12330.6|12324.6|0
1649133900000|2022-04-05 04:45:00|12331.1|12325.1|12332.6|12326.6|12332.6|12326.6|12330.6|12324.6|0
1649134200000|2022-04-05 04:50:00|12331.7|12325.7|12332.6|12326.6|12332.6|12326.6|12330.6|12324.6|0
1649134500000|2022-04-05 04:55:00|12331.7|12325.7|12330.6|12324.6|12331.7|12325.7|12330.6|12324.6|0
1649134800000|2022-04-05 05:00:00|12331.5|12325.5|12330.6|12324.6|12332.6|12326.6|12330.6|12324.6|0
1649135100000|2022-04-05 05:05:00|12329.8|12323.8|12326.7|12320.7|12330.6|12324.6|12326.7|12320.7|0
1649135400000|2022-04-05 05:10:00|12327.1|12321.1|12328.7|12322.7|12328.7|12322.7|12326.7|12320.7|0
1649135700000|2022-04-05 05:15:00|12329.5|12323.5|12326.7|12320.7|12330.7|12324.7|12326.7|12320.7|0
1649136000000|2022-04-05 05:20:00|12327.5|12321.5|12328.7|12322.7|12328.7|12322.7|12326.7|12320.7|0
1649136300000|2022-04-05 05:25:00|12327.8|12321.8|12328.7|12322.7|12328.7|12322.7|12326.7|12320.7|0
1649136600000|2022-04-05 05:30:00|12327.8|12321.8|12324.7|12318.7|12327.8|12321.8|12324.7|12318.7|0
1649136900000|2022-04-05 05:35:00|12324.3|12318.3|12324.7|12318.7|12324.7|12318.7|12323.7|12317.7|0
1649137200000|2022-04-05 05:40:00|12323.8|12317.8|12324.7|12318.7|12324.7|12318.7|12320.7|12314.7|0
1649137500000|2022-04-05 05:45:00|12325.6|12319.6|12324.7|12318.7|12326.7|12320.7|12324.7|12318.7|0
1649137800000|2022-04-05 05:50:00|12325.6|12319.6|12328.7|12322.7|12328.7|12322.7|12322.7|12316.7|0
1649138100000|2022-04-05 05:55:00|12327.8|12321.8|12326.7|12320.7|12330.7|12324.7|12326.7|12320.7|0
1649138400000|2022-04-05 06:00:00|12333.1|12331.1|12341.6|12339.6|12345.6|12343.6|12333.1|12331.1|65
1649138700000|2022-04-05 06:05:00|12341.1|12339.1|12337.1|12335.1|12341.1|12339.1|12336.6|12334.6|23
1649139000000|2022-04-05 06:10:00|12339.6|12337.6|12333.1|12331.1|12339.6|12337.6|12333.1|12331.1|54
1649139300000|2022-04-05 06:15:00|12333.6|12331.6|12333.6|12331.6|12336.6|12334.6|12330.1|12328.1|98
1649139600000|2022-04-05 06:20:00|12335.1|12333.1|12340.1|12338.1|12341.1|12339.1|12334.1|12332.1|52
1649139900000|2022-04-05 06:25:00|12341.6|12339.6|12339.1|12337.1|12341.6|12339.6|12335.6|12333.6|38
1649140200000|2022-04-05 06:30:00|12338.6|12336.6|12342.1|12340.1|12343.6|12341.6|12337.1|12335.1|62
1649140500000|2022-04-05 06:35:00|12341.6|12339.6|12333.1|12331.1|12341.6|12339.6|12331.6|12329.6|33
1649140800000|2022-04-05 06:40:00|12333.6|12331.6|12324.6|12322.6|12334.1|12332.1|12324.6|12322.6|60
1649141100000|2022-04-05 06:45:00|12325.6|12323.6|12326.1|12324.1|12326.6|12324.6|12319.6|12317.6|21
1649141400000|2022-04-05 06:50:00|12325.6|12323.6|12321.1|12319.1|12326.1|12324.1|12320.1|12318.1|24
1649141700000|2022-04-05 06:55:00|12321.6|12319.6|12323.1|12321.1|12323.1|12321.1|12307.1|12305.1|145
1649142000000|2022-04-05 07:00:00|12325.1|12323.1|12361.1|12359.1|12371.6|12369.6|12323.6|12321.6|963
1649142300000|2022-04-05 07:05:00|12361.6|12359.6|12338.1|12336.1|12363.1|12361.1|12323.6|12321.6|538
1649142600000|2022-04-05 07:10:00|12338.6|12336.6|12339.1|12337.1|12349.6|12347.6|12327.6|12325.6|275
1649142900000|2022-04-05 07:15:00|12339.6|12337.6|12332.1|12330.1|12343.1|12341.1|12318.1|12316.1|410
1649143200000|2022-04-05 07:20:00|12332.6|12330.6|12327.6|12325.6|12338.6|12336.6|12314.6|12312.6|261
1649143500000|2022-04-05 07:25:00|12328.1|12326.1|12344.1|12342.1|12353.1|12351.1|12323.6|12321.6|318
1649143800000|2022-04-05 07:30:00|12343.6|12341.6|12347.1|12345.1|12348.1|12346.1|12338.1|12336.1|182
1649144100000|2022-04-05 07:35:00|12346.1|12344.1|12347.1|12345.1|12357.6|12355.6|12342.6|12340.6|244
1649144400000|2022-04-05 07:40:00|12347.9|12345.9|12358.4|12356.4|12360.4|12358.4|12346.9|12344.9|125
1649144700000|2022-04-05 07:45:00|12357.9|12355.9|12354.9|12352.9|12358.9|12356.9|12349.4|12347.4|192
1649145000000|2022-04-05 07:50:00|12354.4|12352.4|12344.9|12342.9|12354.9|12352.9|12339.9|12337.9|182
1649145300000|2022-04-05 07:55:00|12345.4|12343.4|12346.9|12344.9|12354.4|12352.4|12343.9|12341.9|146
1649145600000|2022-04-05 08:00:00|12346.4|12344.4|12347.4|12345.4|12354.4|12352.4|12345.4|12343.4|145
1649145900000|2022-04-05 08:05:00|12346.9|12344.9|12353.4|12351.4|12354.9|12352.9|12346.9|12344.9|157
1649146200000|2022-04-05 08:10:00|12354.4|12352.4|12351.9|12349.9|12354.4|12352.4|12349.4|12347.4|93
1649146500000|2022-04-05 08:15:00|12351.4|12349.4|12349.9|12347.9|12357.9|12355.9|12349.4|12347.4|133
1649146800000|2022-04-05 08:20:00|12349.4|12347.4|12350.9|12348.9|12353.9|12351.9|12344.9|12342.9|69
1649147100000|2022-04-05 08:25:00|12350.4|12348.4|12345.4|12343.4|12356.4|12354.4|12345.4|12343.4|104
1649147400000|2022-04-05 08:30:00|12345.9|12343.9|12347.4|12345.4|12350.9|12348.9|12341.9|12339.9|103
1649147700000|2022-04-05 08:35:00|12347.9|12345.9|12349.9|12347.9|12350.4|12348.4|12345.9|12343.9|71
1649148000000|2022-04-05 08:40:00|12350.4|12348.4|12352.9|12350.9|12356.9|12354.9|12349.4|12347.4|94
1649148300000|2022-04-05 08:45:00|12352.4|12350.4|12348.4|12346.4|12354.9|12352.9|12347.4|12345.4|87
1649148600000|2022-04-05 08:50:00|12347.9|12345.9|12346.4|12344.4|12351.9|12349.9|12344.4|12342.4|73
1649148900000|2022-04-05 08:55:00|12345.9|12343.9|12341.9|12339.9|12348.4|12346.4|12337.9|12335.9|113
1649149200000|2022-04-05 09:00:00|12341.4|12339.4|12348.4|12346.4|12351.9|12349.9|12340.9|12338.9|111
1649149500000|2022-04-05 09:05:00|12348.9|12346.9|12344.9|12342.9|12350.9|12348.9|12344.9|12342.9|83
1649149800000|2022-04-05 09:10:00|12344.4|12342.4|12344.9|12342.9|12345.4|12343.4|12340.9|12338.9|75
1649150100000|2022-04-05 09:15:00|12344.4|12342.4|12342.4|12340.4|12346.4|12344.4|12338.4|12336.4|43
1649150400000|2022-04-05 09:20:00|12342.9|12340.9|12339.4|12337.4|12346.4|12344.4|12338.9|12336.9|40
1649150700000|2022-04-05 09:25:00|12339.9|12337.9|12337.9|12335.9|12340.4|12338.4|12332.4|12330.4|112
1649151000000|2022-04-05 09:30:00|12337.4|12335.4|12343.9|12341.9|12343.9|12341.9|12337.4|12335.4|85
1649151300000|2022-04-05 09:35:00|12343.4|12341.4|12337.4|12335.4|12346.4|12344.4|12336.4|12334.4|76
1649151600000|2022-04-05 09:40:00|12337.9|12335.9|12336.9|12334.9|12338.9|12336.9|12331.9|12329.9|147
1649151900000|2022-04-05 09:45:00|12336.4|12334.4|12327.9|12325.9|12337.9|12335.9|12327.4|12325.4|115
1649152200000|2022-04-05 09:50:00|12328.4|12326.4|12329.4|12327.4|12329.4|12327.4|12323.9|12321.9|138
1649152500000|2022-04-05 09:55:00|12328.9|12326.9|12320.4|12318.4|12329.4|12327.4|12317.4|12315.4|71
1649152800000|2022-04-05 10:00:00|12319.9|12317.9|12322.4|12320.4|12328.9|12326.9|12317.4|12315.4|176
1649153100000|2022-04-05 10:05:00|12322.9|12320.9|12314.4|12312.4|12329.9|12327.9|12311.4|12309.4|446
1649153400000|2022-04-05 10:10:00|12315.4|12313.4|12313.9|12311.9|12318.9|12316.9|12309.4|12307.4|204
1649153700000|2022-04-05 10:15:00|12314.4|12312.4|12321.9|12319.9|12321.9|12319.9|12312.4|12310.4|121
1649154000000|2022-04-05 10:20:00|12321.4|12319.4|12305.4|12303.4|12321.9|12319.9|12300.4|12298.4|169
1649154300000|2022-04-05 10:25:00|12305.9|12303.9|12309.4|12307.4|12310.4|12308.4|12301.4|12299.4|129
1649154600000|2022-04-05 10:30:00|12309.9|12307.9|12302.4|12300.4|12312.4|12310.4|12298.9|12296.9|127
1649154900000|2022-04-05 10:35:00|12301.9|12299.9|12302.9|12300.9|12307.9|12305.9|12299.4|12297.4|104
1649155200000|2022-04-05 10:40:00|12302.4|12300.4|12312.4|12310.4|12312.9|12310.9|12301.4|12299.4|121
1649155500000|2022-04-05 10:45:00|12311.9|12309.9|12313.4|12311.4|12316.4|12314.4|12310.4|12308.4|299
1649155800000|2022-04-05 10:50:00|12313.9|12311.9|12321.9|12319.9|12323.4|12321.4|12310.4|12308.4|77
1649156100000|2022-04-05 10:55:00|12321.4|12319.4|12328.9|12326.9|12331.9|12329.9|12319.4|12317.4|149
1649156400000|2022-04-05 11:00:00|12326.4|12324.4|12315.9|12313.9|12326.9|12324.9|12314.9|12312.9|156
1649156700000|2022-04-05 11:05:00|12315.4|12313.4|12315.4|12313.4|12324.4|12322.4|12312.9|12310.9|117
1649157000000|2022-04-05 11:10:00|12315.9|12313.9|12312.4|12310.4|12316.4|12314.4|12309.4|12307.4|71
1649157300000|2022-04-05 11:15:00|12311.9|12309.9|12317.9|12315.9|12318.4|12316.4|12311.4|12309.4|46
1649157600000|2022-04-05 11:20:00|12317.4|12315.4|12315.9|12313.9|12325.4|12323.4|12314.9|12312.9|96
1649157900000|2022-04-05 11:25:00|12316.4|12314.4|12324.4|12322.4|12324.4|12322.4|12315.9|12313.9|54
1649158200000|2022-04-05 11:30:00|12324.9|12322.9|12314.9|12312.9|12324.9|12322.9|12313.9|12311.9|136
1649158500000|2022-04-05 11:35:00|12314.4|12312.4|12323.9|12321.9|12323.9|12321.9|12312.9|12310.9|58
1649158800000|2022-04-05 11:40:00|12324.4|12322.4|12325.9|12323.9|12326.4|12324.4|12320.9|12318.9|179
1649159100000|2022-04-05 11:45:00|12325.4|12323.4|12321.4|12319.4|12325.4|12323.4|12319.4|12317.4|71
1649159400000|2022-04-05 11:50:00|12321.9|12319.9|12321.4|12319.4|12322.9|12320.9|12319.9|12317.9|43
1649159700000|2022-04-05 11:55:00|12321.9|12319.9|12324.9|12322.9|12325.4|12323.4|12320.9|12318.9|53
1649160000000|2022-04-05 12:00:00|12325.4|12323.4|12328.4|12326.4|12329.4|12327.4|12321.9|12319.9|77
1649160300000|2022-04-05 12:05:00|12327.9|12325.9|12323.9|12321.9|12327.9|12325.9|12318.4|12316.4|76
1649160600000|2022-04-05 12:10:00|12323.4|12321.4|12321.9|12319.9|12323.9|12321.9|12319.9|12317.9|62
1649160900000|2022-04-05 12:15:00|12322.4|12320.4|12318.4|12316.4|12322.4|12320.4|12315.4|12313.4|98
1649161200000|2022-04-05 12:20:00|12318.9|12316.9|12313.4|12311.4|12323.4|12321.4|12313.4|12311.4|85
1649161500000|2022-04-05 12:25:00|12313.9|12311.9|12317.9|12315.9|12321.9|12319.9|12313.9|12311.9|78
1649161800000|2022-04-05 12:30:00|12318.4|12316.4|12318.4|12316.4|12321.4|12319.4|12317.9|12315.9|63
1649162100000|2022-04-05 12:35:00|12318.9|12316.9|12319.4|12317.4|12320.9|12318.9|12315.9|12313.9|42
1649162400000|2022-04-05 12:40:00|12318.9|12316.9|12322.4|12320.4|12326.9|12324.9|12317.9|12315.9|295
1649162700000|2022-04-05 12:45:00|12322.9|12320.9|12326.9|12324.9|12327.9|12325.9|12321.4|12319.4|86
1649163000000|2022-04-05 12:50:00|12326.4|12324.4|12321.9|12319.9|12327.4|12325.4|12319.9|12317.9|99
1649163300000|2022-04-05 12:55:00|12321.4|12319.4|12314.4|12312.4|12323.9|12321.9|12311.9|12309.9|119
1649163600000|2022-04-05 13:00:00|12314.9|12312.9|12321.4|12319.4|12324.4|12322.4|12314.4|12312.4|147
1649163900000|2022-04-05 13:05:00|12319.9|12317.9|12320.9|12318.9|12320.9|12318.9|12315.4|12313.4|137
1649164200000|2022-04-05 13:10:00|12320.4|12318.4|12316.9|12314.9|12320.4|12318.4|12314.4|12312.4|48
1649164500000|2022-04-05 13:15:00|12317.4|12315.4|12322.9|12320.9|12323.9|12321.9|12316.9|12314.9|103
1649164800000|2022-04-05 13:20:00|12322.4|12320.4|12318.9|12316.9|12322.9|12320.9|12316.4|12314.4|104
1649165100000|2022-04-05 13:25:00|12318.4|12316.4|12315.9|12313.9|12320.9|12318.9|12315.9|12313.9|132
1649165400000|2022-04-05 13:30:00|12316.9|12314.9|12327.9|12325.9|12327.9|12325.9|12314.9|12312.9|225
1649165700000|2022-04-05 13:35:00|12327.4|12325.4|12337.9|12335.9|12339.9|12337.9|12325.9|12323.9|256
1649166000000|2022-04-05 13:40:00|12338.4|12336.4|12346.9|12344.9|12350.4|12348.4|12338.4|12336.4|239
1649166300000|2022-04-05 13:45:00|12347.4|12345.4|12346.9|12344.9|12355.9|12353.9|12345.9|12343.9|237
1649166600000|2022-04-05 13:50:00|12347.4|12345.4|12348.9|12346.9|12350.4|12348.4|12337.9|12335.9|355
1649166900000|2022-04-05 13:55:00|12348.4|12346.4|12351.4|12349.4|12352.9|12350.9|12341.9|12339.9|248
1649167200000|2022-04-05 14:00:00|12351.9|12349.9|12358.9|12356.9|12365.4|12363.4|12351.4|12349.4|304
1649167500000|2022-04-05 14:05:00|12358.4|12356.4|12332.9|12330.9|12359.9|12357.9|12330.4|12328.4|604
1649167800000|2022-04-05 14:10:00|12334.2|12332.2|12341.7|12339.7|12342.2|12340.2|12332.2|12330.2|393
1649168100000|2022-04-05 14:15:00|12341.2|12339.2|12331.2|12329.2|12341.2|12339.2|12330.2|12328.2|413
1649168400000|2022-04-05 14:20:00|12331.7|12329.7|12339.2|12337.2|12345.7|12343.7|12328.2|12326.2|363
1649168700000|2022-04-05 14:25:00|12338.7|12336.7|12357.2|12355.2|12359.7|12357.7|12338.7|12336.7|277
1649169000000|2022-04-05 14:30:00|12357.7|12355.7|12351.7|12349.7|12360.7|12358.7|12348.7|12346.7|310
1649169300000|2022-04-05 14:35:00|12351.2|12349.2|12345.2|12343.2|12358.2|12356.2|12342.7|12340.7|168
1649169600000|2022-04-05 14:40:00|12345.7|12343.7|12355.2|12353.2|12358.2|12356.2|12345.2|12343.2|221
1649169900000|2022-04-05 14:45:00|12354.7|12352.7|12370.2|12368.2|12370.2|12368.2|12351.7|12349.7|244
1649170200000|2022-04-05 14:50:00|12369.7|12367.7|12381.2|12379.2|12383.2|12381.2|12369.2|12367.2|264
1649170500000|2022-04-05 14:55:00|12380.2|12378.2|12368.2|12366.2|12382.2|12380.2|12366.2|12364.2|273
1649170800000|2022-04-05 15:00:00|12367.7|12365.7|12360.7|12358.7|12368.2|12366.2|12354.7|12352.7|318
1649171100000|2022-04-05 15:05:00|12361.2|12359.2|12355.2|12353.2|12363.2|12361.2|12351.2|12349.2|425
1649171400000|2022-04-05 15:10:00|12354.7|12352.7|12354.2|12352.2|12357.7|12355.7|12350.2|12348.2|226
1649171700000|2022-04-05 15:15:00|12354.7|12352.7|12346.7|12344.7|12356.2|12354.2|12344.7|12342.7|365
1649172000000|2022-04-05 15:20:00|12347.2|12345.2|12359.2|12357.2|12364.2|12362.2|12346.7|12344.7|710
1649172300000|2022-04-05 15:25:00|12358.7|12356.7|12381.7|12379.7|12389.7|12387.7|12356.2|12354.2|2145
1649172600000|2022-04-05 15:30:00|12384.2|12382.2|12388.2|12386.2|12393.2|12391.2|12377.2|12375.2|1456
1649172900000|2022-04-05 15:35:00|12387.2|12385.2|12377.7|12375.7|12390.2|12388.2|12373.2|12371.2|304
1649173200000|2022-04-05 15:40:00|12377.2|12375.2|12387.2|12385.2|12390.2|12388.2|12374.7|12372.7|157
1649173500000|2022-04-05 15:45:00|12386.7|12384.7|12381.2|12379.2|12386.7|12384.7|12374.7|12372.7|99
1649173800000|2022-04-05 15:50:00|12380.7|12378.7|12376.7|12374.7|12384.7|12382.7|12374.7|12372.7|21
1649174100000|2022-04-05 15:55:00|12377.2|12375.2|12370.2|12368.2|12378.2|12376.2|12369.7|12367.7|63
1649174400000|2022-04-05 16:00:00|12370.7|12368.7|12375.7|12373.7|12375.7|12373.7|12365.7|12363.7|41
1649174700000|2022-04-05 16:05:00|12375.2|12373.2|12380.2|12378.2|12385.2|12383.2|12375.2|12373.2|38
1649175000000|2022-04-05 16:10:00|12379.7|12377.7|12380.2|12378.2|12384.2|12382.2|12376.2|12374.2|23
1649175300000|2022-04-05 16:15:00|12379.7|12377.7|12366.2|12364.2|12379.7|12377.7|12365.7|12363.7|27
1649175600000|2022-04-05 16:20:00|12366.7|12364.7|12369.2|12367.2|12374.2|12372.2|12364.2|12362.2|26
1649175900000|2022-04-05 16:25:00|12368.7|12366.7|12360.2|12358.2|12368.7|12366.7|12358.2|12356.2|75
1649176200000|2022-04-05 16:30:00|12360.7|12358.7|12362.7|12360.7|12365.7|12363.7|12358.7|12356.7|36
1649176500000|2022-04-05 16:35:00|12362.2|12360.2|12371.2|12369.2|12371.7|12369.7|12359.7|12357.7|16
1649176800000|2022-04-05 16:40:00|12370.7|12368.7|12366.7|12364.7|12371.7|12369.7|12366.7|12364.7|5
1649177100000|2022-04-05 16:45:00|12367.2|12365.2|12373.7|12371.7|12374.7|12372.7|12365.7|12363.7|12
1649177400000|2022-04-05 16:50:00|12374.2|12372.2|12377.2|12375.2|12377.7|12375.7|12371.2|12369.2|46
1649177700000|2022-04-05 16:55:00|12377.7|12375.7|12381.2|12379.2|12382.7|12380.7|12377.2|12375.2|20
1649178000000|2022-04-05 17:00:00|12380.7|12378.7|12378.2|12376.2|12382.2|12380.2|12375.2|12373.2|18
1649178300000|2022-04-05 17:05:00|12377.2|12375.2|12386.7|12384.7|12387.2|12385.2|12376.7|12374.7|23
1649178600000|2022-04-05 17:10:00|12387.2|12385.2|12390.7|12388.7|12392.7|12390.7|12385.2|12383.2|49
1649178900000|2022-04-05 17:15:00|12391.2|12389.2|12394.2|12392.2|12394.7|12392.7|12387.7|12385.7|18
1649179200000|2022-04-05 17:20:00|12393.7|12391.7|12389.2|12387.2|12396.2|12394.2|12388.7|12386.7|9
1649179500000|2022-04-05 17:25:00|12389.7|12387.7|12392.7|12390.7|12394.2|12392.2|12389.7|12387.7|13
1649179800000|2022-04-05 17:30:00|12392.2|12390.2|12387.2|12385.2|12393.7|12391.7|12387.2|12385.2|4
1649180100000|2022-04-05 17:35:00|12387.7|12385.7|12385.7|12383.7|12388.2|12386.2|12385.7|12383.7|5
1649180400000|2022-04-05 17:40:00|12385.2|12383.2|12377.2|12375.2|12385.7|12383.7|12377.2|12375.2|14
1649180700000|2022-04-05 17:45:00|12377.7|12375.7|12382.2|12380.2|12384.2|12382.2|12375.2|12373.2|34
1649181000000|2022-04-05 17:50:00|12381.7|12379.7|12379.2|12377.2|12383.2|12381.2|12376.2|12374.2|13
1649181300000|2022-04-05 17:55:00|12379.7|12377.7|12380.2|12378.2|12382.7|12380.7|12378.2|12376.2|7
1649181600000|2022-04-05 18:00:00|12380.7|12378.7|12376.2|12374.2|12382.2|12380.2|12374.2|12372.2|10
1649181900000|2022-04-05 18:05:00|12375.7|12373.7|12376.2|12374.2|12379.2|12377.2|12374.7|12372.7|8
1649182200000|2022-04-05 18:10:00|12375.7|12373.7|12376.7|12374.7|12379.7|12377.7|12375.7|12373.7|21
1649182500000|2022-04-05 18:15:00|12376.2|12374.2|12383.2|12381.2|12383.2|12381.2|12374.7|12372.7|27
1649182800000|2022-04-05 18:20:00|12382.7|12380.7|12384.7|12382.7|12387.2|12385.2|12381.7|12379.7|24
1649183100000|2022-04-05 18:25:00|12384.2|12382.2|12381.2|12379.2|12387.7|12385.7|12379.2|12377.2|16
1649183400000|2022-04-05 18:30:00|12380.7|12378.7|12379.7|12377.7|12383.2|12381.2|12377.7|12375.7|29
1649183700000|2022-04-05 18:35:00|12380.2|12378.2|12376.7|12374.7|12383.7|12381.7|12376.2|12374.2|21
1649184000000|2022-04-05 18:40:00|12377.2|12375.2|12386.2|12384.2|12387.7|12385.7|12376.2|12374.2|7
1649184300000|2022-04-05 18:45:00|12386.7|12384.7|12387.2|12385.2|12388.7|12386.7|12382.2|12380.2|2
1649184600000|2022-04-05 18:50:00|12386.7|12384.7|12387.2|12385.2|12389.2|12387.2|12383.7|12381.7|10
1649184900000|2022-04-05 18:55:00|12387.7|12385.7|12376.2|12374.2|12387.7|12385.7|12374.7|12372.7|19
1649185200000|2022-04-05 19:00:00|12376.7|12374.7|12372.7|12370.7|12382.2|12380.2|12372.2|12370.2|16
1649185500000|2022-04-05 19:05:00|12373.2|12371.2|12369.7|12367.7|12373.7|12371.7|12368.2|12366.2|14
1649185800000|2022-04-05 19:10:00|12369.2|12367.2|12362.2|12360.2|12371.7|12369.7|12356.7|12354.7|63
1649186100000|2022-04-05 19:15:00|12360.2|12358.2|12356.7|12354.7|12363.2|12361.2|12353.7|12351.7|30
1649186400000|2022-04-05 19:20:00|12356.2|12354.2|12365.7|12363.7|12370.2|12368.2|12352.2|12350.2|60
1649186700000|2022-04-05 19:25:00|12365.2|12363.2|12361.2|12359.2|12365.7|12363.7|12359.2|12357.2|32
1649187000000|2022-04-05 19:30:00|12360.7|12358.7|12349.7|12347.7|12360.7|12358.7|12349.7|12347.7|21
1649187300000|2022-04-05 19:35:00|12349.2|12347.2|12348.2|12346.2|12353.2|12351.2|12345.7|12343.7|40
1649187600000|2022-04-05 19:40:00|12348.7|12346.7|12354.2|12352.2|12356.2|12354.2|12344.7|12342.7|19
1649187900000|2022-04-05 19:45:00|12354.7|12352.7|12340.2|12338.2|12355.2|12353.2|12338.7|12336.7|28
1649188200000|2022-04-05 19:50:00|12340.7|12338.7|12368.2|12366.2|12370.2|12368.2|12340.7|12338.7|60
1649188500000|2022-04-05 19:55:00|12369.2|12367.2|12379.6|12373.6|12379.7|12373.7|12362.7|12360.7|58
1649188800000|2022-04-05 20:00:00|12373.7|12367.7|12380.3|12374.3|12381.3|12375.3|12373.7|12367.7|0
1649189100000|2022-04-05 20:05:00|12380.8|12374.8|12380.8|12374.8|12382.5|12376.5|12379.7|12373.7|0
1649189400000|2022-04-05 20:10:00|12380.3|12374.3|12377.4|12371.4|12381.4|12375.4|12377.4|12371.4|0
1649189700000|2022-04-05 20:15:00|12377.5|12371.5|12381.9|12375.9|12381.9|12375.9|12377.4|12371.4|0
1649190000000|2022-04-05 20:20:00|12380.3|12374.3|12378.5|12372.5|12381|12375|12378.5|12372.5|0
1649190300000|2022-04-05 20:25:00|12379|12373|12378.5|12372.5|12379.4|12373.4|12377.9|12371.9|0
1649190600000|2022-04-05 20:30:00|12379|12373|12380.8|12374.8|12381.4|12375.4|12379|12373|0
1649190900000|2022-04-05 20:35:00|12381.4|12375.4|12381.4|12375.4|12381.4|12375.4|12380.5|12374.5|0
1649191200000|2022-04-05 20:40:00|12381.9|12375.9|12381.2|12375.2|12382.3|12376.3|12381.2|12375.2|0
1649191500000|2022-04-05 20:45:00|12381.3|12375.3|12383.6|12377.6|12384.2|12378.2|12381.3|12375.3|0
1649191800000|2022-04-05 20:50:00|12384.2|12378.2|12385.8|12379.8|12385.8|12379.8|12383.1|12377.1|0
1649192100000|2022-04-05 20:55:00|12385.6|12379.6|12387.1|12381.1|12387.5|12381.5|12385.3|12379.3|0
1649192400000|2022-04-05 21:00:00|12387.3|12381.3|12387.5|12381.5|12388.4|12382.4|12387.1|12381.1|0
1649192700000|2022-04-05 21:05:00|12387.1|12381.1|12386.7|12380.7|12387.1|12381.1|12386.7|12380.7|0
1649193000000|2022-04-05 21:10:00|12386.9|12380.9|12387.5|12381.5|12387.8|12381.8|12386.9|12380.9|0
1649193300000|2022-04-05 21:15:00|12387.6|12381.6|12388|12382|12388.3|12382.3|12387.1|12381.1|0
1649193600000|2022-04-05 21:20:00|12387.3|12381.3|12388.3|12382.3|12388.7|12382.7|12387.1|12381.1|0
1649193900000|2022-04-05 21:25:00|12388.5|12382.5|12389.1|12383.1|12389.6|12383.6|12387.6|12381.6|0
1649194200000|2022-04-05 21:30:00|12389.2|12383.2|12388.2|12382.2|12389.2|12383.2|12387.1|12381.1|0
1649194500000|2022-04-05 21:35:00|12390.3|12384.3|12389.6|12383.6|12390.3|12384.3|12389.4|12383.4|0
1649194800000|2022-04-05 21:40:00|12389.4|12383.4|12389.4|12383.4|12389.6|12383.6|12389.4|12383.4|0
1649195100000|2022-04-05 21:45:00|12389.2|12383.2|12388.7|12382.7|12389.2|12383.2|12388.5|12382.5|0
1649195400000|2022-04-05 21:50:00|12388.5|12382.5|12388.3|12382.3|12388.5|12382.5|12388.3|12382.3|0
1649195700000|2022-04-05 21:55:00|12388.5|12382.5|12388.3|12382.3|12388.9|12382.9|12388.3|12382.3|0
1649196000000|2022-04-05 22:00:00|12386.4|12380.4|12383.8|12377.8|12387.5|12381.5|12383.8|12377.8|0
1649196300000|2022-04-05 22:05:00|12384.4|12378.4|12382|12376|12384.4|12378.4|12381.5|12375.5|0
1649196600000|2022-04-05 22:10:00|12382.6|12376.6|12380.4|12374.4|12382.6|12376.6|12380.4|12374.4|0
1649196900000|2022-04-05 22:15:00|12380.9|12374.9|12380.9|12374.9|12381.4|12375.4|12379.6|12373.6|0
1649197200000|2022-04-05 22:20:00|12381|12375|12377.4|12371.4|12381.4|12375.4|12377.4|12371.4|0
1649197500000|2022-04-05 22:25:00|12377|12371|12376.9|12370.9|12377.4|12371.4|12375.6|12369.6|0
1649197800000|2022-04-05 22:30:00|12377.9|12371.9|12380.9|12374.9|12381.4|12375.4|12377.9|12371.9|0
1649198100000|2022-04-05 22:35:00|12381|12375|12379.6|12373.6|12382|12376|12378.5|12372.5|0
1649198400000|2022-04-05 22:40:00|12380.3|12374.3|12382|12376|12383.2|12377.2|12380.3|12374.3|0
1649198700000|2022-04-05 22:45:00|12382.3|12376.3|12382.5|12376.5|12383.2|12377.2|12382|12376|0
1649199000000|2022-04-05 22:50:00|12383.2|12377.2|12383.8|12377.8|12384.3|12378.3|12382.5|12376.5|0
1649199300000|2022-04-05 22:55:00|12383.2|12377.2|12383.2|12377.2|12383.8|12377.8|12383.2|12377.2|0
1649199600000|2022-04-05 23:00:00|12383.4|12377.4|12383.2|12377.2|12384.3|12378.3|12382.5|12376.5|0
1649199900000|2022-04-05 23:05:00|12382.5|12376.5|12380.3|12374.3|12382.5|12376.5|12380.3|12374.3|0
1649200200000|2022-04-05 23:10:00|12380.9|12374.9|12379|12373|12380.9|12374.9|12379|12373|0
1649200500000|2022-04-05 23:15:00|12378.9|12372.9|12380.3|12374.3|12380.3|12374.3|12378.5|12372.5|0
1649200800000|2022-04-05 23:20:00|12380.9|12374.9|12379.6|12373.6|12380.9|12374.9|12379.6|12373.6|0
1649201100000|2022-04-05 23:25:00|12379|12373|12378.5|12372.5|12379.6|12373.6|12377.9|12371.9|0
1649201400000|2022-04-05 23:30:00|12379|12373|12380.3|12374.3|12380.3|12374.3|12379|12373|0
1649201700000|2022-04-05 23:35:00|12380.9|12374.9|12380.3|12374.3|12380.9|12374.9|12379.6|12373.6|0
1649202000000|2022-04-05 23:40:00|12380.5|12374.5|12385.4|12379.4|12385.8|12379.8|12380.5|12374.5|0
1649202300000|2022-04-05 23:45:00|12384.9|12378.9|12382|12376|12385.4|12379.4|12382|12376|0
1649202600000|2022-04-05 23:50:00|12382.5|12376.5|12382.5|12376.5|12383.8|12377.8|12382|12376|0
1649202900000|2022-04-05 23:55:00|12382|12376|12379.6|12373.6|12382|12376|12377.9|12371.9|0
1649203200000|2022-04-06 00:00:00|12379|12373|12375|12369|12379.1|12373.1|12373.9|12367.9|0
1649203500000|2022-04-06 00:05:00|12374.5|12368.5|12382|12376|12383.2|12377.2|12373.4|12367.4|0
1649203800000|2022-04-06 00:10:00|12382.5|12376.5|12383.8|12377.8|12385.4|12379.4|12382.5|12376.5|0
1649204100000|2022-04-06 00:15:00|12383.4|12377.4|12378.8|12372.8|12386.3|12380.3|12377.7|12371.7|0
1649204400000|2022-04-06 00:20:00|12379.2|12373.2|12373.7|12367.7|12379.8|12373.8|12372.7|12366.7|0
1649204700000|2022-04-06 00:25:00|12374.6|12368.6|12371.6|12365.6|12377.8|12371.8|12371.6|12365.6|0
1649205000000|2022-04-06 00:30:00|12370.7|12364.7|12367.5|12361.5|12371.6|12365.6|12367.5|12361.5|0
1649205300000|2022-04-06 00:35:00|12366.7|12360.7|12367.6|12361.6|12367.6|12361.6|12363.5|12357.5|0
1649205600000|2022-04-06 00:40:00|12366.7|12360.7|12363.3|12357.3|12367.6|12361.6|12363.2|12357.2|0
1649205900000|2022-04-06 00:45:00|12363.2|12357.2|12361.1|12355.1|12363.2|12357.2|12357.1|12351.1|0
1649206200000|2022-04-06 00:50:00|12360.2|12354.2|12359.1|12353.1|12361.1|12355.1|12359.1|12353.1|0
1649206500000|2022-04-06 00:55:00|12358.2|12352.2|12350.7|12344.7|12358.2|12352.2|12350.7|12344.7|0
1649206800000|2022-04-06 01:00:00|12349.8|12343.8|12352.7|12346.7|12352.7|12346.7|12346.6|12340.6|0
1649207100000|2022-04-06 01:05:00|12352.3|12346.3|12358.8|12352.8|12358.8|12352.8|12350.7|12344.7|0
1649207400000|2022-04-06 01:10:00|12357.8|12351.8|12356.8|12350.8|12357.8|12351.8|12356.7|12350.7|0
1649207700000|2022-04-06 01:15:00|12357.7|12351.7|12369|12363|12369|12363|12357.7|12351.7|0
1649208000000|2022-04-06 01:20:00|12368.9|12362.9|12366.9|12360.9|12369|12363|12365.9|12359.9|0
1649208300000|2022-04-06 01:25:00|12367|12361|12360.9|12354.9|12367|12361|12360.9|12354.9|0
1649208600000|2022-04-06 01:30:00|12360|12354|12356.8|12350.8|12360|12354|12354.8|12348.8|0
1649208900000|2022-04-06 01:35:00|12356.9|12350.9|12350.8|12344.8|12356.9|12350.9|12348.8|12342.8|0
1649209200000|2022-04-06 01:40:00|12349.9|12343.9|12352.8|12346.8|12352.8|12346.8|12348.7|12342.7|0
1649209500000|2022-04-06 01:45:00|12351.9|12345.9|12350.8|12344.8|12351.9|12345.9|12344.7|12338.7|0
1649209800000|2022-04-06 01:50:00|12349.9|12343.9|12348.7|12342.7|12352.8|12346.8|12348.7|12342.7|0
1649210100000|2022-04-06 01:55:00|12347.8|12341.8|12344.7|12338.7|12348.7|12342.7|12342.7|12336.7|0
1649210400000|2022-04-06 02:00:00|12342.7|12336.7|12344.7|12338.7|12346.7|12340.7|12342.7|12336.7|0
1649210700000|2022-04-06 02:05:00|12345.6|12339.6|12346.8|12340.8|12346.8|12340.8|12345.6|12339.6|0
1649211000000|2022-04-06 02:10:00|12346.7|12340.7|12344.7|12338.7|12346.7|12340.7|12344.7|12338.7|0
1649211300000|2022-04-06 02:15:00|12343.8|12337.8|12342.7|12336.7|12344.7|12338.7|12342.7|12336.7|0
1649211600000|2022-04-06 02:20:00|12343.6|12337.6|12344.7|12338.7|12344.8|12338.8|12343.6|12337.6|0
1649211900000|2022-04-06 02:25:00|12344.8|12338.8|12346.8|12340.8|12346.8|12340.8|12344.7|12338.7|0
1649212200000|2022-04-06 02:30:00|12346.3|12340.3|12348.8|12342.8|12348.8|12342.8|12344.7|12338.7|0
1649212500000|2022-04-06 02:35:00|12348.9|12342.9|12349.9|12343.9|12350.9|12344.9|12348.8|12342.8|0
1649212800000|2022-04-06 02:40:00|12349.8|12343.8|12347.8|12341.8|12349.8|12343.8|12346.8|12340.8|0
1649213100000|2022-04-06 02:45:00|12347.4|12341.4|12346.8|12340.8|12348.8|12342.8|12346.8|12340.8|0
1649213400000|2022-04-06 02:50:00|12345.9|12339.9|12348.8|12342.8|12348.8|12342.8|12344.8|12338.8|0
1649213700000|2022-04-06 02:55:00|12348.4|12342.4|12348.8|12342.8|12348.8|12342.8|12346.8|12340.8|0
1649214000000|2022-04-06 03:00:00|12348.9|12342.9|12348.9|12342.9|12350.9|12344.9|12348.8|12342.8|0
1649214300000|2022-04-06 03:05:00|12348.8|12342.8|12348.9|12342.9|12348.9|12342.9|12348.8|12342.8|0
1649214600000|2022-04-06 03:10:00|12349.8|12343.8|12348.9|12342.9|12350.9|12344.9|12348.8|12342.8|0
1649214900000|2022-04-06 03:15:00|12348.8|12342.8|12348.9|12342.9|12348.9|12342.9|12346.8|12340.8|0
1649215200000|2022-04-06 03:20:00|12348.4|12342.4|12346.8|12340.8|12348.9|12342.9|12346.8|12340.8|0
1649215500000|2022-04-06 03:25:00|12344.8|12338.8|12346.8|12340.8|12346.8|12340.8|12344.8|12338.8|0
1649215800000|2022-04-06 03:30:00|12346.4|12340.4|12344.8|12338.8|12346.8|12340.8|12344.8|12338.8|0
1649216100000|2022-04-06 03:35:00|12346.8|12340.8|12346.8|12340.8|12346.8|12340.8|12344.8|12338.8|0
1649216400000|2022-04-06 03:40:00|12346.3|12340.3|12342.7|12336.7|12346.3|12340.3|12342.7|12336.7|0
1649216700000|2022-04-06 03:45:00|12343.2|12337.2|12344.7|12338.7|12344.7|12338.7|12342.7|12336.7|0
1649217000000|2022-04-06 03:50:00|12344.3|12338.3|12346.8|12340.8|12346.8|12340.8|12342.7|12336.7|0
1649217300000|2022-04-06 03:55:00|12346.3|12340.3|12346.8|12340.8|12346.8|12340.8|12344.7|12338.7|0
1649217900000|2022-04-06 04:05:00|12347.7|12341.7|12350.9|12344.9|12350.9|12344.9|12347.7|12341.7|0
1649218200000|2022-04-06 04:10:00|12351.3|12345.3|12352.9|12346.9|12352.9|12346.9|12350.9|12344.9|0
1649218500000|2022-04-06 04:15:00|12353.8|12347.8|12354.9|12348.9|12357|12351|12353.8|12347.8|0
1649218800000|2022-04-06 04:20:00|12355|12349|12354.9|12348.9|12355|12349|12354.9|12348.9|0
1649219100000|2022-04-06 04:25:00|12355|12349|12352.9|12346.9|12355|12349|12352.9|12346.9|0
1649219400000|2022-04-06 04:30:00|12350.9|12344.9|12350.9|12344.9|12350.9|12344.9|12350.9|12344.9|0
1649219700000|2022-04-06 04:35:00|12350.8|12344.8|12350.9|12344.9|12350.9|12344.9|12350.8|12344.8|0
1649220000000|2022-04-06 04:40:00|12351.9|12345.9|12350.9|12344.9|12352.9|12346.9|12350.9|12344.9|0
1649220300000|2022-04-06 04:45:00|12351.8|12345.8|12350.9|12344.9|12352.9|12346.9|12350.9|12344.9|0
1649220600000|2022-04-06 04:50:00|12350|12344|12348.9|12342.9|12350|12344|12348.9|12342.9|0
1649220900000|2022-04-06 04:55:00|12349.8|12343.8|12348.9|12342.9|12350.9|12344.9|12348.9|12342.9|0
1649221200000|2022-04-06 05:00:00|12350.9|12344.9|12353|12347|12353|12347|12348.9|12342.9|0
1649221500000|2022-04-06 05:05:00|12352.9|12346.9|12357.3|12351.3|12357.3|12351.3|12350.9|12344.9|0
1649221800000|2022-04-06 05:10:00|12356.8|12350.8|12355.3|12349.3|12357.3|12351.3|12355.2|12349.2|0
1649222100000|2022-04-06 05:15:00|12357.3|12351.3|12359.3|12353.3|12361.4|12355.4|12357.3|12351.3|0
1649222400000|2022-04-06 05:20:00|12359.4|12353.4|12361.4|12355.4|12361.4|12355.4|12359.3|12353.3|0
1649222700000|2022-04-06 05:25:00|12360.5|12354.5|12363.4|12357.4|12363.4|12357.4|12359.3|12353.3|0
1649223000000|2022-04-06 05:30:00|12364.3|12358.3|12365.4|12359.4|12365.5|12359.5|12363.4|12357.4|0
1649223300000|2022-04-06 05:35:00|12366.3|12360.3|12367.5|12361.5|12369.5|12363.5|12366.3|12360.3|0
1649223600000|2022-04-06 05:40:00|12367.4|12361.4|12367.4|12361.4|12369.5|12363.5|12365.4|12359.4|0
1649223900000|2022-04-06 05:45:00|12366.5|12360.5|12367.3|12361.3|12367.4|12361.4|12365.2|12359.2|0
1649224200000|2022-04-06 05:50:00|12366.8|12360.8|12367.3|12361.3|12367.3|12361.3|12365.2|12359.2|0
1649224500000|2022-04-06 05:55:00|12367.2|12361.2|12365.2|12359.2|12367.3|12361.3|12365.2|12359.2|0
1649224800000|2022-04-06 06:00:00|12369.5|12363.5|12377.2|12375.2|12378.2|12376.2|12364.2|12362.2|100
1649225100000|2022-04-06 06:05:00|12372.2|12370.2|12375.2|12373.2|12376.2|12374.2|12359.7|12357.7|55
1649225400000|2022-04-06 06:10:00|12375.7|12373.7|12375.7|12373.7|12378.7|12376.7|12369.7|12367.7|46
1649225700000|2022-04-06 06:15:00|12376.2|12374.2|12372.2|12370.2|12379.2|12377.2|12368.7|12366.7|9
1649226000000|2022-04-06 06:20:00|12372.7|12370.7|12365.2|12363.2|12377.2|12375.2|12362.7|12360.7|23
1649226300000|2022-04-06 06:25:00|12365.7|12363.7|12370.2|12368.2|12374.7|12372.7|12365.2|12363.2|23
1649226600000|2022-04-06 06:30:00|12370.7|12368.7|12371.2|12369.2|12371.2|12369.2|12363.2|12361.2|34
1649226900000|2022-04-06 06:35:00|12367.7|12365.7|12372.2|12370.2|12375.7|12373.7|12367.2|12365.2|47
1649227200000|2022-04-06 06:40:00|12372.7|12370.7|12374.2|12372.2|12376.2|12374.2|12371.2|12369.2|17
1649227500000|2022-04-06 06:45:00|12375.2|12373.2|12376.2|12374.2|12377.2|12375.2|12371.7|12369.7|7
1649227800000|2022-04-06 06:50:00|12375.7|12373.7|12377.2|12375.2|12380.7|12378.7|12373.7|12371.7|32
1649228100000|2022-04-06 06:55:00|12377.7|12375.7|12358.2|12356.2|12379.7|12377.7|12358.2|12356.2|96
1649228400000|2022-04-06 07:00:00|12363.2|12361.2|12362.7|12360.7|12383.2|12381.2|12355.2|12353.2|983
1649228700000|2022-04-06 07:05:00|12363.2|12361.2|12388.2|12386.2|12390.7|12388.7|12361.7|12359.7|364
1649229000000|2022-04-06 07:10:00|12387.7|12385.7|12390.7|12388.7|12396.7|12394.7|12381.7|12379.7|336
1649229300000|2022-04-06 07:15:00|12391.2|12389.2|12393.7|12391.7|12400.7|12398.7|12388.2|12386.2|224
1649229600000|2022-04-06 07:20:00|12392.7|12390.7|12386.2|12384.2|12392.7|12390.7|12379.2|12377.2|248
1649229900000|2022-04-06 07:25:00|12385.7|12383.7|12387.7|12385.7|12392.7|12390.7|12382.7|12380.7|189
1649230200000|2022-04-06 07:30:00|12387.2|12385.2|12371.7|12369.7|12393.7|12391.7|12370.7|12368.7|334
1649230500000|2022-04-06 07:35:00|12370.7|12368.7|12360.7|12358.7|12374.2|12372.2|12359.2|12357.2|261
1649230800000|2022-04-06 07:40:00|12360.2|12358.2|12355.7|12353.7|12371.2|12369.2|12352.2|12350.2|224
1649231100000|2022-04-06 07:45:00|12354.7|12352.7|12336.2|12334.2|12354.7|12352.7|12331.2|12329.2|357
1649231400000|2022-04-06 07:50:00|12335.7|12333.7|12337.2|12335.2|12342.7|12340.7|12326.7|12324.7|231
1649231700000|2022-04-06 07:55:00|12337.7|12335.7|12338.2|12336.2|12347.7|12345.7|12336.2|12334.2|196
1649232000000|2022-04-06 08:00:00|12337.7|12335.7|12344.7|12342.7|12349.7|12347.7|12334.2|12332.2|267
1649232300000|2022-04-06 08:05:00|12345.2|12343.2|12351.2|12349.2|12354.7|12352.7|12341.7|12339.7|295
1649232600000|2022-04-06 08:10:00|12351.7|12349.7|12345.7|12343.7|12351.7|12349.7|12338.7|12336.7|147
1649232900000|2022-04-06 08:15:00|12345.2|12343.2|12343.7|12341.7|12352.2|12350.2|12341.2|12339.2|171
1649233200000|2022-04-06 08:20:00|12343.2|12341.2|12327.2|12325.2|12344.2|12342.2|12323.7|12321.7|192
1649233500000|2022-04-06 08:25:00|12326.7|12324.7|12338.7|12336.7|12340.2|12338.2|12326.7|12324.7|247
1649233800000|2022-04-06 08:30:00|12338.2|12336.2|12335.2|12333.2|12345.7|12343.7|12332.2|12330.2|234
1649234100000|2022-04-06 08:35:00|12334.2|12332.2|12330.2|12328.2|12341.2|12339.2|12326.2|12324.2|333
1649234400000|2022-04-06 08:40:00|12330.7|12328.7|12326.2|12324.2|12333.7|12331.7|12324.7|12322.7|175
1649234700000|2022-04-06 08:45:00|12325.2|12323.2|12336.7|12334.7|12339.7|12337.7|12322.7|12320.7|303
1649235000000|2022-04-06 08:50:00|12337.2|12335.2|12346.2|12344.2|12348.2|12346.2|12335.2|12333.2|174
1649235300000|2022-04-06 08:55:00|12346.7|12344.7|12348.2|12346.2|12349.7|12347.7|12341.2|12339.2|197
1649235600000|2022-04-06 09:00:00|12348.7|12346.7|12346.2|12344.2|12352.7|12350.7|12345.7|12343.7|322
1649235900000|2022-04-06 09:05:00|12347.2|12345.2|12344.2|12342.2|12349.2|12347.2|12342.7|12340.7|228
1649236200000|2022-04-06 09:10:00|12343.7|12341.7|12343.7|12341.7|12352.2|12350.2|12341.7|12339.7|169
1649236500000|2022-04-06 09:15:00|12343.2|12341.2|12342.2|12340.2|12347.7|12345.7|12336.7|12334.7|120
1649236800000|2022-04-06 09:20:00|12341.7|12339.7|12344.7|12342.7|12345.2|12343.2|12337.7|12335.7|67
1649237100000|2022-04-06 09:25:00|12345.2|12343.2|12340.2|12338.2|12346.7|12344.7|12338.2|12336.2|65
1649237400000|2022-04-06 09:30:00|12340.7|12338.7|12343.7|12341.7|12344.7|12342.7|12339.7|12337.7|70
1649237700000|2022-04-06 09:35:00|12344.2|12342.2|12340.7|12338.7|12345.7|12343.7|12337.2|12335.2|122
1649238000000|2022-04-06 09:40:00|12340.2|12338.2|12340.2|12338.2|12343.2|12341.2|12332.2|12330.2|194
1649238300000|2022-04-06 09:45:00|12340.7|12338.7|12331.7|12329.7|12341.7|12339.7|12331.2|12329.2|90
1649238600000|2022-04-06 09:50:00|12331.2|12329.2|12339.2|12337.2|12341.2|12339.2|12328.2|12326.2|85
1649238900000|2022-04-06 09:55:00|12339.7|12337.7|12346.2|12344.2|12350.2|12348.2|12337.2|12335.2|172
1649239200000|2022-04-06 10:00:00|12346.7|12344.7|12346.2|12344.2|12350.2|12348.2|12341.2|12339.2|129
1649239500000|2022-04-06 10:05:00|12345.7|12343.7|12350.2|12348.2|12352.7|12350.7|12343.2|12341.2|211
1649239800000|2022-04-06 10:10:00|12350.7|12348.7|12332.7|12330.7|12350.7|12348.7|12328.2|12326.2|407
1649240100000|2022-04-06 10:15:00|12332.2|12330.2|12328.7|12326.7|12335.2|12333.2|12325.2|12323.2|156
1649240400000|2022-04-06 10:20:00|12329.7|12327.7|12335.7|12333.7|12336.2|12334.2|12321.2|12319.2|142
1649240700000|2022-04-06 10:25:00|12335.2|12333.2|12337.2|12335.2|12340.2|12338.2|12332.2|12330.2|136
1649241000000|2022-04-06 10:30:00|12337.7|12335.7|12332.2|12330.2|12337.7|12335.7|12328.2|12326.2|136
1649241300000|2022-04-06 10:35:00|12331.7|12329.7|12323.7|12321.7|12333.7|12331.7|12323.2|12321.2|121
1649241600000|2022-04-06 10:40:00|12324.2|12322.2|12337.7|12335.7|12338.2|12336.2|12323.2|12321.2|89
1649241900000|2022-04-06 10:45:00|12337.2|12335.2|12330.2|12328.2|12337.2|12335.2|12329.7|12327.7|125
1649242200000|2022-04-06 10:50:00|12330.7|12328.7|12331.2|12329.2|12332.2|12330.2|12321.2|12319.2|192
1649242500000|2022-04-06 10:55:00|12331.7|12329.7|12332.7|12330.7|12333.2|12331.2|12326.2|12324.2|77
1649242800000|2022-04-06 11:00:00|12332.2|12330.2|12323.7|12321.7|12333.2|12331.2|12323.2|12321.2|68
1649243100000|2022-04-06 11:05:00|12324.2|12322.2|12315.2|12313.2|12325.7|12323.7|12314.2|12312.2|108
1649243400000|2022-04-06 11:10:00|12315.7|12313.7|12313.7|12311.7|12320.2|12318.2|12311.2|12309.2|130
1649243700000|2022-04-06 11:15:00|12313.2|12311.2|12314.7|12312.7|12318.7|12316.7|12310.2|12308.2|128
1649244000000|2022-04-06 11:20:00|12314.2|12312.2|12307.2|12305.2|12318.2|12316.2|12307.2|12305.2|109
1649244300000|2022-04-06 11:25:00|12306.7|12304.7|12303.7|12301.7|12308.7|12306.7|12302.2|12300.2|110
1649244600000|2022-04-06 11:30:00|12304.2|12302.2|12305.7|12303.7|12307.2|12305.2|12299.2|12297.2|127
1649244900000|2022-04-06 11:35:00|12306.2|12304.2|12300.7|12298.7|12310.7|12308.7|12298.7|12296.7|99
1649245200000|2022-04-06 11:40:00|12302|12300|12294.5|12292.5|12302|12300|12291|12289|82
1649245500000|2022-04-06 11:45:00|12295|12293|12295|12293|12300.5|12298.5|12289.5|12287.5|106
1649245800000|2022-04-06 11:50:00|12295.5|12293.5|12289|12287|12296.5|12294.5|12288|12286|197
1649246100000|2022-04-06 11:55:00|12289.5|12287.5|12286.5|12284.5|12292|12290|12284.5|12282.5|132
1649246400000|2022-04-06 12:00:00|12286|12284|12276|12274|12287.5|12285.5|12271.5|12269.5|243
1649246700000|2022-04-06 12:05:00|12276.5|12274.5|12280.5|12278.5|12282|12280|12273.5|12271.5|193
1649247000000|2022-04-06 12:10:00|12279.5|12277.5|12293.5|12291.5|12293.5|12291.5|12275|12273|239
1649247300000|2022-04-06 12:15:00|12293|12291|12292.5|12290.5|12295.5|12293.5|12287|12285|212
1649247600000|2022-04-06 12:20:00|12292|12290|12297.5|12295.5|12299|12297|12290.5|12288.5|298
1649247900000|2022-04-06 12:25:00|12295.5|12293.5|12293|12291|12298.5|12296.5|12290.5|12288.5|189
1649248200000|2022-04-06 12:30:00|12293.5|12291.5|12289.5|12287.5|12294|12292|12282|12280|99
1649248500000|2022-04-06 12:35:00|12290|12288|12287|12285|12291|12289|12284.5|12282.5|83
1649248800000|2022-04-06 12:40:00|12287.5|12285.5|12282|12280|12287.5|12285.5|12280|12278|97
1649249100000|2022-04-06 12:45:00|12281.5|12279.5|12271.5|12269.5|12286|12284|12270.5|12268.5|184
1649249400000|2022-04-06 12:50:00|12272|12270|12262|12260|12273.5|12271.5|12261.5|12259.5|184
1649249700000|2022-04-06 12:55:00|12261.5|12259.5|12264.5|12262.5|12267.5|12265.5|12257.5|12255.5|267
1649250000000|2022-04-06 13:00:00|12264|12262|12272|12270|12274|12272|12261|12259|161
1649250300000|2022-04-06 13:05:00|12271.5|12269.5|12278|12276|12281|12279|12271.5|12269.5|141
1649250600000|2022-04-06 13:10:00|12278.5|12276.5|12274|12272|12281.5|12279.5|12269.5|12267.5|114
1649250900000|2022-04-06 13:15:00|12274.5|12272.5|12274.5|12272.5|12276|12274|12269.5|12267.5|101
1649251200000|2022-04-06 13:20:00|12275|12273|12274|12272|12277.5|12275.5|12272|12270|164
1649251500000|2022-04-06 13:25:00|12273.5|12271.5|12267.5|12265.5|12275.5|12273.5|12267|12265|126
1649251800000|2022-04-06 13:30:00|12268|12266|12266.5|12264.5|12282|12280|12258.5|12256.5|425
1649252100000|2022-04-06 13:35:00|12267.5|12265.5|12270.5|12268.5|12279.5|12277.5|12263|12261|225
1649252400000|2022-04-06 13:40:00|12270|12268|12258|12256|12272.5|12270.5|12256.5|12254.5|245
1649252700000|2022-04-06 13:45:00|12258.5|12256.5|12258.5|12256.5|12268|12266|12256.5|12254.5|249
1649253000000|2022-04-06 13:50:00|12258|12256|12271|12269|12275.5|12273.5|12257.5|12255.5|413
1649253300000|2022-04-06 13:55:00|12270.5|12268.5|12252.5|12250.5|12273.5|12271.5|12251.5|12249.5|284
1649253600000|2022-04-06 14:00:00|12254.5|12252.5|12258|12256|12267|12265|12252.5|12250.5|414
1649253900000|2022-04-06 14:05:00|12257.5|12255.5|12255.5|12253.5|12266.5|12264.5|12251.5|12249.5|304
1649254200000|2022-04-06 14:10:00|12255|12253|12266.5|12264.5|12266.5|12264.5|12247|12245|254
1649254500000|2022-04-06 14:15:00|12266|12264|12284.5|12282.5|12284.5|12282.5|12265|12263|461
1649254800000|2022-04-06 14:20:00|12284|12282|12284|12282|12293.5|12291.5|12284|12282|471
1649255100000|2022-04-06 14:25:00|12283.5|12281.5|12270|12268|12287.5|12285.5|12270|12268|341
1649255400000|2022-04-06 14:30:00|12270.5|12268.5|12272|12270|12282.5|12280.5|12268|12266|368
1649255700000|2022-04-06 14:35:00|12272.5|12270.5|12297.5|12295.5|12298|12296|12272.5|12270.5|314
1649256000000|2022-04-06 14:40:00|12296.5|12294.5|12299.5|12297.5|12301.5|12299.5|12287|12285|233
1649256300000|2022-04-06 14:45:00|12300|12298|12303|12301|12307|12305|12294.5|12292.5|260
1649256600000|2022-04-06 14:50:00|12303.5|12301.5|12300.5|12298.5|12305|12303|12295.5|12293.5|474
1649256900000|2022-04-06 14:55:00|12301|12299|12295.5|12293.5|12303.5|12301.5|12294|12292|266
1649257200000|2022-04-06 15:00:00|12294|12292|12303|12301|12305.5|12303.5|12289.5|12287.5|279
1649257500000|2022-04-06 15:05:00|12302.5|12300.5|12304.5|12302.5|12304.5|12302.5|12296.5|12294.5|182
1649257800000|2022-04-06 15:10:00|12304|12302|12312.5|12310.5|12315|12313|12301|12299|198
1649258100000|2022-04-06 15:15:00|12313|12311|12322.5|12320.5|12324.5|12322.5|12312.5|12310.5|698
1649258400000|2022-04-06 15:20:00|12323.5|12321.5|12328.5|12326.5|12334.5|12332.5|12321.5|12319.5|411
1649258700000|2022-04-06 15:25:00|12328|12326|12324.5|12322.5|12329.5|12327.5|12316.5|12314.5|1478
1649259000000|2022-04-06 15:30:00|12325.5|12323.5|12327|12325|12330|12328|12320.5|12318.5|866
1649259300000|2022-04-06 15:35:00|12327.5|12325.5|12316.5|12314.5|12330.5|12328.5|12316.5|12314.5|371
1649259600000|2022-04-06 15:40:00|12317.5|12315.5|12324.5|12322.5|12326|12324|12316.5|12314.5|132
1649259900000|2022-04-06 15:45:00|12324|12322|12326.5|12324.5|12330.5|12328.5|12319.5|12317.5|122
1649260200000|2022-04-06 15:50:00|12327|12325|12324|12322|12330|12328|12320.5|12318.5|135
1649260500000|2022-04-06 15:55:00|12323.5|12321.5|12326|12324|12330|12328|12323.5|12321.5|53
1649260800000|2022-04-06 16:00:00|12326.5|12324.5|12326.5|12324.5|12330.5|12328.5|12325|12323|86
1649261100000|2022-04-06 16:05:00|12326|12324|12323|12321|12330|12328|12322|12320|21
1649261400000|2022-04-06 16:10:00|12323.5|12321.5|12318.5|12316.5|12325|12323|12318.5|12316.5|11
1649261700000|2022-04-06 16:15:00|12319|12317|12316.5|12314.5|12320.5|12318.5|12314.5|12312.5|20
1649262000000|2022-04-06 16:20:00|12315.5|12313.5|12310|12308|12316|12314|12309|12307|40
1649262300000|2022-04-06 16:25:00|12310.5|12308.5|12311|12309|12312|12310|12308.5|12306.5|24
1649262600000|2022-04-06 16:30:00|12310.5|12308.5|12313|12311|12316|12314|12309.5|12307.5|63
1649262900000|2022-04-06 16:35:00|12312.5|12310.5|12313.5|12311.5|12315|12313|12311|12309|7
1649263200000|2022-04-06 16:40:00|12314|12312|12315|12313|12316.5|12314.5|12311.5|12309.5|9
1649263500000|2022-04-06 16:45:00|12314.5|12312.5|12313|12311|12316|12314|12307.5|12305.5|7
1649263800000|2022-04-06 16:50:00|12313.5|12311.5|12312|12310|12313.5|12311.5|12308.5|12306.5|14
1649264100000|2022-04-06 16:55:00|12311.5|12309.5|12308.5|12306.5|12312.5|12310.5|12306.5|12304.5|33
1649264400000|2022-04-06 17:00:00|12308|12306|12305.5|12303.5|12309.5|12307.5|12305.5|12303.5|10
1649264700000|2022-04-06 17:05:00|12306.5|12304.5|12307|12305|12312|12310|12304.5|12302.5|33
1649265000000|2022-04-06 17:10:00|12306.5|12304.5|12312.5|12310.5|12314.5|12312.5|12306.5|12304.5|16
1649265300000|2022-04-06 17:15:00|12312|12310|12308|12306|12319|12317|12308|12306|12
1649265600000|2022-04-06 17:20:00|12308.5|12306.5|12318|12316|12318|12316|12308|12306|13
1649265900000|2022-04-06 17:25:00|12318.5|12316.5|12318|12316|12321|12319|12315.5|12313.5|6
1649266200000|2022-04-06 17:30:00|12317.5|12315.5|12323|12321|12325.5|12323.5|12316.5|12314.5|13
1649266500000|2022-04-06 17:35:00|12322.5|12320.5|12327.5|12325.5|12328.5|12326.5|12318.5|12316.5|19
1649266800000|2022-04-06 17:40:00|12328|12326|12335|12333|12340|12338|12325.5|12323.5|111
1649267100000|2022-04-06 17:45:00|12334.5|12332.5|12337.5|12335.5|12337.5|12335.5|12329|12327|19
1649267400000|2022-04-06 17:50:00|12338|12336|12337|12335|12341|12339|12333|12331|15
1649267700000|2022-04-06 17:55:00|12336.5|12334.5|12328|12326|12337|12335|12325|12323|8
1649268000000|2022-04-06 18:00:00|12327.5|12325.5|12339.5|12337.5|12359.5|12357.5|12325.5|12323.5|51
1649268300000|2022-04-06 18:05:00|12339|12337|12322|12320|12341|12339|12319|12317|25
1649268600000|2022-04-06 18:10:00|12320.5|12318.5|12310|12308|12324|12322|12309.5|12307.5|35
1649268900000|2022-04-06 18:15:00|12309.5|12307.5|12306.5|12304.5|12310|12308|12299|12297|62
1649269200000|2022-04-06 18:20:00|12306|12304|12311.5|12309.5|12314.5|12312.5|12304.5|12302.5|8
1649269500000|2022-04-06 18:25:00|12312|12310|12311|12309|12322|12320|12308.5|12306.5|10
1649269800000|2022-04-06 18:30:00|12310.5|12308.5|12344.5|12342.5|12349.5|12347.5|12310.5|12308.5|44
1649270100000|2022-04-06 18:35:00|12345|12343|12337|12335|12350|12348|12335.5|12333.5|15
1649270400000|2022-04-06 18:40:00|12336.5|12334.5|12345|12343|12350.5|12348.5|12334|12332|14
1649270700000|2022-04-06 18:45:00|12344.5|12342.5|12344|12342|12354.5|12352.5|12341.5|12339.5|14
1649271000000|2022-04-06 18:50:00|12344.5|12342.5|12351|12349|12355.5|12353.5|12344.5|12342.5|15
1649271300000|2022-04-06 18:55:00|12351.5|12349.5|12361.5|12359.5|12362|12360|12351|12349|30
1649271600000|2022-04-06 19:00:00|12363.5|12361.5|12372.5|12370.5|12375.5|12373.5|12363.5|12361.5|57
1649271900000|2022-04-06 19:05:00|12373|12371|12359.5|12357.5|12373|12371|12352|12350|22
1649272200000|2022-04-06 19:10:00|12359|12357|12361|12359|12368|12366|12356.5|12354.5|16
1649272500000|2022-04-06 19:15:00|12361.5|12359.5|12355.5|12353.5|12371|12369|12352|12350|17
1649272800000|2022-04-06 19:20:00|12356.5|12354.5|12339.5|12337.5|12357|12355|12339|12337|21
1649273100000|2022-04-06 19:25:00|12340|12338|12327.5|12325.5|12340.5|12338.5|12325|12323|15
1649273400000|2022-04-06 19:30:00|12327|12325|12328.5|12326.5|12335|12333|12322.5|12320.5|17
1649273700000|2022-04-06 19:35:00|12329|12327|12344|12342|12348.5|12346.5|12328|12326|20
1649274000000|2022-04-06 19:40:00|12344.5|12342.5|12348|12346|12349.5|12347.5|12340|12338|21
1649274300000|2022-04-06 19:45:00|12347.5|12345.5|12360|12358|12365.5|12363.5|12345|12343|55
1649274600000|2022-04-06 19:50:00|12362.5|12360.5|12346.5|12344.5|12369.5|12367.5|12344|12342|63
1649274900000|2022-04-06 19:55:00|12345|12343|12328.7|12322.7|12362|12360|12327.8|12321.8|99
1649275200000|2022-04-06 20:00:00|12331.7|12325.7|12329.9|12323.9|12333|12327|12320.8|12314.8|0
1649275500000|2022-04-06 20:05:00|12329.3|12323.3|12334.2|12328.2|12335.8|12329.8|12329.3|12323.3|0
1649275800000|2022-04-06 20:10:00|12333.8|12327.8|12328|12322|12336|12330|12328|12322|0
1649276100000|2022-04-06 20:15:00|12328.7|12322.7|12328.6|12322.6|12329.2|12323.2|12320.8|12314.8|0
1649276400000|2022-04-06 20:20:00|12328|12322|12326.1|12320.1|12329.2|12323.2|12324.9|12318.9|0
1649276700000|2022-04-06 20:25:00|12326.5|12320.5|12328|12322|12329.2|12323.2|12326.1|12320.1|0
1649277000000|2022-04-06 20:30:00|12328.2|12322.2|12327.2|12321.2|12329.2|12323.2|12327.2|12321.2|0
1649277300000|2022-04-06 20:35:00|12327.3|12321.3|12323.7|12317.7|12328.6|12322.6|12321.2|12315.2|0
1649277600000|2022-04-06 20:40:00|12323.3|12317.3|12322.4|12316.4|12324.9|12318.9|12322.4|12316.4|0
1649277900000|2022-04-06 20:45:00|12323.7|12317.7|12324.9|12318.9|12325.5|12319.5|12322.4|12316.4|0
1649278200000|2022-04-06 20:50:00|12325.5|12319.5|12320.6|12314.6|12325.5|12319.5|12320.6|12314.6|0
1649278500000|2022-04-06 20:55:00|12321.2|12315.2|12320.2|12314.2|12321.8|12315.8|12319.6|12313.6|0
1649278800000|2022-04-06 21:00:00|12319.6|12313.6|12321|12315|12321.4|12315.4|12319.6|12313.6|0
1649279100000|2022-04-06 21:05:00|12321.2|12315.2|12322.8|12316.8|12322.9|12316.9|12321|12315|0
1649279400000|2022-04-06 21:10:00|12322.9|12316.9|12322.8|12316.8|12323.1|12317.1|12322|12316|0
1649279700000|2022-04-06 21:15:00|12322.9|12316.9|12322.8|12316.8|12322.9|12316.9|12322.8|12316.8|0
1649280000000|2022-04-06 21:20:00|12322.9|12316.9|12322.8|12316.8|12323|12317|12322.6|12316.6|0
1649280300000|2022-04-06 21:25:00|12322.9|12316.9|12322.6|12316.6|12323.1|12317.1|12322.6|12316.6|0
1649280600000|2022-04-06 21:30:00|12322.4|12316.4|12321|12315|12322.4|12316.4|12320.2|12314.2|0
1649280900000|2022-04-06 21:35:00|12321.2|12315.2|12321|12315|12321.2|12315.2|12320.8|12314.8|0
1649281200000|2022-04-06 21:40:00|12321.2|12315.2|12321.4|12315.4|12321.4|12315.4|12321.2|12315.2|0
1649281500000|2022-04-06 21:45:00|12321.6|12315.6|12322.4|12316.4|12322.4|12316.4|12321.2|12315.2|0
1649281800000|2022-04-06 21:50:00|12322.3|12316.3|12321.8|12315.8|12322.3|12316.3|12321.6|12315.6|0
1649282100000|2022-04-06 21:55:00|12321.6|12315.6|12322|12316|12322|12316|12321.2|12315.2|0
1649282400000|2022-04-06 22:00:00|12322.2|12316.2|12328|12322|12328|12322|12320.2|12314.2|0
1649282700000|2022-04-06 22:05:00|12328.6|12322.6|12331|12325|12332.3|12326.3|12327.2|12321.2|0
1649283000000|2022-04-06 22:10:00|12331.5|12325.5|12331.5|12325.5|12332.3|12326.3|12330.4|12324.4|0
1649283300000|2022-04-06 22:15:00|12331.6|12325.6|12329.8|12323.8|12334.1|12328.1|12329.8|12323.8|0
1649283600000|2022-04-06 22:20:00|12330.4|12324.4|12329.8|12323.8|12331|12325|12329.2|12323.2|0
1649283900000|2022-04-06 22:25:00|12330.4|12324.4|12329.8|12323.8|12330.4|12324.4|12328|12322|0
1649284200000|2022-04-06 22:30:00|12331|12325|12334.7|12328.7|12334.7|12328.7|12331|12325|0
1649284500000|2022-04-06 22:35:00|12335|12329|12333.5|12327.5|12335.2|12329.2|12332.9|12326.9|0
1649284800000|2022-04-06 22:40:00|12333.7|12327.7|12334.1|12328.1|12334.7|12328.7|12329.2|12323.2|0
1649285100000|2022-04-06 22:45:00|12334.3|12328.3|12332.3|12326.3|12334.7|12328.7|12332.3|12326.3|0
1649285400000|2022-04-06 22:50:00|12331.9|12325.9|12329.2|12323.2|12332.5|12326.5|12327.2|12321.2|0
1649285700000|2022-04-06 22:55:00|12328.6|12322.6|12330.4|12324.4|12331.5|12325.5|12328.6|12322.6|0
1649286000000|2022-04-06 23:00:00|12330|12324|12326.7|12320.7|12332.3|12326.3|12326.7|12320.7|0
1649286300000|2022-04-06 23:05:00|12326.6|12320.6|12326.7|12320.7|12327.2|12321.2|12324.9|12318.9|0
1649286600000|2022-04-06 23:10:00|12326.6|12320.6|12326.1|12320.1|12328|12322|12324.9|12318.9|0
1649286900000|2022-04-06 23:15:00|12326.7|12320.7|12326.7|12320.7|12327.6|12321.6|12326.1|12320.1|0
1649287200000|2022-04-06 23:20:00|12326.6|12320.6|12328|12322|12329.2|12323.2|12326.5|12320.5|0
1649287500000|2022-04-06 23:25:00|12327.2|12321.2|12327.2|12321.2|12328|12322|12326.1|12320.1|0
1649287800000|2022-04-06 23:30:00|12326.7|12320.7|12320|12314|12328|12322|12318.1|12312.1|0
1649288100000|2022-04-06 23:35:00|12319.4|12313.4|12309.5|12303.5|12320|12314|12308.3|12302.3|0
1649288400000|2022-04-06 23:40:00|12309.9|12303.9|12309.9|12303.9|12311.4|12305.4|12307.7|12301.7|0
1649288700000|2022-04-06 23:45:00|12310.3|12304.3|12307.2|12301.2|12310.9|12304.9|12307.2|12301.2|0
1649289000000|2022-04-06 23:50:00|12307.1|12301.1|12302.1|12296.1|12307.7|12301.7|12299|12293|0
1649289300000|2022-04-06 23:55:00|12301.7|12295.7|12297.2|12291.2|12302.1|12296.1|12294.1|12288.1|0
1649289600000|2022-04-07 00:00:00|12295.3|12289.3|12300.7|12294.7|12302.1|12296.1|12289.8|12283.8|0
1649289900000|2022-04-07 00:05:00|12300.8|12294.8|12297.2|12291.2|12302.1|12296.1|12297.2|12291.2|0
1649290200000|2022-04-07 00:10:00|12296.8|12290.8|12296.5|12290.5|12302.1|12296.1|12295.3|12289.3|0
1649290500000|2022-04-07 00:15:00|12297.2|12291.2|12291.6|12285.6|12300.2|12294.2|12290.4|12284.4|0
1649290800000|2022-04-07 00:20:00|12291.3|12285.3|12292.9|12286.9|12295.9|12289.9|12291|12285|0
1649291100000|2022-04-07 00:25:00|12293.5|12287.5|12297.2|12291.2|12297.8|12291.8|12291.6|12285.6|0
1649291400000|2022-04-07 00:30:00|12297.8|12291.8|12294.1|12288.1|12297.8|12291.8|12292.3|12286.3|0
1649291700000|2022-04-07 00:35:00|12293.8|12287.8|12291.6|12285.6|12294.1|12288.1|12291|12285|0
1649292000000|2022-04-07 00:40:00|12291.9|12285.9|12298.4|12292.4|12299.6|12293.6|12291.9|12285.9|0
1649292300000|2022-04-07 00:45:00|12297.8|12291.8|12294.1|12288.1|12298.4|12292.4|12292.9|12286.9|0
1649292600000|2022-04-07 00:50:00|12295.3|12289.3|12295.3|12289.3|12297.2|12291.2|12293.5|12287.5|0
1649292900000|2022-04-07 00:55:00|12295.9|12289.9|12298.4|12292.4|12298.4|12292.4|12293.5|12287.5|0
1649293200000|2022-04-07 01:00:00|12299|12293|12295.3|12289.3|12299|12293|12293.5|12287.5|0
1649293500000|2022-04-07 01:05:00|12295.6|12289.6|12304.5|12298.5|12305.1|12299.1|12295.3|12289.3|0
1649293800000|2022-04-07 01:10:00|12305.1|12299.1|12303.3|12297.3|12306.3|12300.3|12300.8|12294.8|0
1649294100000|2022-04-07 01:15:00|12302.7|12296.7|12303.9|12297.9|12306.3|12300.3|12302.7|12296.7|0
1649294400000|2022-04-07 01:20:00|12304.5|12298.5|12300.8|12294.8|12305.1|12299.1|12300.2|12294.2|0
1649294700000|2022-04-07 01:25:00|12300.2|12294.2|12296.5|12290.5|12300.2|12294.2|12295.9|12289.9|0
1649295000000|2022-04-07 01:30:00|12295.9|12289.9|12300.2|12294.2|12301.1|12295.1|12294.1|12288.1|0
1649295300000|2022-04-07 01:35:00|12299.6|12293.6|12302.7|12296.7|12303.3|12297.3|12299.6|12293.6|0
1649295600000|2022-04-07 01:40:00|12303.3|12297.3|12313.7|12307.7|12313.7|12307.7|12303.3|12297.3|0
1649295900000|2022-04-07 01:45:00|12314.3|12308.3|12312.5|12306.5|12320.4|12314.4|12310|12304|0
1649296200000|2022-04-07 01:50:00|12312.1|12306.1|12311.2|12305.2|12313.7|12307.7|12309.4|12303.4|0
1649296500000|2022-04-07 01:55:00|12311.9|12305.9|12310.6|12304.6|12314.3|12308.3|12309.4|12303.4|0
1649296800000|2022-04-07 02:00:00|12310|12304|12307|12301|12311.9|12305.9|12306.3|12300.3|0
1649297100000|2022-04-07 02:05:00|12306.3|12300.3|12305.7|12299.7|12308.8|12302.8|12305.1|12299.1|0
1649297400000|2022-04-07 02:10:00|12306|12300|12307.6|12301.6|12308.8|12302.8|12305.1|12299.1|0
1649297700000|2022-04-07 02:15:00|12307|12301|12306.3|12300.3|12308.2|12302.2|12305.1|12299.1|0
1649298000000|2022-04-07 02:20:00|12306|12300|12306|12300|12307|12301|12305.1|12299.1|0
1649298300000|2022-04-07 02:25:00|12306.3|12300.3|12306.3|12300.3|12308.2|12302.2|12306.3|12300.3|0
1649298600000|2022-04-07 02:30:00|12307|12301|12307.6|12301.6|12311.9|12305.9|12307|12301|0
1649298900000|2022-04-07 02:35:00|12307|12301|12301.4|12295.4|12307|12301|12301.4|12295.4|0
1649299200000|2022-04-07 02:40:00|12302.1|12296.1|12301.4|12295.4|12302.1|12296.1|12300.2|12294.2|0
1649299500000|2022-04-07 02:45:00|12301.1|12295.1|12301.4|12295.4|12303|12297|12300.8|12294.8|0
1649299800000|2022-04-07 02:50:00|12302.1|12296.1|12303.3|12297.3|12305.1|12299.1|12302.1|12296.1|0
1649300100000|2022-04-07 02:55:00|12303|12297|12303.3|12297.3|12305.1|12299.1|12302.1|12296.1|0
1649300400000|2022-04-07 03:00:00|12303.6|12297.6|12302.7|12296.7|12305.1|12299.1|12302.7|12296.7|0
1649300700000|2022-04-07 03:05:00|12302.1|12296.1|12301.4|12295.4|12302.7|12296.7|12300.5|12294.5|0
1649301000000|2022-04-07 03:10:00|12300.8|12294.8|12301.4|12295.4|12302.1|12296.1|12300.2|12294.2|0
1649301300000|2022-04-07 03:15:00|12301.7|12295.7|12299|12293|12301.7|12295.7|12297.8|12291.8|0
1649301600000|2022-04-07 03:20:00|12299.6|12293.6|12299|12293|12300.2|12294.2|12299|12293|0
1649301900000|2022-04-07 03:25:00|12298.4|12292.4|12295.3|12289.3|12299.6|12293.6|12294.1|12288.1|0
1649302200000|2022-04-07 03:30:00|12295.6|12289.6|12294.7|12288.7|12296.5|12290.5|12293.5|12287.5|0
1649302500000|2022-04-07 03:35:00|12294.4|12288.4|12292.9|12286.9|12295.9|12289.9|12292.9|12286.9|0
1649302800000|2022-04-07 03:40:00|12292.3|12286.3|12290.4|12284.4|12292.9|12286.9|12290.4|12284.4|0
1649303100000|2022-04-07 03:45:00|12291|12285|12293.5|12287.5|12294.1|12288.1|12291|12285|0
1649303400000|2022-04-07 03:50:00|12293.8|12287.8|12290.1|12284.1|12294.1|12288.1|12290.1|12284.1|0
1649303700000|2022-04-07 03:55:00|12290.4|12284.4|12285.2|12279.2|12291|12285|12284.9|12278.9|0
1649304000000|2022-04-07 04:00:00|12285.5|12279.5|12287.4|12281.4|12288|12282|12283.7|12277.7|0
1649304300000|2022-04-07 04:05:00|12286.8|12280.8|12286.1|12280.1|12288.6|12282.6|12286.1|12280.1|0
1649304600000|2022-04-07 04:10:00|12285.5|12279.5|12284.3|12278.3|12286.1|12280.1|12283.1|12277.1|0
1649304900000|2022-04-07 04:15:00|12284.6|12278.6|12285.8|12279.8|12285.8|12279.8|12283.7|12277.7|0
1649305200000|2022-04-07 04:20:00|12285.5|12279.5|12283.1|12277.1|12286.1|12280.1|12283.1|12277.1|0
1649305500000|2022-04-07 04:25:00|12282.8|12276.8|12284.6|12278.6|12284.9|12278.9|12278.2|12272.2|0
1649305800000|2022-04-07 04:30:00|12284.9|12278.9|12288.6|12282.6|12290.4|12284.4|12284.9|12278.9|0
1649306100000|2022-04-07 04:35:00|12288.9|12282.9|12289.2|12283.2|12289.2|12283.2|12287.4|12281.4|0
1649306400000|2022-04-07 04:40:00|12288|12282|12289.8|12283.8|12289.8|12283.8|12287.4|12281.4|0
1649306700000|2022-04-07 04:45:00|12290.4|12284.4|12290.4|12284.4|12291|12285|12287.4|12281.4|0
1649307000000|2022-04-07 04:50:00|12291|12285|12288|12282|12291.6|12285.6|12287.4|12281.4|0
1649307300000|2022-04-07 04:55:00|12287.4|12281.4|12286.4|12280.4|12287.4|12281.4|12284.9|12278.9|0
1649307600000|2022-04-07 05:00:00|12286.1|12280.1|12285.4|12279.4|12290.4|12284.4|12283.7|12277.7|0
1649307900000|2022-04-07 05:05:00|12285.1|12279.1|12287.9|12281.9|12287.9|12281.9|12281.7|12275.7|0
1649308200000|2022-04-07 05:10:00|12288.5|12282.5|12288.5|12282.5|12290|12284|12284.2|12278.2|0
1649308500000|2022-04-07 05:15:00|12288.8|12282.8|12284.8|12278.8|12289.7|12283.7|12283.6|12277.6|0
1649308800000|2022-04-07 05:20:00|12285.1|12279.1|12282.3|12276.3|12286|12280|12281.7|12275.7|0
1649309100000|2022-04-07 05:25:00|12282|12276|12281.7|12275.7|12282.3|12276.3|12279.3|12273.3|0
1649309400000|2022-04-07 05:30:00|12281.1|12275.1|12284.2|12278.2|12286.6|12280.6|12280.5|12274.5|0
1649309700000|2022-04-07 05:35:00|12284.5|12278.5|12292.1|12286.1|12292.8|12286.8|12283.6|12277.6|0
1649310000000|2022-04-07 05:40:00|12291.5|12285.5|12289.7|12283.7|12294.6|12288.6|12289.7|12283.7|0
1649310300000|2022-04-07 05:45:00|12289.4|12283.4|12299.7|12293.7|12301.4|12295.4|12288.5|12282.5|0
1649310600000|2022-04-07 05:50:00|12299|12293|12303.3|12297.3|12303.9|12297.9|12297.2|12291.2|0
1649310900000|2022-04-07 05:55:00|12302.7|12296.7|12298.4|12292.4|12305.2|12299.2|12298.4|12292.4|0
1649311200000|2022-04-07 06:00:00|12324|12322|12318|12316|12327|12325|12302|12300|78
1649311500000|2022-04-07 06:05:00|12317.5|12315.5|12324.5|12322.5|12329|12327|12313|12311|20
1649311800000|2022-04-07 06:10:00|12324|12322|12326.5|12324.5|12336|12334|12321|12319|26
1649312100000|2022-04-07 06:15:00|12325|12323|12330.5|12328.5|12334|12332|12324.5|12322.5|21
1649312400000|2022-04-07 06:20:00|12331|12329|12336.5|12334.5|12338.5|12336.5|12328.5|12326.5|28
1649312700000|2022-04-07 06:25:00|12336|12334|12348|12346|12350|12348|12334|12332|65
1649313000000|2022-04-07 06:30:00|12347.5|12345.5|12342.5|12340.5|12353|12351|12337.5|12335.5|31
1649313300000|2022-04-07 06:35:00|12342|12340|12351|12349|12352.5|12350.5|12342|12340|21
1649313600000|2022-04-07 06:40:00|12351.5|12349.5|12359|12357|12362|12360|12350.5|12348.5|31
1649313900000|2022-04-07 06:45:00|12358.5|12356.5|12349.5|12347.5|12358.5|12356.5|12349.5|12347.5|52
1649314200000|2022-04-07 06:50:00|12349|12347|12354.5|12352.5|12358|12356|12348.5|12346.5|9
1649314500000|2022-04-07 06:55:00|12354|12352|12369.5|12367.5|12369.5|12367.5|12352.5|12350.5|72
1649314800000|2022-04-07 07:00:00|12369|12367|12399|12397|12399|12397|12364|12362|1030
1649315100000|2022-04-07 07:05:00|12398|12396|12409|12407|12414|12412|12395|12393|909
1649315400000|2022-04-07 07:10:00|12409.5|12407.5|12433.5|12431.5|12439|12437|12409.5|12407.5|562
1649315700000|2022-04-07 07:15:00|12434|12432|12433|12431|12446.5|12444.5|12427|12425|639
1649316000000|2022-04-07 07:20:00|12432.5|12430.5|12433|12431|12441.5|12439.5|12426|12424|343
1649316300000|2022-04-07 07:25:00|12432.5|12430.5|12430|12428|12438|12436|12428.5|12426.5|401
1649316600000|2022-04-07 07:30:00|12430.5|12428.5|12414|12412|12433.5|12431.5|12409.5|12407.5|686
1649316900000|2022-04-07 07:35:00|12415|12413|12415|12413|12420|12418|12408|12406|298
1649317200000|2022-04-07 07:40:00|12415.5|12413.5|12388|12386|12419|12417|12388|12386|261
1649317500000|2022-04-07 07:45:00|12388.5|12386.5|12383|12381|12390|12388|12380.5|12378.5|257
1649317800000|2022-04-07 07:50:00|12382.5|12380.5|12394.5|12392.5|12400.5|12398.5|12381.5|12379.5|231
1649318100000|2022-04-07 07:55:00|12395|12393|12389.5|12387.5|12396|12394|12384|12382|242
1649318400000|2022-04-07 08:00:00|12390|12388|12393|12391|12397.5|12395.5|12385.5|12383.5|334
1649318700000|2022-04-07 08:05:00|12392.5|12390.5|12409|12407|12410.5|12408.5|12389.5|12387.5|284
1649319000000|2022-04-07 08:10:00|12409.5|12407.5|12402|12400|12414|12412|12401|12399|260
1649319300000|2022-04-07 08:15:00|12402.5|12400.5|12412|12410|12418|12416|12402.5|12400.5|149
1649319600000|2022-04-07 08:20:00|12412.5|12410.5|12413|12411|12423|12421|12411|12409|219
1649319900000|2022-04-07 08:25:00|12412.5|12410.5|12418|12416|12424|12422|12411.5|12409.5|166
1649320200000|2022-04-07 08:30:00|12418.5|12416.5|12432|12430|12432|12430|12415|12413|210
1649320500000|2022-04-07 08:35:00|12432.5|12430.5|12427|12425|12435.5|12433.5|12424|12422|200
1649320800000|2022-04-07 08:40:00|12427.5|12425.5|12434.5|12432.5|12437.5|12435.5|12426.5|12424.5|198
1649321100000|2022-04-07 08:45:00|12434|12432|12445|12443|12446|12444|12434|12432|217
1649321400000|2022-04-07 08:50:00|12445.5|12443.5|12456|12454|12457.5|12455.5|12444.5|12442.5|238
1649321700000|2022-04-07 08:55:00|12455.5|12453.5|12470|12468|12470.5|12468.5|12454.5|12452.5|471
1649322000000|2022-04-07 09:00:00|12470.5|12468.5|12466|12464|12475|12473|12465.5|12463.5|412
1649322300000|2022-04-07 09:05:00|12465.5|12463.5|12459|12457|12470|12468|12458.5|12456.5|613
1649322600000|2022-04-07 09:10:00|12459.5|12457.5|12452|12450|12460|12458|12449.5|12447.5|278
1649322900000|2022-04-07 09:15:00|12452.5|12450.5|12449|12447|12458.5|12456.5|12447|12445|251
1649323200000|2022-04-07 09:20:00|12449.5|12447.5|12448.5|12446.5|12454.5|12452.5|12446.5|12444.5|198
1649323500000|2022-04-07 09:25:00|12448|12446|12450.5|12448.5|12451.5|12449.5|12443.5|12441.5|152
1649323800000|2022-04-07 09:30:00|12451|12449|12454|12452|12460|12458|12447|12445|124
1649324100000|2022-04-07 09:35:00|12453.5|12451.5|12455|12453|12457.5|12455.5|12451.5|12449.5|90
1649324400000|2022-04-07 09:40:00|12455.5|12453.5|12456.5|12454.5|12460|12458|12450.5|12448.5|144
1649324700000|2022-04-07 09:45:00|12456|12454|12454.5|12452.5|12457|12455|12447.5|12445.5|129
1649325000000|2022-04-07 09:50:00|12455|12453|12452.5|12450.5|12458.5|12456.5|12450.5|12448.5|123
1649325300000|2022-04-07 09:55:00|12453.5|12451.5|12449.5|12447.5|12454|12452|12447.5|12445.5|140
1649325600000|2022-04-07 10:00:00|12449|12447|12449|12447|12453.5|12451.5|12446.5|12444.5|159
1649325900000|2022-04-07 10:05:00|12449.5|12447.5|12445|12443|12451|12449|12443.5|12441.5|159
1649326200000|2022-04-07 10:10:00|12444.5|12442.5|12446|12444|12446.5|12444.5|12440.5|12438.5|127
1649326500000|2022-04-07 10:15:00|12446.5|12444.5|12442.5|12440.5|12447.5|12445.5|12442.5|12440.5|81
1649326800000|2022-04-07 10:20:00|12443|12441|12450.5|12448.5|12453|12451|12441.5|12439.5|275
1649327100000|2022-04-07 10:25:00|12448.5|12446.5|12456|12454|12456|12454|12445.5|12443.5|64
1649327400000|2022-04-07 10:30:00|12456.5|12454.5|12450|12448|12456.5|12454.5|12450|12448|74
1649327700000|2022-04-07 10:35:00|12450.5|12448.5|12460.5|12458.5|12461.5|12459.5|12449.5|12447.5|100
1649328000000|2022-04-07 10:40:00|12460|12458|12453.5|12451.5|12460.5|12458.5|12451|12449|73
1649328300000|2022-04-07 10:45:00|12453|12451|12447.5|12445.5|12453.5|12451.5|12447.5|12445.5|105
1649328600000|2022-04-07 10:50:00|12448|12446|12443.5|12441.5|12449|12447|12442.5|12440.5|118
1649328900000|2022-04-07 10:55:00|12443|12441|12436.5|12434.5|12444.5|12442.5|12436.5|12434.5|89
1649329200000|2022-04-07 11:00:00|12437|12435|12427|12425|12439|12437|12426|12424|138
1649329500000|2022-04-07 11:05:00|12427.5|12425.5|12434.5|12432.5|12475.5|12473.5|12425|12423|1861
1649329800000|2022-04-07 11:10:00|12435.5|12433.5|12441|12439|12449|12447|12431|12429|334
1649330100000|2022-04-07 11:15:00|12440.5|12438.5|12433|12431|12442|12440|12429|12427|138
1649330400000|2022-04-07 11:20:00|12433.5|12431.5|12425|12423|12436|12434|12424|12422|158
1649330700000|2022-04-07 11:25:00|12424.5|12422.5|12416|12414|12424.5|12422.5|12414|12412|118
1649331000000|2022-04-07 11:30:00|12415.5|12413.5|12405|12403|12416|12414|12400.5|12398.5|230
1649331300000|2022-04-07 11:35:00|12405.5|12403.5|12402.5|12400.5|12409.5|12407.5|12401|12399|170
1649331600000|2022-04-07 11:40:00|12403|12401|12403.5|12401.5|12407|12405|12399.5|12397.5|139
1649331900000|2022-04-07 11:45:00|12404|12402|12401.5|12399.5|12404|12402|12397.5|12395.5|120
1649332200000|2022-04-07 11:50:00|12401|12399|12404.5|12402.5|12405.5|12403.5|12398.5|12396.5|128
1649332500000|2022-04-07 11:55:00|12405|12403|12404.5|12402.5|12408|12406|12404|12402|99
1649332800000|2022-04-07 12:00:00|12405.5|12403.5|12397|12395|12410|12408|12396.5|12394.5|99
1649333100000|2022-04-07 12:05:00|12397.5|12395.5|12397|12395|12400.5|12398.5|12394|12392|83
1649333400000|2022-04-07 12:10:00|12396.5|12394.5|12390|12388|12398|12396|12390|12388|137
1649333700000|2022-04-07 12:15:00|12390.5|12388.5|12392.5|12390.5|12394.5|12392.5|12384.5|12382.5|225
1649334000000|2022-04-07 12:20:00|12393|12391|12389.5|12387.5|12399.5|12397.5|12389.5|12387.5|228
1649334300000|2022-04-07 12:25:00|12390|12388|12390.5|12388.5|12392|12390|12383.5|12381.5|116
1649334600000|2022-04-07 12:30:00|12390|12388|12398|12396|12399|12397|12389.5|12387.5|176
1649334900000|2022-04-07 12:35:00|12399|12397|12404|12402|12406.5|12404.5|12395|12393|76
1649335200000|2022-04-07 12:40:00|12404.5|12402.5|12401|12399|12407.5|12405.5|12400.5|12398.5|88
1649335500000|2022-04-07 12:45:00|12400.5|12398.5|12395|12393|12404.5|12402.5|12392.5|12390.5|95
1649335800000|2022-04-07 12:50:00|12395.5|12393.5|12380|12378|12396.5|12394.5|12378.5|12376.5|383
1649336100000|2022-04-07 12:55:00|12380.5|12378.5|12389.5|12387.5|12390.5|12388.5|12378|12376|227
1649336400000|2022-04-07 13:00:00|12390.5|12388.5|12391|12389|12401|12399|12386|12384|307
1649336700000|2022-04-07 13:05:00|12391.5|12389.5|12392|12390|12397.5|12395.5|12388|12386|118
1649337000000|2022-04-07 13:10:00|12391.5|12389.5|12393.4|12391.4|12395.5|12393.5|12388.4|12386.4|141
1649337300000|2022-04-07 13:15:00|12392.9|12390.9|12395.4|12393.4|12396.4|12394.4|12386.4|12384.4|129
1649337600000|2022-04-07 13:20:00|12395.9|12393.9|12392.9|12390.9|12396.9|12394.9|12387.4|12385.4|415
1649337900000|2022-04-07 13:25:00|12392.4|12390.4|12394.4|12392.4|12396.9|12394.9|12388.4|12386.4|76
1649338200000|2022-04-07 13:30:00|12394.9|12392.9|12403.9|12401.9|12404.9|12402.9|12387.4|12385.4|330
1649338500000|2022-04-07 13:35:00|12404.4|12402.4|12402.9|12400.9|12405.9|12403.9|12395.9|12393.9|340
1649338800000|2022-04-07 13:40:00|12403.4|12401.4|12395.4|12393.4|12409.4|12407.4|12392.9|12390.9|229
1649339100000|2022-04-07 13:45:00|12394.9|12392.9|12389.9|12387.9|12398.4|12396.4|12387.9|12385.9|284
1649339400000|2022-04-07 13:50:00|12389.4|12387.4|12396.9|12394.9|12400.9|12398.9|12388.4|12386.4|165
1649339700000|2022-04-07 13:55:00|12397.4|12395.4|12403.4|12401.4|12403.9|12401.9|12390.9|12388.9|264
1649340000000|2022-04-07 14:00:00|12401.9|12399.9|12382.9|12380.9|12410.9|12408.9|12379.9|12377.9|604
1649340300000|2022-04-07 14:05:00|12383.4|12381.4|12377.4|12375.4|12385.9|12383.9|12373.9|12371.9|571
1649340600000|2022-04-07 14:10:00|12377.2|12375.2|12377.2|12375.2|12383.2|12381.2|12375.7|12373.7|357
1649340900000|2022-04-07 14:15:00|12376.7|12374.7|12381.7|12379.7|12384.7|12382.7|12366.2|12364.2|297
1649341200000|2022-04-07 14:20:00|12381.2|12379.2|12371.7|12369.7|12381.2|12379.2|12370.7|12368.7|215
1649341500000|2022-04-07 14:25:00|12372.2|12370.2|12364.2|12362.2|12376.2|12374.2|12363.7|12361.7|235
1649341800000|2022-04-07 14:30:00|12363.7|12361.7|12383.7|12381.7|12384.2|12382.2|12363.7|12361.7|606
1649342100000|2022-04-07 14:35:00|12383.2|12381.2|12373.7|12371.7|12388.2|12386.2|12371.2|12369.2|728
1649342400000|2022-04-07 14:40:00|12374.2|12372.2|12354.2|12352.2|12374.2|12372.2|12354.2|12352.2|241
1649342700000|2022-04-07 14:45:00|12354.7|12352.7|12356.2|12354.2|12361.2|12359.2|12352.2|12350.2|227
1649343000000|2022-04-07 14:50:00|12356.7|12354.7|12363.2|12361.2|12370.2|12368.2|12356.2|12354.2|248
1649343300000|2022-04-07 14:55:00|12362.7|12360.7|12369.2|12367.2|12369.2|12367.2|12361.2|12359.2|198
1649343600000|2022-04-07 15:00:00|12368.2|12366.2|12374.2|12372.2|12379.7|12377.7|12367.7|12365.7|401
1649343900000|2022-04-07 15:05:00|12373.7|12371.7|12372.2|12370.2|12378.2|12376.2|12370.2|12368.2|172
1649344200000|2022-04-07 15:10:00|12372.7|12370.7|12380.2|12378.2|12381.7|12379.7|12369.2|12367.2|276
1649344500000|2022-04-07 15:15:00|12379.2|12377.2|12381.2|12379.2|12383.2|12381.2|12375.2|12373.2|408
1649344800000|2022-04-07 15:20:00|12361.1|12359.1|12367.6|12365.6|12372.1|12370.1|12355.1|12353.1|495
1649345100000|2022-04-07 15:25:00|12367.1|12365.1|12358.6|12356.6|12367.6|12365.6|12342.6|12340.6|1853
1649345400000|2022-04-07 15:30:00|12361.1|12359.1|12352.1|12350.1|12361.1|12359.1|12337.1|12335.1|1649
1649345700000|2022-04-07 15:35:00|12351.6|12349.6|12353.6|12351.6|12367.1|12365.1|12348.1|12346.1|556
1649346000000|2022-04-07 15:40:00|12354.1|12352.1|12347.1|12345.1|12362.1|12360.1|12346.6|12344.6|214
1649346300000|2022-04-07 15:45:00|12347.6|12345.6|12357.1|12355.1|12363.1|12361.1|12347.6|12345.6|216
1649346600000|2022-04-07 15:50:00|12356.6|12354.6|12353.6|12351.6|12362.1|12360.1|12352.6|12350.6|102
1649346900000|2022-04-07 15:55:00|12354.1|12352.1|12360.6|12358.6|12361.1|12359.1|12352.6|12350.6|140
1649347200000|2022-04-07 16:00:00|12360.1|12358.1|12362.1|12360.1|12366.6|12364.6|12358.1|12356.1|79
1649347500000|2022-04-07 16:05:00|12363.1|12361.1|12368.6|12366.6|12369.6|12367.6|12362.1|12360.1|66
1649347800000|2022-04-07 16:10:00|12369.1|12367.1|12375.1|12373.1|12376.1|12374.1|12368.6|12366.6|39
1649348100000|2022-04-07 16:15:00|12374.6|12372.6|12372.6|12370.6|12376.6|12374.6|12371.6|12369.6|3
1649348400000|2022-04-07 16:20:00|12372.1|12370.1|12376.1|12374.1|12381.1|12379.1|12371.6|12369.6|30
1649348700000|2022-04-07 16:25:00|12375.6|12373.6|12374.1|12372.1|12379.6|12377.6|12370.6|12368.6|7
1649349000000|2022-04-07 16:30:00|12373.6|12371.6|12376.6|12374.6|12377.6|12375.6|12371.6|12369.6|15
1649349300000|2022-04-07 16:35:00|12376.1|12374.1|12374.6|12372.6|12382.1|12380.1|12373.6|12371.6|19
1649349600000|2022-04-07 16:40:00|12374.1|12372.1|12375.6|12373.6|12380.1|12378.1|12373.6|12371.6|33
1649349900000|2022-04-07 16:45:00|12375.1|12373.1|12367.6|12365.6|12380.6|12378.6|12367.6|12365.6|36
1649350200000|2022-04-07 16:50:00|12367.1|12365.1|12373.6|12371.6|12377.1|12375.1|12367.1|12365.1|18
1649350500000|2022-04-07 16:55:00|12373.1|12371.1|12378.6|12376.6|12378.6|12376.6|12371.6|12369.6|79
1649350800000|2022-04-07 17:00:00|12377.6|12375.6|12390.1|12388.1|12391.6|12389.6|12375.6|12373.6|50
1649351100000|2022-04-07 17:05:00|12389.6|12387.6|12390.6|12388.6|12392.1|12390.1|12388.1|12386.1|7
1649351400000|2022-04-07 17:10:00|12390.1|12388.1|12399.1|12397.1|12404.6|12402.6|12390.1|12388.1|43
1649351700000|2022-04-07 17:15:00|12397.1|12395.1|12399.1|12397.1|12402.1|12400.1|12395.1|12393.1|22
1649352000000|2022-04-07 17:20:00|12399.6|12397.6|12399.6|12397.6|12405.1|12403.1|12399.1|12397.1|12
1649352300000|2022-04-07 17:25:00|12400.6|12398.6|12410.1|12408.1|12415.1|12413.1|12399.6|12397.6|34
1649352600000|2022-04-07 17:30:00|12410.6|12408.6|12409.1|12407.1|12414.1|12412.1|12408.1|12406.1|6
1649352900000|2022-04-07 17:35:00|12408.6|12406.6|12403.1|12401.1|12410.6|12408.6|12402.6|12400.6|6
1649353200000|2022-04-07 17:40:00|12402.6|12400.6|12406.1|12404.1|12409.6|12407.6|12402.6|12400.6|11
1649353500000|2022-04-07 17:45:00|12405.6|12403.6|12405.1|12403.1|12410.1|12408.1|12403.1|12401.1|10
1649353800000|2022-04-07 17:50:00|12405.6|12403.6|12408.1|12406.1|12410.1|12408.1|12403.6|12401.6|5
1649354100000|2022-04-07 17:55:00|12407.6|12405.6|12426.1|12424.1|12430.1|12428.1|12407.1|12405.1|36
1649354400000|2022-04-07 18:00:00|12425.6|12423.6|12427.1|12425.1|12431.1|12429.1|12424.6|12422.6|29
1649354700000|2022-04-07 18:05:00|12426.6|12424.6|12429.6|12427.6|12429.6|12427.6|12421.6|12419.6|19
1649355000000|2022-04-07 18:10:00|12428.6|12426.6|12424.6|12422.6|12430.6|12428.6|12423.1|12421.1|26
1649355300000|2022-04-07 18:15:00|12427.1|12425.1|12418.1|12416.1|12427.1|12425.1|12417.1|12415.1|8
1649355600000|2022-04-07 18:20:00|12418.6|12416.6|12423.6|12421.6|12425.1|12423.1|12417.1|12415.1|14
1649355900000|2022-04-07 18:25:00|12423.1|12421.1|12424.6|12422.6|12436.6|12434.6|12423.1|12421.1|30
1649356200000|2022-04-07 18:30:00|12424.1|12422.1|12432.6|12430.6|12432.6|12430.6|12422.6|12420.6|20
1649356500000|2022-04-07 18:35:00|12434.1|12432.1|12432.6|12430.6|12434.6|12432.6|12425.6|12423.6|22
1649356800000|2022-04-07 18:40:00|12432.1|12430.1|12434.6|12432.6|12435.6|12433.6|12426.6|12424.6|23
1649357100000|2022-04-07 18:45:00|12435.1|12433.1|12439.6|12437.6|12443.6|12441.6|12434.1|12432.1|29
1649357400000|2022-04-07 18:50:00|12439.1|12437.1|12440.1|12438.1|12442.1|12440.1|12435.6|12433.6|39
1649357700000|2022-04-07 18:55:00|12440.6|12438.6|12459.6|12457.6|12461.6|12459.6|12440.6|12438.6|102
1649358000000|2022-04-07 19:00:00|12458.1|12456.1|12466.6|12464.6|12467.6|12465.6|12458.1|12456.1|35
1649358300000|2022-04-07 19:05:00|12464.6|12462.6|12470.6|12468.6|12471.6|12469.6|12462.1|12460.1|111
1649358600000|2022-04-07 19:10:00|12471.1|12469.1|12472.1|12470.1|12475.6|12473.6|12468.6|12466.6|63
1649358900000|2022-04-07 19:15:00|12472.6|12470.6|12466.1|12464.1|12476.1|12474.1|12462.6|12460.6|36
1649359200000|2022-04-07 19:20:00|12465.6|12463.6|12454.6|12452.6|12465.6|12463.6|12453.6|12451.6|28
1649359500000|2022-04-07 19:25:00|12454.1|12452.1|12447.1|12445.1|12457.1|12455.1|12446.1|12444.1|42
1649359800000|2022-04-07 19:30:00|12446.6|12444.6|12457.1|12455.1|12457.1|12455.1|12446.1|12444.1|21
1649360100000|2022-04-07 19:35:00|12456.6|12454.6|12462.6|12460.6|12462.6|12460.6|12455.6|12453.6|13
1649360400000|2022-04-07 19:40:00|12463.1|12461.1|12462.6|12460.6|12468.6|12466.6|12456.1|12454.1|66
1649360700000|2022-04-07 19:45:00|12463.1|12461.1|12464.1|12462.1|12473.6|12471.6|12455.1|12453.1|61
1649361000000|2022-04-07 19:50:00|12463.6|12461.6|12449.1|12447.1|12464.6|12462.6|12447.1|12445.1|52
1649361300000|2022-04-07 19:55:00|12448.6|12446.6|12453.3|12447.3|12463.1|12461.1|12445.1|12443.1|85
1649361600000|2022-04-07 20:00:00|12459.8|12453.8|12455.6|12449.6|12461.1|12455.1|12452.4|12446.4|0
1649361900000|2022-04-07 20:05:00|12456.7|12450.7|12457.3|12451.3|12459.1|12453.1|12454.2|12448.2|0
1649362200000|2022-04-07 20:10:00|12457.4|12451.4|12457.5|12451.5|12462.8|12456.8|12456.3|12450.3|0
1649362500000|2022-04-07 20:15:00|12457.9|12451.9|12453.8|12447.8|12460.7|12454.7|12453|12447|0
1649362800000|2022-04-07 20:20:00|12453.2|12447.2|12446.5|12440.5|12453.8|12447.8|12445.9|12439.9|0
1649363100000|2022-04-07 20:25:00|12447.1|12441.1|12445.5|12439.5|12447.7|12441.7|12442.8|12436.8|0
1649363400000|2022-04-07 20:30:00|12445.9|12439.9|12447.7|12441.7|12448.3|12442.3|12444|12438|0
1649363700000|2022-04-07 20:35:00|12448.3|12442.3|12450.8|12444.8|12450.8|12444.8|12447.1|12441.1|0
1649364000000|2022-04-07 20:40:00|12450.9|12444.9|12448.9|12442.9|12451.4|12445.4|12448.3|12442.3|0
1649364300000|2022-04-07 20:45:00|12449.5|12443.5|12451.4|12445.4|12451.4|12445.4|12447.7|12441.7|0
1649364600000|2022-04-07 20:50:00|12452|12446|12455.8|12449.8|12456.3|12450.3|12452|12446|0
1649364900000|2022-04-07 20:55:00|12455.7|12449.7|12452|12446|12455.8|12449.8|12450.4|12444.4|0
1649365200000|2022-04-07 21:00:00|12452.4|12446.4|12452.2|12446.2|12453|12447|12451.4|12445.4|0
1649365500000|2022-04-07 21:05:00|12452.6|12446.6|12451.2|12445.2|12453|12447|12451.2|12445.2|0
1649365800000|2022-04-07 21:10:00|12451|12445|12450.8|12444.8|12451|12445|12449.9|12443.9|0
1649366100000|2022-04-07 21:15:00|12450.6|12444.6|12449.1|12443.1|12450.6|12444.6|12448.9|12442.9|0
1649366400000|2022-04-07 21:20:00|12449.5|12443.5|12449.5|12443.5|12450.4|12444.4|12449.1|12443.1|0
1649366700000|2022-04-07 21:25:00|12449.4|12443.4|12450.2|12444.2|12452.2|12446.2|12449.1|12443.1|0
1649367000000|2022-04-07 21:30:00|12450.3|12444.3|12451.2|12445.2|12451.2|12445.2|12450.3|12444.3|0
1649367300000|2022-04-07 21:35:00|12451.6|12445.6|12451.4|12445.4|12452.2|12446.2|12450.8|12444.8|0
1649367600000|2022-04-07 21:40:00|12451.6|12445.6|12452.2|12446.2|12452.2|12446.2|12451|12445|0
1649367900000|2022-04-07 21:45:00|12451.8|12445.8|12452.2|12446.2|12452.8|12446.8|12451.8|12445.8|0
1649368200000|2022-04-07 21:50:00|12452|12446|12452|12446|12452.2|12446.2|12451.8|12445.8|0
1649368500000|2022-04-07 21:55:00|12451.8|12445.8|12450.8|12444.8|12452.8|12446.8|12450.8|12444.8|0
1649368800000|2022-04-07 22:00:00|12449.9|12443.9|12456.3|12450.3|12456.3|12450.3|12449.9|12443.9|0
1649369100000|2022-04-07 22:05:00|12455.8|12449.8|12455.2|12449.2|12456|12450|12453.2|12447.2|0
1649369400000|2022-04-07 22:10:00|12455.4|12449.4|12458.1|12452.1|12459.5|12453.5|12454.6|12448.6|0
1649369700000|2022-04-07 22:15:00|12458.5|12452.5|12456.3|12450.3|12458.7|12452.7|12456.3|12450.3|0
1649370000000|2022-04-07 22:20:00|12456.4|12450.4|12456.9|12450.9|12458.1|12452.1|12456.3|12450.3|0
1649370300000|2022-04-07 22:25:00|12456.5|12450.5|12454.6|12448.6|12456.5|12450.5|12454.2|12448.2|0
1649370600000|2022-04-07 22:30:00|12455.2|12449.2|12453.8|12447.8|12455.8|12449.8|12453.8|12447.8|0
1649370900000|2022-04-07 22:35:00|12454.6|12448.6|12454.6|12448.6|12455.2|12449.2|12453.8|12447.8|0
1649371200000|2022-04-07 22:40:00|12455.8|12449.8|12455.9|12449.9|12455.9|12449.9|12455.2|12449.2|0
1649371500000|2022-04-07 22:45:00|12454.7|12448.7|12454.7|12448.7|12455.9|12449.9|12453.9|12447.9|0
1649371800000|2022-04-07 22:50:00|12454.3|12448.3|12452.8|12446.8|12454.7|12448.7|12452.2|12446.2|0
1649372100000|2022-04-07 22:55:00|12452.6|12446.6|12455.3|12449.3|12455.3|12449.3|12452.6|12446.6|0
1649372400000|2022-04-07 23:00:00|12454.9|12448.9|12452.8|12446.8|12455.9|12449.9|12452.2|12446.2|0
1649372700000|2022-04-07 23:05:00|12453.2|12447.2|12453.9|12447.9|12454.7|12448.7|12453.2|12447.2|0
1649373000000|2022-04-07 23:10:00|12454|12448|12461|12455|12461.2|12455.2|12453.4|12447.4|0
1649373300000|2022-04-07 23:15:00|12460.6|12454.6|12457.9|12451.9|12460.9|12454.9|12457.5|12451.5|0
1649373600000|2022-04-07 23:20:00|12458.2|12452.2|12459.7|12453.7|12460.3|12454.3|12457.9|12451.9|0
1649373900000|2022-04-07 23:25:00|12460.3|12454.3|12462.2|12456.2|12464.1|12458.1|12459.7|12453.7|0
1649374200000|2022-04-07 23:30:00|12462.5|12456.5|12461|12455|12462.9|12456.9|12459.8|12453.8|0
1649374500000|2022-04-07 23:35:00|12461.3|12455.3|12462.9|12456.9|12462.9|12456.9|12460.4|12454.4|0
1649374800000|2022-04-07 23:40:00|12462.5|12456.5|12464.1|12458.1|12465.9|12459.9|12462.2|12456.2|0
1649375100000|2022-04-07 23:45:00|12464.1|12458.1|12466.5|12460.5|12466.5|12460.5|12462.2|12456.2|0
1649375400000|2022-04-07 23:50:00|12465.9|12459.9|12469.1|12463.1|12470.3|12464.3|12465.9|12459.9|0
1649375700000|2022-04-07 23:55:00|12469.7|12463.7|12467.7|12461.7|12471.4|12465.4|12467.7|12461.7|0
1649376000000|2022-04-08 00:00:00|12467.2|12461.2|12468.9|12462.9|12469.5|12463.5|12462.1|12456.1|0
1649376300000|2022-04-08 00:05:00|12468.3|12462.3|12467.7|12461.7|12470.1|12464.1|12466.4|12460.4|0
1649376600000|2022-04-08 00:10:00|12467.1|12461.1|12465.2|12459.2|12468.3|12462.3|12464.6|12458.6|0
1649376900000|2022-04-08 00:15:00|12465.8|12459.8|12456.6|12450.6|12465.8|12459.8|12456|12450|0
1649377200000|2022-04-08 00:20:00|12455.3|12449.3|12454.8|12448.8|12460.3|12454.3|12452.3|12446.3|0
1649377500000|2022-04-08 00:25:00|12454.2|12448.2|12443.7|12437.7|12456.6|12450.6|12443.1|12437.1|0
1649377800000|2022-04-08 00:30:00|12443.1|12437.1|12443.3|12437.3|12447|12441|12443.1|12437.1|0
1649378100000|2022-04-08 00:35:00|12443.9|12437.9|12447|12441|12447.6|12441.6|12443.3|12437.3|0
1649378400000|2022-04-08 00:40:00|12446.4|12440.4|12446.4|12440.4|12447.6|12441.6|12445.8|12439.8|0
1649378700000|2022-04-08 00:45:00|12447|12441|12446.4|12440.4|12448.8|12442.8|12444.5|12438.5|0
1649379000000|2022-04-08 00:50:00|12445.8|12439.8|12448.2|12442.2|12449.1|12443.1|12445.8|12439.8|0
1649379300000|2022-04-08 00:55:00|12447.6|12441.6|12451.3|12445.3|12451.3|12445.3|12445.8|12439.8|0
1649379600000|2022-04-08 01:00:00|12451.9|12445.9|12451.9|12445.9|12453.2|12447.2|12450.1|12444.1|0
1649379900000|2022-04-08 01:05:00|12452.5|12446.5|12450.1|12444.1|12453.8|12447.8|12450.1|12444.1|0
1649380200000|2022-04-08 01:10:00|12450.7|12444.7|12447.3|12441.3|12450.7|12444.7|12447|12441|0
1649380500000|2022-04-08 01:15:00|12447.6|12441.6|12445.8|12439.8|12449.5|12443.5|12443.9|12437.9|0
1649380800000|2022-04-08 01:20:00|12446.1|12440.1|12443.3|12437.3|12448.2|12442.2|12443.3|12437.3|0
1649381100000|2022-04-08 01:25:00|12443.6|12437.6|12448|12442|12449.2|12443.2|12443.3|12437.3|0
1649381400000|2022-04-08 01:30:00|12448.6|12442.6|12448|12442|12449.2|12443.2|12447.4|12441.4|0
1649381700000|2022-04-08 01:35:00|12447.4|12441.4|12448.6|12442.6|12449.2|12443.2|12446.7|12440.7|0
1649382000000|2022-04-08 01:40:00|12448.9|12442.9|12453.5|12447.5|12454.1|12448.1|12448.6|12442.6|0
1649382300000|2022-04-08 01:45:00|12454.1|12448.1|12452.9|12446.9|12454.1|12448.1|12452.9|12446.9|0
1649382600000|2022-04-08 01:50:00|12453.5|12447.5|12446.7|12440.7|12453.5|12447.5|12446.7|12440.7|0
1649382900000|2022-04-08 01:55:00|12447|12441|12447.4|12441.4|12448.6|12442.6|12446.7|12440.7|0
1649383200000|2022-04-08 02:00:00|12447|12441|12450.4|12444.4|12451.1|12445.1|12446.7|12440.7|0
1649383500000|2022-04-08 02:05:00|12450.1|12444.1|12448.9|12442.9|12451.7|12445.7|12448.6|12442.6|0
1649383800000|2022-04-08 02:10:00|12449.2|12443.2|12449.8|12443.8|12450.4|12444.4|12447.4|12441.4|0
1649384100000|2022-04-08 02:15:00|12450.1|12444.1|12449.2|12443.2|12452.3|12446.3|12446.7|12440.7|0
1649384400000|2022-04-08 02:20:00|12449.8|12443.8|12450.4|12444.4|12451.7|12445.7|12449.2|12443.2|0
1649384700000|2022-04-08 02:25:00|12449.8|12443.8|12452.9|12446.9|12452.9|12446.9|12449.8|12443.8|0
1649385000000|2022-04-08 02:30:00|12453.5|12447.5|12456|12450|12456.6|12450.6|12452.3|12446.3|0
1649385300000|2022-04-08 02:35:00|12455.4|12449.4|12455.7|12449.7|12456|12450|12454.4|12448.4|0
1649385600000|2022-04-08 02:40:00|12455.4|12449.4|12457.9|12451.9|12457.9|12451.9|12452.6|12446.6|0
1649385900000|2022-04-08 02:45:00|12458.5|12452.5|12460.3|12454.3|12462.8|12456.8|12457.9|12451.9|0
1649386200000|2022-04-08 02:50:00|12460.9|12454.9|12460.3|12454.3|12461.6|12455.6|12459.7|12453.7|0
1649386500000|2022-04-08 02:55:00|12459.7|12453.7|12461.6|12455.6|12462.2|12456.2|12459.7|12453.7|0
1649386800000|2022-04-08 03:00:00|12462.2|12456.2|12457.3|12451.3|12463.4|12457.4|12456.6|12450.6|0
1649387100000|2022-04-08 03:05:00|12456.6|12450.6|12459.1|12453.1|12459.1|12453.1|12456|12450|0
1649387400000|2022-04-08 03:10:00|12458.5|12452.5|12461|12455|12462.8|12456.8|12458.2|12452.2|0
1649387700000|2022-04-08 03:15:00|12460.3|12454.3|12460.3|12454.3|12462.2|12456.2|12459.7|12453.7|0
1649388000000|2022-04-08 03:20:00|12460|12454|12461.6|12455.6|12463.4|12457.4|12459.7|12453.7|0
1649388300000|2022-04-08 03:25:00|12461|12455|12458.5|12452.5|12461|12455|12457.9|12451.9|0
1649388600000|2022-04-08 03:30:00|12458.8|12452.8|12454.8|12448.8|12459.7|12453.7|12451.7|12445.7|0
1649388900000|2022-04-08 03:35:00|12455.4|12449.4|12456.1|12450.1|12456.8|12450.8|12454.8|12448.8|0
1649389200000|2022-04-08 03:40:00|12455.8|12449.8|12458|12452|12458.6|12452.6|12455.5|12449.5|0
1649389500000|2022-04-08 03:45:00|12457.7|12451.7|12455.5|12449.5|12458.6|12452.6|12455.5|12449.5|0
1649389800000|2022-04-08 03:50:00|12456.1|12450.1|12451.8|12445.8|12456.8|12450.8|12451.2|12445.2|0
1649390100000|2022-04-08 03:55:00|12452.4|12446.4|12454.3|12448.3|12454.3|12448.3|12450.6|12444.6|0
1649390400000|2022-04-08 04:00:00|12454.9|12448.9|12450.6|12444.6|12455.5|12449.5|12450.6|12444.6|0
1649390700000|2022-04-08 04:05:00|12451.2|12445.2|12450.6|12444.6|12452.4|12446.4|12450.6|12444.6|0
1649391000000|2022-04-08 04:10:00|12450.9|12444.9|12451.2|12445.2|12453.1|12447.1|12450.9|12444.9|0
1649391300000|2022-04-08 04:15:00|12451.8|12445.8|12448.7|12442.7|12451.8|12445.8|12448.7|12442.7|0
1649391600000|2022-04-08 04:20:00|12449.4|12443.4|12449.4|12443.4|12449.4|12443.4|12447.5|12441.5|0
1649391900000|2022-04-08 04:25:00|12448.7|12442.7|12451.2|12445.2|12451.8|12445.8|12448.7|12442.7|0
1649392200000|2022-04-08 04:30:00|12451.8|12445.8|12450.6|12444.6|12451.8|12445.8|12450|12444|0
1649392500000|2022-04-08 04:35:00|12451.2|12445.2|12452.4|12446.4|12453.7|12447.7|12451.2|12445.2|0
1649392800000|2022-04-08 04:40:00|12453.1|12447.1|12450.2|12444.2|12454.3|12448.3|12449.9|12443.9|0
1649393100000|2022-04-08 04:45:00|12449.9|12443.9|12447.4|12441.4|12450.2|12444.2|12447.4|12441.4|0
1649393400000|2022-04-08 04:50:00|12448|12442|12444.9|12438.9|12448|12442|12444.9|12438.9|0
1649393700000|2022-04-08 04:55:00|12445.5|12439.5|12448.6|12442.6|12448.6|12442.6|12444.9|12438.9|0
1649394000000|2022-04-08 05:00:00|12448.3|12442.3|12447.4|12441.4|12451.7|12445.7|12447.4|12441.4|0
1649394300000|2022-04-08 05:05:00|12446.8|12440.8|12448.7|12442.7|12448.7|12442.7|12444.9|12438.9|0
1649394600000|2022-04-08 05:10:00|12448.4|12442.4|12454.8|12448.8|12454.8|12448.8|12446.8|12440.8|0
1649394900000|2022-04-08 05:15:00|12455.5|12449.5|12459.6|12453.6|12460.4|12454.4|12454.2|12448.2|0
1649395200000|2022-04-08 05:20:00|12460.3|12454.3|12458.7|12452.7|12461.9|12455.9|12456.8|12450.8|0
1649395500000|2022-04-08 05:25:00|12458.1|12452.1|12457.4|12451.4|12459.3|12453.3|12455.6|12449.6|0
1649395800000|2022-04-08 05:30:00|12457.1|12451.1|12457.4|12451.4|12458.1|12452.1|12455.6|12449.6|0
1649396100000|2022-04-08 05:35:00|12457.1|12451.1|12456.1|12450.1|12457.4|12451.4|12454.9|12448.9|0
1649396400000|2022-04-08 05:40:00|12455.5|12449.5|12456.7|12450.7|12456.7|12450.7|12454.2|12448.2|0
1649396700000|2022-04-08 05:45:00|12457|12451|12459.2|12453.2|12459.8|12453.8|12456.7|12450.7|0
1649397000000|2022-04-08 05:50:00|12458.9|12452.9|12462.9|12456.9|12465|12459|12458.2|12452.2|0
1649397300000|2022-04-08 05:55:00|12462.3|12456.3|12464.4|12458.4|12467.2|12461.2|12462.3|12456.3|0
1649397600000|2022-04-08 06:00:00|12433.6|12431.6|12423.6|12421.6|12445.1|12443.1|12419.6|12417.6|137
1649397900000|2022-04-08 06:05:00|12423.1|12421.1|12431.1|12429.1|12431.1|12429.1|12412.1|12410.1|70
1649398200000|2022-04-08 06:10:00|12430.6|12428.6|12425.6|12423.6|12432.6|12430.6|12424.1|12422.1|57
1649398500000|2022-04-08 06:15:00|12426.1|12424.1|12425.6|12423.6|12429.1|12427.1|12422.1|12420.1|26
1649398800000|2022-04-08 06:20:00|12426.1|12424.1|12446.1|12444.1|12446.1|12444.1|12426.1|12424.1|20
1649399100000|2022-04-08 06:25:00|12445.6|12443.6|12445.1|12443.1|12448.6|12446.6|12441.1|12439.1|49
1649399400000|2022-04-08 06:30:00|12445.6|12443.6|12452.6|12450.6|12454.6|12452.6|12442.1|12440.1|31
1649399700000|2022-04-08 06:35:00|12453.1|12451.1|12446.1|12444.1|12456.6|12454.6|12445.6|12443.6|27
1649400000000|2022-04-08 06:40:00|12445.6|12443.6|12448.1|12446.1|12453.1|12451.1|12441.6|12439.6|22
1649400300000|2022-04-08 06:45:00|12447.6|12445.6|12453.1|12451.1|12454.6|12452.6|12445.1|12443.1|19
1649400600000|2022-04-08 06:50:00|12453.6|12451.6|12456.6|12454.6|12456.6|12454.6|12451.1|12449.1|10
1649400900000|2022-04-08 06:55:00|12456.1|12454.1|12460.1|12458.1|12461.6|12459.6|12453.6|12451.6|94
1649401200000|2022-04-08 07:00:00|12463.6|12461.6|12467.6|12465.6|12494.6|12492.6|12456.1|12454.1|1495
1649401500000|2022-04-08 07:05:00|12468.6|12466.6|12453.1|12451.1|12474.6|12472.6|12453.1|12451.1|586
1649401800000|2022-04-08 07:10:00|12454.6|12452.6|12455.1|12453.1|12462.1|12460.1|12446.1|12444.1|406
1649402100000|2022-04-08 07:15:00|12455.6|12453.6|12452.6|12450.6|12458.6|12456.6|12442.1|12440.1|421
1649402400000|2022-04-08 07:20:00|12453.1|12451.1|12460.1|12458.1|12465.6|12463.6|12449.1|12447.1|591
1649402700000|2022-04-08 07:25:00|12460.6|12458.6|12453.6|12451.6|12460.6|12458.6|12446.1|12444.1|270
1649403000000|2022-04-08 07:30:00|12454.6|12452.6|12454.6|12452.6|12456.6|12454.6|12444.6|12442.6|248
1649403300000|2022-04-08 07:35:00|12455.1|12453.1|12464.6|12462.6|12465.1|12463.1|12453.6|12451.6|157
1649403600000|2022-04-08 07:40:00|12465.1|12463.1|12472.1|12470.1|12474.6|12472.6|12464.1|12462.1|276
1649403900000|2022-04-08 07:45:00|12472.6|12470.6|12453.9|12451.9|12473.1|12471.1|12452.9|12450.9|156
1649404200000|2022-04-08 07:50:00|12454.4|12452.4|12453.9|12451.9|12459.9|12457.9|12451.4|12449.4|154
1649404500000|2022-04-08 07:55:00|12454.4|12452.4|12452.9|12450.9|12455.4|12453.4|12445.9|12443.9|258
1649404800000|2022-04-08 08:00:00|12452.4|12450.4|12458.9|12456.9|12459.9|12457.9|12450.9|12448.9|227
1649405100000|2022-04-08 08:05:00|12459.4|12457.4|12460.4|12458.4|12464.4|12462.4|12457.4|12455.4|219
1649405400000|2022-04-08 08:10:00|12460.9|12458.9|12455.4|12453.4|12461.4|12459.4|12453.4|12451.4|216
1649405700000|2022-04-08 08:15:00|12456.4|12454.4|12455.9|12453.9|12459.9|12457.9|12450.9|12448.9|285
1649406000000|2022-04-08 08:20:00|12455.4|12453.4|12473.4|12471.4|12473.9|12471.9|12455.4|12453.4|115
1649406300000|2022-04-08 08:25:00|12472.9|12470.9|12468.4|12466.4|12472.9|12470.9|12467.4|12465.4|146
1649406600000|2022-04-08 08:30:00|12469.9|12467.9|12463.4|12461.4|12470.9|12468.9|12463.4|12461.4|91
1649406900000|2022-04-08 08:35:00|12462.4|12460.4|12457.4|12455.4|12462.9|12460.9|12455.4|12453.4|111
1649407200000|2022-04-08 08:40:00|12456.9|12454.9|12448.4|12446.4|12456.9|12454.9|12446.9|12444.9|210
1649407500000|2022-04-08 08:45:00|12448.9|12446.9|12452.9|12450.9|12453.9|12451.9|12442.9|12440.9|167
1649407800000|2022-04-08 08:50:00|12453.4|12451.4|12450.4|12448.4|12456.4|12454.4|12449.9|12447.9|202
1649408100000|2022-04-08 08:55:00|12449.4|12447.4|12443.4|12441.4|12453.9|12451.9|12442.4|12440.4|222
1649408400000|2022-04-08 09:00:00|12443.9|12441.9|12443.9|12441.9|12445.4|12443.4|12434.9|12432.9|224
1649408700000|2022-04-08 09:05:00|12444.4|12442.4|12438.4|12436.4|12446.9|12444.9|12437.4|12435.4|108
1649409000000|2022-04-08 09:10:00|12437.9|12435.9|12436.4|12434.4|12441.9|12439.9|12436.4|12434.4|104
1649409300000|2022-04-08 09:15:00|12436.9|12434.9|12438.9|12436.9|12441.4|12439.4|12436.4|12434.4|87
1649409600000|2022-04-08 09:20:00|12439.4|12437.4|12440.4|12438.4|12442.9|12440.9|12438.4|12436.4|116
1649409900000|2022-04-08 09:25:00|12439.9|12437.9|12443.4|12441.4|12446.9|12444.9|12438.4|12436.4|253
1649410200000|2022-04-08 09:30:00|12442.9|12440.9|12441.4|12439.4|12446.9|12444.9|12439.4|12437.4|173
1649410500000|2022-04-08 09:35:00|12440.9|12438.9|12439.9|12437.9|12441.4|12439.4|12433.9|12431.9|83
1649410800000|2022-04-08 09:40:00|12439.4|12437.4|12435.9|12433.9|12441.4|12439.4|12435.4|12433.4|83
1649411100000|2022-04-08 09:45:00|12436.4|12434.4|12440.4|12438.4|12441.9|12439.9|12433.9|12431.9|140
1649411400000|2022-04-08 09:50:00|12439.9|12437.9|12440.4|12438.4|12442.9|12440.9|12436.9|12434.9|86
1649411700000|2022-04-08 09:55:00|12440.9|12438.9|12447.4|12445.4|12449.4|12447.4|12439.9|12437.9|186
1649412000000|2022-04-08 10:00:00|12448.4|12446.4|12442.4|12440.4|12448.9|12446.9|12437.4|12435.4|121
1649412300000|2022-04-08 10:05:00|12441.4|12439.4|12447.4|12445.4|12448.4|12446.4|12441.4|12439.4|74
1649412600000|2022-04-08 10:10:00|12446.9|12444.9|12438.4|12436.4|12449.9|12447.9|12437.4|12435.4|139
1649412900000|2022-04-08 10:15:00|12438.9|12436.9|12430.4|12428.4|12446.9|12444.9|12428.4|12426.4|167
1649413200000|2022-04-08 10:20:00|12430.9|12428.9|12431.4|12429.4|12433.9|12431.9|12425.9|12423.9|127
1649413500000|2022-04-08 10:25:00|12430.9|12428.9|12426.9|12424.9|12430.9|12428.9|12423.9|12421.9|108
1649413800000|2022-04-08 10:30:00|12426.4|12424.4|12425.9|12423.9|12430.4|12428.4|12423.4|12421.4|105
1649414100000|2022-04-08 10:35:00|12426.4|12424.4|12440.4|12438.4|12441.4|12439.4|12423.4|12421.4|111
1649414400000|2022-04-08 10:40:00|12439.9|12437.9|12441.9|12439.9|12443.4|12441.4|12439.4|12437.4|75
1649414700000|2022-04-08 10:45:00|12441.4|12439.4|12444.9|12442.9|12446.9|12444.9|12439.4|12437.4|68
1649415000000|2022-04-08 10:50:00|12445.4|12443.4|12452.9|12450.9|12453.4|12451.4|12444.9|12442.9|67
1649415300000|2022-04-08 10:55:00|12452.4|12450.4|12457.4|12455.4|12458.4|12456.4|12448.9|12446.9|69
1649415600000|2022-04-08 11:00:00|12456.9|12454.9|12454.9|12452.9|12461.4|12459.4|12453.9|12451.9|236
1649415900000|2022-04-08 11:05:00|12455.4|12453.4|12458.9|12456.9|12460.9|12458.9|12455.4|12453.4|54
1649416200000|2022-04-08 11:10:00|12458.4|12456.4|12458.4|12456.4|12461.4|12459.4|12457.4|12455.4|51
1649416500000|2022-04-08 11:15:00|12457.4|12455.4|12462.4|12460.4|12464.4|12462.4|12457.4|12455.4|134
1649416800000|2022-04-08 11:20:00|12462.9|12460.9|12464.4|12462.4|12466.4|12464.4|12462.4|12460.4|91
1649417100000|2022-04-08 11:25:00|12464.9|12462.9|12468.4|12466.4|12468.4|12466.4|12462.4|12460.4|181
1649417400000|2022-04-08 11:30:00|12467.9|12465.9|12469.4|12467.4|12470.4|12468.4|12461.4|12459.4|131
1649417700000|2022-04-08 11:35:00|12469.9|12467.9|12469.9|12467.9|12473.4|12471.4|12469.4|12467.4|172
1649418000000|2022-04-08 11:40:00|12470.5|12468.5|12472.5|12470.5|12474|12472|12467.5|12465.5|106
1649418300000|2022-04-08 11:45:00|12472|12470|12476|12474|12478|12476|12470.5|12468.5|182
1649418600000|2022-04-08 11:50:00|12476.5|12474.5|12472.5|12470.5|12477|12475|12471|12469|182
1649418900000|2022-04-08 11:55:00|12473|12471|12472.5|12470.5|12473|12471|12468|12466|294
1649419200000|2022-04-08 12:00:00|12473|12471|12472|12470|12475|12473|12469|12467|115
1649419500000|2022-04-08 12:05:00|12472.5|12470.5|12468.5|12466.5|12475|12473|12466|12464|144
1649419800000|2022-04-08 12:10:00|12468|12466|12464.5|12462.5|12469.5|12467.5|12463.5|12461.5|111
1649420100000|2022-04-08 12:15:00|12464|12462|12463|12461|12469|12467|12461.5|12459.5|66
1649420400000|2022-04-08 12:20:00|12463.5|12461.5|12462|12460|12464|12462|12458.5|12456.5|61
1649420700000|2022-04-08 12:25:00|12461.5|12459.5|12462.5|12460.5|12467|12465|12461|12459|116
1649421000000|2022-04-08 12:30:00|12463|12461|12456.5|12454.5|12465|12463|12455|12453|105
1649421300000|2022-04-08 12:35:00|12456|12454|12451.5|12449.5|12459.5|12457.5|12451|12449|74
1649421600000|2022-04-08 12:40:00|12452|12450|12451|12449|12455|12453|12448|12446|94
1649421900000|2022-04-08 12:45:00|12450.5|12448.5|12451|12449|12452.5|12450.5|12449|12447|48
1649422200000|2022-04-08 12:50:00|12450|12448|12451|12449|12455|12453|12449.5|12447.5|97
1649422500000|2022-04-08 12:55:00|12452|12450|12452.5|12450.5|12456.5|12454.5|12451.5|12449.5|104
1649422800000|2022-04-08 13:00:00|12452|12450|12447|12445|12452|12450|12445.5|12443.5|104
1649423100000|2022-04-08 13:05:00|12446.5|12444.5|12454|12452|12456|12454|12445|12443|108
1649423400000|2022-04-08 13:10:00|12453.5|12451.5|12451|12449|12453.5|12451.5|12449|12447|80
1649423700000|2022-04-08 13:15:00|12450.5|12448.5|12454|12452|12457.5|12455.5|12449.5|12447.5|114
1649424000000|2022-04-08 13:20:00|12453|12451|12444.5|12442.5|12454|12452|12439|12437|129
1649424300000|2022-04-08 13:25:00|12444|12442|12441|12439|12446.5|12444.5|12440.5|12438.5|144
1649424600000|2022-04-08 13:30:00|12442|12440|12453.5|12451.5|12456|12454|12439.5|12437.5|325
1649424900000|2022-04-08 13:35:00|12454|12452|12453|12451|12459|12457|12448|12446|196
1649425200000|2022-04-08 13:40:00|12452.5|12450.5|12445|12443|12453.5|12451.5|12441.5|12439.5|246
1649425500000|2022-04-08 13:45:00|12445.5|12443.5|12439|12437|12453|12451|12438.5|12436.5|238
1649425800000|2022-04-08 13:50:00|12438|12436|12441|12439|12446.5|12444.5|12436.5|12434.5|196
1649426100000|2022-04-08 13:55:00|12442|12440|12443.5|12441.5|12451.5|12449.5|12440.5|12438.5|248
1649426400000|2022-04-08 14:00:00|12442|12440|12461|12459|12461.5|12459.5|12436.5|12434.5|345
1649426700000|2022-04-08 14:05:00|12460.5|12458.5|12468.5|12466.5|12472|12470|12454.5|12452.5|242
1649427000000|2022-04-08 14:10:00|12468.1|12466.1|12458.1|12456.1|12469.1|12467.1|12452.1|12450.1|265
1649427300000|2022-04-08 14:15:00|12458.6|12456.6|12453.6|12451.6|12458.6|12456.6|12446.1|12444.1|171
1649427600000|2022-04-08 14:20:00|12454.1|12452.1|12452.1|12450.1|12457.6|12455.6|12447.6|12445.6|236
1649427900000|2022-04-08 14:25:00|12451.6|12449.6|12464.6|12462.6|12464.6|12462.6|12450.6|12448.6|335
1649428200000|2022-04-08 14:30:00|12463.6|12461.6|12473.1|12471.1|12475.6|12473.6|12459.1|12457.1|378
1649428500000|2022-04-08 14:35:00|12472.6|12470.6|12477.6|12475.6|12481.6|12479.6|12470.1|12468.1|268
1649428800000|2022-04-08 14:40:00|12478.1|12476.1|12478.6|12476.6|12484.6|12482.6|12475.1|12473.1|428
1649429100000|2022-04-08 14:45:00|12478.1|12476.1|12465.6|12463.6|12478.6|12476.6|12463.6|12461.6|446
1649429400000|2022-04-08 14:50:00|12465.1|12463.1|12481.1|12479.1|12482.6|12480.6|12464.6|12462.6|211
1649429700000|2022-04-08 14:55:00|12480.6|12478.6|12489.6|12487.6|12490.1|12488.1|12477.6|12475.6|777
1649430000000|2022-04-08 15:00:00|12490.1|12488.1|12494.1|12492.1|12499.1|12497.1|12485.6|12483.6|536
1649430300000|2022-04-08 15:05:00|12494.6|12492.6|12496.6|12494.6|12499.1|12497.1|12491.6|12489.6|369
1649430600000|2022-04-08 15:10:00|12497.1|12495.1|12491.6|12489.6|12498.6|12496.6|12487.6|12485.6|313
1649430900000|2022-04-08 15:15:00|12492.1|12490.1|12490.1|12488.1|12492.6|12490.6|12484.1|12482.1|942
1649431200000|2022-04-08 15:20:00|12457.7|12455.7|12462.2|12460.2|12462.7|12460.7|12455.7|12453.7|699
1649431500000|2022-04-08 15:25:00|12461.7|12459.7|12475.7|12473.7|12477.7|12475.7|12457.7|12455.7|1933
1649431800000|2022-04-08 15:30:00|12476.2|12474.2|12491.7|12489.7|12498.2|12496.2|12473.7|12471.7|1667
1649432100000|2022-04-08 15:35:00|12490.7|12488.7|12487.7|12485.7|12495.2|12493.2|12478.2|12476.2|558
1649432400000|2022-04-08 15:40:00|12486.7|12484.7|12497.2|12495.2|12501.7|12499.7|12486.7|12484.7|219
1649432700000|2022-04-08 15:45:00|12496.7|12494.7|12494.7|12492.7|12500.2|12498.2|12489.2|12487.2|354
1649433000000|2022-04-08 15:50:00|12494.2|12492.2|12496.7|12494.7|12507.2|12505.2|12493.2|12491.2|186
1649433300000|2022-04-08 15:55:00|12496.2|12494.2|12498.7|12496.7|12501.7|12499.7|12494.7|12492.7|50
1649433600000|2022-04-08 16:00:00|12497.2|12495.2|12500.7|12498.7|12504.2|12502.2|12495.2|12493.2|178
1649433900000|2022-04-08 16:05:00|12499.2|12497.2|12499.2|12497.2|12503.7|12501.7|12493.2|12491.2|105
1649434200000|2022-04-08 16:10:00|12498.7|12496.7|12489.2|12487.2|12503.2|12501.2|12486.2|12484.2|176
1649434500000|2022-04-08 16:15:00|12489.7|12487.7|12493.7|12491.7|12496.7|12494.7|12486.7|12484.7|139
1649434800000|2022-04-08 16:20:00|12493.2|12491.2|12502.7|12500.7|12502.7|12500.7|12492.7|12490.7|70
1649435100000|2022-04-08 16:25:00|12503.2|12501.2|12505.7|12503.7|12508.7|12506.7|12501.7|12499.7|116
1649435400000|2022-04-08 16:30:00|12505.2|12503.2|12495.2|12493.2|12506.2|12504.2|12492.7|12490.7|35
1649435700000|2022-04-08 16:35:00|12495.7|12493.7|12496.7|12494.7|12499.7|12497.7|12495.2|12493.2|10
1649436000000|2022-04-08 16:40:00|12496.2|12494.2|12501.2|12499.2|12502.2|12500.2|12495.2|12493.2|20
1649436300000|2022-04-08 16:45:00|12500.7|12498.7|12500.2|12498.2|12505.2|12503.2|12497.2|12495.2|13
1649436600000|2022-04-08 16:50:00|12499.2|12497.2|12506.2|12504.2|12506.7|12504.7|12497.7|12495.7|11
1649436900000|2022-04-08 16:55:00|12505.7|12503.7|12500.2|12498.2|12509.2|12507.2|12499.7|12497.7|45
1649437200000|2022-04-08 17:00:00|12500.7|12498.7|12502.7|12500.7|12505.7|12503.7|12495.7|12493.7|69
1649437500000|2022-04-08 17:05:00|12501.7|12499.7|12501.2|12499.2|12503.7|12501.7|12500.2|12498.2|12
1649437800000|2022-04-08 17:10:00|12501.7|12499.7|12497.7|12495.7|12502.7|12500.7|12497.7|12495.7|22
1649438100000|2022-04-08 17:15:00|12498.2|12496.2|12495.7|12493.7|12500.2|12498.2|12493.2|12491.2|7
1649438400000|2022-04-08 17:20:00|12496.2|12494.2|12492.7|12490.7|12499.7|12497.7|12491.7|12489.7|15
1649438700000|2022-04-08 17:25:00|12492.2|12490.2|12490.7|12488.7|12492.2|12490.2|12489.7|12487.7|8
1649439000000|2022-04-08 17:30:00|12491.2|12489.2|12487.7|12485.7|12491.2|12489.2|12487.2|12485.2|11
1649439300000|2022-04-08 17:35:00|12488.2|12486.2|12488.7|12486.7|12490.2|12488.2|12486.2|12484.2|23
1649439600000|2022-04-08 17:40:00|12488.2|12486.2|12483.2|12481.2|12488.2|12486.2|12481.2|12479.2|56
1649439900000|2022-04-08 17:45:00|12482.7|12480.7|12480.7|12478.7|12483.2|12481.2|12479.2|12477.2|8
1649440200000|2022-04-08 17:50:00|12480.2|12478.2|12480.7|12478.7|12481.2|12479.2|12479.2|12477.2|1
1649440500000|2022-04-08 17:55:00|12480.2|12478.2|12482.2|12480.2|12483.7|12481.7|12479.7|12477.7|4
1649440800000|2022-04-08 18:00:00|12481.7|12479.7|12481.7|12479.7|12486.2|12484.2|12480.2|12478.2|11
1649441100000|2022-04-08 18:05:00|12482.2|12480.2|12484.7|12482.7|12484.7|12482.7|12480.2|12478.2|2
1649441400000|2022-04-08 18:10:00|12485.2|12483.2|12483.7|12481.7|12485.2|12483.2|12482.2|12480.2|3
1649441700000|2022-04-08 18:15:00|12483.2|12481.2|12482.2|12480.2|12483.7|12481.7|12479.7|12477.7|3
1649442000000|2022-04-08 18:20:00|12482.7|12480.7|12478.7|12476.7|12485.7|12483.7|12478.2|12476.2|21
1649442300000|2022-04-08 18:25:00|12477.2|12475.2|12470.2|12468.2|12477.2|12475.2|12467.2|12465.2|23
1649442600000|2022-04-08 18:30:00|12469.7|12467.7|12467.2|12465.2|12469.7|12467.7|12465.7|12463.7|7
1649442900000|2022-04-08 18:35:00|12466.7|12464.7|12472.2|12470.2|12473.7|12471.7|12464.7|12462.7|6
1649443200000|2022-04-08 18:40:00|12473.2|12471.2|12471.7|12469.7|12476.2|12474.2|12470.7|12468.7|3
1649443500000|2022-04-08 18:45:00|12471.2|12469.2|12476.7|12474.7|12478.7|12476.7|12471.2|12469.2|4
1649443800000|2022-04-08 18:50:00|12476.2|12474.2|12484.2|12482.2|12484.7|12482.7|12475.7|12473.7|8
1649444100000|2022-04-08 18:55:00|12484.7|12482.7|12477.2|12475.2|12485.2|12483.2|12476.7|12474.7|3
1649444400000|2022-04-08 19:00:00|12476.7|12474.7|12476.2|12474.2|12479.2|12477.2|12476.2|12474.2|1
1649444700000|2022-04-08 19:05:00|12476.7|12474.7|12468.7|12466.7|12477.7|12475.7|12466.7|12464.7|3
1649445000000|2022-04-08 19:10:00|12469.2|12467.2|12483.2|12481.2|12490.7|12488.7|12468.7|12466.7|42
1649445300000|2022-04-08 19:15:00|12482.7|12480.7|12480.2|12478.2|12488.2|12486.2|12477.2|12475.2|18
1649445600000|2022-04-08 19:20:00|12479.7|12477.7|12472.2|12470.2|12484.2|12482.2|12470.7|12468.7|34
1649445900000|2022-04-08 19:25:00|12471.2|12469.2|12471.2|12469.2|12474.2|12472.2|12468.7|12466.7|34
1649446200000|2022-04-08 19:30:00|12471.7|12469.7|12464.7|12462.7|12472.7|12470.7|12464.2|12462.2|31
1649446500000|2022-04-08 19:35:00|12464.2|12462.2|12455.2|12453.2|12465.2|12463.2|12455.2|12453.2|34
1649446800000|2022-04-08 19:40:00|12455.7|12453.7|12460.7|12458.7|12461.2|12459.2|12453.2|12451.2|35
1649447100000|2022-04-08 19:45:00|12460.2|12458.2|12451.2|12449.2|12464.7|12462.7|12451.2|12449.2|19
1649447400000|2022-04-08 19:50:00|12450.7|12448.7|12460.2|12458.2|12460.2|12458.2|12448.7|12446.7|139
1649447700000|2022-04-08 19:55:00|12460.7|12458.7|12479|12473|12479|12473|12448.7|12446.7|50
1649448000000|2022-04-08 20:00:00|12479.1|12473.1|12480.4|12474.4|12488.4|12482.4|12478.4|12472.4|2
1649448300000|2022-04-08 20:05:00|12480.3|12474.3|12480.4|12474.4|12481.5|12475.5|12476.6|12470.6|0
1649448600000|2022-04-08 20:10:00|12480.9|12474.9|12473.4|12467.4|12480.9|12474.9|12473.4|12467.4|0
1649448900000|2022-04-08 20:15:00|12474.1|12468.1|12471|12465|12474.7|12468.7|12470.4|12464.4|0
1649449200000|2022-04-08 20:20:00|12470.4|12464.4|12476|12470|12477.2|12471.2|12469.1|12463.1|0
1649449500000|2022-04-08 20:25:00|12476.6|12470.6|12474.1|12468.1|12476.6|12470.6|12474.1|12468.1|0
1649449800000|2022-04-08 20:30:00|12474.1|12468.1|12474|12468|12476|12470|12472.8|12466.8|0
1649450100000|2022-04-08 20:35:00|12474.4|12468.4|12472.3|12466.3|12475.4|12469.4|12472.3|12466.3|0
1649450400000|2022-04-08 20:40:00|12472.2|12466.2|12472.3|12466.3|12473.4|12467.4|12470.5|12464.5|0
1649450700000|2022-04-08 20:45:00|12471.6|12465.6|12472.3|12466.3|12474.1|12468.1|12471|12465|0
1649451000000|2022-04-08 20:50:00|12472.6|12466.6|12467.9|12461.9|12472.9|12466.9|12466.7|12460.7|0
1649451300000|2022-04-08 20:55:00|12468.5|12462.5|12471.3|12465.3|12473.2|12467.2|12468.5|12462.5|0
1649023200000|2022-04-03 22:00:00|12240.3|12234.3|12236.3|12230.3|12241.9|12235.9|12235.4|12229.4|0
1649023500000|2022-04-03 22:05:00|12236.9|12230.9|12239.7|12233.7|12240.8|12234.8|12236.3|12230.3|0
1649023800000|2022-04-03 22:10:00|12239|12233|12237.4|12231.4|12240.4|12234.4|12237.4|12231.4|0
1649024100000|2022-04-03 22:15:00|12238.3|12232.3|12232.7|12226.7|12238.5|12232.5|12231.1|12225.1|0
1649024400000|2022-04-03 22:20:00|12232.6|12226.6|12234.5|12228.5|12235.1|12229.1|12230.6|12224.6|0
1649024700000|2022-04-03 22:25:00|12234|12228|12233.1|12227.1|12234.5|12228.5|12231.7|12225.7|0
1649025000000|2022-04-03 22:30:00|12232.7|12226.7|12231.2|12225.2|12233.5|12227.5|12229.4|12223.4|0
1649025300000|2022-04-03 22:35:00|12230.7|12224.7|12228.1|12222.1|12231.9|12225.9|12227.4|12221.4|0
1649025600000|2022-04-03 22:40:00|12228.5|12222.5|12232.4|12226.4|12233.7|12227.7|12228.5|12222.5|0
1649025900000|2022-04-03 22:45:00|12232.8|12226.8|12233|12227|12234.2|12228.2|12232.3|12226.3|0
1649026200000|2022-04-03 22:50:00|12233.7|12227.7|12234.8|12228.8|12234.8|12228.8|12231.9|12225.9|0
1649026500000|2022-04-03 22:55:00|12234.4|12228.4|12232.8|12226.8|12234.4|12228.4|12231.9|12225.9|0
1649026800000|2022-04-03 23:00:00|12232.5|12226.5|12233|12227|12233.7|12227.7|12232.5|12226.5|0
1649027100000|2022-04-03 23:05:00|12233.7|12227.7|12233.7|12227.7|12234.3|12228.3|12233|12227|0
1649027400000|2022-04-03 23:10:00|12233|12227|12235.3|12229.3|12235.3|12229.3|12232.8|12226.8|0
1649027700000|2022-04-03 23:15:00|12234.8|12228.8|12233|12227|12237.1|12231.1|12233|12227|0
1649028000000|2022-04-03 23:20:00|12232.8|12226.8|12231.9|12225.9|12232.8|12226.8|12229.6|12223.6|0
1649028300000|2022-04-03 23:25:00|12232.5|12226.5|12231|12225|12233|12227|12231|12225|0
1649028600000|2022-04-03 23:30:00|12231.4|12225.4|12227.5|12221.5|12231.9|12225.9|12226.9|12220.9|0
1649028900000|2022-04-03 23:35:00|12227.4|12221.4|12228.5|12222.5|12230|12224|12225.7|12219.7|0
1649029200000|2022-04-03 23:40:00|12229.1|12223.1|12226.2|12220.2|12229.6|12223.6|12225.7|12219.7|0
1649029500000|2022-04-03 23:45:00|12226.9|12220.9|12218.9|12212.9|12226.9|12220.9|12218.3|12212.3|0
1649029800000|2022-04-03 23:50:00|12218.8|12212.8|12220.6|12214.6|12221.2|12215.2|12218|12212|0
1649030100000|2022-04-03 23:55:00|12219.7|12213.7|12222.3|12216.3|12222.8|12216.8|12219.4|12213.4|0
1649030400000|2022-04-04 00:00:00|12222.8|12216.8|12220.8|12214.8|12225.1|12219.1|12219.4|12213.4|0
1649030700000|2022-04-04 00:05:00|12220.6|12214.6|12221.1|12215.1|12222.2|12216.2|12218.9|12212.9|0
1649031000000|2022-04-04 00:10:00|12220.8|12214.8|12221.6|12215.6|12222.2|12216.2|12219.9|12213.9|0
1649031300000|2022-04-04 00:15:00|12221.3|12215.3|12214.8|12208.8|12226.6|12220.6|12213.8|12207.8|0
1649031600000|2022-04-04 00:20:00|12213.8|12207.8|12218.7|12212.7|12218.7|12212.7|12209.8|12203.8|0
1649031900000|2022-04-04 00:25:00|12219.2|12213.2|12221.7|12215.7|12223.7|12217.7|12217.7|12211.7|0
1649032200000|2022-04-04 00:30:00|12219.1|12213.1|12210.8|12204.8|12219.1|12213.1|12209.8|12203.8|0
1649032500000|2022-04-04 00:35:00|12209.5|12203.5|12210.8|12204.8|12210.8|12204.8|12205.8|12199.8|0
1649032800000|2022-04-04 00:40:00|12211.3|12205.3|12209.9|12203.9|12211.8|12205.8|12204.9|12198.9|0
1649033100000|2022-04-04 00:45:00|12210.9|12204.9|12211.9|12205.9|12211.9|12205.9|12207.9|12201.9|0
1649033400000|2022-04-04 00:50:00|12212.3|12206.3|12216.8|12210.8|12217.8|12211.8|12212.3|12206.3|0
1649033700000|2022-04-04 00:55:00|12217.3|12211.3|12221.8|12215.8|12221.8|12215.8|12215.8|12209.8|0
1649034000000|2022-04-04 01:00:00|12219.8|12213.8|12217.8|12211.8|12220.8|12214.8|12217.8|12211.8|0
1649034300000|2022-04-04 01:05:00|12217.3|12211.3|12219.8|12213.8|12219.8|12213.8|12216.8|12210.8|0
1649034600000|2022-04-04 01:10:00|12220.2|12214.2|12222.8|12216.8|12223.8|12217.8|12220.2|12214.2|0
1649034900000|2022-04-04 01:15:00|12223.2|12217.2|12227.8|12221.8|12227.8|12221.8|12223.2|12217.2|0
1649035200000|2022-04-04 01:20:00|12228.2|12222.2|12227.8|12221.8|12229.8|12223.8|12227.8|12221.8|0
1649035500000|2022-04-04 01:25:00|12227.7|12221.7|12225.8|12219.8|12227.8|12221.8|12223.8|12217.8|0
1649035800000|2022-04-04 01:30:00|12226.7|12220.7|12227.8|12221.8|12229.8|12223.8|12225.8|12219.8|0
1649036100000|2022-04-04 01:35:00|12229.8|12223.8|12227.8|12221.8|12229.8|12223.8|12227.8|12221.8|0
1649036400000|2022-04-04 01:40:00|12228.7|12222.7|12229.7|12223.7|12231.7|12225.7|12227.8|12221.8|0
1649036700000|2022-04-04 01:45:00|12229.8|12223.8|12229.7|12223.7|12231.7|12225.7|12228.7|12222.7|0
1649037000000|2022-04-04 01:50:00|12229.8|12223.8|12231.8|12225.8|12233.8|12227.8|12229.7|12223.7|0
1649037300000|2022-04-04 01:55:00|12231.7|12225.7|12229.7|12223.7|12231.8|12225.8|12228.7|12222.7|0
1649037600000|2022-04-04 02:00:00|12229.8|12223.8|12229.7|12223.7|12233.7|12227.7|12225.8|12219.8|0
1649037900000|2022-04-04 02:05:00|12229.8|12223.8|12227.8|12221.8|12231.7|12225.7|12227.8|12221.8|0
1649038200000|2022-04-04 02:10:00|12227.3|12221.3|12227.8|12221.8|12229.8|12223.8|12225.8|12219.8|0
1649038500000|2022-04-04 02:15:00|12227.7|12221.7|12225.8|12219.8|12227.7|12221.7|12223.8|12217.8|0
1649038800000|2022-04-04 02:20:00|12225.7|12219.7|12223.8|12217.8|12225.8|12219.8|12223.8|12217.8|0
1649039100000|2022-04-04 02:25:00|12223.7|12217.7|12225.7|12219.7|12225.8|12219.8|12223.7|12217.7|0
1649039400000|2022-04-04 02:30:00|12225.8|12219.8|12225.8|12219.8|12227.7|12221.7|12223.8|12217.8|0
1649039700000|2022-04-04 02:35:00|12225.3|12219.3|12227.7|12221.7|12227.8|12221.8|12224.8|12218.8|0
1649040000000|2022-04-04 02:40:00|12226.9|12220.9|12225.8|12219.8|12227.8|12221.8|12225.8|12219.8|0
1649040300000|2022-04-04 02:45:00|12226.6|12220.6|12229.7|12223.7|12229.7|12223.7|12225.8|12219.8|0
1649040600000|2022-04-04 02:50:00|12230.2|12224.2|12229.7|12223.7|12231.7|12225.7|12229.7|12223.7|0
1649040900000|2022-04-04 02:55:00|12230.2|12224.2|12231.7|12225.7|12233.7|12227.7|12229.7|12223.7|0
1649041200000|2022-04-04 03:00:00|12231.3|12225.3|12229.7|12223.7|12231.3|12225.3|12229.7|12223.7|0
1649041500000|2022-04-04 03:05:00|12230.2|12224.2|12231.7|12225.7|12231.7|12225.7|12229.7|12223.7|0
1649041800000|2022-04-04 03:10:00|12231.3|12225.3|12234.7|12228.7|12234.7|12228.7|12229.8|12223.8|0
1649042100000|2022-04-04 03:15:00|12235.2|12229.2|12239.7|12233.7|12239.7|12233.7|12235.2|12229.2|0
1649042400000|2022-04-04 03:20:00|12238.8|12232.8|12237.7|12231.7|12239.7|12233.7|12237.7|12231.7|0
1649042700000|2022-04-04 03:25:00|12238.6|12232.6|12238.8|12232.8|12239.8|12233.8|12237.8|12231.8|0
1649043000000|2022-04-04 03:30:00|12239.2|12233.2|12237.8|12231.8|12239.7|12233.7|12237.8|12231.8|0
1649043600000|2022-04-04 03:40:00|12236.9|12230.9|12235.8|12229.8|12236.9|12230.9|12233.8|12227.8|0
1649043900000|2022-04-04 03:45:00|12235.4|12229.4|12235.8|12229.8|12235.8|12229.8|12233.8|12227.8|0
1649044200000|2022-04-04 03:50:00|12235.4|12229.4|12239.8|12233.8|12239.8|12233.8|12234.8|12228.8|0
1649044500000|2022-04-04 03:55:00|12240.3|12234.3|12241.8|12235.8|12241.8|12235.8|12240.3|12234.3|0
1649044800000|2022-04-04 04:00:00|12241.9|12235.9|12243.9|12237.9|12243.9|12237.9|12241.9|12235.9|0
1649045100000|2022-04-04 04:05:00|12243.4|12237.4|12243.9|12237.9|12245.8|12239.8|12241.9|12235.9|0
1649045400000|2022-04-04 04:10:00|12244.7|12238.7|12243.8|12237.8|12245.9|12239.9|12243.8|12237.8|0
1649045700000|2022-04-04 04:15:00|12243.9|12237.9|12245.9|12239.9|12245.9|12239.9|12243.8|12237.8|0
1649046000000|2022-04-04 04:20:00|12244.9|12238.9|12245.9|12239.9|12245.9|12239.9|12243.9|12237.9|0
1649046300000|2022-04-04 04:25:00|12245.4|12239.4|12244.2|12238.2|12245.9|12239.9|12243.9|12237.9|0
1649046600000|2022-04-04 04:30:00|12246.1|12240.1|12244.1|12238.1|12246.1|12240.1|12244.1|12238.1|0
1649047200000|2022-04-04 04:40:00|12246.1|12240.1|12244.2|12238.2|12246.1|12240.1|12244.1|12238.1|0
1649047500000|2022-04-04 04:45:00|12243.3|12237.3|12242.2|12236.2|12243.3|12237.3|12240.2|12234.2|0
1649047800000|2022-04-04 04:50:00|12242.1|12236.1|12244.1|12238.1|12244.1|12238.1|12240.1|12234.1|0
1649048400000|2022-04-04 05:00:00|12243.2|12237.2|12242.1|12236.1|12244.1|12238.1|12240.1|12234.1|0
1649048700000|2022-04-04 05:05:00|12242|12236|12243|12237|12244|12238|12242|12236|0
1649049000000|2022-04-04 05:10:00|12242.1|12236.1|12241.1|12235.1|12243|12237|12239.1|12233.1|0
1649049300000|2022-04-04 05:15:00|12241.9|12235.9|12243.1|12237.1|12243.1|12237.1|12241.1|12235.1|0
1649049600000|2022-04-04 05:20:00|12243|12237|12239.1|12233.1|12243|12237|12239.1|12233.1|0
1649049900000|2022-04-04 05:25:00|12241|12235|12244.1|12238.1|12244.1|12238.1|12241|12235|0
1649050200000|2022-04-04 05:30:00|12244.5|12238.5|12245.1|12239.1|12245.1|12239.1|12243.1|12237.1|0
1649050500000|2022-04-04 05:35:00|12244.6|12238.6|12245.1|12239.1|12247.1|12241.1|12243.1|12237.1|0
1649050800000|2022-04-04 05:40:00|12245.2|12239.2|12243.2|12237.2|12247.1|12241.1|12242.2|12236.2|0
1649051100000|2022-04-04 05:45:00|12242.7|12236.7|12243.2|12237.2|12243.2|12237.2|12242.2|12236.2|0
1649051400000|2022-04-04 05:50:00|12243.1|12237.1|12251.1|12245.1|12253.1|12247.1|12243.1|12237.1|0
1649051700000|2022-04-04 05:55:00|12252|12246|12257.1|12251.1|12261|12255|12252|12246|0
1649052000000|2022-04-04 06:00:00|12276.2|12274.2|12280.2|12278.2|12283.2|12281.2|12265.2|12263.2|84
1649052300000|2022-04-04 06:05:00|12279.7|12277.7|12274.2|12272.2|12285.2|12283.2|12274.2|12272.2|50
1649052600000|2022-04-04 06:10:00|12273.7|12271.7|12259.2|12257.2|12274.2|12272.2|12247.7|12245.7|78
1649052900000|2022-04-04 06:15:00|12258.7|12256.7|12259.7|12257.7|12261.7|12259.7|12253.7|12251.7|60
1649053200000|2022-04-04 06:20:00|12259.2|12257.2|12261.2|12259.2|12262.2|12260.2|12254.7|12252.7|47
1649053500000|2022-04-04 06:25:00|12261.7|12259.7|12251.7|12249.7|12261.7|12259.7|12251.7|12249.7|23
1649053800000|2022-04-04 06:30:00|12251.2|12249.2|12256.7|12254.7|12259.2|12257.2|12245.7|12243.7|44
1649054100000|2022-04-04 06:35:00|12257.2|12255.2|12243.2|12241.2|12257.7|12255.7|12239.7|12237.7|61
1649054400000|2022-04-04 06:40:00|12243.7|12241.7|12242.2|12240.2|12245.7|12243.7|12239.7|12237.7|18
1649054700000|2022-04-04 06:45:00|12241.7|12239.7|12240.7|12238.7|12248.2|12246.2|12240.7|12238.7|58
1649055000000|2022-04-04 06:50:00|12241.2|12239.2|12238.2|12236.2|12243.2|12241.2|12236.7|12234.7|33
1649055300000|2022-04-04 06:55:00|12238.7|12236.7|12235.7|12233.7|12241.7|12239.7|12221.2|12219.2|91
1649055600000|2022-04-04 07:00:00|12244.2|12242.2|12274.2|12272.2|12279.2|12277.2|12233.7|12231.7|893
1649055900000|2022-04-04 07:05:00|12271.2|12269.2|12238.2|12236.2|12274.7|12272.7|12235.2|12233.2|406
1649056200000|2022-04-04 07:10:00|12240.2|12238.2|12213.2|12211.2|12240.2|12238.2|12210.2|12208.2|501
1649056500000|2022-04-04 07:15:00|12213.7|12211.7|12229.2|12227.2|12238.2|12236.2|12209.2|12207.2|321
1649056800000|2022-04-04 07:20:00|12228.7|12226.7|12232.2|12230.2|12246.2|12244.2|12227.2|12225.2|353
1649057100000|2022-04-04 07:25:00|12232.7|12230.7|12230.2|12228.2|12236.2|12234.2|12219.2|12217.2|394
1649057400000|2022-04-04 07:30:00|12230.7|12228.7|12249.7|12247.7|12250.7|12248.7|12230.2|12228.2|162
1649057700000|2022-04-04 07:35:00|12250.2|12248.2|12259.7|12257.7|12261.2|12259.2|12249.7|12247.7|178
1649058000000|2022-04-04 07:40:00|12260.2|12258.2|12256.7|12254.7|12263.2|12261.2|12253.7|12251.7|181
1649058300000|2022-04-04 07:45:00|12256.2|12254.2|12265.7|12263.7|12266.2|12264.2|12255.7|12253.7|121
1649058600000|2022-04-04 07:50:00|12265.2|12263.2|12266.2|12264.2|12269.2|12267.2|12263.2|12261.2|128
1649058900000|2022-04-04 07:55:00|12266.7|12264.7|12269.2|12267.2|12269.7|12267.7|12263.7|12261.7|47
1649059200000|2022-04-04 08:00:00|12269.7|12267.7|12254.6|12252.6|12272.2|12270.2|12251.6|12249.6|384
1649059500000|2022-04-04 08:05:00|12255.1|12253.1|12273.3|12271.3|12278.3|12276.3|12253.1|12251.1|214
1649059800000|2022-04-04 08:10:00|12273.8|12271.8|12272.3|12270.3|12275.3|12273.3|12264.8|12262.8|195
1649060100000|2022-04-04 08:15:00|12271.8|12269.8|12268.3|12266.3|12272.3|12270.3|12262.3|12260.3|110
1649060400000|2022-04-04 08:20:00|12268.8|12266.8|12276.3|12274.3|12276.8|12274.8|12266.8|12264.8|240
1649060700000|2022-04-04 08:25:00|12275.8|12273.8|12288.8|12286.8|12288.8|12286.8|12272.3|12270.3|149
1649061000000|2022-04-04 08:30:00|12289.3|12287.3|12290.3|12288.3|12292.3|12290.3|12284.8|12282.8|198
1649061300000|2022-04-04 08:35:00|12290.8|12288.8|12281.3|12279.3|12291.3|12289.3|12279.3|12277.3|146
1649061600000|2022-04-04 08:40:00|12280.8|12278.8|12282.8|12280.8|12282.8|12280.8|12278.3|12276.3|96
1649061900000|2022-04-04 08:45:00|12283.3|12281.3|12289.8|12287.8|12290.8|12288.8|12281.3|12279.3|115
1649062200000|2022-04-04 08:50:00|12290.3|12288.3|12292.3|12290.3|12293.8|12291.8|12286.8|12284.8|115
1649062500000|2022-04-04 08:55:00|12292.8|12290.8|12292.8|12290.8|12299.8|12297.8|12291.8|12289.8|114
1649062800000|2022-04-04 09:00:00|12292.3|12290.3|12304.3|12302.3|12308.3|12306.3|12291.3|12289.3|219
1649063100000|2022-04-04 09:05:00|12304.8|12302.8|12315.3|12313.3|12317.3|12315.3|12304.3|12302.3|236
1649063400000|2022-04-04 09:10:00|12314.8|12312.8|12315.8|12313.8|12321.3|12319.3|12313.3|12311.3|160
1649063700000|2022-04-04 09:15:00|12316.8|12314.8|12311.8|12309.8|12317.8|12315.8|12310.8|12308.8|203
1649064000000|2022-04-04 09:20:00|12312.3|12310.3|12308.8|12306.8|12312.3|12310.3|12302.8|12300.8|152
1649064300000|2022-04-04 09:25:00|12307.8|12305.8|12305.8|12303.8|12309.8|12307.8|12304.8|12302.8|107
1649064600000|2022-04-04 09:30:00|12306.3|12304.3|12301.8|12299.8|12306.8|12304.8|12294.8|12292.8|172
1649064900000|2022-04-04 09:35:00|12301.3|12299.3|12299.8|12297.8|12305.8|12303.8|12299.3|12297.3|258
1649065200000|2022-04-04 09:40:00|12299.3|12297.3|12292.8|12290.8|12302.8|12300.8|12291.3|12289.3|225
1649065500000|2022-04-04 09:45:00|12293.3|12291.3|12293.3|12291.3|12296.3|12294.3|12292.3|12290.3|97
1649065800000|2022-04-04 09:50:00|12293.8|12291.8|12297.8|12295.8|12304.8|12302.8|12293.8|12291.8|143
1649066100000|2022-04-04 09:55:00|12298.3|12296.3|12308.3|12306.3|12311.8|12309.8|12297.8|12295.8|170
1649066400000|2022-04-04 10:00:00|12308.8|12306.8|12309.3|12307.3|12311.8|12309.8|12304.8|12302.8|154
1649066700000|2022-04-04 10:05:00|12308.8|12306.8|12305.8|12303.8|12309.8|12307.8|12301.8|12299.8|128
1649067000000|2022-04-04 10:10:00|12305.3|12303.3|12309.8|12307.8|12310.3|12308.3|12304.8|12302.8|235
1649067300000|2022-04-04 10:15:00|12310.3|12308.3|12307.8|12305.8|12313.3|12311.3|12306.8|12304.8|91
1649067600000|2022-04-04 10:20:00|12306.3|12304.3|12315.3|12313.3|12315.8|12313.8|12304.8|12302.8|187
1649067900000|2022-04-04 10:25:00|12315.8|12313.8|12309.3|12307.3|12315.8|12313.8|12308.8|12306.8|102
1649068200000|2022-04-04 10:30:00|12308.8|12306.8|12300.8|12298.8|12311.8|12309.8|12300.8|12298.8|106
1649068500000|2022-04-04 10:35:00|12301.3|12299.3|12303.3|12301.3|12304.3|12302.3|12297.3|12295.3|106
1649068800000|2022-04-04 10:40:00|12302.8|12300.8|12308.3|12306.3|12310.8|12308.8|12302.8|12300.8|55
1649069100000|2022-04-04 10:45:00|12308.8|12306.8|12305.3|12303.3|12309.3|12307.3|12304.8|12302.8|59
1649069400000|2022-04-04 10:50:00|12304.8|12302.8|12302.8|12300.8|12305.8|12303.8|12300.8|12298.8|93
1649069700000|2022-04-04 10:55:00|12303.3|12301.3|12308.8|12306.8|12308.8|12306.8|12303.3|12301.3|66
1649070000000|2022-04-04 11:00:00|12308.3|12306.3|12310.3|12308.3|12311.8|12309.8|12306.3|12304.3|50
1649070300000|2022-04-04 11:05:00|12310.8|12308.8|12315.8|12313.8|12317.8|12315.8|12309.3|12307.3|247
1649070600000|2022-04-04 11:10:00|12316.3|12314.3|12310.3|12308.3|12317.8|12315.8|12308.8|12306.8|116
1649070900000|2022-04-04 11:15:00|12309.8|12307.8|12309.8|12307.8|12314.8|12312.8|12308.3|12306.3|103
1649071200000|2022-04-04 11:20:00|12309.3|12307.3|12303.8|12301.8|12309.8|12307.8|12301.8|12299.8|125
1649071500000|2022-04-04 11:25:00|12303.3|12301.3|12301.3|12299.3|12303.8|12301.8|12296.8|12294.8|67
1649071800000|2022-04-04 11:30:00|12301.8|12299.8|12301.3|12299.3|12305.3|12303.3|12300.8|12298.8|55
1649072100000|2022-04-04 11:35:00|12301.8|12299.8|12301.8|12299.8|12302.3|12300.3|12298.8|12296.8|46
1649072400000|2022-04-04 11:40:00|12302.3|12300.3|12301.3|12299.3|12304.3|12302.3|12301.3|12299.3|28
1649072700000|2022-04-04 11:45:00|12300.8|12298.8|12301.3|12299.3|12304.3|12302.3|12300.3|12298.3|37
1649073000000|2022-04-04 11:50:00|12301.8|12299.8|12301.3|12299.3|12302.8|12300.8|12296.8|12294.8|136
1649073300000|2022-04-04 11:55:00|12301.8|12299.8|12302.4|12300.4|12305.8|12303.8|12299.8|12297.8|171
1649073600000|2022-04-04 12:00:00|12302.9|12300.9|12303.4|12301.4|12311.9|12309.9|12302.9|12300.9|263
1649073900000|2022-04-04 12:05:00|12303.9|12301.9|12292.9|12290.9|12303.9|12301.9|12291.9|12289.9|103
1649074200000|2022-04-04 12:10:00|12293.4|12291.4|12295.4|12293.4|12297.9|12295.9|12291.4|12289.4|104
1649074500000|2022-04-04 12:15:00|12295.9|12293.9|12294.4|12292.4|12298.9|12296.9|12293.9|12291.9|102
1649074800000|2022-04-04 12:20:00|12294.9|12292.9|12293.9|12291.9|12295.4|12293.4|12290.9|12288.9|46
1649075100000|2022-04-04 12:25:00|12293.4|12291.4|12290.9|12288.9|12294.9|12292.9|12288.9|12286.9|86
1649075400000|2022-04-04 12:30:00|12291.4|12289.4|12291.9|12289.9|12293.4|12291.4|12289.9|12287.9|67
1649075700000|2022-04-04 12:35:00|12292.4|12290.4|12287.9|12285.9|12293.9|12291.9|12286.9|12284.9|63
1649076000000|2022-04-04 12:40:00|12287.4|12285.4|12285.4|12283.4|12289.9|12287.9|12284.9|12282.9|100
1649076300000|2022-04-04 12:45:00|12285.9|12283.9|12272.9|12270.9|12285.9|12283.9|12272.9|12270.9|121
1649076600000|2022-04-04 12:50:00|12272.4|12270.4|12271.9|12269.9|12273.9|12271.9|12268.9|12266.9|81
1649076900000|2022-04-04 12:55:00|12272.4|12270.4|12266.4|12264.4|12272.4|12270.4|12263.9|12261.9|84
1649077200000|2022-04-04 13:00:00|12265.9|12263.9|12272.9|12270.9|12274.9|12272.9|12264.9|12262.9|106
1649077500000|2022-04-04 13:05:00|12273.4|12271.4|12269.9|12267.9|12275.9|12273.9|12269.9|12267.9|104
1649077800000|2022-04-04 13:10:00|12270.9|12268.9|12273.4|12271.4|12276.4|12274.4|12270.4|12268.4|130
1649078100000|2022-04-04 13:15:00|12272.9|12270.9|12279.9|12277.9|12280.9|12278.9|12270.9|12268.9|114
1649078400000|2022-04-04 13:20:00|12279.4|12277.4|12281.9|12279.9|12282.4|12280.4|12277.9|12275.9|87
1649078700000|2022-04-04 13:25:00|12281.4|12279.4|12273.9|12271.9|12281.9|12279.9|12272.9|12270.9|90
1649079000000|2022-04-04 13:30:00|12272.9|12270.9|12279.4|12277.4|12279.9|12277.9|12270.4|12268.4|245
1649079300000|2022-04-04 13:35:00|12278.9|12276.9|12274.4|12272.4|12282.4|12280.4|12268.9|12266.9|206
1649079600000|2022-04-04 13:40:00|12274.9|12272.9|12285.9|12283.9|12287.9|12285.9|12274.4|12272.4|206
1649079900000|2022-04-04 13:45:00|12286.9|12284.9|12287.9|12285.9|12290.4|12288.4|12281.9|12279.9|227
1649080200000|2022-04-04 13:50:00|12288.9|12286.9|12284.9|12282.9|12293.9|12291.9|12282.9|12280.9|231
1649080500000|2022-04-04 13:55:00|12285.4|12283.4|12296.4|12294.4|12296.4|12294.4|12284.4|12282.4|170
1649080800000|2022-04-04 14:00:00|12297.4|12295.4|12305.4|12303.4|12311.9|12309.9|12292.4|12290.4|425
1649081100000|2022-04-04 14:05:00|12304.9|12302.9|12302.9|12300.9|12309.4|12307.4|12301.4|12299.4|282
1649081400000|2022-04-04 14:10:00|12301.6|12299.6|12308.1|12306.1|12310.6|12308.6|12301.6|12299.6|222
1649081700000|2022-04-04 14:15:00|12308.6|12306.6|12306.6|12304.6|12310.1|12308.1|12300.6|12298.6|213
1649082000000|2022-04-04 14:20:00|12307.1|12305.1|12314.6|12312.6|12314.6|12312.6|12298.6|12296.6|208
1649082300000|2022-04-04 14:25:00|12315.6|12313.6|12322.6|12320.6|12323.6|12321.6|12311.6|12309.6|238
1649082600000|2022-04-04 14:30:00|12323.1|12321.1|12320.1|12318.1|12326.1|12324.1|12319.6|12317.6|269
1649082900000|2022-04-04 14:35:00|12320.6|12318.6|12320.6|12318.6|12321.6|12319.6|12305.1|12303.1|272
1649083200000|2022-04-04 14:40:00|12319.6|12317.6|12306.1|12304.1|12320.6|12318.6|12305.6|12303.6|164
1649083500000|2022-04-04 14:45:00|12305.6|12303.6|12314.1|12312.1|12315.1|12313.1|12305.1|12303.1|134
1649083800000|2022-04-04 14:50:00|12313.6|12311.6|12311.6|12309.6|12317.6|12315.6|12311.6|12309.6|142
1649084100000|2022-04-04 14:55:00|12311.1|12309.1|12312.1|12310.1|12316.6|12314.6|12310.1|12308.1|107
1649084400000|2022-04-04 15:00:00|12311.6|12309.6|12323.6|12321.6|12324.6|12322.6|12311.6|12309.6|320
1649084700000|2022-04-04 15:05:00|12324.1|12322.1|12325.6|12323.6|12328.6|12326.6|12321.6|12319.6|275
1649085000000|2022-04-04 15:10:00|12325.1|12323.1|12330.1|12328.1|12330.1|12328.1|12320.1|12318.1|399
1649085300000|2022-04-04 15:15:00|12329.6|12327.6|12336.6|12334.6|12337.6|12335.6|12328.1|12326.1|383
1649085600000|2022-04-04 15:20:00|12332.6|12330.6|12331.6|12329.6|12337.6|12335.6|12327.6|12325.6|557
1649085900000|2022-04-04 15:25:00|12332.1|12330.1|12344.6|12342.6|12349.6|12347.6|12331.6|12329.6|1869
1649086200000|2022-04-04 15:30:00|12346.1|12344.1|12342.6|12340.6|12346.1|12344.1|12339.6|12337.6|1277
1649086500000|2022-04-04 15:35:00|12342.1|12340.1|12334.6|12332.6|12342.1|12340.1|12328.6|12326.6|684
1649086800000|2022-04-04 15:40:00|12334.1|12332.1|12329.1|12327.1|12340.1|12338.1|12329.1|12327.1|258
1649087100000|2022-04-04 15:45:00|12329.6|12327.6|12334.6|12332.6|12339.1|12337.1|12329.1|12327.1|84
1649087400000|2022-04-04 15:50:00|12334.1|12332.1|12347.1|12345.1|12347.6|12345.6|12334.1|12332.1|139
1649087700000|2022-04-04 15:55:00|12346.6|12344.6|12338.1|12336.1|12347.1|12345.1|12336.1|12334.1|53
1649088000000|2022-04-04 16:00:00|12338.6|12336.6|12335.6|12333.6|12343.1|12341.1|12335.1|12333.1|23
1649088300000|2022-04-04 16:05:00|12336.1|12334.1|12337.1|12335.1|12340.1|12338.1|12335.6|12333.6|33
1649088600000|2022-04-04 16:10:00|12337.6|12335.6|12342.1|12340.1|12342.1|12340.1|12335.6|12333.6|25
1649088900000|2022-04-04 16:15:00|12342.6|12340.6|12343.1|12341.1|12344.6|12342.6|12340.6|12338.6|38
1649089200000|2022-04-04 16:20:00|12342.6|12340.6|12338.1|12336.1|12343.1|12341.1|12337.1|12335.1|18
1649089500000|2022-04-04 16:25:00|12338.6|12336.6|12340.1|12338.1|12344.6|12342.6|12338.1|12336.1|49
1649089800000|2022-04-04 16:30:00|12339.6|12337.6|12339.1|12337.1|12341.6|12339.6|12339.1|12337.1|14
1649090100000|2022-04-04 16:35:00|12338.6|12336.6|12332.1|12330.1|12340.1|12338.1|12331.6|12329.6|18
1649090400000|2022-04-04 16:40:00|12332.6|12330.6|12335.1|12333.1|12337.1|12335.1|12331.6|12329.6|25
1649090700000|2022-04-04 16:45:00|12334.6|12332.6|12332.6|12330.6|12335.1|12333.1|12330.6|12328.6|18
1649091000000|2022-04-04 16:50:00|12331.6|12329.6|12338.1|12336.1|12338.1|12336.1|12331.1|12329.1|40
1649091300000|2022-04-04 16:55:00|12337.6|12335.6|12338.6|12336.6|12341.6|12339.6|12336.6|12334.6|37
1649091600000|2022-04-04 17:00:00|12339.1|12337.1|12335.1|12333.1|12339.1|12337.1|12332.1|12330.1|43
1649091900000|2022-04-04 17:05:00|12334.6|12332.6|12334.6|12332.6|12335.1|12333.1|12331.6|12329.6|12
1649092200000|2022-04-04 17:10:00|12334.1|12332.1|12337.1|12335.1|12339.1|12337.1|12333.6|12331.6|23
1649092500000|2022-04-04 17:15:00|12336.1|12334.1|12337.1|12335.1|12338.1|12336.1|12334.1|12332.1|22
1649092800000|2022-04-04 17:20:00|12336.6|12334.6|12332.6|12330.6|12338.1|12336.1|12332.1|12330.1|12
1649093100000|2022-04-04 17:25:00|12333.1|12331.1|12331.6|12329.6|12334.1|12332.1|12330.6|12328.6|9
1649093400000|2022-04-04 17:30:00|12331.1|12329.1|12332.6|12330.6|12333.1|12331.1|12329.6|12327.6|10
1649093700000|2022-04-04 17:35:00|12334.1|12332.1|12331.6|12329.6|12334.1|12332.1|12330.1|12328.1|9
1649094000000|2022-04-04 17:40:00|12332.6|12330.6|12332.6|12330.6|12334.1|12332.1|12330.1|12328.1|18
1649094300000|2022-04-04 17:45:00|12332.1|12330.1|12332.1|12330.1|12334.1|12332.1|12330.6|12328.6|8
1649094600000|2022-04-04 17:50:00|12331.6|12329.6|12331.6|12329.6|12335.1|12333.1|12331.6|12329.6|10
1649094900000|2022-04-04 17:55:00|12332.1|12330.1|12337.1|12335.1|12337.1|12335.1|12332.1|12330.1|13
1649095200000|2022-04-04 18:00:00|12337.6|12335.6|12334.6|12332.6|12338.1|12336.1|12331.6|12329.6|29
1649095500000|2022-04-04 18:05:00|12334.1|12332.1|12328.1|12326.1|12334.1|12332.1|12327.6|12325.6|20
1649095800000|2022-04-04 18:10:00|12327.6|12325.6|12328.1|12326.1|12329.6|12327.6|12327.1|12325.1|4
1649096100000|2022-04-04 18:15:00|12327.6|12325.6|12331.6|12329.6|12336.1|12334.1|12326.6|12324.6|68
1649096400000|2022-04-04 18:20:00|12331.1|12329.1|12331.1|12329.1|12334.1|12332.1|12329.6|12327.6|24
1649096700000|2022-04-04 18:25:00|12331.6|12329.6|12332.1|12330.1|12336.1|12334.1|12330.6|12328.6|30
1649097000000|2022-04-04 18:30:00|12331.6|12329.6|12332.1|12330.1|12333.1|12331.1|12329.6|12327.6|9
1649097300000|2022-04-04 18:35:00|12331.6|12329.6|12328.1|12326.1|12332.6|12330.6|12327.6|12325.6|7
1649097600000|2022-04-04 18:40:00|12328.6|12326.6|12330.1|12328.1|12330.6|12328.6|12327.6|12325.6|2
1649097900000|2022-04-04 18:45:00|12329.6|12327.6|12332.6|12330.6|12336.1|12334.1|12328.6|12326.6|8
1649098200000|2022-04-04 18:50:00|12333.6|12331.6|12337.6|12335.6|12337.6|12335.6|12330.6|12328.6|8
1649098500000|2022-04-04 18:55:00|12338.1|12336.1|12331.6|12329.6|12339.1|12337.1|12331.6|12329.6|27
1649098800000|2022-04-04 19:00:00|12332.1|12330.1|12332.1|12330.1|12333.6|12331.6|12328.6|12326.6|19
1649099100000|2022-04-04 19:05:00|12331.6|12329.6|12331.1|12329.1|12336.1|12334.1|12329.6|12327.6|21
1649099400000|2022-04-04 19:10:00|12332.1|12330.1|12330.6|12328.6|12333.1|12331.1|12327.1|12325.1|22
1649099700000|2022-04-04 19:15:00|12330.1|12328.1|12328.6|12326.6|12331.6|12329.6|12328.1|12326.1|3
1649100000000|2022-04-04 19:20:00|12329.1|12327.1|12331.6|12329.6|12332.6|12330.6|12328.1|12326.1|25
1649100300000|2022-04-04 19:25:00|12332.1|12330.1|12330.6|12328.6|12332.1|12330.1|12327.6|12325.6|13
1649100600000|2022-04-04 19:30:00|12330.1|12328.1|12331.1|12329.1|12333.6|12331.6|12327.6|12325.6|19
1649100900000|2022-04-04 19:35:00|12330.6|12328.6|12334.1|12332.1|12334.1|12332.1|12330.1|12328.1|24
1649101200000|2022-04-04 19:40:00|12333.6|12331.6|12329.6|12327.6|12336.6|12334.6|12329.6|12327.6|20
1649101500000|2022-04-04 19:45:00|12330.1|12328.1|12333.1|12331.1|12339.6|12337.6|12328.1|12326.1|28
1649101800000|2022-04-04 19:50:00|12333.6|12331.6|12336.1|12334.1|12341.1|12339.1|12332.1|12330.1|46
1649102100000|2022-04-04 19:55:00|12335.6|12333.6|12347.6|12341.6|12347.6|12344.1|12327.1|12325.1|55
1649102400000|2022-04-04 20:00:00|12346.7|12340.7|12341.4|12335.4|12349.9|12343.9|12340.3|12334.3|2
1649102700000|2022-04-04 20:05:00|12341.3|12335.3|12342.8|12336.8|12345.3|12339.3|12340.8|12334.8|0
1649103000000|2022-04-04 20:10:00|12343.1|12337.1|12340.8|12334.8|12344.8|12338.8|12340.8|12334.8|0
1649103300000|2022-04-04 20:15:00|12341.4|12335.4|12343.7|12337.7|12345.8|12339.8|12341.4|12335.4|0
1649103600000|2022-04-04 20:20:00|12344.3|12338.3|12346.6|12340.6|12346.8|12340.8|12343.7|12337.7|0
1649103900000|2022-04-04 20:25:00|12346.8|12340.8|12345.3|12339.3|12347.1|12341.1|12345.2|12339.2|0
1649104200000|2022-04-04 20:30:00|12344.8|12338.8|12346.1|12340.1|12346.1|12340.1|12344.3|12338.3|0
1649104500000|2022-04-04 20:35:00|12346.2|12340.2|12348.2|12342.2|12348.2|12342.2|12346.1|12340.1|0
1649104800000|2022-04-04 20:40:00|12348.9|12342.9|12348.2|12342.2|12349.5|12343.5|12347.7|12341.7|0
1649105100000|2022-04-04 20:45:00|12347.7|12341.7|12343.2|12337.2|12348.2|12342.2|12343.2|12337.2|0
1649105400000|2022-04-04 20:50:00|12342.7|12336.7|12344.3|12338.3|12344.3|12338.3|12341.4|12335.4|0
1649105700000|2022-04-04 20:55:00|12344.8|12338.8|12341.1|12335.1|12345.3|12339.3|12340.5|12334.5|0
1649106000000|2022-04-04 21:00:00|12341.4|12335.4|12341.4|12335.4|12341.8|12335.8|12340.9|12334.9|0
1649106300000|2022-04-04 21:05:00|12341.1|12335.1|12341.8|12335.8|12341.8|12335.8|12340.7|12334.7|0
1649106600000|2022-04-04 21:10:00|12341.4|12335.4|12341.4|12335.4|12341.6|12335.6|12340.5|12334.5|0
1649106900000|2022-04-04 21:15:00|12341.2|12335.2|12341.2|12335.2|12341.8|12335.8|12341.1|12335.1|0
1649107200000|2022-04-04 21:20:00|12341.1|12335.1|12341.6|12335.6|12341.6|12335.6|12340.5|12334.5|0
1649107500000|2022-04-04 21:25:00|12342.5|12336.5|12343.3|12337.3|12343.3|12337.3|12341.6|12335.6|0
1649107800000|2022-04-04 21:30:00|12343.2|12337.2|12342.6|12336.6|12343.3|12337.3|12342.3|12336.3|0
1649108100000|2022-04-04 21:35:00|12342.8|12336.8|12342.5|12336.5|12343.2|12337.2|12342.5|12336.5|0
1649108400000|2022-04-04 21:40:00|12342.3|12336.3|12342.1|12336.1|12342.6|12336.6|12341.2|12335.2|0
1649108700000|2022-04-04 21:45:00|12342.3|12336.3|12342.1|12336.1|12342.3|12336.3|12342.1|12336.1|0
1649109300000|2022-04-04 21:55:00|12342.3|12336.3|12343.3|12337.3|12343.3|12337.3|12342.3|12336.3|0
1649109600000|2022-04-04 22:00:00|12343.1|12337.1|12340.9|12334.9|12343.2|12337.2|12339.4|12333.4|0
1649109900000|2022-04-04 22:05:00|12340.3|12334.3|12340.9|12334.9|12341.9|12335.9|12339.8|12333.8|0
1649110200000|2022-04-04 22:10:00|12340.3|12334.3|12341.4|12335.4|12341.9|12335.9|12340|12334|0
1649110500000|2022-04-04 22:15:00|12341.9|12335.9|12339.8|12333.8|12341.9|12335.9|12339.1|12333.1|0
1649110800000|2022-04-04 22:20:00|12340|12334|12339.1|12333.1|12340.3|12334.3|12339.1|12333.1|0
1649111100000|2022-04-04 22:25:00|12339.4|12333.4|12340.3|12334.3|12340.9|12334.9|12338.5|12332.5|0
1649111400000|2022-04-04 22:30:00|12340|12334|12339|12333|12340.3|12334.3|12338.4|12332.4|0
1649111700000|2022-04-04 22:35:00|12338.8|12332.8|12337.9|12331.9|12339|12333|12337.3|12331.3|0
1649112000000|2022-04-04 22:40:00|12337.3|12331.3|12337.9|12331.9|12338.4|12332.4|12337.3|12331.3|0
1649112300000|2022-04-04 22:45:00|12338.4|12332.4|12339|12333|12339.7|12333.7|12338.4|12332.4|0
1649112600000|2022-04-04 22:50:00|12339.3|12333.3|12338.4|12332.4|12339.3|12333.3|12337.9|12331.9|0
1649112900000|2022-04-04 22:55:00|12339|12333|12339|12333|12339|12333|12338.4|12332.4|0
1649113200000|2022-04-04 23:00:00|12338.9|12332.9|12339|12333|12339.3|12333.3|12338.4|12332.4|0
1649113500000|2022-04-04 23:05:00|12338.9|12332.9|12339|12333|12339.7|12333.7|12337.9|12331.9|0
1649113800000|2022-04-04 23:10:00|12338.8|12332.8|12337.9|12331.9|12339|12333|12337.9|12331.9|0
1649114100000|2022-04-04 23:15:00|12338.4|12332.4|12338.4|12332.4|12338.4|12332.4|12337.9|12331.9|0
1649114400000|2022-04-04 23:20:00|12337.9|12331.9|12337.9|12331.9|12338.4|12332.4|12337.3|12331.3|0
1649114700000|2022-04-04 23:25:00|12338.4|12332.4|12338.4|12332.4|12338.4|12332.4|12337.3|12331.3|0
1649115000000|2022-04-04 23:30:00|12338.8|12332.8|12341.8|12335.8|12341.8|12335.8|12338.4|12332.4|0
1649115300000|2022-04-04 23:35:00|12341.3|12335.3|12341.3|12335.3|12341.8|12335.8|12340.8|12334.8|0
1649115600000|2022-04-04 23:40:00|12340.8|12334.8|12340.8|12334.8|12341.3|12335.3|12339.7|12333.7|0
1649115900000|2022-04-04 23:45:00|12340.7|12334.7|12337.3|12331.3|12340.8|12334.8|12337.3|12331.3|0
1649116200000|2022-04-04 23:50:00|12337.4|12331.4|12337.3|12331.3|12337.9|12331.9|12336.8|12330.8|0
1649116500000|2022-04-04 23:55:00|12337.4|12331.4|12335|12329|12337.9|12331.9|12335|12329|0
1649116800000|2022-04-05 00:00:00|12335.6|12329.6|12330.5|12324.5|12335.6|12329.6|12330.5|12324.5|0
1649117100000|2022-04-05 00:05:00|12330.6|12324.6|12331.6|12325.6|12332.9|12326.9|12330.5|12324.5|0
1649117400000|2022-04-05 00:10:00|12332|12326|12332.2|12326.2|12333.6|12327.6|12331.4|12325.4|0
1649117700000|2022-04-05 00:15:00|12332.1|12326.1|12327.8|12321.8|12332.2|12326.2|12323.9|12317.9|0
1649118000000|2022-04-05 00:20:00|12328.7|12322.7|12327.8|12321.8|12331.8|12325.8|12327.8|12321.8|0
1649118300000|2022-04-05 00:25:00|12326.9|12320.9|12327.8|12321.8|12327.8|12321.8|12325.8|12319.8|0
1649118600000|2022-04-05 00:30:00|12328.8|12322.8|12329.8|12323.8|12329.8|12323.8|12325.8|12319.8|0
1649118900000|2022-04-05 00:35:00|12330.7|12324.7|12327.9|12321.9|12331.8|12325.8|12327.9|12321.9|0
1649119200000|2022-04-05 00:40:00|12328.3|12322.3|12329.8|12323.8|12329.8|12323.8|12327.8|12321.8|0
1649119500000|2022-04-05 00:45:00|12329.4|12323.4|12327.8|12321.8|12329.8|12323.8|12325.8|12319.8|0
1649119800000|2022-04-05 00:50:00|12326.8|12320.8|12327.8|12321.8|12329.9|12323.9|12325.9|12319.9|0
1649120100000|2022-04-05 00:55:00|12327.9|12321.9|12331.8|12325.8|12331.8|12325.8|12327.8|12321.8|0
1649120400000|2022-04-05 01:00:00|12332.3|12326.3|12325.9|12319.9|12333.8|12327.8|12325.9|12319.9|0
1649120700000|2022-04-05 01:05:00|12326.8|12320.8|12327.9|12321.9|12327.9|12321.9|12325.9|12319.9|0
1649121000000|2022-04-05 01:10:00|12328.7|12322.7|12327.9|12321.9|12329.9|12323.9|12327.9|12321.9|0
1649121300000|2022-04-05 01:15:00|12328.7|12322.7|12329.9|12323.9|12331.8|12325.8|12327.9|12321.9|0
1649121600000|2022-04-05 01:20:00|12330.7|12324.7|12329.9|12323.9|12333.8|12327.8|12329.9|12323.9|0
1649121900000|2022-04-05 01:25:00|12330.3|12324.3|12329.8|12323.8|12330.9|12324.9|12327.8|12321.8|0
1649122200000|2022-04-05 01:30:00|12329.4|12323.4|12329.8|12323.8|12331.8|12325.8|12327.8|12321.8|0
1649122500000|2022-04-05 01:35:00|12329.9|12323.9|12331.8|12325.8|12331.8|12325.8|12329.9|12323.9|0
1649122800000|2022-04-05 01:40:00|12331|12325|12331.8|12325.8|12331.8|12325.8|12329.8|12323.8|0
1649123100000|2022-04-05 01:45:00|12331.4|12325.4|12331.8|12325.8|12331.8|12325.8|12329.8|12323.8|0
1649123400000|2022-04-05 01:50:00|12331.9|12325.9|12337.8|12331.8|12337.8|12331.8|12331.9|12325.9|0
1649123700000|2022-04-05 01:55:00|12337.4|12331.4|12333.8|12327.8|12337.8|12331.8|12333.8|12327.8|0
1649124000000|2022-04-05 02:00:00|12333.9|12327.9|12329.9|12323.9|12333.9|12327.9|12329.9|12323.9|0
1649124300000|2022-04-05 02:05:00|12329.5|12323.5|12329.9|12323.9|12329.9|12323.9|12327.9|12321.9|0
1649124600000|2022-04-05 02:10:00|12330.7|12324.7|12331.8|12325.8|12331.9|12325.9|12330.7|12324.7|0
1649124900000|2022-04-05 02:15:00|12332.7|12326.7|12331.8|12325.8|12333.8|12327.8|12331.8|12325.8|0
1649125200000|2022-04-05 02:20:00|12329.8|12323.8|12332.8|12326.8|12332.8|12326.8|12329.8|12323.8|0
1649125500000|2022-04-05 02:25:00|12332.4|12326.4|12331.8|12325.8|12333.8|12327.8|12331.8|12325.8|0
1649125800000|2022-04-05 02:30:00|12331.9|12325.9|12333.8|12327.8|12333.8|12327.8|12331.9|12325.9|0
1649126700000|2022-04-05 02:45:00|12334.3|12328.3|12334.3|12328.3|12334.3|12328.3|12334.3|12328.3|0
1649127000000|2022-04-05 02:50:00|12332.3|12326.3|12332.3|12326.3|12332.3|12326.3|12332.3|12326.3|0
1649127900000|2022-04-05 03:05:00|12332.8|12326.8|12332.3|12326.3|12334.3|12328.3|12330.3|12324.3|0
1649128200000|2022-04-05 03:10:00|12333.2|12327.2|12332.3|12326.3|12334.3|12328.3|12332.3|12326.3|0
1649128500000|2022-04-05 03:15:00|12333.2|12327.2|12334.3|12328.3|12334.3|12328.3|12333.2|12327.2|0
1649128800000|2022-04-05 03:20:00|12333.4|12327.4|12332.3|12326.3|12334.3|12328.3|12332.3|12326.3|0
1649129100000|2022-04-05 03:25:00|12330.3|12324.3|12328.3|12322.3|12330.3|12324.3|12328.3|12322.3|0
1649129400000|2022-04-05 03:30:00|12328.8|12322.8|12324.4|12318.4|12330.3|12324.3|12324.4|12318.4|0
1649129700000|2022-04-05 03:35:00|12326.4|12320.4|12326.6|12320.6|12326.6|12320.6|12324.6|12318.6|0
1649130000000|2022-04-05 03:40:00|12327.5|12321.5|12326.6|12320.6|12328.6|12322.6|12326.6|12320.6|0
1649130300000|2022-04-05 03:45:00|12327.5|12321.5|12328.6|12322.6|12328.6|12322.6|12326.6|12320.6|0
1649130600000|2022-04-05 03:50:00|12330.6|12324.6|12330.6|12324.6|12330.6|12324.6|12329.6|12323.6|0
1649133000000|2022-04-05 04:30:00|12331.5|12325.5|12330.6|12324.6|12334.6|12328.6|12330.6|12324.6|0
1649133300000|2022-04-05 04:35:00|12329.8|12323.8|12330.6|12324.6|12330.6|12324.6|12328.6|12322.6|0
1649133600000|2022-04-05 04:40:00|12331.5|12325.5|12330.6|12324.6|12332.6|12326.6|12330.6|12324.6|0
1649133900000|2022-04-05 04:45:00|12331.1|12325.1|12332.6|12326.6|12332.6|12326.6|12330.6|12324.6|0
1649134200000|2022-04-05 04:50:00|12331.7|12325.7|12332.6|12326.6|12332.6|12326.6|12330.6|12324.6|0
1649134500000|2022-04-05 04:55:00|12331.7|12325.7|12330.6|12324.6|12331.7|12325.7|12330.6|12324.6|0
1649134800000|2022-04-05 05:00:00|12331.5|12325.5|12330.6|12324.6|12332.6|12326.6|12330.6|12324.6|0
1649135100000|2022-04-05 05:05:00|12329.8|12323.8|12326.7|12320.7|12330.6|12324.6|12326.7|12320.7|0
1649135400000|2022-04-05 05:10:00|12327.1|12321.1|12328.7|12322.7|12328.7|12322.7|12326.7|12320.7|0
1649135700000|2022-04-05 05:15:00|12329.5|12323.5|12326.7|12320.7|12330.7|12324.7|12326.7|12320.7|0
1649136000000|2022-04-05 05:20:00|12327.5|12321.5|12328.7|12322.7|12328.7|12322.7|12326.7|12320.7|0
1649136300000|2022-04-05 05:25:00|12327.8|12321.8|12328.7|12322.7|12328.7|12322.7|12326.7|12320.7|0
1649136600000|2022-04-05 05:30:00|12327.8|12321.8|12324.7|12318.7|12327.8|12321.8|12324.7|12318.7|0
1649136900000|2022-04-05 05:35:00|12324.3|12318.3|12324.7|12318.7|12324.7|12318.7|12323.7|12317.7|0
1649137200000|2022-04-05 05:40:00|12323.8|12317.8|12324.7|12318.7|12324.7|12318.7|12320.7|12314.7|0
1649137500000|2022-04-05 05:45:00|12325.6|12319.6|12324.7|12318.7|12326.7|12320.7|12324.7|12318.7|0
1649137800000|2022-04-05 05:50:00|12325.6|12319.6|12328.7|12322.7|12328.7|12322.7|12322.7|12316.7|0
1649138100000|2022-04-05 05:55:00|12327.8|12321.8|12326.7|12320.7|12330.7|12324.7|12326.7|12320.7|0
1649138400000|2022-04-05 06:00:00|12333.1|12331.1|12341.6|12339.6|12345.6|12343.6|12333.1|12331.1|65
1649138700000|2022-04-05 06:05:00|12341.1|12339.1|12337.1|12335.1|12341.1|12339.1|12336.6|12334.6|23
1649139000000|2022-04-05 06:10:00|12339.6|12337.6|12333.1|12331.1|12339.6|12337.6|12333.1|12331.1|54
1649139300000|2022-04-05 06:15:00|12333.6|12331.6|12333.6|12331.6|12336.6|12334.6|12330.1|12328.1|98
1649139600000|2022-04-05 06:20:00|12335.1|12333.1|12340.1|12338.1|12341.1|12339.1|12334.1|12332.1|52
1649139900000|2022-04-05 06:25:00|12341.6|12339.6|12339.1|12337.1|12341.6|12339.6|12335.6|12333.6|38
1649140200000|2022-04-05 06:30:00|12338.6|12336.6|12342.1|12340.1|12343.6|12341.6|12337.1|12335.1|62
1649140500000|2022-04-05 06:35:00|12341.6|12339.6|12333.1|12331.1|12341.6|12339.6|12331.6|12329.6|33
1649140800000|2022-04-05 06:40:00|12333.6|12331.6|12324.6|12322.6|12334.1|12332.1|12324.6|12322.6|60
1649141100000|2022-04-05 06:45:00|12325.6|12323.6|12326.1|12324.1|12326.6|12324.6|12319.6|12317.6|21
1649141400000|2022-04-05 06:50:00|12325.6|12323.6|12321.1|12319.1|12326.1|12324.1|12320.1|12318.1|24
1649141700000|2022-04-05 06:55:00|12321.6|12319.6|12323.1|12321.1|12323.1|12321.1|12307.1|12305.1|145
1649142000000|2022-04-05 07:00:00|12325.1|12323.1|12361.1|12359.1|12371.6|12369.6|12323.6|12321.6|963
1649142300000|2022-04-05 07:05:00|12361.6|12359.6|12338.1|12336.1|12363.1|12361.1|12323.6|12321.6|538
1649142600000|2022-04-05 07:10:00|12338.6|12336.6|12339.1|12337.1|12349.6|12347.6|12327.6|12325.6|275
1649142900000|2022-04-05 07:15:00|12339.6|12337.6|12332.1|12330.1|12343.1|12341.1|12318.1|12316.1|410
1649143200000|2022-04-05 07:20:00|12332.6|12330.6|12327.6|12325.6|12338.6|12336.6|12314.6|12312.6|261
1649143500000|2022-04-05 07:25:00|12328.1|12326.1|12344.1|12342.1|12353.1|12351.1|12323.6|12321.6|318
1649143800000|2022-04-05 07:30:00|12343.6|12341.6|12347.1|12345.1|12348.1|12346.1|12338.1|12336.1|182
1649144100000|2022-04-05 07:35:00|12346.1|12344.1|12347.1|12345.1|12357.6|12355.6|12342.6|12340.6|244
1649144400000|2022-04-05 07:40:00|12347.9|12345.9|12358.4|12356.4|12360.4|12358.4|12346.9|12344.9|125
1649144700000|2022-04-05 07:45:00|12357.9|12355.9|12354.9|12352.9|12358.9|12356.9|12349.4|12347.4|192
1649145000000|2022-04-05 07:50:00|12354.4|12352.4|12344.9|12342.9|12354.9|12352.9|12339.9|12337.9|182
1649145300000|2022-04-05 07:55:00|12345.4|12343.4|12346.9|12344.9|12354.4|12352.4|12343.9|12341.9|146
1649145600000|2022-04-05 08:00:00|12346.4|12344.4|12347.4|12345.4|12354.4|12352.4|12345.4|12343.4|145
1649145900000|2022-04-05 08:05:00|12346.9|12344.9|12353.4|12351.4|12354.9|12352.9|12346.9|12344.9|157
1649146200000|2022-04-05 08:10:00|12354.4|12352.4|12351.9|12349.9|12354.4|12352.4|12349.4|12347.4|93
1649146500000|2022-04-05 08:15:00|12351.4|12349.4|12349.9|12347.9|12357.9|12355.9|12349.4|12347.4|133
1649146800000|2022-04-05 08:20:00|12349.4|12347.4|12350.9|12348.9|12353.9|12351.9|12344.9|12342.9|69
1649147100000|2022-04-05 08:25:00|12350.4|12348.4|12345.4|12343.4|12356.4|12354.4|12345.4|12343.4|104
1649147400000|2022-04-05 08:30:00|12345.9|12343.9|12347.4|12345.4|12350.9|12348.9|12341.9|12339.9|103
1649147700000|2022-04-05 08:35:00|12347.9|12345.9|12349.9|12347.9|12350.4|12348.4|12345.9|12343.9|71
1649148000000|2022-04-05 08:40:00|12350.4|12348.4|12352.9|12350.9|12356.9|12354.9|12349.4|12347.4|94
1649148300000|2022-04-05 08:45:00|12352.4|12350.4|12348.4|12346.4|12354.9|12352.9|12347.4|12345.4|87
1649148600000|2022-04-05 08:50:00|12347.9|12345.9|12346.4|12344.4|12351.9|12349.9|12344.4|12342.4|73
1649148900000|2022-04-05 08:55:00|12345.9|12343.9|12341.9|12339.9|12348.4|12346.4|12337.9|12335.9|113
1649149200000|2022-04-05 09:00:00|12341.4|12339.4|12348.4|12346.4|12351.9|12349.9|12340.9|12338.9|111
1649149500000|2022-04-05 09:05:00|12348.9|12346.9|12344.9|12342.9|12350.9|12348.9|12344.9|12342.9|83
1649149800000|2022-04-05 09:10:00|12344.4|12342.4|12344.9|12342.9|12345.4|12343.4|12340.9|12338.9|75
1649150100000|2022-04-05 09:15:00|12344.4|12342.4|12342.4|12340.4|12346.4|12344.4|12338.4|12336.4|43
1649150400000|2022-04-05 09:20:00|12342.9|12340.9|12339.4|12337.4|12346.4|12344.4|12338.9|12336.9|40
1649150700000|2022-04-05 09:25:00|12339.9|12337.9|12337.9|12335.9|12340.4|12338.4|12332.4|12330.4|112
1649151000000|2022-04-05 09:30:00|12337.4|12335.4|12343.9|12341.9|12343.9|12341.9|12337.4|12335.4|85
1649151300000|2022-04-05 09:35:00|12343.4|12341.4|12337.4|12335.4|12346.4|12344.4|12336.4|12334.4|76
1649151600000|2022-04-05 09:40:00|12337.9|12335.9|12336.9|12334.9|12338.9|12336.9|12331.9|12329.9|147
1649151900000|2022-04-05 09:45:00|12336.4|12334.4|12327.9|12325.9|12337.9|12335.9|12327.4|12325.4|115
1649152200000|2022-04-05 09:50:00|12328.4|12326.4|12329.4|12327.4|12329.4|12327.4|12323.9|12321.9|138
1649152500000|2022-04-05 09:55:00|12328.9|12326.9|12320.4|12318.4|12329.4|12327.4|12317.4|12315.4|71
1649152800000|2022-04-05 10:00:00|12319.9|12317.9|12322.4|12320.4|12328.9|12326.9|12317.4|12315.4|176
1649153100000|2022-04-05 10:05:00|12322.9|12320.9|12314.4|12312.4|12329.9|12327.9|12311.4|12309.4|446
1649153400000|2022-04-05 10:10:00|12315.4|12313.4|12313.9|12311.9|12318.9|12316.9|12309.4|12307.4|204
1649153700000|2022-04-05 10:15:00|12314.4|12312.4|12321.9|12319.9|12321.9|12319.9|12312.4|12310.4|121
1649154000000|2022-04-05 10:20:00|12321.4|12319.4|12305.4|12303.4|12321.9|12319.9|12300.4|12298.4|169
1649154300000|2022-04-05 10:25:00|12305.9|12303.9|12309.4|12307.4|12310.4|12308.4|12301.4|12299.4|129
1649154600000|2022-04-05 10:30:00|12309.9|12307.9|12302.4|12300.4|12312.4|12310.4|12298.9|12296.9|127
1649154900000|2022-04-05 10:35:00|12301.9|12299.9|12302.9|12300.9|12307.9|12305.9|12299.4|12297.4|104
1649155200000|2022-04-05 10:40:00|12302.4|12300.4|12312.4|12310.4|12312.9|12310.9|12301.4|12299.4|121
1649155500000|2022-04-05 10:45:00|12311.9|12309.9|12313.4|12311.4|12316.4|12314.4|12310.4|12308.4|299
1649155800000|2022-04-05 10:50:00|12313.9|12311.9|12321.9|12319.9|12323.4|12321.4|12310.4|12308.4|77
1649156100000|2022-04-05 10:55:00|12321.4|12319.4|12328.9|12326.9|12331.9|12329.9|12319.4|12317.4|149
1649156400000|2022-04-05 11:00:00|12326.4|12324.4|12315.9|12313.9|12326.9|12324.9|12314.9|12312.9|156
1649156700000|2022-04-05 11:05:00|12315.4|12313.4|12315.4|12313.4|12324.4|12322.4|12312.9|12310.9|117
1649157000000|2022-04-05 11:10:00|12315.9|12313.9|12312.4|12310.4|12316.4|12314.4|12309.4|12307.4|71
1649157300000|2022-04-05 11:15:00|12311.9|12309.9|12317.9|12315.9|12318.4|12316.4|12311.4|12309.4|46
1649157600000|2022-04-05 11:20:00|12317.4|12315.4|12315.9|12313.9|12325.4|12323.4|12314.9|12312.9|96
1649157900000|2022-04-05 11:25:00|12316.4|12314.4|12324.4|12322.4|12324.4|12322.4|12315.9|12313.9|54
1649158200000|2022-04-05 11:30:00|12324.9|12322.9|12314.9|12312.9|12324.9|12322.9|12313.9|12311.9|136
1649158500000|2022-04-05 11:35:00|12314.4|12312.4|12323.9|12321.9|12323.9|12321.9|12312.9|12310.9|58
1649158800000|2022-04-05 11:40:00|12324.4|12322.4|12325.9|12323.9|12326.4|12324.4|12320.9|12318.9|179
1649159100000|2022-04-05 11:45:00|12325.4|12323.4|12321.4|12319.4|12325.4|12323.4|12319.4|12317.4|71
1649159400000|2022-04-05 11:50:00|12321.9|12319.9|12321.4|12319.4|12322.9|12320.9|12319.9|12317.9|43
1649159700000|2022-04-05 11:55:00|12321.9|12319.9|12324.9|12322.9|12325.4|12323.4|12320.9|12318.9|53
1649160000000|2022-04-05 12:00:00|12325.4|12323.4|12328.4|12326.4|12329.4|12327.4|12321.9|12319.9|77
1649160300000|2022-04-05 12:05:00|12327.9|12325.9|12323.9|12321.9|12327.9|12325.9|12318.4|12316.4|76
1649160600000|2022-04-05 12:10:00|12323.4|12321.4|12321.9|12319.9|12323.9|12321.9|12319.9|12317.9|62
1649160900000|2022-04-05 12:15:00|12322.4|12320.4|12318.4|12316.4|12322.4|12320.4|12315.4|12313.4|98
1649161200000|2022-04-05 12:20:00|12318.9|12316.9|12313.4|12311.4|12323.4|12321.4|12313.4|12311.4|85
1649161500000|2022-04-05 12:25:00|12313.9|12311.9|12317.9|12315.9|12321.9|12319.9|12313.9|12311.9|78
1649161800000|2022-04-05 12:30:00|12318.4|12316.4|12318.4|12316.4|12321.4|12319.4|12317.9|12315.9|63
1649162100000|2022-04-05 12:35:00|12318.9|12316.9|12319.4|12317.4|12320.9|12318.9|12315.9|12313.9|42
1649162400000|2022-04-05 12:40:00|12318.9|12316.9|12322.4|12320.4|12326.9|12324.9|12317.9|12315.9|295
1649162700000|2022-04-05 12:45:00|12322.9|12320.9|12326.9|12324.9|12327.9|12325.9|12321.4|12319.4|86
1649163000000|2022-04-05 12:50:00|12326.4|12324.4|12321.9|12319.9|12327.4|12325.4|12319.9|12317.9|99
1649163300000|2022-04-05 12:55:00|12321.4|12319.4|12314.4|12312.4|12323.9|12321.9|12311.9|12309.9|119
1649163600000|2022-04-05 13:00:00|12314.9|12312.9|12321.4|12319.4|12324.4|12322.4|12314.4|12312.4|147
1649163900000|2022-04-05 13:05:00|12319.9|12317.9|12320.9|12318.9|12320.9|12318.9|12315.4|12313.4|137
1649164200000|2022-04-05 13:10:00|12320.4|12318.4|12316.9|12314.9|12320.4|12318.4|12314.4|12312.4|48
1649164500000|2022-04-05 13:15:00|12317.4|12315.4|12322.9|12320.9|12323.9|12321.9|12316.9|12314.9|103
1649164800000|2022-04-05 13:20:00|12322.4|12320.4|12318.9|12316.9|12322.9|12320.9|12316.4|12314.4|104
1649165100000|2022-04-05 13:25:00|12318.4|12316.4|12315.9|12313.9|12320.9|12318.9|12315.9|12313.9|132
1649165400000|2022-04-05 13:30:00|12316.9|12314.9|12327.9|12325.9|12327.9|12325.9|12314.9|12312.9|225
1649165700000|2022-04-05 13:35:00|12327.4|12325.4|12337.9|12335.9|12339.9|12337.9|12325.9|12323.9|256
1649166000000|2022-04-05 13:40:00|12338.4|12336.4|12346.9|12344.9|12350.4|12348.4|12338.4|12336.4|239
1649166300000|2022-04-05 13:45:00|12347.4|12345.4|12346.9|12344.9|12355.9|12353.9|12345.9|12343.9|237
1649166600000|2022-04-05 13:50:00|12347.4|12345.4|12348.9|12346.9|12350.4|12348.4|12337.9|12335.9|355
1649166900000|2022-04-05 13:55:00|12348.4|12346.4|12351.4|12349.4|12352.9|12350.9|12341.9|12339.9|248
1649167200000|2022-04-05 14:00:00|12351.9|12349.9|12358.9|12356.9|12365.4|12363.4|12351.4|12349.4|304
1649167500000|2022-04-05 14:05:00|12358.4|12356.4|12332.9|12330.9|12359.9|12357.9|12330.4|12328.4|604
1649167800000|2022-04-05 14:10:00|12334.2|12332.2|12341.7|12339.7|12342.2|12340.2|12332.2|12330.2|393
1649168100000|2022-04-05 14:15:00|12341.2|12339.2|12331.2|12329.2|12341.2|12339.2|12330.2|12328.2|413
1649168400000|2022-04-05 14:20:00|12331.7|12329.7|12339.2|12337.2|12345.7|12343.7|12328.2|12326.2|363
1649168700000|2022-04-05 14:25:00|12338.7|12336.7|12357.2|12355.2|12359.7|12357.7|12338.7|12336.7|277
1649169000000|2022-04-05 14:30:00|12357.7|12355.7|12351.7|12349.7|12360.7|12358.7|12348.7|12346.7|310
1649169300000|2022-04-05 14:35:00|12351.2|12349.2|12345.2|12343.2|12358.2|12356.2|12342.7|12340.7|168
1649169600000|2022-04-05 14:40:00|12345.7|12343.7|12355.2|12353.2|12358.2|12356.2|12345.2|12343.2|221
1649169900000|2022-04-05 14:45:00|12354.7|12352.7|12370.2|12368.2|12370.2|12368.2|12351.7|12349.7|244
1649170200000|2022-04-05 14:50:00|12369.7|12367.7|12381.2|12379.2|12383.2|12381.2|12369.2|12367.2|264
1649170500000|2022-04-05 14:55:00|12380.2|12378.2|12368.2|12366.2|12382.2|12380.2|12366.2|12364.2|273
1649170800000|2022-04-05 15:00:00|12367.7|12365.7|12360.7|12358.7|12368.2|12366.2|12354.7|12352.7|318
1649171100000|2022-04-05 15:05:00|12361.2|12359.2|12355.2|12353.2|12363.2|12361.2|12351.2|12349.2|425
1649171400000|2022-04-05 15:10:00|12354.7|12352.7|12354.2|12352.2|12357.7|12355.7|12350.2|12348.2|226
1649171700000|2022-04-05 15:15:00|12354.7|12352.7|12346.7|12344.7|12356.2|12354.2|12344.7|12342.7|365
1649172000000|2022-04-05 15:20:00|12347.2|12345.2|12359.2|12357.2|12364.2|12362.2|12346.7|12344.7|710
1649172300000|2022-04-05 15:25:00|12358.7|12356.7|12381.7|12379.7|12389.7|12387.7|12356.2|12354.2|2145
1649172600000|2022-04-05 15:30:00|12384.2|12382.2|12388.2|12386.2|12393.2|12391.2|12377.2|12375.2|1456
1649172900000|2022-04-05 15:35:00|12387.2|12385.2|12377.7|12375.7|12390.2|12388.2|12373.2|12371.2|304
1649173200000|2022-04-05 15:40:00|12377.2|12375.2|12387.2|12385.2|12390.2|12388.2|12374.7|12372.7|157
1649173500000|2022-04-05 15:45:00|12386.7|12384.7|12381.2|12379.2|12386.7|12384.7|12374.7|12372.7|99
1649173800000|2022-04-05 15:50:00|12380.7|12378.7|12376.7|12374.7|12384.7|12382.7|12374.7|12372.7|21
1649174100000|2022-04-05 15:55:00|12377.2|12375.2|12370.2|12368.2|12378.2|12376.2|12369.7|12367.7|63
1649174400000|2022-04-05 16:00:00|12370.7|12368.7|12375.7|12373.7|12375.7|12373.7|12365.7|12363.7|41
1649174700000|2022-04-05 16:05:00|12375.2|12373.2|12380.2|12378.2|12385.2|12383.2|12375.2|12373.2|38
1649175000000|2022-04-05 16:10:00|12379.7|12377.7|12380.2|12378.2|12384.2|12382.2|12376.2|12374.2|23
1649175300000|2022-04-05 16:15:00|12379.7|12377.7|12366.2|12364.2|12379.7|12377.7|12365.7|12363.7|27
1649175600000|2022-04-05 16:20:00|12366.7|12364.7|12369.2|12367.2|12374.2|12372.2|12364.2|12362.2|26
1649175900000|2022-04-05 16:25:00|12368.7|12366.7|12360.2|12358.2|12368.7|12366.7|12358.2|12356.2|75
1649176200000|2022-04-05 16:30:00|12360.7|12358.7|12362.7|12360.7|12365.7|12363.7|12358.7|12356.7|36
1649176500000|2022-04-05 16:35:00|12362.2|12360.2|12371.2|12369.2|12371.7|12369.7|12359.7|12357.7|16
1649176800000|2022-04-05 16:40:00|12370.7|12368.7|12366.7|12364.7|12371.7|12369.7|12366.7|12364.7|5
1649177100000|2022-04-05 16:45:00|12367.2|12365.2|12373.7|12371.7|12374.7|12372.7|12365.7|12363.7|12
1649177400000|2022-04-05 16:50:00|12374.2|12372.2|12377.2|12375.2|12377.7|12375.7|12371.2|12369.2|46
1649177700000|2022-04-05 16:55:00|12377.7|12375.7|12381.2|12379.2|12382.7|12380.7|12377.2|12375.2|20
1649178000000|2022-04-05 17:00:00|12380.7|12378.7|12378.2|12376.2|12382.2|12380.2|12375.2|12373.2|18
1649178300000|2022-04-05 17:05:00|12377.2|12375.2|12386.7|12384.7|12387.2|12385.2|12376.7|12374.7|23
1649178600000|2022-04-05 17:10:00|12387.2|12385.2|12390.7|12388.7|12392.7|12390.7|12385.2|12383.2|49
1649178900000|2022-04-05 17:15:00|12391.2|12389.2|12394.2|12392.2|12394.7|12392.7|12387.7|12385.7|18
1649179200000|2022-04-05 17:20:00|12393.7|12391.7|12389.2|12387.2|12396.2|12394.2|12388.7|12386.7|9
1649179500000|2022-04-05 17:25:00|12389.7|12387.7|12392.7|12390.7|12394.2|12392.2|12389.7|12387.7|13
1649179800000|2022-04-05 17:30:00|12392.2|12390.2|12387.2|12385.2|12393.7|12391.7|12387.2|12385.2|4
1649180100000|2022-04-05 17:35:00|12387.7|12385.7|12385.7|12383.7|12388.2|12386.2|12385.7|12383.7|5
1649180400000|2022-04-05 17:40:00|12385.2|12383.2|12377.2|12375.2|12385.7|12383.7|12377.2|12375.2|14
1649180700000|2022-04-05 17:45:00|12377.7|12375.7|12382.2|12380.2|12384.2|12382.2|12375.2|12373.2|34
1649181000000|2022-04-05 17:50:00|12381.7|12379.7|12379.2|12377.2|12383.2|12381.2|12376.2|12374.2|13
1649181300000|2022-04-05 17:55:00|12379.7|12377.7|12380.2|12378.2|12382.7|12380.7|12378.2|12376.2|7
1649181600000|2022-04-05 18:00:00|12380.7|12378.7|12376.2|12374.2|12382.2|12380.2|12374.2|12372.2|10
1649181900000|2022-04-05 18:05:00|12375.7|12373.7|12376.2|12374.2|12379.2|12377.2|12374.7|12372.7|8
1649182200000|2022-04-05 18:10:00|12375.7|12373.7|12376.7|12374.7|12379.7|12377.7|12375.7|12373.7|21
1649182500000|2022-04-05 18:15:00|12376.2|12374.2|12383.2|12381.2|12383.2|12381.2|12374.7|12372.7|27
1649182800000|2022-04-05 18:20:00|12382.7|12380.7|12384.7|12382.7|12387.2|12385.2|12381.7|12379.7|24
1649183100000|2022-04-05 18:25:00|12384.2|12382.2|12381.2|12379.2|12387.7|12385.7|12379.2|12377.2|16
1649183400000|2022-04-05 18:30:00|12380.7|12378.7|12379.7|12377.7|12383.2|12381.2|12377.7|12375.7|29
1649183700000|2022-04-05 18:35:00|12380.2|12378.2|12376.7|12374.7|12383.7|12381.7|12376.2|12374.2|21
1649184000000|2022-04-05 18:40:00|12377.2|12375.2|12386.2|12384.2|12387.7|12385.7|12376.2|12374.2|7
1649184300000|2022-04-05 18:45:00|12386.7|12384.7|12387.2|12385.2|12388.7|12386.7|12382.2|12380.2|2
1649184600000|2022-04-05 18:50:00|12386.7|12384.7|12387.2|12385.2|12389.2|12387.2|12383.7|12381.7|10
1649184900000|2022-04-05 18:55:00|12387.7|12385.7|12376.2|12374.2|12387.7|12385.7|12374.7|12372.7|19
1649185200000|2022-04-05 19:00:00|12376.7|12374.7|12372.7|12370.7|12382.2|12380.2|12372.2|12370.2|16
1649185500000|2022-04-05 19:05:00|12373.2|12371.2|12369.7|12367.7|12373.7|12371.7|12368.2|12366.2|14
1649185800000|2022-04-05 19:10:00|12369.2|12367.2|12362.2|12360.2|12371.7|12369.7|12356.7|12354.7|63
1649186100000|2022-04-05 19:15:00|12360.2|12358.2|12356.7|12354.7|12363.2|12361.2|12353.7|12351.7|30
1649186400000|2022-04-05 19:20:00|12356.2|12354.2|12365.7|12363.7|12370.2|12368.2|12352.2|12350.2|60
1649186700000|2022-04-05 19:25:00|12365.2|12363.2|12361.2|12359.2|12365.7|12363.7|12359.2|12357.2|32
1649187000000|2022-04-05 19:30:00|12360.7|12358.7|12349.7|12347.7|12360.7|12358.7|12349.7|12347.7|21
1649187300000|2022-04-05 19:35:00|12349.2|12347.2|12348.2|12346.2|12353.2|12351.2|12345.7|12343.7|40
1649187600000|2022-04-05 19:40:00|12348.7|12346.7|12354.2|12352.2|12356.2|12354.2|12344.7|12342.7|19
1649187900000|2022-04-05 19:45:00|12354.7|12352.7|12340.2|12338.2|12355.2|12353.2|12338.7|12336.7|28
1649188200000|2022-04-05 19:50:00|12340.7|12338.7|12368.2|12366.2|12370.2|12368.2|12340.7|12338.7|60
1649188500000|2022-04-05 19:55:00|12369.2|12367.2|12379.6|12373.6|12379.7|12373.7|12362.7|12360.7|58
1649188800000|2022-04-05 20:00:00|12373.7|12367.7|12380.3|12374.3|12381.3|12375.3|12373.7|12367.7|0
1649189100000|2022-04-05 20:05:00|12380.8|12374.8|12380.8|12374.8|12382.5|12376.5|12379.7|12373.7|0
1649189400000|2022-04-05 20:10:00|12380.3|12374.3|12377.4|12371.4|12381.4|12375.4|12377.4|12371.4|0
1649189700000|2022-04-05 20:15:00|12377.5|12371.5|12381.9|12375.9|12381.9|12375.9|12377.4|12371.4|0
1649190000000|2022-04-05 20:20:00|12380.3|12374.3|12378.5|12372.5|12381|12375|12378.5|12372.5|0
1649190300000|2022-04-05 20:25:00|12379|12373|12378.5|12372.5|12379.4|12373.4|12377.9|12371.9|0
1649190600000|2022-04-05 20:30:00|12379|12373|12380.8|12374.8|12381.4|12375.4|12379|12373|0
1649190900000|2022-04-05 20:35:00|12381.4|12375.4|12381.4|12375.4|12381.4|12375.4|12380.5|12374.5|0
1649191200000|2022-04-05 20:40:00|12381.9|12375.9|12381.2|12375.2|12382.3|12376.3|12381.2|12375.2|0
1649191500000|2022-04-05 20:45:00|12381.3|12375.3|12383.6|12377.6|12384.2|12378.2|12381.3|12375.3|0
1649191800000|2022-04-05 20:50:00|12384.2|12378.2|12385.8|12379.8|12385.8|12379.8|12383.1|12377.1|0
1649192100000|2022-04-05 20:55:00|12385.6|12379.6|12387.1|12381.1|12387.5|12381.5|12385.3|12379.3|0
1649192400000|2022-04-05 21:00:00|12387.3|12381.3|12387.5|12381.5|12388.4|12382.4|12387.1|12381.1|0
1649192700000|2022-04-05 21:05:00|12387.1|12381.1|12386.7|12380.7|12387.1|12381.1|12386.7|12380.7|0
1649193000000|2022-04-05 21:10:00|12386.9|12380.9|12387.5|12381.5|12387.8|12381.8|12386.9|12380.9|0
1649193300000|2022-04-05 21:15:00|12387.6|12381.6|12388|12382|12388.3|12382.3|12387.1|12381.1|0
1649193600000|2022-04-05 21:20:00|12387.3|12381.3|12388.3|12382.3|12388.7|12382.7|12387.1|12381.1|0
1649193900000|2022-04-05 21:25:00|12388.5|12382.5|12389.1|12383.1|12389.6|12383.6|12387.6|12381.6|0
1649194200000|2022-04-05 21:30:00|12389.2|12383.2|12388.2|12382.2|12389.2|12383.2|12387.1|12381.1|0
1649194500000|2022-04-05 21:35:00|12390.3|12384.3|12389.6|12383.6|12390.3|12384.3|12389.4|12383.4|0
1649194800000|2022-04-05 21:40:00|12389.4|12383.4|12389.4|12383.4|12389.6|12383.6|12389.4|12383.4|0
1649195100000|2022-04-05 21:45:00|12389.2|12383.2|12388.7|12382.7|12389.2|12383.2|12388.5|12382.5|0
1649195400000|2022-04-05 21:50:00|12388.5|12382.5|12388.3|12382.3|12388.5|12382.5|12388.3|12382.3|0
1649195700000|2022-04-05 21:55:00|12388.5|12382.5|12388.3|12382.3|12388.9|12382.9|12388.3|12382.3|0
1649196000000|2022-04-05 22:00:00|12386.4|12380.4|12383.8|12377.8|12387.5|12381.5|12383.8|12377.8|0
1649196300000|2022-04-05 22:05:00|12384.4|12378.4|12382|12376|12384.4|12378.4|12381.5|12375.5|0
1649196600000|2022-04-05 22:10:00|12382.6|12376.6|12380.4|12374.4|12382.6|12376.6|12380.4|12374.4|0
1649196900000|2022-04-05 22:15:00|12380.9|12374.9|12380.9|12374.9|12381.4|12375.4|12379.6|12373.6|0
1649197200000|2022-04-05 22:20:00|12381|12375|12377.4|12371.4|12381.4|12375.4|12377.4|12371.4|0
1649197500000|2022-04-05 22:25:00|12377|12371|12376.9|12370.9|12377.4|12371.4|12375.6|12369.6|0
1649197800000|2022-04-05 22:30:00|12377.9|12371.9|12380.9|12374.9|12381.4|12375.4|12377.9|12371.9|0
1649198100000|2022-04-05 22:35:00|12381|12375|12379.6|12373.6|12382|12376|12378.5|12372.5|0
1649198400000|2022-04-05 22:40:00|12380.3|12374.3|12382|12376|12383.2|12377.2|12380.3|12374.3|0
1649198700000|2022-04-05 22:45:00|12382.3|12376.3|12382.5|12376.5|12383.2|12377.2|12382|12376|0
1649199000000|2022-04-05 22:50:00|12383.2|12377.2|12383.8|12377.8|12384.3|12378.3|12382.5|12376.5|0
1649199300000|2022-04-05 22:55:00|12383.2|12377.2|12383.2|12377.2|12383.8|12377.8|12383.2|12377.2|0
1649199600000|2022-04-05 23:00:00|12383.4|12377.4|12383.2|12377.2|12384.3|12378.3|12382.5|12376.5|0
1649199900000|2022-04-05 23:05:00|12382.5|12376.5|12380.3|12374.3|12382.5|12376.5|12380.3|12374.3|0
1649200200000|2022-04-05 23:10:00|12380.9|12374.9|12379|12373|12380.9|12374.9|12379|12373|0
1649200500000|2022-04-05 23:15:00|12378.9|12372.9|12380.3|12374.3|12380.3|12374.3|12378.5|12372.5|0
1649200800000|2022-04-05 23:20:00|12380.9|12374.9|12379.6|12373.6|12380.9|12374.9|12379.6|12373.6|0
1649201100000|2022-04-05 23:25:00|12379|12373|12378.5|12372.5|12379.6|12373.6|12377.9|12371.9|0
1649201400000|2022-04-05 23:30:00|12379|12373|12380.3|12374.3|12380.3|12374.3|12379|12373|0
1649201700000|2022-04-05 23:35:00|12380.9|12374.9|12380.3|12374.3|12380.9|12374.9|12379.6|12373.6|0
1649202000000|2022-04-05 23:40:00|12380.5|12374.5|12385.4|12379.4|12385.8|12379.8|12380.5|12374.5|0
1649202300000|2022-04-05 23:45:00|12384.9|12378.9|12382|12376|12385.4|12379.4|12382|12376|0
1649202600000|2022-04-05 23:50:00|12382.5|12376.5|12382.5|12376.5|12383.8|12377.8|12382|12376|0
1649202900000|2022-04-05 23:55:00|12382|12376|12379.6|12373.6|12382|12376|12377.9|12371.9|0
1649203200000|2022-04-06 00:00:00|12379|12373|12375|12369|12379.1|12373.1|12373.9|12367.9|0
1649203500000|2022-04-06 00:05:00|12374.5|12368.5|12382|12376|12383.2|12377.2|12373.4|12367.4|0
1649203800000|2022-04-06 00:10:00|12382.5|12376.5|12383.8|12377.8|12385.4|12379.4|12382.5|12376.5|0
1649204100000|2022-04-06 00:15:00|12383.4|12377.4|12378.8|12372.8|12386.3|12380.3|12377.7|12371.7|0
1649204400000|2022-04-06 00:20:00|12379.2|12373.2|12373.7|12367.7|12379.8|12373.8|12372.7|12366.7|0
1649204700000|2022-04-06 00:25:00|12374.6|12368.6|12371.6|12365.6|12377.8|12371.8|12371.6|12365.6|0
1649205000000|2022-04-06 00:30:00|12370.7|12364.7|12367.5|12361.5|12371.6|12365.6|12367.5|12361.5|0
1649205300000|2022-04-06 00:35:00|12366.7|12360.7|12367.6|12361.6|12367.6|12361.6|12363.5|12357.5|0
1649205600000|2022-04-06 00:40:00|12366.7|12360.7|12363.3|12357.3|12367.6|12361.6|12363.2|12357.2|0
1649205900000|2022-04-06 00:45:00|12363.2|12357.2|12361.1|12355.1|12363.2|12357.2|12357.1|12351.1|0
1649206200000|2022-04-06 00:50:00|12360.2|12354.2|12359.1|12353.1|12361.1|12355.1|12359.1|12353.1|0
1649206500000|2022-04-06 00:55:00|12358.2|12352.2|12350.7|12344.7|12358.2|12352.2|12350.7|12344.7|0
1649206800000|2022-04-06 01:00:00|12349.8|12343.8|12352.7|12346.7|12352.7|12346.7|12346.6|12340.6|0
1649207100000|2022-04-06 01:05:00|12352.3|12346.3|12358.8|12352.8|12358.8|12352.8|12350.7|12344.7|0
1649207400000|2022-04-06 01:10:00|12357.8|12351.8|12356.8|12350.8|12357.8|12351.8|12356.7|12350.7|0
1649207700000|2022-04-06 01:15:00|12357.7|12351.7|12369|12363|12369|12363|12357.7|12351.7|0
1649208000000|2022-04-06 01:20:00|12368.9|12362.9|12366.9|12360.9|12369|12363|12365.9|12359.9|0
1649208300000|2022-04-06 01:25:00|12367|12361|12360.9|12354.9|12367|12361|12360.9|12354.9|0
1649208600000|2022-04-06 01:30:00|12360|12354|12356.8|12350.8|12360|12354|12354.8|12348.8|0
1649208900000|2022-04-06 01:35:00|12356.9|12350.9|12350.8|12344.8|12356.9|12350.9|12348.8|12342.8|0
1649209200000|2022-04-06 01:40:00|12349.9|12343.9|12352.8|12346.8|12352.8|12346.8|12348.7|12342.7|0
1649209500000|2022-04-06 01:45:00|12351.9|12345.9|12350.8|12344.8|12351.9|12345.9|12344.7|12338.7|0
1649209800000|2022-04-06 01:50:00|12349.9|12343.9|12348.7|12342.7|12352.8|12346.8|12348.7|12342.7|0
1649210100000|2022-04-06 01:55:00|12347.8|12341.8|12344.7|12338.7|12348.7|12342.7|12342.7|12336.7|0
1649210400000|2022-04-06 02:00:00|12342.7|12336.7|12344.7|12338.7|12346.7|12340.7|12342.7|12336.7|0
1649210700000|2022-04-06 02:05:00|12345.6|12339.6|12346.8|12340.8|12346.8|12340.8|12345.6|12339.6|0
1649211000000|2022-04-06 02:10:00|12346.7|12340.7|12344.7|12338.7|12346.7|12340.7|12344.7|12338.7|0
1649211300000|2022-04-06 02:15:00|12343.8|12337.8|12342.7|12336.7|12344.7|12338.7|12342.7|12336.7|0
1649211600000|2022-04-06 02:20:00|12343.6|12337.6|12344.7|12338.7|12344.8|12338.8|12343.6|12337.6|0
1649211900000|2022-04-06 02:25:00|12344.8|12338.8|12346.8|12340.8|12346.8|12340.8|12344.7|12338.7|0
1649212200000|2022-04-06 02:30:00|12346.3|12340.3|12348.8|12342.8|12348.8|12342.8|12344.7|12338.7|0
1649212500000|2022-04-06 02:35:00|12348.9|12342.9|12349.9|12343.9|12350.9|12344.9|12348.8|12342.8|0
1649212800000|2022-04-06 02:40:00|12349.8|12343.8|12347.8|12341.8|12349.8|12343.8|12346.8|12340.8|0
1649213100000|2022-04-06 02:45:00|12347.4|12341.4|12346.8|12340.8|12348.8|12342.8|12346.8|12340.8|0
1649213400000|2022-04-06 02:50:00|12345.9|12339.9|12348.8|12342.8|12348.8|12342.8|12344.8|12338.8|0
1649213700000|2022-04-06 02:55:00|12348.4|12342.4|12348.8|12342.8|12348.8|12342.8|12346.8|12340.8|0
1649214000000|2022-04-06 03:00:00|12348.9|12342.9|12348.9|12342.9|12350.9|12344.9|12348.8|12342.8|0
1649214300000|2022-04-06 03:05:00|12348.8|12342.8|12348.9|12342.9|12348.9|12342.9|12348.8|12342.8|0
1649214600000|2022-04-06 03:10:00|12349.8|12343.8|12348.9|12342.9|12350.9|12344.9|12348.8|12342.8|0
1649214900000|2022-04-06 03:15:00|12348.8|12342.8|12348.9|12342.9|12348.9|12342.9|12346.8|12340.8|0
1649215200000|2022-04-06 03:20:00|12348.4|12342.4|12346.8|12340.8|12348.9|12342.9|12346.8|12340.8|0
1649215500000|2022-04-06 03:25:00|12344.8|12338.8|12346.8|12340.8|12346.8|12340.8|12344.8|12338.8|0
1649215800000|2022-04-06 03:30:00|12346.4|12340.4|12344.8|12338.8|12346.8|12340.8|12344.8|12338.8|0
1649216100000|2022-04-06 03:35:00|12346.8|12340.8|12346.8|12340.8|12346.8|12340.8|12344.8|12338.8|0
1649216400000|2022-04-06 03:40:00|12346.3|12340.3|12342.7|12336.7|12346.3|12340.3|12342.7|12336.7|0
1649216700000|2022-04-06 03:45:00|12343.2|12337.2|12344.7|12338.7|12344.7|12338.7|12342.7|12336.7|0
1649217000000|2022-04-06 03:50:00|12344.3|12338.3|12346.8|12340.8|12346.8|12340.8|12342.7|12336.7|0
1649217300000|2022-04-06 03:55:00|12346.3|12340.3|12346.8|12340.8|12346.8|12340.8|12344.7|12338.7|0
1649217900000|2022-04-06 04:05:00|12347.7|12341.7|12350.9|12344.9|12350.9|12344.9|12347.7|12341.7|0
1649218200000|2022-04-06 04:10:00|12351.3|12345.3|12352.9|12346.9|12352.9|12346.9|12350.9|12344.9|0
1649218500000|2022-04-06 04:15:00|12353.8|12347.8|12354.9|12348.9|12357|12351|12353.8|12347.8|0
1649218800000|2022-04-06 04:20:00|12355|12349|12354.9|12348.9|12355|12349|12354.9|12348.9|0
1649219100000|2022-04-06 04:25:00|12355|12349|12352.9|12346.9|12355|12349|12352.9|12346.9|0
1649219400000|2022-04-06 04:30:00|12350.9|12344.9|12350.9|12344.9|12350.9|12344.9|12350.9|12344.9|0
1649219700000|2022-04-06 04:35:00|12350.8|12344.8|12350.9|12344.9|12350.9|12344.9|12350.8|12344.8|0
1649220000000|2022-04-06 04:40:00|12351.9|12345.9|12350.9|12344.9|12352.9|12346.9|12350.9|12344.9|0
1649220300000|2022-04-06 04:45:00|12351.8|12345.8|12350.9|12344.9|12352.9|12346.9|12350.9|12344.9|0
1649220600000|2022-04-06 04:50:00|12350|12344|12348.9|12342.9|12350|12344|12348.9|12342.9|0
1649220900000|2022-04-06 04:55:00|12349.8|12343.8|12348.9|12342.9|12350.9|12344.9|12348.9|12342.9|0
1649221200000|2022-04-06 05:00:00|12350.9|12344.9|12353|12347|12353|12347|12348.9|12342.9|0
1649221500000|2022-04-06 05:05:00|12352.9|12346.9|12357.3|12351.3|12357.3|12351.3|12350.9|12344.9|0
1649221800000|2022-04-06 05:10:00|12356.8|12350.8|12355.3|12349.3|12357.3|12351.3|12355.2|12349.2|0
1649222100000|2022-04-06 05:15:00|12357.3|12351.3|12359.3|12353.3|12361.4|12355.4|12357.3|12351.3|0
1649222400000|2022-04-06 05:20:00|12359.4|12353.4|12361.4|12355.4|12361.4|12355.4|12359.3|12353.3|0
1649222700000|2022-04-06 05:25:00|12360.5|12354.5|12363.4|12357.4|12363.4|12357.4|12359.3|12353.3|0
1649223000000|2022-04-06 05:30:00|12364.3|12358.3|12365.4|12359.4|12365.5|12359.5|12363.4|12357.4|0
1649223300000|2022-04-06 05:35:00|12366.3|12360.3|12367.5|12361.5|12369.5|12363.5|12366.3|12360.3|0
1649223600000|2022-04-06 05:40:00|12367.4|12361.4|12367.4|12361.4|12369.5|12363.5|12365.4|12359.4|0
1649223900000|2022-04-06 05:45:00|12366.5|12360.5|12367.3|12361.3|12367.4|12361.4|12365.2|12359.2|0
1649224200000|2022-04-06 05:50:00|12366.8|12360.8|12367.3|12361.3|12367.3|12361.3|12365.2|12359.2|0
1649224500000|2022-04-06 05:55:00|12367.2|12361.2|12365.2|12359.2|12367.3|12361.3|12365.2|12359.2|0
1649224800000|2022-04-06 06:00:00|12369.5|12363.5|12377.2|12375.2|12378.2|12376.2|12364.2|12362.2|100
1649225100000|2022-04-06 06:05:00|12372.2|12370.2|12375.2|12373.2|12376.2|12374.2|12359.7|12357.7|55
1649225400000|2022-04-06 06:10:00|12375.7|12373.7|12375.7|12373.7|12378.7|12376.7|12369.7|12367.7|46
1649225700000|2022-04-06 06:15:00|12376.2|12374.2|12372.2|12370.2|12379.2|12377.2|12368.7|12366.7|9
1649226000000|2022-04-06 06:20:00|12372.7|12370.7|12365.2|12363.2|12377.2|12375.2|12362.7|12360.7|23
1649226300000|2022-04-06 06:25:00|12365.7|12363.7|12370.2|12368.2|12374.7|12372.7|12365.2|12363.2|23
1649226600000|2022-04-06 06:30:00|12370.7|12368.7|12371.2|12369.2|12371.2|12369.2|12363.2|12361.2|34
1649226900000|2022-04-06 06:35:00|12367.7|12365.7|12372.2|12370.2|12375.7|12373.7|12367.2|12365.2|47
1649227200000|2022-04-06 06:40:00|12372.7|12370.7|12374.2|12372.2|12376.2|12374.2|12371.2|12369.2|17
1649227500000|2022-04-06 06:45:00|12375.2|12373.2|12376.2|12374.2|12377.2|12375.2|12371.7|12369.7|7
1649227800000|2022-04-06 06:50:00|12375.7|12373.7|12377.2|12375.2|12380.7|12378.7|12373.7|12371.7|32
1649228100000|2022-04-06 06:55:00|12377.7|12375.7|12358.2|12356.2|12379.7|12377.7|12358.2|12356.2|96
1649228400000|2022-04-06 07:00:00|12363.2|12361.2|12362.7|12360.7|12383.2|12381.2|12355.2|12353.2|983
1649228700000|2022-04-06 07:05:00|12363.2|12361.2|12388.2|12386.2|12390.7|12388.7|12361.7|12359.7|364
1649229000000|2022-04-06 07:10:00|12387.7|12385.7|12390.7|12388.7|12396.7|12394.7|12381.7|12379.7|336
1649229300000|2022-04-06 07:15:00|12391.2|12389.2|12393.7|12391.7|12400.7|12398.7|12388.2|12386.2|224
1649229600000|2022-04-06 07:20:00|12392.7|12390.7|12386.2|12384.2|12392.7|12390.7|12379.2|12377.2|248
1649229900000|2022-04-06 07:25:00|12385.7|12383.7|12387.7|12385.7|12392.7|12390.7|12382.7|12380.7|189
1649230200000|2022-04-06 07:30:00|12387.2|12385.2|12371.7|12369.7|12393.7|12391.7|12370.7|12368.7|334
1649230500000|2022-04-06 07:35:00|12370.7|12368.7|12360.7|12358.7|12374.2|12372.2|12359.2|12357.2|261
1649230800000|2022-04-06 07:40:00|12360.2|12358.2|12355.7|12353.7|12371.2|12369.2|12352.2|12350.2|224
1649231100000|2022-04-06 07:45:00|12354.7|12352.7|12336.2|12334.2|12354.7|12352.7|12331.2|12329.2|357
1649231400000|2022-04-06 07:50:00|12335.7|12333.7|12337.2|12335.2|12342.7|12340.7|12326.7|12324.7|231
1649231700000|2022-04-06 07:55:00|12337.7|12335.7|12338.2|12336.2|12347.7|12345.7|12336.2|12334.2|196
1649232000000|2022-04-06 08:00:00|12337.7|12335.7|12344.7|12342.7|12349.7|12347.7|12334.2|12332.2|267
1649232300000|2022-04-06 08:05:00|12345.2|12343.2|12351.2|12349.2|12354.7|12352.7|12341.7|12339.7|295
1649232600000|2022-04-06 08:10:00|12351.7|12349.7|12345.7|12343.7|12351.7|12349.7|12338.7|12336.7|147
1649232900000|2022-04-06 08:15:00|12345.2|12343.2|12343.7|12341.7|12352.2|12350.2|12341.2|12339.2|171
1649233200000|2022-04-06 08:20:00|12343.2|12341.2|12327.2|12325.2|12344.2|12342.2|12323.7|12321.7|192
1649233500000|2022-04-06 08:25:00|12326.7|12324.7|12338.7|12336.7|12340.2|12338.2|12326.7|12324.7|247
1649233800000|2022-04-06 08:30:00|12338.2|12336.2|12335.2|12333.2|12345.7|12343.7|12332.2|12330.2|234
1649234100000|2022-04-06 08:35:00|12334.2|12332.2|12330.2|12328.2|12341.2|12339.2|12326.2|12324.2|333
1649234400000|2022-04-06 08:40:00|12330.7|12328.7|12326.2|12324.2|12333.7|12331.7|12324.7|12322.7|175
1649234700000|2022-04-06 08:45:00|12325.2|12323.2|12336.7|12334.7|12339.7|12337.7|12322.7|12320.7|303
1649235000000|2022-04-06 08:50:00|12337.2|12335.2|12346.2|12344.2|12348.2|12346.2|12335.2|12333.2|174
1649235300000|2022-04-06 08:55:00|12346.7|12344.7|12348.2|12346.2|12349.7|12347.7|12341.2|12339.2|197
1649235600000|2022-04-06 09:00:00|12348.7|12346.7|12346.2|12344.2|12352.7|12350.7|12345.7|12343.7|322
1649235900000|2022-04-06 09:05:00|12347.2|12345.2|12344.2|12342.2|12349.2|12347.2|12342.7|12340.7|228
1649236200000|2022-04-06 09:10:00|12343.7|12341.7|12343.7|12341.7|12352.2|12350.2|12341.7|12339.7|169
1649236500000|2022-04-06 09:15:00|12343.2|12341.2|12342.2|12340.2|12347.7|12345.7|12336.7|12334.7|120
1649236800000|2022-04-06 09:20:00|12341.7|12339.7|12344.7|12342.7|12345.2|12343.2|12337.7|12335.7|67
1649237100000|2022-04-06 09:25:00|12345.2|12343.2|12340.2|12338.2|12346.7|12344.7|12338.2|12336.2|65
1649237400000|2022-04-06 09:30:00|12340.7|12338.7|12343.7|12341.7|12344.7|12342.7|12339.7|12337.7|70
1649237700000|2022-04-06 09:35:00|12344.2|12342.2|12340.7|12338.7|12345.7|12343.7|12337.2|12335.2|122
1649238000000|2022-04-06 09:40:00|12340.2|12338.2|12340.2|12338.2|12343.2|12341.2|12332.2|12330.2|194
1649238300000|2022-04-06 09:45:00|12340.7|12338.7|12331.7|12329.7|12341.7|12339.7|12331.2|12329.2|90
1649238600000|2022-04-06 09:50:00|12331.2|12329.2|12339.2|12337.2|12341.2|12339.2|12328.2|12326.2|85
1649238900000|2022-04-06 09:55:00|12339.7|12337.7|12346.2|12344.2|12350.2|12348.2|12337.2|12335.2|172
1649239200000|2022-04-06 10:00:00|12346.7|12344.7|12346.2|12344.2|12350.2|12348.2|12341.2|12339.2|129
1649239500000|2022-04-06 10:05:00|12345.7|12343.7|12350.2|12348.2|12352.7|12350.7|12343.2|12341.2|211
1649239800000|2022-04-06 10:10:00|12350.7|12348.7|12332.7|12330.7|12350.7|12348.7|12328.2|12326.2|407
1649240100000|2022-04-06 10:15:00|12332.2|12330.2|12328.7|12326.7|12335.2|12333.2|12325.2|12323.2|156
1649240400000|2022-04-06 10:20:00|12329.7|12327.7|12335.7|12333.7|12336.2|12334.2|12321.2|12319.2|142
1649240700000|2022-04-06 10:25:00|12335.2|12333.2|12337.2|12335.2|12340.2|12338.2|12332.2|12330.2|136
1649241000000|2022-04-06 10:30:00|12337.7|12335.7|12332.2|12330.2|12337.7|12335.7|12328.2|12326.2|136
1649241300000|2022-04-06 10:35:00|12331.7|12329.7|12323.7|12321.7|12333.7|12331.7|12323.2|12321.2|121
1649241600000|2022-04-06 10:40:00|12324.2|12322.2|12337.7|12335.7|12338.2|12336.2|12323.2|12321.2|89
1649241900000|2022-04-06 10:45:00|12337.2|12335.2|12330.2|12328.2|12337.2|12335.2|12329.7|12327.7|125
1649242200000|2022-04-06 10:50:00|12330.7|12328.7|12331.2|12329.2|12332.2|12330.2|12321.2|12319.2|192
1649242500000|2022-04-06 10:55:00|12331.7|12329.7|12332.7|12330.7|12333.2|12331.2|12326.2|12324.2|77
1649242800000|2022-04-06 11:00:00|12332.2|12330.2|12323.7|12321.7|12333.2|12331.2|12323.2|12321.2|68
1649243100000|2022-04-06 11:05:00|12324.2|12322.2|12315.2|12313.2|12325.7|12323.7|12314.2|12312.2|108
1649243400000|2022-04-06 11:10:00|12315.7|12313.7|12313.7|12311.7|12320.2|12318.2|12311.2|12309.2|130
1649243700000|2022-04-06 11:15:00|12313.2|12311.2|12314.7|12312.7|12318.7|12316.7|12310.2|12308.2|128
1649244000000|2022-04-06 11:20:00|12314.2|12312.2|12307.2|12305.2|12318.2|12316.2|12307.2|12305.2|109
1649244300000|2022-04-06 11:25:00|12306.7|12304.7|12303.7|12301.7|12308.7|12306.7|12302.2|12300.2|110
1649244600000|2022-04-06 11:30:00|12304.2|12302.2|12305.7|12303.7|12307.2|12305.2|12299.2|12297.2|127
1649244900000|2022-04-06 11:35:00|12306.2|12304.2|12300.7|12298.7|12310.7|12308.7|12298.7|12296.7|99
1649245200000|2022-04-06 11:40:00|12302|12300|12294.5|12292.5|12302|12300|12291|12289|82
1649245500000|2022-04-06 11:45:00|12295|12293|12295|12293|12300.5|12298.5|12289.5|12287.5|106
1649245800000|2022-04-06 11:50:00|12295.5|12293.5|12289|12287|12296.5|12294.5|12288|12286|197
1649246100000|2022-04-06 11:55:00|12289.5|12287.5|12286.5|12284.5|12292|12290|12284.5|12282.5|132
1649246400000|2022-04-06 12:00:00|12286|12284|12276|12274|12287.5|12285.5|12271.5|12269.5|243
1649246700000|2022-04-06 12:05:00|12276.5|12274.5|12280.5|12278.5|12282|12280|12273.5|12271.5|193
1649247000000|2022-04-06 12:10:00|12279.5|12277.5|12293.5|12291.5|12293.5|12291.5|12275|12273|239
1649247300000|2022-04-06 12:15:00|12293|12291|12292.5|12290.5|12295.5|12293.5|12287|12285|212
1649247600000|2022-04-06 12:20:00|12292|12290|12297.5|12295.5|12299|12297|12290.5|12288.5|298
1649247900000|2022-04-06 12:25:00|12295.5|12293.5|12293|12291|12298.5|12296.5|12290.5|12288.5|189
1649248200000|2022-04-06 12:30:00|12293.5|12291.5|12289.5|12287.5|12294|12292|12282|12280|99
1649248500000|2022-04-06 12:35:00|12290|12288|12287|12285|12291|12289|12284.5|12282.5|83
1649248800000|2022-04-06 12:40:00|12287.5|12285.5|12282|12280|12287.5|12285.5|12280|12278|97
1649249100000|2022-04-06 12:45:00|12281.5|12279.5|12271.5|12269.5|12286|12284|12270.5|12268.5|184
1649249400000|2022-04-06 12:50:00|12272|12270|12262|12260|12273.5|12271.5|12261.5|12259.5|184
1649249700000|2022-04-06 12:55:00|12261.5|12259.5|12264.5|12262.5|12267.5|12265.5|12257.5|12255.5|267
1649250000000|2022-04-06 13:00:00|12264|12262|12272|12270|12274|12272|12261|12259|161
1649250300000|2022-04-06 13:05:00|12271.5|12269.5|12278|12276|12281|12279|12271.5|12269.5|141
1649250600000|2022-04-06 13:10:00|12278.5|12276.5|12274|12272|12281.5|12279.5|12269.5|12267.5|114
1649250900000|2022-04-06 13:15:00|12274.5|12272.5|12274.5|12272.5|12276|12274|12269.5|12267.5|101
1649251200000|2022-04-06 13:20:00|12275|12273|12274|12272|12277.5|12275.5|12272|12270|164
1649251500000|2022-04-06 13:25:00|12273.5|12271.5|12267.5|12265.5|12275.5|12273.5|12267|12265|126
1649251800000|2022-04-06 13:30:00|12268|12266|12266.5|12264.5|12282|12280|12258.5|12256.5|425
1649252100000|2022-04-06 13:35:00|12267.5|12265.5|12270.5|12268.5|12279.5|12277.5|12263|12261|225
1649252400000|2022-04-06 13:40:00|12270|12268|12258|12256|12272.5|12270.5|12256.5|12254.5|245
1649252700000|2022-04-06 13:45:00|12258.5|12256.5|12258.5|12256.5|12268|12266|12256.5|12254.5|249
1649253000000|2022-04-06 13:50:00|12258|12256|12271|12269|12275.5|12273.5|12257.5|12255.5|413
1649253300000|2022-04-06 13:55:00|12270.5|12268.5|12252.5|12250.5|12273.5|12271.5|12251.5|12249.5|284
1649253600000|2022-04-06 14:00:00|12254.5|12252.5|12258|12256|12267|12265|12252.5|12250.5|414
1649253900000|2022-04-06 14:05:00|12257.5|12255.5|12255.5|12253.5|12266.5|12264.5|12251.5|12249.5|304
1649254200000|2022-04-06 14:10:00|12255|12253|12266.5|12264.5|12266.5|12264.5|12247|12245|254
1649254500000|2022-04-06 14:15:00|12266|12264|12284.5|12282.5|12284.5|12282.5|12265|12263|461
1649254800000|2022-04-06 14:20:00|12284|12282|12284|12282|12293.5|12291.5|12284|12282|471
1649255100000|2022-04-06 14:25:00|12283.5|12281.5|12270|12268|12287.5|12285.5|12270|12268|341
1649255400000|2022-04-06 14:30:00|12270.5|12268.5|12272|12270|12282.5|12280.5|12268|12266|368
1649255700000|2022-04-06 14:35:00|12272.5|12270.5|12297.5|12295.5|12298|12296|12272.5|12270.5|314
1649256000000|2022-04-06 14:40:00|12296.5|12294.5|12299.5|12297.5|12301.5|12299.5|12287|12285|233
1649256300000|2022-04-06 14:45:00|12300|12298|12303|12301|12307|12305|12294.5|12292.5|260
1649256600000|2022-04-06 14:50:00|12303.5|12301.5|12300.5|12298.5|12305|12303|12295.5|12293.5|474
1649256900000|2022-04-06 14:55:00|12301|12299|12295.5|12293.5|12303.5|12301.5|12294|12292|266
1649257200000|2022-04-06 15:00:00|12294|12292|12303|12301|12305.5|12303.5|12289.5|12287.5|279
1649257500000|2022-04-06 15:05:00|12302.5|12300.5|12304.5|12302.5|12304.5|12302.5|12296.5|12294.5|182
1649257800000|2022-04-06 15:10:00|12304|12302|12312.5|12310.5|12315|12313|12301|12299|198
1649258100000|2022-04-06 15:15:00|12313|12311|12322.5|12320.5|12324.5|12322.5|12312.5|12310.5|698
1649258400000|2022-04-06 15:20:00|12323.5|12321.5|12328.5|12326.5|12334.5|12332.5|12321.5|12319.5|411
1649258700000|2022-04-06 15:25:00|12328|12326|12324.5|12322.5|12329.5|12327.5|12316.5|12314.5|1478
1649259000000|2022-04-06 15:30:00|12325.5|12323.5|12327|12325|12330|12328|12320.5|12318.5|866
1649259300000|2022-04-06 15:35:00|12327.5|12325.5|12316.5|12314.5|12330.5|12328.5|12316.5|12314.5|371
1649259600000|2022-04-06 15:40:00|12317.5|12315.5|12324.5|12322.5|12326|12324|12316.5|12314.5|132
1649259900000|2022-04-06 15:45:00|12324|12322|12326.5|12324.5|12330.5|12328.5|12319.5|12317.5|122
1649260200000|2022-04-06 15:50:00|12327|12325|12324|12322|12330|12328|12320.5|12318.5|135
1649260500000|2022-04-06 15:55:00|12323.5|12321.5|12326|12324|12330|12328|12323.5|12321.5|53
1649260800000|2022-04-06 16:00:00|12326.5|12324.5|12326.5|12324.5|12330.5|12328.5|12325|12323|86
1649261100000|2022-04-06 16:05:00|12326|12324|12323|12321|12330|12328|12322|12320|21
1649261400000|2022-04-06 16:10:00|12323.5|12321.5|12318.5|12316.5|12325|12323|12318.5|12316.5|11
1649261700000|2022-04-06 16:15:00|12319|12317|12316.5|12314.5|12320.5|12318.5|12314.5|12312.5|20
1649262000000|2022-04-06 16:20:00|12315.5|12313.5|12310|12308|12316|12314|12309|12307|40
1649262300000|2022-04-06 16:25:00|12310.5|12308.5|12311|12309|12312|12310|12308.5|12306.5|24
1649262600000|2022-04-06 16:30:00|12310.5|12308.5|12313|12311|12316|12314|12309.5|12307.5|63
1649262900000|2022-04-06 16:35:00|12312.5|12310.5|12313.5|12311.5|12315|12313|12311|12309|7
1649263200000|2022-04-06 16:40:00|12314|12312|12315|12313|12316.5|12314.5|12311.5|12309.5|9
1649263500000|2022-04-06 16:45:00|12314.5|12312.5|12313|12311|12316|12314|12307.5|12305.5|7
1649263800000|2022-04-06 16:50:00|12313.5|12311.5|12312|12310|12313.5|12311.5|12308.5|12306.5|14
1649264100000|2022-04-06 16:55:00|12311.5|12309.5|12308.5|12306.5|12312.5|12310.5|12306.5|12304.5|33
1649264400000|2022-04-06 17:00:00|12308|12306|12305.5|12303.5|12309.5|12307.5|12305.5|12303.5|10
1649264700000|2022-04-06 17:05:00|12306.5|12304.5|12307|12305|12312|12310|12304.5|12302.5|33
1649265000000|2022-04-06 17:10:00|12306.5|12304.5|12312.5|12310.5|12314.5|12312.5|12306.5|12304.5|16
1649265300000|2022-04-06 17:15:00|12312|12310|12308|12306|12319|12317|12308|12306|12
1649265600000|2022-04-06 17:20:00|12308.5|12306.5|12318|12316|12318|12316|12308|12306|13
1649265900000|2022-04-06 17:25:00|12318.5|12316.5|12318|12316|12321|12319|12315.5|12313.5|6
1649266200000|2022-04-06 17:30:00|12317.5|12315.5|12323|12321|12325.5|12323.5|12316.5|12314.5|13
1649266500000|2022-04-06 17:35:00|12322.5|12320.5|12327.5|12325.5|12328.5|12326.5|12318.5|12316.5|19
1649266800000|2022-04-06 17:40:00|12328|12326|12335|12333|12340|12338|12325.5|12323.5|111
1649267100000|2022-04-06 17:45:00|12334.5|12332.5|12337.5|12335.5|12337.5|12335.5|12329|12327|19
1649267400000|2022-04-06 17:50:00|12338|12336|12337|12335|12341|12339|12333|12331|15
1649267700000|2022-04-06 17:55:00|12336.5|12334.5|12328|12326|12337|12335|12325|12323|8
1649268000000|2022-04-06 18:00:00|12327.5|12325.5|12339.5|12337.5|12359.5|12357.5|12325.5|12323.5|51
1649268300000|2022-04-06 18:05:00|12339|12337|12322|12320|12341|12339|12319|12317|25
1649268600000|2022-04-06 18:10:00|12320.5|12318.5|12310|12308|12324|12322|12309.5|12307.5|35
1649268900000|2022-04-06 18:15:00|12309.5|12307.5|12306.5|12304.5|12310|12308|12299|12297|62
1649269200000|2022-04-06 18:20:00|12306|12304|12311.5|12309.5|12314.5|12312.5|12304.5|12302.5|8
1649269500000|2022-04-06 18:25:00|12312|12310|12311|12309|12322|12320|12308.5|12306.5|10
1649269800000|2022-04-06 18:30:00|12310.5|12308.5|12344.5|12342.5|12349.5|12347.5|12310.5|12308.5|44
1649270100000|2022-04-06 18:35:00|12345|12343|12337|12335|12350|12348|12335.5|12333.5|15
1649270400000|2022-04-06 18:40:00|12336.5|12334.5|12345|12343|12350.5|12348.5|12334|12332|14
1649270700000|2022-04-06 18:45:00|12344.5|12342.5|12344|12342|12354.5|12352.5|12341.5|12339.5|14
1649271000000|2022-04-06 18:50:00|12344.5|12342.5|12351|12349|12355.5|12353.5|12344.5|12342.5|15
1649271300000|2022-04-06 18:55:00|12351.5|12349.5|12361.5|12359.5|12362|12360|12351|12349|30
1649271600000|2022-04-06 19:00:00|12363.5|12361.5|12372.5|12370.5|12375.5|12373.5|12363.5|12361.5|57
1649271900000|2022-04-06 19:05:00|12373|12371|12359.5|12357.5|12373|12371|12352|12350|22
1649272200000|2022-04-06 19:10:00|12359|12357|12361|12359|12368|12366|12356.5|12354.5|16
1649272500000|2022-04-06 19:15:00|12361.5|12359.5|12355.5|12353.5|12371|12369|12352|12350|17
1649272800000|2022-04-06 19:20:00|12356.5|12354.5|12339.5|12337.5|12357|12355|12339|12337|21
1649273100000|2022-04-06 19:25:00|12340|12338|12327.5|12325.5|12340.5|12338.5|12325|12323|15
1649273400000|2022-04-06 19:30:00|12327|12325|12328.5|12326.5|12335|12333|12322.5|12320.5|17
1649273700000|2022-04-06 19:35:00|12329|12327|12344|12342|12348.5|12346.5|12328|12326|20
1649274000000|2022-04-06 19:40:00|12344.5|12342.5|12348|12346|12349.5|12347.5|12340|12338|21
1649274300000|2022-04-06 19:45:00|12347.5|12345.5|12360|12358|12365.5|12363.5|12345|12343|55
1649274600000|2022-04-06 19:50:00|12362.5|12360.5|12346.5|12344.5|12369.5|12367.5|12344|12342|63
1649274900000|2022-04-06 19:55:00|12345|12343|12328.7|12322.7|12362|12360|12327.8|12321.8|99
1649275200000|2022-04-06 20:00:00|12331.7|12325.7|12329.9|12323.9|12333|12327|12320.8|12314.8|0
1649275500000|2022-04-06 20:05:00|12329.3|12323.3|12334.2|12328.2|12335.8|12329.8|12329.3|12323.3|0
1649275800000|2022-04-06 20:10:00|12333.8|12327.8|12328|12322|12336|12330|12328|12322|0
1649276100000|2022-04-06 20:15:00|12328.7|12322.7|12328.6|12322.6|12329.2|12323.2|12320.8|12314.8|0
1649276400000|2022-04-06 20:20:00|12328|12322|12326.1|12320.1|12329.2|12323.2|12324.9|12318.9|0
1649276700000|2022-04-06 20:25:00|12326.5|12320.5|12328|12322|12329.2|12323.2|12326.1|12320.1|0
1649277000000|2022-04-06 20:30:00|12328.2|12322.2|12327.2|12321.2|12329.2|12323.2|12327.2|12321.2|0
1649277300000|2022-04-06 20:35:00|12327.3|12321.3|12323.7|12317.7|12328.6|12322.6|12321.2|12315.2|0
1649277600000|2022-04-06 20:40:00|12323.3|12317.3|12322.4|12316.4|12324.9|12318.9|12322.4|12316.4|0
1649277900000|2022-04-06 20:45:00|12323.7|12317.7|12324.9|12318.9|12325.5|12319.5|12322.4|12316.4|0
1649278200000|2022-04-06 20:50:00|12325.5|12319.5|12320.6|12314.6|12325.5|12319.5|12320.6|12314.6|0
1649278500000|2022-04-06 20:55:00|12321.2|12315.2|12320.2|12314.2|12321.8|12315.8|12319.6|12313.6|0
1649278800000|2022-04-06 21:00:00|12319.6|12313.6|12321|12315|12321.4|12315.4|12319.6|12313.6|0
1649279100000|2022-04-06 21:05:00|12321.2|12315.2|12322.8|12316.8|12322.9|12316.9|12321|12315|0
1649279400000|2022-04-06 21:10:00|12322.9|12316.9|12322.8|12316.8|12323.1|12317.1|12322|12316|0
1649279700000|2022-04-06 21:15:00|12322.9|12316.9|12322.8|12316.8|12322.9|12316.9|12322.8|12316.8|0
1649280000000|2022-04-06 21:20:00|12322.9|12316.9|12322.8|12316.8|12323|12317|12322.6|12316.6|0
1649280300000|2022-04-06 21:25:00|12322.9|12316.9|12322.6|12316.6|12323.1|12317.1|12322.6|12316.6|0
1649280600000|2022-04-06 21:30:00|12322.4|12316.4|12321|12315|12322.4|12316.4|12320.2|12314.2|0
1649280900000|2022-04-06 21:35:00|12321.2|12315.2|12321|12315|12321.2|12315.2|12320.8|12314.8|0
1649281200000|2022-04-06 21:40:00|12321.2|12315.2|12321.4|12315.4|12321.4|12315.4|12321.2|12315.2|0
1649281500000|2022-04-06 21:45:00|12321.6|12315.6|12322.4|12316.4|12322.4|12316.4|12321.2|12315.2|0
1649281800000|2022-04-06 21:50:00|12322.3|12316.3|12321.8|12315.8|12322.3|12316.3|12321.6|12315.6|0
1649282100000|2022-04-06 21:55:00|12321.6|12315.6|12322|12316|12322|12316|12321.2|12315.2|0
1649282400000|2022-04-06 22:00:00|12322.2|12316.2|12328|12322|12328|12322|12320.2|12314.2|0
1649282700000|2022-04-06 22:05:00|12328.6|12322.6|12331|12325|12332.3|12326.3|12327.2|12321.2|0
1649283000000|2022-04-06 22:10:00|12331.5|12325.5|12331.5|12325.5|12332.3|12326.3|12330.4|12324.4|0
1649283300000|2022-04-06 22:15:00|12331.6|12325.6|12329.8|12323.8|12334.1|12328.1|12329.8|12323.8|0
1649283600000|2022-04-06 22:20:00|12330.4|12324.4|12329.8|12323.8|12331|12325|12329.2|12323.2|0
1649283900000|2022-04-06 22:25:00|12330.4|12324.4|12329.8|12323.8|12330.4|12324.4|12328|12322|0
1649284200000|2022-04-06 22:30:00|12331|12325|12334.7|12328.7|12334.7|12328.7|12331|12325|0
1649284500000|2022-04-06 22:35:00|12335|12329|12333.5|12327.5|12335.2|12329.2|12332.9|12326.9|0
1649284800000|2022-04-06 22:40:00|12333.7|12327.7|12334.1|12328.1|12334.7|12328.7|12329.2|12323.2|0
1649285100000|2022-04-06 22:45:00|12334.3|12328.3|12332.3|12326.3|12334.7|12328.7|12332.3|12326.3|0
1649285400000|2022-04-06 22:50:00|12331.9|12325.9|12329.2|12323.2|12332.5|12326.5|12327.2|12321.2|0
1649285700000|2022-04-06 22:55:00|12328.6|12322.6|12330.4|12324.4|12331.5|12325.5|12328.6|12322.6|0
1649286000000|2022-04-06 23:00:00|12330|12324|12326.7|12320.7|12332.3|12326.3|12326.7|12320.7|0
1649286300000|2022-04-06 23:05:00|12326.6|12320.6|12326.7|12320.7|12327.2|12321.2|12324.9|12318.9|0
1649286600000|2022-04-06 23:10:00|12326.6|12320.6|12326.1|12320.1|12328|12322|12324.9|12318.9|0
1649286900000|2022-04-06 23:15:00|12326.7|12320.7|12326.7|12320.7|12327.6|12321.6|12326.1|12320.1|0
1649287200000|2022-04-06 23:20:00|12326.6|12320.6|12328|12322|12329.2|12323.2|12326.5|12320.5|0
1649287500000|2022-04-06 23:25:00|12327.2|12321.2|12327.2|12321.2|12328|12322|12326.1|12320.1|0
1649287800000|2022-04-06 23:30:00|12326.7|12320.7|12320|12314|12328|12322|12318.1|12312.1|0
1649288100000|2022-04-06 23:35:00|12319.4|12313.4|12309.5|12303.5|12320|12314|12308.3|12302.3|0
1649288400000|2022-04-06 23:40:00|12309.9|12303.9|12309.9|12303.9|12311.4|12305.4|12307.7|12301.7|0
1649288700000|2022-04-06 23:45:00|12310.3|12304.3|12307.2|12301.2|12310.9|12304.9|12307.2|12301.2|0
1649289000000|2022-04-06 23:50:00|12307.1|12301.1|12302.1|12296.1|12307.7|12301.7|12299|12293|0
1649289300000|2022-04-06 23:55:00|12301.7|12295.7|12297.2|12291.2|12302.1|12296.1|12294.1|12288.1|0
1649289600000|2022-04-07 00:00:00|12295.3|12289.3|12300.7|12294.7|12302.1|12296.1|12289.8|12283.8|0
1649289900000|2022-04-07 00:05:00|12300.8|12294.8|12297.2|12291.2|12302.1|12296.1|12297.2|12291.2|0
1649290200000|2022-04-07 00:10:00|12296.8|12290.8|12296.5|12290.5|12302.1|12296.1|12295.3|12289.3|0
1649290500000|2022-04-07 00:15:00|12297.2|12291.2|12291.6|12285.6|12300.2|12294.2|12290.4|12284.4|0
1649290800000|2022-04-07 00:20:00|12291.3|12285.3|12292.9|12286.9|12295.9|12289.9|12291|12285|0
1649291100000|2022-04-07 00:25:00|12293.5|12287.5|12297.2|12291.2|12297.8|12291.8|12291.6|12285.6|0
1649291400000|2022-04-07 00:30:00|12297.8|12291.8|12294.1|12288.1|12297.8|12291.8|12292.3|12286.3|0
1649291700000|2022-04-07 00:35:00|12293.8|12287.8|12291.6|12285.6|12294.1|12288.1|12291|12285|0
1649292000000|2022-04-07 00:40:00|12291.9|12285.9|12298.4|12292.4|12299.6|12293.6|12291.9|12285.9|0
1649292300000|2022-04-07 00:45:00|12297.8|12291.8|12294.1|12288.1|12298.4|12292.4|12292.9|12286.9|0
1649292600000|2022-04-07 00:50:00|12295.3|12289.3|12295.3|12289.3|12297.2|12291.2|12293.5|12287.5|0
1649292900000|2022-04-07 00:55:00|12295.9|12289.9|12298.4|12292.4|12298.4|12292.4|12293.5|12287.5|0
1649293200000|2022-04-07 01:00:00|12299|12293|12295.3|12289.3|12299|12293|12293.5|12287.5|0
1649293500000|2022-04-07 01:05:00|12295.6|12289.6|12304.5|12298.5|12305.1|12299.1|12295.3|12289.3|0
1649293800000|2022-04-07 01:10:00|12305.1|12299.1|12303.3|12297.3|12306.3|12300.3|12300.8|12294.8|0
1649294100000|2022-04-07 01:15:00|12302.7|12296.7|12303.9|12297.9|12306.3|12300.3|12302.7|12296.7|0
1649294400000|2022-04-07 01:20:00|12304.5|12298.5|12300.8|12294.8|12305.1|12299.1|12300.2|12294.2|0
1649294700000|2022-04-07 01:25:00|12300.2|12294.2|12296.5|12290.5|12300.2|12294.2|12295.9|12289.9|0
1649295000000|2022-04-07 01:30:00|12295.9|12289.9|12300.2|12294.2|12301.1|12295.1|12294.1|12288.1|0
1649295300000|2022-04-07 01:35:00|12299.6|12293.6|12302.7|12296.7|12303.3|12297.3|12299.6|12293.6|0
1649295600000|2022-04-07 01:40:00|12303.3|12297.3|12313.7|12307.7|12313.7|12307.7|12303.3|12297.3|0
1649295900000|2022-04-07 01:45:00|12314.3|12308.3|12312.5|12306.5|12320.4|12314.4|12310|12304|0
1649296200000|2022-04-07 01:50:00|12312.1|12306.1|12311.2|12305.2|12313.7|12307.7|12309.4|12303.4|0
1649296500000|2022-04-07 01:55:00|12311.9|12305.9|12310.6|12304.6|12314.3|12308.3|12309.4|12303.4|0
1649296800000|2022-04-07 02:00:00|12310|12304|12307|12301|12311.9|12305.9|12306.3|12300.3|0
1649297100000|2022-04-07 02:05:00|12306.3|12300.3|12305.7|12299.7|12308.8|12302.8|12305.1|12299.1|0
1649297400000|2022-04-07 02:10:00|12306|12300|12307.6|12301.6|12308.8|12302.8|12305.1|12299.1|0
1649297700000|2022-04-07 02:15:00|12307|12301|12306.3|12300.3|12308.2|12302.2|12305.1|12299.1|0
1649298000000|2022-04-07 02:20:00|12306|12300|12306|12300|12307|12301|12305.1|12299.1|0
1649298300000|2022-04-07 02:25:00|12306.3|12300.3|12306.3|12300.3|12308.2|12302.2|12306.3|12300.3|0
1649298600000|2022-04-07 02:30:00|12307|12301|12307.6|12301.6|12311.9|12305.9|12307|12301|0
1649298900000|2022-04-07 02:35:00|12307|12301|12301.4|12295.4|12307|12301|12301.4|12295.4|0
1649299200000|2022-04-07 02:40:00|12302.1|12296.1|12301.4|12295.4|12302.1|12296.1|12300.2|12294.2|0
1649299500000|2022-04-07 02:45:00|12301.1|12295.1|12301.4|12295.4|12303|12297|12300.8|12294.8|0
1649299800000|2022-04-07 02:50:00|12302.1|12296.1|12303.3|12297.3|12305.1|12299.1|12302.1|12296.1|0
1649300100000|2022-04-07 02:55:00|12303|12297|12303.3|12297.3|12305.1|12299.1|12302.1|12296.1|0
1649300400000|2022-04-07 03:00:00|12303.6|12297.6|12302.7|12296.7|12305.1|12299.1|12302.7|12296.7|0
1649300700000|2022-04-07 03:05:00|12302.1|12296.1|12301.4|12295.4|12302.7|12296.7|12300.5|12294.5|0
1649301000000|2022-04-07 03:10:00|12300.8|12294.8|12301.4|12295.4|12302.1|12296.1|12300.2|12294.2|0
1649301300000|2022-04-07 03:15:00|12301.7|12295.7|12299|12293|12301.7|12295.7|12297.8|12291.8|0
1649301600000|2022-04-07 03:20:00|12299.6|12293.6|12299|12293|12300.2|12294.2|12299|12293|0
1649301900000|2022-04-07 03:25:00|12298.4|12292.4|12295.3|12289.3|12299.6|12293.6|12294.1|12288.1|0
1649302200000|2022-04-07 03:30:00|12295.6|12289.6|12294.7|12288.7|12296.5|12290.5|12293.5|12287.5|0
1649302500000|2022-04-07 03:35:00|12294.4|12288.4|12292.9|12286.9|12295.9|12289.9|12292.9|12286.9|0
1649302800000|2022-04-07 03:40:00|12292.3|12286.3|12290.4|12284.4|12292.9|12286.9|12290.4|12284.4|0
1649303100000|2022-04-07 03:45:00|12291|12285|12293.5|12287.5|12294.1|12288.1|12291|12285|0
1649303400000|2022-04-07 03:50:00|12293.8|12287.8|12290.1|12284.1|12294.1|12288.1|12290.1|12284.1|0
1649303700000|2022-04-07 03:55:00|12290.4|12284.4|12285.2|12279.2|12291|12285|12284.9|12278.9|0
1649304000000|2022-04-07 04:00:00|12285.5|12279.5|12287.4|12281.4|12288|12282|12283.7|12277.7|0
1649304300000|2022-04-07 04:05:00|12286.8|12280.8|12286.1|12280.1|12288.6|12282.6|12286.1|12280.1|0
1649304600000|2022-04-07 04:10:00|12285.5|12279.5|12284.3|12278.3|12286.1|12280.1|12283.1|12277.1|0
1649304900000|2022-04-07 04:15:00|12284.6|12278.6|12285.8|12279.8|12285.8|12279.8|12283.7|12277.7|0
1649305200000|2022-04-07 04:20:00|12285.5|12279.5|12283.1|12277.1|12286.1|12280.1|12283.1|12277.1|0
1649305500000|2022-04-07 04:25:00|12282.8|12276.8|12284.6|12278.6|12284.9|12278.9|12278.2|12272.2|0
1649305800000|2022-04-07 04:30:00|12284.9|12278.9|12288.6|12282.6|12290.4|12284.4|12284.9|12278.9|0
1649306100000|2022-04-07 04:35:00|12288.9|12282.9|12289.2|12283.2|12289.2|12283.2|12287.4|12281.4|0
1649306400000|2022-04-07 04:40:00|12288|12282|12289.8|12283.8|12289.8|12283.8|12287.4|12281.4|0
1649306700000|2022-04-07 04:45:00|12290.4|12284.4|12290.4|12284.4|12291|12285|12287.4|12281.4|0
1649307000000|2022-04-07 04:50:00|12291|12285|12288|12282|12291.6|12285.6|12287.4|12281.4|0
1649307300000|2022-04-07 04:55:00|12287.4|12281.4|12286.4|12280.4|12287.4|12281.4|12284.9|12278.9|0
1649307600000|2022-04-07 05:00:00|12286.1|12280.1|12285.4|12279.4|12290.4|12284.4|12283.7|12277.7|0
1649307900000|2022-04-07 05:05:00|12285.1|12279.1|12287.9|12281.9|12287.9|12281.9|12281.7|12275.7|0
1649308200000|2022-04-07 05:10:00|12288.5|12282.5|12288.5|12282.5|12290|12284|12284.2|12278.2|0
1649308500000|2022-04-07 05:15:00|12288.8|12282.8|12284.8|12278.8|12289.7|12283.7|12283.6|12277.6|0
1649308800000|2022-04-07 05:20:00|12285.1|12279.1|12282.3|12276.3|12286|12280|12281.7|12275.7|0
1649309100000|2022-04-07 05:25:00|12282|12276|12281.7|12275.7|12282.3|12276.3|12279.3|12273.3|0
1649309400000|2022-04-07 05:30:00|12281.1|12275.1|12284.2|12278.2|12286.6|12280.6|12280.5|12274.5|0
1649309700000|2022-04-07 05:35:00|12284.5|12278.5|12292.1|12286.1|12292.8|12286.8|12283.6|12277.6|0
1649310000000|2022-04-07 05:40:00|12291.5|12285.5|12289.7|12283.7|12294.6|12288.6|12289.7|12283.7|0
1649310300000|2022-04-07 05:45:00|12289.4|12283.4|12299.7|12293.7|12301.4|12295.4|12288.5|12282.5|0
1649310600000|2022-04-07 05:50:00|12299|12293|12303.3|12297.3|12303.9|12297.9|12297.2|12291.2|0
1649310900000|2022-04-07 05:55:00|12302.7|12296.7|12298.4|12292.4|12305.2|12299.2|12298.4|12292.4|0
1649311200000|2022-04-07 06:00:00|12324|12322|12318|12316|12327|12325|12302|12300|78
1649311500000|2022-04-07 06:05:00|12317.5|12315.5|12324.5|12322.5|12329|12327|12313|12311|20
1649311800000|2022-04-07 06:10:00|12324|12322|12326.5|12324.5|12336|12334|12321|12319|26
1649312100000|2022-04-07 06:15:00|12325|12323|12330.5|12328.5|12334|12332|12324.5|12322.5|21
1649312400000|2022-04-07 06:20:00|12331|12329|12336.5|12334.5|12338.5|12336.5|12328.5|12326.5|28
1649312700000|2022-04-07 06:25:00|12336|12334|12348|12346|12350|12348|12334|12332|65
1649313000000|2022-04-07 06:30:00|12347.5|12345.5|12342.5|12340.5|12353|12351|12337.5|12335.5|31
1649313300000|2022-04-07 06:35:00|12342|12340|12351|12349|12352.5|12350.5|12342|12340|21
1649313600000|2022-04-07 06:40:00|12351.5|12349.5|12359|12357|12362|12360|12350.5|12348.5|31
1649313900000|2022-04-07 06:45:00|12358.5|12356.5|12349.5|12347.5|12358.5|12356.5|12349.5|12347.5|52
1649314200000|2022-04-07 06:50:00|12349|12347|12354.5|12352.5|12358|12356|12348.5|12346.5|9
1649314500000|2022-04-07 06:55:00|12354|12352|12369.5|12367.5|12369.5|12367.5|12352.5|12350.5|72
1649314800000|2022-04-07 07:00:00|12369|12367|12399|12397|12399|12397|12364|12362|1030
1649315100000|2022-04-07 07:05:00|12398|12396|12409|12407|12414|12412|12395|12393|909
1649315400000|2022-04-07 07:10:00|12409.5|12407.5|12433.5|12431.5|12439|12437|12409.5|12407.5|562
1649315700000|2022-04-07 07:15:00|12434|12432|12433|12431|12446.5|12444.5|12427|12425|639
1649316000000|2022-04-07 07:20:00|12432.5|12430.5|12433|12431|12441.5|12439.5|12426|12424|343
1649316300000|2022-04-07 07:25:00|12432.5|12430.5|12430|12428|12438|12436|12428.5|12426.5|401
1649316600000|2022-04-07 07:30:00|12430.5|12428.5|12414|12412|12433.5|12431.5|12409.5|12407.5|686
1649316900000|2022-04-07 07:35:00|12415|12413|12415|12413|12420|12418|12408|12406|298
1649317200000|2022-04-07 07:40:00|12415.5|12413.5|12388|12386|12419|12417|12388|12386|261
1649317500000|2022-04-07 07:45:00|12388.5|12386.5|12383|12381|12390|12388|12380.5|12378.5|257
1649317800000|2022-04-07 07:50:00|12382.5|12380.5|12394.5|12392.5|12400.5|12398.5|12381.5|12379.5|231
1649318100000|2022-04-07 07:55:00|12395|12393|12389.5|12387.5|12396|12394|12384|12382|242
1649318400000|2022-04-07 08:00:00|12390|12388|12393|12391|12397.5|12395.5|12385.5|12383.5|334
1649318700000|2022-04-07 08:05:00|12392.5|12390.5|12409|12407|12410.5|12408.5|12389.5|12387.5|284
1649319000000|2022-04-07 08:10:00|12409.5|12407.5|12402|12400|12414|12412|12401|12399|260
1649319300000|2022-04-07 08:15:00|12402.5|12400.5|12412|12410|12418|12416|12402.5|12400.5|149
1649319600000|2022-04-07 08:20:00|12412.5|12410.5|12413|12411|12423|12421|12411|12409|219
1649319900000|2022-04-07 08:25:00|12412.5|12410.5|12418|12416|12424|12422|12411.5|12409.5|166
1649320200000|2022-04-07 08:30:00|12418.5|12416.5|12432|12430|12432|12430|12415|12413|210
1649320500000|2022-04-07 08:35:00|12432.5|12430.5|12427|12425|12435.5|12433.5|12424|12422|200
1649320800000|2022-04-07 08:40:00|12427.5|12425.5|12434.5|12432.5|12437.5|12435.5|12426.5|12424.5|198
1649321100000|2022-04-07 08:45:00|12434|12432|12445|12443|12446|12444|12434|12432|217
1649321400000|2022-04-07 08:50:00|12445.5|12443.5|12456|12454|12457.5|12455.5|12444.5|12442.5|238
1649321700000|2022-04-07 08:55:00|12455.5|12453.5|12470|12468|12470.5|12468.5|12454.5|12452.5|471
1649322000000|2022-04-07 09:00:00|12470.5|12468.5|12466|12464|12475|12473|12465.5|12463.5|412
1649322300000|2022-04-07 09:05:00|12465.5|12463.5|12459|12457|12470|12468|12458.5|12456.5|613
1649322600000|2022-04-07 09:10:00|12459.5|12457.5|12452|12450|12460|12458|12449.5|12447.5|278
1649322900000|2022-04-07 09:15:00|12452.5|12450.5|12449|12447|12458.5|12456.5|12447|12445|251
1649323200000|2022-04-07 09:20:00|12449.5|12447.5|12448.5|12446.5|12454.5|12452.5|12446.5|12444.5|198
1649323500000|2022-04-07 09:25:00|12448|12446|12450.5|12448.5|12451.5|12449.5|12443.5|12441.5|152
1649323800000|2022-04-07 09:30:00|12451|12449|12454|12452|12460|12458|12447|12445|124
1649324100000|2022-04-07 09:35:00|12453.5|12451.5|12455|12453|12457.5|12455.5|12451.5|12449.5|90
1649324400000|2022-04-07 09:40:00|12455.5|12453.5|12456.5|12454.5|12460|12458|12450.5|12448.5|144
1649324700000|2022-04-07 09:45:00|12456|12454|12454.5|12452.5|12457|12455|12447.5|12445.5|129
1649325000000|2022-04-07 09:50:00|12455|12453|12452.5|12450.5|12458.5|12456.5|12450.5|12448.5|123
1649325300000|2022-04-07 09:55:00|12453.5|12451.5|12449.5|12447.5|12454|12452|12447.5|12445.5|140
1649325600000|2022-04-07 10:00:00|12449|12447|12449|12447|12453.5|12451.5|12446.5|12444.5|159
1649325900000|2022-04-07 10:05:00|12449.5|12447.5|12445|12443|12451|12449|12443.5|12441.5|159
1649326200000|2022-04-07 10:10:00|12444.5|12442.5|12446|12444|12446.5|12444.5|12440.5|12438.5|127
1649326500000|2022-04-07 10:15:00|12446.5|12444.5|12442.5|12440.5|12447.5|12445.5|12442.5|12440.5|81
1649326800000|2022-04-07 10:20:00|12443|12441|12450.5|12448.5|12453|12451|12441.5|12439.5|275
1649327100000|2022-04-07 10:25:00|12448.5|12446.5|12456|12454|12456|12454|12445.5|12443.5|64
1649327400000|2022-04-07 10:30:00|12456.5|12454.5|12450|12448|12456.5|12454.5|12450|12448|74
1649327700000|2022-04-07 10:35:00|12450.5|12448.5|12460.5|12458.5|12461.5|12459.5|12449.5|12447.5|100
1649328000000|2022-04-07 10:40:00|12460|12458|12453.5|12451.5|12460.5|12458.5|12451|12449|73
1649328300000|2022-04-07 10:45:00|12453|12451|12447.5|12445.5|12453.5|12451.5|12447.5|12445.5|105
1649328600000|2022-04-07 10:50:00|12448|12446|12443.5|12441.5|12449|12447|12442.5|12440.5|118
1649328900000|2022-04-07 10:55:00|12443|12441|12436.5|12434.5|12444.5|12442.5|12436.5|12434.5|89
1649329200000|2022-04-07 11:00:00|12437|12435|12427|12425|12439|12437|12426|12424|138
1649329500000|2022-04-07 11:05:00|12427.5|12425.5|12434.5|12432.5|12475.5|12473.5|12425|12423|1861
1649329800000|2022-04-07 11:10:00|12435.5|12433.5|12441|12439|12449|12447|12431|12429|334
1649330100000|2022-04-07 11:15:00|12440.5|12438.5|12433|12431|12442|12440|12429|12427|138
1649330400000|2022-04-07 11:20:00|12433.5|12431.5|12425|12423|12436|12434|12424|12422|158
1649330700000|2022-04-07 11:25:00|12424.5|12422.5|12416|12414|12424.5|12422.5|12414|12412|118
1649331000000|2022-04-07 11:30:00|12415.5|12413.5|12405|12403|12416|12414|12400.5|12398.5|230
1649331300000|2022-04-07 11:35:00|12405.5|12403.5|12402.5|12400.5|12409.5|12407.5|12401|12399|170
1649331600000|2022-04-07 11:40:00|12403|12401|12403.5|12401.5|12407|12405|12399.5|12397.5|139
1649331900000|2022-04-07 11:45:00|12404|12402|12401.5|12399.5|12404|12402|12397.5|12395.5|120
1649332200000|2022-04-07 11:50:00|12401|12399|12404.5|12402.5|12405.5|12403.5|12398.5|12396.5|128
1649332500000|2022-04-07 11:55:00|12405|12403|12404.5|12402.5|12408|12406|12404|12402|99
1649332800000|2022-04-07 12:00:00|12405.5|12403.5|12397|12395|12410|12408|12396.5|12394.5|99
1649333100000|2022-04-07 12:05:00|12397.5|12395.5|12397|12395|12400.5|12398.5|12394|12392|83
1649333400000|2022-04-07 12:10:00|12396.5|12394.5|12390|12388|12398|12396|12390|12388|137
1649333700000|2022-04-07 12:15:00|12390.5|12388.5|12392.5|12390.5|12394.5|12392.5|12384.5|12382.5|225
1649334000000|2022-04-07 12:20:00|12393|12391|12389.5|12387.5|12399.5|12397.5|12389.5|12387.5|228
1649334300000|2022-04-07 12:25:00|12390|12388|12390.5|12388.5|12392|12390|12383.5|12381.5|116
1649334600000|2022-04-07 12:30:00|12390|12388|12398|12396|12399|12397|12389.5|12387.5|176
1649334900000|2022-04-07 12:35:00|12399|12397|12404|12402|12406.5|12404.5|12395|12393|76
1649335200000|2022-04-07 12:40:00|12404.5|12402.5|12401|12399|12407.5|12405.5|12400.5|12398.5|88
1649335500000|2022-04-07 12:45:00|12400.5|12398.5|12395|12393|12404.5|12402.5|12392.5|12390.5|95
1649335800000|2022-04-07 12:50:00|12395.5|12393.5|12380|12378|12396.5|12394.5|12378.5|12376.5|383
1649336100000|2022-04-07 12:55:00|12380.5|12378.5|12389.5|12387.5|12390.5|12388.5|12378|12376|227
1649336400000|2022-04-07 13:00:00|12390.5|12388.5|12391|12389|12401|12399|12386|12384|307
1649336700000|2022-04-07 13:05:00|12391.5|12389.5|12392|12390|12397.5|12395.5|12388|12386|118
1649337000000|2022-04-07 13:10:00|12391.5|12389.5|12393.4|12391.4|12395.5|12393.5|12388.4|12386.4|141
1649337300000|2022-04-07 13:15:00|12392.9|12390.9|12395.4|12393.4|12396.4|12394.4|12386.4|12384.4|129
1649337600000|2022-04-07 13:20:00|12395.9|12393.9|12392.9|12390.9|12396.9|12394.9|12387.4|12385.4|415
1649337900000|2022-04-07 13:25:00|12392.4|12390.4|12394.4|12392.4|12396.9|12394.9|12388.4|12386.4|76
1649338200000|2022-04-07 13:30:00|12394.9|12392.9|12403.9|12401.9|12404.9|12402.9|12387.4|12385.4|330
1649338500000|2022-04-07 13:35:00|12404.4|12402.4|12402.9|12400.9|12405.9|12403.9|12395.9|12393.9|340
1649338800000|2022-04-07 13:40:00|12403.4|12401.4|12395.4|12393.4|12409.4|12407.4|12392.9|12390.9|229
1649339100000|2022-04-07 13:45:00|12394.9|12392.9|12389.9|12387.9|12398.4|12396.4|12387.9|12385.9|284
1649339400000|2022-04-07 13:50:00|12389.4|12387.4|12396.9|12394.9|12400.9|12398.9|12388.4|12386.4|165
1649339700000|2022-04-07 13:55:00|12397.4|12395.4|12403.4|12401.4|12403.9|12401.9|12390.9|12388.9|264
1649340000000|2022-04-07 14:00:00|12401.9|12399.9|12382.9|12380.9|12410.9|12408.9|12379.9|12377.9|604
1649340300000|2022-04-07 14:05:00|12383.4|12381.4|12377.4|12375.4|12385.9|12383.9|12373.9|12371.9|571
1649340600000|2022-04-07 14:10:00|12377.2|12375.2|12377.2|12375.2|12383.2|12381.2|12375.7|12373.7|357
1649340900000|2022-04-07 14:15:00|12376.7|12374.7|12381.7|12379.7|12384.7|12382.7|12366.2|12364.2|297
1649341200000|2022-04-07 14:20:00|12381.2|12379.2|12371.7|12369.7|12381.2|12379.2|12370.7|12368.7|215
1649341500000|2022-04-07 14:25:00|12372.2|12370.2|12364.2|12362.2|12376.2|12374.2|12363.7|12361.7|235
1649341800000|2022-04-07 14:30:00|12363.7|12361.7|12383.7|12381.7|12384.2|12382.2|12363.7|12361.7|606
1649342100000|2022-04-07 14:35:00|12383.2|12381.2|12373.7|12371.7|12388.2|12386.2|12371.2|12369.2|728
1649342400000|2022-04-07 14:40:00|12374.2|12372.2|12354.2|12352.2|12374.2|12372.2|12354.2|12352.2|241
1649342700000|2022-04-07 14:45:00|12354.7|12352.7|12356.2|12354.2|12361.2|12359.2|12352.2|12350.2|227
1649343000000|2022-04-07 14:50:00|12356.7|12354.7|12363.2|12361.2|12370.2|12368.2|12356.2|12354.2|248
1649343300000|2022-04-07 14:55:00|12362.7|12360.7|12369.2|12367.2|12369.2|12367.2|12361.2|12359.2|198
1649343600000|2022-04-07 15:00:00|12368.2|12366.2|12374.2|12372.2|12379.7|12377.7|12367.7|12365.7|401
1649343900000|2022-04-07 15:05:00|12373.7|12371.7|12372.2|12370.2|12378.2|12376.2|12370.2|12368.2|172
1649344200000|2022-04-07 15:10:00|12372.7|12370.7|12380.2|12378.2|12381.7|12379.7|12369.2|12367.2|276
1649344500000|2022-04-07 15:15:00|12379.2|12377.2|12381.2|12379.2|12383.2|12381.2|12375.2|12373.2|408
1649344800000|2022-04-07 15:20:00|12361.1|12359.1|12367.6|12365.6|12372.1|12370.1|12355.1|12353.1|495
1649345100000|2022-04-07 15:25:00|12367.1|12365.1|12358.6|12356.6|12367.6|12365.6|12342.6|12340.6|1853
1649345400000|2022-04-07 15:30:00|12361.1|12359.1|12352.1|12350.1|12361.1|12359.1|12337.1|12335.1|1649
1649345700000|2022-04-07 15:35:00|12351.6|12349.6|12353.6|12351.6|12367.1|12365.1|12348.1|12346.1|556
1649346000000|2022-04-07 15:40:00|12354.1|12352.1|12347.1|12345.1|12362.1|12360.1|12346.6|12344.6|214
1649346300000|2022-04-07 15:45:00|12347.6|12345.6|12357.1|12355.1|12363.1|12361.1|12347.6|12345.6|216
1649346600000|2022-04-07 15:50:00|12356.6|12354.6|12353.6|12351.6|12362.1|12360.1|12352.6|12350.6|102
1649346900000|2022-04-07 15:55:00|12354.1|12352.1|12360.6|12358.6|12361.1|12359.1|12352.6|12350.6|140
1649347200000|2022-04-07 16:00:00|12360.1|12358.1|12362.1|12360.1|12366.6|12364.6|12358.1|12356.1|79
1649347500000|2022-04-07 16:05:00|12363.1|12361.1|12368.6|12366.6|12369.6|12367.6|12362.1|12360.1|66
1649347800000|2022-04-07 16:10:00|12369.1|12367.1|12375.1|12373.1|12376.1|12374.1|12368.6|12366.6|39
1649348100000|2022-04-07 16:15:00|12374.6|12372.6|12372.6|12370.6|12376.6|12374.6|12371.6|12369.6|3
1649348400000|2022-04-07 16:20:00|12372.1|12370.1|12376.1|12374.1|12381.1|12379.1|12371.6|12369.6|30
1649348700000|2022-04-07 16:25:00|12375.6|12373.6|12374.1|12372.1|12379.6|12377.6|12370.6|12368.6|7
1649349000000|2022-04-07 16:30:00|12373.6|12371.6|12376.6|12374.6|12377.6|12375.6|12371.6|12369.6|15
1649349300000|2022-04-07 16:35:00|12376.1|12374.1|12374.6|12372.6|12382.1|12380.1|12373.6|12371.6|19
1649349600000|2022-04-07 16:40:00|12374.1|12372.1|12375.6|12373.6|12380.1|12378.1|12373.6|12371.6|33
1649349900000|2022-04-07 16:45:00|12375.1|12373.1|12367.6|12365.6|12380.6|12378.6|12367.6|12365.6|36
1649350200000|2022-04-07 16:50:00|12367.1|12365.1|12373.6|12371.6|12377.1|12375.1|12367.1|12365.1|18
1649350500000|2022-04-07 16:55:00|12373.1|12371.1|12378.6|12376.6|12378.6|12376.6|12371.6|12369.6|79
1649350800000|2022-04-07 17:00:00|12377.6|12375.6|12390.1|12388.1|12391.6|12389.6|12375.6|12373.6|50
1649351100000|2022-04-07 17:05:00|12389.6|12387.6|12390.6|12388.6|12392.1|12390.1|12388.1|12386.1|7
1649351400000|2022-04-07 17:10:00|12390.1|12388.1|12399.1|12397.1|12404.6|12402.6|12390.1|12388.1|43
1649351700000|2022-04-07 17:15:00|12397.1|12395.1|12399.1|12397.1|12402.1|12400.1|12395.1|12393.1|22
1649352000000|2022-04-07 17:20:00|12399.6|12397.6|12399.6|12397.6|12405.1|12403.1|12399.1|12397.1|12
1649352300000|2022-04-07 17:25:00|12400.6|12398.6|12410.1|12408.1|12415.1|12413.1|12399.6|12397.6|34
1649352600000|2022-04-07 17:30:00|12410.6|12408.6|12409.1|12407.1|12414.1|12412.1|12408.1|12406.1|6
1649352900000|2022-04-07 17:35:00|12408.6|12406.6|12403.1|12401.1|12410.6|12408.6|12402.6|12400.6|6
1649353200000|2022-04-07 17:40:00|12402.6|12400.6|12406.1|12404.1|12409.6|12407.6|12402.6|12400.6|11
1649353500000|2022-04-07 17:45:00|12405.6|12403.6|12405.1|12403.1|12410.1|12408.1|12403.1|12401.1|10
1649353800000|2022-04-07 17:50:00|12405.6|12403.6|12408.1|12406.1|12410.1|12408.1|12403.6|12401.6|5
1649354100000|2022-04-07 17:55:00|12407.6|12405.6|12426.1|12424.1|12430.1|12428.1|12407.1|12405.1|36
1649354400000|2022-04-07 18:00:00|12425.6|12423.6|12427.1|12425.1|12431.1|12429.1|12424.6|12422.6|29
1649354700000|2022-04-07 18:05:00|12426.6|12424.6|12429.6|12427.6|12429.6|12427.6|12421.6|12419.6|19
1649355000000|2022-04-07 18:10:00|12428.6|12426.6|12424.6|12422.6|12430.6|12428.6|12423.1|12421.1|26
1649355300000|2022-04-07 18:15:00|12427.1|12425.1|12418.1|12416.1|12427.1|12425.1|12417.1|12415.1|8
1649355600000|2022-04-07 18:20:00|12418.6|12416.6|12423.6|12421.6|12425.1|12423.1|12417.1|12415.1|14
1649355900000|2022-04-07 18:25:00|12423.1|12421.1|12424.6|12422.6|12436.6|12434.6|12423.1|12421.1|30
1649356200000|2022-04-07 18:30:00|12424.1|12422.1|12432.6|12430.6|12432.6|12430.6|12422.6|12420.6|20
1649356500000|2022-04-07 18:35:00|12434.1|12432.1|12432.6|12430.6|12434.6|12432.6|12425.6|12423.6|22
1649356800000|2022-04-07 18:40:00|12432.1|12430.1|12434.6|12432.6|12435.6|12433.6|12426.6|12424.6|23
1649357100000|2022-04-07 18:45:00|12435.1|12433.1|12439.6|12437.6|12443.6|12441.6|12434.1|12432.1|29
1649357400000|2022-04-07 18:50:00|12439.1|12437.1|12440.1|12438.1|12442.1|12440.1|12435.6|12433.6|39
1649357700000|2022-04-07 18:55:00|12440.6|12438.6|12459.6|12457.6|12461.6|12459.6|12440.6|12438.6|102
1649358000000|2022-04-07 19:00:00|12458.1|12456.1|12466.6|12464.6|12467.6|12465.6|12458.1|12456.1|35
1649358300000|2022-04-07 19:05:00|12464.6|12462.6|12470.6|12468.6|12471.6|12469.6|12462.1|12460.1|111
1649358600000|2022-04-07 19:10:00|12471.1|12469.1|12472.1|12470.1|12475.6|12473.6|12468.6|12466.6|63
1649358900000|2022-04-07 19:15:00|12472.6|12470.6|12466.1|12464.1|12476.1|12474.1|12462.6|12460.6|36
1649359200000|2022-04-07 19:20:00|12465.6|12463.6|12454.6|12452.6|12465.6|12463.6|12453.6|12451.6|28
1649359500000|2022-04-07 19:25:00|12454.1|12452.1|12447.1|12445.1|12457.1|12455.1|12446.1|12444.1|42
1649359800000|2022-04-07 19:30:00|12446.6|12444.6|12457.1|12455.1|12457.1|12455.1|12446.1|12444.1|21
1649360100000|2022-04-07 19:35:00|12456.6|12454.6|12462.6|12460.6|12462.6|12460.6|12455.6|12453.6|13
1649360400000|2022-04-07 19:40:00|12463.1|12461.1|12462.6|12460.6|12468.6|12466.6|12456.1|12454.1|66
1649360700000|2022-04-07 19:45:00|12463.1|12461.1|12464.1|12462.1|12473.6|12471.6|12455.1|12453.1|61
1649361000000|2022-04-07 19:50:00|12463.6|12461.6|12449.1|12447.1|12464.6|12462.6|12447.1|12445.1|52
1649361300000|2022-04-07 19:55:00|12448.6|12446.6|12453.3|12447.3|12463.1|12461.1|12445.1|12443.1|85
1649361600000|2022-04-07 20:00:00|12459.8|12453.8|12455.6|12449.6|12461.1|12455.1|12452.4|12446.4|0
1649361900000|2022-04-07 20:05:00|12456.7|12450.7|12457.3|12451.3|12459.1|12453.1|12454.2|12448.2|0
1649362200000|2022-04-07 20:10:00|12457.4|12451.4|12457.5|12451.5|12462.8|12456.8|12456.3|12450.3|0
1649362500000|2022-04-07 20:15:00|12457.9|12451.9|12453.8|12447.8|12460.7|12454.7|12453|12447|0
1649362800000|2022-04-07 20:20:00|12453.2|12447.2|12446.5|12440.5|12453.8|12447.8|12445.9|12439.9|0
1649363100000|2022-04-07 20:25:00|12447.1|12441.1|12445.5|12439.5|12447.7|12441.7|12442.8|12436.8|0
1649363400000|2022-04-07 20:30:00|12445.9|12439.9|12447.7|12441.7|12448.3|12442.3|12444|12438|0
1649363700000|2022-04-07 20:35:00|12448.3|12442.3|12450.8|12444.8|12450.8|12444.8|12447.1|12441.1|0
1649364000000|2022-04-07 20:40:00|12450.9|12444.9|12448.9|12442.9|12451.4|12445.4|12448.3|12442.3|0
1649364300000|2022-04-07 20:45:00|12449.5|12443.5|12451.4|12445.4|12451.4|12445.4|12447.7|12441.7|0
1649364600000|2022-04-07 20:50:00|12452|12446|12455.8|12449.8|12456.3|12450.3|12452|12446|0
1649364900000|2022-04-07 20:55:00|12455.7|12449.7|12452|12446|12455.8|12449.8|12450.4|12444.4|0
1649365200000|2022-04-07 21:00:00|12452.4|12446.4|12452.2|12446.2|12453|12447|12451.4|12445.4|0
1649365500000|2022-04-07 21:05:00|12452.6|12446.6|12451.2|12445.2|12453|12447|12451.2|12445.2|0
1649365800000|2022-04-07 21:10:00|12451|12445|12450.8|12444.8|12451|12445|12449.9|12443.9|0
1649366100000|2022-04-07 21:15:00|12450.6|12444.6|12449.1|12443.1|12450.6|12444.6|12448.9|12442.9|0
1649366400000|2022-04-07 21:20:00|12449.5|12443.5|12449.5|12443.5|12450.4|12444.4|12449.1|12443.1|0
1649366700000|2022-04-07 21:25:00|12449.4|12443.4|12450.2|12444.2|12452.2|12446.2|12449.1|12443.1|0
1649367000000|2022-04-07 21:30:00|12450.3|12444.3|12451.2|12445.2|12451.2|12445.2|12450.3|12444.3|0
1649367300000|2022-04-07 21:35:00|12451.6|12445.6|12451.4|12445.4|12452.2|12446.2|12450.8|12444.8|0
1649367600000|2022-04-07 21:40:00|12451.6|12445.6|12452.2|12446.2|12452.2|12446.2|12451|12445|0
1649367900000|2022-04-07 21:45:00|12451.8|12445.8|12452.2|12446.2|12452.8|12446.8|12451.8|12445.8|0
1649368200000|2022-04-07 21:50:00|12452|12446|12452|12446|12452.2|12446.2|12451.8|12445.8|0
1649368500000|2022-04-07 21:55:00|12451.8|12445.8|12450.8|12444.8|12452.8|12446.8|12450.8|12444.8|0
1649368800000|2022-04-07 22:00:00|12449.9|12443.9|12456.3|12450.3|12456.3|12450.3|12449.9|12443.9|0
1649369100000|2022-04-07 22:05:00|12455.8|12449.8|12455.2|12449.2|12456|12450|12453.2|12447.2|0
1649369400000|2022-04-07 22:10:00|12455.4|12449.4|12458.1|12452.1|12459.5|12453.5|12454.6|12448.6|0
1649369700000|2022-04-07 22:15:00|12458.5|12452.5|12456.3|12450.3|12458.7|12452.7|12456.3|12450.3|0
1649370000000|2022-04-07 22:20:00|12456.4|12450.4|12456.9|12450.9|12458.1|12452.1|12456.3|12450.3|0
1649370300000|2022-04-07 22:25:00|12456.5|12450.5|12454.6|12448.6|12456.5|12450.5|12454.2|12448.2|0
1649370600000|2022-04-07 22:30:00|12455.2|12449.2|12453.8|12447.8|12455.8|12449.8|12453.8|12447.8|0
1649370900000|2022-04-07 22:35:00|12454.6|12448.6|12454.6|12448.6|12455.2|12449.2|12453.8|12447.8|0
1649371200000|2022-04-07 22:40:00|12455.8|12449.8|12455.9|12449.9|12455.9|12449.9|12455.2|12449.2|0
1649371500000|2022-04-07 22:45:00|12454.7|12448.7|12454.7|12448.7|12455.9|12449.9|12453.9|12447.9|0
1649371800000|2022-04-07 22:50:00|12454.3|12448.3|12452.8|12446.8|12454.7|12448.7|12452.2|12446.2|0
1649372100000|2022-04-07 22:55:00|12452.6|12446.6|12455.3|12449.3|12455.3|12449.3|12452.6|12446.6|0
1649372400000|2022-04-07 23:00:00|12454.9|12448.9|12452.8|12446.8|12455.9|12449.9|12452.2|12446.2|0
1649372700000|2022-04-07 23:05:00|12453.2|12447.2|12453.9|12447.9|12454.7|12448.7|12453.2|12447.2|0
1649373000000|2022-04-07 23:10:00|12454|12448|12461|12455|12461.2|12455.2|12453.4|12447.4|0
1649373300000|2022-04-07 23:15:00|12460.6|12454.6|12457.9|12451.9|12460.9|12454.9|12457.5|12451.5|0
1649373600000|2022-04-07 23:20:00|12458.2|12452.2|12459.7|12453.7|12460.3|12454.3|12457.9|12451.9|0
1649373900000|2022-04-07 23:25:00|12460.3|12454.3|12462.2|12456.2|12464.1|12458.1|12459.7|12453.7|0
1649374200000|2022-04-07 23:30:00|12462.5|12456.5|12461|12455|12462.9|12456.9|12459.8|12453.8|0
1649374500000|2022-04-07 23:35:00|12461.3|12455.3|12462.9|12456.9|12462.9|12456.9|12460.4|12454.4|0
1649374800000|2022-04-07 23:40:00|12462.5|12456.5|12464.1|12458.1|12465.9|12459.9|12462.2|12456.2|0
1649375100000|2022-04-07 23:45:00|12464.1|12458.1|12466.5|12460.5|12466.5|12460.5|12462.2|12456.2|0
1649375400000|2022-04-07 23:50:00|12465.9|12459.9|12469.1|12463.1|12470.3|12464.3|12465.9|12459.9|0
1649375700000|2022-04-07 23:55:00|12469.7|12463.7|12467.7|12461.7|12471.4|12465.4|12467.7|12461.7|0
1649376000000|2022-04-08 00:00:00|12467.2|12461.2|12468.9|12462.9|12469.5|12463.5|12462.1|12456.1|0
1649376300000|2022-04-08 00:05:00|12468.3|12462.3|12467.7|12461.7|12470.1|12464.1|12466.4|12460.4|0
1649376600000|2022-04-08 00:10:00|12467.1|12461.1|12465.2|12459.2|12468.3|12462.3|12464.6|12458.6|0
1649376900000|2022-04-08 00:15:00|12465.8|12459.8|12456.6|12450.6|12465.8|12459.8|12456|12450|0
1649377200000|2022-04-08 00:20:00|12455.3|12449.3|12454.8|12448.8|12460.3|12454.3|12452.3|12446.3|0
1649377500000|2022-04-08 00:25:00|12454.2|12448.2|12443.7|12437.7|12456.6|12450.6|12443.1|12437.1|0
1649377800000|2022-04-08 00:30:00|12443.1|12437.1|12443.3|12437.3|12447|12441|12443.1|12437.1|0
1649378100000|2022-04-08 00:35:00|12443.9|12437.9|12447|12441|12447.6|12441.6|12443.3|12437.3|0
1649378400000|2022-04-08 00:40:00|12446.4|12440.4|12446.4|12440.4|12447.6|12441.6|12445.8|12439.8|0
1649378700000|2022-04-08 00:45:00|12447|12441|12446.4|12440.4|12448.8|12442.8|12444.5|12438.5|0
1649379000000|2022-04-08 00:50:00|12445.8|12439.8|12448.2|12442.2|12449.1|12443.1|12445.8|12439.8|0
1649379300000|2022-04-08 00:55:00|12447.6|12441.6|12451.3|12445.3|12451.3|12445.3|12445.8|12439.8|0
1649379600000|2022-04-08 01:00:00|12451.9|12445.9|12451.9|12445.9|12453.2|12447.2|12450.1|12444.1|0
1649379900000|2022-04-08 01:05:00|12452.5|12446.5|12450.1|12444.1|12453.8|12447.8|12450.1|12444.1|0
1649380200000|2022-04-08 01:10:00|12450.7|12444.7|12447.3|12441.3|12450.7|12444.7|12447|12441|0
1649380500000|2022-04-08 01:15:00|12447.6|12441.6|12445.8|12439.8|12449.5|12443.5|12443.9|12437.9|0
1649380800000|2022-04-08 01:20:00|12446.1|12440.1|12443.3|12437.3|12448.2|12442.2|12443.3|12437.3|0
1649381100000|2022-04-08 01:25:00|12443.6|12437.6|12448|12442|12449.2|12443.2|12443.3|12437.3|0
1649381400000|2022-04-08 01:30:00|12448.6|12442.6|12448|12442|12449.2|12443.2|12447.4|12441.4|0
1649381700000|2022-04-08 01:35:00|12447.4|12441.4|12448.6|12442.6|12449.2|12443.2|12446.7|12440.7|0
1649382000000|2022-04-08 01:40:00|12448.9|12442.9|12453.5|12447.5|12454.1|12448.1|12448.6|12442.6|0
1649382300000|2022-04-08 01:45:00|12454.1|12448.1|12452.9|12446.9|12454.1|12448.1|12452.9|12446.9|0
1649382600000|2022-04-08 01:50:00|12453.5|12447.5|12446.7|12440.7|12453.5|12447.5|12446.7|12440.7|0
1649382900000|2022-04-08 01:55:00|12447|12441|12447.4|12441.4|12448.6|12442.6|12446.7|12440.7|0
1649383200000|2022-04-08 02:00:00|12447|12441|12450.4|12444.4|12451.1|12445.1|12446.7|12440.7|0
1649383500000|2022-04-08 02:05:00|12450.1|12444.1|12448.9|12442.9|12451.7|12445.7|12448.6|12442.6|0
1649383800000|2022-04-08 02:10:00|12449.2|12443.2|12449.8|12443.8|12450.4|12444.4|12447.4|12441.4|0
1649384100000|2022-04-08 02:15:00|12450.1|12444.1|12449.2|12443.2|12452.3|12446.3|12446.7|12440.7|0
1649384400000|2022-04-08 02:20:00|12449.8|12443.8|12450.4|12444.4|12451.7|12445.7|12449.2|12443.2|0
1649384700000|2022-04-08 02:25:00|12449.8|12443.8|12452.9|12446.9|12452.9|12446.9|12449.8|12443.8|0
1649385000000|2022-04-08 02:30:00|12453.5|12447.5|12456|12450|12456.6|12450.6|12452.3|12446.3|0
1649385300000|2022-04-08 02:35:00|12455.4|12449.4|12455.7|12449.7|12456|12450|12454.4|12448.4|0
1649385600000|2022-04-08 02:40:00|12455.4|12449.4|12457.9|12451.9|12457.9|12451.9|12452.6|12446.6|0
1649385900000|2022-04-08 02:45:00|12458.5|12452.5|12460.3|12454.3|12462.8|12456.8|12457.9|12451.9|0
1649386200000|2022-04-08 02:50:00|12460.9|12454.9|12460.3|12454.3|12461.6|12455.6|12459.7|12453.7|0
1649386500000|2022-04-08 02:55:00|12459.7|12453.7|12461.6|12455.6|12462.2|12456.2|12459.7|12453.7|0
1649386800000|2022-04-08 03:00:00|12462.2|12456.2|12457.3|12451.3|12463.4|12457.4|12456.6|12450.6|0
1649387100000|2022-04-08 03:05:00|12456.6|12450.6|12459.1|12453.1|12459.1|12453.1|12456|12450|0
1649387400000|2022-04-08 03:10:00|12458.5|12452.5|12461|12455|12462.8|12456.8|12458.2|12452.2|0
1649387700000|2022-04-08 03:15:00|12460.3|12454.3|12460.3|12454.3|12462.2|12456.2|12459.7|12453.7|0
1649388000000|2022-04-08 03:20:00|12460|12454|12461.6|12455.6|12463.4|12457.4|12459.7|12453.7|0
1649388300000|2022-04-08 03:25:00|12461|12455|12458.5|12452.5|12461|12455|12457.9|12451.9|0
1649388600000|2022-04-08 03:30:00|12458.8|12452.8|12454.8|12448.8|12459.7|12453.7|12451.7|12445.7|0
1649388900000|2022-04-08 03:35:00|12455.4|12449.4|12456.1|12450.1|12456.8|12450.8|12454.8|12448.8|0
1649389200000|2022-04-08 03:40:00|12455.8|12449.8|12458|12452|12458.6|12452.6|12455.5|12449.5|0
1649389500000|2022-04-08 03:45:00|12457.7|12451.7|12455.5|12449.5|12458.6|12452.6|12455.5|12449.5|0
1649389800000|2022-04-08 03:50:00|12456.1|12450.1|12451.8|12445.8|12456.8|12450.8|12451.2|12445.2|0
1649390100000|2022-04-08 03:55:00|12452.4|12446.4|12454.3|12448.3|12454.3|12448.3|12450.6|12444.6|0
1649390400000|2022-04-08 04:00:00|12454.9|12448.9|12450.6|12444.6|12455.5|12449.5|12450.6|12444.6|0
1649390700000|2022-04-08 04:05:00|12451.2|12445.2|12450.6|12444.6|12452.4|12446.4|12450.6|12444.6|0
1649391000000|2022-04-08 04:10:00|12450.9|12444.9|12451.2|12445.2|12453.1|12447.1|12450.9|12444.9|0
1649391300000|2022-04-08 04:15:00|12451.8|12445.8|12448.7|12442.7|12451.8|12445.8|12448.7|12442.7|0
1649391600000|2022-04-08 04:20:00|12449.4|12443.4|12449.4|12443.4|12449.4|12443.4|12447.5|12441.5|0
1649391900000|2022-04-08 04:25:00|12448.7|12442.7|12451.2|12445.2|12451.8|12445.8|12448.7|12442.7|0
1649392200000|2022-04-08 04:30:00|12451.8|12445.8|12450.6|12444.6|12451.8|12445.8|12450|12444|0
1649392500000|2022-04-08 04:35:00|12451.2|12445.2|12452.4|12446.4|12453.7|12447.7|12451.2|12445.2|0
1649392800000|2022-04-08 04:40:00|12453.1|12447.1|12450.2|12444.2|12454.3|12448.3|12449.9|12443.9|0
1649393100000|2022-04-08 04:45:00|12449.9|12443.9|12447.4|12441.4|12450.2|12444.2|12447.4|12441.4|0
1649393400000|2022-04-08 04:50:00|12448|12442|12444.9|12438.9|12448|12442|12444.9|12438.9|0
1649393700000|2022-04-08 04:55:00|12445.5|12439.5|12448.6|12442.6|12448.6|12442.6|12444.9|12438.9|0
1649394000000|2022-04-08 05:00:00|12448.3|12442.3|12447.4|12441.4|12451.7|12445.7|12447.4|12441.4|0
1649394300000|2022-04-08 05:05:00|12446.8|12440.8|12448.7|12442.7|12448.7|12442.7|12444.9|12438.9|0
1649394600000|2022-04-08 05:10:00|12448.4|12442.4|12454.8|12448.8|12454.8|12448.8|12446.8|12440.8|0
1649394900000|2022-04-08 05:15:00|12455.5|12449.5|12459.6|12453.6|12460.4|12454.4|12454.2|12448.2|0
1649395200000|2022-04-08 05:20:00|12460.3|12454.3|12458.7|12452.7|12461.9|12455.9|12456.8|12450.8|0
1649395500000|2022-04-08 05:25:00|12458.1|12452.1|12457.4|12451.4|12459.3|12453.3|12455.6|12449.6|0
1649395800000|2022-04-08 05:30:00|12457.1|12451.1|12457.4|12451.4|12458.1|12452.1|12455.6|12449.6|0
1649396100000|2022-04-08 05:35:00|12457.1|12451.1|12456.1|12450.1|12457.4|12451.4|12454.9|12448.9|0
1649396400000|2022-04-08 05:40:00|12455.5|12449.5|12456.7|12450.7|12456.7|12450.7|12454.2|12448.2|0
1649396700000|2022-04-08 05:45:00|12457|12451|12459.2|12453.2|12459.8|12453.8|12456.7|12450.7|0
1649397000000|2022-04-08 05:50:00|12458.9|12452.9|12462.9|12456.9|12465|12459|12458.2|12452.2|0
1649397300000|2022-04-08 05:55:00|12462.3|12456.3|12464.4|12458.4|12467.2|12461.2|12462.3|12456.3|0
1649397600000|2022-04-08 06:00:00|12433.6|12431.6|12423.6|12421.6|12445.1|12443.1|12419.6|12417.6|137
1649397900000|2022-04-08 06:05:00|12423.1|12421.1|12431.1|12429.1|12431.1|12429.1|12412.1|12410.1|70
1649398200000|2022-04-08 06:10:00|12430.6|12428.6|12425.6|12423.6|12432.6|12430.6|12424.1|12422.1|57
1649398500000|2022-04-08 06:15:00|12426.1|12424.1|12425.6|12423.6|12429.1|12427.1|12422.1|12420.1|26
1649398800000|2022-04-08 06:20:00|12426.1|12424.1|12446.1|12444.1|12446.1|12444.1|12426.1|12424.1|20
1649399100000|2022-04-08 06:25:00|12445.6|12443.6|12445.1|12443.1|12448.6|12446.6|12441.1|12439.1|49
1649399400000|2022-04-08 06:30:00|12445.6|12443.6|12452.6|12450.6|12454.6|12452.6|12442.1|12440.1|31
1649399700000|2022-04-08 06:35:00|12453.1|12451.1|12446.1|12444.1|12456.6|12454.6|12445.6|12443.6|27
1649400000000|2022-04-08 06:40:00|12445.6|12443.6|12448.1|12446.1|12453.1|12451.1|12441.6|12439.6|22
1649400300000|2022-04-08 06:45:00|12447.6|12445.6|12453.1|12451.1|12454.6|12452.6|12445.1|12443.1|19
1649400600000|2022-04-08 06:50:00|12453.6|12451.6|12456.6|12454.6|12456.6|12454.6|12451.1|12449.1|10
1649400900000|2022-04-08 06:55:00|12456.1|12454.1|12460.1|12458.1|12461.6|12459.6|12453.6|12451.6|94
1649401200000|2022-04-08 07:00:00|12463.6|12461.6|12467.6|12465.6|12494.6|12492.6|12456.1|12454.1|1495
1649401500000|2022-04-08 07:05:00|12468.6|12466.6|12453.1|12451.1|12474.6|12472.6|12453.1|12451.1|586
1649401800000|2022-04-08 07:10:00|12454.6|12452.6|12455.1|12453.1|12462.1|12460.1|12446.1|12444.1|406
1649402100000|2022-04-08 07:15:00|12455.6|12453.6|12452.6|12450.6|12458.6|12456.6|12442.1|12440.1|421
1649402400000|2022-04-08 07:20:00|12453.1|12451.1|12460.1|12458.1|12465.6|12463.6|12449.1|12447.1|591
1649402700000|2022-04-08 07:25:00|12460.6|12458.6|12453.6|12451.6|12460.6|12458.6|12446.1|12444.1|270
1649403000000|2022-04-08 07:30:00|12454.6|12452.6|12454.6|12452.6|12456.6|12454.6|12444.6|12442.6|248
1649403300000|2022-04-08 07:35:00|12455.1|12453.1|12464.6|12462.6|12465.1|12463.1|12453.6|12451.6|157
1649403600000|2022-04-08 07:40:00|12465.1|12463.1|12472.1|12470.1|12474.6|12472.6|12464.1|12462.1|276
1649403900000|2022-04-08 07:45:00|12472.6|12470.6|12453.9|12451.9|12473.1|12471.1|12452.9|12450.9|156
1649404200000|2022-04-08 07:50:00|12454.4|12452.4|12453.9|12451.9|12459.9|12457.9|12451.4|12449.4|154
1649404500000|2022-04-08 07:55:00|12454.4|12452.4|12452.9|12450.9|12455.4|12453.4|12445.9|12443.9|258
1649404800000|2022-04-08 08:00:00|12452.4|12450.4|12458.9|12456.9|12459.9|12457.9|12450.9|12448.9|227
1649405100000|2022-04-08 08:05:00|12459.4|12457.4|12460.4|12458.4|12464.4|12462.4|12457.4|12455.4|219
1649405400000|2022-04-08 08:10:00|12460.9|12458.9|12455.4|12453.4|12461.4|12459.4|12453.4|12451.4|216
1649405700000|2022-04-08 08:15:00|12456.4|12454.4|12455.9|12453.9|12459.9|12457.9|12450.9|12448.9|285
1649406000000|2022-04-08 08:20:00|12455.4|12453.4|12473.4|12471.4|12473.9|12471.9|12455.4|12453.4|115
1649406300000|2022-04-08 08:25:00|12472.9|12470.9|12468.4|12466.4|12472.9|12470.9|12467.4|12465.4|146
1649406600000|2022-04-08 08:30:00|12469.9|12467.9|12463.4|12461.4|12470.9|12468.9|12463.4|12461.4|91
1649406900000|2022-04-08 08:35:00|12462.4|12460.4|12457.4|12455.4|12462.9|12460.9|12455.4|12453.4|111
1649407200000|2022-04-08 08:40:00|12456.9|12454.9|12448.4|12446.4|12456.9|12454.9|12446.9|12444.9|210
1649407500000|2022-04-08 08:45:00|12448.9|12446.9|12452.9|12450.9|12453.9|12451.9|12442.9|12440.9|167
1649407800000|2022-04-08 08:50:00|12453.4|12451.4|12450.4|12448.4|12456.4|12454.4|12449.9|12447.9|202
1649408100000|2022-04-08 08:55:00|12449.4|12447.4|12443.4|12441.4|12453.9|12451.9|12442.4|12440.4|222
1649408400000|2022-04-08 09:00:00|12443.9|12441.9|12443.9|12441.9|12445.4|12443.4|12434.9|12432.9|224
1649408700000|2022-04-08 09:05:00|12444.4|12442.4|12438.4|12436.4|12446.9|12444.9|12437.4|12435.4|108
1649409000000|2022-04-08 09:10:00|12437.9|12435.9|12436.4|12434.4|12441.9|12439.9|12436.4|12434.4|104
1649409300000|2022-04-08 09:15:00|12436.9|12434.9|12438.9|12436.9|12441.4|12439.4|12436.4|12434.4|87
1649409600000|2022-04-08 09:20:00|12439.4|12437.4|12440.4|12438.4|12442.9|12440.9|12438.4|12436.4|116
1649409900000|2022-04-08 09:25:00|12439.9|12437.9|12443.4|12441.4|12446.9|12444.9|12438.4|12436.4|253
1649410200000|2022-04-08 09:30:00|12442.9|12440.9|12441.4|12439.4|12446.9|12444.9|12439.4|12437.4|173
1649410500000|2022-04-08 09:35:00|12440.9|12438.9|12439.9|12437.9|12441.4|12439.4|12433.9|12431.9|83
1649410800000|2022-04-08 09:40:00|12439.4|12437.4|12435.9|12433.9|12441.4|12439.4|12435.4|12433.4|83
1649411100000|2022-04-08 09:45:00|12436.4|12434.4|12440.4|12438.4|12441.9|12439.9|12433.9|12431.9|140
1649411400000|2022-04-08 09:50:00|12439.9|12437.9|12440.4|12438.4|12442.9|12440.9|12436.9|12434.9|86
1649411700000|2022-04-08 09:55:00|12440.9|12438.9|12447.4|12445.4|12449.4|12447.4|12439.9|12437.9|186
1649412000000|2022-04-08 10:00:00|12448.4|12446.4|12442.4|12440.4|12448.9|12446.9|12437.4|12435.4|121
1649412300000|2022-04-08 10:05:00|12441.4|12439.4|12447.4|12445.4|12448.4|12446.4|12441.4|12439.4|74
1649412600000|2022-04-08 10:10:00|12446.9|12444.9|12438.4|12436.4|12449.9|12447.9|12437.4|12435.4|139
1649412900000|2022-04-08 10:15:00|12438.9|12436.9|12430.4|12428.4|12446.9|12444.9|12428.4|12426.4|167
1649413200000|2022-04-08 10:20:00|12430.9|12428.9|12431.4|12429.4|12433.9|12431.9|12425.9|12423.9|127
1649413500000|2022-04-08 10:25:00|12430.9|12428.9|12426.9|12424.9|12430.9|12428.9|12423.9|12421.9|108
1649413800000|2022-04-08 10:30:00|12426.4|12424.4|12425.9|12423.9|12430.4|12428.4|12423.4|12421.4|105
1649414100000|2022-04-08 10:35:00|12426.4|12424.4|12440.4|12438.4|12441.4|12439.4|12423.4|12421.4|111
1649414400000|2022-04-08 10:40:00|12439.9|12437.9|12441.9|12439.9|12443.4|12441.4|12439.4|12437.4|75
1649414700000|2022-04-08 10:45:00|12441.4|12439.4|12444.9|12442.9|12446.9|12444.9|12439.4|12437.4|68
1649415000000|2022-04-08 10:50:00|12445.4|12443.4|12452.9|12450.9|12453.4|12451.4|12444.9|12442.9|67
1649415300000|2022-04-08 10:55:00|12452.4|12450.4|12457.4|12455.4|12458.4|12456.4|12448.9|12446.9|69
1649415600000|2022-04-08 11:00:00|12456.9|12454.9|12454.9|12452.9|12461.4|12459.4|12453.9|12451.9|236
1649415900000|2022-04-08 11:05:00|12455.4|12453.4|12458.9|12456.9|12460.9|12458.9|12455.4|12453.4|54
1649416200000|2022-04-08 11:10:00|12458.4|12456.4|12458.4|12456.4|12461.4|12459.4|12457.4|12455.4|51
1649416500000|2022-04-08 11:15:00|12457.4|12455.4|12462.4|12460.4|12464.4|12462.4|12457.4|12455.4|134
1649416800000|2022-04-08 11:20:00|12462.9|12460.9|12464.4|12462.4|12466.4|12464.4|12462.4|12460.4|91
1649417100000|2022-04-08 11:25:00|12464.9|12462.9|12468.4|12466.4|12468.4|12466.4|12462.4|12460.4|181
1649417400000|2022-04-08 11:30:00|12467.9|12465.9|12469.4|12467.4|12470.4|12468.4|12461.4|12459.4|131
1649417700000|2022-04-08 11:35:00|12469.9|12467.9|12469.9|12467.9|12473.4|12471.4|12469.4|12467.4|172
1649418000000|2022-04-08 11:40:00|12470.5|12468.5|12472.5|12470.5|12474|12472|12467.5|12465.5|106
1649418300000|2022-04-08 11:45:00|12472|12470|12476|12474|12478|12476|12470.5|12468.5|182
1649418600000|2022-04-08 11:50:00|12476.5|12474.5|12472.5|12470.5|12477|12475|12471|12469|182
1649418900000|2022-04-08 11:55:00|12473|12471|12472.5|12470.5|12473|12471|12468|12466|294
1649419200000|2022-04-08 12:00:00|12473|12471|12472|12470|12475|12473|12469|12467|115
1649419500000|2022-04-08 12:05:00|12472.5|12470.5|12468.5|12466.5|12475|12473|12466|12464|144
1649419800000|2022-04-08 12:10:00|12468|12466|12464.5|12462.5|12469.5|12467.5|12463.5|12461.5|111
1649420100000|2022-04-08 12:15:00|12464|12462|12463|12461|12469|12467|12461.5|12459.5|66
1649420400000|2022-04-08 12:20:00|12463.5|12461.5|12462|12460|12464|12462|12458.5|12456.5|61
1649420700000|2022-04-08 12:25:00|12461.5|12459.5|12462.5|12460.5|12467|12465|12461|12459|116
1649421000000|2022-04-08 12:30:00|12463|12461|12456.5|12454.5|12465|12463|12455|12453|105
1649421300000|2022-04-08 12:35:00|12456|12454|12451.5|12449.5|12459.5|12457.5|12451|12449|74
1649421600000|2022-04-08 12:40:00|12452|12450|12451|12449|12455|12453|12448|12446|94
1649421900000|2022-04-08 12:45:00|12450.5|12448.5|12451|12449|12452.5|12450.5|12449|12447|48
1649422200000|2022-04-08 12:50:00|12450|12448|12451|12449|12455|12453|12449.5|12447.5|97
1649422500000|2022-04-08 12:55:00|12452|12450|12452.5|12450.5|12456.5|12454.5|12451.5|12449.5|104
1649422800000|2022-04-08 13:00:00|12452|12450|12447|12445|12452|12450|12445.5|12443.5|104
1649423100000|2022-04-08 13:05:00|12446.5|12444.5|12454|12452|12456|12454|12445|12443|108
1649423400000|2022-04-08 13:10:00|12453.5|12451.5|12451|12449|12453.5|12451.5|12449|12447|80
1649423700000|2022-04-08 13:15:00|12450.5|12448.5|12454|12452|12457.5|12455.5|12449.5|12447.5|114
1649424000000|2022-04-08 13:20:00|12453|12451|12444.5|12442.5|12454|12452|12439|12437|129
1649424300000|2022-04-08 13:25:00|12444|12442|12441|12439|12446.5|12444.5|12440.5|12438.5|144
1649424600000|2022-04-08 13:30:00|12442|12440|12453.5|12451.5|12456|12454|12439.5|12437.5|325
1649424900000|2022-04-08 13:35:00|12454|12452|12453|12451|12459|12457|12448|12446|196
1649425200000|2022-04-08 13:40:00|12452.5|12450.5|12445|12443|12453.5|12451.5|12441.5|12439.5|246
1649425500000|2022-04-08 13:45:00|12445.5|12443.5|12439|12437|12453|12451|12438.5|12436.5|238
1649425800000|2022-04-08 13:50:00|12438|12436|12441|12439|12446.5|12444.5|12436.5|12434.5|196
1649426100000|2022-04-08 13:55:00|12442|12440|12443.5|12441.5|12451.5|12449.5|12440.5|12438.5|248
1649426400000|2022-04-08 14:00:00|12442|12440|12461|12459|12461.5|12459.5|12436.5|12434.5|345
1649426700000|2022-04-08 14:05:00|12460.5|12458.5|12468.5|12466.5|12472|12470|12454.5|12452.5|242
1649427000000|2022-04-08 14:10:00|12468.1|12466.1|12458.1|12456.1|12469.1|12467.1|12452.1|12450.1|265
1649427300000|2022-04-08 14:15:00|12458.6|12456.6|12453.6|12451.6|12458.6|12456.6|12446.1|12444.1|171
1649427600000|2022-04-08 14:20:00|12454.1|12452.1|12452.1|12450.1|12457.6|12455.6|12447.6|12445.6|236
1649427900000|2022-04-08 14:25:00|12451.6|12449.6|12464.6|12462.6|12464.6|12462.6|12450.6|12448.6|335
1649428200000|2022-04-08 14:30:00|12463.6|12461.6|12473.1|12471.1|12475.6|12473.6|12459.1|12457.1|378
1649428500000|2022-04-08 14:35:00|12472.6|12470.6|12477.6|12475.6|12481.6|12479.6|12470.1|12468.1|268
1649428800000|2022-04-08 14:40:00|12478.1|12476.1|12478.6|12476.6|12484.6|12482.6|12475.1|12473.1|428
1649429100000|2022-04-08 14:45:00|12478.1|12476.1|12465.6|12463.6|12478.6|12476.6|12463.6|12461.6|446
1649429400000|2022-04-08 14:50:00|12465.1|12463.1|12481.1|12479.1|12482.6|12480.6|12464.6|12462.6|211
1649429700000|2022-04-08 14:55:00|12480.6|12478.6|12489.6|12487.6|12490.1|12488.1|12477.6|12475.6|777
1649430000000|2022-04-08 15:00:00|12490.1|12488.1|12494.1|12492.1|12499.1|12497.1|12485.6|12483.6|536
1649430300000|2022-04-08 15:05:00|12494.6|12492.6|12496.6|12494.6|12499.1|12497.1|12491.6|12489.6|369
1649430600000|2022-04-08 15:10:00|12497.1|12495.1|12491.6|12489.6|12498.6|12496.6|12487.6|12485.6|313
1649430900000|2022-04-08 15:15:00|12492.1|12490.1|12490.1|12488.1|12492.6|12490.6|12484.1|12482.1|942
1649431200000|2022-04-08 15:20:00|12457.7|12455.7|12462.2|12460.2|12462.7|12460.7|12455.7|12453.7|699
1649431500000|2022-04-08 15:25:00|12461.7|12459.7|12475.7|12473.7|12477.7|12475.7|12457.7|12455.7|1933
1649431800000|2022-04-08 15:30:00|12476.2|12474.2|12491.7|12489.7|12498.2|12496.2|12473.7|12471.7|1667
1649432100000|2022-04-08 15:35:00|12490.7|12488.7|12487.7|12485.7|12495.2|12493.2|12478.2|12476.2|558
1649432400000|2022-04-08 15:40:00|12486.7|12484.7|12497.2|12495.2|12501.7|12499.7|12486.7|12484.7|219
1649432700000|2022-04-08 15:45:00|12496.7|12494.7|12494.7|12492.7|12500.2|12498.2|12489.2|12487.2|354
1649433000000|2022-04-08 15:50:00|12494.2|12492.2|12496.7|12494.7|12507.2|12505.2|12493.2|12491.2|186
1649433300000|2022-04-08 15:55:00|12496.2|12494.2|12498.7|12496.7|12501.7|12499.7|12494.7|12492.7|50
1649433600000|2022-04-08 16:00:00|12497.2|12495.2|12500.7|12498.7|12504.2|12502.2|12495.2|12493.2|178
1649433900000|2022-04-08 16:05:00|12499.2|12497.2|12499.2|12497.2|12503.7|12501.7|12493.2|12491.2|105
1649434200000|2022-04-08 16:10:00|12498.7|12496.7|12489.2|12487.2|12503.2|12501.2|12486.2|12484.2|176
1649434500000|2022-04-08 16:15:00|12489.7|12487.7|12493.7|12491.7|12496.7|12494.7|12486.7|12484.7|139
1649434800000|2022-04-08 16:20:00|12493.2|12491.2|12502.7|12500.7|12502.7|12500.7|12492.7|12490.7|70
1649435100000|2022-04-08 16:25:00|12503.2|12501.2|12505.7|12503.7|12508.7|12506.7|12501.7|12499.7|116
1649435400000|2022-04-08 16:30:00|12505.2|12503.2|12495.2|12493.2|12506.2|12504.2|12492.7|12490.7|35
1649435700000|2022-04-08 16:35:00|12495.7|12493.7|12496.7|12494.7|12499.7|12497.7|12495.2|12493.2|10
1649436000000|2022-04-08 16:40:00|12496.2|12494.2|12501.2|12499.2|12502.2|12500.2|12495.2|12493.2|20
1649436300000|2022-04-08 16:45:00|12500.7|12498.7|12500.2|12498.2|12505.2|12503.2|12497.2|12495.2|13
1649436600000|2022-04-08 16:50:00|12499.2|12497.2|12506.2|12504.2|12506.7|12504.7|12497.7|12495.7|11
1649436900000|2022-04-08 16:55:00|12505.7|12503.7|12500.2|12498.2|12509.2|12507.2|12499.7|12497.7|45
1649437200000|2022-04-08 17:00:00|12500.7|12498.7|12502.7|12500.7|12505.7|12503.7|12495.7|12493.7|69
1649437500000|2022-04-08 17:05:00|12501.7|12499.7|12501.2|12499.2|12503.7|12501.7|12500.2|12498.2|12
1649437800000|2022-04-08 17:10:00|12501.7|12499.7|12497.7|12495.7|12502.7|12500.7|12497.7|12495.7|22
1649438100000|2022-04-08 17:15:00|12498.2|12496.2|12495.7|12493.7|12500.2|12498.2|12493.2|12491.2|7
1649438400000|2022-04-08 17:20:00|12496.2|12494.2|12492.7|12490.7|12499.7|12497.7|12491.7|12489.7|15
1649438700000|2022-04-08 17:25:00|12492.2|12490.2|12490.7|12488.7|12492.2|12490.2|12489.7|12487.7|8
1649439000000|2022-04-08 17:30:00|12491.2|12489.2|12487.7|12485.7|12491.2|12489.2|12487.2|12485.2|11
1649439300000|2022-04-08 17:35:00|12488.2|12486.2|12488.7|12486.7|12490.2|12488.2|12486.2|12484.2|23
1649439600000|2022-04-08 17:40:00|12488.2|12486.2|12483.2|12481.2|12488.2|12486.2|12481.2|12479.2|56
1649439900000|2022-04-08 17:45:00|12482.7|12480.7|12480.7|12478.7|12483.2|12481.2|12479.2|12477.2|8
1649440200000|2022-04-08 17:50:00|12480.2|12478.2|12480.7|12478.7|12481.2|12479.2|12479.2|12477.2|1
1649440500000|2022-04-08 17:55:00|12480.2|12478.2|12482.2|12480.2|12483.7|12481.7|12479.7|12477.7|4
1649440800000|2022-04-08 18:00:00|12481.7|12479.7|12481.7|12479.7|12486.2|12484.2|12480.2|12478.2|11
1649441100000|2022-04-08 18:05:00|12482.2|12480.2|12484.7|12482.7|12484.7|12482.7|12480.2|12478.2|2
1649441400000|2022-04-08 18:10:00|12485.2|12483.2|12483.7|12481.7|12485.2|12483.2|12482.2|12480.2|3
1649441700000|2022-04-08 18:15:00|12483.2|12481.2|12482.2|12480.2|12483.7|12481.7|12479.7|12477.7|3
1649442000000|2022-04-08 18:20:00|12482.7|12480.7|12478.7|12476.7|12485.7|12483.7|12478.2|12476.2|21
1649442300000|2022-04-08 18:25:00|12477.2|12475.2|12470.2|12468.2|12477.2|12475.2|12467.2|12465.2|23
1649442600000|2022-04-08 18:30:00|12469.7|12467.7|12467.2|12465.2|12469.7|12467.7|12465.7|12463.7|7
1649442900000|2022-04-08 18:35:00|12466.7|12464.7|12472.2|12470.2|12473.7|12471.7|12464.7|12462.7|6
1649443200000|2022-04-08 18:40:00|12473.2|12471.2|12471.7|12469.7|12476.2|12474.2|12470.7|12468.7|3
1649443500000|2022-04-08 18:45:00|12471.2|12469.2|12476.7|12474.7|12478.7|12476.7|12471.2|12469.2|4
1649443800000|2022-04-08 18:50:00|12476.2|12474.2|12484.2|12482.2|12484.7|12482.7|12475.7|12473.7|8
1649444100000|2022-04-08 18:55:00|12484.7|12482.7|12477.2|12475.2|12485.2|12483.2|12476.7|12474.7|3
1649444400000|2022-04-08 19:00:00|12476.7|12474.7|12476.2|12474.2|12479.2|12477.2|12476.2|12474.2|1
1649444700000|2022-04-08 19:05:00|12476.7|12474.7|12468.7|12466.7|12477.7|12475.7|12466.7|12464.7|3
1649445000000|2022-04-08 19:10:00|12469.2|12467.2|12483.2|12481.2|12490.7|12488.7|12468.7|12466.7|42
1649445300000|2022-04-08 19:15:00|12482.7|12480.7|12480.2|12478.2|12488.2|12486.2|12477.2|12475.2|18
1649445600000|2022-04-08 19:20:00|12479.7|12477.7|12472.2|12470.2|12484.2|12482.2|12470.7|12468.7|34
1649445900000|2022-04-08 19:25:00|12471.2|12469.2|12471.2|12469.2|12474.2|12472.2|12468.7|12466.7|34
1649446200000|2022-04-08 19:30:00|12471.7|12469.7|12464.7|12462.7|12472.7|12470.7|12464.2|12462.2|31
1649446500000|2022-04-08 19:35:00|12464.2|12462.2|12455.2|12453.2|12465.2|12463.2|12455.2|12453.2|34
1649446800000|2022-04-08 19:40:00|12455.7|12453.7|12460.7|12458.7|12461.2|12459.2|12453.2|12451.2|35
1649447100000|2022-04-08 19:45:00|12460.2|12458.2|12451.2|12449.2|12464.7|12462.7|12451.2|12449.2|19
1649447400000|2022-04-08 19:50:00|12450.7|12448.7|12460.2|12458.2|12460.2|12458.2|12448.7|12446.7|139
1649447700000|2022-04-08 19:55:00|12460.7|12458.7|12479|12473|12479|12473|12448.7|12446.7|50
1649448000000|2022-04-08 20:00:00|12479.1|12473.1|12480.4|12474.4|12488.4|12482.4|12478.4|12472.4|2
1649448300000|2022-04-08 20:05:00|12480.3|12474.3|12480.4|12474.4|12481.5|12475.5|12476.6|12470.6|0
1649448600000|2022-04-08 20:10:00|12480.9|12474.9|12473.4|12467.4|12480.9|12474.9|12473.4|12467.4|0
1649448900000|2022-04-08 20:15:00|12474.1|12468.1|12471|12465|12474.7|12468.7|12470.4|12464.4|0
1649449200000|2022-04-08 20:20:00|12470.4|12464.4|12476|12470|12477.2|12471.2|12469.1|12463.1|0
1649449500000|2022-04-08 20:25:00|12476.6|12470.6|12474.1|12468.1|12476.6|12470.6|12474.1|12468.1|0
1649449800000|2022-04-08 20:30:00|12474.1|12468.1|12474|12468|12476|12470|12472.8|12466.8|0
1649450100000|2022-04-08 20:35:00|12474.4|12468.4|12472.3|12466.3|12475.4|12469.4|12472.3|12466.3|0
1649450400000|2022-04-08 20:40:00|12472.2|12466.2|12472.3|12466.3|12473.4|12467.4|12470.5|12464.5|0
1649450700000|2022-04-08 20:45:00|12471.6|12465.6|12472.3|12466.3|12474.1|12468.1|12471|12465|0
1649451000000|2022-04-08 20:50:00|12472.6|12466.6|12467.9|12461.9|12472.9|12466.9|12466.7|12460.7|0
1649451300000|2022-04-08 20:55:00|12468.5|12462.5|12471.3|12465.3|12473.2|12467.2|12468.5|12462.5|0
1649628000000|2022-04-10 22:00:00|12486.6|12480.6|12480.9|12474.9|12494.1|12488.1|12480.9|12474.9|0
1649628300000|2022-04-10 22:05:00|12480.7|12474.7|12470.6|12464.6|12480.7|12474.7|12469.6|12463.6|0
1649628600000|2022-04-10 22:10:00|12471|12465|12471.2|12465.2|12474.4|12468.4|12469.6|12463.6|0
1649628900000|2022-04-10 22:15:00|12470.6|12464.6|12471.2|12465.2|12473.3|12467.3|12470.4|12464.4|0
1649629200000|2022-04-10 22:20:00|12470.6|12464.6|12466.8|12460.8|12470.6|12464.6|12466.2|12460.2|0
1649629500000|2022-04-10 22:25:00|12467.4|12461.4|12466.8|12460.8|12468.2|12462.2|12466.2|12460.2|0
1649629800000|2022-04-10 22:30:00|12466.9|12460.9|12471.6|12465.6|12472.8|12466.8|12466.9|12460.9|0
1649630100000|2022-04-10 22:35:00|12471.8|12465.8|12471.6|12465.6|12474.3|12468.3|12470|12464|0
1649630400000|2022-04-10 22:40:00|12471.8|12465.8|12471.2|12465.2|12473.2|12467.2|12471.2|12465.2|0
1649630700000|2022-04-10 22:45:00|12471.6|12465.6|12473.7|12467.7|12473.7|12467.7|12471.6|12465.6|0
1649631000000|2022-04-10 22:50:00|12473.4|12467.4|12470.6|12464.6|12474.3|12468.3|12470.6|12464.6|0
1649631300000|2022-04-10 22:55:00|12471.2|12465.2|12471.2|12465.2|12473.4|12467.4|12470.6|12464.6|0
1649631600000|2022-04-10 23:00:00|12471.8|12465.8|12470.6|12464.6|12472.6|12466.6|12468.8|12462.8|0
1649631900000|2022-04-10 23:05:00|12471|12465|12473.2|12467.2|12473.2|12467.2|12468.8|12462.8|0
1649632200000|2022-04-10 23:10:00|12473.1|12467.1|12471.6|12465.6|12473.2|12467.2|12471.2|12465.2|0
1649632500000|2022-04-10 23:15:00|12471.2|12465.2|12470|12464|12471.2|12465.2|12468.8|12462.8|0
1649632800000|2022-04-10 23:20:00|12469.4|12463.4|12464.5|12458.5|12469.4|12463.4|12463.1|12457.1|0
1649633100000|2022-04-10 23:25:00|12463.9|12457.9|12461.9|12455.9|12463.9|12457.9|12460.7|12454.7|0
1649633400000|2022-04-10 23:30:00|12462.5|12456.5|12458.6|12452.6|12462.5|12456.5|12458.2|12452.2|0
1649633700000|2022-04-10 23:35:00|12458.5|12452.5|12461.9|12455.9|12464.5|12458.5|12456.4|12450.4|0
1649634000000|2022-04-10 23:40:00|12460.7|12454.7|12460.7|12454.7|12463.1|12457.1|12459.5|12453.5|0
1649634300000|2022-04-10 23:45:00|12461.3|12455.3|12459.5|12453.5|12461.9|12455.9|12458.8|12452.8|0
1649634600000|2022-04-10 23:50:00|12458.8|12452.8|12454.4|12448.4|12458.8|12452.8|12453.8|12447.8|0
1649634900000|2022-04-10 23:55:00|12454.2|12448.2|12445|12439|12454.4|12448.4|12445|12439|0
1649635200000|2022-04-11 00:00:00|12444.9|12438.9|12433.9|12427.9|12444.9|12438.9|12432.5|12426.5|0
1649635500000|2022-04-11 00:05:00|12434.1|12428.1|12429.2|12423.2|12438.2|12432.2|12421.5|12415.5|0
1649635800000|2022-04-11 00:10:00|12428.6|12422.6|12444.9|12438.9|12446.9|12440.9|12427.3|12421.3|0
1649636100000|2022-04-11 00:15:00|11962.7|11956.7|11982.7|11976.7|11988.7|11982.7|11962.7|11956.7|0
1649636400000|2022-04-11 00:20:00|11983.6|11977.6|11990.6|11984.6|11990.7|11984.7|11980.7|11974.7|0
1649636700000|2022-04-11 00:25:00|11990.7|11984.7|11998.6|11992.6|12000.6|11994.6|11990.6|11984.6|0
1649637000000|2022-04-11 00:30:00|12458|12452|12463.9|12457.9|12463.9|12457.9|12458|12452|0
1649637300000|2022-04-11 00:35:00|12463.8|12457.8|12467.4|12461.4|12467.4|12461.4|12463.5|12457.5|0
1649637600000|2022-04-11 00:40:00|12469.3|12463.3|12467.4|12461.4|12471.3|12465.3|12465.5|12459.5|0
1649637900000|2022-04-11 00:45:00|12465.5|12459.5|12469.3|12463.3|12471.3|12465.3|12465.5|12459.5|0
1649638200000|2022-04-11 00:50:00|12470.3|12464.3|12474.3|12468.3|12477.2|12471.2|12469.3|12463.3|0
1649638500000|2022-04-11 00:55:00|12473.3|12467.3|12475.2|12469.2|12477.1|12471.1|12473.2|12467.2|0
1649638800000|2022-04-11 01:00:00|12476.2|12470.2|12473.3|12467.3|12477.2|12471.2|12473.3|12467.3|0
1649639100000|2022-04-11 01:05:00|12473.4|12467.4|12477.3|12471.3|12477.3|12471.3|12473.3|12467.3|0
1649639400000|2022-04-11 01:10:00|12477.2|12471.2|12477.3|12471.3|12479.2|12473.2|12475.3|12469.3|0
1649639700000|2022-04-11 01:15:00|12020.2|12014.2|12014.3|12008.3|12020.3|12014.3|12012.3|12006.3|0
1649640000000|2022-04-11 01:20:00|12015.2|12009.2|12016.2|12010.2|12018.3|12012.3|12014.2|12008.2|0
1649640300000|2022-04-11 01:25:00|12016.3|12010.3|12010.2|12004.2|12016.3|12010.3|12010.2|12004.2|0
1649640600000|2022-04-11 01:30:00|12465.5|12459.5|12455.8|12449.8|12467.5|12461.5|12453.8|12447.8|0
1649640900000|2022-04-11 01:35:00|12455.7|12449.7|12453.7|12447.7|12455.7|12449.7|12451.8|12445.8|0
1649641200000|2022-04-11 01:40:00|12453.6|12447.6|12449.9|12443.9|12453.7|12447.7|12445.9|12439.9|0
1649641500000|2022-04-11 01:45:00|11992.2|11986.2|11984.2|11978.2|11992.2|11986.2|11980.2|11974.2|0
1649641800000|2022-04-11 01:50:00|11983.3|11977.3|11978.2|11972.2|11984.2|11978.2|11976.2|11970.2|0
1649642100000|2022-04-11 01:55:00|11976.2|11970.2|11982.2|11976.2|11982.2|11976.2|11972.2|11966.2|0
1649642400000|2022-04-11 02:00:00|11982.1|11976.1|11978.2|11972.2|11984.2|11978.2|11977.2|11971.2|0
1649642700000|2022-04-11 02:05:00|11978.1|11972.1|11980.1|11974.1|11984.2|11978.2|11976.1|11970.1|0
1649643000000|2022-04-11 02:10:00|11980.2|11974.2|11978.2|11972.2|11982.1|11976.1|11976.1|11970.1|0
1649643300000|2022-04-11 02:15:00|12435.8|12429.8|12422|12416|12435.9|12429.9|12420|12414|0
1649643600000|2022-04-11 02:20:00|12420.1|12414.1|12423.9|12417.9|12425.9|12419.9|12420|12414|0
1649643900000|2022-04-11 02:25:00|12425.9|12419.9|12429.7|12423.7|12431.7|12425.7|12423.9|12417.9|0
1649644200000|2022-04-11 02:30:00|11970.1|11964.1|11968.2|11962.2|11974.1|11968.1|11968.2|11962.2|0
1649644500000|2022-04-11 02:35:00|11970.2|11964.2|11974.2|11968.2|11974.2|11968.2|11968.2|11962.2|0
1649644800000|2022-04-11 02:40:00|11973.3|11967.3|11974.2|11968.2|11974.2|11968.2|11970.2|11964.2|0
1649645100000|2022-04-11 02:45:00|12429.9|12423.9|12426|12420|12429.9|12423.9|12426|12420|0
1649645400000|2022-04-11 02:50:00|12424.1|12418.1|12426|12420|12426.1|12420.1|12422.1|12416.1|0
1649645700000|2022-04-11 02:55:00|12425.9|12419.9|12422.1|12416.1|12425.9|12419.9|12421.1|12415.1|0
1649646000000|2022-04-11 03:00:00|11965.1|11959.1|11974.2|11968.2|11975.2|11969.2|11965.1|11959.1|0
1649646300000|2022-04-11 03:05:00|11976.2|11970.2|11976.1|11970.1|11978.2|11972.2|11974.2|11968.2|0
1649646600000|2022-04-11 03:10:00|11975.3|11969.3|11970.1|11964.1|11975.3|11969.3|11970.1|11964.1|0
1649646900000|2022-04-11 03:15:00|11969.2|11963.2|11970.1|11964.1|11970.2|11964.2|11966.2|11960.2|0
1649647200000|2022-04-11 03:20:00|11971|11965|11972.1|11966.1|11974.1|11968.1|11970.1|11964.1|0
1649647500000|2022-04-11 03:25:00|11970.1|11964.1|11964.1|11958.1|11970.1|11964.1|11962.1|11956.1|0
1649647800000|2022-04-11 03:30:00|12421.8|12415.8|12417.7|12411.7|12423.8|12417.8|12411.8|12405.8|0
1649648100000|2022-04-11 03:35:00|12419.6|12413.6|12421.5|12415.5|12421.5|12415.5|12419.6|12413.6|0
1649648400000|2022-04-11 03:40:00|12419.6|12413.6|12417.6|12411.6|12421.5|12415.5|12417.6|12411.6|0
1649648700000|2022-04-11 03:45:00|12415.7|12409.7|12419.6|12413.6|12421.5|12415.5|12413.7|12407.7|0
1649649000000|2022-04-11 03:50:00|12421.5|12415.5|12421.6|12415.6|12421.6|12415.6|12418.6|12412.6|0
1649649300000|2022-04-11 03:55:00|12423.5|12417.5|12423.7|12417.7|12427.5|12421.5|12423.5|12417.5|0
1649649600000|2022-04-11 04:00:00|12425.6|12419.6|12426|12420|12427.6|12421.6|12424.1|12418.1|0
1649649900000|2022-04-11 04:05:00|12426.1|12420.1|12430|12424|12431.9|12425.9|12425.1|12419.1|0
1649650200000|2022-04-11 04:10:00|12429.9|12423.9|12429.9|12423.9|12430|12424|12428|12422|0
1649650500000|2022-04-11 04:15:00|12429.8|12423.8|12429.9|12423.9|12431.9|12425.9|12429.8|12423.8|0
1649650800000|2022-04-11 04:20:00|12431.8|12425.8|12429.9|12423.9|12431.9|12425.9|12429.9|12423.9|0
1649651100000|2022-04-11 04:25:00|12429.8|12423.8|12429.6|12423.6|12429.9|12423.9|12427.6|12421.6|0
1649651400000|2022-04-11 04:30:00|12428.7|12422.7|12421.8|12415.8|12428.7|12422.7|12421.8|12415.8|0
1649651700000|2022-04-11 04:35:00|12423.8|12417.8|12421.9|12415.9|12423.8|12417.8|12421.8|12415.8|0
1649652000000|2022-04-11 04:40:00|12423.8|12417.8|12422|12416|12423.9|12417.9|12421.9|12415.9|0
1649652300000|2022-04-11 04:45:00|12421.9|12415.9|12422|12416|12422|12416|12420|12414|0
1649652600000|2022-04-11 04:50:00|12421.9|12415.9|12418.1|12412.1|12421.9|12415.9|12418.1|12412.1|0
1649652900000|2022-04-11 04:55:00|12416.2|12410.2|12414.1|12408.1|12418|12412|12414.1|12408.1|0
1649653200000|2022-04-11 05:00:00|12414.2|12408.2|12414.1|12408.1|12416.1|12410.1|12414.1|12408.1|0
1649653500000|2022-04-11 05:05:00|12414.2|12408.2|12421.9|12415.9|12423.9|12417.9|12414.2|12408.2|0
1649653800000|2022-04-11 05:10:00|12422|12416|12417.9|12411.9|12422.9|12416.9|12416|12410|0
1649654100000|2022-04-11 05:15:00|12418|12412|12419.7|12413.7|12419.7|12413.7|12417.7|12411.7|0
1649654400000|2022-04-11 05:20:00|12421.7|12415.7|12407.8|12401.8|12423.6|12417.6|12407.8|12401.8|0
1649654700000|2022-04-11 05:25:00|12409.7|12403.7|12411.7|12405.7|12411.8|12405.8|12409.7|12403.7|0
1649655000000|2022-04-11 05:30:00|11954.6|11948.6|11951.8|11945.8|11959.8|11953.8|11951.8|11945.8|0
1649655300000|2022-04-11 05:35:00|11952.7|11946.7|11961.8|11955.8|11961.8|11955.8|11951.8|11945.8|0
1649655600000|2022-04-11 05:40:00|11959.8|11953.8|11961.8|11955.8|11965.8|11959.8|11959.8|11953.8|0
1649655900000|2022-04-11 05:45:00|11962.7|11956.7|11957.8|11951.8|11963.8|11957.8|11956.8|11950.8|0
1649656200000|2022-04-11 05:50:00|11958.7|11952.7|11976.8|11970.8|11976.8|11970.8|11957.8|11951.8|0
1649656500000|2022-04-11 05:55:00|11975.9|11969.9|11982.8|11976.8|11984.7|11978.7|11972.8|11966.8|0
1649656800000|2022-04-11 06:00:00|12446.2|12444.2|12455.2|12453.2|12456.2|12454.2|12444.2|12442.2|51
1649657100000|2022-04-11 06:05:00|12456.2|12454.2|12447.7|12445.7|12457.7|12455.7|12446.2|12444.2|30
1649657400000|2022-04-11 06:10:00|12447.2|12445.2|12445.2|12443.2|12451.7|12449.7|12439.7|12437.7|67
1649657700000|2022-04-11 06:15:00|12444.7|12442.7|12448.7|12446.7|12449.7|12447.7|12438.7|12436.7|101
1649658000000|2022-04-11 06:20:00|12449.7|12447.7|12465.2|12463.2|12466.7|12464.7|12446.7|12444.7|46
1649658300000|2022-04-11 06:25:00|12464.7|12462.7|12468.7|12466.7|12469.2|12467.2|12454.7|12452.7|31
1649658600000|2022-04-11 06:30:00|12468.2|12466.2|12473.7|12471.7|12477.2|12475.2|12468.2|12466.2|45
1649658900000|2022-04-11 06:35:00|12473.2|12471.2|12477.7|12475.7|12479.2|12477.2|12469.7|12467.7|11
1649659200000|2022-04-11 06:40:00|12477.2|12475.2|12481.2|12479.2|12484.7|12482.7|12473.7|12471.7|30
1649659500000|2022-04-11 06:45:00|12480.7|12478.7|12479.2|12477.2|12485.7|12483.7|12475.2|12473.2|35
1649659800000|2022-04-11 06:50:00|12478.7|12476.7|12471.7|12469.7|12479.7|12477.7|12470.2|12468.2|57
1649660100000|2022-04-11 06:55:00|12472.2|12470.2|12474.7|12472.7|12484.7|12482.7|12471.7|12469.7|113
1649660400000|2022-04-11 07:00:00|12474.2|12472.2|12509.2|12507.2|12534.2|12532.2|12467.2|12465.2|1607
1649660700000|2022-04-11 07:05:00|12513.2|12511.2|12492.2|12490.2|12519.7|12517.7|12484.2|12482.2|511
1649661000000|2022-04-11 07:10:00|12490.7|12488.7|12480.2|12478.2|12496.2|12494.2|12463.7|12461.7|599
1649661300000|2022-04-11 07:15:00|12480.7|12478.7|12493.2|12491.2|12508.2|12506.2|12476.7|12474.7|619
1649661600000|2022-04-11 07:20:00|12490.7|12488.7|12516.2|12514.2|12517.7|12515.7|12490.7|12488.7|524
1649661900000|2022-04-11 07:25:00|12515.7|12513.7|12575.2|12573.2|12575.7|12573.7|12511.2|12509.2|933
1649662200000|2022-04-11 07:30:00|12573.2|12571.2|12537.7|12535.7|12573.2|12571.2|12533.2|12531.2|621
1649662500000|2022-04-11 07:35:00|12539.2|12537.2|12529.2|12527.2|12540.2|12538.2|12517.2|12515.2|291
1649662800000|2022-04-11 07:40:00|12528.4|12526.4|12514.4|12512.4|12532.4|12530.4|12512.4|12510.4|247
1649663100000|2022-04-11 07:45:00|12514.9|12512.9|12523.9|12521.9|12532.4|12530.4|12508.4|12506.4|351
1649663400000|2022-04-11 07:50:00|12524.4|12522.4|12530.4|12528.4|12530.9|12528.9|12518.9|12516.9|140
1649663700000|2022-04-11 07:55:00|12530.9|12528.9|12516.4|12514.4|12530.9|12528.9|12515.4|12513.4|145
1649664000000|2022-04-11 08:00:00|12516.9|12514.9|12507.9|12505.9|12531.4|12529.4|12507.9|12505.9|163
1649664300000|2022-04-11 08:05:00|12508.4|12506.4|12501.4|12499.4|12518.4|12516.4|12499.9|12497.9|250
1649664600000|2022-04-11 08:10:00|12501.9|12499.9|12494.4|12492.4|12504.4|12502.4|12490.4|12488.4|115
1649664900000|2022-04-11 08:15:00|12494.9|12492.9|12482.4|12480.4|12500.4|12498.4|12480.4|12478.4|322
1649665200000|2022-04-11 08:20:00|12482.9|12480.9|12479.9|12477.9|12485.4|12483.4|12473.9|12471.9|314
1649665500000|2022-04-11 08:25:00|12480.4|12478.4|12488.9|12486.9|12490.9|12488.9|12477.9|12475.9|184
1649665800000|2022-04-11 08:30:00|12489.4|12487.4|12508.9|12506.9|12509.9|12507.9|12487.9|12485.9|160
1649666100000|2022-04-11 08:35:00|12508.4|12506.4|12515.4|12513.4|12516.4|12514.4|12503.9|12501.9|114
1649666400000|2022-04-11 08:40:00|12514.9|12512.9|12503.9|12501.9|12516.9|12514.9|12501.9|12499.9|161
1649666700000|2022-04-11 08:45:00|12503.4|12501.4|12505.4|12503.4|12506.9|12504.9|12500.4|12498.4|160
1649667000000|2022-04-11 08:50:00|12504.9|12502.9|12495.4|12493.4|12505.4|12503.4|12485.4|12483.4|164
1649667300000|2022-04-11 08:55:00|12494.9|12492.9|12491.4|12489.4|12503.4|12501.4|12488.9|12486.9|202
1649667600000|2022-04-11 09:00:00|12490.9|12488.9|12510.4|12508.4|12511.4|12509.4|12490.9|12488.9|251
1649667900000|2022-04-11 09:05:00|12509.9|12507.9|12498.4|12496.4|12511.4|12509.4|12493.9|12491.9|147
1649668200000|2022-04-11 09:10:00|12497.9|12495.9|12494.4|12492.4|12502.9|12500.9|12489.4|12487.4|141
1649668500000|2022-04-11 09:15:00|12494.9|12492.9|12501.4|12499.4|12501.9|12499.9|12493.4|12491.4|105
1649668800000|2022-04-11 09:20:00|12500.9|12498.9|12502.9|12500.9|12503.9|12501.9|12497.9|12495.9|132
1649669100000|2022-04-11 09:25:00|12503.4|12501.4|12498.9|12496.9|12506.9|12504.9|12498.4|12496.4|81
1649669400000|2022-04-11 09:30:00|12498.4|12496.4|12496.4|12494.4|12498.9|12496.9|12488.9|12486.9|175
1649669700000|2022-04-11 09:35:00|12496.9|12494.9|12503.4|12501.4|12505.9|12503.9|12494.4|12492.4|139
1649670000000|2022-04-11 09:40:00|12502.9|12500.9|12503.4|12501.4|12505.4|12503.4|12496.4|12494.4|123
1649670300000|2022-04-11 09:45:00|12503.9|12501.9|12498.4|12496.4|12526.4|12524.4|12497.4|12495.4|395
1649670600000|2022-04-11 09:50:00|12497.9|12495.9|12505.4|12503.4|12505.9|12503.9|12493.9|12491.9|177
1649670900000|2022-04-11 09:55:00|12505.9|12503.9|12504.9|12502.9|12509.4|12507.4|12500.9|12498.9|112
1649671200000|2022-04-11 10:00:00|12504.4|12502.4|12514.4|12512.4|12517.4|12515.4|12503.4|12501.4|157
1649671500000|2022-04-11 10:05:00|12513.9|12511.9|12507.9|12505.9|12515.9|12513.9|12505.4|12503.4|148
1649671800000|2022-04-11 10:10:00|12508.4|12506.4|12509.9|12507.9|12511.4|12509.4|12501.9|12499.9|130
1649672100000|2022-04-11 10:15:00|12510.4|12508.4|12519.9|12517.9|12519.9|12517.9|12509.9|12507.9|85
1649672400000|2022-04-11 10:20:00|12519.4|12517.4|12519.4|12517.4|12522.4|12520.4|12517.4|12515.4|284
1649672700000|2022-04-11 10:25:00|12518.9|12516.9|12513.4|12511.4|12520.9|12518.9|12512.9|12510.9|90
1649673000000|2022-04-11 10:30:00|12512.9|12510.9|12511.4|12509.4|12517.9|12515.9|12507.9|12505.9|148
1649673300000|2022-04-11 10:35:00|12510.9|12508.9|12506.9|12504.9|12515.4|12513.4|12504.9|12502.9|123
1649673600000|2022-04-11 10:40:00|12506.4|12504.4|12507.9|12505.9|12511.4|12509.4|12502.9|12500.9|114
1649673900000|2022-04-11 10:45:00|12508.4|12506.4|12522.4|12520.4|12523.9|12521.9|12507.4|12505.4|184
1649674200000|2022-04-11 10:50:00|12521.9|12519.9|12521.9|12519.9|12524.4|12522.4|12519.4|12517.4|245
1649674500000|2022-04-11 10:55:00|12522.4|12520.4|12534.9|12532.9|12535.4|12533.4|12522.4|12520.4|220
1649674800000|2022-04-11 11:00:00|12534.4|12532.4|12535.4|12533.4|12537.9|12535.9|12531.4|12529.4|173
1649675100000|2022-04-11 11:05:00|12536.4|12534.4|12534.4|12532.4|12538.4|12536.4|12532.9|12530.9|175
1649675400000|2022-04-11 11:10:00|12534.9|12532.9|12529.4|12527.4|12537.9|12535.9|12525.9|12523.9|145
1649675700000|2022-04-11 11:15:00|12528.9|12526.9|12508.4|12506.4|12529.4|12527.4|12506.4|12504.4|102
1649676000000|2022-04-11 11:20:00|12508.9|12506.9|12506.9|12504.9|12509.9|12507.9|12504.4|12502.4|69
1649676300000|2022-04-11 11:25:00|12505.9|12503.9|12512.4|12510.4|12512.4|12510.4|12500.9|12498.9|137
1649676600000|2022-04-11 11:30:00|12511.9|12509.9|12509.9|12507.9|12512.9|12510.9|12506.9|12504.9|87
1649676900000|2022-04-11 11:35:00|12509.4|12507.4|12499.9|12497.9|12510.9|12508.9|12499.4|12497.4|176
1649677200000|2022-04-11 11:40:00|12498.9|12496.9|12500.9|12498.9|12503.9|12501.9|12497.4|12495.4|183
1649677500000|2022-04-11 11:45:00|12501.4|12499.4|12505.9|12503.9|12506.9|12504.9|12499.9|12497.9|144
1649677800000|2022-04-11 11:50:00|12505.4|12503.4|12500.9|12498.9|12506.4|12504.4|12497.9|12495.9|98
1649678100000|2022-04-11 11:55:00|12500.4|12498.4|12496.4|12494.4|12502.9|12500.9|12494.9|12492.9|77
1649678400000|2022-04-11 12:00:00|12496.9|12494.9|12501.4|12499.4|12503.9|12501.9|12494.4|12492.4|86
1649678700000|2022-04-11 12:05:00|12500.9|12498.9|12492.9|12490.9|12501.9|12499.9|12491.4|12489.4|113
1649679000000|2022-04-11 12:10:00|12493.4|12491.4|12490.9|12488.9|12497.4|12495.4|12490.9|12488.9|130
1649679300000|2022-04-11 12:15:00|12489.9|12487.9|12491.9|12489.9|12496.9|12494.9|12488.9|12486.9|128
1649679600000|2022-04-11 12:20:00|12491.4|12489.4|12488.4|12486.4|12493.9|12491.9|12482.4|12480.4|192
1649679900000|2022-04-11 12:25:00|12487.9|12485.9|12487.4|12485.4|12493.9|12491.9|12486.9|12484.9|68
1649680200000|2022-04-11 12:30:00|12486.9|12484.9|12491.4|12489.4|12494.9|12492.9|12484.9|12482.9|128
1649680500000|2022-04-11 12:35:00|12491.9|12489.9|12491.9|12489.9|12495.9|12493.9|12490.9|12488.9|74
1649680800000|2022-04-11 12:40:00|12492.4|12490.4|12502.9|12500.9|12502.9|12500.9|12488.4|12486.4|106
1649681100000|2022-04-11 12:45:00|12503.4|12501.4|12508.9|12506.9|12513.4|12511.4|12501.9|12499.9|140
1649681400000|2022-04-11 12:50:00|12509.9|12507.9|12508.9|12506.9|12513.9|12511.9|12508.4|12506.4|73
1649681700000|2022-04-11 12:55:00|12509.4|12507.4|12512.9|12510.9|12515.4|12513.4|12508.4|12506.4|127
1649682000000|2022-04-11 13:00:00|12513.4|12511.4|12517.9|12515.9|12518.9|12516.9|12512.4|12510.4|173
1649682300000|2022-04-11 13:05:00|12516.9|12514.9|12512.9|12510.9|12518.4|12516.4|12507.9|12505.9|187
1649682600000|2022-04-11 13:10:00|12511.9|12509.9|12522.9|12520.9|12523.4|12521.4|12511.9|12509.9|265
1649682900000|2022-04-11 13:15:00|12522.4|12520.4|12521.4|12519.4|12523.4|12521.4|12518.9|12516.9|135
1649683200000|2022-04-11 13:20:00|12520.9|12518.9|12521.4|12519.4|12523.4|12521.4|12518.9|12516.9|105
1649683500000|2022-04-11 13:25:00|12520.9|12518.9|12520.4|12518.4|12524.9|12522.9|12518.9|12516.9|187
1649683800000|2022-04-11 13:30:00|12520.9|12518.9|12521.9|12519.9|12537.9|12535.9|12512.9|12510.9|520
1649684100000|2022-04-11 13:35:00|12522.9|12520.9|12500.4|12498.4|12526.9|12524.9|12495.4|12493.4|467
1649684400000|2022-04-11 13:40:00|12499.9|12497.9|12505.9|12503.9|12511.4|12509.4|12496.9|12494.9|283
1649684700000|2022-04-11 13:45:00|12505.4|12503.4|12516.9|12514.9|12523.9|12521.9|12501.4|12499.4|273
1649685000000|2022-04-11 13:50:00|12517.4|12515.4|12518.4|12516.4|12522.4|12520.4|12502.9|12500.9|196
1649685300000|2022-04-11 13:55:00|12518.9|12516.9|12522.4|12520.4|12526.4|12524.4|12515.9|12513.9|175
1649685600000|2022-04-11 14:00:00|12521.9|12519.9|12508.9|12506.9|12521.9|12519.9|12505.9|12503.9|200
1649685900000|2022-04-11 14:05:00|12508.4|12506.4|12499.9|12497.9|12520.9|12518.9|12499.9|12497.9|222
1649686200000|2022-04-11 14:10:00|12498|12496|12506.5|12504.5|12507|12505|12495|12493|217
1649686500000|2022-04-11 14:15:00|12507|12505|12501|12499|12518.5|12516.5|12497.5|12495.5|189
1649686800000|2022-04-11 14:20:00|12500|12498|12509.5|12507.5|12513.5|12511.5|12498.5|12496.5|472
1649687100000|2022-04-11 14:25:00|12510|12508|12497|12495|12511|12509|12489|12487|394
1649687400000|2022-04-11 14:30:00|12497.5|12495.5|12503.5|12501.5|12503.5|12501.5|12492|12490|340
1649687700000|2022-04-11 14:35:00|12503|12501|12499|12497|12505|12503|12494|12492|362
1649688000000|2022-04-11 14:40:00|12499.5|12497.5|12495.5|12493.5|12501.5|12499.5|12495.5|12493.5|583
1649688300000|2022-04-11 14:45:00|12496|12494|12498|12496|12499.5|12497.5|12494|12492|181
1649688600000|2022-04-11 14:50:00|12497.5|12495.5|12498.5|12496.5|12503|12501|12496|12494|241
1649688900000|2022-04-11 14:55:00|12498|12496|12499.5|12497.5|12503|12501|12495|12493|192
1649689200000|2022-04-11 15:00:00|12499|12497|12503.5|12501.5|12504.5|12502.5|12498|12496|398
1649689500000|2022-04-11 15:05:00|12503|12501|12500|12498|12504|12502|12493.5|12491.5|316
1649689800000|2022-04-11 15:10:00|12499.5|12497.5|12495|12493|12501.5|12499.5|12492|12490|395
1649690100000|2022-04-11 15:15:00|12495.5|12493.5|12508|12506|12509.5|12507.5|12492.5|12490.5|604
1649690400000|2022-04-11 15:20:00|12502.9|12500.9|12493.4|12491.4|12502.9|12500.9|12491.4|12489.4|772
1649690700000|2022-04-11 15:25:00|12493.9|12491.9|12522.4|12520.4|12523.4|12521.4|12490.9|12488.9|2090
1649691000000|2022-04-11 15:30:00|12523.9|12521.9|12523.9|12521.9|12525.9|12523.9|12516.9|12514.9|1601
1649691300000|2022-04-11 15:35:00|12523.4|12521.4|12528.4|12526.4|12532.4|12530.4|12523.4|12521.4|348
1649691600000|2022-04-11 15:40:00|12527.9|12525.9|12532.4|12530.4|12533.9|12531.9|12527.9|12525.9|99
1649691900000|2022-04-11 15:45:00|12532.9|12530.9|12526.4|12524.4|12535.9|12533.9|12522.4|12520.4|166
1649692200000|2022-04-11 15:50:00|12526.9|12524.9|12527.9|12525.9|12530.9|12528.9|12523.9|12521.9|82
1649692500000|2022-04-11 15:55:00|12526.9|12524.9|12521.9|12519.9|12527.4|12525.4|12519.4|12517.4|271
1649692800000|2022-04-11 16:00:00|12522.4|12520.4|12516.9|12514.9|12522.4|12520.4|12513.9|12511.9|68
1649693100000|2022-04-11 16:05:00|12517.4|12515.4|12516.4|12514.4|12519.9|12517.9|12514.9|12512.9|23
1649693400000|2022-04-11 16:10:00|12516.9|12514.9|12511.4|12509.4|12517.4|12515.4|12511.4|12509.4|22
1649693700000|2022-04-11 16:15:00|12511.9|12509.9|12509.4|12507.4|12511.9|12509.9|12507.4|12505.4|11
1649694000000|2022-04-11 16:20:00|12509.9|12507.9|12506.9|12504.9|12512.4|12510.4|12505.9|12503.9|49
1649694300000|2022-04-11 16:25:00|12507.4|12505.4|12501.9|12499.9|12507.9|12505.9|12501.9|12499.9|10
1649694600000|2022-04-11 16:30:00|12501.4|12499.4|12496.9|12494.9|12501.9|12499.9|12494.4|12492.4|35
1649694900000|2022-04-11 16:35:00|12495.4|12493.4|12496.4|12494.4|12497.4|12495.4|12493.9|12491.9|16
1649695200000|2022-04-11 16:40:00|12495.9|12493.9|12492.9|12490.9|12495.9|12493.9|12490.4|12488.4|8
1649695500000|2022-04-11 16:45:00|12493.4|12491.4|12496.4|12494.4|12499.9|12497.9|12492.4|12490.4|10
1649695800000|2022-04-11 16:50:00|12496.9|12494.9|12491.4|12489.4|12498.9|12496.9|12490.4|12488.4|19
1649696100000|2022-04-11 16:55:00|12490.9|12488.9|12495.9|12493.9|12496.4|12494.4|12487.9|12485.9|44
1649696400000|2022-04-11 17:00:00|12495.4|12493.4|12498.4|12496.4|12503.9|12501.9|12492.4|12490.4|15
1649696700000|2022-04-11 17:05:00|12498.9|12496.9|12497.9|12495.9|12503.4|12501.4|12496.9|12494.9|6
1649697000000|2022-04-11 17:10:00|12498.4|12496.4|12500.4|12498.4|12500.9|12498.9|12494.4|12492.4|11
1649697300000|2022-04-11 17:15:00|12499.9|12497.9|12497.9|12495.9|12499.9|12497.9|12493.9|12491.9|6
1649697600000|2022-04-11 17:20:00|12498.4|12496.4|12491.9|12489.9|12498.4|12496.4|12489.9|12487.9|13
1649697900000|2022-04-11 17:25:00|12492.9|12490.9|12491.4|12489.4|12493.9|12491.9|12489.4|12487.4|21
1649698200000|2022-04-11 17:30:00|12490.9|12488.9|12499.9|12497.9|12500.4|12498.4|12490.9|12488.9|3
1649698500000|2022-04-11 17:35:00|12500.4|12498.4|12495.4|12493.4|12502.9|12500.9|12492.9|12490.9|5
1649698800000|2022-04-11 17:40:00|12494.9|12492.9|12492.9|12490.9|12498.4|12496.4|12492.9|12490.9|5
1649699100000|2022-04-11 17:45:00|12493.4|12491.4|12497.4|12495.4|12499.4|12497.4|12491.9|12489.9|16
1649699400000|2022-04-11 17:50:00|12497.9|12495.9|12498.4|12496.4|12499.9|12497.9|12494.9|12492.9|6
1649699700000|2022-04-11 17:55:00|12497.4|12495.4|12500.9|12498.9|12501.4|12499.4|12493.9|12491.9|8
1649700000000|2022-04-11 18:00:00|12500.4|12498.4|12494.4|12492.4|12501.9|12499.9|12493.4|12491.4|7
1649700300000|2022-04-11 18:05:00|12494.9|12492.9|12502.4|12500.4|12503.4|12501.4|12492.9|12490.9|21
1649700600000|2022-04-11 18:10:00|12501.9|12499.9|12487.4|12485.4|12502.4|12500.4|12485.9|12483.9|18
1649700900000|2022-04-11 18:15:00|12485.9|12483.9|12481.4|12479.4|12486.4|12484.4|12481.4|12479.4|12
1649701200000|2022-04-11 18:20:00|12481.9|12479.9|12482.9|12480.9|12483.9|12481.9|12481.4|12479.4|1
1649701500000|2022-04-11 18:25:00|12482.4|12480.4|12484.4|12482.4|12485.4|12483.4|12482.4|12480.4|7
1649701800000|2022-04-11 18:30:00|12483.9|12481.9|12485.4|12483.4|12485.9|12483.9|12479.4|12477.4|13
1649702100000|2022-04-11 18:35:00|12484.9|12482.9|12487.4|12485.4|12487.4|12485.4|12482.9|12480.9|4
1649702400000|2022-04-11 18:40:00|12486.9|12484.9|12486.9|12484.9|12488.9|12486.9|12484.4|12482.4|1
1649702700000|2022-04-11 18:45:00|12487.4|12485.4|12498.9|12496.9|12499.4|12497.4|12486.9|12484.9|17
1649703000000|2022-04-11 18:50:00|12498.4|12496.4|12500.9|12498.9|12504.4|12502.4|12496.4|12494.4|38
1649703300000|2022-04-11 18:55:00|12501.4|12499.4|12497.9|12495.9|12503.9|12501.9|12496.4|12494.4|8
1649703600000|2022-04-11 19:00:00|12499.9|12497.9|12492.4|12490.4|12503.4|12501.4|12491.9|12489.9|15
1649703900000|2022-04-11 19:05:00|12493.4|12491.4|12492.9|12490.9|12494.4|12492.4|12486.9|12484.9|16
1649704200000|2022-04-11 19:10:00|12495.4|12493.4|12495.4|12493.4|12496.4|12494.4|12488.9|12486.9|34
1649704500000|2022-04-11 19:15:00|12496.4|12494.4|12485.9|12483.9|12497.4|12495.4|12481.4|12479.4|21
1649704800000|2022-04-11 19:20:00|12485.4|12483.4|12479.9|12477.9|12485.9|12483.9|12478.4|12476.4|20
1649705100000|2022-04-11 19:25:00|12479.4|12477.4|12473.9|12471.9|12482.4|12480.4|12470.9|12468.9|47
1649705400000|2022-04-11 19:30:00|12474.9|12472.9|12464.9|12462.9|12474.9|12472.9|12462.9|12460.9|70
1649705700000|2022-04-11 19:35:00|12463.9|12461.9|12463.9|12461.9|12465.9|12463.9|12461.9|12459.9|19
1649706000000|2022-04-11 19:40:00|12463.4|12461.4|12461.4|12459.4|12467.9|12465.9|12458.9|12456.9|28
1649706300000|2022-04-11 19:45:00|12461.9|12459.9|12458.9|12456.9|12463.9|12461.9|12456.9|12454.9|36
1649706600000|2022-04-11 19:50:00|12458.4|12456.4|12459.9|12457.9|12463.4|12461.4|12454.9|12452.9|75
1649706900000|2022-04-11 19:55:00|12459.4|12457.4|12459.1|12453.1|12465|12461.4|12453.9|12451.9|49
1649707200000|2022-04-11 20:00:00|12463.7|12457.7|12454.2|12448.2|12468.1|12462.1|12453.6|12447.6|0
1649707500000|2022-04-11 20:05:00|12454.8|12448.8|12461.7|12455.7|12461.7|12455.7|12454.8|12448.8|0
1649707800000|2022-04-11 20:10:00|12461.1|12455.1|12458.6|12452.6|12467.5|12461.5|12458.6|12452.6|0
1649708100000|2022-04-11 20:15:00|12459.2|12453.2|12459.9|12453.9|12462.9|12456.9|12458.6|12452.6|0
1649708400000|2022-04-11 20:20:00|12460|12454|12457.4|12451.4|12461.1|12455.1|12456.8|12450.8|0
1649708700000|2022-04-11 20:25:00|12457.3|12451.3|12455.4|12449.4|12458|12452|12455.4|12449.4|0
1649709000000|2022-04-11 20:30:00|12456.2|12450.2|12455.4|12449.4|12456.8|12450.8|12453.6|12447.6|0
1649709300000|2022-04-11 20:35:00|12456.2|12450.2|12462.3|12456.3|12462.3|12456.3|12456.2|12450.2|0
1649709600000|2022-04-11 20:40:00|12462.4|12456.4|12462.9|12456.9|12462.9|12456.9|12461.1|12455.1|0
1649709900000|2022-04-11 20:45:00|12463|12457|12462.9|12456.9|12463.7|12457.7|12460.5|12454.5|0
1649710200000|2022-04-11 20:50:00|12463|12457|12463.8|12457.8|12465|12459|12462.4|12456.4|0
1649710500000|2022-04-11 20:55:00|12464.4|12458.4|12465|12459|12465.4|12459.4|12463.8|12457.8|0
1649710800000|2022-04-11 21:00:00|12464.8|12458.8|12464.4|12458.4|12465|12459|12463.8|12457.8|0
1649711100000|2022-04-11 21:05:00|12464|12458|12464.4|12458.4|12464.6|12458.6|12464|12458|0
1649711400000|2022-04-11 21:10:00|12464.6|12458.6|12464.4|12458.4|12464.6|12458.6|12464.4|12458.4|0
1649711700000|2022-04-11 21:15:00|12464.2|12458.2|12464.6|12458.6|12464.6|12458.6|12464.2|12458.2|0
1649712000000|2022-04-11 21:20:00|12464.8|12458.8|12465.4|12459.4|12467|12461|12464.8|12458.8|0
1649712300000|2022-04-11 21:25:00|12465.8|12459.8|12465.8|12459.8|12466.4|12460.4|12464.8|12458.8|0
1649712600000|2022-04-11 21:30:00|12465.6|12459.6|12465.4|12459.4|12466|12460|12465|12459|0
1649712900000|2022-04-11 21:35:00|12465.2|12459.2|12465.2|12459.2|12466|12460|12465.2|12459.2|0
1649713200000|2022-04-11 21:40:00|12465|12459|12464.4|12458.4|12465.2|12459.2|12464.4|12458.4|0
1649713500000|2022-04-11 21:45:00|12464.6|12458.6|12464.6|12458.6|12464.6|12458.6|12464.2|12458.2|0
1649713800000|2022-04-11 21:50:00|12464.4|12458.4|12464.4|12458.4|12464.8|12458.8|12464.4|12458.4|0
1649714100000|2022-04-11 21:55:00|12464.6|12458.6|12465.2|12459.2|12466.2|12460.2|12464.2|12458.2|0
1649714400000|2022-04-11 22:00:00|12465.3|12459.3|12469.4|12463.4|12473.1|12467.1|12465.3|12459.3|0
1649714700000|2022-04-11 22:05:00|12469.8|12463.8|12468.2|12462.2|12470.8|12464.8|12467|12461|0
1649715000000|2022-04-11 22:10:00|12468.4|12462.4|12470.4|12464.4|12470.8|12464.8|12468.2|12462.2|0
1649715300000|2022-04-11 22:15:00|12470.3|12464.3|12468.8|12462.8|12470.8|12464.8|12468.8|12462.8|0
1649715600000|2022-04-11 22:20:00|12469.4|12463.4|12468.8|12462.8|12471.4|12465.4|12468.2|12462.2|0
1649715900000|2022-04-11 22:25:00|12469.4|12463.4|12469.4|12463.4|12470|12464|12468.2|12462.2|0
1649716200000|2022-04-11 22:30:00|12469.8|12463.8|12472|12466|12472|12466|12469.8|12463.8|0
1649716500000|2022-04-11 22:35:00|12471.6|12465.6|12472.6|12466.6|12473.2|12467.2|12471.4|12465.4|0
1649716800000|2022-04-11 22:40:00|12472.5|12466.5|12473.2|12467.2|12473.2|12467.2|12472|12466|0
1649717100000|2022-04-11 22:45:00|12473.8|12467.8|12472.8|12466.8|12474|12468|12472.8|12466.8|0
1649717400000|2022-04-11 22:50:00|12472.2|12466.2|12472.8|12466.8|12473.4|12467.4|12471.6|12465.6|0
1649717700000|2022-04-11 22:55:00|12473.2|12467.2|12474|12468|12475.4|12469.4|12473.2|12467.2|0
1649718000000|2022-04-11 23:00:00|12474.8|12468.8|12471.6|12465.6|12474.8|12468.8|12471.6|12465.6|0
1649718300000|2022-04-11 23:05:00|12471|12465|12470.2|12464.2|12471.2|12465.2|12468.4|12462.4|0
1649718600000|2022-04-11 23:10:00|12469.6|12463.6|12468.4|12462.4|12470.2|12464.2|12466.5|12460.5|0
1649718900000|2022-04-11 23:15:00|12467.8|12461.8|12466.5|12460.5|12468.4|12462.4|12465.3|12459.3|0
1649719200000|2022-04-11 23:20:00|12466.4|12460.4|12462.1|12456.1|12469|12463|12458.9|12452.9|0
1649719500000|2022-04-11 23:25:00|12461.5|12455.5|12461.7|12455.7|12463.3|12457.3|12458.3|12452.3|0
1649719800000|2022-04-11 23:30:00|12461.5|12455.5|12462.7|12456.7|12466.5|12460.5|12459.5|12453.5|0
1649720100000|2022-04-11 23:35:00|12462.1|12456.1|12459.5|12453.5|12462.5|12456.5|12458.3|12452.3|0
1649720400000|2022-04-11 23:40:00|12458.9|12452.9|12460.9|12454.9|12462.7|12456.7|12458.9|12452.9|0
1649720700000|2022-04-11 23:45:00|12460.3|12454.3|12455.1|12449.1|12461.5|12455.5|12455.1|12449.1|0
1649721000000|2022-04-11 23:50:00|12454.5|12448.5|12452.7|12446.7|12458.9|12452.9|12451.9|12445.9|0
1649721300000|2022-04-11 23:55:00|12452.3|12446.3|12456.5|12450.5|12457.1|12451.1|12450.1|12444.1|0
1649721600000|2022-04-12 00:00:00|12455.7|12449.7|12458.9|12452.9|12464.1|12458.1|12454.9|12448.9|0
1649721900000|2022-04-12 00:05:00|12458.3|12452.3|12456.5|12450.5|12460.3|12454.3|12453.9|12447.9|0
1649722200000|2022-04-12 00:10:00|12456.4|12450.4|12454.7|12448.7|12456.5|12450.5|12451.5|12445.5|0
1649722500000|2022-04-12 00:15:00|12454.6|12448.6|12464.9|12458.9|12470.9|12464.9|12453.9|12447.9|0
1649722800000|2022-04-12 00:20:00|12463|12457|12466.9|12460.9|12468.9|12462.9|12463|12457|0
1649723100000|2022-04-12 00:25:00|12467|12461|12468.8|12462.8|12472.8|12466.8|12466.8|12460.8|0
1649723400000|2022-04-12 00:30:00|12468.9|12462.9|12468.8|12462.8|12472.8|12466.8|12468.7|12462.7|0
1649723700000|2022-04-12 00:35:00|12470.7|12464.7|12466.8|12460.8|12472.7|12466.7|12466.7|12460.7|0
1649724000000|2022-04-12 00:40:00|12468.7|12462.7|12461.9|12455.9|12468.7|12462.7|12460.9|12454.9|0
1649724300000|2022-04-12 00:45:00|12526.4|12520.4|12520.7|12514.7|12527|12521|12520.6|12514.6|0
1649724600000|2022-04-12 00:50:00|12520.6|12514.6|12512.2|12506.2|12520.6|12514.6|12512.2|12506.2|0
1649724900000|2022-04-12 00:55:00|12511.3|12505.3|12501.7|12495.7|12512.2|12506.2|12499.6|12493.6|0
1649725200000|2022-04-12 01:00:00|12500.6|12494.6|12504.4|12498.4|12504.4|12498.4|12498|12492|0
1649725500000|2022-04-12 01:05:00|12503.9|12497.9|12503.3|12497.3|12504.4|12498.4|12500.2|12494.2|0
1649725800000|2022-04-12 01:10:00|12503.8|12497.8|12502.3|12496.3|12504.4|12498.4|12500.2|12494.2|0
1649726100000|2022-04-12 01:15:00|12504.4|12498.4|12502.3|12496.3|12506.5|12500.5|12502.3|12496.3|0
1649726400000|2022-04-12 01:20:00|12503.2|12497.2|12502.3|12496.3|12504.4|12498.4|12502.3|12496.3|0
1649726700000|2022-04-12 01:25:00|12502.2|12496.2|12498.3|12492.3|12504.6|12498.6|12495.9|12489.9|0
1649727000000|2022-04-12 01:30:00|12499.2|12493.2|12499.4|12493.4|12502.5|12496.5|12496.2|12490.2|0
1649727300000|2022-04-12 01:35:00|12499.8|12493.8|12498.3|12492.3|12504.6|12498.6|12498.3|12492.3|0
1649727600000|2022-04-12 01:40:00|12498.8|12492.8|12498.3|12492.3|12500.4|12494.4|12496.1|12490.1|0
1649727900000|2022-04-12 01:45:00|12433.8|12427.8|12433.7|12427.7|12435.8|12429.8|12433.7|12427.7|0
1649728200000|2022-04-12 01:50:00|12431.8|12425.8|12429.7|12423.7|12433.8|12427.8|12427.7|12421.7|0
1649728500000|2022-04-12 01:55:00|12427.8|12421.8|12429.8|12423.8|12431.7|12425.7|12427.7|12421.7|0
1649728800000|2022-04-12 02:00:00|12491.6|12485.6|12490|12484|12492.1|12486.1|12490|12484|0
1649729100000|2022-04-12 02:05:00|12490.9|12484.9|12492.1|12486.1|12492.1|12486.1|12490|12484|0
1649729400000|2022-04-12 02:10:00|12493.1|12487.1|12494.2|12488.2|12494.3|12488.3|12492.1|12486.1|0
1649729700000|2022-04-12 02:15:00|12432|12426|12428|12422|12432|12426|12428|12422|0
1649730000000|2022-04-12 02:20:00|12427.9|12421.9|12426|12420|12430|12424|12426|12420|0
1649730300000|2022-04-12 02:25:00|12425.9|12419.9|12428|12422|12428|12422|12425.9|12419.9|0
1649730600000|2022-04-12 02:30:00|12428.1|12422.1|12430.1|12424.1|12432.1|12426.1|12428.1|12422.1|0
1649730900000|2022-04-12 02:35:00|12432.1|12426.1|12428.1|12422.1|12432.1|12426.1|12428.1|12422.1|0
1649731200000|2022-04-12 02:40:00|12430.1|12424.1|12430.1|12424.1|12430.1|12424.1|12426.2|12420.2|0
1649731500000|2022-04-12 02:45:00|12491.2|12485.2|12494.3|12488.3|12494.3|12488.3|12490.1|12484.1|0
1649731800000|2022-04-12 02:50:00|12494.2|12488.2|12494.3|12488.3|12496.3|12490.3|12492.1|12486.1|0
1649732100000|2022-04-12 02:55:00|12494.2|12488.2|12494.2|12488.2|12496.3|12490.3|12492.1|12486.1|0
1649732400000|2022-04-12 03:00:00|12494.3|12488.3|12492.2|12486.2|12494.3|12488.3|12492.2|12486.2|0
1649732700000|2022-04-12 03:05:00|12491.3|12485.3|12490.1|12484.1|12492.2|12486.2|12490.1|12484.1|0
1649733000000|2022-04-12 03:10:00|12490.5|12484.5|12490.1|12484.1|12491.1|12485.1|12488|12482|0
1649733300000|2022-04-12 03:15:00|12491.1|12485.1|12485.9|12479.9|12492.2|12486.2|12485.9|12479.9|0
1649733600000|2022-04-12 03:20:00|12485|12479|12481.8|12475.8|12485|12479|12481.7|12475.7|0
1649733900000|2022-04-12 03:25:00|12482.7|12476.7|12483.8|12477.8|12483.9|12477.9|12481.8|12475.8|0
1649734200000|2022-04-12 03:30:00|12421.3|12415.3|12421.3|12415.3|12424.3|12418.3|12420.3|12414.3|0
1649734500000|2022-04-12 03:35:00|12422.3|12416.3|12422.3|12416.3|12422.4|12416.4|12420.2|12414.2|0
1649734800000|2022-04-12 03:40:00|12422.2|12416.2|12420.3|12414.3|12422.3|12416.3|12420.3|12414.3|0
1649735100000|2022-04-12 03:45:00|12483.9|12477.9|12482.8|12476.8|12483.9|12477.9|12481.8|12475.8|0
1649735400000|2022-04-12 03:50:00|12482.4|12476.4|12483.8|12477.8|12484.9|12478.9|12481.7|12475.7|0
1649735700000|2022-04-12 03:55:00|12483.9|12477.9|12481.7|12475.7|12483.9|12477.9|12479.6|12473.6|0
1649736000000|2022-04-12 04:00:00|12481.8|12475.8|12481.8|12475.8|12483.9|12477.9|12479.7|12473.7|0
1649736300000|2022-04-12 04:05:00|12482.7|12476.7|12481.7|12475.7|12486|12480|12481.7|12475.7|0
1649736600000|2022-04-12 04:10:00|12482.2|12476.2|12489|12483|12490.1|12484.1|12482.2|12476.2|0
1649736900000|2022-04-12 04:15:00|12488.6|12482.6|12492.2|12486.2|12492.2|12486.2|12488|12482|0
1649737200000|2022-04-12 04:20:00|12491.7|12485.7|12490.3|12484.3|12491.7|12485.7|12490.1|12484.1|0
1649737500000|2022-04-12 04:25:00|12489.4|12483.4|12485|12479|12490.3|12484.3|12483.9|12477.9|0
1649737800000|2022-04-12 04:30:00|12422.2|12416.2|12422.2|12416.2|12424.2|12418.2|12422.2|12416.2|0
1649738100000|2022-04-12 04:35:00|12421.3|12415.3|12420.3|12414.3|12422.3|12416.3|12420.2|12414.2|0
1649738400000|2022-04-12 04:40:00|12419.3|12413.3|12414.5|12408.5|12419.3|12413.3|12412.5|12406.5|0
1649738700000|2022-04-12 04:45:00|12416.4|12410.4|12414.4|12408.4|12416.4|12410.4|12412.5|12406.5|0
1649739000000|2022-04-12 04:50:00|12413.5|12407.5|12414.5|12408.5|12416.4|12410.4|12413.5|12407.5|0
1649739300000|2022-04-12 04:55:00|12414.4|12408.4|12414.5|12408.5|12416.4|12410.4|12412.5|12406.5|0
1649739600000|2022-04-12 05:00:00|12476.6|12470.6|12475.2|12469.2|12477.8|12471.8|12473.1|12467.1|0
1649739900000|2022-04-12 05:05:00|12474.8|12468.8|12479.5|12473.5|12479.5|12473.5|12473.1|12467.1|0
1649740200000|2022-04-12 05:10:00|12481.6|12475.6|12487.9|12481.9|12490|12484|12481.6|12475.6|0
1649740500000|2022-04-12 05:15:00|12488.4|12482.4|12498.5|12492.5|12498.5|12492.5|12487.9|12481.9|0
1649740800000|2022-04-12 05:20:00|12497.6|12491.6|12489.1|12483.1|12498.5|12492.5|12486|12480|0
1649741100000|2022-04-12 05:25:00|12489.6|12483.6|12488.1|12482.1|12490.2|12484.2|12488|12482|0
1649741400000|2022-04-12 05:30:00|12425.2|12419.2|12428.2|12422.2|12428.2|12422.2|12424.2|12418.2|0
1649741700000|2022-04-12 05:35:00|12427.2|12421.2|12432.3|12426.3|12432.3|12426.3|12423.3|12417.3|0
1649742000000|2022-04-12 05:40:00|12432.2|12426.2|12428.4|12422.4|12432.2|12426.2|12428.2|12422.2|0
1649742300000|2022-04-12 05:45:00|12490.2|12484.2|12488.1|12482.1|12490.3|12484.3|12483.9|12477.9|0
1649742600000|2022-04-12 05:50:00|12488.2|12482.2|12490.2|12484.2|12490.3|12484.3|12488.1|12482.1|0
1649742900000|2022-04-12 05:55:00|12489.3|12483.3|12486|12480|12490.2|12484.2|12486|12480|0
1649743200000|2022-04-12 06:00:00|12445.9|12443.9|12438.9|12436.9|12464.4|12462.4|12428.9|12426.9|123
1649743500000|2022-04-12 06:05:00|12437.9|12435.9|12439.4|12437.4|12443.9|12441.9|12427.9|12425.9|79
1649743800000|2022-04-12 06:10:00|12438.9|12436.9|12441.4|12439.4|12443.9|12441.9|12436.9|12434.9|45
1649744100000|2022-04-12 06:15:00|12441.9|12439.9|12447.4|12445.4|12447.9|12445.9|12432.9|12430.9|62
1649744400000|2022-04-12 06:20:00|12446.9|12444.9|12433.4|12431.4|12446.9|12444.9|12431.9|12429.9|60
1649744700000|2022-04-12 06:25:00|12432.4|12430.4|12436.4|12434.4|12441.4|12439.4|12431.4|12429.4|71
1649745000000|2022-04-12 06:30:00|12435.9|12433.9|12430.4|12428.4|12436.4|12434.4|12426.4|12424.4|75
1649745300000|2022-04-12 06:35:00|12430.9|12428.9|12438.9|12436.9|12440.4|12438.4|12430.4|12428.4|36
1649745600000|2022-04-12 06:40:00|12437.9|12435.9|12431.9|12429.9|12441.4|12439.4|12429.9|12427.9|26
1649745900000|2022-04-12 06:45:00|12431.4|12429.4|12425.4|12423.4|12431.4|12429.4|12425.4|12423.4|23
1649746200000|2022-04-12 06:50:00|12425.9|12423.9|12421.4|12419.4|12426.4|12424.4|12420.4|12418.4|28
1649746500000|2022-04-12 06:55:00|12420.4|12418.4|12431.9|12429.9|12431.9|12429.9|12416.4|12414.4|121
1649746800000|2022-04-12 07:00:00|12437.4|12435.4|12392.4|12390.4|12439.4|12437.4|12390.4|12388.4|1587
1649747100000|2022-04-12 07:05:00|12391.4|12389.4|12368.4|12366.4|12393.9|12391.9|12366.4|12364.4|1006
1649747400000|2022-04-12 07:10:00|12367.4|12365.4|12408.4|12406.4|12411.4|12409.4|12363.9|12361.9|865
1649747700000|2022-04-12 07:15:00|12407.9|12405.9|12387.4|12385.4|12410.4|12408.4|12377.9|12375.9|391
1649748000000|2022-04-12 07:20:00|12387.9|12385.9|12384.4|12382.4|12395.4|12393.4|12368.4|12366.4|461
1649748300000|2022-04-12 07:25:00|12383.9|12381.9|12389.4|12387.4|12393.4|12391.4|12381.9|12379.9|296
1649748600000|2022-04-12 07:30:00|12389.9|12387.9|12385.4|12383.4|12389.9|12387.9|12373.4|12371.4|454
1649748900000|2022-04-12 07:35:00|12384.9|12382.9|12374.4|12372.4|12387.9|12385.9|12374.4|12372.4|291
1649749200000|2022-04-12 07:40:00|12373.9|12371.9|12353.4|12351.4|12374.9|12372.9|12352.9|12350.9|482
1649749500000|2022-04-12 07:45:00|12353.9|12351.9|12372.1|12370.1|12375.5|12373.5|12352.4|12350.4|295
1649749800000|2022-04-12 07:50:00|12371.6|12369.6|12383.6|12381.6|12387.1|12385.1|12362.1|12360.1|334
1649750100000|2022-04-12 07:55:00|12383.1|12381.1|12380.1|12378.1|12390.6|12388.6|12378.1|12376.1|274
1649750400000|2022-04-12 08:00:00|12379.6|12377.6|12378.1|12376.1|12390.6|12388.6|12374.1|12372.1|297
1649750700000|2022-04-12 08:05:00|12378.6|12376.6|12376.1|12374.1|12380.6|12378.6|12366.6|12364.6|212
1649751000000|2022-04-12 08:10:00|12376.6|12374.6|12388.1|12386.1|12388.6|12386.6|12376.1|12374.1|183
1649751300000|2022-04-12 08:15:00|12388.6|12386.6|12387.6|12385.6|12397.6|12395.6|12383.1|12381.1|237
1649751600000|2022-04-12 08:20:00|12389.1|12387.1|12393.6|12391.6|12396.1|12394.1|12383.1|12381.1|237
1649751900000|2022-04-12 08:25:00|12393.1|12391.1|12395.1|12393.1|12396.1|12394.1|12382.1|12380.1|297
1649752200000|2022-04-12 08:30:00|12395.6|12393.6|12412.6|12410.6|12415.6|12413.6|12393.1|12391.1|258
1649752500000|2022-04-12 08:35:00|12413.1|12411.1|12413.6|12411.6|12422.6|12420.6|12412.1|12410.1|182
1649752800000|2022-04-12 08:40:00|12414.1|12412.1|12422.6|12420.6|12429.6|12427.6|12414.1|12412.1|334
1649753100000|2022-04-12 08:45:00|12422.1|12420.1|12427.6|12425.6|12431.6|12429.6|12420.6|12418.6|164
1649753400000|2022-04-12 08:50:00|12427.1|12425.1|12429.6|12427.6|12436.6|12434.6|12421.1|12419.1|198
1649753700000|2022-04-12 08:55:00|12430.1|12428.1|12418.1|12416.1|12431.6|12429.6|12417.1|12415.1|205
1649754000000|2022-04-12 09:00:00|12418.6|12416.6|12408.6|12406.6|12422.6|12420.6|12407.6|12405.6|178
1649754300000|2022-04-12 09:05:00|12409.1|12407.1|12422.1|12420.1|12425.1|12423.1|12407.6|12405.6|209
1649754600000|2022-04-12 09:10:00|12421.6|12419.6|12406.1|12404.1|12421.6|12419.6|12402.6|12400.6|171
1649754900000|2022-04-12 09:15:00|12406.6|12404.6|12411.6|12409.6|12416.6|12414.6|12405.1|12403.1|119
1649755200000|2022-04-12 09:20:00|12412.1|12410.1|12411.1|12409.1|12412.6|12410.6|12402.6|12400.6|139
1649755500000|2022-04-12 09:25:00|12410.6|12408.6|12413.6|12411.6|12416.6|12414.6|12408.1|12406.1|123
1649755800000|2022-04-12 09:30:00|12413.1|12411.1|12414.6|12412.6|12419.6|12417.6|12410.6|12408.6|164
1649756100000|2022-04-12 09:35:00|12414.1|12412.1|12414.1|12412.1|12420.6|12418.6|12408.6|12406.6|177
1649756400000|2022-04-12 09:40:00|12414.6|12412.6|12419.6|12417.6|12419.6|12417.6|12412.6|12410.6|266
1649756700000|2022-04-12 09:45:00|12419.1|12417.1|12410.6|12408.6|12419.6|12417.6|12406.6|12404.6|84
1649757000000|2022-04-12 09:50:00|12411.1|12409.1|12415.1|12413.1|12418.1|12416.1|12410.6|12408.6|135
1649757300000|2022-04-12 09:55:00|12414.6|12412.6|12411.1|12409.1|12415.6|12413.6|12407.1|12405.1|632
1649757600000|2022-04-12 10:00:00|12410.6|12408.6|12406.6|12404.6|12413.6|12411.6|12404.1|12402.1|136
1649757900000|2022-04-12 10:05:00|12406.1|12404.1|12411.6|12409.6|12413.1|12411.1|12403.1|12401.1|373
1649758200000|2022-04-12 10:10:00|12412.1|12410.1|12413.6|12411.6|12420.6|12418.6|12407.1|12405.1|205
1649758500000|2022-04-12 10:15:00|12413.1|12411.1|12404.1|12402.1|12414.1|12412.1|12401.6|12399.6|135
1649758800000|2022-04-12 10:20:00|12403.6|12401.6|12397.1|12395.1|12405.6|12403.6|12394.6|12392.6|258
1649759100000|2022-04-12 10:25:00|12397.6|12395.6|12398.1|12396.1|12398.6|12396.6|12386.1|12384.1|235
1649759400000|2022-04-12 10:30:00|12398.6|12396.6|12400.6|12398.6|12400.6|12398.6|12394.6|12392.6|200
1649759700000|2022-04-12 10:35:00|12400.1|12398.1|12401.1|12399.1|12413.6|12411.6|12399.6|12397.6|276
1649760000000|2022-04-12 10:40:00|12401.6|12399.6|12407.1|12405.1|12407.6|12405.6|12395.1|12393.1|144
1649760300000|2022-04-12 10:45:00|12407.6|12405.6|12400.6|12398.6|12407.6|12405.6|12400.6|12398.6|137
1649760600000|2022-04-12 10:50:00|12400.1|12398.1|12404.6|12402.6|12404.6|12402.6|12396.6|12394.6|125
1649760900000|2022-04-12 10:55:00|12404.1|12402.1|12401.1|12399.1|12406.1|12404.1|12400.6|12398.6|138
1649761200000|2022-04-12 11:00:00|12401.6|12399.6|12394.6|12392.6|12403.1|12401.1|12394.1|12392.1|291
1649761500000|2022-04-12 11:05:00|12394.1|12392.1|12395.6|12393.6|12397.1|12395.1|12392.6|12390.6|105
1649761800000|2022-04-12 11:10:00|12396.1|12394.1|12397.6|12395.6|12399.1|12397.1|12392.1|12390.1|121
1649762100000|2022-04-12 11:15:00|12397.1|12395.1|12401.1|12399.1|12404.1|12402.1|12395.6|12393.6|106
1649762400000|2022-04-12 11:20:00|12401.6|12399.6|12397.6|12395.6|12406.1|12404.1|12397.1|12395.1|92
1649762700000|2022-04-12 11:25:00|12397.1|12395.1|12405.1|12403.1|12406.6|12404.6|12392.6|12390.6|91
1649763000000|2022-04-12 11:30:00|12405.6|12403.6|12403.1|12401.1|12407.6|12405.6|12402.6|12400.6|134
1649763300000|2022-04-12 11:35:00|12402.6|12400.6|12401.1|12399.1|12406.1|12404.1|12397.6|12395.6|137
1649763600000|2022-04-12 11:40:00|12401.4|12399.4|12396.4|12394.4|12408.4|12406.4|12392.9|12390.9|154
1649763900000|2022-04-12 11:45:00|12395.9|12393.9|12391.9|12389.9|12400.4|12398.4|12390.4|12388.4|134
1649764200000|2022-04-12 11:50:00|12391.4|12389.4|12390.4|12388.4|12393.9|12391.9|12388.9|12386.9|78
1649764500000|2022-04-12 11:55:00|12389.9|12387.9|12395.4|12393.4|12396.9|12394.9|12386.4|12384.4|96
1649764800000|2022-04-12 12:00:00|12394.9|12392.9|12388.9|12386.9|12399.9|12397.9|12384.9|12382.9|106
1649765100000|2022-04-12 12:05:00|12389.4|12387.4|12400.9|12398.9|12403.4|12401.4|12388.4|12386.4|141
1649765400000|2022-04-12 12:10:00|12400.4|12398.4|12402.9|12400.9|12405.4|12403.4|12396.9|12394.9|138
1649765700000|2022-04-12 12:15:00|12403.4|12401.4|12394.4|12392.4|12403.9|12401.9|12392.9|12390.9|114
1649766000000|2022-04-12 12:20:00|12394.9|12392.9|12392.4|12390.4|12396.9|12394.9|12389.9|12387.9|114
1649766300000|2022-04-12 12:25:00|12392.9|12390.9|12388.9|12386.9|12392.9|12390.9|12384.4|12382.4|172
1649766600000|2022-04-12 12:30:00|12389.4|12387.4|12420.4|12418.4|12437.4|12435.4|12388.9|12386.9|1095
1649766900000|2022-04-12 12:35:00|12419.9|12417.9|12417.9|12415.9|12422.4|12420.4|12406.9|12404.9|366
1649767200000|2022-04-12 12:40:00|12418.4|12416.4|12420.4|12418.4|12427.4|12425.4|12410.4|12408.4|290
1649767500000|2022-04-12 12:45:00|12419.9|12417.9|12428.4|12426.4|12428.4|12426.4|12419.9|12417.9|595
1649767800000|2022-04-12 12:50:00|12428.9|12426.9|12430.4|12428.4|12434.9|12432.9|12422.4|12420.4|331
1649768100000|2022-04-12 12:55:00|12431.4|12429.4|12414.9|12412.9|12437.4|12435.4|12413.4|12411.4|336
1649768400000|2022-04-12 13:00:00|12415.4|12413.4|12410.9|12408.9|12417.4|12415.4|12409.4|12407.4|281
1649768700000|2022-04-12 13:05:00|12411.4|12409.4|12401.9|12399.9|12418.9|12416.9|12391.9|12389.9|552
1649769000000|2022-04-12 13:10:00|12402.4|12400.4|12392.4|12390.4|12406.9|12404.9|12390.4|12388.4|347
1649769300000|2022-04-12 13:15:00|12392.9|12390.9|12400.9|12398.9|12406.4|12404.4|12391.4|12389.4|271
1649769600000|2022-04-12 13:20:00|12401.4|12399.4|12394.4|12392.4|12403.4|12401.4|12390.4|12388.4|202
1649769900000|2022-04-12 13:25:00|12394.9|12392.9|12388.9|12386.9|12398.4|12396.4|12387.4|12385.4|146
1649770200000|2022-04-12 13:30:00|12389.4|12387.4|12370.9|12368.9|12389.4|12387.4|12367.9|12365.9|363
1649770500000|2022-04-12 13:35:00|12371.9|12369.9|12379.9|12377.9|12383.4|12381.4|12358.9|12356.9|469
1649770800000|2022-04-12 13:40:00|12380.9|12378.9|12399.4|12397.4|12399.9|12397.9|12373.4|12371.4|239
1649771100000|2022-04-12 13:45:00|12400.4|12398.4|12397.4|12395.4|12410.4|12408.4|12392.9|12390.9|217
1649771400000|2022-04-12 13:50:00|12398.4|12396.4|12410.9|12408.9|12414.4|12412.4|12398.4|12396.4|286
1649771700000|2022-04-12 13:55:00|12409.9|12407.9|12404.4|12402.4|12409.9|12407.9|12401.4|12399.4|250
1649772000000|2022-04-12 14:00:00|12406.4|12404.4|12391.4|12389.4|12408.4|12406.4|12388.4|12386.4|265
1649772300000|2022-04-12 14:05:00|12391.9|12389.9|12377.4|12375.4|12395.9|12393.9|12375.4|12373.4|203
1649772600000|2022-04-12 14:10:00|12375.7|12373.7|12380.7|12378.7|12381.2|12379.2|12370.7|12368.7|267
1649772900000|2022-04-12 14:15:00|12381.2|12379.2|12365.7|12363.7|12385.2|12383.2|12363.7|12361.7|287
1649773200000|2022-04-12 14:20:00|12366.2|12364.2|12365.7|12363.7|12373.7|12371.7|12360.7|12358.7|315
1649773500000|2022-04-12 14:25:00|12365.2|12363.2|12349.7|12347.7|12365.2|12363.2|12348.7|12346.7|345
1649773800000|2022-04-12 14:30:00|12350.2|12348.2|12351.2|12349.2|12353.2|12351.2|12346.7|12344.7|330
1649774100000|2022-04-12 14:35:00|12351.7|12349.7|12340.2|12338.2|12355.7|12353.7|12340.2|12338.2|475
1649774400000|2022-04-12 14:40:00|12339.2|12337.2|12339.7|12337.7|12345.2|12343.2|12338.2|12336.2|307
1649774700000|2022-04-12 14:45:00|12339.2|12337.2|12349.7|12347.7|12350.2|12348.2|12337.7|12335.7|273
1649775000000|2022-04-12 14:50:00|12350.2|12348.2|12349.2|12347.2|12352.2|12350.2|12343.2|12341.2|221
1649775300000|2022-04-12 14:55:00|12349.7|12347.7|12353.7|12351.7|12358.7|12356.7|12347.2|12345.2|767
1649775600000|2022-04-12 15:00:00|12354.2|12352.2|12364.2|12362.2|12365.2|12363.2|12352.2|12350.2|457
1649775900000|2022-04-12 15:05:00|12364.7|12362.7|12361.2|12359.2|12367.2|12365.2|12360.7|12358.7|215
1649776200000|2022-04-12 15:10:00|12361.7|12359.7|12369.2|12367.2|12369.2|12367.2|12359.7|12357.7|294
1649776500000|2022-04-12 15:15:00|12371.2|12369.2|12375.2|12373.2|12377.2|12375.2|12363.7|12361.7|466
1649776800000|2022-04-12 15:20:00|12374.2|12372.2|12386.2|12384.2|12386.2|12384.2|12373.2|12371.2|792
1649777100000|2022-04-12 15:25:00|12385.2|12383.2|12378.2|12376.2|12388.7|12386.7|12378.2|12376.2|1793
1649777400000|2022-04-12 15:30:00|12380.2|12378.2|12367.2|12365.2|12385.2|12383.2|12365.7|12363.7|1209
1649777700000|2022-04-12 15:35:00|12367.7|12365.7|12360.2|12358.2|12376.2|12374.2|12357.2|12355.2|743
1649778000000|2022-04-12 15:40:00|12359.7|12357.7|12352.7|12350.7|12361.7|12359.7|12352.2|12350.2|229
1649778300000|2022-04-12 15:45:00|12353.2|12351.2|12353.7|12351.7|12363.7|12361.7|12352.2|12350.2|82
1649778600000|2022-04-12 15:50:00|12354.2|12352.2|12360.2|12358.2|12361.2|12359.2|12351.2|12349.2|64
1649778900000|2022-04-12 15:55:00|12360.7|12358.7|12362.7|12360.7|12366.2|12364.2|12360.2|12358.2|81
1649779200000|2022-04-12 16:00:00|12363.2|12361.2|12356.7|12354.7|12363.2|12361.2|12355.2|12353.2|14
1649779500000|2022-04-12 16:05:00|12356.2|12354.2|12347.7|12345.7|12359.2|12357.2|12345.7|12343.7|31
1649779800000|2022-04-12 16:10:00|12348.2|12346.2|12346.2|12344.2|12348.2|12346.2|12341.7|12339.7|30
1649780100000|2022-04-12 16:15:00|12345.7|12343.7|12348.7|12346.7|12355.7|12353.7|12343.2|12341.2|39
1649780400000|2022-04-12 16:20:00|12349.2|12347.2|12342.7|12340.7|12349.2|12347.2|12341.2|12339.2|34
1649780700000|2022-04-12 16:25:00|12343.2|12341.2|12341.7|12339.7|12344.7|12342.7|12336.2|12334.2|38
1649781000000|2022-04-12 16:30:00|12341.2|12339.2|12344.2|12342.2|12348.2|12346.2|12340.7|12338.7|23
1649781300000|2022-04-12 16:35:00|12344.7|12342.7|12349.2|12347.2|12352.2|12350.2|12343.7|12341.7|19
1649781600000|2022-04-12 16:40:00|12348.7|12346.7|12347.7|12345.7|12352.2|12350.2|12344.7|12342.7|25
1649781900000|2022-04-12 16:45:00|12348.2|12346.2|12352.2|12350.2|12352.2|12350.2|12344.2|12342.2|18
1649782200000|2022-04-12 16:50:00|12351.7|12349.7|12360.7|12358.7|12360.7|12358.7|12351.2|12349.2|20
1649782500000|2022-04-12 16:55:00|12360.2|12358.2|12374.2|12372.2|12374.7|12372.7|12360.2|12358.2|178
1649782800000|2022-04-12 17:00:00|12373.7|12371.7|12364.7|12362.7|12375.2|12373.2|12356.2|12354.2|46
1649783100000|2022-04-12 17:05:00|12365.2|12363.2|12365.2|12363.2|12368.2|12366.2|12364.2|12362.2|13
1649783400000|2022-04-12 17:10:00|12364.7|12362.7|12370.2|12368.2|12374.7|12372.7|12363.7|12361.7|31
1649783700000|2022-04-12 17:15:00|12369.7|12367.7|12374.7|12372.7|12375.2|12373.2|12364.7|12362.7|9
1649784000000|2022-04-12 17:20:00|12375.2|12373.2|12371.2|12369.2|12380.7|12378.7|12368.7|12366.7|17
1649784300000|2022-04-12 17:25:00|12372.7|12370.7|12366.7|12364.7|12372.7|12370.7|12364.7|12362.7|12
1649784600000|2022-04-12 17:30:00|12367.2|12365.2|12366.7|12364.7|12368.7|12366.7|12358.7|12356.7|4
1649784900000|2022-04-12 17:35:00|12367.2|12365.2|12363.7|12361.7|12370.7|12368.7|12362.7|12360.7|2
1649785200000|2022-04-12 17:40:00|12364.2|12362.2|12355.7|12353.7|12365.7|12363.7|12353.2|12351.2|36
1649785500000|2022-04-12 17:45:00|12355.2|12353.2|12346.7|12344.7|12357.2|12355.2|12346.2|12344.2|17
1649785800000|2022-04-12 17:50:00|12347.2|12345.2|12337.2|12335.2|12350.2|12348.2|12335.2|12333.2|17
1649786100000|2022-04-12 17:55:00|12336.7|12334.7|12336.7|12334.7|12337.2|12335.2|12332.7|12330.7|18
1649786400000|2022-04-12 18:00:00|12337.2|12335.2|12341.7|12339.7|12342.7|12340.7|12331.2|12329.2|21
1649786700000|2022-04-12 18:05:00|12341.2|12339.2|12340.7|12338.7|12350.2|12348.2|12339.7|12337.7|11
1649787000000|2022-04-12 18:10:00|12340.2|12338.2|12336.2|12334.2|12353.7|12351.7|12331.7|12329.7|22
1649787300000|2022-04-12 18:15:00|12335.7|12333.7|12319.7|12317.7|12335.7|12333.7|12317.7|12315.7|38
1649787600000|2022-04-12 18:20:00|12319.2|12317.2|12321.2|12319.2|12327.7|12325.7|12316.2|12314.2|12
1649787900000|2022-04-12 18:25:00|12320.7|12318.7|12316.7|12314.7|12321.2|12319.2|12315.2|12313.2|2
1649788200000|2022-04-12 18:30:00|12317.2|12315.2|12316.2|12314.2|12318.2|12316.2|12306.7|12304.7|31
1649788500000|2022-04-12 18:35:00|12314.2|12312.2|12314.7|12312.7|12321.7|12319.7|12313.7|12311.7|1
1649788800000|2022-04-12 18:40:00|12314.2|12312.2|12305.2|12303.2|12318.2|12316.2|12299.7|12297.7|77
1649789100000|2022-04-12 18:45:00|12306.2|12304.2|12313.7|12311.7|12320.2|12318.2|12306.2|12304.2|14
1649789400000|2022-04-12 18:50:00|12314.2|12312.2|12317.2|12315.2|12318.7|12316.7|12308.7|12306.7|8
1649789700000|2022-04-12 18:55:00|12316.7|12314.7|12314.7|12312.7|12317.7|12315.7|12310.2|12308.2|8
1649790000000|2022-04-12 19:00:00|12314.2|12312.2|12304.7|12302.7|12315.7|12313.7|12301.2|12299.2|16
1649790300000|2022-04-12 19:05:00|12304.2|12302.2|12291.2|12289.2|12306.7|12304.7|12290.2|12288.2|25
1649790600000|2022-04-12 19:10:00|12292.2|12290.2|12291.2|12289.2|12295.2|12293.2|12286.7|12284.7|32
1649790900000|2022-04-12 19:15:00|12290.7|12288.7|12299.2|12297.2|12299.2|12297.2|12289.7|12287.7|1
1649791200000|2022-04-12 19:20:00|12296.2|12294.2|12300.2|12298.2|12306.7|12304.7|12296.2|12294.2|18
1649791500000|2022-04-12 19:25:00|12300.7|12298.7|12291.7|12289.7|12300.7|12298.7|12286.2|12284.2|25
1649791800000|2022-04-12 19:30:00|12291.2|12289.2|12289.2|12287.2|12295.7|12293.7|12287.2|12285.2|19
1649792100000|2022-04-12 19:35:00|12286.7|12284.7|12299.7|12297.7|12300.7|12298.7|12286.7|12284.7|44
1649792400000|2022-04-12 19:40:00|12300.2|12298.2|12295.2|12293.2|12306.7|12304.7|12292.2|12290.2|27
1649792700000|2022-04-12 19:45:00|12296.7|12294.7|12300.2|12298.2|12310.2|12308.2|12292.2|12290.2|26
1649793000000|2022-04-12 19:50:00|12299.2|12297.2|12302.7|12300.7|12302.7|12300.7|12293.2|12291.2|40
1649793300000|2022-04-12 19:55:00|12302.2|12300.2|12311.2|12305.2|12319.2|12317.2|12295.7|12293.7|54
1649793600000|2022-04-12 20:00:00|12310.7|12304.7|12305.7|12299.7|12310.7|12304.7|12301.4|12295.4|0
1649793900000|2022-04-12 20:05:00|12305.8|12299.8|12326|12320|12326.5|12320.5|12305.1|12299.1|0
1649794200000|2022-04-12 20:10:00|12325.9|12319.9|12319.6|12313.6|12326|12320|12319.6|12313.6|0
1649794500000|2022-04-12 20:15:00|12319.7|12313.7|12320.8|12314.8|12321.4|12315.4|12317.7|12311.7|0
1649794800000|2022-04-12 20:20:00|12320.2|12314.2|12321|12315|12321|12315|12318.4|12312.4|0
1649795100000|2022-04-12 20:25:00|12321.6|12315.6|12322.9|12316.9|12323.5|12317.5|12320.4|12314.4|0
1649795400000|2022-04-12 20:30:00|12323.5|12317.5|12322.9|12316.9|12325.3|12319.3|12322.9|12316.9|0
1649795700000|2022-04-12 20:35:00|12323.5|12317.5|12322.9|12316.9|12323.5|12317.5|12322.3|12316.3|0
1649796000000|2022-04-12 20:40:00|12323.1|12317.1|12321.6|12315.6|12323.5|12317.5|12321.6|12315.6|0
1649796300000|2022-04-12 20:45:00|12321.5|12315.5|12318.4|12312.4|12321.6|12315.6|12317.8|12311.8|0
1649796600000|2022-04-12 20:50:00|12317.8|12311.8|12321.6|12315.6|12322.3|12316.3|12317.8|12311.8|0
1649796900000|2022-04-12 20:55:00|12322.3|12316.3|12318.4|12312.4|12322.9|12316.9|12318.2|12312.2|0
1649797200000|2022-04-12 21:00:00|12319.6|12313.6|12319.8|12313.8|12320.6|12314.6|12319|12313|0
1649797500000|2022-04-12 21:05:00|12320.4|12314.4|12319.8|12313.8|12320.8|12314.8|12319.8|12313.8|0
1649797800000|2022-04-12 21:10:00|12319.6|12313.6|12319.8|12313.8|12319.8|12313.8|12319.6|12313.6|0
1649798400000|2022-04-12 21:20:00|12320|12314|12320.2|12314.2|12320.6|12314.6|12319.8|12313.8|0
1649798700000|2022-04-12 21:25:00|12320.6|12314.6|12320.6|12314.6|12321|12315|12320.2|12314.2|0
1649799000000|2022-04-12 21:30:00|12320.4|12314.4|12319.2|12313.2|12320.4|12314.4|12318.4|12312.4|0
1649799300000|2022-04-12 21:35:00|12318.8|12312.8|12321|12315|12321|12315|12318.8|12312.8|0
1649799600000|2022-04-12 21:40:00|12320.9|12314.9|12320.4|12314.4|12320.9|12314.9|12319|12313|0
1649799900000|2022-04-12 21:45:00|12320|12314|12319.8|12313.8|12320.8|12314.8|12319.2|12313.2|0
1649800200000|2022-04-12 21:50:00|12319.7|12313.7|12320|12314|12320.2|12314.2|12319|12313|0
1649800500000|2022-04-12 21:55:00|12320.4|12314.4|12320.6|12314.6|12320.8|12314.8|12319.6|12313.6|0
1649800800000|2022-04-12 22:00:00|12320.7|12314.7|12325.3|12319.3|12327.3|12321.3|12320.7|12314.7|0
1649801100000|2022-04-12 22:05:00|12325.1|12319.1|12327.5|12321.5|12328.4|12322.4|12324.7|12318.7|0
1649801400000|2022-04-12 22:10:00|12327.9|12321.9|12325.1|12319.1|12329.8|12323.8|12324.7|12318.7|0
1649801700000|2022-04-12 22:15:00|12325.3|12319.3|12318.4|12312.4|12325.3|12319.3|12317.6|12311.6|0
1649802000000|2022-04-12 22:20:00|12318.8|12312.8|12317.8|12311.8|12321|12315|12315|12309|0
1649802300000|2022-04-12 22:25:00|12318.2|12312.2|12317.8|12311.8|12319.2|12313.2|12316.6|12310.6|0
1649802600000|2022-04-12 22:30:00|12318.2|12312.2|12321.6|12315.6|12322.3|12316.3|12318.2|12312.2|0
1649802900000|2022-04-12 22:35:00|12322.3|12316.3|12323.5|12317.5|12326.1|12320.1|12322.3|12316.3|0
1649803200000|2022-04-12 22:40:00|12323.1|12317.1|12324.7|12318.7|12325.3|12319.3|12323.1|12317.1|0
1649803500000|2022-04-12 22:45:00|12325.1|12319.1|12326.1|12320.1|12326.1|12320.1|12323.5|12317.5|0
1649803800000|2022-04-12 22:50:00|12326.7|12320.7|12331|12325|12331|12325|12326.7|12320.7|0
1649804100000|2022-04-12 22:55:00|12330.4|12324.4|12331.6|12325.6|12331.7|12325.7|12328.5|12322.5|0
1649804400000|2022-04-12 23:00:00|12331|12325|12334.6|12328.6|12334.6|12328.6|12330.5|12324.5|0
1649804700000|2022-04-12 23:05:00|12333.9|12327.9|12336.4|12330.4|12336.4|12330.4|12333.3|12327.3|0
1649805000000|2022-04-12 23:10:00|12336.2|12330.2|12334.6|12328.6|12336.4|12330.4|12334.2|12328.2|0
1649805300000|2022-04-12 23:15:00|12334.2|12328.2|12335.8|12329.8|12336.4|12330.4|12332.7|12326.7|0
1649805600000|2022-04-12 23:20:00|12335.2|12329.2|12333.9|12327.9|12335.2|12329.2|12332.7|12326.7|0
1649805900000|2022-04-12 23:25:00|12334.6|12328.6|12335.2|12329.2|12337|12331|12333.9|12327.9|0
1649806200000|2022-04-12 23:30:00|12335.8|12329.8|12332.7|12326.7|12335.8|12329.8|12332.7|12326.7|0
1649806500000|2022-04-12 23:35:00|12332.3|12326.3|12330.9|12324.9|12335.8|12329.8|12330.9|12324.9|0
1649806800000|2022-04-12 23:40:00|12331.5|12325.5|12335.8|12329.8|12336.4|12330.4|12331.5|12325.5|0
1649807100000|2022-04-12 23:45:00|12336.2|12330.2|12339.6|12333.6|12339.6|12333.6|12335.8|12329.8|0
1649807400000|2022-04-12 23:50:00|12340.2|12334.2|12340.9|12334.9|12344.7|12338.7|12340.2|12334.2|0
1649807700000|2022-04-12 23:55:00|12341.4|12335.4|12343.4|12337.4|12343.4|12337.4|12340.3|12334.3|0
1649808000000|2022-04-13 00:00:00|12342.8|12336.8|12342.1|12336.1|12344.7|12338.7|12340.9|12334.9|0
1649808300000|2022-04-13 00:05:00|12342.7|12336.7|12343.3|12337.3|12344.7|12338.7|12340.1|12334.1|0
1649808600000|2022-04-13 00:10:00|12343.7|12337.7|12341.5|12335.5|12343.9|12337.9|12339.6|12333.6|0
1649808900000|2022-04-13 00:15:00|12340.5|12334.5|12339.6|12333.6|12341.5|12335.5|12335.5|12329.5|0
1649809200000|2022-04-13 00:20:00|12339.2|12333.2|12343.8|12337.8|12343.8|12337.8|12338.6|12332.6|0
1649809500000|2022-04-13 00:25:00|12343.3|12337.3|12337.5|12331.5|12343.3|12337.3|12335.4|12329.4|0
1649809800000|2022-04-13 00:30:00|12338.1|12332.1|12346.9|12340.9|12348.8|12342.8|12337.2|12331.2|0
1649810100000|2022-04-13 00:35:00|12348.8|12342.8|12350.8|12344.8|12350.8|12344.8|12347.8|12341.8|0
1649810400000|2022-04-13 00:40:00|12349.8|12343.8|12354.6|12348.6|12354.6|12348.6|12348.8|12342.8|0
1649810700000|2022-04-13 00:45:00|12355.1|12349.1|12356.3|12350.3|12358.3|12352.3|12354.2|12348.2|0
1649811000000|2022-04-13 00:50:00|12358.3|12352.3|12356.2|12350.2|12358.3|12352.3|12356.2|12350.2|0
1649811300000|2022-04-13 00:55:00|12356.3|12350.3|12358.3|12352.3|12358.3|12352.3|12356.2|12350.2|0
1649811600000|2022-04-13 01:00:00|12356.7|12350.7|12356.7|12350.7|12360.6|12354.6|12356.7|12350.7|0
1649811900000|2022-04-13 01:05:00|12358.6|12352.6|12354.8|12348.8|12358.6|12352.6|12354.8|12348.8|0
1649812200000|2022-04-13 01:10:00|12354.9|12348.9|12352.9|12346.9|12356.8|12350.8|12352.9|12346.9|0
1649812500000|2022-04-13 01:15:00|12353|12347|12352.9|12346.9|12353|12347|12350.9|12344.9|0
1649812800000|2022-04-13 01:20:00|12351.9|12345.9|12354.8|12348.8|12354.9|12348.9|12350.9|12344.9|0
1649813100000|2022-04-13 01:25:00|12354.9|12348.9|12352.9|12346.9|12354.9|12348.9|12352.9|12346.9|0
1649813400000|2022-04-13 01:30:00|12352.1|12346.1|12352.2|12346.2|12354.3|12348.3|12350.1|12344.1|0
1649813700000|2022-04-13 01:35:00|12351.2|12345.2|12348|12342|12351.2|12345.2|12348|12342|0
1649814000000|2022-04-13 01:40:00|12348.2|12342.2|12352.3|12346.3|12352.3|12346.3|12348.2|12342.2|0
1649814300000|2022-04-13 01:45:00|12353.3|12347.3|12350.2|12344.2|12356.5|12350.5|12348.2|12342.2|0
1649814600000|2022-04-13 01:50:00|12349.8|12343.8|12350.3|12344.3|12354.4|12348.4|12348.2|12342.2|0
1649814900000|2022-04-13 01:55:00|12350.2|12344.2|12351.4|12345.4|12354.4|12348.4|12348.3|12342.3|0
1649815200000|2022-04-13 02:00:00|12351.3|12345.3|12351.3|12345.3|12355.2|12349.2|12351.2|12345.2|0
1649815500000|2022-04-13 02:05:00|12351.4|12345.4|12357.1|12351.1|12359.1|12353.1|12351.4|12345.4|0
1649815800000|2022-04-13 02:10:00|12355.2|12349.2|12357.1|12351.1|12359.1|12353.1|12355.2|12349.2|0
1649816100000|2022-04-13 02:15:00|12357.2|12351.2|12357.1|12351.1|12359.1|12353.1|12355.2|12349.2|0
1649816400000|2022-04-13 02:20:00|12357.2|12351.2|12359.1|12353.1|12361.1|12355.1|12357.2|12351.2|0
1649816700000|2022-04-13 02:25:00|12357.2|12351.2|12357.2|12351.2|12359.1|12353.1|12357.1|12351.1|0
1649817000000|2022-04-13 02:30:00|12356.2|12350.2|12356.7|12350.7|12358.7|12352.7|12354.6|12348.6|0
1649817300000|2022-04-13 02:35:00|12354.6|12348.6|12352.5|12346.5|12358.7|12352.7|12352.5|12346.5|0
1649817600000|2022-04-13 02:40:00|12351.6|12345.6|12348.3|12342.3|12351.6|12345.6|12346.3|12340.3|0
1649817900000|2022-04-13 02:45:00|12351.4|12345.4|12351.5|12345.5|12351.5|12345.5|12351.4|12345.4|0
1649818200000|2022-04-13 02:50:00|12353.4|12347.4|12355.3|12349.3|12355.4|12349.4|12351.4|12345.4|0
1649818500000|2022-04-13 02:55:00|12355.4|12349.4|12351.5|12345.5|12355.4|12349.4|12351.5|12345.5|0
1649818800000|2022-04-13 03:00:00|12353.4|12347.4|12357.3|12351.3|12357.4|12351.4|12353.4|12347.4|0
1649819100000|2022-04-13 03:05:00|12357.4|12351.4|12357.3|12351.3|12361.3|12355.3|12357.3|12351.3|0
1649819400000|2022-04-13 03:10:00|12359.2|12353.2|12357.3|12351.3|12359.2|12353.2|12355.4|12349.4|0
1649819700000|2022-04-13 03:15:00|12356.4|12350.4|12359.3|12353.3|12359.3|12353.3|12356.4|12350.4|0
1649820000000|2022-04-13 03:20:00|12360.3|12354.3|12359.3|12353.3|12361.3|12355.3|12359.3|12353.3|0
1649820300000|2022-04-13 03:25:00|12360.3|12354.3|12360.3|12354.3|12360.3|12354.3|12360.3|12354.3|0
1649820600000|2022-04-13 03:30:00|12360.3|12354.3|12359.8|12353.8|12360.9|12354.9|12358.7|12352.7|0
1649820900000|2022-04-13 03:35:00|12359.3|12353.3|12362.9|12356.9|12362.9|12356.9|12358.7|12352.7|0
1649821200000|2022-04-13 03:40:00|12363.8|12357.8|12360.8|12354.8|12365|12359|12360.8|12354.8|0
1649821500000|2022-04-13 03:45:00|12361.1|12355.1|12363|12357|12363|12357|12359.1|12353.1|0
1649821800000|2022-04-13 03:50:00|12362.1|12356.1|12363|12357|12363|12357|12362.1|12356.1|0
1649822100000|2022-04-13 03:55:00|12361.1|12355.1|12361.1|12355.1|12361.1|12355.1|12361.1|12355.1|0
1649822400000|2022-04-13 04:00:00|12361|12355|12360.1|12354.1|12361.1|12355.1|12359.1|12353.1|0
1649822700000|2022-04-13 04:05:00|12361|12355|12361.1|12355.1|12361.1|12355.1|12361|12355|0
1649823300000|2022-04-13 04:15:00|12360.1|12354.1|12363|12357|12363|12357|12359.2|12353.2|0
1649823600000|2022-04-13 04:20:00|12364.9|12358.9|12364.9|12358.9|12364.9|12358.9|12363|12357|0
1649823900000|2022-04-13 04:25:00|12363|12357|12359|12353|12363|12357|12359|12353|0
1649824200000|2022-04-13 04:30:00|12357.1|12351.1|12355|12349|12357.1|12351.1|12355|12349|0
1649824500000|2022-04-13 04:35:00|12353.1|12347.1|12351.2|12345.2|12353.1|12347.1|12351.1|12345.1|0
1649824800000|2022-04-13 04:40:00|12350.2|12344.2|12351.2|12345.2|12351.3|12345.3|12349.3|12343.3|0
1649825100000|2022-04-13 04:45:00|12351.3|12345.3|12353.2|12347.2|12355.2|12349.2|12349.3|12343.3|0
1649825400000|2022-04-13 04:50:00|12353.3|12347.3|12353.2|12347.2|12353.3|12347.3|12353.2|12347.2|0
1649825700000|2022-04-13 04:55:00|12353.3|12347.3|12353.3|12347.3|12353.3|12347.3|12353.3|12347.3|0
1649826000000|2022-04-13 05:00:00|12353.2|12347.2|12363|12357|12363|12357|12351.3|12345.3|0
1649826300000|2022-04-13 05:05:00|12361.1|12355.1|12359.1|12353.1|12362|12356|12359.1|12353.1|0
1649826600000|2022-04-13 05:10:00|12359.2|12353.2|12357.1|12351.1|12359.2|12353.2|12355.2|12349.2|0
1649826900000|2022-04-13 05:15:00|12359|12353|12363|12357|12363|12357|12359|12353|0
1649827200000|2022-04-13 05:20:00|12364.9|12358.9|12363|12357|12366.8|12360.8|12362|12356|0
1649827500000|2022-04-13 05:25:00|12361.1|12355.1|12362.9|12356.9|12362.9|12356.9|12359|12353|0
1649827800000|2022-04-13 05:30:00|12362.8|12356.8|12375.3|12369.3|12375.3|12369.3|12362.8|12356.8|0
1649828100000|2022-04-13 05:35:00|12374.4|12368.4|12375.4|12369.4|12379.6|12373.6|12373.2|12367.2|0
1649828400000|2022-04-13 05:40:00|12376.3|12370.3|12369.2|12363.2|12377.5|12371.5|12369.2|12363.2|0
1649828700000|2022-04-13 05:45:00|12370.1|12364.1|12377.5|12371.5|12379.6|12373.6|12369.2|12363.2|0
1649829000000|2022-04-13 05:50:00|12377.6|12371.6|12380.9|12374.9|12385.9|12379.9|12375.5|12369.5|0
1649829300000|2022-04-13 05:55:00|12381.3|12375.3|12380.1|12374.1|12384.2|12378.2|12376.8|12370.8|0
1649829600000|2022-04-13 06:00:00|12386.7|12384.7|12375.7|12373.7|12387.2|12385.2|12364.7|12362.7|16
1649829900000|2022-04-13 06:05:00|12375.2|12373.2|12363.2|12361.2|12375.7|12373.7|12360.2|12358.2|39
1649830200000|2022-04-13 06:10:00|12362.7|12360.7|12359.7|12357.7|12369.2|12367.2|12359.7|12357.7|48
1649830500000|2022-04-13 06:15:00|12358.2|12356.2|12361.2|12359.2|12362.2|12360.2|12354.7|12352.7|40
1649830800000|2022-04-13 06:20:00|12360.7|12358.7|12354.2|12352.2|12361.2|12359.2|12350.7|12348.7|24
1649831100000|2022-04-13 06:25:00|12353.7|12351.7|12355.7|12353.7|12357.2|12355.2|12349.2|12347.2|52
1649831400000|2022-04-13 06:30:00|12355.2|12353.2|12342.2|12340.2|12355.2|12353.2|12340.7|12338.7|32
1649831700000|2022-04-13 06:35:00|12341.7|12339.7|12342.7|12340.7|12346.2|12344.2|12340.2|12338.2|24
1649832000000|2022-04-13 06:40:00|12342.2|12340.2|12333.7|12331.7|12343.2|12341.2|12332.7|12330.7|29
1649832300000|2022-04-13 06:45:00|12333.2|12331.2|12334.2|12332.2|12338.2|12336.2|12332.2|12330.2|7
1649832600000|2022-04-13 06:50:00|12334.7|12332.7|12331.7|12329.7|12339.2|12337.2|12331.7|12329.7|23
1649832900000|2022-04-13 06:55:00|12333.7|12331.7|12342.2|12340.2|12343.7|12341.7|12325.2|12323.2|179
1649833200000|2022-04-13 07:00:00|12339.2|12337.2|12371.7|12369.7|12378.2|12376.2|12335.7|12333.7|992
1649833500000|2022-04-13 07:05:00|12373.7|12371.7|12344.2|12342.2|12375.7|12373.7|12344.2|12342.2|524
1649833800000|2022-04-13 07:10:00|12343.7|12341.7|12365.7|12363.7|12372.2|12370.2|12342.2|12340.2|525
1649834100000|2022-04-13 07:15:00|12366.2|12364.2|12377.7|12375.7|12387.2|12385.2|12363.7|12361.7|254
1649834400000|2022-04-13 07:20:00|12378.2|12376.2|12383.7|12381.7|12397.7|12395.7|12377.7|12375.7|363
1649834700000|2022-04-13 07:25:00|12383.2|12381.2|12381.7|12379.7|12392.2|12390.2|12371.2|12369.2|406
1649835000000|2022-04-13 07:30:00|12381.2|12379.2|12366.7|12364.7|12381.7|12379.7|12359.2|12357.2|432
1649835300000|2022-04-13 07:35:00|12367.2|12365.2|12376.7|12374.7|12382.2|12380.2|12364.7|12362.7|270
1649835600000|2022-04-13 07:40:00|12376.4|12374.4|12384.4|12382.4|12389.4|12387.4|12373.4|12371.4|221
1649835900000|2022-04-13 07:45:00|12383.9|12381.9|12389.4|12387.4|12391.9|12389.9|12382.4|12380.4|333
1649836200000|2022-04-13 07:50:00|12388.9|12386.9|12381.4|12379.4|12392.9|12390.9|12379.4|12377.4|230
1649836500000|2022-04-13 07:55:00|12380.9|12378.9|12370.4|12368.4|12384.4|12382.4|12369.4|12367.4|280
1649836800000|2022-04-13 08:00:00|12370.9|12368.9|12377.9|12375.9|12386.9|12384.9|12370.4|12368.4|139
1649837100000|2022-04-13 08:05:00|12378.4|12376.4|12381.9|12379.9|12391.4|12389.4|12378.4|12376.4|649
1649837400000|2022-04-13 08:10:00|12382.4|12380.4|12365.4|12363.4|12382.9|12380.9|12364.9|12362.9|145
1649837700000|2022-04-13 08:15:00|12367.4|12365.4|12363.9|12361.9|12370.9|12368.9|12362.4|12360.4|72
1649838000000|2022-04-13 08:20:00|12364.4|12362.4|12366.4|12364.4|12369.9|12367.9|12360.9|12358.9|102
1649838300000|2022-04-13 08:25:00|12365.9|12363.9|12367.4|12365.4|12373.4|12371.4|12358.4|12356.4|69
1649838600000|2022-04-13 08:30:00|12367.9|12365.9|12376.9|12374.9|12378.4|12376.4|12365.4|12363.4|108
1649838900000|2022-04-13 08:35:00|12377.4|12375.4|12358.4|12356.4|12378.4|12376.4|12357.4|12355.4|248
1649839200000|2022-04-13 08:40:00|12357.9|12355.9|12370.4|12368.4|12377.9|12375.9|12356.4|12354.4|140
1649839500000|2022-04-13 08:45:00|12370.9|12368.9|12372.4|12370.4|12379.4|12377.4|12370.9|12368.9|125
1649839800000|2022-04-13 08:50:00|12372.9|12370.9|12370.9|12368.9|12374.9|12372.9|12364.9|12362.9|123
1649840100000|2022-04-13 08:55:00|12371.4|12369.4|12378.4|12376.4|12379.4|12377.4|12369.4|12367.4|105
1649840400000|2022-04-13 09:00:00|12377.9|12375.9|12370.9|12368.9|12379.9|12377.9|12370.9|12368.9|73
1649840700000|2022-04-13 09:05:00|12370.4|12368.4|12375.4|12373.4|12375.4|12373.4|12365.9|12363.9|99
1649841000000|2022-04-13 09:10:00|12374.9|12372.9|12368.4|12366.4|12375.4|12373.4|12368.4|12366.4|44
1649841300000|2022-04-13 09:15:00|12368.9|12366.9|12361.9|12359.9|12372.4|12370.4|12361.4|12359.4|104
1649841600000|2022-04-13 09:20:00|12362.4|12360.4|12356.4|12354.4|12363.4|12361.4|12354.4|12352.4|100
1649841900000|2022-04-13 09:25:00|12355.9|12353.9|12349.4|12347.4|12358.4|12356.4|12347.9|12345.9|77
1649842200000|2022-04-13 09:30:00|12349.9|12347.9|12343.4|12341.4|12351.4|12349.4|12340.9|12338.9|238
1649842500000|2022-04-13 09:35:00|12343.9|12341.9|12334.9|12332.9|12345.4|12343.4|12327.4|12325.4|255
1649842800000|2022-04-13 09:40:00|12335.4|12333.4|12325.4|12323.4|12335.4|12333.4|12325.4|12323.4|159
1649843100000|2022-04-13 09:45:00|12325.9|12323.9|12337.4|12335.4|12337.4|12335.4|12322.4|12320.4|187
1649843400000|2022-04-13 09:50:00|12336.9|12334.9|12331.9|12329.9|12337.4|12335.4|12329.9|12327.9|60
1649843700000|2022-04-13 09:55:00|12331.4|12329.4|12325.9|12323.9|12331.4|12329.4|12320.4|12318.4|97
1649844000000|2022-04-13 10:00:00|12325.4|12323.4|12338.4|12336.4|12341.9|12339.9|12321.4|12319.4|184
1649844300000|2022-04-13 10:05:00|12337.9|12335.9|12334.9|12332.9|12341.4|12339.4|12334.4|12332.4|182
1649844600000|2022-04-13 10:10:00|12336.4|12334.4|12342.4|12340.4|12342.4|12340.4|12331.4|12329.4|110
1649844900000|2022-04-13 10:15:00|12342.9|12340.9|12341.9|12339.9|12348.9|12346.9|12338.4|12336.4|303
1649845200000|2022-04-13 10:20:00|12342.4|12340.4|12346.4|12344.4|12355.9|12353.9|12342.4|12340.4|154
1649845500000|2022-04-13 10:25:00|12346.9|12344.9|12356.4|12354.4|12357.4|12355.4|12346.9|12344.9|52
1649845800000|2022-04-13 10:30:00|12355.9|12353.9|12362.9|12360.9|12364.4|12362.4|12355.9|12353.9|110
1649846100000|2022-04-13 10:35:00|12363.4|12361.4|12370.9|12368.9|12372.4|12370.4|12360.9|12358.9|109
1649846400000|2022-04-13 10:40:00|12371.4|12369.4|12367.4|12365.4|12372.4|12370.4|12363.9|12361.9|92
1649846700000|2022-04-13 10:45:00|12366.9|12364.9|12361.4|12359.4|12367.4|12365.4|12357.4|12355.4|108
1649847000000|2022-04-13 10:50:00|12361.9|12359.9|12368.9|12366.9|12370.9|12368.9|12361.4|12359.4|71
1649847300000|2022-04-13 10:55:00|12369.4|12367.4|12373.9|12371.9|12374.9|12372.9|12368.9|12366.9|64
1649847600000|2022-04-13 11:00:00|12374.4|12372.4|12381.9|12379.9|12383.9|12381.9|12371.4|12369.4|78
1649847900000|2022-04-13 11:05:00|12382.4|12380.4|12386.4|12384.4|12391.9|12389.9|12381.9|12379.9|79
1649848200000|2022-04-13 11:10:00|12386.9|12384.9|12382.9|12380.9|12388.9|12386.9|12381.4|12379.4|123
1649848500000|2022-04-13 11:15:00|12383.4|12381.4|12380.9|12378.9|12384.4|12382.4|12378.9|12376.9|69
1649848800000|2022-04-13 11:20:00|12381.4|12379.4|12375.9|12373.9|12382.4|12380.4|12374.4|12372.4|74
1649849100000|2022-04-13 11:25:00|12376.4|12374.4|12373.9|12371.9|12376.4|12374.4|12366.4|12364.4|157
1649849400000|2022-04-13 11:30:00|12374.4|12372.4|12367.9|12365.9|12375.9|12373.9|12366.9|12364.9|74
1649849700000|2022-04-13 11:35:00|12368.4|12366.4|12364.4|12362.4|12370.4|12368.4|12363.9|12361.9|49
1649850000000|2022-04-13 11:40:00|12364.1|12362.1|12358.6|12356.6|12366.1|12364.1|12355.6|12353.6|67
1649850300000|2022-04-13 11:45:00|12359.1|12357.1|12359.1|12357.1|12364.1|12362.1|12357.6|12355.6|62
1649850600000|2022-04-13 11:50:00|12359.6|12357.6|12349.6|12347.6|12360.1|12358.1|12347.6|12345.6|112
1649850900000|2022-04-13 11:55:00|12350.1|12348.1|12340.6|12338.6|12350.1|12348.1|12334.1|12332.1|153
1649851200000|2022-04-13 12:00:00|12340.1|12338.1|12333.6|12331.6|12344.6|12342.6|12333.6|12331.6|187
1649851500000|2022-04-13 12:05:00|12334.1|12332.1|12336.6|12334.6|12342.1|12340.1|12334.1|12332.1|164
1649851800000|2022-04-13 12:10:00|12337.1|12335.1|12326.6|12324.6|12337.6|12335.6|12323.6|12321.6|238
1649852100000|2022-04-13 12:15:00|12327.1|12325.1|12336.1|12334.1|12337.6|12335.6|12324.6|12322.6|120
1649852400000|2022-04-13 12:20:00|12336.6|12334.6|12330.6|12328.6|12341.6|12339.6|12326.1|12324.1|126
1649852700000|2022-04-13 12:25:00|12331.1|12329.1|12331.1|12329.1|12336.6|12334.6|12329.1|12327.1|60
1649853000000|2022-04-13 12:30:00|12330.6|12328.6|12329.1|12327.1|12334.1|12332.1|12316.1|12314.1|267
1649853300000|2022-04-13 12:35:00|12329.6|12327.6|12341.6|12339.6|12342.1|12340.1|12329.6|12327.6|227
1649853600000|2022-04-13 12:40:00|12342.6|12340.6|12339.1|12337.1|12347.1|12345.1|12336.6|12334.6|112
1649853900000|2022-04-13 12:45:00|12338.6|12336.6|12338.1|12336.1|12343.1|12341.1|12337.6|12335.6|44
1649854200000|2022-04-13 12:50:00|12337.6|12335.6|12336.6|12334.6|12338.1|12336.1|12333.6|12331.6|89
1649854500000|2022-04-13 12:55:00|12336.1|12334.1|12336.6|12334.6|12340.1|12338.1|12332.6|12330.6|212
1649854800000|2022-04-13 13:00:00|12337.1|12335.1|12340.1|12338.1|12341.6|12339.6|12336.6|12334.6|183
1649855100000|2022-04-13 13:05:00|12339.6|12337.6|12330.6|12328.6|12342.1|12340.1|12330.1|12328.1|127
1649855400000|2022-04-13 13:10:00|12331.1|12329.1|12329.6|12327.6|12334.6|12332.6|12329.6|12327.6|195
1649855700000|2022-04-13 13:15:00|12330.1|12328.1|12337.1|12335.1|12337.6|12335.6|12329.1|12327.1|108
1649856000000|2022-04-13 13:20:00|12336.6|12334.6|12352.6|12350.6|12353.6|12351.6|12336.6|12334.6|124
1649856300000|2022-04-13 13:25:00|12353.1|12351.1|12345.6|12343.6|12353.1|12351.1|12343.6|12341.6|147
1649856600000|2022-04-13 13:30:00|12345.1|12343.1|12342.6|12340.6|12346.6|12344.6|12332.6|12330.6|267
1649856900000|2022-04-13 13:35:00|12342.1|12340.1|12353.1|12351.1|12356.6|12354.6|12342.1|12340.1|232
1649857200000|2022-04-13 13:40:00|12354.1|12352.1|12359.1|12357.1|12370.6|12368.6|12351.1|12349.1|368
1649857500000|2022-04-13 13:45:00|12360.1|12358.1|12360.1|12358.1|12361.1|12359.1|12353.6|12351.6|253
1649857800000|2022-04-13 13:50:00|12361.1|12359.1|12357.6|12355.6|12366.1|12364.1|12354.6|12352.6|128
1649858100000|2022-04-13 13:55:00|12358.1|12356.1|12343.6|12341.6|12358.1|12356.1|12341.1|12339.1|481
1649858400000|2022-04-13 14:00:00|12343.1|12341.1|12346.6|12344.6|12347.6|12345.6|12330.1|12328.1|612
1649858700000|2022-04-13 14:05:00|12347.1|12345.1|12324.1|12322.1|12351.6|12349.6|12324.1|12322.1|536
1649859000000|2022-04-13 14:10:00|12322.6|12320.6|12329.1|12327.1|12331.1|12329.1|12314.1|12312.1|415
1649859300000|2022-04-13 14:15:00|12329.6|12327.6|12351.6|12349.6|12352.1|12350.1|12329.6|12327.6|282
1649859600000|2022-04-13 14:20:00|12352.6|12350.6|12360.6|12358.6|12364.1|12362.1|12351.6|12349.6|224
1649859900000|2022-04-13 14:25:00|12361.1|12359.1|12349.6|12347.6|12361.6|12359.6|12345.6|12343.6|251
1649860200000|2022-04-13 14:30:00|12349.1|12347.1|12348.6|12346.6|12360.1|12358.1|12346.1|12344.1|240
1649860500000|2022-04-13 14:35:00|12349.1|12347.1|12339.1|12337.1|12350.1|12348.1|12337.6|12335.6|202
1649860800000|2022-04-13 14:40:00|12338.6|12336.6|12352.1|12350.1|12352.6|12350.6|12330.6|12328.6|180
1649861100000|2022-04-13 14:45:00|12351.6|12349.6|12354.1|12352.1|12360.1|12358.1|12351.1|12349.1|1335
1649861400000|2022-04-13 14:50:00|12354.6|12352.6|12361.1|12359.1|12363.1|12361.1|12354.1|12352.1|132
1649861700000|2022-04-13 14:55:00|12361.6|12359.6|12361.6|12359.6|12366.1|12364.1|12356.1|12354.1|454
1649862000000|2022-04-13 15:00:00|12361.1|12359.1|12375.6|12373.6|12377.6|12375.6|12358.1|12356.1|656
1649862300000|2022-04-13 15:05:00|12375.1|12373.1|12371.1|12369.1|12377.1|12375.1|12367.1|12365.1|296
1649862600000|2022-04-13 15:10:00|12370.6|12368.6|12365.6|12363.6|12373.1|12371.1|12365.1|12363.1|389
1649862900000|2022-04-13 15:15:00|12366.1|12364.1|12367.1|12365.1|12370.1|12368.1|12362.1|12360.1|626
1649863200000|2022-04-13 15:20:00|12364.2|12362.2|12373.2|12371.2|12375.2|12373.2|12364.2|12362.2|333
1649863500000|2022-04-13 15:25:00|12373.7|12371.7|12373.7|12371.7|12380.2|12378.2|12366.2|12364.2|1085
1649863800000|2022-04-13 15:30:00|12371.2|12369.2|12378.7|12376.7|12383.2|12381.2|12371.2|12369.2|690
1649864100000|2022-04-13 15:35:00|12379.2|12377.2|12371.2|12369.2|12382.2|12380.2|12367.2|12365.2|184
1649864400000|2022-04-13 15:40:00|12370.2|12368.2|12368.2|12366.2|12371.2|12369.2|12366.2|12364.2|104
1649864700000|2022-04-13 15:45:00|12367.2|12365.2|12365.7|12363.7|12367.2|12365.2|12362.7|12360.7|41
1649865000000|2022-04-13 15:50:00|12365.2|12363.2|12362.7|12360.7|12369.2|12367.2|12360.2|12358.2|216
1649865300000|2022-04-13 15:55:00|12362.2|12360.2|12358.2|12356.2|12363.7|12361.7|12356.7|12354.7|355
1649865600000|2022-04-13 16:00:00|12358.7|12356.7|12364.2|12362.2|12364.2|12362.2|12357.2|12355.2|109
1649865900000|2022-04-13 16:05:00|12363.2|12361.2|12368.2|12366.2|12368.7|12366.7|12362.2|12360.2|41
1649866200000|2022-04-13 16:10:00|12367.7|12365.7|12362.2|12360.2|12368.7|12366.7|12360.2|12358.2|22
1649866500000|2022-04-13 16:15:00|12362.7|12360.7|12362.7|12360.7|12364.7|12362.7|12358.2|12356.2|30
1649866800000|2022-04-13 16:20:00|12362.2|12360.2|12362.7|12360.7|12362.7|12360.7|12357.7|12355.7|51
1649867100000|2022-04-13 16:25:00|12362.2|12360.2|12358.2|12356.2|12365.2|12363.2|12357.7|12355.7|36
1649867400000|2022-04-13 16:30:00|12358.7|12356.7|12362.2|12360.2|12364.7|12362.7|12357.2|12355.2|28
1649867700000|2022-04-13 16:35:00|12361.7|12359.7|12366.7|12364.7|12367.2|12365.2|12361.7|12359.7|13
1649868000000|2022-04-13 16:40:00|12367.2|12365.2|12372.7|12370.7|12373.2|12371.2|12364.7|12362.7|45
1649868300000|2022-04-13 16:45:00|12372.2|12370.2|12374.7|12372.7|12379.2|12377.2|12372.2|12370.2|43
1649868600000|2022-04-13 16:50:00|12375.2|12373.2|12373.7|12371.7|12375.7|12373.7|12372.2|12370.2|20
1649868900000|2022-04-13 16:55:00|12373.2|12371.2|12372.2|12370.2|12374.2|12372.2|12369.7|12367.7|23
1649869200000|2022-04-13 17:00:00|12372.7|12370.7|12374.7|12372.7|12377.7|12375.7|12370.7|12368.7|15
1649869500000|2022-04-13 17:05:00|12374.2|12372.2|12375.2|12373.2|12376.7|12374.7|12372.7|12370.7|5
1649869800000|2022-04-13 17:10:00|12375.7|12373.7|12379.7|12377.7|12381.2|12379.2|12374.2|12372.2|26
1649870100000|2022-04-13 17:15:00|12379.2|12377.2|12374.7|12372.7|12380.2|12378.2|12373.7|12371.7|14
1649870400000|2022-04-13 17:20:00|12375.2|12373.2|12374.7|12372.7|12380.7|12378.7|12374.7|12372.7|15
1649870700000|2022-04-13 17:25:00|12374.2|12372.2|12368.7|12366.7|12376.2|12374.2|12367.2|12365.2|20
1649871000000|2022-04-13 17:30:00|12368.2|12366.2|12362.7|12360.7|12369.7|12367.7|12361.7|12359.7|15
1649871300000|2022-04-13 17:35:00|12363.2|12361.2|12359.7|12357.7|12366.7|12364.7|12358.2|12356.2|13
1649871600000|2022-04-13 17:40:00|12360.2|12358.2|12355.7|12353.7|12361.2|12359.2|12355.7|12353.7|22
1649871900000|2022-04-13 17:45:00|12356.2|12354.2|12360.2|12358.2|12361.7|12359.7|12352.7|12350.7|36
1649872200000|2022-04-13 17:50:00|12359.7|12357.7|12359.7|12357.7|12362.2|12360.2|12359.2|12357.2|12
1649872500000|2022-04-13 17:55:00|12360.2|12358.2|12364.7|12362.7|12365.2|12363.2|12359.7|12357.7|7
1649872800000|2022-04-13 18:00:00|12365.2|12363.2|12364.7|12362.7|12367.2|12365.2|12363.7|12361.7|1
1649873100000|2022-04-13 18:05:00|12365.2|12363.2|12371.7|12369.7|12373.2|12371.2|12364.2|12362.2|8
1649873400000|2022-04-13 18:10:00|12371.2|12369.2|12362.2|12360.2|12371.2|12369.2|12359.2|12357.2|6
1649873700000|2022-04-13 18:15:00|12365.2|12363.2|12367.7|12365.7|12367.7|12365.7|12363.7|12361.7|16
1649874000000|2022-04-13 18:20:00|12367.2|12365.2|12364.2|12362.2|12369.7|12367.7|12363.2|12361.2|4
1649874300000|2022-04-13 18:25:00|12365.2|12363.2|12364.7|12362.7|12367.2|12365.2|12361.2|12359.2|16
1649874600000|2022-04-13 18:30:00|12365.2|12363.2|12364.7|12362.7|12367.7|12365.7|12363.2|12361.2|1
1649874900000|2022-04-13 18:35:00|12365.2|12363.2|12367.7|12365.7|12369.7|12367.7|12363.7|12361.7|8
1649875200000|2022-04-13 18:40:00|12367.2|12365.2|12370.7|12368.7|12371.7|12369.7|12366.2|12364.2|2
1649875500000|2022-04-13 18:45:00|12370.2|12368.2|12376.7|12374.7|12376.7|12374.7|12368.7|12366.7|7
1649875800000|2022-04-13 18:50:00|12377.2|12375.2|12374.7|12372.7|12378.7|12376.7|12374.2|12372.2|16
1649876100000|2022-04-13 18:55:00|12375.2|12373.2|12374.2|12372.2|12376.7|12374.7|12373.2|12371.2|2
1649876400000|2022-04-13 19:00:00|12374.7|12372.7|12369.7|12367.7|12375.7|12373.7|12368.2|12366.2|2
1649876700000|2022-04-13 19:05:00|12370.2|12368.2|12376.7|12374.7|12378.7|12376.7|12370.2|12368.2|17
1649877000000|2022-04-13 19:10:00|12376.2|12374.2|12375.2|12373.2|12376.7|12374.7|12372.7|12370.7|3
1649877300000|2022-04-13 19:15:00|12373.7|12371.7|12378.2|12376.2|12379.2|12377.2|12373.7|12371.7|13
1649877600000|2022-04-13 19:20:00|12378.7|12376.7|12379.7|12377.7|12380.2|12378.2|12375.2|12373.2|14
1649877900000|2022-04-13 19:25:00|12380.2|12378.2|12378.7|12376.7|12384.7|12382.7|12377.7|12375.7|23
1649878200000|2022-04-13 19:30:00|12379.2|12377.2|12385.2|12383.2|12389.2|12387.2|12377.7|12375.7|40
1649878500000|2022-04-13 19:35:00|12384.7|12382.7|12385.2|12383.2|12385.2|12383.2|12380.2|12378.2|21
1649878800000|2022-04-13 19:40:00|12384.7|12382.7|12384.7|12382.7|12386.2|12384.2|12382.2|12380.2|10
1649879100000|2022-04-13 19:45:00|12389.2|12387.2|12392.7|12390.7|12396.2|12394.2|12386.7|12384.7|57
1649879400000|2022-04-13 19:50:00|12393.2|12391.2|12379.7|12377.7|12393.2|12391.2|12376.7|12374.7|49
1649879700000|2022-04-13 19:55:00|12379.2|12377.2|12386.6|12380.6|12386.7|12382.2|12376.2|12374.2|69
1649880000000|2022-04-13 20:00:00|12384.5|12378.5|12375.1|12369.1|12384.5|12378.5|12372.7|12366.7|0
1649880300000|2022-04-13 20:05:00|12375|12369|12375.6|12369.6|12376.4|12370.4|12372.7|12366.7|0
1649880600000|2022-04-13 20:10:00|12375.1|12369.1|12372.7|12366.7|12378.2|12372.2|12372.7|12366.7|0
1649880900000|2022-04-13 20:15:00|12373.3|12367.3|12375.6|12369.6|12377|12371|12372.7|12366.7|0
1649881200000|2022-04-13 20:20:00|12375.7|12369.7|12375.6|12369.6|12376.4|12370.4|12375.1|12369.1|0
1649881500000|2022-04-13 20:25:00|12375.7|12369.7|12375.1|12369.1|12377|12371|12375.1|12369.1|0
1649881800000|2022-04-13 20:30:00|12375.6|12369.6|12375.5|12369.5|12375.6|12369.6|12374.9|12368.9|0
1649882100000|2022-04-13 20:35:00|12376.3|12370.3|12375.5|12369.5|12376.3|12370.3|12374.9|12368.9|0
1649882400000|2022-04-13 20:40:00|12376.3|12370.3|12376.3|12370.3|12376.9|12370.9|12374.9|12368.9|0
1649882700000|2022-04-13 20:45:00|12375.5|12369.5|12375.5|12369.5|12376.9|12370.9|12374.9|12368.9|0
1649883000000|2022-04-13 20:50:00|12374.9|12368.9|12374.9|12368.9|12376.3|12370.3|12374.9|12368.9|0
1649883300000|2022-04-13 20:55:00|12375|12369|12373|12367|12376.3|12370.3|12372.8|12366.8|0
1649883600000|2022-04-13 21:00:00|12373.9|12367.9|12374.1|12368.1|12374.1|12368.1|12373|12367|0
1649883900000|2022-04-13 21:05:00|12373.4|12367.4|12372.5|12366.5|12374.1|12368.1|12372.5|12366.5|0
1649884200000|2022-04-13 21:10:00|12372.3|12366.3|12372.5|12366.5|12372.5|12366.5|12372.3|12366.3|0
1649884500000|2022-04-13 21:15:00|12372.9|12366.9|12373.1|12367.1|12373.1|12367.1|12372.5|12366.5|0
1649884800000|2022-04-13 21:20:00|12373.9|12367.9|12374.8|12368.8|12375.2|12369.2|12373.9|12367.9|0
1649885100000|2022-04-13 21:25:00|12374.6|12368.6|12374.6|12368.6|12374.6|12368.6|12374.6|12368.6|0
1649885400000|2022-04-13 21:30:00|12374.8|12368.8|12374.8|12368.8|12374.8|12368.8|12374.8|12368.8|0
1649885700000|2022-04-13 21:35:00|12375|12369|12375|12369|12375|12369|12375|12369|0
1649886300000|2022-04-13 21:45:00|12374.8|12368.8|12374.6|12368.6|12374.8|12368.8|12374.4|12368.4|0
1649886600000|2022-04-13 21:50:00|12374.8|12368.8|12374.8|12368.8|12374.8|12368.8|12374.8|12368.8|0
1649886900000|2022-04-13 21:55:00|12374.6|12368.6|12374.4|12368.4|12374.6|12368.6|12374.4|12368.4|0
1649887200000|2022-04-13 22:00:00|12372.9|12366.9|12372.7|12366.7|12375.4|12369.4|12372.1|12366.1|0
1649887500000|2022-04-13 22:05:00|12372.6|12366.6|12372.7|12366.7|12373.9|12367.9|12372.1|12366.1|0
1649887800000|2022-04-13 22:10:00|12372.9|12366.9|12373.3|12367.3|12373.3|12367.3|12372.1|12366.1|0
1649888100000|2022-04-13 22:15:00|12373.2|12367.2|12374.4|12368.4|12376.4|12370.4|12372.7|12366.7|0
1649888400000|2022-04-13 22:20:00|12374.5|12368.5|12372.7|12366.7|12375.4|12369.4|12372.7|12366.7|0
1649888700000|2022-04-13 22:25:00|12373.3|12367.3|12373.3|12367.3|12373.9|12367.9|12372.1|12366.1|0
1649889000000|2022-04-13 22:30:00|12373.9|12367.9|12377.6|12371.6|12378.2|12372.2|12373.3|12367.3|0
1649889300000|2022-04-13 22:35:00|12378|12372|12379.4|12373.4|12380.7|12374.7|12378|12372|0
1649889600000|2022-04-13 22:40:00|12379.8|12373.8|12380.2|12374.2|12381.3|12375.3|12379.4|12373.4|0
1649889900000|2022-04-13 22:45:00|12380.4|12374.4|12381.3|12375.3|12381.5|12375.5|12380.4|12374.4|0
1649890200000|2022-04-13 22:50:00|12380.9|12374.9|12382.5|12376.5|12382.5|12376.5|12380.7|12374.7|0
1649890500000|2022-04-13 22:55:00|12383.1|12377.1|12382.5|12376.5|12383.1|12377.1|12381.3|12375.3|0
1649890800000|2022-04-13 23:00:00|12382.9|12376.9|12379.8|12373.8|12383.1|12377.1|12379.2|12373.2|0
1649891100000|2022-04-13 23:05:00|12380.2|12374.2|12378.8|12372.8|12380.2|12374.2|12377.6|12371.6|0
1649891400000|2022-04-13 23:10:00|12379.4|12373.4|12377.6|12371.6|12379.4|12373.4|12377.6|12371.6|0
1649891700000|2022-04-13 23:15:00|12378|12372|12380.2|12374.2|12380.7|12374.7|12378|12372|0
1649892000000|2022-04-13 23:20:00|12380.1|12374.1|12381.3|12375.3|12381.9|12375.9|12379.4|12373.4|0
1649892300000|2022-04-13 23:25:00|12380.7|12374.7|12374.4|12368.4|12380.9|12374.9|12373.9|12367.9|0
1649892600000|2022-04-13 23:30:00|12374.2|12368.2|12373.9|12367.9|12374.4|12368.4|12373.3|12367.3|0
1649892900000|2022-04-13 23:35:00|12374.4|12368.4|12372.7|12366.7|12374.4|12368.4|12371.9|12365.9|0
1649893200000|2022-04-13 23:40:00|12373.3|12367.3|12373.9|12367.9|12374.4|12368.4|12372.9|12366.9|0
1649893500000|2022-04-13 23:45:00|12374.2|12368.2|12373.9|12367.9|12376.4|12370.4|12372.7|12366.7|0
1649893800000|2022-04-13 23:50:00|12373.8|12367.8|12373.9|12367.9|12375|12369|12372.7|12366.7|0
1649894100000|2022-04-13 23:55:00|12374.4|12368.4|12373.3|12367.3|12375|12369|12372.7|12366.7|0
1649894400000|2022-04-14 00:00:00|12374.4|12368.4|12380.2|12374.2|12380.7|12374.7|12372.7|12366.7|0
1649894700000|2022-04-14 00:05:00|12380.7|12374.7|12383.9|12377.9|12385.7|12379.7|12377.6|12371.6|0
1649895000000|2022-04-14 00:10:00|12383.1|12377.1|12389.4|12383.4|12391.4|12385.4|12382.3|12376.3|0
1649895300000|2022-04-14 00:15:00|12390|12384|12395.7|12389.7|12397.6|12391.6|12386.8|12380.8|0
1649895600000|2022-04-14 00:20:00|12395.6|12389.6|12397.6|12391.6|12397.7|12391.7|12392.8|12386.8|0
1649895900000|2022-04-14 00:25:00|12397.7|12391.7|12399.5|12393.5|12399.6|12393.6|12395.7|12389.7|0
1649896200000|2022-04-14 00:30:00|12401.4|12395.4|12403.4|12397.4|12403.4|12397.4|12399.5|12393.5|0
1649896500000|2022-04-14 00:35:00|12401.5|12395.5|12401.5|12395.5|12403.4|12397.4|12401.4|12395.4|0
1649896800000|2022-04-14 00:40:00|12401.4|12395.4|12397.6|12391.6|12401.4|12395.4|12397.6|12391.6|0
1649897100000|2022-04-14 00:45:00|12398.6|12392.6|12401.4|12395.4|12401.5|12395.5|12398.6|12392.6|0
1649897400000|2022-04-14 00:50:00|12401.5|12395.5|12403.4|12397.4|12403.4|12397.4|12401.4|12395.4|0
1649897700000|2022-04-14 00:55:00|12401.4|12395.4|12393.7|12387.7|12401.4|12395.4|12393.7|12387.7|0
1649898000000|2022-04-14 01:00:00|12394.6|12388.6|12389.8|12383.8|12395.6|12389.6|12387.8|12381.8|0
1649898300000|2022-04-14 01:05:00|12389.7|12383.7|12389.7|12383.7|12389.7|12383.7|12387.7|12381.7|0
1649898600000|2022-04-14 01:10:00|12388.7|12382.7|12389.7|12383.7|12391.7|12385.7|12388.7|12382.7|0
1649898900000|2022-04-14 01:15:00|12391.6|12385.6|12389.8|12383.8|12391.7|12385.7|12389.7|12383.7|0
1649899200000|2022-04-14 01:20:00|12389.7|12383.7|12391.6|12385.6|12391.7|12385.7|12387.8|12381.8|0
1649899500000|2022-04-14 01:25:00|12391.7|12385.7|12391.6|12385.6|12393.6|12387.6|12391.6|12385.6|0
1649899800000|2022-04-14 01:30:00|12392|12386|12389|12383|12393.2|12387.2|12386.9|12380.9|0
1649900100000|2022-04-14 01:35:00|12389.9|12383.9|12391.1|12385.1|12391.1|12385.1|12389.9|12383.9|0
1649900400000|2022-04-14 01:40:00|12390.2|12384.2|12386.9|12380.9|12391.1|12385.1|12386.9|12380.9|0
1649900700000|2022-04-14 01:45:00|12389.6|12383.6|12393.6|12387.6|12393.6|12387.6|12388.7|12382.7|0
1649901000000|2022-04-14 01:50:00|12393.5|12387.5|12397.5|12391.5|12397.6|12391.6|12393.5|12387.5|0
1649901300000|2022-04-14 01:55:00|12395.6|12389.6|12399.5|12393.5|12401.5|12395.5|12395.6|12389.6|0
1649901600000|2022-04-14 02:00:00|12400.4|12394.4|12399.4|12393.4|12401.5|12395.5|12397.4|12391.4|0
1649901900000|2022-04-14 02:05:00|12399.5|12393.5|12404.7|12398.7|12404.7|12398.7|12399.5|12393.5|0
1649902200000|2022-04-14 02:10:00|12405.1|12399.1|12405.7|12399.7|12409.8|12403.8|12403.6|12397.6|0
1649902500000|2022-04-14 02:15:00|12403.5|12397.5|12404.5|12398.5|12405.5|12399.5|12403.4|12397.4|0
1649902800000|2022-04-14 02:20:00|12403.6|12397.6|12403.5|12397.5|12403.6|12397.6|12401.5|12395.5|0
1649903100000|2022-04-14 02:25:00|12405.4|12399.4|12403.5|12397.5|12405.4|12399.4|12403.4|12397.4|0
1649903400000|2022-04-14 02:30:00|12403.4|12397.4|12399.6|12393.6|12403.4|12397.4|12399.6|12393.6|0
1649903700000|2022-04-14 02:35:00|12398.6|12392.6|12399.6|12393.6|12399.6|12393.6|12398.6|12392.6|0
1649904000000|2022-04-14 02:40:00|12399.5|12393.5|12399.6|12393.6|12401.5|12395.5|12399.5|12393.5|0
1649904300000|2022-04-14 02:45:00|12401.5|12395.5|12399.6|12393.6|12401.6|12395.6|12399.6|12393.6|0
1649904600000|2022-04-14 02:50:00|12399.5|12393.5|12399.6|12393.6|12401.6|12395.6|12399.5|12393.5|0
1649904900000|2022-04-14 02:55:00|12399.7|12393.7|12399.6|12393.6|12399.7|12393.7|12399.6|12393.6|0
1649905200000|2022-04-14 03:00:00|12400.5|12394.5|12403.5|12397.5|12403.5|12397.5|12400.5|12394.5|0
1649905500000|2022-04-14 03:05:00|12401.6|12395.6|12399.6|12393.6|12401.6|12395.6|12397.6|12391.6|0
1649905800000|2022-04-14 03:10:00|12397.6|12391.6|12397.7|12391.7|12399.6|12393.6|12397.6|12391.6|0
1649906100000|2022-04-14 03:15:00|12397.6|12391.6|12403.5|12397.5|12403.6|12397.6|12397.6|12391.6|0
1649906400000|2022-04-14 03:20:00|12401.6|12395.6|12397.7|12391.7|12401.6|12395.6|12397.6|12391.6|0
1649906700000|2022-04-14 03:25:00|12397.6|12391.6|12399.6|12393.6|12399.6|12393.6|12397.6|12391.6|0
1649907000000|2022-04-14 03:30:00|12398.6|12392.6|12398.6|12392.6|12399.6|12393.6|12397.6|12391.6|0
1649907300000|2022-04-14 03:35:00|12399.6|12393.6|12397.6|12391.6|12399.6|12393.6|12397.5|12391.5|0
1649907600000|2022-04-14 03:40:00|12399.5|12393.5|12401.5|12395.5|12401.5|12395.5|12398.5|12392.5|0
1649907900000|2022-04-14 03:45:00|12401.6|12395.6|12405.4|12399.4|12407.5|12401.5|12401.6|12395.6|0
1649908200000|2022-04-14 03:50:00|12404.5|12398.5|12403.4|12397.4|12405.4|12399.4|12402.5|12396.5|0
1649908500000|2022-04-14 03:55:00|12402.4|12396.4|12403.4|12397.4|12403.4|12397.4|12401.5|12395.5|0
1649908800000|2022-04-14 04:00:00|12403.5|12397.5|12405.4|12399.4|12407.4|12401.4|12403.5|12397.5|0
1649909100000|2022-04-14 04:05:00|12406.4|12400.4|12407.4|12401.4|12407.4|12401.4|12405.4|12399.4|0
1649909400000|2022-04-14 04:10:00|12407.5|12401.5|12409.4|12403.4|12409.5|12403.5|12407.4|12401.4|0
1649909700000|2022-04-14 04:15:00|12407.5|12401.5|12409.5|12403.5|12412.4|12406.4|12407.4|12401.4|0
1649910000000|2022-04-14 04:20:00|12409.4|12403.4|12412.4|12406.4|12412.4|12406.4|12409.4|12403.4|0
1649910300000|2022-04-14 04:25:00|12411.4|12405.4|12413.5|12407.5|12415.4|12409.4|12411.4|12405.4|0
1649910600000|2022-04-14 04:30:00|12415.4|12409.4|12413.6|12407.6|12415.5|12409.5|12413.5|12407.5|0
1649910900000|2022-04-14 04:35:00|12413.7|12407.7|12417.5|12411.5|12417.5|12411.5|12413.6|12407.6|0
1649911200000|2022-04-14 04:40:00|12419.4|12413.4|12419.4|12413.4|12419.4|12413.4|12417.5|12411.5|0
1649911500000|2022-04-14 04:45:00|12419.5|12413.5|12421.3|12415.3|12421.4|12415.4|12419.3|12413.3|0
1649911800000|2022-04-14 04:50:00|12419.4|12413.4|12419.3|12413.3|12420.3|12414.3|12419.3|12413.3|0
1649912100000|2022-04-14 04:55:00|12417.4|12411.4|12415.5|12409.5|12417.4|12411.4|12415.5|12409.5|0
1649912400000|2022-04-14 05:00:00|12415.4|12409.4|12415.5|12409.5|12417.5|12411.5|12413.5|12407.5|0
1649912700000|2022-04-14 05:05:00|12416.5|12410.5|12415.4|12409.4|12419.4|12413.4|12415.4|12409.4|0
1649913000000|2022-04-14 05:10:00|12415.5|12409.5|12416.4|12410.4|12417.4|12411.4|12415.4|12409.4|0
1649913300000|2022-04-14 05:15:00|12415.5|12409.5|12417.5|12411.5|12418.4|12412.4|12415.5|12409.5|0
1649913600000|2022-04-14 05:20:00|12417.4|12411.4|12415.5|12409.5|12417.5|12411.5|12415.4|12409.4|0
1649913900000|2022-04-14 05:25:00|12416.4|12410.4|12415.4|12409.4|12416.4|12410.4|12415.4|12409.4|0
1649914200000|2022-04-14 05:30:00|12415.3|12409.3|12419.3|12413.3|12421.2|12415.2|12415.3|12409.3|0
1649914500000|2022-04-14 05:35:00|12419.2|12413.2|12423.3|12417.3|12423.3|12417.3|12419.2|12413.2|0
1649914800000|2022-04-14 05:40:00|12423.2|12417.2|12423.2|12417.2|12423.3|12417.3|12421.2|12415.2|0
1649915100000|2022-04-14 05:45:00|12425.4|12419.4|12424.5|12418.5|12430.8|12424.8|12424.5|12418.5|0
1649915400000|2022-04-14 05:50:00|12424.9|12418.9|12422.5|12416.5|12426.5|12420.5|12420.5|12414.5|0
1649915700000|2022-04-14 05:55:00|12422.1|12416.1|12416.4|12410.4|12424.6|12418.6|12416.4|12410.4|0
1649916000000|2022-04-14 06:00:00|12399.2|12397.2|12395.2|12393.2|12404.2|12402.2|12392.7|12390.7|125
1649916300000|2022-04-14 06:05:00|12393.2|12391.2|12390.2|12388.2|12399.2|12397.2|12385.7|12383.7|76
1649916600000|2022-04-14 06:10:00|12390.7|12388.7|12404.2|12402.2|12407.2|12405.2|12389.2|12387.2|58
1649916900000|2022-04-14 06:15:00|12402.2|12400.2|12409.7|12407.7|12415.2|12413.2|12401.7|12399.7|42
1649917200000|2022-04-14 06:20:00|12410.2|12408.2|12418.2|12416.2|12419.2|12417.2|12407.7|12405.7|48
1649917500000|2022-04-14 06:25:00|12417.7|12415.7|12413.7|12411.7|12419.2|12417.2|12410.2|12408.2|36
1649917800000|2022-04-14 06:30:00|12414.2|12412.2|12408.2|12406.2|12415.2|12413.2|12406.7|12404.7|26
1649918100000|2022-04-14 06:35:00|12408.7|12406.7|12412.2|12410.2|12415.2|12413.2|12408.2|12406.2|8
1649918400000|2022-04-14 06:40:00|12412.7|12410.7|12412.2|12410.2|12414.7|12412.7|12411.2|12409.2|0
1649918700000|2022-04-14 06:45:00|12411.7|12409.7|12408.7|12406.7|12416.7|12414.7|12408.7|12406.7|30
1649919000000|2022-04-14 06:50:00|12408.2|12406.2|12403.2|12401.2|12409.2|12407.2|12397.7|12395.7|53
1649919300000|2022-04-14 06:55:00|12403.7|12401.7|12383.7|12381.7|12403.7|12401.7|12380.7|12378.7|490
1649919600000|2022-04-14 07:00:00|12383.2|12381.2|12393.7|12391.7|12405.2|12403.2|12349.7|12347.7|2628
1649919900000|2022-04-14 07:05:00|12391.7|12389.7|12397.7|12395.7|12406.2|12404.2|12391.2|12389.2|542
1649920200000|2022-04-14 07:10:00|12398.2|12396.2|12420.7|12418.7|12424.2|12422.2|12396.2|12394.2|426
1649920500000|2022-04-14 07:15:00|12419.7|12417.7|12414.7|12412.7|12420.7|12418.7|12405.7|12403.7|386
1649920800000|2022-04-14 07:20:00|12414.2|12412.2|12416.7|12414.7|12421.7|12419.7|12407.7|12405.7|324
1649921100000|2022-04-14 07:25:00|12416.2|12414.2|12441.7|12439.7|12447.7|12445.7|12415.2|12413.2|418
1649921400000|2022-04-14 07:30:00|12442.2|12440.2|12418.7|12416.7|12443.7|12441.7|12418.7|12416.7|470
1649921700000|2022-04-14 07:35:00|12419.2|12417.2|12428.2|12426.2|12430.2|12428.2|12410.2|12408.2|311
1649922000000|2022-04-14 07:40:00|12428.6|12426.6|12427.1|12425.1|12433.1|12431.1|12422.1|12420.1|271
1649922300000|2022-04-14 07:45:00|12427.6|12425.6|12433.1|12431.1|12435.1|12433.1|12425.6|12423.6|253
1649922600000|2022-04-14 07:50:00|12432.6|12430.6|12435.6|12433.6|12437.6|12435.6|12428.6|12426.6|238
1649922900000|2022-04-14 07:55:00|12435.1|12433.1|12439.1|12437.1|12441.1|12439.1|12427.1|12425.1|136
1649923200000|2022-04-14 08:00:00|12440.1|12438.1|12445.1|12443.1|12453.1|12451.1|12439.1|12437.1|267
1649923500000|2022-04-14 08:05:00|12444.6|12442.6|12452.1|12450.1|12457.1|12455.1|12438.6|12436.6|210
1649923800000|2022-04-14 08:10:00|12451.6|12449.6|12448.1|12446.1|12453.1|12451.1|12446.6|12444.6|124
1649924100000|2022-04-14 08:15:00|12448.6|12446.6|12452.1|12450.1|12456.1|12454.1|12446.6|12444.6|113
1649924400000|2022-04-14 08:20:00|12452.6|12450.6|12445.6|12443.6|12456.6|12454.6|12445.6|12443.6|199
1649924700000|2022-04-14 08:25:00|12444.6|12442.6|12445.1|12443.1|12445.6|12443.6|12429.1|12427.1|222
1649925000000|2022-04-14 08:30:00|12445.6|12443.6|12445.1|12443.1|12451.1|12449.1|12439.6|12437.6|206
1649925300000|2022-04-14 08:35:00|12444.6|12442.6|12439.1|12437.1|12447.6|12445.6|12438.1|12436.1|172
1649925600000|2022-04-14 08:40:00|12439.6|12437.6|12444.6|12442.6|12450.1|12448.1|12439.6|12437.6|210
1649925900000|2022-04-14 08:45:00|12444.1|12442.1|12438.1|12436.1|12444.1|12442.1|12436.6|12434.6|86
1649926200000|2022-04-14 08:50:00|12438.6|12436.6|12445.1|12443.1|12448.1|12446.1|12437.1|12435.1|125
1649926500000|2022-04-14 08:55:00|12444.1|12442.1|12440.1|12438.1|12444.1|12442.1|12438.1|12436.1|81
1649926800000|2022-04-14 09:00:00|12439.6|12437.6|12433.1|12431.1|12443.6|12441.6|12430.6|12428.6|93
1649927100000|2022-04-14 09:05:00|12432.6|12430.6|12420.6|12418.6|12435.1|12433.1|12417.6|12415.6|189
1649927400000|2022-04-14 09:10:00|12420.1|12418.1|12420.1|12418.1|12432.1|12430.1|12410.1|12408.1|277
1649927700000|2022-04-14 09:15:00|12419.6|12417.6|12408.1|12406.1|12421.1|12419.1|12406.1|12404.1|227
1649928000000|2022-04-14 09:20:00|12407.6|12405.6|12416.1|12414.1|12416.1|12414.1|12405.1|12403.1|268
1649928300000|2022-04-14 09:25:00|12415.6|12413.6|12417.1|12415.1|12419.1|12417.1|12413.1|12411.1|146
1649928600000|2022-04-14 09:30:00|12417.6|12415.6|12422.6|12420.6|12426.1|12424.1|12417.6|12415.6|96
1649928900000|2022-04-14 09:35:00|12423.1|12421.1|12428.1|12426.1|12429.6|12427.6|12422.6|12420.6|99
1649929200000|2022-04-14 09:40:00|12428.6|12426.6|12422.1|12420.1|12428.6|12426.6|12421.1|12419.1|80
1649929500000|2022-04-14 09:45:00|12422.6|12420.6|12418.6|12416.6|12426.1|12424.1|12417.6|12415.6|68
1649929800000|2022-04-14 09:50:00|12419.1|12417.1|12419.6|12417.6|12424.6|12422.6|12402.1|12400.1|485
1649930100000|2022-04-14 09:55:00|12419.1|12417.1|12428.6|12426.6|12429.6|12427.6|12418.1|12416.1|152
1649930400000|2022-04-14 10:00:00|12429.1|12427.1|12444.1|12442.1|12444.6|12442.6|12427.6|12425.6|185
1649930700000|2022-04-14 10:05:00|12443.6|12441.6|12446.1|12444.1|12448.6|12446.6|12439.1|12437.1|110
1649931000000|2022-04-14 10:10:00|12446.6|12444.6|12444.1|12442.1|12449.1|12447.1|12443.1|12441.1|141
1649931300000|2022-04-14 10:15:00|12444.6|12442.6|12444.6|12442.6|12447.6|12445.6|12443.1|12441.1|103
1649931600000|2022-04-14 10:20:00|12445.1|12443.1|12445.6|12443.6|12449.6|12447.6|12444.6|12442.6|364
1649931900000|2022-04-14 10:25:00|12446.1|12444.1|12444.6|12442.6|12448.1|12446.1|12440.6|12438.6|143
1649932200000|2022-04-14 10:30:00|12445.1|12443.1|12440.6|12438.6|12447.1|12445.1|12438.1|12436.1|64
1649932500000|2022-04-14 10:35:00|12440.1|12438.1|12436.1|12434.1|12440.6|12438.6|12433.1|12431.1|108
1649932800000|2022-04-14 10:40:00|12435.6|12433.6|12432.6|12430.6|12437.1|12435.1|12429.6|12427.6|162
1649933100000|2022-04-14 10:45:00|12432.1|12430.1|12432.1|12430.1|12435.1|12433.1|12431.1|12429.1|53
1649933400000|2022-04-14 10:50:00|12431.6|12429.6|12436.6|12434.6|12436.6|12434.6|12428.6|12426.6|90
1649933700000|2022-04-14 10:55:00|12436.1|12434.1|12436.6|12434.6|12440.1|12438.1|12435.1|12433.1|58
1649934000000|2022-04-14 11:00:00|12436.1|12434.1|12448.6|12446.6|12455.1|12453.1|12432.6|12430.6|290
1649934300000|2022-04-14 11:05:00|12448.1|12446.1|12448.1|12446.1|12453.1|12451.1|12444.1|12442.1|134
1649934600000|2022-04-14 11:10:00|12447.6|12445.6|12445.1|12443.1|12448.6|12446.6|12443.6|12441.6|61
1649934900000|2022-04-14 11:15:00|12445.6|12443.6|12444.1|12442.1|12447.1|12445.1|12441.1|12439.1|40
1649935200000|2022-04-14 11:20:00|12443.6|12441.6|12446.1|12444.1|12449.6|12447.6|12442.6|12440.6|46
1649935500000|2022-04-14 11:25:00|12447.1|12445.1|12449.6|12447.6|12451.6|12449.6|12445.6|12443.6|62
1649935800000|2022-04-14 11:30:00|12449.1|12447.1|12446.1|12444.1|12451.6|12449.6|12445.1|12443.1|59
1649936100000|2022-04-14 11:35:00|12446.6|12444.6|12452.1|12450.1|12452.1|12450.1|12444.6|12442.6|86
1649936400000|2022-04-14 11:40:00|12452.2|12450.2|12448.2|12446.2|12453.7|12451.7|12448.2|12446.2|73
1649936700000|2022-04-14 11:45:00|12447.7|12445.7|12462.2|12460.2|12468.2|12466.2|12447.7|12445.7|485
1649937000000|2022-04-14 11:50:00|12462.7|12460.7|12459.7|12457.7|12464.2|12462.2|12453.2|12451.2|492
1649937300000|2022-04-14 11:55:00|12459.2|12457.2|12459.2|12457.2|12467.7|12465.7|12456.2|12454.2|253
1649937600000|2022-04-14 12:00:00|12458.7|12456.7|12467.2|12465.2|12472.2|12470.2|12458.2|12456.2|150
1649937900000|2022-04-14 12:05:00|12467.7|12465.7|12470.7|12468.7|12471.2|12469.2|12465.7|12463.7|107
1649938200000|2022-04-14 12:10:00|12470.2|12468.2|12467.2|12465.2|12473.7|12471.7|12466.7|12464.7|112
1649938500000|2022-04-14 12:15:00|12467.7|12465.7|12471.7|12469.7|12473.2|12471.2|12467.2|12465.2|198
1649938800000|2022-04-14 12:20:00|12472.2|12470.2|12474.2|12472.2|12474.7|12472.7|12470.7|12468.7|148
1649939100000|2022-04-14 12:25:00|12474.7|12472.7|12477.2|12475.2|12481.7|12479.7|12474.2|12472.2|193
1649939400000|2022-04-14 12:30:00|12476.7|12474.7|12482.2|12480.2|12486.7|12484.7|12476.7|12474.7|322
1649939700000|2022-04-14 12:35:00|12482.7|12480.7|12471.7|12469.7|12483.7|12481.7|12469.2|12467.2|316
1649940000000|2022-04-14 12:40:00|12472.2|12470.2|12475.2|12473.2|12475.7|12473.7|12466.7|12464.7|136
1649940300000|2022-04-14 12:45:00|12474.7|12472.7|12482.2|12480.2|12485.2|12483.2|12474.2|12472.2|305
1649940600000|2022-04-14 12:50:00|12481.7|12479.7|12475.2|12473.2|12486.7|12484.7|12474.7|12472.7|280
1649940900000|2022-04-14 12:55:00|12475.7|12473.7|12480.7|12478.7|12486.7|12484.7|12474.7|12472.7|221
1649941200000|2022-04-14 13:00:00|12482.7|12480.7|12473.2|12471.2|12483.2|12481.2|12472.2|12470.2|146
1649941500000|2022-04-14 13:05:00|12472.7|12470.7|12455.2|12453.2|12473.2|12471.2|12454.2|12452.2|160
1649941800000|2022-04-14 13:10:00|12454.7|12452.7|12451.7|12449.7|12459.7|12457.7|12450.2|12448.2|199
1649942100000|2022-04-14 13:15:00|12451.2|12449.2|12461.7|12459.7|12463.2|12461.2|12450.7|12448.7|206
1649942400000|2022-04-14 13:20:00|12461.2|12459.2|12464.2|12462.2|12470.7|12468.7|12461.2|12459.2|139
1649942700000|2022-04-14 13:25:00|12464.7|12462.7|12483.7|12481.7|12484.7|12482.7|12464.7|12462.7|350
1649943000000|2022-04-14 13:30:00|12484.7|12482.7|12494.2|12492.2|12494.2|12492.2|12477.2|12475.2|536
1649943300000|2022-04-14 13:35:00|12494.7|12492.7|12487.7|12485.7|12501.7|12499.7|12486.7|12484.7|426
1649943600000|2022-04-14 13:40:00|12487.2|12485.2|12481.2|12479.2|12493.2|12491.2|12478.7|12476.7|377
1649943900000|2022-04-14 13:45:00|12479.7|12477.7|12479.2|12477.2|12491.7|12489.7|12478.7|12476.7|346
1649944200000|2022-04-14 13:50:00|12478.7|12476.7|12481.7|12479.7|12483.7|12481.7|12469.7|12467.7|384
1649944500000|2022-04-14 13:55:00|12482.2|12480.2|12478.2|12476.2|12486.2|12484.2|12476.2|12474.2|303
1649944800000|2022-04-14 14:00:00|12478.7|12476.7|12486.2|12484.2|12489.2|12487.2|12478.2|12476.2|467
1649945100000|2022-04-14 14:05:00|12485.7|12483.7|12469.7|12467.7|12485.7|12483.7|12466.2|12464.2|348
1649945400000|2022-04-14 14:10:00|12469|12467|12476.5|12474.5|12478.5|12476.5|12463.5|12461.5|408
1649945700000|2022-04-14 14:15:00|12477|12475|12471|12469|12481|12479|12471|12469|275
1649946000000|2022-04-14 14:20:00|12470|12468|12469|12467|12478|12476|12468.5|12466.5|310
1649946300000|2022-04-14 14:25:00|12468|12466|12468.5|12466.5|12476|12474|12467.5|12465.5|260
1649946600000|2022-04-14 14:30:00|12469|12467|12473|12471|12482|12480|12467|12465|262
1649946900000|2022-04-14 14:35:00|12472.5|12470.5|12469|12467|12473.5|12471.5|12464|12462|430
1649947200000|2022-04-14 14:40:00|12469.5|12467.5|12467|12465|12473.5|12471.5|12465.5|12463.5|235
1649947500000|2022-04-14 14:45:00|12466.5|12464.5|12463|12461|12472.5|12470.5|12462.5|12460.5|260
1649947800000|2022-04-14 14:50:00|12462.5|12460.5|12464|12462|12468|12466|12459|12457|299
1649948100000|2022-04-14 14:55:00|12464.5|12462.5|12463|12461|12469|12467|12462|12460|267
1649948400000|2022-04-14 15:00:00|12462.5|12460.5|12462|12460|12469|12467|12462|12460|381
1649948700000|2022-04-14 15:05:00|12461.5|12459.5|12462|12460|12466|12464|12454.5|12452.5|782
1649949000000|2022-04-14 15:10:00|12462.5|12460.5|12467|12465|12471|12469|12462.5|12460.5|473
1649949300000|2022-04-14 15:15:00|12467.5|12465.5|12460|12458|12469|12467|12457|12455|753
1649949600000|2022-04-14 15:20:00|12459.5|12457.5|12477|12475|12478|12476|12453|12451|890
1649949900000|2022-04-14 15:25:00|12476.5|12474.5|12466|12464|12480.5|12478.5|12459|12457|2064
1649950200000|2022-04-14 15:30:00|12469|12467|12464.5|12462.5|12475|12473|12461|12459|1208
1649950500000|2022-04-14 15:35:00|12464|12462|12463.5|12461.5|12471|12469|12459.5|12457.5|272
1649950800000|2022-04-14 15:40:00|12463|12461|12463.5|12461.5|12472.5|12470.5|12463|12461|92
1649951100000|2022-04-14 15:45:00|12464|12462|12475.5|12473.5|12478.5|12476.5|12464|12462|89
1649951400000|2022-04-14 15:50:00|12476|12474|12471|12469|12480.5|12478.5|12471|12469|80
1649951700000|2022-04-14 15:55:00|12470.5|12468.5|12470.5|12468.5|12476|12474|12469.5|12467.5|42
1649952000000|2022-04-14 16:00:00|12470|12468|12469.5|12467.5|12477.5|12475.5|12466.5|12464.5|36
1649952300000|2022-04-14 16:05:00|12469|12467|12470|12468|12475|12473|12469|12467|84
1649952600000|2022-04-14 16:10:00|12469.5|12467.5|12463.5|12461.5|12471|12469|12462|12460|57
1649952900000|2022-04-14 16:15:00|12464|12462|12462|12460|12466.5|12464.5|12456|12454|22
1649953200000|2022-04-14 16:20:00|12462.5|12460.5|12460|12458|12462.5|12460.5|12454|12452|16
1649953500000|2022-04-14 16:25:00|12460.5|12458.5|12452.5|12450.5|12462|12460|12449|12447|17
1649953800000|2022-04-14 16:30:00|12452|12450|12451.5|12449.5|12453|12451|12447.5|12445.5|25
1649954100000|2022-04-14 16:35:00|12452|12450|12447.5|12445.5|12453|12451|12447|12445|4
1649954400000|2022-04-14 16:40:00|12447|12445|12449.5|12447.5|12452|12450|12447|12445|6
1649954700000|2022-04-14 16:45:00|12450|12448|12447|12445|12450.5|12448.5|12444.5|12442.5|21
1649955000000|2022-04-14 16:50:00|12447.5|12445.5|12444.5|12442.5|12448|12446|12444.5|12442.5|14
1649955300000|2022-04-14 16:55:00|12446.5|12444.5|12455.5|12453.5|12456|12454|12446.5|12444.5|24
1649955600000|2022-04-14 17:00:00|12454|12452|12455.5|12453.5|12457.5|12455.5|12453.5|12451.5|11
1649955900000|2022-04-14 17:05:00|12456|12454|12454|12452|12456.5|12454.5|12450.5|12448.5|13
1649956200000|2022-04-14 17:10:00|12454.5|12452.5|12449|12447|12457|12455|12447.5|12445.5|17
1649956500000|2022-04-14 17:15:00|12449.5|12447.5|12447.5|12445.5|12450.5|12448.5|12443|12441|18
1649956800000|2022-04-14 17:20:00|12447|12445|12448.5|12446.5|12451|12449|12444.5|12442.5|5
1649957100000|2022-04-14 17:25:00|12449|12447|12453|12451|12455.5|12453.5|12449|12447|13
1649957400000|2022-04-14 17:30:00|12455|12453|12463|12461|12465.5|12463.5|12455|12453|15
1649957700000|2022-04-14 17:35:00|12463.5|12461.5|12464.5|12462.5|12467.5|12465.5|12462|12460|11
1649958000000|2022-04-14 17:40:00|12464|12462|12467.5|12465.5|12471.5|12469.5|12463|12461|8
1649958300000|2022-04-14 17:45:00|12468|12466|12473.5|12471.5|12474|12472|12468|12466|3
1649958600000|2022-04-14 17:50:00|12473|12471|12469.5|12467.5|12475|12473|12468.5|12466.5|4
1649958900000|2022-04-14 17:55:00|12470|12468|12475|12473|12475|12473|12469.5|12467.5|2
1649959200000|2022-04-14 18:00:00|12477.5|12475.5|12481.5|12479.5|12483|12481|12473.5|12471.5|24
1649959500000|2022-04-14 18:05:00|12482|12480|12478|12476|12482.5|12480.5|12477|12475|3
1649959800000|2022-04-14 18:10:00|12478.5|12476.5|12479.5|12477.5|12483|12481|12477.5|12475.5|10
1649960100000|2022-04-14 18:15:00|12480|12478|12475|12473|12481.5|12479.5|12475|12473|12
1649960400000|2022-04-14 18:20:00|12474.5|12472.5|12475.5|12473.5|12476|12474|12472|12470|11
1649960700000|2022-04-14 18:25:00|12475|12473|12476|12474|12480.5|12478.5|12470|12468|40
1649961000000|2022-04-14 18:30:00|12476.5|12474.5|12470.5|12468.5|12478.5|12476.5|12464|12462|12
1649961300000|2022-04-14 18:35:00|12470|12468|12466|12464|12472|12470|12465|12463|4
1649961600000|2022-04-14 18:40:00|12467|12465|12471|12469|12472|12470|12467|12465|8
1649961900000|2022-04-14 18:45:00|12470.5|12468.5|12469|12467|12472|12470|12468|12466|2
1649962200000|2022-04-14 18:50:00|12468.5|12466.5|12461.5|12459.5|12469.5|12467.5|12461|12459|15
1649962500000|2022-04-14 18:55:00|12461|12459|12456.5|12454.5|12462|12460|12455.5|12453.5|16
1649962800000|2022-04-14 19:00:00|12456|12454|12454.5|12452.5|12457|12455|12451|12449|18
1649963100000|2022-04-14 19:05:00|12454|12452|12446.5|12444.5|12455.5|12453.5|12446|12444|10
1649963400000|2022-04-14 19:10:00|12447|12445|12450|12448|12450|12448|12445.5|12443.5|1
1649963700000|2022-04-14 19:15:00|12450.5|12448.5|12459.5|12457.5|12460|12458|12450.5|12448.5|4
1649964000000|2022-04-14 19:20:00|12460|12458|12457.5|12455.5|12461|12459|12456|12454|4
1649964300000|2022-04-14 19:25:00|12458|12456|12446.5|12444.5|12458|12456|12446.5|12444.5|21
1649964600000|2022-04-14 19:30:00|12446|12444|12440.5|12438.5|12446.5|12444.5|12440.5|12438.5|13
1649964900000|2022-04-14 19:35:00|12440|12438|12428.5|12426.5|12440|12438|12422|12420|64
1649965200000|2022-04-14 19:40:00|12427|12425|12436|12434|12436|12434|12424.5|12422.5|12
1649965500000|2022-04-14 19:45:00|12435|12433|12428.5|12426.5|12436|12434|12428|12426|19
1649965800000|2022-04-14 19:50:00|12429|12427|12428|12426|12435|12433|12421|12419|53
1649966100000|2022-04-14 19:55:00|12427|12425|12421.7|12415.7|12444.5|12442.5|12413|12411|57
1649966400000|2022-04-14 20:00:00|12426.1|12420.1|12420.4|12414.4|12429.2|12423.2|12419.8|12413.8|0
1649966700000|2022-04-14 20:05:00|12420.9|12414.9|12420.9|12414.9|12422.9|12416.9|12419.8|12413.8|0
1649967000000|2022-04-14 20:10:00|12420.4|12414.4|12419.8|12413.8|12421.5|12415.5|12419.8|12413.8|0
1649967300000|2022-04-14 20:15:00|12420.4|12414.4|12422.3|12416.3|12422.3|12416.3|12419.8|12413.8|0
1649967600000|2022-04-14 20:20:00|12422.9|12416.9|12420.9|12414.9|12424.7|12418.7|12420.9|12414.9|0
1649967900000|2022-04-14 20:25:00|12421|12415|12422.3|12416.3|12424.7|12418.7|12420.9|12414.9|0
1649968200000|2022-04-14 20:30:00|12421.5|12415.5|12424.1|12418.1|12424.1|12418.1|12420.9|12414.9|0
1649968500000|2022-04-14 20:35:00|12423.5|12417.5|12422.8|12416.8|12424.1|12418.1|12422.2|12416.2|0
1649968800000|2022-04-14 20:40:00|12423.2|12417.2|12423.6|12417.6|12423.6|12417.6|12422.2|12416.2|0
1649969100000|2022-04-14 20:45:00|12424.2|12418.2|12430|12424|12431.8|12425.8|12423.6|12417.6|0
1649969400000|2022-04-14 20:50:00|12429.2|12423.2|12430|12424|12430.6|12424.6|12428.6|12422.6|0
1649969700000|2022-04-14 20:55:00|12430.2|12424.2|12430|12424|12431.8|12425.8|12429|12423|0
1650232800000|2022-04-17 22:00:00|12395.6|12389.6|12402.9|12396.9|12404.2|12398.2|12395.6|12389.6|0
1650233100000|2022-04-17 22:05:00|12403.5|12397.5|12412.3|12406.3|12416.3|12410.3|12402.3|12396.3|0
1650233400000|2022-04-17 22:10:00|12412.4|12406.4|12414.9|12408.9|12416.9|12410.9|12407.4|12401.4|0
1650233700000|2022-04-17 22:15:00|12415|12409|12410.6|12404.6|12416.9|12410.9|12409.2|12403.2|0
1650234000000|2022-04-17 22:20:00|12410.2|12404.2|12396.5|12390.5|12410.2|12404.2|12396|12390|0
1650234300000|2022-04-17 22:25:00|12396.6|12390.6|12397.9|12391.9|12401.7|12395.7|12396|12390|0
1650234600000|2022-04-17 22:30:00|12398.5|12392.5|12391.2|12385.2|12402.3|12396.3|12390.4|12384.4|0
1650234900000|2022-04-17 22:35:00|12391.4|12385.4|12390.4|12384.4|12395.6|12389.6|12389.9|12383.9|0
1650235200000|2022-04-17 22:40:00|12390.5|12384.5|12393.7|12387.7|12394.9|12388.9|12386.1|12380.1|0
1650235500000|2022-04-17 22:45:00|12393.9|12387.9|12382.8|12376.8|12395.5|12389.5|12381.1|12375.1|0
1650235800000|2022-04-17 22:50:00|12382.9|12376.9|12389.2|12383.2|12389.2|12383.2|12382.8|12376.8|0
1650236100000|2022-04-17 22:55:00|12389|12383|12389.2|12383.2|12389.2|12383.2|12386.6|12380.6|0
1650236400000|2022-04-17 23:00:00|12390|12384|12383.4|12377.4|12390.5|12384.5|12383.4|12377.4|0
1650236700000|2022-04-17 23:05:00|12383.5|12377.5|12364.5|12358.5|12384.8|12378.8|12363.9|12357.9|0
1650237000000|2022-04-17 23:10:00|12363.9|12357.9|12369.7|12363.7|12371.5|12365.5|12362.7|12356.7|0
1650237300000|2022-04-17 23:15:00|12368.9|12362.9|12369.7|12363.7|12372.1|12366.1|12367.7|12361.7|0
1650237600000|2022-04-17 23:20:00|12369.3|12363.3|12365.9|12359.9|12370.3|12364.3|12362|12356|0
1650237900000|2022-04-17 23:25:00|12365.8|12359.8|12364|12358|12367.8|12361.8|12363.9|12357.9|0
1650238200000|2022-04-17 23:30:00|12364.6|12358.6|12369.4|12363.4|12370.3|12364.3|12364|12358|0
1650238500000|2022-04-17 23:35:00|12369.3|12363.3|12367.2|12361.2|12370.3|12364.3|12366.4|12360.4|0
1650238800000|2022-04-17 23:40:00|12367.4|12361.4|12365.8|12359.8|12369.6|12363.6|12364.6|12358.6|0
1650239100000|2022-04-17 23:45:00|12366.4|12360.4|12360|12354|12367.8|12361.8|12358.9|12352.9|0
1650239400000|2022-04-17 23:50:00|12360.1|12354.1|12356.9|12350.9|12363.2|12357.2|12356.9|12350.9|0
1650239700000|2022-04-17 23:55:00|12358.3|12352.3|12359.5|12353.5|12362.6|12356.6|12356.9|12350.9|0
1650240000000|2022-04-18 00:00:00|12359.4|12353.4|12360|12354|12361.6|12355.6|12355.3|12349.3|0
1650240300000|2022-04-18 00:05:00|12360.1|12354.1|12364.5|12358.5|12366.5|12360.5|12359.6|12353.6|0
1650240600000|2022-04-18 00:10:00|12364.6|12358.6|12365.1|12359.1|12367.1|12361.1|12363.3|12357.3|0
1650240900000|2022-04-18 00:15:00|12365.3|12359.3|12369.1|12363.1|12376|12370|12365.3|12359.3|0
1650241200000|2022-04-18 00:20:00|12368.3|12362.3|12370.3|12364.3|12370.9|12364.9|12367.7|12361.7|0
1650241500000|2022-04-18 00:25:00|12370.7|12364.7|12371|12365|12372.8|12366.8|12368.3|12362.3|0
1650241800000|2022-04-18 00:30:00|12370.6|12364.6|12369|12363|12371|12365|12366.5|12360.5|0
1650242100000|2022-04-18 00:35:00|12368.6|12362.6|12370.2|12364.2|12370.2|12364.2|12366.5|12360.5|0
1650242400000|2022-04-18 00:40:00|12371|12365|12366.5|12360.5|12372.8|12366.8|12365.3|12359.3|0
1650242700000|2022-04-18 00:45:00|12366.4|12360.4|12364.9|12358.9|12366.5|12360.5|12362.7|12356.7|0
1650243000000|2022-04-18 00:50:00|12365.3|12359.3|12370.2|12364.2|12371.6|12365.6|12363.3|12357.3|0
1650243300000|2022-04-18 00:55:00|12369.6|12363.6|12367.1|12361.1|12371.6|12365.6|12367.1|12361.1|0
1650243600000|2022-04-18 01:00:00|12367.8|12361.8|12366.5|12360.5|12371.6|12365.6|12365.9|12359.9|0
1650243900000|2022-04-18 01:05:00|12367.1|12361.1|12370.2|12364.2|12370.2|12364.2|12367.1|12361.1|0
1650244200000|2022-04-18 01:10:00|12370|12364|12367.1|12361.1|12371|12365|12366.5|12360.5|0
1650244500000|2022-04-18 01:15:00|12367|12361|12365.9|12359.9|12369|12363|12365.9|12359.9|0
1650244800000|2022-04-18 01:20:00|12366.5|12360.5|12366.5|12360.5|12367.1|12361.1|12362.7|12356.7|0
1650245100000|2022-04-18 01:25:00|12367.1|12361.1|12369.4|12363.4|12369.6|12363.6|12365.3|12359.3|0
1650245400000|2022-04-18 01:30:00|12369.6|12363.6|12377.9|12371.9|12377.9|12371.9|12368.4|12362.4|0
1650245700000|2022-04-18 01:35:00|12377.4|12371.4|12381.1|12375.1|12382.9|12376.9|12376.4|12370.4|0
1650246000000|2022-04-18 01:40:00|12381.7|12375.7|12380.5|12374.5|12382.9|12376.9|12379.7|12373.7|0
1650246300000|2022-04-18 01:45:00|12380.1|12374.1|12381.1|12375.1|12382.9|12376.9|12379.1|12373.1|0
1650246600000|2022-04-18 01:50:00|12380.5|12374.5|12376|12370|12381.7|12375.7|12376|12370|0
1650246900000|2022-04-18 01:55:00|12376.6|12370.6|12377.4|12371.4|12377.9|12371.9|12376|12370|0
1650247200000|2022-04-18 02:00:00|12377.9|12371.9|12380.5|12374.5|12381.7|12375.7|12377.4|12371.4|0
1650247500000|2022-04-18 02:05:00|12380.7|12374.7|12380.5|12374.5|12381.7|12375.7|12377.9|12371.9|0
1650247800000|2022-04-18 02:10:00|12381.1|12375.1|12377.4|12371.4|12381.1|12375.1|12376.6|12370.6|0
1650248100000|2022-04-18 02:15:00|12377.3|12371.3|12373.4|12367.4|12377.3|12371.3|12372.8|12366.8|0
1650248400000|2022-04-18 02:20:00|12373.2|12367.2|12374.8|12368.8|12375.4|12369.4|12371.6|12365.6|0
1650248700000|2022-04-18 02:25:00|12374.4|12368.4|12376.6|12370.6|12377.9|12371.9|12374.2|12368.2|0
1650249000000|2022-04-18 02:30:00|12376.5|12370.5|12374.8|12368.8|12378.5|12372.5|12374.8|12368.8|0
1650249300000|2022-04-18 02:35:00|12374.2|12368.2|12374.2|12368.2|12375.4|12369.4|12373.4|12367.4|0
1650249600000|2022-04-18 02:40:00|12373.4|12367.4|12374.8|12368.8|12375.4|12369.4|12373.4|12367.4|0
1650249900000|2022-04-18 02:45:00|12375.4|12369.4|12375.4|12369.4|12375.4|12369.4|12374.8|12368.8|0
1650250200000|2022-04-18 02:50:00|12374.8|12368.8|12377.4|12371.4|12377.9|12371.9|12374.2|12368.2|0
1650250500000|2022-04-18 02:55:00|12377.9|12371.9|12379.1|12373.1|12379.7|12373.7|12377|12371|0
1650250800000|2022-04-18 03:00:00|12379.2|12373.2|12377.9|12371.9|12380.5|12374.5|12376.6|12370.6|0
1650251100000|2022-04-18 03:05:00|12378|12372|12376|12370|12378.5|12372.5|12375.4|12369.4|0
1650251400000|2022-04-18 03:10:00|12375.9|12369.9|12375.4|12369.4|12377.4|12371.4|12374.2|12368.2|0
1650251700000|2022-04-18 03:15:00|12374.8|12368.8|12374.2|12368.2|12377.4|12371.4|12374.2|12368.2|0
1650252000000|2022-04-18 03:20:00|12373.8|12367.8|12373.4|12367.4|12374.8|12368.8|12373.4|12367.4|0
1650252300000|2022-04-18 03:25:00|12373.8|12367.8|12375|12369|12375.4|12369.4|12373.4|12367.4|0
1650252600000|2022-04-18 03:30:00|12375.4|12369.4|12376|12370|12376|12370|12373.4|12367.4|0
1650252900000|2022-04-18 03:35:00|12376.6|12370.6|12379.1|12373.1|12379.1|12373.1|12376.6|12370.6|0
1650253200000|2022-04-18 03:40:00|12379.2|12373.2|12383.7|12377.7|12385.5|12379.5|12379.2|12373.2|0
1650253500000|2022-04-18 03:45:00|12383.9|12377.9|12382.9|12376.9|12384.9|12378.9|12382.3|12376.3|0
1650253800000|2022-04-18 03:50:00|12383.7|12377.7|12387.1|12381.1|12387.5|12381.5|12383.7|12377.7|0
1650254100000|2022-04-18 03:55:00|12387|12381|12385.1|12379.1|12387|12381|12384.5|12378.5|0
1650254400000|2022-04-18 04:00:00|12384.9|12378.9|12385.9|12379.9|12387.5|12381.5|12384.9|12378.9|0
1650254700000|2022-04-18 04:05:00|12386.1|12380.1|12384.9|12378.9|12386.9|12380.9|12384.3|12378.3|0
1650255000000|2022-04-18 04:10:00|12385.1|12379.1|12386.1|12380.1|12386.1|12380.1|12384.3|12378.3|0
1650255300000|2022-04-18 04:15:00|12385.5|12379.5|12384.9|12378.9|12385.5|12379.5|12384.3|12378.3|0
1650255600000|2022-04-18 04:20:00|12385.1|12379.1|12383.7|12377.7|12385.5|12379.5|12382.3|12376.3|0
1650255900000|2022-04-18 04:25:00|12384.3|12378.3|12384.3|12378.3|12385.5|12379.5|12383.7|12377.7|0
1650256200000|2022-04-18 04:30:00|12383.7|12377.7|12377.4|12371.4|12383.7|12377.7|12377.4|12371.4|0
1650256500000|2022-04-18 04:35:00|12377.3|12371.3|12377.9|12371.9|12377.9|12371.9|12373.4|12367.4|0
1650256800000|2022-04-18 04:40:00|12378|12372|12377.9|12371.9|12378.5|12372.5|12377.4|12371.4|0
1650257100000|2022-04-18 04:45:00|12378|12372|12376|12370|12378.5|12372.5|12375.4|12369.4|0
1650257400000|2022-04-18 04:50:00|12375.9|12369.9|12375.4|12369.4|12376|12370|12374.2|12368.2|0
1650257700000|2022-04-18 04:55:00|12375.8|12369.8|12375.4|12369.4|12377.9|12371.9|12375.4|12369.4|0
1650258000000|2022-04-18 05:00:00|12376|12370|12378.5|12372.5|12380.5|12374.5|12375.4|12369.4|0
1650258300000|2022-04-18 05:05:00|12378.6|12372.6|12381.7|12375.7|12384.3|12378.3|12378.5|12372.5|0
1650258600000|2022-04-18 05:10:00|12382.3|12376.3|12381.1|12375.1|12382.9|12376.9|12379.1|12373.1|0
1650258900000|2022-04-18 05:15:00|12381.3|12375.3|12377.9|12371.9|12381.7|12375.7|12376.6|12370.6|0
1650259200000|2022-04-18 05:20:00|12377.6|12371.6|12377.9|12371.9|12377.9|12371.9|12376.6|12370.6|0
1650259500000|2022-04-18 05:25:00|12377.4|12371.4|12377.4|12371.4|12377.9|12371.9|12376|12370|0
1650259800000|2022-04-18 05:30:00|12377.9|12371.9|12377.4|12371.4|12381.7|12375.7|12376.6|12370.6|0
1650260100000|2022-04-18 05:35:00|12377.3|12371.3|12377.4|12371.4|12377.9|12371.9|12376|12370|0
1650260400000|2022-04-18 05:40:00|12377.3|12371.3|12377.6|12371.6|12380.5|12374.5|12376.6|12370.6|0
1650260700000|2022-04-18 05:45:00|12377.7|12371.7|12380|12374|12380|12374|12377.7|12371.7|0
1650261000000|2022-04-18 05:50:00|12380.8|12374.8|12387.1|12381.1|12388.3|12382.3|12380|12374|0
1650261300000|2022-04-18 05:55:00|12387.7|12381.7|12390.3|12384.3|12392.1|12386.1|12387.1|12381.1|0
1650261600000|2022-04-18 06:00:00|12390.9|12384.9|12392.7|12386.7|12394.8|12388.8|12390.3|12384.3|0
1650261900000|2022-04-18 06:05:00|12393.4|12387.4|12393.4|12387.4|12395.8|12389.8|12392.7|12386.7|0
1650262200000|2022-04-18 06:10:00|12393.5|12387.5|12390.3|12384.3|12394|12388|12389.5|12383.5|0
1650262500000|2022-04-18 06:15:00|12389.5|12383.5|12387.7|12381.7|12390.3|12384.3|12387.1|12381.1|0
1650262800000|2022-04-18 06:20:00|12387.3|12381.3|12388.9|12382.9|12389.5|12383.5|12387.1|12381.1|0
1650263100000|2022-04-18 06:25:00|12388.3|12382.3|12390.3|12384.3|12390.3|12384.3|12387.1|12381.1|0
1650263400000|2022-04-18 06:30:00|12390.9|12384.9|12390.3|12384.3|12391.5|12385.5|12389.5|12383.5|0
1650263700000|2022-04-18 06:35:00|12390.9|12384.9|12396.8|12390.8|12397.2|12391.2|12389.3|12383.3|0
1650264000000|2022-04-18 06:40:00|12397.2|12391.2|12390.6|12384.6|12397.2|12391.2|12390|12384|0
1650264300000|2022-04-18 06:45:00|12391.2|12385.2|12386.1|12380.1|12393.2|12387.2|12382.3|12376.3|0
1650264600000|2022-04-18 06:50:00|12385.9|12379.9|12388.6|12382.6|12389.2|12383.2|12385.5|12379.5|0
1650264900000|2022-04-18 06:55:00|12388.7|12382.7|12388.2|12382.2|12390.6|12384.6|12388|12382|0
1650265200000|2022-04-18 07:00:00|12388|12382|12383.3|12377.3|12388.6|12382.6|12381.4|12375.4|0
1650265500000|2022-04-18 07:05:00|12382.5|12376.5|12381.9|12375.9|12383.9|12377.9|12381.9|12375.9|0
1650265800000|2022-04-18 07:10:00|12382|12376|12383.9|12377.9|12385.7|12379.7|12381.9|12375.9|0
1650266100000|2022-04-18 07:15:00|12383.5|12377.5|12383.3|12377.3|12384.5|12378.5|12381.9|12375.9|0
1650266400000|2022-04-18 07:20:00|12382.9|12376.9|12384.7|12378.7|12385.1|12379.1|12381.4|12375.4|0
1650266700000|2022-04-18 07:25:00|12385.1|12379.1|12384.5|12378.5|12388.7|12382.7|12384.5|12378.5|0
1650267000000|2022-04-18 07:30:00|12384.1|12378.1|12384.5|12378.5|12384.5|12378.5|12381.4|12375.4|0
1650267300000|2022-04-18 07:35:00|12385.1|12379.1|12378.8|12372.8|12387.1|12381.1|12373|12367|0
1650267600000|2022-04-18 07:40:00|12379.4|12373.4|12379.1|12373.1|12381.4|12375.4|12376.2|12370.2|0
1650267900000|2022-04-18 07:45:00|12378.5|12372.5|12382.9|12376.9|12383.9|12377.9|12378.5|12372.5|0
1650268200000|2022-04-18 07:50:00|12382.7|12376.7|12384.3|12378.3|12385.1|12379.1|12381.7|12375.7|0
1650268500000|2022-04-18 07:55:00|12383.7|12377.7|12384.5|12378.5|12385.9|12379.9|12382.3|12376.3|0
1650268800000|2022-04-18 08:00:00|12384.3|12378.3|12401.9|12395.9|12403.5|12397.5|12383.9|12377.9|0
1650269100000|2022-04-18 08:05:00|12402.3|12396.3|12399.1|12393.1|12403.3|12397.3|12395|12389|0
1650269400000|2022-04-18 08:10:00|12399.5|12393.5|12397|12391|12399.5|12393.5|12396|12390|0
1650269700000|2022-04-18 08:15:00|12397.6|12391.6|12401.3|12395.3|12401.3|12395.3|12397|12391|0
1650270000000|2022-04-18 08:20:00|12400.9|12394.9|12399.5|12393.5|12403.9|12397.9|12399.5|12393.5|0
1650270300000|2022-04-18 08:25:00|12400.1|12394.1|12399.6|12393.6|12402|12396|12399.6|12393.6|0
1650270600000|2022-04-18 08:30:00|12399.7|12393.7|12398.9|12392.9|12400.2|12394.2|12397.7|12391.7|0
1650270900000|2022-04-18 08:35:00|12399.3|12393.3|12398.9|12392.9|12400.2|12394.2|12397.3|12391.3|0
1650271200000|2022-04-18 08:40:00|12398.8|12392.8|12400.2|12394.2|12400.2|12394.2|12397.7|12391.7|0
1650271500000|2022-04-18 08:45:00|12399.8|12393.8|12399.8|12393.8|12400.2|12394.2|12398.9|12392.9|0
1650271800000|2022-04-18 08:50:00|12399.9|12393.9|12395.5|12389.5|12400.2|12394.2|12395.1|12389.1|0
1650272100000|2022-04-18 08:55:00|12395.1|12389.1|12393.3|12387.3|12395.7|12389.7|12392.5|12386.5|0
1650272400000|2022-04-18 09:00:00|12392.9|12386.9|12392.5|12386.5|12393.9|12387.9|12390.7|12384.7|0
1650272700000|2022-04-18 09:05:00|12392.9|12386.9|12392.3|12386.3|12393.9|12387.9|12391.3|12385.3|0
1650273000000|2022-04-18 09:10:00|12391.9|12385.9|12388.8|12382.8|12392.3|12386.3|12388.8|12382.8|0
1650273300000|2022-04-18 09:15:00|12389.2|12383.2|12387.6|12381.6|12391.3|12385.3|12387.2|12381.2|0
1650273600000|2022-04-18 09:20:00|12387.2|12381.2|12375.5|12369.5|12387.2|12381.2|12372.3|12366.3|0
1650273900000|2022-04-18 09:25:00|12375.1|12369.1|12377.5|12371.5|12379.9|12373.9|12374.9|12368.9|0
1650274200000|2022-04-18 09:30:00|12377.1|12371.1|12379.7|12373.7|12380.6|12374.6|12376.7|12370.7|0
1650274500000|2022-04-18 09:35:00|12380.1|12374.1|12379.5|12373.5|12381.7|12375.7|12379.1|12373.1|0
1650274800000|2022-04-18 09:40:00|12379.7|12373.7|12379.1|12373.1|12381.7|12375.7|12378.5|12372.5|0
1650275100000|2022-04-18 09:45:00|12379.2|12373.2|12380.7|12374.7|12381.1|12375.1|12378|12372|0
1650275400000|2022-04-18 09:50:00|12381.1|12375.1|12381.1|12375.1|12381.1|12375.1|12378.5|12372.5|0
1650275700000|2022-04-18 09:55:00|12380.7|12374.7|12381.3|12375.3|12381.7|12375.7|12379.1|12373.1|0
1650276000000|2022-04-18 10:00:00|12381.1|12375.1|12385.5|12379.5|12386.1|12380.1|12380.1|12374.1|0
1650276300000|2022-04-18 10:05:00|12385.1|12379.1|12387.1|12381.1|12388|12382|12383.7|12377.7|0
1650276600000|2022-04-18 10:10:00|12387.5|12381.5|12386.9|12380.9|12388|12382|12385.5|12379.5|0
1650276900000|2022-04-18 10:15:00|12386.8|12380.8|12385.5|12379.5|12387.5|12381.5|12385.5|12379.5|0
1650277200000|2022-04-18 10:20:00|12385.1|12379.1|12386.1|12380.1|12388|12382|12384.9|12378.9|0
1650277500000|2022-04-18 10:25:00|12386.9|12380.9|12396|12390|12397.6|12391.6|12386.9|12380.9|0
1650277800000|2022-04-18 10:30:00|12396.4|12390.4|12393.4|12387.4|12396.4|12390.4|12392.5|12386.5|0
1650278100000|2022-04-18 10:35:00|12393.5|12387.5|12391.9|12385.9|12393.8|12387.8|12391.3|12385.3|0
1650278400000|2022-04-18 10:40:00|12391.5|12385.5|12393.8|12387.8|12396.4|12390.4|12391.3|12385.3|0
1650278700000|2022-04-18 10:45:00|12394|12388|12394|12388|12395.6|12389.6|12393.2|12387.2|0
1650279000000|2022-04-18 10:50:00|12394.4|12388.4|12393.8|12387.8|12395.6|12389.6|12393.2|12387.2|0
1650279300000|2022-04-18 10:55:00|12393.4|12387.4|12391.9|12385.9|12395.6|12389.6|12391.9|12385.9|0
1650279600000|2022-04-18 11:00:00|12392.5|12386.5|12401|12395|12401.9|12395.9|12392.5|12386.5|0
1650279900000|2022-04-18 11:05:00|12400.9|12394.9|12409.1|12403.1|12411.4|12405.4|12400.8|12394.8|0
1650280200000|2022-04-18 11:10:00|12409.7|12403.7|12420.9|12414.9|12422.3|12416.3|12409.1|12403.1|0
1650280500000|2022-04-18 11:15:00|12421|12415|12423.3|12417.3|12425.6|12419.6|12419.3|12413.3|0
1650280800000|2022-04-18 11:20:00|12423.6|12417.6|12419.3|12413.3|12424.6|12418.6|12418.7|12412.7|0
1650281100000|2022-04-18 11:25:00|12419.5|12413.5|12418.3|12412.3|12419.9|12413.9|12416.7|12410.7|0
1650281400000|2022-04-18 11:30:00|12418.7|12412.7|12418.7|12412.7|12419.9|12413.9|12416.1|12410.1|0
1650281700000|2022-04-18 11:35:00|12417.9|12411.9|12412.9|12406.9|12417.9|12411.9|12412.3|12406.3|0
1650282000000|2022-04-18 11:40:00|12412.3|12406.3|12413.5|12407.5|12413.5|12407.5|12408.4|12402.4|0
1650282300000|2022-04-18 11:45:00|12413.6|12407.6|12408.4|12402.4|12414.1|12408.1|12408.2|12402.2|0
1650282600000|2022-04-18 11:50:00|12407.8|12401.8|12408.4|12402.4|12410|12404|12405.2|12399.2|0
1650282900000|2022-04-18 11:55:00|12408.8|12402.8|12406|12400|12408.8|12402.8|12404|12398|0
1650283200000|2022-04-18 12:00:00|12406.6|12400.6|12409.2|12403.2|12411|12405|12404.6|12398.6|0
1650283500000|2022-04-18 12:05:00|12409.8|12403.8|12405.6|12399.6|12412.3|12406.3|12403.4|12397.4|0
1650283800000|2022-04-18 12:10:00|12405.2|12399.2|12401.5|12395.5|12407.2|12401.2|12399.3|12393.3|0
1650284100000|2022-04-18 12:15:00|12402.1|12396.1|12403.6|12397.6|12405.6|12399.6|12397.7|12391.7|0
1650284400000|2022-04-18 12:20:00|12403.4|12397.4|12406.2|12400.2|12407.8|12401.8|12403.4|12397.4|0
1650284700000|2022-04-18 12:25:00|12406|12400|12409.4|12403.4|12410.4|12404.4|12405.2|12399.2|0
1650285000000|2022-04-18 12:30:00|12409.8|12403.8|12407.8|12401.8|12410.4|12404.4|12404|12398|0
1650285300000|2022-04-18 12:35:00|12408.4|12402.4|12415.5|12409.5|12418.7|12412.7|12408.4|12402.4|0
1650285600000|2022-04-18 12:40:00|12416.1|12410.1|12409.8|12403.8|12416.7|12410.7|12409.2|12403.2|0
1650285900000|2022-04-18 12:45:00|12410.4|12404.4|12411|12405|12411.6|12405.6|12408.4|12402.4|0
1650286200000|2022-04-18 12:50:00|12410.9|12404.9|12405.8|12399.8|12412.3|12406.3|12404.4|12398.4|0
1650286500000|2022-04-18 12:55:00|12406|12400|12404.4|12398.4|12411.3|12405.3|12403.8|12397.8|0
1650286800000|2022-04-18 13:00:00|12404|12398|12414.5|12408.5|12415.5|12409.5|12401.2|12395.2|0
1650287100000|2022-04-18 13:05:00|12413.9|12407.9|12413.9|12407.9|12415.9|12409.9|12412.7|12406.7|0
1650287400000|2022-04-18 13:10:00|12414.3|12408.3|12419.6|12413.6|12419.6|12413.6|12413.3|12407.3|0
1650287700000|2022-04-18 13:15:00|12420.2|12414.2|12417|12411|12422.8|12416.8|12416.7|12410.7|0
1650288000000|2022-04-18 13:20:00|12416.7|12410.7|12419|12413|12419.6|12413.6|12416.5|12410.5|0
1650288300000|2022-04-18 13:25:00|12418.4|12412.4|12411.3|12405.3|12418.4|12412.4|12408.7|12402.7|0
1650288600000|2022-04-18 13:30:00|12410.7|12404.7|12453.8|12447.8|12463.8|12457.8|12410.7|12404.7|0
1650288900000|2022-04-18 13:35:00|12453.7|12447.7|12459.4|12453.4|12474.6|12468.6|12451.8|12445.8|0
1650289200000|2022-04-18 13:40:00|12458.8|12452.8|12468.9|12462.9|12478.4|12472.4|12447.9|12441.9|0
1650289500000|2022-04-18 13:45:00|12469.5|12463.5|12464.3|12458.3|12470.1|12464.1|12453.1|12447.1|0
1650289800000|2022-04-18 13:50:00|12464.4|12458.4|12440.4|12434.4|12467.5|12461.5|12434.7|12428.7|0
1650290100000|2022-04-18 13:55:00|12440|12434|12435.9|12429.9|12440.4|12434.4|12428.9|12422.9|0
1650290400000|2022-04-18 14:00:00|12435.8|12429.8|12446.7|12440.7|12451.1|12445.1|12418.3|12412.3|0
1650290700000|2022-04-18 14:05:00|12447.3|12441.3|12423.8|12417.8|12448.9|12442.9|12423.2|12417.2|0
1650291000000|2022-04-18 14:10:00|12422.6|12416.6|12448.5|12442.5|12451.5|12445.5|12421.4|12415.4|0
1650291300000|2022-04-18 14:15:00|12449.3|12443.3|12452.6|12446.6|12455.7|12449.7|12442.2|12436.2|0
1650291600000|2022-04-18 14:20:00|12451.8|12445.8|12474.7|12468.7|12476.5|12470.5|12450|12444|0
1650291900000|2022-04-18 14:25:00|12475.3|12469.3|12460.1|12454.1|12479.7|12473.7|12458.1|12452.1|0
1650292200000|2022-04-18 14:30:00|12460.5|12454.5|12470.2|12464.2|12470.2|12464.2|12458.9|12452.9|0
1650292500000|2022-04-18 14:35:00|12470.8|12464.8|12471.6|12465.6|12471.6|12465.6|12460.7|12454.7|0
1650292800000|2022-04-18 14:40:00|12472.1|12466.1|12473.3|12467.3|12479.7|12473.7|12467.6|12461.6|0
1650293100000|2022-04-18 14:45:00|12473.1|12467.1|12470.3|12464.3|12477.9|12471.9|12464.4|12458.4|0
1650293400000|2022-04-18 14:50:00|12469.7|12463.7|12455.9|12449.9|12470.3|12464.3|12453.3|12447.3|0
1650293700000|2022-04-18 14:55:00|12456.5|12450.5|12456.5|12450.5|12457|12451|12445.6|12439.6|0
1650294000000|2022-04-18 15:00:00|12457|12451|12464|12458|12464|12458|12450.7|12444.7|0
1650294300000|2022-04-18 15:05:00|12464.6|12458.6|12455.9|12449.9|12465.9|12459.9|12455.9|12449.9|0
1650294600000|2022-04-18 15:10:00|12456.5|12450.5|12454.5|12448.5|12460.2|12454.2|12452.7|12446.7|0
1650294900000|2022-04-18 15:15:00|12453.9|12447.9|12443.8|12437.8|12455.9|12449.9|12439.3|12433.3|0
1650295200000|2022-04-18 15:20:00|12428.9|12422.9|12411.8|12405.8|12432.1|12426.1|12410.6|12404.6|0
1650295500000|2022-04-18 15:25:00|12411.2|12405.2|12409.8|12403.8|12414.4|12408.4|12402.9|12396.9|0
1650295800000|2022-04-18 15:30:00|12409.2|12403.2|12405|12399|12411.8|12405.8|12399.7|12393.7|0
1650296100000|2022-04-18 15:35:00|12404.6|12398.6|12397.3|12391.3|12406.2|12400.2|12393.5|12387.5|0
1650296400000|2022-04-18 15:40:00|12396.7|12390.7|12399.4|12393.4|12401.2|12395.2|12391.6|12385.6|0
1650296700000|2022-04-18 15:45:00|12398.8|12392.8|12384.2|12378.2|12399.4|12393.4|12383.6|12377.6|0
1650297000000|2022-04-18 15:50:00|12384.8|12378.8|12395.6|12389.6|12395.6|12389.6|12382.2|12376.2|0
1650297300000|2022-04-18 15:55:00|12394.6|12388.6|12405.7|12399.7|12406.9|12400.9|12393.1|12387.1|0
1650297600000|2022-04-18 16:00:00|12406.3|12400.3|12398.8|12392.8|12407.7|12401.7|12393.1|12387.1|0
1650297900000|2022-04-18 16:05:00|12399.4|12393.4|12393.7|12387.7|12404.5|12398.5|12393.7|12387.7|0
1650298200000|2022-04-18 16:10:00|12393.3|12387.3|12383|12377|12395.6|12389.6|12379.8|12373.8|0
1650298500000|2022-04-18 16:15:00|12382.2|12376.2|12377.3|12371.3|12384.2|12378.2|12375.3|12369.3|0
1650298800000|2022-04-18 16:20:00|12377.2|12371.2|12381|12375|12381|12375|12375.3|12369.3|0
1650299100000|2022-04-18 16:25:00|12380.4|12374.4|12374.8|12368.8|12381|12375|12371.5|12365.5|0
1650299400000|2022-04-18 16:30:00|12373.6|12367.6|12375.4|12369.4|12379.2|12373.2|12369.1|12363.1|0
1650299700000|2022-04-18 16:35:00|12376|12370|12375.4|12369.4|12381.1|12375.1|12372.2|12366.2|0
1650300000000|2022-04-18 16:40:00|12376|12370|12382.3|12376.3|12383.7|12377.7|12367.1|12361.1|0
1650300300000|2022-04-18 16:45:00|12383.1|12377.1|12381.1|12375.1|12388.1|12382.1|12378.6|12372.6|0
1650300600000|2022-04-18 16:50:00|12381.2|12375.2|12391.8|12385.8|12393.2|12387.2|12380.5|12374.5|0
1650300900000|2022-04-18 16:55:00|12391.2|12385.2|12390.6|12384.6|12395.8|12389.8|12388.6|12382.6|0
1650301200000|2022-04-18 17:00:00|12390.7|12384.7|12390.2|12384.2|12393.8|12387.8|12386.9|12380.9|0
1650301500000|2022-04-18 17:05:00|12390|12384|12405.8|12399.8|12405.8|12399.8|12389.4|12383.4|0
1650301800000|2022-04-18 17:10:00|12405.5|12399.5|12407.2|12401.2|12416.5|12410.5|12405.2|12399.2|0
1650302100000|2022-04-18 17:15:00|12406.6|12400.6|12391.4|12385.4|12407.2|12401.2|12390.8|12384.8|0
1650302400000|2022-04-18 17:20:00|12391.3|12385.3|12401.4|12395.4|12406|12400|12388.8|12382.8|0
1650302700000|2022-04-18 17:25:00|12401.5|12395.5|12409.2|12403.2|12409.8|12403.8|12399.1|12393.1|0
1650303000000|2022-04-18 17:30:00|12409.8|12403.8|12442.7|12436.7|12442.7|12436.7|12407.6|12401.6|0
1650303300000|2022-04-18 17:35:00|12442.6|12436.6|12450.8|12444.8|12452.8|12446.8|12440.7|12434.7|0
1650303600000|2022-04-18 17:40:00|12451.2|12445.2|12455.3|12449.3|12456.5|12450.5|12448.2|12442.2|0
1650303900000|2022-04-18 17:45:00|12455.9|12449.9|12459.7|12453.7|12462.8|12456.8|12449|12443|0
1650304200000|2022-04-18 17:50:00|12459.1|12453.1|12461.1|12455.1|12462.2|12456.2|12453.3|12447.3|0
1650304500000|2022-04-18 17:55:00|12461.9|12455.9|12457.3|12451.3|12472|12466|12453|12447|0
1650304800000|2022-04-18 18:00:00|12457.4|12451.4|12459.3|12453.3|12467.4|12461.4|12454.2|12448.2|0
1650305100000|2022-04-18 18:05:00|12457.9|12451.9|12453|12447|12461.1|12455.1|12449.8|12443.8|0
1650305400000|2022-04-18 18:10:00|12453.6|12447.6|12453.6|12447.6|12453.6|12447.6|12445.3|12439.3|0
1650305700000|2022-04-18 18:15:00|12453|12447|12444.1|12438.1|12464.3|12458.3|12435.2|12429.2|0
1650306000000|2022-04-18 18:20:00|12444.7|12438.7|12466.8|12460.8|12466.8|12460.8|12441.5|12435.5|0
1650306300000|2022-04-18 18:25:00|12466.2|12460.2|12452.4|12446.4|12472.6|12466.6|12447.3|12441.3|0
1650306600000|2022-04-18 18:30:00|12451.6|12445.6|12459.9|12453.9|12461.1|12455.1|12451.4|12445.4|0
1650306900000|2022-04-18 18:35:00|12459.3|12453.3|12456.8|12450.8|12466.8|12460.8|12453.6|12447.6|0
1650307200000|2022-04-18 18:40:00|12456.7|12450.7|12449.8|12443.8|12460.5|12454.5|12446.7|12440.7|0
1650307500000|2022-04-18 18:45:00|12449.9|12443.9|12446.1|12440.1|12451|12445|12439.7|12433.7|0
1650307800000|2022-04-18 18:50:00|12446|12440|12451|12445|12456.2|12450.2|12442.1|12436.1|0
1650308100000|2022-04-18 18:55:00|12450.4|12444.4|12437.7|12431.7|12451|12445|12437.1|12431.1|0
1650308400000|2022-04-18 19:00:00|12437.3|12431.3|12430|12424|12442|12436|12429.4|12423.4|0
1650308700000|2022-04-18 19:05:00|12430.8|12424.8|12428.2|12422.2|12438.3|12432.3|12426.2|12420.2|0
1650309000000|2022-04-18 19:10:00|12429.4|12423.4|12422.5|12416.5|12437.1|12431.1|12416.2|12410.2|0
1650309300000|2022-04-18 19:15:00|12422.1|12416.1|12417.4|12411.4|12429.8|12423.8|12416.2|12410.2|0
1650309600000|2022-04-18 19:20:00|12418|12412|12409.9|12403.9|12424.5|12418.5|12406.7|12400.7|0
1650309900000|2022-04-18 19:25:00|12410.1|12404.1|12404.7|12398.7|12411|12405|12403.2|12397.2|0
1650310200000|2022-04-18 19:30:00|12403.6|12397.6|12385|12379|12403.6|12397.6|12381.9|12375.9|0
1650310500000|2022-04-18 19:35:00|12384.4|12378.4|12380.7|12374.7|12387|12381|12376.9|12370.9|0
1650310800000|2022-04-18 19:40:00|12381.9|12375.9|12385.8|12379.8|12391.5|12385.5|12374.4|12368.4|0
1650311100000|2022-04-18 19:45:00|12385|12379|12374.6|12368.6|12385|12379|12371.8|12365.8|0
1650311400000|2022-04-18 19:50:00|12374.4|12368.4|12390.2|12384.2|12392.8|12386.8|12369.2|12363.2|0
1650311700000|2022-04-18 19:55:00|12389.6|12383.6|12427.7|12421.7|12427.7|12421.7|12388.4|12382.4|0
1650312000000|2022-04-18 20:00:00|12428.3|12422.3|12448.4|12442.4|12448.4|12442.4|12425.1|12419.1|0
1650312300000|2022-04-18 20:05:00|12447.8|12441.8|12457.3|12451.3|12463.6|12457.6|12444.7|12438.7|0
1650312600000|2022-04-18 20:10:00|12457.9|12451.9|12457.9|12451.9|12459.5|12453.5|12453|12447|0
1650312900000|2022-04-18 20:15:00|12457.3|12451.3|12464.3|12458.3|12468.2|12462.2|12456.7|12450.7|0
1650313200000|2022-04-18 20:20:00|12464.9|12458.9|12464.4|12458.4|12466.6|12460.6|12464.3|12458.3|0
1650313500000|2022-04-18 20:25:00|12463.6|12457.6|12459.9|12453.9|12464.4|12458.4|12457.3|12451.3|0
1650313800000|2022-04-18 20:30:00|12459.5|12453.5|12457.1|12451.1|12459.9|12453.9|12453.9|12447.9|0
1650314100000|2022-04-18 20:35:00|12457.7|12451.7|12457.7|12451.7|12459|12453|12457.1|12451.1|0
1650314400000|2022-04-18 20:40:00|12458.4|12452.4|12459.6|12453.6|12459.6|12453.6|12458.4|12452.4|0
1650314700000|2022-04-18 20:45:00|12459|12453|12455.3|12449.3|12460.8|12454.8|12455.3|12449.3|0
1650315000000|2022-04-18 20:50:00|12455.9|12449.9|12455.3|12449.3|12456.5|12450.5|12455.3|12449.3|0
1650315300000|2022-04-18 20:55:00|12455.5|12449.5|12454.7|12448.7|12455.9|12449.9|12454.7|12448.7|0
1650315600000|2022-04-18 21:00:00|12455.3|12449.3|12457.7|12451.7|12457.9|12451.9|12455.3|12449.3|0
1650315900000|2022-04-18 21:05:00|12457.5|12451.5|12456.9|12450.9|12457.5|12451.5|12456.9|12450.9|0
1650316200000|2022-04-18 21:10:00|12457.3|12451.3|12455.7|12449.7|12457.3|12451.3|12454.9|12448.9|0
1650316500000|2022-04-18 21:15:00|12455.9|12449.9|12454.7|12448.7|12455.9|12449.9|12454.5|12448.5|0
1650316800000|2022-04-18 21:20:00|12455.3|12449.3|12456.7|12450.7|12456.7|12450.7|12455.3|12449.3|0
1650317100000|2022-04-18 21:25:00|12456.9|12450.9|12455.3|12449.3|12456.9|12450.9|12455.3|12449.3|0
1650317400000|2022-04-18 21:30:00|12455.5|12449.5|12455.5|12449.5|12455.5|12449.5|12455.1|12449.1|0
1650317700000|2022-04-18 21:35:00|12455.7|12449.7|12456.9|12450.9|12456.9|12450.9|12455.5|12449.5|0
1650318000000|2022-04-18 21:40:00|12457.3|12451.3|12457.9|12451.9|12458.1|12452.1|12456.9|12450.9|0
1650318300000|2022-04-18 21:45:00|12458.1|12452.1|12457.3|12451.3|12458.4|12452.4|12457.3|12451.3|0
1650318600000|2022-04-18 21:50:00|12457.9|12451.9|12458.4|12452.4|12459.2|12453.2|12457.3|12451.3|0
1650318900000|2022-04-18 21:55:00|12458.1|12452.1|12458.1|12452.1|12459.6|12453.6|12458.1|12452.1|0
1650319200000|2022-04-18 22:00:00|12457.9|12451.9|12457.7|12451.7|12460|12454|12453.3|12447.3|0
1650319500000|2022-04-18 22:05:00|12458.4|12452.4|12452.7|12446.7|12458.4|12452.4|12452.7|12446.7|0
1650319800000|2022-04-18 22:10:00|12452.1|12446.1|12456.5|12450.5|12457.1|12451.1|12451.4|12445.4|0
1650320100000|2022-04-18 22:15:00|12456.9|12450.9|12454.5|12448.5|12458.4|12452.4|12453.3|12447.3|0
1650320400000|2022-04-18 22:20:00|12455.3|12449.3|12458.5|12452.5|12458.5|12452.5|12454.5|12448.5|0
1650320700000|2022-04-18 22:25:00|12459.1|12453.1|12460.3|12454.3|12461.1|12455.1|12458.5|12452.5|0
1650321000000|2022-04-18 22:30:00|12461.1|12455.1|12456.6|12450.6|12461.1|12455.1|12453.4|12447.4|0
1650321300000|2022-04-18 22:35:00|12455.8|12449.8|12454.6|12448.6|12458.4|12452.4|12454|12448|0
1650321600000|2022-04-18 22:40:00|12454.2|12448.2|12453.4|12447.4|12455.8|12449.8|12452.7|12446.7|0
1650321900000|2022-04-18 22:45:00|12452.7|12446.7|12453.4|12447.4|12454|12448|12452.1|12446.1|0
1650322200000|2022-04-18 22:50:00|12453.5|12447.5|12452.1|12446.1|12454|12448|12452.1|12446.1|0
1650322500000|2022-04-18 22:55:00|12452.7|12446.7|12450.1|12444.1|12452.7|12446.7|12450.1|12444.1|0
1650322800000|2022-04-18 23:00:00|12451.5|12445.5|12455.2|12449.2|12456.6|12450.6|12450.9|12444.9|0
1650323100000|2022-04-18 23:05:00|12454.8|12448.8|12452.1|12446.1|12455.2|12449.2|12452.1|12446.1|0
1650323400000|2022-04-18 23:10:00|12452.7|12446.7|12450.9|12444.9|12452.7|12446.7|12449.9|12443.9|0
1650323700000|2022-04-18 23:15:00|12450.5|12444.5|12450.9|12444.9|12454|12448|12450.1|12444.1|0
1650324000000|2022-04-18 23:20:00|12451.5|12445.5|12450.9|12444.9|12452.7|12446.7|12449.5|12443.5|0
1650324300000|2022-04-18 23:25:00|12450.5|12444.5|12447.7|12441.7|12450.9|12444.9|12447.7|12441.7|0
1650324600000|2022-04-18 23:30:00|12447.8|12441.8|12448.3|12442.3|12448.3|12442.3|12446.4|12440.4|0
1650324900000|2022-04-18 23:35:00|12448.9|12442.9|12447.7|12441.7|12448.9|12442.9|12445.8|12439.8|0
1650325200000|2022-04-18 23:40:00|12447.9|12441.9|12449.5|12443.5|12449.5|12443.5|12447.9|12441.9|0
1650325500000|2022-04-18 23:45:00|12449.6|12443.6|12462.9|12456.9|12467.3|12461.3|12449.6|12443.6|0
1650325800000|2022-04-18 23:50:00|12463.5|12457.5|12473|12467|12476.1|12470.1|12462.1|12456.1|0
1650326100000|2022-04-18 23:55:00|12473.6|12467.6|12474.2|12468.2|12476.7|12470.7|12471.7|12465.7|0
1650326400000|2022-04-19 00:00:00|12474.8|12468.8|12465.3|12459.3|12474.8|12468.8|12464.7|12458.7|0
1650326700000|2022-04-19 00:05:00|12465.7|12459.7|12464.7|12458.7|12468.6|12462.6|12463.5|12457.5|0
1650327000000|2022-04-19 00:10:00|12465.3|12459.3|12467.3|12461.3|12469.2|12463.2|12464.1|12458.1|0
1650327300000|2022-04-19 00:15:00|12467.2|12461.2|12422.1|12416.1|12467.8|12461.8|12422|12416|0
1650327600000|2022-04-19 00:20:00|12424|12418|12422.1|12416.1|12425.9|12419.9|12420.1|12414.1|0
1650327900000|2022-04-19 00:25:00|12424|12418|12416.4|12410.4|12425.9|12419.9|12416.3|12410.3|0
1650328200000|2022-04-19 00:30:00|12416.5|12410.5|12416.4|12410.4|12417.4|12411.4|12412.5|12406.5|0
1650328500000|2022-04-19 00:35:00|12414.5|12408.5|12412.5|12406.5|12416.4|12410.4|12412.5|12406.5|0
1650328800000|2022-04-19 00:40:00|12410.6|12404.6|12403.6|12397.6|12410.6|12404.6|12403.6|12397.6|0
1650329100000|2022-04-19 00:45:00|12410.6|12404.6|12397.4|12391.4|12411|12405|12397.3|12391.3|0
1650329400000|2022-04-19 00:50:00|12397.3|12391.3|12403.8|12397.8|12403.8|12397.8|12391.1|12385.1|0
1650329700000|2022-04-19 00:55:00|12402.9|12396.9|12401.7|12395.7|12402.9|12396.9|12397.5|12391.5|0
1650330000000|2022-04-19 01:00:00|12394.7|12388.7|12392.7|12386.7|12394.8|12388.8|12386.8|12380.8|0
1650330300000|2022-04-19 01:05:00|12394.7|12388.7|12394.7|12388.7|12394.7|12388.7|12392.6|12386.6|0
1650330600000|2022-04-19 01:10:00|12395.6|12389.6|12404.4|12398.4|12405.4|12399.4|12395.6|12389.6|0
1650330900000|2022-04-19 01:15:00|12401.5|12395.5|12390.9|12384.9|12402.5|12396.5|12390.8|12384.8|0
1650331200000|2022-04-19 01:20:00|12390.8|12384.8|12400.7|12394.7|12400.7|12394.7|12388.9|12382.9|0
1650331500000|2022-04-19 01:25:00|12402.6|12396.6|12408.4|12402.4|12409.3|12403.3|12402.6|12396.6|0
1650331800000|2022-04-19 01:30:00|12416.8|12410.8|12414.3|12408.3|12418.4|12412.4|12414.2|12408.2|0
1650332100000|2022-04-19 01:35:00|12415.2|12409.2|12416.4|12410.4|12418.4|12412.4|12414.3|12408.3|0
1650332400000|2022-04-19 01:40:00|12416.3|12410.3|12412.2|12406.2|12416.4|12410.4|12412.1|12406.1|0
1650332700000|2022-04-19 01:45:00|12412.1|12406.1|12418.4|12412.4|12418.5|12412.5|12412.1|12406.1|0
1650333000000|2022-04-19 01:50:00|12417.5|12411.5|12416.3|12410.3|12417.5|12411.5|12412.2|12406.2|0
1650333300000|2022-04-19 01:55:00|12416.4|12410.4|12412.2|12406.2|12418.4|12412.4|12412.1|12406.1|0
1650333600000|2022-04-19 02:00:00|12403.5|12397.5|12406.5|12400.5|12406.5|12400.5|12402.5|12396.5|0
1650333900000|2022-04-19 02:05:00|12406.4|12400.4|12404.4|12398.4|12406.4|12400.4|12404.4|12398.4|0
1650334200000|2022-04-19 02:10:00|12402.4|12396.4|12398.5|12392.5|12402.5|12396.5|12396.6|12390.6|0
1650334500000|2022-04-19 02:15:00|12398.6|12392.6|12402.5|12396.5|12402.5|12396.5|12396.6|12390.6|0
1650334800000|2022-04-19 02:20:00|12400.5|12394.5|12402.4|12396.4|12402.4|12396.4|12400.5|12394.5|0
1650335100000|2022-04-19 02:25:00|12402.5|12396.5|12398.5|12392.5|12402.5|12396.5|12398.5|12392.5|0
1650335400000|2022-04-19 02:30:00|12400.4|12394.4|12402.3|12396.3|12402.4|12396.4|12400.4|12394.4|0
1650335700000|2022-04-19 02:35:00|12402.4|12396.4|12408.3|12402.3|12408.3|12402.3|12402.3|12396.3|0
1650336000000|2022-04-19 02:40:00|12408.2|12402.2|12406.3|12400.3|12408.3|12402.3|12406.3|12400.3|0
1650336300000|2022-04-19 02:45:00|12406.4|12400.4|12408.3|12402.3|12408.3|12402.3|12406.3|12400.3|0
1650336600000|2022-04-19 02:50:00|12406.4|12400.4|12408.3|12402.3|12408.4|12402.4|12406.3|12400.3|0
1650336900000|2022-04-19 02:55:00|12406.4|12400.4|12404.5|12398.5|12406.4|12400.4|12404.4|12398.4|0
1650337200000|2022-04-19 03:00:00|12405.4|12399.4|12405.5|12399.5|12406.4|12400.4|12404.4|12398.4|0
1650337500000|2022-04-19 03:05:00|12405.4|12399.4|12404.5|12398.5|12405.5|12399.5|12404.4|12398.4|0
1650337800000|2022-04-19 03:10:00|12402.6|12396.6|12406.6|12400.6|12406.6|12400.6|12402.6|12396.6|0
1650338100000|2022-04-19 03:15:00|12413.4|12407.4|12416.4|12410.4|12416.4|12410.4|12412.2|12406.2|0
1650338400000|2022-04-19 03:20:00|12417.3|12411.3|12424.8|12418.8|12424.8|12418.8|12416.4|12410.4|0
1650338700000|2022-04-19 03:25:00|12424.3|12418.3|12424.8|12418.8|12426.9|12420.9|12423.7|12417.7|0
1650339000000|2022-04-19 03:30:00|12425.7|12419.7|12424.8|12418.8|12426.9|12420.9|12424.8|12418.8|0
1650339300000|2022-04-19 03:35:00|12423.9|12417.9|12422.8|12416.8|12424.8|12418.8|12422.7|12416.7|0
1650339600000|2022-04-19 03:40:00|12422.7|12416.7|12422.7|12416.7|12424.8|12418.8|12420.7|12414.7|0
1650339900000|2022-04-19 03:45:00|12422.3|12416.3|12416.5|12410.5|12422.7|12416.7|12414.4|12408.4|0
1650340200000|2022-04-19 03:50:00|12417.4|12411.4|12416.5|12410.5|12420.7|12414.7|12416.5|12410.5|0
1650340500000|2022-04-19 03:55:00|12415.6|12409.6|12416.5|12410.5|12416.5|12410.5|12414.4|12408.4|0
1650340800000|2022-04-19 04:00:00|12408.7|12402.7|12407.7|12401.7|12408.8|12402.8|12406.7|12400.7|0
1650341100000|2022-04-19 04:05:00|12408.7|12402.7|12408.7|12402.7|12410.7|12404.7|12408.7|12402.7|0
1650341400000|2022-04-19 04:10:00|12409.7|12403.7|12408.7|12402.7|12410.7|12404.7|12408.6|12402.6|0
1650341700000|2022-04-19 04:15:00|12408.6|12402.6|12411.6|12405.6|12411.6|12405.6|12408.6|12402.6|0
1650342000000|2022-04-19 04:20:00|12410.6|12404.6|12410.6|12404.6|12412.5|12406.5|12410.6|12404.6|0
1650342300000|2022-04-19 04:25:00|12410.5|12404.5|12410.5|12404.5|12412.5|12406.5|12410.5|12404.5|0
1650342600000|2022-04-19 04:30:00|12410.6|12404.6|12410.7|12404.7|12410.7|12404.7|12408.6|12402.6|0
1650342900000|2022-04-19 04:35:00|12410.8|12404.8|12408.8|12402.8|12410.8|12404.8|12408.8|12402.8|0
1650343200000|2022-04-19 04:40:00|12408.7|12402.7|12408.8|12402.8|12408.8|12402.8|12406.8|12400.8|0
1650343500000|2022-04-19 04:45:00|12410.7|12404.7|12416.5|12410.5|12416.5|12410.5|12408.8|12402.8|0
1650343800000|2022-04-19 04:50:00|12414.6|12408.6|12418.5|12412.5|12418.5|12412.5|12414.5|12408.5|0
1650344100000|2022-04-19 04:55:00|12419.4|12413.4|12418.5|12412.5|12420.5|12414.5|12418.5|12412.5|0
1650344400000|2022-04-19 05:00:00|12419.5|12413.5|12414.5|12408.5|12420.5|12414.5|12414.5|12408.5|0
1650344700000|2022-04-19 05:05:00|12416.5|12410.5|12414.4|12408.4|12416.5|12410.5|12410.5|12404.5|0
1650345000000|2022-04-19 05:10:00|12414.3|12408.3|12414.4|12408.4|12416.3|12410.3|12413.4|12407.4|0
1650345300000|2022-04-19 05:15:00|12422.2|12416.2|12420.6|12414.6|12422.7|12416.7|12416.4|12410.4|0
1650345600000|2022-04-19 05:20:00|12419.7|12413.7|12420.6|12414.6|12420.6|12414.6|12418.5|12412.5|0
1650345900000|2022-04-19 05:25:00|12419.7|12413.7|12420.6|12414.6|12424.8|12418.8|12418.5|12412.5|0
1650346200000|2022-04-19 05:30:00|12412.4|12406.4|12413.1|12407.1|12415.1|12409.1|12410.5|12404.5|0
1650346500000|2022-04-19 05:35:00|12412.1|12406.1|12417|12411|12417|12411|12411.1|12405.1|0
1650346800000|2022-04-19 05:40:00|12416.9|12410.9|12417.1|12411.1|12419|12413|12415|12409|0
1650347100000|2022-04-19 05:45:00|12417|12411|12418.9|12412.9|12420.8|12414.8|12413.1|12407.1|0
1650347400000|2022-04-19 05:50:00|12420.8|12414.8|12422.9|12416.9|12424.8|12418.8|12419|12413|0
1650347700000|2022-04-19 05:55:00|12421|12415|12417|12411|12422.9|12416.9|12417|12411|0
1650348000000|2022-04-19 06:00:00|12430.4|12428.4|12421.4|12419.4|12432.4|12430.4|12407.9|12405.9|111
1650348300000|2022-04-19 06:05:00|12425.4|12423.4|12427.4|12425.4|12427.4|12425.4|12407.4|12405.4|114
1650348600000|2022-04-19 06:10:00|12428.4|12426.4|12423.4|12421.4|12428.4|12426.4|12415.4|12413.4|81
1650348900000|2022-04-19 06:15:00|12425.4|12423.4|12421.4|12419.4|12429.9|12427.9|12419.4|12417.4|83
1650349200000|2022-04-19 06:20:00|12423.4|12421.4|12431.4|12429.4|12434.9|12432.9|12416.9|12414.9|60
1650349500000|2022-04-19 06:25:00|12431.9|12429.9|12427.4|12425.4|12433.4|12431.4|12426.4|12424.4|41
1650349800000|2022-04-19 06:30:00|12425.4|12423.4|12422.4|12420.4|12425.4|12423.4|12419.4|12417.4|16
1650350100000|2022-04-19 06:35:00|12424.4|12422.4|12417.4|12415.4|12424.9|12422.9|12414.4|12412.4|19
1650350400000|2022-04-19 06:40:00|12418.9|12416.9|12420.9|12418.9|12421.4|12419.4|12414.9|12412.9|30
1650350700000|2022-04-19 06:45:00|12420.4|12418.4|12418.4|12416.4|12422.9|12420.9|12413.4|12411.4|43
1650351000000|2022-04-19 06:50:00|12416.9|12414.9|12414.9|12412.9|12420.4|12418.4|12411.4|12409.4|24
1650351300000|2022-04-19 06:55:00|12415.4|12413.4|12420.9|12418.9|12423.9|12421.9|12411.9|12409.9|103
1650351600000|2022-04-19 07:00:00|12419.4|12417.4|12379.4|12377.4|12419.4|12417.4|12362.4|12360.4|1347
1650351900000|2022-04-19 07:05:00|12380.4|12378.4|12354.4|12352.4|12387.4|12385.4|12341.9|12339.9|824
1650352200000|2022-04-19 07:10:00|12353.9|12351.9|12317.9|12315.9|12353.9|12351.9|12317.9|12315.9|714
1650352500000|2022-04-19 07:15:00|12318.4|12316.4|12313.9|12311.9|12326.4|12324.4|12308.4|12306.4|732
1650352800000|2022-04-19 07:20:00|12313.4|12311.4|12337.4|12335.4|12339.4|12337.4|12306.9|12304.9|410
1650353100000|2022-04-19 07:25:00|12343.4|12341.4|12339.4|12337.4|12343.4|12341.4|12328.9|12326.9|233
1650353400000|2022-04-19 07:30:00|12339.9|12337.9|12319.4|12317.4|12347.9|12345.9|12319.4|12317.4|461
1650353700000|2022-04-19 07:35:00|12319.9|12317.9|12315.9|12313.9|12319.9|12317.9|12305.9|12303.9|394
1650354000000|2022-04-19 07:40:00|12315.4|12313.4|12298.4|12296.4|12315.4|12313.4|12296.4|12294.4|472
1650354300000|2022-04-19 07:45:00|12298.9|12296.9|12305.4|12303.4|12314.9|12312.9|12294.9|12292.9|499
1650354600000|2022-04-19 07:50:00|12304.4|12302.4|12295.4|12293.4|12310.4|12308.4|12294.4|12292.4|324
1650354900000|2022-04-19 07:55:00|12294.9|12292.9|12301.9|12299.9|12310.9|12308.9|12294.4|12292.4|362
1650355200000|2022-04-19 08:00:00|12301.4|12299.4|12299.5|12297.5|12308.9|12306.9|12295|12293|383
1650355500000|2022-04-19 08:05:00|12300|12298|12316.5|12314.5|12323|12321|12298|12296|335
1650355800000|2022-04-19 08:10:00|12316|12314|12304.5|12302.5|12316.5|12314.5|12303|12301|211
1650356100000|2022-04-19 08:15:00|12305|12303|12299.5|12297.5|12310|12308|12299.5|12297.5|185
1650356400000|2022-04-19 08:20:00|12299|12297|12289.5|12287.5|12303|12301|12289|12287|237
1650356700000|2022-04-19 08:25:00|12290|12288|12286|12284|12294.5|12292.5|12283|12281|213
1650357000000|2022-04-19 08:30:00|12287|12285|12298.5|12296.5|12299.5|12297.5|12284.5|12282.5|243
1650357300000|2022-04-19 08:35:00|12299|12297|12296|12294|12303|12301|12295.5|12293.5|142
1650357600000|2022-04-19 08:40:00|12295|12293|12297|12295|12303.5|12301.5|12292.5|12290.5|142
1650357900000|2022-04-19 08:45:00|12296.5|12294.5|12272.5|12270.5|12297|12295|12268|12266|177
1650358200000|2022-04-19 08:50:00|12272|12270|12261.5|12259.5|12272.5|12270.5|12261|12259|259
1650358500000|2022-04-19 08:55:00|12261|12259|12261.5|12259.5|12262.5|12260.5|12254|12252|252
1650358800000|2022-04-19 09:00:00|12261|12259|12256.5|12254.5|12261|12259|12244|12242|182
1650359100000|2022-04-19 09:05:00|12257|12255|12245|12243|12257|12255|12241|12239|200
1650359400000|2022-04-19 09:10:00|12244|12242|12235.5|12233.5|12245|12243|12232.5|12230.5|217
1650359700000|2022-04-19 09:15:00|12235|12233|12234.5|12232.5|12243|12241|12233.5|12231.5|253
1650360000000|2022-04-19 09:20:00|12235|12233|12226.5|12224.5|12245|12243|12226|12224|182
1650360300000|2022-04-19 09:25:00|12227|12225|12223|12221|12230|12228|12221.5|12219.5|212
1650360600000|2022-04-19 09:30:00|12222.5|12220.5|12226.5|12224.5|12227.5|12225.5|12216.5|12214.5|183
1650360900000|2022-04-19 09:35:00|12226|12224|12230.5|12228.5|12234.5|12232.5|12226|12224|258
1650361200000|2022-04-19 09:40:00|12231|12229|12235|12233|12236.5|12234.5|12226.5|12224.5|139
1650361500000|2022-04-19 09:45:00|12235.5|12233.5|12238.5|12236.5|12239.5|12237.5|12230.5|12228.5|213
1650361800000|2022-04-19 09:50:00|12239|12237|12238.5|12236.5|12244.5|12242.5|12232|12230|95
1650362100000|2022-04-19 09:55:00|12239|12237|12250.5|12248.5|12254|12252|12239|12237|164
1650362400000|2022-04-19 10:00:00|12249.5|12247.5|12254.5|12252.5|12256.5|12254.5|12247|12245|195
1650362700000|2022-04-19 10:05:00|12255|12253|12255.5|12253.5|12261|12259|12253.5|12251.5|223
1650363000000|2022-04-19 10:10:00|12255|12253|12266|12264|12267.5|12265.5|12254|12252|109
1650363300000|2022-04-19 10:15:00|12265.5|12263.5|12279.5|12277.5|12282.5|12280.5|12265.5|12263.5|126
1650363600000|2022-04-19 10:20:00|12279|12277|12282.5|12280.5|12286.5|12284.5|12277.5|12275.5|113
1650363900000|2022-04-19 10:25:00|12283|12281|12284.5|12282.5|12288.5|12286.5|12278|12276|201
1650364200000|2022-04-19 10:30:00|12285|12283|12282|12280|12288.5|12286.5|12278.5|12276.5|107
1650364500000|2022-04-19 10:35:00|12282.5|12280.5|12284|12282|12290.5|12288.5|12282|12280|138
1650364800000|2022-04-19 10:40:00|12283.5|12281.5|12280.5|12278.5|12284|12282|12274|12272|119
1650365100000|2022-04-19 10:45:00|12280|12278|12268.5|12266.5|12280|12278|12264|12262|101
1650365400000|2022-04-19 10:50:00|12268|12266|12268.5|12266.5|12270|12268|12265|12263|99
1650365700000|2022-04-19 10:55:00|12269|12267|12269.5|12267.5|12269.5|12267.5|12262.5|12260.5|63
1650366000000|2022-04-19 11:00:00|12270|12268|12266.5|12264.5|12273|12271|12263|12261|103
1650366300000|2022-04-19 11:05:00|12267|12265|12268.5|12266.5|12270.5|12268.5|12265|12263|87
1650366600000|2022-04-19 11:10:00|12268|12266|12267|12265|12271.5|12269.5|12266|12264|61
1650366900000|2022-04-19 11:15:00|12267.5|12265.5|12263|12261|12272|12270|12262.5|12260.5|63
1650367200000|2022-04-19 11:20:00|12262.5|12260.5|12263|12261|12265.5|12263.5|12259|12257|70
1650367500000|2022-04-19 11:25:00|12263.5|12261.5|12257.5|12255.5|12267|12265|12256|12254|41
1650367800000|2022-04-19 11:30:00|12258|12256|12260.5|12258.5|12265|12263|12257.5|12255.5|73
1650368100000|2022-04-19 11:35:00|12261|12259|12256|12254|12261.5|12259.5|12251.5|12249.5|60
1650368400000|2022-04-19 11:40:00|12256.5|12254.5|12253.4|12251.4|12260.5|12258.5|12253.4|12251.4|51
1650368700000|2022-04-19 11:45:00|12252.9|12250.9|12254.9|12252.9|12256.4|12254.4|12248.4|12246.4|45
1650369000000|2022-04-19 11:50:00|12255.4|12253.4|12261.9|12259.9|12264.9|12262.9|12255.4|12253.4|71
1650369300000|2022-04-19 11:55:00|12261.4|12259.4|12252.9|12250.9|12263.4|12261.4|12252.4|12250.4|48
1650369600000|2022-04-19 12:00:00|12253.4|12251.4|12254.9|12252.9|12255.4|12253.4|12246.4|12244.4|94
1650369900000|2022-04-19 12:05:00|12255.4|12253.4|12252.4|12250.4|12260.9|12258.9|12248.9|12246.9|159
1650370200000|2022-04-19 12:10:00|12251.9|12249.9|12241.4|12239.4|12251.9|12249.9|12240.4|12238.4|73
1650370500000|2022-04-19 12:15:00|12241.9|12239.9|12232.4|12230.4|12243.4|12241.4|12231.9|12229.9|131
1650370800000|2022-04-19 12:20:00|12231.4|12229.4|12228.9|12226.9|12231.9|12229.9|12220.4|12218.4|182
1650371100000|2022-04-19 12:25:00|12228.4|12226.4|12230.4|12228.4|12230.4|12228.4|12223.9|12221.9|137
1650371400000|2022-04-19 12:30:00|12229.9|12227.9|12232.4|12230.4|12233.4|12231.4|12224.9|12222.9|156
1650371700000|2022-04-19 12:35:00|12232.9|12230.9|12227.9|12225.9|12236.4|12234.4|12223.4|12221.4|184
1650372000000|2022-04-19 12:40:00|12227.4|12225.4|12221.9|12219.9|12234.4|12232.4|12221.9|12219.9|176
1650372300000|2022-04-19 12:45:00|12221.4|12219.4|12218.4|12216.4|12227.9|12225.9|12209.9|12207.9|598
1650372600000|2022-04-19 12:50:00|12218.9|12216.9|12219.9|12217.9|12223.9|12221.9|12216.4|12214.4|198
1650372900000|2022-04-19 12:55:00|12220.4|12218.4|12229.4|12227.4|12231.4|12229.4|12217.9|12215.9|118
1650373200000|2022-04-19 13:00:00|12228.9|12226.9|12232.4|12230.4|12235.4|12233.4|12227.9|12225.9|218
1650373500000|2022-04-19 13:05:00|12231.9|12229.9|12232.4|12230.4|12232.9|12230.9|12223.9|12221.9|380
1650373800000|2022-04-19 13:10:00|12231.9|12229.9|12233.4|12231.4|12235.4|12233.4|12231.4|12229.4|101
1650374100000|2022-04-19 13:15:00|12233.9|12231.9|12240.4|12238.4|12242.4|12240.4|12233.4|12231.4|122
1650374400000|2022-04-19 13:20:00|12240.9|12238.9|12249.9|12247.9|12249.9|12247.9|12238.4|12236.4|112
1650374700000|2022-04-19 13:25:00|12250.9|12248.9|12253.4|12251.4|12253.9|12251.9|12243.9|12241.9|122
1650375000000|2022-04-19 13:30:00|12253.9|12251.9|12255.4|12253.4|12267.9|12265.9|12253.4|12251.4|278
1650375300000|2022-04-19 13:35:00|12254.9|12252.9|12245.4|12243.4|12262.9|12260.9|12245.4|12243.4|218
1650375600000|2022-04-19 13:40:00|12245.9|12243.9|12253.4|12251.4|12262.4|12260.4|12241.9|12239.9|219
1650375900000|2022-04-19 13:45:00|12252.9|12250.9|12246.9|12244.9|12255.9|12253.9|12244.4|12242.4|218
1650376200000|2022-04-19 13:50:00|12247.9|12245.9|12260.4|12258.4|12265.9|12263.9|12245.4|12243.4|213
1650376500000|2022-04-19 13:55:00|12259.9|12257.9|12279.9|12277.9|12280.9|12278.9|12259.4|12257.4|405
1650376800000|2022-04-19 14:00:00|12280.4|12278.4|12280.9|12278.9|12285.4|12283.4|12274.9|12272.9|250
1650377100000|2022-04-19 14:05:00|12280.4|12278.4|12286.4|12284.4|12290.4|12288.4|12277.9|12275.9|318
1650377400000|2022-04-19 14:10:00|12285.1|12283.1|12286.6|12284.6|12292.1|12290.1|12283.6|12281.6|350
1650377700000|2022-04-19 14:15:00|12287.1|12285.1|12269.6|12267.6|12287.6|12285.6|12269.6|12267.6|253
1650378000000|2022-04-19 14:20:00|12270.6|12268.6|12278.6|12276.6|12279.1|12277.1|12267.6|12265.6|249
1650378300000|2022-04-19 14:25:00|12279.1|12277.1|12286.1|12284.1|12288.1|12286.1|12278.1|12276.1|234
1650378600000|2022-04-19 14:30:00|12286.6|12284.6|12291.1|12289.1|12292.6|12290.6|12281.6|12279.6|219
1650378900000|2022-04-19 14:35:00|12290.6|12288.6|12297.1|12295.1|12300.6|12298.6|12289.6|12287.6|277
1650379200000|2022-04-19 14:40:00|12297.6|12295.6|12301.1|12299.1|12302.6|12300.6|12292.6|12290.6|296
1650379500000|2022-04-19 14:45:00|12301.6|12299.6|12305.6|12303.6|12309.6|12307.6|12299.6|12297.6|190
1650379800000|2022-04-19 14:50:00|12306.1|12304.1|12295.6|12293.6|12307.6|12305.6|12295.6|12293.6|198
1650380100000|2022-04-19 14:55:00|12296.1|12294.1|12291.1|12289.1|12297.6|12295.6|12289.6|12287.6|164
1650380400000|2022-04-19 15:00:00|12289.6|12287.6|12294.6|12292.6|12295.1|12293.1|12284.6|12282.6|300
1650380700000|2022-04-19 15:05:00|12295.1|12293.1|12299.6|12297.6|12302.6|12300.6|12291.1|12289.1|388
1650381000000|2022-04-19 15:10:00|12298.6|12296.6|12301.6|12299.6|12304.6|12302.6|12297.1|12295.1|357
1650381300000|2022-04-19 15:15:00|12301.1|12299.1|12304.6|12302.6|12305.6|12303.6|12295.1|12293.1|801
1650381600000|2022-04-19 15:20:00|12305.6|12303.6|12300.6|12298.6|12306.6|12304.6|12294.1|12292.1|727
1650381900000|2022-04-19 15:25:00|12301.1|12299.1|12284.6|12282.6|12301.6|12299.6|12282.1|12280.1|1504
1650382200000|2022-04-19 15:30:00|12286.6|12284.6|12272.1|12270.1|12288.6|12286.6|12271.6|12269.6|1365
1650382500000|2022-04-19 15:35:00|12273.1|12271.1|12280.1|12278.1|12280.6|12278.6|12272.6|12270.6|419
1650382800000|2022-04-19 15:40:00|12279.6|12277.6|12283.6|12281.6|12289.6|12287.6|12279.6|12277.6|147
1650383100000|2022-04-19 15:45:00|12284.1|12282.1|12293.1|12291.1|12296.1|12294.1|12284.1|12282.1|116
1650383400000|2022-04-19 15:50:00|12293.6|12291.6|12307.1|12305.1|12307.1|12305.1|12293.6|12291.6|115
1650383700000|2022-04-19 15:55:00|12307.6|12305.6|12304.1|12302.1|12309.1|12307.1|12302.1|12300.1|890
1650384000000|2022-04-19 16:00:00|12305.1|12303.1|12307.1|12305.1|12307.1|12305.1|12301.1|12299.1|59
1650384300000|2022-04-19 16:05:00|12306.1|12304.1|12312.1|12310.1|12312.1|12310.1|12305.6|12303.6|91
1650384600000|2022-04-19 16:10:00|12311.6|12309.6|12312.1|12310.1|12313.1|12311.1|12310.6|12308.6|57
1650384900000|2022-04-19 16:15:00|12312.6|12310.6|12314.6|12312.6|12315.6|12313.6|12310.6|12308.6|30
1650385200000|2022-04-19 16:20:00|12314.1|12312.1|12315.1|12313.1|12317.1|12315.1|12313.1|12311.1|6
1650385500000|2022-04-19 16:25:00|12315.6|12313.6|12312.1|12310.1|12316.1|12314.1|12310.1|12308.1|35
1650385800000|2022-04-19 16:30:00|12311.6|12309.6|12314.6|12312.6|12314.6|12312.6|12310.6|12308.6|51
1650386100000|2022-04-19 16:35:00|12315.1|12313.1|12304.6|12302.6|12315.1|12313.1|12304.1|12302.1|38
1650386400000|2022-04-19 16:40:00|12305.1|12303.1|12306.6|12304.6|12308.1|12306.1|12302.6|12300.6|11
1650386700000|2022-04-19 16:45:00|12306.1|12304.1|12306.1|12304.1|12306.1|12304.1|12304.1|12302.1|11
1650387000000|2022-04-19 16:50:00|12305.6|12303.6|12307.1|12305.1|12311.1|12309.1|12305.6|12303.6|32
1650387300000|2022-04-19 16:55:00|12307.6|12305.6|12302.1|12300.1|12308.1|12306.1|12301.1|12299.1|27
1650387600000|2022-04-19 17:00:00|12302.6|12300.6|12307.6|12305.6|12308.1|12306.1|12302.6|12300.6|16
1650387900000|2022-04-19 17:05:00|12308.1|12306.1|12304.1|12302.1|12308.1|12306.1|12303.1|12301.1|8
1650388200000|2022-04-19 17:10:00|12302.6|12300.6|12303.1|12301.1|12303.1|12301.1|12301.1|12299.1|5
1650388500000|2022-04-19 17:15:00|12303.6|12301.6|12304.6|12302.6|12308.1|12306.1|12303.1|12301.1|8
1650388800000|2022-04-19 17:20:00|12304.1|12302.1|12306.6|12304.6|12308.1|12306.1|12303.6|12301.6|71
1650389100000|2022-04-19 17:25:00|12306.1|12304.1|12292.6|12290.6|12306.1|12304.1|12292.6|12290.6|53
1650389400000|2022-04-19 17:30:00|12293.1|12291.1|12301.1|12299.1|12304.6|12302.6|12292.6|12290.6|17
1650389700000|2022-04-19 17:35:00|12301.6|12299.6|12302.6|12300.6|12303.6|12301.6|12301.1|12299.1|5
1650390000000|2022-04-19 17:40:00|12305.6|12303.6|12302.6|12300.6|12306.1|12304.1|12301.1|12299.1|24
1650390300000|2022-04-19 17:45:00|12302.1|12300.1|12306.6|12304.6|12306.6|12304.6|12300.1|12298.1|14
1650390600000|2022-04-19 17:50:00|12307.1|12305.1|12309.1|12307.1|12313.1|12311.1|12307.1|12305.1|14
1650390900000|2022-04-19 17:55:00|12310.1|12308.1|12314.1|12312.1|12317.1|12315.1|12309.1|12307.1|28
1650391200000|2022-04-19 18:00:00|12313.6|12311.6|12307.6|12305.6|12315.1|12313.1|12307.6|12305.6|10
1650391500000|2022-04-19 18:05:00|12308.1|12306.1|12307.1|12305.1|12313.1|12311.1|12305.6|12303.6|26
1650391800000|2022-04-19 18:10:00|12306.6|12304.6|12301.6|12299.6|12306.6|12304.6|12299.1|12297.1|29
1650392100000|2022-04-19 18:15:00|12301.1|12299.1|12310.6|12308.6|12312.1|12310.1|12301.1|12299.1|86
1650392400000|2022-04-19 18:20:00|12310.1|12308.1|12311.1|12309.1|12314.6|12312.6|12303.1|12301.1|35
1650392700000|2022-04-19 18:25:00|12310.6|12308.6|12310.6|12308.6|12312.6|12310.6|12303.6|12301.6|43
1650393000000|2022-04-19 18:30:00|12310.1|12308.1|12303.1|12301.1|12311.1|12309.1|12302.6|12300.6|10
1650393300000|2022-04-19 18:35:00|12303.6|12301.6|12311.6|12309.6|12316.1|12314.1|12301.1|12299.1|20
1650393600000|2022-04-19 18:40:00|12312.1|12310.1|12313.1|12311.1|12314.1|12312.1|12308.6|12306.6|9
1650393900000|2022-04-19 18:45:00|12312.1|12310.1|12312.1|12310.1|12312.1|12310.1|12312.1|12310.1|1
1650394200000|2022-04-19 18:50:00|12312.6|12310.6|12311.6|12309.6|12318.6|12316.6|12309.6|12307.6|13
1650394500000|2022-04-19 18:55:00|12312.1|12310.1|12314.6|12312.6|12316.6|12314.6|12311.6|12309.6|5
1650394800000|2022-04-19 19:00:00|12315.1|12313.1|12311.6|12309.6|12321.1|12319.1|12311.1|12309.1|11
1650395100000|2022-04-19 19:05:00|12311.1|12309.1|12315.1|12313.1|12316.1|12314.1|12306.1|12304.1|20
1650395400000|2022-04-19 19:10:00|12315.6|12313.6|12332.1|12330.1|12332.1|12330.1|12315.6|12313.6|24
1650395700000|2022-04-19 19:15:00|12333.1|12331.1|12331.6|12329.6|12339.1|12337.1|12326.1|12324.1|90
1650396000000|2022-04-19 19:20:00|12330.1|12328.1|12334.1|12332.1|12334.1|12332.1|12325.6|12323.6|25
1650396300000|2022-04-19 19:25:00|12335.1|12333.1|12326.1|12324.1|12335.6|12333.6|12326.1|12324.1|16
1650396600000|2022-04-19 19:30:00|12326.6|12324.6|12333.1|12331.1|12335.1|12333.1|12326.6|12324.6|17
1650396900000|2022-04-19 19:35:00|12332.6|12330.6|12339.1|12337.1|12343.6|12341.6|12332.6|12330.6|28
1650397200000|2022-04-19 19:40:00|12338.6|12336.6|12331.6|12329.6|12338.6|12336.6|12330.1|12328.1|23
1650397500000|2022-04-19 19:45:00|12331.1|12329.1|12334.6|12332.6|12342.1|12340.1|12330.1|12328.1|18
1650397800000|2022-04-19 19:50:00|12337.6|12335.6|12338.1|12336.1|12349.6|12347.6|12336.6|12334.6|154
1650398100000|2022-04-19 19:55:00|12337.1|12335.1|12353.6|12347.6|12353.6|12350.1|12328.6|12326.6|140
1650398400000|2022-04-19 20:00:00|12352|12346|12327.4|12321.4|12353.6|12347.6|12325.9|12319.9|0
1650398700000|2022-04-19 20:05:00|12327|12321|12327.4|12321.4|12331.7|12325.7|12326.7|12320.7|0
1650399000000|2022-04-19 20:10:00|12328|12322|12319.5|12313.5|12328.3|12322.3|12318.7|12312.7|0
1650399300000|2022-04-19 20:15:00|12319.7|12313.7|12329.7|12323.7|12331|12325|12319.7|12313.7|0
1650399600000|2022-04-19 20:20:00|12329.8|12323.8|12332.6|12326.6|12333.4|12327.4|12329.7|12323.7|0
1650399900000|2022-04-19 20:25:00|12332.4|12326.4|12329.7|12323.7|12332.6|12326.6|12329.7|12323.7|0
1650400200000|2022-04-19 20:30:00|12329.3|12323.3|12330|12324|12331.3|12325.3|12329.3|12323.3|0
1650400500000|2022-04-19 20:35:00|12330.4|12324.4|12330.8|12324.8|12331.3|12325.3|12329.3|12323.3|0
1650400800000|2022-04-19 20:40:00|12331|12325|12329.7|12323.7|12332.4|12326.4|12329.7|12323.7|0
1650401100000|2022-04-19 20:45:00|12330|12324|12329.7|12323.7|12330.8|12324.8|12329.3|12323.3|0
1650401400000|2022-04-19 20:50:00|12329.8|12323.8|12330.4|12324.4|12330.6|12324.6|12329.3|12323.3|0
1650401700000|2022-04-19 20:55:00|12330.8|12324.8|12330|12324|12331|12325|12329|12323|0
1650402000000|2022-04-19 21:00:00|12330.2|12324.2|12329.2|12323.2|12330.2|12324.2|12329.2|12323.2|0
1650402300000|2022-04-19 21:05:00|12329.1|12323.1|12329.4|12323.4|12329.4|12323.4|12329.1|12323.1|0
1650402600000|2022-04-19 21:10:00|12329.6|12323.6|12329.1|12323.1|12329.6|12323.6|12329.1|12323.1|0
1650402900000|2022-04-19 21:15:00|12329.2|12323.2|12328.2|12322.2|12329.6|12323.6|12328.2|12322.2|0
1650403200000|2022-04-19 21:20:00|12328|12322|12328.5|12322.5|12328.7|12322.7|12328|12322|0
1650403500000|2022-04-19 21:25:00|12328.2|12322.2|12328|12322|12328.3|12322.3|12327.4|12321.4|0
1650403800000|2022-04-19 21:30:00|12328.2|12322.2|12327.6|12321.6|12328.2|12322.2|12326.9|12320.9|0
1650404100000|2022-04-19 21:35:00|12327.8|12321.8|12328.3|12322.3|12328.3|12322.3|12327.4|12321.4|0
1650404400000|2022-04-19 21:40:00|12328|12322|12327.6|12321.6|12328.2|12322.2|12327.1|12321.1|0
1650404700000|2022-04-19 21:45:00|12328|12322|12328.2|12322.2|12328.2|12322.2|12328|12322|0
1650405000000|2022-04-19 21:50:00|12328|12322|12327.3|12321.3|12328.2|12322.2|12327.1|12321.1|0
1650405300000|2022-04-19 21:55:00|12326.9|12320.9|12327.1|12321.1|12328|12322|12326.9|12320.9|0
1650405600000|2022-04-19 22:00:00|12327.8|12321.8|12326.9|12320.9|12328.9|12322.9|12325.8|12319.8|0
1650405900000|2022-04-19 22:05:00|12327.3|12321.3|12331.3|12325.3|12331.3|12325.3|12326.7|12320.7|0
1650406200000|2022-04-19 22:10:00|12331|12325|12331.9|12325.9|12332.3|12326.3|12330.2|12324.2|0
1650406500000|2022-04-19 22:15:00|12332.1|12326.1|12333.9|12327.9|12334.7|12328.7|12331.9|12325.9|0
1650406800000|2022-04-19 22:20:00|12334.3|12328.3|12333.4|12327.4|12334.3|12328.3|12331.9|12325.9|0
1650407100000|2022-04-19 22:25:00|12333.6|12327.6|12333.6|12327.6|12334.3|12328.3|12331.9|12325.9|0
1650407400000|2022-04-19 22:30:00|12333.7|12327.7|12336.3|12330.3|12336.3|12330.3|12333.6|12327.6|0
1650407700000|2022-04-19 22:35:00|12336|12330|12338|12332|12338.9|12332.9|12336|12330|0
1650408000000|2022-04-19 22:40:00|12337.6|12331.6|12336.3|12330.3|12338|12332|12336|12330|0
1650408300000|2022-04-19 22:45:00|12336.5|12330.5|12335.6|12329.6|12336.9|12330.9|12335.6|12329.6|0
1650408600000|2022-04-19 22:50:00|12335.2|12329.2|12335.2|12329.2|12336.2|12330.2|12334.5|12328.5|0
1650408900000|2022-04-19 22:55:00|12335.4|12329.4|12334.5|12328.5|12336.2|12330.2|12333.6|12327.6|0
1650409200000|2022-04-19 23:00:00|12334.9|12328.9|12331.9|12325.9|12335.2|12329.2|12330.4|12324.4|0
1650409500000|2022-04-19 23:05:00|12332.1|12326.1|12331.2|12325.2|12332.1|12326.1|12330.4|12324.4|0
1650409800000|2022-04-19 23:10:00|12331.3|12325.3|12331.2|12325.2|12331.9|12325.9|12330.2|12324.2|0
1650410100000|2022-04-19 23:15:00|12330.8|12324.8|12331.5|12325.5|12331.9|12325.9|12330.4|12324.4|0
1650410400000|2022-04-19 23:20:00|12331.7|12325.7|12331.9|12325.9|12333.2|12327.2|12331.5|12325.5|0
1650410700000|2022-04-19 23:25:00|12332.1|12326.1|12328.8|12322.8|12332.1|12326.1|12328.6|12322.6|0
1650411000000|2022-04-19 23:30:00|12329.1|12323.1|12327.8|12321.8|12330|12324|12327.8|12321.8|0
1650411300000|2022-04-19 23:35:00|12328|12322|12330.2|12324.2|12330.4|12324.4|12326.9|12320.9|0
1650411600000|2022-04-19 23:40:00|12330.4|12324.4|12333.2|12327.2|12333.2|12327.2|12330.4|12324.4|0
1650411900000|2022-04-19 23:45:00|12333|12327|12331.5|12325.5|12334.1|12328.1|12331.1|12325.1|0
1650412200000|2022-04-19 23:50:00|12331.7|12325.7|12329.8|12323.8|12333.7|12327.7|12329.1|12323.1|0
1650412500000|2022-04-19 23:55:00|12330.2|12324.2|12328.9|12322.9|12330.7|12324.7|12327.6|12321.6|0
1650412800000|2022-04-20 00:00:00|12328.8|12322.8|12328.9|12322.9|12333.5|12327.5|12327.2|12321.2|0
1650413100000|2022-04-20 00:05:00|12328.7|12322.7|12327.9|12321.9|12330|12324|12326.6|12320.6|0
1650413400000|2022-04-20 00:10:00|12328.3|12322.3|12329.6|12323.6|12330.1|12324.1|12327.6|12321.6|0
1650413700000|2022-04-20 00:15:00|12329.2|12323.2|12331.8|12325.8|12336|12330|12326.9|12320.9|0
1650414000000|2022-04-20 00:20:00|12332.7|12326.7|12336|12330|12336|12330|12331.8|12325.8|0
1650414300000|2022-04-20 00:25:00|12336.9|12330.9|12340.1|12334.1|12342.1|12336.1|12335.9|12329.9|0
1650414600000|2022-04-20 00:30:00|12341|12335|12344.1|12338.1|12346.2|12340.2|12338|12332|0
1650414900000|2022-04-20 00:35:00|12345.1|12339.1|12348.3|12342.3|12348.3|12342.3|12342.1|12336.1|0
1650415200000|2022-04-20 00:40:00|12347.3|12341.3|12342.1|12336.1|12348.3|12342.3|12342.1|12336.1|0
1650415500000|2022-04-20 00:45:00|12341.2|12335.2|12340.1|12334.1|12341.2|12335.2|12340.1|12334.1|0
1650415800000|2022-04-20 00:50:00|12342.1|12336.1|12342.1|12336.1|12344.2|12338.2|12338|12332|0
1650416100000|2022-04-20 00:55:00|12342.6|12336.6|12343.1|12337.1|12346.2|12340.2|12342.1|12336.1|0
1650416400000|2022-04-20 01:00:00|12342.7|12336.7|12344.2|12338.2|12348.3|12342.3|12342.1|12336.1|0
1650416700000|2022-04-20 01:05:00|12343.3|12337.3|12342.1|12336.1|12344.2|12338.2|12340.1|12334.1|0
1650417000000|2022-04-20 01:10:00|12343|12337|12338|12332|12344.2|12338.2|12338|12332|0
1650417300000|2022-04-20 01:15:00|12337.1|12331.1|12319.5|12313.5|12337.1|12331.1|12317.4|12311.4|0
1650417600000|2022-04-20 01:20:00|12318.6|12312.6|12319.5|12313.5|12321.6|12315.6|12315.4|12309.4|0
1650417900000|2022-04-20 01:25:00|12319.1|12313.1|12315.4|12309.4|12319.5|12313.5|12311.3|12305.3|0
1650418200000|2022-04-20 01:30:00|12315.9|12309.9|12309.2|12303.2|12319.5|12313.5|12309.2|12303.2|0
1650418500000|2022-04-20 01:35:00|12309.3|12303.3|12315.4|12309.4|12319.5|12313.5|12309.3|12303.3|0
1650418800000|2022-04-20 01:40:00|12315|12309|12315.4|12309.4|12317.5|12311.5|12314.4|12308.4|0
1650419100000|2022-04-20 01:45:00|12316|12310|12317.8|12311.8|12319.8|12313.8|12314|12308|0
1650419400000|2022-04-20 01:50:00|12317.9|12311.9|12317.9|12311.9|12319.8|12313.8|12315.9|12309.9|0
1650419700000|2022-04-20 01:55:00|12317.8|12311.8|12312.2|12306.2|12318.9|12312.9|12312.2|12306.2|0
1650420000000|2022-04-20 02:00:00|12312.2|12306.2|12313.4|12307.4|12315.4|12309.4|12309.3|12303.3|0
1650420300000|2022-04-20 02:05:00|12312.5|12306.5|12321.6|12315.6|12323.7|12317.7|12311.3|12305.3|0
1650420600000|2022-04-20 02:10:00|12322.1|12316.1|12319.6|12313.6|12325.7|12319.7|12317.5|12311.5|0
1650420900000|2022-04-20 02:15:00|12320.5|12314.5|12319.6|12313.6|12323.7|12317.7|12319.5|12313.5|0
1650421200000|2022-04-20 02:20:00|12319.1|12313.1|12319.4|12313.4|12321.5|12315.5|12317.4|12311.4|0
1650421500000|2022-04-20 02:25:00|12318.5|12312.5|12323|12317|12325.6|12319.6|12317.4|12311.4|0
1650421800000|2022-04-20 02:30:00|12321.7|12315.7|12323.6|12317.6|12323.6|12317.6|12318.8|12312.8|0
1650422100000|2022-04-20 02:35:00|12322.6|12316.6|12323.6|12317.6|12323.6|12317.6|12321.6|12315.6|0
1650422400000|2022-04-20 02:40:00|12323.5|12317.5|12319.7|12313.7|12323.5|12317.5|12318.8|12312.8|0
1650422700000|2022-04-20 02:45:00|12320.3|12314.3|12321.5|12315.5|12323.5|12317.5|12319.4|12313.4|0
1650423000000|2022-04-20 02:50:00|12320.6|12314.6|12321.5|12315.5|12323.5|12317.5|12319.4|12313.4|0
1650423300000|2022-04-20 02:55:00|12322.4|12316.4|12325.6|12319.6|12325.6|12319.6|12322.4|12316.4|0
1650423600000|2022-04-20 03:00:00|12326.1|12320.1|12327.7|12321.7|12329.7|12323.7|12325.6|12319.6|0
1650423900000|2022-04-20 03:05:00|12328.6|12322.6|12327.7|12321.7|12329.7|12323.7|12325.6|12319.6|0
1650424200000|2022-04-20 03:10:00|12328.7|12322.7|12325.6|12319.6|12329.7|12323.7|12321.5|12315.5|0
1650424500000|2022-04-20 03:15:00|12324.7|12318.7|12325.6|12319.6|12325.6|12319.6|12319.4|12313.4|0
1650424800000|2022-04-20 03:20:00|12326.5|12320.5|12327.6|12321.6|12329.7|12323.7|12325.6|12319.6|0
1650425100000|2022-04-20 03:25:00|12327.7|12321.7|12327.7|12321.7|12329.7|12323.7|12327.6|12321.6|0
1650425400000|2022-04-20 03:30:00|12327.5|12321.5|12325.5|12319.5|12327.5|12321.5|12323.5|12317.5|0
1650425700000|2022-04-20 03:35:00|12327.4|12321.4|12329.3|12323.3|12330.3|12324.3|12325.5|12319.5|0
1650426000000|2022-04-20 03:40:00|12327.4|12321.4|12329.3|12323.3|12331.2|12325.2|12327.4|12321.4|0
1650426300000|2022-04-20 03:45:00|12328.8|12322.8|12329.7|12323.7|12331.7|12325.7|12327.6|12321.6|0
1650426600000|2022-04-20 03:50:00|12331.8|12325.8|12335.9|12329.9|12335.9|12329.9|12329.7|12323.7|0
1650426900000|2022-04-20 03:55:00|12336.8|12330.8|12335.9|12329.9|12337.9|12331.9|12335.9|12329.9|0
1650427200000|2022-04-20 04:00:00|12335|12329|12331.8|12325.8|12335.9|12329.9|12331.8|12325.8|0
1650427500000|2022-04-20 04:05:00|12332.7|12326.7|12331.8|12325.8|12333.8|12327.8|12331.8|12325.8|0
1650427800000|2022-04-20 04:10:00|12330.9|12324.9|12329.7|12323.7|12330.9|12324.9|12327.7|12321.7|0
1650428100000|2022-04-20 04:15:00|12330.6|12324.6|12331.8|12325.8|12331.8|12325.8|12330.6|12324.6|0
1650428400000|2022-04-20 04:20:00|12330.9|12324.9|12333.8|12327.8|12333.8|12327.8|12329.7|12323.7|0
1650428700000|2022-04-20 04:25:00|12334.7|12328.7|12335.9|12329.9|12335.9|12329.9|12333.8|12327.8|0
1650429000000|2022-04-20 04:30:00|12336.8|12330.8|12335.9|12329.9|12337.9|12331.9|12335.9|12329.9|0
1650429300000|2022-04-20 04:35:00|12336.8|12330.8|12335.9|12329.9|12337.9|12331.9|12335.9|12329.9|0
1650429600000|2022-04-20 04:40:00|12336.8|12330.8|12337.9|12331.9|12337.9|12331.9|12336.8|12330.8|0
1650429900000|2022-04-20 04:45:00|12334|12328|12335|12329|12335|12329|12333|12327|0
1650430200000|2022-04-20 04:50:00|12333.1|12327.1|12333.1|12327.1|12333.1|12327.1|12333|12327|0
1650430500000|2022-04-20 04:55:00|12333|12327|12333.1|12327.1|12335|12329|12333|12327|0
1650430800000|2022-04-20 05:00:00|12334.8|12328.8|12317.6|12311.6|12342.1|12336.1|12315.5|12309.5|0
1650431100000|2022-04-20 05:05:00|12318.5|12312.5|12317.6|12311.6|12325.8|12319.8|12315.5|12309.5|0
1650431400000|2022-04-20 05:10:00|12317.1|12311.1|12315.5|12309.5|12317.1|12311.1|12311.4|12305.4|0
1650431700000|2022-04-20 05:15:00|12315.6|12309.6|12309.4|12303.4|12315.6|12309.6|12309.4|12303.4|0
1650432000000|2022-04-20 05:20:00|12311.4|12305.4|12313.5|12307.5|12315.5|12309.5|12307.3|12301.3|0
1650432300000|2022-04-20 05:25:00|12313|12307|12327.8|12321.8|12327.8|12321.8|12311.4|12305.4|0
1650432600000|2022-04-20 05:30:00|12328.7|12322.7|12319.6|12313.6|12331.9|12325.9|12319.6|12313.6|0
1650432900000|2022-04-20 05:35:00|12318.7|12312.7|12319.6|12313.6|12321.7|12315.7|12315.5|12309.5|0
1650433200000|2022-04-20 05:40:00|12320.1|12314.1|12331.9|12325.9|12336|12330|12319.6|12313.6|0
1650433500000|2022-04-20 05:45:00|12329.9|12323.9|12336|12330|12336|12330|12325.8|12319.8|0
1650433800000|2022-04-20 05:50:00|12336.9|12330.9|12338|12332|12342.1|12336.1|12336|12330|0
1650434100000|2022-04-20 05:55:00|12338.9|12332.9|12338.1|12332.1|12341.1|12335.1|12336|12330|0
1650434400000|2022-04-20 06:00:00|12335.4|12329.4|12332.6|12330.6|12337.8|12331.8|12328.6|12326.6|11
1650434700000|2022-04-20 06:05:00|12333.1|12331.1|12310.1|12308.1|12336.1|12334.1|12310.1|12308.1|69
1650435000000|2022-04-20 06:10:00|12308.6|12306.6|12298.6|12296.6|12312.6|12310.6|12297.6|12295.6|77
1650435300000|2022-04-20 06:15:00|12298.1|12296.1|12290.6|12288.6|12300.6|12298.6|12290.6|12288.6|62
1650435600000|2022-04-20 06:20:00|12291.1|12289.1|12290.6|12288.6|12292.1|12290.1|12285.6|12283.6|74
1650435900000|2022-04-20 06:25:00|12290.1|12288.1|12281.6|12279.6|12292.6|12290.6|12279.6|12277.6|59
1650436200000|2022-04-20 06:30:00|12281.1|12279.1|12282.1|12280.1|12283.1|12281.1|12278.1|12276.1|41
1650436500000|2022-04-20 06:35:00|12281.6|12279.6|12286.6|12284.6|12287.1|12285.1|12278.1|12276.1|27
1650436800000|2022-04-20 06:40:00|12287.1|12285.1|12286.1|12284.1|12288.1|12286.1|12283.6|12281.6|17
1650437100000|2022-04-20 06:45:00|12286.6|12284.6|12293.6|12291.6|12294.6|12292.6|12284.6|12282.6|38
1650437400000|2022-04-20 06:50:00|12294.1|12292.1|12294.6|12292.6|12297.1|12295.1|12287.1|12285.1|30
1650437700000|2022-04-20 06:55:00|12294.1|12292.1|12291.6|12289.6|12295.1|12293.1|12283.1|12281.1|61
1650438000000|2022-04-20 07:00:00|12291.1|12289.1|12296.6|12294.6|12306.1|12304.1|12283.1|12281.1|654
1650438300000|2022-04-20 07:05:00|12297.1|12295.1|12309.1|12307.1|12322.1|12320.1|12295.1|12293.1|432
1650438600000|2022-04-20 07:10:00|12308.6|12306.6|12319.1|12317.1|12330.1|12328.1|12308.6|12306.6|409
1650438900000|2022-04-20 07:15:00|12319.6|12317.6|12335.6|12333.6|12339.6|12337.6|12317.6|12315.6|237
1650439200000|2022-04-20 07:20:00|12336.1|12334.1|12333.1|12331.1|12338.6|12336.6|12324.1|12322.1|274
1650439500000|2022-04-20 07:25:00|12332.6|12330.6|12329.1|12327.1|12339.1|12337.1|12326.6|12324.6|255
1650439800000|2022-04-20 07:30:00|12330.6|12328.6|12332.1|12330.1|12343.1|12341.1|12330.1|12328.1|289
1650440100000|2022-04-20 07:35:00|12331.6|12329.6|12329.1|12327.1|12337.6|12335.6|12324.6|12322.6|252
1650440400000|2022-04-20 07:40:00|12329.4|12327.4|12322.4|12320.4|12331.4|12329.4|12321.9|12319.9|210
1650440700000|2022-04-20 07:45:00|12322.9|12320.9|12329.4|12327.4|12335.4|12333.4|12318.4|12316.4|154
1650441000000|2022-04-20 07:50:00|12328.9|12326.9|12315.4|12313.4|12330.4|12328.4|12311.4|12309.4|213
1650441300000|2022-04-20 07:55:00|12314.9|12312.9|12313.9|12311.9|12315.4|12313.4|12307.4|12305.4|136
1650441600000|2022-04-20 08:00:00|12312.9|12310.9|12314.9|12312.9|12315.9|12313.9|12306.9|12304.9|129
1650441900000|2022-04-20 08:05:00|12315.4|12313.4|12319.4|12317.4|12321.9|12319.9|12312.9|12310.9|137
1650442200000|2022-04-20 08:10:00|12318.9|12316.9|12319.9|12317.9|12322.4|12320.4|12315.9|12313.9|107
1650442500000|2022-04-20 08:15:00|12320.9|12318.9|12316.9|12314.9|12322.9|12320.9|12315.9|12313.9|188
1650442800000|2022-04-20 08:20:00|12316.4|12314.4|12317.9|12315.9|12320.4|12318.4|12313.4|12311.4|190
1650443100000|2022-04-20 08:25:00|12317.4|12315.4|12314.9|12312.9|12318.4|12316.4|12311.9|12309.9|107
1650443400000|2022-04-20 08:30:00|12314.4|12312.4|12320.4|12318.4|12320.9|12318.9|12312.4|12310.4|74
1650443700000|2022-04-20 08:35:00|12319.9|12317.9|12318.9|12316.9|12325.9|12323.9|12318.4|12316.4|114
1650444000000|2022-04-20 08:40:00|12321.4|12319.4|12319.4|12317.4|12321.9|12319.9|12312.4|12310.4|82
1650444300000|2022-04-20 08:45:00|12318.9|12316.9|12303.4|12301.4|12319.4|12317.4|12302.9|12300.9|164
1650444600000|2022-04-20 08:50:00|12303.9|12301.9|12301.9|12299.9|12306.4|12304.4|12299.9|12297.9|156
1650444900000|2022-04-20 08:55:00|12302.4|12300.4|12314.9|12312.9|12317.9|12315.9|12299.9|12297.9|298
1650445200000|2022-04-20 09:00:00|12316.4|12314.4|12318.9|12316.9|12325.9|12323.9|12315.9|12313.9|202
1650445500000|2022-04-20 09:05:00|12318.4|12316.4|12313.9|12311.9|12322.9|12320.9|12311.9|12309.9|283
1650445800000|2022-04-20 09:10:00|12314.4|12312.4|12308.9|12306.9|12316.4|12314.4|12305.4|12303.4|152
1650446100000|2022-04-20 09:15:00|12309.4|12307.4|12323.4|12321.4|12323.4|12321.4|12305.4|12303.4|98
1650446400000|2022-04-20 09:20:00|12323.9|12321.9|12323.4|12321.4|12326.4|12324.4|12319.9|12317.9|145
1650446700000|2022-04-20 09:25:00|12323.9|12321.9|12323.4|12321.4|12328.9|12326.9|12321.4|12319.4|98
1650447000000|2022-04-20 09:30:00|12322.9|12320.9|12318.4|12316.4|12324.4|12322.4|12313.9|12311.9|83
1650447300000|2022-04-20 09:35:00|12317.9|12315.9|12313.4|12311.4|12319.9|12317.9|12309.4|12307.4|297
1650447600000|2022-04-20 09:40:00|12312.9|12310.9|12326.9|12324.9|12327.4|12325.4|12312.9|12310.9|121
1650447900000|2022-04-20 09:45:00|12327.4|12325.4|12331.9|12329.9|12336.9|12334.9|12326.4|12324.4|127
1650448200000|2022-04-20 09:50:00|12332.4|12330.4|12338.4|12336.4|12339.9|12337.9|12331.4|12329.4|106
1650448500000|2022-04-20 09:55:00|12338.9|12336.9|12332.9|12330.9|12339.4|12337.4|12329.9|12327.9|116
1650448800000|2022-04-20 10:00:00|12332.4|12330.4|12329.9|12327.9|12336.4|12334.4|12328.4|12326.4|78
1650449100000|2022-04-20 10:05:00|12330.4|12328.4|12332.4|12330.4|12332.4|12330.4|12326.4|12324.4|299
1650449400000|2022-04-20 10:10:00|12331.9|12329.9|12336.4|12334.4|12337.4|12335.4|12329.9|12327.9|206
1650449700000|2022-04-20 10:15:00|12335.9|12333.9|12330.9|12328.9|12339.4|12337.4|12330.4|12328.4|91
1650450000000|2022-04-20 10:20:00|12331.4|12329.4|12328.9|12326.9|12333.9|12331.9|12326.9|12324.9|58
1650450300000|2022-04-20 10:25:00|12329.4|12327.4|12328.4|12326.4|12334.9|12332.9|12327.4|12325.4|54
1650450600000|2022-04-20 10:30:00|12328.9|12326.9|12330.9|12328.9|12335.9|12333.9|12327.4|12325.4|174
1650450900000|2022-04-20 10:35:00|12330.4|12328.4|12328.9|12326.9|12330.4|12328.4|12326.9|12324.9|55
1650451200000|2022-04-20 10:40:00|12329.4|12327.4|12324.4|12322.4|12329.4|12327.4|12323.9|12321.9|64
1650451500000|2022-04-20 10:45:00|12323.9|12321.9|12319.4|12317.4|12329.9|12327.9|12317.9|12315.9|79
1650451800000|2022-04-20 10:50:00|12318.9|12316.9|12328.9|12326.9|12328.9|12326.9|12317.4|12315.4|136
1650452100000|2022-04-20 10:55:00|12327.9|12325.9|12329.4|12327.4|12329.9|12327.9|12325.9|12323.9|80
1650452400000|2022-04-20 11:00:00|12328.9|12326.9|12323.9|12321.9|12329.9|12327.9|12319.4|12317.4|96
1650452700000|2022-04-20 11:05:00|12323.4|12321.4|12319.9|12317.9|12323.9|12321.9|12318.4|12316.4|120
1650453000000|2022-04-20 11:10:00|12320.4|12318.4|12319.9|12317.9|12321.4|12319.4|12316.9|12314.9|48
1650453300000|2022-04-20 11:15:00|12320.4|12318.4|12313.4|12311.4|12321.9|12319.9|12313.4|12311.4|55
1650453600000|2022-04-20 11:20:00|12313.9|12311.9|12305.9|12303.9|12313.9|12311.9|12305.9|12303.9|47
1650453900000|2022-04-20 11:25:00|12306.4|12304.4|12305.9|12303.9|12309.4|12307.4|12304.9|12302.9|77
1650454200000|2022-04-20 11:30:00|12305.4|12303.4|12299.9|12297.9|12306.9|12304.9|12298.9|12296.9|78
1650454500000|2022-04-20 11:35:00|12300.4|12298.4|12296.9|12294.9|12301.9|12299.9|12294.9|12292.9|91
1650454800000|2022-04-20 11:40:00|12295.5|12293.5|12287|12285|12296.5|12294.5|12285.5|12283.5|139
1650455100000|2022-04-20 11:45:00|12287.5|12285.5|12292.5|12290.5|12293.5|12291.5|12286.5|12284.5|87
1650455400000|2022-04-20 11:50:00|12293|12291|12298|12296|12304|12302|12292.5|12290.5|193
1650455700000|2022-04-20 11:55:00|12298.5|12296.5|12304.5|12302.5|12308.5|12306.5|12297.5|12295.5|110
1650456000000|2022-04-20 12:00:00|12303.5|12301.5|12310.5|12308.5|12310.5|12308.5|12302.5|12300.5|282
1650456300000|2022-04-20 12:05:00|12310|12308|12310.5|12308.5|12310.5|12308.5|12303.5|12301.5|90
1650456600000|2022-04-20 12:10:00|12310|12308|12307|12305|12314.5|12312.5|12306|12304|316
1650456900000|2022-04-20 12:15:00|12307.5|12305.5|12299.5|12297.5|12307.5|12305.5|12296|12294|123
1650457200000|2022-04-20 12:20:00|12299|12297|12299.5|12297.5|12303.5|12301.5|12298.5|12296.5|102
1650457500000|2022-04-20 12:25:00|12300|12298|12302|12300|12304.5|12302.5|12298|12296|112
1650457800000|2022-04-20 12:30:00|12301.5|12299.5|12308.5|12306.5|12310.5|12308.5|12299|12297|95
1650458100000|2022-04-20 12:35:00|12309|12307|12304|12302|12312.5|12310.5|12302|12300|223
1650458400000|2022-04-20 12:40:00|12303.5|12301.5|12303.5|12301.5|12308.5|12306.5|12302|12300|128
1650458700000|2022-04-20 12:45:00|12304|12302|12306.5|12304.5|12307.5|12305.5|12302|12300|71
1650459000000|2022-04-20 12:50:00|12306|12304|12308|12306|12309|12307|12302.5|12300.5|170
1650459300000|2022-04-20 12:55:00|12307.5|12305.5|12321|12319|12321|12319|12307.5|12305.5|162
1650459600000|2022-04-20 13:00:00|12320.5|12318.5|12310.5|12308.5|12321|12319|12310.5|12308.5|175
1650459900000|2022-04-20 13:05:00|12310|12308|12307.5|12305.5|12313.5|12311.5|12307.5|12305.5|150
1650460200000|2022-04-20 13:10:00|12307|12305|12301|12299|12309.5|12307.5|12300.5|12298.5|193
1650460500000|2022-04-20 13:15:00|12300.5|12298.5|12308.5|12306.5|12308.5|12306.5|12296.5|12294.5|448
1650460800000|2022-04-20 13:20:00|12308|12306|12312.5|12310.5|12313|12311|12306|12304|101
1650461100000|2022-04-20 13:25:00|12313|12311|12308.5|12306.5|12315.5|12313.5|12307.5|12305.5|106
1650461400000|2022-04-20 13:30:00|12308|12306|12289.5|12287.5|12311.5|12309.5|12285.5|12283.5|328
1650461700000|2022-04-20 13:35:00|12290|12288|12300|12298|12305.5|12303.5|12289.5|12287.5|258
1650462000000|2022-04-20 13:40:00|12300.5|12298.5|12296.5|12294.5|12300.5|12298.5|12288.5|12286.5|358
1650462300000|2022-04-20 13:45:00|12297|12295|12308.5|12306.5|12309|12307|12294.5|12292.5|338
1650462600000|2022-04-20 13:50:00|12307.5|12305.5|12303.5|12301.5|12309.5|12307.5|12299|12297|162
1650462900000|2022-04-20 13:55:00|12305|12303|12309.5|12307.5|12310.5|12308.5|12298.5|12296.5|268
1650463200000|2022-04-20 14:00:00|12309|12307|12307.5|12305.5|12316.5|12314.5|12305|12303|358
1650463500000|2022-04-20 14:05:00|12308.5|12306.5|12314|12312|12315.5|12313.5|12305|12303|230
1650463800000|2022-04-20 14:10:00|12313.3|12311.3|12318.3|12316.3|12322.8|12320.8|12311.8|12309.8|259
1650464100000|2022-04-20 14:15:00|12318.8|12316.8|12320.8|12318.8|12323.3|12321.3|12315.3|12313.3|157
1650464400000|2022-04-20 14:20:00|12321.3|12319.3|12319.3|12317.3|12330.3|12328.3|12317.3|12315.3|173
1650464700000|2022-04-20 14:25:00|12318.8|12316.8|12325.3|12323.3|12327.8|12325.8|12317.8|12315.8|169
1650465000000|2022-04-20 14:30:00|12325.8|12323.8|12326.8|12324.8|12330.8|12328.8|12320.3|12318.3|258
1650465300000|2022-04-20 14:35:00|12326.3|12324.3|12326.8|12324.8|12330.8|12328.8|12321.3|12319.3|237
1650465600000|2022-04-20 14:40:00|12326.3|12324.3|12330.8|12328.8|12334.8|12332.8|12322.8|12320.8|206
1650465900000|2022-04-20 14:45:00|12331.8|12329.8|12324.8|12322.8|12332.3|12330.3|12323.3|12321.3|133
1650466200000|2022-04-20 14:50:00|12324.3|12322.3|12320.3|12318.3|12329.8|12327.8|12317.8|12315.8|160
1650466500000|2022-04-20 14:55:00|12320.8|12318.8|12316.8|12314.8|12323.8|12321.8|12313.8|12311.8|112
1650466800000|2022-04-20 15:00:00|12316.3|12314.3|12308.8|12306.8|12316.8|12314.8|12308.8|12306.8|242
1650467100000|2022-04-20 15:05:00|12308.3|12306.3|12307.3|12305.3|12310.8|12308.8|12305.8|12303.8|171
1650467400000|2022-04-20 15:10:00|12307.8|12305.8|12309.3|12307.3|12311.8|12309.8|12306.3|12304.3|206
1650467700000|2022-04-20 15:15:00|12308.8|12306.8|12306.8|12304.8|12312.3|12310.3|12300.8|12298.8|487
1650468000000|2022-04-20 15:20:00|12307.3|12305.3|12309.8|12307.8|12315.8|12313.8|12307.3|12305.3|378
1650468300000|2022-04-20 15:25:00|12307.8|12305.8|12315.8|12313.8|12317.3|12315.3|12301.8|12299.8|1516
1650468600000|2022-04-20 15:30:00|12316.8|12314.8|12324.8|12322.8|12332.8|12330.8|12311.3|12309.3|1108
1650468900000|2022-04-20 15:35:00|12324.3|12322.3|12336.8|12334.8|12340.8|12338.8|12324.3|12322.3|110
1650469200000|2022-04-20 15:40:00|12337.3|12335.3|12340.3|12338.3|12344.3|12342.3|12336.3|12334.3|139
1650469500000|2022-04-20 15:45:00|12339.8|12337.8|12338.8|12336.8|12341.3|12339.3|12333.3|12331.3|71
1650469800000|2022-04-20 15:50:00|12339.3|12337.3|12332.3|12330.3|12339.8|12337.8|12327.8|12325.8|51
1650470100000|2022-04-20 15:55:00|12331.8|12329.8|12337.3|12335.3|12338.8|12336.8|12331.3|12329.3|101
1650470400000|2022-04-20 16:00:00|12336.8|12334.8|12336.8|12334.8|12343.3|12341.3|12333.8|12331.8|120
1650470700000|2022-04-20 16:05:00|12337.3|12335.3|12329.8|12327.8|12339.3|12337.3|12326.8|12324.8|55
1650471000000|2022-04-20 16:10:00|12329.3|12327.3|12317.8|12315.8|12329.8|12327.8|12317.3|12315.3|50
1650471300000|2022-04-20 16:15:00|12319.3|12317.3|12319.3|12317.3|12321.3|12319.3|12314.3|12312.3|39
1650471600000|2022-04-20 16:20:00|12318.8|12316.8|12322.3|12320.3|12322.3|12320.3|12316.8|12314.8|18
1650471900000|2022-04-20 16:25:00|12322.8|12320.8|12321.3|12319.3|12323.3|12321.3|12317.8|12315.8|10
1650472200000|2022-04-20 16:30:00|12320.8|12318.8|12330.8|12328.8|12333.8|12331.8|12319.3|12317.3|14
1650472500000|2022-04-20 16:35:00|12330.3|12328.3|12338.8|12336.8|12342.3|12340.3|12329.8|12327.8|17
1650472800000|2022-04-20 16:40:00|12338.3|12336.3|12339.3|12337.3|12339.8|12337.8|12336.3|12334.3|5
1650473100000|2022-04-20 16:45:00|12339.8|12337.8|12338.8|12336.8|12343.8|12341.8|12338.3|12336.3|23
1650473400000|2022-04-20 16:50:00|12339.3|12337.3|12350.3|12348.3|12352.3|12350.3|12338.3|12336.3|67
1650473700000|2022-04-20 16:55:00|12350.8|12348.8|12352.8|12350.8|12356.3|12354.3|12349.8|12347.8|67
1650474000000|2022-04-20 17:00:00|12352.3|12350.3|12351.3|12349.3|12353.8|12351.8|12348.8|12346.8|23
1650474300000|2022-04-20 17:05:00|12351.8|12349.8|12343.8|12341.8|12352.8|12350.8|12342.3|12340.3|28
1650474600000|2022-04-20 17:10:00|12343.3|12341.3|12350.8|12348.8|12352.3|12350.3|12342.3|12340.3|23
1650474900000|2022-04-20 17:15:00|12350.3|12348.3|12344.3|12342.3|12353.3|12351.3|12342.3|12340.3|16
1650475200000|2022-04-20 17:20:00|12343.8|12341.8|12344.8|12342.8|12346.8|12344.8|12342.8|12340.8|9
1650475500000|2022-04-20 17:25:00|12342.3|12340.3|12343.3|12341.3|12343.8|12341.8|12338.3|12336.3|35
1650475800000|2022-04-20 17:30:00|12343.8|12341.8|12344.8|12342.8|12345.3|12343.3|12339.3|12337.3|6
1650476100000|2022-04-20 17:35:00|12344.3|12342.3|12348.8|12346.8|12350.8|12348.8|12344.3|12342.3|22
1650476400000|2022-04-20 17:40:00|12348.3|12346.3|12353.8|12351.8|12354.8|12352.8|12348.3|12346.3|14
1650476700000|2022-04-20 17:45:00|12354.3|12352.3|12348.8|12346.8|12356.8|12354.8|12348.8|12346.8|20
1650477000000|2022-04-20 17:50:00|12349.3|12347.3|12345.8|12343.8|12349.8|12347.8|12343.8|12341.8|12
1650477300000|2022-04-20 17:55:00|12345.3|12343.3|12348.3|12346.3|12348.8|12346.8|12344.8|12342.8|7
1650477600000|2022-04-20 18:00:00|12347.8|12345.8|12345.8|12343.8|12347.8|12345.8|12341.8|12339.8|13
1650477900000|2022-04-20 18:05:00|12347.8|12345.8|12343.3|12341.3|12347.8|12345.8|12341.8|12339.8|9
1650478200000|2022-04-20 18:10:00|12342.8|12340.8|12338.3|12336.3|12345.3|12343.3|12336.3|12334.3|8
1650478500000|2022-04-20 18:15:00|12337.8|12335.8|12328.3|12326.3|12338.8|12336.8|12328.3|12326.3|32
1650478800000|2022-04-20 18:20:00|12327.8|12325.8|12327.8|12325.8|12330.8|12328.8|12326.3|12324.3|23
1650479100000|2022-04-20 18:25:00|12328.3|12326.3|12326.3|12324.3|12329.8|12327.8|12325.8|12323.8|19
1650479400000|2022-04-20 18:30:00|12323.3|12321.3|12322.3|12320.3|12326.8|12324.8|12318.8|12316.8|40
1650479700000|2022-04-20 18:35:00|12320.8|12318.8|12315.3|12313.3|12321.3|12319.3|12313.3|12311.3|25
1650480000000|2022-04-20 18:40:00|12314.8|12312.8|12314.3|12312.3|12316.3|12314.3|12313.3|12311.3|19
1650480300000|2022-04-20 18:45:00|12313.8|12311.8|12314.8|12312.8|12317.3|12315.3|12308.3|12306.3|37
1650480600000|2022-04-20 18:50:00|12314.3|12312.3|12301.8|12299.8|12314.8|12312.8|12301.3|12299.3|54
1650480900000|2022-04-20 18:55:00|12301.3|12299.3|12302.3|12300.3|12303.8|12301.8|12296.3|12294.3|57
1650481200000|2022-04-20 19:00:00|12305.3|12303.3|12314.3|12312.3|12315.3|12313.3|12304.3|12302.3|24
1650481500000|2022-04-20 19:05:00|12313.8|12311.8|12314.3|12312.3|12315.3|12313.3|12308.8|12306.8|15
1650481800000|2022-04-20 19:10:00|12314.8|12312.8|12317.3|12315.3|12319.3|12317.3|12310.3|12308.3|25
1650482100000|2022-04-20 19:15:00|12316.8|12314.8|12315.8|12313.8|12319.3|12317.3|12313.8|12311.8|14
1650482400000|2022-04-20 19:20:00|12315.3|12313.3|12315.3|12313.3|12316.3|12314.3|12313.3|12311.3|4
1650482700000|2022-04-20 19:25:00|12315.8|12313.8|12320.3|12318.3|12323.3|12321.3|12315.8|12313.8|18
1650483000000|2022-04-20 19:30:00|12319.8|12317.8|12313.8|12311.8|12320.8|12318.8|12313.8|12311.8|32
1650483300000|2022-04-20 19:35:00|12314.8|12312.8|12314.3|12312.3|12316.3|12314.3|12308.8|12306.8|9
1650483600000|2022-04-20 19:40:00|12315.3|12313.3|12323.8|12321.8|12323.8|12321.8|12315.3|12313.3|11
1650483900000|2022-04-20 19:45:00|12324.3|12322.3|12328.8|12326.8|12332.3|12330.3|12324.3|12322.3|15
1650484200000|2022-04-20 19:50:00|12328.3|12326.3|12320.3|12318.3|12328.3|12326.3|12310.8|12308.8|75
1650484500000|2022-04-20 19:55:00|12320.8|12318.8|12291.6|12285.6|12320.8|12318.8|12284.8|12282.8|242
1650484800000|2022-04-20 20:00:00|12295|12289|12306.6|12300.6|12309|12303|12293.1|12287.1|0
1650485100000|2022-04-20 20:05:00|12306.7|12300.7|12309.7|12303.7|12314.7|12308.7|12295|12289|0
1650485400000|2022-04-20 20:10:00|12309.4|12303.4|12308.7|12302.7|12311.4|12305.4|12307.4|12301.4|0
1650485700000|2022-04-20 20:15:00|12308.6|12302.6|12305.6|12299.6|12310.3|12304.3|12305|12299|0
1650486000000|2022-04-20 20:20:00|12305.8|12299.8|12305.2|12299.2|12306.5|12300.5|12304|12298|0
1650486300000|2022-04-20 20:25:00|12305|12299|12306|12300|12306.9|12300.9|12304.3|12298.3|0
1650486600000|2022-04-20 20:30:00|12305.8|12299.8|12310.2|12304.2|12311.2|12305.2|12305.6|12299.6|0
1650486900000|2022-04-20 20:35:00|12310.1|12304.1|12310.9|12304.9|12311.2|12305.2|12309.6|12303.6|0
1650487200000|2022-04-20 20:40:00|12311.2|12305.2|12310.5|12304.5|12311.2|12305.2|12310|12304|0
1650487500000|2022-04-20 20:45:00|12310.2|12304.2|12312.5|12306.5|12312.5|12306.5|12310|12304|0
1650487800000|2022-04-20 20:50:00|12312.3|12306.3|12312.9|12306.9|12313.3|12307.3|12312.2|12306.2|0
1650488100000|2022-04-20 20:55:00|12313.3|12307.3|12312.2|12306.2|12313.6|12307.6|12312|12306|0
1650488400000|2022-04-20 21:00:00|12312|12306|12312|12306|12312.2|12306.2|12311.6|12305.6|0
1650488700000|2022-04-20 21:05:00|12312.2|12306.2|12312.7|12306.7|12313.1|12307.1|12312|12306|0
1650489000000|2022-04-20 21:10:00|12312.9|12306.9|12313.4|12307.4|12313.6|12307.6|12312.9|12306.9|0
1650489300000|2022-04-20 21:15:00|12313.2|12307.2|12312.9|12306.9|12313.4|12307.4|12311.6|12305.6|0
1650489600000|2022-04-20 21:20:00|12312.7|12306.7|12312.9|12306.9|12313.1|12307.1|12312.7|12306.7|0
1650489900000|2022-04-20 21:25:00|12312.7|12306.7|12313.2|12307.2|12313.2|12307.2|12312|12306|0
1650490200000|2022-04-20 21:30:00|12313.4|12307.4|12314|12308|12314|12308|12313.4|12307.4|0
1650490500000|2022-04-20 21:35:00|12314.1|12308.1|12313.8|12307.8|12314.1|12308.1|12313.6|12307.6|0
1650490800000|2022-04-20 21:40:00|12313.6|12307.6|12313.6|12307.6|12313.8|12307.8|12313.2|12307.2|0
1650491100000|2022-04-20 21:45:00|12313.4|12307.4|12311.6|12305.6|12313.4|12307.4|12311.6|12305.6|0
1650491400000|2022-04-20 21:50:00|12311.5|12305.5|12311.1|12305.1|12311.6|12305.6|12310.9|12304.9|0
1650491700000|2022-04-20 21:55:00|12310.7|12304.7|12310.7|12304.7|12310.7|12304.7|12310.7|12304.7|0
1650492000000|2022-04-20 22:00:00|12311.6|12305.6|12312.8|12306.8|12314.5|12308.5|12309.9|12303.9|0
1650492300000|2022-04-20 22:05:00|12312.6|12306.6|12314.2|12308.2|12315.5|12309.5|12312.1|12306.1|0
1650492600000|2022-04-20 22:10:00|12314.5|12308.5|12312.1|12306.1|12314.7|12308.7|12311.3|12305.3|0
1650492900000|2022-04-20 22:15:00|12312.4|12306.4|12312.4|12306.4|12314.4|12308.4|12312.4|12306.4|0
1650493200000|2022-04-20 22:20:00|12312.6|12306.6|12314.2|12308.2|12314.7|12308.7|12312.6|12306.6|0
1650493500000|2022-04-20 22:25:00|12313.8|12307.8|12312.8|12306.8|12314.2|12308.2|12312.8|12306.8|0
1650493800000|2022-04-20 22:30:00|12313|12307|12316.7|12310.7|12316.9|12310.9|12312.8|12306.8|0
1650494100000|2022-04-20 22:35:00|12316.9|12310.9|12313.9|12307.9|12316.9|12310.9|12312.9|12306.9|0
1650494400000|2022-04-20 22:40:00|12313.5|12307.5|12311|12305|12314.1|12308.1|12310.8|12304.8|0
1650494700000|2022-04-20 22:45:00|12310.8|12304.8|12307.9|12301.9|12311|12305|12305.8|12299.8|0
1650495000000|2022-04-20 22:50:00|12308|12302|12308.7|12302.7|12310.8|12304.8|12308|12302|0
1650495300000|2022-04-20 22:55:00|12308.3|12302.3|12307.6|12301.6|12309.7|12303.7|12307.4|12301.4|0
1650495600000|2022-04-20 23:00:00|12307.2|12301.2|12308.4|12302.4|12308.8|12302.8|12307.2|12301.2|0
1650495900000|2022-04-20 23:05:00|12308|12302|12308|12302|12309.2|12303.2|12308|12302|0
1650496200000|2022-04-20 23:10:00|12308.2|12302.2|12307|12301|12308.8|12302.8|12306.7|12300.7|0
1650496500000|2022-04-20 23:15:00|12306.8|12300.8|12308.4|12302.4|12308.4|12302.4|12306.7|12300.7|0
1650496800000|2022-04-20 23:20:00|12308.2|12302.2|12307.4|12301.4|12308.2|12302.2|12307|12301|0
1650497100000|2022-04-20 23:25:00|12307.6|12301.6|12309.2|12303.2|12309.2|12303.2|12307.6|12301.6|0
1650497400000|2022-04-20 23:30:00|12309.4|12303.4|12309.4|12303.4|12309.7|12303.7|12308.4|12302.4|0
1650497700000|2022-04-20 23:35:00|12309.7|12303.7|12310.1|12304.1|12310.5|12304.5|12309.2|12303.2|0
1650498000000|2022-04-20 23:40:00|12310.5|12304.5|12312.2|12306.2|12312.6|12306.6|12310.1|12304.1|0
1650498300000|2022-04-20 23:45:00|12312.6|12306.6|12313|12307|12313|12307|12310.9|12304.9|0
1650498600000|2022-04-20 23:50:00|12313.2|12307.2|12312.6|12306.6|12314|12308|12312.2|12306.2|0
1650498900000|2022-04-20 23:55:00|12312.4|12306.4|12310.9|12304.9|12313|12307|12310.5|12304.5|0
1650499200000|2022-04-21 00:00:00|12310.5|12304.5|12312.6|12306.6|12315.3|12309.3|12310.5|12304.5|0
1650499500000|2022-04-21 00:05:00|12312.4|12306.4|12313.6|12307.6|12314.9|12308.9|12312.2|12306.2|0
1650499800000|2022-04-21 00:10:00|12314|12308|12308.9|12302.9|12314.3|12308.3|12308.9|12302.9|0
1650500100000|2022-04-21 00:15:00|12308.5|12302.5|12312.9|12306.9|12315.7|12309.7|12304.8|12298.8|0
1650500400000|2022-04-21 00:20:00|12313.8|12307.8|12310.1|12304.1|12313.8|12307.8|12308.2|12302.2|0
1650500700000|2022-04-21 00:25:00|12311.9|12305.9|12311.9|12305.9|12313.8|12307.8|12310.1|12304.1|0
1650501000000|2022-04-21 00:30:00|12310.9|12304.9|12313.4|12307.4|12315.4|12309.4|12309.3|12303.3|0
1650501300000|2022-04-21 00:35:00|12314.3|12308.3|12310.3|12304.3|12315.4|12309.4|12309.3|12303.3|0
1650501600000|2022-04-21 00:40:00|12310.8|12304.8|12315.4|12309.4|12315.4|12309.4|12309.3|12303.3|0
1650501900000|2022-04-21 00:45:00|12314.5|12308.5|12311.3|12305.3|12315.4|12309.4|12311.3|12305.3|0
1650502200000|2022-04-21 00:50:00|12311.8|12305.8|12311.3|12305.3|12313.3|12307.3|12311.3|12305.3|0
1650502500000|2022-04-21 00:55:00|12312.2|12306.2|12315.4|12309.4|12317.4|12311.4|12310.3|12304.3|0
1650502800000|2022-04-21 01:00:00|12316.3|12310.3|12315.4|12309.4|12317.4|12311.4|12315.4|12309.4|0
1650503100000|2022-04-21 01:05:00|12314.5|12308.5|12312.3|12306.3|12314.5|12308.5|12311.3|12305.3|0
1650503400000|2022-04-21 01:10:00|12313.3|12307.3|12312.3|12306.3|12313.3|12307.3|12311.3|12305.3|0
1650503700000|2022-04-21 01:15:00|12312.8|12306.8|12317.4|12311.4|12321.4|12315.4|12311.3|12305.3|0
1650504000000|2022-04-21 01:20:00|12316.9|12310.9|12313.3|12307.3|12317.4|12311.4|12313.3|12307.3|0
1650504300000|2022-04-21 01:25:00|12312.4|12306.4|12315.4|12309.4|12315.4|12309.4|12311.3|12305.3|0
1650504600000|2022-04-21 01:30:00|12315.3|12309.3|12317.4|12311.4|12317.4|12311.4|12313.3|12307.3|0
1650504900000|2022-04-21 01:35:00|12318.3|12312.3|12323.5|12317.5|12323.5|12317.5|12317.4|12311.4|0
1650505200000|2022-04-21 01:40:00|12322.6|12316.6|12327.5|12321.5|12329.6|12323.6|12321.4|12315.4|0
1650505500000|2022-04-21 01:45:00|12327.6|12321.6|12327.5|12321.5|12327.6|12321.6|12325.5|12319.5|0
1650505800000|2022-04-21 01:50:00|12327.1|12321.1|12328|12322|12329.6|12323.6|12325.5|12319.5|0
1650506100000|2022-04-21 01:55:00|12328.6|12322.6|12327.5|12321.5|12329.6|12323.6|12327.5|12321.5|0
1650506400000|2022-04-21 02:00:00|12328|12322|12327.5|12321.5|12329.6|12323.6|12325.5|12319.5|0
1650506700000|2022-04-21 02:05:00|12328|12322|12331.5|12325.5|12331.6|12325.6|12327.5|12321.5|0
1650507000000|2022-04-21 02:10:00|12332.4|12326.4|12333.6|12327.6|12335.6|12329.6|12331.5|12325.5|0
1650507300000|2022-04-21 02:15:00|12334.4|12328.4|12335.6|12329.6|12337.6|12331.6|12333.6|12327.6|0
1650507600000|2022-04-21 02:20:00|12334.7|12328.7|12331.5|12325.5|12334.7|12328.7|12329.5|12323.5|0
1650507900000|2022-04-21 02:25:00|12329.5|12323.5|12331.5|12325.5|12331.5|12325.5|12329.5|12323.5|0
1650508200000|2022-04-21 02:30:00|12331.1|12325.1|12329.5|12323.5|12331.5|12325.5|12329.5|12323.5|0
1650508500000|2022-04-21 02:35:00|12330.4|12324.4|12327.5|12321.5|12331.5|12325.5|12325.5|12319.5|0
1650508800000|2022-04-21 02:40:00|12327.9|12321.9|12329.5|12323.5|12329.5|12323.5|12327.5|12321.5|0
1650509100000|2022-04-21 02:45:00|12326.9|12320.9|12326.9|12320.9|12328.8|12322.8|12325.9|12319.9|0
1650509400000|2022-04-21 02:50:00|12325|12319|12325|12319|12326.9|12320.9|12324.1|12318.1|0
1650509700000|2022-04-21 02:55:00|12323.2|12317.2|12325|12319|12325.1|12319.1|12322.2|12316.2|0
1650510000000|2022-04-21 03:00:00|12326.4|12320.4|12325.5|12319.5|12327.5|12321.5|12325.5|12319.5|0
1650510300000|2022-04-21 03:05:00|12327.5|12321.5|12326.5|12320.5|12327.5|12321.5|12325.5|12319.5|0
1650510600000|2022-04-21 03:10:00|12326.9|12320.9|12324.4|12318.4|12327.5|12321.5|12323.4|12317.4|0
1650510900000|2022-04-21 03:15:00|12324.9|12318.9|12323.4|12317.4|12325.5|12319.5|12321.4|12315.4|0
1650511200000|2022-04-21 03:20:00|12323|12317|12321.4|12315.4|12323.4|12317.4|12318.3|12312.3|0
1650511500000|2022-04-21 03:25:00|12322.3|12316.3|12321.4|12315.4|12323.4|12317.4|12320.4|12314.4|0
1650511800000|2022-04-21 03:30:00|12323|12317|12323|12317|12325|12319|12323|12317|0
1650512100000|2022-04-21 03:35:00|12321.2|12315.2|12319.3|12313.3|12323|12317|12317.4|12311.4|0
1650512400000|2022-04-21 03:40:00|12320.2|12314.2|12319.3|12313.3|12321.2|12315.2|12317.4|12311.4|0
1650512700000|2022-04-21 03:45:00|12319.8|12313.8|12321.4|12315.4|12321.4|12315.4|12319.8|12313.8|0
1650513000000|2022-04-21 03:50:00|12320.5|12314.5|12313.3|12307.3|12320.5|12314.5|12313.3|12307.3|0
1650513300000|2022-04-21 03:55:00|12312.8|12306.8|12313.3|12307.3|12313.3|12307.3|12311.3|12305.3|0
1650513600000|2022-04-21 04:00:00|12313.7|12307.7|12313.7|12307.7|12313.7|12307.7|12311.8|12305.8|0
1650513900000|2022-04-21 04:05:00|12315.5|12309.5|12315.6|12309.6|12315.6|12309.6|12313.7|12307.7|0
1650514200000|2022-04-21 04:10:00|12317.4|12311.4|12317.4|12311.4|12317.5|12311.5|12315.5|12309.5|0
1650514500000|2022-04-21 04:15:00|12316.5|12310.5|12317.3|12311.3|12317.4|12311.4|12315.3|12309.3|0
1650514800000|2022-04-21 04:20:00|12317.4|12311.4|12317.3|12311.3|12317.4|12311.4|12315.3|12309.3|0
1650515100000|2022-04-21 04:25:00|12317.4|12311.4|12317.3|12311.3|12319.4|12313.4|12315.3|12309.3|0
1650515400000|2022-04-21 04:30:00|12317.5|12311.5|12317.4|12311.4|12319.3|12313.3|12317.4|12311.4|0
1650515700000|2022-04-21 04:35:00|12317.5|12311.5|12319.3|12313.3|12319.3|12313.3|12317.5|12311.5|0
1650516000000|2022-04-21 04:40:00|12317.5|12311.5|12319.3|12313.3|12319.3|12313.3|12317.5|12311.5|0
1650516300000|2022-04-21 04:45:00|12320.3|12314.3|12321.3|12315.3|12323.4|12317.4|12320.3|12314.3|0
1650516600000|2022-04-21 04:50:00|12319.3|12313.3|12323.3|12317.3|12323.3|12317.3|12319.3|12313.3|0
1650517200000|2022-04-21 05:00:00|12322.4|12316.4|12317.2|12311.2|12323.3|12317.3|12315.2|12309.2|0
1650517500000|2022-04-21 05:05:00|12318|12312|12322|12316|12328.1|12322.1|12318|12312|0
1650517800000|2022-04-21 05:10:00|12321.6|12315.6|12334.2|12328.2|12336.2|12330.2|12321|12315|0
1650518100000|2022-04-21 05:15:00|12334.6|12328.6|12338.2|12332.2|12339.3|12333.3|12334.2|12328.2|0
1650518400000|2022-04-21 05:20:00|12337.3|12331.3|12338.2|12332.2|12338.2|12332.2|12336.2|12330.2|0
1650518700000|2022-04-21 05:25:00|12337.8|12331.8|12336.2|12330.2|12338.2|12332.2|12334.2|12328.2|0
1650519000000|2022-04-21 05:30:00|12335.3|12329.3|12334.2|12328.2|12336.2|12330.2|12332.1|12326.1|0
1650519300000|2022-04-21 05:35:00|12334.1|12328.1|12328.8|12322.8|12334.2|12328.2|12328.1|12322.1|0
1650519600000|2022-04-21 05:40:00|12329.3|12323.3|12336.9|12330.9|12336.9|12330.9|12328.8|12322.8|0
1650519900000|2022-04-21 05:45:00|12336|12330|12335.6|12329.6|12336.9|12330.9|12334.9|12328.9|0
1650520200000|2022-04-21 05:50:00|12336.1|12330.1|12335.6|12329.6|12339.7|12333.7|12333.6|12327.6|0
1650520500000|2022-04-21 05:55:00|12336.5|12330.5|12331.6|12325.6|12337.6|12331.6|12329.5|12323.5|0
1650520800000|2022-04-21 06:00:00|12404.8|12402.8|12402.8|12400.8|12404.8|12402.8|12381.3|12379.3|138
1650521100000|2022-04-21 06:05:00|12402.3|12400.3|12399.3|12397.3|12410.8|12408.8|12398.8|12396.8|126
1650521400000|2022-04-21 06:10:00|12398.8|12396.8|12394.3|12392.3|12403.3|12401.3|12393.8|12391.8|57
1650521700000|2022-04-21 06:15:00|12393.8|12391.8|12386.3|12384.3|12393.8|12391.8|12383.3|12381.3|60
1650522000000|2022-04-21 06:20:00|12386.8|12384.8|12390.8|12388.8|12395.3|12393.3|12381.3|12379.3|141
1650522300000|2022-04-21 06:25:00|12390.3|12388.3|12388.3|12386.3|12391.3|12389.3|12381.3|12379.3|47
1650522600000|2022-04-21 06:30:00|12386.8|12384.8|12380.8|12378.8|12389.8|12387.8|12374.3|12372.3|48
1650522900000|2022-04-21 06:35:00|12380.3|12378.3|12377.3|12375.3|12381.8|12379.8|12374.3|12372.3|34
1650523200000|2022-04-21 06:40:00|12376.8|12374.8|12375.3|12373.3|12381.8|12379.8|12373.8|12371.8|32
1650523500000|2022-04-21 06:45:00|12375.8|12373.8|12375.8|12373.8|12380.3|12378.3|12371.3|12369.3|27
1650523800000|2022-04-21 06:50:00|12376.3|12374.3|12375.8|12373.8|12378.3|12376.3|12372.8|12370.8|47
1650524100000|2022-04-21 06:55:00|12376.3|12374.3|12372.8|12370.8|12385.3|12383.3|12371.8|12369.8|124
1650524400000|2022-04-21 07:00:00|12373.3|12371.3|12366.3|12364.3|12375.3|12373.3|12351.8|12349.8|833
1650524700000|2022-04-21 07:05:00|12365.8|12363.8|12350.3|12348.3|12369.3|12367.3|12340.3|12338.3|532
1650525000000|2022-04-21 07:10:00|12349.3|12347.3|12371.3|12369.3|12371.3|12369.3|12346.3|12344.3|331
1650525300000|2022-04-21 07:15:00|12371.8|12369.8|12364.8|12362.8|12378.8|12376.8|12356.3|12354.3|377
1650525600000|2022-04-21 07:20:00|12364.3|12362.3|12356.8|12354.8|12364.3|12362.3|12349.3|12347.3|287
1650525900000|2022-04-21 07:25:00|12355.3|12353.3|12349.3|12347.3|12356.8|12354.8|12337.8|12335.8|292
1650526200000|2022-04-21 07:30:00|12348.8|12346.8|12348.3|12346.3|12353.3|12351.3|12343.8|12341.8|194
1650526500000|2022-04-21 07:35:00|12348.8|12346.8|12368.3|12366.3|12371.3|12369.3|12345.8|12343.8|189
1650526800000|2022-04-21 07:40:00|12369|12367|12357|12355|12373|12371|12355.5|12353.5|175
1650527100000|2022-04-21 07:45:00|12356.5|12354.5|12350|12348|12358.5|12356.5|12346.5|12344.5|151
1650527400000|2022-04-21 07:50:00|12350.5|12348.5|12365|12363|12367|12365|12347|12345|137
1650527700000|2022-04-21 07:55:00|12365.5|12363.5|12379|12377|12389|12387|12364.5|12362.5|333
1650528000000|2022-04-21 08:00:00|12379.5|12377.5|12387|12385|12388.5|12386.5|12376|12374|283
1650528300000|2022-04-21 08:05:00|12387.5|12385.5|12381.5|12379.5|12387.5|12385.5|12379|12377|203
1650528600000|2022-04-21 08:10:00|12382|12380|12384|12382|12384|12382|12373|12371|321
1650528900000|2022-04-21 08:15:00|12384.5|12382.5|12388|12386|12397.5|12395.5|12384|12382|163
1650529200000|2022-04-21 08:20:00|12388.5|12386.5|12385|12383|12392|12390|12381.5|12379.5|122
1650529500000|2022-04-21 08:25:00|12384.5|12382.5|12388.5|12386.5|12390|12388|12382|12380|123
1650529800000|2022-04-21 08:30:00|12388|12386|12383|12381|12392.5|12390.5|12380.5|12378.5|167
1650530100000|2022-04-21 08:35:00|12383.5|12381.5|12374.5|12372.5|12383.5|12381.5|12372.5|12370.5|72
1650530400000|2022-04-21 08:40:00|12374|12372|12373|12371|12378.5|12376.5|12371|12369|84
1650530700000|2022-04-21 08:45:00|12373.5|12371.5|12373.5|12371.5|12374.5|12372.5|12369.5|12367.5|113
1650531000000|2022-04-21 08:50:00|12373|12371|12386.5|12384.5|12387|12385|12372|12370|151
1650531300000|2022-04-21 08:55:00|12386|12384|12386|12384|12387.5|12385.5|12378.5|12376.5|98
1650531600000|2022-04-21 09:00:00|12386.5|12384.5|12378.5|12376.5|12390|12388|12375|12373|137
1650531900000|2022-04-21 09:05:00|12378|12376|12384|12382|12386|12384|12377|12375|87
1650532200000|2022-04-21 09:10:00|12383.5|12381.5|12378.5|12376.5|12384.5|12382.5|12376|12374|69
1650532500000|2022-04-21 09:15:00|12378|12376|12382|12380|12386|12384|12378|12376|82
1650532800000|2022-04-21 09:20:00|12381.5|12379.5|12388.5|12386.5|12389.5|12387.5|12379|12377|94
1650533100000|2022-04-21 09:25:00|12389|12387|12389|12387|12391|12389|12384.5|12382.5|109
1650533400000|2022-04-21 09:30:00|12388.5|12386.5|12379|12377|12388.5|12386.5|12379|12377|99
1650533700000|2022-04-21 09:35:00|12378|12376|12376.5|12374.5|12382|12380|12372|12370|57
1650534000000|2022-04-21 09:40:00|12377|12375|12378|12376|12381.5|12379.5|12376|12374|137
1650534300000|2022-04-21 09:45:00|12378.5|12376.5|12379|12377|12381.5|12379.5|12375|12373|49
1650534600000|2022-04-21 09:50:00|12378.5|12376.5|12378|12376|12380.5|12378.5|12373|12371|66
1650534900000|2022-04-21 09:55:00|12377.5|12375.5|12379|12377|12381|12379|12375.5|12373.5|80
1650535200000|2022-04-21 10:00:00|12379.5|12377.5|12381|12379|12383.5|12381.5|12379|12377|48
1650535500000|2022-04-21 10:05:00|12381.5|12379.5|12382|12380|12384.5|12382.5|12379|12377|81
1650535800000|2022-04-21 10:10:00|12381.5|12379.5|12386|12384|12389|12387|12378.5|12376.5|63
1650536100000|2022-04-21 10:15:00|12386.5|12384.5|12391.5|12389.5|12393.5|12391.5|12385|12383|79
1650536400000|2022-04-21 10:20:00|12390.5|12388.5|12396.5|12394.5|12396.5|12394.5|12388.5|12386.5|139
1650536700000|2022-04-21 10:25:00|12396|12394|12406.5|12404.5|12408.5|12406.5|12394|12392|291
1650537000000|2022-04-21 10:30:00|12405.5|12403.5|12407.5|12405.5|12409.5|12407.5|12402.5|12400.5|206
1650537300000|2022-04-21 10:35:00|12407|12405|12413.5|12411.5|12417.5|12415.5|12406|12404|156
1650537600000|2022-04-21 10:40:00|12414|12412|12417.5|12415.5|12418.5|12416.5|12410.5|12408.5|194
1650537900000|2022-04-21 10:45:00|12418|12416|12416.5|12414.5|12418.5|12416.5|12413|12411|141
1650538200000|2022-04-21 10:50:00|12417.5|12415.5|12423.5|12421.5|12423.5|12421.5|12415.5|12413.5|233
1650538500000|2022-04-21 10:55:00|12424|12422|12424.5|12422.5|12425|12423|12416.5|12414.5|97
1650538800000|2022-04-21 11:00:00|12425.5|12423.5|12411|12409|12426|12424|12410.5|12408.5|215
1650539100000|2022-04-21 11:05:00|12410.5|12408.5|12403.5|12401.5|12411|12409|12403|12401|118
1650539400000|2022-04-21 11:10:00|12404|12402|12403|12401|12404.5|12402.5|12399.5|12397.5|80
1650539700000|2022-04-21 11:15:00|12402.5|12400.5|12411.5|12409.5|12412.5|12410.5|12402|12400|89
1650540000000|2022-04-21 11:20:00|12411|12409|12412|12410|12418|12416|12410.5|12408.5|67
1650540300000|2022-04-21 11:25:00|12412.5|12410.5|12411|12409|12415.5|12413.5|12405|12403|84
1650540600000|2022-04-21 11:30:00|12410.5|12408.5|12402|12400|12411.5|12409.5|12401|12399|163
1650540900000|2022-04-21 11:35:00|12402.5|12400.5|12406|12404|12408|12406|12400|12398|69
1650541200000|2022-04-21 11:40:00|12405.6|12403.6|12407.6|12405.6|12412.6|12410.6|12405.1|12403.1|59
1650541500000|2022-04-21 11:45:00|12407.1|12405.1|12410.6|12408.6|12411.1|12409.1|12404.1|12402.1|67
1650541800000|2022-04-21 11:50:00|12411.1|12409.1|12407.1|12405.1|12411.1|12409.1|12405.6|12403.6|84
1650542100000|2022-04-21 11:55:00|12405.6|12403.6|12404.6|12402.6|12407.1|12405.1|12402.6|12400.6|48
1650542400000|2022-04-21 12:00:00|12404.1|12402.1|12402.6|12400.6|12412.1|12410.1|12401.1|12399.1|248
1650542700000|2022-04-21 12:05:00|12402.1|12400.1|12396.6|12394.6|12403.1|12401.1|12396.6|12394.6|429
1650543000000|2022-04-21 12:10:00|12397.1|12395.1|12385.6|12383.6|12397.1|12395.1|12383.6|12381.6|186
1650543300000|2022-04-21 12:15:00|12385.1|12383.1|12362.6|12360.6|12387.1|12385.1|12361.6|12359.6|271
1650543600000|2022-04-21 12:20:00|12362.1|12360.1|12369.6|12367.6|12373.6|12371.6|12359.1|12357.1|363
1650543900000|2022-04-21 12:25:00|12370.1|12368.1|12360.1|12358.1|12370.1|12368.1|12358.6|12356.6|122
1650544200000|2022-04-21 12:30:00|12359.6|12357.6|12362.6|12360.6|12374.1|12372.1|12359.1|12357.1|136
1650544500000|2022-04-21 12:35:00|12363.1|12361.1|12371.6|12369.6|12374.1|12372.1|12362.6|12360.6|46
1650544800000|2022-04-21 12:40:00|12372.1|12370.1|12363.6|12361.6|12375.6|12373.6|12363.6|12361.6|85
1650545100000|2022-04-21 12:45:00|12364.1|12362.1|12361.6|12359.6|12366.6|12364.6|12359.6|12357.6|123
1650545400000|2022-04-21 12:50:00|12361.1|12359.1|12366.1|12364.1|12371.6|12369.6|12360.6|12358.6|78
1650545700000|2022-04-21 12:55:00|12367.1|12365.1|12359.6|12357.6|12367.6|12365.6|12358.1|12356.1|139
1650546000000|2022-04-21 13:00:00|12360.1|12358.1|12355.6|12353.6|12368.1|12366.1|12353.6|12351.6|99
1650546300000|2022-04-21 13:05:00|12355.1|12353.1|12360.1|12358.1|12360.1|12358.1|12353.1|12351.1|181
1650546600000|2022-04-21 13:10:00|12359.6|12357.6|12349.1|12347.1|12364.1|12362.1|12349.1|12347.1|167
1650546900000|2022-04-21 13:15:00|12349.6|12347.6|12335.6|12333.6|12350.6|12348.6|12335.1|12333.1|131
1650547200000|2022-04-21 13:20:00|12335.1|12333.1|12350.1|12348.1|12352.6|12350.6|12334.6|12332.6|177
1650547500000|2022-04-21 13:25:00|12346.1|12344.1|12351.6|12349.6|12353.1|12351.1|12342.1|12340.1|554
1650547800000|2022-04-21 13:30:00|12353.1|12351.1|12356.1|12354.1|12364.1|12362.1|12348.6|12346.6|218
1650548100000|2022-04-21 13:35:00|12356.6|12354.6|12343.6|12341.6|12356.6|12354.6|12337.6|12335.6|147
1650548400000|2022-04-21 13:40:00|12344.1|12342.1|12342.6|12340.6|12350.6|12348.6|12340.1|12338.1|137
1650548700000|2022-04-21 13:45:00|12342.1|12340.1|12345.6|12343.6|12348.1|12346.1|12336.1|12334.1|139
1650549000000|2022-04-21 13:50:00|12346.1|12344.1|12340.1|12338.1|12347.1|12345.1|12340.1|12338.1|148
1650549300000|2022-04-21 13:55:00|12341.6|12339.6|12332.6|12330.6|12341.6|12339.6|12330.1|12328.1|117
1650549600000|2022-04-21 14:00:00|12332.1|12330.1|12337.1|12335.1|12339.6|12337.6|12327.1|12325.1|146
1650549900000|2022-04-21 14:05:00|12336.6|12334.6|12331.1|12329.1|12336.6|12334.6|12325.1|12323.1|206
1650550200000|2022-04-21 14:10:00|12331|12329|12330.5|12328.5|12337.5|12335.5|12326|12324|140
1650550500000|2022-04-21 14:15:00|12331|12329|12321.5|12319.5|12336.5|12334.5|12321|12319|98
1650550800000|2022-04-21 14:20:00|12321|12319|12325.5|12323.5|12327|12325|12316|12314|91
1650551100000|2022-04-21 14:25:00|12325|12323|12328|12326|12331.5|12329.5|12321.5|12319.5|97
1650551400000|2022-04-21 14:30:00|12328.5|12326.5|12335.5|12333.5|12336.5|12334.5|12328|12326|161
1650551700000|2022-04-21 14:35:00|12336|12334|12338|12336|12340|12338|12333|12331|296
1650552000000|2022-04-21 14:40:00|12337.5|12335.5|12328|12326|12339.5|12337.5|12327|12325|284
1650552300000|2022-04-21 14:45:00|12328.5|12326.5|12324|12322|12329|12327|12321|12319|257
1650552600000|2022-04-21 14:50:00|12324.5|12322.5|12324.5|12322.5|12328|12326|12321|12319|159
1650552900000|2022-04-21 14:55:00|12325|12323|12320.5|12318.5|12328|12326|12318|12316|135
1650553200000|2022-04-21 15:00:00|12320|12318|12320.5|12318.5|12325|12323|12318.5|12316.5|164
1650553500000|2022-04-21 15:05:00|12321|12319|12318|12316|12322|12320|12315|12313|284
1650553800000|2022-04-21 15:10:00|12318.5|12316.5|12321|12319|12322|12320|12316.5|12314.5|142
1650554100000|2022-04-21 15:15:00|12320.5|12318.5|12315|12313|12320.5|12318.5|12310|12308|494
1650554400000|2022-04-21 15:20:00|12313.5|12311.5|12309.5|12307.5|12316|12314|12303|12301|701
1650554700000|2022-04-21 15:25:00|12309|12307|12309|12307|12313.5|12311.5|12305|12303|1256
1650555000000|2022-04-21 15:30:00|12308.5|12306.5|12308|12306|12315.5|12313.5|12304|12302|793
1650555300000|2022-04-21 15:35:00|12307.5|12305.5|12305.5|12303.5|12312|12310|12304|12302|343
1650555600000|2022-04-21 15:40:00|12305|12303|12294.5|12292.5|12306|12304|12293.5|12291.5|63
1650555900000|2022-04-21 15:45:00|12294|12292|12291|12289|12295|12293|12286|12284|96
1650556200000|2022-04-21 15:50:00|12290.5|12288.5|12292.5|12290.5|12296|12294|12286.5|12284.5|104
1650556500000|2022-04-21 15:55:00|12293|12291|12280.5|12278.5|12293.5|12291.5|12278|12276|93
1650556800000|2022-04-21 16:00:00|12281|12279|12269.5|12267.5|12282.5|12280.5|12269|12267|80
1650557100000|2022-04-21 16:05:00|12269|12267|12270|12268|12276.5|12274.5|12268|12266|66
1650557400000|2022-04-21 16:10:00|12269.5|12267.5|12262|12260|12270.5|12268.5|12259.5|12257.5|64
1650557700000|2022-04-21 16:15:00|12261.5|12259.5|12266.5|12264.5|12267|12265|12258|12256|69
1650558000000|2022-04-21 16:20:00|12266|12264|12254.5|12252.5|12266.5|12264.5|12254.5|12252.5|43
1650558300000|2022-04-21 16:25:00|12255|12253|12257|12255|12265.5|12263.5|12253.5|12251.5|41
1650558600000|2022-04-21 16:30:00|12256|12254|12264|12262|12265|12263|12254|12252|31
1650558900000|2022-04-21 16:35:00|12263.5|12261.5|12253.5|12251.5|12268.5|12266.5|12247.5|12245.5|243
1650559200000|2022-04-21 16:40:00|12254|12252|12254.5|12252.5|12258|12256|12248.5|12246.5|41
1650559500000|2022-04-21 16:45:00|12254|12252|12244.5|12242.5|12256.5|12254.5|12243|12241|60
1650559800000|2022-04-21 16:50:00|12244|12242|12239|12237|12244|12242|12232.5|12230.5|92
1650560100000|2022-04-21 16:55:00|12238.5|12236.5|12244|12242|12244|12242|12237.5|12235.5|55
1650560400000|2022-04-21 17:00:00|12242.5|12240.5|12242|12240|12247.5|12245.5|12239|12237|57
1650560700000|2022-04-21 17:05:00|12241.5|12239.5|12235.5|12233.5|12242.5|12240.5|12234|12232|25
1650561000000|2022-04-21 17:10:00|12235|12233|12238.5|12236.5|12240|12238|12230.5|12228.5|45
1650561300000|2022-04-21 17:15:00|12237|12235|12220|12218|12240.5|12238.5|12218|12216|44
1650561600000|2022-04-21 17:20:00|12220.5|12218.5|12231.5|12229.5|12235.5|12233.5|12218.5|12216.5|26
1650561900000|2022-04-21 17:25:00|12229|12227|12237|12235|12238.5|12236.5|12226|12224|14
1650562200000|2022-04-21 17:30:00|12236.5|12234.5|12235.5|12233.5|12247|12245|12233.5|12231.5|20
1650562500000|2022-04-21 17:35:00|12235|12233|12223|12221|12235|12233|12220|12218|39
1650562800000|2022-04-21 17:40:00|12223.5|12221.5|12223|12221|12228.5|12226.5|12220.5|12218.5|20
1650563100000|2022-04-21 17:45:00|12223.5|12221.5|12231|12229|12233|12231|12223|12221|26
1650563400000|2022-04-21 17:50:00|12231.5|12229.5|12229|12227|12232|12230|12228|12226|5
1650563700000|2022-04-21 17:55:00|12229.5|12227.5|12224|12222|12230|12228|12222.5|12220.5|30
1650564000000|2022-04-21 18:00:00|12223.5|12221.5|12204|12202|12223.5|12221.5|12203.5|12201.5|46
1650564300000|2022-04-21 18:05:00|12204.5|12202.5|12207.5|12205.5|12211|12209|12203.5|12201.5|36
1650564600000|2022-04-21 18:10:00|12207|12205|12210|12208|12212.5|12210.5|12205|12203|16
1650564900000|2022-04-21 18:15:00|12209.5|12207.5|12206.5|12204.5|12211|12209|12205|12203|6
1650565200000|2022-04-21 18:20:00|12207|12205|12207.5|12205.5|12214|12212|12206.5|12204.5|3
1650565500000|2022-04-21 18:25:00|12208|12206|12208.5|12206.5|12214.5|12212.5|12205|12203|11
1650565800000|2022-04-21 18:30:00|12205.5|12203.5|12211.5|12209.5|12213.5|12211.5|12201|12199|12
1650566100000|2022-04-21 18:35:00|12211|12209|12205|12203|12215.5|12213.5|12202.5|12200.5|38
1650566400000|2022-04-21 18:40:00|12204|12202|12193|12191|12207|12205|12193|12191|44
1650566700000|2022-04-21 18:45:00|12193.5|12191.5|12180|12178|12195|12193|12175|12173|88
1650567000000|2022-04-21 18:50:00|12177|12175|12178|12176|12181|12179|12175|12173|12
1650567300000|2022-04-21 18:55:00|12177.5|12175.5|12174|12172|12177.5|12175.5|12171.5|12169.5|38
1650567600000|2022-04-21 19:00:00|12173.5|12171.5|12163.5|12161.5|12174|12172|12161.5|12159.5|27
1650567900000|2022-04-21 19:05:00|12164|12162|12161.5|12159.5|12168.5|12166.5|12161|12159|31
1650568200000|2022-04-21 19:10:00|12161|12159|12158.5|12156.5|12165.5|12163.5|12156|12154|70
1650568500000|2022-04-21 19:15:00|12159|12157|12162.5|12160.5|12167.5|12165.5|12153|12151|36
1650568800000|2022-04-21 19:20:00|12162|12160|12167.5|12165.5|12170|12168|12155|12153|24
1650569100000|2022-04-21 19:25:00|12167|12165|12177|12175|12180|12178|12165|12163|39
1650569400000|2022-04-21 19:30:00|12176.5|12174.5|12164.5|12162.5|12181|12179|12161.5|12159.5|40
1650569700000|2022-04-21 19:35:00|12166|12164|12160.5|12158.5|12166|12164|12148.5|12146.5|60
1650570000000|2022-04-21 19:40:00|12161|12159|12161.5|12159.5|12166|12164|12156|12154|41
1650570300000|2022-04-21 19:45:00|12161|12159|12145|12143|12162.5|12160.5|12145|12143|127
1650570600000|2022-04-21 19:50:00|12145.5|12143.5|12164.5|12162.5|12168.5|12166.5|12145.5|12143.5|120
1650570900000|2022-04-21 19:55:00|12163.5|12161.5|12176.7|12170.7|12176.9|12173|12146.5|12144.5|148
1650571200000|2022-04-21 20:00:00|12168.5|12162.5|12164.9|12158.9|12171.8|12165.8|12161.6|12155.6|0
1650571500000|2022-04-21 20:05:00|12164.5|12158.5|12166.1|12160.1|12169.1|12163.1|12164|12158|0
1650571800000|2022-04-21 20:10:00|12166.5|12160.5|12168.9|12162.9|12172.8|12166.8|12159.3|12153.3|0
1650572100000|2022-04-21 20:15:00|12168.5|12162.5|12167|12161|12171.6|12165.6|12165.7|12159.7|0
1650572400000|2022-04-21 20:20:00|12166.8|12160.8|12166.8|12160.8|12168.5|12162.5|12165.1|12159.1|0
1650572700000|2022-04-21 20:25:00|12167.2|12161.2|12164.9|12158.9|12171.2|12165.2|12164.5|12158.5|0
1650573000000|2022-04-21 20:30:00|12165.3|12159.3|12166.1|12160.1|12167.8|12161.8|12162.8|12156.8|0
1650573300000|2022-04-21 20:35:00|12166.2|12160.2|12164.3|12158.3|12167|12161|12163.9|12157.9|0
1650573600000|2022-04-21 20:40:00|12164.7|12158.7|12166.4|12160.4|12167.4|12161.4|12164.3|12158.3|0
1650573900000|2022-04-21 20:45:00|12166.6|12160.6|12166.1|12160.1|12168.9|12162.9|12165.3|12159.3|0
1650574200000|2022-04-21 20:50:00|12166.4|12160.4|12164.3|12158.3|12166.8|12160.8|12163.6|12157.6|0
1650574500000|2022-04-21 20:55:00|12164.7|12158.7|12166.1|12160.1|12166.8|12160.8|12163.6|12157.6|0
1650574800000|2022-04-21 21:00:00|12166|12160|12166.4|12160.4|12166.8|12160.8|12165.7|12159.7|0
1650575100000|2022-04-21 21:05:00|12166.2|12160.2|12166|12160|12166.8|12160.8|12166|12160|0
1650575400000|2022-04-21 21:10:00|12165.9|12159.9|12165.5|12159.5|12166|12160|12165.5|12159.5|0
1650575700000|2022-04-21 21:15:00|12165.3|12159.3|12164.7|12158.7|12165.3|12159.3|12164.7|12158.7|0
1650576000000|2022-04-21 21:20:00|12164.9|12158.9|12165.5|12159.5|12165.5|12159.5|12164.5|12158.5|0
1650576300000|2022-04-21 21:25:00|12165.7|12159.7|12165.5|12159.5|12165.7|12159.7|12165.5|12159.5|0
1650576600000|2022-04-21 21:30:00|12165.7|12159.7|12165.7|12159.7|12165.7|12159.7|12165.3|12159.3|0
1650576900000|2022-04-21 21:35:00|12165.5|12159.5|12165.5|12159.5|12165.5|12159.5|12165.5|12159.5|0
1650577500000|2022-04-21 21:45:00|12165.7|12159.7|12165.5|12159.5|12165.7|12159.7|12165.5|12159.5|0
1650577800000|2022-04-21 21:50:00|12165.7|12159.7|12164.8|12158.8|12165.7|12159.7|12164.6|12158.6|0
1650578100000|2022-04-21 21:55:00|12164.6|12158.6|12165.8|12159.8|12166|12160|12164.6|12158.6|0
1650578400000|2022-04-21 22:00:00|12165.9|12159.9|12162.2|12156.2|12169.1|12163.1|12161.4|12155.4|0
1650578700000|2022-04-21 22:05:00|12162.3|12156.3|12165.2|12159.2|12166.4|12160.4|12162.2|12156.2|0
1650579000000|2022-04-21 22:10:00|12165.6|12159.6|12164.8|12158.8|12165.6|12159.6|12162.5|12156.5|0
1650579300000|2022-04-21 22:15:00|12164.7|12158.7|12166|12160|12166.4|12160.4|12163.9|12157.9|0
1650579600000|2022-04-21 22:20:00|12166.2|12160.2|12168.5|12162.5|12169.8|12163.8|12166|12160|0
1650579900000|2022-04-21 22:25:00|12168.3|12162.3|12167.7|12161.7|12168.5|12162.5|12166.4|12160.4|0
1650580200000|2022-04-21 22:30:00|12167.9|12161.9|12171.6|12165.6|12171.9|12165.9|12167.9|12161.9|0
1650580500000|2022-04-21 22:35:00|12171.9|12165.9|12170.6|12164.6|12171.9|12165.9|12169.8|12163.8|0
1650580800000|2022-04-21 22:40:00|12170.2|12164.2|12169.8|12163.8|12171|12165|12169.1|12163.1|0
1650581100000|2022-04-21 22:45:00|12170.2|12164.2|12168.5|12162.5|12171|12165|12168.1|12162.1|0
1650581400000|2022-04-21 22:50:00|12168.1|12162.1|12166.4|12160.4|12168.5|12162.5|12166|12160|0
1650581700000|2022-04-21 22:55:00|12166.8|12160.8|12167|12161|12167|12161|12166|12160|0
1650582000000|2022-04-21 23:00:00|12166.9|12160.9|12165.1|12159.1|12169.7|12163.7|12165.1|12159.1|0
1650582300000|2022-04-21 23:05:00|12164.9|12158.9|12163|12157|12164.9|12158.9|12161.3|12155.3|0
1650582600000|2022-04-21 23:10:00|12163.4|12157.4|12163.4|12157.4|12165.1|12159.1|12163|12157|0
1650582900000|2022-04-21 23:15:00|12163.8|12157.8|12164.7|12158.7|12165.7|12159.7|12163.8|12157.8|0
1650583200000|2022-04-21 23:20:00|12164.6|12158.6|12165.5|12159.5|12165.5|12159.5|12163.8|12157.8|0
1650583500000|2022-04-21 23:25:00|12165.7|12159.7|12164.5|12158.5|12165.9|12159.9|12163.4|12157.4|0
1650583800000|2022-04-21 23:30:00|12164.6|12158.6|12164.7|12158.7|12165.9|12159.9|12164.2|12158.2|0
1650584100000|2022-04-21 23:35:00|12164.9|12158.9|12160.3|12154.3|12165.9|12159.9|12160.3|12154.3|0
1650584400000|2022-04-21 23:40:00|12160.5|12154.5|12166.3|12160.3|12166.3|12160.3|12160.5|12154.5|0
1650584700000|2022-04-21 23:45:00|12166.7|12160.7|12159.6|12153.6|12168|12162|12158.4|12152.4|0
1650585000000|2022-04-21 23:50:00|12159.4|12153.4|12159.9|12153.9|12164.7|12158.7|12159.2|12153.2|0
1650585300000|2022-04-21 23:55:00|12160.1|12154.1|12155|12149|12160.3|12154.3|12152.8|12146.8|0
1650585600000|2022-04-22 00:00:00|12155.3|12149.3|12156.6|12150.6|12156.7|12150.7|12152.3|12146.3|0
1650585900000|2022-04-22 00:05:00|12156.9|12150.9|12160.8|12154.8|12161.5|12155.5|12155.8|12149.8|0
1650586200000|2022-04-22 00:10:00|12160.6|12154.6|12159.8|12153.8|12161.5|12155.5|12154.4|12148.4|0
1650586500000|2022-04-22 00:15:00|12160.3|12154.3|12149.8|12143.8|12161|12155|12149.8|12143.8|0
1650586800000|2022-04-22 00:20:00|12150.2|12144.2|12153.8|12147.8|12155.8|12149.8|12149.8|12143.8|0
1650587100000|2022-04-22 00:25:00|12152.9|12146.9|12150.8|12144.8|12153.8|12147.8|12147.7|12141.7|0
1650587400000|2022-04-22 00:30:00|12150.3|12144.3|12154.8|12148.8|12154.8|12148.8|12145.7|12139.7|0
1650587700000|2022-04-22 00:35:00|12155.3|12149.3|12153.8|12147.8|12157.8|12151.8|12149.7|12143.7|0
1650588000000|2022-04-22 00:40:00|12152.9|12146.9|12137.4|12131.4|12152.9|12146.9|12137.4|12131.4|0
1650588300000|2022-04-22 00:45:00|12137.3|12131.3|12121.2|12115.2|12138.4|12132.4|12121.1|12115.1|0
1650588600000|2022-04-22 00:50:00|12121.3|12115.3|12127.3|12121.3|12129.4|12123.4|12121.2|12115.2|0
1650588900000|2022-04-22 00:55:00|12128.3|12122.3|12137.5|12131.5|12137.5|12131.5|12127.3|12121.3|0
1650589200000|2022-04-22 01:00:00|12136.6|12130.6|12135.5|12129.5|12137.5|12131.5|12132.4|12126.4|0
1650589500000|2022-04-22 01:05:00|12134.6|12128.6|12135.5|12129.5|12136.5|12130.5|12133.4|12127.4|0
1650589800000|2022-04-22 01:10:00|12135.9|12129.9|12137.5|12131.5|12137.5|12131.5|12133.5|12127.5|0
1650590100000|2022-04-22 01:15:00|12138.4|12132.4|12141.5|12135.5|12143.6|12137.6|12135.5|12129.5|0
1650590400000|2022-04-22 01:20:00|12142|12136|12145.6|12139.6|12145.6|12139.6|12141.5|12135.5|0
1650590700000|2022-04-22 01:25:00|12146.5|12140.5|12135.5|12129.5|12147.6|12141.6|12135.4|12129.4|0
1650591000000|2022-04-22 01:30:00|12136.5|12130.5|12135.5|12129.5|12137.5|12131.5|12129.4|12123.4|0
1650591300000|2022-04-22 01:35:00|12136.5|12130.5|12133.4|12127.4|12140.6|12134.6|12133.4|12127.4|0
1650591600000|2022-04-22 01:40:00|12133.9|12127.9|12133.3|12127.3|12134.5|12128.5|12131.3|12125.3|0
1650591900000|2022-04-22 01:45:00|12134.3|12128.3|12131.3|12125.3|12134.3|12128.3|12124.2|12118.2|0
1650592200000|2022-04-22 01:50:00|12130.8|12124.8|12143.4|12137.4|12143.4|12137.4|12129.3|12123.3|0
1650592500000|2022-04-22 01:55:00|12143.9|12137.9|12143.4|12137.4|12145.5|12139.5|12136.4|12130.4|0
1650592800000|2022-04-22 02:00:00|12143|12137|12139.4|12133.4|12143.4|12137.4|12133.3|12127.3|0
1650593100000|2022-04-22 02:05:00|12139.9|12133.9|12145.5|12139.5|12147.5|12141.5|12139.9|12133.9|0
1650593400000|2022-04-22 02:10:00|12145.9|12139.9|12143.5|12137.5|12147.5|12141.5|12141.4|12135.4|0
1650593700000|2022-04-22 02:15:00|12143.9|12137.9|12145.5|12139.5|12147.5|12141.5|12142.4|12136.4|0
1650594000000|2022-04-22 02:20:00|12146.4|12140.4|12143.4|12137.4|12147.5|12141.5|12141.4|12135.4|0
1650594300000|2022-04-22 02:25:00|12142.5|12136.5|12145.5|12139.5|12145.5|12139.5|12141.4|12135.4|0
1650594600000|2022-04-22 02:30:00|12145|12139|12143.5|12137.5|12145.5|12139.5|12139.4|12133.4|0
1650594900000|2022-04-22 02:35:00|12143.4|12137.4|12145.5|12139.5|12147.5|12141.5|12141.4|12135.4|0
1650595200000|2022-04-22 02:40:00|12144.6|12138.6|12143.5|12137.5|12145.5|12139.5|12141.4|12135.4|0
1650595500000|2022-04-22 02:45:00|12143.4|12137.4|12145.5|12139.5|12145.5|12139.5|12141.4|12135.4|0
1650595800000|2022-04-22 02:50:00|12145.4|12139.4|12147.5|12141.5|12147.5|12141.5|12143.4|12137.4|0
1650596100000|2022-04-22 02:55:00|12146.6|12140.6|12145.4|12139.4|12147.5|12141.5|12143.4|12137.4|0
1650596400000|2022-04-22 03:00:00|12145.9|12139.9|12143.4|12137.4|12147.5|12141.5|12137.3|12131.3|0
1650596700000|2022-04-22 03:05:00|12143|12137|12141.4|12135.4|12143|12137|12139.3|12133.3|0
1650597000000|2022-04-22 03:10:00|12140.5|12134.5|12149.5|12143.5|12149.5|12143.5|12139.4|12133.4|0
1650597300000|2022-04-22 03:15:00|12148.6|12142.6|12147.5|12141.5|12151.5|12145.5|12147.5|12141.5|0
1650597600000|2022-04-22 03:20:00|12146.6|12140.6|12147.5|12141.5|12147.5|12141.5|12145.5|12139.5|0
1650597900000|2022-04-22 03:25:00|12147|12141|12147.5|12141.5|12147.5|12141.5|12146.5|12140.5|0
1650598200000|2022-04-22 03:30:00|12145.8|12139.8|12146.7|12140.7|12148.6|12142.6|12144.9|12138.9|0
1650598500000|2022-04-22 03:35:00|12146.8|12140.8|12144.9|12138.9|12148.6|12142.6|12144.9|12138.9|0
1650598800000|2022-04-22 03:40:00|12143|12137|12143|12137|12144.9|12138.9|12141.1|12135.1|0
1650599100000|2022-04-22 03:45:00|12144.3|12138.3|12147.5|12141.5|12147.5|12141.5|12143.4|12137.4|0
1650599400000|2022-04-22 03:50:00|12147|12141|12147.5|12141.5|12147.5|12141.5|12145.4|12139.4|0
1650599700000|2022-04-22 03:55:00|12145.5|12139.5|12147.5|12141.5|12147.5|12141.5|12145.4|12139.4|0
1650600000000|2022-04-22 04:00:00|12146.7|12140.7|12145.9|12139.9|12146.8|12140.8|12144.9|12138.9|0
1650600300000|2022-04-22 04:05:00|12145.8|12139.8|12146.8|12140.8|12146.8|12140.8|12144.9|12138.9|0
1650600600000|2022-04-22 04:10:00|12145.9|12139.9|12146.8|12140.8|12146.8|12140.8|12144.9|12138.9|0
1650600900000|2022-04-22 04:15:00|12144.9|12138.9|12143|12137|12144.9|12138.9|12139.2|12133.2|0
1650601200000|2022-04-22 04:20:00|12144.9|12138.9|12150.6|12144.6|12152.6|12146.6|12143.9|12137.9|0
1650601500000|2022-04-22 04:25:00|12150.7|12144.7|12150.7|12144.7|12152.6|12146.6|12150.6|12144.6|0
1650601800000|2022-04-22 04:30:00|12149.6|12143.6|12147.5|12141.5|12151.6|12145.6|12145.5|12139.5|0
1650602100000|2022-04-22 04:35:00|12148|12142|12149.5|12143.5|12149.5|12143.5|12147.5|12141.5|0
1650602400000|2022-04-22 04:40:00|12147.5|12141.5|12149.5|12143.5|12149.5|12143.5|12147.5|12141.5|0
1650602700000|2022-04-22 04:45:00|12148.6|12142.6|12154.3|12148.3|12154.3|12148.3|12148.6|12142.6|0
1650603000000|2022-04-22 04:50:00|12154.4|12148.4|12156.2|12150.2|12156.3|12150.3|12154.3|12148.3|0
1650603300000|2022-04-22 04:55:00|12156.3|12150.3|12160|12154|12160.1|12154.1|12156.2|12150.2|0
1650603600000|2022-04-22 05:00:00|12161.3|12155.3|12165.8|12159.8|12165.8|12159.8|12159.7|12153.7|0
1650603900000|2022-04-22 05:05:00|12166.7|12160.7|12175.6|12169.6|12175.9|12169.9|12166.7|12160.7|0
1650604200000|2022-04-22 05:10:00|12174.7|12168.7|12177.8|12171.8|12179.7|12173.7|12171.6|12165.6|0
1650604500000|2022-04-22 05:15:00|12176|12170|12173.1|12167.1|12178.8|12172.8|12173.1|12167.1|0
1650604800000|2022-04-22 05:20:00|12173.2|12167.2|12173|12167|12173.9|12167.9|12171.1|12165.1|0
1650605100000|2022-04-22 05:25:00|12172.9|12166.9|12173|12167|12174.9|12168.9|12171.1|12165.1|0
1650605400000|2022-04-22 05:30:00|12176.5|12170.5|12181.7|12175.7|12181.7|12175.7|12173.6|12167.6|0
1650605700000|2022-04-22 05:35:00|12183.7|12177.7|12188.2|12182.2|12188.2|12182.2|12181.7|12175.7|0
1650606000000|2022-04-22 05:40:00|12189.1|12183.1|12191.8|12185.8|12192|12186|12186.2|12180.2|0
1650606300000|2022-04-22 05:45:00|12192.2|12186.2|12191.1|12185.1|12197.1|12191.1|12190.1|12184.1|0
1650606600000|2022-04-22 05:50:00|12190.2|12184.2|12189|12183|12193.1|12187.1|12187|12181|0
1650606900000|2022-04-22 05:55:00|12189.1|12183.1|12185|12179|12189.1|12183.1|12183|12177|0
1650607200000|2022-04-22 06:00:00|12187.5|12185.5|12186.5|12184.5|12198.5|12196.5|12180|12178|79
1650607500000|2022-04-22 06:05:00|12187.5|12185.5|12187.5|12185.5|12194|12192|12182.5|12180.5|69
1650607800000|2022-04-22 06:10:00|12188|12186|12184.5|12182.5|12192|12190|12182|12180|88
1650608100000|2022-04-22 06:15:00|12184|12182|12180.5|12178.5|12186|12184|12177.5|12175.5|41
1650608400000|2022-04-22 06:20:00|12181|12179|12187|12185|12187|12185|12179.5|12177.5|41
1650608700000|2022-04-22 06:25:00|12186|12184|12187.5|12185.5|12189|12187|12177.5|12175.5|78
1650609000000|2022-04-22 06:30:00|12187|12185|12181.5|12179.5|12189.5|12187.5|12181|12179|19
1650609300000|2022-04-22 06:35:00|12180.5|12178.5|12189.5|12187.5|12189.5|12187.5|12177.5|12175.5|30
1650609600000|2022-04-22 06:40:00|12188|12186|12181|12179|12192.5|12190.5|12181|12179|46
1650609900000|2022-04-22 06:45:00|12180|12178|12179.5|12177.5|12187|12185|12175.5|12173.5|127
1650610200000|2022-04-22 06:50:00|12180|12178|12183.5|12181.5|12186|12184|12169.5|12167.5|54
1650610500000|2022-04-22 06:55:00|12183|12181|12190|12188|12190.5|12188.5|12172.5|12170.5|172
1650610800000|2022-04-22 07:00:00|12190.5|12188.5|12216.5|12214.5|12223.5|12221.5|12182.5|12180.5|1066
1650611100000|2022-04-22 07:05:00|12217|12215|12219.5|12217.5|12224.5|12222.5|12208.5|12206.5|409
1650611400000|2022-04-22 07:10:00|12219|12217|12251.5|12249.5|12254.5|12252.5|12217.5|12215.5|441
1650611700000|2022-04-22 07:15:00|12255.5|12253.5|12263.5|12261.5|12266|12264|12251.5|12249.5|349
1650612000000|2022-04-22 07:20:00|12262.5|12260.5|12243.5|12241.5|12263.5|12261.5|12236|12234|372
1650612300000|2022-04-22 07:25:00|12243|12241|12247.5|12245.5|12259.5|12257.5|12243|12241|262
1650612600000|2022-04-22 07:30:00|12247|12245|12260|12258|12264.5|12262.5|12245|12243|381
1650612900000|2022-04-22 07:35:00|12259|12257|12273.5|12271.5|12275.5|12273.5|12255|12253|303
1650613200000|2022-04-22 07:40:00|12275|12273|12271|12269|12278|12276|12265|12263|214
1650613500000|2022-04-22 07:45:00|12271.5|12269.5|12270|12268|12276.5|12274.5|12265|12263|127
1650613800000|2022-04-22 07:50:00|12270.5|12268.5|12286|12284|12287|12285|12269.5|12267.5|234
1650614100000|2022-04-22 07:55:00|12286.5|12284.5|12290.5|12288.5|12291.5|12289.5|12278|12276|209
1650614400000|2022-04-22 08:00:00|12290|12288|12294.5|12292.5|12295.5|12293.5|12286|12284|202
1650614700000|2022-04-22 08:05:00|12294|12292|12290|12288|12300|12298|12290|12288|246
1650615000000|2022-04-22 08:10:00|12289.5|12287.5|12286|12284|12296.5|12294.5|12278.5|12276.5|234
1650615300000|2022-04-22 08:15:00|12285.5|12283.5|12289|12287|12293|12291|12284.5|12282.5|152
1650615600000|2022-04-22 08:20:00|12288.5|12286.5|12304|12302|12306|12304|12288.5|12286.5|185
1650615900000|2022-04-22 08:25:00|12304.5|12302.5|12314|12312|12314|12312|12302.5|12300.5|321
1650616200000|2022-04-22 08:30:00|12313.5|12311.5|12303|12301|12318|12316|12300|12298|150
1650616500000|2022-04-22 08:35:00|12303.5|12301.5|12303|12301|12305.5|12303.5|12294.5|12292.5|178
1650616800000|2022-04-22 08:40:00|12303.5|12301.5|12297.5|12295.5|12304|12302|12294|12292|130
1650617100000|2022-04-22 08:45:00|12298|12296|12299|12297|12305|12303|12295|12293|97
1650617400000|2022-04-22 08:50:00|12299.5|12297.5|12297|12295|12302|12300|12294.5|12292.5|120
1650617700000|2022-04-22 08:55:00|12296.5|12294.5|12298|12296|12302|12300|12290.5|12288.5|160
1650618000000|2022-04-22 09:00:00|12297.5|12295.5|12304.5|12302.5|12305.5|12303.5|12295|12293|90
1650618300000|2022-04-22 09:05:00|12305|12303|12299.5|12297.5|12315.5|12313.5|12296|12294|267
1650618600000|2022-04-22 09:10:00|12300|12298|12303|12301|12303.5|12301.5|12299|12297|172
1650618900000|2022-04-22 09:15:00|12303.5|12301.5|12302.5|12300.5|12305.5|12303.5|12298.5|12296.5|92
1650619200000|2022-04-22 09:20:00|12302|12300|12297.5|12295.5|12305|12303|12296|12294|120
1650619500000|2022-04-22 09:25:00|12298|12296|12306|12304|12306|12304|12297.5|12295.5|79
1650619800000|2022-04-22 09:30:00|12306.5|12304.5|12300.5|12298.5|12311.5|12309.5|12300.5|12298.5|83
1650620100000|2022-04-22 09:35:00|12300|12298|12296|12294|12302.5|12300.5|12292|12290|89
1650620400000|2022-04-22 09:40:00|12295.5|12293.5|12298|12296|12299.5|12297.5|12289.5|12287.5|89
1650620700000|2022-04-22 09:45:00|12297.5|12295.5|12302|12300|12304.5|12302.5|12292.5|12290.5|79
1650621000000|2022-04-22 09:50:00|12301|12299|12285|12283|12301.5|12299.5|12282|12280|101
1650621300000|2022-04-22 09:55:00|12284.5|12282.5|12277|12275|12285|12283|12274|12272|221
1650621600000|2022-04-22 10:00:00|12276.5|12274.5|12290|12288|12291|12289|12274.5|12272.5|134
1650621900000|2022-04-22 10:05:00|12290.5|12288.5|12285|12283|12293|12291|12284|12282|98
1650622200000|2022-04-22 10:10:00|12284.5|12282.5|12287.5|12285.5|12289.5|12287.5|12281.5|12279.5|106
1650622500000|2022-04-22 10:15:00|12288|12286|12289|12287|12292.5|12290.5|12287|12285|70
1650622800000|2022-04-22 10:20:00|12288.5|12286.5|12285.5|12283.5|12289|12287|12284|12282|96
1650623100000|2022-04-22 10:25:00|12286|12284|12277|12275|12286.5|12284.5|12274.5|12272.5|80
1650623400000|2022-04-22 10:30:00|12277.5|12275.5|12271.5|12269.5|12278.5|12276.5|12267.5|12265.5|116
1650623700000|2022-04-22 10:35:00|12271|12269|12277|12275|12277|12275|12269.5|12267.5|58
1650624000000|2022-04-22 10:40:00|12276.5|12274.5|12275|12273|12278.5|12276.5|12274|12272|51
1650624300000|2022-04-22 10:45:00|12274.5|12272.5|12276|12274|12277.5|12275.5|12272.5|12270.5|74
1650624600000|2022-04-22 10:50:00|12276.5|12274.5|12271|12269|12279|12277|12271|12269|43
1650624900000|2022-04-22 10:55:00|12271.5|12269.5|12273.5|12271.5|12275|12273|12266.5|12264.5|59
1650625200000|2022-04-22 11:00:00|12274|12272|12277|12275|12279|12277|12273|12271|76
1650625500000|2022-04-22 11:05:00|12277.5|12275.5|12275.5|12273.5|12279.5|12277.5|12271.5|12269.5|68
1650625800000|2022-04-22 11:10:00|12275|12273|12278|12276|12279|12277|12273.5|12271.5|98
1650626100000|2022-04-22 11:15:00|12277.5|12275.5|12282|12280|12282|12280|12273.5|12271.5|58
1650626400000|2022-04-22 11:20:00|12281.5|12279.5|12276|12274|12283.5|12281.5|12273.5|12271.5|43
1650626700000|2022-04-22 11:25:00|12275.5|12273.5|12280|12278|12281.5|12279.5|12273.5|12271.5|69
1650627000000|2022-04-22 11:30:00|12279.5|12277.5|12275.5|12273.5|12282.5|12280.5|12275.5|12273.5|137
1650627300000|2022-04-22 11:35:00|12275|12273|12282.5|12280.5|12282.5|12280.5|12272.5|12270.5|96
1650627600000|2022-04-22 11:40:00|12281.3|12279.3|12277.3|12275.3|12282.3|12280.3|12274.3|12272.3|167
1650627900000|2022-04-22 11:45:00|12276.8|12274.8|12278.8|12276.8|12280.3|12278.3|12274.8|12272.8|85
1650628200000|2022-04-22 11:50:00|12278.3|12276.3|12276.8|12274.8|12282.3|12280.3|12274.3|12272.3|109
1650628500000|2022-04-22 11:55:00|12277.3|12275.3|12267.8|12265.8|12277.8|12275.8|12265.8|12263.8|182
1650628800000|2022-04-22 12:00:00|12267.3|12265.3|12263.3|12261.3|12270.8|12268.8|12261.3|12259.3|104
1650629100000|2022-04-22 12:05:00|12262.8|12260.8|12267.8|12265.8|12270.3|12268.3|12261.8|12259.8|135
1650629400000|2022-04-22 12:10:00|12267.3|12265.3|12271.3|12269.3|12273.3|12271.3|12267.3|12265.3|97
1650629700000|2022-04-22 12:15:00|12271.8|12269.8|12287.3|12285.3|12290.8|12288.8|12271.3|12269.3|94
1650630000000|2022-04-22 12:20:00|12286.3|12284.3|12282.8|12280.8|12290.3|12288.3|12281.8|12279.8|66
1650630300000|2022-04-22 12:25:00|12282.3|12280.3|12288.8|12286.8|12290.3|12288.3|12282.3|12280.3|131
1650630600000|2022-04-22 12:30:00|12289.3|12287.3|12291.8|12289.8|12293.8|12291.8|12287.3|12285.3|97
1650630900000|2022-04-22 12:35:00|12292.3|12290.3|12299.8|12297.8|12299.8|12297.8|12292.3|12290.3|53
1650631200000|2022-04-22 12:40:00|12299.3|12297.3|12303.3|12301.3|12304.3|12302.3|12292.8|12290.8|181
1650631500000|2022-04-22 12:45:00|12303.8|12301.8|12303.3|12301.3|12308.3|12306.3|12299.8|12297.8|178
1650631800000|2022-04-22 12:50:00|12303.8|12301.8|12309.3|12307.3|12309.8|12307.8|12301.8|12299.8|87
1650632100000|2022-04-22 12:55:00|12308.8|12306.8|12312.3|12310.3|12314.3|12312.3|12305.8|12303.8|104
1650632400000|2022-04-22 13:00:00|12312.8|12310.8|12315.8|12313.8|12316.8|12314.8|12310.3|12308.3|145
1650632700000|2022-04-22 13:05:00|12316.3|12314.3|12308.3|12306.3|12316.3|12314.3|12307.3|12305.3|290
1650633000000|2022-04-22 13:10:00|12307.8|12305.8|12303.8|12301.8|12309.3|12307.3|12300.3|12298.3|204
1650633300000|2022-04-22 13:15:00|12304.3|12302.3|12309.3|12307.3|12310.3|12308.3|12304.3|12302.3|112
1650633600000|2022-04-22 13:20:00|12308.8|12306.8|12316.3|12314.3|12316.3|12314.3|12308.8|12306.8|186
1650633900000|2022-04-22 13:25:00|12315.8|12313.8|12313.3|12311.3|12318.3|12316.3|12313.3|12311.3|195
1650634200000|2022-04-22 13:30:00|12312.3|12310.3|12311.8|12309.8|12315.3|12313.3|12301.3|12299.3|410
1650634500000|2022-04-22 13:35:00|12310.8|12308.8|12295.3|12293.3|12310.8|12308.8|12294.8|12292.8|177
1650634800000|2022-04-22 13:40:00|12293.8|12291.8|12270.3|12268.3|12294.8|12292.8|12266.3|12264.3|266
1650635100000|2022-04-22 13:45:00|12269.8|12267.8|12288.3|12286.3|12288.3|12286.3|12268.3|12266.3|195
1650635400000|2022-04-22 13:50:00|12288.8|12286.8|12283.3|12281.3|12289.3|12287.3|12279.8|12277.8|82
1650635700000|2022-04-22 13:55:00|12282.8|12280.8|12273.3|12271.3|12283.8|12281.8|12269.3|12267.3|219
1650636000000|2022-04-22 14:00:00|12272.8|12270.8|12273.3|12271.3|12289.3|12287.3|12268.3|12266.3|326
1650636300000|2022-04-22 14:05:00|12272.8|12270.8|12292.3|12290.3|12294.3|12292.3|12271.8|12269.8|207
1650636600000|2022-04-22 14:10:00|12292|12290|12278.5|12276.5|12292.5|12290.5|12275|12273|174
1650636900000|2022-04-22 14:15:00|12278|12276|12259|12257|12279|12277|12258|12256|193
1650637200000|2022-04-22 14:20:00|12258.5|12256.5|12264.5|12262.5|12265.5|12263.5|12250|12248|354
1650637500000|2022-04-22 14:25:00|12264|12262|12265|12263|12272.5|12270.5|12261|12259|343
1650637800000|2022-04-22 14:30:00|12265.5|12263.5|12273|12271|12274|12272|12265|12263|262
1650638100000|2022-04-22 14:35:00|12272.5|12270.5|12266|12264|12279|12277|12266|12264|244
1650638400000|2022-04-22 14:40:00|12265.5|12263.5|12256.5|12254.5|12266|12264|12251.5|12249.5|175
1650638700000|2022-04-22 14:45:00|12256|12254|12266.5|12264.5|12270|12268|12254|12252|164
1650639000000|2022-04-22 14:50:00|12266|12264|12264.5|12262.5|12271.5|12269.5|12263.5|12261.5|182
1650639300000|2022-04-22 14:55:00|12265|12263|12264.5|12262.5|12269.5|12267.5|12263|12261|139
1650639600000|2022-04-22 15:00:00|12265|12263|12264|12262|12272.5|12270.5|12263|12261|191
1650639900000|2022-04-22 15:05:00|12263.5|12261.5|12278|12276|12278.5|12276.5|12261|12259|297
1650640200000|2022-04-22 15:10:00|12277.5|12275.5|12266|12264|12277.5|12275.5|12265.5|12263.5|219
1650640500000|2022-04-22 15:15:00|12266.5|12264.5|12270|12268|12276|12274|12262.5|12260.5|420
1650640800000|2022-04-22 15:20:00|12270.5|12268.5|12257.5|12255.5|12275|12273|12257|12255|516
1650641100000|2022-04-22 15:25:00|12257|12255|12261|12259|12267|12265|12252|12250|895
1650641400000|2022-04-22 15:30:00|12264|12262|12250|12248|12267|12265|12244|12242|961
1650641700000|2022-04-22 15:35:00|12249.5|12247.5|12242|12240|12253|12251|12238|12236|220
1650642000000|2022-04-22 15:40:00|12241.5|12239.5|12224|12222|12241.5|12239.5|12223|12221|107
1650642300000|2022-04-22 15:45:00|12224.5|12222.5|12227|12225|12233|12231|12224.5|12222.5|34
1650642600000|2022-04-22 15:50:00|12227.5|12225.5|12227.5|12225.5|12231.5|12229.5|12224|12222|28
1650642900000|2022-04-22 15:55:00|12227|12225|12230|12228|12232|12230|12224.5|12222.5|45
1650643200000|2022-04-22 16:00:00|12229.5|12227.5|12224.5|12222.5|12231|12229|12222|12220|16
1650643500000|2022-04-22 16:05:00|12225|12223|12224.5|12222.5|12232.5|12230.5|12224|12222|8
1650643800000|2022-04-22 16:10:00|12225|12223|12229.5|12227.5|12229.5|12227.5|12220.5|12218.5|35
1650644100000|2022-04-22 16:15:00|12229|12227|12229.5|12227.5|12232|12230|12223|12221|17
1650644400000|2022-04-22 16:20:00|12230|12228|12233|12231|12233.5|12231.5|12229.5|12227.5|8
1650644700000|2022-04-22 16:25:00|12233.5|12231.5|12231|12229|12236.5|12234.5|12230.5|12228.5|65
1650645000000|2022-04-22 16:30:00|12229.5|12227.5|12239.5|12237.5|12242|12240|12229|12227|41
1650645300000|2022-04-22 16:35:00|12240|12238|12233|12231|12244|12242|12233|12231|103
1650645600000|2022-04-22 16:40:00|12233.5|12231.5|12237.5|12235.5|12238.5|12236.5|12233.5|12231.5|15
1650645900000|2022-04-22 16:45:00|12238|12236|12239.5|12237.5|12242|12240|12235|12233|26
1650646200000|2022-04-22 16:50:00|12239|12237|12229|12227|12239.5|12237.5|12228.5|12226.5|15
1650646500000|2022-04-22 16:55:00|12229.5|12227.5|12229|12227|12232.5|12230.5|12228.5|12226.5|13
1650646800000|2022-04-22 17:00:00|12228.5|12226.5|12222.5|12220.5|12231.5|12229.5|12222.5|12220.5|10
1650647100000|2022-04-22 17:05:00|12223|12221|12225|12223|12229|12227|12222.5|12220.5|13
1650647400000|2022-04-22 17:10:00|12224|12222|12230|12228|12234|12232|12223.5|12221.5|18
1650647700000|2022-04-22 17:15:00|12230.5|12228.5|12235|12233|12237.5|12235.5|12224|12222|8
1650648000000|2022-04-22 17:20:00|12232|12230|12219.5|12217.5|12232|12230|12219.5|12217.5|13
1650648300000|2022-04-22 17:25:00|12220.5|12218.5|12226.5|12224.5|12231.5|12229.5|12220.5|12218.5|24
1650648600000|2022-04-22 17:30:00|12226|12224|12226|12224|12230|12228|12225.5|12223.5|8
1650648900000|2022-04-22 17:35:00|12225.5|12223.5|12219.5|12217.5|12226.5|12224.5|12219.5|12217.5|16
1650649200000|2022-04-22 17:40:00|12219|12217|12224|12222|12224.5|12222.5|12217|12215|7
1650649500000|2022-04-22 17:45:00|12224.5|12222.5|12222|12220|12229|12227|12221.5|12219.5|12
1650649800000|2022-04-22 17:50:00|12221.5|12219.5|12218.5|12216.5|12224.5|12222.5|12217.5|12215.5|20
1650650100000|2022-04-22 17:55:00|12217|12215|12219|12217|12221.5|12219.5|12217|12215|19
1650650400000|2022-04-22 18:00:00|12218.5|12216.5|12211.5|12209.5|12219.5|12217.5|12211.5|12209.5|20
1650650700000|2022-04-22 18:05:00|12212|12210|12213|12211|12217.5|12215.5|12212|12210|4
1650651000000|2022-04-22 18:10:00|12212.5|12210.5|12215|12213|12217|12215|12212.5|12210.5|6
1650651300000|2022-04-22 18:15:00|12217|12215|12228|12226|12228|12226|12213.5|12211.5|11
1650651600000|2022-04-22 18:20:00|12227.5|12225.5|12217.5|12215.5|12228.5|12226.5|12217|12215|16
1650651900000|2022-04-22 18:25:00|12217|12215|12215.5|12213.5|12218.5|12216.5|12214|12212|15
1650652200000|2022-04-22 18:30:00|12215|12213|12205|12203|12219|12217|12204|12202|11
1650652500000|2022-04-22 18:35:00|12204.5|12202.5|12201.5|12199.5|12206|12204|12201.5|12199.5|6
1650652800000|2022-04-22 18:40:00|12201|12199|12201|12199|12205|12203|12201|12199|4
1650653100000|2022-04-22 18:45:00|12199|12197|12195.5|12193.5|12199.5|12197.5|12194|12192|29
1650653400000|2022-04-22 18:50:00|12196|12194|12189.5|12187.5|12198|12196|12188.5|12186.5|24
1650653700000|2022-04-22 18:55:00|12189|12187|12200.5|12198.5|12200.5|12198.5|12185|12183|5
1650654000000|2022-04-22 19:00:00|12201|12199|12195.5|12193.5|12201.5|12199.5|12192.5|12190.5|18
1650654300000|2022-04-22 19:05:00|12195|12193|12196|12194|12202.5|12200.5|12193|12191|47
1650654600000|2022-04-22 19:10:00|12197.5|12195.5|12218.5|12216.5|12223.5|12221.5|12192|12190|141
1650654900000|2022-04-22 19:15:00|12218|12216|12224.5|12222.5|12227|12225|12216|12214|41
1650655200000|2022-04-22 19:20:00|12225|12223|12214|12212|12226.5|12224.5|12211.5|12209.5|18
1650655500000|2022-04-22 19:25:00|12213.5|12211.5|12213|12211|12218.5|12216.5|12211|12209|8
1650655800000|2022-04-22 19:30:00|12212.5|12210.5|12234.5|12232.5|12235|12233|12212.5|12210.5|17
1650656100000|2022-04-22 19:35:00|12236|12234|12229.5|12227.5|12237.5|12235.5|12227|12225|11
1650656400000|2022-04-22 19:40:00|12230|12228|12220|12218|12233.5|12231.5|12219.5|12217.5|25
1650656700000|2022-04-22 19:45:00|12219.5|12217.5|12190.5|12188.5|12222|12220|12190.5|12188.5|34
1650657000000|2022-04-22 19:50:00|12189.5|12187.5|12180|12178|12196.5|12194.5|12178|12176|89
1650657300000|2022-04-22 19:55:00|12183|12181|12189.9|12183.9|12205.5|12203.5|12179|12177|94
1650657600000|2022-04-22 20:00:00|12188.4|12182.4|12179.3|12173.3|12190.9|12184.9|12178.9|12172.9|0
1650657900000|2022-04-22 20:05:00|12179.2|12173.2|12167|12161|12181.8|12175.8|12166.3|12160.3|0
1650658200000|2022-04-22 20:10:00|12167.2|12161.2|12169|12163|12171.9|12165.9|12165.1|12159.1|0
1650658500000|2022-04-22 20:15:00|12168.8|12162.8|12166.1|12160.1|12170.6|12164.6|12163.6|12157.6|0
1650658800000|2022-04-22 20:20:00|12166.5|12160.5|12165.5|12159.5|12166.9|12160.9|12164.7|12158.7|0
1650659100000|2022-04-22 20:25:00|12165.3|12159.3|12162.2|12156.2|12165.5|12159.5|12162.2|12156.2|0
1650659400000|2022-04-22 20:30:00|12163|12157|12160.2|12154.2|12164.6|12158.6|12159.8|12153.8|0
1650659700000|2022-04-22 20:35:00|12160.4|12154.4|12165|12159|12165|12159|12158.4|12152.4|0
1650660000000|2022-04-22 20:40:00|12164.6|12158.6|12165.2|12159.2|12165.7|12159.7|12163.2|12157.2|0
1650660300000|2022-04-22 20:45:00|12165.4|12159.4|12167.3|12161.3|12167.3|12161.3|12164.8|12158.8|0
1650660600000|2022-04-22 20:50:00|12168.3|12162.3|12166.9|12160.9|12170.2|12164.2|12165.7|12159.7|0
1650660900000|2022-04-22 20:55:00|12167.3|12161.3|12163.8|12157.8|12169.4|12163.4|12163|12157|0
1650661200000|2022-04-22 21:00:00|12164.2|12158.2|12164.2|12158.2|12164.2|12158.2|12164.2|12158.2|0
1650837600000|2022-04-24 22:00:00|12179.4|12173.4|12177.8|12171.8|12179.8|12173.8|12174.3|12168.3|0
1650837900000|2022-04-24 22:05:00|12177.4|12171.4|12188.3|12182.3|12190.3|12184.3|12177.4|12171.4|0
1650838200000|2022-04-24 22:10:00|12187.9|12181.9|12198.2|12192.2|12198.2|12192.2|12187.9|12181.9|0
1650838500000|2022-04-24 22:15:00|12198.3|12192.3|12194.7|12188.7|12198.6|12192.6|12193.9|12187.9|0
1650838800000|2022-04-24 22:20:00|12194.3|12188.3|12193.3|12187.3|12198.4|12192.4|12189.6|12183.6|0
1650839100000|2022-04-24 22:25:00|12193.1|12187.1|12197.2|12191.2|12201.1|12195.1|12192.9|12186.9|0
1650839400000|2022-04-24 22:30:00|12197.1|12191.1|12207.6|12201.6|12209.1|12203.1|12193.8|12187.8|0
1650839700000|2022-04-24 22:35:00|12207.4|12201.4|12197.9|12191.9|12209.8|12203.8|12192.9|12186.9|0
1650840000000|2022-04-24 22:40:00|12197.7|12191.7|12201.4|12195.4|12202.8|12196.8|12194.2|12188.2|0
1650840300000|2022-04-24 22:45:00|12201.6|12195.6|12206.1|12200.1|12206.1|12200.1|12199.5|12193.5|0
1650840600000|2022-04-24 22:50:00|12205.7|12199.7|12202.8|12196.8|12206.6|12200.6|12198.5|12192.5|0
1650840900000|2022-04-24 22:55:00|12202.6|12196.6|12203.3|12197.3|12204.3|12198.3|12201.6|12195.6|0
1650841200000|2022-04-24 23:00:00|12203.4|12197.4|12202.4|12196.4|12205.1|12199.1|12202.2|12196.2|0
1650841500000|2022-04-24 23:05:00|12202.2|12196.2|12201.3|12195.3|12202.8|12196.8|12199.9|12193.9|0
1650841800000|2022-04-24 23:10:00|12201.5|12195.5|12203.4|12197.4|12206.3|12200.3|12200.7|12194.7|0
1650842100000|2022-04-24 23:15:00|12203.8|12197.8|12198.2|12192.2|12205.2|12199.2|12195.2|12189.2|0
1650842400000|2022-04-24 23:20:00|12198.4|12192.4|12205.9|12199.9|12205.9|12199.9|12198.4|12192.4|0
1650842700000|2022-04-24 23:25:00|12206.3|12200.3|12210|12204|12211|12205|12204.6|12198.6|0
1650843000000|2022-04-24 23:30:00|12209.6|12203.6|12207.9|12201.9|12212.5|12206.5|12207.5|12201.5|0
1650843300000|2022-04-24 23:35:00|12208.1|12202.1|12206.3|12200.3|12208.7|12202.7|12205.9|12199.9|0
1650843600000|2022-04-24 23:40:00|12206.1|12200.1|12203.6|12197.6|12207.1|12201.1|12203.2|12197.2|0
1650843900000|2022-04-24 23:45:00|12203.8|12197.8|12203.4|12197.4|12205.9|12199.9|12200.5|12194.5|0
1650844200000|2022-04-24 23:50:00|12203.2|12197.2|12201.9|12195.9|12204.2|12198.2|12200.3|12194.3|0
1650844500000|2022-04-24 23:55:00|12202|12196|12200.1|12194.1|12203.6|12197.6|12199.1|12193.1|0
1650844800000|2022-04-25 00:00:00|12199.9|12193.9|12193.3|12187.3|12204.6|12198.6|12192.7|12186.7|0
1650845100000|2022-04-25 00:05:00|12194.1|12188.1|12176.8|12170.8|12194.1|12188.1|12170.6|12164.6|0
1650845400000|2022-04-25 00:10:00|12177|12171|12178.3|12172.3|12179.5|12173.5|12176.4|12170.4|0
1650845700000|2022-04-25 00:15:00|12224.4|12218.4|12181.9|12175.9|12228.1|12222.1|12173.1|12167.1|0
1650846000000|2022-04-25 00:20:00|12182|12176|12173.7|12167.7|12183|12177|12167.6|12161.6|0
1650846300000|2022-04-25 00:25:00|12174.2|12168.2|12180|12174|12180|12174|12173.7|12167.7|0
1650846600000|2022-04-25 00:30:00|12182|12176|12184.1|12178.1|12188.2|12182.2|12180|12174|0
1650846900000|2022-04-25 00:35:00|12183.2|12177.2|12194.4|12188.4|12194.4|12188.4|12180|12174|0
1650847200000|2022-04-25 00:40:00|12194.8|12188.8|12188.2|12182.2|12195.4|12189.4|12188.2|12182.2|0
1650847500000|2022-04-25 00:45:00|12187.3|12181.3|12186.1|12180.1|12190.3|12184.3|12186.1|12180.1|0
1650847800000|2022-04-25 00:50:00|12186.6|12180.6|12186.1|12180.1|12188.2|12182.2|12184|12178|0
1650848100000|2022-04-25 00:55:00|12185|12179|12186|12180|12192.2|12186.2|12184|12178|0
1650848400000|2022-04-25 01:00:00|12187|12181|12182|12176|12190.2|12184.2|12179.9|12173.9|0
1650848700000|2022-04-25 01:05:00|12181.1|12175.1|12165.5|12159.5|12181.1|12175.1|12165.5|12159.5|0
1650849000000|2022-04-25 01:10:00|12164.6|12158.6|12153.2|12147.2|12165.6|12159.6|12150.1|12144.1|0
1650849300000|2022-04-25 01:15:00|12152.7|12146.7|12159.3|12153.3|12165.5|12159.5|12151.1|12145.1|0
1650849600000|2022-04-25 01:20:00|12159.4|12153.4|12143.8|12137.8|12160.4|12154.4|12143.8|12137.8|0
1650849900000|2022-04-25 01:25:00|12141.7|12135.7|12138.6|12132.6|12147.9|12141.9|12137.6|12131.6|0
1650850200000|2022-04-25 01:30:00|12139.1|12133.1|12139.4|12133.4|12142.8|12136.8|12132.9|12126.9|0
1650850500000|2022-04-25 01:35:00|12138.5|12132.5|12139.5|12133.5|12143.6|12137.6|12135.3|12129.3|0
1650850800000|2022-04-25 01:40:00|12140.4|12134.4|12135.6|12129.6|12141.5|12135.5|12133.4|12127.4|0
1650851100000|2022-04-25 01:45:00|12116.2|12110.2|12114.2|12108.2|12118.1|12112.1|12112.3|12106.3|0
1650851400000|2022-04-25 01:50:00|12114.1|12108.1|12114.2|12108.2|12118|12112|12112.2|12106.2|0
1650851700000|2022-04-25 01:55:00|12112.3|12106.3|12116.1|12110.1|12118.1|12112.1|12112.3|12106.3|0
1650852000000|2022-04-25 02:00:00|12118|12112|12118|12112|12120|12114|12116.1|12110.1|0
1650852300000|2022-04-25 02:05:00|12118.1|12112.1|12116.2|12110.2|12118.1|12112.1|12114.3|12108.3|0
1650852600000|2022-04-25 02:10:00|12116.1|12110.1|12104.8|12098.8|12116.1|12110.1|12104.7|12098.7|0
1650852900000|2022-04-25 02:15:00|12126.2|12120.2|12127.3|12121.3|12131.4|12125.4|12125.3|12119.3|0
1650853200000|2022-04-25 02:20:00|12127.4|12121.4|12127.3|12121.3|12131.5|12125.5|12127.3|12121.3|0
1650853500000|2022-04-25 02:25:00|12127.4|12121.4|12125.3|12119.3|12127.4|12121.4|12123.2|12117.2|0
1650853800000|2022-04-25 02:30:00|12125.8|12119.8|12125.6|12119.6|12126.3|12120.3|12121.2|12115.2|0
1650854100000|2022-04-25 02:35:00|12126.5|12120.5|12123.6|12117.6|12127.7|12121.7|12123.6|12117.6|0
1650854400000|2022-04-25 02:40:00|12124.5|12118.5|12123.9|12117.9|12127.7|12121.7|12123.9|12117.9|0
1650854700000|2022-04-25 02:45:00|12124.4|12118.4|12123.9|12117.9|12126|12120|12122.9|12116.9|0
1650855000000|2022-04-25 02:50:00|12123|12117|12123.9|12117.9|12123.9|12117.9|12121.9|12115.9|0
1650855300000|2022-04-25 02:55:00|12123.5|12117.5|12121.9|12115.9|12126|12120|12121.8|12115.8|0
1650855600000|2022-04-25 03:00:00|12103.7|12097.7|12104.2|12098.2|12111.4|12105.4|12101.8|12095.8|0
1650855900000|2022-04-25 03:05:00|12104.4|12098.4|12107.8|12101.8|12109.8|12103.8|12104.4|12098.4|0
1650856200000|2022-04-25 03:10:00|12107.9|12101.9|12115.6|12109.6|12115.6|12109.6|12107.8|12101.8|0
1650856500000|2022-04-25 03:15:00|12135.4|12129.4|12141.6|12135.6|12142.5|12136.5|12134.2|12128.2|0
1650856800000|2022-04-25 03:20:00|12140.4|12134.4|12142.2|12136.2|12144.5|12138.5|12140.1|12134.1|0
1650857100000|2022-04-25 03:25:00|12141.8|12135.8|12138|12132|12141.8|12135.8|12136.1|12130.1|0
1650857400000|2022-04-25 03:30:00|12117.1|12111.1|12115.2|12109.2|12119.1|12113.1|12115.2|12109.2|0
1650857700000|2022-04-25 03:35:00|12115.3|12109.3|12113.3|12107.3|12117.2|12111.2|12112.3|12106.3|0
1650858000000|2022-04-25 03:40:00|12115.2|12109.2|12115.3|12109.3|12119.2|12113.2|12115.2|12109.2|0
1650858300000|2022-04-25 03:45:00|12113.4|12107.4|12121.1|12115.1|12121.1|12115.1|12113.4|12107.4|0
1650858600000|2022-04-25 03:50:00|12121|12115|12123|12117|12123|12117|12119.2|12113.2|0
1650858900000|2022-04-25 03:55:00|12121.1|12115.1|12113.4|12107.4|12121.1|12115.1|12113.4|12107.4|0
1650859200000|2022-04-25 04:00:00|12114.4|12108.4|12121.2|12115.2|12121.2|12115.2|12113.4|12107.4|0
1650859500000|2022-04-25 04:05:00|12119.3|12113.3|12119.2|12113.2|12121.2|12115.2|12117.4|12111.4|0
1650859800000|2022-04-25 04:10:00|12117.3|12111.3|12115.4|12109.4|12117.3|12111.3|12115.4|12109.4|0
1650860100000|2022-04-25 04:15:00|12114.4|12108.4|12113.5|12107.5|12117.3|12111.3|12113.4|12107.4|0
1650860400000|2022-04-25 04:20:00|12112.5|12106.5|12107.8|12101.8|12113.5|12107.5|12107.8|12101.8|0
1650860700000|2022-04-25 04:25:00|12107.7|12101.7|12106.7|12100.7|12107.8|12101.8|12105.7|12099.7|0
1650861000000|2022-04-25 04:30:00|12127.9|12121.9|12125.8|12119.8|12127.9|12121.9|12125.8|12119.8|0
1650861300000|2022-04-25 04:35:00|12125.9|12119.9|12125.8|12119.8|12125.9|12119.9|12125.8|12119.8|0
1650861600000|2022-04-25 04:40:00|12125.9|12119.9|12125.9|12119.9|12125.9|12119.9|12125.8|12119.8|0
1650861900000|2022-04-25 04:45:00|12105.7|12099.7|12107.7|12101.7|12109.6|12103.6|12105.7|12099.7|0
1650862200000|2022-04-25 04:50:00|12107.6|12101.6|12105.7|12099.7|12107.7|12101.7|12105.7|12099.7|0
1650862500000|2022-04-25 04:55:00|12106.6|12100.6|12109.5|12103.5|12111.4|12105.4|12105.7|12099.7|0
1650862800000|2022-04-25 05:00:00|12130.8|12124.8|12132|12126|12132|12126|12127.8|12121.8|0
1650863100000|2022-04-25 05:05:00|12132.4|12126.4|12127.8|12121.8|12133|12127|12127.8|12121.8|0
1650863400000|2022-04-25 05:10:00|12128.3|12122.3|12132|12126|12136.1|12130.1|12127.8|12121.8|0
1650863700000|2022-04-25 05:15:00|12113.4|12107.4|12117.4|12111.4|12117.4|12111.4|12113.4|12107.4|0
1650864000000|2022-04-25 05:20:00|12119.3|12113.3|12125.1|12119.1|12127.1|12121.1|12119.3|12113.3|0
1650864300000|2022-04-25 05:25:00|12127|12121|12130.6|12124.6|12132.6|12126.6|12125|12119|0
1650864600000|2022-04-25 05:30:00|12151.7|12145.7|12148.2|12142.2|12151.7|12145.7|12146.4|12140.4|0
1650864900000|2022-04-25 05:35:00|12149.1|12143.1|12139.9|12133.9|12150.3|12144.3|12137.9|12131.9|0
1650865200000|2022-04-25 05:40:00|12140.8|12134.8|12142|12136|12146.1|12140.1|12139.9|12133.9|0
1650865500000|2022-04-25 05:45:00|12142.9|12136.9|12141.9|12135.9|12146.1|12140.1|12139.9|12133.9|0
1650865800000|2022-04-25 05:50:00|12141|12135|12135.8|12129.8|12141|12135|12133.7|12127.7|0
1650866100000|2022-04-25 05:55:00|12136.2|12130.2|12138.8|12132.8|12139.9|12133.9|12135.8|12129.8|0
1650866400000|2022-04-25 06:00:00|12123|12121|12122.5|12120.5|12138|12136|12121|12119|60
1650866700000|2022-04-25 06:05:00|12122|12120|12103|12101|12122|12120|12099|12097|97
1650867000000|2022-04-25 06:10:00|12102.5|12100.5|12087.5|12085.5|12106|12104|12063.5|12061.5|162
1650867300000|2022-04-25 06:15:00|12088|12086|12095.5|12093.5|12108|12106|12088|12086|63
1650867600000|2022-04-25 06:20:00|12096|12094|12096.5|12094.5|12107.5|12105.5|12096|12094|42
1650867900000|2022-04-25 06:25:00|12096|12094|12103.5|12101.5|12105.5|12103.5|12094.5|12092.5|47
1650868200000|2022-04-25 06:30:00|12104|12102|12111|12109|12113|12111|12102.5|12100.5|31
1650868500000|2022-04-25 06:35:00|12110.5|12108.5|12089|12087|12110.5|12108.5|12087.5|12085.5|34
1650868800000|2022-04-25 06:40:00|12089.5|12087.5|12071.5|12069.5|12103|12101|12070.5|12068.5|97
1650869100000|2022-04-25 06:45:00|12076|12074|12073.5|12071.5|12082|12080|12068|12066|50
1650869400000|2022-04-25 06:50:00|12074|12072|12060|12058|12079|12077|12046|12044|97
1650869700000|2022-04-25 06:55:00|12059.5|12057.5|12068|12066|12068|12066|12048|12046|146
1650870000000|2022-04-25 07:00:00|12067.5|12065.5|12031|12029|12069|12067|12017|12015|1281
1650870300000|2022-04-25 07:05:00|12031.5|12029.5|12083.5|12081.5|12100.5|12098.5|12031.5|12029.5|853
1650870600000|2022-04-25 07:10:00|12083|12081|12097.5|12095.5|12108.5|12106.5|12076.5|12074.5|669
1650870900000|2022-04-25 07:15:00|12096.5|12094.5|12128|12126|12143.5|12141.5|12093.5|12091.5|629
1650871200000|2022-04-25 07:20:00|12127.5|12125.5|12155.5|12153.5|12155.5|12153.5|12125.5|12123.5|400
1650871500000|2022-04-25 07:25:00|12156|12154|12155|12153|12168|12166|12148.5|12146.5|441
1650871800000|2022-04-25 07:30:00|12155.5|12153.5|12132.5|12130.5|12159|12157|12132|12130|382
1650872100000|2022-04-25 07:35:00|12133|12131|12141.5|12139.5|12145.5|12143.5|12132|12130|327
1650872400000|2022-04-25 07:40:00|12142|12140|12145|12143|12151|12149|12126.5|12124.5|333
1650872700000|2022-04-25 07:45:00|12144.5|12142.5|12151.5|12149.5|12168.5|12166.5|12139.5|12137.5|385
1650873000000|2022-04-25 07:50:00|12151|12149|12124.5|12122.5|12153.5|12151.5|12122.5|12120.5|718
1650873300000|2022-04-25 07:55:00|12124|12122|12105|12103|12126|12124|12104.5|12102.5|257
1650873600000|2022-04-25 08:00:00|12104.5|12102.5|12125|12123|12125|12123|12095.5|12093.5|325
1650873900000|2022-04-25 08:05:00|12124.5|12122.5|12129.5|12127.5|12135.5|12133.5|12120.5|12118.5|346
1650874200000|2022-04-25 08:10:00|12130|12128|12124.5|12122.5|12142|12140|12117.5|12115.5|340
1650874500000|2022-04-25 08:15:00|12125|12123|12137.5|12135.5|12140.5|12138.5|12122.5|12120.5|191
1650874800000|2022-04-25 08:20:00|12138|12136|12123.5|12121.5|12140|12138|12119|12117|138
1650875100000|2022-04-25 08:25:00|12124|12122|12111.5|12109.5|12138|12136|12110.5|12108.5|507
1650875400000|2022-04-25 08:30:00|12111|12109|12117.5|12115.5|12126|12124|12111|12109|323
1650875700000|2022-04-25 08:35:00|12117|12115|12108.5|12106.5|12123.5|12121.5|12108|12106|162
1650876000000|2022-04-25 08:40:00|12108|12106|12111.5|12109.5|12114|12112|12103.5|12101.5|132
1650876300000|2022-04-25 08:45:00|12111|12109|12096.5|12094.5|12115.5|12113.5|12095|12093|335
1650876600000|2022-04-25 08:50:00|12096|12094|12078|12076|12096.5|12094.5|12077|12075|272
1650876900000|2022-04-25 08:55:00|12077.5|12075.5|12090.5|12088.5|12091|12089|12077|12075|216
1650877200000|2022-04-25 09:00:00|12090|12088|12112.5|12110.5|12113.5|12111.5|12089.5|12087.5|217
1650877500000|2022-04-25 09:05:00|12114|12112|12108.5|12106.5|12117.5|12115.5|12101.5|12099.5|274
1650877800000|2022-04-25 09:10:00|12109|12107|12092.5|12090.5|12114|12112|12091.5|12089.5|359
1650878100000|2022-04-25 09:15:00|12093|12091|12091|12089|12103.5|12101.5|12083.5|12081.5|302
1650878400000|2022-04-25 09:20:00|12091.5|12089.5|12081.5|12079.5|12105.5|12103.5|12078|12076|170
1650878700000|2022-04-25 09:25:00|12082|12080|12094.5|12092.5|12102|12100|12077|12075|203
1650879000000|2022-04-25 09:30:00|12094|12092|12105.5|12103.5|12110.5|12108.5|12091|12089|193
1650879300000|2022-04-25 09:35:00|12106|12104|12099|12097|12109.5|12107.5|12096|12094|91
1650879600000|2022-04-25 09:40:00|12098.5|12096.5|12104.5|12102.5|12109.5|12107.5|12098.5|12096.5|82
1650879900000|2022-04-25 09:45:00|12105|12103|12103.5|12101.5|12108|12106|12102|12100|96
1650880200000|2022-04-25 09:50:00|12103|12101|12094.5|12092.5|12105.5|12103.5|12087|12085|107
1650880500000|2022-04-25 09:55:00|12094|12092|12082|12080|12096|12094|12081.5|12079.5|77
1650880800000|2022-04-25 10:00:00|12081.5|12079.5|12073.5|12071.5|12089|12087|12070|12068|203
1650881100000|2022-04-25 10:05:00|12073|12071|12073|12071|12074.5|12072.5|12066|12064|195
1650881400000|2022-04-25 10:10:00|12073.5|12071.5|12064.5|12062.5|12073.5|12071.5|12062|12060|121
1650881700000|2022-04-25 10:15:00|12065|12063|12074|12072|12075|12073|12064|12062|139
1650882000000|2022-04-25 10:20:00|12074.5|12072.5|12074.5|12072.5|12079.5|12077.5|12072|12070|120
1650882300000|2022-04-25 10:25:00|12074|12072|12067.5|12065.5|12077|12075|12067.5|12065.5|108
1650882600000|2022-04-25 10:30:00|12067|12065|12065.5|12063.5|12073|12071|12063.5|12061.5|109
1650882900000|2022-04-25 10:35:00|12065|12063|12058.5|12056.5|12071|12069|12057|12055|284
1650883200000|2022-04-25 10:40:00|12058|12056|12050|12048|12060.5|12058.5|12048|12046|159
1650883500000|2022-04-25 10:45:00|12050.5|12048.5|12057|12055|12060|12058|12050.5|12048.5|149
1650883800000|2022-04-25 10:50:00|12056.5|12054.5|12056.5|12054.5|12066|12064|12055|12053|112
1650884100000|2022-04-25 10:55:00|12057|12055|12061.5|12059.5|12063|12061|12053.5|12051.5|70
1650884400000|2022-04-25 11:00:00|12061|12059|12067|12065|12071.5|12069.5|12060.5|12058.5|107
1650884700000|2022-04-25 11:05:00|12066.5|12064.5|12056.5|12054.5|12069.5|12067.5|12055|12053|71
1650885000000|2022-04-25 11:10:00|12057|12055|12056.5|12054.5|12060.5|12058.5|12054|12052|59
1650885300000|2022-04-25 11:15:00|12056|12054|12048.5|12046.5|12058.5|12056.5|12048|12046|118
1650885600000|2022-04-25 11:20:00|12049|12047|12067.5|12065.5|12076.5|12074.5|12038|12036|619
1650885900000|2022-04-25 11:25:00|12067|12065|12055|12053|12071.5|12069.5|12055|12053|101
1650886200000|2022-04-25 11:30:00|12053.5|12051.5|12075|12073|12078.5|12076.5|12053|12051|80
1650886500000|2022-04-25 11:35:00|12075.5|12073.5|12079.5|12077.5|12091.5|12089.5|12075.5|12073.5|136
1650886800000|2022-04-25 11:40:00|12081.3|12079.3|12074.8|12072.8|12083.8|12081.8|12071.8|12069.8|151
1650887100000|2022-04-25 11:45:00|12074.3|12072.3|12066.8|12064.8|12078.3|12076.3|12065.8|12063.8|148
1650887400000|2022-04-25 11:50:00|12066.3|12064.3|12069.3|12067.3|12073.8|12071.8|12063.3|12061.3|118
1650887700000|2022-04-25 11:55:00|12068.8|12066.8|12064.3|12062.3|12070.8|12068.8|12057.3|12055.3|120
1650888000000|2022-04-25 12:00:00|12063.8|12061.8|12063.8|12061.8|12069.3|12067.3|12058.3|12056.3|230
1650888300000|2022-04-25 12:05:00|12064.3|12062.3|12070.8|12068.8|12079.8|12077.8|12061.8|12059.8|158
1650888600000|2022-04-25 12:10:00|12071.3|12069.3|12070.3|12068.3|12079.8|12077.8|12066.8|12064.8|151
1650888900000|2022-04-25 12:15:00|12069.8|12067.8|12092.8|12090.8|12093.8|12091.8|12068.8|12066.8|125
1650889200000|2022-04-25 12:20:00|12093.3|12091.3|12098.3|12096.3|12098.3|12096.3|12088.3|12086.3|117
1650889500000|2022-04-25 12:25:00|12097.8|12095.8|12098.3|12096.3|12100.8|12098.8|12090.8|12088.8|122
1650889800000|2022-04-25 12:30:00|12098.8|12096.8|12096.3|12094.3|12103.3|12101.3|12092.8|12090.8|133
1650890100000|2022-04-25 12:35:00|12095.8|12093.8|12100.3|12098.3|12104.3|12102.3|12095.8|12093.8|124
1650890400000|2022-04-25 12:40:00|12100.8|12098.8|12110.3|12108.3|12110.3|12108.3|12098.3|12096.3|107
1650890700000|2022-04-25 12:45:00|12110.8|12108.8|12120.8|12118.8|12123.8|12121.8|12110.8|12108.8|133
1650891000000|2022-04-25 12:50:00|12122.3|12120.3|12114.3|12112.3|12122.8|12120.8|12112.8|12110.8|172
1650891300000|2022-04-25 12:55:00|12114.8|12112.8|12128.3|12126.3|12130.3|12128.3|12114.3|12112.3|151
1650891600000|2022-04-25 13:00:00|12127.3|12125.3|12122.8|12120.8|12129.3|12127.3|12121.8|12119.8|140
1650891900000|2022-04-25 13:05:00|12122.3|12120.3|12130.3|12128.3|12131.3|12129.3|12119.8|12117.8|185
1650892200000|2022-04-25 13:10:00|12130.8|12128.8|12130.3|12128.3|12132.3|12130.3|12123.8|12121.8|191
1650892500000|2022-04-25 13:15:00|12129.8|12127.8|12131.8|12129.8|12134.8|12132.8|12127.3|12125.3|86
1650892800000|2022-04-25 13:20:00|12132.3|12130.3|12139.8|12137.8|12140.8|12138.8|12129.8|12127.8|114
1650893100000|2022-04-25 13:25:00|12138.8|12136.8|12138.3|12136.3|12146.3|12144.3|12136.8|12134.8|251
1650893400000|2022-04-25 13:30:00|12137.8|12135.8|12114.3|12112.3|12138.8|12136.8|12108.3|12106.3|430
1650893700000|2022-04-25 13:35:00|12114.8|12112.8|12128.3|12126.3|12137.8|12135.8|12114.8|12112.8|311
1650894000000|2022-04-25 13:40:00|12129.3|12127.3|12102.8|12100.8|12132.3|12130.3|12101.8|12099.8|216
1650894300000|2022-04-25 13:45:00|12103.3|12101.3|12112.3|12110.3|12113.3|12111.3|12095.8|12093.8|212
1650894600000|2022-04-25 13:50:00|12112.8|12110.8|12094.3|12092.3|12128.8|12126.8|12094.3|12092.3|351
1650894900000|2022-04-25 13:55:00|12093.8|12091.8|12073.3|12071.3|12105.8|12103.8|12072.3|12070.3|215
1650895200000|2022-04-25 14:00:00|12075.8|12073.8|12076.3|12074.3|12082.8|12080.8|12070.3|12068.3|232
1650895500000|2022-04-25 14:05:00|12075.8|12073.8|12081.3|12079.3|12091.3|12089.3|12068.3|12066.3|226
1650895800000|2022-04-25 14:10:00|12081.4|12079.4|12081.9|12079.9|12093.4|12091.4|12077.9|12075.9|172
1650896100000|2022-04-25 14:15:00|12077.9|12075.9|12081.9|12079.9|12082.9|12080.9|12069.9|12067.9|184
1650896400000|2022-04-25 14:20:00|12082.4|12080.4|12103.4|12101.4|12103.9|12101.9|12080.9|12078.9|227
1650896700000|2022-04-25 14:25:00|12103.9|12101.9|12094.9|12092.9|12110.9|12108.9|12094.4|12092.4|373
1650897000000|2022-04-25 14:30:00|12095.4|12093.4|12128.9|12126.9|12132.4|12130.4|12095.4|12093.4|409
1650897300000|2022-04-25 14:35:00|12128.4|12126.4|12111.4|12109.4|12133.4|12131.4|12110.9|12108.9|234
1650897600000|2022-04-25 14:40:00|12111.9|12109.9|12099.9|12097.9|12112.4|12110.4|12092.4|12090.4|188
1650897900000|2022-04-25 14:45:00|12099.4|12097.4|12107.9|12105.9|12109.4|12107.4|12096.9|12094.9|146
1650898200000|2022-04-25 14:50:00|12106.9|12104.9|12096.9|12094.9|12106.9|12104.9|12094.9|12092.9|214
1650898500000|2022-04-25 14:55:00|12097.4|12095.4|12090.4|12088.4|12100.4|12098.4|12089.4|12087.4|269
1650898800000|2022-04-25 15:00:00|12089.9|12087.9|12087.9|12085.9|12091.9|12089.9|12080.4|12078.4|207
1650899100000|2022-04-25 15:05:00|12087.4|12085.4|12082.9|12080.9|12090.9|12088.9|12081.9|12079.9|178
1650899400000|2022-04-25 15:10:00|12081.9|12079.9|12094.9|12092.9|12104.4|12102.4|12073.4|12071.4|603
1650899700000|2022-04-25 15:15:00|12095.4|12093.4|12091.9|12089.9|12097.9|12095.9|12085.9|12083.9|322
1650900000000|2022-04-25 15:20:00|12086.7|12084.7|12104.2|12102.2|12108.7|12106.7|12086.7|12084.7|806
1650900300000|2022-04-25 15:25:00|12104.7|12102.7|12080.2|12078.2|12110.2|12108.2|12070.2|12068.2|1303
1650900600000|2022-04-25 15:30:00|12078.7|12076.7|12058.2|12056.2|12086.7|12084.7|12045.7|12043.7|1505
1650900900000|2022-04-25 15:35:00|12059.2|12057.2|12060.2|12058.2|12080.7|12078.7|12052.2|12050.2|418
1650901200000|2022-04-25 15:40:00|12059.7|12057.7|12051.2|12049.2|12062.2|12060.2|12049.7|12047.7|206
1650901500000|2022-04-25 15:45:00|12050.7|12048.7|12046.2|12044.2|12054.2|12052.2|12045.7|12043.7|1126
1650901800000|2022-04-25 15:50:00|12046.7|12044.7|12055.2|12053.2|12055.7|12053.7|12045.2|12043.2|1165
1650902100000|2022-04-25 15:55:00|12054.7|12052.7|12067.7|12065.7|12068.2|12066.2|12051.2|12049.2|132
1650902400000|2022-04-25 16:00:00|12067.2|12065.2|12065.7|12063.7|12067.7|12065.7|12057.2|12055.2|28
1650902700000|2022-04-25 16:05:00|12066.2|12064.2|12088.2|12086.2|12092.7|12090.7|12065.7|12063.7|48
1650903000000|2022-04-25 16:10:00|12088.7|12086.7|12096.2|12094.2|12098.7|12096.7|12086.2|12084.2|110
1650903300000|2022-04-25 16:15:00|12094.7|12092.7|12087.2|12085.2|12101.2|12099.2|12085.2|12083.2|43
1650903600000|2022-04-25 16:20:00|12087.7|12085.7|12103.7|12101.7|12104.2|12102.2|12087.2|12085.2|43
1650903900000|2022-04-25 16:25:00|12104.2|12102.2|12097.7|12095.7|12106.7|12104.7|12094.7|12092.7|32
1650904200000|2022-04-25 16:30:00|12098.2|12096.2|12104.2|12102.2|12108.7|12106.7|12091.2|12089.2|23
1650904500000|2022-04-25 16:35:00|12104.7|12102.7|12103.2|12101.2|12113.2|12111.2|12103.2|12101.2|41
1650904800000|2022-04-25 16:40:00|12103.7|12101.7|12099.7|12097.7|12106.7|12104.7|12098.7|12096.7|12
1650905100000|2022-04-25 16:45:00|12099.2|12097.2|12113.7|12111.7|12115.7|12113.7|12099.2|12097.2|24
1650905400000|2022-04-25 16:50:00|12114.2|12112.2|12100.7|12098.7|12116.2|12114.2|12100.7|12098.7|18
1650905700000|2022-04-25 16:55:00|12099.7|12097.7|12102.7|12100.7|12104.7|12102.7|12091.7|12089.7|65
1650906000000|2022-04-25 17:00:00|12101.2|12099.2|12085.2|12083.2|12105.7|12103.7|12081.7|12079.7|35
1650906300000|2022-04-25 17:05:00|12085.7|12083.7|12102.2|12100.2|12102.2|12100.2|12085.2|12083.2|21
1650906600000|2022-04-25 17:10:00|12102.7|12100.7|12124.7|12122.7|12124.7|12122.7|12100.2|12098.2|45
1650906900000|2022-04-25 17:15:00|12125.2|12123.2|12132.2|12130.2|12139.2|12137.2|12122.2|12120.2|70
1650907200000|2022-04-25 17:20:00|12132.7|12130.7|12134.7|12132.7|12135.2|12133.2|12129.7|12127.7|23
1650907500000|2022-04-25 17:25:00|12135.2|12133.2|12136.7|12134.7|12140.2|12138.2|12129.2|12127.2|35
1650907800000|2022-04-25 17:30:00|12137.2|12135.2|12128.7|12126.7|12146.7|12144.7|12126.7|12124.7|81
1650908100000|2022-04-25 17:35:00|12129.2|12127.2|12120.7|12118.7|12129.2|12127.2|12116.2|12114.2|23
1650908400000|2022-04-25 17:40:00|12121.2|12119.2|12137.2|12135.2|12140.2|12138.2|12121.2|12119.2|45
1650908700000|2022-04-25 17:45:00|12136.7|12134.7|12143.7|12141.7|12146.2|12144.2|12133.7|12131.7|27
1650909000000|2022-04-25 17:50:00|12143.2|12141.2|12141.7|12139.7|12148.2|12146.2|12133.7|12131.7|38
1650909300000|2022-04-25 17:55:00|12138.2|12136.2|12135.2|12133.2|12143.2|12141.2|12130.7|12128.7|49
1650909600000|2022-04-25 18:00:00|12135.7|12133.7|12119.2|12117.2|12137.2|12135.2|12115.7|12113.7|94
1650909900000|2022-04-25 18:05:00|12120.7|12118.7|12134.2|12132.2|12135.7|12133.7|12115.2|12113.2|83
1650910200000|2022-04-25 18:10:00|12134.7|12132.7|12133.7|12131.7|12140.2|12138.2|12125.7|12123.7|27
1650910500000|2022-04-25 18:15:00|12133.2|12131.2|12147.2|12145.2|12149.2|12147.2|12133.2|12131.2|18
1650910800000|2022-04-25 18:20:00|12146.7|12144.7|12160.7|12158.7|12162.2|12160.2|12143.7|12141.7|56
1650911100000|2022-04-25 18:25:00|12160.2|12158.2|12168.7|12166.7|12172.2|12170.2|12160.2|12158.2|93
1650911400000|2022-04-25 18:30:00|12169.2|12167.2|12172.7|12170.7|12175.7|12173.7|12166.7|12164.7|58
1650911700000|2022-04-25 18:35:00|12173.2|12171.2|12165.7|12163.7|12175.7|12173.7|12165.7|12163.7|29
1650912000000|2022-04-25 18:40:00|12163.2|12161.2|12167.2|12165.2|12172.7|12170.7|12163.2|12161.2|33
1650912300000|2022-04-25 18:45:00|12166.7|12164.7|12184.7|12182.7|12187.2|12185.2|12164.7|12162.7|47
1650912600000|2022-04-25 18:50:00|12185.7|12183.7|12193.7|12191.7|12194.2|12192.2|12185.2|12183.2|45
1650912900000|2022-04-25 18:55:00|12193.2|12191.2|12175.7|12173.7|12195.7|12193.7|12175.7|12173.7|30
1650913200000|2022-04-25 19:00:00|12176.2|12174.2|12160.7|12158.7|12178.7|12176.7|12156.2|12154.2|15
1650913500000|2022-04-25 19:05:00|12160.2|12158.2|12158.2|12156.2|12161.2|12159.2|12152.2|12150.2|10
1650913800000|2022-04-25 19:10:00|12157.7|12155.7|12173.7|12171.7|12174.2|12172.2|12157.2|12155.2|42
1650914100000|2022-04-25 19:15:00|12174.2|12172.2|12186.2|12184.2|12186.2|12184.2|12173.7|12171.7|40
1650914400000|2022-04-25 19:20:00|12186.7|12184.7|12195.7|12193.7|12197.2|12195.2|12186.7|12184.7|54
1650914700000|2022-04-25 19:25:00|12195.2|12193.2|12195.2|12193.2|12200.2|12198.2|12181.7|12179.7|40
1650915000000|2022-04-25 19:30:00|12195.7|12193.7|12196.7|12194.7|12200.7|12198.7|12191.7|12189.7|15
1650915300000|2022-04-25 19:35:00|12196.2|12194.2|12203.2|12201.2|12205.2|12203.2|12194.7|12192.7|50
1650915600000|2022-04-25 19:40:00|12202.7|12200.7|12205.7|12203.7|12207.2|12205.2|12191.7|12189.7|39
1650915900000|2022-04-25 19:45:00|12206.2|12204.2|12211.7|12209.7|12219.7|12217.7|12201.2|12199.2|81
1650916200000|2022-04-25 19:50:00|12211.2|12209.2|12216.2|12214.2|12222.2|12220.2|12201.2|12199.2|62
1650916500000|2022-04-25 19:55:00|12215.7|12213.7|12202.7|12196.7|12215.7|12213.7|12192.2|12190.2|103
1650916800000|2022-04-25 20:00:00|12203.6|12197.6|12203.4|12197.4|12206.6|12200.6|12195.5|12189.5|2
1650917100000|2022-04-25 20:05:00|12203.1|12197.1|12200|12194|12203.6|12197.6|12198.4|12192.4|0
1650917400000|2022-04-25 20:10:00|12199.6|12193.6|12195.3|12189.3|12201.2|12195.2|12194.9|12188.9|0
1650917700000|2022-04-25 20:15:00|12195.1|12189.1|12198.8|12192.8|12200.3|12194.3|12193.2|12187.2|0
1650918000000|2022-04-25 20:20:00|12199.2|12193.2|12199.6|12193.6|12200.7|12194.7|12197.8|12191.8|0
1650918300000|2022-04-25 20:25:00|12200.3|12194.3|12201.1|12195.1|12202.1|12196.1|12199.6|12193.6|0
1650918600000|2022-04-25 20:30:00|12201.7|12195.7|12199.2|12193.2|12201.7|12195.7|12197.4|12191.4|0
1650918900000|2022-04-25 20:35:00|12198.6|12192.6|12202.1|12196.1|12202.1|12196.1|12198.2|12192.2|0
1650919200000|2022-04-25 20:40:00|12201.7|12195.7|12201.1|12195.1|12203.3|12197.3|12200.3|12194.3|0
1650919500000|2022-04-25 20:45:00|12201.5|12195.5|12202.5|12196.5|12203.3|12197.3|12201.1|12195.1|0
1650919800000|2022-04-25 20:50:00|12202.3|12196.3|12203.9|12197.9|12203.9|12197.9|12201.7|12195.7|0
1650920100000|2022-04-25 20:55:00|12203.8|12197.8|12202.9|12196.9|12203.9|12197.9|12202.1|12196.1|0
1650920400000|2022-04-25 21:00:00|12202.5|12196.5|12201.7|12195.7|12202.7|12196.7|12201.7|12195.7|0
1650920700000|2022-04-25 21:05:00|12201.5|12195.5|12200.5|12194.5|12202.1|12196.1|12200.5|12194.5|0
1650921000000|2022-04-25 21:10:00|12200.2|12194.2|12200|12194|12200.5|12194.5|12199.8|12193.8|0
1650921300000|2022-04-25 21:15:00|12199.9|12193.9|12200|12194|12200.2|12194.2|12199.8|12193.8|0
1650921600000|2022-04-25 21:20:00|12199.9|12193.9|12200.9|12194.9|12200.9|12194.9|12199.6|12193.6|0
1650921900000|2022-04-25 21:25:00|12201.1|12195.1|12201.3|12195.3|12201.3|12195.3|12201.1|12195.1|0
1650922200000|2022-04-25 21:30:00|12200.7|12194.7|12200.3|12194.3|12200.9|12194.9|12200.1|12194.1|0
1650922500000|2022-04-25 21:35:00|12200.4|12194.4|12200.7|12194.7|12201.1|12195.1|12200.4|12194.4|0
1650922800000|2022-04-25 21:40:00|12200.3|12194.3|12200.7|12194.7|12200.9|12194.9|12200.3|12194.3|0
1650923100000|2022-04-25 21:45:00|12200.9|12194.9|12200.7|12194.7|12201.1|12195.1|12200.7|12194.7|0
1650923400000|2022-04-25 21:50:00|12200.9|12194.9|12200.7|12194.7|12200.9|12194.9|12200.7|12194.7|0
1650923700000|2022-04-25 21:55:00|12200.9|12194.9|12200.5|12194.5|12200.9|12194.9|12200.3|12194.3|0
1650924000000|2022-04-25 22:00:00|12200.7|12194.7|12193.3|12187.3|12202.3|12196.3|12193.3|12187.3|0
1650924300000|2022-04-25 22:05:00|12193.1|12187.1|12194|12188|12195.2|12189.2|12192.6|12186.6|0
1650924600000|2022-04-25 22:10:00|12194.2|12188.2|12194|12188|12196.5|12190.5|12193.4|12187.4|0
1650924900000|2022-04-25 22:15:00|12194.4|12188.4|12193|12187|12195|12189|12192.6|12186.6|0
1650925200000|2022-04-25 22:20:00|12193.4|12187.4|12193.6|12187.6|12194.4|12188.4|12192.6|12186.6|0
1650925500000|2022-04-25 22:25:00|12193.4|12187.4|12195.4|12189.4|12195.9|12189.9|12193.2|12187.2|0
1650925800000|2022-04-25 22:30:00|12195.3|12189.3|12196.1|12190.1|12196.5|12190.5|12193|12187|0
1650926100000|2022-04-25 22:35:00|12195.9|12189.9|12195.9|12189.9|12196.1|12190.1|12194|12188|0
1650926400000|2022-04-25 22:40:00|12195.6|12189.6|12194|12188|12195.7|12189.7|12193|12187|0
1650926700000|2022-04-25 22:45:00|12193.6|12187.6|12196.7|12190.7|12196.7|12190.7|12193|12187|0
1650927000000|2022-04-25 22:50:00|12197.1|12191.1|12201.1|12195.1|12202.1|12196.1|12197.1|12191.1|0
1650927300000|2022-04-25 22:55:00|12200.5|12194.5|12201.3|12195.3|12201.7|12195.7|12199.3|12193.3|0
1650927600000|2022-04-25 23:00:00|12201.5|12195.5|12201.7|12195.7|12202.8|12196.8|12200.6|12194.6|0
1650927900000|2022-04-25 23:05:00|12201.6|12195.6|12202|12196|12202.8|12196.8|12200.7|12194.7|0
1650928200000|2022-04-25 23:10:00|12201.8|12195.8|12204.2|12198.2|12204.2|12198.2|12201.7|12195.7|0
1650928500000|2022-04-25 23:15:00|12203.8|12197.8|12203.8|12197.8|12205|12199|12203.8|12197.8|0
1650928800000|2022-04-25 23:20:00|12204.2|12198.2|12203.8|12197.8|12204.2|12198.2|12202.6|12196.6|0
1650929100000|2022-04-25 23:25:00|12203.2|12197.2|12202.4|12196.4|12204.6|12198.6|12202|12196|0
1650929400000|2022-04-25 23:30:00|12202.5|12196.5|12200.7|12194.7|12202.8|12196.8|12200.3|12194.3|0
1650929700000|2022-04-25 23:35:00|12200.5|12194.5|12200.3|12194.3|12200.7|12194.7|12200.1|12194.1|0
1650930000000|2022-04-25 23:40:00|12200.1|12194.1|12200.3|12194.3|12200.7|12194.7|12199.9|12193.9|0
1650930300000|2022-04-25 23:45:00|12199.9|12193.9|12200.3|12194.3|12200.3|12194.3|12198.1|12192.1|0
1650930600000|2022-04-25 23:50:00|12200.1|12194.1|12198.1|12192.1|12200.7|12194.7|12197.7|12191.7|0
1650930900000|2022-04-25 23:55:00|12197.9|12191.9|12198.7|12192.7|12199.5|12193.5|12197|12191|0
1650931200000|2022-04-26 00:00:00|12198.1|12192.1|12196.2|12190.2|12199.5|12193.5|12195.2|12189.2|0
1650931500000|2022-04-26 00:05:00|12196.6|12190.6|12195.8|12189.8|12199.5|12193.5|12194.8|12188.8|0
1650931800000|2022-04-26 00:10:00|12195.6|12189.6|12192.9|12186.9|12198.1|12192.1|12192.9|12186.9|0
1650932100000|2022-04-26 00:15:00|12193.2|12187.2|12188.7|12182.7|12194.9|12188.9|12186.1|12180.1|0
1650932400000|2022-04-26 00:20:00|12188.3|12182.3|12190.8|12184.8|12196|12190|12187.7|12181.7|0
1650932700000|2022-04-26 00:25:00|12191.3|12185.3|12191.9|12185.9|12193.9|12187.9|12189.8|12183.8|0
1650933000000|2022-04-26 00:30:00|12192.3|12186.3|12191.8|12185.8|12196|12190|12187.7|12181.7|0
1650933300000|2022-04-26 00:35:00|12192.3|12186.3|12196|12190|12198|12192|12192.3|12186.3|0
1650933600000|2022-04-26 00:40:00|12195.9|12189.9|12193.9|12187.9|12196|12190|12189.8|12183.8|0
1650933900000|2022-04-26 00:45:00|12194.9|12188.9|12193|12187|12195|12189|12191.1|12185.1|0
1650934200000|2022-04-26 00:50:00|12193.1|12187.1|12193.1|12187.1|12193.1|12187.1|12191.1|12185.1|0
1650934500000|2022-04-26 00:55:00|12195|12189|12197.9|12191.9|12198.9|12192.9|12193.1|12187.1|0
1650934800000|2022-04-26 01:00:00|12198.9|12192.9|12201.1|12195.1|12201.1|12195.1|12197|12191|0
1650935100000|2022-04-26 01:05:00|12199.2|12193.2|12206.8|12200.8|12206.8|12200.8|12199.1|12193.1|0
1650935400000|2022-04-26 01:10:00|12207.7|12201.7|12204.9|12198.9|12208.7|12202.7|12204.8|12198.8|0
1650935700000|2022-04-26 01:15:00|12205.7|12199.7|12204.5|12198.5|12208.6|12202.6|12202.4|12196.4|0
1650936000000|2022-04-26 01:20:00|12204|12198|12198.3|12192.3|12204.5|12198.5|12198.3|12192.3|0
1650936300000|2022-04-26 01:25:00|12196.3|12190.3|12198.3|12192.3|12202.5|12196.5|12196.3|12190.3|0
1650936600000|2022-04-26 01:30:00|12196.3|12190.3|12202.5|12196.5|12202.5|12196.5|12196.3|12190.3|0
1650936900000|2022-04-26 01:35:00|12202.4|12196.4|12204.5|12198.5|12206.6|12200.6|12202.4|12196.4|0
1650937200000|2022-04-26 01:40:00|12204.1|12198.1|12202.5|12196.5|12208.7|12202.7|12202.5|12196.5|0
1650937500000|2022-04-26 01:45:00|12201.5|12195.5|12196.3|12190.3|12202.5|12196.5|12192.1|12186.1|0
1650937800000|2022-04-26 01:50:00|12196.2|12190.2|12200.4|12194.4|12200.4|12194.4|12193.2|12187.2|0
1650938100000|2022-04-26 01:55:00|12200.3|12194.3|12203.4|12197.4|12203.4|12197.4|12200.3|12194.3|0
1650938400000|2022-04-26 02:00:00|12203|12197|12206.5|12200.5|12206.5|12200.5|12200.3|12194.3|0
1650938700000|2022-04-26 02:05:00|12207|12201|12208.6|12202.6|12212.7|12206.7|12206.5|12200.5|0
1650939000000|2022-04-26 02:10:00|12207.7|12201.7|12207.5|12201.5|12208.6|12202.6|12206.5|12200.5|0
1650939300000|2022-04-26 02:15:00|12208|12202|12210.6|12204.6|12210.6|12204.6|12204.4|12198.4|0
1650939600000|2022-04-26 02:20:00|12210.2|12204.2|12215.8|12209.8|12216.8|12210.8|12208.6|12202.6|0
1650939900000|2022-04-26 02:25:00|12216.3|12210.3|12216.9|12210.9|12218.9|12212.9|12214.8|12208.8|0
1650940200000|2022-04-26 02:30:00|12217.8|12211.8|12215.8|12209.8|12218.9|12212.9|12214.8|12208.8|0
1650940500000|2022-04-26 02:35:00|12216.3|12210.3|12214.8|12208.8|12216.9|12210.9|12213.8|12207.8|0
1650940800000|2022-04-26 02:40:00|12215.7|12209.7|12225.1|12219.1|12226.1|12220.1|12215.7|12209.7|0
1650941100000|2022-04-26 02:45:00|12220.3|12214.3|12224.1|12218.1|12224.1|12218.1|12220.2|12214.2|0
1650941400000|2022-04-26 02:50:00|12224|12218|12224.1|12218.1|12224.1|12218.1|12222.1|12216.1|0
1650941700000|2022-04-26 02:55:00|12222.2|12216.2|12222.2|12216.2|12224.1|12218.1|12222.1|12216.1|0
1650942000000|2022-04-26 03:00:00|12223.1|12217.1|12226|12220|12227|12221|12222.1|12216.1|0
1650942300000|2022-04-26 03:05:00|12227|12221|12226|12220|12227.9|12221.9|12224.1|12218.1|0
1650942600000|2022-04-26 03:10:00|12224.1|12218.1|12226|12220|12226|12220|12224.1|12218.1|0
1650942900000|2022-04-26 03:15:00|12229.7|12223.7|12230.3|12224.3|12233.4|12227.4|12229.2|12223.2|0
1650943200000|2022-04-26 03:20:00|12230.7|12224.7|12235.4|12229.4|12237.5|12231.5|12229.2|12223.2|0
1650943500000|2022-04-26 03:25:00|12235.9|12229.9|12235.4|12229.4|12237.5|12231.5|12235.4|12229.4|0
1650943800000|2022-04-26 03:30:00|12235.9|12229.9|12233.4|12227.4|12237.5|12231.5|12233.4|12227.4|0
1650944100000|2022-04-26 03:35:00|12233.8|12227.8|12235.4|12229.4|12237.5|12231.5|12233.4|12227.4|0
1650944400000|2022-04-26 03:40:00|12233.4|12227.4|12233.3|12227.3|12235.4|12229.4|12231.3|12225.3|0
1650944700000|2022-04-26 03:45:00|12233.4|12227.4|12233.4|12227.4|12235.4|12229.4|12231.3|12225.3|0
1650945000000|2022-04-26 03:50:00|12234.3|12228.3|12234.4|12228.4|12235.4|12229.4|12233.3|12227.3|0
1650945300000|2022-04-26 03:55:00|12234.8|12228.8|12233.4|12227.4|12235.4|12229.4|12233.4|12227.4|0
1650945600000|2022-04-26 04:00:00|12230.8|12224.8|12231.8|12225.8|12233.7|12227.7|12229.9|12223.9|0
1650945900000|2022-04-26 04:05:00|12232.8|12226.8|12229.8|12223.8|12233.7|12227.7|12229.8|12223.8|0
1650946200000|2022-04-26 04:10:00|12227.9|12221.9|12231.7|12225.7|12231.7|12225.7|12227.9|12221.9|0
1650946500000|2022-04-26 04:15:00|12229.8|12223.8|12229.8|12223.8|12229.8|12223.8|12229.8|12223.8|0
1650946800000|2022-04-26 04:20:00|12227.9|12221.9|12229.8|12223.8|12229.8|12223.8|12227.9|12221.9|0
1650947400000|2022-04-26 04:30:00|12234.2|12228.2|12237.4|12231.4|12237.4|12231.4|12234.2|12228.2|0
1650947700000|2022-04-26 04:35:00|12237|12231|12235.4|12229.4|12237.4|12231.4|12233.3|12227.3|0
1650948000000|2022-04-26 04:40:00|12235.9|12229.9|12233.4|12227.4|12237.5|12231.5|12231.3|12225.3|0
1650948300000|2022-04-26 04:45:00|12234.3|12228.3|12239.5|12233.5|12239.5|12233.5|12234.3|12228.3|0
1650948600000|2022-04-26 04:50:00|12239.1|12233.1|12237.3|12231.3|12239.1|12233.1|12235.4|12229.4|0
1650948900000|2022-04-26 04:55:00|12238.2|12232.2|12237.3|12231.3|12239.4|12233.4|12235.3|12229.3|0
1650949200000|2022-04-26 05:00:00|12239.4|12233.4|12237.3|12231.3|12239.4|12233.4|12237.3|12231.3|0
1650949500000|2022-04-26 05:05:00|12236.4|12230.4|12227|12221|12236.4|12230.4|12224.9|12218.9|0
1650949800000|2022-04-26 05:10:00|12227.9|12221.9|12227|12221|12231.1|12225.1|12227|12221|0
1650950100000|2022-04-26 05:15:00|12229|12223|12224.9|12218.9|12231.1|12225.1|12224.9|12218.9|0
1650950400000|2022-04-26 05:20:00|12225.8|12219.8|12224.9|12218.9|12230.1|12224.1|12224.9|12218.9|0
1650950700000|2022-04-26 05:25:00|12224|12218|12224.9|12218.9|12225|12219|12221.8|12215.8|0
1650951000000|2022-04-26 05:30:00|12225|12219|12229.1|12223.1|12231.1|12225.1|12225|12219|0
1650951300000|2022-04-26 05:35:00|12229|12223|12228.3|12222.3|12231.4|12225.4|12227|12221|0
1650951600000|2022-04-26 05:40:00|12229.3|12223.3|12231.4|12225.4|12231.4|12225.4|12229.3|12223.3|0
1650951900000|2022-04-26 05:45:00|12232.3|12226.3|12233.4|12227.4|12234.5|12228.5|12232.3|12226.3|0
1650952200000|2022-04-26 05:50:00|12234.3|12228.3|12243.7|12237.7|12243.7|12237.7|12234.3|12228.3|0
1650952500000|2022-04-26 05:55:00|12242.8|12236.8|12233.4|12227.4|12242.8|12236.8|12233.4|12227.4|0
1650952800000|2022-04-26 06:00:00|12200.7|12198.7|12166.2|12164.2|12200.7|12198.7|12153.2|12151.2|75
1650953100000|2022-04-26 06:05:00|12166.7|12164.7|12159.7|12157.7|12168.7|12166.7|12158.7|12156.7|42
1650953400000|2022-04-26 06:10:00|12158.7|12156.7|12163.2|12161.2|12178.2|12176.2|12158.7|12156.7|32
1650953700000|2022-04-26 06:15:00|12162.7|12160.7|12168.7|12166.7|12172.7|12170.7|12159.2|12157.2|17
1650954000000|2022-04-26 06:20:00|12168.2|12166.2|12168.2|12166.2|12173.7|12171.7|12164.7|12162.7|25
1650954300000|2022-04-26 06:25:00|12169.7|12167.7|12177.2|12175.2|12180.2|12178.2|12167.7|12165.7|38
1650954600000|2022-04-26 06:30:00|12177.7|12175.7|12171.2|12169.2|12184.7|12182.7|12170.7|12168.7|17
1650954900000|2022-04-26 06:35:00|12171.7|12169.7|12180.7|12178.7|12182.7|12180.7|12169.2|12167.2|63
1650955200000|2022-04-26 06:40:00|12181.2|12179.2|12175.7|12173.7|12183.7|12181.7|12174.2|12172.2|36
1650955500000|2022-04-26 06:45:00|12175.2|12173.2|12181.2|12179.2|12182.2|12180.2|12168.2|12166.2|39
1650955800000|2022-04-26 06:50:00|12181.7|12179.7|12182.7|12180.7|12187.7|12185.7|12177.2|12175.2|34
1650956100000|2022-04-26 06:55:00|12182.2|12180.2|12197.7|12195.7|12197.7|12195.7|12173.2|12171.2|68
1650956400000|2022-04-26 07:00:00|12195.7|12193.7|12161.2|12159.2|12195.7|12193.7|12142.2|12140.2|1302
1650956700000|2022-04-26 07:05:00|12160.2|12158.2|12145.2|12143.2|12168.2|12166.2|12140.2|12138.2|508
1650957000000|2022-04-26 07:10:00|12145.7|12143.7|12141.2|12139.2|12149.7|12147.7|12127.2|12125.2|488
1650957300000|2022-04-26 07:15:00|12140.7|12138.7|12134.2|12132.2|12140.7|12138.7|12120.2|12118.2|332
1650957600000|2022-04-26 07:20:00|12133.7|12131.7|12143.7|12141.7|12145.2|12143.2|12120.7|12118.7|365
1650957900000|2022-04-26 07:25:00|12143.2|12141.2|12131.7|12129.7|12154.2|12152.2|12123.2|12121.2|200
1650958200000|2022-04-26 07:30:00|12131.2|12129.2|12161.2|12159.2|12163.7|12161.7|12123.7|12121.7|444
1650958500000|2022-04-26 07:35:00|12161.7|12159.7|12152.2|12150.2|12165.2|12163.2|12139.2|12137.2|207
1650958800000|2022-04-26 07:40:00|12151.5|12149.5|12142|12140|12157.5|12155.5|12139|12137|265
1650959100000|2022-04-26 07:45:00|12141.5|12139.5|12151|12149|12155|12153|12135.5|12133.5|247
1650959400000|2022-04-26 07:50:00|12151.5|12149.5|12144.5|12142.5|12155.5|12153.5|12141.5|12139.5|136
1650959700000|2022-04-26 07:55:00|12144|12142|12136.5|12134.5|12147|12145|12129.5|12127.5|108
1650960000000|2022-04-26 08:00:00|12136|12134|12137.5|12135.5|12145.5|12143.5|12132|12130|182
1650960300000|2022-04-26 08:05:00|12138|12136|12131|12129|12141.5|12139.5|12128.5|12126.5|212
1650960600000|2022-04-26 08:10:00|12131.5|12129.5|12154.5|12152.5|12155|12153|12131|12129|158
1650960900000|2022-04-26 08:15:00|12154|12152|12158.5|12156.5|12163.5|12161.5|12150.5|12148.5|151
1650961200000|2022-04-26 08:20:00|12159|12157|12173.5|12171.5|12174.5|12172.5|12159|12157|209
1650961500000|2022-04-26 08:25:00|12174|12172|12173.5|12171.5|12176|12174|12166.5|12164.5|115
1650961800000|2022-04-26 08:30:00|12174|12172|12168|12166|12175.5|12173.5|12162|12160|132
1650962100000|2022-04-26 08:35:00|12167.5|12165.5|12166|12164|12170.5|12168.5|12162.5|12160.5|89
1650962400000|2022-04-26 08:40:00|12165.5|12163.5|12159|12157|12167|12165|12155.5|12153.5|91
1650962700000|2022-04-26 08:45:00|12159.5|12157.5|12156|12154|12163.5|12161.5|12152|12150|140
1650963000000|2022-04-26 08:50:00|12155.5|12153.5|12158.5|12156.5|12165|12163|12155.5|12153.5|61
1650963300000|2022-04-26 08:55:00|12159|12157|12162.5|12160.5|12163.5|12161.5|12156|12154|82
1650963600000|2022-04-26 09:00:00|12163|12161|12165|12163|12168.5|12166.5|12156|12154|96
1650963900000|2022-04-26 09:05:00|12165.5|12163.5|12171.5|12169.5|12176|12174|12162|12160|124
1650964200000|2022-04-26 09:10:00|12172|12170|12168.5|12166.5|12176|12174|12167|12165|116
1650964500000|2022-04-26 09:15:00|12169|12167|12165|12163|12169.5|12167.5|12160|12158|69
1650964800000|2022-04-26 09:20:00|12165.5|12163.5|12171.5|12169.5|12176|12174|12165|12163|77
1650965100000|2022-04-26 09:25:00|12172|12170|12162.5|12160.5|12175.5|12173.5|12160.5|12158.5|84
1650965400000|2022-04-26 09:30:00|12163|12161|12164.5|12162.5|12169.5|12167.5|12158.5|12156.5|80
1650965700000|2022-04-26 09:35:00|12164|12162|12162.5|12160.5|12170.5|12168.5|12162|12160|49
1650966000000|2022-04-26 09:40:00|12163|12161|12151.5|12149.5|12165|12163|12151.5|12149.5|65
1650966300000|2022-04-26 09:45:00|12152|12150|12151.5|12149.5|12156.5|12154.5|12149.5|12147.5|70
1650966600000|2022-04-26 09:50:00|12152|12150|12159.5|12157.5|12162.5|12160.5|12150|12148|61
1650966900000|2022-04-26 09:55:00|12160|12158|12155.5|12153.5|12164|12162|12155|12153|52
1650967200000|2022-04-26 10:00:00|12155|12153|12153|12151|12160.5|12158.5|12147|12145|122
1650967500000|2022-04-26 10:05:00|12152.5|12150.5|12145|12143|12152.5|12150.5|12144|12142|102
1650967800000|2022-04-26 10:10:00|12144.5|12142.5|12138.5|12136.5|12145.5|12143.5|12134|12132|107
1650968100000|2022-04-26 10:15:00|12138|12136|12129.5|12127.5|12138|12136|12121.5|12119.5|242
1650968400000|2022-04-26 10:20:00|12129|12127|12133|12131|12136.5|12134.5|12128.5|12126.5|111
1650968700000|2022-04-26 10:25:00|12132.5|12130.5|12127.5|12125.5|12133.5|12131.5|12124|12122|67
1650969000000|2022-04-26 10:30:00|12127|12125|12134.5|12132.5|12138.5|12136.5|12126|12124|131
1650969300000|2022-04-26 10:35:00|12133.5|12131.5|12135|12133|12138|12136|12131|12129|54
1650969600000|2022-04-26 10:40:00|12135.5|12133.5|12131.5|12129.5|12136|12134|12126|12124|60
1650969900000|2022-04-26 10:45:00|12132|12130|12136.5|12134.5|12140|12138|12131|12129|72
1650970200000|2022-04-26 10:50:00|12137|12135|12126.5|12124.5|12137|12135|12125|12123|72
1650970500000|2022-04-26 10:55:00|12126|12124|12117.5|12115.5|12129.5|12127.5|12117|12115|74
1650970800000|2022-04-26 11:00:00|12118|12116|12118.5|12116.5|12119|12117|12111.5|12109.5|134
1650971100000|2022-04-26 11:05:00|12119|12117|12111.5|12109.5|12119.5|12117.5|12104.5|12102.5|84
1650971400000|2022-04-26 11:10:00|12112|12110|12118.5|12116.5|12122.5|12120.5|12110.5|12108.5|73
1650971700000|2022-04-26 11:15:00|12118|12116|12119.5|12117.5|12120.5|12118.5|12113|12111|56
1650972000000|2022-04-26 11:20:00|12119|12117|12126.5|12124.5|12126.5|12124.5|12117.5|12115.5|97
1650972300000|2022-04-26 11:25:00|12126|12124|12130.5|12128.5|12133|12131|12124.5|12122.5|34
1650972600000|2022-04-26 11:30:00|12130|12128|12126.5|12124.5|12132|12130|12125|12123|60
1650972900000|2022-04-26 11:35:00|12126|12124|12119.5|12117.5|12128|12126|12116|12114|37
1650973200000|2022-04-26 11:40:00|12118.5|12116.5|12121|12119|12121.5|12119.5|12116|12114|38
1650973500000|2022-04-26 11:45:00|12121.5|12119.5|12118.5|12116.5|12124|12122|12118|12116|56
1650973800000|2022-04-26 11:50:00|12119|12117|12115.5|12113.5|12123.5|12121.5|12115|12113|126
1650974100000|2022-04-26 11:55:00|12115|12113|12115|12113|12119.5|12117.5|12110.5|12108.5|73
1650974400000|2022-04-26 12:00:00|12115.5|12113.5|12117|12115|12123|12121|12114|12112|147
1650974700000|2022-04-26 12:05:00|12116.5|12114.5|12117.5|12115.5|12122|12120|12115.5|12113.5|114
1650975000000|2022-04-26 12:10:00|12118|12116|12115|12113|12119|12117|12114|12112|129
1650975300000|2022-04-26 12:15:00|12115.5|12113.5|12106|12104|12117|12115|12103|12101|125
1650975600000|2022-04-26 12:20:00|12106.5|12104.5|12118|12116|12118|12116|12104|12102|87
1650975900000|2022-04-26 12:25:00|12117.5|12115.5|12115|12113|12125.5|12123.5|12113|12111|101
1650976200000|2022-04-26 12:30:00|12115.5|12113.5|12113|12111|12117.5|12115.5|12109|12107|147
1650976500000|2022-04-26 12:35:00|12113.5|12111.5|12090.5|12088.5|12116|12114|12084.5|12082.5|331
1650976800000|2022-04-26 12:40:00|12090|12088|12086.5|12084.5|12090.5|12088.5|12075.5|12073.5|269
1650977100000|2022-04-26 12:45:00|12086|12084|12090.5|12088.5|12092.5|12090.5|12077|12075|143
1650977400000|2022-04-26 12:50:00|12091|12089|12095|12093|12096.5|12094.5|12089.5|12087.5|90
1650977700000|2022-04-26 12:55:00|12094.5|12092.5|12092.5|12090.5|12101.5|12099.5|12091|12089|125
1650978000000|2022-04-26 13:00:00|12092|12090|12082|12080|12092.5|12090.5|12077.5|12075.5|126
1650978300000|2022-04-26 13:05:00|12082.5|12080.5|12078|12076|12083|12081|12070.5|12068.5|168
1650978600000|2022-04-26 13:10:00|12077.5|12075.5|12083|12081|12083|12081|12069|12067|207
1650978900000|2022-04-26 13:15:00|12082.5|12080.5|12086.5|12084.5|12091.5|12089.5|12081|12079|129
1650979200000|2022-04-26 13:20:00|12087|12085|12079.5|12077.5|12088|12086|12079|12077|265
1650979500000|2022-04-26 13:25:00|12079|12077|12087|12085|12090|12088|12078|12076|179
1650979800000|2022-04-26 13:30:00|12087.5|12085.5|12076.5|12074.5|12093|12091|12075.5|12073.5|293
1650980100000|2022-04-26 13:35:00|12076|12074|12071.5|12069.5|12086.5|12084.5|12071|12069|301
1650980400000|2022-04-26 13:40:00|12071|12069|12057.5|12055.5|12075.5|12073.5|12053|12051|368
1650980700000|2022-04-26 13:45:00|12057|12055|12069|12067|12081.5|12079.5|12053|12051|362
1650981000000|2022-04-26 13:50:00|12068.5|12066.5|12064|12062|12078|12076|12062|12060|169
1650981300000|2022-04-26 13:55:00|12064.5|12062.5|12076.5|12074.5|12076.5|12074.5|12058|12056|194
1650981600000|2022-04-26 14:00:00|12076|12074|12094|12092|12095.5|12093.5|12075|12073|392
1650981900000|2022-04-26 14:05:00|12094.5|12092.5|12101.5|12099.5|12106|12104|12091.5|12089.5|252
1650982200000|2022-04-26 14:10:00|12101.7|12099.7|12092.7|12090.7|12108.2|12106.2|12091.2|12089.2|284
1650982500000|2022-04-26 14:15:00|12093.7|12091.7|12076.7|12074.7|12093.7|12091.7|12073.2|12071.2|234
1650982800000|2022-04-26 14:20:00|12076.2|12074.2|12064.7|12062.7|12077.2|12075.2|12060.7|12058.7|313
1650983100000|2022-04-26 14:25:00|12065.2|12063.2|12078.2|12076.2|12078.2|12076.2|12056.7|12054.7|259
1650983400000|2022-04-26 14:30:00|12078.7|12076.7|12061.2|12059.2|12079.2|12077.2|12057.7|12055.7|205
1650983700000|2022-04-26 14:35:00|12061.7|12059.7|12056.2|12054.2|12076.2|12074.2|12051.7|12049.7|783
1650984000000|2022-04-26 14:40:00|12056.7|12054.7|12034.7|12032.7|12059.7|12057.7|12034.2|12032.2|493
1650984300000|2022-04-26 14:45:00|12034.2|12032.2|12040.7|12038.7|12048.7|12046.7|12030.7|12028.7|393
1650984600000|2022-04-26 14:50:00|12040.2|12038.2|12024.2|12022.2|12040.2|12038.2|12017.2|12015.2|360
1650984900000|2022-04-26 14:55:00|12023.7|12021.7|12008.2|12006.2|12025.2|12023.2|12007.2|12005.2|385
1650985200000|2022-04-26 15:00:00|12007.7|12005.7|11969.7|11967.7|12008.2|12006.2|11965.7|11963.7|1232
1650985500000|2022-04-26 15:05:00|11969.2|11967.2|11982.7|11980.7|11987.7|11985.7|11964.2|11962.2|717
1650985800000|2022-04-26 15:10:00|11983.2|11981.2|11982.2|11980.2|11985.7|11983.7|11967.2|11965.2|524
1650986100000|2022-04-26 15:15:00|11981.2|11979.2|11955.2|11953.2|11981.2|11979.2|11948.2|11946.2|848
1650986400000|2022-04-26 15:20:00|11958.2|11956.2|11954.7|11952.7|11974.7|11972.7|11954.2|11952.2|1181
1650986700000|2022-04-26 15:25:00|11955.2|11953.2|11935.2|11933.2|11955.7|11953.7|11925.2|11923.2|2499
1650987000000|2022-04-26 15:30:00|11937.2|11935.2|11932.2|11930.2|11944.7|11942.7|11922.2|11920.2|1780
1650987300000|2022-04-26 15:35:00|11933.7|11931.7|11938.2|11936.2|11940.2|11938.2|11927.2|11925.2|397
1650987600000|2022-04-26 15:40:00|11938.7|11936.7|11930.7|11928.7|11938.7|11936.7|11912.7|11910.7|226
1650987900000|2022-04-26 15:45:00|11931.2|11929.2|11935.7|11933.7|11939.7|11937.7|11928.7|11926.7|76
1650988200000|2022-04-26 15:50:00|11935.2|11933.2|11930.7|11928.7|11943.7|11941.7|11929.7|11927.7|134
1650988500000|2022-04-26 15:55:00|11931.7|11929.7|11917.2|11915.2|11931.7|11929.7|11916.7|11914.7|177
1650988800000|2022-04-26 16:00:00|11917.7|11915.7|11920.2|11918.2|11924.2|11922.2|11911.7|11909.7|248
1650989100000|2022-04-26 16:05:00|11920.7|11918.7|11929.7|11927.7|11930.7|11928.7|11920.2|11918.2|40
1650989400000|2022-04-26 16:10:00|11930.2|11928.2|11930.7|11928.7|11932.2|11930.2|11925.7|11923.7|74
1650989700000|2022-04-26 16:15:00|11931.2|11929.2|11939.7|11937.7|11943.7|11941.7|11931.2|11929.2|31
1650990000000|2022-04-26 16:20:00|11940.2|11938.2|11949.2|11947.2|11958.2|11956.2|11939.7|11937.7|103
1650990300000|2022-04-26 16:25:00|11948.7|11946.7|11962.2|11960.2|11966.2|11964.2|11947.7|11945.7|83
1650990600000|2022-04-26 16:30:00|11961.7|11959.7|11947.2|11945.2|11965.2|11963.2|11940.2|11938.2|95
1650990900000|2022-04-26 16:35:00|11947.7|11945.7|11941.2|11939.2|11953.7|11951.7|11938.2|11936.2|39
1650991200000|2022-04-26 16:40:00|11941.7|11939.7|11939.2|11937.2|11948.7|11946.7|11939.2|11937.2|77
1650991500000|2022-04-26 16:45:00|11938.7|11936.7|11939.7|11937.7|11940.2|11938.2|11935.2|11933.2|31
1650991800000|2022-04-26 16:50:00|11940.2|11938.2|11940.2|11938.2|11949.2|11947.2|11939.2|11937.2|40
1650992100000|2022-04-26 16:55:00|11939.7|11937.7|11971.7|11969.7|11971.7|11969.7|11937.2|11935.2|55
1650992400000|2022-04-26 17:00:00|11971.2|11969.2|11934.7|11932.7|11971.2|11969.2|11931.7|11929.7|30
1650992700000|2022-04-26 17:05:00|11935.2|11933.2|11938.2|11936.2|11941.7|11939.7|11933.2|11931.2|12
1650993000000|2022-04-26 17:10:00|11937.7|11935.7|11930.7|11928.7|11941.2|11939.2|11930.7|11928.7|34
1650993300000|2022-04-26 17:15:00|11930.2|11928.2|11917.7|11915.7|11933.7|11931.7|11917.7|11915.7|28
1650993600000|2022-04-26 17:20:00|11918.2|11916.2|11913.7|11911.7|11923.2|11921.2|11913.7|11911.7|25
1650993900000|2022-04-26 17:25:00|11914.2|11912.2|11912.2|11910.2|11919.7|11917.7|11910.7|11908.7|23
1650994200000|2022-04-26 17:30:00|11911.7|11909.7|11917.7|11915.7|11919.7|11917.7|11908.7|11906.7|14
1650994500000|2022-04-26 17:35:00|11917.2|11915.2|11921.7|11919.7|11922.7|11920.7|11913.2|11911.2|8
1650994800000|2022-04-26 17:40:00|11920.7|11918.7|11929.7|11927.7|11933.7|11931.7|11918.2|11916.2|29
1650995100000|2022-04-26 17:45:00|11930.2|11928.2|11926.7|11924.7|11931.7|11929.7|11922.7|11920.7|5
1650995400000|2022-04-26 17:50:00|11926.2|11924.2|11920.7|11918.7|11928.2|11926.2|11919.7|11917.7|19
1650995700000|2022-04-26 17:55:00|11920.2|11918.2|11922.7|11920.7|11928.7|11926.7|11916.7|11914.7|31
1650996000000|2022-04-26 18:00:00|11922.2|11920.2|11917.7|11915.7|11927.2|11925.2|11914.7|11912.7|5
1650996300000|2022-04-26 18:05:00|11917.2|11915.2|11917.7|11915.7|11924.2|11922.2|11916.2|11914.2|8
1650996600000|2022-04-26 18:10:00|11918.2|11916.2|11925.2|11923.2|11926.7|11924.7|11917.7|11915.7|7
1650996900000|2022-04-26 18:15:00|11925.7|11923.7|11925.7|11923.7|11931.7|11929.7|11919.7|11917.7|11
1650997200000|2022-04-26 18:20:00|11926.2|11924.2|11937.2|11935.2|11941.7|11939.7|11925.2|11923.2|17
1650997500000|2022-04-26 18:25:00|11936.7|11934.7|11936.7|11934.7|11937.7|11935.7|11932.7|11930.7|4
1650997800000|2022-04-26 18:30:00|11936.2|11934.2|11935.2|11933.2|11936.2|11934.2|11930.2|11928.2|2
1650998100000|2022-04-26 18:35:00|11935.7|11933.7|11937.2|11935.2|11941.7|11939.7|11934.2|11932.2|5
1650998400000|2022-04-26 18:40:00|11936.7|11934.7|11923.2|11921.2|11937.2|11935.2|11923.2|11921.2|11
1650998700000|2022-04-26 18:45:00|11919.7|11917.7|11920.7|11918.7|11929.2|11927.2|11917.7|11915.7|24
1650999000000|2022-04-26 18:50:00|11920.2|11918.2|11932.7|11930.7|11934.7|11932.7|11920.2|11918.2|5
1650999300000|2022-04-26 18:55:00|11933.2|11931.2|11938.2|11936.2|11941.2|11939.2|11933.2|11931.2|3
1650999600000|2022-04-26 19:00:00|11938.7|11936.7|11927.2|11925.2|11948.7|11946.7|11927.2|11925.2|33
1650999900000|2022-04-26 19:05:00|11926.7|11924.7|11920.2|11918.2|11927.2|11925.2|11916.2|11914.2|6
1651000200000|2022-04-26 19:10:00|11920.7|11918.7|11908.7|11906.7|11926.2|11924.2|11907.7|11905.7|21
1651000500000|2022-04-26 19:15:00|11909.7|11907.7|11899.7|11897.7|11910.2|11908.2|11894.7|11892.7|32
1651000800000|2022-04-26 19:20:00|11899.2|11897.2|11906.7|11904.7|11907.2|11905.2|11898.2|11896.2|4
1651001100000|2022-04-26 19:25:00|11905.2|11903.2|11900.7|11898.7|11906.2|11904.2|11900.2|11898.2|16
1651001400000|2022-04-26 19:30:00|11900.2|11898.2|11894.7|11892.7|11900.7|11898.7|11887.7|11885.7|93
1651001700000|2022-04-26 19:35:00|11894.2|11892.2|11890.2|11888.2|11894.2|11892.2|11878.2|11876.2|86
1651002000000|2022-04-26 19:40:00|11890.7|11888.7|11895.7|11893.7|11896.2|11894.2|11884.2|11882.2|21
1651002300000|2022-04-26 19:45:00|11895.2|11893.2|11883.2|11881.2|11901.7|11899.7|11882.7|11880.7|54
1651002600000|2022-04-26 19:50:00|11878.7|11876.7|11872.7|11870.7|11884.7|11882.7|11869.2|11867.2|95
1651002900000|2022-04-26 19:55:00|11872.2|11870.2|11860.8|11854.8|11874.7|11872.7|11860.8|11854.8|46
1651003200000|2022-04-26 20:00:00|11860.7|11854.7|11862.5|11856.5|11871.7|11865.7|11850.9|11844.9|0
1651003500000|2022-04-26 20:05:00|11862.1|11856.1|11834|11828|11863.9|11857.9|11830.1|11824.1|0
1651003800000|2022-04-26 20:10:00|11834.2|11828.2|11842.2|11836.2|11850.5|11844.5|11832.8|11826.8|0
1651004100000|2022-04-26 20:15:00|11841.6|11835.6|11848.3|11842.3|11850.7|11844.7|11840.3|11834.3|0
1651004400000|2022-04-26 20:20:00|11848.7|11842.7|11835.9|11829.9|11849.5|11843.5|11834.5|11828.5|0
1651004700000|2022-04-26 20:25:00|11836.3|11830.3|11836.7|11830.7|11836.7|11830.7|11831.4|11825.4|0
1651005000000|2022-04-26 20:30:00|11836.3|11830.3|11834.9|11828.9|11836.7|11830.7|11832.2|11826.2|0
1651005300000|2022-04-26 20:35:00|11834.7|11828.7|11832.2|11826.2|11836.7|11830.7|11830.4|11824.4|0
1651005600000|2022-04-26 20:40:00|11832.4|11826.4|11821.3|11815.3|11832.6|11826.6|11819.6|11813.6|0
1651005900000|2022-04-26 20:45:00|11821.5|11815.5|11821.5|11815.5|11827.1|11821.1|11820.2|11814.2|0
1651006200000|2022-04-26 20:50:00|11821.6|11815.6|11821.3|11815.3|11821.9|11815.9|11817.8|11811.8|0
1651006500000|2022-04-26 20:55:00|11821.4|11815.4|11822.7|11816.7|11823.9|11817.9|11821|11815|0
1651006800000|2022-04-26 21:00:00|11822.3|11816.3|11829.5|11823.5|11829.6|11823.6|11822.3|11816.3|0
1651007100000|2022-04-26 21:05:00|11829.6|11823.6|11831.4|11825.4|11831.4|11825.4|11829.6|11823.6|0
1651007400000|2022-04-26 21:10:00|11831.2|11825.2|11833|11827|11833|11827|11830.4|11824.4|0
1651007700000|2022-04-26 21:15:00|11833.2|11827.2|11833.2|11827.2|11833.6|11827.6|11831.6|11825.6|0
1651008000000|2022-04-26 21:20:00|11833|11827|11833.2|11827.2|11834.8|11828.8|11832.8|11826.8|0
1651008300000|2022-04-26 21:25:00|11832.8|11826.8|11836.8|11830.8|11837.1|11831.1|11832.8|11826.8|0
1651008600000|2022-04-26 21:30:00|11836.7|11830.7|11839.1|11833.1|11841.3|11835.3|11836.7|11830.7|0
1651008900000|2022-04-26 21:35:00|11839.3|11833.3|11838.3|11832.3|11839.7|11833.7|11837.3|11831.3|0
1651009200000|2022-04-26 21:40:00|11838.5|11832.5|11838.4|11832.4|11839.3|11833.3|11838|11832|0
1651009500000|2022-04-26 21:45:00|11838.5|11832.5|11838.3|11832.3|11840.1|11834.1|11838.3|11832.3|0
1651009800000|2022-04-26 21:50:00|11837.7|11831.7|11840.3|11834.3|11840.4|11834.4|11837.1|11831.1|0
1651010100000|2022-04-26 21:55:00|11840.2|11834.2|11841.4|11835.4|11841.4|11835.4|11839.7|11833.7|0
1651010400000|2022-04-26 22:00:00|11841.5|11835.5|11852.3|11846.3|11853.5|11847.5|11841.4|11835.4|0
1651010700000|2022-04-26 22:05:00|11852.5|11846.5|11866.6|11860.6|11870.1|11864.1|11851.9|11845.9|0
1651011000000|2022-04-26 22:10:00|11867|11861|11869.9|11863.9|11873.6|11867.6|11866.6|11860.6|0
1651011300000|2022-04-26 22:15:00|11869.8|11863.8|11866.3|11860.3|11872.2|11866.2|11862.2|11856.2|0
1651011600000|2022-04-26 22:20:00|11866.5|11860.5|11876|11870|11876|11870|11865.5|11859.5|0
1651011900000|2022-04-26 22:25:00|11875.8|11869.8|11884.3|11878.3|11885.4|11879.4|11874|11868|0
1651012200000|2022-04-26 22:30:00|11884.7|11878.7|11880.2|11874.2|11886.7|11880.7|11880|11874|0
1651012500000|2022-04-26 22:35:00|11880.6|11874.6|11875|11869|11881.9|11875.9|11874.8|11868.8|0
1651012800000|2022-04-26 22:40:00|11875.2|11869.2|11867.4|11861.4|11875.8|11869.8|11867|11861|0
1651013100000|2022-04-26 22:45:00|11867.6|11861.6|11868.4|11862.4|11870.4|11864.4|11866|11860|0
1651013400000|2022-04-26 22:50:00|11868|11862|11873.1|11867.1|11874.9|11868.9|11867.4|11861.4|0
1651013700000|2022-04-26 22:55:00|11873.3|11867.3|11869.2|11863.2|11874.3|11868.3|11868.2|11862.2|0
1651014000000|2022-04-26 23:00:00|11869.4|11863.4|11871.8|11865.8|11872.5|11866.5|11869|11863|0
1651014300000|2022-04-26 23:05:00|11871.7|11865.7|11874.9|11868.9|11875.5|11869.5|11871.2|11865.2|0
1651014600000|2022-04-26 23:10:00|11875.3|11869.3|11874.5|11868.5|11876.7|11870.7|11871.8|11865.8|0
1651014900000|2022-04-26 23:15:00|11874.3|11868.3|11874.5|11868.5|11875.7|11869.7|11873.3|11867.3|0
1651015200000|2022-04-26 23:20:00|11874.7|11868.7|11875.3|11869.3|11875.9|11869.9|11874.5|11868.5|0
1651015500000|2022-04-26 23:25:00|11875.5|11869.5|11873.3|11867.3|11877.1|11871.1|11872.5|11866.5|0
1651015800000|2022-04-26 23:30:00|11873.1|11867.1|11877.5|11871.5|11879|11873|11872.9|11866.9|0
1651016100000|2022-04-26 23:35:00|11877.7|11871.7|11878.7|11872.7|11879|11873|11874.9|11868.9|0
1651016400000|2022-04-26 23:40:00|11878.6|11872.6|11878.7|11872.7|11881|11875|11877.3|11871.3|0
1651016700000|2022-04-26 23:45:00|11878.9|11872.9|11881|11875|11881.4|11875.4|11878.3|11872.3|0
1651017000000|2022-04-26 23:50:00|11881.4|11875.4|11880.4|11874.4|11884.2|11878.2|11880|11874|0
1651017300000|2022-04-26 23:55:00|11880.6|11874.6|11879.8|11873.8|11883.4|11877.4|11878.7|11872.7|0
1651017600000|2022-04-27 00:00:00|11880|11874|11881.8|11875.8|11884.2|11878.2|11879.4|11873.4|0
1651017900000|2022-04-27 00:05:00|11882|11876|11881|11875|11883.4|11877.4|11879.4|11873.4|0
1651018200000|2022-04-27 00:10:00|11880.8|11874.8|11874.8|11868.8|11881.4|11875.4|11874.4|11868.4|0
1651018500000|2022-04-27 00:15:00|11874.5|11868.5|11869|11863|11874.7|11868.7|11861.9|11855.9|0
1651018800000|2022-04-27 00:20:00|11868.5|11862.5|11873.1|11867.1|11875.2|11869.2|11866.9|11860.9|0
1651019100000|2022-04-27 00:25:00|11872.6|11866.6|11864.9|11858.9|11875.2|11869.2|11862.8|11856.8|0
1651019400000|2022-04-27 00:30:00|11864.4|11858.4|11858.7|11852.7|11864.4|11858.4|11858.7|11852.7|0
1651019700000|2022-04-27 00:35:00|11859.7|11853.7|11856.6|11850.6|11862.8|11856.8|11856.6|11850.6|0
1651020000000|2022-04-27 00:40:00|11857.1|11851.1|11854.5|11848.5|11858.7|11852.7|11846.3|11840.3|0
1651020300000|2022-04-27 00:45:00|11853.6|11847.6|11852.5|11846.5|11856.6|11850.6|11848.3|11842.3|0
1651020600000|2022-04-27 00:50:00|11854.5|11848.5|11858.7|11852.7|11858.7|11852.7|11853.5|11847.5|0
1651020900000|2022-04-27 00:55:00|11859.1|11853.1|11852.4|11846.4|11863.8|11857.8|11848.3|11842.3|0
1651021200000|2022-04-27 01:00:00|11851.5|11845.5|11856.5|11850.5|11860.6|11854.6|11850.4|11844.4|0
1651021500000|2022-04-27 01:05:00|11857.4|11851.4|11866.9|11860.9|11868.9|11862.9|11856.5|11850.5|0
1651021800000|2022-04-27 01:10:00|11866.8|11860.8|11856.6|11850.6|11866.9|11860.9|11856.6|11850.6|0
1651022100000|2022-04-27 01:15:00|11857.5|11851.5|11862.8|11856.8|11867.9|11861.9|11857.5|11851.5|0
1651022400000|2022-04-27 01:20:00|11863.7|11857.7|11877.4|11871.4|11879.4|11873.4|11862.8|11856.8|0
1651022700000|2022-04-27 01:25:00|11876.5|11870.5|11881.5|11875.5|11883.6|11877.6|11875.3|11869.3|0
1651023000000|2022-04-27 01:30:00|11881|11875|11889.8|11883.8|11889.8|11883.8|11875.3|11869.3|0
1651023300000|2022-04-27 01:35:00|11889.7|11883.7|11895.5|11889.5|11896|11890|11883.6|11877.6|0
1651023600000|2022-04-27 01:40:00|11896|11890|11893.8|11887.8|11900|11894|11890.7|11884.7|0
1651023900000|2022-04-27 01:45:00|11892.9|11886.9|11891.7|11885.7|11897.9|11891.9|11891.7|11885.7|0
1651024200000|2022-04-27 01:50:00|11891.2|11885.2|11887.6|11881.6|11891.7|11885.7|11887.6|11881.6|0
1651024500000|2022-04-27 01:55:00|11888.5|11882.5|11887.6|11881.6|11889.6|11883.6|11886.5|11880.5|0
1651024800000|2022-04-27 02:00:00|11885.9|11879.9|11882.2|11876.2|11886|11880|11878.3|11872.3|0
1651025100000|2022-04-27 02:05:00|11880.3|11874.3|11870.4|11864.4|11884.1|11878.1|11866.6|11860.6|0
1651025400000|2022-04-27 02:10:00|11870.5|11864.5|11876.4|11870.4|11880.3|11874.3|11870.4|11864.4|0
1651025700000|2022-04-27 02:15:00|11875.2|11869.2|11873.2|11867.2|11877.3|11871.3|11871.1|11865.1|0
1651026000000|2022-04-27 02:20:00|11873.7|11867.7|11872.2|11866.2|11877.3|11871.3|11869|11863|0
1651026300000|2022-04-27 02:25:00|11871.7|11865.7|11875.3|11869.3|11875.3|11869.3|11868|11862|0
1651026600000|2022-04-27 02:30:00|11874.7|11868.7|11876.5|11870.5|11876.6|11870.6|11869.8|11863.8|0
1651026900000|2022-04-27 02:35:00|11874.6|11868.6|11874.6|11868.6|11876.5|11870.5|11868.8|11862.8|0
1651027200000|2022-04-27 02:40:00|11874.7|11868.7|11880.6|11874.6|11882.5|11876.5|11874.6|11868.6|0
1651027500000|2022-04-27 02:45:00|11880.6|11874.6|11881.5|11875.5|11881.5|11875.5|11875.3|11869.3|0
1651027800000|2022-04-27 02:50:00|11880.6|11874.6|11891.8|11885.8|11896|11890|11877.4|11871.4|0
1651028100000|2022-04-27 02:55:00|11891.4|11885.4|11891.9|11885.9|11894.9|11888.9|11885.7|11879.7|0
1651028400000|2022-04-27 03:00:00|11891.4|11885.4|11891.8|11885.8|11893.9|11887.9|11885.7|11879.7|0
1651028700000|2022-04-27 03:05:00|11891.9|11885.9|11887.7|11881.7|11891.9|11885.9|11886.7|11880.7|0
1651029000000|2022-04-27 03:10:00|11886.8|11880.8|11888.8|11882.8|11893.9|11887.9|11885.7|11879.7|0
1651029300000|2022-04-27 03:15:00|11886.5|11880.5|11883.4|11877.4|11887.4|11881.4|11882.5|11876.5|0
1651029600000|2022-04-27 03:20:00|11883.5|11877.5|11884.5|11878.5|11886.3|11880.3|11882.5|11876.5|0
1651029900000|2022-04-27 03:25:00|11884.4|11878.4|11888.3|11882.3|11890.3|11884.3|11884.4|11878.4|0
1651030200000|2022-04-27 03:30:00|11888.9|11882.9|11887.8|11881.8|11889.8|11883.8|11885.7|11879.7|0
1651030500000|2022-04-27 03:35:00|11886.9|11880.9|11887.8|11881.8|11887.8|11881.8|11885.7|11879.7|0
1651030800000|2022-04-27 03:40:00|11888.7|11882.7|11891.9|11885.9|11891.9|11885.9|11886.7|11880.7|0
1651031100000|2022-04-27 03:45:00|11891.2|11885.2|11896.1|11890.1|11898.1|11892.1|11890.2|11884.2|0
1651031400000|2022-04-27 03:50:00|11894.2|11888.2|11888.4|11882.4|11896.1|11890.1|11888.4|11882.4|0
1651031700000|2022-04-27 03:55:00|11890.3|11884.3|11890.3|11884.3|11892.3|11886.3|11890.3|11884.3|0
1651032000000|2022-04-27 04:00:00|11891|11885|11898.1|11892.1|11898.1|11892.1|11887.8|11881.8|0
1651032300000|2022-04-27 04:05:00|11898.5|11892.5|11898.1|11892.1|11902.2|11896.2|11898.1|11892.1|0
1651032600000|2022-04-27 04:10:00|11897.2|11891.2|11897.1|11891.1|11900.2|11894.2|11896.1|11890.1|0
1651032900000|2022-04-27 04:15:00|11896.1|11890.1|11894.4|11888.4|11896.3|11890.3|11892.5|11886.5|0
1651033200000|2022-04-27 04:20:00|11892.5|11886.5|11890.5|11884.5|11894.4|11888.4|11890.5|11884.5|0
1651033500000|2022-04-27 04:25:00|11891.5|11885.5|11894.3|11888.3|11896.4|11890.4|11891.5|11885.5|0
1651033800000|2022-04-27 04:30:00|11894.4|11888.4|11894.3|11888.3|11896.3|11890.3|11892.4|11886.4|0
1651034100000|2022-04-27 04:35:00|11894.4|11888.4|11892.4|11886.4|11894.4|11888.4|11890.5|11884.5|0
1651034400000|2022-04-27 04:40:00|11890.5|11884.5|11888.6|11882.6|11894.3|11888.3|11888.6|11882.6|0
1651034700000|2022-04-27 04:45:00|11892.4|11886.4|11893.2|11887.2|11894.2|11888.2|11887.4|11881.4|0
1651035000000|2022-04-27 04:50:00|11891.3|11885.3|11887.5|11881.5|11891.3|11885.3|11887.5|11881.5|0
1651035300000|2022-04-27 04:55:00|11885.6|11879.6|11887.5|11881.5|11889.5|11883.5|11885.6|11879.6|0
1651035600000|2022-04-27 05:00:00|11890.2|11884.2|11883.1|11877.1|11891.3|11885.3|11883|11877|0
1651035900000|2022-04-27 05:05:00|11883.5|11877.5|11889.3|11883.3|11891.3|11885.3|11883.5|11877.5|0
1651036200000|2022-04-27 05:10:00|11890.2|11884.2|11899.6|11893.6|11901.6|11895.6|11889.3|11883.3|0
1651036500000|2022-04-27 05:15:00|11900.5|11894.5|11891.3|11885.3|11901.6|11895.6|11891.3|11885.3|0
1651036800000|2022-04-27 05:20:00|11890.4|11884.4|11889.2|11883.2|11893.4|11887.4|11887.1|11881.1|0
1651037100000|2022-04-27 05:25:00|11887.1|11881.1|11897.5|11891.5|11897.5|11891.5|11887.1|11881.1|0
1651037400000|2022-04-27 05:30:00|11898.4|11892.4|11890.2|11884.2|11901.6|11895.6|11889.2|11883.2|0
1651037700000|2022-04-27 05:35:00|11890.7|11884.7|11905.8|11899.8|11907.8|11901.8|11890.2|11884.2|0
1651038000000|2022-04-27 05:40:00|11906.7|11900.7|11907.8|11901.8|11907.8|11901.8|11903.7|11897.7|0
1651038300000|2022-04-27 05:45:00|11906.9|11900.9|11905.7|11899.7|11907.8|11901.8|11897.5|11891.5|0
1651038600000|2022-04-27 05:50:00|11906.6|11900.6|11913.9|11907.9|11916|11910|11905.7|11899.7|0
1651038900000|2022-04-27 05:55:00|11914.8|11908.8|11916|11910|11918|11912|11900.6|11894.6|0
1651039200000|2022-04-27 06:00:00|11910.2|11908.2|11906.7|11904.7|11924.7|11922.7|11902.2|11900.2|48
1651039500000|2022-04-27 06:05:00|11906.2|11904.2|11914.7|11912.7|11922.7|11920.7|11900.2|11898.2|54
1651039800000|2022-04-27 06:10:00|11913.2|11911.2|11918.7|11916.7|11919.7|11917.7|11900.7|11898.7|67
1651040100000|2022-04-27 06:15:00|11918.2|11916.2|11937.2|11935.2|11937.2|11935.2|11913.7|11911.7|56
1651040400000|2022-04-27 06:20:00|11936.2|11934.2|11930.2|11928.2|11936.7|11934.7|11927.2|11925.2|15
1651040700000|2022-04-27 06:25:00|11930.7|11928.7|11932.7|11930.7|11936.2|11934.2|11928.2|11926.2|24
1651041000000|2022-04-27 06:30:00|11933.2|11931.2|11941.7|11939.7|11944.2|11942.2|11931.2|11929.2|67
1651041300000|2022-04-27 06:35:00|11942.2|11940.2|11929.2|11927.2|11944.2|11942.2|11929.2|11927.2|37
1651041600000|2022-04-27 06:40:00|11928.7|11926.7|11921.7|11919.7|11930.2|11928.2|11916.7|11914.7|80
1651041900000|2022-04-27 06:45:00|11922.2|11920.2|11925.7|11923.7|11928.7|11926.7|11916.2|11914.2|60
1651042200000|2022-04-27 06:50:00|11926.2|11924.2|11911.7|11909.7|11932.7|11930.7|11911.7|11909.7|98
1651042500000|2022-04-27 06:55:00|11911.2|11909.2|11913.7|11911.7|11924.2|11922.2|11910.2|11908.2|92
1651042800000|2022-04-27 07:00:00|11910.2|11908.2|11920.7|11918.7|11939.7|11937.7|11910.2|11908.2|1098
1651043100000|2022-04-27 07:05:00|11918.7|11916.7|11914.7|11912.7|11923.7|11921.7|11905.7|11903.7|628
1651043400000|2022-04-27 07:10:00|11915.2|11913.2|11879.2|11877.2|11915.2|11913.2|11878.2|11876.2|582
1651043700000|2022-04-27 07:15:00|11878.7|11876.7|11883.7|11881.7|11897.7|11895.7|11877.7|11875.7|467
1651044000000|2022-04-27 07:20:00|11884.7|11882.7|11854.7|11852.7|11890.2|11888.2|11854.7|11852.7|403
1651044300000|2022-04-27 07:25:00|11854.2|11852.2|11819.7|11817.7|11857.7|11855.7|11819.7|11817.7|612
1651044600000|2022-04-27 07:30:00|11818.7|11816.7|11850.7|11848.7|11850.7|11848.7|11813.7|11811.7|608
1651044900000|2022-04-27 07:35:00|11850.2|11848.2|11884.7|11882.7|11886.7|11884.7|11849.7|11847.7|527
1651045200000|2022-04-27 07:40:00|11886|11884|11917|11915|11926|11924|11886|11884|421
1651045500000|2022-04-27 07:45:00|11917.5|11915.5|11939|11937|11939|11937|11915|11913|293
1651045800000|2022-04-27 07:50:00|11938.5|11936.5|11965|11963|11965|11963|11938|11936|247
1651046100000|2022-04-27 07:55:00|11966|11964|11974|11972|11976|11974|11962.5|11960.5|253
1651046400000|2022-04-27 08:00:00|11974.5|11972.5|11946|11944|11979|11977|11946|11944|290
1651046700000|2022-04-27 08:05:00|11947|11945|11941|11939|11949.5|11947.5|11939|11937|135
1651047000000|2022-04-27 08:10:00|11942|11940|11959|11957|11964|11962|11942|11940|189
1651047300000|2022-04-27 08:15:00|11959.5|11957.5|11971|11969|11974|11972|11959.5|11957.5|120
1651047600000|2022-04-27 08:20:00|11972|11970|11966|11964|11974.5|11972.5|11962|11960|143
1651047900000|2022-04-27 08:25:00|11966.5|11964.5|11959|11957|11970|11968|11957|11955|113
1651048200000|2022-04-27 08:30:00|11959.5|11957.5|11958.5|11956.5|11970.5|11968.5|11958.5|11956.5|147
1651048500000|2022-04-27 08:35:00|11958|11956|11970|11968|11973.5|11971.5|11957|11955|228
1651048800000|2022-04-27 08:40:00|11971|11969|11968|11966|11975.5|11973.5|11965|11963|178
1651049100000|2022-04-27 08:45:00|11968.5|11966.5|11953|11951|11970.5|11968.5|11945.5|11943.5|251
1651049400000|2022-04-27 08:50:00|11952.5|11950.5|11964|11962|11970|11968|11948.5|11946.5|166
1651049700000|2022-04-27 08:55:00|11964.5|11962.5|11969.5|11967.5|11986|11984|11964.5|11962.5|384
1651050000000|2022-04-27 09:00:00|11967.5|11965.5|11987|11985|11989.5|11987.5|11964|11962|247
1651050300000|2022-04-27 09:05:00|11987.5|11985.5|11987|11985|12001|11999|11986|11984|172
1651050600000|2022-04-27 09:10:00|11986.5|11984.5|12003|12001|12005.5|12003.5|11985.5|11983.5|115
1651050900000|2022-04-27 09:15:00|12003.5|12001.5|12003|12001|12009|12007|11992|11990|210
1651051200000|2022-04-27 09:20:00|12003.5|12001.5|12007|12005|12016|12014|12000.5|11998.5|188
1651051500000|2022-04-27 09:25:00|12009|12007|12008|12006|12012.5|12010.5|12002|12000|137
1651051800000|2022-04-27 09:30:00|12007.5|12005.5|12000|11998|12014|12012|11996.5|11994.5|190
1651052100000|2022-04-27 09:35:00|11999.5|11997.5|12001|11999|12006|12004|11997.5|11995.5|117
1651052400000|2022-04-27 09:40:00|12000.5|11998.5|12007.5|12005.5|12007.5|12005.5|11997.5|11995.5|141
1651052700000|2022-04-27 09:45:00|12007|12005|12008.5|12006.5|12010|12008|12001.5|11999.5|145
1651053000000|2022-04-27 09:50:00|12008|12006|12014.5|12012.5|12020|12018|12008|12006|142
1651053300000|2022-04-27 09:55:00|12014|12012|12027.5|12025.5|12029.5|12027.5|12014|12012|193
1651053600000|2022-04-27 10:00:00|12028|12026|12030|12028|12036|12034|12025.5|12023.5|163
1651053900000|2022-04-27 10:05:00|12029.5|12027.5|12036.5|12034.5|12037|12035|12029|12027|241
1651054200000|2022-04-27 10:10:00|12037|12035|12048.5|12046.5|12050|12048|12036|12034|258
1651054500000|2022-04-27 10:15:00|12049|12047|12051.5|12049.5|12053.5|12051.5|12046|12044|335
1651054800000|2022-04-27 10:20:00|12051|12049|12055|12053|12056.5|12054.5|12046|12044|188
1651055100000|2022-04-27 10:25:00|12055.5|12053.5|12061.5|12059.5|12061.5|12059.5|12052|12050|114
1651055400000|2022-04-27 10:30:00|12061|12059|12070|12068|12072|12070|12059.5|12057.5|159
1651055700000|2022-04-27 10:35:00|12070.5|12068.5|12069.5|12067.5|12072.5|12070.5|12061.5|12059.5|242
1651056000000|2022-04-27 10:40:00|12069|12067|12063.5|12061.5|12072.5|12070.5|12062.5|12060.5|217
1651056300000|2022-04-27 10:45:00|12063|12061|12073|12071|12074|12072|12040|12038|1223
1651056600000|2022-04-27 10:50:00|12072.5|12070.5|12079.5|12077.5|12080|12078|12071.5|12069.5|144
1651056900000|2022-04-27 10:55:00|12079|12077|12077|12075|12084.5|12082.5|12072.5|12070.5|91
1651057200000|2022-04-27 11:00:00|12078.5|12076.5|12061|12059|12079.5|12077.5|12059.5|12057.5|183
1651057500000|2022-04-27 11:05:00|12061.5|12059.5|12047|12045|12061.5|12059.5|12046|12044|176
1651057800000|2022-04-27 11:10:00|12046.5|12044.5|12052|12050|12054|12052|12046.5|12044.5|98
1651058100000|2022-04-27 11:15:00|12052.5|12050.5|12043|12041|12053|12051|12042|12040|71
1651058400000|2022-04-27 11:20:00|12042.5|12040.5|12030.5|12028.5|12045.5|12043.5|12025.5|12023.5|405
1651058700000|2022-04-27 11:25:00|12031|12029|12019.5|12017.5|12032|12030|12017.5|12015.5|209
1651059000000|2022-04-27 11:30:00|12019|12017|12020|12018|12025|12023|12009|12007|121
1651059300000|2022-04-27 11:35:00|12020.5|12018.5|12031|12029|12032|12030|12019.5|12017.5|148
1651059600000|2022-04-27 11:40:00|12031.5|12029.5|12039|12037|12040.5|12038.5|12030.5|12028.5|85
1651059900000|2022-04-27 11:45:00|12038.5|12036.5|12039.5|12037.5|12042|12040|12034|12032|120
1651060200000|2022-04-27 11:50:00|12039|12037|12033|12031|12042|12040|12030.5|12028.5|98
1651060500000|2022-04-27 11:55:00|12032.5|12030.5|12034|12032|12035.5|12033.5|12023.5|12021.5|132
1651060800000|2022-04-27 12:00:00|12033.5|12031.5|12045|12043|12045.5|12043.5|12029|12027|243
1651061100000|2022-04-27 12:05:00|12044.5|12042.5|12059.5|12057.5|12059.5|12057.5|12039|12037|248
1651061400000|2022-04-27 12:10:00|12059|12057|12053|12051|12061.5|12059.5|12052|12050|169
1651061700000|2022-04-27 12:15:00|12052.5|12050.5|12036.5|12034.5|12053.5|12051.5|12036|12034|167
1651062000000|2022-04-27 12:20:00|12036|12034|12037|12035|12042|12040|12033.5|12031.5|114
1651062300000|2022-04-27 12:25:00|12036|12034|12033.5|12031.5|12038|12036|12027|12025|180
1651062600000|2022-04-27 12:30:00|12034|12032|12023.5|12021.5|12043|12041|12022.5|12020.5|170
1651062900000|2022-04-27 12:35:00|12024|12022|12023.5|12021.5|12026.5|12024.5|12014.5|12012.5|181
1651063200000|2022-04-27 12:40:00|12024|12022|12015.5|12013.5|12026|12024|12012.5|12010.5|208
1651063500000|2022-04-27 12:45:00|12016|12014|12009|12007|12019|12017|12006|12004|154
1651063800000|2022-04-27 12:50:00|12009.5|12007.5|12019.5|12017.5|12019.5|12017.5|12009.5|12007.5|180
1651064100000|2022-04-27 12:55:00|12020|12018|12018.5|12016.5|12026|12024|12018.5|12016.5|119
1651064400000|2022-04-27 13:00:00|12017|12015|12023|12021|12027.5|12025.5|12015.5|12013.5|132
1651064700000|2022-04-27 13:05:00|12023.5|12021.5|12005|12003|12024.5|12022.5|12002|12000|297
1651065000000|2022-04-27 13:10:00|12004.5|12002.5|12009|12007|12011|12009|12000|11998|702
1651065300000|2022-04-27 13:15:00|12007.5|12005.5|12024|12022|12024.5|12022.5|12007|12005|1099
1651065600000|2022-04-27 13:20:00|12023.5|12021.5|12019.5|12017.5|12031|12029|12018.5|12016.5|134
1651065900000|2022-04-27 13:25:00|12020|12018|12016|12014|12027|12025|12016|12014|149
1651066200000|2022-04-27 13:30:00|12015.5|12013.5|11999.5|11997.5|12025|12023|11994.5|11992.5|419
1651066500000|2022-04-27 13:35:00|12000|11998|11996.5|11994.5|12004|12002|11987|11985|373
1651066800000|2022-04-27 13:40:00|11997|11995|12027.5|12025.5|12028.5|12026.5|11989.5|11987.5|433
1651067100000|2022-04-27 13:45:00|12028.5|12026.5|12047.5|12045.5|12047.5|12045.5|12024|12022|432
1651067400000|2022-04-27 13:50:00|12048|12046|12034.5|12032.5|12059.5|12057.5|12030|12028|353
1651067700000|2022-04-27 13:55:00|12035|12033|12043.5|12041.5|12045|12043|12034|12032|240
1651068000000|2022-04-27 14:00:00|12045|12043|12020.5|12018.5|12049|12047|12010.5|12008.5|358
1651068300000|2022-04-27 14:05:00|12021|12019|12021|12019|12029.5|12027.5|12014|12012|206
1651068600000|2022-04-27 14:10:00|12020|12018|12000|11998|12021.5|12019.5|11998.5|11996.5|257
1651068900000|2022-04-27 14:15:00|12000.5|11998.5|11989|11987|12000.5|11998.5|11978|11976|501
1651069200000|2022-04-27 14:20:00|11988.5|11986.5|11989.5|11987.5|11995|11993|11982|11980|357
1651069500000|2022-04-27 14:25:00|11990.5|11988.5|11980|11978|11996.5|11994.5|11980|11978|223
1651069800000|2022-04-27 14:30:00|11979.5|11977.5|11983|11981|11984.5|11982.5|11971|11969|365
1651070100000|2022-04-27 14:35:00|11982.5|11980.5|12006|12004|12008|12006|11982|11980|323
1651070400000|2022-04-27 14:40:00|12006.5|12004.5|12016|12014|12019|12017|12006|12004|214
1651070700000|2022-04-27 14:45:00|12015.5|12013.5|12034|12032|12034.5|12032.5|12014|12012|234
1651071000000|2022-04-27 14:50:00|12034.5|12032.5|12026.5|12024.5|12038|12036|12025|12023|183
1651071300000|2022-04-27 14:55:00|12026|12024|12022|12020|12032|12030|12021|12019|187
1651071600000|2022-04-27 15:00:00|12023|12021|12024|12022|12038.5|12036.5|12020|12018|361
1651071900000|2022-04-27 15:05:00|12025|12023|12024|12022|12029.5|12027.5|12014|12012|236
1651072200000|2022-04-27 15:10:00|12024.5|12022.5|12016|12014|12031.5|12029.5|12012.5|12010.5|282
1651072500000|2022-04-27 15:15:00|12016.5|12014.5|12035.5|12033.5|12038|12036|12016.5|12014.5|576
1651072800000|2022-04-27 15:20:00|12035|12033|12040|12038|12043|12041|12016|12014|596
1651073100000|2022-04-27 15:25:00|12040.5|12038.5|12052|12050|12052|12050|12034|12032|1561
1651073400000|2022-04-27 15:30:00|12054|12052|12066|12064|12073|12071|12049|12047|846
1651073700000|2022-04-27 15:35:00|12065.5|12063.5|12065|12063|12072.5|12070.5|12061|12059|496
1651074000000|2022-04-27 15:40:00|12065.5|12063.5|12066.5|12064.5|12071.5|12069.5|12061.5|12059.5|164
1651074300000|2022-04-27 15:45:00|12067|12065|12067.5|12065.5|12072|12070|12060.5|12058.5|100
1651074600000|2022-04-27 15:50:00|12068|12066|12056.5|12054.5|12069|12067|12054|12052|373
1651074900000|2022-04-27 15:55:00|12056|12054|12061.5|12059.5|12065.5|12063.5|12054.5|12052.5|113
1651075200000|2022-04-27 16:00:00|12061|12059|12063|12061|12065.5|12063.5|12051.5|12049.5|78
1651075500000|2022-04-27 16:05:00|12063.5|12061.5|12078.5|12076.5|12081|12079|12063.5|12061.5|107
1651075800000|2022-04-27 16:10:00|12079|12077|12077.5|12075.5|12081.5|12079.5|12073|12071|112
1651076100000|2022-04-27 16:15:00|12077|12075|12073|12071|12081|12079|12067.5|12065.5|11
1651076400000|2022-04-27 16:20:00|12073.5|12071.5|12090.5|12088.5|12097.5|12095.5|12070.5|12068.5|100
1651076700000|2022-04-27 16:25:00|12091|12089|12096.5|12094.5|12096.5|12094.5|12087|12085|69
1651077000000|2022-04-27 16:30:00|12097|12095|12089.5|12087.5|12101|12099|12086|12084|44
1651077300000|2022-04-27 16:35:00|12090|12088|12089.5|12087.5|12091|12089|12080|12078|20
1651077600000|2022-04-27 16:40:00|12089|12087|12095|12093|12102.5|12100.5|12084.5|12082.5|17
1651077900000|2022-04-27 16:45:00|12094.5|12092.5|12082|12080|12097.5|12095.5|12080.5|12078.5|26
1651078200000|2022-04-27 16:50:00|12082.5|12080.5|12081.5|12079.5|12084.5|12082.5|12079|12077|16
1651078500000|2022-04-27 16:55:00|12081|12079|12086.5|12084.5|12087.5|12085.5|12079|12077|38
1651078800000|2022-04-27 17:00:00|12087|12085|12091|12089|12094.5|12092.5|12069|12067|36
1651079100000|2022-04-27 17:05:00|12090.5|12088.5|12074.5|12072.5|12095.5|12093.5|12074|12072|13
1651079400000|2022-04-27 17:10:00|12075|12073|12079.5|12077.5|12086.5|12084.5|12073|12071|51
1651079700000|2022-04-27 17:15:00|12080|12078|12078.5|12076.5|12082.5|12080.5|12074|12072|20
1651080000000|2022-04-27 17:20:00|12079|12077|12081.5|12079.5|12087|12085|12077|12075|14
1651080300000|2022-04-27 17:25:00|12082|12080|12087.5|12085.5|12093.5|12091.5|12069.5|12067.5|21
1651080600000|2022-04-27 17:30:00|12087|12085|12088|12086|12096|12094|12087|12085|6
1651080900000|2022-04-27 17:35:00|12090.5|12088.5|12082|12080|12091.5|12089.5|12080.5|12078.5|7
1651081200000|2022-04-27 17:40:00|12081.5|12079.5|12079|12077|12082|12080|12077.5|12075.5|0
1651081500000|2022-04-27 17:45:00|12078.5|12076.5|12087|12085|12091|12089|12075|12073|12
1651081800000|2022-04-27 17:50:00|12086|12084|12090|12088|12093.5|12091.5|12084|12082|6
1651082100000|2022-04-27 17:55:00|12089.5|12087.5|12087.5|12085.5|12092|12090|12083|12081|9
1651082400000|2022-04-27 18:00:00|12087|12085|12086.5|12084.5|12092|12090|12084|12082|5
1651082700000|2022-04-27 18:05:00|12086|12084|12084|12082|12090|12088|12082|12080|9
1651083000000|2022-04-27 18:10:00|12083.5|12081.5|12086|12084|12086|12084|12080|12078|4
1651083300000|2022-04-27 18:15:00|12085.5|12083.5|12078.5|12076.5|12086|12084|12075|12073|9
1651083600000|2022-04-27 18:20:00|12081.5|12079.5|12079|12077|12086|12084|12079|12077|5
1651083900000|2022-04-27 18:25:00|12078.5|12076.5|12072|12070|12080.5|12078.5|12069|12067|11
1651084200000|2022-04-27 18:30:00|12071.5|12069.5|12078.5|12076.5|12080.5|12078.5|12068.5|12066.5|19
1651084500000|2022-04-27 18:35:00|12078|12076|12073.5|12071.5|12079|12077|12064|12062|32
1651084800000|2022-04-27 18:40:00|12074|12072|12084.5|12082.5|12085|12083|12073|12071|12
1651085100000|2022-04-27 18:45:00|12084|12082|12080.5|12078.5|12084.5|12082.5|12076.5|12074.5|5
1651085400000|2022-04-27 18:50:00|12080|12078|12070.5|12068.5|12080|12078|12070|12068|7
1651085700000|2022-04-27 18:55:00|12070|12068|12062|12060|12070.5|12068.5|12053.5|12051.5|16
1651086000000|2022-04-27 19:00:00|12061.5|12059.5|12055.5|12053.5|12063.5|12061.5|12048.5|12046.5|21
1651086300000|2022-04-27 19:05:00|12056|12054|12045.2|12043.2|12057|12055|12038.2|12036.2|32
1651086600000|2022-04-27 19:10:00|12044.7|12042.7|12059.7|12057.7|12059.7|12057.7|12038.7|12036.7|23
1651086900000|2022-04-27 19:15:00|12059.2|12057.2|12053.7|12051.7|12064.7|12062.7|12043.2|12041.2|21
1651087200000|2022-04-27 19:20:00|12054.2|12052.2|12044.2|12042.2|12054.7|12052.7|12038.7|12036.7|17
1651087500000|2022-04-27 19:25:00|12044.7|12042.7|12049.2|12047.2|12054.7|12052.7|12044.2|12042.2|18
1651087800000|2022-04-27 19:30:00|12049.7|12047.7|12054.7|12052.7|12060.7|12058.7|12044.2|12042.2|63
1651088100000|2022-04-27 19:35:00|12055.2|12053.2|12051.7|12049.7|12061.7|12059.7|12047.2|12045.2|25
1651088400000|2022-04-27 19:40:00|12052.2|12050.2|12056.7|12054.7|12060.7|12058.7|12043.2|12041.2|16
1651088700000|2022-04-27 19:45:00|12057.2|12055.2|12051.2|12049.2|12067.7|12065.7|12046.7|12044.7|29
1651089000000|2022-04-27 19:50:00|12050.7|12048.7|12045.2|12043.2|12050.7|12048.7|12036.2|12034.2|74
1651089300000|2022-04-27 19:55:00|12044.7|12042.7|12049.2|12043.2|12057.7|12055.7|12042.7|12038.2|58
1651089600000|2022-04-27 20:00:00|12047.3|12041.3|12048.8|12042.8|12054.2|12048.2|12043.4|12037.4|0
1651089900000|2022-04-27 20:05:00|12049|12043|12064.1|12058.1|12075.4|12069.4|12047.4|12041.4|0
1651090200000|2022-04-27 20:10:00|12064|12058|12064.7|12058.7|12073.8|12067.8|12060.5|12054.5|0
1651090500000|2022-04-27 20:15:00|12064.6|12058.6|12072.2|12066.2|12076.6|12070.6|12064.3|12058.3|0
1651090800000|2022-04-27 20:20:00|12072.4|12066.4|12074.4|12068.4|12076.6|12070.6|12069.2|12063.2|0
1651091100000|2022-04-27 20:25:00|12074.6|12068.6|12074.8|12068.8|12077.9|12071.9|12072.4|12066.4|0
1651091400000|2022-04-27 20:30:00|12074.6|12068.6|12079.5|12073.5|12080.5|12074.5|12074.4|12068.4|0
1651091700000|2022-04-27 20:35:00|12079.3|12073.3|12083.5|12077.5|12083.5|12077.5|12078.1|12072.1|0
1651092000000|2022-04-27 20:40:00|12083.1|12077.1|12085|12079|12085|12079|12081.6|12075.6|0
1651092300000|2022-04-27 20:45:00|12085.2|12079.2|12095.7|12089.7|12098.5|12092.5|12083.6|12077.6|0
1651092600000|2022-04-27 20:50:00|12095.5|12089.5|12090.8|12084.8|12100.7|12094.7|12089.4|12083.4|0
1651092900000|2022-04-27 20:55:00|12090.6|12084.6|12094.5|12088.5|12097.5|12091.5|12090.6|12084.6|0
1651093200000|2022-04-27 21:00:00|12093.5|12087.5|12091.4|12085.4|12094.1|12088.1|12091.4|12085.4|0
1651093500000|2022-04-27 21:05:00|12091.2|12085.2|12091.6|12085.6|12091.8|12085.8|12091|12085|0
1651093800000|2022-04-27 21:10:00|12091.4|12085.4|12091.8|12085.8|12092|12086|12091.4|12085.4|0
1651094100000|2022-04-27 21:15:00|12091.6|12085.6|12091.8|12085.8|12091.8|12085.8|12091.2|12085.2|0
1651094400000|2022-04-27 21:20:00|12092|12086|12092.4|12086.4|12092.5|12086.5|12091.4|12085.4|0
1651094700000|2022-04-27 21:25:00|12092.3|12086.3|12092|12086|12092.5|12086.5|12091.8|12085.8|0
1651095000000|2022-04-27 21:30:00|12091.9|12085.9|12092.4|12086.4|12092.5|12086.5|12091.4|12085.4|0
1651095300000|2022-04-27 21:35:00|12092.5|12086.5|12093.1|12087.1|12093.9|12087.9|12092.4|12086.4|0
1651095600000|2022-04-27 21:40:00|12093.2|12087.2|12093.1|12087.1|12093.3|12087.3|12091.8|12085.8|0
1651095900000|2022-04-27 21:45:00|12092.7|12086.7|12092.5|12086.5|12094.3|12088.3|12092.5|12086.5|0
1651096200000|2022-04-27 21:50:00|12092.6|12086.6|12094.5|12088.5|12094.5|12088.5|12092.6|12086.6|0
1651096500000|2022-04-27 21:55:00|12094.3|12088.3|12095.1|12089.1|12095.1|12089.1|12094.3|12088.3|0
1651096800000|2022-04-27 22:00:00|12095.3|12089.3|12097.7|12091.7|12101.1|12095.1|12095.3|12089.3|0
1651097100000|2022-04-27 22:05:00|12097.5|12091.5|12097.7|12091.7|12099.9|12093.9|12097.1|12091.1|0
1651097400000|2022-04-27 22:10:00|12097.5|12091.5|12093.3|12087.3|12097.7|12091.7|12091.6|12085.6|0
1651097700000|2022-04-27 22:15:00|12093.4|12087.4|12092.4|12086.4|12097.7|12091.7|12092|12086|0
1651098000000|2022-04-27 22:20:00|12092.6|12086.6|12093.7|12087.7|12094.3|12088.3|12092.2|12086.2|0
1651098300000|2022-04-27 22:25:00|12093.9|12087.9|12092|12086|12094.3|12088.3|12091.2|12085.2|0
1651098600000|2022-04-27 22:30:00|12092.2|12086.2|12093.3|12087.3|12094.7|12088.7|12090.6|12084.6|0
1651098900000|2022-04-27 22:35:00|12093.5|12087.5|12094.7|12088.7|12094.9|12088.9|12092.6|12086.6|0
1651099200000|2022-04-27 22:40:00|12094.3|12088.3|12092.6|12086.6|12094.3|12088.3|12092.6|12086.6|0
1651099500000|2022-04-27 22:45:00|12092.9|12086.9|12093.9|12087.9|12096.3|12090.3|12092.9|12086.9|0
1651099800000|2022-04-27 22:50:00|12093.7|12087.7|12095.1|12089.1|12096.1|12090.1|12093.3|12087.3|0
1651100100000|2022-04-27 22:55:00|12095.3|12089.3|12093.5|12087.5|12095.7|12089.7|12092|12086|0
1651100400000|2022-04-27 23:00:00|12093.6|12087.6|12089.8|12083.8|12094.8|12088.8|12089.4|12083.4|0
1651100700000|2022-04-27 23:05:00|12089.6|12083.6|12091.2|12085.2|12091.6|12085.6|12089.2|12083.2|0
1651101000000|2022-04-27 23:10:00|12090.8|12084.8|12092.2|12086.2|12093|12087|12090.8|12084.8|0
1651101300000|2022-04-27 23:15:00|12092|12086|12092.6|12086.6|12093|12087|12090.8|12084.8|0
1651101600000|2022-04-27 23:20:00|12092.2|12086.2|12094|12088|12094.8|12088.8|12092.2|12086.2|0
1651101900000|2022-04-27 23:25:00|12094.2|12088.2|12096.4|12090.4|12097.5|12091.5|12093.8|12087.8|0
1651102200000|2022-04-27 23:30:00|12096.2|12090.2|12099.9|12093.9|12099.9|12093.9|12094.8|12088.8|0
1651102500000|2022-04-27 23:35:00|12100.3|12094.3|12097.5|12091.5|12100.5|12094.5|12097.2|12091.2|0
1651102800000|2022-04-27 23:40:00|12097.4|12091.4|12092.2|12086.2|12097.4|12091.4|12092.2|12086.2|0
1651103100000|2022-04-27 23:45:00|12092.6|12086.6|12093.8|12087.8|12095|12089|12092.6|12086.6|0
1651103400000|2022-04-27 23:50:00|12093.6|12087.6|12093.6|12087.6|12095|12089|12093|12087|0
1651103700000|2022-04-27 23:55:00|12093.8|12087.8|12095.8|12089.8|12096.2|12090.2|12093.8|12087.8|0
1651104000000|2022-04-28 00:00:00|12095.4|12089.4|12090.8|12084.8|12095.4|12089.4|12090.6|12084.6|0
1651104300000|2022-04-28 00:05:00|12090.6|12084.6|12088.2|12082.2|12092.2|12086.2|12087.4|12081.4|0
1651104600000|2022-04-28 00:10:00|12088|12082|12090.1|12084.1|12090.7|12084.7|12087.8|12081.8|0
1651104900000|2022-04-28 00:15:00|12086.9|12080.9|12068.6|12062.6|12087.3|12081.3|12062.4|12056.4|0
1651105200000|2022-04-28 00:20:00|12067.7|12061.7|12064.5|12058.5|12067.7|12061.7|12060.3|12054.3|0
1651105500000|2022-04-28 00:25:00|12064|12058|12066.5|12060.5|12070.7|12064.7|12063.4|12057.4|0
1651105800000|2022-04-28 00:30:00|12065.6|12059.6|12066.5|12060.5|12068.6|12062.6|12058.2|12052.2|0
1651106100000|2022-04-28 00:35:00|12066.6|12060.6|12070.7|12064.7|12074.8|12068.8|12066.6|12060.6|0
1651106400000|2022-04-28 00:40:00|12071.6|12065.6|12074.9|12068.9|12077|12071|12070.7|12064.7|0
1651106700000|2022-04-28 00:45:00|12076.7|12070.7|12078.7|12072.7|12082.5|12076.5|12076.7|12070.7|0
1651107000000|2022-04-28 00:50:00|12080.6|12074.6|12090.2|12084.2|12090.2|12084.2|12078.7|12072.7|0
1651107300000|2022-04-28 00:55:00|12088.3|12082.3|12086.4|12080.4|12090.2|12084.2|12084.4|12078.4|0
1651107600000|2022-04-28 01:00:00|12087.3|12081.3|12092.5|12086.5|12092.5|12086.5|12079|12073|0
1651107900000|2022-04-28 01:05:00|12092|12086|12085.2|12079.2|12093.5|12087.5|12083.2|12077.2|0
1651108200000|2022-04-28 01:10:00|12085.7|12079.7|12085.2|12079.2|12086.3|12080.3|12083.1|12077.1|0
1651108500000|2022-04-28 01:15:00|12084.3|12078.3|12089.3|12083.3|12089.4|12083.4|12083.1|12077.1|0
1651108800000|2022-04-28 01:20:00|12088.4|12082.4|12075.8|12069.8|12089.3|12083.3|12072.7|12066.7|0
1651109100000|2022-04-28 01:25:00|12075.4|12069.4|12072.8|12066.8|12079|12073|12070.7|12064.7|0
1651109400000|2022-04-28 01:30:00|12072.7|12066.7|12066.5|12060.5|12076.9|12070.9|12064.4|12058.4|0
1651109700000|2022-04-28 01:35:00|12067.4|12061.4|12074.8|12068.8|12075.8|12069.8|12062.3|12056.3|0
1651110000000|2022-04-28 01:40:00|12073.9|12067.9|12074.8|12068.8|12078.9|12072.9|12072.7|12066.7|0
1651110300000|2022-04-28 01:45:00|12074.6|12068.6|12078.4|12072.4|12078.4|12072.4|12072.6|12066.6|0
1651110600000|2022-04-28 01:50:00|12079.3|12073.3|12082.2|12076.2|12086.1|12080.1|12078.4|12072.4|0
1651110900000|2022-04-28 01:55:00|12083.2|12077.2|12088|12082|12088|12082|12082.2|12076.2|0
1651111200000|2022-04-28 02:00:00|12088.1|12082.1|12086.2|12080.2|12090|12084|12083.2|12077.2|0
1651111500000|2022-04-28 02:05:00|12086.1|12080.1|12084.3|12078.3|12088.1|12082.1|12084.2|12078.2|0
1651111800000|2022-04-28 02:10:00|12086.2|12080.2|12088.1|12082.1|12088.1|12082.1|12086.2|12080.2|0
1651112100000|2022-04-28 02:15:00|12086.2|12080.2|12086.2|12080.2|12088.1|12082.1|12086.1|12080.1|0
1651112400000|2022-04-28 02:20:00|12088.1|12082.1|12086.2|12080.2|12088.1|12082.1|12084.2|12078.2|0
1651112700000|2022-04-28 02:25:00|12088.1|12082.1|12088|12082|12088.2|12082.2|12084.2|12078.2|0
1651113000000|2022-04-28 02:30:00|12086.7|12080.7|12088.3|12082.3|12089.3|12083.3|12085.1|12079.1|0
1651113300000|2022-04-28 02:35:00|12087.8|12081.8|12089.3|12083.3|12091.4|12085.4|12087.2|12081.2|0
1651113600000|2022-04-28 02:40:00|12089.8|12083.8|12099.7|12093.7|12099.7|12093.7|12089.8|12083.8|0
1651113900000|2022-04-28 02:45:00|12097.9|12091.9|12097.9|12091.9|12099.9|12093.9|12097.9|12091.9|0
1651114200000|2022-04-28 02:50:00|12096|12090|12096|12090|12096|12090|12096|12090|0
1651114500000|2022-04-28 02:55:00|12097.9|12091.9|12092.1|12086.1|12097.9|12091.9|12090.2|12084.2|0
1651114800000|2022-04-28 03:00:00|12091.9|12085.9|12087.3|12081.3|12093.5|12087.5|12086.3|12080.3|0
1651115100000|2022-04-28 03:05:00|12088.2|12082.2|12091.4|12085.4|12091.5|12085.5|12087.3|12081.3|0
1651115400000|2022-04-28 03:10:00|12091.5|12085.5|12095.6|12089.6|12097.7|12091.7|12089.4|12083.4|0
1651115700000|2022-04-28 03:15:00|12096.5|12090.5|12085.2|12079.2|12097.7|12091.7|12081|12075|0
1651116000000|2022-04-28 03:20:00|12083.3|12077.3|12087.3|12081.3|12087.3|12081.3|12076.9|12070.9|0
1651116300000|2022-04-28 03:25:00|12087.2|12081.2|12085.2|12079.2|12091.4|12085.4|12084.1|12078.1|0
1651116600000|2022-04-28 03:30:00|12087.3|12081.3|12089.3|12083.3|12091.4|12085.4|12083.1|12077.1|0
1651116900000|2022-04-28 03:35:00|12088.3|12082.3|12085.2|12079.2|12089.3|12083.3|12083.1|12077.1|0
1651117200000|2022-04-28 03:40:00|12084.7|12078.7|12081|12075|12085.2|12079.2|12079|12073|0
1651117500000|2022-04-28 03:45:00|12081.1|12075.1|12081|12075|12083.1|12077.1|12079|12073|0
1651117800000|2022-04-28 03:50:00|12081.1|12075.1|12080|12074|12081.1|12075.1|12079|12073|0
1651118100000|2022-04-28 03:55:00|12079.6|12073.6|12083.1|12077.1|12083.1|12077.1|12076.9|12070.9|0
1651118400000|2022-04-28 04:00:00|12085.4|12079.4|12082.5|12076.5|12086.3|12080.3|12082.4|12076.4|0
1651118700000|2022-04-28 04:05:00|12082.4|12076.4|12082.5|12076.5|12084.4|12078.4|12080.5|12074.5|0
1651119000000|2022-04-28 04:10:00|12084.4|12078.4|12082.5|12076.5|12088.3|12082.3|12082.5|12076.5|0
1651119300000|2022-04-28 04:15:00|12080.2|12074.2|12076.9|12070.9|12081.1|12075.1|12074.9|12068.9|0
1651119600000|2022-04-28 04:20:00|12077|12071|12079|12073|12079|12073|12076.9|12070.9|0
1651119900000|2022-04-28 04:25:00|12078.1|12072.1|12079|12073|12079|12073|12074.9|12068.9|0
1651120200000|2022-04-28 04:30:00|12079.6|12073.6|12086.4|12080.4|12090.2|12084.2|12078.7|12072.7|0
1651120500000|2022-04-28 04:35:00|12086.3|12080.3|12086.4|12080.4|12086.4|12080.4|12084.4|12078.4|0
1651120800000|2022-04-28 04:40:00|12086.3|12080.3|12092.2|12086.2|12092.2|12086.2|12084.4|12078.4|0
1651121100000|2022-04-28 04:45:00|12091.2|12085.2|12092.3|12086.3|12094.2|12088.2|12090.3|12084.3|0
1651121400000|2022-04-28 04:50:00|12092.2|12086.2|12088.4|12082.4|12092.3|12086.3|12088.4|12082.4|0
1651121700000|2022-04-28 04:55:00|12087.5|12081.5|12090.4|12084.4|12092.3|12086.3|12086.5|12080.5|0
1651122000000|2022-04-28 05:00:00|12088.4|12082.4|12085.3|12079.3|12089.4|12083.4|12081.1|12075.1|0
1651122300000|2022-04-28 05:05:00|12086.2|12080.2|12089.4|12083.4|12089.4|12083.4|12085.3|12079.3|0
1651122600000|2022-04-28 05:10:00|12088.5|12082.5|12087.3|12081.3|12089.4|12083.4|12085.3|12079.3|0
1651122900000|2022-04-28 05:15:00|12086.4|12080.4|12083.2|12077.2|12086.4|12080.4|12081.1|12075.1|0
1651123200000|2022-04-28 05:20:00|12083.7|12077.7|12081.1|12075.1|12087.3|12081.3|12081.1|12075.1|0
1651123500000|2022-04-28 05:25:00|12082|12076|12089.4|12083.4|12089.4|12083.4|12081.1|12075.1|0
1651123800000|2022-04-28 05:30:00|12090.3|12084.3|12093.4|12087.4|12093.5|12087.5|12089.3|12083.3|0
1651124100000|2022-04-28 05:35:00|12094.3|12088.3|12095.4|12089.4|12101.7|12095.7|12093.4|12087.4|0
1651124400000|2022-04-28 05:40:00|12095.9|12089.9|12095.4|12089.4|12099.6|12093.6|12092.3|12086.3|0
1651124700000|2022-04-28 05:45:00|12097.5|12091.5|12108|12102|12114.2|12108.2|12097.5|12091.5|0
1651125000000|2022-04-28 05:50:00|12108.9|12102.9|12118.3|12112.3|12120.4|12114.4|12108.9|12102.9|0
1651125300000|2022-04-28 05:55:00|12116.2|12110.2|12109.2|12103.2|12118.3|12112.3|12109.2|12103.2|0
1651125600000|2022-04-28 06:00:00|12092.7|12090.7|12109.2|12107.2|12111.2|12109.2|12091.2|12089.2|25
1651125900000|2022-04-28 06:05:00|12109.7|12107.7|12111.7|12109.7|12119.7|12117.7|12106.2|12104.2|55
1651126200000|2022-04-28 06:10:00|12111.2|12109.2|12107.2|12105.2|12112.7|12110.7|12103.7|12101.7|33
1651126500000|2022-04-28 06:15:00|12109.7|12107.7|12133.2|12131.2|12138.2|12136.2|12109.7|12107.7|159
1651126800000|2022-04-28 06:20:00|12133.7|12131.7|12138.7|12136.7|12146.7|12144.7|12131.7|12129.7|97
1651127100000|2022-04-28 06:25:00|12139.2|12137.2|12142.7|12140.7|12148.2|12146.2|12138.7|12136.7|49
1651127400000|2022-04-28 06:30:00|12143.2|12141.2|12139.2|12137.2|12143.2|12141.2|12136.7|12134.7|20
1651127700000|2022-04-28 06:35:00|12138.7|12136.7|12131.2|12129.2|12138.7|12136.7|12129.2|12127.2|30
1651128000000|2022-04-28 06:40:00|12131.7|12129.7|12135.2|12133.2|12135.7|12133.7|12127.7|12125.7|8
1651128300000|2022-04-28 06:45:00|12135.7|12133.7|12130.7|12128.7|12138.7|12136.7|12129.7|12127.7|26
1651128600000|2022-04-28 06:50:00|12131.2|12129.2|12138.7|12136.7|12145.2|12143.2|12131.2|12129.2|49
1651128900000|2022-04-28 06:55:00|12137.7|12135.7|12135.7|12133.7|12139.7|12137.7|12127.2|12125.2|137
1651129200000|2022-04-28 07:00:00|12139.2|12137.2|12099.2|12097.2|12142.2|12140.2|12089.2|12087.2|745
1651129500000|2022-04-28 07:05:00|12097.2|12095.2|12105.2|12103.2|12113.7|12111.7|12082.7|12080.7|409
1651129800000|2022-04-28 07:10:00|12105.7|12103.7|12128.7|12126.7|12133.2|12131.2|12099.2|12097.2|316
1651130100000|2022-04-28 07:15:00|12129.2|12127.2|12135.7|12133.7|12136.7|12134.7|12118.7|12116.7|289
1651130400000|2022-04-28 07:20:00|12136.2|12134.2|12136.7|12134.7|12145.7|12143.7|12132.7|12130.7|318
1651130700000|2022-04-28 07:25:00|12135.7|12133.7|12142.7|12140.7|12144.7|12142.7|12128.7|12126.7|236
1651131000000|2022-04-28 07:30:00|12143.2|12141.2|12135.7|12133.7|12148.7|12146.7|12134.7|12132.7|411
1651131300000|2022-04-28 07:35:00|12136.2|12134.2|12150.7|12148.7|12155.7|12153.7|12135.7|12133.7|272
1651131600000|2022-04-28 07:40:00|12152.5|12150.5|12164.5|12162.5|12166|12164|12152.5|12150.5|217
1651131900000|2022-04-28 07:45:00|12163|12161|12164.5|12162.5|12168|12166|12157|12155|176
1651132200000|2022-04-28 07:50:00|12165|12163|12167|12165|12168.5|12166.5|12156|12154|267
1651132500000|2022-04-28 07:55:00|12167.5|12165.5|12144.5|12142.5|12171.5|12169.5|12142.5|12140.5|329
1651132800000|2022-04-28 08:00:00|12145|12143|12150|12148|12162.5|12160.5|12144.5|12142.5|202
1651133100000|2022-04-28 08:05:00|12149.5|12147.5|12162.5|12160.5|12164|12162|12143.5|12141.5|179
1651133400000|2022-04-28 08:10:00|12160.5|12158.5|12162.5|12160.5|12162.5|12160.5|12147.5|12145.5|198
1651133700000|2022-04-28 08:15:00|12161.5|12159.5|12164.5|12162.5|12169|12167|12160|12158|195
1651134000000|2022-04-28 08:20:00|12165|12163|12163.5|12161.5|12170|12168|12161|12159|117
1651134300000|2022-04-28 08:25:00|12162|12160|12156|12154|12165.5|12163.5|12153.5|12151.5|85
1651134600000|2022-04-28 08:30:00|12155.5|12153.5|12157.5|12155.5|12161|12159|12152.5|12150.5|130
1651134900000|2022-04-28 08:35:00|12156|12154|12152.5|12150.5|12156.5|12154.5|12147|12145|92
1651135200000|2022-04-28 08:40:00|12153|12151|12148|12146|12159.5|12157.5|12145.5|12143.5|188
1651135500000|2022-04-28 08:45:00|12147.5|12145.5|12131.5|12129.5|12149|12147|12131|12129|155
1651135800000|2022-04-28 08:50:00|12131|12129|12129.5|12127.5|12131.5|12129.5|12121.5|12119.5|277
1651136100000|2022-04-28 08:55:00|12129|12127|12139.5|12137.5|12142|12140|12127.5|12125.5|117
1651136400000|2022-04-28 09:00:00|12140|12138|12126|12124|12142|12140|12125.5|12123.5|168
1651136700000|2022-04-28 09:05:00|12126.5|12124.5|12125.5|12123.5|12128.5|12126.5|12119|12117|158
1651137000000|2022-04-28 09:10:00|12126|12124|12132.5|12130.5|12137|12135|12123.5|12121.5|94
1651137300000|2022-04-28 09:15:00|12132|12130|12130|12128|12132|12130|12121.5|12119.5|77
1651137600000|2022-04-28 09:20:00|12129.5|12127.5|12139|12137|12139|12137|12127|12125|82
1651137900000|2022-04-28 09:25:00|12137.5|12135.5|12130.5|12128.5|12137.5|12135.5|12126.5|12124.5|111
1651138200000|2022-04-28 09:30:00|12131|12129|12136|12134|12137|12135|12127|12125|102
1651138500000|2022-04-28 09:35:00|12135.5|12133.5|12126.5|12124.5|12140.5|12138.5|12126.5|12124.5|116
1651138800000|2022-04-28 09:40:00|12127|12125|12118.5|12116.5|12131.5|12129.5|12115.5|12113.5|214
1651139100000|2022-04-28 09:45:00|12119|12117|12127.5|12125.5|12132|12130|12112.5|12110.5|105
1651139400000|2022-04-28 09:50:00|12127|12125|12106.5|12104.5|12127.5|12125.5|12102.5|12100.5|95
1651139700000|2022-04-28 09:55:00|12107|12105|12108|12106|12109|12107|12100.5|12098.5|60
1651140000000|2022-04-28 10:00:00|12108.5|12106.5|12120.5|12118.5|12124.5|12122.5|12104.5|12102.5|92
1651140300000|2022-04-28 10:05:00|12121|12119|12120.5|12118.5|12128.5|12126.5|12120|12118|76
1651140600000|2022-04-28 10:10:00|12121|12119|12121.5|12119.5|12124|12122|12118.5|12116.5|36
1651140900000|2022-04-28 10:15:00|12121|12119|12109.5|12107.5|12121|12119|12108|12106|42
1651141200000|2022-04-28 10:20:00|12109|12107|12105|12103|12114.5|12112.5|12103|12101|86
1651141500000|2022-04-28 10:25:00|12105.5|12103.5|12103.5|12101.5|12112.5|12110.5|12099.5|12097.5|55
1651141800000|2022-04-28 10:30:00|12102.5|12100.5|12106.5|12104.5|12107.5|12105.5|12098.5|12096.5|135
1651142100000|2022-04-28 10:35:00|12106|12104|12109.5|12107.5|12112|12110|12103|12101|72
1651142400000|2022-04-28 10:40:00|12109|12107|12112|12110|12117.5|12115.5|12108|12106|73
1651142700000|2022-04-28 10:45:00|12111|12109|12102.5|12100.5|12113|12111|12101|12099|80
1651143000000|2022-04-28 10:50:00|12102|12100|12108|12106|12110|12108|12102|12100|73
1651143300000|2022-04-28 10:55:00|12108.5|12106.5|12117|12115|12118|12116|12107|12105|52
1651143600000|2022-04-28 11:00:00|12116.5|12114.5|12123.5|12121.5|12128.5|12126.5|12116|12114|105
1651143900000|2022-04-28 11:05:00|12123|12121|12134|12132|12135.5|12133.5|12121|12119|91
1651144200000|2022-04-28 11:10:00|12133.5|12131.5|12134.5|12132.5|12140|12138|12133|12131|90
1651144500000|2022-04-28 11:15:00|12134|12132|12131.5|12129.5|12136.5|12134.5|12130.5|12128.5|41
1651144800000|2022-04-28 11:20:00|12131|12129|12134|12132|12137|12135|12128.5|12126.5|44
1651145100000|2022-04-28 11:25:00|12133.5|12131.5|12135.5|12133.5|12142|12140|12131.5|12129.5|83
1651145400000|2022-04-28 11:30:00|12136|12134|12131|12129|12139|12137|12130|12128|59
1651145700000|2022-04-28 11:35:00|12130|12128|12135.5|12133.5|12137|12135|12127.5|12125.5|57
1651146000000|2022-04-28 11:40:00|12135|12133|12133.5|12131.5|12136|12134|12131.5|12129.5|49
1651146300000|2022-04-28 11:45:00|12133|12131|12131|12129|12135.5|12133.5|12125.5|12123.5|80
1651146600000|2022-04-28 11:50:00|12131.5|12129.5|12128.5|12126.5|12134|12132|12126.5|12124.5|123
1651146900000|2022-04-28 11:55:00|12129|12127|12116.5|12114.5|12130|12128|12114.5|12112.5|61
1651147200000|2022-04-28 12:00:00|12116|12114|12102|12100|12117|12115|12101|12099|162
1651147500000|2022-04-28 12:05:00|12101.5|12099.5|12103.5|12101.5|12107|12105|12101|12099|89
1651147800000|2022-04-28 12:10:00|12103|12101|12092|12090|12103|12101|12091.5|12089.5|148
1651148100000|2022-04-28 12:15:00|12091.5|12089.5|12099.5|12097.5|12101|12099|12089.5|12087.5|107
1651148400000|2022-04-28 12:20:00|12100|12098|12107|12105|12107.5|12105.5|12092|12090|92
1651148700000|2022-04-28 12:25:00|12107.5|12105.5|12099.5|12097.5|12107.5|12105.5|12098.5|12096.5|98
1651149000000|2022-04-28 12:30:00|12100.5|12098.5|12086.5|12084.5|12100.5|12098.5|12084.5|12082.5|171
1651149300000|2022-04-28 12:35:00|12087|12085|12095.5|12093.5|12096.5|12094.5|12080.5|12078.5|130
1651149600000|2022-04-28 12:40:00|12096|12094|12109|12107|12109|12107|12094.5|12092.5|100
1651149900000|2022-04-28 12:45:00|12109.5|12107.5|12101.8|12099.8|12109.5|12107.5|12101.8|12099.8|73
1651150200000|2022-04-28 12:50:00|12102.3|12100.3|12095.8|12093.8|12102.3|12100.3|12094.3|12092.3|87
1651150500000|2022-04-28 12:55:00|12095.3|12093.3|12097.8|12095.8|12099.8|12097.8|12093.8|12091.8|183
1651150800000|2022-04-28 13:00:00|12096.3|12094.3|12094.3|12092.3|12101.8|12099.8|12093.3|12091.3|105
1651151100000|2022-04-28 13:05:00|12094.8|12092.8|12092.3|12090.3|12096.3|12094.3|12090.3|12088.3|47
1651151400000|2022-04-28 13:10:00|12092.8|12090.8|12081.3|12079.3|12093.3|12091.3|12079.3|12077.3|177
1651151700000|2022-04-28 13:15:00|12080.8|12078.8|12089.8|12087.8|12092.8|12090.8|12078.3|12076.3|221
1651152000000|2022-04-28 13:20:00|12090.8|12088.8|12092.8|12090.8|12094.8|12092.8|12088.8|12086.8|118
1651152300000|2022-04-28 13:25:00|12092.3|12090.3|12095.8|12093.8|12102.3|12100.3|12090.8|12088.8|105
1651152600000|2022-04-28 13:30:00|12096.3|12094.3|12085.8|12083.8|12101.8|12099.8|12076.3|12074.3|363
1651152900000|2022-04-28 13:35:00|12086.3|12084.3|12091.3|12089.3|12099.3|12097.3|12080.8|12078.8|249
1651153200000|2022-04-28 13:40:00|12091.8|12089.8|12086.8|12084.8|12102.3|12100.3|12084.3|12082.3|191
1651153500000|2022-04-28 13:45:00|12086.3|12084.3|12091.8|12089.8|12105.8|12103.8|12086.3|12084.3|235
1651153800000|2022-04-28 13:50:00|12091.3|12089.3|12100.3|12098.3|12100.8|12098.8|12079.3|12077.3|223
1651154100000|2022-04-28 13:55:00|12099.8|12097.8|12091.3|12089.3|12099.8|12097.8|12087.3|12085.3|148
1651154400000|2022-04-28 14:00:00|12090.3|12088.3|12071.3|12069.3|12093.3|12091.3|12067.3|12065.3|326
1651154700000|2022-04-28 14:05:00|12070.8|12068.8|12068.8|12066.8|12079.8|12077.8|12062.8|12060.8|281
1651155000000|2022-04-28 14:10:00|12070.5|12068.5|12081|12079|12083.5|12081.5|12063.5|12061.5|193
1651155300000|2022-04-28 14:15:00|12082|12080|12101|12099|12103|12101|12080.5|12078.5|205
1651155600000|2022-04-28 14:20:00|12100.5|12098.5|12087|12085|12105|12103|12086|12084|265
1651155900000|2022-04-28 14:25:00|12086.5|12084.5|12060.5|12058.5|12087|12085|12060.5|12058.5|285
1651156200000|2022-04-28 14:30:00|12060|12058|12040.5|12038.5|12064|12062|12036|12034|253
1651156500000|2022-04-28 14:35:00|12040|12038|12038.5|12036.5|12047.5|12045.5|12036|12034|292
1651156800000|2022-04-28 14:40:00|12038|12036|12052.5|12050.5|12053|12051|12037|12035|248
1651157100000|2022-04-28 14:45:00|12052|12050|12046|12044|12056.5|12054.5|12043|12041|200
1651157400000|2022-04-28 14:50:00|12045.5|12043.5|12043.5|12041.5|12048.5|12046.5|12034|12032|176
1651157700000|2022-04-28 14:55:00|12043|12041|12046|12044|12050.5|12048.5|12042|12040|190
1651158000000|2022-04-28 15:00:00|12046.5|12044.5|12043.5|12041.5|12051.5|12049.5|12042.5|12040.5|321
1651158300000|2022-04-28 15:05:00|12044|12042|12055.5|12053.5|12064|12062|12042|12040|294
1651158600000|2022-04-28 15:10:00|12056|12054|12049|12047|12059.5|12057.5|12047.5|12045.5|160
1651158900000|2022-04-28 15:15:00|12049.5|12047.5|12059.5|12057.5|12059.5|12057.5|12048.5|12046.5|363
1651159200000|2022-04-28 15:20:00|12059|12057|12065|12063|12067|12065|12052.5|12050.5|489
1651159500000|2022-04-28 15:25:00|12064.5|12062.5|12071.5|12069.5|12075.5|12073.5|12063|12061|1424
1651159800000|2022-04-28 15:30:00|12072|12070|12089|12087|12089.5|12087.5|12067.5|12065.5|947
1651160100000|2022-04-28 15:35:00|12088.5|12086.5|12084|12082|12095.5|12093.5|12083.5|12081.5|311
1651160400000|2022-04-28 15:40:00|12083.5|12081.5|12078|12076|12086|12084|12074|12072|113
1651160700000|2022-04-28 15:45:00|12078.5|12076.5|12078|12076|12079.5|12077.5|12070.5|12068.5|52
1651161000000|2022-04-28 15:50:00|12077.5|12075.5|12085.5|12083.5|12089.5|12087.5|12072.5|12070.5|75
1651161300000|2022-04-28 15:55:00|12085|12083|12086|12084|12088|12086|12079.5|12077.5|31
1651161600000|2022-04-28 16:00:00|12086.5|12084.5|12085|12083|12091|12089|12080|12078|328
1651161900000|2022-04-28 16:05:00|12084.5|12082.5|12080.5|12078.5|12085.5|12083.5|12075.5|12073.5|16
1651162200000|2022-04-28 16:10:00|12081|12079|12092.5|12090.5|12093|12091|12080.5|12078.5|18
1651162500000|2022-04-28 16:15:00|12093|12091|12101|12099|12102|12100|12091|12089|40
1651162800000|2022-04-28 16:20:00|12101.5|12099.5|12106.5|12104.5|12111|12109|12100|12098|52
1651163100000|2022-04-28 16:25:00|12107|12105|12111|12109|12116|12114|12107|12105|59
1651163400000|2022-04-28 16:30:00|12111.5|12109.5|12119|12117|12119.5|12117.5|12108.5|12106.5|40
1651163700000|2022-04-28 16:35:00|12118.5|12116.5|12120.5|12118.5|12125|12123|12117|12115|28
1651164000000|2022-04-28 16:40:00|12121|12119|12131.5|12129.5|12132|12130|12120.5|12118.5|79
1651164300000|2022-04-28 16:45:00|12132|12130|12134|12132|12139|12137|12129.5|12127.5|107
1651164600000|2022-04-28 16:50:00|12134.5|12132.5|12130|12128|12134.5|12132.5|12126|12124|39
1651164900000|2022-04-28 16:55:00|12129.5|12127.5|12129.5|12127.5|12133.5|12131.5|12126.5|12124.5|29
1651165200000|2022-04-28 17:00:00|12126.5|12124.5|12129.5|12127.5|12133.5|12131.5|12121.5|12119.5|31
1651165500000|2022-04-28 17:05:00|12129|12127|12132.5|12130.5|12136.5|12134.5|12123.5|12121.5|15
1651165800000|2022-04-28 17:10:00|12132|12130|12139.5|12137.5|12142.5|12140.5|12132|12130|30
1651166100000|2022-04-28 17:15:00|12139|12137|12138|12136|12144|12142|12131.5|12129.5|29
1651166400000|2022-04-28 17:20:00|12137.5|12135.5|12133.5|12131.5|12139|12137|12130|12128|28
1651166700000|2022-04-28 17:25:00|12133|12131|12141.5|12139.5|12142.5|12140.5|12131|12129|27
1651167000000|2022-04-28 17:30:00|12142|12140|12140.5|12138.5|12143.5|12141.5|12133|12131|53
1651167300000|2022-04-28 17:35:00|12140|12138|12152|12150|12152|12150|12137|12135|34
1651167600000|2022-04-28 17:40:00|12152.5|12150.5|12149.5|12147.5|12155|12153|12143|12141|39
1651167900000|2022-04-28 17:45:00|12149|12147|12153.5|12151.5|12156|12154|12143.5|12141.5|22
1651168200000|2022-04-28 17:50:00|12152.5|12150.5|12142.5|12140.5|12152.5|12150.5|12141|12139|19
1651168500000|2022-04-28 17:55:00|12143|12141|12149.5|12147.5|12152|12150|12138.5|12136.5|14
1651168800000|2022-04-28 18:00:00|12150|12148|12152.5|12150.5|12153.5|12151.5|12147.5|12145.5|26
1651169100000|2022-04-28 18:05:00|12153|12151|12149.5|12147.5|12153|12151|12146.5|12144.5|15
1651169400000|2022-04-28 18:10:00|12149|12147|12147.5|12145.5|12152.5|12150.5|12146|12144|16
1651169700000|2022-04-28 18:15:00|12147|12145|12152|12150|12152|12150|12141|12139|19
1651170000000|2022-04-28 18:20:00|12151.5|12149.5|12152.5|12150.5|12153.5|12151.5|12146.5|12144.5|23
1651170300000|2022-04-28 18:25:00|12152|12150|12151|12149|12154.5|12152.5|12148.5|12146.5|74
1651170600000|2022-04-28 18:30:00|12150.5|12148.5|12149.5|12147.5|12155.5|12153.5|12148|12146|32
1651170900000|2022-04-28 18:35:00|12150|12148|12152|12150|12154|12152|12147.5|12145.5|12
1651171200000|2022-04-28 18:40:00|12151.5|12149.5|12160|12158|12160|12158|12149.5|12147.5|33
1651171500000|2022-04-28 18:45:00|12159.5|12157.5|12163|12161|12164|12162|12157.5|12155.5|35
1651171800000|2022-04-28 18:50:00|12163.5|12161.5|12158|12156|12168.5|12166.5|12158|12156|40
1651172100000|2022-04-28 18:55:00|12157.5|12155.5|12164|12162|12166|12164|12156.5|12154.5|11
1651172400000|2022-04-28 19:00:00|12162|12160|12167|12165|12170.5|12168.5|12160.5|12158.5|39
1651172700000|2022-04-28 19:05:00|12167.5|12165.5|12170.5|12168.5|12172.5|12170.5|12167|12165|44
1651173000000|2022-04-28 19:10:00|12170|12168|12173|12171|12173|12171|12164|12162|58
1651173300000|2022-04-28 19:15:00|12172|12170|12173|12171|12173.5|12171.5|12167.5|12165.5|25
1651173600000|2022-04-28 19:20:00|12172.5|12170.5|12181|12179|12183|12181|12170.5|12168.5|61
1651173900000|2022-04-28 19:25:00|12180.5|12178.5|12167|12165|12181.5|12179.5|12167|12165|35
1651174200000|2022-04-28 19:30:00|12167.5|12165.5|12158|12156|12170.5|12168.5|12155.5|12153.5|36
1651174500000|2022-04-28 19:35:00|12158.5|12156.5|12159|12157|12165|12163|12154|12152|23
1651174800000|2022-04-28 19:40:00|12159.5|12157.5|12157|12155|12163.5|12161.5|12155|12153|17
1651175100000|2022-04-28 19:45:00|12158.5|12156.5|12158|12156|12162|12160|12148.5|12146.5|63
1651175400000|2022-04-28 19:50:00|12159|12157|12155|12153|12159.5|12157.5|12151|12149|60
1651175700000|2022-04-28 19:55:00|12154.5|12152.5|12157.4|12151.4|12157.4|12155|12143.5|12141.5|43
1651176000000|2022-04-28 20:00:00|12157.3|12151.3|12130.1|12124.1|12157.5|12151.5|12113.3|12107.3|1
1651176300000|2022-04-28 20:05:00|12129.5|12123.5|12119.7|12113.7|12138.1|12132.1|12119.7|12113.7|0
1651176600000|2022-04-28 20:10:00|12119.9|12113.9|12117.2|12111.2|12128.9|12122.9|12116.2|12110.2|0
1651176900000|2022-04-28 20:15:00|12117.9|12111.9|12119.3|12113.3|12122.4|12116.4|12113.8|12107.8|0
1651177200000|2022-04-28 20:20:00|12118.5|12112.5|12124|12118|12128.3|12122.3|12115.8|12109.8|0
1651177500000|2022-04-28 20:25:00|12123.8|12117.8|12125.6|12119.6|12127.5|12121.5|12119.9|12113.9|0
1651177800000|2022-04-28 20:30:00|12126.1|12120.1|12145.7|12139.7|12160.4|12154.4|12125.9|12119.9|0
1651178100000|2022-04-28 20:35:00|12145.5|12139.5|12139.6|12133.6|12151.4|12145.4|12137.9|12131.9|0
1651178400000|2022-04-28 20:40:00|12139.8|12133.8|12139.2|12133.2|12141.8|12135.8|12135.1|12129.1|0
1651178700000|2022-04-28 20:45:00|12139|12133|12119.7|12113.7|12139.8|12133.8|12118.7|12112.7|0
1651179000000|2022-04-28 20:50:00|12119.5|12113.5|12124|12118|12125.6|12119.6|12118.5|12112.5|0
1651179300000|2022-04-28 20:55:00|12124.1|12118.1|12122.9|12116.9|12130.1|12124.1|12120.9|12114.9|0
1651179600000|2022-04-28 21:00:00|12122.8|12116.8|12119.1|12113.1|12126.2|12120.2|12117.6|12111.6|0
1651179900000|2022-04-28 21:05:00|12118.9|12112.9|12114.8|12108.8|12119.5|12113.5|12113.5|12107.5|0
1651180200000|2022-04-28 21:10:00|12115|12109|12107.8|12101.8|12118.3|12112.3|12107.6|12101.6|0
1651180500000|2022-04-28 21:15:00|12107.4|12101.4|12107.1|12101.1|12109.5|12103.5|12105.8|12099.8|0
1651180800000|2022-04-28 21:20:00|12105.4|12099.4|12093|12087|12107.3|12101.3|12088.5|12082.5|0
1651181100000|2022-04-28 21:25:00|12093.4|12087.4|12096.9|12090.9|12099.6|12093.6|12091|12085|0
1651181400000|2022-04-28 21:30:00|12097.5|12091.5|12096.7|12090.7|12098.1|12092.1|12094.5|12088.5|0
1651181700000|2022-04-28 21:35:00|12096.9|12090.9|12100.9|12094.9|12100.9|12094.9|12094.4|12088.4|0
1651182000000|2022-04-28 21:40:00|12101.1|12095.1|12102.3|12096.3|12107.2|12101.2|12101.1|12095.1|0
1651182300000|2022-04-28 21:45:00|12102|12096|12110.4|12104.4|12111.2|12105.2|12102|12096|0
1651182600000|2022-04-28 21:50:00|12110.2|12104.2|12111.5|12105.5|12113.1|12107.1|12109.5|12103.5|0
1651182900000|2022-04-28 21:55:00|12111.3|12105.3|12112.1|12106.1|12115|12109|12111.1|12105.1|0
1651183200000|2022-04-28 22:00:00|12111.9|12105.9|12109.7|12103.7|12111.9|12105.9|12093.9|12087.9|0
1651183500000|2022-04-28 22:05:00|12109.3|12103.3|12111.1|12105.1|12113.3|12107.3|12108.7|12102.7|0
1651183800000|2022-04-28 22:10:00|12110.7|12104.7|12112.9|12106.9|12115.5|12109.5|12107.6|12101.6|0
1651184100000|2022-04-28 22:15:00|12113.1|12107.1|12114.7|12108.7|12117.5|12111.5|12113.1|12107.1|0
1651184400000|2022-04-28 22:20:00|12114.8|12108.8|12114.7|12108.7|12119.8|12113.8|12113.6|12107.6|0
1651184700000|2022-04-28 22:25:00|12114.8|12108.8|12112.6|12106.6|12115.5|12109.5|12109.5|12103.5|0
1651185000000|2022-04-28 22:30:00|12112.4|12106.4|12114.8|12108.8|12117.7|12111.7|12112.2|12106.2|0
1651185300000|2022-04-28 22:35:00|12114.9|12108.9|12112.3|12106.3|12114.9|12108.9|12112|12106|0
1651185600000|2022-04-28 22:40:00|12112.1|12106.1|12108|12102|12113.1|12107.1|12105.9|12099.9|0
1651185900000|2022-04-28 22:45:00|12107.2|12101.2|12106.6|12100.6|12109.1|12103.1|12105.7|12099.7|0
1651186200000|2022-04-28 22:50:00|12106.4|12100.4|12105.4|12099.4|12107|12101|12104.2|12098.2|0
1651186500000|2022-04-28 22:55:00|12105.6|12099.6|12108|12102|12108.6|12102.6|12105|12099|0
1651186800000|2022-04-28 23:00:00|12108.4|12102.4|12107.9|12101.9|12109.3|12103.3|12106.5|12100.5|0
1651187100000|2022-04-28 23:05:00|12107.5|12101.5|12108.9|12102.9|12108.9|12102.9|12106.7|12100.7|0
1651187400000|2022-04-28 23:10:00|12108.7|12102.7|12109.3|12103.3|12110.2|12104.2|12107.9|12101.9|0
1651187700000|2022-04-28 23:15:00|12109.2|12103.2|12114|12108|12115|12109|12107.5|12101.5|0
1651188000000|2022-04-28 23:20:00|12113.6|12107.6|12113.3|12107.3|12115.7|12109.7|12113|12107|0
1651188300000|2022-04-28 23:25:00|12113.5|12107.5|12113.9|12107.9|12114.1|12108.1|12112.3|12106.3|0
1651188600000|2022-04-28 23:30:00|12114.1|12108.1|12111|12105|12115.1|12109.1|12110.6|12104.6|0
1651188900000|2022-04-28 23:35:00|12111.2|12105.2|12109.6|12103.6|12112|12106|12108.6|12102.6|0
1651189200000|2022-04-28 23:40:00|12110|12104|12110.7|12104.7|12111.5|12105.5|12108.8|12102.8|0
1651189500000|2022-04-28 23:45:00|12111.1|12105.1|12111.9|12105.9|12111.9|12105.9|12110.1|12104.1|0
1651189800000|2022-04-28 23:50:00|12111.5|12105.5|12112.3|12106.3|12112.5|12106.5|12110.7|12104.7|0
1651190100000|2022-04-28 23:55:00|12112.5|12106.5|12111.9|12105.9|12112.5|12106.5|12111.1|12105.1|0
1651190400000|2022-04-29 00:00:00|12112.1|12106.1|12113.2|12107.2|12113.8|12107.8|12111.5|12105.5|0
1651190700000|2022-04-29 00:05:00|12113.3|12107.3|12114.8|12108.8|12115.2|12109.2|12113.2|12107.2|0
1651191000000|2022-04-29 00:10:00|12114.6|12108.6|12119.7|12113.7|12120.3|12114.3|12114.6|12108.6|0
1651191300000|2022-04-29 00:15:00|12120.1|12114.1|12123.8|12117.8|12125.4|12119.4|12120.1|12114.1|0
1651191600000|2022-04-29 00:20:00|12124.2|12118.2|12128.9|12122.9|12129.3|12123.3|12124.2|12118.2|0
1651191900000|2022-04-29 00:25:00|12128.5|12122.5|12129.4|12123.4|12131.1|12125.1|12128.3|12122.3|0
1651192200000|2022-04-29 00:30:00|12129.7|12123.7|12128.2|12122.2|12130|12124|12128|12122|0
1651192500000|2022-04-29 00:35:00|12128.4|12122.4|12127.2|12121.2|12130|12124|12127|12121|0
1651192800000|2022-04-29 00:40:00|12127.6|12121.6|12125.7|12119.7|12127.6|12121.6|12124.5|12118.5|0
1651193100000|2022-04-29 00:45:00|12125.3|12119.3|12125.7|12119.7|12126.5|12120.5|12124.5|12118.5|0
1651193400000|2022-04-29 00:50:00|12125.9|12119.9|12124.5|12118.5|12128.1|12122.1|12124.3|12118.3|0
1651193700000|2022-04-29 00:55:00|12124.3|12118.3|12128.2|12122.2|12128.6|12122.6|12123.9|12117.9|0
1651194000000|2022-04-29 01:00:00|12128.4|12122.4|12126.8|12120.8|12129.5|12123.5|12126|12120|0
1651194300000|2022-04-29 01:05:00|12127|12121|12129.2|12123.2|12129.5|12123.5|12127|12121|0
1651194600000|2022-04-29 01:10:00|12129.9|12123.9|12128.6|12122.6|12131.3|12125.3|12127.4|12121.4|0
1651194900000|2022-04-29 01:15:00|12128.8|12122.8|12134.6|12128.6|12136.4|12130.4|12128|12122|0
1651195200000|2022-04-29 01:20:00|12134.7|12128.7|12133.7|12127.7|12135.6|12129.6|12130.9|12124.9|0
1651195500000|2022-04-29 01:25:00|12133.9|12127.9|12138.9|12132.9|12141.6|12135.6|12133.7|12127.7|0
1651195800000|2022-04-29 01:30:00|12139.3|12133.3|12155|12149|12155|12149|12139.3|12133.3|0
1651196100000|2022-04-29 01:35:00|12157.9|12151.9|12161.6|12155.6|12162.6|12156.6|12155|12149|0
1651196400000|2022-04-29 01:40:00|12162.6|12156.6|12163.6|12157.6|12166.5|12160.5|12158.8|12152.8|0
1651196700000|2022-04-29 01:45:00|12164.6|12158.6|12166.4|12160.4|12166.5|12160.5|12162.6|12156.6|0
1651197000000|2022-04-29 01:50:00|12164.5|12158.5|12161.8|12155.8|12166.6|12160.6|12160.8|12154.8|0
1651197300000|2022-04-29 01:55:00|12162.7|12156.7|12157|12151|12162.8|12156.8|12157|12151|0
1651197600000|2022-04-29 02:00:00|12157.1|12151.1|12159.9|12153.9|12160.9|12154.9|12157.1|12151.1|0
1651197900000|2022-04-29 02:05:00|12159|12153|12159|12153|12159|12153|12156.1|12150.1|0
1651198200000|2022-04-29 02:10:00|12158.1|12152.1|12157|12151|12160.9|12154.9|12157|12151|0
1651198500000|2022-04-29 02:15:00|12158.5|12152.5|12159.7|12153.7|12161.7|12155.7|12157.6|12151.6|0
1651198800000|2022-04-29 02:20:00|12159.2|12153.2|12157.6|12151.6|12159.7|12153.7|12155.6|12149.6|0
1651199100000|2022-04-29 02:25:00|12156.6|12150.6|12153.6|12147.6|12157.6|12151.6|12151.5|12145.5|0
1651199400000|2022-04-29 02:30:00|12151.3|12145.3|12147.4|12141.4|12155.1|12149.1|12145.5|12139.5|0
1651199700000|2022-04-29 02:35:00|12147.5|12141.5|12145.5|12139.5|12151.3|12145.3|12145.5|12139.5|0
1651200000000|2022-04-29 02:40:00|12145.4|12139.4|12151.2|12145.2|12151.2|12145.2|12143.5|12137.5|0
1651200300000|2022-04-29 02:45:00|12151.3|12145.3|12149.4|12143.4|12153.2|12147.2|12148.4|12142.4|0
1651200600000|2022-04-29 02:50:00|12149.5|12143.5|12153.2|12147.2|12155.1|12149.1|12149.5|12143.5|0
1651200900000|2022-04-29 02:55:00|12153.3|12147.3|12155|12149|12157|12151|12151.3|12145.3|0
1651201200000|2022-04-29 03:00:00|12156.5|12150.5|12157.7|12151.7|12157.7|12151.7|12155.6|12149.6|0
1651201500000|2022-04-29 03:05:00|12157.2|12151.2|12152.6|12146.6|12157.2|12151.2|12150.5|12144.5|0
1651201800000|2022-04-29 03:10:00|12151.5|12145.5|12149.5|12143.5|12153.6|12147.6|12147.4|12141.4|0
1651202100000|2022-04-29 03:15:00|12148.4|12142.4|12155.2|12149.2|12155.3|12149.3|12147.4|12141.4|0
1651202400000|2022-04-29 03:20:00|12155.3|12149.3|12152.3|12146.3|12155.3|12149.3|12151.3|12145.3|0
1651202700000|2022-04-29 03:25:00|12153.2|12147.2|12162.8|12156.8|12164.8|12158.8|12152.3|12146.3|0
1651203000000|2022-04-29 03:30:00|12164.8|12158.8|12166|12160|12168|12162|12163.9|12157.9|0
1651203300000|2022-04-29 03:35:00|12166.9|12160.9|12163.9|12157.9|12168|12162|12161.8|12155.8|0
1651203600000|2022-04-29 03:40:00|12163.4|12157.4|12166.9|12160.9|12168|12162|12161.9|12155.9|0
1651203900000|2022-04-29 03:45:00|12166.5|12160.5|12168|12162|12172.1|12166.1|12165.9|12159.9|0
1651204200000|2022-04-29 03:50:00|12168.9|12162.9|12165.9|12159.9|12176.2|12170.2|12164.9|12158.9|0
1651204500000|2022-04-29 03:55:00|12165.4|12159.4|12164.5|12158.5|12165.9|12159.9|12158.7|12152.7|0
1651204800000|2022-04-29 04:00:00|12166.6|12160.6|12164.5|12158.5|12168.6|12162.6|12162.5|12156.5|0
1651205100000|2022-04-29 04:05:00|12165.4|12159.4|12167.3|12161.3|12168.6|12162.6|12163.5|12157.5|0
1651205400000|2022-04-29 04:10:00|12167.4|12161.4|12164.3|12158.3|12167.4|12161.4|12161.2|12155.2|0
1651205700000|2022-04-29 04:15:00|12163.8|12157.8|12165.3|12159.3|12166.3|12160.3|12163.3|12157.3|0
1651206000000|2022-04-29 04:20:00|12164.9|12158.9|12165.3|12159.3|12165.3|12159.3|12163.3|12157.3|0
1651206300000|2022-04-29 04:25:00|12165.7|12159.7|12167.3|12161.3|12167.4|12161.4|12165.3|12159.3|0
1651206600000|2022-04-29 04:30:00|12166.3|12160.3|12168.4|12162.4|12169.4|12163.4|12166.3|12160.3|0
1651206900000|2022-04-29 04:35:00|12167.9|12161.9|12170.4|12164.4|12171.4|12165.4|12167.4|12161.4|0
1651207200000|2022-04-29 04:40:00|12170.8|12164.8|12171.4|12165.4|12171.4|12165.4|12169.4|12163.4|0
1651207500000|2022-04-29 04:45:00|12170.5|12164.5|12174.5|12168.5|12174.5|12168.5|12167.3|12161.3|0
1651207800000|2022-04-29 04:50:00|12175|12169|12173.5|12167.5|12175.5|12169.5|12171.4|12165.4|0
1651208100000|2022-04-29 04:55:00|12175.5|12169.5|12173.5|12167.5|12175.6|12169.6|12169.4|12163.4|0
1651208400000|2022-04-29 05:00:00|12173.5|12167.5|12179.4|12173.4|12185.1|12179.1|12173.5|12167.5|0
1651208700000|2022-04-29 05:05:00|12181.3|12175.3|12185.2|12179.2|12185.2|12179.2|12179.4|12173.4|0
1651209000000|2022-04-29 05:10:00|12187.1|12181.1|12181.6|12175.6|12187.4|12181.4|12181.5|12175.5|0
1651209300000|2022-04-29 05:15:00|12183.1|12177.1|12182|12176|12186.1|12180.1|12178.9|12172.9|0
1651209600000|2022-04-29 05:20:00|12181.5|12175.5|12177.8|12171.8|12182|12176|12169.6|12163.6|0
1651209900000|2022-04-29 05:25:00|12176.8|12170.8|12179.9|12173.9|12179.9|12173.9|12175.8|12169.8|0
1651210200000|2022-04-29 05:30:00|12180.9|12174.9|12182|12176|12184.1|12178.1|12177.8|12171.8|0
1651210500000|2022-04-29 05:35:00|12182.9|12176.9|12186.1|12180.1|12188.2|12182.2|12182|12176|0
1651210800000|2022-04-29 05:40:00|12184.1|12178.1|12187.9|12181.9|12188.9|12182.9|12179.7|12173.7|0
1651211100000|2022-04-29 05:45:00|12187|12181|12188|12182|12190.1|12184.1|12184.8|12178.8|0
1651211400000|2022-04-29 05:50:00|12187.1|12181.1|12179.8|12173.8|12187.1|12181.1|12177.8|12171.8|0
1651211700000|2022-04-29 05:55:00|12177.8|12171.8|12176.9|12170.9|12179.8|12173.8|12172.7|12166.7|0
1651212000000|2022-04-29 06:00:00|12166.9|12160.9|12156.5|12154.5|12166.9|12163|12147|12145|36
1651212300000|2022-04-29 06:05:00|12155.5|12153.5|12164.5|12162.5|12166|12164|12155|12153|27
1651212600000|2022-04-29 06:10:00|12164|12162|12154|12152|12164|12162|12152|12150|32
1651212900000|2022-04-29 06:15:00|12154.5|12152.5|12149.5|12147.5|12157.5|12155.5|12139.5|12137.5|10
1651213200000|2022-04-29 06:20:00|12150|12148|12149.5|12147.5|12152.5|12150.5|12141|12139|17
1651213500000|2022-04-29 06:25:00|12149|12147|12147.5|12145.5|12150|12148|12142.5|12140.5|51
1651213800000|2022-04-29 06:30:00|12148|12146|12154|12152|12155|12153|12143.5|12141.5|21
1651214100000|2022-04-29 06:35:00|12154.5|12152.5|12162.5|12160.5|12165.5|12163.5|12154|12152|21
1651214400000|2022-04-29 06:40:00|12163|12161|12167|12165|12167.5|12165.5|12161.5|12159.5|11
1651214700000|2022-04-29 06:45:00|12166.5|12164.5|12159|12157|12168|12166|12157.5|12155.5|22
1651215000000|2022-04-29 06:50:00|12156|12154|12150.5|12148.5|12157.5|12155.5|12149.5|12147.5|46
1651215300000|2022-04-29 06:55:00|12150|12148|12149.5|12147.5|12155|12153|12146|12144|146
1651215600000|2022-04-29 07:00:00|12152|12150|12147|12145|12155.5|12153.5|12122|12120|906
1651215900000|2022-04-29 07:05:00|12147.5|12145.5|12141.5|12139.5|12148|12146|12131|12129|399
1651216200000|2022-04-29 07:10:00|12143|12141|12131|12129|12147|12145|12129|12127|283
1651216500000|2022-04-29 07:15:00|12130.5|12128.5|12149.5|12147.5|12152|12150|12130.5|12128.5|218
1651216800000|2022-04-29 07:20:00|12150|12148|12145.5|12143.5|12154|12152|12142.5|12140.5|375
1651217100000|2022-04-29 07:25:00|12146|12144|12134|12132|12146|12144|12121|12119|286
1651217400000|2022-04-29 07:30:00|12134.5|12132.5|12163|12161|12164|12162|12132|12130|526
1651217700000|2022-04-29 07:35:00|12162.5|12160.5|12162|12160|12171|12169|12161.5|12159.5|217
1651218000000|2022-04-29 07:40:00|12162.5|12160.5|12155|12153|12165|12163|12149.5|12147.5|170
1651218300000|2022-04-29 07:45:00|12155.5|12153.5|12162.5|12160.5|12163|12161|12153.4|12151.4|101
1651218600000|2022-04-29 07:50:00|12163|12161|12166.5|12164.5|12171.5|12169.5|12163|12161|154
1651218900000|2022-04-29 07:55:00|12166|12164|12160|12158|12169|12167|12158.5|12156.5|106
1651219200000|2022-04-29 08:00:00|12159.5|12157.5|12171.5|12169.5|12171.5|12169.5|12153.5|12151.5|132
1651219500000|2022-04-29 08:05:00|12172|12170|12177.5|12175.5|12178.5|12176.5|12167|12165|117
1651219800000|2022-04-29 08:10:00|12178|12176|12181.5|12179.5|12186|12184|12172|12170|161
1651220100000|2022-04-29 08:15:00|12181|12179|12174|12172|12185.5|12183.5|12174|12172|197
1651220400000|2022-04-29 08:20:00|12173|12171|12164|12162|12175.5|12173.5|12163|12161|175
1651220700000|2022-04-29 08:25:00|12164.5|12162.5|12174|12172|12174|12172|12156|12154|152
1651221000000|2022-04-29 08:30:00|12173.5|12171.5|12170|12168|12177.5|12175.5|12166.5|12164.5|98
1651221300000|2022-04-29 08:35:00|12169.5|12167.5|12160.5|12158.5|12171|12169|12160|12158|96
1651221600000|2022-04-29 08:40:00|12161|12159|12158|12156|12167.5|12165.5|12156.5|12154.5|128
1651221900000|2022-04-29 08:45:00|12157.5|12155.5|12164.5|12162.5|12168|12166|12156.5|12154.5|99
1651222200000|2022-04-29 08:50:00|12164|12162|12160|12158|12167|12165|12158.5|12156.5|151
1651222500000|2022-04-29 08:55:00|12159.5|12157.5|12162.5|12160.5|12163|12161|12156.5|12154.5|62
1651222800000|2022-04-29 09:00:00|12162|12160|12160.5|12158.5|12163|12161|12155|12153|104
1651223100000|2022-04-29 09:05:00|12161|12159|12155.5|12153.5|12163|12161|12149.5|12147.5|160
1651223400000|2022-04-29 09:10:00|12155|12153|12150.5|12148.5|12159|12157|12149|12147|97
1651223700000|2022-04-29 09:15:00|12150|12148|12158|12156|12159|12157|12147|12145|88
1651224000000|2022-04-29 09:20:00|12158.5|12156.5|12158.5|12156.5|12161|12159|12152|12150|82
1651224300000|2022-04-29 09:25:00|12158|12156|12154|12152|12159|12157|12149|12147|77
1651224600000|2022-04-29 09:30:00|12154.5|12152.5|12144.5|12142.5|12157.5|12155.5|12143.5|12141.5|163
1651224900000|2022-04-29 09:35:00|12144|12142|12145.5|12143.5|12151|12149|12141.5|12139.5|59
1651225200000|2022-04-29 09:40:00|12145|12143|12140.5|12138.5|12146|12144|12135|12133|91
1651225500000|2022-04-29 09:45:00|12140|12138|12144|12142|12145.5|12143.5|12137.5|12135.5|79
1651225800000|2022-04-29 09:50:00|12144.5|12142.5|12145|12143|12148.5|12146.5|12141|12139|95
1651226100000|2022-04-29 09:55:00|12145.5|12143.5|12141.5|12139.5|12147|12145|12136|12134|102
1651226400000|2022-04-29 10:00:00|12142.5|12140.5|12145.5|12143.5|12150.5|12148.5|12139.5|12137.5|99
1651226700000|2022-04-29 10:05:00|12146|12144|12141|12139|12146|12144|12138.5|12136.5|66
1651227000000|2022-04-29 10:10:00|12142|12140|12140|12138|12142|12140|12134|12132|79
1651227300000|2022-04-29 10:15:00|12139.5|12137.5|12140.5|12138.5|12141.5|12139.5|12136.5|12134.5|60
1651227600000|2022-04-29 10:20:00|12140|12138|12139.5|12137.5|12145|12143|12138|12136|63
1651227900000|2022-04-29 10:25:00|12140|12138|12141.5|12139.5|12142.5|12140.5|12132.5|12130.5|50
1651228200000|2022-04-29 10:30:00|12141|12139|12145|12143|12146.5|12144.5|12136|12134|130
1651228500000|2022-04-29 10:35:00|12145.5|12143.5|12138.5|12136.5|12147|12145|12138|12136|59
1651228800000|2022-04-29 10:40:00|12138|12136|12128.5|12126.5|12143|12141|12128.5|12126.5|116
1651229100000|2022-04-29 10:45:00|12129|12127|12126|12124|12132|12130|12126|12124|69
1651229400000|2022-04-29 10:50:00|12125.5|12123.5|12132|12130|12132|12130|12125.5|12123.5|111
1651229700000|2022-04-29 10:55:00|12131.5|12129.5|12131|12129|12135|12133|12124|12122|166
1651230000000|2022-04-29 11:00:00|12130|12128|12136|12134|12143|12141|12130|12128|235
1651230300000|2022-04-29 11:05:00|12136.5|12134.5|12146.5|12144.5|12149|12147|12136.5|12134.5|74
1651230600000|2022-04-29 11:10:00|12147.5|12145.5|12151|12149|12151.5|12149.5|12145.5|12143.5|71
1651230900000|2022-04-29 11:15:00|12150.5|12148.5|12158.5|12156.5|12158.5|12156.5|12150|12148|79
1651231200000|2022-04-29 11:20:00|12158|12156|12161.5|12159.5|12164.5|12162.5|12156|12154|128
1651231500000|2022-04-29 11:25:00|12161|12159|12163|12161|12164.5|12162.5|12154.5|12152.5|133
1651231800000|2022-04-29 11:30:00|12163.5|12161.5|12165.5|12163.5|12168|12166|12161|12159|420
1651232100000|2022-04-29 11:35:00|12166|12164|12168|12166|12170.5|12168.5|12163.5|12161.5|172
1651232400000|2022-04-29 11:40:00|12167.2|12165.2|12169.7|12167.7|12172.2|12170.2|12162.7|12160.7|109
1651232700000|2022-04-29 11:45:00|12169.2|12167.2|12171.2|12169.2|12176.7|12174.7|12169.2|12167.2|77
1651233000000|2022-04-29 11:50:00|12171.7|12169.7|12172.7|12170.7|12174.2|12172.2|12163.7|12161.7|79
1651233300000|2022-04-29 11:55:00|12173.2|12171.2|12174.7|12172.7|12180.7|12178.7|12173.2|12171.2|117
1651233600000|2022-04-29 12:00:00|12175.2|12173.2|12182.2|12180.2|12184.2|12182.2|12172.7|12170.7|127
1651233900000|2022-04-29 12:05:00|12182.7|12180.7|12187.7|12185.7|12190.2|12188.2|12182.2|12180.2|158
1651234200000|2022-04-29 12:10:00|12187.2|12185.2|12187.2|12185.2|12191.2|12189.2|12181.7|12179.7|118
1651234500000|2022-04-29 12:15:00|12188.2|12186.2|12192.2|12190.2|12195.7|12193.7|12183.2|12181.2|274
1651234800000|2022-04-29 12:20:00|12193.2|12191.2|12193.7|12191.7|12195.7|12193.7|12187.7|12185.7|156
1651235100000|2022-04-29 12:25:00|12194.2|12192.2|12191.2|12189.2|12195.2|12193.2|12189.2|12187.2|88
1651235400000|2022-04-29 12:30:00|12190.7|12188.7|12175.7|12173.7|12190.7|12188.7|12166.2|12164.2|343
1651235700000|2022-04-29 12:35:00|12176.2|12174.2|12178.7|12176.7|12181.7|12179.7|12167.2|12165.2|98
1651236000000|2022-04-29 12:40:00|12179.2|12177.2|12192.2|12190.2|12195.2|12193.2|12178.7|12176.7|169
1651236300000|2022-04-29 12:45:00|12192.7|12190.7|12199.2|12197.2|12203.2|12201.2|12191.2|12189.2|124
1651236600000|2022-04-29 12:50:00|12198.7|12196.7|12213.2|12211.2|12216.2|12214.2|12196.7|12194.7|340
1651236900000|2022-04-29 12:55:00|12213.7|12211.7|12201.2|12199.2|12216.7|12214.7|12201.2|12199.2|305
1651237200000|2022-04-29 13:00:00|12201.7|12199.7|12200.7|12198.7|12203.2|12201.2|12196.2|12194.2|80
1651237500000|2022-04-29 13:05:00|12200.2|12198.2|12179.7|12177.7|12200.2|12198.2|12179.7|12177.7|86
1651237800000|2022-04-29 13:10:00|12180.2|12178.2|12170.2|12168.2|12181.2|12179.2|12170.2|12168.2|138
1651238100000|2022-04-29 13:15:00|12170.7|12168.7|12168.7|12166.7|12174.7|12172.7|12166.2|12164.2|94
1651238400000|2022-04-29 13:20:00|12169.2|12167.2|12168.7|12166.7|12175.2|12173.2|12166.7|12164.7|98
1651238700000|2022-04-29 13:25:00|12168.2|12166.2|12168.2|12166.2|12169.2|12167.2|12161.7|12159.7|143
1651239000000|2022-04-29 13:30:00|12168.7|12166.7|12177.2|12175.2|12189.7|12187.7|12163.2|12161.2|402
1651239300000|2022-04-29 13:35:00|12177.7|12175.7|12164.7|12162.7|12189.2|12187.2|12163.2|12161.2|266
1651239600000|2022-04-29 13:40:00|12164.2|12162.2|12168.2|12166.2|12178.2|12176.2|12164.2|12162.2|131
1651239900000|2022-04-29 13:45:00|12167.7|12165.7|12171.7|12169.7|12184.2|12182.2|12167.7|12165.7|195
1651240200000|2022-04-29 13:50:00|12172.7|12170.7|12184.7|12182.7|12189.7|12187.7|12172.7|12170.7|286
1651240500000|2022-04-29 13:55:00|12183.7|12181.7|12208.2|12206.2|12208.7|12206.7|12183.2|12181.2|532
1651240800000|2022-04-29 14:00:00|12207.7|12205.7|12217.2|12215.2|12217.7|12215.7|12198.2|12196.2|646
1651241100000|2022-04-29 14:05:00|12217.7|12215.7|12216.2|12214.2|12219.2|12217.2|12205.2|12203.2|342
1651241400000|2022-04-29 14:10:00|12216.7|12214.7|12209.8|12207.8|12220.8|12218.8|12207.8|12205.8|259
1651241700000|2022-04-29 14:15:00|12209.3|12207.3|12176.8|12174.8|12220.8|12218.8|12173.8|12171.8|741
1651242000000|2022-04-29 14:20:00|12177.3|12175.3|12175.8|12173.8|12186.3|12184.3|12168.3|12166.3|307
1651242300000|2022-04-29 14:25:00|12176.3|12174.3|12146.3|12144.3|12178.3|12176.3|12145.3|12143.3|755
1651242600000|2022-04-29 14:30:00|12144.8|12142.8|12140.3|12138.3|12152.3|12150.3|12139.8|12137.8|297
1651242900000|2022-04-29 14:35:00|12140.8|12138.8|12133.8|12131.8|12141.3|12139.3|12122.8|12120.8|317
1651243200000|2022-04-29 14:40:00|12133.3|12131.3|12132.8|12130.8|12137.3|12135.3|12128.3|12126.3|209
1651243500000|2022-04-29 14:45:00|12133.3|12131.3|12124.8|12122.8|12133.3|12131.3|12117.8|12115.8|247
1651243800000|2022-04-29 14:50:00|12125.3|12123.3|12122.8|12120.8|12128.3|12126.3|12116.3|12114.3|276
1651244100000|2022-04-29 14:55:00|12123.3|12121.3|12133.3|12131.3|12135.8|12133.8|12122.8|12120.8|499
1651244400000|2022-04-29 15:00:00|12132.8|12130.8|12132.8|12130.8|12138.3|12136.3|12119.8|12117.8|407
1651244700000|2022-04-29 15:05:00|12132.3|12130.3|12144.8|12142.8|12150.3|12148.3|12131.8|12129.8|577
1651245000000|2022-04-29 15:10:00|12145.8|12143.8|12149.8|12147.8|12154.8|12152.8|12136.8|12134.8|612
1651245300000|2022-04-29 15:15:00|12149.3|12147.3|12126.3|12124.3|12149.8|12147.8|12123.8|12121.8|1642
1651245600000|2022-04-29 15:20:00|12128.8|12126.8|12145.8|12143.8|12152.8|12150.8|12127.8|12125.8|973
1651245900000|2022-04-29 15:25:00|12144.8|12142.8|12131.8|12129.8|12150.3|12148.3|12126.8|12124.8|2903
1651246200000|2022-04-29 15:30:00|12132.8|12130.8|12160.3|12158.3|12169.3|12167.3|12124.3|12122.3|1886
1651246500000|2022-04-29 15:35:00|12159.8|12157.8|12160.8|12158.8|12164.3|12162.3|12152.3|12150.3|308
1651246800000|2022-04-29 15:40:00|12161.3|12159.3|12165.8|12163.8|12172.3|12170.3|12157.8|12155.8|184
1651247100000|2022-04-29 15:45:00|12165.3|12163.3|12165.3|12163.3|12170.8|12168.8|12161.3|12159.3|49
1651247400000|2022-04-29 15:50:00|12165.8|12163.8|12164.8|12162.8|12168.8|12166.8|12160.8|12158.8|17
1651247700000|2022-04-29 15:55:00|12164.3|12162.3|12156.3|12154.3|12165.8|12163.8|12150.8|12148.8|18
1651248000000|2022-04-29 16:00:00|12156.8|12154.8|12127.8|12125.8|12156.8|12154.8|12127.3|12125.3|80
1651248300000|2022-04-29 16:05:00|12127.3|12125.3|12117.3|12115.3|12129.3|12127.3|12115.8|12113.8|30
1651248600000|2022-04-29 16:10:00|12119.3|12117.3|12122.8|12120.8|12124.8|12122.8|12116.3|12114.3|66
1651248900000|2022-04-29 16:15:00|12122.3|12120.3|12125.3|12123.3|12131.3|12129.3|12117.3|12115.3|71
1651249200000|2022-04-29 16:20:00|12125.8|12123.8|12127.3|12125.3|12127.8|12125.8|12119.8|12117.8|36
1651249500000|2022-04-29 16:25:00|12127.8|12125.8|12118.3|12116.3|12132.3|12130.3|12115.8|12113.8|17
1651249800000|2022-04-29 16:30:00|12116.3|12114.3|12112.3|12110.3|12117.8|12115.8|12110.8|12108.8|32
1651250100000|2022-04-29 16:35:00|12112.8|12110.8|12116.3|12114.3|12117.3|12115.3|12111.3|12109.3|11
1651250400000|2022-04-29 16:40:00|12115.8|12113.8|12100.3|12098.3|12117.3|12115.3|12099.8|12097.8|19
1651250700000|2022-04-29 16:45:00|12100.8|12098.8|12103.3|12101.3|12106.3|12104.3|12099.8|12097.8|23
1651251000000|2022-04-29 16:50:00|12102.8|12100.8|12090.8|12088.8|12102.8|12100.8|12089.8|12087.8|49
1651251300000|2022-04-29 16:55:00|12092.3|12090.3|12092.8|12090.8|12098.3|12096.3|12091.3|12089.3|28
1651251600000|2022-04-29 17:00:00|12092.3|12090.3|12107.3|12105.3|12110.3|12108.3|12091.8|12089.8|35
1651251900000|2022-04-29 17:05:00|12106.8|12104.8|12099.3|12097.3|12107.3|12105.3|12094.8|12092.8|20
1651252200000|2022-04-29 17:10:00|12099.8|12097.8|12103.3|12101.3|12105.3|12103.3|12097.8|12095.8|21
1651252500000|2022-04-29 17:15:00|12103.8|12101.8|12103.3|12101.3|12108.3|12106.3|12098.8|12096.8|23
1651252800000|2022-04-29 17:20:00|12102.8|12100.8|12110.8|12108.8|12110.8|12108.8|12102.8|12100.8|20
1651253100000|2022-04-29 17:25:00|12111.3|12109.3|12109.8|12107.8|12115.8|12113.8|12109.8|12107.8|13
1651253400000|2022-04-29 17:30:00|12109.3|12107.3|12117.3|12115.3|12117.8|12115.8|12108.3|12106.3|8
1651253700000|2022-04-29 17:35:00|12117.8|12115.8|12120.8|12118.8|12127.8|12125.8|12117.8|12115.8|22
1651254000000|2022-04-29 17:40:00|12117.3|12115.3|12101.8|12099.8|12117.3|12115.3|12099.3|12097.3|27
1651254300000|2022-04-29 17:45:00|12102.8|12100.8|12096.3|12094.3|12103.3|12101.3|12093.8|12091.8|9
1651254600000|2022-04-29 17:50:00|12095.8|12093.8|12096.3|12094.3|12098.8|12096.8|12094.3|12092.3|12
1651254900000|2022-04-29 17:55:00|12095.3|12093.3|12098.8|12096.8|12099.8|12097.8|12094.3|12092.3|3
1651255200000|2022-04-29 18:00:00|12099.3|12097.3|12099.3|12097.3|12102.3|12100.3|12096.8|12094.8|17
1651255500000|2022-04-29 18:05:00|12099.8|12097.8|12099.3|12097.3|12102.8|12100.8|12097.8|12095.8|7
1651255800000|2022-04-29 18:10:00|12099.8|12097.8|12096.8|12094.8|12101.3|12099.3|12093.8|12091.8|31
1651256100000|2022-04-29 18:15:00|12097.3|12095.3|12096.8|12094.8|12107.3|12105.3|12095.3|12093.3|15
1651256400000|2022-04-29 18:20:00|12096.3|12094.3|12085.8|12083.8|12096.3|12094.3|12085.8|12083.8|14
1651256700000|2022-04-29 18:25:00|12086.3|12084.3|12087.8|12085.8|12093.8|12091.8|12085.8|12083.8|13
1651257000000|2022-04-29 18:30:00|12087.3|12085.3|12088.3|12086.3|12094.8|12092.8|12084.3|12082.3|19
1651257300000|2022-04-29 18:35:00|12088.8|12086.8|12077.8|12075.8|12093.3|12091.3|12077.8|12075.8|19
1651257600000|2022-04-29 18:40:00|12078.3|12076.3|12080.8|12078.8|12084.8|12082.8|12076.8|12074.8|20
1651257900000|2022-04-29 18:45:00|12080.3|12078.3|12066.3|12064.3|12080.3|12078.3|12066.3|12064.3|23
1651258200000|2022-04-29 18:50:00|12066.8|12064.8|12064.3|12062.3|12068.8|12066.8|12063.3|12061.3|21
1651258500000|2022-04-29 18:55:00|12063.8|12061.8|12076.3|12074.3|12078.8|12076.8|12058.8|12056.8|20
1651258800000|2022-04-29 19:00:00|12074.8|12072.8|12083.8|12081.8|12084.3|12082.3|12072.3|12070.3|22
1651259100000|2022-04-29 19:05:00|12082.8|12080.8|12067.3|12065.3|12082.8|12080.8|12067.3|12065.3|17
1651259400000|2022-04-29 19:10:00|12067.8|12065.8|12063.8|12061.8|12070.3|12068.3|12060.8|12058.8|17
1651259700000|2022-04-29 19:15:00|12063.3|12061.3|12074.8|12072.8|12075.3|12073.3|12062.8|12060.8|8
1651260000000|2022-04-29 19:20:00|12075.3|12073.3|12066.3|12064.3|12075.3|12073.3|12060.8|12058.8|16
1651260300000|2022-04-29 19:25:00|12066.8|12064.8|12054.8|12052.8|12071.8|12069.8|12054.3|12052.3|40
1651260600000|2022-04-29 19:30:00|12053.8|12051.8|12051.8|12049.8|12057.3|12055.3|12044.3|12042.3|82
1651260900000|2022-04-29 19:35:00|12050.8|12048.8|12047.3|12045.3|12051.8|12049.8|12042.8|12040.8|64
1651261200000|2022-04-29 19:40:00|12047.8|12045.8|12040.8|12038.8|12056.8|12054.8|12040.8|12038.8|39
1651261500000|2022-04-29 19:45:00|12040.3|12038.3|12030.8|12028.8|12041.3|12039.3|12026.3|12024.3|87
1651261800000|2022-04-29 19:50:00|12030.3|12028.3|12017.8|12015.8|12030.3|12028.3|12012.3|12010.3|113
1651262100000|2022-04-29 19:55:00|12015.8|12013.8|12014.6|12008.6|12020.8|12018.8|11997.3|11995.3|127
1651262400000|2022-04-29 20:00:00|12010.6|12004.6|12016.2|12010.2|12022.3|12016.3|12010.6|12004.6|0
1651262700000|2022-04-29 20:05:00|12016.3|12010.3|12026.3|12020.3|12028|12022|12016.3|12010.3|0
1651263000000|2022-04-29 20:10:00|12026.1|12020.1|12030.4|12024.4|12032.6|12026.6|12024.9|12018.9|0
1651263300000|2022-04-29 20:15:00|12030.2|12024.2|12023.5|12017.5|12030.2|12024.2|12021.7|12015.7|0
1651263600000|2022-04-29 20:20:00|12023.1|12017.1|12024.9|12018.9|12024.9|12018.9|12021.4|12015.4|0
1651263900000|2022-04-29 20:25:00|12024.7|12018.7|12022.7|12016.7|12027.1|12021.1|12022.7|12016.7|0
1651264200000|2022-04-29 20:30:00|12022.5|12016.5|12023.8|12017.8|12024|12018|12022.3|12016.3|0
1651264500000|2022-04-29 20:35:00|12023.4|12017.4|12025.5|12019.5|12025.5|12019.5|12021.6|12015.6|0
1651264800000|2022-04-29 20:40:00|12025.6|12019.6|12021.2|12015.2|12026.1|12020.1|12021.2|12015.2|0
1651265100000|2022-04-29 20:45:00|12020.8|12014.8|12023.5|12017.5|12025.5|12019.5|12020.8|12014.8|0
1651265400000|2022-04-29 20:50:00|12023.1|12017.1|12024.9|12018.9|12025.3|12019.3|12022.1|12016.1|0
1651265700000|2022-04-29 20:55:00|12024.5|12018.5|12024.7|12018.7|12026.4|12020.4|12023.5|12017.5|0
1651266000000|2022-04-29 21:00:00|12024.6|12018.6|12024.6|12018.6|12024.6|12018.6|12024.6|12018.6|0
1651442400000|2022-05-01 22:00:00|12033|12027|12041.2|12035.2|12042.8|12036.8|12033|12027|0
1651442700000|2022-05-01 22:05:00|12041|12035|12038.9|12032.9|12042.4|12036.4|12033.4|12027.4|0
1651443000000|2022-05-01 22:10:00|12039.1|12033.1|12031.2|12025.2|12041.8|12035.8|12031.2|12025.2|0
1651443300000|2022-05-01 22:15:00|12031.4|12025.4|12029.4|12023.4|12032.8|12026.8|12026.3|12020.3|0
1651443600000|2022-05-01 22:20:00|12029.6|12023.6|12001.7|11995.7|12030.8|12024.8|11999.8|11993.8|0
1651443900000|2022-05-01 22:25:00|12001.5|11995.5|11994.7|11988.7|12003.7|11997.7|11993.3|11987.3|0
1651444200000|2022-05-01 22:30:00|11994.1|11988.1|11993.8|11987.8|12002.9|11996.9|11989.9|11983.9|0
1651444500000|2022-05-01 22:35:00|11993.7|11987.7|11997.3|11991.3|11999.6|11993.6|11989.9|11983.9|0
1651444800000|2022-05-01 22:40:00|11996.9|11990.9|11999.4|11993.4|11999.8|11993.8|11994.2|11988.2|0
1651445100000|2022-05-01 22:45:00|11999|11993|12014.1|12008.1|12014.1|12008.1|11999|11993|0
1651445400000|2022-05-01 22:50:00|12014|12008|12021.7|12015.7|12023.8|12017.8|12013.3|12007.3|0
1651445700000|2022-05-01 22:55:00|12021.9|12015.9|12020.7|12014.7|12024.2|12018.2|12019.1|12013.1|0
1651446000000|2022-05-01 23:00:00|12021.7|12015.7|12024.8|12018.8|12026|12020|12021.3|12015.3|0
1651446300000|2022-05-01 23:05:00|12024.6|12018.6|12029.1|12023.1|12029.5|12023.5|12023.6|12017.6|0
1651446600000|2022-05-01 23:10:00|12029.5|12023.5|12029.9|12023.9|12033|12027|12028.1|12022.1|0
1651446900000|2022-05-01 23:15:00|12030.3|12024.3|12031|12025|12033.8|12027.8|12029.1|12023.1|0
1651447200000|2022-05-01 23:20:00|12031.2|12025.2|12034.9|12028.9|12037.5|12031.5|12031|12025|0
1651447500000|2022-05-01 23:25:00|12035.1|12029.1|12031.6|12025.6|12035.5|12029.5|12031.2|12025.2|0
1651447800000|2022-05-01 23:30:00|12031.8|12025.8|12019.9|12013.9|12032|12026|12018.2|12012.2|0
1651448100000|2022-05-01 23:35:00|12019.5|12013.5|12017.6|12011.6|12023.8|12017.8|12012.1|12006.1|0
1651448400000|2022-05-01 23:40:00|12017.8|12011.8|12006.8|12000.8|12018|12012|12004.5|11998.5|0
1651448700000|2022-05-01 23:45:00|12006.5|12000.5|12003.3|11997.3|12009.4|12003.4|11999.6|11993.6|0
1651449000000|2022-05-01 23:50:00|12003.7|11997.7|12018|12012|12021.7|12015.7|12003.5|11997.5|0
1651449300000|2022-05-01 23:55:00|12018.2|12012.2|12015.8|12009.8|12023.2|12017.2|12012.9|12006.9|0
1651449600000|2022-05-02 00:00:00|12016|12010|12018.5|12012.5|12021.3|12015.3|12013.3|12007.3|0
1651449900000|2022-05-02 00:05:00|12018.4|12012.4|12023.4|12017.4|12026.9|12020.9|12016.8|12010.8|0
1651450200000|2022-05-02 00:10:00|12023.6|12017.6|12017.8|12011.8|12024.6|12018.6|12016.6|12010.6|0
1651450500000|2022-05-02 00:15:00|11997.3|11991.3|11999.5|11993.5|12023.6|12017.6|11996|11990|0
1651450800000|2022-05-02 00:20:00|11999.6|11993.6|12007.8|12001.8|12011.9|12005.9|11995.4|11989.4|0
1651451100000|2022-05-02 00:25:00|12008.3|12002.3|11999.6|11993.6|12009.9|12003.9|11997.5|11991.5|0
1651451400000|2022-05-02 00:30:00|12011.8|12005.8|12013.9|12007.9|12015.8|12009.8|12006.1|12000.1|0
1651451700000|2022-05-02 00:35:00|12013.8|12007.8|12013.9|12007.9|12015.8|12009.8|12006.1|12000.1|0
1651452000000|2022-05-02 00:40:00|12013.8|12007.8|12021.6|12015.6|12023.6|12017.6|12013.8|12007.8|0
1651452300000|2022-05-02 00:45:00|12019.7|12013.7|12013.8|12007.8|12023.5|12017.5|12009.9|12003.9|0
1651452600000|2022-05-02 00:50:00|12013.7|12007.7|12017.6|12011.6|12019.6|12013.6|12011.9|12005.9|0
1651452900000|2022-05-02 00:55:00|12019.5|12013.5|12027.3|12021.3|12029.1|12023.1|12019.5|12013.5|0
1651453200000|2022-05-02 01:00:00|12025.4|12019.4|12027.3|12021.3|12035.1|12029.1|12025.4|12019.4|0
1651453500000|2022-05-02 01:05:00|12025.4|12019.4|12031.2|12025.2|12032.2|12026.2|12018.6|12012.6|0
1651453800000|2022-05-02 01:10:00|12029.3|12023.3|12021.6|12015.6|12029.3|12023.3|12021.5|12015.5|0
1651454100000|2022-05-02 01:15:00|12021.5|12015.5|12021.5|12015.5|12023.5|12017.5|12018.6|12012.6|0
1651454400000|2022-05-02 01:20:00|12021.6|12015.6|12023.5|12017.5|12025.5|12019.5|12017.7|12011.7|0
1651454700000|2022-05-02 01:25:00|12023.4|12017.4|12027.4|12021.4|12027.4|12021.4|12021.5|12015.5|0
1651455000000|2022-05-02 01:30:00|12017.1|12011.1|12009.9|12003.9|12017.1|12011.1|12007.8|12001.8|0
1651455300000|2022-05-02 01:35:00|12010.8|12004.8|12005.7|11999.7|12014|12008|12005.7|11999.7|0
1651455600000|2022-05-02 01:40:00|12004.8|11998.8|12003.7|11997.7|12009.9|12003.9|12001.7|11995.7|0
1651455900000|2022-05-02 01:45:00|12013.9|12007.9|12011.9|12005.9|12017.7|12011.7|12008.1|12002.1|0
1651456200000|2022-05-02 01:50:00|12010|12004|12010|12004|12015.8|12009.8|12009.9|12003.9|0
1651456500000|2022-05-02 01:55:00|12009.9|12003.9|11998.4|11992.4|12010|12004|11998.3|11992.3|0
1651456800000|2022-05-02 02:00:00|11985.6|11979.6|11991.3|11985.3|11991.3|11985.3|11985.1|11979.1|0
1651457100000|2022-05-02 02:05:00|11990.4|11984.4|11991.3|11985.3|11993.4|11987.4|11987.2|11981.2|0
1651457400000|2022-05-02 02:10:00|11990.9|11984.9|11991.3|11985.3|11991.3|11985.3|11981|11975|0
1651457700000|2022-05-02 02:15:00|12002.3|11996.3|12006|12000|12008|12002|12002.3|11996.3|0
1651458000000|2022-05-02 02:20:00|12006.9|12000.9|12008|12002|12009.9|12003.9|12004.1|11998.1|0
1651458300000|2022-05-02 02:25:00|12008.1|12002.1|12012|12006|12015.9|12009.9|12008|12002|0
1651458600000|2022-05-02 02:30:00|12013.9|12007.9|12015.9|12009.9|12015.9|12009.9|12013.9|12007.9|0
1651458900000|2022-05-02 02:35:00|12015.8|12009.8|12012|12006|12017.8|12011.8|12012|12006|0
1651459200000|2022-05-02 02:40:00|12013.9|12007.9|12023.6|12017.6|12023.6|12017.6|12012|12006|0
1651459500000|2022-05-02 02:45:00|12011.1|12005.1|12014.1|12008.1|12014.1|12008.1|12009.9|12003.9|0
1651459800000|2022-05-02 02:50:00|12015|12009|12005.9|11999.9|12016.1|12010.1|12005.8|11999.8|0
1651460100000|2022-05-02 02:55:00|12006.8|12000.8|12007.9|12001.9|12010|12004|12005.8|11999.8|0
1651460400000|2022-05-02 03:00:00|12021.7|12015.7|12039.4|12033.4|12041.4|12035.4|12021.7|12015.7|0
1651460700000|2022-05-02 03:05:00|12041.3|12035.3|12033.6|12027.6|12041.3|12035.3|12033.6|12027.6|0
1651461000000|2022-05-02 03:10:00|12033.5|12027.5|12033.7|12027.7|12035.6|12029.6|12031.7|12025.7|0
1651461300000|2022-05-02 03:15:00|12033.6|12027.6|12035.6|12029.6|12037.6|12031.6|12033.6|12027.6|0
1651461600000|2022-05-02 03:20:00|12035.7|12029.7|12031.8|12025.8|12035.7|12029.7|12031.8|12025.8|0
1651461900000|2022-05-02 03:25:00|12031.9|12025.9|12035.6|12029.6|12037.6|12031.6|12031.9|12025.9|0
1651462200000|2022-05-02 03:30:00|12036.6|12030.6|12039.5|12033.5|12042.4|12036.4|12035.6|12029.6|0
1651462500000|2022-05-02 03:35:00|12037.6|12031.6|12045.3|12039.3|12047.3|12041.3|12035.7|12029.7|0
1651462800000|2022-05-02 03:40:00|12045.2|12039.2|12041.4|12035.4|12047.2|12041.2|12041.4|12035.4|0
1651463100000|2022-05-02 03:45:00|12043.3|12037.3|12043.3|12037.3|12043.3|12037.3|12039.5|12033.5|0
1651463400000|2022-05-02 03:50:00|12041.4|12035.4|12041.4|12035.4|12045.3|12039.3|12041.4|12035.4|0
1651463700000|2022-05-02 03:55:00|12039.5|12033.5|12037.5|12031.5|12041.4|12035.4|12037.5|12031.5|0
1651464000000|2022-05-02 04:00:00|12027.5|12021.5|12022.5|12016.5|12028.7|12022.7|12022.5|12016.5|0
1651464300000|2022-05-02 04:05:00|12023|12017|12026.7|12020.7|12028.7|12022.7|12020.4|12014.4|0
1651464600000|2022-05-02 04:10:00|12026.6|12020.6|12025.6|12019.6|12032.8|12026.8|12024.6|12018.6|0
1651464900000|2022-05-02 04:15:00|12026.1|12020.1|12018.4|12012.4|12026.6|12020.6|12018.4|12012.4|0
1651465200000|2022-05-02 04:20:00|12019.3|12013.3|12018.4|12012.4|12022.5|12016.5|12018.4|12012.4|0
1651465500000|2022-05-02 04:25:00|12020.4|12014.4|12019.4|12013.4|12020.5|12014.5|12018.4|12012.4|0
1651465800000|2022-05-02 04:30:00|12019.9|12013.9|12018.4|12012.4|12022.5|12016.5|12018.4|12012.4|0
1651466100000|2022-05-02 04:35:00|12017.5|12011.5|12018.4|12012.4|12018.4|12012.4|12014.3|12008.3|0
1651466400000|2022-05-02 04:40:00|12018.9|12012.9|12026.7|12020.7|12026.7|12020.7|12018.4|12012.4|0
1651466700000|2022-05-02 04:45:00|12037.7|12031.7|12041.4|12035.4|12043.3|12037.3|12035.7|12029.7|0
1651467000000|2022-05-02 04:50:00|12042.4|12036.4|12033.8|12027.8|12043.3|12037.3|12033.8|12027.8|0
1651467300000|2022-05-02 04:55:00|12033.7|12027.7|12039.5|12033.5|12039.6|12033.6|12033.7|12027.7|0
1651467600000|2022-05-02 05:00:00|12039.6|12033.6|12038.6|12032.6|12039.6|12033.6|12031.9|12025.9|0
1651467900000|2022-05-02 05:05:00|12037.6|12031.6|12043.4|12037.4|12047.3|12041.3|12037.6|12031.6|0
1651468200000|2022-05-02 05:10:00|12043.5|12037.5|12039.6|12033.6|12045.4|12039.4|12035.8|12029.8|0
1651468500000|2022-05-02 05:15:00|12037.7|12031.7|12033.8|12027.8|12037.7|12031.7|12031.8|12025.8|0
1651468800000|2022-05-02 05:20:00|12031.9|12025.9|12033.7|12027.7|12033.8|12027.8|12029.8|12023.8|0
1651469100000|2022-05-02 05:25:00|12033.8|12027.8|12031.9|12025.9|12033.8|12027.8|12030|12024|0
1651469400000|2022-05-02 05:30:00|12018.4|12012.4|12026.6|12020.6|12028.7|12022.7|12018.4|12012.4|0
1651469700000|2022-05-02 05:35:00|12024.6|12018.6|12024.6|12018.6|12026.7|12020.7|12018.4|12012.4|0
1651470000000|2022-05-02 05:40:00|12026.7|12020.7|12024.5|12018.5|12032.8|12026.8|12024.5|12018.5|0
1651470300000|2022-05-02 05:45:00|12024.6|12018.6|12008.1|12002.1|12024.6|12018.6|12008.1|12002.1|0
1651470600000|2022-05-02 05:50:00|12007.2|12001.2|11999.9|11993.9|12009.1|12003.1|11999.8|11993.8|0
1651470900000|2022-05-02 05:55:00|11999.4|11993.4|11989.5|11983.5|12001.9|11995.9|11989.5|11983.5|0
1651471200000|2022-05-02 06:00:00|12009.8|12007.8|12036.8|12034.8|12041.8|12039.8|12009.8|12007.8|22
1651471500000|2022-05-02 06:05:00|12037.3|12035.3|12039.3|12037.3|12048.3|12046.3|12035.3|12033.3|85
1651471800000|2022-05-02 06:10:00|12039.8|12037.8|12042.3|12040.3|12057.8|12055.8|12039.8|12037.8|39
1651472100000|2022-05-02 06:15:00|12041.8|12039.8|12044.8|12042.8|12050.8|12048.8|12041.3|12039.3|16
1651472400000|2022-05-02 06:20:00|12045.3|12043.3|12044.8|12042.8|12048.8|12046.8|12036.3|12034.3|35
1651472700000|2022-05-02 06:25:00|12044.3|12042.3|12060.8|12058.8|12061.3|12059.3|12040.3|12038.3|92
1651473000000|2022-05-02 06:30:00|12061.3|12059.3|12061.8|12059.8|12064.8|12062.8|12054.3|12052.3|64
1651473300000|2022-05-02 06:35:00|12061.3|12059.3|12067.8|12065.8|12070.8|12068.8|12055.8|12053.8|41
1651473600000|2022-05-02 06:40:00|12067.3|12065.3|12071.8|12069.8|12075.8|12073.8|12057.8|12055.8|22
1651473900000|2022-05-02 06:45:00|12071.3|12069.3|12063.8|12061.8|12071.3|12069.3|12060.8|12058.8|36
1651474200000|2022-05-02 06:50:00|12063.3|12061.3|12065.3|12063.3|12065.3|12063.3|12062.8|12060.8|4
1651474500000|2022-05-02 06:55:00|12064.8|12062.8|12088.3|12086.3|12089.3|12087.3|12064.8|12062.8|74
1651474800000|2022-05-02 07:00:00|12091.3|12089.3|12092.8|12090.8|12100.3|12098.3|12062.8|12060.8|877
1651475100000|2022-05-02 07:05:00|12092.3|12090.3|12081.3|12079.3|12092.3|12090.3|12072.3|12070.3|371
1651475400000|2022-05-02 07:10:00|12080.8|12078.8|12087.3|12085.3|12087.8|12085.8|12068.3|12066.3|204
1651475700000|2022-05-02 07:15:00|12086.8|12084.8|12074.3|12072.3|12090.3|12088.3|12070.3|12068.3|240
1651476000000|2022-05-02 07:20:00|12073.8|12071.8|12062.3|12060.3|12073.8|12071.8|12052.8|12050.8|328
1651476300000|2022-05-02 07:25:00|12062.8|12060.8|12066.3|12064.3|12067.8|12065.8|12056.3|12054.3|242
1651476600000|2022-05-02 07:30:00|12066.8|12064.8|12044.3|12042.3|12066.8|12064.8|12029.3|12027.3|734
1651476900000|2022-05-02 07:35:00|12041.3|12039.3|12048.3|12046.3|12048.8|12046.8|12036.8|12034.8|250
1651477200000|2022-05-02 07:40:00|12049.6|12047.6|12047.6|12045.6|12049.6|12047.6|12038.6|12036.6|157
1651477500000|2022-05-02 07:45:00|12048.1|12046.1|12058.6|12056.6|12059.1|12057.1|12044.6|12042.6|427
1651477800000|2022-05-02 07:50:00|12059.1|12057.1|12065.6|12063.6|12069.6|12067.6|12056.6|12054.6|267
1651478100000|2022-05-02 07:55:00|12069.6|12067.6|11913.1|11911.1|12079.6|12077.6|11891.6|11889.6|1263
1651478400000|2022-05-02 08:00:00|11912.6|11910.6|12012.6|12010.6|12015.6|12013.6|11885.1|11883.1|1559
1651478700000|2022-05-02 08:05:00|12008.1|12006.1|12029.6|12027.6|12036.1|12034.1|11987.6|11985.6|701
1651479000000|2022-05-02 08:10:00|12029.1|12027.1|12011.6|12009.6|12050.1|12048.1|12011.6|12009.6|485
1651479300000|2022-05-02 08:15:00|12011.1|12009.1|12029.1|12027.1|12043.1|12041.1|11990.1|11988.1|362
1651479600000|2022-05-02 08:20:00|12028.6|12026.6|12030.1|12028.1|12046.1|12044.1|12027.1|12025.1|215
1651479900000|2022-05-02 08:25:00|12030.6|12028.6|12028.6|12026.6|12043.1|12041.1|12027.6|12025.6|146
1651480200000|2022-05-02 08:30:00|12028.1|12026.1|12008.1|12006.1|12029.1|12027.1|12007.1|12005.1|231
1651480500000|2022-05-02 08:35:00|12007.6|12005.6|12022.6|12020.6|12022.6|12020.6|12004.1|12002.1|190
1651480800000|2022-05-02 08:40:00|12022.1|12020.1|12023.1|12021.1|12041.6|12039.6|12011.1|12009.1|112
1651481100000|2022-05-02 08:45:00|12022.6|12020.6|12016.6|12014.6|12024.1|12022.1|12012.6|12010.6|142
1651481400000|2022-05-02 08:50:00|12015.6|12013.6|11996.1|11994.1|12015.6|12013.6|11996.1|11994.1|122
1651481700000|2022-05-02 08:55:00|11995.6|11993.6|12002.6|12000.6|12008.1|12006.1|11987.6|11985.6|164
1651482000000|2022-05-02 09:00:00|12002.1|12000.1|11998.6|11996.6|12005.6|12003.6|11995.1|11993.1|171
1651482300000|2022-05-02 09:05:00|11998.1|11996.1|11995.6|11993.6|12007.6|12005.6|11993.1|11991.1|166
1651482600000|2022-05-02 09:10:00|11996.6|11994.6|11997.6|11995.6|12005.6|12003.6|11991.6|11989.6|154
1651482900000|2022-05-02 09:15:00|11998.1|11996.1|12001.6|11999.6|12010.1|12008.1|11991.1|11989.1|138
1651483200000|2022-05-02 09:20:00|12002.6|12000.6|12026.1|12024.1|12027.1|12025.1|12001.6|11999.6|286
1651483500000|2022-05-02 09:25:00|12026.6|12024.6|12009.6|12007.6|12030.6|12028.6|12009.6|12007.6|200
1651483800000|2022-05-02 09:30:00|12010.1|12008.1|12024.6|12022.6|12027.1|12025.1|12009.6|12007.6|118
1651484100000|2022-05-02 09:35:00|12025.1|12023.1|12022.1|12020.1|12028.6|12026.6|12018.6|12016.6|101
1651484400000|2022-05-02 09:40:00|12022.6|12020.6|12018.6|12016.6|12029.6|12027.6|12018.6|12016.6|87
1651484700000|2022-05-02 09:45:00|12019.1|12017.1|12007.6|12005.6|12019.1|12017.1|12007.1|12005.1|102
1651485000000|2022-05-02 09:50:00|12007.1|12005.1|12024.1|12022.1|12026.6|12024.6|12007.1|12005.1|96
1651485300000|2022-05-02 09:55:00|12023.6|12021.6|12020.6|12018.6|12025.6|12023.6|12018.6|12016.6|91
1651485600000|2022-05-02 10:00:00|12019.6|12017.6|12025.6|12023.6|12027.1|12025.1|12016.1|12014.1|79
1651485900000|2022-05-02 10:05:00|12026.1|12024.1|12031.6|12029.6|12031.6|12029.6|12021.6|12019.6|88
1651486200000|2022-05-02 10:10:00|12032.1|12030.1|12038.6|12036.6|12043.6|12041.6|12032.1|12030.1|160
1651486500000|2022-05-02 10:15:00|12037.6|12035.6|12034.6|12032.6|12039.6|12037.6|12034.1|12032.1|139
1651486800000|2022-05-02 10:20:00|12034.1|12032.1|12038.6|12036.6|12044.1|12042.1|12031.1|12029.1|110
1651487100000|2022-05-02 10:25:00|12039.1|12037.1|12045.6|12043.6|12047.6|12045.6|12035.6|12033.6|124
1651487400000|2022-05-02 10:30:00|12046.1|12044.1|12050.6|12048.6|12052.1|12050.1|12045.6|12043.6|65
1651487700000|2022-05-02 10:35:00|12051.1|12049.1|12044.6|12042.6|12051.6|12049.6|12043.1|12041.1|118
1651488000000|2022-05-02 10:40:00|12044.1|12042.1|12031.6|12029.6|12044.6|12042.6|12020.6|12018.6|212
1651488300000|2022-05-02 10:45:00|12031.1|12029.1|12028.6|12026.6|12031.6|12029.6|12026.1|12024.1|97
1651488600000|2022-05-02 10:50:00|12029.1|12027.1|12032.6|12030.6|12036.1|12034.1|12026.1|12024.1|126
1651488900000|2022-05-02 10:55:00|12032.1|12030.1|12033.6|12031.6|12039.1|12037.1|12025.1|12023.1|126
1651489200000|2022-05-02 11:00:00|12034.1|12032.1|12034.1|12032.1|12037.6|12035.6|12032.1|12030.1|83
1651489500000|2022-05-02 11:05:00|12033.6|12031.6|12017.6|12015.6|12034.6|12032.6|12017.6|12015.6|84
1651489800000|2022-05-02 11:10:00|12018.1|12016.1|12012.6|12010.6|12022.1|12020.1|12012.1|12010.1|91
1651490100000|2022-05-02 11:15:00|12013.1|12011.1|12010.6|12008.6|12015.6|12013.6|12007.1|12005.1|64
1651490400000|2022-05-02 11:20:00|12011.1|12009.1|12010.6|12008.6|12012.1|12010.1|12004.1|12002.1|61
1651490700000|2022-05-02 11:25:00|12010.1|12008.1|12003.6|12001.6|12013.1|12011.1|12003.6|12001.6|130
1651491000000|2022-05-02 11:30:00|12003.1|12001.1|11989.6|11987.6|12003.1|12001.1|11989.6|11987.6|146
1651491300000|2022-05-02 11:35:00|11988.6|11986.6|11987.6|11985.6|11997.1|11995.1|11986.6|11984.6|113
1651491600000|2022-05-02 11:40:00|11988.1|11986.1|11998.6|11996.6|12000.1|11998.1|11987.1|11985.1|137
1651491900000|2022-05-02 11:45:00|11998.1|11996.1|11997.1|11995.1|12002.1|12000.1|11993.6|11991.6|321
1651492200000|2022-05-02 11:50:00|11996.6|11994.6|11986.1|11984.1|11999.6|11997.6|11985.6|11983.6|64
1651492500000|2022-05-02 11:55:00|11985.6|11983.6|11985.1|11983.1|11988.1|11986.1|11978.6|11976.6|122
1651492800000|2022-05-02 12:00:00|11986.1|11984.1|11981.1|11979.1|11987.1|11985.1|11966.1|11964.1|217
1651493100000|2022-05-02 12:05:00|11980.6|11978.6|11984.6|11982.6|11994.1|11992.1|11972.6|11970.6|181
1651493400000|2022-05-02 12:10:00|11984.1|11982.1|11978.1|11976.1|11987.1|11985.1|11976.1|11974.1|152
1651493700000|2022-05-02 12:15:00|11978.6|11976.6|11981.1|11979.1|11986.1|11984.1|11978.1|11976.1|121
1651494000000|2022-05-02 12:20:00|11981.6|11979.6|11993.1|11991.1|11998.1|11996.1|11981.6|11979.6|134
1651494300000|2022-05-02 12:25:00|11990.1|11988.1|12000.1|11998.1|12001.6|11999.6|11985.6|11983.6|97
1651494600000|2022-05-02 12:30:00|12000.6|11998.6|12004.1|12002.1|12012.1|12010.1|12000.1|11998.1|120
1651494900000|2022-05-02 12:35:00|12004.6|12002.6|12007.1|12005.1|12010.6|12008.6|12002.1|12000.1|84
1651495200000|2022-05-02 12:40:00|12007.6|12005.6|12008.1|12006.1|12013.6|12011.6|12005.6|12003.6|97
1651495500000|2022-05-02 12:45:00|12007.6|12005.6|12006.1|12004.1|12009.1|12007.1|12003.1|12001.1|169
1651495800000|2022-05-02 12:50:00|12005.6|12003.6|12005.6|12003.6|12006.1|12004.1|11994.6|11992.6|155
1651496100000|2022-05-02 12:55:00|12006.1|12004.1|12010.1|12008.1|12011.1|12009.1|12004.6|12002.6|118
1651496400000|2022-05-02 13:00:00|12011.1|12009.1|12006.1|12004.1|12016.1|12014.1|12006.1|12004.1|139
1651496700000|2022-05-02 13:05:00|12007.1|12005.1|12011.1|12009.1|12013.1|12011.1|12005.1|12003.1|203
1651497000000|2022-05-02 13:10:00|12010.6|12008.6|12016.1|12014.1|12019.1|12017.1|12010.1|12008.1|125
1651497300000|2022-05-02 13:15:00|12016.6|12014.6|12013.1|12011.1|12017.1|12015.1|12007.6|12005.6|152
1651497600000|2022-05-02 13:20:00|12013.6|12011.6|12010.6|12008.6|12017.1|12015.1|12010.6|12008.6|107
1651497900000|2022-05-02 13:25:00|12010.1|12008.1|12004.1|12002.1|12010.6|12008.6|11997.1|11995.1|193
1651498200000|2022-05-02 13:30:00|12003.6|12001.6|11987.1|11985.1|12025.1|12023.1|11978.1|11976.1|478
1651498500000|2022-05-02 13:35:00|11986.6|11984.6|11987.6|11985.6|11989.6|11987.6|11969.1|11967.1|411
1651498800000|2022-05-02 13:40:00|11988.1|11986.1|11983.1|11981.1|12005.6|12003.6|11963.6|11961.6|506
1651499100000|2022-05-02 13:45:00|11983.6|11981.6|11988.6|11986.6|12005.6|12003.6|11970.1|11968.1|405
1651499400000|2022-05-02 13:50:00|11988.1|11986.1|12007.6|12005.6|12008.1|12006.1|11977.1|11975.1|329
1651499700000|2022-05-02 13:55:00|12007.1|12005.1|11995.1|11993.1|12018.1|12016.1|11993.1|11991.1|298
1651500000000|2022-05-02 14:00:00|11994.6|11992.6|12008.6|12006.6|12012.1|12010.1|11982.6|11980.6|556
1651500300000|2022-05-02 14:05:00|12008.1|12006.1|11968.1|11966.1|12008.1|12006.1|11957.1|11955.1|596
1651500600000|2022-05-02 14:10:00|11966.7|11964.7|11973.7|11971.7|11974.2|11972.2|11950.7|11948.7|439
1651500900000|2022-05-02 14:15:00|11972.7|11970.7|11989.2|11987.2|11992.7|11990.7|11965.7|11963.7|441
1651501200000|2022-05-02 14:20:00|11988.7|11986.7|12005.7|12003.7|12009.7|12007.7|11979.7|11977.7|280
1651501500000|2022-05-02 14:25:00|12005.2|12003.2|12009.2|12007.2|12016.7|12014.7|12002.2|12000.2|482
1651501800000|2022-05-02 14:30:00|12009.7|12007.7|12023.7|12021.7|12030.7|12028.7|12008.7|12006.7|438
1651502100000|2022-05-02 14:35:00|12023.2|12021.2|12014.2|12012.2|12027.2|12025.2|12007.2|12005.2|330
1651502400000|2022-05-02 14:40:00|12015.7|12013.7|12006.7|12004.7|12026.7|12024.7|12003.7|12001.7|261
1651502700000|2022-05-02 14:45:00|12006.2|12004.2|12006.2|12004.2|12015.2|12013.2|12000.7|11998.7|233
1651503000000|2022-05-02 14:50:00|12006.7|12004.7|12003.2|12001.2|12009.7|12007.7|11999.2|11997.2|260
1651503300000|2022-05-02 14:55:00|12002.7|12000.7|11996.2|11994.2|12009.7|12007.7|11988.2|11986.2|230
1651503600000|2022-05-02 15:00:00|11996.7|11994.7|11978.7|11976.7|11999.2|11997.2|11978.2|11976.2|311
1651503900000|2022-05-02 15:05:00|11978.2|11976.2|11989.7|11987.7|11993.2|11991.2|11977.2|11975.2|330
1651504200000|2022-05-02 15:10:00|11990.2|11988.2|11995.2|11993.2|11995.2|11993.2|11982.7|11980.7|296
1651504500000|2022-05-02 15:15:00|11995.7|11993.7|11986.2|11984.2|11996.7|11994.7|11974.7|11972.7|641
1651504800000|2022-05-02 15:20:00|11985.6|11983.6|11979.1|11977.1|11991.6|11989.6|11970.6|11968.6|470
1651505100000|2022-05-02 15:25:00|11978.6|11976.6|11974.6|11972.6|11980.6|11978.6|11959.6|11957.6|1620
1651505400000|2022-05-02 15:30:00|11979.1|11977.1|11975.6|11973.6|11979.1|11977.1|11961.6|11959.6|1526
1651505700000|2022-05-02 15:35:00|11978.6|11976.6|11961.1|11959.1|11988.1|11986.1|11957.1|11955.1|488
1651506000000|2022-05-02 15:40:00|11960.6|11958.6|11959.1|11957.1|11972.6|11970.6|11953.1|11951.1|226
1651506300000|2022-05-02 15:45:00|11959.6|11957.6|11962.6|11960.6|11972.1|11970.1|11956.6|11954.6|92
1651506600000|2022-05-02 15:50:00|11962.1|11960.1|11968.1|11966.1|11971.1|11969.1|11959.6|11957.6|43
1651506900000|2022-05-02 15:55:00|11967.6|11965.6|11974.1|11972.1|11975.6|11973.6|11963.6|11961.6|83
1651507200000|2022-05-02 16:00:00|11973.6|11971.6|11957.6|11955.6|11981.6|11979.6|11951.1|11949.1|79
1651507500000|2022-05-02 16:05:00|11958.1|11956.1|11961.6|11959.6|11964.6|11962.6|11954.6|11952.6|55
1651507800000|2022-05-02 16:10:00|11961.1|11959.1|11965.6|11963.6|11968.1|11966.1|11958.6|11956.6|22
1651508100000|2022-05-02 16:15:00|11965.1|11963.1|11982.1|11980.1|11984.1|11982.1|11960.6|11958.6|26
1651508400000|2022-05-02 16:20:00|11982.6|11980.6|11976.6|11974.6|11996.1|11994.1|11974.6|11972.6|23
1651508700000|2022-05-02 16:25:00|11974.6|11972.6|11988.6|11986.6|11989.6|11987.6|11957.1|11955.1|108
1651509000000|2022-05-02 16:30:00|11989.1|11987.1|11987.1|11985.1|11989.6|11987.6|11980.1|11978.1|34
1651509300000|2022-05-02 16:35:00|11986.6|11984.6|11966.6|11964.6|11989.1|11987.1|11965.1|11963.1|93
1651509600000|2022-05-02 16:40:00|11966.1|11964.1|11959.1|11957.1|11972.6|11970.6|11958.1|11956.1|76
1651509900000|2022-05-02 16:45:00|11958.6|11956.6|11961.6|11959.6|11966.6|11964.6|11952.6|11950.6|29
1651510200000|2022-05-02 16:50:00|11961.1|11959.1|11946.6|11944.6|11962.6|11960.6|11946.1|11944.1|29
1651510500000|2022-05-02 16:55:00|11947.1|11945.1|11946.6|11944.6|11961.1|11959.1|11941.1|11939.1|37
1651510800000|2022-05-02 17:00:00|11947.1|11945.1|11927.1|11925.1|11949.1|11947.1|11921.1|11919.1|86
1651511100000|2022-05-02 17:05:00|11926.6|11924.6|11937.6|11935.6|11948.1|11946.1|11925.1|11923.1|40
1651511400000|2022-05-02 17:10:00|11938.6|11936.6|11950.6|11948.6|11958.6|11956.6|11938.6|11936.6|8
1651511700000|2022-05-02 17:15:00|11951.1|11949.1|11945.6|11943.6|11952.1|11950.1|11941.1|11939.1|27
1651512000000|2022-05-02 17:20:00|11945.1|11943.1|11938.6|11936.6|11946.1|11944.1|11938.6|11936.6|10
1651512300000|2022-05-02 17:25:00|11939.1|11937.1|11935.1|11933.1|11945.6|11943.6|11930.6|11928.6|8
1651512600000|2022-05-02 17:30:00|11934.6|11932.6|11931.1|11929.1|11940.1|11938.1|11931.1|11929.1|6
1651512900000|2022-05-02 17:35:00|11930.6|11928.6|11926.6|11924.6|11934.1|11932.1|11926.1|11924.1|10
1651513200000|2022-05-02 17:40:00|11926.1|11924.1|11925.6|11923.6|11934.1|11932.1|11924.1|11922.1|12
1651513500000|2022-05-02 17:45:00|11926.1|11924.1|11916.1|11914.1|11926.1|11924.1|11912.6|11910.6|28
1651513800000|2022-05-02 17:50:00|11919.1|11917.1|11911.6|11909.6|11921.6|11919.6|11911.6|11909.6|16
1651514100000|2022-05-02 17:55:00|11912.1|11910.1|11922.1|11920.1|11922.1|11920.1|11910.6|11908.6|20
1651514400000|2022-05-02 18:00:00|11922.6|11920.6|11926.1|11924.1|11926.1|11924.1|11909.1|11907.1|73
1651514700000|2022-05-02 18:05:00|11925.1|11923.1|11917.6|11915.6|11930.1|11928.1|11917.1|11915.1|7
1651515000000|2022-05-02 18:10:00|11917.1|11915.1|11897.6|11895.6|11917.6|11915.6|11897.6|11895.6|24
1651515300000|2022-05-02 18:15:00|11897.1|11895.1|11895.6|11893.6|11899.1|11897.1|11892.6|11890.6|14
1651515600000|2022-05-02 18:20:00|11895.1|11893.1|11900.1|11898.1|11903.1|11901.1|11893.6|11891.6|14
1651515900000|2022-05-02 18:25:00|11899.6|11897.6|11897.6|11895.6|11900.6|11898.6|11893.1|11891.1|18
1651516200000|2022-05-02 18:30:00|11897.1|11895.1|11905.6|11903.6|11908.6|11906.6|11895.1|11893.1|39
1651516500000|2022-05-02 18:35:00|11905.1|11903.1|11901.6|11899.6|11910.1|11908.1|11897.1|11895.1|40
1651516800000|2022-05-02 18:40:00|11901.1|11899.1|11893.6|11891.6|11906.6|11904.6|11886.1|11884.1|45
1651517100000|2022-05-02 18:45:00|11897.1|11895.1|11909.6|11907.6|11909.6|11907.6|11895.6|11893.6|21
1651517400000|2022-05-02 18:50:00|11909.1|11907.1|11910.1|11908.1|11920.1|11918.1|11899.6|11897.6|27
1651517700000|2022-05-02 18:55:00|11910.6|11908.6|11903.6|11901.6|11914.6|11912.6|11899.1|11897.1|11
1651518000000|2022-05-02 19:00:00|11904.1|11902.1|11919.6|11917.6|11921.6|11919.6|11903.6|11901.6|16
1651518300000|2022-05-02 19:05:00|11919.1|11917.1|11934.1|11932.1|11936.6|11934.6|11916.1|11914.1|16
1651518600000|2022-05-02 19:10:00|11935.1|11933.1|11953.6|11951.6|11958.1|11956.1|11935.1|11933.1|26
1651518900000|2022-05-02 19:15:00|11953.1|11951.1|11959.1|11957.1|11962.1|11960.1|11953.1|11951.1|10
1651519200000|2022-05-02 19:20:00|11962.1|11960.1|11976.6|11974.6|11977.1|11975.1|11962.1|11960.1|21
1651519500000|2022-05-02 19:25:00|11975.6|11973.6|11978.1|11976.1|11984.6|11982.6|11967.1|11965.1|76
1651519800000|2022-05-02 19:30:00|11977.6|11975.6|12000.6|11998.6|12001.1|11999.1|11977.6|11975.6|79
1651520100000|2022-05-02 19:35:00|12001.1|11999.1|11990.1|11988.1|12002.1|12000.1|11986.1|11984.1|41
1651520400000|2022-05-02 19:40:00|11990.6|11988.6|11985.1|11983.1|12000.6|11998.6|11985.1|11983.1|57
1651520700000|2022-05-02 19:45:00|11984.6|11982.6|11990.1|11988.1|11997.6|11995.6|11982.6|11980.6|57
1651521000000|2022-05-02 19:50:00|11990.6|11988.6|11992.1|11990.1|12003.6|12001.6|11986.1|11984.1|99
1651521300000|2022-05-02 19:55:00|11990.6|11988.6|12001.2|11995.2|12002.6|12000.6|11981.1|11979.1|69
1651521600000|2022-05-02 20:00:00|12005.7|11999.7|12006.8|12000.8|12012|12006|11999.4|11993.4|0
1651521900000|2022-05-02 20:05:00|12006.4|12000.4|12011|12005|12012.4|12006.4|12003.7|11997.7|0
1651522200000|2022-05-02 20:10:00|12011.1|12005.1|11991.9|11985.9|12012|12006|11990.1|11984.1|0
1651522500000|2022-05-02 20:15:00|11991.1|11985.1|11992|11986|11998.1|11992.1|11990.5|11984.5|0
1651522800000|2022-05-02 20:20:00|11991.6|11985.6|11993.4|11987.4|11996.9|11990.9|11991.6|11985.6|0
1651523100000|2022-05-02 20:25:00|11993|11987|11993.8|11987.8|11996.1|11990.1|11990.3|11984.3|0
1651523400000|2022-05-02 20:30:00|11994.2|11988.2|11993|11987|11997.9|11991.9|11992.6|11986.6|0
1651523700000|2022-05-02 20:35:00|11993.4|11987.4|11997.7|11991.7|11998.6|11992.6|11993|11987|0
1651524000000|2022-05-02 20:40:00|11997.6|11991.6|11997.5|11991.5|11998.6|11992.6|11996.1|11990.1|0
1651524300000|2022-05-02 20:45:00|11997.7|11991.7|12000.8|11994.8|12001.2|11995.2|11996.9|11990.9|0
1651524600000|2022-05-02 20:50:00|12001|11995|11996.5|11990.5|12001.6|11995.6|11996.5|11990.5|0
1651524900000|2022-05-02 20:55:00|11996.1|11990.1|11995.9|11989.9|11997.7|11991.7|11995.1|11989.1|0
1651525200000|2022-05-02 21:00:00|11996|11990|11995.7|11989.7|11996.9|11990.9|11995.1|11989.1|0
1651525500000|2022-05-02 21:05:00|11995.5|11989.5|11996.1|11990.1|11996.1|11990.1|11995.1|11989.1|0
1651525800000|2022-05-02 21:10:00|11996.5|11990.5|11996.3|11990.3|11996.5|11990.5|11996.1|11990.1|0
1651526400000|2022-05-02 21:20:00|11996.1|11990.1|11996.3|11990.3|11996.3|11990.3|11995.9|11989.9|0
1651526700000|2022-05-02 21:25:00|11996.1|11990.1|11995.5|11989.5|11996.1|11990.1|11995.3|11989.3|0
1651527000000|2022-05-02 21:30:00|11995.7|11989.7|11995.7|11989.7|11995.7|11989.7|11995.5|11989.5|0
1651527300000|2022-05-02 21:35:00|11996.1|11990.1|11998.5|11992.5|11998.5|11992.5|11994.6|11988.6|0
1651527600000|2022-05-02 21:40:00|11998.6|11992.6|11997.5|11991.5|11998.8|11992.8|11997.3|11991.3|0
1651527900000|2022-05-02 21:45:00|11997.9|11991.9|11996.9|11990.9|11998.3|11992.3|11996.9|11990.9|0
1651528200000|2022-05-02 21:50:00|11996.3|11990.3|11996.3|11990.3|11996.5|11990.5|11995.3|11989.3|0
1651528500000|2022-05-02 21:55:00|11996.1|11990.1|11995.7|11989.7|11996.7|11990.7|11995.3|11989.3|0
1651528800000|2022-05-02 22:00:00|11995.3|11989.3|11992|11986|11996.1|11990.1|11991.6|11985.6|0
1651529100000|2022-05-02 22:05:00|11991.8|11985.8|11992.6|11986.6|11993.4|11987.4|11991.6|11985.6|0
1651529400000|2022-05-02 22:10:00|11992.8|11986.8|11995.1|11989.1|11995.1|11989.1|11992.6|11986.6|0
1651529700000|2022-05-02 22:15:00|11994.7|11988.7|11994.7|11988.7|11996.5|11990.5|11993|11987|0
1651530000000|2022-05-02 22:20:00|11995.1|11989.1|11993|11987|11995.5|11989.5|11993|11987|0
1651530300000|2022-05-02 22:25:00|11993.4|11987.4|11995.9|11989.9|11995.9|11989.9|11992.6|11986.6|0
1651530600000|2022-05-02 22:30:00|11996.5|11990.5|11989.3|11983.3|11996.5|11990.5|11988.7|11982.7|0
1651530900000|2022-05-02 22:35:00|11989.5|11983.5|11990.1|11984.1|11991.2|11985.2|11988.9|11982.9|0
1651531200000|2022-05-02 22:40:00|11989.9|11983.9|11988.1|11982.1|11989.9|11983.9|11987.7|11981.7|0
1651531500000|2022-05-02 22:45:00|11988.3|11982.3|11989.1|11983.1|11989.5|11983.5|11988.1|11982.1|0
1651531800000|2022-05-02 22:50:00|11989.3|11983.3|11991.8|11985.8|11992.6|11986.6|11989.3|11983.3|0
1651532100000|2022-05-02 22:55:00|11991.6|11985.6|11989.9|11983.9|11991.6|11985.6|11988.9|11982.9|0
1651532400000|2022-05-02 23:00:00|11989.7|11983.7|11995.9|11989.9|11997.7|11991.7|11989.7|11983.7|0
1651532700000|2022-05-02 23:05:00|11996.5|11990.5|11998|11992|11998.6|11992.6|11994.9|11988.9|0
1651533000000|2022-05-02 23:10:00|11997.7|11991.7|11995.9|11989.9|11998|11992|11995.5|11989.5|0
1651533300000|2022-05-02 23:15:00|11995.7|11989.7|11995.5|11989.5|11996.5|11990.5|11995.3|11989.3|0
1651533600000|2022-05-02 23:20:00|11995.9|11989.9|11996.9|11990.9|12000.4|11994.4|11995.5|11989.5|0
1651533900000|2022-05-02 23:25:00|11997.3|11991.3|11997.9|11991.9|11999|11993|11996.9|11990.9|0
1651534200000|2022-05-02 23:30:00|11997.8|11991.8|11997.3|11991.3|11998.6|11992.6|11996.7|11990.7|0
1651534500000|2022-05-02 23:35:00|11997.1|11991.1|11995.1|11989.1|11997.3|11991.3|11995.1|11989.1|0
1651534800000|2022-05-02 23:40:00|11994.7|11988.7|11993|11987|11995.5|11989.5|11993|11987|0
1651535100000|2022-05-02 23:45:00|11992.6|11986.6|11994.7|11988.7|11994.7|11988.7|11992.6|11986.6|0
1651535400000|2022-05-02 23:50:00|11994.2|11988.2|11993.4|11987.4|11994.2|11988.2|11992.6|11986.6|0
1651535700000|2022-05-02 23:55:00|11993.8|11987.8|11999|11993|11999|11993|11993.4|11987.4|0
1651536000000|2022-05-03 00:00:00|11998|11992|11995.5|11989.5|12005.8|11999.8|11995.5|11989.5|0
1651536300000|2022-05-03 00:05:00|11995.1|11989.1|12006.8|12000.8|12006.8|12000.8|11995.1|11989.1|0
1651536600000|2022-05-03 00:10:00|12006.4|12000.4|11997.8|11991.8|12006.8|12000.8|11997.8|11991.8|0
1651536900000|2022-05-03 00:15:00|11997.7|11991.7|12002.6|11996.6|12003.6|11997.6|11996.6|11990.6|0
1651537200000|2022-05-03 00:20:00|12002.1|11996.1|12001.5|11995.5|12003.6|11997.6|11997.4|11991.4|0
1651537500000|2022-05-03 00:25:00|12000.6|11994.6|12007.7|12001.7|12007.7|12001.7|11999.4|11993.4|0
1651537800000|2022-05-03 00:30:00|12005.9|11999.9|12008.9|12002.9|12014.6|12008.6|12004.9|11998.9|0
1651538100000|2022-05-03 00:35:00|12009.9|12003.9|12009.9|12003.9|12013.8|12007.8|12009.9|12003.9|0
1651538400000|2022-05-03 00:40:00|12010.8|12004.8|12016.6|12010.6|12016.7|12010.7|12010.8|12004.8|0
1651538700000|2022-05-03 00:45:00|12016.7|12010.7|12018.6|12012.6|12020.6|12014.6|12016.7|12010.7|0
1651539000000|2022-05-03 00:50:00|12018.7|12012.7|12014.8|12008.8|12018.7|12012.7|12012.9|12006.9|0
1651539300000|2022-05-03 00:55:00|12013.9|12007.9|12012.9|12006.9|12014.8|12008.8|12011|12005|0
1651539600000|2022-05-03 01:00:00|12014.8|12008.8|12016.8|12010.8|12017.7|12011.7|12012.9|12006.9|0
1651539900000|2022-05-03 01:05:00|12018.6|12012.6|12014.8|12008.8|12018.7|12012.7|12012.9|12006.9|0
1651540200000|2022-05-03 01:10:00|12012.9|12006.9|12009|12003|12012.9|12006.9|12009|12003|0
1651540500000|2022-05-03 01:15:00|12010.9|12004.9|12001.3|11995.3|12010.9|12004.9|12001.3|11995.3|0
1651540800000|2022-05-03 01:20:00|12003.2|11997.2|12003.3|11997.3|12005.2|11999.2|12001.3|11995.3|0
1651541100000|2022-05-03 01:25:00|12001.4|11995.4|11999.5|11993.5|12001.4|11995.4|11997.6|11991.6|0
1651541400000|2022-05-03 01:30:00|12001.4|11995.4|12001.4|11995.4|12003.4|11997.4|11999.4|11993.4|0
1651541700000|2022-05-03 01:35:00|12003.3|11997.3|12001.4|11995.4|12003.3|11997.3|11999.4|11993.4|0
1651542000000|2022-05-03 01:40:00|12003.3|11997.3|11997.5|11991.5|12003.3|11997.3|11995.6|11989.6|0
1651542300000|2022-05-03 01:45:00|11998.4|11992.4|12011.9|12005.9|12011.9|12005.9|11997.5|11991.5|0
1651542600000|2022-05-03 01:50:00|12014|12008|12016.1|12010.1|12022.3|12016.3|12014|12008|0
1651542900000|2022-05-03 01:55:00|12016|12010|12018.1|12012.1|12018.1|12012.1|12011.9|12005.9|0
1651543200000|2022-05-03 02:00:00|12018.2|12012.2|12034.5|12028.5|12036.5|12030.5|12018.1|12012.1|0
1651543500000|2022-05-03 02:05:00|12033.6|12027.6|12034.5|12028.5|12036.5|12030.5|12030.4|12024.4|0
1651543800000|2022-05-03 02:10:00|12034.4|12028.4|12030.4|12024.4|12034.5|12028.5|12030.3|12024.3|0
1651544100000|2022-05-03 02:15:00|12031.3|12025.3|12040.7|12034.7|12040.7|12034.7|12030.4|12024.4|0
1651544400000|2022-05-03 02:20:00|12038.6|12032.6|12042.7|12036.7|12042.7|12036.7|12035.6|12029.6|0
1651544700000|2022-05-03 02:25:00|12042.8|12036.8|12040.7|12034.7|12042.8|12036.8|12038.7|12032.7|0
1651545000000|2022-05-03 02:30:00|12037.9|12031.9|12039.8|12033.8|12039.9|12033.9|12034.1|12028.1|0
1651545300000|2022-05-03 02:35:00|12039.7|12033.7|12038|12032|12039.9|12033.9|12034.1|12028.1|0
1651545600000|2022-05-03 02:40:00|12037.9|12031.9|12039|12033|12040|12034|12036|12030|0
1651545900000|2022-05-03 02:45:00|12040|12034|12040.1|12034.1|12040.1|12034.1|12038.1|12032.1|0
1651546200000|2022-05-03 02:50:00|12038.2|12032.2|12043.9|12037.9|12045.8|12039.8|12038.2|12032.2|0
1651546500000|2022-05-03 02:55:00|12045.8|12039.8|12041.8|12035.8|12045.8|12039.8|12039.9|12033.9|0
1651546800000|2022-05-03 03:00:00|12044.8|12038.8|12044.9|12038.9|12046.9|12040.9|12042.8|12036.8|0
1651547100000|2022-05-03 03:05:00|12045.3|12039.3|12044.8|12038.8|12046.9|12040.9|12042.8|12036.8|0
1651547400000|2022-05-03 03:10:00|12045.7|12039.7|12046.9|12040.9|12051|12045|12044.8|12038.8|0
1651547700000|2022-05-03 03:15:00|12043.8|12037.8|12042.9|12036.9|12045.6|12039.6|12041.9|12035.9|0
1651548000000|2022-05-03 03:20:00|12041.9|12035.9|12042.8|12036.8|12045.7|12039.7|12041.8|12035.8|0
1651548300000|2022-05-03 03:25:00|12041.9|12035.9|12039.9|12033.9|12041.9|12035.9|12039.9|12033.9|0
1651548600000|2022-05-03 03:30:00|12038|12032|12037.9|12031.9|12039.9|12033.9|12037.9|12031.9|0
1651548900000|2022-05-03 03:35:00|12038|12032|12039.8|12033.8|12041.8|12035.8|12038|12032|0
1651549200000|2022-05-03 03:40:00|12037.9|12031.9|12036.9|12030.9|12037.9|12031.9|12035|12029|0
1651549500000|2022-05-03 03:45:00|12039.8|12033.8|12040.8|12034.8|12043.9|12037.9|12038.7|12032.7|0
1651549800000|2022-05-03 03:50:00|12039.9|12033.9|12038.7|12032.7|12040.8|12034.8|12037.7|12031.7|0
1651550100000|2022-05-03 03:55:00|12037.7|12031.7|12036.7|12030.7|12038.7|12032.7|12034.6|12028.6|0
1651550400000|2022-05-03 04:00:00|12034|12028|12032.1|12026.1|12036|12030|12030.2|12024.2|0
1651550700000|2022-05-03 04:05:00|12033.1|12027.1|12036|12030|12036|12030|12033.1|12027.1|0
1651551300000|2022-05-03 04:15:00|12037.9|12031.9|12035.9|12029.9|12037.9|12031.9|12035.9|12029.9|0
1651551600000|2022-05-03 04:20:00|12036|12030|12036|12030|12037.9|12031.9|12035.9|12029.9|0
1651551900000|2022-05-03 04:25:00|12035.9|12029.9|12034|12028|12036|12030|12034|12028|0
1651552200000|2022-05-03 04:30:00|12035.9|12029.9|12041.6|12035.6|12041.6|12035.6|12032.1|12026.1|0
1651552500000|2022-05-03 04:35:00|12041.7|12035.7|12041.6|12035.6|12041.7|12035.7|12039.7|12033.7|0
1651552800000|2022-05-03 04:40:00|12039.7|12033.7|12041.6|12035.6|12041.6|12035.6|12037.7|12031.7|0
1651553100000|2022-05-03 04:45:00|12044.7|12038.7|12038.6|12032.6|12044.7|12038.7|12038.6|12032.6|0
1651553400000|2022-05-03 04:50:00|12039.5|12033.5|12036.5|12030.5|12043.7|12037.7|12034.5|12028.5|0
1651553700000|2022-05-03 04:55:00|12036.1|12030.1|12030.5|12024.5|12036.1|12030.1|12030.3|12024.3|0
1651554000000|2022-05-03 05:00:00|12029.6|12023.6|12031.5|12025.5|12032.5|12026.5|12028.4|12022.4|0
1651554300000|2022-05-03 05:05:00|12031.1|12025.1|12040.8|12034.8|12040.8|12034.8|12030.5|12024.5|0
1651554600000|2022-05-03 05:10:00|12040.3|12034.3|12044.9|12038.9|12047|12041|12038.7|12032.7|0
1651554900000|2022-05-03 05:15:00|12045.8|12039.8|12052|12046|12054.1|12048.1|12045.8|12039.8|0
1651555200000|2022-05-03 05:20:00|12052.5|12046.5|12051.1|12045.1|12053.1|12047.1|12050|12044|0
1651555500000|2022-05-03 05:25:00|12051.6|12045.6|12058.3|12052.3|12058.3|12052.3|12049.8|12043.8|0
1651555800000|2022-05-03 05:30:00|12052.3|12046.3|12054.1|12048.1|12055.1|12049.1|12048.4|12042.4|0
1651556100000|2022-05-03 05:35:00|12053.2|12047.2|12054.1|12048.1|12056.1|12050.1|12051.3|12045.3|0
1651556400000|2022-05-03 05:40:00|12054.2|12048.2|12048.4|12042.4|12056.1|12050.1|12048.4|12042.4|0
1651556700000|2022-05-03 05:45:00|12049.4|12043.4|12042.6|12036.6|12049.4|12043.4|12040.7|12034.7|0
1651557000000|2022-05-03 05:50:00|12042.7|12036.7|12048.4|12042.4|12050.3|12044.3|12042.6|12036.6|0
1651557300000|2022-05-03 05:55:00|12049.3|12043.3|12046.5|12040.5|12049.3|12043.3|12044.6|12038.6|0
1651557600000|2022-05-03 06:00:00|12027.1|12025.1|12010.1|12008.1|12027.6|12025.6|12009.1|12007.1|30
1651557900000|2022-05-03 06:05:00|12009.6|12007.6|12005.6|12003.6|12010.1|12008.1|12002.6|12000.6|49
1651558200000|2022-05-03 06:10:00|12006.1|12004.1|12008.6|12006.6|12010.1|12008.1|11998.6|11996.6|32
1651558500000|2022-05-03 06:15:00|12008.1|12006.1|12010.6|12008.6|12012.6|12010.6|11998.1|11996.1|30
1651558800000|2022-05-03 06:20:00|12010.1|12008.1|12005.6|12003.6|12012.1|12010.1|12000.1|11998.1|19
1651559100000|2022-05-03 06:25:00|12006.1|12004.1|12003.1|12001.1|12010.6|12008.6|12000.1|11998.1|28
1651559400000|2022-05-03 06:30:00|12004.6|12002.6|11996.6|11994.6|12004.6|12002.6|11992.6|11990.6|51
1651559700000|2022-05-03 06:35:00|11996.1|11994.1|12000.6|11998.6|12002.1|12000.1|11993.6|11991.6|47
1651560000000|2022-05-03 06:40:00|12001.1|11999.1|12011.1|12009.1|12012.1|12010.1|12001.1|11999.1|43
1651560300000|2022-05-03 06:45:00|12010.6|12008.6|12007.1|12005.1|12015.1|12013.1|12007.1|12005.1|43
1651560600000|2022-05-03 06:50:00|12007.6|12005.6|12007.6|12005.6|12013.6|12011.6|12005.6|12003.6|33
1651560900000|2022-05-03 06:55:00|12008.1|12006.1|12037.1|12035.1|12037.1|12035.1|12003.1|12001.1|191
1651561200000|2022-05-03 07:00:00|12033.6|12031.6|12009.1|12007.1|12036.1|12034.1|11986.1|11984.1|1131
1651561500000|2022-05-03 07:05:00|12008.6|12006.6|12063.1|12061.1|12063.6|12061.6|12002.1|12000.1|640
1651561800000|2022-05-03 07:10:00|12063.6|12061.6|12056.6|12054.6|12069.1|12067.1|12040.6|12038.6|551
1651562100000|2022-05-03 07:15:00|12056.1|12054.1|12038.1|12036.1|12061.1|12059.1|12035.6|12033.6|286
1651562400000|2022-05-03 07:20:00|12037.6|12035.6|12041.6|12039.6|12042.1|12040.1|12028.6|12026.6|349
1651562700000|2022-05-03 07:25:00|12042.1|12040.1|12052.1|12050.1|12054.1|12052.1|12038.1|12036.1|256
1651563000000|2022-05-03 07:30:00|12051.6|12049.6|12061.1|12059.1|12069.6|12067.6|12043.1|12041.1|197
1651563300000|2022-05-03 07:35:00|12061.6|12059.6|12047.1|12045.1|12064.6|12062.6|12047.1|12045.1|183
1651563600000|2022-05-03 07:40:00|12046.4|12044.4|12048.9|12046.9|12054.9|12052.9|12044.9|12042.9|199
1651563900000|2022-05-03 07:45:00|12048.4|12046.4|12033.4|12031.4|12053.9|12051.9|12032.9|12030.9|221
1651564200000|2022-05-03 07:50:00|12032.9|12030.9|12057.9|12055.9|12058.9|12056.9|12032.9|12030.9|238
1651564500000|2022-05-03 07:55:00|12057.4|12055.4|12048.4|12046.4|12058.9|12056.9|12042.4|12040.4|180
1651564800000|2022-05-03 08:00:00|12048.9|12046.9|12061.9|12059.9|12063.4|12061.4|12043.4|12041.4|228
1651565100000|2022-05-03 08:05:00|12062.4|12060.4|12067.4|12065.4|12068.9|12066.9|12055.9|12053.9|199
1651565400000|2022-05-03 08:10:00|12066.9|12064.9|12061.4|12059.4|12070.4|12068.4|12059.4|12057.4|175
1651565700000|2022-05-03 08:15:00|12061.9|12059.9|12057.4|12055.4|12071.4|12069.4|12055.9|12053.9|91
1651566000000|2022-05-03 08:20:00|12056.9|12054.9|12064.4|12062.4|12070.9|12068.9|12056.4|12054.4|117
1651566300000|2022-05-03 08:25:00|12063.9|12061.9|12056.4|12054.4|12070.9|12068.9|12055.9|12053.9|151
1651566600000|2022-05-03 08:30:00|12056.9|12054.9|12059.9|12057.9|12064.4|12062.4|12055.4|12053.4|208
1651566900000|2022-05-03 08:35:00|12060.4|12058.4|12067.9|12065.9|12068.4|12066.4|12058.9|12056.9|100
1651567200000|2022-05-03 08:40:00|12067.4|12065.4|12052.4|12050.4|12068.9|12066.9|12052.4|12050.4|240
1651567500000|2022-05-03 08:45:00|12052.9|12050.9|12051.4|12049.4|12058.9|12056.9|12046.9|12044.9|98
1651567800000|2022-05-03 08:50:00|12050.9|12048.9|12050.4|12048.4|12057.9|12055.9|12048.4|12046.4|98
1651568100000|2022-05-03 08:55:00|12050.9|12048.9|12053.4|12051.4|12057.9|12055.9|12046.4|12044.4|101
1651568400000|2022-05-03 09:00:00|12052.9|12050.9|12055.4|12053.4|12059.9|12057.9|12052.9|12050.9|122
1651568700000|2022-05-03 09:05:00|12055.9|12053.9|12058.9|12056.9|12060.9|12058.9|12047.4|12045.4|245
1651569000000|2022-05-03 09:10:00|12058.4|12056.4|12057.4|12055.4|12070.9|12068.9|12051.4|12049.4|235
1651569300000|2022-05-03 09:15:00|12056.9|12054.9|12058.9|12056.9|12066.9|12064.9|12055.4|12053.4|91
1651569600000|2022-05-03 09:20:00|12059.4|12057.4|12060.4|12058.4|12062.9|12060.9|12054.4|12052.4|99
1651569900000|2022-05-03 09:25:00|12059.9|12057.9|12055.9|12053.9|12061.4|12059.4|12054.4|12052.4|199
1651570200000|2022-05-03 09:30:00|12055.4|12053.4|12056.4|12054.4|12057.4|12055.4|12050.4|12048.4|81
1651570500000|2022-05-03 09:35:00|12056.9|12054.9|12047.4|12045.4|12057.4|12055.4|12046.4|12044.4|59
1651570800000|2022-05-03 09:40:00|12046.9|12044.9|12055.4|12053.4|12056.4|12054.4|12045.9|12043.9|82
1651571100000|2022-05-03 09:45:00|12054.9|12052.9|12054.9|12052.9|12059.9|12057.9|12051.9|12049.9|145
1651571400000|2022-05-03 09:50:00|12054.4|12052.4|12061.4|12059.4|12066.9|12064.9|12054.4|12052.4|180
1651571700000|2022-05-03 09:55:00|12061.9|12059.9|12055.4|12053.4|12063.4|12061.4|12052.4|12050.4|140
1651572000000|2022-05-03 10:00:00|12055.9|12053.9|12051.4|12049.4|12057.9|12055.9|12050.4|12048.4|73
1651572300000|2022-05-03 10:05:00|12050.9|12048.9|12040.9|12038.9|12051.4|12049.4|12036.9|12034.9|86
1651572600000|2022-05-03 10:10:00|12040.4|12038.4|12032.4|12030.4|12041.4|12039.4|12028.9|12026.9|107
1651572900000|2022-05-03 10:15:00|12031.9|12029.9|12017.9|12015.9|12031.9|12029.9|12015.9|12013.9|113
1651573200000|2022-05-03 10:20:00|12017.4|12015.4|12011.9|12009.9|12017.4|12015.4|12003.4|12001.4|191
1651573500000|2022-05-03 10:25:00|12011.4|12009.4|12004.4|12002.4|12012.4|12010.4|12002.9|12000.9|168
1651573800000|2022-05-03 10:30:00|12003.4|12001.4|11996.4|11994.4|12003.4|12001.4|11993.9|11991.9|112
1651574100000|2022-05-03 10:35:00|11996.9|11994.9|11990.9|11988.9|11998.4|11996.4|11990.9|11988.9|96
1651574400000|2022-05-03 10:40:00|11991.4|11989.4|11976.9|11974.9|11992.4|11990.4|11976.4|11974.4|163
1651574700000|2022-05-03 10:45:00|11976.4|11974.4|11977.4|11975.4|11977.9|11975.9|11966.4|11964.4|187
1651575000000|2022-05-03 10:50:00|11977.9|11975.9|11976.4|11974.4|11977.9|11975.9|11971.4|11969.4|81
1651575300000|2022-05-03 10:55:00|11976.9|11974.9|11975.4|11973.4|11979.4|11977.4|11974.4|11972.4|57
1651575600000|2022-05-03 11:00:00|11976.4|11974.4|11985.9|11983.9|11998.4|11996.4|11976.4|11974.4|339
1651575900000|2022-05-03 11:05:00|11986.4|11984.4|11974.4|11972.4|11986.9|11984.9|11973.4|11971.4|65
1651576200000|2022-05-03 11:10:00|11974.9|11972.9|11973.4|11971.4|11977.4|11975.4|11968.9|11966.9|133
1651576500000|2022-05-03 11:15:00|11973.9|11971.9|11971.4|11969.4|11978.9|11976.9|11971.4|11969.4|51
1651576800000|2022-05-03 11:20:00|11971.9|11969.9|11970.4|11968.4|11972.9|11970.9|11964.4|11962.4|86
1651577100000|2022-05-03 11:25:00|11969.9|11967.9|11977.4|11975.4|11977.4|11975.4|11963.9|11961.9|104
1651577400000|2022-05-03 11:30:00|11976.9|11974.9|11967.4|11965.4|11983.4|11981.4|11966.4|11964.4|136
1651577700000|2022-05-03 11:35:00|11967.9|11965.9|11968.9|11966.9|11972.9|11970.9|11966.4|11964.4|70
1651578000000|2022-05-03 11:40:00|11967.1|11965.1|11963.6|11961.6|11967.6|11965.6|11963.1|11961.1|41
1651578300000|2022-05-03 11:45:00|11964.1|11962.1|11967.6|11965.6|11970.6|11968.6|11959.1|11957.1|134
1651578600000|2022-05-03 11:50:00|11968.1|11966.1|11965.1|11963.1|11968.1|11966.1|11955.6|11953.6|317
1651578900000|2022-05-03 11:55:00|11964.1|11962.1|11957.6|11955.6|11970.6|11968.6|11956.6|11954.6|168
1651579200000|2022-05-03 12:00:00|11956.6|11954.6|11968.1|11966.1|11970.1|11968.1|11956.6|11954.6|114
1651579500000|2022-05-03 12:05:00|11968.6|11966.6|11971.6|11969.6|11972.1|11970.1|11963.1|11961.1|64
1651579800000|2022-05-03 12:10:00|11971.1|11969.1|11967.1|11965.1|11972.1|11970.1|11965.6|11963.6|91
1651580100000|2022-05-03 12:15:00|11968.1|11966.1|11975.6|11973.6|11981.1|11979.1|11966.6|11964.6|301
1651580400000|2022-05-03 12:20:00|11977.1|11975.1|11952.6|11950.6|11978.1|11976.1|11951.6|11949.6|80
1651580700000|2022-05-03 12:25:00|11953.1|11951.1|11961.6|11959.6|11966.6|11964.6|11952.1|11950.1|154
1651581000000|2022-05-03 12:30:00|11961.1|11959.1|11983.1|11981.1|11983.1|11981.1|11960.1|11958.1|266
1651581300000|2022-05-03 12:35:00|11983.6|11981.6|11986.1|11984.1|11992.6|11990.6|11980.6|11978.6|162
1651581600000|2022-05-03 12:40:00|11986.6|11984.6|11982.6|11980.6|11992.6|11990.6|11979.6|11977.6|173
1651581900000|2022-05-03 12:45:00|11982.1|11980.1|11980.1|11978.1|11983.1|11981.1|11974.1|11972.1|117
1651582200000|2022-05-03 12:50:00|11979.6|11977.6|11959.6|11957.6|11980.1|11978.1|11956.6|11954.6|134
1651582500000|2022-05-03 12:55:00|11960.1|11958.1|11956.6|11954.6|11965.6|11963.6|11953.6|11951.6|106
1651582800000|2022-05-03 13:00:00|11957.1|11955.1|11955.1|11953.1|11957.6|11955.6|11949.6|11947.6|135
1651583100000|2022-05-03 13:05:00|11954.6|11952.6|11958.6|11956.6|11964.6|11962.6|11948.1|11946.1|156
1651583400000|2022-05-03 13:10:00|11958.1|11956.1|11953.1|11951.1|11958.1|11956.1|11946.6|11944.6|133
1651583700000|2022-05-03 13:15:00|11953.6|11951.6|11950.1|11948.1|11955.1|11953.1|11949.1|11947.1|134
1651584000000|2022-05-03 13:20:00|11949.6|11947.6|11949.1|11947.1|11955.6|11953.6|11942.6|11940.6|186
1651584300000|2022-05-03 13:25:00|11948.6|11946.6|11954.6|11952.6|11955.1|11953.1|11947.1|11945.1|115
1651584600000|2022-05-03 13:30:00|11954.1|11952.1|11972.1|11970.1|11973.1|11971.1|11935.6|11933.6|493
1651584900000|2022-05-03 13:35:00|11972.6|11970.6|11958.6|11956.6|11975.1|11973.1|11955.1|11953.1|221
1651585200000|2022-05-03 13:40:00|11959.1|11957.1|11945.6|11943.6|11974.6|11972.6|11944.6|11942.6|301
1651585500000|2022-05-03 13:45:00|11945.1|11943.1|11955.1|11953.1|11960.6|11958.6|11943.6|11941.6|196
1651585800000|2022-05-03 13:50:00|11954.6|11952.6|11969.1|11967.1|11970.1|11968.1|11952.1|11950.1|246
1651586100000|2022-05-03 13:55:00|11969.6|11967.6|11971.1|11969.1|11975.1|11973.1|11959.6|11957.6|238
1651586400000|2022-05-03 14:00:00|11974.6|11972.6|11979.6|11977.6|11991.6|11989.6|11973.1|11971.1|473
1651586700000|2022-05-03 14:05:00|11980.1|11978.1|11959.6|11957.6|11994.6|11992.6|11959.1|11957.1|404
1651587000000|2022-05-03 14:10:00|11958.6|11956.6|11974.1|11972.1|11977.6|11975.6|11955.6|11953.6|300
1651587300000|2022-05-03 14:15:00|11975.1|11973.1|11981.1|11979.1|11982.1|11980.1|11964.1|11962.1|197
1651587600000|2022-05-03 14:20:00|11980.6|11978.6|11974.6|11972.6|11986.1|11984.1|11969.1|11967.1|127
1651587900000|2022-05-03 14:25:00|11974.1|11972.1|11988.1|11986.1|11990.1|11988.1|11972.6|11970.6|218
1651588200000|2022-05-03 14:30:00|11988.6|11986.6|11988.6|11986.6|11998.6|11996.6|11983.6|11981.6|289
1651588500000|2022-05-03 14:35:00|11989.1|11987.1|11981.6|11979.6|11991.6|11989.6|11977.1|11975.1|211
1651588800000|2022-05-03 14:40:00|11982.1|11980.1|11962.6|11960.6|11982.1|11980.1|11962.1|11960.1|146
1651589100000|2022-05-03 14:45:00|11962.1|11960.1|11962.1|11960.1|11966.1|11964.1|11955.1|11953.1|130
1651589400000|2022-05-03 14:50:00|11962.6|11960.6|11981.1|11979.1|11983.1|11981.1|11959.1|11957.1|305
1651589700000|2022-05-03 14:55:00|11981.6|11979.6|11985.1|11983.1|11992.1|11990.1|11981.1|11979.1|367
1651590000000|2022-05-03 15:00:00|11985.6|11983.6|11998.6|11996.6|11998.6|11996.6|11983.1|11981.1|310
1651590300000|2022-05-03 15:05:00|11999.1|11997.1|12007.6|12005.6|12011.1|12009.1|11994.1|11992.1|321
1651590600000|2022-05-03 15:10:00|12007.1|12005.1|12006.6|12004.6|12011.6|12009.6|11999.6|11997.6|338
1651590900000|2022-05-03 15:15:00|12007.1|12005.1|12006.6|12004.6|12012.1|12010.1|12000.1|11998.1|459
1651591200000|2022-05-03 15:20:00|12005.1|12003.1|12007.6|12005.6|12018.6|12016.6|12003.1|12001.1|906
1651591500000|2022-05-03 15:25:00|12007.1|12005.1|11997.6|11995.6|12013.6|12011.6|11987.1|11985.1|1861
1651591800000|2022-05-03 15:30:00|11998.1|11996.1|12020.6|12018.6|12024.1|12022.1|11998.1|11996.1|863
1651592100000|2022-05-03 15:35:00|12022.6|12020.6|11998.6|11996.6|12023.1|12021.1|11994.6|11992.6|256
1651592400000|2022-05-03 15:40:00|11999.1|11997.1|11994.1|11992.1|12008.1|12006.1|11994.1|11992.1|209
1651592700000|2022-05-03 15:45:00|11993.6|11991.6|11993.6|11991.6|11997.6|11995.6|11988.1|11986.1|110
1651593000000|2022-05-03 15:50:00|11994.1|11992.1|11996.6|11994.6|12000.6|11998.6|11988.1|11986.1|514
1651593300000|2022-05-03 15:55:00|11996.1|11994.1|12000.6|11998.6|12005.1|12003.1|11994.1|11992.1|35
1651593600000|2022-05-03 16:00:00|12000.1|11998.1|12005.6|12003.6|12014.1|12012.1|11998.1|11996.1|68
1651593900000|2022-05-03 16:05:00|12006.1|12004.1|11982.6|11980.6|12006.1|12004.1|11979.6|11977.6|67
1651594200000|2022-05-03 16:10:00|11983.1|11981.1|11991.6|11989.6|11994.6|11992.6|11981.6|11979.6|11
1651594500000|2022-05-03 16:15:00|11993.6|11991.6|11996.1|11994.1|11997.1|11995.1|11987.1|11985.1|24
1651594800000|2022-05-03 16:20:00|11996.6|11994.6|12001.6|11999.6|12003.6|12001.6|11996.1|11994.1|142
1651595100000|2022-05-03 16:25:00|12002.1|12000.1|11994.6|11992.6|12008.6|12006.6|11993.1|11991.1|26
1651595400000|2022-05-03 16:30:00|11994.1|11992.1|11989.6|11987.6|11994.1|11992.1|11985.1|11983.1|22
1651595700000|2022-05-03 16:35:00|11988.6|11986.6|11993.1|11991.1|11998.1|11996.1|11986.6|11984.6|33
1651596000000|2022-05-03 16:40:00|11993.6|11991.6|11996.6|11994.6|12001.1|11999.1|11989.6|11987.6|42
1651596300000|2022-05-03 16:45:00|11996.1|11994.1|11995.1|11993.1|12004.6|12002.6|11989.6|11987.6|26
1651596600000|2022-05-03 16:50:00|11994.6|11992.6|11991.6|11989.6|11997.1|11995.1|11990.6|11988.6|16
1651596900000|2022-05-03 16:55:00|11991.1|11989.1|11996.6|11994.6|11999.6|11997.6|11986.6|11984.6|73
1651597200000|2022-05-03 17:00:00|11998.1|11996.1|12003.1|12001.1|12012.6|12010.6|11998.1|11996.1|20
1651597500000|2022-05-03 17:05:00|12002.6|12000.6|12010.1|12008.1|12012.1|12010.1|11999.6|11997.6|18
1651597800000|2022-05-03 17:10:00|12009.6|12007.6|12019.1|12017.1|12019.1|12017.1|12008.1|12006.1|11
1651598100000|2022-05-03 17:15:00|12021.1|12019.1|12017.1|12015.1|12022.1|12020.1|12014.1|12012.1|18
1651598400000|2022-05-03 17:20:00|12017.6|12015.6|12005.6|12003.6|12024.6|12022.6|12005.6|12003.6|75
1651598700000|2022-05-03 17:25:00|12005.1|12003.1|11999.6|11997.6|12006.1|12004.1|11998.6|11996.6|5
1651599000000|2022-05-03 17:30:00|12000.1|11998.1|12005.6|12003.6|12007.6|12005.6|12000.1|11998.1|13
1651599300000|2022-05-03 17:35:00|12005.1|12003.1|12008.6|12006.6|12011.1|12009.1|12001.6|11999.6|13
1651599600000|2022-05-03 17:40:00|12008.1|12006.1|12011.1|12009.1|12011.1|12009.1|12005.1|12003.1|3
1651599900000|2022-05-03 17:45:00|12010.6|12008.6|12007.1|12005.1|12015.1|12013.1|12005.6|12003.6|4
1651600200000|2022-05-03 17:50:00|12006.6|12004.6|12001.1|11999.1|12007.1|12005.1|11999.6|11997.6|10
1651600500000|2022-05-03 17:55:00|12000.6|11998.6|12002.1|12000.1|12003.1|12001.1|11997.6|11995.6|9
1651600800000|2022-05-03 18:00:00|12001.6|11999.6|11991.1|11989.1|12001.6|11999.6|11991.1|11989.1|16
1651601100000|2022-05-03 18:05:00|11990.6|11988.6|11990.1|11988.1|11991.1|11989.1|11985.6|11983.6|10
1651601400000|2022-05-03 18:10:00|11989.6|11987.6|11979.1|11977.1|11989.6|11987.6|11978.6|11976.6|36
1651601700000|2022-05-03 18:15:00|11978.1|11976.1|11974.1|11972.1|11979.1|11977.1|11969.6|11967.6|54
1651602000000|2022-05-03 18:20:00|11974.6|11972.6|11973.1|11971.1|11974.6|11972.6|11969.1|11967.1|11
1651602300000|2022-05-03 18:25:00|11972.6|11970.6|11970.1|11968.1|11972.6|11970.6|11966.6|11964.6|27
1651602600000|2022-05-03 18:30:00|11970.6|11968.6|11979.1|11977.1|11980.1|11978.1|11969.6|11967.6|17
1651602900000|2022-05-03 18:35:00|11979.6|11977.6|11979.1|11977.1|11991.1|11989.1|11975.6|11973.6|42
1651603200000|2022-05-03 18:40:00|11979.6|11977.6|11982.1|11980.1|11985.6|11983.6|11962.6|11960.6|28
1651603500000|2022-05-03 18:45:00|11982.6|11980.6|11983.6|11981.6|11987.1|11985.1|11969.1|11967.1|34
1651603800000|2022-05-03 18:50:00|11983.1|11981.1|11990.6|11988.6|11997.6|11995.6|11982.1|11980.1|38
1651604100000|2022-05-03 18:55:00|11991.1|11989.1|12007.6|12005.6|12011.1|12009.1|11987.6|11985.6|40
1651604400000|2022-05-03 19:00:00|12008.1|12006.1|12007.1|12005.1|12014.6|12012.6|12005.6|12003.6|25
1651604700000|2022-05-03 19:05:00|12007.6|12005.6|12017.1|12015.1|12021.1|12019.1|12006.6|12004.6|32
1651605000000|2022-05-03 19:10:00|12017.6|12015.6|12018.1|12016.1|12022.1|12020.1|12014.1|12012.1|36
1651605300000|2022-05-03 19:15:00|12018.6|12016.6|12008.1|12006.1|12020.6|12018.6|12006.1|12004.1|30
1651605600000|2022-05-03 19:20:00|12008.6|12006.6|11997.1|11995.1|12015.1|12013.1|11988.1|11986.1|29
1651605900000|2022-05-03 19:25:00|11996.6|11994.6|12001.6|11999.6|12007.1|12005.1|11993.1|11991.1|18
1651606200000|2022-05-03 19:30:00|12001.1|11999.1|12002.6|12000.6|12004.6|12002.6|11994.1|11992.1|20
1651606500000|2022-05-03 19:35:00|12002.1|12000.1|11985.6|11983.6|12002.6|12000.6|11983.6|11981.6|16
1651606800000|2022-05-03 19:40:00|11985.1|11983.1|11969.6|11967.6|11985.1|11983.1|11966.6|11964.6|27
1651607100000|2022-05-03 19:45:00|11969.1|11967.1|11970.1|11968.1|11984.1|11982.1|11966.1|11964.1|18
1651607400000|2022-05-03 19:50:00|11971.1|11969.1|11978.6|11976.6|11985.1|11983.1|11964.1|11962.1|58
1651607700000|2022-05-03 19:55:00|11978.1|11976.1|11979.8|11973.8|11986.1|11984.1|11977.6|11972.7|56
1651608000000|2022-05-03 20:00:00|11985.8|11979.8|11998.7|11992.7|11998.7|11992.7|11982|11976|0
1651608300000|2022-05-03 20:05:00|11999.1|11993.1|11994.7|11988.7|12006.1|12000.1|11994.7|11988.7|0
1651608600000|2022-05-03 20:10:00|11995.1|11989.1|11990.8|11984.8|12003.9|11997.9|11988.7|11982.7|0
1651608900000|2022-05-03 20:15:00|11991.2|11985.2|11991.6|11985.6|11996|11990|11988.7|11982.7|0
1651609200000|2022-05-03 20:20:00|11991.4|11985.4|11986.6|11980.6|11991.8|11985.8|11983.1|11977.1|0
1651609500000|2022-05-03 20:25:00|11986.4|11980.4|11987.9|11981.9|11990|11984|11985.8|11979.8|0
1651609800000|2022-05-03 20:30:00|11987.7|11981.7|11986.2|11980.2|11990|11984|11983.1|11977.1|0
1651610100000|2022-05-03 20:35:00|11986.4|11980.4|11986.6|11980.6|11987.9|11981.9|11985.2|11979.2|0
1651610400000|2022-05-03 20:40:00|11986.5|11980.5|11987.1|11981.1|11988.7|11982.7|11985.6|11979.6|0
1651610700000|2022-05-03 20:45:00|11987.2|11981.2|11986.9|11980.9|11990.4|11984.4|11985.2|11979.2|0
1651611000000|2022-05-03 20:50:00|11986.8|11980.8|11986.4|11980.4|11988.1|11982.1|11985.2|11979.2|0
1651611300000|2022-05-03 20:55:00|11986.2|11980.2|11992.4|11986.4|11992.5|11986.5|11986.2|11980.2|0
1651611600000|2022-05-03 21:00:00|11992.3|11986.3|11993|11987|11993|11987|11991.4|11985.4|0
1651611900000|2022-05-03 21:05:00|11993.4|11987.4|11994.7|11988.7|11994.7|11988.7|11992.8|11986.8|0
1651612200000|2022-05-03 21:10:00|11994.4|11988.4|11994|11988|11994.4|11988.4|11993.6|11987.6|0
1651612500000|2022-05-03 21:15:00|11993.7|11987.7|11993.7|11987.7|11993.9|11987.9|11993.5|11987.5|0
1651612800000|2022-05-03 21:20:00|11993.5|11987.5|11993.9|11987.9|11994.1|11988.1|11993.5|11987.5|0
1651613100000|2022-05-03 21:25:00|11993.7|11987.7|11993.9|11987.9|11993.9|11987.9|11993.7|11987.7|0
1651613400000|2022-05-03 21:30:00|11993.7|11987.7|11993.3|11987.3|11993.7|11987.7|11993.3|11987.3|0
1651613700000|2022-05-03 21:35:00|11993.1|11987.1|11994.1|11988.1|11994.1|11988.1|11993.1|11987.1|0
1651614000000|2022-05-03 21:40:00|11994.3|11988.3|11993.3|11987.3|11995.1|11989.1|11991.8|11985.8|0
1651614300000|2022-05-03 21:45:00|11993.7|11987.7|11992.6|11986.6|11993.9|11987.9|11992.6|11986.6|0
1651614600000|2022-05-03 21:50:00|11992.9|11986.9|11993.5|11987.5|11994.1|11988.1|11992.6|11986.6|0
1651614900000|2022-05-03 21:55:00|11993.3|11987.3|11993.7|11987.7|11994.1|11988.1|11993.3|11987.3|0
1651615200000|2022-05-03 22:00:00|11993.5|11987.5|11986.8|11980.8|11993.5|11987.5|11986|11980|0
1651615500000|2022-05-03 22:05:00|11987.2|11981.2|11990.8|11984.8|11992.2|11986.2|11987.2|11981.2|0
1651615800000|2022-05-03 22:10:00|11991.4|11985.4|11994.1|11988.1|11994.9|11988.9|11991|11985|0
1651616100000|2022-05-03 22:15:00|11993.9|11987.9|11992.2|11986.2|11996|11990|11991.8|11985.8|0
1651616400000|2022-05-03 22:20:00|11992|11986|11995.5|11989.5|11996.2|11990.2|11992|11986|0
1651616700000|2022-05-03 22:25:00|11995.7|11989.7|11995.8|11989.8|11998.5|11992.5|11994.9|11988.9|0
1651617000000|2022-05-03 22:30:00|11995.9|11989.9|11994.9|11988.9|11996.6|11990.6|11993.9|11987.9|0
1651617300000|2022-05-03 22:35:00|11995.3|11989.3|11993.9|11987.9|11996.6|11990.6|11993.9|11987.9|0
1651617600000|2022-05-03 22:40:00|11993.5|11987.5|11993.5|11987.5|11996|11990|11993.5|11987.5|0
1651617900000|2022-05-03 22:45:00|11993.3|11987.3|11993.5|11987.5|11994.9|11988.9|11991.8|11985.8|0
1651618200000|2022-05-03 22:50:00|11993.3|11987.3|11993.1|11987.1|11993.9|11987.9|11992.8|11986.8|0
1651618500000|2022-05-03 22:55:00|11993.2|11987.2|11990.4|11984.4|11993.9|11987.9|11990.4|11984.4|0
1651618800000|2022-05-03 23:00:00|11990.8|11984.8|11992.8|11986.8|11992.8|11986.8|11989.3|11983.3|0
1651619100000|2022-05-03 23:05:00|11992.7|11986.7|11990.4|11984.4|11992.8|11986.8|11989.7|11983.7|0
1651619400000|2022-05-03 23:10:00|11990.8|11984.8|11991.8|11985.8|11992.8|11986.8|11990.4|11984.4|0
1651619700000|2022-05-03 23:15:00|11992|11986|11992.4|11986.4|11993.9|11987.9|11991.8|11985.8|0
1651620000000|2022-05-03 23:20:00|11992.8|11986.8|11991.8|11985.8|11993.9|11987.9|11991.8|11985.8|0
1651620300000|2022-05-03 23:25:00|11992.8|11986.8|11991.8|11985.8|11992.8|11986.8|11991.8|11985.8|0
1651620600000|2022-05-03 23:30:00|11992|11986|11993.5|11987.5|11994.3|11988.3|11991.4|11985.4|0
1651620900000|2022-05-03 23:35:00|11993.7|11987.7|11993.5|11987.5|11993.9|11987.9|11991.8|11985.8|0
1651621200000|2022-05-03 23:40:00|11993.3|11987.3|11993.1|11987.1|11993.9|11987.9|11992.9|11986.9|0
1651621500000|2022-05-03 23:45:00|11992.9|11986.9|11997|11991|11997.4|11991.4|11992.2|11986.2|0
1651621800000|2022-05-03 23:50:00|11997.2|11991.2|11995.3|11989.3|11999.5|11993.5|11995.3|11989.3|0
1651622100000|2022-05-03 23:55:00|11995.5|11989.5|11995.3|11989.3|11995.8|11989.8|11993.5|11987.5|0
1651622400000|2022-05-04 00:00:00|11995.1|11989.1|11988.7|11982.7|11995.3|11989.3|11988.3|11982.3|0
1651622700000|2022-05-04 00:05:00|11989.3|11983.3|11991.8|11985.8|11991.8|11985.8|11988.7|11982.7|0
1651623000000|2022-05-04 00:10:00|11991.6|11985.6|11991.4|11985.4|11994.3|11988.3|11991|11985|0
1651623300000|2022-05-04 00:15:00|11991.6|11985.6|11986.3|11980.3|11991.8|11985.8|11980.7|11974.7|0
1651623600000|2022-05-04 00:20:00|11985.4|11979.4|11984.4|11978.4|11986.3|11980.3|11984.4|11978.4|0
1651623900000|2022-05-04 00:25:00|11984.3|11978.3|11982.5|11976.5|11986.3|11980.3|11980.6|11974.6|0
1651624200000|2022-05-04 00:30:00|11983.4|11977.4|11982.5|11976.5|11984.4|11978.4|11980.6|11974.6|0
1651624500000|2022-05-04 00:35:00|11983.4|11977.4|11984.4|11978.4|11986.3|11980.3|11983.4|11977.4|0
1651624800000|2022-05-04 00:40:00|11986.3|11980.3|11984.4|11978.4|11988.2|11982.2|11982.5|11976.5|0
1651625100000|2022-05-04 00:45:00|11986.3|11980.3|11984.4|11978.4|11988.2|11982.2|11984.4|11978.4|0
1651625400000|2022-05-04 00:50:00|11983.4|11977.4|11980.6|11974.6|11984.4|11978.4|11980.6|11974.6|0
1651625700000|2022-05-04 00:55:00|11980.7|11974.7|11982.5|11976.5|11982.6|11976.6|11980.6|11974.6|0
1651626000000|2022-05-04 01:00:00|11982.6|11976.6|11986.3|11980.3|11987.3|11981.3|11982.5|11976.5|0
1651626300000|2022-05-04 01:05:00|11987.3|11981.3|11986.3|11980.3|11988.3|11982.3|11986.3|11980.3|0
1651626600000|2022-05-04 01:10:00|11985.4|11979.4|11988.3|11982.3|11989.2|11983.2|11984.4|11978.4|0
1651626900000|2022-05-04 01:15:00|11988.7|11982.7|11988.2|11982.2|11990.3|11984.3|11985.2|11979.2|0
1651627200000|2022-05-04 01:20:00|11988.3|11982.3|11990.3|11984.3|11990.3|11984.3|11987.2|11981.2|0
1651627500000|2022-05-04 01:25:00|11989.4|11983.4|11992.3|11986.3|11992.4|11986.4|11988.2|11982.2|0
1651627800000|2022-05-04 01:30:00|11992.4|11986.4|11993.4|11987.4|11994.4|11988.4|11990.3|11984.3|0
1651628100000|2022-05-04 01:35:00|11993.8|11987.8|11992.4|11986.4|11995.4|11989.4|11992.4|11986.4|0
1651628400000|2022-05-04 01:40:00|11993.3|11987.3|11993.4|11987.4|11994.4|11988.4|11992.4|11986.4|0
1651628700000|2022-05-04 01:45:00|11993.9|11987.9|11992.4|11986.4|11996.5|11990.5|11990.3|11984.3|0
1651629000000|2022-05-04 01:50:00|11991.9|11985.9|11990.3|11984.3|11992.4|11986.4|11990.3|11984.3|0
1651629300000|2022-05-04 01:55:00|11989.9|11983.9|11988.3|11982.3|11990.3|11984.3|11988.3|11982.3|0
1651629600000|2022-05-04 02:00:00|11990.3|11984.3|11992.3|11986.3|11993.3|11987.3|11988.4|11982.4|0
1651629900000|2022-05-04 02:05:00|11990.4|11984.4|11990.4|11984.4|11992.3|11986.3|11988.5|11982.5|0
1651630200000|2022-05-04 02:10:00|11988.5|11982.5|11986.6|11980.6|11988.5|11982.5|11984.8|11978.8|0
1651630500000|2022-05-04 02:15:00|11984.8|11978.8|11988.5|11982.5|11988.5|11982.5|11984.8|11978.8|0
1651630800000|2022-05-04 02:20:00|11986.6|11980.6|11986.6|11980.6|11988.5|11982.5|11986.6|11980.6|0
1651631100000|2022-05-04 02:25:00|11985.7|11979.7|11986.6|11980.6|11986.6|11980.6|11985.7|11979.7|0
1651631400000|2022-05-04 02:30:00|11984.7|11978.7|11980.9|11974.9|11986.6|11980.6|11980.9|11974.9|0
1651631700000|2022-05-04 02:35:00|11980.8|11974.8|11980.9|11974.9|11982.8|11976.8|11979|11973|0
1651632000000|2022-05-04 02:40:00|11982.8|11976.8|11977|11971|11982.8|11976.8|11976.9|11970.9|0
1651632300000|2022-05-04 02:45:00|11978.8|11972.8|11976.9|11970.9|11978.9|11972.9|11976.9|11970.9|0
1651632600000|2022-05-04 02:50:00|11977.8|11971.8|11975|11969|11978.8|11972.8|11975|11969|0
1651632900000|2022-05-04 02:55:00|11976.9|11970.9|11974.9|11968.9|11976.9|11970.9|11974.9|11968.9|0
1651633200000|2022-05-04 03:00:00|11976.8|11970.8|11978.8|11972.8|11978.8|11972.8|11976.8|11970.8|0
1651633500000|2022-05-04 03:05:00|11978.7|11972.7|11978.7|11972.7|11980.7|11974.7|11977.8|11971.8|0
1651633800000|2022-05-04 03:10:00|11976.8|11970.8|11978.7|11972.7|11979.6|11973.6|11976.8|11970.8|0
1651634100000|2022-05-04 03:15:00|11979.7|11973.7|11980.6|11974.6|11980.6|11974.6|11978.7|11972.7|0
1651634400000|2022-05-04 03:20:00|11980.7|11974.7|11980.6|11974.6|11982.5|11976.5|11980.6|11974.6|0
1651634700000|2022-05-04 03:25:00|11982.5|11976.5|11979.7|11973.7|11984.4|11978.4|11979.7|11973.7|0
1651635000000|2022-05-04 03:30:00|11980.6|11974.6|11974.8|11968.8|11980.6|11974.6|11974.8|11968.8|0
1651635300000|2022-05-04 03:35:00|11973.9|11967.9|11973|11967|11974.9|11968.9|11972.9|11966.9|0
1651635600000|2022-05-04 03:40:00|11972.9|11966.9|11971.1|11965.1|11972.9|11966.9|11969.2|11963.2|0
1651635900000|2022-05-04 03:45:00|11970.1|11964.1|11969.2|11963.2|11971.1|11965.1|11969.2|11963.2|0
1651636200000|2022-05-04 03:50:00|11970.1|11964.1|11970.2|11964.2|11971.1|11965.1|11969.2|11963.2|0
1651636500000|2022-05-04 03:55:00|11969.2|11963.2|11971.1|11965.1|11971.1|11965.1|11969.2|11963.2|0
1651636800000|2022-05-04 04:00:00|11973|11967|11974.9|11968.9|11975|11969|11973|11967|0
1651637100000|2022-05-04 04:05:00|11975|11969|11974.9|11968.9|11975|11969|11973|11967|0
1651637400000|2022-05-04 04:10:00|11973|11967|11976.8|11970.8|11976.9|11970.9|11973|11967|0
1651637700000|2022-05-04 04:15:00|11976.9|11970.9|11978.8|11972.8|11978.8|11972.8|11976.8|11970.8|0
1651638000000|2022-05-04 04:20:00|11977.8|11971.8|11976.9|11970.9|11977.8|11971.8|11976.9|11970.9|0
1651638600000|2022-05-04 04:30:00|11976.9|11970.9|11986.2|11980.2|11986.2|11980.2|11976.9|11970.9|0
1651638900000|2022-05-04 04:35:00|11985.7|11979.7|11985.2|11979.2|11986.2|11980.2|11983.1|11977.1|0
1651639200000|2022-05-04 04:40:00|11984.7|11978.7|11982.1|11976.1|11984.7|11978.7|11982.1|11976.1|0
1651639500000|2022-05-04 04:45:00|11981.6|11975.6|11980.7|11974.7|11981.7|11975.7|11980.7|11974.7|0
1651639800000|2022-05-04 04:50:00|11979.8|11973.8|11976.9|11970.9|11979.8|11973.8|11976.9|11970.9|0
1651640100000|2022-05-04 04:55:00|11976.8|11970.8|11976.8|11970.8|11976.8|11970.8|11975.8|11969.8|0
1651640400000|2022-05-04 05:00:00|11975.9|11969.9|11976.8|11970.8|11976.9|11970.9|11973|11967|0
1651640700000|2022-05-04 05:05:00|11975|11969|11978.8|11972.8|11978.9|11972.9|11974.9|11968.9|0
1651641000000|2022-05-04 05:10:00|11977|11971|11978.8|11972.8|11982.7|11976.7|11976.9|11970.9|0
1651641300000|2022-05-04 05:15:00|11977.8|11971.8|11976.9|11970.9|11978.8|11972.8|11974.9|11968.9|0
1651641600000|2022-05-04 05:20:00|11975.9|11969.9|11976.8|11970.8|11976.9|11970.9|11974.9|11968.9|0
1651641900000|2022-05-04 05:25:00|11976.9|11970.9|11978.8|11972.8|11978.8|11972.8|11975|11969|0
1651642200000|2022-05-04 05:30:00|11978.9|11972.9|11973.9|11967.9|11980.1|11974.1|11972.9|11966.9|0
1651642500000|2022-05-04 05:35:00|11973.5|11967.5|11971.9|11965.9|11973.9|11967.9|11971.9|11965.9|0
1651642800000|2022-05-04 05:40:00|11972.3|11966.3|11973.9|11967.9|11973.9|11967.9|11971.9|11965.9|0
1651643100000|2022-05-04 05:45:00|11974.8|11968.8|11971.9|11965.9|11976|11970|11967.8|11961.8|0
1651643400000|2022-05-04 05:50:00|11971|11965|11974|11968|11976|11970|11969.9|11963.9|0
1651643700000|2022-05-04 05:55:00|11974.4|11968.4|11976|11970|11976|11970|11974|11968|0
1651644000000|2022-05-04 06:00:00|11980.6|11978.6|11966.1|11964.1|11987.1|11985.1|11965.6|11963.6|32
1651644300000|2022-05-04 06:05:00|11966.6|11964.6|11976.1|11974.1|11977.6|11975.6|11963.1|11961.1|37
1651644600000|2022-05-04 06:10:00|11977.1|11975.1|11980.6|11978.6|11981.1|11979.1|11967.6|11965.6|27
1651644900000|2022-05-04 06:15:00|11980.1|11978.1|11990.1|11988.1|11994.1|11992.1|11978.1|11976.1|30
1651645200000|2022-05-04 06:20:00|11990.6|11988.6|11991.6|11989.6|11994.1|11992.1|11986.6|11984.6|9
1651645500000|2022-05-04 06:25:00|11992.1|11990.1|11990.1|11988.1|11995.6|11993.6|11988.1|11986.1|32
1651645800000|2022-05-04 06:30:00|11989.6|11987.6|11986.6|11984.6|11994.1|11992.1|11986.6|11984.6|7
1651646100000|2022-05-04 06:35:00|11986.1|11984.1|11988.6|11986.6|11988.6|11986.6|11983.6|11981.6|14
1651646400000|2022-05-04 06:40:00|11988.1|11986.1|11988.6|11986.6|11988.6|11986.6|11984.6|11982.6|17
1651646700000|2022-05-04 06:45:00|11988.1|11986.1|11985.1|11983.1|11989.1|11987.1|11983.1|11981.1|13
1651647000000|2022-05-04 06:50:00|11984.6|11982.6|11972.6|11970.6|11985.1|11983.1|11972.6|11970.6|56
1651647300000|2022-05-04 06:55:00|11972.1|11970.1|11978.1|11976.1|11980.1|11978.1|11968.1|11966.1|50
1651647600000|2022-05-04 07:00:00|11977.6|11975.6|11994.6|11992.6|11999.6|11997.6|11951.6|11949.6|656
1651647900000|2022-05-04 07:05:00|11995.1|11993.1|11987.6|11985.6|11995.1|11993.1|11978.6|11976.6|377
1651648200000|2022-05-04 07:10:00|11987.1|11985.1|11967.1|11965.1|11988.6|11986.6|11965.1|11963.1|321
1651648500000|2022-05-04 07:15:00|11968.1|11966.1|11939.6|11937.6|11969.6|11967.6|11933.6|11931.6|284
1651648800000|2022-05-04 07:20:00|11939.1|11937.1|11922.6|11920.6|11940.1|11938.1|11919.6|11917.6|282
1651649100000|2022-05-04 07:25:00|11923.1|11921.1|11919.6|11917.6|11926.1|11924.1|11912.1|11910.1|367
1651649400000|2022-05-04 07:30:00|11919.1|11917.1|11903.1|11901.1|11919.1|11917.1|11903.1|11901.1|306
1651649700000|2022-05-04 07:35:00|11903.6|11901.6|11908.6|11906.6|11913.6|11911.6|11900.1|11898.1|161
1651650000000|2022-05-04 07:40:00|11908.9|11906.9|11913.9|11911.9|11915.4|11913.4|11902.4|11900.4|193
1651650300000|2022-05-04 07:45:00|11913.4|11911.4|11925.4|11923.4|11925.4|11923.4|11913.4|11911.4|235
1651650600000|2022-05-04 07:50:00|11925.9|11923.9|11937.4|11935.4|11938.4|11936.4|11924.4|11922.4|164
1651650900000|2022-05-04 07:55:00|11937.9|11935.9|11931.4|11929.4|11939.4|11937.4|11926.4|11924.4|130
1651651200000|2022-05-04 08:00:00|11930.9|11928.9|11917.4|11915.4|11933.4|11931.4|11916.4|11914.4|199
1651651500000|2022-05-04 08:05:00|11916.9|11914.9|11925.9|11923.9|11927.4|11925.4|11912.4|11910.4|182
1651651800000|2022-05-04 08:10:00|11925.4|11923.4|11928.9|11926.9|11933.9|11931.9|11918.4|11916.4|220
1651652100000|2022-05-04 08:15:00|11929.4|11927.4|11923.9|11921.9|11935.4|11933.4|11923.4|11921.4|130
1651652400000|2022-05-04 08:20:00|11924.4|11922.4|11934.9|11932.9|11936.4|11934.4|11924.4|11922.4|122
1651652700000|2022-05-04 08:25:00|11935.4|11933.4|11937.9|11935.9|11940.4|11938.4|11933.9|11931.9|99
1651653000000|2022-05-04 08:30:00|11937.4|11935.4|11926.9|11924.9|11940.4|11938.4|11924.4|11922.4|105
1651653300000|2022-05-04 08:35:00|11926.4|11924.4|11932.9|11930.9|11934.4|11932.4|11923.9|11921.9|53
1651653600000|2022-05-04 08:40:00|11933.4|11931.4|11928.9|11926.9|11934.4|11932.4|11922.4|11920.4|34
1651653900000|2022-05-04 08:45:00|11929.4|11927.4|11936.9|11934.9|11938.4|11936.4|11924.9|11922.9|38
1651654200000|2022-05-04 08:50:00|11937.4|11935.4|11944.9|11942.9|11946.9|11944.9|11937.4|11935.4|126
1651654500000|2022-05-04 08:55:00|11945.4|11943.4|11932.9|11930.9|11945.4|11943.4|11932.4|11930.4|50
1651654800000|2022-05-04 09:00:00|11932.4|11930.4|11918.4|11916.4|11934.4|11932.4|11917.4|11915.4|156
1651655100000|2022-05-04 09:05:00|11918.9|11916.9|11916.9|11914.9|11922.4|11920.4|11915.4|11913.4|137
1651655400000|2022-05-04 09:10:00|11917.4|11915.4|11927.4|11925.4|11929.9|11927.9|11916.4|11914.4|150
1651655700000|2022-05-04 09:15:00|11926.9|11924.9|11919.4|11917.4|11926.9|11924.9|11916.4|11914.4|98
1651656000000|2022-05-04 09:20:00|11919.9|11917.9|11917.4|11915.4|11921.4|11919.4|11908.4|11906.4|127
1651656300000|2022-05-04 09:25:00|11916.4|11914.4|11913.9|11911.9|11919.4|11917.4|11911.4|11909.4|45
1651656600000|2022-05-04 09:30:00|11913.4|11911.4|11916.9|11914.9|11925.4|11923.4|11911.9|11909.9|112
1651656900000|2022-05-04 09:35:00|11917.4|11915.4|11913.9|11911.9|11917.4|11915.4|11909.9|11907.9|81
1651657200000|2022-05-04 09:40:00|11914.4|11912.4|11913.9|11911.9|11918.9|11916.9|11912.4|11910.4|67
1651657500000|2022-05-04 09:45:00|11914.4|11912.4|11906.9|11904.9|11914.4|11912.4|11906.4|11904.4|81
1651657800000|2022-05-04 09:50:00|11906.4|11904.4|11909.4|11907.4|11910.4|11908.4|11904.4|11902.4|83
1651658100000|2022-05-04 09:55:00|11908.9|11906.9|11912.9|11910.9|11915.4|11913.4|11906.4|11904.4|71
1651658400000|2022-05-04 10:00:00|11913.4|11911.4|11908.9|11906.9|11915.4|11913.4|11907.4|11905.4|85
1651658700000|2022-05-04 10:05:00|11908.4|11906.4|11910.4|11908.4|11913.4|11911.4|11906.4|11904.4|106
1651659000000|2022-05-04 10:10:00|11909.9|11907.9|11906.4|11904.4|11910.9|11908.9|11903.9|11901.9|101
1651659300000|2022-05-04 10:15:00|11906.9|11904.9|11908.4|11906.4|11908.4|11906.4|11902.4|11900.4|53
1651659600000|2022-05-04 10:20:00|11907.9|11905.9|11909.4|11907.4|11911.9|11909.9|11907.4|11905.4|60
1651659900000|2022-05-04 10:25:00|11908.9|11906.9|11905.4|11903.4|11911.4|11909.4|11904.4|11902.4|100
1651660200000|2022-05-04 10:30:00|11904.9|11902.9|11913.4|11911.4|11916.9|11914.9|11904.9|11902.9|60
1651660500000|2022-05-04 10:35:00|11912.9|11910.9|11907.9|11905.9|11914.4|11912.4|11906.4|11904.4|49
1651660800000|2022-05-04 10:40:00|11907.4|11905.4|11912.4|11910.4|11912.4|11910.4|11905.4|11903.4|32
1651661100000|2022-05-04 10:45:00|11911.9|11909.9|11909.4|11907.4|11914.4|11912.4|11906.9|11904.9|52
1651661400000|2022-05-04 10:50:00|11908.4|11906.4|11904.9|11902.9|11909.4|11907.4|11903.4|11901.4|58
1651661700000|2022-05-04 10:55:00|11904.4|11902.4|11901.4|11899.4|11910.4|11908.4|11898.9|11896.9|225
1651662000000|2022-05-04 11:00:00|11899.9|11897.9|11896.4|11894.4|11905.4|11903.4|11895.9|11893.9|94
1651662300000|2022-05-04 11:05:00|11895.9|11893.9|11893.9|11891.9|11899.4|11897.4|11893.4|11891.4|78
1651662600000|2022-05-04 11:10:00|11893.4|11891.4|11894.4|11892.4|11897.4|11895.4|11892.9|11890.9|63
1651662900000|2022-05-04 11:15:00|11894.9|11892.9|11898.4|11896.4|11900.4|11898.4|11894.4|11892.4|48
1651663200000|2022-05-04 11:20:00|11898.9|11896.9|11914.4|11912.4|11914.4|11912.4|11897.4|11895.4|71
1651663500000|2022-05-04 11:25:00|11913.9|11911.9|11911.4|11909.4|11916.9|11914.9|11909.9|11907.9|68
1651663800000|2022-05-04 11:30:00|11910.9|11908.9|11915.9|11913.9|11921.9|11919.9|11910.9|11908.9|168
1651664100000|2022-05-04 11:35:00|11915.4|11913.4|11917.4|11915.4|11919.4|11917.4|11911.4|11909.4|84
1651664400000|2022-05-04 11:40:00|11915.6|11913.6|11912.6|11910.6|11916.6|11914.6|11911.6|11909.6|162
1651664700000|2022-05-04 11:45:00|11913.1|11911.1|11912.1|11910.1|11914.1|11912.1|11907.6|11905.6|49
1651665000000|2022-05-04 11:50:00|11912.6|11910.6|11911.6|11909.6|11917.6|11915.6|11911.1|11909.1|84
1651665300000|2022-05-04 11:55:00|11912.1|11910.1|11912.6|11910.6|11914.6|11912.6|11911.1|11909.1|49
1651665600000|2022-05-04 12:00:00|11913.1|11911.1|11915.6|11913.6|11922.1|11920.1|11913.1|11911.1|96
1651665900000|2022-05-04 12:05:00|11916.1|11914.1|11918.1|11916.1|11920.1|11918.1|11915.6|11913.6|59
1651666200000|2022-05-04 12:10:00|11918.6|11916.6|11926.1|11924.1|11926.6|11924.6|11915.1|11913.1|82
1651666500000|2022-05-04 12:15:00|11926.6|11924.6|11933.1|11931.1|11933.1|11931.1|11922.6|11920.6|133
1651666800000|2022-05-04 12:20:00|11932.6|11930.6|11933.1|11931.1|11941.6|11939.6|11932.6|11930.6|206
1651667100000|2022-05-04 12:25:00|11933.6|11931.6|11926.6|11924.6|11936.1|11934.1|11923.6|11921.6|94
1651667400000|2022-05-04 12:30:00|11926.1|11924.1|11924.6|11922.6|11932.1|11930.1|11923.6|11921.6|108
1651667700000|2022-05-04 12:35:00|11925.1|11923.1|11925.6|11923.6|11928.6|11926.6|11919.6|11917.6|69
1651668000000|2022-05-04 12:40:00|11926.1|11924.1|11926.6|11924.6|11927.1|11925.1|11920.6|11918.6|111
1651668300000|2022-05-04 12:45:00|11926.1|11924.1|11929.1|11927.1|11931.6|11929.6|11925.1|11923.1|153
1651668600000|2022-05-04 12:50:00|11928.6|11926.6|11924.6|11922.6|11929.6|11927.6|11922.6|11920.6|135
1651668900000|2022-05-04 12:55:00|11923.6|11921.6|11926.1|11924.1|11927.6|11925.6|11921.1|11919.1|164
1651669200000|2022-05-04 13:00:00|11925.6|11923.6|11937.6|11935.6|11940.1|11938.1|11925.6|11923.6|166
1651669500000|2022-05-04 13:05:00|11938.6|11936.6|11942.6|11940.6|11943.6|11941.6|11937.1|11935.1|121
1651669800000|2022-05-04 13:10:00|11942.1|11940.1|11942.1|11940.1|11944.6|11942.6|11939.6|11937.6|132
1651670100000|2022-05-04 13:15:00|11941.6|11939.6|11946.6|11944.6|11953.1|11951.1|11940.6|11938.6|132
1651670400000|2022-05-04 13:20:00|11947.6|11945.6|11951.6|11949.6|11960.6|11958.6|11947.6|11945.6|183
1651670700000|2022-05-04 13:25:00|11952.6|11950.6|11953.1|11951.1|11958.6|11956.6|11951.6|11949.6|165
1651671000000|2022-05-04 13:30:00|11951.6|11949.6|11945.1|11943.1|11953.1|11951.1|11939.1|11937.1|379
1651671300000|2022-05-04 13:35:00|11945.6|11943.6|11934.6|11932.6|11955.1|11953.1|11933.1|11931.1|312
1651671600000|2022-05-04 13:40:00|11934.1|11932.1|11937.1|11935.1|11941.1|11939.1|11931.6|11929.6|124
1651671900000|2022-05-04 13:45:00|11937.6|11935.6|11930.1|11928.1|11942.6|11940.6|11929.6|11927.6|134
1651672200000|2022-05-04 13:50:00|11930.6|11928.6|11922.1|11920.1|11930.6|11928.6|11920.1|11918.1|154
1651672500000|2022-05-04 13:55:00|11922.6|11920.6|11933.1|11931.1|11935.6|11933.6|11921.1|11919.1|170
1651672800000|2022-05-04 14:00:00|11933.6|11931.6|11935.6|11933.6|11937.6|11935.6|11927.6|11925.6|253
1651673100000|2022-05-04 14:05:00|11935.1|11933.1|11934.6|11932.6|11941.1|11939.1|11917.6|11915.6|454
1651673400000|2022-05-04 14:10:00|11934.9|11932.9|11919.4|11917.4|11937.9|11935.9|11918.4|11916.4|187
1651673700000|2022-05-04 14:15:00|11919.9|11917.9|11924.4|11922.4|11928.4|11926.4|11913.9|11911.9|216
1651674000000|2022-05-04 14:20:00|11924.9|11922.9|11929.9|11927.9|11932.9|11930.9|11920.4|11918.4|173
1651674300000|2022-05-04 14:25:00|11928.9|11926.9|11927.4|11925.4|11935.4|11933.4|11922.9|11920.9|213
1651674600000|2022-05-04 14:30:00|11927.9|11925.9|11920.4|11918.4|11934.9|11932.9|11918.4|11916.4|244
1651674900000|2022-05-04 14:35:00|11920.9|11918.9|11930.9|11928.9|11933.4|11931.4|11914.9|11912.9|229
1651675200000|2022-05-04 14:40:00|11931.4|11929.4|11913.9|11911.9|11932.9|11930.9|11913.9|11911.9|198
1651675500000|2022-05-04 14:45:00|11914.4|11912.4|11920.4|11918.4|11923.9|11921.9|11913.9|11911.9|175
1651675800000|2022-05-04 14:50:00|11919.9|11917.9|11905.9|11903.9|11920.9|11918.9|11904.9|11902.9|170
1651676100000|2022-05-04 14:55:00|11906.4|11904.4|11911.4|11909.4|11911.9|11909.9|11900.9|11898.9|297
1651676400000|2022-05-04 15:00:00|11910.9|11908.9|11904.4|11902.4|11915.9|11913.9|11901.9|11899.9|225
1651676700000|2022-05-04 15:05:00|11904.9|11902.9|11907.9|11905.9|11910.4|11908.4|11902.4|11900.4|241
1651677000000|2022-05-04 15:10:00|11906.9|11904.9|11901.9|11899.9|11909.9|11907.9|11897.9|11895.9|288
1651677300000|2022-05-04 15:15:00|11901.4|11899.4|11899.9|11897.9|11902.4|11900.4|11889.9|11887.9|514
1651677600000|2022-05-04 15:20:00|11898.9|11896.9|11890.9|11888.9|11901.9|11899.9|11889.4|11887.4|315
1651677900000|2022-05-04 15:25:00|11890.4|11888.4|11880.9|11878.9|11891.9|11889.9|11875.4|11873.4|1545
1651678200000|2022-05-04 15:30:00|11882.4|11880.4|11872.9|11870.9|11884.9|11882.9|11867.9|11865.9|1041
1651678500000|2022-05-04 15:35:00|11873.4|11871.4|11873.9|11871.9|11877.9|11875.9|11868.9|11866.9|256
1651678800000|2022-05-04 15:40:00|11874.4|11872.4|11873.9|11871.9|11876.9|11874.9|11869.9|11867.9|284
1651679100000|2022-05-04 15:45:00|11872.9|11870.9|11884.4|11882.4|11886.9|11884.9|11870.9|11868.9|163
1651679400000|2022-05-04 15:50:00|11883.9|11881.9|11892.9|11890.9|11893.4|11891.4|11881.9|11879.9|71
1651679700000|2022-05-04 15:55:00|11893.4|11891.4|11889.4|11887.4|11894.9|11892.9|11885.9|11883.9|92
1651680000000|2022-05-04 16:00:00|11889.9|11887.9|11881.9|11879.9|11890.4|11888.4|11880.9|11878.9|47
1651680300000|2022-05-04 16:05:00|11881.4|11879.4|11886.9|11884.9|11888.4|11886.4|11880.9|11878.9|44
1651680600000|2022-05-04 16:10:00|11887.4|11885.4|11885.4|11883.4|11887.4|11885.4|11880.4|11878.4|16
1651680900000|2022-05-04 16:15:00|11885.9|11883.9|11895.4|11893.4|11895.4|11893.4|11885.9|11883.9|30
1651681200000|2022-05-04 16:20:00|11895.9|11893.9|11904.9|11902.9|11905.4|11903.4|11895.4|11893.4|33
1651681500000|2022-05-04 16:25:00|11904.4|11902.4|11907.4|11905.4|11910.4|11908.4|11903.4|11901.4|38
1651681800000|2022-05-04 16:30:00|11907.9|11905.9|11909.9|11907.9|11910.9|11908.9|11907.4|11905.4|20
1651682100000|2022-05-04 16:35:00|11910.4|11908.4|11915.9|11913.9|11919.4|11917.4|11909.9|11907.9|40
1651682400000|2022-05-04 16:40:00|11916.4|11914.4|11911.9|11909.9|11917.4|11915.4|11909.4|11907.4|25
1651682700000|2022-05-04 16:45:00|11912.4|11910.4|11907.4|11905.4|11913.9|11911.9|11905.4|11903.4|11
1651683000000|2022-05-04 16:50:00|11906.9|11904.9|11911.9|11909.9|11912.4|11910.4|11902.9|11900.9|34
1651683300000|2022-05-04 16:55:00|11913.9|11911.9|11916.9|11914.9|11917.4|11915.4|11908.4|11906.4|18
1651683600000|2022-05-04 17:00:00|11918.9|11916.9|11912.9|11910.9|11921.9|11919.9|11912.4|11910.4|40
1651683900000|2022-05-04 17:05:00|11912.4|11910.4|11906.4|11904.4|11913.4|11911.4|11906.4|11904.4|8
1651684200000|2022-05-04 17:10:00|11905.9|11903.9|11905.4|11903.4|11906.9|11904.9|11901.4|11899.4|10
1651684500000|2022-05-04 17:15:00|11905.9|11903.9|11905.4|11903.4|11907.4|11905.4|11903.9|11901.9|7
1651684800000|2022-05-04 17:20:00|11905.9|11903.9|11905.9|11903.9|11911.4|11909.4|11902.9|11900.9|36
1651685100000|2022-05-04 17:25:00|11906.4|11904.4|11903.4|11901.4|11908.9|11906.9|11902.9|11900.9|8
1651685400000|2022-05-04 17:30:00|11902.9|11900.9|11906.4|11904.4|11906.4|11904.4|11901.4|11899.4|1
1651685700000|2022-05-04 17:35:00|11906.9|11904.9|11899.4|11897.4|11909.9|11907.9|11896.4|11894.4|7
1651686000000|2022-05-04 17:40:00|11898.9|11896.9|11903.9|11901.9|11903.9|11901.9|11893.9|11891.9|32
1651686300000|2022-05-04 17:45:00|11903.4|11901.4|11901.4|11899.4|11904.9|11902.9|11899.9|11897.9|20
1651686600000|2022-05-04 17:50:00|11900.9|11898.9|11902.9|11900.9|11906.4|11904.4|11899.9|11897.9|14
1651686900000|2022-05-04 17:55:00|11901.4|11899.4|11900.4|11898.4|11915.4|11913.4|11886.4|11884.4|47
1651687200000|2022-05-04 18:00:00|11899.9|11897.9|11914.4|11912.4|11917.9|11915.9|11894.9|11892.9|17
1651687500000|2022-05-04 18:05:00|11912.9|11910.9|11897.9|11895.9|11912.9|11910.9|11882.9|11880.9|29
1651687800000|2022-05-04 18:10:00|11898.9|11896.9|11893.4|11891.4|11906.9|11904.9|11888.4|11886.4|27
1651688100000|2022-05-04 18:15:00|11892.9|11890.9|11879.4|11877.4|11894.4|11892.4|11878.4|11876.4|21
1651688400000|2022-05-04 18:20:00|11878.9|11876.9|11888.4|11886.4|11892.9|11890.9|11871.9|11869.9|32
1651688700000|2022-05-04 18:25:00|11888.9|11886.9|11911.9|11909.9|11919.4|11917.4|11887.4|11885.4|33
1651689000000|2022-05-04 18:30:00|11912.4|11910.4|11866.9|11864.9|11913.4|11911.4|11862.4|11860.4|82
1651689300000|2022-05-04 18:35:00|11865.4|11863.4|11885.9|11883.9|11893.4|11891.4|11858.9|11856.9|31
1651689600000|2022-05-04 18:40:00|11878.9|11876.9|11896.4|11894.4|11917.9|11915.9|11878.9|11876.9|30
1651689900000|2022-05-04 18:45:00|11897.4|11895.4|11926.4|11924.4|11941.4|11939.4|11897.4|11895.4|69
1651690200000|2022-05-04 18:50:00|11927.4|11925.4|11943.9|11941.9|11946.4|11944.4|11920.4|11918.4|71
1651690500000|2022-05-04 18:55:00|11944.9|11942.9|11950.4|11948.4|11954.9|11952.9|11937.4|11935.4|122
1651690800000|2022-05-04 19:00:00|11951.4|11949.4|11976.4|11974.4|11980.9|11978.9|11951.4|11949.4|133
1651691100000|2022-05-04 19:05:00|11975.9|11973.9|11980.9|11978.9|11988.9|11986.9|11974.9|11972.9|47
1651691400000|2022-05-04 19:10:00|11981.4|11979.4|11989.9|11987.9|11993.4|11991.4|11981.4|11979.4|23
1651691700000|2022-05-04 19:15:00|11988.4|11986.4|11990.4|11988.4|12003.9|12001.9|11988.4|11986.4|25
1651692000000|2022-05-04 19:20:00|11989.9|11987.9|11995.9|11993.9|11998.4|11996.4|11987.4|11985.4|34
1651692300000|2022-05-04 19:25:00|11998.9|11996.9|12000.4|11998.4|12004.4|12002.4|11992.9|11990.9|32
1651692600000|2022-05-04 19:30:00|12000.9|11998.9|12013.4|12011.4|12013.4|12011.4|11996.4|11994.4|24
1651692900000|2022-05-04 19:35:00|12011.4|12009.4|12007.9|12005.9|12011.4|12009.4|12000.4|11998.4|39
1651693200000|2022-05-04 19:40:00|12008.4|12006.4|12009.9|12007.9|12019.4|12017.4|12004.9|12002.9|38
1651693500000|2022-05-04 19:45:00|12009.4|12007.4|12025.4|12023.4|12027.4|12025.4|12009.4|12007.4|36
1651693800000|2022-05-04 19:50:00|12025.9|12023.9|12027.9|12025.9|12036.4|12034.4|12023.4|12021.4|150
1651694100000|2022-05-04 19:55:00|12027.4|12025.4|12033.8|12027.8|12033.8|12029.4|12011.4|12009.4|101
1651694400000|2022-05-04 20:00:00|12033.9|12027.9|12026.9|12020.9|12035.3|12029.3|12026.2|12020.2|0
1651694700000|2022-05-04 20:05:00|12026.6|12020.6|12027.6|12021.6|12031.8|12025.8|12025.6|12019.6|0
1651695000000|2022-05-04 20:10:00|12028|12022|12022|12016|12029.3|12023.3|12020.9|12014.9|0
1651695300000|2022-05-04 20:15:00|12021.6|12015.6|12019.7|12013.7|12022.6|12016.6|12018.3|12012.3|0
1651695600000|2022-05-04 20:20:00|12020.1|12014.1|12020.2|12014.2|12022.9|12016.9|12019.8|12013.8|0
1651695900000|2022-05-04 20:25:00|12019.8|12013.8|12019.1|12013.1|12022.9|12016.9|12019.1|12013.1|0
1651696200000|2022-05-04 20:30:00|12019|12013|12016.6|12010.6|12019.1|12013.1|12016.6|12010.6|0
1651696500000|2022-05-04 20:35:00|12017|12011|12017.5|12011.5|12018.3|12012.3|12015.2|12009.2|0
1651696800000|2022-05-04 20:40:00|12017.9|12011.9|12017.3|12011.3|12018.7|12012.7|12016.6|12010.6|0
1651697100000|2022-05-04 20:45:00|12017|12011|12015.8|12009.8|12018.3|12012.3|12015.2|12009.2|0
1651697400000|2022-05-04 20:50:00|12016.2|12010.2|12016.6|12010.6|12017.9|12011.9|12015.4|12009.4|0
1651697700000|2022-05-04 20:55:00|12016.2|12010.2|12016.6|12010.6|12017|12011|12015.2|12009.2|0
1651698000000|2022-05-04 21:00:00|12016.8|12010.8|12019.3|12013.3|12019.6|12013.6|12016.4|12010.4|0
1651698300000|2022-05-04 21:05:00|12019.9|12013.9|12019.9|12013.9|12021.2|12015.2|12019.3|12013.3|0
1651698600000|2022-05-04 21:10:00|12020.1|12014.1|12020.8|12014.8|12020.8|12014.8|12020.1|12014.1|0
1651698900000|2022-05-04 21:15:00|12021|12015|12021.8|12015.8|12022|12016|12021|12015|0
1651699200000|2022-05-04 21:20:00|12022|12016|12021.2|12015.2|12022|12016|12021|12015|0
1651699500000|2022-05-04 21:25:00|12021.6|12015.6|12022|12016|12022.2|12016.2|12020.6|12014.6|0
1651699800000|2022-05-04 21:30:00|12022.4|12016.4|12022.6|12016.6|12022.9|12016.9|12022.4|12016.4|0
1651700100000|2022-05-04 21:35:00|12022.5|12016.5|12022.4|12016.4|12022.5|12016.5|12022.4|12016.4|0
1651700400000|2022-05-04 21:40:00|12022.3|12016.3|12021|12015|12022.3|12016.3|12021|12015|0
1651700700000|2022-05-04 21:45:00|12021.2|12015.2|12021.6|12015.6|12022|12016|12021.2|12015.2|0
1651701000000|2022-05-04 21:50:00|12021.8|12015.8|12021.4|12015.4|12022|12016|12021.4|12015.4|0
1651701300000|2022-05-04 21:55:00|12021.2|12015.2|12021.2|12015.2|12021.6|12015.6|12020.8|12014.8|0
1651701600000|2022-05-04 22:00:00|12021.3|12015.3|12024.1|12018.1|12025|12019|12019.7|12013.7|0
1651701900000|2022-05-04 22:05:00|12023.9|12017.9|12023.9|12017.9|12024.8|12018.8|12022.4|12016.4|0
1651702200000|2022-05-04 22:10:00|12023.5|12017.5|12028.8|12022.8|12029.9|12023.9|12022.7|12016.7|0
1651702500000|2022-05-04 22:15:00|12028.4|12022.4|12032|12026|12032|12026|12028.4|12022.4|0
1651702800000|2022-05-04 22:20:00|12032.1|12026.1|12032.4|12026.4|12035.1|12029.1|12031.8|12025.8|0
1651703100000|2022-05-04 22:25:00|12032|12026|12031.3|12025.3|12033|12027|12030.7|12024.7|0
1651703400000|2022-05-04 22:30:00|12031.7|12025.7|12026.7|12020.7|12031.7|12025.7|12025.7|12019.7|0
1651703700000|2022-05-04 22:35:00|12026.3|12020.3|12022.5|12016.5|12026.3|12020.3|12021.1|12015.1|0
1651704000000|2022-05-04 22:40:00|12022.1|12016.1|12020.1|12014.1|12022.1|12016.1|12017.9|12011.9|0
1651704300000|2022-05-04 22:45:00|12020.5|12014.5|12020.5|12014.5|12021.8|12015.8|12020.1|12014.1|0
1651704600000|2022-05-04 22:50:00|12021.1|12015.1|12022.2|12016.2|12022.6|12016.6|12021.1|12015.1|0
1651704900000|2022-05-04 22:55:00|12022.4|12016.4|12021.4|12015.4|12023.5|12017.5|12021.1|12015.1|0
1651705200000|2022-05-04 23:00:00|12021.5|12015.5|12023.5|12017.5|12024.1|12018.1|12021.4|12015.4|0
1651705500000|2022-05-04 23:05:00|12023.6|12017.6|12024.3|12018.3|12025.1|12019.1|12023|12017|0
1651705800000|2022-05-04 23:10:00|12024.5|12018.5|12024.4|12018.4|12026.2|12020.2|12024.1|12018.1|0
1651706100000|2022-05-04 23:15:00|12024.1|12018.1|12023.7|12017.7|12025|12019|12023.3|12017.3|0
1651706400000|2022-05-04 23:20:00|12024.1|12018.1|12022.3|12016.3|12024.1|12018.1|12021.6|12015.6|0
1651706700000|2022-05-04 23:25:00|12022.1|12016.1|12022|12016|12022.7|12016.7|12021.6|12015.6|0
1651707000000|2022-05-04 23:30:00|12022.1|12016.1|12020.8|12014.8|12022.3|12016.3|12020.2|12014.2|0
1651707300000|2022-05-04 23:35:00|12021.2|12015.2|12019.1|12013.1|12022.7|12016.7|12018.7|12012.7|0
1651707600000|2022-05-04 23:40:00|12018.7|12012.7|12020.8|12014.8|12021.2|12015.2|12018.7|12012.7|0
1651707900000|2022-05-04 23:45:00|12020.4|12014.4|12020.2|12014.2|12021.2|12015.2|12019.9|12013.9|0
1651708200000|2022-05-04 23:50:00|12020.4|12014.4|12022.7|12016.7|12023.3|12017.3|12020.4|12014.4|0
1651708500000|2022-05-04 23:55:00|12022.5|12016.5|12022.3|12016.3|12023.7|12017.7|12022|12016|0
1651708800000|2022-05-05 00:00:00|12022.4|12016.4|12022.7|12016.7|12024.4|12018.4|12022|12016|0
1651709100000|2022-05-05 00:05:00|12023.3|12017.3|12022|12016|12023.5|12017.5|12020.2|12014.2|0
1651709400000|2022-05-05 00:10:00|12021.8|12015.8|12023.2|12017.2|12023.4|12017.4|12020|12014|0
1651709700000|2022-05-05 00:15:00|12023.6|12017.6|12023.9|12017.9|12026.6|12020.6|12017.9|12011.9|0
1651710000000|2022-05-05 00:20:00|12022.9|12016.9|12032.1|12026.1|12034.1|12028.1|12021.9|12015.9|0
1651710300000|2022-05-05 00:25:00|12032.5|12026.5|12032|12026|12034.1|12028.1|12030|12024|0
1651710600000|2022-05-05 00:30:00|12031.2|12025.2|12038.1|12032.1|12040.2|12034.2|12030|12024|0
1651710900000|2022-05-05 00:35:00|12038.6|12032.6|12040.2|12034.2|12042.2|12036.2|12038.1|12032.1|0
1651711200000|2022-05-05 00:40:00|12040.1|12034.1|12034.1|12028.1|12040.1|12034.1|12034.1|12028.1|0
1651711500000|2022-05-05 00:45:00|12034.6|12028.6|12042|12036|12043.9|12037.9|12032.8|12026.8|0
1651711800000|2022-05-05 00:50:00|12040.2|12034.2|12040.1|12034.1|12040.2|12034.2|12038.2|12032.2|0
1651712100000|2022-05-05 00:55:00|12038.3|12032.3|12040.2|12034.2|12040.2|12034.2|12038.2|12032.2|0
1651712400000|2022-05-05 01:00:00|12042.1|12036.1|12040.2|12034.2|12042.1|12036.1|12040.2|12034.2|0
1651712700000|2022-05-05 01:05:00|12038.3|12032.3|12038.3|12032.3|12042.1|12036.1|12038.3|12032.3|0
1651713000000|2022-05-05 01:10:00|12040.2|12034.2|12038.3|12032.3|12040.2|12034.2|12038.3|12032.3|0
1651713300000|2022-05-05 01:15:00|12040|12034|12040|12034|12040.1|12034.1|12036|12030|0
1651713600000|2022-05-05 01:20:00|12040.1|12034.1|12044.1|12038.1|12044.1|12038.1|12038|12032|0
1651713900000|2022-05-05 01:25:00|12045|12039|12044.6|12038.6|12046.6|12040.6|12044.1|12038.1|0
1651714200000|2022-05-05 01:30:00|12044.1|12038.1|12042.5|12036.5|12046.6|12040.6|12040.5|12034.5|0
1651714500000|2022-05-05 01:35:00|12041.6|12035.6|12041.5|12035.5|12042.6|12036.6|12040.5|12034.5|0
1651714800000|2022-05-05 01:40:00|12041.1|12035.1|12034.4|12028.4|12042.5|12036.5|12034.4|12028.4|0
1651715100000|2022-05-05 01:45:00|12031.2|12025.2|12029.3|12023.3|12031.2|12025.2|12029.3|12023.3|0
1651715400000|2022-05-05 01:50:00|12027.4|12021.4|12023.7|12017.7|12027.5|12021.5|12023.7|12017.7|0
1651715700000|2022-05-05 01:55:00|12025.6|12019.6|12027.5|12021.5|12029.4|12023.4|12025.6|12019.6|0
1651716000000|2022-05-05 02:00:00|12028.8|12022.8|12030.3|12024.3|12032.4|12026.4|12028.3|12022.3|0
1651716300000|2022-05-05 02:05:00|12031.2|12025.2|12036.4|12030.4|12038.4|12032.4|12031.2|12025.2|0
1651716600000|2022-05-05 02:10:00|12037.3|12031.3|12037.3|12031.3|12038.4|12032.4|12036.2|12030.2|0
1651716900000|2022-05-05 02:15:00|12036.6|12030.6|12036.6|12030.6|12038.4|12032.4|12036.6|12030.6|0
1651717200000|2022-05-05 02:20:00|12034.7|12028.7|12029|12023|12034.7|12028.7|12029|12023|0
1651717500000|2022-05-05 02:25:00|12029.1|12023.1|12031|12025|12031|12025|12029|12023|0
1651717800000|2022-05-05 02:30:00|12029.1|12023.1|12029.1|12023.1|12029.1|12023.1|12029.1|12023.1|0
1651718100000|2022-05-05 02:35:00|12029|12023|12029.1|12023.1|12029.1|12023.1|12027.2|12021.2|0
1651718400000|2022-05-05 02:40:00|12027.2|12021.2|12029.1|12023.1|12029.1|12023.1|12027.2|12021.2|0
1651718700000|2022-05-05 02:45:00|12030.9|12024.9|12031|12025|12031|12025|12030.9|12024.9|0
1651719000000|2022-05-05 02:50:00|12032.8|12026.8|12031|12025|12032.9|12026.9|12031|12025|0
1651719300000|2022-05-05 02:55:00|12032.8|12026.8|12030.9|12024.9|12032.8|12026.8|12030.9|12024.9|0
1651719600000|2022-05-05 03:00:00|12032.8|12026.8|12034.7|12028.7|12035.7|12029.7|12032.8|12026.8|0
1651719900000|2022-05-05 03:05:00|12033.8|12027.8|12038.5|12032.5|12038.5|12032.5|12032.8|12026.8|0
1651720200000|2022-05-05 03:10:00|12039.5|12033.5|12040.4|12034.4|12040.4|12034.4|12038.5|12032.5|0
1651720500000|2022-05-05 03:15:00|12043.2|12037.2|12044.4|12038.4|12044.4|12038.4|12042.3|12036.3|0
1651720800000|2022-05-05 03:20:00|12043.9|12037.9|12048.4|12042.4|12048.4|12042.4|12042.3|12036.3|0
1651721100000|2022-05-05 03:25:00|12048|12042|12050.5|12044.5|12050.5|12044.5|12046.4|12040.4|0
1651721400000|2022-05-05 03:30:00|12050.4|12044.4|12048.4|12042.4|12050.4|12044.4|12047.4|12041.4|0
1651721700000|2022-05-05 03:35:00|12047.5|12041.5|12047.4|12041.4|12050.4|12044.4|12046.4|12040.4|0
1651722000000|2022-05-05 03:40:00|12047.8|12041.8|12048.4|12042.4|12050.4|12044.4|12046.4|12040.4|0
1651722300000|2022-05-05 03:45:00|12047.8|12041.8|12046|12040|12047.9|12041.9|12046|12040|0
1651722600000|2022-05-05 03:50:00|12046.9|12040.9|12044.1|12038.1|12047.8|12041.8|12044.1|12038.1|0
1651722900000|2022-05-05 03:55:00|12046|12040|12046|12040|12046|12040|12046|12040|0
1651723200000|2022-05-05 04:00:00|12045.1|12039.1|12047.9|12041.9|12047.9|12041.9|12045.1|12039.1|0
1651723500000|2022-05-05 04:05:00|12047.8|12041.8|12047.8|12041.8|12047.8|12041.8|12046|12040|0
1651723800000|2022-05-05 04:10:00|12046|12040|12047.8|12041.8|12047.9|12041.9|12046|12040|0
1651724100000|2022-05-05 04:15:00|12047.9|12041.9|12046.9|12040.9|12047.9|12041.9|12046|12040|0
1651724400000|2022-05-05 04:20:00|12047.8|12041.8|12047.8|12041.8|12047.8|12041.8|12046.9|12040.9|0
1651724700000|2022-05-05 04:25:00|12047.9|12041.9|12046|12040|12047.9|12041.9|12046|12040|0
1651725000000|2022-05-05 04:30:00|12046.9|12040.9|12046|12040|12047.9|12041.9|12046|12040|0
1651725300000|2022-05-05 04:35:00|12047.9|12041.9|12048|12042|12048|12042|12046.1|12040.1|0
1651725600000|2022-05-05 04:40:00|12047.9|12041.9|12049.9|12043.9|12049.9|12043.9|12046.1|12040.1|0
1651726200000|2022-05-05 04:50:00|12051.8|12045.8|12049.9|12043.9|12051.8|12045.8|12049.9|12043.9|0
1651726500000|2022-05-05 04:55:00|12050|12044|12050|12044|12050|12044|12049|12043|0
1651726800000|2022-05-05 05:00:00|12053|12047|12049.6|12043.6|12054.6|12048.6|12049.6|12043.6|0
1651727100000|2022-05-05 05:05:00|12049.5|12043.5|12045.7|12039.7|12051.8|12045.8|12045.7|12039.7|0
1651727400000|2022-05-05 05:10:00|12046.2|12040.2|12049.8|12043.8|12049.8|12043.8|12045.7|12039.7|0
1651727700000|2022-05-05 05:15:00|12048.4|12042.4|12047.4|12041.4|12049.3|12043.3|12047.4|12041.4|0
1651728000000|2022-05-05 05:20:00|12047.5|12041.5|12046.4|12040.4|12051.3|12045.3|12045.4|12039.4|0
1651728300000|2022-05-05 05:25:00|12046.3|12040.3|12046.3|12040.3|12046.4|12040.4|12044.4|12038.4|0
1651728600000|2022-05-05 05:30:00|12049.4|12043.4|12051|12045|12053|12047|12048.9|12042.9|0
1651728900000|2022-05-05 05:35:00|12051.9|12045.9|12051|12045|12057.1|12051.1|12051|12045|0
1651729200000|2022-05-05 05:40:00|12050.9|12044.9|12052|12046|12055|12049|12048.9|12042.9|0
1651729500000|2022-05-05 05:45:00|12052.4|12046.4|12042.8|12036.8|12053|12047|12042.8|12036.8|0
1651729800000|2022-05-05 05:50:00|12042|12036|12040.8|12034.8|12042.9|12036.9|12038.8|12032.8|0
1651730100000|2022-05-05 05:55:00|12040.9|12034.9|12042.9|12036.9|12042.9|12036.9|12038.8|12032.8|0
1651730400000|2022-05-05 06:00:00|12020.4|12018.4|12014.9|12012.9|12022.4|12020.4|12008.4|12006.4|45
1651730700000|2022-05-05 06:05:00|12015.4|12013.4|12003.4|12001.4|12015.9|12013.9|12000.9|11998.9|55
1651731000000|2022-05-05 06:10:00|12002.9|12000.9|12020.9|12018.9|12023.9|12021.9|12002.9|12000.9|118
1651731300000|2022-05-05 06:15:00|12019.9|12017.9|12028.4|12026.4|12034.9|12032.9|12018.4|12016.4|50
1651731600000|2022-05-05 06:20:00|12027.9|12025.9|12027.9|12025.9|12031.9|12029.9|12024.9|12022.9|30
1651731900000|2022-05-05 06:25:00|12027.4|12025.4|12008.9|12006.9|12027.9|12025.9|12007.9|12005.9|61
1651732200000|2022-05-05 06:30:00|12009.4|12007.4|12016.9|12014.9|12017.9|12015.9|12005.9|12003.9|25
1651732500000|2022-05-05 06:35:00|12017.4|12015.4|12023.9|12021.9|12026.4|12024.4|12017.4|12015.4|41
1651732800000|2022-05-05 06:40:00|12024.4|12022.4|12026.4|12024.4|12030.4|12028.4|12021.9|12019.9|10
1651733100000|2022-05-05 06:45:00|12026.9|12024.9|12036.4|12034.4|12036.4|12034.4|12026.9|12024.9|56
1651733400000|2022-05-05 06:50:00|12037.4|12035.4|12042.9|12040.9|12045.9|12043.9|12036.9|12034.9|125
1651733700000|2022-05-05 06:55:00|12043.4|12041.4|12025.4|12023.4|12046.9|12044.9|12020.4|12018.4|190
1651734000000|2022-05-05 07:00:00|12026.9|12024.9|12027.9|12025.9|12040.9|12038.9|11996.9|11994.9|1270
1651734300000|2022-05-05 07:05:00|12029.4|12027.4|12043.4|12041.4|12047.4|12045.4|12012.4|12010.4|581
1651734600000|2022-05-05 07:10:00|12044.4|12042.4|12001.9|11999.9|12050.9|12048.9|12001.4|11999.4|541
1651734900000|2022-05-05 07:15:00|12002.4|12000.4|12003.9|12001.9|12014.4|12012.4|12000.4|11998.4|405
1651735200000|2022-05-05 07:20:00|12003.4|12001.4|11997.4|11995.4|12008.9|12006.9|11992.9|11990.9|378
1651735500000|2022-05-05 07:25:00|11997.9|11995.9|11986.4|11984.4|11999.9|11997.9|11979.9|11977.9|366
1651735800000|2022-05-05 07:30:00|11985.9|11983.9|11981.9|11979.9|11995.4|11993.4|11978.9|11976.9|395
1651736100000|2022-05-05 07:35:00|11981.4|11979.4|11975.9|11973.9|11992.4|11990.4|11972.4|11970.4|393
1651736400000|2022-05-05 07:40:00|11975.5|11973.5|11992|11990|11996.5|11994.5|11974.5|11972.5|454
1651736700000|2022-05-05 07:45:00|11991.5|11989.5|11992|11990|12005.5|12003.5|11987|11985|204
1651737000000|2022-05-05 07:50:00|11992.5|11990.5|11991.5|11989.5|12001|11999|11989|11987|197
1651737300000|2022-05-05 07:55:00|11991|11989|11988.5|11986.5|11993.5|11991.5|11982|11980|187
1651737600000|2022-05-05 08:00:00|11987|11985|11977.5|11975.5|11992|11990|11974.5|11972.5|124
1651737900000|2022-05-05 08:05:00|11976|11974|11976.5|11974.5|11983.5|11981.5|11971.5|11969.5|136
1651738200000|2022-05-05 08:10:00|11976|11974|11982|11980|11989|11987|11971|11969|151
1651738500000|2022-05-05 08:15:00|11981.5|11979.5|11987|11985|11987.5|11985.5|11979.5|11977.5|87
1651738800000|2022-05-05 08:20:00|11986.5|11984.5|11997.5|11995.5|11999.5|11997.5|11985|11983|84
1651739100000|2022-05-05 08:25:00|11997|11995|11986|11984|11997|11995|11985|11983|69
1651739400000|2022-05-05 08:30:00|11985.5|11983.5|11985.5|11983.5|11991|11989|11981.5|11979.5|104
1651739700000|2022-05-05 08:35:00|11985|11983|11989|11987|11992.5|11990.5|11981|11979|65
1651740000000|2022-05-05 08:40:00|11988.5|11986.5|11975|11973|11989|11987|11970.5|11968.5|187
1651740300000|2022-05-05 08:45:00|11975.5|11973.5|11977|11975|11977.5|11975.5|11965.5|11963.5|115
1651740600000|2022-05-05 08:50:00|11976|11974|11957.5|11955.5|11976.5|11974.5|11957.5|11955.5|167
1651740900000|2022-05-05 08:55:00|11958|11956|11956.5|11954.5|11958|11956|11945.5|11943.5|194
1651741200000|2022-05-05 09:00:00|11955.5|11953.5|11958.5|11956.5|11959.5|11957.5|11950.5|11948.5|98
1651741500000|2022-05-05 09:05:00|11959|11957|11956|11954|11959.5|11957.5|11950.5|11948.5|155
1651741800000|2022-05-05 09:10:00|11955.5|11953.5|11965|11963|11968|11966|11955.5|11953.5|134
1651742100000|2022-05-05 09:15:00|11965.5|11963.5|11972.5|11970.5|11972.5|11970.5|11963.5|11961.5|101
1651742400000|2022-05-05 09:20:00|11973|11971|11959|11957|11973.5|11971.5|11955.5|11953.5|232
1651742700000|2022-05-05 09:25:00|11958.5|11956.5|11966.5|11964.5|11975|11973|11957.5|11955.5|100
1651743000000|2022-05-05 09:30:00|11966|11964|11968|11966|11976|11974|11965|11963|110
1651743300000|2022-05-05 09:35:00|11967.5|11965.5|11976.5|11974.5|11978|11976|11967|11965|108
1651743600000|2022-05-05 09:40:00|11976|11974|11982.5|11980.5|11983|11981|11974.5|11972.5|122
1651743900000|2022-05-05 09:45:00|11982|11980|11985.5|11983.5|11989.5|11987.5|11981|11979|128
1651744200000|2022-05-05 09:50:00|11985|11983|11982.5|11980.5|11992.5|11990.5|11981.5|11979.5|120
1651744500000|2022-05-05 09:55:00|11983|11981|11984.5|11982.5|11991|11989|11980.5|11978.5|155
1651744800000|2022-05-05 10:00:00|11984|11982|11983.5|11981.5|11989.5|11987.5|11981|11979|78
1651745100000|2022-05-05 10:05:00|11983|11981|11987|11985|11987|11985|11972.5|11970.5|74
1651745400000|2022-05-05 10:10:00|11987.5|11985.5|11993.5|11991.5|11994.5|11992.5|11985.5|11983.5|128
1651745700000|2022-05-05 10:15:00|11993|11991|11984|11982|11995|11993|11982.5|11980.5|88
1651746000000|2022-05-05 10:20:00|11983.5|11981.5|11988.5|11986.5|11993.5|11991.5|11978|11976|127
1651746300000|2022-05-05 10:25:00|11988|11986|11984.5|11982.5|11989|11987|11984.5|11982.5|67
1651746600000|2022-05-05 10:30:00|11985|11983|11979.5|11977.5|11990.5|11988.5|11978|11976|55
1651746900000|2022-05-05 10:35:00|11980|11978|11985|11983|11987.5|11985.5|11979|11977|53
1651747200000|2022-05-05 10:40:00|11985.5|11983.5|11992|11990|11992|11990|11984|11982|113
1651747500000|2022-05-05 10:45:00|11991.5|11989.5|11995|11993|11997|11995|11990.5|11988.5|41
1651747800000|2022-05-05 10:50:00|11994.5|11992.5|11999|11997|12001|11999|11994|11992|43
1651748100000|2022-05-05 10:55:00|11999.5|11997.5|11995|11993|12001|11999|11993.5|11991.5|112
1651748400000|2022-05-05 11:00:00|11996|11994|11996|11994|11998.5|11996.5|11986.5|11984.5|151
1651748700000|2022-05-05 11:05:00|11995|11993|11999|11997|12003|12001|11993|11991|689
1651749000000|2022-05-05 11:10:00|11998.5|11996.5|11990.5|11988.5|12001|11999|11986.5|11984.5|1670
1651749300000|2022-05-05 11:15:00|11989.5|11987.5|11987|11985|11993.5|11991.5|11985|11983|1170
1651749600000|2022-05-05 11:20:00|11986.5|11984.5|11988.5|11986.5|11991|11989|11983.5|11981.5|76
1651749900000|2022-05-05 11:25:00|11988|11986|11988|11986|11998.5|11996.5|11987|11985|107
1651750200000|2022-05-05 11:30:00|11987.5|11985.5|11997.5|11995.5|11998|11996|11987|11985|104
1651750500000|2022-05-05 11:35:00|11999|11997|12002|12000|12004.5|12002.5|11995.5|11993.5|87
1651750800000|2022-05-05 11:40:00|12001.7|11999.7|12010.7|12008.7|12011.2|12009.2|12001.2|11999.2|76
1651751100000|2022-05-05 11:45:00|12011.2|12009.2|12021.2|12019.2|12021.2|12019.2|12010.7|12008.7|135
1651751400000|2022-05-05 11:50:00|12022.2|12020.2|12020.7|12018.7|12031.2|12029.2|12019.2|12017.2|189
1651751700000|2022-05-05 11:55:00|12021.2|12019.2|12029.2|12027.2|12030.2|12028.2|12020.7|12018.7|96
1651752000000|2022-05-05 12:00:00|12028.2|12026.2|12019.7|12017.7|12029.2|12027.2|12019.2|12017.2|515
1651752300000|2022-05-05 12:05:00|12020.2|12018.2|12023.2|12021.2|12030.7|12028.7|12018.2|12016.2|151
1651752600000|2022-05-05 12:10:00|12023.7|12021.7|12028.2|12026.2|12030.7|12028.7|12023.2|12021.2|147
1651752900000|2022-05-05 12:15:00|12028.7|12026.7|12022.7|12020.7|12029.2|12027.2|12021.2|12019.2|135
1651753200000|2022-05-05 12:20:00|12023.2|12021.2|12022.7|12020.7|12031.2|12029.2|12019.7|12017.7|142
1651753500000|2022-05-05 12:25:00|12023.2|12021.2|12027.7|12025.7|12034.2|12032.2|12022.7|12020.7|237
1651753800000|2022-05-05 12:30:00|12027.2|12025.2|12019.7|12017.7|12030.2|12028.2|12017.7|12015.7|112
1651754100000|2022-05-05 12:35:00|12019.2|12017.2|12019.2|12017.2|12023.2|12021.2|12017.2|12015.2|88
1651754400000|2022-05-05 12:40:00|12018.7|12016.7|12009.2|12007.2|12020.2|12018.2|12007.7|12005.7|91
1651754700000|2022-05-05 12:45:00|12008.7|12006.7|12011.2|12009.2|12015.2|12013.2|12004.2|12002.2|190
1651755000000|2022-05-05 12:50:00|12012.2|12010.2|12016.2|12014.2|12020.2|12018.2|12006.7|12004.7|163
1651755300000|2022-05-05 12:55:00|12016.7|12014.7|12007.7|12005.7|12020.2|12018.2|12007.2|12005.2|96
1651755600000|2022-05-05 13:00:00|12008.2|12006.2|11988.2|11986.2|12008.2|12006.2|11987.7|11985.7|153
1651755900000|2022-05-05 13:05:00|11987.2|11985.2|11985.7|11983.7|11989.2|11987.2|11982.2|11980.2|141
1651756200000|2022-05-05 13:10:00|11986.2|11984.2|11982.2|11980.2|11986.2|11984.2|11976.2|11974.2|127
1651756500000|2022-05-05 13:15:00|11981.7|11979.7|11976.2|11974.2|11982.2|11980.2|11975.7|11973.7|153
1651756800000|2022-05-05 13:20:00|11976.7|11974.7|11986.2|11984.2|11989.2|11987.2|11974.7|11972.7|182
1651757100000|2022-05-05 13:25:00|11986.7|11984.7|11982.2|11980.2|11989.2|11987.2|11976.2|11974.2|177
1651757400000|2022-05-05 13:30:00|11981.7|11979.7|11989.7|11987.7|11989.7|11987.7|11967.7|11965.7|338
1651757700000|2022-05-05 13:35:00|11989.2|11987.2|11990.7|11988.7|11995.2|11993.2|11978.7|11976.7|254
1651758000000|2022-05-05 13:40:00|11990.2|11988.2|11980.7|11978.7|12001.2|11999.2|11979.2|11977.2|236
1651758300000|2022-05-05 13:45:00|11980.2|11978.2|11983.7|11981.7|11990.2|11988.2|11978.2|11976.2|195
1651758600000|2022-05-05 13:50:00|11983.2|11981.2|11988.2|11986.2|11991.2|11989.2|11978.2|11976.2|186
1651758900000|2022-05-05 13:55:00|11987.7|11985.7|11977.7|11975.7|11989.2|11987.2|11969.7|11967.7|193
1651759200000|2022-05-05 14:00:00|11977.2|11975.2|11957.7|11955.7|11977.2|11975.2|11957.7|11955.7|196
1651759500000|2022-05-05 14:05:00|11957.2|11955.2|11952.2|11950.2|11967.2|11965.2|11945.2|11943.2|479
1651759800000|2022-05-05 14:10:00|11952.5|11950.5|11963|11961|11963.5|11961.5|11945|11943|426
1651760100000|2022-05-05 14:15:00|11962|11960|11956|11954|11963.5|11961.5|11948|11946|197
1651760400000|2022-05-05 14:20:00|11955.5|11953.5|11941|11939|11956.5|11954.5|11933|11931|258
1651760700000|2022-05-05 14:25:00|11941.5|11939.5|11936|11934|11947|11945|11934.5|11932.5|245
1651761000000|2022-05-05 14:30:00|11935.5|11933.5|11934.5|11932.5|11939.5|11937.5|11925.5|11923.5|393
1651761300000|2022-05-05 14:35:00|11935|11933|11933|11931|11944.5|11942.5|11932.5|11930.5|372
1651761600000|2022-05-05 14:40:00|11932.5|11930.5|11935.5|11933.5|11940.5|11938.5|11925.5|11923.5|1078
1651761900000|2022-05-05 14:45:00|11936|11934|11910.5|11908.5|11939.5|11937.5|11910.5|11908.5|220
1651762200000|2022-05-05 14:50:00|11910|11908|11903|11901|11919.5|11917.5|11897.5|11895.5|350
1651762500000|2022-05-05 14:55:00|11902|11900|11918.5|11916.5|11921|11919|11901.5|11899.5|450
1651762800000|2022-05-05 15:00:00|11917.5|11915.5|11897.5|11895.5|11917.5|11915.5|11893.5|11891.5|658
1651763100000|2022-05-05 15:05:00|11897|11895|11878.5|11876.5|11898.5|11896.5|11867.5|11865.5|502
1651763400000|2022-05-05 15:10:00|11879.5|11877.5|11870.5|11868.5|11880|11878|11861.5|11859.5|456
1651763700000|2022-05-05 15:15:00|11869.5|11867.5|11864|11862|11875|11873|11855.5|11853.5|625
1651764000000|2022-05-05 15:20:00|11865|11863|11851|11849|11870.5|11868.5|11850|11848|533
1651764300000|2022-05-05 15:25:00|11851.5|11849.5|11873|11871|11873.5|11871.5|11847|11845|813
1651764600000|2022-05-05 15:30:00|11875|11873|11882|11880|11896.5|11894.5|11867|11865|999
1651764900000|2022-05-05 15:35:00|11883|11881|11889.5|11887.5|11897.5|11895.5|11881|11879|204
1651765200000|2022-05-05 15:40:00|11890|11888|11884.5|11882.5|11897|11895|11879|11877|343
1651765500000|2022-05-05 15:45:00|11884|11882|11872.5|11870.5|11884|11882|11866.5|11864.5|61
1651765800000|2022-05-05 15:50:00|11873.5|11871.5|11830.5|11828.5|11874.5|11872.5|11829|11827|109
1651766100000|2022-05-05 15:55:00|11831.5|11829.5|11843|11841|11848.5|11846.5|11831.5|11829.5|73
1651766400000|2022-05-05 16:00:00|11841|11839|11840.5|11838.5|11841|11839|11815.5|11813.5|121
1651766700000|2022-05-05 16:05:00|11841|11839|11847.5|11845.5|11854|11852|11838.5|11836.5|75
1651767000000|2022-05-05 16:10:00|11847|11845|11854.5|11852.5|11865|11863|11842|11840|40
1651767300000|2022-05-05 16:15:00|11855|11853|11864.5|11862.5|11865.5|11863.5|11844.5|11842.5|33
1651767600000|2022-05-05 16:20:00|11865|11863|11852.5|11850.5|11870.5|11868.5|11849.5|11847.5|51
1651767900000|2022-05-05 16:25:00|11852|11850|11860.5|11858.5|11872|11870|11852|11850|79
1651768200000|2022-05-05 16:30:00|11858.5|11856.5|11857.5|11855.5|11870.5|11868.5|11856.5|11854.5|29
1651768500000|2022-05-05 16:35:00|11857|11855|11848|11846|11857.5|11855.5|11839.5|11837.5|62
1651768800000|2022-05-05 16:40:00|11847.5|11845.5|11844|11842|11848|11846|11839|11837|28
1651769100000|2022-05-05 16:45:00|11843.5|11841.5|11845|11843|11850.5|11848.5|11834|11832|47
1651769400000|2022-05-05 16:50:00|11846.5|11844.5|11858|11856|11862|11860|11845|11843|30
1651769700000|2022-05-05 16:55:00|11858.5|11856.5|11862|11860|11865|11863|11855|11853|23
1651770000000|2022-05-05 17:00:00|11862.5|11860.5|11881|11879|11888.5|11886.5|11862.5|11860.5|55
1651770300000|2022-05-05 17:05:00|11880.5|11878.5|11885.5|11883.5|11889.5|11887.5|11876|11874|14
1651770600000|2022-05-05 17:10:00|11880|11878|11877.5|11875.5|11884.5|11882.5|11876|11874|24
1651770900000|2022-05-05 17:15:00|11878|11876|11878.5|11876.5|11882.5|11880.5|11868.5|11866.5|20
1651771200000|2022-05-05 17:20:00|11878|11876|11871.5|11869.5|11883|11881|11869.5|11867.5|19
1651771500000|2022-05-05 17:25:00|11871|11869|11873.5|11871.5|11877.5|11875.5|11866|11864|18
1651771800000|2022-05-05 17:30:00|11868.5|11866.5|11871.5|11869.5|11874|11872|11862.5|11860.5|15
1651772100000|2022-05-05 17:35:00|11871|11869|11880|11878|11899.5|11897.5|11871|11869|56
1651772400000|2022-05-05 17:40:00|11879.5|11877.5|11882|11880|11892|11890|11877|11875|20
1651772700000|2022-05-05 17:45:00|11881.5|11879.5|11874.5|11872.5|11885.5|11883.5|11874.5|11872.5|16
1651773000000|2022-05-05 17:50:00|11869.5|11867.5|11866.5|11864.5|11873.5|11871.5|11860|11858|15
1651773300000|2022-05-05 17:55:00|11867|11865|11869.5|11867.5|11873|11871|11867|11865|10
1651773600000|2022-05-05 18:00:00|11869|11867|11860.5|11858.5|11871.5|11869.5|11856.5|11854.5|18
1651773900000|2022-05-05 18:05:00|11861|11859|11865.5|11863.5|11872|11870|11861|11859|6
1651774200000|2022-05-05 18:10:00|11866|11864|11858|11856|11869.5|11867.5|11852.5|11850.5|21
1651774500000|2022-05-05 18:15:00|11857.5|11855.5|11884|11882|11885.5|11883.5|11857.5|11855.5|32
1651774800000|2022-05-05 18:20:00|11884.5|11882.5|11856.5|11854.5|11886.5|11884.5|11855|11853|30
1651775100000|2022-05-05 18:25:00|11856|11854|11840.5|11838.5|11856|11854|11840.5|11838.5|33
1651775400000|2022-05-05 18:30:00|11841|11839|11837.5|11835.5|11845.5|11843.5|11833.5|11831.5|7
1651775700000|2022-05-05 18:35:00|11837|11835|11843.5|11841.5|11846|11844|11833.5|11831.5|12
1651776000000|2022-05-05 18:40:00|11843|11841|11844.5|11842.5|11849.5|11847.5|11839|11837|4
1651776300000|2022-05-05 18:45:00|11845.5|11843.5|11850.5|11848.5|11854|11852|11842|11840|15
1651776600000|2022-05-05 18:50:00|11851|11849|11854.5|11852.5|11870|11868|11850.5|11848.5|18
1651776900000|2022-05-05 18:55:00|11854|11852|11849|11847|11854|11852|11843|11841|7
1651777200000|2022-05-05 19:00:00|11849.5|11847.5|11832|11830|11852|11850|11832|11830|6
1651777500000|2022-05-05 19:05:00|11832.5|11830.5|11828.5|11826.5|11839|11837|11823.5|11821.5|33
1651777800000|2022-05-05 19:10:00|11829|11827|11827.5|11825.5|11834|11832|11824.5|11822.5|27
1651778100000|2022-05-05 19:15:00|11827|11825|11828|11826|11833|11831|11822.5|11820.5|23
1651778400000|2022-05-05 19:20:00|11827|11825|11825|11823|11830|11828|11821|11819|40
1651778700000|2022-05-05 19:25:00|11826.5|11824.5|11816|11814|11834.5|11832.5|11815|11813|73
1651779000000|2022-05-05 19:30:00|11817.5|11815.5|11825.5|11823.5|11830.5|11828.5|11806.5|11804.5|59
1651779300000|2022-05-05 19:35:00|11826|11824|11828.5|11826.5|11833|11831|11823|11821|24
1651779600000|2022-05-05 19:40:00|11829|11827|11828.5|11826.5|11839|11837|11826.5|11824.5|20
1651779900000|2022-05-05 19:45:00|11829|11827|11809.5|11807.5|11836.5|11834.5|11805.5|11803.5|32
1651780200000|2022-05-05 19:50:00|11808|11806|11836.5|11834.5|11853.5|11851.5|11808|11806|98
1651780500000|2022-05-05 19:55:00|11839|11837|11847.7|11841.7|11856|11854|11839|11837|29
1651780800000|2022-05-05 20:00:00|11849|11843|11853.3|11847.3|11858.3|11852.3|11842.6|11836.6|0
1651781100000|2022-05-05 20:05:00|11853.1|11847.1|11852.5|11846.5|11856.6|11850.6|11843|11837|0
1651781400000|2022-05-05 20:10:00|11852.9|11846.9|11861.1|11855.1|11865|11859|11851.1|11845.1|0
1651781700000|2022-05-05 20:15:00|11860.7|11854.7|11856.1|11850.1|11862.1|11856.1|11855.6|11849.6|0
1651782000000|2022-05-05 20:20:00|11856.4|11850.4|11853.5|11847.5|11860.5|11854.5|11853.3|11847.3|0
1651782300000|2022-05-05 20:25:00|11853.1|11847.1|11854.9|11848.9|11856|11850|11851.4|11845.4|0
1651782600000|2022-05-05 20:30:00|11855.5|11849.5|11853.1|11847.1|11856.4|11850.4|11851.4|11845.4|0
1651782900000|2022-05-05 20:35:00|11851.6|11845.6|11857.4|11851.4|11857.4|11851.4|11851.4|11845.4|0
1651783200000|2022-05-05 20:40:00|11857.8|11851.8|11865.9|11859.9|11865.9|11859.9|11856|11850|0
1651783500000|2022-05-05 20:45:00|11866|11860|11863.2|11857.2|11870.6|11864.6|11863.2|11857.2|0
1651783800000|2022-05-05 20:50:00|11863|11857|11862.8|11856.8|11866.3|11860.3|11862.1|11856.1|0
1651784100000|2022-05-05 20:55:00|11863|11857|11860.1|11854.1|11865|11859|11855.3|11849.3|0
1651784400000|2022-05-05 21:00:00|11859.9|11853.9|11856.5|11850.5|11861.9|11855.9|11856.3|11850.3|0
1651784700000|2022-05-05 21:05:00|11856.1|11850.1|11855.9|11849.9|11856.5|11850.5|11855.5|11849.5|0
1651785000000|2022-05-05 21:10:00|11856.3|11850.3|11852.6|11846.6|11856.8|11850.8|11852.6|11846.6|0
1651785300000|2022-05-05 21:15:00|11853.5|11847.5|11853.2|11847.2|11853.7|11847.7|11853|11847|0
1651785600000|2022-05-05 21:20:00|11853.1|11847.1|11850.8|11844.8|11853.1|11847.1|11850.6|11844.6|0
1651785900000|2022-05-05 21:25:00|11851|11845|11850.2|11844.2|11851|11845|11850.1|11844.1|0
1651786200000|2022-05-05 21:30:00|11850.4|11844.4|11847.1|11841.1|11851.2|11845.2|11847.1|11841.1|0
1651786500000|2022-05-05 21:35:00|11846.9|11840.9|11844.7|11838.7|11846.9|11840.9|11842.5|11836.5|0
1651786800000|2022-05-05 21:40:00|11844.5|11838.5|11843.7|11837.7|11844.5|11838.5|11843.3|11837.3|0
1651787100000|2022-05-05 21:45:00|11844.3|11838.3|11844.5|11838.5|11844.7|11838.7|11844.3|11838.3|0
1651787400000|2022-05-05 21:50:00|11844.3|11838.3|11844.9|11838.9|11844.9|11838.9|11844.3|11838.3|0
1651787700000|2022-05-05 21:55:00|11844.7|11838.7|11844.3|11838.3|11844.7|11838.7|11843.9|11837.9|0
1651788000000|2022-05-05 22:00:00|11844.2|11838.2|11842.1|11836.1|11847.2|11841.2|11838.1|11832.1|0
1651788300000|2022-05-05 22:05:00|11841.9|11835.9|11841.4|11835.4|11844.3|11838.3|11840.8|11834.8|0
1651788600000|2022-05-05 22:10:00|11841.8|11835.8|11846.4|11840.4|11846.4|11840.4|11841.8|11835.8|0
1651788900000|2022-05-05 22:15:00|11846|11840|11834.9|11828.9|11846|11840|11834.9|11828.9|0
1651789200000|2022-05-05 22:20:00|11835|11829|11834|11828|11838.3|11832.3|11831.6|11825.6|0
1651789500000|2022-05-05 22:25:00|11833.6|11827.6|11834.6|11828.6|11836.1|11830.1|11831.5|11825.5|0
1651789800000|2022-05-05 22:30:00|11834.9|11828.9|11842.5|11836.5|11844.9|11838.9|11834.9|11828.9|0
1651790100000|2022-05-05 22:35:00|11842.9|11836.9|11844.3|11838.3|11846|11840|11842.5|11836.5|0
1651790400000|2022-05-05 22:40:00|11844.5|11838.5|11845|11839|11846|11840|11843.5|11837.5|0
1651790700000|2022-05-05 22:45:00|11845.1|11839.1|11845.2|11839.2|11848.2|11842.2|11844.5|11838.5|0
1651791000000|2022-05-05 22:50:00|11845.3|11839.3|11839.2|11833.2|11845.6|11839.6|11838.6|11832.6|0
1651791300000|2022-05-05 22:55:00|11839.4|11833.4|11844.1|11838.1|11845|11839|11839.4|11833.4|0
1651791600000|2022-05-05 23:00:00|11843.9|11837.9|11844.5|11838.5|11844.7|11838.7|11840.4|11834.4|0
1651791900000|2022-05-05 23:05:00|11844.7|11838.7|11844.1|11838.1|11845.6|11839.6|11843.1|11837.1|0
1651792200000|2022-05-05 23:10:00|11844.3|11838.3|11842.1|11836.1|11845|11839|11840.8|11834.8|0
1651792500000|2022-05-05 23:15:00|11842.5|11836.5|11839.2|11833.2|11842.9|11836.9|11839.2|11833.2|0
1651792800000|2022-05-05 23:20:00|11839.4|11833.4|11840.4|11834.4|11841.7|11835.7|11838.6|11832.6|0
1651793100000|2022-05-05 23:25:00|11840.8|11834.8|11844.3|11838.3|11844.3|11838.3|11839.2|11833.2|0
1651793400000|2022-05-05 23:30:00|11844.5|11838.5|11848.5|11842.5|11848.9|11842.9|11844.3|11838.3|0
1651793700000|2022-05-05 23:35:00|11848.6|11842.6|11847.2|11841.2|11848.9|11842.9|11845|11839|0
1651794000000|2022-05-05 23:40:00|11847|11841|11846.4|11840.4|11848.9|11842.9|11846|11840|0
1651794300000|2022-05-05 23:45:00|11846.6|11840.6|11844.3|11838.3|11847.8|11841.8|11842.1|11836.1|0
1651794600000|2022-05-05 23:50:00|11843.9|11837.9|11848.7|11842.7|11848.9|11842.9|11843.9|11837.9|0
1651794900000|2022-05-05 23:55:00|11848.9|11842.9|11849.3|11843.3|11851.1|11845.1|11847.8|11841.8|0
1651795200000|2022-05-06 00:00:00|11849.4|11843.4|11842.1|11836.1|11852.4|11846.4|11840.6|11834.6|0
1651795500000|2022-05-06 00:05:00|11841.7|11835.7|11834.7|11828.7|11841.7|11835.7|11829.3|11823.3|0
1651795800000|2022-05-06 00:10:00|11835.1|11829.1|11830.7|11824.7|11839.6|11833.6|11828.9|11822.9|0
1651796100000|2022-05-06 00:15:00|11830.5|11824.5|11839.6|11833.6|11840.5|11834.5|11827.9|11821.9|0
1651796400000|2022-05-06 00:20:00|11838.6|11832.6|11840.5|11834.5|11842.5|11836.5|11838.6|11832.6|0
1651796700000|2022-05-06 00:25:00|11838.6|11832.6|11842.4|11836.4|11842.4|11836.4|11838.6|11832.6|0
1651797000000|2022-05-06 00:30:00|11843.1|11837.1|11838.8|11832.8|11843.1|11837.1|11833.7|11827.7|0
1651797300000|2022-05-06 00:35:00|11839.3|11833.3|11837.8|11831.8|11841.9|11835.9|11835.7|11829.7|0
1651797600000|2022-05-06 00:40:00|11838.2|11832.2|11845|11839|11846|11840|11837.8|11831.8|0
1651797900000|2022-05-06 00:45:00|11842.1|11836.1|11840.2|11834.2|11845.9|11839.9|11838.2|11832.2|0
1651798200000|2022-05-06 00:50:00|11840.1|11834.1|11838.2|11832.2|11846|11840|11836.3|11830.3|0
1651798500000|2022-05-06 00:55:00|11838.3|11832.3|11834.3|11828.3|11838.3|11832.3|11830.4|11824.4|0
1651798800000|2022-05-06 01:00:00|11834.7|11828.7|11835.6|11829.6|11839.8|11833.8|11833.5|11827.5|0
1651799100000|2022-05-06 01:05:00|11836.6|11830.6|11837.7|11831.7|11839.8|11833.8|11833.5|11827.5|0
1651799400000|2022-05-06 01:10:00|11836.8|11830.8|11831.5|11825.5|11836.8|11830.8|11831.5|11825.5|0
1651799700000|2022-05-06 01:15:00|11830.1|11824.1|11827.3|11821.3|11831.5|11825.5|11825.3|11819.3|0
1651800000000|2022-05-06 01:20:00|11826.4|11820.4|11828.4|11822.4|11829.4|11823.4|11823.2|11817.2|0
1651800300000|2022-05-06 01:25:00|11827.3|11821.3|11835.6|11829.6|11837.7|11831.7|11827.3|11821.3|0
1651800600000|2022-05-06 01:30:00|11836.1|11830.1|11827.4|11821.4|11837.7|11831.7|11827.4|11821.4|0
1651800900000|2022-05-06 01:35:00|11828.3|11822.3|11833.6|11827.6|11835.7|11829.7|11827.4|11821.4|0
1651801200000|2022-05-06 01:40:00|11832.7|11826.7|11831.5|11825.5|11839.8|11833.8|11830.5|11824.5|0
1651801500000|2022-05-06 01:45:00|11829.5|11823.5|11830.5|11824.5|11834.4|11828.4|11828.6|11822.6|0
1651801800000|2022-05-06 01:50:00|11830.3|11824.3|11828.5|11822.5|11832.4|11826.4|11828.5|11822.5|0
1651802100000|2022-05-06 01:55:00|11828.6|11822.6|11830.5|11824.5|11830.5|11824.5|11827.6|11821.6|0
1651802400000|2022-05-06 02:00:00|11832.4|11826.4|11833.5|11827.5|11837.7|11831.7|11831.5|11825.5|0
1651802700000|2022-05-06 02:05:00|11833.1|11827.1|11825.3|11819.3|11833.5|11827.5|11825.3|11819.3|0
1651803000000|2022-05-06 02:10:00|11824.4|11818.4|11824.3|11818.3|11825.3|11819.3|11822.2|11816.2|0
1651803300000|2022-05-06 02:15:00|11823.8|11817.8|11829.4|11823.4|11831.5|11825.5|11823.2|11817.2|0
1651803600000|2022-05-06 02:20:00|11828.5|11822.5|11827.4|11821.4|11829.4|11823.4|11827.4|11821.4|0
1651803900000|2022-05-06 02:25:00|11826.9|11820.9|11837.7|11831.7|11839.8|11833.8|11825.3|11819.3|0
1651804200000|2022-05-06 02:30:00|11838.2|11832.2|11839.8|11833.8|11843.9|11837.9|11837.7|11831.7|0
1651804500000|2022-05-06 02:35:00|11838.9|11832.9|11835.6|11829.6|11839.8|11833.8|11835.6|11829.6|0
1651804800000|2022-05-06 02:40:00|11835.7|11829.7|11832.6|11826.6|11835.7|11829.7|11831.5|11825.5|0
1651805100000|2022-05-06 02:45:00|11832.5|11826.5|11834.5|11828.5|11834.5|11828.5|11830.6|11824.6|0
1651805400000|2022-05-06 02:50:00|11832.6|11826.6|11836.4|11830.4|11836.5|11830.5|11832.6|11826.6|0
1651805700000|2022-05-06 02:55:00|11834.5|11828.5|11838.3|11832.3|11840.3|11834.3|11834.5|11828.5|0
1651806000000|2022-05-06 03:00:00|11840.3|11834.3|11839.8|11833.8|11844|11838|11839.8|11833.8|0
1651806300000|2022-05-06 03:05:00|11837.8|11831.8|11837.7|11831.7|11838.8|11832.8|11835.7|11829.7|0
1651806600000|2022-05-06 03:10:00|11837.8|11831.8|11831.6|11825.6|11837.8|11831.8|11831.6|11825.6|0
1651806900000|2022-05-06 03:15:00|11832.5|11826.5|11831.6|11825.6|11833.6|11827.6|11831.6|11825.6|0
1651807200000|2022-05-06 03:20:00|11832|11826|11835.7|11829.7|11835.7|11829.7|11831.6|11825.6|0
1651807500000|2022-05-06 03:25:00|11834.8|11828.8|11829.6|11823.6|11834.8|11828.8|11827.5|11821.5|0
1651807800000|2022-05-06 03:30:00|11830|11824|11842|11836|11842|11836|11827.5|11821.5|0
1651808100000|2022-05-06 03:35:00|11841.1|11835.1|11844|11838|11844.1|11838.1|11835.8|11829.8|0
1651808400000|2022-05-06 03:40:00|11842|11836|11844.1|11838.1|11845.1|11839.1|11839.9|11833.9|0
1651808700000|2022-05-06 03:45:00|11844.5|11838.5|11846.1|11840.1|11848.2|11842.2|11844|11838|0
1651809000000|2022-05-06 03:50:00|11846.5|11840.5|11854.4|11848.4|11856.4|11850.4|11846.1|11840.1|0
1651809300000|2022-05-06 03:55:00|11854.8|11848.8|11858.7|11852.7|11858.8|11852.8|11854.6|11848.6|0
1651809600000|2022-05-06 04:00:00|11858.3|11852.3|11854.6|11848.6|11858.7|11852.7|11854.6|11848.6|0
1651809900000|2022-05-06 04:05:00|11855.1|11849.1|11852.6|11846.6|11856.7|11850.7|11852.6|11846.6|0
1651810200000|2022-05-06 04:10:00|11852.1|11846.1|11846.4|11840.4|11852.6|11846.6|11846.4|11840.4|0
1651810500000|2022-05-06 04:15:00|11845.4|11839.4|11838.1|11832.1|11846.4|11840.4|11838.1|11832.1|0
1651810800000|2022-05-06 04:20:00|11837.6|11831.6|11842.2|11836.2|11842.2|11836.2|11836|11830|0
1651811100000|2022-05-06 04:25:00|11841.8|11835.8|11844.3|11838.3|11844.3|11838.3|11840.2|11834.2|0
1651811400000|2022-05-06 04:30:00|11843.4|11837.4|11842.2|11836.2|11843.4|11837.4|11838.1|11832.1|0
1651811700000|2022-05-06 04:35:00|11841.2|11835.2|11842.2|11836.2|11842.2|11836.2|11840.1|11834.1|0
1651812000000|2022-05-06 04:40:00|11841.7|11835.7|11836|11830|11842.2|11836.2|11834|11828|0
1651812300000|2022-05-06 04:45:00|11835.6|11829.6|11831.9|11825.9|11835.6|11829.6|11829.8|11823.8|0
1651812600000|2022-05-06 04:50:00|11834|11828|11834|11828|11835|11829|11831.9|11825.9|0
1651812900000|2022-05-06 04:55:00|11834.4|11828.4|11838.1|11832.1|11840.2|11834.2|11834.4|11828.4|0
1651813200000|2022-05-06 05:00:00|11837.6|11831.6|11836.1|11830.1|11838.1|11832.1|11827.7|11821.7|0
1651813500000|2022-05-06 05:05:00|11837|11831|11830|11824|11840.2|11834.2|11830|11824|0
1651813800000|2022-05-06 05:10:00|11832.1|11826.1|11828|11822|11834.2|11828.2|11828|11822|0
1651814100000|2022-05-06 05:15:00|11829.4|11823.4|11833.4|11827.4|11834.3|11828.3|11825.6|11819.6|0
1651814400000|2022-05-06 05:20:00|11833.3|11827.3|11829.5|11823.5|11835.3|11829.3|11829.5|11823.5|0
1651814700000|2022-05-06 05:25:00|11829.6|11823.6|11833.4|11827.4|11835.3|11829.3|11826.7|11820.7|0
1651815000000|2022-05-06 05:30:00|11833.3|11827.3|11832.1|11826.1|11840.4|11834.4|11823.9|11817.9|0
1651815300000|2022-05-06 05:35:00|11832.6|11826.6|11840.4|11834.4|11840.4|11834.4|11830.1|11824.1|0
1651815600000|2022-05-06 05:40:00|11839.9|11833.9|11832.1|11826.1|11839.9|11833.9|11832.1|11826.1|0
1651815900000|2022-05-06 05:45:00|11831.2|11825.2|11826|11820|11832.1|11826.1|11823.9|11817.9|0
1651816200000|2022-05-06 05:50:00|11826.4|11820.4|11832.2|11826.2|11834.2|11828.2|11826|11820|0
1651816500000|2022-05-06 05:55:00|11832.6|11826.6|11832.2|11826.2|11833.2|11827.2|11821.8|11815.8|0
1651816800000|2022-05-06 06:00:00|11839.5|11837.5|11854.5|11852.5|11854.5|11852.5|11831|11829|48
1651817100000|2022-05-06 06:05:00|11856|11854|11865|11863|11868|11866|11855.5|11853.5|93
1651817400000|2022-05-06 06:10:00|11865.5|11863.5|11879|11877|11879|11877|11863.5|11861.5|65
1651817700000|2022-05-06 06:15:00|11880.5|11878.5|11872|11870|11880.5|11878.5|11865.5|11863.5|46
1651818000000|2022-05-06 06:20:00|11874|11872|11875.5|11873.5|11879|11877|11870.5|11868.5|44
1651818300000|2022-05-06 06:25:00|11875|11873|11861.5|11859.5|11876|11874|11861|11859|60
1651818600000|2022-05-06 06:30:00|11862|11860|11863.5|11861.5|11868|11866|11859.5|11857.5|48
1651818900000|2022-05-06 06:35:00|11864|11862|11873.5|11871.5|11875.5|11873.5|11859|11857|40
1651819200000|2022-05-06 06:40:00|11874|11872|11873|11871|11875.5|11873.5|11871.5|11869.5|29
1651819500000|2022-05-06 06:45:00|11873.5|11871.5|11860.5|11858.5|11876|11874|11860.5|11858.5|25
1651819800000|2022-05-06 06:50:00|11861|11859|11853|11851|11866|11864|11853|11851|51
1651820100000|2022-05-06 06:55:00|11852.5|11850.5|11852.5|11850.5|11866.5|11864.5|11850.5|11848.5|54
1651820400000|2022-05-06 07:00:00|11852|11850|11860|11858|11861|11859|11835.5|11833.5|705
1651820700000|2022-05-06 07:05:00|11861|11859|11854.5|11852.5|11868.5|11866.5|11847|11845|429
1651821000000|2022-05-06 07:10:00|11853|11851|11842.5|11840.5|11853|11851|11816.5|11814.5|597
1651821300000|2022-05-06 07:15:00|11844.5|11842.5|11845|11843|11852|11850|11834|11832|313
1651821600000|2022-05-06 07:20:00|11845.5|11843.5|11828.5|11826.5|11846|11844|11822.5|11820.5|497
1651821900000|2022-05-06 07:25:00|11828|11826|11827.5|11825.5|11839|11837|11820|11818|282
1651822200000|2022-05-06 07:30:00|11827|11825|11784.5|11782.5|11828.5|11826.5|11778|11776|738
1651822500000|2022-05-06 07:35:00|11784|11782|11787|11785|11789|11787|11775|11773|376
1651822800000|2022-05-06 07:40:00|11788.6|11786.6|11800.6|11798.6|11810.1|11808.1|11783.6|11781.6|361
1651823100000|2022-05-06 07:45:00|11800.1|11798.1|11800.6|11798.6|11810.1|11808.1|11797.1|11795.1|230
1651823400000|2022-05-06 07:50:00|11801.1|11799.1|11819.6|11817.6|11823.6|11821.6|11793.1|11791.1|279
1651823700000|2022-05-06 07:55:00|11819.1|11817.1|11832.1|11830.1|11832.1|11830.1|11817.6|11815.6|188
1651824000000|2022-05-06 08:00:00|11833.1|11831.1|11828.6|11826.6|11833.1|11831.1|11805.1|11803.1|343
1651824300000|2022-05-06 08:05:00|11829.1|11827.1|11822.6|11820.6|11840.1|11838.1|11820.1|11818.1|274
1651824600000|2022-05-06 08:10:00|11823.1|11821.1|11808.6|11806.6|11832.1|11830.1|11801.6|11799.6|307
1651824900000|2022-05-06 08:15:00|11808.1|11806.1|11821.6|11819.6|11824.1|11822.1|11793.6|11791.6|232
1651825200000|2022-05-06 08:20:00|11822.1|11820.1|11808.1|11806.1|11823.1|11821.1|11804.6|11802.6|201
1651825500000|2022-05-06 08:25:00|11808.6|11806.6|11822.6|11820.6|11822.6|11820.6|11804.1|11802.1|366
1651825800000|2022-05-06 08:30:00|11823.1|11821.1|11822.1|11820.1|11833.6|11831.6|11819.1|11817.1|295
1651826100000|2022-05-06 08:35:00|11823.1|11821.1|11819.1|11817.1|11824.1|11822.1|11813.1|11811.1|295
1651826400000|2022-05-06 08:40:00|11818.6|11816.6|11809.6|11807.6|11820.1|11818.1|11801.1|11799.1|205
1651826700000|2022-05-06 08:45:00|11810.1|11808.1|11814.6|11812.6|11822.6|11820.6|11809.6|11807.6|203
1651827000000|2022-05-06 08:50:00|11815.1|11813.1|11805.6|11803.6|11816.1|11814.1|11804.1|11802.1|201
1651827300000|2022-05-06 08:55:00|11805.1|11803.1|11808.1|11806.1|11820.1|11818.1|11804.1|11802.1|167
1651827600000|2022-05-06 09:00:00|11808.6|11806.6|11813.1|11811.1|11815.1|11813.1|11800.1|11798.1|224
1651827900000|2022-05-06 09:05:00|11813.6|11811.6|11795.1|11793.1|11814.1|11812.1|11795.1|11793.1|193
1651828200000|2022-05-06 09:10:00|11794.6|11792.6|11796.1|11794.1|11802.1|11800.1|11794.6|11792.6|126
1651828500000|2022-05-06 09:15:00|11796.6|11794.6|11790.1|11788.1|11799.1|11797.1|11789.1|11787.1|131
1651828800000|2022-05-06 09:20:00|11790.6|11788.6|11780.6|11778.6|11791.6|11789.6|11770.1|11768.1|294
1651829100000|2022-05-06 09:25:00|11781.1|11779.1|11769.1|11767.1|11786.1|11784.1|11769.1|11767.1|245
1651829400000|2022-05-06 09:30:00|11770.1|11768.1|11793.6|11791.6|11794.6|11792.6|11768.6|11766.6|220
1651829700000|2022-05-06 09:35:00|11794.1|11792.1|11800.6|11798.6|11801.6|11799.6|11786.6|11784.6|135
1651830000000|2022-05-06 09:40:00|11801.1|11799.1|11800.6|11798.6|11802.1|11800.1|11797.1|11795.1|81
1651830300000|2022-05-06 09:45:00|11801.1|11799.1|11809.6|11807.6|11825.1|11823.1|11801.1|11799.1|276
1651830600000|2022-05-06 09:50:00|11809.1|11807.1|11809.6|11807.6|11815.6|11813.6|11807.1|11805.1|120
1651830900000|2022-05-06 09:55:00|11809.1|11807.1|11808.1|11806.1|11815.1|11813.1|11803.6|11801.6|106
1651831200000|2022-05-06 10:00:00|11808.6|11806.6|11808.6|11806.6|11815.1|11813.1|11804.1|11802.1|105
1651831500000|2022-05-06 10:05:00|11808.1|11806.1|11812.6|11810.6|11820.6|11818.6|11808.1|11806.1|97
1651831800000|2022-05-06 10:10:00|11812.1|11810.1|11812.6|11810.6|11820.6|11818.6|11805.1|11803.1|105
1651832100000|2022-05-06 10:15:00|11813.1|11811.1|11811.6|11809.6|11817.1|11815.1|11805.1|11803.1|68
1651832400000|2022-05-06 10:20:00|11812.1|11810.1|11818.1|11816.1|11821.6|11819.6|11805.1|11803.1|127
1651832700000|2022-05-06 10:25:00|11817.6|11815.6|11833.1|11831.1|11833.1|11831.1|11817.6|11815.6|83
1651833000000|2022-05-06 10:30:00|11834.6|11832.6|11828.6|11826.6|11845.1|11843.1|11828.6|11826.6|137
1651833300000|2022-05-06 10:35:00|11828.1|11826.1|11831.6|11829.6|11834.1|11832.1|11824.6|11822.6|125
1651833600000|2022-05-06 10:40:00|11832.1|11830.1|11824.6|11822.6|11832.6|11830.6|11822.6|11820.6|93
1651833900000|2022-05-06 10:45:00|11824.1|11822.1|11826.6|11824.6|11829.1|11827.1|11819.6|11817.6|54
1651834200000|2022-05-06 10:50:00|11827.1|11825.1|11825.6|11823.6|11828.1|11826.1|11821.6|11819.6|94
1651834500000|2022-05-06 10:55:00|11825.1|11823.1|11815.1|11813.1|11825.1|11823.1|11809.6|11807.6|103
1651834800000|2022-05-06 11:00:00|11815.6|11813.6|11800.6|11798.6|11816.1|11814.1|11800.1|11798.1|143
1651835100000|2022-05-06 11:05:00|11800.1|11798.1|11799.1|11797.1|11806.1|11804.1|11795.6|11793.6|122
1651835400000|2022-05-06 11:10:00|11798.6|11796.6|11786.1|11784.1|11799.6|11797.6|11784.6|11782.6|79
1651835700000|2022-05-06 11:15:00|11786.6|11784.6|11774.1|11772.1|11786.6|11784.6|11773.6|11771.6|81
1651836000000|2022-05-06 11:20:00|11774.6|11772.6|11780.1|11778.1|11783.6|11781.6|11773.6|11771.6|121
1651836300000|2022-05-06 11:25:00|11780.6|11778.6|11782.6|11780.6|11788.1|11786.1|11772.1|11770.1|154
1651836600000|2022-05-06 11:30:00|11782.1|11780.1|11780.6|11778.6|11784.1|11782.1|11773.1|11771.1|163
1651836900000|2022-05-06 11:35:00|11781.1|11779.1|11776.6|11774.6|11781.6|11779.6|11768.1|11766.1|111
1651837200000|2022-05-06 11:40:00|11776.7|11774.7|11780.7|11778.7|11780.7|11778.7|11773.7|11771.7|112
1651837500000|2022-05-06 11:45:00|11780.2|11778.2|11778.2|11776.2|11782.2|11780.2|11774.2|11772.2|160
1651837800000|2022-05-06 11:50:00|11777.7|11775.7|11777.2|11775.2|11781.7|11779.7|11775.2|11773.2|138
1651838100000|2022-05-06 11:55:00|11777.7|11775.7|11775.2|11773.2|11781.2|11779.2|11769.2|11767.2|145
1651838400000|2022-05-06 12:00:00|11773.7|11771.7|11787.2|11785.2|11787.7|11785.7|11773.2|11771.2|213
1651838700000|2022-05-06 12:05:00|11787.7|11785.7|11787.7|11785.7|11792.7|11790.7|11780.2|11778.2|182
1651839000000|2022-05-06 12:10:00|11788.2|11786.2|11784.2|11782.2|11791.7|11789.7|11783.2|11781.2|267
1651839300000|2022-05-06 12:15:00|11784.7|11782.7|11784.7|11782.7|11789.2|11787.2|11784.2|11782.2|148
1651839600000|2022-05-06 12:20:00|11785.2|11783.2|11783.2|11781.2|11788.7|11786.7|11781.2|11779.2|179
1651839900000|2022-05-06 12:25:00|11782.7|11780.7|11795.7|11793.7|11796.2|11794.2|11778.7|11776.7|180
1651840200000|2022-05-06 12:30:00|11796.2|11794.2|11798.2|11796.2|11828.2|11826.2|11791.7|11789.7|436
1651840500000|2022-05-06 12:35:00|11797.2|11795.2|11803.2|11801.2|11811.7|11809.7|11795.2|11793.2|280
1651840800000|2022-05-06 12:40:00|11802.7|11800.7|11781.2|11779.2|11804.7|11802.7|11780.7|11778.7|237
1651841100000|2022-05-06 12:45:00|11781.7|11779.7|11767.2|11765.2|11785.2|11783.2|11766.7|11764.7|248
1651841400000|2022-05-06 12:50:00|11767.7|11765.7|11757.7|11755.7|11770.2|11768.2|11754.2|11752.2|374
1651841700000|2022-05-06 12:55:00|11758.2|11756.2|11731.7|11729.7|11759.2|11757.2|11731.2|11729.2|331
1651842000000|2022-05-06 13:00:00|11732.2|11730.2|11729.7|11727.7|11737.2|11735.2|11727.7|11725.7|191
1651842300000|2022-05-06 13:05:00|11730.2|11728.2|11725.2|11723.2|11734.2|11732.2|11724.7|11722.7|159
1651842600000|2022-05-06 13:10:00|11724.7|11722.7|11719.2|11717.2|11728.7|11726.7|11719.2|11717.2|194
1651842900000|2022-05-06 13:15:00|11719.7|11717.7|11729.2|11727.2|11729.7|11727.7|11714.2|11712.2|159
1651843200000|2022-05-06 13:20:00|11729.7|11727.7|11736.7|11734.7|11739.2|11737.2|11725.7|11723.7|164
1651843500000|2022-05-06 13:25:00|11737.2|11735.2|11741.2|11739.2|11745.7|11743.7|11734.7|11732.7|186
1651843800000|2022-05-06 13:30:00|11740.7|11738.7|11727.2|11725.2|11747.2|11745.2|11725.7|11723.7|356
1651844100000|2022-05-06 13:35:00|11726.7|11724.7|11706.2|11704.2|11726.7|11724.7|11698.7|11696.7|636
1651844400000|2022-05-06 13:40:00|11705.7|11703.7|11694.2|11692.2|11718.7|11716.7|11692.7|11690.7|563
1651844700000|2022-05-06 13:45:00|11693.7|11691.7|11693.7|11691.7|11696.7|11694.7|11672.7|11670.7|487
1651845000000|2022-05-06 13:50:00|11694.2|11692.2|11684.2|11682.2|11704.2|11702.2|11682.2|11680.2|516
1651845300000|2022-05-06 13:55:00|11685.2|11683.2|11683.2|11681.2|11691.2|11689.2|11672.2|11670.2|611
1651845600000|2022-05-06 14:00:00|11683.7|11681.7|11687.2|11685.2|11698.7|11696.7|11672.2|11670.2|642
1651845900000|2022-05-06 14:05:00|11686.7|11684.7|11684.7|11682.7|11711.7|11709.7|11683.2|11681.2|323
1651846200000|2022-05-06 14:10:00|11684.8|11682.8|11686.8|11684.8|11698.8|11696.8|11670.3|11668.3|346
1651846500000|2022-05-06 14:15:00|11686.3|11684.3|11713.8|11711.8|11721.8|11719.8|11683.8|11681.8|554
1651846800000|2022-05-06 14:20:00|11711.8|11709.8|11700.8|11698.8|11712.3|11710.3|11692.8|11690.8|390
1651847100000|2022-05-06 14:25:00|11700.3|11698.3|11692.3|11690.3|11717.3|11715.3|11691.8|11689.8|563
1651847400000|2022-05-06 14:30:00|11692.8|11690.8|11684.8|11682.8|11709.8|11707.8|11681.3|11679.3|374
1651847700000|2022-05-06 14:35:00|11685.3|11683.3|11693.8|11691.8|11693.8|11691.8|11672.8|11670.8|302
1651848000000|2022-05-06 14:40:00|11694.8|11692.8|11692.3|11690.3|11706.8|11704.8|11687.3|11685.3|172
1651848300000|2022-05-06 14:45:00|11691.8|11689.8|11724.3|11722.3|11727.3|11725.3|11686.8|11684.8|747
1651848600000|2022-05-06 14:50:00|11723.8|11721.8|11732.8|11730.8|11733.8|11731.8|11712.3|11710.3|276
1651848900000|2022-05-06 14:55:00|11733.3|11731.3|11744.8|11742.8|11753.3|11751.3|11723.8|11721.8|392
1651849200000|2022-05-06 15:00:00|11743.8|11741.8|11739.8|11737.8|11752.8|11750.8|11738.8|11736.8|481
1651849500000|2022-05-06 15:05:00|11740.3|11738.3|11742.3|11740.3|11747.3|11745.3|11735.3|11733.3|305
1651849800000|2022-05-06 15:10:00|11741.8|11739.8|11753.3|11751.3|11753.8|11751.8|11733.3|11731.3|340
1651850100000|2022-05-06 15:15:00|11753.8|11751.8|11759.8|11757.8|11762.3|11760.3|11751.3|11749.3|705
1651850400000|2022-05-06 15:20:00|11760.3|11758.3|11764.8|11762.8|11769.8|11767.8|11750.8|11748.8|851
1651850700000|2022-05-06 15:25:00|11764.3|11762.3|11737.8|11735.8|11765.3|11763.3|11731.8|11729.8|2535
1651851000000|2022-05-06 15:30:00|11742.8|11740.8|11704.3|11702.3|11743.3|11741.3|11698.3|11696.3|1596
1651851300000|2022-05-06 15:35:00|11703.8|11701.8|11687.8|11685.8|11703.8|11701.8|11687.3|11685.3|491
1651851600000|2022-05-06 15:40:00|11687.3|11685.3|11685.8|11683.8|11697.3|11695.3|11682.3|11680.3|136
1651851900000|2022-05-06 15:45:00|11686.3|11684.3|11684.8|11682.8|11689.8|11687.8|11677.8|11675.8|242
1651852200000|2022-05-06 15:50:00|11684.3|11682.3|11681.3|11679.3|11702.3|11700.3|11679.8|11677.8|63
1651852500000|2022-05-06 15:55:00|11681.8|11679.8|11678.8|11676.8|11689.8|11687.8|11674.8|11672.8|57
1651852800000|2022-05-06 16:00:00|11679.3|11677.3|11702.3|11700.3|11703.8|11701.8|11672.8|11670.8|55
1651853100000|2022-05-06 16:05:00|11701.8|11699.8|11714.8|11712.8|11727.3|11725.3|11700.8|11698.8|47
1651853400000|2022-05-06 16:10:00|11715.3|11713.3|11689.8|11687.8|11716.8|11714.8|11684.3|11682.3|36
1651853700000|2022-05-06 16:15:00|11689.3|11687.3|11687.3|11685.3|11705.8|11703.8|11684.8|11682.8|48
1651854000000|2022-05-06 16:20:00|11687.8|11685.8|11716.3|11714.3|11725.3|11723.3|11686.3|11684.3|45
1651854300000|2022-05-06 16:25:00|11716.8|11714.8|11720.8|11718.8|11725.3|11723.3|11708.3|11706.3|60
1651854600000|2022-05-06 16:30:00|11719.8|11717.8|11727.8|11725.8|11729.8|11727.8|11705.8|11703.8|60
1651854900000|2022-05-06 16:35:00|11729.3|11727.3|11722.8|11720.8|11733.3|11731.3|11706.3|11704.3|35
1651855200000|2022-05-06 16:40:00|11723.3|11721.3|11728.3|11726.3|11732.3|11730.3|11713.8|11711.8|45
1651855500000|2022-05-06 16:45:00|11728.8|11726.8|11729.3|11727.3|11738.8|11736.8|11726.8|11724.8|43
1651855800000|2022-05-06 16:50:00|11729.8|11727.8|11739.3|11737.3|11744.8|11742.8|11718.8|11716.8|44
1651856100000|2022-05-06 16:55:00|11739.8|11737.8|11757.8|11755.8|11759.8|11757.8|11736.8|11734.8|47
1651856400000|2022-05-06 17:00:00|11758.3|11756.3|11765.3|11763.3|11769.3|11767.3|11754.3|11752.3|78
1651856700000|2022-05-06 17:05:00|11765.8|11763.8|11751.8|11749.8|11767.3|11765.3|11747.3|11745.3|37
1651857000000|2022-05-06 17:10:00|11752.3|11750.3|11740.8|11738.8|11755.8|11753.8|11740.8|11738.8|17
1651857300000|2022-05-06 17:15:00|11741.3|11739.3|11735.8|11733.8|11749.3|11747.3|11728.8|11726.8|30
1651857600000|2022-05-06 17:20:00|11735.3|11733.3|11736.8|11734.8|11750.3|11748.3|11725.8|11723.8|37
1651857900000|2022-05-06 17:25:00|11736.3|11734.3|11744.3|11742.3|11750.3|11748.3|11731.3|11729.3|59
1651858200000|2022-05-06 17:30:00|11743.3|11741.3|11764.3|11762.3|11766.8|11764.8|11742.8|11740.8|99
1651858500000|2022-05-06 17:35:00|11764.8|11762.8|11746.3|11744.3|11772.3|11770.3|11745.8|11743.8|29
1651858800000|2022-05-06 17:40:00|11749.3|11747.3|11756.3|11754.3|11757.8|11755.8|11744.3|11742.3|11
1651859100000|2022-05-06 17:45:00|11756.8|11754.8|11750.3|11748.3|11763.3|11761.3|11741.3|11739.3|10
1651859400000|2022-05-06 17:50:00|11749.8|11747.8|11739.8|11737.8|11752.3|11750.3|11732.8|11730.8|11
1651859700000|2022-05-06 17:55:00|11739.3|11737.3|11741.3|11739.3|11741.8|11739.8|11732.8|11730.8|14
1651860000000|2022-05-06 18:00:00|11740.8|11738.8|11734.3|11732.3|11744.8|11742.8|11732.3|11730.3|21
1651860300000|2022-05-06 18:05:00|11733.8|11731.8|11710.8|11708.8|11733.8|11731.8|11709.3|11707.3|53
1651860600000|2022-05-06 18:10:00|11710.3|11708.3|11718.8|11716.8|11725.8|11723.8|11709.8|11707.8|17
1651860900000|2022-05-06 18:15:00|11719.3|11717.3|11719.8|11717.8|11729.8|11727.8|11715.8|11713.8|13
1651861200000|2022-05-06 18:20:00|11719.3|11717.3|11711.3|11709.3|11721.8|11719.8|11709.3|11707.3|28
1651861500000|2022-05-06 18:25:00|11710.8|11708.8|11700.3|11698.3|11713.8|11711.8|11697.3|11695.3|70
1651861800000|2022-05-06 18:30:00|11699.8|11697.8|11700.8|11698.8|11706.8|11704.8|11693.3|11691.3|10
1651862100000|2022-05-06 18:35:00|11701.3|11699.3|11701.8|11699.8|11707.3|11705.3|11696.8|11694.8|13
1651862400000|2022-05-06 18:40:00|11702.3|11700.3|11699.8|11697.8|11712.3|11710.3|11699.3|11697.3|14
1651862700000|2022-05-06 18:45:00|11696.8|11694.8|11709.3|11707.3|11709.3|11707.3|11696.8|11694.8|11
1651863000000|2022-05-06 18:50:00|11709.8|11707.8|11727.3|11725.3|11727.8|11725.8|11709.8|11707.8|5
1651863300000|2022-05-06 18:55:00|11726.8|11724.8|11714.8|11712.8|11730.8|11728.8|11714.8|11712.8|13
1651863600000|2022-05-06 19:00:00|11715.3|11713.3|11723.3|11721.3|11723.8|11721.8|11710.3|11708.3|12
1651863900000|2022-05-06 19:05:00|11722.3|11720.3|11705.8|11703.8|11726.3|11724.3|11702.3|11700.3|17
1651864200000|2022-05-06 19:10:00|11706.3|11704.3|11716.3|11714.3|11721.3|11719.3|11705.8|11703.8|46
1651864500000|2022-05-06 19:15:00|11717.8|11715.8|11721.8|11719.8|11722.3|11720.3|11707.8|11705.8|25
1651864800000|2022-05-06 19:20:00|11721.3|11719.3|11703.8|11701.8|11721.3|11719.3|11702.8|11700.8|28
1651865100000|2022-05-06 19:25:00|11704.3|11702.3|11721.8|11719.8|11721.8|11719.8|11703.3|11701.3|10
1651865400000|2022-05-06 19:30:00|11722.3|11720.3|11726.8|11724.8|11731.3|11729.3|11721.3|11719.3|34
1651865700000|2022-05-06 19:35:00|11726.3|11724.3|11755.3|11753.3|11758.3|11756.3|11726.3|11724.3|41
1651866000000|2022-05-06 19:40:00|11754.8|11752.8|11744.8|11742.8|11758.8|11756.8|11740.8|11738.8|28
1651866300000|2022-05-06 19:45:00|11744.3|11742.3|11750.8|11748.8|11756.3|11754.3|11736.3|11734.3|23
1651866600000|2022-05-06 19:50:00|11751.3|11749.3|11737.3|11735.3|11766.3|11764.3|11732.8|11730.8|61
1651866900000|2022-05-06 19:55:00|11737.8|11735.8|11739.6|11733.6|11746.8|11744.8|11727.9|11721.9|52
1651867200000|2022-05-06 20:00:00|11738.4|11732.4|11719.2|11713.2|11738.4|11732.4|11718.6|11712.6|0
1651867500000|2022-05-06 20:05:00|11718.2|11712.2|11722.3|11716.3|11725.6|11719.6|11716.2|11710.2|0
1651867800000|2022-05-06 20:10:00|11722.2|11716.2|11714|11708|11723|11717|11712.8|11706.8|0
1651868100000|2022-05-06 20:15:00|11713.6|11707.6|11720.1|11714.1|11720.4|11714.4|11710.7|11704.7|0
1651868400000|2022-05-06 20:20:00|11720.3|11714.3|11715|11709|11721.8|11715.8|11715|11709|0
1651868700000|2022-05-06 20:25:00|11715.2|11709.2|11719.3|11713.3|11720.3|11714.3|11715|11709|0
1651869000000|2022-05-06 20:30:00|11719.2|11713.2|11718.3|11712.3|11719.7|11713.7|11716.7|11710.7|0
1651869300000|2022-05-06 20:35:00|11718.5|11712.5|11721.2|11715.2|11722.2|11716.2|11718.1|11712.1|0
1651869600000|2022-05-06 20:40:00|11720.8|11714.8|11719.9|11713.9|11722.6|11716.6|11718.9|11712.9|0
1651869900000|2022-05-06 20:45:00|11720.4|11714.4|11727.7|11721.7|11728.6|11722.6|11719.3|11713.3|0
1651870200000|2022-05-06 20:50:00|11728.1|11722.1|11730.1|11724.1|11730.1|11724.1|11724|11718|0
1651870500000|2022-05-06 20:55:00|11729.9|11723.9|11723.7|11717.7|11730.1|11724.1|11723.1|11717.1|0
1652047200000|2022-05-08 22:00:00|11687.3|11681.3|11685.5|11679.5|11691.6|11685.6|11676|11670|0
1652047500000|2022-05-08 22:05:00|11685.3|11679.3|11686.7|11680.7|11687.9|11681.9|11675.6|11669.6|0
1652047800000|2022-05-08 22:10:00|11687.3|11681.3|11682.1|11676.1|11689.8|11683.8|11680.5|11674.5|0
1652048100000|2022-05-08 22:15:00|11681.9|11675.9|11689.6|11683.6|11695|11689|11681.9|11675.9|0
1652048400000|2022-05-08 22:20:00|11689.2|11683.2|11694.1|11688.1|11695.8|11689.8|11686.8|11680.8|0
1652048700000|2022-05-08 22:25:00|11694.5|11688.5|11693.7|11687.7|11697|11691|11692.7|11686.7|0
1652049000000|2022-05-08 22:30:00|11694.1|11688.1|11697.2|11691.2|11698.8|11692.8|11689.8|11683.8|0
1652049300000|2022-05-08 22:35:00|11696.6|11690.6|11701.3|11695.3|11701.7|11695.7|11696.6|11690.6|0
1652049600000|2022-05-08 22:40:00|11701.1|11695.1|11695.4|11689.4|11701.7|11695.7|11694.1|11688.1|0
1652049900000|2022-05-08 22:45:00|11695.8|11689.8|11697.4|11691.4|11699.5|11693.5|11693.9|11687.9|0
1652050200000|2022-05-08 22:50:00|11697.6|11691.6|11700.5|11694.5|11703.8|11697.8|11697.6|11691.6|0
1652050500000|2022-05-08 22:55:00|11700.9|11694.9|11697.4|11691.4|11701.9|11695.9|11696.6|11690.6|0
1652050800000|2022-05-08 23:00:00|11697.2|11691.2|11693.1|11687.1|11699.9|11693.9|11691.3|11685.3|0
1652051100000|2022-05-08 23:05:00|11693.5|11687.5|11691.7|11685.7|11694.7|11688.7|11685.1|11679.1|0
1652051400000|2022-05-08 23:10:00|11691.5|11685.5|11692.7|11686.7|11692.7|11686.7|11687.4|11681.4|0
1652051700000|2022-05-08 23:15:00|11692.5|11686.5|11694.5|11688.5|11695.8|11689.8|11689.4|11683.4|0
1652052000000|2022-05-08 23:20:00|11694.3|11688.3|11691.9|11685.9|11694.3|11688.3|11690.4|11684.4|0
1652052300000|2022-05-08 23:25:00|11691.7|11685.7|11681.2|11675.2|11692.5|11686.5|11680.8|11674.8|0
1652052600000|2022-05-08 23:30:00|11681.7|11675.7|11673.4|11667.4|11683|11677|11673.2|11667.2|0
1652052900000|2022-05-08 23:35:00|11673|11667|11675.3|11669.3|11677.5|11671.5|11673|11667|0
1652053200000|2022-05-08 23:40:00|11675.1|11669.1|11680.4|11674.4|11681.2|11675.2|11670|11664|0
1652053500000|2022-05-08 23:45:00|11680.2|11674.2|11672.9|11666.9|11684.3|11678.3|11671|11665|0
1652053800000|2022-05-08 23:50:00|11672.7|11666.7|11670.3|11664.3|11674.9|11668.9|11663.8|11657.8|0
1652054100000|2022-05-08 23:55:00|11670.2|11664.2|11672|11666|11674.6|11668.6|11665.8|11659.8|0
1652054400000|2022-05-09 00:00:00|11671.4|11665.4|11665.6|11659.6|11676.7|11670.7|11661.2|11655.2|0
1652054700000|2022-05-09 00:05:00|11665.9|11659.9|11665.9|11659.9|11666.7|11660.7|11663.8|11657.8|0
1652055000000|2022-05-09 00:10:00|11665.6|11659.6|11673.3|11667.3|11674.1|11668.1|11665.2|11659.2|0
1652055300000|2022-05-09 00:15:00|11700.9|11694.9|11680.8|11674.8|11702.2|11696.2|11674.9|11668.9|0
1652055600000|2022-05-09 00:20:00|11681.3|11675.3|11681.9|11675.9|11687.1|11681.1|11679.8|11673.8|0
1652055900000|2022-05-09 00:25:00|11682.8|11676.8|11675.7|11669.7|11684|11678|11675.7|11669.7|0
1652056200000|2022-05-09 00:30:00|11663.5|11657.5|11657.6|11651.6|11663.5|11657.5|11657.6|11651.6|0
1652056500000|2022-05-09 00:35:00|11659.5|11653.5|11653.7|11647.7|11659.5|11653.5|11653.7|11647.7|0
1652056800000|2022-05-09 00:40:00|11653.8|11647.8|11653.7|11647.7|11657.7|11651.7|11653.7|11647.7|0
1652057100000|2022-05-09 00:45:00|11655.6|11649.6|11649.9|11643.9|11655.7|11649.7|11648|11642|0
1652057400000|2022-05-09 00:50:00|11650|11644|11646|11640|11650|11644|11644.1|11638.1|0
1652057700000|2022-05-09 00:55:00|11644.1|11638.1|11646|11640|11648|11642|11642.1|11636.1|0
1652058000000|2022-05-09 01:00:00|11647.9|11641.9|11638.1|11632.1|11647.9|11641.9|11634.2|11628.2|0
1652058300000|2022-05-09 01:05:00|11640|11634|11641.9|11635.9|11645.9|11639.9|11638.1|11632.1|0
1652058600000|2022-05-09 01:10:00|11642|11636|11638|11632|11645.9|11639.9|11634.1|11628.1|0
1652058900000|2022-05-09 01:15:00|11651.5|11645.5|11665.2|11659.2|11667.3|11661.3|11651.5|11645.5|0
1652059200000|2022-05-09 01:20:00|11666.1|11660.1|11669.4|11663.4|11671.4|11665.4|11665.2|11659.2|0
1652059500000|2022-05-09 01:25:00|11669.3|11663.3|11663.6|11657.6|11671.4|11665.4|11663.1|11657.1|0
1652059800000|2022-05-09 01:30:00|11651.5|11645.5|11659.5|11653.5|11659.6|11653.6|11647.7|11641.7|0
1652060100000|2022-05-09 01:35:00|11658.6|11652.6|11651.7|11645.7|11659.5|11653.5|11649.7|11643.7|0
1652060400000|2022-05-09 01:40:00|11653.6|11647.6|11655.6|11649.6|11657.6|11651.6|11651.7|11645.7|0
1652060700000|2022-05-09 01:45:00|11671.5|11665.5|11667.3|11661.3|11675.7|11669.7|11665.3|11659.3|0
1652061000000|2022-05-09 01:50:00|11667.8|11661.8|11671.5|11665.5|11677.8|11671.8|11667.3|11661.3|0
1652061300000|2022-05-09 01:55:00|11672|11666|11669.4|11663.4|11673.6|11667.6|11667.3|11661.3|0
1652061600000|2022-05-09 02:00:00|11653.8|11647.8|11649.8|11643.8|11655.7|11649.7|11649.8|11643.8|0
1652061900000|2022-05-09 02:05:00|11649.7|11643.7|11653.7|11647.7|11657.6|11651.6|11649.7|11643.7|0
1652062200000|2022-05-09 02:10:00|11651.8|11645.8|11653.6|11647.6|11653.7|11647.7|11649.7|11643.7|0
1652062500000|2022-05-09 02:15:00|11653.7|11647.7|11651.8|11645.8|11653.7|11647.7|11649.8|11643.8|0
1652062800000|2022-05-09 02:20:00|11650.8|11644.8|11646|11640|11650.8|11644.8|11646|11640|0
1652063100000|2022-05-09 02:25:00|11647|11641|11647.9|11641.9|11649.8|11643.8|11644|11638|0
1652063400000|2022-05-09 02:30:00|11646|11640|11647.9|11641.9|11649.8|11643.8|11645.9|11639.9|0
1652063700000|2022-05-09 02:35:00|11646|11640|11646|11640|11646.9|11640.9|11642.1|11636.1|0
1652064000000|2022-05-09 02:40:00|11647|11641|11647.9|11641.9|11649.8|11643.8|11646|11640|0
1652064300000|2022-05-09 02:45:00|11646|11640|11647.9|11641.9|11650.8|11644.8|11646|11640|0
1652064600000|2022-05-09 02:50:00|11648.9|11642.9|11651.7|11645.7|11651.7|11645.7|11647.9|11641.9|0
1652064900000|2022-05-09 02:55:00|11653.6|11647.6|11661.4|11655.4|11661.4|11655.4|11653.6|11647.6|0
1652065200000|2022-05-09 03:00:00|11674.8|11668.8|11675.7|11669.7|11675.7|11669.7|11673.6|11667.6|0
1652065500000|2022-05-09 03:05:00|11676.1|11670.1|11684|11678|11688.3|11682.3|11675.7|11669.7|0
1652065800000|2022-05-09 03:10:00|11684.1|11678.1|11679.9|11673.9|11686.1|11680.1|11679.9|11673.9|0
1652066100000|2022-05-09 03:15:00|11667.3|11661.3|11667.4|11661.4|11669.4|11663.4|11665.4|11659.4|0
1652066400000|2022-05-09 03:20:00|11668.4|11662.4|11669.4|11663.4|11671.4|11665.4|11667.4|11661.4|0
1652066700000|2022-05-09 03:25:00|11671.3|11665.3|11669.4|11663.4|11673.3|11667.3|11669.4|11663.4|0
1652067000000|2022-05-09 03:30:00|11671.3|11665.3|11669.4|11663.4|11673.4|11667.4|11667.5|11661.5|0
1652067300000|2022-05-09 03:35:00|11669.5|11663.5|11671.3|11665.3|11671.4|11665.4|11669.4|11663.4|0
1652067600000|2022-05-09 03:40:00|11671.4|11665.4|11669.4|11663.4|11675.2|11669.2|11667.4|11661.4|0
1652067900000|2022-05-09 03:45:00|11668.4|11662.4|11667.4|11661.4|11669.4|11663.4|11666.5|11660.5|0
1652068200000|2022-05-09 03:50:00|11667.5|11661.5|11669.4|11663.4|11671.4|11665.4|11667.4|11661.4|0
1652068500000|2022-05-09 03:55:00|11669.5|11663.5|11669.5|11663.5|11669.5|11663.5|11667.5|11661.5|0
1652068800000|2022-05-09 04:00:00|11671.4|11665.4|11665.6|11659.6|11671.4|11665.4|11665.6|11659.6|0
1652069100000|2022-05-09 04:05:00|11667.5|11661.5|11667.6|11661.6|11669.5|11663.5|11666.6|11660.6|0
1652069400000|2022-05-09 04:10:00|11667.5|11661.5|11667.8|11661.8|11668.8|11662.8|11665.8|11659.8|0
1652069700000|2022-05-09 04:15:00|11667.7|11661.7|11667.8|11661.8|11667.8|11661.8|11665.8|11659.8|0
1652070000000|2022-05-09 04:20:00|11666.8|11660.8|11663.9|11657.9|11667.7|11661.7|11663.9|11657.9|0
1652070300000|2022-05-09 04:25:00|11665.8|11659.8|11663.9|11657.9|11665.8|11659.8|11663.9|11657.9|0
1652070600000|2022-05-09 04:30:00|11676|11670|11678.1|11672.1|11678.1|11672.1|11676|11670|0
1652070900000|2022-05-09 04:35:00|11676|11670|11674|11668|11678.1|11672.1|11674|11668|0
1652071200000|2022-05-09 04:40:00|11674.9|11668.9|11678.1|11672.1|11678.1|11672.1|11674|11668|0
1652071500000|2022-05-09 04:45:00|11665.8|11659.8|11669.4|11663.4|11670.4|11664.4|11665.8|11659.8|0
1652071800000|2022-05-09 04:50:00|11668.5|11662.5|11668.5|11662.5|11670.4|11664.4|11666.6|11660.6|0
1652072100000|2022-05-09 04:55:00|11666.6|11660.6|11664.6|11658.6|11666.6|11660.6|11664.5|11658.5|0
1652072400000|2022-05-09 05:00:00|11679.2|11673.2|11674.5|11668.5|11680.8|11674.8|11674.5|11668.5|0
1652072700000|2022-05-09 05:05:00|11673.5|11667.5|11682.9|11676.9|11685|11679|11672.5|11666.5|0
1652073000000|2022-05-09 05:10:00|11680.8|11674.8|11676.7|11670.7|11680.8|11674.8|11672.5|11666.5|0
1652073300000|2022-05-09 05:15:00|11662.8|11656.8|11656.9|11650.9|11662.8|11656.8|11655|11649|0
1652073600000|2022-05-09 05:20:00|11658.8|11652.8|11658.9|11652.9|11660.8|11654.8|11656.9|11650.9|0
1652073900000|2022-05-09 05:25:00|11658.8|11652.8|11658.8|11652.8|11660.7|11654.7|11656.9|11650.9|0
1652074200000|2022-05-09 05:30:00|11673.4|11667.4|11670.4|11664.4|11677.7|11671.7|11670.4|11664.4|0
1652074500000|2022-05-09 05:35:00|11672.5|11666.5|11674.6|11668.6|11678.7|11672.7|11666.2|11660.2|0
1652074800000|2022-05-09 05:40:00|11674.5|11668.5|11668.3|11662.3|11674.5|11668.5|11666.2|11660.2|0
1652075100000|2022-05-09 05:45:00|11669.2|11663.2|11664.5|11658.5|11670.4|11664.4|11662.1|11656.1|0
1652075400000|2022-05-09 05:50:00|11665.5|11659.5|11674.9|11668.9|11676|11670|11664.5|11658.5|0
1652075700000|2022-05-09 05:55:00|11674|11668|11666.6|11660.6|11674|11668|11666.6|11660.6|0
1652076000000|2022-05-09 06:00:00|11664.3|11662.3|11675.3|11673.3|11683.3|11681.3|11664.3|11662.3|35
1652076300000|2022-05-09 06:05:00|11674.8|11672.8|11667.8|11665.8|11677.8|11675.8|11654.3|11652.3|131
1652076600000|2022-05-09 06:10:00|11668.3|11666.3|11670.8|11668.8|11672.8|11670.8|11656.3|11654.3|82
1652076900000|2022-05-09 06:15:00|11670.3|11668.3|11678.8|11676.8|11678.8|11676.8|11668.3|11666.3|60
1652077200000|2022-05-09 06:20:00|11678.3|11676.3|11677.3|11675.3|11686.3|11684.3|11675.3|11673.3|60
1652077500000|2022-05-09 06:25:00|11677.8|11675.8|11679.3|11677.3|11685.3|11683.3|11677.3|11675.3|44
1652077800000|2022-05-09 06:30:00|11679.8|11677.8|11677.8|11675.8|11682.3|11680.3|11672.3|11670.3|57
1652078100000|2022-05-09 06:35:00|11678.3|11676.3|11677.3|11675.3|11680.3|11678.3|11672.3|11670.3|44
1652078400000|2022-05-09 06:40:00|11676.8|11674.8|11671.8|11669.8|11678.3|11676.3|11668.8|11666.8|66
1652078700000|2022-05-09 06:45:00|11671.3|11669.3|11663.8|11661.8|11676.3|11674.3|11663.8|11661.8|30
1652079000000|2022-05-09 06:50:00|11664.8|11662.8|11673.8|11671.8|11684.3|11682.3|11661.8|11659.8|102
1652079300000|2022-05-09 06:55:00|11673.3|11671.3|11652.8|11650.8|11677.3|11675.3|11651.8|11649.8|150
1652079600000|2022-05-09 07:00:00|11661.8|11659.8|11689.3|11687.3|11699.8|11697.8|11661.8|11659.8|1058
1652079900000|2022-05-09 07:05:00|11691.3|11689.3|11703.3|11701.3|11706.8|11704.8|11681.3|11679.3|479
1652080200000|2022-05-09 07:10:00|11702.3|11700.3|11705.3|11703.3|11721.3|11719.3|11698.3|11696.3|304
1652080500000|2022-05-09 07:15:00|11704.8|11702.8|11687.3|11685.3|11705.3|11703.3|11684.8|11682.8|261
1652080800000|2022-05-09 07:20:00|11686.8|11684.8|11666.8|11664.8|11688.8|11686.8|11663.3|11661.3|215
1652081100000|2022-05-09 07:25:00|11666.3|11664.3|11663.8|11661.8|11678.3|11676.3|11656.8|11654.8|389
1652081400000|2022-05-09 07:30:00|11662.8|11660.8|11697.3|11695.3|11697.3|11695.3|11661.3|11659.3|473
1652081700000|2022-05-09 07:35:00|11697.8|11695.8|11689.3|11687.3|11705.3|11703.3|11687.3|11685.3|153
1652082000000|2022-05-09 07:40:00|11688.8|11686.8|11675.3|11673.3|11689.3|11687.3|11669.3|11667.3|293
1652082300000|2022-05-09 07:45:00|11676.3|11674.3|11686.3|11684.3|11688.8|11686.8|11673.3|11671.3|121
1652082600000|2022-05-09 07:50:00|11686.8|11684.8|11662.1|11660.1|11687.3|11685.3|11662.1|11660.1|109
1652082900000|2022-05-09 07:55:00|11662.6|11660.6|11632.7|11630.7|11664.1|11662.1|11631.2|11629.2|193
1652083200000|2022-05-09 08:00:00|11633.2|11631.2|11628.7|11626.7|11636.2|11634.2|11619.7|11617.7|385
1652083500000|2022-05-09 08:05:00|11629.2|11627.2|11629|11627|11632.2|11630.2|11623|11621|198
1652083800000|2022-05-09 08:10:00|11629.5|11627.5|11611.6|11609.6|11632|11630|11610.6|11608.6|226
1652084100000|2022-05-09 08:15:00|11610.6|11608.6|11603.6|11601.6|11614.1|11612.1|11593.6|11591.6|229
1652084400000|2022-05-09 08:20:00|11603.1|11601.1|11592.6|11590.6|11609.1|11607.1|11591.6|11589.6|223
1652084700000|2022-05-09 08:25:00|11593.1|11591.1|11587.1|11585.1|11594.1|11592.1|11575.6|11573.6|355
1652085000000|2022-05-09 08:30:00|11586.1|11584.1|11574.1|11572.1|11596.1|11594.1|11572.1|11570.1|263
1652085300000|2022-05-09 08:35:00|11574.6|11572.6|11581.1|11579.1|11581.6|11579.6|11564.6|11562.6|278
1652085600000|2022-05-09 08:40:00|11581.6|11579.6|11600.6|11598.6|11605.1|11603.1|11579.6|11577.6|142
1652085900000|2022-05-09 08:45:00|11600.1|11598.1|11616.1|11614.1|11617.6|11615.6|11600.1|11598.1|170
1652086200000|2022-05-09 08:50:00|11616.6|11614.6|11622.1|11620.1|11625.1|11623.1|11613.1|11611.1|174
1652086500000|2022-05-09 08:55:00|11621.6|11619.6|11627.1|11625.1|11630.1|11628.1|11620.1|11618.1|235
1652086800000|2022-05-09 09:00:00|11626.6|11624.6|11623.1|11621.1|11630.1|11628.1|11620.1|11618.1|109
1652087100000|2022-05-09 09:05:00|11622.6|11620.6|11611.1|11609.1|11625.6|11623.6|11609.6|11607.6|220
1652087400000|2022-05-09 09:10:00|11610.6|11608.6|11631.1|11629.1|11631.1|11629.1|11610.6|11608.6|222
1652087700000|2022-05-09 09:15:00|11631.6|11629.6|11611.6|11609.6|11631.6|11629.6|11611.6|11609.6|177
1652088000000|2022-05-09 09:20:00|11612.1|11610.1|11613.6|11611.6|11621.6|11619.6|11609.6|11607.6|88
1652088300000|2022-05-09 09:25:00|11613.1|11611.1|11608.1|11606.1|11621.6|11619.6|11607.6|11605.6|100
1652088600000|2022-05-09 09:30:00|11607.6|11605.6|11590.1|11588.1|11612.1|11610.1|11590.1|11588.1|203
1652088900000|2022-05-09 09:35:00|11590.6|11588.6|11581.6|11579.6|11598.1|11596.1|11581.1|11579.1|212
1652089200000|2022-05-09 09:40:00|11581.1|11579.1|11588.1|11586.1|11589.6|11587.6|11572.6|11570.6|156
1652089500000|2022-05-09 09:45:00|11587.6|11585.6|11573.1|11571.1|11588.6|11586.6|11570.1|11568.1|183
1652089800000|2022-05-09 09:50:00|11573.6|11571.6|11572.1|11570.1|11587.6|11585.6|11570.6|11568.6|185
1652090100000|2022-05-09 09:55:00|11572.6|11570.6|11584.1|11582.1|11585.1|11583.1|11562.6|11560.6|321
1652090400000|2022-05-09 10:00:00|11584.6|11582.6|11584.6|11582.6|11590.1|11588.1|11580.6|11578.6|101
1652090700000|2022-05-09 10:05:00|11584.1|11582.1|11574.6|11572.6|11586.6|11584.6|11568.6|11566.6|791
1652091000000|2022-05-09 10:10:00|11574.1|11572.1|11564.1|11562.1|11575.1|11573.1|11561.6|11559.6|167
1652091300000|2022-05-09 10:15:00|11563.6|11561.6|11566.6|11564.6|11574.1|11572.1|11561.1|11559.1|84
1652091600000|2022-05-09 10:20:00|11567.1|11565.1|11559.6|11557.6|11569.6|11567.6|11557.6|11555.6|106
1652091900000|2022-05-09 10:25:00|11559.1|11557.1|11560.1|11558.1|11564.6|11562.6|11552.6|11550.6|432
1652092200000|2022-05-09 10:30:00|11560.6|11558.6|11537.1|11535.1|11562.1|11560.1|11531.1|11529.1|687
1652092500000|2022-05-09 10:35:00|11536.6|11534.6|11521.1|11519.1|11538.1|11536.1|11520.1|11518.1|264
1652092800000|2022-05-09 10:40:00|11521.6|11519.6|11521.6|11519.6|11522.1|11520.1|11511.6|11509.6|320
1652093100000|2022-05-09 10:45:00|11521.1|11519.1|11536.1|11534.1|11536.1|11534.1|11511.6|11509.6|257
1652093400000|2022-05-09 10:50:00|11536.6|11534.6|11527.6|11525.6|11537.6|11535.6|11516.6|11514.6|150
1652093700000|2022-05-09 10:55:00|11526.6|11524.6|11523.1|11521.1|11529.6|11527.6|11515.1|11513.1|120
1652094000000|2022-05-09 11:00:00|11522.1|11520.1|11540.1|11538.1|11543.1|11541.1|11522.1|11520.1|189
1652094300000|2022-05-09 11:05:00|11539.6|11537.6|11536.1|11534.1|11544.1|11542.1|11535.1|11533.1|99
1652094600000|2022-05-09 11:10:00|11536.6|11534.6|11529.1|11527.1|11539.6|11537.6|11527.6|11525.6|187
1652094900000|2022-05-09 11:15:00|11528.1|11526.1|11522.1|11520.1|11529.6|11527.6|11520.1|11518.1|97
1652095200000|2022-05-09 11:20:00|11521.6|11519.6|11529.1|11527.1|11531.1|11529.1|11514.6|11512.6|121
1652095500000|2022-05-09 11:25:00|11528.6|11526.6|11523.6|11521.6|11530.6|11528.6|11522.1|11520.1|123
1652095800000|2022-05-09 11:30:00|11524.1|11522.1|11526.1|11524.1|11528.1|11526.1|11517.6|11515.6|162
1652096100000|2022-05-09 11:35:00|11525.6|11523.6|11518.6|11516.6|11534.1|11532.1|11515.1|11513.1|140
1652096400000|2022-05-09 11:40:00|11520.4|11518.4|11523.9|11521.9|11530.9|11528.9|11517.9|11515.9|215
1652096700000|2022-05-09 11:45:00|11523.4|11521.4|11533.4|11531.4|11534.9|11532.9|11519.4|11517.4|160
1652097000000|2022-05-09 11:50:00|11532.9|11530.9|11549.4|11547.4|11552.9|11550.9|11530.9|11528.9|331
1652097300000|2022-05-09 11:55:00|11549.9|11547.9|11559.4|11557.4|11562.4|11560.4|11545.9|11543.9|236
1652097600000|2022-05-09 12:00:00|11558.9|11556.9|11559.9|11557.9|11559.9|11557.9|11546.4|11544.4|106
1652097900000|2022-05-09 12:05:00|11559.4|11557.4|11567.9|11565.9|11581.4|11579.4|11555.9|11553.9|323
1652098200000|2022-05-09 12:10:00|11567.4|11565.4|11563.9|11561.9|11569.4|11567.4|11558.4|11556.4|136
1652098500000|2022-05-09 12:15:00|11563.4|11561.4|11559.4|11557.4|11564.4|11562.4|11557.4|11555.4|94
1652098800000|2022-05-09 12:20:00|11559.9|11557.9|11550.9|11548.9|11560.9|11558.9|11550.4|11548.4|121
1652099100000|2022-05-09 12:25:00|11550.4|11548.4|11538.4|11536.4|11552.4|11550.4|11536.4|11534.4|223
1652099400000|2022-05-09 12:30:00|11538.9|11536.9|11529.4|11527.4|11543.4|11541.4|11522.4|11520.4|401
1652099700000|2022-05-09 12:35:00|11528.9|11526.9|11557.4|11555.4|11557.4|11555.4|11525.4|11523.4|205
1652100000000|2022-05-09 12:40:00|11557.9|11555.9|11562.4|11560.4|11569.4|11567.4|11556.4|11554.4|203
1652100300000|2022-05-09 12:45:00|11562.9|11560.9|11566.4|11564.4|11569.9|11567.9|11558.9|11556.9|159
1652100600000|2022-05-09 12:50:00|11565.9|11563.9|11566.4|11564.4|11571.9|11569.9|11561.4|11559.4|269
1652100900000|2022-05-09 12:55:00|11566.9|11564.9|11550.9|11548.9|11567.4|11565.4|11550.4|11548.4|205
1652101200000|2022-05-09 13:00:00|11551.9|11549.9|11536.9|11534.9|11552.9|11550.9|11532.4|11530.4|152
1652101500000|2022-05-09 13:05:00|11536.4|11534.4|11534.4|11532.4|11538.4|11536.4|11527.9|11525.9|185
1652101800000|2022-05-09 13:10:00|11534.9|11532.9|11549.4|11547.4|11550.4|11548.4|11531.4|11529.4|109
1652102100000|2022-05-09 13:15:00|11548.9|11546.9|11536.9|11534.9|11561.4|11559.4|11536.4|11534.4|252
1652102400000|2022-05-09 13:20:00|11537.4|11535.4|11543.9|11541.9|11546.9|11544.9|11531.9|11529.9|177
1652102700000|2022-05-09 13:25:00|11543.4|11541.4|11533.9|11531.9|11550.4|11548.4|11532.9|11530.9|140
1652103000000|2022-05-09 13:30:00|11534.9|11532.9|11537.4|11535.4|11541.4|11539.4|11521.4|11519.4|1086
1652103300000|2022-05-09 13:35:00|11538.4|11536.4|11534.9|11532.9|11543.4|11541.4|11511.9|11509.9|661
1652103600000|2022-05-09 13:40:00|11533.9|11531.9|11539.4|11537.4|11543.9|11541.9|11520.4|11518.4|328
1652103900000|2022-05-09 13:45:00|11538.9|11536.9|11517.4|11515.4|11538.9|11536.9|11508.9|11506.9|468
1652104200000|2022-05-09 13:50:00|11516.9|11514.9|11535.9|11533.9|11539.4|11537.4|11508.9|11506.9|402
1652104500000|2022-05-09 13:55:00|11535.4|11533.4|11520.9|11518.9|11536.4|11534.4|11510.9|11508.9|291
1652104800000|2022-05-09 14:00:00|11520.4|11518.4|11513.9|11511.9|11530.9|11528.9|11505.4|11503.4|376
1652105100000|2022-05-09 14:05:00|11514.4|11512.4|11500.4|11498.4|11519.4|11517.4|11494.9|11492.9|230
1652105400000|2022-05-09 14:10:00|11499.9|11497.9|11514.4|11512.4|11525.9|11523.9|11499.9|11497.9|319
1652105700000|2022-05-09 14:15:00|11513.9|11511.9|11505.9|11503.9|11525.9|11523.9|11498.9|11496.9|387
1652106000000|2022-05-09 14:20:00|11506.9|11504.9|11496.4|11494.4|11513.4|11511.4|11495.9|11493.9|224
1652106300000|2022-05-09 14:25:00|11495.9|11493.9|11487.4|11485.4|11507.4|11505.4|11486.9|11484.9|278
1652106600000|2022-05-09 14:30:00|11486.9|11484.9|11491.9|11489.9|11492.4|11490.4|11472.9|11470.9|277
1652106900000|2022-05-09 14:35:00|11491.4|11489.4|11480.4|11478.4|11494.9|11492.9|11478.4|11476.4|255
1652107200000|2022-05-09 14:40:00|11479.9|11477.9|11491.9|11489.9|11492.9|11490.9|11479.9|11477.9|194
1652107500000|2022-05-09 14:45:00|11494.4|11492.4|11496.4|11494.4|11502.9|11500.9|11489.4|11487.4|225
1652107800000|2022-05-09 14:50:00|11496.9|11494.9|11486.4|11484.4|11504.9|11502.9|11485.9|11483.9|195
1652108100000|2022-05-09 14:55:00|11485.9|11483.9|11482.4|11480.4|11490.9|11488.9|11480.9|11478.9|282
1652108400000|2022-05-09 15:00:00|11481.4|11479.4|11478.9|11476.9|11485.9|11483.9|11470.9|11468.9|492
1652108700000|2022-05-09 15:05:00|11479.4|11477.4|11472.9|11470.9|11479.4|11477.4|11464.4|11462.4|1030
1652109000000|2022-05-09 15:10:00|11472.4|11470.4|11472.9|11470.9|11486.4|11484.4|11470.4|11468.4|541
1652109300000|2022-05-09 15:15:00|11472.4|11470.4|11473.9|11471.9|11480.9|11478.9|11470.4|11468.4|633
1652109600000|2022-05-09 15:20:00|11474.9|11472.9|11463.9|11461.9|11474.9|11472.9|11460.9|11458.9|334
1652109900000|2022-05-09 15:25:00|11464.4|11462.4|11443.4|11441.4|11464.4|11462.4|11435.9|11433.9|2018
1652110200000|2022-05-09 15:30:00|11440.9|11438.9|11396.4|11394.4|11445.4|11443.4|11381.4|11379.4|2786
1652110500000|2022-05-09 15:35:00|11396.9|11394.9|11428.4|11426.4|11428.4|11426.4|11396.4|11394.4|671
1652110800000|2022-05-09 15:40:00|11427.9|11425.9|11433.9|11431.9|11445.4|11443.4|11423.4|11421.4|650
1652111100000|2022-05-09 15:45:00|11434.4|11432.4|11429.4|11427.4|11441.4|11439.4|11424.9|11422.9|288
1652111400000|2022-05-09 15:50:00|11429.9|11427.9|11449.9|11447.9|11450.4|11448.4|11429.4|11427.4|193
1652111700000|2022-05-09 15:55:00|11451.4|11449.4|11444.4|11442.4|11453.4|11451.4|11439.9|11437.9|934
1652112000000|2022-05-09 16:00:00|11443.9|11441.9|11425.9|11423.9|11444.4|11442.4|11420.9|11418.9|91
1652112300000|2022-05-09 16:05:00|11426.4|11424.4|11455.9|11453.9|11462.9|11460.9|11424.4|11422.4|89
1652112600000|2022-05-09 16:10:00|11456.4|11454.4|11470.4|11468.4|11473.4|11471.4|11456.4|11454.4|72
1652112900000|2022-05-09 16:15:00|11468.4|11466.4|11477.4|11475.4|11484.4|11482.4|11468.4|11466.4|93
1652113200000|2022-05-09 16:20:00|11476.9|11474.9|11479.4|11477.4|11484.4|11482.4|11467.9|11465.9|44
1652113500000|2022-05-09 16:25:00|11479.9|11477.9|11468.4|11466.4|11482.9|11480.9|11461.9|11459.9|50
1652113800000|2022-05-09 16:30:00|11467.4|11465.4|11472.9|11470.9|11480.4|11478.4|11461.4|11459.4|62
1652114100000|2022-05-09 16:35:00|11472.4|11470.4|11446.4|11444.4|11472.9|11470.9|11445.4|11443.4|99
1652114400000|2022-05-09 16:40:00|11446.9|11444.9|11446.9|11444.9|11454.4|11452.4|11444.9|11442.9|34
1652114700000|2022-05-09 16:45:00|11444.9|11442.9|11447.4|11445.4|11448.4|11446.4|11439.4|11437.4|55
1652115000000|2022-05-09 16:50:00|11446.9|11444.9|11437.9|11435.9|11448.4|11446.4|11435.4|11433.4|85
1652115300000|2022-05-09 16:55:00|11437.4|11435.4|11437.9|11435.9|11445.4|11443.4|11434.9|11432.9|50
1652115600000|2022-05-09 17:00:00|11438.4|11436.4|11436.4|11434.4|11443.9|11441.9|11433.9|11431.9|56
1652115900000|2022-05-09 17:05:00|11435.9|11433.9|11441.4|11439.4|11443.4|11441.4|11434.9|11432.9|71
1652116200000|2022-05-09 17:10:00|11440.9|11438.9|11433.4|11431.4|11440.9|11438.9|11430.9|11428.9|40
1652116500000|2022-05-09 17:15:00|11432.9|11430.9|11445.9|11443.9|11449.9|11447.9|11430.9|11428.9|56
1652116800000|2022-05-09 17:20:00|11444.9|11442.9|11444.4|11442.4|11447.4|11445.4|11435.9|11433.9|36
1652117100000|2022-05-09 17:25:00|11443.9|11441.9|11456.9|11454.9|11460.9|11458.9|11443.9|11441.9|25
1652117400000|2022-05-09 17:30:00|11457.4|11455.4|11440.9|11438.9|11465.4|11463.4|11440.9|11438.9|84
1652117700000|2022-05-09 17:35:00|11439.4|11437.4|11440.9|11438.9|11441.9|11439.9|11433.9|11431.9|33
1652118000000|2022-05-09 17:40:00|11440.4|11438.4|11462.9|11460.9|11462.9|11460.9|11438.4|11436.4|44
1652118300000|2022-05-09 17:45:00|11463.4|11461.4|11452.4|11450.4|11466.9|11464.9|11450.9|11448.9|21
1652118600000|2022-05-09 17:50:00|11452.9|11450.9|11431.4|11429.4|11456.9|11454.9|11425.9|11423.9|34
1652118900000|2022-05-09 17:55:00|11429.9|11427.9|11447.4|11445.4|11449.9|11447.9|11428.9|11426.9|54
1652119200000|2022-05-09 18:00:00|11447.9|11445.9|11454.9|11452.9|11458.9|11456.9|11446.9|11444.9|29
1652119500000|2022-05-09 18:05:00|11454.4|11452.4|11450.4|11448.4|11458.9|11456.9|11444.9|11442.9|12
1652119800000|2022-05-09 18:10:00|11449.9|11447.9|11450.4|11448.4|11457.9|11455.9|11445.9|11443.9|15
1652120100000|2022-05-09 18:15:00|11450.9|11448.9|11463.9|11461.9|11466.4|11464.4|11449.9|11447.9|26
1652120400000|2022-05-09 18:20:00|11464.4|11462.4|11441.9|11439.9|11464.4|11462.4|11438.9|11436.9|41
1652120700000|2022-05-09 18:25:00|11441.4|11439.4|11438.4|11436.4|11444.9|11442.9|11432.4|11430.4|66
1652121000000|2022-05-09 18:30:00|11437.9|11435.9|11434.4|11432.4|11442.9|11440.9|11427.4|11425.4|39
1652121300000|2022-05-09 18:35:00|11434.9|11432.9|11433.9|11431.9|11442.4|11440.4|11427.9|11425.9|96
1652121600000|2022-05-09 18:40:00|11432.4|11430.4|11434.4|11432.4|11439.9|11437.9|11429.9|11427.9|47
1652121900000|2022-05-09 18:45:00|11436.4|11434.4|11434.4|11432.4|11448.9|11446.9|11432.9|11430.9|53
1652122200000|2022-05-09 18:50:00|11433.9|11431.9|11439.4|11437.4|11444.9|11442.9|11425.4|11423.4|51
1652122500000|2022-05-09 18:55:00|11439.9|11437.9|11453.9|11451.9|11458.9|11456.9|11439.9|11437.9|61
1652122800000|2022-05-09 19:00:00|11454.4|11452.4|11450.4|11448.4|11466.4|11464.4|11446.4|11444.4|52
1652123100000|2022-05-09 19:05:00|11449.9|11447.9|11444.4|11442.4|11461.9|11459.9|11442.4|11440.4|45
1652123400000|2022-05-09 19:10:00|11442.9|11440.9|11458.4|11456.4|11458.9|11456.9|11442.4|11440.4|42
1652123700000|2022-05-09 19:15:00|11457.9|11455.9|11446.9|11444.9|11463.4|11461.4|11443.4|11441.4|56
1652124000000|2022-05-09 19:20:00|11446.4|11444.4|11420.9|11418.9|11446.4|11444.4|11420.4|11418.4|60
1652124300000|2022-05-09 19:25:00|11419.4|11417.4|11414.9|11412.9|11426.4|11424.4|11410.4|11408.4|82
1652124600000|2022-05-09 19:30:00|11414.4|11412.4|11415.9|11413.9|11418.9|11416.9|11405.4|11403.4|98
1652124900000|2022-05-09 19:35:00|11416.9|11414.9|11415.4|11413.4|11420.4|11418.4|11408.9|11406.9|54
1652125200000|2022-05-09 19:40:00|11414.9|11412.9|11403.9|11401.9|11417.9|11415.9|11402.9|11400.9|96
1652125500000|2022-05-09 19:45:00|11404.4|11402.4|11390.4|11388.4|11408.4|11406.4|11386.4|11384.4|140
1652125800000|2022-05-09 19:50:00|11389.4|11387.4|11388.4|11386.4|11392.4|11390.4|11375.9|11373.9|165
1652126100000|2022-05-09 19:55:00|11389.4|11387.4|11404|11398|11410.9|11408.9|11389.4|11387.4|88
1652126400000|2022-05-09 20:00:00|11406.1|11400.1|11418.6|11412.6|11421.5|11415.5|11403.9|11397.9|0
1652126700000|2022-05-09 20:05:00|11418.8|11412.8|11419.3|11413.3|11428.3|11422.3|11413.9|11407.9|0
1652127000000|2022-05-09 20:10:00|11419|11413|11426.2|11420.2|11429.7|11423.7|11417.6|11411.6|0
1652127300000|2022-05-09 20:15:00|11426.1|11420.1|11418|11412|11426.9|11420.9|11417.6|11411.6|0
1652127600000|2022-05-09 20:20:00|11418.2|11412.2|11418|11412|11418.9|11412.9|11417.6|11411.6|0
1652127900000|2022-05-09 20:25:00|11418.5|11412.5|11414.6|11408.6|11419.9|11413.9|11411.9|11405.9|0
1652128200000|2022-05-09 20:30:00|11414.2|11408.2|11410.7|11404.7|11417.9|11411.9|11409.5|11403.5|0
1652128500000|2022-05-09 20:35:00|11410.5|11404.5|11409.5|11403.5|11412.4|11406.4|11408|11402|0
1652128800000|2022-05-09 20:40:00|11409.9|11403.9|11409.6|11403.6|11410.2|11404.2|11407|11401|0
1652129100000|2022-05-09 20:45:00|11409.8|11403.8|11410.8|11404.8|11412.7|11406.7|11408.4|11402.4|0
1652129400000|2022-05-09 20:50:00|11410.6|11404.6|11411|11405|11411.9|11405.9|11408.4|11402.4|0
1652129700000|2022-05-09 20:55:00|11411.5|11405.5|11410|11404|11411.7|11405.7|11408.4|11402.4|0
1652130000000|2022-05-09 21:00:00|11409.6|11403.6|11411.1|11405.1|11411.3|11405.3|11409.2|11403.2|0
1652130300000|2022-05-09 21:05:00|11410.9|11404.9|11411.1|11405.1|11411.3|11405.3|11410.7|11404.7|0
1652130600000|2022-05-09 21:10:00|11411.3|11405.3|11411.3|11405.3|11411.3|11405.3|11411.1|11405.1|0
1652130900000|2022-05-09 21:15:00|11411.1|11405.1|11410.9|11404.9|11411.5|11405.5|11410.5|11404.5|0
1652131200000|2022-05-09 21:20:00|11411.1|11405.1|11410.5|11404.5|11411.5|11405.5|11409.9|11403.9|0
1652131500000|2022-05-09 21:25:00|11411.1|11405.1|11409.3|11403.3|11411.1|11405.1|11409.3|11403.3|0
1652131800000|2022-05-09 21:30:00|11409.7|11403.7|11408.9|11402.9|11409.7|11403.7|11408.3|11402.3|0
1652132100000|2022-05-09 21:35:00|11408.7|11402.7|11408.7|11402.7|11408.7|11402.7|11408.3|11402.3|0
1652132400000|2022-05-09 21:40:00|11408.5|11402.5|11408.7|11402.7|11409.3|11403.3|11408|11402|0
1652132700000|2022-05-09 21:45:00|11408.5|11402.5|11408.7|11402.7|11409.1|11403.1|11408.5|11402.5|0
1652133000000|2022-05-09 21:50:00|11408.9|11402.9|11410.3|11404.3|11410.3|11404.3|11408.9|11402.9|0
1652133300000|2022-05-09 21:55:00|11410.5|11404.5|11413.4|11407.4|11414.2|11408.2|11410.5|11404.5|0
1652133600000|2022-05-09 22:00:00|11413.5|11407.5|11418.9|11412.9|11427.1|11421.1|11413.5|11407.5|0
1652133900000|2022-05-09 22:05:00|11419.3|11413.3|11418.7|11412.7|11422.4|11416.4|11418.5|11412.5|0
1652134200000|2022-05-09 22:10:00|11418.9|11412.9|11422.8|11416.8|11423.2|11417.2|11415.6|11409.6|0
1652134500000|2022-05-09 22:15:00|11423.6|11417.6|11424.9|11418.9|11426.1|11420.1|11422|11416|0
1652134800000|2022-05-09 22:20:00|11425.1|11419.1|11425.5|11419.5|11427.1|11421.1|11424|11418|0
1652135100000|2022-05-09 22:25:00|11425.9|11419.9|11425.7|11419.7|11426.5|11420.5|11425.3|11419.3|0
1652135400000|2022-05-09 22:30:00|11426.1|11420.1|11430.4|11424.4|11431.2|11425.2|11425.5|11419.5|0
1652135700000|2022-05-09 22:35:00|11430.8|11424.8|11430.8|11424.8|11431.8|11425.8|11430.4|11424.4|0
1652136000000|2022-05-09 22:40:00|11430.6|11424.6|11428.6|11422.6|11431|11425|11427.5|11421.5|0
1652136300000|2022-05-09 22:45:00|11428.7|11422.7|11431.2|11425.2|11431.2|11425.2|11427.1|11421.1|0
1652136600000|2022-05-09 22:50:00|11430.4|11424.4|11429.6|11423.6|11430.4|11424.4|11428.6|11422.6|0
1652136900000|2022-05-09 22:55:00|11429.4|11423.4|11429|11423|11430|11424|11427.1|11421.1|0
1652137200000|2022-05-09 23:00:00|11429.6|11423.6|11428.6|11422.6|11430|11424|11427.9|11421.9|0
1652137500000|2022-05-09 23:05:00|11428.7|11422.7|11427.5|11421.5|11430|11424|11427.5|11421.5|0
1652137800000|2022-05-09 23:10:00|11427.7|11421.7|11421.2|11415.2|11427.9|11421.9|11421.2|11415.2|0
1652138100000|2022-05-09 23:15:00|11421.4|11415.4|11421.8|11415.8|11422.2|11416.2|11417.5|11411.5|0
1652138400000|2022-05-09 23:20:00|11422.2|11416.2|11418.5|11412.5|11424|11418|11416.7|11410.7|0
1652138700000|2022-05-09 23:25:00|11418.9|11412.9|11417.5|11411.5|11418.9|11412.9|11413.4|11407.4|0
1652139000000|2022-05-09 23:30:00|11417.7|11411.7|11420.6|11414.6|11420.6|11414.6|11416.7|11410.7|0
1652139300000|2022-05-09 23:35:00|11420.8|11414.8|11420.8|11414.8|11421.8|11415.8|11417.5|11411.5|0
1652139600000|2022-05-09 23:40:00|11421.2|11415.2|11423.6|11417.6|11426.1|11420.1|11420.1|11414.1|0
1652139900000|2022-05-09 23:45:00|11424|11418|11420.1|11414.1|11427.1|11421.1|11420.1|11414.1|0
1652140200000|2022-05-09 23:50:00|11420.6|11414.6|11424|11418|11425.5|11419.5|11419.9|11413.9|0
1652140500000|2022-05-09 23:55:00|11423.9|11417.9|11427.5|11421.5|11429.6|11423.6|11423.6|11417.6|0
1652140800000|2022-05-10 00:00:00|11427.1|11421.1|11416.7|11410.7|11428.6|11422.6|11415.8|11409.8|0
1652141100000|2022-05-10 00:05:00|11416.9|11410.9|11412.4|11406.4|11417.5|11411.5|11412.3|11406.3|0
1652141400000|2022-05-10 00:10:00|11412.5|11406.5|11393.5|11387.5|11413.6|11407.6|11393.5|11387.5|0
1652141700000|2022-05-10 00:15:00|11392.7|11386.7|11348|11342|11393.1|11387.1|11344|11338|0
1652142000000|2022-05-10 00:20:00|11348.1|11342.1|11352.1|11346.1|11354.1|11348.1|11342.1|11336.1|0
1652142300000|2022-05-10 00:25:00|11350.2|11344.2|11352.2|11346.2|11356.1|11350.1|11348.2|11342.2|0
1652142600000|2022-05-10 00:30:00|11353.3|11347.3|11361.6|11355.6|11362.2|11356.2|11350.8|11344.8|0
1652142900000|2022-05-10 00:35:00|11362.2|11356.2|11359.4|11353.4|11367.8|11361.8|11359.4|11353.4|0
1652143200000|2022-05-10 00:40:00|11360.3|11354.3|11359.5|11353.5|11361.5|11355.5|11348|11342|0
1652143500000|2022-05-10 00:45:00|11359.4|11353.4|11347.8|11341.8|11362.3|11356.3|11346.9|11340.9|0
1652143800000|2022-05-10 00:50:00|11348.8|11342.8|11348.9|11342.9|11350.8|11344.8|11343|11337|0
1652144100000|2022-05-10 00:55:00|11348.8|11342.8|11351.8|11345.8|11353.7|11347.7|11346.9|11340.9|0
1652144400000|2022-05-10 01:00:00|11352.7|11346.7|11349.1|11343.1|11355.4|11349.4|11344.9|11338.9|0
1652144700000|2022-05-10 01:05:00|11350|11344|11373.9|11367.9|11373.9|11367.9|11350|11344|0
1652145000000|2022-05-10 01:10:00|11374.8|11368.8|11365.6|11359.6|11378.1|11372.1|11357.3|11351.3|0
1652145300000|2022-05-10 01:15:00|11366.5|11360.5|11363.6|11357.6|11376|11370|11361.5|11355.5|0
1652145600000|2022-05-10 01:20:00|11365.6|11359.6|11359.4|11353.4|11366.7|11360.7|11357.3|11351.3|0
1652145900000|2022-05-10 01:25:00|11360.3|11354.3|11359.4|11353.4|11365.6|11359.6|11353.1|11347.1|0
1652146200000|2022-05-10 01:30:00|11358.9|11352.9|11359.6|11353.6|11359.7|11353.7|11351.3|11345.3|0
1652146500000|2022-05-10 01:35:00|11358.7|11352.7|11357.6|11351.6|11358.7|11352.7|11347.1|11341.1|0
1652146800000|2022-05-10 01:40:00|11357.5|11351.5|11361.6|11355.6|11367.9|11361.9|11356.5|11350.5|0
1652147100000|2022-05-10 01:45:00|11361.7|11355.7|11363.8|11357.8|11364.8|11358.8|11355.4|11349.4|0
1652147400000|2022-05-10 01:50:00|11364.2|11358.2|11386.7|11380.7|11386.7|11380.7|11363.8|11357.8|0
1652147700000|2022-05-10 01:55:00|11387.2|11381.2|11392.7|11386.7|11396.9|11390.9|11386.5|11380.5|0
1652148000000|2022-05-10 02:00:00|11392.8|11386.8|11394.8|11388.8|11399|11393|11390.7|11384.7|0
1652148300000|2022-05-10 02:05:00|11396.9|11390.9|11399|11393|11401.1|11395.1|11388.6|11382.6|0
1652148600000|2022-05-10 02:10:00|11399.9|11393.9|11405.3|11399.3|11409.4|11403.4|11399.9|11393.9|0
1652148900000|2022-05-10 02:15:00|11403.2|11397.2|11405.3|11399.3|11405.3|11399.3|11396.9|11390.9|0
1652149200000|2022-05-10 02:20:00|11404.2|11398.2|11408.4|11402.4|11413.6|11407.6|11403.2|11397.2|0
1652149500000|2022-05-10 02:25:00|11408.8|11402.8|11428.2|11422.2|11428.2|11422.2|11408.4|11402.4|0
1652149800000|2022-05-10 02:30:00|11428.1|11422.1|11420.4|11414.4|11428.2|11422.2|11419.4|11413.4|0
1652150100000|2022-05-10 02:35:00|11419.5|11413.5|11426.9|11420.9|11426.9|11420.9|11416.3|11410.3|0
1652150400000|2022-05-10 02:40:00|11427.4|11421.4|11416.5|11410.5|11428|11422|11416.5|11410.5|0
1652150700000|2022-05-10 02:45:00|11410.1|11404.1|11413.9|11407.9|11419.7|11413.7|11410|11404|0
1652151000000|2022-05-10 02:50:00|11415.8|11409.8|11413.9|11407.9|11416.8|11410.8|11411.9|11405.9|0
1652151300000|2022-05-10 02:55:00|11414.9|11408.9|11410.1|11404.1|11415.8|11409.8|11408.1|11402.1|0
1652151600000|2022-05-10 03:00:00|11412|11406|11412.1|11406.1|11414|11408|11408.1|11402.1|0
1652151900000|2022-05-10 03:05:00|11410.2|11404.2|11410.2|11404.2|11414.1|11408.1|11406.3|11400.3|0
1652152200000|2022-05-10 03:10:00|11408.3|11402.3|11410.2|11404.2|11410.4|11404.4|11406.4|11400.4|0
1652152500000|2022-05-10 03:15:00|11409.3|11403.3|11406.4|11400.4|11412.2|11406.2|11404.4|11398.4|0
1652152800000|2022-05-10 03:20:00|11404.5|11398.5|11398.5|11392.5|11404.5|11398.5|11396.5|11390.5|0
1652153100000|2022-05-10 03:25:00|11398.4|11392.4|11400.5|11394.5|11400.5|11394.5|11396.5|11390.5|0
1652153400000|2022-05-10 03:30:00|11400.4|11394.4|11398.5|11392.5|11400.5|11394.5|11396.6|11390.6|0
1652153700000|2022-05-10 03:35:00|11398.6|11392.6|11402.4|11396.4|11403.4|11397.4|11398.5|11392.5|0
1652154000000|2022-05-10 03:40:00|11402.5|11396.5|11404.4|11398.4|11406.4|11400.4|11402.4|11396.4|0
1652154300000|2022-05-10 03:45:00|11407.4|11401.4|11414.5|11408.5|11416.6|11410.6|11406.2|11400.2|0
1652154600000|2022-05-10 03:50:00|11415|11409|11422.8|11416.8|11424.9|11418.9|11414.5|11408.5|0
1652154900000|2022-05-10 03:55:00|11423.7|11417.7|11424.9|11418.9|11424.9|11418.9|11422.8|11416.8|0
1652155200000|2022-05-10 04:00:00|11417.9|11411.9|11417.9|11411.9|11419.8|11413.8|11417.9|11411.9|0
1652155500000|2022-05-10 04:05:00|11419.8|11413.8|11416.7|11410.7|11420.5|11414.5|11416.7|11410.7|0
1652155800000|2022-05-10 04:10:00|11418|11412|11416|11410|11419.9|11413.9|11416|11410|0
1652156100000|2022-05-10 04:15:00|11416.1|11410.1|11416|11410|11416.1|11410.1|11414.1|11408.1|0
1652156400000|2022-05-10 04:20:00|11417.9|11411.9|11417.9|11411.9|11419.9|11413.9|11417.9|11411.9|0
1652156700000|2022-05-10 04:25:00|11419.8|11413.8|11416|11410|11419.9|11413.9|11416|11410|0
1652157000000|2022-05-10 04:30:00|11417.9|11411.9|11417.9|11411.9|11421.8|11415.8|11416|11410|0
1652157300000|2022-05-10 04:35:00|11419.8|11413.8|11419.8|11413.8|11421.8|11415.8|11415.9|11409.9|0
1652157600000|2022-05-10 04:40:00|11419.9|11413.9|11427.4|11421.4|11427.5|11421.5|11419.8|11413.8|0
1652157900000|2022-05-10 04:45:00|11429.3|11423.3|11427.4|11421.4|11432.2|11426.2|11427.4|11421.4|0
1652158200000|2022-05-10 04:50:00|11425.5|11419.5|11421.7|11415.7|11427.5|11421.5|11421.7|11415.7|0
1652158500000|2022-05-10 04:55:00|11419.8|11413.8|11420.1|11414.1|11423.9|11417.9|11418|11412|0
1652158800000|2022-05-10 05:00:00|11420|11414|11418.7|11412.7|11426.1|11420.1|11418.4|11412.4|0
1652159100000|2022-05-10 05:05:00|11420.6|11414.6|11432.3|11426.3|11434.3|11428.3|11420.6|11414.6|0
1652159400000|2022-05-10 05:10:00|11432.4|11426.4|11432.4|11426.4|11432.4|11426.4|11430.4|11424.4|0
1652159700000|2022-05-10 05:15:00|11437.2|11431.2|11438.1|11432.1|11440.2|11434.2|11429.8|11423.8|0
1652160000000|2022-05-10 05:20:00|11436.1|11430.1|11434.3|11428.3|11438.5|11432.5|11428.1|11422.1|0
1652160300000|2022-05-10 05:25:00|11433.9|11427.9|11449.8|11443.8|11452.7|11446.7|11432.2|11426.2|0
1652160600000|2022-05-10 05:30:00|11449.7|11443.7|11459.9|11453.9|11462|11456|11449.7|11443.7|0
1652160900000|2022-05-10 05:35:00|11460|11454|11457.9|11451.9|11462|11456|11457.9|11451.9|0
1652161200000|2022-05-10 05:40:00|11458.8|11452.8|11459.8|11453.8|11464.1|11458.1|11455.6|11449.6|0
1652161500000|2022-05-10 05:45:00|11460.7|11454.7|11466.2|11460.2|11473.5|11467.5|11460.7|11454.7|0
1652161800000|2022-05-10 05:50:00|11466.7|11460.7|11455.9|11449.9|11472.5|11466.5|11453.8|11447.8|0
1652162100000|2022-05-10 05:55:00|11456.8|11450.8|11462.1|11456.1|11462.1|11456.1|11454.8|11448.8|0
1652162400000|2022-05-10 06:00:00|11441.4|11439.4|11466.9|11464.9|11467.4|11465.4|11435.9|11433.9|73
1652162700000|2022-05-10 06:05:00|11467.4|11465.4|11463.9|11461.9|11472.4|11470.4|11460.9|11458.9|92
1652163000000|2022-05-10 06:10:00|11463.4|11461.4|11479.9|11477.9|11480.9|11478.9|11459.4|11457.4|79
1652163300000|2022-05-10 06:15:00|11480.9|11478.9|11470.4|11468.4|11480.9|11478.9|11469.4|11467.4|59
1652163600000|2022-05-10 06:20:00|11471.9|11469.9|11486.9|11484.9|11487.4|11485.4|11470.9|11468.9|53
1652163900000|2022-05-10 06:25:00|11488.4|11486.4|11476.9|11474.9|11491.4|11489.4|11475.4|11473.4|34
1652164200000|2022-05-10 06:30:00|11476.4|11474.4|11487.4|11485.4|11488.9|11486.9|11475.9|11473.9|51
1652164500000|2022-05-10 06:35:00|11487.9|11485.9|11503.9|11501.9|11505.4|11503.4|11487.9|11485.9|60
1652164800000|2022-05-10 06:40:00|11503.4|11501.4|11526.9|11524.9|11529.9|11527.9|11501.4|11499.4|183
1652165100000|2022-05-10 06:45:00|11527.4|11525.4|11518.4|11516.4|11541.4|11539.4|11517.9|11515.9|149
1652165400000|2022-05-10 06:50:00|11518.9|11516.9|11535.9|11533.9|11540.4|11538.4|11515.9|11513.9|152
1652165700000|2022-05-10 06:55:00|11535.4|11533.4|11522.9|11520.9|11550.4|11548.4|11522.4|11520.4|266
1652166000000|2022-05-10 07:00:00|11523.4|11521.4|11515.4|11513.4|11539.9|11537.9|11511.9|11509.9|1130
1652166300000|2022-05-10 07:05:00|11514.9|11512.9|11505.9|11503.9|11533.4|11531.4|11504.4|11502.4|740
1652166600000|2022-05-10 07:10:00|11506.4|11504.4|11496.4|11494.4|11513.4|11511.4|11480.4|11478.4|573
1652166900000|2022-05-10 07:15:00|11495.4|11493.4|11511.4|11509.4|11516.4|11514.4|11486.9|11484.9|521
1652167200000|2022-05-10 07:20:00|11511.9|11509.9|11527.9|11525.9|11528.9|11526.9|11508.9|11506.9|297
1652167500000|2022-05-10 07:25:00|11527.4|11525.4|11516.9|11514.9|11528.4|11526.4|11508.9|11506.9|354
1652167800000|2022-05-10 07:30:00|11515.9|11513.9|11511.4|11509.4|11515.9|11513.9|11492.4|11490.4|429
1652168100000|2022-05-10 07:35:00|11512.9|11510.9|11527.4|11525.4|11534.4|11532.4|11500.9|11498.9|268
1652168400000|2022-05-10 07:40:00|11527.7|11525.7|11536.7|11534.7|11539.2|11537.2|11521.7|11519.7|453
1652168700000|2022-05-10 07:45:00|11536.2|11534.2|11522.7|11520.7|11541.7|11539.7|11516.2|11514.2|309
1652169000000|2022-05-10 07:50:00|11523.2|11521.2|11512.2|11510.2|11524.7|11522.7|11510.2|11508.2|263
1652169300000|2022-05-10 07:55:00|11512.7|11510.7|11513.2|11511.2|11520.7|11518.7|11505.7|11503.7|209
1652169600000|2022-05-10 08:00:00|11514.2|11512.2|11517.2|11515.2|11524.2|11522.2|11508.7|11506.7|175
1652169900000|2022-05-10 08:05:00|11516.2|11514.2|11522.2|11520.2|11522.2|11520.2|11507.2|11505.2|197
1652170200000|2022-05-10 08:10:00|11521.7|11519.7|11518.7|11516.7|11527.7|11525.7|11515.2|11513.2|193
1652170500000|2022-05-10 08:15:00|11518.2|11516.2|11525.7|11523.7|11531.7|11529.7|11518.2|11516.2|137
1652170800000|2022-05-10 08:20:00|11525.2|11523.2|11533.2|11531.2|11535.7|11533.7|11522.2|11520.2|160
1652171100000|2022-05-10 08:25:00|11530.7|11528.7|11537.7|11535.7|11540.2|11538.2|11528.7|11526.7|96
1652171400000|2022-05-10 08:30:00|11538.2|11536.2|11556.2|11554.2|11556.7|11554.7|11538.2|11536.2|147
1652171700000|2022-05-10 08:35:00|11555.7|11553.7|11565.2|11563.2|11567.2|11565.2|11555.7|11553.7|228
1652172000000|2022-05-10 08:40:00|11565.7|11563.7|11552.7|11550.7|11566.2|11564.2|11549.7|11547.7|190
1652172300000|2022-05-10 08:45:00|11553.2|11551.2|11550.7|11548.7|11558.2|11556.2|11547.7|11545.7|277
1652172600000|2022-05-10 08:50:00|11550.2|11548.2|11545.2|11543.2|11554.2|11552.2|11544.2|11542.2|125
1652172900000|2022-05-10 08:55:00|11545.7|11543.7|11556.7|11554.7|11558.7|11556.7|11545.2|11543.2|183
1652173200000|2022-05-10 09:00:00|11557.2|11555.2|11556.7|11554.7|11558.2|11556.2|11550.7|11548.7|124
1652173500000|2022-05-10 09:05:00|11557.2|11555.2|11575.7|11573.7|11575.7|11573.7|11555.7|11553.7|145
1652173800000|2022-05-10 09:10:00|11576.2|11574.2|11582.7|11580.7|11584.2|11582.2|11573.2|11571.2|133
1652174100000|2022-05-10 09:15:00|11582.2|11580.2|11573.7|11571.7|11585.2|11583.2|11573.2|11571.2|125
1652174400000|2022-05-10 09:20:00|11574.2|11572.2|11568.7|11566.7|11576.7|11574.7|11568.2|11566.2|182
1652174700000|2022-05-10 09:25:00|11569.2|11567.2|11571.2|11569.2|11574.7|11572.7|11562.2|11560.2|162
1652175000000|2022-05-10 09:30:00|11571.7|11569.7|11578.7|11576.7|11579.2|11577.2|11569.7|11567.7|89
1652175300000|2022-05-10 09:35:00|11578.2|11576.2|11578.7|11576.7|11579.7|11577.7|11566.2|11564.2|97
1652175600000|2022-05-10 09:40:00|11579.2|11577.2|11572.7|11570.7|11585.2|11583.2|11571.7|11569.7|122
1652175900000|2022-05-10 09:45:00|11573.2|11571.2|11568.7|11566.7|11574.7|11572.7|11563.2|11561.2|166
1652176200000|2022-05-10 09:50:00|11569.2|11567.2|11560.2|11558.2|11576.2|11574.2|11559.2|11557.2|161
1652176500000|2022-05-10 09:55:00|11559.7|11557.7|11564.7|11562.7|11565.7|11563.7|11556.2|11554.2|123
1652176800000|2022-05-10 10:00:00|11565.2|11563.2|11569.7|11567.7|11575.2|11573.2|11563.7|11561.7|246
1652177100000|2022-05-10 10:05:00|11570.2|11568.2|11574.7|11572.7|11582.2|11580.2|11567.2|11565.2|135
1652177400000|2022-05-10 10:10:00|11575.2|11573.2|11578.7|11576.7|11583.7|11581.7|11574.7|11572.7|106
1652177700000|2022-05-10 10:15:00|11579.2|11577.2|11587.2|11585.2|11587.7|11585.7|11573.2|11571.2|180
1652178000000|2022-05-10 10:20:00|11587.7|11585.7|11595.7|11593.7|11597.7|11595.7|11582.2|11580.2|216
1652178300000|2022-05-10 10:25:00|11596.2|11594.2|11587.7|11585.7|11596.7|11594.7|11582.7|11580.7|126
1652178600000|2022-05-10 10:30:00|11587.2|11585.2|11604.2|11602.2|11605.2|11603.2|11586.2|11584.2|221
1652178900000|2022-05-10 10:35:00|11603.7|11601.7|11599.2|11597.2|11604.2|11602.2|11596.2|11594.2|90
1652179200000|2022-05-10 10:40:00|11598.7|11596.7|11600.2|11598.2|11604.7|11602.7|11598.2|11596.2|130
1652179500000|2022-05-10 10:45:00|11599.7|11597.7|11597.7|11595.7|11605.2|11603.2|11595.2|11593.2|136
1652179800000|2022-05-10 10:50:00|11597.2|11595.2|11586.2|11584.2|11598.2|11596.2|11584.7|11582.7|141
1652180100000|2022-05-10 10:55:00|11586.7|11584.7|11584.2|11582.2|11590.7|11588.7|11584.2|11582.2|126
1652180400000|2022-05-10 11:00:00|11583.2|11581.2|11582.2|11580.2|11595.2|11593.2|11581.2|11579.2|158
1652180700000|2022-05-10 11:05:00|11581.7|11579.7|11580.7|11578.7|11582.2|11580.2|11567.7|11565.7|235
1652181000000|2022-05-10 11:10:00|11581.2|11579.2|11583.2|11581.2|11585.2|11583.2|11578.2|11576.2|72
1652181300000|2022-05-10 11:15:00|11582.7|11580.7|11562.2|11560.2|11583.2|11581.2|11562.2|11560.2|137
1652181600000|2022-05-10 11:20:00|11561.2|11559.2|11561.2|11559.2|11568.7|11566.7|11560.2|11558.2|102
1652181900000|2022-05-10 11:25:00|11560.7|11558.7|11564.2|11562.2|11565.2|11563.2|11547.2|11545.2|124
1652182200000|2022-05-10 11:30:00|11563.7|11561.7|11570.7|11568.7|11572.2|11570.2|11561.7|11559.7|99
1652182500000|2022-05-10 11:35:00|11571.2|11569.2|11570.7|11568.7|11574.2|11572.2|11569.2|11567.2|117
1652182800000|2022-05-10 11:40:00|11572.2|11570.2|11570.7|11568.7|11579.2|11577.2|11568.7|11566.7|201
1652183100000|2022-05-10 11:45:00|11569.7|11567.7|11585.7|11583.7|11587.2|11585.2|11568.2|11566.2|116
1652183400000|2022-05-10 11:50:00|11586.2|11584.2|11571.2|11569.2|11589.7|11587.7|11571.2|11569.2|84
1652183700000|2022-05-10 11:55:00|11571.7|11569.7|11578.7|11576.7|11579.2|11577.2|11570.7|11568.7|58
1652184000000|2022-05-10 12:00:00|11579.2|11577.2|11588.7|11586.7|11591.7|11589.7|11578.2|11576.2|117
1652184300000|2022-05-10 12:05:00|11587.7|11585.7|11591.2|11589.2|11599.2|11597.2|11585.2|11583.2|95
1652184600000|2022-05-10 12:10:00|11590.7|11588.7|11595.7|11593.7|11596.7|11594.7|11590.7|11588.7|79
1652184900000|2022-05-10 12:15:00|11596.2|11594.2|11605.2|11603.2|11605.7|11603.7|11594.7|11592.7|99
1652185200000|2022-05-10 12:20:00|11605.7|11603.7|11603.7|11601.7|11605.7|11603.7|11598.7|11596.7|89
1652185500000|2022-05-10 12:25:00|11603.2|11601.2|11608.2|11606.2|11610.7|11608.7|11602.7|11600.7|99
1652185800000|2022-05-10 12:30:00|11607.7|11605.7|11616.2|11614.2|11618.2|11616.2|11605.7|11603.7|190
1652186100000|2022-05-10 12:35:00|11615.7|11613.7|11624.7|11622.7|11628.7|11626.7|11614.7|11612.7|226
1652186400000|2022-05-10 12:40:00|11624.2|11622.2|11626.7|11624.7|11627.2|11625.2|11620.2|11618.2|164
1652186700000|2022-05-10 12:45:00|11627.2|11625.2|11624.7|11622.7|11628.7|11626.7|11621.7|11619.7|175
1652187000000|2022-05-10 12:50:00|11623.7|11621.7|11639.2|11637.2|11639.7|11637.7|11621.7|11619.7|223
1652187300000|2022-05-10 12:55:00|11639.7|11637.7|11631.7|11629.7|11640.7|11638.7|11630.2|11628.2|199
1652187600000|2022-05-10 13:00:00|11631.2|11629.2|11621.7|11619.7|11634.2|11632.2|11621.2|11619.2|248
1652187900000|2022-05-10 13:05:00|11622.2|11620.2|11630.2|11628.2|11636.7|11634.7|11619.7|11617.7|225
1652188200000|2022-05-10 13:10:00|11629.7|11627.7|11635.2|11633.2|11635.2|11633.2|11624.2|11622.2|138
1652188500000|2022-05-10 13:15:00|11634.7|11632.7|11628.7|11626.7|11637.7|11635.7|11626.2|11624.2|107
1652188800000|2022-05-10 13:20:00|11629.7|11627.7|11640.2|11638.2|11641.2|11639.2|11629.7|11627.7|125
1652189100000|2022-05-10 13:25:00|11639.7|11637.7|11631.2|11629.2|11641.7|11639.7|11631.2|11629.2|197
1652189400000|2022-05-10 13:30:00|11631.7|11629.7|11623.2|11621.2|11637.2|11635.2|11616.7|11614.7|590
1652189700000|2022-05-10 13:35:00|11621.7|11619.7|11623.7|11621.7|11635.2|11633.2|11610.7|11608.7|607
1652190000000|2022-05-10 13:40:00|11622.7|11620.7|11619.2|11617.2|11623.7|11621.7|11607.7|11605.7|306
1652190300000|2022-05-10 13:45:00|11618.2|11616.2|11612.7|11610.7|11618.2|11616.2|11603.7|11601.7|420
1652190600000|2022-05-10 13:50:00|11613.2|11611.2|11617.7|11615.7|11625.2|11623.2|11600.2|11598.2|241
1652190900000|2022-05-10 13:55:00|11618.2|11616.2|11640.2|11638.2|11640.7|11638.7|11615.7|11613.7|181
1652191200000|2022-05-10 14:00:00|11640.7|11638.7|11643.2|11641.2|11647.7|11645.7|11623.7|11621.7|378
1652191500000|2022-05-10 14:05:00|11642.7|11640.7|11646.2|11644.2|11658.2|11656.2|11635.2|11633.2|249
1652191800000|2022-05-10 14:10:00|11645.5|11643.5|11649|11647|11658.5|11656.5|11641|11639|281
1652192100000|2022-05-10 14:15:00|11650|11648|11646|11644|11657|11655|11642|11640|460
1652192400000|2022-05-10 14:20:00|11644.5|11642.5|11641.5|11639.5|11655|11653|11632|11630|293
1652192700000|2022-05-10 14:25:00|11641|11639|11613.5|11611.5|11641.5|11639.5|11604.5|11602.5|335
1652193000000|2022-05-10 14:30:00|11614|11612|11613|11611|11623|11621|11609|11607|264
1652193300000|2022-05-10 14:35:00|11613.5|11611.5|11602|11600|11615.5|11613.5|11599|11597|243
1652193600000|2022-05-10 14:40:00|11601.5|11599.5|11597|11595|11604.5|11602.5|11583|11581|363
1652193900000|2022-05-10 14:45:00|11596.5|11594.5|11585|11583|11597|11595|11573|11571|315
1652194200000|2022-05-10 14:50:00|11584.5|11582.5|11592.5|11590.5|11597|11595|11571.5|11569.5|304
1652194500000|2022-05-10 14:55:00|11592|11590|11580.5|11578.5|11592.5|11590.5|11577.5|11575.5|257
1652194800000|2022-05-10 15:00:00|11579|11577|11581|11579|11596.5|11594.5|11577.5|11575.5|302
1652195100000|2022-05-10 15:05:00|11581.5|11579.5|11563|11561|11582|11580|11561.5|11559.5|450
1652195400000|2022-05-10 15:10:00|11562|11560|11555|11553|11569|11567|11554.5|11552.5|412
1652195700000|2022-05-10 15:15:00|11554.5|11552.5|11564|11562|11568|11566|11541.5|11539.5|888
1652196000000|2022-05-10 15:20:00|11563.5|11561.5|11565.5|11563.5|11573.5|11571.5|11559.5|11557.5|475
1652196300000|2022-05-10 15:25:00|11565|11563|11539|11537|11565|11563|11539|11537|2451
1652196600000|2022-05-10 15:30:00|11540.5|11538.5|11560|11558|11564.5|11562.5|11539|11537|1498
1652196900000|2022-05-10 15:35:00|11559.5|11557.5|11579.5|11577.5|11582|11580|11551.5|11549.5|430
1652197200000|2022-05-10 15:40:00|11578.5|11576.5|11570|11568|11586.5|11584.5|11563.5|11561.5|284
1652197500000|2022-05-10 15:45:00|11569.5|11567.5|11552.5|11550.5|11571|11569|11552|11550|278
1652197800000|2022-05-10 15:50:00|11552|11550|11552.5|11550.5|11553|11551|11541.5|11539.5|96
1652198100000|2022-05-10 15:55:00|11552|11550|11555|11553|11561.5|11559.5|11536|11534|103
1652198400000|2022-05-10 16:00:00|11555.5|11553.5|11574|11572|11575.5|11573.5|11550|11548|95
1652198700000|2022-05-10 16:05:00|11574.5|11572.5|11545.5|11543.5|11575|11573|11545.5|11543.5|101
1652199000000|2022-05-10 16:10:00|11546|11544|11553|11551|11563.5|11561.5|11541|11539|77
1652199300000|2022-05-10 16:15:00|11552.5|11550.5|11540.5|11538.5|11564|11562|11540.5|11538.5|40
1652199600000|2022-05-10 16:20:00|11540|11538|11534.5|11532.5|11544.5|11542.5|11532|11530|32
1652199900000|2022-05-10 16:25:00|11535|11533|11539.5|11537.5|11541.5|11539.5|11533|11531|50
1652200200000|2022-05-10 16:30:00|11539|11537|11525|11523|11547.5|11545.5|11518.5|11516.5|62
1652200500000|2022-05-10 16:35:00|11524.5|11522.5|11524|11522|11536.5|11534.5|11521|11519|20
1652200800000|2022-05-10 16:40:00|11523.5|11521.5|11529|11527|11536.5|11534.5|11523|11521|68
1652201100000|2022-05-10 16:45:00|11529.5|11527.5|11538|11536|11548|11546|11525.5|11523.5|59
1652201400000|2022-05-10 16:50:00|11537.5|11535.5|11524|11522|11538|11536|11521|11519|28
1652201700000|2022-05-10 16:55:00|11523.5|11521.5|11534.5|11532.5|11535.5|11533.5|11523|11521|31
1652202000000|2022-05-10 17:00:00|11535|11533|11555|11553|11560|11558|11530.5|11528.5|43
1652202300000|2022-05-10 17:05:00|11555.5|11553.5|11561.5|11559.5|11567.5|11565.5|11554.5|11552.5|72
1652202600000|2022-05-10 17:10:00|11562|11560|11554|11552|11562|11560|11549|11547|56
1652202900000|2022-05-10 17:15:00|11554.5|11552.5|11543.5|11541.5|11556|11554|11540.5|11538.5|37
1652203200000|2022-05-10 17:20:00|11544|11542|11545.5|11543.5|11549|11547|11537.5|11535.5|21
1652203500000|2022-05-10 17:25:00|11546|11544|11562.5|11560.5|11562.5|11560.5|11546|11544|21
1652203800000|2022-05-10 17:30:00|11563|11561|11572|11570|11576.5|11574.5|11563|11561|58
1652204100000|2022-05-10 17:35:00|11573|11571|11582.5|11580.5|11589|11587|11573|11571|119
1652204400000|2022-05-10 17:40:00|11583|11581|11596.5|11594.5|11605.5|11603.5|11580|11578|73
1652204700000|2022-05-10 17:45:00|11596|11594|11609.5|11607.5|11612|11610|11594.5|11592.5|31
1652205000000|2022-05-10 17:50:00|11610|11608|11608.5|11606.5|11612.5|11610.5|11600|11598|27
1652205300000|2022-05-10 17:55:00|11610|11608|11618.5|11616.5|11619|11617|11604.5|11602.5|35
1652205600000|2022-05-10 18:00:00|11618|11616|11621|11619|11624.5|11622.5|11612|11610|61
1652205900000|2022-05-10 18:05:00|11621.5|11619.5|11610|11608|11622|11620|11607|11605|21
1652206200000|2022-05-10 18:10:00|11609.5|11607.5|11618.5|11616.5|11621|11619|11607.5|11605.5|18
1652206500000|2022-05-10 18:15:00|11619|11617|11610|11608|11619.5|11617.5|11593.5|11591.5|16
1652206800000|2022-05-10 18:20:00|11608.5|11606.5|11599.5|11597.5|11611|11609|11599|11597|12
1652207100000|2022-05-10 18:25:00|11600|11598|11588.5|11586.5|11601.5|11599.5|11578|11576|22
1652207400000|2022-05-10 18:30:00|11588|11586|11587|11585|11590.5|11588.5|11584|11582|4
1652207700000|2022-05-10 18:35:00|11586.5|11584.5|11586.5|11584.5|11596.5|11594.5|11584.5|11582.5|9
1652208000000|2022-05-10 18:40:00|11586|11584|11610|11608|11614|11612|11579.5|11577.5|9
1652208300000|2022-05-10 18:45:00|11610.5|11608.5|11597.5|11595.5|11611.5|11609.5|11583.5|11581.5|7
1652208600000|2022-05-10 18:50:00|11598|11596|11604|11602|11608|11606|11590.5|11588.5|20
1652208900000|2022-05-10 18:55:00|11605|11603|11604|11602|11607|11605|11584.5|11582.5|17
1652209200000|2022-05-10 19:00:00|11605|11603|11606.5|11604.5|11612|11610|11598|11596|27
1652209500000|2022-05-10 19:05:00|11607|11605|11604.5|11602.5|11620|11618|11600.5|11598.5|23
1652209800000|2022-05-10 19:10:00|11605|11603|11608|11606|11611.5|11609.5|11600|11598|18
1652210100000|2022-05-10 19:15:00|11608.5|11606.5|11609|11607|11615|11613|11599|11597|19
1652210400000|2022-05-10 19:20:00|11608.5|11606.5|11604.5|11602.5|11610.5|11608.5|11603|11601|3
1652210700000|2022-05-10 19:25:00|11593|11591|11583.5|11581.5|11597.5|11595.5|11578.5|11576.5|15
1652211000000|2022-05-10 19:30:00|11584|11582|11577|11575|11584|11582|11573.5|11571.5|26
1652211300000|2022-05-10 19:35:00|11576.5|11574.5|11569.5|11567.5|11580.5|11578.5|11567.5|11565.5|34
1652211600000|2022-05-10 19:40:00|11569|11567|11572.5|11570.5|11575.5|11573.5|11563.5|11561.5|29
1652211900000|2022-05-10 19:45:00|11572|11570|11582.5|11580.5|11586|11584|11567.5|11565.5|11
1652212200000|2022-05-10 19:50:00|11582|11580|11575.5|11573.5|11583.5|11581.5|11573|11571|68
1652212500000|2022-05-10 19:55:00|11576|11574|11583|11577|11584.5|11582.5|11571.5|11569.5|37
1652212800000|2022-05-10 20:00:00|11581.8|11575.8|11570.9|11564.9|11581.9|11575.9|11566.8|11560.8|0
1652213100000|2022-05-10 20:05:00|11571.5|11565.5|11579.3|11573.3|11587.9|11581.9|11570.9|11564.9|0
1652213400000|2022-05-10 20:10:00|11579.7|11573.7|11576.6|11570.6|11584|11578|11576.2|11570.2|0
1652213700000|2022-05-10 20:15:00|11576.4|11570.4|11579.7|11573.7|11581.8|11575.8|11575.4|11569.4|0
1652214000000|2022-05-10 20:20:00|11578.7|11572.7|11581.4|11575.4|11584|11578|11577.5|11571.5|0
1652214300000|2022-05-10 20:25:00|11581.5|11575.5|11582.8|11576.8|11584|11578|11578.7|11572.7|0
1652214600000|2022-05-10 20:30:00|11582.6|11576.6|11578.7|11572.7|11584|11578|11577.7|11571.7|0
1652214900000|2022-05-10 20:35:00|11579.3|11573.3|11579.3|11573.3|11580.9|11574.9|11576.6|11570.6|0
1652215200000|2022-05-10 20:40:00|11578.7|11572.7|11576.2|11570.2|11580.1|11574.1|11575.8|11569.8|0
1652215500000|2022-05-10 20:45:00|11576.4|11570.4|11573.3|11567.3|11576.4|11570.4|11569.6|11563.6|0
1652215800000|2022-05-10 20:50:00|11573.1|11567.1|11574.5|11568.5|11577.6|11571.6|11571.9|11565.9|0
1652216100000|2022-05-10 20:55:00|11574.9|11568.9|11574.7|11568.7|11578.6|11572.6|11573.5|11567.5|0
1652216400000|2022-05-10 21:00:00|11574.5|11568.5|11574.5|11568.5|11575.3|11569.3|11573.7|11567.7|0
1652216700000|2022-05-10 21:05:00|11573.9|11567.9|11574.7|11568.7|11575.8|11569.8|11573.7|11567.7|0
1652217000000|2022-05-10 21:10:00|11574.9|11568.9|11574.1|11568.1|11574.9|11568.9|11574.1|11568.1|0
1652217300000|2022-05-10 21:15:00|11573.9|11567.9|11575.1|11569.1|11575.3|11569.3|11573.9|11567.9|0
1652217600000|2022-05-10 21:20:00|11574.9|11568.9|11574.7|11568.7|11575.5|11569.5|11574.7|11568.7|0
1652217900000|2022-05-10 21:25:00|11575.1|11569.1|11574.3|11568.3|11575.1|11569.1|11572.9|11566.9|0
1652218200000|2022-05-10 21:30:00|11574.1|11568.1|11573.9|11567.9|11574.7|11568.7|11573.7|11567.7|0
1652218500000|2022-05-10 21:35:00|11574.1|11568.1|11573.7|11567.7|11574.1|11568.1|11573.1|11567.1|0
1652218800000|2022-05-10 21:40:00|11574.1|11568.1|11574.5|11568.5|11574.5|11568.5|11573.7|11567.7|0
1652219100000|2022-05-10 21:45:00|11574.3|11568.3|11573.7|11567.7|11574.3|11568.3|11573.1|11567.1|0
1652219400000|2022-05-10 21:50:00|11574.1|11568.1|11574.5|11568.5|11574.5|11568.5|11573.9|11567.9|0
1652219700000|2022-05-10 21:55:00|11574.3|11568.3|11574.3|11568.3|11574.9|11568.9|11573.9|11567.9|0
1652220000000|2022-05-10 22:00:00|11574.2|11568.2|11572.1|11566.1|11575.8|11569.8|11570.8|11564.8|0
1652220300000|2022-05-10 22:05:00|11572.7|11566.7|11571.9|11565.9|11574.3|11568.3|11569.6|11563.6|0
1652220600000|2022-05-10 22:10:00|11572.5|11566.5|11571.7|11565.7|11574.3|11568.3|11570.4|11564.4|0
1652220900000|2022-05-10 22:15:00|11571.9|11565.9|11571.7|11565.7|11573.5|11567.5|11570.4|11564.4|0
1652221200000|2022-05-10 22:20:00|11571.9|11565.9|11574.7|11568.7|11576.4|11570.4|11571.9|11565.9|0
1652221500000|2022-05-10 22:25:00|11574.9|11568.9|11574.9|11568.9|11575.8|11569.8|11570.8|11564.8|0
1652221800000|2022-05-10 22:30:00|11575.3|11569.3|11577.8|11571.8|11577.8|11571.8|11574.9|11568.9|0
1652222100000|2022-05-10 22:35:00|11577.6|11571.6|11577.4|11571.4|11578.2|11572.2|11576.6|11570.6|0
1652222400000|2022-05-10 22:40:00|11578.2|11572.2|11579.8|11573.8|11580.2|11574.2|11577.5|11571.5|0
1652222700000|2022-05-10 22:45:00|11580.2|11574.2|11582.6|11576.6|11584.1|11578.1|11580.2|11574.2|0
1652223000000|2022-05-10 22:50:00|11582.8|11576.8|11583.7|11577.7|11584.9|11578.9|11582.6|11576.6|0
1652223300000|2022-05-10 22:55:00|11584.1|11578.1|11582.8|11576.8|11584.9|11578.9|11582.4|11576.4|0
1652223600000|2022-05-10 23:00:00|11582.9|11576.9|11582.2|11576.2|11583.5|11577.5|11581|11575|0
1652223900000|2022-05-10 23:05:00|11582.1|11576.1|11584.9|11578.9|11585.9|11579.9|11581|11575|0
1652224200000|2022-05-10 23:10:00|11584.7|11578.7|11584.1|11578.1|11586.7|11580.7|11583.7|11577.7|0
1652224500000|2022-05-10 23:15:00|11583.7|11577.7|11581.8|11575.8|11584.1|11578.1|11581.4|11575.4|0
1652224800000|2022-05-10 23:20:00|11581.6|11575.6|11581.6|11575.6|11581.6|11575.6|11581|11575|0
1652225100000|2022-05-10 23:25:00|11581.8|11575.8|11582.4|11576.4|11583.3|11577.3|11581.8|11575.8|0
1652225400000|2022-05-10 23:30:00|11582.8|11576.8|11575.9|11569.9|11583.7|11577.7|11574.1|11568.1|0
1652225700000|2022-05-10 23:35:00|11575.7|11569.7|11573.7|11567.7|11579.4|11573.4|11572|11566|0
1652226000000|2022-05-10 23:40:00|11573.8|11567.8|11575.9|11569.9|11576.3|11570.3|11570.6|11564.6|0
1652226300000|2022-05-10 23:45:00|11575.8|11569.8|11571.3|11565.3|11575.8|11569.8|11570.9|11564.9|0
1652226600000|2022-05-10 23:50:00|11571.5|11565.5|11570.5|11564.5|11572.5|11566.5|11570.5|11564.5|0
1652226900000|2022-05-10 23:55:00|11570.7|11564.7|11575.4|11569.4|11575.4|11569.4|11565.8|11559.8|0
1652227200000|2022-05-11 00:00:00|11574.8|11568.8|11574.4|11568.4|11574.8|11568.8|11568.3|11562.3|0
1652227500000|2022-05-11 00:05:00|11574.2|11568.2|11587.5|11581.5|11587.5|11581.5|11573.4|11567.4|0
1652227800000|2022-05-11 00:10:00|11587.3|11581.3|11589.3|11583.3|11589.3|11583.3|11586.2|11580.2|0
1652228100000|2022-05-11 00:15:00|11588.9|11582.9|11587.2|11581.2|11592.9|11586.9|11584.1|11578.1|0
1652228400000|2022-05-11 00:20:00|11587.1|11581.1|11591|11585|11591.1|11585.1|11585.2|11579.2|0
1652228700000|2022-05-11 00:25:00|11590.1|11584.1|11581.5|11575.5|11593|11587|11581.4|11575.4|0
1652229000000|2022-05-11 00:30:00|11580.5|11574.5|11582.5|11576.5|11583.4|11577.4|11575.7|11569.7|0
1652229300000|2022-05-11 00:35:00|11581.5|11575.5|11573.6|11567.6|11581.5|11575.5|11573.5|11567.5|0
1652229600000|2022-05-11 00:40:00|11573.5|11567.5|11569.7|11563.7|11573.6|11567.6|11567.7|11561.7|0
1652229900000|2022-05-11 00:45:00|11566.7|11560.7|11559.3|11553.3|11567.6|11561.6|11559.3|11553.3|0
1652230200000|2022-05-11 00:50:00|11560.3|11554.3|11563.4|11557.4|11563.4|11557.4|11557.2|11551.2|0
1652230500000|2022-05-11 00:55:00|11563.9|11557.9|11563.5|11557.5|11573.9|11567.9|11563.5|11557.5|0
1652230800000|2022-05-11 01:00:00|11564.4|11558.4|11565.5|11559.5|11565.5|11559.5|11557.2|11551.2|0
1652231100000|2022-05-11 01:05:00|11564.6|11558.6|11561.2|11555.2|11567.6|11561.6|11561.2|11555.2|0
1652231400000|2022-05-11 01:10:00|11560.8|11554.8|11557.1|11551.1|11561.2|11555.2|11555|11549|0
1652231700000|2022-05-11 01:15:00|11558|11552|11569.6|11563.6|11570.6|11564.6|11558|11552|0
1652232000000|2022-05-11 01:20:00|11570|11564|11576.9|11570.9|11579|11573|11569.6|11563.6|0
1652232300000|2022-05-11 01:25:00|11576.4|11570.4|11582.1|11576.1|11582.1|11576.1|11574.8|11568.8|0
1652232600000|2022-05-11 01:30:00|11581.6|11575.6|11580|11574|11586.2|11580.2|11577.9|11571.9|0
1652232900000|2022-05-11 01:35:00|11579.5|11573.5|11580|11574|11580|11574|11571.7|11565.7|0
1652233200000|2022-05-11 01:40:00|11579.5|11573.5|11585.2|11579.2|11586.2|11580.2|11579|11573|0
1652233500000|2022-05-11 01:45:00|11585.7|11579.7|11581|11575|11586.2|11580.2|11577.9|11571.9|0
1652233800000|2022-05-11 01:50:00|11581.5|11575.5|11592.5|11586.5|11594.5|11588.5|11576.9|11570.9|0
1652234100000|2022-05-11 01:55:00|11592|11586|11596.6|11590.6|11598.7|11592.7|11591.4|11585.4|0
1652234400000|2022-05-11 02:00:00|11596.5|11590.5|11592.8|11586.8|11596.5|11590.5|11590.8|11584.8|0
1652234700000|2022-05-11 02:05:00|11594.7|11588.7|11604.4|11598.4|11604.4|11598.4|11594.7|11588.7|0
1652235000000|2022-05-11 02:10:00|11604.3|11598.3|11606.2|11600.2|11606.3|11600.3|11602.4|11596.4|0
1652235300000|2022-05-11 02:15:00|11606.1|11600.1|11607|11601|11607|11601|11602.8|11596.8|0
1652235600000|2022-05-11 02:20:00|11607.9|11601.9|11606|11600|11611.2|11605.2|11605|11599|0
1652235900000|2022-05-11 02:25:00|11606.5|11600.5|11604.4|11598.4|11607.1|11601.1|11604.4|11598.4|0
1652236200000|2022-05-11 02:30:00|11604.8|11598.8|11607.5|11601.5|11608.5|11602.5|11604.4|11598.4|0
1652236500000|2022-05-11 02:35:00|11607|11601|11602.3|11596.3|11607|11601|11600.2|11594.2|0
1652236800000|2022-05-11 02:40:00|11603.2|11597.2|11598.2|11592.2|11606.5|11600.5|11598.1|11592.1|0
1652237100000|2022-05-11 02:45:00|11599.1|11593.1|11602.3|11596.3|11602.3|11596.3|11598.2|11592.2|0
1652237400000|2022-05-11 02:50:00|11603.2|11597.2|11604.4|11598.4|11604.4|11598.4|11600.2|11594.2|0
1652237700000|2022-05-11 02:55:00|11604.3|11598.3|11604.3|11598.3|11604.4|11598.4|11602.2|11596.2|0
1652238000000|2022-05-11 03:00:00|11603.9|11597.9|11605.4|11599.4|11606.4|11600.4|11602.2|11596.2|0
1652238300000|2022-05-11 03:05:00|11604.9|11598.9|11605.4|11599.4|11606.4|11600.4|11604.3|11598.3|0
1652238600000|2022-05-11 03:10:00|11604.9|11598.9|11602.3|11596.3|11604.9|11598.9|11600.2|11594.2|0
1652238900000|2022-05-11 03:15:00|11602.2|11596.2|11604.3|11598.3|11606.4|11600.4|11600.2|11594.2|0
1652239200000|2022-05-11 03:20:00|11604.4|11598.4|11608.5|11602.5|11608.5|11602.5|11604.4|11598.4|0
1652239500000|2022-05-11 03:25:00|11608|11602|11606.4|11600.4|11608.5|11602.5|11606.4|11600.4|0
1652239800000|2022-05-11 03:30:00|11607.3|11601.3|11606.4|11600.4|11608.5|11602.5|11606.4|11600.4|0
1652240100000|2022-05-11 03:35:00|11607.3|11601.3|11604.3|11598.3|11608.5|11602.5|11604.3|11598.3|0
1652240400000|2022-05-11 03:40:00|11604.8|11598.8|11604.3|11598.3|11605.4|11599.4|11600.2|11594.2|0
1652240700000|2022-05-11 03:45:00|11606.4|11600.4|11610.7|11604.7|11612.8|11606.8|11606.4|11600.4|0
1652241000000|2022-05-11 03:50:00|11611.6|11605.6|11606.7|11600.7|11612.8|11606.8|11604.7|11598.7|0
1652241300000|2022-05-11 03:55:00|11606.8|11600.8|11606.8|11600.8|11608.8|11602.8|11604.7|11598.7|0
1652241600000|2022-05-11 04:00:00|11605.1|11599.1|11604.2|11598.2|11606|11600|11604.1|11598.1|0
1652241900000|2022-05-11 04:05:00|11606.1|11600.1|11604.2|11598.2|11606.1|11600.1|11604.2|11598.2|0
1652242200000|2022-05-11 04:10:00|11602.3|11596.3|11602.3|11596.3|11602.3|11596.3|11602.3|11596.3|0
1652242500000|2022-05-11 04:15:00|11602.2|11596.2|11600.4|11594.4|11602.3|11596.3|11600.3|11594.3|0
1652242800000|2022-05-11 04:20:00|11600.3|11594.3|11596.5|11590.5|11600.4|11594.4|11596.5|11590.5|0
1652243100000|2022-05-11 04:25:00|11598.4|11592.4|11592.7|11586.7|11598.4|11592.4|11592.7|11586.7|0
1652243400000|2022-05-11 04:30:00|11594.6|11588.6|11594.6|11588.6|11594.7|11588.7|11590.8|11584.8|0
1652243700000|2022-05-11 04:35:00|11594.8|11588.8|11592.9|11586.9|11594.8|11588.8|11592.8|11586.8|0
1652244000000|2022-05-11 04:40:00|11593.8|11587.8|11591|11585|11594.8|11588.8|11590.9|11584.9|0
1652244300000|2022-05-11 04:45:00|11590.9|11584.9|11591|11585|11592.9|11586.9|11590.9|11584.9|0
1652244600000|2022-05-11 04:50:00|11592.9|11586.9|11592.9|11586.9|11594.8|11588.8|11592.9|11586.9|0
1652244900000|2022-05-11 04:55:00|11593|11587|11599|11593|11599.1|11593.1|11592.9|11586.9|0
1652245200000|2022-05-11 05:00:00|11599.1|11593.1|11602.7|11596.7|11602.8|11596.8|11599|11593|0
1652245500000|2022-05-11 05:05:00|11604.6|11598.6|11604.6|11598.6|11608.4|11602.4|11604.5|11598.5|0
1652245800000|2022-05-11 05:10:00|11606.5|11600.5|11608.4|11602.4|11608.4|11602.4|11604.5|11598.5|0
1652246100000|2022-05-11 05:15:00|11610.2|11604.2|11611.4|11605.4|11613.5|11607.5|11610.2|11604.2|0
1652246400000|2022-05-11 05:20:00|11610.9|11604.9|11610.1|11604.1|11612.2|11606.2|11608|11602|0
1652246700000|2022-05-11 05:25:00|11610.2|11604.2|11614|11608|11616.4|11610.4|11610.2|11604.2|0
1652247000000|2022-05-11 05:30:00|11614.9|11608.9|11611|11605|11616.2|11610.2|11609.9|11603.9|0
1652247300000|2022-05-11 05:35:00|11611.4|11605.4|11605.6|11599.6|11612|11606|11603.6|11597.6|0
1652247600000|2022-05-11 05:40:00|11606.5|11600.5|11602|11596|11607.7|11601.7|11599.4|11593.4|0
1652247900000|2022-05-11 05:45:00|11601.1|11595.1|11616.8|11610.8|11621|11615|11599.9|11593.9|0
1652248200000|2022-05-11 05:50:00|11616.4|11610.4|11605.4|11599.4|11616.8|11610.8|11603.3|11597.3|0
1652248500000|2022-05-11 05:55:00|11604.5|11598.5|11605.4|11599.4|11605.4|11599.4|11599.2|11593.2|0
1652248800000|2022-05-11 06:00:00|11571.5|11569.5|11574|11572|11575|11573|11551|11549|149
1652249100000|2022-05-11 06:05:00|11573|11571|11589|11587|11591.5|11589.5|11570|11568|77
1652249400000|2022-05-11 06:10:00|11589.5|11587.5|11588|11586|11599|11597|11582|11580|88
1652249700000|2022-05-11 06:15:00|11586.5|11584.5|11596.5|11594.5|11596.5|11594.5|11575|11573|137
1652250000000|2022-05-11 06:20:00|11597|11595|11608.5|11606.5|11615.5|11613.5|11594.5|11592.5|130
1652250300000|2022-05-11 06:25:00|11608|11606|11601|11599|11608.5|11606.5|11599.5|11597.5|114
1652250600000|2022-05-11 06:30:00|11601.5|11599.5|11591|11589|11605|11603|11591|11589|52
1652250900000|2022-05-11 06:35:00|11590.5|11588.5|11577|11575|11590.5|11588.5|11576.5|11574.5|56
1652251200000|2022-05-11 06:40:00|11577.5|11575.5|11569.5|11567.5|11585.5|11583.5|11566.5|11564.5|71
1652251500000|2022-05-11 06:45:00|11571|11569|11551.5|11549.5|11571.5|11569.5|11550|11548|133
1652251800000|2022-05-11 06:50:00|11552|11550|11555|11553|11557.5|11555.5|11549.5|11547.5|45
1652252100000|2022-05-11 06:55:00|11556|11554|11542|11540|11557.5|11555.5|11539|11537|223
1652252400000|2022-05-11 07:00:00|11553|11551|11549.5|11547.5|11557.5|11555.5|11536|11534|898
1652252700000|2022-05-11 07:05:00|11550|11548|11563.5|11561.5|11565|11563|11544.5|11542.5|584
1652253000000|2022-05-11 07:10:00|11563|11561|11537|11535|11563|11561|11536.5|11534.5|347
1652253300000|2022-05-11 07:15:00|11536.5|11534.5|11539|11537|11541|11539|11522.5|11520.5|269
1652253600000|2022-05-11 07:20:00|11540|11538|11529.5|11527.5|11550|11548|11523.5|11521.5|430
1652253900000|2022-05-11 07:25:00|11530|11528|11510.5|11508.5|11533|11531|11497.5|11495.5|501
1652254200000|2022-05-11 07:30:00|11511.5|11509.5|11493.5|11491.5|11517.5|11515.5|11489.5|11487.5|481
1652254500000|2022-05-11 07:35:00|11493|11491|11489|11487|11501|11499|11485|11483|330
1652254800000|2022-05-11 07:40:00|11488.5|11486.5|11500|11498|11502.5|11500.5|11484|11482|234
1652255100000|2022-05-11 07:45:00|11499|11497|11487|11485|11501|11499|11475|11473|484
1652255400000|2022-05-11 07:50:00|11486.5|11484.5|11471|11469|11488|11486|11467.5|11465.5|310
1652255700000|2022-05-11 07:55:00|11471.5|11469.5|11478|11476|11479|11477|11466|11464|215
1652256000000|2022-05-11 08:00:00|11477|11475|11481.5|11479.5|11503|11501|11472.5|11470.5|411
1652256300000|2022-05-11 08:05:00|11482|11480|11494|11492|11495.5|11493.5|11481.5|11479.5|310
1652256600000|2022-05-11 08:10:00|11493.5|11491.5|11499.5|11497.5|11508.5|11506.5|11493|11491|172
1652256900000|2022-05-11 08:15:00|11500|11498|11505.5|11503.5|11508.5|11506.5|11498.5|11496.5|186
1652257200000|2022-05-11 08:20:00|11505|11503|11526|11524|11531|11529|11503.5|11501.5|186
1652257500000|2022-05-11 08:25:00|11526.5|11524.5|11524|11522|11528|11526|11515.5|11513.5|205
1652257800000|2022-05-11 08:30:00|11524.5|11522.5|11523.5|11521.5|11529|11527|11516|11514|174
1652258100000|2022-05-11 08:35:00|11523|11521|11519|11517|11527|11525|11515|11513|205
1652258400000|2022-05-11 08:40:00|11519.5|11517.5|11517|11515|11525.5|11523.5|11509.5|11507.5|526
1652258700000|2022-05-11 08:45:00|11517.5|11515.5|11509.5|11507.5|11520.5|11518.5|11502.5|11500.5|227
1652259000000|2022-05-11 08:50:00|11509|11507|11510|11508|11512.5|11510.5|11503|11501|149
1652259300000|2022-05-11 08:55:00|11509.5|11507.5|11507.5|11505.5|11512.5|11510.5|11499|11497|201
1652259600000|2022-05-11 09:00:00|11507|11505|11515|11513|11519|11517|11507|11505|195
1652259900000|2022-05-11 09:05:00|11515.5|11513.5|11518.5|11516.5|11521.5|11519.5|11511|11509|140
1652260200000|2022-05-11 09:10:00|11518|11516|11518.5|11516.5|11528.5|11526.5|11517.5|11515.5|122
1652260500000|2022-05-11 09:15:00|11518|11516|11517|11515|11521|11519|11512.5|11510.5|148
1652260800000|2022-05-11 09:20:00|11517.5|11515.5|11513.5|11511.5|11522|11520|11513|11511|833
1652261100000|2022-05-11 09:25:00|11514|11512|11532|11530|11532|11530|11513.5|11511.5|110
1652261400000|2022-05-11 09:30:00|11531.5|11529.5|11536|11534|11542.5|11540.5|11528|11526|188
1652261700000|2022-05-11 09:35:00|11536.5|11534.5|11534|11532|11539|11537|11532|11530|95
1652262000000|2022-05-11 09:40:00|11533.5|11531.5|11535.5|11533.5|11536|11534|11526.5|11524.5|189
1652262300000|2022-05-11 09:45:00|11536|11534|11533|11531|11539.5|11537.5|11532.5|11530.5|192
1652262600000|2022-05-11 09:50:00|11532.5|11530.5|11539.5|11537.5|11541.5|11539.5|11530.5|11528.5|140
1652262900000|2022-05-11 09:55:00|11540|11538|11529|11527|11542|11540|11528|11526|104
1652263200000|2022-05-11 10:00:00|11528.5|11526.5|11525.5|11523.5|11533.5|11531.5|11525|11523|95
1652263500000|2022-05-11 10:05:00|11525|11523|11513.5|11511.5|11527.5|11525.5|11509|11507|107
1652263800000|2022-05-11 10:10:00|11515|11513|11518.5|11516.5|11522.5|11520.5|11513|11511|91
1652264100000|2022-05-11 10:15:00|11519|11517|11521|11519|11524|11522|11516.5|11514.5|71
1652264400000|2022-05-11 10:20:00|11520.5|11518.5|11512.5|11510.5|11523|11521|11512.5|11510.5|102
1652264700000|2022-05-11 10:25:00|11512|11510|11520|11518|11520.5|11518.5|11511|11509|62
1652265000000|2022-05-11 10:30:00|11520.5|11518.5|11508|11506|11523|11521|11505|11503|109
1652265300000|2022-05-11 10:35:00|11507.5|11505.5|11513.5|11511.5|11514|11512|11504|11502|161
1652265600000|2022-05-11 10:40:00|11513|11511|11525.5|11523.5|11526|11524|11509.5|11507.5|152
1652265900000|2022-05-11 10:45:00|11526|11524|11518|11516|11528.5|11526.5|11511.5|11509.5|119
1652266200000|2022-05-11 10:50:00|11518.5|11516.5|11520.5|11518.5|11521|11519|11513|11511|116
1652266500000|2022-05-11 10:55:00|11521.5|11519.5|11517|11515|11523|11521|11514.5|11512.5|112
1652266800000|2022-05-11 11:00:00|11518|11516|11520|11518|11524.5|11522.5|11517.5|11515.5|127
1652267100000|2022-05-11 11:05:00|11520.5|11518.5|11527.5|11525.5|11527.5|11525.5|11514|11512|88
1652267400000|2022-05-11 11:10:00|11528|11526|11530|11528|11538|11536|11527|11525|96
1652267700000|2022-05-11 11:15:00|11530.5|11528.5|11535.5|11533.5|11535.5|11533.5|11527|11525|105
1652268000000|2022-05-11 11:20:00|11536|11534|11549.5|11547.5|11549.5|11547.5|11532.5|11530.5|170
1652268300000|2022-05-11 11:25:00|11550|11548|11547.5|11545.5|11552.5|11550.5|11543.5|11541.5|190
1652268600000|2022-05-11 11:30:00|11547|11545|11545.5|11543.5|11548.5|11546.5|11541.5|11539.5|120
1652268900000|2022-05-11 11:35:00|11546|11544|11558|11556|11560|11558|11542.5|11540.5|200
1652269200000|2022-05-11 11:40:00|11556.2|11554.2|11566.7|11564.7|11568.7|11566.7|11556.2|11554.2|295
1652269500000|2022-05-11 11:45:00|11567.2|11565.2|11558.7|11556.7|11570.2|11568.2|11554.7|11552.7|176
1652269800000|2022-05-11 11:50:00|11558.2|11556.2|11556.2|11554.2|11568.7|11566.7|11555.7|11553.7|170
1652270100000|2022-05-11 11:55:00|11556.7|11554.7|11553.2|11551.2|11556.7|11554.7|11545.2|11543.2|153
1652270400000|2022-05-11 12:00:00|11553.7|11551.7|11551.7|11549.7|11559.7|11557.7|11547.7|11545.7|119
1652270700000|2022-05-11 12:05:00|11551.2|11549.2|11537.2|11535.2|11551.7|11549.7|11530.7|11528.7|206
1652271000000|2022-05-11 12:10:00|11536.7|11534.7|11535.7|11533.7|11542.7|11540.7|11532.7|11530.7|159
1652271300000|2022-05-11 12:15:00|11536.2|11534.2|11529.7|11527.7|11538.2|11536.2|11524.7|11522.7|181
1652271600000|2022-05-11 12:20:00|11530.2|11528.2|11525.7|11523.7|11530.2|11528.2|11519.2|11517.2|295
1652271900000|2022-05-11 12:25:00|11526.2|11524.2|11514.7|11512.7|11528.7|11526.7|11514.7|11512.7|202
1652272200000|2022-05-11 12:30:00|11511.2|11509.2|11488.2|11486.2|11511.2|11509.2|11445.7|11443.7|1403
1652272500000|2022-05-11 12:35:00|11487.2|11485.2|11439.2|11437.2|11490.2|11488.2|11437.2|11435.2|556
1652272800000|2022-05-11 12:40:00|11438.7|11436.7|11454.2|11452.2|11459.7|11457.7|11436.2|11434.2|508
1652273100000|2022-05-11 12:45:00|11453.7|11451.7|11444.2|11442.2|11460.2|11458.2|11442.2|11440.2|325
1652273400000|2022-05-11 12:50:00|11444.7|11442.7|11416.7|11414.7|11447.7|11445.7|11415.7|11413.7|357
1652273700000|2022-05-11 12:55:00|11416.2|11414.2|11424.2|11422.2|11428.7|11426.7|11407.2|11405.2|343
1652274000000|2022-05-11 13:00:00|11423.2|11421.2|11431.2|11429.2|11432.7|11430.7|11416.7|11414.7|284
1652274300000|2022-05-11 13:05:00|11430.7|11428.7|11448.7|11446.7|11449.2|11447.2|11429.2|11427.2|289
1652274600000|2022-05-11 13:10:00|11448.2|11446.2|11440.7|11438.7|11450.2|11448.2|11430.7|11428.7|234
1652274900000|2022-05-11 13:15:00|11440.2|11438.2|11452.2|11450.2|11454.2|11452.2|11428.7|11426.7|384
1652275200000|2022-05-11 13:20:00|11452.7|11450.7|11448.7|11446.7|11459.7|11457.7|11445.7|11443.7|340
1652275500000|2022-05-11 13:25:00|11449.2|11447.2|11449.2|11447.2|11461.2|11459.2|11445.2|11443.2|371
1652275800000|2022-05-11 13:30:00|11449.7|11447.7|11436.2|11434.2|11458.7|11456.7|11431.2|11429.2|795
1652276100000|2022-05-11 13:35:00|11435.7|11433.7|11445.2|11443.2|11451.2|11449.2|11433.2|11431.2|461
1652276400000|2022-05-11 13:40:00|11444.7|11442.7|11492.7|11490.7|11492.7|11490.7|11434.2|11432.2|514
1652276700000|2022-05-11 13:45:00|11494.2|11492.2|11512.2|11510.2|11523.2|11521.2|11480.2|11478.2|688
1652277000000|2022-05-11 13:50:00|11513.2|11511.2|11502.2|11500.2|11521.7|11519.7|11496.2|11494.2|515
1652277300000|2022-05-11 13:55:00|11500.2|11498.2|11498.2|11496.2|11504.2|11502.2|11481.7|11479.7|419
1652277600000|2022-05-11 14:00:00|11496.7|11494.7|11510.2|11508.2|11514.7|11512.7|11488.7|11486.7|358
1652277900000|2022-05-11 14:05:00|11510.7|11508.7|11483.2|11481.2|11511.2|11509.2|11480.2|11478.2|246
1652278200000|2022-05-11 14:10:00|11483.5|11481.5|11503.5|11501.5|11513.5|11511.5|11480.5|11478.5|349
1652278500000|2022-05-11 14:15:00|11504|11502|11523.5|11521.5|11529|11527|11500.5|11498.5|304
1652278800000|2022-05-11 14:20:00|11524|11522|11531|11529|11542|11540|11518|11516|475
1652279100000|2022-05-11 14:25:00|11530.5|11528.5|11525.5|11523.5|11536|11534|11519.5|11517.5|300
1652279400000|2022-05-11 14:30:00|11525|11523|11529|11527|11533.5|11531.5|11515|11513|299
1652279700000|2022-05-11 14:35:00|11529.5|11527.5|11540|11538|11545.5|11543.5|11521.5|11519.5|454
1652280000000|2022-05-11 14:40:00|11539.5|11537.5|11552.5|11550.5|11556|11554|11537|11535|249
1652280300000|2022-05-11 14:45:00|11552|11550|11551.5|11549.5|11560|11558|11545.5|11543.5|371
1652280600000|2022-05-11 14:50:00|11551|11549|11538|11536|11553|11551|11528|11526|495
1652280900000|2022-05-11 14:55:00|11537.5|11535.5|11543.5|11541.5|11544.5|11542.5|11525.5|11523.5|337
1652281200000|2022-05-11 15:00:00|11544|11542|11533.5|11531.5|11544.5|11542.5|11528.5|11526.5|353
1652281500000|2022-05-11 15:05:00|11534|11532|11535.5|11533.5|11539|11537|11527.5|11525.5|299
1652281800000|2022-05-11 15:10:00|11535|11533|11546|11544|11549|11547|11530.5|11528.5|338
1652282100000|2022-05-11 15:15:00|11546.5|11544.5|11535.5|11533.5|11548.5|11546.5|11526.5|11524.5|886
1652282400000|2022-05-11 15:20:00|11535|11533|11556.5|11554.5|11565.5|11563.5|11532.5|11530.5|1042
1652282700000|2022-05-11 15:25:00|11557|11555|11560.5|11558.5|11571|11569|11551.5|11549.5|3360
1652283000000|2022-05-11 15:30:00|11557|11555|11557|11555|11570|11568|11554|11552|1202
1652283300000|2022-05-11 15:35:00|11559|11557|11571.5|11569.5|11579.5|11577.5|11543|11541|544
1652283600000|2022-05-11 15:40:00|11572|11570|11568|11566|11576|11574|11565.5|11563.5|346
1652283900000|2022-05-11 15:45:00|11569|11567|11560.5|11558.5|11572|11570|11556.5|11554.5|63
1652284200000|2022-05-11 15:50:00|11561|11559|11559.5|11557.5|11563|11561|11548.5|11546.5|134
1652284500000|2022-05-11 15:55:00|11560|11558|11558.5|11556.5|11561|11559|11550|11548|200
1652284800000|2022-05-11 16:00:00|11558|11556|11550|11548|11558|11556|11546|11544|37
1652285100000|2022-05-11 16:05:00|11550.5|11548.5|11542.5|11540.5|11557.5|11555.5|11542|11540|97
1652285400000|2022-05-11 16:10:00|11541.5|11539.5|11542.5|11540.5|11549|11547|11537|11535|39
1652285700000|2022-05-11 16:15:00|11543.5|11541.5|11535|11533|11547.5|11545.5|11533|11531|36
1652286000000|2022-05-11 16:20:00|11534.5|11532.5|11558.5|11556.5|11562|11560|11532.5|11530.5|97
1652286300000|2022-05-11 16:25:00|11559|11557|11517.5|11515.5|11562|11560|11516.5|11514.5|109
1652286600000|2022-05-11 16:30:00|11516.5|11514.5|11515|11513|11520|11518|11510.5|11508.5|70
1652286900000|2022-05-11 16:35:00|11514|11512|11511.5|11509.5|11522|11520|11510|11508|51
1652287200000|2022-05-11 16:40:00|11510|11508|11504|11502|11519|11517|11501|11499|113
1652287500000|2022-05-11 16:45:00|11503.5|11501.5|11511|11509|11512.5|11510.5|11497|11495|34
1652287800000|2022-05-11 16:50:00|11512|11510|11492|11490|11512|11510|11491.5|11489.5|93
1652288100000|2022-05-11 16:55:00|11492.5|11490.5|11490.5|11488.5|11494.5|11492.5|11484|11482|72
1652288400000|2022-05-11 17:00:00|11490|11488|11479.5|11477.5|11491|11489|11477.5|11475.5|56
1652288700000|2022-05-11 17:05:00|11480|11478|11472.5|11470.5|11480|11478|11469|11467|109
1652289000000|2022-05-11 17:10:00|11473|11471|11473|11471|11481|11479|11469|11467|43
1652289300000|2022-05-11 17:15:00|11472.5|11470.5|11473.5|11471.5|11481.5|11479.5|11471.5|11469.5|28
1652289600000|2022-05-11 17:20:00|11474|11472|11482.5|11480.5|11483.5|11481.5|11464.5|11462.5|45
1652289900000|2022-05-11 17:25:00|11483|11481|11463|11461|11484|11482|11460.5|11458.5|54
1652290200000|2022-05-11 17:30:00|11463.5|11461.5|11472|11470|11475.5|11473.5|11459|11457|59
1652290500000|2022-05-11 17:35:00|11472.5|11470.5|11452.5|11450.5|11476|11474|11452|11450|50
1652290800000|2022-05-11 17:40:00|11452|11450|11447|11445|11454|11452|11445.5|11443.5|42
1652291100000|2022-05-11 17:45:00|11446.5|11444.5|11448.5|11446.5|11448.5|11446.5|11436|11434|38
1652291400000|2022-05-11 17:50:00|11448|11446|11447|11445|11456|11454|11440.5|11438.5|20
1652291700000|2022-05-11 17:55:00|11447.5|11445.5|11435|11433|11453|11451|11431|11429|43
1652292000000|2022-05-11 18:00:00|11434.5|11432.5|11456|11454|11456|11454|11434.5|11432.5|47
1652292300000|2022-05-11 18:05:00|11456.5|11454.5|11446.5|11444.5|11456.5|11454.5|11445|11443|45
1652292600000|2022-05-11 18:10:00|11446|11444|11453|11451|11453|11451|11443|11441|29
1652292900000|2022-05-11 18:15:00|11453.5|11451.5|11456.5|11454.5|11462.5|11460.5|11447|11445|48
1652293200000|2022-05-11 18:20:00|11456|11454|11466|11464|11468.5|11466.5|11447|11445|31
1652293500000|2022-05-11 18:25:00|11468|11466|11465|11463|11478|11476|11464|11462|43
1652293800000|2022-05-11 18:30:00|11464.5|11462.5|11473.5|11471.5|11473.5|11471.5|11457.5|11455.5|34
1652294100000|2022-05-11 18:35:00|11472|11470|11478|11476|11480|11478|11468|11466|45
1652294400000|2022-05-11 18:40:00|11476|11474|11484|11482|11484.5|11482.5|11465.5|11463.5|36
1652294700000|2022-05-11 18:45:00|11483.5|11481.5|11474.5|11472.5|11493|11491|11471.5|11469.5|40
1652295000000|2022-05-11 18:50:00|11475|11473|11462.5|11460.5|11477|11475|11457|11455|32
1652295300000|2022-05-11 18:55:00|11462|11460|11464.5|11462.5|11468.5|11466.5|11460|11458|15
1652295600000|2022-05-11 19:00:00|11463.5|11461.5|11457|11455|11465.5|11463.5|11456|11454|22
1652295900000|2022-05-11 19:05:00|11456.5|11454.5|11463|11461|11465.5|11463.5|11451.5|11449.5|22
1652296200000|2022-05-11 19:10:00|11462.5|11460.5|11455.5|11453.5|11470|11468|11451|11449|29
1652296500000|2022-05-11 19:15:00|11455|11453|11459.5|11457.5|11464|11462|11443|11441|29
1652296800000|2022-05-11 19:20:00|11459|11457|11446.5|11444.5|11461|11459|11445|11443|47
1652297100000|2022-05-11 19:25:00|11446|11444|11446|11444|11459.5|11457.5|11441.5|11439.5|41
1652297400000|2022-05-11 19:30:00|11446.5|11444.5|11443|11441|11456.5|11454.5|11442.5|11440.5|20
1652297700000|2022-05-11 19:35:00|11442.5|11440.5|11427.5|11425.5|11442.5|11440.5|11426.5|11424.5|93
1652298000000|2022-05-11 19:40:00|11426.5|11424.5|11425.5|11423.5|11433|11431|11422.5|11420.5|49
1652298300000|2022-05-11 19:45:00|11425|11423|11415|11413|11425|11423|11414|11412|58
1652298600000|2022-05-11 19:50:00|11414.5|11412.5|11411.5|11409.5|11420|11418|11401|11399|112
1652298900000|2022-05-11 19:55:00|11411|11409|11409.5|11403.5|11413.1|11411|11401|11399|115
1652299200000|2022-05-11 20:00:00|11410.2|11404.2|11418.5|11412.5|11418.5|11412.5|11403.3|11397.3|0
1652299500000|2022-05-11 20:05:00|11418.1|11412.1|11418.9|11412.9|11423.7|11417.7|11417.5|11411.5|0
1652299800000|2022-05-11 20:10:00|11419.8|11413.8|11423.6|11417.6|11428.8|11422.8|11419.5|11413.5|0
1652300100000|2022-05-11 20:15:00|11424|11418|11425.4|11419.4|11431.9|11425.9|11423.2|11417.2|0
1652300400000|2022-05-11 20:20:00|11425.3|11419.3|11424.8|11418.8|11427.9|11421.9|11422.5|11416.5|0
1652300700000|2022-05-11 20:25:00|11425|11419|11426.1|11420.1|11426.1|11420.1|11420|11414|0
1652301000000|2022-05-11 20:30:00|11426.5|11420.5|11425.2|11419.2|11426.9|11420.9|11423.8|11417.8|0
1652301300000|2022-05-11 20:35:00|11425.1|11419.1|11427.3|11421.3|11427.9|11421.9|11424.2|11418.2|0
1652301600000|2022-05-11 20:40:00|11426.9|11420.9|11429.6|11423.6|11433.9|11427.9|11426.9|11420.9|0
1652301900000|2022-05-11 20:45:00|11429.8|11423.8|11432.3|11426.3|11435.6|11429.6|11428.7|11422.7|0
1652302200000|2022-05-11 20:50:00|11432.5|11426.5|11432.3|11426.3|11435|11429|11431.6|11425.6|0
1652302500000|2022-05-11 20:55:00|11432.1|11426.1|11428.7|11422.7|11432.7|11426.7|11426.4|11420.4|0
1652302800000|2022-05-11 21:00:00|11429.1|11423.1|11429.1|11423.1|11429.2|11423.2|11428.5|11422.5|0
1652303100000|2022-05-11 21:05:00|11429.2|11423.2|11425.2|11419.2|11429.8|11423.8|11424.8|11418.8|0
1652303400000|2022-05-11 21:10:00|11424.8|11418.8|11423.7|11417.7|11425.2|11419.2|11423.7|11417.7|0
1652303700000|2022-05-11 21:15:00|11423.5|11417.5|11422.7|11416.7|11423.5|11417.5|11422.3|11416.3|0
1652304000000|2022-05-11 21:20:00|11423.1|11417.1|11421.2|11415.2|11423.1|11417.1|11419.8|11413.8|0
1652304300000|2022-05-11 21:25:00|11421.1|11415.1|11420.8|11414.8|11421.7|11415.7|11420|11414|0
1652304600000|2022-05-11 21:30:00|11420.6|11414.6|11421.7|11415.7|11422.5|11416.5|11420|11414|0
1652304900000|2022-05-11 21:35:00|11421.4|11415.4|11421|11415|11421.7|11415.7|11420|11414|0
1652305200000|2022-05-11 21:40:00|11421.2|11415.2|11420.8|11414.8|11421.7|11415.7|11420.4|11414.4|0
1652305500000|2022-05-11 21:45:00|11421|11415|11422.7|11416.7|11422.7|11416.7|11420.8|11414.8|0
1652305800000|2022-05-11 21:50:00|11422.9|11416.9|11423.1|11417.1|11423.3|11417.3|11422.7|11416.7|0
1652306100000|2022-05-11 21:55:00|11422.9|11416.9|11424.4|11418.4|11425.4|11419.4|11422.1|11416.1|0
1652306400000|2022-05-11 22:00:00|11423.5|11417.5|11423.2|11417.2|11426.7|11420.7|11419|11413|0
1652306700000|2022-05-11 22:05:00|11423.4|11417.4|11417.3|11411.3|11423.4|11417.4|11413.6|11407.6|0
1652307000000|2022-05-11 22:10:00|11417.5|11411.5|11408.8|11402.8|11418.1|11412.1|11407.4|11401.4|0
1652307300000|2022-05-11 22:15:00|11409|11403|11407.4|11401.4|11413.1|11407.1|11403.8|11397.8|0
1652307600000|2022-05-11 22:20:00|11407.6|11401.6|11406.6|11400.6|11411.4|11405.4|11405.6|11399.6|0
1652307900000|2022-05-11 22:25:00|11406|11400|11409.1|11403.1|11412.6|11406.6|11405.1|11399.1|0
1652308200000|2022-05-11 22:30:00|11409.3|11403.3|11414.9|11408.9|11415.3|11409.3|11409.3|11403.3|0
1652308500000|2022-05-11 22:35:00|11415.3|11409.3|11417.8|11411.8|11420.4|11414.4|11415.3|11409.3|0
1652308800000|2022-05-11 22:40:00|11418.3|11412.3|11419.3|11413.3|11420.1|11414.1|11417|11411|0
1652309100000|2022-05-11 22:45:00|11419.1|11413.1|11420.6|11414.6|11421.8|11415.8|11417.6|11411.6|0
1652309400000|2022-05-11 22:50:00|11420.8|11414.8|11425.8|11419.8|11426.5|11420.5|11417|11411|0
1652309700000|2022-05-11 22:55:00|11425.6|11419.6|11427.9|11421.9|11428.3|11422.3|11423.8|11417.8|0
1652310000000|2022-05-11 23:00:00|11428.1|11422.1|11429.2|11423.2|11431|11425|11427.5|11421.5|0
1652310300000|2022-05-11 23:05:00|11429.4|11423.4|11429|11423|11429.6|11423.6|11426.5|11420.5|0
1652310600000|2022-05-11 23:10:00|11429.1|11423.1|11425.8|11419.8|11430.2|11424.2|11425.8|11419.8|0
1652310900000|2022-05-11 23:15:00|11425.4|11419.4|11426.9|11420.9|11427.9|11421.9|11425.2|11419.2|0
1652311200000|2022-05-11 23:20:00|11426.5|11420.5|11422.3|11416.3|11426.5|11420.5|11421.4|11415.4|0
1652311500000|2022-05-11 23:25:00|11422.1|11416.1|11420.8|11414.8|11423.7|11417.7|11420.6|11414.6|0
1652311800000|2022-05-11 23:30:00|11421|11415|11425.8|11419.8|11426.2|11420.2|11418.7|11412.7|0
1652312100000|2022-05-11 23:35:00|11425.6|11419.6|11429.6|11423.6|11430.4|11424.4|11424.6|11418.6|0
1652312400000|2022-05-11 23:40:00|11429.4|11423.4|11432.3|11426.3|11432.7|11426.7|11428.8|11422.8|0
1652312700000|2022-05-11 23:45:00|11432.5|11426.5|11432.9|11426.9|11438.3|11432.3|11431.4|11425.4|0
1652313000000|2022-05-11 23:50:00|11433.1|11427.1|11427.1|11421.1|11433.3|11427.3|11426.4|11420.4|0
1652313300000|2022-05-11 23:55:00|11426.4|11420.4|11434.5|11428.5|11434.9|11428.9|11426.2|11420.2|0
1652313600000|2022-05-12 00:00:00|11434.9|11428.9|11422.6|11416.6|11434.9|11428.9|11417.6|11411.6|0
1652313900000|2022-05-12 00:05:00|11422.4|11416.4|11431.6|11425.6|11434.5|11428.5|11420.1|11414.1|0
1652314200000|2022-05-12 00:10:00|11431.5|11425.5|11421.4|11415.4|11431.5|11425.5|11419.7|11413.7|0
1652314500000|2022-05-12 00:15:00|11421.2|11415.2|11388.5|11382.5|11421.4|11415.4|11388.5|11382.5|0
1652314800000|2022-05-12 00:20:00|11386.7|11380.7|11385|11379|11388.8|11382.8|11382|11376|0
1652315100000|2022-05-12 00:25:00|11383.1|11377.1|11396.4|11390.4|11398.3|11392.3|11379.3|11373.3|0
1652315400000|2022-05-12 00:30:00|11394.3|11388.3|11389|11383|11394.3|11388.3|11382.9|11376.9|0
1652315700000|2022-05-12 00:35:00|11389.1|11383.1|11401.4|11395.4|11403.5|11397.5|11387|11381|0
1652316000000|2022-05-12 00:40:00|11402.3|11396.3|11423|11417|11428.1|11422.1|11402.3|11396.3|0
1652316300000|2022-05-12 00:45:00|11423.5|11417.5|11425.5|11419.5|11425.5|11419.5|11417.7|11411.7|0
1652316600000|2022-05-12 00:50:00|11427.4|11421.4|11430.1|11424.1|11433.2|11427.2|11427.4|11421.4|0
1652316900000|2022-05-12 00:55:00|11430|11424|11429.1|11423.1|11430.1|11424.1|11424.3|11418.3|0
1652317200000|2022-05-12 01:00:00|11428.2|11422.2|11426.1|11420.1|11430|11424|11422.3|11416.3|0
1652317500000|2022-05-12 01:05:00|11426.2|11420.2|11418.4|11412.4|11426.2|11420.2|11414.6|11408.6|0
1652317800000|2022-05-12 01:10:00|11418.5|11412.5|11420.4|11414.4|11426.2|11420.2|11418.4|11412.4|0
1652318100000|2022-05-12 01:15:00|11422.3|11416.3|11422.4|11416.4|11432|11426|11420.4|11414.4|0
1652318400000|2022-05-12 01:20:00|11423.3|11417.3|11418.5|11412.5|11424.3|11418.3|11416.6|11410.6|0
1652318700000|2022-05-12 01:25:00|11420.4|11414.4|11420.5|11414.5|11426.2|11420.2|11418.5|11412.5|0
1652319000000|2022-05-12 01:30:00|11421.7|11415.7|11428.9|11422.9|11433|11427|11420.7|11414.7|0
1652319300000|2022-05-12 01:35:00|11427.9|11421.9|11421.7|11415.7|11427.9|11421.9|11420.7|11414.7|0
1652319600000|2022-05-12 01:40:00|11420.7|11414.7|11427.9|11421.9|11429|11423|11418.7|11412.7|0
1652319900000|2022-05-12 01:45:00|11428.4|11422.4|11435.1|11429.1|11437.1|11431.1|11427.9|11421.9|0
1652320200000|2022-05-12 01:50:00|11435.5|11429.5|11433|11427|11439.2|11433.2|11433|11427|0
1652320500000|2022-05-12 01:55:00|11432.1|11426.1|11431|11425|11439.2|11433.2|11429.9|11423.9|0
1652320800000|2022-05-12 02:00:00|11430.1|11424.1|11428.9|11422.9|11430.1|11424.1|11424.8|11418.8|0
1652321100000|2022-05-12 02:05:00|11429.9|11423.9|11426.9|11420.9|11433|11427|11425.8|11419.8|0
1652321400000|2022-05-12 02:10:00|11426.4|11420.4|11428.9|11422.9|11433|11427|11424.8|11418.8|0
1652321700000|2022-05-12 02:15:00|11429.8|11423.8|11435.1|11429.1|11435.1|11429.1|11428.9|11422.9|0
1652322000000|2022-05-12 02:20:00|11434.6|11428.6|11433|11427|11437.1|11431.1|11430|11424|0
1652322300000|2022-05-12 02:25:00|11432.6|11426.6|11424.8|11418.8|11432.6|11426.6|11422.8|11416.8|0
1652322600000|2022-05-12 02:30:00|11424.9|11418.9|11415.6|11409.6|11427.9|11421.9|11414.6|11408.6|0
1652322900000|2022-05-12 02:35:00|11415.2|11409.2|11410.5|11404.5|11415.2|11409.2|11410.5|11404.5|0
1652323200000|2022-05-12 02:40:00|11411.4|11405.4|11410.5|11404.5|11412.5|11406.5|11410.5|11404.5|0
1652323500000|2022-05-12 02:45:00|11411.4|11405.4|11408.4|11402.4|11416.6|11410.6|11406.4|11400.4|0
1652323800000|2022-05-12 02:50:00|11408|11402|11404.3|11398.3|11408.4|11402.4|11402.2|11396.2|0
1652324100000|2022-05-12 02:55:00|11403.9|11397.9|11412.6|11406.6|11412.6|11406.6|11402.3|11396.3|0
1652324400000|2022-05-12 03:00:00|11413.5|11407.5|11412.5|11406.5|11416.7|11410.7|11410.5|11404.5|0
1652324700000|2022-05-12 03:05:00|11412.1|11406.1|11410.5|11404.5|11412.6|11406.6|11408.4|11402.4|0
1652325000000|2022-05-12 03:10:00|11409.6|11403.6|11406.4|11400.4|11409.6|11403.6|11404.3|11398.3|0
1652325300000|2022-05-12 03:15:00|11405.3|11399.3|11409.1|11403.1|11413|11407|11405.3|11399.3|0
1652325600000|2022-05-12 03:20:00|11408.2|11402.2|11412.9|11406.9|11413|11407|11408.2|11402.2|0
1652325900000|2022-05-12 03:25:00|11411|11405|11411.1|11405.1|11413|11407|11409.2|11403.2|0
1652326200000|2022-05-12 03:30:00|11409.6|11403.6|11414.6|11408.6|11415.6|11409.6|11408.5|11402.5|0
1652326500000|2022-05-12 03:35:00|11413.7|11407.7|11412.6|11406.6|11414.6|11408.6|11410.5|11404.5|0
1652326800000|2022-05-12 03:40:00|11411.7|11405.7|11403.3|11397.3|11412.6|11406.6|11400.2|11394.2|0
1652327100000|2022-05-12 03:45:00|11404.3|11398.3|11407.4|11401.4|11408.5|11402.5|11402.3|11396.3|0
1652327400000|2022-05-12 03:50:00|11407.9|11401.9|11404.3|11398.3|11408.5|11402.5|11401.3|11395.3|0
1652327700000|2022-05-12 03:55:00|11404.4|11398.4|11408.6|11402.6|11408.6|11402.6|11402.4|11396.4|0
1652328000000|2022-05-12 04:00:00|11408.5|11402.5|11408.6|11402.6|11410.6|11404.6|11406.5|11400.5|0
1652328300000|2022-05-12 04:05:00|11408.5|11402.5|11400.6|11394.6|11408.5|11402.5|11400.6|11394.6|0
1652328600000|2022-05-12 04:10:00|11401.1|11395.1|11400.6|11394.6|11402.7|11396.7|11398.5|11392.5|0
1652328900000|2022-05-12 04:15:00|11401.1|11395.1|11400.6|11394.6|11402.7|11396.7|11398.5|11392.5|0
1652329200000|2022-05-12 04:20:00|11399.7|11393.7|11393.4|11387.4|11400.6|11394.6|11392.4|11386.4|0
1652329500000|2022-05-12 04:25:00|11393.8|11387.8|11394.2|11388.2|11396.3|11390.3|11388.1|11382.1|0
1652329800000|2022-05-12 04:30:00|11393.7|11387.7|11400.3|11394.3|11402.4|11396.4|11393.2|11387.2|0
1652330100000|2022-05-12 04:35:00|11399.4|11393.4|11394|11388|11399.4|11393.4|11391|11385|0
1652330400000|2022-05-12 04:40:00|11394.1|11388.1|11387.9|11381.9|11394.1|11388.1|11387.9|11381.9|0
1652330700000|2022-05-12 04:45:00|11387.5|11381.5|11390|11384|11390|11384|11383.8|11377.8|0
1652331000000|2022-05-12 04:50:00|11390.9|11384.9|11394.1|11388.1|11398.2|11392.2|11390|11384|0
1652331300000|2022-05-12 04:55:00|11395|11389|11397.8|11391.8|11397.9|11391.9|11389.8|11383.8|0
1652331600000|2022-05-12 05:00:00|11397.9|11391.9|11391.9|11385.9|11402|11396|11391.8|11385.8|0
1652331900000|2022-05-12 05:05:00|11391.8|11385.8|11384.7|11378.7|11391.9|11385.9|11380.6|11374.6|0
1652332200000|2022-05-12 05:10:00|11384.2|11378.2|11376.1|11370.1|11385.7|11379.7|11374.1|11368.1|0
1652332500000|2022-05-12 05:15:00|11375.6|11369.6|11376.1|11370.1|11376.1|11370.1|11367.9|11361.9|0
1652332800000|2022-05-12 05:20:00|11377|11371|11360.9|11354.9|11378.1|11372.1|11360.9|11354.9|0
1652333100000|2022-05-12 05:25:00|11361.4|11355.4|11373.2|11367.2|11373.2|11367.2|11360.9|11354.9|0
1652333400000|2022-05-12 05:30:00|11373.3|11367.3|11377.3|11371.3|11379.4|11373.4|11372.2|11366.2|0
1652333700000|2022-05-12 05:35:00|11377.4|11371.4|11369|11363|11381.5|11375.5|11367.1|11361.1|0
1652334000000|2022-05-12 05:40:00|11369.9|11363.9|11363.1|11357.1|11373.1|11367.1|11361.2|11355.2|0
1652334300000|2022-05-12 05:45:00|11363.6|11357.6|11362.9|11356.9|11367.2|11361.2|11362.9|11356.9|0
1652334600000|2022-05-12 05:50:00|11363.8|11357.8|11364.9|11358.9|11365|11359|11362.9|11356.9|0
1652334900000|2022-05-12 05:55:00|11365|11359|11364.9|11358.9|11371.1|11365.1|11362.9|11356.9|0
1652335200000|2022-05-12 06:00:00|11369.7|11363.7|11406|11404|11408.5|11406.5|11366.8|11360.8|106
1652335500000|2022-05-12 06:05:00|11405|11403|11416.5|11414.5|11423|11421|11402.5|11400.5|52
1652335800000|2022-05-12 06:10:00|11417|11415|11419.5|11417.5|11424.5|11422.5|11413.5|11411.5|47
1652336100000|2022-05-12 06:15:00|11420|11418|11417.5|11415.5|11423.5|11421.5|11413|11411|46
1652336400000|2022-05-12 06:20:00|11417|11415|11425|11423|11428.5|11426.5|11412.5|11410.5|49
1652336700000|2022-05-12 06:25:00|11424.5|11422.5|11427.5|11425.5|11436.5|11434.5|11424.5|11422.5|33
1652337000000|2022-05-12 06:30:00|11427|11425|11422.5|11420.5|11430.5|11428.5|11420|11418|31
1652337300000|2022-05-12 06:35:00|11424|11422|11424.5|11422.5|11431.5|11429.5|11423.5|11421.5|25
1652337600000|2022-05-12 06:40:00|11425|11423|11428|11426|11432.5|11430.5|11424.5|11422.5|41
1652337900000|2022-05-12 06:45:00|11428.5|11426.5|11408|11406|11428.5|11426.5|11402|11400|61
1652338200000|2022-05-12 06:50:00|11408.5|11406.5|11419|11417|11419.5|11417.5|11408|11406|72
1652338500000|2022-05-12 06:55:00|11418.5|11416.5|11403.5|11401.5|11426|11424|11403|11401|218
1652338800000|2022-05-12 07:00:00|11407|11405|11364.5|11362.5|11413.5|11411.5|11360.5|11358.5|1495
1652339100000|2022-05-12 07:05:00|11363|11361|11357|11355|11369|11367|11342|11340|870
1652339400000|2022-05-12 07:10:00|11355.5|11353.5|11331.5|11329.5|11356.5|11354.5|11324.5|11322.5|609
1652339700000|2022-05-12 07:15:00|11333.5|11331.5|11332.5|11330.5|11361.5|11359.5|11331.5|11329.5|730
1652340000000|2022-05-12 07:20:00|11333|11331|11318|11316|11333|11331|11307|11305|542
1652340300000|2022-05-12 07:25:00|11319|11317|11319|11317|11327|11325|11310|11308|572
1652340600000|2022-05-12 07:30:00|11318.5|11316.5|11317.5|11315.5|11330|11328|11298.5|11296.5|613
1652340900000|2022-05-12 07:35:00|11318|11316|11299.5|11297.5|11325|11323|11299|11297|513
1652341200000|2022-05-12 07:40:00|11297.8|11295.8|11330.8|11328.8|11331.3|11329.3|11289.3|11287.3|551
1652341500000|2022-05-12 07:45:00|11331.8|11329.8|11378.8|11376.8|11379.3|11377.3|11326.8|11324.8|652
1652341800000|2022-05-12 07:50:00|11377.8|11375.8|11354.3|11352.3|11381.3|11379.3|11350.3|11348.3|424
1652342100000|2022-05-12 07:55:00|11354.8|11352.8|11350.8|11348.8|11355.8|11353.8|11340.3|11338.3|318
1652342400000|2022-05-12 08:00:00|11351.8|11349.8|11322.8|11320.8|11354.8|11352.8|11322.8|11320.8|214
1652342700000|2022-05-12 08:05:00|11322.3|11320.3|11333.8|11331.8|11333.8|11331.8|11311.3|11309.3|338
1652343000000|2022-05-12 08:10:00|11334.3|11332.3|11329.3|11327.3|11346.3|11344.3|11325.3|11323.3|175
1652343300000|2022-05-12 08:15:00|11330.8|11328.8|11325.8|11323.8|11340.8|11338.8|11320.8|11318.8|257
1652343600000|2022-05-12 08:20:00|11325.3|11323.3|11344.3|11342.3|11346.3|11344.3|11323.3|11321.3|345
1652343900000|2022-05-12 08:25:00|11343.8|11341.8|11345.8|11343.8|11350.8|11348.8|11334.8|11332.8|124
1652344200000|2022-05-12 08:30:00|11346.3|11344.3|11352.8|11350.8|11357.8|11355.8|11341.3|11339.3|175
1652344500000|2022-05-12 08:35:00|11353.3|11351.3|11341.8|11339.8|11353.3|11351.3|11338.8|11336.8|220
1652344800000|2022-05-12 08:40:00|11341.3|11339.3|11336.8|11334.8|11344.8|11342.8|11333.8|11331.8|135
1652345100000|2022-05-12 08:45:00|11337.3|11335.3|11316.8|11314.8|11338.3|11336.3|11313.8|11311.8|213
1652345400000|2022-05-12 08:50:00|11317.3|11315.3|11330.8|11328.8|11332.8|11330.8|11317.3|11315.3|341
1652345700000|2022-05-12 08:55:00|11331.3|11329.3|11331.3|11329.3|11334.8|11332.8|11324.8|11322.8|142
1652346000000|2022-05-12 09:00:00|11331.8|11329.8|11321.3|11319.3|11336.3|11334.3|11319.8|11317.8|271
1652346300000|2022-05-12 09:05:00|11321.8|11319.8|11325.8|11323.8|11332.3|11330.3|11321.8|11319.8|214
1652346600000|2022-05-12 09:10:00|11325.3|11323.3|11310.3|11308.3|11326.3|11324.3|11307.8|11305.8|269
1652346900000|2022-05-12 09:15:00|11310.8|11308.8|11323.3|11321.3|11323.8|11321.8|11308.8|11306.8|231
1652347200000|2022-05-12 09:20:00|11322.8|11320.8|11329.8|11327.8|11333.8|11331.8|11317.3|11315.3|308
1652347500000|2022-05-12 09:25:00|11329.3|11327.3|11318.8|11316.8|11334.3|11332.3|11318.8|11316.8|227
1652347800000|2022-05-12 09:30:00|11318.3|11316.3|11303.8|11301.8|11321.3|11319.3|11295.3|11293.3|378
1652348100000|2022-05-12 09:35:00|11303.3|11301.3|11327.8|11325.8|11328.3|11326.3|11303.3|11301.3|212
1652348400000|2022-05-12 09:40:00|11328.3|11326.3|11323.8|11321.8|11330.8|11328.8|11319.3|11317.3|144
1652348700000|2022-05-12 09:45:00|11324.3|11322.3|11333.3|11331.3|11334.3|11332.3|11318.3|11316.3|150
1652349000000|2022-05-12 09:50:00|11332.3|11330.3|11329.3|11327.3|11333.3|11331.3|11323.3|11321.3|95
1652349300000|2022-05-12 09:55:00|11329.8|11327.8|11317.3|11315.3|11333.8|11331.8|11316.8|11314.8|90
1652349600000|2022-05-12 10:00:00|11316.8|11314.8|11321.8|11319.8|11326.3|11324.3|11314.3|11312.3|222
1652349900000|2022-05-12 10:05:00|11322.3|11320.3|11331.3|11329.3|11334.8|11332.8|11317.3|11315.3|259
1652350200000|2022-05-12 10:10:00|11331.8|11329.8|11310.8|11308.8|11333.3|11331.3|11310.8|11308.8|126
1652350500000|2022-05-12 10:15:00|11311.3|11309.3|11308.3|11306.3|11315.3|11313.3|11304.8|11302.8|154
1652350800000|2022-05-12 10:20:00|11307.8|11305.8|11302.3|11300.3|11310.8|11308.8|11299.3|11297.3|195
1652351100000|2022-05-12 10:25:00|11302.8|11300.8|11329.3|11327.3|11330.3|11328.3|11300.3|11298.3|220
1652351400000|2022-05-12 10:30:00|11328.3|11326.3|11327.3|11325.3|11329.8|11327.8|11320.3|11318.3|204
1652351700000|2022-05-12 10:35:00|11328.3|11326.3|11333.3|11331.3|11337.8|11335.8|11326.3|11324.3|161
1652352000000|2022-05-12 10:40:00|11333.8|11331.8|11332.8|11330.8|11337.3|11335.3|11324.8|11322.8|151
1652352300000|2022-05-12 10:45:00|11333.3|11331.3|11342.3|11340.3|11342.3|11340.3|11330.8|11328.8|95
1652352600000|2022-05-12 10:50:00|11341.8|11339.8|11346.3|11344.3|11348.3|11346.3|11339.3|11337.3|141
1652352900000|2022-05-12 10:55:00|11345.8|11343.8|11358.3|11356.3|11359.3|11357.3|11344.3|11342.3|147
1652353200000|2022-05-12 11:00:00|11360.8|11358.8|11355.3|11353.3|11364.3|11362.3|11353.3|11351.3|161
1652353500000|2022-05-12 11:05:00|11355.8|11353.8|11357.3|11355.3|11363.3|11361.3|11351.8|11349.8|159
1652353800000|2022-05-12 11:10:00|11356.8|11354.8|11373.3|11371.3|11373.3|11371.3|11354.3|11352.3|234
1652354100000|2022-05-12 11:15:00|11373.8|11371.8|11376.3|11374.3|11379.3|11377.3|11371.3|11369.3|503
1652354400000|2022-05-12 11:20:00|11376.8|11374.8|11391.3|11389.3|11396.8|11394.8|11375.8|11373.8|224
1652354700000|2022-05-12 11:25:00|11390.8|11388.8|11381.3|11379.3|11392.3|11390.3|11377.8|11375.8|164
1652355000000|2022-05-12 11:30:00|11380.8|11378.8|11374.8|11372.8|11383.3|11381.3|11373.3|11371.3|201
1652355300000|2022-05-12 11:35:00|11375.3|11373.3|11373.3|11371.3|11383.3|11381.3|11369.8|11367.8|251
1652355600000|2022-05-12 11:40:00|11372|11370|11379|11377|11381|11379|11371|11369|213
1652355900000|2022-05-12 11:45:00|11377.5|11375.5|11366|11364|11380|11378|11364.5|11362.5|237
1652356200000|2022-05-12 11:50:00|11365.5|11363.5|11357|11355|11368.5|11366.5|11355|11353|252
1652356500000|2022-05-12 11:55:00|11358|11356|11352.5|11350.5|11367.5|11365.5|11347.5|11345.5|265
1652356800000|2022-05-12 12:00:00|11350.5|11348.5|11356.5|11354.5|11360|11358|11348|11346|195
1652357100000|2022-05-12 12:05:00|11356|11354|11367.5|11365.5|11369.5|11367.5|11356|11354|267
1652357400000|2022-05-12 12:10:00|11367|11365|11361|11359|11373.5|11371.5|11361|11359|156
1652357700000|2022-05-12 12:15:00|11361.5|11359.5|11357|11355|11363|11361|11354|11352|106
1652358000000|2022-05-12 12:20:00|11356.5|11354.5|11338|11336|11360.5|11358.5|11331|11329|249
1652358300000|2022-05-12 12:25:00|11337.5|11335.5|11342|11340|11343|11341|11335|11333|163
1652358600000|2022-05-12 12:30:00|11342.5|11340.5|11336.5|11334.5|11353.5|11351.5|11334.5|11332.5|235
1652358900000|2022-05-12 12:35:00|11337.5|11335.5|11330.5|11328.5|11340.5|11338.5|11324.5|11322.5|115
1652359200000|2022-05-12 12:40:00|11330|11328|11331.5|11329.5|11340|11338|11327.5|11325.5|197
1652359500000|2022-05-12 12:45:00|11331|11329|11341.5|11339.5|11351|11349|11331|11329|181
1652359800000|2022-05-12 12:50:00|11342|11340|11353.5|11351.5|11359|11357|11342|11340|257
1652360100000|2022-05-12 12:55:00|11353|11351|11363.5|11361.5|11364|11362|11353|11351|202
1652360400000|2022-05-12 13:00:00|11361|11359|11369.5|11367.5|11376|11374|11360.5|11358.5|252
1652360700000|2022-05-12 13:05:00|11369|11367|11388|11386|11388.5|11386.5|11367.5|11365.5|354
1652361000000|2022-05-12 13:10:00|11388.5|11386.5|11392.5|11390.5|11397|11395|11386.5|11384.5|323
1652361300000|2022-05-12 13:15:00|11393|11391|11393.5|11391.5|11400|11398|11390|11388|271
1652361600000|2022-05-12 13:20:00|11394|11392|11404.5|11402.5|11405.5|11403.5|11393|11391|285
1652361900000|2022-05-12 13:25:00|11405|11403|11405|11403|11412|11410|11392.5|11390.5|383
1652362200000|2022-05-12 13:30:00|11405.5|11403.5|11399.5|11397.5|11416|11414|11392.5|11390.5|628
1652362500000|2022-05-12 13:35:00|11400|11398|11400|11398|11419|11417|11398.5|11396.5|409
1652362800000|2022-05-12 13:40:00|11399.5|11397.5|11422.5|11420.5|11429.5|11427.5|11398|11396|455
1652363100000|2022-05-12 13:45:00|11423|11421|11419.5|11417.5|11440|11438|11415|11413|586
1652363400000|2022-05-12 13:50:00|11420|11418|11434.5|11432.5|11439|11437|11415|11413|436
1652363700000|2022-05-12 13:55:00|11435|11433|11425|11423|11435|11433|11410.5|11408.5|382
1652364000000|2022-05-12 14:00:00|11423|11421|11430|11428|11432|11430|11412|11410|446
1652364300000|2022-05-12 14:05:00|11430.5|11428.5|11455.5|11453.5|11456.5|11454.5|11428|11426|1063
1652364600000|2022-05-12 14:10:00|11455.7|11453.7|11463.7|11461.7|11474.2|11472.2|11448.2|11446.2|534
1652364900000|2022-05-12 14:15:00|11464.2|11462.2|11472.7|11470.7|11474.2|11472.2|11454.7|11452.7|473
1652365200000|2022-05-12 14:20:00|11473.2|11471.2|11501.7|11499.7|11512.7|11510.7|11467.2|11465.2|795
1652365500000|2022-05-12 14:25:00|11501.2|11499.2|11479.2|11477.2|11506.7|11504.7|11472.2|11470.2|945
1652365800000|2022-05-12 14:30:00|11479.7|11477.7|11476.2|11474.2|11487.2|11485.2|11463.2|11461.2|1052
1652366100000|2022-05-12 14:35:00|11475.7|11473.7|11497.2|11495.2|11498.2|11496.2|11472.2|11470.2|507
1652366400000|2022-05-12 14:40:00|11496.7|11494.7|11487.7|11485.7|11497.7|11495.7|11479.2|11477.2|2818
1652366700000|2022-05-12 14:45:00|11489.7|11487.7|11501.7|11499.7|11504.2|11502.2|11484.2|11482.2|355
1652367000000|2022-05-12 14:50:00|11501.2|11499.2|11507.2|11505.2|11508.7|11506.7|11499.2|11497.2|384
1652367300000|2022-05-12 14:55:00|11507.7|11505.7|11518.2|11516.2|11528.2|11526.2|11504.2|11502.2|411
1652367600000|2022-05-12 15:00:00|11518.7|11516.7|11534.2|11532.2|11534.2|11532.2|11511.7|11509.7|451
1652367900000|2022-05-12 15:05:00|11533.7|11531.7|11548.7|11546.7|11551.7|11549.7|11528.2|11526.2|515
1652368200000|2022-05-12 15:10:00|11548.2|11546.2|11537.2|11535.2|11550.2|11548.2|11532.2|11530.2|764
1652368500000|2022-05-12 15:15:00|11536.7|11534.7|11538.7|11536.7|11548.7|11546.7|11533.7|11531.7|780
1652368800000|2022-05-12 15:20:00|11539.7|11537.7|11534.7|11532.7|11546.7|11544.7|11529.7|11527.7|813
1652369100000|2022-05-12 15:25:00|11533.7|11531.7|11510.2|11508.2|11547.7|11545.7|11509.7|11507.7|2800
1652369400000|2022-05-12 15:30:00|11506.7|11504.7|11490.7|11488.7|11512.2|11510.2|11486.2|11484.2|1693
1652369700000|2022-05-12 15:35:00|11491.2|11489.2|11502.7|11500.7|11504.7|11502.7|11488.7|11486.7|469
1652370000000|2022-05-12 15:40:00|11503.2|11501.2|11474.7|11472.7|11504.2|11502.2|11474.7|11472.7|263
1652370300000|2022-05-12 15:45:00|11474.2|11472.2|11465.7|11463.7|11476.7|11474.7|11462.2|11460.2|64
1652370600000|2022-05-12 15:50:00|11465.2|11463.2|11460.7|11458.7|11465.7|11463.7|11453.2|11451.2|50
1652370900000|2022-05-12 15:55:00|11459.7|11457.7|11450.2|11448.2|11460.7|11458.7|11447.2|11445.2|560
1652371200000|2022-05-12 16:00:00|11448.7|11446.7|11450.7|11448.7|11456.2|11454.2|11442.2|11440.2|101
1652371500000|2022-05-12 16:05:00|11450.2|11448.2|11458.2|11456.2|11461.7|11459.7|11444.2|11442.2|547
1652371800000|2022-05-12 16:10:00|11457.7|11455.7|11458.2|11456.2|11463.7|11461.7|11444.7|11442.7|47
1652372100000|2022-05-12 16:15:00|11457.7|11455.7|11463.7|11461.7|11466.2|11464.2|11450.2|11448.2|30
1652372400000|2022-05-12 16:20:00|11463.2|11461.2|11478.2|11476.2|11478.7|11476.7|11457.2|11455.2|51
1652372700000|2022-05-12 16:25:00|11477.7|11475.7|11489.7|11487.7|11493.2|11491.2|11475.2|11473.2|20
1652373000000|2022-05-12 16:30:00|11490.2|11488.2|11500.2|11498.2|11504.2|11502.2|11489.7|11487.7|31
1652373300000|2022-05-12 16:35:00|11500.7|11498.7|11498.2|11496.2|11507.2|11505.2|11498.2|11496.2|29
1652373600000|2022-05-12 16:40:00|11499.2|11497.2|11511.7|11509.7|11511.7|11509.7|11483.7|11481.7|55
1652373900000|2022-05-12 16:45:00|11513.2|11511.2|11501.2|11499.2|11517.2|11515.2|11496.7|11494.7|27
1652374200000|2022-05-12 16:50:00|11500.7|11498.7|11509.7|11507.7|11513.7|11511.7|11500.2|11498.2|31
1652374500000|2022-05-12 16:55:00|11509.2|11507.2|11495.7|11493.7|11513.7|11511.7|11492.2|11490.2|40
1652374800000|2022-05-12 17:00:00|11493.7|11491.7|11487.7|11485.7|11501.2|11499.2|11485.7|11483.7|34
1652375100000|2022-05-12 17:05:00|11486.7|11484.7|11481.7|11479.7|11493.7|11491.7|11479.7|11477.7|25
1652375400000|2022-05-12 17:10:00|11482.2|11480.2|11485.7|11483.7|11490.7|11488.7|11478.7|11476.7|36
1652375700000|2022-05-12 17:15:00|11485.2|11483.2|11475.2|11473.2|11492.7|11490.7|11474.2|11472.2|22
1652376000000|2022-05-12 17:20:00|11474.7|11472.7|11476.7|11474.7|11483.7|11481.7|11471.2|11469.2|21
1652376300000|2022-05-12 17:25:00|11476.2|11474.2|11475.7|11473.7|11477.7|11475.7|11467.2|11465.2|32
1652376600000|2022-05-12 17:30:00|11474.7|11472.7|11463.2|11461.2|11480.2|11478.2|11459.7|11457.7|26
1652376900000|2022-05-12 17:35:00|11463.7|11461.7|11451.7|11449.7|11468.2|11466.2|11449.2|11447.2|50
1652377200000|2022-05-12 17:40:00|11451.2|11449.2|11455.7|11453.7|11458.7|11456.7|11449.2|11447.2|21
1652377500000|2022-05-12 17:45:00|11455.2|11453.2|11441.7|11439.7|11457.2|11455.2|11441.7|11439.7|28
1652377800000|2022-05-12 17:50:00|11442.2|11440.2|11447.7|11445.7|11451.7|11449.7|11441.7|11439.7|13
1652378100000|2022-05-12 17:55:00|11447.2|11445.2|11452.7|11450.7|11461.7|11459.7|11440.2|11438.2|29
1652378400000|2022-05-12 18:00:00|11451.7|11449.7|11463.2|11461.2|11464.7|11462.7|11450.7|11448.7|6
1652378700000|2022-05-12 18:05:00|11462.7|11460.7|11442.7|11440.7|11463.2|11461.2|11441.7|11439.7|21
1652379000000|2022-05-12 18:10:00|11442.2|11440.2|11454.2|11452.2|11454.2|11452.2|11442.2|11440.2|15
1652379300000|2022-05-12 18:15:00|11453.7|11451.7|11462.7|11460.7|11463.2|11461.2|11451.2|11449.2|11
1652379600000|2022-05-12 18:20:00|11462.2|11460.2|11456.2|11454.2|11466.7|11464.7|11452.7|11450.7|11
1652379900000|2022-05-12 18:25:00|11455.7|11453.7|11458.7|11456.7|11460.2|11458.2|11449.7|11447.7|10
1652380200000|2022-05-12 18:30:00|11458.2|11456.2|11443.7|11441.7|11461.7|11459.7|11437.2|11435.2|13
1652380500000|2022-05-12 18:35:00|11443.2|11441.2|11437.2|11435.2|11444.7|11442.7|11435.2|11433.2|13
1652380800000|2022-05-12 18:40:00|11437.7|11435.7|11434.7|11432.7|11442.7|11440.7|11427.2|11425.2|52
1652381100000|2022-05-12 18:45:00|11434.2|11432.2|11430.7|11428.7|11442.7|11440.7|11430.7|11428.7|13
1652381400000|2022-05-12 18:50:00|11430.2|11428.2|11434.2|11432.2|11441.7|11439.7|11427.7|11425.7|12
1652381700000|2022-05-12 18:55:00|11433.7|11431.7|11429.7|11427.7|11438.7|11436.7|11426.7|11424.7|18
1652382000000|2022-05-12 19:00:00|11429.2|11427.2|11445.7|11443.7|11446.7|11444.7|11427.2|11425.2|26
1652382300000|2022-05-12 19:05:00|11445.2|11443.2|11439.2|11437.2|11447.2|11445.2|11434.2|11432.2|14
1652382600000|2022-05-12 19:10:00|11438.7|11436.7|11434.7|11432.7|11439.7|11437.7|11430.2|11428.2|14
1652382900000|2022-05-12 19:15:00|11435.2|11433.2|11462.2|11460.2|11464.2|11462.2|11434.7|11432.7|22
1652383200000|2022-05-12 19:20:00|11461.7|11459.7|11480.7|11478.7|11485.7|11483.7|11459.2|11457.2|46
1652383500000|2022-05-12 19:25:00|11481.2|11479.2|11463.2|11461.2|11490.2|11488.2|11462.7|11460.7|49
1652383800000|2022-05-12 19:30:00|11461.2|11459.2|11469.7|11467.7|11480.7|11478.7|11457.7|11455.7|20
1652384100000|2022-05-12 19:35:00|11468.7|11466.7|11474.7|11472.7|11476.7|11474.7|11457.7|11455.7|33
1652384400000|2022-05-12 19:40:00|11475.2|11473.2|11475.7|11473.7|11489.2|11487.2|11466.2|11464.2|43
1652384700000|2022-05-12 19:45:00|11475.2|11473.2|11467.7|11465.7|11482.2|11480.2|11467.7|11465.7|78
1652385000000|2022-05-12 19:50:00|11468.2|11466.2|11475.7|11473.7|11495.7|11493.7|11468.2|11466.2|76
1652385300000|2022-05-12 19:55:00|11475.2|11473.2|11495.6|11489.6|11499|11494.2|11474.7|11472.7|143
1652385600000|2022-05-12 20:00:00|11495.7|11489.7|11502.9|11496.9|11502.9|11496.9|11487.3|11481.3|0
1652385900000|2022-05-12 20:05:00|11503.2|11497.2|11505.4|11499.4|11506.7|11500.7|11500.6|11494.6|0
1652386200000|2022-05-12 20:10:00|11505.3|11499.3|11488.5|11482.5|11505.3|11499.3|11488.1|11482.1|0
1652386500000|2022-05-12 20:15:00|11489|11483|11488.5|11482.5|11490.6|11484.6|11479.3|11473.3|0
1652386800000|2022-05-12 20:20:00|11488.3|11482.3|11487.2|11481.2|11489.3|11483.3|11483|11477|0
1652387100000|2022-05-12 20:25:00|11487.4|11481.4|11487|11481|11488.7|11482.7|11483.1|11477.1|0
1652387400000|2022-05-12 20:30:00|11487.2|11481.2|11482.1|11476.1|11487.2|11481.2|11473.5|11467.5|0
1652387700000|2022-05-12 20:35:00|11482.3|11476.3|11474.5|11468.5|11484.4|11478.4|11468.9|11462.9|0
1652388000000|2022-05-12 20:40:00|11474.8|11468.8|11469.2|11463.2|11477.6|11471.6|11467.8|11461.8|0
1652388300000|2022-05-12 20:45:00|11469.4|11463.4|11460.2|11454.2|11474.6|11468.6|11459.8|11453.8|0
1652388600000|2022-05-12 20:50:00|11460.4|11454.4|11453.1|11447.1|11460.5|11454.5|11452.7|11446.7|0
1652388900000|2022-05-12 20:55:00|11453.3|11447.3|11457.7|11451.7|11459.1|11453.1|11449.3|11443.3|0
1652389200000|2022-05-12 21:00:00|11457.9|11451.9|11459.3|11453.3|11459.8|11453.8|11457.5|11451.5|0
1652389500000|2022-05-12 21:05:00|11459.1|11453.1|11459.6|11453.6|11459.6|11453.6|11458.5|11452.5|0
1652389800000|2022-05-12 21:10:00|11459.8|11453.8|11461.8|11455.8|11463.1|11457.1|11459.8|11453.8|0
1652390100000|2022-05-12 21:15:00|11461.7|11455.7|11461.6|11455.6|11462|11456|11461.4|11455.4|0
1652390400000|2022-05-12 21:20:00|11461.8|11455.8|11464.3|11458.3|11464.3|11458.3|11461.6|11455.6|0
1652390700000|2022-05-12 21:25:00|11464.2|11458.2|11465|11459|11465|11459|11463.7|11457.7|0
1652391000000|2022-05-12 21:30:00|11465.4|11459.4|11464.8|11458.8|11465.8|11459.8|11464.8|11458.8|0
1652391300000|2022-05-12 21:35:00|11465|11459|11465.4|11459.4|11465.4|11459.4|11464.8|11458.8|0
1652391600000|2022-05-12 21:40:00|11464.6|11458.6|11464.8|11458.8|11466.2|11460.2|11464.3|11458.3|0
1652391900000|2022-05-12 21:45:00|11465.2|11459.2|11465.6|11459.6|11466.6|11460.6|11465.2|11459.2|0
1652392200000|2022-05-12 21:50:00|11465.8|11459.8|11465.4|11459.4|11466.4|11460.4|11465.4|11459.4|0
1652392500000|2022-05-12 21:55:00|11465.8|11459.8|11466.6|11460.6|11466.6|11460.6|11465.8|11459.8|0
1652392800000|2022-05-12 22:00:00|11468.9|11462.9|11470.8|11464.8|11475.8|11469.8|11468.9|11462.9|0
1652393100000|2022-05-12 22:05:00|11470.4|11464.4|11475.4|11469.4|11478.5|11472.5|11467.9|11461.9|0
1652393400000|2022-05-12 22:10:00|11476|11470|11480.2|11474.2|11482|11476|11474.5|11468.5|0
1652393700000|2022-05-12 22:15:00|11479.7|11473.7|11479.5|11473.5|11481|11475|11474.3|11468.3|0
1652394000000|2022-05-12 22:20:00|11479.7|11473.7|11474.5|11468.5|11482.4|11476.4|11474.5|11468.5|0
1652394300000|2022-05-12 22:25:00|11474.7|11468.7|11483.3|11477.3|11483.7|11477.7|11474.7|11468.7|0
1652394600000|2022-05-12 22:30:00|11482.9|11476.9|11476.5|11470.5|11484.8|11478.8|11476.5|11470.5|0
1652394900000|2022-05-12 22:35:00|11476.9|11470.9|11477.8|11471.8|11478|11472|11476.3|11470.3|0
1652395200000|2022-05-12 22:40:00|11478|11472|11480.7|11474.7|11480.7|11474.7|11477.8|11471.8|0
1652395500000|2022-05-12 22:45:00|11480.5|11474.5|11479.6|11473.6|11482.1|11476.1|11478.6|11472.6|0
1652395800000|2022-05-12 22:50:00|11479.9|11473.9|11480.3|11474.3|11482.5|11476.5|11478.8|11472.8|0
1652396100000|2022-05-12 22:55:00|11480.5|11474.5|11481.1|11475.1|11481.7|11475.7|11479|11473|0
1652396400000|2022-05-12 23:00:00|11481.7|11475.7|11490.1|11484.1|11491.4|11485.4|11480.5|11474.5|0
1652396700000|2022-05-12 23:05:00|11490.6|11484.6|11491.2|11485.2|11497|11491|11490.2|11484.2|0
1652397000000|2022-05-12 23:10:00|11491|11485|11494.5|11488.5|11496.6|11490.6|11490.2|11484.2|0
1652397300000|2022-05-12 23:15:00|11494.3|11488.3|11493.3|11487.3|11494.7|11488.7|11490.2|11484.2|0
1652397600000|2022-05-12 23:20:00|11494.3|11488.3|11501.1|11495.1|11501.7|11495.7|11494.3|11488.3|0
1652397900000|2022-05-12 23:25:00|11501.7|11495.7|11501.5|11495.5|11505.5|11499.5|11499|11493|0
1652398200000|2022-05-12 23:30:00|11502|11496|11505.1|11499.1|11507.2|11501.2|11500.7|11494.7|0
1652398500000|2022-05-12 23:35:00|11505.5|11499.5|11517.3|11511.3|11517.7|11511.7|11503.4|11497.4|0
1652398800000|2022-05-12 23:40:00|11517.4|11511.4|11519.3|11513.3|11521.8|11515.8|11517.3|11511.3|0
1652399100000|2022-05-12 23:45:00|11519.1|11513.1|11525.4|11519.4|11527.9|11521.9|11519.1|11513.1|0
1652399400000|2022-05-12 23:50:00|11525.6|11519.6|11525.6|11519.6|11526.7|11520.7|11523.6|11517.6|0
1652399700000|2022-05-12 23:55:00|11525.7|11519.7|11524.4|11518.4|11526.7|11520.7|11524|11518|0
1652400000000|2022-05-13 00:00:00|11524|11518|11526.1|11520.1|11527.1|11521.1|11517.1|11511.1|0
1652400300000|2022-05-13 00:05:00|11525.7|11519.7|11524.1|11518.1|11528.6|11522.6|11523.2|11517.2|0
1652400600000|2022-05-13 00:10:00|11523.8|11517.8|11529.5|11523.5|11531.8|11525.8|11519|11513|0
1652400900000|2022-05-13 00:15:00|11528.3|11522.3|11536.5|11530.5|11537.5|11531.5|11528|11522|0
1652401200000|2022-05-13 00:20:00|11536|11530|11539|11533|11541.1|11535.1|11530.9|11524.9|0
1652401500000|2022-05-13 00:25:00|11539.9|11533.9|11545.3|11539.3|11545.3|11539.3|11537|11531|0
1652401800000|2022-05-13 00:30:00|11546.2|11540.2|11553.8|11547.8|11555.9|11549.9|11545.3|11539.3|0
1652402100000|2022-05-13 00:35:00|11554.3|11548.3|11555.9|11549.9|11555.9|11549.9|11549.7|11543.7|0
1652402400000|2022-05-13 00:40:00|11556.8|11550.8|11563.9|11557.9|11568|11562|11555.8|11549.8|0
1652402700000|2022-05-13 00:45:00|11564.8|11558.8|11566.1|11560.1|11570.1|11564.1|11563.9|11557.9|0
1652403000000|2022-05-13 00:50:00|11568.1|11562.1|11568.1|11562.1|11570.1|11564.1|11566|11560|0
1652403300000|2022-05-13 00:55:00|11569|11563|11568.1|11562.1|11570.1|11564.1|11566|11560|0
1652403600000|2022-05-13 01:00:00|11567.2|11561.2|11571.1|11565.1|11572.2|11566.2|11566|11560|0
1652403900000|2022-05-13 01:05:00|11570.7|11564.7|11568.3|11562.3|11571.4|11565.4|11566.3|11560.3|0
1652404200000|2022-05-13 01:10:00|11567.9|11561.9|11572.4|11566.4|11572.4|11566.4|11566.3|11560.3|0
1652404500000|2022-05-13 01:15:00|11572|11566|11585.1|11579.1|11585.1|11579.1|11570.4|11564.4|0
1652404800000|2022-05-13 01:20:00|11585|11579|11585.1|11579.1|11589.1|11583.1|11583|11577|0
1652405100000|2022-05-13 01:25:00|11586|11580|11587.1|11581.1|11589.2|11583.2|11585.1|11579.1|0
1652405400000|2022-05-13 01:30:00|11586.2|11580.2|11583|11577|11586.2|11580.2|11581|11575|0
1652405700000|2022-05-13 01:35:00|11582.1|11576.1|11570.7|11564.7|11582.1|11576.1|11568.7|11562.7|0
1652406000000|2022-05-13 01:40:00|11570.3|11564.3|11573.7|11567.7|11575.8|11569.8|11568.7|11562.7|0
1652406300000|2022-05-13 01:45:00|11572.2|11566.2|11577.8|11571.8|11579.7|11573.7|11572.1|11566.1|0
1652406600000|2022-05-13 01:50:00|11577.9|11571.9|11585.3|11579.3|11585.4|11579.4|11577.8|11571.8|0
1652406900000|2022-05-13 01:55:00|11585.4|11579.4|11585.3|11579.3|11587.2|11581.2|11583.4|11577.4|0
1652407200000|2022-05-13 02:00:00|11588.9|11582.9|11591.7|11585.7|11595.7|11589.7|11588.9|11582.9|0
1652407500000|2022-05-13 02:05:00|11591.6|11585.6|11589.7|11583.7|11593.8|11587.8|11588.7|11582.7|0
1652407800000|2022-05-13 02:10:00|11589.3|11583.3|11587.7|11581.7|11589.7|11583.7|11587.7|11581.7|0
1652408100000|2022-05-13 02:15:00|11586.8|11580.8|11591.8|11585.8|11593.8|11587.8|11583.6|11577.6|0
1652408400000|2022-05-13 02:20:00|11590.9|11584.9|11589.7|11583.7|11592.8|11586.8|11588.7|11582.7|0
1652408700000|2022-05-13 02:25:00|11588.8|11582.8|11589.7|11583.7|11589.7|11583.7|11587.7|11581.7|0
1652409000000|2022-05-13 02:30:00|11590.6|11584.6|11591.8|11585.8|11593.8|11587.8|11589.7|11583.7|0
1652409300000|2022-05-13 02:35:00|11589.7|11583.7|11583.6|11577.6|11593.8|11587.8|11583.6|11577.6|0
1652409600000|2022-05-13 02:40:00|11584.1|11578.1|11585.3|11579.3|11585.7|11579.7|11583.3|11577.3|0
1652409900000|2022-05-13 02:45:00|11581.9|11575.9|11581|11575|11582.9|11576.9|11580.9|11574.9|0
1652410200000|2022-05-13 02:50:00|11581.9|11575.9|11581.4|11575.4|11584.5|11578.5|11580.5|11574.5|0
1652410500000|2022-05-13 02:55:00|11580.5|11574.5|11580.5|11574.5|11582.3|11576.3|11578.6|11572.6|0
1652410800000|2022-05-13 03:00:00|11581.9|11575.9|11581.8|11575.8|11582.8|11576.8|11580.8|11574.8|0
1652411100000|2022-05-13 03:05:00|11581.3|11575.3|11586.9|11580.9|11586.9|11580.9|11580.8|11574.8|0
1652411400000|2022-05-13 03:10:00|11584.9|11578.9|11586.9|11580.9|11586.9|11580.9|11584.9|11578.9|0
1652411700000|2022-05-13 03:15:00|11587.8|11581.8|11597.6|11591.6|11598.2|11592.2|11587.8|11581.8|0
1652412000000|2022-05-13 03:20:00|11597.5|11591.5|11606.3|11600.3|11606.4|11600.4|11595.5|11589.5|0
1652412300000|2022-05-13 03:25:00|11605.9|11599.9|11605.8|11599.8|11607.6|11601.6|11599.7|11593.7|0
1652412600000|2022-05-13 03:30:00|11602.3|11596.3|11606.4|11600.4|11610.2|11604.2|11602.2|11596.2|0
1652412900000|2022-05-13 03:35:00|11607.3|11601.3|11610.2|11604.2|11610.3|11604.3|11606.3|11600.3|0
1652413200000|2022-05-13 03:40:00|11609.3|11603.3|11612.1|11606.1|11612.2|11606.2|11609.3|11603.3|0
1652413500000|2022-05-13 03:45:00|11615.5|11609.5|11612.2|11606.2|11616.4|11610.4|11610.2|11604.2|0
1652413800000|2022-05-13 03:50:00|11611.8|11605.8|11608.1|11602.1|11616.3|11610.3|11608.1|11602.1|0
1652414100000|2022-05-13 03:55:00|11608.6|11602.6|11607.1|11601.1|11610.2|11604.2|11604.1|11598.1|0
1652414400000|2022-05-13 04:00:00|11607.6|11601.6|11597.8|11591.8|11608.1|11602.1|11597.8|11591.8|0
1652414700000|2022-05-13 04:05:00|11597.9|11591.9|11597.9|11591.9|11599.9|11593.9|11595.8|11589.8|0
1652415000000|2022-05-13 04:10:00|11597.8|11591.8|11598.3|11592.3|11598.3|11592.3|11594.2|11588.2|0
1652415300000|2022-05-13 04:15:00|11599.3|11593.3|11598.3|11592.3|11599.3|11593.3|11596.3|11590.3|0
1652415600000|2022-05-13 04:20:00|11598.7|11592.7|11602.5|11596.5|11602.5|11596.5|11598.3|11592.3|0
1652415900000|2022-05-13 04:25:00|11602|11596|11602.6|11596.6|11602.6|11596.6|11600.4|11594.4|0
1652416200000|2022-05-13 04:30:00|11602.2|11596.2|11596.5|11590.5|11602.6|11596.6|11595.5|11589.5|0
1652416500000|2022-05-13 04:35:00|11597.4|11591.4|11594.5|11588.5|11598.6|11592.6|11594.5|11588.5|0
1652416800000|2022-05-13 04:40:00|11595|11589|11594.5|11588.5|11596.6|11590.6|11594.5|11588.5|0
1652417100000|2022-05-13 04:45:00|11592.7|11586.7|11595.7|11589.7|11595.7|11589.7|11591.8|11585.8|0
1652417400000|2022-05-13 04:50:00|11595.6|11589.6|11597.1|11591.1|11598.8|11592.8|11595.2|11589.2|0
1652417700000|2022-05-13 04:55:00|11596.2|11590.2|11595.2|11589.2|11597.1|11591.1|11594.3|11588.3|0
1652418000000|2022-05-13 05:00:00|11597.1|11591.1|11595.1|11589.1|11597.1|11591.1|11591|11585|0
1652418300000|2022-05-13 05:05:00|11593.3|11587.3|11598.7|11592.7|11598.8|11592.8|11593.2|11587.2|0
1652418600000|2022-05-13 05:10:00|11600.6|11594.6|11598.8|11592.8|11602.5|11596.5|11598.7|11592.7|0
1652418900000|2022-05-13 05:15:00|11602.5|11596.5|11606.2|11600.2|11606.2|11600.2|11600.1|11594.1|0
1652419200000|2022-05-13 05:20:00|11606.6|11600.6|11604|11598|11612.3|11606.3|11604|11598|0
1652419500000|2022-05-13 05:25:00|11601.9|11595.9|11601.9|11595.9|11604|11598|11593.8|11587.8|0
1652419800000|2022-05-13 05:30:00|11601|11595|11606|11600|11608|11602|11597.8|11591.8|0
1652420100000|2022-05-13 05:35:00|11606.5|11600.5|11608|11602|11608.1|11602.1|11606|11600|0
1652420400000|2022-05-13 05:40:00|11607.1|11601.1|11607.4|11601.4|11610.4|11604.4|11605.6|11599.6|0
1652420700000|2022-05-13 05:45:00|11607.8|11601.8|11607.2|11601.2|11611.4|11605.4|11603.3|11597.3|0
1652421000000|2022-05-13 05:50:00|11606.7|11600.7|11609.2|11603.2|11609.2|11603.2|11603.1|11597.1|0
1652421300000|2022-05-13 05:55:00|11610.1|11604.1|11607.2|11601.2|11611.2|11605.2|11605.1|11599.1|0
1652421600000|2022-05-13 06:00:00|11577.2|11575.2|11566.7|11564.7|11579.2|11577.2|11555.2|11553.2|98
1652421900000|2022-05-13 06:05:00|11568.7|11566.7|11579.7|11577.7|11597.2|11595.2|11566.7|11564.7|244
1652422200000|2022-05-13 06:10:00|11580.2|11578.2|11570.7|11568.7|11584.2|11582.2|11569.2|11567.2|59
1652422500000|2022-05-13 06:15:00|11571.2|11569.2|11563.7|11561.7|11571.2|11569.2|11560.2|11558.2|61
1652422800000|2022-05-13 06:20:00|11564.2|11562.2|11574.2|11572.2|11578.2|11576.2|11561.2|11559.2|58
1652423100000|2022-05-13 06:25:00|11573.7|11571.7|11562.2|11560.2|11573.7|11571.7|11560.2|11558.2|30
1652423400000|2022-05-13 06:30:00|11561.7|11559.7|11561.2|11559.2|11564.2|11562.2|11554.2|11552.2|25
1652423700000|2022-05-13 06:35:00|11561.7|11559.7|11569.2|11567.2|11569.2|11567.2|11558.2|11556.2|29
1652424000000|2022-05-13 06:40:00|11571.2|11569.2|11571.7|11569.7|11573.7|11571.7|11566.2|11564.2|10
1652424300000|2022-05-13 06:45:00|11572.2|11570.2|11576.2|11574.2|11578.2|11576.2|11568.2|11566.2|34
1652424600000|2022-05-13 06:50:00|11576.7|11574.7|11562.7|11560.7|11578.7|11576.7|11562.7|11560.7|21
1652424900000|2022-05-13 06:55:00|11561.7|11559.7|11559.2|11557.2|11571.2|11569.2|11555.2|11553.2|122
1652425200000|2022-05-13 07:00:00|11555.7|11553.7|11547.7|11545.7|11555.7|11553.7|11530.7|11528.7|803
1652425500000|2022-05-13 07:05:00|11549.7|11547.7|11535.7|11533.7|11549.7|11547.7|11533.7|11531.7|355
1652425800000|2022-05-13 07:10:00|11536.2|11534.2|11547.7|11545.7|11551.7|11549.7|11527.7|11525.7|253
1652426100000|2022-05-13 07:15:00|11549.7|11547.7|11537.7|11535.7|11557.7|11555.7|11533.7|11531.7|211
1652426400000|2022-05-13 07:20:00|11538.2|11536.2|11552.7|11550.7|11553.2|11551.2|11530.7|11528.7|244
1652426700000|2022-05-13 07:25:00|11553.2|11551.2|11556.2|11554.2|11559.2|11557.2|11536.7|11534.7|259
1652427000000|2022-05-13 07:30:00|11554.7|11552.7|11568.7|11566.7|11569.7|11567.7|11549.7|11547.7|440
1652427300000|2022-05-13 07:35:00|11569.2|11567.2|11577.7|11575.7|11578.2|11576.2|11561.7|11559.7|249
1652427600000|2022-05-13 07:40:00|11579.3|11577.3|11590.3|11588.3|11593.3|11591.3|11575.8|11573.8|398
1652427900000|2022-05-13 07:45:00|11589.8|11587.8|11590.3|11588.3|11594.8|11592.8|11581.8|11579.8|209
1652428200000|2022-05-13 07:50:00|11590.8|11588.8|11573.3|11571.3|11592.8|11590.8|11570.8|11568.8|207
1652428500000|2022-05-13 07:55:00|11573.8|11571.8|11567.3|11565.3|11574.8|11572.8|11561.3|11559.3|197
1652428800000|2022-05-13 08:00:00|11566.8|11564.8|11578.8|11576.8|11581.3|11579.3|11565.3|11563.3|254
1652429100000|2022-05-13 08:05:00|11578.3|11576.3|11592.3|11590.3|11592.3|11590.3|11577.3|11575.3|258
1652429400000|2022-05-13 08:10:00|11591.8|11589.8|11586.3|11584.3|11595.8|11593.8|11582.3|11580.3|152
1652429700000|2022-05-13 08:15:00|11586.8|11584.8|11588.8|11586.8|11592.8|11590.8|11579.8|11577.8|133
1652430000000|2022-05-13 08:20:00|11589.3|11587.3|11604.8|11602.8|11605.8|11603.8|11589.3|11587.3|170
1652430300000|2022-05-13 08:25:00|11603.8|11601.8|11604.8|11602.8|11604.8|11602.8|11596.8|11594.8|219
1652430600000|2022-05-13 08:30:00|11604.3|11602.3|11599.8|11597.8|11605.3|11603.3|11591.8|11589.8|255
1652430900000|2022-05-13 08:35:00|11599.3|11597.3|11593.3|11591.3|11601.3|11599.3|11590.8|11588.8|159
1652431200000|2022-05-13 08:40:00|11592.8|11590.8|11586.8|11584.8|11594.3|11592.3|11585.8|11583.8|122
1652431500000|2022-05-13 08:45:00|11586.3|11584.3|11584.3|11582.3|11590.8|11588.8|11581.3|11579.3|169
1652431800000|2022-05-13 08:50:00|11583.8|11581.8|11602.3|11600.3|11602.3|11600.3|11582.3|11580.3|654
1652432100000|2022-05-13 08:55:00|11602.8|11600.8|11608.8|11606.8|11608.8|11606.8|11601.8|11599.8|106
1652432400000|2022-05-13 09:00:00|11608.3|11606.3|11611.8|11609.8|11614.8|11612.8|11606.8|11604.8|108
1652432700000|2022-05-13 09:05:00|11612.3|11610.3|11613.3|11611.3|11613.3|11611.3|11603.8|11601.8|90
1652433000000|2022-05-13 09:10:00|11612.3|11610.3|11615.3|11613.3|11615.8|11613.8|11610.8|11608.8|77
1652433300000|2022-05-13 09:15:00|11614.8|11612.8|11614.8|11612.8|11615.8|11613.8|11609.8|11607.8|80
1652433600000|2022-05-13 09:20:00|11615.3|11613.3|11612.8|11610.8|11617.8|11615.8|11610.3|11608.3|100
1652433900000|2022-05-13 09:25:00|11612.3|11610.3|11608.3|11606.3|11617.8|11615.8|11606.3|11604.3|198
1652434200000|2022-05-13 09:30:00|11608.8|11606.8|11606.8|11604.8|11610.8|11608.8|11599.8|11597.8|250
1652434500000|2022-05-13 09:35:00|11607.3|11605.3|11608.8|11606.8|11611.3|11609.3|11605.3|11603.3|110
1652434800000|2022-05-13 09:40:00|11609.3|11607.3|11599.3|11597.3|11609.8|11607.8|11593.8|11591.8|161
1652435100000|2022-05-13 09:45:00|11598.8|11596.8|11602.3|11600.3|11603.8|11601.8|11597.8|11595.8|64
1652435400000|2022-05-13 09:50:00|11602.8|11600.8|11596.3|11594.3|11604.8|11602.8|11595.8|11593.8|55
1652435700000|2022-05-13 09:55:00|11595.8|11593.8|11601.8|11599.8|11603.8|11601.8|11591.8|11589.8|112
1652436000000|2022-05-13 10:00:00|11602.3|11600.3|11602.3|11600.3|11606.8|11604.8|11597.8|11595.8|137
1652436300000|2022-05-13 10:05:00|11602.8|11600.8|11595.8|11593.8|11602.8|11600.8|11593.3|11591.3|106
1652436600000|2022-05-13 10:10:00|11596.3|11594.3|11608.8|11606.8|11609.8|11607.8|11594.8|11592.8|205
1652436900000|2022-05-13 10:15:00|11609.3|11607.3|11606.8|11604.8|11612.8|11610.8|11605.8|11603.8|57
1652437200000|2022-05-13 10:20:00|11606.3|11604.3|11607.3|11605.3|11607.8|11605.8|11603.8|11601.8|60
1652437500000|2022-05-13 10:25:00|11606.8|11604.8|11604.3|11602.3|11608.8|11606.8|11601.8|11599.8|101
1652437800000|2022-05-13 10:30:00|11603.8|11601.8|11603.3|11601.3|11605.8|11603.8|11598.3|11596.3|115
1652438100000|2022-05-13 10:35:00|11602.8|11600.8|11608.8|11606.8|11612.8|11610.8|11602.8|11600.8|179
1652438400000|2022-05-13 10:40:00|11608.3|11606.3|11609.3|11607.3|11610.8|11608.8|11603.8|11601.8|128
1652438700000|2022-05-13 10:45:00|11609.8|11607.8|11601.8|11599.8|11609.8|11607.8|11600.3|11598.3|93
1652439000000|2022-05-13 10:50:00|11601.3|11599.3|11600.8|11598.8|11603.8|11601.8|11599.3|11597.3|112
1652439300000|2022-05-13 10:55:00|11602.3|11600.3|11603.8|11601.8|11608.3|11606.3|11601.8|11599.8|96
1652439600000|2022-05-13 11:00:00|11603.3|11601.3|11603.3|11601.3|11606.8|11604.8|11600.8|11598.8|146
1652439900000|2022-05-13 11:05:00|11602.8|11600.8|11596.8|11594.8|11603.3|11601.3|11596.8|11594.8|69
1652440200000|2022-05-13 11:10:00|11597.3|11595.3|11597.8|11595.8|11598.8|11596.8|11591.8|11589.8|66
1652440500000|2022-05-13 11:15:00|11597.3|11595.3|11595.3|11593.3|11600.8|11598.8|11593.3|11591.3|111
1652440800000|2022-05-13 11:20:00|11595.8|11593.8|11601.8|11599.8|11603.3|11601.3|11592.8|11590.8|73
1652441100000|2022-05-13 11:25:00|11601.3|11599.3|11599.3|11597.3|11601.8|11599.8|11595.8|11593.8|45
1652441400000|2022-05-13 11:30:00|11599.8|11597.8|11598.8|11596.8|11599.8|11597.8|11593.3|11591.3|87
1652441700000|2022-05-13 11:35:00|11598.3|11596.3|11595.3|11593.3|11599.8|11597.8|11594.3|11592.3|73
1652442000000|2022-05-13 11:40:00|11594.3|11592.3|11595.8|11593.8|11595.8|11593.8|11591.8|11589.8|86
1652442300000|2022-05-13 11:45:00|11595.3|11593.3|11598.3|11596.3|11598.3|11596.3|11592.3|11590.3|80
1652442600000|2022-05-13 11:50:00|11597.8|11595.8|11604.3|11602.3|11604.8|11602.8|11594.8|11592.8|68
1652442900000|2022-05-13 11:55:00|11604.8|11602.8|11604.3|11602.3|11609.3|11607.3|11599.3|11597.3|206
1652443200000|2022-05-13 12:00:00|11604.8|11602.8|11596.8|11594.8|11610.8|11608.8|11596.8|11594.8|204
1652443500000|2022-05-13 12:05:00|11596.3|11594.3|11598.8|11596.8|11600.8|11598.8|11594.8|11592.8|128
1652443800000|2022-05-13 12:10:00|11598.3|11596.3|11600.8|11598.8|11601.8|11599.8|11595.8|11593.8|115
1652444100000|2022-05-13 12:15:00|11601.3|11599.3|11608.8|11606.8|11609.8|11607.8|11599.8|11597.8|126
1652444400000|2022-05-13 12:20:00|11607.3|11605.3|11600.8|11598.8|11608.8|11606.8|11597.8|11595.8|104
1652444700000|2022-05-13 12:25:00|11600.3|11598.3|11611.3|11609.3|11612.3|11610.3|11600.3|11598.3|125
1652445000000|2022-05-13 12:30:00|11610.8|11608.8|11612.8|11610.8|11615.3|11613.3|11608.8|11606.8|164
1652445300000|2022-05-13 12:35:00|11613.3|11611.3|11615.8|11613.8|11617.8|11615.8|11611.8|11609.8|68
1652445600000|2022-05-13 12:40:00|11616.3|11614.3|11618.3|11616.3|11619.8|11617.8|11611.3|11609.3|138
1652445900000|2022-05-13 12:45:00|11618.8|11616.8|11617.8|11615.8|11621.8|11619.8|11614.3|11612.3|83
1652446200000|2022-05-13 12:50:00|11617.3|11615.3|11612.8|11610.8|11620.8|11618.8|11611.8|11609.8|121
1652446500000|2022-05-13 12:55:00|11612.3|11610.3|11602.8|11600.8|11617.8|11615.8|11602.3|11600.3|165
1652446800000|2022-05-13 13:00:00|11603.8|11601.8|11606.8|11604.8|11607.3|11605.3|11597.3|11595.3|106
1652447100000|2022-05-13 13:05:00|11607.8|11605.8|11610.8|11608.8|11611.3|11609.3|11602.3|11600.3|114
1652447400000|2022-05-13 13:10:00|11611.8|11609.8|11605.8|11603.8|11612.8|11610.8|11603.3|11601.3|126
1652447700000|2022-05-13 13:15:00|11605.3|11603.3|11597.8|11595.8|11609.8|11607.8|11597.8|11595.8|104
1652448000000|2022-05-13 13:20:00|11598.3|11596.3|11594.3|11592.3|11603.8|11601.8|11593.3|11591.3|186
1652448300000|2022-05-13 13:25:00|11593.3|11591.3|11595.3|11593.3|11598.8|11596.8|11589.3|11587.3|215
1652448600000|2022-05-13 13:30:00|11596.8|11594.8|11594.3|11592.3|11609.8|11607.8|11592.8|11590.8|272
1652448900000|2022-05-13 13:35:00|11594.8|11592.8|11608.3|11606.3|11610.3|11608.3|11592.8|11590.8|1075
1652449200000|2022-05-13 13:40:00|11607.3|11605.3|11605.8|11603.8|11614.3|11612.3|11601.3|11599.3|717
1652449500000|2022-05-13 13:45:00|11607.3|11605.3|11605.8|11603.8|11613.8|11611.8|11600.8|11598.8|174
1652449800000|2022-05-13 13:50:00|11606.3|11604.3|11624.3|11622.3|11628.3|11626.3|11604.8|11602.8|239
1652450100000|2022-05-13 13:55:00|11624.8|11622.8|11619.3|11617.3|11625.8|11623.8|11615.8|11613.8|188
1652450400000|2022-05-13 14:00:00|11623.3|11621.3|11631.3|11629.3|11641.3|11639.3|11621.3|11619.3|1122
1652450700000|2022-05-13 14:05:00|11631.8|11629.8|11628.3|11626.3|11633.8|11631.8|11621.8|11619.8|241
1652451000000|2022-05-13 14:10:00|11628|11626|11637|11635|11646|11644|11627|11625|788
1652451300000|2022-05-13 14:15:00|11637.5|11635.5|11622.5|11620.5|11640.5|11638.5|11622|11620|570
1652451600000|2022-05-13 14:20:00|11624|11622|11638.5|11636.5|11643.5|11641.5|11624|11622|345
1652451900000|2022-05-13 14:25:00|11639.5|11637.5|11630|11628|11640.5|11638.5|11629|11627|207
1652452200000|2022-05-13 14:30:00|11630.5|11628.5|11628.5|11626.5|11634|11632|11625.5|11623.5|158
1652452500000|2022-05-13 14:35:00|11629|11627|11622|11620|11631.5|11629.5|11621|11619|255
1652452800000|2022-05-13 14:40:00|11622.5|11620.5|11615|11613|11626.5|11624.5|11612.5|11610.5|731
1652453100000|2022-05-13 14:45:00|11614.5|11612.5|11614.5|11612.5|11621.5|11619.5|11609|11607|308
1652453400000|2022-05-13 14:50:00|11615|11613|11620|11618|11620|11618|11612|11610|184
1652453700000|2022-05-13 14:55:00|11620.5|11618.5|11631|11629|11633.5|11631.5|11620.5|11618.5|197
1652454000000|2022-05-13 15:00:00|11632|11630|11636|11634|11640.5|11638.5|11631.5|11629.5|259
1652454300000|2022-05-13 15:05:00|11636.5|11634.5|11635.5|11633.5|11642.5|11640.5|11634.5|11632.5|196
1652454600000|2022-05-13 15:10:00|11636|11634|11640.5|11638.5|11643.5|11641.5|11632.5|11630.5|307
1652454900000|2022-05-13 15:15:00|11641|11639|11639.5|11637.5|11643|11641|11632.5|11630.5|523
1652455200000|2022-05-13 15:20:00|11640.5|11638.5|11646|11644|11655.5|11653.5|11640.5|11638.5|619
1652455500000|2022-05-13 15:25:00|11645.5|11643.5|11650|11648|11652.5|11650.5|11640.5|11638.5|1579
1652455800000|2022-05-13 15:30:00|11653|11651|11676|11674|11676|11674|11651.5|11649.5|1525
1652456100000|2022-05-13 15:35:00|11675.5|11673.5|11676.5|11674.5|11680.5|11678.5|11670|11668|377
1652456400000|2022-05-13 15:40:00|11677|11675|11665.5|11663.5|11678.5|11676.5|11663|11661|249
1652456700000|2022-05-13 15:45:00|11666|11664|11670|11668|11671.5|11669.5|11659|11657|115
1652457000000|2022-05-13 15:50:00|11669.5|11667.5|11674.5|11672.5|11675|11673|11669|11667|88
1652457300000|2022-05-13 15:55:00|11675|11673|11672.5|11670.5|11676|11674|11671|11669|52
1652457600000|2022-05-13 16:00:00|11673|11671|11676.5|11674.5|11680|11678|11666.5|11664.5|448
1652457900000|2022-05-13 16:05:00|11677|11675|11685.5|11683.5|11686.5|11684.5|11674.5|11672.5|43
1652458200000|2022-05-13 16:10:00|11687.5|11685.5|11685.5|11683.5|11689|11687|11678|11676|115
1652458500000|2022-05-13 16:15:00|11686|11684|11679|11677|11687.5|11685.5|11678.5|11676.5|16
1652458800000|2022-05-13 16:20:00|11678.5|11676.5|11679.5|11677.5|11681.5|11679.5|11674|11672|28
1652459100000|2022-05-13 16:25:00|11679|11677|11685|11683|11685.5|11683.5|11673|11671|50
1652459400000|2022-05-13 16:30:00|11684.5|11682.5|11692.5|11690.5|11695.5|11693.5|11684.5|11682.5|120
1652459700000|2022-05-13 16:35:00|11692|11690|11696|11694|11696.5|11694.5|11691.5|11689.5|62
1652460000000|2022-05-13 16:40:00|11695.5|11693.5|11694.5|11692.5|11698|11696|11693.5|11691.5|48
1652460300000|2022-05-13 16:45:00|11694|11692|11676.5|11674.5|11694|11692|11676.5|11674.5|147
1652460600000|2022-05-13 16:50:00|11676|11674|11670|11668|11677.5|11675.5|11666.5|11664.5|45
1652460900000|2022-05-13 16:55:00|11670.5|11668.5|11681.5|11679.5|11681.5|11679.5|11670|11668|28
1652461200000|2022-05-13 17:00:00|11681|11679|11679|11677|11683|11681|11674|11672|28
1652461500000|2022-05-13 17:05:00|11678.5|11676.5|11671.5|11669.5|11678.5|11676.5|11670|11668|31
1652461800000|2022-05-13 17:10:00|11671|11669|11676.5|11674.5|11678.5|11676.5|11670|11668|31
1652462100000|2022-05-13 17:15:00|11676|11674|11668.5|11666.5|11676.5|11674.5|11667|11665|10
1652462400000|2022-05-13 17:20:00|11669|11667|11673.5|11671.5|11673.5|11671.5|11662.5|11660.5|62
1652462700000|2022-05-13 17:25:00|11673|11671|11668.5|11666.5|11676.5|11674.5|11667.5|11665.5|12
1652463000000|2022-05-13 17:30:00|11669|11667|11671.5|11669.5|11671.5|11669.5|11664|11662|40
1652463300000|2022-05-13 17:35:00|11671|11669|11664.5|11662.5|11671.5|11669.5|11663|11661|15
1652463600000|2022-05-13 17:40:00|11664|11662|11661|11659|11664|11662|11658.5|11656.5|24
1652463900000|2022-05-13 17:45:00|11661.5|11659.5|11665|11663|11666|11664|11658|11656|30
1652464200000|2022-05-13 17:50:00|11664|11662|11661|11659|11667|11665|11658|11656|28
1652464500000|2022-05-13 17:55:00|11660.5|11658.5|11650.5|11648.5|11660.5|11658.5|11648|11646|57
1652464800000|2022-05-13 18:00:00|11650|11648|11626.5|11624.5|11651|11649|11624|11622|80
1652465100000|2022-05-13 18:05:00|11625.5|11623.5|11631.5|11629.5|11634.5|11632.5|11620.5|11618.5|46
1652465400000|2022-05-13 18:10:00|11631|11629|11629|11627|11638|11636|11627.5|11625.5|13
1652465700000|2022-05-13 18:15:00|11629.5|11627.5|11638|11636|11638.5|11636.5|11625|11623|11
1652466000000|2022-05-13 18:20:00|11638.5|11636.5|11633.5|11631.5|11639|11637|11629.5|11627.5|13
1652466300000|2022-05-13 18:25:00|11634.5|11632.5|11630|11628|11638|11636|11627|11625|31
1652466600000|2022-05-13 18:30:00|11629.5|11627.5|11635|11633|11645|11643|11629.5|11627.5|13
1652466900000|2022-05-13 18:35:00|11634.5|11632.5|11636.5|11634.5|11636.5|11634.5|11627|11625|16
1652467200000|2022-05-13 18:40:00|11636|11634|11654|11652|11656|11654|11635|11633|52
1652467500000|2022-05-13 18:45:00|11654.5|11652.5|11653|11651|11656|11654|11646.5|11644.5|34
1652467800000|2022-05-13 18:50:00|11652.5|11650.5|11666.5|11664.5|11667|11665|11651|11649|8
1652468100000|2022-05-13 18:55:00|11666|11664|11670|11668|11670.5|11668.5|11663.5|11661.5|23
1652468400000|2022-05-13 19:00:00|11670.5|11668.5|11661.5|11659.5|11673|11671|11660.5|11658.5|15
1652468700000|2022-05-13 19:05:00|11662|11660|11674.5|11672.5|11674.5|11672.5|11662|11660|7
1652469000000|2022-05-13 19:10:00|11675|11673|11684|11682|11684|11682|11671.5|11669.5|64
1652469300000|2022-05-13 19:15:00|11683.5|11681.5|11676.5|11674.5|11684|11682|11675.5|11673.5|29
1652469600000|2022-05-13 19:20:00|11676|11674|11674.5|11672.5|11676.5|11674.5|11668.5|11666.5|21
1652469900000|2022-05-13 19:25:00|11674|11672|11678|11676|11679.5|11677.5|11669|11667|22
1652470200000|2022-05-13 19:30:00|11678.5|11676.5|11655.5|11653.5|11681|11679|11655.5|11653.5|27
1652470500000|2022-05-13 19:35:00|11656|11654|11657|11655|11664|11662|11652|11650|15
1652470800000|2022-05-13 19:40:00|11657.5|11655.5|11666|11664|11667.5|11665.5|11656|11654|16
1652471100000|2022-05-13 19:45:00|11666.5|11664.5|11666|11664|11673|11671|11656.5|11654.5|30
1652471400000|2022-05-13 19:50:00|11668|11666|11660.5|11658.5|11670.5|11668.5|11650|11648|85
1652471700000|2022-05-13 19:55:00|11661|11659|11688.2|11682.2|11688.2|11682.2|11656|11654|77
1652472000000|2022-05-13 20:00:00|11685.4|11679.4|11672.8|11666.8|11685.4|11679.4|11670.7|11664.7|0
1652472300000|2022-05-13 20:05:00|11673.1|11667.1|11667.1|11661.1|11673.7|11667.7|11666.3|11660.3|0
1652472600000|2022-05-13 20:10:00|11667.6|11661.6|11668|11662|11671.2|11665.2|11666.7|11660.7|0
1652472900000|2022-05-13 20:15:00|11668.4|11662.4|11677.5|11671.5|11678.4|11672.4|11668.2|11662.2|0
1652473200000|2022-05-13 20:20:00|11678.4|11672.4|11679.8|11673.8|11682.4|11676.4|11675.4|11669.4|0
1652473500000|2022-05-13 20:25:00|11679.6|11673.6|11681.9|11675.9|11682.8|11676.8|11678.8|11672.8|0
1652473800000|2022-05-13 20:30:00|11681.7|11675.7|11682.2|11676.2|11682.6|11676.6|11680.3|11674.3|0
1652474100000|2022-05-13 20:35:00|11682.4|11676.4|11681.2|11675.2|11683.9|11677.9|11680.9|11674.9|0
1652474400000|2022-05-13 20:40:00|11680.9|11674.9|11679.5|11673.5|11681.2|11675.2|11678.6|11672.6|0
1652474700000|2022-05-13 20:45:00|11679.9|11673.9|11675.9|11669.9|11681.2|11675.2|11675.6|11669.6|0
1652475000000|2022-05-13 20:50:00|11675.6|11669.6|11670.8|11664.8|11676.9|11670.9|11670.8|11664.8|0
1652475300000|2022-05-13 20:55:00|11671|11665|11670.6|11664.6|11672.9|11666.9|11669.7|11663.7|0
1652652000000|2022-05-15 22:00:00|11681.6|11675.6|11705.4|11699.4|11705.4|11699.4|11681.1|11675.1|0
1652652300000|2022-05-15 22:05:00|11705.5|11699.5|11707.2|11701.2|11711.6|11705.6|11700|11694|0
1652652600000|2022-05-15 22:10:00|11707.6|11701.6|11714.8|11708.8|11716.7|11710.7|11707|11701|0
1652652900000|2022-05-15 22:15:00|11714.6|11708.6|11710.6|11704.6|11715.9|11709.9|11710|11704|0
1652653200000|2022-05-15 22:20:00|11710.8|11704.8|11712.7|11706.7|11713.3|11707.3|11707.2|11701.2|0
1652653500000|2022-05-15 22:25:00|11712.3|11706.3|11710.9|11704.9|11713|11707|11708.9|11702.9|0
1652653800000|2022-05-15 22:30:00|11711.3|11705.3|11707.3|11701.3|11711.3|11705.3|11705|11699|0
1652654100000|2022-05-15 22:35:00|11707.1|11701.1|11707.7|11701.7|11708.6|11702.6|11706|11700|0
1652654400000|2022-05-15 22:40:00|11707.9|11701.9|11709.4|11703.4|11710.4|11704.4|11704.3|11698.3|0
1652654700000|2022-05-15 22:45:00|11709.2|11703.2|11711.1|11705.1|11714.3|11708.3|11706.1|11700.1|0
1652655000000|2022-05-15 22:50:00|11711|11705|11712.8|11706.8|11714.9|11708.9|11709.4|11703.4|0
1652655300000|2022-05-15 22:55:00|11712.9|11706.9|11710.2|11704.2|11713|11707|11707.3|11701.3|0
1652655600000|2022-05-15 23:00:00|11710.4|11704.4|11707.5|11701.5|11711|11705|11706.6|11700.6|0
1652655900000|2022-05-15 23:05:00|11707.7|11701.7|11701.7|11695.7|11709.1|11703.1|11700.4|11694.4|0
1652656200000|2022-05-15 23:10:00|11701.8|11695.8|11704|11698|11705.7|11699.7|11701.4|11695.4|0
1652656500000|2022-05-15 23:15:00|11704.4|11698.4|11705.3|11699.3|11707.8|11701.8|11701.4|11695.4|0
1652656800000|2022-05-15 23:20:00|11705|11699|11707.1|11701.1|11707.4|11701.4|11703.1|11697.1|0
1652657100000|2022-05-15 23:25:00|11707|11701|11703.5|11697.5|11710.1|11704.1|11702.9|11696.9|0
1652657400000|2022-05-15 23:30:00|11704.4|11698.4|11712.2|11706.2|11713.9|11707.9|11703.5|11697.5|0
1652657700000|2022-05-15 23:35:00|11712.7|11706.7|11710.2|11704.2|11713.5|11707.5|11709.6|11703.6|0
1652658000000|2022-05-15 23:40:00|11710.6|11704.6|11711.5|11705.5|11712.3|11706.3|11707.9|11701.9|0
1652658300000|2022-05-15 23:45:00|11711|11705|11714|11708|11716.6|11710.6|11711|11705|0
1652658600000|2022-05-15 23:50:00|11714.6|11708.6|11720.6|11714.6|11722.3|11716.3|11713.6|11707.6|0
1652658900000|2022-05-15 23:55:00|11720.2|11714.2|11711.9|11705.9|11721|11715|11711|11705|0
1652659200000|2022-05-16 00:00:00|11711.5|11705.5|11703.6|11697.6|11712.9|11706.9|11700.6|11694.6|0
1652659500000|2022-05-16 00:05:00|11703.4|11697.4|11699.5|11693.5|11705.7|11699.7|11696.4|11690.4|0
1652659800000|2022-05-16 00:10:00|11700|11694|11701.3|11695.3|11706.7|11700.7|11698.7|11692.7|0
1652660100000|2022-05-16 00:15:00|11700.8|11694.8|11691.1|11685.1|11700.8|11694.8|11687.4|11681.4|0
1652660400000|2022-05-16 00:20:00|11692|11686|11698.5|11692.5|11698.5|11692.5|11688.2|11682.2|0
1652660700000|2022-05-16 00:25:00|11698.4|11692.4|11700.3|11694.3|11700.4|11694.4|11696.6|11690.6|0
1652661000000|2022-05-16 00:30:00|11712.9|11706.9|11706.8|11700.8|11712.9|11706.9|11703.7|11697.7|0
1652661300000|2022-05-16 00:35:00|11706.7|11700.7|11701.7|11695.7|11706.8|11700.8|11701.7|11695.7|0
1652661600000|2022-05-16 00:40:00|11702.2|11696.2|11703.7|11697.7|11703.7|11697.7|11701.7|11695.7|0
1652661900000|2022-05-16 00:45:00|11703.3|11697.3|11702.7|11696.7|11707.8|11701.8|11702.7|11696.7|0
1652662200000|2022-05-16 00:50:00|11703.2|11697.2|11705.8|11699.8|11707.8|11701.8|11701.7|11695.7|0
1652662500000|2022-05-16 00:55:00|11706.7|11700.7|11709.8|11703.8|11709.9|11703.9|11705.8|11699.8|0
1652662800000|2022-05-16 01:00:00|11709|11703|11711.9|11705.9|11713.9|11707.9|11707.8|11701.8|0
1652663100000|2022-05-16 01:05:00|11712.8|11706.8|11717.9|11711.9|11718.9|11712.9|11711.9|11705.9|0
1652663400000|2022-05-16 01:10:00|11718.8|11712.8|11714.9|11708.9|11719.9|11713.9|11713.9|11707.9|0
1652663700000|2022-05-16 01:15:00|11714.4|11708.4|11705.8|11699.8|11715.9|11709.9|11703.8|11697.8|0
1652664000000|2022-05-16 01:20:00|11705.3|11699.3|11696.7|11690.7|11705.3|11699.3|11691.6|11685.6|0
1652664300000|2022-05-16 01:25:00|11697.1|11691.1|11695.7|11689.7|11701.7|11695.7|11692.6|11686.6|0
1652664600000|2022-05-16 01:30:00|11695.6|11689.6|11695.7|11689.7|11699.7|11693.7|11693.6|11687.6|0
1652664900000|2022-05-16 01:35:00|11697.7|11691.7|11679.5|11673.5|11697.7|11691.7|11677.4|11671.4|0
1652665200000|2022-05-16 01:40:00|11680.3|11674.3|11683.5|11677.5|11687.5|11681.5|11680.3|11674.3|0
1652665500000|2022-05-16 01:45:00|11672.2|11666.2|11662.8|11656.8|11675.9|11669.9|11661.8|11655.8|0
1652665800000|2022-05-16 01:50:00|11661.9|11655.9|11664.7|11658.7|11666.6|11660.6|11660.9|11654.9|0
1652666100000|2022-05-16 01:55:00|11664.6|11658.6|11664.5|11658.5|11664.7|11658.7|11659|11653|0
1652666400000|2022-05-16 02:00:00|11674.4|11668.4|11658.9|11652.9|11674.4|11668.4|11658.9|11652.9|0
1652666700000|2022-05-16 02:05:00|11659.3|11653.3|11656.6|11650.6|11664.9|11658.9|11651.6|11645.6|0
1652667000000|2022-05-16 02:10:00|11656.7|11650.7|11652.5|11646.5|11660.7|11654.7|11650.4|11644.4|0
1652667300000|2022-05-16 02:15:00|11652|11646|11648.4|11642.4|11656.5|11650.5|11648.4|11642.4|0
1652667600000|2022-05-16 02:20:00|11647.5|11641.5|11640|11634|11647.5|11641.5|11629.8|11623.8|0
1652667900000|2022-05-16 02:25:00|11639.5|11633.5|11640|11634|11644|11638|11635.9|11629.9|0
1652668200000|2022-05-16 02:30:00|11640.4|11634.4|11643.7|11637.7|11644|11638|11635.9|11629.9|0
1652668500000|2022-05-16 02:35:00|11643.2|11637.2|11645.8|11639.8|11649.9|11643.9|11640.6|11634.6|0
1652668800000|2022-05-16 02:40:00|11645.4|11639.4|11645.9|11639.9|11647.9|11641.9|11639.8|11633.8|0
1652669100000|2022-05-16 02:45:00|11645.8|11639.8|11644.8|11638.8|11647.9|11641.9|11641.8|11635.8|0
1652669400000|2022-05-16 02:50:00|11645.3|11639.3|11649.7|11643.7|11649.9|11643.9|11643.8|11637.8|0
1652669700000|2022-05-16 02:55:00|11648.9|11642.9|11649.7|11643.7|11649.8|11643.8|11646.7|11640.7|0
1652670000000|2022-05-16 03:00:00|11649.8|11643.8|11649.7|11643.7|11651.8|11645.8|11647.7|11641.7|0
1652670300000|2022-05-16 03:05:00|11649.8|11643.8|11646.7|11640.7|11649.8|11643.8|11646.7|11640.7|0
1652670600000|2022-05-16 03:10:00|11646.3|11640.3|11647.7|11641.7|11651.8|11645.8|11645.7|11639.7|0
1652670900000|2022-05-16 03:15:00|11647.3|11641.3|11639.6|11633.6|11647.7|11641.7|11639.6|11633.6|0
1652671200000|2022-05-16 03:20:00|11638.7|11632.7|11630.1|11624.1|11639.6|11633.6|11625.1|11619.1|0
1652671500000|2022-05-16 03:25:00|11630.5|11624.5|11635.1|11629.1|11636.1|11630.1|11628|11622|0
1652671800000|2022-05-16 03:30:00|11634.7|11628.7|11637.2|11631.2|11640.2|11634.2|11634.1|11628.1|0
1652672100000|2022-05-16 03:35:00|11636.7|11630.7|11641.2|11635.2|11643.3|11637.3|11635.2|11629.2|0
1652672400000|2022-05-16 03:40:00|11640.4|11634.4|11643.3|11637.3|11643.3|11637.3|11634.2|11628.2|0
1652672700000|2022-05-16 03:45:00|11642.2|11636.2|11635.2|11629.2|11643.3|11637.3|11635.2|11629.2|0
1652673000000|2022-05-16 03:50:00|11636.1|11630.1|11641.3|11635.3|11641.3|11635.3|11635.2|11629.2|0
1652673300000|2022-05-16 03:55:00|11640.8|11634.8|11635.2|11629.2|11641.3|11635.3|11635.2|11629.2|0
1652673600000|2022-05-16 04:00:00|11637.2|11631.2|11642.1|11636.1|11643.3|11637.3|11637.2|11631.2|0
1652673900000|2022-05-16 04:05:00|11642.2|11636.2|11642.4|11636.4|11644.4|11638.4|11640.3|11634.3|0
1652674200000|2022-05-16 04:10:00|11641.9|11635.9|11640.4|11634.4|11642.4|11636.4|11638.3|11632.3|0
1652674500000|2022-05-16 04:15:00|11640.8|11634.8|11644.4|11638.4|11644.4|11638.4|11636.3|11630.3|0
1652674800000|2022-05-16 04:20:00|11644.5|11638.5|11648.5|11642.5|11650.5|11644.5|11644.4|11638.4|0
1652675100000|2022-05-16 04:25:00|11647.6|11641.6|11649.5|11643.5|11650.5|11644.5|11644.4|11638.4|0
1652675400000|2022-05-16 04:30:00|11650|11644|11648.5|11642.5|11650.5|11644.5|11645.5|11639.5|0
1652675700000|2022-05-16 04:35:00|11649|11643|11650.5|11644.5|11656.6|11650.6|11648.5|11642.5|0
1652676000000|2022-05-16 04:40:00|11651|11645|11648.5|11642.5|11654.6|11648.6|11648.5|11642.5|0
1652676300000|2022-05-16 04:45:00|11648.9|11642.9|11649.5|11643.5|11650.5|11644.5|11646.5|11640.5|0
1652676600000|2022-05-16 04:50:00|11650|11644|11650.5|11644.5|11652.5|11646.5|11649.5|11643.5|0
1652676900000|2022-05-16 04:55:00|11651|11645|11654.5|11648.5|11654.6|11648.6|11650.5|11644.5|0
1652677200000|2022-05-16 05:00:00|11654.6|11648.6|11652.5|11646.5|11658.6|11652.6|11651.5|11645.5|0
1652677500000|2022-05-16 05:05:00|11651.6|11645.6|11652.7|11646.7|11654.6|11648.6|11647.5|11641.5|0
1652677800000|2022-05-16 05:10:00|11653.1|11647.1|11653.8|11647.8|11662.9|11656.9|11650.6|11644.6|0
1652678100000|2022-05-16 05:15:00|11654.2|11648.2|11650.7|11644.7|11654.8|11648.8|11646.7|11640.7|0
1652678400000|2022-05-16 05:20:00|11650.3|11644.3|11650.8|11644.8|11652.9|11646.9|11646.8|11640.8|0
1652678700000|2022-05-16 05:25:00|11650.4|11644.4|11648.8|11642.8|11652.9|11646.9|11646.8|11640.8|0
1652679000000|2022-05-16 05:30:00|11649.3|11643.3|11652.8|11646.8|11652.9|11646.9|11648.8|11642.8|0
1652679300000|2022-05-16 05:35:00|11652.9|11646.9|11660.9|11654.9|11663|11657|11652.9|11646.9|0
1652679600000|2022-05-16 05:40:00|11661.4|11655.4|11663|11657|11663|11657|11658.9|11652.9|0
1652679900000|2022-05-16 05:45:00|11662|11656|11661.2|11655.2|11663.2|11657.2|11659.2|11653.2|0
1652680200000|2022-05-16 05:50:00|11660.3|11654.3|11657.1|11651.1|11660.3|11654.3|11653.1|11647.1|0
1652680500000|2022-05-16 05:55:00|11656.7|11650.7|11658.1|11652.1|11659.2|11653.2|11655.1|11649.1|0
1652680800000|2022-05-16 06:00:00|11641.5|11639.5|11628|11626|11654.5|11652.5|11622|11620|89
1652681100000|2022-05-16 06:05:00|11627.5|11625.5|11618|11616|11629.5|11627.5|11615.5|11613.5|67
1652681400000|2022-05-16 06:10:00|11618.5|11616.5|11614.5|11612.5|11620.5|11618.5|11609.5|11607.5|41
1652681700000|2022-05-16 06:15:00|11614|11612|11623|11621|11628|11626|11612.5|11610.5|17
1652682000000|2022-05-16 06:20:00|11623.5|11621.5|11620.5|11618.5|11630|11628|11620|11618|26
1652682300000|2022-05-16 06:25:00|11620|11618|11619.5|11617.5|11624|11622|11618.5|11616.5|22
1652682600000|2022-05-16 06:30:00|11620|11618|11615.5|11613.5|11622.5|11620.5|11614.5|11612.5|13
1652682900000|2022-05-16 06:35:00|11615|11613|11611|11609|11615|11613|11609|11607|73
1652683200000|2022-05-16 06:40:00|11611.5|11609.5|11605|11603|11612.5|11610.5|11603.5|11601.5|101
1652683500000|2022-05-16 06:45:00|11604.5|11602.5|11618.5|11616.5|11619.5|11617.5|11604.5|11602.5|44
1652683800000|2022-05-16 06:50:00|11618|11616|11610|11608|11622.5|11620.5|11608|11606|70
1652684100000|2022-05-16 06:55:00|11610.5|11608.5|11622|11620|11625.5|11623.5|11606.5|11604.5|159
1652684400000|2022-05-16 07:00:00|11637|11635|11636|11634|11640|11638|11614|11612|675
1652684700000|2022-05-16 07:05:00|11637|11635|11623|11621|11637|11635|11617|11615|365
1652685000000|2022-05-16 07:10:00|11623.5|11621.5|11617.5|11615.5|11625.5|11623.5|11605.5|11603.5|332
1652685300000|2022-05-16 07:15:00|11617|11615|11593.5|11591.5|11619|11617|11593|11591|303
1652685600000|2022-05-16 07:20:00|11594|11592|11605|11603|11606|11604|11585|11583|312
1652685900000|2022-05-16 07:25:00|11605.5|11603.5|11623|11621|11623.5|11621.5|11604|11602|204
1652686200000|2022-05-16 07:30:00|11622.5|11620.5|11623.5|11621.5|11627.5|11625.5|11619.5|11617.5|198
1652686500000|2022-05-16 07:35:00|11624|11622|11628|11626|11637.5|11635.5|11617|11615|189
1652686800000|2022-05-16 07:40:00|11626.7|11624.7|11636.7|11634.7|11638.2|11636.2|11623.7|11621.7|195
1652687100000|2022-05-16 07:45:00|11637.2|11635.2|11638.7|11636.7|11644.7|11642.7|11631.2|11629.2|197
1652687400000|2022-05-16 07:50:00|11639.2|11637.2|11640.7|11638.7|11644.2|11642.2|11636.2|11634.2|168
1652687700000|2022-05-16 07:55:00|11641.2|11639.2|11659.7|11657.7|11662.2|11660.2|11639.2|11637.2|237
1652688000000|2022-05-16 08:00:00|11660.2|11658.2|11670.7|11668.7|11674.2|11672.2|11660.2|11658.2|200
1652688300000|2022-05-16 08:05:00|11671.2|11669.2|11665.2|11663.2|11673.2|11671.2|11663.7|11661.7|152
1652688600000|2022-05-16 08:10:00|11665.7|11663.7|11674.2|11672.2|11674.7|11672.7|11662.2|11660.2|141
1652688900000|2022-05-16 08:15:00|11674.7|11672.7|11683.7|11681.7|11684.7|11682.7|11672.2|11670.2|129
1652689200000|2022-05-16 08:20:00|11683.2|11681.2|11684.2|11682.2|11690.2|11688.2|11680.2|11678.2|159
1652689500000|2022-05-16 08:25:00|11684.7|11682.7|11674.2|11672.2|11687.7|11685.7|11674.2|11672.2|164
1652689800000|2022-05-16 08:30:00|11674.7|11672.7|11689.7|11687.7|11692.2|11690.2|11671.2|11669.2|132
1652690100000|2022-05-16 08:35:00|11690.2|11688.2|11689.2|11687.2|11692.7|11690.7|11683.2|11681.2|56
1652690400000|2022-05-16 08:40:00|11690.7|11688.7|11685.7|11683.7|11691.2|11689.2|11682.7|11680.7|82
1652690700000|2022-05-16 08:45:00|11686.2|11684.2|11694.7|11692.7|11696.2|11694.2|11681.7|11679.7|85
1652691000000|2022-05-16 08:50:00|11695.2|11693.2|11692.7|11690.7|11697.7|11695.7|11691.2|11689.2|104
1652691300000|2022-05-16 08:55:00|11692.2|11690.2|11691.7|11689.7|11696.2|11694.2|11689.2|11687.2|145
1652691600000|2022-05-16 09:00:00|11691.2|11689.2|11689.7|11687.7|11693.2|11691.2|11686.7|11684.7|119
1652691900000|2022-05-16 09:05:00|11690.2|11688.2|11676.2|11674.2|11690.7|11688.7|11675.2|11673.2|73
1652692200000|2022-05-16 09:10:00|11675.7|11673.7|11679.7|11677.7|11686.7|11684.7|11674.7|11672.7|119
1652692500000|2022-05-16 09:15:00|11679.2|11677.2|11680.2|11678.2|11682.2|11680.2|11675.2|11673.2|87
1652692800000|2022-05-16 09:20:00|11680.7|11678.7|11675.2|11673.2|11684.7|11682.7|11674.2|11672.2|100
1652693100000|2022-05-16 09:25:00|11674.7|11672.7|11672.7|11670.7|11677.7|11675.7|11669.7|11667.7|126
1652693400000|2022-05-16 09:30:00|11673.2|11671.2|11675.2|11673.2|11676.7|11674.7|11668.7|11666.7|111
1652693700000|2022-05-16 09:35:00|11674.7|11672.7|11664.2|11662.2|11674.7|11672.7|11663.7|11661.7|223
1652694000000|2022-05-16 09:40:00|11664.7|11662.7|11661.7|11659.7|11666.7|11664.7|11660.2|11658.2|89
1652694300000|2022-05-16 09:45:00|11661.2|11659.2|11667.7|11665.7|11668.2|11666.2|11658.2|11656.2|57
1652694600000|2022-05-16 09:50:00|11668.2|11666.2|11670.7|11668.7|11670.7|11668.7|11665.7|11663.7|43
1652694900000|2022-05-16 09:55:00|11670.2|11668.2|11670.7|11668.7|11671.2|11669.2|11664.2|11662.2|76
1652695200000|2022-05-16 10:00:00|11671.2|11669.2|11674.2|11672.2|11674.7|11672.7|11668.2|11666.2|80
1652695500000|2022-05-16 10:05:00|11674.7|11672.7|11672.2|11670.2|11674.7|11672.7|11668.7|11666.7|45
1652695800000|2022-05-16 10:10:00|11672.7|11670.7|11668.2|11666.2|11676.2|11674.2|11666.2|11664.2|44
1652696100000|2022-05-16 10:15:00|11668.7|11666.7|11669.7|11667.7|11672.2|11670.2|11667.7|11665.7|42
1652696400000|2022-05-16 10:20:00|11669.2|11667.2|11665.2|11663.2|11670.2|11668.2|11663.7|11661.7|51
1652696700000|2022-05-16 10:25:00|11665.7|11663.7|11669.2|11667.2|11674.2|11672.2|11665.2|11663.2|133
1652697000000|2022-05-16 10:30:00|11669.7|11667.7|11668.2|11666.2|11670.2|11668.2|11662.2|11660.2|75
1652697300000|2022-05-16 10:35:00|11668.7|11666.7|11672.7|11670.7|11673.2|11671.2|11665.7|11663.7|75
1652697600000|2022-05-16 10:40:00|11672.2|11670.2|11671.7|11669.7|11674.7|11672.7|11667.7|11665.7|79
1652697900000|2022-05-16 10:45:00|11671.2|11669.2|11673.7|11671.7|11676.7|11674.7|11668.2|11666.2|44
1652698200000|2022-05-16 10:50:00|11673.2|11671.2|11669.7|11667.7|11674.2|11672.2|11667.7|11665.7|42
1652698500000|2022-05-16 10:55:00|11670.2|11668.2|11673.2|11671.2|11677.2|11675.2|11669.2|11667.2|51
1652698800000|2022-05-16 11:00:00|11673.7|11671.7|11674.7|11672.7|11676.7|11674.7|11671.2|11669.2|51
1652699100000|2022-05-16 11:05:00|11674.2|11672.2|11678.2|11676.2|11680.2|11678.2|11672.7|11670.7|52
1652699400000|2022-05-16 11:10:00|11677.7|11675.7|11676.7|11674.7|11681.2|11679.2|11675.7|11673.7|56
1652699700000|2022-05-16 11:15:00|11677.2|11675.2|11672.7|11670.7|11677.7|11675.7|11672.2|11670.2|75
1652700000000|2022-05-16 11:20:00|11673.2|11671.2|11668.7|11666.7|11674.7|11672.7|11666.2|11664.2|73
1652700300000|2022-05-16 11:25:00|11668.2|11666.2|11659.7|11657.7|11668.2|11666.2|11657.7|11655.7|124
1652700600000|2022-05-16 11:30:00|11659.2|11657.2|11653.7|11651.7|11660.7|11658.7|11653.2|11651.2|57
1652700900000|2022-05-16 11:35:00|11654.2|11652.2|11658.7|11656.7|11660.2|11658.2|11653.2|11651.2|81
1652701200000|2022-05-16 11:40:00|11659.2|11657.2|11657.7|11655.7|11662.7|11660.7|11657.2|11655.2|39
1652701500000|2022-05-16 11:45:00|11658.2|11656.2|11653.2|11651.2|11658.2|11656.2|11653.2|11651.2|44
1652701800000|2022-05-16 11:50:00|11652.7|11650.7|11650.7|11648.7|11653.2|11651.2|11648.2|11646.2|78
1652702100000|2022-05-16 11:55:00|11650.2|11648.2|11640.7|11638.7|11651.7|11649.7|11639.2|11637.2|79
1652702400000|2022-05-16 12:00:00|11641.7|11639.7|11636.2|11634.2|11645.2|11643.2|11633.2|11631.2|177
1652702700000|2022-05-16 12:05:00|11635.7|11633.7|11643.2|11641.2|11644.7|11642.7|11633.7|11631.7|94
1652703000000|2022-05-16 12:10:00|11642.2|11640.2|11649.7|11647.7|11650.2|11648.2|11640.2|11638.2|128
1652703300000|2022-05-16 12:15:00|11649.2|11647.2|11651.7|11649.7|11653.2|11651.2|11645.2|11643.2|108
1652703600000|2022-05-16 12:20:00|11652.2|11650.2|11659.7|11657.7|11660.2|11658.2|11652.2|11650.2|111
1652703900000|2022-05-16 12:25:00|11659.2|11657.2|11658.2|11656.2|11660.2|11658.2|11652.2|11650.2|74
1652704200000|2022-05-16 12:30:00|11658.7|11656.7|11668.2|11666.2|11668.7|11666.7|11655.2|11653.2|122
1652704500000|2022-05-16 12:35:00|11667.7|11665.7|11670.7|11668.7|11672.2|11670.2|11665.2|11663.2|68
1652704800000|2022-05-16 12:40:00|11670.2|11668.2|11677.7|11675.7|11678.7|11676.7|11667.7|11665.7|86
1652705100000|2022-05-16 12:45:00|11678.2|11676.2|11677.2|11675.2|11678.2|11676.2|11674.2|11672.2|83
1652705400000|2022-05-16 12:50:00|11676.7|11674.7|11680.7|11678.7|11681.2|11679.2|11674.2|11672.2|80
1652705700000|2022-05-16 12:55:00|11681.2|11679.2|11678.7|11676.7|11682.2|11680.2|11671.7|11669.7|136
1652706000000|2022-05-16 13:00:00|11679.2|11677.2|11683.8|11681.8|11684.3|11682.3|11676.2|11674.2|76
1652706300000|2022-05-16 13:05:00|11684.3|11682.3|11686.3|11684.3|11687.3|11685.3|11676.3|11674.3|123
1652706600000|2022-05-16 13:10:00|11685.8|11683.8|11690.8|11688.8|11691.3|11689.3|11680.8|11678.8|124
1652706900000|2022-05-16 13:15:00|11690.3|11688.3|11680.8|11678.8|11691.3|11689.3|11679.8|11677.8|144
1652707200000|2022-05-16 13:20:00|11680.3|11678.3|11680.8|11678.8|11682.3|11680.3|11674.3|11672.3|154
1652707500000|2022-05-16 13:25:00|11681.3|11679.3|11682.3|11680.3|11688.3|11686.3|11680.8|11678.8|152
1652707800000|2022-05-16 13:30:00|11681.8|11679.8|11701.8|11699.8|11704.3|11702.3|11679.3|11677.3|494
1652708100000|2022-05-16 13:35:00|11702.3|11700.3|11718.3|11716.3|11723.8|11721.8|11698.3|11696.3|485
1652708400000|2022-05-16 13:40:00|11718.8|11716.8|11706.3|11704.3|11720.8|11718.8|11706.3|11704.3|477
1652708700000|2022-05-16 13:45:00|11705.3|11703.3|11697.8|11695.8|11710.8|11708.8|11689.3|11687.3|327
1652709000000|2022-05-16 13:50:00|11697.3|11695.3|11697.3|11695.3|11701.8|11699.8|11690.8|11688.8|232
1652709300000|2022-05-16 13:55:00|11697.8|11695.8|11684.3|11682.3|11700.8|11698.8|11680.8|11678.8|210
1652709600000|2022-05-16 14:00:00|11683.8|11681.8|11670.8|11668.8|11686.3|11684.3|11667.8|11665.8|277
1652709900000|2022-05-16 14:05:00|11671.3|11669.3|11704.8|11702.8|11705.3|11703.3|11668.3|11666.3|244
1652710200000|2022-05-16 14:10:00|11704.1|11702.1|11709.1|11707.1|11724.6|11722.6|11702.6|11700.6|533
1652710500000|2022-05-16 14:15:00|11708.6|11706.6|11705.1|11703.1|11718.6|11716.6|11697.6|11695.6|252
1652710800000|2022-05-16 14:20:00|11705.6|11703.6|11708.1|11706.1|11717.1|11715.1|11703.1|11701.1|148
1652711100000|2022-05-16 14:25:00|11709.1|11707.1|11716.6|11714.6|11718.6|11716.6|11704.6|11702.6|322
1652711400000|2022-05-16 14:30:00|11714.6|11712.6|11696.1|11694.1|11718.1|11716.1|11693.6|11691.6|809
1652711700000|2022-05-16 14:35:00|11696.6|11694.6|11696.6|11694.6|11705.6|11703.6|11695.1|11693.1|159
1652712000000|2022-05-16 14:40:00|11696.1|11694.1|11699.1|11697.1|11699.6|11697.6|11690.1|11688.1|225
1652712300000|2022-05-16 14:45:00|11698.6|11696.6|11689.1|11687.1|11699.1|11697.1|11688.6|11686.6|107
1652712600000|2022-05-16 14:50:00|11690.1|11688.1|11693.6|11691.6|11703.1|11701.1|11689.6|11687.6|743
1652712900000|2022-05-16 14:55:00|11694.6|11692.6|11698.6|11696.6|11700.1|11698.1|11690.6|11688.6|170
1652713200000|2022-05-16 15:00:00|11697.6|11695.6|11699.6|11697.6|11705.1|11703.1|11693.6|11691.6|1281
1652713500000|2022-05-16 15:05:00|11699.1|11697.1|11705.6|11703.6|11707.6|11705.6|11691.6|11689.6|293
1652713800000|2022-05-16 15:10:00|11706.1|11704.1|11704.1|11702.1|11711.6|11709.6|11700.6|11698.6|135
1652714100000|2022-05-16 15:15:00|11703.1|11701.1|11704.6|11702.6|11705.6|11703.6|11694.6|11692.6|730
1652714400000|2022-05-16 15:20:00|11704.1|11702.1|11692.1|11690.1|11704.1|11702.1|11682.1|11680.1|734
1652714700000|2022-05-16 15:25:00|11691.6|11689.6|11673.6|11671.6|11692.6|11690.6|11665.6|11663.6|2204
1652715000000|2022-05-16 15:30:00|11675.1|11673.1|11690.1|11688.1|11690.1|11688.1|11662.6|11660.6|1431
1652715300000|2022-05-16 15:35:00|11689.1|11687.1|11694.1|11692.1|11697.1|11695.1|11667.6|11665.6|385
1652715600000|2022-05-16 15:40:00|11693.6|11691.6|11696.1|11694.1|11696.6|11694.6|11679.6|11677.6|223
1652715900000|2022-05-16 15:45:00|11695.6|11693.6|11702.1|11700.1|11703.1|11701.1|11692.6|11690.6|51
1652716200000|2022-05-16 15:50:00|11702.6|11700.6|11708.1|11706.1|11708.1|11706.1|11694.6|11692.6|43
1652716500000|2022-05-16 15:55:00|11708.6|11706.6|11707.1|11705.1|11710.6|11708.6|11702.1|11700.1|86
1652716800000|2022-05-16 16:00:00|11707.6|11705.6|11704.1|11702.1|11711.1|11709.1|11699.1|11697.1|103
1652717100000|2022-05-16 16:05:00|11704.6|11702.6|11695.1|11693.1|11704.6|11702.6|11693.6|11691.6|29
1652717400000|2022-05-16 16:10:00|11695.6|11693.6|11688.6|11686.6|11699.1|11697.1|11687.6|11685.6|38
1652717700000|2022-05-16 16:15:00|11689.1|11687.1|11687.6|11685.6|11690.1|11688.1|11681.1|11679.1|26
1652718000000|2022-05-16 16:20:00|11687.1|11685.1|11684.1|11682.1|11689.1|11687.1|11682.1|11680.1|10
1652718300000|2022-05-16 16:25:00|11684.6|11682.6|11688.6|11686.6|11689.6|11687.6|11680.1|11678.1|39
1652718600000|2022-05-16 16:30:00|11687.1|11685.1|11690.1|11688.1|11693.1|11691.1|11684.6|11682.6|55
1652718900000|2022-05-16 16:35:00|11690.6|11688.6|11680.6|11678.6|11697.6|11695.6|11679.6|11677.6|50
1652719200000|2022-05-16 16:40:00|11681.1|11679.1|11682.1|11680.1|11685.1|11683.1|11677.6|11675.6|14
1652719500000|2022-05-16 16:45:00|11681.6|11679.6|11690.6|11688.6|11691.1|11689.1|11677.1|11675.1|23
1652719800000|2022-05-16 16:50:00|11691.1|11689.1|11682.1|11680.1|11692.6|11690.6|11679.1|11677.1|17
1652720100000|2022-05-16 16:55:00|11681.6|11679.6|11681.1|11679.1|11683.1|11681.1|11677.1|11675.1|19
1652720400000|2022-05-16 17:00:00|11680.6|11678.6|11686.6|11684.6|11686.6|11684.6|11674.6|11672.6|14
1652720700000|2022-05-16 17:05:00|11686.1|11684.1|11696.6|11694.6|11697.1|11695.1|11684.6|11682.6|22
1652721000000|2022-05-16 17:10:00|11696.1|11694.1|11706.1|11704.1|11710.1|11708.1|11692.1|11690.1|30
1652721300000|2022-05-16 17:15:00|11706.6|11704.6|11697.6|11695.6|11710.1|11708.1|11695.1|11693.1|23
1652721600000|2022-05-16 17:20:00|11697.1|11695.1|11713.1|11711.1|11716.6|11714.6|11695.1|11693.1|18
1652721900000|2022-05-16 17:25:00|11713.6|11711.6|11720.1|11718.1|11723.1|11721.1|11711.1|11709.1|12
1652722200000|2022-05-16 17:30:00|11720.6|11718.6|11723.6|11721.6|11726.6|11724.6|11720.6|11718.6|17
1652722500000|2022-05-16 17:35:00|11723.1|11721.1|11719.6|11717.6|11726.1|11724.1|11717.6|11715.6|22
1652722800000|2022-05-16 17:40:00|11719.1|11717.1|11724.1|11722.1|11729.6|11727.6|11714.1|11712.1|12
1652723100000|2022-05-16 17:45:00|11724.6|11722.6|11721.1|11719.1|11725.1|11723.1|11713.6|11711.6|27
1652723400000|2022-05-16 17:50:00|11721.6|11719.6|11720.1|11718.1|11725.6|11723.6|11716.6|11714.6|4
1652723700000|2022-05-16 17:55:00|11719.6|11717.6|11721.1|11719.1|11725.1|11723.1|11717.6|11715.6|9
1652724000000|2022-05-16 18:00:00|11721.6|11719.6|11720.1|11718.1|11721.6|11719.6|11711.6|11709.6|10
1652724300000|2022-05-16 18:05:00|11720.6|11718.6|11727.1|11725.1|11733.6|11731.6|11720.1|11718.1|12
1652724600000|2022-05-16 18:10:00|11726.6|11724.6|11721.6|11719.6|11726.6|11724.6|11716.6|11714.6|4
1652724900000|2022-05-16 18:15:00|11721.1|11719.1|11723.6|11721.6|11732.1|11730.1|11721.1|11719.1|7
1652725200000|2022-05-16 18:20:00|11723.1|11721.1|11735.1|11733.1|11736.1|11734.1|11722.1|11720.1|21
1652725500000|2022-05-16 18:25:00|11734.6|11732.6|11745.6|11743.6|11747.1|11745.1|11732.6|11730.6|37
1652725800000|2022-05-16 18:30:00|11747.1|11745.1|11744.6|11742.6|11751.6|11749.6|11743.1|11741.1|63
1652726100000|2022-05-16 18:35:00|11744.1|11742.1|11747.1|11745.1|11747.6|11745.6|11738.6|11736.6|44
1652726400000|2022-05-16 18:40:00|11747.6|11745.6|11746.6|11744.6|11754.1|11752.1|11743.1|11741.1|124
1652726700000|2022-05-16 18:45:00|11747.1|11745.1|11744.1|11742.1|11753.1|11751.1|11742.6|11740.6|46
1652727000000|2022-05-16 18:50:00|11743.6|11741.6|11742.1|11740.1|11747.1|11745.1|11738.6|11736.6|17
1652727300000|2022-05-16 18:55:00|11741.6|11739.6|11744.6|11742.6|11745.6|11743.6|11740.6|11738.6|27
1652727600000|2022-05-16 19:00:00|11743.6|11741.6|11745.6|11743.6|11749.1|11747.1|11738.6|11736.6|21
1652727900000|2022-05-16 19:05:00|11745.1|11743.1|11734.1|11732.1|11747.6|11745.6|11734.1|11732.1|9
1652728200000|2022-05-16 19:10:00|11733.1|11731.1|11723.1|11721.1|11736.6|11734.6|11719.6|11717.6|19
1652728500000|2022-05-16 19:15:00|11722.6|11720.6|11720.1|11718.1|11725.6|11723.6|11714.6|11712.6|32
1652728800000|2022-05-16 19:20:00|11719.6|11717.6|11718.6|11716.6|11720.6|11718.6|11711.6|11709.6|41
1652729100000|2022-05-16 19:25:00|11719.1|11717.1|11718.1|11716.1|11724.6|11722.6|11713.1|11711.1|24
1652729400000|2022-05-16 19:30:00|11717.6|11715.6|11712.1|11710.1|11723.1|11721.1|11711.1|11709.1|27
1652729700000|2022-05-16 19:35:00|11710.6|11708.6|11717.1|11715.1|11718.1|11716.1|11705.1|11703.1|32
1652730000000|2022-05-16 19:40:00|11717.6|11715.6|11711.1|11709.1|11721.1|11719.1|11709.1|11707.1|13
1652730300000|2022-05-16 19:45:00|11711.6|11709.6|11707.6|11705.6|11711.6|11709.6|11702.1|11700.1|20
1652730600000|2022-05-16 19:50:00|11708.1|11706.1|11702.1|11700.1|11721.6|11719.6|11701.1|11699.1|41
1652730900000|2022-05-16 19:55:00|11702.6|11700.6|11708.4|11702.4|11708.4|11702.6|11691.6|11689.6|70
1652731200000|2022-05-16 20:00:00|11706|11700|11700.8|11694.8|11707.2|11701.2|11696.8|11690.8|0
1652731500000|2022-05-16 20:05:00|11699.9|11693.9|11697.2|11691.2|11702.1|11696.1|11695.5|11689.5|0
1652731800000|2022-05-16 20:10:00|11696.8|11690.8|11700.2|11694.2|11702.9|11696.9|11696.8|11690.8|0
1652732100000|2022-05-16 20:15:00|11700.8|11694.8|11698.1|11692.1|11700.8|11694.8|11697.8|11691.8|0
1652732400000|2022-05-16 20:20:00|11697.9|11691.9|11694.7|11688.7|11698.1|11692.1|11694.7|11688.7|0
1652732700000|2022-05-16 20:25:00|11695.5|11689.5|11696.2|11690.2|11697|11691|11694.7|11688.7|0
1652733000000|2022-05-16 20:30:00|11696.5|11690.5|11696.2|11690.2|11697.9|11691.9|11695.2|11689.2|0
1652733300000|2022-05-16 20:35:00|11696.3|11690.3|11695.2|11689.2|11696.9|11690.9|11694.8|11688.8|0
1652733600000|2022-05-16 20:40:00|11695|11689|11694.8|11688.8|11696.2|11690.2|11693.5|11687.5|0
1652733900000|2022-05-16 20:45:00|11695.2|11689.2|11694.8|11688.8|11695.2|11689.2|11694.8|11688.8|0
1652734200000|2022-05-16 20:50:00|11695.2|11689.2|11694.8|11688.8|11695.2|11689.2|11694.8|11688.8|0
1652734500000|2022-05-16 20:55:00|11695.2|11689.2|11694.6|11688.6|11695.6|11689.6|11694.4|11688.4|0
1652734800000|2022-05-16 21:00:00|11694.2|11688.2|11693.9|11687.9|11694.2|11688.2|11693.7|11687.7|0
1652735100000|2022-05-16 21:05:00|11694.1|11688.1|11694.1|11688.1|11694.2|11688.2|11693.9|11687.9|0
1652735400000|2022-05-16 21:10:00|11694.8|11688.8|11695.4|11689.4|11695.6|11689.6|11694.6|11688.6|0
1652735700000|2022-05-16 21:15:00|11695|11689|11694.2|11688.2|11695.6|11689.6|11694.2|11688.2|0
1652736000000|2022-05-16 21:20:00|11694.3|11688.3|11695.2|11689.2|11695.2|11689.2|11694.3|11688.3|0
1652736300000|2022-05-16 21:25:00|11694.8|11688.8|11694.6|11688.6|11694.8|11688.8|11694.4|11688.4|0
1652736600000|2022-05-16 21:30:00|11694.2|11688.2|11692|11686|11694.2|11688.2|11691.8|11685.8|0
1652736900000|2022-05-16 21:35:00|11692.1|11686.1|11692.9|11686.9|11693.5|11687.5|11692.1|11686.1|0
1652737200000|2022-05-16 21:40:00|11692.7|11686.7|11692.7|11686.7|11692.9|11686.9|11692.7|11686.7|0
1652737500000|2022-05-16 21:45:00|11692.9|11686.9|11693.7|11687.7|11694.1|11688.1|11692.7|11686.7|0
1652737800000|2022-05-16 21:50:00|11693.9|11687.9|11693.1|11687.1|11694.2|11688.2|11693.1|11687.1|0
1652738100000|2022-05-16 21:55:00|11693.5|11687.5|11693.7|11687.7|11694.2|11688.2|11693.5|11687.5|0
1652738400000|2022-05-16 22:00:00|11693.8|11687.8|11701.5|11695.5|11702.3|11696.3|11693.8|11687.8|0
1652738700000|2022-05-16 22:05:00|11701.3|11695.3|11699.6|11693.6|11701.7|11695.7|11697.3|11691.3|0
1652739000000|2022-05-16 22:10:00|11700.9|11694.9|11700.9|11694.9|11701.7|11695.7|11700.9|11694.9|0
1652739300000|2022-05-16 22:15:00|11701.3|11695.3|11703.2|11697.2|11704.4|11698.4|11701.3|11695.3|0
1652739600000|2022-05-16 22:20:00|11703.6|11697.6|11701.5|11695.5|11704|11698|11700.9|11694.9|0
1652739900000|2022-05-16 22:25:00|11701.7|11695.7|11703.2|11697.2|11704.4|11698.4|11701.7|11695.7|0
1652740200000|2022-05-16 22:30:00|11703|11697|11705.3|11699.3|11705.3|11699.3|11702.8|11696.8|0
1652740500000|2022-05-16 22:35:00|11705.1|11699.1|11706.7|11700.7|11706.7|11700.7|11704.8|11698.8|0
1652740800000|2022-05-16 22:40:00|11707|11701|11705.3|11699.3|11707.2|11701.2|11705.3|11699.3|0
1652741100000|2022-05-16 22:45:00|11704.8|11698.8|11704|11698|11704.8|11698.8|11703|11697|0
1652741400000|2022-05-16 22:50:00|11704.2|11698.2|11704.8|11698.8|11704.8|11698.8|11703|11697|0
1652741700000|2022-05-16 22:55:00|11705.1|11699.1|11704.4|11698.4|11705.7|11699.7|11703.6|11697.6|0
1652742000000|2022-05-16 23:00:00|11704.6|11698.6|11705.3|11699.3|11706|11700|11704.6|11698.6|0
1652742300000|2022-05-16 23:05:00|11705.5|11699.5|11705.6|11699.6|11706.6|11700.6|11704.7|11698.7|0
1652742600000|2022-05-16 23:10:00|11705.8|11699.8|11706.7|11700.7|11706.7|11700.7|11705.6|11699.6|0
1652742900000|2022-05-16 23:15:00|11706.9|11700.9|11706.4|11700.4|11707.5|11701.5|11706.4|11700.4|0
1652743200000|2022-05-16 23:20:00|11706.9|11700.9|11706.4|11700.4|11707.3|11701.3|11706.4|11700.4|0
1652743500000|2022-05-16 23:25:00|11706.9|11700.9|11703.3|11697.3|11706.9|11700.9|11703.1|11697.1|0
1652743800000|2022-05-16 23:30:00|11703.1|11697.1|11702|11696|11703.1|11697.1|11698.9|11692.9|0
1652744100000|2022-05-16 23:35:00|11701.8|11695.8|11700.7|11694.7|11702.9|11696.9|11700.3|11694.3|0
1652744400000|2022-05-16 23:40:00|11701|11695|11701.6|11695.6|11702|11696|11699.9|11693.9|0
1652744700000|2022-05-16 23:45:00|11702|11696|11709|11703|11709|11703|11701.6|11695.6|0
1652745000000|2022-05-16 23:50:00|11709.1|11703.1|11706.9|11700.9|11710|11704|11706.9|11700.9|0
1652745300000|2022-05-16 23:55:00|11707|11701|11709.4|11703.4|11710.2|11704.2|11706.9|11700.9|0
1652745600000|2022-05-17 00:00:00|11710|11704|11703.9|11697.9|11710|11704|11701.2|11695.2|0
1652745900000|2022-05-17 00:05:00|11703.5|11697.5|11703.3|11697.3|11705.1|11699.1|11702|11696|0
1652746200000|2022-05-17 00:10:00|11703.4|11697.4|11702|11696|11704.7|11698.7|11701.2|11695.2|0
1652746500000|2022-05-17 00:15:00|11702.6|11696.6|11718.2|11712.2|11718.2|11712.2|11701.6|11695.6|0
1652746800000|2022-05-17 00:20:00|11718.3|11712.3|11725.9|11719.9|11729.7|11723.7|11716.4|11710.4|0
1652747100000|2022-05-17 00:25:00|11726|11720|11727.8|11721.8|11727.9|11721.9|11724|11718|0
1652747400000|2022-05-17 00:30:00|11728.4|11722.4|11717.1|11711.1|11728.4|11722.4|11717.1|11711.1|0
1652747700000|2022-05-17 00:35:00|11716.2|11710.2|11715.1|11709.1|11719.1|11713.1|11715|11709|0
1652748000000|2022-05-17 00:40:00|11715|11709|11717|11711|11719|11713|11715|11709|0
1652748300000|2022-05-17 00:45:00|11719|11713|11712.9|11706.9|11719|11713|11712.9|11706.9|0
1652748600000|2022-05-17 00:50:00|11715|11709|11715|11709|11719|11713|11715|11709|0
1652748900000|2022-05-17 00:55:00|11715.9|11709.9|11714.9|11708.9|11717|11711|11710.9|11704.9|0
1652749200000|2022-05-17 01:00:00|11714.5|11708.5|11708.8|11702.8|11715|11709|11708.8|11702.8|0
1652749500000|2022-05-17 01:05:00|11708.9|11702.9|11710.9|11704.9|11712.9|11706.9|11708.9|11702.9|0
1652749800000|2022-05-17 01:10:00|11708.9|11702.9|11712.9|11706.9|11712.9|11706.9|11708.9|11702.9|0
1652750100000|2022-05-17 01:15:00|11710.8|11704.8|11712.6|11706.6|11712.7|11706.7|11708.9|11702.9|0
1652750400000|2022-05-17 01:20:00|11711.7|11705.7|11714.6|11708.6|11720.3|11714.3|11710.8|11704.8|0
1652750700000|2022-05-17 01:25:00|11714.7|11708.7|11716.5|11710.5|11718.4|11712.4|11714.6|11708.6|0
1652751000000|2022-05-17 01:30:00|11716.1|11710.1|11717|11711|11721.1|11715.1|11710.9|11704.9|0
1652751300000|2022-05-17 01:35:00|11717.9|11711.9|11733.4|11727.4|11735.4|11729.4|11717.9|11711.9|0
1652751600000|2022-05-17 01:40:00|11732.5|11726.5|11733.4|11727.4|11735.4|11729.4|11728.3|11722.3|0
1652751900000|2022-05-17 01:45:00|11733.8|11727.8|11733.4|11727.4|11735.4|11729.4|11729.3|11723.3|0
1652752200000|2022-05-17 01:50:00|11732.5|11726.5|11739.5|11733.5|11741.5|11735.5|11731.4|11725.4|0
1652752500000|2022-05-17 01:55:00|11740.4|11734.4|11741.6|11735.6|11741.6|11735.6|11739.5|11733.5|0
1652752800000|2022-05-17 02:00:00|11740.7|11734.7|11737.6|11731.6|11740.7|11734.7|11736.5|11730.5|0
1652753100000|2022-05-17 02:05:00|11738.6|11732.6|11737.8|11731.8|11741.6|11735.6|11736.8|11730.8|0
1652753400000|2022-05-17 02:10:00|11737.4|11731.4|11733.7|11727.7|11737.8|11731.8|11732.7|11726.7|0
1652753700000|2022-05-17 02:15:00|11733.3|11727.3|11727.6|11721.6|11733.7|11727.7|11727.6|11721.6|0
1652754000000|2022-05-17 02:20:00|11727.2|11721.2|11723.5|11717.5|11727.6|11721.6|11722.5|11716.5|0
1652754300000|2022-05-17 02:25:00|11723.1|11717.1|11723.5|11717.5|11725.6|11719.6|11721.5|11715.5|0
1652754600000|2022-05-17 02:30:00|11722.5|11716.5|11725.5|11719.5|11725.6|11719.6|11721.5|11715.5|0
1652754900000|2022-05-17 02:35:00|11725.6|11719.6|11723.5|11717.5|11725.6|11719.6|11722.5|11716.5|0
1652755200000|2022-05-17 02:40:00|11723.1|11717.1|11727.6|11721.6|11727.6|11721.6|11722.5|11716.5|0
1652755500000|2022-05-17 02:45:00|11726.6|11720.6|11727.6|11721.6|11729.6|11723.6|11724.5|11718.5|0
1652755800000|2022-05-17 02:50:00|11727.1|11721.1|11721.5|11715.5|11727.6|11721.6|11720.5|11714.5|0
1652756100000|2022-05-17 02:55:00|11721.9|11715.9|11724.5|11718.5|11724.5|11718.5|11721.5|11715.5|0
1652756400000|2022-05-17 03:00:00|11725|11719|11725.6|11719.6|11727.6|11721.6|11723.5|11717.5|0
1652756700000|2022-05-17 03:05:00|11726|11720|11729.6|11723.6|11729.6|11723.6|11725.6|11719.6|0
1652757000000|2022-05-17 03:10:00|11730.5|11724.5|11729.6|11723.6|11731.6|11725.6|11727.6|11721.6|0
1652757300000|2022-05-17 03:15:00|11729.2|11723.2|11725.5|11719.5|11729.6|11723.6|11725.5|11719.5|0
1652757600000|2022-05-17 03:20:00|11725.6|11719.6|11729.6|11723.6|11729.6|11723.6|11725.5|11719.5|0
1652757900000|2022-05-17 03:25:00|11729.2|11723.2|11733.7|11727.7|11733.7|11727.7|11728.6|11722.6|0
1652758200000|2022-05-17 03:30:00|11732.6|11726.6|11733.7|11727.7|11733.7|11727.7|11731.6|11725.6|0
1652758500000|2022-05-17 03:35:00|11734.1|11728.1|11733.7|11727.7|11734.7|11728.7|11733.7|11727.7|0
1652758800000|2022-05-17 03:40:00|11735.7|11729.7|11734.7|11728.7|11735.7|11729.7|11733.7|11727.7|0
1652759100000|2022-05-17 03:45:00|11735.1|11729.1|11736.7|11730.7|11737.7|11731.7|11734.7|11728.7|0
1652759400000|2022-05-17 03:50:00|11737.2|11731.2|11733.7|11727.7|11737.7|11731.7|11733.7|11727.7|0
1652759700000|2022-05-17 03:55:00|11734.1|11728.1|11735.9|11729.9|11736|11730|11733.7|11727.7|0
1652760000000|2022-05-17 04:00:00|11734.9|11728.9|11733.9|11727.9|11736|11730|11733.9|11727.9|0
1652760300000|2022-05-17 04:05:00|11734.8|11728.8|11736|11730|11737|11731|11733.9|11727.9|0
1652760600000|2022-05-17 04:10:00|11734.9|11728.9|11736|11730|11738|11732|11734.9|11728.9|0
1652760900000|2022-05-17 04:15:00|11736.4|11730.4|11738|11732|11738|11732|11736|11730|0
1652761200000|2022-05-17 04:20:00|11736|11730|11737|11731|11738|11732|11736|11730|0
1652761500000|2022-05-17 04:25:00|11736.6|11730.6|11731.9|11725.9|11738|11732|11731.9|11725.9|0
1652761800000|2022-05-17 04:30:00|11732.8|11726.8|11730.9|11724.9|11736|11730|11729.9|11723.9|0
1652762100000|2022-05-17 04:35:00|11730.5|11724.5|11732|11726|11732|11726|11729.9|11723.9|0
1652762400000|2022-05-17 04:40:00|11731.5|11725.5|11736.5|11730.5|11736.5|11730.5|11729.9|11723.9|0
1652762700000|2022-05-17 04:45:00|11736.1|11730.1|11736.5|11730.5|11736.5|11730.5|11734.5|11728.5|0
1652763000000|2022-05-17 04:50:00|11735.6|11729.6|11732.4|11726.4|11735.6|11729.6|11732.4|11726.4|0
1652763300000|2022-05-17 04:55:00|11732.9|11726.9|11736.5|11730.5|11738.5|11732.5|11732.4|11726.4|0
1652763600000|2022-05-17 05:00:00|11736|11730|11736.5|11730.5|11738.5|11732.5|11734.4|11728.4|0
1652763900000|2022-05-17 05:05:00|11736.9|11730.9|11738.5|11732.5|11740.6|11734.6|11734.5|11728.5|0
1652764200000|2022-05-17 05:10:00|11738.8|11732.8|11738.4|11732.4|11742.5|11736.5|11738.4|11732.4|0
1652764500000|2022-05-17 05:15:00|11738|11732|11738.4|11732.4|11738.4|11732.4|11736.4|11730.4|0
1652764800000|2022-05-17 05:20:00|11737.5|11731.5|11738.4|11732.4|11740.5|11734.5|11736.4|11730.4|0
1652765100000|2022-05-17 05:25:00|11738.5|11732.5|11738.4|11732.4|11740.5|11734.5|11738.4|11732.4|0
1652765400000|2022-05-17 05:30:00|11738|11732|11734.4|11728.4|11738.4|11732.4|11734.4|11728.4|0
1652765700000|2022-05-17 05:35:00|11733.9|11727.9|11736.1|11730.1|11736.2|11730.2|11733.4|11727.4|0
1652766000000|2022-05-17 05:40:00|11735.7|11729.7|11740.2|11734.2|11740.2|11734.2|11734.1|11728.1|0
1652766300000|2022-05-17 05:45:00|11740.1|11734.1|11749.6|11743.6|11750.5|11744.5|11740.1|11734.1|0
1652766600000|2022-05-17 05:50:00|11749.5|11743.5|11747.6|11741.6|11749.6|11743.6|11745.8|11739.8|0
1652766900000|2022-05-17 05:55:00|11747.7|11741.7|11749.5|11743.5|11751.4|11745.4|11747.6|11741.6|0
1652767200000|2022-05-17 06:00:00|11745.8|11739.8|11739.1|11737.1|11751.4|11745.4|11738.1|11736.1|5
1652767500000|2022-05-17 06:05:00|11739.6|11737.6|11728.1|11726.1|11740.6|11738.6|11723.6|11721.6|24
1652767800000|2022-05-17 06:10:00|11728.6|11726.6|11718.6|11716.6|11734.1|11732.1|11716.1|11714.1|60
1652768100000|2022-05-17 06:15:00|11719.1|11717.1|11715.1|11713.1|11723.1|11721.1|11712.1|11710.1|28
1652768400000|2022-05-17 06:20:00|11715.6|11713.6|11716.6|11714.6|11722.6|11720.6|11715.1|11713.1|16
1652768700000|2022-05-17 06:25:00|11716.1|11714.1|11709.1|11707.1|11718.1|11716.1|11708.6|11706.6|28
1652769000000|2022-05-17 06:30:00|11710.6|11708.6|11716.6|11714.6|11716.6|11714.6|11708.1|11706.1|29
1652769300000|2022-05-17 06:35:00|11716.1|11714.1|11717.1|11715.1|11720.6|11718.6|11712.1|11710.1|40
1652769600000|2022-05-17 06:40:00|11718.1|11716.1|11717.1|11715.1|11719.1|11717.1|11713.6|11711.6|21
1652769900000|2022-05-17 06:45:00|11716.6|11714.6|11724.1|11722.1|11726.1|11724.1|11716.1|11714.1|40
1652770200000|2022-05-17 06:50:00|11723.6|11721.6|11726.6|11724.6|11726.6|11724.6|11717.6|11715.6|44
1652770500000|2022-05-17 06:55:00|11726.1|11724.1|11751.6|11749.6|11751.6|11749.6|11724.6|11722.6|120
1652770800000|2022-05-17 07:00:00|11750.1|11748.1|11746.1|11744.1|11754.6|11752.6|11728.6|11726.6|885
1652771100000|2022-05-17 07:05:00|11747.6|11745.6|11723.1|11721.1|11748.1|11746.1|11722.1|11720.1|434
1652771400000|2022-05-17 07:10:00|11722.6|11720.6|11712.1|11710.1|11725.6|11723.6|11705.6|11703.6|284
1652771700000|2022-05-17 07:15:00|11711.1|11709.1|11707.1|11705.1|11716.6|11714.6|11705.1|11703.1|208
1652772000000|2022-05-17 07:20:00|11709.1|11707.1|11697.1|11695.1|11709.1|11707.1|11694.1|11692.1|310
1652772300000|2022-05-17 07:25:00|11697.6|11695.6|11703.6|11701.6|11704.1|11702.1|11689.6|11687.6|308
1652772600000|2022-05-17 07:30:00|11703.1|11701.1|11712.1|11710.1|11713.6|11711.6|11703.1|11701.1|227
1652772900000|2022-05-17 07:35:00|11711.6|11709.6|11733.6|11731.6|11735.6|11733.6|11711.6|11709.6|204
1652773200000|2022-05-17 07:40:00|11734.2|11732.2|11745.2|11743.2|11746.2|11744.2|11734.2|11732.2|175
1652773500000|2022-05-17 07:45:00|11745.7|11743.7|11745.2|11743.2|11751.2|11749.2|11740.7|11738.7|284
1652773800000|2022-05-17 07:50:00|11745.7|11743.7|11746.7|11744.7|11751.2|11749.2|11743.7|11741.7|155
1652774100000|2022-05-17 07:55:00|11746.2|11744.2|11744.7|11742.7|11748.2|11746.2|11741.7|11739.7|130
1652774400000|2022-05-17 08:00:00|11744.2|11742.2|11751.7|11749.7|11751.7|11749.7|11741.2|11739.2|150
1652774700000|2022-05-17 08:05:00|11752.2|11750.2|11760.7|11758.7|11762.2|11760.2|11751.2|11749.2|222
1652775000000|2022-05-17 08:10:00|11760.2|11758.2|11755.2|11753.2|11761.2|11759.2|11752.7|11750.7|234
1652775300000|2022-05-17 08:15:00|11755.7|11753.7|11767.7|11765.7|11770.7|11768.7|11752.7|11750.7|349
1652775600000|2022-05-17 08:20:00|11768.2|11766.2|11776.2|11774.2|11780.2|11778.2|11767.7|11765.7|273
1652775900000|2022-05-17 08:25:00|11776.7|11774.7|11777.2|11775.2|11783.7|11781.7|11775.2|11773.2|250
1652776200000|2022-05-17 08:30:00|11777.7|11775.7|11793.7|11791.7|11794.2|11792.2|11776.2|11774.2|271
1652776500000|2022-05-17 08:35:00|11793.2|11791.2|11802.7|11800.7|11803.7|11801.7|11791.7|11789.7|205
1652776800000|2022-05-17 08:40:00|11802.2|11800.2|11802.2|11800.2|11804.2|11802.2|11793.7|11791.7|149
1652777100000|2022-05-17 08:45:00|11802.7|11800.7|11801.2|11799.2|11809.2|11807.2|11800.2|11798.2|162
1652777400000|2022-05-17 08:50:00|11800.2|11798.2|11795.2|11793.2|11800.2|11798.2|11793.2|11791.2|256
1652777700000|2022-05-17 08:55:00|11794.7|11792.7|11786.7|11784.7|11795.2|11793.2|11784.2|11782.2|126
1652778000000|2022-05-17 09:00:00|11786.2|11784.2|11794.7|11792.7|11797.2|11795.2|11781.2|11779.2|225
1652778300000|2022-05-17 09:05:00|11794.2|11792.2|11794.2|11792.2|11795.7|11793.7|11787.2|11785.2|137
1652778600000|2022-05-17 09:10:00|11793.7|11791.7|11792.2|11790.2|11796.7|11794.7|11790.2|11788.2|144
1652778900000|2022-05-17 09:15:00|11791.7|11789.7|11784.7|11782.7|11793.2|11791.2|11783.2|11781.2|96
1652779200000|2022-05-17 09:20:00|11784.2|11782.2|11791.2|11789.2|11793.2|11791.2|11781.2|11779.2|162
1652779500000|2022-05-17 09:25:00|11790.7|11788.7|11792.2|11790.2|11796.2|11794.2|11787.2|11785.2|97
1652779800000|2022-05-17 09:30:00|11791.7|11789.7|11790.2|11788.2|11792.7|11790.7|11786.2|11784.2|180
1652780100000|2022-05-17 09:35:00|11789.7|11787.7|11783.2|11781.2|11792.2|11790.2|11781.7|11779.7|176
1652780400000|2022-05-17 09:40:00|11783.7|11781.7|11790.7|11788.7|11793.2|11791.2|11782.2|11780.2|265
1652780700000|2022-05-17 09:45:00|11791.2|11789.2|11798.7|11796.7|11799.2|11797.2|11788.7|11786.7|72
1652781000000|2022-05-17 09:50:00|11799.2|11797.2|11802.2|11800.2|11803.2|11801.2|11798.2|11796.2|79
1652781300000|2022-05-17 09:55:00|11801.7|11799.7|11803.2|11801.2|11804.2|11802.2|11798.7|11796.7|91
1652781600000|2022-05-17 10:00:00|11803.7|11801.7|11807.7|11805.7|11809.2|11807.2|11802.2|11800.2|115
1652781900000|2022-05-17 10:05:00|11807.2|11805.2|11797.2|11795.2|11807.2|11805.2|11797.2|11795.2|92
1652782200000|2022-05-17 10:10:00|11797.7|11795.7|11796.2|11794.2|11798.2|11796.2|11793.2|11791.2|364
1652782500000|2022-05-17 10:15:00|11796.7|11794.7|11779.2|11777.2|11797.2|11795.2|11776.7|11774.7|218
1652782800000|2022-05-17 10:20:00|11779.7|11777.7|11770.2|11768.2|11780.2|11778.2|11769.7|11767.7|123
1652783100000|2022-05-17 10:25:00|11769.7|11767.7|11767.2|11765.2|11774.7|11772.7|11766.7|11764.7|146
1652783400000|2022-05-17 10:30:00|11767.7|11765.7|11773.7|11771.7|11774.2|11772.2|11765.2|11763.2|215
1652783700000|2022-05-17 10:35:00|11774.2|11772.2|11777.7|11775.7|11778.7|11776.7|11770.2|11768.2|32
1652784000000|2022-05-17 10:40:00|11777.2|11775.2|11781.2|11779.2|11785.7|11783.7|11776.2|11774.2|177
1652784300000|2022-05-17 10:45:00|11780.7|11778.7|11784.2|11782.2|11784.7|11782.7|11777.7|11775.7|71
1652784600000|2022-05-17 10:50:00|11783.7|11781.7|11785.7|11783.7|11788.7|11786.7|11781.2|11779.2|56
1652784900000|2022-05-17 10:55:00|11785.2|11783.2|11782.7|11780.7|11787.2|11785.2|11781.2|11779.2|73
1652785200000|2022-05-17 11:00:00|11782.2|11780.2|11774.7|11772.7|11782.2|11780.2|11770.7|11768.7|76
1652785500000|2022-05-17 11:05:00|11774.2|11772.2|11774.2|11772.2|11774.7|11772.7|11770.2|11768.2|131
1652785800000|2022-05-17 11:10:00|11774.7|11772.7|11769.2|11767.2|11776.7|11774.7|11769.2|11767.2|184
1652786100000|2022-05-17 11:15:00|11767.7|11765.7|11773.2|11771.2|11777.2|11775.2|11767.7|11765.7|73
1652786400000|2022-05-17 11:20:00|11772.7|11770.7|11774.7|11772.7|11775.2|11773.2|11769.2|11767.2|113
1652786700000|2022-05-17 11:25:00|11774.2|11772.2|11770.2|11768.2|11774.2|11772.2|11770.2|11768.2|41
1652787000000|2022-05-17 11:30:00|11770.7|11768.7|11775.2|11773.2|11776.7|11774.7|11770.2|11768.2|34
1652787300000|2022-05-17 11:35:00|11774.7|11772.7|11773.7|11771.7|11775.7|11773.7|11767.2|11765.2|70
1652787600000|2022-05-17 11:40:00|11773.5|11771.5|11766.5|11764.5|11774|11772|11765|11763|96
1652787900000|2022-05-17 11:45:00|11766|11764|11768.5|11766.5|11768.5|11766.5|11763.5|11761.5|143
1652788200000|2022-05-17 11:50:00|11768|11766|11764|11762|11769|11767|11762|11760|156
1652788500000|2022-05-17 11:55:00|11764.5|11762.5|11762.5|11760.5|11770.5|11768.5|11761|11759|86
1652788800000|2022-05-17 12:00:00|11762|11760|11762|11760|11765|11763|11760|11758|234
1652789100000|2022-05-17 12:05:00|11761.5|11759.5|11755.5|11753.5|11762|11760|11755|11753|105
1652789400000|2022-05-17 12:10:00|11755|11753|11750|11748|11756|11754|11749|11747|118
1652789700000|2022-05-17 12:15:00|11750.5|11748.5|11751|11749|11753|11751|11748|11746|129
1652790000000|2022-05-17 12:20:00|11751.5|11749.5|11757|11755|11757|11755|11747|11745|198
1652790300000|2022-05-17 12:25:00|11756.5|11754.5|11746.5|11744.5|11758.5|11756.5|11744.5|11742.5|122
1652790600000|2022-05-17 12:30:00|11752.5|11750.5|11752.5|11750.5|11755.5|11753.5|11736|11734|171
1652790900000|2022-05-17 12:35:00|11752|11750|11753|11751|11759|11757|11750.5|11748.5|81
1652791200000|2022-05-17 12:40:00|11753.5|11751.5|11756|11754|11757|11755|11749.5|11747.5|159
1652791500000|2022-05-17 12:45:00|11755.5|11753.5|11757.5|11755.5|11763.5|11761.5|11755.5|11753.5|87
1652791800000|2022-05-17 12:50:00|11757|11755|11749.5|11747.5|11759|11757|11747.5|11745.5|89
1652792100000|2022-05-17 12:55:00|11749|11747|11756.5|11754.5|11758|11756|11749|11747|78
1652792400000|2022-05-17 13:00:00|11756|11754|11760|11758|11760|11758|11755|11753|126
1652792700000|2022-05-17 13:05:00|11761|11759|11756|11754|11762|11760|11752|11750|77
1652793000000|2022-05-17 13:10:00|11756.5|11754.5|11760.5|11758.5|11761|11759|11754.5|11752.5|44
1652793300000|2022-05-17 13:15:00|11761|11759|11756|11754|11763.5|11761.5|11754|11752|110
1652793600000|2022-05-17 13:20:00|11755.5|11753.5|11761|11759|11761.5|11759.5|11755|11753|103
1652793900000|2022-05-17 13:25:00|11761.5|11759.5|11763|11761|11770.5|11768.5|11761.5|11759.5|80
1652794200000|2022-05-17 13:30:00|11762.5|11760.5|11759.5|11757.5|11764|11762|11749.5|11747.5|304
1652794500000|2022-05-17 13:35:00|11759|11757|11744.5|11742.5|11759|11757|11741.5|11739.5|216
1652794800000|2022-05-17 13:40:00|11745.5|11743.5|11748|11746|11752|11750|11739|11737|248
1652795100000|2022-05-17 13:45:00|11748.5|11746.5|11736|11734|11751|11749|11735|11733|185
1652795400000|2022-05-17 13:50:00|11735.5|11733.5|11716.5|11714.5|11737.5|11735.5|11716|11714|323
1652795700000|2022-05-17 13:55:00|11715.5|11713.5|11721.5|11719.5|11722|11720|11711.5|11709.5|232
1652796000000|2022-05-17 14:00:00|11722|11720|11730|11728|11732.5|11730.5|11719|11717|273
1652796300000|2022-05-17 14:05:00|11730.5|11728.5|11722|11720|11732|11730|11719.5|11717.5|343
1652796600000|2022-05-17 14:10:00|11722.9|11720.9|11729.9|11727.9|11731.4|11729.4|11717.4|11715.4|178
1652796900000|2022-05-17 14:15:00|11730.4|11728.4|11734.9|11732.9|11735.9|11733.9|11728.4|11726.4|235
1652797200000|2022-05-17 14:20:00|11733.9|11731.9|11725.4|11723.4|11737.4|11735.4|11722.4|11720.4|136
1652797500000|2022-05-17 14:25:00|11725.9|11723.9|11705.9|11703.9|11728.9|11726.9|11704.4|11702.4|295
1652797800000|2022-05-17 14:30:00|11706.4|11704.4|11710.9|11708.9|11715.9|11713.9|11706.4|11704.4|206
1652798100000|2022-05-17 14:35:00|11711.4|11709.4|11703.4|11701.4|11714.4|11712.4|11701.9|11699.9|179
1652798400000|2022-05-17 14:40:00|11702.9|11700.9|11696.9|11694.9|11703.9|11701.9|11695.4|11693.4|265
1652798700000|2022-05-17 14:45:00|11697.4|11695.4|11696.9|11694.9|11697.4|11695.4|11686.4|11684.4|403
1652799000000|2022-05-17 14:50:00|11696.4|11694.4|11695.9|11693.9|11698.9|11696.9|11693.4|11691.4|282
1652799300000|2022-05-17 14:55:00|11695.4|11693.4|11703.4|11701.4|11703.9|11701.9|11694.9|11692.9|367
1652799600000|2022-05-17 15:00:00|11703.9|11701.9|11706.9|11704.9|11708.9|11706.9|11700.4|11698.4|310
1652799900000|2022-05-17 15:05:00|11707.9|11705.9|11707.9|11705.9|11710.9|11708.9|11701.9|11699.9|395
1652800200000|2022-05-17 15:10:00|11708.4|11706.4|11708.4|11706.4|11710.9|11708.9|11703.9|11701.9|1381
1652800500000|2022-05-17 15:15:00|11708.9|11706.9|11712.9|11710.9|11716.9|11714.9|11702.9|11700.9|483
1652800800000|2022-05-17 15:20:00|11712.4|11710.4|11704.9|11702.9|11715.9|11713.9|11704.4|11702.4|435
1652801100000|2022-05-17 15:25:00|11705.4|11703.4|11728.9|11726.9|11728.9|11726.9|11703.4|11701.4|1208
1652801400000|2022-05-17 15:30:00|11729.9|11727.9|11741.9|11739.9|11742.9|11740.9|11727.4|11725.4|945
1652801700000|2022-05-17 15:35:00|11741.4|11739.4|11730.9|11728.9|11741.9|11739.9|11730.9|11728.9|594
1652802000000|2022-05-17 15:40:00|11731.4|11729.4|11722.9|11720.9|11735.9|11733.9|11721.4|11719.4|695
1652802300000|2022-05-17 15:45:00|11722.4|11720.4|11717.4|11715.4|11725.4|11723.4|11716.4|11714.4|113
1652802600000|2022-05-17 15:50:00|11717.9|11715.9|11726.4|11724.4|11726.4|11724.4|11717.4|11715.4|35
1652802900000|2022-05-17 15:55:00|11725.4|11723.4|11728.4|11726.4|11729.9|11727.9|11724.4|11722.4|53
1652803200000|2022-05-17 16:00:00|11729.4|11727.4|11728.9|11726.9|11730.4|11728.4|11725.9|11723.9|38
1652803500000|2022-05-17 16:05:00|11729.4|11727.4|11725.4|11723.4|11729.4|11727.4|11717.9|11715.9|56
1652803800000|2022-05-17 16:10:00|11724.9|11722.9|11725.9|11723.9|11726.4|11724.4|11718.9|11716.9|26
1652804100000|2022-05-17 16:15:00|11725.4|11723.4|11734.9|11732.9|11737.9|11735.9|11724.4|11722.4|55
1652804400000|2022-05-17 16:20:00|11734.4|11732.4|11736.4|11734.4|11737.9|11735.9|11733.4|11731.4|10
1652804700000|2022-05-17 16:25:00|11736.9|11734.9|11746.9|11744.9|11748.4|11746.4|11736.4|11734.4|88
1652805000000|2022-05-17 16:30:00|11746.4|11744.4|11751.4|11749.4|11751.9|11749.9|11744.9|11742.9|29
1652805300000|2022-05-17 16:35:00|11751.9|11749.9|11749.4|11747.4|11754.4|11752.4|11748.9|11746.9|59
1652805600000|2022-05-17 16:40:00|11749.9|11747.9|11753.4|11751.4|11754.9|11752.9|11749.9|11747.9|22
1652805900000|2022-05-17 16:45:00|11752.9|11750.9|11751.9|11749.9|11758.9|11756.9|11750.9|11748.9|16
1652806200000|2022-05-17 16:50:00|11752.4|11750.4|11752.4|11750.4|11752.4|11750.4|11746.9|11744.9|24
1652806500000|2022-05-17 16:55:00|11751.9|11749.9|11751.4|11749.4|11753.4|11751.4|11748.9|11746.9|32
1652806800000|2022-05-17 17:00:00|11751.9|11749.9|11745.4|11743.4|11752.4|11750.4|11740.4|11738.4|39
1652807100000|2022-05-17 17:05:00|11744.9|11742.9|11749.9|11747.9|11753.9|11751.9|11743.9|11741.9|10
1652807400000|2022-05-17 17:10:00|11750.4|11748.4|11754.9|11752.9|11757.4|11755.4|11748.4|11746.4|6
1652807700000|2022-05-17 17:15:00|11755.4|11753.4|11756.4|11754.4|11757.9|11755.9|11754.9|11752.9|4
1652808000000|2022-05-17 17:20:00|11755.9|11753.9|11749.4|11747.4|11756.9|11754.9|11748.9|11746.9|5
1652808300000|2022-05-17 17:25:00|11748.9|11746.9|11746.4|11744.4|11753.9|11751.9|11745.9|11743.9|12
1652808600000|2022-05-17 17:30:00|11746.9|11744.9|11747.4|11745.4|11750.4|11748.4|11745.4|11743.4|5
1652808900000|2022-05-17 17:35:00|11746.9|11744.9|11747.9|11745.9|11750.9|11748.9|11745.4|11743.4|7
1652809200000|2022-05-17 17:40:00|11748.4|11746.4|11743.9|11741.9|11748.4|11746.4|11741.4|11739.4|3
1652809500000|2022-05-17 17:45:00|11743.4|11741.4|11743.9|11741.9|11744.9|11742.9|11738.4|11736.4|6
1652809800000|2022-05-17 17:50:00|11744.4|11742.4|11744.9|11742.9|11747.4|11745.4|11741.4|11739.4|4
1652810100000|2022-05-17 17:55:00|11744.4|11742.4|11739.4|11737.4|11745.4|11743.4|11737.9|11735.9|2
1652810400000|2022-05-17 18:00:00|11739.9|11737.9|11736.4|11734.4|11742.9|11740.9|11731.4|11729.4|13
1652810700000|2022-05-17 18:05:00|11736.9|11734.9|11750.9|11748.9|11751.9|11749.9|11735.4|11733.4|12
1652811000000|2022-05-17 18:10:00|11751.4|11749.4|11732.4|11730.4|11751.9|11749.9|11725.9|11723.9|21
1652811300000|2022-05-17 18:15:00|11732.9|11730.9|11729.9|11727.9|11737.4|11735.4|11726.4|11724.4|10
1652811600000|2022-05-17 18:20:00|11729.4|11727.4|11720.4|11718.4|11729.4|11727.4|11708.9|11706.9|60
1652811900000|2022-05-17 18:25:00|11720.9|11718.9|11719.9|11717.9|11727.9|11725.9|11713.9|11711.9|20
1652812200000|2022-05-17 18:30:00|11719.4|11717.4|11717.4|11715.4|11728.4|11726.4|11716.4|11714.4|20
1652812500000|2022-05-17 18:35:00|11716.9|11714.9|11731.9|11729.9|11731.9|11729.9|11715.9|11713.9|15
1652812800000|2022-05-17 18:40:00|11731.4|11729.4|11743.9|11741.9|11744.9|11742.9|11731.4|11729.4|18
1652813100000|2022-05-17 18:45:00|11743.4|11741.4|11754.4|11752.4|11756.9|11754.9|11738.9|11736.9|46
1652813400000|2022-05-17 18:50:00|11754.9|11752.9|11749.4|11747.4|11756.4|11754.4|11747.9|11745.9|10
1652813700000|2022-05-17 18:55:00|11749.9|11747.9|11753.4|11751.4|11755.4|11753.4|11746.9|11744.9|26
1652814000000|2022-05-17 19:00:00|11753.9|11751.9|11762.9|11760.9|11765.4|11763.4|11752.9|11750.9|82
1652814300000|2022-05-17 19:05:00|11762.4|11760.4|11765.4|11763.4|11769.4|11767.4|11759.9|11757.9|17
1652814600000|2022-05-17 19:10:00|11764.9|11762.9|11765.4|11763.4|11767.4|11765.4|11759.4|11757.4|27
1652814900000|2022-05-17 19:15:00|11764.9|11762.9|11765.4|11763.4|11768.9|11766.9|11762.4|11760.4|18
1652815200000|2022-05-17 19:20:00|11765.9|11763.9|11762.9|11760.9|11769.4|11767.4|11758.9|11756.9|26
1652815500000|2022-05-17 19:25:00|11762.4|11760.4|11760.4|11758.4|11765.9|11763.9|11756.9|11754.9|22
1652815800000|2022-05-17 19:30:00|11760.9|11758.9|11757.4|11755.4|11762.4|11760.4|11749.9|11747.9|40
1652816100000|2022-05-17 19:35:00|11757.9|11755.9|11750.9|11748.9|11758.4|11756.4|11749.4|11747.4|17
1652816400000|2022-05-17 19:40:00|11750.4|11748.4|11750.9|11748.9|11754.9|11752.9|11746.4|11744.4|26
1652816700000|2022-05-17 19:45:00|11751.9|11749.9|11743.4|11741.4|11751.9|11749.9|11741.4|11739.4|41
1652817000000|2022-05-17 19:50:00|11745.4|11743.4|11746.9|11744.9|11749.9|11747.9|11742.4|11740.4|40
1652817300000|2022-05-17 19:55:00|11746.4|11744.4|11755.3|11749.3|11755.3|11751.9|11742.9|11740.9|68
1652817600000|2022-05-17 20:00:00|11756.2|11750.2|11748.5|11742.5|11756.2|11750.2|11748.1|11742.1|0
1652817900000|2022-05-17 20:05:00|11748.1|11742.1|11756.8|11750.8|11758.8|11752.8|11748.1|11742.1|0
1652818200000|2022-05-17 20:10:00|11757.1|11751.1|11759.4|11753.4|11759.8|11753.8|11756.4|11750.4|0
1652818500000|2022-05-17 20:15:00|11758.8|11752.8|11761.5|11755.5|11763.5|11757.5|11758.8|11752.8|0
1652818800000|2022-05-17 20:20:00|11761.7|11755.7|11761.8|11755.8|11761.8|11755.8|11760.5|11754.5|0
1652819100000|2022-05-17 20:25:00|11761.5|11755.5|11762.4|11756.4|11762.4|11756.4|11759.8|11753.8|0
1652819400000|2022-05-17 20:30:00|11761.8|11755.8|11761.5|11755.5|11762.4|11756.4|11760.5|11754.5|0
1652819700000|2022-05-17 20:35:00|11761.3|11755.3|11761.8|11755.8|11761.8|11755.8|11760.5|11754.5|0
1652820000000|2022-05-17 20:40:00|11761.5|11755.5|11761.5|11755.5|11761.8|11755.8|11761.5|11755.5|0
1652820300000|2022-05-17 20:45:00|11761.8|11755.8|11762.4|11756.4|11762.8|11756.8|11761.8|11755.8|0
1652820900000|2022-05-17 20:55:00|11761.8|11755.8|11762.4|11756.4|11762.8|11756.8|11761.5|11755.5|0
1652821200000|2022-05-17 21:00:00|11762.2|11756.2|11761.8|11755.8|11762.2|11756.2|11761.7|11755.7|0
1652821500000|2022-05-17 21:05:00|11762|11756|11761.8|11755.8|11762.2|11756.2|11761.7|11755.7|0
1652821800000|2022-05-17 21:10:00|11761.7|11755.7|11762.2|11756.2|11762.2|11756.2|11761.7|11755.7|0
1652822100000|2022-05-17 21:15:00|11762|11756|11762.2|11756.2|11762.2|11756.2|11762|11756|0
1652822400000|2022-05-17 21:20:00|11762.4|11756.4|11762.4|11756.4|11762.4|11756.4|11762.2|11756.2|0
1652822700000|2022-05-17 21:25:00|11762.6|11756.6|11762.2|11756.2|11762.8|11756.8|11762.2|11756.2|0
1652823000000|2022-05-17 21:30:00|11762.4|11756.4|11762.4|11756.4|11762.4|11756.4|11762.4|11756.4|0
1652823300000|2022-05-17 21:35:00|11762.2|11756.2|11762|11756|11762.6|11756.6|11761.7|11755.7|0
1652823600000|2022-05-17 21:40:00|11762.2|11756.2|11762|11756|11762.2|11756.2|11762|11756|0
1652823900000|2022-05-17 21:45:00|11762.2|11756.2|11762.4|11756.4|11762.6|11756.6|11762.2|11756.2|0
1652824200000|2022-05-17 21:50:00|11761.8|11755.8|11762.4|11756.4|11762.6|11756.6|11761.8|11755.8|0
1652824500000|2022-05-17 21:55:00|11762.8|11756.8|11762.8|11756.8|11762.8|11756.8|11762|11756|0
1652824800000|2022-05-17 22:00:00|11763.3|11757.3|11766|11760|11767.3|11761.3|11761.8|11755.8|0
1652825100000|2022-05-17 22:05:00|11765.8|11759.8|11767.5|11761.5|11769.3|11763.3|11765.8|11759.8|0
1652825400000|2022-05-17 22:10:00|11767.6|11761.6|11766.8|11760.8|11768.9|11762.9|11766.2|11760.2|0
1652825700000|2022-05-17 22:15:00|11767|11761|11767.9|11761.9|11769.8|11763.8|11765.8|11759.8|0
1652826000000|2022-05-17 22:20:00|11767.7|11761.7|11767|11761|11767.9|11761.9|11765.8|11759.8|0
1652826300000|2022-05-17 22:25:00|11767.2|11761.2|11767.3|11761.3|11767.9|11761.9|11766.2|11760.2|0
1652826600000|2022-05-17 22:30:00|11767.2|11761.2|11768.6|11762.6|11768.9|11762.9|11766.2|11760.2|0
1652826900000|2022-05-17 22:35:00|11768|11762|11767.7|11761.7|11768.6|11762.6|11767.3|11761.3|0
1652827200000|2022-05-17 22:40:00|11767.6|11761.6|11767.3|11761.3|11767.6|11761.6|11765.6|11759.6|0
1652827500000|2022-05-17 22:45:00|11767.7|11761.7|11766.3|11760.3|11768.6|11762.6|11766.3|11760.3|0
1652827800000|2022-05-17 22:50:00|11766.2|11760.2|11764.3|11758.3|11766.9|11760.9|11763.7|11757.7|0
1652828100000|2022-05-17 22:55:00|11764.5|11758.5|11761.6|11755.6|11764.5|11758.5|11761.6|11755.6|0
1652828400000|2022-05-17 23:00:00|11761.8|11755.8|11761.5|11755.5|11762.5|11756.5|11759.4|11753.4|0
1652828700000|2022-05-17 23:05:00|11761.3|11755.3|11759.4|11753.4|11762.5|11756.5|11758.9|11752.9|0
1652829000000|2022-05-17 23:10:00|11759.6|11753.6|11759.6|11753.6|11762.5|11756.5|11758.9|11752.9|0
1652829300000|2022-05-17 23:15:00|11759.4|11753.4|11760.2|11754.2|11760.6|11754.6|11759.4|11753.4|0
1652829600000|2022-05-17 23:20:00|11760.4|11754.4|11760.6|11754.6|11761.9|11755.9|11760.2|11754.2|0
1652829900000|2022-05-17 23:25:00|11760.4|11754.4|11760.2|11754.2|11760.6|11754.6|11758.5|11752.5|0
1652830200000|2022-05-17 23:30:00|11760|11754|11760.6|11754.6|11762.8|11756.8|11759.8|11753.8|0
1652830500000|2022-05-17 23:35:00|11760.4|11754.4|11753.7|11747.7|11760.6|11754.6|11752.8|11746.8|0
1652830800000|2022-05-17 23:40:00|11753.8|11747.8|11755.1|11749.1|11755.1|11749.1|11753.4|11747.4|0
1652831100000|2022-05-17 23:45:00|11755.4|11749.4|11752.8|11746.8|11755.8|11749.8|11752.1|11746.1|0
1652831400000|2022-05-17 23:50:00|11753.4|11747.4|11754.1|11748.1|11755.8|11749.8|11752.8|11746.8|0
1652831700000|2022-05-17 23:55:00|11753.9|11747.9|11753.4|11747.4|11755.1|11749.1|11753.4|11747.4|0
1652832000000|2022-05-18 00:00:00|11753.7|11747.7|11755.4|11749.4|11756.4|11750.4|11752.4|11746.4|0
1652832300000|2022-05-18 00:05:00|11755.6|11749.6|11758.5|11752.5|11758.5|11752.5|11755.4|11749.4|0
1652832600000|2022-05-18 00:10:00|11758.8|11752.8|11758.5|11752.5|11758.8|11752.8|11756.4|11750.4|0
1652832900000|2022-05-18 00:15:00|11758.4|11752.4|11763.6|11757.6|11763.6|11757.6|11757.5|11751.5|0
1652833200000|2022-05-18 00:20:00|11763.5|11757.5|11763.5|11757.5|11765.4|11759.4|11761.7|11755.7|0
1652833500000|2022-05-18 00:25:00|11763.6|11757.6|11761.7|11755.7|11764.5|11758.5|11761.7|11755.7|0
1652833800000|2022-05-18 00:30:00|11760.5|11754.5|11760.4|11754.4|11762.4|11756.4|11759.4|11753.4|0
1652834100000|2022-05-18 00:35:00|11761.4|11755.4|11755.4|11749.4|11761.4|11755.4|11753.4|11747.4|0
1652834400000|2022-05-18 00:40:00|11755.3|11749.3|11753.4|11747.4|11757.4|11751.4|11753.3|11747.3|0
1652834700000|2022-05-18 00:45:00|11752.5|11746.5|11750.9|11744.9|11752.5|11746.5|11747.9|11741.9|0
1652835000000|2022-05-18 00:50:00|11750|11744|11748.9|11742.9|11750.9|11744.9|11748.9|11742.9|0
1652835300000|2022-05-18 00:55:00|11749.4|11743.4|11747.9|11741.9|11750.9|11744.9|11746.9|11740.9|0
1652835600000|2022-05-18 01:00:00|11748.3|11742.3|11748.9|11742.9|11750.9|11744.9|11747.9|11741.9|0
1652835900000|2022-05-18 01:05:00|11749.4|11743.4|11748.9|11742.9|11749.9|11743.9|11746.9|11740.9|0
1652836200000|2022-05-18 01:10:00|11748.5|11742.5|11750.9|11744.9|11750.9|11744.9|11746.9|11740.9|0
1652836500000|2022-05-18 01:15:00|11750|11744|11746.9|11740.9|11750|11744|11746.9|11740.9|0
1652836800000|2022-05-18 01:20:00|11747.3|11741.3|11746.9|11740.9|11747.9|11741.9|11744.9|11738.9|0
1652837100000|2022-05-18 01:25:00|11747.3|11741.3|11744.9|11738.9|11748.9|11742.9|11743.9|11737.9|0
1652837400000|2022-05-18 01:30:00|11745.3|11739.3|11732.9|11726.9|11746.9|11740.9|11730.9|11724.9|0
1652837700000|2022-05-18 01:35:00|11732.8|11726.8|11734.9|11728.9|11735.9|11729.9|11730.9|11724.9|0
1652838000000|2022-05-18 01:40:00|11734.8|11728.8|11726.8|11720.8|11734.9|11728.9|11725.8|11719.8|0
1652838300000|2022-05-18 01:45:00|11727.7|11721.7|11728.8|11722.8|11728.8|11722.8|11724.8|11718.8|0
1652838600000|2022-05-18 01:50:00|11728.9|11722.9|11728.8|11722.8|11732.8|11726.8|11727.8|11721.8|0
1652838900000|2022-05-18 01:55:00|11729.3|11723.3|11736.8|11730.8|11736.9|11730.9|11729.3|11723.3|0
1652839200000|2022-05-18 02:00:00|11736.9|11730.9|11737.8|11731.8|11738.9|11732.9|11734.8|11728.8|0
1652839500000|2022-05-18 02:05:00|11737.4|11731.4|11736.8|11730.8|11737.8|11731.8|11733.8|11727.8|0
1652839800000|2022-05-18 02:10:00|11736.4|11730.4|11732.8|11726.8|11736.8|11730.8|11731.8|11725.8|0
1652840100000|2022-05-18 02:15:00|11732|11726|11734.9|11728.9|11734.9|11728.9|11729.8|11723.8|0
1652840400000|2022-05-18 02:20:00|11734.4|11728.4|11736.9|11730.9|11736.9|11730.9|11732.9|11726.9|0
1652840700000|2022-05-18 02:25:00|11736.4|11730.4|11736.9|11730.9|11736.9|11730.9|11734.9|11728.9|0
1652841000000|2022-05-18 02:30:00|11736.4|11730.4|11736.9|11730.9|11736.9|11730.9|11734.9|11728.9|0
1652841300000|2022-05-18 02:35:00|11737.3|11731.3|11738.9|11732.9|11738.9|11732.9|11735.9|11729.9|0
1652841600000|2022-05-18 02:40:00|11738|11732|11740.9|11734.9|11742.9|11736.9|11736.9|11730.9|0
1652841900000|2022-05-18 02:45:00|11740.5|11734.5|11738|11732|11740.9|11734.9|11736.9|11730.9|0
1652842200000|2022-05-18 02:50:00|11738.5|11732.5|11740|11734|11740|11734|11737|11731|0
1652842500000|2022-05-18 02:55:00|11739.6|11733.6|11733|11727|11740|11734|11733|11727|0
1652842800000|2022-05-18 03:00:00|11733.9|11727.9|11735|11729|11737|11731|11733.9|11727.9|0
1652843100000|2022-05-18 03:05:00|11734.2|11728.2|11733|11727|11735|11729|11733|11727|0
1652843400000|2022-05-18 03:10:00|11732.6|11726.6|11729|11723|11733|11727|11729|11723|0
1652843700000|2022-05-18 03:15:00|11733.5|11727.5|11731.6|11725.6|11733.5|11727.5|11731.6|11725.6|0
1652844000000|2022-05-18 03:20:00|11730.7|11724.7|11729.8|11723.8|11731.6|11725.6|11729.7|11723.7|0
1652844300000|2022-05-18 03:25:00|11731.6|11725.6|11730.7|11724.7|11731.6|11725.6|11729.7|11723.7|0
1652844600000|2022-05-18 03:30:00|11728.4|11722.4|11727|11721|11729|11723|11727|11721|0
1652844900000|2022-05-18 03:35:00|11726.1|11720.1|11713.2|11707.2|11726.1|11720.1|11709.2|11703.2|0
1652845200000|2022-05-18 03:40:00|11712.8|11706.8|11715.2|11709.2|11715.2|11709.2|11711.2|11705.2|0
1652845500000|2022-05-18 03:45:00|11717.8|11711.8|11722.5|11716.5|11722.5|11716.5|11716.9|11710.9|0
1652845800000|2022-05-18 03:50:00|11722.4|11716.4|11724.3|11718.3|11724.3|11718.3|11721.5|11715.5|0
1652846100000|2022-05-18 03:55:00|11724.4|11718.4|11724.6|11718.6|11726.5|11720.5|11724.3|11718.3|0
1652846400000|2022-05-18 04:00:00|11722.3|11716.3|11725.5|11719.5|11727.5|11721.5|11722.3|11716.3|0
1652846700000|2022-05-18 04:05:00|11725.1|11719.1|11723.5|11717.5|11725.5|11719.5|11723.5|11717.5|0
1652847000000|2022-05-18 04:10:00|11722.6|11716.6|11722.5|11716.5|11723.5|11717.5|11721.5|11715.5|0
1652847300000|2022-05-18 04:15:00|11722.9|11716.9|11721.5|11715.5|11723.5|11717.5|11719.5|11713.5|0
1652847600000|2022-05-18 04:20:00|11721.9|11715.9|11725.5|11719.5|11726.5|11720.5|11721.5|11715.5|0
1652847900000|2022-05-18 04:25:00|11726|11720|11727.5|11721.5|11727.5|11721.5|11725.5|11719.5|0
1652848200000|2022-05-18 04:30:00|11728.4|11722.4|11725.5|11719.5|11730.2|11724.2|11724.6|11718.6|0
1652848500000|2022-05-18 04:35:00|11725.6|11719.6|11724.6|11718.6|11726.5|11720.5|11724.6|11718.6|0
1652848800000|2022-05-18 04:40:00|11726.4|11720.4|11724.6|11718.6|11726.5|11720.5|11724.6|11718.6|0
1652849100000|2022-05-18 04:45:00|11720.6|11714.6|11715.5|11709.5|11720.6|11714.6|11715.5|11709.5|0
1652849400000|2022-05-18 04:50:00|11715.9|11709.9|11721.5|11715.5|11721.5|11715.5|11715.5|11709.5|0
1652849700000|2022-05-18 04:55:00|11721.9|11715.9|11722.4|11716.4|11723.5|11717.5|11721.4|11715.4|0
1652850000000|2022-05-18 05:00:00|11726.4|11720.4|11730.1|11724.1|11730.2|11724.2|11725.5|11719.5|0
1652850300000|2022-05-18 05:05:00|11730.2|11724.2|11733.8|11727.8|11735.8|11729.8|11730.2|11724.2|0
1652850600000|2022-05-18 05:10:00|11733.9|11727.9|11735.9|11729.9|11736|11730|11733.9|11727.9|0
1652850900000|2022-05-18 05:15:00|11733.3|11727.3|11732.7|11726.7|11733.7|11727.7|11731.7|11725.7|0
1652851200000|2022-05-18 05:20:00|11732.3|11726.3|11729.7|11723.7|11733.7|11727.7|11727.7|11721.7|0
1652851500000|2022-05-18 05:25:00|11729.2|11723.2|11729.7|11723.7|11731.7|11725.7|11727.7|11721.7|0
1652851800000|2022-05-18 05:30:00|11730.3|11724.3|11734.1|11728.1|11736|11730|11730.3|11724.3|0
1652852100000|2022-05-18 05:35:00|11735|11729|11734.1|11728.1|11735.9|11729.9|11734.1|11728.1|0
1652852400000|2022-05-18 05:40:00|11734|11728|11736|11730|11736|11730|11734|11728|0
1652852700000|2022-05-18 05:45:00|11734.2|11728.2|11735.9|11729.9|11735.9|11729.9|11731.7|11725.7|0
1652853000000|2022-05-18 05:50:00|11735.4|11729.4|11737.9|11731.9|11739.9|11733.9|11732.8|11726.8|0
1652853300000|2022-05-18 05:55:00|11737.5|11731.5|11737.9|11731.9|11739.9|11733.9|11735.9|11729.9|0
1652853600000|2022-05-18 06:00:00|11718.9|11716.9|11738.9|11736.9|11738.9|11736.9|11713.9|11711.9|28
1652853900000|2022-05-18 06:05:00|11739.4|11737.4|11727.9|11725.9|11741.9|11739.9|11725.9|11723.9|37
1652854200000|2022-05-18 06:10:00|11727.4|11725.4|11728.4|11726.4|11731.9|11729.9|11720.9|11718.9|30
1652854500000|2022-05-18 06:15:00|11727.9|11725.9|11732.9|11730.9|11734.9|11732.9|11727.4|11725.4|20
1652854800000|2022-05-18 06:20:00|11732.4|11730.4|11735.9|11733.9|11735.9|11733.9|11728.9|11726.9|20
1652855100000|2022-05-18 06:25:00|11736.4|11734.4|11731.4|11729.4|11739.9|11737.9|11728.9|11726.9|40
1652855400000|2022-05-18 06:30:00|11730.9|11728.9|11730.4|11728.4|11735.4|11733.4|11728.9|11726.9|18
1652855700000|2022-05-18 06:35:00|11729.9|11727.9|11734.9|11732.9|11734.9|11732.9|11728.4|11726.4|29
1652856000000|2022-05-18 06:40:00|11735.4|11733.4|11732.9|11730.9|11735.9|11733.9|11731.4|11729.4|16
1652856300000|2022-05-18 06:45:00|11732.4|11730.4|11732.4|11730.4|11732.4|11730.4|11726.9|11724.9|10
1652856600000|2022-05-18 06:50:00|11731.9|11729.9|11733.4|11731.4|11735.4|11733.4|11728.9|11726.9|6
1652856900000|2022-05-18 06:55:00|11733.9|11731.9|11746.9|11744.9|11746.9|11744.9|11730.4|11728.4|93
1652857200000|2022-05-18 07:00:00|11748.9|11746.9|11753.9|11751.9|11755.4|11753.4|11729.9|11727.9|529
1652857500000|2022-05-18 07:05:00|11754.4|11752.4|11770.4|11768.4|11774.9|11772.9|11752.4|11750.4|369
1652857800000|2022-05-18 07:10:00|11769.9|11767.9|11752.4|11750.4|11772.4|11770.4|11751.9|11749.9|286
1652858100000|2022-05-18 07:15:00|11751.9|11749.9|11761.4|11759.4|11764.4|11762.4|11751.4|11749.4|200
1652858400000|2022-05-18 07:20:00|11761.9|11759.9|11757.4|11755.4|11767.4|11765.4|11754.9|11752.9|231
1652858700000|2022-05-18 07:25:00|11756.9|11754.9|11756.9|11754.9|11758.9|11756.9|11750.9|11748.9|281
1652859000000|2022-05-18 07:30:00|11756.4|11754.4|11763.4|11761.4|11771.9|11769.9|11753.4|11751.4|302
1652859300000|2022-05-18 07:35:00|11763.9|11761.9|11764.9|11762.9|11770.9|11768.9|11760.9|11758.9|298
1652859600000|2022-05-18 07:40:00|11764|11762|11765.5|11763.5|11777|11775|11762.5|11760.5|291
1652859900000|2022-05-18 07:45:00|11765|11763|11758.5|11756.5|11768|11766|11754.5|11752.5|258
1652860200000|2022-05-18 07:50:00|11758|11756|11760.5|11758.5|11767.5|11765.5|11758|11756|184
1652860500000|2022-05-18 07:55:00|11761|11759|11774|11772|11775.5|11773.5|11758.5|11756.5|258
1652860800000|2022-05-18 08:00:00|11773.5|11771.5|11780|11778|11783|11781|11769|11767|213
1652861100000|2022-05-18 08:05:00|11780.5|11778.5|11774.5|11772.5|11784|11782|11774|11772|218
1652861400000|2022-05-18 08:10:00|11775|11773|11774|11772|11777.5|11775.5|11771|11769|197
1652861700000|2022-05-18 08:15:00|11773.5|11771.5|11773.5|11771.5|11777.5|11775.5|11768|11766|102
1652862000000|2022-05-18 08:20:00|11773|11771|11763|11761|11775.5|11773.5|11761.5|11759.5|116
1652862300000|2022-05-18 08:25:00|11763.5|11761.5|11767.5|11765.5|11769.5|11767.5|11760|11758|79
1652862600000|2022-05-18 08:30:00|11768|11766|11765.5|11763.5|11771|11769|11764|11762|67
1652862900000|2022-05-18 08:35:00|11765|11763|11762.5|11760.5|11769|11767|11761|11759|67
1652863200000|2022-05-18 08:40:00|11762|11760|11771.5|11769.5|11771.5|11769.5|11762|11760|89
1652863500000|2022-05-18 08:45:00|11771|11769|11773.5|11771.5|11776.5|11774.5|11770|11768|95
1652863800000|2022-05-18 08:50:00|11773|11771|11776|11774|11779|11777|11772.5|11770.5|132
1652864100000|2022-05-18 08:55:00|11777.5|11775.5|11782.5|11780.5|11784.5|11782.5|11777.5|11775.5|114
1652864400000|2022-05-18 09:00:00|11783|11781|11779|11777|11784|11782|11777.5|11775.5|81
1652864700000|2022-05-18 09:05:00|11778|11776|11776.5|11774.5|11779|11777|11775|11773|149
1652865000000|2022-05-18 09:10:00|11777|11775|11775.5|11773.5|11783|11781|11775|11773|212
1652865300000|2022-05-18 09:15:00|11775|11773|11767|11765|11776.5|11774.5|11764|11762|95
1652865600000|2022-05-18 09:20:00|11767.5|11765.5|11768.5|11766.5|11773|11771|11766|11764|67
1652865900000|2022-05-18 09:25:00|11768|11766|11763|11761|11772.5|11770.5|11762|11760|53
1652866200000|2022-05-18 09:30:00|11762.5|11760.5|11766|11764|11767|11765|11760|11758|49
1652866500000|2022-05-18 09:35:00|11765.5|11763.5|11760.5|11758.5|11768.5|11766.5|11760|11758|54
1652866800000|2022-05-18 09:40:00|11761|11759|11761.5|11759.5|11762|11760|11756.5|11754.5|131
1652867100000|2022-05-18 09:45:00|11761|11759|11758|11756|11765|11763|11757|11755|109
1652867400000|2022-05-18 09:50:00|11758.5|11756.5|11755|11753|11760.5|11758.5|11754|11752|97
1652867700000|2022-05-18 09:55:00|11755.5|11753.5|11762|11760|11763|11761|11755|11753|213
1652868000000|2022-05-18 10:00:00|11761.5|11759.5|11758.5|11756.5|11764|11762|11754.5|11752.5|136
1652868300000|2022-05-18 10:05:00|11759|11757|11757.5|11755.5|11760|11758|11755|11753|231
1652868600000|2022-05-18 10:10:00|11758|11756|11754|11752|11758|11756|11753|11751|88
1652868900000|2022-05-18 10:15:00|11754.5|11752.5|11759.5|11757.5|11760|11758|11753|11751|51
1652869200000|2022-05-18 10:20:00|11760|11758|11750.5|11748.5|11761.5|11759.5|11750|11748|99
1652869500000|2022-05-18 10:25:00|11751|11749|11755|11753|11756.5|11754.5|11750.5|11748.5|38
1652869800000|2022-05-18 10:30:00|11754.5|11752.5|11743.5|11741.5|11754.5|11752.5|11742.5|11740.5|306
1652870100000|2022-05-18 10:35:00|11744|11742|11737|11735|11744.5|11742.5|11736|11734|85
1652870400000|2022-05-18 10:40:00|11738|11736|11736|11734|11738.5|11736.5|11732|11730|137
1652870700000|2022-05-18 10:45:00|11735.5|11733.5|11726|11724|11736|11734|11726|11724|348
1652871000000|2022-05-18 10:50:00|11725.5|11723.5|11716.5|11714.5|11726|11724|11716.5|11714.5|189
1652871300000|2022-05-18 10:55:00|11716|11714|11713.5|11711.5|11717|11715|11713|11711|213
1652871600000|2022-05-18 11:00:00|11714|11712|11702|11700|11715.5|11713.5|11700|11698|492
1652871900000|2022-05-18 11:05:00|11702.5|11700.5|11696|11694|11702.5|11700.5|11694|11692|106
1652872200000|2022-05-18 11:10:00|11696.5|11694.5|11691|11689|11696.5|11694.5|11689.5|11687.5|153
1652872500000|2022-05-18 11:15:00|11690.5|11688.5|11688.5|11686.5|11691.5|11689.5|11682.5|11680.5|161
1652872800000|2022-05-18 11:20:00|11688|11686|11675|11673|11688.5|11686.5|11674.5|11672.5|179
1652873100000|2022-05-18 11:25:00|11675.5|11673.5|11672|11670|11678|11676|11671.5|11669.5|121
1652873400000|2022-05-18 11:30:00|11672.5|11670.5|11677|11675|11677|11675|11670.5|11668.5|99
1652873700000|2022-05-18 11:35:00|11677.5|11675.5|11672|11670|11678.5|11676.5|11670.5|11668.5|129
1652874000000|2022-05-18 11:40:00|11672.2|11670.2|11670.2|11668.2|11673.2|11671.2|11666.7|11664.7|186
1652874300000|2022-05-18 11:45:00|11670.7|11668.7|11672.2|11670.2|11673.7|11671.7|11665.2|11663.2|120
1652874600000|2022-05-18 11:50:00|11672.7|11670.7|11679.7|11677.7|11680.2|11678.2|11669.7|11667.7|188
1652874900000|2022-05-18 11:55:00|11679.2|11677.2|11673.2|11671.2|11679.2|11677.2|11670.7|11668.7|84
1652875200000|2022-05-18 12:00:00|11673.7|11671.7|11680.2|11678.2|11680.7|11678.7|11671.7|11669.7|239
1652875500000|2022-05-18 12:05:00|11680.7|11678.7|11681.7|11679.7|11687.7|11685.7|11680.2|11678.2|136
1652875800000|2022-05-18 12:10:00|11682.2|11680.2|11679.2|11677.2|11686.2|11684.2|11678.2|11676.2|131
1652876100000|2022-05-18 12:15:00|11678.7|11676.7|11680.7|11678.7|11684.2|11682.2|11676.2|11674.2|182
1652876400000|2022-05-18 12:20:00|11681.2|11679.2|11686.7|11684.7|11687.2|11685.2|11680.7|11678.7|95
1652876700000|2022-05-18 12:25:00|11687.2|11685.2|11692.7|11690.7|11694.2|11692.2|11684.7|11682.7|105
1652877000000|2022-05-18 12:30:00|11692.2|11690.2|11679.7|11677.7|11693.2|11691.2|11679.2|11677.2|704
1652877300000|2022-05-18 12:35:00|11680.2|11678.2|11676.2|11674.2|11682.2|11680.2|11675.2|11673.2|115
1652877600000|2022-05-18 12:40:00|11676.7|11674.7|11665.2|11663.2|11679.2|11677.2|11660.7|11658.7|540
1652877900000|2022-05-18 12:45:00|11665.7|11663.7|11664.2|11662.2|11672.2|11670.2|11663.2|11661.2|185
1652878200000|2022-05-18 12:50:00|11663.7|11661.7|11658.2|11656.2|11668.2|11666.2|11656.7|11654.7|2534
1652878500000|2022-05-18 12:55:00|11658.7|11656.7|11665.2|11663.2|11667.2|11665.2|11658.7|11656.7|146
1652878800000|2022-05-18 13:00:00|11665.7|11663.7|11670.2|11668.2|11672.2|11670.2|11665.2|11663.2|218
1652879100000|2022-05-18 13:05:00|11670.7|11668.7|11666.7|11664.7|11672.2|11670.2|11665.2|11663.2|203
1652879400000|2022-05-18 13:10:00|11666.2|11664.2|11664.7|11662.7|11668.2|11666.2|11661.2|11659.2|541
1652879700000|2022-05-18 13:15:00|11665.7|11663.7|11658.2|11656.2|11671.2|11669.2|11658.2|11656.2|140
1652880000000|2022-05-18 13:20:00|11658.7|11656.7|11655.7|11653.7|11660.2|11658.2|11655.2|11653.2|170
1652880300000|2022-05-18 13:25:00|11655.2|11653.2|11658.2|11656.2|11664.2|11662.2|11655.2|11653.2|144
1652880600000|2022-05-18 13:30:00|11659.2|11657.2|11650.2|11648.2|11661.2|11659.2|11645.7|11643.7|476
1652880900000|2022-05-18 13:35:00|11650.7|11648.7|11642.2|11640.2|11660.2|11658.2|11640.2|11638.2|229
1652881200000|2022-05-18 13:40:00|11642.7|11640.7|11629.7|11627.7|11645.2|11643.2|11628.2|11626.2|273
1652881500000|2022-05-18 13:45:00|11630.2|11628.2|11631.2|11629.2|11641.7|11639.7|11627.7|11625.7|227
1652881800000|2022-05-18 13:50:00|11631.7|11629.7|11628.2|11626.2|11634.2|11632.2|11621.2|11619.2|199
1652882100000|2022-05-18 13:55:00|11628.7|11626.7|11622.7|11620.7|11631.2|11629.2|11615.2|11613.2|273
1652882400000|2022-05-18 14:00:00|11623.7|11621.7|11635.2|11633.2|11642.2|11640.2|11623.7|11621.7|407
1652882700000|2022-05-18 14:05:00|11634.7|11632.7|11623.7|11621.7|11639.7|11637.7|11623.2|11621.2|311
1652883000000|2022-05-18 14:10:00|11623|11621|11629.5|11627.5|11632.5|11630.5|11620.5|11618.5|238
1652883300000|2022-05-18 14:15:00|11630|11628|11625.5|11623.5|11632.5|11630.5|11622.5|11620.5|208
1652883600000|2022-05-18 14:20:00|11625|11623|11619|11617|11630.5|11628.5|11615.5|11613.5|175
1652883900000|2022-05-18 14:25:00|11619.5|11617.5|11610.5|11608.5|11629.5|11627.5|11608|11606|276
1652884200000|2022-05-18 14:30:00|11610|11608|11609.5|11607.5|11617.5|11615.5|11604.5|11602.5|305
1652884500000|2022-05-18 14:35:00|11610|11608|11614.5|11612.5|11615|11613|11604|11602|221
1652884800000|2022-05-18 14:40:00|11614|11612|11609.5|11607.5|11618.5|11616.5|11608.5|11606.5|194
1652885100000|2022-05-18 14:45:00|11608.5|11606.5|11621|11619|11624|11622|11599.5|11597.5|220
1652885400000|2022-05-18 14:50:00|11621.5|11619.5|11615|11613|11623.5|11621.5|11615|11613|293
1652885700000|2022-05-18 14:55:00|11615.5|11613.5|11622.5|11620.5|11627|11625|11613|11611|339
1652886000000|2022-05-18 15:00:00|11623|11621|11612|11610|11623|11621|11611|11609|257
1652886300000|2022-05-18 15:05:00|11612.5|11610.5|11596|11594|11614|11612|11595.5|11593.5|469
1652886600000|2022-05-18 15:10:00|11595.5|11593.5|11595.5|11593.5|11597|11595|11586.5|11584.5|319
1652886900000|2022-05-18 15:15:00|11596|11594|11591.5|11589.5|11596|11594|11587.5|11585.5|629
1652887200000|2022-05-18 15:20:00|11591|11589|11571.5|11569.5|11591.5|11589.5|11569.5|11567.5|641
1652887500000|2022-05-18 15:25:00|11571|11569|11580|11578|11585.5|11583.5|11570.5|11568.5|2491
1652887800000|2022-05-18 15:30:00|11579.5|11577.5|11573|11571|11591|11589|11566|11564|1950
1652888100000|2022-05-18 15:35:00|11572.5|11570.5|11568.5|11566.5|11573.5|11571.5|11564|11562|251
1652888400000|2022-05-18 15:40:00|11568|11566|11583.5|11581.5|11585|11583|11567|11565|172
1652888700000|2022-05-18 15:45:00|11584|11582|11573|11571|11584|11582|11570|11568|97
1652889000000|2022-05-18 15:50:00|11572.5|11570.5|11557|11555|11576|11574|11557|11555|324
1652889300000|2022-05-18 15:55:00|11557.5|11555.5|11558|11556|11564|11562|11554|11552|69
1652889600000|2022-05-18 16:00:00|11558.5|11556.5|11561.5|11559.5|11565|11563|11555.5|11553.5|48
1652889900000|2022-05-18 16:05:00|11561|11559|11548|11546|11561.5|11559.5|11545|11543|57
1652890200000|2022-05-18 16:10:00|11547.5|11545.5|11538|11536|11549.5|11547.5|11532.5|11530.5|168
1652890500000|2022-05-18 16:15:00|11538.5|11536.5|11551.5|11549.5|11554|11552|11535.5|11533.5|89
1652890800000|2022-05-18 16:20:00|11552|11550|11544|11542|11554.5|11552.5|11540.5|11538.5|28
1652891100000|2022-05-18 16:25:00|11543.5|11541.5|11544.5|11542.5|11547.5|11545.5|11541|11539|28
1652891400000|2022-05-18 16:30:00|11543.5|11541.5|11552|11550|11552|11550|11538|11536|32
1652891700000|2022-05-18 16:35:00|11551|11549|11553|11551|11558.5|11556.5|11545|11543|42
1652892000000|2022-05-18 16:40:00|11552.5|11550.5|11552|11550|11556.5|11554.5|11548.5|11546.5|30
1652892300000|2022-05-18 16:45:00|11552.5|11550.5|11566.5|11564.5|11566.5|11564.5|11550|11548|47
1652892600000|2022-05-18 16:50:00|11567|11565|11571|11569|11573|11571|11566|11564|149
1652892900000|2022-05-18 16:55:00|11570.5|11568.5|11572.5|11570.5|11573|11571|11561|11559|51
1652893200000|2022-05-18 17:00:00|11572|11570|11561|11559|11572.5|11570.5|11559.5|11557.5|12
1652893500000|2022-05-18 17:05:00|11560.5|11558.5|11543|11541|11560.5|11558.5|11541|11539|44
1652893800000|2022-05-18 17:10:00|11542.5|11540.5|11536.5|11534.5|11545.5|11543.5|11532.5|11530.5|40
1652894100000|2022-05-18 17:15:00|11536|11534|11522|11520|11536.5|11534.5|11522|11520|70
1652894400000|2022-05-18 17:20:00|11522.5|11520.5|11525.5|11523.5|11535.5|11533.5|11522.5|11520.5|151
1652894700000|2022-05-18 17:25:00|11526|11524|11527.5|11525.5|11531.5|11529.5|11523|11521|23
1652895000000|2022-05-18 17:30:00|11527|11525|11529.5|11527.5|11532|11530|11524|11522|20
1652895300000|2022-05-18 17:35:00|11530|11528|11535.5|11533.5|11535.5|11533.5|11527.5|11525.5|14
1652895600000|2022-05-18 17:40:00|11536|11534|11520|11518|11536|11534|11519.5|11517.5|21
1652895900000|2022-05-18 17:45:00|11520.5|11518.5|11513.5|11511.5|11522.5|11520.5|11512.5|11510.5|14
1652896200000|2022-05-18 17:50:00|11514|11512|11512.5|11510.5|11516.5|11514.5|11508|11506|30
1652896500000|2022-05-18 17:55:00|11512|11510|11512.5|11510.5|11512.5|11510.5|11509.5|11507.5|8
1652896800000|2022-05-18 18:00:00|11514|11512|11513.5|11511.5|11519|11517|11506|11504|66
1652897100000|2022-05-18 18:05:00|11514|11512|11512.5|11510.5|11514|11512|11505.5|11503.5|15
1652897400000|2022-05-18 18:10:00|11513|11511|11511|11509|11516|11514|11506.5|11504.5|22
1652897700000|2022-05-18 18:15:00|11510.5|11508.5|11513.5|11511.5|11518|11516|11503.5|11501.5|20
1652898000000|2022-05-18 18:20:00|11513|11511|11517.5|11515.5|11522|11520|11509.5|11507.5|22
1652898300000|2022-05-18 18:25:00|11517|11515|11524|11522|11526|11524|11517|11515|4
1652898600000|2022-05-18 18:30:00|11523.5|11521.5|11512|11510|11525|11523|11511.5|11509.5|14
1652898900000|2022-05-18 18:35:00|11511.5|11509.5|11509|11507|11512.5|11510.5|11501.5|11499.5|19
1652899200000|2022-05-18 18:40:00|11508.5|11506.5|11508.5|11506.5|11513.5|11511.5|11502.5|11500.5|24
1652899500000|2022-05-18 18:45:00|11508|11506|11511|11509|11513.5|11511.5|11498|11496|20
1652899800000|2022-05-18 18:50:00|11510.5|11508.5|11509|11507|11513|11511|11506.5|11504.5|16
1652900100000|2022-05-18 18:55:00|11508.5|11506.5|11505.5|11503.5|11515|11513|11500.5|11498.5|17
1652900400000|2022-05-18 19:00:00|11505|11503|11511|11509|11513|11511|11504.5|11502.5|11
1652900700000|2022-05-18 19:05:00|11510|11508|11512.5|11510.5|11520.5|11518.5|11509.5|11507.5|7
1652901000000|2022-05-18 19:10:00|11512|11510|11509|11507|11521.5|11519.5|11508.5|11506.5|21
1652901300000|2022-05-18 19:15:00|11508.5|11506.5|11511|11509|11515.5|11513.5|11507.5|11505.5|17
1652901600000|2022-05-18 19:20:00|11510.5|11508.5|11501|11499|11514.5|11512.5|11499|11497|26
1652901900000|2022-05-18 19:25:00|11501.5|11499.5|11497|11495|11502.5|11500.5|11495|11493|32
1652902200000|2022-05-18 19:30:00|11496.5|11494.5|11498.5|11496.5|11501.5|11499.5|11496|11494|21
1652902500000|2022-05-18 19:35:00|11499|11497|11515.5|11513.5|11522|11520|11496|11494|74
1652902800000|2022-05-18 19:40:00|11516|11514|11508|11506|11520|11518|11503|11501|28
1652903100000|2022-05-18 19:45:00|11508.5|11506.5|11502.5|11500.5|11511|11509|11498|11496|47
1652903400000|2022-05-18 19:50:00|11502|11500|11498.5|11496.5|11511.5|11509.5|11496.5|11494.5|60
1652903700000|2022-05-18 19:55:00|11499|11497|11506.6|11500.6|11506.6|11504|11498.5|11496.5|35
1652904000000|2022-05-18 20:00:00|11509.1|11503.1|11492.1|11486.1|11512.2|11506.2|11487.2|11481.2|275
1652904300000|2022-05-18 20:05:00|11492.9|11486.9|11480.6|11474.6|11492.9|11486.9|11477.6|11471.6|0
1652904600000|2022-05-18 20:10:00|11481.6|11475.6|11484.9|11478.9|11487.9|11481.9|11477.6|11471.6|0
1652904900000|2022-05-18 20:15:00|11485.2|11479.2|11482|11476|11487.6|11481.6|11479.3|11473.3|0
1652905200000|2022-05-18 20:20:00|11481.9|11475.9|11481.4|11475.4|11482|11476|11478.7|11472.7|0
1652905500000|2022-05-18 20:25:00|11481|11475|11482|11476|11482.3|11476.3|11478|11472|0
1652905800000|2022-05-18 20:30:00|11482.1|11476.1|11484.6|11478.6|11485.4|11479.4|11480.8|11474.8|0
1652906100000|2022-05-18 20:35:00|11484.2|11478.2|11482.3|11476.3|11485.4|11479.4|11480.4|11474.4|0
1652906400000|2022-05-18 20:40:00|11482.1|11476.1|11485.3|11479.3|11486.6|11480.6|11481.8|11475.8|0
1652906700000|2022-05-18 20:45:00|11485.7|11479.7|11492.9|11486.9|11493.3|11487.3|11484.7|11478.7|0
1652907000000|2022-05-18 20:50:00|11493.1|11487.1|11497.3|11491.3|11497.7|11491.7|11490.9|11484.9|0
1652907300000|2022-05-18 20:55:00|11497.1|11491.1|11495.1|11489.1|11498.8|11492.8|11492.4|11486.4|0
1652907600000|2022-05-18 21:00:00|11494.8|11488.8|11495.2|11489.2|11495.2|11489.2|11494|11488|0
1652907900000|2022-05-18 21:05:00|11495|11489|11495.8|11489.8|11496.4|11490.4|11494.5|11488.5|0
1652908200000|2022-05-18 21:10:00|11495.6|11489.6|11495|11489|11495.6|11489.6|11494.5|11488.5|0
1652908500000|2022-05-18 21:15:00|11494.8|11488.8|11494.7|11488.7|11496|11490|11494.7|11488.7|0
1652908800000|2022-05-18 21:20:00|11494.6|11488.6|11496.2|11490.2|11496.2|11490.2|11494.3|11488.3|0
1652909100000|2022-05-18 21:25:00|11496|11490|11496|11490|11496|11490|11495.6|11489.6|0
1652909400000|2022-05-18 21:30:00|11495.8|11489.8|11496|11490|11496|11490|11495.8|11489.8|0
1652909700000|2022-05-18 21:35:00|11495.8|11489.8|11496|11490|11496|11490|11495.6|11489.6|0
1652910000000|2022-05-18 21:40:00|11496.1|11490.1|11495.9|11489.9|11496.4|11490.4|11495.5|11489.5|0
1652910300000|2022-05-18 21:45:00|11496.2|11490.2|11496.4|11490.4|11496.4|11490.4|11496.2|11490.2|0
1652910600000|2022-05-18 21:50:00|11496|11490|11496.8|11490.8|11496.8|11490.8|11496|11490|0
1652910900000|2022-05-18 21:55:00|11497|11491|11497.8|11491.8|11499.7|11493.7|11496.8|11490.8|0
1652911200000|2022-05-18 22:00:00|11499.3|11493.3|11493.9|11487.9|11502.4|11496.4|11493.9|11487.9|0
1652911500000|2022-05-18 22:05:00|11494.1|11488.1|11495.1|11489.1|11495.5|11489.5|11490.7|11484.7|0
1652911800000|2022-05-18 22:10:00|11495.5|11489.5|11498.5|11492.5|11499.4|11493.4|11493.4|11487.4|0
1652912100000|2022-05-18 22:15:00|11498.9|11492.9|11501.7|11495.7|11503.4|11497.4|11495.1|11489.1|0
1652912400000|2022-05-18 22:20:00|11501.1|11495.1|11500.2|11494.2|11503.3|11497.3|11499.1|11493.1|0
1652912700000|2022-05-18 22:25:00|11500.3|11494.3|11490.9|11484.9|11501.6|11495.6|11490.4|11484.4|0
1652913000000|2022-05-18 22:30:00|11491|11485|11498.3|11492.3|11499.7|11493.7|11490.9|11484.9|0
1652913300000|2022-05-18 22:35:00|11498.4|11492.4|11499.3|11493.3|11501.9|11495.9|11498|11492|0
1652913600000|2022-05-18 22:40:00|11499.5|11493.5|11501.4|11495.4|11501.9|11495.9|11499.3|11493.3|0
1652913900000|2022-05-18 22:45:00|11501.2|11495.2|11499.3|11493.3|11501.4|11495.4|11498|11492|0
1652914200000|2022-05-18 22:50:00|11498.7|11492.7|11495.7|11489.7|11499.1|11493.1|11494.9|11488.9|0
1652914500000|2022-05-18 22:55:00|11496.3|11490.3|11499.3|11493.3|11501.6|11495.6|11496.3|11490.3|0
1652914800000|2022-05-18 23:00:00|11499.5|11493.5|11498.7|11492.7|11500.8|11494.8|11497.8|11491.8|0
1652915100000|2022-05-18 23:05:00|11499.1|11493.1|11495.3|11489.3|11501|11495|11495.3|11489.3|0
1652915400000|2022-05-18 23:10:00|11494.9|11488.9|11487.3|11481.3|11494.9|11488.9|11486.1|11480.1|0
1652915700000|2022-05-18 23:15:00|11486.9|11480.9|11485|11479|11489.2|11483.2|11483.9|11477.9|0
1652916000000|2022-05-18 23:20:00|11485.1|11479.1|11487.9|11481.9|11488.3|11482.3|11483.6|11477.6|0
1652916300000|2022-05-18 23:25:00|11488|11482|11486.6|11480.6|11488.3|11482.3|11485.1|11479.1|0
1652916600000|2022-05-18 23:30:00|11486.2|11480.2|11485.9|11479.9|11490.2|11484.2|11485.5|11479.5|0
1652916900000|2022-05-18 23:35:00|11486.2|11480.2|11470.2|11464.2|11486.8|11480.8|11467.7|11461.7|0
1652917200000|2022-05-18 23:40:00|11469.8|11463.8|11472.9|11466.9|11473.8|11467.8|11465.5|11459.5|0
1652917500000|2022-05-18 23:45:00|11472.8|11466.8|11469.8|11463.8|11474.8|11468.8|11467.6|11461.6|0
1652917800000|2022-05-18 23:50:00|11469.4|11463.4|11469.4|11463.4|11471.3|11465.3|11467.7|11461.7|0
1652918100000|2022-05-18 23:55:00|11469.6|11463.6|11465.1|11459.1|11472.7|11466.7|11464.5|11458.5|0
1652918400000|2022-05-19 00:00:00|11464.3|11458.3|11469.5|11463.5|11473.3|11467.3|11458.4|11452.4|0
1652918700000|2022-05-19 00:05:00|11469.7|11463.7|11482.9|11476.9|11483.7|11477.7|11466.8|11460.8|0
1652919000000|2022-05-19 00:10:00|11482.8|11476.8|11483.9|11477.9|11486.7|11480.7|11479.7|11473.7|0
1652919300000|2022-05-19 00:15:00|11485.1|11479.1|11490.7|11484.7|11496.5|11490.5|11485.1|11479.1|0
1652919600000|2022-05-19 00:20:00|11490.3|11484.3|11492.7|11486.7|11492.7|11486.7|11484.6|11478.6|0
1652919900000|2022-05-19 00:25:00|11492.8|11486.8|11492.7|11486.7|11496.8|11490.8|11486.6|11480.6|0
1652920200000|2022-05-19 00:30:00|11493.1|11487.1|11496.8|11490.8|11496.8|11490.8|11484.6|11478.6|0
1652920500000|2022-05-19 00:35:00|11495.9|11489.9|11492.7|11486.7|11496.8|11490.8|11490.7|11484.7|0
1652920800000|2022-05-19 00:40:00|11492.8|11486.8|11492.7|11486.7|11495.8|11489.8|11488.7|11482.7|0
1652921100000|2022-05-19 00:45:00|11492.3|11486.3|11490.7|11484.7|11492.7|11486.7|11488.7|11482.7|0
1652921400000|2022-05-19 00:50:00|11489.8|11483.8|11490.7|11484.7|11492.7|11486.7|11486.6|11480.6|0
1652921700000|2022-05-19 00:55:00|11489.8|11483.8|11492.7|11486.7|11492.7|11486.7|11486.6|11480.6|0
1652922000000|2022-05-19 01:00:00|11493.2|11487.2|11494.7|11488.7|11496.8|11490.8|11490.7|11484.7|0
1652922300000|2022-05-19 01:05:00|11494.3|11488.3|11494.7|11488.7|11496.8|11490.8|11490.7|11484.7|0
1652922600000|2022-05-19 01:10:00|11494.8|11488.8|11496.8|11490.8|11500.8|11494.8|11492.7|11486.7|0
1652922900000|2022-05-19 01:15:00|11496.3|11490.3|11496.8|11490.8|11496.8|11490.8|11492.7|11486.7|0
1652923200000|2022-05-19 01:20:00|11496.7|11490.7|11484.6|11478.6|11496.7|11490.7|11482.6|11476.6|0
1652923500000|2022-05-19 01:25:00|11478.6|11472.6|11485.7|11479.7|11486.7|11480.7|11478.6|11472.6|0
1652923800000|2022-05-19 01:30:00|11485.6|11479.6|11484.7|11478.7|11486.6|11480.6|11480.6|11474.6|0
1652924100000|2022-05-19 01:35:00|11484.2|11478.2|11481.6|11475.6|11484.7|11478.7|11478.6|11472.6|0
1652924400000|2022-05-19 01:40:00|11480.6|11474.6|11482.7|11476.7|11482.7|11476.7|11474.5|11468.5|0
1652924700000|2022-05-19 01:45:00|11483.1|11477.1|11487.7|11481.7|11488.8|11482.8|11482.7|11476.7|0
1652925000000|2022-05-19 01:50:00|11487.3|11481.3|11486.7|11480.7|11490.8|11484.8|11484.7|11478.7|0
1652925300000|2022-05-19 01:55:00|11485.8|11479.8|11482.7|11476.7|11488.7|11482.7|11482.7|11476.7|0
1652925600000|2022-05-19 02:00:00|11483.2|11477.2|11484.7|11478.7|11484.7|11478.7|11480.7|11474.7|0
1652925900000|2022-05-19 02:05:00|11482.7|11476.7|11485.7|11479.7|11490.8|11484.8|11482.7|11476.7|0
1652926200000|2022-05-19 02:10:00|11485.3|11479.3|11484.7|11478.7|11486.8|11480.8|11482.7|11476.7|0
1652926500000|2022-05-19 02:15:00|11484.3|11478.3|11482.7|11476.7|11485.8|11479.8|11482.7|11476.7|0
1652926800000|2022-05-19 02:20:00|11483.2|11477.2|11484.6|11478.6|11486.6|11480.6|11482.7|11476.7|0
1652927100000|2022-05-19 02:25:00|11485.1|11479.1|11486.6|11480.6|11489.7|11483.7|11484.6|11478.6|0
1652927400000|2022-05-19 02:30:00|11487.5|11481.5|11494.7|11488.7|11494.7|11488.7|11484.6|11478.6|0
1652927700000|2022-05-19 02:35:00|11494.3|11488.3|11496.7|11490.7|11496.8|11490.8|11492.7|11486.7|0
1652928000000|2022-05-19 02:40:00|11495.9|11489.9|11504.9|11498.9|11506.9|11500.9|11494.7|11488.7|0
1652928300000|2022-05-19 02:45:00|11505.4|11499.4|11506.9|11500.9|11511|11505|11504.9|11498.9|0
1652928600000|2022-05-19 02:50:00|11506|11500|11504.9|11498.9|11508|11502|11504.9|11498.9|0
1652928900000|2022-05-19 02:55:00|11505.4|11499.4|11511|11505|11511|11505|11504.9|11498.9|0
1652929200000|2022-05-19 03:00:00|11510.6|11504.6|11515.1|11509.1|11515.1|11509.1|11509|11503|0
1652929500000|2022-05-19 03:05:00|11516|11510|11513.9|11507.9|11519|11513|11510.8|11504.8|0
1652929800000|2022-05-19 03:10:00|11513.4|11507.4|11508.8|11502.8|11513.4|11507.4|11508.8|11502.8|0
1652930100000|2022-05-19 03:15:00|11509.2|11503.2|11506.8|11500.8|11509.8|11503.8|11504.8|11498.8|0
1652930400000|2022-05-19 03:20:00|11507.7|11501.7|11521|11515|11525|11519|11504.8|11498.8|0
1652930700000|2022-05-19 03:25:00|11521.4|11515.4|11517|11511|11528.1|11522.1|11516.9|11510.9|0
1652931000000|2022-05-19 03:30:00|11516.9|11510.9|11515.3|11509.3|11520|11514|11514.9|11508.9|0
1652931300000|2022-05-19 03:35:00|11515.9|11509.9|11519|11513|11525|11519|11514.9|11508.9|0
1652931600000|2022-05-19 03:40:00|11519.4|11513.4|11523|11517|11529.1|11523.1|11519|11513|0
1652931900000|2022-05-19 03:45:00|11522|11516|11529.1|11523.1|11529.1|11523.1|11521|11515|0
1652932200000|2022-05-19 03:50:00|11529.5|11523.5|11522|11516|11531.1|11525.1|11521|11515|0
1652932500000|2022-05-19 03:55:00|11522.4|11516.4|11525|11519|11526|11520|11520.7|11514.7|0
1652932800000|2022-05-19 04:00:00|11524.5|11518.5|11520.9|11514.9|11525|11519|11520.9|11514.9|0
1652933100000|2022-05-19 04:05:00|11521.4|11515.4|11524|11518|11527|11521|11520.9|11514.9|0
1652933400000|2022-05-19 04:10:00|11524.4|11518.4|11527.2|11521.2|11527.2|11521.2|11524.4|11518.4|0
1652933700000|2022-05-19 04:15:00|11524.8|11518.8|11526.9|11520.9|11528.8|11522.8|11524.8|11518.8|0
1652934000000|2022-05-19 04:20:00|11527|11521|11528.2|11522.2|11529.1|11523.1|11525.3|11519.3|0
1652934300000|2022-05-19 04:25:00|11529.1|11523.1|11525.3|11519.3|11529.1|11523.1|11525.3|11519.3|0
1652934600000|2022-05-19 04:30:00|11527.9|11521.9|11525.8|11519.8|11527.9|11521.9|11521.8|11515.8|0
1652934900000|2022-05-19 04:35:00|11524.9|11518.9|11524.8|11518.8|11527.8|11521.8|11523.8|11517.8|0
1652935200000|2022-05-19 04:40:00|11525.2|11519.2|11527.9|11521.9|11527.9|11521.9|11523.8|11517.8|0
1652935500000|2022-05-19 04:45:00|11528.8|11522.8|11536|11530|11538.1|11532.1|11527.9|11521.9|0
1652935800000|2022-05-19 04:50:00|11535.1|11529.1|11536|11530|11536|11530|11532|11526|0
1652936100000|2022-05-19 04:55:00|11536.9|11530.9|11531.4|11525.4|11538|11532|11531.4|11525.4|0
1652936400000|2022-05-19 05:00:00|11532.2|11526.2|11529.3|11523.3|11537.4|11531.4|11529.3|11523.3|0
1652936700000|2022-05-19 05:05:00|11529.8|11523.8|11532.3|11526.3|11535.4|11529.4|11529.8|11523.8|0
1652937000000|2022-05-19 05:10:00|11532.8|11526.8|11524.2|11518.2|11533.4|11527.4|11523.2|11517.2|0
1652937300000|2022-05-19 05:15:00|11524.7|11518.7|11525.2|11519.2|11527.2|11521.2|11521.1|11515.1|0
1652937600000|2022-05-19 05:20:00|11526.2|11520.2|11526.2|11520.2|11527.3|11521.3|11525.2|11519.2|0
1652937900000|2022-05-19 05:25:00|11527.2|11521.2|11527.2|11521.2|11529.3|11523.3|11525.2|11519.2|0
1652938200000|2022-05-19 05:30:00|11524.5|11518.5|11517|11511|11524.6|11518.6|11517|11511|0
1652938500000|2022-05-19 05:35:00|11516.9|11510.9|11507.4|11501.4|11517|11511|11505.5|11499.5|0
1652938800000|2022-05-19 05:40:00|11506.4|11500.4|11515|11509|11516.8|11510.8|11505.5|11499.5|0
1652939100000|2022-05-19 05:45:00|11517.4|11511.4|11512.9|11506.9|11523.1|11517.1|11510.9|11504.9|0
1652939400000|2022-05-19 05:50:00|11512.5|11506.5|11517|11511|11519|11513|11511.9|11505.9|0
1652939700000|2022-05-19 05:55:00|11517.8|11511.8|11519|11513|11523|11517|11514.9|11508.9|0
1652940000000|2022-05-19 06:00:00|11513.1|11507.1|11499.5|11497.5|11516.5|11514.5|11498|11496|30
1652940300000|2022-05-19 06:05:00|11499|11497|11514.5|11512.5|11515.5|11513.5|11498.5|11496.5|75
1652940600000|2022-05-19 06:10:00|11515|11513|11501|11499|11520|11518|11498.5|11496.5|54
1652940900000|2022-05-19 06:15:00|11500.5|11498.5|11492|11490|11501.5|11499.5|11491|11489|51
1652941200000|2022-05-19 06:20:00|11491.5|11489.5|11478|11476|11492|11490|11477|11475|149
1652941500000|2022-05-19 06:25:00|11478.5|11476.5|11476|11474|11487.5|11485.5|11473|11471|113
1652941800000|2022-05-19 06:30:00|11476.5|11474.5|11482|11480|11487.5|11485.5|11468|11466|69
1652942100000|2022-05-19 06:35:00|11482.5|11480.5|11488|11486|11493.5|11491.5|11482.5|11480.5|60
1652942400000|2022-05-19 06:40:00|11487|11485|11478|11476|11488|11486|11477|11475|30
1652942700000|2022-05-19 06:45:00|11477.5|11475.5|11472|11470|11481|11479|11470|11468|81
1652943000000|2022-05-19 06:50:00|11471.5|11469.5|11470|11468|11478|11476|11466.5|11464.5|105
1652943300000|2022-05-19 06:55:00|11469.5|11467.5|11458.5|11456.5|11475|11473|11458.5|11456.5|120
1652943600000|2022-05-19 07:00:00|11458|11456|11458.5|11456.5|11467.5|11465.5|11439.5|11437.5|1583
1652943900000|2022-05-19 07:05:00|11457|11455|11426|11424|11461|11459|11419.5|11417.5|666
1652944200000|2022-05-19 07:10:00|11424|11422|11404|11402|11426.5|11424.5|11398|11396|575
1652944500000|2022-05-19 07:15:00|11403.5|11401.5|11392|11390|11414.5|11412.5|11386.5|11384.5|416
1652944800000|2022-05-19 07:20:00|11393|11391|11367|11365|11393|11391|11365|11363|475
1652945100000|2022-05-19 07:25:00|11367.5|11365.5|11366.5|11364.5|11374|11372|11362|11360|464
1652945400000|2022-05-19 07:30:00|11367|11365|11367|11365|11369.5|11367.5|11352|11350|596
1652945700000|2022-05-19 07:35:00|11366.5|11364.5|11345|11343|11366.5|11364.5|11342|11340|455
1652946000000|2022-05-19 07:40:00|11344.5|11342.5|11352.5|11350.5|11358|11356|11340.5|11338.5|324
1652946300000|2022-05-19 07:45:00|11351.5|11349.5|11361|11359|11363.5|11361.5|11343.5|11341.5|274
1652946600000|2022-05-19 07:50:00|11361.5|11359.5|11357|11355|11363|11361|11342|11340|246
1652946900000|2022-05-19 07:55:00|11357.5|11355.5|11369|11367|11375.5|11373.5|11355.5|11353.5|581
1652947200000|2022-05-19 08:00:00|11368.5|11366.5|11343.5|11341.5|11371.5|11369.5|11341.5|11339.5|247
1652947500000|2022-05-19 08:05:00|11344|11342|11349|11347|11352.5|11350.5|11337.5|11335.5|206
1652947800000|2022-05-19 08:10:00|11348.5|11346.5|11362.5|11360.5|11362.5|11360.5|11342.5|11340.5|227
1652948100000|2022-05-19 08:15:00|11362|11360|11341|11339|11363|11361|11339.5|11337.5|237
1652948400000|2022-05-19 08:20:00|11340.5|11338.5|11330.5|11328.5|11344|11342|11327|11325|438
1652948700000|2022-05-19 08:25:00|11331|11329|11327|11325|11343|11341|11323|11321|191
1652949000000|2022-05-19 08:30:00|11327.5|11325.5|11312|11310|11331.5|11329.5|11307.5|11305.5|321
1652949300000|2022-05-19 08:35:00|11311.5|11309.5|11308|11306|11318|11316|11303|11301|755
1652949600000|2022-05-19 08:40:00|11307.5|11305.5|11303|11301|11311.5|11309.5|11303|11301|224
1652949900000|2022-05-19 08:45:00|11302.5|11300.5|11301.5|11299.5|11314|11312|11300.5|11298.5|693
1652950200000|2022-05-19 08:50:00|11301|11299|11304|11302|11310|11308|11299|11297|286
1652950500000|2022-05-19 08:55:00|11304.5|11302.5|11276|11274|11305.5|11303.5|11276|11274|446
1652950800000|2022-05-19 09:00:00|11275|11273|11272.5|11270.5|11276.5|11274.5|11268.5|11266.5|299
1652951100000|2022-05-19 09:05:00|11273|11271|11283|11281|11285|11283|11272.5|11270.5|210
1652951400000|2022-05-19 09:10:00|11283.5|11281.5|11266.5|11264.5|11284|11282|11265.5|11263.5|264
1652951700000|2022-05-19 09:15:00|11266|11264|11267.5|11265.5|11268|11266|11262|11260|184
1652952000000|2022-05-19 09:20:00|11267|11265|11257|11255|11270|11268|11255.5|11253.5|255
1652952300000|2022-05-19 09:25:00|11256.5|11254.5|11262|11260|11264.5|11262.5|11254.5|11252.5|132
1652952600000|2022-05-19 09:30:00|11262.5|11260.5|11261|11259|11265.5|11263.5|11256|11254|245
1652952900000|2022-05-19 09:35:00|11260.5|11258.5|11237|11235|11262.5|11260.5|11236.5|11234.5|516
1652953200000|2022-05-19 09:40:00|11236.5|11234.5|11237.5|11235.5|11244.5|11242.5|11232|11230|221
1652953500000|2022-05-19 09:45:00|11237|11235|11252|11250|11253|11251|11236.5|11234.5|222
1652953800000|2022-05-19 09:50:00|11251.5|11249.5|11263|11261|11263.5|11261.5|11243|11241|128
1652954100000|2022-05-19 09:55:00|11262.5|11260.5|11257|11255|11264|11262|11251|11249|146
1652954400000|2022-05-19 10:00:00|11256|11254|11252|11250|11257|11255|11242|11240|231
1652954700000|2022-05-19 10:05:00|11252.5|11250.5|11261|11259|11261|11259|11250|11248|139
1652955000000|2022-05-19 10:10:00|11260.5|11258.5|11261|11259|11266|11264|11257|11255|185
1652955300000|2022-05-19 10:15:00|11261.5|11259.5|11251|11249|11262|11260|11250.5|11248.5|231
1652955600000|2022-05-19 10:20:00|11251.5|11249.5|11259|11257|11260.5|11258.5|11250|11248|159
1652955900000|2022-05-19 10:25:00|11259.5|11257.5|11258|11256|11262|11260|11256|11254|163
1652956200000|2022-05-19 10:30:00|11257|11255|11250|11248|11261.5|11259.5|11248|11246|354
1652956500000|2022-05-19 10:35:00|11250.5|11248.5|11257.5|11255.5|11257.5|11255.5|11249|11247|170
1652956800000|2022-05-19 10:40:00|11257|11255|11271|11269|11271.5|11269.5|11254|11252|263
1652957100000|2022-05-19 10:45:00|11270.5|11268.5|11276|11274|11282|11280|11270|11268|199
1652957400000|2022-05-19 10:50:00|11277|11275|11274|11272|11277.5|11275.5|11266|11264|134
1652957700000|2022-05-19 10:55:00|11275|11273|11277.5|11275.5|11280.5|11278.5|11270|11268|125
1652958000000|2022-05-19 11:00:00|11275.5|11273.5|11263.5|11261.5|11280.5|11278.5|11263|11261|100
1652958300000|2022-05-19 11:05:00|11263|11261|11253.5|11251.5|11264|11262|11250|11248|362
1652958600000|2022-05-19 11:10:00|11254|11252|11254.5|11252.5|11255.5|11253.5|11246|11244|136
1652958900000|2022-05-19 11:15:00|11254|11252|11258|11256|11260.5|11258.5|11252|11250|72
1652959200000|2022-05-19 11:20:00|11257.5|11255.5|11279|11277|11280.5|11278.5|11256.5|11254.5|175
1652959500000|2022-05-19 11:25:00|11279.5|11277.5|11296.5|11294.5|11301.5|11299.5|11277.5|11275.5|233
1652959800000|2022-05-19 11:30:00|11297|11295|11293|11291|11298.5|11296.5|11289|11287|166
1652960100000|2022-05-19 11:35:00|11293.5|11291.5|11299|11297|11300.5|11298.5|11292.5|11290.5|114
1652960400000|2022-05-19 11:40:00|11300.1|11298.1|11303.6|11301.6|11308.1|11306.1|11296.1|11294.1|209
1652960700000|2022-05-19 11:45:00|11303.1|11301.1|11277.1|11275.1|11304.1|11302.1|11274.6|11272.6|212
1652961000000|2022-05-19 11:50:00|11275.6|11273.6|11280.6|11278.6|11283.6|11281.6|11271.6|11269.6|145
1652961300000|2022-05-19 11:55:00|11281.1|11279.1|11288.1|11286.1|11294.1|11292.1|11280.1|11278.1|234
1652961600000|2022-05-19 12:00:00|11287.6|11285.6|11285.1|11283.1|11292.1|11290.1|11282.1|11280.1|96
1652961900000|2022-05-19 12:05:00|11284.6|11282.6|11279.1|11277.1|11288.1|11286.1|11278.6|11276.6|99
1652962200000|2022-05-19 12:10:00|11279.6|11277.6|11267.6|11265.6|11282.6|11280.6|11266.6|11264.6|152
1652962500000|2022-05-19 12:15:00|11267.1|11265.1|11269.1|11267.1|11270.6|11268.6|11261.1|11259.1|418
1652962800000|2022-05-19 12:20:00|11268.6|11266.6|11263.6|11261.6|11274.1|11272.1|11263.6|11261.6|83
1652963100000|2022-05-19 12:25:00|11263.1|11261.1|11270.6|11268.6|11273.6|11271.6|11261.6|11259.6|390
1652963400000|2022-05-19 12:30:00|11269.6|11267.6|11252.6|11250.6|11272.6|11270.6|11251.1|11249.1|195
1652963700000|2022-05-19 12:35:00|11253.1|11251.1|11246.6|11244.6|11259.6|11257.6|11245.1|11243.1|115
1652964000000|2022-05-19 12:40:00|11247.1|11245.1|11258.6|11256.6|11261.1|11259.1|11240.1|11238.1|272
1652964300000|2022-05-19 12:45:00|11258.1|11256.1|11258.6|11256.6|11266.1|11264.1|11256.1|11254.1|205
1652964600000|2022-05-19 12:50:00|11258.1|11256.1|11243.1|11241.1|11258.6|11256.6|11243.1|11241.1|177
1652964900000|2022-05-19 12:55:00|11243.6|11241.6|11248.6|11246.6|11254.1|11252.1|11243.1|11241.1|103
1652965200000|2022-05-19 13:00:00|11249.1|11247.1|11251.1|11249.1|11259.1|11257.1|11248.1|11246.1|137
1652965500000|2022-05-19 13:05:00|11252.6|11250.6|11247.1|11245.1|11258.1|11256.1|11247.1|11245.1|129
1652965800000|2022-05-19 13:10:00|11246.6|11244.6|11253.6|11251.6|11260.1|11258.1|11246.6|11244.6|139
1652966100000|2022-05-19 13:15:00|11253.1|11251.1|11250.6|11248.6|11254.6|11252.6|11245.1|11243.1|181
1652966400000|2022-05-19 13:20:00|11250.1|11248.1|11245.6|11243.6|11252.6|11250.6|11243.1|11241.1|106
1652966700000|2022-05-19 13:25:00|11245.1|11243.1|11240.1|11238.1|11246.6|11244.6|11239.1|11237.1|182
1652967000000|2022-05-19 13:30:00|11239.6|11237.6|11268.1|11266.1|11272.6|11270.6|11237.6|11235.6|580
1652967300000|2022-05-19 13:35:00|11267.6|11265.6|11289.6|11287.6|11300.1|11298.1|11266.1|11264.1|395
1652967600000|2022-05-19 13:40:00|11288.6|11286.6|11261.1|11259.1|11293.1|11291.1|11258.6|11256.6|404
1652967900000|2022-05-19 13:45:00|11262.1|11260.1|11243.6|11241.6|11264.1|11262.1|11237.1|11235.1|466
1652968200000|2022-05-19 13:50:00|11244.1|11242.1|11251.6|11249.6|11257.1|11255.1|11235.1|11233.1|240
1652968500000|2022-05-19 13:55:00|11251.1|11249.1|11263.6|11261.6|11272.6|11270.6|11248.6|11246.6|293
1652968800000|2022-05-19 14:00:00|11261.6|11259.6|11292.6|11290.6|11297.6|11295.6|11261.1|11259.1|454
1652969100000|2022-05-19 14:05:00|11293.1|11291.1|11291.1|11289.1|11300.6|11298.6|11281.1|11279.1|286
1652969400000|2022-05-19 14:10:00|11291.4|11289.4|11300.9|11298.9|11311.4|11309.4|11286.9|11284.9|505
1652969700000|2022-05-19 14:15:00|11301.4|11299.4|11307.4|11305.4|11313.9|11311.9|11296.4|11294.4|360
1652970000000|2022-05-19 14:20:00|11307.9|11305.9|11322.9|11320.9|11324.4|11322.4|11307.9|11305.9|291
1652970300000|2022-05-19 14:25:00|11322.4|11320.4|11306.4|11304.4|11324.4|11322.4|11301.4|11299.4|453
1652970600000|2022-05-19 14:30:00|11306.9|11304.9|11331.9|11329.9|11333.4|11331.4|11300.4|11298.4|681
1652970900000|2022-05-19 14:35:00|11331.4|11329.4|11326.9|11324.9|11336.4|11334.4|11320.4|11318.4|543
1652971200000|2022-05-19 14:40:00|11326.4|11324.4|11316.9|11314.9|11329.4|11327.4|11307.9|11305.9|482
1652971500000|2022-05-19 14:45:00|11317.4|11315.4|11322.9|11320.9|11331.9|11329.9|11316.4|11314.4|418
1652971800000|2022-05-19 14:50:00|11323.4|11321.4|11351.9|11349.9|11351.9|11349.9|11319.4|11317.4|368
1652972100000|2022-05-19 14:55:00|11351.4|11349.4|11342.4|11340.4|11353.9|11351.9|11335.4|11333.4|271
1652972400000|2022-05-19 15:00:00|11341.9|11339.9|11342.4|11340.4|11350.4|11348.4|11337.4|11335.4|342
1652972700000|2022-05-19 15:05:00|11343.4|11341.4|11333.9|11331.9|11343.4|11341.4|11324.4|11322.4|313
1652973000000|2022-05-19 15:10:00|11332.9|11330.9|11315.9|11313.9|11340.4|11338.4|11313.9|11311.9|694
1652973300000|2022-05-19 15:15:00|11315.4|11313.4|11323.9|11321.9|11324.4|11322.4|11308.4|11306.4|820
1652973600000|2022-05-19 15:20:00|11322.4|11320.4|11328.4|11326.4|11333.4|11331.4|11310.9|11308.9|588
1652973900000|2022-05-19 15:25:00|11327.9|11325.9|11307.4|11305.4|11327.9|11325.9|11300.4|11298.4|1860
1652974200000|2022-05-19 15:30:00|11309.4|11307.4|11310.9|11308.9|11322.4|11320.4|11298.4|11296.4|2676
1652974500000|2022-05-19 15:35:00|11312.4|11310.4|11339.4|11337.4|11342.4|11340.4|11306.4|11304.4|542
1652974800000|2022-05-19 15:40:00|11339.9|11337.9|11364.4|11362.4|11368.4|11366.4|11339.9|11337.9|370
1652975100000|2022-05-19 15:45:00|11364.9|11362.9|11373.4|11371.4|11378.4|11376.4|11363.9|11361.9|257
1652975400000|2022-05-19 15:50:00|11373.9|11371.9|11362.9|11360.9|11376.9|11374.9|11359.9|11357.9|97
1652975700000|2022-05-19 15:55:00|11363.4|11361.4|11363.9|11361.9|11366.4|11364.4|11353.4|11351.4|93
1652976000000|2022-05-19 16:00:00|11364.4|11362.4|11365.9|11363.9|11368.9|11366.9|11359.4|11357.4|47
1652976300000|2022-05-19 16:05:00|11366.4|11364.4|11369.4|11367.4|11373.4|11371.4|11362.9|11360.9|44
1652976600000|2022-05-19 16:10:00|11369.9|11367.9|11363.4|11361.4|11376.4|11374.4|11363.4|11361.4|32
1652976900000|2022-05-19 16:15:00|11364.4|11362.4|11353.4|11351.4|11370.9|11368.9|11350.9|11348.9|41
1652977200000|2022-05-19 16:20:00|11352.9|11350.9|11338.9|11336.9|11352.9|11350.9|11337.9|11335.9|33
1652977500000|2022-05-19 16:25:00|11340.4|11338.4|11344.9|11342.9|11347.9|11345.9|11333.9|11331.9|64
1652977800000|2022-05-19 16:30:00|11344.4|11342.4|11345.9|11343.9|11350.9|11348.9|11338.9|11336.9|82
1652978100000|2022-05-19 16:35:00|11345.4|11343.4|11327.4|11325.4|11345.9|11343.9|11325.9|11323.9|48
1652978400000|2022-05-19 16:40:00|11326.9|11324.9|11317.4|11315.4|11328.4|11326.4|11315.9|11313.9|27
1652978700000|2022-05-19 16:45:00|11316.9|11314.9|11324.9|11322.9|11326.4|11324.4|11312.9|11310.9|57
1652979000000|2022-05-19 16:50:00|11325.4|11323.4|11319.9|11317.9|11333.9|11331.9|11319.9|11317.9|26
1652979300000|2022-05-19 16:55:00|11320.4|11318.4|11332.9|11330.9|11335.4|11333.4|11316.9|11314.9|10
1652979600000|2022-05-19 17:00:00|11332.4|11330.4|11331.9|11329.9|11335.4|11333.4|11322.4|11320.4|14
1652979900000|2022-05-19 17:05:00|11332.4|11330.4|11338.4|11336.4|11344.4|11342.4|11330.4|11328.4|7
1652980200000|2022-05-19 17:10:00|11338.9|11336.9|11325.4|11323.4|11339.4|11337.4|11316.9|11314.9|21
1652980500000|2022-05-19 17:15:00|11324.4|11322.4|11338.9|11336.9|11338.9|11336.9|11318.4|11316.4|40
1652980800000|2022-05-19 17:20:00|11339.4|11337.4|11347.4|11345.4|11347.4|11345.4|11332.4|11330.4|17
1652981100000|2022-05-19 17:25:00|11347.9|11345.9|11344.9|11342.9|11351.4|11349.4|11340.9|11338.9|31
1652981400000|2022-05-19 17:30:00|11345.4|11343.4|11341.4|11339.4|11352.9|11350.9|11340.4|11338.4|12
1652981700000|2022-05-19 17:35:00|11341.9|11339.9|11347.9|11345.9|11349.4|11347.4|11339.4|11337.4|33
1652982000000|2022-05-19 17:40:00|11348.4|11346.4|11349.4|11347.4|11352.4|11350.4|11342.4|11340.4|16
1652982300000|2022-05-19 17:45:00|11348.9|11346.9|11324.9|11322.9|11350.4|11348.4|11323.4|11321.4|23
1652982600000|2022-05-19 17:50:00|11324.4|11322.4|11352.9|11350.9|11353.9|11351.9|11324.4|11322.4|5
1652982900000|2022-05-19 17:55:00|11353.4|11351.4|11370.4|11368.4|11378.4|11376.4|11353.4|11351.4|36
1652983200000|2022-05-19 18:00:00|11370.9|11368.9|11354.4|11352.4|11372.9|11370.9|11351.4|11349.4|38
1652983500000|2022-05-19 18:05:00|11354.9|11352.9|11348.4|11346.4|11355.4|11353.4|11342.9|11340.9|11
1652983800000|2022-05-19 18:10:00|11348.9|11346.9|11357.9|11355.9|11360.9|11358.9|11348.9|11346.9|25
1652984100000|2022-05-19 18:15:00|11357.4|11355.4|11353.9|11351.9|11365.9|11363.9|11353.9|11351.9|36
1652984400000|2022-05-19 18:20:00|11354.4|11352.4|11351.9|11349.9|11365.9|11363.9|11349.9|11347.9|23
1652984700000|2022-05-19 18:25:00|11351.4|11349.4|11350.9|11348.9|11353.9|11351.9|11346.4|11344.4|3
1652985000000|2022-05-19 18:30:00|11351.9|11349.9|11356.9|11354.9|11358.9|11356.9|11351.4|11349.4|7
1652985300000|2022-05-19 18:35:00|11357.4|11355.4|11367.9|11365.9|11373.4|11371.4|11349.9|11347.9|17
1652985600000|2022-05-19 18:40:00|11365.4|11363.4|11369.4|11367.4|11370.4|11368.4|11353.4|11351.4|9
1652985900000|2022-05-19 18:45:00|11369.9|11367.9|11375.9|11373.9|11375.9|11373.9|11364.9|11362.9|5
1652986200000|2022-05-19 18:50:00|11378.4|11376.4|11394.4|11392.4|11397.4|11395.4|11378.4|11376.4|83
1652986500000|2022-05-19 18:55:00|11394.9|11392.9|11395.4|11393.4|11395.9|11393.9|11384.4|11382.4|41
1652986800000|2022-05-19 19:00:00|11395.9|11393.9|11408.4|11406.4|11411.9|11409.9|11392.4|11390.4|74
1652987100000|2022-05-19 19:05:00|11408.9|11406.9|11395.4|11393.4|11411.4|11409.4|11395.4|11393.4|31
1652987400000|2022-05-19 19:10:00|11394.9|11392.9|11390.4|11388.4|11398.9|11396.9|11383.9|11381.9|36
1652987700000|2022-05-19 19:15:00|11390.9|11388.9|11383.9|11381.9|11391.9|11389.9|11377.9|11375.9|22
1652988000000|2022-05-19 19:20:00|11384.4|11382.4|11366.4|11364.4|11384.4|11382.4|11365.9|11363.9|18
1652988300000|2022-05-19 19:25:00|11365.9|11363.9|11361.9|11359.9|11371.9|11369.9|11361.4|11359.4|35
1652988600000|2022-05-19 19:30:00|11361.4|11359.4|11361.4|11359.4|11370.4|11368.4|11359.9|11357.9|22
1652988900000|2022-05-19 19:35:00|11360.9|11358.9|11357.9|11355.9|11365.9|11363.9|11355.9|11353.9|25
1652989200000|2022-05-19 19:40:00|11357.4|11355.4|11375.9|11373.9|11375.9|11373.9|11351.4|11349.4|44
1652989500000|2022-05-19 19:45:00|11376.4|11374.4|11365.9|11363.9|11382.9|11380.9|11358.4|11356.4|54
1652989800000|2022-05-19 19:50:00|11370.4|11368.4|11352.4|11350.4|11370.4|11368.4|11350.9|11348.9|79
1652990100000|2022-05-19 19:55:00|11354.4|11352.4|11363.7|11357.7|11364|11360.9|11351.9|11349.9|81
1652990400000|2022-05-19 20:00:00|11357.8|11351.8|11352.1|11346.1|11358.8|11352.8|11345.2|11339.2|0
1652990700000|2022-05-19 20:05:00|11352.5|11346.5|11351.8|11345.8|11357|11351|11349.9|11343.9|0
1652991000000|2022-05-19 20:10:00|11352.1|11346.1|11359.3|11353.3|11359.3|11353.3|11351.7|11345.7|0
1652991300000|2022-05-19 20:15:00|11358.9|11352.9|11359.4|11353.4|11360.6|11354.6|11355.5|11349.5|0
1652991600000|2022-05-19 20:20:00|11358.5|11352.5|11357.4|11351.4|11359.7|11353.7|11356.7|11350.7|0
1652991900000|2022-05-19 20:25:00|11358|11352|11359.9|11353.9|11359.9|11353.9|11354|11348|0
1652992200000|2022-05-19 20:30:00|11359.7|11353.7|11356.9|11350.9|11361.9|11355.9|11356.2|11350.2|0
1652992500000|2022-05-19 20:35:00|11356.7|11350.7|11356.9|11350.9|11358.2|11352.2|11355.6|11349.6|0
1652992800000|2022-05-19 20:40:00|11356.6|11350.6|11358.8|11352.8|11359.6|11353.6|11355.2|11349.2|0
1652993100000|2022-05-19 20:45:00|11358.2|11352.2|11363.7|11357.7|11364.8|11358.8|11357.7|11351.7|0
1652993400000|2022-05-19 20:50:00|11364.1|11358.1|11367.1|11361.1|11367.4|11361.4|11362|11356|0
1652993700000|2022-05-19 20:55:00|11367|11361|11362.4|11356.4|11367.4|11361.4|11360.7|11354.7|0
1652994000000|2022-05-19 21:00:00|11362.2|11356.2|11360.1|11354.1|11362.4|11356.4|11359.6|11353.6|0
1652994600000|2022-05-19 21:10:00|11360.2|11354.2|11360.7|11354.7|11361.4|11355.4|11359.9|11353.9|0
1652994900000|2022-05-19 21:15:00|11360.9|11354.9|11361.1|11355.1|11361.2|11355.2|11360.5|11354.5|0
1652995200000|2022-05-19 21:20:00|11360.9|11354.9|11361.1|11355.1|11361.6|11355.6|11360.9|11354.9|0
1652995500000|2022-05-19 21:25:00|11360.9|11354.9|11360.9|11354.9|11361.2|11355.2|11360.9|11354.9|0
1652996100000|2022-05-19 21:35:00|11361.1|11355.1|11360.9|11354.9|11361.1|11355.1|11360.5|11354.5|0
1652996400000|2022-05-19 21:40:00|11360.7|11354.7|11361.6|11355.6|11361.8|11355.8|11360.7|11354.7|0
1652996700000|2022-05-19 21:45:00|11361.4|11355.4|11361.2|11355.2|11361.4|11355.4|11361.2|11355.2|0
1652997000000|2022-05-19 21:50:00|11361.3|11355.3|11360.7|11354.7|11361.4|11355.4|11360.5|11354.5|0
1652997300000|2022-05-19 21:55:00|11360.9|11354.9|11360.5|11354.5|11360.9|11354.9|11360.5|11354.5|0
1652997600000|2022-05-19 22:00:00|11360.6|11354.6|11368.4|11362.4|11369.7|11363.7|11360.6|11354.6|0
1652997900000|2022-05-19 22:05:00|11368.2|11362.2|11371.3|11365.3|11373.5|11367.5|11368.2|11362.2|0
1652998200000|2022-05-19 22:10:00|11371.5|11365.5|11372.2|11366.2|11372.6|11366.6|11371.1|11365.1|0
1652998500000|2022-05-19 22:15:00|11372.4|11366.4|11373.5|11367.5|11374.3|11368.3|11366.6|11360.6|0
1652998800000|2022-05-19 22:20:00|11373.7|11367.7|11373.5|11367.5|11374.8|11368.8|11371.3|11365.3|0
1652999100000|2022-05-19 22:25:00|11373.3|11367.3|11371.8|11365.8|11375.6|11369.6|11371.3|11365.3|0
1652999400000|2022-05-19 22:30:00|11372.2|11366.2|11370.5|11364.5|11373.5|11367.5|11366|11360|0
1652999700000|2022-05-19 22:35:00|11370|11364|11366.9|11360.9|11370.9|11364.9|11366|11360|0
1653000000000|2022-05-19 22:40:00|11366.8|11360.8|11366.4|11360.4|11367.8|11361.8|11365.3|11359.3|0
1653000300000|2022-05-19 22:45:00|11365.9|11359.9|11366.8|11360.8|11366.8|11360.8|11364.8|11358.8|0
1653000600000|2022-05-19 22:50:00|11366.6|11360.6|11368.1|11362.1|11368.5|11362.5|11366.4|11360.4|0
1653000900000|2022-05-19 22:55:00|11368.5|11362.5|11367.8|11361.8|11369.1|11363.1|11364.6|11358.6|0
1653001200000|2022-05-19 23:00:00|11368.1|11362.1|11370.6|11364.6|11370.8|11364.8|11366.4|11360.4|0
1653001500000|2022-05-19 23:05:00|11370.4|11364.4|11366.2|11360.2|11370.8|11364.8|11366.2|11360.2|0
1653001800000|2022-05-19 23:10:00|11366.4|11360.4|11363.2|11357.2|11367.7|11361.7|11361.9|11355.9|0
1653002100000|2022-05-19 23:15:00|11362.8|11356.8|11363.9|11357.9|11363.9|11357.9|11361.3|11355.3|0
1653002400000|2022-05-19 23:20:00|11364|11358|11364.5|11358.5|11365.3|11359.3|11362.3|11356.3|0
1653002700000|2022-05-19 23:25:00|11364.9|11358.9|11369.7|11363.7|11371.6|11365.6|11363.9|11357.9|0
1653003000000|2022-05-19 23:30:00|11369.8|11363.8|11371.1|11365.1|11371.8|11365.8|11369|11363|0
1653003300000|2022-05-19 23:35:00|11371.3|11365.3|11371.8|11365.8|11373.1|11367.1|11370.5|11364.5|0
1653003600000|2022-05-19 23:40:00|11372.2|11366.2|11373.5|11367.5|11375.4|11369.4|11371.4|11365.4|0
1653003900000|2022-05-19 23:45:00|11374.1|11368.1|11378.4|11372.4|11378.4|11372.4|11371.8|11365.8|0
1653004200000|2022-05-19 23:50:00|11378|11372|11378|11372|11380.6|11374.6|11375.4|11369.4|0
1653004500000|2022-05-19 23:55:00|11377.8|11371.8|11376.7|11370.7|11378.4|11372.4|11375.2|11369.2|0
1653004800000|2022-05-20 00:00:00|11377.4|11371.4|11381.9|11375.9|11383.4|11377.4|11376.7|11370.7|0
1653005100000|2022-05-20 00:05:00|11381.4|11375.4|11383.6|11377.6|11386.6|11380.6|11379.1|11373.1|0
1653005400000|2022-05-20 00:10:00|11384|11378|11384.3|11378.3|11386.2|11380.2|11383|11377|0
1653005700000|2022-05-20 00:15:00|11387.5|11381.5|11382.4|11376.4|11392.3|11386.3|11382.4|11376.4|0
1653006000000|2022-05-20 00:20:00|11382.8|11376.8|11382.4|11376.4|11384.4|11378.4|11380.4|11374.4|0
1653006300000|2022-05-20 00:25:00|11381.9|11375.9|11384.4|11378.4|11384.4|11378.4|11378.4|11372.4|0
1653006600000|2022-05-20 00:30:00|11385.3|11379.3|11392.4|11386.4|11392.4|11386.4|11385.3|11379.3|0
1653006900000|2022-05-20 00:35:00|11392.3|11386.3|11396.3|11390.3|11398.4|11392.4|11390.3|11384.3|0
1653007200000|2022-05-20 00:40:00|11396.8|11390.8|11393.4|11387.4|11398.3|11392.3|11392.3|11386.3|0
1653007500000|2022-05-20 00:45:00|11393.8|11387.8|11391.4|11385.4|11395.4|11389.4|11390.4|11384.4|0
1653007800000|2022-05-20 00:50:00|11390.9|11384.9|11383.4|11377.4|11392.4|11386.4|11380.4|11374.4|0
1653008100000|2022-05-20 00:55:00|11382.4|11376.4|11383.4|11377.4|11386.4|11380.4|11380.4|11374.4|0
1653008400000|2022-05-20 01:00:00|11382.9|11376.9|11382.4|11376.4|11384.4|11378.4|11380.4|11374.4|0
1653008700000|2022-05-20 01:05:00|11382.8|11376.8|11388.4|11382.4|11388.4|11382.4|11382.4|11376.4|0
1653009000000|2022-05-20 01:10:00|11388.8|11382.8|11392.3|11386.3|11392.4|11386.4|11388.4|11382.4|0
1653009300000|2022-05-20 01:15:00|11394.3|11388.3|11402.3|11396.3|11402.3|11396.3|11390.3|11384.3|0
1653009600000|2022-05-20 01:20:00|11401.9|11395.9|11404.3|11398.3|11406.3|11400.3|11398.3|11392.3|0
1653009900000|2022-05-20 01:25:00|11405.2|11399.2|11410.5|11404.5|11410.5|11404.5|11404.3|11398.3|0
1653010200000|2022-05-20 01:30:00|11410|11404|11414.7|11408.7|11416.7|11410.7|11408.5|11402.5|0
1653010500000|2022-05-20 01:35:00|11413.8|11407.8|11412.7|11406.7|11416.6|11410.6|11406.7|11400.7|0
1653010800000|2022-05-20 01:40:00|11413.7|11407.7|11414.6|11408.6|11418.6|11412.6|11412.7|11406.7|0
1653011100000|2022-05-20 01:45:00|11414.7|11408.7|11410.6|11404.6|11414.7|11408.7|11408.7|11402.7|0
1653011400000|2022-05-20 01:50:00|11409.8|11403.8|11414.6|11408.6|11414.6|11408.6|11408.6|11402.6|0
1653011700000|2022-05-20 01:55:00|11415.5|11409.5|11412.6|11406.6|11416.6|11410.6|11412.6|11406.6|0
1653012000000|2022-05-20 02:00:00|11413.2|11407.2|11408.5|11402.5|11413.2|11407.2|11407.6|11401.6|0
1653012300000|2022-05-20 02:05:00|11410.3|11404.3|11402.9|11396.9|11410.4|11404.4|11402.9|11396.9|0
1653012600000|2022-05-20 02:10:00|11401.1|11395.1|11396.3|11390.3|11401.1|11395.1|11395.4|11389.4|0
1653012900000|2022-05-20 02:15:00|11396|11390|11402.6|11396.6|11404.6|11398.6|11394.6|11388.6|0
1653013200000|2022-05-20 02:20:00|11403|11397|11406.6|11400.6|11408.6|11402.6|11402.6|11396.6|0
1653013500000|2022-05-20 02:25:00|11405.7|11399.7|11408.6|11402.6|11411.6|11405.6|11404.6|11398.6|0
1653013800000|2022-05-20 02:30:00|11409.5|11403.5|11404.6|11398.6|11410.6|11404.6|11402.6|11396.6|0
1653014100000|2022-05-20 02:35:00|11405|11399|11404.6|11398.6|11405.6|11399.6|11402.6|11396.6|0
1653014400000|2022-05-20 02:40:00|11403.6|11397.6|11406.6|11400.6|11406.6|11400.6|11402.6|11396.6|0
1653014700000|2022-05-20 02:45:00|11408.4|11402.4|11416|11410|11416|11410|11406.6|11400.6|0
1653015000000|2022-05-20 02:50:00|11416.9|11410.9|11414.1|11408.1|11416.9|11410.9|11412.3|11406.3|0
1653015300000|2022-05-20 02:55:00|11415|11409|11414.1|11408.1|11415.9|11409.9|11412.2|11406.2|0
1653015600000|2022-05-20 03:00:00|11413.8|11407.8|11410.6|11404.6|11414.6|11408.6|11410.6|11404.6|0
1653015900000|2022-05-20 03:05:00|11409.7|11403.7|11408.6|11402.6|11412.6|11406.6|11408.6|11402.6|0
1653016200000|2022-05-20 03:10:00|11409.1|11403.1|11406.6|11400.6|11409.6|11403.6|11402.6|11396.6|0
1653016500000|2022-05-20 03:15:00|11405.7|11399.7|11406.6|11400.6|11408.6|11402.6|11404.6|11398.6|0
1653016800000|2022-05-20 03:20:00|11407.5|11401.5|11408.6|11402.6|11408.6|11402.6|11406.6|11400.6|0
1653017100000|2022-05-20 03:25:00|11408.2|11402.2|11407.6|11401.6|11410.6|11404.6|11406.6|11400.6|0
1653017400000|2022-05-20 03:30:00|11408.1|11402.1|11406.6|11400.6|11408.6|11402.6|11404.6|11398.6|0
1653017700000|2022-05-20 03:35:00|11407.1|11401.1|11410.7|11404.7|11412.7|11406.7|11406.6|11400.6|0
1653018000000|2022-05-20 03:40:00|11411.1|11405.1|11408.6|11402.6|11412.6|11406.6|11408.6|11402.6|0
1653018300000|2022-05-20 03:45:00|11407.6|11401.6|11406.6|11400.6|11408.7|11402.7|11406.6|11400.6|0
1653018600000|2022-05-20 03:50:00|11405.8|11399.8|11402.6|11396.6|11406.7|11400.7|11400.6|11394.6|0
1653018900000|2022-05-20 03:55:00|11403.1|11397.1|11404.4|11398.4|11406.6|11400.6|11402.6|11396.6|0
1653019200000|2022-05-20 04:00:00|11404.5|11398.5|11408.3|11402.3|11408.3|11402.3|11402.7|11396.7|0
1653019500000|2022-05-20 04:05:00|11409.2|11403.2|11412.9|11406.9|11413.9|11407.9|11408.3|11402.3|0
1653019800000|2022-05-20 04:10:00|11412|11406|11412|11406|11415.8|11409.8|11412|11406|0
1653020100000|2022-05-20 04:15:00|11412.8|11406.8|11416.4|11410.4|11416.4|11410.4|11412.4|11406.4|0
1653020400000|2022-05-20 04:20:00|11415.9|11409.9|11418.4|11412.4|11418.4|11412.4|11412.4|11406.4|0
1653020700000|2022-05-20 04:25:00|11419.3|11413.3|11422.4|11416.4|11424.4|11418.4|11419.3|11413.3|0
1653021000000|2022-05-20 04:30:00|11421.9|11415.9|11416.4|11410.4|11421.9|11415.9|11415.4|11409.4|0
1653021300000|2022-05-20 04:35:00|11415.5|11409.5|11416.4|11410.4|11418.4|11412.4|11414.4|11408.4|0
1653021600000|2022-05-20 04:40:00|11416|11410|11416.4|11410.4|11418.4|11412.4|11414.4|11408.4|0
1653021900000|2022-05-20 04:45:00|11416.8|11410.8|11414.4|11408.4|11418.4|11412.4|11414.4|11408.4|0
1653022200000|2022-05-20 04:50:00|11415.3|11409.3|11416.4|11410.4|11416.4|11410.4|11412.4|11406.4|0
1653022500000|2022-05-20 04:55:00|11416|11410|11420.4|11414.4|11420.4|11414.4|11414.4|11408.4|0
1653022800000|2022-05-20 05:00:00|11419.5|11413.5|11412.4|11406.4|11420.4|11414.4|11412.4|11406.4|0
1653023100000|2022-05-20 05:05:00|11412.9|11406.9|11414.4|11408.4|11416.4|11410.4|11412.4|11406.4|0
1653023400000|2022-05-20 05:10:00|11414|11408|11414.4|11408.4|11416.4|11410.4|11412.4|11406.4|0
1653023700000|2022-05-20 05:15:00|11414|11408|11412.8|11406.8|11414.4|11408.4|11408.4|11402.4|0
1653024000000|2022-05-20 05:20:00|11413.3|11407.3|11412.1|11406.1|11416.1|11410.1|11411.1|11405.1|0
1653024300000|2022-05-20 05:25:00|11411.2|11405.2|11412.1|11406.1|11414.1|11408.1|11410.1|11404.1|0
1653024600000|2022-05-20 05:30:00|11414.1|11408.1|11412.1|11406.1|11414.1|11408.1|11410.1|11404.1|0
1653024900000|2022-05-20 05:35:00|11411.2|11405.2|11414.1|11408.1|11414.1|11408.1|11408.1|11402.1|0
1653025200000|2022-05-20 05:40:00|11413.2|11407.2|11412.1|11406.1|11416.1|11410.1|11410.1|11404.1|0
1653025500000|2022-05-20 05:45:00|11412.6|11406.6|11414.1|11408.1|11414.1|11408.1|11410.1|11404.1|0
1653025800000|2022-05-20 05:50:00|11413.2|11407.2|11418.1|11412.1|11422.1|11416.1|11412.1|11406.1|0
1653026100000|2022-05-20 05:55:00|11417.7|11411.7|11413.1|11407.1|11417.7|11411.7|11411.1|11405.1|0
1653026400000|2022-05-20 06:00:00|11380.4|11378.4|11392.4|11390.4|11400.4|11398.4|11372.9|11370.9|71
1653026700000|2022-05-20 06:05:00|11392.9|11390.9|11390.9|11388.9|11398.4|11396.4|11382.4|11380.4|55
1653027000000|2022-05-20 06:10:00|11392.4|11390.4|11394.4|11392.4|11406.4|11404.4|11391.4|11389.4|66
1653027300000|2022-05-20 06:15:00|11393.9|11391.9|11385.9|11383.9|11397.4|11395.4|11385.9|11383.9|31
1653027600000|2022-05-20 06:20:00|11385.4|11383.4|11391.9|11389.9|11392.9|11390.9|11384.9|11382.9|28
1653027900000|2022-05-20 06:25:00|11387.4|11385.4|11378.9|11376.9|11388.4|11386.4|11375.4|11373.4|61
1653028200000|2022-05-20 06:30:00|11378.4|11376.4|11376.9|11374.9|11380.4|11378.4|11374.4|11372.4|13
1653028500000|2022-05-20 06:35:00|11377.4|11375.4|11375.9|11373.9|11379.4|11377.4|11370.9|11368.9|68
1653028800000|2022-05-20 06:40:00|11376.4|11374.4|11376.4|11374.4|11379.4|11377.4|11373.4|11371.4|32
1653029100000|2022-05-20 06:45:00|11376.9|11374.9|11365.9|11363.9|11378.9|11376.9|11364.4|11362.4|65
1653029400000|2022-05-20 06:50:00|11366.4|11364.4|11362.9|11360.9|11370.4|11368.4|11345.4|11343.4|176
1653029700000|2022-05-20 06:55:00|11362.4|11360.4|11373.4|11371.4|11380.9|11378.9|11360.9|11358.9|209
1653030000000|2022-05-20 07:00:00|11378.4|11376.4|11348.9|11346.9|11378.4|11376.4|11348.4|11346.4|1645
1653030300000|2022-05-20 07:05:00|11348.4|11346.4|11354.4|11352.4|11368.9|11366.9|11348.4|11346.4|797
1653030600000|2022-05-20 07:10:00|11354.9|11352.9|11370.9|11368.9|11374.4|11372.4|11345.4|11343.4|569
1653030900000|2022-05-20 07:15:00|11371.4|11369.4|11391.4|11389.4|11395.9|11393.9|11369.4|11367.4|301
1653031200000|2022-05-20 07:20:00|11391.9|11389.9|11379.9|11377.9|11395.9|11393.9|11377.4|11375.4|199
1653031500000|2022-05-20 07:25:00|11380.9|11378.9|11378.9|11376.9|11386.9|11384.9|11370.4|11368.4|241
1653031800000|2022-05-20 07:30:00|11378.4|11376.4|11383.9|11381.9|11383.9|11381.9|11371.4|11369.4|340
1653032100000|2022-05-20 07:35:00|11384.4|11382.4|11392.4|11390.4|11400.9|11398.9|11382.4|11380.4|256
1653032400000|2022-05-20 07:40:00|11391.9|11389.9|11395.4|11393.4|11398.9|11396.9|11387.9|11385.9|296
1653032700000|2022-05-20 07:45:00|11394.9|11392.9|11399.9|11397.9|11402.4|11400.4|11389.9|11387.9|234
1653033000000|2022-05-20 07:50:00|11400.4|11398.4|11403.4|11401.4|11409.4|11407.4|11397.9|11395.9|194
1653033300000|2022-05-20 07:55:00|11402.9|11400.9|11390.9|11388.9|11403.4|11401.4|11390.9|11388.9|205
1653033600000|2022-05-20 08:00:00|11391.4|11389.4|11380.9|11378.9|11391.9|11389.9|11377.4|11375.4|181
1653033900000|2022-05-20 08:05:00|11381.4|11379.4|11376.9|11374.9|11385.9|11383.9|11374.9|11372.9|202
1653034200000|2022-05-20 08:10:00|11377.4|11375.4|11362.9|11360.9|11378.4|11376.4|11360.9|11358.9|154
1653034500000|2022-05-20 08:15:00|11363.4|11361.4|11356.9|11354.9|11363.9|11361.9|11352.4|11350.4|169
1653034800000|2022-05-20 08:20:00|11357.4|11355.4|11351.9|11349.9|11357.9|11355.9|11350.9|11348.9|267
1653035100000|2022-05-20 08:25:00|11351.4|11349.4|11351.9|11349.9|11354.9|11352.9|11347.4|11345.4|252
1653035400000|2022-05-20 08:30:00|11352.9|11350.9|11363.4|11361.4|11364.9|11362.9|11350.9|11348.9|365
1653035700000|2022-05-20 08:35:00|11363.9|11361.9|11368.9|11366.9|11368.9|11366.9|11357.4|11355.4|710
1653036000000|2022-05-20 08:40:00|11368.4|11366.4|11377.4|11375.4|11378.9|11376.9|11365.9|11363.9|130
1653036300000|2022-05-20 08:45:00|11377.9|11375.9|11374.4|11372.4|11384.4|11382.4|11373.9|11371.9|236
1653036600000|2022-05-20 08:50:00|11374.9|11372.9|11370.4|11368.4|11376.9|11374.9|11368.9|11366.9|126
1653036900000|2022-05-20 08:55:00|11369.9|11367.9|11370.4|11368.4|11371.9|11369.9|11362.9|11360.9|141
1653037200000|2022-05-20 09:00:00|11369.9|11367.9|11365.4|11363.4|11369.9|11367.9|11361.4|11359.4|177
1653037500000|2022-05-20 09:05:00|11364.9|11362.9|11369.9|11367.9|11371.4|11369.4|11364.9|11362.9|131
1653037800000|2022-05-20 09:10:00|11370.4|11368.4|11372.9|11370.9|11373.4|11371.4|11365.4|11363.4|174
1653038100000|2022-05-20 09:15:00|11372.4|11370.4|11368.4|11366.4|11377.9|11375.9|11367.9|11365.9|178
1653038400000|2022-05-20 09:20:00|11367.9|11365.9|11364.4|11362.4|11374.4|11372.4|11362.9|11360.9|107
1653038700000|2022-05-20 09:25:00|11363.9|11361.9|11361.9|11359.9|11368.4|11366.4|11361.4|11359.4|95
1653039000000|2022-05-20 09:30:00|11361.4|11359.4|11357.9|11355.9|11364.4|11362.4|11357.9|11355.9|82
1653039300000|2022-05-20 09:35:00|11357.4|11355.4|11354.4|11352.4|11358.9|11356.9|11346.9|11344.9|131
1653039600000|2022-05-20 09:40:00|11354.9|11352.9|11357.4|11355.4|11360.9|11358.9|11350.9|11348.9|195
1653039900000|2022-05-20 09:45:00|11356.9|11354.9|11363.4|11361.4|11367.4|11365.4|11356.4|11354.4|141
1653040200000|2022-05-20 09:50:00|11364.4|11362.4|11372.4|11370.4|11372.4|11370.4|11363.4|11361.4|206
1653040500000|2022-05-20 09:55:00|11371.9|11369.9|11367.4|11365.4|11373.9|11371.9|11365.4|11363.4|166
1653040800000|2022-05-20 10:00:00|11366.9|11364.9|11363.9|11361.9|11370.9|11368.9|11361.9|11359.9|154
1653041100000|2022-05-20 10:05:00|11363.4|11361.4|11370.9|11368.9|11371.9|11369.9|11362.9|11360.9|140
1653041400000|2022-05-20 10:10:00|11370.4|11368.4|11370.9|11368.9|11372.9|11370.9|11364.9|11362.9|206
1653041700000|2022-05-20 10:15:00|11370.4|11368.4|11364.4|11362.4|11370.9|11368.9|11361.9|11359.9|99
1653042000000|2022-05-20 10:20:00|11364.9|11362.9|11368.9|11366.9|11369.9|11367.9|11364.4|11362.4|90
1653042300000|2022-05-20 10:25:00|11369.4|11367.4|11371.4|11369.4|11373.4|11371.4|11367.4|11365.4|80
1653042600000|2022-05-20 10:30:00|11371.9|11369.9|11367.4|11365.4|11372.4|11370.4|11366.9|11364.9|140
1653042900000|2022-05-20 10:35:00|11367.9|11365.9|11365.4|11363.4|11368.4|11366.4|11363.4|11361.4|100
1653043200000|2022-05-20 10:40:00|11364.9|11362.9|11367.9|11365.9|11371.9|11369.9|11364.9|11362.9|230
1653043500000|2022-05-20 10:45:00|11368.4|11366.4|11370.9|11368.9|11371.4|11369.4|11364.9|11362.9|80
1653043800000|2022-05-20 10:50:00|11371.4|11369.4|11362.9|11360.9|11372.4|11370.4|11360.9|11358.9|69
1653044100000|2022-05-20 10:55:00|11362.4|11360.4|11367.4|11365.4|11368.4|11366.4|11361.9|11359.9|103
1653044400000|2022-05-20 11:00:00|11369.9|11367.9|11368.9|11366.9|11371.9|11369.9|11362.9|11360.9|144
1653044700000|2022-05-20 11:05:00|11369.4|11367.4|11362.4|11360.4|11369.4|11367.4|11358.9|11356.9|108
1653045000000|2022-05-20 11:10:00|11361.9|11359.9|11357.4|11355.4|11362.4|11360.4|11356.9|11354.9|132
1653045300000|2022-05-20 11:15:00|11357.9|11355.9|11355.4|11353.4|11359.4|11357.4|11353.9|11351.9|114
1653045600000|2022-05-20 11:20:00|11355.9|11353.9|11355.4|11353.4|11356.9|11354.9|11352.4|11350.4|114
1653045900000|2022-05-20 11:25:00|11355.9|11353.9|11360.4|11358.4|11360.9|11358.9|11352.9|11350.9|96
1653046200000|2022-05-20 11:30:00|11359.9|11357.9|11367.9|11365.9|11370.4|11368.4|11359.9|11357.9|91
1653046500000|2022-05-20 11:35:00|11367.4|11365.4|11370.9|11368.9|11373.9|11371.9|11364.9|11362.9|144
1653046800000|2022-05-20 11:40:00|11372.2|11370.2|11372.2|11370.2|11374.2|11372.2|11369.7|11367.7|141
1653047100000|2022-05-20 11:45:00|11372.7|11370.7|11372.2|11370.2|11375.2|11373.2|11370.2|11368.2|108
1653047400000|2022-05-20 11:50:00|11372.7|11370.7|11382.2|11380.2|11383.2|11381.2|11372.2|11370.2|111
1653047700000|2022-05-20 11:55:00|11382.7|11380.7|11376.2|11374.2|11385.2|11383.2|11374.7|11372.7|162
1653048000000|2022-05-20 12:00:00|11375.7|11373.7|11379.7|11377.7|11382.7|11380.7|11375.2|11373.2|121
1653048300000|2022-05-20 12:05:00|11380.2|11378.2|11375.2|11373.2|11382.2|11380.2|11374.2|11372.2|90
1653048600000|2022-05-20 12:10:00|11374.7|11372.7|11368.7|11366.7|11376.2|11374.2|11367.2|11365.2|103
1653048900000|2022-05-20 12:15:00|11369.2|11367.2|11369.2|11367.2|11372.2|11370.2|11367.7|11365.7|104
1653049200000|2022-05-20 12:20:00|11369.7|11367.7|11368.2|11366.2|11374.7|11372.7|11368.2|11366.2|89
1653049500000|2022-05-20 12:25:00|11368.7|11366.7|11366.2|11364.2|11371.2|11369.2|11363.2|11361.2|110
1653049800000|2022-05-20 12:30:00|11365.7|11363.7|11364.7|11362.7|11370.2|11368.2|11363.2|11361.2|107
1653050100000|2022-05-20 12:35:00|11365.2|11363.2|11361.2|11359.2|11369.2|11367.2|11359.2|11357.2|144
1653050400000|2022-05-20 12:40:00|11360.7|11358.7|11353.2|11351.2|11362.2|11360.2|11351.7|11349.7|144
1653050700000|2022-05-20 12:45:00|11353.7|11351.7|11347.2|11345.2|11355.2|11353.2|11344.2|11342.2|151
1653051000000|2022-05-20 12:50:00|11347.7|11345.7|11341.7|11339.7|11349.7|11347.7|11340.2|11338.2|150
1653051300000|2022-05-20 12:55:00|11341.2|11339.2|11343.7|11341.7|11344.2|11342.2|11334.2|11332.2|178
1653051600000|2022-05-20 13:00:00|11344.2|11342.2|11349.2|11347.2|11350.2|11348.2|11341.7|11339.7|126
1653051900000|2022-05-20 13:05:00|11349.7|11347.7|11347.2|11345.2|11350.2|11348.2|11342.7|11340.7|76
1653052200000|2022-05-20 13:10:00|11347.7|11345.7|11353.2|11351.2|11355.2|11353.2|11345.7|11343.7|1073
1653052500000|2022-05-20 13:15:00|11353.7|11351.7|11355.2|11353.2|11356.7|11354.7|11351.2|11349.2|86
1653052800000|2022-05-20 13:20:00|11354.7|11352.7|11354.7|11352.7|11357.7|11355.7|11353.2|11351.2|66
1653053100000|2022-05-20 13:25:00|11355.7|11353.7|11346.7|11344.7|11365.2|11363.2|11346.7|11344.7|206
1653053400000|2022-05-20 13:30:00|11347.2|11345.2|11341.7|11339.7|11351.7|11349.7|11338.2|11336.2|553
1653053700000|2022-05-20 13:35:00|11342.2|11340.2|11345.2|11343.2|11348.2|11346.2|11330.2|11328.2|264
1653054000000|2022-05-20 13:40:00|11346.2|11344.2|11350.7|11348.7|11357.2|11355.2|11341.2|11339.2|147
1653054300000|2022-05-20 13:45:00|11351.2|11349.2|11343.2|11341.2|11356.2|11354.2|11338.2|11336.2|201
1653054600000|2022-05-20 13:50:00|11342.7|11340.7|11357.2|11355.2|11358.7|11356.7|11342.2|11340.2|189
1653054900000|2022-05-20 13:55:00|11357.7|11355.7|11360.2|11358.2|11363.2|11361.2|11352.2|11350.2|142
1653055200000|2022-05-20 14:00:00|11359.7|11357.7|11363.2|11361.2|11370.2|11368.2|11356.7|11354.7|450
1653055500000|2022-05-20 14:05:00|11363.7|11361.7|11346.2|11344.2|11363.7|11361.7|11341.2|11339.2|309
1653055800000|2022-05-20 14:10:00|11346.6|11344.6|11359.1|11357.1|11360.1|11358.1|11345.1|11343.1|245
1653056100000|2022-05-20 14:15:00|11359.6|11357.6|11360.1|11358.1|11367.1|11365.1|11356.1|11354.1|180
1653056400000|2022-05-20 14:20:00|11359.6|11357.6|11356.1|11354.1|11361.6|11359.6|11349.1|11347.1|283
1653056700000|2022-05-20 14:25:00|11355.6|11353.6|11360.1|11358.1|11360.6|11358.6|11346.6|11344.6|223
1653057000000|2022-05-20 14:30:00|11359.6|11357.6|11357.6|11355.6|11364.6|11362.6|11354.6|11352.6|204
1653057300000|2022-05-20 14:35:00|11357.1|11355.1|11344.1|11342.1|11357.6|11355.6|11340.6|11338.6|207
1653057600000|2022-05-20 14:40:00|11343.6|11341.6|11354.1|11352.1|11356.1|11354.1|11343.6|11341.6|243
1653057900000|2022-05-20 14:45:00|11354.6|11352.6|11343.1|11341.1|11359.1|11357.1|11342.1|11340.1|125
1653058200000|2022-05-20 14:50:00|11343.6|11341.6|11328.1|11326.1|11345.6|11343.6|11327.1|11325.1|300
1653058500000|2022-05-20 14:55:00|11328.6|11326.6|11309.1|11307.1|11329.1|11327.1|11308.6|11306.6|277
1653058800000|2022-05-20 15:00:00|11308.6|11306.6|11315.6|11313.6|11319.1|11317.1|11306.6|11304.6|382
1653059100000|2022-05-20 15:05:00|11316.1|11314.1|11310.1|11308.1|11319.1|11317.1|11303.6|11301.6|424
1653059400000|2022-05-20 15:10:00|11309.6|11307.6|11305.1|11303.1|11310.6|11308.6|11299.6|11297.6|594
1653059700000|2022-05-20 15:15:00|11304.6|11302.6|11290.1|11288.1|11305.6|11303.6|11286.6|11284.6|645
1653060000000|2022-05-20 15:20:00|11290.6|11288.6|11292.6|11290.6|11304.6|11302.6|11288.1|11286.1|525
1653060300000|2022-05-20 15:25:00|11292.1|11290.1|11306.1|11304.1|11310.1|11308.1|11291.6|11289.6|1149
1653060600000|2022-05-20 15:30:00|11309.1|11307.1|11317.1|11315.1|11324.6|11322.6|11305.6|11303.6|882
1653060900000|2022-05-20 15:35:00|11318.1|11316.1|11299.6|11297.6|11318.1|11316.1|11296.6|11294.6|219
1653061200000|2022-05-20 15:40:00|11300.1|11298.1|11304.1|11302.1|11315.6|11313.6|11299.1|11297.1|164
1653061500000|2022-05-20 15:45:00|11303.6|11301.6|11317.6|11315.6|11318.6|11316.6|11302.6|11300.6|128
1653061800000|2022-05-20 15:50:00|11318.1|11316.1|11320.1|11318.1|11330.6|11328.6|11315.6|11313.6|103
1653062100000|2022-05-20 15:55:00|11320.6|11318.6|11315.6|11313.6|11325.1|11323.1|11315.6|11313.6|84
1653062400000|2022-05-20 16:00:00|11314.1|11312.1|11309.1|11307.1|11315.1|11313.1|11302.6|11300.6|56
1653062700000|2022-05-20 16:05:00|11308.6|11306.6|11291.6|11289.6|11317.1|11315.1|11291.6|11289.6|83
1653063000000|2022-05-20 16:10:00|11290.6|11288.6|11302.1|11300.1|11302.1|11300.1|11283.1|11281.1|81
1653063300000|2022-05-20 16:15:00|11301.1|11299.1|11295.6|11293.6|11302.6|11300.6|11291.6|11289.6|43
1653063600000|2022-05-20 16:20:00|11295.1|11293.1|11309.6|11307.6|11311.1|11309.1|11294.1|11292.1|34
1653063900000|2022-05-20 16:25:00|11309.1|11307.1|11299.1|11297.1|11309.6|11307.6|11294.1|11292.1|49
1653064200000|2022-05-20 16:30:00|11299.6|11297.6|11292.1|11290.1|11303.6|11301.6|11292.1|11290.1|37
1653064500000|2022-05-20 16:35:00|11291.6|11289.6|11284.1|11282.1|11292.6|11290.6|11280.1|11278.1|34
1653064800000|2022-05-20 16:40:00|11283.6|11281.6|11275.1|11273.1|11286.6|11284.6|11274.6|11272.6|43
1653065100000|2022-05-20 16:45:00|11275.6|11273.6|11272.6|11270.6|11276.1|11274.1|11262.6|11260.6|127
1653065400000|2022-05-20 16:50:00|11273.1|11271.1|11268.6|11266.6|11275.1|11273.1|11265.1|11263.1|25
1653065700000|2022-05-20 16:55:00|11269.1|11267.1|11270.6|11268.6|11278.6|11276.6|11267.1|11265.1|46
1653066000000|2022-05-20 17:00:00|11269.6|11267.6|11241.1|11239.1|11271.6|11269.6|11240.6|11238.6|156
1653066300000|2022-05-20 17:05:00|11240.6|11238.6|11233.1|11231.1|11248.1|11246.1|11230.1|11228.1|85
1653066600000|2022-05-20 17:10:00|11233.6|11231.6|11243.6|11241.6|11246.1|11244.1|11232.1|11230.1|65
1653066900000|2022-05-20 17:15:00|11244.1|11242.1|11232.6|11230.6|11247.6|11245.6|11230.6|11228.6|37
1653067200000|2022-05-20 17:20:00|11233.1|11231.1|11238.6|11236.6|11243.1|11241.1|11231.1|11229.1|21
1653067500000|2022-05-20 17:25:00|11237.1|11235.1|11231.6|11229.6|11241.1|11239.1|11230.1|11228.1|22
1653067800000|2022-05-20 17:30:00|11231.1|11229.1|11259.6|11257.6|11259.6|11257.6|11231.1|11229.1|28
1653068100000|2022-05-20 17:35:00|11259.1|11257.1|11258.6|11256.6|11265.1|11263.1|11254.6|11252.6|16
1653068400000|2022-05-20 17:40:00|11259.1|11257.1|11267.6|11265.6|11271.1|11269.1|11254.6|11252.6|10
1653068700000|2022-05-20 17:45:00|11267.1|11265.1|11272.1|11270.1|11278.1|11276.1|11264.6|11262.6|16
1653069000000|2022-05-20 17:50:00|11271.6|11269.6|11277.1|11275.1|11279.6|11277.6|11263.1|11261.1|17
1653069300000|2022-05-20 17:55:00|11277.6|11275.6|11278.6|11276.6|11281.1|11279.1|11274.6|11272.6|8
1653069600000|2022-05-20 18:00:00|11279.1|11277.1|11272.1|11270.1|11281.1|11279.1|11269.6|11267.6|10
1653069900000|2022-05-20 18:05:00|11272.6|11270.6|11269.6|11267.6|11274.1|11272.1|11263.6|11261.6|10
1653070200000|2022-05-20 18:10:00|11270.1|11268.1|11268.6|11266.6|11276.1|11274.1|11266.1|11264.1|7
1653070500000|2022-05-20 18:15:00|11268.1|11266.1|11266.1|11264.1|11271.1|11269.1|11261.1|11259.1|6
1653070800000|2022-05-20 18:20:00|11264.6|11262.6|11270.1|11268.1|11274.6|11272.6|11262.1|11260.1|4
1653071100000|2022-05-20 18:25:00|11270.6|11268.6|11274.1|11272.1|11276.1|11274.1|11267.1|11265.1|11
1653071400000|2022-05-20 18:30:00|11273.6|11271.6|11263.6|11261.6|11278.6|11276.6|11258.6|11256.6|17
1653071700000|2022-05-20 18:35:00|11264.1|11262.1|11268.6|11266.6|11273.6|11271.6|11262.6|11260.6|1
1653072000000|2022-05-20 18:40:00|11269.1|11267.1|11285.6|11283.6|11287.1|11285.1|11267.6|11265.6|21
1653072300000|2022-05-20 18:45:00|11286.1|11284.1|11285.6|11283.6|11287.1|11285.1|11275.6|11273.6|4
1653072600000|2022-05-20 18:50:00|11285.1|11283.1|11293.6|11291.6|11301.6|11299.6|11279.6|11277.6|32
1653072900000|2022-05-20 18:55:00|11294.1|11292.1|11286.1|11284.1|11299.1|11297.1|11285.6|11283.6|17
1653073200000|2022-05-20 19:00:00|11286.6|11284.6|11279.6|11277.6|11290.6|11288.6|11276.6|11274.6|28
1653073500000|2022-05-20 19:05:00|11280.1|11278.1|11272.6|11270.6|11282.1|11280.1|11271.1|11269.1|11
1653073800000|2022-05-20 19:10:00|11273.1|11271.1|11279.1|11277.1|11279.1|11277.1|11269.6|11267.6|53
1653074100000|2022-05-20 19:15:00|11279.6|11277.6|11288.6|11286.6|11292.1|11290.1|11279.1|11277.1|45
1653074400000|2022-05-20 19:20:00|11289.1|11287.1|11292.1|11290.1|11300.1|11298.1|11287.1|11285.1|33
1653074700000|2022-05-20 19:25:00|11292.6|11290.6|11307.1|11305.1|11309.6|11307.6|11290.6|11288.6|31
1653075000000|2022-05-20 19:30:00|11306.6|11304.6|11322.6|11320.6|11323.1|11321.1|11301.1|11299.1|54
1653075300000|2022-05-20 19:35:00|11322.1|11320.1|11327.6|11325.6|11335.6|11333.6|11314.1|11312.1|84
1653075600000|2022-05-20 19:40:00|11327.1|11325.1|11345.6|11343.6|11350.6|11348.6|11327.1|11325.1|48
1653075900000|2022-05-20 19:45:00|11346.1|11344.1|11351.1|11349.1|11351.1|11349.1|11340.1|11338.1|35
1653076200000|2022-05-20 19:50:00|11351.6|11349.6|11342.6|11340.6|11363.6|11361.6|11341.6|11339.6|116
1653076500000|2022-05-20 19:55:00|11343.1|11341.1|11357.2|11351.2|11358.1|11354.1|11340.1|11338.1|48
1653076800000|2022-05-20 20:00:00|11357.1|11351.1|11357.7|11351.7|11366|11360|11353.3|11347.3|0
1653077100000|2022-05-20 20:05:00|11358.1|11352.1|11348|11342|11359.4|11353.4|11345.4|11339.4|0
1653077400000|2022-05-20 20:10:00|11348.1|11342.1|11352.5|11346.5|11352.9|11346.9|11342.8|11336.8|0
1653077700000|2022-05-20 20:15:00|11352.9|11346.9|11362|11356|11363.3|11357.3|11352.5|11346.5|0
1653078000000|2022-05-20 20:20:00|11362.4|11356.4|11357.7|11351.7|11363.3|11357.3|11355.9|11349.9|0
1653078300000|2022-05-20 20:25:00|11358.1|11352.1|11354.2|11348.2|11358.7|11352.7|11352.5|11346.5|0
1653078600000|2022-05-20 20:30:00|11353.8|11347.8|11355.1|11349.1|11358.5|11352.5|11353.8|11347.8|0
1653078900000|2022-05-20 20:35:00|11354.7|11348.7|11357.7|11351.7|11359|11353|11353.3|11347.3|0
1653079200000|2022-05-20 20:40:00|11358.5|11352.5|11363.6|11357.6|11363.6|11357.6|11358.5|11352.5|0
1653079500000|2022-05-20 20:45:00|11363.5|11357.5|11363.6|11357.6|11364.5|11358.5|11361.3|11355.3|0
1653079800000|2022-05-20 20:50:00|11363.5|11357.5|11361.3|11355.3|11363.9|11357.9|11360.6|11354.6|0
1653080100000|2022-05-20 20:55:00|11361|11355|11361.2|11355.2|11362.1|11356.1|11359.1|11353.1|0
1653256800000|2022-05-22 22:00:00|11396|11390|11396.9|11390.9|11400.1|11394.1|11391.7|11385.7|0
1653257100000|2022-05-22 22:05:00|11396.7|11390.7|11394.2|11388.2|11398|11392|11389|11383|0
1653257400000|2022-05-22 22:10:00|11394.4|11388.4|11399.6|11393.6|11400.5|11394.5|11394.2|11388.2|0
1653257700000|2022-05-22 22:15:00|11399.4|11393.4|11398.1|11392.1|11401.6|11395.6|11394.6|11388.6|0
1653258000000|2022-05-22 22:20:00|11398.3|11392.3|11394|11388|11398.3|11392.3|11390.1|11384.1|0
1653258300000|2022-05-22 22:25:00|11393.8|11387.8|11389.5|11383.5|11393.8|11387.8|11383.3|11377.3|0
1653258600000|2022-05-22 22:30:00|11389.8|11383.8|11385.5|11379.5|11392.1|11386.1|11383.9|11377.9|0
1653258900000|2022-05-22 22:35:00|11385.6|11379.6|11396.2|11390.2|11396.2|11390.2|11385.2|11379.2|0
1653259200000|2022-05-22 22:40:00|11396.3|11390.3|11388.9|11382.9|11396.3|11390.3|11388.6|11382.6|0
1653259500000|2022-05-22 22:45:00|11388.6|11382.6|11393.8|11387.8|11397.3|11391.3|11388.6|11382.6|0
1653259800000|2022-05-22 22:50:00|11393.6|11387.6|11396.4|11390.4|11399.1|11393.1|11393.6|11387.6|0
1653260100000|2022-05-22 22:55:00|11396.3|11390.3|11396.8|11390.8|11397.7|11391.7|11395.1|11389.1|0
1653260400000|2022-05-22 23:00:00|11397.4|11391.4|11400.6|11394.6|11403|11397|11397.4|11391.4|0
1653260700000|2022-05-22 23:05:00|11400.5|11394.5|11401.6|11395.6|11404.6|11398.6|11399.7|11393.7|0
1653261000000|2022-05-22 23:10:00|11401.8|11395.8|11405.7|11399.7|11407|11401|11401.3|11395.3|0
1653261300000|2022-05-22 23:15:00|11406.1|11400.1|11402.6|11396.6|11408|11402|11402.4|11396.4|0
1653261600000|2022-05-22 23:20:00|11402.8|11396.8|11404.5|11398.5|11405.4|11399.4|11401.8|11395.8|0
1653261900000|2022-05-22 23:25:00|11405|11399|11410.6|11404.6|11413.6|11407.6|11405|11399|0
1653262200000|2022-05-22 23:30:00|11410.5|11404.5|11407.2|11401.2|11411.2|11405.2|11407.2|11401.2|0
1653262500000|2022-05-22 23:35:00|11407.4|11401.4|11408.5|11402.5|11412|11406|11406.3|11400.3|0
1653262800000|2022-05-22 23:40:00|11408.3|11402.3|11405.9|11399.9|11408.7|11402.7|11404.8|11398.8|0
1653263100000|2022-05-22 23:45:00|11406.1|11400.1|11408.3|11402.3|11412.4|11406.4|11405.9|11399.9|0
1653263400000|2022-05-22 23:50:00|11408.1|11402.1|11406.8|11400.8|11411.6|11405.6|11406.8|11400.8|0
1653263700000|2022-05-22 23:55:00|11407.2|11401.2|11407.6|11401.6|11410.7|11404.7|11406.3|11400.3|0
1653264000000|2022-05-23 00:00:00|11406.9|11400.9|11400.4|11394.4|11408.5|11402.5|11399.8|11393.8|0
1653264300000|2022-05-23 00:05:00|11400.6|11394.6|11401.1|11395.1|11402.4|11396.4|11398|11392|0
1653264600000|2022-05-23 00:10:00|11400.7|11394.7|11404.5|11398.5|11408.5|11402.5|11398|11392|0
1653264900000|2022-05-23 00:15:00|11379.4|11373.4|11396.8|11390.8|11398.8|11392.8|11377.5|11371.5|0
1653265200000|2022-05-23 00:20:00|11397.3|11391.3|11394.8|11388.8|11397.8|11391.8|11390.9|11384.9|0
1653265500000|2022-05-23 00:25:00|11395.8|11389.8|11396.8|11390.8|11398.8|11392.8|11394.8|11388.8|0
1653265800000|2022-05-23 00:30:00|11415.9|11409.9|11417.7|11411.7|11421.4|11415.4|11414.1|11408.1|0
1653266100000|2022-05-23 00:35:00|11417.8|11411.8|11414.1|11408.1|11419.6|11413.6|11414|11408|0
1653266400000|2022-05-23 00:40:00|11414|11408|11417.8|11411.8|11417.8|11411.8|11412.2|11406.2|0
1653266700000|2022-05-23 00:45:00|11418.7|11412.7|11417.7|11411.7|11419.6|11413.6|11417.7|11411.7|0
1653267000000|2022-05-23 00:50:00|11417.8|11411.8|11416.8|11410.8|11417.8|11411.8|11414.1|11408.1|0
1653267300000|2022-05-23 00:55:00|11417.7|11411.7|11415.9|11409.9|11419.5|11413.5|11414|11408|0
1653267600000|2022-05-23 01:00:00|11394.4|11388.4|11398.7|11392.7|11400.6|11394.6|11393.8|11387.8|0
1653267900000|2022-05-23 01:05:00|11399.5|11393.5|11397.1|11391.1|11402.6|11396.6|11393.1|11387.1|0
1653268200000|2022-05-23 01:10:00|11397.9|11391.9|11401.1|11395.1|11405|11399|11397.9|11391.9|0
1653268500000|2022-05-23 01:15:00|11401|11395|11391.2|11385.2|11401.1|11395.1|11389.2|11383.2|0
1653268800000|2022-05-23 01:20:00|11392|11386|11397.1|11391.1|11399.1|11393.1|11391.2|11385.2|0
1653269100000|2022-05-23 01:25:00|11397.9|11391.9|11400.1|11394.1|11403|11397|11397.9|11391.9|0
1653269400000|2022-05-23 01:30:00|11399.6|11393.6|11387.2|11381.2|11401.1|11395.1|11387.2|11381.2|0
1653269700000|2022-05-23 01:35:00|11385.5|11379.5|11393.1|11387.1|11393.1|11387.1|11383.3|11377.3|0
1653270000000|2022-05-23 01:40:00|11392.3|11386.3|11387.2|11381.2|11393.1|11387.1|11383.2|11377.2|0
1653270300000|2022-05-23 01:45:00|11386.3|11380.3|11383.3|11377.3|11387.2|11381.2|11381.3|11375.3|0
1653270600000|2022-05-23 01:50:00|11383.2|11377.2|11381.3|11375.3|11385.2|11379.2|11381.3|11375.3|0
1653270900000|2022-05-23 01:55:00|11381.7|11375.7|11381.3|11375.3|11383.2|11377.2|11379.3|11373.3|0
1653271200000|2022-05-23 02:00:00|11381.2|11375.2|11369.4|11363.4|11385.2|11379.2|11367.4|11361.4|0
1653271500000|2022-05-23 02:05:00|11369.3|11363.3|11367.4|11361.4|11371.3|11365.3|11365.4|11359.4|0
1653271800000|2022-05-23 02:10:00|11367.8|11361.8|11365.3|11359.3|11371.3|11365.3|11365.3|11359.3|0
1653272100000|2022-05-23 02:15:00|11365.4|11359.4|11365.3|11359.3|11366.3|11360.3|11359.4|11353.4|0
1653272400000|2022-05-23 02:20:00|11364.5|11358.5|11369.3|11363.3|11369.3|11363.3|11361.4|11355.4|0
1653272700000|2022-05-23 02:25:00|11368.4|11362.4|11369.3|11363.3|11371.3|11365.3|11367.3|11361.3|0
1653273000000|2022-05-23 02:30:00|11368.8|11362.8|11369.3|11363.3|11369.3|11363.3|11365.3|11359.3|0
1653273300000|2022-05-23 02:35:00|11369.7|11363.7|11371.7|11365.7|11375.2|11369.2|11369.7|11363.7|0
1653273600000|2022-05-23 02:40:00|11372.3|11366.3|11369.3|11363.3|11373.3|11367.3|11369.3|11363.3|0
1653273900000|2022-05-23 02:45:00|11393|11387|11393.9|11387.9|11393.9|11387.9|11392|11386|0
1653274200000|2022-05-23 02:50:00|11392.1|11386.1|11393.9|11387.9|11393.9|11387.9|11390.2|11384.2|0
1653274500000|2022-05-23 02:55:00|11393.8|11387.8|11395.7|11389.7|11395.7|11389.7|11393.8|11387.8|0
1653274800000|2022-05-23 03:00:00|11374.1|11368.1|11383.2|11377.2|11383.2|11377.2|11373.2|11367.2|0
1653275100000|2022-05-23 03:05:00|11382.7|11376.7|11381.2|11375.2|11383.2|11377.2|11379.2|11373.2|0
1653275400000|2022-05-23 03:10:00|11380.8|11374.8|11380.1|11374.1|11382.2|11376.2|11379.1|11373.1|0
1653275700000|2022-05-23 03:15:00|11379.7|11373.7|11375.2|11369.2|11381.1|11375.1|11375.1|11369.1|0
1653276000000|2022-05-23 03:20:00|11375.1|11369.1|11371.2|11365.2|11375.2|11369.2|11371.2|11365.2|0
1653276300000|2022-05-23 03:25:00|11370.3|11364.3|11369.1|11363.1|11373.2|11367.2|11368.2|11362.2|0
1653276600000|2022-05-23 03:30:00|11369.5|11363.5|11371.1|11365.1|11373|11367|11367.1|11361.1|0
1653276900000|2022-05-23 03:35:00|11370.2|11364.2|11369.1|11363.1|11373|11367|11368.1|11362.1|0
1653277200000|2022-05-23 03:40:00|11368.2|11362.2|11371.1|11365.1|11373|11367|11367.1|11361.1|0
1653277500000|2022-05-23 03:45:00|11393.8|11387.8|11395.6|11389.6|11396.5|11390.5|11393.7|11387.7|0
1653277800000|2022-05-23 03:50:00|11396.5|11390.5|11399.3|11393.3|11399.3|11393.3|11396.5|11390.5|0
1653278100000|2022-05-23 03:55:00|11399.2|11393.2|11399.2|11393.2|11401.1|11395.1|11399.2|11393.2|0
1653278400000|2022-05-23 04:00:00|11401|11395|11402.9|11396.9|11402.9|11396.9|11401|11395|0
1653278700000|2022-05-23 04:05:00|11402.8|11396.8|11402.9|11396.9|11402.9|11396.9|11402.8|11396.8|0
1653279000000|2022-05-23 04:10:00|11403.8|11397.8|11410.3|11404.3|11410.4|11404.4|11403.8|11397.8|0
1653279300000|2022-05-23 04:15:00|11408.5|11402.5|11410.3|11404.3|11412.2|11406.2|11406.7|11400.7|0
1653279600000|2022-05-23 04:20:00|11410.4|11404.4|11410.3|11404.3|11410.4|11404.4|11408.5|11402.5|0
1653279900000|2022-05-23 04:25:00|11408.5|11402.5|11410.1|11404.1|11412.1|11406.1|11408.5|11402.5|0
1653280200000|2022-05-23 04:30:00|11411|11405|11415.6|11409.6|11415.6|11409.6|11410.1|11404.1|0
1653280500000|2022-05-23 04:35:00|11415.5|11409.5|11411.8|11405.8|11415.5|11409.5|11411.8|11405.8|0
1653280800000|2022-05-23 04:40:00|11411.9|11405.9|11411.8|11405.8|11411.9|11405.9|11410|11404|0
1653281100000|2022-05-23 04:45:00|11411.9|11405.9|11406.3|11400.3|11411.9|11405.9|11406.3|11400.3|0
1653281400000|2022-05-23 04:50:00|11406.2|11400.2|11402.6|11396.6|11406.3|11400.3|11402.5|11396.5|0
1653281700000|2022-05-23 04:55:00|11403.5|11397.5|11406.3|11400.3|11406.3|11400.3|11402.6|11396.6|0
1653282000000|2022-05-23 05:00:00|11384.2|11378.2|11384.6|11378.6|11384.6|11378.6|11380.7|11374.7|0
1653282300000|2022-05-23 05:05:00|11383.8|11377.8|11386.9|11380.9|11386.9|11380.9|11382.7|11376.7|0
1653282600000|2022-05-23 05:10:00|11386|11380|11384.9|11378.9|11386.9|11380.9|11382.9|11376.9|0
1653282900000|2022-05-23 05:15:00|11406.6|11400.6|11404.7|11398.7|11408.4|11402.4|11404.7|11398.7|0
1653283200000|2022-05-23 05:20:00|11406.5|11400.5|11408.3|11402.3|11408.4|11402.4|11404.7|11398.7|0
1653283500000|2022-05-23 05:25:00|11406.5|11400.5|11410.2|11404.2|11410.2|11404.2|11406.5|11400.5|0
1653283800000|2022-05-23 05:30:00|11410.1|11404.1|11404.7|11398.7|11410.2|11404.2|11402.8|11396.8|0
1653284100000|2022-05-23 05:35:00|11404.6|11398.6|11406.6|11400.6|11408.4|11402.4|11402.8|11396.8|0
1653284400000|2022-05-23 05:40:00|11408.4|11402.4|11406.6|11400.6|11410.3|11404.3|11406.6|11400.6|0
1653284700000|2022-05-23 05:45:00|11386.1|11380.1|11405.1|11399.1|11407.1|11401.1|11385.1|11379.1|0
1653285000000|2022-05-23 05:50:00|11405.5|11399.5|11404|11398|11407.1|11401.1|11402.1|11396.1|0
1653285300000|2022-05-23 05:55:00|11403.6|11397.6|11394.1|11388.1|11407|11401|11394.1|11388.1|0
1653285600000|2022-05-23 06:00:00|11400.1|11398.1|11411.6|11409.6|11421.1|11419.1|11399.6|11397.6|32
1653285900000|2022-05-23 06:05:00|11412.1|11410.1|11426.6|11424.6|11427.6|11425.6|11406.6|11404.6|66
1653286200000|2022-05-23 06:10:00|11427.6|11425.6|11427.6|11425.6|11429.6|11427.6|11421.6|11419.6|35
1653286500000|2022-05-23 06:15:00|11427.1|11425.1|11436.1|11434.1|11441.1|11439.1|11425.1|11423.1|49
1653286800000|2022-05-23 06:20:00|11436.6|11434.6|11446.6|11444.6|11450.6|11448.6|11435.1|11433.1|45
1653287100000|2022-05-23 06:25:00|11446.1|11444.1|11440.1|11438.1|11447.1|11445.1|11433.6|11431.6|29
1653287400000|2022-05-23 06:30:00|11440.6|11438.6|11448.1|11446.1|11451.1|11449.1|11437.1|11435.1|64
1653287700000|2022-05-23 06:35:00|11448.6|11446.6|11463.6|11461.6|11466.1|11464.1|11441.6|11439.6|114
1653288000000|2022-05-23 06:40:00|11464.1|11462.1|11464.1|11462.1|11465.1|11463.1|11459.1|11457.1|48
1653288300000|2022-05-23 06:45:00|11464.6|11462.6|11451.1|11449.1|11466.6|11464.6|11448.6|11446.6|77
1653288600000|2022-05-23 06:50:00|11451.6|11449.6|11444.1|11442.1|11452.1|11450.1|11444.1|11442.1|75
1653288900000|2022-05-23 06:55:00|11443.6|11441.6|11449.6|11447.6|11457.6|11455.6|11438.6|11436.6|224
1653289200000|2022-05-23 07:00:00|11450.6|11448.6|11439.1|11437.1|11473.1|11471.1|11432.1|11430.1|794
1653289500000|2022-05-23 07:05:00|11438.6|11436.6|11458.6|11456.6|11458.6|11456.6|11438.1|11436.1|473
1653289800000|2022-05-23 07:10:00|11459.1|11457.1|11448.6|11446.6|11465.1|11463.1|11444.1|11442.1|486
1653290100000|2022-05-23 07:15:00|11449.1|11447.1|11445.1|11443.1|11452.6|11450.6|11434.1|11432.1|288
1653290400000|2022-05-23 07:20:00|11444.6|11442.6|11428.6|11426.6|11444.6|11442.6|11425.1|11423.1|291
1653290700000|2022-05-23 07:25:00|11429.1|11427.1|11428.6|11426.6|11435.6|11433.6|11423.6|11421.6|236
1653291000000|2022-05-23 07:30:00|11427.6|11425.6|11433.1|11431.1|11442.6|11440.6|11419.1|11417.1|260
1653291300000|2022-05-23 07:35:00|11433.6|11431.6|11435.6|11433.6|11438.1|11436.1|11429.6|11427.6|253
1653291600000|2022-05-23 07:40:00|11434|11432|11422.5|11420.5|11434.5|11432.5|11416|11414|257
1653291900000|2022-05-23 07:45:00|11422|11420|11426.5|11424.5|11429.5|11427.5|11422|11420|221
1653292200000|2022-05-23 07:50:00|11427|11425|11429|11427|11435|11433|11423|11421|225
1653292500000|2022-05-23 07:55:00|11430|11428|11432|11430|11434|11432|11422.5|11420.5|147
1653292800000|2022-05-23 08:00:00|11431.5|11429.5|11413|11411|11447.5|11445.5|11412.5|11410.5|273
1653293100000|2022-05-23 08:05:00|11412.5|11410.5|11413.5|11411.5|11419.5|11417.5|11410.5|11408.5|201
1653293400000|2022-05-23 08:10:00|11413|11411|11399.5|11397.5|11417|11415|11396.5|11394.5|131
1653293700000|2022-05-23 08:15:00|11399|11397|11391.5|11389.5|11404|11402|11388.5|11386.5|296
1653294000000|2022-05-23 08:20:00|11392.5|11390.5|11389.5|11387.5|11401|11399|11389.5|11387.5|148
1653294300000|2022-05-23 08:25:00|11389|11387|11401.5|11399.5|11402|11400|11388.5|11386.5|145
1653294600000|2022-05-23 08:30:00|11401|11399|11388.5|11386.5|11404|11402|11388.5|11386.5|112
1653294900000|2022-05-23 08:35:00|11388|11386|11382.5|11380.5|11388|11386|11378.5|11376.5|236
1653295200000|2022-05-23 08:40:00|11382|11380|11373.5|11371.5|11390|11388|11372.5|11370.5|328
1653295500000|2022-05-23 08:45:00|11374|11372|11381.5|11379.5|11384.5|11382.5|11374|11372|147
1653295800000|2022-05-23 08:50:00|11381|11379|11372|11370|11381.5|11379.5|11368|11366|116
1653296100000|2022-05-23 08:55:00|11371.5|11369.5|11367|11365|11375|11373|11364|11362|82
1653296400000|2022-05-23 09:00:00|11367.5|11365.5|11363.5|11361.5|11370.5|11368.5|11357.5|11355.5|123
1653296700000|2022-05-23 09:05:00|11363|11361|11357|11355|11366.5|11364.5|11356.5|11354.5|89
1653297000000|2022-05-23 09:10:00|11357.5|11355.5|11361|11359|11368.5|11366.5|11357.5|11355.5|99
1653297300000|2022-05-23 09:15:00|11361.5|11359.5|11361|11359|11362.5|11360.5|11348.5|11346.5|87
1653297600000|2022-05-23 09:20:00|11361.5|11359.5|11376.5|11374.5|11376.5|11374.5|11361.5|11359.5|75
1653297900000|2022-05-23 09:25:00|11377|11375|11387.5|11385.5|11389.5|11387.5|11375|11373|85
1653298200000|2022-05-23 09:30:00|11388|11386|11389|11387|11393|11391|11385|11383|78
1653298500000|2022-05-23 09:35:00|11389.5|11387.5|11391.5|11389.5|11398|11396|11388|11386|94
1653298800000|2022-05-23 09:40:00|11391|11389|11390|11388|11395|11393|11389|11387|98
1653299100000|2022-05-23 09:45:00|11390.5|11388.5|11381|11379|11391|11389|11380.5|11378.5|77
1653299400000|2022-05-23 09:50:00|11380.5|11378.5|11381|11379|11384.5|11382.5|11378.5|11376.5|57
1653299700000|2022-05-23 09:55:00|11380.5|11378.5|11374.5|11372.5|11380.5|11378.5|11366.5|11364.5|77
1653300000000|2022-05-23 10:00:00|11375|11373|11378.5|11376.5|11381|11379|11375|11373|81
1653300300000|2022-05-23 10:05:00|11378|11376|11385.5|11383.5|11388|11386|11376|11374|66
1653300600000|2022-05-23 10:10:00|11386|11384|11398|11396|11400|11398|11382|11380|122
1653300900000|2022-05-23 10:15:00|11398.5|11396.5|11390.5|11388.5|11401|11399|11390.5|11388.5|77
1653301200000|2022-05-23 10:20:00|11390|11388|11393.5|11391.5|11394|11392|11381.5|11379.5|122
1653301500000|2022-05-23 10:25:00|11394|11392|11401|11399|11401|11399|11393|11391|146
1653301800000|2022-05-23 10:30:00|11402|11400|11409.5|11407.5|11410|11408|11399|11397|108
1653302100000|2022-05-23 10:35:00|11410|11408|11412|11410|11412|11410|11406|11404|73
1653302400000|2022-05-23 10:40:00|11411.5|11409.5|11411|11409|11415|11413|11408|11406|117
1653302700000|2022-05-23 10:45:00|11412|11410|11414|11412|11419|11417|11407|11405|111
1653303000000|2022-05-23 10:50:00|11413.5|11411.5|11404|11402|11415.5|11413.5|11402|11400|214
1653303300000|2022-05-23 10:55:00|11404.5|11402.5|11411|11409|11411.5|11409.5|11402.5|11400.5|134
1653303600000|2022-05-23 11:00:00|11410.5|11408.5|11400.5|11398.5|11411|11409|11399.5|11397.5|109
1653303900000|2022-05-23 11:05:00|11400|11398|11398|11396|11401|11399|11393|11391|225
1653304200000|2022-05-23 11:10:00|11397.5|11395.5|11396|11394|11402|11400|11395.5|11393.5|80
1653304500000|2022-05-23 11:15:00|11396.5|11394.5|11387|11385|11398|11396|11385.5|11383.5|108
1653304800000|2022-05-23 11:20:00|11386.5|11384.5|11380.5|11378.5|11388|11386|11378|11376|53
1653305100000|2022-05-23 11:25:00|11380|11378|11386|11384|11389.5|11387.5|11380|11378|113
1653305400000|2022-05-23 11:30:00|11385.5|11383.5|11380|11378|11388|11386|11380|11378|107
1653305700000|2022-05-23 11:35:00|11379.5|11377.5|11377.5|11375.5|11383.5|11381.5|11375|11373|83
1653306000000|2022-05-23 11:40:00|11376.9|11374.9|11387.4|11385.4|11389.9|11387.9|11376.4|11374.4|94
1653306300000|2022-05-23 11:45:00|11386.9|11384.9|11380.9|11378.9|11387.4|11385.4|11379.4|11377.4|74
1653306600000|2022-05-23 11:50:00|11381.4|11379.4|11385.4|11383.4|11391.4|11389.4|11381.4|11379.4|213
1653306900000|2022-05-23 11:55:00|11385.9|11383.9|11394.4|11392.4|11394.4|11392.4|11384.9|11382.9|44
1653307200000|2022-05-23 12:00:00|11394.9|11392.9|11399.9|11397.9|11401.9|11399.9|11394.4|11392.4|112
1653307500000|2022-05-23 12:05:00|11400.4|11398.4|11388.4|11386.4|11401.4|11399.4|11387.9|11385.9|89
1653307800000|2022-05-23 12:10:00|11387.9|11385.9|11389.9|11387.9|11393.4|11391.4|11385.9|11383.9|158
1653308100000|2022-05-23 12:15:00|11390.4|11388.4|11391.9|11389.9|11395.9|11393.9|11385.9|11383.9|120
1653308400000|2022-05-23 12:20:00|11391.4|11389.4|11382.9|11380.9|11394.4|11392.4|11380.9|11378.9|337
1653308700000|2022-05-23 12:25:00|11383.4|11381.4|11377.4|11375.4|11384.9|11382.9|11371.4|11369.4|734
1653309000000|2022-05-23 12:30:00|11377.9|11375.9|11381.9|11379.9|11382.9|11380.9|11376.4|11374.4|129
1653309300000|2022-05-23 12:35:00|11382.4|11380.4|11397.4|11395.4|11398.4|11396.4|11382.4|11380.4|73
1653309600000|2022-05-23 12:40:00|11396.9|11394.9|11390.4|11388.4|11399.4|11397.4|11389.4|11387.4|97
1653309900000|2022-05-23 12:45:00|11389.9|11387.9|11388.9|11386.9|11394.4|11392.4|11386.9|11384.9|76
1653310200000|2022-05-23 12:50:00|11389.4|11387.4|11380.9|11378.9|11392.4|11390.4|11380.4|11378.4|86
1653310500000|2022-05-23 12:55:00|11379.9|11377.9|11378.4|11376.4|11382.9|11380.9|11377.9|11375.9|558
1653310800000|2022-05-23 13:00:00|11378.9|11376.9|11385.4|11383.4|11386.9|11384.9|11376.4|11374.4|63
1653311100000|2022-05-23 13:05:00|11385.9|11383.9|11386.4|11384.4|11386.4|11384.4|11381.4|11379.4|80
1653311400000|2022-05-23 13:10:00|11386.9|11384.9|11394.9|11392.9|11396.4|11394.4|11386.9|11384.9|120
1653311700000|2022-05-23 13:15:00|11395.4|11393.4|11388.9|11386.9|11396.4|11394.4|11387.9|11385.9|75
1653312000000|2022-05-23 13:20:00|11389.4|11387.4|11386.4|11384.4|11389.9|11387.9|11383.4|11381.4|57
1653312300000|2022-05-23 13:25:00|11385.9|11383.9|11381.9|11379.9|11387.9|11385.9|11380.4|11378.4|80
1653312600000|2022-05-23 13:30:00|11381.4|11379.4|11386.9|11384.9|11391.9|11389.9|11374.4|11372.4|254
1653312900000|2022-05-23 13:35:00|11387.4|11385.4|11386.9|11384.9|11388.9|11386.9|11375.9|11373.9|222
1653313200000|2022-05-23 13:40:00|11386.4|11384.4|11412.4|11410.4|11413.4|11411.4|11380.9|11378.9|194
1653313500000|2022-05-23 13:45:00|11411.4|11409.4|11417.9|11415.9|11419.9|11417.9|11407.4|11405.4|234
1653313800000|2022-05-23 13:50:00|11418.4|11416.4|11410.4|11408.4|11421.9|11419.9|11408.4|11406.4|239
1653314100000|2022-05-23 13:55:00|11410.9|11408.9|11402.4|11400.4|11415.4|11413.4|11399.9|11397.9|163
1653314400000|2022-05-23 14:00:00|11402.9|11400.9|11385.9|11383.9|11405.4|11403.4|11381.4|11379.4|205
1653314700000|2022-05-23 14:05:00|11386.4|11384.4|11392.9|11390.9|11400.9|11398.9|11383.4|11381.4|399
1653315000000|2022-05-23 14:10:00|11393|11391|11411.5|11409.5|11413.5|11411.5|11392|11390|422
1653315300000|2022-05-23 14:15:00|11412|11410|11423.5|11421.5|11427.5|11425.5|11406|11404|260
1653315600000|2022-05-23 14:20:00|11423|11421|11429.5|11427.5|11433.5|11431.5|11418.5|11416.5|334
1653315900000|2022-05-23 14:25:00|11430|11428|11432.5|11430.5|11433|11431|11412.5|11410.5|296
1653316200000|2022-05-23 14:30:00|11432|11430|11439.5|11437.5|11440.5|11438.5|11427.5|11425.5|272
1653316500000|2022-05-23 14:35:00|11439|11437|11431|11429|11440.5|11438.5|11427.5|11425.5|201
1653316800000|2022-05-23 14:40:00|11431.5|11429.5|11436|11434|11439.5|11437.5|11429.5|11427.5|159
1653317100000|2022-05-23 14:45:00|11436.5|11434.5|11432|11430|11440.5|11438.5|11422|11420|1180
1653317400000|2022-05-23 14:50:00|11431.5|11429.5|11431.5|11429.5|11435|11433|11419.5|11417.5|230
1653317700000|2022-05-23 14:55:00|11431|11429|11437.5|11435.5|11441|11439|11429|11427|202
1653318000000|2022-05-23 15:00:00|11438|11436|11453.5|11451.5|11455|11453|11436.5|11434.5|1243
1653318300000|2022-05-23 15:05:00|11454|11452|11452.5|11450.5|11456.5|11454.5|11449.5|11447.5|205
1653318600000|2022-05-23 15:10:00|11453|11451|11455.5|11453.5|11457.5|11455.5|11447.5|11445.5|1305
1653318900000|2022-05-23 15:15:00|11454.5|11452.5|11458.5|11456.5|11458.5|11456.5|11449|11447|490
1653319200000|2022-05-23 15:20:00|11458|11456|11466.5|11464.5|11469|11467|11452.5|11450.5|511
1653319500000|2022-05-23 15:25:00|11467|11465|11467.5|11465.5|11468|11466|11454.5|11452.5|1490
1653319800000|2022-05-23 15:30:00|11468|11466|11496|11494|11498|11496|11464.5|11462.5|1238
1653320100000|2022-05-23 15:35:00|11496.5|11494.5|11499.5|11497.5|11499.5|11497.5|11488.5|11486.5|258
1653320400000|2022-05-23 15:40:00|11500|11498|11496.5|11494.5|11504|11502|11495|11493|87
1653320700000|2022-05-23 15:45:00|11496|11494|11494.5|11492.5|11501.5|11499.5|11490|11488|115
1653321000000|2022-05-23 15:50:00|11495|11493|11495.5|11493.5|11497|11495|11490|11488|16
1653321300000|2022-05-23 15:55:00|11496|11494|11493|11491|11501.5|11499.5|11493|11491|35
1653321600000|2022-05-23 16:00:00|11493.5|11491.5|11497.5|11495.5|11499|11497|11490.5|11488.5|44
1653321900000|2022-05-23 16:05:00|11497|11495|11500|11498|11503|11501|11493|11491|70
1653322200000|2022-05-23 16:10:00|11499.5|11497.5|11493|11491|11500|11498|11490.5|11488.5|31
1653322500000|2022-05-23 16:15:00|11493.5|11491.5|11488|11486|11497|11495|11487.5|11485.5|52
1653322800000|2022-05-23 16:20:00|11488.5|11486.5|11492.5|11490.5|11494.5|11492.5|11488|11486|25
1653323100000|2022-05-23 16:25:00|11492|11490|11482.5|11480.5|11492.5|11490.5|11480.5|11478.5|49
1653323400000|2022-05-23 16:30:00|11483.5|11481.5|11484.5|11482.5|11488|11486|11475|11473|46
1653323700000|2022-05-23 16:35:00|11484|11482|11485|11483|11486.5|11484.5|11480|11478|14
1653324000000|2022-05-23 16:40:00|11484.5|11482.5|11475|11473|11485|11483|11472.5|11470.5|11
1653324300000|2022-05-23 16:45:00|11475.5|11473.5|11461.5|11459.5|11475.5|11473.5|11461.5|11459.5|15
1653324600000|2022-05-23 16:50:00|11462|11460|11463|11461|11463.5|11461.5|11458.5|11456.5|24
1653324900000|2022-05-23 16:55:00|11463.5|11461.5|11468.5|11466.5|11470|11468|11462|11460|22
1653325200000|2022-05-23 17:00:00|11469|11467|11465.5|11463.5|11472|11470|11465.5|11463.5|28
1653325500000|2022-05-23 17:05:00|11464.5|11462.5|11469.5|11467.5|11470|11468|11463|11461|66
1653325800000|2022-05-23 17:10:00|11469|11467|11469|11467|11471.5|11469.5|11466|11464|15
1653326100000|2022-05-23 17:15:00|11468.5|11466.5|11456|11454|11469|11467|11452|11450|24
1653326400000|2022-05-23 17:20:00|11455.5|11453.5|11457|11455|11458.5|11456.5|11449.5|11447.5|17
1653326700000|2022-05-23 17:25:00|11457.5|11455.5|11462|11460|11467|11465|11456.5|11454.5|11
1653327000000|2022-05-23 17:30:00|11461.5|11459.5|11466|11464|11471|11469|11458.5|11456.5|16
1653327300000|2022-05-23 17:35:00|11465.5|11463.5|11468|11466|11472.5|11470.5|11464|11462|15
1653327600000|2022-05-23 17:40:00|11467.5|11465.5|11469.5|11467.5|11470.5|11468.5|11464|11462|6
1653327900000|2022-05-23 17:45:00|11470|11468|11475.5|11473.5|11478|11476|11466.5|11464.5|18
1653328200000|2022-05-23 17:50:00|11475|11473|11470.5|11468.5|11476|11474|11470.5|11468.5|8
1653328500000|2022-05-23 17:55:00|11471|11469|11475.5|11473.5|11477|11475|11470|11468|10
1653328800000|2022-05-23 18:00:00|11477|11475|11475.5|11473.5|11483|11481|11471.5|11469.5|12
1653329100000|2022-05-23 18:05:00|11476.5|11474.5|11473.5|11471.5|11477.5|11475.5|11473|11471|16
1653329400000|2022-05-23 18:10:00|11473|11471|11482|11480|11484|11482|11473|11471|28
1653329700000|2022-05-23 18:15:00|11482.5|11480.5|11483|11481|11484.5|11482.5|11479|11477|3
1653330000000|2022-05-23 18:20:00|11482.5|11480.5|11481|11479|11485.5|11483.5|11479|11477|6
1653330300000|2022-05-23 18:25:00|11481.5|11479.5|11474|11472|11484|11482|11472|11470|10
1653330600000|2022-05-23 18:30:00|11475|11473|11476|11474|11476|11474|11470.5|11468.5|13
1653330900000|2022-05-23 18:35:00|11473|11471|11475.5|11473.5|11477.5|11475.5|11471.5|11469.5|10
1653331200000|2022-05-23 18:40:00|11476|11474|11484.5|11482.5|11484.5|11482.5|11472|11470|16
1653331500000|2022-05-23 18:45:00|11486.5|11484.5|11473|11471|11486.5|11484.5|11471.5|11469.5|15
1653331800000|2022-05-23 18:50:00|11472.5|11470.5|11473.5|11471.5|11476.5|11474.5|11466.5|11464.5|5
1653332100000|2022-05-23 18:55:00|11474|11472|11469|11467|11475|11473|11467|11465|3
1653332400000|2022-05-23 19:00:00|11469.5|11467.5|11477.5|11475.5|11478.5|11476.5|11468|11466|6
1653332700000|2022-05-23 19:05:00|11478|11476|11482.5|11480.5|11484|11482|11474.5|11472.5|7
1653333000000|2022-05-23 19:10:00|11482|11480|11471|11469|11483|11481|11465.5|11463.5|7
1653333300000|2022-05-23 19:15:00|11471.5|11469.5|11471|11469|11473.5|11471.5|11464|11462|14
1653333600000|2022-05-23 19:20:00|11470.5|11468.5|11459.5|11457.5|11472|11470|11455.5|11453.5|13
1653333900000|2022-05-23 19:25:00|11460|11458|11461.5|11459.5|11463.5|11461.5|11457.5|11455.5|17
1653334200000|2022-05-23 19:30:00|11461|11459|11469|11467|11472.5|11470.5|11461|11459|23
1653334500000|2022-05-23 19:35:00|11469.5|11467.5|11462|11460|11477.5|11475.5|11462|11460|8
1653334800000|2022-05-23 19:40:00|11462.5|11460.5|11455|11453|11465.5|11463.5|11451|11449|26
1653335100000|2022-05-23 19:45:00|11454.5|11452.5|11450.5|11448.5|11456|11454|11448.5|11446.5|17
1653335400000|2022-05-23 19:50:00|11453.5|11451.5|11460|11458|11466|11464|11453.5|11451.5|36
1653335700000|2022-05-23 19:55:00|11459.5|11457.5|11473|11467|11473|11469|11455.5|11453.5|58
1653336000000|2022-05-23 20:00:00|11473.7|11467.7|11474.8|11468.8|11480.1|11474.1|11473.7|11467.7|0
1653336300000|2022-05-23 20:05:00|11474.9|11468.9|11488.8|11482.8|11489.1|11483.1|11474.5|11468.5|0
1653336600000|2022-05-23 20:10:00|11488.7|11482.7|11479.9|11473.9|11488.8|11482.8|11478.6|11472.6|0
1653336900000|2022-05-23 20:15:00|11479.5|11473.5|11483.2|11477.2|11484.9|11478.9|11479|11473|0
1653337200000|2022-05-23 20:20:00|11482.8|11476.8|11480.7|11474.7|11482.8|11476.8|11480|11474|0
1653337500000|2022-05-23 20:25:00|11481.1|11475.1|11480|11474|11482.6|11476.6|11479.6|11473.6|0
1653337800000|2022-05-23 20:30:00|11480.2|11474.2|11480.2|11474.2|11481.8|11475.8|11479.6|11473.6|0
1653338100000|2022-05-23 20:35:00|11480.4|11474.4|11481.8|11475.8|11481.8|11475.8|11479.6|11473.6|0
1653338400000|2022-05-23 20:40:00|11481.5|11475.5|11481.1|11475.1|11482.6|11476.6|11480.7|11474.7|0
1653338700000|2022-05-23 20:45:00|11480.7|11474.7|11481.1|11475.1|11481.5|11475.5|11480|11474|0
1653339000000|2022-05-23 20:50:00|11481.5|11475.5|11481.5|11475.5|11483|11477|11481.5|11475.5|0
1653339300000|2022-05-23 20:55:00|11481.3|11475.3|11483|11477|11484.3|11478.3|11480.7|11474.7|0
1653339600000|2022-05-23 21:00:00|11482.8|11476.8|11483.7|11477.7|11483.7|11477.7|11482.6|11476.6|0
1653339900000|2022-05-23 21:05:00|11483.5|11477.5|11480|11474|11483.5|11477.5|11480|11474|0
1653340200000|2022-05-23 21:10:00|11480.5|11474.5|11474.8|11468.8|11480.5|11474.5|11474.4|11468.4|0
1653340500000|2022-05-23 21:15:00|11474.9|11468.9|11465.4|11459.4|11474.9|11468.9|11463.4|11457.4|0
1653340800000|2022-05-23 21:20:00|11465.1|11459.1|11462.4|11456.4|11465.1|11459.1|11461.3|11455.3|0
1653341100000|2022-05-23 21:25:00|11462.3|11456.3|11458.9|11452.9|11462.4|11456.4|11457.6|11451.6|0
1653341400000|2022-05-23 21:30:00|11459.7|11453.7|11453.9|11447.9|11459.7|11453.7|11453.9|11447.9|0
1653341700000|2022-05-23 21:35:00|11455|11449|11451.4|11445.4|11455.4|11449.4|11451|11445|0
1653342000000|2022-05-23 21:40:00|11451.6|11445.6|11448.2|11442.2|11454.2|11448.2|11447.5|11441.5|0
1653342300000|2022-05-23 21:45:00|11447.8|11441.8|11456.6|11450.6|11458.1|11452.1|11447.6|11441.6|0
1653342600000|2022-05-23 21:50:00|11456.8|11450.8|11452.5|11446.5|11456.8|11450.8|11451|11445|0
1653342900000|2022-05-23 21:55:00|11453.1|11447.1|11451.6|11445.6|11455.3|11449.3|11451.6|11445.6|0
1653343200000|2022-05-23 22:00:00|11451.2|11445.2|11422.6|11416.6|11451.2|11445.2|11410.2|11404.2|0
1653343500000|2022-05-23 22:05:00|11422.4|11416.4|11427.5|11421.5|11430.9|11424.9|11418.7|11412.7|0
1653343800000|2022-05-23 22:10:00|11427.9|11421.9|11435.5|11429.5|11436.1|11430.1|11425.4|11419.4|0
1653344100000|2022-05-23 22:15:00|11435.7|11429.7|11431.5|11425.5|11437.6|11431.6|11429.5|11423.5|0
1653344400000|2022-05-23 22:20:00|11431.3|11425.3|11425.9|11419.9|11433.2|11427.2|11423.9|11417.9|0
1653344700000|2022-05-23 22:25:00|11426.1|11420.1|11433.3|11427.3|11436.6|11430.6|11426.1|11420.1|0
1653345000000|2022-05-23 22:30:00|11433.1|11427.1|11439.4|11433.4|11439.6|11433.6|11430.5|11424.5|0
1653345300000|2022-05-23 22:35:00|11439.2|11433.2|11435.9|11429.9|11440.4|11434.4|11434.6|11428.6|0
1653345600000|2022-05-23 22:40:00|11436.3|11430.3|11438.5|11432.5|11438.9|11432.9|11435.7|11429.7|0
1653345900000|2022-05-23 22:45:00|11438.7|11432.7|11444|11438|11444.4|11438.4|11438.7|11432.7|0
1653346200000|2022-05-23 22:50:00|11443.5|11437.5|11440.5|11434.5|11444|11438|11438.2|11432.2|0
1653346500000|2022-05-23 22:55:00|11440.7|11434.7|11444.8|11438.8|11446.3|11440.3|11440.7|11434.7|0
1653346800000|2022-05-23 23:00:00|11445.3|11439.3|11447|11441|11447.4|11441.4|11444.8|11438.8|0
1653347100000|2022-05-23 23:05:00|11446.6|11440.6|11448.7|11442.7|11449.1|11443.1|11445.9|11439.9|0
1653347400000|2022-05-23 23:10:00|11448.3|11442.3|11445.7|11439.7|11449.1|11443.1|11445.2|11439.2|0
1653347700000|2022-05-23 23:15:00|11445.5|11439.5|11438.4|11432.4|11445.9|11439.9|11436.9|11430.9|0
1653348000000|2022-05-23 23:20:00|11438.8|11432.8|11439.6|11433.6|11440.1|11434.1|11438.4|11432.4|0
1653348300000|2022-05-23 23:25:00|11439.5|11433.5|11438.1|11432.1|11442.4|11436.4|11437.9|11431.9|0
1653348600000|2022-05-23 23:30:00|11438|11432|11440.1|11434.1|11440.1|11434.1|11437.7|11431.7|0
1653348900000|2022-05-23 23:35:00|11440|11434|11442.3|11436.3|11442.7|11436.7|11439.5|11433.5|0
1653349200000|2022-05-23 23:40:00|11442.5|11436.5|11446.8|11440.8|11447|11441|11442.5|11436.5|0
1653349500000|2022-05-23 23:45:00|11447|11441|11446.6|11440.6|11447|11441|11444.5|11438.5|0
1653349800000|2022-05-23 23:50:00|11447|11441|11447.3|11441.3|11451.3|11445.3|11446.2|11440.2|0
1653350100000|2022-05-23 23:55:00|11447.4|11441.4|11449|11443|11451.1|11445.1|11446.8|11440.8|0
1653350400000|2022-05-24 00:00:00|11448.3|11442.3|11442.5|11436.5|11449|11443|11438.4|11432.4|0
1653350700000|2022-05-24 00:05:00|11442.7|11436.7|11446.6|11440.6|11447|11441|11441.9|11435.9|0
1653351000000|2022-05-24 00:10:00|11446.4|11440.4|11446.2|11440.2|11449.4|11443.4|11445.1|11439.1|0
1653351300000|2022-05-24 00:15:00|11447.7|11441.7|11444.4|11438.4|11455.9|11449.9|11441.7|11435.7|0
1653351600000|2022-05-24 00:20:00|11444|11438|11440.4|11434.4|11444.4|11438.4|11438.5|11432.5|0
1653351900000|2022-05-24 00:25:00|11440.5|11434.5|11438.4|11432.4|11441.4|11435.4|11438.4|11432.4|0
1653352200000|2022-05-24 00:30:00|11436.7|11430.7|11440.4|11434.4|11445.9|11439.9|11436.7|11430.7|0
1653352500000|2022-05-24 00:35:00|11441.3|11435.3|11442.2|11436.2|11442.3|11436.3|11439.5|11433.5|0
1653352800000|2022-05-24 00:40:00|11442.3|11436.3|11442.2|11436.2|11444.1|11438.1|11440.3|11434.3|0
1653353100000|2022-05-24 00:45:00|11442|11436|11446.4|11440.4|11446.4|11440.4|11438.4|11432.4|0
1653353400000|2022-05-24 00:50:00|11445.5|11439.5|11444.4|11438.4|11446.4|11440.4|11444.4|11438.4|0
1653353700000|2022-05-24 00:55:00|11443.5|11437.5|11440.4|11434.4|11443.5|11437.5|11440.4|11434.4|0
1653354000000|2022-05-24 01:00:00|11440.8|11434.8|11438.4|11432.4|11442.4|11436.4|11438.4|11432.4|0
1653354300000|2022-05-24 01:05:00|11437.6|11431.6|11438.5|11432.5|11440.4|11434.4|11430.5|11424.5|0
1653354600000|2022-05-24 01:10:00|11438.9|11432.9|11436.4|11430.4|11442.4|11436.4|11436.4|11430.4|0
1653354900000|2022-05-24 01:15:00|11438.4|11432.4|11436.5|11430.5|11438.4|11432.4|11429.2|11423.2|0
1653355200000|2022-05-24 01:20:00|11435.6|11429.6|11436.5|11430.5|11440.2|11434.2|11432.8|11426.8|0
1653355500000|2022-05-24 01:25:00|11435.6|11429.6|11442|11436|11442|11436|11434.7|11428.7|0
1653355800000|2022-05-24 01:30:00|11441.5|11435.5|11442.3|11436.3|11442.3|11436.3|11438.4|11432.4|0
1653356100000|2022-05-24 01:35:00|11442.4|11436.4|11446.3|11440.3|11448.3|11442.3|11440.4|11434.4|0
1653356400000|2022-05-24 01:40:00|11446.7|11440.7|11450.3|11444.3|11454.2|11448.2|11446.3|11440.3|0
1653356700000|2022-05-24 01:45:00|11451.2|11445.2|11447.6|11441.6|11451.2|11445.2|11444.8|11438.8|0
1653357000000|2022-05-24 01:50:00|11447.5|11441.5|11453.1|11447.1|11453.1|11447.1|11445.7|11439.7|0
1653357300000|2022-05-24 01:55:00|11453|11447|11444.8|11438.8|11453.1|11447.1|11443.8|11437.8|0
1653357600000|2022-05-24 02:00:00|11445.8|11439.8|11442.3|11436.3|11446.3|11440.3|11438.4|11432.4|0
1653357900000|2022-05-24 02:05:00|11442.4|11436.4|11440.4|11434.4|11444.3|11438.3|11439.4|11433.4|0
1653358200000|2022-05-24 02:10:00|11440.8|11434.8|11442.3|11436.3|11444.3|11438.3|11440.3|11434.3|0
1653358500000|2022-05-24 02:15:00|11441.9|11435.9|11436.4|11430.4|11442|11436|11436.4|11430.4|0
1653358800000|2022-05-24 02:20:00|11436.5|11430.5|11438.3|11432.3|11440.1|11434.1|11436.4|11430.4|0
1653359100000|2022-05-24 02:25:00|11439.2|11433.2|11436.5|11430.5|11440.2|11434.2|11434.6|11428.6|0
1653359400000|2022-05-24 02:30:00|11436|11430|11434.4|11428.4|11436.4|11430.4|11432.4|11426.4|0
1653359700000|2022-05-24 02:35:00|11435.3|11429.3|11434.4|11428.4|11436.4|11430.4|11434.4|11428.4|0
1653360000000|2022-05-24 02:40:00|11434.8|11428.8|11432.4|11426.4|11436.4|11430.4|11432.4|11426.4|0
1653360300000|2022-05-24 02:45:00|11431.6|11425.6|11430.4|11424.4|11431.6|11425.6|11428.4|11422.4|0
1653360600000|2022-05-24 02:50:00|11430.5|11424.5|11432.4|11426.4|11432.4|11426.4|11429.5|11423.5|0
1653360900000|2022-05-24 02:55:00|11432.5|11426.5|11434.4|11428.4|11434.4|11428.4|11432.4|11426.4|0
1653361200000|2022-05-24 03:00:00|11434|11428|11434.4|11428.4|11434.4|11428.4|11432.4|11426.4|0
1653361500000|2022-05-24 03:05:00|11433.5|11427.5|11434.4|11428.4|11434.4|11428.4|11432.4|11426.4|0
1653361800000|2022-05-24 03:10:00|11434|11428|11433.2|11427.2|11434.4|11428.4|11432.2|11426.2|0
1653362100000|2022-05-24 03:15:00|11432.8|11426.8|11432.2|11426.2|11434.2|11428.2|11431.2|11425.2|0
1653362400000|2022-05-24 03:20:00|11432.6|11426.6|11429.2|11423.2|11434.2|11428.2|11428.2|11422.2|0
1653362700000|2022-05-24 03:25:00|11428.8|11422.8|11430.2|11424.2|11430.2|11424.2|11426.2|11420.2|0
1653363000000|2022-05-24 03:30:00|11431.7|11425.7|11432.6|11426.6|11432.6|11426.6|11430.8|11424.8|0
1653363300000|2022-05-24 03:35:00|11431.7|11425.7|11432.6|11426.6|11432.6|11426.6|11430.7|11424.7|0
1653363600000|2022-05-24 03:40:00|11430.8|11424.8|11430.8|11424.8|11432.6|11426.6|11430.7|11424.7|0
1653363900000|2022-05-24 03:45:00|11431.1|11425.1|11434.2|11428.2|11434.2|11428.2|11431.1|11425.1|0
1653364200000|2022-05-24 03:50:00|11434.1|11428.1|11438.1|11432.1|11438.1|11432.1|11432.2|11426.2|0
1653364500000|2022-05-24 03:55:00|11437.3|11431.3|11438.2|11432.2|11440.1|11434.1|11436.2|11430.2|0
1653364800000|2022-05-24 04:00:00|11438.1|11432.1|11440.4|11434.4|11440.4|11434.4|11438.1|11432.1|0
1653365100000|2022-05-24 04:05:00|11439.5|11433.5|11440.4|11434.4|11440.4|11434.4|11438.4|11432.4|0
1653365400000|2022-05-24 04:10:00|11439.9|11433.9|11434.4|11428.4|11440.4|11434.4|11434.4|11428.4|0
1653365700000|2022-05-24 04:15:00|11433.8|11427.8|11431|11425|11434.7|11428.7|11431|11425|0
1653366000000|2022-05-24 04:20:00|11431.1|11425.1|11432|11426|11432.9|11426.9|11431|11425|0
1653366300000|2022-05-24 04:25:00|11431.9|11425.9|11431|11425|11431.9|11425.9|11431|11425|0
1653366600000|2022-05-24 04:30:00|11430.4|11424.4|11428.5|11422.5|11430.4|11424.4|11426.5|11420.5|0
1653366900000|2022-05-24 04:35:00|11428.9|11422.9|11431.4|11425.4|11432.4|11426.4|11428.5|11422.5|0
1653367200000|2022-05-24 04:40:00|11431.9|11425.9|11430.4|11424.4|11432.4|11426.4|11430.4|11424.4|0
1653367500000|2022-05-24 04:45:00|11430|11424|11424.3|11418.3|11430|11424|11423.3|11417.3|0
1653367800000|2022-05-24 04:50:00|11423.9|11417.9|11428.2|11422.2|11428.2|11422.2|11422.3|11416.3|0
1653368100000|2022-05-24 04:55:00|11427.3|11421.3|11426.2|11420.2|11427.3|11421.3|11424.2|11418.2|0
1653368400000|2022-05-24 05:00:00|11425.2|11419.2|11426.2|11420.2|11426.2|11420.2|11420.2|11414.2|0
1653368700000|2022-05-24 05:05:00|11425.2|11419.2|11430.2|11424.2|11430.2|11424.2|11424.2|11418.2|0
1653369000000|2022-05-24 05:10:00|11431|11425|11417.9|11411.9|11432.1|11426.1|11417.9|11411.9|0
1653369300000|2022-05-24 05:15:00|11416.2|11410.2|11426.2|11420.2|11428.1|11422.1|11416.2|11410.2|0
1653369600000|2022-05-24 05:20:00|11426.6|11420.6|11424.2|11418.2|11428.2|11422.2|11423.2|11417.2|0
1653369900000|2022-05-24 05:25:00|11424.6|11418.6|11420.2|11414.2|11426.2|11420.2|11420.2|11414.2|0
1653370200000|2022-05-24 05:30:00|11420.1|11414.1|11421.2|11415.2|11421.2|11415.2|11417.2|11411.2|0
1653370500000|2022-05-24 05:35:00|11422.1|11416.1|11413.2|11407.2|11423.2|11417.2|11407.2|11401.2|0
1653370800000|2022-05-24 05:40:00|11412.8|11406.8|11407.2|11401.2|11413.2|11407.2|11407.2|11401.2|0
1653371100000|2022-05-24 05:45:00|11406.8|11400.8|11405.1|11399.1|11409.2|11403.2|11405.1|11399.1|0
1653371400000|2022-05-24 05:50:00|11404.3|11398.3|11405.1|11399.1|11405.1|11399.1|11401.1|11395.1|0
1653371700000|2022-05-24 05:55:00|11406|11400|11403.1|11397.1|11409.1|11403.1|11401.1|11395.1|0
1653372000000|2022-05-24 06:00:00|11415|11413|11429|11427|11431.5|11429.5|11411|11409|88
1653372300000|2022-05-24 06:05:00|11429.5|11427.5|11412.5|11410.5|11430.5|11428.5|11411|11409|68
1653372600000|2022-05-24 06:10:00|11413|11411|11419|11417|11419|11417|11413|11411|27
1653372900000|2022-05-24 06:15:00|11418.5|11416.5|11417.5|11415.5|11427|11425|11417.5|11415.5|39
1653373200000|2022-05-24 06:20:00|11418|11416|11424.5|11422.5|11428.5|11426.5|11415.5|11413.5|28
1653373500000|2022-05-24 06:25:00|11426|11424|11426.5|11424.5|11427.5|11425.5|11417.5|11415.5|22
1653373800000|2022-05-24 06:30:00|11426|11424|11426|11424|11428|11426|11423.5|11421.5|19
1653374100000|2022-05-24 06:35:00|11424|11422|11405|11403|11424|11422|11405|11403|62
1653374400000|2022-05-24 06:40:00|11405.5|11403.5|11395|11393|11406|11404|11393|11391|121
1653374700000|2022-05-24 06:45:00|11394|11392|11405|11403|11405|11403|11393|11391|20
1653375000000|2022-05-24 06:50:00|11404|11402|11408|11406|11415.5|11413.5|11404|11402|35
1653375300000|2022-05-24 06:55:00|11406.5|11404.5|11396.5|11394.5|11407|11405|11396|11394|71
1653375600000|2022-05-24 07:00:00|11400.5|11398.5|11392|11390|11420|11418|11382.5|11380.5|836
1653375900000|2022-05-24 07:05:00|11392.5|11390.5|11389|11387|11406|11404|11386|11384|347
1653376200000|2022-05-24 07:10:00|11388.5|11386.5|11408|11406|11414|11412|11385|11383|287
1653376500000|2022-05-24 07:15:00|11408.5|11406.5|11421.5|11419.5|11424|11422|11407|11405|291
1653376800000|2022-05-24 07:20:00|11421|11419|11425|11423|11428.5|11426.5|11420|11418|267
1653377100000|2022-05-24 07:25:00|11427|11425|11426.5|11424.5|11430|11428|11420|11418|241
1653377400000|2022-05-24 07:30:00|11426|11424|11432.5|11430.5|11443|11441|11423|11421|247
1653377700000|2022-05-24 07:35:00|11432|11430|11407|11405|11432|11430|11405|11403|307
1653378000000|2022-05-24 07:40:00|11406.5|11404.5|11397|11395|11410.5|11408.5|11390.5|11388.5|167
1653378300000|2022-05-24 07:45:00|11396.5|11394.5|11399.5|11397.5|11403.5|11401.5|11391.5|11389.5|140
1653378600000|2022-05-24 07:50:00|11399|11397|11406.5|11404.5|11406.5|11404.5|11395.5|11393.5|182
1653378900000|2022-05-24 07:55:00|11405.5|11403.5|11418.5|11416.5|11419.5|11417.5|11399.5|11397.5|153
1653379200000|2022-05-24 08:00:00|11418|11416|11427.5|11425.5|11429|11427|11415|11413|311
1653379500000|2022-05-24 08:05:00|11427|11425|11434.5|11432.5|11434.5|11432.5|11421.5|11419.5|299
1653379800000|2022-05-24 08:10:00|11434|11432|11448.5|11446.5|11449.5|11447.5|11432.5|11430.5|419
1653380100000|2022-05-24 08:15:00|11448|11446|11442.5|11440.5|11450.5|11448.5|11437.5|11435.5|334
1653380400000|2022-05-24 08:20:00|11442|11440|11441|11439|11444.5|11442.5|11434|11432|124
1653380700000|2022-05-24 08:25:00|11441.5|11439.5|11441|11439|11443|11441|11434.5|11432.5|71
1653381000000|2022-05-24 08:30:00|11441.5|11439.5|11441.5|11439.5|11447.5|11445.5|11437|11435|98
1653381300000|2022-05-24 08:35:00|11441|11439|11450.5|11448.5|11451.5|11449.5|11437.5|11435.5|58
1653381600000|2022-05-24 08:40:00|11450|11448|11444|11442|11451|11449|11439.5|11437.5|97
1653381900000|2022-05-24 08:45:00|11443.5|11441.5|11450.5|11448.5|11450.5|11448.5|11442.5|11440.5|67
1653382200000|2022-05-24 08:50:00|11449.5|11447.5|11437|11435|11450|11448|11434.5|11432.5|159
1653382500000|2022-05-24 08:55:00|11436.5|11434.5|11440|11438|11443|11441|11435.5|11433.5|67
1653382800000|2022-05-24 09:00:00|11440.5|11438.5|11439.5|11437.5|11446|11444|11438.5|11436.5|54
1653383100000|2022-05-24 09:05:00|11440|11438|11444|11442|11445.5|11443.5|11438.5|11436.5|186
1653383400000|2022-05-24 09:10:00|11444.5|11442.5|11457.5|11455.5|11458.5|11456.5|11442.5|11440.5|152
1653383700000|2022-05-24 09:15:00|11457|11455|11451.5|11449.5|11458|11456|11451|11449|63
1653384000000|2022-05-24 09:20:00|11452|11450|11454|11452|11455.5|11453.5|11451|11449|35
1653384300000|2022-05-24 09:25:00|11454.5|11452.5|11457|11455|11462|11460|11453.5|11451.5|59
1653384600000|2022-05-24 09:30:00|11457.5|11455.5|11456|11454|11458|11456|11449|11447|95
1653384900000|2022-05-24 09:35:00|11455.5|11453.5|11457.5|11455.5|11460.5|11458.5|11452|11450|46
1653385200000|2022-05-24 09:40:00|11458|11456|11462|11460|11463.5|11461.5|11454|11452|87
1653385500000|2022-05-24 09:45:00|11461.5|11459.5|11469|11467|11469.5|11467.5|11458.5|11456.5|94
1653385800000|2022-05-24 09:50:00|11468.5|11466.5|11470.5|11468.5|11470.5|11468.5|11464.5|11462.5|552
1653386100000|2022-05-24 09:55:00|11471|11469|11475.5|11473.5|11477|11475|11469.5|11467.5|85
1653386400000|2022-05-24 10:00:00|11476|11474|11468.5|11466.5|11476|11474|11465.5|11463.5|95
1653386700000|2022-05-24 10:05:00|11469|11467|11477|11475|11478.5|11476.5|11465|11463|134
1653387000000|2022-05-24 10:10:00|11476.5|11474.5|11475.5|11473.5|11479|11477|11471.5|11469.5|73
1653387300000|2022-05-24 10:15:00|11475|11473|11483|11481|11483|11481|11471|11469|118
1653387600000|2022-05-24 10:20:00|11482.5|11480.5|11486.5|11484.5|11488.5|11486.5|11481|11479|106
1653387900000|2022-05-24 10:25:00|11486|11484|11486.5|11484.5|11487.5|11485.5|11482|11480|35
1653388200000|2022-05-24 10:30:00|11487|11485|11489|11487|11492.5|11490.5|11484.5|11482.5|53
1653388500000|2022-05-24 10:35:00|11488.5|11486.5|11492|11490|11494.5|11492.5|11486.5|11484.5|78
1653388800000|2022-05-24 10:40:00|11491.5|11489.5|11488.5|11486.5|11493|11491|11486|11484|71
1653389100000|2022-05-24 10:45:00|11489|11487|11493.5|11491.5|11493.5|11491.5|11488.5|11486.5|72
1653389400000|2022-05-24 10:50:00|11493|11491|11494.5|11492.5|11496.5|11494.5|11492|11490|64
1653389700000|2022-05-24 10:55:00|11494|11492|11499.5|11497.5|11500.5|11498.5|11493.5|11491.5|81
1653390000000|2022-05-24 11:00:00|11498.5|11496.5|11506|11504|11507|11505|11498.5|11496.5|94
1653390300000|2022-05-24 11:05:00|11506.5|11504.5|11516|11514|11517.5|11515.5|11506|11504|80
1653390600000|2022-05-24 11:10:00|11516.5|11514.5|11513.5|11511.5|11517|11515|11508.5|11506.5|95
1653390900000|2022-05-24 11:15:00|11513|11511|11508|11506|11513|11511|11507|11505|61
1653391200000|2022-05-24 11:20:00|11508.5|11506.5|11499.5|11497.5|11510|11508|11499|11497|98
1653391500000|2022-05-24 11:25:00|11500|11498|11504|11502|11505|11503|11498.5|11496.5|72
1653391800000|2022-05-24 11:30:00|11503.5|11501.5|11503.5|11501.5|11506.5|11504.5|11500|11498|57
1653392100000|2022-05-24 11:35:00|11504|11502|11496|11494|11508.5|11506.5|11491.5|11489.5|308
1653392400000|2022-05-24 11:40:00|11496.2|11494.2|11497.2|11495.2|11501.2|11499.2|11489.7|11487.7|88
1653392700000|2022-05-24 11:45:00|11496.7|11494.7|11503.7|11501.7|11503.7|11501.7|11496.2|11494.2|47
1653393000000|2022-05-24 11:50:00|11504.2|11502.2|11503.2|11501.2|11504.7|11502.7|11499.2|11497.2|81
1653393300000|2022-05-24 11:55:00|11502.7|11500.7|11508.2|11506.2|11508.2|11506.2|11499.7|11497.7|58
1653393600000|2022-05-24 12:00:00|11508.7|11506.7|11513.2|11511.2|11513.7|11511.7|11505.7|11503.7|94
1653393900000|2022-05-24 12:05:00|11512.7|11510.7|11504.7|11502.7|11512.7|11510.7|11503.2|11501.2|127
1653394200000|2022-05-24 12:10:00|11505.2|11503.2|11506.2|11504.2|11509.2|11507.2|11504.7|11502.7|136
1653394500000|2022-05-24 12:15:00|11506.7|11504.7|11512.2|11510.2|11514.7|11512.7|11506.7|11504.7|120
1653394800000|2022-05-24 12:20:00|11511.7|11509.7|11511.7|11509.7|11512.2|11510.2|11506.2|11504.2|126
1653395100000|2022-05-24 12:25:00|11512.2|11510.2|11514.7|11512.7|11518.7|11516.7|11507.7|11505.7|110
1653395400000|2022-05-24 12:30:00|11515.2|11513.2|11511.7|11509.7|11515.7|11513.7|11510.2|11508.2|131
1653395700000|2022-05-24 12:35:00|11510.7|11508.7|11515.2|11513.2|11516.2|11514.2|11508.7|11506.7|94
1653396000000|2022-05-24 12:40:00|11515.7|11513.7|11511.7|11509.7|11516.2|11514.2|11510.2|11508.2|48
1653396300000|2022-05-24 12:45:00|11512.2|11510.2|11507.7|11505.7|11513.7|11511.7|11506.2|11504.2|274
1653396600000|2022-05-24 12:50:00|11508.2|11506.2|11504.2|11502.2|11508.7|11506.7|11502.7|11500.7|73
1653396900000|2022-05-24 12:55:00|11504.7|11502.7|11503.7|11501.7|11505.7|11503.7|11499.2|11497.2|56
1653397200000|2022-05-24 13:00:00|11504.2|11502.2|11500.7|11498.7|11505.2|11503.2|11495.7|11493.7|75
1653397500000|2022-05-24 13:05:00|11501.2|11499.2|11504.2|11502.2|11506.7|11504.7|11497.7|11495.7|67
1653397800000|2022-05-24 13:10:00|11503.7|11501.7|11503.7|11501.7|11507.2|11505.2|11500.7|11498.7|85
1653398100000|2022-05-24 13:15:00|11505.7|11503.7|11519.7|11517.7|11519.7|11517.7|11505.7|11503.7|85
1653398400000|2022-05-24 13:20:00|11520.2|11518.2|11518.7|11516.7|11522.7|11520.7|11515.7|11513.7|88
1653398700000|2022-05-24 13:25:00|11518.2|11516.2|11519.2|11517.2|11522.2|11520.2|11515.7|11513.7|156
1653399000000|2022-05-24 13:30:00|11519.7|11517.7|11512.7|11510.7|11525.2|11523.2|11508.2|11506.2|386
1653399300000|2022-05-24 13:35:00|11513.7|11511.7|11498.2|11496.2|11518.2|11516.2|11498.2|11496.2|235
1653399600000|2022-05-24 13:40:00|11497.7|11495.7|11514.2|11512.2|11514.7|11512.7|11497.2|11495.2|191
1653399900000|2022-05-24 13:45:00|11509.7|11507.7|11515.7|11513.7|11519.2|11517.2|11506.7|11504.7|189
1653400200000|2022-05-24 13:50:00|11515.2|11513.2|11520.2|11518.2|11527.7|11525.7|11513.7|11511.7|166
1653400500000|2022-05-24 13:55:00|11520.7|11518.7|11525.2|11523.2|11531.7|11529.7|11516.7|11514.7|166
1653400800000|2022-05-24 14:00:00|11524.7|11522.7|11495.2|11493.2|11526.7|11524.7|11487.7|11485.7|424
1653401100000|2022-05-24 14:05:00|11495.7|11493.7|11492.7|11490.7|11506.7|11504.7|11490.2|11488.2|172
1653401400000|2022-05-24 14:10:00|11492.9|11490.9|11487.9|11485.9|11500.4|11498.4|11486.4|11484.4|253
1653401700000|2022-05-24 14:15:00|11488.4|11486.4|11475.9|11473.9|11488.9|11486.9|11470.9|11468.9|390
1653402000000|2022-05-24 14:20:00|11474.4|11472.4|11481.9|11479.9|11489.9|11487.9|11473.4|11471.4|553
1653402300000|2022-05-24 14:25:00|11480.9|11478.9|11489.9|11487.9|11495.4|11493.4|11475.4|11473.4|370
1653402600000|2022-05-24 14:30:00|11488.9|11486.9|11470.4|11468.4|11488.9|11486.9|11470.4|11468.4|799
1653402900000|2022-05-24 14:35:00|11469.9|11467.9|11468.9|11466.9|11474.4|11472.4|11460.9|11458.9|301
1653403200000|2022-05-24 14:40:00|11468.4|11466.4|11469.4|11467.4|11478.9|11476.9|11460.4|11458.4|203
1653403500000|2022-05-24 14:45:00|11468.4|11466.4|11462.4|11460.4|11479.4|11477.4|11458.9|11456.9|195
1653403800000|2022-05-24 14:50:00|11461.4|11459.4|11461.4|11459.4|11465.4|11463.4|11455.4|11453.4|176
1653404100000|2022-05-24 14:55:00|11461.9|11459.9|11471.4|11469.4|11471.4|11469.4|11458.4|11456.4|136
1653404400000|2022-05-24 15:00:00|11470.4|11468.4|11497.9|11495.9|11500.4|11498.4|11468.9|11466.9|577
1653404700000|2022-05-24 15:05:00|11497.4|11495.4|11506.4|11504.4|11508.4|11506.4|11495.4|11493.4|527
1653405000000|2022-05-24 15:10:00|11506.9|11504.9|11512.9|11510.9|11516.9|11514.9|11500.9|11498.9|716
1653405300000|2022-05-24 15:15:00|11511.9|11509.9|11506.9|11504.9|11526.4|11524.4|11506.9|11504.9|801
1653405600000|2022-05-24 15:20:00|11507.4|11505.4|11506.9|11504.9|11508.9|11506.9|11488.9|11486.9|903
1653405900000|2022-05-24 15:25:00|11506.4|11504.4|11489.9|11487.9|11515.4|11513.4|11487.9|11485.9|2190
1653406200000|2022-05-24 15:30:00|11489.4|11487.4|11496.9|11494.9|11499.9|11497.9|11479.9|11477.9|1369
1653406500000|2022-05-24 15:35:00|11495.9|11493.9|11495.9|11493.9|11500.4|11498.4|11488.4|11486.4|315
1653406800000|2022-05-24 15:40:00|11495.4|11493.4|11506.9|11504.9|11507.9|11505.9|11490.4|11488.4|666
1653407100000|2022-05-24 15:45:00|11508.4|11506.4|11521.4|11519.4|11521.9|11519.9|11504.9|11502.9|72
1653407400000|2022-05-24 15:50:00|11521.9|11519.9|11498.9|11496.9|11521.9|11519.9|11498.9|11496.9|1080
1653407700000|2022-05-24 15:55:00|11499.9|11497.9|11505.4|11503.4|11514.9|11512.9|11499.9|11497.9|30
1653408000000|2022-05-24 16:00:00|11504.9|11502.9|11508.9|11506.9|11510.9|11508.9|11496.9|11494.9|16
1653408300000|2022-05-24 16:05:00|11509.4|11507.4|11513.9|11511.9|11515.9|11513.9|11499.9|11497.9|18
1653408600000|2022-05-24 16:10:00|11513.4|11511.4|11512.4|11510.4|11519.9|11517.9|11510.9|11508.9|39
1653408900000|2022-05-24 16:15:00|11512.9|11510.9|11515.4|11513.4|11524.9|11522.9|11512.9|11510.9|56
1653409200000|2022-05-24 16:20:00|11514.4|11512.4|11519.9|11517.9|11522.4|11520.4|11508.9|11506.9|35
1653409500000|2022-05-24 16:25:00|11519.4|11517.4|11516.4|11514.4|11524.9|11522.9|11515.4|11513.4|29
1653409800000|2022-05-24 16:30:00|11516.9|11514.9|11512.4|11510.4|11521.9|11519.9|11511.4|11509.4|19
1653410100000|2022-05-24 16:35:00|11511.9|11509.9|11499.4|11497.4|11512.9|11510.9|11495.9|11493.9|29
1653410400000|2022-05-24 16:40:00|11499.9|11497.9|11493.9|11491.9|11501.4|11499.4|11493.4|11491.4|6
1653410700000|2022-05-24 16:45:00|11493.4|11491.4|11496.9|11494.9|11498.9|11496.9|11489.9|11487.9|14
1653411000000|2022-05-24 16:50:00|11497.4|11495.4|11499.4|11497.4|11501.9|11499.9|11493.4|11491.4|61
1653411300000|2022-05-24 16:55:00|11499.9|11497.9|11510.9|11508.9|11517.4|11515.4|11499.4|11497.4|28
1653411600000|2022-05-24 17:00:00|11511.4|11509.4|11490.9|11488.9|11511.9|11509.9|11490.4|11488.4|16
1653411900000|2022-05-24 17:05:00|11490.4|11488.4|11495.4|11493.4|11498.4|11496.4|11490.4|11488.4|9
1653412200000|2022-05-24 17:10:00|11494.9|11492.9|11497.9|11495.9|11502.9|11500.9|11493.9|11491.9|12
1653412500000|2022-05-24 17:15:00|11497.4|11495.4|11498.9|11496.9|11502.9|11500.9|11492.9|11490.9|2
1653412800000|2022-05-24 17:20:00|11498.4|11496.4|11493.4|11491.4|11498.9|11496.9|11487.4|11485.4|25
1653413100000|2022-05-24 17:25:00|11492.9|11490.9|11500.9|11498.9|11504.9|11502.9|11490.9|11488.9|7
1653413400000|2022-05-24 17:30:00|11499.4|11497.4|11497.9|11495.9|11499.9|11497.9|11495.4|11493.4|5
1653413700000|2022-05-24 17:35:00|11498.4|11496.4|11510.9|11508.9|11512.9|11510.9|11497.9|11495.9|1
1653414000000|2022-05-24 17:40:00|11511.4|11509.4|11522.4|11520.4|11524.4|11522.4|11510.9|11508.9|5
1653414300000|2022-05-24 17:45:00|11521.9|11519.9|11526.4|11524.4|11528.4|11526.4|11520.9|11518.9|13
1653414600000|2022-05-24 17:50:00|11525.9|11523.9|11527.9|11525.9|11528.4|11526.4|11523.9|11521.9|2
1653414900000|2022-05-24 17:55:00|11527.4|11525.4|11523.9|11521.9|11531.4|11529.4|11521.4|11519.4|16
1653415200000|2022-05-24 18:00:00|11524.4|11522.4|11514.9|11512.9|11527.4|11525.4|11514.4|11512.4|6
1653415500000|2022-05-24 18:05:00|11515.4|11513.4|11533.9|11531.9|11537.4|11535.4|11514.9|11512.9|23
1653415800000|2022-05-24 18:10:00|11533.4|11531.4|11538.4|11536.4|11547.9|11545.9|11532.9|11530.9|7
1653416100000|2022-05-24 18:15:00|11538.9|11536.9|11523.9|11521.9|11539.4|11537.4|11521.9|11519.9|19
1653416400000|2022-05-24 18:20:00|11523.4|11521.4|11531.4|11529.4|11532.4|11530.4|11520.4|11518.4|13
1653416700000|2022-05-24 18:25:00|11532.4|11530.4|11529.4|11527.4|11535.9|11533.9|11529.4|11527.4|2
1653417000000|2022-05-24 18:30:00|11529.9|11527.9|11536.4|11534.4|11537.4|11535.4|11523.4|11521.4|37
1653417300000|2022-05-24 18:35:00|11535.9|11533.9|11538.9|11536.9|11543.4|11541.4|11533.4|11531.4|13
1653417600000|2022-05-24 18:40:00|11539.4|11537.4|11519.9|11517.9|11540.9|11538.9|11519.9|11517.9|8
1653417900000|2022-05-24 18:45:00|11520.4|11518.4|11510.4|11508.4|11523.9|11521.9|11508.9|11506.9|12
1653418200000|2022-05-24 18:50:00|11510.9|11508.9|11505.9|11503.9|11510.9|11508.9|11503.9|11501.9|5
1653418500000|2022-05-24 18:55:00|11505.4|11503.4|11511.9|11509.9|11511.9|11509.9|11500.4|11498.4|32
1653418800000|2022-05-24 19:00:00|11510.4|11508.4|11522.4|11520.4|11525.9|11523.9|11510.4|11508.4|43
1653419100000|2022-05-24 19:05:00|11522.9|11520.9|11526.9|11524.9|11534.9|11532.9|11522.9|11520.9|16
1653419400000|2022-05-24 19:10:00|11527.4|11525.4|11531.9|11529.9|11534.9|11532.9|11527.4|11525.4|8
1653419700000|2022-05-24 19:15:00|11532.4|11530.4|11533.4|11531.4|11536.9|11534.9|11531.9|11529.9|11
1653420000000|2022-05-24 19:20:00|11532.9|11530.9|11532.9|11530.9|11536.9|11534.9|11521.4|11519.4|34
1653420300000|2022-05-24 19:25:00|11533.4|11531.4|11540.4|11538.4|11540.9|11538.9|11527.4|11525.4|17
1653420600000|2022-05-24 19:30:00|11540.9|11538.9|11542.4|11540.4|11542.9|11540.9|11537.4|11535.4|40
1653420900000|2022-05-24 19:35:00|11542.9|11540.9|11557.4|11555.4|11559.9|11557.9|11542.4|11540.4|172
1653421200000|2022-05-24 19:40:00|11557.9|11555.9|11554.9|11552.9|11559.9|11557.9|11553.4|11551.4|89
1653421500000|2022-05-24 19:45:00|11554.4|11552.4|11554.4|11552.4|11561.9|11559.9|11552.9|11550.9|59
1653421800000|2022-05-24 19:50:00|11554.9|11552.9|11534.4|11532.4|11558.4|11556.4|11533.4|11531.4|126
1653422100000|2022-05-24 19:55:00|11533.9|11531.9|11539.4|11533.4|11541.9|11539.9|11533.4|11530.6|66
1653422400000|2022-05-24 20:00:00|11540.7|11534.7|11549|11543|11553.7|11547.7|11540.3|11534.3|1
1653422700000|2022-05-24 20:05:00|11548.9|11542.9|11547.3|11541.3|11548.9|11542.9|11544.8|11538.8|0
1653423000000|2022-05-24 20:10:00|11547.1|11541.1|11549.2|11543.2|11549.7|11543.7|11545|11539|0
1653423300000|2022-05-24 20:15:00|11549.1|11543.1|11547.7|11541.7|11550.9|11544.9|11547|11541|0
1653423600000|2022-05-24 20:20:00|11547.4|11541.4|11539|11533|11547.7|11541.7|11536.4|11530.4|0
1653423900000|2022-05-24 20:25:00|11538.8|11532.8|11542.2|11536.2|11542.6|11536.6|11538.1|11532.1|0
1653424200000|2022-05-24 20:30:00|11542.3|11536.3|11542.2|11536.2|11543.4|11537.4|11541.5|11535.5|0
1653424500000|2022-05-24 20:35:00|11542.3|11536.3|11543.1|11537.1|11543.9|11537.9|11542.2|11536.2|0
1653424800000|2022-05-24 20:40:00|11544.1|11538.1|11544.2|11538.2|11545.6|11539.6|11543.1|11537.1|0
1653425100000|2022-05-24 20:45:00|11544.6|11538.6|11548.3|11542.3|11548.9|11542.9|11544.2|11538.2|0
1653425400000|2022-05-24 20:50:00|11548.2|11542.2|11549.9|11543.9|11549.9|11543.9|11548.2|11542.2|0
1653425700000|2022-05-24 20:55:00|11549.6|11543.6|11552.2|11546.2|11554.5|11548.5|11549.6|11543.6|0
1653426000000|2022-05-24 21:00:00|11551.1|11545.1|11552|11546|11552.4|11546.4|11551.1|11545.1|0
1653426300000|2022-05-24 21:05:00|11551.9|11545.9|11552.8|11546.8|11552.8|11546.8|11550.6|11544.6|0
1653426600000|2022-05-24 21:10:00|11552.4|11546.4|11552.4|11546.4|11553|11547|11552.3|11546.3|0
1653426900000|2022-05-24 21:15:00|11552.5|11546.5|11553.6|11547.6|11554.1|11548.1|11552.3|11546.3|0
1653427200000|2022-05-24 21:20:00|11553.4|11547.4|11553.4|11547.4|11553.4|11547.4|11552.4|11546.4|0
1653427500000|2022-05-24 21:25:00|11553.2|11547.2|11553.4|11547.4|11553.8|11547.8|11553|11547|0
1653427800000|2022-05-24 21:30:00|11552.4|11546.4|11553|11547|11553.2|11547.2|11552.4|11546.4|0
1653428100000|2022-05-24 21:35:00|11553.4|11547.4|11553.4|11547.4|11553.6|11547.6|11553.4|11547.4|0
1653428400000|2022-05-24 21:40:00|11553.6|11547.6|11553.6|11547.6|11553.8|11547.8|11553.6|11547.6|0
1653428700000|2022-05-24 21:45:00|11553.4|11547.4|11552.3|11546.3|11553.4|11547.4|11552.3|11546.3|0
1653429000000|2022-05-24 21:50:00|11552.8|11546.8|11554|11548|11554|11548|11552.8|11546.8|0
1653429300000|2022-05-24 21:55:00|11553.8|11547.8|11553.4|11547.4|11554|11548|11553.2|11547.2|0
1653429600000|2022-05-24 22:00:00|11553.2|11547.2|11556.8|11550.8|11558.1|11552.1|11553.2|11547.2|0
1653429900000|2022-05-24 22:05:00|11556.6|11550.6|11557.4|11551.4|11558.3|11552.3|11555.7|11549.7|0
1653430200000|2022-05-24 22:10:00|11557.7|11551.7|11561.2|11555.2|11564.9|11558.9|11557.4|11551.4|0
1653430500000|2022-05-24 22:15:00|11561.3|11555.3|11563.2|11557.2|11564.9|11558.9|11561|11555|0
1653430800000|2022-05-24 22:20:00|11562.9|11556.9|11560.7|11554.7|11563.2|11557.2|11557.4|11551.4|0
1653431100000|2022-05-24 22:25:00|11560.8|11554.8|11560.3|11554.3|11562.6|11556.6|11559.9|11553.9|0
1653431400000|2022-05-24 22:30:00|11560.7|11554.7|11562.6|11556.6|11562.6|11556.6|11558.8|11552.8|0
1653431700000|2022-05-24 22:35:00|11563.1|11557.1|11563.2|11557.2|11565.1|11559.1|11562.6|11556.6|0
1653432000000|2022-05-24 22:40:00|11562.6|11556.6|11557.4|11551.4|11563.5|11557.5|11557.1|11551.1|0
1653432300000|2022-05-24 22:45:00|11557.1|11551.1|11556.7|11550.7|11557.4|11551.4|11555.2|11549.2|0
1653432600000|2022-05-24 22:50:00|11556.9|11550.9|11555.1|11549.1|11556.9|11550.9|11554.2|11548.2|0
1653432900000|2022-05-24 22:55:00|11554.7|11548.7|11558.1|11552.1|11559|11553|11554.6|11548.6|0
1653433200000|2022-05-24 23:00:00|11559|11553|11559.2|11553.2|11559.8|11553.8|11558.1|11552.1|0
1653433500000|2022-05-24 23:05:00|11559.8|11553.8|11562.4|11556.4|11563.6|11557.6|11559.8|11553.8|0
1653433800000|2022-05-24 23:10:00|11562.2|11556.2|11564.7|11558.7|11565.1|11559.1|11562.1|11556.1|0
1653434100000|2022-05-24 23:15:00|11564.5|11558.5|11561.7|11555.7|11564.7|11558.7|11561.4|11555.4|0
1653434400000|2022-05-24 23:20:00|11561.8|11555.8|11562.1|11556.1|11562.5|11556.5|11561.7|11555.7|0
1653434700000|2022-05-24 23:25:00|11562.5|11556.5|11559.8|11553.8|11563.3|11557.3|11559.5|11553.5|0
1653435000000|2022-05-24 23:30:00|11559.9|11553.9|11561|11555|11562.5|11556.5|11559.9|11553.9|0
1653435300000|2022-05-24 23:35:00|11561.4|11555.4|11559.8|11553.8|11561.4|11555.4|11559.5|11553.5|0
1653435600000|2022-05-24 23:40:00|11559.7|11553.7|11557.8|11551.8|11559.8|11553.8|11557.8|11551.8|0
1653435900000|2022-05-24 23:45:00|11557.4|11551.4|11554.6|11548.6|11557.4|11551.4|11554.2|11548.2|0
1653436200000|2022-05-24 23:50:00|11554.8|11548.8|11553|11547|11555.5|11549.5|11553|11547|0
1653436500000|2022-05-24 23:55:00|11552.9|11546.9|11555.9|11549.9|11556.3|11550.3|11552.3|11546.3|0
1653436800000|2022-05-25 00:00:00|11555.5|11549.5|11550.8|11544.8|11555.5|11549.5|11549.8|11543.8|0
1653437100000|2022-05-25 00:05:00|11550.2|11544.2|11552.3|11546.3|11553.5|11547.5|11549.5|11543.5|0
1653437400000|2022-05-25 00:10:00|11552|11546|11550.8|11544.8|11552.7|11546.7|11546.1|11540.1|0
1653437700000|2022-05-25 00:15:00|11550.2|11544.2|11536.4|11530.4|11550.2|11544.2|11530.8|11524.8|0
1653438000000|2022-05-25 00:20:00|11536|11530|11538.4|11532.4|11539.4|11533.4|11532.4|11526.4|0
1653438300000|2022-05-25 00:25:00|11536.4|11530.4|11544.5|11538.5|11544.5|11538.5|11530.4|11524.4|0
1653438600000|2022-05-25 00:30:00|11544|11538|11542.4|11536.4|11546.5|11540.5|11539.4|11533.4|0
1653438900000|2022-05-25 00:35:00|11542.9|11536.9|11542.5|11536.5|11544.5|11538.5|11540.4|11534.4|0
1653439200000|2022-05-25 00:40:00|11544.5|11538.5|11548.5|11542.5|11548.5|11542.5|11543.5|11537.5|0
1653439500000|2022-05-25 00:45:00|11547.6|11541.6|11546.6|11540.6|11550.3|11544.3|11545.6|11539.6|0
1653439800000|2022-05-25 00:50:00|11547.5|11541.5|11547.4|11541.4|11551.2|11545.2|11545.6|11539.6|0
1653440100000|2022-05-25 00:55:00|11547.5|11541.5|11547.4|11541.4|11549.3|11543.3|11546.5|11540.5|0
1653440400000|2022-05-25 01:00:00|11546.5|11540.5|11552.5|11546.5|11552.5|11546.5|11546.5|11540.5|0
1653440700000|2022-05-25 01:05:00|11552.6|11546.6|11554.5|11548.5|11554.6|11548.6|11548.5|11542.5|0
1653441000000|2022-05-25 01:10:00|11554.6|11548.6|11554.5|11548.5|11556.6|11550.6|11550.5|11544.5|0
1653441300000|2022-05-25 01:15:00|11555|11549|11556.6|11550.6|11560.6|11554.6|11554.6|11548.6|0
1653441600000|2022-05-25 01:20:00|11557.5|11551.5|11554.5|11548.5|11558.6|11552.6|11550.5|11544.5|0
1653441900000|2022-05-25 01:25:00|11554.6|11548.6|11552.5|11546.5|11556.6|11550.6|11550.5|11544.5|0
1653442200000|2022-05-25 01:30:00|11551.3|11545.3|11553.1|11547.1|11553.1|11547.1|11549.4|11543.4|0
1653442500000|2022-05-25 01:35:00|11553.2|11547.2|11555.1|11549.1|11555.1|11549.1|11549.4|11543.4|0
1653442800000|2022-05-25 01:40:00|11555|11549|11553.1|11547.1|11555.1|11549.1|11553.1|11547.1|0
1653443100000|2022-05-25 01:45:00|11555.5|11549.5|11556.6|11550.6|11558.6|11552.6|11554.6|11548.6|0
1653443400000|2022-05-25 01:50:00|11555.7|11549.7|11554.6|11548.6|11556.6|11550.6|11552.6|11546.6|0
1653443700000|2022-05-25 01:55:00|11553.7|11547.7|11554.6|11548.6|11554.6|11548.6|11550.6|11544.6|0
1653444000000|2022-05-25 02:00:00|11555.1|11549.1|11562.7|11556.7|11564.7|11558.7|11554.6|11548.6|0
1653444300000|2022-05-25 02:05:00|11563.2|11557.2|11560.7|11554.7|11564.7|11558.7|11558.7|11552.7|0
1653444600000|2022-05-25 02:10:00|11560.3|11554.3|11558.7|11552.7|11560.7|11554.7|11556.7|11550.7|0
1653444900000|2022-05-25 02:15:00|11555.3|11549.3|11555.2|11549.2|11560.9|11554.9|11555.2|11549.2|0
1653445200000|2022-05-25 02:20:00|11555.3|11549.3|11557.1|11551.1|11559|11553|11555.2|11549.2|0
1653445500000|2022-05-25 02:25:00|11557.2|11551.2|11553.4|11547.4|11559|11553|11553.4|11547.4|0
1653445800000|2022-05-25 02:30:00|11555.1|11549.1|11552.7|11546.7|11556.7|11550.7|11550.6|11544.6|0
1653446100000|2022-05-25 02:35:00|11553.5|11547.5|11554.6|11548.6|11554.7|11548.7|11552.6|11546.6|0
1653446400000|2022-05-25 02:40:00|11553.8|11547.8|11550.6|11544.6|11554.6|11548.6|11550.6|11544.6|0
1653446700000|2022-05-25 02:45:00|11549.7|11543.7|11556.7|11550.7|11556.7|11550.7|11548.6|11542.6|0
1653447000000|2022-05-25 02:50:00|11558.7|11552.7|11556.7|11550.7|11558.7|11552.7|11555.7|11549.7|0
1653447300000|2022-05-25 02:55:00|11556.2|11550.2|11556.7|11550.7|11558.7|11552.7|11555.7|11549.7|0
1653447600000|2022-05-25 03:00:00|11557.5|11551.5|11559.7|11553.7|11560.7|11554.7|11557.5|11551.5|0
1653447900000|2022-05-25 03:05:00|11560.1|11554.1|11557.7|11551.7|11560.7|11554.7|11556.7|11550.7|0
1653448200000|2022-05-25 03:10:00|11558.1|11552.1|11563.7|11557.7|11563.7|11557.7|11557.7|11551.7|0
1653448500000|2022-05-25 03:15:00|11563.3|11557.3|11560.7|11554.7|11564.7|11558.7|11560.7|11554.7|0
1653448800000|2022-05-25 03:20:00|11560.3|11554.3|11560.7|11554.7|11560.7|11554.7|11556.7|11550.7|0
1653449100000|2022-05-25 03:25:00|11560.6|11554.6|11560.7|11554.7|11560.7|11554.7|11558.6|11552.6|0
1653449400000|2022-05-25 03:30:00|11561.5|11555.5|11566.3|11560.3|11566.7|11560.7|11560.7|11554.7|0
1653449700000|2022-05-25 03:35:00|11565.7|11559.7|11568.7|11562.7|11568.8|11562.8|11564.7|11558.7|0
1653450000000|2022-05-25 03:40:00|11568.8|11562.8|11572.8|11566.8|11572.8|11566.8|11568.7|11562.7|0
1653450300000|2022-05-25 03:45:00|11572.3|11566.3|11572.8|11566.8|11572.8|11566.8|11570.8|11564.8|0
1653450600000|2022-05-25 03:50:00|11572.3|11566.3|11572.8|11566.8|11572.8|11566.8|11570.8|11564.8|0
1653450900000|2022-05-25 03:55:00|11571.9|11565.9|11575.8|11569.8|11578.9|11572.9|11570.8|11564.8|0
1653451200000|2022-05-25 04:00:00|11576.8|11570.8|11572.8|11566.8|11576.8|11570.8|11572.8|11566.8|0
1653451500000|2022-05-25 04:05:00|11573.7|11567.7|11572.8|11566.8|11574.8|11568.8|11572.8|11566.8|0
1653451800000|2022-05-25 04:10:00|11572.4|11566.4|11568.8|11562.8|11572.4|11566.4|11568.8|11562.8|0
1653452100000|2022-05-25 04:15:00|11569.2|11563.2|11568.8|11562.8|11570.8|11564.8|11568.8|11562.8|0
1653452400000|2022-05-25 04:20:00|11569.7|11563.7|11570.8|11564.8|11570.8|11564.8|11568.8|11562.8|0
1653452700000|2022-05-25 04:25:00|11570.4|11564.4|11570.8|11564.8|11570.8|11564.8|11568.8|11562.8|0
1653453000000|2022-05-25 04:30:00|11571.2|11565.2|11570.8|11564.8|11572.8|11566.8|11570.8|11564.8|0
1653453300000|2022-05-25 04:35:00|11570.3|11564.3|11570.8|11564.8|11570.8|11564.8|11568.8|11562.8|0
1653453600000|2022-05-25 04:40:00|11570.3|11564.3|11568.8|11562.8|11570.8|11564.8|11568.8|11562.8|0
1653453900000|2022-05-25 04:45:00|11568.4|11562.4|11562.7|11556.7|11568.4|11562.4|11560.9|11554.9|0
1653454200000|2022-05-25 04:50:00|11562.8|11556.8|11564.6|11558.6|11564.7|11558.7|11562.7|11556.7|0
1653454500000|2022-05-25 04:55:00|11565.6|11559.6|11564.8|11558.8|11566.7|11560.7|11564.6|11558.6|0
1653454800000|2022-05-25 05:00:00|11566.1|11560.1|11567|11561|11571|11565|11565|11559|0
1653455100000|2022-05-25 05:05:00|11566.6|11560.6|11567|11561|11567|11561|11565|11559|0
1653455400000|2022-05-25 05:10:00|11567.5|11561.5|11571.1|11565.1|11571.1|11565.1|11567|11561|0
1653455700000|2022-05-25 05:15:00|11570.6|11564.6|11569.1|11563.1|11571.1|11565.1|11567|11561|0
1653456000000|2022-05-25 05:20:00|11569|11563|11568|11562|11571.1|11565.1|11567|11561|0
1653456300000|2022-05-25 05:25:00|11567.6|11561.6|11565|11559|11567.6|11561.6|11565|11559|0
1653456600000|2022-05-25 05:30:00|11564.6|11558.6|11560|11554|11564.6|11558.6|11559|11553|0
1653456900000|2022-05-25 05:35:00|11559.5|11553.5|11559|11553|11561|11555|11556.9|11550.9|0
1653457200000|2022-05-25 05:40:00|11558.9|11552.9|11556.9|11550.9|11559|11553|11554.9|11548.9|0
1653457500000|2022-05-25 05:45:00|11557|11551|11554.9|11548.9|11560|11554|11554.9|11548.9|0
1653457800000|2022-05-25 05:50:00|11555.8|11549.8|11558.9|11552.9|11558.9|11552.9|11554.9|11548.9|0
1653458100000|2022-05-25 05:55:00|11558.5|11552.5|11558.9|11552.9|11559|11553|11556.9|11550.9|0
1653458400000|2022-05-25 06:00:00|11559.3|11553.3|11549.4|11547.4|11561.2|11555.2|11543.9|11541.9|25
1653458700000|2022-05-25 06:05:00|11549.9|11547.9|11548.9|11546.9|11556.9|11554.9|11545.9|11543.9|94
1653459000000|2022-05-25 06:10:00|11549.4|11547.4|11547.4|11545.4|11554.4|11552.4|11545.9|11543.9|46
1653459300000|2022-05-25 06:15:00|11546.9|11544.9|11549.4|11547.4|11550.9|11548.9|11543.9|11541.9|44
1653459600000|2022-05-25 06:20:00|11548.9|11546.9|11548.9|11546.9|11551.9|11549.9|11545.9|11543.9|39
1653459900000|2022-05-25 06:25:00|11549.4|11547.4|11550.9|11548.9|11552.4|11550.4|11547.9|11545.9|30
1653460200000|2022-05-25 06:30:00|11550.4|11548.4|11553.4|11551.4|11554.4|11552.4|11548.9|11546.9|21
1653460500000|2022-05-25 06:35:00|11553.9|11551.9|11569.9|11567.9|11571.4|11569.4|11553.9|11551.9|43
1653460800000|2022-05-25 06:40:00|11569.4|11567.4|11574.4|11572.4|11575.4|11573.4|11569.4|11567.4|43
1653461100000|2022-05-25 06:45:00|11575.4|11573.4|11573.4|11571.4|11577.9|11575.9|11569.4|11567.4|26
1653461400000|2022-05-25 06:50:00|11572.9|11570.9|11573.9|11571.9|11575.4|11573.4|11568.4|11566.4|16
1653461700000|2022-05-25 06:55:00|11573.4|11571.4|11578.9|11576.9|11581.4|11579.4|11572.4|11570.4|75
1653462000000|2022-05-25 07:00:00|11577.9|11575.9|11571.4|11569.4|11577.9|11575.9|11552.4|11550.4|520
1653462300000|2022-05-25 07:05:00|11572.4|11570.4|11574.9|11572.9|11580.4|11578.4|11567.4|11565.4|388
1653462600000|2022-05-25 07:10:00|11575.4|11573.4|11548.9|11546.9|11575.4|11573.4|11544.9|11542.9|312
1653462900000|2022-05-25 07:15:00|11550.4|11548.4|11551.9|11549.9|11558.9|11556.9|11538.9|11536.9|164
1653463200000|2022-05-25 07:20:00|11552.9|11550.9|11547.4|11545.4|11554.4|11552.4|11536.9|11534.9|204
1653463500000|2022-05-25 07:25:00|11546.9|11544.9|11539.4|11537.4|11546.9|11544.9|11535.4|11533.4|139
1653463800000|2022-05-25 07:30:00|11538.9|11536.9|11534.9|11532.9|11538.9|11536.9|11521.4|11519.4|165
1653464100000|2022-05-25 07:35:00|11534.4|11532.4|11534.9|11532.9|11543.4|11541.4|11526.9|11524.9|256
1653464400000|2022-05-25 07:40:00|11534.6|11532.6|11542.1|11540.1|11547.6|11545.6|11534.6|11532.6|172
1653464700000|2022-05-25 07:45:00|11541.6|11539.6|11545.6|11543.6|11546.6|11544.6|11536.6|11534.6|146
1653465000000|2022-05-25 07:50:00|11545.1|11543.1|11549.1|11547.1|11551.1|11549.1|11544.1|11542.1|99
1653465300000|2022-05-25 07:55:00|11548.6|11546.6|11541.1|11539.1|11549.1|11547.1|11539.6|11537.6|86
1653465600000|2022-05-25 08:00:00|11540.1|11538.1|11530.1|11528.1|11542.6|11540.6|11525.1|11523.1|109
1653465900000|2022-05-25 08:05:00|11530.6|11528.6|11505.1|11503.1|11532.1|11530.1|11504.6|11502.6|214
1653466200000|2022-05-25 08:10:00|11505.6|11503.6|11496.6|11494.6|11507.1|11505.1|11491.6|11489.6|415
1653466500000|2022-05-25 08:15:00|11497.1|11495.1|11501.1|11499.1|11501.6|11499.6|11488.6|11486.6|370
1653466800000|2022-05-25 08:20:00|11500.6|11498.6|11506.1|11504.1|11507.6|11505.6|11498.6|11496.6|151
1653467100000|2022-05-25 08:25:00|11505.6|11503.6|11513.6|11511.6|11513.6|11511.6|11503.6|11501.6|109
1653467400000|2022-05-25 08:30:00|11513.1|11511.1|11524.6|11522.6|11525.6|11523.6|11512.6|11510.6|194
1653467700000|2022-05-25 08:35:00|11524.1|11522.1|11536.1|11534.1|11539.6|11537.6|11523.1|11521.1|122
1653468000000|2022-05-25 08:40:00|11536.6|11534.6|11540.1|11538.1|11544.1|11542.1|11535.6|11533.6|79
1653468300000|2022-05-25 08:45:00|11540.6|11538.6|11532.6|11530.6|11540.6|11538.6|11531.6|11529.6|128
1653468600000|2022-05-25 08:50:00|11530.6|11528.6|11527.6|11525.6|11531.6|11529.6|11524.6|11522.6|136
1653468900000|2022-05-25 08:55:00|11527.1|11525.1|11517.1|11515.1|11529.6|11527.6|11512.6|11510.6|98
1653469200000|2022-05-25 09:00:00|11516.6|11514.6|11506.6|11504.6|11517.1|11515.1|11504.6|11502.6|93
1653469500000|2022-05-25 09:05:00|11507.1|11505.1|11511.1|11509.1|11513.1|11511.1|11505.6|11503.6|187
1653469800000|2022-05-25 09:10:00|11511.6|11509.6|11497.1|11495.1|11512.6|11510.6|11496.6|11494.6|118
1653470100000|2022-05-25 09:15:00|11496.6|11494.6|11503.6|11501.6|11505.6|11503.6|11495.1|11493.1|140
1653470400000|2022-05-25 09:20:00|11503.1|11501.1|11503.1|11501.1|11504.6|11502.6|11497.6|11495.6|48
1653470700000|2022-05-25 09:25:00|11503.6|11501.6|11504.1|11502.1|11507.1|11505.1|11499.6|11497.6|83
1653471000000|2022-05-25 09:30:00|11503.6|11501.6|11510.6|11508.6|11511.6|11509.6|11500.1|11498.1|44
1653471300000|2022-05-25 09:35:00|11510.1|11508.1|11510.6|11508.6|11513.6|11511.6|11508.6|11506.6|54
1653471600000|2022-05-25 09:40:00|11510.1|11508.1|11509.6|11507.6|11514.6|11512.6|11508.6|11506.6|44
1653471900000|2022-05-25 09:45:00|11510.1|11508.1|11517.6|11515.6|11517.6|11515.6|11510.1|11508.1|47
1653472200000|2022-05-25 09:50:00|11517.1|11515.1|11520.6|11518.6|11525.6|11523.6|11515.6|11513.6|94
1653472500000|2022-05-25 09:55:00|11520.1|11518.1|11516.1|11514.1|11521.1|11519.1|11516.1|11514.1|90
1653472800000|2022-05-25 10:00:00|11514.6|11512.6|11518.6|11516.6|11518.6|11516.6|11512.1|11510.1|112
1653473100000|2022-05-25 10:05:00|11518.1|11516.1|11520.1|11518.1|11521.6|11519.6|11515.6|11513.6|123
1653473400000|2022-05-25 10:10:00|11519.6|11517.6|11508.1|11506.1|11522.6|11520.6|11507.6|11505.6|69
1653473700000|2022-05-25 10:15:00|11508.6|11506.6|11511.1|11509.1|11513.6|11511.6|11505.1|11503.1|62
1653474000000|2022-05-25 10:20:00|11510.6|11508.6|11513.6|11511.6|11517.1|11515.1|11510.1|11508.1|38
1653474300000|2022-05-25 10:25:00|11516.1|11514.1|11515.6|11513.6|11517.6|11515.6|11513.1|11511.1|49
1653474600000|2022-05-25 10:30:00|11515.1|11513.1|11510.6|11508.6|11516.1|11514.1|11509.6|11507.6|63
1653474900000|2022-05-25 10:35:00|11510.1|11508.1|11507.6|11505.6|11510.6|11508.6|11506.1|11504.1|37
1653475200000|2022-05-25 10:40:00|11508.6|11506.6|11507.6|11505.6|11510.6|11508.6|11505.1|11503.1|66
1653475500000|2022-05-25 10:45:00|11507.1|11505.1|11499.1|11497.1|11507.6|11505.6|11497.6|11495.6|78
1653475800000|2022-05-25 10:50:00|11498.6|11496.6|11497.1|11495.1|11499.6|11497.6|11495.1|11493.1|74
1653476100000|2022-05-25 10:55:00|11497.6|11495.6|11487.6|11485.6|11497.6|11495.6|11487.1|11485.1|57
1653476400000|2022-05-25 11:00:00|11487.1|11485.1|11493.6|11491.6|11495.6|11493.6|11484.1|11482.1|100
1653476700000|2022-05-25 11:05:00|11494.1|11492.1|11498.6|11496.6|11503.6|11501.6|11493.6|11491.6|62
1653477000000|2022-05-25 11:10:00|11497.1|11495.1|11483.1|11481.1|11497.1|11495.1|11482.6|11480.6|65
1653477300000|2022-05-25 11:15:00|11482.6|11480.6|11478.6|11476.6|11485.1|11483.1|11473.6|11471.6|68
1653477600000|2022-05-25 11:20:00|11478.1|11476.1|11471.6|11469.6|11479.6|11477.6|11469.6|11467.6|119
1653477900000|2022-05-25 11:25:00|11472.1|11470.1|11485.1|11483.1|11485.6|11483.6|11467.6|11465.6|135
1653478200000|2022-05-25 11:30:00|11485.6|11483.6|11481.6|11479.6|11488.6|11486.6|11479.1|11477.1|167
1653478500000|2022-05-25 11:35:00|11482.1|11480.1|11481.1|11479.1|11485.1|11483.1|11476.1|11474.1|62
1653478800000|2022-05-25 11:40:00|11482|11480|11476|11474|11482.5|11480.5|11473|11471|110
1653479100000|2022-05-25 11:45:00|11475.5|11473.5|11476.5|11474.5|11480.5|11478.5|11472|11470|96
1653479400000|2022-05-25 11:50:00|11476|11474|11480.5|11478.5|11483.5|11481.5|11475.5|11473.5|69
1653479700000|2022-05-25 11:55:00|11481|11479|11479|11477|11486.5|11484.5|11477.5|11475.5|99
1653480000000|2022-05-25 12:00:00|11479.5|11477.5|11479|11477|11483|11481|11472.5|11470.5|75
1653480300000|2022-05-25 12:05:00|11478.5|11476.5|11473.5|11471.5|11482.5|11480.5|11472.5|11470.5|80
1653480600000|2022-05-25 12:10:00|11473|11471|11481.5|11479.5|11482.5|11480.5|11472|11470|124
1653480900000|2022-05-25 12:15:00|11481|11479|11485.5|11483.5|11489|11487|11480|11478|114
1653481200000|2022-05-25 12:20:00|11486.5|11484.5|11486.5|11484.5|11488.5|11486.5|11482.5|11480.5|110
1653481500000|2022-05-25 12:25:00|11486|11484|11479.5|11477.5|11487.5|11485.5|11479|11477|111
1653481800000|2022-05-25 12:30:00|11479|11477|11484|11482|11489.5|11487.5|11473|11471|140
1653482100000|2022-05-25 12:35:00|11484.5|11482.5|11486|11484|11490.5|11488.5|11480|11478|92
1653482400000|2022-05-25 12:40:00|11485.5|11483.5|11485|11483|11490.5|11488.5|11481|11479|59
1653482700000|2022-05-25 12:45:00|11484.5|11482.5|11490.5|11488.5|11491.5|11489.5|11482|11480|89
1653483000000|2022-05-25 12:50:00|11491.5|11489.5|11498.5|11496.5|11500.5|11498.5|11488.5|11486.5|71
1653483300000|2022-05-25 12:55:00|11499|11497|11500.5|11498.5|11500.5|11498.5|11495.5|11493.5|63
1653483600000|2022-05-25 13:00:00|11499.5|11497.5|11493.5|11491.5|11505.5|11503.5|11493|11491|81
1653483900000|2022-05-25 13:05:00|11493|11491|11493.5|11491.5|11495.5|11493.5|11490.5|11488.5|115
1653484200000|2022-05-25 13:10:00|11493|11491|11486.5|11484.5|11493.5|11491.5|11484.5|11482.5|122
1653484500000|2022-05-25 13:15:00|11485.5|11483.5|11485.5|11483.5|11486.5|11484.5|11482.5|11480.5|77
1653484800000|2022-05-25 13:20:00|11486|11484|11490.5|11488.5|11492.5|11490.5|11485.5|11483.5|90
1653485100000|2022-05-25 13:25:00|11491|11489|11479.5|11477.5|11491.5|11489.5|11478|11476|129
1653485400000|2022-05-25 13:30:00|11480|11478|11496|11494|11502|11500|11480|11478|507
1653485700000|2022-05-25 13:35:00|11496.5|11494.5|11505.5|11503.5|11511|11509|11493.5|11491.5|342
1653486000000|2022-05-25 13:40:00|11506|11504|11508.5|11506.5|11510.5|11508.5|11495.5|11493.5|194
1653486300000|2022-05-25 13:45:00|11509.5|11507.5|11511.5|11509.5|11520|11518|11507|11505|254
1653486600000|2022-05-25 13:50:00|11512|11510|11516|11514|11517.5|11515.5|11510.5|11508.5|204
1653486900000|2022-05-25 13:55:00|11516.5|11514.5|11513|11511|11521.5|11519.5|11508.5|11506.5|110
1653487200000|2022-05-25 14:00:00|11513.5|11511.5|11521|11519|11523.5|11521.5|11506|11504|201
1653487500000|2022-05-25 14:05:00|11520.5|11518.5|11515|11513|11520.5|11518.5|11504|11502|239
1653487800000|2022-05-25 14:10:00|11514.3|11512.3|11512.8|11510.8|11515.8|11513.8|11501.8|11499.8|277
1653488100000|2022-05-25 14:15:00|11513.8|11511.8|11518.3|11516.3|11520.3|11518.3|11506.3|11504.3|194
1653488400000|2022-05-25 14:20:00|11517.8|11515.8|11525.8|11523.8|11527.8|11525.8|11513.3|11511.3|251
1653488700000|2022-05-25 14:25:00|11525.3|11523.3|11529.3|11527.3|11529.8|11527.8|11520.3|11518.3|259
1653489000000|2022-05-25 14:30:00|11528.3|11526.3|11530.3|11528.3|11531.8|11529.8|11522.3|11520.3|199
1653489300000|2022-05-25 14:35:00|11529.8|11527.8|11523.8|11521.8|11531.8|11529.8|11520.3|11518.3|256
1653489600000|2022-05-25 14:40:00|11524.3|11522.3|11518.3|11516.3|11526.8|11524.8|11514.8|11512.8|172
1653489900000|2022-05-25 14:45:00|11517.8|11515.8|11513.3|11511.3|11522.8|11520.8|11510.3|11508.3|299
1653490200000|2022-05-25 14:50:00|11513.8|11511.8|11513.3|11511.3|11520.3|11518.3|11512.3|11510.3|232
1653490500000|2022-05-25 14:55:00|11513.8|11511.8|11517.8|11515.8|11520.8|11518.8|11511.3|11509.3|186
1653490800000|2022-05-25 15:00:00|11518.3|11516.3|11507.3|11505.3|11520.3|11518.3|11505.8|11503.8|182
1653491100000|2022-05-25 15:05:00|11506.8|11504.8|11514.8|11512.8|11518.8|11516.8|11506.3|11504.3|219
1653491400000|2022-05-25 15:10:00|11515.3|11513.3|11515.3|11513.3|11522.8|11520.8|11513.8|11511.8|190
1653491700000|2022-05-25 15:15:00|11515.8|11513.8|11524.8|11522.8|11524.8|11522.8|11514.8|11512.8|645
1653492000000|2022-05-25 15:20:00|11525.3|11523.3|11510.8|11508.8|11525.8|11523.8|11505.3|11503.3|733
1653492300000|2022-05-25 15:25:00|11511.3|11509.3|11498.3|11496.3|11515.3|11513.3|11497.8|11495.8|1722
1653492600000|2022-05-25 15:30:00|11499.3|11497.3|11478.8|11476.8|11501.3|11499.3|11477.3|11475.3|1418
1653492900000|2022-05-25 15:35:00|11479.8|11477.8|11471.8|11469.8|11480.8|11478.8|11466.8|11464.8|318
1653493200000|2022-05-25 15:40:00|11472.3|11470.3|11484.3|11482.3|11487.3|11485.3|11469.8|11467.8|208
1653493500000|2022-05-25 15:45:00|11483.8|11481.8|11488.3|11486.3|11490.8|11488.8|11481.8|11479.8|64
1653493800000|2022-05-25 15:50:00|11487.8|11485.8|11488.3|11486.3|11491.3|11489.3|11485.3|11483.3|49
1653494100000|2022-05-25 15:55:00|11487.8|11485.8|11488.3|11486.3|11494.8|11492.8|11486.3|11484.3|91
1653494400000|2022-05-25 16:00:00|11488.8|11486.8|11486.8|11484.8|11492.8|11490.8|11484.3|11482.3|79
1653494700000|2022-05-25 16:05:00|11486.3|11484.3|11479.3|11477.3|11493.3|11491.3|11478.3|11476.3|24
1653495000000|2022-05-25 16:10:00|11478.8|11476.8|11479.3|11477.3|11482.8|11480.8|11476.3|11474.3|47
1653495300000|2022-05-25 16:15:00|11478.8|11476.8|11472.8|11470.8|11479.8|11477.8|11469.3|11467.3|63
1653495600000|2022-05-25 16:20:00|11471.8|11469.8|11461.3|11459.3|11471.8|11469.8|11458.3|11456.3|23
1653495900000|2022-05-25 16:25:00|11461.8|11459.8|11458.8|11456.8|11462.3|11460.3|11450.8|11448.8|85
1653496200000|2022-05-25 16:30:00|11459.3|11457.3|11455.3|11453.3|11462.8|11460.8|11452.8|11450.8|19
1653496500000|2022-05-25 16:35:00|11455.8|11453.8|11454.3|11452.3|11459.3|11457.3|11448.8|11446.8|25
1653496800000|2022-05-25 16:40:00|11453.8|11451.8|11459.8|11457.8|11459.8|11457.8|11453.8|11451.8|16
1653497100000|2022-05-25 16:45:00|11460.8|11458.8|11464.3|11462.3|11464.8|11462.8|11457.3|11455.3|23
1653497400000|2022-05-25 16:50:00|11463.8|11461.8|11461.8|11459.8|11464.3|11462.3|11458.3|11456.3|22
1653497700000|2022-05-25 16:55:00|11461.3|11459.3|11471.3|11469.3|11471.3|11469.3|11458.8|11456.8|21
1653498000000|2022-05-25 17:00:00|11471.8|11469.8|11466.3|11464.3|11471.8|11469.8|11464.8|11462.8|58
1653498300000|2022-05-25 17:05:00|11466.8|11464.8|11468.3|11466.3|11472.3|11470.3|11466.8|11464.8|15
1653498600000|2022-05-25 17:10:00|11468.8|11466.8|11459.8|11457.8|11469.3|11467.3|11451.8|11449.8|39
1653498900000|2022-05-25 17:15:00|11459.3|11457.3|11459.3|11457.3|11465.3|11463.3|11458.3|11456.3|24
1653499200000|2022-05-25 17:20:00|11458.8|11456.8|11460.3|11458.3|11463.3|11461.3|11455.3|11453.3|10
1653499500000|2022-05-25 17:25:00|11459.8|11457.8|11461.8|11459.8|11465.8|11463.8|11455.3|11453.3|14
1653499800000|2022-05-25 17:30:00|11461.3|11459.3|11465.8|11463.8|11465.8|11463.8|11459.8|11457.8|9
1653500100000|2022-05-25 17:35:00|11465.3|11463.3|11470.8|11468.8|11475.3|11473.3|11465.3|11463.3|11
1653500400000|2022-05-25 17:40:00|11470.3|11468.3|11470.8|11468.8|11471.8|11469.8|11465.3|11463.3|6
1653500700000|2022-05-25 17:45:00|11471.3|11469.3|11472.3|11470.3|11473.8|11471.8|11468.8|11466.8|13
1653501000000|2022-05-25 17:50:00|11472.8|11470.8|11465.8|11463.8|11473.8|11471.8|11464.3|11462.3|21
1653501300000|2022-05-25 17:55:00|11465.3|11463.3|11468.8|11466.8|11469.3|11467.3|11463.8|11461.8|27
1653501600000|2022-05-25 18:00:00|11468.3|11466.3|11479.8|11477.8|11495.3|11493.3|11465.8|11463.8|46
1653501900000|2022-05-25 18:05:00|11480.3|11478.3|11456.3|11454.3|11485.8|11483.8|11440.8|11438.8|43
1653502200000|2022-05-25 18:10:00|11455.8|11453.8|11467.8|11465.8|11478.3|11476.3|11455.8|11453.8|15
1653502500000|2022-05-25 18:15:00|11468.3|11466.3|11478.3|11476.3|11494.8|11492.8|11468.3|11466.3|44
1653502800000|2022-05-25 18:20:00|11478.8|11476.8|11489.3|11487.3|11493.8|11491.8|11475.3|11473.3|16
1653503100000|2022-05-25 18:25:00|11490.3|11488.3|11501.8|11499.8|11502.3|11500.3|11487.3|11485.3|49
1653503400000|2022-05-25 18:30:00|11502.3|11500.3|11502.3|11500.3|11506.8|11504.8|11496.3|11494.3|6
1653503700000|2022-05-25 18:35:00|11501.8|11499.8|11498.8|11496.8|11504.8|11502.8|11497.3|11495.3|23
1653504000000|2022-05-25 18:40:00|11499.3|11497.3|11499.8|11497.8|11510.8|11508.8|11499.3|11497.3|13
1653504300000|2022-05-25 18:45:00|11500.3|11498.3|11497.8|11495.8|11506.3|11504.3|11497.3|11495.3|12
1653504600000|2022-05-25 18:50:00|11498.3|11496.3|11514.3|11512.3|11516.8|11514.8|11498.3|11496.3|26
1653504900000|2022-05-25 18:55:00|11514.8|11512.8|11509.8|11507.8|11514.8|11512.8|11505.8|11503.8|24
1653505200000|2022-05-25 19:00:00|11509.3|11507.3|11520.8|11518.8|11522.8|11520.8|11505.3|11503.3|23
1653505500000|2022-05-25 19:05:00|11520.3|11518.3|11522.8|11520.8|11526.3|11524.3|11516.8|11514.8|26
1653505800000|2022-05-25 19:10:00|11523.3|11521.3|11522.8|11520.8|11526.3|11524.3|11522.3|11520.3|41
1653506100000|2022-05-25 19:15:00|11523.3|11521.3|11515.8|11513.8|11523.3|11521.3|11513.8|11511.8|15
1653506400000|2022-05-25 19:20:00|11516.3|11514.3|11510.8|11508.8|11519.8|11517.8|11509.8|11507.8|12
1653506700000|2022-05-25 19:25:00|11511.3|11509.3|11509.3|11507.3|11517.3|11515.3|11506.3|11504.3|19
1653507000000|2022-05-25 19:30:00|11508.8|11506.8|11505.8|11503.8|11514.3|11512.3|11501.3|11499.3|29
1653507300000|2022-05-25 19:35:00|11505.3|11503.3|11498.8|11496.8|11505.3|11503.3|11495.8|11493.8|13
1653507600000|2022-05-25 19:40:00|11498.3|11496.3|11489.8|11487.8|11498.8|11496.8|11485.3|11483.3|97
1653507900000|2022-05-25 19:45:00|11489.3|11487.3|11481.3|11479.3|11489.3|11487.3|11476.3|11474.3|88
1653508200000|2022-05-25 19:50:00|11481.8|11479.8|11471.8|11469.8|11481.8|11479.8|11467.3|11465.3|137
1653508500000|2022-05-25 19:55:00|11472.3|11470.3|11474.2|11468.2|11481.3|11479.3|11465.8|11463.8|101
1653508800000|2022-05-25 20:00:00|11475.8|11469.8|11474.1|11468.1|11476.6|11470.6|11470.4|11464.4|1
1653509100000|2022-05-25 20:05:00|11474.7|11468.7|11462.2|11456.2|11476.6|11470.6|11462.1|11456.1|0
1653509400000|2022-05-25 20:10:00|11462.3|11456.3|11464|11458|11470.4|11464.4|11460.3|11454.3|0
1653509700000|2022-05-25 20:15:00|11463.6|11457.6|11466.8|11460.8|11468|11462|11462.5|11456.5|0
1653510000000|2022-05-25 20:20:00|11467|11461|11447.7|11441.7|11467.2|11461.2|11446.4|11440.4|0
1653510300000|2022-05-25 20:25:00|11447.9|11441.9|11451.1|11445.1|11451.1|11445.1|11441.8|11435.8|0
1653510600000|2022-05-25 20:30:00|11450.7|11444.7|11460.8|11454.8|11461.8|11455.8|11447.9|11441.9|0
1653510900000|2022-05-25 20:35:00|11460.7|11454.7|11462.7|11456.7|11464.4|11458.4|11457.3|11451.3|0
1653511200000|2022-05-25 20:40:00|11462.1|11456.1|11456.7|11450.7|11462.1|11456.1|11456.7|11450.7|0
1653511500000|2022-05-25 20:45:00|11457.1|11451.1|11455.8|11449.8|11457.8|11451.8|11453|11447|0
1653511800000|2022-05-25 20:50:00|11456.7|11450.7|11459|11453|11459.7|11453.7|11454.7|11448.7|0
1653512100000|2022-05-25 20:55:00|11458.6|11452.6|11461.5|11455.5|11463.2|11457.2|11458.2|11452.2|0
1653512400000|2022-05-25 21:00:00|11461.7|11455.7|11461.3|11455.3|11462.5|11456.5|11461.3|11455.3|0
1653512700000|2022-05-25 21:05:00|11461.5|11455.5|11462.1|11456.1|11462.1|11456.1|11461|11455|0
1653513000000|2022-05-25 21:10:00|11461.9|11455.9|11461.5|11455.5|11461.9|11455.9|11460.6|11454.6|0
1653513300000|2022-05-25 21:15:00|11461.7|11455.7|11461.5|11455.5|11461.7|11455.7|11461.1|11455.1|0
1653513600000|2022-05-25 21:20:00|11461|11455|11461|11455|11461.5|11455.5|11460.8|11454.8|0
1653513900000|2022-05-25 21:25:00|11461.3|11455.3|11461.9|11455.9|11461.9|11455.9|11461|11455|0
1653514200000|2022-05-25 21:30:00|11462.1|11456.1|11462.5|11456.5|11462.5|11456.5|11461.9|11455.9|0
1653514500000|2022-05-25 21:35:00|11462.4|11456.4|11462.6|11456.6|11462.6|11456.6|11461.9|11455.9|0
1653514800000|2022-05-25 21:40:00|11462.7|11456.7|11463|11457|11463|11457|11462.3|11456.3|0
1653515100000|2022-05-25 21:45:00|11462.5|11456.5|11462.6|11456.6|11463.4|11457.4|11462.3|11456.3|0
1653515400000|2022-05-25 21:50:00|11462.7|11456.7|11463.8|11457.8|11463.8|11457.8|11462.6|11456.6|0
1653515700000|2022-05-25 21:55:00|11463.6|11457.6|11463.2|11457.2|11463.6|11457.6|11461.9|11455.9|0
1653516000000|2022-05-25 22:00:00|11463.3|11457.3|11468.3|11462.3|11470.7|11464.7|11463.3|11457.3|0
1653516300000|2022-05-25 22:05:00|11468.5|11462.5|11467.5|11461.5|11470|11464|11466.2|11460.2|0
1653516600000|2022-05-25 22:10:00|11467.7|11461.7|11472.4|11466.4|11472.8|11466.8|11467.5|11461.5|0
1653516900000|2022-05-25 22:15:00|11472.8|11466.8|11471.3|11465.3|11472.8|11466.8|11470.5|11464.5|0
1653517200000|2022-05-25 22:20:00|11471.2|11465.2|11468.8|11462.8|11471.6|11465.6|11468.3|11462.3|0
1653517500000|2022-05-25 22:25:00|11468.5|11462.5|11463.8|11457.8|11469.6|11463.6|11463.4|11457.4|0
1653517800000|2022-05-25 22:30:00|11463.4|11457.4|11466.2|11460.2|11466.2|11460.2|11463|11457|0
1653518100000|2022-05-25 22:35:00|11465.8|11459.8|11467.3|11461.3|11468.1|11462.1|11465.8|11459.8|0
1653518400000|2022-05-25 22:40:00|11467.9|11461.9|11466.2|11460.2|11469.2|11463.2|11466.2|11460.2|0
1653518700000|2022-05-25 22:45:00|11465.8|11459.8|11464.9|11458.9|11466.2|11460.2|11464.7|11458.7|0
1653519000000|2022-05-25 22:50:00|11464.7|11458.7|11465.1|11459.1|11465.8|11459.8|11464.1|11458.1|0
1653519300000|2022-05-25 22:55:00|11465.3|11459.3|11470.5|11464.5|11471.3|11465.3|11464.1|11458.1|0
1653519600000|2022-05-25 23:00:00|11470.9|11464.9|11471.6|11465.6|11472|11466|11469.6|11463.6|0
1653519900000|2022-05-25 23:05:00|11471.8|11465.8|11469.2|11463.2|11472.2|11466.2|11469.2|11463.2|0
1653520200000|2022-05-25 23:10:00|11469.6|11463.6|11473.5|11467.5|11473.5|11467.5|11469.6|11463.6|0
1653520500000|2022-05-25 23:15:00|11473.9|11467.9|11472.4|11466.4|11474.8|11468.8|11472.4|11466.4|0
1653520800000|2022-05-25 23:20:00|11472|11466|11470.5|11464.5|11472.4|11466.4|11470.5|11464.5|0
1653521100000|2022-05-25 23:25:00|11470.7|11464.7|11470.7|11464.7|11470.9|11464.9|11469.4|11463.4|0
1653521400000|2022-05-25 23:30:00|11470.5|11464.5|11468.5|11462.5|11472.4|11466.4|11468.1|11462.1|0
1653521700000|2022-05-25 23:35:00|11469.2|11463.2|11467.7|11461.7|11470.9|11464.9|11467.3|11461.3|0
1653522000000|2022-05-25 23:40:00|11467.6|11461.6|11468.8|11462.8|11469.6|11463.6|11466.2|11460.2|0
1653522300000|2022-05-25 23:45:00|11469.2|11463.2|11467.9|11461.9|11470.9|11464.9|11466.6|11460.6|0
1653522600000|2022-05-25 23:50:00|11467.7|11461.7|11461.9|11455.9|11467.7|11461.7|11461.9|11455.9|0
1653522900000|2022-05-25 23:55:00|11461.7|11455.7|11461.5|11455.5|11463.2|11457.2|11459.5|11453.5|0
1653523200000|2022-05-26 00:00:00|11460.6|11454.6|11467|11461|11469.2|11463.2|11459.5|11453.5|0
1653523500000|2022-05-26 00:05:00|11466.9|11460.9|11476.1|11470.1|11476.1|11470.1|11466.2|11460.2|0
1653523800000|2022-05-26 00:10:00|11475.9|11469.9|11489.7|11483.7|11492.3|11486.3|11475.7|11469.7|0
1653524100000|2022-05-26 00:15:00|11488.9|11482.9|11479|11473|11491.2|11485.2|11477|11471|0
1653524400000|2022-05-26 00:20:00|11478.1|11472.1|11477|11471|11481|11475|11477|11471|0
1653524700000|2022-05-26 00:25:00|11477.9|11471.9|11487|11481|11487|11481|11477.9|11471.9|0
1653525000000|2022-05-26 00:30:00|11488.4|11482.4|11493.1|11487.1|11493.1|11487.1|11483.8|11477.8|0
1653525300000|2022-05-26 00:35:00|11493|11487|11487.5|11481.5|11493|11487|11485.6|11479.6|0
1653525600000|2022-05-26 00:40:00|11487.6|11481.6|11493.2|11487.2|11493.2|11487.2|11484.7|11478.7|0
1653525900000|2022-05-26 00:45:00|11493.9|11487.9|11491|11485|11495|11489|11491|11485|0
1653526200000|2022-05-26 00:50:00|11489|11483|11489|11483|11491|11485|11487|11481|0
1653526500000|2022-05-26 00:55:00|11488.1|11482.1|11491|11485|11491|11485|11484.1|11478.1|0
1653526800000|2022-05-26 01:00:00|11491.3|11485.3|11489.5|11483.5|11491.4|11485.4|11487.7|11481.7|0
1653527100000|2022-05-26 01:05:00|11487.7|11481.7|11493.3|11487.3|11493.3|11487.3|11485.8|11479.8|0
1653527400000|2022-05-26 01:10:00|11493.2|11487.2|11487.7|11481.7|11493.3|11487.3|11487.7|11481.7|0
1653527700000|2022-05-26 01:15:00|11487.1|11481.1|11486.1|11480.1|11491|11485|11485.1|11479.1|0
1653528000000|2022-05-26 01:20:00|11485.6|11479.6|11477.1|11471.1|11485.6|11479.6|11475.1|11469.1|0
1653528300000|2022-05-26 01:25:00|11477.5|11471.5|11471.1|11465.1|11479.1|11473.1|11471.1|11465.1|0
1653528600000|2022-05-26 01:30:00|11471.2|11465.2|11473.1|11467.1|11475.1|11469.1|11467.1|11461.1|0
1653528900000|2022-05-26 01:35:00|11472.7|11466.7|11464.1|11458.1|11473.1|11467.1|11461.1|11455.1|0
1653529200000|2022-05-26 01:40:00|11464.6|11458.6|11465.2|11459.2|11467.2|11461.2|11461.2|11455.2|0
1653529500000|2022-05-26 01:45:00|11463.2|11457.2|11459.2|11453.2|11467.2|11461.2|11457.2|11451.2|0
1653529800000|2022-05-26 01:50:00|11458.8|11452.8|11461.2|11455.2|11461.2|11455.2|11458.2|11452.2|0
1653530100000|2022-05-26 01:55:00|11460.8|11454.8|11451.2|11445.2|11461.2|11455.2|11449.2|11443.2|0
1653530400000|2022-05-26 02:00:00|11452.1|11446.1|11451.4|11445.4|11455.2|11449.2|11449.4|11443.4|0
1653530700000|2022-05-26 02:05:00|11452.4|11446.4|11453.4|11447.4|11455.4|11449.4|11451.4|11445.4|0
1653531000000|2022-05-26 02:10:00|11454.3|11448.3|11447.4|11441.4|11455.4|11449.4|11445.5|11439.5|0
1653531300000|2022-05-26 02:15:00|11447|11441|11457.4|11451.4|11457.4|11451.4|11446.4|11440.4|0
1653531600000|2022-05-26 02:20:00|11458.2|11452.2|11458.4|11452.4|11459.4|11453.4|11453.4|11447.4|0
1653531900000|2022-05-26 02:25:00|11458.8|11452.8|11459.4|11453.4|11463.3|11457.3|11457.4|11451.4|0
1653532200000|2022-05-26 02:30:00|11460.2|11454.2|11465.5|11459.5|11467.5|11461.5|11459.4|11453.4|0
1653532500000|2022-05-26 02:35:00|11466.4|11460.4|11461.5|11455.5|11467.5|11461.5|11459.5|11453.5|0
1653532800000|2022-05-26 02:40:00|11461.9|11455.9|11459.5|11453.5|11464.5|11458.5|11457.5|11451.5|0
1653533100000|2022-05-26 02:45:00|11460.4|11454.4|11457.5|11451.5|11461.5|11455.5|11457.5|11451.5|0
1653533400000|2022-05-26 02:50:00|11458.4|11452.4|11458.5|11452.5|11459.5|11453.5|11457.5|11451.5|0
1653533700000|2022-05-26 02:55:00|11458.1|11452.1|11456.5|11450.5|11459.5|11453.5|11455.5|11449.5|0
1653534000000|2022-05-26 03:00:00|11457|11451|11457.5|11451.5|11457.5|11451.5|11455.5|11449.5|0
1653534300000|2022-05-26 03:05:00|11457.1|11451.1|11446.5|11440.5|11457.1|11451.1|11445.5|11439.5|0
1653534600000|2022-05-26 03:10:00|11447|11441|11445.5|11439.5|11447.5|11441.5|11443.5|11437.5|0
1653534900000|2022-05-26 03:15:00|11444.7|11438.7|11441.4|11435.4|11446.5|11440.5|11440.4|11434.4|0
1653535200000|2022-05-26 03:20:00|11442.3|11436.3|11450.6|11444.6|11451.6|11445.6|11442.3|11436.3|0
1653535500000|2022-05-26 03:25:00|11451.1|11445.1|11453.6|11447.6|11455.6|11449.6|11447.6|11441.6|0
1653535800000|2022-05-26 03:30:00|11456.4|11450.4|11462|11456|11463.9|11457.9|11454.6|11448.6|0
1653536100000|2022-05-26 03:35:00|11461.1|11455.1|11458.3|11452.3|11462.1|11456.1|11458.3|11452.3|0
1653536400000|2022-05-26 03:40:00|11458.4|11452.4|11461.1|11455.1|11462.1|11456.1|11458.3|11452.3|0
1653536700000|2022-05-26 03:45:00|11458.2|11452.2|11459.6|11453.6|11459.6|11453.6|11457.6|11451.6|0
1653537000000|2022-05-26 03:50:00|11459.2|11453.2|11457.6|11451.6|11459.6|11453.6|11457.6|11451.6|0
1653537300000|2022-05-26 03:55:00|11458.1|11452.1|11463.6|11457.6|11465.6|11459.6|11458.1|11452.1|0
1653537600000|2022-05-26 04:00:00|11465.7|11459.7|11463|11457|11465.8|11459.8|11463|11457|0
1653537900000|2022-05-26 04:05:00|11463.9|11457.9|11462.1|11456.1|11463.9|11457.9|11462|11456|0
1653538200000|2022-05-26 04:10:00|11462|11456|11460.2|11454.2|11463|11457|11460.2|11454.2|0
1653538500000|2022-05-26 04:15:00|11460|11454|11460|11454|11460|11454|11458.2|11452.2|0
1653538800000|2022-05-26 04:20:00|11459.1|11453.1|11456.3|11450.3|11460|11454|11454.4|11448.4|0
1653539100000|2022-05-26 04:25:00|11456.2|11450.2|11456.3|11450.3|11457.2|11451.2|11454.4|11448.4|0
1653539400000|2022-05-26 04:30:00|11458.1|11452.1|11456.3|11450.3|11458.1|11452.1|11456.3|11450.3|0
1653539700000|2022-05-26 04:35:00|11456.2|11450.2|11457.2|11451.2|11458.2|11452.2|11456.2|11450.2|0
1653540000000|2022-05-26 04:40:00|11456.3|11450.3|11452.6|11446.6|11457.2|11451.2|11452.5|11446.5|0
1653540300000|2022-05-26 04:45:00|11449.9|11443.9|11450.4|11444.4|11451.4|11445.4|11449.4|11443.4|0
1653540600000|2022-05-26 04:50:00|11450|11444|11445.4|11439.4|11450|11444|11443.4|11437.4|0
1653540900000|2022-05-26 04:55:00|11444.4|11438.4|11444.4|11438.4|11445.4|11439.4|11441.4|11435.4|0
1653541200000|2022-05-26 05:00:00|11444|11438|11445.7|11439.7|11447.6|11441.6|11441.4|11435.4|0
1653541500000|2022-05-26 05:05:00|11446.1|11440.1|11448.7|11442.7|11449.6|11443.6|11443.7|11437.7|0
1653541800000|2022-05-26 05:10:00|11449.1|11443.1|11447.6|11441.6|11451.6|11445.6|11447.6|11441.6|0
1653542100000|2022-05-26 05:15:00|11445.7|11439.7|11450.6|11444.6|11451.6|11445.6|11443.6|11437.6|0
1653542400000|2022-05-26 05:20:00|11450.2|11444.2|11445.7|11439.7|11453.6|11447.6|11445.7|11439.7|0
1653542700000|2022-05-26 05:25:00|11446.7|11440.7|11447.7|11441.7|11447.7|11441.7|11443.7|11437.7|0
1653543000000|2022-05-26 05:30:00|11448.5|11442.5|11451.6|11445.6|11451.6|11445.6|11447.6|11441.6|0
1653543300000|2022-05-26 05:35:00|11452.1|11446.1|11447.6|11441.6|11453.6|11447.6|11447.6|11441.6|0
1653543600000|2022-05-26 05:40:00|11446.8|11440.8|11447.7|11441.7|11451.6|11445.6|11445.7|11439.7|0
1653543900000|2022-05-26 05:45:00|11448.1|11442.1|11447.7|11441.7|11451.6|11445.6|11447.6|11441.6|0
1653544200000|2022-05-26 05:50:00|11446.8|11440.8|11443.2|11437.2|11447.2|11441.2|11439.9|11433.9|0
1653544500000|2022-05-26 05:55:00|11445.2|11439.2|11445.2|11439.2|11447.2|11441.2|11439.2|11433.2|0
1653544800000|2022-05-26 06:00:00|11452.9|11446.9|11437.7|11431.7|11454.7|11448.7|11436.8|11430.8|0
1653545100000|2022-05-26 06:05:00|11438.6|11432.6|11434.1|11428.1|11441.2|11435.2|11432|11426|0
1653545400000|2022-05-26 06:10:00|11435|11429|11436.1|11430.1|11439.8|11433.8|11434.1|11428.1|0
1653545700000|2022-05-26 06:15:00|11437|11431|11443.5|11437.5|11443.5|11437.5|11436.1|11430.1|0
1653546000000|2022-05-26 06:20:00|11441.7|11435.7|11448.1|11442.1|11449|11443|11438|11432|0
1653546300000|2022-05-26 06:25:00|11447.2|11441.2|11445.3|11439.3|11449|11443|11443.4|11437.4|0
1653546600000|2022-05-26 06:30:00|11445.2|11439.2|11445.2|11439.2|11447.1|11441.1|11443.4|11437.4|0
1653546900000|2022-05-26 06:35:00|11447|11441|11448.9|11442.9|11454.4|11448.4|11447|11441|0
1653547200000|2022-05-26 06:40:00|11447|11441|11452.4|11446.4|11454.4|11448.4|11447|11441|0
1653547500000|2022-05-26 06:45:00|11454.2|11448.2|11452.3|11446.3|11456.1|11450.1|11450.5|11444.5|0
1653547800000|2022-05-26 06:50:00|11452.4|11446.4|11456|11450|11457.8|11451.8|11452.4|11446.4|0
1653548100000|2022-05-26 06:55:00|11457.8|11451.8|11454.2|11448.2|11459.8|11453.8|11453.3|11447.3|0
1653548400000|2022-05-26 07:00:00|11454.3|11448.3|11455.5|11449.5|11461.7|11455.7|11450.1|11444.1|0
1653548700000|2022-05-26 07:05:00|11453.7|11447.7|11461|11455|11462.9|11456.9|11450|11444|0
1653549000000|2022-05-26 07:10:00|11462.8|11456.8|11460.9|11454.9|11462.9|11456.9|11455.6|11449.6|0
1653549300000|2022-05-26 07:15:00|11459.1|11453.1|11468.4|11462.4|11473.8|11467.8|11459.1|11453.1|0
1653549600000|2022-05-26 07:20:00|11470.2|11464.2|11472.1|11466.1|11472.2|11466.2|11464.7|11458.7|0
1653549900000|2022-05-26 07:25:00|11472.2|11466.2|11472.4|11466.4|11476.1|11470.1|11466.9|11460.9|0
1653550200000|2022-05-26 07:30:00|11474.7|11468.7|11481.7|11475.7|11484|11478|11474.7|11468.7|0
1653550500000|2022-05-26 07:35:00|11481.8|11475.8|11486.5|11480.5|11488.8|11482.8|11481.7|11475.7|0
1653550800000|2022-05-26 07:40:00|11484.2|11478.2|11493.4|11487.4|11495.7|11489.7|11484.2|11478.2|0
1653551100000|2022-05-26 07:45:00|11487.5|11481.5|11488.6|11482.6|11489.5|11483.5|11483.1|11477.1|0
1653551400000|2022-05-26 07:50:00|11486.8|11480.8|11492.6|11486.6|11494.4|11488.4|11486.8|11480.8|0
1653551700000|2022-05-26 07:55:00|11494.4|11488.4|11497.2|11491.2|11499.2|11493.2|11494.4|11488.4|0
1653552000000|2022-05-26 08:00:00|11495.4|11489.4|11497|11491|11498.9|11492.9|11495.1|11489.1|0
1653552300000|2022-05-26 08:05:00|11495.2|11489.2|11493.4|11487.4|11498.9|11492.9|11493.3|11487.3|0
1653552600000|2022-05-26 08:10:00|11493.3|11487.3|11485.9|11479.9|11493.4|11487.4|11485.9|11479.9|0
1653552900000|2022-05-26 08:15:00|11485.8|11479.8|11485.7|11479.7|11491.3|11485.3|11484|11478|0
1653553200000|2022-05-26 08:20:00|11485.8|11479.8|11483.9|11477.9|11489.4|11483.4|11483.8|11477.8|0
1653553500000|2022-05-26 08:25:00|11483.8|11477.8|11480.1|11474.1|11485.7|11479.7|11478.3|11472.3|0
1653553800000|2022-05-26 08:30:00|11480.2|11474.2|11472.7|11466.7|11482|11476|11472.7|11466.7|0
1653554100000|2022-05-26 08:35:00|11470.9|11464.9|11469|11463|11470.9|11464.9|11467.1|11461.1|0
1653554400000|2022-05-26 08:40:00|11470.8|11464.8|11469|11463|11472.6|11466.6|11467.1|11461.1|0
1653554700000|2022-05-26 08:45:00|11468.1|11462.1|11467.1|11461.1|11468.1|11462.1|11463.3|11457.3|0
1653555000000|2022-05-26 08:50:00|11465.3|11459.3|11472.7|11466.7|11474.6|11468.6|11465.3|11459.3|0
1653555300000|2022-05-26 08:55:00|11472.8|11466.8|11474.6|11468.6|11476.4|11470.4|11470.9|11464.9|0
1653555600000|2022-05-26 09:00:00|11475.5|11469.5|11469|11463|11476.4|11470.4|11469|11463|0
1653555900000|2022-05-26 09:05:00|11468.1|11462.1|11469.1|11463.1|11469.1|11463.1|11467.2|11461.2|0
1653556200000|2022-05-26 09:10:00|11467.3|11461.3|11470.9|11464.9|11471|11465|11467.3|11461.3|0
1653556500000|2022-05-26 09:15:00|11471|11465|11472.8|11466.8|11474.7|11468.7|11470.9|11464.9|0
1653556800000|2022-05-26 09:20:00|11474.6|11468.6|11480.3|11474.3|11480.3|11474.3|11474.6|11468.6|0
1653557100000|2022-05-26 09:25:00|11481.2|11475.2|11480.1|11474.1|11484|11478|11478.3|11472.3|0
1653557400000|2022-05-26 09:30:00|11480.2|11474.2|11481.9|11475.9|11482|11476|11478.3|11472.3|0
1653557700000|2022-05-26 09:35:00|11480.1|11474.1|11478.3|11472.3|11482|11476|11478.3|11472.3|0
1653558000000|2022-05-26 09:40:00|11480.1|11474.1|11487.6|11481.6|11487.6|11481.6|11480.1|11474.1|0
1653558300000|2022-05-26 09:45:00|11487.7|11481.7|11493.3|11487.3|11495.1|11489.1|11487.7|11481.7|0
1653558600000|2022-05-26 09:50:00|11493.2|11487.2|11495|11489|11496.9|11490.9|11493.2|11487.2|0
1653558900000|2022-05-26 09:55:00|11495.1|11489.1|11493.3|11487.3|11500.6|11494.6|11491.4|11485.4|0
1653559200000|2022-05-26 10:00:00|11498.2|11492.2|11496.1|11490.1|11502.9|11496.9|11496|11490|0
1653559500000|2022-05-26 10:05:00|11496|11490|11509.7|11503.7|11509.7|11503.7|11493.7|11487.7|0
1653559800000|2022-05-26 10:10:00|11512|11506|11502.8|11496.8|11512|11506|11502.7|11496.7|0
1653560100000|2022-05-26 10:15:00|11500.5|11494.5|11495.9|11489.9|11500.5|11494.5|11493.6|11487.6|0
1653560400000|2022-05-26 10:20:00|11495.8|11489.8|11486.8|11480.8|11498.2|11492.2|11486.8|11480.8|0
1653560700000|2022-05-26 10:25:00|11484.6|11478.6|11480|11474|11486.9|11480.9|11480|11474|0
1653561000000|2022-05-26 10:30:00|11475|11469|11471.3|11465.3|11475|11469|11471.2|11465.2|0
1653561300000|2022-05-26 10:35:00|11473.1|11467.1|11471.4|11465.4|11473.1|11467.1|11469.5|11463.5|0
1653561600000|2022-05-26 10:40:00|11471.3|11465.3|11469.6|11463.6|11473.2|11467.2|11465.8|11459.8|0
1653561900000|2022-05-26 10:45:00|11471.4|11465.4|11473.3|11467.3|11475.1|11469.1|11467.8|11461.8|0
1653562200000|2022-05-26 10:50:00|11473.4|11467.4|11477.1|11471.1|11477.2|11471.2|11473.4|11467.4|0
1653562500000|2022-05-26 10:55:00|11477.2|11471.2|11477.2|11471.2|11480.9|11474.9|11477.1|11471.1|0
1653562800000|2022-05-26 11:00:00|11477.1|11471.1|11488.3|11482.3|11488.3|11482.3|11477.1|11471.1|0
1653563100000|2022-05-26 11:05:00|11490.1|11484.1|11488.3|11482.3|11490.2|11484.2|11486.4|11480.4|0
1653563400000|2022-05-26 11:10:00|11488.2|11482.2|11494|11488|11494|11488|11486.4|11480.4|0
1653563700000|2022-05-26 11:15:00|11492.2|11486.2|11495.8|11489.8|11496|11490|11490.3|11484.3|0
1653564000000|2022-05-26 11:20:00|11494|11488|11504.7|11498.7|11504.7|11498.7|11494|11488|0
1653564300000|2022-05-26 11:25:00|11504.8|11498.8|11508.5|11502.5|11512.2|11506.2|11502.8|11496.8|0
1653564600000|2022-05-26 11:30:00|11510.3|11504.3|11498.9|11492.9|11510.3|11504.3|11498.9|11492.9|0
1653564900000|2022-05-26 11:35:00|11498.8|11492.8|11495.4|11489.4|11498.9|11492.9|11491.5|11485.5|0
1653565200000|2022-05-26 11:40:00|11495.3|11489.3|11497.1|11491.1|11499.1|11493.1|11495.3|11489.3|0
1653565500000|2022-05-26 11:45:00|11498.9|11492.9|11502.7|11496.7|11504.5|11498.5|11497.1|11491.1|0
1653565800000|2022-05-26 11:50:00|11502.6|11496.6|11498.9|11492.9|11502.7|11496.7|11498.9|11492.9|0
1653566100000|2022-05-26 11:55:00|11498.8|11492.8|11498.9|11492.9|11500.7|11494.7|11496.9|11490.9|0
1653566400000|2022-05-26 12:00:00|11498.8|11492.8|11496.9|11490.9|11498.8|11492.8|11495|11489|0
1653566700000|2022-05-26 12:05:00|11495.1|11489.1|11495|11489|11496.9|11490.9|11493.1|11487.1|0
1653567000000|2022-05-26 12:10:00|11494.9|11488.9|11495|11489|11496.9|11490.9|11493.2|11487.2|0
1653567300000|2022-05-26 12:15:00|11493.2|11487.2|11494.9|11488.9|11494.9|11488.9|11491.2|11485.2|0
1653567600000|2022-05-26 12:20:00|11493.1|11487.1|11494|11488|11496.9|11490.9|11493.1|11487.1|0
1653567900000|2022-05-26 12:25:00|11494.9|11488.9|11494.9|11488.9|11496.7|11490.7|11493.1|11487.1|0
1653568200000|2022-05-26 12:30:00|11494.8|11488.8|11489.8|11483.8|11497.4|11491.4|11481.8|11475.8|0
1653568500000|2022-05-26 12:35:00|11489.9|11483.9|11495.3|11489.3|11495.3|11489.3|11486|11480|0
1653568800000|2022-05-26 12:40:00|11495.4|11489.4|11502.9|11496.9|11504.7|11498.7|11495.3|11489.3|0
1653569100000|2022-05-26 12:45:00|11504.7|11498.7|11504.7|11498.7|11504.8|11498.8|11502.8|11496.8|0
1653569400000|2022-05-26 12:50:00|11504.8|11498.8|11509.4|11503.4|11510.3|11504.3|11502.8|11496.8|0
1653569700000|2022-05-26 12:55:00|11508.5|11502.5|11508.4|11502.4|11510.2|11504.2|11506.4|11500.4|0
1653570000000|2022-05-26 13:00:00|11508.3|11502.3|11501|11495|11508.4|11502.4|11501|11495|0
1653570300000|2022-05-26 13:05:00|11499.2|11493.2|11493.7|11487.7|11499.2|11493.2|11491.8|11485.8|0
1653570600000|2022-05-26 13:10:00|11491.9|11485.9|11497.3|11491.3|11499.2|11493.2|11491.8|11485.8|0
1653570900000|2022-05-26 13:15:00|11495.5|11489.5|11493.5|11487.5|11497.3|11491.3|11489.8|11483.8|0
1653571200000|2022-05-26 13:20:00|11492.6|11486.6|11497.2|11491.2|11497.3|11491.3|11491.6|11485.6|0
1653571500000|2022-05-26 13:25:00|11497.1|11491.1|11495.4|11489.4|11497.4|11491.4|11493.5|11487.5|0
1653571800000|2022-05-26 13:30:00|11493.6|11487.6|11512.6|11506.6|11512.6|11506.6|11493.5|11487.5|0
1653572100000|2022-05-26 13:35:00|11512.5|11506.5|11523.7|11517.7|11532.9|11526.9|11512.2|11506.2|0
1653572400000|2022-05-26 13:40:00|11521.9|11515.9|11530.8|11524.8|11536.5|11530.5|11521.8|11515.8|0
1653572700000|2022-05-26 13:45:00|11532.6|11526.6|11532.9|11526.9|11536.7|11530.7|11525.1|11519.1|0
1653573000000|2022-05-26 13:50:00|11534.7|11528.7|11538.6|11532.6|11544.2|11538.2|11532.9|11526.9|0
1653573300000|2022-05-26 13:55:00|11538.7|11532.7|11539.2|11533.2|11542|11536|11534.9|11528.9|0
1653573600000|2022-05-26 14:00:00|11538.3|11532.3|11538.2|11532.2|11542.1|11536.1|11536.3|11530.3|0
1653573900000|2022-05-26 14:05:00|11538.1|11532.1|11540.1|11534.1|11542.1|11536.1|11536.3|11530.3|0
1653574200000|2022-05-26 14:10:00|11540|11534|11549.3|11543.3|11551.2|11545.2|11536.3|11530.3|0
1653574500000|2022-05-26 14:15:00|11551.1|11545.1|11555.8|11549.8|11556.4|11550.4|11549.3|11543.3|0
1653574800000|2022-05-26 14:20:00|11555.9|11549.9|11559.5|11553.5|11561.4|11555.4|11553.8|11547.8|0
1653575100000|2022-05-26 14:25:00|11559.3|11553.3|11551.8|11545.8|11559.6|11553.6|11549.8|11543.8|0
1653575400000|2022-05-26 14:30:00|11553.7|11547.7|11549.8|11543.8|11555.4|11549.4|11547.9|11541.9|0
1653575700000|2022-05-26 14:35:00|11549.9|11543.9|11551.9|11545.9|11553.7|11547.7|11548.2|11542.2|0
1653576000000|2022-05-26 14:40:00|11552|11546|11550|11544|11553.8|11547.8|11544.6|11538.6|0
1653576300000|2022-05-26 14:45:00|11551.8|11545.8|11555.5|11549.5|11555.5|11549.5|11546.2|11540.2|0
1653576600000|2022-05-26 14:50:00|11555.6|11549.6|11557.4|11551.4|11559.3|11553.3|11555.5|11549.5|0
1653576900000|2022-05-26 14:55:00|11559.2|11553.2|11559.4|11553.4|11561.2|11555.2|11557.3|11551.3|0
1653577200000|2022-05-26 15:00:00|11557.6|11551.6|11567|11561|11567|11561|11557.6|11551.6|0
1653577500000|2022-05-26 15:05:00|11566.9|11560.9|11570.5|11564.5|11572.3|11566.3|11565.1|11559.1|0
1653577800000|2022-05-26 15:10:00|11568.7|11562.7|11572.4|11566.4|11574.1|11568.1|11568.6|11562.6|0
1653578100000|2022-05-26 15:15:00|11572.3|11566.3|11574.4|11568.4|11578.1|11572.1|11572.3|11566.3|0
1653578400000|2022-05-26 15:20:00|11572.6|11566.6|11579.3|11573.3|11580|11574|11572.6|11566.6|0
1653578700000|2022-05-26 15:25:00|11579.4|11573.4|11579.1|11573.1|11579.4|11573.4|11573.6|11567.6|0
1653579000000|2022-05-26 15:30:00|11577.3|11571.3|11566.1|11560.1|11582.9|11576.9|11566.1|11560.1|0
1653579300000|2022-05-26 15:35:00|11564.3|11558.3|11575.3|11569.3|11577.1|11571.1|11562.5|11556.5|0
1653579600000|2022-05-26 15:40:00|11573.5|11567.5|11575.4|11569.4|11579|11573|11571.6|11565.6|0
1653579900000|2022-05-26 15:45:00|11605.2|11599.2|11598.2|11592.2|11605.3|11599.3|11595.9|11589.9|0
1653580200000|2022-05-26 15:50:00|11597.1|11591.1|11596|11590|11598.2|11592.2|11591.4|11585.4|0
1653580500000|2022-05-26 15:55:00|11596.1|11590.1|11598.5|11592.5|11603.1|11597.1|11596|11590|0
1653580800000|2022-05-26 16:00:00|11573.6|11567.6|11579.2|11573.2|11579.2|11573.2|11571.7|11565.7|0
1653581100000|2022-05-26 16:05:00|11579.3|11573.3|11575.4|11569.4|11579.3|11573.3|11573.5|11567.5|0
1653581400000|2022-05-26 16:10:00|11575.5|11569.5|11581|11575|11582.8|11576.8|11575.5|11569.5|0
1653581700000|2022-05-26 16:15:00|11579.2|11573.2|11579.2|11573.2|11579.2|11573.2|11577.3|11571.3|0
1653582000000|2022-05-26 16:20:00|11577.5|11571.5|11581.2|11575.2|11581.2|11575.2|11577.4|11571.4|0
1653582300000|2022-05-26 16:25:00|11581.1|11575.1|11585|11579|11585|11579|11581.1|11575.1|0
1653582600000|2022-05-26 16:30:00|11585.1|11579.1|11584.9|11578.9|11585.1|11579.1|11583.1|11577.1|0
1653582900000|2022-05-26 16:35:00|11583.1|11577.1|11583.2|11577.2|11584.9|11578.9|11579.5|11573.5|0
1653583200000|2022-05-26 16:40:00|11585|11579|11583.1|11577.1|11585|11579|11581.3|11575.3|0
1653583500000|2022-05-26 16:45:00|11583|11577|11586.8|11580.8|11586.8|11580.8|11581.2|11575.2|0
1653583800000|2022-05-26 16:50:00|11586.9|11580.9|11590.6|11584.6|11590.6|11584.6|11586.8|11580.8|0
1653584100000|2022-05-26 16:55:00|11590.5|11584.5|11592.5|11586.5|11594.3|11588.3|11590.5|11584.5|0
1653584400000|2022-05-26 17:00:00|11594.3|11588.3|11596.2|11590.2|11598.1|11592.1|11592.5|11586.5|0
1653584700000|2022-05-26 17:05:00|11596.3|11590.3|11597.9|11591.9|11598.1|11592.1|11594.4|11588.4|0
1653585000000|2022-05-26 17:10:00|11599.7|11593.7|11594.1|11588.1|11599.8|11593.8|11590.4|11584.4|0
1653585300000|2022-05-26 17:15:00|11626.2|11620.2|11621.7|11615.7|11626.3|11620.3|11621.6|11615.6|0
1653585600000|2022-05-26 17:20:00|11623.9|11617.9|11614.4|11608.4|11626.2|11620.2|11614.4|11608.4|0
1653585900000|2022-05-26 17:25:00|11616.7|11610.7|11613.9|11607.9|11621.4|11615.4|11611.6|11605.6|0
1653586200000|2022-05-26 17:30:00|11584.1|11578.1|11588.1|11582.1|11588.1|11582.1|11584|11578|0
1653586500000|2022-05-26 17:35:00|11588|11582|11586.2|11580.2|11588|11582|11584.3|11578.3|0
1653586800000|2022-05-26 17:40:00|11588|11582|11588|11582|11588.1|11582.1|11584.3|11578.3|0
1653587100000|2022-05-26 17:45:00|11588.1|11582.1|11588.2|11582.2|11590.1|11584.1|11588|11582|0
1653587400000|2022-05-26 17:50:00|11590|11584|11590|11584|11590.1|11584.1|11588.2|11582.2|0
1653587700000|2022-05-26 17:55:00|11589.1|11583.1|11590.2|11584.2|11592|11586|11582.6|11576.6|0
1653588000000|2022-05-26 18:00:00|11590.1|11584.1|11588.3|11582.3|11592|11586|11584.6|11578.6|0
1653588300000|2022-05-26 18:05:00|11586.5|11580.5|11584.7|11578.7|11588.4|11582.4|11580.9|11574.9|0
1653588600000|2022-05-26 18:10:00|11584.8|11578.8|11584.7|11578.7|11586.6|11580.6|11581|11575|0
1653588900000|2022-05-26 18:15:00|11585.6|11579.6|11582.9|11576.9|11586.6|11580.6|11582.8|11576.8|0
1653589200000|2022-05-26 18:20:00|11584.7|11578.7|11588.5|11582.5|11588.5|11582.5|11582.9|11576.9|0
1653589500000|2022-05-26 18:25:00|11590.3|11584.3|11584.7|11578.7|11590.3|11584.3|11582.9|11576.9|0
1653589800000|2022-05-26 18:30:00|11584.8|11578.8|11581|11575|11586.6|11580.6|11581|11575|0
1653590100000|2022-05-26 18:35:00|11580.9|11574.9|11577.3|11571.3|11580.9|11574.9|11573.5|11567.5|0
1653590400000|2022-05-26 18:40:00|11577.2|11571.2|11579.7|11573.7|11579.8|11573.8|11574.1|11568.1|0
1653590700000|2022-05-26 18:45:00|11579.8|11573.8|11577.9|11571.9|11579.8|11573.8|11576|11570|0
1653591000000|2022-05-26 18:50:00|11578|11572|11577.9|11571.9|11579.9|11573.9|11576.1|11570.1|0
1653591300000|2022-05-26 18:55:00|11576.1|11570.1|11579.8|11573.8|11581.7|11575.7|11576.1|11570.1|0
1653591600000|2022-05-26 19:00:00|11578|11572|11572.3|11566.3|11579.8|11573.8|11570.4|11564.4|0
1653591900000|2022-05-26 19:05:00|11572.2|11566.2|11579.7|11573.7|11581.6|11575.6|11570.4|11564.4|0
1653592200000|2022-05-26 19:10:00|11579.8|11573.8|11574.2|11568.2|11579.8|11573.8|11574.1|11568.1|0
1653592500000|2022-05-26 19:15:00|11576|11570|11570.3|11564.3|11576|11570|11566.5|11560.5|0
1653592800000|2022-05-26 19:20:00|11570.4|11564.4|11570.2|11564.2|11572.2|11566.2|11566.5|11560.5|0
1653593100000|2022-05-26 19:25:00|11568.4|11562.4|11572.2|11566.2|11575|11569|11566.5|11560.5|0
1653593400000|2022-05-26 19:30:00|11572.1|11566.1|11575.9|11569.9|11577.8|11571.8|11572.1|11566.1|0
1653593700000|2022-05-26 19:35:00|11577.7|11571.7|11579.6|11573.6|11579.7|11573.7|11572.1|11566.1|0
1653594000000|2022-05-26 19:40:00|11577.8|11571.8|11585.4|11579.4|11585.4|11579.4|11577.8|11571.8|0
1653594300000|2022-05-26 19:45:00|11585.3|11579.3|11589.2|11583.2|11589.2|11583.2|11583.4|11577.4|0
1653594600000|2022-05-26 19:50:00|11591|11585|11588.5|11582.5|11592.9|11586.9|11585.3|11579.3|0
1653594900000|2022-05-26 19:55:00|11586.7|11580.7|11580.3|11574.3|11590.4|11584.4|11577.6|11571.6|0
1653595200000|2022-05-26 20:00:00|11576.4|11570.4|11568.6|11562.6|11577.6|11571.6|11568.6|11562.6|0
1653595500000|2022-05-26 20:05:00|11568.3|11562.3|11566.2|11560.2|11568.3|11562.3|11562.9|11556.9|0
1653595800000|2022-05-26 20:10:00|11565.8|11559.8|11565.5|11559.5|11569|11563|11564|11558|0
1653596100000|2022-05-26 20:15:00|11565.4|11559.4|11566.2|11560.2|11569.6|11563.6|11563.8|11557.8|0
1653596400000|2022-05-26 20:20:00|11566|11560|11565.3|11559.3|11567.9|11561.9|11564.7|11558.7|0
1653596700000|2022-05-26 20:25:00|11565.1|11559.1|11567.5|11561.5|11568.3|11562.3|11565.1|11559.1|0
1653597000000|2022-05-26 20:30:00|11567|11561|11569|11563|11569.4|11563.4|11566.2|11560.2|0
1653597300000|2022-05-26 20:35:00|11568.6|11562.6|11569|11563|11569.4|11563.4|11567.9|11561.9|0
1653597600000|2022-05-26 20:40:00|11568.6|11562.6|11569.4|11563.4|11570.1|11564.1|11568.3|11562.3|0
1653597900000|2022-05-26 20:45:00|11569.2|11563.2|11569|11563|11569.4|11563.4|11567.9|11561.9|0
1653598200000|2022-05-26 20:50:00|11568.6|11562.6|11569.4|11563.4|11569.4|11563.4|11566.6|11560.6|0
1653598500000|2022-05-26 20:55:00|11569.2|11563.2|11569.2|11563.2|11571.1|11565.1|11568.6|11562.6|0
1653598800000|2022-05-26 21:00:00|11569.8|11563.8|11570.3|11564.3|11570.7|11564.7|11569.8|11563.8|0
1653599100000|2022-05-26 21:05:00|11570.5|11564.5|11571.3|11565.3|11571.8|11565.8|11570.5|11564.5|0
1653599400000|2022-05-26 21:10:00|11571.2|11565.2|11570.1|11564.1|11571.3|11565.3|11569.9|11563.9|0
1653599700000|2022-05-26 21:15:00|11570.3|11564.3|11568.2|11562.2|11570.3|11564.3|11568|11562|0
1653600000000|2022-05-26 21:20:00|11568.4|11562.4|11568.6|11562.6|11568.8|11562.8|11568|11562|0
1653600300000|2022-05-26 21:25:00|11568.8|11562.8|11569|11563|11569.1|11563.1|11568.4|11562.4|0
1653600600000|2022-05-26 21:30:00|11569.1|11563.1|11569.7|11563.7|11569.7|11563.7|11569.1|11563.1|0
1653600900000|2022-05-26 21:35:00|11569.9|11563.9|11569.7|11563.7|11569.9|11563.9|11569.5|11563.5|0
1653601200000|2022-05-26 21:40:00|11569.3|11563.3|11569.3|11563.3|11569.9|11563.9|11569.3|11563.3|0
1653601500000|2022-05-26 21:45:00|11569.7|11563.7|11569.1|11563.1|11569.7|11563.7|11569.1|11563.1|0
1653601800000|2022-05-26 21:50:00|11569.3|11563.3|11568.8|11562.8|11569.5|11563.5|11568.2|11562.2|0
1653602100000|2022-05-26 21:55:00|11568.6|11562.6|11566.3|11560.3|11569.1|11563.1|11566.3|11560.3|0
1653602400000|2022-05-26 22:00:00|11564.7|11558.7|11570.4|11564.4|11571.3|11565.3|11563.9|11557.9|0
1653602700000|2022-05-26 22:05:00|11570.6|11564.6|11574.1|11568.1|11574.8|11568.8|11569.4|11563.4|0
1653603000000|2022-05-26 22:10:00|11574.8|11568.8|11575.2|11569.2|11576.1|11570.1|11571.9|11565.9|0
1653603300000|2022-05-26 22:15:00|11575.6|11569.6|11578.6|11572.6|11578.6|11572.6|11575.4|11569.4|0
1653603600000|2022-05-26 22:20:00|11578.2|11572.2|11580.6|11574.6|11581.7|11575.7|11578.2|11572.2|0
1653603900000|2022-05-26 22:25:00|11581|11575|11576.3|11570.3|11581.9|11575.9|11576|11570|0
1653604200000|2022-05-26 22:30:00|11576.4|11570.4|11574.4|11568.4|11578.2|11572.2|11573.8|11567.8|0
1653604500000|2022-05-26 22:35:00|11574.3|11568.3|11573.1|11567.1|11574.9|11568.9|11573.1|11567.1|0
1653604800000|2022-05-26 22:40:00|11573.4|11567.4|11578.1|11572.1|11578.1|11572.1|11573.1|11567.1|0
1653605100000|2022-05-26 22:45:00|11578.5|11572.5|11575.5|11569.5|11578.5|11572.5|11574.7|11568.7|0
1653605400000|2022-05-26 22:50:00|11575.8|11569.8|11576.2|11570.2|11577.3|11571.3|11575.1|11569.1|0
1653605700000|2022-05-26 22:55:00|11575.7|11569.7|11576|11570|11576.2|11570.2|11574.7|11568.7|0
1653606000000|2022-05-26 23:00:00|11575.8|11569.8|11574.5|11568.5|11576.4|11570.4|11573.8|11567.8|0
1653606300000|2022-05-26 23:05:00|11574.6|11568.6|11576.6|11570.6|11577.7|11571.7|11574.4|11568.4|0
1653606600000|2022-05-26 23:10:00|11576.8|11570.8|11576.6|11570.6|11577.9|11571.9|11576|11570|0
1653606900000|2022-05-26 23:15:00|11576.4|11570.4|11575.1|11569.1|11578.1|11572.1|11574.7|11568.7|0
1653607200000|2022-05-26 23:20:00|11575.5|11569.5|11577|11571|11577.3|11571.3|11575.5|11569.5|0
1653607500000|2022-05-26 23:25:00|11577.2|11571.2|11578.8|11572.8|11579.4|11573.4|11577|11571|0
1653607800000|2022-05-26 23:30:00|11578.5|11572.5|11580.5|11574.5|11580.5|11574.5|11578.1|11572.1|0
1653608100000|2022-05-26 23:35:00|11580.3|11574.3|11581.6|11575.6|11581.8|11575.8|11580.1|11574.1|0
1653608400000|2022-05-26 23:40:00|11581.7|11575.7|11581.8|11575.8|11582.9|11576.9|11581.3|11575.3|0
1653608700000|2022-05-26 23:45:00|11581.6|11575.6|11581.6|11575.6|11583.9|11577.9|11581.6|11575.6|0
1653609000000|2022-05-26 23:50:00|11582|11576|11581.6|11575.6|11582.8|11576.8|11579.8|11573.8|0
1653609300000|2022-05-26 23:55:00|11581.4|11575.4|11580.5|11574.5|11582.2|11576.2|11580.3|11574.3|0
1653609600000|2022-05-27 00:00:00|11580.3|11574.3|11581.6|11575.6|11584.8|11578.8|11578.9|11572.9|0
1653609900000|2022-05-27 00:05:00|11581.7|11575.7|11580.2|11574.2|11583.5|11577.5|11579.8|11573.8|0
1653610200000|2022-05-27 00:10:00|11580.1|11574.1|11577.4|11571.4|11580.5|11574.5|11576.3|11570.3|0
1653610500000|2022-05-27 00:15:00|11577.7|11571.7|11585.1|11579.1|11587|11581|11576.1|11570.1|0
1653610800000|2022-05-27 00:20:00|11585.2|11579.2|11581.6|11575.6|11585.2|11579.2|11581.5|11575.5|0
1653611100000|2022-05-27 00:25:00|11583.4|11577.4|11583.4|11577.4|11583.4|11577.4|11581.5|11575.5|0
1653611400000|2022-05-27 00:30:00|11582.5|11576.5|11584.3|11578.3|11587|11581|11581.6|11575.6|0
1653611700000|2022-05-27 00:35:00|11583.4|11577.4|11575.9|11569.9|11585.2|11579.2|11574.1|11568.1|0
1653612000000|2022-05-27 00:40:00|11576|11570|11566.8|11560.8|11576|11570|11564.9|11558.9|0
1653612300000|2022-05-27 00:45:00|11593.5|11587.5|11590.4|11584.4|11596.4|11590.4|11588.4|11582.4|0
1653612600000|2022-05-27 00:50:00|11591.3|11585.3|11596.4|11590.4|11598.3|11592.3|11591.3|11585.3|0
1653612900000|2022-05-27 00:55:00|11596.3|11590.3|11598.4|11592.4|11600.3|11594.3|11596.3|11590.3|0
1653613200000|2022-05-27 01:00:00|11598.3|11592.3|11600.3|11594.3|11600.4|11594.4|11598.3|11592.3|0
1653613500000|2022-05-27 01:05:00|11600.8|11594.8|11600.3|11594.3|11602.3|11596.3|11600.3|11594.3|0
1653613800000|2022-05-27 01:10:00|11599.9|11593.9|11605.7|11599.7|11606.3|11600.3|11598.3|11592.3|0
1653614100000|2022-05-27 01:15:00|11606.3|11600.3|11610.2|11604.2|11610.2|11604.2|11604.3|11598.3|0
1653614400000|2022-05-27 01:20:00|11609.4|11603.4|11610.2|11604.2|11612.2|11606.2|11608.2|11602.2|0
1653614700000|2022-05-27 01:25:00|11610.3|11604.3|11606.3|11600.3|11610.3|11604.3|11604.3|11598.3|0
1653615000000|2022-05-27 01:30:00|11605.3|11599.3|11610.2|11604.2|11610.2|11604.2|11602.3|11596.3|0
1653615300000|2022-05-27 01:35:00|11610.7|11604.7|11602.3|11596.3|11612.2|11606.2|11598.3|11592.3|0
1653615600000|2022-05-27 01:40:00|11602.7|11596.7|11604.3|11598.3|11606.2|11600.2|11600.3|11594.3|0
1653615900000|2022-05-27 01:45:00|11605.1|11599.1|11606.3|11600.3|11608.2|11602.2|11604.2|11598.2|0
1653616200000|2022-05-27 01:50:00|11607.1|11601.1|11608.3|11602.3|11612.2|11606.2|11606.3|11600.3|0
1653616500000|2022-05-27 01:55:00|11608.7|11602.7|11606.3|11600.3|11610.3|11604.3|11604.3|11598.3|0
1653616800000|2022-05-27 02:00:00|11605.4|11599.4|11608.3|11602.3|11608.3|11602.3|11604.3|11598.3|0
1653617100000|2022-05-27 02:05:00|11609.1|11603.1|11610.2|11604.2|11614.2|11608.2|11608.2|11602.2|0
1653617400000|2022-05-27 02:10:00|11609.3|11603.3|11606.2|11600.2|11610.2|11604.2|11606.2|11600.2|0
1653617700000|2022-05-27 02:15:00|11606.7|11600.7|11606.3|11600.3|11608.2|11602.2|11604.3|11598.3|0
1653618000000|2022-05-27 02:20:00|11606.7|11600.7|11608.2|11602.2|11609.2|11603.2|11606.3|11600.3|0
1653618300000|2022-05-27 02:25:00|11608.7|11602.7|11606.2|11600.2|11610.2|11604.2|11604.3|11598.3|0
1653618600000|2022-05-27 02:30:00|11606.3|11600.3|11606.3|11600.3|11608.2|11602.2|11604.3|11598.3|0
1653618900000|2022-05-27 02:35:00|11605.4|11599.4|11608.3|11602.3|11610.2|11604.2|11603.3|11597.3|0
1653619200000|2022-05-27 02:40:00|11608.7|11602.7|11604.3|11598.3|11609.2|11603.2|11604.3|11598.3|0
1653619500000|2022-05-27 02:45:00|11602.3|11596.3|11604.3|11598.3|11606.3|11600.3|11602.3|11596.3|0
1653619800000|2022-05-27 02:50:00|11603.8|11597.8|11602.3|11596.3|11605.3|11599.3|11602.3|11596.3|0
1653620100000|2022-05-27 02:55:00|11602.7|11596.7|11602.3|11596.3|11604.3|11598.3|11602.3|11596.3|0
1653620400000|2022-05-27 03:00:00|11603.2|11597.2|11606.3|11600.3|11606.3|11600.3|11603.2|11597.2|0
1653620700000|2022-05-27 03:05:00|11605.4|11599.4|11608.2|11602.2|11610.2|11604.2|11604.3|11598.3|0
1653621000000|2022-05-27 03:10:00|11607.8|11601.8|11607.3|11601.3|11608.3|11602.3|11606.3|11600.3|0
1653621300000|2022-05-27 03:15:00|11577.7|11571.7|11581.4|11575.4|11581.4|11575.4|11577.7|11571.7|0
1653621600000|2022-05-27 03:20:00|11583.2|11577.2|11581.4|11575.4|11583.3|11577.3|11581.4|11575.4|0
1653621900000|2022-05-27 03:25:00|11581.5|11575.5|11585.1|11579.1|11585.1|11579.1|11581.5|11575.5|0
1653622200000|2022-05-27 03:30:00|11583.3|11577.3|11583.3|11577.3|11585.1|11579.1|11583.2|11577.2|0
1653622500000|2022-05-27 03:35:00|11583.2|11577.2|11579.5|11573.5|11583.2|11577.2|11579.5|11573.5|0
1653622800000|2022-05-27 03:40:00|11581.3|11575.3|11581.3|11575.3|11581.3|11575.3|11579.5|11573.5|0
1653623100000|2022-05-27 03:45:00|11580.4|11574.4|11581.3|11575.3|11583.1|11577.1|11580.4|11574.4|0
1653623400000|2022-05-27 03:50:00|11579.5|11573.5|11577.7|11571.7|11579.5|11573.5|11577.6|11571.6|0
1653623700000|2022-05-27 03:55:00|11577.6|11571.6|11577.6|11571.6|11579.5|11573.5|11575.8|11569.8|0
1653624000000|2022-05-27 04:00:00|11605.7|11599.7|11605.2|11599.2|11606.2|11600.2|11605.2|11599.2|0
1653624300000|2022-05-27 04:05:00|11605.6|11599.6|11608.2|11602.2|11610.2|11604.2|11605.6|11599.6|0
1653624600000|2022-05-27 04:10:00|11608.6|11602.6|11610.2|11604.2|11612.1|11606.1|11608.6|11602.6|0
1653624900000|2022-05-27 04:15:00|11611|11605|11612.1|11606.1|11612.2|11606.2|11610.2|11604.2|0
1653625200000|2022-05-27 04:20:00|11612.6|11606.6|11610.2|11604.2|11614.1|11608.1|11610.2|11604.2|0
1653625500000|2022-05-27 04:25:00|11611|11605|11612.1|11606.1|11612.2|11606.2|11610.2|11604.2|0
1653625800000|2022-05-27 04:30:00|11585|11579|11583.2|11577.2|11585.1|11579.1|11581.4|11575.4|0
1653626100000|2022-05-27 04:35:00|11582.3|11576.3|11583.2|11577.2|11583.2|11577.2|11582.3|11576.3|0
1653626400000|2022-05-27 04:40:00|11585|11579|11586.9|11580.9|11586.9|11580.9|11585|11579|0
1653626700000|2022-05-27 04:45:00|11586.8|11580.8|11586.8|11580.8|11586.9|11580.9|11586.8|11580.8|0
1653627000000|2022-05-27 04:50:00|11586.9|11580.9|11585|11579|11586.9|11580.9|11585|11579|0
1653627300000|2022-05-27 04:55:00|11583.2|11577.2|11583.2|11577.2|11585|11579|11583.2|11577.2|0
1653627600000|2022-05-27 05:00:00|11581.4|11575.4|11581.4|11575.4|11583.2|11577.2|11581.3|11575.3|0
1653627900000|2022-05-27 05:05:00|11581.5|11575.5|11581.5|11575.5|11583.4|11577.4|11579.7|11573.7|0
1653628200000|2022-05-27 05:10:00|11581.6|11575.6|11583.4|11577.4|11585.2|11579.2|11581.5|11575.5|0
1653628500000|2022-05-27 05:15:00|11584.3|11578.3|11583.4|11577.4|11585.3|11579.3|11583.4|11577.4|0
1653628800000|2022-05-27 05:20:00|11582.5|11576.5|11577.9|11571.9|11583.4|11577.4|11577.9|11571.9|0
1653629100000|2022-05-27 05:25:00|11578.8|11572.8|11579.8|11573.8|11579.8|11573.8|11577.9|11571.9|0
1653629400000|2022-05-27 05:30:00|11578|11572|11576.1|11570.1|11579.8|11573.8|11576.1|11570.1|0
1653629700000|2022-05-27 05:35:00|11577|11571|11576.1|11570.1|11578|11572|11576.1|11570.1|0
1653630000000|2022-05-27 05:40:00|11574.3|11568.3|11574.2|11568.2|11574.3|11568.3|11572.4|11566.4|0
1653630300000|2022-05-27 05:45:00|11601.5|11595.5|11602.3|11596.3|11602.4|11596.4|11600.3|11594.3|0
1653630600000|2022-05-27 05:50:00|11601.5|11595.5|11598.4|11592.4|11602.3|11596.3|11598.4|11592.4|0
1653630900000|2022-05-27 05:55:00|11599.2|11593.2|11600.4|11594.4|11600.4|11594.4|11596.4|11590.4|0
1653631200000|2022-05-27 06:00:00|11544.8|11542.8|11544.3|11542.3|11554.8|11552.8|11532.8|11530.8|188
1653631500000|2022-05-27 06:05:00|11543.8|11541.8|11537.3|11535.3|11549.8|11547.8|11530.8|11528.8|98
1653631800000|2022-05-27 06:10:00|11537.8|11535.8|11528.8|11526.8|11545.8|11543.8|11528.3|11526.3|88
1653632100000|2022-05-27 06:15:00|11528.3|11526.3|11541.3|11539.3|11547.8|11545.8|11528.3|11526.3|97
1653632400000|2022-05-27 06:20:00|11539.3|11537.3|11548.3|11546.3|11549.3|11547.3|11539.3|11537.3|45
1653632700000|2022-05-27 06:25:00|11547.8|11545.8|11561.8|11559.8|11562.8|11560.8|11544.8|11542.8|66
1653633000000|2022-05-27 06:30:00|11560.3|11558.3|11561.3|11559.3|11566.8|11564.8|11557.8|11555.8|108
1653633300000|2022-05-27 06:35:00|11560.8|11558.8|11560.3|11558.3|11565.3|11563.3|11558.8|11556.8|44
1653633600000|2022-05-27 06:40:00|11562.3|11560.3|11579.3|11577.3|11579.3|11577.3|11560.3|11558.3|95
1653633900000|2022-05-27 06:45:00|11579.8|11577.8|11574.3|11572.3|11585.3|11583.3|11570.8|11568.8|88
1653634200000|2022-05-27 06:50:00|11573.8|11571.8|11593.8|11591.8|11594.3|11592.3|11571.8|11569.8|67
1653634500000|2022-05-27 06:55:00|11594.3|11592.3|11599.8|11597.8|11611.8|11609.8|11594.3|11592.3|326
1653634800000|2022-05-27 07:00:00|11601.8|11599.8|11570.3|11568.3|11603.3|11601.3|11566.3|11564.3|1563
1653635100000|2022-05-27 07:05:00|11569.8|11567.8|11567.3|11565.3|11576.3|11574.3|11561.8|11559.8|446
1653635400000|2022-05-27 07:10:00|11566.3|11564.3|11546.3|11544.3|11569.8|11567.8|11545.8|11543.8|369
1653635700000|2022-05-27 07:15:00|11547.3|11545.3|11541.8|11539.8|11549.3|11547.3|11535.8|11533.8|323
1653636000000|2022-05-27 07:20:00|11542.3|11540.3|11524.8|11522.8|11546.8|11544.8|11520.8|11518.8|437
1653636300000|2022-05-27 07:25:00|11524.3|11522.3|11517.3|11515.3|11529.8|11527.8|11515.3|11513.3|363
1653636600000|2022-05-27 07:30:00|11516.8|11514.8|11512.3|11510.3|11517.3|11515.3|11503.8|11501.8|465
1653636900000|2022-05-27 07:35:00|11511.8|11509.8|11518.8|11516.8|11521.8|11519.8|11510.8|11508.8|207
1653637200000|2022-05-27 07:40:00|11519.3|11517.3|11518.3|11516.3|11522.8|11520.8|11512.8|11510.8|142
1653637500000|2022-05-27 07:45:00|11517.8|11515.8|11504.3|11502.3|11518.8|11516.8|11504.3|11502.3|167
1653637800000|2022-05-27 07:50:00|11504.8|11502.8|11521.3|11519.3|11524.8|11522.8|11504.3|11502.3|276
1653638100000|2022-05-27 07:55:00|11521.8|11519.8|11526.3|11524.3|11528.8|11526.8|11521.3|11519.3|164
1653638400000|2022-05-27 08:00:00|11526.8|11524.8|11512.8|11510.8|11529.3|11527.3|11511.3|11509.3|189
1653638700000|2022-05-27 08:05:00|11513.3|11511.3|11521.8|11519.8|11528.3|11526.3|11511.3|11509.3|217
1653639000000|2022-05-27 08:10:00|11522.3|11520.3|11527.8|11525.8|11527.8|11525.8|11520.3|11518.3|247
1653639300000|2022-05-27 08:15:00|11528.3|11526.3|11534.3|11532.3|11534.3|11532.3|11522.8|11520.8|208
1653639600000|2022-05-27 08:20:00|11533.8|11531.8|11536.3|11534.3|11537.3|11535.3|11532.3|11530.3|144
1653639900000|2022-05-27 08:25:00|11535.8|11533.8|11541.3|11539.3|11544.3|11542.3|11532.3|11530.3|340
1653640200000|2022-05-27 08:30:00|11542.3|11540.3|11552.3|11550.3|11554.3|11552.3|11542.3|11540.3|129
1653640500000|2022-05-27 08:35:00|11551.8|11549.8|11554.8|11552.8|11557.8|11555.8|11551.8|11549.8|108
1653640800000|2022-05-27 08:40:00|11554.3|11552.3|11561.3|11559.3|11561.8|11559.8|11554.3|11552.3|115
1653641100000|2022-05-27 08:45:00|11561.8|11559.8|11556.8|11554.8|11562.8|11560.8|11555.8|11553.8|190
1653641400000|2022-05-27 08:50:00|11557.3|11555.3|11559.8|11557.8|11559.8|11557.8|11554.8|11552.8|116
1653641700000|2022-05-27 08:55:00|11560.3|11558.3|11567.8|11565.8|11567.8|11565.8|11558.8|11556.8|115
1653642000000|2022-05-27 09:00:00|11567.3|11565.3|11554.8|11552.8|11567.8|11565.8|11554.8|11552.8|278
1653642300000|2022-05-27 09:05:00|11555.3|11553.3|11553.3|11551.3|11556.8|11554.8|11551.3|11549.3|268
1653642600000|2022-05-27 09:10:00|11552.8|11550.8|11548.3|11546.3|11553.8|11551.8|11547.3|11545.3|179
1653642900000|2022-05-27 09:15:00|11548.8|11546.8|11547|11545|11552.8|11550.8|11545.8|11543.8|112
1653643200000|2022-05-27 09:20:00|11547.5|11545.5|11547|11545|11552|11550|11546.5|11544.5|97
1653643500000|2022-05-27 09:25:00|11547.5|11545.5|11546.5|11544.5|11552|11550|11545.5|11543.5|125
1653643800000|2022-05-27 09:30:00|11547|11545|11548|11546|11553|11551|11545|11543|69
1653644100000|2022-05-27 09:35:00|11548.5|11546.5|11547|11545|11549|11547|11544.5|11542.5|51
1653644400000|2022-05-27 09:40:00|11547.5|11545.5|11551|11549|11555.5|11553.5|11547.5|11545.5|86
1653644700000|2022-05-27 09:45:00|11551.5|11549.5|11559|11557|11559|11557|11550|11548|70
1653645000000|2022-05-27 09:50:00|11558.5|11556.5|11561|11559|11562|11560|11556.5|11554.5|99
1653645300000|2022-05-27 09:55:00|11561.5|11559.5|11565.5|11563.5|11567.5|11565.5|11561|11559|60
1653645600000|2022-05-27 10:00:00|11565|11563|11564|11562|11565.5|11563.5|11558.5|11556.5|158
1653645900000|2022-05-27 10:05:00|11564.5|11562.5|11568.5|11566.5|11571|11569|11564.5|11562.5|227
1653646200000|2022-05-27 10:10:00|11568|11566|11577|11575|11577|11575|11568|11566|398
1653646500000|2022-05-27 10:15:00|11577.5|11575.5|11572.5|11570.5|11581|11579|11572|11570|175
1653646800000|2022-05-27 10:20:00|11572|11570|11570.5|11568.5|11573|11571|11568|11566|67
1653647100000|2022-05-27 10:25:00|11571|11569|11565.5|11563.5|11571|11569|11565|11563|100
1653647400000|2022-05-27 10:30:00|11566|11564|11568.5|11566.5|11569|11567|11565|11563|52
1653647700000|2022-05-27 10:35:00|11569|11567|11571|11569|11572|11570|11566.5|11564.5|61
1653648000000|2022-05-27 10:40:00|11571.5|11569.5|11579|11577|11579|11577|11571|11569|89
1653648300000|2022-05-27 10:45:00|11579.5|11577.5|11577|11575|11580|11578|11575|11573|91
1653648600000|2022-05-27 10:50:00|11577.5|11575.5|11589|11587|11590|11588|11576|11574|98
1653648900000|2022-05-27 10:55:00|11589.5|11587.5|11596.5|11594.5|11598.5|11596.5|11588|11586|181
1653649200000|2022-05-27 11:00:00|11596|11594|11589|11587|11596|11594|11589|11587|107
1653649500000|2022-05-27 11:05:00|11588.5|11586.5|11584|11582|11590|11588|11584|11582|252
1653649800000|2022-05-27 11:10:00|11583|11581|11590|11588|11591|11589|11583|11581|80
1653650100000|2022-05-27 11:15:00|11589|11587|11586|11584|11591|11589|11583|11581|65
1653650400000|2022-05-27 11:20:00|11585.5|11583.5|11585|11583|11590|11588|11583|11581|69
1653650700000|2022-05-27 11:25:00|11585.5|11583.5|11593|11591|11594|11592|11583|11581|54
1653651000000|2022-05-27 11:30:00|11592.5|11590.5|11590.5|11588.5|11596|11594|11586.5|11584.5|73
1653651300000|2022-05-27 11:35:00|11591|11589|11592.5|11590.5|11594.5|11592.5|11589.5|11587.5|125
1653651600000|2022-05-27 11:40:00|11593.9|11591.9|11594.4|11592.4|11599.4|11597.4|11593.4|11591.4|143
1653651900000|2022-05-27 11:45:00|11594.9|11592.9|11593.9|11591.9|11598.4|11596.4|11590.4|11588.4|64
1653652200000|2022-05-27 11:50:00|11593.4|11591.4|11586.4|11584.4|11593.4|11591.4|11585.4|11583.4|71
1653652500000|2022-05-27 11:55:00|11586.9|11584.9|11590.4|11588.4|11590.4|11588.4|11584.4|11582.4|152
1653652800000|2022-05-27 12:00:00|11589.9|11587.9|11591.9|11589.9|11594.9|11592.9|11589.4|11587.4|148
1653653100000|2022-05-27 12:05:00|11592.4|11590.4|11597.4|11595.4|11597.4|11595.4|11590.4|11588.4|163
1653653400000|2022-05-27 12:10:00|11596.9|11594.9|11598.9|11596.9|11600.4|11598.4|11596.4|11594.4|108
1653653700000|2022-05-27 12:15:00|11598.4|11596.4|11588.9|11586.9|11599.4|11597.4|11588.9|11586.9|131
1653654000000|2022-05-27 12:20:00|11589.4|11587.4|11590.9|11588.9|11592.4|11590.4|11586.4|11584.4|276
1653654300000|2022-05-27 12:25:00|11591.4|11589.4|11592.9|11590.9|11593.4|11591.4|11587.4|11585.4|60
1653654600000|2022-05-27 12:30:00|11592.4|11590.4|11597.4|11595.4|11608.9|11606.9|11590.9|11588.9|238
1653654900000|2022-05-27 12:35:00|11597.9|11595.9|11607.9|11605.9|11609.9|11607.9|11597.9|11595.9|210
1653655200000|2022-05-27 12:40:00|11607.4|11605.4|11606.9|11604.9|11608.4|11606.4|11602.9|11600.9|56
1653655500000|2022-05-27 12:45:00|11607.4|11605.4|11617.4|11615.4|11620.4|11618.4|11606.4|11604.4|128
1653655800000|2022-05-27 12:50:00|11617.9|11615.9|11618.9|11616.9|11620.4|11618.4|11614.4|11612.4|94
1653656100000|2022-05-27 12:55:00|11618.4|11616.4|11619.4|11617.4|11622.4|11620.4|11615.9|11613.9|139
1653656400000|2022-05-27 13:00:00|11618.4|11616.4|11625.4|11623.4|11625.4|11623.4|11618.4|11616.4|189
1653656700000|2022-05-27 13:05:00|11625.9|11623.9|11622.9|11620.9|11627.9|11625.9|11620.4|11618.4|165
1653657000000|2022-05-27 13:10:00|11622.4|11620.4|11626.4|11624.4|11630.4|11628.4|11622.4|11620.4|144
1653657300000|2022-05-27 13:15:00|11626.9|11624.9|11619.4|11617.4|11627.9|11625.9|11619.4|11617.4|131
1653657600000|2022-05-27 13:20:00|11618.4|11616.4|11613.4|11611.4|11618.9|11616.9|11612.4|11610.4|125
1653657900000|2022-05-27 13:25:00|11612.9|11610.9|11607.9|11605.9|11617.9|11615.9|11607.4|11605.4|229
1653658200000|2022-05-27 13:30:00|11608.4|11606.4|11614.4|11612.4|11614.9|11612.9|11599.9|11597.9|277
1653658500000|2022-05-27 13:35:00|11614.9|11612.9|11621.4|11619.4|11623.9|11621.9|11612.9|11610.9|286
1653658800000|2022-05-27 13:40:00|11620.9|11618.9|11615.4|11613.4|11627.9|11625.9|11611.9|11609.9|232
1653659100000|2022-05-27 13:45:00|11614.9|11612.9|11630.4|11628.4|11632.4|11630.4|11614.9|11612.9|162
1653659400000|2022-05-27 13:50:00|11630.9|11628.9|11632.4|11630.4|11633.9|11631.9|11621.9|11619.9|185
1653659700000|2022-05-27 13:55:00|11631.9|11629.9|11630.9|11628.9|11635.4|11633.4|11627.4|11625.4|220
1653660000000|2022-05-27 14:00:00|11631.4|11629.4|11636.9|11634.9|11639.9|11637.9|11628.4|11626.4|351
1653660300000|2022-05-27 14:05:00|11637.4|11635.4|11629.4|11627.4|11639.9|11637.9|11628.4|11626.4|170
1653660600000|2022-05-27 14:10:00|11629.1|11627.1|11637.6|11635.6|11638.1|11636.1|11629.1|11627.1|173
1653660900000|2022-05-27 14:15:00|11638.1|11636.1|11634.1|11632.1|11638.1|11636.1|11626.1|11624.1|154
1653661200000|2022-05-27 14:20:00|11634.6|11632.6|11645.6|11643.6|11645.6|11643.6|11634.1|11632.1|158
1653661500000|2022-05-27 14:25:00|11646.1|11644.1|11644.1|11642.1|11648.1|11646.1|11641.6|11639.6|304
1653661800000|2022-05-27 14:30:00|11644.6|11642.6|11648.1|11646.1|11652.1|11650.1|11643.6|11641.6|263
1653662100000|2022-05-27 14:35:00|11647.6|11645.6|11635.1|11633.1|11648.1|11646.1|11634.1|11632.1|150
1653662400000|2022-05-27 14:40:00|11634.6|11632.6|11631.6|11629.6|11636.1|11634.1|11631.1|11629.1|158
1653662700000|2022-05-27 14:45:00|11631.1|11629.1|11633.6|11631.6|11637.6|11635.6|11628.6|11626.6|205
1653663000000|2022-05-27 14:50:00|11634.1|11632.1|11636.1|11634.1|11640.6|11638.6|11631.1|11629.1|130
1653663300000|2022-05-27 14:55:00|11635.6|11633.6|11630.1|11628.1|11637.6|11635.6|11626.6|11624.6|197
1653663600000|2022-05-27 15:00:00|11630.6|11628.6|11631.1|11629.1|11633.1|11631.1|11624.6|11622.6|235
1653663900000|2022-05-27 15:05:00|11630.6|11628.6|11629.1|11627.1|11631.6|11629.6|11627.1|11625.1|180
1653664200000|2022-05-27 15:10:00|11629.6|11627.6|11644.1|11642.1|11644.1|11642.1|11629.1|11627.1|249
1653664500000|2022-05-27 15:15:00|11643.6|11641.6|11655.1|11653.1|11657.1|11655.1|11642.1|11640.1|670
1653664800000|2022-05-27 15:20:00|11647.6|11645.6|11643.6|11641.6|11650.6|11648.6|11641.6|11639.6|512
1653665100000|2022-05-27 15:25:00|11643.1|11641.1|11642.6|11640.6|11650.1|11648.1|11641.6|11639.6|1441
1653665400000|2022-05-27 15:30:00|11641.6|11639.6|11659.1|11657.1|11667.6|11665.6|11640.6|11638.6|1305
1653665700000|2022-05-27 15:35:00|11659.6|11657.6|11667.6|11665.6|11670.6|11668.6|11651.6|11649.6|558
1653666000000|2022-05-27 15:40:00|11668.1|11666.1|11671.6|11669.6|11676.6|11674.6|11667.6|11665.6|225
1653666300000|2022-05-27 15:45:00|11672.1|11670.1|11672.1|11670.1|11673.6|11671.6|11667.1|11665.1|1194
1653666600000|2022-05-27 15:50:00|11672.6|11670.6|11667.6|11665.6|11673.6|11671.6|11666.1|11664.1|1061
1653666900000|2022-05-27 15:55:00|11668.1|11666.1|11672.6|11670.6|11676.6|11674.6|11667.1|11665.1|469
1653667200000|2022-05-27 16:00:00|11673.1|11671.1|11678.1|11676.1|11679.6|11677.6|11671.1|11669.1|52
1653667500000|2022-05-27 16:05:00|11677.6|11675.6|11674.6|11672.6|11677.6|11675.6|11671.1|11669.1|28
1653667800000|2022-05-27 16:10:00|11674.1|11672.1|11666.6|11664.6|11674.6|11672.6|11666.1|11664.1|54
1653668100000|2022-05-27 16:15:00|11666.1|11664.1|11670.6|11668.6|11670.6|11668.6|11664.1|11662.1|59
1653668400000|2022-05-27 16:20:00|11671.1|11669.1|11660.6|11658.6|11671.6|11669.6|11659.6|11657.6|31
1653668700000|2022-05-27 16:25:00|11660.1|11658.1|11661.1|11659.1|11664.1|11662.1|11658.1|11656.1|23
1653669000000|2022-05-27 16:30:00|11661.6|11659.6|11658.1|11656.1|11664.1|11662.1|11657.1|11655.1|16
1653669300000|2022-05-27 16:35:00|11657.6|11655.6|11658.6|11656.6|11662.1|11660.1|11654.6|11652.6|10
1653669600000|2022-05-27 16:40:00|11659.1|11657.1|11662.1|11660.1|11662.6|11660.6|11657.6|11655.6|27
1653669900000|2022-05-27 16:45:00|11662.6|11660.6|11653.6|11651.6|11664.1|11662.1|11653.1|11651.1|15
1653670200000|2022-05-27 16:50:00|11654.1|11652.1|11664.1|11662.1|11666.6|11664.6|11652.1|11650.1|53
1653670500000|2022-05-27 16:55:00|11663.1|11661.1|11664.1|11662.1|11667.1|11665.1|11662.6|11660.6|43
1653670800000|2022-05-27 17:00:00|11663.6|11661.6|11665.6|11663.6|11665.6|11663.6|11661.1|11659.1|31
1653671100000|2022-05-27 17:05:00|11665.1|11663.1|11670.6|11668.6|11671.1|11669.1|11663.6|11661.6|35
1653671400000|2022-05-27 17:10:00|11670.1|11668.1|11663.6|11661.6|11670.1|11668.1|11661.6|11659.6|42
1653671700000|2022-05-27 17:15:00|11664.1|11662.1|11663.1|11661.1|11664.6|11662.6|11658.1|11656.1|10
1653672000000|2022-05-27 17:20:00|11662.6|11660.6|11656.1|11654.1|11663.1|11661.1|11653.1|11651.1|20
1653672300000|2022-05-27 17:25:00|11658.1|11656.1|11656.6|11654.6|11658.6|11656.6|11651.1|11649.1|33
1653672600000|2022-05-27 17:30:00|11657.1|11655.1|11657.1|11655.1|11658.6|11656.6|11654.6|11652.6|35
1653672900000|2022-05-27 17:35:00|11657.6|11655.6|11656.6|11654.6|11664.1|11662.1|11656.6|11654.6|39
1653673200000|2022-05-27 17:40:00|11656.1|11654.1|11662.6|11660.6|11664.1|11662.1|11654.1|11652.1|57
1653673500000|2022-05-27 17:45:00|11663.6|11661.6|11655.1|11653.1|11665.6|11663.6|11653.6|11651.6|74
1653673800000|2022-05-27 17:50:00|11655.6|11653.6|11663.6|11661.6|11664.1|11662.1|11654.1|11652.1|58
1653674100000|2022-05-27 17:55:00|11663.1|11661.1|11665.6|11663.6|11665.6|11663.6|11660.6|11658.6|47
1653674400000|2022-05-27 18:00:00|11666.1|11664.1|11661.1|11659.1|11666.1|11664.1|11659.1|11657.1|42
1653674700000|2022-05-27 18:05:00|11660.6|11658.6|11661.6|11659.6|11662.1|11660.1|11656.1|11654.1|40
1653675000000|2022-05-27 18:10:00|11662.1|11660.1|11661.1|11659.1|11663.1|11661.1|11659.1|11657.1|36
1653675300000|2022-05-27 18:15:00|11663.1|11661.1|11665.1|11663.1|11667.1|11665.1|11662.1|11660.1|61
1653675600000|2022-05-27 18:20:00|11664.6|11662.6|11658.1|11656.1|11664.6|11662.6|11657.6|11655.6|19
1653675900000|2022-05-27 18:25:00|11657.6|11655.6|11653.6|11651.6|11660.1|11658.1|11653.6|11651.6|33
1653676200000|2022-05-27 18:30:00|11654.1|11652.1|11665.1|11663.1|11666.6|11664.6|11654.1|11652.1|63
1653676500000|2022-05-27 18:35:00|11664.6|11662.6|11662.1|11660.1|11668.6|11666.6|11659.1|11657.1|20
1653676800000|2022-05-27 18:40:00|11661.6|11659.6|11661.6|11659.6|11663.1|11661.1|11658.1|11656.1|21
1653677100000|2022-05-27 18:45:00|11661.1|11659.1|11662.6|11660.6|11665.6|11663.6|11659.6|11657.6|27
1653677400000|2022-05-27 18:50:00|11662.1|11660.1|11662.1|11660.1|11666.6|11664.6|11661.6|11659.6|13
1653677700000|2022-05-27 18:55:00|11661.6|11659.6|11664.6|11662.6|11664.6|11662.6|11661.1|11659.1|27
1653678000000|2022-05-27 19:00:00|11664.1|11662.1|11666.1|11664.1|11668.6|11666.6|11661.1|11659.1|35
1653678300000|2022-05-27 19:05:00|11666.6|11664.6|11672.6|11670.6|11673.6|11671.6|11666.1|11664.1|27
1653678600000|2022-05-27 19:10:00|11673.1|11671.1|11676.1|11674.1|11676.1|11674.1|11670.6|11668.6|39
1653678900000|2022-05-27 19:15:00|11676.6|11674.6|11673.6|11671.6|11677.1|11675.1|11672.6|11670.6|27
1653679200000|2022-05-27 19:20:00|11674.1|11672.1|11676.1|11674.1|11676.1|11674.1|11672.6|11670.6|19
1653679500000|2022-05-27 19:25:00|11676.6|11674.6|11673.1|11671.1|11677.1|11675.1|11673.1|11671.1|32
1653679800000|2022-05-27 19:30:00|11673.6|11671.6|11673.6|11671.6|11678.6|11676.6|11672.1|11670.1|43
1653680100000|2022-05-27 19:35:00|11671.6|11669.6|11669.1|11667.1|11673.1|11671.1|11662.6|11660.6|40
1653680400000|2022-05-27 19:40:00|11668.6|11666.6|11673.6|11671.6|11674.1|11672.1|11665.6|11663.6|42
1653680700000|2022-05-27 19:45:00|11673.1|11671.1|11670.6|11668.6|11674.6|11672.6|11668.1|11666.1|48
1653681000000|2022-05-27 19:50:00|11671.1|11669.1|11677.6|11675.6|11679.6|11677.6|11663.6|11661.6|71
1653681300000|2022-05-27 19:55:00|11678.1|11676.1|11684.6|11678.6|11684.6|11681.1|11673.6|11671.6|63
1653681600000|2022-05-27 20:00:00|11684.5|11678.5|11684|11678|11687.5|11681.5|11680.1|11674.1|0
1653681900000|2022-05-27 20:05:00|11683.6|11677.6|11689.7|11683.7|11690.8|11684.8|11682.5|11676.5|0
1653682200000|2022-05-27 20:10:00|11689.3|11683.3|11690.8|11684.8|11693.6|11687.6|11689|11683|0
1653682500000|2022-05-27 20:15:00|11691.2|11685.2|11691.2|11685.2|11695.8|11689.8|11690.6|11684.6|0
1653682800000|2022-05-27 20:20:00|11691.4|11685.4|11693.6|11687.6|11694.3|11688.3|11690.8|11684.8|0
1653683100000|2022-05-27 20:25:00|11693.9|11687.9|11698.3|11692.3|11698.7|11692.7|11693.3|11687.3|0
1653683400000|2022-05-27 20:30:00|11697.9|11691.9|11700.1|11694.1|11700.1|11694.1|11697.2|11691.2|0
1653683700000|2022-05-27 20:35:00|11700.2|11694.2|11700.5|11694.5|11702.2|11696.2|11699.6|11693.6|0
1653684000000|2022-05-27 20:40:00|11700.3|11694.3|11700.8|11694.8|11700.8|11694.8|11698.3|11692.3|0
1653684300000|2022-05-27 20:45:00|11700.4|11694.4|11699.7|11693.7|11701.1|11695.1|11699.7|11693.7|0
1653684600000|2022-05-27 20:50:00|11700|11694|11701.3|11695.3|11702.6|11696.6|11699.7|11693.7|0
1653684900000|2022-05-27 20:55:00|11701.5|11695.5|11702.1|11696.1|11702.6|11696.6|11701.1|11695.1|0
1653685200000|2022-05-27 21:00:00|11704.1|11698.1|11704.1|11698.1|11704.1|11698.1|11704.1|11698.1|0
1653861600000|2022-05-29 22:00:00|11698|11692|11690.8|11684.8|11698|11692|11690.8|11684.8|0
1653861900000|2022-05-29 22:05:00|11690.7|11684.7|11693.8|11687.8|11694.3|11688.3|11688.6|11682.6|0
1653862200000|2022-05-29 22:10:00|11693.6|11687.6|11690.7|11684.7|11693.8|11687.8|11690.1|11684.1|0
1653862500000|2022-05-29 22:15:00|11690.2|11684.2|11694.4|11688.4|11696.6|11690.6|11689.1|11683.1|0
1653862800000|2022-05-29 22:20:00|11694.8|11688.8|11693.3|11687.3|11696.2|11690.2|11690.3|11684.3|0
1653863100000|2022-05-29 22:25:00|11693.7|11687.7|11691.6|11685.6|11694.4|11688.4|11690.2|11684.2|0
1653863400000|2022-05-29 22:30:00|11691.3|11685.3|11693.3|11687.3|11695.1|11689.1|11691.1|11685.1|0
1653863700000|2022-05-29 22:35:00|11693.1|11687.1|11694.4|11688.4|11694.8|11688.8|11691.3|11685.3|0
1653864000000|2022-05-29 22:40:00|11694.6|11688.6|11697.5|11691.5|11697.7|11691.7|11694.4|11688.4|0
1653864300000|2022-05-29 22:45:00|11697|11691|11697|11691|11699|11693|11695.1|11689.1|0
1653864600000|2022-05-29 22:50:00|11696.8|11690.8|11696.2|11690.2|11698.5|11692.5|11696.2|11690.2|0
1653864900000|2022-05-29 22:55:00|11696.1|11690.1|11697.2|11691.2|11697.2|11691.2|11694|11688|0
1653865200000|2022-05-29 23:00:00|11697.4|11691.4|11697.2|11691.2|11698.1|11692.1|11695.5|11689.5|0
1653865500000|2022-05-29 23:05:00|11697.4|11691.4|11698.6|11692.6|11699.4|11693.4|11697.4|11691.4|0
1653865800000|2022-05-29 23:10:00|11698.5|11692.5|11703.4|11697.4|11703.4|11697.4|11698.5|11692.5|0
1653866100000|2022-05-29 23:15:00|11703.3|11697.3|11703.9|11697.9|11705.1|11699.1|11702|11696|0
1653866400000|2022-05-29 23:20:00|11704|11698|11704.5|11698.5|11706|11700|11703.2|11697.2|0
1653866700000|2022-05-29 23:25:00|11704.7|11698.7|11704|11698|11706|11700|11703.2|11697.2|0
1653867000000|2022-05-29 23:30:00|11704.2|11698.2|11708.6|11702.6|11708.8|11702.8|11704.2|11698.2|0
1653867300000|2022-05-29 23:35:00|11708.4|11702.4|11709.5|11703.5|11710.3|11704.3|11706.9|11700.9|0
1653867600000|2022-05-29 23:40:00|11710.3|11704.3|11707.9|11701.9|11712.2|11706.2|11707|11701|0
1653867900000|2022-05-29 23:45:00|11708.3|11702.3|11704.4|11698.4|11708.3|11702.3|11704.1|11698.1|0
1653868200000|2022-05-29 23:50:00|11704.2|11698.2|11703.3|11697.3|11704.8|11698.8|11702.6|11696.6|0
1653868500000|2022-05-29 23:55:00|11703|11697|11700.2|11694.2|11704.1|11698.1|11699.5|11693.5|0
1653868800000|2022-05-30 00:00:00|11699.8|11693.8|11696.9|11690.9|11700.9|11694.9|11695.6|11689.6|0
1653869100000|2022-05-30 00:05:00|11697.2|11691.2|11694.5|11688.5|11699.1|11693.1|11693|11687|0
1653869400000|2022-05-30 00:10:00|11694.1|11688.1|11699.3|11693.3|11699.5|11693.5|11693.7|11687.7|0
1653869700000|2022-05-30 00:15:00|11699.1|11693.1|11684.2|11678.2|11700.2|11694.2|11682.4|11676.4|0
1653870000000|2022-05-30 00:20:00|11683.4|11677.4|11691.5|11685.5|11693.3|11687.3|11683.4|11677.4|0
1653870300000|2022-05-30 00:25:00|11693.3|11687.3|11696.8|11690.8|11698.6|11692.6|11691.4|11685.4|0
1653870600000|2022-05-30 00:30:00|11694.1|11688.1|11685.9|11679.9|11694.1|11688.1|11685.9|11679.9|0
1653870900000|2022-05-30 00:35:00|11686|11680|11684.2|11678.2|11691.4|11685.4|11682.3|11676.3|0
1653871200000|2022-05-30 00:40:00|11686|11680|11689.7|11683.7|11691.5|11685.5|11686|11680|0
1653871500000|2022-05-30 00:45:00|11670.4|11664.4|11675.4|11669.4|11679.3|11673.3|11670.4|11664.4|0
1653871800000|2022-05-30 00:50:00|11676.2|11670.2|11681.2|11675.2|11681.2|11675.2|11675.4|11669.4|0
1653872100000|2022-05-30 00:55:00|11680.8|11674.8|11677.3|11671.3|11680.8|11674.8|11675.3|11669.3|0
1653872400000|2022-05-30 01:00:00|11696.8|11690.8|11698.7|11692.7|11698.7|11692.7|11695|11689|0
1653872700000|2022-05-30 01:05:00|11696.9|11690.9|11695.1|11689.1|11696.9|11690.9|11689.6|11683.6|0
1653873000000|2022-05-30 01:10:00|11695|11689|11697.8|11691.8|11698.8|11692.8|11695|11689|0
1653873300000|2022-05-30 01:15:00|11698.7|11692.7|11699.7|11693.7|11700.6|11694.6|11697.8|11691.8|0
1653873600000|2022-05-30 01:20:00|11700.5|11694.5|11697|11691|11701.5|11695.5|11696.9|11690.9|0
1653873900000|2022-05-30 01:25:00|11696.9|11690.9|11698.7|11692.7|11698.8|11692.8|11695.2|11689.2|0
1653874200000|2022-05-30 01:30:00|11679.7|11673.7|11677.3|11671.3|11681.3|11675.3|11675.4|11669.4|0
1653874500000|2022-05-30 01:35:00|11677.4|11671.4|11683.2|11677.2|11683.2|11677.2|11677.4|11671.4|0
1653874800000|2022-05-30 01:40:00|11684.1|11678.1|11685.4|11679.4|11687.4|11681.4|11683.3|11677.3|0
1653875100000|2022-05-30 01:45:00|11686.3|11680.3|11681.5|11675.5|11687.4|11681.4|11681.5|11675.5|0
1653875400000|2022-05-30 01:50:00|11680.6|11674.6|11679.6|11673.6|11681.5|11675.5|11679.5|11673.5|0
1653875700000|2022-05-30 01:55:00|11679.5|11673.5|11677.6|11671.6|11679.6|11673.6|11675.6|11669.6|0
1653876000000|2022-05-30 02:00:00|11699|11693|11695.3|11689.3|11699|11693|11695.3|11689.3|0
1653876300000|2022-05-30 02:05:00|11697.1|11691.1|11697.1|11691.1|11698.1|11692.1|11695.3|11689.3|0
1653876600000|2022-05-30 02:10:00|11697.2|11691.2|11699|11693|11699|11693|11697.1|11691.1|0
1653876900000|2022-05-30 02:15:00|11680|11674|11687.4|11681.4|11687.4|11681.4|11679.6|11673.6|0
1653877200000|2022-05-30 02:20:00|11688.3|11682.3|11691.3|11685.3|11693.3|11687.3|11688.3|11682.3|0
1653877500000|2022-05-30 02:25:00|11690.9|11684.9|11689.4|11683.4|11695.2|11689.2|11689.4|11683.4|0
1653877800000|2022-05-30 02:30:00|11708.1|11702.1|11704.4|11698.4|11708.2|11702.2|11704.4|11698.4|0
1653878100000|2022-05-30 02:35:00|11706.2|11700.2|11711.7|11705.7|11711.7|11705.7|11706.2|11700.2|0
1653878400000|2022-05-30 02:40:00|11709.9|11703.9|11711.7|11705.7|11711.7|11705.7|11708|11702|0
1653878700000|2022-05-30 02:45:00|11692.3|11686.3|11689.2|11683.2|11693.2|11687.2|11689.2|11683.2|0
1653879000000|2022-05-30 02:50:00|11689.3|11683.3|11689.2|11683.2|11691.2|11685.2|11689.2|11683.2|0
1653879300000|2022-05-30 02:55:00|11688.4|11682.4|11689.2|11683.2|11691.2|11685.2|11687.3|11681.3|0
1653879600000|2022-05-30 03:00:00|11706.2|11700.2|11709.9|11703.9|11709.9|11703.9|11706.2|11700.2|0
1653879900000|2022-05-30 03:05:00|11709.8|11703.8|11707.1|11701.1|11709.8|11703.8|11706.2|11700.2|0
1653880200000|2022-05-30 03:10:00|11706.2|11700.2|11707|11701|11708|11702|11704.3|11698.3|0
1653880500000|2022-05-30 03:15:00|11707.9|11701.9|11706.1|11700.1|11708|11702|11704.4|11698.4|0
1653880800000|2022-05-30 03:20:00|11704.4|11698.4|11706.2|11700.2|11706.2|11700.2|11704.4|11698.4|0
1653881100000|2022-05-30 03:25:00|11708|11702|11704.4|11698.4|11708|11702|11704.3|11698.3|0
1653881400000|2022-05-30 03:30:00|11704.3|11698.3|11702.5|11696.5|11705.3|11699.3|11700.7|11694.7|0
1653881700000|2022-05-30 03:35:00|11702.6|11696.6|11704.4|11698.4|11704.4|11698.4|11700.7|11694.7|0
1653882000000|2022-05-30 03:40:00|11704.3|11698.3|11706.1|11700.1|11706.1|11700.1|11704.3|11698.3|0
1653882300000|2022-05-30 03:45:00|11687.2|11681.2|11685.3|11679.3|11687.3|11681.3|11683.3|11677.3|0
1653882600000|2022-05-30 03:50:00|11686.2|11680.2|11687.3|11681.3|11689.2|11683.2|11685.3|11679.3|0
1653882900000|2022-05-30 03:55:00|11686.8|11680.8|11685.3|11679.3|11687.3|11681.3|11685.3|11679.3|0
1653883200000|2022-05-30 04:00:00|11684.4|11678.4|11685.3|11679.3|11685.3|11679.3|11683.3|11677.3|0
1653883500000|2022-05-30 04:05:00|11686.2|11680.2|11687.3|11681.3|11687.3|11681.3|11685.3|11679.3|0
1653883800000|2022-05-30 04:10:00|11686.4|11680.4|11685.3|11679.3|11686.4|11680.4|11685.3|11679.3|0
1653884100000|2022-05-30 04:15:00|11706.1|11700.1|11706.1|11700.1|11708|11702|11706.1|11700.1|0
1653884400000|2022-05-30 04:20:00|11706.2|11700.2|11704.4|11698.4|11707|11701|11704.3|11698.3|0
1653884700000|2022-05-30 04:25:00|11705.3|11699.3|11708|11702|11708|11702|11705.3|11699.3|0
1653885000000|2022-05-30 04:30:00|11690.1|11684.1|11690.2|11684.2|11691.2|11685.2|11689.2|11683.2|0
1653885300000|2022-05-30 04:35:00|11690.7|11684.7|11691.2|11685.2|11693.2|11687.2|11689.3|11683.3|0
1653885600000|2022-05-30 04:40:00|11690.8|11684.8|11689.2|11683.2|11691.2|11685.2|11687.3|11681.3|0
1653885900000|2022-05-30 04:45:00|11708.1|11702.1|11708.3|11702.3|11709.2|11703.2|11707.1|11701.1|0
1653886200000|2022-05-30 04:50:00|11710.1|11704.1|11708.3|11702.3|11710.1|11704.1|11708.3|11702.3|0
1653886500000|2022-05-30 04:55:00|11709.2|11703.2|11713.7|11707.7|11713.7|11707.7|11709.2|11703.2|0
1653886800000|2022-05-30 05:00:00|11711.9|11705.9|11713.7|11707.7|11713.7|11707.7|11710.1|11704.1|0
1653887100000|2022-05-30 05:05:00|11715.5|11709.5|11713.7|11707.7|11717.4|11711.4|11711.8|11705.8|0
1653887400000|2022-05-30 05:10:00|11715.5|11709.5|11717.3|11711.3|11717.4|11711.4|11715.5|11709.5|0
1653887700000|2022-05-30 05:15:00|11717.4|11711.4|11715.3|11709.3|11717.4|11711.4|11713.7|11707.7|0
1653888000000|2022-05-30 05:20:00|11715.4|11709.4|11715.5|11709.5|11717.4|11711.4|11715.3|11709.3|0
1653888300000|2022-05-30 05:25:00|11717.3|11711.3|11717.4|11711.4|11717.4|11711.4|11713.7|11707.7|0
1653888600000|2022-05-30 05:30:00|11718.3|11712.3|11717.5|11711.5|11719.1|11713.1|11715.5|11709.5|0
1653888900000|2022-05-30 05:35:00|11718.4|11712.4|11719.4|11713.4|11719.4|11713.4|11717.5|11711.5|0
1653889200000|2022-05-30 05:40:00|11718.5|11712.5|11719.2|11713.2|11721|11715|11717.6|11711.6|0
1653889500000|2022-05-30 05:45:00|11701.9|11695.9|11707|11701|11707|11701|11701.9|11695.9|0
1653889800000|2022-05-30 05:50:00|11707.4|11701.4|11705|11699|11709|11703|11701.1|11695.1|0
1653890100000|2022-05-30 05:55:00|11707|11701|11710.9|11704.9|11710.9|11704.9|11707|11701|0
1653890400000|2022-05-30 06:00:00|11723|11717|11729.6|11727.6|11730.6|11728.6|11719.6|11717|18
1653890700000|2022-05-30 06:05:00|11729.1|11727.1|11736.1|11734.1|11736.6|11734.6|11722.1|11720.1|53
1653891000000|2022-05-30 06:10:00|11736.6|11734.6|11737.1|11735.1|11739.6|11737.6|11726.1|11724.1|57
1653891300000|2022-05-30 06:15:00|11737.6|11735.6|11737.1|11735.1|11737.6|11735.6|11733.1|11731.1|36
1653891600000|2022-05-30 06:20:00|11737.6|11735.6|11735.6|11733.6|11739.6|11737.6|11730.1|11728.1|50
1653891900000|2022-05-30 06:25:00|11736.1|11734.1|11731.1|11729.1|11736.1|11734.1|11731.1|11729.1|26
1653892200000|2022-05-30 06:30:00|11730.6|11728.6|11728.1|11726.1|11730.6|11728.6|11723.1|11721.1|32
1653892500000|2022-05-30 06:35:00|11727.6|11725.6|11720.6|11718.6|11730.6|11728.6|11720.6|11718.6|73
1653892800000|2022-05-30 06:40:00|11721.1|11719.1|11721.1|11719.1|11722.1|11720.1|11717.6|11715.6|20
1653893100000|2022-05-30 06:45:00|11720.6|11718.6|11723.1|11721.1|11726.1|11724.1|11719.6|11717.6|29
1653893400000|2022-05-30 06:50:00|11722.1|11720.1|11725.6|11723.6|11727.1|11725.1|11720.1|11718.1|43
1653893700000|2022-05-30 06:55:00|11726.1|11724.1|11701.1|11699.1|11727.6|11725.6|11701.1|11699.1|249
1653894000000|2022-05-30 07:00:00|11707.1|11705.1|11707.1|11705.1|11720.1|11718.1|11696.1|11694.1|718
1653894300000|2022-05-30 07:05:00|11706.1|11704.1|11707.6|11705.6|11711.1|11709.1|11695.6|11693.6|536
1653894600000|2022-05-30 07:10:00|11708.1|11706.1|11701.1|11699.1|11709.6|11707.6|11695.6|11693.6|431
1653894900000|2022-05-30 07:15:00|11700.6|11698.6|11688.6|11686.6|11702.1|11700.1|11681.6|11679.6|379
1653895200000|2022-05-30 07:20:00|11687.6|11685.6|11678.1|11676.1|11688.1|11686.1|11675.6|11673.6|265
1653895500000|2022-05-30 07:25:00|11678.6|11676.6|11675.6|11673.6|11682.1|11680.1|11672.1|11670.1|191
1653895800000|2022-05-30 07:30:00|11676.1|11674.1|11689.1|11687.1|11691.1|11689.1|11675.6|11673.6|213
1653896100000|2022-05-30 07:35:00|11689.6|11687.6|11682.6|11680.6|11690.1|11688.1|11682.1|11680.1|189
1653896400000|2022-05-30 07:40:00|11684.5|11682.5|11682|11680|11692.5|11690.5|11682|11680|209
1653896700000|2022-05-30 07:45:00|11681.5|11679.5|11692.5|11690.5|11692.5|11690.5|11680.5|11678.5|193
1653897000000|2022-05-30 07:50:00|11693|11691|11698.5|11696.5|11698.5|11696.5|11690|11688|201
1653897300000|2022-05-30 07:55:00|11698|11696|11690.5|11688.5|11700.5|11698.5|11689|11687|191
1653897600000|2022-05-30 08:00:00|11690|11688|11695.5|11693.5|11697|11695|11685|11683|211
1653897900000|2022-05-30 08:05:00|11696|11694|11699|11697|11704|11702|11696|11694|219
1653898200000|2022-05-30 08:10:00|11698.5|11696.5|11691.5|11689.5|11700.5|11698.5|11687.5|11685.5|241
1653898500000|2022-05-30 08:15:00|11692|11690|11686.5|11684.5|11693|11691|11683|11681|165
1653898800000|2022-05-30 08:20:00|11687.5|11685.5|11692.5|11690.5|11693.5|11691.5|11687.5|11685.5|89
1653899100000|2022-05-30 08:25:00|11692|11690|11700.5|11698.5|11703.5|11701.5|11690.5|11688.5|195
1653899400000|2022-05-30 08:30:00|11701|11699|11705|11703|11707|11705|11701|11699|131
1653899700000|2022-05-30 08:35:00|11704.5|11702.5|11699|11697|11707.5|11705.5|11698.5|11696.5|85
1653900000000|2022-05-30 08:40:00|11698.5|11696.5|11702|11700|11704.5|11702.5|11697.5|11695.5|31
1653900300000|2022-05-30 08:45:00|11700.5|11698.5|11697|11695|11701|11699|11694|11692|94
1653900600000|2022-05-30 08:50:00|11697.5|11695.5|11705|11703|11706|11704|11696|11694|99
1653900900000|2022-05-30 08:55:00|11704.5|11702.5|11700|11698|11706.5|11704.5|11698.5|11696.5|237
1653901200000|2022-05-30 09:00:00|11700.5|11698.5|11714|11712|11717.5|11715.5|11698.5|11696.5|561
1653901500000|2022-05-30 09:05:00|11714.5|11712.5|11711.5|11709.5|11716.5|11714.5|11708.5|11706.5|462
1653901800000|2022-05-30 09:10:00|11712|11710|11717.5|11715.5|11718.5|11716.5|11707.5|11705.5|163
1653902100000|2022-05-30 09:15:00|11718|11716|11720|11718|11722.5|11720.5|11717|11715|119
1653902400000|2022-05-30 09:20:00|11720.5|11718.5|11728.5|11726.5|11728.5|11726.5|11718.5|11716.5|158
1653902700000|2022-05-30 09:25:00|11729.5|11727.5|11732.5|11730.5|11735.5|11733.5|11728.5|11726.5|139
1653903000000|2022-05-30 09:30:00|11733|11731|11734.5|11732.5|11736.5|11734.5|11729.5|11727.5|120
1653903300000|2022-05-30 09:35:00|11734|11732|11741|11739|11741|11739|11732|11730|73
1653903600000|2022-05-30 09:40:00|11740.5|11738.5|11736.5|11734.5|11741|11739|11736.5|11734.5|125
1653903900000|2022-05-30 09:45:00|11737|11735|11740|11738|11741|11739|11736|11734|213
1653904200000|2022-05-30 09:50:00|11739.5|11737.5|11740.5|11738.5|11742.5|11740.5|11737|11735|176
1653904500000|2022-05-30 09:55:00|11741|11739|11735.5|11733.5|11742.5|11740.5|11735.5|11733.5|138
1653904800000|2022-05-30 10:00:00|11736|11734|11739|11737|11739.5|11737.5|11733.5|11731.5|73
1653905100000|2022-05-30 10:05:00|11738.5|11736.5|11736|11734|11740|11738|11734.5|11732.5|82
1653905400000|2022-05-30 10:10:00|11735.5|11733.5|11743.5|11741.5|11744|11742|11734.5|11732.5|96
1653905700000|2022-05-30 10:15:00|11743|11741|11746|11744|11749|11747|11741|11739|93
1653906000000|2022-05-30 10:20:00|11745.5|11743.5|11739.5|11737.5|11751|11749|11739.5|11737.5|131
1653906300000|2022-05-30 10:25:00|11740|11738|11733|11731|11740|11738|11732|11730|96
1653906600000|2022-05-30 10:30:00|11732.5|11730.5|11716|11714|11733.5|11731.5|11714.5|11712.5|62
1653906900000|2022-05-30 10:35:00|11715.5|11713.5|11715|11713|11718|11716|11711.5|11709.5|90
1653907200000|2022-05-30 10:40:00|11714.5|11712.5|11715.5|11713.5|11716|11714|11711|11709|127
1653907500000|2022-05-30 10:45:00|11716|11714|11724.5|11722.5|11726|11724|11714|11712|110
1653907800000|2022-05-30 10:50:00|11724|11722|11722.5|11720.5|11725|11723|11720.5|11718.5|208
1653908100000|2022-05-30 10:55:00|11722|11720|11732.5|11730.5|11732.5|11730.5|11720.5|11718.5|123
1653908400000|2022-05-30 11:00:00|11732|11730|11727.5|11725.5|11732|11730|11725|11723|125
1653908700000|2022-05-30 11:05:00|11727|11725|11727.5|11725.5|11727.5|11725.5|11724.5|11722.5|67
1653909000000|2022-05-30 11:10:00|11727|11725|11732.5|11730.5|11732.5|11730.5|11725.5|11723.5|151
1653909300000|2022-05-30 11:15:00|11732|11730|11730|11728|11732.5|11730.5|11729.5|11727.5|43
1653909600000|2022-05-30 11:20:00|11729.5|11727.5|11732.5|11730.5|11732.5|11730.5|11727.5|11725.5|90
1653909900000|2022-05-30 11:25:00|11733|11731|11731.5|11729.5|11733|11731|11728.5|11726.5|51
1653910200000|2022-05-30 11:30:00|11732|11730|11729.5|11727.5|11732|11730|11726.5|11724.5|104
1653910500000|2022-05-30 11:35:00|11729|11727|11731.5|11729.5|11733.5|11731.5|11727.5|11725.5|108
1653910800000|2022-05-30 11:40:00|11731.4|11729.4|11727.4|11725.4|11731.9|11729.9|11727.4|11725.4|47
1653911100000|2022-05-30 11:45:00|11726.4|11724.4|11726.4|11724.4|11729.9|11727.9|11724.9|11722.9|51
1653911400000|2022-05-30 11:50:00|11726.9|11724.9|11726.4|11724.4|11728.4|11726.4|11725.4|11723.4|38
1653911700000|2022-05-30 11:55:00|11725.9|11723.9|11729.4|11727.4|11729.9|11727.9|11723.4|11721.4|80
1653912000000|2022-05-30 12:00:00|11729.9|11727.9|11727.4|11725.4|11731.4|11729.4|11725.9|11723.9|113
1653912300000|2022-05-30 12:05:00|11727.9|11725.9|11716.9|11714.9|11728.4|11726.4|11715.4|11713.4|169
1653912600000|2022-05-30 12:10:00|11716.4|11714.4|11727.4|11725.4|11728.4|11726.4|11715.4|11713.4|108
1653912900000|2022-05-30 12:15:00|11727.9|11725.9|11727.9|11725.9|11732.4|11730.4|11725.9|11723.9|178
1653913200000|2022-05-30 12:20:00|11728.4|11726.4|11723.9|11721.9|11730.4|11728.4|11720.4|11718.4|109
1653913500000|2022-05-30 12:25:00|11724.4|11722.4|11723.9|11721.9|11727.4|11725.4|11722.4|11720.4|89
1653913800000|2022-05-30 12:30:00|11723.4|11721.4|11730.4|11728.4|11730.9|11728.9|11721.4|11719.4|94
1653914100000|2022-05-30 12:35:00|11730.9|11728.9|11722.4|11720.4|11730.9|11728.9|11718.4|11716.4|104
1653914400000|2022-05-30 12:40:00|11721.9|11719.9|11723.9|11721.9|11725.9|11723.9|11720.4|11718.4|44
1653914700000|2022-05-30 12:45:00|11723.4|11721.4|11724.4|11722.4|11727.4|11725.4|11720.4|11718.4|172
1653915000000|2022-05-30 12:50:00|11723.9|11721.9|11729.4|11727.4|11729.9|11727.9|11722.9|11720.9|56
1653915300000|2022-05-30 12:55:00|11728.9|11726.9|11725.9|11723.9|11729.4|11727.4|11721.4|11719.4|67
1653915600000|2022-05-30 13:00:00|11726.4|11724.4|11740.4|11738.4|11740.9|11738.9|11725.4|11723.4|97
1653915900000|2022-05-30 13:05:00|11739.4|11737.4|11735.4|11733.4|11739.9|11737.9|11732.4|11730.4|111
1653916200000|2022-05-30 13:10:00|11734.9|11732.9|11732.4|11730.4|11735.9|11733.9|11731.9|11729.9|97
1653916500000|2022-05-30 13:15:00|11731.4|11729.4|11729.4|11727.4|11733.9|11731.9|11727.9|11725.9|108
1653916800000|2022-05-30 13:20:00|11728.9|11726.9|11726.9|11724.9|11729.9|11727.9|11726.4|11724.4|79
1653917100000|2022-05-30 13:25:00|11726.4|11724.4|11724.4|11722.4|11728.4|11726.4|11724.4|11722.4|100
1653917400000|2022-05-30 13:30:00|11724.9|11722.9|11718.4|11716.4|11724.9|11722.9|11716.9|11714.9|86
1653917700000|2022-05-30 13:35:00|11718.9|11716.9|11719.9|11717.9|11724.9|11722.9|11715.4|11713.4|100
1653918000000|2022-05-30 13:40:00|11720.4|11718.4|11728.9|11726.9|11730.4|11728.4|11719.9|11717.9|151
1653918300000|2022-05-30 13:45:00|11728.4|11726.4|11735.4|11733.4|11736.4|11734.4|11726.9|11724.9|204
1653918600000|2022-05-30 13:50:00|11734.9|11732.9|11735.9|11733.9|11737.9|11735.9|11730.4|11728.4|89
1653918900000|2022-05-30 13:55:00|11736.4|11734.4|11733.4|11731.4|11737.4|11735.4|11731.4|11729.4|89
1653919200000|2022-05-30 14:00:00|11733.9|11731.9|11740.9|11738.9|11741.4|11739.4|11731.4|11729.4|218
1653919500000|2022-05-30 14:05:00|11740.4|11738.4|11734.9|11732.9|11740.4|11738.4|11732.9|11730.9|243
1653919800000|2022-05-30 14:10:00|11735.2|11733.2|11738.7|11736.7|11738.7|11736.7|11734.2|11732.2|93
1653920100000|2022-05-30 14:15:00|11737.7|11735.7|11743.7|11741.7|11743.7|11741.7|11735.7|11733.7|610
1653920400000|2022-05-30 14:20:00|11743.2|11741.2|11746.7|11744.7|11747.2|11745.2|11741.7|11739.7|95
1653920700000|2022-05-30 14:25:00|11746.2|11744.2|11743.7|11741.7|11746.7|11744.7|11743.7|11741.7|130
1653921000000|2022-05-30 14:30:00|11742.7|11740.7|11741.7|11739.7|11744.2|11742.2|11736.2|11734.2|182
1653921300000|2022-05-30 14:35:00|11742.2|11740.2|11736.2|11734.2|11742.7|11740.7|11736.2|11734.2|811
1653921600000|2022-05-30 14:40:00|11736.7|11734.7|11736.7|11734.7|11739.7|11737.7|11735.7|11733.7|195
1653921900000|2022-05-30 14:45:00|11736.2|11734.2|11740.2|11738.2|11740.7|11738.7|11733.7|11731.7|114
1653922200000|2022-05-30 14:50:00|11739.7|11737.7|11741.2|11739.2|11742.7|11740.7|11737.7|11735.7|54
1653922500000|2022-05-30 14:55:00|11740.7|11738.7|11743.7|11741.7|11744.7|11742.7|11739.7|11737.7|157
1653922800000|2022-05-30 15:00:00|11743.2|11741.2|11737.2|11735.2|11744.7|11742.7|11736.7|11734.7|243
1653923100000|2022-05-30 15:05:00|11737.7|11735.7|11732.2|11730.2|11737.7|11735.7|11731.2|11729.2|141
1653923400000|2022-05-30 15:10:00|11732.7|11730.7|11735.7|11733.7|11735.7|11733.7|11729.7|11727.7|162
1653923700000|2022-05-30 15:15:00|11735.2|11733.2|11736.7|11734.7|11737.7|11735.7|11731.7|11729.7|303
1653924000000|2022-05-30 15:20:00|11737.7|11735.7|11741.7|11739.7|11741.7|11739.7|11734.2|11732.2|338
1653924300000|2022-05-30 15:25:00|11742.7|11740.7|11738.2|11736.2|11743.7|11741.7|11734.2|11732.2|1050
1653924600000|2022-05-30 15:30:00|11737.2|11735.2|11745.7|11743.7|11749.7|11747.7|11735.7|11733.7|1089
1653924900000|2022-05-30 15:35:00|11745.2|11743.2|11745.7|11743.7|11747.2|11745.2|11740.7|11738.7|112
1653925200000|2022-05-30 15:40:00|11745.2|11743.2|11748.7|11746.7|11750.7|11748.7|11744.7|11742.7|105
1653925500000|2022-05-30 15:45:00|11748.2|11746.2|11738.2|11736.2|11748.2|11746.2|11737.7|11735.7|100
1653925800000|2022-05-30 15:50:00|11737.7|11735.7|11737.7|11735.7|11739.7|11737.7|11736.7|11734.7|26
1653926100000|2022-05-30 15:55:00|11738.2|11736.2|11737.2|11735.2|11741.2|11739.2|11737.2|11735.2|22
1653926400000|2022-05-30 16:00:00|11736.7|11734.7|11736.7|11734.7|11738.2|11736.2|11736.7|11734.7|4
1653926700000|2022-05-30 16:05:00|11737.2|11735.2|11738.7|11736.7|11740.2|11738.2|11736.7|11734.7|8
1653927000000|2022-05-30 16:10:00|11738.2|11736.2|11741.7|11739.7|11744.2|11742.2|11737.7|11735.7|6
1653927300000|2022-05-30 16:15:00|11741.2|11739.2|11741.7|11739.7|11742.2|11740.2|11739.7|11737.7|30
1653927600000|2022-05-30 16:20:00|11741.2|11739.2|11746.7|11744.7|11746.7|11744.7|11741.2|11739.2|2
1653927900000|2022-05-30 16:25:00|11745.7|11743.7|11750.2|11748.2|11750.2|11748.2|11744.2|11742.2|25
1653928200000|2022-05-30 16:30:00|11749.7|11747.7|11738.7|11736.7|11750.2|11748.2|11738.2|11736.2|2
1653928500000|2022-05-30 16:35:00|11739.2|11737.2|11738.2|11736.2|11741.2|11739.2|11736.7|11734.7|1
1653928800000|2022-05-30 16:40:00|11738.7|11736.7|11735.7|11733.7|11740.7|11738.7|11735.2|11733.2|13
1653929100000|2022-05-30 16:45:00|11735.2|11733.2|11726.7|11724.7|11736.7|11734.7|11724.7|11722.7|76
1653929400000|2022-05-30 16:50:00|11726.2|11724.2|11719.2|11717.2|11726.2|11724.2|11719.2|11717.2|31
1653929700000|2022-05-30 16:55:00|11718.7|11716.7|11721.2|11719.2|11721.2|11719.2|11717.2|11715.2|58
1653930000000|2022-05-30 17:00:00|11720.7|11718.7|11717.7|11715.7|11722.7|11720.7|11717.7|11715.7|22
1653930300000|2022-05-30 17:05:00|11720.7|11718.7|11722.7|11720.7|11722.7|11720.7|11720.2|11718.2|10
1653930600000|2022-05-30 17:10:00|11722.2|11720.2|11723.2|11721.2|11723.7|11721.7|11722.2|11720.2|0
1653930900000|2022-05-30 17:15:00|11722.7|11720.7|11723.7|11721.7|11723.7|11721.7|11721.7|11719.7|0
1653931200000|2022-05-30 17:20:00|11724.2|11722.2|11724.7|11722.7|11724.7|11722.7|11723.2|11721.2|0
1653931500000|2022-05-30 17:25:00|11724.2|11722.2|11724.7|11722.7|11724.7|11722.7|11724.2|11722.2|0
1653931800000|2022-05-30 17:30:00|11724.2|11722.2|11724.2|11722.2|11724.7|11722.7|11723.7|11721.7|0
1653932100000|2022-05-30 17:35:00|11723.7|11721.7|11724.2|11722.2|11724.7|11722.7|11723.7|11721.7|1
1653932400000|2022-05-30 17:40:00|11723.7|11721.7|11724.7|11722.7|11724.7|11722.7|11723.7|11721.7|1
1653932700000|2022-05-30 17:45:00|11725.2|11723.2|11724.7|11722.7|11725.2|11723.2|11724.7|11722.7|0
1653933300000|2022-05-30 17:55:00|11725.2|11723.2|11726.2|11724.2|11726.7|11724.7|11725.2|11723.2|0
1653933600000|2022-05-30 18:00:00|11725.7|11723.7|11725.7|11723.7|11726.2|11724.2|11725.7|11723.7|0
1653933900000|2022-05-30 18:05:00|11726.2|11724.2|11725.7|11723.7|11726.2|11724.2|11725.7|11723.7|0
1653934200000|2022-05-30 18:10:00|11726.2|11724.2|11725.2|11723.2|11727.2|11725.2|11725.2|11723.2|1
1653934500000|2022-05-30 18:15:00|11725.7|11723.7|11725.7|11723.7|11725.7|11723.7|11725.2|11723.2|0
1653934800000|2022-05-30 18:20:00|11725.2|11723.2|11725.7|11723.7|11725.7|11723.7|11725.2|11723.2|0
1653935100000|2022-05-30 18:25:00|11725.2|11723.2|11724.7|11722.7|11726.7|11724.7|11723.7|11721.7|3
1653935400000|2022-05-30 18:30:00|11724.2|11722.2|11723.7|11721.7|11724.2|11722.2|11723.7|11721.7|4
1653935700000|2022-05-30 18:35:00|11726.2|11724.2|11726.2|11724.2|11726.2|11724.2|11726.2|11724.2|9
1653936000000|2022-05-30 18:40:00|11726.7|11724.7|11727.7|11725.7|11727.7|11725.7|11726.7|11724.7|0
1653936300000|2022-05-30 18:45:00|11731.2|11729.2|11731.2|11729.2|11731.2|11729.2|11731.2|11729.2|2
1653936600000|2022-05-30 18:50:00|11731.7|11729.7|11731.7|11729.7|11731.7|11729.7|11731.7|11729.7|0
1653936900000|2022-05-30 18:55:00|11731.2|11729.2|11730.7|11728.7|11731.2|11729.2|11730.7|11728.7|0
1653937200000|2022-05-30 19:00:00|11731.2|11729.2|11730.7|11728.7|11731.7|11729.7|11730.7|11728.7|0
1653937500000|2022-05-30 19:05:00|11731.2|11729.2|11730.7|11728.7|11731.2|11729.2|11730.7|11728.7|0
1653937800000|2022-05-30 19:10:00|11731.2|11729.2|11731.7|11729.7|11732.2|11730.2|11730.7|11728.7|0
1653938100000|2022-05-30 19:15:00|11730.7|11728.7|11728.7|11726.7|11730.7|11728.7|11728.7|11726.7|0
1653938400000|2022-05-30 19:20:00|11729.2|11727.2|11726.7|11724.7|11729.2|11727.2|11726.7|11724.7|6
1653938700000|2022-05-30 19:25:00|11728.7|11726.7|11729.7|11727.7|11729.7|11727.7|11726.7|11724.7|2
1653939900000|2022-05-30 19:45:00|11730.2|11728.2|11729.7|11727.7|11731.2|11729.2|11729.7|11727.7|0
1653940200000|2022-05-30 19:50:00|11730.7|11728.7|11728.2|11726.2|11730.7|11728.7|11723.2|11721.2|36
1653940500000|2022-05-30 19:55:00|11728.7|11726.7|11732.2|11726.2|11732.2|11728.7|11727.7|11724.4|2
1653943500000|2022-05-30 20:45:00|11732.4|11726.4|11732.4|11726.4|11732.4|11726.4|11732.2|11726.2|0
1653944100000|2022-05-30 20:55:00|11732.2|11726.2|11732.2|11726.2|11732.2|11726.2|11732.2|11726.2|0
1653948000000|2022-05-30 22:00:00|11732|11726|11725.6|11719.6|11732|11726|11725|11719|0
1653948300000|2022-05-30 22:05:00|11725.4|11719.4|11721.3|11715.3|11725.4|11719.4|11718.6|11712.6|0
1653948600000|2022-05-30 22:10:00|11721.2|11715.2|11718|11712|11721.3|11715.3|11715.7|11709.7|0
1653948900000|2022-05-30 22:15:00|11717.9|11711.9|11718|11712|11721|11715|11717.9|11711.9|0
1653949200000|2022-05-30 22:20:00|11717.9|11711.9|11716.8|11710.8|11719|11713|11716.4|11710.4|0
1653949500000|2022-05-30 22:25:00|11716.7|11710.7|11709.2|11703.2|11716.7|11710.7|11708.1|11702.1|0
1653949800000|2022-05-30 22:30:00|11708.9|11702.9|11707.6|11701.6|11710.7|11704.7|11705.4|11699.4|0
1653950100000|2022-05-30 22:35:00|11707.9|11701.9|11712.2|11706.2|11712.9|11706.9|11707.2|11701.2|0
1653950400000|2022-05-30 22:40:00|11712.1|11706.1|11711.2|11705.2|11713.6|11707.6|11711.1|11705.1|0
1653950700000|2022-05-30 22:45:00|11711.1|11705.1|11711.4|11705.4|11711.4|11705.4|11710.3|11704.3|0
1653951000000|2022-05-30 22:50:00|11711.1|11705.1|11711.8|11705.8|11711.8|11705.8|11710|11704|0
1653951300000|2022-05-30 22:55:00|11712.2|11706.2|11715.3|11709.3|11716.8|11710.8|11711.8|11705.8|0
1653951600000|2022-05-30 23:00:00|11715.1|11709.1|11723.2|11717.2|11723.2|11717.2|11715.1|11709.1|0
1653951900000|2022-05-30 23:05:00|11723.6|11717.6|11721.9|11715.9|11724.3|11718.3|11721.3|11715.3|0
1653952200000|2022-05-30 23:10:00|11722.1|11716.1|11722.8|11716.8|11723.2|11717.2|11721.3|11715.3|0
1653952500000|2022-05-30 23:15:00|11723|11717|11722.4|11716.4|11723.2|11717.2|11721.9|11715.9|0
1653952800000|2022-05-30 23:20:00|11722.1|11716.1|11722.4|11716.4|11725.9|11719.9|11722.1|11716.1|0
1653953100000|2022-05-30 23:25:00|11722.5|11716.5|11722.4|11716.4|11723.6|11717.6|11721|11715|0
1653953400000|2022-05-30 23:30:00|11722.5|11716.5|11721|11715|11724.1|11718.1|11720.6|11714.6|0
1653953700000|2022-05-30 23:35:00|11721.3|11715.3|11715.6|11709.6|11721.7|11715.7|11714.4|11708.4|0
1653954000000|2022-05-30 23:40:00|11715.7|11709.7|11719|11713|11720.2|11714.2|11715.6|11709.6|0
1653954300000|2022-05-30 23:45:00|11719.3|11713.3|11719.9|11713.9|11721.3|11715.3|11717.3|11711.3|0
1653954600000|2022-05-30 23:50:00|11720.2|11714.2|11722.1|11716.1|11722.8|11716.8|11719.3|11713.3|0
1653954900000|2022-05-30 23:55:00|11722.3|11716.3|11730|11724|11733.5|11727.5|11722.1|11716.1|0
1653955200000|2022-05-31 00:00:00|11730.4|11724.4|11730.4|11724.4|11732.4|11726.4|11727|11721|0
1653955500000|2022-05-31 00:05:00|11730.3|11724.3|11730.7|11724.7|11732|11726|11728.1|11722.1|0
1653955800000|2022-05-31 00:10:00|11730.5|11724.5|11727.2|11721.2|11731.3|11725.3|11727|11721|0
1653956100000|2022-05-31 00:15:00|11727.6|11721.6|11723.1|11717.1|11733.9|11727.9|11722.2|11716.2|0
1653956400000|2022-05-31 00:20:00|11723.6|11717.6|11720.2|11714.2|11724.1|11718.1|11720.2|11714.2|0
1653956700000|2022-05-31 00:25:00|11720.6|11714.6|11716.8|11710.8|11722.1|11716.1|11716.2|11710.2|0
1653957000000|2022-05-31 00:30:00|11716.2|11710.2|11710.3|11704.3|11718.2|11712.2|11706.4|11700.4|0
1653957300000|2022-05-31 00:35:00|11709.9|11703.9|11709.3|11703.3|11712.3|11706.3|11708.3|11702.3|0
1653957600000|2022-05-31 00:40:00|11708.9|11702.9|11712.2|11706.2|11718.1|11712.1|11708.3|11702.3|0
1653957900000|2022-05-31 00:45:00|11711.8|11705.8|11702.4|11696.4|11714.2|11708.2|11702.4|11696.4|0
1653958200000|2022-05-31 00:50:00|11701.5|11695.5|11708.2|11702.2|11710.2|11704.2|11698.5|11692.5|0
1653958500000|2022-05-31 00:55:00|11707.4|11701.4|11710.2|11704.2|11712.1|11706.1|11704.3|11698.3|0
1653958800000|2022-05-31 01:00:00|11709.3|11703.3|11710.1|11704.1|11710.2|11704.2|11706.2|11700.2|0
1653959100000|2022-05-31 01:05:00|11710.2|11704.2|11700.1|11694.1|11710.2|11704.2|11694.2|11688.2|0
1653959400000|2022-05-31 01:10:00|11700.6|11694.6|11708|11702|11708|11702|11700.1|11694.1|0
1653959700000|2022-05-31 01:15:00|11707.9|11701.9|11711.9|11705.9|11711.9|11705.9|11706|11700|0
1653960000000|2022-05-31 01:20:00|11712.8|11706.8|11710|11704|11714.8|11708.8|11709.9|11703.9|0
1653960300000|2022-05-31 01:25:00|11710.8|11704.8|11708|11702|11711.9|11705.9|11708|11702|0
1653960600000|2022-05-31 01:30:00|11707.6|11701.6|11709.9|11703.9|11713.8|11707.8|11704.1|11698.1|0
1653960900000|2022-05-31 01:35:00|11709.1|11703.1|11707|11701|11709.9|11703.9|11700.1|11694.1|0
1653961200000|2022-05-31 01:40:00|11706.5|11700.5|11717.8|11711.8|11717.8|11711.8|11706|11700|0
1653961500000|2022-05-31 01:45:00|11720.4|11714.4|11718.5|11712.5|11723.1|11717.1|11716.7|11710.7|0
1653961800000|2022-05-31 01:50:00|11718.6|11712.6|11713.2|11707.2|11718.6|11712.6|11713.1|11707.1|0
1653962100000|2022-05-31 01:55:00|11712.3|11706.3|11711.4|11705.4|11713.2|11707.2|11707.7|11701.7|0
1653962400000|2022-05-31 02:00:00|11709.1|11703.1|11711.9|11705.9|11715.9|11709.9|11707|11701|0
1653962700000|2022-05-31 02:05:00|11712|11706|11712|11706|11713.9|11707.9|11711.9|11705.9|0
1653963000000|2022-05-31 02:10:00|11712.4|11706.4|11721.7|11715.7|11721.8|11715.8|11712|11706|0
1653963300000|2022-05-31 02:15:00|11722.3|11716.3|11718.7|11712.7|11722.3|11716.3|11716.8|11710.8|0
1653963600000|2022-05-31 02:20:00|11719.6|11713.6|11718.7|11712.7|11721.4|11715.4|11716.9|11710.9|0
1653963900000|2022-05-31 02:25:00|11719.6|11713.6|11724.2|11718.2|11724.2|11718.2|11718.6|11712.6|0
1653964200000|2022-05-31 02:30:00|11724.1|11718.1|11722.4|11716.4|11726|11720|11720.5|11714.5|0
1653964500000|2022-05-31 02:35:00|11722.3|11716.3|11722.4|11716.4|11722.4|11716.4|11720.5|11714.5|0
1653964800000|2022-05-31 02:40:00|11723.3|11717.3|11720.5|11714.5|11723.3|11717.3|11718.7|11712.7|0
1653965100000|2022-05-31 02:45:00|11720.6|11714.6|11715|11709|11722.4|11716.4|11715|11709|0
1653965400000|2022-05-31 02:50:00|11715.1|11709.1|11716.8|11710.8|11717.8|11711.8|11715|11709|0
1653965700000|2022-05-31 02:55:00|11716.9|11710.9|11725|11719|11725|11719|11716.8|11710.8|0
1653966000000|2022-05-31 03:00:00|11725.9|11719.9|11725|11719|11726.8|11720.8|11723.1|11717.1|0
1653966300000|2022-05-31 03:05:00|11724.9|11718.9|11723.2|11717.2|11725.9|11719.9|11723.1|11717.1|0
1653966600000|2022-05-31 03:10:00|11725|11719|11718.7|11712.7|11725|11719|11717.7|11711.7|0
1653966900000|2022-05-31 03:15:00|11719.5|11713.5|11716|11710|11719.6|11713.6|11716|11710|0
1653967200000|2022-05-31 03:20:00|11715.9|11709.9|11714.1|11708.1|11716|11710|11713.2|11707.2|0
1653967500000|2022-05-31 03:25:00|11712.3|11706.3|11710.5|11704.5|11712.3|11706.3|11708.6|11702.6|0
1653967800000|2022-05-31 03:30:00|11710.4|11704.4|11710.4|11704.4|11712.3|11706.3|11708.6|11702.6|0
1653968100000|2022-05-31 03:35:00|11712.2|11706.2|11714|11708|11714.1|11708.1|11711.3|11705.3|0
1653968400000|2022-05-31 03:40:00|11714.1|11708.1|11714|11708|11714.1|11708.1|11712.2|11706.2|0
1653968700000|2022-05-31 03:45:00|11713.2|11707.2|11714.7|11708.7|11716.7|11710.7|11712.7|11706.7|0
1653969000000|2022-05-31 03:50:00|11713.9|11707.9|11710.8|11704.8|11713.9|11707.9|11708.8|11702.8|0
1653969300000|2022-05-31 03:55:00|11711.7|11705.7|11713.7|11707.7|11716.7|11710.7|11710.8|11704.8|0
1653969600000|2022-05-31 04:00:00|11714.2|11708.2|11714.2|11708.2|11716|11710|11714.1|11708.1|0
1653969900000|2022-05-31 04:05:00|11716|11710|11716|11710|11717.9|11711.9|11716|11710|0
1653970200000|2022-05-31 04:10:00|11715.1|11709.1|11714.2|11708.2|11716|11710|11714.2|11708.2|0
1653970500000|2022-05-31 04:15:00|11713.3|11707.3|11714.2|11708.2|11714.2|11708.2|11712.4|11706.4|0
1653970800000|2022-05-31 04:20:00|11714.1|11708.1|11712.3|11706.3|11714.2|11708.2|11712.3|11706.3|0
1653971100000|2022-05-31 04:25:00|11712.4|11706.4|11714.2|11708.2|11714.2|11708.2|11712.4|11706.4|0
1653971400000|2022-05-31 04:30:00|11711.9|11705.9|11712.8|11706.8|11714.7|11708.7|11710.8|11704.8|0
1653971700000|2022-05-31 04:35:00|11712.4|11706.4|11710.8|11704.8|11712.8|11706.8|11708.9|11702.9|0
1653972000000|2022-05-31 04:40:00|11708.9|11702.9|11708.9|11702.9|11710.8|11704.8|11706.9|11700.9|0
1653972300000|2022-05-31 04:45:00|11709.3|11703.3|11710.8|11704.8|11710.9|11704.9|11708.9|11702.9|0
1653972600000|2022-05-31 04:50:00|11710.9|11704.9|11714.7|11708.7|11714.8|11708.8|11710.8|11704.8|0
1653972900000|2022-05-31 04:55:00|11714.3|11708.3|11712.8|11706.8|11714.3|11708.3|11710.8|11704.8|0
1653973200000|2022-05-31 05:00:00|11714.3|11708.3|11710.8|11704.8|11716.1|11710.1|11710.8|11704.8|0
1653973500000|2022-05-31 05:05:00|11712.6|11706.6|11710.8|11704.8|11712.6|11706.6|11709|11703|0
1653973800000|2022-05-31 05:10:00|11709|11703|11712.6|11706.6|11713.5|11707.5|11708.9|11702.9|0
1653974100000|2022-05-31 05:15:00|11710.1|11704.1|11709|11703|11710.1|11704.1|11707.1|11701.1|0
1653974400000|2022-05-31 05:20:00|11708.6|11702.6|11713|11707|11713|11707|11707.1|11701.1|0
1653974700000|2022-05-31 05:25:00|11712.9|11706.9|11714.9|11708.9|11715.9|11709.9|11711|11705|0
1653975000000|2022-05-31 05:30:00|11716.2|11710.2|11716.3|11710.3|11718.1|11712.1|11716.2|11710.2|0
1653975300000|2022-05-31 05:35:00|11715.4|11709.4|11709|11703|11716.3|11710.3|11707.2|11701.2|0
1653975600000|2022-05-31 05:40:00|11708.1|11702.1|11705.4|11699.4|11709.1|11703.1|11705.4|11699.4|0
1653975900000|2022-05-31 05:45:00|11703.6|11697.6|11705.4|11699.4|11706.3|11700.3|11703.6|11697.6|0
1653976200000|2022-05-31 05:50:00|11707.2|11701.2|11700|11694|11707.3|11701.3|11699.9|11693.9|0
1653976500000|2022-05-31 05:55:00|11700.9|11694.9|11705.6|11699.6|11707.3|11701.3|11700|11694|0
1653976800000|2022-05-31 06:00:00|11691.7|11689.7|11684.7|11682.7|11699.7|11697.7|11683.7|11681.7|40
1653977100000|2022-05-31 06:05:00|11685.7|11683.7|11688.2|11686.2|11697.2|11695.2|11685.7|11683.7|46
1653977400000|2022-05-31 06:10:00|11687.7|11685.7|11690.2|11688.2|11693.2|11691.2|11687.2|11685.2|34
1653977700000|2022-05-31 06:15:00|11689.2|11687.2|11685.2|11683.2|11690.7|11688.7|11679.2|11677.2|48
1653978000000|2022-05-31 06:20:00|11684.7|11682.7|11685.7|11683.7|11685.7|11683.7|11680.2|11678.2|53
1653978300000|2022-05-31 06:25:00|11685.2|11683.2|11686.2|11684.2|11689.2|11687.2|11682.7|11680.7|60
1653978600000|2022-05-31 06:30:00|11685.7|11683.7|11683.2|11681.2|11690.2|11688.2|11682.7|11680.7|18
1653978900000|2022-05-31 06:35:00|11683.7|11681.7|11679.2|11677.2|11684.2|11682.2|11678.2|11676.2|17
1653979200000|2022-05-31 06:40:00|11678.7|11676.7|11673.7|11671.7|11680.2|11678.2|11673.7|11671.7|12
1653979500000|2022-05-31 06:45:00|11674.2|11672.2|11665.2|11663.2|11674.2|11672.2|11665.2|11663.2|53
1653979800000|2022-05-31 06:50:00|11666.2|11664.2|11660.2|11658.2|11668.2|11666.2|11658.2|11656.2|68
1653980100000|2022-05-31 06:55:00|11661.2|11659.2|11686.2|11684.2|11687.2|11685.2|11661.2|11659.2|100
1653980400000|2022-05-31 07:00:00|11685.7|11683.7|11688.7|11686.7|11691.2|11689.2|11678.2|11676.2|596
1653980700000|2022-05-31 07:05:00|11689.2|11687.2|11701.2|11699.2|11705.2|11703.2|11678.2|11676.2|397
1653981000000|2022-05-31 07:10:00|11700.2|11698.2|11695.2|11693.2|11706.2|11704.2|11685.2|11683.2|206
1653981300000|2022-05-31 07:15:00|11696.7|11694.7|11695.2|11693.2|11704.7|11702.7|11689.7|11687.7|216
1653981600000|2022-05-31 07:20:00|11694.7|11692.7|11700.2|11698.2|11700.7|11698.7|11692.2|11690.2|202
1653981900000|2022-05-31 07:25:00|11700.7|11698.7|11716.2|11714.2|11720.7|11718.7|11699.2|11697.2|183
1653982200000|2022-05-31 07:30:00|11715.7|11713.7|11704.2|11702.2|11716.2|11714.2|11701.7|11699.7|220
1653982500000|2022-05-31 07:35:00|11704.7|11702.7|11695.2|11693.2|11707.7|11705.7|11692.7|11690.7|122
1653982800000|2022-05-31 07:40:00|11695.6|11693.6|11696.6|11694.6|11699.1|11697.1|11693.6|11691.6|126
1653983100000|2022-05-31 07:45:00|11696.1|11694.1|11691.1|11689.1|11696.6|11694.6|11688.6|11686.6|165
1653983400000|2022-05-31 07:50:00|11691.6|11689.6|11680.1|11678.1|11691.6|11689.6|11680.1|11678.1|116
1653983700000|2022-05-31 07:55:00|11680.6|11678.6|11671.6|11669.6|11682.1|11680.1|11670.1|11668.1|429
1653984000000|2022-05-31 08:00:00|11672.1|11670.1|11677.6|11675.6|11678.1|11676.1|11669.1|11667.1|372
1653984300000|2022-05-31 08:05:00|11678.1|11676.1|11682.1|11680.1|11685.6|11683.6|11674.1|11672.1|274
1653984600000|2022-05-31 08:10:00|11681.6|11679.6|11686.6|11684.6|11692.1|11690.1|11681.1|11679.1|114
1653984900000|2022-05-31 08:15:00|11686.1|11684.1|11692.1|11690.1|11694.1|11692.1|11685.1|11683.1|122
1653985200000|2022-05-31 08:20:00|11692.6|11690.6|11694.1|11692.1|11696.1|11694.1|11691.6|11689.6|91
1653985500000|2022-05-31 08:25:00|11694.6|11692.6|11696.1|11694.1|11699.1|11697.1|11692.6|11690.6|254
1653985800000|2022-05-31 08:30:00|11696.6|11694.6|11698.6|11696.6|11703.1|11701.1|11696.6|11694.6|175
1653986100000|2022-05-31 08:35:00|11699.1|11697.1|11697.1|11695.1|11700.6|11698.6|11696.1|11694.1|109
1653986400000|2022-05-31 08:40:00|11696.6|11694.6|11703.6|11701.6|11707.6|11705.6|11695.6|11693.6|86
1653986700000|2022-05-31 08:45:00|11704.1|11702.1|11704.1|11702.1|11707.1|11705.1|11700.6|11698.6|107
1653987000000|2022-05-31 08:50:00|11703.6|11701.6|11701.6|11699.6|11707.6|11705.6|11701.1|11699.1|2093
1653987300000|2022-05-31 08:55:00|11702.1|11700.1|11690.6|11688.6|11704.1|11702.1|11690.6|11688.6|239
1653987600000|2022-05-31 09:00:00|11690.1|11688.1|11668.6|11666.6|11691.1|11689.1|11668.6|11666.6|243
1653987900000|2022-05-31 09:05:00|11669.1|11667.1|11659.1|11657.1|11669.6|11667.6|11656.6|11654.6|386
1653988200000|2022-05-31 09:10:00|11659.6|11657.6|11644.6|11642.6|11661.6|11659.6|11644.1|11642.1|172
1653988500000|2022-05-31 09:15:00|11645.1|11643.1|11644.1|11642.1|11649.6|11647.6|11642.1|11640.1|97
1653988800000|2022-05-31 09:20:00|11644.6|11642.6|11642.1|11640.1|11650.1|11648.1|11641.1|11639.1|200
1653989100000|2022-05-31 09:25:00|11642.6|11640.6|11645.6|11643.6|11646.6|11644.6|11640.6|11638.6|270
1653989400000|2022-05-31 09:30:00|11646.1|11644.1|11639.1|11637.1|11650.1|11648.1|11639.1|11637.1|176
1653989700000|2022-05-31 09:35:00|11639.6|11637.6|11637.6|11635.6|11642.6|11640.6|11634.1|11632.1|231
1653990000000|2022-05-31 09:40:00|11638.1|11636.1|11634.1|11632.1|11638.6|11636.6|11629.1|11627.1|222
1653990300000|2022-05-31 09:45:00|11634.6|11632.6|11640.1|11638.1|11644.1|11642.1|11632.1|11630.1|137
1653990600000|2022-05-31 09:50:00|11640.6|11638.6|11647.1|11645.1|11650.6|11648.6|11638.6|11636.6|231
1653990900000|2022-05-31 09:55:00|11647.6|11645.6|11658.6|11656.6|11660.1|11658.1|11645.6|11643.6|173
1653991200000|2022-05-31 10:00:00|11659.1|11657.1|11656.1|11654.1|11662.6|11660.6|11652.1|11650.1|135
1653991500000|2022-05-31 10:05:00|11656.6|11654.6|11653.6|11651.6|11658.1|11656.1|11651.6|11649.6|118
1653991800000|2022-05-31 10:10:00|11654.1|11652.1|11652.1|11650.1|11655.1|11653.1|11649.1|11647.1|90
1653992100000|2022-05-31 10:15:00|11652.6|11650.6|11655.1|11653.1|11657.1|11655.1|11652.1|11650.1|80
1653992400000|2022-05-31 10:20:00|11655.6|11653.6|11652.6|11650.6|11656.6|11654.6|11649.1|11647.1|110
1653992700000|2022-05-31 10:25:00|11652.1|11650.1|11647.1|11645.1|11655.1|11653.1|11646.1|11644.1|78
1653993000000|2022-05-31 10:30:00|11647.6|11645.6|11643.6|11641.6|11648.1|11646.1|11643.1|11641.1|52
1653993300000|2022-05-31 10:35:00|11643.1|11641.1|11653.1|11651.1|11655.1|11653.1|11643.1|11641.1|88
1653993600000|2022-05-31 10:40:00|11653.6|11651.6|11660.6|11658.6|11661.1|11659.1|11651.1|11649.1|248
1653993900000|2022-05-31 10:45:00|11660.1|11658.1|11663.6|11661.6|11663.6|11661.6|11655.1|11653.1|73
1653994200000|2022-05-31 10:50:00|11664.1|11662.1|11658.1|11656.1|11668.1|11666.1|11657.1|11655.1|137
1653994500000|2022-05-31 10:55:00|11658.6|11656.6|11659.1|11657.1|11661.1|11659.1|11656.1|11654.1|79
1653994800000|2022-05-31 11:00:00|11659.6|11657.6|11656.6|11654.6|11662.1|11660.1|11656.1|11654.1|123
1653995100000|2022-05-31 11:05:00|11657.1|11655.1|11663.6|11661.6|11666.6|11664.6|11656.6|11654.6|93
1653995400000|2022-05-31 11:10:00|11662.6|11660.6|11655.1|11653.1|11665.6|11663.6|11654.1|11652.1|100
1653995700000|2022-05-31 11:15:00|11654.1|11652.1|11660.1|11658.1|11660.1|11658.1|11654.1|11652.1|72
1653996000000|2022-05-31 11:20:00|11659.6|11657.6|11657.6|11655.6|11662.1|11660.1|11656.1|11654.1|55
1653996300000|2022-05-31 11:25:00|11658.1|11656.1|11655.6|11653.6|11658.1|11656.1|11649.6|11647.6|84
1653996600000|2022-05-31 11:30:00|11655.1|11653.1|11652.1|11650.1|11656.1|11654.1|11651.1|11649.1|63
1653996900000|2022-05-31 11:35:00|11651.6|11649.6|11649.1|11647.1|11657.1|11655.1|11649.1|11647.1|91
1653997200000|2022-05-31 11:40:00|11650.1|11648.1|11653.6|11651.6|11654.6|11652.6|11650.1|11648.1|48
1653997500000|2022-05-31 11:45:00|11653.1|11651.1|11651.1|11649.1|11653.6|11651.6|11649.6|11647.6|188
1653997800000|2022-05-31 11:50:00|11652.1|11650.1|11646.6|11644.6|11653.1|11651.1|11645.6|11643.6|94
1653998100000|2022-05-31 11:55:00|11646.1|11644.1|11648.6|11646.6|11651.1|11649.1|11645.1|11643.1|170
1653998400000|2022-05-31 12:00:00|11649.1|11647.1|11642.6|11640.6|11650.1|11648.1|11641.1|11639.1|174
1653998700000|2022-05-31 12:05:00|11642.1|11640.1|11643.1|11641.1|11644.1|11642.1|11638.1|11636.1|113
1653999000000|2022-05-31 12:10:00|11642.6|11640.6|11640.1|11638.1|11643.1|11641.1|11638.1|11636.1|113
1653999300000|2022-05-31 12:15:00|11639.6|11637.6|11645.1|11643.1|11649.1|11647.1|11638.1|11636.1|203
1653999600000|2022-05-31 12:20:00|11644.6|11642.6|11632.1|11630.1|11644.6|11642.6|11631.1|11629.1|83
1653999900000|2022-05-31 12:25:00|11631.6|11629.6|11639.6|11637.6|11642.1|11640.1|11631.1|11629.1|228
1654000200000|2022-05-31 12:30:00|11639.1|11637.1|11634.6|11632.6|11642.1|11640.1|11631.1|11629.1|99
1654000500000|2022-05-31 12:35:00|11635.1|11633.1|11630.1|11628.1|11636.1|11634.1|11629.1|11627.1|100
1654000800000|2022-05-31 12:40:00|11629.6|11627.6|11626.6|11624.6|11632.1|11630.1|11626.1|11624.1|92
1654001100000|2022-05-31 12:45:00|11627.1|11625.1|11641.6|11639.6|11641.6|11639.6|11624.6|11622.6|126
1654001400000|2022-05-31 12:50:00|11642.1|11640.1|11640.1|11638.1|11644.6|11642.6|11638.6|11636.6|215
1654001700000|2022-05-31 12:55:00|11639.6|11637.6|11624.6|11622.6|11641.1|11639.1|11624.6|11622.6|111
1654002000000|2022-05-31 13:00:00|11624.1|11622.1|11633.1|11631.1|11634.1|11632.1|11623.6|11621.6|110
1654002300000|2022-05-31 13:05:00|11633.6|11631.6|11634.1|11632.1|11637.6|11635.6|11631.1|11629.1|113
1654002600000|2022-05-31 13:10:00|11634.6|11632.6|11638.1|11636.1|11640.1|11638.1|11631.1|11629.1|108
1654002900000|2022-05-31 13:15:00|11638.6|11636.6|11628.6|11626.6|11639.6|11637.6|11628.1|11626.1|83
1654003200000|2022-05-31 13:20:00|11628.1|11626.1|11632.1|11630.1|11635.6|11633.6|11628.1|11626.1|95
1654003500000|2022-05-31 13:25:00|11631.6|11629.6|11630.6|11628.6|11636.6|11634.6|11630.1|11628.1|158
1654003800000|2022-05-31 13:30:00|11631.1|11629.1|11612.1|11610.1|11634.6|11632.6|11611.1|11609.1|459
1654004100000|2022-05-31 13:35:00|11613.1|11611.1|11613.1|11611.1|11618.1|11616.1|11609.1|11607.1|350
1654004400000|2022-05-31 13:40:00|11613.6|11611.6|11607.1|11605.1|11613.6|11611.6|11605.1|11603.1|239
1654004700000|2022-05-31 13:45:00|11607.6|11605.6|11616.6|11614.6|11623.6|11621.6|11607.1|11605.1|461
1654005000000|2022-05-31 13:50:00|11616.1|11614.1|11621.1|11619.1|11621.1|11619.1|11613.1|11611.1|417
1654005300000|2022-05-31 13:55:00|11620.1|11618.1|11617.6|11615.6|11630.1|11628.1|11617.6|11615.6|359
1654005600000|2022-05-31 14:00:00|11618.1|11616.1|11620.6|11618.6|11630.6|11628.6|11618.1|11616.1|278
1654005900000|2022-05-31 14:05:00|11621.1|11619.1|11620.1|11618.1|11628.1|11626.1|11617.6|11615.6|283
1654006200000|2022-05-31 14:10:00|11619.6|11617.6|11634.1|11632.1|11635.1|11633.1|11619.6|11617.6|329
1654006500000|2022-05-31 14:15:00|11634.6|11632.6|11637.6|11635.6|11638.6|11636.6|11627.6|11625.6|385
1654006800000|2022-05-31 14:20:00|11638.1|11636.1|11637.1|11635.1|11646.6|11644.6|11633.6|11631.6|457
1654007100000|2022-05-31 14:25:00|11636.6|11634.6|11633.6|11631.6|11640.6|11638.6|11631.6|11629.6|315
1654007400000|2022-05-31 14:30:00|11635.1|11633.1|11644.1|11642.1|11648.1|11646.1|11633.6|11631.6|605
1654007700000|2022-05-31 14:35:00|11643.6|11641.6|11641.6|11639.6|11644.1|11642.1|11633.6|11631.6|319
1654008000000|2022-05-31 14:40:00|11641.1|11639.1|11642.6|11640.6|11647.6|11645.6|11636.6|11634.6|258
1654008300000|2022-05-31 14:45:00|11641.6|11639.6|11637.6|11635.6|11645.6|11643.6|11635.6|11633.6|332
1654008600000|2022-05-31 14:50:00|11637.1|11635.1|11639.6|11637.6|11643.6|11641.6|11635.6|11633.6|250
1654008900000|2022-05-31 14:55:00|11638.6|11636.6|11644.6|11642.6|11646.1|11644.1|11637.6|11635.6|259
1654009200000|2022-05-31 15:00:00|11644.1|11642.1|11641.1|11639.1|11646.6|11644.6|11638.6|11636.6|506
1654009500000|2022-05-31 15:05:00|11641.6|11639.6|11622.6|11620.6|11641.6|11639.6|11619.1|11617.1|653
1654009800000|2022-05-31 15:10:00|11623.1|11621.1|11607.1|11605.1|11623.6|11621.6|11606.6|11604.6|488
1654010100000|2022-05-31 15:15:00|11607.6|11605.6|11603.1|11601.1|11610.6|11608.6|11599.1|11597.1|1219
1654010400000|2022-05-31 15:20:00|11600.1|11598.1|11611.6|11609.6|11614.6|11612.6|11597.6|11595.6|1497
1654010700000|2022-05-31 15:25:00|11612.6|11610.6|11614.1|11612.1|11626.6|11624.6|11606.6|11604.6|4209
1654011000000|2022-05-31 15:30:00|11611.6|11609.6|11627.6|11625.6|11636.6|11634.6|11606.1|11604.1|2744
1654011300000|2022-05-31 15:35:00|11626.1|11624.1|11638.6|11636.6|11638.6|11636.6|11626.1|11624.1|247
1654011600000|2022-05-31 15:40:00|11639.1|11637.1|11646.1|11644.1|11648.1|11646.1|11636.6|11634.6|148
1654011900000|2022-05-31 15:45:00|11646.6|11644.6|11659.1|11657.1|11660.6|11658.6|11644.6|11642.6|448
1654012200000|2022-05-31 15:50:00|11658.6|11656.6|11668.6|11666.6|11672.6|11670.6|11658.1|11656.1|100
1654012500000|2022-05-31 15:55:00|11668.1|11666.1|11679.1|11677.1|11680.1|11678.1|11668.1|11666.1|130
1654012800000|2022-05-31 16:00:00|11678.6|11676.6|11686.6|11684.6|11687.6|11685.6|11678.6|11676.6|229
1654013100000|2022-05-31 16:05:00|11687.1|11685.1|11679.6|11677.6|11687.1|11685.1|11677.6|11675.6|55
1654013400000|2022-05-31 16:10:00|11680.1|11678.1|11667.1|11665.1|11682.6|11680.6|11667.1|11665.1|36
1654013700000|2022-05-31 16:15:00|11666.6|11664.6|11665.6|11663.6|11670.6|11668.6|11660.6|11658.6|32
1654014000000|2022-05-31 16:20:00|11666.1|11664.1|11659.1|11657.1|11667.1|11665.1|11655.1|11653.1|540
1654014300000|2022-05-31 16:25:00|11658.6|11656.6|11665.6|11663.6|11667.1|11665.1|11658.6|11656.6|14
1654014600000|2022-05-31 16:30:00|11666.6|11664.6|11667.1|11665.1|11668.1|11666.1|11662.6|11660.6|13
1654014900000|2022-05-31 16:35:00|11667.6|11665.6|11681.1|11679.1|11682.1|11680.1|11667.6|11665.6|75
1654015200000|2022-05-31 16:40:00|11680.6|11678.6|11681.1|11679.1|11687.6|11685.6|11679.6|11677.6|47
1654015500000|2022-05-31 16:45:00|11681.6|11679.6|11680.1|11678.1|11686.1|11684.1|11676.6|11674.6|88
1654015800000|2022-05-31 16:50:00|11680.6|11678.6|11682.1|11680.1|11686.6|11684.6|11678.1|11676.1|37
1654016100000|2022-05-31 16:55:00|11682.6|11680.6|11675.1|11673.1|11684.1|11682.1|11673.6|11671.6|37
1654016400000|2022-05-31 17:00:00|11673.6|11671.6|11662.1|11660.1|11677.1|11675.1|11658.6|11656.6|93
1654016700000|2022-05-31 17:05:00|11662.6|11660.6|11677.1|11675.1|11678.6|11676.6|11662.1|11660.1|14
1654017000000|2022-05-31 17:10:00|11676.6|11674.6|11669.1|11667.1|11676.6|11674.6|11667.6|11665.6|24
1654017300000|2022-05-31 17:15:00|11668.1|11666.1|11657.1|11655.1|11668.6|11666.6|11656.1|11654.1|8
1654017600000|2022-05-31 17:20:00|11656.6|11654.6|11651.6|11649.6|11658.6|11656.6|11651.6|11649.6|22
1654017900000|2022-05-31 17:25:00|11651.1|11649.1|11648.1|11646.1|11653.6|11651.6|11644.6|11642.6|18
1654018200000|2022-05-31 17:30:00|11648.6|11646.6|11655.1|11653.1|11656.1|11654.1|11643.6|11641.6|51
1654018500000|2022-05-31 17:35:00|11655.6|11653.6|11656.1|11654.1|11662.1|11660.1|11653.1|11651.1|7
1654018800000|2022-05-31 17:40:00|11656.6|11654.6|11667.1|11665.1|11667.1|11665.1|11656.1|11654.1|30
1654019100000|2022-05-31 17:45:00|11666.6|11664.6|11660.1|11658.1|11669.1|11667.1|11658.6|11656.6|5
1654019400000|2022-05-31 17:50:00|11659.6|11657.6|11663.1|11661.1|11668.6|11666.6|11657.6|11655.6|20
1654019700000|2022-05-31 17:55:00|11663.6|11661.6|11669.6|11667.6|11670.1|11668.1|11662.1|11660.1|32
1654020000000|2022-05-31 18:00:00|11668.6|11666.6|11655.6|11653.6|11669.1|11667.1|11654.1|11652.1|79
1654020300000|2022-05-31 18:05:00|11656.1|11654.1|11654.6|11652.6|11658.1|11656.1|11649.6|11647.6|93
1654020600000|2022-05-31 18:10:00|11655.1|11653.1|11659.1|11657.1|11662.1|11660.1|11655.1|11653.1|49
1654020900000|2022-05-31 18:15:00|11660.1|11658.1|11663.1|11661.1|11663.1|11661.1|11656.6|11654.6|32
1654021200000|2022-05-31 18:20:00|11662.6|11660.6|11658.6|11656.6|11665.1|11663.1|11654.6|11652.6|28
1654021500000|2022-05-31 18:25:00|11658.1|11656.1|11658.6|11656.6|11658.6|11656.6|11651.6|11649.6|17
1654021800000|2022-05-31 18:30:00|11658.1|11656.1|11659.1|11657.1|11662.1|11660.1|11654.6|11652.6|34
1654022100000|2022-05-31 18:35:00|11659.6|11657.6|11665.1|11663.1|11666.1|11664.1|11658.6|11656.6|28
1654022400000|2022-05-31 18:40:00|11664.6|11662.6|11656.6|11654.6|11666.1|11664.1|11651.6|11649.6|17
1654022700000|2022-05-31 18:45:00|11654.6|11652.6|11640.6|11638.6|11654.6|11652.6|11636.6|11634.6|40
1654023000000|2022-05-31 18:50:00|11640.1|11638.1|11632.6|11630.6|11643.1|11641.1|11631.6|11629.6|27
1654023300000|2022-05-31 18:55:00|11632.1|11630.1|11642.1|11640.1|11645.1|11643.1|11628.1|11626.1|27
1654023600000|2022-05-31 19:00:00|11643.6|11641.6|11639.6|11637.6|11645.1|11643.1|11631.6|11629.6|19
1654023900000|2022-05-31 19:05:00|11640.1|11638.1|11645.1|11643.1|11648.1|11646.1|11634.1|11632.1|11
1654024200000|2022-05-31 19:10:00|11646.1|11644.1|11653.1|11651.1|11653.6|11651.6|11640.6|11638.6|23
1654024500000|2022-05-31 19:15:00|11652.6|11650.6|11650.6|11648.6|11664.6|11662.6|11650.6|11648.6|24
1654024800000|2022-05-31 19:20:00|11652.6|11650.6|11658.6|11656.6|11665.1|11663.1|11652.1|11650.1|32
1654025100000|2022-05-31 19:25:00|11659.1|11657.1|11649.6|11647.6|11661.1|11659.1|11649.1|11647.1|45
1654025400000|2022-05-31 19:30:00|11649.1|11647.1|11665.6|11663.6|11666.6|11664.6|11649.1|11647.1|67
1654025700000|2022-05-31 19:35:00|11665.1|11663.1|11669.6|11667.6|11670.1|11668.1|11664.1|11662.1|7
1654026000000|2022-05-31 19:40:00|11670.1|11668.1|11664.1|11662.1|11675.1|11673.1|11662.1|11660.1|29
1654026300000|2022-05-31 19:45:00|11663.6|11661.6|11656.1|11654.1|11663.6|11661.6|11652.6|11650.6|30
1654026600000|2022-05-31 19:50:00|11655.6|11653.6|11666.1|11664.1|11677.6|11675.6|11654.6|11652.6|80
1654026900000|2022-05-31 19:55:00|11665.6|11663.6|11641.8|11635.8|11665.6|11663.6|11640.6|11635.7|110
1654027200000|2022-05-31 20:00:00|11642.7|11636.7|11639.6|11633.6|11651.3|11645.3|11639.2|11633.2|180
1654027500000|2022-05-31 20:05:00|11639.2|11633.2|11639.5|11633.5|11640.8|11634.8|11635|11629|0
1654027800000|2022-05-31 20:10:00|11639.7|11633.7|11642.7|11636.7|11651.2|11645.2|11639.5|11633.5|0
1654028100000|2022-05-31 20:15:00|11642.9|11636.9|11643.6|11637.6|11644.5|11638.5|11640.3|11634.3|0
1654028400000|2022-05-31 20:20:00|11644|11638|11644.9|11638.9|11645.7|11639.7|11642.7|11636.7|0
1654028700000|2022-05-31 20:25:00|11645|11639|11646.1|11640.1|11646.4|11640.4|11639.5|11633.5|0
1654029000000|2022-05-31 20:30:00|11646.6|11640.6|11644.3|11638.3|11646.8|11640.8|11642.7|11636.7|0
1654029300000|2022-05-31 20:35:00|11644|11638|11645.7|11639.7|11645.7|11639.7|11643.3|11637.3|0
1654029600000|2022-05-31 20:40:00|11645.6|11639.6|11646.3|11640.3|11647.6|11641.6|11644.9|11638.9|0
1654029900000|2022-05-31 20:45:00|11647|11641|11648.3|11642.3|11648.3|11642.3|11644.6|11638.6|0
1654030200000|2022-05-31 20:50:00|11647.9|11641.9|11648.3|11642.3|11650|11644|11647.6|11641.6|0
1654030500000|2022-05-31 20:55:00|11648.1|11642.1|11647.2|11641.2|11648.7|11642.7|11645.9|11639.9|0
1654030800000|2022-05-31 21:00:00|11647|11641|11647|11641|11647.2|11641.2|11646.5|11640.5|0
1654031100000|2022-05-31 21:05:00|11647.2|11641.2|11646.3|11640.3|11647.2|11641.2|11646.3|11640.3|0
1654031400000|2022-05-31 21:10:00|11646.5|11640.5|11647.9|11641.9|11648.1|11642.1|11646.5|11640.5|0
1654031700000|2022-05-31 21:15:00|11648|11642|11648.1|11642.1|11648.7|11642.7|11647.6|11641.6|0
1654032000000|2022-05-31 21:20:00|11647.9|11641.9|11647.8|11641.8|11647.9|11641.9|11647.8|11641.8|0
1654032300000|2022-05-31 21:25:00|11647.9|11641.9|11648.7|11642.7|11648.7|11642.7|11647.8|11641.8|0
1654032600000|2022-05-31 21:30:00|11649.1|11643.1|11649.6|11643.6|11649.6|11643.6|11649.1|11643.1|0
1654032900000|2022-05-31 21:35:00|11649.8|11643.8|11650.2|11644.2|11650.2|11644.2|11649.6|11643.6|0
1654033200000|2022-05-31 21:40:00|11650|11644|11649.1|11643.1|11650.2|11644.2|11649.1|11643.1|0
1654033500000|2022-05-31 21:45:00|11649.2|11643.2|11649.1|11643.1|11649.2|11643.2|11648.9|11642.9|0
1654033800000|2022-05-31 21:50:00|11649|11643|11649.1|11643.1|11649.1|11643.1|11648.7|11642.7|0
1654034100000|2022-05-31 21:55:00|11649|11643|11649.6|11643.6|11650|11644|11648.9|11642.9|0
1654034400000|2022-05-31 22:00:00|11650.3|11644.3|11654.2|11648.2|11655.5|11649.5|11650.3|11644.3|0
1654034700000|2022-05-31 22:05:00|11654.6|11648.6|11655.3|11649.3|11656|11650|11653.8|11647.8|0
1654035000000|2022-05-31 22:10:00|11654.9|11648.9|11652.8|11646.8|11654.9|11648.9|11651.9|11645.9|0
1654035300000|2022-05-31 22:15:00|11652.9|11646.9|11651.3|11645.3|11655.3|11649.3|11651.3|11645.3|0
1654035600000|2022-05-31 22:20:00|11651.5|11645.5|11651.9|11645.9|11652.2|11646.2|11651|11645|0
1654035900000|2022-05-31 22:25:00|11652.1|11646.1|11653.3|11647.3|11653.3|11647.3|11649.4|11643.4|0
1654036200000|2022-05-31 22:30:00|11653.5|11647.5|11654.6|11648.6|11655.5|11649.5|11653.5|11647.5|0
1654036500000|2022-05-31 22:35:00|11654.9|11648.9|11658.8|11652.8|11658.8|11652.8|11654.2|11648.2|0
1654036800000|2022-05-31 22:40:00|11658.9|11652.9|11656.2|11650.2|11659.4|11653.4|11655.8|11649.8|0
1654037100000|2022-05-31 22:45:00|11656.5|11650.5|11660.8|11654.8|11661.4|11655.4|11656.2|11650.2|0
1654037400000|2022-05-31 22:50:00|11661.2|11655.2|11659.2|11653.2|11661.4|11655.4|11658.5|11652.5|0
1654037700000|2022-05-31 22:55:00|11659.4|11653.4|11662.1|11656.1|11663.1|11657.1|11659.4|11653.4|0
1654038000000|2022-05-31 23:00:00|11662.4|11656.4|11661.4|11655.4|11663.3|11657.3|11660.1|11654.1|0
1654038300000|2022-05-31 23:05:00|11661.2|11655.2|11659.2|11653.2|11662.1|11656.1|11658.1|11652.1|0
1654038600000|2022-05-31 23:10:00|11658.8|11652.8|11659.7|11653.7|11660.8|11654.8|11658.1|11652.1|0
1654038900000|2022-05-31 23:15:00|11659.8|11653.8|11659.2|11653.2|11660.6|11654.6|11658.1|11652.1|0
1654039200000|2022-05-31 23:20:00|11659|11653|11660.5|11654.5|11660.5|11654.5|11657.8|11651.8|0
1654039500000|2022-05-31 23:25:00|11660.1|11654.1|11662.4|11656.4|11662.8|11656.8|11660.1|11654.1|0
1654039800000|2022-05-31 23:30:00|11662.6|11656.6|11662.8|11656.8|11663.7|11657.7|11662.1|11656.1|0
1654040100000|2022-05-31 23:35:00|11662.6|11656.6|11658.9|11652.9|11662.6|11656.6|11658.9|11652.9|0
1654040400000|2022-05-31 23:40:00|11659|11653|11664.7|11658.7|11664.7|11658.7|11659|11653|0
1654040700000|2022-05-31 23:45:00|11664.8|11658.8|11667.3|11661.3|11668.3|11662.3|11664.7|11658.7|0
1654041000000|2022-05-31 23:50:00|11667.6|11661.6|11668.7|11662.7|11669.2|11663.2|11667.3|11661.3|0
1654041300000|2022-05-31 23:55:00|11668.9|11662.9|11669|11663|11670.1|11664.1|11667.1|11661.1|0
1654041600000|2022-06-01 00:00:00|11669.2|11663.2|11674|11668|11674|11668|11669|11663|0
1654041900000|2022-06-01 00:05:00|11674.4|11668.4|11674.9|11668.9|11676.3|11670.3|11674|11668|0
1654042200000|2022-06-01 00:10:00|11675.1|11669.1|11675.3|11669.3|11675.6|11669.6|11673.3|11667.3|0
1654042500000|2022-06-01 00:15:00|11675.2|11669.2|11676.2|11670.2|11687.3|11681.3|11674.2|11668.2|0
1654042800000|2022-06-01 00:20:00|11675.3|11669.3|11680.1|11674.1|11682|11676|11674.2|11668.2|0
1654043100000|2022-06-01 00:25:00|11680.9|11674.9|11680.1|11674.1|11684|11678|11680.1|11674.1|0
1654043400000|2022-06-01 00:30:00|11678.1|11672.1|11682|11676|11684|11678|11678.1|11672.1|0
1654043700000|2022-06-01 00:35:00|11681.2|11675.2|11674.2|11668.2|11681.2|11675.2|11673.2|11667.2|0
1654044000000|2022-06-01 00:40:00|11675.1|11669.1|11678.1|11672.1|11678.2|11672.2|11674.2|11668.2|0
1654044300000|2022-06-01 00:45:00|11681.4|11675.4|11681.4|11675.4|11681.4|11675.4|11677.8|11671.8|0
1654044600000|2022-06-01 00:50:00|11683.2|11677.2|11681.4|11675.4|11683.2|11677.2|11681.3|11675.3|0
1654044900000|2022-06-01 00:55:00|11681.3|11675.3|11677.7|11671.7|11681.4|11675.4|11676|11670|0
1654045200000|2022-06-01 01:00:00|11675.7|11669.7|11678.2|11672.2|11678.2|11672.2|11672.3|11666.3|0
1654045500000|2022-06-01 01:05:00|11678.1|11672.1|11678.2|11672.2|11679.1|11673.1|11676.2|11670.2|0
1654045800000|2022-06-01 01:10:00|11679|11673|11686|11680|11686|11680|11679|11673|0
1654046100000|2022-06-01 01:15:00|11686.9|11680.9|11686|11680|11688|11682|11686|11680|0
1654046400000|2022-06-01 01:20:00|11686.5|11680.5|11682.1|11676.1|11687|11681|11682.1|11676.1|0
1654046700000|2022-06-01 01:25:00|11681.3|11675.3|11680.2|11674.2|11681.3|11675.3|11678.2|11672.2|0
1654047000000|2022-06-01 01:30:00|11679.3|11673.3|11676.2|11670.2|11680.2|11674.2|11676.2|11670.2|0
1654047300000|2022-06-01 01:35:00|11675.4|11669.4|11680.2|11674.2|11680.2|11674.2|11672.3|11666.3|0
1654047600000|2022-06-01 01:40:00|11679.7|11673.7|11678.2|11672.2|11680.2|11674.2|11676.2|11670.2|0
1654047900000|2022-06-01 01:45:00|11677.3|11671.3|11678.2|11672.2|11680.2|11674.2|11676.2|11670.2|0
1654048200000|2022-06-01 01:50:00|11678.6|11672.6|11680.1|11674.1|11680.2|11674.2|11678.2|11672.2|0
1654048500000|2022-06-01 01:55:00|11680.2|11674.2|11680.1|11674.1|11682.1|11676.1|11680.1|11674.1|0
1654048800000|2022-06-01 02:00:00|11678.2|11672.2|11677.2|11671.2|11678.2|11672.2|11675.2|11669.2|0
1654049100000|2022-06-01 02:05:00|11676.8|11670.8|11672.2|11666.2|11678.2|11672.2|11672.2|11666.2|0
1654049400000|2022-06-01 02:10:00|11672.6|11666.6|11674.2|11668.2|11674.2|11668.2|11672.2|11666.2|0
1654049700000|2022-06-01 02:15:00|11676.9|11670.9|11679.6|11673.6|11679.6|11673.6|11676|11670|0
1654050000000|2022-06-01 02:20:00|11680.5|11674.5|11681.3|11675.3|11683.2|11677.2|11680.5|11674.5|0
1654050300000|2022-06-01 02:25:00|11680.4|11674.4|11679.5|11673.5|11680.4|11674.4|11679.5|11673.5|0
1654050600000|2022-06-01 02:30:00|11678.5|11672.5|11678|11672|11680|11674|11678|11672|0
1654050900000|2022-06-01 02:35:00|11678.5|11672.5|11680|11674|11680|11674|11678|11672|0
1654051200000|2022-06-01 02:40:00|11679.1|11673.1|11680|11674|11680|11674|11678|11672|0
1654051500000|2022-06-01 02:45:00|11683.1|11677.1|11679.4|11673.4|11683.1|11677.1|11679.4|11673.4|0
1654051800000|2022-06-01 02:50:00|11679.5|11673.5|11672.1|11666.1|11679.5|11673.5|11672.1|11666.1|0
1654052100000|2022-06-01 02:55:00|11672.2|11666.2|11672.9|11666.9|11674|11668|11671.9|11665.9|0
1654052400000|2022-06-01 03:00:00|11672|11666|11670.1|11664.1|11672|11666|11670|11664|0
1654052700000|2022-06-01 03:05:00|11670|11664|11670|11664|11671.9|11665.9|11670|11664|0
1654053000000|2022-06-01 03:10:00|11670.1|11664.1|11670|11664|11671.9|11665.9|11670|11664|0
1654053300000|2022-06-01 03:15:00|11668.9|11662.9|11671.9|11665.9|11673.9|11667.9|11668.9|11662.9|0
1654053600000|2022-06-01 03:20:00|11672.4|11666.4|11675.8|11669.8|11675.9|11669.9|11671.9|11665.9|0
1654053900000|2022-06-01 03:25:00|11675.9|11669.9|11675.8|11669.8|11676.8|11670.8|11673.9|11667.9|0
1654054200000|2022-06-01 03:30:00|11676.3|11670.3|11675.4|11669.4|11677.3|11671.3|11675.4|11669.4|0
1654054500000|2022-06-01 03:35:00|11674.5|11668.5|11673.6|11667.6|11675.4|11669.4|11673.6|11667.6|0
1654054800000|2022-06-01 03:40:00|11673.7|11667.7|11673.6|11667.6|11675.5|11669.5|11673.6|11667.6|0
1654055100000|2022-06-01 03:45:00|11673.7|11667.7|11677.1|11671.1|11677.1|11671.1|11673.6|11667.6|0
1654055400000|2022-06-01 03:50:00|11676.2|11670.2|11675.3|11669.3|11677.1|11671.1|11675.3|11669.3|0
1654056000000|2022-06-01 04:00:00|11674.5|11668.5|11673.8|11667.8|11675.6|11669.6|11673.7|11667.7|0
1654056300000|2022-06-01 04:05:00|11672.9|11666.9|11662|11656|11672.9|11666.9|11662|11656|0
1654056600000|2022-06-01 04:10:00|11662.8|11656.8|11662.9|11656.9|11663.9|11657.9|11660|11654|0
1654056900000|2022-06-01 04:15:00|11662.5|11656.5|11663.9|11657.9|11663.9|11657.9|11662|11656|0
1654057200000|2022-06-01 04:20:00|11663.5|11657.5|11665.9|11659.9|11665.9|11659.9|11662.9|11656.9|0
1654057500000|2022-06-01 04:25:00|11665.5|11659.5|11667.9|11661.9|11667.9|11661.9|11663.9|11657.9|0
1654057800000|2022-06-01 04:30:00|11667.4|11661.4|11665.9|11659.9|11667.9|11661.9|11665.9|11659.9|0
1654058100000|2022-06-01 04:35:00|11666.3|11660.3|11667.9|11661.9|11667.9|11661.9|11665.9|11659.9|0
1654058700000|2022-06-01 04:45:00|11669.8|11663.8|11667.9|11661.9|11669.9|11663.9|11667.9|11661.9|0
1654059000000|2022-06-01 04:50:00|11668.3|11662.3|11669.8|11663.8|11669.8|11663.8|11667.9|11661.9|0
1654059300000|2022-06-01 04:55:00|11670.3|11664.3|11674.8|11668.8|11675.7|11669.7|11670.3|11664.3|0
1654059600000|2022-06-01 05:00:00|11675.2|11669.2|11675.8|11669.8|11675.8|11669.8|11673.8|11667.8|0
1654059900000|2022-06-01 05:05:00|11676.6|11670.6|11677.7|11671.7|11680.7|11674.7|11675.8|11669.8|0
1654060200000|2022-06-01 05:10:00|11677.3|11671.3|11673.8|11667.8|11677.7|11671.7|11673.8|11667.8|0
1654060500000|2022-06-01 05:15:00|11674.7|11668.7|11670.8|11664.8|11675.8|11669.8|11669.8|11663.8|0
1654060800000|2022-06-01 05:20:00|11671.2|11665.2|11669.8|11663.8|11671.8|11665.8|11669.8|11663.8|0
1654061100000|2022-06-01 05:25:00|11670.2|11664.2|11667.8|11661.8|11671.8|11665.8|11667.8|11661.8|0
1654061400000|2022-06-01 05:30:00|11667|11661|11652.1|11646.1|11667|11661|11652.1|11646.1|0
1654061700000|2022-06-01 05:35:00|11653|11647|11654.3|11648.3|11656.3|11650.3|11653|11647|0
1654062000000|2022-06-01 05:40:00|11654.4|11648.4|11655.3|11649.3|11657.3|11651.3|11654.3|11648.3|0
1654062300000|2022-06-01 05:45:00|11655.7|11649.7|11648.4|11642.4|11656.3|11650.3|11648.4|11642.4|0
1654062600000|2022-06-01 05:50:00|11648.8|11642.8|11650.4|11644.4|11654.3|11648.3|11648.4|11642.4|0
1654062900000|2022-06-01 05:55:00|11651.2|11645.2|11649.4|11643.4|11652.3|11646.3|11648.4|11642.4|0
1654063200000|2022-06-01 06:00:00|11649.6|11647.6|11671.1|11669.1|11672.6|11670.6|11648.6|11646.6|22
1654063500000|2022-06-01 06:05:00|11672.1|11670.1|11674.1|11672.1|11675.1|11673.1|11668.1|11666.1|21
1654063800000|2022-06-01 06:10:00|11673.6|11671.6|11674.1|11672.1|11682.1|11680.1|11672.6|11670.6|52
1654064100000|2022-06-01 06:15:00|11673.1|11671.1|11667.1|11665.1|11675.1|11673.1|11666.1|11664.1|35
1654064400000|2022-06-01 06:20:00|11667.6|11665.6|11678.6|11676.6|11679.6|11677.6|11667.1|11665.1|21
1654064700000|2022-06-01 06:25:00|11678.1|11676.1|11673.1|11671.1|11678.1|11676.1|11672.1|11670.1|21
1654065000000|2022-06-01 06:30:00|11673.6|11671.6|11678.1|11676.1|11679.1|11677.1|11673.1|11671.1|58
1654065300000|2022-06-01 06:35:00|11677.6|11675.6|11668.1|11666.1|11678.6|11676.6|11665.6|11663.6|46
1654065600000|2022-06-01 06:40:00|11668.6|11666.6|11676.1|11674.1|11677.1|11675.1|11668.1|11666.1|18
1654065900000|2022-06-01 06:45:00|11675.6|11673.6|11679.6|11677.6|11679.6|11677.6|11673.6|11671.6|7
1654066200000|2022-06-01 06:50:00|11679.1|11677.1|11675.1|11673.1|11679.1|11677.1|11673.1|11671.1|8
1654066500000|2022-06-01 06:55:00|11674.6|11672.6|11699.6|11697.6|11699.6|11697.6|11674.6|11672.6|89
1654066800000|2022-06-01 07:00:00|11700.1|11698.1|11693.1|11691.1|11717.6|11715.6|11678.6|11676.6|957
1654067100000|2022-06-01 07:05:00|11694.1|11692.1|11671.6|11669.6|11697.6|11695.6|11667.1|11665.1|456
1654067400000|2022-06-01 07:10:00|11671.1|11669.1|11664.1|11662.1|11678.1|11676.1|11660.1|11658.1|329
1654067700000|2022-06-01 07:15:00|11664.6|11662.6|11665.6|11663.6|11671.1|11669.1|11656.6|11654.6|304
1654068000000|2022-06-01 07:20:00|11666.1|11664.1|11661.1|11659.1|11668.6|11666.6|11657.6|11655.6|246
1654068300000|2022-06-01 07:25:00|11660.6|11658.6|11673.6|11671.6|11677.1|11675.1|11656.6|11654.6|248
1654068600000|2022-06-01 07:30:00|11671.6|11669.6|11662.6|11660.6|11671.6|11669.6|11657.6|11655.6|343
1654068900000|2022-06-01 07:35:00|11662.1|11660.1|11663.6|11661.6|11666.6|11664.6|11659.6|11657.6|245
1654069200000|2022-06-01 07:40:00|11662.3|11660.3|11641.3|11639.3|11663.8|11661.8|11637.3|11635.3|278
1654069500000|2022-06-01 07:45:00|11641.8|11639.8|11644.8|11642.8|11648.8|11646.8|11640.3|11638.3|113
1654069800000|2022-06-01 07:50:00|11644.3|11642.3|11636.3|11634.3|11648.3|11646.3|11632.3|11630.3|131
1654070100000|2022-06-01 07:55:00|11636.8|11634.8|11637.3|11635.3|11649.3|11647.3|11636.3|11634.3|210
1654070400000|2022-06-01 08:00:00|11636.8|11634.8|11635.3|11633.3|11638.3|11636.3|11631.3|11629.3|119
1654070700000|2022-06-01 08:05:00|11634.8|11632.8|11615.3|11613.3|11636.3|11634.3|11607.8|11605.8|236
1654071000000|2022-06-01 08:10:00|11615.8|11613.8|11602.3|11600.3|11616.8|11614.8|11600.3|11598.3|108
1654071300000|2022-06-01 08:15:00|11601.3|11599.3|11605.8|11603.8|11608.3|11606.3|11601.3|11599.3|98
1654071600000|2022-06-01 08:20:00|11605.3|11603.3|11605.8|11603.8|11608.8|11606.8|11600.8|11598.8|92
1654071900000|2022-06-01 08:25:00|11606.3|11604.3|11614.8|11612.8|11615.8|11613.8|11606.3|11604.3|85
1654072200000|2022-06-01 08:30:00|11615.3|11613.3|11611.8|11609.8|11621.3|11619.3|11611.8|11609.8|104
1654072500000|2022-06-01 08:35:00|11612.3|11610.3|11613.8|11611.8|11614.3|11612.3|11606.3|11604.3|164
1654072800000|2022-06-01 08:40:00|11613.3|11611.3|11625.3|11623.3|11625.3|11623.3|11611.3|11609.3|182
1654073100000|2022-06-01 08:45:00|11624.8|11622.8|11628.3|11626.3|11630.3|11628.3|11624.8|11622.8|120
1654073400000|2022-06-01 08:50:00|11627.8|11625.8|11622.3|11620.3|11629.3|11627.3|11622.3|11620.3|85
1654073700000|2022-06-01 08:55:00|11622.8|11620.8|11620.3|11618.3|11626.8|11624.8|11619.3|11617.3|89
1654074000000|2022-06-01 09:00:00|11621.3|11619.3|11625.8|11623.8|11629.3|11627.3|11621.3|11619.3|42
1654074300000|2022-06-01 09:05:00|11626.3|11624.3|11635.3|11633.3|11637.8|11635.8|11625.3|11623.3|153
1654074600000|2022-06-01 09:10:00|11635.8|11633.8|11626.3|11624.3|11635.8|11633.8|11625.8|11623.8|125
1654074900000|2022-06-01 09:15:00|11625.8|11623.8|11631.3|11629.3|11632.3|11630.3|11625.3|11623.3|145
1654075200000|2022-06-01 09:20:00|11631.8|11629.8|11637.3|11635.3|11643.3|11641.3|11631.8|11629.8|122
1654075500000|2022-06-01 09:25:00|11637.8|11635.8|11632.3|11630.3|11637.8|11635.8|11631.8|11629.8|41
1654075800000|2022-06-01 09:30:00|11632.8|11630.8|11634.3|11632.3|11636.3|11634.3|11629.3|11627.3|108
1654076100000|2022-06-01 09:35:00|11633.8|11631.8|11631.8|11629.8|11637.3|11635.3|11631.3|11629.3|62
1654076400000|2022-06-01 09:40:00|11631.3|11629.3|11628.3|11626.3|11631.8|11629.8|11625.8|11623.8|78
1654076700000|2022-06-01 09:45:00|11629.3|11627.3|11622.3|11620.3|11630.3|11628.3|11621.8|11619.8|60
1654077000000|2022-06-01 09:50:00|11621.8|11619.8|11619.3|11617.3|11623.3|11621.3|11617.3|11615.3|49
1654077300000|2022-06-01 09:55:00|11619.8|11617.8|11614.3|11612.3|11620.3|11618.3|11614.3|11612.3|68
1654077600000|2022-06-01 10:00:00|11614.8|11612.8|11617.3|11615.3|11619.3|11617.3|11614.3|11612.3|121
1654077900000|2022-06-01 10:05:00|11616.8|11614.8|11612.3|11610.3|11618.8|11616.8|11610.3|11608.3|89
1654078200000|2022-06-01 10:10:00|11612.8|11610.8|11612.3|11610.3|11614.8|11612.8|11610.3|11608.3|91
1654078500000|2022-06-01 10:15:00|11611.8|11609.8|11614.8|11612.8|11618.3|11616.3|11609.3|11607.3|61
1654078800000|2022-06-01 10:20:00|11614.3|11612.3|11608.3|11606.3|11615.3|11613.3|11602.8|11600.8|95
1654079100000|2022-06-01 10:25:00|11608.8|11606.8|11596.8|11594.8|11609.8|11607.8|11596.8|11594.8|117
1654079400000|2022-06-01 10:30:00|11597.3|11595.3|11603.8|11601.8|11606.8|11604.8|11597.3|11595.3|79
1654079700000|2022-06-01 10:35:00|11603.3|11601.3|11598.8|11596.8|11606.3|11604.3|11596.3|11594.3|88
1654080000000|2022-06-01 10:40:00|11599.3|11597.3|11602.3|11600.3|11603.3|11601.3|11599.3|11597.3|54
1654080300000|2022-06-01 10:45:00|11602.8|11600.8|11598.3|11596.3|11603.8|11601.8|11597.8|11595.8|61
1654080600000|2022-06-01 10:50:00|11598.8|11596.8|11594.3|11592.3|11600.3|11598.3|11592.3|11590.3|70
1654080900000|2022-06-01 10:55:00|11594.8|11592.8|11593.3|11591.3|11596.3|11594.3|11592.3|11590.3|48
1654081200000|2022-06-01 11:00:00|11592.8|11590.8|11593.8|11591.8|11597.3|11595.3|11592.3|11590.3|116
1654081500000|2022-06-01 11:05:00|11594.3|11592.3|11592.3|11590.3|11600.3|11598.3|11590.8|11588.8|174
1654081800000|2022-06-01 11:10:00|11591.8|11589.8|11594.3|11592.3|11595.8|11593.8|11590.3|11588.3|138
1654082100000|2022-06-01 11:15:00|11594.8|11592.8|11591.3|11589.3|11596.3|11594.3|11591.3|11589.3|179
1654082400000|2022-06-01 11:20:00|11591.8|11589.8|11591.3|11589.3|11594.3|11592.3|11590.3|11588.3|71
1654082700000|2022-06-01 11:25:00|11590.8|11588.8|11591.8|11589.8|11592.8|11590.8|11590.3|11588.3|37
1654083000000|2022-06-01 11:30:00|11591.3|11589.3|11590.8|11588.8|11597.3|11595.3|11590.3|11588.3|115
1654083300000|2022-06-01 11:35:00|11591.3|11589.3|11588.8|11586.8|11593.3|11591.3|11588.3|11586.3|126
1654083600000|2022-06-01 11:40:00|11588.3|11586.3|11581.8|11579.8|11589.3|11587.3|11581.8|11579.8|146
1654083900000|2022-06-01 11:45:00|11581.3|11579.3|11589.3|11587.3|11589.8|11587.8|11581.3|11579.3|99
1654084200000|2022-06-01 11:50:00|11589.8|11587.8|11591.3|11589.3|11593.8|11591.8|11586.8|11584.8|76
1654084500000|2022-06-01 11:55:00|11591.8|11589.8|11598.8|11596.8|11598.8|11596.8|11590.8|11588.8|105
1654084800000|2022-06-01 12:00:00|11599.8|11597.8|11601.3|11599.3|11604.8|11602.8|11596.3|11594.3|158
1654085100000|2022-06-01 12:05:00|11600.8|11598.8|11597.8|11595.8|11603.8|11601.8|11596.8|11594.8|94
1654085400000|2022-06-01 12:10:00|11597.3|11595.3|11603.8|11601.8|11603.8|11601.8|11597.3|11595.3|130
1654085700000|2022-06-01 12:15:00|11604.3|11602.3|11606.8|11604.8|11606.8|11604.8|11598.8|11596.8|138
1654086000000|2022-06-01 12:20:00|11607.3|11605.3|11614.8|11612.8|11615.8|11613.8|11607.3|11605.3|158
1654086300000|2022-06-01 12:25:00|11615.3|11613.3|11615.3|11613.3|11621.3|11619.3|11612.8|11610.8|123
1654086600000|2022-06-01 12:30:00|11615.8|11613.8|11606.8|11604.8|11616.3|11614.3|11606.3|11604.3|117
1654086900000|2022-06-01 12:35:00|11607.3|11605.3|11607.8|11605.8|11609.8|11607.8|11604.3|11602.3|77
1654087200000|2022-06-01 12:40:00|11608.3|11606.3|11612.3|11610.3|11613.8|11611.8|11604.8|11602.8|84
1654087500000|2022-06-01 12:45:00|11612.8|11610.8|11604.3|11602.3|11613.3|11611.3|11602.8|11600.8|107
1654087800000|2022-06-01 12:50:00|11603.8|11601.8|11604.8|11602.8|11609.8|11607.8|11603.8|11601.8|52
1654088100000|2022-06-01 12:55:00|11605.3|11603.3|11602.8|11600.8|11605.8|11603.8|11602.8|11600.8|74
1654088400000|2022-06-01 13:00:00|11603.3|11601.3|11602.8|11600.8|11604.8|11602.8|11599.3|11597.3|96
1654088700000|2022-06-01 13:05:00|11603.3|11601.3|11611.3|11609.3|11611.8|11609.8|11602.8|11600.8|76
1654089000000|2022-06-01 13:10:00|11611.8|11609.8|11621.3|11619.3|11621.8|11619.8|11609.8|11607.8|110
1654089300000|2022-06-01 13:15:00|11620.8|11618.8|11623.8|11621.8|11626.8|11624.8|11618.8|11616.8|85
1654089600000|2022-06-01 13:20:00|11623.3|11621.3|11626.8|11624.8|11626.8|11624.8|11619.8|11617.8|135
1654089900000|2022-06-01 13:25:00|11627.3|11625.3|11627.8|11625.8|11628.8|11626.8|11624.8|11622.8|74
1654090200000|2022-06-01 13:30:00|11628.3|11626.3|11627.3|11625.3|11633.8|11631.8|11623.8|11621.8|293
1654090500000|2022-06-01 13:35:00|11627.8|11625.8|11615.3|11613.3|11632.8|11630.8|11615.3|11613.3|388
1654090800000|2022-06-01 13:40:00|11614.8|11612.8|11607.8|11605.8|11617.8|11615.8|11605.8|11603.8|426
1654091100000|2022-06-01 13:45:00|11608.8|11606.8|11605.3|11603.3|11612.8|11610.8|11599.8|11597.8|209
1654091400000|2022-06-01 13:50:00|11605.8|11603.8|11595.8|11593.8|11606.3|11604.3|11593.8|11591.8|197
1654091700000|2022-06-01 13:55:00|11597.3|11595.3|11592.8|11590.8|11600.8|11598.8|11592.8|11590.8|206
1654092000000|2022-06-01 14:00:00|11594.8|11592.8|11582.8|11580.8|11600.8|11598.8|11582.8|11580.8|511
1654092300000|2022-06-01 14:05:00|11583.3|11581.3|11563.3|11561.3|11584.8|11582.8|11561.8|11559.8|343
1654092600000|2022-06-01 14:10:00|11564|11562|11556.5|11554.5|11569|11567|11556.5|11554.5|444
1654092900000|2022-06-01 14:15:00|11557.5|11555.5|11549.5|11547.5|11557.5|11555.5|11549.5|11547.5|346
1654093200000|2022-06-01 14:20:00|11550|11548|11543|11541|11554|11552|11542.5|11540.5|303
1654093500000|2022-06-01 14:25:00|11542.5|11540.5|11542.5|11540.5|11546.5|11544.5|11537.5|11535.5|328
1654093800000|2022-06-01 14:30:00|11543|11541|11530|11528|11546.5|11544.5|11529.5|11527.5|319
1654094100000|2022-06-01 14:35:00|11529.5|11527.5|11529|11527|11531.5|11529.5|11524.5|11522.5|1149
1654094400000|2022-06-01 14:40:00|11528.5|11526.5|11529.5|11527.5|11530.5|11528.5|11520.5|11518.5|185
1654094700000|2022-06-01 14:45:00|11530|11528|11521|11519|11535|11533|11520.5|11518.5|282
1654095000000|2022-06-01 14:50:00|11520.5|11518.5|11525.5|11523.5|11529|11527|11520.5|11518.5|547
1654095300000|2022-06-01 14:55:00|11525|11523|11529.5|11527.5|11534|11532|11524.5|11522.5|224
1654095600000|2022-06-01 15:00:00|11530|11528|11523|11521|11530.5|11528.5|11519.5|11517.5|433
1654095900000|2022-06-01 15:05:00|11522.5|11520.5|11520.5|11518.5|11526|11524|11520|11518|339
1654096200000|2022-06-01 15:10:00|11520|11518|11529|11527|11530.5|11528.5|11519.5|11517.5|281
1654096500000|2022-06-01 15:15:00|11529.5|11527.5|11524|11522|11530.5|11528.5|11522|11520|643
1654096800000|2022-06-01 15:20:00|11524.5|11522.5|11512.5|11510.5|11525.5|11523.5|11509|11507|529
1654097100000|2022-06-01 15:25:00|11513|11511|11490|11488|11513|11511|11487|11485|2096
1654097400000|2022-06-01 15:30:00|11490.5|11488.5|11490.5|11488.5|11497.5|11495.5|11483.5|11481.5|1462
1654097700000|2022-06-01 15:35:00|11491.5|11489.5|11491.5|11489.5|11493.5|11491.5|11479|11477|352
1654098000000|2022-06-01 15:40:00|11492|11490|11473.5|11471.5|11492|11490|11473|11471|184
1654098300000|2022-06-01 15:45:00|11474|11472|11467.5|11465.5|11479.5|11477.5|11467|11465|102
1654098600000|2022-06-01 15:50:00|11467|11465|11473.5|11471.5|11476.5|11474.5|11465|11463|54
1654098900000|2022-06-01 15:55:00|11474|11472|11475|11473|11483|11481|11473.5|11471.5|117
1654099200000|2022-06-01 16:00:00|11474.5|11472.5|11470|11468|11478.5|11476.5|11465|11463|82
1654099500000|2022-06-01 16:05:00|11470.5|11468.5|11479|11477|11481.5|11479.5|11470|11468|31
1654099800000|2022-06-01 16:10:00|11478.5|11476.5|11478|11476|11478.5|11476.5|11466|11464|35
1654100100000|2022-06-01 16:15:00|11477.5|11475.5|11487.5|11485.5|11489|11487|11475.5|11473.5|64
1654100400000|2022-06-01 16:20:00|11487|11485|11493.5|11491.5|11496|11494|11486.5|11484.5|20
1654100700000|2022-06-01 16:25:00|11494|11492|11483.5|11481.5|11495.5|11493.5|11483.5|11481.5|36
1654101000000|2022-06-01 16:30:00|11484|11482|11484|11482|11497.5|11495.5|11482|11480|65
1654101300000|2022-06-01 16:35:00|11484.5|11482.5|11483.5|11481.5|11488.5|11486.5|11481.5|11479.5|54
1654101600000|2022-06-01 16:40:00|11482.5|11480.5|11480.5|11478.5|11488|11486|11480|11478|16
1654101900000|2022-06-01 16:45:00|11480|11478|11469.5|11467.5|11482|11480|11467|11465|32
1654102200000|2022-06-01 16:50:00|11470|11468|11480|11478|11480|11478|11466.5|11464.5|17
1654102500000|2022-06-01 16:55:00|11480.5|11478.5|11486|11484|11488.5|11486.5|11477.5|11475.5|21
1654102800000|2022-06-01 17:00:00|11485.5|11483.5|11485|11483|11491.5|11489.5|11482|11480|25
1654103100000|2022-06-01 17:05:00|11484.5|11482.5|11500.5|11498.5|11501.5|11499.5|11484.5|11482.5|52
1654103400000|2022-06-01 17:10:00|11500|11498|11499.5|11497.5|11504|11502|11498|11496|36
1654103700000|2022-06-01 17:15:00|11499|11497|11503|11501|11506|11504|11498.5|11496.5|18
1654104000000|2022-06-01 17:20:00|11503.5|11501.5|11499|11497|11507|11505|11497|11495|14
1654104300000|2022-06-01 17:25:00|11499.5|11497.5|11505.5|11503.5|11508.5|11506.5|11499|11497|12
1654104600000|2022-06-01 17:30:00|11505|11503|11508.5|11506.5|11509|11507|11497|11495|11
1654104900000|2022-06-01 17:35:00|11508|11506|11514.5|11512.5|11517.5|11515.5|11506.5|11504.5|17
1654105200000|2022-06-01 17:40:00|11515|11513|11516|11514|11518.5|11516.5|11511|11509|15
1654105500000|2022-06-01 17:45:00|11517.5|11515.5|11507.5|11505.5|11518|11516|11505.5|11503.5|74
1654105800000|2022-06-01 17:50:00|11508|11506|11503.5|11501.5|11512.5|11510.5|11503.5|11501.5|11
1654106100000|2022-06-01 17:55:00|11504|11502|11506|11504|11512|11510|11502.5|11500.5|11
1654106400000|2022-06-01 18:00:00|11505.5|11503.5|11511|11509|11513.5|11511.5|11503.5|11501.5|9
1654106700000|2022-06-01 18:05:00|11510.5|11508.5|11513|11511|11513|11511|11506|11504|21
1654107000000|2022-06-01 18:10:00|11512.5|11510.5|11512.5|11510.5|11514|11512|11506.5|11504.5|5
1654107300000|2022-06-01 18:15:00|11513|11511|11514|11512|11515.5|11513.5|11510.5|11508.5|16
1654107600000|2022-06-01 18:20:00|11513.5|11511.5|11527|11525|11527|11525|11512.5|11510.5|33
1654107900000|2022-06-01 18:25:00|11526.5|11524.5|11533.5|11531.5|11538.5|11536.5|11526.5|11524.5|56
1654108200000|2022-06-01 18:30:00|11533|11531|11535|11533|11536.5|11534.5|11528|11526|11
1654108500000|2022-06-01 18:35:00|11534.5|11532.5|11527.5|11525.5|11536|11534|11527|11525|39
1654108800000|2022-06-01 18:40:00|11528|11526|11535.5|11533.5|11537|11535|11526|11524|24
1654109100000|2022-06-01 18:45:00|11535|11533|11529|11527|11537|11535|11525|11523|14
1654109400000|2022-06-01 18:50:00|11529.5|11527.5|11521.5|11519.5|11532|11530|11520|11518|65
1654109700000|2022-06-01 18:55:00|11522|11520|11521|11519|11525.5|11523.5|11515.5|11513.5|21
1654110000000|2022-06-01 19:00:00|11521.5|11519.5|11517|11515|11522.5|11520.5|11514|11512|45
1654110300000|2022-06-01 19:05:00|11516.5|11514.5|11525|11523|11527|11525|11516.5|11514.5|23
1654110600000|2022-06-01 19:10:00|11524.5|11522.5|11528|11526|11531.5|11529.5|11521|11519|15
1654110900000|2022-06-01 19:15:00|11527.5|11525.5|11528|11526|11536|11534|11524.5|11522.5|14
1654111200000|2022-06-01 19:20:00|11527.5|11525.5|11531|11529|11535.5|11533.5|11527.5|11525.5|31
1654111500000|2022-06-01 19:25:00|11530.5|11528.5|11528|11526|11532|11530|11524.5|11522.5|14
1654111800000|2022-06-01 19:30:00|11527.5|11525.5|11521|11519|11527.5|11525.5|11519|11517|31
1654112100000|2022-06-01 19:35:00|11520.5|11518.5|11527|11525|11529|11527|11516|11514|33
1654112400000|2022-06-01 19:40:00|11527.5|11525.5|11521|11519|11531.5|11529.5|11521|11519|37
1654112700000|2022-06-01 19:45:00|11520.5|11518.5|11523|11521|11523|11521|11514.5|11512.5|112
1654113000000|2022-06-01 19:50:00|11524.5|11522.5|11492|11490|11527|11525|11491.5|11489.5|234
1654113300000|2022-06-01 19:55:00|11491.5|11489.5|11485.2|11479.2|11493.5|11491.5|11480.5|11477.5|257
1654113600000|2022-06-01 20:00:00|11484.5|11478.5|11485.4|11479.4|11489.3|11483.3|11482.4|11476.4|0
1654113900000|2022-06-01 20:05:00|11485.1|11479.1|11483.1|11477.1|11486.1|11480.1|11479.2|11473.2|0
1654114200000|2022-06-01 20:10:00|11482.9|11476.9|11485.4|11479.4|11485.4|11479.4|11480.8|11474.8|0
1654114500000|2022-06-01 20:15:00|11485.6|11479.6|11481.9|11475.9|11486.3|11480.3|11481.5|11475.5|0
1654114800000|2022-06-01 20:20:00|11481.8|11475.8|11483.1|11477.1|11483.1|11477.1|11480.3|11474.3|0
1654115100000|2022-06-01 20:25:00|11483.3|11477.3|11483.8|11477.8|11484.3|11478.3|11482.7|11476.7|0
1654115400000|2022-06-01 20:30:00|11483.5|11477.5|11482.3|11476.3|11485.1|11479.1|11482|11476|0
1654115700000|2022-06-01 20:35:00|11482.2|11476.2|11482|11476|11483.2|11477.2|11481.6|11475.6|0
1654116000000|2022-06-01 20:40:00|11482.3|11476.3|11480|11474|11482.3|11476.3|11479.7|11473.7|0
1654116300000|2022-06-01 20:45:00|11480.4|11474.4|11483.2|11477.2|11483.9|11477.9|11479|11473|0
1654116600000|2022-06-01 20:50:00|11482.7|11476.7|11480.4|11474.4|11484.3|11478.3|11480|11474|0
1654116900000|2022-06-01 20:55:00|11480.6|11474.6|11482.3|11476.3|11483|11477|11478.1|11472.1|0
1654117200000|2022-06-01 21:00:00|11482.5|11476.5|11481.8|11475.8|11483.4|11477.4|11481.6|11475.6|0
1654117500000|2022-06-01 21:05:00|11482|11476|11482|11476|11482|11476|11481.8|11475.8|0
1654117800000|2022-06-01 21:10:00|11482.2|11476.2|11481.9|11475.9|11482.2|11476.2|11481.7|11475.7|0
1654118100000|2022-06-01 21:15:00|11482.4|11476.4|11483.1|11477.1|11483.1|11477.1|11482.4|11476.4|0
1654118400000|2022-06-01 21:20:00|11482.9|11476.9|11483.3|11477.3|11483.3|11477.3|11482.9|11476.9|0
1654118700000|2022-06-01 21:25:00|11482.9|11476.9|11483.3|11477.3|11483.3|11477.3|11482.8|11476.8|0
1654119000000|2022-06-01 21:30:00|11483.1|11477.1|11482.8|11476.8|11483.3|11477.3|11482.6|11476.6|0
1654119300000|2022-06-01 21:35:00|11482.6|11476.6|11482.8|11476.8|11482.8|11476.8|11482.6|11476.6|0
1654119600000|2022-06-01 21:40:00|11482.9|11476.9|11482.8|11476.8|11483.3|11477.3|11482.8|11476.8|0
1654119900000|2022-06-01 21:45:00|11482.4|11476.4|11481.9|11475.9|11482.4|11476.4|11481.9|11475.9|0
1654120200000|2022-06-01 21:50:00|11481.6|11475.6|11481.9|11475.9|11481.9|11475.9|11481.4|11475.4|0
1654120500000|2022-06-01 21:55:00|11482.1|11476.1|11481.9|11475.9|11482.8|11476.8|11481.9|11475.9|0
1654120800000|2022-06-01 22:00:00|11484|11478|11484.2|11478.2|11485.4|11479.4|11481.9|11475.9|0
1654121100000|2022-06-01 22:05:00|11484.4|11478.4|11478.9|11472.9|11484.9|11478.9|11478.9|11472.9|0
1654121400000|2022-06-01 22:10:00|11479.1|11473.1|11477.9|11471.9|11479.1|11473.1|11475.8|11469.8|0
1654121700000|2022-06-01 22:15:00|11478.1|11472.1|11480.8|11474.8|11482.7|11476.7|11478.1|11472.1|0
1654122000000|2022-06-01 22:20:00|11480.9|11474.9|11477.4|11471.4|11481.7|11475.7|11475.4|11469.4|0
1654122300000|2022-06-01 22:25:00|11477.8|11471.8|11476|11470|11478.1|11472.1|11475.8|11469.8|0
1654122600000|2022-06-01 22:30:00|11475.8|11469.8|11475.3|11469.3|11477.2|11471.2|11472.9|11466.9|0
1654122900000|2022-06-01 22:35:00|11475.4|11469.4|11473.3|11467.3|11475.8|11469.8|11472.6|11466.6|0
1654123200000|2022-06-01 22:40:00|11472.9|11466.9|11473.8|11467.8|11476.5|11470.5|11472.6|11466.6|0
1654123500000|2022-06-01 22:45:00|11473.7|11467.7|11471.3|11465.3|11475.3|11469.3|11470.6|11464.6|0
1654123800000|2022-06-01 22:50:00|11471.4|11465.4|11473.6|11467.6|11474.1|11468.1|11470.3|11464.3|0
1654124100000|2022-06-01 22:55:00|11473.8|11467.8|11472.7|11466.7|11474.3|11468.3|11472.4|11466.4|0
1654124400000|2022-06-01 23:00:00|11473.1|11467.1|11474|11468|11475|11469|11471.3|11465.3|0
1654124700000|2022-06-01 23:05:00|11473.8|11467.8|11472.7|11466.7|11474.7|11468.7|11472.4|11466.4|0
1654125000000|2022-06-01 23:10:00|11472.4|11466.4|11474.5|11468.5|11475|11469|11470.9|11464.9|0
1654125300000|2022-06-01 23:15:00|11474.7|11468.7|11474|11468|11475.2|11469.2|11473.1|11467.1|0
1654125600000|2022-06-01 23:20:00|11474.1|11468.1|11475|11469|11475.9|11469.9|11473.6|11467.6|0
1654125900000|2022-06-01 23:25:00|11475.2|11469.2|11475.9|11469.9|11476.8|11470.8|11475|11469|0
1654126200000|2022-06-01 23:30:00|11476.1|11470.1|11474.3|11468.3|11477|11471|11474|11468|0
1654126500000|2022-06-01 23:35:00|11474.1|11468.1|11473.3|11467.3|11475|11469|11473.1|11467.1|0
1654126800000|2022-06-01 23:40:00|11473.6|11467.6|11468.8|11462.8|11473.6|11467.6|11467.7|11461.7|0
1654127100000|2022-06-01 23:45:00|11468.5|11462.5|11469.2|11463.2|11469.5|11463.5|11467.1|11461.1|0
1654127400000|2022-06-01 23:50:00|11469|11463|11468.5|11462.5|11469.9|11463.9|11467.8|11461.8|0
1654127700000|2022-06-01 23:55:00|11468.7|11462.7|11469.9|11463.9|11470.3|11464.3|11468|11462|0
1654128000000|2022-06-02 00:00:00|11470.3|11464.3|11466.7|11460.7|11472.8|11466.8|11466.4|11460.4|0
1654128300000|2022-06-02 00:05:00|11466.5|11460.5|11470.5|11464.5|11471|11465|11464.9|11458.9|0
1654128600000|2022-06-02 00:10:00|11470.6|11464.6|11474.4|11468.4|11475.4|11469.4|11469.2|11463.2|0
1654128900000|2022-06-02 00:15:00|11474.2|11468.2|11485|11479|11485.9|11479.9|11472.6|11466.6|0
1654129200000|2022-06-02 00:20:00|11485.4|11479.4|11488.3|11482.3|11488.3|11482.3|11482.1|11476.1|0
1654129500000|2022-06-02 00:25:00|11490.2|11484.2|11486.6|11480.6|11494.4|11488.4|11486.3|11480.3|0
1654129800000|2022-06-02 00:30:00|11486.2|11480.2|11482.7|11476.7|11486.6|11480.6|11482.7|11476.7|0
1654130100000|2022-06-02 00:35:00|11483.2|11477.2|11488.6|11482.6|11490.6|11484.6|11482.7|11476.7|0
1654130400000|2022-06-02 00:40:00|11489.1|11483.1|11488.6|11482.6|11492.5|11486.5|11486.7|11480.7|0
1654130700000|2022-06-02 00:45:00|11489|11483|11495.5|11489.5|11495.5|11489.5|11486.7|11480.7|0
1654131000000|2022-06-02 00:50:00|11495.9|11489.9|11488.6|11482.6|11496.4|11490.4|11488.6|11482.6|0
1654131300000|2022-06-02 00:55:00|11489.5|11483.5|11490.6|11484.6|11491.6|11485.6|11488.6|11482.6|0
1654131600000|2022-06-02 01:00:00|11490.5|11484.5|11486.6|11480.6|11492.5|11486.5|11484.7|11478.7|0
1654131900000|2022-06-02 01:05:00|11484.7|11478.7|11488.6|11482.6|11488.6|11482.6|11482.7|11476.7|0
1654132200000|2022-06-02 01:10:00|11487.7|11481.7|11486.6|11480.6|11488.6|11482.6|11486.6|11480.6|0
1654132500000|2022-06-02 01:15:00|11487|11481|11484.7|11478.7|11488.6|11482.6|11482.7|11476.7|0
1654132800000|2022-06-02 01:20:00|11485.5|11479.5|11488.6|11482.6|11490.6|11484.6|11484.7|11478.7|0
1654133100000|2022-06-02 01:25:00|11487.7|11481.7|11492.5|11486.5|11492.5|11486.5|11486.6|11480.6|0
1654133400000|2022-06-02 01:30:00|11493.4|11487.4|11494.4|11488.4|11496.4|11490.4|11490.5|11484.5|0
1654133700000|2022-06-02 01:35:00|11494|11488|11492.5|11486.5|11494.4|11488.4|11492.5|11486.5|0
1654134000000|2022-06-02 01:40:00|11492.9|11486.9|11486.6|11480.6|11494.4|11488.4|11486.6|11480.6|0
1654134300000|2022-06-02 01:45:00|11487.5|11481.5|11490.5|11484.5|11492.5|11486.5|11486.6|11480.6|0
1654134600000|2022-06-02 01:50:00|11489.5|11483.5|11490.5|11484.5|11492.5|11486.5|11486.6|11480.6|0
1654134900000|2022-06-02 01:55:00|11489.6|11483.6|11482.7|11476.7|11489.6|11483.6|11482.7|11476.7|0
1654135200000|2022-06-02 02:00:00|11481.8|11475.8|11478.7|11472.7|11482.7|11476.7|11476.8|11470.8|0
1654135500000|2022-06-02 02:05:00|11477.9|11471.9|11484.6|11478.6|11486.6|11480.6|11476.8|11470.8|0
1654135800000|2022-06-02 02:10:00|11482.7|11476.7|11486.6|11480.6|11486.6|11480.6|11482.6|11476.6|0
1654136100000|2022-06-02 02:15:00|11484.7|11478.7|11490.5|11484.5|11490.5|11484.5|11484.7|11478.7|0
1654136400000|2022-06-02 02:20:00|11490.9|11484.9|11488.6|11482.6|11492.5|11486.5|11486.6|11480.6|0
1654136700000|2022-06-02 02:25:00|11489.4|11483.4|11490.5|11484.5|11490.5|11484.5|11488.5|11482.5|0
1654137000000|2022-06-02 02:30:00|11487.7|11481.7|11489.6|11483.6|11491.4|11485.4|11485.9|11479.9|0
1654137300000|2022-06-02 02:35:00|11489.5|11483.5|11485.9|11479.9|11491.3|11485.3|11484.1|11478.1|0
1654137600000|2022-06-02 02:40:00|11485.8|11479.8|11482.2|11476.2|11485.9|11479.9|11482.2|11476.2|0
1654137900000|2022-06-02 02:45:00|11482.3|11476.3|11487.6|11481.6|11487.7|11481.7|11482.2|11476.2|0
1654138200000|2022-06-02 02:50:00|11487.7|11481.7|11484.1|11478.1|11487.7|11481.7|11482.2|11476.2|0
1654138500000|2022-06-02 02:55:00|11484|11478|11476.8|11470.8|11485.9|11479.9|11476.8|11470.8|0
1654138800000|2022-06-02 03:00:00|11478.8|11472.8|11477.1|11471.1|11479|11473|11476.8|11470.8|0
1654139100000|2022-06-02 03:05:00|11477.9|11471.9|11477.1|11471.1|11483|11477|11477.1|11471.1|0
1654139400000|2022-06-02 03:10:00|11476.2|11470.2|11475.1|11469.1|11476.2|11470.2|11473.2|11467.2|0
1654139700000|2022-06-02 03:15:00|11476|11470|11477|11471|11479|11473|11476|11470|0
1654140000000|2022-06-02 03:20:00|11477.8|11471.8|11477.1|11471.1|11479.1|11473.1|11477.1|11471.1|0
1654140300000|2022-06-02 03:25:00|11479|11473|11477.1|11471.1|11479|11473|11477.1|11471.1|0
1654140600000|2022-06-02 03:30:00|11478.9|11472.9|11477.1|11471.1|11478.9|11472.9|11475.3|11469.3|0
1654140900000|2022-06-02 03:35:00|11477|11471|11475.3|11469.3|11477.1|11471.1|11471.6|11465.6|0
1654141200000|2022-06-02 03:40:00|11476.2|11470.2|11475.3|11469.3|11478.9|11472.9|11475.3|11469.3|0
1654141500000|2022-06-02 03:45:00|11476|11470|11477.1|11471.1|11479|11473|11476|11470|0
1654141800000|2022-06-02 03:50:00|11477.5|11471.5|11477.1|11471.1|11479.1|11473.1|11477.1|11471.1|0
1654142100000|2022-06-02 03:55:00|11476.2|11470.2|11477.1|11471.1|11477.1|11471.1|11475.1|11469.1|0
1654142400000|2022-06-02 04:00:00|11478|11472|11477.1|11471.1|11479.1|11473.1|11477.1|11471.1|0
1654142700000|2022-06-02 04:05:00|11478|11472|11472.1|11466.1|11479|11473|11472.1|11466.1|0
1654143000000|2022-06-02 04:10:00|11473|11467|11474.1|11468.1|11474.1|11468.1|11472.1|11466.1|0
1654143300000|2022-06-02 04:15:00|11474.9|11468.9|11480|11474|11480|11474|11474.9|11468.9|0
1654143600000|2022-06-02 04:20:00|11479.5|11473.5|11476.1|11470.1|11479.5|11473.5|11476.1|11470.1|0
1654143900000|2022-06-02 04:25:00|11475.9|11469.9|11476.8|11470.8|11476.8|11470.8|11475.9|11469.9|0
1654144200000|2022-06-02 04:30:00|11478.8|11472.8|11478.8|11472.8|11478.8|11472.8|11476.8|11470.8|0
1654144500000|2022-06-02 04:35:00|11478.3|11472.3|11480.7|11474.7|11480.7|11474.7|11476.8|11470.8|0
1654144800000|2022-06-02 04:40:00|11481.2|11475.2|11478.8|11472.8|11482.7|11476.7|11478.8|11472.8|0
1654145100000|2022-06-02 04:45:00|11479.6|11473.6|11478.8|11472.8|11480.7|11474.7|11478.8|11472.8|0
1654145400000|2022-06-02 04:50:00|11478.7|11472.7|11480.7|11474.7|11480.7|11474.7|11476.8|11470.8|0
1654146000000|2022-06-02 05:00:00|11481.6|11475.6|11478.8|11472.8|11482.7|11476.7|11478.8|11472.8|0
1654146300000|2022-06-02 05:05:00|11478.3|11472.3|11474.9|11468.9|11480.7|11474.7|11474.9|11468.9|0
1654146600000|2022-06-02 05:10:00|11474.8|11468.8|11467|11461|11474.8|11468.8|11467|11461|0
1654146900000|2022-06-02 05:15:00|11468.9|11462.9|11468.9|11462.9|11470.9|11464.9|11465|11459|0
1654147200000|2022-06-02 05:20:00|11469.8|11463.8|11468.9|11462.9|11470.9|11464.9|11467|11461|0
1654147500000|2022-06-02 05:25:00|11468|11462|11472.4|11466.4|11472.4|11466.4|11467|11461|0
1654147800000|2022-06-02 05:30:00|11472.3|11466.3|11468.4|11462.4|11472.4|11466.4|11468.4|11462.4|0
1654148100000|2022-06-02 05:35:00|11469.3|11463.3|11468.4|11462.4|11470.4|11464.4|11464.5|11458.5|0
1654148400000|2022-06-02 05:40:00|11469.3|11463.3|11472.5|11466.5|11472.5|11466.5|11468.4|11462.4|0
1654148700000|2022-06-02 05:45:00|11475.7|11469.7|11479.2|11473.2|11481.1|11475.1|11475.6|11469.6|0
1654149000000|2022-06-02 05:50:00|11479.3|11473.3|11484.7|11478.7|11484.7|11478.7|11479.3|11473.3|0
1654149300000|2022-06-02 05:55:00|11483|11477|11481.1|11475.1|11483|11477|11481.1|11475.1|0
1654149600000|2022-06-02 06:00:00|11477|11475|11495.5|11493.5|11495.5|11493.5|11476|11474|130
1654149900000|2022-06-02 06:05:00|11496|11494|11506|11504|11506.5|11504.5|11492|11490|62
1654150200000|2022-06-02 06:10:00|11507|11505|11511.5|11509.5|11512|11510|11503.5|11501.5|58
1654150500000|2022-06-02 06:15:00|11512.5|11510.5|11502|11500|11514.5|11512.5|11502|11500|41
1654150800000|2022-06-02 06:20:00|11502.5|11500.5|11503|11501|11504|11502|11500.5|11498.5|18
1654151100000|2022-06-02 06:25:00|11503.5|11501.5|11502|11500|11505.5|11503.5|11501|11499|11
1654151400000|2022-06-02 06:30:00|11497.5|11495.5|11469|11467|11498|11496|11468.5|11466.5|212
1654151700000|2022-06-02 06:35:00|11469.5|11467.5|11471|11469|11473.5|11471.5|11469.5|11467.5|22
1654152000000|2022-06-02 06:40:00|11471.5|11469.5|11472.5|11470.5|11475|11473|11470|11468|13
1654152300000|2022-06-02 06:45:00|11472|11470|11479.5|11477.5|11479.5|11477.5|11472|11470|21
1654152600000|2022-06-02 06:50:00|11480|11478|11488|11486|11488.5|11486.5|11479.5|11477.5|20
1654152900000|2022-06-02 06:55:00|11489|11487|11502|11500|11502|11500|11489|11487|68
1654153200000|2022-06-02 07:00:00|11503.5|11501.5|11520.5|11518.5|11522|11520|11499|11497|1005
1654153500000|2022-06-02 07:05:00|11520|11518|11513|11511|11521|11519|11507|11505|399
1654153800000|2022-06-02 07:10:00|11514|11512|11515.5|11513.5|11518.5|11516.5|11503.5|11501.5|279
1654154100000|2022-06-02 07:15:00|11514|11512|11523|11521|11523.5|11521.5|11513.5|11511.5|270
1654154400000|2022-06-02 07:20:00|11523.5|11521.5|11530.5|11528.5|11531.5|11529.5|11520|11518|294
1654154700000|2022-06-02 07:25:00|11530|11528|11530.5|11528.5|11533.5|11531.5|11526.5|11524.5|226
1654155000000|2022-06-02 07:30:00|11531|11529|11533.5|11531.5|11537.5|11535.5|11529.5|11527.5|222
1654155300000|2022-06-02 07:35:00|11534|11532|11538|11536|11541.5|11539.5|11531.5|11529.5|197
1654155600000|2022-06-02 07:40:00|11537|11535|11535.5|11533.5|11538|11536|11532|11530|90
1654155900000|2022-06-02 07:45:00|11536|11534|11519.5|11517.5|11536.5|11534.5|11517.5|11515.5|115
1654156200000|2022-06-02 07:50:00|11520.5|11518.5|11506.5|11504.5|11527|11525|11505|11503|500
1654156500000|2022-06-02 07:55:00|11507|11505|11513|11511|11515|11513|11503.5|11501.5|116
1654156800000|2022-06-02 08:00:00|11513.5|11511.5|11531|11529|11531|11529|11511.5|11509.5|363
1654157100000|2022-06-02 08:05:00|11530.5|11528.5|11541|11539|11543.5|11541.5|11521.5|11519.5|367
1654157400000|2022-06-02 08:10:00|11541.5|11539.5|11545.5|11543.5|11546.5|11544.5|11537.5|11535.5|146
1654157700000|2022-06-02 08:15:00|11546|11544|11567|11565|11567|11565|11543.5|11541.5|323
1654158000000|2022-06-02 08:20:00|11567.5|11565.5|11566|11564|11570|11568|11562|11560|131
1654158300000|2022-06-02 08:25:00|11566.5|11564.5|11570|11568|11571|11569|11566|11564|93
1654158600000|2022-06-02 08:30:00|11569.5|11567.5|11562|11560|11573|11571|11557|11555|273
1654158900000|2022-06-02 08:35:00|11562.5|11560.5|11553|11551|11563.5|11561.5|11551|11549|108
1654159200000|2022-06-02 08:40:00|11552.5|11550.5|11547.5|11545.5|11555.5|11553.5|11547|11545|123
1654159500000|2022-06-02 08:45:00|11548|11546|11549.5|11547.5|11552|11550|11544|11542|37
1654159800000|2022-06-02 08:50:00|11550|11548|11548|11546|11558|11556|11547|11545|109
1654160100000|2022-06-02 08:55:00|11548.5|11546.5|11545.5|11543.5|11551|11549|11545|11543|69
1654160400000|2022-06-02 09:00:00|11544.5|11542.5|11546.5|11544.5|11550.5|11548.5|11539|11537|157
1654160700000|2022-06-02 09:05:00|11546|11544|11552|11550|11554|11552|11543.5|11541.5|158
1654161000000|2022-06-02 09:10:00|11552.5|11550.5|11553.5|11551.5|11554|11552|11548|11546|37
1654161300000|2022-06-02 09:15:00|11553|11551|11557|11555|11557.5|11555.5|11550.5|11548.5|37
1654161600000|2022-06-02 09:20:00|11556.5|11554.5|11562|11560|11564.5|11562.5|11556|11554|50
1654161900000|2022-06-02 09:25:00|11562.5|11560.5|11565|11563|11565|11563|11560|11558|67
1654162200000|2022-06-02 09:30:00|11565.5|11563.5|11559|11557|11566|11564|11558.5|11556.5|41
1654162500000|2022-06-02 09:35:00|11558.5|11556.5|11558.5|11556.5|11563.5|11561.5|11556.5|11554.5|52
1654162800000|2022-06-02 09:40:00|11559|11557|11559.5|11557.5|11563.5|11561.5|11558.5|11556.5|52
1654163100000|2022-06-02 09:45:00|11560|11558|11559|11557|11562.5|11560.5|11557.5|11555.5|153
1654163400000|2022-06-02 09:50:00|11558.5|11556.5|11556.5|11554.5|11561.5|11559.5|11554.5|11552.5|74
1654163700000|2022-06-02 09:55:00|11557.5|11555.5|11556|11554|11559|11557|11554.5|11552.5|66
1654164000000|2022-06-02 10:00:00|11556.5|11554.5|11553.5|11551.5|11558.5|11556.5|11552|11550|107
1654164300000|2022-06-02 10:05:00|11553|11551|11554|11552|11557.5|11555.5|11549.5|11547.5|80
1654164600000|2022-06-02 10:10:00|11554.5|11552.5|11552.5|11550.5|11555.5|11553.5|11551|11549|27
1654164900000|2022-06-02 10:15:00|11553|11551|11549.5|11547.5|11555.5|11553.5|11549|11547|69
1654165200000|2022-06-02 10:20:00|11549|11547|11543.5|11541.5|11551|11549|11543|11541|102
1654165500000|2022-06-02 10:25:00|11544|11542|11543|11541|11544.5|11542.5|11536|11534|126
1654165800000|2022-06-02 10:30:00|11542.5|11540.5|11547|11545|11552.5|11550.5|11542.5|11540.5|100
1654166100000|2022-06-02 10:35:00|11547.5|11545.5|11559.5|11557.5|11560|11558|11547.5|11545.5|67
1654166400000|2022-06-02 10:40:00|11560|11558|11561.5|11559.5|11561.5|11559.5|11557.5|11555.5|285
1654166700000|2022-06-02 10:45:00|11561|11559|11561|11559|11565.5|11563.5|11561|11559|59
1654167000000|2022-06-02 10:50:00|11561.5|11559.5|11557.5|11555.5|11561.5|11559.5|11554|11552|53
1654167300000|2022-06-02 10:55:00|11558.5|11556.5|11557|11555|11561|11559|11556.5|11554.5|47
1654167600000|2022-06-02 11:00:00|11556.5|11554.5|11551.5|11549.5|11557.5|11555.5|11551.5|11549.5|63
1654167900000|2022-06-02 11:05:00|11551|11549|11551.5|11549.5|11552|11550|11549.5|11547.5|43
1654168200000|2022-06-02 11:10:00|11552.5|11550.5|11553.5|11551.5|11554.5|11552.5|11550.5|11548.5|44
1654168500000|2022-06-02 11:15:00|11552.5|11550.5|11553.5|11551.5|11556.5|11554.5|11551.5|11549.5|45
1654168800000|2022-06-02 11:20:00|11553|11551|11559|11557|11560.5|11558.5|11553|11551|39
1654169100000|2022-06-02 11:25:00|11558.5|11556.5|11559|11557|11559.5|11557.5|11556.5|11554.5|20
1654169400000|2022-06-02 11:30:00|11558.5|11556.5|11559.5|11557.5|11561.5|11559.5|11557|11555|80
1654169700000|2022-06-02 11:35:00|11559|11557|11562.5|11560.5|11562.5|11560.5|11557|11555|26
1654170000000|2022-06-02 11:40:00|11563.4|11561.4|11560.9|11558.9|11564.4|11562.4|11558.9|11556.9|45
1654170300000|2022-06-02 11:45:00|11560.4|11558.4|11562.9|11560.9|11565.4|11563.4|11558.9|11556.9|67
1654170600000|2022-06-02 11:50:00|11563.4|11561.4|11557.9|11555.9|11563.4|11561.4|11557.9|11555.9|29
1654170900000|2022-06-02 11:55:00|11558.4|11556.4|11552.9|11550.9|11559.4|11557.4|11551.9|11549.9|69
1654171200000|2022-06-02 12:00:00|11552.4|11550.4|11550.4|11548.4|11554.4|11552.4|11548.4|11546.4|126
1654171500000|2022-06-02 12:05:00|11549.9|11547.9|11539.9|11537.9|11551.4|11549.4|11538.9|11536.9|119
1654171800000|2022-06-02 12:10:00|11540.4|11538.4|11544.4|11542.4|11544.4|11542.4|11536.4|11534.4|109
1654172100000|2022-06-02 12:15:00|11543.9|11541.9|11535.9|11533.9|11557.9|11555.9|11530.4|11528.4|295
1654172400000|2022-06-02 12:20:00|11535.4|11533.4|11535.4|11533.4|11541.4|11539.4|11534.4|11532.4|168
1654172700000|2022-06-02 12:25:00|11534.9|11532.9|11538.9|11536.9|11539.4|11537.4|11534.4|11532.4|184
1654173000000|2022-06-02 12:30:00|11539.4|11537.4|11540.4|11538.4|11547.4|11545.4|11536.9|11534.9|63
1654173300000|2022-06-02 12:35:00|11539.9|11537.9|11544.4|11542.4|11549.4|11547.4|11539.4|11537.4|94
1654173600000|2022-06-02 12:40:00|11543.4|11541.4|11544.9|11542.9|11546.9|11544.9|11542.9|11540.9|27
1654173900000|2022-06-02 12:45:00|11544.4|11542.4|11546.9|11544.9|11547.4|11545.4|11542.4|11540.4|41
1654174200000|2022-06-02 12:50:00|11546.4|11544.4|11554.4|11552.4|11555.4|11553.4|11545.4|11543.4|193
1654174500000|2022-06-02 12:55:00|11554.9|11552.9|11551.9|11549.9|11557.4|11555.4|11550.9|11548.9|138
1654174800000|2022-06-02 13:00:00|11551.4|11549.4|11543.4|11541.4|11557.4|11555.4|11543.4|11541.4|142
1654175100000|2022-06-02 13:05:00|11542.9|11540.9|11540.9|11538.9|11545.4|11543.4|11534.4|11532.4|251
1654175400000|2022-06-02 13:10:00|11541.4|11539.4|11550.9|11548.9|11551.4|11549.4|11540.9|11538.9|96
1654175700000|2022-06-02 13:15:00|11550.4|11548.4|11551.4|11549.4|11556.9|11554.9|11547.4|11545.4|82
1654176000000|2022-06-02 13:20:00|11550.9|11548.9|11546.4|11544.4|11552.9|11550.9|11543.9|11541.9|80
1654176300000|2022-06-02 13:25:00|11545.9|11543.9|11547.4|11545.4|11548.9|11546.9|11541.4|11539.4|99
1654176600000|2022-06-02 13:30:00|11547.9|11545.9|11541.4|11539.4|11551.9|11549.9|11530.9|11528.9|405
1654176900000|2022-06-02 13:35:00|11541.9|11539.9|11528.9|11526.9|11543.4|11541.4|11525.4|11523.4|287
1654177200000|2022-06-02 13:40:00|11528.4|11526.4|11537.9|11535.9|11542.4|11540.4|11526.4|11524.4|201
1654177500000|2022-06-02 13:45:00|11538.4|11536.4|11535.9|11533.9|11539.9|11537.9|11527.9|11525.9|194
1654177800000|2022-06-02 13:50:00|11535.4|11533.4|11521.4|11519.4|11536.4|11534.4|11520.9|11518.9|169
1654178100000|2022-06-02 13:55:00|11521.9|11519.9|11517.9|11515.9|11521.9|11519.9|11509.9|11507.9|129
1654178400000|2022-06-02 14:00:00|11517.4|11515.4|11519.9|11517.9|11525.4|11523.4|11512.4|11510.4|352
1654178700000|2022-06-02 14:05:00|11520.4|11518.4|11515.4|11513.4|11520.4|11518.4|11506.4|11504.4|245
1654179000000|2022-06-02 14:10:00|11515.3|11513.3|11528.3|11526.3|11531.3|11529.3|11510.3|11508.3|247
1654179300000|2022-06-02 14:15:00|11527.3|11525.3|11521.8|11519.8|11530.8|11528.8|11519.3|11517.3|175
1654179600000|2022-06-02 14:20:00|11521.3|11519.3|11515.3|11513.3|11527.3|11525.3|11508.8|11506.8|273
1654179900000|2022-06-02 14:25:00|11514.8|11512.8|11517.8|11515.8|11523.3|11521.3|11510.3|11508.3|109
1654180200000|2022-06-02 14:30:00|11518.3|11516.3|11522.3|11520.3|11529.3|11527.3|11514.3|11512.3|135
1654180500000|2022-06-02 14:35:00|11521.8|11519.8|11521.8|11519.8|11525.3|11523.3|11513.3|11511.3|183
1654180800000|2022-06-02 14:40:00|11522.3|11520.3|11525.3|11523.3|11529.8|11527.8|11515.8|11513.8|473
1654181100000|2022-06-02 14:45:00|11524.8|11522.8|11529.8|11527.8|11533.3|11531.3|11522.3|11520.3|186
1654181400000|2022-06-02 14:50:00|11529.3|11527.3|11533.3|11531.3|11534.3|11532.3|11526.8|11524.8|244
1654181700000|2022-06-02 14:55:00|11532.8|11530.8|11542.8|11540.8|11543.3|11541.3|11531.3|11529.3|207
1654182000000|2022-06-02 15:00:00|11542.3|11540.3|11548.3|11546.3|11550.3|11548.3|11538.3|11536.3|354
1654182300000|2022-06-02 15:05:00|11548.8|11546.8|11549.3|11547.3|11551.3|11549.3|11546.3|11544.3|152
1654182600000|2022-06-02 15:10:00|11548.8|11546.8|11555.3|11553.3|11556.8|11554.8|11548.8|11546.8|270
1654182900000|2022-06-02 15:15:00|11554.8|11552.8|11557.3|11555.3|11558.3|11556.3|11552.3|11550.3|559
1654183200000|2022-06-02 15:20:00|11558.3|11556.3|11567.3|11565.3|11567.3|11565.3|11557.3|11555.3|342
1654183500000|2022-06-02 15:25:00|11566.3|11564.3|11557.3|11555.3|11571.3|11569.3|11555.8|11553.8|895
1654183800000|2022-06-02 15:30:00|11558.8|11556.8|11567.8|11565.8|11569.8|11567.8|11555.3|11553.3|1176
1654184100000|2022-06-02 15:35:00|11567.3|11565.3|11565.8|11563.8|11567.8|11565.8|11562.3|11560.3|95
1654184400000|2022-06-02 15:40:00|11566.3|11564.3|11580.8|11578.8|11582.3|11580.3|11565.8|11563.8|96
1654184700000|2022-06-02 15:45:00|11580.3|11578.3|11595.8|11593.8|11596.3|11594.3|11579.3|11577.3|253
1654185000000|2022-06-02 15:50:00|11596.3|11594.3|11595.8|11593.8|11604.3|11602.3|11593.3|11591.3|169
1654185300000|2022-06-02 15:55:00|11595.3|11593.3|11589.8|11587.8|11597.8|11595.8|11587.8|11585.8|49
1654185600000|2022-06-02 16:00:00|11591.3|11589.3|11591.3|11589.3|11591.8|11589.8|11583.3|11581.3|27
1654185900000|2022-06-02 16:05:00|11591.8|11589.8|11586.8|11584.8|11591.8|11589.8|11585.3|11583.3|27
1654186200000|2022-06-02 16:10:00|11586.3|11584.3|11587.8|11585.8|11590.3|11588.3|11582.8|11580.8|15
1654186500000|2022-06-02 16:15:00|11588.3|11586.3|11592.3|11590.3|11593.3|11591.3|11586.8|11584.8|5
1654186800000|2022-06-02 16:20:00|11591.8|11589.8|11597.8|11595.8|11598.8|11596.8|11589.3|11587.3|47
1654187100000|2022-06-02 16:25:00|11597.3|11595.3|11601.8|11599.8|11601.8|11599.8|11596.8|11594.8|43
1654187400000|2022-06-02 16:30:00|11602.3|11600.3|11605.3|11603.3|11605.3|11603.3|11597.8|11595.8|19
1654187700000|2022-06-02 16:35:00|11604.8|11602.8|11606.8|11604.8|11607.8|11605.8|11602.8|11600.8|25
1654188000000|2022-06-02 16:40:00|11607.3|11605.3|11598.8|11596.8|11607.8|11605.8|11595.8|11593.8|41
1654188300000|2022-06-02 16:45:00|11599.3|11597.3|11599.8|11597.8|11603.8|11601.8|11597.3|11595.3|48
1654188600000|2022-06-02 16:50:00|11600.3|11598.3|11605.3|11603.3|11605.3|11603.3|11599.3|11597.3|16
1654188900000|2022-06-02 16:55:00|11604.8|11602.8|11600.8|11598.8|11605.3|11603.3|11598.8|11596.8|44
1654189200000|2022-06-02 17:00:00|11601.3|11599.3|11603.3|11601.3|11604.3|11602.3|11599.3|11597.3|21
1654189500000|2022-06-02 17:05:00|11603.8|11601.8|11598.8|11596.8|11603.8|11601.8|11598.8|11596.8|32
1654189800000|2022-06-02 17:10:00|11598.3|11596.3|11591.8|11589.8|11600.3|11598.3|11587.3|11585.3|38
1654190100000|2022-06-02 17:15:00|11591.3|11589.3|11594.3|11592.3|11594.3|11592.3|11586.3|11584.3|24
1654190400000|2022-06-02 17:20:00|11593.8|11591.8|11595.3|11593.3|11597.3|11595.3|11589.3|11587.3|10
1654190700000|2022-06-02 17:25:00|11594.8|11592.8|11593.3|11591.3|11596.8|11594.8|11587.3|11585.3|11
1654191000000|2022-06-02 17:30:00|11593.8|11591.8|11594.8|11592.8|11595.8|11593.8|11589.8|11587.8|22
1654191300000|2022-06-02 17:35:00|11594.3|11592.3|11590.8|11588.8|11594.8|11592.8|11589.3|11587.3|14
1654191600000|2022-06-02 17:40:00|11590.3|11588.3|11592.8|11590.8|11592.8|11590.8|11585.8|11583.8|5
1654191900000|2022-06-02 17:45:00|11593.3|11591.3|11595.3|11593.3|11595.8|11593.8|11592.3|11590.3|8
1654192200000|2022-06-02 17:50:00|11595.8|11593.8|11592.3|11590.3|11595.8|11593.8|11589.3|11587.3|15
1654192500000|2022-06-02 17:55:00|11591.3|11589.3|11593.8|11591.8|11595.8|11593.8|11587.3|11585.3|14
1654192800000|2022-06-02 18:00:00|11593.3|11591.3|11595.8|11593.8|11595.8|11593.8|11589.8|11587.8|18
1654193100000|2022-06-02 18:05:00|11595.3|11593.3|11596.3|11594.3|11599.8|11597.8|11594.8|11592.8|7
1654193400000|2022-06-02 18:10:00|11595.3|11593.3|11598.3|11596.3|11599.3|11597.3|11594.8|11592.8|6
1654193700000|2022-06-02 18:15:00|11597.8|11595.8|11596.3|11594.3|11597.8|11595.8|11594.8|11592.8|2
1654194000000|2022-06-02 18:20:00|11595.8|11593.8|11596.3|11594.3|11597.3|11595.3|11595.3|11593.3|3
1654194300000|2022-06-02 18:25:00|11595.8|11593.8|11596.3|11594.3|11597.8|11595.8|11593.8|11591.8|4
1654194600000|2022-06-02 18:30:00|11595.8|11593.8|11599.3|11597.3|11602.3|11600.3|11595.3|11593.3|9
1654194900000|2022-06-02 18:35:00|11599.8|11597.8|11599.8|11597.8|11601.3|11599.3|11598.3|11596.3|4
1654195200000|2022-06-02 18:40:00|11599.3|11597.3|11595.3|11593.3|11599.8|11597.8|11594.3|11592.3|6
1654195500000|2022-06-02 18:45:00|11594.8|11592.8|11596.3|11594.3|11597.3|11595.3|11594.3|11592.3|12
1654195800000|2022-06-02 18:50:00|11595.8|11593.8|11601.8|11599.8|11603.8|11601.8|11595.3|11593.3|11
1654196100000|2022-06-02 18:55:00|11601.3|11599.3|11593.8|11591.8|11602.8|11600.8|11592.8|11590.8|28
1654196400000|2022-06-02 19:00:00|11594.3|11592.3|11596.3|11594.3|11598.3|11596.3|11591.8|11589.8|15
1654196700000|2022-06-02 19:05:00|11596.8|11594.8|11597.8|11595.8|11601.3|11599.3|11593.8|11591.8|5
1654197000000|2022-06-02 19:10:00|11598.3|11596.3|11603.3|11601.3|11604.8|11602.8|11597.8|11595.8|14
1654197300000|2022-06-02 19:15:00|11603.8|11601.8|11604.8|11602.8|11606.8|11604.8|11600.8|11598.8|10
1654197600000|2022-06-02 19:20:00|11605.3|11603.3|11604.8|11602.8|11605.3|11603.3|11599.3|11597.3|7
1654197900000|2022-06-02 19:25:00|11604.3|11602.3|11596.3|11594.3|11607.8|11605.8|11594.3|11592.3|21
1654198200000|2022-06-02 19:30:00|11595.8|11593.8|11612.8|11610.8|11613.3|11611.3|11595.8|11593.8|49
1654198500000|2022-06-02 19:35:00|11613.3|11611.3|11614.3|11612.3|11617.8|11615.8|11611.8|11609.8|7
1654198800000|2022-06-02 19:40:00|11613.8|11611.8|11618.8|11616.8|11618.8|11616.8|11613.8|11611.8|9
1654199100000|2022-06-02 19:45:00|11617.8|11615.8|11619.8|11617.8|11621.8|11619.8|11615.3|11613.3|30
1654199400000|2022-06-02 19:50:00|11621.3|11619.3|11619.8|11617.8|11625.8|11623.8|11615.8|11613.8|54
1654199700000|2022-06-02 19:55:00|11619.3|11617.3|11638.3|11632.3|11639.9|11634.8|11618.3|11616.3|54
1654200000000|2022-06-02 20:00:00|11640.2|11634.2|11637.9|11631.9|11640.9|11634.9|11633.6|11627.6|0
1654200300000|2022-06-02 20:05:00|11637.5|11631.5|11638.2|11632.2|11639.8|11633.8|11637|11631|0
1654200600000|2022-06-02 20:10:00|11637.5|11631.5|11632.4|11626.4|11637.9|11631.9|11631.5|11625.5|0
1654200900000|2022-06-02 20:15:00|11632.7|11626.7|11634.7|11628.7|11635.4|11629.4|11631.7|11625.7|0
1654201200000|2022-06-02 20:20:00|11634.5|11628.5|11639.5|11633.5|11639.8|11633.8|11634|11628|0
1654201500000|2022-06-02 20:25:00|11639.3|11633.3|11639.1|11633.1|11641.4|11635.4|11639|11633|0
1654201800000|2022-06-02 20:30:00|11639.5|11633.5|11639.5|11633.5|11640.2|11634.2|11639|11633|0
1654202100000|2022-06-02 20:35:00|11639.2|11633.2|11640.1|11634.1|11640.4|11634.4|11638.6|11632.6|0
1654202400000|2022-06-02 20:40:00|11640|11634|11642.9|11636.9|11642.9|11636.9|11639.7|11633.7|0
1654202700000|2022-06-02 20:45:00|11642.5|11636.5|11642.4|11636.4|11642.5|11636.5|11641.7|11635.7|0
1654203000000|2022-06-02 20:50:00|11642.5|11636.5|11642.9|11636.9|11643.3|11637.3|11642.5|11636.5|0
1654203300000|2022-06-02 20:55:00|11642.5|11636.5|11642.2|11636.2|11642.5|11636.5|11641.8|11635.8|0
1654203600000|2022-06-02 21:00:00|11642|11636|11642.4|11636.4|11642.5|11636.5|11641.3|11635.3|0
1654203900000|2022-06-02 21:05:00|11642.7|11636.7|11642.9|11636.9|11643|11637|11642.4|11636.4|0
1654204200000|2022-06-02 21:10:00|11642.7|11636.7|11642.4|11636.4|11642.9|11636.9|11642.4|11636.4|0
1654204500000|2022-06-02 21:15:00|11642.9|11636.9|11642.4|11636.4|11642.9|11636.9|11642.2|11636.2|0
1654204800000|2022-06-02 21:20:00|11642.7|11636.7|11642.9|11636.9|11643|11637|11642.2|11636.2|0
1654205100000|2022-06-02 21:25:00|11642.5|11636.5|11642.9|11636.9|11642.9|11636.9|11642.4|11636.4|0
1654205400000|2022-06-02 21:30:00|11642.7|11636.7|11642.7|11636.7|11643|11637|11642.7|11636.7|0
1654205700000|2022-06-02 21:35:00|11642.5|11636.5|11642.5|11636.5|11642.7|11636.7|11642.2|11636.2|0
1654206000000|2022-06-02 21:40:00|11642.8|11636.8|11641.1|11635.1|11642.8|11636.8|11641.1|11635.1|0
1654206300000|2022-06-02 21:45:00|11641.3|11635.3|11640.9|11634.9|11641.6|11635.6|11640.9|11634.9|0
1654206600000|2022-06-02 21:50:00|11641.1|11635.1|11640.9|11634.9|11641.1|11635.1|11640.9|11634.9|0
1654206900000|2022-06-02 21:55:00|11641.1|11635.1|11640.9|11634.9|11641.1|11635.1|11640.9|11634.9|0
1654207200000|2022-06-02 22:00:00|11641.1|11635.1|11644.8|11638.8|11645.5|11639.5|11641.1|11635.1|0
1654207500000|2022-06-02 22:05:00|11644.6|11638.6|11655.6|11649.6|11655.8|11649.8|11644.5|11638.5|0
1654207800000|2022-06-02 22:10:00|11655.8|11649.8|11651.7|11645.7|11655.8|11649.8|11651|11645|0
1654208100000|2022-06-02 22:15:00|11651.6|11645.6|11649.8|11643.8|11651.6|11645.6|11649.8|11643.8|0
1654208400000|2022-06-02 22:20:00|11650|11644|11648.4|11642.4|11650|11644|11647.8|11641.8|0
1654208700000|2022-06-02 22:25:00|11648.6|11642.6|11645.5|11639.5|11648.7|11642.7|11645.2|11639.2|0
1654209000000|2022-06-02 22:30:00|11645.2|11639.2|11646.8|11640.8|11647.1|11641.1|11644.8|11638.8|0
1654209300000|2022-06-02 22:35:00|11647|11641|11645.9|11639.9|11647.7|11641.7|11645.7|11639.7|0
1654209600000|2022-06-02 22:40:00|11646.1|11640.1|11645.9|11639.9|11646.4|11640.4|11645.9|11639.9|0
1654209900000|2022-06-02 22:45:00|11646.1|11640.1|11647.5|11641.5|11648|11642|11646.1|11640.1|0
1654210200000|2022-06-02 22:50:00|11647.7|11641.7|11646.8|11640.8|11648|11642|11646.2|11640.2|0
1654210500000|2022-06-02 22:55:00|11647.1|11641.1|11645.7|11639.7|11647.5|11641.5|11644.8|11638.8|0
1654210800000|2022-06-02 23:00:00|11645.4|11639.4|11647.5|11641.5|11648|11642|11645.4|11639.4|0
1654211100000|2022-06-02 23:05:00|11647.7|11641.7|11646.8|11640.8|11649.4|11643.4|11646.1|11640.1|0
1654211400000|2022-06-02 23:10:00|11647.1|11641.1|11649.4|11643.4|11650.7|11644.7|11647.1|11641.1|0
1654211700000|2022-06-02 23:15:00|11649.8|11643.8|11650.3|11644.3|11650.3|11644.3|11648.4|11642.4|0
1654212000000|2022-06-02 23:20:00|11650.7|11644.7|11649.8|11643.8|11651|11645|11648.6|11642.6|0
1654212300000|2022-06-02 23:25:00|11649.6|11643.6|11649.4|11643.4|11650|11644|11648.7|11642.7|0
1654212600000|2022-06-02 23:30:00|11649.3|11643.3|11650.3|11644.3|11651|11645|11648.6|11642.6|0
1654212900000|2022-06-02 23:35:00|11649.4|11643.4|11649.4|11643.4|11650|11644|11648.4|11642.4|0
1654213200000|2022-06-02 23:40:00|11649.3|11643.3|11648|11642|11649.3|11643.3|11647.1|11641.1|0
1654213500000|2022-06-02 23:45:00|11647.5|11641.5|11645.5|11639.5|11647.5|11641.5|11645.5|11639.5|0
1654213800000|2022-06-02 23:50:00|11645.6|11639.6|11647.1|11641.1|11647.5|11641.5|11645|11639|0
1654214100000|2022-06-02 23:55:00|11647.2|11641.2|11646.8|11640.8|11648|11642|11646.1|11640.1|0
1654214400000|2022-06-03 00:00:00|11646.4|11640.4|11645.5|11639.5|11647.1|11641.1|11643.2|11637.2|0
1654214700000|2022-06-03 00:05:00|11645.2|11639.2|11647.5|11641.5|11648.4|11642.4|11645.2|11639.2|0
1654215000000|2022-06-03 00:10:00|11647.7|11641.7|11643|11637|11648.4|11642.4|11643|11637|0
1654215300000|2022-06-03 00:15:00|11643.4|11637.4|11640.2|11634.2|11643.7|11637.7|11635.9|11629.9|0
1654215600000|2022-06-03 00:20:00|11641.3|11635.3|11646.1|11640.1|11649.1|11643.1|11640.3|11634.3|0
1654215900000|2022-06-03 00:25:00|11646.5|11640.5|11647.1|11641.1|11649|11643|11643.2|11637.2|0
1654216200000|2022-06-03 00:30:00|11647.9|11641.9|11649|11643|11654.9|11648.9|11647.1|11641.1|0
1654216500000|2022-06-03 00:35:00|11648.6|11642.6|11647.1|11641.1|11649|11643|11645.1|11639.1|0
1654216800000|2022-06-03 00:40:00|11646.1|11640.1|11643.2|11637.2|11647.1|11641.1|11643.2|11637.2|0
1654217100000|2022-06-03 00:45:00|11642.3|11636.3|11637.4|11631.4|11643.2|11637.2|11637.3|11631.3|0
1654217400000|2022-06-03 00:50:00|11638.2|11632.2|11637.4|11631.4|11639.3|11633.3|11633.5|11627.5|0
1654217700000|2022-06-03 00:55:00|11636.4|11630.4|11631.5|11625.5|11637.4|11631.4|11629.6|11623.6|0
1654218000000|2022-06-03 01:00:00|11631.1|11625.1|11635.4|11629.4|11635.4|11629.4|11630.5|11624.5|0
1654218300000|2022-06-03 01:05:00|11634.5|11628.5|11633.5|11627.5|11637.4|11631.4|11631.5|11625.5|0
1654218600000|2022-06-03 01:10:00|11634.3|11628.3|11635.4|11629.4|11637.4|11631.4|11633.4|11627.4|0
1654218900000|2022-06-03 01:15:00|11634.9|11628.9|11634.1|11628.1|11635.8|11629.8|11633.1|11627.1|0
1654219200000|2022-06-03 01:20:00|11634|11628|11634|11628|11637.6|11631.6|11634|11628|0
1654219500000|2022-06-03 01:25:00|11632.3|11626.3|11634|11628|11634.1|11628.1|11632.2|11626.2|0
1654219800000|2022-06-03 01:30:00|11633.1|11627.1|11634|11628|11635.9|11629.9|11632.3|11626.3|0
1654220100000|2022-06-03 01:35:00|11632.2|11626.2|11634.1|11628.1|11635.9|11629.9|11632.2|11626.2|0
1654220400000|2022-06-03 01:40:00|11635.9|11629.9|11637.7|11631.7|11637.7|11631.7|11635.9|11629.9|0
1654220700000|2022-06-03 01:45:00|11639.3|11633.3|11639.3|11633.3|11641.3|11635.3|11637.4|11631.4|0
1654221000000|2022-06-03 01:50:00|11639.8|11633.8|11639.3|11633.3|11641.3|11635.3|11637.4|11631.4|0
1654221300000|2022-06-03 01:55:00|11639.4|11633.4|11639.3|11633.3|11641.3|11635.3|11639.3|11633.3|0
1654221600000|2022-06-03 02:00:00|11639.8|11633.8|11637.4|11631.4|11641.3|11635.3|11637.4|11631.4|0
1654221900000|2022-06-03 02:05:00|11635.4|11629.4|11635.4|11629.4|11637.4|11631.4|11635.4|11629.4|0
1654222200000|2022-06-03 02:10:00|11634.6|11628.6|11637.4|11631.4|11639.3|11633.3|11633.5|11627.5|0
1654222500000|2022-06-03 02:15:00|11637.6|11631.6|11637.7|11631.7|11639.5|11633.5|11637.6|11631.6|0
1654222800000|2022-06-03 02:20:00|11637.6|11631.6|11639.4|11633.4|11639.5|11633.5|11637.6|11631.6|0
1654223100000|2022-06-03 02:25:00|11637.7|11631.7|11637.6|11631.6|11637.7|11631.7|11637.6|11631.6|0
1654223400000|2022-06-03 02:30:00|11637.7|11631.7|11635.8|11629.8|11639.5|11633.5|11635.8|11629.8|0
1654223700000|2022-06-03 02:35:00|11635.9|11629.9|11635.8|11629.8|11635.9|11629.9|11635.8|11629.8|0
1654224000000|2022-06-03 02:40:00|11636.7|11630.7|11637.6|11631.6|11639.4|11633.4|11636.7|11630.7|0
1654224300000|2022-06-03 02:45:00|11638.2|11632.2|11637.4|11631.4|11639.3|11633.3|11637.4|11631.4|0
1654224600000|2022-06-03 02:50:00|11638.2|11632.2|11639.3|11633.3|11639.3|11633.3|11637.4|11631.4|0
1654224900000|2022-06-03 02:55:00|11638.4|11632.4|11637.4|11631.4|11639.3|11633.3|11637.4|11631.4|0
1654225200000|2022-06-03 03:00:00|11636.5|11630.5|11637.4|11631.4|11637.4|11631.4|11635.4|11629.4|0
1654225500000|2022-06-03 03:05:00|11636.4|11630.4|11635.4|11629.4|11637.4|11631.4|11635.4|11629.4|0
1654225800000|2022-06-03 03:10:00|11635|11629|11633.5|11627.5|11635|11629|11631.5|11625.5|0
1654226100000|2022-06-03 03:15:00|11633|11627|11633.4|11627.4|11633.5|11627.5|11631.5|11625.5|0
1654226400000|2022-06-03 03:20:00|11634.3|11628.3|11635.4|11629.4|11635.4|11629.4|11633.4|11627.4|0
1654226700000|2022-06-03 03:25:00|11635|11629|11635.3|11629.3|11635.4|11629.4|11634.3|11628.3|0
1654227000000|2022-06-03 03:30:00|11634.8|11628.8|11631.4|11625.4|11634.8|11628.8|11631.4|11625.4|0
1654227300000|2022-06-03 03:35:00|11631.1|11625.1|11631.1|11625.1|11631.1|11625.1|11631.1|11625.1|0
1654227600000|2022-06-03 03:40:00|11632|11626|11633.1|11627.1|11634.1|11628.1|11631.1|11625.1|0
1654227900000|2022-06-03 03:45:00|11632.2|11626.2|11631.1|11625.1|11633.1|11627.1|11631.1|11625.1|0
1654228200000|2022-06-03 03:50:00|11631.2|11625.2|11631.2|11625.2|11631.2|11625.2|11629.2|11623.2|0
1654228500000|2022-06-03 03:55:00|11631.1|11625.1|11629.2|11623.2|11631.1|11625.1|11629.2|11623.2|0
1654228800000|2022-06-03 04:00:00|11629.6|11623.6|11633.1|11627.1|11633.1|11627.1|11629.6|11623.6|0
1654230000000|2022-06-03 04:20:00|11634|11628|11633.1|11627.1|11635.1|11629.1|11632.2|11626.2|0
1654230300000|2022-06-03 04:25:00|11634|11628|11635.1|11629.1|11635.1|11629.1|11633.1|11627.1|0
1654230600000|2022-06-03 04:30:00|11635.9|11629.9|11635.1|11629.1|11639|11633|11635.1|11629.1|0
1654230900000|2022-06-03 04:35:00|11634.2|11628.2|11635.1|11629.1|11635.1|11629.1|11633.1|11627.1|0
1654231200000|2022-06-03 04:40:00|11634.7|11628.7|11635.1|11629.1|11635.1|11629.1|11633.1|11627.1|0
1654231500000|2022-06-03 04:45:00|11634.1|11628.1|11633.1|11627.1|11635.1|11629.1|11633.1|11627.1|0
1654231800000|2022-06-03 04:50:00|11631.2|11625.2|11629.2|11623.2|11633.1|11627.1|11629.2|11623.2|0
1654232100000|2022-06-03 04:55:00|11629.6|11623.6|11629.2|11623.2|11630.2|11624.2|11629.2|11623.2|0
1654232400000|2022-06-03 05:00:00|11628.4|11622.4|11629.2|11623.2|11631.2|11625.2|11627.3|11621.3|0
1654232700000|2022-06-03 05:05:00|11630.1|11624.1|11629.2|11623.2|11631.2|11625.2|11629.2|11623.2|0
1654233600000|2022-06-03 05:20:00|11630.1|11624.1|11631.2|11625.2|11633.1|11627.1|11629.2|11623.2|0
1654233900000|2022-06-03 05:25:00|11632.1|11626.1|11635.1|11629.1|11635.1|11629.1|11632.1|11626.1|0
1654234200000|2022-06-03 05:30:00|11635.5|11629.5|11635.1|11629.1|11637|11631|11635.1|11629.1|0
1654234500000|2022-06-03 05:35:00|11634.2|11628.2|11637|11631|11637|11631|11633.1|11627.1|0
1654234800000|2022-06-03 05:40:00|11637.1|11631.1|11633.1|11627.1|11637.1|11631.1|11631.2|11625.2|0
1654235100000|2022-06-03 05:45:00|11633.2|11627.2|11631.2|11625.2|11633.2|11627.2|11631.2|11625.2|0
1654235400000|2022-06-03 05:50:00|11632.1|11626.1|11635.1|11629.1|11635.1|11629.1|11631.2|11625.2|0
1654235700000|2022-06-03 05:55:00|11634.6|11628.6|11635.1|11629.1|11637|11631|11633.1|11627.1|0
1654236000000|2022-06-03 06:00:00|11632.9|11626.9|11628.8|11626.8|11636.8|11634.8|11621.3|11619.3|80
1654236300000|2022-06-03 06:05:00|11629.3|11627.3|11625.8|11623.8|11629.3|11627.3|11619.8|11617.8|39
1654236600000|2022-06-03 06:10:00|11625.3|11623.3|11623.8|11621.8|11627.8|11625.8|11623.8|11621.8|18
1654236900000|2022-06-03 06:15:00|11625.3|11623.3|11627.8|11625.8|11629.8|11627.8|11624.3|11622.3|18
1654237200000|2022-06-03 06:20:00|11628.3|11626.3|11634.8|11632.8|11634.8|11632.8|11625.8|11623.8|23
1654237500000|2022-06-03 06:25:00|11635.3|11633.3|11626.8|11624.8|11636.3|11634.3|11626.8|11624.8|20
1654237800000|2022-06-03 06:30:00|11626.3|11624.3|11630.8|11628.8|11630.8|11628.8|11624.3|11622.3|21
1654238100000|2022-06-03 06:35:00|11630.3|11628.3|11627.8|11625.8|11632.8|11630.8|11627.8|11625.8|19
1654238400000|2022-06-03 06:40:00|11628.3|11626.3|11635.8|11633.8|11635.8|11633.8|11628.3|11626.3|8
1654238700000|2022-06-03 06:45:00|11636.3|11634.3|11631.8|11629.8|11638.3|11636.3|11631.8|11629.8|19
1654239000000|2022-06-03 06:50:00|11631.3|11629.3|11626.8|11624.8|11631.8|11629.8|11625.8|11623.8|21
1654239300000|2022-06-03 06:55:00|11626.3|11624.3|11614.8|11612.8|11627.3|11625.3|11614.8|11612.8|51
1654239600000|2022-06-03 07:00:00|11618.8|11616.8|11613.8|11611.8|11620.8|11618.8|11601.3|11599.3|621
1654239900000|2022-06-03 07:05:00|11612.8|11610.8|11601.8|11599.8|11619.3|11617.3|11598.8|11596.8|414
1654240200000|2022-06-03 07:10:00|11601.3|11599.3|11604.8|11602.8|11605.8|11603.8|11593.8|11591.8|205
1654240500000|2022-06-03 07:15:00|11603.8|11601.8|11601.3|11599.3|11607.8|11605.8|11599.8|11597.8|175
1654240800000|2022-06-03 07:20:00|11601.8|11599.8|11594.8|11592.8|11605.8|11603.8|11593.3|11591.3|147
1654241100000|2022-06-03 07:25:00|11595.3|11593.3|11579.3|11577.3|11595.3|11593.3|11579.3|11577.3|161
1654241400000|2022-06-03 07:30:00|11578.8|11576.8|11578.3|11576.3|11580.8|11578.8|11573.3|11571.3|207
1654241700000|2022-06-03 07:35:00|11577.3|11575.3|11573.8|11571.8|11577.3|11575.3|11568.8|11566.8|144
1654242000000|2022-06-03 07:40:00|11573.3|11571.3|11575.3|11573.3|11577.8|11575.8|11570.3|11568.3|161
1654242300000|2022-06-03 07:45:00|11574.8|11572.8|11573.3|11571.3|11575.8|11573.8|11570.8|11568.8|89
1654242600000|2022-06-03 07:50:00|11572.8|11570.8|11564.8|11562.8|11573.8|11571.8|11562.3|11560.3|103
1654242900000|2022-06-03 07:55:00|11564.3|11562.3|11563.8|11561.8|11569.3|11567.3|11562.8|11560.8|130
1654243200000|2022-06-03 08:00:00|11563.3|11561.3|11567.3|11565.3|11567.8|11565.8|11556.8|11554.8|105
1654243500000|2022-06-03 08:05:00|11567.8|11565.8|11562.8|11560.8|11570.8|11568.8|11562.8|11560.8|123
1654243800000|2022-06-03 08:10:00|11563.3|11561.3|11568.8|11566.8|11571.8|11569.8|11562.3|11560.3|120
1654244100000|2022-06-03 08:15:00|11568.3|11566.3|11568.8|11566.8|11569.8|11567.8|11563.3|11561.3|127
1654244400000|2022-06-03 08:20:00|11569.3|11567.3|11573.8|11571.8|11575.3|11573.3|11567.8|11565.8|82
1654244700000|2022-06-03 08:25:00|11574.3|11572.3|11579.8|11577.8|11579.8|11577.8|11570.3|11568.3|61
1654245000000|2022-06-03 08:30:00|11579.3|11577.3|11581.8|11579.8|11584.3|11582.3|11576.8|11574.8|51
1654245300000|2022-06-03 08:35:00|11581.3|11579.3|11579.8|11577.8|11584.8|11582.8|11579.8|11577.8|62
1654245600000|2022-06-03 08:40:00|11578.8|11576.8|11580.8|11578.8|11582.3|11580.3|11574.8|11572.8|69
1654245900000|2022-06-03 08:45:00|11580.3|11578.3|11575.8|11573.8|11580.8|11578.8|11572.8|11570.8|48
1654246200000|2022-06-03 08:50:00|11576.3|11574.3|11575.8|11573.8|11577.8|11575.8|11574.3|11572.3|61
1654246500000|2022-06-03 08:55:00|11575.3|11573.3|11577.8|11575.8|11578.3|11576.3|11572.8|11570.8|80
1654246800000|2022-06-03 09:00:00|11577.3|11575.3|11568.8|11566.8|11577.8|11575.8|11567.8|11565.8|333
1654247100000|2022-06-03 09:05:00|11568.3|11566.3|11583.8|11581.8|11584.8|11582.8|11568.3|11566.3|87
1654247400000|2022-06-03 09:10:00|11584.3|11582.3|11589.8|11587.8|11591.3|11589.3|11582.8|11580.8|152
1654247700000|2022-06-03 09:15:00|11590.3|11588.3|11583.3|11581.3|11591.8|11589.8|11581.8|11579.8|60
1654248000000|2022-06-03 09:20:00|11583.8|11581.8|11585.8|11583.8|11589.3|11587.3|11583.3|11581.3|72
1654248300000|2022-06-03 09:25:00|11585.3|11583.3|11578.3|11576.3|11586.3|11584.3|11577.8|11575.8|333
1654248600000|2022-06-03 09:30:00|11578.8|11576.8|11576.3|11574.3|11578.8|11576.8|11572.8|11570.8|84
1654248900000|2022-06-03 09:35:00|11576.8|11574.8|11574.3|11572.3|11577.8|11575.8|11572.8|11570.8|56
1654249200000|2022-06-03 09:40:00|11574.8|11572.8|11573.8|11571.8|11576.8|11574.8|11573.3|11571.3|51
1654249500000|2022-06-03 09:45:00|11574.3|11572.3|11574.8|11572.8|11575.8|11573.8|11571.3|11569.3|72
1654249800000|2022-06-03 09:50:00|11574.3|11572.3|11584.8|11582.8|11584.8|11582.8|11574.3|11572.3|144
1654250100000|2022-06-03 09:55:00|11584.3|11582.3|11587.8|11585.8|11587.8|11585.8|11583.3|11581.3|105
1654250400000|2022-06-03 10:00:00|11588.3|11586.3|11587.8|11585.8|11588.8|11586.8|11584.8|11582.8|83
1654250700000|2022-06-03 10:05:00|11587.3|11585.3|11581.8|11579.8|11587.3|11585.3|11581.8|11579.8|51
1654251000000|2022-06-03 10:10:00|11580.8|11578.8|11578.3|11576.3|11584.3|11582.3|11577.8|11575.8|77
1654251300000|2022-06-03 10:15:00|11577.8|11575.8|11580.8|11578.8|11582.3|11580.3|11575.8|11573.8|78
1654251600000|2022-06-03 10:20:00|11580.3|11578.3|11588.8|11586.8|11590.8|11588.8|11580.3|11578.3|66
1654251900000|2022-06-03 10:25:00|11589.3|11587.3|11592.8|11590.8|11594.8|11592.8|11587.3|11585.3|64
1654252200000|2022-06-03 10:30:00|11593.3|11591.3|11593.8|11591.8|11596.8|11594.8|11592.8|11590.8|71
1654252500000|2022-06-03 10:35:00|11593.3|11591.3|11584.3|11582.3|11593.8|11591.8|11583.8|11581.8|73
1654252800000|2022-06-03 10:40:00|11583.8|11581.8|11578.3|11576.3|11586.3|11584.3|11577.3|11575.3|81
1654253100000|2022-06-03 10:45:00|11578.8|11576.8|11574.3|11572.3|11579.3|11577.3|11572.8|11570.8|39
1654253400000|2022-06-03 10:50:00|11573.8|11571.8|11577.3|11575.3|11577.8|11575.8|11573.8|11571.8|69
1654253700000|2022-06-03 10:55:00|11576.8|11574.8|11577.8|11575.8|11577.8|11575.8|11573.8|11571.8|135
1654254000000|2022-06-03 11:00:00|11577.3|11575.3|11573.8|11571.8|11580.3|11578.3|11573.8|11571.8|47
1654254300000|2022-06-03 11:05:00|11573.3|11571.3|11566.3|11564.3|11573.3|11571.3|11565.3|11563.3|246
1654254600000|2022-06-03 11:10:00|11565.8|11563.8|11563.3|11561.3|11567.8|11565.8|11561.8|11559.8|117
1654254900000|2022-06-03 11:15:00|11563.8|11561.8|11567.3|11565.3|11570.8|11568.8|11561.8|11559.8|53
1654255200000|2022-06-03 11:20:00|11566.8|11564.8|11566.8|11564.8|11569.3|11567.3|11565.3|11563.3|22
1654255500000|2022-06-03 11:25:00|11566.3|11564.3|11567.8|11565.8|11569.8|11567.8|11565.3|11563.3|37
1654255800000|2022-06-03 11:30:00|11567.3|11565.3|11569.8|11567.8|11569.8|11567.8|11565.8|11563.8|47
1654256100000|2022-06-03 11:35:00|11569.3|11567.3|11560.8|11558.8|11569.3|11567.3|11559.8|11557.8|54
1654256400000|2022-06-03 11:40:00|11560.7|11558.7|11560.2|11558.2|11562.2|11560.2|11557.7|11555.7|41
1654256700000|2022-06-03 11:45:00|11559.7|11557.7|11566.2|11564.2|11568.2|11566.2|11559.2|11557.2|68
1654257000000|2022-06-03 11:50:00|11565.7|11563.7|11564.7|11562.7|11567.7|11565.7|11563.7|11561.7|70
1654257300000|2022-06-03 11:55:00|11564.2|11562.2|11561.2|11559.2|11565.2|11563.2|11559.7|11557.7|40
1654257600000|2022-06-03 12:00:00|11560.7|11558.7|11572.7|11570.7|11573.7|11571.7|11560.7|11558.7|116
1654257900000|2022-06-03 12:05:00|11573.2|11571.2|11573.7|11571.7|11574.7|11572.7|11570.7|11568.7|64
1654258200000|2022-06-03 12:10:00|11573.2|11571.2|11573.7|11571.7|11577.7|11575.7|11571.7|11569.7|114
1654258500000|2022-06-03 12:15:00|11574.2|11572.2|11572.7|11570.7|11574.2|11572.2|11569.7|11567.7|78
1654258800000|2022-06-03 12:20:00|11573.2|11571.2|11571.7|11569.7|11574.2|11572.2|11564.2|11562.2|90
1654259100000|2022-06-03 12:25:00|11571.2|11569.2|11577.7|11575.7|11577.7|11575.7|11570.7|11568.7|127
1654259400000|2022-06-03 12:30:00|11577.2|11575.2|11582.2|11580.2|11590.7|11588.7|11566.7|11564.7|447
1654259700000|2022-06-03 12:35:00|11581.7|11579.7|11574.2|11572.2|11583.7|11581.7|11571.7|11569.7|142
1654260000000|2022-06-03 12:40:00|11574.7|11572.7|11565.7|11563.7|11574.7|11572.7|11562.7|11560.7|113
1654260300000|2022-06-03 12:45:00|11565.2|11563.2|11564.7|11562.7|11571.7|11569.7|11562.7|11560.7|98
1654260600000|2022-06-03 12:50:00|11565.2|11563.2|11568.7|11566.7|11569.7|11567.7|11562.7|11560.7|91
1654260900000|2022-06-03 12:55:00|11568.2|11566.2|11571.7|11569.7|11572.2|11570.2|11566.7|11564.7|82
1654261200000|2022-06-03 13:00:00|11571.2|11569.2|11574.2|11572.2|11576.7|11574.7|11571.2|11569.2|93
1654261500000|2022-06-03 13:05:00|11573.7|11571.7|11570.2|11568.2|11577.2|11575.2|11567.2|11565.2|107
1654261800000|2022-06-03 13:10:00|11570.7|11568.7|11568.2|11566.2|11570.7|11568.7|11564.7|11562.7|87
1654262100000|2022-06-03 13:15:00|11567.7|11565.7|11567.2|11565.2|11570.7|11568.7|11566.7|11564.7|62
1654262400000|2022-06-03 13:20:00|11566.7|11564.7|11565.2|11563.2|11568.2|11566.2|11563.2|11561.2|121
1654262700000|2022-06-03 13:25:00|11565.7|11563.7|11555.7|11553.7|11565.7|11563.7|11554.7|11552.7|145
1654263000000|2022-06-03 13:30:00|11556.2|11554.2|11564.7|11562.7|11569.7|11567.7|11554.7|11552.7|494
1654263300000|2022-06-03 13:35:00|11564.2|11562.2|11569.7|11567.7|11572.7|11570.7|11557.7|11555.7|218
1654263600000|2022-06-03 13:40:00|11570.7|11568.7|11554.2|11552.2|11574.7|11572.7|11554.2|11552.2|125
1654263900000|2022-06-03 13:45:00|11553.2|11551.2|11562.2|11560.2|11564.7|11562.7|11552.2|11550.2|214
1654264200000|2022-06-03 13:50:00|11562.7|11560.7|11557.2|11555.2|11563.2|11561.2|11554.7|11552.7|153
1654264500000|2022-06-03 13:55:00|11556.7|11554.7|11562.2|11560.2|11566.7|11564.7|11555.7|11553.7|134
1654264800000|2022-06-03 14:00:00|11566.7|11564.7|11559.7|11557.7|11572.2|11570.2|11559.7|11557.7|257
1654265100000|2022-06-03 14:05:00|11558.7|11556.7|11555.7|11553.7|11560.7|11558.7|11546.7|11544.7|212
1654265400000|2022-06-03 14:10:00|11556.2|11554.2|11555.7|11553.7|11557.2|11555.2|11547.2|11545.2|364
1654265700000|2022-06-03 14:15:00|11556.2|11554.2|11555.2|11553.2|11561.2|11559.2|11551.7|11549.7|180
1654266000000|2022-06-03 14:20:00|11554.2|11552.2|11554.2|11552.2|11559.2|11557.2|11548.2|11546.2|209
1654266300000|2022-06-03 14:25:00|11553.7|11551.7|11549.2|11547.2|11554.2|11552.2|11546.2|11544.2|175
1654266600000|2022-06-03 14:30:00|11549.7|11547.7|11550.2|11548.2|11552.2|11550.2|11546.2|11544.2|235
1654266900000|2022-06-03 14:35:00|11550.7|11548.7|11545.7|11543.7|11551.2|11549.2|11540.7|11538.7|312
1654267200000|2022-06-03 14:40:00|11546.2|11544.2|11549.2|11547.2|11549.2|11547.2|11542.2|11540.2|112
1654267500000|2022-06-03 14:45:00|11548.7|11546.7|11553.7|11551.7|11555.7|11553.7|11546.2|11544.2|123
1654267800000|2022-06-03 14:50:00|11553.2|11551.2|11552.2|11550.2|11557.2|11555.2|11549.2|11547.2|265
1654268100000|2022-06-03 14:55:00|11552.7|11550.7|11556.2|11554.2|11558.2|11556.2|11552.2|11550.2|185
1654268400000|2022-06-03 15:00:00|11555.7|11553.7|11542.2|11540.2|11557.2|11555.2|11539.2|11537.2|229
1654268700000|2022-06-03 15:05:00|11541.7|11539.7|11528.2|11526.2|11542.2|11540.2|11528.2|11526.2|158
1654269000000|2022-06-03 15:10:00|11529.2|11527.2|11528.2|11526.2|11529.2|11527.2|11525.2|11523.2|209
1654269300000|2022-06-03 15:15:00|11528.7|11526.7|11535.2|11533.2|11537.7|11535.7|11525.2|11523.2|308
1654269600000|2022-06-03 15:20:00|11533.7|11531.7|11531.7|11529.7|11536.7|11534.7|11530.2|11528.2|231
1654269900000|2022-06-03 15:25:00|11531.2|11529.2|11530.7|11528.7|11533.2|11531.2|11521.2|11519.2|797
1654270200000|2022-06-03 15:30:00|11529.7|11527.7|11538.2|11536.2|11538.2|11536.2|11529.2|11527.2|398
1654270500000|2022-06-03 15:35:00|11537.7|11535.7|11543.2|11541.2|11544.2|11542.2|11536.2|11534.2|213
1654270800000|2022-06-03 15:40:00|11542.7|11540.7|11541.7|11539.7|11546.7|11544.7|11539.2|11537.2|87
1654271100000|2022-06-03 15:45:00|11541.2|11539.2|11531.2|11529.2|11542.7|11540.7|11530.2|11528.2|37
1654271400000|2022-06-03 15:50:00|11530.7|11528.7|11529.7|11527.7|11535.7|11533.7|11526.7|11524.7|20
1654271700000|2022-06-03 15:55:00|11530.2|11528.2|11541.7|11539.7|11543.7|11541.7|11528.7|11526.7|27
1654272000000|2022-06-03 16:00:00|11541.2|11539.2|11553.2|11551.2|11553.7|11551.7|11540.7|11538.7|15
1654272300000|2022-06-03 16:05:00|11552.7|11550.7|11543.2|11541.2|11559.2|11557.2|11542.7|11540.7|25
1654272600000|2022-06-03 16:10:00|11543.7|11541.7|11539.7|11537.7|11543.7|11541.7|11537.7|11535.7|53
1654272900000|2022-06-03 16:15:00|11540.2|11538.2|11534.7|11532.7|11548.7|11546.7|11534.7|11532.7|38
1654273200000|2022-06-03 16:20:00|11534.2|11532.2|11551.7|11549.7|11555.2|11553.2|11532.2|11530.2|13
1654273500000|2022-06-03 16:25:00|11552.2|11550.2|11556.7|11554.7|11556.7|11554.7|11549.7|11547.7|17
1654273800000|2022-06-03 16:30:00|11556.2|11554.2|11548.7|11546.7|11558.2|11556.2|11548.7|11546.7|53
1654274100000|2022-06-03 16:35:00|11548.2|11546.2|11555.7|11553.7|11558.7|11556.7|11547.7|11545.7|20
1654274400000|2022-06-03 16:40:00|11557.2|11555.2|11548.7|11546.7|11557.2|11555.2|11545.2|11543.2|5
1654274700000|2022-06-03 16:45:00|11549.2|11547.2|11555.7|11553.7|11557.7|11555.7|11546.7|11544.7|13
1654275000000|2022-06-03 16:50:00|11555.2|11553.2|11551.7|11549.7|11555.2|11553.2|11547.2|11545.2|24
1654275300000|2022-06-03 16:55:00|11551.2|11549.2|11553.2|11551.2|11554.2|11552.2|11549.2|11547.2|30
1654275600000|2022-06-03 17:00:00|11553.7|11551.7|11564.2|11562.2|11566.2|11564.2|11550.7|11548.7|9
1654275900000|2022-06-03 17:05:00|11563.7|11561.7|11562.7|11560.7|11567.2|11565.2|11562.2|11560.2|5
1654276200000|2022-06-03 17:10:00|11563.2|11561.2|11557.7|11555.7|11566.7|11564.7|11557.7|11555.7|12
1654276500000|2022-06-03 17:15:00|11557.2|11555.2|11544.7|11542.7|11557.2|11555.2|11543.7|11541.7|7
1654276800000|2022-06-03 17:20:00|11545.7|11543.7|11548.2|11546.2|11550.2|11548.2|11545.7|11543.7|1
1654277100000|2022-06-03 17:25:00|11548.7|11546.7|11548.2|11546.2|11553.2|11551.2|11545.2|11543.2|15
1654277400000|2022-06-03 17:30:00|11547.7|11545.7|11550.7|11548.7|11551.7|11549.7|11543.7|11541.7|5
1654277700000|2022-06-03 17:35:00|11551.2|11549.2|11548.7|11546.7|11556.7|11554.7|11547.7|11545.7|15
1654278000000|2022-06-03 17:40:00|11549.2|11547.2|11543.2|11541.2|11549.2|11547.2|11540.2|11538.2|4
1654278300000|2022-06-03 17:45:00|11542.7|11540.7|11548.7|11546.7|11548.7|11546.7|11539.2|11537.2|4
1654278600000|2022-06-03 17:50:00|11548.2|11546.2|11545.7|11543.7|11550.7|11548.7|11545.7|11543.7|2
1654278900000|2022-06-03 17:55:00|11545.2|11543.2|11545.7|11543.7|11548.7|11546.7|11544.2|11542.2|2
1654279200000|2022-06-03 18:00:00|11545.2|11543.2|11547.7|11545.7|11550.2|11548.2|11542.2|11540.2|11
1654279500000|2022-06-03 18:05:00|11547.2|11545.2|11548.7|11546.7|11551.7|11549.7|11547.2|11545.2|0
1654279800000|2022-06-03 18:10:00|11548.2|11546.2|11552.2|11550.2|11553.2|11551.2|11548.2|11546.2|8
1654280100000|2022-06-03 18:15:00|11551.7|11549.7|11555.2|11553.2|11556.2|11554.2|11548.2|11546.2|2
1654280400000|2022-06-03 18:20:00|11554.7|11552.7|11552.7|11550.7|11555.2|11553.2|11550.2|11548.2|4
1654280700000|2022-06-03 18:25:00|11552.2|11550.2|11565.7|11563.7|11565.7|11563.7|11552.2|11550.2|4
1654281000000|2022-06-03 18:30:00|11565.2|11563.2|11557.7|11555.7|11565.2|11563.2|11556.2|11554.2|4
1654281300000|2022-06-03 18:35:00|11558.2|11556.2|11552.2|11550.2|11559.2|11557.2|11549.2|11547.2|2
1654281600000|2022-06-03 18:40:00|11551.7|11549.7|11555.7|11553.7|11555.7|11553.7|11551.2|11549.2|2
1654281900000|2022-06-03 18:45:00|11556.2|11554.2|11560.2|11558.2|11560.7|11558.7|11554.7|11552.7|3
1654282200000|2022-06-03 18:50:00|11560.7|11558.7|11560.2|11558.2|11562.2|11560.2|11557.7|11555.7|5
1654282500000|2022-06-03 18:55:00|11560.7|11558.7|11559.7|11557.7|11561.7|11559.7|11556.7|11554.7|5
1654282800000|2022-06-03 19:00:00|11560.2|11558.2|11559.7|11557.7|11561.7|11559.7|11553.7|11551.7|3
1654283100000|2022-06-03 19:05:00|11559.2|11557.2|11549.2|11547.2|11559.2|11557.2|11545.7|11543.7|6
1654283400000|2022-06-03 19:10:00|11549.7|11547.7|11539.2|11537.2|11550.2|11548.2|11538.2|11536.2|11
1654283700000|2022-06-03 19:15:00|11537.2|11535.2|11536.2|11534.2|11538.2|11536.2|11534.2|11532.2|11
1654284000000|2022-06-03 19:20:00|11538.2|11536.2|11538.7|11536.7|11542.7|11540.7|11537.2|11535.2|9
1654284300000|2022-06-03 19:25:00|11539.2|11537.2|11541.2|11539.2|11542.7|11540.7|11538.7|11536.7|0
1654284600000|2022-06-03 19:30:00|11540.7|11538.7|11540.7|11538.7|11544.7|11542.7|11539.2|11537.2|6
1654284900000|2022-06-03 19:35:00|11541.2|11539.2|11548.7|11546.7|11550.7|11548.7|11539.7|11537.7|3
1654285200000|2022-06-03 19:40:00|11548.2|11546.2|11539.7|11537.7|11548.7|11546.7|11538.7|11536.7|4
1654285500000|2022-06-03 19:45:00|11538.2|11536.2|11543.2|11541.2|11546.7|11544.7|11537.7|11535.7|6
1654285800000|2022-06-03 19:50:00|11540.2|11538.2|11559.2|11557.2|11561.2|11559.2|11537.2|11535.2|67
1654286100000|2022-06-03 19:55:00|11558.7|11556.7|11540.5|11534.5|11560.2|11558.2|11532.7|11530.7|48
1654286400000|2022-06-03 20:00:00|11543.8|11537.8|11542.9|11536.9|11545.1|11539.1|11538.6|11532.6|0
1654286700000|2022-06-03 20:05:00|11543|11537|11548|11542|11548.7|11542.7|11542.5|11536.5|0
1654287000000|2022-06-03 20:10:00|11548.4|11542.4|11550.7|11544.7|11551.6|11545.6|11547.1|11541.1|0
1654287300000|2022-06-03 20:15:00|11550.3|11544.3|11546.8|11540.8|11550.3|11544.3|11545.2|11539.2|0
1654287600000|2022-06-03 20:20:00|11547|11541|11547.5|11541.5|11549.1|11543.1|11546.8|11540.8|0
1654287900000|2022-06-03 20:25:00|11547.7|11541.7|11546.1|11540.1|11548|11542|11545.2|11539.2|0
1654288200000|2022-06-03 20:30:00|11545.7|11539.7|11545.5|11539.5|11546.8|11540.8|11544.1|11538.1|0
1654288500000|2022-06-03 20:35:00|11545.7|11539.7|11547.5|11541.5|11547.7|11541.7|11544.8|11538.8|0
1654288800000|2022-06-03 20:40:00|11547.7|11541.7|11548.2|11542.2|11548.4|11542.4|11547.1|11541.1|0
1654289100000|2022-06-03 20:45:00|11548|11542|11549.4|11543.4|11549.4|11543.4|11546.6|11540.6|0
1654289400000|2022-06-03 20:50:00|11549.6|11543.6|11546.4|11540.4|11550|11544|11545.7|11539.7|0
1654289700000|2022-06-03 20:55:00|11546.8|11540.8|11546|11540|11547.1|11541.1|11544.5|11538.5|0
1654466400000|2022-06-05 22:00:00|11554.5|11548.5|11556.1|11550.1|11557.8|11551.8|11553.2|11547.2|0
1654466700000|2022-06-05 22:05:00|11555.9|11549.9|11552.6|11546.6|11558.3|11552.3|11552.1|11546.1|0
1654467000000|2022-06-05 22:10:00|11552.4|11546.4|11547.8|11541.8|11552.4|11546.4|11547.1|11541.1|0
1654467300000|2022-06-05 22:15:00|11547.6|11541.6|11545.6|11539.6|11549.1|11543.1|11544.7|11538.7|0
1654467600000|2022-06-05 22:20:00|11545.8|11539.8|11546.4|11540.4|11548.7|11542.7|11545.6|11539.6|0
1654467900000|2022-06-05 22:25:00|11546.5|11540.5|11543.2|11537.2|11549.1|11543.1|11542.3|11536.3|0
1654468200000|2022-06-05 22:30:00|11543.4|11537.4|11543|11537|11545.1|11539.1|11541.9|11535.9|0
1654468500000|2022-06-05 22:35:00|11543.2|11537.2|11547.6|11541.6|11548.4|11542.4|11543.2|11537.2|0
1654468800000|2022-06-05 22:40:00|11547.7|11541.7|11546.7|11540.7|11549.1|11543.1|11546|11540|0
1654469100000|2022-06-05 22:45:00|11546.9|11540.9|11548.4|11542.4|11549.1|11543.1|11546.9|11540.9|0
1654469400000|2022-06-05 22:50:00|11548.6|11542.6|11546.7|11540.7|11549.1|11543.1|11546.7|11540.7|0
1654469700000|2022-06-05 22:55:00|11547.1|11541.1|11547.5|11541.5|11547.6|11541.6|11545.6|11539.6|0
1654470000000|2022-06-05 23:00:00|11547.6|11541.6|11546|11540|11547.6|11541.6|11544.3|11538.3|0
1654470300000|2022-06-05 23:05:00|11545.8|11539.8|11546.2|11540.2|11547.5|11541.5|11545.3|11539.3|0
1654470600000|2022-06-05 23:10:00|11546.4|11540.4|11547.5|11541.5|11547.6|11541.6|11546.4|11540.4|0
1654470900000|2022-06-05 23:15:00|11547.6|11541.6|11547.5|11541.5|11547.6|11541.6|11546.7|11540.7|0
1654471200000|2022-06-05 23:20:00|11547.4|11541.4|11547.6|11541.6|11547.6|11541.6|11546.7|11540.7|0
1654471500000|2022-06-05 23:25:00|11547.5|11541.5|11547.5|11541.5|11547.6|11541.6|11547.1|11541.1|0
1654471800000|2022-06-05 23:30:00|11547.6|11541.6|11547.1|11541.1|11548|11542|11547.1|11541.1|0
1654472100000|2022-06-05 23:35:00|11547.5|11541.5|11544.5|11538.5|11547.5|11541.5|11542.7|11536.7|0
1654472400000|2022-06-05 23:40:00|11544.7|11538.7|11547.6|11541.6|11547.6|11541.6|11544.3|11538.3|0
1654472700000|2022-06-05 23:45:00|11547.7|11541.7|11551.5|11545.5|11553.2|11547.2|11547.7|11541.7|0
1654473000000|2022-06-05 23:50:00|11551.9|11545.9|11549.5|11543.5|11551.9|11545.9|11548.7|11542.7|0
1654473300000|2022-06-05 23:55:00|11549.1|11543.1|11547.5|11541.5|11549.7|11543.7|11547.1|11541.1|0
1654473600000|2022-06-06 00:00:00|11547.4|11541.4|11550|11544|11551.9|11545.9|11541.9|11535.9|0
1654473900000|2022-06-06 00:05:00|11549.7|11543.7|11551.9|11545.9|11552.4|11546.4|11548|11542|0
1654474200000|2022-06-06 00:10:00|11551.5|11545.5|11554.5|11548.5|11554.5|11548.5|11551.5|11545.5|0
1654474500000|2022-06-06 00:15:00|11547.4|11541.4|11550.5|11544.5|11553|11547|11546.9|11540.9|0
1654474800000|2022-06-06 00:20:00|11550|11544|11553.4|11547.4|11553.4|11547.4|11547.5|11541.5|0
1654475100000|2022-06-06 00:25:00|11552.9|11546.9|11548.5|11542.5|11552.9|11546.9|11547.5|11541.5|0
1654475400000|2022-06-06 00:30:00|11548.9|11542.9|11546.6|11540.6|11549.5|11543.5|11545.6|11539.6|0
1654475700000|2022-06-06 00:35:00|11546.1|11540.1|11541.7|11535.7|11547.5|11541.5|11541.7|11535.7|0
1654476000000|2022-06-06 00:40:00|11540.8|11534.8|11543.6|11537.6|11545.6|11539.6|11539.7|11533.7|0
1654476300000|2022-06-06 00:45:00|11549.1|11543.1|11552.7|11546.7|11552.8|11546.8|11547.2|11541.2|0
1654476600000|2022-06-06 00:50:00|11552.8|11546.8|11553|11547|11553|11547|11550.9|11544.9|0
1654476900000|2022-06-06 00:55:00|11551.2|11545.2|11553|11547|11554.8|11548.8|11551.2|11545.2|0
1654477200000|2022-06-06 01:00:00|11552.9|11546.9|11549.4|11543.4|11553|11547|11547.5|11541.5|0
1654477500000|2022-06-06 01:05:00|11549.3|11543.3|11551.2|11545.2|11551.2|11545.2|11547.5|11541.5|0
1654477800000|2022-06-06 01:10:00|11549.4|11543.4|11554.8|11548.8|11554.9|11548.9|11549.4|11543.4|0
1654478100000|2022-06-06 01:15:00|11550.6|11544.6|11550.8|11544.8|11553.7|11547.7|11549.8|11543.8|0
1654478400000|2022-06-06 01:20:00|11550.3|11544.3|11549.8|11543.8|11553.7|11547.7|11549.8|11543.8|0
1654478700000|2022-06-06 01:25:00|11550.6|11544.6|11551.7|11545.7|11551.8|11545.8|11549.8|11543.8|0
1654479000000|2022-06-06 01:30:00|11554.9|11548.9|11547.7|11541.7|11554.9|11548.9|11545.8|11539.8|0
1654479300000|2022-06-06 01:35:00|11547.6|11541.6|11549.5|11543.5|11549.5|11543.5|11545.9|11539.9|0
1654479600000|2022-06-06 01:40:00|11549.4|11543.4|11549.5|11543.5|11551.3|11545.3|11547.6|11541.6|0
1654479900000|2022-06-06 01:45:00|11542|11536|11549.8|11543.8|11549.8|11543.8|11542|11536|0
1654480200000|2022-06-06 01:50:00|11550.6|11544.6|11553.7|11547.7|11555.7|11549.7|11550.6|11544.6|0
1654480500000|2022-06-06 01:55:00|11554.7|11548.7|11555.7|11549.7|11555.7|11549.7|11551.8|11545.8|0
1654480800000|2022-06-06 02:00:00|11556.5|11550.5|11556.1|11550.1|11560|11554|11554.1|11548.1|0
1654481100000|2022-06-06 02:05:00|11556.5|11550.5|11558|11552|11560|11554|11556.1|11550.1|0
1654481400000|2022-06-06 02:10:00|11558.9|11552.9|11560|11554|11561.9|11555.9|11558.9|11552.9|0
1654481700000|2022-06-06 02:15:00|11559.1|11553.1|11560|11554|11560|11554|11558|11552|0
1654482000000|2022-06-06 02:20:00|11560.8|11554.8|11558|11552|11561.9|11555.9|11558|11552|0
1654482300000|2022-06-06 02:25:00|11557.2|11551.2|11558|11552|11560|11554|11556.1|11550.1|0
1654482600000|2022-06-06 02:30:00|11562.6|11556.6|11564.4|11558.4|11566.2|11560.2|11560.8|11554.8|0
1654482900000|2022-06-06 02:35:00|11564.5|11558.5|11568.1|11562.1|11568.1|11562.1|11564.5|11558.5|0
1654483200000|2022-06-06 02:40:00|11567.2|11561.2|11569.8|11563.8|11569.9|11563.9|11566.3|11560.3|0
1654483500000|2022-06-06 02:45:00|11569.9|11563.9|11568|11562|11569.9|11563.9|11568|11562|0
1654483800000|2022-06-06 02:50:00|11568.1|11562.1|11569.8|11563.8|11569.9|11563.9|11568|11562|0
1654484100000|2022-06-06 02:55:00|11568.1|11562.1|11568.1|11562.1|11569.9|11563.9|11568.1|11562.1|0
1654484400000|2022-06-06 03:00:00|11569|11563|11566.3|11560.3|11569|11563|11566.2|11560.2|0
1654484700000|2022-06-06 03:05:00|11568.1|11562.1|11569.9|11563.9|11569.9|11563.9|11568.1|11562.1|0
1654485000000|2022-06-06 03:10:00|11569.8|11563.8|11569.9|11563.9|11569.9|11563.9|11568.1|11562.1|0
1654485300000|2022-06-06 03:15:00|11571.7|11565.7|11571.7|11565.7|11573.5|11567.5|11569.9|11563.9|0
1654485600000|2022-06-06 03:20:00|11570.8|11564.8|11571.7|11565.7|11573.5|11567.5|11570.8|11564.8|0
1654486200000|2022-06-06 03:30:00|11568.2|11562.2|11571.7|11565.7|11571.7|11565.7|11567.8|11561.8|0
1654486500000|2022-06-06 03:35:00|11572.5|11566.5|11571.7|11565.7|11573.6|11567.6|11569.7|11563.7|0
1654486800000|2022-06-06 03:40:00|11571.3|11565.3|11571.7|11565.7|11572.7|11566.7|11570.7|11564.7|0
1654487100000|2022-06-06 03:45:00|11576.2|11570.2|11575.4|11569.4|11577.1|11571.1|11575.3|11569.3|0
1654487400000|2022-06-06 03:50:00|11575.3|11569.3|11573.5|11567.5|11575.3|11569.3|11573.5|11567.5|0
1654488000000|2022-06-06 04:00:00|11568.9|11562.9|11567.8|11561.8|11568.9|11562.9|11565.8|11559.8|0
1654488300000|2022-06-06 04:05:00|11568.6|11562.6|11571.7|11565.7|11571.7|11565.7|11568.6|11562.6|0
1654488600000|2022-06-06 04:10:00|11572.1|11566.1|11575.6|11569.6|11575.6|11569.6|11571.7|11565.7|0
1654488900000|2022-06-06 04:15:00|11576|11570|11577.5|11571.5|11577.5|11571.5|11573.6|11567.6|0
1654489200000|2022-06-06 04:20:00|11576.7|11570.7|11576.6|11570.6|11577.5|11571.5|11575.6|11569.6|0
1654489500000|2022-06-06 04:25:00|11577|11571|11579.5|11573.5|11579.5|11573.5|11577|11571|0
1654489800000|2022-06-06 04:30:00|11581.6|11575.6|11582.5|11576.5|11582.5|11576.5|11580.7|11574.7|0
1654490100000|2022-06-06 04:35:00|11581.6|11575.6|11582.5|11576.5|11582.5|11576.5|11581.6|11575.6|0
1654490400000|2022-06-06 04:40:00|11580.7|11574.7|11580.7|11574.7|11581.6|11575.6|11580.7|11574.7|0
1654490700000|2022-06-06 04:45:00|11580.8|11574.8|11582.5|11576.5|11582.5|11576.5|11580.7|11574.7|0
1654491000000|2022-06-06 04:50:00|11580.7|11574.7|11580.7|11574.7|11582.5|11576.5|11578.9|11572.9|0
1654491300000|2022-06-06 04:55:00|11578.9|11572.9|11580.7|11574.7|11580.7|11574.7|11578.9|11572.9|0
1654491600000|2022-06-06 05:00:00|11578|11572|11578.5|11572.5|11579.5|11573.5|11577.5|11571.5|0
1654491900000|2022-06-06 05:05:00|11578.9|11572.9|11581.6|11575.6|11581.6|11575.6|11578.5|11572.5|0
1654492200000|2022-06-06 05:10:00|11581.5|11575.5|11577.6|11571.6|11581.6|11575.6|11577.6|11571.6|0
1654492500000|2022-06-06 05:15:00|11579.9|11573.9|11577.2|11571.2|11579.9|11573.9|11577.1|11571.1|0
1654492800000|2022-06-06 05:20:00|11577.1|11571.1|11577.2|11571.2|11577.2|11571.2|11575.3|11569.3|0
1654493100000|2022-06-06 05:25:00|11577.1|11571.1|11577.1|11571.1|11577.2|11571.2|11573.5|11567.5|0
1654493400000|2022-06-06 05:30:00|11575.4|11569.4|11577.2|11571.2|11579|11573|11575.3|11569.3|0
1654493700000|2022-06-06 05:35:00|11579|11573|11580.8|11574.8|11580.8|11574.8|11577.2|11571.2|0
1654494000000|2022-06-06 05:40:00|11579|11573|11579.1|11573.1|11579.1|11573.1|11579|11573|0
1654494300000|2022-06-06 05:45:00|11574.8|11568.8|11569.9|11563.9|11575.7|11569.7|11569.9|11563.9|0
1654494600000|2022-06-06 05:50:00|11570.3|11564.3|11569.9|11563.9|11570.8|11564.8|11567.9|11561.9|0
1654494900000|2022-06-06 05:55:00|11570.3|11564.3|11570.2|11564.2|11573.8|11567.8|11569.9|11563.9|0
1654495200000|2022-06-06 06:00:00|11570.8|11564.8|11583.2|11577.2|11583.2|11577.2|11568.5|11562.5|0
1654495500000|2022-06-06 06:05:00|11581|11575|11578.8|11572.8|11581|11575|11574.2|11568.2|0
1654495800000|2022-06-06 06:10:00|11579.9|11573.9|11576.4|11570.4|11579.9|11573.9|11576.4|11570.4|0
1654496100000|2022-06-06 06:15:00|11577.1|11571.1|11580.7|11574.7|11582.5|11576.5|11575.3|11569.3|0
1654496400000|2022-06-06 06:20:00|11581.6|11575.6|11584.1|11578.1|11584.3|11578.3|11581.6|11575.6|0
1654496700000|2022-06-06 06:25:00|11585.8|11579.8|11585.9|11579.9|11585.9|11579.9|11584|11578|0
1654497000000|2022-06-06 06:30:00|11587.7|11581.7|11587.5|11581.5|11594.9|11588.9|11587.5|11581.5|0
1654497300000|2022-06-06 06:35:00|11589.3|11583.3|11592.9|11586.9|11592.9|11586.9|11587.5|11581.5|0
1654497600000|2022-06-06 06:40:00|11594.7|11588.7|11592|11586|11594.7|11588.7|11591.1|11585.1|0
1654497900000|2022-06-06 06:45:00|11592.9|11586.9|11591.2|11585.2|11594.7|11588.7|11589.4|11583.4|0
1654498200000|2022-06-06 06:50:00|11589.4|11583.4|11591.2|11585.2|11593|11587|11587.6|11581.6|0
1654498500000|2022-06-06 06:55:00|11592.1|11586.1|11598.1|11592.1|11598.2|11592.2|11592.1|11586.1|0
1654498800000|2022-06-06 07:00:00|11598.2|11592.2|11609.2|11603.2|11610.9|11604.9|11592.8|11586.8|0
1654499100000|2022-06-06 07:05:00|11611|11605|11609.2|11603.2|11611|11605|11605.6|11599.6|0
1654499400000|2022-06-06 07:10:00|11611|11605|11605.7|11599.7|11611|11605|11603.8|11597.8|0
1654499700000|2022-06-06 07:15:00|11603.9|11597.9|11600.4|11594.4|11604|11598|11598.2|11592.2|0
1654500000000|2022-06-06 07:20:00|11601.3|11595.3|11609.4|11603.4|11612.9|11606.9|11596.8|11590.8|0
1654500300000|2022-06-06 07:25:00|11611.1|11605.1|11602.2|11596.2|11611.2|11605.2|11600.4|11594.4|0
1654500600000|2022-06-06 07:30:00|11600.4|11594.4|11596.6|11590.6|11600.4|11594.4|11593.2|11587.2|0
1654500900000|2022-06-06 07:35:00|11596.5|11590.5|11598.5|11592.5|11598.5|11592.5|11593|11587|0
1654501200000|2022-06-06 07:40:00|11600.3|11594.3|11598.4|11592.4|11602|11596|11596.6|11590.6|0
1654501500000|2022-06-06 07:45:00|11596.6|11590.6|11602|11596|11603.8|11597.8|11596.6|11590.6|0
1654501800000|2022-06-06 07:50:00|11600.2|11594.2|11609.4|11603.4|11613.1|11607.1|11600.2|11594.2|0
1654502100000|2022-06-06 07:55:00|11607.6|11601.6|11613.1|11607.1|11613.1|11607.1|11607.6|11601.6|0
1654502400000|2022-06-06 08:00:00|11613|11607|11620|11614|11622.1|11616.1|11613|11607|0
1654502700000|2022-06-06 08:05:00|11621.8|11615.8|11620.4|11614.4|11623.5|11617.5|11614.6|11608.6|0
1654503000000|2022-06-06 08:10:00|11618.7|11612.7|11622.6|11616.6|11626.2|11620.2|11618.6|11612.6|0
1654503300000|2022-06-06 08:15:00|11624.4|11618.4|11617.3|11611.3|11626.3|11620.3|11615.5|11609.5|0
1654503600000|2022-06-06 08:20:00|11619.1|11613.1|11620.9|11614.9|11620.9|11614.9|11617.3|11611.3|0
1654503900000|2022-06-06 08:25:00|11622.6|11616.6|11626.2|11620.2|11626.2|11620.2|11620.9|11614.9|0
1654504200000|2022-06-06 08:30:00|11626.3|11620.3|11622.6|11616.6|11628.1|11622.1|11622.6|11616.6|0
1654504500000|2022-06-06 08:35:00|11624.4|11618.4|11626.1|11620.1|11626.1|11620.1|11624.3|11618.3|0
1654504800000|2022-06-06 08:40:00|11627.9|11621.9|11629.4|11623.4|11633.3|11627.3|11627.9|11621.9|0
1654505100000|2022-06-06 08:45:00|11627.6|11621.6|11629.5|11623.5|11629.5|11623.5|11625.8|11619.8|0
1654505400000|2022-06-06 08:50:00|11629.4|11623.4|11634.8|11628.8|11634.8|11628.8|11627.6|11621.6|0
1654505700000|2022-06-06 08:55:00|11633|11627|11631|11625|11633|11627|11631|11625|0
1654506000000|2022-06-06 09:00:00|11631.1|11625.1|11628.8|11622.8|11632.8|11626.8|11627|11621|0
1654506300000|2022-06-06 09:05:00|11630.5|11624.5|11626.3|11620.3|11630.6|11624.6|11626.3|11620.3|0
1654506600000|2022-06-06 09:10:00|11628|11622|11626.1|11620.1|11628.1|11622.1|11624.5|11618.5|0
1654506900000|2022-06-06 09:15:00|11626|11620|11624.2|11618.2|11626|11620|11622.4|11616.4|0
1654507200000|2022-06-06 09:20:00|11622.4|11616.4|11625.9|11619.9|11626|11620|11622.4|11616.4|0
1654507500000|2022-06-06 09:25:00|11626|11620|11626|11620|11626|11620|11622.3|11616.3|0
1654507800000|2022-06-06 09:30:00|11624.2|11618.2|11626|11620|11626|11620|11622.4|11616.4|0
1654508100000|2022-06-06 09:35:00|11625.9|11619.9|11617|11611|11625.9|11619.9|11616.9|11610.9|0
1654508400000|2022-06-06 09:40:00|11616.9|11610.9|11616.9|11610.9|11620.5|11614.5|11615.1|11609.1|0
1654508700000|2022-06-06 09:45:00|11617|11611|11622.4|11616.4|11624.1|11618.1|11617|11611|0
1654509000000|2022-06-06 09:50:00|11622.3|11616.3|11618.7|11612.7|11622.4|11616.4|11618.7|11612.7|0
1654509300000|2022-06-06 09:55:00|11618.8|11612.8|11622.4|11616.4|11622.4|11616.4|11616.9|11610.9|0
1654509600000|2022-06-06 10:00:00|11622.3|11616.3|11623.8|11617.8|11625.6|11619.6|11620.1|11614.1|0
1654509900000|2022-06-06 10:05:00|11625.5|11619.5|11625.6|11619.6|11625.6|11619.6|11623.7|11617.7|0
1654510200000|2022-06-06 10:10:00|11625.5|11619.5|11623.8|11617.8|11627.3|11621.3|11622|11616|0
1654510500000|2022-06-06 10:15:00|11622|11616|11623.7|11617.7|11625.5|11619.5|11621.9|11615.9|0
1654510800000|2022-06-06 10:20:00|11621.9|11615.9|11623.8|11617.8|11625.5|11619.5|11621.9|11615.9|0
1654511100000|2022-06-06 10:25:00|11625.6|11619.6|11625.5|11619.5|11627.3|11621.3|11623.7|11617.7|0
1654511400000|2022-06-06 10:30:00|11625.6|11619.6|11625.6|11619.6|11625.6|11619.6|11623.7|11617.7|0
1654511700000|2022-06-06 10:35:00|11626.5|11620.5|11623.7|11617.7|11627.4|11621.4|11623.7|11617.7|0
1654512000000|2022-06-06 10:40:00|11623.8|11617.8|11623.8|11617.8|11625.5|11619.5|11622|11616|0
1654512300000|2022-06-06 10:45:00|11622|11616|11621.5|11615.5|11623.8|11617.8|11620.2|11614.2|0
1654512600000|2022-06-06 10:50:00|11619.7|11613.7|11623.3|11617.3|11623.3|11617.3|11619.7|11613.7|0
1654512900000|2022-06-06 10:55:00|11625.1|11619.1|11623.3|11617.3|11625.1|11619.1|11623.3|11617.3|0
1654513200000|2022-06-06 11:00:00|11623.2|11617.2|11623.2|11617.2|11623.3|11617.3|11621.5|11615.5|0
1654513500000|2022-06-06 11:05:00|11621.5|11615.5|11623.2|11617.2|11625|11619|11621.5|11615.5|0
1654513800000|2022-06-06 11:10:00|11623.3|11617.3|11621.5|11615.5|11623.3|11617.3|11621.5|11615.5|0
1654514100000|2022-06-06 11:15:00|11619.7|11613.7|11621.5|11615.5|11623.3|11617.3|11617.9|11611.9|0
1654514400000|2022-06-06 11:20:00|11621.6|11615.6|11626.9|11620.9|11627|11621|11621.5|11615.5|0
1654514700000|2022-06-06 11:25:00|11627|11621|11623.4|11617.4|11627|11621|11623.3|11617.3|0
1654515000000|2022-06-06 11:30:00|11625.1|11619.1|11625.1|11619.1|11625.2|11619.2|11623.3|11617.3|0
1654515300000|2022-06-06 11:35:00|11626|11620|11625.1|11619.1|11626.9|11620.9|11623.3|11617.3|0
1654515600000|2022-06-06 11:40:00|11623.3|11617.3|11620.8|11614.8|11623.3|11617.3|11620.8|11614.8|0
1654515900000|2022-06-06 11:45:00|11622.6|11616.6|11618.8|11612.8|11622.6|11616.6|11617|11611|0
1654516200000|2022-06-06 11:50:00|11620.6|11614.6|11625.1|11619.1|11625.1|11619.1|11618.8|11612.8|0
1654516500000|2022-06-06 11:55:00|11626.8|11620.8|11632.2|11626.2|11632.2|11626.2|11625|11619|0
1654516800000|2022-06-06 12:00:00|11632.3|11626.3|11628.5|11622.5|11633.9|11627.9|11628.5|11622.5|0
1654517100000|2022-06-06 12:05:00|11630.3|11624.3|11632.1|11626.1|11632.2|11626.2|11626.7|11620.7|0
1654517400000|2022-06-06 12:10:00|11633.9|11627.9|11636.9|11630.9|11637|11631|11632.1|11626.1|0
1654517700000|2022-06-06 12:15:00|11637|11631|11636.9|11630.9|11638.7|11632.7|11636.9|11630.9|0
1654518000000|2022-06-06 12:20:00|11635.1|11629.1|11634.9|11628.9|11636.9|11630.9|11633.2|11627.2|0
1654518300000|2022-06-06 12:25:00|11635|11629|11640.2|11634.2|11642.1|11636.1|11634.9|11628.9|0
1654518600000|2022-06-06 12:30:00|11638.4|11632.4|11642.1|11636.1|11643.8|11637.8|11638.4|11632.4|0
1654518900000|2022-06-06 12:35:00|11642.2|11636.2|11645.7|11639.7|11645.7|11639.7|11642.1|11636.1|0
1654519200000|2022-06-06 12:40:00|11644|11638|11645.4|11639.4|11645.7|11639.7|11642.1|11636.1|0
1654519500000|2022-06-06 12:45:00|11645.5|11639.5|11647.3|11641.3|11651|11645|11645.4|11639.4|0
1654519800000|2022-06-06 12:50:00|11647.2|11641.2|11644.9|11638.9|11647.2|11641.2|11644.9|11638.9|0
1654520100000|2022-06-06 12:55:00|11643.1|11637.1|11644.7|11638.7|11646.7|11640.7|11642.9|11636.9|0
1654520400000|2022-06-06 13:00:00|11642.9|11636.9|11643.2|11637.2|11644.9|11638.9|11641.3|11635.3|0
1654520700000|2022-06-06 13:05:00|11643.1|11637.1|11643.3|11637.3|11645.1|11639.1|11643.1|11637.1|0
1654521000000|2022-06-06 13:10:00|11643.2|11637.2|11648.6|11642.6|11648.6|11642.6|11643.2|11637.2|0
1654521300000|2022-06-06 13:15:00|11648.5|11642.5|11644.9|11638.9|11648.6|11642.6|11644.7|11638.7|0
1654521600000|2022-06-06 13:20:00|11646.6|11640.6|11648.3|11642.3|11648.3|11642.3|11642.9|11636.9|0
1654521900000|2022-06-06 13:25:00|11646.5|11640.5|11646.5|11640.5|11648.3|11642.3|11644.7|11638.7|0
1654522200000|2022-06-06 13:30:00|11648.3|11642.3|11648.2|11642.2|11652.1|11646.1|11642.7|11636.7|0
1654522500000|2022-06-06 13:35:00|11648.3|11642.3|11644.5|11638.5|11650.1|11644.1|11640.7|11634.7|0
1654522800000|2022-06-06 13:40:00|11643.6|11637.6|11648.2|11642.2|11653.9|11647.9|11642.7|11636.7|0
1654523100000|2022-06-06 13:45:00|11648.3|11642.3|11642.7|11636.7|11650.1|11644.1|11638.9|11632.9|0
1654523400000|2022-06-06 13:50:00|11640.9|11634.9|11648|11642|11648.2|11642.2|11637.2|11631.2|0
1654523700000|2022-06-06 13:55:00|11648.1|11642.1|11655.5|11649.5|11655.5|11649.5|11646.2|11640.2|0
1654524000000|2022-06-06 14:00:00|11655.6|11649.6|11661.3|11655.3|11666.7|11660.7|11653.7|11647.7|0
1654524300000|2022-06-06 14:05:00|11663.1|11657.1|11661.2|11655.2|11666.7|11660.7|11659.4|11653.4|0
1654524600000|2022-06-06 14:10:00|11661.3|11655.3|11659.5|11653.5|11663.1|11657.1|11657.7|11651.7|0
1654524900000|2022-06-06 14:15:00|11659.6|11653.6|11654|11648|11659.6|11653.6|11650.4|11644.4|0
1654525200000|2022-06-06 14:20:00|11654.1|11648.1|11653.9|11647.9|11657.6|11651.6|11652.1|11646.1|0
1654525500000|2022-06-06 14:25:00|11652.2|11646.2|11662.8|11656.8|11664.8|11658.8|11650.3|11644.3|0
1654525800000|2022-06-06 14:30:00|11662.9|11656.9|11664.9|11658.9|11668.6|11662.6|11662.8|11656.8|0
1654526100000|2022-06-06 14:35:00|11666.7|11660.7|11661.4|11655.4|11666.7|11660.7|11661.1|11655.1|0
1654526400000|2022-06-06 14:40:00|11662.3|11656.3|11661.4|11655.4|11663.3|11657.3|11657.6|11651.6|0
1654526700000|2022-06-06 14:45:00|11661.5|11655.5|11663.3|11657.3|11665|11659|11657.8|11651.8|0
1654527000000|2022-06-06 14:50:00|11665|11659|11661.3|11655.3|11665.1|11659.1|11659.5|11653.5|0
1654527300000|2022-06-06 14:55:00|11663|11657|11663.5|11657.5|11665.3|11659.3|11661.6|11655.6|0
1654527600000|2022-06-06 15:00:00|11663.6|11657.6|11663.6|11657.6|11667.4|11661.4|11663.5|11657.5|0
1654527900000|2022-06-06 15:05:00|11663.5|11657.5|11654.4|11648.4|11665.5|11659.5|11654.4|11648.4|0
1654528200000|2022-06-06 15:10:00|11654.3|11648.3|11647|11641|11654.4|11648.4|11643.2|11637.2|0
1654528500000|2022-06-06 15:15:00|11646.9|11640.9|11632.7|11626.7|11647|11641|11632.2|11626.2|0
1654528800000|2022-06-06 15:20:00|11630.9|11624.9|11634.8|11628.8|11636.7|11630.7|11629.1|11623.1|0
1654529100000|2022-06-06 15:25:00|11634.7|11628.7|11640.2|11634.2|11640.3|11634.3|11631.2|11625.2|0
1654529400000|2022-06-06 15:30:00|11638.4|11632.4|11635.7|11629.7|11643.9|11637.9|11635.6|11629.6|0
1654529700000|2022-06-06 15:35:00|11633.9|11627.9|11630.8|11624.8|11635.7|11629.7|11628.4|11622.4|0
1654530000000|2022-06-06 15:40:00|11630.9|11624.9|11638.5|11632.5|11638.5|11632.5|11629.1|11623.1|0
1654530300000|2022-06-06 15:45:00|11638.4|11632.4|11634.7|11628.7|11643.9|11637.9|11634.7|11628.7|0
1654530600000|2022-06-06 15:50:00|11634.8|11628.8|11635.7|11629.7|11638.5|11632.5|11632.9|11626.9|0
1654530900000|2022-06-06 15:55:00|11634.8|11628.8|11634.9|11628.9|11638.5|11632.5|11634.7|11628.7|0
1654531200000|2022-06-06 16:00:00|11634.8|11628.8|11621.7|11615.7|11636.6|11630.6|11618|11612|0
1654531500000|2022-06-06 16:05:00|11620|11614|11618|11612|11623.6|11617.6|11618|11612|0
1654531800000|2022-06-06 16:10:00|11616.3|11610.3|11610.7|11604.7|11616.3|11610.3|11610.3|11604.3|0
1654532100000|2022-06-06 16:15:00|11610.6|11604.6|11612.6|11606.6|11614.4|11608.4|11607.1|11601.1|0
1654532400000|2022-06-06 16:20:00|11612.5|11606.5|11610.6|11604.6|11616.2|11610.2|11610.6|11604.6|0
1654532700000|2022-06-06 16:25:00|11610.7|11604.7|11607|11601|11612.6|11606.6|11605.2|11599.2|0
1654533000000|2022-06-06 16:30:00|11605.3|11599.3|11612.5|11606.5|11612.5|11606.5|11603.2|11597.2|0
1654533300000|2022-06-06 16:35:00|11610.7|11604.7|11617.9|11611.9|11617.9|11611.9|11610.7|11604.7|0
1654533600000|2022-06-06 16:40:00|11617|11611|11618.1|11612.1|11619.9|11613.9|11616.1|11610.1|0
1654533900000|2022-06-06 16:45:00|11618|11612|11618.1|11612.1|11619.9|11613.9|11616.2|11610.2|0
1654534200000|2022-06-06 16:50:00|11618|11612|11616.3|11610.3|11618.1|11612.1|11612.5|11606.5|0
1654534500000|2022-06-06 16:55:00|11618.1|11612.1|11621.8|11615.8|11623.6|11617.6|11618.1|11612.1|0
1654534800000|2022-06-06 17:00:00|11621.7|11615.7|11618|11612|11621.8|11615.8|11616.2|11610.2|0
1654535100000|2022-06-06 17:05:00|11619.8|11613.8|11621.7|11615.7|11623.5|11617.5|11619.8|11613.8|0
1654535400000|2022-06-06 17:10:00|11621.6|11615.6|11616.2|11610.2|11621.7|11615.7|11614.3|11608.3|0
1654535700000|2022-06-06 17:15:00|11616.1|11610.1|11614.4|11608.4|11616.2|11610.2|11610.6|11604.6|0
1654536000000|2022-06-06 17:20:00|11614.3|11608.3|11612.6|11606.6|11616.3|11610.3|11610.6|11604.6|0
1654536300000|2022-06-06 17:25:00|11612.5|11606.5|11616.2|11610.2|11616.3|11610.3|11612.5|11606.5|0
1654536600000|2022-06-06 17:30:00|11614.4|11608.4|11616.4|11610.4|11619.9|11613.9|11614.4|11608.4|0
1654536900000|2022-06-06 17:35:00|11616.3|11610.3|11622.1|11616.1|11625.7|11619.7|11614.5|11608.5|0
1654537200000|2022-06-06 17:40:00|11623.8|11617.8|11627.6|11621.6|11627.7|11621.7|11622|11616|0
1654537500000|2022-06-06 17:45:00|11627.7|11621.7|11624.1|11618.1|11627.7|11621.7|11620.4|11614.4|0
1654537800000|2022-06-06 17:50:00|11625.9|11619.9|11627.7|11621.7|11627.8|11621.8|11624.1|11618.1|0
1654538100000|2022-06-06 17:55:00|11629.5|11623.5|11632.4|11626.4|11632.4|11626.4|11629.5|11623.5|0
1654538400000|2022-06-06 18:00:00|11634.1|11628.1|11632.3|11626.3|11634.1|11628.1|11628.7|11622.7|0
1654538700000|2022-06-06 18:05:00|11630.5|11624.5|11628.7|11622.7|11632.4|11626.4|11625|11619|0
1654539000000|2022-06-06 18:10:00|11628.6|11622.6|11625|11619|11628.7|11622.7|11625|11619|0
1654539300000|2022-06-06 18:15:00|11624.9|11618.9|11624.9|11618.9|11626.8|11620.8|11621.2|11615.2|0
1654539600000|2022-06-06 18:20:00|11624.8|11618.8|11615.6|11609.6|11624.9|11618.9|11613.7|11607.7|0
1654539900000|2022-06-06 18:25:00|11613.8|11607.8|11610.1|11604.1|11615.6|11609.6|11608.2|11602.2|0
1654540200000|2022-06-06 18:30:00|11610|11604|11611.9|11605.9|11611.9|11605.9|11606.4|11600.4|0
1654540500000|2022-06-06 18:35:00|11612|11606|11609.1|11603.1|11613.7|11607.7|11608.1|11602.1|0
1654540800000|2022-06-06 18:40:00|11610|11604|11614|11608|11615.7|11609.7|11608.1|11602.1|0
1654541100000|2022-06-06 18:45:00|11613.9|11607.9|11613.9|11607.9|11617.6|11611.6|11613.9|11607.9|0
1654541400000|2022-06-06 18:50:00|11613.8|11607.8|11612.1|11606.1|11613.9|11607.9|11604.6|11598.6|0
1654541700000|2022-06-06 18:55:00|11612|11606|11612.1|11606.1|11615.8|11609.8|11610.2|11604.2|0
1654542000000|2022-06-06 19:00:00|11612|11606|11612.1|11606.1|11615.8|11609.8|11608.4|11602.4|0
1654542300000|2022-06-06 19:05:00|11612|11606|11610.2|11604.2|11613.9|11607.9|11608.3|11602.3|0
1654542600000|2022-06-06 19:10:00|11610.1|11604.1|11610.1|11604.1|11612.1|11606.1|11606.5|11600.5|0
1654542900000|2022-06-06 19:15:00|11610.2|11604.2|11606.4|11600.4|11613.9|11607.9|11606.3|11600.3|0
1654543200000|2022-06-06 19:20:00|11606.3|11600.3|11608.2|11602.2|11611.9|11605.9|11602.6|11596.6|0
1654543500000|2022-06-06 19:25:00|11610|11604|11610.2|11604.2|11612.1|11606.1|11606.6|11600.6|0
1654543800000|2022-06-06 19:30:00|11610.1|11604.1|11610.2|11604.2|11614.8|11608.8|11608.3|11602.3|0
1654544100000|2022-06-06 19:35:00|11610.3|11604.3|11608.3|11602.3|11612.1|11606.1|11604.6|11598.6|0
1654544400000|2022-06-06 19:40:00|11608.2|11602.2|11621.2|11615.2|11621.2|11615.2|11606.5|11600.5|0
1654544700000|2022-06-06 19:45:00|11619.4|11613.4|11613.8|11607.8|11621.3|11615.3|11611.9|11605.9|0
1654545000000|2022-06-06 19:50:00|11614|11608|11624.8|11618.8|11624.9|11618.9|11614|11608|0
1654545300000|2022-06-06 19:55:00|11623|11617|11617.6|11611.6|11626.8|11620.8|11617.5|11611.5|0
1654545600000|2022-06-06 20:00:00|11615.7|11609.7|11613.1|11607.1|11617|11611|11611.8|11605.8|0
1654545900000|2022-06-06 20:05:00|11613.3|11607.3|11612.9|11606.9|11615.3|11609.3|11611.8|11605.8|0
1654546200000|2022-06-06 20:10:00|11612.6|11606.6|11612.2|11606.2|11615.3|11609.3|11611.8|11605.8|0
1654546500000|2022-06-06 20:15:00|11611.8|11605.8|11615.2|11609.2|11616.1|11610.1|11611.8|11605.8|0
1654546800000|2022-06-06 20:20:00|11614.8|11608.8|11615.4|11609.4|11616.3|11610.3|11614.8|11608.8|0
1654547100000|2022-06-06 20:25:00|11615.5|11609.5|11613.9|11607.9|11615.9|11609.9|11613.5|11607.5|0
1654547400000|2022-06-06 20:30:00|11614.1|11608.1|11616.8|11610.8|11617.2|11611.2|11613.9|11607.9|0
1654547700000|2022-06-06 20:35:00|11617.2|11611.2|11618.3|11612.3|11618.7|11612.7|11615.9|11609.9|0
1654548000000|2022-06-06 20:40:00|11618.5|11612.5|11617.9|11611.9|11618.5|11612.5|11617.2|11611.2|0
1654548300000|2022-06-06 20:45:00|11617.6|11611.6|11617.6|11611.6|11618.1|11612.1|11617.2|11611.2|0
1654548600000|2022-06-06 20:50:00|11617.2|11611.2|11619.6|11613.6|11619.9|11613.9|11617.2|11611.2|0
1654548900000|2022-06-06 20:55:00|11619.8|11613.8|11617.6|11611.6|11620.3|11614.3|11617.4|11611.4|0
1654549200000|2022-06-06 21:00:00|11617.7|11611.7|11618.1|11612.1|11618.1|11612.1|11617.6|11611.6|0
1654549500000|2022-06-06 21:05:00|11618.3|11612.3|11618.3|11612.3|11618.9|11612.9|11618.1|11612.1|0
1654549800000|2022-06-06 21:10:00|11618.8|11612.8|11618.1|11612.1|11618.8|11612.8|11616.6|11610.6|0
1654550100000|2022-06-06 21:15:00|11618.5|11612.5|11617.9|11611.9|11618.7|11612.7|11617.9|11611.9|0
1654550400000|2022-06-06 21:20:00|11618.3|11612.3|11617.7|11611.7|11618.3|11612.3|11617.4|11611.4|0
1654550700000|2022-06-06 21:25:00|11617.6|11611.6|11618.1|11612.1|11618.1|11612.1|11617.6|11611.6|0
1654551000000|2022-06-06 21:30:00|11617.7|11611.7|11616.6|11610.6|11617.7|11611.7|11616.6|11610.6|0
1654551300000|2022-06-06 21:35:00|11616.3|11610.3|11616.8|11610.8|11617.4|11611.4|11616.1|11610.1|0
1654551600000|2022-06-06 21:40:00|11617|11611|11617.4|11611.4|11617.4|11611.4|11617|11611|0
1654551900000|2022-06-06 21:45:00|11617.7|11611.7|11618.1|11612.1|11618.3|11612.3|11617.7|11611.7|0
1654552200000|2022-06-06 21:50:00|11617.7|11611.7|11618.1|11612.1|11618.1|11612.1|11617.7|11611.7|0
1654552500000|2022-06-06 21:55:00|11618.7|11612.7|11618.8|11612.8|11618.8|11612.8|11618.7|11612.7|0
1654552800000|2022-06-06 22:00:00|11618.5|11612.5|11619|11613|11621.4|11615.4|11617.2|11611.2|0
1654553100000|2022-06-06 22:05:00|11619.2|11613.2|11616.8|11610.8|11620.3|11614.3|11616.8|11610.8|0
1654553400000|2022-06-06 22:10:00|11617.2|11611.2|11618.7|11612.7|11619.2|11613.2|11616.6|11610.6|0
1654553700000|2022-06-06 22:15:00|11618.5|11612.5|11616.6|11610.6|11619|11613|11615.5|11609.5|0
1654554000000|2022-06-06 22:20:00|11616.5|11610.5|11613.7|11607.7|11616.6|11610.6|11613.3|11607.3|0
1654554300000|2022-06-06 22:25:00|11613.5|11607.5|11614.3|11608.3|11615.2|11609.2|11613.2|11607.2|0
1654554600000|2022-06-06 22:30:00|11614.4|11608.4|11612.4|11606.4|11614.8|11608.8|11611.9|11605.9|0
1654554900000|2022-06-06 22:35:00|11612.6|11606.6|11610.4|11604.4|11614.3|11608.3|11609.5|11603.5|0
1654555200000|2022-06-06 22:40:00|11610.8|11604.8|11611|11605|11612.2|11606.2|11609.7|11603.7|0
1654555500000|2022-06-06 22:45:00|11610.8|11604.8|11612.1|11606.1|11613.5|11607.5|11610.8|11604.8|0
1654555800000|2022-06-06 22:50:00|11611.9|11605.9|11611.9|11605.9|11613.9|11607.9|11611.5|11605.5|0
1654556100000|2022-06-06 22:55:00|11613.6|11607.6|11611.5|11605.5|11613.6|11607.6|11610|11604|0
1654556400000|2022-06-06 23:00:00|11611.7|11605.7|11612.4|11606.4|11612.4|11606.4|11610.4|11604.4|0
1654556700000|2022-06-06 23:05:00|11612.2|11606.2|11614.4|11608.4|11614.6|11608.6|11612.1|11606.1|0
1654557000000|2022-06-06 23:10:00|11614.3|11608.3|11615.2|11609.2|11615.5|11609.5|11613.9|11607.9|0
1654557300000|2022-06-06 23:15:00|11615.5|11609.5|11615.2|11609.2|11615.5|11609.5|11614.8|11608.8|0
1654557600000|2022-06-06 23:20:00|11615.5|11609.5|11614.3|11608.3|11615.5|11609.5|11614.3|11608.3|0
1654557900000|2022-06-06 23:25:00|11614.4|11608.4|11615|11609|11615.5|11609.5|11614.3|11608.3|0
1654558200000|2022-06-06 23:30:00|11614.8|11608.8|11614.8|11608.8|11615.5|11609.5|11614.8|11608.8|0
1654558500000|2022-06-06 23:35:00|11615|11609|11614.3|11608.3|11615.5|11609.5|11613.9|11607.9|0
1654558800000|2022-06-06 23:40:00|11614.4|11608.4|11615.2|11609.2|11615.2|11609.2|11613.3|11607.3|0
1654559100000|2022-06-06 23:45:00|11615.4|11609.4|11619.9|11613.9|11619.9|11613.9|11615.2|11609.2|0
1654559400000|2022-06-06 23:50:00|11620|11614|11620.3|11614.3|11622|11616|11619|11613|0
1654559700000|2022-06-06 23:55:00|11620.1|11614.1|11618.3|11612.3|11621.6|11615.6|11618.3|11612.3|0
1654560000000|2022-06-07 00:00:00|11618.5|11612.5|11608.8|11602.8|11619|11613|11608.4|11602.4|0
1654560300000|2022-06-07 00:05:00|11608.7|11602.7|11606|11600|11608.9|11602.9|11605.6|11599.6|0
1654560600000|2022-06-07 00:10:00|11606.2|11600.2|11604.7|11598.7|11606.4|11600.4|11603.6|11597.6|0
1654560900000|2022-06-07 00:15:00|11612.2|11606.2|11612.6|11606.6|11617.1|11611.1|11610.1|11604.1|0
1654561200000|2022-06-07 00:20:00|11612.2|11606.2|11606.6|11600.6|11612.6|11606.6|11604.6|11598.6|0
1654561500000|2022-06-07 00:25:00|11606.5|11600.5|11606.6|11600.6|11608.5|11602.5|11604.6|11598.6|0
1654561800000|2022-06-07 00:30:00|11598.6|11592.6|11591.9|11585.9|11598.6|11592.6|11590.1|11584.1|0
1654562100000|2022-06-07 00:35:00|11591.8|11585.8|11597.3|11591.3|11597.4|11591.4|11591.8|11585.8|0
1654562400000|2022-06-07 00:40:00|11597.4|11591.4|11600.9|11594.9|11600.9|11594.9|11597.3|11591.3|0
1654562700000|2022-06-07 00:45:00|11607.7|11601.7|11608.1|11602.1|11608.1|11602.1|11604.2|11598.2|0
1654563000000|2022-06-07 00:50:00|11608.5|11602.5|11605.7|11599.7|11609.1|11603.1|11602.3|11596.3|0
1654563300000|2022-06-07 00:55:00|11605.2|11599.2|11606.2|11600.2|11608.1|11602.1|11604.2|11598.2|0
1654563600000|2022-06-07 01:00:00|11600.9|11594.9|11602.8|11596.8|11602.8|11596.8|11600.9|11594.9|0
1654563900000|2022-06-07 01:05:00|11602.7|11596.7|11602.7|11596.7|11604.6|11598.6|11601.8|11595.8|0
1654564200000|2022-06-07 01:10:00|11602.8|11596.8|11599.1|11593.1|11602.8|11596.8|11598.2|11592.2|0
1654564500000|2022-06-07 01:15:00|11599.2|11593.2|11602.8|11596.8|11603.7|11597.7|11598.2|11592.2|0
1654564800000|2022-06-07 01:20:00|11601|11595|11597.4|11591.4|11601|11595|11597.4|11591.4|0
1654565100000|2022-06-07 01:25:00|11597.3|11591.3|11576.9|11570.9|11597.3|11591.3|11573.2|11567.2|0
1654565400000|2022-06-07 01:30:00|11583.3|11577.3|11588.3|11582.3|11590.2|11584.2|11580.4|11574.4|0
1654565700000|2022-06-07 01:35:00|11588.2|11582.2|11592.1|11586.1|11594.1|11588.1|11588.2|11582.2|0
1654566000000|2022-06-07 01:40:00|11591.7|11585.7|11596.1|11590.1|11598|11592|11591.2|11585.2|0
1654566300000|2022-06-07 01:45:00|11596|11590|11599|11593|11600|11594|11596|11590|0
1654566600000|2022-06-07 01:50:00|11599.4|11593.4|11594.1|11588.1|11599.9|11593.9|11594.1|11588.1|0
1654566900000|2022-06-07 01:55:00|11593.3|11587.3|11592.2|11586.2|11593.3|11587.3|11588.3|11582.3|0
1654567200000|2022-06-07 02:00:00|11592.6|11586.6|11592.2|11586.2|11594.1|11588.1|11590.2|11584.2|0
1654567500000|2022-06-07 02:05:00|11593.1|11587.1|11587.3|11581.3|11593.2|11587.2|11587.3|11581.3|0
1654567800000|2022-06-07 02:10:00|11587.7|11581.7|11585.8|11579.8|11588.2|11582.2|11584.3|11578.3|0
1654568100000|2022-06-07 02:15:00|11586.2|11580.2|11585.8|11579.8|11587.8|11581.8|11585.8|11579.8|0
1654568400000|2022-06-07 02:20:00|11586.6|11580.6|11591.7|11585.7|11591.7|11585.7|11586.6|11580.6|0
1654568700000|2022-06-07 02:25:00|11591.6|11585.6|11589.7|11583.7|11591.7|11585.7|11589.7|11583.7|0
1654569000000|2022-06-07 02:30:00|11590.1|11584.1|11587.7|11581.7|11590.7|11584.7|11587.7|11581.7|0
1654569300000|2022-06-07 02:35:00|11587.8|11581.8|11587.7|11581.7|11589.7|11583.7|11585.8|11579.8|0
1654569600000|2022-06-07 02:40:00|11587.8|11581.8|11585.8|11579.8|11587.8|11581.8|11585.8|11579.8|0
1654569900000|2022-06-07 02:45:00|11578.2|11572.2|11579.9|11573.9|11580.8|11574.8|11578.1|11572.1|0
1654570200000|2022-06-07 02:50:00|11580|11574|11581.7|11575.7|11581.8|11575.8|11580|11574|0
1654570500000|2022-06-07 02:55:00|11579.9|11573.9|11581.7|11575.7|11581.7|11575.7|11579|11573|0
1654570800000|2022-06-07 03:00:00|11581.8|11575.8|11581.7|11575.7|11582.6|11576.6|11581.7|11575.7|0
1654571100000|2022-06-07 03:05:00|11583.5|11577.5|11581.7|11575.7|11583.5|11577.5|11581.7|11575.7|0
1654571400000|2022-06-07 03:10:00|11579.9|11573.9|11585.3|11579.3|11585.4|11579.4|11579.9|11573.9|0
1654571700000|2022-06-07 03:15:00|11592.5|11586.5|11595.7|11589.7|11597.5|11591.5|11592.5|11586.5|0
1654572000000|2022-06-07 03:20:00|11593.7|11587.7|11597.6|11591.6|11597.6|11591.6|11593.7|11587.7|0
1654572300000|2022-06-07 03:25:00|11597.2|11591.2|11595.7|11589.7|11599.6|11593.6|11595.7|11589.7|0
1654572600000|2022-06-07 03:30:00|11587.5|11581.5|11587.4|11581.4|11589.2|11583.2|11587.4|11581.4|0
1654572900000|2022-06-07 03:35:00|11587.5|11581.5|11589.3|11583.3|11589.3|11583.3|11585.6|11579.6|0
1654573200000|2022-06-07 03:40:00|11589.2|11583.2|11587.5|11581.5|11589.3|11583.3|11586.6|11580.6|0
1654573500000|2022-06-07 03:45:00|11587.6|11581.6|11589.3|11583.3|11589.3|11583.3|11587.6|11581.6|0
1654573800000|2022-06-07 03:50:00|11588.4|11582.4|11589.4|11583.4|11590.3|11584.3|11587.5|11581.5|0
1654574100000|2022-06-07 03:55:00|11589.3|11583.3|11585.7|11579.7|11589.4|11583.4|11585.7|11579.7|0
1654574400000|2022-06-07 04:00:00|11585.6|11579.6|11585.6|11579.6|11585.7|11579.7|11583.8|11577.8|0
1654574700000|2022-06-07 04:05:00|11584.7|11578.7|11584.7|11578.7|11585.7|11579.7|11583.8|11577.8|0
1654575000000|2022-06-07 04:10:00|11585.6|11579.6|11583.9|11577.9|11585.7|11579.7|11583.9|11577.9|0
1654575300000|2022-06-07 04:15:00|11590.3|11584.3|11589.9|11583.9|11590.9|11584.9|11587.9|11581.9|0
1654575600000|2022-06-07 04:20:00|11590.7|11584.7|11591.8|11585.8|11591.8|11585.8|11589.9|11583.9|0
1654575900000|2022-06-07 04:25:00|11591.9|11585.9|11593.8|11587.8|11593.8|11587.8|11590.9|11584.9|0
1654576200000|2022-06-07 04:30:00|11592.9|11586.9|11584|11578|11593.8|11587.8|11584|11578|0
1654576500000|2022-06-07 04:35:00|11584.9|11578.9|11586|11580|11587.9|11581.9|11584.9|11578.9|0
1654576800000|2022-06-07 04:40:00|11586.8|11580.8|11585.9|11579.9|11587.9|11581.9|11585|11579|0
1654577100000|2022-06-07 04:45:00|11580.1|11574.1|11578.4|11572.4|11580.2|11574.2|11578.3|11572.3|0
1654577400000|2022-06-07 04:50:00|11580.2|11574.2|11578.4|11572.4|11580.2|11574.2|11578.4|11572.4|0
1654577700000|2022-06-07 04:55:00|11579.3|11573.3|11582.5|11576.5|11584.3|11578.3|11579.3|11573.3|0
1654578000000|2022-06-07 05:00:00|11582.4|11576.4|11584.3|11578.3|11584.3|11578.3|11582.4|11576.4|0
1654578300000|2022-06-07 05:05:00|11584.2|11578.2|11579.7|11573.7|11584.2|11578.2|11579.7|11573.7|0
1654578600000|2022-06-07 05:10:00|11578.8|11572.8|11577|11571|11578.9|11572.9|11577|11571|0
1654578900000|2022-06-07 05:15:00|11583.4|11577.4|11586.4|11580.4|11586.4|11580.4|11582.5|11576.5|0
1654579200000|2022-06-07 05:20:00|11585.5|11579.5|11580.5|11574.5|11586.4|11580.4|11579.6|11573.6|0
1654579500000|2022-06-07 05:25:00|11580.1|11574.1|11576.5|11570.5|11580.5|11574.5|11576.5|11570.5|0
1654579800000|2022-06-07 05:30:00|11571.3|11565.3|11573.1|11567.1|11574.9|11568.9|11571.2|11565.2|0
1654580100000|2022-06-07 05:35:00|11573.2|11567.2|11573.1|11567.1|11575|11569|11571.3|11565.3|0
1654580400000|2022-06-07 05:40:00|11573.2|11567.2|11574.9|11568.9|11576.7|11570.7|11573.1|11567.1|0
1654580700000|2022-06-07 05:45:00|11574.1|11568.1|11576.7|11570.7|11576.8|11570.8|11573.1|11567.1|0
1654581000000|2022-06-07 05:50:00|11576.8|11570.8|11576.7|11570.7|11578.5|11572.5|11574.9|11568.9|0
1654581300000|2022-06-07 05:55:00|11576.8|11570.8|11576.7|11570.7|11578.6|11572.6|11576.7|11570.7|0
1654581600000|2022-06-07 06:00:00|11554.7|11552.7|11572.7|11570.7|11581.7|11579.7|11538.2|11536.2|178
1654581900000|2022-06-07 06:05:00|11572.2|11570.2|11569.2|11567.2|11581.2|11579.2|11566.2|11564.2|129
1654582200000|2022-06-07 06:10:00|11568.7|11566.7|11572.2|11570.2|11574.2|11572.2|11567.7|11565.7|36
1654582500000|2022-06-07 06:15:00|11571.7|11569.7|11563.2|11561.2|11573.2|11571.2|11563.2|11561.2|55
1654582800000|2022-06-07 06:20:00|11563.7|11561.7|11565.2|11563.2|11568.2|11566.2|11561.2|11559.2|53
1654583100000|2022-06-07 06:25:00|11565.7|11563.7|11573.7|11571.7|11576.7|11574.7|11565.2|11563.2|26
1654583400000|2022-06-07 06:30:00|11574.2|11572.2|11564.7|11562.7|11575.2|11573.2|11564.7|11562.7|6
1654583700000|2022-06-07 06:35:00|11565.2|11563.2|11567.2|11565.2|11568.7|11566.7|11564.2|11562.2|14
1654584000000|2022-06-07 06:40:00|11567.7|11565.7|11562.2|11560.2|11570.7|11568.7|11561.7|11559.7|6
1654584300000|2022-06-07 06:45:00|11561.7|11559.7|11563.7|11561.7|11563.7|11561.7|11556.2|11554.2|20
1654584600000|2022-06-07 06:50:00|11563.2|11561.2|11572.7|11570.7|11575.2|11573.2|11563.2|11561.2|36
1654584900000|2022-06-07 06:55:00|11573.2|11571.2|11559.2|11557.2|11575.7|11573.7|11559.2|11557.2|108
1654585200000|2022-06-07 07:00:00|11553.7|11551.7|11564.7|11562.7|11574.7|11572.7|11544.2|11542.2|1456
1654585500000|2022-06-07 07:05:00|11565.2|11563.2|11573.7|11571.7|11577.7|11575.7|11552.2|11550.2|533
1654585800000|2022-06-07 07:10:00|11572.7|11570.7|11562.7|11560.7|11578.2|11576.2|11559.7|11557.7|405
1654586100000|2022-06-07 07:15:00|11562.2|11560.2|11547.7|11545.7|11564.7|11562.7|11547.2|11545.2|308
1654586400000|2022-06-07 07:20:00|11546.7|11544.7|11554.7|11552.7|11555.2|11553.2|11546.2|11544.2|282
1654586700000|2022-06-07 07:25:00|11555.2|11553.2|11560.2|11558.2|11566.2|11564.2|11551.2|11549.2|357
1654587000000|2022-06-07 07:30:00|11561.2|11559.2|11554.7|11552.7|11567.2|11565.2|11552.7|11550.7|330
1654587300000|2022-06-07 07:35:00|11554.2|11552.2|11548.7|11546.7|11557.2|11555.2|11547.7|11545.7|167
1654587600000|2022-06-07 07:40:00|11548.2|11546.2|11559.2|11557.2|11562.2|11560.2|11545.7|11543.7|319
1654587900000|2022-06-07 07:45:00|11558.7|11556.7|11567.7|11565.7|11572.2|11570.2|11558.2|11556.2|300
1654588200000|2022-06-07 07:50:00|11568.2|11566.2|11551.2|11549.2|11568.2|11566.2|11551.2|11549.2|196
1654588500000|2022-06-07 07:55:00|11551.7|11549.7|11561.7|11559.7|11561.7|11559.7|11551.2|11549.2|150
1654588800000|2022-06-07 08:00:00|11561.2|11559.2|11570.2|11568.2|11571.2|11569.2|11557.7|11555.7|425
1654589100000|2022-06-07 08:05:00|11571.2|11569.2|11570.2|11568.2|11580.2|11578.2|11567.7|11565.7|421
1654589400000|2022-06-07 08:10:00|11570.7|11568.7|11565.2|11563.2|11576.7|11574.7|11564.7|11562.7|157
1654589700000|2022-06-07 08:15:00|11565.7|11563.7|11560.7|11558.7|11566.2|11564.2|11560.2|11558.2|142
1654590000000|2022-06-07 08:20:00|11560.2|11558.2|11557.2|11555.2|11561.2|11559.2|11556.7|11554.7|136
1654590300000|2022-06-07 08:25:00|11556.7|11554.7|11553.2|11551.2|11561.7|11559.7|11552.2|11550.2|100
1654590600000|2022-06-07 08:30:00|11552.7|11550.7|11555.7|11553.7|11560.2|11558.2|11551.2|11549.2|110
1654590900000|2022-06-07 08:35:00|11555.2|11553.2|11561.2|11559.2|11562.7|11560.7|11552.7|11550.7|126
1654591200000|2022-06-07 08:40:00|11560.7|11558.7|11546.2|11544.2|11561.2|11559.2|11546.2|11544.2|338
1654591500000|2022-06-07 08:45:00|11547.2|11545.2|11531.2|11529.2|11548.2|11546.2|11530.2|11528.2|496
1654591800000|2022-06-07 08:50:00|11530.2|11528.2|11537.2|11535.2|11537.2|11535.2|11530.2|11528.2|227
1654592100000|2022-06-07 08:55:00|11536.7|11534.7|11540.7|11538.7|11540.7|11538.7|11535.2|11533.2|164
1654592400000|2022-06-07 09:00:00|11540.2|11538.2|11532.2|11530.2|11543.2|11541.2|11531.2|11529.2|193
1654592700000|2022-06-07 09:05:00|11532.7|11530.7|11534.2|11532.2|11537.2|11535.2|11532.7|11530.7|133
1654593000000|2022-06-07 09:10:00|11533.7|11531.7|11529.2|11527.2|11538.7|11536.7|11529.2|11527.2|238
1654593300000|2022-06-07 09:15:00|11529.7|11527.7|11528.2|11526.2|11531.7|11529.7|11525.7|11523.7|145
1654593600000|2022-06-07 09:20:00|11527.7|11525.7|11533.2|11531.2|11535.7|11533.7|11527.2|11525.2|140
1654593900000|2022-06-07 09:25:00|11532.2|11530.2|11538.2|11536.2|11540.2|11538.2|11532.2|11530.2|128
1654594200000|2022-06-07 09:30:00|11538.7|11536.7|11538.2|11536.2|11541.2|11539.2|11535.7|11533.7|143
1654594500000|2022-06-07 09:35:00|11537.2|11535.2|11534.2|11532.2|11540.2|11538.2|11534.2|11532.2|150
1654594800000|2022-06-07 09:40:00|11532.7|11530.7|11534.2|11532.2|11535.2|11533.2|11532.2|11530.2|117
1654595100000|2022-06-07 09:45:00|11533.7|11531.7|11541.2|11539.2|11541.2|11539.2|11533.2|11531.2|105
1654595400000|2022-06-07 09:50:00|11540.7|11538.7|11537.7|11535.7|11540.7|11538.7|11536.2|11534.2|74
1654595700000|2022-06-07 09:55:00|11538.2|11536.2|11542.2|11540.2|11542.7|11540.7|11537.2|11535.2|50
1654596000000|2022-06-07 10:00:00|11541.7|11539.7|11544.7|11542.7|11545.7|11543.7|11541.2|11539.2|100
1654596300000|2022-06-07 10:05:00|11545.2|11543.2|11548.2|11546.2|11549.2|11547.2|11545.2|11543.2|84
1654596600000|2022-06-07 10:10:00|11548.7|11546.7|11544.7|11542.7|11549.7|11547.7|11544.7|11542.7|227
1654596900000|2022-06-07 10:15:00|11545.2|11543.2|11531.7|11529.7|11545.2|11543.2|11530.2|11528.2|163
1654597200000|2022-06-07 10:20:00|11532.2|11530.2|11532.2|11530.2|11536.2|11534.2|11527.2|11525.2|143
1654597500000|2022-06-07 10:25:00|11532.7|11530.7|11545.2|11543.2|11550.2|11548.2|11532.2|11530.2|107
1654597800000|2022-06-07 10:30:00|11544.7|11542.7|11551.2|11549.2|11552.2|11550.2|11544.2|11542.2|79
1654598100000|2022-06-07 10:35:00|11550.7|11548.7|11550.7|11548.7|11554.2|11552.2|11548.2|11546.2|119
1654598400000|2022-06-07 10:40:00|11551.2|11549.2|11549.2|11547.2|11552.7|11550.7|11549.2|11547.2|66
1654598700000|2022-06-07 10:45:00|11548.7|11546.7|11550.7|11548.7|11551.2|11549.2|11547.2|11545.2|78
1654599000000|2022-06-07 10:50:00|11551.2|11549.2|11549.7|11547.7|11552.2|11550.2|11548.2|11546.2|100
1654599300000|2022-06-07 10:55:00|11550.2|11548.2|11535.2|11533.2|11553.2|11551.2|11531.7|11529.7|221
1654599600000|2022-06-07 11:00:00|11534.7|11532.7|11534.2|11532.2|11540.7|11538.7|11533.2|11531.2|161
1654599900000|2022-06-07 11:05:00|11534.7|11532.7|11520.7|11518.7|11536.7|11534.7|11519.7|11517.7|218
1654600200000|2022-06-07 11:10:00|11520.2|11518.2|11513.2|11511.2|11522.2|11520.2|11510.7|11508.7|155
1654600500000|2022-06-07 11:15:00|11512.7|11510.7|11526.7|11524.7|11526.7|11524.7|11510.2|11508.2|2750
1654600800000|2022-06-07 11:20:00|11526.2|11524.2|11529.2|11527.2|11529.2|11527.2|11520.7|11518.7|164
1654601100000|2022-06-07 11:25:00|11529.7|11527.7|11530.2|11528.2|11535.7|11533.7|11528.2|11526.2|72
1654601400000|2022-06-07 11:30:00|11530.7|11528.7|11537.7|11535.7|11539.2|11537.2|11530.2|11528.2|88
1654601700000|2022-06-07 11:35:00|11537.2|11535.2|11536.2|11534.2|11538.2|11536.2|11535.2|11533.2|137
1654602000000|2022-06-07 11:40:00|11534.3|11532.3|11524.3|11522.3|11535.3|11533.3|11524.3|11522.3|120
1654602300000|2022-06-07 11:45:00|11524.8|11522.8|11520.8|11518.8|11526.8|11524.8|11519.3|11517.3|107
1654602600000|2022-06-07 11:50:00|11520.3|11518.3|11519.8|11517.8|11521.8|11519.8|11516.3|11514.3|80
1654602900000|2022-06-07 11:55:00|11520.3|11518.3|11523.8|11521.8|11527.3|11525.3|11519.8|11517.8|151
1654603200000|2022-06-07 12:00:00|11524.3|11522.3|11522.8|11520.8|11528.3|11526.3|11520.3|11518.3|122
1654603500000|2022-06-07 12:05:00|11522.3|11520.3|11524.3|11522.3|11527.8|11525.8|11522.3|11520.3|183
1654603800000|2022-06-07 12:10:00|11523.3|11521.3|11527.3|11525.3|11529.3|11527.3|11522.3|11520.3|171
1654604100000|2022-06-07 12:15:00|11529.3|11527.3|11525.8|11523.8|11530.3|11528.3|11523.3|11521.3|147
1654604400000|2022-06-07 12:20:00|11526.3|11524.3|11529.8|11527.8|11533.3|11531.3|11525.3|11523.3|92
1654604700000|2022-06-07 12:25:00|11530.3|11528.3|11529.3|11527.3|11531.3|11529.3|11526.3|11524.3|86
1654605000000|2022-06-07 12:30:00|11529.8|11527.8|11527.3|11525.3|11530.8|11528.8|11520.8|11518.8|86
1654605300000|2022-06-07 12:35:00|11526.8|11524.8|11521.3|11519.3|11529.8|11527.8|11518.3|11516.3|70
1654605600000|2022-06-07 12:40:00|11520.8|11518.8|11523.8|11521.8|11525.3|11523.3|11519.3|11517.3|119
1654605900000|2022-06-07 12:45:00|11524.3|11522.3|11522.8|11520.8|11526.3|11524.3|11520.3|11518.3|92
1654606200000|2022-06-07 12:50:00|11522.3|11520.3|11522.3|11520.3|11527.8|11525.8|11517.3|11515.3|200
1654606500000|2022-06-07 12:55:00|11522.8|11520.8|11504.8|11502.8|11522.8|11520.8|11504.3|11502.3|175
1654606800000|2022-06-07 13:00:00|11505.3|11503.3|11506.3|11504.3|11509.3|11507.3|11498.8|11496.8|240
1654607100000|2022-06-07 13:05:00|11505.3|11503.3|11499.8|11497.8|11509.3|11507.3|11497.8|11495.8|116
1654607400000|2022-06-07 13:10:00|11500.3|11498.3|11493.8|11491.8|11501.3|11499.3|11492.3|11490.3|247
1654607700000|2022-06-07 13:15:00|11494.3|11492.3|11500.8|11498.8|11502.3|11500.3|11492.3|11490.3|206
1654608000000|2022-06-07 13:20:00|11501.3|11499.3|11502.8|11500.8|11508.8|11506.8|11500.3|11498.3|109
1654608300000|2022-06-07 13:25:00|11502.3|11500.3|11506.3|11504.3|11508.3|11506.3|11500.3|11498.3|220
1654608600000|2022-06-07 13:30:00|11505.8|11503.8|11521.3|11519.3|11527.8|11525.8|11503.3|11501.3|422
1654608900000|2022-06-07 13:35:00|11522.3|11520.3|11525.8|11523.8|11531.3|11529.3|11519.3|11517.3|254
1654609200000|2022-06-07 13:40:00|11526.3|11524.3|11530.8|11528.8|11534.8|11532.8|11522.8|11520.8|205
1654609500000|2022-06-07 13:45:00|11531.3|11529.3|11522.3|11520.3|11533.3|11531.3|11518.3|11516.3|224
1654609800000|2022-06-07 13:50:00|11521.8|11519.8|11520.8|11518.8|11531.8|11529.8|11520.3|11518.3|214
1654610100000|2022-06-07 13:55:00|11521.3|11519.3|11503.3|11501.3|11524.8|11522.8|11501.3|11499.3|394
1654610400000|2022-06-07 14:00:00|11504.8|11502.8|11512.3|11510.3|11514.8|11512.8|11501.3|11499.3|287
1654610700000|2022-06-07 14:05:00|11513.3|11511.3|11510.3|11508.3|11520.3|11518.3|11509.3|11507.3|416
1654611000000|2022-06-07 14:10:00|11511|11509|11505|11503|11513|11511|11501.5|11499.5|241
1654611300000|2022-06-07 14:15:00|11505.5|11503.5|11505|11503|11507.5|11505.5|11498|11496|300
1654611600000|2022-06-07 14:20:00|11505.5|11503.5|11509.5|11507.5|11515|11513|11500.5|11498.5|481
1654611900000|2022-06-07 14:25:00|11510|11508|11523.5|11521.5|11529.5|11527.5|11508.5|11506.5|421
1654612200000|2022-06-07 14:30:00|11524|11522|11532|11530|11533|11531|11519.5|11517.5|824
1654612500000|2022-06-07 14:35:00|11532.5|11530.5|11544|11542|11549|11547|11529.5|11527.5|475
1654612800000|2022-06-07 14:40:00|11544.5|11542.5|11544|11542|11548|11546|11540|11538|375
1654613100000|2022-06-07 14:45:00|11545|11543|11549.5|11547.5|11550.5|11548.5|11542.5|11540.5|318
1654613400000|2022-06-07 14:50:00|11550|11548|11549|11547|11552|11550|11545|11543|449
1654613700000|2022-06-07 14:55:00|11548.5|11546.5|11543.5|11541.5|11550.5|11548.5|11541|11539|357
1654614000000|2022-06-07 15:00:00|11544.5|11542.5|11539.5|11537.5|11545.5|11543.5|11538.5|11536.5|327
1654614300000|2022-06-07 15:05:00|11539|11537|11545|11543|11546|11544|11538|11536|306
1654614600000|2022-06-07 15:10:00|11546|11544|11544|11542|11548|11546|11542|11540|254
1654614900000|2022-06-07 15:15:00|11543.5|11541.5|11540|11538|11546|11544|11536|11534|575
1654615200000|2022-06-07 15:20:00|11539|11537|11527.5|11525.5|11539.5|11537.5|11525|11523|653
1654615500000|2022-06-07 15:25:00|11527|11525|11533.5|11531.5|11535|11533|11520.5|11518.5|1527
1654615800000|2022-06-07 15:30:00|11534.5|11532.5|11538|11536|11539|11537|11524|11522|1469
1654616100000|2022-06-07 15:35:00|11538.5|11536.5|11543|11541|11544|11542|11532|11530|208
1654616400000|2022-06-07 15:40:00|11543.5|11541.5|11538.5|11536.5|11546|11544|11536.5|11534.5|135
1654616700000|2022-06-07 15:45:00|11538|11536|11535.5|11533.5|11545|11543|11534.5|11532.5|45
1654617000000|2022-06-07 15:50:00|11535|11533|11532.5|11530.5|11541|11539|11532|11530|38
1654617300000|2022-06-07 15:55:00|11532|11530|11544.5|11542.5|11544.5|11542.5|11532|11530|23
1654617600000|2022-06-07 16:00:00|11545.5|11543.5|11541.5|11539.5|11547.5|11545.5|11540|11538|9
1654617900000|2022-06-07 16:05:00|11541|11539|11538|11536|11541.5|11539.5|11533.5|11531.5|39
1654618200000|2022-06-07 16:10:00|11538.5|11536.5|11540.5|11538.5|11542.5|11540.5|11538|11536|22
1654618500000|2022-06-07 16:15:00|11540|11538|11540.5|11538.5|11541.5|11539.5|11533.5|11531.5|40
1654618800000|2022-06-07 16:20:00|11540|11538|11540.5|11538.5|11541.5|11539.5|11535.5|11533.5|42
1654619100000|2022-06-07 16:25:00|11540|11538|11540.5|11538.5|11545|11543|11539|11537|20
1654619400000|2022-06-07 16:30:00|11540|11538|11546|11544|11547.5|11545.5|11538.5|11536.5|22
1654619700000|2022-06-07 16:35:00|11545.5|11543.5|11546|11544|11548|11546|11544|11542|30
1654620000000|2022-06-07 16:40:00|11547.5|11545.5|11553|11551|11555.5|11553.5|11547.5|11545.5|29
1654620300000|2022-06-07 16:45:00|11553.5|11551.5|11555.5|11553.5|11556|11554|11552|11550|14
1654620600000|2022-06-07 16:50:00|11556|11554|11555|11553|11556.5|11554.5|11549.5|11547.5|9
1654620900000|2022-06-07 16:55:00|11554.5|11552.5|11554.5|11552.5|11555.5|11553.5|11552|11550|12
1654621200000|2022-06-07 17:00:00|11554|11552|11560|11558|11560|11558|11553|11551|4
1654621500000|2022-06-07 17:05:00|11559.5|11557.5|11562|11560|11562|11560|11556.5|11554.5|4
1654621800000|2022-06-07 17:10:00|11562.5|11560.5|11564.5|11562.5|11565|11563|11560.5|11558.5|26
1654622100000|2022-06-07 17:15:00|11565|11563|11565.5|11563.5|11569|11567|11563.5|11561.5|37
1654622400000|2022-06-07 17:20:00|11565|11563|11564|11562|11568|11566|11561.5|11559.5|10
1654622700000|2022-06-07 17:25:00|11564.5|11562.5|11567|11565|11567|11565|11563|11561|5
1654623000000|2022-06-07 17:30:00|11567.5|11565.5|11561.5|11559.5|11568.5|11566.5|11561.5|11559.5|15
1654623300000|2022-06-07 17:35:00|11563.5|11561.5|11560.5|11558.5|11563.5|11561.5|11556.5|11554.5|25
1654623600000|2022-06-07 17:40:00|11560|11558|11561.5|11559.5|11562|11560|11559.5|11557.5|12
1654623900000|2022-06-07 17:45:00|11561|11559|11563.5|11561.5|11566.5|11564.5|11561|11559|39
1654624200000|2022-06-07 17:50:00|11564|11562|11559|11557|11566.5|11564.5|11559|11557|12
1654624500000|2022-06-07 17:55:00|11558.5|11556.5|11556|11554|11560.5|11558.5|11554|11552|22
1654624800000|2022-06-07 18:00:00|11555.5|11553.5|11562.5|11560.5|11563|11561|11554|11552|8
1654625100000|2022-06-07 18:05:00|11563|11561|11566.5|11564.5|11568.5|11566.5|11560.5|11558.5|15
1654625400000|2022-06-07 18:10:00|11567|11565|11567.5|11565.5|11570|11568|11564.5|11562.5|31
1654625700000|2022-06-07 18:15:00|11566.5|11564.5|11562.5|11560.5|11570.5|11568.5|11561.5|11559.5|25
1654626000000|2022-06-07 18:20:00|11562|11560|11563|11561|11564|11562|11561|11559|11
1654626300000|2022-06-07 18:25:00|11563.5|11561.5|11563.5|11561.5|11564.5|11562.5|11561.5|11559.5|23
1654626600000|2022-06-07 18:30:00|11563|11561|11570|11568|11572.5|11570.5|11562|11560|13
1654626900000|2022-06-07 18:35:00|11569.5|11567.5|11569|11567|11570.5|11568.5|11569|11567|2
1654627200000|2022-06-07 18:40:00|11569.5|11567.5|11555.5|11553.5|11569.5|11567.5|11553|11551|18
1654627500000|2022-06-07 18:45:00|11555|11553|11548|11546|11558|11556|11547|11545|32
1654627800000|2022-06-07 18:50:00|11548.5|11546.5|11536.5|11534.5|11549|11547|11536|11534|225
1654628100000|2022-06-07 18:55:00|11536|11534|11539.5|11537.5|11544.5|11542.5|11532.5|11530.5|181
1654628400000|2022-06-07 19:00:00|11538|11536|11541|11539|11542.5|11540.5|11536.5|11534.5|132
1654628700000|2022-06-07 19:05:00|11541.5|11539.5|11544.5|11542.5|11549|11547|11537|11535|39
1654629000000|2022-06-07 19:10:00|11544|11542|11542.5|11540.5|11547|11545|11539.5|11537.5|20
1654629300000|2022-06-07 19:15:00|11543|11541|11544.5|11542.5|11547|11545|11541|11539|32
1654629600000|2022-06-07 19:20:00|11545|11543|11549.5|11547.5|11552|11550|11542.5|11540.5|42
1654629900000|2022-06-07 19:25:00|11550|11548|11551|11549|11555|11553|11546.5|11544.5|27
1654630200000|2022-06-07 19:30:00|11550.5|11548.5|11553.5|11551.5|11558|11556|11549.5|11547.5|30
1654630500000|2022-06-07 19:35:00|11554|11552|11558.5|11556.5|11559|11557|11553.5|11551.5|27
1654630800000|2022-06-07 19:40:00|11559|11557|11558|11556|11561|11559|11553.5|11551.5|46
1654631100000|2022-06-07 19:45:00|11559|11557|11556.5|11554.5|11562|11560|11556|11554|64
1654631400000|2022-06-07 19:50:00|11559|11557|11556|11554|11564.5|11562.5|11551|11549|112
1654631700000|2022-06-07 19:55:00|11555.5|11553.5|11563.1|11557.1|11564.8|11559|11550|11548|89
1654632000000|2022-06-07 20:00:00|11564.5|11558.5|11557|11551|11564.5|11558.5|11554.6|11548.6|0
1654632300000|2022-06-07 20:05:00|11557.2|11551.2|11558.8|11552.8|11559.9|11553.9|11556.3|11550.3|0
1654632600000|2022-06-07 20:10:00|11558.5|11552.5|11558.5|11552.5|11559.6|11553.6|11558.5|11552.5|0
1654632900000|2022-06-07 20:15:00|11558.8|11552.8|11556.3|11550.3|11558.8|11552.8|11555.5|11549.5|0
1654633200000|2022-06-07 20:20:00|11556.5|11550.5|11556.3|11550.3|11558.8|11552.8|11555.2|11549.2|0
1654633500000|2022-06-07 20:25:00|11555.9|11549.9|11553.5|11547.5|11556.6|11550.6|11553.4|11547.4|0
1654633800000|2022-06-07 20:30:00|11553.6|11547.6|11554.3|11548.3|11554.3|11548.3|11552.1|11546.1|0
1654634100000|2022-06-07 20:35:00|11553.9|11547.9|11554|11548|11554.9|11548.9|11553.4|11547.4|0
1654634400000|2022-06-07 20:40:00|11553.8|11547.8|11552.3|11546.3|11555.4|11549.4|11551.6|11545.6|0
1654634700000|2022-06-07 20:45:00|11552|11546|11552.3|11546.3|11553.8|11547.8|11552|11546|0
1654635000000|2022-06-07 20:50:00|11552|11546|11552|11546|11552.7|11546.7|11550.1|11544.1|0
1654635300000|2022-06-07 20:55:00|11551.6|11545.6|11551.4|11545.4|11552.7|11546.7|11550.9|11544.9|0
1654635600000|2022-06-07 21:00:00|11551.6|11545.6|11551.2|11545.2|11551.6|11545.6|11550.7|11544.7|0
1654635900000|2022-06-07 21:05:00|11551.4|11545.4|11551.2|11545.2|11551.6|11545.6|11551.2|11545.2|0
1654636200000|2022-06-07 21:10:00|11551.4|11545.4|11551.6|11545.6|11551.6|11545.6|11551.4|11545.4|0
1654636500000|2022-06-07 21:15:00|11551.2|11545.2|11551.8|11545.8|11552|11546|11551.2|11545.2|0
1654636800000|2022-06-07 21:20:00|11551.6|11545.6|11552.1|11546.1|11552.2|11546.2|11551.6|11545.6|0
1654637100000|2022-06-07 21:25:00|11551.6|11545.6|11552|11546|11552|11546|11550.9|11544.9|0
1654637400000|2022-06-07 21:30:00|11552.2|11546.2|11553.1|11547.1|11553.2|11547.2|11552.1|11546.1|0
1654637700000|2022-06-07 21:35:00|11553.2|11547.2|11553.8|11547.8|11554.3|11548.3|11553.2|11547.2|0
1654638000000|2022-06-07 21:40:00|11553.6|11547.6|11553.1|11547.1|11553.6|11547.6|11552.7|11546.7|0
1654638300000|2022-06-07 21:45:00|11552.9|11546.9|11553.1|11547.1|11553.1|11547.1|11552.9|11546.9|0
1654638600000|2022-06-07 21:50:00|11552.9|11546.9|11553.4|11547.4|11553.4|11547.4|11552.9|11546.9|0
1654638900000|2022-06-07 21:55:00|11553.6|11547.6|11553.6|11547.6|11553.6|11547.6|11553.2|11547.2|0
1654639200000|2022-06-07 22:00:00|11552.5|11546.5|11556.3|11550.3|11557.6|11551.6|11551.1|11545.1|0
1654639500000|2022-06-07 22:05:00|11556.5|11550.5|11554.5|11548.5|11556.5|11550.5|11553.1|11547.1|0
1654639800000|2022-06-07 22:10:00|11554.7|11548.7|11558.3|11552.3|11559.8|11553.8|11554.5|11548.5|0
1654640100000|2022-06-07 22:15:00|11558.4|11552.4|11557.2|11551.2|11559.1|11553.1|11556.2|11550.2|0
1654640400000|2022-06-07 22:20:00|11557.3|11551.3|11556.5|11550.5|11557.4|11551.4|11554.5|11548.5|0
1654640700000|2022-06-07 22:25:00|11556.9|11550.9|11556.2|11550.2|11558|11552|11554.5|11548.5|0
1654641000000|2022-06-07 22:30:00|11556.5|11550.5|11554.9|11548.9|11556.5|11550.5|11554.5|11548.5|0
1654641300000|2022-06-07 22:35:00|11555.4|11549.4|11553.4|11547.4|11555.8|11549.8|11552.7|11546.7|0
1654641600000|2022-06-07 22:40:00|11553.5|11547.5|11555.4|11549.4|11555.8|11549.8|11553.4|11547.4|0
1654641900000|2022-06-07 22:45:00|11555.8|11549.8|11553.1|11547.1|11556.2|11550.2|11552.7|11546.7|0
1654642200000|2022-06-07 22:50:00|11552.9|11546.9|11554.5|11548.5|11554.9|11548.9|11552.3|11546.3|0
1654642500000|2022-06-07 22:55:00|11554.9|11548.9|11554.5|11548.5|11554.9|11548.9|11553.4|11547.4|0
1654642800000|2022-06-07 23:00:00|11554.7|11548.7|11555.8|11549.8|11555.8|11549.8|11554.5|11548.5|0
1654643100000|2022-06-07 23:05:00|11556.2|11550.2|11555.8|11549.8|11556.5|11550.5|11555.4|11549.4|0
1654643400000|2022-06-07 23:10:00|11556.2|11550.2|11554.5|11548.5|11556.2|11550.2|11554.5|11548.5|0
1654643700000|2022-06-07 23:15:00|11554.9|11548.9|11556.2|11550.2|11556.5|11550.5|11554.9|11548.9|0
1654644000000|2022-06-07 23:20:00|11556.1|11550.1|11556.2|11550.2|11556.5|11550.5|11554.9|11548.9|0
1654644300000|2022-06-07 23:25:00|11556.5|11550.5|11556.2|11550.2|11558|11552|11556.2|11550.2|0
1654644600000|2022-06-07 23:30:00|11556.5|11550.5|11552|11546|11556.9|11550.9|11552|11546|0
1654644900000|2022-06-07 23:35:00|11551.6|11545.6|11551.6|11545.6|11553.8|11547.8|11551.2|11545.2|0
1654645200000|2022-06-07 23:40:00|11551.2|11545.2|11547.8|11541.8|11552|11546|11546.7|11540.7|0
1654645500000|2022-06-07 23:45:00|11548|11542|11545.6|11539.6|11548.9|11542.9|11545.2|11539.2|0
1654645800000|2022-06-07 23:50:00|11545.2|11539.2|11546.3|11540.3|11547.6|11541.6|11544.9|11538.9|0
1654646100000|2022-06-07 23:55:00|11546.1|11540.1|11546.3|11540.3|11547.4|11541.4|11545.6|11539.6|0
1654646400000|2022-06-08 00:00:00|11546|11540|11547.4|11541.4|11550.5|11544.5|11544.1|11538.1|0
1654646700000|2022-06-08 00:05:00|11547.6|11541.6|11547.6|11541.6|11547.8|11541.8|11544.9|11538.9|0
1654647000000|2022-06-08 00:10:00|11547.8|11541.8|11554.4|11548.4|11555.1|11549.1|11547.1|11541.1|0
1654647300000|2022-06-08 00:15:00|11555.1|11549.1|11550.8|11544.8|11561.3|11555.3|11549.8|11543.8|0
1654647600000|2022-06-08 00:20:00|11550.3|11544.3|11552.7|11546.7|11555.6|11549.6|11545.9|11539.9|0
1654647900000|2022-06-08 00:25:00|11553.1|11547.1|11553.5|11547.5|11554.6|11548.6|11551.6|11545.6|0
1654648200000|2022-06-08 00:30:00|11553.6|11547.6|11557.4|11551.4|11559.4|11553.4|11553.5|11547.5|0
1654648500000|2022-06-08 00:35:00|11558.3|11552.3|11563.3|11557.3|11565.2|11559.2|11557.4|11551.4|0
1654648800000|2022-06-08 00:40:00|11563.7|11557.7|11563.3|11557.3|11567.1|11561.1|11563.3|11557.3|0
1654649100000|2022-06-08 00:45:00|11563.8|11557.8|11562.8|11556.8|11566.5|11560.5|11561.1|11555.1|0
1654649400000|2022-06-08 00:50:00|11561.1|11555.1|11564.7|11558.7|11564.7|11558.7|11561.1|11555.1|0
1654649700000|2022-06-08 00:55:00|11566.5|11560.5|11564.6|11558.6|11566.5|11560.5|11562|11556|0
1654650000000|2022-06-08 01:00:00|11564.7|11558.7|11566.4|11560.4|11567.4|11561.4|11564.6|11558.6|0
1654650300000|2022-06-08 01:05:00|11565.5|11559.5|11566.4|11560.4|11566.5|11560.5|11564.6|11558.6|0
1654650600000|2022-06-08 01:10:00|11564.7|11558.7|11566.4|11560.4|11566.4|11560.4|11564.6|11558.6|0
1654650900000|2022-06-08 01:15:00|11568|11562|11571|11565|11573|11567|11567.1|11561.1|0
1654651200000|2022-06-08 01:20:00|11571.4|11565.4|11565.2|11559.2|11572|11566|11565.2|11559.2|0
1654651500000|2022-06-08 01:25:00|11565.6|11559.6|11565.2|11559.2|11567.1|11561.1|11561.3|11555.3|0
1654651800000|2022-06-08 01:30:00|11566|11560|11567.1|11561.1|11571|11565|11563.2|11557.2|0
1654652100000|2022-06-08 01:35:00|11567.6|11561.6|11567.1|11561.1|11571|11565|11566.2|11560.2|0
1654652400000|2022-06-08 01:40:00|11567.6|11561.6|11568.1|11562.1|11569.1|11563.1|11565.2|11559.2|0
1654652700000|2022-06-08 01:45:00|11568.5|11562.5|11565.2|11559.2|11570|11564|11561.3|11555.3|0
1654653000000|2022-06-08 01:50:00|11565.6|11559.6|11569|11563|11569.1|11563.1|11565.2|11559.2|0
1654653300000|2022-06-08 01:55:00|11569.1|11563.1|11569|11563|11571|11565|11568.1|11562.1|0
1654653600000|2022-06-08 02:00:00|11569.1|11563.1|11571|11565|11571|11565|11569|11563|0
1654653900000|2022-06-08 02:05:00|11570.2|11564.2|11571|11565|11572.9|11566.9|11569.1|11563.1|0
1654654200000|2022-06-08 02:10:00|11571.9|11565.9|11571|11565|11573|11567|11569.1|11563.1|0
1654654500000|2022-06-08 02:15:00|11571.8|11565.8|11571.8|11565.8|11571.8|11565.8|11571.8|11565.8|0
1654654800000|2022-06-08 02:20:00|11573.6|11567.6|11571.8|11565.8|11573.6|11567.6|11571.7|11565.7|0
1654655100000|2022-06-08 02:25:00|11572.7|11566.7|11571.8|11565.8|11572.7|11566.7|11571.8|11565.8|0
1654655400000|2022-06-08 02:30:00|11571.7|11565.7|11573.6|11567.6|11573.6|11567.6|11571.7|11565.7|0
1654655700000|2022-06-08 02:35:00|11573.5|11567.5|11573.6|11567.6|11573.6|11567.6|11571.8|11565.8|0
1654656000000|2022-06-08 02:40:00|11571.8|11565.8|11571.8|11565.8|11571.9|11565.9|11570|11564|0
1654656300000|2022-06-08 02:45:00|11572.5|11566.5|11567.1|11561.1|11572.5|11566.5|11565.2|11559.2|0
1654656600000|2022-06-08 02:50:00|11567.9|11561.9|11568|11562|11569|11563|11567.1|11561.1|0
1654656900000|2022-06-08 02:55:00|11567.6|11561.6|11563.2|11557.2|11569|11563|11563.2|11557.2|0
1654657200000|2022-06-08 03:00:00|11564|11558|11565.1|11559.1|11565.1|11559.1|11563.2|11557.2|0
1654657500000|2022-06-08 03:05:00|11564.7|11558.7|11561.2|11555.2|11565.1|11559.1|11561.2|11555.2|0
1654657800000|2022-06-08 03:10:00|11560.3|11554.3|11559.2|11553.2|11561.2|11555.2|11557.3|11551.3|0
1654658100000|2022-06-08 03:15:00|11558.8|11552.8|11551.4|11545.4|11559.3|11553.3|11551.4|11545.4|0
1654658400000|2022-06-08 03:20:00|11551.5|11545.5|11557.2|11551.2|11557.3|11551.3|11551.4|11545.4|0
1654658700000|2022-06-08 03:25:00|11556.4|11550.4|11557.3|11551.3|11557.3|11551.3|11551.4|11545.4|0
1654659000000|2022-06-08 03:30:00|11557.2|11551.2|11555.3|11549.3|11559.2|11553.2|11555.3|11549.3|0
1654659300000|2022-06-08 03:35:00|11556.1|11550.1|11557.2|11551.2|11559.2|11553.2|11556.1|11550.1|0
1654659600000|2022-06-08 03:40:00|11556.4|11550.4|11555.3|11549.3|11557.2|11551.2|11553.4|11547.4|0
1654659900000|2022-06-08 03:45:00|11554.3|11548.3|11557.1|11551.1|11558.9|11552.9|11554.3|11548.3|0
1654660200000|2022-06-08 03:50:00|11557|11551|11557|11551|11557.1|11551.1|11555.3|11549.3|0
1654660500000|2022-06-08 03:55:00|11556.1|11550.1|11557|11551|11557.9|11551.9|11555.2|11549.2|0
1654660800000|2022-06-08 04:00:00|11555.2|11549.2|11557|11551|11557|11551|11555.2|11549.2|0
1654661100000|2022-06-08 04:05:00|11555.2|11549.2|11555.2|11549.2|11557|11551|11555.2|11549.2|0
1654661400000|2022-06-08 04:10:00|11555.3|11549.3|11555.3|11549.3|11557|11551|11555.2|11549.2|0
1654661700000|2022-06-08 04:15:00|11555.2|11549.2|11557|11551|11558.9|11552.9|11555.2|11549.2|0
1654662000000|2022-06-08 04:20:00|11557.1|11551.1|11558.9|11552.9|11560.7|11554.7|11557|11551|0
1654662300000|2022-06-08 04:25:00|11559.8|11553.8|11560.6|11554.6|11560.7|11554.7|11558.8|11552.8|0
1654662600000|2022-06-08 04:30:00|11560.7|11554.7|11558.9|11552.9|11560.7|11554.7|11558.8|11552.8|0
1654662900000|2022-06-08 04:35:00|11558.8|11552.8|11558.8|11552.8|11558.9|11552.9|11557.1|11551.1|0
1654663200000|2022-06-08 04:40:00|11558.9|11552.9|11558.8|11552.8|11560.6|11554.6|11558.8|11552.8|0
1654663500000|2022-06-08 04:45:00|11560|11554|11559.2|11553.2|11561.1|11555.1|11559.2|11553.2|0
1654663800000|2022-06-08 04:50:00|11558.8|11552.8|11553.3|11547.3|11558.8|11552.8|11553.3|11547.3|0
1654664100000|2022-06-08 04:55:00|11553.4|11547.4|11549.5|11543.5|11553.4|11547.4|11547.5|11541.5|0
1654664400000|2022-06-08 05:00:00|11548.9|11542.9|11553.5|11547.5|11553.5|11547.5|11548|11542|0
1654664700000|2022-06-08 05:05:00|11553.4|11547.4|11558.9|11552.9|11558.9|11552.9|11553.4|11547.4|0
1654665000000|2022-06-08 05:10:00|11560.7|11554.7|11558|11552|11560.7|11554.7|11558|11552|0
1654665300000|2022-06-08 05:15:00|11558.3|11552.3|11555.3|11549.3|11559.2|11553.2|11555.3|11549.3|0
1654665600000|2022-06-08 05:20:00|11554.5|11548.5|11553.4|11547.4|11558.3|11552.3|11551.5|11545.5|0
1654665900000|2022-06-08 05:25:00|11553|11547|11552.4|11546.4|11553.4|11547.4|11549.5|11543.5|0
1654666200000|2022-06-08 05:30:00|11552.9|11546.9|11560.3|11554.3|11561.3|11555.3|11551.5|11545.5|0
1654666500000|2022-06-08 05:35:00|11559.3|11553.3|11563.2|11557.2|11563.2|11557.2|11557.4|11551.4|0
1654666800000|2022-06-08 05:40:00|11563.1|11557.1|11564.1|11558.1|11566.1|11560.1|11563.1|11557.1|0
1654667100000|2022-06-08 05:45:00|11564.5|11558.5|11565.1|11559.1|11566.1|11560.1|11563.1|11557.1|0
1654667400000|2022-06-08 05:50:00|11564.2|11558.2|11563.2|11557.2|11565.1|11559.1|11562.2|11556.2|0
1654667700000|2022-06-08 05:55:00|11562.7|11556.7|11565.1|11559.1|11567|11561|11561.2|11555.2|0
1654668000000|2022-06-08 06:00:00|11566|11564|11558|11556|11568|11566|11544.5|11542.5|63
1654668300000|2022-06-08 06:05:00|11557|11555|11562|11560|11562|11560|11553|11551|42
1654668600000|2022-06-08 06:10:00|11561.5|11559.5|11551.5|11549.5|11562|11560|11550.5|11548.5|36
1654668900000|2022-06-08 06:15:00|11552.5|11550.5|11550.5|11548.5|11555|11553|11550.5|11548.5|21
1654669200000|2022-06-08 06:20:00|11551|11549|11565|11563|11566.5|11564.5|11551|11549|25
1654669500000|2022-06-08 06:25:00|11564.5|11562.5|11563.5|11561.5|11568|11566|11562|11560|10
1654669800000|2022-06-08 06:30:00|11564|11562|11568|11566|11572|11570|11564|11562|23
1654670100000|2022-06-08 06:35:00|11567.5|11565.5|11572|11570|11572|11570|11564|11562|38
1654670400000|2022-06-08 06:40:00|11571.5|11569.5|11570.5|11568.5|11579|11577|11569.5|11567.5|98
1654670700000|2022-06-08 06:45:00|11570|11568|11566.5|11564.5|11570.5|11568.5|11563|11561|35
1654671000000|2022-06-08 06:50:00|11566|11564|11563.5|11561.5|11567.5|11565.5|11562|11560|7
1654671300000|2022-06-08 06:55:00|11563|11561|11562.5|11560.5|11564.5|11562.5|11559|11557|71
1654671600000|2022-06-08 07:00:00|11571|11569|11527.5|11525.5|11572|11570|11527|11525|1028
1654671900000|2022-06-08 07:05:00|11528|11526|11489.5|11487.5|11528|11526|11488.5|11486.5|491
1654672200000|2022-06-08 07:10:00|11490|11488|11492.5|11490.5|11495|11493|11481.5|11479.5|371
1654672500000|2022-06-08 07:15:00|11492|11490|11497.5|11495.5|11500|11498|11488|11486|324
1654672800000|2022-06-08 07:20:00|11497|11495|11480.5|11478.5|11497.5|11495.5|11479.5|11477.5|237
1654673100000|2022-06-08 07:25:00|11481|11479|11470|11468|11483|11481|11470|11468|266
1654673400000|2022-06-08 07:30:00|11470.5|11468.5|11461|11459|11472.5|11470.5|11458.5|11456.5|328
1654673700000|2022-06-08 07:35:00|11459.5|11457.5|11459.5|11457.5|11462|11460|11451|11449|267
1654674000000|2022-06-08 07:40:00|11459.6|11457.6|11461.6|11459.6|11470.6|11468.6|11459.1|11457.1|260
1654674300000|2022-06-08 07:45:00|11462.1|11460.1|11455.1|11453.1|11462.1|11460.1|11454.1|11452.1|173
1654674600000|2022-06-08 07:50:00|11454.6|11452.6|11464.1|11462.1|11466.1|11464.1|11454.1|11452.1|201
1654674900000|2022-06-08 07:55:00|11464.6|11462.6|11454.1|11452.1|11466.1|11464.1|11453.6|11451.6|145
1654675200000|2022-06-08 08:00:00|11454.6|11452.6|11460.1|11458.1|11463.1|11461.1|11454.1|11452.1|142
1654675500000|2022-06-08 08:05:00|11460.6|11458.6|11462.1|11460.1|11463.1|11461.1|11450.1|11448.1|323
1654675800000|2022-06-08 08:10:00|11462.6|11460.6|11466.6|11464.6|11469.6|11467.6|11461.6|11459.6|595
1654676100000|2022-06-08 08:15:00|11467.1|11465.1|11466.1|11464.1|11468.1|11466.1|11457.1|11455.1|157
1654676400000|2022-06-08 08:20:00|11466.6|11464.6|11475.1|11473.1|11477.1|11475.1|11465.6|11463.6|181
1654676700000|2022-06-08 08:25:00|11476.1|11474.1|11475.6|11473.6|11480.6|11478.6|11471.6|11469.6|318
1654677000000|2022-06-08 08:30:00|11475.1|11473.1|11485.1|11483.1|11486.6|11484.6|11474.6|11472.6|160
1654677300000|2022-06-08 08:35:00|11485.6|11483.6|11494.6|11492.6|11496.6|11494.6|11485.6|11483.6|118
1654677600000|2022-06-08 08:40:00|11495.1|11493.1|11489.1|11487.1|11496.1|11494.1|11485.1|11483.1|145
1654677900000|2022-06-08 08:45:00|11489.6|11487.6|11495.1|11493.1|11497.1|11495.1|11485.6|11483.6|198
1654678200000|2022-06-08 08:50:00|11495.6|11493.6|11495.6|11493.6|11499.6|11497.6|11491.1|11489.1|144
1654678500000|2022-06-08 08:55:00|11496.1|11494.1|11493.6|11491.6|11497.1|11495.1|11488.1|11486.1|387
1654678800000|2022-06-08 09:00:00|11493.1|11491.1|11484.1|11482.1|11494.1|11492.1|11484.1|11482.1|191
1654679100000|2022-06-08 09:05:00|11484.6|11482.6|11468.1|11466.1|11485.1|11483.1|11466.6|11464.6|250
1654679400000|2022-06-08 09:10:00|11468.6|11466.6|11477.1|11475.1|11479.6|11477.6|11464.1|11462.1|168
1654679700000|2022-06-08 09:15:00|11477.6|11475.6|11488.1|11486.1|11488.1|11486.1|11473.1|11471.1|206
1654680000000|2022-06-08 09:20:00|11488.6|11486.6|11494.6|11492.6|11497.6|11495.6|11488.1|11486.1|158
1654680300000|2022-06-08 09:25:00|11495.1|11493.1|11489.1|11487.1|11498.1|11496.1|11489.1|11487.1|115
1654680600000|2022-06-08 09:30:00|11489.6|11487.6|11483.1|11481.1|11490.1|11488.1|11482.1|11480.1|109
1654680900000|2022-06-08 09:35:00|11483.6|11481.6|11480.6|11478.6|11484.1|11482.1|11478.1|11476.1|68
1654681200000|2022-06-08 09:40:00|11481.1|11479.1|11485.1|11483.1|11488.1|11486.1|11478.1|11476.1|75
1654681500000|2022-06-08 09:45:00|11484.6|11482.6|11483.6|11481.6|11487.1|11485.1|11480.1|11478.1|56
1654681800000|2022-06-08 09:50:00|11483.1|11481.1|11484.6|11482.6|11487.1|11485.1|11481.1|11479.1|95
1654682100000|2022-06-08 09:55:00|11484.1|11482.1|11479.6|11477.6|11484.6|11482.6|11478.6|11476.6|46
1654682400000|2022-06-08 10:00:00|11479.1|11477.1|11477.1|11475.1|11480.1|11478.1|11471.6|11469.6|113
1654682700000|2022-06-08 10:05:00|11476.6|11474.6|11471.1|11469.1|11476.6|11474.6|11465.6|11463.6|116
1654683000000|2022-06-08 10:10:00|11470.1|11468.1|11474.6|11472.6|11476.6|11474.6|11469.1|11467.1|74
1654683300000|2022-06-08 10:15:00|11475.1|11473.1|11478.1|11476.1|11481.6|11479.6|11474.6|11472.6|69
1654683600000|2022-06-08 10:20:00|11477.1|11475.1|11479.6|11477.6|11480.1|11478.1|11475.1|11473.1|104
1654683900000|2022-06-08 10:25:00|11480.1|11478.1|11471.1|11469.1|11480.1|11478.1|11470.6|11468.6|119
1654684200000|2022-06-08 10:30:00|11471.6|11469.6|11473.1|11471.1|11476.1|11474.1|11470.1|11468.1|161
1654684500000|2022-06-08 10:35:00|11474.1|11472.1|11468.1|11466.1|11476.1|11474.1|11467.6|11465.6|102
1654684800000|2022-06-08 10:40:00|11468.6|11466.6|11468.1|11466.1|11472.1|11470.1|11466.6|11464.6|104
1654685100000|2022-06-08 10:45:00|11467.6|11465.6|11467.1|11465.1|11470.1|11468.1|11465.1|11463.1|103
1654685400000|2022-06-08 10:50:00|11466.6|11464.6|11468.6|11466.6|11472.1|11470.1|11461.1|11459.1|179
1654685700000|2022-06-08 10:55:00|11469.1|11467.1|11458.6|11456.6|11471.1|11469.1|11457.1|11455.1|139
1654686000000|2022-06-08 11:00:00|11458.1|11456.1|11455.1|11453.1|11458.6|11456.6|11452.6|11450.6|128
1654686300000|2022-06-08 11:05:00|11456.1|11454.1|11460.1|11458.1|11461.1|11459.1|11455.1|11453.1|154
1654686600000|2022-06-08 11:10:00|11459.6|11457.6|11468.1|11466.1|11469.6|11467.6|11459.1|11457.1|1594
1654686900000|2022-06-08 11:15:00|11468.6|11466.6|11465.6|11463.6|11470.1|11468.1|11462.6|11460.6|63
1654687200000|2022-06-08 11:20:00|11465.1|11463.1|11465.1|11463.1|11468.6|11466.6|11463.1|11461.1|80
1654687500000|2022-06-08 11:25:00|11464.6|11462.6|11466.1|11464.1|11467.6|11465.6|11464.1|11462.1|170
1654687800000|2022-06-08 11:30:00|11465.6|11463.6|11469.6|11467.6|11471.6|11469.6|11465.6|11463.6|90
1654688100000|2022-06-08 11:35:00|11470.1|11468.1|11468.1|11466.1|11470.1|11468.1|11467.1|11465.1|49
1654688400000|2022-06-08 11:40:00|11468.4|11466.4|11462.9|11460.9|11468.4|11466.4|11460.9|11458.9|113
1654688700000|2022-06-08 11:45:00|11462.4|11460.4|11459.9|11457.9|11463.4|11461.4|11458.4|11456.4|122
1654689000000|2022-06-08 11:50:00|11459.4|11457.4|11453.4|11451.4|11459.4|11457.4|11452.4|11450.4|110
1654689300000|2022-06-08 11:55:00|11452.9|11450.9|11456.4|11454.4|11460.4|11458.4|11452.9|11450.9|76
1654689600000|2022-06-08 12:00:00|11455.9|11453.9|11450.4|11448.4|11455.9|11453.9|11449.4|11447.4|99
1654689900000|2022-06-08 12:05:00|11449.9|11447.9|11450.4|11448.4|11455.9|11453.9|11449.9|11447.9|101
1654690200000|2022-06-08 12:10:00|11449.9|11447.9|11455.9|11453.9|11457.4|11455.4|11448.4|11446.4|109
1654690500000|2022-06-08 12:15:00|11455.4|11453.4|11450.4|11448.4|11455.4|11453.4|11447.9|11445.9|135
1654690800000|2022-06-08 12:20:00|11449.4|11447.4|11445.4|11443.4|11453.4|11451.4|11443.4|11441.4|139
1654691100000|2022-06-08 12:25:00|11444.9|11442.9|11443.9|11441.9|11447.4|11445.4|11441.4|11439.4|146
1654691400000|2022-06-08 12:30:00|11443.4|11441.4|11429.4|11427.4|11443.4|11441.4|11424.4|11422.4|296
1654691700000|2022-06-08 12:35:00|11428.9|11426.9|11432.4|11430.4|11432.4|11430.4|11423.9|11421.9|155
1654692000000|2022-06-08 12:40:00|11431.9|11429.9|11431.4|11429.4|11432.4|11430.4|11425.4|11423.4|115
1654692300000|2022-06-08 12:45:00|11430.9|11428.9|11432.4|11430.4|11433.4|11431.4|11426.4|11424.4|250
1654692600000|2022-06-08 12:50:00|11432.9|11430.9|11422.9|11420.9|11432.9|11430.9|11419.9|11417.9|226
1654692900000|2022-06-08 12:55:00|11423.4|11421.4|11421.9|11419.9|11426.4|11424.4|11420.9|11418.9|117
1654693200000|2022-06-08 13:00:00|11422.4|11420.4|11414.4|11412.4|11422.4|11420.4|11412.4|11410.4|146
1654693500000|2022-06-08 13:05:00|11413.9|11411.9|11414.4|11412.4|11420.4|11418.4|11411.4|11409.4|127
1654693800000|2022-06-08 13:10:00|11414.9|11412.9|11418.4|11416.4|11420.4|11418.4|11412.9|11410.9|202
1654694100000|2022-06-08 13:15:00|11417.9|11415.9|11414.9|11412.9|11421.4|11419.4|11410.4|11408.4|503
1654694400000|2022-06-08 13:20:00|11414.4|11412.4|11418.9|11416.9|11421.9|11419.9|11414.4|11412.4|207
1654694700000|2022-06-08 13:25:00|11419.4|11417.4|11433.4|11431.4|11433.4|11431.4|11418.9|11416.9|180
1654695000000|2022-06-08 13:30:00|11432.4|11430.4|11433.4|11431.4|11437.4|11435.4|11426.4|11424.4|640
1654695300000|2022-06-08 13:35:00|11432.9|11430.9|11441.4|11439.4|11445.4|11443.4|11422.4|11420.4|305
1654695600000|2022-06-08 13:40:00|11441.9|11439.9|11430.9|11428.9|11442.9|11440.9|11430.4|11428.4|235
1654695900000|2022-06-08 13:45:00|11431.4|11429.4|11455.4|11453.4|11464.9|11462.9|11430.4|11428.4|330
1654696200000|2022-06-08 13:50:00|11455.9|11453.9|11474.4|11472.4|11475.9|11473.9|11453.9|11451.9|313
1654696500000|2022-06-08 13:55:00|11474.9|11472.9|11468.9|11466.9|11477.4|11475.4|11467.4|11465.4|382
1654696800000|2022-06-08 14:00:00|11470.4|11468.4|11470.4|11468.4|11472.4|11470.4|11461.9|11459.9|295
1654697100000|2022-06-08 14:05:00|11470.9|11468.9|11464.9|11462.9|11473.4|11471.4|11462.9|11460.9|255
1654697400000|2022-06-08 14:10:00|11466.8|11464.8|11448.8|11446.8|11468.8|11466.8|11448.8|11446.8|310
1654697700000|2022-06-08 14:15:00|11448.3|11446.3|11457.3|11455.3|11457.8|11455.8|11440.3|11438.3|290
1654698000000|2022-06-08 14:20:00|11458.3|11456.3|11467.3|11465.3|11474.3|11472.3|11458.3|11456.3|185
1654698300000|2022-06-08 14:25:00|11467.8|11465.8|11462.8|11460.8|11472.3|11470.3|11461.8|11459.8|275
1654698600000|2022-06-08 14:30:00|11462.3|11460.3|11462.8|11460.8|11467.3|11465.3|11457.3|11455.3|243
1654698900000|2022-06-08 14:35:00|11463.3|11461.3|11465.8|11463.8|11468.3|11466.3|11460.8|11458.8|225
1654699200000|2022-06-08 14:40:00|11465.3|11463.3|11457.3|11455.3|11477.3|11475.3|11457.3|11455.3|275
1654699500000|2022-06-08 14:45:00|11457.8|11455.8|11455.3|11453.3|11459.3|11457.3|11453.3|11451.3|158
1654699800000|2022-06-08 14:50:00|11455.8|11453.8|11458.3|11456.3|11460.3|11458.3|11451.3|11449.3|146
1654700100000|2022-06-08 14:55:00|11456.8|11454.8|11461.3|11459.3|11461.3|11459.3|11453.3|11451.3|251
1654700400000|2022-06-08 15:00:00|11461.8|11459.8|11456.3|11454.3|11462.3|11460.3|11455.3|11453.3|398
1654700700000|2022-06-08 15:05:00|11456.8|11454.8|11450.8|11448.8|11457.8|11455.8|11448.3|11446.3|301
1654701000000|2022-06-08 15:10:00|11451.3|11449.3|11459.3|11457.3|11460.3|11458.3|11450.3|11448.3|273
1654701300000|2022-06-08 15:15:00|11460.3|11458.3|11462.3|11460.3|11467.3|11465.3|11458.3|11456.3|551
1654701600000|2022-06-08 15:20:00|11463.3|11461.3|11461.3|11459.3|11464.3|11462.3|11458.3|11456.3|447
1654701900000|2022-06-08 15:25:00|11460.3|11458.3|11467.8|11465.8|11471.3|11469.3|11460.3|11458.3|1082
1654702200000|2022-06-08 15:30:00|11468.3|11466.3|11466.3|11464.3|11471.8|11469.8|11456.8|11454.8|1107
1654702500000|2022-06-08 15:35:00|11467.3|11465.3|11467.8|11465.8|11469.3|11467.3|11462.3|11460.3|191
1654702800000|2022-06-08 15:40:00|11468.3|11466.3|11467.8|11465.8|11476.3|11474.3|11466.8|11464.8|70
1654703100000|2022-06-08 15:45:00|11468.3|11466.3|11469.8|11467.8|11473.8|11471.8|11467.8|11465.8|102
1654703400000|2022-06-08 15:50:00|11469.3|11467.3|11470.8|11468.8|11474.8|11472.8|11468.3|11466.3|35
1654703700000|2022-06-08 15:55:00|11470.3|11468.3|11470.8|11468.8|11473.3|11471.3|11466.3|11464.3|54
1654704000000|2022-06-08 16:00:00|11470.3|11468.3|11481.3|11479.3|11483.8|11481.8|11469.3|11467.3|204
1654704300000|2022-06-08 16:05:00|11480.8|11478.8|11475.3|11473.3|11480.8|11478.8|11472.3|11470.3|41
1654704600000|2022-06-08 16:10:00|11475.8|11473.8|11478.3|11476.3|11479.8|11477.8|11474.8|11472.8|15
1654704900000|2022-06-08 16:15:00|11477.8|11475.8|11479.3|11477.3|11481.8|11479.8|11471.8|11469.8|48
1654705200000|2022-06-08 16:20:00|11479.8|11477.8|11470.8|11468.8|11479.8|11477.8|11469.3|11467.3|11
1654705500000|2022-06-08 16:25:00|11471.3|11469.3|11468.8|11466.8|11471.3|11469.3|11461.8|11459.8|71
1654705800000|2022-06-08 16:30:00|11469.3|11467.3|11464.3|11462.3|11470.3|11468.3|11460.3|11458.3|59
1654706100000|2022-06-08 16:35:00|11464.8|11462.8|11454.3|11452.3|11466.3|11464.3|11454.3|11452.3|65
1654706400000|2022-06-08 16:40:00|11453.3|11451.3|11442.8|11440.8|11456.3|11454.3|11441.3|11439.3|48
1654706700000|2022-06-08 16:45:00|11441.8|11439.8|11451.8|11449.8|11453.3|11451.3|11438.8|11436.8|34
1654707000000|2022-06-08 16:50:00|11451.3|11449.3|11448.8|11446.8|11451.8|11449.8|11446.8|11444.8|21
1654707300000|2022-06-08 16:55:00|11449.3|11447.3|11455.3|11453.3|11458.3|11456.3|11446.3|11444.3|23
1654707600000|2022-06-08 17:00:00|11454.8|11452.8|11446.3|11444.3|11455.3|11453.3|11444.3|11442.3|32
1654707900000|2022-06-08 17:05:00|11446.8|11444.8|11448.8|11446.8|11449.3|11447.3|11442.3|11440.3|64
1654708200000|2022-06-08 17:10:00|11449.3|11447.3|11446.3|11444.3|11450.3|11448.3|11441.3|11439.3|32
1654708500000|2022-06-08 17:15:00|11445.8|11443.8|11454.3|11452.3|11457.3|11455.3|11445.3|11443.3|2
1654708800000|2022-06-08 17:20:00|11453.8|11451.8|11453.3|11451.3|11453.8|11451.8|11450.3|11448.3|2
1654709100000|2022-06-08 17:25:00|11453.8|11451.8|11444.3|11442.3|11454.3|11452.3|11444.3|11442.3|10
1654709400000|2022-06-08 17:30:00|11443.8|11441.8|11434.3|11432.3|11444.8|11442.8|11434.3|11432.3|8
1654709700000|2022-06-08 17:35:00|11433.3|11431.3|11427.3|11425.3|11433.8|11431.8|11426.3|11424.3|27
1654710000000|2022-06-08 17:40:00|11426.8|11424.8|11438.8|11436.8|11440.3|11438.3|11426.8|11424.8|7
1654710300000|2022-06-08 17:45:00|11441.3|11439.3|11445.8|11443.8|11447.8|11445.8|11438.8|11436.8|3
1654710600000|2022-06-08 17:50:00|11440.3|11438.3|11442.8|11440.8|11444.3|11442.3|11432.3|11430.3|18
1654710900000|2022-06-08 17:55:00|11442.3|11440.3|11439.3|11437.3|11446.8|11444.8|11437.8|11435.8|3
1654711200000|2022-06-08 18:00:00|11439.8|11437.8|11447.3|11445.3|11450.3|11448.3|11437.8|11435.8|28
1654711500000|2022-06-08 18:05:00|11448.3|11446.3|11442.8|11440.8|11448.8|11446.8|11440.3|11438.3|4
1654711800000|2022-06-08 18:10:00|11442.3|11440.3|11437.3|11435.3|11443.8|11441.8|11431.8|11429.8|22
1654712100000|2022-06-08 18:15:00|11437.8|11435.8|11436.3|11434.3|11441.3|11439.3|11433.8|11431.8|11
1654712400000|2022-06-08 18:20:00|11435.8|11433.8|11435.3|11433.3|11438.3|11436.3|11432.3|11430.3|25
1654712700000|2022-06-08 18:25:00|11434.8|11432.8|11428.3|11426.3|11436.3|11434.3|11422.8|11420.8|21
1654713000000|2022-06-08 18:30:00|11427.8|11425.8|11426.8|11424.8|11434.3|11432.3|11426.8|11424.8|23
1654713300000|2022-06-08 18:35:00|11426.3|11424.3|11422.8|11420.8|11427.3|11425.3|11418.3|11416.3|49
1654713600000|2022-06-08 18:40:00|11423.3|11421.3|11434.3|11432.3|11434.8|11432.8|11422.8|11420.8|17
1654713900000|2022-06-08 18:45:00|11434.8|11432.8|11437.8|11435.8|11439.8|11437.8|11434.3|11432.3|4
1654714200000|2022-06-08 18:50:00|11437.3|11435.3|11434.8|11432.8|11438.3|11436.3|11433.3|11431.3|9
1654714500000|2022-06-08 18:55:00|11435.3|11433.3|11435.3|11433.3|11436.3|11434.3|11428.3|11426.3|13
1654714800000|2022-06-08 19:00:00|11435.8|11433.8|11430.8|11428.8|11435.8|11433.8|11423.3|11421.3|26
1654715100000|2022-06-08 19:05:00|11430.3|11428.3|11424.8|11422.8|11430.3|11428.3|11422.8|11420.8|16
1654715400000|2022-06-08 19:10:00|11425.3|11423.3|11439.8|11437.8|11439.8|11437.8|11425.3|11423.3|10
1654715700000|2022-06-08 19:15:00|11439.3|11437.3|11441.8|11439.8|11443.8|11441.8|11437.8|11435.8|26
1654716000000|2022-06-08 19:20:00|11441.3|11439.3|11450.3|11448.3|11451.3|11449.3|11441.3|11439.3|26
1654716300000|2022-06-08 19:25:00|11450.8|11448.8|11447.3|11445.3|11451.3|11449.3|11445.3|11443.3|14
1654716600000|2022-06-08 19:30:00|11447.8|11445.8|11448.3|11446.3|11450.3|11448.3|11441.8|11439.8|33
1654716900000|2022-06-08 19:35:00|11447.8|11445.8|11444.3|11442.3|11449.8|11447.8|11443.3|11441.3|12
1654717200000|2022-06-08 19:40:00|11443.8|11441.8|11440.3|11438.3|11444.3|11442.3|11438.3|11436.3|22
1654717500000|2022-06-08 19:45:00|11440.8|11438.8|11425.3|11423.3|11440.8|11438.8|11424.3|11422.3|53
1654717800000|2022-06-08 19:50:00|11425.8|11423.8|11424.8|11422.8|11436.8|11434.8|11424.3|11422.3|53
1654718100000|2022-06-08 19:55:00|11425.3|11423.3|11430.1|11424.1|11440.8|11438.8|11423.3|11421.3|62
1654718400000|2022-06-08 20:00:00|11432.7|11426.7|11429.4|11423.4|11434.6|11428.6|11428.9|11422.9|198
1654718700000|2022-06-08 20:05:00|11429.2|11423.2|11431.8|11425.8|11432.5|11426.5|11428.5|11422.5|0
1654719000000|2022-06-08 20:10:00|11431.4|11425.4|11436.2|11430.2|11436.2|11430.2|11431.1|11425.1|0
1654719300000|2022-06-08 20:15:00|11435.8|11429.8|11434.2|11428.2|11436.2|11430.2|11432.7|11426.7|0
1654719600000|2022-06-08 20:20:00|11434|11428|11435.1|11429.1|11435.8|11429.8|11433.5|11427.5|0
1654719900000|2022-06-08 20:25:00|11434.7|11428.7|11435.1|11429.1|11435.8|11429.8|11434.7|11428.7|0
1654720200000|2022-06-08 20:30:00|11435.5|11429.5|11436|11430|11436.6|11430.6|11434.9|11428.9|0
1654720500000|2022-06-08 20:35:00|11436.4|11430.4|11435.7|11429.7|11436.8|11430.8|11435.3|11429.3|0
1654720800000|2022-06-08 20:40:00|11435.3|11429.3|11434.6|11428.6|11435.3|11429.3|11434|11428|0
1654721100000|2022-06-08 20:45:00|11434.9|11428.9|11433.7|11427.7|11434.9|11428.9|11433.7|11427.7|0
1654721400000|2022-06-08 20:50:00|11434|11428|11434.9|11428.9|11436|11430|11433.7|11427.7|0
1654721700000|2022-06-08 20:55:00|11435|11429|11435.1|11429.1|11437.3|11431.3|11434.8|11428.8|0
1654722000000|2022-06-08 21:00:00|11435.5|11429.5|11435.7|11429.7|11435.9|11429.9|11434.9|11428.9|0
1654722300000|2022-06-08 21:05:00|11435.9|11429.9|11436|11430|11436|11430|11435.7|11429.7|0
1654722600000|2022-06-08 21:10:00|11436.2|11430.2|11436.2|11430.2|11436.2|11430.2|11436|11430|0
1654722900000|2022-06-08 21:15:00|11436.6|11430.6|11436.4|11430.4|11436.6|11430.6|11436.4|11430.4|0
1654723200000|2022-06-08 21:20:00|11438.2|11432.2|11436|11430|11438.2|11432.2|11435.5|11429.5|0
1654723500000|2022-06-08 21:25:00|11435.9|11429.9|11436.2|11430.2|11436.2|11430.2|11435.9|11429.9|0
1654723800000|2022-06-08 21:30:00|11436|11430|11435.1|11429.1|11436|11430|11435.1|11429.1|0
1654724100000|2022-06-08 21:35:00|11435.3|11429.3|11435.3|11429.3|11435.5|11429.5|11435.3|11429.3|0
1654724700000|2022-06-08 21:45:00|11435.1|11429.1|11435.1|11429.1|11435.3|11429.3|11434.9|11428.9|0
1654725000000|2022-06-08 21:50:00|11435.3|11429.3|11435.5|11429.5|11435.7|11429.7|11435.3|11429.3|0
1654725300000|2022-06-08 21:55:00|11435.7|11429.7|11435.7|11429.7|11435.9|11429.9|11435.3|11429.3|0
1654725600000|2022-06-08 22:00:00|11435.6|11429.6|11431.3|11425.3|11435.6|11429.6|11431.3|11425.3|0
1654725900000|2022-06-08 22:05:00|11431.6|11425.6|11432.9|11426.9|11432.9|11426.9|11431.6|11425.6|0
1654726200000|2022-06-08 22:10:00|11432.7|11426.7|11433.3|11427.3|11433.7|11427.7|11432.4|11426.4|0
1654726500000|2022-06-08 22:15:00|11433.7|11427.7|11433.7|11427.7|11434.4|11428.4|11433.5|11427.5|0
1654726800000|2022-06-08 22:20:00|11433.8|11427.8|11433.3|11427.3|11434.6|11428.6|11432.9|11426.9|0
1654727100000|2022-06-08 22:25:00|11433.7|11427.7|11434.9|11428.9|11435.7|11429.7|11433.7|11427.7|0
1654727400000|2022-06-08 22:30:00|11435|11429|11436.4|11430.4|11437|11431|11435|11429|0
1654727700000|2022-06-08 22:35:00|11436.2|11430.2|11436.6|11430.6|11436.8|11430.8|11434.6|11428.6|0
1654728000000|2022-06-08 22:40:00|11436.8|11430.8|11436.6|11430.6|11437|11431|11436.4|11430.4|0
1654728300000|2022-06-08 22:45:00|11436.8|11430.8|11437|11431|11437|11431|11436|11430|0
1654728600000|2022-06-08 22:50:00|11436.9|11430.9|11438.1|11432.1|11438.1|11432.1|11436.6|11430.6|0
1654728900000|2022-06-08 22:55:00|11438.4|11432.4|11438.1|11432.1|11438.6|11432.6|11437.7|11431.7|0
1654729200000|2022-06-08 23:00:00|11438.2|11432.2|11438.3|11432.3|11439.3|11433.3|11437.3|11431.3|0
1654729500000|2022-06-08 23:05:00|11438.2|11432.2|11438.3|11432.3|11439.3|11433.3|11438|11432|0
1654729800000|2022-06-08 23:10:00|11438.4|11432.4|11439.3|11433.3|11439.3|11433.3|11438.3|11432.3|0
1654730100000|2022-06-08 23:15:00|11439.6|11433.6|11439.6|11433.6|11439.6|11433.6|11439.3|11433.3|0
1654730400000|2022-06-08 23:20:00|11439.8|11433.8|11438.9|11432.9|11440|11434|11438.9|11432.9|0
1654730700000|2022-06-08 23:25:00|11438.7|11432.7|11437.1|11431.1|11438.7|11432.7|11436.5|11430.5|0
1654731000000|2022-06-08 23:30:00|11437.2|11431.2|11438.9|11432.9|11440|11434|11436.9|11430.9|0
1654731300000|2022-06-08 23:35:00|11438.7|11432.7|11436.9|11430.9|11438.9|11432.9|11436.9|11430.9|0
1654731600000|2022-06-08 23:40:00|11437.1|11431.1|11438.5|11432.5|11438.9|11432.9|11436|11430|0
1654731900000|2022-06-08 23:45:00|11438.3|11432.3|11439.6|11433.6|11439.6|11433.6|11438.3|11432.3|0
1654732200000|2022-06-08 23:50:00|11440|11434|11436.1|11430.1|11440|11434|11436.1|11430.1|0
1654732500000|2022-06-08 23:55:00|11436.2|11430.2|11438|11432|11438|11432|11435.6|11429.6|0
1654732800000|2022-06-09 00:00:00|11438.3|11432.3|11434.7|11428.7|11442.4|11436.4|11434.3|11428.3|0
1654733100000|2022-06-09 00:05:00|11434.3|11428.3|11435.2|11429.2|11436.9|11430.9|11433.6|11427.6|0
1654733400000|2022-06-09 00:10:00|11435.6|11429.6|11434.7|11428.7|11436.9|11430.9|11433.2|11427.2|0
1654733700000|2022-06-09 00:15:00|11434.8|11428.8|11430|11424|11435.5|11429.5|11425.2|11419.2|0
1654734000000|2022-06-09 00:20:00|11429.6|11423.6|11434.9|11428.9|11437.8|11431.8|11428.1|11422.1|0
1654734300000|2022-06-09 00:25:00|11435.3|11429.3|11433.9|11427.9|11435.9|11429.9|11432|11426|0
1654734600000|2022-06-09 00:30:00|11434.9|11428.9|11433.9|11427.9|11435.9|11429.9|11430|11424|0
1654734900000|2022-06-09 00:35:00|11434.8|11428.8|11426.2|11420.2|11435.9|11429.9|11424.2|11418.2|0
1654735200000|2022-06-09 00:40:00|11425.7|11419.7|11422.3|11416.3|11426.2|11420.2|11420.3|11414.3|0
1654735500000|2022-06-09 00:45:00|11421.8|11415.8|11422.3|11416.3|11424.2|11418.2|11420.4|11414.4|0
1654735800000|2022-06-09 00:50:00|11423.2|11417.2|11422.3|11416.3|11426.2|11420.2|11422.3|11416.3|0
1654736100000|2022-06-09 00:55:00|11423.1|11417.1|11418.4|11412.4|11424.2|11418.2|11418.4|11412.4|0
1654736400000|2022-06-09 01:00:00|11418.8|11412.8|11420.3|11414.3|11422.3|11416.3|11416.5|11410.5|0
1654736700000|2022-06-09 01:05:00|11419.9|11413.9|11423.2|11417.2|11423.2|11417.2|11418.4|11412.4|0
1654737000000|2022-06-09 01:10:00|11422.8|11416.8|11426.1|11420.1|11428.1|11422.1|11422.3|11416.3|0
1654737300000|2022-06-09 01:15:00|11426.2|11420.2|11425.2|11419.2|11429.1|11423.1|11424.2|11418.2|0
1654737600000|2022-06-09 01:20:00|11425.6|11419.6|11426.1|11420.1|11427.1|11421.1|11425.2|11419.2|0
1654737900000|2022-06-09 01:25:00|11425.3|11419.3|11422.2|11416.2|11425.3|11419.3|11420.3|11414.3|0
1654738200000|2022-06-09 01:30:00|11421.4|11415.4|11426.1|11420.1|11427.1|11421.1|11420.3|11414.3|0
1654738500000|2022-06-09 01:35:00|11426.5|11420.5|11415.4|11409.4|11427.1|11421.1|11414.4|11408.4|0
1654738800000|2022-06-09 01:40:00|11415|11409|11418.3|11412.3|11420.3|11414.3|11414.4|11408.4|0
1654739100000|2022-06-09 01:45:00|11417.8|11411.8|11418.3|11412.3|11418.3|11412.3|11416.3|11410.3|0
1654739400000|2022-06-09 01:50:00|11419.1|11413.1|11420.2|11414.2|11422.2|11416.2|11418.3|11412.3|0
1654739700000|2022-06-09 01:55:00|11420.3|11414.3|11420.2|11414.2|11422.2|11416.2|11418.3|11412.3|0
1654740000000|2022-06-09 02:00:00|11421|11415|11421|11415|11422.7|11416.7|11419.2|11413.2|0
1654740300000|2022-06-09 02:05:00|11422.7|11416.7|11424.6|11418.6|11426.4|11420.4|11421.8|11415.8|0
1654740600000|2022-06-09 02:10:00|11426.4|11420.4|11426.4|11420.4|11426.4|11420.4|11424.6|11418.6|0
1654740900000|2022-06-09 02:15:00|11424.6|11418.6|11422.8|11416.8|11424.6|11418.6|11421|11415|0
1654741200000|2022-06-09 02:20:00|11422.7|11416.7|11419.2|11413.2|11422.8|11416.8|11419.1|11413.1|0
1654741500000|2022-06-09 02:25:00|11419.1|11413.1|11419.2|11413.2|11420.9|11414.9|11419.1|11413.1|0
1654741800000|2022-06-09 02:30:00|11421|11415|11421|11415|11421|11415|11419.1|11413.1|0
1654742100000|2022-06-09 02:35:00|11422.8|11416.8|11426.4|11420.4|11426.4|11420.4|11422.8|11416.8|0
1654742400000|2022-06-09 02:40:00|11426.3|11420.3|11424.6|11418.6|11426.4|11420.4|11422.8|11416.8|0
1654742700000|2022-06-09 02:45:00|11424.2|11418.2|11428|11422|11428.1|11422.1|11424.1|11418.1|0
1654743000000|2022-06-09 02:50:00|11427.2|11421.2|11428|11422|11428.1|11422.1|11424.2|11418.2|0
1654743300000|2022-06-09 02:55:00|11428.1|11422.1|11426.1|11420.1|11428.1|11422.1|11424.2|11418.2|0
1654743600000|2022-06-09 03:00:00|11427|11421|11428.1|11422.1|11430|11424|11424.2|11418.2|0
1654743900000|2022-06-09 03:05:00|11428|11422|11426.1|11420.1|11428.1|11422.1|11426.1|11420.1|0
1654744500000|2022-06-09 03:15:00|11424.6|11418.6|11424.7|11418.7|11424.7|11418.7|11421|11415|0
1654744800000|2022-06-09 03:20:00|11426.5|11420.5|11422.9|11416.9|11426.5|11420.5|11422.9|11416.9|0
1654745100000|2022-06-09 03:25:00|11423.8|11417.8|11424.7|11418.7|11426.5|11420.5|11423.8|11417.8|0
1654745400000|2022-06-09 03:30:00|11426.5|11420.5|11424.7|11418.7|11426.5|11420.5|11424.7|11418.7|0
1654745700000|2022-06-09 03:35:00|11425.6|11419.6|11422.9|11416.9|11425.6|11419.6|11422.9|11416.9|0
1654746000000|2022-06-09 03:40:00|11423.8|11417.8|11424.7|11418.7|11424.7|11418.7|11422.9|11416.9|0
1654746300000|2022-06-09 03:45:00|11424.8|11418.8|11426.6|11420.6|11426.6|11420.6|11424.8|11418.8|0
1654746600000|2022-06-09 03:50:00|11428.4|11422.4|11428.4|11422.4|11430.2|11424.2|11428.3|11422.3|0
1654746900000|2022-06-09 03:55:00|11428.3|11422.3|11428.4|11422.4|11428.4|11422.4|11426.6|11420.6|0
1654747200000|2022-06-09 04:00:00|11428.3|11422.3|11428.6|11422.6|11430.4|11424.4|11427.5|11421.5|0
1654747500000|2022-06-09 04:05:00|11426.8|11420.8|11426.8|11420.8|11428.6|11422.6|11426.8|11420.8|0
1654747800000|2022-06-09 04:10:00|11427.7|11421.7|11427.7|11421.7|11428.6|11422.6|11426.8|11420.8|0
1654748100000|2022-06-09 04:15:00|11428.6|11422.6|11426.8|11420.8|11428.6|11422.6|11426.8|11420.8|0
1654748400000|2022-06-09 04:20:00|11426.9|11420.9|11426.8|11420.8|11428.6|11422.6|11425.9|11419.9|0
1654748700000|2022-06-09 04:25:00|11427.3|11421.3|11425.6|11419.6|11427.4|11421.4|11425.5|11419.5|0
1654749000000|2022-06-09 04:30:00|11426.5|11420.5|11427.5|11421.5|11427.5|11421.5|11425.6|11419.6|0
1654749300000|2022-06-09 04:35:00|11425.7|11419.7|11425.7|11419.7|11427.4|11421.4|11425.7|11419.7|0
1654749600000|2022-06-09 04:40:00|11425.6|11419.6|11425.7|11419.7|11425.7|11419.7|11423.9|11417.9|0
1654749900000|2022-06-09 04:45:00|11423.9|11417.9|11425.7|11419.7|11425.7|11419.7|11423.9|11417.9|0
1654750200000|2022-06-09 04:50:00|11426.6|11420.6|11427.5|11421.5|11427.5|11421.5|11426.6|11420.6|0
1654750500000|2022-06-09 04:55:00|11428.4|11422.4|11427.4|11421.4|11428.4|11422.4|11425.6|11419.6|0
1654750800000|2022-06-09 05:00:00|11426.2|11420.2|11427|11421|11427.1|11421.1|11425.1|11419.1|0
1654751100000|2022-06-09 05:05:00|11427.5|11421.5|11432.9|11426.9|11432.9|11426.9|11427|11421|0
1654751400000|2022-06-09 05:10:00|11432.1|11426.1|11429|11423|11432.9|11426.9|11429|11423|0
1654751700000|2022-06-09 05:15:00|11429.9|11423.9|11428|11422|11430.9|11424.9|11427.1|11421.1|0
1654752000000|2022-06-09 05:20:00|11428.4|11422.4|11427|11421|11429|11423|11425.1|11419.1|0
1654752300000|2022-06-09 05:25:00|11427.1|11421.1|11429|11423|11430.9|11424.9|11427|11421|0
1654752600000|2022-06-09 05:30:00|11429.4|11423.4|11427.1|11421.1|11432.9|11426.9|11427|11421|0
1654752900000|2022-06-09 05:35:00|11427.5|11421.5|11422.5|11416.5|11429|11423|11422.5|11416.5|0
1654753200000|2022-06-09 05:40:00|11423.4|11417.4|11418.6|11412.6|11424.5|11418.5|11414.7|11408.7|0
1654753500000|2022-06-09 05:45:00|11419.1|11413.1|11418.6|11412.6|11420.6|11414.6|11414.7|11408.7|0
1654753800000|2022-06-09 05:50:00|11419.1|11413.1|11412.8|11406.8|11420.6|11414.6|11412.8|11406.8|0
1654754100000|2022-06-09 05:55:00|11413.2|11407.2|11412.8|11406.8|11414.7|11408.7|11410.8|11404.8|0
1654754400000|2022-06-09 06:00:00|11418.8|11416.8|11418.3|11416.3|11420.3|11418.3|11409.8|11407.8|48
1654754700000|2022-06-09 06:05:00|11417.8|11415.8|11422.8|11420.8|11424.8|11422.8|11412.3|11410.3|103
1654755000000|2022-06-09 06:10:00|11424.3|11422.3|11433.3|11431.3|11438.3|11436.3|11420.8|11418.8|79
1654755300000|2022-06-09 06:15:00|11432.8|11430.8|11432.8|11430.8|11436.8|11434.8|11430.8|11428.8|72
1654755600000|2022-06-09 06:20:00|11432.3|11430.3|11436.8|11434.8|11438.8|11436.8|11430.8|11428.8|28
1654755900000|2022-06-09 06:25:00|11437.8|11435.8|11428.3|11426.3|11438.3|11436.3|11428.3|11426.3|49
1654756200000|2022-06-09 06:30:00|11428.8|11426.8|11436.8|11434.8|11437.3|11435.3|11428.8|11426.8|26
1654756500000|2022-06-09 06:35:00|11437.3|11435.3|11442.3|11440.3|11444.8|11442.8|11437.3|11435.3|16
1654756800000|2022-06-09 06:40:00|11442.8|11440.8|11439.8|11437.8|11443.8|11441.8|11438.3|11436.3|16
1654757100000|2022-06-09 06:45:00|11439.3|11437.3|11443.8|11441.8|11446.8|11444.8|11439.3|11437.3|39
1654757400000|2022-06-09 06:50:00|11444.3|11442.3|11448.8|11446.8|11448.8|11446.8|11444.3|11442.3|24
1654757700000|2022-06-09 06:55:00|11449.3|11447.3|11447.8|11445.8|11458.8|11456.8|11446.8|11444.8|136
1654758000000|2022-06-09 07:00:00|11449.8|11447.8|11448.8|11446.8|11453.8|11451.8|11413.8|11411.8|658
1654758300000|2022-06-09 07:05:00|11450.8|11448.8|11458.8|11456.8|11462.8|11460.8|11446.3|11444.3|328
1654758600000|2022-06-09 07:10:00|11459.3|11457.3|11443.8|11441.8|11462.8|11460.8|11442.3|11440.3|258
1654758900000|2022-06-09 07:15:00|11443.3|11441.3|11427.8|11425.8|11443.3|11441.3|11425.8|11423.8|224
1654759200000|2022-06-09 07:20:00|11428.3|11426.3|11422.8|11420.8|11433.3|11431.3|11420.3|11418.3|233
1654759500000|2022-06-09 07:25:00|11423.3|11421.3|11416.8|11414.8|11427.3|11425.3|11414.8|11412.8|195
1654759800000|2022-06-09 07:30:00|11416.3|11414.3|11406.3|11404.3|11417.8|11415.8|11400.3|11398.3|279
1654760100000|2022-06-09 07:35:00|11406.8|11404.8|11415.8|11413.8|11416.3|11414.3|11403.8|11401.8|178
1654760400000|2022-06-09 07:40:00|11415.3|11413.3|11424.3|11422.3|11424.8|11422.8|11411.8|11409.8|117
1654760700000|2022-06-09 07:45:00|11425.3|11423.3|11423.3|11421.3|11430.3|11428.3|11420.8|11418.8|125
1654761000000|2022-06-09 07:50:00|11423.8|11421.8|11426.3|11424.3|11433.3|11431.3|11422.8|11420.8|117
1654761300000|2022-06-09 07:55:00|11425.8|11423.8|11430.3|11428.3|11431.3|11429.3|11423.3|11421.3|138
1654761600000|2022-06-09 08:00:00|11429.3|11427.3|11430.3|11428.3|11434.3|11432.3|11427.3|11425.3|130
1654761900000|2022-06-09 08:05:00|11429.8|11427.8|11422.3|11420.3|11431.8|11429.8|11419.3|11417.3|119
1654762200000|2022-06-09 08:10:00|11421.8|11419.8|11414.8|11412.8|11426.3|11424.3|11414.3|11412.3|182
1654762500000|2022-06-09 08:15:00|11414.3|11412.3|11424.8|11422.8|11425.3|11423.3|11412.3|11410.3|173
1654762800000|2022-06-09 08:20:00|11425.3|11423.3|11433.3|11431.3|11433.3|11431.3|11418.3|11416.3|154
1654763100000|2022-06-09 08:25:00|11432.8|11430.8|11431.8|11429.8|11434.3|11432.3|11426.8|11424.8|129
1654763400000|2022-06-09 08:30:00|11431.3|11429.3|11438.8|11436.8|11440.3|11438.3|11431.3|11429.3|111
1654763700000|2022-06-09 08:35:00|11439.3|11437.3|11435.8|11433.8|11443.8|11441.8|11434.8|11432.8|276
1654764000000|2022-06-09 08:40:00|11436.3|11434.3|11434.3|11432.3|11438.3|11436.3|11433.3|11431.3|96
1654764300000|2022-06-09 08:45:00|11434.8|11432.8|11453.8|11451.8|11455.3|11453.3|11433.8|11431.8|252
1654764600000|2022-06-09 08:50:00|11454.3|11452.3|11463.3|11461.3|11468.8|11466.8|11454.3|11452.3|251
1654764900000|2022-06-09 08:55:00|11464.3|11462.3|11474.3|11472.3|11475.3|11473.3|11462.3|11460.3|415
1654765200000|2022-06-09 09:00:00|11473.8|11471.8|11472.3|11470.3|11476.3|11474.3|11471.3|11469.3|339
1654765500000|2022-06-09 09:05:00|11472.8|11470.8|11467.3|11465.3|11475.3|11473.3|11464.8|11462.8|2101
1654765800000|2022-06-09 09:10:00|11466.8|11464.8|11468.8|11466.8|11470.8|11468.8|11463.3|11461.3|219
1654766100000|2022-06-09 09:15:00|11469.3|11467.3|11462.8|11460.8|11471.3|11469.3|11462.3|11460.3|191
1654766400000|2022-06-09 09:20:00|11463.3|11461.3|11452.8|11450.8|11464.3|11462.3|11452.3|11450.3|114
1654766700000|2022-06-09 09:25:00|11452.3|11450.3|11449.3|11447.3|11454.8|11452.8|11448.3|11446.3|50
1654767000000|2022-06-09 09:30:00|11449.8|11447.8|11457.3|11455.3|11459.3|11457.3|11447.8|11445.8|80
1654767300000|2022-06-09 09:35:00|11457.8|11455.8|11456.8|11454.8|11461.3|11459.3|11456.8|11454.8|165
1654767600000|2022-06-09 09:40:00|11457.3|11455.3|11453.8|11451.8|11458.3|11456.3|11453.3|11451.3|95
1654767900000|2022-06-09 09:45:00|11454.3|11452.3|11447.8|11445.8|11456.3|11454.3|11445.3|11443.3|81
1654768200000|2022-06-09 09:50:00|11447.3|11445.3|11444.8|11442.8|11452.3|11450.3|11443.3|11441.3|59
1654768500000|2022-06-09 09:55:00|11445.3|11443.3|11444.8|11442.8|11445.3|11443.3|11437.3|11435.3|87
1654768800000|2022-06-09 10:00:00|11445.3|11443.3|11446.3|11444.3|11449.8|11447.8|11444.3|11442.3|175
1654769100000|2022-06-09 10:05:00|11445.8|11443.8|11447.8|11445.8|11451.8|11449.8|11445.3|11443.3|72
1654769400000|2022-06-09 10:10:00|11447.3|11445.3|11453.3|11451.3|11454.8|11452.8|11445.3|11443.3|117
1654769700000|2022-06-09 10:15:00|11452.8|11450.8|11461.3|11459.3|11463.3|11461.3|11452.8|11450.8|84
1654770000000|2022-06-09 10:20:00|11460.8|11458.8|11472.3|11470.3|11475.3|11473.3|11460.3|11458.3|200
1654770300000|2022-06-09 10:25:00|11471.8|11469.8|11477.3|11475.3|11479.3|11477.3|11467.8|11465.8|114
1654770600000|2022-06-09 10:30:00|11476.8|11474.8|11470.8|11468.8|11479.3|11477.3|11468.3|11466.3|130
1654770900000|2022-06-09 10:35:00|11470.3|11468.3|11467.3|11465.3|11471.3|11469.3|11467.3|11465.3|90
1654771200000|2022-06-09 10:40:00|11466.8|11464.8|11467.3|11465.3|11471.8|11469.8|11463.3|11461.3|101
1654771500000|2022-06-09 10:45:00|11466.8|11464.8|11462.3|11460.3|11467.3|11465.3|11459.3|11457.3|87
1654771800000|2022-06-09 10:50:00|11461.8|11459.8|11462.3|11460.3|11468.8|11466.8|11460.3|11458.3|71
1654772100000|2022-06-09 10:55:00|11460.8|11458.8|11457.3|11455.3|11463.3|11461.3|11456.3|11454.3|46
1654772400000|2022-06-09 11:00:00|11456.8|11454.8|11455.3|11453.3|11459.3|11457.3|11453.3|11451.3|95
1654772700000|2022-06-09 11:05:00|11454.8|11452.8|11451.3|11449.3|11454.8|11452.8|11445.3|11443.3|183
1654773000000|2022-06-09 11:10:00|11450.8|11448.8|11448.3|11446.3|11454.3|11452.3|11446.8|11444.8|85
1654773300000|2022-06-09 11:15:00|11447.8|11445.8|11445.3|11443.3|11453.3|11451.3|11445.3|11443.3|114
1654773600000|2022-06-09 11:20:00|11445.8|11443.8|11457.8|11455.8|11468.8|11466.8|11444.3|11442.3|326
1654773900000|2022-06-09 11:25:00|11456.8|11454.8|11460.8|11458.8|11463.3|11461.3|11454.3|11452.3|50
1654774200000|2022-06-09 11:30:00|11461.3|11459.3|11454.8|11452.8|11463.8|11461.8|11454.3|11452.3|81
1654774500000|2022-06-09 11:35:00|11454.3|11452.3|11458.8|11456.8|11461.8|11459.8|11453.3|11451.3|50
1654774800000|2022-06-09 11:40:00|11459.3|11457.3|11458.8|11456.8|11464.8|11462.8|11457.8|11455.8|81
1654775100000|2022-06-09 11:45:00|11459.3|11457.3|11440.8|11438.8|11484.3|11482.3|11436.8|11434.8|648
1654775400000|2022-06-09 11:50:00|11441.3|11439.3|11436.8|11434.8|11454.8|11452.8|11436.8|11434.8|243
1654775700000|2022-06-09 11:55:00|11436.3|11434.3|11431.8|11429.8|11438.3|11436.3|11428.3|11426.3|191
1654776000000|2022-06-09 12:00:00|11430.8|11428.8|11425.3|11423.3|11432.3|11430.3|11422.3|11420.3|182
1654776300000|2022-06-09 12:05:00|11424.8|11422.8|11420.8|11418.8|11430.8|11428.8|11417.8|11415.8|180
1654776600000|2022-06-09 12:10:00|11420.3|11418.3|11407.8|11405.8|11422.3|11420.3|11405.8|11403.8|297
1654776900000|2022-06-09 12:15:00|11407.3|11405.3|11423.8|11421.8|11424.3|11422.3|11403.3|11401.3|268
1654777200000|2022-06-09 12:20:00|11423.3|11421.3|11408.3|11406.3|11423.8|11421.8|11402.3|11400.3|283
1654777500000|2022-06-09 12:25:00|11406.8|11404.8|11410.8|11408.8|11411.8|11409.8|11402.8|11400.8|182
1654777800000|2022-06-09 12:30:00|11410.3|11408.3|11406.3|11404.3|11415.3|11413.3|11401.3|11399.3|219
1654778100000|2022-06-09 12:35:00|11405.8|11403.8|11393.8|11391.8|11406.3|11404.3|11390.8|11388.8|220
1654778400000|2022-06-09 12:40:00|11393.3|11391.3|11377.8|11375.8|11395.3|11393.3|11377.3|11375.3|281
1654778700000|2022-06-09 12:45:00|11377.3|11375.3|11373.8|11371.8|11385.3|11383.3|11372.3|11370.3|318
1654779000000|2022-06-09 12:50:00|11373.3|11371.3|11352.8|11350.8|11374.3|11372.3|11351.8|11349.8|401
1654779300000|2022-06-09 12:55:00|11352.3|11350.3|11362.8|11360.8|11368.8|11366.8|11352.3|11350.3|358
1654779600000|2022-06-09 13:00:00|11359.8|11357.8|11365.8|11363.8|11367.8|11365.8|11350.3|11348.3|329
1654779900000|2022-06-09 13:05:00|11365.3|11363.3|11352.8|11350.8|11366.8|11364.8|11351.3|11349.3|407
1654780200000|2022-06-09 13:10:00|11352.3|11350.3|11354.8|11352.8|11370.8|11368.8|11351.3|11349.3|249
1654780500000|2022-06-09 13:15:00|11355.3|11353.3|11360.8|11358.8|11362.8|11360.8|11351.8|11349.8|326
1654780800000|2022-06-09 13:20:00|11361.3|11359.3|11367.8|11365.8|11368.3|11366.3|11359.3|11357.3|320
1654781100000|2022-06-09 13:25:00|11368.3|11366.3|11376.8|11374.8|11382.3|11380.3|11367.8|11365.8|242
1654781400000|2022-06-09 13:30:00|11377.3|11375.3|11381.8|11379.8|11386.3|11384.3|11357.8|11355.8|547
1654781700000|2022-06-09 13:35:00|11381.3|11379.3|11376.3|11374.3|11386.3|11384.3|11373.3|11371.3|326
1654782000000|2022-06-09 13:40:00|11375.8|11373.8|11369.3|11367.3|11386.3|11384.3|11362.3|11360.3|434
1654782300000|2022-06-09 13:45:00|11369.8|11367.8|11380.3|11378.3|11393.8|11391.8|11364.8|11362.8|312
1654782600000|2022-06-09 13:50:00|11380.8|11378.8|11404.8|11402.8|11406.3|11404.3|11379.3|11377.3|279
1654782900000|2022-06-09 13:55:00|11404.3|11402.3|11403.3|11401.3|11407.3|11405.3|11397.8|11395.8|157
1654783200000|2022-06-09 14:00:00|11404.8|11402.8|11391.8|11389.8|11405.3|11403.3|11388.8|11386.8|263
1654783500000|2022-06-09 14:05:00|11391.3|11389.3|11375.3|11373.3|11391.3|11389.3|11371.8|11369.8|338
1654783800000|2022-06-09 14:10:00|11374.4|11372.4|11373.4|11371.4|11377.9|11375.9|11361.9|11359.9|262
1654784100000|2022-06-09 14:15:00|11372.9|11370.9|11390.4|11388.4|11390.4|11388.4|11371.9|11369.9|586
1654784400000|2022-06-09 14:20:00|11389.9|11387.9|11387.9|11385.9|11394.9|11392.9|11385.9|11383.9|254
1654784700000|2022-06-09 14:25:00|11388.4|11386.4|11381.4|11379.4|11390.9|11388.9|11376.9|11374.9|293
1654785000000|2022-06-09 14:30:00|11380.9|11378.9|11371.4|11369.4|11383.4|11381.4|11365.9|11363.9|397
1654785300000|2022-06-09 14:35:00|11370.9|11368.9|11372.4|11370.4|11376.9|11374.9|11368.4|11366.4|319
1654785600000|2022-06-09 14:40:00|11371.9|11369.9|11356.9|11354.9|11373.4|11371.4|11353.9|11351.9|374
1654785900000|2022-06-09 14:45:00|11357.4|11355.4|11351.9|11349.9|11361.9|11359.9|11350.4|11348.4|345
1654786200000|2022-06-09 14:50:00|11351.4|11349.4|11341.9|11339.9|11351.9|11349.9|11341.9|11339.9|582
1654786500000|2022-06-09 14:55:00|11341.4|11339.4|11359.9|11357.9|11361.4|11359.4|11339.4|11337.4|447
1654786800000|2022-06-09 15:00:00|11359.4|11357.4|11342.4|11340.4|11366.4|11364.4|11341.4|11339.4|537
1654787100000|2022-06-09 15:05:00|11342.9|11340.9|11350.4|11348.4|11352.9|11350.9|11340.4|11338.4|546
1654787400000|2022-06-09 15:10:00|11349.9|11347.9|11353.4|11351.4|11359.4|11357.4|11348.4|11346.4|1651
1654787700000|2022-06-09 15:15:00|11354.9|11352.9|11339.9|11337.9|11356.4|11354.4|11338.4|11336.4|774
1654788000000|2022-06-09 15:20:00|11340.9|11338.9|11335.9|11333.9|11349.4|11347.4|11328.9|11326.9|922
1654788300000|2022-06-09 15:25:00|11335.4|11333.4|11323.4|11321.4|11337.4|11335.4|11317.9|11315.9|2378
1654788600000|2022-06-09 15:30:00|11322.9|11320.9|11335.4|11333.4|11347.4|11345.4|11322.9|11320.9|1305
1654788900000|2022-06-09 15:35:00|11335.9|11333.9|11339.9|11337.9|11349.9|11347.9|11335.9|11333.9|281
1654789200000|2022-06-09 15:40:00|11340.9|11338.9|11350.9|11348.9|11357.9|11355.9|11338.9|11336.9|202
1654789500000|2022-06-09 15:45:00|11349.9|11347.9|11337.4|11335.4|11356.4|11354.4|11336.4|11334.4|136
1654789800000|2022-06-09 15:50:00|11335.9|11333.9|11343.9|11341.9|11344.4|11342.4|11328.9|11326.9|57
1654790100000|2022-06-09 15:55:00|11344.4|11342.4|11344.9|11342.9|11345.9|11343.9|11338.9|11336.9|83
1654790400000|2022-06-09 16:00:00|11345.4|11343.4|11339.4|11337.4|11349.9|11347.9|11338.9|11336.9|30
1654790700000|2022-06-09 16:05:00|11338.9|11336.9|11335.4|11333.4|11342.4|11340.4|11331.4|11329.4|43
1654791000000|2022-06-09 16:10:00|11334.9|11332.9|11331.4|11329.4|11334.9|11332.9|11323.9|11321.9|49
1654791300000|2022-06-09 16:15:00|11330.9|11328.9|11332.4|11330.4|11332.4|11330.4|11327.4|11325.4|18
1654791600000|2022-06-09 16:20:00|11332.9|11330.9|11331.9|11329.9|11338.4|11336.4|11329.4|11327.4|19
1654791900000|2022-06-09 16:25:00|11331.4|11329.4|11329.9|11327.9|11338.9|11336.9|11327.9|11325.9|136
1654792200000|2022-06-09 16:30:00|11331.4|11329.4|11334.4|11332.4|11336.4|11334.4|11326.9|11324.9|27
1654792500000|2022-06-09 16:35:00|11333.9|11331.9|11341.9|11339.9|11342.4|11340.4|11331.9|11329.9|25
1654792800000|2022-06-09 16:40:00|11342.4|11340.4|11344.9|11342.9|11347.4|11345.4|11340.4|11338.4|20
1654793100000|2022-06-09 16:45:00|11344.4|11342.4|11327.4|11325.4|11344.9|11342.9|11326.4|11324.4|83
1654793400000|2022-06-09 16:50:00|11327.9|11325.9|11320.9|11318.9|11333.4|11331.4|11320.9|11318.9|125
1654793700000|2022-06-09 16:55:00|11321.4|11319.4|11332.4|11330.4|11335.4|11333.4|11316.4|11314.4|84
1654794000000|2022-06-09 17:00:00|11331.9|11329.9|11328.9|11326.9|11335.4|11333.4|11325.9|11323.9|24
1654794300000|2022-06-09 17:05:00|11329.4|11327.4|11325.9|11323.9|11331.9|11329.9|11322.9|11320.9|77
1654794600000|2022-06-09 17:10:00|11326.4|11324.4|11330.9|11328.9|11332.4|11330.4|11324.9|11322.9|27
1654794900000|2022-06-09 17:15:00|11331.4|11329.4|11336.4|11334.4|11338.4|11336.4|11328.9|11326.9|94
1654795200000|2022-06-09 17:20:00|11335.9|11333.9|11328.4|11326.4|11337.4|11335.4|11326.9|11324.9|17
1654795500000|2022-06-09 17:25:00|11327.9|11325.9|11319.9|11317.9|11328.9|11326.9|11319.4|11317.4|13
1654795800000|2022-06-09 17:30:00|11319.4|11317.4|11316.9|11314.9|11319.9|11317.9|11315.4|11313.4|14
1654796100000|2022-06-09 17:35:00|11316.4|11314.4|11317.9|11315.9|11319.4|11317.4|11313.9|11311.9|19
1654796400000|2022-06-09 17:40:00|11317.4|11315.4|11316.9|11314.9|11319.4|11317.4|11313.9|11311.9|20
1654796700000|2022-06-09 17:45:00|11316.4|11314.4|11321.4|11319.4|11321.4|11319.4|11315.4|11313.4|4
1654797000000|2022-06-09 17:50:00|11320.9|11318.9|11320.4|11318.4|11323.4|11321.4|11319.9|11317.9|5
1654797300000|2022-06-09 17:55:00|11319.9|11317.9|11326.4|11324.4|11328.4|11326.4|11319.9|11317.9|12
1654797600000|2022-06-09 18:00:00|11325.9|11323.9|11319.4|11317.4|11325.9|11323.9|11317.9|11315.9|7
1654797900000|2022-06-09 18:05:00|11319.9|11317.9|11322.4|11320.4|11322.4|11320.4|11317.9|11315.9|3
1654798200000|2022-06-09 18:10:00|11321.9|11319.9|11324.9|11322.9|11324.9|11322.9|11319.4|11317.4|5
1654798500000|2022-06-09 18:15:00|11324.4|11322.4|11322.9|11320.9|11327.9|11325.9|11321.4|11319.4|7
1654798800000|2022-06-09 18:20:00|11323.9|11321.9|11314.9|11312.9|11324.9|11322.9|11314.9|11312.9|22
1654799100000|2022-06-09 18:25:00|11314.4|11312.4|11317.9|11315.9|11320.4|11318.4|11312.4|11310.4|10
1654799400000|2022-06-09 18:30:00|11317.4|11315.4|11313.9|11311.9|11317.9|11315.9|11312.4|11310.4|9
1654799700000|2022-06-09 18:35:00|11314.4|11312.4|11311.9|11309.9|11315.4|11313.4|11311.4|11309.4|20
1654800000000|2022-06-09 18:40:00|11312.4|11310.4|11309.9|11307.9|11314.4|11312.4|11308.9|11306.9|32
1654800300000|2022-06-09 18:45:00|11309.4|11307.4|11311.9|11309.9|11313.4|11311.4|11308.9|11306.9|8
1654800600000|2022-06-09 18:50:00|11312.4|11310.4|11317.9|11315.9|11317.9|11315.9|11311.9|11309.9|3
1654800900000|2022-06-09 18:55:00|11316.4|11314.4|11307.4|11305.4|11317.4|11315.4|11306.4|11304.4|20
1654801200000|2022-06-09 19:00:00|11307.9|11305.9|11293.9|11291.9|11307.9|11305.9|11292.9|11290.9|90
1654801500000|2022-06-09 19:05:00|11294.4|11292.4|11286.9|11284.9|11295.4|11293.4|11284.4|11282.4|84
1654801800000|2022-06-09 19:10:00|11286.4|11284.4|11282.9|11280.9|11290.9|11288.9|11282.4|11280.4|42
1654802100000|2022-06-09 19:15:00|11283.4|11281.4|11289.4|11287.4|11291.9|11289.9|11280.9|11278.9|24
1654802400000|2022-06-09 19:20:00|11288.9|11286.9|11287.9|11285.9|11292.4|11290.4|11282.9|11280.9|34
1654802700000|2022-06-09 19:25:00|11288.4|11286.4|11275.4|11273.4|11288.4|11286.4|11274.9|11272.9|46
1654803000000|2022-06-09 19:30:00|11274.9|11272.9|11272.9|11270.9|11278.4|11276.4|11271.4|11269.4|51
1654803300000|2022-06-09 19:35:00|11272.4|11270.4|11276.9|11274.9|11279.9|11277.9|11271.4|11269.4|22
1654803600000|2022-06-09 19:40:00|11276.4|11274.4|11266.4|11264.4|11276.9|11274.9|11265.4|11263.4|75
1654803900000|2022-06-09 19:45:00|11265.4|11263.4|11256.4|11254.4|11266.4|11264.4|11255.4|11253.4|72
1654804200000|2022-06-09 19:50:00|11254.4|11252.4|11261.9|11259.9|11264.4|11262.4|11250.4|11248.4|121
1654804500000|2022-06-09 19:55:00|11262.9|11260.9|11243.3|11237.3|11264.4|11262.4|11240.9|11237.3|273
1654804800000|2022-06-09 20:00:00|11242.6|11236.6|11244.6|11238.6|11246.7|11240.7|11242.3|11236.3|140
1654805100000|2022-06-09 20:05:00|11244.5|11238.5|11243.7|11237.7|11248.7|11242.7|11243.4|11237.4|0
1654805400000|2022-06-09 20:10:00|11244.1|11238.1|11249.1|11243.1|11249.1|11243.1|11243|11237|0
1654805700000|2022-06-09 20:15:00|11249.4|11243.4|11247.4|11241.4|11249.4|11243.4|11244.1|11238.1|0
1654806000000|2022-06-09 20:20:00|11247|11241|11248.7|11242.7|11250.4|11244.4|11246.9|11240.9|0
1654806300000|2022-06-09 20:25:00|11248.4|11242.4|11249.4|11243.4|11249.4|11243.4|11246.9|11240.9|0
1654806600000|2022-06-09 20:30:00|11249.8|11243.8|11247.4|11241.4|11250.9|11244.9|11247.4|11241.4|0
1654806900000|2022-06-09 20:35:00|11247.2|11241.2|11246.6|11240.6|11248.6|11242.6|11246.5|11240.5|0
1654807200000|2022-06-09 20:40:00|11247|11241|11248.3|11242.3|11249|11243|11246.6|11240.6|0
1654807500000|2022-06-09 20:45:00|11248.6|11242.6|11251.4|11245.4|11251.6|11245.6|11248.4|11242.4|0
1654807800000|2022-06-09 20:50:00|11251.6|11245.6|11251.6|11245.6|11251.9|11245.9|11249.9|11243.9|0
1654808100000|2022-06-09 20:55:00|11251.4|11245.4|11254.3|11248.3|11255.4|11249.4|11251|11245|0
1654808400000|2022-06-09 21:00:00|11253.2|11247.2|11253.4|11247.4|11254.1|11248.1|11252.7|11246.7|0
1654808700000|2022-06-09 21:05:00|11253.2|11247.2|11253.2|11247.2|11254|11248|11252.9|11246.9|0
1654809000000|2022-06-09 21:10:00|11253|11247|11254.1|11248.1|11254.7|11248.7|11251.8|11245.8|0
1654809300000|2022-06-09 21:15:00|11254.2|11248.2|11254|11248|11255.6|11249.6|11253|11247|0
1654809600000|2022-06-09 21:20:00|11254.1|11248.1|11254.3|11248.3|11254.3|11248.3|11253.8|11247.8|0
1654809900000|2022-06-09 21:25:00|11254.1|11248.1|11254|11248|11254.5|11248.5|11254|11248|0
1654810200000|2022-06-09 21:30:00|11254.1|11248.1|11255.7|11249.7|11255.7|11249.7|11253.8|11247.8|0
1654810500000|2022-06-09 21:35:00|11255.9|11249.9|11255.7|11249.7|11255.9|11249.9|11255.4|11249.4|0
1654811400000|2022-06-09 21:50:00|11255.8|11249.8|11256.2|11250.2|11256.4|11250.4|11255.7|11249.7|0
1654811700000|2022-06-09 21:55:00|11256.4|11250.4|11258.1|11252.1|11258.8|11252.8|11255.7|11249.7|0
1654812000000|2022-06-09 22:00:00|11258.8|11252.8|11255.7|11249.7|11259.2|11253.2|11252.7|11246.7|0
1654812300000|2022-06-09 22:05:00|11255.8|11249.8|11253.1|11247.1|11256|11250|11253.1|11247.1|0
1654812600000|2022-06-09 22:10:00|11252.7|11246.7|11251.7|11245.7|11253.7|11247.7|11251.3|11245.3|0
1654812900000|2022-06-09 22:15:00|11251.3|11245.3|11251.9|11245.9|11253.3|11247.3|11250.4|11244.4|0
1654813200000|2022-06-09 22:20:00|11252|11246|11251.5|11245.5|11252.8|11246.8|11250.3|11244.3|0
1654813500000|2022-06-09 22:25:00|11251.6|11245.6|11252.1|11246.1|11252.8|11246.8|11251.4|11245.4|0
1654813800000|2022-06-09 22:30:00|11252.5|11246.5|11253.2|11247.2|11253.6|11247.6|11251.5|11245.5|0
1654814100000|2022-06-09 22:35:00|11253.4|11247.4|11253.8|11247.8|11254.1|11248.1|11253.2|11247.2|0
1654814400000|2022-06-09 22:40:00|11253.9|11247.9|11253.6|11247.6|11254.1|11248.1|11253.6|11247.6|0
1654814700000|2022-06-09 22:45:00|11253.8|11247.8|11256.5|11250.5|11256.5|11250.5|11253.6|11247.6|0
1654815000000|2022-06-09 22:50:00|11256.7|11250.7|11254.1|11248.1|11257.2|11251.2|11253.8|11247.8|0
1654815300000|2022-06-09 22:55:00|11254.5|11248.5|11253.8|11247.8|11254.5|11248.5|11253.6|11247.6|0
1654815600000|2022-06-09 23:00:00|11254.1|11248.1|11254.1|11248.1|11254.5|11248.5|11253.2|11247.2|0
1654815900000|2022-06-09 23:05:00|11253.9|11247.9|11253.8|11247.8|11254.1|11248.1|11253.6|11247.6|0
1654816200000|2022-06-09 23:10:00|11253.6|11247.6|11254.5|11248.5|11254.5|11248.5|11253.6|11247.6|0
1654816500000|2022-06-09 23:15:00|11254.1|11248.1|11256.5|11250.5|11256.5|11250.5|11253.6|11247.6|0
1654816800000|2022-06-09 23:20:00|11256.9|11250.9|11258.5|11252.5|11259.3|11253.3|11256.9|11250.9|0
1654817100000|2022-06-09 23:25:00|11258.2|11252.2|11256.9|11250.9|11258.9|11252.9|11255.8|11249.8|0
1654817400000|2022-06-09 23:30:00|11256.5|11250.5|11257.6|11251.6|11258.9|11252.9|11256.2|11250.2|0
1654817700000|2022-06-09 23:35:00|11256.2|11250.2|11258|11252|11258.5|11252.5|11255.6|11249.6|0
1654818000000|2022-06-09 23:40:00|11258.2|11252.2|11257.6|11251.6|11260|11254|11256.9|11250.9|0
1654818300000|2022-06-09 23:45:00|11257.3|11251.3|11258|11252|11258.2|11252.2|11255.6|11249.6|0
1654818600000|2022-06-09 23:50:00|11257.4|11251.4|11256.5|11250.5|11261.3|11255.3|11255.8|11249.8|0
1654818900000|2022-06-09 23:55:00|11256.2|11250.2|11256.9|11250.9|11257.3|11251.3|11255.8|11249.8|0
1654819200000|2022-06-10 00:00:00|11257.6|11251.6|11260.2|11254.2|11260.6|11254.6|11254.5|11248.5|0
1654819500000|2022-06-10 00:05:00|11260|11254|11254.8|11248.8|11260.6|11254.6|11254.5|11248.5|0
1654819800000|2022-06-10 00:10:00|11254.5|11248.5|11250.1|11244.1|11254.5|11248.5|11248.1|11242.1|0
1654820100000|2022-06-10 00:15:00|11250.4|11244.4|11246.3|11240.3|11251.1|11245.1|11244.4|11238.4|0
1654820400000|2022-06-10 00:20:00|11245.5|11239.5|11242.4|11236.4|11253.1|11247.1|11242.4|11236.4|0
1654820700000|2022-06-10 00:25:00|11241.6|11235.6|11246.3|11240.3|11250.2|11244.2|11240.5|11234.5|0
1654821000000|2022-06-10 00:30:00|11245.5|11239.5|11247.3|11241.3|11248.3|11242.3|11240.5|11234.5|0
1654821300000|2022-06-10 00:35:00|11246.9|11240.9|11244.4|11238.4|11248.3|11242.3|11244.4|11238.4|0
1654821600000|2022-06-10 00:40:00|11244|11238|11246.4|11240.4|11248.3|11242.3|11243.4|11237.4|0
1654821900000|2022-06-10 00:45:00|11247.2|11241.2|11246.4|11240.4|11250.3|11244.3|11244.4|11238.4|0
1654822200000|2022-06-10 00:50:00|11246.3|11240.3|11242.5|11236.5|11246.4|11240.4|11242.4|11236.4|0
1654822500000|2022-06-10 00:55:00|11242.4|11236.4|11242.5|11236.5|11244.4|11238.4|11238.6|11232.6|0
1654822800000|2022-06-10 01:00:00|11242.3|11236.3|11243.3|11237.3|11245|11239|11239.6|11233.6|0
1654823100000|2022-06-10 01:05:00|11243.2|11237.2|11243.2|11237.2|11243.3|11237.3|11239.7|11233.7|0
1654823400000|2022-06-10 01:10:00|11243.3|11237.3|11244.2|11238.2|11245.1|11239.1|11239.6|11233.6|0
1654823700000|2022-06-10 01:15:00|11245|11239|11243.3|11237.3|11245.1|11239.1|11241.4|11235.4|0
1654824000000|2022-06-10 01:20:00|11243.2|11237.2|11237.8|11231.8|11243.2|11237.2|11236|11230|0
1654824300000|2022-06-10 01:25:00|11239.6|11233.6|11243.2|11237.2|11243.2|11237.2|11237.8|11231.8|0
1654824600000|2022-06-10 01:30:00|11242|11236|11244.4|11238.4|11246.4|11240.4|11240.5|11234.5|0
1654824900000|2022-06-10 01:35:00|11243.6|11237.6|11246.4|11240.4|11246.4|11240.4|11242.5|11236.5|0
1654825200000|2022-06-10 01:40:00|11245.4|11239.4|11244.4|11238.4|11246.4|11240.4|11244.4|11238.4|0
1654825500000|2022-06-10 01:45:00|11244|11238|11242.5|11236.5|11244.4|11238.4|11242.4|11236.4|0
1654825800000|2022-06-10 01:50:00|11242.9|11236.9|11242.5|11236.5|11246.4|11240.4|11240.5|11234.5|0
1654826100000|2022-06-10 01:55:00|11243.3|11237.3|11240.5|11234.5|11244.4|11238.4|11238.6|11232.6|0
1654826400000|2022-06-10 02:00:00|11239.6|11233.6|11241.5|11235.5|11245|11239|11239.6|11233.6|0
1654826700000|2022-06-10 02:05:00|11241.4|11235.4|11237.9|11231.9|11243.3|11237.3|11237.8|11231.8|0
1654827000000|2022-06-10 02:10:00|11239.7|11233.7|11239.7|11233.7|11239.7|11233.7|11237.9|11231.9|0
1654827300000|2022-06-10 02:15:00|11237.9|11231.9|11239.7|11233.7|11239.7|11233.7|11237.9|11231.9|0
1654827600000|2022-06-10 02:20:00|11241.5|11235.5|11241.6|11235.6|11241.6|11235.6|11239.7|11233.7|0
1654827900000|2022-06-10 02:25:00|11241.5|11235.5|11243.4|11237.4|11243.4|11237.4|11241.5|11235.5|0
1654828200000|2022-06-10 02:30:00|11244.3|11238.3|11247|11241|11247|11241|11243.3|11237.3|0
1654828500000|2022-06-10 02:35:00|11245.2|11239.2|11245.2|11239.2|11247|11241|11245.2|11239.2|0
1654828800000|2022-06-10 02:40:00|11247|11241|11245.1|11239.1|11247|11241|11243.3|11237.3|0
1654829100000|2022-06-10 02:45:00|11246.9|11240.9|11246.9|11240.9|11246.9|11240.9|11245.1|11239.1|0
1654829400000|2022-06-10 02:50:00|11247|11241|11247|11241|11247|11241|11246.9|11240.9|0
1654829700000|2022-06-10 02:55:00|11246.9|11240.9|11245.2|11239.2|11247|11241|11243.4|11237.4|0
1654830000000|2022-06-10 03:00:00|11247|11241|11252.5|11246.5|11253.4|11247.4|11247|11241|0
1654830300000|2022-06-10 03:05:00|11252.4|11246.4|11254.3|11248.3|11254.3|11248.3|11250.6|11244.6|0
1654830600000|2022-06-10 03:10:00|11254.2|11248.2|11257.9|11251.9|11257.9|11251.9|11254.2|11248.2|0
1654830900000|2022-06-10 03:15:00|11257|11251|11256.1|11250.1|11257|11251|11255.2|11249.2|0
1654831200000|2022-06-10 03:20:00|11257.9|11251.9|11256.1|11250.1|11259.7|11253.7|11256.1|11250.1|0
1654831500000|2022-06-10 03:25:00|11257.9|11251.9|11259.7|11253.7|11259.7|11253.7|11256.1|11250.1|0
1654831800000|2022-06-10 03:30:00|11259.8|11253.8|11256.1|11250.1|11259.8|11253.8|11254.3|11248.3|0
1654832100000|2022-06-10 03:35:00|11255.2|11249.2|11256.1|11250.1|11256.1|11250.1|11254.3|11248.3|0
1654832400000|2022-06-10 03:40:00|11255.2|11249.2|11256.1|11250.1|11256.1|11250.1|11254.2|11248.2|0
1654832700000|2022-06-10 03:45:00|11257.9|11251.9|11256.1|11250.1|11257.9|11251.9|11254.3|11248.3|0
1654833000000|2022-06-10 03:50:00|11256|11250|11254.2|11248.2|11256|11250|11252.4|11246.4|0
1654833300000|2022-06-10 03:55:00|11252.4|11246.4|11252.4|11246.4|11252.5|11246.5|11252.4|11246.4|0
1654833600000|2022-06-10 04:00:00|11252.5|11246.5|11250.6|11244.6|11252.5|11246.5|11250.6|11244.6|0
1654833900000|2022-06-10 04:05:00|11250.7|11244.7|11250.6|11244.6|11250.7|11244.7|11248.8|11242.8|0
1654834200000|2022-06-10 04:10:00|11248.8|11242.8|11248.8|11242.8|11250.6|11244.6|11247|11241|0
1654834500000|2022-06-10 04:15:00|11247|11241|11247|11241|11247|11241|11247|11241|0
1654835100000|2022-06-10 04:25:00|11245.2|11239.2|11243.4|11237.4|11245.3|11239.3|11243.4|11237.4|0
1654835400000|2022-06-10 04:30:00|11241.6|11235.6|11239.8|11233.8|11241.6|11235.6|11239.7|11233.7|0
1654835700000|2022-06-10 04:35:00|11239.7|11233.7|11236.1|11230.1|11239.8|11233.8|11236.1|11230.1|0
1654836000000|2022-06-10 04:40:00|11235.2|11229.2|11237.9|11231.9|11239.7|11233.7|11234.3|11228.3|0
1654836300000|2022-06-10 04:45:00|11239.7|11233.7|11239.7|11233.7|11239.7|11233.7|11237.9|11231.9|0
1654836600000|2022-06-10 04:50:00|11237.9|11231.9|11237.9|11231.9|11238|11232|11237.9|11231.9|0
1654836900000|2022-06-10 04:55:00|11238.8|11232.8|11242|11236|11242|11236|11237.9|11231.9|0
1654837200000|2022-06-10 05:00:00|11243.8|11237.8|11245.8|11239.8|11245.8|11239.8|11240.2|11234.2|0
1654837500000|2022-06-10 05:05:00|11244.9|11238.9|11242.2|11236.2|11245.8|11239.8|11241.3|11235.3|0
1654837800000|2022-06-10 05:10:00|11241.3|11235.3|11244|11238|11244|11238|11240.4|11234.4|0
1654838100000|2022-06-10 05:15:00|11245.8|11239.8|11251.3|11245.3|11251.3|11245.3|11245.8|11239.8|0
1654838400000|2022-06-10 05:20:00|11249.5|11243.5|11249.4|11243.4|11251.3|11245.3|11247.7|11241.7|0
1654838700000|2022-06-10 05:25:00|11249.3|11243.3|11249.4|11243.4|11249.4|11243.4|11247.5|11241.5|0
1654839000000|2022-06-10 05:30:00|11250.3|11244.3|11251.4|11245.4|11253.2|11247.2|11247.7|11241.7|0
1654839300000|2022-06-10 05:35:00|11251.3|11245.3|11249.6|11243.6|11251.4|11245.4|11249.5|11243.5|0
1654839600000|2022-06-10 05:40:00|11251.4|11245.4|11249.6|11243.6|11251.4|11245.4|11249.6|11243.6|0
1654839900000|2022-06-10 05:45:00|11249.5|11243.5|11246|11240|11249.6|11243.6|11246|11240|0
1654840200000|2022-06-10 05:50:00|11244.2|11238.2|11246|11240|11246|11240|11242.4|11236.4|0
1654840500000|2022-06-10 05:55:00|11245.1|11239.1|11247.7|11241.7|11249.6|11243.6|11245.1|11239.1|0
1654840800000|2022-06-10 06:00:00|11261.9|11259.9|11259.4|11257.4|11269.9|11267.9|11255.4|11253.4|53
1654841100000|2022-06-10 06:05:00|11258.9|11256.9|11268.9|11266.9|11269.9|11267.9|11257.4|11255.4|52
1654841400000|2022-06-10 06:10:00|11269.4|11267.4|11274.4|11272.4|11276.4|11274.4|11265.9|11263.9|33
1654841700000|2022-06-10 06:15:00|11273.9|11271.9|11266.9|11264.9|11278.4|11276.4|11266.9|11264.9|60
1654842000000|2022-06-10 06:20:00|11267.4|11265.4|11257.9|11255.9|11270.4|11268.4|11256.9|11254.9|32
1654842300000|2022-06-10 06:25:00|11258.4|11256.4|11256.9|11254.9|11261.4|11259.4|11256.4|11254.4|20
1654842600000|2022-06-10 06:30:00|11257.4|11255.4|11243.4|11241.4|11257.9|11255.9|11242.9|11240.9|51
1654842900000|2022-06-10 06:35:00|11243.9|11241.9|11230.9|11228.9|11243.9|11241.9|11230.4|11228.4|43
1654843200000|2022-06-10 06:40:00|11231.9|11229.9|11230.9|11228.9|11234.9|11232.9|11226.4|11224.4|81
1654843500000|2022-06-10 06:45:00|11231.9|11229.9|11223.9|11221.9|11232.4|11230.4|11221.4|11219.4|56
1654843800000|2022-06-10 06:50:00|11223.4|11221.4|11233.4|11231.4|11235.4|11233.4|11222.4|11220.4|57
1654844100000|2022-06-10 06:55:00|11234.9|11232.9|11249.4|11247.4|11251.4|11249.4|11227.9|11225.9|131
1654844400000|2022-06-10 07:00:00|11248.9|11246.9|11226.9|11224.9|11256.9|11254.9|11224.9|11222.9|977
1654844700000|2022-06-10 07:05:00|11224.9|11222.9|11209.9|11207.9|11228.9|11226.9|11209.9|11207.9|502
1654845000000|2022-06-10 07:10:00|11209.4|11207.4|11202.4|11200.4|11213.9|11211.9|11189.4|11187.4|675
1654845300000|2022-06-10 07:15:00|11202.9|11200.9|11208.9|11206.9|11212.9|11210.9|11200.4|11198.4|326
1654845600000|2022-06-10 07:20:00|11208.4|11206.4|11187.9|11185.9|11212.9|11210.9|11187.9|11185.9|355
1654845900000|2022-06-10 07:25:00|11188.4|11186.4|11172.9|11170.9|11190.4|11188.4|11171.9|11169.9|340
1654846200000|2022-06-10 07:30:00|11172.4|11170.4|11176.4|11174.4|11182.4|11180.4|11168.9|11166.9|369
1654846500000|2022-06-10 07:35:00|11176.9|11174.9|11188.4|11186.4|11193.4|11191.4|11176.9|11174.9|248
1654846800000|2022-06-10 07:40:00|11188.8|11186.8|11169.8|11167.8|11189.3|11187.3|11167.8|11165.8|371
1654847100000|2022-06-10 07:45:00|11170.3|11168.3|11169.8|11167.8|11190.3|11188.3|11167.3|11165.3|354
1654847400000|2022-06-10 07:50:00|11169.3|11167.3|11164.8|11162.8|11176.8|11174.8|11162.8|11160.8|240
1654847700000|2022-06-10 07:55:00|11165.3|11163.3|11157.8|11155.8|11176.8|11174.8|11157.8|11155.8|413
1654848000000|2022-06-10 08:00:00|11158.3|11156.3|11159.3|11157.3|11177.8|11175.8|11152.8|11150.8|768
1654848300000|2022-06-10 08:05:00|11159.8|11157.8|11168.8|11166.8|11169.3|11167.3|11154.3|11152.3|313
1654848600000|2022-06-10 08:10:00|11169.3|11167.3|11179.3|11177.3|11181.8|11179.8|11165.3|11163.3|323
1654848900000|2022-06-10 08:15:00|11178.8|11176.8|11188.8|11186.8|11193.8|11191.8|11173.8|11171.8|219
1654849200000|2022-06-10 08:20:00|11187.8|11185.8|11180.3|11178.3|11187.8|11185.8|11175.8|11173.8|227
1654849500000|2022-06-10 08:25:00|11179.8|11177.8|11177.3|11175.3|11188.8|11186.8|11172.3|11170.3|319
1654849800000|2022-06-10 08:30:00|11176.8|11174.8|11174.8|11172.8|11179.8|11177.8|11170.8|11168.8|283
1654850100000|2022-06-10 08:35:00|11174.3|11172.3|11172.3|11170.3|11176.3|11174.3|11168.8|11166.8|197
1654850400000|2022-06-10 08:40:00|11172.8|11170.8|11171.8|11169.8|11172.8|11170.8|11162.8|11160.8|165
1654850700000|2022-06-10 08:45:00|11171.3|11169.3|11170.8|11168.8|11175.8|11173.8|11167.8|11165.8|198
1654851000000|2022-06-10 08:50:00|11170.3|11168.3|11154.8|11152.8|11171.8|11169.8|11152.8|11150.8|224
1654851300000|2022-06-10 08:55:00|11154.3|11152.3|11157.3|11155.3|11159.3|11157.3|11151.8|11149.8|241
1654851600000|2022-06-10 09:00:00|11157.8|11155.8|11166.3|11164.3|11168.8|11166.8|11156.8|11154.8|243
1654851900000|2022-06-10 09:05:00|11166.8|11164.8|11176.8|11174.8|11180.8|11178.8|11164.8|11162.8|313
1654852200000|2022-06-10 09:10:00|11176.3|11174.3|11178.8|11176.8|11182.3|11180.3|11172.3|11170.3|249
1654852500000|2022-06-10 09:15:00|11178.3|11176.3|11174.8|11172.8|11183.8|11181.8|11173.3|11171.3|258
1654852800000|2022-06-10 09:20:00|11175.3|11173.3|11173.3|11171.3|11177.3|11175.3|11169.8|11167.8|297
1654853100000|2022-06-10 09:25:00|11173.8|11171.8|11171.3|11169.3|11175.3|11173.3|11167.8|11165.8|111
1654853400000|2022-06-10 09:30:00|11171.8|11169.8|11168.3|11166.3|11176.3|11174.3|11166.8|11164.8|118
1654853700000|2022-06-10 09:35:00|11167.8|11165.8|11160.8|11158.8|11169.3|11167.3|11158.3|11156.3|256
1654854000000|2022-06-10 09:40:00|11160.3|11158.3|11161.8|11159.8|11164.8|11162.8|11157.8|11155.8|258
1654854300000|2022-06-10 09:45:00|11161.3|11159.3|11155.3|11153.3|11166.3|11164.3|11154.3|11152.3|277
1654854600000|2022-06-10 09:50:00|11154.8|11152.8|11150.8|11148.8|11155.8|11153.8|11150.3|11148.3|168
1654854900000|2022-06-10 09:55:00|11149.8|11147.8|11152.3|11150.3|11152.8|11150.8|11145.3|11143.3|206
1654855200000|2022-06-10 10:00:00|11152.8|11150.8|11150.3|11148.3|11157.3|11155.3|11146.8|11144.8|208
1654855500000|2022-06-10 10:05:00|11149.8|11147.8|11149.8|11147.8|11151.3|11149.3|11144.8|11142.8|122
1654855800000|2022-06-10 10:10:00|11150.3|11148.3|11147.8|11145.8|11151.3|11149.3|11144.3|11142.3|143
1654856100000|2022-06-10 10:15:00|11147.3|11145.3|11151.8|11149.8|11156.3|11154.3|11146.8|11144.8|93
1654856400000|2022-06-10 10:20:00|11151.3|11149.3|11145.8|11143.8|11158.3|11156.3|11144.8|11142.8|229
1654856700000|2022-06-10 10:25:00|11146.8|11144.8|11146.8|11144.8|11149.8|11147.8|11144.8|11142.8|137
1654857000000|2022-06-10 10:30:00|11147.3|11145.3|11136.8|11134.8|11147.8|11145.8|11135.3|11133.3|202
1654857300000|2022-06-10 10:35:00|11137.3|11135.3|11138.3|11136.3|11142.3|11140.3|11135.3|11133.3|121
1654857600000|2022-06-10 10:40:00|11138.8|11136.8|11131.8|11129.8|11140.3|11138.3|11130.3|11128.3|279
1654857900000|2022-06-10 10:45:00|11131.3|11129.3|11134.8|11132.8|11137.8|11135.8|11130.8|11128.8|286
1654858200000|2022-06-10 10:50:00|11135.3|11133.3|11141.8|11139.8|11142.8|11140.8|11131.8|11129.8|315
1654858500000|2022-06-10 10:55:00|11140.8|11138.8|11142.3|11140.3|11142.8|11140.8|11135.3|11133.3|204
1654858800000|2022-06-10 11:00:00|11142.8|11140.8|11136.3|11134.3|11143.8|11141.8|11135.3|11133.3|94
1654859100000|2022-06-10 11:05:00|11136.8|11134.8|11139.3|11137.3|11140.8|11138.8|11134.8|11132.8|175
1654859400000|2022-06-10 11:10:00|11138.8|11136.8|11141.8|11139.8|11144.8|11142.8|11137.8|11135.8|203
1654859700000|2022-06-10 11:15:00|11142.3|11140.3|11144.3|11142.3|11145.8|11143.8|11139.8|11137.8|2585
1654860000000|2022-06-10 11:20:00|11144.8|11142.8|11145.3|11143.3|11148.3|11146.3|11143.8|11141.8|274
1654860300000|2022-06-10 11:25:00|11144.8|11142.8|11150.3|11148.3|11150.8|11148.8|11144.8|11142.8|104
1654860600000|2022-06-10 11:30:00|11149.8|11147.8|11163.8|11161.8|11163.8|11161.8|11148.8|11146.8|195
1654860900000|2022-06-10 11:35:00|11163.3|11161.3|11155.8|11153.8|11163.3|11161.3|11153.8|11151.8|110
1654861200000|2022-06-10 11:40:00|11155.6|11153.6|11157.6|11155.6|11158.6|11156.6|11151.6|11149.6|98
1654861500000|2022-06-10 11:45:00|11157.1|11155.1|11154.6|11152.6|11160.6|11158.6|11152.6|11150.6|109
1654861800000|2022-06-10 11:50:00|11155.6|11153.6|11154.1|11152.1|11156.6|11154.6|11151.6|11149.6|76
1654862100000|2022-06-10 11:55:00|11153.6|11151.6|11145.6|11143.6|11154.6|11152.6|11144.6|11142.6|109
1654862400000|2022-06-10 12:00:00|11145.1|11143.1|11142.1|11140.1|11155.1|11153.1|11142.1|11140.1|170
1654862700000|2022-06-10 12:05:00|11142.6|11140.6|11141.6|11139.6|11146.6|11144.6|11140.6|11138.6|169
1654863000000|2022-06-10 12:10:00|11141.1|11139.1|11142.6|11140.6|11147.6|11145.6|11140.6|11138.6|264
1654863300000|2022-06-10 12:15:00|11143.1|11141.1|11144.6|11142.6|11145.6|11143.6|11139.6|11137.6|152
1654863600000|2022-06-10 12:20:00|11144.1|11142.1|11139.6|11137.6|11145.1|11143.1|11137.6|11135.6|142
1654863900000|2022-06-10 12:25:00|11140.1|11138.1|11139.1|11137.1|11147.6|11145.6|11137.6|11135.6|193
1654864200000|2022-06-10 12:30:00|11130.6|11128.6|11089.1|11087.1|11130.6|11128.6|11089.1|11087.1|1576
1654864500000|2022-06-10 12:35:00|11090.1|11088.1|11098.6|11096.6|11098.6|11096.6|11083.1|11081.1|1340
1654864800000|2022-06-10 12:40:00|11099.1|11097.1|11108.6|11106.6|11119.6|11117.6|11097.6|11095.6|426
1654865100000|2022-06-10 12:45:00|11108.1|11106.1|11108.1|11106.1|11122.6|11120.6|11105.6|11103.6|237
1654865400000|2022-06-10 12:50:00|11107.6|11105.6|11096.6|11094.6|11108.1|11106.1|11089.1|11087.1|399
1654865700000|2022-06-10 12:55:00|11096.1|11094.1|11087.1|11085.1|11098.6|11096.6|11085.6|11083.6|537
1654866000000|2022-06-10 13:00:00|11086.6|11084.6|11107.1|11105.1|11108.6|11106.6|11086.6|11084.6|453
1654866300000|2022-06-10 13:05:00|11106.6|11104.6|11089.6|11087.6|11110.6|11108.6|11088.6|11086.6|255
1654866600000|2022-06-10 13:10:00|11089.1|11087.1|11087.1|11085.1|11097.1|11095.1|11085.1|11083.1|230
1654866900000|2022-06-10 13:15:00|11087.6|11085.6|11081.6|11079.6|11087.6|11085.6|11079.1|11077.1|285
1654867200000|2022-06-10 13:20:00|11082.6|11080.6|11069.6|11067.6|11087.6|11085.6|11065.6|11063.6|250
1654867500000|2022-06-10 13:25:00|11071.1|11069.1|11073.1|11071.1|11073.1|11071.1|11064.6|11062.6|255
1654867800000|2022-06-10 13:30:00|11072.1|11070.1|11065.6|11063.6|11086.6|11084.6|11063.1|11061.1|731
1654868100000|2022-06-10 13:35:00|11066.1|11064.1|11076.6|11074.6|11079.1|11077.1|11059.6|11057.6|354
1654868400000|2022-06-10 13:40:00|11076.1|11074.1|11081.1|11079.1|11082.1|11080.1|11070.1|11068.1|358
1654868700000|2022-06-10 13:45:00|11080.6|11078.6|11073.6|11071.6|11083.1|11081.1|11065.6|11063.6|549
1654869000000|2022-06-10 13:50:00|11072.6|11070.6|11066.6|11064.6|11076.1|11074.1|11062.1|11060.1|407
1654869300000|2022-06-10 13:55:00|11064.6|11062.6|11064.6|11062.6|11066.6|11064.6|11056.1|11054.1|569
1654869600000|2022-06-10 14:00:00|11059.1|11057.1|11041.1|11039.1|11061.6|11059.6|11036.1|11034.1|455
1654869900000|2022-06-10 14:05:00|11040.6|11038.6|11032.6|11030.6|11046.1|11044.1|11031.1|11029.1|266
1654870200000|2022-06-10 14:10:00|11033|11031|11031|11029|11038|11036|11023|11021|436
1654870500000|2022-06-10 14:15:00|11029.5|11027.5|11025|11023|11032|11030|11018|11016|428
1654870800000|2022-06-10 14:20:00|11024.5|11022.5|11029|11027|11030.5|11028.5|11018|11016|609
1654871100000|2022-06-10 14:25:00|11028.5|11026.5|11032.5|11030.5|11040.5|11038.5|11027|11025|488
1654871400000|2022-06-10 14:30:00|11032|11030|11053|11051|11056.5|11054.5|11031|11029|429
1654871700000|2022-06-10 14:35:00|11053.5|11051.5|11066.5|11064.5|11068|11066|11051.5|11049.5|464
1654872000000|2022-06-10 14:40:00|11066|11064|11087|11085|11089|11087|11063|11061|386
1654872300000|2022-06-10 14:45:00|11086.5|11084.5|11096|11094|11097.5|11095.5|11082|11080|530
1654872600000|2022-06-10 14:50:00|11096.5|11094.5|11109.5|11107.5|11113|11111|11094.5|11092.5|492
1654872900000|2022-06-10 14:55:00|11109|11107|11099.5|11097.5|11110|11108|11099|11097|662
1654873200000|2022-06-10 15:00:00|11099|11097|11087.5|11085.5|11102|11100|11085|11083|529
1654873500000|2022-06-10 15:05:00|11088|11086|11086.5|11084.5|11090|11088|11082.5|11080.5|359
1654873800000|2022-06-10 15:10:00|11085.5|11083.5|11081.5|11079.5|11089|11087|11080|11078|521
1654874100000|2022-06-10 15:15:00|11080.5|11078.5|11094|11092|11094.5|11092.5|11079|11077|753
1654874400000|2022-06-10 15:20:00|11096|11094|11077|11075|11102|11100|11076|11074|851
1654874700000|2022-06-10 15:25:00|11076.5|11074.5|11081.5|11079.5|11091|11089|11073|11071|2060
1654875000000|2022-06-10 15:30:00|11084.5|11082.5|11052.5|11050.5|11089|11087|11037|11035|2248
1654875300000|2022-06-10 15:35:00|11051.5|11049.5|11046.5|11044.5|11055|11053|11041.5|11039.5|767
1654875600000|2022-06-10 15:40:00|11046|11044|11059|11057|11059|11057|11041|11039|236
1654875900000|2022-06-10 15:45:00|11058.5|11056.5|11036.5|11034.5|11060|11058|11036.5|11034.5|419
1654876200000|2022-06-10 15:50:00|11036|11034|11043.5|11041.5|11048.5|11046.5|11035|11033|267
1654876500000|2022-06-10 15:55:00|11043|11041|11065|11063|11068.5|11066.5|11038.5|11036.5|1009
1654876800000|2022-06-10 16:00:00|11064.5|11062.5|11080|11078|11080|11078|11064|11062|116
1654877100000|2022-06-10 16:05:00|11079.5|11077.5|11092.5|11090.5|11092.5|11090.5|11077.5|11075.5|104
1654877400000|2022-06-10 16:10:00|11091.5|11089.5|11080|11078|11092|11090|11078.5|11076.5|47
1654877700000|2022-06-10 16:15:00|11079.5|11077.5|11068.5|11066.5|11079.5|11077.5|11062.5|11060.5|79
1654878000000|2022-06-10 16:20:00|11069.5|11067.5|11070.5|11068.5|11079|11077|11062.5|11060.5|99
1654878300000|2022-06-10 16:25:00|11070|11068|11075|11073|11076.5|11074.5|11066|11064|50
1654878600000|2022-06-10 16:30:00|11074.5|11072.5|11071.5|11069.5|11084.5|11082.5|11066.5|11064.5|47
1654878900000|2022-06-10 16:35:00|11071|11069|11070.5|11068.5|11075.5|11073.5|11066|11064|53
1654879200000|2022-06-10 16:40:00|11071|11069|11070|11068|11075|11073|11067|11065|149
1654879500000|2022-06-10 16:45:00|11070.5|11068.5|11067|11065|11072.5|11070.5|11061|11059|40
1654879800000|2022-06-10 16:50:00|11066.5|11064.5|11056|11054|11066.5|11064.5|11056|11054|64
1654880100000|2022-06-10 16:55:00|11055.5|11053.5|11060.5|11058.5|11062|11060|11053|11051|58
1654880400000|2022-06-10 17:00:00|11061|11059|11060|11058|11065|11063|11054|11052|30
1654880700000|2022-06-10 17:05:00|11057.5|11055.5|11059|11057|11061|11059|11051.5|11049.5|97
1654881000000|2022-06-10 17:10:00|11059.5|11057.5|11055.5|11053.5|11062|11060|11049|11047|71
1654881300000|2022-06-10 17:15:00|11055|11053|11069.5|11067.5|11070|11068|11053.5|11051.5|31
1654881600000|2022-06-10 17:20:00|11070|11068|11074|11072|11074|11072|11067|11065|26
1654881900000|2022-06-10 17:25:00|11073|11071|11081|11079|11083.5|11081.5|11072|11070|43
1654882200000|2022-06-10 17:30:00|11081.5|11079.5|11075|11073|11081.5|11079.5|11068.5|11066.5|22
1654882500000|2022-06-10 17:35:00|11076|11074|11088|11086|11088|11086|11072.5|11070.5|38
1654882800000|2022-06-10 17:40:00|11087.5|11085.5|11084.5|11082.5|11089|11087|11081|11079|36
1654883100000|2022-06-10 17:45:00|11085|11083|11093.5|11091.5|11094.5|11092.5|11082|11080|38
1654883400000|2022-06-10 17:50:00|11095.5|11093.5|11076|11074|11097.5|11095.5|11076|11074|62
1654883700000|2022-06-10 17:55:00|11077|11075|11079.5|11077.5|11080.5|11078.5|11070|11068|46
1654884000000|2022-06-10 18:00:00|11080|11078|11069|11067|11081|11079|11068.5|11066.5|26
1654884300000|2022-06-10 18:05:00|11069.5|11067.5|11079.5|11077.5|11082.5|11080.5|11068|11066|28
1654884600000|2022-06-10 18:10:00|11079|11077|11080|11078|11084|11082|11078|11076|11
1654884900000|2022-06-10 18:15:00|11079.5|11077.5|11094|11092|11095|11093|11079.5|11077.5|26
1654885200000|2022-06-10 18:20:00|11094.5|11092.5|11100|11098|11100.5|11098.5|11093.5|11091.5|50
1654885500000|2022-06-10 18:25:00|11099|11097|11094|11092|11100.5|11098.5|11089|11087|32
1654885800000|2022-06-10 18:30:00|11094.5|11092.5|11099.5|11097.5|11101|11099|11094|11092|36
1654886100000|2022-06-10 18:35:00|11100|11098|11096|11094|11100.5|11098.5|11094.5|11092.5|19
1654886400000|2022-06-10 18:40:00|11096.5|11094.5|11094|11092|11097.5|11095.5|11089|11087|24
1654886700000|2022-06-10 18:45:00|11093.5|11091.5|11102.5|11100.5|11103|11101|11093|11091|44
1654887000000|2022-06-10 18:50:00|11102|11100|11103|11101|11104|11102|11098|11096|35
1654887300000|2022-06-10 18:55:00|11102.5|11100.5|11105.5|11103.5|11111.5|11109.5|11101.5|11099.5|93
1654887600000|2022-06-10 19:00:00|11106|11104|11095.5|11093.5|11111|11109|11094.5|11092.5|33
1654887900000|2022-06-10 19:05:00|11095|11093|11095|11093|11098|11096|11087.5|11085.5|11
1654888200000|2022-06-10 19:10:00|11095.5|11093.5|11102|11100|11103.5|11101.5|11094|11092|16
1654888500000|2022-06-10 19:15:00|11100|11098|11109|11107|11110.5|11108.5|11098|11096|36
1654888800000|2022-06-10 19:20:00|11109.5|11107.5|11107.5|11105.5|11110|11108|11095|11093|18
1654889100000|2022-06-10 19:25:00|11108|11106|11107.5|11105.5|11120|11118|11107.5|11105.5|55
1654889400000|2022-06-10 19:30:00|11108|11106|11098.5|11096.5|11110|11108|11095.5|11093.5|43
1654889700000|2022-06-10 19:35:00|11099|11097|11098.5|11096.5|11109.5|11107.5|11096.5|11094.5|17
1654890000000|2022-06-10 19:40:00|11098|11096|11092.5|11090.5|11105|11103|11087|11085|49
1654890300000|2022-06-10 19:45:00|11092|11090|11078.5|11076.5|11092.5|11090.5|11075|11073|61
1654890600000|2022-06-10 19:50:00|11078|11076|11082|11080|11092.5|11090.5|11076|11074|77
1654890900000|2022-06-10 19:55:00|11081.5|11079.5|11069.5|11063.5|11083.5|11081.5|11069.5|11063.5|74
1654891200000|2022-06-10 20:00:00|11073.3|11067.3|11085.6|11079.6|11086|11080|11069.9|11063.9|20
1654891500000|2022-06-10 20:05:00|11085.2|11079.2|11084.3|11078.3|11086.3|11080.3|11081.9|11075.9|0
1654891800000|2022-06-10 20:10:00|11084.5|11078.5|11086.9|11080.9|11088|11082|11082.4|11076.4|0
1654892100000|2022-06-10 20:15:00|11087.3|11081.3|11088.4|11082.4|11091.2|11085.2|11086.9|11080.9|0
1654892400000|2022-06-10 20:20:00|11088|11082|11088.4|11082.4|11092.1|11086.1|11085.8|11079.8|0
1654892700000|2022-06-10 20:25:00|11089.3|11083.3|11089.3|11083.3|11092.1|11086.1|11087.6|11081.6|0
1654893000000|2022-06-10 20:30:00|11089.9|11083.9|11089.5|11083.5|11090.4|11084.4|11086|11080|0
1654893300000|2022-06-10 20:35:00|11089.7|11083.7|11088|11082|11092.1|11086.1|11087.6|11081.6|0
1654893600000|2022-06-10 20:40:00|11088.4|11082.4|11086.7|11080.7|11088.7|11082.7|11086.3|11080.3|0
1654893900000|2022-06-10 20:45:00|11086.9|11080.9|11087.1|11081.1|11090.1|11084.1|11084.9|11078.9|0
1654894200000|2022-06-10 20:50:00|11086.9|11080.9|11083.9|11077.9|11086.9|11080.9|11083.2|11077.2|0
1654894500000|2022-06-10 20:55:00|11084.3|11078.3|11084.7|11078.7|11088.2|11082.2|11083.7|11077.7|0
1654894800000|2022-06-10 21:00:00|11087.2|11081.2|11087.2|11081.2|11087.2|11081.2|11087.2|11081.2|0
1655071200000|2022-06-12 22:00:00|11038.8|11032.8|11045.4|11039.4|11045.4|11039.4|11034.4|11028.4|0
1655071500000|2022-06-12 22:05:00|11045.3|11039.3|11038|11032|11049.1|11043.1|11038|11032|0
1655071800000|2022-06-12 22:10:00|11038.2|11032.2|11030.8|11024.8|11040.3|11034.3|11029.3|11023.3|0
1655072100000|2022-06-12 22:15:00|11031|11025|11031.6|11025.6|11037.3|11031.3|11030.6|11024.6|0
1655072400000|2022-06-12 22:20:00|11031.4|11025.4|11028.7|11022.7|11033.4|11027.4|11028|11022|0
1655072700000|2022-06-12 22:25:00|11028.5|11022.5|11036.7|11030.7|11037.6|11031.6|11028.5|11022.5|0
1655073000000|2022-06-12 22:30:00|11037.1|11031.1|11039.1|11033.1|11041.5|11035.5|11037.1|11031.1|0
1655073300000|2022-06-12 22:35:00|11038.9|11032.9|11027.4|11021.4|11040.1|11034.1|11026.5|11020.5|0
1655073600000|2022-06-12 22:40:00|11027.8|11021.8|11025.7|11019.7|11028.7|11022.7|11025.7|11019.7|0
1655073900000|2022-06-12 22:45:00|11025.8|11019.8|11028.7|11022.7|11030.2|11024.2|11025.7|11019.7|0
1655074200000|2022-06-12 22:50:00|11029.1|11023.1|11025|11019|11029.1|11023.1|11025|11019|0
1655074500000|2022-06-12 22:55:00|11025.2|11019.2|11028.7|11022.7|11028.9|11022.9|11025|11019|0
1655074800000|2022-06-12 23:00:00|11028.5|11022.5|11026.7|11020.7|11030.2|11024.2|11026.7|11020.7|0
1655075100000|2022-06-12 23:05:00|11026.9|11020.9|11029.1|11023.1|11030.2|11024.2|11026.7|11020.7|0
1655075400000|2022-06-12 23:10:00|11028.7|11022.7|11030.2|11024.2|11031.9|11025.9|11028.7|11022.7|0
1655075700000|2022-06-12 23:15:00|11030.4|11024.4|11028.3|11022.3|11031.9|11025.9|11028.3|11022.3|0
1655076000000|2022-06-12 23:20:00|11028.5|11022.5|11026.7|11020.7|11029.6|11023.6|11026.7|11020.7|0
1655076300000|2022-06-12 23:25:00|11026.8|11020.8|11029.5|11023.5|11030.8|11024.8|11025.9|11019.9|0
1655076600000|2022-06-12 23:30:00|11029.6|11023.6|11028|11022|11030.2|11024.2|11025.9|11019.9|0
1655076900000|2022-06-12 23:35:00|11028.2|11022.2|11029.5|11023.5|11030.2|11024.2|11026.7|11020.7|0
1655077200000|2022-06-12 23:40:00|11029.6|11023.6|11028.3|11022.3|11029.8|11023.8|11026.8|11020.8|0
1655077500000|2022-06-12 23:45:00|11028.2|11022.2|11024.6|11018.6|11028.7|11022.7|11024.2|11018.2|0
1655077800000|2022-06-12 23:50:00|11024.4|11018.4|11023.5|11017.5|11025|11019|11023.3|11017.3|0
1655078100000|2022-06-12 23:55:00|11023.7|11017.7|11025.9|11019.9|11025.9|11019.9|11022.2|11016.2|0
1655078400000|2022-06-13 00:00:00|11026.3|11020.3|11022.9|11016.9|11027.8|11021.8|11021.8|11015.8|0
1655078700000|2022-06-13 00:05:00|11023.3|11017.3|11022.6|11016.6|11024.2|11018.2|11021.1|11015.1|0
1655079000000|2022-06-13 00:10:00|11022.4|11016.4|11019.1|11013.1|11024.5|11018.5|11019.1|11013.1|0
1655079300000|2022-06-13 00:15:00|11019.3|11013.3|11000.6|10994.6|11020|11014|11000.6|10994.6|0
1655079600000|2022-06-13 00:20:00|11002.4|10996.4|10993.3|10987.3|11002.4|10996.4|10991.5|10985.5|0
1655079900000|2022-06-13 00:25:00|10991.5|10985.5|10989.6|10983.6|10996.9|10990.9|10989.6|10983.6|0
1655080200000|2022-06-13 00:30:00|10989.7|10983.7|10991|10985|10991.5|10985.5|10985.5|10979.5|0
1655080500000|2022-06-13 00:35:00|10991.9|10985.9|10985.5|10979.5|10991.9|10985.9|10983.7|10977.7|0
1655080800000|2022-06-13 00:40:00|10983.7|10977.7|10978.2|10972.2|10983.7|10977.7|10974.6|10968.6|0
1655081100000|2022-06-13 00:45:00|10976.4|10970.4|10976.4|10970.4|10977.3|10971.3|10972.8|10966.8|0
1655081400000|2022-06-13 00:50:00|10974.6|10968.6|10973.5|10967.5|10976.4|10970.4|10970.8|10964.8|0
1655081700000|2022-06-13 00:55:00|10973.6|10967.6|10971.7|10965.7|10974.5|10968.5|10970.8|10964.8|0
1655082000000|2022-06-13 01:00:00|10972.6|10966.6|10967|10961|10972.7|10966.7|10967|10961|0
1655082300000|2022-06-13 01:05:00|10966.1|10960.1|10969.1|10963.1|10970|10964|10966.1|10960.1|0
1655082600000|2022-06-13 01:10:00|10968.2|10962.2|10968.2|10962.2|10970.1|10964.1|10966.4|10960.4|0
1655082900000|2022-06-13 01:15:00|10969.1|10963.1|10959|10953|10970|10964|10957.2|10951.2|0
1655083200000|2022-06-13 01:20:00|10957.2|10951.2|10949.9|10943.9|10959.1|10953.1|10948|10942|0
1655083500000|2022-06-13 01:25:00|10950.8|10944.8|10944.2|10938.2|10950.8|10944.8|10944.2|10938.2|0
1655083800000|2022-06-13 01:30:00|10946|10940|10964.2|10958.2|10966.2|10960.2|10944.2|10938.2|0
1655084100000|2022-06-13 01:35:00|10962.4|10956.4|10949.7|10943.7|10964.3|10958.3|10949.7|10943.7|0
1655084400000|2022-06-13 01:40:00|10949.8|10943.8|10962.6|10956.6|10962.6|10956.6|10949.8|10943.8|0
1655084700000|2022-06-13 01:45:00|10962.5|10956.5|10964.4|10958.4|10966.3|10960.3|10962.5|10956.5|0
1655085000000|2022-06-13 01:50:00|10962.6|10956.6|10957.9|10951.9|10962.6|10956.6|10955.1|10949.1|0
1655085300000|2022-06-13 01:55:00|10957|10951|10951.6|10945.6|10957.9|10951.9|10947.8|10941.8|0
1655085600000|2022-06-13 02:00:00|10953.4|10947.4|10960.7|10954.7|10962.6|10956.6|10953.3|10947.3|0
1655085900000|2022-06-13 02:05:00|10959.8|10953.8|10957.1|10951.1|10962.6|10956.6|10955.2|10949.2|0
1655086200000|2022-06-13 02:10:00|10956.2|10950.2|10958.9|10952.9|10960.7|10954.7|10955.3|10949.3|0
1655086500000|2022-06-13 02:15:00|10958.8|10952.8|10957.1|10951.1|10958.9|10952.9|10954.2|10948.2|0
1655086800000|2022-06-13 02:20:00|10957|10951|10953.4|10947.4|10957.1|10951.1|10951.5|10945.5|0
1655087100000|2022-06-13 02:25:00|10954.3|10948.3|10962.6|10956.6|10964.4|10958.4|10954.3|10948.3|0
1655087400000|2022-06-13 02:30:00|10964.4|10958.4|10962.6|10956.6|10966.3|10960.3|10960.8|10954.8|0
1655087700000|2022-06-13 02:35:00|10962.5|10956.5|10962.6|10956.6|10964.4|10958.4|10962.5|10956.5|0
1655088000000|2022-06-13 02:40:00|10964.4|10958.4|10964.5|10958.5|10966.3|10960.3|10962.6|10956.6|0
1655088300000|2022-06-13 02:45:00|10965.4|10959.4|10968.2|10962.2|10970|10964|10964.4|10958.4|0
1655088600000|2022-06-13 02:50:00|10967.3|10961.3|10964.5|10958.5|10968.2|10962.2|10962.7|10956.7|0
1655088900000|2022-06-13 02:55:00|10964.6|10958.6|10968.2|10962.2|10970.1|10964.1|10964.5|10958.5|0
1655089200000|2022-06-13 03:00:00|10968.3|10962.3|10970.1|10964.1|10970.1|10964.1|10966.4|10960.4|0
1655089500000|2022-06-13 03:05:00|10970|10964|10966.4|10960.4|10970.1|10964.1|10964.6|10958.6|0
1655089800000|2022-06-13 03:10:00|10965.5|10959.5|10966.4|10960.4|10968.2|10962.2|10964.5|10958.5|0
1655090100000|2022-06-13 03:15:00|10966.5|10960.5|10962.7|10956.7|10968.3|10962.3|10962.7|10956.7|0
1655090400000|2022-06-13 03:20:00|10962.8|10956.8|10964.7|10958.7|10966.5|10960.5|10962.8|10956.8|0
1655090700000|2022-06-13 03:25:00|10964.6|10958.6|10966.5|10960.5|10968.3|10962.3|10962.8|10956.8|0
1655091000000|2022-06-13 03:30:00|10967.4|10961.4|10966.5|10960.5|10968.3|10962.3|10964.6|10958.6|0
1655091300000|2022-06-13 03:35:00|10966.4|10960.4|10968.3|10962.3|10968.3|10962.3|10965.5|10959.5|0
1655091600000|2022-06-13 03:40:00|10969.2|10963.2|10968.3|10962.3|10970.1|10964.1|10966.4|10960.4|0
1655091900000|2022-06-13 03:45:00|10969.2|10963.2|10970.1|10964.1|10971.1|10965.1|10968.2|10962.2|0
1655092200000|2022-06-13 03:50:00|10970.2|10964.2|10970.1|10964.1|10970.2|10964.2|10968.3|10962.3|0
1655092500000|2022-06-13 03:55:00|10969.2|10963.2|10968.2|10962.2|10970.1|10964.1|10966.4|10960.4|0
1655092800000|2022-06-13 04:00:00|10969.1|10963.1|10980|10974|10980|10974|10966.4|10960.4|0
1655093100000|2022-06-13 04:05:00|10980.1|10974.1|10983.7|10977.7|10985.5|10979.5|10980|10974|0
1655093400000|2022-06-13 04:10:00|10984.6|10978.6|10981.8|10975.8|10984.6|10978.6|10980|10974|0
1655093700000|2022-06-13 04:15:00|10981.9|10975.9|10981.9|10975.9|10983.7|10977.7|10981.8|10975.8|0
1655094000000|2022-06-13 04:20:00|10982.8|10976.8|10980.9|10974.9|10982.8|10976.8|10980.9|10974.9|0
1655094300000|2022-06-13 04:25:00|10981.8|10975.8|10983.6|10977.6|10983.6|10977.6|10979.9|10973.9|0
1655094600000|2022-06-13 04:30:00|10981.8|10975.8|10976.3|10970.3|10982.7|10976.7|10976.3|10970.3|0
1655094900000|2022-06-13 04:35:00|10974.5|10968.5|10974.5|10968.5|10978.1|10972.1|10974.4|10968.4|0
1655095200000|2022-06-13 04:40:00|10973.6|10967.6|10968.9|10962.9|10974.5|10968.5|10968.9|10962.9|0
1655095500000|2022-06-13 04:45:00|10969|10963|10967.9|10961.9|10970.8|10964.8|10967.9|10961.9|0
1655095800000|2022-06-13 04:50:00|10967.8|10961.8|10963.9|10957.9|10967.9|10961.9|10960.2|10954.2|0
1655096100000|2022-06-13 04:55:00|10965.7|10959.7|10965.6|10959.6|10965.7|10959.7|10960.2|10954.2|0
1655096400000|2022-06-13 05:00:00|10965.7|10959.7|10972.1|10966.1|10973|10967|10962|10956|0
1655096700000|2022-06-13 05:05:00|10971.2|10965.2|10971.1|10965.1|10973|10967|10967.4|10961.4|0
1655097000000|2022-06-13 05:10:00|10969.3|10963.3|10969.3|10963.3|10971.2|10965.2|10969.3|10963.3|0
1655097300000|2022-06-13 05:15:00|10969.4|10963.4|10967.5|10961.5|10971.2|10965.2|10965.7|10959.7|0
1655097600000|2022-06-13 05:20:00|10968.4|10962.4|10974.9|10968.9|10974.9|10968.9|10968.4|10962.4|0
1655097900000|2022-06-13 05:25:00|10974.8|10968.8|10973|10967|10976.7|10970.7|10971.1|10965.1|0
1655098200000|2022-06-13 05:30:00|10973.9|10967.9|10974.8|10968.8|10976.6|10970.6|10973|10967|0
1655098500000|2022-06-13 05:35:00|10973.9|10967.9|10965.6|10959.6|10974.9|10968.9|10963.8|10957.8|0
1655098800000|2022-06-13 05:40:00|10967.4|10961.4|10959.7|10953.7|10967.4|10961.4|10958.9|10952.9|0
1655099100000|2022-06-13 05:45:00|10958.8|10952.8|10957.8|10951.8|10967.1|10961.1|10957.8|10951.8|0
1655099400000|2022-06-13 05:50:00|10958.7|10952.7|10962.4|10956.4|10963.3|10957.3|10957.8|10951.8|0
1655099700000|2022-06-13 05:55:00|10963.3|10957.3|10974.2|10968.2|10977.9|10971.9|10963.3|10957.3|0
1655100000000|2022-06-13 06:00:00|10965.5|10963.5|10952.5|10950.5|10984|10982|10946.5|10944.5|2421
1655100300000|2022-06-13 06:05:00|10951.5|10949.5|10945.5|10943.5|10955.5|10953.5|10939.5|10937.5|198
1655100600000|2022-06-13 06:10:00|10945|10943|10930|10928|10952.5|10950.5|10925.5|10923.5|79
1655100900000|2022-06-13 06:15:00|10930.5|10928.5|10942|10940|10944.5|10942.5|10929|10927|59
1655101200000|2022-06-13 06:20:00|10942.5|10940.5|10937.5|10935.5|10949.5|10947.5|10935|10933|84
1655101500000|2022-06-13 06:25:00|10936|10934|10953.5|10951.5|10957.5|10955.5|10934|10932|56
1655101800000|2022-06-13 06:30:00|10954|10952|10952.5|10950.5|10960.5|10958.5|10948.5|10946.5|43
1655102100000|2022-06-13 06:35:00|10953|10951|10943.5|10941.5|10955.5|10953.5|10942|10940|50
1655102400000|2022-06-13 06:40:00|10943|10941|10943.5|10941.5|10951|10949|10939|10937|114
1655102700000|2022-06-13 06:45:00|10944|10942|10952.5|10950.5|10957|10955|10943.5|10941.5|60
1655103000000|2022-06-13 06:50:00|10953|10951|10956|10954|10960|10958|10942|10940|414
1655103300000|2022-06-13 06:55:00|10955.5|10953.5|10954|10952|10957.5|10955.5|10940|10938|216
1655103600000|2022-06-13 07:00:00|10951|10949|10986|10984|10988|10986|10942.5|10940.5|1249
1655103900000|2022-06-13 07:05:00|10984.5|10982.5|11018|11016|11025|11023|10983|10981|691
1655104200000|2022-06-13 07:10:00|11018.5|11016.5|10980|10978|11024|11022|10980|10978|537
1655104500000|2022-06-13 07:15:00|10979.5|10977.5|10983|10981|11001|10999|10978.5|10976.5|1235
1655104800000|2022-06-13 07:20:00|10983.5|10981.5|11001|10999|11006|11004|10978.5|10976.5|569
1655105100000|2022-06-13 07:25:00|11001.5|10999.5|10984|10982|11001.5|10999.5|10975.5|10973.5|684
1655105400000|2022-06-13 07:30:00|10982.5|10980.5|10967.5|10965.5|10986|10984|10959|10957|698
1655105700000|2022-06-13 07:35:00|10968|10966|10973.5|10971.5|10985|10983|10968|10966|953
1655106000000|2022-06-13 07:40:00|10974|10972|10971.8|10969.8|10980.8|10978.8|10969.8|10967.8|461
1655106300000|2022-06-13 07:45:00|10972.3|10970.3|10989.8|10987.8|10994.8|10992.8|10971.3|10969.3|310
1655106600000|2022-06-13 07:50:00|10988.3|10986.3|10990.3|10988.3|11002.8|11000.8|10986.3|10984.3|907
1655106900000|2022-06-13 07:55:00|10988.8|10986.8|10988.3|10986.3|10996.8|10994.8|10982.3|10980.3|268
1655107200000|2022-06-13 08:00:00|10987.8|10985.8|10951.8|10949.8|10988.3|10986.3|10950.3|10948.3|467
1655107500000|2022-06-13 08:05:00|10952.3|10950.3|10953.8|10951.8|10956.8|10954.8|10942.3|10940.3|389
1655107800000|2022-06-13 08:10:00|10954.3|10952.3|10943.8|10941.8|10961.3|10959.3|10943.3|10941.3|242
1655108100000|2022-06-13 08:15:00|10943.3|10941.3|10927.3|10925.3|10949.3|10947.3|10925.8|10923.8|368
1655108400000|2022-06-13 08:20:00|10928.3|10926.3|10924.3|10922.3|10935.3|10933.3|10924.3|10922.3|1440
1655108700000|2022-06-13 08:25:00|10923.8|10921.8|10912.3|10910.3|10927.8|10925.8|10909.8|10907.8|416
1655109000000|2022-06-13 08:30:00|10912.8|10910.8|10927.8|10925.8|10929.8|10927.8|10911.8|10909.8|447
1655109300000|2022-06-13 08:35:00|10928.3|10926.3|10929.8|10927.8|10933.3|10931.3|10920.8|10918.8|507
1655109600000|2022-06-13 08:40:00|10930.3|10928.3|10939.8|10937.8|10951.3|10949.3|10927.3|10925.3|537
1655109900000|2022-06-13 08:45:00|10938.8|10936.8|10917.3|10915.3|10939.3|10937.3|10912.8|10910.8|558
1655110200000|2022-06-13 08:50:00|10916.3|10914.3|10907.8|10905.8|10921.3|10919.3|10903.3|10901.3|607
1655110500000|2022-06-13 08:55:00|10907.3|10905.3|10891.8|10889.8|10909.3|10907.3|10890.3|10888.3|396
1655110800000|2022-06-13 09:00:00|10890.8|10888.8|10907.8|10905.8|10911.8|10909.8|10889.8|10887.8|565
1655111100000|2022-06-13 09:05:00|10908.3|10906.3|10927.8|10925.8|10928.8|10926.8|10907.3|10905.3|1961
1655111400000|2022-06-13 09:10:00|10927.3|10925.3|10913.3|10911.3|10927.3|10925.3|10910.3|10908.3|646
1655111700000|2022-06-13 09:15:00|10912.8|10910.8|10908.3|10906.3|10923.3|10921.3|10902.3|10900.3|935
1655112000000|2022-06-13 09:20:00|10907.8|10905.8|10914.8|10912.8|10924.8|10922.8|10905.8|10903.8|288
1655112300000|2022-06-13 09:25:00|10914.3|10912.3|10908.8|10906.8|10918.3|10916.3|10907.8|10905.8|2850
1655112600000|2022-06-13 09:30:00|10908.3|10906.3|10906.8|10904.8|10911.3|10909.3|10899.8|10897.8|187
1655112900000|2022-06-13 09:35:00|10907.3|10905.3|10892.8|10890.8|10916.8|10914.8|10887.3|10885.3|374
1655113200000|2022-06-13 09:40:00|10893.3|10891.3|10887.8|10885.8|10904.8|10902.8|10881.8|10879.8|361
1655113500000|2022-06-13 09:45:00|10885.3|10883.3|10898.8|10896.8|10898.8|10896.8|10882.8|10880.8|349
1655113800000|2022-06-13 09:50:00|10897.8|10895.8|10890.8|10888.8|10903.3|10901.3|10889.3|10887.3|438
1655114100000|2022-06-13 09:55:00|10890.3|10888.3|10893.3|10891.3|10901.3|10899.3|10886.3|10884.3|440
1655114400000|2022-06-13 10:00:00|10892.8|10890.8|10898.8|10896.8|10901.8|10899.8|10891.8|10889.8|201
1655114700000|2022-06-13 10:05:00|10898.3|10896.3|10913.8|10911.8|10916.3|10914.3|10896.3|10894.3|768
1655115000000|2022-06-13 10:10:00|10913.3|10911.3|10921.3|10919.3|10926.3|10924.3|10913.3|10911.3|330
1655115300000|2022-06-13 10:15:00|10920.8|10918.8|10910.3|10908.3|10921.3|10919.3|10909.3|10907.3|423
1655115600000|2022-06-13 10:20:00|10909.8|10907.8|10909.3|10907.3|10914.3|10912.3|10907.3|10905.3|177
1655115900000|2022-06-13 10:25:00|10908.8|10906.8|10903.8|10901.8|10914.3|10912.3|10900.8|10898.8|277
1655116200000|2022-06-13 10:30:00|10904.3|10902.3|10914.3|10912.3|10914.8|10912.8|10902.3|10900.3|845
1655116500000|2022-06-13 10:35:00|10913.8|10911.8|10905.3|10903.3|10916.3|10914.3|10904.3|10902.3|1455
1655116800000|2022-06-13 10:40:00|10905.8|10903.8|10906.3|10904.3|10907.8|10905.8|10900.3|10898.3|1795
1655117100000|2022-06-13 10:45:00|10905.8|10903.8|10900.3|10898.3|10907.8|10905.8|10896.8|10894.8|3768
1655117400000|2022-06-13 10:50:00|10899.8|10897.8|10902.8|10900.8|10903.3|10901.3|10895.3|10893.3|200
1655117700000|2022-06-13 10:55:00|10902.3|10900.3|10897.8|10895.8|10904.3|10902.3|10892.3|10890.3|438
1655118000000|2022-06-13 11:00:00|10899.3|10897.3|10923.3|10921.3|10926.8|10924.8|10899.3|10897.3|2725
1655118300000|2022-06-13 11:05:00|10922.8|10920.8|10917.8|10915.8|10927.3|10925.3|10912.8|10910.8|448
1655118600000|2022-06-13 11:10:00|10917.3|10915.3|10917.8|10915.8|10922.3|10920.3|10913.3|10911.3|3961
1655118900000|2022-06-13 11:15:00|10917.3|10915.3|10925.3|10923.3|10927.3|10925.3|10915.8|10913.8|454
1655119200000|2022-06-13 11:20:00|10924.3|10922.3|10911.3|10909.3|10928.3|10926.3|10909.8|10907.8|308
1655119500000|2022-06-13 11:25:00|10911.8|10909.8|10907.3|10905.3|10914.3|10912.3|10906.8|10904.8|203
1655119800000|2022-06-13 11:30:00|10906.8|10904.8|10895.3|10893.3|10918.3|10916.3|10892.8|10890.8|2778
1655120100000|2022-06-13 11:35:00|10896.3|10894.3|10898.8|10896.8|10906.3|10904.3|10893.3|10891.3|316
1655120400000|2022-06-13 11:40:00|10898.7|10896.7|10891.7|10889.7|10899.2|10897.2|10890.2|10888.2|4178
1655120700000|2022-06-13 11:45:00|10891.2|10889.2|10902.2|10900.2|10905.7|10903.7|10890.2|10888.2|322
1655121000000|2022-06-13 11:50:00|10902.7|10900.7|10909.7|10907.7|10909.7|10907.7|10900.2|10898.2|171
1655121300000|2022-06-13 11:55:00|10910.2|10908.2|10909.7|10907.7|10914.7|10912.7|10905.2|10903.2|129
1655121600000|2022-06-13 12:00:00|10909.2|10907.2|10923.7|10921.7|10925.7|10923.7|10907.2|10905.2|319
1655121900000|2022-06-13 12:05:00|10924.2|10922.2|10925.7|10923.7|10928.2|10926.2|10917.2|10915.2|285
1655122200000|2022-06-13 12:10:00|10925.2|10923.2|10934.2|10932.2|10934.2|10932.2|10925.2|10923.2|238
1655122500000|2022-06-13 12:15:00|10933.7|10931.7|10939.7|10937.7|10942.2|10940.2|10933.7|10931.7|221
1655122800000|2022-06-13 12:20:00|10940.2|10938.2|10948.2|10946.2|10948.2|10946.2|10938.7|10936.7|248
1655123100000|2022-06-13 12:25:00|10949.2|10947.2|10946.2|10944.2|10949.7|10947.7|10941.2|10939.2|204
1655123400000|2022-06-13 12:30:00|10946.7|10944.7|10945.2|10943.2|10955.2|10953.2|10944.2|10942.2|407
1655123700000|2022-06-13 12:35:00|10944.2|10942.2|10948.7|10946.7|10949.7|10947.7|10939.7|10937.7|148
1655124000000|2022-06-13 12:40:00|10949.2|10947.2|10927.7|10925.7|10949.2|10947.2|10922.7|10920.7|280
1655124300000|2022-06-13 12:45:00|10927.2|10925.2|10921.7|10919.7|10928.2|10926.2|10920.2|10918.2|154
1655124600000|2022-06-13 12:50:00|10921.2|10919.2|10925.7|10923.7|10929.2|10927.2|10921.2|10919.2|191
1655124900000|2022-06-13 12:55:00|10925.2|10923.2|10910.2|10908.2|10928.2|10926.2|10909.2|10907.2|232
1655125200000|2022-06-13 13:00:00|10910.7|10908.7|10901.2|10899.2|10911.2|10909.2|10897.2|10895.2|331
1655125500000|2022-06-13 13:05:00|10900.7|10898.7|10898.2|10896.2|10902.2|10900.2|10895.7|10893.7|446
1655125800000|2022-06-13 13:10:00|10897.2|10895.2|10896.2|10894.2|10900.2|10898.2|10893.7|10891.7|392
1655126100000|2022-06-13 13:15:00|10895.2|10893.2|10881.7|10879.7|10901.2|10899.2|10881.7|10879.7|547
1655126400000|2022-06-13 13:20:00|10882.2|10880.2|10885.7|10883.7|10885.7|10883.7|10876.2|10874.2|466
1655126700000|2022-06-13 13:25:00|10885.2|10883.2|10886.7|10884.7|10888.2|10886.2|10882.2|10880.2|464
1655127000000|2022-06-13 13:30:00|10886.2|10884.2|10931.7|10929.7|10934.2|10932.2|10886.2|10884.2|820
1655127300000|2022-06-13 13:35:00|10931.2|10929.2|10902.7|10900.7|10932.7|10930.7|10902.2|10900.2|583
1655127600000|2022-06-13 13:40:00|10902.2|10900.2|10898.7|10896.7|10905.7|10903.7|10889.2|10887.2|386
1655127900000|2022-06-13 13:45:00|10899.2|10897.2|10889.2|10887.2|10914.2|10912.2|10888.2|10886.2|355
1655128200000|2022-06-13 13:50:00|10889.7|10887.7|10894.2|10892.2|10899.2|10897.2|10884.2|10882.2|347
1655128500000|2022-06-13 13:55:00|10893.7|10891.7|10901.2|10899.2|10906.2|10904.2|10893.7|10891.7|893
1655128800000|2022-06-13 14:00:00|10900.7|10898.7|10889.2|10887.2|10908.2|10906.2|10886.7|10884.7|369
1655129100000|2022-06-13 14:05:00|10889.7|10887.7|10895.7|10893.7|10904.2|10902.2|10884.7|10882.7|439
1655129400000|2022-06-13 14:10:00|10894.9|10892.9|10880.9|10878.9|10898.4|10896.4|10873.4|10871.4|529
1655129700000|2022-06-13 14:15:00|10880.4|10878.4|10870.4|10868.4|10880.9|10878.9|10867.4|10865.4|787
1655130000000|2022-06-13 14:20:00|10869.9|10867.9|10861.9|10859.9|10877.4|10875.4|10858.4|10856.4|370
1655130300000|2022-06-13 14:25:00|10861.4|10859.4|10857.4|10855.4|10865.4|10863.4|10854.4|10852.4|4022
1655130600000|2022-06-13 14:30:00|10856.4|10854.4|10881.4|10879.4|10882.4|10880.4|10856.4|10854.4|2350
1655130900000|2022-06-13 14:35:00|10880.9|10878.9|10889.9|10887.9|10899.4|10897.4|10880.4|10878.4|407
1655131200000|2022-06-13 14:40:00|10889.4|10887.4|10883.4|10881.4|10894.4|10892.4|10877.9|10875.9|828
1655131500000|2022-06-13 14:45:00|10882.9|10880.9|10866.4|10864.4|10883.4|10881.4|10863.9|10861.9|753
1655131800000|2022-06-13 14:50:00|10865.9|10863.9|10876.9|10874.9|10878.4|10876.4|10864.4|10862.4|321
1655132100000|2022-06-13 14:55:00|10876.4|10874.4|10880.4|10878.4|10887.4|10885.4|10873.4|10871.4|431
1655132400000|2022-06-13 15:00:00|10879.4|10877.4|10873.4|10871.4|10881.4|10879.4|10866.9|10864.9|1043
1655132700000|2022-06-13 15:05:00|10872.9|10870.9|10879.4|10877.4|10884.9|10882.9|10871.4|10869.4|432
1655133000000|2022-06-13 15:10:00|10878.4|10876.4|10891.4|10889.4|10894.9|10892.9|10874.4|10872.4|603
1655133300000|2022-06-13 15:15:00|10889.4|10887.4|10905.9|10903.9|10909.4|10907.4|10889.4|10887.4|1676
1655133600000|2022-06-13 15:20:00|10902.9|10900.9|10908.9|10906.9|10913.4|10911.4|10898.4|10896.4|2025
1655133900000|2022-06-13 15:25:00|10910.9|10908.9|10901.4|10899.4|10912.9|10910.9|10892.4|10890.4|3156
1655134200000|2022-06-13 15:30:00|10897.4|10895.4|10865.4|10863.4|10904.4|10902.4|10859.4|10857.4|2134
1655134500000|2022-06-13 15:35:00|10866.4|10864.4|10900.9|10898.9|10901.4|10899.4|10866.4|10864.4|627
1655134800000|2022-06-13 15:40:00|10901.4|10899.4|10917.9|10915.9|10919.9|10917.9|10901.4|10899.4|2088
1655135100000|2022-06-13 15:45:00|10918.4|10916.4|10910.9|10908.9|10918.9|10916.9|10900.9|10898.9|2166
1655135400000|2022-06-13 15:50:00|10910.4|10908.4|10901.9|10899.9|10916.9|10914.9|10895.9|10893.9|130
1655135700000|2022-06-13 15:55:00|10902.4|10900.4|10908.4|10906.4|10909.9|10907.9|10900.4|10898.4|137
1655136000000|2022-06-13 16:00:00|10907.9|10905.9|10907.4|10905.4|10916.4|10914.4|10901.9|10899.9|133
1655136300000|2022-06-13 16:05:00|10906.9|10904.9|10913.9|10911.9|10925.9|10923.9|10902.4|10900.4|297
1655136600000|2022-06-13 16:10:00|10913.4|10911.4|10930.4|10928.4|10935.4|10933.4|10908.9|10906.9|172
1655136900000|2022-06-13 16:15:00|10929.9|10927.9|10920.4|10918.4|10932.9|10930.9|10917.9|10915.9|196
1655137200000|2022-06-13 16:20:00|10920.9|10918.9|10912.4|10910.4|10927.9|10925.9|10908.4|10906.4|82
1655137500000|2022-06-13 16:25:00|10912.9|10910.9|10920.4|10918.4|10927.4|10925.4|10912.4|10910.4|55
1655137800000|2022-06-13 16:30:00|10918.9|10916.9|10935.9|10933.9|10940.9|10938.9|10916.4|10914.4|73
1655138100000|2022-06-13 16:35:00|10934.9|10932.9|10946.9|10944.9|10951.4|10949.4|10934.9|10932.9|77
1655138400000|2022-06-13 16:40:00|10946.4|10944.4|10922.4|10920.4|10948.4|10946.4|10921.4|10919.4|88
1655138700000|2022-06-13 16:45:00|10922.9|10920.9|10911.4|10909.4|10929.4|10927.4|10910.9|10908.9|134
1655139000000|2022-06-13 16:50:00|10911.9|10909.9|10907.4|10905.4|10921.4|10919.4|10904.9|10902.9|30
1655139300000|2022-06-13 16:55:00|10906.9|10904.9|10903.4|10901.4|10909.9|10907.9|10897.9|10895.9|89
1655139600000|2022-06-13 17:00:00|10903.9|10901.9|10898.4|10896.4|10904.9|10902.9|10896.9|10894.9|66
1655139900000|2022-06-13 17:05:00|10897.9|10895.9|10905.4|10903.4|10905.4|10903.4|10894.4|10892.4|51
1655140200000|2022-06-13 17:10:00|10906.4|10904.4|10901.4|10899.4|10908.9|10906.9|10893.9|10891.9|685
1655140500000|2022-06-13 17:15:00|10900.9|10898.9|10906.4|10904.4|10907.4|10905.4|10898.9|10896.9|46
1655140800000|2022-06-13 17:20:00|10906.9|10904.9|10902.9|10900.9|10908.9|10906.9|10899.4|10897.4|34
1655141100000|2022-06-13 17:25:00|10902.4|10900.4|10905.4|10903.4|10906.4|10904.4|10897.4|10895.4|32
1655141400000|2022-06-13 17:30:00|10905.9|10903.9|10900.9|10898.9|10908.9|10906.9|10897.4|10895.4|43
1655141700000|2022-06-13 17:35:00|10900.4|10898.4|10907.4|10905.4|10908.9|10906.9|10898.4|10896.4|48
1655142000000|2022-06-13 17:40:00|10907.9|10905.9|10925.4|10923.4|10926.4|10924.4|10906.9|10904.9|50
1655142300000|2022-06-13 17:45:00|10924.9|10922.9|10935.4|10933.4|10936.9|10934.9|10923.9|10921.9|37
1655142600000|2022-06-13 17:50:00|10934.9|10932.9|10918.4|10916.4|10938.9|10936.9|10914.9|10912.9|20
1655142900000|2022-06-13 17:55:00|10919.9|10917.9|10931.9|10929.9|10934.9|10932.9|10919.9|10917.9|20
1655143200000|2022-06-13 18:00:00|10932.4|10930.4|10919.4|10917.4|10932.4|10930.4|10913.9|10911.9|31
1655143500000|2022-06-13 18:05:00|10919.9|10917.9|10910.4|10908.4|10920.4|10918.4|10908.9|10906.9|19
1655143800000|2022-06-13 18:10:00|10909.9|10907.9|10903.4|10901.4|10912.9|10910.9|10901.4|10899.4|33
1655144100000|2022-06-13 18:15:00|10902.9|10900.9|10909.4|10907.4|10913.4|10911.4|10901.4|10899.4|30
1655144400000|2022-06-13 18:20:00|10909.9|10907.9|10910.4|10908.4|10915.9|10913.9|10908.4|10906.4|8
1655144700000|2022-06-13 18:25:00|10909.9|10907.9|10913.9|10911.9|10919.4|10917.4|10908.4|10906.4|25
1655145000000|2022-06-13 18:30:00|10913.4|10911.4|10914.9|10912.9|10917.4|10915.4|10904.4|10902.4|19
1655145300000|2022-06-13 18:35:00|10914.4|10912.4|10925.9|10923.9|10931.9|10929.9|10914.4|10912.4|30
1655145600000|2022-06-13 18:40:00|10926.4|10924.4|10928.4|10926.4|10932.4|10930.4|10922.4|10920.4|18
1655145900000|2022-06-13 18:45:00|10927.9|10925.9|10923.4|10921.4|10930.4|10928.4|10919.9|10917.9|17
1655146200000|2022-06-13 18:50:00|10923.9|10921.9|10916.4|10914.4|10923.9|10921.9|10912.4|10910.4|5
1655146500000|2022-06-13 18:55:00|10914.9|10912.9|10908.4|10906.4|10915.4|10913.4|10903.9|10901.9|11
1655146800000|2022-06-13 19:00:00|10907.9|10905.9|10912.9|10910.9|10915.9|10913.9|10901.4|10899.4|20
1655147100000|2022-06-13 19:05:00|10912.4|10910.4|10904.9|10902.9|10915.9|10913.9|10901.4|10899.4|16
1655147400000|2022-06-13 19:10:00|10905.4|10903.4|10899.4|10897.4|10905.4|10903.4|10895.9|10893.9|29
1655147700000|2022-06-13 19:15:00|10898.9|10896.9|10914.9|10912.9|10932.9|10930.9|10891.4|10889.4|225
1655148000000|2022-06-13 19:20:00|10914.4|10912.4|10899.4|10897.4|10918.4|10916.4|10895.9|10893.9|31
1655148300000|2022-06-13 19:25:00|10899.9|10897.9|10893.9|10891.9|10902.9|10900.9|10891.9|10889.9|31
1655148600000|2022-06-13 19:30:00|10893.4|10891.4|10881.4|10879.4|10893.4|10891.4|10877.9|10875.9|60
1655148900000|2022-06-13 19:35:00|10880.9|10878.9|10875.9|10873.9|10887.9|10885.9|10873.4|10871.4|71
1655149200000|2022-06-13 19:40:00|10876.4|10874.4|10869.9|10867.9|10877.4|10875.4|10866.4|10864.4|50
1655149500000|2022-06-13 19:45:00|10869.4|10867.4|10872.9|10870.9|10880.4|10878.4|10867.4|10865.4|25
1655149800000|2022-06-13 19:50:00|10872.4|10870.4|10882.4|10880.4|10882.9|10880.9|10862.4|10860.4|91
1655150100000|2022-06-13 19:55:00|10881.9|10879.9|10878|10872|10887.4|10885.4|10875.4|10872|121
1655150400000|2022-06-13 20:00:00|10878.1|10872.1|10879.9|10873.9|10879.9|10873.9|10866.6|10860.6|1
1655150700000|2022-06-13 20:05:00|10879.4|10873.4|10886.2|10880.2|10886.2|10880.2|10878.2|10872.2|0
1655151000000|2022-06-13 20:10:00|10886.6|10880.6|10882.6|10876.6|10892.6|10886.6|10882.3|10876.3|0
1655151300000|2022-06-13 20:15:00|10882.4|10876.4|10882.4|10876.4|10887.5|10881.5|10879.6|10873.6|0
1655151600000|2022-06-13 20:20:00|10882.3|10876.3|10876.4|10870.4|10882.6|10876.6|10875.9|10869.9|0
1655151900000|2022-06-13 20:25:00|10876.1|10870.1|10880|10874|10881.3|10875.3|10875.1|10869.1|0
1655152200000|2022-06-13 20:30:00|10880.2|10874.2|10883.9|10877.9|10885.6|10879.6|10880.2|10874.2|0
1655152500000|2022-06-13 20:35:00|10883.8|10877.8|10887.9|10881.9|10888.6|10882.6|10881.3|10875.3|0
1655152800000|2022-06-13 20:40:00|10887.5|10881.5|10888.1|10882.1|10889.7|10883.7|10885.8|10879.8|0
1655153100000|2022-06-13 20:45:00|10888.3|10882.3|10885.6|10879.6|10889.8|10883.8|10885.4|10879.4|0
1655153400000|2022-06-13 20:50:00|10885.8|10879.8|10886.7|10880.7|10887.3|10881.3|10883|10877|0
1655153700000|2022-06-13 20:55:00|10886.6|10880.6|10885.6|10879.6|10887.5|10881.5|10881.9|10875.9|0
1655154000000|2022-06-13 21:00:00|10886|10880|10884.9|10878.9|10886.2|10880.2|10884.5|10878.5|0
1655154300000|2022-06-13 21:05:00|10884.7|10878.7|10885.4|10879.4|10885.8|10879.8|10884.7|10878.7|0
1655154600000|2022-06-13 21:10:00|10884.9|10878.9|10884.4|10878.4|10885.6|10879.6|10884.2|10878.2|0
1655154900000|2022-06-13 21:15:00|10884.7|10878.7|10885.3|10879.3|10885.7|10879.7|10884.7|10878.7|0
1655155200000|2022-06-13 21:20:00|10885.5|10879.5|10887|10881|10887|10881|10884.9|10878.9|0
1655155500000|2022-06-13 21:25:00|10887.2|10881.2|10886.8|10880.8|10887.7|10881.7|10886.6|10880.6|0
1655155800000|2022-06-13 21:30:00|10887|10881|10887.2|10881.2|10888.1|10882.1|10887|10881|0
1655156100000|2022-06-13 21:35:00|10887.4|10881.4|10887.9|10881.9|10888.3|10882.3|10887.4|10881.4|0
1655156400000|2022-06-13 21:40:00|10887.7|10881.7|10887|10881|10887.7|10881.7|10886.8|10880.8|0
1655156700000|2022-06-13 21:45:00|10887.2|10881.2|10886.2|10880.2|10887.2|10881.2|10886.2|10880.2|0
1655157000000|2022-06-13 21:50:00|10886.3|10880.3|10887|10881|10887.5|10881.5|10886.2|10880.2|0
1655157300000|2022-06-13 21:55:00|10886.8|10880.8|10887.4|10881.4|10888.1|10882.1|10886.2|10880.2|0
1655157600000|2022-06-13 22:00:00|10887.9|10881.9|10892.6|10886.6|10896.5|10890.5|10887.9|10881.9|0
1655157900000|2022-06-13 22:05:00|10893|10887|10898.2|10892.2|10898.2|10892.2|10892.8|10886.8|0
1655158200000|2022-06-13 22:10:00|10897.9|10891.9|10898.6|10892.6|10899.4|10893.4|10897.1|10891.1|0
1655158500000|2022-06-13 22:15:00|10898.2|10892.2|10901.2|10895.2|10901.6|10895.6|10898.2|10892.2|0
1655158800000|2022-06-13 22:20:00|10901.4|10895.4|10900.7|10894.7|10902|10896|10898|10892|0
1655159100000|2022-06-13 22:25:00|10900.9|10894.9|10901|10895|10901.2|10895.2|10899.5|10893.5|0
1655159400000|2022-06-13 22:30:00|10900.9|10894.9|10899.2|10893.2|10901.6|10895.6|10898.4|10892.4|0
1655159700000|2022-06-13 22:35:00|10899|10893|10898.8|10892.8|10899|10893|10897.9|10891.9|0
1655160000000|2022-06-13 22:40:00|10898.6|10892.6|10897.3|10891.3|10899.2|10893.2|10896.4|10890.4|0
1655160300000|2022-06-13 22:45:00|10897.1|10891.1|10896.7|10890.7|10897.1|10891.1|10895.2|10889.2|0
1655160600000|2022-06-13 22:50:00|10896.4|10890.4|10896.4|10890.4|10896.5|10890.5|10894.7|10888.7|0
1655160900000|2022-06-13 22:55:00|10896.5|10890.5|10895|10889|10897.9|10891.9|10895|10889|0
1655161200000|2022-06-13 23:00:00|10895.1|10889.1|10893.2|10887.2|10896.4|10890.4|10893.2|10887.2|0
1655161500000|2022-06-13 23:05:00|10893.5|10887.5|10893.2|10887.2|10895.2|10889.2|10892.8|10886.8|0
1655161800000|2022-06-13 23:10:00|10892.8|10886.8|10890.9|10884.9|10893.5|10887.5|10890|10884|0
1655162100000|2022-06-13 23:15:00|10890.7|10884.7|10888.5|10882.5|10890.7|10884.7|10886.6|10880.6|0
1655162400000|2022-06-13 23:20:00|10888.3|10882.3|10891.1|10885.1|10891.5|10885.5|10888.1|10882.1|0
1655162700000|2022-06-13 23:25:00|10891.5|10885.5|10891.5|10885.5|10892|10886|10889|10883|0
1655163000000|2022-06-13 23:30:00|10891.3|10885.3|10887.4|10881.4|10892.2|10886.2|10887.4|10881.4|0
1655163300000|2022-06-13 23:35:00|10887.6|10881.6|10884.6|10878.6|10888.9|10882.9|10884.6|10878.6|0
1655163600000|2022-06-13 23:40:00|10884.7|10878.7|10882.7|10876.7|10884.7|10878.7|10882.3|10876.3|0
1655163900000|2022-06-13 23:45:00|10883.1|10877.1|10885.9|10879.9|10886.6|10880.6|10882.3|10876.3|0
1655164200000|2022-06-13 23:50:00|10886.1|10880.1|10887.4|10881.4|10887.9|10881.9|10885.5|10879.5|0
1655164500000|2022-06-13 23:55:00|10887.6|10881.6|10892.8|10886.8|10892.8|10886.8|10887.4|10881.4|0
1655164800000|2022-06-14 00:00:00|10892.6|10886.6|10890|10884|10896|10890|10888.7|10882.7|0
1655165100000|2022-06-14 00:05:00|10890.4|10884.4|10899.2|10893.2|10899.5|10893.5|10888.1|10882.1|0
1655165400000|2022-06-14 00:10:00|10899.5|10893.5|10900.8|10894.8|10903.7|10897.7|10898.2|10892.2|0
1655165700000|2022-06-14 00:15:00|10901|10895|10883|10877|10908.6|10902.6|10882.9|10876.9|0
1655166000000|2022-06-14 00:20:00|10883.9|10877.9|10892.3|10886.3|10894.1|10888.1|10881.1|10875.1|0
1655166300000|2022-06-14 00:25:00|10892.2|10886.2|10894.3|10888.3|10896.1|10890.1|10888.6|10882.6|0
1655166600000|2022-06-14 00:30:00|10896.1|10890.1|10905.3|10899.3|10905.3|10899.3|10892.4|10886.4|0
1655166900000|2022-06-14 00:35:00|10906.2|10900.2|10909.1|10903.1|10911|10905|10901.7|10895.7|0
1655167200000|2022-06-14 00:40:00|10908.2|10902.2|10905.5|10899.5|10911|10905|10903.6|10897.6|0
1655167500000|2022-06-14 00:45:00|10905.4|10899.4|10898.1|10892.1|10905.5|10899.5|10896.3|10890.3|0
1655167800000|2022-06-14 00:50:00|10897.2|10891.2|10900|10894|10900|10894|10892.6|10886.6|0
1655168100000|2022-06-14 00:55:00|10901.8|10895.8|10900|10894|10903.7|10897.7|10896.2|10890.2|0
1655168400000|2022-06-14 01:00:00|10901.8|10895.8|10900|10894|10901.9|10895.9|10894.5|10888.5|0
1655168700000|2022-06-14 01:05:00|10901.8|10895.8|10892.6|10886.6|10901.9|10895.9|10890.8|10884.8|0
1655169000000|2022-06-14 01:10:00|10891.7|10885.7|10892.6|10886.6|10894.5|10888.5|10890.8|10884.8|0
1655169300000|2022-06-14 01:15:00|10892.7|10886.7|10889|10883|10896.3|10890.3|10889|10883|0
1655169600000|2022-06-14 01:20:00|10890.8|10884.8|10896.3|10890.3|10896.3|10890.3|10890.7|10884.7|0
1655169900000|2022-06-14 01:25:00|10898.1|10892.1|10885.2|10879.2|10898.1|10892.1|10885.2|10879.2|0
1655170200000|2022-06-14 01:30:00|10883.4|10877.4|10890.8|10884.8|10890.8|10884.8|10879.7|10873.7|0
1655170500000|2022-06-14 01:35:00|10890.9|10884.9|10889.9|10883.9|10894.5|10888.5|10889|10883|0
1655170800000|2022-06-14 01:40:00|10890.8|10884.8|10881.6|10875.6|10890.8|10884.8|10881.6|10875.6|0
1655171100000|2022-06-14 01:45:00|10879.8|10873.8|10877.9|10871.9|10879.8|10873.8|10874.2|10868.2|0
1655171400000|2022-06-14 01:50:00|10876.1|10870.1|10874.3|10868.3|10880.7|10874.7|10872.4|10866.4|0
1655171700000|2022-06-14 01:55:00|10874.2|10868.2|10872.4|10866.4|10875.2|10869.2|10870.5|10864.5|0
1655172000000|2022-06-14 02:00:00|10871.5|10865.5|10876.1|10870.1|10878|10872|10870.6|10864.6|0
1655172300000|2022-06-14 02:05:00|10877.9|10871.9|10884.4|10878.4|10885.3|10879.3|10876.1|10870.1|0
1655172600000|2022-06-14 02:10:00|10883.5|10877.5|10881.7|10875.7|10885.4|10879.4|10881.6|10875.6|0
1655172900000|2022-06-14 02:15:00|10883.5|10877.5|10878.9|10872.9|10883.6|10877.6|10878|10872|0
1655173200000|2022-06-14 02:20:00|10879.8|10873.8|10883.5|10877.5|10885.3|10879.3|10879.8|10873.8|0
1655173500000|2022-06-14 02:25:00|10884.4|10878.4|10881.7|10875.7|10885.3|10879.3|10878.9|10872.9|0
1655173800000|2022-06-14 02:30:00|10881.6|10875.6|10885.4|10879.4|10887.3|10881.3|10881.6|10875.6|0
1655174100000|2022-06-14 02:35:00|10887.2|10881.2|10887.2|10881.2|10887.3|10881.3|10885.4|10879.4|0
1655174400000|2022-06-14 02:40:00|10889|10883|10883.6|10877.6|10889.1|10883.1|10883.5|10877.5|0
1655174700000|2022-06-14 02:45:00|10884.5|10878.5|10883.6|10877.6|10887.3|10881.3|10881.7|10875.7|0
1655175000000|2022-06-14 02:50:00|10885.4|10879.4|10883.6|10877.6|10887.3|10881.3|10882.7|10876.7|0
1655175300000|2022-06-14 02:55:00|10882.7|10876.7|10887.3|10881.3|10889.1|10883.1|10881.8|10875.8|0
1655175600000|2022-06-14 03:00:00|10888.2|10882.2|10892|10886|10892.9|10886.9|10888.2|10882.2|0
1655175900000|2022-06-14 03:05:00|10892.9|10886.9|10889.2|10883.2|10892.9|10886.9|10889.1|10883.1|0
1655176200000|2022-06-14 03:10:00|10890.1|10884.1|10892.3|10886.3|10894.8|10888.8|10888.3|10882.3|0
1655176500000|2022-06-14 03:15:00|10893.2|10887.2|10891.3|10885.3|10893.2|10887.2|10889.5|10883.5|0
1655176800000|2022-06-14 03:20:00|10893.1|10887.1|10893.1|10887.1|10895|10889|10891.3|10885.3|0
1655177100000|2022-06-14 03:25:00|10893.2|10887.2|10893.2|10887.2|10895|10889|10891.3|10885.3|0
1655177400000|2022-06-14 03:30:00|10895|10889|10900.5|10894.5|10900.6|10894.6|10893.1|10887.1|0
1655177700000|2022-06-14 03:35:00|10900.6|10894.6|10896.9|10890.9|10902.4|10896.4|10896.9|10890.9|0
1655178000000|2022-06-14 03:40:00|10895.1|10889.1|10895.1|10889.1|10895.1|10889.1|10893.2|10887.2|0
1655178300000|2022-06-14 03:45:00|10894.2|10888.2|10895.1|10889.1|10898.7|10892.7|10893.2|10887.2|0
1655178600000|2022-06-14 03:50:00|10894.2|10888.2|10898.8|10892.8|10900.6|10894.6|10893.2|10887.2|0
1655178900000|2022-06-14 03:55:00|10898.7|10892.7|10895.1|10889.1|10898.7|10892.7|10893.3|10887.3|0
1655179200000|2022-06-14 04:00:00|10895.2|10889.2|10918.4|10912.4|10921.1|10915.1|10895.2|10889.2|0
1655179500000|2022-06-14 04:05:00|10919.3|10913.3|10920.5|10914.5|10922.2|10916.2|10916.4|10910.4|0
1655179800000|2022-06-14 04:10:00|10920.4|10914.4|10924.1|10918.1|10924.1|10918.1|10918.6|10912.6|0
1655180100000|2022-06-14 04:15:00|10925.9|10919.9|10924|10918|10926|10920|10922.2|10916.2|0
1655180400000|2022-06-14 04:20:00|10923.1|10917.1|10919.8|10913.8|10924|10918|10918|10912|0
1655180700000|2022-06-14 04:25:00|10918|10912|10921.7|10915.7|10921.7|10915.7|10916.1|10910.1|0
1655181000000|2022-06-14 04:30:00|10921.6|10915.6|10921.6|10915.6|10923.4|10917.4|10916.1|10910.1|0
1655181300000|2022-06-14 04:35:00|10921.5|10915.5|10920|10914|10921.6|10915.6|10916.9|10910.9|0
1655181600000|2022-06-14 04:40:00|10921.8|10915.8|10920|10914|10921.8|10915.8|10919.9|10913.9|0
1655181900000|2022-06-14 04:45:00|10919.9|10913.9|10916.3|10910.3|10920|10914|10914.4|10908.4|0
1655182200000|2022-06-14 04:50:00|10916.2|10910.2|10920|10914|10920|10914|10914.4|10908.4|0
1655182500000|2022-06-14 04:55:00|10918.2|10912.2|10920|10914|10921.9|10915.9|10918.2|10912.2|0
1655182800000|2022-06-14 05:00:00|10918.2|10912.2|10924.6|10918.6|10925.6|10919.6|10918.2|10912.2|0
1655183100000|2022-06-14 05:05:00|10924.7|10918.7|10927.4|10921.4|10931.1|10925.1|10923.7|10917.7|0
1655183400000|2022-06-14 05:10:00|10928.3|10922.3|10931|10925|10932.9|10926.9|10925.5|10919.5|0
1655183700000|2022-06-14 05:15:00|10930.9|10924.9|10921.9|10915.9|10930.9|10924.9|10921.8|10915.8|0
1655184000000|2022-06-14 05:20:00|10921.8|10915.8|10923.7|10917.7|10925.5|10919.5|10920|10914|0
1655184300000|2022-06-14 05:25:00|10923.6|10917.6|10923.7|10917.7|10925.5|10919.5|10921.8|10915.8|0
1655184600000|2022-06-14 05:30:00|10923.6|10917.6|10923.6|10917.6|10929.2|10923.2|10921.7|10915.7|0
1655184900000|2022-06-14 05:35:00|10925.4|10919.4|10923.7|10917.7|10926.5|10920.5|10921.8|10915.8|0
1655185200000|2022-06-14 05:40:00|10923.8|10917.8|10935.2|10929.2|10937.1|10931.1|10923.8|10917.8|0
1655185500000|2022-06-14 05:45:00|10933.4|10927.4|10937|10931|10942.5|10936.5|10933.4|10927.4|0
1655185800000|2022-06-14 05:50:00|10937.9|10931.9|10942.6|10936.6|10942.6|10936.6|10935.2|10929.2|0
1655186100000|2022-06-14 05:55:00|10940.8|10934.8|10938.9|10932.9|10946.2|10940.2|10938.9|10932.9|0
1655186400000|2022-06-14 06:00:00|10928.4|10926.4|10956.4|10954.4|10961.4|10959.4|10909.9|10907.9|162
1655186700000|2022-06-14 06:05:00|10956.9|10954.9|10962.9|10960.9|10968.4|10966.4|10949.9|10947.9|139
1655187000000|2022-06-14 06:10:00|10963.4|10961.4|10971.4|10969.4|10972.9|10970.9|10954.9|10952.9|151
1655187300000|2022-06-14 06:15:00|10971.9|10969.9|10964.9|10962.9|10979.4|10977.4|10964.9|10962.9|130
1655187600000|2022-06-14 06:20:00|10965.4|10963.4|10948.9|10946.9|10966.9|10964.9|10948.9|10946.9|52
1655187900000|2022-06-14 06:25:00|10949.9|10947.9|10940.4|10938.4|10952.9|10950.9|10940.4|10938.4|46
1655188200000|2022-06-14 06:30:00|10940.9|10938.9|10942.9|10940.9|10949.4|10947.4|10937.4|10935.4|386
1655188500000|2022-06-14 06:35:00|10943.4|10941.4|10927.9|10925.9|10943.9|10941.9|10926.9|10924.9|140
1655188800000|2022-06-14 06:40:00|10928.4|10926.4|10924.9|10922.9|10930.9|10928.9|10920.9|10918.9|62
1655189100000|2022-06-14 06:45:00|10925.4|10923.4|10935.9|10933.9|10937.4|10935.4|10925.4|10923.4|51
1655189400000|2022-06-14 06:50:00|10935.4|10933.4|10935.9|10933.9|10937.9|10935.9|10930.9|10928.9|274
1655189700000|2022-06-14 06:55:00|10936.9|10934.9|10914.9|10912.9|10936.9|10934.9|10913.4|10911.4|301
1655190000000|2022-06-14 07:00:00|10915.9|10913.9|10928.9|10926.9|10933.9|10931.9|10904.9|10902.9|2013
1655190300000|2022-06-14 07:05:00|10931.4|10929.4|10923.4|10921.4|10942.4|10940.4|10921.4|10919.4|513
1655190600000|2022-06-14 07:10:00|10922.4|10920.4|10925.4|10923.4|10941.9|10939.9|10921.9|10919.9|764
1655190900000|2022-06-14 07:15:00|10924.9|10922.9|10920.9|10918.9|10930.9|10928.9|10914.9|10912.9|1393
1655191200000|2022-06-14 07:20:00|10921.4|10919.4|10884.9|10882.9|10921.4|10919.4|10877.4|10875.4|466
1655191500000|2022-06-14 07:25:00|10885.9|10883.9|10864.4|10862.4|10887.4|10885.4|10860.4|10858.4|499
1655191800000|2022-06-14 07:30:00|10865.9|10863.9|10875.9|10873.9|10878.9|10876.9|10860.9|10858.9|1907
1655192100000|2022-06-14 07:35:00|10875.4|10873.4|10860.4|10858.4|10877.4|10875.4|10858.4|10856.4|419
1655192400000|2022-06-14 07:40:00|10861|10859|10885|10883|10886|10884|10861|10859|527
1655192700000|2022-06-14 07:45:00|10886|10884|10898.5|10896.5|10902|10900|10886|10884|647
1655193000000|2022-06-14 07:50:00|10899|10897|10878|10876|10901|10899|10878|10876|13024
1655193300000|2022-06-14 07:55:00|10877.5|10875.5|10856|10854|10878|10876|10854.5|10852.5|744
1655193600000|2022-06-14 08:00:00|10855|10853|10846|10844|10864|10862|10835.5|10833.5|860
1655193900000|2022-06-14 08:05:00|10844.5|10842.5|10827|10825|10844.5|10842.5|10825|10823|2942
1655194200000|2022-06-14 08:10:00|10826.5|10824.5|10839|10837|10849|10847|10825|10823|432
1655194500000|2022-06-14 08:15:00|10839.5|10837.5|10839.5|10837.5|10847|10845|10837|10835|1356
1655194800000|2022-06-14 08:20:00|10839|10837|10845.5|10843.5|10850.5|10848.5|10838|10836|3547
1655195100000|2022-06-14 08:25:00|10845|10843|10843|10841|10853|10851|10840.5|10838.5|155
1655195400000|2022-06-14 08:30:00|10842.5|10840.5|10857.5|10855.5|10859|10857|10835.5|10833.5|510
1655195700000|2022-06-14 08:35:00|10856.5|10854.5|10852|10850|10864|10862|10851.5|10849.5|1861
1655196000000|2022-06-14 08:40:00|10851.5|10849.5|10846.5|10844.5|10852.5|10850.5|10843.5|10841.5|344
1655196300000|2022-06-14 08:45:00|10846|10844|10845|10843|10858.5|10856.5|10842|10840|450
1655196600000|2022-06-14 08:50:00|10844.5|10842.5|10837|10835|10847.5|10845.5|10836.5|10834.5|2434
1655196900000|2022-06-14 08:55:00|10836.5|10834.5|10824|10822|10840|10838|10821.5|10819.5|1335
1655197200000|2022-06-14 09:00:00|10822.5|10820.5|10817|10815|10827|10825|10811|10809|7952
1655197500000|2022-06-14 09:05:00|10816.5|10814.5|10812.5|10810.5|10817.5|10815.5|10806.5|10804.5|1562
1655197800000|2022-06-14 09:10:00|10812|10810|10793.5|10791.5|10812.5|10810.5|10793|10791|1866
1655198100000|2022-06-14 09:15:00|10795|10793|10797.5|10795.5|10797.5|10795.5|10786|10784|498
1655198400000|2022-06-14 09:20:00|10797|10795|10805.5|10803.5|10811.5|10809.5|10795|10793|681
1655198700000|2022-06-14 09:25:00|10805|10803|10786.5|10784.5|10805.5|10803.5|10781|10779|451
1655199000000|2022-06-14 09:30:00|10786|10784|10779|10777|10795.5|10793.5|10778|10776|2055
1655199300000|2022-06-14 09:35:00|10779.5|10777.5|10793.5|10791.5|10801.5|10799.5|10779|10777|197
1655199600000|2022-06-14 09:40:00|10793|10791|10791|10789|10798.5|10796.5|10789|10787|197
1655199900000|2022-06-14 09:45:00|10791.5|10789.5|10780|10778|10792|10790|10776|10774|1915
1655200200000|2022-06-14 09:50:00|10780.5|10778.5|10777.5|10775.5|10781.5|10779.5|10774|10772|1754
1655200500000|2022-06-14 09:55:00|10777|10775|10771.5|10769.5|10777|10775|10771|10769|2423
1655200800000|2022-06-14 10:00:00|10771|10769|10760|10758|10773.5|10771.5|10756.5|10754.5|1903
1655201100000|2022-06-14 10:05:00|10759.5|10757.5|10765.5|10763.5|10773|10771|10759|10757|205
1655201400000|2022-06-14 10:10:00|10765|10763|10753|10751|10767.5|10765.5|10753|10751|1658
1655201700000|2022-06-14 10:15:00|10753.5|10751.5|10757|10755|10763|10761|10751.5|10749.5|252
1655202000000|2022-06-14 10:20:00|10757.5|10755.5|10757|10755|10767|10765|10749|10747|812
1655202300000|2022-06-14 10:25:00|10756.5|10754.5|10753.5|10751.5|10760|10758|10747.5|10745.5|224
1655202600000|2022-06-14 10:30:00|10753|10751|10763.5|10761.5|10770.5|10768.5|10750|10748|501
1655202900000|2022-06-14 10:35:00|10764|10762|10761|10759|10765.5|10763.5|10757|10755|232
1655203200000|2022-06-14 10:40:00|10761.5|10759.5|10759|10757|10763|10761|10755|10753|471
1655203500000|2022-06-14 10:45:00|10759.5|10757.5|10760.5|10758.5|10768.5|10766.5|10759|10757|281
1655203800000|2022-06-14 10:50:00|10761|10759|10763.5|10761.5|10767|10765|10760.5|10758.5|302
1655204100000|2022-06-14 10:55:00|10763|10761|10758.5|10756.5|10765.5|10763.5|10755.5|10753.5|3122
1655204400000|2022-06-14 11:00:00|10759.5|10757.5|10753|10751|10762|10760|10746|10744|240
1655204700000|2022-06-14 11:05:00|10753.5|10751.5|10741|10739|10755|10753|10738|10736|272
1655205000000|2022-06-14 11:10:00|10741.5|10739.5|10752|10750|10756|10754|10739.5|10737.5|300
1655205300000|2022-06-14 11:15:00|10752.5|10750.5|10758|10756|10758|10756|10748|10746|376
1655205600000|2022-06-14 11:20:00|10758.5|10756.5|10760.5|10758.5|10764.5|10762.5|10756.5|10754.5|1844
1655205900000|2022-06-14 11:25:00|10761|10759|10756.5|10754.5|10763|10761|10753.5|10751.5|934
1655206200000|2022-06-14 11:30:00|10756|10754|10745|10743|10759|10757|10745|10743|518
1655206500000|2022-06-14 11:35:00|10745.5|10743.5|10728.5|10726.5|10745.5|10743.5|10726|10724|1178
1655206800000|2022-06-14 11:40:00|10727.3|10725.3|10713.8|10711.8|10727.8|10725.8|10712.8|10710.8|407
1655207100000|2022-06-14 11:45:00|10712.8|10710.8|10713.3|10711.3|10717.8|10715.8|10704.8|10702.8|347
1655207400000|2022-06-14 11:50:00|10713.8|10711.8|10718.3|10716.3|10723.8|10721.8|10713.3|10711.3|443
1655207700000|2022-06-14 11:55:00|10718.8|10716.8|10728.3|10726.3|10733.3|10731.3|10718.3|10716.3|872
1655208000000|2022-06-14 12:00:00|10728.8|10726.8|10756.3|10754.3|10765.3|10763.3|10727.8|10725.8|337
1655208300000|2022-06-14 12:05:00|10755.8|10753.8|10757.8|10755.8|10763.8|10761.8|10755.8|10753.8|243
1655208600000|2022-06-14 12:10:00|10758.3|10756.3|10751.3|10749.3|10759.3|10757.3|10748.8|10746.8|2162
1655208900000|2022-06-14 12:15:00|10751.8|10749.8|10755.8|10753.8|10761.3|10759.3|10751.8|10749.8|370
1655209200000|2022-06-14 12:20:00|10756.3|10754.3|10760.3|10758.3|10764.8|10762.8|10756.3|10754.3|5961
1655209500000|2022-06-14 12:25:00|10760.8|10758.8|10756.8|10754.8|10763.3|10761.3|10755.3|10753.3|127
1655209800000|2022-06-14 12:30:00|10756.3|10754.3|10781.3|10779.3|10781.3|10779.3|10756.3|10754.3|383
1655210100000|2022-06-14 12:35:00|10781.8|10779.8|10788.3|10786.3|10789.8|10787.8|10777.3|10775.3|2665
1655210400000|2022-06-14 12:40:00|10788.8|10786.8|10810.8|10808.8|10814.3|10812.3|10788.8|10786.8|434
1655210700000|2022-06-14 12:45:00|10811.3|10809.3|10787.3|10785.3|10813.3|10811.3|10785.8|10783.8|270
1655211000000|2022-06-14 12:50:00|10787.8|10785.8|10801.3|10799.3|10805.3|10803.3|10787.3|10785.3|301
1655211300000|2022-06-14 12:55:00|10800.8|10798.8|10793.8|10791.8|10802.8|10800.8|10793.3|10791.3|4856
1655211600000|2022-06-14 13:00:00|10794.3|10792.3|10803.3|10801.3|10803.8|10801.8|10792.3|10790.3|186
1655211900000|2022-06-14 13:05:00|10802.8|10800.8|10788.8|10786.8|10802.8|10800.8|10785.8|10783.8|290
1655212200000|2022-06-14 13:10:00|10789.3|10787.3|10778.3|10776.3|10790.8|10788.8|10776.8|10774.8|1241
1655212500000|2022-06-14 13:15:00|10778.8|10776.8|10792.8|10790.8|10793.3|10791.3|10778.8|10776.8|235
1655212800000|2022-06-14 13:20:00|10792.3|10790.3|10799.8|10797.8|10802.3|10800.3|10791.8|10789.8|330
1655213100000|2022-06-14 13:25:00|10799.3|10797.3|10796.3|10794.3|10800.8|10798.8|10794.3|10792.3|149
1655213400000|2022-06-14 13:30:00|10796.8|10794.8|10782.3|10780.3|10798.3|10796.3|10772.8|10770.8|670
1655213700000|2022-06-14 13:35:00|10782.8|10780.8|10768.8|10766.8|10782.8|10780.8|10766.8|10764.8|398
1655214000000|2022-06-14 13:40:00|10769.3|10767.3|10760.3|10758.3|10776.3|10774.3|10759.3|10757.3|4813
1655214300000|2022-06-14 13:45:00|10760.8|10758.8|10776.8|10774.8|10786.8|10784.8|10758.8|10756.8|938
1655214600000|2022-06-14 13:50:00|10777.3|10775.3|10799.3|10797.3|10799.3|10797.3|10767.8|10765.8|1165
1655214900000|2022-06-14 13:55:00|10798.8|10796.8|10812.3|10810.3|10815.8|10813.8|10797.3|10795.3|1529
1655215200000|2022-06-14 14:00:00|10813.3|10811.3|10804.8|10802.8|10820.8|10818.8|10802.8|10800.8|564
1655215500000|2022-06-14 14:05:00|10804.3|10802.3|10783.3|10781.3|10806.3|10804.3|10781.8|10779.8|756
1655215800000|2022-06-14 14:10:00|10783.2|10781.2|10772.2|10770.2|10784.7|10782.7|10767.7|10765.7|327
1655216100000|2022-06-14 14:15:00|10771.7|10769.7|10769.7|10767.7|10780.2|10778.2|10765.2|10763.2|1522
1655216400000|2022-06-14 14:20:00|10769.2|10767.2|10755.7|10753.7|10769.2|10767.2|10753.2|10751.2|2604
1655216700000|2022-06-14 14:25:00|10756.2|10754.2|10751.2|10749.2|10761.2|10759.2|10750.7|10748.7|705
1655217000000|2022-06-14 14:30:00|10751.7|10749.7|10743.7|10741.7|10758.7|10756.7|10738.7|10736.7|533
1655217300000|2022-06-14 14:35:00|10744.2|10742.2|10744.2|10742.2|10753.7|10751.7|10738.2|10736.2|650
1655217600000|2022-06-14 14:40:00|10742.7|10740.7|10724.2|10722.2|10742.7|10740.7|10717.7|10715.7|4665
1655217900000|2022-06-14 14:45:00|10724.7|10722.7|10747.2|10745.2|10747.7|10745.7|10724.7|10722.7|1883
1655218200000|2022-06-14 14:50:00|10747.7|10745.7|10749.7|10747.7|10758.2|10756.2|10743.7|10741.7|932
1655218500000|2022-06-14 14:55:00|10749.2|10747.2|10750.7|10748.7|10752.7|10750.7|10740.7|10738.7|1764
1655218800000|2022-06-14 15:00:00|10751.2|10749.2|10747.2|10745.2|10756.7|10754.7|10743.2|10741.2|1673
1655219100000|2022-06-14 15:05:00|10747.7|10745.7|10726.7|10724.7|10747.7|10745.7|10723.2|10721.2|1280
1655219400000|2022-06-14 15:10:00|10727.2|10725.2|10716.2|10714.2|10728.7|10726.7|10714.7|10712.7|662
1655219700000|2022-06-14 15:15:00|10715.7|10713.7|10719.7|10717.7|10728.2|10726.2|10714.7|10712.7|1323
1655220000000|2022-06-14 15:20:00|10718.2|10716.2|10709.7|10707.7|10718.7|10716.7|10694.2|10692.2|2005
1655220300000|2022-06-14 15:25:00|10709.2|10707.2|10702.2|10700.2|10718.2|10716.2|10702.2|10700.2|5290
1655220600000|2022-06-14 15:30:00|10703.7|10701.7|10693.2|10691.2|10705.7|10703.7|10691.7|10689.7|2627
1655220900000|2022-06-14 15:35:00|10693.7|10691.7|10688.7|10686.7|10707.7|10705.7|10687.2|10685.2|1302
1655221200000|2022-06-14 15:40:00|10689.2|10687.2|10702.7|10700.7|10703.7|10701.7|10686.2|10684.2|2320
1655221500000|2022-06-14 15:45:00|10702.2|10700.2|10687.7|10685.7|10704.7|10702.7|10687.7|10685.7|381
1655221800000|2022-06-14 15:50:00|10688.2|10686.2|10686.2|10684.2|10694.2|10692.2|10680.2|10678.2|145
1655222100000|2022-06-14 15:55:00|10686.7|10684.7|10693.7|10691.7|10699.7|10697.7|10684.7|10682.7|2243
1655222400000|2022-06-14 16:00:00|10694.2|10692.2|10671.7|10669.7|10694.2|10692.2|10671.2|10669.2|344
1655222700000|2022-06-14 16:05:00|10672.2|10670.2|10673.7|10671.7|10675.2|10673.2|10668.7|10666.7|178
1655223000000|2022-06-14 16:10:00|10673.2|10671.2|10675.2|10673.2|10676.7|10674.7|10669.2|10667.2|184
1655223300000|2022-06-14 16:15:00|10674.7|10672.7|10682.2|10680.2|10684.7|10682.7|10672.7|10670.7|404
1655223600000|2022-06-14 16:20:00|10682.7|10680.7|10673.2|10671.2|10686.2|10684.2|10669.2|10667.2|52
1655223900000|2022-06-14 16:25:00|10673.7|10671.7|10674.2|10672.2|10676.2|10674.2|10668.2|10666.2|86
1655224200000|2022-06-14 16:30:00|10673.7|10671.7|10670.2|10668.2|10676.7|10674.7|10664.7|10662.7|29
1655224500000|2022-06-14 16:35:00|10669.7|10667.7|10668.7|10666.7|10672.2|10670.2|10661.2|10659.2|31
1655224800000|2022-06-14 16:40:00|10668.2|10666.2|10670.7|10668.7|10675.2|10673.2|10665.7|10663.7|18
1655225100000|2022-06-14 16:45:00|10671.2|10669.2|10675.2|10673.2|10675.2|10673.2|10668.2|10666.2|30
1655225400000|2022-06-14 16:50:00|10673.7|10671.7|10679.2|10677.2|10681.2|10679.2|10669.7|10667.7|55
1655225700000|2022-06-14 16:55:00|10678.7|10676.7|10697.7|10695.7|10697.7|10695.7|10677.2|10675.2|58
1655226000000|2022-06-14 17:00:00|10696.2|10694.2|10692.7|10690.7|10699.7|10697.7|10687.2|10685.2|24
1655226300000|2022-06-14 17:05:00|10692.2|10690.2|10704.7|10702.7|10704.7|10702.7|10688.2|10686.2|57
1655226600000|2022-06-14 17:10:00|10704.2|10702.2|10706.2|10704.2|10710.7|10708.7|10701.7|10699.7|26
1655226900000|2022-06-14 17:15:00|10707.2|10705.2|10720.2|10718.2|10724.2|10722.2|10705.7|10703.7|52
1655227200000|2022-06-14 17:20:00|10719.7|10717.7|10722.2|10720.2|10728.2|10726.2|10719.7|10717.7|46
1655227500000|2022-06-14 17:25:00|10721.7|10719.7|10705.2|10703.2|10722.2|10720.2|10705.2|10703.2|50
1655227800000|2022-06-14 17:30:00|10704.7|10702.7|10691.7|10689.7|10706.2|10704.2|10691.2|10689.2|44
1655228100000|2022-06-14 17:35:00|10690.7|10688.7|10679.7|10677.7|10692.7|10690.7|10679.7|10677.7|26
1655228400000|2022-06-14 17:40:00|10679.2|10677.2|10670.2|10668.2|10680.2|10678.2|10666.7|10664.7|15
1655228700000|2022-06-14 17:45:00|10669.7|10667.7|10666.7|10664.7|10673.7|10671.7|10658.2|10656.2|69
1655229000000|2022-06-14 17:50:00|10667.2|10665.2|10675.7|10673.7|10675.7|10673.7|10665.2|10663.2|21
1655229300000|2022-06-14 17:55:00|10678.7|10676.7|10677.2|10675.2|10684.2|10682.2|10671.7|10669.7|19
1655229600000|2022-06-14 18:00:00|10677.7|10675.7|10678.2|10676.2|10683.7|10681.7|10675.7|10673.7|18
1655229900000|2022-06-14 18:05:00|10677.7|10675.7|10691.2|10689.2|10691.2|10689.2|10674.2|10672.2|20
1655230200000|2022-06-14 18:10:00|10689.7|10687.7|10669.7|10667.7|10689.7|10687.7|10666.7|10664.7|26
1655230500000|2022-06-14 18:15:00|10670.2|10668.2|10673.2|10671.2|10675.2|10673.2|10666.2|10664.2|17
1655230800000|2022-06-14 18:20:00|10673.7|10671.7|10675.2|10673.2|10682.7|10680.7|10673.2|10671.2|38
1655231100000|2022-06-14 18:25:00|10674.7|10672.7|10669.7|10667.7|10675.2|10673.2|10669.2|10667.2|29
1655231400000|2022-06-14 18:30:00|10669.2|10667.2|10670.7|10668.7|10670.7|10668.7|10660.7|10658.7|28
1655231700000|2022-06-14 18:35:00|10671.2|10669.2|10676.7|10674.7|10679.7|10677.7|10670.7|10668.7|38
1655232000000|2022-06-14 18:40:00|10677.2|10675.2|10665.7|10663.7|10677.7|10675.7|10663.7|10661.7|32
1655232300000|2022-06-14 18:45:00|10665.2|10663.2|10662.2|10660.2|10667.2|10665.2|10661.7|10659.7|32
1655232600000|2022-06-14 18:50:00|10661.7|10659.7|10665.7|10663.7|10670.2|10668.2|10658.2|10656.2|16
1655232900000|2022-06-14 18:55:00|10664.7|10662.7|10666.7|10664.7|10668.7|10666.7|10663.7|10661.7|21
1655233200000|2022-06-14 19:00:00|10666.2|10664.2|10672.7|10670.7|10675.2|10673.2|10665.2|10663.2|13
1655233500000|2022-06-14 19:05:00|10673.2|10671.2|10665.2|10663.2|10675.2|10673.2|10664.7|10662.7|21
1655233800000|2022-06-14 19:10:00|10665.7|10663.7|10660.2|10658.2|10670.2|10668.2|10658.2|10656.2|34
1655234100000|2022-06-14 19:15:00|10660.7|10658.7|10650.7|10648.7|10660.7|10658.7|10648.2|10646.2|49
1655234400000|2022-06-14 19:20:00|10651.2|10649.2|10654.7|10652.7|10659.7|10657.7|10651.2|10649.2|49
1655234700000|2022-06-14 19:25:00|10655.2|10653.2|10675.2|10673.2|10677.7|10675.7|10654.2|10652.2|74
1655235000000|2022-06-14 19:30:00|10675.7|10673.7|10690.7|10688.7|10695.2|10693.2|10675.2|10673.2|42
1655235300000|2022-06-14 19:35:00|10690.2|10688.2|10708.2|10706.2|10710.7|10708.7|10690.2|10688.2|67
1655235600000|2022-06-14 19:40:00|10708.7|10706.7|10703.2|10701.2|10717.2|10715.2|10702.2|10700.2|65
1655235900000|2022-06-14 19:45:00|10703.7|10701.7|10716.2|10714.2|10717.7|10715.7|10701.7|10699.7|96
1655236200000|2022-06-14 19:50:00|10718.7|10716.7|10698.7|10696.7|10718.7|10716.7|10693.7|10691.7|96
1655236500000|2022-06-14 19:55:00|10698.2|10696.2|10708.8|10702.8|10708.8|10705.7|10696.2|10694.2|22
1655236800000|2022-06-14 20:00:00|10710.4|10704.4|10699.7|10693.7|10713.2|10707.2|10698.6|10692.6|3545
1655237100000|2022-06-14 20:05:00|10699.3|10693.3|10702.6|10696.6|10704.9|10698.9|10699.3|10693.3|0
1655237400000|2022-06-14 20:10:00|10702.9|10696.9|10700.5|10694.5|10706.5|10700.5|10699.8|10693.8|0
1655237700000|2022-06-14 20:15:00|10700.3|10694.3|10699.8|10693.8|10701.6|10695.6|10698.5|10692.5|0
1655238000000|2022-06-14 20:20:00|10699.4|10693.4|10701.6|10695.6|10701.6|10695.6|10698.8|10692.8|0
1655238300000|2022-06-14 20:25:00|10702|10696|10698.8|10692.8|10702|10696|10698.7|10692.7|0
1655238600000|2022-06-14 20:30:00|10698.9|10692.9|10702.6|10696.6|10705|10699|10698.8|10692.8|0
1655238900000|2022-06-14 20:35:00|10702.8|10696.8|10704.6|10698.6|10705|10699|10702.2|10696.2|0
1655239200000|2022-06-14 20:40:00|10704.4|10698.4|10707.2|10701.2|10707.2|10701.2|10704.1|10698.1|0
1655239500000|2022-06-14 20:45:00|10707.3|10701.3|10709.4|10703.4|10709.6|10703.6|10705.1|10699.1|0
1655239800000|2022-06-14 20:50:00|10709.2|10703.2|10709.2|10703.2|10710.3|10704.3|10708.3|10702.3|0
1655240100000|2022-06-14 20:55:00|10709.4|10703.4|10710.5|10704.5|10710.5|10704.5|10704.9|10698.9|0
1655240400000|2022-06-14 21:00:00|10710.3|10704.3|10710.9|10704.9|10710.9|10704.9|10709|10703|0
1655240700000|2022-06-14 21:05:00|10711.1|10705.1|10709.2|10703.2|10711.1|10705.1|10707.9|10701.9|0
1655241000000|2022-06-14 21:10:00|10709.4|10703.4|10709.9|10703.9|10709.9|10703.9|10709.4|10703.4|0
1655241300000|2022-06-14 21:15:00|10709.8|10703.8|10708.8|10702.8|10709.9|10703.9|10708.8|10702.8|0
1655241600000|2022-06-14 21:20:00|10708.6|10702.6|10709.2|10703.2|10709.2|10703.2|10708.6|10702.6|0
1655241900000|2022-06-14 21:25:00|10709|10703|10708.8|10702.8|10709|10703|10708.6|10702.6|0
1655242200000|2022-06-14 21:30:00|10709|10703|10708.8|10702.8|10709|10703|10708.8|10702.8|0
1655242500000|2022-06-14 21:35:00|10708.6|10702.6|10709.2|10703.2|10709.2|10703.2|10708.6|10702.6|0
1655242800000|2022-06-14 21:40:00|10709.4|10703.4|10710.9|10704.9|10710.9|10704.9|10709.2|10703.2|0
1655243100000|2022-06-14 21:45:00|10710.7|10704.7|10710.9|10704.9|10710.9|10704.9|10710.5|10704.5|0
1655243400000|2022-06-14 21:50:00|10710.7|10704.7|10710.1|10704.1|10710.7|10704.7|10709.8|10703.8|0
1655243700000|2022-06-14 21:55:00|10709.8|10703.8|10710.1|10704.1|10710.1|10704.1|10709.8|10703.8|0
1655244000000|2022-06-14 22:00:00|10710.2|10704.2|10716.5|10710.5|10716.8|10710.8|10710.2|10704.2|0
1655244300000|2022-06-14 22:05:00|10716.6|10710.6|10714.9|10708.9|10718.6|10712.6|10714.3|10708.3|0
1655244600000|2022-06-14 22:10:00|10715.3|10709.3|10717.5|10711.5|10718.4|10712.4|10714.3|10708.3|0
1655244900000|2022-06-14 22:15:00|10717.7|10711.7|10714.3|10708.3|10718.1|10712.1|10713.6|10707.6|0
1655245200000|2022-06-14 22:20:00|10714.4|10708.4|10720.1|10714.1|10720.1|10714.1|10713.6|10707.6|0
1655245500000|2022-06-14 22:25:00|10719.9|10713.9|10719.2|10713.2|10720.5|10714.5|10718.8|10712.8|0
1655245800000|2022-06-14 22:30:00|10719|10713|10721.2|10715.2|10721.8|10715.8|10719|10713|0
1655246100000|2022-06-14 22:35:00|10721.6|10715.6|10722.2|10716.2|10722.4|10716.4|10719.7|10713.7|0
1655246400000|2022-06-14 22:40:00|10722.4|10716.4|10725|10719|10726.3|10720.3|10722.2|10716.2|0
1655246700000|2022-06-14 22:45:00|10725.2|10719.2|10725.7|10719.7|10726.5|10720.5|10725.2|10719.2|0
1655247000000|2022-06-14 22:50:00|10726.1|10720.1|10721.7|10715.7|10726.2|10720.2|10721.7|10715.7|0
1655247300000|2022-06-14 22:55:00|10721.6|10715.6|10719.7|10713.7|10721.7|10715.7|10719.7|10713.7|0
1655247600000|2022-06-14 23:00:00|10720.1|10714.1|10721|10715|10721.9|10715.9|10719.7|10713.7|0
1655247900000|2022-06-14 23:05:00|10721.2|10715.2|10719.7|10713.7|10721.4|10715.4|10719.7|10713.7|0
1655248200000|2022-06-14 23:10:00|10719|10713|10716.3|10710.3|10719.3|10713.3|10714.1|10708.1|0
1655248500000|2022-06-14 23:15:00|10716.5|10710.5|10715.7|10709.7|10716.5|10710.5|10713.5|10707.5|0
1655248800000|2022-06-14 23:20:00|10715.5|10709.5|10723|10717|10723|10717|10714.2|10708.2|0
1655249100000|2022-06-14 23:25:00|10723.2|10717.2|10723|10717|10724.3|10718.3|10723|10717|0
1655249400000|2022-06-14 23:30:00|10723.2|10717.2|10723.9|10717.9|10724.3|10718.3|10721.9|10715.9|0
1655249700000|2022-06-14 23:35:00|10723.7|10717.7|10723.9|10717.9|10723.9|10717.9|10720.2|10714.2|0
1655250000000|2022-06-14 23:40:00|10723.7|10717.7|10725|10719|10725|10719|10721.5|10715.5|0
1655250300000|2022-06-14 23:45:00|10725.4|10719.4|10729.6|10723.6|10729.6|10723.6|10724.7|10718.7|0
1655250600000|2022-06-14 23:50:00|10730|10724|10735.2|10729.2|10735.6|10729.6|10729.6|10723.6|0
1655250900000|2022-06-14 23:55:00|10735|10729|10736.9|10730.9|10741.4|10735.4|10734.8|10728.8|0
1655251200000|2022-06-15 00:00:00|10736.5|10730.5|10737.3|10731.3|10738|10732|10734.5|10728.5|0
1655251500000|2022-06-15 00:05:00|10736.9|10730.9|10733.4|10727.4|10736.9|10730.9|10730.7|10724.7|0
1655251800000|2022-06-15 00:10:00|10733.3|10727.3|10733.2|10727.2|10733.5|10727.5|10730.9|10724.9|0
1655252100000|2022-06-15 00:15:00|10733.1|10727.1|10737.2|10731.2|10738.1|10732.1|10723.6|10717.6|0
1655252400000|2022-06-15 00:20:00|10736.3|10730.3|10728.2|10722.2|10736.3|10730.3|10727.2|10721.2|0
1655252700000|2022-06-15 00:25:00|10727.3|10721.3|10721.8|10715.8|10729.1|10723.1|10720|10714|0
1655253000000|2022-06-15 00:30:00|10720.9|10714.9|10723.6|10717.6|10729.1|10723.1|10720|10714|0
1655253300000|2022-06-15 00:35:00|10722.7|10716.7|10723.7|10717.7|10725.5|10719.5|10720|10714|0
1655253600000|2022-06-15 00:40:00|10725.5|10719.5|10718.2|10712.2|10725.5|10719.5|10716.4|10710.4|0
1655253900000|2022-06-15 00:45:00|10716.4|10710.4|10718.1|10712.1|10721.8|10715.8|10714.5|10708.5|0
1655254200000|2022-06-15 00:50:00|10716.3|10710.3|10712.6|10706.6|10717.2|10711.2|10710.8|10704.8|0
1655254500000|2022-06-15 00:55:00|10712.7|10706.7|10714.5|10708.5|10716.3|10710.3|10710.8|10704.8|0
1655254800000|2022-06-15 01:00:00|10715.4|10709.4|10725.4|10719.4|10727.3|10721.3|10714.5|10708.5|0
1655255100000|2022-06-15 01:05:00|10723.6|10717.6|10721.8|10715.8|10723.6|10717.6|10718.1|10712.1|0
1655255400000|2022-06-15 01:10:00|10721.9|10715.9|10712.8|10706.8|10723.7|10717.7|10712.8|10706.8|0
1655255700000|2022-06-15 01:15:00|10711|10705|10716.4|10710.4|10718.3|10712.3|10709.1|10703.1|0
1655256000000|2022-06-15 01:20:00|10716.5|10710.5|10730.1|10724.1|10731|10725|10714.6|10708.6|0
1655256300000|2022-06-15 01:25:00|10731|10725|10729.2|10723.2|10736.5|10730.5|10727.3|10721.3|0
1655256600000|2022-06-15 01:30:00|10729.1|10723.1|10733.7|10727.7|10734.6|10728.6|10727.3|10721.3|0
1655256900000|2022-06-15 01:35:00|10734.6|10728.6|10732.8|10726.8|10734.6|10728.6|10726.4|10720.4|0
1655257200000|2022-06-15 01:40:00|10733.7|10727.7|10738.3|10732.3|10738.3|10732.3|10731|10725|0
1655257500000|2022-06-15 01:45:00|10740.1|10734.1|10734.7|10728.7|10740.1|10734.1|10731|10725|0
1655257800000|2022-06-15 01:50:00|10735.6|10729.6|10729|10723|10736.5|10730.5|10729|10723|0
1655258100000|2022-06-15 01:55:00|10729.1|10723.1|10727.3|10721.3|10730.9|10724.9|10727.2|10721.2|0
1655258400000|2022-06-15 02:00:00|10727.2|10721.2|10731.8|10725.8|10732.8|10726.8|10727.2|10721.2|0
1655258700000|2022-06-15 02:05:00|10732.7|10726.7|10731.9|10725.9|10732.8|10726.8|10728.2|10722.2|0
1655259000000|2022-06-15 02:10:00|10731|10725|10731|10725|10731|10725|10727.4|10721.4|0
1655259300000|2022-06-15 02:15:00|10729.2|10723.2|10731|10725|10731.9|10725.9|10727.3|10721.3|0
1655259600000|2022-06-15 02:20:00|10732.8|10726.8|10731|10725|10734.7|10728.7|10731|10725|0
1655259900000|2022-06-15 02:25:00|10731.9|10725.9|10730.9|10724.9|10734.6|10728.6|10729.1|10723.1|0
1655260200000|2022-06-15 02:30:00|10731|10725|10732.8|10726.8|10732.8|10726.8|10730.9|10724.9|0
1655260500000|2022-06-15 02:35:00|10734.6|10728.6|10736.5|10730.5|10736.5|10730.5|10732.8|10726.8|0
1655260800000|2022-06-15 02:40:00|10734.7|10728.7|10738.3|10732.3|10738.3|10732.3|10734.6|10728.6|0
1655261100000|2022-06-15 02:45:00|10740.1|10734.1|10736.6|10730.6|10740.1|10734.1|10734.6|10728.6|0
1655261400000|2022-06-15 02:50:00|10735.7|10729.7|10736.6|10730.6|10738.4|10732.4|10734.8|10728.8|0
1655261700000|2022-06-15 02:55:00|10737.5|10731.5|10736.6|10730.6|10740.3|10734.3|10736.6|10730.6|0
1655262000000|2022-06-15 03:00:00|10738.4|10732.4|10738.4|10732.4|10738.5|10732.5|10736.6|10730.6|0
1655262300000|2022-06-15 03:05:00|10737.5|10731.5|10742|10736|10743.8|10737.8|10736.6|10730.6|0
1655262600000|2022-06-15 03:10:00|10743.8|10737.8|10747.4|10741.4|10747.5|10741.5|10743.8|10737.8|0
1655262900000|2022-06-15 03:15:00|10747.5|10741.5|10745.6|10739.6|10749.2|10743.2|10743.8|10737.8|0
1655263200000|2022-06-15 03:20:00|10744.7|10738.7|10745.5|10739.5|10745.6|10739.6|10741.9|10735.9|0
1655263500000|2022-06-15 03:25:00|10744.6|10738.6|10745.7|10739.7|10745.7|10739.7|10742|10736|0
1655263800000|2022-06-15 03:30:00|10743.9|10737.9|10742|10736|10743.9|10737.9|10740.2|10734.2|0
1655264100000|2022-06-15 03:35:00|10740.2|10734.2|10736.3|10730.3|10742|10736|10735.4|10729.4|0
1655264400000|2022-06-15 03:40:00|10734.5|10728.5|10736.3|10730.3|10736.3|10730.3|10734.5|10728.5|0
1655264700000|2022-06-15 03:45:00|10735.4|10729.4|10738.1|10732.1|10738.1|10732.1|10734.5|10728.5|0
1655265000000|2022-06-15 03:50:00|10736.3|10730.3|10734.6|10728.6|10738.1|10732.1|10734.6|10728.6|0
1655265300000|2022-06-15 03:55:00|10736.4|10730.4|10734.6|10728.6|10737.4|10731.4|10734.5|10728.5|0
1655265600000|2022-06-15 04:00:00|10734.5|10728.5|10734.6|10728.6|10736.4|10730.4|10734.5|10728.5|0
1655265900000|2022-06-15 04:05:00|10735.5|10729.5|10734.5|10728.5|10736.4|10730.4|10734.5|10728.5|0
1655266200000|2022-06-15 04:10:00|10734.6|10728.6|10734.5|10728.5|10734.6|10728.6|10732.7|10726.7|0
1655266500000|2022-06-15 04:15:00|10736.3|10730.3|10738.2|10732.2|10738.2|10732.2|10736.3|10730.3|0
1655266800000|2022-06-15 04:20:00|10736.4|10730.4|10738.2|10732.2|10738.3|10732.3|10736.4|10730.4|0
1655267100000|2022-06-15 04:25:00|10738.3|10732.3|10736.3|10730.3|10738.3|10732.3|10735.5|10729.5|0
1655267400000|2022-06-15 04:30:00|10734.5|10728.5|10734.4|10728.4|10736.3|10730.3|10730.8|10724.8|0
1655267700000|2022-06-15 04:35:00|10732.6|10726.6|10736.2|10730.2|10736.2|10730.2|10732.6|10726.6|0
1655268000000|2022-06-15 04:40:00|10738|10732|10739|10733|10739.9|10733.9|10736.2|10730.2|0
1655268300000|2022-06-15 04:45:00|10739.9|10733.9|10734.4|10728.4|10739.9|10733.9|10734.4|10728.4|0
1655268600000|2022-06-15 04:50:00|10734.3|10728.3|10730.7|10724.7|10734.4|10728.4|10730.7|10724.7|0
1655268900000|2022-06-15 04:55:00|10732.5|10726.5|10723.4|10717.4|10732.5|10726.5|10721.6|10715.6|0
1655269200000|2022-06-15 05:00:00|10723.5|10717.5|10721.6|10715.6|10725.3|10719.3|10719.8|10713.8|0
1655269500000|2022-06-15 05:05:00|10719.8|10713.8|10727|10721|10728.8|10722.8|10719.7|10713.7|0
1655269800000|2022-06-15 05:10:00|10728.8|10722.8|10725.2|10719.2|10728.8|10722.8|10723.3|10717.3|0
1655270100000|2022-06-15 05:15:00|10726.1|10720.1|10732.4|10726.4|10732.4|10726.4|10725.1|10719.1|0
1655270400000|2022-06-15 05:20:00|10731.5|10725.5|10725|10719|10734.3|10728.3|10723.2|10717.2|0
1655270700000|2022-06-15 05:25:00|10724.1|10718.1|10719.6|10713.6|10725|10719|10716|10710|0
1655271000000|2022-06-15 05:30:00|10719.7|10713.7|10712.5|10706.5|10723.3|10717.3|10712.4|10706.4|0
1655271300000|2022-06-15 05:35:00|10710.7|10704.7|10710.9|10704.9|10712.6|10706.6|10708.9|10702.9|0
1655271600000|2022-06-15 05:40:00|10710.8|10704.8|10712.7|10706.7|10714.5|10708.5|10707.2|10701.2|0
1655271900000|2022-06-15 05:45:00|10713.6|10707.6|10730.9|10724.9|10730.9|10724.9|10712.7|10706.7|0
1655272200000|2022-06-15 05:50:00|10730.8|10724.8|10752.5|10746.5|10753.4|10747.4|10729|10723|0
1655272500000|2022-06-15 05:55:00|10750.7|10744.7|10754.2|10748.2|10767|10761|10750.7|10744.7|0
1655272800000|2022-06-15 06:00:00|10737.2|10735.2|10739.7|10737.7|10745.2|10743.2|10730.7|10728.7|35
1655273100000|2022-06-15 06:05:00|10740.7|10738.7|10755.7|10753.7|10769.7|10767.7|10740.7|10738.7|44
1655273400000|2022-06-15 06:10:00|10750.7|10748.7|10742.2|10740.2|10756.7|10754.7|10741.7|10739.7|49
1655273700000|2022-06-15 06:15:00|10741.7|10739.7|10742.7|10740.7|10746.7|10744.7|10718.7|10716.7|115
1655274000000|2022-06-15 06:20:00|10743.2|10741.2|10762.2|10760.2|10762.7|10760.7|10741.2|10739.2|526
1655274300000|2022-06-15 06:25:00|10760.7|10758.7|10769.7|10767.7|10773.2|10771.2|10754.2|10752.2|76
1655274600000|2022-06-15 06:30:00|10769.2|10767.2|10758.2|10756.2|10769.2|10767.2|10753.7|10751.7|16
1655274900000|2022-06-15 06:35:00|10757.7|10755.7|10758.2|10756.2|10760.2|10758.2|10749.2|10747.2|50
1655275200000|2022-06-15 06:40:00|10757.7|10755.7|10765.2|10763.2|10765.2|10763.2|10756.2|10754.2|58
1655275500000|2022-06-15 06:45:00|10763.7|10761.7|10765.7|10763.7|10769.7|10767.7|10761.7|10759.7|22
1655275800000|2022-06-15 06:50:00|10765.2|10763.2|10754.2|10752.2|10765.2|10763.2|10747.7|10745.7|97
1655276100000|2022-06-15 06:55:00|10754.7|10752.7|10738.7|10736.7|10761.7|10759.7|10732.2|10730.2|136
1655276400000|2022-06-15 07:00:00|10739.2|10737.2|10774.7|10772.7|10792.7|10790.7|10736.7|10734.7|1339
1655276700000|2022-06-15 07:05:00|10771.2|10769.2|10786.7|10784.7|10787.2|10785.2|10771.2|10769.2|730
1655277000000|2022-06-15 07:10:00|10788.7|10786.7|10773.2|10771.2|10805.2|10803.2|10772.7|10770.7|490
1655277300000|2022-06-15 07:15:00|10773.7|10771.7|10761.7|10759.7|10782.7|10780.7|10760.7|10758.7|461
1655277600000|2022-06-15 07:20:00|10762.2|10760.2|10755.2|10753.2|10763.2|10761.2|10754.7|10752.7|202
1655277900000|2022-06-15 07:25:00|10754.7|10752.7|10742.7|10740.7|10754.7|10752.7|10741.2|10739.2|707
1655278200000|2022-06-15 07:30:00|10741.7|10739.7|10737.7|10735.7|10748.7|10746.7|10724.2|10722.2|429
1655278500000|2022-06-15 07:35:00|10738.7|10736.7|10743.2|10741.2|10748.7|10746.7|10738.2|10736.2|452
1655278800000|2022-06-15 07:40:00|10743.8|10741.8|10728.3|10726.3|10747.3|10745.3|10726.3|10724.3|503
1655279100000|2022-06-15 07:45:00|10728.8|10726.8|10698.8|10696.8|10728.8|10726.8|10681.8|10679.8|1433
1655279400000|2022-06-15 07:50:00|10697.8|10695.8|10722.8|10720.8|10724.8|10722.8|10693.8|10691.8|439
1655279700000|2022-06-15 07:55:00|10723.3|10721.3|10721.8|10719.8|10730.8|10728.8|10717.3|10715.3|530
1655280000000|2022-06-15 08:00:00|10721.3|10719.3|10720.8|10718.8|10724.3|10722.3|10714.3|10712.3|324
1655280300000|2022-06-15 08:05:00|10721.3|10719.3|10735.8|10733.8|10740.3|10738.3|10718.8|10716.8|877
1655280600000|2022-06-15 08:10:00|10736.3|10734.3|10744.3|10742.3|10745.8|10743.8|10736.3|10734.3|375
1655280900000|2022-06-15 08:15:00|10743.8|10741.8|10763.8|10761.8|10763.8|10761.8|10742.8|10740.8|332
1655281200000|2022-06-15 08:20:00|10763.3|10761.3|10769.3|10767.3|10769.3|10767.3|10762.8|10760.8|237
1655281500000|2022-06-15 08:25:00|10769.8|10767.8|10771.8|10769.8|10781.3|10779.3|10769.3|10767.3|341
1655281800000|2022-06-15 08:30:00|10772.3|10770.3|10777.8|10775.8|10782.3|10780.3|10771.3|10769.3|402
1655282100000|2022-06-15 08:35:00|10778.3|10776.3|10776.3|10774.3|10780.3|10778.3|10771.8|10769.8|407
1655282400000|2022-06-15 08:40:00|10776.8|10774.8|10773.8|10771.8|10778.3|10776.3|10769.3|10767.3|826
1655282700000|2022-06-15 08:45:00|10773.3|10771.3|10758.3|10756.3|10777.3|10775.3|10757.8|10755.8|874
1655283000000|2022-06-15 08:50:00|10758.8|10756.8|10767.3|10765.3|10769.3|10767.3|10755.8|10753.8|239
1655283300000|2022-06-15 08:55:00|10766.8|10764.8|10762.3|10760.3|10771.3|10769.3|10758.3|10756.3|295
1655283600000|2022-06-15 09:00:00|10762.8|10760.8|10737.3|10735.3|10762.8|10760.8|10737.3|10735.3|469
1655283900000|2022-06-15 09:05:00|10737.8|10735.8|10743.8|10741.8|10743.8|10741.8|10733.3|10731.3|525
1655284200000|2022-06-15 09:10:00|10744.3|10742.3|10738.3|10736.3|10745.3|10743.3|10734.8|10732.8|291
1655284500000|2022-06-15 09:15:00|10739.3|10737.3|10736.8|10734.8|10741.8|10739.8|10731.8|10729.8|272
1655284800000|2022-06-15 09:20:00|10737.3|10735.3|10732.3|10730.3|10739.3|10737.3|10726.8|10724.8|341
1655285100000|2022-06-15 09:25:00|10733.3|10731.3|10747.8|10745.8|10752.3|10750.3|10732.8|10730.8|220
1655285400000|2022-06-15 09:30:00|10748.3|10746.3|10764.3|10762.3|10765.8|10763.8|10745.3|10743.3|1599
1655285700000|2022-06-15 09:35:00|10763.8|10761.8|10762.3|10760.3|10770.3|10768.3|10759.8|10757.8|5236
1655286000000|2022-06-15 09:40:00|10761.8|10759.8|10771.8|10769.8|10785.8|10783.8|10761.8|10759.8|941
1655286300000|2022-06-15 09:45:00|10770.8|10768.8|10771.8|10769.8|10780.3|10778.3|10766.3|10764.3|2167
1655286600000|2022-06-15 09:50:00|10772.3|10770.3|10769.3|10767.3|10774.8|10772.8|10766.3|10764.3|225
1655286900000|2022-06-15 09:55:00|10768.8|10766.8|10775.3|10773.3|10777.3|10775.3|10767.3|10765.3|117
1655287200000|2022-06-15 10:00:00|10776.3|10774.3|10768.3|10766.3|10776.3|10774.3|10765.3|10763.3|155
1655287500000|2022-06-15 10:05:00|10767.8|10765.8|10756.3|10754.3|10768.3|10766.3|10753.8|10751.8|179
1655287800000|2022-06-15 10:10:00|10755.8|10753.8|10763.3|10761.3|10765.3|10763.3|10755.3|10753.3|75
1655288100000|2022-06-15 10:15:00|10764.3|10762.3|10769.8|10767.8|10769.8|10767.8|10763.3|10761.3|159
1655288400000|2022-06-15 10:20:00|10769.3|10767.3|10768.8|10766.8|10775.3|10773.3|10766.3|10764.3|81
1655288700000|2022-06-15 10:25:00|10769.3|10767.3|10765.3|10763.3|10769.3|10767.3|10758.3|10756.3|148
1655289000000|2022-06-15 10:30:00|10764.8|10762.8|10766.8|10764.8|10774.8|10772.8|10763.8|10761.8|74
1655289300000|2022-06-15 10:35:00|10766.3|10764.3|10774.3|10772.3|10776.8|10774.8|10765.3|10763.3|240
1655289600000|2022-06-15 10:40:00|10773.8|10771.8|10770.3|10768.3|10777.3|10775.3|10770.3|10768.3|102
1655289900000|2022-06-15 10:45:00|10769.8|10767.8|10773.3|10771.3|10775.3|10773.3|10768.8|10766.8|167
1655290200000|2022-06-15 10:50:00|10774.3|10772.3|10772.8|10770.8|10776.8|10774.8|10770.3|10768.3|535
1655290500000|2022-06-15 10:55:00|10772.3|10770.3|10776.3|10774.3|10783.3|10781.3|10770.8|10768.8|473
1655290800000|2022-06-15 11:00:00|10775.3|10773.3|10771.8|10769.8|10782.3|10780.3|10771.8|10769.8|378
1655291100000|2022-06-15 11:05:00|10771.3|10769.3|10779.8|10777.8|10780.8|10778.8|10768.8|10766.8|229
1655291400000|2022-06-15 11:10:00|10780.3|10778.3|10783.8|10781.8|10783.8|10781.8|10775.3|10773.3|440
1655291700000|2022-06-15 11:15:00|10783.3|10781.3|10784.3|10782.3|10789.8|10787.8|10782.8|10780.8|403
1655292000000|2022-06-15 11:20:00|10783.8|10781.8|10793.8|10791.8|10794.3|10792.3|10783.8|10781.8|358
1655292300000|2022-06-15 11:25:00|10794.3|10792.3|10793.8|10791.8|10796.8|10794.8|10789.3|10787.3|104
1655292600000|2022-06-15 11:30:00|10793.3|10791.3|10796.8|10794.8|10797.8|10795.8|10790.3|10788.3|130
1655292900000|2022-06-15 11:35:00|10796.3|10794.3|10790.8|10788.8|10796.8|10794.8|10790.3|10788.3|214
1655293200000|2022-06-15 11:40:00|10789.5|10787.5|10789|10787|10793|10791|10787|10785|160
1655293500000|2022-06-15 11:45:00|10788.5|10786.5|10789.5|10787.5|10790|10788|10784|10782|286
1655293800000|2022-06-15 11:50:00|10790|10788|10794|10792|10799.5|10797.5|10787.5|10785.5|995
1655294100000|2022-06-15 11:55:00|10795|10793|10798|10796|10799|10797|10792|10790|830
1655294400000|2022-06-15 12:00:00|10797.5|10795.5|10800|10798|10801|10799|10789.5|10787.5|622
1655294700000|2022-06-15 12:05:00|10800.5|10798.5|10797|10795|10803|10801|10796.5|10794.5|227
1655295000000|2022-06-15 12:10:00|10797.5|10795.5|10770.5|10768.5|10804.5|10802.5|10762.5|10760.5|1072
1655295300000|2022-06-15 12:15:00|10770|10768|10763.5|10761.5|10774|10772|10761|10759|174
1655295600000|2022-06-15 12:20:00|10762.5|10760.5|10763|10761|10767|10765|10760|10758|135
1655295900000|2022-06-15 12:25:00|10762|10760|10753.5|10751.5|10763.5|10761.5|10753.5|10751.5|139
1655296200000|2022-06-15 12:30:00|10752|10750|10760.5|10758.5|10768.5|10766.5|10741|10739|4953
1655296500000|2022-06-15 12:35:00|10760|10758|10766.5|10764.5|10769|10767|10756.5|10754.5|1459
1655296800000|2022-06-15 12:40:00|10767|10765|10777.5|10775.5|10777.5|10775.5|10765|10763|453
1655297100000|2022-06-15 12:45:00|10777|10775|10780.5|10778.5|10782.5|10780.5|10772.5|10770.5|353
1655297400000|2022-06-15 12:50:00|10781|10779|10782.5|10780.5|10786.5|10784.5|10777|10775|412
1655297700000|2022-06-15 12:55:00|10782|10780|10785|10783|10786|10784|10780|10778|292
1655298000000|2022-06-15 13:00:00|10785.5|10783.5|10776.5|10774.5|10787.5|10785.5|10775|10773|173
1655298300000|2022-06-15 13:05:00|10777|10775|10787|10785|10790|10788|10776|10774|199
1655298600000|2022-06-15 13:10:00|10786.5|10784.5|10789|10787|10790|10788|10768.5|10766.5|4878
1655298900000|2022-06-15 13:15:00|10788.5|10786.5|10810.5|10808.5|10810.5|10808.5|10787.5|10785.5|477
1655299200000|2022-06-15 13:20:00|10811|10809|10814|10812|10816|10814|10808.5|10806.5|331
1655299500000|2022-06-15 13:25:00|10814.5|10812.5|10812.5|10810.5|10819.5|10817.5|10810|10808|188
1655299800000|2022-06-15 13:30:00|10813|10811|10799|10797|10819|10817|10799|10797|566
1655300100000|2022-06-15 13:35:00|10799.5|10797.5|10804.5|10802.5|10813|10811|10786.5|10784.5|734
1655300400000|2022-06-15 13:40:00|10805|10803|10801|10799|10813.5|10811.5|10799.5|10797.5|351
1655300700000|2022-06-15 13:45:00|10800.5|10798.5|10816.5|10814.5|10817|10815|10794.5|10792.5|890
1655301000000|2022-06-15 13:50:00|10817|10815|10809|10807|10820|10818|10808|10806|386
1655301300000|2022-06-15 13:55:00|10808.5|10806.5|10814|10812|10820.5|10818.5|10808|10806|407
1655301600000|2022-06-15 14:00:00|10813|10811|10831|10829|10832.5|10830.5|10812|10810|413
1655301900000|2022-06-15 14:05:00|10829.5|10827.5|10840|10838|10845.5|10843.5|10828|10826|269
1655302200000|2022-06-15 14:10:00|10839.7|10837.7|10843.7|10841.7|10850.7|10848.7|10835.7|10833.7|323
1655302500000|2022-06-15 14:15:00|10842.2|10840.2|10842.7|10840.7|10851.2|10849.2|10837.7|10835.7|577
1655302800000|2022-06-15 14:20:00|10842.2|10840.2|10833.7|10831.7|10843.7|10841.7|10832.7|10830.7|294
1655303100000|2022-06-15 14:25:00|10833.2|10831.2|10844.2|10842.2|10844.7|10842.7|10829.2|10827.2|1570
1655303400000|2022-06-15 14:30:00|10844.7|10842.7|10835.7|10833.7|10846.7|10844.7|10829.2|10827.2|281
1655303700000|2022-06-15 14:35:00|10835.2|10833.2|10826.7|10824.7|10838.2|10836.2|10824.7|10822.7|596
1655304000000|2022-06-15 14:40:00|10826.2|10824.2|10819.7|10817.7|10828.7|10826.7|10819.7|10817.7|849
1655304300000|2022-06-15 14:45:00|10818.7|10816.7|10816.7|10814.7|10819.7|10817.7|10813.7|10811.7|1022
1655304600000|2022-06-15 14:50:00|10815.7|10813.7|10805.2|10803.2|10819.7|10817.7|10798.7|10796.7|1234
1655304900000|2022-06-15 14:55:00|10804.7|10802.7|10821.7|10819.7|10824.2|10822.2|10804.2|10802.2|252
1655305200000|2022-06-15 15:00:00|10820.7|10818.7|10820.2|10818.2|10824.7|10822.7|10815.7|10813.7|994
1655305500000|2022-06-15 15:05:00|10819.7|10817.7|10819.2|10817.2|10826.2|10824.2|10815.7|10813.7|360
1655305800000|2022-06-15 15:10:00|10818.7|10816.7|10810.2|10808.2|10822.7|10820.7|10808.7|10806.7|406
1655306100000|2022-06-15 15:15:00|10809.7|10807.7|10799.2|10797.2|10812.7|10810.7|10796.2|10794.2|704
1655306400000|2022-06-15 15:20:00|10799.7|10797.7|10794.2|10792.2|10800.7|10798.7|10787.2|10785.2|1123
1655306700000|2022-06-15 15:25:00|10793.7|10791.7|10786.2|10784.2|10794.2|10792.2|10782.2|10780.2|2082
1655307000000|2022-06-15 15:30:00|10785.7|10783.7|10788.2|10786.2|10796.7|10794.7|10785.2|10783.2|4202
1655307300000|2022-06-15 15:35:00|10787.7|10785.7|10789.2|10787.2|10794.7|10792.7|10784.7|10782.7|1198
1655307600000|2022-06-15 15:40:00|10788.7|10786.7|10790.7|10788.7|10795.2|10793.2|10785.2|10783.2|115
1655307900000|2022-06-15 15:45:00|10791.7|10789.7|10788.2|10786.2|10797.7|10795.7|10788.2|10786.2|165
1655308200000|2022-06-15 15:50:00|10787.7|10785.7|10779.2|10777.2|10787.7|10785.7|10776.7|10774.7|76
1655308500000|2022-06-15 15:55:00|10781.2|10779.2|10792.2|10790.2|10794.7|10792.7|10781.2|10779.2|63
1655308800000|2022-06-15 16:00:00|10791.7|10789.7|10794.7|10792.7|10799.2|10797.2|10789.2|10787.2|92
1655309100000|2022-06-15 16:05:00|10795.2|10793.2|10785.2|10783.2|10795.2|10793.2|10783.2|10781.2|78
1655309400000|2022-06-15 16:10:00|10785.7|10783.7|10790.7|10788.7|10791.2|10789.2|10781.7|10779.7|2065
1655309700000|2022-06-15 16:15:00|10791.2|10789.2|10790.7|10788.7|10796.7|10794.7|10787.7|10785.7|41
1655310000000|2022-06-15 16:20:00|10790.2|10788.2|10794.2|10792.2|10795.7|10793.7|10790.2|10788.2|103
1655310300000|2022-06-15 16:25:00|10794.7|10792.7|10793.7|10791.7|10799.2|10797.2|10791.2|10789.2|85
1655310600000|2022-06-15 16:30:00|10793.2|10791.2|10786.2|10784.2|10793.7|10791.7|10785.2|10783.2|218
1655310900000|2022-06-15 16:35:00|10785.7|10783.7|10775.2|10773.2|10787.2|10785.2|10773.7|10771.7|183
1655311200000|2022-06-15 16:40:00|10774.2|10772.2|10769.7|10767.7|10775.7|10773.7|10767.2|10765.2|615
1655311500000|2022-06-15 16:45:00|10770.2|10768.2|10773.2|10771.2|10773.2|10771.2|10765.2|10763.2|47
1655311800000|2022-06-15 16:50:00|10773.7|10771.7|10758.2|10756.2|10774.2|10772.2|10757.7|10755.7|103
1655312100000|2022-06-15 16:55:00|10757.7|10755.7|10755.2|10753.2|10761.2|10759.2|10754.2|10752.2|31
1655312400000|2022-06-15 17:00:00|10754.7|10752.7|10755.2|10753.2|10758.7|10756.7|10752.2|10750.2|43
1655312700000|2022-06-15 17:05:00|10754.7|10752.7|10752.2|10750.2|10757.2|10755.2|10748.7|10746.7|96
1655313000000|2022-06-15 17:10:00|10752.7|10750.7|10763.2|10761.2|10764.7|10762.7|10748.7|10746.7|24
1655313300000|2022-06-15 17:15:00|10763.7|10761.7|10760.2|10758.2|10765.7|10763.7|10756.7|10754.7|52
1655313600000|2022-06-15 17:20:00|10759.7|10757.7|10768.7|10766.7|10769.7|10767.7|10759.7|10757.7|89
1655313900000|2022-06-15 17:25:00|10768.2|10766.2|10785.7|10783.7|10785.7|10783.7|10766.7|10764.7|40
1655314200000|2022-06-15 17:30:00|10785.2|10783.2|10783.2|10781.2|10785.7|10783.7|10781.2|10779.2|6
1655314500000|2022-06-15 17:35:00|10782.7|10780.7|10770.2|10768.2|10783.2|10781.2|10770.2|10768.2|82
1655314800000|2022-06-15 17:40:00|10769.2|10767.2|10767.2|10765.2|10770.2|10768.2|10766.2|10764.2|23
1655315100000|2022-06-15 17:45:00|10765.7|10763.7|10761.7|10759.7|10769.2|10767.2|10761.7|10759.7|11
1655315400000|2022-06-15 17:50:00|10760.2|10758.2|10763.2|10761.2|10763.7|10761.7|10749.2|10747.2|25
1655315700000|2022-06-15 17:55:00|10763.7|10761.7|10798.2|10796.2|10798.2|10796.2|10763.2|10761.2|231
1655316000000|2022-06-15 18:00:00|10787.7|10785.7|10768.2|10766.2|10796.7|10794.7|10762.7|10760.7|64
1655316300000|2022-06-15 18:05:00|10767.2|10765.2|10760.2|10758.2|10768.7|10766.7|10736.7|10734.7|50
1655316600000|2022-06-15 18:10:00|10759.7|10757.7|10750.7|10748.7|10761.7|10759.7|10743.2|10741.2|529
1655316900000|2022-06-15 18:15:00|10751.2|10749.2|10759.2|10757.2|10768.7|10766.7|10742.7|10740.7|29
1655317200000|2022-06-15 18:20:00|10758.7|10756.7|10742.2|10740.2|10767.2|10765.2|10733.2|10731.2|11
1655317500000|2022-06-15 18:25:00|10742.7|10740.7|10736.7|10734.7|10752.7|10750.7|10735.2|10733.2|5
1655317800000|2022-06-15 18:30:00|10737.7|10735.7|10717.2|10715.2|10743.7|10741.7|10706.2|10704.2|34
1655318100000|2022-06-15 18:35:00|10714.7|10712.7|10763.2|10761.2|10771.7|10769.7|10711.2|10709.2|49
1655318400000|2022-06-15 18:40:00|10758.7|10756.7|10798.2|10796.2|10811.7|10809.7|10748.2|10746.2|85
1655318700000|2022-06-15 18:45:00|10799.2|10797.2|10794.7|10792.7|10816.2|10814.2|10793.2|10791.2|63
1655319000000|2022-06-15 18:50:00|10794.2|10792.2|10773.7|10771.7|10799.7|10797.7|10763.7|10761.7|32
1655319300000|2022-06-15 18:55:00|10774.2|10772.2|10768.2|10766.2|10786.2|10784.2|10762.7|10760.7|183
1655319600000|2022-06-15 19:00:00|10768.7|10766.7|10782.7|10780.7|10798.2|10796.2|10768.7|10766.7|187
1655319900000|2022-06-15 19:05:00|10783.2|10781.2|10793.2|10791.2|10800.2|10798.2|10777.7|10775.7|44
1655320200000|2022-06-15 19:10:00|10792.7|10790.7|10777.2|10775.2|10797.7|10795.7|10770.2|10768.2|35
1655320500000|2022-06-15 19:15:00|10776.7|10774.7|10779.7|10777.7|10781.7|10779.7|10765.7|10763.7|24
1655320800000|2022-06-15 19:20:00|10780.7|10778.7|10814.2|10812.2|10815.2|10813.2|10780.2|10778.2|93
1655321100000|2022-06-15 19:25:00|10813.7|10811.7|10827.2|10825.2|10827.2|10825.2|10808.2|10806.2|56
1655321400000|2022-06-15 19:30:00|10824.2|10822.2|10837.2|10835.2|10839.2|10837.2|10814.7|10812.7|34
1655321700000|2022-06-15 19:35:00|10837.7|10835.7|10814.7|10812.7|10843.2|10841.2|10809.7|10807.7|46
1655322000000|2022-06-15 19:40:00|10814.2|10812.2|10800.7|10798.7|10814.7|10812.7|10797.7|10795.7|15
1655322300000|2022-06-15 19:45:00|10800.2|10798.2|10802.7|10800.7|10804.2|10802.2|10789.7|10787.7|40
1655322600000|2022-06-15 19:50:00|10802.2|10800.2|10776.2|10774.2|10802.2|10800.2|10776.2|10774.2|134
1655322900000|2022-06-15 19:55:00|10776.7|10774.7|10780|10774|10790.2|10788.2|10776.7|10773.7|130
1655323200000|2022-06-15 20:00:00|10785.6|10779.6|10782.9|10776.9|10786|10780|10781|10775|5574
1655323500000|2022-06-15 20:05:00|10782.8|10776.8|10787.3|10781.3|10788.7|10782.7|10781.8|10775.8|0
1655323800000|2022-06-15 20:10:00|10787.5|10781.5|10777.7|10771.7|10788|10782|10777.3|10771.3|0
1655324100000|2022-06-15 20:15:00|10778.3|10772.3|10775.7|10769.7|10780.8|10774.8|10775|10769|0
1655324400000|2022-06-15 20:20:00|10775.5|10769.5|10774.8|10768.8|10777.9|10771.9|10771.8|10765.8|0
1655324700000|2022-06-15 20:25:00|10774.6|10768.6|10775.9|10769.9|10776.6|10770.6|10774.4|10768.4|0
1655325000000|2022-06-15 20:30:00|10776.1|10770.1|10781.6|10775.6|10782.3|10776.3|10775.9|10769.9|0
1655325300000|2022-06-15 20:35:00|10781.8|10775.8|10784.9|10778.9|10786.9|10780.9|10781.4|10775.4|0
1655325600000|2022-06-15 20:40:00|10784.7|10778.7|10787.3|10781.3|10787.3|10781.3|10783.2|10777.2|0
1655325900000|2022-06-15 20:45:00|10787.2|10781.2|10787.6|10781.6|10787.6|10781.6|10782.9|10776.9|0
1655326200000|2022-06-15 20:50:00|10787.5|10781.5|10787|10781|10788.7|10782.7|10785.3|10779.3|0
1655326500000|2022-06-15 20:55:00|10786.8|10780.8|10782.4|10776.4|10787.7|10781.7|10781.7|10775.7|0
1655326800000|2022-06-15 21:00:00|10783.5|10777.5|10783.1|10777.1|10783.5|10777.5|10782.2|10776.2|0
1655327100000|2022-06-15 21:05:00|10783.2|10777.2|10784.1|10778.1|10784.2|10778.2|10783.2|10777.2|0
1655327400000|2022-06-15 21:10:00|10783.9|10777.9|10783.9|10777.9|10784.2|10778.2|10783.5|10777.5|0
1655327700000|2022-06-15 21:15:00|10783.7|10777.7|10784.6|10778.6|10784.8|10778.8|10783.7|10777.7|0
1655328000000|2022-06-15 21:20:00|10785|10779|10784.2|10778.2|10785.2|10779.2|10784.1|10778.1|0
1655328300000|2022-06-15 21:25:00|10784.3|10778.3|10787.5|10781.5|10787.5|10781.5|10784.3|10778.3|0
1655328600000|2022-06-15 21:30:00|10787.7|10781.7|10787.7|10781.7|10787.7|10781.7|10787.2|10781.2|0
1655328900000|2022-06-15 21:35:00|10787.9|10781.9|10789|10783|10789|10783|10787.7|10781.7|0
1655329200000|2022-06-15 21:40:00|10788.8|10782.8|10790.1|10784.1|10790.3|10784.3|10788.8|10782.8|0
1655329500000|2022-06-15 21:45:00|10789.9|10783.9|10791.4|10785.4|10791.4|10785.4|10789.4|10783.4|0
1655329800000|2022-06-15 21:50:00|10791.2|10785.2|10790.1|10784.1|10791.4|10785.4|10790.1|10784.1|0
1655330100000|2022-06-15 21:55:00|10790.3|10784.3|10791.1|10785.1|10791.3|10785.3|10790.3|10784.3|0
1655330400000|2022-06-15 22:00:00|10791.2|10785.2|10795.4|10789.4|10797.9|10791.9|10791.2|10785.2|0
1655330700000|2022-06-15 22:05:00|10795.2|10789.2|10797.6|10791.6|10797.7|10791.7|10794.3|10788.3|0
1655331000000|2022-06-15 22:10:00|10797.5|10791.5|10803.7|10797.7|10804.2|10798.2|10796.8|10790.8|0
1655331300000|2022-06-15 22:15:00|10803.9|10797.9|10811.5|10805.5|10811.9|10805.9|10803.9|10797.9|0
1655331600000|2022-06-15 22:20:00|10811.9|10805.9|10808.6|10802.6|10812|10806|10807.6|10801.6|0
1655331900000|2022-06-15 22:25:00|10808.7|10802.7|10809.8|10803.8|10810|10804|10806.7|10800.7|0
1655332200000|2022-06-15 22:30:00|10809.9|10803.9|10809.3|10803.3|10811.5|10805.5|10807.1|10801.1|0
1655332500000|2022-06-15 22:35:00|10809.1|10803.1|10808.2|10802.2|10809.5|10803.5|10807.1|10801.1|0
1655332800000|2022-06-15 22:40:00|10808|10802|10806.4|10800.4|10808|10802|10804.5|10798.5|0
1655333100000|2022-06-15 22:45:00|10806.5|10800.5|10805.4|10799.4|10806.7|10800.7|10804.7|10798.7|0
1655333400000|2022-06-15 22:50:00|10805.6|10799.6|10804|10798|10806.7|10800.7|10803.2|10797.2|0
1655333700000|2022-06-15 22:55:00|10803.6|10797.6|10808.7|10802.7|10809.1|10803.1|10803.6|10797.6|0
1655334000000|2022-06-15 23:00:00|10808.8|10802.8|10805.4|10799.4|10809.1|10803.1|10805.3|10799.3|0
1655334300000|2022-06-15 23:05:00|10805.6|10799.6|10805.8|10799.8|10806.7|10800.7|10804.9|10798.9|0
1655334600000|2022-06-15 23:10:00|10805.6|10799.6|10805.3|10799.3|10806.7|10800.7|10804.5|10798.5|0
1655334900000|2022-06-15 23:15:00|10805.2|10799.2|10804.3|10798.3|10805.2|10799.2|10803.6|10797.6|0
1655335200000|2022-06-15 23:20:00|10804.5|10798.5|10804.2|10798.2|10805.6|10799.6|10804.2|10798.2|0
1655335500000|2022-06-15 23:25:00|10804.3|10798.3|10806.4|10800.4|10806.7|10800.7|10804|10798|0
1655335800000|2022-06-15 23:30:00|10806.5|10800.5|10806.7|10800.7|10806.7|10800.7|10805.6|10799.6|0
1655336100000|2022-06-15 23:35:00|10806.8|10800.8|10811.9|10805.9|10811.9|10805.9|10806.8|10800.8|0
1655336400000|2022-06-15 23:40:00|10811.7|10805.7|10817.1|10811.1|10817.1|10811.1|10810.8|10804.8|0
1655336700000|2022-06-15 23:45:00|10817.5|10811.5|10817.5|10811.5|10819.1|10813.1|10816|10810|0
1655337000000|2022-06-15 23:50:00|10817.8|10811.8|10819.2|10813.2|10821.5|10815.5|10817.5|10811.5|0
1655337300000|2022-06-15 23:55:00|10819.6|10813.6|10822.5|10816.5|10822.9|10816.9|10819.2|10813.2|0
1655337600000|2022-06-16 00:00:00|10822.1|10816.1|10825.2|10819.2|10825.3|10819.3|10819.1|10813.1|0
1655337900000|2022-06-16 00:05:00|10825.3|10819.3|10822.8|10816.8|10825.4|10819.4|10819.5|10813.5|0
1655338200000|2022-06-16 00:10:00|10822.6|10816.6|10823.6|10817.6|10823.9|10817.9|10819|10813|0
1655338500000|2022-06-16 00:15:00|10823.2|10817.2|10830.1|10824.1|10831.9|10825.9|10823.2|10817.2|0
1655338800000|2022-06-16 00:20:00|10829.2|10823.2|10835.5|10829.5|10837.3|10831.3|10826.5|10820.5|0
1655339100000|2022-06-16 00:25:00|10834.6|10828.6|10833.8|10827.8|10837.3|10831.3|10831.9|10825.9|0
1655339400000|2022-06-16 00:30:00|10833.7|10827.7|10837.3|10831.3|10840|10834|10833.7|10827.7|0
1655339700000|2022-06-16 00:35:00|10838.1|10832.1|10835.5|10829.5|10839.1|10833.1|10835.5|10829.5|0
1655340000000|2022-06-16 00:40:00|10836.4|10830.4|10835.6|10829.6|10837.4|10831.4|10835.5|10829.5|0
1655340300000|2022-06-16 00:45:00|10836.5|10830.5|10836.1|10830.1|10837.4|10831.4|10835.6|10829.6|0
1655340600000|2022-06-16 00:50:00|10837.9|10831.9|10839.7|10833.7|10839.7|10833.7|10836.1|10830.1|0
1655340900000|2022-06-16 00:55:00|10839.6|10833.6|10834.8|10828.8|10839.7|10833.7|10834.8|10828.8|0
1655341200000|2022-06-16 01:00:00|10833|10827|10834.9|10828.9|10836.6|10830.6|10833|10827|0
1655341500000|2022-06-16 01:05:00|10834.8|10828.8|10838.6|10832.6|10840.4|10834.4|10834.8|10828.8|0
1655341800000|2022-06-16 01:10:00|10840.4|10834.4|10847.7|10841.7|10848.5|10842.5|10838.6|10832.6|0
1655342100000|2022-06-16 01:15:00|10847.6|10841.6|10844.1|10838.1|10847.7|10841.7|10842.2|10836.2|0
1655342400000|2022-06-16 01:20:00|10844|10838|10836.8|10830.8|10844|10838|10835.1|10829.1|0
1655342700000|2022-06-16 01:25:00|10835.9|10829.9|10835|10829|10838.6|10832.6|10835|10829|0
1655343000000|2022-06-16 01:30:00|10835.9|10829.9|10829.6|10823.6|10836.8|10830.8|10827.8|10821.8|0
1655343300000|2022-06-16 01:35:00|10829.5|10823.5|10823.6|10817.6|10834.4|10828.4|10823.6|10817.6|0
1655343600000|2022-06-16 01:40:00|10821.8|10815.8|10816.2|10810.2|10823.6|10817.6|10814.5|10808.5|0
1655343900000|2022-06-16 01:45:00|10815.4|10809.4|10816.2|10810.2|10817.9|10811.9|10809|10803|0
1655344200000|2022-06-16 01:50:00|10816.1|10810.1|10819.7|10813.7|10821.5|10815.5|10814.3|10808.3|0
1655344500000|2022-06-16 01:55:00|10818.8|10812.8|10814.4|10808.4|10819.8|10813.8|10812.5|10806.5|0
1655344800000|2022-06-16 02:00:00|10813.5|10807.5|10821.5|10815.5|10821.5|10815.5|10813.5|10807.5|0
1655345100000|2022-06-16 02:05:00|10819.7|10813.7|10808.9|10802.9|10821.5|10815.5|10808.9|10802.9|0
1655345400000|2022-06-16 02:10:00|10808.8|10802.8|10810.7|10804.7|10812.5|10806.5|10806.2|10800.2|0
1655345700000|2022-06-16 02:15:00|10808.9|10802.9|10807.1|10801.1|10814.3|10808.3|10807.1|10801.1|0
1655346000000|2022-06-16 02:20:00|10808.9|10802.9|10807.1|10801.1|10810.8|10804.8|10807.1|10801.1|0
1655346300000|2022-06-16 02:25:00|10806.2|10800.2|10805.3|10799.3|10808.9|10802.9|10803.4|10797.4|0
1655346600000|2022-06-16 02:30:00|10804.4|10798.4|10810.7|10804.7|10811.6|10805.6|10803.5|10797.5|0
1655346900000|2022-06-16 02:35:00|10811.6|10805.6|10810.7|10804.7|10812.5|10806.5|10808.9|10802.9|0
1655347200000|2022-06-16 02:40:00|10811.6|10805.6|10816.2|10810.2|10816.2|10810.2|10810.7|10804.7|0
1655347500000|2022-06-16 02:45:00|10815.3|10809.3|10816.2|10810.2|10819.8|10813.8|10815.3|10809.3|0
1655347800000|2022-06-16 02:50:00|10816.1|10810.1|10814.4|10808.4|10818.9|10812.9|10814.4|10808.4|0
1655348100000|2022-06-16 02:55:00|10816.2|10810.2|10814.4|10808.4|10816.2|10810.2|10812.6|10806.6|0
1655348400000|2022-06-16 03:00:00|10813.5|10807.5|10815.3|10809.3|10816.2|10810.2|10813.5|10807.5|0
1655348700000|2022-06-16 03:05:00|10816.2|10810.2|10818.1|10812.1|10818.1|10812.1|10814.4|10808.4|0
1655349000000|2022-06-16 03:10:00|10818|10812|10818.2|10812.2|10818.2|10812.2|10816.3|10810.3|0
1655349300000|2022-06-16 03:15:00|10819.1|10813.1|10818.2|10812.2|10820|10814|10816.4|10810.4|0
1655349600000|2022-06-16 03:20:00|10819.1|10813.1|10822.7|10816.7|10822.7|10816.7|10819.1|10813.1|0
1655349900000|2022-06-16 03:25:00|10823.6|10817.6|10821.8|10815.8|10823.6|10817.6|10820|10814|0
1655350200000|2022-06-16 03:30:00|10820.9|10814.9|10818.2|10812.2|10821.8|10815.8|10818.2|10812.2|0
1655350500000|2022-06-16 03:35:00|10819.1|10813.1|10811.7|10805.7|10819.1|10813.1|10810.8|10804.8|0
1655350800000|2022-06-16 03:40:00|10812.6|10806.6|10809.9|10803.9|10812.6|10806.6|10807.2|10801.2|0
1655351100000|2022-06-16 03:45:00|10810.7|10804.7|10805.6|10799.6|10810.8|10804.8|10805.6|10799.6|0
1655351400000|2022-06-16 03:50:00|10805.7|10799.7|10802|10796|10807.5|10801.5|10801.1|10795.1|0
1655351700000|2022-06-16 03:55:00|10802.9|10796.9|10803.2|10797.2|10804.1|10798.1|10800.2|10794.2|0
1655352000000|2022-06-16 04:00:00|10804.1|10798.1|10797.7|10791.7|10805.9|10799.9|10796.8|10790.8|0
1655352300000|2022-06-16 04:05:00|10798.5|10792.5|10799.5|10793.5|10802.2|10796.2|10796.8|10790.8|0
1655352600000|2022-06-16 04:10:00|10800.4|10794.4|10801.2|10795.2|10802.1|10796.1|10796.7|10790.7|0
1655352900000|2022-06-16 04:15:00|10802|10796|10797.5|10791.5|10802.1|10796.1|10796.6|10790.6|0
1655353200000|2022-06-16 04:20:00|10796.6|10790.6|10795.6|10789.6|10802|10796|10794.7|10788.7|0
1655353500000|2022-06-16 04:25:00|10794.7|10788.7|10798.3|10792.3|10800.2|10794.2|10794.7|10788.7|0
1655353800000|2022-06-16 04:30:00|10798.4|10792.4|10803.8|10797.8|10804.7|10798.7|10796.6|10790.6|0
1655354100000|2022-06-16 04:35:00|10802|10796|10803.8|10797.8|10803.8|10797.8|10802|10796|0
1655354400000|2022-06-16 04:40:00|10802.9|10796.9|10795.3|10789.3|10802.9|10796.9|10795.3|10789.3|0
1655354700000|2022-06-16 04:45:00|10795.4|10789.4|10795.4|10789.4|10797.2|10791.2|10793.6|10787.6|0
1655355000000|2022-06-16 04:50:00|10794.5|10788.5|10793.6|10787.6|10795.4|10789.4|10791.8|10785.8|0
1655355300000|2022-06-16 04:55:00|10793.5|10787.5|10789.9|10783.9|10795.4|10789.4|10789.9|10783.9|0
1655355600000|2022-06-16 05:00:00|10788.1|10782.1|10787.2|10781.2|10790|10784|10786.2|10780.2|0
1655355900000|2022-06-16 05:05:00|10788.1|10782.1|10782.6|10776.6|10788.1|10782.1|10780.9|10774.9|0
1655356200000|2022-06-16 05:10:00|10782.7|10776.7|10775.4|10769.4|10783.6|10777.6|10772.6|10766.6|0
1655356500000|2022-06-16 05:15:00|10776.3|10770.3|10778.2|10772.2|10780.8|10774.8|10773.6|10767.6|0
1655356800000|2022-06-16 05:20:00|10778.3|10772.3|10779.9|10773.9|10783.6|10777.6|10778.2|10772.2|0
1655357100000|2022-06-16 05:25:00|10780|10774|10784.4|10778.4|10787.2|10781.2|10780|10774|0
1655357400000|2022-06-16 05:30:00|10785.3|10779.3|10772.7|10766.7|10785.4|10779.4|10772.7|10766.7|0
1655357700000|2022-06-16 05:35:00|10773.6|10767.6|10768.3|10762.3|10774.5|10768.5|10762.9|10756.9|0
1655358000000|2022-06-16 05:40:00|10767.4|10761.4|10769.4|10763.4|10772.2|10766.2|10765.9|10759.9|0
1655358300000|2022-06-16 05:45:00|10769.5|10763.5|10767.6|10761.6|10769.5|10763.5|10764|10758|0
1655358600000|2022-06-16 05:50:00|10767.5|10761.5|10760.2|10754.2|10767.6|10761.6|10758.4|10752.4|0
1655358900000|2022-06-16 05:55:00|10761.1|10755.1|10762|10756|10763.8|10757.8|10760.2|10754.2|0
1655359200000|2022-06-16 06:00:00|10751.7|10749.7|10760.2|10758.2|10764.7|10762.7|10750.7|10748.7|66
1655359500000|2022-06-16 06:05:00|10760.7|10758.7|10754.7|10752.7|10760.7|10758.7|10752.2|10750.2|13
1655359800000|2022-06-16 06:10:00|10754.2|10752.2|10764.2|10762.2|10768.2|10766.2|10754.2|10752.2|72
1655360100000|2022-06-16 06:15:00|10763.7|10761.7|10750.7|10748.7|10771.2|10769.2|10750.7|10748.7|40
1655360400000|2022-06-16 06:20:00|10751.2|10749.2|10751.2|10749.2|10755.2|10753.2|10748.2|10746.2|53
1655360700000|2022-06-16 06:25:00|10752.2|10750.2|10740.7|10738.7|10752.2|10750.2|10739.7|10737.7|40
1655361000000|2022-06-16 06:30:00|10741.7|10739.7|10728.2|10726.2|10742.2|10740.2|10723.2|10721.2|55
1655361300000|2022-06-16 06:35:00|10727.7|10725.7|10715.2|10713.2|10728.7|10726.7|10715.2|10713.2|50
1655361600000|2022-06-16 06:40:00|10714.7|10712.7|10703.7|10701.7|10714.7|10712.7|10703.7|10701.7|65
1655361900000|2022-06-16 06:45:00|10702.7|10700.7|10719.2|10717.2|10719.2|10717.2|10698.7|10696.7|115
1655362200000|2022-06-16 06:50:00|10719.7|10717.7|10713.2|10711.2|10720.7|10718.7|10713.2|10711.2|11
1655362500000|2022-06-16 06:55:00|10713.7|10711.7|10705.2|10703.2|10716.7|10714.7|10704.7|10702.7|60
1655362800000|2022-06-16 07:00:00|10704.7|10702.7|10719.2|10717.2|10734.7|10732.7|10699.7|10697.7|714
1655363100000|2022-06-16 07:05:00|10720.7|10718.7|10721.2|10719.2|10729.7|10727.7|10716.2|10714.2|414
1655363400000|2022-06-16 07:10:00|10720.7|10718.7|10718.7|10716.7|10724.7|10722.7|10697.7|10695.7|594
1655363700000|2022-06-16 07:15:00|10719.2|10717.2|10697.2|10695.2|10721.7|10719.7|10691.2|10689.2|418
1655364000000|2022-06-16 07:20:00|10697.7|10695.7|10681.7|10679.7|10704.2|10702.2|10680.2|10678.2|316
1655364300000|2022-06-16 07:25:00|10681.2|10679.2|10687.7|10685.7|10689.7|10687.7|10672.2|10670.2|305
1655364600000|2022-06-16 07:30:00|10688.7|10686.7|10500.7|10498.7|10688.7|10686.7|10487.7|10485.7|6690
1655364900000|2022-06-16 07:35:00|10500.2|10498.2|10483.7|10481.7|10529.2|10527.2|10474.2|10472.2|3805
1655365200000|2022-06-16 07:40:00|10483.2|10481.2|10517.7|10515.7|10518.7|10516.7|10472.7|10470.7|2714
1655365500000|2022-06-16 07:45:00|10517.2|10515.2|10525.2|10523.2|10536.2|10534.2|10513.7|10511.7|865
1655365800000|2022-06-16 07:50:00|10524.7|10522.7|10509.2|10507.2|10524.7|10522.7|10497.2|10495.2|767
1655366100000|2022-06-16 07:55:00|10508.2|10506.2|10511.2|10509.2|10526.2|10524.2|10505.2|10503.2|630
1655366400000|2022-06-16 08:00:00|10510.7|10508.7|10550.2|10548.2|10556.7|10554.7|10508.2|10506.2|474
1655366700000|2022-06-16 08:05:00|10549.2|10547.2|10552.2|10550.2|10568.2|10566.2|10545.7|10543.7|1575
1655367000000|2022-06-16 08:10:00|10552.7|10550.7|10530.2|10528.2|10552.7|10550.7|10520.2|10518.2|284
1655367300000|2022-06-16 08:15:00|10529.7|10527.7|10532.2|10530.2|10537.2|10535.2|10525.7|10523.7|367
1655367600000|2022-06-16 08:20:00|10531.7|10529.7|10536.2|10534.2|10541.2|10539.2|10522.7|10520.7|1189
1655367900000|2022-06-16 08:25:00|10535.7|10533.7|10537.2|10535.2|10542.7|10540.7|10524.2|10522.2|164
1655368200000|2022-06-16 08:30:00|10537.7|10535.7|10530.7|10528.7|10539.2|10537.2|10525.2|10523.2|268
1655368500000|2022-06-16 08:35:00|10531.2|10529.2|10533.7|10531.7|10537.7|10535.7|10522.2|10520.2|316
1655368800000|2022-06-16 08:40:00|10533.2|10531.2|10509.2|10507.2|10537.2|10535.2|10506.2|10504.2|290
1655369100000|2022-06-16 08:45:00|10508.7|10506.7|10524.2|10522.2|10532.2|10530.2|10508.7|10506.7|282
1655369400000|2022-06-16 08:50:00|10524.7|10522.7|10512.5|10510.5|10524.7|10522.7|10503.5|10501.5|301
1655369700000|2022-06-16 08:55:00|10512|10510|10499.5|10497.5|10513|10511|10499.5|10497.5|300
1655370000000|2022-06-16 09:00:00|10499|10497|10486.5|10484.5|10499.5|10497.5|10484.5|10482.5|315
1655370300000|2022-06-16 09:05:00|10486|10484|10485.5|10483.5|10487|10485|10474.5|10472.5|447
1655370600000|2022-06-16 09:10:00|10485|10483|10477.5|10475.5|10485|10483|10471.5|10469.5|298
1655370900000|2022-06-16 09:15:00|10477|10475|10496.5|10494.5|10499|10497|10475|10473|225
1655371200000|2022-06-16 09:20:00|10496|10494|10494|10492|10497|10495|10478.5|10476.5|150
1655371500000|2022-06-16 09:25:00|10493.5|10491.5|10502.5|10500.5|10516|10514|10493.5|10491.5|284
1655371800000|2022-06-16 09:30:00|10503|10501|10482|10480|10505.5|10503.5|10481.5|10479.5|1350
1655372100000|2022-06-16 09:35:00|10482.5|10480.5|10480|10478|10494.5|10492.5|10477.5|10475.5|304
1655372400000|2022-06-16 09:40:00|10479.5|10477.5|10486.5|10484.5|10494|10492|10467.5|10465.5|280
1655372700000|2022-06-16 09:45:00|10487|10485|10487.5|10485.5|10488.5|10486.5|10476.5|10474.5|87
1655373000000|2022-06-16 09:50:00|10488|10486|10490.5|10488.5|10490.5|10488.5|10477|10475|133
1655373300000|2022-06-16 09:55:00|10491.5|10489.5|10510.5|10508.5|10511|10509|10488|10486|197
1655373600000|2022-06-16 10:00:00|10509.5|10507.5|10503.5|10501.5|10510.5|10508.5|10499|10497|231
1655373900000|2022-06-16 10:05:00|10503|10501|10520.5|10518.5|10524|10522|10499.5|10497.5|366
1655374200000|2022-06-16 10:10:00|10520|10518|10507.5|10505.5|10522.5|10520.5|10506.5|10504.5|81
1655374500000|2022-06-16 10:15:00|10506.5|10504.5|10512.5|10510.5|10513|10511|10504.5|10502.5|107
1655374800000|2022-06-16 10:20:00|10512|10510|10489.5|10487.5|10512|10510|10488|10486|130
1655375100000|2022-06-16 10:25:00|10490|10488|10479.5|10477.5|10497.5|10495.5|10479|10477|96
1655375400000|2022-06-16 10:30:00|10479|10477|10471|10469|10482.5|10480.5|10470.5|10468.5|110
1655375700000|2022-06-16 10:35:00|10470.5|10468.5|10468|10466|10471.5|10469.5|10467|10465|197
1655376000000|2022-06-16 10:40:00|10468.5|10466.5|10465|10463|10473.5|10471.5|10465|10463|116
1655376300000|2022-06-16 10:45:00|10465.5|10463.5|10464.5|10462.5|10469|10467|10461|10459|184
1655376600000|2022-06-16 10:50:00|10464|10462|10461.5|10459.5|10465.5|10463.5|10451.5|10449.5|143
1655376900000|2022-06-16 10:55:00|10461|10459|10453.5|10451.5|10468.5|10466.5|10450.5|10448.5|257
1655377200000|2022-06-16 11:00:00|10451.5|10449.5|10462.5|10460.5|10484.5|10482.5|10451.5|10449.5|441
1655377500000|2022-06-16 11:05:00|10462|10460|10471.5|10469.5|10471.5|10469.5|10460|10458|517
1655377800000|2022-06-16 11:10:00|10473|10471|10456|10454|10475|10473|10456|10454|74
1655378100000|2022-06-16 11:15:00|10456.5|10454.5|10455.5|10453.5|10459.5|10457.5|10450.5|10448.5|454
1655378400000|2022-06-16 11:20:00|10456|10454|10459.5|10457.5|10460.5|10458.5|10452|10450|322
1655378700000|2022-06-16 11:25:00|10459|10457|10485|10483|10491|10489|10456|10454|308
1655379000000|2022-06-16 11:30:00|10485.5|10483.5|10487|10485|10492.5|10490.5|10480|10478|143
1655379300000|2022-06-16 11:35:00|10485.5|10483.5|10486.5|10484.5|10493.5|10491.5|10484.5|10482.5|431
1655379600000|2022-06-16 11:40:00|10486|10484|10471.5|10469.5|10489|10487|10469|10467|338
1655379900000|2022-06-16 11:45:00|10471|10469|10448.5|10446.5|10471|10469|10447.5|10445.5|466
1655380200000|2022-06-16 11:50:00|10449|10447|10444.5|10442.5|10455|10453|10443|10441|128
1655380500000|2022-06-16 11:55:00|10445|10443|10454.5|10452.5|10458|10456|10445|10443|108
1655380800000|2022-06-16 12:00:00|10454|10452|10490.5|10488.5|10492|10490|10452|10450|200
1655381100000|2022-06-16 12:05:00|10491.5|10489.5|10511|10509|10514.5|10512.5|10491|10489|221
1655381400000|2022-06-16 12:10:00|10511.5|10509.5|10502|10500|10517|10515|10499|10497|340
1655381700000|2022-06-16 12:15:00|10501.5|10499.5|10488|10486|10505.5|10503.5|10487.5|10485.5|107
1655382000000|2022-06-16 12:20:00|10488.5|10486.5|10498|10496|10499.5|10497.5|10488|10486|525
1655382300000|2022-06-16 12:25:00|10497.5|10495.5|10490.5|10488.5|10499.5|10497.5|10485.5|10483.5|103
1655382600000|2022-06-16 12:30:00|10491|10489|10491|10489|10502.5|10500.5|10483|10481|738
1655382900000|2022-06-16 12:35:00|10490.5|10488.5|10513.5|10511.5|10513.5|10511.5|10487.5|10485.5|164
1655383200000|2022-06-16 12:40:00|10514|10512|10502|10500|10514.5|10512.5|10499.5|10497.5|139
1655383500000|2022-06-16 12:45:00|10502.5|10500.5|10491|10489|10507|10505|10485|10483|71
1655383800000|2022-06-16 12:50:00|10491.5|10489.5|10506|10504|10510.5|10508.5|10490.5|10488.5|275
1655384100000|2022-06-16 12:55:00|10505.5|10503.5|10513|10511|10513|10511|10499|10497|139
1655384400000|2022-06-16 13:00:00|10513.5|10511.5|10521|10519|10525|10523|10508|10506|157
1655384700000|2022-06-16 13:05:00|10520.5|10518.5|10520.5|10518.5|10522.5|10520.5|10505.5|10503.5|369
1655385000000|2022-06-16 13:10:00|10520|10518|10520|10518|10522.5|10520.5|10517|10515|194
1655385300000|2022-06-16 13:15:00|10520.5|10518.5|10521.5|10519.5|10526.5|10524.5|10518.5|10516.5|153
1655385600000|2022-06-16 13:20:00|10521|10519|10508|10506|10521|10519|10506.5|10504.5|203
1655385900000|2022-06-16 13:25:00|10507.5|10505.5|10494|10492|10509.5|10507.5|10494|10492|333
1655386200000|2022-06-16 13:30:00|10495.5|10493.5|10483.5|10481.5|10497|10495|10479.5|10477.5|281
1655386500000|2022-06-16 13:35:00|10481.5|10479.5|10467|10465|10488.5|10486.5|10464.5|10462.5|293
1655386800000|2022-06-16 13:40:00|10467.5|10465.5|10452.5|10450.5|10476.5|10474.5|10449.5|10447.5|431
1655387100000|2022-06-16 13:45:00|10452|10450|10459.5|10457.5|10469.5|10467.5|10451.5|10449.5|842
1655387400000|2022-06-16 13:50:00|10460.5|10458.5|10455|10453|10460.5|10458.5|10444|10442|493
1655387700000|2022-06-16 13:55:00|10454.5|10452.5|10462|10460|10467.5|10465.5|10450|10448|691
1655388000000|2022-06-16 14:00:00|10461|10459|10472|10470|10477.5|10475.5|10456|10454|600
1655388300000|2022-06-16 14:05:00|10472.5|10470.5|10469.5|10467.5|10473|10471|10456.5|10454.5|227
1655388600000|2022-06-16 14:10:00|10470.8|10468.8|10472.3|10470.3|10482.8|10480.8|10464.8|10462.8|468
1655388900000|2022-06-16 14:15:00|10472.8|10470.8|10450.8|10448.8|10479.3|10477.3|10450.8|10448.8|269
1655389200000|2022-06-16 14:20:00|10450.3|10448.3|10475.3|10473.3|10476.8|10474.8|10447.8|10445.8|388
1655389500000|2022-06-16 14:25:00|10474.3|10472.3|10475.8|10473.8|10481.8|10479.8|10471.3|10469.3|414
1655389800000|2022-06-16 14:30:00|10476.3|10474.3|10483.8|10481.8|10489.3|10487.3|10466.3|10464.3|1185
1655390100000|2022-06-16 14:35:00|10482.3|10480.3|10471.3|10469.3|10483.3|10481.3|10468.3|10466.3|400
1655390400000|2022-06-16 14:40:00|10470.8|10468.8|10458.8|10456.8|10473.8|10471.8|10456.8|10454.8|848
1655390700000|2022-06-16 14:45:00|10459.3|10457.3|10462.3|10460.3|10466.8|10464.8|10457.8|10455.8|452
1655391000000|2022-06-16 14:50:00|10461.3|10459.3|10458.8|10456.8|10464.8|10462.8|10451.8|10449.8|686
1655391300000|2022-06-16 14:55:00|10458.3|10456.3|10464.3|10462.3|10470.3|10468.3|10457.8|10455.8|291
1655391600000|2022-06-16 15:00:00|10464.8|10462.8|10489.3|10487.3|10490.8|10488.8|10463.3|10461.3|475
1655391900000|2022-06-16 15:05:00|10488.8|10486.8|10481.8|10479.8|10489.8|10487.8|10473.3|10471.3|240
1655392200000|2022-06-16 15:10:00|10482.3|10480.3|10487.8|10485.8|10487.8|10485.8|10477.3|10475.3|360
1655392500000|2022-06-16 15:15:00|10486.8|10484.8|10486.3|10484.3|10496.8|10494.8|10479.8|10477.8|640
1655392800000|2022-06-16 15:20:00|10485.8|10483.8|10483.3|10481.3|10486.3|10484.3|10469.8|10467.8|757
1655393100000|2022-06-16 15:25:00|10484.3|10482.3|10472.8|10470.8|10485.3|10483.3|10461.8|10459.8|1126
1655393400000|2022-06-16 15:30:00|10478.8|10476.8|10430.8|10428.8|10484.3|10482.3|10425.3|10423.3|1986
1655393700000|2022-06-16 15:35:00|10431.8|10429.8|10433.3|10431.3|10434.3|10432.3|10422.8|10420.8|425
1655394000000|2022-06-16 15:40:00|10433.8|10431.8|10420.8|10418.8|10434.3|10432.3|10412.3|10410.3|351
1655394300000|2022-06-16 15:45:00|10421.8|10419.8|10421.3|10419.3|10421.8|10419.8|10413.3|10411.3|104
1655394600000|2022-06-16 15:50:00|10422.3|10420.3|10423.3|10421.3|10427.8|10425.8|10414.8|10412.8|402
1655394900000|2022-06-16 15:55:00|10423.8|10421.8|10441.8|10439.8|10441.8|10439.8|10423.3|10421.3|178
1655395200000|2022-06-16 16:00:00|10441.3|10439.3|10419.3|10417.3|10444.3|10442.3|10416.8|10414.8|72
1655395500000|2022-06-16 16:05:00|10419.8|10417.8|10416.3|10414.3|10421.3|10419.3|10412.3|10410.3|71
1655395800000|2022-06-16 16:10:00|10416.8|10414.8|10408.8|10406.8|10418.8|10416.8|10404.8|10402.8|102
1655396100000|2022-06-16 16:15:00|10409.3|10407.3|10405.8|10403.8|10419.8|10417.8|10405.8|10403.8|73
1655396400000|2022-06-16 16:20:00|10405.3|10403.3|10419.8|10417.8|10422.8|10420.8|10402.8|10400.8|80
1655396700000|2022-06-16 16:25:00|10420.3|10418.3|10428.8|10426.8|10428.8|10426.8|10416.3|10414.3|194
1655397000000|2022-06-16 16:30:00|10428.3|10426.3|10432.3|10430.3|10435.8|10433.8|10414.8|10412.8|141
1655397300000|2022-06-16 16:35:00|10432.8|10430.8|10438.3|10436.3|10438.3|10436.3|10421.8|10419.8|172
1655397600000|2022-06-16 16:40:00|10437.8|10435.8|10446.3|10444.3|10448.8|10446.8|10431.8|10429.8|96
1655397900000|2022-06-16 16:45:00|10445.8|10443.8|10451.3|10449.3|10454.8|10452.8|10441.3|10439.3|116
1655398200000|2022-06-16 16:50:00|10450.3|10448.3|10437.3|10435.3|10453.8|10451.8|10435.8|10433.8|54
1655398500000|2022-06-16 16:55:00|10436.3|10434.3|10428.3|10426.3|10437.3|10435.3|10426.8|10424.8|69
1655398800000|2022-06-16 17:00:00|10436.3|10434.3|10435.8|10433.8|10446.8|10444.8|10428.3|10426.3|84
1655399100000|2022-06-16 17:05:00|10434.3|10432.3|10450.3|10448.3|10450.8|10448.8|10431.8|10429.8|94
1655399400000|2022-06-16 17:10:00|10450.8|10448.8|10451.3|10449.3|10451.3|10449.3|10446.3|10444.3|35
1655399700000|2022-06-16 17:15:00|10450.8|10448.8|10451.8|10449.8|10456.3|10454.3|10439.8|10437.8|37
1655400000000|2022-06-16 17:20:00|10446.8|10444.8|10445.3|10443.3|10449.3|10447.3|10434.3|10432.3|25
1655400300000|2022-06-16 17:25:00|10444.8|10442.8|10454.8|10452.8|10458.3|10456.3|10443.3|10441.3|25
1655400600000|2022-06-16 17:30:00|10454.3|10452.3|10455.3|10453.3|10459.3|10457.3|10442.3|10440.3|30
1655400900000|2022-06-16 17:35:00|10457.3|10455.3|10443.3|10441.3|10459.3|10457.3|10433.3|10431.3|63
1655401200000|2022-06-16 17:40:00|10442.3|10440.3|10430.8|10428.8|10445.8|10443.8|10430.8|10428.8|41
1655401500000|2022-06-16 17:45:00|10431.3|10429.3|10434.3|10432.3|10437.3|10435.3|10428.3|10426.3|20
1655401800000|2022-06-16 17:50:00|10434.8|10432.8|10437.8|10435.8|10441.8|10439.8|10433.8|10431.8|18
1655402100000|2022-06-16 17:55:00|10438.8|10436.8|10418.3|10416.3|10439.3|10437.3|10417.3|10415.3|42
1655402400000|2022-06-16 18:00:00|10420.3|10418.3|10414.8|10412.8|10429.8|10427.8|10413.8|10411.8|27
1655402700000|2022-06-16 18:05:00|10414.3|10412.3|10411.3|10409.3|10421.8|10419.8|10409.3|10407.3|21
1655403000000|2022-06-16 18:10:00|10411.8|10409.8|10411.8|10409.8|10413.8|10411.8|10410.3|10408.3|13
1655403300000|2022-06-16 18:15:00|10410.8|10408.8|10419.8|10417.8|10420.3|10418.3|10404.3|10402.3|30
1655403600000|2022-06-16 18:20:00|10419.3|10417.3|10410.3|10408.3|10419.3|10417.3|10407.3|10405.3|13
1655403900000|2022-06-16 18:25:00|10409.8|10407.8|10402.8|10400.8|10416.8|10414.8|10402.8|10400.8|22
1655404200000|2022-06-16 18:30:00|10401.8|10399.8|10400.8|10398.8|10407.8|10405.8|10399.8|10397.8|21
1655404500000|2022-06-16 18:35:00|10401.3|10399.3|10401.3|10399.3|10408.3|10406.3|10400.8|10398.8|25
1655404800000|2022-06-16 18:40:00|10401.8|10399.8|10412.8|10410.8|10416.3|10414.3|10401.8|10399.8|22
1655405100000|2022-06-16 18:45:00|10412.3|10410.3|10392.8|10390.8|10416.3|10414.3|10392.3|10390.3|20
1655405400000|2022-06-16 18:50:00|10393.3|10391.3|10393.3|10391.3|10398.8|10396.8|10390.8|10388.8|20
1655405700000|2022-06-16 18:55:00|10392.8|10390.8|10398.8|10396.8|10400.3|10398.3|10392.8|10390.8|16
1655406000000|2022-06-16 19:00:00|10399.3|10397.3|10410.3|10408.3|10411.8|10409.8|10398.8|10396.8|25
1655406300000|2022-06-16 19:05:00|10410.8|10408.8|10416.3|10414.3|10417.3|10415.3|10408.3|10406.3|21
1655406600000|2022-06-16 19:10:00|10416.8|10414.8|10418.8|10416.8|10428.8|10426.8|10416.8|10414.8|28
1655406900000|2022-06-16 19:15:00|10418.3|10416.3|10417.3|10415.3|10418.3|10416.3|10407.3|10405.3|25
1655407200000|2022-06-16 19:20:00|10419.8|10417.8|10418.8|10416.8|10423.8|10421.8|10415.8|10413.8|23
1655407500000|2022-06-16 19:25:00|10418.3|10416.3|10427.8|10425.8|10431.8|10429.8|10418.3|10416.3|21
1655407800000|2022-06-16 19:30:00|10427.3|10425.3|10413.3|10411.3|10428.8|10426.8|10413.3|10411.3|29
1655408100000|2022-06-16 19:35:00|10412.8|10410.8|10420.8|10418.8|10420.8|10418.8|10412.3|10410.3|15
1655408400000|2022-06-16 19:40:00|10427.3|10425.3|10417.8|10415.8|10427.3|10425.3|10417.8|10415.8|24
1655408700000|2022-06-16 19:45:00|10416.8|10414.8|10407.3|10405.3|10417.3|10415.3|10407.3|10405.3|15
1655409000000|2022-06-16 19:50:00|10410.3|10408.3|10401.3|10399.3|10410.3|10408.3|10390.3|10388.3|128
1655409300000|2022-06-16 19:55:00|10402.8|10400.8|10415.1|10409.1|10422.3|10420.3|10397.8|10395.8|122
1655409600000|2022-06-16 20:00:00|10415.3|10409.3|10409.9|10403.9|10417.4|10411.4|10408.1|10402.1|0
1655409900000|2022-06-16 20:05:00|10409.6|10403.6|10404.8|10398.8|10419|10413|10404.2|10398.2|0
1655410200000|2022-06-16 20:10:00|10405.1|10399.1|10422.2|10416.2|10422.2|10416.2|10404.4|10398.4|0
1655410500000|2022-06-16 20:15:00|10422.9|10416.9|10410.1|10404.1|10422.9|10416.9|10409.6|10403.6|0
1655410800000|2022-06-16 20:20:00|10410.2|10404.2|10412.2|10406.2|10412.5|10406.5|10408.8|10402.8|0
1655411100000|2022-06-16 20:25:00|10412.4|10406.4|10416.2|10410.2|10416.4|10410.4|10409.9|10403.9|0
1655411400000|2022-06-16 20:30:00|10416.3|10410.3|10414.4|10408.4|10418.5|10412.5|10414.4|10408.4|0
1655411700000|2022-06-16 20:35:00|10414.6|10408.6|10413.7|10407.7|10415.9|10409.9|10413.3|10407.3|0
1655412000000|2022-06-16 20:40:00|10414|10408|10413.3|10407.3|10414.6|10408.6|10412.5|10406.5|0
1655412300000|2022-06-16 20:45:00|10413.5|10407.5|10421.1|10415.1|10421.8|10415.8|10413.5|10407.5|0
1655412600000|2022-06-16 20:50:00|10421.2|10415.2|10424.2|10418.2|10425.3|10419.3|10420.9|10414.9|0
1655412900000|2022-06-16 20:55:00|10424.6|10418.6|10423.1|10417.1|10425.9|10419.9|10421.8|10415.8|0
1655413200000|2022-06-16 21:00:00|10422.7|10416.7|10423.8|10417.8|10423.8|10417.8|10422.2|10416.2|0
1655413500000|2022-06-16 21:05:00|10423.7|10417.7|10423.7|10417.7|10424|10418|10422.9|10416.9|0
1655413800000|2022-06-16 21:10:00|10423.6|10417.6|10424|10418|10424|10418|10423.3|10417.3|0
1655414100000|2022-06-16 21:15:00|10423.5|10417.5|10424|10418|10424|10418|10423.3|10417.3|0
1655414400000|2022-06-16 21:20:00|10424.2|10418.2|10424.8|10418.8|10424.9|10418.9|10424.2|10418.2|0
1655414700000|2022-06-16 21:25:00|10424.6|10418.6|10424.8|10418.8|10424.8|10418.8|10424|10418|0
1655415000000|2022-06-16 21:30:00|10425.1|10419.1|10422.8|10416.8|10425.3|10419.3|10422.8|10416.8|0
1655415300000|2022-06-16 21:35:00|10422.6|10416.6|10422.4|10416.4|10422.6|10416.6|10422.2|10416.2|0
1655415600000|2022-06-16 21:40:00|10422.2|10416.2|10423.3|10417.3|10423.3|10417.3|10422.2|10416.2|0
1655415900000|2022-06-16 21:45:00|10423|10417|10421.7|10415.7|10423|10417|10421.7|10415.7|0
1655416200000|2022-06-16 21:50:00|10422.6|10416.6|10422.2|10416.2|10422.8|10416.8|10421.7|10415.7|0
1655416500000|2022-06-16 21:55:00|10422.4|10416.4|10423.1|10417.1|10423.3|10417.3|10422.2|10416.2|0
1655416800000|2022-06-16 22:00:00|10423.2|10417.2|10427.8|10421.8|10430|10424|10423.2|10417.2|0
1655417100000|2022-06-16 22:05:00|10429.3|10423.3|10422|10416|10430.9|10424.9|10422|10416|0
1655417400000|2022-06-16 22:10:00|10421.7|10415.7|10420.7|10414.7|10423.3|10417.3|10420|10414|0
1655417700000|2022-06-16 22:15:00|10420.9|10414.9|10419.3|10413.3|10421.7|10415.7|10418.5|10412.5|0
1655418000000|2022-06-16 22:20:00|10419.6|10413.6|10425.4|10419.4|10426.1|10420.1|10419.3|10413.3|0
1655418300000|2022-06-16 22:25:00|10425|10419|10428.5|10422.5|10428.7|10422.7|10423.5|10417.5|0
1655418600000|2022-06-16 22:30:00|10428.7|10422.7|10427|10421|10428.9|10422.9|10424.8|10418.8|0
1655418900000|2022-06-16 22:35:00|10426.8|10420.8|10427.8|10421.8|10427.8|10421.8|10423|10417|0
1655419200000|2022-06-16 22:40:00|10428|10422|10425.7|10419.7|10428.1|10422.1|10425|10419|0
1655419500000|2022-06-16 22:45:00|10425.4|10419.4|10423.3|10417.3|10425.4|10419.4|10423|10417|0
1655419800000|2022-06-16 22:50:00|10423.5|10417.5|10423.7|10417.7|10425.4|10419.4|10423|10417|0
1655420100000|2022-06-16 22:55:00|10423.3|10417.3|10420|10414|10423.9|10417.9|10420|10414|0
1655420400000|2022-06-16 23:00:00|10420.4|10414.4|10423.7|10417.7|10423.9|10417.9|10420.4|10414.4|0
1655420700000|2022-06-16 23:05:00|10424.1|10418.1|10423|10417|10424.4|10418.4|10422|10416|0
1655421000000|2022-06-16 23:10:00|10422.8|10416.8|10421.7|10415.7|10423.5|10417.5|10420.6|10414.6|0
1655421300000|2022-06-16 23:15:00|10422|10416|10414.4|10408.4|10422.4|10416.4|10414.4|10408.4|0
1655421600000|2022-06-16 23:20:00|10413.1|10407.1|10410|10404|10413.5|10407.5|10409.1|10403.1|0
1655421900000|2022-06-16 23:25:00|10410.4|10404.4|10412.8|10406.8|10413.7|10407.7|10410.4|10404.4|0
1655422200000|2022-06-16 23:30:00|10412|10406|10417|10411|10418.5|10412.5|10411.1|10405.1|0
1655422500000|2022-06-16 23:35:00|10416.9|10410.9|10414.8|10408.8|10417.6|10411.6|10414.1|10408.1|0
1655422800000|2022-06-16 23:40:00|10414.9|10408.9|10416.5|10410.5|10416.9|10410.9|10414.1|10408.1|0
1655423100000|2022-06-16 23:45:00|10416.9|10410.9|10421.7|10415.7|10422|10416|10416.1|10410.1|0
1655423400000|2022-06-16 23:50:00|10422|10416|10423|10417|10423.3|10417.3|10419.4|10413.4|0
1655423700000|2022-06-16 23:55:00|10423.3|10417.3|10419.4|10413.4|10423.3|10417.3|10418.3|10412.3|0
1655424000000|2022-06-17 00:00:00|10418.9|10412.9|10414.6|10408.6|10420|10414|10411.8|10405.8|0
1655424300000|2022-06-17 00:05:00|10414.4|10408.4|10424.4|10418.4|10424.4|10418.4|10412.6|10406.6|0
1655424600000|2022-06-17 00:10:00|10424.2|10418.2|10436.3|10430.3|10436.6|10430.6|10424.2|10418.2|0
1655424900000|2022-06-17 00:15:00|10436.5|10430.5|10454.2|10448.2|10456.1|10450.1|10436.5|10430.5|0
1655425200000|2022-06-17 00:20:00|10452.4|10446.4|10439.8|10433.8|10452.4|10446.4|10436.2|10430.2|0
1655425500000|2022-06-17 00:25:00|10441.6|10435.6|10445.3|10439.3|10448.9|10442.9|10438|10432|0
1655425800000|2022-06-17 00:30:00|10443.5|10437.5|10430.6|10424.6|10447.1|10441.1|10430.6|10424.6|0
1655426100000|2022-06-17 00:35:00|10428.8|10422.8|10426.9|10420.9|10438.8|10432.8|10425.2|10419.2|0
1655426400000|2022-06-17 00:40:00|10427|10421|10427|10421|10436|10430|10423.3|10417.3|0
1655426700000|2022-06-17 00:45:00|10427.9|10421.9|10434.2|10428.2|10434.3|10428.3|10427|10421|0
1655427000000|2022-06-17 00:50:00|10435.1|10429.1|10439.6|10433.6|10441.5|10435.5|10434.2|10428.2|0
1655427300000|2022-06-17 00:55:00|10439.7|10433.7|10437.9|10431.9|10441.4|10435.4|10436|10430|0
1655427600000|2022-06-17 01:00:00|10438.8|10432.8|10436.1|10430.1|10441.6|10435.6|10436|10430|0
1655427900000|2022-06-17 01:05:00|10436.9|10430.9|10446.9|10440.9|10450.5|10444.5|10436.9|10430.9|0
1655428200000|2022-06-17 01:10:00|10445.2|10439.2|10443.3|10437.3|10446.9|10440.9|10441.4|10435.4|0
1655428500000|2022-06-17 01:15:00|10445.1|10439.1|10447|10441|10448.9|10442.9|10445.1|10439.1|0
1655428800000|2022-06-17 01:20:00|10446.1|10440.1|10446.1|10440.1|10448.9|10442.9|10441.6|10435.6|0
1655429100000|2022-06-17 01:25:00|10445.2|10439.2|10441.6|10435.6|10447|10441|10441.6|10435.6|0
1655429400000|2022-06-17 01:30:00|10441.7|10435.7|10450.7|10444.7|10450.7|10444.7|10439.8|10433.8|0
1655429700000|2022-06-17 01:35:00|10450.8|10444.8|10449.8|10443.8|10452.6|10446.6|10445.3|10439.3|0
1655430000000|2022-06-17 01:40:00|10448.9|10442.9|10454.5|10448.5|10456.3|10450.3|10448.9|10442.9|0
1655430300000|2022-06-17 01:45:00|10456.3|10450.3|10456.3|10450.3|10456.3|10450.3|10452.6|10446.6|0
1655430600000|2022-06-17 01:50:00|10457.2|10451.2|10464.6|10458.6|10465.6|10459.6|10452.6|10446.6|0
1655430900000|2022-06-17 01:55:00|10465.5|10459.5|10467.3|10461.3|10470.9|10464.9|10464.6|10458.6|0
1655431200000|2022-06-17 02:00:00|10468.2|10462.2|10467.3|10461.3|10470.9|10464.9|10463.7|10457.7|0
1655431500000|2022-06-17 02:05:00|10469.1|10463.1|10463.4|10457.4|10469.1|10463.1|10463.4|10457.4|0
1655431800000|2022-06-17 02:10:00|10463.5|10457.5|10465.4|10459.4|10466.3|10460.3|10461.7|10455.7|0
1655432100000|2022-06-17 02:15:00|10465.3|10459.3|10459.9|10453.9|10465.4|10459.4|10459.9|10453.9|0
1655432400000|2022-06-17 02:20:00|10459.8|10453.8|10456.3|10450.3|10459.8|10453.8|10454.5|10448.5|0
1655432700000|2022-06-17 02:25:00|10458.1|10452.1|10459.9|10453.9|10459.9|10453.9|10456.3|10450.3|0
1655433000000|2022-06-17 02:30:00|10458.1|10452.1|10459.9|10453.9|10462.7|10456.7|10458.1|10452.1|0
1655433300000|2022-06-17 02:35:00|10459.8|10453.8|10456.3|10450.3|10459.9|10453.9|10456.2|10450.2|0
1655433600000|2022-06-17 02:40:00|10454.5|10448.5|10474.6|10468.6|10476.4|10470.4|10452.6|10446.6|0
1655433900000|2022-06-17 02:45:00|10475.5|10469.5|10465.4|10459.4|10478.2|10472.2|10463.5|10457.5|0
1655434200000|2022-06-17 02:50:00|10465.3|10459.3|10459.9|10453.9|10465.4|10459.4|10459|10453|0
1655434500000|2022-06-17 02:55:00|10459|10453|10458.9|10452.9|10459.9|10453.9|10452.6|10446.6|0
1655434800000|2022-06-17 03:00:00|10459.8|10453.8|10459.8|10453.8|10461.6|10455.6|10454.3|10448.3|0
1655435100000|2022-06-17 03:05:00|10460.7|10454.7|10457.9|10451.9|10463.4|10457.4|10457.9|10451.9|0
1655435400000|2022-06-17 03:10:00|10459.7|10453.7|10468.9|10462.9|10468.9|10462.9|10457.9|10451.9|0
1655435700000|2022-06-17 03:15:00|10470.7|10464.7|10471.7|10465.7|10474.4|10468.4|10470.7|10464.7|0
1655436000000|2022-06-17 03:20:00|10472.6|10466.6|10476.2|10470.2|10478|10472|10469|10463|0
1655436300000|2022-06-17 03:25:00|10477.1|10471.1|10476.1|10470.1|10480.8|10474.8|10476.1|10470.1|0
1655436600000|2022-06-17 03:30:00|10476.2|10470.2|10477.9|10471.9|10481.6|10475.6|10472.4|10466.4|0
1655436900000|2022-06-17 03:35:00|10478.8|10472.8|10481.5|10475.5|10483.3|10477.3|10476|10470|0
1655437200000|2022-06-17 03:40:00|10482.4|10476.4|10477.9|10471.9|10483.3|10477.3|10476|10470|0
1655437500000|2022-06-17 03:45:00|10477.8|10471.8|10475.1|10469.1|10477.8|10471.8|10472.4|10466.4|0
1655437800000|2022-06-17 03:50:00|10476|10470|10475.9|10469.9|10479.5|10473.5|10475.1|10469.1|0
1655438100000|2022-06-17 03:55:00|10476.8|10470.8|10473.2|10467.2|10476.8|10470.8|10472.3|10466.3|0
1655438400000|2022-06-17 04:00:00|10474.1|10468.1|10477.8|10471.8|10480.5|10474.5|10472.3|10466.3|0
1655438700000|2022-06-17 04:05:00|10478.7|10472.7|10485.1|10479.1|10486|10480|10476.9|10470.9|0
1655439000000|2022-06-17 04:10:00|10484.2|10478.2|10486|10480|10487.9|10481.9|10484.2|10478.2|0
1655439300000|2022-06-17 04:15:00|10484.2|10478.2|10502.7|10496.7|10502.8|10496.8|10484.2|10478.2|0
1655439600000|2022-06-17 04:20:00|10502.8|10496.8|10506.1|10500.1|10509.7|10503.7|10500.8|10494.8|0
1655439900000|2022-06-17 04:25:00|10507.9|10501.9|10509.4|10503.4|10511.4|10505.4|10505.2|10499.2|0
1655440200000|2022-06-17 04:30:00|10510.3|10504.3|10507.5|10501.5|10513|10507|10506.6|10500.6|0
1655440500000|2022-06-17 04:35:00|10507.6|10501.6|10511.1|10505.1|10514.8|10508.8|10506.6|10500.6|0
1655440800000|2022-06-17 04:40:00|10509.3|10503.3|10511.1|10505.1|10511.2|10505.2|10505.7|10499.7|0
1655441100000|2022-06-17 04:45:00|10511.2|10505.2|10516.6|10510.6|10516.6|10510.6|10509.3|10503.3|0
1655441400000|2022-06-17 04:50:00|10516.5|10510.5|10516.5|10510.5|10516.6|10510.6|10512.9|10506.9|0
1655441700000|2022-06-17 04:55:00|10516.6|10510.6|10510.9|10504.9|10516.6|10510.6|10510.9|10504.9|0
1655442000000|2022-06-17 05:00:00|10512.7|10506.7|10512.9|10506.9|10516.5|10510.5|10510|10504|0
1655442300000|2022-06-17 05:05:00|10512.6|10506.6|10504.8|10498.8|10512.6|10506.6|10502.9|10496.9|0
1655442600000|2022-06-17 05:10:00|10506.6|10500.6|10507.7|10501.7|10510.2|10504.2|10506.6|10500.6|0
1655442900000|2022-06-17 05:15:00|10507.6|10501.6|10501.5|10495.5|10511.3|10505.3|10498.8|10492.8|0
1655443200000|2022-06-17 05:20:00|10500.6|10494.6|10506|10500|10507.9|10501.9|10498.8|10492.8|0
1655443500000|2022-06-17 05:25:00|10505.8|10499.8|10502.9|10496.9|10505.8|10499.8|10499.2|10493.2|0
1655443800000|2022-06-17 05:30:00|10503.7|10497.7|10499.4|10493.4|10508.4|10502.4|10497.5|10491.5|0
1655444100000|2022-06-17 05:35:00|10499.3|10493.3|10501.9|10495.9|10503.7|10497.7|10497.6|10491.6|0
1655444400000|2022-06-17 05:40:00|10501.8|10495.8|10494.4|10488.4|10503.4|10497.4|10492.6|10486.6|0
1655444700000|2022-06-17 05:45:00|10494.3|10488.3|10490.9|10484.9|10494.4|10488.4|10484.6|10478.6|0
1655445000000|2022-06-17 05:50:00|10491.8|10485.8|10490.9|10484.9|10492.7|10486.7|10487.2|10481.2|0
1655445300000|2022-06-17 05:55:00|10492.7|10486.7|10487.3|10481.3|10492.7|10486.7|10482.8|10476.8|0
1655445600000|2022-06-17 06:00:00|10516.3|10514.3|10514.8|10512.8|10544.8|10542.8|10514.3|10512.3|180
1655445900000|2022-06-17 06:05:00|10515.3|10513.3|10511.8|10509.8|10519.8|10517.8|10500.8|10498.8|121
1655446200000|2022-06-17 06:10:00|10510.8|10508.8|10489.3|10487.3|10510.8|10508.8|10483.3|10481.3|61
1655446500000|2022-06-17 06:15:00|10488.8|10486.8|10511.8|10509.8|10515.3|10513.3|10483.8|10481.8|87
1655446800000|2022-06-17 06:20:00|10512.3|10510.3|10519.3|10517.3|10519.3|10517.3|10502.8|10500.8|91
1655447100000|2022-06-17 06:25:00|10521.3|10519.3|10525.3|10523.3|10529.8|10527.8|10519.3|10517.3|75
1655447400000|2022-06-17 06:30:00|10524.8|10522.8|10524.8|10522.8|10531.8|10529.8|10520.3|10518.3|103
1655447700000|2022-06-17 06:35:00|10524.3|10522.3|10515.3|10513.3|10531.8|10529.8|10510.8|10508.8|115
1655448000000|2022-06-17 06:40:00|10513.8|10511.8|10514.8|10512.8|10522.8|10520.8|10512.3|10510.3|115
1655448300000|2022-06-17 06:45:00|10515.3|10513.3|10517.8|10515.8|10534.3|10532.3|10514.3|10512.3|126
1655448600000|2022-06-17 06:50:00|10517.3|10515.3|10502.8|10500.8|10524.8|10522.8|10488.8|10486.8|446
1655448900000|2022-06-17 06:55:00|10504.3|10502.3|10463.8|10461.8|10513.8|10511.8|10459.3|10457.3|1232
1655449200000|2022-06-17 07:00:00|10462.3|10460.3|10467.8|10465.8|10483.3|10481.3|10443.3|10441.3|2817
1655449500000|2022-06-17 07:05:00|10465.8|10463.8|10461.3|10459.3|10478.3|10476.3|10458.3|10456.3|849
1655449800000|2022-06-17 07:10:00|10460.8|10458.8|10444.8|10442.8|10461.8|10459.8|10430.8|10428.8|729
1655450100000|2022-06-17 07:15:00|10444.3|10442.3|10466.3|10464.3|10473.8|10471.8|10432.8|10430.8|707
1655450400000|2022-06-17 07:20:00|10465.8|10463.8|10494.3|10492.3|10495.8|10493.8|10456.3|10454.3|516
1655450700000|2022-06-17 07:25:00|10494.8|10492.8|10498.8|10496.8|10503.8|10501.8|10486.8|10484.8|547
1655451000000|2022-06-17 07:30:00|10499.3|10497.3|10482.8|10480.8|10501.3|10499.3|10482.3|10480.3|582
1655451300000|2022-06-17 07:35:00|10483.3|10481.3|10489.3|10487.3|10494.3|10492.3|10470.8|10468.8|783
1655451600000|2022-06-17 07:40:00|10489.9|10487.9|10472.9|10470.9|10490.4|10488.4|10438.9|10436.9|783
1655451900000|2022-06-17 07:45:00|10473.4|10471.4|10522.9|10520.9|10531.9|10529.9|10472.4|10470.4|764
1655452200000|2022-06-17 07:50:00|10521.9|10519.9|10518.9|10516.9|10534.9|10532.9|10516.4|10514.4|404
1655452500000|2022-06-17 07:55:00|10519.9|10517.9|10522.9|10520.9|10526.4|10524.4|10510.4|10508.4|293
1655452800000|2022-06-17 08:00:00|10523.4|10521.4|10534.9|10532.9|10541.9|10539.9|10517.9|10515.9|472
1655453100000|2022-06-17 08:05:00|10535.4|10533.4|10551.4|10549.4|10553.4|10551.4|10530.4|10528.4|344
1655453400000|2022-06-17 08:10:00|10551.9|10549.9|10552.9|10550.9|10553.4|10551.4|10543.9|10541.9|257
1655453700000|2022-06-17 08:15:00|10553.4|10551.4|10559.4|10557.4|10565.4|10563.4|10548.4|10546.4|317
1655454000000|2022-06-17 08:20:00|10559.9|10557.9|10562.4|10560.4|10565.4|10563.4|10553.4|10551.4|236
1655454300000|2022-06-17 08:25:00|10562.9|10560.9|10565.9|10563.9|10566.4|10564.4|10553.9|10551.9|198
1655454600000|2022-06-17 08:30:00|10565.4|10563.4|10581.9|10579.9|10583.9|10581.9|10564.4|10562.4|378
1655454900000|2022-06-17 08:35:00|10582.4|10580.4|10581.4|10579.4|10583.4|10581.4|10571.4|10569.4|356
1655455200000|2022-06-17 08:40:00|10580.9|10578.9|10579.9|10577.9|10588.4|10586.4|10575.4|10573.4|746
1655455500000|2022-06-17 08:45:00|10579.4|10577.4|10568.4|10566.4|10579.4|10577.4|10558.4|10556.4|301
1655455800000|2022-06-17 08:50:00|10567.9|10565.9|10555.9|10553.9|10568.4|10566.4|10550.4|10548.4|419
1655456100000|2022-06-17 08:55:00|10555.4|10553.4|10566.9|10564.9|10568.4|10566.4|10554.4|10552.4|307
1655456400000|2022-06-17 09:00:00|10567.4|10565.4|10574.4|10572.4|10580.9|10578.9|10564.4|10562.4|432
1655456700000|2022-06-17 09:05:00|10573.9|10571.9|10576.4|10574.4|10577.4|10575.4|10564.9|10562.9|379
1655457000000|2022-06-17 09:10:00|10576.9|10574.9|10590.4|10588.4|10593.9|10591.9|10574.9|10572.9|397
1655457300000|2022-06-17 09:15:00|10591.4|10589.4|10583.4|10581.4|10593.9|10591.9|10580.9|10578.9|242
1655457600000|2022-06-17 09:20:00|10582.9|10580.9|10576.4|10574.4|10586.9|10584.9|10572.4|10570.4|126
1655457900000|2022-06-17 09:25:00|10576.9|10574.9|10588.4|10586.4|10588.9|10586.9|10576.9|10574.9|241
1655458200000|2022-06-17 09:30:00|10588.9|10586.9|10579.9|10577.9|10592.4|10590.4|10577.9|10575.9|153
1655458500000|2022-06-17 09:35:00|10580.4|10578.4|10579.4|10577.4|10590.4|10588.4|10574.9|10572.9|398
1655458800000|2022-06-17 09:40:00|10578.9|10576.9|10554.9|10552.9|10578.9|10576.9|10547.4|10545.4|482
1655459100000|2022-06-17 09:45:00|10554.4|10552.4|10552.9|10550.9|10558.4|10556.4|10547.9|10545.9|238
1655459400000|2022-06-17 09:50:00|10552.4|10550.4|10568.9|10566.9|10572.9|10570.9|10551.4|10549.4|1153
1655459700000|2022-06-17 09:55:00|10568.4|10566.4|10568.4|10566.4|10577.4|10575.4|10559.4|10557.4|827
1655460000000|2022-06-17 10:00:00|10568.9|10566.9|10571.4|10569.4|10575.4|10573.4|10562.4|10560.4|234
1655460300000|2022-06-17 10:05:00|10570.9|10568.9|10564.9|10562.9|10576.4|10574.4|10559.4|10557.4|175
1655460600000|2022-06-17 10:10:00|10565.4|10563.4|10559.4|10557.4|10568.4|10566.4|10559.4|10557.4|154
1655460900000|2022-06-17 10:15:00|10558.9|10556.9|10567.4|10565.4|10567.9|10565.9|10550.9|10548.9|257
1655461200000|2022-06-17 10:20:00|10566.9|10564.9|10567.4|10565.4|10570.4|10568.4|10561.4|10559.4|153
1655461500000|2022-06-17 10:25:00|10567.9|10565.9|10555.4|10553.4|10567.9|10565.9|10551.4|10549.4|153
1655461800000|2022-06-17 10:30:00|10555.9|10553.9|10558.4|10556.4|10563.4|10561.4|10555.4|10553.4|152
1655462100000|2022-06-17 10:35:00|10557.9|10555.9|10573.4|10571.4|10575.4|10573.4|10557.4|10555.4|156
1655462400000|2022-06-17 10:40:00|10573.9|10571.9|10562.9|10560.9|10575.4|10573.4|10561.4|10559.4|186
1655462700000|2022-06-17 10:45:00|10562.4|10560.4|10552.4|10550.4|10562.4|10560.4|10548.4|10546.4|180
1655463000000|2022-06-17 10:50:00|10552.9|10550.9|10551.9|10549.9|10554.4|10552.4|10545.4|10543.4|107
1655463300000|2022-06-17 10:55:00|10551.4|10549.4|10545.9|10543.9|10554.4|10552.4|10543.4|10541.4|133
1655463600000|2022-06-17 11:00:00|10544.9|10542.9|10549.4|10547.4|10553.9|10551.9|10543.4|10541.4|252
1655463900000|2022-06-17 11:05:00|10548.9|10546.9|10563.4|10561.4|10565.4|10563.4|10548.4|10546.4|188
1655464200000|2022-06-17 11:10:00|10563.9|10561.9|10545.4|10543.4|10564.4|10562.4|10544.4|10542.4|118
1655464500000|2022-06-17 11:15:00|10546.4|10544.4|10544.4|10542.4|10553.4|10551.4|10539.4|10537.4|278
1655464800000|2022-06-17 11:20:00|10544.9|10542.9|10545.9|10543.9|10548.4|10546.4|10541.4|10539.4|572
1655465100000|2022-06-17 11:25:00|10545.4|10543.4|10552.4|10550.4|10553.9|10551.9|10539.4|10537.4|216
1655465400000|2022-06-17 11:30:00|10552.9|10550.9|10546.4|10544.4|10558.4|10556.4|10546.4|10544.4|259
1655465700000|2022-06-17 11:35:00|10547.4|10545.4|10539.9|10537.9|10547.4|10545.4|10532.9|10530.9|804
1655466000000|2022-06-17 11:40:00|10538.4|10536.4|10530.9|10528.9|10541.9|10539.9|10529.9|10527.9|104
1655466300000|2022-06-17 11:45:00|10530.4|10528.4|10519.9|10517.9|10530.4|10528.4|10519.9|10517.9|213
1655466600000|2022-06-17 11:50:00|10520.9|10518.9|10510.9|10508.9|10521.9|10519.9|10508.9|10506.9|223
1655466900000|2022-06-17 11:55:00|10510.4|10508.4|10517.9|10515.9|10520.9|10518.9|10508.4|10506.4|137
1655467200000|2022-06-17 12:00:00|10517.4|10515.4|10527.4|10525.4|10528.9|10526.9|10513.9|10511.9|166
1655467500000|2022-06-17 12:05:00|10527.9|10525.9|10531.9|10529.9|10532.9|10530.9|10523.4|10521.4|129
1655467800000|2022-06-17 12:10:00|10532.9|10530.9|10528.9|10526.9|10540.9|10538.9|10528.4|10526.4|157
1655468100000|2022-06-17 12:15:00|10528.4|10526.4|10535.9|10533.9|10536.9|10534.9|10524.9|10522.9|209
1655468400000|2022-06-17 12:20:00|10534.9|10532.9|10527.9|10525.9|10537.4|10535.4|10526.9|10524.9|164
1655468700000|2022-06-17 12:25:00|10528.4|10526.4|10520.9|10518.9|10528.9|10526.9|10520.4|10518.4|139
1655469000000|2022-06-17 12:30:00|10519.9|10517.9|10502.9|10500.9|10525.9|10523.9|10502.9|10500.9|266
1655469300000|2022-06-17 12:35:00|10502.4|10500.4|10504.4|10502.4|10506.9|10504.9|10498.9|10496.9|236
1655469600000|2022-06-17 12:40:00|10504.9|10502.9|10505.4|10503.4|10509.9|10507.9|10496.4|10494.4|167
1655469900000|2022-06-17 12:45:00|10504.9|10502.9|10483.4|10481.4|10506.9|10504.9|10481.9|10479.9|168
1655470200000|2022-06-17 12:50:00|10482.9|10480.9|10484.9|10482.9|10486.9|10484.9|10475.9|10473.9|216
1655470500000|2022-06-17 12:55:00|10484.4|10482.4|10469.9|10467.9|10486.4|10484.4|10467.9|10465.9|216
1655470800000|2022-06-17 13:00:00|10468.4|10466.4|10465.9|10463.9|10468.9|10466.9|10461.9|10459.9|203
1655471100000|2022-06-17 13:05:00|10466.4|10464.4|10451.9|10449.9|10467.4|10465.4|10450.9|10448.9|350
1655471400000|2022-06-17 13:10:00|10452.4|10450.4|10453.9|10451.9|10454.9|10452.9|10438.9|10436.9|356
1655471700000|2022-06-17 13:15:00|10453.4|10451.4|10452.9|10450.9|10456.9|10454.9|10448.9|10446.9|341
1655472000000|2022-06-17 13:20:00|10451.9|10449.9|10450.4|10448.4|10459.9|10457.9|10447.4|10445.4|221
1655472300000|2022-06-17 13:25:00|10450.9|10448.9|10445.4|10443.4|10459.9|10457.9|10445.4|10443.4|371
1655472600000|2022-06-17 13:30:00|10444.9|10442.9|10467.9|10465.9|10470.4|10468.4|10443.4|10441.4|458
1655472900000|2022-06-17 13:35:00|10467.4|10465.4|10470.9|10468.9|10478.4|10476.4|10464.4|10462.4|361
1655473200000|2022-06-17 13:40:00|10471.4|10469.4|10496.9|10494.9|10499.4|10497.4|10471.4|10469.4|402
1655473500000|2022-06-17 13:45:00|10496.4|10494.4|10487.9|10485.9|10497.4|10495.4|10481.9|10479.9|375
1655473800000|2022-06-17 13:50:00|10486.9|10484.9|10492.4|10490.4|10501.4|10499.4|10484.4|10482.4|284
1655474100000|2022-06-17 13:55:00|10492.9|10490.9|10481.9|10479.9|10498.9|10496.9|10479.9|10477.9|310
1655474400000|2022-06-17 14:00:00|10481.4|10479.4|10467.4|10465.4|10482.9|10480.9|10455.4|10453.4|431
1655474700000|2022-06-17 14:05:00|10467.9|10465.9|10460.9|10458.9|10471.4|10469.4|10458.9|10456.9|278
1655475000000|2022-06-17 14:10:00|10460|10458|10466|10464|10474.5|10472.5|10460|10458|302
1655475300000|2022-06-17 14:15:00|10465.5|10463.5|10456|10454|10468|10466|10446|10444|305
1655475600000|2022-06-17 14:20:00|10456.5|10454.5|10447|10445|10458.5|10456.5|10446|10444|565
1655475900000|2022-06-17 14:25:00|10446.5|10444.5|10444.5|10442.5|10456|10454|10440|10438|327
1655476200000|2022-06-17 14:30:00|10445|10443|10433|10431|10449.5|10447.5|10432|10430|408
1655476500000|2022-06-17 14:35:00|10432|10430|10435|10433|10439.5|10437.5|10424.5|10422.5|465
1655476800000|2022-06-17 14:40:00|10435.5|10433.5|10442.5|10440.5|10445.5|10443.5|10427.5|10425.5|360
1655477100000|2022-06-17 14:45:00|10442|10440|10433|10431|10444|10442|10428|10426|369
1655477400000|2022-06-17 14:50:00|10432.5|10430.5|10444|10442|10444|10442|10431.5|10429.5|369
1655477700000|2022-06-17 14:55:00|10443.5|10441.5|10434|10432|10449|10447|10434|10432|534
1655478000000|2022-06-17 15:00:00|10433|10431|10440|10438|10446.5|10444.5|10424|10422|548
1655478300000|2022-06-17 15:05:00|10439.5|10437.5|10458.5|10456.5|10458.5|10456.5|10438|10436|560
1655478600000|2022-06-17 15:10:00|10458|10456|10443.5|10441.5|10459|10457|10441|10439|274
1655478900000|2022-06-17 15:15:00|10442.5|10440.5|10463|10461|10464.5|10462.5|10440.5|10438.5|1292
1655479200000|2022-06-17 15:20:00|10462|10460|10459.5|10457.5|10464|10462|10449.5|10447.5|811
1655479500000|2022-06-17 15:25:00|10460|10458|10445|10443|10461.5|10459.5|10443|10441|1577
1655479800000|2022-06-17 15:30:00|10446.5|10444.5|10433.5|10431.5|10467.5|10465.5|10433.5|10431.5|1532
1655480100000|2022-06-17 15:35:00|10434|10432|10433.5|10431.5|10440|10438|10417|10415|571
1655480400000|2022-06-17 15:40:00|10434.5|10432.5|10411|10409|10442.5|10440.5|10411|10409|414
1655480700000|2022-06-17 15:45:00|10410.5|10408.5|10400|10398|10410.5|10408.5|10396.5|10394.5|365
1655481000000|2022-06-17 15:50:00|10399.5|10397.5|10395.5|10393.5|10402.5|10400.5|10388|10386|550
1655481300000|2022-06-17 15:55:00|10393.5|10391.5|10400.5|10398.5|10410.5|10408.5|10390.5|10388.5|55
1655481600000|2022-06-17 16:00:00|10399.5|10397.5|10407|10405|10407|10405|10394|10392|39
1655481900000|2022-06-17 16:05:00|10406.5|10404.5|10412.5|10410.5|10420.5|10418.5|10400.5|10398.5|69
1655482200000|2022-06-17 16:10:00|10412|10410|10419.5|10417.5|10421.5|10419.5|10407|10405|37
1655482500000|2022-06-17 16:15:00|10420|10418|10411|10409|10422.5|10420.5|10407|10405|45
1655482800000|2022-06-17 16:20:00|10411.5|10409.5|10422.5|10420.5|10423.5|10421.5|10407.5|10405.5|65
1655483100000|2022-06-17 16:25:00|10423|10421|10421.5|10419.5|10428.5|10426.5|10417|10415|32
1655483400000|2022-06-17 16:30:00|10422|10420|10422.5|10420.5|10428|10426|10414|10412|18
1655483700000|2022-06-17 16:35:00|10422|10420|10435|10433|10435.5|10433.5|10418|10416|33
1655484000000|2022-06-17 16:40:00|10434.5|10432.5|10432.5|10430.5|10438|10436|10420|10418|35
1655484300000|2022-06-17 16:45:00|10431.5|10429.5|10437|10435|10439|10437|10425|10423|28
1655484600000|2022-06-17 16:50:00|10436.5|10434.5|10418.5|10416.5|10437.5|10435.5|10415|10413|39
1655484900000|2022-06-17 16:55:00|10419|10417|10428.5|10426.5|10432|10430|10419|10417|17
1655485200000|2022-06-17 17:00:00|10429|10427|10440.5|10438.5|10440.5|10438.5|10424|10422|32
1655485500000|2022-06-17 17:05:00|10440|10438|10463.5|10461.5|10464.5|10462.5|10439.5|10437.5|76
1655485800000|2022-06-17 17:10:00|10464|10462|10473.5|10471.5|10474.5|10472.5|10456.5|10454.5|65
1655486100000|2022-06-17 17:15:00|10474|10472|10466|10464|10474|10472|10462.5|10460.5|24
1655486400000|2022-06-17 17:20:00|10464.5|10462.5|10462|10460|10464.5|10462.5|10457|10455|37
1655486700000|2022-06-17 17:25:00|10460.5|10458.5|10452|10450|10460.5|10458.5|10449.5|10447.5|24
1655487000000|2022-06-17 17:30:00|10452.5|10450.5|10454|10452|10455.5|10453.5|10447|10445|14
1655487300000|2022-06-17 17:35:00|10452|10450|10441.5|10439.5|10453.5|10451.5|10441.5|10439.5|66
1655487600000|2022-06-17 17:40:00|10442.5|10440.5|10450|10448|10454.5|10452.5|10442.5|10440.5|56
1655487900000|2022-06-17 17:45:00|10449.5|10447.5|10438.5|10436.5|10449.5|10447.5|10432.5|10430.5|25
1655488200000|2022-06-17 17:50:00|10439|10437|10435|10433|10441.5|10439.5|10433|10431|21
1655488500000|2022-06-17 17:55:00|10435.5|10433.5|10435.5|10433.5|10444|10442|10435.5|10433.5|14
1655488800000|2022-06-17 18:00:00|10436|10434|10446|10444|10446.5|10444.5|10434.5|10432.5|19
1655489100000|2022-06-17 18:05:00|10446.5|10444.5|10449.5|10447.5|10450|10448|10440|10438|37
1655489400000|2022-06-17 18:10:00|10450|10448|10453|10451|10453|10451|10442|10440|7
1655489700000|2022-06-17 18:15:00|10452.5|10450.5|10457|10455|10459.5|10457.5|10451.5|10449.5|12
1655490000000|2022-06-17 18:20:00|10456.5|10454.5|10459|10457|10465|10463|10456|10454|7
1655490300000|2022-06-17 18:25:00|10459.5|10457.5|10451.5|10449.5|10460.5|10458.5|10450.5|10448.5|4
1655490600000|2022-06-17 18:30:00|10451|10449|10440.5|10438.5|10451|10449|10437|10435|2
1655490900000|2022-06-17 18:35:00|10442|10440|10462|10460|10462|10460|10442|10440|27
1655491200000|2022-06-17 18:40:00|10462.5|10460.5|10455|10453|10468|10466|10455|10453|3
1655491500000|2022-06-17 18:45:00|10455.5|10453.5|10452|10450|10458|10456|10451.5|10449.5|2
1655491800000|2022-06-17 18:50:00|10451.5|10449.5|10449.5|10447.5|10454|10452|10447.5|10445.5|10
1655492100000|2022-06-17 18:55:00|10450|10448|10452|10450|10456|10454|10443.5|10441.5|10
1655492400000|2022-06-17 19:00:00|10452.5|10450.5|10453.5|10451.5|10464|10462|10450|10448|12
1655492700000|2022-06-17 19:05:00|10454|10452|10450|10448|10457|10455|10448.5|10446.5|3
1655493000000|2022-06-17 19:10:00|10450.5|10448.5|10430|10428|10450.5|10448.5|10429|10427|15
1655493300000|2022-06-17 19:15:00|10430.5|10428.5|10439|10437|10440.5|10438.5|10429|10427|11
1655493600000|2022-06-17 19:20:00|10438.5|10436.5|10460|10458|10462.5|10460.5|10438.5|10436.5|13
1655493900000|2022-06-17 19:25:00|10460.5|10458.5|10463|10461|10466.5|10464.5|10458|10456|25
1655494200000|2022-06-17 19:30:00|10463.5|10461.5|10451|10449|10465|10463|10447|10445|20
1655494500000|2022-06-17 19:35:00|10449.5|10447.5|10459|10457|10459|10457|10449.5|10447.5|28
1655494800000|2022-06-17 19:40:00|10458.5|10456.5|10443.5|10441.5|10458.5|10456.5|10440|10438|27
1655495100000|2022-06-17 19:45:00|10442.5|10440.5|10430|10428|10443.5|10441.5|10425|10423|75
1655495400000|2022-06-17 19:50:00|10429.5|10427.5|10417|10415|10433|10431|10411|10409|99
1655495700000|2022-06-17 19:55:00|10417.5|10415.5|10423.8|10417.8|10432.5|10430.5|10412|10410|73
1655496000000|2022-06-17 20:00:00|10426.1|10420.1|10441.9|10435.9|10442.2|10436.2|10424.7|10418.7|2300
1655496300000|2022-06-17 20:05:00|10442.2|10436.2|10441.1|10435.1|10444.1|10438.1|10438.4|10432.4|0
1655496600000|2022-06-17 20:10:00|10440.9|10434.9|10431.8|10425.8|10441.9|10435.9|10428.9|10422.9|0
1655496900000|2022-06-17 20:15:00|10431.4|10425.4|10434.5|10428.5|10435.3|10429.3|10431.4|10425.4|0
1655497200000|2022-06-17 20:20:00|10434.6|10428.6|10441.5|10435.5|10441.9|10435.9|10434.6|10428.6|0
1655497500000|2022-06-17 20:25:00|10441.1|10435.1|10440.9|10434.9|10443.7|10437.7|10438.7|10432.7|0
1655497800000|2022-06-17 20:30:00|10440.8|10434.8|10442.6|10436.6|10443.3|10437.3|10438.7|10432.7|0
1655498100000|2022-06-17 20:35:00|10441.7|10435.7|10441.5|10435.5|10442.6|10436.6|10439.5|10433.5|0
1655498400000|2022-06-17 20:40:00|10442|10436|10442.6|10436.6|10443.3|10437.3|10440.4|10434.4|0
1655498700000|2022-06-17 20:45:00|10442.4|10436.4|10437.1|10431.1|10442.8|10436.8|10437.1|10431.1|0
1655499000000|2022-06-17 20:50:00|10436.9|10430.9|10438|10432|10438.7|10432.7|10434.9|10428.9|0
1655499300000|2022-06-17 20:55:00|10438.4|10432.4|10437.8|10431.8|10439.5|10433.5|10435.5|10429.5|0
1655499600000|2022-06-17 21:00:00|10439|10433|10439|10433|10439|10433|10439|10433|0
1655676000000|2022-06-19 22:00:00|10451.2|10445.2|10450.1|10444.1|10460.4|10454.4|10448.6|10442.6|0
1655676300000|2022-06-19 22:05:00|10450.3|10444.3|10435.6|10429.6|10450.3|10444.3|10435.4|10429.4|0
1655676600000|2022-06-19 22:10:00|10435.8|10429.8|10441.9|10435.9|10442.3|10436.3|10435.3|10429.3|0
1655676900000|2022-06-19 22:15:00|10442.3|10436.3|10445.2|10439.2|10447.8|10441.8|10441.6|10435.6|0
1655677200000|2022-06-19 22:20:00|10445.4|10439.4|10444.8|10438.8|10445.4|10439.4|10438.3|10432.3|0
1655677500000|2022-06-19 22:25:00|10445|10439|10448.9|10442.9|10452|10446|10445|10439|0
1655677800000|2022-06-19 22:30:00|10449|10443|10452.7|10446.7|10455.1|10449.1|10448.1|10442.1|0
1655678100000|2022-06-19 22:35:00|10452.5|10446.5|10460.4|10454.4|10461.1|10455.1|10452|10446|0
1655678400000|2022-06-19 22:40:00|10460.2|10454.2|10458.9|10452.9|10461.5|10455.5|10457.3|10451.3|0
1655678700000|2022-06-19 22:45:00|10458.4|10452.4|10458|10452|10460.9|10454.9|10457.6|10451.6|0
1655679000000|2022-06-19 22:50:00|10457.6|10451.6|10458.9|10452.9|10461.1|10455.1|10457.6|10451.6|0
1655679300000|2022-06-19 22:55:00|10459.3|10453.3|10461.3|10455.3|10461.5|10455.5|10458|10452|0
1655679600000|2022-06-19 23:00:00|10461.1|10455.1|10457.8|10451.8|10461.5|10455.5|10457.4|10451.4|0
1655679900000|2022-06-19 23:05:00|10457.7|10451.7|10456.7|10450.7|10459.2|10453.2|10454.5|10448.5|0
1655680200000|2022-06-19 23:10:00|10456.6|10450.6|10455.2|10449.2|10457.9|10451.9|10454.3|10448.3|0
1655680500000|2022-06-19 23:15:00|10455|10449|10455.4|10449.4|10455.9|10449.9|10451.7|10445.7|0
1655680800000|2022-06-19 23:20:00|10455.2|10449.2|10455.9|10449.9|10456.5|10450.5|10452.8|10446.8|0
1655681100000|2022-06-19 23:25:00|10455.7|10449.7|10459.2|10453.2|10460.8|10454.8|10455.7|10449.7|0
1655681400000|2022-06-19 23:30:00|10459|10453|10459.2|10453.2|10460.3|10454.3|10456.3|10450.3|0
1655681700000|2022-06-19 23:35:00|10459.4|10453.4|10457|10451|10461|10455|10455.6|10449.6|0
1655682000000|2022-06-19 23:40:00|10456.8|10450.8|10458.3|10452.3|10459.6|10453.6|10456.5|10450.5|0
1655682300000|2022-06-19 23:45:00|10458.7|10452.7|10463.6|10457.6|10464|10458|10458.1|10452.1|0
1655682600000|2022-06-19 23:50:00|10463.8|10457.8|10466.7|10460.7|10468.5|10462.5|10463.8|10457.8|0
1655682900000|2022-06-19 23:55:00|10467.1|10461.1|10465.2|10459.2|10467.4|10461.4|10463.8|10457.8|0
1655683200000|2022-06-20 00:00:00|10464.9|10458.9|10449|10443|10465.8|10459.8|10449|10443|0
1655683500000|2022-06-20 00:05:00|10448.6|10442.6|10449|10443|10452.1|10446.1|10445|10439|0
1655683800000|2022-06-20 00:10:00|10449.2|10443.2|10438.9|10432.9|10449.2|10443.2|10436.2|10430.2|0
1655684100000|2022-06-20 00:15:00|10439.1|10433.1|10434.2|10428.2|10439.1|10433.1|10419.8|10413.8|0
1655684400000|2022-06-20 00:20:00|10433.3|10427.3|10437|10431|10437.9|10431.9|10427|10421|0
1655684700000|2022-06-20 00:25:00|10437.9|10431.9|10434.4|10428.4|10443.3|10437.3|10434.4|10428.4|0
1655685000000|2022-06-20 00:30:00|10432.6|10426.6|10441.6|10435.6|10441.6|10435.6|10432.6|10426.6|0
1655685300000|2022-06-20 00:35:00|10440.7|10434.7|10439.9|10433.9|10443.4|10437.4|10438.9|10432.9|0
1655685600000|2022-06-20 00:40:00|10439.8|10433.8|10441.7|10435.7|10445.2|10439.2|10438|10432|0
1655685900000|2022-06-20 00:45:00|10441.6|10435.6|10439.9|10433.9|10443.5|10437.5|10438|10432|0
1655686200000|2022-06-20 00:50:00|10440.8|10434.8|10436.2|10430.2|10441.7|10435.7|10436.2|10430.2|0
1655686500000|2022-06-20 00:55:00|10435.3|10429.3|10425.2|10419.2|10439.8|10433.8|10423.4|10417.4|0
1655686800000|2022-06-20 01:00:00|10424.3|10418.3|10427.2|10421.2|10428|10422|10421.7|10415.7|0
1655687100000|2022-06-20 01:05:00|10427.1|10421.1|10425.4|10419.4|10427.1|10421.1|10421.7|10415.7|0
1655687400000|2022-06-20 01:10:00|10425.3|10419.3|10423.6|10417.6|10425.4|10419.4|10419.9|10413.9|0
1655687700000|2022-06-20 01:15:00|10421.8|10415.8|10409|10403|10421.8|10415.8|10408.9|10402.9|0
1655688000000|2022-06-20 01:20:00|10408.9|10402.9|10405.3|10399.3|10410.8|10404.8|10403.5|10397.5|0
1655688300000|2022-06-20 01:25:00|10403.6|10397.6|10401.7|10395.7|10408.1|10402.1|10399.8|10393.8|0
1655688600000|2022-06-20 01:30:00|10401.6|10395.6|10385.2|10379.2|10401.6|10395.6|10385.1|10379.1|0
1655688900000|2022-06-20 01:35:00|10385.1|10379.1|10382.5|10376.5|10392.4|10386.4|10379.8|10373.8|0
1655689200000|2022-06-20 01:40:00|10383.3|10377.3|10388.9|10382.9|10390.6|10384.6|10379.7|10373.7|0
1655689500000|2022-06-20 01:45:00|10389|10383|10392.4|10386.4|10396.2|10390.2|10389|10383|0
1655689800000|2022-06-20 01:50:00|10394.2|10388.2|10383.3|10377.3|10394.2|10388.2|10377.8|10371.8|0
1655690100000|2022-06-20 01:55:00|10383.2|10377.2|10381.8|10375.8|10386.9|10380.9|10377.9|10371.9|0
1655690400000|2022-06-20 02:00:00|10383.5|10377.5|10389|10383|10390.8|10384.8|10381.8|10375.8|0
1655690700000|2022-06-20 02:05:00|10388.9|10382.9|10396.3|10390.3|10396.3|10390.3|10387.1|10381.1|0
1655691000000|2022-06-20 02:10:00|10396.2|10390.2|10394.4|10388.4|10398.1|10392.1|10392.6|10386.6|0
1655691300000|2022-06-20 02:15:00|10392.7|10386.7|10390.8|10384.8|10394.5|10388.5|10389|10383|0
1655691600000|2022-06-20 02:20:00|10389|10383|10389|10383|10392.6|10386.6|10385.4|10379.4|0
1655691900000|2022-06-20 02:25:00|10387.2|10381.2|10380|10374|10387.2|10381.2|10378.1|10372.1|0
1655692200000|2022-06-20 02:30:00|10379.9|10373.9|10394.5|10388.5|10394.5|10388.5|10379.9|10373.9|0
1655692500000|2022-06-20 02:35:00|10394.4|10388.4|10398.1|10392.1|10398.1|10392.1|10392.6|10386.6|0
1655692800000|2022-06-20 02:40:00|10396.3|10390.3|10405.5|10399.5|10405.5|10399.5|10394.5|10388.5|0
1655693100000|2022-06-20 02:45:00|10406.4|10400.4|10402.7|10396.7|10407.3|10401.3|10400|10394|0
1655693400000|2022-06-20 02:50:00|10403.6|10397.6|10405.5|10399.5|10409.2|10403.2|10401.8|10395.8|0
1655693700000|2022-06-20 02:55:00|10404.6|10398.6|10405.5|10399.5|10409.1|10403.1|10403.6|10397.6|0
1655694000000|2022-06-20 03:00:00|10406.4|10400.4|10411.9|10405.9|10412.8|10406.8|10405.5|10399.5|0
1655694300000|2022-06-20 03:05:00|10412.8|10406.8|10407.4|10401.4|10412.9|10406.9|10407.4|10401.4|0
1655694600000|2022-06-20 03:10:00|10407.3|10401.3|10412.8|10406.8|10412.8|10406.8|10405.6|10399.6|0
1655694900000|2022-06-20 03:15:00|10411|10405|10407.3|10401.3|10412.8|10406.8|10405.5|10399.5|0
1655695200000|2022-06-20 03:20:00|10406.4|10400.4|10403.7|10397.7|10407.3|10401.3|10402.8|10396.8|0
1655695500000|2022-06-20 03:25:00|10401.9|10395.9|10405.5|10399.5|10405.6|10399.6|10401|10395|0
1655695800000|2022-06-20 03:30:00|10403.7|10397.7|10411|10405|10412.8|10406.8|10403.7|10397.7|0
1655696100000|2022-06-20 03:35:00|10411.9|10405.9|10422|10416|10423.8|10417.8|10411|10405|0
1655696400000|2022-06-20 03:40:00|10423.8|10417.8|10418.3|10412.3|10425.6|10419.6|10417.4|10411.4|0
1655696700000|2022-06-20 03:45:00|10418.4|10412.4|10420.1|10414.1|10420.2|10414.2|10416.6|10410.6|0
1655697000000|2022-06-20 03:50:00|10418.3|10412.3|10418.3|10412.3|10420.1|10414.1|10414.7|10408.7|0
1655697300000|2022-06-20 03:55:00|10418.4|10412.4|10420.3|10414.3|10424|10418|10418.3|10412.3|0
1655697600000|2022-06-20 04:00:00|10419.4|10413.4|10415.8|10409.8|10420.3|10414.3|10414.9|10408.9|0
1655697900000|2022-06-20 04:05:00|10416.7|10410.7|10415.8|10409.8|10416.8|10410.8|10414.9|10408.9|0
1655698200000|2022-06-20 04:10:00|10414.9|10408.9|10411.3|10405.3|10415.8|10409.8|10411.2|10405.2|0
1655698500000|2022-06-20 04:15:00|10412.2|10406.2|10414.9|10408.9|10416.8|10410.8|10411.3|10405.3|0
1655698800000|2022-06-20 04:20:00|10415|10409|10415|10409|10416.8|10410.8|10413.2|10407.2|0
1655699100000|2022-06-20 04:25:00|10415.9|10409.9|10414.9|10408.9|10416.8|10410.8|10413.1|10407.1|0
1655699400000|2022-06-20 04:30:00|10415|10409|10414.8|10408.8|10416.8|10410.8|10413.1|10407.1|0
1655699700000|2022-06-20 04:35:00|10413|10407|10416.7|10410.7|10416.7|10410.7|10413|10407|0
1655700000000|2022-06-20 04:40:00|10416.6|10410.6|10414.8|10408.8|10416.6|10410.6|10413|10407|0
1655700300000|2022-06-20 04:45:00|10414.9|10408.9|10411.2|10405.2|10414.9|10408.9|10411.2|10405.2|0
1655700600000|2022-06-20 04:50:00|10413|10407|10404.4|10398.4|10413|10407|10404.4|10398.4|0
1655700900000|2022-06-20 04:55:00|10402.6|10396.6|10397.3|10391.3|10402.6|10396.6|10397.2|10391.2|0
1655701200000|2022-06-20 05:00:00|10397.2|10391.2|10399|10393|10402.7|10396.7|10395.5|10389.5|0
1655701500000|2022-06-20 05:05:00|10397.2|10391.2|10404.5|10398.5|10404.5|10398.5|10397.2|10391.2|0
1655701800000|2022-06-20 05:10:00|10404.4|10398.4|10401.3|10395.3|10404.5|10398.5|10398.6|10392.6|0
1655702100000|2022-06-20 05:15:00|10400.4|10394.4|10397.7|10391.7|10403.1|10397.1|10396.8|10390.8|0
1655702400000|2022-06-20 05:20:00|10396.8|10390.8|10404.8|10398.8|10409.3|10403.3|10394|10388|0
1655702700000|2022-06-20 05:25:00|10405.7|10399.7|10401.2|10395.2|10405.7|10399.7|10400.2|10394.2|0
1655703000000|2022-06-20 05:30:00|10402.1|10396.1|10402|10396|10403.9|10397.9|10400.3|10394.3|0
1655703300000|2022-06-20 05:35:00|10402.1|10396.1|10408.5|10402.5|10408.8|10402.8|10402|10396|0
1655703600000|2022-06-20 05:40:00|10410.2|10404.2|10412.6|10406.6|10413.5|10407.5|10406.3|10400.3|0
1655703900000|2022-06-20 05:45:00|10411.7|10405.7|10413.7|10407.7|10415.5|10409.5|10410.8|10404.8|0
1655704200000|2022-06-20 05:50:00|10412.8|10406.8|10415.5|10409.5|10415.5|10409.5|10411.9|10405.9|0
1655704500000|2022-06-20 05:55:00|10417.3|10411.3|10419.2|10413.2|10422.8|10416.8|10417.3|10411.3|0
1655704800000|2022-06-20 06:00:00|10423.5|10421.5|10427|10425|10430|10428|10414.5|10412.5|74
1655705100000|2022-06-20 06:05:00|10428|10426|10429|10427|10433|10431|10418.5|10416.5|27
1655705400000|2022-06-20 06:10:00|10426|10424|10429.5|10427.5|10430|10428|10418|10416|19
1655705700000|2022-06-20 06:15:00|10430|10428|10440.5|10438.5|10442|10440|10425|10423|67
1655706000000|2022-06-20 06:20:00|10440|10438|10447.5|10445.5|10448.5|10446.5|10439.5|10437.5|22
1655706300000|2022-06-20 06:25:00|10448|10446|10437|10435|10448|10446|10433.5|10431.5|33
1655706600000|2022-06-20 06:30:00|10436.5|10434.5|10444|10442|10444|10442|10435|10433|24
1655706900000|2022-06-20 06:35:00|10444.5|10442.5|10439|10437|10449|10447|10438|10436|25
1655707200000|2022-06-20 06:40:00|10438.5|10436.5|10422|10420|10438.5|10436.5|10418.5|10416.5|38
1655707500000|2022-06-20 06:45:00|10422.5|10420.5|10432|10430|10437|10435|10422.5|10420.5|43
1655707800000|2022-06-20 06:50:00|10431.5|10429.5|10436|10434|10440|10438|10430|10428|11
1655708100000|2022-06-20 06:55:00|10436.5|10434.5|10446.5|10444.5|10446.5|10444.5|10429|10427|78
1655708400000|2022-06-20 07:00:00|10456.5|10454.5|10454.5|10452.5|10460.5|10458.5|10440|10438|576
1655708700000|2022-06-20 07:05:00|10455|10453|10435.5|10433.5|10462.5|10460.5|10435.5|10433.5|260
1655709000000|2022-06-20 07:10:00|10435|10433|10428.5|10426.5|10440|10438|10420.5|10418.5|537
1655709300000|2022-06-20 07:15:00|10429.5|10427.5|10403.5|10401.5|10431.5|10429.5|10392.5|10390.5|266
1655709600000|2022-06-20 07:20:00|10403|10401|10424.5|10422.5|10427|10425|10398.5|10396.5|268
1655709900000|2022-06-20 07:25:00|10424|10422|10429|10427|10435.5|10433.5|10419.5|10417.5|197
1655710200000|2022-06-20 07:30:00|10429.5|10427.5|10426|10424|10437.5|10435.5|10414.5|10412.5|314
1655710500000|2022-06-20 07:35:00|10424.5|10422.5|10424.5|10422.5|10429.5|10427.5|10419|10417|254
1655710800000|2022-06-20 07:40:00|10423.1|10421.1|10425.1|10423.1|10428.6|10426.6|10417.6|10415.6|166
1655711100000|2022-06-20 07:45:00|10426.1|10424.1|10421.1|10419.1|10431.6|10429.6|10418.6|10416.6|153
1655711400000|2022-06-20 07:50:00|10421.6|10419.6|10433.1|10431.1|10436.6|10434.6|10421.6|10419.6|146
1655711700000|2022-06-20 07:55:00|10432.6|10430.6|10432.1|10430.1|10443.6|10441.6|10428.1|10426.1|144
1655712000000|2022-06-20 08:00:00|10432.6|10430.6|10434.6|10432.6|10435.6|10433.6|10424.6|10422.6|181
1655712300000|2022-06-20 08:05:00|10434.1|10432.1|10439.1|10437.1|10448.1|10446.1|10431.1|10429.1|249
1655712600000|2022-06-20 08:10:00|10439.6|10437.6|10436.1|10434.1|10442.6|10440.6|10429.6|10427.6|173
1655712900000|2022-06-20 08:15:00|10437.1|10435.1|10432.1|10430.1|10439.1|10437.1|10428.1|10426.1|186
1655713200000|2022-06-20 08:20:00|10432.6|10430.6|10430.1|10428.1|10435.1|10433.1|10417.6|10415.6|338
1655713500000|2022-06-20 08:25:00|10429.1|10427.1|10423.1|10421.1|10430.1|10428.1|10420.1|10418.1|102
1655713800000|2022-06-20 08:30:00|10422.6|10420.6|10429.1|10427.1|10431.1|10429.1|10416.1|10414.1|134
1655714100000|2022-06-20 08:35:00|10428.6|10426.6|10430.1|10428.1|10433.1|10431.1|10422.1|10420.1|181
1655714400000|2022-06-20 08:40:00|10430.6|10428.6|10432.1|10430.1|10438.1|10436.1|10429.1|10427.1|125
1655714700000|2022-06-20 08:45:00|10431.6|10429.6|10449.1|10447.1|10449.1|10447.1|10431.1|10429.1|88
1655715000000|2022-06-20 08:50:00|10448.6|10446.6|10438.1|10436.1|10452.1|10450.1|10438.1|10436.1|102
1655715300000|2022-06-20 08:55:00|10438.6|10436.6|10448.1|10446.1|10450.1|10448.1|10431.1|10429.1|211
1655715600000|2022-06-20 09:00:00|10447.6|10445.6|10429.6|10427.6|10447.6|10445.6|10428.1|10426.1|167
1655715900000|2022-06-20 09:05:00|10430.1|10428.1|10425.1|10423.1|10430.1|10428.1|10420.1|10418.1|163
1655716200000|2022-06-20 09:10:00|10425.6|10423.6|10418.1|10416.1|10427.1|10425.1|10409.1|10407.1|228
1655716500000|2022-06-20 09:15:00|10417.6|10415.6|10439.1|10437.1|10439.6|10437.6|10417.1|10415.1|200
1655716800000|2022-06-20 09:20:00|10439.6|10437.6|10440.1|10438.1|10444.1|10442.1|10433.1|10431.1|162
1655717100000|2022-06-20 09:25:00|10441.1|10439.1|10437.1|10435.1|10448.6|10446.6|10436.1|10434.1|144
1655717400000|2022-06-20 09:30:00|10436.6|10434.6|10424.1|10422.1|10443.1|10441.1|10421.1|10419.1|308
1655717700000|2022-06-20 09:35:00|10423.6|10421.6|10414.1|10412.1|10423.6|10421.6|10414.1|10412.1|189
1655718000000|2022-06-20 09:40:00|10413.1|10411.1|10415.1|10413.1|10423.1|10421.1|10413.1|10411.1|87
1655718300000|2022-06-20 09:45:00|10415.6|10413.6|10421.1|10419.1|10423.1|10421.1|10414.1|10412.1|105
1655718600000|2022-06-20 09:50:00|10420.1|10418.1|10415.1|10413.1|10420.1|10418.1|10414.6|10412.6|102
1655718900000|2022-06-20 09:55:00|10416.1|10414.1|10428.1|10426.1|10428.6|10426.6|10416.1|10414.1|85
1655719200000|2022-06-20 10:00:00|10429.1|10427.1|10433.1|10431.1|10439.6|10437.6|10428.6|10426.6|81
1655719500000|2022-06-20 10:05:00|10433.6|10431.6|10445.1|10443.1|10447.6|10445.6|10433.6|10431.6|105
1655719800000|2022-06-20 10:10:00|10445.6|10443.6|10447.1|10445.1|10448.1|10446.1|10442.6|10440.6|68
1655720100000|2022-06-20 10:15:00|10446.6|10444.6|10447.6|10445.6|10450.1|10448.1|10441.1|10439.1|92
1655720400000|2022-06-20 10:20:00|10447.1|10445.1|10449.6|10447.6|10452.1|10450.1|10444.1|10442.1|157
1655720700000|2022-06-20 10:25:00|10450.1|10448.1|10445.1|10443.1|10451.1|10449.1|10444.6|10442.6|86
1655721000000|2022-06-20 10:30:00|10444.6|10442.6|10450.1|10448.1|10450.1|10448.1|10443.6|10441.6|145
1655721300000|2022-06-20 10:35:00|10448.1|10446.1|10447.1|10445.1|10450.1|10448.1|10443.6|10441.6|108
1655721600000|2022-06-20 10:40:00|10446.6|10444.6|10440.1|10438.1|10448.1|10446.1|10439.1|10437.1|112
1655721900000|2022-06-20 10:45:00|10440.6|10438.6|10442.6|10440.6|10445.1|10443.1|10439.6|10437.6|199
1655722200000|2022-06-20 10:50:00|10443.1|10441.1|10447.6|10445.6|10448.6|10446.6|10443.1|10441.1|51
1655722500000|2022-06-20 10:55:00|10448.1|10446.1|10439.6|10437.6|10448.6|10446.6|10439.6|10437.6|82
1655722800000|2022-06-20 11:00:00|10440.1|10438.1|10436.1|10434.1|10446.1|10444.1|10436.1|10434.1|96
1655723100000|2022-06-20 11:05:00|10436.6|10434.6|10433.6|10431.6|10437.6|10435.6|10431.1|10429.1|107
1655723400000|2022-06-20 11:10:00|10433.1|10431.1|10437.1|10435.1|10440.6|10438.6|10431.1|10429.1|78
1655723700000|2022-06-20 11:15:00|10437.6|10435.6|10440.6|10438.6|10442.1|10440.1|10436.6|10434.6|44
1655724000000|2022-06-20 11:20:00|10441.1|10439.1|10435.6|10433.6|10441.1|10439.1|10434.6|10432.6|46
1655724300000|2022-06-20 11:25:00|10436.1|10434.1|10439.1|10437.1|10441.1|10439.1|10435.6|10433.6|144
1655724600000|2022-06-20 11:30:00|10438.6|10436.6|10445.6|10443.6|10446.1|10444.1|10438.1|10436.1|41
1655724900000|2022-06-20 11:35:00|10446.1|10444.1|10442.1|10440.1|10448.1|10446.1|10441.1|10439.1|71
1655725200000|2022-06-20 11:40:00|10441.9|10439.9|10450.9|10448.9|10450.9|10448.9|10440.4|10438.4|72
1655725500000|2022-06-20 11:45:00|10451.4|10449.4|10451.9|10449.9|10452.9|10450.9|10448.9|10446.9|84
1655725800000|2022-06-20 11:50:00|10451.4|10449.4|10453.9|10451.9|10453.9|10451.9|10448.9|10446.9|145
1655726100000|2022-06-20 11:55:00|10454.4|10452.4|10452.9|10450.9|10454.4|10452.4|10451.4|10449.4|136
1655726400000|2022-06-20 12:00:00|10452.4|10450.4|10447.9|10445.9|10452.9|10450.9|10444.4|10442.4|267
1655726700000|2022-06-20 12:05:00|10447.4|10445.4|10456.9|10454.9|10458.9|10456.9|10446.9|10444.9|160
1655727000000|2022-06-20 12:10:00|10457.4|10455.4|10457.9|10455.9|10462.9|10460.9|10457.4|10455.4|183
1655727300000|2022-06-20 12:15:00|10457.4|10455.4|10450.4|10448.4|10459.9|10457.9|10448.4|10446.4|85
1655727600000|2022-06-20 12:20:00|10449.9|10447.9|10456.9|10454.9|10457.4|10455.4|10447.4|10445.4|103
1655727900000|2022-06-20 12:25:00|10456.4|10454.4|10458.9|10456.9|10459.4|10457.4|10451.9|10449.9|118
1655728200000|2022-06-20 12:30:00|10458.4|10456.4|10450.9|10448.9|10459.9|10457.9|10449.9|10447.9|117
1655728500000|2022-06-20 12:35:00|10449.9|10447.9|10447.9|10445.9|10449.9|10447.9|10443.9|10441.9|115
1655728800000|2022-06-20 12:40:00|10448.4|10446.4|10459.9|10457.9|10461.9|10459.9|10448.4|10446.4|42
1655729100000|2022-06-20 12:45:00|10460.4|10458.4|10461.4|10459.4|10462.4|10460.4|10456.9|10454.9|105
1655729400000|2022-06-20 12:50:00|10461.9|10459.9|10451.9|10449.9|10462.4|10460.4|10451.9|10449.9|83
1655729700000|2022-06-20 12:55:00|10452.4|10450.4|10454.4|10452.4|10460.4|10458.4|10451.9|10449.9|191
1655730000000|2022-06-20 13:00:00|10454.9|10452.9|10456.9|10454.9|10457.9|10455.9|10449.9|10447.9|120
1655730300000|2022-06-20 13:05:00|10456.4|10454.4|10463.9|10461.9|10467.4|10465.4|10455.9|10453.9|235
1655730600000|2022-06-20 13:10:00|10463.4|10461.4|10459.9|10457.9|10463.9|10461.9|10459.9|10457.9|74
1655730900000|2022-06-20 13:15:00|10459.4|10457.4|10459.4|10457.4|10460.4|10458.4|10457.9|10455.9|38
1655731200000|2022-06-20 13:20:00|10458.9|10456.9|10438.4|10436.4|10458.9|10456.9|10437.9|10435.9|132
1655731500000|2022-06-20 13:25:00|10438.9|10436.9|10442.9|10440.9|10443.9|10441.9|10435.9|10433.9|157
1655731800000|2022-06-20 13:30:00|10442.4|10440.4|10443.9|10441.9|10447.9|10445.9|10433.4|10431.4|203
1655732100000|2022-06-20 13:35:00|10444.4|10442.4|10450.9|10448.9|10452.9|10450.9|10443.9|10441.9|61
1655732400000|2022-06-20 13:40:00|10451.4|10449.4|10443.9|10441.9|10451.4|10449.4|10439.9|10437.9|111
1655732700000|2022-06-20 13:45:00|10443.4|10441.4|10433.9|10431.9|10444.4|10442.4|10433.9|10431.9|147
1655733000000|2022-06-20 13:50:00|10434.4|10432.4|10445.9|10443.9|10445.9|10443.9|10431.9|10429.9|137
1655733300000|2022-06-20 13:55:00|10445.4|10443.4|10447.9|10445.9|10449.9|10447.9|10443.4|10441.4|73
1655733600000|2022-06-20 14:00:00|10447.4|10445.4|10440.9|10438.9|10447.4|10445.4|10436.9|10434.9|152
1655733900000|2022-06-20 14:05:00|10440.4|10438.4|10439.4|10437.4|10443.4|10441.4|10436.4|10434.4|96
1655734200000|2022-06-20 14:10:00|10438.7|10436.7|10445.2|10443.2|10445.7|10443.7|10437.7|10435.7|162
1655734500000|2022-06-20 14:15:00|10444.7|10442.7|10445.7|10443.7|10447.7|10445.7|10441.2|10439.2|334
1655734800000|2022-06-20 14:20:00|10446.2|10444.2|10450.2|10448.2|10452.2|10450.2|10446.2|10444.2|74
1655735100000|2022-06-20 14:25:00|10450.7|10448.7|10457.2|10455.2|10458.2|10456.2|10450.2|10448.2|100
1655735400000|2022-06-20 14:30:00|10456.7|10454.7|10456.2|10454.2|10461.2|10459.2|10455.7|10453.7|138
1655735700000|2022-06-20 14:35:00|10455.7|10453.7|10452.2|10450.2|10457.2|10455.2|10451.7|10449.7|404
1655736000000|2022-06-20 14:40:00|10453.2|10451.2|10459.2|10457.2|10461.2|10459.2|10453.2|10451.2|78
1655736300000|2022-06-20 14:45:00|10458.7|10456.7|10452.2|10450.2|10461.7|10459.7|10452.2|10450.2|125
1655736600000|2022-06-20 14:50:00|10452.7|10450.7|10455.2|10453.2|10457.2|10455.2|10450.2|10448.2|115
1655736900000|2022-06-20 14:55:00|10454.2|10452.2|10458.2|10456.2|10459.7|10457.7|10452.2|10450.2|189
1655737200000|2022-06-20 15:00:00|10457.7|10455.7|10466.2|10464.2|10468.2|10466.2|10456.7|10454.7|124
1655737500000|2022-06-20 15:05:00|10466.7|10464.7|10462.2|10460.2|10466.7|10464.7|10460.2|10458.2|169
1655737800000|2022-06-20 15:10:00|10462.7|10460.7|10469.2|10467.2|10470.2|10468.2|10462.7|10460.7|223
1655738100000|2022-06-20 15:15:00|10468.2|10466.2|10472.2|10470.2|10473.7|10471.7|10467.7|10465.7|514
1655738400000|2022-06-20 15:20:00|10472.7|10470.7|10480.2|10478.2|10480.7|10478.7|10472.7|10470.7|298
1655738700000|2022-06-20 15:25:00|10480.7|10478.7|10485.7|10483.7|10487.2|10485.2|10475.2|10473.2|894
1655739000000|2022-06-20 15:30:00|10487.2|10485.2|10490.7|10488.7|10492.7|10490.7|10484.2|10482.2|598
1655739300000|2022-06-20 15:35:00|10490.2|10488.2|10503.2|10501.2|10503.7|10501.7|10490.2|10488.2|167
1655739600000|2022-06-20 15:40:00|10503.7|10501.7|10499.2|10497.2|10503.7|10501.7|10495.7|10493.7|98
1655739900000|2022-06-20 15:45:00|10499.7|10497.7|10508.2|10506.2|10508.7|10506.7|10495.7|10493.7|91
1655740200000|2022-06-20 15:50:00|10508.7|10506.7|10512.2|10510.2|10512.7|10510.7|10506.2|10504.2|62
1655740500000|2022-06-20 15:55:00|10509.7|10507.7|10516.7|10514.7|10517.2|10515.2|10509.7|10507.7|208
1655740800000|2022-06-20 16:00:00|10517.2|10515.2|10517.7|10515.7|10517.7|10515.7|10511.2|10509.2|65
1655741100000|2022-06-20 16:05:00|10517.2|10515.2|10516.7|10514.7|10519.7|10517.7|10513.2|10511.2|115
1655741400000|2022-06-20 16:10:00|10516.2|10514.2|10512.2|10510.2|10516.7|10514.7|10511.7|10509.7|28
1655741700000|2022-06-20 16:15:00|10512.7|10510.7|10511.2|10509.2|10513.7|10511.7|10508.2|10506.2|52
1655742000000|2022-06-20 16:20:00|10510.7|10508.7|10511.2|10509.2|10512.2|10510.2|10508.2|10506.2|6
1655742300000|2022-06-20 16:25:00|10510.7|10508.7|10509.7|10507.7|10511.7|10509.7|10507.7|10505.7|2
1655742600000|2022-06-20 16:30:00|10509.2|10507.2|10507.7|10505.7|10511.2|10509.2|10507.7|10505.7|9
1655742900000|2022-06-20 16:35:00|10508.2|10506.2|10501.7|10499.7|10508.7|10506.7|10499.7|10497.7|34
1655743200000|2022-06-20 16:40:00|10501.2|10499.2|10501.2|10499.2|10502.7|10500.7|10501.2|10499.2|5
1655743500000|2022-06-20 16:45:00|10501.7|10499.7|10505.2|10503.2|10505.7|10503.7|10498.2|10496.2|65
1655743800000|2022-06-20 16:50:00|10505.7|10503.7|10508.2|10506.2|10509.2|10507.2|10503.2|10501.2|31
1655744100000|2022-06-20 16:55:00|10508.7|10506.7|10509.2|10507.2|10510.2|10508.2|10507.7|10505.7|26
1655744400000|2022-06-20 17:00:00|10508.7|10506.7|10502.2|10500.2|10508.7|10506.7|10501.7|10499.7|2
1655744700000|2022-06-20 17:05:00|10501.2|10499.2|10499.7|10497.7|10501.2|10499.2|10498.7|10496.7|2
1655745000000|2022-06-20 17:10:00|10499.2|10497.2|10495.2|10493.2|10499.7|10497.7|10492.7|10490.7|29
1655745300000|2022-06-20 17:15:00|10494.7|10492.7|10493.7|10491.7|10494.7|10492.7|10493.7|10491.7|7
1655745600000|2022-06-20 17:20:00|10494.7|10492.7|10498.2|10496.2|10499.7|10497.7|10494.2|10492.2|14
1655745900000|2022-06-20 17:25:00|10498.7|10496.7|10498.7|10496.7|10498.7|10496.7|10497.2|10495.2|1
1655746200000|2022-06-20 17:30:00|10498.2|10496.2|10498.2|10496.2|10501.2|10499.2|10497.2|10495.2|2
1655746500000|2022-06-20 17:35:00|10498.7|10496.7|10501.7|10499.7|10501.7|10499.7|10498.2|10496.2|1
1655746800000|2022-06-20 17:40:00|10501.2|10499.2|10501.7|10499.7|10501.7|10499.7|10499.7|10497.7|1
1655747100000|2022-06-20 17:45:00|10501.2|10499.2|10502.2|10500.2|10503.7|10501.7|10500.2|10498.2|1
1655747400000|2022-06-20 17:50:00|10501.7|10499.7|10502.7|10500.7|10503.2|10501.2|10500.2|10498.2|1
1655747700000|2022-06-20 17:55:00|10503.2|10501.2|10502.7|10500.7|10503.2|10501.2|10501.2|10499.2|4
1655748000000|2022-06-20 18:00:00|10503.2|10501.2|10502.2|10500.2|10505.7|10503.7|10502.2|10500.2|3
1655748300000|2022-06-20 18:05:00|10502.7|10500.7|10502.2|10500.2|10503.7|10501.7|10502.2|10500.2|0
1655748600000|2022-06-20 18:10:00|10502.7|10500.7|10502.2|10500.2|10503.2|10501.2|10502.2|10500.2|0
1655748900000|2022-06-20 18:15:00|10504.2|10502.2|10503.2|10501.2|10504.2|10502.2|10503.2|10501.2|0
1655749200000|2022-06-20 18:20:00|10503.7|10501.7|10502.2|10500.2|10503.7|10501.7|10502.2|10500.2|0
1655749500000|2022-06-20 18:25:00|10502.7|10500.7|10499.2|10497.2|10502.7|10500.7|10499.2|10497.2|2
1655749800000|2022-06-20 18:30:00|10499.7|10497.7|10502.7|10500.7|10504.7|10502.7|10499.7|10497.7|2
1655750100000|2022-06-20 18:35:00|10502.2|10500.2|10503.2|10501.2|10504.7|10502.7|10502.2|10500.2|0
1655750400000|2022-06-20 18:40:00|10502.7|10500.7|10505.7|10503.7|10505.7|10503.7|10501.2|10499.2|3
1655750700000|2022-06-20 18:45:00|10506.7|10504.7|10508.7|10506.7|10509.7|10507.7|10503.7|10501.7|16
1655751000000|2022-06-20 18:50:00|10507.2|10505.2|10505.7|10503.7|10507.2|10505.2|10505.2|10503.2|3
1655751300000|2022-06-20 18:55:00|10505.2|10503.2|10499.7|10497.7|10505.2|10503.2|10499.7|10497.7|0
1655751900000|2022-06-20 19:05:00|10499.2|10497.2|10499.2|10497.2|10499.2|10497.2|10499.2|10497.2|0
1655752200000|2022-06-20 19:10:00|10498.2|10496.2|10499.2|10497.2|10499.7|10497.7|10497.7|10495.7|1
1655752800000|2022-06-20 19:20:00|10500.2|10498.2|10502.7|10500.7|10503.7|10501.7|10500.2|10498.2|6
1655753100000|2022-06-20 19:25:00|10502.2|10500.2|10501.7|10499.7|10503.7|10501.7|10501.2|10499.2|2
1655753400000|2022-06-20 19:30:00|10502.2|10500.2|10502.7|10500.7|10502.7|10500.7|10500.7|10498.7|0
1655753700000|2022-06-20 19:35:00|10503.2|10501.2|10503.7|10501.7|10503.7|10501.7|10503.2|10501.2|0
1655754000000|2022-06-20 19:40:00|10504.2|10502.2|10506.7|10504.7|10507.7|10505.7|10504.2|10502.2|0
1655754300000|2022-06-20 19:45:00|10506.2|10504.2|10503.7|10501.7|10507.2|10505.2|10503.7|10501.7|2
1655754600000|2022-06-20 19:50:00|10504.2|10502.2|10509.7|10507.7|10509.7|10507.7|10504.2|10502.2|16
1655754900000|2022-06-20 19:55:00|10508.7|10506.7|10506.6|10500.6|10508.7|10506.7|10502.7|10500.6|5
1655755200000|2022-06-20 20:00:00|10505.2|10499.2|10505.2|10499.2|10505.2|10499.2|10505.2|10499.2|0
1655755500000|2022-06-20 20:05:00|10505.6|10499.6|10505.2|10499.2|10505.6|10499.6|10505.2|10499.2|0
1655757000000|2022-06-20 20:30:00|10505.6|10499.6|10505.6|10499.6|10505.6|10499.6|10505.6|10499.6|0
1655758500000|2022-06-20 20:55:00|10504.9|10498.9|10503.2|10497.2|10504.9|10498.9|10503.2|10497.2|0
1655761200000|2022-06-20 21:40:00|10502.9|10496.9|10502.5|10496.5|10502.9|10496.9|10502.5|10496.5|0
1655762400000|2022-06-20 22:00:00|10502.4|10496.4|10498.8|10492.8|10504.5|10498.5|10497.2|10491.2|0
1655762700000|2022-06-20 22:05:00|10498.3|10492.3|10499.8|10493.8|10502.3|10496.3|10496.5|10490.5|0
1655763000000|2022-06-20 22:10:00|10499.7|10493.7|10500.3|10494.3|10501.8|10495.8|10499.6|10493.6|0
1655763300000|2022-06-20 22:15:00|10500.5|10494.5|10498.5|10492.5|10501.8|10495.8|10496.8|10490.8|0
1655763600000|2022-06-20 22:20:00|10499|10493|10498.1|10492.1|10500.3|10494.3|10497.6|10491.6|0
1655763900000|2022-06-20 22:25:00|10498.3|10492.3|10499.6|10493.6|10500.3|10494.3|10498.1|10492.1|0
1655764200000|2022-06-20 22:30:00|10499.4|10493.4|10499.2|10493.2|10500.3|10494.3|10498.1|10492.1|0
1655764500000|2022-06-20 22:35:00|10499.6|10493.6|10498.1|10492.1|10499.9|10493.9|10496.5|10490.5|0
1655764800000|2022-06-20 22:40:00|10498.3|10492.3|10499|10493|10499.9|10493.9|10498.1|10492.1|0
1655765100000|2022-06-20 22:45:00|10498.8|10492.8|10497.7|10491.7|10499.6|10493.6|10497.6|10491.6|0
1655765400000|2022-06-20 22:50:00|10497.8|10491.8|10498.8|10492.8|10498.8|10492.8|10497.6|10491.6|0
1655765700000|2022-06-20 22:55:00|10499|10493|10502.9|10496.9|10504.1|10498.1|10499|10493|0
1655766000000|2022-06-20 23:00:00|10502.7|10496.7|10502.7|10496.7|10503.8|10497.8|10501.8|10495.8|0
1655766300000|2022-06-20 23:05:00|10502.3|10496.3|10503|10497|10505.3|10499.3|10501.8|10495.8|0
1655766600000|2022-06-20 23:10:00|10502.9|10496.9|10501|10495|10503.2|10497.2|10498.1|10492.1|0
1655766900000|2022-06-20 23:15:00|10500.9|10494.9|10498.5|10492.5|10500.9|10494.9|10498.5|10492.5|0
1655767200000|2022-06-20 23:20:00|10498.3|10492.3|10499.2|10493.2|10500.3|10494.3|10498.3|10492.3|0
1655767500000|2022-06-20 23:25:00|10499|10493|10496.1|10490.1|10500.3|10494.3|10494.3|10488.3|0
1655767800000|2022-06-20 23:30:00|10496.5|10490.5|10495.9|10489.9|10498.1|10492.1|10495|10489|0
1655768100000|2022-06-20 23:35:00|10495.7|10489.7|10498.1|10492.1|10498.1|10492.1|10495.7|10489.7|0
1655768400000|2022-06-20 23:40:00|10498.3|10492.3|10504.2|10498.2|10504.2|10498.2|10498.3|10492.3|0
1655768700000|2022-06-20 23:45:00|10504.5|10498.5|10509.5|10503.5|10511.1|10505.1|10504.5|10498.5|0
1655769000000|2022-06-20 23:50:00|10509.8|10503.8|10508.4|10502.4|10511.5|10505.5|10507.6|10501.6|0
1655769300000|2022-06-20 23:55:00|10508.3|10502.3|10503.8|10497.8|10508.7|10502.7|10502.7|10496.7|0
1655769600000|2022-06-21 00:00:00|10503.4|10497.4|10503.8|10497.8|10504.9|10498.9|10497.4|10491.4|0
1655769900000|2022-06-21 00:05:00|10504.2|10498.2|10503.4|10497.4|10505.1|10499.1|10500.9|10494.9|0
1655770200000|2022-06-21 00:10:00|10503.1|10497.1|10501|10495|10503.8|10497.8|10498.5|10492.5|0
1655770500000|2022-06-21 00:15:00|10500.9|10494.9|10501.3|10495.3|10505|10499|10496.9|10490.9|0
1655770800000|2022-06-21 00:20:00|10499.6|10493.6|10506.7|10500.7|10507.7|10501.7|10497.7|10491.7|0
1655771100000|2022-06-21 00:25:00|10505|10499|10506.8|10500.8|10508.6|10502.6|10503.2|10497.2|0
1655771400000|2022-06-21 00:30:00|10507.7|10501.7|10510.4|10504.4|10512.2|10506.2|10506.8|10500.8|0
1655771700000|2022-06-21 00:35:00|10508.6|10502.6|10506.8|10500.8|10510.4|10504.4|10506.8|10500.8|0
1655772000000|2022-06-21 00:40:00|10506.9|10500.9|10503.2|10497.2|10508.7|10502.7|10503.2|10497.2|0
1655772300000|2022-06-21 00:45:00|10504.1|10498.1|10508.6|10502.6|10508.6|10502.6|10503.2|10497.2|0
1655772600000|2022-06-21 00:50:00|10507.7|10501.7|10512.3|10506.3|10514.1|10508.1|10506.8|10500.8|0
1655772900000|2022-06-21 00:55:00|10514.1|10508.1|10514.2|10508.2|10519.7|10513.7|10514.1|10508.1|0
1655773200000|2022-06-21 01:00:00|10515.1|10509.1|10514.1|10508.1|10517.8|10511.8|10512.3|10506.3|0
1655773500000|2022-06-21 01:05:00|10515|10509|10512.3|10506.3|10515.9|10509.9|10512.2|10506.2|0
1655773800000|2022-06-21 01:10:00|10510.5|10504.5|10512.3|10506.3|10512.3|10506.3|10510.5|10504.5|0
1655774100000|2022-06-21 01:15:00|10512.4|10506.4|10512.3|10506.3|10515|10509|10510.5|10504.5|0
1655774400000|2022-06-21 01:20:00|10514.1|10508.1|10512.3|10506.3|10516|10510|10512.3|10506.3|0
1655774700000|2022-06-21 01:25:00|10513.2|10507.2|10508.7|10502.7|10513.2|10507.2|10508.7|10502.7|0
1655775000000|2022-06-21 01:30:00|10508.6|10502.6|10510.6|10504.6|10510.6|10504.6|10505|10499|0
1655775300000|2022-06-21 01:35:00|10509.7|10503.7|10510|10504|10511.8|10505.8|10505.2|10499.2|0
1655775600000|2022-06-21 01:40:00|10508.2|10502.2|10506.4|10500.4|10510|10504|10504.6|10498.6|0
1655775900000|2022-06-21 01:45:00|10505.5|10499.5|10511.8|10505.8|10511.8|10505.8|10504.6|10498.6|0
1655776200000|2022-06-21 01:50:00|10513.6|10507.6|10515.5|10509.5|10515.5|10509.5|10511.8|10505.8|0
1655776500000|2022-06-21 01:55:00|10515.4|10509.4|10519.2|10513.2|10519.2|10513.2|10511.9|10505.9|0
1655776800000|2022-06-21 02:00:00|10519.3|10513.3|10524.6|10518.6|10530|10524|10519.3|10513.3|0
1655777100000|2022-06-21 02:05:00|10524.5|10518.5|10522.8|10516.8|10526.4|10520.4|10521|10515|0
1655777400000|2022-06-21 02:10:00|10521.9|10515.9|10521|10515|10522.8|10516.8|10521|10515|0
1655777700000|2022-06-21 02:15:00|10519.2|10513.2|10521|10515|10522.8|10516.8|10519.2|10513.2|0
1655778000000|2022-06-21 02:20:00|10522.8|10516.8|10521.8|10515.8|10526.4|10520.4|10520.9|10514.9|0
1655778300000|2022-06-21 02:25:00|10522.7|10516.7|10524.5|10518.5|10524.5|10518.5|10520.9|10514.9|0
1655778600000|2022-06-21 02:30:00|10523.6|10517.6|10524.5|10518.5|10526.4|10520.4|10522.7|10516.7|0
1655778900000|2022-06-21 02:35:00|10524.6|10518.6|10527.2|10521.2|10528.2|10522.2|10524.6|10518.6|0
1655779200000|2022-06-21 02:40:00|10528.1|10522.1|10526.3|10520.3|10528.1|10522.1|10524.6|10518.6|0
1655779500000|2022-06-21 02:45:00|10527.2|10521.2|10524.6|10518.6|10528.1|10522.1|10524.5|10518.5|0
1655779800000|2022-06-21 02:50:00|10526.4|10520.4|10526.7|10520.7|10526.7|10520.7|10526.3|10520.3|0
1655780100000|2022-06-21 02:55:00|10526.6|10520.6|10526.7|10520.7|10528.5|10522.5|10526.6|10520.6|0
1655780400000|2022-06-21 03:00:00|10527.6|10521.6|10531.2|10525.2|10531.2|10525.2|10526.7|10520.7|0
1655780700000|2022-06-21 03:05:00|10530.3|10524.3|10530.4|10524.4|10532.2|10526.2|10526.8|10520.8|0
1655781000000|2022-06-21 03:10:00|10528.6|10522.6|10543.2|10537.2|10543.6|10537.6|10528.6|10522.6|0
1655781300000|2022-06-21 03:15:00|10541.4|10535.4|10546.8|10540.8|10546.8|10540.8|10541.4|10535.4|0
1655781600000|2022-06-21 03:20:00|10546.7|10540.7|10546.7|10540.7|10548.5|10542.5|10546.7|10540.7|0
1655781900000|2022-06-21 03:25:00|10546.8|10540.8|10548.5|10542.5|10548.6|10542.6|10546.7|10540.7|0
1655782200000|2022-06-21 03:30:00|10546.8|10540.8|10546.8|10540.8|10546.8|10540.8|10544.9|10538.9|0
1655782500000|2022-06-21 03:35:00|10546.7|10540.7|10546.7|10540.7|10546.8|10540.8|10544.9|10538.9|0
1655782800000|2022-06-21 03:40:00|10545.8|10539.8|10548.5|10542.5|10548.5|10542.5|10545.8|10539.8|0
1655783100000|2022-06-21 03:45:00|10546.7|10540.7|10544.9|10538.9|10546.7|10540.7|10544.9|10538.9|0
1655783400000|2022-06-21 03:50:00|10546.7|10540.7|10544.9|10538.9|10546.7|10540.7|10544.9|10538.9|0
1655783700000|2022-06-21 03:55:00|10543.1|10537.1|10546.6|10540.6|10546.6|10540.6|10543.1|10537.1|0
1655784000000|2022-06-21 04:00:00|10548.4|10542.4|10544.8|10538.8|10548.4|10542.4|10544.8|10538.8|0
1655784300000|2022-06-21 04:05:00|10545.7|10539.7|10540.2|10534.2|10545.7|10539.7|10539.3|10533.3|0
1655784600000|2022-06-21 04:10:00|10541.1|10535.1|10541.1|10535.1|10541.1|10535.1|10539.3|10533.3|0
1655784900000|2022-06-21 04:15:00|10541.2|10535.2|10541.2|10535.2|10542.9|10536.9|10541.1|10535.1|0
1655785200000|2022-06-21 04:20:00|10542|10536|10544.7|10538.7|10544.8|10538.8|10541.2|10535.2|0
1655785500000|2022-06-21 04:25:00|10544.8|10538.8|10542.9|10536.9|10544.8|10538.8|10542.9|10536.9|0
1655785800000|2022-06-21 04:30:00|10543|10537|10544.8|10538.8|10545.6|10539.6|10542.9|10536.9|0
1655786100000|2022-06-21 04:35:00|10546.6|10540.6|10543.6|10537.6|10546.6|10540.6|10543.1|10537.1|0
1655786400000|2022-06-21 04:40:00|10542.7|10536.7|10543.6|10537.6|10545.4|10539.4|10541.8|10535.8|0
1655786700000|2022-06-21 04:45:00|10541.8|10535.8|10543.6|10537.6|10543.6|10537.6|10541.8|10535.8|0
1655787000000|2022-06-21 04:50:00|10545.4|10539.4|10547.2|10541.2|10547.2|10541.2|10543.6|10537.6|0
1655787300000|2022-06-21 04:55:00|10545.4|10539.4|10545.4|10539.4|10547.2|10541.2|10543.6|10537.6|0
1655787600000|2022-06-21 05:00:00|10546.3|10540.3|10547.2|10541.2|10547.2|10541.2|10546.3|10540.3|0
1655787900000|2022-06-21 05:05:00|10547.3|10541.3|10545.6|10539.6|10547.3|10541.3|10542|10536|0
1655788200000|2022-06-21 05:10:00|10545.7|10539.7|10543.8|10537.8|10545.7|10539.7|10542|10536|0
1655788500000|2022-06-21 05:15:00|10544.7|10538.7|10543.8|10537.8|10545.6|10539.6|10543.8|10537.8|0
1655788800000|2022-06-21 05:20:00|10543.9|10537.9|10545.6|10539.6|10547.4|10541.4|10543.8|10537.8|0
1655789100000|2022-06-21 05:25:00|10544.7|10538.7|10545.5|10539.5|10547.3|10541.3|10542|10536|0
1655789400000|2022-06-21 05:30:00|10545.6|10539.6|10541.9|10535.9|10547.4|10541.4|10541.9|10535.9|0
1655789700000|2022-06-21 05:35:00|10542.8|10536.8|10536.5|10530.5|10542.8|10536.8|10536.5|10530.5|0
1655790000000|2022-06-21 05:40:00|10537.4|10531.4|10540|10534|10540|10534|10536.4|10530.4|0
1655790300000|2022-06-21 05:45:00|10538.2|10532.2|10539.5|10533.5|10540.4|10534.4|10537.7|10531.7|0
1655790600000|2022-06-21 05:50:00|10537.7|10531.7|10543.1|10537.1|10543.1|10537.1|10535.9|10529.9|0
1655790900000|2022-06-21 05:55:00|10544.8|10538.8|10544.8|10538.8|10546.6|10540.6|10539.4|10533.4|0
1655791200000|2022-06-21 06:00:00|10543.2|10541.2|10534.2|10532.2|10557.2|10555.2|10533.7|10531.7|70
1655791500000|2022-06-21 06:05:00|10532.7|10530.7|10532.7|10530.7|10540.7|10538.7|10525.2|10523.2|73
1655791800000|2022-06-21 06:10:00|10533.2|10531.2|10520.7|10518.7|10535.2|10533.2|10518.7|10516.7|52
1655792100000|2022-06-21 06:15:00|10521.7|10519.7|10517.7|10515.7|10528.7|10526.7|10517.7|10515.7|44
1655792400000|2022-06-21 06:20:00|10517.2|10515.2|10526.2|10524.2|10526.2|10524.2|10510.7|10508.7|101
1655792700000|2022-06-21 06:25:00|10527.7|10525.7|10526.7|10524.7|10529.7|10527.7|10519.7|10517.7|27
1655793000000|2022-06-21 06:30:00|10526.2|10524.2|10524.2|10522.2|10526.2|10524.2|10518.2|10516.2|30
1655793300000|2022-06-21 06:35:00|10523.7|10521.7|10511.7|10509.7|10523.7|10521.7|10510.2|10508.2|33
1655793600000|2022-06-21 06:40:00|10511.2|10509.2|10519.2|10517.2|10520.7|10518.7|10509.7|10507.7|38
1655793900000|2022-06-21 06:45:00|10518.7|10516.7|10525.7|10523.7|10528.2|10526.2|10516.2|10514.2|18
1655794200000|2022-06-21 06:50:00|10525.2|10523.2|10528.2|10526.2|10529.7|10527.7|10519.2|10517.2|23
1655794500000|2022-06-21 06:55:00|10528.7|10526.7|10544.7|10542.7|10546.7|10544.7|10523.2|10521.2|184
1655794800000|2022-06-21 07:00:00|10542.2|10540.2|10525.2|10523.2|10542.7|10540.7|10511.7|10509.7|1011
1655795100000|2022-06-21 07:05:00|10525.7|10523.7|10535.2|10533.2|10542.7|10540.7|10524.2|10522.2|280
1655795400000|2022-06-21 07:10:00|10535.7|10533.7|10535.7|10533.7|10539.7|10537.7|10530.2|10528.2|333
1655795700000|2022-06-21 07:15:00|10536.2|10534.2|10545.2|10543.2|10550.7|10548.7|10535.7|10533.7|425
1655796000000|2022-06-21 07:20:00|10545.7|10543.7|10545.7|10543.7|10553.7|10551.7|10539.2|10537.2|344
1655796300000|2022-06-21 07:25:00|10545.2|10543.2|10553.2|10551.2|10557.2|10555.2|10541.7|10539.7|218
1655796600000|2022-06-21 07:30:00|10553.7|10551.7|10557.2|10555.2|10563.7|10561.7|10551.7|10549.7|368
1655796900000|2022-06-21 07:35:00|10557.7|10555.7|10567.7|10565.7|10569.7|10567.7|10554.2|10552.2|304
1655797200000|2022-06-21 07:40:00|10568.2|10566.2|10565.9|10563.9|10569.4|10567.4|10561.9|10559.9|176
1655797500000|2022-06-21 07:45:00|10565.4|10563.4|10559.9|10557.9|10568.9|10566.9|10559.9|10557.9|229
1655797800000|2022-06-21 07:50:00|10559.4|10557.4|10569.4|10567.4|10570.4|10568.4|10557.9|10555.9|172
1655798100000|2022-06-21 07:55:00|10569.9|10567.9|10563.9|10561.9|10571.4|10569.4|10562.9|10560.9|184
1655798400000|2022-06-21 08:00:00|10562.9|10560.9|10554.9|10552.9|10564.9|10562.9|10547.4|10545.4|238
1655798700000|2022-06-21 08:05:00|10555.4|10553.4|10568.9|10566.9|10568.9|10566.9|10554.9|10552.9|262
1655799000000|2022-06-21 08:10:00|10568.4|10566.4|10565.9|10563.9|10573.4|10571.4|10563.9|10561.9|206
1655799300000|2022-06-21 08:15:00|10565.4|10563.4|10563.9|10561.9|10567.9|10565.9|10553.4|10551.4|309
1655799600000|2022-06-21 08:20:00|10564.4|10562.4|10572.9|10570.9|10572.9|10570.9|10561.9|10559.9|163
1655799900000|2022-06-21 08:25:00|10573.4|10571.4|10561.4|10559.4|10573.4|10571.4|10559.9|10557.9|276
1655800200000|2022-06-21 08:30:00|10560.9|10558.9|10565.9|10563.9|10568.4|10566.4|10559.4|10557.4|143
1655800500000|2022-06-21 08:35:00|10567.9|10565.9|10567.4|10565.4|10573.4|10571.4|10563.4|10561.4|173
1655800800000|2022-06-21 08:40:00|10567.9|10565.9|10568.9|10566.9|10571.9|10569.9|10564.9|10562.9|137
1655801100000|2022-06-21 08:45:00|10569.4|10567.4|10563.4|10561.4|10569.4|10567.4|10562.4|10560.4|112
1655801400000|2022-06-21 08:50:00|10563.9|10561.9|10563.9|10561.9|10566.4|10564.4|10559.9|10557.9|89
1655801700000|2022-06-21 08:55:00|10563.4|10561.4|10565.9|10563.9|10568.4|10566.4|10561.9|10559.9|169
1655802000000|2022-06-21 09:00:00|10565.4|10563.4|10568.4|10566.4|10570.9|10568.9|10564.9|10562.9|145
1655802300000|2022-06-21 09:05:00|10568.9|10566.9|10569.4|10567.4|10569.9|10567.9|10564.9|10562.9|144
1655802600000|2022-06-21 09:10:00|10568.9|10566.9|10568.4|10566.4|10571.9|10569.9|10559.9|10557.9|137
1655802900000|2022-06-21 09:15:00|10567.9|10565.9|10571.9|10569.9|10575.9|10573.9|10566.4|10564.4|79
1655803200000|2022-06-21 09:20:00|10570.9|10568.9|10570.9|10568.9|10573.4|10571.4|10566.9|10564.9|105
1655803500000|2022-06-21 09:25:00|10571.4|10569.4|10570.4|10568.4|10573.9|10571.9|10568.9|10566.9|73
1655803800000|2022-06-21 09:30:00|10570.9|10568.9|10563.4|10561.4|10570.9|10568.9|10562.4|10560.4|100
1655804100000|2022-06-21 09:35:00|10562.9|10560.9|10565.9|10563.9|10566.9|10564.9|10560.4|10558.4|165
1655804400000|2022-06-21 09:40:00|10566.4|10564.4|10566.4|10564.4|10572.4|10570.4|10563.9|10561.9|109
1655804700000|2022-06-21 09:45:00|10566.9|10564.9|10567.9|10565.9|10571.9|10569.9|10566.4|10564.4|75
1655805000000|2022-06-21 09:50:00|10567.4|10565.4|10562.4|10560.4|10567.4|10565.4|10556.9|10554.9|156
1655805300000|2022-06-21 09:55:00|10561.9|10559.9|10564.4|10562.4|10565.9|10563.9|10558.9|10556.9|125
1655805600000|2022-06-21 10:00:00|10564.9|10562.9|10555.9|10553.9|10568.4|10566.4|10555.9|10553.9|159
1655805900000|2022-06-21 10:05:00|10556.4|10554.4|10566.4|10564.4|10566.9|10564.9|10554.4|10552.4|127
1655806200000|2022-06-21 10:10:00|10565.9|10563.9|10559.4|10557.4|10565.9|10563.9|10556.4|10554.4|67
1655806500000|2022-06-21 10:15:00|10559.9|10557.9|10569.4|10567.4|10569.9|10567.9|10557.9|10555.9|138
1655806800000|2022-06-21 10:20:00|10569.9|10567.9|10572.4|10570.4|10576.4|10574.4|10569.4|10567.4|111
1655807100000|2022-06-21 10:25:00|10571.9|10569.9|10569.9|10567.9|10571.9|10569.9|10564.9|10562.9|249
1655807400000|2022-06-21 10:30:00|10569.4|10567.4|10575.9|10573.9|10579.4|10577.4|10569.4|10567.4|152
1655807700000|2022-06-21 10:35:00|10575.4|10573.4|10560.9|10558.9|10575.9|10573.9|10560.9|10558.9|140
1655808000000|2022-06-21 10:40:00|10561.4|10559.4|10551.4|10549.4|10561.4|10559.4|10549.9|10547.9|145
1655808300000|2022-06-21 10:45:00|10550.9|10548.9|10546.9|10544.9|10550.9|10548.9|10546.9|10544.9|93
1655808600000|2022-06-21 10:50:00|10546.4|10544.4|10544.9|10542.9|10547.9|10545.9|10541.9|10539.9|97
1655808900000|2022-06-21 10:55:00|10545.4|10543.4|10548.9|10546.9|10549.9|10547.9|10539.9|10537.9|210
1655809200000|2022-06-21 11:00:00|10546.9|10544.9|10546.9|10544.9|10554.9|10552.9|10544.9|10542.9|183
1655809500000|2022-06-21 11:05:00|10546.4|10544.4|10535.9|10533.9|10546.9|10544.9|10535.4|10533.4|144
1655809800000|2022-06-21 11:10:00|10536.9|10534.9|10540.4|10538.4|10540.4|10538.4|10532.9|10530.9|87
1655810100000|2022-06-21 11:15:00|10539.9|10537.9|10544.4|10542.4|10544.9|10542.9|10535.9|10533.9|96
1655810400000|2022-06-21 11:20:00|10543.9|10541.9|10543.9|10541.9|10547.9|10545.9|10536.9|10534.9|95
1655810700000|2022-06-21 11:25:00|10542.9|10540.9|10547.4|10545.4|10549.9|10547.9|10541.9|10539.9|53
1655811000000|2022-06-21 11:30:00|10546.9|10544.9|10543.9|10541.9|10547.9|10545.9|10543.4|10541.4|62
1655811300000|2022-06-21 11:35:00|10543.4|10541.4|10546.4|10544.4|10547.9|10545.9|10540.4|10538.4|91
1655811600000|2022-06-21 11:40:00|10546.5|10544.5|10550|10548|10553.5|10551.5|10546|10544|145
1655811900000|2022-06-21 11:45:00|10549.5|10547.5|10542.5|10540.5|10549.5|10547.5|10540|10538|249
1655812200000|2022-06-21 11:50:00|10543|10541|10524|10522|10544|10542|10523|10521|172
1655812500000|2022-06-21 11:55:00|10523.5|10521.5|10523.5|10521.5|10528|10526|10521.5|10519.5|98
1655812800000|2022-06-21 12:00:00|10523|10521|10519|10517|10525|10523|10518.5|10516.5|91
1655813100000|2022-06-21 12:05:00|10520.5|10518.5|10515.5|10513.5|10521|10519|10515|10513|106
1655813400000|2022-06-21 12:10:00|10515|10513|10526|10524|10526.5|10524.5|10515|10513|135
1655813700000|2022-06-21 12:15:00|10527|10525|10526|10524|10529.5|10527.5|10524|10522|122
1655814000000|2022-06-21 12:20:00|10526.5|10524.5|10531|10529|10533.5|10531.5|10525|10523|179
1655814300000|2022-06-21 12:25:00|10530.5|10528.5|10526.5|10524.5|10535|10533|10526.5|10524.5|217
1655814600000|2022-06-21 12:30:00|10526|10524|10526|10524|10529.5|10527.5|10523.5|10521.5|130
1655814900000|2022-06-21 12:35:00|10526.5|10524.5|10524|10522|10530|10528|10523.5|10521.5|83
1655815200000|2022-06-21 12:40:00|10523.5|10521.5|10535|10533|10535.5|10533.5|10522|10520|163
1655815500000|2022-06-21 12:45:00|10535.5|10533.5|10530|10528|10535.5|10533.5|10528|10526|77
1655815800000|2022-06-21 12:50:00|10530.5|10528.5|10523.5|10521.5|10530.5|10528.5|10520.5|10518.5|181
1655816100000|2022-06-21 12:55:00|10523|10521|10514|10512|10523.5|10521.5|10512|10510|156
1655816400000|2022-06-21 13:00:00|10513.5|10511.5|10526.5|10524.5|10526.5|10524.5|10512.5|10510.5|168
1655816700000|2022-06-21 13:05:00|10526|10524|10534|10532|10536.5|10534.5|10525|10523|154
1655817000000|2022-06-21 13:10:00|10533.5|10531.5|10537|10535|10537|10535|10525.5|10523.5|150
1655817300000|2022-06-21 13:15:00|10536|10534|10528|10526|10539|10537|10527|10525|132
1655817600000|2022-06-21 13:20:00|10527.5|10525.5|10533|10531|10535|10533|10524|10522|155
1655817900000|2022-06-21 13:25:00|10533.5|10531.5|10528.5|10526.5|10534|10532|10521.5|10519.5|195
1655818200000|2022-06-21 13:30:00|10530|10528|10511.5|10509.5|10538|10536|10508|10506|658
1655818500000|2022-06-21 13:35:00|10511|10509|10520|10518|10522|10520|10507.5|10505.5|307
1655818800000|2022-06-21 13:40:00|10520.5|10518.5|10520|10518|10531|10529|10517|10515|235
1655819100000|2022-06-21 13:45:00|10519|10517|10502.5|10500.5|10519|10517|10499|10497|539
1655819400000|2022-06-21 13:50:00|10503|10501|10501.5|10499.5|10508.5|10506.5|10499.5|10497.5|464
1655819700000|2022-06-21 13:55:00|10502|10500|10519|10517|10521|10519|10500|10498|175
1655820000000|2022-06-21 14:00:00|10519.5|10517.5|10514|10512|10519.5|10517.5|10508|10506|342
1655820300000|2022-06-21 14:05:00|10514.5|10512.5|10498|10496|10517|10515|10498|10496|285
1655820600000|2022-06-21 14:10:00|10498.4|10496.4|10503.9|10501.9|10509.4|10507.4|10493.9|10491.9|388
1655820900000|2022-06-21 14:15:00|10504.4|10502.4|10516.9|10514.9|10520.4|10518.4|10504.4|10502.4|211
1655821200000|2022-06-21 14:20:00|10517.4|10515.4|10522.4|10520.4|10525.4|10523.4|10510.9|10508.9|252
1655821500000|2022-06-21 14:25:00|10522.9|10520.9|10505.4|10503.4|10523.4|10521.4|10504.4|10502.4|257
1655821800000|2022-06-21 14:30:00|10507.4|10505.4|10504.4|10502.4|10512.4|10510.4|10500.4|10498.4|385
1655822100000|2022-06-21 14:35:00|10504.9|10502.9|10506.9|10504.9|10509.9|10507.9|10495.4|10493.4|508
1655822400000|2022-06-21 14:40:00|10507.4|10505.4|10506.4|10504.4|10513.4|10511.4|10504.4|10502.4|284
1655822700000|2022-06-21 14:45:00|10506.9|10504.9|10507.4|10505.4|10510.4|10508.4|10502.4|10500.4|195
1655823000000|2022-06-21 14:50:00|10507.9|10505.9|10506.4|10504.4|10509.4|10507.4|10504.4|10502.4|180
1655823300000|2022-06-21 14:55:00|10506.9|10504.9|10502.4|10500.4|10510.4|10508.4|10502.4|10500.4|293
1655823600000|2022-06-21 15:00:00|10502.9|10500.9|10503.4|10501.4|10505.4|10503.4|10496.4|10494.4|321
1655823900000|2022-06-21 15:05:00|10502.9|10500.9|10502.4|10500.4|10502.9|10500.9|10498.4|10496.4|270
1655824200000|2022-06-21 15:10:00|10501.9|10499.9|10488.4|10486.4|10503.4|10501.4|10487.4|10485.4|338
1655824500000|2022-06-21 15:15:00|10488.9|10486.9|10487.9|10485.9|10494.4|10492.4|10484.9|10482.9|510
1655824800000|2022-06-21 15:20:00|10486.9|10484.9|10481.4|10479.4|10492.4|10490.4|10480.9|10478.9|627
1655825100000|2022-06-21 15:25:00|10481.9|10479.9|10485.4|10483.4|10490.9|10488.9|10477.9|10475.9|973
1655825400000|2022-06-21 15:30:00|10486.9|10484.9|10489.4|10487.4|10491.4|10489.4|10478.4|10476.4|796
1655825700000|2022-06-21 15:35:00|10489.9|10487.9|10480.9|10478.9|10494.4|10492.4|10479.9|10477.9|253
1655826000000|2022-06-21 15:40:00|10481.4|10479.4|10475.4|10473.4|10483.9|10481.9|10472.9|10470.9|130
1655826300000|2022-06-21 15:45:00|10475.9|10473.9|10474.9|10472.9|10475.9|10473.9|10467.4|10465.4|44
1655826600000|2022-06-21 15:50:00|10474.4|10472.4|10463.9|10461.9|10477.9|10475.9|10463.9|10461.9|38
1655826900000|2022-06-21 15:55:00|10463.4|10461.4|10461.9|10459.9|10471.9|10469.9|10461.4|10459.4|32
1655827200000|2022-06-21 16:00:00|10462.4|10460.4|10471.9|10469.9|10472.9|10470.9|10461.9|10459.9|62
1655827500000|2022-06-21 16:05:00|10471.4|10469.4|10472.4|10470.4|10476.4|10474.4|10468.9|10466.9|12
1655827800000|2022-06-21 16:10:00|10472.9|10470.9|10478.9|10476.9|10479.4|10477.4|10471.4|10469.4|25
1655828100000|2022-06-21 16:15:00|10479.4|10477.4|10480.4|10478.4|10480.4|10478.4|10476.9|10474.9|22
1655828400000|2022-06-21 16:20:00|10480.9|10478.9|10477.4|10475.4|10482.9|10480.9|10476.9|10474.9|28
1655828700000|2022-06-21 16:25:00|10477.9|10475.9|10481.4|10479.4|10485.4|10483.4|10477.9|10475.9|39
1655829000000|2022-06-21 16:30:00|10479.9|10477.9|10482.4|10480.4|10484.4|10482.4|10476.4|10474.4|16
1655829300000|2022-06-21 16:35:00|10481.9|10479.9|10482.4|10480.4|10484.9|10482.9|10481.4|10479.4|6
1655829600000|2022-06-21 16:40:00|10482.9|10480.9|10485.9|10483.9|10485.9|10483.9|10477.4|10475.4|14
1655829900000|2022-06-21 16:45:00|10486.4|10484.4|10481.9|10479.9|10487.9|10485.9|10479.9|10477.9|9
1655830200000|2022-06-21 16:50:00|10482.4|10480.4|10482.9|10480.9|10484.9|10482.9|10480.9|10478.9|11
1655830500000|2022-06-21 16:55:00|10482.4|10480.4|10490.4|10488.4|10491.4|10489.4|10481.9|10479.9|74
1655830800000|2022-06-21 17:00:00|10490.9|10488.9|10491.4|10489.4|10494.9|10492.9|10489.4|10487.4|14
1655831100000|2022-06-21 17:05:00|10491.9|10489.9|10492.9|10490.9|10493.9|10491.9|10486.9|10484.9|14
1655831400000|2022-06-21 17:10:00|10493.4|10491.4|10494.9|10492.9|10496.9|10494.9|10491.4|10489.4|19
1655831700000|2022-06-21 17:15:00|10494.4|10492.4|10490.9|10488.9|10494.9|10492.9|10486.4|10484.4|28
1655832000000|2022-06-21 17:20:00|10490.4|10488.4|10492.4|10490.4|10492.4|10490.4|10485.9|10483.9|19
1655832300000|2022-06-21 17:25:00|10491.9|10489.9|10490.4|10488.4|10492.9|10490.9|10487.4|10485.4|40
1655832600000|2022-06-21 17:30:00|10489.9|10487.9|10489.4|10487.4|10491.9|10489.9|10486.4|10484.4|17
1655832900000|2022-06-21 17:35:00|10489.9|10487.9|10477.9|10475.9|10490.4|10488.4|10477.4|10475.4|9
1655833200000|2022-06-21 17:40:00|10477.4|10475.4|10474.9|10472.9|10477.4|10475.4|10471.4|10469.4|11
1655833500000|2022-06-21 17:45:00|10475.9|10473.9|10470.9|10468.9|10475.9|10473.9|10468.9|10466.9|7
1655833800000|2022-06-21 17:50:00|10471.4|10469.4|10471.9|10469.9|10475.4|10473.4|10470.4|10468.4|18
1655834100000|2022-06-21 17:55:00|10471.4|10469.4|10467.9|10465.9|10471.9|10469.9|10464.9|10462.9|8
1655834400000|2022-06-21 18:00:00|10467.4|10465.4|10464.9|10462.9|10467.4|10465.4|10463.4|10461.4|7
1655834700000|2022-06-21 18:05:00|10464.4|10462.4|10470.4|10468.4|10470.4|10468.4|10463.9|10461.9|5
1655835000000|2022-06-21 18:10:00|10469.9|10467.9|10471.9|10469.9|10475.4|10473.4|10469.9|10467.9|8
1655835300000|2022-06-21 18:15:00|10472.4|10470.4|10475.4|10473.4|10478.4|10476.4|10469.4|10467.4|12
1655835600000|2022-06-21 18:20:00|10476.4|10474.4|10475.4|10473.4|10481.9|10479.9|10471.9|10469.9|30
1655835900000|2022-06-21 18:25:00|10476.4|10474.4|10481.4|10479.4|10483.4|10481.4|10475.4|10473.4|15
1655836200000|2022-06-21 18:30:00|10481.9|10479.9|10485.9|10483.9|10487.4|10485.4|10481.9|10479.9|27
1655836500000|2022-06-21 18:35:00|10485.4|10483.4|10477.9|10475.9|10486.4|10484.4|10475.4|10473.4|19
1655836800000|2022-06-21 18:40:00|10478.4|10476.4|10488.9|10486.9|10490.4|10488.4|10477.4|10475.4|24
1655837100000|2022-06-21 18:45:00|10488.4|10486.4|10480.9|10478.9|10489.9|10487.9|10479.9|10477.9|13
1655837400000|2022-06-21 18:50:00|10480.4|10478.4|10493.4|10491.4|10493.4|10491.4|10480.4|10478.4|19
1655837700000|2022-06-21 18:55:00|10492.9|10490.9|10495.4|10493.4|10496.4|10494.4|10492.4|10490.4|12
1655838000000|2022-06-21 19:00:00|10496.4|10494.4|10498.9|10496.9|10500.4|10498.4|10493.9|10491.9|26
1655838300000|2022-06-21 19:05:00|10498.4|10496.4|10499.4|10497.4|10500.4|10498.4|10495.9|10493.9|8
1655838600000|2022-06-21 19:10:00|10497.9|10495.9|10499.9|10497.9|10501.4|10499.4|10497.9|10495.9|13
1655838900000|2022-06-21 19:15:00|10498.9|10496.9|10495.4|10493.4|10500.4|10498.4|10494.4|10492.4|15
1655839200000|2022-06-21 19:20:00|10493.4|10491.4|10496.4|10494.4|10499.9|10497.9|10492.9|10490.9|12
1655839500000|2022-06-21 19:25:00|10495.9|10493.9|10492.4|10490.4|10496.4|10494.4|10487.9|10485.9|17
1655839800000|2022-06-21 19:30:00|10492.9|10490.9|10495.9|10493.9|10496.9|10494.9|10487.4|10485.4|18
1655840100000|2022-06-21 19:35:00|10494.4|10492.4|10487.4|10485.4|10494.4|10492.4|10487.4|10485.4|9
1655840400000|2022-06-21 19:40:00|10487.9|10485.9|10486.4|10484.4|10488.4|10486.4|10481.9|10479.9|38
1655840700000|2022-06-21 19:45:00|10485.9|10483.9|10483.4|10481.4|10487.4|10485.4|10480.4|10478.4|28
1655841000000|2022-06-21 19:50:00|10483.9|10481.9|10483.4|10481.4|10490.9|10488.9|10479.4|10477.4|84
1655841300000|2022-06-21 19:55:00|10483.9|10481.9|10475.5|10469.5|10485.4|10483.4|10465.4|10463.4|101
1655841600000|2022-06-21 20:00:00|10476.2|10470.2|10472.1|10466.1|10476.2|10470.2|10469.8|10463.8|0
1655841900000|2022-06-21 20:05:00|10472.5|10466.5|10473.4|10467.4|10476.7|10470.7|10471.8|10465.8|0
1655842200000|2022-06-21 20:10:00|10472.9|10466.9|10474.5|10468.5|10476.7|10470.7|10471.8|10465.8|0
1655842500000|2022-06-21 20:15:00|10475.2|10469.2|10476.3|10470.3|10477|10471|10475.2|10469.2|0
1655842800000|2022-06-21 20:20:00|10476.1|10470.1|10478.7|10472.7|10479.7|10473.7|10475.9|10469.9|0
1655843100000|2022-06-21 20:25:00|10478.6|10472.6|10478.3|10472.3|10478.7|10472.7|10477.4|10471.4|0
1655843400000|2022-06-21 20:30:00|10477.8|10471.8|10479.4|10473.4|10479.7|10473.7|10477.4|10471.4|0
1655843700000|2022-06-21 20:35:00|10479|10473|10479.4|10473.4|10480.9|10474.9|10479|10473|0
1655844000000|2022-06-21 20:40:00|10479.3|10473.3|10479.1|10473.1|10479.8|10473.8|10477.8|10471.8|0
1655844300000|2022-06-21 20:45:00|10479.4|10473.4|10479.8|10473.8|10480.2|10474.2|10478.9|10472.9|0
1655844600000|2022-06-21 20:50:00|10480.2|10474.2|10479.4|10473.4|10480.5|10474.5|10479.1|10473.1|0
1655844900000|2022-06-21 20:55:00|10479.1|10473.1|10477.6|10471.6|10479.3|10473.3|10477.1|10471.1|0
1655845200000|2022-06-21 21:00:00|10477.3|10471.3|10477.3|10471.3|10477.6|10471.6|10477.3|10471.3|0
1655845500000|2022-06-21 21:05:00|10477.4|10471.4|10477.1|10471.1|10477.4|10471.4|10476.9|10470.9|0
1655845800000|2022-06-21 21:10:00|10476.9|10470.9|10476.9|10470.9|10477.1|10471.1|10476.7|10470.7|0
1655846100000|2022-06-21 21:15:00|10477.1|10471.1|10478.2|10472.2|10479.1|10473.1|10477.1|10471.1|0
1655846400000|2022-06-21 21:20:00|10478.4|10472.4|10476.5|10470.5|10478.5|10472.5|10476.2|10470.2|0
1655846700000|2022-06-21 21:25:00|10476.6|10470.6|10477.3|10471.3|10477.3|10471.3|10476.6|10470.6|0
1655847000000|2022-06-21 21:30:00|10477.1|10471.1|10476.4|10470.4|10478|10472|10476|10470|0
1655847300000|2022-06-21 21:35:00|10476.2|10470.2|10476.2|10470.2|10476.5|10470.5|10476.2|10470.2|0
1655847600000|2022-06-21 21:40:00|10476.4|10470.4|10476.5|10470.5|10476.5|10470.5|10476.2|10470.2|0
1655847900000|2022-06-21 21:45:00|10476.6|10470.6|10477.4|10471.4|10477.4|10471.4|10476.5|10470.5|0
1655848200000|2022-06-21 21:50:00|10477.5|10471.5|10477.6|10471.6|10477.8|10471.8|10477.3|10471.3|0
1655848500000|2022-06-21 21:55:00|10476.7|10470.7|10476.5|10470.5|10477.3|10471.3|10475.3|10469.3|0
1655848800000|2022-06-21 22:00:00|10474.4|10468.4|10467.1|10461.1|10475.6|10469.6|10467.1|10461.1|0
1655849100000|2022-06-21 22:05:00|10467.4|10461.4|10469.1|10463.1|10470.2|10464.2|10465.6|10459.6|0
1655849400000|2022-06-21 22:10:00|10469.4|10463.4|10469.8|10463.8|10469.8|10463.8|10467.4|10461.4|0
1655849700000|2022-06-21 22:15:00|10469.4|10463.4|10468.7|10462.7|10469.6|10463.6|10467.3|10461.3|0
1655850000000|2022-06-21 22:20:00|10468.3|10462.3|10471.6|10465.6|10472.3|10466.3|10467.1|10461.1|0
1655850300000|2022-06-21 22:25:00|10472|10466|10470.9|10464.9|10472|10466|10470.2|10464.2|0
1655850600000|2022-06-21 22:30:00|10470.7|10464.7|10469.4|10463.4|10470.7|10464.7|10468.3|10462.3|0
1655850900000|2022-06-21 22:35:00|10469.5|10463.5|10467.4|10461.4|10470.5|10464.5|10466.5|10460.5|0
1655851200000|2022-06-21 22:40:00|10467.1|10461.1|10470.5|10464.5|10470.5|10464.5|10467.1|10461.1|0
1655851500000|2022-06-21 22:45:00|10470.3|10464.3|10469.8|10463.8|10471.6|10465.6|10469.8|10463.8|0
1655851800000|2022-06-21 22:50:00|10470.2|10464.2|10469.8|10463.8|10470.9|10464.9|10469.4|10463.4|0
1655852100000|2022-06-21 22:55:00|10470|10464|10472.3|10466.3|10472.3|10466.3|10469.1|10463.1|0
1655852400000|2022-06-21 23:00:00|10472.2|10466.2|10469.8|10463.8|10472.3|10466.3|10468.3|10462.3|0
1655852700000|2022-06-21 23:05:00|10469.4|10463.4|10467.4|10461.4|10470.2|10464.2|10467.4|10461.4|0
1655853000000|2022-06-21 23:10:00|10467.3|10461.3|10466.4|10460.4|10467.8|10461.8|10465.6|10459.6|0
1655853300000|2022-06-21 23:15:00|10466.7|10460.7|10464.2|10458.2|10466.7|10460.7|10463.8|10457.8|0
1655853600000|2022-06-21 23:20:00|10463.8|10457.8|10465.3|10459.3|10465.3|10459.3|10463.3|10457.3|0
1655853900000|2022-06-21 23:25:00|10465.1|10459.1|10464.9|10458.9|10466.4|10460.4|10464.5|10458.5|0
1655854200000|2022-06-21 23:30:00|10465.1|10459.1|10469.1|10463.1|10469.1|10463.1|10464.5|10458.5|0
1655854500000|2022-06-21 23:35:00|10469.3|10463.3|10468.7|10462.7|10469.3|10463.3|10467.1|10461.1|0
1655854800000|2022-06-21 23:40:00|10468.9|10462.9|10466.5|10460.5|10469.1|10463.1|10465.6|10459.6|0
1655855100000|2022-06-21 23:45:00|10466.7|10460.7|10469.1|10463.1|10469.4|10463.4|10466|10460|0
1655855400000|2022-06-21 23:50:00|10469.3|10463.3|10470.5|10464.5|10471.3|10465.3|10469.1|10463.1|0
1655855700000|2022-06-21 23:55:00|10470.7|10464.7|10470.9|10464.9|10471.3|10465.3|10470.2|10464.2|0
1655856000000|2022-06-22 00:00:00|10471.3|10465.3|10466|10460|10472|10466|10465.6|10459.6|0
1655856300000|2022-06-22 00:05:00|10465.6|10459.6|10459.4|10453.4|10466.4|10460.4|10458.5|10452.5|0
1655856600000|2022-06-22 00:10:00|10459.6|10453.6|10455.9|10449.9|10460.1|10454.1|10453.9|10447.9|0
1655856900000|2022-06-22 00:15:00|10456.1|10450.1|10455.8|10449.8|10459.3|10453.3|10448.7|10442.7|0
1655857200000|2022-06-22 00:20:00|10457.6|10451.6|10452.2|10446.2|10462.9|10456.9|10452.2|10446.2|0
1655857500000|2022-06-22 00:25:00|10454|10448|10457.6|10451.6|10459.4|10453.4|10453.9|10447.9|0
1655857800000|2022-06-22 00:30:00|10461.1|10455.1|10448.6|10442.6|10461.1|10455.1|10448.6|10442.6|0
1655858100000|2022-06-22 00:35:00|10448.7|10442.7|10450.4|10444.4|10454|10448|10448.7|10442.7|0
1655858400000|2022-06-22 00:40:00|10451.3|10445.3|10450.5|10444.5|10452.2|10446.2|10450.4|10444.4|0
1655858700000|2022-06-22 00:45:00|10450.4|10444.4|10448.6|10442.6|10450.5|10444.5|10448.6|10442.6|0
1655859000000|2022-06-22 00:50:00|10448.5|10442.5|10448.6|10442.6|10448.6|10442.6|10446.8|10440.8|0
1655859300000|2022-06-22 00:55:00|10450.4|10444.4|10450.4|10444.4|10450.4|10444.4|10448.6|10442.6|0
1655859600000|2022-06-22 01:00:00|10449.5|10443.5|10448.6|10442.6|10450.4|10444.4|10446.8|10440.8|0
1655859900000|2022-06-22 01:05:00|10449.5|10443.5|10453.9|10447.9|10455.7|10449.7|10448.6|10442.6|0
1655860200000|2022-06-22 01:10:00|10454|10448|10454|10448|10457.5|10451.5|10453|10447|0
1655860500000|2022-06-22 01:15:00|10453.9|10447.9|10454|10448|10455.8|10449.8|10452.2|10446.2|0
1655860800000|2022-06-22 01:20:00|10455.8|10449.8|10453.9|10447.9|10457.6|10451.6|10453.9|10447.9|0
1655861100000|2022-06-22 01:25:00|10454|10448|10453.9|10447.9|10455.8|10449.8|10453.9|10447.9|0
1655861400000|2022-06-22 01:30:00|10454.8|10448.8|10452.1|10446.1|10455.7|10449.7|10450.3|10444.3|0
1655861700000|2022-06-22 01:35:00|10451.2|10445.2|10443.1|10437.1|10452.1|10446.1|10443.1|10437.1|0
1655862000000|2022-06-22 01:40:00|10444|10438|10437.6|10431.6|10444.9|10438.9|10437.6|10431.6|0
1655862300000|2022-06-22 01:45:00|10439.4|10433.4|10441.2|10435.2|10443|10437|10437.6|10431.6|0
1655862600000|2022-06-22 01:50:00|10443|10437|10439.4|10433.4|10443|10437|10437.6|10431.6|0
1655862900000|2022-06-22 01:55:00|10437.6|10431.6|10441.2|10435.2|10441.3|10435.3|10437.6|10431.6|0
1655863200000|2022-06-22 02:00:00|10441.3|10435.3|10443.1|10437.1|10444.8|10438.8|10441.2|10435.2|0
1655863500000|2022-06-22 02:05:00|10443|10437|10441.2|10435.2|10443.1|10437.1|10439.4|10433.4|0
1655863800000|2022-06-22 02:10:00|10441.3|10435.3|10441.3|10435.3|10444.8|10438.8|10439.5|10433.5|0
1655864100000|2022-06-22 02:15:00|10441.2|10435.2|10437.6|10431.6|10441.3|10435.3|10437.6|10431.6|0
1655864400000|2022-06-22 02:20:00|10438.5|10432.5|10433.4|10427.4|10439.4|10433.4|10431.6|10425.6|0
1655864700000|2022-06-22 02:25:00|10434.3|10428.3|10435.1|10429.1|10436.9|10430.9|10431.6|10425.6|0
1655865000000|2022-06-22 02:30:00|10435|10429|10435|10429|10435|10429|10435|10429|0
1655865300000|2022-06-22 02:35:00|10436.8|10430.8|10435|10429|10440.4|10434.4|10435|10429|0
1655865600000|2022-06-22 02:40:00|10436.8|10430.8|10429.6|10423.6|10436.8|10430.8|10429.5|10423.5|0
1655865900000|2022-06-22 02:45:00|10429.5|10423.5|10422.5|10416.5|10429.5|10423.5|10422.5|10416.5|0
1655866200000|2022-06-22 02:50:00|10424.3|10418.3|10432.9|10426.9|10433|10427|10422.5|10416.5|0
1655866500000|2022-06-22 02:55:00|10432.8|10426.8|10427.3|10421.3|10432.8|10426.8|10427.3|10421.3|0
1655866800000|2022-06-22 03:00:00|10428.2|10422.2|10431.2|10425.2|10434.8|10428.8|10427.3|10421.3|0
1655867100000|2022-06-22 03:05:00|10431.3|10425.3|10429.4|10423.4|10433|10427|10429.3|10423.3|0
1655867400000|2022-06-22 03:10:00|10429.3|10423.3|10424.4|10418.4|10429.4|10423.4|10422.3|10416.3|0
1655867700000|2022-06-22 03:15:00|10425.3|10419.3|10426.2|10420.2|10427.9|10421.9|10424.3|10418.3|0
1655868000000|2022-06-22 03:20:00|10426.1|10420.1|10426.1|10420.1|10428|10422|10426.1|10420.1|0
1655868300000|2022-06-22 03:25:00|10426.2|10420.2|10428|10422|10429.8|10423.8|10426.2|10420.2|0
1655868600000|2022-06-22 03:30:00|10427.9|10421.9|10418.9|10412.9|10428|10422|10418.9|10412.9|0
1655868900000|2022-06-22 03:35:00|10417.1|10411.1|10415.7|10409.7|10417.5|10411.5|10411.8|10405.8|0
1655869200000|2022-06-22 03:40:00|10417.5|10411.5|10419.3|10413.3|10419.3|10413.3|10415.7|10409.7|0
1655869500000|2022-06-22 03:45:00|10417.5|10411.5|10419.5|10413.5|10421.3|10415.3|10417.5|10411.5|0
1655869800000|2022-06-22 03:50:00|10421.3|10415.3|10421.1|10415.1|10423|10417|10419.4|10413.4|0
1655870100000|2022-06-22 03:55:00|10421.2|10415.2|10421.1|10415.1|10422.9|10416.9|10421.1|10415.1|0
1655870400000|2022-06-22 04:00:00|10419.3|10413.3|10420.2|10414.2|10421.1|10415.1|10419.3|10413.3|0
1655870700000|2022-06-22 04:05:00|10421|10415|10419.3|10413.3|10421.1|10415.1|10419.3|10413.3|0
1655871000000|2022-06-22 04:10:00|10417.5|10411.5|10419|10413|10419|10413|10415.4|10409.4|0
1655871300000|2022-06-22 04:15:00|10418.9|10412.9|10417.2|10411.2|10419|10413|10417.2|10411.2|0
1655871600000|2022-06-22 04:20:00|10416.9|10410.9|10419|10413|10420.8|10414.8|10416.9|10410.9|0
1655871900000|2022-06-22 04:25:00|10420.8|10414.8|10419|10413|10420.8|10414.8|10419|10413|0
1655872200000|2022-06-22 04:30:00|10419.9|10413.9|10420.8|10414.8|10420.8|10414.8|10419|10413|0
1655872500000|2022-06-22 04:35:00|10422.6|10416.6|10422.6|10416.6|10423.5|10417.5|10420.8|10414.8|0
1655872800000|2022-06-22 04:40:00|10423.5|10417.5|10422.6|10416.6|10423.5|10417.5|10422.6|10416.6|0
1655873100000|2022-06-22 04:45:00|10423.5|10417.5|10424.4|10418.4|10424.5|10418.5|10422.6|10416.6|0
1655873400000|2022-06-22 04:50:00|10424.5|10418.5|10422.6|10416.6|10424.5|10418.5|10422.6|10416.6|0
1655873700000|2022-06-22 04:55:00|10422.7|10416.7|10424.4|10418.4|10424.4|10418.4|10422.6|10416.6|0
1655874000000|2022-06-22 05:00:00|10422.6|10416.6|10428|10422|10429.9|10423.9|10422.6|10416.6|0
1655874300000|2022-06-22 05:05:00|10428.9|10422.9|10431.5|10425.5|10431.6|10425.6|10428.9|10422.9|0
1655874600000|2022-06-22 05:10:00|10433.3|10427.3|10426|10420|10433.3|10427.3|10426|10420|0
1655874900000|2022-06-22 05:15:00|10426.1|10420.1|10426.1|10420.1|10426.1|10420.1|10424.3|10418.3|0
1655875200000|2022-06-22 05:20:00|10425.2|10419.2|10427.9|10421.9|10429.7|10423.7|10425.2|10419.2|0
1655875500000|2022-06-22 05:25:00|10426.1|10420.1|10428|10422|10428|10422|10426.1|10420.1|0
1655875800000|2022-06-22 05:30:00|10427.1|10421.1|10426.2|10420.2|10428|10422|10426.2|10420.2|0
1655876100000|2022-06-22 05:35:00|10424.4|10418.4|10424.3|10418.3|10426.2|10420.2|10422.5|10416.5|0
1655876400000|2022-06-22 05:40:00|10426.1|10420.1|10420.7|10414.7|10426.1|10420.1|10418.9|10412.9|0
1655876700000|2022-06-22 05:45:00|10421.6|10415.6|10419|10413|10422.5|10416.5|10417.2|10411.2|0
1655877000000|2022-06-22 05:50:00|10418.9|10412.9|10405.5|10399.5|10419|10413|10402.8|10396.8|0
1655877300000|2022-06-22 05:55:00|10404.6|10398.6|10408.2|10402.2|10409.9|10403.9|10401|10395|0
1655877600000|2022-06-22 06:00:00|10394.4|10392.4|10399.9|10397.9|10402.9|10400.9|10384.9|10382.9|49
1655877900000|2022-06-22 06:05:00|10399.4|10397.4|10401.4|10399.4|10408.9|10406.9|10398.4|10396.4|70
1655878200000|2022-06-22 06:10:00|10400.9|10398.9|10384.4|10382.4|10405.4|10403.4|10383.4|10381.4|180
1655878500000|2022-06-22 06:15:00|10384.9|10382.9|10388.9|10386.9|10391.9|10389.9|10376.9|10374.9|154
1655878800000|2022-06-22 06:20:00|10387.9|10385.9|10385.9|10383.9|10392.4|10390.4|10380.9|10378.9|169
1655879100000|2022-06-22 06:25:00|10386.9|10384.9|10385.9|10383.9|10390.4|10388.4|10378.4|10376.4|152
1655879400000|2022-06-22 06:30:00|10384.9|10382.9|10382.9|10380.9|10391.9|10389.9|10382.4|10380.4|96
1655879700000|2022-06-22 06:35:00|10383.4|10381.4|10386.9|10384.9|10387.9|10385.9|10374.4|10372.4|127
1655880000000|2022-06-22 06:40:00|10387.4|10385.4|10400.9|10398.9|10400.9|10398.9|10387.4|10385.4|67
1655880300000|2022-06-22 06:45:00|10401.4|10399.4|10411.9|10409.9|10411.9|10409.9|10397.9|10395.9|37
1655880600000|2022-06-22 06:50:00|10411.4|10409.4|10410.9|10408.9|10412.4|10410.4|10405.9|10403.9|26
1655880900000|2022-06-22 06:55:00|10409.9|10407.9|10420.9|10418.9|10420.9|10418.9|10395.9|10393.9|153
1655881200000|2022-06-22 07:00:00|10418.4|10416.4|10375.9|10373.9|10418.4|10416.4|10357.9|10355.9|1275
1655881500000|2022-06-22 07:05:00|10373.9|10371.9|10366.9|10364.9|10377.4|10375.4|10347.9|10345.9|657
1655881800000|2022-06-22 07:10:00|10367.4|10365.4|10377.9|10375.9|10379.4|10377.4|10349.4|10347.4|506
1655882100000|2022-06-22 07:15:00|10377.4|10375.4|10387.9|10385.9|10394.9|10392.9|10375.4|10373.4|484
1655882400000|2022-06-22 07:20:00|10386.9|10384.9|10369.9|10367.9|10386.9|10384.9|10358.9|10356.9|410
1655882700000|2022-06-22 07:25:00|10370.4|10368.4|10380.4|10378.4|10384.9|10382.9|10367.9|10365.9|324
1655883000000|2022-06-22 07:30:00|10380.9|10378.9|10404.9|10402.9|10406.9|10404.9|10373.9|10371.9|226
1655883300000|2022-06-22 07:35:00|10405.4|10403.4|10396.9|10394.9|10410.9|10408.9|10392.9|10390.9|413
1655883600000|2022-06-22 07:40:00|10397|10395|10379|10377|10400|10398|10378.5|10376.5|303
1655883900000|2022-06-22 07:45:00|10378|10376|10387|10385|10391|10389|10377|10375|288
1655884200000|2022-06-22 07:50:00|10387.5|10385.5|10395|10393|10400.5|10398.5|10387.5|10385.5|209
1655884500000|2022-06-22 07:55:00|10395.5|10393.5|10415|10413|10418.5|10416.5|10394.5|10392.5|260
1655884800000|2022-06-22 08:00:00|10414|10412|10410|10408|10421|10419|10404.5|10402.5|264
1655885100000|2022-06-22 08:05:00|10409|10407|10417|10415|10417|10415|10397.5|10395.5|342
1655885400000|2022-06-22 08:10:00|10417.5|10415.5|10417|10415|10428.5|10426.5|10417|10415|167
1655885700000|2022-06-22 08:15:00|10416.5|10414.5|10399|10397|10418|10416|10399|10397|378
1655886000000|2022-06-22 08:20:00|10398.5|10396.5|10399|10397|10413.5|10411.5|10390|10388|283
1655886300000|2022-06-22 08:25:00|10399.5|10397.5|10391|10389|10407.5|10405.5|10386|10384|382
1655886600000|2022-06-22 08:30:00|10391.5|10389.5|10408.5|10406.5|10408.5|10406.5|10387.5|10385.5|321
1655886900000|2022-06-22 08:35:00|10409|10407|10419|10417|10424|10422|10405|10403|363
1655887200000|2022-06-22 08:40:00|10419.5|10417.5|10411.5|10409.5|10419.5|10417.5|10403.5|10401.5|301
1655887500000|2022-06-22 08:45:00|10412|10410|10402.5|10400.5|10414|10412|10400|10398|246
1655887800000|2022-06-22 08:50:00|10403|10401|10419.5|10417.5|10419.5|10417.5|10401|10399|359
1655888100000|2022-06-22 08:55:00|10419|10417|10412.5|10410.5|10419|10417|10407|10405|113
1655888400000|2022-06-22 09:00:00|10411.5|10409.5|10425.5|10423.5|10429.5|10427.5|10410.5|10408.5|234
1655888700000|2022-06-22 09:05:00|10424.5|10422.5|10411|10409|10425.5|10423.5|10410.5|10408.5|134
1655889000000|2022-06-22 09:10:00|10410.5|10408.5|10407.5|10405.5|10411.5|10409.5|10402.5|10400.5|398
1655889300000|2022-06-22 09:15:00|10407|10405|10429|10427|10435.5|10433.5|10404|10402|255
1655889600000|2022-06-22 09:20:00|10428.5|10426.5|10430|10428|10438|10436|10423.5|10421.5|338
1655889900000|2022-06-22 09:25:00|10429.5|10427.5|10421|10419|10430|10428|10415.5|10413.5|222
1655890200000|2022-06-22 09:30:00|10420.5|10418.5|10401|10399|10425.5|10423.5|10400.5|10398.5|129
1655890500000|2022-06-22 09:35:00|10400.5|10398.5|10406|10404|10414.5|10412.5|10399|10397|200
1655890800000|2022-06-22 09:40:00|10405.5|10403.5|10393|10391|10405.5|10403.5|10387.5|10385.5|118
1655891100000|2022-06-22 09:45:00|10392.5|10390.5|10394.5|10392.5|10404|10402|10391.5|10389.5|199
1655891400000|2022-06-22 09:50:00|10395|10393|10396|10394|10397.5|10395.5|10387|10385|328
1655891700000|2022-06-22 09:55:00|10395.5|10393.5|10384.5|10382.5|10399|10397|10384.5|10382.5|90
1655892000000|2022-06-22 10:00:00|10385|10383|10388.5|10386.5|10388.5|10386.5|10378.5|10376.5|197
1655892300000|2022-06-22 10:05:00|10388|10386|10401.5|10399.5|10401.5|10399.5|10388|10386|218
1655892600000|2022-06-22 10:10:00|10402|10400|10403.5|10401.5|10407|10405|10398|10396|91
1655892900000|2022-06-22 10:15:00|10404.5|10402.5|10402.5|10400.5|10414.5|10412.5|10401.5|10399.5|124
1655893200000|2022-06-22 10:20:00|10403|10401|10411|10409|10414.5|10412.5|10403|10401|378
1655893500000|2022-06-22 10:25:00|10411.5|10409.5|10419.5|10417.5|10419.5|10417.5|10410|10408|136
1655893800000|2022-06-22 10:30:00|10419|10417|10420.5|10418.5|10421.5|10419.5|10417.5|10415.5|104
1655894100000|2022-06-22 10:35:00|10421.5|10419.5|10420.5|10418.5|10424.5|10422.5|10417.5|10415.5|136
1655894400000|2022-06-22 10:40:00|10421|10419|10420|10418|10422.5|10420.5|10413|10411|139
1655894700000|2022-06-22 10:45:00|10420.5|10418.5|10423|10421|10424.5|10422.5|10416|10414|1379
1655895000000|2022-06-22 10:50:00|10422.5|10420.5|10424.5|10422.5|10426.5|10424.5|10419|10417|140
1655895300000|2022-06-22 10:55:00|10424|10422|10417.5|10415.5|10427.5|10425.5|10416.5|10414.5|109
1655895600000|2022-06-22 11:00:00|10418.5|10416.5|10425.5|10423.5|10426.5|10424.5|10418.5|10416.5|217
1655895900000|2022-06-22 11:05:00|10426|10424|10428.5|10426.5|10429.5|10427.5|10424|10422|165
1655896200000|2022-06-22 11:10:00|10428|10426|10427|10425|10433.5|10431.5|10425|10423|239
1655896500000|2022-06-22 11:15:00|10426.5|10424.5|10433.5|10431.5|10434.5|10432.5|10425.5|10423.5|152
1655896800000|2022-06-22 11:20:00|10434|10432|10427|10425|10437.5|10435.5|10426.5|10424.5|97
1655897100000|2022-06-22 11:25:00|10427.5|10425.5|10432.5|10430.5|10432.5|10430.5|10427.5|10425.5|76
1655897400000|2022-06-22 11:30:00|10433.5|10431.5|10432|10430|10436.5|10434.5|10430.5|10428.5|147
1655897700000|2022-06-22 11:35:00|10432.5|10430.5|10436|10434|10438|10436|10429.5|10427.5|90
1655898000000|2022-06-22 11:40:00|10435.6|10433.6|10427.1|10425.1|10435.6|10433.6|10427.1|10425.1|71
1655898300000|2022-06-22 11:45:00|10426.6|10424.6|10431.1|10429.1|10431.1|10429.1|10423.1|10421.1|97
1655898600000|2022-06-22 11:50:00|10432.1|10430.1|10432.6|10430.6|10434.1|10432.1|10429.1|10427.1|61
1655898900000|2022-06-22 11:55:00|10433.1|10431.1|10427.6|10425.6|10433.1|10431.1|10426.6|10424.6|75
1655899200000|2022-06-22 12:00:00|10427.1|10425.1|10423.6|10421.6|10427.6|10425.6|10422.1|10420.1|97
1655899500000|2022-06-22 12:05:00|10424.1|10422.1|10418.1|10416.1|10429.1|10427.1|10418.1|10416.1|100
1655899800000|2022-06-22 12:10:00|10418.6|10416.6|10421.1|10419.1|10425.1|10423.1|10417.1|10415.1|120
1655900100000|2022-06-22 12:15:00|10420.1|10418.1|10414.1|10412.1|10425.1|10423.1|10413.1|10411.1|127
1655900400000|2022-06-22 12:20:00|10414.6|10412.6|10424.6|10422.6|10424.6|10422.6|10414.1|10412.1|110
1655900700000|2022-06-22 12:25:00|10424.1|10422.1|10427.6|10425.6|10432.1|10430.1|10422.1|10420.1|98
1655901000000|2022-06-22 12:30:00|10427.1|10425.1|10423.6|10421.6|10427.6|10425.6|10416.1|10414.1|165
1655901300000|2022-06-22 12:35:00|10423.1|10421.1|10419.6|10417.6|10423.6|10421.6|10413.6|10411.6|656
1655901600000|2022-06-22 12:40:00|10419.1|10417.1|10427.1|10425.1|10427.1|10425.1|10417.1|10415.1|61
1655901900000|2022-06-22 12:45:00|10426.6|10424.6|10422.1|10420.1|10429.1|10427.1|10422.1|10420.1|107
1655902200000|2022-06-22 12:50:00|10423.1|10421.1|10423.1|10421.1|10432.1|10430.1|10419.1|10417.1|144
1655902500000|2022-06-22 12:55:00|10422.6|10420.6|10436.6|10434.6|10439.1|10437.1|10421.6|10419.6|128
1655902800000|2022-06-22 13:00:00|10437.1|10435.1|10433.6|10431.6|10440.1|10438.1|10432.6|10430.6|200
1655903100000|2022-06-22 13:05:00|10433.1|10431.1|10432.1|10430.1|10435.1|10433.1|10428.6|10426.6|143
1655903400000|2022-06-22 13:10:00|10432.6|10430.6|10435.1|10433.1|10436.1|10434.1|10427.6|10425.6|81
1655903700000|2022-06-22 13:15:00|10434.6|10432.6|10434.6|10432.6|10436.1|10434.1|10426.1|10424.1|169
1655904000000|2022-06-22 13:20:00|10434.1|10432.1|10434.6|10432.6|10441.1|10439.1|10433.1|10431.1|155
1655904300000|2022-06-22 13:25:00|10434.1|10432.1|10423.6|10421.6|10434.6|10432.6|10418.1|10416.1|255
1655904600000|2022-06-22 13:30:00|10424.1|10422.1|10442.1|10440.1|10455.1|10453.1|10421.1|10419.1|684
1655904900000|2022-06-22 13:35:00|10442.6|10440.6|10448.6|10446.6|10455.1|10453.1|10431.1|10429.1|394
1655905200000|2022-06-22 13:40:00|10448.1|10446.1|10447.1|10445.1|10455.6|10453.6|10438.6|10436.6|307
1655905500000|2022-06-22 13:45:00|10445.6|10443.6|10450.1|10448.1|10453.1|10451.1|10439.6|10437.6|247
1655905800000|2022-06-22 13:50:00|10450.6|10448.6|10466.1|10464.1|10467.6|10465.6|10440.6|10438.6|265
1655906100000|2022-06-22 13:55:00|10467.1|10465.1|10466.1|10464.1|10481.1|10479.1|10463.6|10461.6|260
1655906400000|2022-06-22 14:00:00|10464.6|10462.6|10457.6|10455.6|10470.6|10468.6|10451.6|10449.6|272
1655906700000|2022-06-22 14:05:00|10457.1|10455.1|10475.1|10473.1|10475.1|10473.1|10446.1|10444.1|247
1655907000000|2022-06-22 14:10:00|10474.6|10472.6|10493.6|10491.6|10497.1|10495.1|10471.6|10469.6|465
1655907300000|2022-06-22 14:15:00|10492.6|10490.6|10518.6|10516.6|10518.6|10516.6|10492.6|10490.6|329
1655907600000|2022-06-22 14:20:00|10518.1|10516.1|10522.6|10520.6|10527.6|10525.6|10508.6|10506.6|402
1655907900000|2022-06-22 14:25:00|10522.1|10520.1|10524.6|10522.6|10532.6|10530.6|10520.1|10518.1|239
1655908200000|2022-06-22 14:30:00|10525.1|10523.1|10525.6|10523.6|10532.6|10530.6|10524.1|10522.1|231
1655908500000|2022-06-22 14:35:00|10524.6|10522.6|10542.6|10540.6|10542.6|10540.6|10522.6|10520.6|451
1655908800000|2022-06-22 14:40:00|10542.1|10540.1|10540.1|10538.1|10545.1|10543.1|10529.1|10527.1|363
1655909100000|2022-06-22 14:45:00|10540.6|10538.6|10526.6|10524.6|10545.6|10543.6|10519.6|10517.6|448
1655909400000|2022-06-22 14:50:00|10525.6|10523.6|10535.6|10533.6|10537.6|10535.6|10523.6|10521.6|276
1655909700000|2022-06-22 14:55:00|10534.6|10532.6|10527.6|10525.6|10534.6|10532.6|10520.1|10518.1|286
1655910000000|2022-06-22 15:00:00|10528.1|10526.1|10509.6|10507.6|10528.1|10526.1|10502.1|10500.1|467
1655910300000|2022-06-22 15:05:00|10509.1|10507.1|10510.6|10508.6|10511.6|10509.6|10500.1|10498.1|237
1655910600000|2022-06-22 15:10:00|10510.1|10508.1|10506.1|10504.1|10513.6|10511.6|10501.6|10499.6|235
1655910900000|2022-06-22 15:15:00|10506.6|10504.6|10517.1|10515.1|10520.6|10518.6|10506.1|10504.1|430
1655911200000|2022-06-22 15:20:00|10516.6|10514.6|10514.1|10512.1|10523.1|10521.1|10507.6|10505.6|743
1655911500000|2022-06-22 15:25:00|10513.6|10511.6|10521.6|10519.6|10526.6|10524.6|10510.1|10508.1|1737
1655911800000|2022-06-22 15:30:00|10524.1|10522.1|10512.1|10510.1|10529.6|10527.6|10512.1|10510.1|1204
1655912100000|2022-06-22 15:35:00|10512.6|10510.6|10520.6|10518.6|10523.1|10521.1|10511.6|10509.6|684
1655912400000|2022-06-22 15:40:00|10520.1|10518.1|10500.6|10498.6|10521.6|10519.6|10500.1|10498.1|1388
1655912700000|2022-06-22 15:45:00|10500.1|10498.1|10502.1|10500.1|10503.6|10501.6|10492.1|10490.1|250
1655913000000|2022-06-22 15:50:00|10501.6|10499.6|10495.1|10493.1|10503.1|10501.1|10492.6|10490.6|105
1655913300000|2022-06-22 15:55:00|10495.6|10493.6|10491.6|10489.6|10499.1|10497.1|10487.6|10485.6|51
1655913600000|2022-06-22 16:00:00|10491.1|10489.1|10495.6|10493.6|10508.1|10506.1|10489.6|10487.6|71
1655913900000|2022-06-22 16:05:00|10494.6|10492.6|10498.6|10496.6|10498.6|10496.6|10488.6|10486.6|42
1655914200000|2022-06-22 16:10:00|10498.1|10496.1|10505.1|10503.1|10509.1|10507.1|10498.1|10496.1|15
1655914500000|2022-06-22 16:15:00|10504.6|10502.6|10512.6|10510.6|10513.1|10511.1|10503.6|10501.6|20
1655914800000|2022-06-22 16:20:00|10512.1|10510.1|10516.1|10514.1|10519.6|10517.6|10510.6|10508.6|12
1655915100000|2022-06-22 16:25:00|10516.6|10514.6|10512.1|10510.1|10520.6|10518.6|10512.1|10510.1|74
1655915400000|2022-06-22 16:30:00|10511.6|10509.6|10512.6|10510.6|10513.6|10511.6|10506.1|10504.1|49
1655915700000|2022-06-22 16:35:00|10513.6|10511.6|10510.1|10508.1|10516.6|10514.6|10506.6|10504.6|89
1655916000000|2022-06-22 16:40:00|10510.6|10508.6|10516.6|10514.6|10516.6|10514.6|10510.6|10508.6|38
1655916300000|2022-06-22 16:45:00|10516.1|10514.1|10512.1|10510.1|10516.6|10514.6|10509.6|10507.6|118
1655916600000|2022-06-22 16:50:00|10512.6|10510.6|10515.1|10513.1|10515.6|10513.6|10509.1|10507.1|8
1655916900000|2022-06-22 16:55:00|10514.6|10512.6|10514.1|10512.1|10517.6|10515.6|10511.1|10509.1|39
1655917200000|2022-06-22 17:00:00|10515.6|10513.6|10511.1|10509.1|10516.1|10514.1|10505.6|10503.6|51
1655917500000|2022-06-22 17:05:00|10511.6|10509.6|10515.6|10513.6|10517.1|10515.1|10511.6|10509.6|25
1655917800000|2022-06-22 17:10:00|10515.1|10513.1|10521.1|10519.1|10521.1|10519.1|10514.6|10512.6|31
1655918100000|2022-06-22 17:15:00|10521.6|10519.6|10528.1|10526.1|10528.6|10526.6|10520.6|10518.6|20
1655918400000|2022-06-22 17:20:00|10528.6|10526.6|10535.1|10533.1|10537.1|10535.1|10526.6|10524.6|25
1655918700000|2022-06-22 17:25:00|10534.6|10532.6|10534.1|10532.1|10538.1|10536.1|10531.1|10529.1|19
1655919000000|2022-06-22 17:30:00|10533.6|10531.6|10521.6|10519.6|10533.6|10531.6|10521.6|10519.6|8
1655919300000|2022-06-22 17:35:00|10521.1|10519.1|10531.1|10529.1|10531.1|10529.1|10518.1|10516.1|14
1655919600000|2022-06-22 17:40:00|10528.6|10526.6|10534.6|10532.6|10535.6|10533.6|10528.1|10526.1|10
1655919900000|2022-06-22 17:45:00|10534.1|10532.1|10541.6|10539.6|10543.1|10541.1|10534.1|10532.1|8
1655920200000|2022-06-22 17:50:00|10541.1|10539.1|10534.1|10532.1|10542.1|10540.1|10533.6|10531.6|11
1655920500000|2022-06-22 17:55:00|10533.6|10531.6|10535.1|10533.1|10539.1|10537.1|10532.1|10530.1|13
1655920800000|2022-06-22 18:00:00|10535.6|10533.6|10544.6|10542.6|10545.1|10543.1|10535.6|10533.6|9
1655921100000|2022-06-22 18:05:00|10545.1|10543.1|10554.6|10552.6|10557.1|10555.1|10544.6|10542.6|46
1655921400000|2022-06-22 18:10:00|10553.6|10551.6|10556.1|10554.1|10556.1|10554.1|10552.1|10550.1|13
1655921700000|2022-06-22 18:15:00|10555.6|10553.6|10555.1|10553.1|10561.6|10559.6|10554.1|10552.1|18
1655922000000|2022-06-22 18:20:00|10555.6|10553.6|10549.1|10547.1|10555.6|10553.6|10543.6|10541.6|6
1655922300000|2022-06-22 18:25:00|10548.6|10546.6|10544.1|10542.1|10549.6|10547.6|10541.6|10539.6|5
1655922600000|2022-06-22 18:30:00|10543.6|10541.6|10544.6|10542.6|10544.6|10542.6|10543.6|10541.6|4
1655922900000|2022-06-22 18:35:00|10544.1|10542.1|10543.1|10541.1|10544.6|10542.6|10536.6|10534.6|23
1655923200000|2022-06-22 18:40:00|10542.6|10540.6|10543.6|10541.6|10547.1|10545.1|10537.1|10535.1|24
1655923500000|2022-06-22 18:45:00|10544.1|10542.1|10540.1|10538.1|10548.6|10546.6|10538.6|10536.6|23
1655923800000|2022-06-22 18:50:00|10537.6|10535.6|10542.1|10540.1|10543.6|10541.6|10534.6|10532.6|22
1655924100000|2022-06-22 18:55:00|10542.6|10540.6|10541.1|10539.1|10549.6|10547.6|10540.6|10538.6|17
1655924400000|2022-06-22 19:00:00|10541.6|10539.6|10543.6|10541.6|10545.6|10543.6|10532.6|10530.6|24
1655924700000|2022-06-22 19:05:00|10544.1|10542.1|10535.6|10533.6|10546.6|10544.6|10535.1|10533.1|9
1655925000000|2022-06-22 19:10:00|10535.1|10533.1|10538.1|10536.1|10538.6|10536.6|10527.1|10525.1|23
1655925300000|2022-06-22 19:15:00|10538.6|10536.6|10535.1|10533.1|10544.1|10542.1|10533.1|10531.1|21
1655925600000|2022-06-22 19:20:00|10534.6|10532.6|10536.6|10534.6|10541.6|10539.6|10533.6|10531.6|16
1655925900000|2022-06-22 19:25:00|10536.1|10534.1|10527.6|10525.6|10536.6|10534.6|10526.1|10524.1|15
1655926200000|2022-06-22 19:30:00|10528.1|10526.1|10520.1|10518.1|10531.1|10529.1|10519.6|10517.6|18
1655926500000|2022-06-22 19:35:00|10519.6|10517.6|10510.1|10508.1|10519.6|10517.6|10508.1|10506.1|50
1655926800000|2022-06-22 19:40:00|10509.6|10507.6|10514.6|10512.6|10517.6|10515.6|10508.1|10506.1|48
1655927100000|2022-06-22 19:45:00|10513.1|10511.1|10509.6|10507.6|10514.1|10512.1|10505.1|10503.1|30
1655927400000|2022-06-22 19:50:00|10509.1|10507.1|10519.1|10517.1|10520.1|10518.1|10507.6|10505.6|30
1655927700000|2022-06-22 19:55:00|10518.6|10516.6|10506.7|10500.7|10521.6|10519.6|10506.6|10500.7|45
1655928000000|2022-06-22 20:00:00|10504.8|10498.8|10511.2|10505.2|10513.6|10507.6|10504.1|10498.1|1615
1655928300000|2022-06-22 20:05:00|10510.9|10504.9|10511.6|10505.6|10514|10508|10509.7|10503.7|0
1655928600000|2022-06-22 20:10:00|10511.2|10505.2|10512.9|10506.9|10515.1|10509.1|10511.2|10505.2|0
1655928900000|2022-06-22 20:15:00|10513.2|10507.2|10510.9|10504.9|10513.2|10507.2|10509.7|10503.7|0
1655929200000|2022-06-22 20:20:00|10510.8|10504.8|10513.6|10507.6|10515.1|10509.1|10510.3|10504.3|0
1655929500000|2022-06-22 20:25:00|10513.8|10507.8|10507.2|10501.2|10514.7|10508.7|10507.2|10501.2|0
1655929800000|2022-06-22 20:30:00|10507.5|10501.5|10504.4|10498.4|10508.3|10502.3|10503.3|10497.3|0
1655930100000|2022-06-22 20:35:00|10504.8|10498.8|10507.2|10501.2|10507.2|10501.2|10503|10497|0
1655930400000|2022-06-22 20:40:00|10507.5|10501.5|10507.2|10501.2|10509|10503|10505.2|10499.2|0
1655930700000|2022-06-22 20:45:00|10507|10501|10504.1|10498.1|10507.2|10501.2|10503|10497|0
1655931000000|2022-06-22 20:50:00|10504|10498|10502.6|10496.6|10505.2|10499.2|10502.6|10496.6|0
1655931300000|2022-06-22 20:55:00|10502.4|10496.4|10503.9|10497.9|10504.4|10498.4|10502.2|10496.2|0
1655931600000|2022-06-22 21:00:00|10503.5|10497.5|10503.1|10497.1|10503.9|10497.9|10502.9|10496.9|0
1655931900000|2022-06-22 21:05:00|10503.2|10497.2|10504.2|10498.2|10504.2|10498.2|10503.2|10497.2|0
1655932200000|2022-06-22 21:10:00|10504.4|10498.4|10503.5|10497.5|10504.4|10498.4|10503.3|10497.3|0
1655932500000|2022-06-22 21:15:00|10504|10498|10503.7|10497.7|10504.2|10498.2|10503.7|10497.7|0
1655932800000|2022-06-22 21:20:00|10504|10498|10503.5|10497.5|10504.1|10498.1|10503.5|10497.5|0
1655933100000|2022-06-22 21:25:00|10503.3|10497.3|10502.9|10496.9|10503.3|10497.3|10502.6|10496.6|0
1655933400000|2022-06-22 21:30:00|10503|10497|10502.6|10496.6|10504.1|10498.1|10502.6|10496.6|0
1655934000000|2022-06-22 21:40:00|10503.1|10497.1|10502.8|10496.8|10503.5|10497.5|10502.6|10496.6|0
1655934300000|2022-06-22 21:45:00|10502.9|10496.9|10502.9|10496.9|10502.9|10496.9|10502.2|10496.2|0
1655934600000|2022-06-22 21:50:00|10503|10497|10503.3|10497.3|10503.3|10497.3|10503|10497|0
1655934900000|2022-06-22 21:55:00|10503.5|10497.5|10503.7|10497.7|10503.7|10497.7|10503.3|10497.3|0
1655935200000|2022-06-22 22:00:00|10505.3|10499.3|10506.1|10500.1|10508.6|10502.6|10502.8|10496.8|0
1655935500000|2022-06-22 22:05:00|10505.7|10499.7|10499.8|10493.8|10505.7|10499.7|10496.1|10490.1|0
1655935800000|2022-06-22 22:10:00|10499.7|10493.7|10502.3|10496.3|10502.3|10496.3|10499.2|10493.2|0
1655936100000|2022-06-22 22:15:00|10502|10496|10499.4|10493.4|10504.2|10498.2|10499.4|10493.4|0
1655936400000|2022-06-22 22:20:00|10499.8|10493.8|10495.9|10489.9|10500.3|10494.3|10495.9|10489.9|0
1655936700000|2022-06-22 22:25:00|10495|10489|10497|10491|10497.9|10491.9|10494.1|10488.1|0
1655937000000|2022-06-22 22:30:00|10497.2|10491.2|10495.9|10489.9|10497.6|10491.6|10494.8|10488.8|0
1655937300000|2022-06-22 22:35:00|10496.3|10490.3|10497.4|10491.4|10498.7|10492.7|10496.3|10490.3|0
1655937600000|2022-06-22 22:40:00|10497|10491|10498.3|10492.3|10499|10493|10495.9|10489.9|0
1655937900000|2022-06-22 22:45:00|10498.7|10492.7|10499.4|10493.4|10500.5|10494.5|10497|10491|0
1655938200000|2022-06-22 22:50:00|10499|10493|10497.7|10491.7|10499.9|10493.9|10497|10491|0
1655938500000|2022-06-22 22:55:00|10497.8|10491.8|10499|10493|10499|10493|10497|10491|0
1655938800000|2022-06-22 23:00:00|10499.2|10493.2|10496.5|10490.5|10499.2|10493.2|10496.3|10490.3|0
1655939100000|2022-06-22 23:05:00|10496.4|10490.4|10490.4|10484.4|10496.6|10490.6|10490.4|10484.4|0
1655939400000|2022-06-22 23:10:00|10490.5|10484.5|10488.2|10482.2|10491.6|10485.6|10486.9|10480.9|0
1655939700000|2022-06-22 23:15:00|10488.3|10482.3|10489.3|10483.3|10489.4|10483.4|10487.2|10481.2|0
1655940000000|2022-06-22 23:20:00|10489.6|10483.6|10481.4|10475.4|10489.6|10483.6|10481.2|10475.2|0
1655940300000|2022-06-22 23:25:00|10481.2|10475.2|10479.9|10473.9|10481.6|10475.6|10479.2|10473.2|0
1655940600000|2022-06-22 23:30:00|10480.3|10474.3|10475.7|10469.7|10480.3|10474.3|10473.8|10467.8|0
1655940900000|2022-06-22 23:35:00|10475.3|10469.3|10471.2|10465.2|10475.7|10469.7|10469.2|10463.2|0
1655941200000|2022-06-22 23:40:00|10470.8|10464.8|10475.1|10469.1|10476.7|10470.7|10470.6|10464.6|0
1655941500000|2022-06-22 23:45:00|10475|10469|10472.8|10466.8|10475.6|10469.6|10471.7|10465.7|0
1655941800000|2022-06-22 23:50:00|10472.7|10466.7|10476.3|10470.3|10478.2|10472.2|10472.7|10466.7|0
1655942100000|2022-06-22 23:55:00|10476.2|10470.2|10479.1|10473.1|10480.2|10474.2|10476|10470|0
1655942400000|2022-06-23 00:00:00|10478.7|10472.7|10482.4|10476.4|10484.4|10478.4|10478|10472|0
1655942700000|2022-06-23 00:05:00|10482|10476|10483.9|10477.9|10484.4|10478.4|10481.7|10475.7|0
1655943000000|2022-06-23 00:10:00|10484.3|10478.3|10489.1|10483.1|10491.4|10485.4|10482.3|10476.3|0
1655943300000|2022-06-23 00:15:00|10489.6|10483.6|10498.2|10492.2|10507.2|10501.2|10489.3|10483.3|0
1655943600000|2022-06-23 00:20:00|10497.3|10491.3|10496.7|10490.7|10502.1|10496.1|10494.8|10488.8|0
1655943900000|2022-06-23 00:25:00|10498.5|10492.5|10493|10487|10498.6|10492.6|10493|10487|0
1655944200000|2022-06-23 00:30:00|10493.9|10487.9|10496.6|10490.6|10496.6|10490.6|10487.5|10481.5|0
1655944500000|2022-06-23 00:35:00|10496.7|10490.7|10498.4|10492.4|10500.3|10494.3|10496.6|10490.6|0
1655944800000|2022-06-23 00:40:00|10500.2|10494.2|10505.7|10499.7|10505.7|10499.7|10500.2|10494.2|0
1655945100000|2022-06-23 00:45:00|10503.9|10497.9|10509.4|10503.4|10511.2|10505.2|10503.9|10497.9|0
1655945400000|2022-06-23 00:50:00|10511.2|10505.2|10528.4|10522.4|10530.2|10524.2|10509.4|10503.4|0
1655945700000|2022-06-23 00:55:00|10530.2|10524.2|10528.5|10522.5|10537.6|10531.6|10526.7|10520.7|0
1655946000000|2022-06-23 01:00:00|10528.4|10522.4|10526.7|10520.7|10532.1|10526.1|10523|10517|0
1655946300000|2022-06-23 01:05:00|10526.6|10520.6|10528.5|10522.5|10530.3|10524.3|10521.3|10515.3|0
1655946600000|2022-06-23 01:10:00|10529.4|10523.4|10524.8|10518.8|10532.2|10526.2|10524.8|10518.8|0
1655946900000|2022-06-23 01:15:00|10525.7|10519.7|10517.5|10511.5|10525.7|10519.7|10515.7|10509.7|0
1655947200000|2022-06-23 01:20:00|10516.6|10510.6|10521.2|10515.2|10525.8|10519.8|10515.7|10509.7|0
1655947500000|2022-06-23 01:25:00|10522.1|10516.1|10521.2|10515.2|10523|10517|10517.5|10511.5|0
1655947800000|2022-06-23 01:30:00|10523|10517|10526.6|10520.6|10528.5|10522.5|10523|10517|0
1655948100000|2022-06-23 01:35:00|10524.8|10518.8|10521.1|10515.1|10526.6|10520.6|10521.1|10515.1|0
1655948400000|2022-06-23 01:40:00|10522|10516|10515.7|10509.7|10522.9|10516.9|10515.6|10509.6|0
1655948700000|2022-06-23 01:45:00|10517.5|10511.5|10512|10506|10521.1|10515.1|10510.2|10504.2|0
1655949000000|2022-06-23 01:50:00|10510.2|10504.2|10500.9|10494.9|10512|10506|10499.2|10493.2|0
1655949300000|2022-06-23 01:55:00|10501|10495|10490.1|10484.1|10501|10495|10488.3|10482.3|0
1655949600000|2022-06-23 02:00:00|10491|10485|10495.5|10489.5|10497.3|10491.3|10490|10484|0
1655949900000|2022-06-23 02:05:00|10496.4|10490.4|10495.5|10489.5|10497.4|10491.4|10493.6|10487.6|0
1655950200000|2022-06-23 02:10:00|10493.7|10487.7|10491.8|10485.8|10497.3|10491.3|10488.1|10482.1|0
1655950500000|2022-06-23 02:15:00|10490.9|10484.9|10488.2|10482.2|10491.8|10485.8|10488.1|10482.1|0
1655950800000|2022-06-23 02:20:00|10489.1|10483.1|10482.7|10476.7|10490|10484|10482.7|10476.7|0
1655951100000|2022-06-23 02:25:00|10484.5|10478.5|10488.2|10482.2|10490|10484|10484.5|10478.5|0
1655951400000|2022-06-23 02:30:00|10488.3|10482.3|10497.4|10491.4|10497.4|10491.4|10488.3|10482.3|0
1655951700000|2022-06-23 02:35:00|10497.5|10491.5|10497.5|10491.5|10497.5|10491.5|10493.8|10487.8|0
1655952000000|2022-06-23 02:40:00|10499.3|10493.3|10495.7|10489.7|10499.3|10493.3|10495.6|10489.6|0
1655952300000|2022-06-23 02:45:00|10497.5|10491.5|10506.6|10500.6|10508.4|10502.4|10495.6|10489.6|0
1655952600000|2022-06-23 02:50:00|10508.4|10502.4|10501.1|10495.1|10508.4|10502.4|10500.2|10494.2|0
1655952900000|2022-06-23 02:55:00|10500.2|10494.2|10499.2|10493.2|10501.1|10495.1|10497.4|10491.4|0
1655953200000|2022-06-23 03:00:00|10499.3|10493.3|10495.6|10489.6|10501.1|10495.1|10493.8|10487.8|0
1655953500000|2022-06-23 03:05:00|10497.4|10491.4|10502.9|10496.9|10502.9|10496.9|10497.4|10491.4|0
1655953800000|2022-06-23 03:10:00|10503.8|10497.8|10504.7|10498.7|10508.4|10502.4|10503.7|10497.7|0
1655954100000|2022-06-23 03:15:00|10505.6|10499.6|10509.2|10503.2|10509.2|10503.2|10502.8|10496.8|0
1655954400000|2022-06-23 03:20:00|10510.1|10504.1|10508.3|10502.3|10510.1|10504.1|10506.5|10500.5|0
1655954700000|2022-06-23 03:25:00|10510.1|10504.1|10506.4|10500.4|10510.1|10504.1|10504.6|10498.6|0
1655955000000|2022-06-23 03:30:00|10506.5|10500.5|10506.5|10500.5|10508.3|10502.3|10502.8|10496.8|0
1655955300000|2022-06-23 03:35:00|10507.4|10501.4|10511.9|10505.9|10515.5|10509.5|10507.4|10501.4|0
1655955600000|2022-06-23 03:40:00|10512.8|10506.8|10508.2|10502.2|10513.7|10507.7|10506.4|10500.4|0
1655955900000|2022-06-23 03:45:00|10509.1|10503.1|10506.4|10500.4|10510|10504|10506.4|10500.4|0
1655956200000|2022-06-23 03:50:00|10507.3|10501.3|10508.3|10502.3|10508.3|10502.3|10504.6|10498.6|0
1655956500000|2022-06-23 03:55:00|10508.2|10502.2|10503|10497|10508.3|10502.3|10503|10497|0
1655956800000|2022-06-23 04:00:00|10503.1|10497.1|10502.1|10496.1|10504.9|10498.9|10501.3|10495.3|0
1655957100000|2022-06-23 04:05:00|10503|10497|10495.8|10489.8|10503|10497|10494|10488|0
1655957400000|2022-06-23 04:10:00|10497.6|10491.6|10501|10495|10501|10495|10495.5|10489.5|0
1655957700000|2022-06-23 04:15:00|10502.8|10496.8|10502.8|10496.8|10506.4|10500.4|10501|10495|0
1655958000000|2022-06-23 04:20:00|10503.7|10497.7|10508.3|10502.3|10508.3|10502.3|10503.7|10497.7|0
1655958300000|2022-06-23 04:25:00|10510.1|10504.1|10517.4|10511.4|10517.4|10511.4|10509.2|10503.2|0
1655958600000|2022-06-23 04:30:00|10517.3|10511.3|10519.3|10513.3|10521.1|10515.1|10515.5|10509.5|0
1655958900000|2022-06-23 04:35:00|10519.2|10513.2|10519.3|10513.3|10521|10515|10517.4|10511.4|0
1655959200000|2022-06-23 04:40:00|10521.1|10515.1|10524.7|10518.7|10526.5|10520.5|10521.1|10515.1|0
1655959500000|2022-06-23 04:45:00|10522.9|10516.9|10521|10515|10522.9|10516.9|10521|10515|0
1655959800000|2022-06-23 04:50:00|10519.2|10513.2|10513.8|10507.8|10521|10515|10512|10506|0
1655960100000|2022-06-23 04:55:00|10513.7|10507.7|10513.8|10507.8|10515.6|10509.6|10511.9|10505.9|0
1655960400000|2022-06-23 05:00:00|10515.6|10509.6|10517.7|10511.7|10517.7|10511.7|10513.8|10507.8|0
1655960700000|2022-06-23 05:05:00|10517.6|10511.6|10514.1|10508.1|10519.5|10513.5|10514.1|10508.1|0
1655961000000|2022-06-23 05:10:00|10514|10508|10512.3|10506.3|10515.9|10509.9|10510.5|10504.5|0
1655961300000|2022-06-23 05:15:00|10514.1|10508.1|10516|10510|10519.6|10513.6|10512.3|10506.3|0
1655961600000|2022-06-23 05:20:00|10517.8|10511.8|10515.9|10509.9|10519.6|10513.6|10514.1|10508.1|0
1655961900000|2022-06-23 05:25:00|10516.8|10510.8|10521.3|10515.3|10524.9|10518.9|10515.9|10509.9|0
1655962200000|2022-06-23 05:30:00|10522.2|10516.2|10530.4|10524.4|10532.2|10526.2|10521.3|10515.3|0
1655962500000|2022-06-23 05:35:00|10532.2|10526.2|10524.9|10518.9|10534|10528|10524.9|10518.9|0
1655962800000|2022-06-23 05:40:00|10525|10519|10525|10519|10528.6|10522.6|10524.9|10518.9|0
1655963100000|2022-06-23 05:45:00|10524.9|10518.9|10523.2|10517.2|10526.8|10520.8|10521.4|10515.4|0
1655963400000|2022-06-23 05:50:00|10521.4|10515.4|10517.7|10511.7|10521.4|10515.4|10516|10510|0
1655963700000|2022-06-23 05:55:00|10517.8|10511.8|10519.6|10513.6|10519.6|10513.6|10515.9|10509.9|0
1655964000000|2022-06-23 06:00:00|10509.6|10507.6|10496.6|10494.6|10510.1|10508.1|10483.1|10481.1|103
1655964300000|2022-06-23 06:05:00|10497.1|10495.1|10497.6|10495.6|10499.6|10497.6|10489.6|10487.6|44
1655964600000|2022-06-23 06:10:00|10497.1|10495.1|10492.1|10490.1|10501.6|10499.6|10491.6|10489.6|145
1655964900000|2022-06-23 06:15:00|10491.1|10489.1|10493.1|10491.1|10496.1|10494.1|10489.1|10487.1|23
1655965200000|2022-06-23 06:20:00|10492.6|10490.6|10481.1|10479.1|10493.1|10491.1|10479.1|10477.1|35
1655965500000|2022-06-23 06:25:00|10481.6|10479.6|10487.1|10485.1|10488.6|10486.6|10481.1|10479.1|15
1655965800000|2022-06-23 06:30:00|10487.6|10485.6|10480.1|10478.1|10491.1|10489.1|10480.1|10478.1|11
1655966100000|2022-06-23 06:35:00|10481.1|10479.1|10485.6|10483.6|10485.6|10483.6|10477.1|10475.1|30
1655966400000|2022-06-23 06:40:00|10486.1|10484.1|10487.6|10485.6|10491.6|10489.6|10485.1|10483.1|13
1655966700000|2022-06-23 06:45:00|10487.1|10485.1|10479.1|10477.1|10487.6|10485.6|10477.1|10475.1|24
1655967000000|2022-06-23 06:50:00|10478.6|10476.6|10471.1|10469.1|10479.1|10477.1|10471.1|10469.1|21
1655967300000|2022-06-23 06:55:00|10470.6|10468.6|10473.6|10471.6|10479.1|10477.1|10468.6|10466.6|82
1655967600000|2022-06-23 07:00:00|10477.1|10475.1|10475.1|10473.1|10477.1|10475.1|10444.1|10442.1|1240
1655967900000|2022-06-23 07:05:00|10473.1|10471.1|10452.1|10450.1|10475.1|10473.1|10451.6|10449.6|429
1655968200000|2022-06-23 07:10:00|10451.6|10449.6|10452.1|10450.1|10464.6|10462.6|10449.6|10447.6|347
1655968500000|2022-06-23 07:15:00|10447.1|10445.1|10447.1|10445.1|10449.1|10447.1|10430.1|10428.1|832
1655968800000|2022-06-23 07:20:00|10446.1|10444.1|10432.1|10430.1|10446.6|10444.6|10425.6|10423.6|432
1655969100000|2022-06-23 07:25:00|10432.6|10430.6|10437.6|10435.6|10438.6|10436.6|10424.6|10422.6|226
1655969400000|2022-06-23 07:30:00|10438.6|10436.6|10439.1|10437.1|10442.6|10440.6|10417.1|10415.1|612
1655969700000|2022-06-23 07:35:00|10438.6|10436.6|10431.1|10429.1|10438.6|10436.6|10420.1|10418.1|259
1655970000000|2022-06-23 07:40:00|10432.1|10430.1|10433.1|10431.1|10440.6|10438.6|10421.6|10419.6|198
1655970300000|2022-06-23 07:45:00|10432.6|10430.6|10428.1|10426.1|10436.1|10434.1|10423.6|10421.6|265
1655970600000|2022-06-23 07:50:00|10428.6|10426.6|10417.6|10415.6|10429.1|10427.1|10416.6|10414.6|230
1655970900000|2022-06-23 07:55:00|10417.1|10415.1|10408.6|10406.6|10426.1|10424.1|10405.6|10403.6|353
1655971200000|2022-06-23 08:00:00|10408.1|10406.1|10419.6|10417.6|10424.6|10422.6|10403.6|10401.6|472
1655971500000|2022-06-23 08:05:00|10419.1|10417.1|10432.6|10430.6|10432.6|10430.6|10416.6|10414.6|241
1655971800000|2022-06-23 08:10:00|10433.1|10431.1|10448.1|10446.1|10454.1|10452.1|10425.6|10423.6|265
1655972100000|2022-06-23 08:15:00|10447.6|10445.6|10443.1|10441.1|10450.6|10448.6|10436.1|10434.1|197
1655972400000|2022-06-23 08:20:00|10443.6|10441.6|10448.1|10446.1|10450.1|10448.1|10439.1|10437.1|231
1655972700000|2022-06-23 08:25:00|10448.6|10446.6|10438.1|10436.1|10449.6|10447.6|10437.6|10435.6|123
1655973000000|2022-06-23 08:30:00|10437.6|10435.6|10430.6|10428.6|10442.6|10440.6|10427.1|10425.1|245
1655973300000|2022-06-23 08:35:00|10431.1|10429.1|10424.1|10422.1|10432.6|10430.6|10422.6|10420.6|193
1655973600000|2022-06-23 08:40:00|10423.6|10421.6|10423.1|10421.1|10430.6|10428.6|10420.6|10418.6|111
1655973900000|2022-06-23 08:45:00|10423.6|10421.6|10428.6|10426.6|10431.1|10429.1|10420.1|10418.1|144
1655974200000|2022-06-23 08:50:00|10429.1|10427.1|10419.1|10417.1|10432.6|10430.6|10417.6|10415.6|124
1655974500000|2022-06-23 08:55:00|10418.6|10416.6|10421.6|10419.6|10425.6|10423.6|10417.6|10415.6|201
1655974800000|2022-06-23 09:00:00|10422.1|10420.1|10434.1|10432.1|10434.1|10432.1|10420.6|10418.6|145
1655975100000|2022-06-23 09:05:00|10434.6|10432.6|10426.6|10424.6|10434.6|10432.6|10424.1|10422.1|152
1655975400000|2022-06-23 09:10:00|10426.1|10424.1|10442.6|10440.6|10442.6|10440.6|10424.6|10422.6|257
1655975700000|2022-06-23 09:15:00|10442.1|10440.1|10442.1|10440.1|10448.6|10446.6|10440.1|10438.1|141
1655976000000|2022-06-23 09:20:00|10441.6|10439.6|10437.1|10435.1|10447.6|10445.6|10436.1|10434.1|137
1655976300000|2022-06-23 09:25:00|10436.6|10434.6|10447.1|10445.1|10449.6|10447.6|10434.6|10432.6|69
1655976600000|2022-06-23 09:30:00|10446.6|10444.6|10442.6|10440.6|10447.6|10445.6|10438.6|10436.6|83
1655976900000|2022-06-23 09:35:00|10443.1|10441.1|10441.1|10439.1|10443.1|10441.1|10435.6|10433.6|97
1655977200000|2022-06-23 09:40:00|10440.6|10438.6|10447.6|10445.6|10449.6|10447.6|10439.6|10437.6|111
1655977500000|2022-06-23 09:45:00|10448.1|10446.1|10442.6|10440.6|10449.6|10447.6|10442.1|10440.1|98
1655977800000|2022-06-23 09:50:00|10443.1|10441.1|10441.1|10439.1|10447.1|10445.1|10437.6|10435.6|127
1655978100000|2022-06-23 09:55:00|10440.6|10438.6|10456.1|10454.1|10458.6|10456.6|10439.6|10437.6|108
1655978400000|2022-06-23 10:00:00|10456.6|10454.6|10455.6|10453.6|10458.6|10456.6|10450.6|10448.6|105
1655978700000|2022-06-23 10:05:00|10456.1|10454.1|10466.1|10464.1|10467.6|10465.6|10455.6|10453.6|109
1655979000000|2022-06-23 10:10:00|10466.6|10464.6|10476.6|10474.6|10481.1|10479.1|10466.1|10464.1|123
1655979300000|2022-06-23 10:15:00|10477.1|10475.1|10473.1|10471.1|10477.6|10475.6|10471.6|10469.6|156
1655979600000|2022-06-23 10:20:00|10473.6|10471.6|10479.6|10477.6|10480.1|10478.1|10470.1|10468.1|90
1655979900000|2022-06-23 10:25:00|10480.1|10478.1|10485.6|10483.6|10487.1|10485.1|10478.1|10476.1|84
1655980200000|2022-06-23 10:30:00|10486.1|10484.1|10479.1|10477.1|10486.6|10484.6|10475.6|10473.6|135
1655980500000|2022-06-23 10:35:00|10479.6|10477.6|10490.6|10488.6|10490.6|10488.6|10478.6|10476.6|82
1655980800000|2022-06-23 10:40:00|10490.1|10488.1|10483.6|10481.6|10492.1|10490.1|10483.6|10481.6|79
1655981100000|2022-06-23 10:45:00|10484.1|10482.1|10494.6|10492.6|10495.1|10493.1|10481.6|10479.6|86
1655981400000|2022-06-23 10:50:00|10495.1|10493.1|10497.6|10495.6|10500.6|10498.6|10493.6|10491.6|244
1655981700000|2022-06-23 10:55:00|10497.1|10495.1|10498.6|10496.6|10504.1|10502.1|10496.1|10494.1|143
1655982000000|2022-06-23 11:00:00|10500.1|10498.1|10493.6|10491.6|10500.6|10498.6|10491.1|10489.1|153
1655982300000|2022-06-23 11:05:00|10493.1|10491.1|10498.6|10496.6|10500.6|10498.6|10492.6|10490.6|104
1655982600000|2022-06-23 11:10:00|10499.1|10497.1|10509.1|10507.1|10509.6|10507.6|10494.6|10492.6|93
1655982900000|2022-06-23 11:15:00|10508.6|10506.6|10507.6|10505.6|10517.1|10515.1|10507.1|10505.1|129
1655983200000|2022-06-23 11:20:00|10507.1|10505.1|10508.6|10506.6|10512.1|10510.1|10505.1|10503.1|77
1655983500000|2022-06-23 11:25:00|10509.6|10507.6|10522.6|10520.6|10523.1|10521.1|10508.1|10506.1|116
1655983800000|2022-06-23 11:30:00|10522.1|10520.1|10514.1|10512.1|10524.1|10522.1|10510.6|10508.6|320
1655984100000|2022-06-23 11:35:00|10513.6|10511.6|10510.1|10508.1|10517.1|10515.1|10509.1|10507.1|71
1655984400000|2022-06-23 11:40:00|10509.6|10507.6|10508.6|10506.6|10513.1|10511.1|10500.6|10498.6|387
1655984700000|2022-06-23 11:45:00|10508.1|10506.1|10513.1|10511.1|10515.6|10513.6|10505.1|10503.1|157
1655985000000|2022-06-23 11:50:00|10512.6|10510.6|10512.6|10510.6|10517.6|10515.6|10510.6|10508.6|83
1655985300000|2022-06-23 11:55:00|10512.1|10510.1|10504.1|10502.1|10512.6|10510.6|10503.1|10501.1|62
1655985600000|2022-06-23 12:00:00|10504.6|10502.6|10506.6|10504.6|10508.1|10506.1|10497.1|10495.1|124
1655985900000|2022-06-23 12:05:00|10507.1|10505.1|10502.6|10500.6|10508.1|10506.1|10498.1|10496.1|104
1655986200000|2022-06-23 12:10:00|10502.1|10500.1|10506.1|10504.1|10507.1|10505.1|10499.1|10497.1|208
1655986500000|2022-06-23 12:15:00|10506.6|10504.6|10511.1|10509.1|10513.6|10511.6|10505.1|10503.1|155
1655986800000|2022-06-23 12:20:00|10511.6|10509.6|10506.1|10504.1|10511.6|10509.6|10504.1|10502.1|1145
1655987100000|2022-06-23 12:25:00|10505.6|10503.6|10498.6|10496.6|10506.1|10504.1|10498.6|10496.6|107
1655987400000|2022-06-23 12:30:00|10499.1|10497.1|10478.1|10476.1|10499.6|10497.6|10478.1|10476.1|413
1655987700000|2022-06-23 12:35:00|10478.6|10476.6|10469.6|10467.6|10482.6|10480.6|10468.1|10466.1|154
1655988000000|2022-06-23 12:40:00|10470.1|10468.1|10472.1|10470.1|10478.1|10476.1|10469.1|10467.1|343
1655988300000|2022-06-23 12:45:00|10471.6|10469.6|10479.1|10477.1|10480.1|10478.1|10470.1|10468.1|142
1655988600000|2022-06-23 12:50:00|10479.6|10477.6|10465.6|10463.6|10479.6|10477.6|10465.1|10463.1|253
1655988900000|2022-06-23 12:55:00|10466.1|10464.1|10471.1|10469.1|10476.1|10474.1|10464.1|10462.1|149
1655989200000|2022-06-23 13:00:00|10471.6|10469.6|10474.1|10472.1|10476.1|10474.1|10466.6|10464.6|108
1655989500000|2022-06-23 13:05:00|10474.6|10472.6|10474.6|10472.6|10477.6|10475.6|10472.1|10470.1|134
1655989800000|2022-06-23 13:10:00|10474.1|10472.1|10479.6|10477.6|10479.6|10477.6|10471.6|10469.6|112
1655990100000|2022-06-23 13:15:00|10480.1|10478.1|10483.1|10481.1|10485.1|10483.1|10479.1|10477.1|198
1655990400000|2022-06-23 13:20:00|10483.6|10481.6|10481.1|10479.1|10486.1|10484.1|10477.6|10475.6|119
1655990700000|2022-06-23 13:25:00|10481.6|10479.6|10472.1|10470.1|10482.1|10480.1|10470.1|10468.1|169
1655991000000|2022-06-23 13:30:00|10473.1|10471.1|10466.1|10464.1|10477.1|10475.1|10462.1|10460.1|1384
1655991300000|2022-06-23 13:35:00|10465.1|10463.1|10460.1|10458.1|10471.1|10469.1|10458.1|10456.1|309
1655991600000|2022-06-23 13:40:00|10460.6|10458.6|10473.6|10471.6|10477.6|10475.6|10460.6|10458.6|268
1655991900000|2022-06-23 13:45:00|10474.6|10472.6|10462.1|10460.1|10475.1|10473.1|10451.6|10449.6|449
1655992200000|2022-06-23 13:50:00|10462.6|10460.6|10450.1|10448.1|10464.1|10462.1|10447.6|10445.6|250
1655992500000|2022-06-23 13:55:00|10449.6|10447.6|10471.6|10469.6|10471.6|10469.6|10447.1|10445.1|811
1655992800000|2022-06-23 14:00:00|10470.1|10468.1|10461.6|10459.6|10475.1|10473.1|10456.1|10454.1|597
1655993100000|2022-06-23 14:05:00|10461.1|10459.1|10440.1|10438.1|10463.6|10461.6|10440.1|10438.1|1103
1655993400000|2022-06-23 14:10:00|10442|10440|10434.5|10432.5|10447|10445|10426|10424|496
1655993700000|2022-06-23 14:15:00|10435|10433|10433|10431|10436|10434|10426|10424|329
1655994000000|2022-06-23 14:20:00|10433.5|10431.5|10445|10443|10449|10447|10433|10431|316
1655994300000|2022-06-23 14:25:00|10444.5|10442.5|10432|10430|10444.5|10442.5|10423|10421|284
1655994600000|2022-06-23 14:30:00|10431.9|10429.9|10432.9|10430.9|10439.4|10437.4|10428.4|10426.4|292
1655994900000|2022-06-23 14:35:00|10431.9|10429.9|10436.4|10434.4|10438.4|10436.4|10426.4|10424.4|264
1655995200000|2022-06-23 14:40:00|10435.9|10433.9|10444.9|10442.9|10449.4|10447.4|10435.9|10433.9|364
1655995500000|2022-06-23 14:45:00|10445|10443|10447|10445|10452|10450|10444.5|10442.5|175
1655995800000|2022-06-23 14:50:00|10447.5|10445.5|10454|10452|10456|10454|10447.5|10445.5|243
1655996100000|2022-06-23 14:55:00|10453.5|10451.5|10453.5|10451.5|10460|10458|10451.5|10449.5|225
1655996400000|2022-06-23 15:00:00|10452.5|10450.5|10443.5|10441.5|10453.5|10451.5|10441.5|10439.5|440
1655996700000|2022-06-23 15:05:00|10443|10441|10447.5|10445.5|10450|10448|10443|10441|189
1655997000000|2022-06-23 15:10:00|10448|10446|10463|10461|10466|10464|10447|10445|188
1655997300000|2022-06-23 15:15:00|10462.5|10460.5|10462|10460|10466|10464|10457.5|10455.5|388
1655997600000|2022-06-23 15:20:00|10463|10461|10454|10452|10464.5|10462.5|10450.5|10448.5|615
1655997900000|2022-06-23 15:25:00|10453.5|10451.5|10453|10451|10463|10461|10448|10446|1481
1655998200000|2022-06-23 15:30:00|10451|10449|10448.5|10446.5|10455.5|10453.5|10435|10433|1480
1655998500000|2022-06-23 15:35:00|10449.5|10447.5|10438.5|10436.5|10449.5|10447.5|10434|10432|393
1655998800000|2022-06-23 15:40:00|10438|10436|10442|10440|10444|10442|10434|10432|78
1655999100000|2022-06-23 15:45:00|10441.5|10439.5|10451|10449|10451|10449|10436.5|10434.5|76
1655999400000|2022-06-23 15:50:00|10450.5|10448.5|10441.5|10439.5|10454|10452|10440.5|10438.5|42
1655999700000|2022-06-23 15:55:00|10441|10439|10443.5|10441.5|10447|10445|10436.5|10434.5|67
1656000000000|2022-06-23 16:00:00|10444|10442|10425.5|10423.5|10446|10444|10425.5|10423.5|55
1656000300000|2022-06-23 16:05:00|10423.5|10421.5|10430.5|10428.5|10437|10435|10421.5|10419.5|63
1656000600000|2022-06-23 16:10:00|10430|10428|10436|10434|10440|10438|10424.5|10422.5|23
1656000900000|2022-06-23 16:15:00|10435.5|10433.5|10440|10438|10444.5|10442.5|10431|10429|23
1656001200000|2022-06-23 16:20:00|10440.5|10438.5|10441|10439|10446.5|10444.5|10434|10432|61
1656001500000|2022-06-23 16:25:00|10440.5|10438.5|10437.5|10435.5|10442|10440|10435|10433|30
1656001800000|2022-06-23 16:30:00|10438|10436|10423.5|10421.5|10441|10439|10422|10420|31
1656002100000|2022-06-23 16:35:00|10424|10422|10422|10420|10429.5|10427.5|10417|10415|10
1656002400000|2022-06-23 16:40:00|10421.5|10419.5|10421|10419|10429.5|10427.5|10417|10415|17
1656002700000|2022-06-23 16:45:00|10420.5|10418.5|10418|10416|10424|10422|10410.5|10408.5|19
1656003000000|2022-06-23 16:50:00|10418.5|10416.5|10415.5|10413.5|10420.5|10418.5|10412|10410|46
1656003300000|2022-06-23 16:55:00|10415|10413|10415.5|10413.5|10424.5|10422.5|10414|10412|17
1656003600000|2022-06-23 17:00:00|10415|10413|10412|10410|10415.5|10413.5|10408.5|10406.5|20
1656003900000|2022-06-23 17:05:00|10411.5|10409.5|10421.5|10419.5|10424|10422|10411|10409|95
1656004200000|2022-06-23 17:10:00|10421|10419|10428|10426|10428.5|10426.5|10420.5|10418.5|19
1656004500000|2022-06-23 17:15:00|10428.5|10426.5|10432|10430|10433|10431|10426.5|10424.5|11
1656004800000|2022-06-23 17:20:00|10432.5|10430.5|10436|10434|10440|10438|10427|10425|19
1656005100000|2022-06-23 17:25:00|10435.5|10433.5|10428.5|10426.5|10439.5|10437.5|10425.5|10423.5|17
1656005400000|2022-06-23 17:30:00|10429|10427|10432.5|10430.5|10436|10434|10425.5|10423.5|11
1656005700000|2022-06-23 17:35:00|10433|10431|10428|10426|10435|10433|10422.5|10420.5|17
1656006000000|2022-06-23 17:40:00|10428.5|10426.5|10430|10428|10430|10428|10420.5|10418.5|8
1656006300000|2022-06-23 17:45:00|10429.5|10427.5|10432|10430|10433.5|10431.5|10426.5|10424.5|15
1656006600000|2022-06-23 17:50:00|10432.5|10430.5|10438|10436|10441.5|10439.5|10432|10430|16
1656006900000|2022-06-23 17:55:00|10438.5|10436.5|10441.5|10439.5|10441.5|10439.5|10436|10434|20
1656007200000|2022-06-23 18:00:00|10442|10440|10441.5|10439.5|10444.5|10442.5|10436.5|10434.5|16
1656007500000|2022-06-23 18:05:00|10440.5|10438.5|10440.5|10438.5|10442.5|10440.5|10439|10437|8
1656007800000|2022-06-23 18:10:00|10441|10439|10441|10439|10444.5|10442.5|10437.5|10435.5|17
1656008100000|2022-06-23 18:15:00|10441.5|10439.5|10442|10440|10446|10444|10440|10438|20
1656008400000|2022-06-23 18:20:00|10447|10445|10448.5|10446.5|10451|10449|10441.5|10439.5|34
1656008700000|2022-06-23 18:25:00|10449|10447|10455|10453|10455.5|10453.5|10445|10443|35
1656009000000|2022-06-23 18:30:00|10454.5|10452.5|10462|10460|10465.5|10463.5|10454.5|10452.5|34
1656009300000|2022-06-23 18:35:00|10462.5|10460.5|10465|10463|10468.5|10466.5|10459|10457|22
1656009600000|2022-06-23 18:40:00|10465.5|10463.5|10463.5|10461.5|10465.5|10463.5|10462.5|10460.5|14
1656009900000|2022-06-23 18:45:00|10462.5|10460.5|10462.5|10460.5|10464.5|10462.5|10458|10456|9
1656010200000|2022-06-23 18:50:00|10462|10460|10458|10456|10462|10460|10456.5|10454.5|12
1656010500000|2022-06-23 18:55:00|10457.5|10455.5|10462.5|10460.5|10463|10461|10456|10454|23
1656010800000|2022-06-23 19:00:00|10462|10460|10462|10460|10464.5|10462.5|10454.5|10452.5|38
1656011100000|2022-06-23 19:05:00|10461.5|10459.5|10464|10462|10466.5|10464.5|10460.5|10458.5|22
1656011400000|2022-06-23 19:10:00|10464.5|10462.5|10465.5|10463.5|10466.5|10464.5|10460.5|10458.5|20
1656011700000|2022-06-23 19:15:00|10465|10463|10464|10462|10465.5|10463.5|10459.5|10457.5|19
1656012000000|2022-06-23 19:20:00|10463.5|10461.5|10465|10463|10468|10466|10463.5|10461.5|22
1656012300000|2022-06-23 19:25:00|10464.5|10462.5|10469.5|10467.5|10473|10471|10464|10462|33
1656012600000|2022-06-23 19:30:00|10470|10468|10486.5|10484.5|10487.5|10485.5|10469.5|10467.5|61
1656012900000|2022-06-23 19:35:00|10486|10484|10480|10478|10486.5|10484.5|10478.5|10476.5|29
1656013200000|2022-06-23 19:40:00|10480.5|10478.5|10483|10481|10487.5|10485.5|10479.5|10477.5|15
1656013500000|2022-06-23 19:45:00|10483.5|10481.5|10493.5|10491.5|10493.5|10491.5|10483.5|10481.5|42
1656013800000|2022-06-23 19:50:00|10494|10492|10492|10490|10498.5|10496.5|10490.5|10488.5|94
1656014100000|2022-06-23 19:55:00|10491.5|10489.5|10498.7|10492.7|10499|10497|10488|10486|48
1656014400000|2022-06-23 20:00:00|10495.9|10489.9|10480.9|10474.9|10495.9|10489.9|10480.9|10474.9|0
1656014700000|2022-06-23 20:05:00|10481.2|10475.2|10482.1|10476.1|10482.9|10476.9|10480.5|10474.5|0
1656015000000|2022-06-23 20:10:00|10481.8|10475.8|10480.9|10474.9|10482.9|10476.9|10480.9|10474.9|0
1656015300000|2022-06-23 20:15:00|10481.2|10475.2|10482.1|10476.1|10482.5|10476.5|10480.9|10474.9|0
1656015600000|2022-06-23 20:20:00|10482.5|10476.5|10486.7|10480.7|10486.9|10480.9|10482.5|10476.5|0
1656015900000|2022-06-23 20:25:00|10486.5|10480.5|10486.9|10480.9|10487.3|10481.3|10484.3|10478.3|0
1656016200000|2022-06-23 20:30:00|10487.3|10481.3|10486.9|10480.9|10487.6|10481.6|10486.9|10480.9|0
1656016500000|2022-06-23 20:35:00|10487.1|10481.1|10486.9|10480.9|10487.3|10481.3|10486.9|10480.9|0
1656016800000|2022-06-23 20:40:00|10486.8|10480.8|10477.5|10471.5|10486.8|10480.8|10477.5|10471.5|0
1656017100000|2022-06-23 20:45:00|10477.6|10471.6|10476.4|10470.4|10477.9|10471.9|10475.7|10469.7|0
1656017400000|2022-06-23 20:50:00|10476.1|10470.1|10471.5|10465.5|10476.4|10470.4|10471.1|10465.1|0
1656017700000|2022-06-23 20:55:00|10471.1|10465.1|10474.8|10468.8|10475|10469|10471.1|10465.1|0
1656018000000|2022-06-23 21:00:00|10475|10469|10474.8|10468.8|10475.2|10469.2|10473.7|10467.7|0
1656018300000|2022-06-23 21:05:00|10475.2|10469.2|10476.1|10470.1|10476.1|10470.1|10475.2|10469.2|0
1656018600000|2022-06-23 21:10:00|10476.3|10470.3|10476.1|10470.1|10476.3|10470.3|10475.7|10469.7|0
1656018900000|2022-06-23 21:15:00|10475.9|10469.9|10475.2|10469.2|10475.9|10469.9|10475.2|10469.2|0
1656019200000|2022-06-23 21:20:00|10475.3|10469.3|10473.9|10467.9|10475.3|10469.3|10473.7|10467.7|0
1656019500000|2022-06-23 21:25:00|10474.2|10468.2|10474.1|10468.1|10475.2|10469.2|10473.9|10467.9|0
1656020400000|2022-06-23 21:40:00|10474.4|10468.4|10475.2|10469.2|10475.2|10469.2|10474.4|10468.4|0
1656020700000|2022-06-23 21:45:00|10475|10469|10476.6|10470.6|10477|10471|10474.8|10468.8|0
1656021000000|2022-06-23 21:50:00|10476.8|10470.8|10476.4|10470.4|10477|10471|10476.4|10470.4|0
1656021300000|2022-06-23 21:55:00|10476.5|10470.5|10477.4|10471.4|10477.5|10471.5|10476.5|10470.5|0
1656021600000|2022-06-23 22:00:00|10477.3|10471.3|10479.4|10473.4|10479.8|10473.8|10475.5|10469.5|0
1656021900000|2022-06-23 22:05:00|10479.6|10473.6|10479|10473|10483|10477|10477.9|10471.9|0
1656022200000|2022-06-23 22:10:00|10478.9|10472.9|10479.5|10473.5|10479.7|10473.7|10474.9|10468.9|0
1656022500000|2022-06-23 22:15:00|10479.7|10473.7|10478.6|10472.6|10481.5|10475.5|10478.6|10472.6|0
1656022800000|2022-06-23 22:20:00|10478.8|10472.8|10479.7|10473.7|10480.1|10474.1|10477.5|10471.5|0
1656023100000|2022-06-23 22:25:00|10479.9|10473.9|10475.6|10469.6|10481.5|10475.5|10475.6|10469.6|0
1656023400000|2022-06-23 22:30:00|10475.7|10469.7|10477.1|10471.1|10478.2|10472.2|10475.7|10469.7|0
1656023700000|2022-06-23 22:35:00|10476.9|10470.9|10479.3|10473.3|10479.3|10473.3|10475.6|10469.6|0
1656024000000|2022-06-23 22:40:00|10479.7|10473.7|10480.4|10474.4|10481|10475|10479.3|10473.3|0
1656024300000|2022-06-23 22:45:00|10480.6|10474.6|10484.5|10478.5|10485.9|10479.9|10480.6|10474.6|0
1656024600000|2022-06-23 22:50:00|10484.3|10478.3|10485.6|10479.6|10486.1|10480.1|10484.3|10478.3|0
1656024900000|2022-06-23 22:55:00|10485.4|10479.4|10484.5|10478.5|10485.6|10479.6|10482.6|10476.6|0
1656025200000|2022-06-23 23:00:00|10484.3|10478.3|10485|10479|10487.6|10481.6|10483.4|10477.4|0
1656025500000|2022-06-23 23:05:00|10485.6|10479.6|10485.7|10479.7|10485.7|10479.7|10483.2|10477.2|0
1656025800000|2022-06-23 23:10:00|10485.8|10479.8|10486.6|10480.6|10487.4|10481.4|10485.7|10479.7|0
1656026100000|2022-06-23 23:15:00|10486.4|10480.4|10484|10478|10486.6|10480.6|10483.7|10477.7|0
1656026400000|2022-06-23 23:20:00|10484.1|10478.1|10484.8|10478.8|10485.1|10479.1|10484|10478|0
1656026700000|2022-06-23 23:25:00|10484.6|10478.6|10487|10481|10487|10481|10483.5|10477.5|0
1656027000000|2022-06-23 23:30:00|10486.9|10480.9|10486.2|10480.2|10488.4|10482.4|10483.5|10477.5|0
1656027300000|2022-06-23 23:35:00|10486.1|10480.1|10486.2|10480.2|10487.7|10481.7|10486.1|10480.1|0
1656027600000|2022-06-23 23:40:00|10486.4|10480.4|10486.1|10480.1|10487.7|10481.7|10485.5|10479.5|0
1656027900000|2022-06-23 23:45:00|10485.9|10479.9|10484.4|10478.4|10486.6|10480.6|10484|10478|0
1656028200000|2022-06-23 23:50:00|10484.8|10478.8|10482|10476|10485.5|10479.5|10482|10476|0
1656028500000|2022-06-23 23:55:00|10482.2|10476.2|10477.2|10471.2|10482.2|10476.2|10475.7|10469.7|0
1656028800000|2022-06-24 00:00:00|10477.6|10471.6|10480.1|10474.1|10481.2|10475.2|10472.6|10466.6|0
1656029100000|2022-06-24 00:05:00|10480|10474|10484|10478|10484.7|10478.7|10479|10473|0
1656029400000|2022-06-24 00:10:00|10484.5|10478.5|10482.3|10476.3|10485.8|10479.8|10479.2|10473.2|0
1656029700000|2022-06-24 00:15:00|10482.5|10476.5|10493.1|10487.1|10493.1|10487.1|10474.2|10468.2|0
1656030000000|2022-06-24 00:20:00|10494.9|10488.9|10494.9|10488.9|10500.4|10494.4|10493.1|10487.1|0
1656030300000|2022-06-24 00:25:00|10496.7|10490.7|10491.2|10485.2|10496.7|10490.7|10490.3|10484.3|0
1656030600000|2022-06-24 00:30:00|10489.4|10483.4|10491.2|10485.2|10493|10487|10487.6|10481.6|0
1656030900000|2022-06-24 00:35:00|10489.4|10483.4|10493|10487|10494.8|10488.8|10489.4|10483.4|0
1656031200000|2022-06-24 00:40:00|10494.8|10488.8|10500.2|10494.2|10500.2|10494.2|10494.8|10488.8|0
1656031500000|2022-06-24 00:45:00|10500.3|10494.3|10503.9|10497.9|10509.3|10503.3|10500.3|10494.3|0
1656031800000|2022-06-24 00:50:00|10504.8|10498.8|10503.9|10497.9|10505.7|10499.7|10502|10496|0
1656032100000|2022-06-24 00:55:00|10505.7|10499.7|10507.5|10501.5|10507.5|10501.5|10503.9|10497.9|0
1656032400000|2022-06-24 01:00:00|10505.7|10499.7|10509.3|10503.3|10509.3|10503.3|10503.9|10497.9|0
1656032700000|2022-06-24 01:05:00|10509.2|10503.2|10501.8|10495.8|10509.3|10503.3|10501.8|10495.8|0
1656033000000|2022-06-24 01:10:00|10503.6|10497.6|10509.1|10503.1|10509.1|10503.1|10503.6|10497.6|0
1656033300000|2022-06-24 01:15:00|10510.9|10504.9|10505.5|10499.5|10512.7|10506.7|10505.4|10499.4|0
1656033600000|2022-06-24 01:20:00|10507.3|10501.3|10514.6|10508.6|10514.6|10508.6|10506.4|10500.4|0
1656033900000|2022-06-24 01:25:00|10512.8|10506.8|10510.9|10504.9|10512.8|10506.8|10510.9|10504.9|0
1656034200000|2022-06-24 01:30:00|10512.7|10506.7|10514.6|10508.6|10514.6|10508.6|10509.1|10503.1|0
1656034500000|2022-06-24 01:35:00|10516.4|10510.4|10516.5|10510.5|10520|10514|10514.7|10508.7|0
1656034800000|2022-06-24 01:40:00|10518.3|10512.3|10520.3|10514.3|10522.1|10516.1|10518.2|10512.2|0
1656035100000|2022-06-24 01:45:00|10520.4|10514.4|10524.8|10518.8|10530.3|10524.3|10520.4|10514.4|0
1656035400000|2022-06-24 01:50:00|10524.9|10518.9|10519.4|10513.4|10526.7|10520.7|10519.4|10513.4|0
1656035700000|2022-06-24 01:55:00|10519.5|10513.5|10523.1|10517.1|10524.9|10518.9|10517.6|10511.6|0
1656036000000|2022-06-24 02:00:00|10524|10518|10523|10517|10526.7|10520.7|10523|10517|0
1656036300000|2022-06-24 02:05:00|10522.1|10516.1|10528.5|10522.5|10528.5|10522.5|10521.2|10515.2|0
1656036600000|2022-06-24 02:10:00|10529.4|10523.4|10535.9|10529.9|10537.6|10531.6|10528.5|10522.5|0
1656036900000|2022-06-24 02:15:00|10537.7|10531.7|10534.2|10528.2|10539.5|10533.5|10534.1|10528.1|0
1656037200000|2022-06-24 02:20:00|10536|10530|10528.6|10522.6|10536.9|10530.9|10528.6|10522.6|0
1656037500000|2022-06-24 02:25:00|10529.5|10523.5|10532.3|10526.3|10533.1|10527.1|10528.6|10522.6|0
1656037800000|2022-06-24 02:30:00|10532.2|10526.2|10532.3|10526.3|10534.1|10528.1|10530.4|10524.4|0
1656038100000|2022-06-24 02:35:00|10532.2|10526.2|10534.1|10528.1|10534.1|10528.1|10532.2|10526.2|0
1656038400000|2022-06-24 02:40:00|10534|10528|10534|10528|10535.8|10529.8|10533.1|10527.1|0
1656038700000|2022-06-24 02:45:00|10534.1|10528.1|10539.5|10533.5|10541.3|10535.3|10534|10528|0
1656039000000|2022-06-24 02:50:00|10539.6|10533.6|10541.5|10535.5|10543.2|10537.2|10539.5|10533.5|0
1656039300000|2022-06-24 02:55:00|10540.6|10534.6|10539.6|10533.6|10541.5|10535.5|10537.9|10531.9|0
1656039600000|2022-06-24 03:00:00|10539.7|10533.7|10536.1|10530.1|10539.7|10533.7|10536.1|10530.1|0
1656039900000|2022-06-24 03:05:00|10536.2|10530.2|10532.5|10526.5|10536.2|10530.2|10532.5|10526.5|0
1656040200000|2022-06-24 03:10:00|10531.6|10525.6|10527.1|10521.1|10532.5|10526.5|10527.1|10521.1|0
1656040500000|2022-06-24 03:15:00|10528.3|10522.3|10526.5|10520.5|10528.4|10522.4|10524.7|10518.7|0
1656040800000|2022-06-24 03:20:00|10525.6|10519.6|10526.5|10520.5|10526.5|10520.5|10522.9|10516.9|0
1656041100000|2022-06-24 03:25:00|10524.7|10518.7|10522.8|10516.8|10524.7|10518.7|10519.3|10513.3|0
1656041400000|2022-06-24 03:30:00|10522.9|10516.9|10521.1|10515.1|10524.7|10518.7|10519.3|10513.3|0
1656041700000|2022-06-24 03:35:00|10522|10516|10526.5|10520.5|10526.5|10520.5|10522|10516|0
1656042000000|2022-06-24 03:40:00|10526.4|10520.4|10526.3|10520.3|10528.2|10522.2|10524.5|10518.5|0
1656042300000|2022-06-24 03:45:00|10526.8|10520.8|10525|10519|10526.8|10520.8|10525|10519|0
1656042600000|2022-06-24 03:50:00|10525.1|10519.1|10526.9|10520.9|10528.7|10522.7|10525|10519|0
1656042900000|2022-06-24 03:55:00|10526.8|10520.8|10525.1|10519.1|10526.9|10520.9|10525|10519|0
1656043200000|2022-06-24 04:00:00|10525|10519|10530.5|10524.5|10531.5|10525.5|10525|10519|0
1656043500000|2022-06-24 04:05:00|10530.6|10524.6|10530.6|10524.6|10532.4|10526.4|10528.8|10522.8|0
1656043800000|2022-06-24 04:10:00|10529.7|10523.7|10530.6|10524.6|10532.4|10526.4|10528.8|10522.8|0
1656044100000|2022-06-24 04:15:00|10532.4|10526.4|10539.8|10533.8|10543.3|10537.3|10531.5|10525.5|0
1656044400000|2022-06-24 04:20:00|10539.7|10533.7|10545.3|10539.3|10548.9|10542.9|10539.7|10533.7|0
1656044700000|2022-06-24 04:25:00|10547|10541|10539.7|10533.7|10547|10541|10539.7|10533.7|0
1656045000000|2022-06-24 04:30:00|10540.6|10534.6|10541.6|10535.6|10543.4|10537.4|10539.7|10533.7|0
1656045300000|2022-06-24 04:35:00|10543.4|10537.4|10538|10532|10543.4|10537.4|10538|10532|0
1656045600000|2022-06-24 04:40:00|10537.9|10531.9|10538|10532|10538|10532|10537|10531|0
1656045900000|2022-06-24 04:45:00|10537.9|10531.9|10537.1|10531.1|10538|10532|10536.2|10530.2|0
1656046200000|2022-06-24 04:50:00|10536.2|10530.2|10539.8|10533.8|10539.8|10533.8|10536.2|10530.2|0
1656046500000|2022-06-24 04:55:00|10541.6|10535.6|10539.9|10533.9|10543.6|10537.6|10539.8|10533.8|0
1656046800000|2022-06-24 05:00:00|10540|10534|10541.7|10535.7|10543.5|10537.5|10536.2|10530.2|0
1656047100000|2022-06-24 05:05:00|10543.5|10537.5|10541.6|10535.6|10549|10543|10541.6|10535.6|0
1656047400000|2022-06-24 05:10:00|10541.7|10535.7|10539.9|10533.9|10543.5|10537.5|10539.8|10533.8|0
1656047700000|2022-06-24 05:15:00|10540.8|10534.8|10539.9|10533.9|10541.7|10535.7|10539.8|10533.8|0
1656048000000|2022-06-24 05:20:00|10540.8|10534.8|10539.8|10533.8|10543.5|10537.5|10538.1|10532.1|0
1656048300000|2022-06-24 05:25:00|10539.9|10533.9|10543.6|10537.6|10543.6|10537.6|10538|10532|0
1656048600000|2022-06-24 05:30:00|10542.7|10536.7|10541.8|10535.8|10543.6|10537.6|10540|10534|0
1656048900000|2022-06-24 05:35:00|10540|10534|10549.9|10543.9|10549.9|10543.9|10540|10534|0
1656049200000|2022-06-24 05:40:00|10549|10543|10547.3|10541.3|10549.1|10543.1|10547.3|10541.3|0
1656049500000|2022-06-24 05:45:00|10544.9|10538.9|10543.1|10537.1|10545.9|10539.9|10543.1|10537.1|0
1656049800000|2022-06-24 05:50:00|10541.3|10535.3|10539.6|10533.6|10543.1|10537.1|10537.7|10531.7|0
1656050100000|2022-06-24 05:55:00|10537.8|10531.8|10535.9|10529.9|10539.6|10533.6|10535.8|10529.8|0
1656050400000|2022-06-24 06:00:00|10531|10529|10521|10519|10536|10534|10514|10512|125
1656050700000|2022-06-24 06:05:00|10520.5|10518.5|10524|10522|10532|10530|10516|10514|122
1656051000000|2022-06-24 06:10:00|10523.5|10521.5|10537|10535|10540|10538|10522.5|10520.5|143
1656051300000|2022-06-24 06:15:00|10536.5|10534.5|10534.5|10532.5|10544|10542|10532.5|10530.5|84
1656051600000|2022-06-24 06:20:00|10533.5|10531.5|10529|10527|10534|10532|10524.5|10522.5|66
1656051900000|2022-06-24 06:25:00|10528.5|10526.5|10522|10520|10529.5|10527.5|10520|10518|42
1656052200000|2022-06-24 06:30:00|10521.5|10519.5|10516.5|10514.5|10525.5|10523.5|10514.5|10512.5|27
1656052500000|2022-06-24 06:35:00|10518|10516|10517|10515|10518|10516|10508|10506|28
1656052800000|2022-06-24 06:40:00|10517.5|10515.5|10509.5|10507.5|10518|10516|10508.5|10506.5|33
1656053100000|2022-06-24 06:45:00|10509|10507|10511.5|10509.5|10515|10513|10507|10505|88
1656053400000|2022-06-24 06:50:00|10511|10509|10512|10510|10518.5|10516.5|10509.5|10507.5|30
1656053700000|2022-06-24 06:55:00|10511.5|10509.5|10505.5|10503.5|10513.5|10511.5|10504.5|10502.5|75
1656054000000|2022-06-24 07:00:00|10506|10504|10518|10516|10522|10520|10493.5|10491.5|660
1656054300000|2022-06-24 07:05:00|10520.5|10518.5|10554|10552|10557.5|10555.5|10520.5|10518.5|459
1656054600000|2022-06-24 07:10:00|10555|10553|10552.5|10550.5|10560.5|10558.5|10545.5|10543.5|360
1656054900000|2022-06-24 07:15:00|10553|10551|10553.5|10551.5|10559|10557|10543|10541|353
1656055200000|2022-06-24 07:20:00|10553|10551|10542.5|10540.5|10557.5|10555.5|10541|10539|283
1656055500000|2022-06-24 07:25:00|10542|10540|10563|10561|10563|10561|10540.5|10538.5|240
1656055800000|2022-06-24 07:30:00|10563.5|10561.5|10575|10573|10578.5|10576.5|10561.5|10559.5|245
1656056100000|2022-06-24 07:35:00|10574.5|10572.5|10587|10585|10588.5|10586.5|10571.5|10569.5|228
1656056400000|2022-06-24 07:40:00|10585.8|10583.8|10590.3|10588.3|10600.8|10598.8|10585.8|10583.8|301
1656056700000|2022-06-24 07:45:00|10589.8|10587.8|10605.3|10603.3|10605.8|10603.8|10589.3|10587.3|347
1656057000000|2022-06-24 07:50:00|10605.8|10603.8|10614.3|10612.3|10616.8|10614.8|10603.3|10601.3|200
1656057300000|2022-06-24 07:55:00|10615.8|10613.8|10623.3|10621.3|10624.8|10622.8|10611.8|10609.8|193
1656057600000|2022-06-24 08:00:00|10624.3|10622.3|10617.8|10615.8|10630.3|10628.3|10615.8|10613.8|270
1656057900000|2022-06-24 08:05:00|10617.3|10615.3|10629.8|10627.8|10629.8|10627.8|10613.8|10611.8|223
1656058200000|2022-06-24 08:10:00|10630.3|10628.3|10630.3|10628.3|10635.8|10633.8|10628.8|10626.8|207
1656058500000|2022-06-24 08:15:00|10629.8|10627.8|10643.3|10641.3|10643.8|10641.8|10629.3|10627.3|172
1656058800000|2022-06-24 08:20:00|10642.8|10640.8|10638.8|10636.8|10646.3|10644.3|10630.8|10628.8|190
1656059100000|2022-06-24 08:25:00|10638.3|10636.3|10650.8|10648.8|10652.3|10650.3|10636.3|10634.3|228
1656059400000|2022-06-24 08:30:00|10651.3|10649.3|10660.3|10658.3|10660.8|10658.8|10649.8|10647.8|244
1656059700000|2022-06-24 08:35:00|10659.8|10657.8|10667.3|10665.3|10667.3|10665.3|10654.3|10652.3|401
1656060000000|2022-06-24 08:40:00|10667.8|10665.8|10669.8|10667.8|10671.3|10669.3|10662.8|10660.8|265
1656060300000|2022-06-24 08:45:00|10670.3|10668.3|10669.8|10667.8|10676.8|10674.8|10667.3|10665.3|194
1656060600000|2022-06-24 08:50:00|10669.3|10667.3|10665.3|10663.3|10672.8|10670.8|10661.8|10659.8|283
1656060900000|2022-06-24 08:55:00|10665.8|10663.8|10670.3|10668.3|10671.8|10669.8|10665.8|10663.8|139
1656061200000|2022-06-24 09:00:00|10670.8|10668.8|10670.8|10668.8|10675.3|10673.3|10666.8|10664.8|290
1656061500000|2022-06-24 09:05:00|10670.3|10668.3|10678.8|10676.8|10679.8|10677.8|10660.8|10658.8|268
1656061800000|2022-06-24 09:10:00|10679.3|10677.3|10681.8|10679.8|10685.8|10683.8|10673.8|10671.8|201
1656062100000|2022-06-24 09:15:00|10682.3|10680.3|10690.8|10688.8|10692.8|10690.8|10674.8|10672.8|176
1656062400000|2022-06-24 09:20:00|10690.3|10688.3|10690.8|10688.8|10697.3|10695.3|10688.8|10686.8|182
1656062700000|2022-06-24 09:25:00|10690.3|10688.3|10692.3|10690.3|10692.8|10690.8|10685.8|10683.8|153
1656063000000|2022-06-24 09:30:00|10692.8|10690.8|10690.8|10688.8|10693.8|10691.8|10687.3|10685.3|164
1656063300000|2022-06-24 09:35:00|10690.3|10688.3|10696.8|10694.8|10698.8|10696.8|10690.3|10688.3|162
1656063600000|2022-06-24 09:40:00|10695.8|10693.8|10708.8|10706.8|10710.8|10708.8|10693.8|10691.8|331
1656063900000|2022-06-24 09:45:00|10709.3|10707.3|10709.8|10707.8|10710.8|10708.8|10706.8|10704.8|169
1656064200000|2022-06-24 09:50:00|10710.3|10708.3|10712.8|10710.8|10715.8|10713.8|10706.8|10704.8|371
1656064500000|2022-06-24 09:55:00|10712.3|10710.3|10717.8|10715.8|10720.8|10718.8|10708.3|10706.3|257
1656064800000|2022-06-24 10:00:00|10716.8|10714.8|10716.3|10714.3|10720.3|10718.3|10713.8|10711.8|157
1656065100000|2022-06-24 10:05:00|10715.8|10713.8|10722.8|10720.8|10723.3|10721.3|10711.8|10709.8|152
1656065400000|2022-06-24 10:10:00|10723.3|10721.3|10723.8|10721.8|10726.8|10724.8|10721.8|10719.8|181
1656065700000|2022-06-24 10:15:00|10723.3|10721.3|10718.8|10716.8|10728.8|10726.8|10716.8|10714.8|133
1656066000000|2022-06-24 10:20:00|10718.3|10716.3|10707.8|10705.8|10720.8|10718.8|10707.8|10705.8|182
1656066300000|2022-06-24 10:25:00|10707.3|10705.3|10712.8|10710.8|10714.8|10712.8|10706.3|10704.3|190
1656066600000|2022-06-24 10:30:00|10713.3|10711.3|10715.8|10713.8|10717.8|10715.8|10708.8|10706.8|154
1656066900000|2022-06-24 10:35:00|10715.3|10713.3|10709.3|10707.3|10715.3|10713.3|10704.8|10702.8|176
1656067200000|2022-06-24 10:40:00|10708.8|10706.8|10702.8|10700.8|10709.3|10707.3|10699.3|10697.3|219
1656067500000|2022-06-24 10:45:00|10702.3|10700.3|10707.3|10705.3|10708.8|10706.8|10701.8|10699.8|102
1656067800000|2022-06-24 10:50:00|10706.8|10704.8|10705.8|10703.8|10708.8|10706.8|10700.8|10698.8|678
1656068100000|2022-06-24 10:55:00|10705.3|10703.3|10705.8|10703.8|10706.3|10704.3|10700.3|10698.3|147
1656068400000|2022-06-24 11:00:00|10704.8|10702.8|10702.3|10700.3|10707.3|10705.3|10699.3|10697.3|318
1656068700000|2022-06-24 11:05:00|10701.8|10699.8|10705.8|10703.8|10706.3|10704.3|10701.3|10699.3|225
1656069000000|2022-06-24 11:10:00|10704.8|10702.8|10707.8|10705.8|10708.3|10706.3|10703.8|10701.8|252
1656069300000|2022-06-24 11:15:00|10707.3|10705.3|10710.8|10708.8|10710.8|10708.8|10703.8|10701.8|714
1656069600000|2022-06-24 11:20:00|10709.8|10707.8|10709.3|10707.3|10711.8|10709.8|10707.8|10705.8|248
1656069900000|2022-06-24 11:25:00|10708.8|10706.8|10709.3|10707.3|10711.3|10709.3|10703.8|10701.8|215
1656070200000|2022-06-24 11:30:00|10709.8|10707.8|10706.8|10704.8|10711.8|10709.8|10706.8|10704.8|112
1656070500000|2022-06-24 11:35:00|10707.3|10705.3|10704.8|10702.8|10708.8|10706.8|10702.8|10700.8|237
1656070800000|2022-06-24 11:40:00|10706.2|10704.2|10711.2|10709.2|10714.2|10712.2|10705.2|10703.2|200
1656071100000|2022-06-24 11:45:00|10710.2|10708.2|10711.2|10709.2|10712.2|10710.2|10707.2|10705.2|154
1656071400000|2022-06-24 11:50:00|10711.7|10709.7|10711.2|10709.2|10713.7|10711.7|10707.2|10705.2|214
1656071700000|2022-06-24 11:55:00|10710.7|10708.7|10712.2|10710.2|10715.7|10713.7|10710.2|10708.2|176
1656072000000|2022-06-24 12:00:00|10711.7|10709.7|10718.2|10716.2|10719.2|10717.2|10710.2|10708.2|252
1656072300000|2022-06-24 12:05:00|10717.7|10715.7|10721.2|10719.2|10722.7|10720.7|10711.2|10709.2|129
1656072600000|2022-06-24 12:10:00|10720.2|10718.2|10718.7|10716.7|10724.7|10722.7|10717.2|10715.2|129
1656072900000|2022-06-24 12:15:00|10718.2|10716.2|10712.7|10710.7|10722.2|10720.2|10712.2|10710.2|116
1656073200000|2022-06-24 12:20:00|10713.2|10711.2|10706.7|10704.7|10713.2|10711.2|10706.2|10704.2|147
1656073500000|2022-06-24 12:25:00|10707.2|10705.2|10705.2|10703.2|10712.2|10710.2|10703.2|10701.2|148
1656073800000|2022-06-24 12:30:00|10704.7|10702.7|10703.2|10701.2|10708.2|10706.2|10702.2|10700.2|182
1656074100000|2022-06-24 12:35:00|10702.7|10700.7|10700.2|10698.2|10704.2|10702.2|10700.2|10698.2|104
1656074400000|2022-06-24 12:40:00|10699.7|10697.7|10705.2|10703.2|10710.2|10708.2|10699.2|10697.2|121
1656074700000|2022-06-24 12:45:00|10704.7|10702.7|10697.2|10695.2|10705.2|10703.2|10693.7|10691.7|1111
1656075000000|2022-06-24 12:50:00|10696.7|10694.7|10704.7|10702.7|10708.2|10706.2|10694.2|10692.2|273
1656075300000|2022-06-24 12:55:00|10704.2|10702.2|10712.7|10710.7|10714.2|10712.2|10703.7|10701.7|98
1656075600000|2022-06-24 13:00:00|10712.2|10710.2|10721.7|10719.7|10722.2|10720.2|10711.2|10709.2|89
1656075900000|2022-06-24 13:05:00|10722.2|10720.2|10718.7|10716.7|10725.7|10723.7|10717.7|10715.7|107
1656076200000|2022-06-24 13:10:00|10718.2|10716.2|10710.2|10708.2|10718.7|10716.7|10709.2|10707.2|103
1656076500000|2022-06-24 13:15:00|10711.2|10709.2|10716.7|10714.7|10717.2|10715.2|10710.2|10708.2|88
1656076800000|2022-06-24 13:20:00|10717.2|10715.2|10721.7|10719.7|10724.2|10722.2|10716.2|10714.2|83
1656077100000|2022-06-24 13:25:00|10722.2|10720.2|10725.2|10723.2|10726.2|10724.2|10721.2|10719.2|82
1656077400000|2022-06-24 13:30:00|10725.7|10723.7|10727.7|10725.7|10734.7|10732.7|10723.7|10721.7|413
1656077700000|2022-06-24 13:35:00|10728.2|10726.2|10726.7|10724.7|10738.2|10736.2|10724.7|10722.7|298
1656078000000|2022-06-24 13:40:00|10727.2|10725.2|10741.2|10739.2|10741.2|10739.2|10726.2|10724.2|492
1656078300000|2022-06-24 13:45:00|10740.7|10738.7|10746.2|10744.2|10746.2|10744.2|10736.7|10734.7|495
1656078600000|2022-06-24 13:50:00|10745.7|10743.7|10756.2|10754.2|10759.2|10757.2|10744.2|10742.2|456
1656078900000|2022-06-24 13:55:00|10755.7|10753.7|10755.7|10753.7|10760.2|10758.2|10748.7|10746.7|328
1656079200000|2022-06-24 14:00:00|10763.2|10761.2|10781.2|10779.2|10784.2|10782.2|10761.7|10759.7|826
1656079500000|2022-06-24 14:05:00|10780.7|10778.7|10792.2|10790.2|10799.2|10797.2|10780.7|10778.7|526
1656079800000|2022-06-24 14:10:00|10791.2|10789.2|10789.2|10787.2|10802.2|10800.2|10784.2|10782.2|599
1656080100000|2022-06-24 14:15:00|10789.7|10787.7|10808.7|10806.7|10809.2|10807.2|10788.2|10786.2|531
1656080400000|2022-06-24 14:20:00|10809.2|10807.2|10815.2|10813.2|10815.2|10813.2|10802.2|10800.2|418
1656080700000|2022-06-24 14:25:00|10814.2|10812.2|10803.7|10801.7|10815.2|10813.2|10801.2|10799.2|480
1656081000000|2022-06-24 14:30:00|10804.2|10802.2|10816.2|10814.2|10818.2|10816.2|10803.2|10801.2|461
1656081300000|2022-06-24 14:35:00|10817.2|10815.2|10804.7|10802.7|10819.2|10817.2|10801.2|10799.2|420
1656081600000|2022-06-24 14:40:00|10805.2|10803.2|10810.2|10808.2|10811.2|10809.2|10800.2|10798.2|524
1656081900000|2022-06-24 14:45:00|10809.7|10807.7|10811.2|10809.2|10813.2|10811.2|10801.7|10799.7|397
1656082200000|2022-06-24 14:50:00|10810.7|10808.7|10806.2|10804.2|10815.2|10813.2|10804.2|10802.2|498
1656082500000|2022-06-24 14:55:00|10805.7|10803.7|10798.2|10796.2|10810.2|10808.2|10797.2|10795.2|381
1656082800000|2022-06-24 15:00:00|10797.7|10795.7|10812.2|10810.2|10812.2|10810.2|10794.2|10792.2|1224
1656083100000|2022-06-24 15:05:00|10811.2|10809.2|10817.2|10815.2|10818.2|10816.2|10808.7|10806.7|878
1656083400000|2022-06-24 15:10:00|10817.7|10815.7|10802.7|10800.7|10817.7|10815.7|10801.2|10799.2|567
1656083700000|2022-06-24 15:15:00|10802.2|10800.2|10800.2|10798.2|10808.7|10806.7|10798.7|10796.7|756
1656084000000|2022-06-24 15:20:00|10800.7|10798.7|10817.7|10815.7|10817.7|10815.7|10798.2|10796.2|849
1656084300000|2022-06-24 15:25:00|10817.2|10815.2|10829.2|10827.2|10831.2|10829.2|10813.7|10811.7|1816
1656084600000|2022-06-24 15:30:00|10828.2|10826.2|10827.2|10825.2|10841.2|10839.2|10822.2|10820.2|1902
1656084900000|2022-06-24 15:35:00|10825.7|10823.7|10832.7|10830.7|10832.7|10830.7|10812.2|10810.2|553
1656085200000|2022-06-24 15:40:00|10831.7|10829.7|10837.2|10835.2|10838.2|10836.2|10827.2|10825.2|239
1656085500000|2022-06-24 15:45:00|10836.7|10834.7|10825.7|10823.7|10837.2|10835.2|10823.7|10821.7|194
1656085800000|2022-06-24 15:50:00|10825.2|10823.2|10838.7|10836.7|10842.2|10840.2|10818.7|10816.7|153
1656086100000|2022-06-24 15:55:00|10838.2|10836.2|10841.7|10839.7|10842.2|10840.2|10834.2|10832.2|55
1656086400000|2022-06-24 16:00:00|10842.2|10840.2|10842.4|10840.4|10849.2|10847.2|10839.4|10837.4|55
1656086700000|2022-06-24 16:05:00|10841.9|10839.9|10837.4|10835.4|10843.9|10841.9|10836.9|10834.9|58
1656087000000|2022-06-24 16:10:00|10837.9|10835.9|10838.9|10836.9|10838.9|10836.9|10835.9|10833.9|30
1656087300000|2022-06-24 16:15:00|10838.4|10836.4|10844.9|10842.9|10848.4|10846.4|10838.4|10836.4|30
1656087600000|2022-06-24 16:20:00|10845.4|10843.4|10842.9|10840.9|10845.9|10843.9|10836.4|10834.4|10
1656087900000|2022-06-24 16:25:00|10843.4|10841.4|10841.9|10839.9|10843.4|10841.4|10837.4|10835.4|14
1656088200000|2022-06-24 16:30:00|10842.4|10840.4|10837.4|10835.4|10843.4|10841.4|10835.4|10833.4|42
1656088500000|2022-06-24 16:35:00|10836.9|10834.9|10842.4|10840.4|10842.4|10840.4|10834.4|10832.4|29
1656088800000|2022-06-24 16:40:00|10842.9|10840.9|10847.9|10845.9|10851.9|10849.9|10841.9|10839.9|41
1656089100000|2022-06-24 16:45:00|10847.4|10845.4|10846.4|10844.4|10849.4|10847.4|10841.4|10839.4|43
1656089400000|2022-06-24 16:50:00|10846.9|10844.9|10850.9|10848.9|10852.4|10850.4|10846.4|10844.4|42
1656089700000|2022-06-24 16:55:00|10851.4|10849.4|10853.4|10851.4|10853.4|10851.4|10847.9|10845.9|52
1656090000000|2022-06-24 17:00:00|10852.9|10850.9|10854.9|10852.9|10856.4|10854.4|10849.9|10847.9|25
1656090300000|2022-06-24 17:05:00|10854.4|10852.4|10849.9|10847.9|10855.4|10853.4|10847.9|10845.9|31
1656090600000|2022-06-24 17:10:00|10850.4|10848.4|10855.9|10853.9|10859.4|10857.4|10850.4|10848.4|39
1656090900000|2022-06-24 17:15:00|10855.4|10853.4|10848.4|10846.4|10855.9|10853.9|10848.4|10846.4|21
1656091200000|2022-06-24 17:20:00|10848.9|10846.9|10848.9|10846.9|10851.4|10849.4|10846.4|10844.4|23
1656091500000|2022-06-24 17:25:00|10849.4|10847.4|10849.4|10847.4|10849.9|10847.9|10847.9|10845.9|21
1656091800000|2022-06-24 17:30:00|10848.9|10846.9|10851.4|10849.4|10851.4|10849.4|10846.9|10844.9|24
1656092100000|2022-06-24 17:35:00|10850.9|10848.9|10853.4|10851.4|10855.9|10853.9|10848.9|10846.9|27
1656092400000|2022-06-24 17:40:00|10852.9|10850.9|10858.9|10856.9|10861.9|10859.9|10851.4|10849.4|33
1656092700000|2022-06-24 17:45:00|10859.4|10857.4|10860.4|10858.4|10862.9|10860.9|10857.4|10855.4|23
1656093000000|2022-06-24 17:50:00|10860.9|10858.9|10860.9|10858.9|10864.9|10862.9|10859.9|10857.9|38
1656093300000|2022-06-24 17:55:00|10860.4|10858.4|10855.4|10853.4|10862.4|10860.4|10853.9|10851.9|6
1656093600000|2022-06-24 18:00:00|10855.9|10853.9|10853.4|10851.4|10857.4|10855.4|10851.4|10849.4|21
1656093900000|2022-06-24 18:05:00|10853.9|10851.9|10848.4|10846.4|10853.9|10851.9|10846.4|10844.4|20
1656094200000|2022-06-24 18:10:00|10848.9|10846.9|10850.4|10848.4|10854.9|10852.9|10848.9|10846.9|14
1656094500000|2022-06-24 18:15:00|10850.9|10848.9|10852.4|10850.4|10853.4|10851.4|10848.4|10846.4|31
1656094800000|2022-06-24 18:20:00|10852.9|10850.9|10849.4|10847.4|10853.4|10851.4|10847.4|10845.4|9
1656095100000|2022-06-24 18:25:00|10849.9|10847.9|10846.9|10844.9|10850.9|10848.9|10845.9|10843.9|21
1656095400000|2022-06-24 18:30:00|10847.4|10845.4|10854.4|10852.4|10854.9|10852.9|10846.9|10844.9|30
1656095700000|2022-06-24 18:35:00|10854.9|10852.9|10849.4|10847.4|10855.9|10853.9|10848.4|10846.4|19
1656096000000|2022-06-24 18:40:00|10849.9|10847.9|10849.4|10847.4|10851.9|10849.9|10848.9|10846.9|20
1656096300000|2022-06-24 18:45:00|10849.9|10847.9|10857.4|10855.4|10858.4|10856.4|10849.4|10847.4|43
1656096600000|2022-06-24 18:50:00|10856.9|10854.9|10856.9|10854.9|10858.4|10856.4|10855.4|10853.4|25
1656096900000|2022-06-24 18:55:00|10856.4|10854.4|10857.4|10855.4|10858.9|10856.9|10854.4|10852.4|15
1656097200000|2022-06-24 19:00:00|10857.9|10855.9|10861.4|10859.4|10861.4|10859.4|10856.4|10854.4|35
1656097500000|2022-06-24 19:05:00|10860.9|10858.9|10860.4|10858.4|10862.4|10860.4|10858.4|10856.4|19
1656097800000|2022-06-24 19:10:00|10860.9|10858.9|10860.4|10858.4|10860.9|10858.9|10857.9|10855.9|24
1656098100000|2022-06-24 19:15:00|10860.9|10858.9|10862.4|10860.4|10864.4|10862.4|10860.9|10858.9|39
1656098400000|2022-06-24 19:20:00|10862.9|10860.9|10862.4|10860.4|10864.9|10862.9|10861.9|10859.9|7
1656098700000|2022-06-24 19:25:00|10861.9|10859.9|10863.4|10861.4|10863.4|10861.4|10860.4|10858.4|35
1656099000000|2022-06-24 19:30:00|10863.9|10861.9|10860.9|10858.9|10864.4|10862.4|10860.9|10858.9|13
1656099300000|2022-06-24 19:35:00|10860.4|10858.4|10867.4|10865.4|10867.4|10865.4|10858.4|10856.4|19
1656099600000|2022-06-24 19:40:00|10866.9|10864.9|10871.9|10869.9|10872.4|10870.4|10866.9|10864.9|42
1656099900000|2022-06-24 19:45:00|10871.4|10869.4|10867.9|10865.9|10872.4|10870.4|10866.4|10864.4|31
1656100200000|2022-06-24 19:50:00|10868.4|10866.4|10890.9|10888.9|10890.9|10888.9|10868.4|10866.4|130
1656100500000|2022-06-24 19:55:00|10891.4|10889.4|10896.7|10890.7|10898.4|10894.4|10879.4|10877.4|156
1656100800000|2022-06-24 20:00:00|10902.1|10896.1|10893.2|10887.2|10902.1|10896.1|10892.5|10886.5|1
1656101100000|2022-06-24 20:05:00|10892.9|10886.9|10888.6|10882.6|10895.1|10889.1|10887.5|10881.5|0
1656101400000|2022-06-24 20:10:00|10888.2|10882.2|10887.1|10881.1|10890.1|10884.1|10885.3|10879.3|0
1656101700000|2022-06-24 20:15:00|10887.5|10881.5|10886|10880|10889|10883|10885.6|10879.6|0
1656102000000|2022-06-24 20:20:00|10886.4|10880.4|10886.7|10880.7|10887.1|10881.1|10884.7|10878.7|0
1656102300000|2022-06-24 20:25:00|10886.4|10880.4|10883.2|10877.2|10888.2|10882.2|10882.5|10876.5|0
1656102600000|2022-06-24 20:30:00|10883|10877|10888.5|10882.5|10888.9|10882.9|10882.1|10876.1|0
1656102900000|2022-06-24 20:35:00|10888.2|10882.2|10887.8|10881.8|10888.5|10882.5|10887.1|10881.1|0
1656103200000|2022-06-24 20:40:00|10888|10882|10887.1|10881.1|10888.5|10882.5|10886.7|10880.7|0
1656103500000|2022-06-24 20:45:00|10887.1|10881.1|10886.7|10880.7|10887.4|10881.4|10883.6|10877.6|0
1656103800000|2022-06-24 20:50:00|10886.9|10880.9|10888.5|10882.5|10888.9|10882.9|10886.7|10880.7|0
1656104100000|2022-06-24 20:55:00|10888.9|10882.9|10896.1|10890.1|10898|10892|10888.5|10882.5|0
1656280800000|2022-06-26 22:00:00|10895.2|10889.2|10896.3|10890.3|10897.6|10891.6|10892.6|10886.6|0
1656281100000|2022-06-26 22:05:00|10895.9|10889.9|10893.5|10887.5|10901.6|10895.6|10892.8|10886.8|0
1656281400000|2022-06-26 22:10:00|10893|10887|10888.7|10882.7|10893.3|10887.3|10888|10882|0
1656281700000|2022-06-26 22:15:00|10888.3|10882.3|10882.8|10876.8|10890.4|10884.4|10882.3|10876.3|0
1656282000000|2022-06-26 22:20:00|10882.3|10876.3|10881.9|10875.9|10884.5|10878.5|10880.8|10874.8|0
1656282300000|2022-06-26 22:25:00|10881.5|10875.5|10879.7|10873.7|10883.5|10877.5|10879.3|10873.3|0
1656282600000|2022-06-26 22:30:00|10879.9|10873.9|10882.8|10876.8|10883.8|10877.8|10878.9|10872.9|0
1656282900000|2022-06-26 22:35:00|10882.7|10876.7|10878.1|10872.1|10883.8|10877.8|10876|10870|0
1656283200000|2022-06-26 22:40:00|10878|10872|10878|10872|10878.8|10872.8|10875.5|10869.5|0
1656283500000|2022-06-26 22:45:00|10877.7|10871.7|10876.8|10870.8|10879.5|10873.5|10875.5|10869.5|0
1656283800000|2022-06-26 22:50:00|10876.9|10870.9|10880.8|10874.8|10881|10875|10876.9|10870.9|0
1656284100000|2022-06-26 22:55:00|10880.6|10874.6|10881.4|10875.4|10883.8|10877.8|10879.5|10873.5|0
1656284400000|2022-06-26 23:00:00|10882.3|10876.3|10884.5|10878.5|10885.6|10879.6|10882.3|10876.3|0
1656284700000|2022-06-26 23:05:00|10884.3|10878.3|10882.3|10876.3|10884.7|10878.7|10881.9|10875.9|0
1656285000000|2022-06-26 23:10:00|10881.7|10875.7|10883.4|10877.4|10884.9|10878.9|10881.7|10875.7|0
1656285300000|2022-06-26 23:15:00|10883.2|10877.2|10882.8|10876.8|10883.8|10877.8|10882.3|10876.3|0
1656285600000|2022-06-26 23:20:00|10882.7|10876.7|10883.8|10877.8|10884.1|10878.1|10882.7|10876.7|0
1656285900000|2022-06-26 23:25:00|10884.1|10878.1|10892.8|10886.8|10892.8|10886.8|10884.1|10878.1|0
1656286200000|2022-06-26 23:30:00|10892.4|10886.4|10887.8|10881.8|10892.8|10886.8|10887.1|10881.1|0
1656286500000|2022-06-26 23:35:00|10887.7|10881.7|10882.7|10876.7|10887.8|10881.8|10880.3|10874.3|0
1656286800000|2022-06-26 23:40:00|10882.3|10876.3|10877.7|10871.7|10882.7|10876.7|10876.6|10870.6|0
1656287100000|2022-06-26 23:45:00|10877.3|10871.3|10878.3|10872.3|10880.6|10874.6|10876.2|10870.2|0
1656287400000|2022-06-26 23:50:00|10878.1|10872.1|10877|10871|10879.8|10873.8|10875.7|10869.7|0
1656287700000|2022-06-26 23:55:00|10876.8|10870.8|10873.5|10867.5|10877.6|10871.6|10873.5|10867.5|0
1656288000000|2022-06-27 00:00:00|10873.4|10867.4|10869.2|10863.2|10878.6|10872.6|10867.4|10861.4|0
1656288300000|2022-06-27 00:05:00|10868.8|10862.8|10873.8|10867.8|10874.9|10868.9|10868.5|10862.5|0
1656288600000|2022-06-27 00:10:00|10874|10868|10870.5|10864.5|10874.2|10868.2|10869.9|10863.9|0
1656288900000|2022-06-27 00:15:00|10216.1|10210.1|10410.3|10404.3|10415.4|10409.4|10207.9|10201.9|0
1656289200000|2022-06-27 00:20:00|10410.2|10404.2|10415.5|10409.5|10415.5|10409.5|10406.8|10400.8|0
1656289500000|2022-06-27 00:25:00|10415.6|10409.6|10415.5|10409.5|10419|10413|10412|10406|0
1656289800000|2022-06-27 00:30:00|10870.7|10864.7|10865.3|10859.3|10872.5|10866.5|10865.3|10859.3|0
1656290100000|2022-06-27 00:35:00|10865.4|10859.4|10863.6|10857.6|10865.5|10859.5|10863.5|10857.5|0
1656290400000|2022-06-27 00:40:00|10864.5|10858.5|10860.8|10854.8|10869|10863|10859.9|10853.9|0
1656290700000|2022-06-27 00:45:00|10861.7|10855.7|10862.6|10856.6|10863.6|10857.6|10861.7|10855.7|0
1656291000000|2022-06-27 00:50:00|10861.7|10855.7|10859.8|10853.8|10867.2|10861.2|10859.8|10853.8|0
1656291300000|2022-06-27 00:55:00|10859.9|10853.9|10859.8|10853.8|10861.7|10855.7|10859.8|10853.8|0
1656291600000|2022-06-27 01:00:00|10860.7|10854.7|10867.1|10861.1|10867.1|10861.1|10859.8|10853.8|0
1656291900000|2022-06-27 01:05:00|10866.2|10860.2|10876.1|10870.1|10876.2|10870.2|10866.2|10860.2|0
1656292200000|2022-06-27 01:10:00|10876.2|10870.2|10874.3|10868.3|10876.2|10870.2|10872.5|10866.5|0
1656292500000|2022-06-27 01:15:00|10876.1|10870.1|10879.9|10873.9|10881.7|10875.7|10873.4|10867.4|0
1656292800000|2022-06-27 01:20:00|10881.7|10875.7|10879.9|10873.9|10881.7|10875.7|10876.2|10870.2|0
1656293100000|2022-06-27 01:25:00|10879|10873|10881.7|10875.7|10883.5|10877.5|10876.2|10870.2|0
1656293400000|2022-06-27 01:30:00|10882.6|10876.6|10883.6|10877.6|10883.6|10877.6|10881.6|10875.6|0
1656293700000|2022-06-27 01:35:00|10882.7|10876.7|10883.6|10877.6|10883.6|10877.6|10881.7|10875.7|0
1656294000000|2022-06-27 01:40:00|10882.7|10876.7|10879.9|10873.9|10883.6|10877.6|10879.9|10873.9|0
1656294300000|2022-06-27 01:45:00|10878.1|10872.1|10874.6|10868.6|10880|10874|10872.7|10866.7|0
1656294600000|2022-06-27 01:50:00|10874.5|10868.5|10880.1|10874.1|10880.1|10874.1|10872.7|10866.7|0
1656294900000|2022-06-27 01:55:00|10880|10874|10881.8|10875.8|10881.9|10875.9|10878.2|10872.2|0
1656295200000|2022-06-27 02:00:00|10881.9|10875.9|10883.8|10877.8|10883.9|10877.9|10880|10874|0
1656295500000|2022-06-27 02:05:00|10882|10876|10878.3|10872.3|10882|10876|10878.3|10872.3|0
1656295800000|2022-06-27 02:10:00|10879.2|10873.2|10876.4|10870.4|10880.1|10874.1|10876.4|10870.4|0
1656296100000|2022-06-27 02:15:00|10876.5|10870.5|10878.3|10872.3|10878.3|10872.3|10876.4|10870.4|0
1656296400000|2022-06-27 02:20:00|10879.2|10873.2|10880.2|10874.2|10882|10876|10878.3|10872.3|0
1656296700000|2022-06-27 02:25:00|10880.1|10874.1|10880.1|10874.1|10882|10876|10880.1|10874.1|0
1656297000000|2022-06-27 02:30:00|10880.2|10874.2|10890.1|10884.1|10894|10888|10880.2|10874.2|0
1656297300000|2022-06-27 02:35:00|10890|10884|10891.9|10885.9|10893.8|10887.8|10888.1|10882.1|0
1656297600000|2022-06-27 02:40:00|10891.8|10885.8|10891.7|10885.7|10891.9|10885.9|10888.1|10882.1|0
1656297900000|2022-06-27 02:45:00|10891.8|10885.8|10891.7|10885.7|10893.6|10887.6|10889.9|10883.9|0
1656298200000|2022-06-27 02:50:00|10893.5|10887.5|10893.4|10887.4|10893.6|10887.6|10893.4|10887.4|0
1656298500000|2022-06-27 02:55:00|10891.6|10885.6|10889.7|10883.7|10891.7|10885.7|10887.9|10881.9|0
1656298800000|2022-06-27 03:00:00|10889.8|10883.8|10891.6|10885.6|10893.4|10887.4|10887.9|10881.9|0
1656299100000|2022-06-27 03:05:00|10892.5|10886.5|10891.3|10885.3|10893.1|10887.1|10890.4|10884.4|0
1656299400000|2022-06-27 03:10:00|10891.4|10885.4|10891.3|10885.3|10893.2|10887.2|10891.2|10885.2|0
1656299700000|2022-06-27 03:15:00|10892.2|10886.2|10889.5|10883.5|10892.2|10886.2|10887.7|10881.7|0
1656300000000|2022-06-27 03:20:00|10890.4|10884.4|10889.5|10883.5|10891.3|10885.3|10889.4|10883.4|0
1656300300000|2022-06-27 03:25:00|10889.4|10883.4|10892.2|10886.2|10893.2|10887.2|10887.6|10881.6|0
1656300600000|2022-06-27 03:30:00|10893.1|10887.1|10893.2|10887.2|10893.2|10887.2|10891.3|10885.3|0
1656301200000|2022-06-27 03:40:00|10895|10889|10895|10889|10895|10889|10894.9|10888.9|0
1656301500000|2022-06-27 03:45:00|10894.9|10888.9|10893.1|10887.1|10895|10889|10893.1|10887.1|0
1656301800000|2022-06-27 03:50:00|10894|10888|10893.2|10887.2|10895|10889|10893.1|10887.1|0
1656302100000|2022-06-27 03:55:00|10893.1|10887.1|10895|10889|10895|10889|10893.1|10887.1|0
1656302400000|2022-06-27 04:00:00|10894.9|10888.9|10893.2|10887.2|10895|10889|10892.2|10886.2|0
1656302700000|2022-06-27 04:05:00|10893.1|10887.1|10892.5|10886.5|10893.2|10887.2|10891.3|10885.3|0
1656303000000|2022-06-27 04:10:00|10892.4|10886.4|10892.8|10886.8|10892.8|10886.8|10890.9|10884.9|0
1656303300000|2022-06-27 04:15:00|10892.7|10886.7|10891|10885|10892.8|10886.8|10890.9|10884.9|0
1656303600000|2022-06-27 04:20:00|10890.9|10884.9|10892.8|10886.8|10892.8|10886.8|10890.9|10884.9|0
1656303900000|2022-06-27 04:25:00|10891|10885|10892.8|10886.8|10894.6|10888.6|10891|10885|0
1656304200000|2022-06-27 04:30:00|10891|10885|10891|10885|10891|10885|10891|10885|0
1656304500000|2022-06-27 04:35:00|10890.7|10884.7|10892.6|10886.6|10894.4|10888.4|10890.7|10884.7|0
1656304800000|2022-06-27 04:40:00|10892.5|10886.5|10894.4|10888.4|10894.4|10888.4|10892.5|10886.5|0
1656305100000|2022-06-27 04:45:00|10894.3|10888.3|10894.4|10888.4|10894.4|10888.4|10894.3|10888.3|0
1656305400000|2022-06-27 04:50:00|10892.6|10886.6|10892.6|10886.6|10892.6|10886.6|10892.5|10886.5|0
1656305700000|2022-06-27 04:55:00|10892.5|10886.5|10892.6|10886.6|10892.6|10886.6|10892.5|10886.5|0
1656306000000|2022-06-27 05:00:00|10892.5|10886.5|10892.6|10886.6|10892.6|10886.6|10890.7|10884.7|0
1656306300000|2022-06-27 05:05:00|10894.4|10888.4|10892.6|10886.6|10894.4|10888.4|10890.8|10884.8|0
1656306600000|2022-06-27 05:10:00|10893.5|10887.5|10888.9|10882.9|10894.4|10888.4|10888.9|10882.9|0
1656306900000|2022-06-27 05:15:00|10888.8|10882.8|10879.6|10873.6|10888.8|10882.8|10879.5|10873.5|0
1656307200000|2022-06-27 05:20:00|10879.5|10873.5|10883.3|10877.3|10888.7|10882.7|10879.5|10873.5|0
1656307500000|2022-06-27 05:25:00|10884.2|10878.2|10881.4|10875.4|10885.1|10879.1|10877.8|10871.8|0
1656307800000|2022-06-27 05:30:00|10880.5|10874.5|10881.3|10875.3|10881.5|10875.5|10877.7|10871.7|0
1656308100000|2022-06-27 05:35:00|10880.4|10874.4|10886.9|10880.9|10886.9|10880.9|10880.4|10874.4|0
1656308400000|2022-06-27 05:40:00|10888.7|10882.7|10886.9|10880.9|10888.7|10882.7|10886.8|10880.8|0
1656308700000|2022-06-27 05:45:00|10886.8|10880.8|10886.3|10880.3|10888.7|10882.7|10884.5|10878.5|0
1656309000000|2022-06-27 05:50:00|10884.5|10878.5|10884.4|10878.4|10884.5|10878.5|10882.6|10876.6|0
1656309300000|2022-06-27 05:55:00|10883.5|10877.5|10880.8|10874.8|10886.2|10880.2|10880.8|10874.8|0
1656309600000|2022-06-27 06:00:00|10880.4|10878.4|10870.9|10868.9|10885.4|10883.4|10860.9|10858.9|99
1656309900000|2022-06-27 06:05:00|10871.4|10869.4|10874.9|10872.9|10877.9|10875.9|10862.4|10860.4|74
1656310200000|2022-06-27 06:10:00|10875.4|10873.4|10881.9|10879.9|10892.9|10890.9|10875.4|10873.4|100
1656310500000|2022-06-27 06:15:00|10881.4|10879.4|10880.4|10878.4|10885.9|10883.9|10877.4|10875.4|61
1656310800000|2022-06-27 06:20:00|10881.4|10879.4|10876.9|10874.9|10884.4|10882.4|10873.9|10871.9|28
1656311100000|2022-06-27 06:25:00|10876.4|10874.4|10872.9|10870.9|10876.4|10874.4|10867.4|10865.4|100
1656311400000|2022-06-27 06:30:00|10872.4|10870.4|10871.4|10869.4|10876.4|10874.4|10865.4|10863.4|29
1656311700000|2022-06-27 06:35:00|10871.9|10869.9|10867.4|10865.4|10875.9|10873.9|10867.4|10865.4|7
1656312000000|2022-06-27 06:40:00|10867.9|10865.9|10868.4|10866.4|10868.9|10866.9|10863.4|10861.4|9
1656312300000|2022-06-27 06:45:00|10867.9|10865.9|10868.4|10866.4|10874.4|10872.4|10866.9|10864.9|30
1656312600000|2022-06-27 06:50:00|10869.4|10867.4|10877.9|10875.9|10877.9|10875.9|10862.4|10860.4|77
1656312900000|2022-06-27 06:55:00|10878.4|10876.4|10882.4|10880.4|10886.4|10884.4|10869.9|10867.9|70
1656313200000|2022-06-27 07:00:00|10881.9|10879.9|10888.9|10886.9|10888.9|10886.9|10858.4|10856.4|854
1656313500000|2022-06-27 07:05:00|10888.4|10886.4|10891.4|10889.4|10910.4|10908.4|10877.9|10875.9|592
1656313800000|2022-06-27 07:10:00|10891.9|10889.9|10890.4|10888.4|10901.4|10899.4|10869.9|10867.9|464
1656314100000|2022-06-27 07:15:00|10889.4|10887.4|10867.9|10865.9|10897.4|10895.4|10865.9|10863.9|496
1656314400000|2022-06-27 07:20:00|10867.4|10865.4|10871.9|10869.9|10873.9|10871.9|10850.9|10848.9|399
1656314700000|2022-06-27 07:25:00|10872.4|10870.4|10882.9|10880.9|10885.4|10883.4|10868.9|10866.9|292
1656315000000|2022-06-27 07:30:00|10884.4|10882.4|10893.9|10891.9|10894.9|10892.9|10877.4|10875.4|394
1656315300000|2022-06-27 07:35:00|10892.9|10890.9|10891.9|10889.9|10894.9|10892.9|10882.4|10880.4|358
1656315600000|2022-06-27 07:40:00|10890.3|10888.3|10878.8|10876.8|10892.3|10890.3|10875.8|10873.8|456
1656315900000|2022-06-27 07:45:00|10876.3|10874.3|10891.3|10889.3|10891.8|10889.8|10876.3|10874.3|278
1656316200000|2022-06-27 07:50:00|10889.8|10887.8|10895.3|10893.3|10897.3|10895.3|10887.8|10885.8|242
1656316500000|2022-06-27 07:55:00|10895.8|10893.8|10907.3|10905.3|10908.3|10906.3|10894.3|10892.3|216
1656316800000|2022-06-27 08:00:00|10906.8|10904.8|10910.3|10908.3|10917.8|10915.8|10905.8|10903.8|333
1656317100000|2022-06-27 08:05:00|10910.8|10908.8|10912.3|10910.3|10920.3|10918.3|10910.3|10908.3|282
1656317400000|2022-06-27 08:10:00|10911.8|10909.8|10921.3|10919.3|10921.3|10919.3|10908.3|10906.3|294
1656317700000|2022-06-27 08:15:00|10921.8|10919.8|10906.3|10904.3|10921.8|10919.8|10903.3|10901.3|217
1656318000000|2022-06-27 08:20:00|10907.3|10905.3|10900.3|10898.3|10909.8|10907.8|10899.3|10897.3|167
1656318300000|2022-06-27 08:25:00|10901.3|10899.3|10910.3|10908.3|10911.8|10909.8|10894.3|10892.3|188
1656318600000|2022-06-27 08:30:00|10910.8|10908.8|10901.3|10899.3|10913.8|10911.8|10900.3|10898.3|152
1656318900000|2022-06-27 08:35:00|10901.8|10899.8|10879.3|10877.3|10904.3|10902.3|10877.8|10875.8|165
1656319200000|2022-06-27 08:40:00|10878.3|10876.3|10888.3|10886.3|10888.3|10886.3|10878.3|10876.3|138
1656319500000|2022-06-27 08:45:00|10888.8|10886.8|10888.3|10886.3|10890.3|10888.3|10881.3|10879.3|111
1656319800000|2022-06-27 08:50:00|10889.3|10887.3|10876.3|10874.3|10891.3|10889.3|10876.3|10874.3|115
1656320100000|2022-06-27 08:55:00|10876.8|10874.8|10874.3|10872.3|10878.3|10876.3|10866.8|10864.8|202
1656320400000|2022-06-27 09:00:00|10875.3|10873.3|10877.3|10875.3|10883.3|10881.3|10874.3|10872.3|85
1656320700000|2022-06-27 09:05:00|10876.8|10874.8|10872.8|10870.8|10879.3|10877.3|10870.8|10868.8|107
1656321000000|2022-06-27 09:10:00|10872.3|10870.3|10883.8|10881.8|10886.3|10884.3|10872.3|10870.3|168
1656321300000|2022-06-27 09:15:00|10883.3|10881.3|10889.3|10887.3|10891.3|10889.3|10882.3|10880.3|121
1656321600000|2022-06-27 09:20:00|10890.3|10888.3|10899.8|10897.8|10900.8|10898.8|10890.3|10888.3|93
1656321900000|2022-06-27 09:25:00|10900.3|10898.3|10897.3|10895.3|10906.3|10904.3|10896.3|10894.3|129
1656322200000|2022-06-27 09:30:00|10895.8|10893.8|10885.3|10883.3|10900.3|10898.3|10884.3|10882.3|151
1656322500000|2022-06-27 09:35:00|10885.8|10883.8|10862.3|10860.3|10886.3|10884.3|10862.3|10860.3|134
1656322800000|2022-06-27 09:40:00|10861.8|10859.8|10865.8|10863.8|10867.3|10865.3|10861.3|10859.3|146
1656323100000|2022-06-27 09:45:00|10866.3|10864.3|10870.3|10868.3|10873.3|10871.3|10865.8|10863.8|113
1656323400000|2022-06-27 09:50:00|10868.8|10866.8|10863.8|10861.8|10871.8|10869.8|10863.3|10861.3|83
1656323700000|2022-06-27 09:55:00|10864.3|10862.3|10867.3|10865.3|10867.8|10865.8|10859.3|10857.3|75
1656324000000|2022-06-27 10:00:00|10868.8|10866.8|10870.3|10868.3|10872.3|10870.3|10865.8|10863.8|145
1656324300000|2022-06-27 10:05:00|10870.8|10868.8|10860.3|10858.3|10870.8|10868.8|10857.3|10855.3|109
1656324600000|2022-06-27 10:10:00|10860.8|10858.8|10851.3|10849.3|10860.8|10858.8|10851.3|10849.3|262
1656324900000|2022-06-27 10:15:00|10851.8|10849.8|10863.8|10861.8|10864.3|10862.3|10850.3|10848.3|219
1656325200000|2022-06-27 10:20:00|10863.3|10861.3|10860.3|10858.3|10863.8|10861.8|10855.8|10853.8|169
1656325500000|2022-06-27 10:25:00|10859.8|10857.8|10851.3|10849.3|10860.8|10858.8|10847.3|10845.3|194
1656325800000|2022-06-27 10:30:00|10851.8|10849.8|10853.3|10851.3|10854.3|10852.3|10845.3|10843.3|187
1656326100000|2022-06-27 10:35:00|10854.3|10852.3|10852.3|10850.3|10854.8|10852.8|10844.8|10842.8|151
1656326400000|2022-06-27 10:40:00|10851.8|10849.8|10859.8|10857.8|10860.3|10858.3|10850.3|10848.3|141
1656326700000|2022-06-27 10:45:00|10859.3|10857.3|10856.8|10854.8|10859.8|10857.8|10851.3|10849.3|99
1656327000000|2022-06-27 10:50:00|10856.3|10854.3|10856.3|10854.3|10857.8|10855.8|10853.3|10851.3|229
1656327300000|2022-06-27 10:55:00|10855.8|10853.8|10868.8|10866.8|10869.3|10867.3|10855.3|10853.3|98
1656327600000|2022-06-27 11:00:00|10869.3|10867.3|10867.8|10865.8|10869.8|10867.8|10864.3|10862.3|242
1656327900000|2022-06-27 11:05:00|10867.3|10865.3|10870.3|10868.3|10871.3|10869.3|10865.3|10863.3|139
1656328200000|2022-06-27 11:10:00|10869.8|10867.8|10868.8|10866.8|10872.3|10870.3|10867.3|10865.3|91
1656328500000|2022-06-27 11:15:00|10869.3|10867.3|10874.3|10872.3|10874.3|10872.3|10865.3|10863.3|55
1656328800000|2022-06-27 11:20:00|10874.8|10872.8|10873.3|10871.3|10875.8|10873.8|10871.3|10869.3|56
1656329100000|2022-06-27 11:25:00|10873.8|10871.8|10866.3|10864.3|10873.8|10871.8|10864.3|10862.3|111
1656329400000|2022-06-27 11:30:00|10866.8|10864.8|10878.3|10876.3|10879.3|10877.3|10866.3|10864.3|143
1656329700000|2022-06-27 11:35:00|10877.8|10875.8|10872.3|10870.3|10877.8|10875.8|10868.3|10866.3|97
1656330000000|2022-06-27 11:40:00|10873.5|10871.5|10873.5|10871.5|10878|10876|10872.5|10870.5|167
1656330300000|2022-06-27 11:45:00|10874|10872|10866|10864|10875.5|10873.5|10864.5|10862.5|214
1656330600000|2022-06-27 11:50:00|10865.5|10863.5|10857|10855|10867|10865|10856.5|10854.5|278
1656330900000|2022-06-27 11:55:00|10857.5|10855.5|10852.5|10850.5|10858|10856|10849.5|10847.5|205
1656331200000|2022-06-27 12:00:00|10853.5|10851.5|10865.5|10863.5|10867.5|10865.5|10853.5|10851.5|210
1656331500000|2022-06-27 12:05:00|10866|10864|10864.5|10862.5|10869.5|10867.5|10858|10856|163
1656331800000|2022-06-27 12:10:00|10864|10862|10868.5|10866.5|10868.5|10866.5|10859|10857|143
1656332100000|2022-06-27 12:15:00|10868|10866|10868|10866|10872|10870|10861|10859|126
1656332400000|2022-06-27 12:20:00|10867.5|10865.5|10854.5|10852.5|10869|10867|10854|10852|61
1656332700000|2022-06-27 12:25:00|10854|10852|10847|10845|10855.5|10853.5|10846|10844|66
1656333000000|2022-06-27 12:30:00|10847.5|10845.5|10827.5|10825.5|10849.5|10847.5|10827.5|10825.5|186
1656333300000|2022-06-27 12:35:00|10827|10825|10843|10841|10843.5|10841.5|10826.5|10824.5|202
1656333600000|2022-06-27 12:40:00|10843.5|10841.5|10853|10851|10854|10852|10840.5|10838.5|195
1656333900000|2022-06-27 12:45:00|10853.5|10851.5|10850|10848|10854|10852|10846.5|10844.5|147
1656334200000|2022-06-27 12:50:00|10849.5|10847.5|10847|10845|10851|10849|10839.5|10837.5|285
1656334500000|2022-06-27 12:55:00|10846.5|10844.5|10852|10850|10852|10850|10846|10844|125
1656334800000|2022-06-27 13:00:00|10853.5|10851.5|10846.5|10844.5|10853.5|10851.5|10844.5|10842.5|238
1656335100000|2022-06-27 13:05:00|10846|10844|10855.5|10853.5|10857.5|10855.5|10845|10843|138
1656335400000|2022-06-27 13:10:00|10855|10853|10864|10862|10865|10863|10852.5|10850.5|166
1656335700000|2022-06-27 13:15:00|10863.5|10861.5|10859|10857|10864.5|10862.5|10858.5|10856.5|83
1656336000000|2022-06-27 13:20:00|10859.5|10857.5|10855|10853|10861.5|10859.5|10853.5|10851.5|89
1656336300000|2022-06-27 13:25:00|10855.5|10853.5|10862.5|10860.5|10864.5|10862.5|10853|10851|87
1656336600000|2022-06-27 13:30:00|10863|10861|10831.5|10829.5|10864.5|10862.5|10829.5|10827.5|703
1656336900000|2022-06-27 13:35:00|10831|10829|10851.5|10849.5|10852|10850|10829.5|10827.5|366
1656337200000|2022-06-27 13:40:00|10851|10849|10842|10840|10855.5|10853.5|10837.5|10835.5|221
1656337500000|2022-06-27 13:45:00|10842.5|10840.5|10836.5|10834.5|10849|10847|10836|10834|252
1656337800000|2022-06-27 13:50:00|10836|10834|10843.5|10841.5|10847.5|10845.5|10830|10828|226
1656338100000|2022-06-27 13:55:00|10844|10842|10833.5|10831.5|10844.5|10842.5|10830|10828|140
1656338400000|2022-06-27 14:00:00|10834.5|10832.5|10854|10852|10857|10855|10834.5|10832.5|210
1656338700000|2022-06-27 14:05:00|10854.5|10852.5|10849|10847|10858.5|10856.5|10840.5|10838.5|198
1656339000000|2022-06-27 14:10:00|10848.6|10846.6|10852.1|10850.1|10852.6|10850.6|10836.1|10834.1|305
1656339300000|2022-06-27 14:15:00|10852.6|10850.6|10859.6|10857.6|10861.1|10859.1|10844.1|10842.1|272
1656339600000|2022-06-27 14:20:00|10860.1|10858.1|10863.6|10861.6|10874.6|10872.6|10860.1|10858.1|385
1656339900000|2022-06-27 14:25:00|10863.1|10861.1|10861.1|10859.1|10870.6|10868.6|10855.1|10853.1|337
1656340200000|2022-06-27 14:30:00|10860.6|10858.6|10874.6|10872.6|10876.1|10874.1|10858.6|10856.6|251
1656340500000|2022-06-27 14:35:00|10875.1|10873.1|10872.1|10870.1|10877.6|10875.6|10867.1|10865.1|172
1656340800000|2022-06-27 14:40:00|10872.6|10870.6|10878.1|10876.1|10879.1|10877.1|10865.1|10863.1|308
1656341100000|2022-06-27 14:45:00|10877.1|10875.1|10879.6|10877.6|10882.1|10880.1|10869.6|10867.6|152
1656341400000|2022-06-27 14:50:00|10880.1|10878.1|10891.6|10889.6|10892.1|10890.1|10879.1|10877.1|236
1656341700000|2022-06-27 14:55:00|10891.1|10889.1|10894.6|10892.6|10898.6|10896.6|10891.1|10889.1|313
1656342000000|2022-06-27 15:00:00|10893.1|10891.1|10884.1|10882.1|10896.1|10894.1|10883.1|10881.1|262
1656342300000|2022-06-27 15:05:00|10883.6|10881.6|10874.1|10872.1|10884.1|10882.1|10873.1|10871.1|310
1656342600000|2022-06-27 15:10:00|10874.6|10872.6|10872.1|10870.1|10882.1|10880.1|10870.6|10868.6|522
1656342900000|2022-06-27 15:15:00|10872.6|10870.6|10881.1|10879.1|10886.1|10884.1|10872.1|10870.1|794
1656343200000|2022-06-27 15:20:00|10883.1|10881.1|10903.6|10901.6|10906.6|10904.6|10880.1|10878.1|837
1656343500000|2022-06-27 15:25:00|10903.1|10901.1|10913.6|10911.6|10926.1|10924.1|10902.6|10900.6|2636
1656343800000|2022-06-27 15:30:00|10913.1|10911.1|10894.1|10892.1|10926.1|10924.1|10894.1|10892.1|1048
1656344100000|2022-06-27 15:35:00|10893.1|10891.1|10901.6|10899.6|10902.1|10900.1|10887.6|10885.6|279
1656344400000|2022-06-27 15:40:00|10902.1|10900.1|10901.6|10899.6|10906.6|10904.6|10894.6|10892.6|282
1656344700000|2022-06-27 15:45:00|10902.1|10900.1|10887.6|10885.6|10906.6|10904.6|10886.1|10884.1|129
1656345000000|2022-06-27 15:50:00|10887.1|10885.1|10888.1|10886.1|10891.1|10889.1|10884.1|10882.1|120
1656345300000|2022-06-27 15:55:00|10887.6|10885.6|10895.1|10893.1|10895.6|10893.6|10882.6|10880.6|24
1656345600000|2022-06-27 16:00:00|10894.6|10892.6|10880.6|10878.6|10897.1|10895.1|10877.6|10875.6|34
1656345900000|2022-06-27 16:05:00|10881.1|10879.1|10881.1|10879.1|10883.1|10881.1|10875.1|10873.1|33
1656346200000|2022-06-27 16:10:00|10880.1|10878.1|10882.1|10880.1|10886.1|10884.1|10876.6|10874.6|24
1656346500000|2022-06-27 16:15:00|10882.6|10880.6|10886.1|10884.1|10887.1|10885.1|10879.1|10877.1|15
1656346800000|2022-06-27 16:20:00|10886.6|10884.6|10882.6|10880.6|10890.1|10888.1|10882.1|10880.1|10
1656347100000|2022-06-27 16:25:00|10882.1|10880.1|10874.6|10872.6|10883.1|10881.1|10871.1|10869.1|33
1656347400000|2022-06-27 16:30:00|10875.1|10873.1|10870.1|10868.1|10875.6|10873.6|10867.1|10865.1|26
1656347700000|2022-06-27 16:35:00|10869.1|10867.1|10878.1|10876.1|10880.1|10878.1|10868.1|10866.1|8
1656348000000|2022-06-27 16:40:00|10878.6|10876.6|10885.6|10883.6|10885.6|10883.6|10876.1|10874.1|5
1656348300000|2022-06-27 16:45:00|10886.1|10884.1|10885.1|10883.1|10887.6|10885.6|10878.6|10876.6|14
1656348600000|2022-06-27 16:50:00|10884.6|10882.6|10893.6|10891.6|10893.6|10891.6|10883.6|10881.6|19
1656348900000|2022-06-27 16:55:00|10894.1|10892.1|10893.6|10891.6|10894.6|10892.6|10887.6|10885.6|36
1656349200000|2022-06-27 17:00:00|10894.1|10892.1|10879.6|10877.6|10894.6|10892.6|10878.1|10876.1|10
1656349500000|2022-06-27 17:05:00|10880.1|10878.1|10875.6|10873.6|10880.1|10878.1|10870.1|10868.1|58
1656349800000|2022-06-27 17:10:00|10876.1|10874.1|10883.1|10881.1|10886.1|10884.1|10876.1|10874.1|8
1656350100000|2022-06-27 17:15:00|10883.6|10881.6|10885.6|10883.6|10888.1|10886.1|10881.1|10879.1|10
1656350400000|2022-06-27 17:20:00|10886.1|10884.1|10885.6|10883.6|10888.6|10886.6|10879.6|10877.6|4
1656350700000|2022-06-27 17:25:00|10885.1|10883.1|10884.1|10882.1|10886.6|10884.6|10881.1|10879.1|13
1656351000000|2022-06-27 17:30:00|10883.6|10881.6|10881.6|10879.6|10885.1|10883.1|10878.6|10876.6|6
1656351300000|2022-06-27 17:35:00|10880.1|10878.1|10882.1|10880.1|10886.1|10884.1|10878.6|10876.6|12
1656351600000|2022-06-27 17:40:00|10882.6|10880.6|10876.1|10874.1|10882.6|10880.6|10873.6|10871.6|16
1656351900000|2022-06-27 17:45:00|10875.6|10873.6|10874.1|10872.1|10877.1|10875.1|10865.1|10863.1|36
1656352200000|2022-06-27 17:50:00|10874.6|10872.6|10873.6|10871.6|10878.1|10876.1|10872.1|10870.1|10
1656352500000|2022-06-27 17:55:00|10874.6|10872.6|10872.1|10870.1|10877.1|10875.1|10871.1|10869.1|8
1656352800000|2022-06-27 18:00:00|10873.1|10871.1|10873.6|10871.6|10875.1|10873.1|10864.1|10862.1|14
1656353100000|2022-06-27 18:05:00|10873.1|10871.1|10870.6|10868.6|10876.1|10874.1|10868.6|10866.6|12
1656353400000|2022-06-27 18:10:00|10871.1|10869.1|10871.6|10869.6|10877.6|10875.6|10870.1|10868.1|31
1656353700000|2022-06-27 18:15:00|10872.1|10870.1|10880.1|10878.1|10881.6|10879.6|10872.1|10870.1|18
1656354000000|2022-06-27 18:20:00|10880.6|10878.6|10878.1|10876.1|10882.1|10880.1|10874.1|10872.1|17
1656354300000|2022-06-27 18:25:00|10877.6|10875.6|10875.1|10873.1|10878.6|10876.6|10870.6|10868.6|25
1656354600000|2022-06-27 18:30:00|10874.6|10872.6|10877.1|10875.1|10879.1|10877.1|10870.1|10868.1|11
1656354900000|2022-06-27 18:35:00|10877.6|10875.6|10877.6|10875.6|10879.6|10877.6|10875.1|10873.1|43
1656355200000|2022-06-27 18:40:00|10877.1|10875.1|10874.6|10872.6|10877.6|10875.6|10872.6|10870.6|36
1656355500000|2022-06-27 18:45:00|10874.1|10872.1|10878.6|10876.6|10880.1|10878.1|10871.6|10869.6|61
1656355800000|2022-06-27 18:50:00|10878.1|10876.1|10875.6|10873.6|10878.1|10876.1|10872.1|10870.1|10
1656356100000|2022-06-27 18:55:00|10876.1|10874.1|10875.6|10873.6|10880.1|10878.1|10873.1|10871.1|19
1656356400000|2022-06-27 19:00:00|10875.1|10873.1|10866.6|10864.6|10877.6|10875.6|10862.6|10860.6|57
1656356700000|2022-06-27 19:05:00|10866.1|10864.1|10871.1|10869.1|10872.6|10870.6|10860.1|10858.1|27
1656357000000|2022-06-27 19:10:00|10871.6|10869.6|10886.1|10884.1|10886.6|10884.6|10871.1|10869.1|24
1656357300000|2022-06-27 19:15:00|10885.6|10883.6|10887.6|10885.6|10891.6|10889.6|10883.6|10881.6|57
1656357600000|2022-06-27 19:20:00|10887.1|10885.1|10887.6|10885.6|10889.6|10887.6|10883.6|10881.6|8
1656357900000|2022-06-27 19:25:00|10888.1|10886.1|10883.1|10881.1|10891.6|10889.6|10878.6|10876.6|26
1656358200000|2022-06-27 19:30:00|10882.6|10880.6|10880.1|10878.1|10882.6|10880.6|10878.1|10876.1|12
1656358500000|2022-06-27 19:35:00|10880.6|10878.6|10872.1|10870.1|10880.6|10878.6|10869.6|10867.6|40
1656358800000|2022-06-27 19:40:00|10872.6|10870.6|10883.6|10881.6|10884.6|10882.6|10868.6|10866.6|29
1656359100000|2022-06-27 19:45:00|10883.1|10881.1|10883.1|10881.1|10889.6|10887.6|10877.6|10875.6|36
1656359400000|2022-06-27 19:50:00|10878.1|10876.1|10866.1|10864.1|10878.1|10876.1|10861.6|10859.6|81
1656359700000|2022-06-27 19:55:00|10866.6|10864.6|10883.9|10877.9|10886.1|10884.1|10866.1|10864.1|82
1656360000000|2022-06-27 20:00:00|10882.1|10876.1|10891.2|10885.2|10895.5|10889.5|10882.1|10876.1|0
1656360300000|2022-06-27 20:05:00|10891.6|10885.6|10894|10888|10894.2|10888.2|10889|10883|0
1656360600000|2022-06-27 20:10:00|10893.6|10887.6|10891.6|10885.6|10895.5|10889.5|10890.8|10884.8|0
1656360900000|2022-06-27 20:15:00|10891.9|10885.9|10894.3|10888.3|10895.8|10889.8|10891.6|10885.6|0
1656361200000|2022-06-27 20:20:00|10894|10888|10896.2|10890.2|10898.4|10892.4|10893.6|10887.6|0
1656361500000|2022-06-27 20:25:00|10896.6|10890.6|10893.2|10887.2|10897.3|10891.3|10892.9|10886.9|0
1656361800000|2022-06-27 20:30:00|10893.6|10887.6|10893.2|10887.2|10894.7|10888.7|10892.3|10886.3|0
1656362100000|2022-06-27 20:35:00|10892.9|10886.9|10894|10888|10895.8|10889.8|10892.9|10886.9|0
1656362400000|2022-06-27 20:40:00|10893.6|10887.6|10893.2|10887.2|10894.3|10888.3|10892.3|10886.3|0
1656362700000|2022-06-27 20:45:00|10893.6|10887.6|10895.5|10889.5|10896.2|10890.2|10893.6|10887.6|0
1656363000000|2022-06-27 20:50:00|10895.7|10889.7|10894.9|10888.9|10896.6|10890.6|10894|10888|0
1656363300000|2022-06-27 20:55:00|10895.1|10889.1|10894.4|10888.4|10895.5|10889.5|10894|10888|0
1656363600000|2022-06-27 21:00:00|10894.5|10888.5|10895.7|10889.7|10895.7|10889.7|10894.5|10888.5|0
1656363900000|2022-06-27 21:05:00|10896|10890|10896.2|10890.2|10896.4|10890.4|10895.7|10889.7|0
1656364200000|2022-06-27 21:10:00|10896|10890|10896|10890|10896.4|10890.4|10896|10890|0
1656364500000|2022-06-27 21:15:00|10896.2|10890.2|10896|10890|10896.4|10890.4|10895.8|10889.8|0
1656364800000|2022-06-27 21:20:00|10895.8|10889.8|10895.7|10889.7|10896|10890|10895.5|10889.5|0
1656365100000|2022-06-27 21:25:00|10895.6|10889.6|10895.7|10889.7|10895.7|10889.7|10895.5|10889.5|0
1656365400000|2022-06-27 21:30:00|10895.6|10889.6|10895.5|10889.5|10895.6|10889.6|10895.3|10889.3|0
1656365700000|2022-06-27 21:35:00|10895.3|10889.3|10894|10888|10895.3|10889.3|10893.6|10887.6|0
1656366000000|2022-06-27 21:40:00|10893.8|10887.8|10892.5|10886.5|10893.8|10887.8|10892.5|10886.5|0
1656366300000|2022-06-27 21:45:00|10892.7|10886.7|10893.6|10887.6|10893.6|10887.6|10892.5|10886.5|0
1656366600000|2022-06-27 21:50:00|10893.4|10887.4|10893.6|10887.6|10894|10888|10893.1|10887.1|0
1656366900000|2022-06-27 21:55:00|10893.8|10887.8|10894|10888|10894.9|10888.9|10893.6|10887.6|0
1656367200000|2022-06-27 22:00:00|10894.1|10888.1|10889.9|10883.9|10898.6|10892.6|10889.1|10883.1|0
1656367500000|2022-06-27 22:05:00|10890.1|10884.1|10891|10885|10891.2|10885.2|10889.3|10883.3|0
1656367800000|2022-06-27 22:10:00|10891.2|10885.2|10890.4|10884.4|10892.3|10886.3|10888.6|10882.6|0
1656368100000|2022-06-27 22:15:00|10890.5|10884.5|10889|10883|10891.2|10885.2|10889|10883|0
1656368400000|2022-06-27 22:20:00|10889.3|10883.3|10889|10883|10889.7|10883.7|10887.8|10881.8|0
1656368700000|2022-06-27 22:25:00|10888.8|10882.8|10890.1|10884.1|10890.8|10884.8|10888.6|10882.6|0
1656369000000|2022-06-27 22:30:00|10889.9|10883.9|10890.1|10884.1|10890.4|10884.4|10889|10883|0
1656369300000|2022-06-27 22:35:00|10890.4|10884.4|10889.7|10883.7|10890.8|10884.8|10889.5|10883.5|0
1656369600000|2022-06-27 22:40:00|10889.9|10883.9|10890.1|10884.1|10890.1|10884.1|10889.3|10883.3|0
1656369900000|2022-06-27 22:45:00|10890.4|10884.4|10891.6|10885.6|10892.9|10886.9|10890.4|10884.4|0
1656370200000|2022-06-27 22:50:00|10891.4|10885.4|10892.3|10886.3|10892.9|10886.9|10891.2|10885.2|0
1656370500000|2022-06-27 22:55:00|10892.5|10886.5|10892.3|10886.3|10893.2|10887.2|10892.3|10886.3|0
1656370800000|2022-06-27 23:00:00|10892.9|10886.9|10895.1|10889.1|10896.2|10890.2|10891.9|10885.9|0
1656371100000|2022-06-27 23:05:00|10894.7|10888.7|10895.8|10889.8|10895.8|10889.8|10894.7|10888.7|0
1656371400000|2022-06-27 23:10:00|10895.9|10889.9|10896|10890|10897.7|10891.7|10894.7|10888.7|0
1656371700000|2022-06-27 23:15:00|10896.2|10890.2|10895.8|10889.8|10896.2|10890.2|10894.4|10888.4|0
1656372000000|2022-06-27 23:20:00|10896|10890|10895.5|10889.5|10896.2|10890.2|10895.1|10889.1|0
1656372300000|2022-06-27 23:25:00|10895.7|10889.7|10895.8|10889.8|10896.2|10890.2|10895.1|10889.1|0
1656372600000|2022-06-27 23:30:00|10896|10890|10894.7|10888.7|10896.2|10890.2|10894.7|10888.7|0
1656372900000|2022-06-27 23:35:00|10894.4|10888.4|10894.4|10888.4|10894.7|10888.7|10894|10888|0
1656373200000|2022-06-27 23:40:00|10894.3|10888.3|10892.9|10886.9|10894.4|10888.4|10892.9|10886.9|0
1656373500000|2022-06-27 23:45:00|10893.2|10887.2|10895.1|10889.1|10895.7|10889.7|10893.2|10887.2|0
1656373800000|2022-06-27 23:50:00|10895.3|10889.3|10890.8|10884.8|10895.5|10889.5|10890.8|10884.8|0
1656374100000|2022-06-27 23:55:00|10890.4|10884.4|10889|10883|10891.8|10885.8|10885.4|10879.4|0
1656374400000|2022-06-28 00:00:00|10889.3|10883.3|10896.8|10890.8|10899.4|10893.4|10888.2|10882.2|0
1656374700000|2022-06-28 00:05:00|10896.6|10890.6|10900.8|10894.8|10902.1|10896.1|10895.5|10889.5|0
1656375000000|2022-06-28 00:10:00|10901.2|10895.2|10900.1|10894.1|10902.7|10896.7|10899.3|10893.3|0
1656375300000|2022-06-28 00:15:00|10900.3|10894.3|10904.2|10898.2|10910.5|10904.5|10900.3|10894.3|0
1656375600000|2022-06-28 00:20:00|10902.4|10896.4|10901.4|10895.4|10905.1|10899.1|10900.5|10894.5|0
1656375900000|2022-06-28 00:25:00|10902.3|10896.3|10905|10899|10905|10899|10900.5|10894.5|0
1656376200000|2022-06-28 00:30:00|10904.1|10898.1|10906.9|10900.9|10907.8|10901.8|10904.1|10898.1|0
1656376500000|2022-06-28 00:35:00|10907.8|10901.8|10904.1|10898.1|10907.8|10901.8|10904.1|10898.1|0
1656376800000|2022-06-28 00:40:00|10904.2|10898.2|10904.1|10898.1|10905.9|10899.9|10904.1|10898.1|0
1656377100000|2022-06-28 00:45:00|10902.3|10896.3|10902.3|10896.3|10904.1|10898.1|10900.4|10894.4|0
1656377400000|2022-06-28 00:50:00|10902.2|10896.2|10898.6|10892.6|10904.1|10898.1|10894.9|10888.9|0
1656377700000|2022-06-28 00:55:00|10900.4|10894.4|10904|10898|10904|10898|10898.6|10892.6|0
1656378000000|2022-06-28 01:00:00|10903.1|10897.1|10905.9|10899.9|10905.9|10899.9|10903.1|10897.1|0
1656378300000|2022-06-28 01:05:00|10906.7|10900.7|10904|10898|10906.8|10900.8|10904|10898|0
1656378600000|2022-06-28 01:10:00|10904.9|10898.9|10907.7|10901.7|10907.7|10901.7|10904|10898|0
1656378900000|2022-06-28 01:15:00|10905.9|10899.9|10907.7|10901.7|10909.5|10903.5|10905.9|10899.9|0
1656379200000|2022-06-28 01:20:00|10905.9|10899.9|10904.1|10898.1|10909.5|10903.5|10904.1|10898.1|0
1656379500000|2022-06-28 01:25:00|10904.2|10898.2|10898.6|10892.6|10905.1|10899.1|10894.9|10888.9|0
1656379800000|2022-06-28 01:30:00|10898.5|10892.5|10900.3|10894.3|10902.3|10896.3|10894.9|10888.9|0
1656380100000|2022-06-28 01:35:00|10898.5|10892.5|10903.1|10897.1|10905.8|10899.8|10898.5|10892.5|0
1656380400000|2022-06-28 01:40:00|10904|10898|10894.9|10888.9|10904|10898|10894.9|10888.9|0
1656380700000|2022-06-28 01:45:00|10896.7|10890.7|10886.5|10880.5|10896.7|10890.7|10885.6|10879.6|0
1656381000000|2022-06-28 01:50:00|10885.6|10879.6|10881.7|10875.7|10891.1|10885.1|10881.7|10875.7|0
1656381300000|2022-06-28 01:55:00|10881.8|10875.8|10876.2|10870.2|10883.6|10877.6|10874.3|10868.3|0
1656381600000|2022-06-28 02:00:00|10877.1|10871.1|10881.7|10875.7|10885.4|10879.4|10877.1|10871.1|0
1656381900000|2022-06-28 02:05:00|10883.5|10877.5|10887.3|10881.3|10887.3|10881.3|10882.6|10876.6|0
1656382200000|2022-06-28 02:10:00|10887.2|10881.2|10883.6|10877.6|10887.3|10881.3|10883.5|10877.5|0
1656382500000|2022-06-28 02:15:00|10885.4|10879.4|10883.6|10877.6|10886.4|10880.4|10882.6|10876.6|0
1656382800000|2022-06-28 02:20:00|10883.5|10877.5|10878|10872|10883.5|10877.5|10876.1|10870.1|0
1656383100000|2022-06-28 02:25:00|10876.2|10870.2|10867.9|10861.9|10879.9|10873.9|10862.4|10856.4|0
1656383400000|2022-06-28 02:30:00|10866.1|10860.1|10869.8|10863.8|10869.8|10863.8|10864.2|10858.2|0
1656383700000|2022-06-28 02:35:00|10871.6|10865.6|10868|10862|10871.7|10865.7|10868|10862|0
1656384000000|2022-06-28 02:40:00|10868.9|10862.9|10868|10862|10869.9|10863.9|10867.1|10861.1|0
1656384300000|2022-06-28 02:45:00|10869.8|10863.8|10871.7|10865.7|10873.5|10867.5|10866.1|10860.1|0
1656384600000|2022-06-28 02:50:00|10873.5|10867.5|10874.4|10868.4|10875.4|10869.4|10873.5|10867.5|0
1656384900000|2022-06-28 02:55:00|10875.3|10869.3|10874.5|10868.5|10875.4|10869.4|10873.5|10867.5|0
1656385200000|2022-06-28 03:00:00|10875.4|10869.4|10875.4|10869.4|10875.4|10869.4|10872.6|10866.6|0
1656385500000|2022-06-28 03:05:00|10877.2|10871.2|10882.8|10876.8|10884.6|10878.6|10877.2|10871.2|0
1656385800000|2022-06-28 03:10:00|10882.7|10876.7|10879.1|10873.1|10882.7|10876.7|10879.1|10873.1|0
1656386100000|2022-06-28 03:15:00|10880|10874|10880.9|10874.9|10880.9|10874.9|10877.2|10871.2|0
1656386400000|2022-06-28 03:20:00|10880.8|10874.8|10879|10873|10880.8|10874.8|10875.4|10869.4|0
1656386700000|2022-06-28 03:25:00|10879.1|10873.1|10884.6|10878.6|10886.5|10880.5|10879.1|10873.1|0
1656387000000|2022-06-28 03:30:00|10886.4|10880.4|10886.4|10880.4|10890.1|10884.1|10884.6|10878.6|0
1656387300000|2022-06-28 03:35:00|10884.6|10878.6|10884.6|10878.6|10886.5|10880.5|10882.8|10876.8|0
1656387600000|2022-06-28 03:40:00|10885.5|10879.5|10885.5|10879.5|10886.4|10880.4|10884.6|10878.6|0
1656387900000|2022-06-28 03:45:00|10886.4|10880.4|10888.3|10882.3|10890.1|10884.1|10886.4|10880.4|0
1656388200000|2022-06-28 03:50:00|10890.1|10884.1|10885.5|10879.5|10890.1|10884.1|10884.6|10878.6|0
1656388500000|2022-06-28 03:55:00|10886.4|10880.4|10886.4|10880.4|10888.2|10882.2|10884.5|10878.5|0
1656388800000|2022-06-28 04:00:00|10887.3|10881.3|10890.1|10884.1|10890.1|10884.1|10886.4|10880.4|0
1656389100000|2022-06-28 04:05:00|10888.3|10882.3|10888.3|10882.3|10888.3|10882.3|10888.2|10882.2|0
1656389400000|2022-06-28 04:10:00|10888.2|10882.2|10890.1|10884.1|10890.1|10884.1|10888.2|10882.2|0
1656389700000|2022-06-28 04:15:00|10890|10884|10882.7|10876.7|10890.1|10884.1|10882.6|10876.6|0
1656390000000|2022-06-28 04:20:00|10880.9|10874.9|10882.7|10876.7|10883.6|10877.6|10880.8|10874.8|0
1656390300000|2022-06-28 04:25:00|10883.6|10877.6|10884.6|10878.6|10884.6|10878.6|10882.7|10876.7|0
1656390600000|2022-06-28 04:30:00|10884.5|10878.5|10892|10886|10892|10886|10884.5|10878.5|0
1656390900000|2022-06-28 04:35:00|10892.9|10886.9|10893.8|10887.8|10893.8|10887.8|10892|10886|0
1656391200000|2022-06-28 04:40:00|10892|10886|10888.3|10882.3|10892|10886|10888.3|10882.3|0
1656391500000|2022-06-28 04:45:00|10890.1|10884.1|10890.1|10884.1|10890.1|10884.1|10888.2|10882.2|0
1656391800000|2022-06-28 04:50:00|10890|10884|10888.2|10882.2|10890|10884|10886.4|10880.4|0
1656392100000|2022-06-28 04:55:00|10890|10884|10890|10884|10890|10884|10888.2|10882.2|0
1656392400000|2022-06-28 05:00:00|10890.1|10884.1|10890.1|10884.1|10895.6|10889.6|10890|10884|0
1656392700000|2022-06-28 05:05:00|10889.2|10883.2|10893.8|10887.8|10893.8|10887.8|10888.2|10882.2|0
1656393000000|2022-06-28 05:10:00|10893.7|10887.7|10893.8|10887.8|10895.6|10889.6|10891.9|10885.9|0
1656393300000|2022-06-28 05:15:00|10893.7|10887.7|10891.9|10885.9|10893.8|10887.8|10891|10885|0
1656393600000|2022-06-28 05:20:00|10892|10886|10888.3|10882.3|10892|10886|10888.3|10882.3|0
1656393900000|2022-06-28 05:25:00|10890.1|10884.1|10888.4|10882.4|10892|10886|10886.5|10880.5|0
1656394200000|2022-06-28 05:30:00|10890.2|10884.2|10893.8|10887.8|10893.8|10887.8|10888.3|10882.3|0
1656394500000|2022-06-28 05:35:00|10895.6|10889.6|10897.5|10891.5|10901.2|10895.2|10893.8|10887.8|0
1656394800000|2022-06-28 05:40:00|10897.6|10891.6|10897.5|10891.5|10898.5|10892.5|10895.6|10889.6|0
1656395100000|2022-06-28 05:45:00|10896.6|10890.6|10895.7|10889.7|10899.3|10893.3|10893.8|10887.8|0
1656395400000|2022-06-28 05:50:00|10896.6|10890.6|10893.9|10887.9|10897.5|10891.5|10893.9|10887.9|0
1656395700000|2022-06-28 05:55:00|10895.7|10889.7|10897.5|10891.5|10901.2|10895.2|10895.7|10889.7|0
1656396000000|2022-06-28 06:00:00|10890.1|10888.1|10894.6|10892.6|10897.1|10895.1|10883.1|10881.1|58
1656396300000|2022-06-28 06:05:00|10895.1|10893.1|10914.6|10912.6|10916.6|10914.6|10893.6|10891.6|122
1656396600000|2022-06-28 06:10:00|10915.6|10913.6|10920.6|10918.6|10928.6|10926.6|10912.6|10910.6|37
1656396900000|2022-06-28 06:15:00|10921.1|10919.1|10918.6|10916.6|10928.6|10926.6|10910.1|10908.1|46
1656397200000|2022-06-28 06:20:00|10919.1|10917.1|10918.6|10916.6|10922.6|10920.6|10910.1|10908.1|78
1656397500000|2022-06-28 06:25:00|10919.1|10917.1|10926.1|10924.1|10927.1|10925.1|10917.6|10915.6|35
1656397800000|2022-06-28 06:30:00|10925.6|10923.6|10929.1|10927.1|10933.1|10931.1|10921.1|10919.1|58
1656398100000|2022-06-28 06:35:00|10929.6|10927.6|10918.6|10916.6|10929.6|10927.6|10911.1|10909.1|60
1656398400000|2022-06-28 06:40:00|10918.1|10916.1|10920.1|10918.1|10924.6|10922.6|10911.6|10909.6|50
1656398700000|2022-06-28 06:45:00|10919.6|10917.6|10922.1|10920.1|10924.6|10922.6|10917.1|10915.1|49
1656399000000|2022-06-28 06:50:00|10922.6|10920.6|10915.6|10913.6|10922.6|10920.6|10914.1|10912.1|98
1656399300000|2022-06-28 06:55:00|10915.1|10913.1|10928.1|10926.1|10928.1|10926.1|10908.6|10906.6|119
1656399600000|2022-06-28 07:00:00|10923.1|10921.1|10920.6|10918.6|10936.6|10934.6|10913.1|10911.1|786
1656399900000|2022-06-28 07:05:00|10918.6|10916.6|10906.6|10904.6|10919.1|10917.1|10902.6|10900.6|437
1656400200000|2022-06-28 07:10:00|10904.6|10902.6|10923.6|10921.6|10935.6|10933.6|10904.1|10902.1|351
1656400500000|2022-06-28 07:15:00|10924.6|10922.6|10897.6|10895.6|10925.6|10923.6|10896.1|10894.1|346
1656400800000|2022-06-28 07:20:00|10896.6|10894.6|10905.1|10903.1|10905.1|10903.1|10888.6|10886.6|263
1656401100000|2022-06-28 07:25:00|10904.6|10902.6|10887.6|10885.6|10906.1|10904.1|10882.6|10880.6|230
1656401400000|2022-06-28 07:30:00|10888.1|10886.1|10887.6|10885.6|10892.1|10890.1|10875.1|10873.1|460
1656401700000|2022-06-28 07:35:00|10886.6|10884.6|10886.1|10884.1|10901.1|10899.1|10883.6|10881.6|326
1656402000000|2022-06-28 07:40:00|10887.1|10885.1|10892.6|10890.6|10898.1|10896.1|10884.6|10882.6|139
1656402300000|2022-06-28 07:45:00|10892.1|10890.1|10881.1|10879.1|10892.1|10890.1|10878.1|10876.1|361
1656402600000|2022-06-28 07:50:00|10881.6|10879.6|10899.6|10897.6|10901.1|10899.1|10877.6|10875.6|136
1656402900000|2022-06-28 07:55:00|10899.1|10897.1|10899.1|10897.1|10901.6|10899.6|10889.1|10887.1|211
1656403200000|2022-06-28 08:00:00|10898.1|10896.1|10910.6|10908.6|10914.6|10912.6|10897.1|10895.1|157
1656403500000|2022-06-28 08:05:00|10911.1|10909.1|10911.6|10909.6|10919.6|10917.6|10908.1|10906.1|159
1656403800000|2022-06-28 08:10:00|10912.1|10910.1|10901.1|10899.1|10914.1|10912.1|10897.1|10895.1|155
1656404100000|2022-06-28 08:15:00|10900.6|10898.6|10902.1|10900.1|10906.6|10904.6|10898.1|10896.1|122
1656404400000|2022-06-28 08:20:00|10901.6|10899.6|10900.6|10898.6|10909.6|10907.6|10897.6|10895.6|89
1656404700000|2022-06-28 08:25:00|10901.1|10899.1|10908.6|10906.6|10909.1|10907.1|10897.1|10895.1|88
1656405000000|2022-06-28 08:30:00|10909.1|10907.1|10892.1|10890.1|10909.6|10907.6|10892.1|10890.1|116
1656405300000|2022-06-28 08:35:00|10891.6|10889.6|10899.6|10897.6|10900.6|10898.6|10890.6|10888.6|139
1656405600000|2022-06-28 08:40:00|10900.1|10898.1|10888.1|10886.1|10900.6|10898.6|10887.1|10885.1|96
1656405900000|2022-06-28 08:45:00|10888.6|10886.6|10890.1|10888.1|10894.1|10892.1|10885.1|10883.1|89
1656406200000|2022-06-28 08:50:00|10889.6|10887.6|10896.1|10894.1|10898.1|10896.1|10889.6|10887.6|97
1656406500000|2022-06-28 08:55:00|10895.6|10893.6|10901.1|10899.1|10905.1|10903.1|10893.6|10891.6|184
1656406800000|2022-06-28 09:00:00|10902.1|10900.1|10908.1|10906.1|10909.6|10907.6|10899.1|10897.1|137
1656407100000|2022-06-28 09:05:00|10908.6|10906.6|10915.6|10913.6|10918.6|10916.6|10908.6|10906.6|97
1656407400000|2022-06-28 09:10:00|10916.1|10914.1|10920.1|10918.1|10923.6|10921.6|10916.1|10914.1|315
1656407700000|2022-06-28 09:15:00|10920.6|10918.6|10920.6|10918.6|10923.1|10921.1|10916.1|10914.1|88
1656408000000|2022-06-28 09:20:00|10920.1|10918.1|10921.1|10919.1|10925.1|10923.1|10917.6|10915.6|111
1656408300000|2022-06-28 09:25:00|10920.6|10918.6|10919.1|10917.1|10922.6|10920.6|10917.1|10915.1|56
1656408600000|2022-06-28 09:30:00|10918.6|10916.6|10912.1|10910.1|10925.1|10923.1|10912.1|10910.1|386
1656408900000|2022-06-28 09:35:00|10912.6|10910.6|10896.6|10894.6|10914.1|10912.1|10894.1|10892.1|141
1656409200000|2022-06-28 09:40:00|10895.6|10893.6|10887.1|10885.1|10897.1|10895.1|10885.1|10883.1|188
1656409500000|2022-06-28 09:45:00|10886.1|10884.1|10880.6|10878.6|10889.1|10887.1|10880.6|10878.6|162
1656409800000|2022-06-28 09:50:00|10880.1|10878.1|10883.6|10881.6|10894.1|10892.1|10879.6|10877.6|159
1656410100000|2022-06-28 09:55:00|10883.1|10881.1|10874.6|10872.6|10884.6|10882.6|10870.6|10868.6|94
1656410400000|2022-06-28 10:00:00|10874.1|10872.1|10870.1|10868.1|10878.1|10876.1|10870.1|10868.1|141
1656410700000|2022-06-28 10:05:00|10870.6|10868.6|10865.1|10863.1|10875.1|10873.1|10865.1|10863.1|179
1656411000000|2022-06-28 10:10:00|10864.1|10862.1|10866.6|10864.6|10872.1|10870.1|10863.6|10861.6|146
1656411300000|2022-06-28 10:15:00|10866.1|10864.1|10870.1|10868.1|10873.1|10871.1|10865.6|10863.6|144
1656411600000|2022-06-28 10:20:00|10870.6|10868.6|10882.6|10880.6|10885.1|10883.1|10868.1|10866.1|144
1656411900000|2022-06-28 10:25:00|10881.6|10879.6|10888.6|10886.6|10889.1|10887.1|10877.1|10875.1|116
1656412200000|2022-06-28 10:30:00|10889.1|10887.1|10896.6|10894.6|10898.1|10896.1|10889.1|10887.1|128
1656412500000|2022-06-28 10:35:00|10897.1|10895.1|10892.1|10890.1|10897.6|10895.6|10891.1|10889.1|167
1656412800000|2022-06-28 10:40:00|10892.6|10890.6|10896.6|10894.6|10897.1|10895.1|10888.1|10886.1|111
1656413100000|2022-06-28 10:45:00|10896.1|10894.1|10898.6|10896.6|10899.1|10897.1|10892.1|10890.1|69
1656413400000|2022-06-28 10:50:00|10898.1|10896.1|10907.1|10905.1|10907.1|10905.1|10898.1|10896.1|78
1656413700000|2022-06-28 10:55:00|10906.6|10904.6|10907.6|10905.6|10910.1|10908.1|10903.6|10901.6|107
1656414000000|2022-06-28 11:00:00|10907.1|10905.1|10894.6|10892.6|10910.1|10908.1|10894.6|10892.6|95
1656414300000|2022-06-28 11:05:00|10895.1|10893.1|10889.1|10887.1|10895.6|10893.6|10887.6|10885.6|68
1656414600000|2022-06-28 11:10:00|10889.6|10887.6|10887.1|10885.1|10894.6|10892.6|10886.1|10884.1|153
1656414900000|2022-06-28 11:15:00|10886.6|10884.6|10882.1|10880.1|10887.6|10885.6|10881.1|10879.1|93
1656415200000|2022-06-28 11:20:00|10883.1|10881.1|10884.6|10882.6|10884.6|10882.6|10879.6|10877.6|106
1656415500000|2022-06-28 11:25:00|10884.1|10882.1|10890.1|10888.1|10891.1|10889.1|10879.1|10877.1|120
1656415800000|2022-06-28 11:30:00|10889.6|10887.6|10891.6|10889.6|10892.6|10890.6|10887.1|10885.1|79
1656416100000|2022-06-28 11:35:00|10892.1|10890.1|10884.1|10882.1|10893.1|10891.1|10883.1|10881.1|71
1656416400000|2022-06-28 11:40:00|10883.9|10881.9|10879.4|10877.4|10883.9|10881.9|10875.4|10873.4|126
1656416700000|2022-06-28 11:45:00|10879.9|10877.9|10877.4|10875.4|10882.4|10880.4|10874.9|10872.9|80
1656417000000|2022-06-28 11:50:00|10877.9|10875.9|10877.4|10875.4|10881.9|10879.9|10875.4|10873.4|95
1656417300000|2022-06-28 11:55:00|10876.9|10874.9|10875.9|10873.9|10878.9|10876.9|10873.4|10871.4|92
1656417600000|2022-06-28 12:00:00|10875.4|10873.4|10887.4|10885.4|10887.4|10885.4|10874.9|10872.9|148
1656417900000|2022-06-28 12:05:00|10886.9|10884.9|10886.9|10884.9|10887.9|10885.9|10883.9|10881.9|85
1656418200000|2022-06-28 12:10:00|10887.4|10885.4|10885.4|10883.4|10887.4|10885.4|10881.9|10879.9|173
1656418500000|2022-06-28 12:15:00|10885.9|10883.9|10878.4|10876.4|10887.9|10885.9|10877.9|10875.9|121
1656418800000|2022-06-28 12:20:00|10878.9|10876.9|10872.4|10870.4|10879.4|10877.4|10868.9|10866.9|134
1656419100000|2022-06-28 12:25:00|10871.9|10869.9|10858.4|10856.4|10871.9|10869.9|10856.9|10854.9|294
1656419400000|2022-06-28 12:30:00|10858.9|10856.9|10854.9|10852.9|10862.4|10860.4|10852.9|10850.9|125
1656419700000|2022-06-28 12:35:00|10855.4|10853.4|10859.4|10857.4|10861.4|10859.4|10853.9|10851.9|54
1656420000000|2022-06-28 12:40:00|10859.9|10857.9|10864.4|10862.4|10867.9|10865.9|10857.9|10855.9|73
1656420300000|2022-06-28 12:45:00|10864.9|10862.9|10860.9|10858.9|10867.9|10865.9|10860.9|10858.9|100
1656420600000|2022-06-28 12:50:00|10861.4|10859.4|10864.4|10862.4|10866.4|10864.4|10859.9|10857.9|92
1656420900000|2022-06-28 12:55:00|10864.9|10862.9|10862.4|10860.4|10866.4|10864.4|10861.9|10859.9|62
1656421200000|2022-06-28 13:00:00|10863.4|10861.4|10867.9|10865.9|10873.9|10871.9|10862.9|10860.9|91
1656421500000|2022-06-28 13:05:00|10868.4|10866.4|10866.9|10864.9|10870.9|10868.9|10864.4|10862.4|200
1656421800000|2022-06-28 13:10:00|10867.4|10865.4|10863.4|10861.4|10867.9|10865.9|10860.4|10858.4|74
1656422100000|2022-06-28 13:15:00|10863.9|10861.9|10862.9|10860.9|10869.9|10867.9|10861.9|10859.9|86
1656422400000|2022-06-28 13:20:00|10863.4|10861.4|10867.4|10865.4|10870.9|10868.9|10863.4|10861.4|48
1656422700000|2022-06-28 13:25:00|10867.9|10865.9|10862.9|10860.9|10871.4|10869.4|10861.4|10859.4|123
1656423000000|2022-06-28 13:30:00|10862.4|10860.4|10882.9|10880.9|10884.9|10882.9|10858.9|10856.9|484
1656423300000|2022-06-28 13:35:00|10883.4|10881.4|10885.9|10883.9|10886.4|10884.4|10874.9|10872.9|353
1656423600000|2022-06-28 13:40:00|10885.4|10883.4|10885.9|10883.9|10886.4|10884.4|10875.9|10873.9|189
1656423900000|2022-06-28 13:45:00|10886.4|10884.4|10886.9|10884.9|10887.9|10885.9|10875.9|10873.9|247
1656424200000|2022-06-28 13:50:00|10887.4|10885.4|10884.9|10882.9|10888.4|10886.4|10879.9|10877.9|175
1656424500000|2022-06-28 13:55:00|10885.4|10883.4|10881.4|10879.4|10887.9|10885.9|10880.9|10878.9|237
1656424800000|2022-06-28 14:00:00|10881.9|10879.9|10868.9|10866.9|10889.4|10887.4|10868.4|10866.4|287
1656425100000|2022-06-28 14:05:00|10869.4|10867.4|10852.4|10850.4|10872.9|10870.9|10849.9|10847.9|309
1656425400000|2022-06-28 14:10:00|10851.4|10849.4|10850.9|10848.9|10855.9|10853.9|10847.9|10845.9|278
1656425700000|2022-06-28 14:15:00|10851.4|10849.4|10852.4|10850.4|10860.9|10858.9|10849.4|10847.4|351
1656426000000|2022-06-28 14:20:00|10851.9|10849.9|10830.4|10828.4|10856.9|10854.9|10829.4|10827.4|477
1656426300000|2022-06-28 14:25:00|10830.9|10828.9|10818.4|10816.4|10841.9|10839.9|10817.4|10815.4|440
1656426600000|2022-06-28 14:30:00|10817.9|10815.9|10804.9|10802.9|10820.9|10818.9|10802.9|10800.9|400
1656426900000|2022-06-28 14:35:00|10805.4|10803.4|10820.9|10818.9|10822.4|10820.4|10804.9|10802.9|320
1656427200000|2022-06-28 14:40:00|10820.4|10818.4|10821.4|10819.4|10826.4|10824.4|10815.9|10813.9|302
1656427500000|2022-06-28 14:45:00|10820.9|10818.9|10815.4|10813.4|10825.4|10823.4|10808.9|10806.9|460
1656427800000|2022-06-28 14:50:00|10814.9|10812.9|10817.9|10815.9|10821.9|10819.9|10811.4|10809.4|385
1656428100000|2022-06-28 14:55:00|10818.4|10816.4|10828.9|10826.9|10829.9|10827.9|10817.9|10815.9|228
1656428400000|2022-06-28 15:00:00|10827.9|10825.9|10830.9|10828.9|10833.9|10831.9|10825.4|10823.4|263
1656428700000|2022-06-28 15:05:00|10830.4|10828.4|10829.4|10827.4|10833.9|10831.9|10827.4|10825.4|223
1656429000000|2022-06-28 15:10:00|10829.9|10827.9|10829.9|10827.9|10835.4|10833.4|10828.4|10826.4|217
1656429300000|2022-06-28 15:15:00|10829.4|10827.4|10817.4|10815.4|10830.9|10828.9|10816.9|10814.9|727
1656429600000|2022-06-28 15:20:00|10818.4|10816.4|10803.4|10801.4|10821.9|10819.9|10800.4|10798.4|599
1656429900000|2022-06-28 15:25:00|10804.4|10802.4|10806.4|10804.4|10809.9|10807.9|10797.9|10795.9|1540
1656430200000|2022-06-28 15:30:00|10807.4|10805.4|10800.4|10798.4|10807.9|10805.9|10792.4|10790.4|956
1656430500000|2022-06-28 15:35:00|10799.4|10797.4|10778.9|10776.9|10799.4|10797.4|10778.4|10776.4|216
1656430800000|2022-06-28 15:40:00|10779.4|10777.4|10772.4|10770.4|10782.9|10780.9|10767.9|10765.9|143
1656431100000|2022-06-28 15:45:00|10771.9|10769.9|10778.9|10776.9|10783.4|10781.4|10770.9|10768.9|73
1656431400000|2022-06-28 15:50:00|10778.4|10776.4|10770.4|10768.4|10778.9|10776.9|10767.9|10765.9|125
1656431700000|2022-06-28 15:55:00|10769.9|10767.9|10764.4|10762.4|10771.4|10769.4|10762.4|10760.4|90
1656432000000|2022-06-28 16:00:00|10763.9|10761.9|10756.9|10754.9|10766.9|10764.9|10756.4|10754.4|68
1656432300000|2022-06-28 16:05:00|10757.4|10755.4|10764.9|10762.9|10765.9|10763.9|10756.4|10754.4|84
1656432600000|2022-06-28 16:10:00|10765.4|10763.4|10768.4|10766.4|10776.4|10774.4|10765.4|10763.4|30
1656432900000|2022-06-28 16:15:00|10767.9|10765.9|10763.4|10761.4|10770.9|10768.9|10756.4|10754.4|63
1656433200000|2022-06-28 16:20:00|10763.9|10761.9|10768.4|10766.4|10769.9|10767.9|10762.4|10760.4|28
1656433500000|2022-06-28 16:25:00|10768.9|10766.9|10774.4|10772.4|10776.4|10774.4|10767.9|10765.9|30
1656433800000|2022-06-28 16:30:00|10773.9|10771.9|10760.9|10758.9|10774.4|10772.4|10760.9|10758.9|58
1656434100000|2022-06-28 16:35:00|10760.4|10758.4|10768.9|10766.9|10769.9|10767.9|10759.4|10757.4|44
1656434400000|2022-06-28 16:40:00|10768.4|10766.4|10769.4|10767.4|10774.4|10772.4|10768.4|10766.4|46
1656434700000|2022-06-28 16:45:00|10769.9|10767.9|10767.9|10765.9|10771.4|10769.4|10764.4|10762.4|69
1656435000000|2022-06-28 16:50:00|10768.4|10766.4|10759.4|10757.4|10769.4|10767.4|10758.9|10756.9|50
1656435300000|2022-06-28 16:55:00|10759.9|10757.9|10760.4|10758.4|10765.4|10763.4|10757.9|10755.9|52
1656435600000|2022-06-28 17:00:00|10759.9|10757.9|10742.9|10740.9|10760.9|10758.9|10736.9|10734.9|281
1656435900000|2022-06-28 17:05:00|10743.9|10741.9|10732.4|10730.4|10745.4|10743.4|10731.4|10729.4|75
1656436200000|2022-06-28 17:10:00|10732.9|10730.9|10730.9|10728.9|10738.4|10736.4|10730.9|10728.9|73
1656436500000|2022-06-28 17:15:00|10731.4|10729.4|10738.4|10736.4|10738.4|10736.4|10731.4|10729.4|28
1656436800000|2022-06-28 17:20:00|10738.9|10736.9|10738.9|10736.9|10740.9|10738.9|10732.9|10730.9|28
1656437100000|2022-06-28 17:25:00|10738.4|10736.4|10750.4|10748.4|10752.4|10750.4|10735.9|10733.9|20
1656437400000|2022-06-28 17:30:00|10749.9|10747.9|10742.4|10740.4|10752.9|10750.9|10741.4|10739.4|21
1656437700000|2022-06-28 17:35:00|10742.9|10740.9|10734.9|10732.9|10746.4|10744.4|10732.4|10730.4|25
1656438000000|2022-06-28 17:40:00|10735.4|10733.4|10742.9|10740.9|10746.4|10744.4|10733.9|10731.9|15
1656438300000|2022-06-28 17:45:00|10742.4|10740.4|10744.9|10742.9|10745.9|10743.9|10740.4|10738.4|7
1656438600000|2022-06-28 17:50:00|10745.9|10743.9|10745.4|10743.4|10751.9|10749.9|10744.9|10742.9|12
1656438900000|2022-06-28 17:55:00|10745.9|10743.9|10733.4|10731.4|10749.4|10747.4|10731.4|10729.4|99
1656439200000|2022-06-28 18:00:00|10733.9|10731.9|10737.4|10735.4|10747.9|10745.9|10730.4|10728.4|61
1656439500000|2022-06-28 18:05:00|10735.9|10733.9|10733.4|10731.4|10738.9|10736.9|10731.9|10729.9|17
1656439800000|2022-06-28 18:10:00|10733.9|10731.9|10725.4|10723.4|10735.9|10733.9|10724.4|10722.4|29
1656440100000|2022-06-28 18:15:00|10725.9|10723.9|10725.9|10723.9|10729.9|10727.9|10721.9|10719.9|40
1656440400000|2022-06-28 18:20:00|10725.4|10723.4|10726.4|10724.4|10729.4|10727.4|10725.4|10723.4|14
1656440700000|2022-06-28 18:25:00|10726.9|10724.9|10734.4|10732.4|10735.4|10733.4|10726.4|10724.4|14
1656441000000|2022-06-28 18:30:00|10733.9|10731.9|10721.9|10719.9|10733.9|10731.9|10721.4|10719.4|18
1656441300000|2022-06-28 18:35:00|10721.4|10719.4|10716.4|10714.4|10722.9|10720.9|10715.4|10713.4|40
1656441600000|2022-06-28 18:40:00|10716.9|10714.9|10718.4|10716.4|10719.9|10717.9|10713.9|10711.9|51
1656441900000|2022-06-28 18:45:00|10720.4|10718.4|10735.9|10733.9|10735.9|10733.9|10717.9|10715.9|53
1656442200000|2022-06-28 18:50:00|10736.4|10734.4|10727.9|10725.9|10736.4|10734.4|10726.4|10724.4|10
1656442500000|2022-06-28 18:55:00|10727.4|10725.4|10724.4|10722.4|10731.4|10729.4|10723.9|10721.9|24
1656442800000|2022-06-28 19:00:00|10723.9|10721.9|10721.4|10719.4|10730.9|10728.9|10719.4|10717.4|27
1656443100000|2022-06-28 19:05:00|10720.9|10718.9|10724.9|10722.9|10725.4|10723.4|10717.4|10715.4|26
1656443400000|2022-06-28 19:10:00|10724.4|10722.4|10725.4|10723.4|10731.9|10729.9|10719.4|10717.4|31
1656443700000|2022-06-28 19:15:00|10724.9|10722.9|10729.4|10727.4|10731.4|10729.4|10721.9|10719.9|37
1656444000000|2022-06-28 19:20:00|10728.9|10726.9|10736.4|10734.4|10737.9|10735.9|10723.9|10721.9|27
1656444300000|2022-06-28 19:25:00|10736.9|10734.9|10733.4|10731.4|10736.9|10734.9|10726.4|10724.4|22
1656444600000|2022-06-28 19:30:00|10732.9|10730.9|10727.9|10725.9|10734.9|10732.9|10723.9|10721.9|22
1656444900000|2022-06-28 19:35:00|10728.4|10726.4|10728.9|10726.9|10729.4|10727.4|10721.4|10719.4|34
1656445200000|2022-06-28 19:40:00|10729.4|10727.4|10722.9|10720.9|10730.4|10728.4|10719.4|10717.4|69
1656445500000|2022-06-28 19:45:00|10721.9|10719.9|10723.9|10721.9|10725.9|10723.9|10716.9|10714.9|110
1656445800000|2022-06-28 19:50:00|10722.4|10720.4|10723.4|10721.4|10723.9|10721.9|10715.4|10713.4|85
1656446100000|2022-06-28 19:55:00|10722.9|10720.9|10714.6|10708.6|10722.9|10720.9|10710.4|10708.4|150
1656446400000|2022-06-28 20:00:00|10715|10709|10712.9|10706.9|10719|10713|10709.6|10703.6|12
1656446700000|2022-06-28 20:05:00|10713.5|10707.5|10712.1|10706.1|10714|10708|10710.6|10704.6|0
1656447000000|2022-06-28 20:10:00|10711.7|10705.7|10714.8|10708.8|10717.1|10711.1|10711.7|10705.7|0
1656447300000|2022-06-28 20:15:00|10714.9|10708.9|10716.1|10710.1|10716.3|10710.3|10712.5|10706.5|0
1656447600000|2022-06-28 20:20:00|10716.2|10710.2|10720.5|10714.5|10720.9|10714.9|10715.9|10709.9|0
1656447900000|2022-06-28 20:25:00|10720.4|10714.4|10719.3|10713.3|10720.4|10714.4|10717.1|10711.1|0
1656448200000|2022-06-28 20:30:00|10718.9|10712.9|10719.3|10713.3|10719.6|10713.6|10718.3|10712.3|0
1656448500000|2022-06-28 20:35:00|10718.9|10712.9|10719.3|10713.3|10719.6|10713.6|10717.8|10711.8|0
1656448800000|2022-06-28 20:40:00|10719.6|10713.6|10717.8|10711.8|10719.6|10713.6|10717.4|10711.4|0
1656449100000|2022-06-28 20:45:00|10718|10712|10715.6|10709.6|10718.5|10712.5|10714.5|10708.5|0
1656449400000|2022-06-28 20:50:00|10715.2|10709.2|10716.7|10710.7|10717.1|10711.1|10714.8|10708.8|0
1656449700000|2022-06-28 20:55:00|10717.1|10711.1|10719.3|10713.3|10720.5|10714.5|10716.7|10710.7|0
1656450000000|2022-06-28 21:00:00|10719.4|10713.4|10718.3|10712.3|10719.4|10713.4|10717.6|10711.6|0
1656450300000|2022-06-28 21:05:00|10718.4|10712.4|10720.2|10714.2|10721.5|10715.5|10718.4|10712.4|0
1656450600000|2022-06-28 21:10:00|10720.9|10714.9|10720.4|10714.4|10720.9|10714.9|10720.2|10714.2|0
1656450900000|2022-06-28 21:15:00|10720|10714|10719.4|10713.4|10720.7|10714.7|10719.1|10713.1|0
1656451200000|2022-06-28 21:20:00|10719.5|10713.5|10718.8|10712.8|10719.8|10713.8|10718.5|10712.5|0
1656451500000|2022-06-28 21:25:00|10718.7|10712.7|10718.3|10712.3|10718.7|10712.7|10718.1|10712.1|0
1656451800000|2022-06-28 21:30:00|10718.5|10712.5|10718.7|10712.7|10718.7|10712.7|10718.3|10712.3|0
1656452100000|2022-06-28 21:35:00|10718.6|10712.6|10718.3|10712.3|10718.7|10712.7|10718.3|10712.3|0
1656452400000|2022-06-28 21:40:00|10718.5|10712.5|10718.3|10712.3|10718.5|10712.5|10718.3|10712.3|0
1656452700000|2022-06-28 21:45:00|10718.5|10712.5|10718.9|10712.9|10719.3|10713.3|10718.3|10712.3|0
1656453000000|2022-06-28 21:50:00|10718.5|10712.5|10718.2|10712.2|10719.3|10713.3|10718.2|10712.2|0
1656453300000|2022-06-28 21:55:00|10718.1|10712.1|10719.4|10713.4|10719.4|10713.4|10717.8|10711.8|0
1656453600000|2022-06-28 22:00:00|10719.1|10713.1|10719.4|10713.4|10719.6|10713.6|10717.1|10711.1|0
1656453900000|2022-06-28 22:05:00|10719.5|10713.5|10720.9|10714.9|10721.3|10715.3|10718.2|10712.2|0
1656454200000|2022-06-28 22:10:00|10721.1|10715.1|10719.6|10713.6|10722.9|10716.9|10719.1|10713.1|0
1656454500000|2022-06-28 22:15:00|10720.2|10714.2|10720.9|10714.9|10721.7|10715.7|10720.2|10714.2|0
1656454800000|2022-06-28 22:20:00|10721.1|10715.1|10720.2|10714.2|10721.3|10715.3|10718.9|10712.9|0
1656455100000|2022-06-28 22:25:00|10720.4|10714.4|10722|10716|10722.8|10716.8|10720.4|10714.4|0
1656455400000|2022-06-28 22:30:00|10722.4|10716.4|10722.8|10716.8|10723.1|10717.1|10721.7|10715.7|0
1656455700000|2022-06-28 22:35:00|10722.9|10716.9|10723.1|10717.1|10723.5|10717.5|10721.3|10715.3|0
1656456000000|2022-06-28 22:40:00|10722.9|10716.9|10722.4|10716.4|10722.9|10716.9|10721.1|10715.1|0
1656456300000|2022-06-28 22:45:00|10722.8|10716.8|10722.6|10716.6|10723.5|10717.5|10722.2|10716.2|0
1656456600000|2022-06-28 22:50:00|10722.4|10716.4|10724.6|10718.6|10724.6|10718.6|10722.2|10716.2|0
1656456900000|2022-06-28 22:55:00|10724.4|10718.4|10724.6|10718.6|10724.6|10718.6|10723.5|10717.5|0
1656457200000|2022-06-28 23:00:00|10724.2|10718.2|10717.8|10711.8|10724.6|10718.6|10717.1|10711.1|0
1656457500000|2022-06-28 23:05:00|10718.2|10712.2|10717.4|10711.4|10720.2|10714.2|10716.3|10710.3|0
1656457800000|2022-06-28 23:10:00|10717.8|10711.8|10717.4|10711.4|10718.9|10712.9|10716.9|10710.9|0
1656458100000|2022-06-28 23:15:00|10717.8|10711.8|10717.1|10711.1|10717.8|10711.8|10715.6|10709.6|0
1656458400000|2022-06-28 23:20:00|10717.2|10711.2|10721.3|10715.3|10722.8|10716.8|10716.3|10710.3|0
1656458700000|2022-06-28 23:25:00|10721.1|10715.1|10722.4|10716.4|10723.1|10717.1|10720.5|10714.5|0
1656459000000|2022-06-28 23:30:00|10722|10716|10722.6|10716.6|10723.7|10717.7|10721.5|10715.5|0
1656459300000|2022-06-28 23:35:00|10722.3|10716.3|10722.3|10716.3|10722.6|10716.6|10719.9|10713.9|0
1656459600000|2022-06-28 23:40:00|10721.9|10715.9|10723.4|10717.4|10723.4|10717.4|10721.5|10715.5|0
1656459900000|2022-06-28 23:45:00|10723.7|10717.7|10723.7|10717.7|10725.2|10719.2|10723.4|10717.4|0
1656460200000|2022-06-28 23:50:00|10723.4|10717.4|10721.2|10715.2|10723.7|10717.7|10721.2|10715.2|0
1656460500000|2022-06-28 23:55:00|10720.8|10714.8|10721.9|10715.9|10722.6|10716.6|10718.8|10712.8|0
1656460800000|2022-06-29 00:00:00|10721.5|10715.5|10721.7|10715.7|10724.5|10718.5|10719.5|10713.5|0
1656461100000|2022-06-29 00:05:00|10721.5|10715.5|10725.2|10719.2|10729.1|10723.1|10719.7|10713.7|0
1656461400000|2022-06-29 00:10:00|10725|10719|10722.3|10716.3|10727.6|10721.6|10721.5|10715.5|0
1656461700000|2022-06-29 00:15:00|10722.6|10716.6|10733.2|10727.2|10736.8|10730.8|10722.3|10716.3|0
1656462000000|2022-06-29 00:20:00|10731.4|10725.4|10718.7|10712.7|10731.5|10725.5|10716.9|10710.9|0
1656462300000|2022-06-29 00:25:00|10720.5|10714.5|10724.2|10718.2|10725.9|10719.9|10720.5|10714.5|0
1656462600000|2022-06-29 00:30:00|10722.4|10716.4|10722.4|10716.4|10727.9|10721.9|10720.6|10714.6|0
1656462900000|2022-06-29 00:35:00|10724.1|10718.1|10715|10709|10725|10719|10715|10709|0
1656463200000|2022-06-29 00:40:00|10713.3|10707.3|10707.9|10701.9|10716.9|10710.9|10707.9|10701.9|0
1656463500000|2022-06-29 00:45:00|10709.7|10703.7|10708.7|10702.7|10711.5|10705.5|10707.9|10701.9|0
1656463800000|2022-06-29 00:50:00|10708.8|10702.8|10706.1|10700.1|10711.5|10705.5|10706.1|10700.1|0
1656464100000|2022-06-29 00:55:00|10707.9|10701.9|10709.7|10703.7|10709.7|10703.7|10706.1|10700.1|0
1656464400000|2022-06-29 01:00:00|10709.6|10703.6|10713.4|10707.4|10713.4|10707.4|10707.9|10701.9|0
1656464700000|2022-06-29 01:05:00|10713.3|10707.3|10709.8|10703.8|10713.3|10707.3|10707.9|10701.9|0
1656465000000|2022-06-29 01:10:00|10709.7|10703.7|10711.6|10705.6|10711.6|10705.6|10706.1|10700.1|0
1656465300000|2022-06-29 01:15:00|10711.5|10705.5|10709.9|10703.9|10711.5|10705.5|10708|10702|0
1656465600000|2022-06-29 01:20:00|10711.6|10705.6|10709.8|10703.8|10713.5|10707.5|10708|10702|0
1656465900000|2022-06-29 01:25:00|10709.9|10703.9|10720.7|10714.7|10720.7|10714.7|10709.9|10703.9|0
1656466200000|2022-06-29 01:30:00|10720.6|10714.6|10718.9|10712.9|10724.3|10718.3|10718.8|10712.8|0
1656466500000|2022-06-29 01:35:00|10719.8|10713.8|10725.2|10719.2|10728|10722|10718.9|10712.9|0
1656466800000|2022-06-29 01:40:00|10724.3|10718.3|10717.1|10711.1|10726.1|10720.1|10715.2|10709.2|0
1656467100000|2022-06-29 01:45:00|10718|10712|10713.4|10707.4|10718.9|10712.9|10713.4|10707.4|0
1656467400000|2022-06-29 01:50:00|10713.5|10707.5|10717|10711|10718.9|10712.9|10713.4|10707.4|0
1656467700000|2022-06-29 01:55:00|10717.1|10711.1|10718.8|10712.8|10720.6|10714.6|10717|10711|0
1656468000000|2022-06-29 02:00:00|10718.9|10712.9|10715.2|10709.2|10720.7|10714.7|10715.1|10709.1|0
1656468300000|2022-06-29 02:05:00|10714.3|10708.3|10711.6|10705.6|10715.3|10709.3|10709.8|10703.8|0
1656468600000|2022-06-29 02:10:00|10713.4|10707.4|10715.3|10709.3|10717.1|10711.1|10711.6|10705.6|0
1656468900000|2022-06-29 02:15:00|10717.1|10711.1|10713.5|10707.5|10718.9|10712.9|10713.5|10707.5|0
1656469200000|2022-06-29 02:20:00|10713.4|10707.4|10720.7|10714.7|10720.7|10714.7|10713.4|10707.4|0
1656469500000|2022-06-29 02:25:00|10718|10712|10719.7|10713.7|10721.5|10715.5|10717.1|10711.1|0
1656469800000|2022-06-29 02:30:00|10719.6|10713.6|10723.3|10717.3|10725.1|10719.1|10719.6|10713.6|0
1656470100000|2022-06-29 02:35:00|10721.5|10715.5|10723.3|10717.3|10726|10720|10721.5|10715.5|0
1656470400000|2022-06-29 02:40:00|10724.2|10718.2|10726.9|10720.9|10728.7|10722.7|10723.2|10717.2|0
1656470700000|2022-06-29 02:45:00|10728.7|10722.7|10728.7|10722.7|10730.6|10724.6|10728.7|10722.7|0
1656471300000|2022-06-29 02:55:00|10728.8|10722.8|10727.9|10721.9|10730.6|10724.6|10725.1|10719.1|0
1656471600000|2022-06-29 03:00:00|10726.1|10720.1|10722.5|10716.5|10728|10722|10722.5|10716.5|0
1656471900000|2022-06-29 03:05:00|10720.7|10714.7|10720.7|10714.7|10722.6|10716.6|10718.9|10712.9|0
1656472200000|2022-06-29 03:10:00|10718.9|10712.9|10715.3|10709.3|10718.9|10712.9|10715.3|10709.3|0
1656472500000|2022-06-29 03:15:00|10717.1|10711.1|10717.1|10711.1|10717.2|10711.2|10715.3|10709.3|0
1656472800000|2022-06-29 03:20:00|10715.3|10709.3|10717.2|10711.2|10717.2|10711.2|10715.3|10709.3|0
1656473100000|2022-06-29 03:25:00|10715.4|10709.4|10719|10713|10720.8|10714.8|10715.4|10709.4|0
1656473400000|2022-06-29 03:30:00|10718.1|10712.1|10720.8|10714.8|10720.8|10714.8|10717.2|10711.2|0
1656473700000|2022-06-29 03:35:00|10719|10713|10717.1|10711.1|10719|10713|10715.3|10709.3|0
1656474000000|2022-06-29 03:40:00|10718|10712|10722.6|10716.6|10722.6|10716.6|10718|10712|0
1656474300000|2022-06-29 03:45:00|10722.5|10716.5|10722.5|10716.5|10723.5|10717.5|10720.7|10714.7|0
1656474600000|2022-06-29 03:50:00|10722.6|10716.6|10726.1|10720.1|10726.1|10720.1|10722.5|10716.5|0
1656474900000|2022-06-29 03:55:00|10724.3|10718.3|10724.3|10718.3|10726.2|10720.2|10724.3|10718.3|0
1656475200000|2022-06-29 04:00:00|10722.5|10716.5|10724.3|10718.3|10726.1|10720.1|10722.5|10716.5|0
1656475500000|2022-06-29 04:05:00|10725.2|10719.2|10722.5|10716.5|10726.1|10720.1|10722.5|10716.5|0
1656475800000|2022-06-29 04:10:00|10720.7|10714.7|10724.3|10718.3|10724.3|10718.3|10720.7|10714.7|0
1656476100000|2022-06-29 04:15:00|10722.5|10716.5|10724.3|10718.3|10724.3|10718.3|10722.5|10716.5|0
1656476400000|2022-06-29 04:20:00|10722.5|10716.5|10724.3|10718.3|10725.2|10719.2|10722.5|10716.5|0
1656476700000|2022-06-29 04:25:00|10722.5|10716.5|10723.4|10717.4|10723.4|10717.4|10722.5|10716.5|0
1656477000000|2022-06-29 04:30:00|10722.5|10716.5|10740.5|10734.5|10742.2|10736.2|10720.6|10714.6|0
1656477300000|2022-06-29 04:35:00|10740.4|10734.4|10742.2|10736.2|10744|10738|10738.6|10732.6|0
1656477600000|2022-06-29 04:40:00|10740.4|10734.4|10747.6|10741.6|10747.6|10741.6|10740.4|10734.4|0
1656477900000|2022-06-29 04:45:00|10747.5|10741.5|10746|10740|10749.6|10743.6|10744|10738|0
1656478200000|2022-06-29 04:50:00|10744.2|10738.2|10742.4|10736.4|10746|10740|10742.4|10736.4|0
1656478500000|2022-06-29 04:55:00|10741.5|10735.5|10738.8|10732.8|10742.4|10736.4|10737.1|10731.1|0
1656478800000|2022-06-29 05:00:00|10737|10731|10744.3|10738.3|10744.3|10738.3|10737|10731|0
1656479100000|2022-06-29 05:05:00|10742.5|10736.5|10740.7|10734.7|10744.3|10738.3|10740.7|10734.7|0
1656479400000|2022-06-29 05:10:00|10740.6|10734.6|10740.7|10734.7|10742.5|10736.5|10740.6|10734.6|0
1656479700000|2022-06-29 05:15:00|10741.6|10735.6|10742.5|10736.5|10744.3|10738.3|10741.6|10735.6|0
1656480000000|2022-06-29 05:20:00|10744.3|10738.3|10744.3|10738.3|10746.1|10740.1|10740.7|10734.7|0
1656480300000|2022-06-29 05:25:00|10742.5|10736.5|10738.8|10732.8|10742.5|10736.5|10738.8|10732.8|0
1656480600000|2022-06-29 05:30:00|10738.9|10732.9|10740.6|10734.6|10740.7|10734.7|10738.8|10732.8|0
1656480900000|2022-06-29 05:35:00|10739.7|10733.7|10735.2|10729.2|10740.6|10734.6|10735.2|10729.2|0
1656481200000|2022-06-29 05:40:00|10736.1|10730.1|10738.8|10732.8|10738.9|10732.9|10733.3|10727.3|0
1656481500000|2022-06-29 05:45:00|10738.9|10732.9|10740.6|10734.6|10740.6|10734.6|10737|10731|0
1656481800000|2022-06-29 05:50:00|10738.8|10732.8|10738.8|10732.8|10740.6|10734.6|10735.2|10729.2|0
1656482100000|2022-06-29 05:55:00|10737.9|10731.9|10738.8|10732.8|10740.6|10734.6|10736.9|10730.9|0
1656482400000|2022-06-29 06:00:00|10718.9|10716.9|10736.4|10734.4|10741.4|10739.4|10717.9|10715.9|90
1656482700000|2022-06-29 06:05:00|10736.9|10734.9|10729.4|10727.4|10746.4|10744.4|10728.4|10726.4|90
1656483000000|2022-06-29 06:10:00|10730.4|10728.4|10734.4|10732.4|10738.4|10736.4|10726.9|10724.9|34
1656483300000|2022-06-29 06:15:00|10734.9|10732.9|10737.4|10735.4|10738.4|10736.4|10730.9|10728.9|27
1656483600000|2022-06-29 06:20:00|10736.9|10734.9|10725.4|10723.4|10738.4|10736.4|10722.9|10720.9|22
1656483900000|2022-06-29 06:25:00|10724.9|10722.9|10725.4|10723.4|10728.4|10726.4|10722.4|10720.4|19
1656484200000|2022-06-29 06:30:00|10725.9|10723.9|10720.9|10718.9|10738.4|10736.4|10720.9|10718.9|76
1656484500000|2022-06-29 06:35:00|10720.4|10718.4|10714.4|10712.4|10723.4|10721.4|10713.4|10711.4|35
1656484800000|2022-06-29 06:40:00|10714.9|10712.9|10707.4|10705.4|10717.4|10715.4|10706.9|10704.9|33
1656485100000|2022-06-29 06:45:00|10707.9|10705.9|10702.4|10700.4|10712.4|10710.4|10698.9|10696.9|86
1656485400000|2022-06-29 06:50:00|10702.9|10700.9|10691.4|10689.4|10703.4|10701.4|10690.4|10688.4|38
1656485700000|2022-06-29 06:55:00|10690.9|10688.9|10695.4|10693.4|10704.9|10702.9|10689.4|10687.4|166
1656486000000|2022-06-29 07:00:00|10691.9|10689.9|10728.9|10726.9|10729.4|10727.4|10679.9|10677.9|1413
1656486300000|2022-06-29 07:05:00|10729.4|10727.4|10737.4|10735.4|10748.9|10746.9|10727.4|10725.4|482
1656486600000|2022-06-29 07:10:00|10738.4|10736.4|10751.4|10749.4|10753.4|10751.4|10732.9|10730.9|478
1656486900000|2022-06-29 07:15:00|10752.4|10750.4|10771.9|10769.9|10781.9|10779.9|10752.4|10750.4|464
1656487200000|2022-06-29 07:20:00|10771.4|10769.4|10759.4|10757.4|10774.4|10772.4|10745.4|10743.4|268
1656487500000|2022-06-29 07:25:00|10758.9|10756.9|10761.4|10759.4|10771.9|10769.9|10751.9|10749.9|217
1656487800000|2022-06-29 07:30:00|10760.4|10758.4|10754.4|10752.4|10760.4|10758.4|10736.9|10734.9|302
1656488100000|2022-06-29 07:35:00|10754.9|10752.9|10774.9|10772.9|10779.9|10777.9|10752.4|10750.4|326
1656488400000|2022-06-29 07:40:00|10775.6|10773.6|10774.1|10772.1|10788.1|10786.1|10770.6|10768.6|375
1656488700000|2022-06-29 07:45:00|10773.6|10771.6|10778.1|10776.1|10789.1|10787.1|10766.6|10764.6|558
1656489000000|2022-06-29 07:50:00|10777.6|10775.6|10777.1|10775.1|10785.6|10783.6|10774.1|10772.1|319
1656489300000|2022-06-29 07:55:00|10776.6|10774.6|10759.6|10757.6|10779.1|10777.1|10758.6|10756.6|229
1656489600000|2022-06-29 08:00:00|10760.1|10758.1|10774.1|10772.1|10775.6|10773.6|10749.6|10747.6|260
1656489900000|2022-06-29 08:05:00|10774.6|10772.6|10776.1|10774.1|10787.1|10785.1|10771.1|10769.1|207
1656490200000|2022-06-29 08:10:00|10777.1|10775.1|10756.6|10754.6|10782.6|10780.6|10755.1|10753.1|128
1656490500000|2022-06-29 08:15:00|10758.1|10756.1|10745.1|10743.1|10759.1|10757.1|10741.6|10739.6|171
1656490800000|2022-06-29 08:20:00|10745.6|10743.6|10750.6|10748.6|10755.1|10753.1|10740.1|10738.1|190
1656491100000|2022-06-29 08:25:00|10750.1|10748.1|10754.1|10752.1|10760.1|10758.1|10749.6|10747.6|80
1656491400000|2022-06-29 08:30:00|10754.6|10752.6|10760.6|10758.6|10764.6|10762.6|10754.6|10752.6|148
1656491700000|2022-06-29 08:35:00|10761.1|10759.1|10763.6|10761.6|10773.6|10771.6|10761.1|10759.1|155
1656492000000|2022-06-29 08:40:00|10763.1|10761.1|10753.1|10751.1|10767.1|10765.1|10751.6|10749.6|127
1656492300000|2022-06-29 08:45:00|10753.6|10751.6|10758.6|10756.6|10762.6|10760.6|10751.1|10749.1|84
1656492600000|2022-06-29 08:50:00|10759.1|10757.1|10765.6|10763.6|10769.6|10767.6|10756.6|10754.6|70
1656492900000|2022-06-29 08:55:00|10766.1|10764.1|10760.6|10758.6|10769.6|10767.6|10758.6|10756.6|92
1656493200000|2022-06-29 09:00:00|10760.1|10758.1|10755.6|10753.6|10760.6|10758.6|10748.6|10746.6|87
1656493500000|2022-06-29 09:05:00|10756.1|10754.1|10756.1|10754.1|10760.1|10758.1|10754.1|10752.1|101
1656493800000|2022-06-29 09:10:00|10756.6|10754.6|10757.1|10755.1|10759.6|10757.6|10750.6|10748.6|125
1656494100000|2022-06-29 09:15:00|10756.6|10754.6|10743.6|10741.6|10758.6|10756.6|10742.1|10740.1|208
1656494400000|2022-06-29 09:20:00|10743.1|10741.1|10737.6|10735.6|10744.6|10742.6|10736.1|10734.1|166
1656494700000|2022-06-29 09:25:00|10737.1|10735.1|10744.1|10742.1|10744.6|10742.6|10736.6|10734.6|146
1656495000000|2022-06-29 09:30:00|10744.6|10742.6|10733.6|10731.6|10745.6|10743.6|10730.6|10728.6|149
1656495300000|2022-06-29 09:35:00|10733.1|10731.1|10718.1|10716.1|10733.6|10731.6|10717.1|10715.1|140
1656495600000|2022-06-29 09:40:00|10717.6|10715.6|10716.6|10714.6|10717.6|10715.6|10709.6|10707.6|180
1656495900000|2022-06-29 09:45:00|10716.1|10714.1|10708.6|10706.6|10717.1|10715.1|10703.1|10701.1|321
1656496200000|2022-06-29 09:50:00|10709.1|10707.1|10691.1|10689.1|10709.1|10707.1|10685.1|10683.1|465
1656496500000|2022-06-29 09:55:00|10690.6|10688.6|10673.1|10671.1|10696.1|10694.1|10670.6|10668.6|335
1656496800000|2022-06-29 10:00:00|10673.6|10671.6|10693.6|10691.6|10697.6|10695.6|10673.6|10671.6|308
1656497100000|2022-06-29 10:05:00|10693.1|10691.1|10703.6|10701.6|10709.6|10707.6|10692.1|10690.1|173
1656497400000|2022-06-29 10:10:00|10705.6|10703.6|10690.6|10688.6|10708.1|10706.1|10689.1|10687.1|197
1656497700000|2022-06-29 10:15:00|10691.1|10689.1|10689.1|10687.1|10698.1|10696.1|10685.1|10683.1|176
1656498000000|2022-06-29 10:20:00|10688.6|10686.6|10678.1|10676.1|10692.1|10690.1|10677.6|10675.6|102
1656498300000|2022-06-29 10:25:00|10677.6|10675.6|10671.6|10669.6|10677.6|10675.6|10668.1|10666.1|179
1656498600000|2022-06-29 10:30:00|10672.1|10670.1|10674.6|10672.6|10675.1|10673.1|10666.6|10664.6|215
1656498900000|2022-06-29 10:35:00|10674.1|10672.1|10677.6|10675.6|10683.6|10681.6|10674.1|10672.1|182
1656499200000|2022-06-29 10:40:00|10678.1|10676.1|10685.6|10683.6|10689.6|10687.6|10678.1|10676.1|196
1656499500000|2022-06-29 10:45:00|10684.6|10682.6|10690.1|10688.1|10690.1|10688.1|10680.6|10678.6|88
1656499800000|2022-06-29 10:50:00|10689.6|10687.6|10689.1|10687.1|10693.6|10691.6|10686.6|10684.6|141
1656500100000|2022-06-29 10:55:00|10688.6|10686.6|10693.1|10691.1|10693.6|10691.6|10688.6|10686.6|132
1656500400000|2022-06-29 11:00:00|10692.6|10690.6|10690.6|10688.6|10697.6|10695.6|10686.6|10684.6|137
1656500700000|2022-06-29 11:05:00|10691.1|10689.1|10690.6|10688.6|10694.6|10692.6|10686.6|10684.6|121
1656501000000|2022-06-29 11:10:00|10690.1|10688.1|10675.6|10673.6|10690.1|10688.1|10670.6|10668.6|191
1656501300000|2022-06-29 11:15:00|10676.6|10674.6|10675.6|10673.6|10676.6|10674.6|10662.6|10660.6|225
1656501600000|2022-06-29 11:20:00|10677.1|10675.1|10684.1|10682.1|10684.6|10682.6|10676.6|10674.6|181
1656501900000|2022-06-29 11:25:00|10684.6|10682.6|10700.6|10698.6|10701.6|10699.6|10683.1|10681.1|73
1656502200000|2022-06-29 11:30:00|10699.6|10697.6|10703.1|10701.1|10704.6|10702.6|10699.1|10697.1|53
1656502500000|2022-06-29 11:35:00|10702.6|10700.6|10708.1|10706.1|10711.1|10709.1|10699.1|10697.1|60
1656502800000|2022-06-29 11:40:00|10708.7|10706.7|10712.2|10710.2|10714.2|10712.2|10707.7|10705.7|42
1656503100000|2022-06-29 11:45:00|10712.7|10710.7|10715.7|10713.7|10719.7|10717.7|10709.2|10707.2|113
1656503400000|2022-06-29 11:50:00|10715.2|10713.2|10728.2|10726.2|10729.2|10727.2|10714.2|10712.2|203
1656503700000|2022-06-29 11:55:00|10728.7|10726.7|10740.2|10738.2|10744.2|10742.2|10727.2|10725.2|447
1656504000000|2022-06-29 12:00:00|10739.7|10737.7|10761.7|10759.7|10764.2|10762.2|10739.2|10737.2|199
1656504300000|2022-06-29 12:05:00|10762.2|10760.2|10757.7|10755.7|10770.2|10768.2|10756.2|10754.2|152
1656504600000|2022-06-29 12:10:00|10757.2|10755.2|10757.7|10755.7|10763.2|10761.2|10754.7|10752.7|295
1656504900000|2022-06-29 12:15:00|10758.2|10756.2|10764.7|10762.7|10768.2|10766.2|10756.7|10754.7|154
1656505200000|2022-06-29 12:20:00|10765.2|10763.2|10752.7|10750.7|10770.7|10768.7|10752.2|10750.2|142
1656505500000|2022-06-29 12:25:00|10753.2|10751.2|10748.7|10746.7|10754.2|10752.2|10747.2|10745.2|110
1656505800000|2022-06-29 12:30:00|10748.2|10746.2|10742.2|10740.2|10749.7|10747.7|10733.7|10731.7|208
1656506100000|2022-06-29 12:35:00|10741.7|10739.7|10726.2|10724.2|10741.7|10739.7|10725.7|10723.7|241
1656506400000|2022-06-29 12:40:00|10726.7|10724.7|10738.7|10736.7|10739.2|10737.2|10724.2|10722.2|158
1656506700000|2022-06-29 12:45:00|10738.2|10736.2|10744.7|10742.7|10746.2|10744.2|10731.2|10729.2|85
1656507000000|2022-06-29 12:50:00|10745.2|10743.2|10747.7|10745.7|10753.2|10751.2|10744.7|10742.7|67
1656507300000|2022-06-29 12:55:00|10747.2|10745.2|10748.2|10746.2|10750.7|10748.7|10737.2|10735.2|69
1656507600000|2022-06-29 13:00:00|10747.2|10745.2|10748.7|10746.7|10752.2|10750.2|10744.7|10742.7|104
1656507900000|2022-06-29 13:05:00|10749.2|10747.2|10748.7|10746.7|10752.2|10750.2|10745.2|10743.2|67
1656508200000|2022-06-29 13:10:00|10748.2|10746.2|10753.2|10751.2|10758.2|10756.2|10748.2|10746.2|115
1656508500000|2022-06-29 13:15:00|10753.7|10751.7|10758.2|10756.2|10759.2|10757.2|10746.2|10744.2|213
1656508800000|2022-06-29 13:20:00|10759.2|10757.2|10763.2|10761.2|10767.7|10765.7|10759.2|10757.2|183
1656509100000|2022-06-29 13:25:00|10762.7|10760.7|10759.7|10757.7|10763.2|10761.2|10756.2|10754.2|114
1656509400000|2022-06-29 13:30:00|10759.2|10757.2|10737.7|10735.7|10766.2|10764.2|10734.2|10732.2|430
1656509700000|2022-06-29 13:35:00|10737.2|10735.2|10750.7|10748.7|10760.2|10758.2|10732.7|10730.7|325
1656510000000|2022-06-29 13:40:00|10750.2|10748.2|10755.7|10753.7|10759.7|10757.7|10744.2|10742.2|207
1656510300000|2022-06-29 13:45:00|10755.2|10753.2|10753.7|10751.7|10759.2|10757.2|10740.2|10738.2|233
1656510600000|2022-06-29 13:50:00|10753.2|10751.2|10792.7|10790.7|10794.2|10792.2|10753.2|10751.2|349
1656510900000|2022-06-29 13:55:00|10792.2|10790.2|10783.2|10781.2|10794.2|10792.2|10779.2|10777.2|316
1656511200000|2022-06-29 14:00:00|10782.7|10780.7|10798.2|10796.2|10808.7|10806.7|10779.2|10777.2|257
1656511500000|2022-06-29 14:05:00|10798.7|10796.7|10795.7|10793.7|10803.2|10801.2|10784.7|10782.7|424
1656511800000|2022-06-29 14:10:00|10795.3|10793.3|10799.3|10797.3|10811.8|10809.8|10789.8|10787.8|400
1656512100000|2022-06-29 14:15:00|10798.8|10796.8|10773.8|10771.8|10801.8|10799.8|10772.3|10770.3|287
1656512400000|2022-06-29 14:20:00|10774.3|10772.3|10780.8|10778.8|10784.8|10782.8|10767.3|10765.3|327
1656512700000|2022-06-29 14:25:00|10780.3|10778.3|10791.3|10789.3|10798.8|10796.8|10778.8|10776.8|599
1656513000000|2022-06-29 14:30:00|10790.8|10788.8|10788.3|10786.3|10802.3|10800.3|10785.8|10783.8|218
1656513300000|2022-06-29 14:35:00|10787.8|10785.8|10784.3|10782.3|10788.8|10786.8|10771.8|10769.8|241
1656513600000|2022-06-29 14:40:00|10785.3|10783.3|10803.8|10801.8|10804.8|10802.8|10782.8|10780.8|176
1656513900000|2022-06-29 14:45:00|10804.3|10802.3|10802.8|10800.8|10808.8|10806.8|10793.3|10791.3|210
1656514200000|2022-06-29 14:50:00|10803.3|10801.3|10794.8|10792.8|10806.8|10804.8|10793.8|10791.8|294
1656514500000|2022-06-29 14:55:00|10795.3|10793.3|10787.8|10785.8|10797.3|10795.3|10785.3|10783.3|292
1656514800000|2022-06-29 15:00:00|10787.3|10785.3|10782.3|10780.3|10790.8|10788.8|10780.8|10778.8|219
1656515100000|2022-06-29 15:05:00|10782.8|10780.8|10796.3|10794.3|10796.3|10794.3|10781.3|10779.3|195
1656515400000|2022-06-29 15:10:00|10795.3|10793.3|10798.3|10796.3|10803.8|10801.8|10794.8|10792.8|395
1656515700000|2022-06-29 15:15:00|10797.8|10795.8|10798.8|10796.8|10808.3|10806.3|10796.8|10794.8|926
1656516000000|2022-06-29 15:20:00|10798.3|10796.3|10795.3|10793.3|10803.3|10801.3|10786.3|10784.3|528
1656516300000|2022-06-29 15:25:00|10794.8|10792.8|10807.8|10805.8|10814.8|10812.8|10793.3|10791.3|2896
1656516600000|2022-06-29 15:30:00|10808.3|10806.3|10804.3|10802.3|10812.8|10810.8|10797.8|10795.8|1470
1656516900000|2022-06-29 15:35:00|10804.8|10802.8|10814.3|10812.3|10821.3|10819.3|10804.8|10802.8|258
1656517200000|2022-06-29 15:40:00|10813.8|10811.8|10800.8|10798.8|10816.8|10814.8|10800.3|10798.3|148
1656517500000|2022-06-29 15:45:00|10800.3|10798.3|10806.8|10804.8|10812.3|10810.3|10797.8|10795.8|82
1656517800000|2022-06-29 15:50:00|10807.3|10805.3|10813.3|10811.3|10815.8|10813.8|10804.8|10802.8|199
1656518100000|2022-06-29 15:55:00|10812.8|10810.8|10805.8|10803.8|10814.3|10812.3|10801.8|10799.8|1340
1656518400000|2022-06-29 16:00:00|10804.8|10802.8|10799.3|10797.3|10809.8|10807.8|10792.8|10790.8|574
1656518700000|2022-06-29 16:05:00|10798.8|10796.8|10794.8|10792.8|10799.8|10797.8|10793.3|10791.3|61
1656519000000|2022-06-29 16:10:00|10795.3|10793.3|10787.3|10785.3|10796.8|10794.8|10785.3|10783.3|60
1656519300000|2022-06-29 16:15:00|10786.8|10784.8|10791.8|10789.8|10794.8|10792.8|10786.3|10784.3|27
1656519600000|2022-06-29 16:20:00|10791.3|10789.3|10779.3|10777.3|10796.8|10794.8|10778.3|10776.3|23
1656519900000|2022-06-29 16:25:00|10778.8|10776.8|10773.3|10771.3|10779.3|10777.3|10771.3|10769.3|36
1656520200000|2022-06-29 16:30:00|10773.8|10771.8|10775.8|10773.8|10779.8|10777.8|10772.3|10770.3|32
1656520500000|2022-06-29 16:35:00|10775.3|10773.3|10783.8|10781.8|10786.8|10784.8|10775.3|10773.3|94
1656520800000|2022-06-29 16:40:00|10783.3|10781.3|10785.3|10783.3|10785.8|10783.8|10780.3|10778.3|13
1656521100000|2022-06-29 16:45:00|10785.8|10783.8|10780.8|10778.8|10789.3|10787.3|10777.8|10775.8|24
1656521400000|2022-06-29 16:50:00|10780.3|10778.3|10781.8|10779.8|10786.8|10784.8|10780.3|10778.3|29
1656521700000|2022-06-29 16:55:00|10782.3|10780.3|10784.8|10782.8|10787.8|10785.8|10778.8|10776.8|31
1656522000000|2022-06-29 17:00:00|10784.3|10782.3|10783.3|10781.3|10789.3|10787.3|10781.8|10779.8|31
1656522300000|2022-06-29 17:05:00|10783.8|10781.8|10789.8|10787.8|10790.8|10788.8|10782.3|10780.3|26
1656522600000|2022-06-29 17:10:00|10790.3|10788.3|10782.8|10780.8|10796.3|10794.3|10781.8|10779.8|26
1656522900000|2022-06-29 17:15:00|10782.3|10780.3|10779.8|10777.8|10785.3|10783.3|10779.3|10777.3|23
1656523200000|2022-06-29 17:20:00|10780.3|10778.3|10778.3|10776.3|10781.3|10779.3|10777.8|10775.8|14
1656523500000|2022-06-29 17:25:00|10778.8|10776.8|10788.3|10786.3|10788.8|10786.8|10777.8|10775.8|19
1656523800000|2022-06-29 17:30:00|10787.8|10785.8|10786.3|10784.3|10790.8|10788.8|10782.3|10780.3|11
1656524100000|2022-06-29 17:35:00|10786.8|10784.8|10792.8|10790.8|10795.3|10793.3|10786.8|10784.8|12
1656524400000|2022-06-29 17:40:00|10793.3|10791.3|10793.3|10791.3|10795.8|10793.8|10790.8|10788.8|6
1656524700000|2022-06-29 17:45:00|10793.8|10791.8|10794.3|10792.3|10797.3|10795.3|10791.3|10789.3|13
1656525000000|2022-06-29 17:50:00|10794.8|10792.8|10797.3|10795.3|10799.8|10797.8|10792.8|10790.8|9
1656525300000|2022-06-29 17:55:00|10798.8|10796.8|10809.3|10807.3|10809.3|10807.3|10798.3|10796.3|18
1656525600000|2022-06-29 18:00:00|10809.8|10807.8|10817.3|10815.3|10817.8|10815.8|10808.3|10806.3|26
1656525900000|2022-06-29 18:05:00|10817.8|10815.8|10817.8|10815.8|10820.8|10818.8|10813.8|10811.8|16
1656526200000|2022-06-29 18:10:00|10817.3|10815.3|10816.8|10814.8|10818.3|10816.3|10812.8|10810.8|15
1656526500000|2022-06-29 18:15:00|10817.3|10815.3|10816.8|10814.8|10822.3|10820.3|10814.8|10812.8|19
1656526800000|2022-06-29 18:20:00|10816.3|10814.3|10810.3|10808.3|10816.8|10814.8|10810.3|10808.3|13
1656527100000|2022-06-29 18:25:00|10810.8|10808.8|10818.8|10816.8|10820.3|10818.3|10806.8|10804.8|31
1656527400000|2022-06-29 18:30:00|10818.3|10816.3|10809.3|10807.3|10818.8|10816.8|10806.8|10804.8|9
1656527700000|2022-06-29 18:35:00|10808.8|10806.8|10799.8|10797.8|10808.8|10806.8|10798.8|10796.8|16
1656528000000|2022-06-29 18:40:00|10797.8|10795.8|10789.8|10787.8|10799.3|10797.3|10789.3|10787.3|16
1656528300000|2022-06-29 18:45:00|10789.3|10787.3|10794.3|10792.3|10795.3|10793.3|10787.3|10785.3|28
1656528600000|2022-06-29 18:50:00|10794.8|10792.8|10792.8|10790.8|10796.3|10794.3|10788.8|10786.8|12
1656528900000|2022-06-29 18:55:00|10793.3|10791.3|10792.3|10790.3|10800.3|10798.3|10790.8|10788.8|11
1656529200000|2022-06-29 19:00:00|10792.8|10790.8|10792.3|10790.3|10795.8|10793.8|10786.8|10784.8|6
1656529500000|2022-06-29 19:05:00|10792.8|10790.8|10802.3|10800.3|10802.3|10800.3|10789.3|10787.3|13
1656529800000|2022-06-29 19:10:00|10798.3|10796.3|10797.8|10795.8|10800.8|10798.8|10792.8|10790.8|28
1656530100000|2022-06-29 19:15:00|10798.3|10796.3|10802.8|10800.8|10809.3|10807.3|10792.8|10790.8|27
1656530400000|2022-06-29 19:20:00|10803.3|10801.3|10807.3|10805.3|10810.3|10808.3|10802.8|10800.8|22
1656530700000|2022-06-29 19:25:00|10807.8|10805.8|10807.8|10805.8|10809.3|10807.3|10801.3|10799.3|81
1656531000000|2022-06-29 19:30:00|10807.3|10805.3|10791.8|10789.8|10807.8|10805.8|10789.3|10787.3|27
1656531300000|2022-06-29 19:35:00|10791.3|10789.3|10792.8|10790.8|10796.3|10794.3|10787.3|10785.3|25
1656531600000|2022-06-29 19:40:00|10792.3|10790.3|10794.3|10792.3|10799.3|10797.3|10790.8|10788.8|21
1656531900000|2022-06-29 19:45:00|10794.8|10792.8|10786.8|10784.8|10798.3|10796.3|10783.8|10781.8|16
1656532200000|2022-06-29 19:50:00|10789.3|10787.3|10782.8|10780.8|10793.8|10791.8|10778.3|10776.3|73
1656532500000|2022-06-29 19:55:00|10783.3|10781.3|10777.3|10771.3|10790.8|10788.8|10775.3|10771.3|58
1656532800000|2022-06-29 20:00:00|10778.4|10772.4|10781.9|10775.9|10783.4|10777.4|10775.5|10769.5|62
1656533100000|2022-06-29 20:05:00|10782.3|10776.3|10780.8|10774.8|10783.4|10777.4|10779.1|10773.1|0
1656533400000|2022-06-29 20:10:00|10780.2|10774.2|10773.4|10767.4|10781.2|10775.2|10773.4|10767.4|0
1656533700000|2022-06-29 20:15:00|10773.8|10767.8|10778.8|10772.8|10778.8|10772.8|10773.6|10767.6|0
1656534000000|2022-06-29 20:20:00|10779.1|10773.1|10778|10772|10780.8|10774.8|10777.6|10771.6|0
1656534300000|2022-06-29 20:25:00|10777.8|10771.8|10778.4|10772.4|10780.8|10774.8|10777.5|10771.5|0
1656534600000|2022-06-29 20:30:00|10778.6|10772.6|10781.9|10775.9|10782.3|10776.3|10778.4|10772.4|0
1656534900000|2022-06-29 20:35:00|10781.5|10775.5|10781|10775|10781.7|10775.7|10780.2|10774.2|0
1656535200000|2022-06-29 20:40:00|10781.2|10775.2|10781|10775|10781.7|10775.7|10781|10775|0
1656535500000|2022-06-29 20:45:00|10781.4|10775.4|10783|10777|10783|10777|10781.4|10775.4|0
1656535800000|2022-06-29 20:50:00|10782.9|10776.9|10781.4|10775.4|10782.9|10776.9|10781|10775|0
1656536100000|2022-06-29 20:55:00|10781|10775|10781.4|10775.4|10782.5|10776.5|10780.4|10774.4|0
1656536400000|2022-06-29 21:00:00|10781.6|10775.6|10782.1|10776.1|10782.3|10776.3|10781.6|10775.6|0
1656536700000|2022-06-29 21:05:00|10781.7|10775.7|10781.6|10775.6|10782.1|10776.1|10781.6|10775.6|0
1656537000000|2022-06-29 21:10:00|10781.5|10775.5|10781.2|10775.2|10781.6|10775.6|10781|10775|0
1656537300000|2022-06-29 21:15:00|10781.6|10775.6|10781.6|10775.6|10781.6|10775.6|10781.4|10775.4|0
1656537600000|2022-06-29 21:20:00|10781.4|10775.4|10781.6|10775.6|10781.6|10775.6|10781.4|10775.4|0
1656537900000|2022-06-29 21:25:00|10781.7|10775.7|10781.7|10775.7|10781.9|10775.9|10781.6|10775.6|0
1656538200000|2022-06-29 21:30:00|10781.6|10775.6|10781|10775|10781.6|10775.6|10781|10775|0
1656538500000|2022-06-29 21:35:00|10781.4|10775.4|10781|10775|10781.6|10775.6|10781|10775|0
1656538800000|2022-06-29 21:40:00|10781.2|10775.2|10781.4|10775.4|10781.6|10775.6|10781|10775|0
1656539100000|2022-06-29 21:45:00|10781.2|10775.2|10781.2|10775.2|10781.2|10775.2|10781.2|10775.2|0
1656539400000|2022-06-29 21:50:00|10781.6|10775.6|10781.4|10775.4|10781.6|10775.6|10781.2|10775.2|0
1656539700000|2022-06-29 21:55:00|10781.2|10775.2|10781.2|10775.2|10781.4|10775.4|10781.2|10775.2|0
1656540000000|2022-06-29 22:00:00|10781.3|10775.3|10780.1|10774.1|10783.8|10777.8|10779.3|10773.3|0
1656540300000|2022-06-29 22:05:00|10780.4|10774.4|10779.1|10773.1|10781|10775|10777.7|10771.7|0
1656540600000|2022-06-29 22:10:00|10779.2|10773.2|10777.8|10771.8|10779.3|10773.3|10777.5|10771.5|0
1656540900000|2022-06-29 22:15:00|10777.5|10771.5|10779.7|10773.7|10781.2|10775.2|10777.5|10771.5|0
1656541200000|2022-06-29 22:20:00|10779.9|10773.9|10781.4|10775.4|10781.7|10775.7|10779.7|10773.7|0
1656541500000|2022-06-29 22:25:00|10781.7|10775.7|10782.5|10776.5|10783.2|10777.2|10781.7|10775.7|0
1656541800000|2022-06-29 22:30:00|10782.7|10776.7|10781|10775|10782.9|10776.9|10780.3|10774.3|0
1656542100000|2022-06-29 22:35:00|10780.6|10774.6|10779.7|10773.7|10780.6|10774.6|10779.7|10773.7|0
1656542400000|2022-06-29 22:40:00|10779.9|10773.9|10779.7|10773.7|10780.1|10774.1|10779.3|10773.3|0
1656542700000|2022-06-29 22:45:00|10779.9|10773.9|10779.7|10773.7|10780.1|10774.1|10778.6|10772.6|0
1656543000000|2022-06-29 22:50:00|10779.3|10773.3|10781.7|10775.7|10782.5|10776.5|10779.3|10773.3|0
1656543300000|2022-06-29 22:55:00|10781.6|10775.6|10779.7|10773.7|10781.6|10775.6|10779.3|10773.3|0
1656543600000|2022-06-29 23:00:00|10779.9|10773.9|10776.7|10770.7|10780.1|10774.1|10776.4|10770.4|0
1656543900000|2022-06-29 23:05:00|10776.4|10770.4|10777.1|10771.1|10777.8|10771.8|10776.4|10770.4|0
1656544200000|2022-06-29 23:10:00|10777.5|10771.5|10778|10772|10778.6|10772.6|10777.5|10771.5|0
1656544500000|2022-06-29 23:15:00|10777.7|10771.7|10777.5|10771.5|10778.6|10772.6|10777.1|10771.1|0
1656544800000|2022-06-29 23:20:00|10777.8|10771.8|10772.8|10766.8|10777.8|10771.8|10772.1|10766.1|0
1656545100000|2022-06-29 23:25:00|10773|10767|10772.3|10766.3|10774.5|10768.5|10771.5|10765.5|0
1656545400000|2022-06-29 23:30:00|10771.4|10765.4|10772.8|10766.8|10772.8|10766.8|10770.1|10764.1|0
1656545700000|2022-06-29 23:35:00|10772.5|10766.5|10773.2|10767.2|10774.5|10768.5|10772.5|10766.5|0
1656546000000|2022-06-29 23:40:00|10772.8|10766.8|10774.5|10768.5|10774.9|10768.9|10772.8|10766.8|0
1656546300000|2022-06-29 23:45:00|10774.9|10768.9|10775.2|10769.2|10775.6|10769.6|10773.6|10767.6|0
1656546600000|2022-06-29 23:50:00|10774.9|10768.9|10772.7|10766.7|10775.2|10769.2|10772.5|10766.5|0
1656546900000|2022-06-29 23:55:00|10772.6|10766.6|10773.2|10767.2|10774|10768|10772.1|10766.1|0
1656547200000|2022-06-30 00:00:00|10772.8|10766.8|10770.2|10764.2|10773.6|10767.6|10762.2|10756.2|0
1656547500000|2022-06-30 00:05:00|10770.6|10764.6|10773.5|10767.5|10775.9|10769.9|10770.6|10764.6|0
1656547800000|2022-06-30 00:10:00|10773.2|10767.2|10772.8|10766.8|10773.9|10767.9|10770.2|10764.2|0
1656548100000|2022-06-30 00:15:00|10772.4|10766.4|10773.7|10767.7|10775.5|10769.5|10766.4|10760.4|0
1656548400000|2022-06-30 00:20:00|10774.6|10768.6|10771.9|10765.9|10775.5|10769.5|10770|10764|0
1656548700000|2022-06-30 00:25:00|10772.8|10766.8|10773.7|10767.7|10775.5|10769.5|10771.8|10765.8|0
1656549000000|2022-06-30 00:30:00|10774.6|10768.6|10773.6|10767.6|10779.2|10773.2|10773.6|10767.6|0
1656549300000|2022-06-30 00:35:00|10775.4|10769.4|10775.4|10769.4|10779.1|10773.1|10773.6|10767.6|0
1656549600000|2022-06-30 00:40:00|10775.5|10769.5|10781|10775|10782.8|10776.8|10775.5|10769.5|0
1656549900000|2022-06-30 00:45:00|10782.8|10776.8|10775.5|10769.5|10782.8|10776.8|10773.7|10767.7|0
1656550200000|2022-06-30 00:50:00|10773.7|10767.7|10773.6|10767.6|10777.3|10771.3|10771.8|10765.8|0
1656550500000|2022-06-30 00:55:00|10771.8|10765.8|10775.4|10769.4|10775.5|10769.5|10771.8|10765.8|0
1656550800000|2022-06-30 01:00:00|10775.5|10769.5|10766.3|10760.3|10775.5|10769.5|10766.3|10760.3|0
1656551100000|2022-06-30 01:05:00|10767.2|10761.2|10762.6|10756.6|10769.1|10763.1|10762.6|10756.6|0
1656551400000|2022-06-30 01:10:00|10764.4|10758.4|10760.8|10754.8|10764.4|10758.4|10758|10752|0
1656551700000|2022-06-30 01:15:00|10760.7|10754.7|10755.2|10749.2|10760.7|10754.7|10753.3|10747.3|0
1656552000000|2022-06-30 01:20:00|10756.1|10750.1|10755.2|10749.2|10758.9|10752.9|10751.6|10745.6|0
1656552300000|2022-06-30 01:25:00|10757|10751|10757.1|10751.1|10757.1|10751.1|10753.4|10747.4|0
1656552600000|2022-06-30 01:30:00|10758.9|10752.9|10764.4|10758.4|10766.2|10760.2|10755.2|10749.2|0
1656552900000|2022-06-30 01:35:00|10764.3|10758.3|10766.1|10760.1|10769.8|10763.8|10762.5|10756.5|0
1656553200000|2022-06-30 01:40:00|10766.2|10760.2|10764.4|10758.4|10766.2|10760.2|10760.6|10754.6|0
1656553500000|2022-06-30 01:45:00|10765.3|10759.3|10764.3|10758.3|10769.8|10763.8|10764.3|10758.3|0
1656553800000|2022-06-30 01:50:00|10765.2|10759.2|10762.5|10756.5|10768|10762|10762.5|10756.5|0
1656554100000|2022-06-30 01:55:00|10760.7|10754.7|10755.2|10749.2|10762.5|10756.5|10755.1|10749.1|0
1656554400000|2022-06-30 02:00:00|10757|10751|10760.7|10754.7|10760.7|10754.7|10755.2|10749.2|0
1656554700000|2022-06-30 02:05:00|10762.5|10756.5|10762.5|10756.5|10762.5|10756.5|10758.8|10752.8|0
1656555000000|2022-06-30 02:10:00|10763.4|10757.4|10764.3|10758.3|10768|10762|10760.7|10754.7|0
1656555300000|2022-06-30 02:15:00|10764.4|10758.4|10764.4|10758.4|10766.2|10760.2|10764.3|10758.3|0
1656555600000|2022-06-30 02:20:00|10764.3|10758.3|10768|10762|10769.9|10763.9|10762.6|10756.6|0
1656555900000|2022-06-30 02:25:00|10768.9|10762.9|10770|10764|10771.8|10765.8|10768|10762|0
1656556200000|2022-06-30 02:30:00|10771.8|10765.8|10764.5|10758.5|10771.8|10765.8|10764.5|10758.5|0
1656556500000|2022-06-30 02:35:00|10766.3|10760.3|10764.5|10758.5|10766.3|10760.3|10762.7|10756.7|0
1656556800000|2022-06-30 02:40:00|10765.4|10759.4|10766.3|10760.3|10768.2|10762.2|10764.5|10758.5|0
1656557100000|2022-06-30 02:45:00|10766.4|10760.4|10760.8|10754.8|10768.2|10762.2|10760.7|10754.7|0
1656557400000|2022-06-30 02:50:00|10762.6|10756.6|10764.4|10758.4|10765.3|10759.3|10760.8|10754.8|0
1656557700000|2022-06-30 02:55:00|10764.5|10758.5|10771.7|10765.7|10771.7|10765.7|10764.4|10758.4|0
1656558000000|2022-06-30 03:00:00|10773.5|10767.5|10773.5|10767.5|10773.5|10767.5|10771.7|10765.7|0
1656558300000|2022-06-30 03:05:00|10773.6|10767.6|10771.7|10765.7|10775.4|10769.4|10769.8|10763.8|0
1656558600000|2022-06-30 03:10:00|10771.8|10765.8|10769.9|10763.9|10773.5|10767.5|10769.9|10763.9|0
1656558900000|2022-06-30 03:15:00|10771.7|10765.7|10771.7|10765.7|10773.5|10767.5|10769|10763|0
1656559200000|2022-06-30 03:20:00|10770.8|10764.8|10773.5|10767.5|10773.5|10767.5|10769.9|10763.9|0
1656559500000|2022-06-30 03:25:00|10772.6|10766.6|10771.7|10765.7|10773.5|10767.5|10769.9|10763.9|0
1656559800000|2022-06-30 03:30:00|10769.9|10763.9|10766.2|10760.2|10771.7|10765.7|10766.2|10760.2|0
1656560100000|2022-06-30 03:35:00|10766.3|10760.3|10762.6|10756.6|10768.1|10762.1|10760.8|10754.8|0
1656560400000|2022-06-30 03:40:00|10761.7|10755.7|10760.8|10754.8|10762.6|10756.6|10760.8|10754.8|0
1656560700000|2022-06-30 03:45:00|10762.6|10756.6|10751.7|10745.7|10762.6|10756.6|10751.7|10745.7|0
1656561000000|2022-06-30 03:50:00|10753.5|10747.5|10752.7|10746.7|10753.6|10747.6|10751.7|10745.7|0
1656561300000|2022-06-30 03:55:00|10753.5|10747.5|10752.7|10746.7|10753.6|10747.6|10751.7|10745.7|0
1656561600000|2022-06-30 04:00:00|10751.8|10745.8|10751.7|10745.7|10753.6|10747.6|10749.9|10743.9|0
1656561900000|2022-06-30 04:05:00|10753.5|10747.5|10753.5|10747.5|10755.4|10749.4|10753.5|10747.5|0
1656562200000|2022-06-30 04:10:00|10751.7|10745.7|10755.4|10749.4|10756.3|10750.3|10751.7|10745.7|0
1656562500000|2022-06-30 04:15:00|10756.3|10750.3|10757.2|10751.2|10757.2|10751.2|10755.4|10749.4|0
1656562800000|2022-06-30 04:20:00|10756.3|10750.3|10758.1|10752.1|10759|10753|10755.4|10749.4|0
1656563100000|2022-06-30 04:25:00|10759|10753|10757.2|10751.2|10759|10753|10757.2|10751.2|0
1656563400000|2022-06-30 04:30:00|10759|10753|10755.4|10749.4|10759|10753|10753.5|10747.5|0
1656563700000|2022-06-30 04:35:00|10755.3|10749.3|10753.5|10747.5|10755.4|10749.4|10749.9|10743.9|0
1656564000000|2022-06-30 04:40:00|10755.3|10749.3|10757.1|10751.1|10757.2|10751.2|10755.3|10749.3|0
1656564300000|2022-06-30 04:45:00|10755.3|10749.3|10755.2|10749.2|10757.1|10751.1|10755.2|10749.2|0
1656564600000|2022-06-30 04:50:00|10755.1|10749.1|10755.1|10749.1|10755.1|10749.1|10755.1|10749.1|0
1656564900000|2022-06-30 04:55:00|10755.2|10749.2|10755.1|10749.1|10757|10751|10753.3|10747.3|0
1656565200000|2022-06-30 05:00:00|10756|10750|10756.9|10750.9|10758.8|10752.8|10753.2|10747.2|0
1656565500000|2022-06-30 05:05:00|10755.1|10749.1|10755.1|10749.1|10756.9|10750.9|10753.2|10747.2|0
1656565800000|2022-06-30 05:10:00|10753.3|10747.3|10755.1|10749.1|10755.1|10749.1|10751.4|10745.4|0
1656566100000|2022-06-30 05:15:00|10756.9|10750.9|10753.2|10747.2|10757|10751|10753.2|10747.2|0
1656566400000|2022-06-30 05:20:00|10752.3|10746.3|10746.8|10740.8|10752.3|10746.3|10745.9|10739.9|0
1656566700000|2022-06-30 05:25:00|10747.7|10741.7|10744.3|10738.3|10747.7|10741.7|10731|10725|0
1656567000000|2022-06-30 05:30:00|10743.4|10737.4|10735.3|10729.3|10744.3|10738.3|10733.5|10727.5|0
1656567300000|2022-06-30 05:35:00|10735.2|10729.2|10731.6|10725.6|10735.3|10729.3|10728|10722|0
1656567600000|2022-06-30 05:40:00|10732.5|10726.5|10729.6|10723.6|10734.3|10728.3|10727.8|10721.8|0
1656567900000|2022-06-30 05:45:00|10730.5|10724.5|10733.4|10727.4|10737|10731|10730.5|10724.5|0
1656568200000|2022-06-30 05:50:00|10735.2|10729.2|10724.3|10718.3|10735.2|10729.2|10724.3|10718.3|0
1656568500000|2022-06-30 05:55:00|10726.1|10720.1|10726.3|10720.3|10729.9|10723.9|10724.3|10718.3|0
1656568800000|2022-06-30 06:00:00|10719.8|10717.8|10733.8|10731.8|10753.8|10751.8|10707.3|10705.3|244
1656569100000|2022-06-30 06:05:00|10732.8|10730.8|10707.8|10705.8|10733.3|10731.3|10703.8|10701.8|62
1656569400000|2022-06-30 06:10:00|10707.3|10705.3|10718.3|10716.3|10720.8|10718.8|10705.8|10703.8|29
1656569700000|2022-06-30 06:15:00|10719.3|10717.3|10720.3|10718.3|10724.3|10722.3|10713.8|10711.8|40
1656570000000|2022-06-30 06:20:00|10720.8|10718.8|10717.3|10715.3|10726.8|10724.8|10715.3|10713.3|67
1656570300000|2022-06-30 06:25:00|10717.8|10715.8|10704.3|10702.3|10719.8|10717.8|10702.8|10700.8|41
1656570600000|2022-06-30 06:30:00|10702.8|10700.8|10687.8|10685.8|10709.8|10707.8|10684.8|10682.8|121
1656570900000|2022-06-30 06:35:00|10688.3|10686.3|10684.3|10682.3|10690.8|10688.8|10673.8|10671.8|95
1656571200000|2022-06-30 06:40:00|10685.3|10683.3|10678.3|10676.3|10690.8|10688.8|10674.3|10672.3|48
1656571500000|2022-06-30 06:45:00|10678.8|10676.8|10691.8|10689.8|10693.8|10691.8|10676.8|10674.8|100
1656571800000|2022-06-30 06:50:00|10692.3|10690.3|10685.8|10683.8|10697.3|10695.3|10681.8|10679.8|54
1656572100000|2022-06-30 06:55:00|10686.3|10684.3|10690.8|10688.8|10697.3|10695.3|10684.3|10682.3|95
1656572400000|2022-06-30 07:00:00|10697.8|10695.8|10690.3|10688.3|10708.8|10706.8|10683.8|10681.8|979
1656572700000|2022-06-30 07:05:00|10689.8|10687.8|10679.8|10677.8|10691.8|10689.8|10663.3|10661.3|874
1656573000000|2022-06-30 07:10:00|10679.3|10677.3|10662.8|10660.8|10685.8|10683.8|10658.3|10656.3|558
1656573300000|2022-06-30 07:15:00|10662.3|10660.3|10639.8|10637.8|10662.3|10660.3|10632.3|10630.3|550
1656573600000|2022-06-30 07:20:00|10640.3|10638.3|10650.3|10648.3|10656.8|10654.8|10635.3|10633.3|406
1656573900000|2022-06-30 07:25:00|10649.3|10647.3|10654.3|10652.3|10666.3|10664.3|10646.3|10644.3|379
1656574200000|2022-06-30 07:30:00|10653.8|10651.8|10669.3|10667.3|10672.3|10670.3|10641.3|10639.3|399
1656574500000|2022-06-30 07:35:00|10669.8|10667.8|10656.8|10654.8|10674.8|10672.8|10651.3|10649.3|365
1656574800000|2022-06-30 07:40:00|10656.4|10654.4|10669.9|10667.9|10669.9|10667.9|10649.9|10647.9|714
1656575100000|2022-06-30 07:45:00|10669.4|10667.4|10690.9|10688.9|10691.9|10689.9|10664.4|10662.4|494
1656575400000|2022-06-30 07:50:00|10691.9|10689.9|10676.9|10674.9|10692.4|10690.4|10676.4|10674.4|142
1656575700000|2022-06-30 07:55:00|10677.4|10675.4|10660.9|10658.9|10677.9|10675.9|10660.4|10658.4|265
1656576000000|2022-06-30 08:00:00|10660.4|10658.4|10684.9|10682.9|10684.9|10682.9|10659.4|10657.4|159
1656576300000|2022-06-30 08:05:00|10684.4|10682.4|10685.4|10683.4|10697.4|10695.4|10679.9|10677.9|246
1656576600000|2022-06-30 08:10:00|10684.9|10682.9|10681.9|10679.9|10686.9|10684.9|10677.9|10675.9|166
1656576900000|2022-06-30 08:15:00|10681.4|10679.4|10667.9|10665.9|10681.9|10679.9|10667.9|10665.9|121
1656577200000|2022-06-30 08:20:00|10668.4|10666.4|10659.9|10657.9|10670.4|10668.4|10658.4|10656.4|139
1656577500000|2022-06-30 08:25:00|10660.4|10658.4|10659.4|10657.4|10663.9|10661.9|10654.4|10652.4|143
1656577800000|2022-06-30 08:30:00|10659.9|10657.9|10656.9|10654.9|10672.4|10670.4|10655.9|10653.9|189
1656578100000|2022-06-30 08:35:00|10656.4|10654.4|10696.9|10694.9|10703.4|10701.4|10651.4|10649.4|937
1656578400000|2022-06-30 08:40:00|10695.9|10693.9|10703.9|10701.9|10709.9|10707.9|10684.4|10682.4|355
1656578700000|2022-06-30 08:45:00|10704.4|10702.4|10683.4|10681.4|10704.4|10702.4|10681.9|10679.9|272
1656579000000|2022-06-30 08:50:00|10681.9|10679.9|10682.4|10680.4|10690.9|10688.9|10680.9|10678.9|212
1656579300000|2022-06-30 08:55:00|10682.9|10680.9|10676.9|10674.9|10685.4|10683.4|10675.9|10673.9|95
1656579600000|2022-06-30 09:00:00|10676.4|10674.4|10669.9|10667.9|10680.9|10678.9|10666.4|10664.4|123
1656579900000|2022-06-30 09:05:00|10670.4|10668.4|10665.4|10663.4|10675.9|10673.9|10664.9|10662.9|158
1656580200000|2022-06-30 09:10:00|10664.9|10662.9|10653.9|10651.9|10666.9|10664.9|10651.9|10649.9|146
1656580500000|2022-06-30 09:15:00|10654.4|10652.4|10654.4|10652.4|10661.4|10659.4|10650.4|10648.4|156
1656580800000|2022-06-30 09:20:00|10654.9|10652.9|10643.4|10641.4|10654.9|10652.9|10642.4|10640.4|231
1656581100000|2022-06-30 09:25:00|10642.9|10640.9|10645.4|10643.4|10650.9|10648.9|10639.9|10637.9|156
1656581400000|2022-06-30 09:30:00|10644.9|10642.9|10647.9|10645.9|10654.4|10652.4|10640.4|10638.4|288
1656581700000|2022-06-30 09:35:00|10647.4|10645.4|10652.9|10650.9|10653.4|10651.4|10643.4|10641.4|179
1656582000000|2022-06-30 09:40:00|10652.4|10650.4|10656.9|10654.9|10656.9|10654.9|10648.4|10646.4|313
1656582300000|2022-06-30 09:45:00|10657.4|10655.4|10654.4|10652.4|10662.9|10660.9|10654.4|10652.4|112
1656582600000|2022-06-30 09:50:00|10654.9|10652.9|10658.9|10656.9|10662.4|10660.4|10651.4|10649.4|114
1656582900000|2022-06-30 09:55:00|10658.4|10656.4|10674.9|10672.9|10678.9|10676.9|10657.4|10655.4|145
1656583200000|2022-06-30 10:00:00|10674.4|10672.4|10672.9|10670.9|10680.9|10678.9|10671.4|10669.4|147
1656583500000|2022-06-30 10:05:00|10673.4|10671.4|10665.4|10663.4|10674.4|10672.4|10657.9|10655.9|241
1656583800000|2022-06-30 10:10:00|10664.9|10662.9|10657.4|10655.4|10668.4|10666.4|10655.9|10653.9|90
1656584100000|2022-06-30 10:15:00|10656.9|10654.9|10659.9|10657.9|10661.9|10659.9|10654.4|10652.4|101
1656584400000|2022-06-30 10:20:00|10660.4|10658.4|10662.9|10660.9|10663.4|10661.4|10656.4|10654.4|75
1656584700000|2022-06-30 10:25:00|10663.4|10661.4|10646.4|10644.4|10663.4|10661.4|10646.4|10644.4|136
1656585000000|2022-06-30 10:30:00|10645.9|10643.9|10645.4|10643.4|10647.9|10645.9|10642.4|10640.4|207
1656585300000|2022-06-30 10:35:00|10644.9|10642.9|10632.9|10630.9|10645.9|10643.9|10631.4|10629.4|190
1656585600000|2022-06-30 10:40:00|10633.4|10631.4|10632.4|10630.4|10633.4|10631.4|10625.4|10623.4|132
1656585900000|2022-06-30 10:45:00|10631.9|10629.9|10625.9|10623.9|10631.9|10629.9|10622.4|10620.4|148
1656586200000|2022-06-30 10:50:00|10625.4|10623.4|10626.4|10624.4|10629.4|10627.4|10622.4|10620.4|126
1656586500000|2022-06-30 10:55:00|10626.9|10624.9|10629.4|10627.4|10629.4|10627.4|10624.4|10622.4|153
1656586800000|2022-06-30 11:00:00|10630.9|10628.9|10618.9|10616.9|10630.9|10628.9|10615.4|10613.4|168
1656587100000|2022-06-30 11:05:00|10618.4|10616.4|10622.4|10620.4|10622.9|10620.9|10616.4|10614.4|152
1656587400000|2022-06-30 11:10:00|10622.9|10620.9|10618.4|10616.4|10624.4|10622.4|10614.9|10612.9|96
1656587700000|2022-06-30 11:15:00|10617.9|10615.9|10608.4|10606.4|10621.4|10619.4|10605.9|10603.9|554
1656588000000|2022-06-30 11:20:00|10607.9|10605.9|10615.9|10613.9|10616.9|10614.9|10606.4|10604.4|78
1656588300000|2022-06-30 11:25:00|10615.4|10613.4|10626.4|10624.4|10628.9|10626.9|10614.9|10612.9|65
1656588600000|2022-06-30 11:30:00|10625.9|10623.9|10620.4|10618.4|10625.9|10623.9|10614.4|10612.4|170
1656588900000|2022-06-30 11:35:00|10621.4|10619.4|10611.9|10609.9|10623.9|10621.9|10609.4|10607.4|95
1656589200000|2022-06-30 11:40:00|10612.7|10610.7|10628.7|10626.7|10631.2|10629.2|10611.2|10609.2|66
1656589500000|2022-06-30 11:45:00|10629.2|10627.2|10633.2|10631.2|10634.7|10632.7|10623.2|10621.2|65
1656589800000|2022-06-30 11:50:00|10632.7|10630.7|10637.2|10635.2|10637.7|10635.7|10627.7|10625.7|78
1656590100000|2022-06-30 11:55:00|10636.7|10634.7|10645.2|10643.2|10646.7|10644.7|10636.2|10634.2|72
1656590400000|2022-06-30 12:00:00|10645.7|10643.7|10650.7|10648.7|10652.2|10650.2|10643.2|10641.2|147
1656590700000|2022-06-30 12:05:00|10650.2|10648.2|10637.7|10635.7|10653.2|10651.2|10636.2|10634.2|145
1656591000000|2022-06-30 12:10:00|10637.2|10635.2|10646.2|10644.2|10646.2|10644.2|10634.7|10632.7|106
1656591300000|2022-06-30 12:15:00|10646.7|10644.7|10649.2|10647.2|10658.2|10656.2|10646.2|10644.2|243
1656591600000|2022-06-30 12:20:00|10648.7|10646.7|10657.7|10655.7|10659.7|10657.7|10648.7|10646.7|137
1656591900000|2022-06-30 12:25:00|10657.2|10655.2|10649.7|10647.7|10660.2|10658.2|10649.7|10647.7|153
1656592200000|2022-06-30 12:30:00|10650.7|10648.7|10675.7|10673.7|10677.2|10675.2|10649.7|10647.7|528
1656592500000|2022-06-30 12:35:00|10676.2|10674.2|10663.7|10661.7|10680.7|10678.7|10661.7|10659.7|227
1656592800000|2022-06-30 12:40:00|10664.2|10662.2|10672.7|10670.7|10674.7|10672.7|10657.7|10655.7|203
1656593100000|2022-06-30 12:45:00|10672.2|10670.2|10667.7|10665.7|10679.7|10677.7|10661.7|10659.7|332
1656593400000|2022-06-30 12:50:00|10668.2|10666.2|10654.2|10652.2|10668.7|10666.7|10653.2|10651.2|291
1656593700000|2022-06-30 12:55:00|10653.7|10651.7|10646.7|10644.7|10657.2|10655.2|10643.7|10641.7|270
1656594000000|2022-06-30 13:00:00|10647.2|10645.2|10656.2|10654.2|10656.2|10654.2|10643.2|10641.2|252
1656594300000|2022-06-30 13:05:00|10655.7|10653.7|10669.2|10667.2|10671.2|10669.2|10655.2|10653.2|212
1656594600000|2022-06-30 13:10:00|10668.2|10666.2|10664.7|10662.7|10670.2|10668.2|10663.2|10661.2|133
1656594900000|2022-06-30 13:15:00|10664.2|10662.2|10667.2|10665.2|10668.2|10666.2|10660.2|10658.2|206
1656595200000|2022-06-30 13:20:00|10666.7|10664.7|10669.2|10667.2|10670.2|10668.2|10660.7|10658.7|433
1656595500000|2022-06-30 13:25:00|10668.7|10666.7|10674.7|10672.7|10679.2|10677.2|10666.7|10664.7|311
1656595800000|2022-06-30 13:30:00|10676.7|10674.7|10661.7|10659.7|10687.2|10685.2|10652.7|10650.7|619
1656596100000|2022-06-30 13:35:00|10660.2|10658.2|10638.2|10636.2|10661.2|10659.2|10637.2|10635.2|396
1656596400000|2022-06-30 13:40:00|10637.2|10635.2|10646.7|10644.7|10652.7|10650.7|10634.2|10632.2|317
1656596700000|2022-06-30 13:45:00|10649.2|10647.2|10649.7|10647.7|10654.2|10652.2|10641.2|10639.2|314
1656597000000|2022-06-30 13:50:00|10649.2|10647.2|10648.2|10646.2|10652.7|10650.7|10641.2|10639.2|422
1656597300000|2022-06-30 13:55:00|10647.7|10645.7|10643.7|10641.7|10650.2|10648.2|10638.2|10636.2|305
1656597600000|2022-06-30 14:00:00|10644.2|10642.2|10638.7|10636.7|10652.2|10650.2|10635.7|10633.7|398
1656597900000|2022-06-30 14:05:00|10637.7|10635.7|10638.2|10636.2|10645.2|10643.2|10635.2|10633.2|221
1656598200000|2022-06-30 14:10:00|10638.5|10636.5|10651.5|10649.5|10652.5|10650.5|10637|10635|489
1656598500000|2022-06-30 14:15:00|10651|10649|10656.5|10654.5|10663|10661|10645|10643|402
1656598800000|2022-06-30 14:20:00|10656|10654|10655|10653|10659.5|10657.5|10651.5|10649.5|356
1656599100000|2022-06-30 14:25:00|10654.5|10652.5|10655|10653|10661.5|10659.5|10649|10647|239
1656599400000|2022-06-30 14:30:00|10654|10652|10684.5|10682.5|10685|10683|10651.5|10649.5|460
1656599700000|2022-06-30 14:35:00|10685|10683|10688|10686|10699|10697|10680.5|10678.5|490
1656600000000|2022-06-30 14:40:00|10687.5|10685.5|10693|10691|10698|10696|10686.5|10684.5|337
1656600300000|2022-06-30 14:45:00|10692.5|10690.5|10706|10704|10710.5|10708.5|10691.5|10689.5|454
1656600600000|2022-06-30 14:50:00|10706.5|10704.5|10723|10721|10741.5|10739.5|10705|10703|1305
1656600900000|2022-06-30 14:55:00|10723.5|10721.5|10725.5|10723.5|10732|10730|10716|10714|549
1656601200000|2022-06-30 15:00:00|10725|10723|10704|10702|10725|10723|10697|10695|530
1656601500000|2022-06-30 15:05:00|10704.5|10702.5|10718.5|10716.5|10720|10718|10702.5|10700.5|346
1656601800000|2022-06-30 15:10:00|10719|10717|10715.5|10713.5|10722.5|10720.5|10714.5|10712.5|539
1656602100000|2022-06-30 15:15:00|10714.5|10712.5|10703.5|10701.5|10723.5|10721.5|10698.5|10696.5|1533
1656602400000|2022-06-30 15:20:00|10703|10701|10711.5|10709.5|10718.5|10716.5|10702.5|10700.5|944
1656602700000|2022-06-30 15:25:00|10711|10709|10736.5|10734.5|10745.5|10743.5|10710.5|10708.5|3423
1656603000000|2022-06-30 15:30:00|10735.5|10733.5|10730.5|10728.5|10744|10742|10728.5|10726.5|2695
1656603300000|2022-06-30 15:35:00|10729.5|10727.5|10744.5|10742.5|10744.5|10742.5|10726.5|10724.5|329
1656603600000|2022-06-30 15:40:00|10744|10742|10752|10750|10754|10752|10742|10740|84
1656603900000|2022-06-30 15:45:00|10751|10749|10752.5|10750.5|10757|10755|10748|10746|110
1656604200000|2022-06-30 15:50:00|10752|10750|10752|10750|10754.5|10752.5|10744.5|10742.5|1095
1656604500000|2022-06-30 15:55:00|10751.5|10749.5|10756.5|10754.5|10759.5|10757.5|10745.5|10743.5|84
1656604800000|2022-06-30 16:00:00|10756|10754|10753|10751|10759.5|10757.5|10749|10747|54
1656605100000|2022-06-30 16:05:00|10753.5|10751.5|10741.5|10739.5|10754|10752|10741.5|10739.5|42
1656605400000|2022-06-30 16:10:00|10741|10739|10746|10744|10747|10745|10738|10736|64
1656605700000|2022-06-30 16:15:00|10745.5|10743.5|10749|10747|10752|10750|10738.5|10736.5|36
1656606000000|2022-06-30 16:20:00|10748.5|10746.5|10764.5|10762.5|10765.5|10763.5|10746.5|10744.5|40
1656606300000|2022-06-30 16:25:00|10765|10763|10775|10773|10775|10773|10763.5|10761.5|38
1656606600000|2022-06-30 16:30:00|10774.5|10772.5|10775|10773|10783.5|10781.5|10773.5|10771.5|34
1656606900000|2022-06-30 16:35:00|10774.5|10772.5|10766.5|10764.5|10775.5|10773.5|10764|10762|22
1656607200000|2022-06-30 16:40:00|10767|10765|10773|10771|10774|10772|10762|10760|12
1656607500000|2022-06-30 16:45:00|10773.5|10771.5|10765|10763|10777|10775|10764|10762|43
1656607800000|2022-06-30 16:50:00|10765.5|10763.5|10771|10769|10772|10770|10762|10760|17
1656608100000|2022-06-30 16:55:00|10770.5|10768.5|10766|10764|10774|10772|10765.5|10763.5|39
1656608400000|2022-06-30 17:00:00|10766.5|10764.5|10769|10767|10775.5|10773.5|10765.5|10763.5|48
1656608700000|2022-06-30 17:05:00|10769.5|10767.5|10752.5|10750.5|10770|10768|10752|10750|22
1656609000000|2022-06-30 17:10:00|10753|10751|10737.5|10735.5|10753|10751|10735|10733|43
1656609300000|2022-06-30 17:15:00|10737|10735|10742|10740|10744|10742|10735.5|10733.5|16
1656609600000|2022-06-30 17:20:00|10742.5|10740.5|10754.5|10752.5|10754.5|10752.5|10738.5|10736.5|32
1656609900000|2022-06-30 17:25:00|10754|10752|10758|10756|10760|10758|10752.5|10750.5|21
1656610200000|2022-06-30 17:30:00|10757.5|10755.5|10760|10758|10763.5|10761.5|10756.5|10754.5|17
1656610500000|2022-06-30 17:35:00|10759.5|10757.5|10761.5|10759.5|10764.5|10762.5|10758.5|10756.5|18
1656610800000|2022-06-30 17:40:00|10762|10760|10754|10752|10769.5|10767.5|10754|10752|29
1656611100000|2022-06-30 17:45:00|10754.5|10752.5|10767.5|10765.5|10769|10767|10754|10752|18
1656611400000|2022-06-30 17:50:00|10768|10766|10770|10768|10776|10774|10765.5|10763.5|32
1656611700000|2022-06-30 17:55:00|10769.5|10767.5|10768|10766|10770.5|10768.5|10761|10759|14
1656612000000|2022-06-30 18:00:00|10768.5|10766.5|10771.5|10769.5|10772.5|10770.5|10765|10763|24
1656612300000|2022-06-30 18:05:00|10771|10769|10764.5|10762.5|10775.5|10773.5|10760.5|10758.5|23
1656612600000|2022-06-30 18:10:00|10764|10762|10759|10757|10770|10768|10758.5|10756.5|4
1656612900000|2022-06-30 18:15:00|10758.5|10756.5|10768.5|10766.5|10769.5|10767.5|10754.5|10752.5|75
1656613200000|2022-06-30 18:20:00|10768|10766|10753|10751|10770|10768|10752.5|10750.5|41
1656613500000|2022-06-30 18:25:00|10752.5|10750.5|10759.5|10757.5|10761|10759|10744.5|10742.5|38
1656613800000|2022-06-30 18:30:00|10759|10757|10761|10759|10763.5|10761.5|10756|10754|21
1656614100000|2022-06-30 18:35:00|10759.5|10757.5|10761|10759|10763|10761|10756|10754|20
1656614400000|2022-06-30 18:40:00|10761.5|10759.5|10743|10741|10761.5|10759.5|10741.5|10739.5|32
1656614700000|2022-06-30 18:45:00|10742.5|10740.5|10750|10748|10752.5|10750.5|10742|10740|22
1656615000000|2022-06-30 18:50:00|10750.5|10748.5|10742|10740|10751.5|10749.5|10737.5|10735.5|14
1656615300000|2022-06-30 18:55:00|10741.5|10739.5|10742.5|10740.5|10745.5|10743.5|10737|10735|11
1656615600000|2022-06-30 19:00:00|10742|10740|10744|10742|10750|10748|10740.5|10738.5|23
1656615900000|2022-06-30 19:05:00|10743.5|10741.5|10724|10722|10744|10742|10722.5|10720.5|53
1656616200000|2022-06-30 19:10:00|10724.5|10722.5|10733.5|10731.5|10733.5|10731.5|10722|10720|46
1656616500000|2022-06-30 19:15:00|10733|10731|10724.5|10722.5|10733|10731|10721|10719|83
1656616800000|2022-06-30 19:20:00|10725|10723|10733.5|10731.5|10734|10732|10724|10722|29
1656617100000|2022-06-30 19:25:00|10733|10731|10743|10741|10745|10743|10732.5|10730.5|34
1656617400000|2022-06-30 19:30:00|10742.5|10740.5|10758.5|10756.5|10760|10758|10741.5|10739.5|88
1656617700000|2022-06-30 19:35:00|10757|10755|10759|10757|10768.5|10766.5|10756|10754|50
1656618000000|2022-06-30 19:40:00|10758|10756|10750|10748|10763|10761|10745|10743|61
1656618300000|2022-06-30 19:45:00|10749.5|10747.5|10763.5|10761.5|10768.5|10766.5|10748.5|10746.5|71
1656618600000|2022-06-30 19:50:00|10762|10760|10753|10751|10771.5|10769.5|10744.5|10742.5|204
1656618900000|2022-06-30 19:55:00|10753.5|10751.5|10786.6|10780.6|10786.7|10780.7|10746|10744|168
1656619200000|2022-06-30 20:00:00|10787.8|10781.8|10769.8|10763.8|10787.8|10781.8|10762.5|10756.5|6
1656619500000|2022-06-30 20:05:00|10769.7|10763.7|10765.2|10759.2|10770.6|10764.6|10759.9|10753.9|0
1656619800000|2022-06-30 20:10:00|10765.5|10759.5|10762.2|10756.2|10771.3|10765.3|10761.8|10755.8|0
1656620100000|2022-06-30 20:15:00|10762.1|10756.1|10768.7|10762.7|10768.9|10762.9|10760.1|10754.1|0
1656620400000|2022-06-30 20:20:00|10768.5|10762.5|10769.8|10763.8|10771.7|10765.7|10768|10762|0
1656620700000|2022-06-30 20:25:00|10769.9|10763.9|10772.5|10766.5|10775.1|10769.1|10769.1|10763.1|0
1656621000000|2022-06-30 20:30:00|10771.9|10765.9|10772.5|10766.5|10772.5|10766.5|10768|10762|0
1656621300000|2022-06-30 20:35:00|10772.1|10766.1|10770|10764|10772.1|10766.1|10768.3|10762.3|0
1656621600000|2022-06-30 20:40:00|10769.8|10763.8|10771.3|10765.3|10771.7|10765.7|10769.1|10763.1|0
1656621900000|2022-06-30 20:45:00|10771.2|10765.2|10771.3|10765.3|10772.1|10766.1|10768.3|10762.3|0
1656622200000|2022-06-30 20:50:00|10770.6|10764.6|10767.2|10761.2|10771.7|10765.7|10765.2|10759.2|0
1656622500000|2022-06-30 20:55:00|10767.4|10761.4|10764.6|10758.6|10771.7|10765.7|10763.5|10757.5|0
1656622800000|2022-06-30 21:00:00|10764.7|10758.7|10765|10759|10766.8|10760.8|10764.4|10758.4|0
1656623100000|2022-06-30 21:05:00|10764.8|10758.8|10766.1|10760.1|10766.1|10760.1|10764.8|10758.8|0
1656623400000|2022-06-30 21:10:00|10765.7|10759.7|10764.2|10758.2|10766.1|10760.1|10764.2|10758.2|0
1656623700000|2022-06-30 21:15:00|10764.8|10758.8|10764.8|10758.8|10765|10759|10764.6|10758.6|0
1656624000000|2022-06-30 21:20:00|10764.5|10758.5|10764.9|10758.9|10765.5|10759.5|10764.5|10758.5|0
1656624300000|2022-06-30 21:25:00|10765.1|10759.1|10765.1|10759.1|10765.6|10759.6|10765.1|10759.1|0
1656624600000|2022-06-30 21:30:00|10765.6|10759.6|10765.1|10759.1|10765.6|10759.6|10765.1|10759.1|0
1656624900000|2022-06-30 21:35:00|10765.8|10759.8|10765.3|10759.3|10765.8|10759.8|10765.1|10759.1|0
1656625200000|2022-06-30 21:40:00|10765.5|10759.5|10765.6|10759.6|10765.7|10759.7|10765.5|10759.5|0
1656625500000|2022-06-30 21:45:00|10765.7|10759.7|10765.7|10759.7|10765.8|10759.8|10765.3|10759.3|0
1656625800000|2022-06-30 21:50:00|10765.6|10759.6|10765.3|10759.3|10765.6|10759.6|10765.1|10759.1|0
1656626100000|2022-06-30 21:55:00|10764.9|10758.9|10765.3|10759.3|10765.3|10759.3|10764.7|10758.7|0
1656626400000|2022-06-30 22:00:00|10766.2|10760.2|10760.3|10754.3|10766.8|10760.8|10759|10753|0
1656626700000|2022-06-30 22:05:00|10760.4|10754.4|10754.5|10748.5|10761.1|10755.1|10754.5|10748.5|0
1656627000000|2022-06-30 22:10:00|10754.3|10748.3|10751.9|10745.9|10757.9|10751.9|10751.3|10745.3|0
1656627300000|2022-06-30 22:15:00|10752.3|10746.3|10758.7|10752.7|10760|10754|10751.3|10745.3|0
1656627600000|2022-06-30 22:20:00|10758.8|10752.8|10759|10753|10760.7|10754.7|10758.7|10752.7|0
1656627900000|2022-06-30 22:25:00|10759.2|10753.2|10753.8|10747.8|10759.6|10753.6|10753.8|10747.8|0
1656628200000|2022-06-30 22:30:00|10754|10748|10756.4|10750.4|10758.7|10752.7|10754|10748|0
1656628500000|2022-06-30 22:35:00|10756|10750|10754.7|10748.7|10756.8|10750.8|10754.5|10748.5|0
1656628800000|2022-06-30 22:40:00|10754.5|10748.5|10757.9|10751.9|10757.9|10751.9|10754.2|10748.2|0
1656629100000|2022-06-30 22:45:00|10758.1|10752.1|10758.7|10752.7|10760.3|10754.3|10757.9|10751.9|0
1656629400000|2022-06-30 22:50:00|10758.8|10752.8|10761.7|10755.7|10762.6|10756.6|10758.3|10752.3|0
1656629700000|2022-06-30 22:55:00|10761.8|10755.8|10757.2|10751.2|10761.8|10755.8|10756.2|10750.2|0
1656630000000|2022-06-30 23:00:00|10757.3|10751.3|10758.3|10752.3|10759.8|10753.8|10756.8|10750.8|0
1656630300000|2022-06-30 23:05:00|10758.1|10752.1|10759|10753|10760.3|10754.3|10757|10751|0
1656630600000|2022-06-30 23:10:00|10759.2|10753.2|10759|10753|10760.3|10754.3|10758.7|10752.7|0
1656630900000|2022-06-30 23:15:00|10758.8|10752.8|10757.5|10751.5|10760|10754|10757.5|10751.5|0
1656631200000|2022-06-30 23:20:00|10757.2|10751.2|10760|10754|10760|10754|10755.3|10749.3|0
1656631500000|2022-06-30 23:25:00|10760.3|10754.3|10768.8|10762.8|10768.8|10762.8|10760.3|10754.3|0
1656631800000|2022-06-30 23:30:00|10768.4|10762.4|10765.2|10759.2|10769.5|10763.5|10765.2|10759.2|0
1656632100000|2022-06-30 23:35:00|10765.4|10759.4|10766|10760|10766.9|10760.9|10764.5|10758.5|0
1656632400000|2022-06-30 23:40:00|10765.8|10759.8|10766.9|10760.9|10769.5|10763.5|10765.8|10759.8|0
1656632700000|2022-06-30 23:45:00|10766.4|10760.4|10769.7|10763.7|10770.7|10764.7|10764.9|10758.9|0
1656633000000|2022-06-30 23:50:00|10769.9|10763.9|10776.1|10770.1|10777.2|10771.2|10769.9|10763.9|0
1656633300000|2022-06-30 23:55:00|10776.5|10770.5|10777.6|10771.6|10778.7|10772.7|10776.5|10770.5|0
1656633600000|2022-07-01 00:00:00|10778|10772|10784.8|10778.8|10785.2|10779.2|10775.9|10769.9|0
1656633900000|2022-07-01 00:05:00|10785|10779|10779.9|10773.9|10785|10779|10779|10773|0
1656634200000|2022-07-01 00:10:00|10780.1|10774.1|10784.3|10778.3|10785.2|10779.2|10779.7|10773.7|0
1656634500000|2022-07-01 00:15:00|10784.5|10778.5|10785.4|10779.4|10786.3|10780.3|10774.3|10768.3|0
1656634800000|2022-07-01 00:20:00|10785.3|10779.3|10771|10765|10785.4|10779.4|10771|10765|0
1656635100000|2022-07-01 00:25:00|10772.8|10766.8|10770|10764|10772.8|10766.8|10765.4|10759.4|0
1656635400000|2022-07-01 00:30:00|10769.1|10763.1|10769.1|10763.1|10771.9|10765.9|10763.6|10757.6|0
1656635700000|2022-07-01 00:35:00|10768.2|10762.2|10759.9|10753.9|10771|10765|10759.9|10753.9|0
1656636000000|2022-07-01 00:40:00|10760.8|10754.8|10763.6|10757.6|10765.5|10759.5|10759.9|10753.9|0
1656636300000|2022-07-01 00:45:00|10764.5|10758.5|10774.7|10768.7|10778.4|10772.4|10763.6|10757.6|0
1656636600000|2022-07-01 00:50:00|10772.9|10766.9|10773.7|10767.7|10776.6|10770.6|10770.9|10764.9|0
1656636900000|2022-07-01 00:55:00|10774.6|10768.6|10765.3|10759.3|10774.6|10768.6|10765.3|10759.3|0
1656637200000|2022-07-01 01:00:00|10765.4|10759.4|10765.3|10759.3|10770|10764|10763.5|10757.5|0
1656637500000|2022-07-01 01:05:00|10763.5|10757.5|10761.6|10755.6|10769|10763|10760.7|10754.7|0
1656637800000|2022-07-01 01:10:00|10761.7|10755.7|10761.6|10755.6|10763.5|10757.5|10754.2|10748.2|0
1656638100000|2022-07-01 01:15:00|10760.7|10754.7|10761.6|10755.6|10763.5|10757.5|10757.9|10751.9|0
1656638400000|2022-07-01 01:20:00|10762.5|10756.5|10758.8|10752.8|10763.4|10757.4|10757.9|10751.9|0
1656638700000|2022-07-01 01:25:00|10759.7|10753.7|10752.3|10746.3|10761.6|10755.6|10752.3|10746.3|0
1656639000000|2022-07-01 01:30:00|10750.5|10744.5|10746.7|10740.7|10750.5|10744.5|10744.9|10738.9|0
1656639300000|2022-07-01 01:35:00|10745.8|10739.8|10746.8|10740.8|10748.6|10742.6|10741.1|10735.1|0
1656639600000|2022-07-01 01:40:00|10747.7|10741.7|10744.9|10738.9|10750.5|10744.5|10744.9|10738.9|0
1656639900000|2022-07-01 01:45:00|10745.8|10739.8|10750.4|10744.4|10754.1|10748.1|10745.8|10739.8|0
1656640200000|2022-07-01 01:50:00|10751.3|10745.3|10752.3|10746.3|10756|10750|10751.3|10745.3|0
1656640500000|2022-07-01 01:55:00|10753.2|10747.2|10747.9|10741.9|10753.2|10747.2|10746|10740|0
1656640800000|2022-07-01 02:00:00|10747.8|10741.8|10753.5|10747.5|10753.5|10747.5|10742.3|10736.3|0
1656641100000|2022-07-01 02:05:00|10754.4|10748.4|10755.3|10749.3|10757.2|10751.2|10753.5|10747.5|0
1656641400000|2022-07-01 02:10:00|10757.1|10751.1|10759|10753|10760.9|10754.9|10755.3|10749.3|0
1656641700000|2022-07-01 02:15:00|10758.1|10752.1|10753.4|10747.4|10759|10753|10749.8|10743.8|0
1656642000000|2022-07-01 02:20:00|10752.5|10746.5|10744.1|10738.1|10752.5|10746.5|10744.1|10738.1|0
1656642300000|2022-07-01 02:25:00|10744.2|10738.2|10742.3|10736.3|10744.2|10738.2|10740.4|10734.4|0
1656642600000|2022-07-01 02:30:00|10743.2|10737.2|10729.1|10723.1|10745.1|10739.1|10727.3|10721.3|0
1656642900000|2022-07-01 02:35:00|10729.2|10723.2|10725.5|10719.5|10731|10725|10725.4|10719.4|0
1656643200000|2022-07-01 02:40:00|10725.4|10719.4|10725.4|10719.4|10730.1|10724.1|10721.7|10715.7|0
1656643500000|2022-07-01 02:45:00|10723.6|10717.6|10723.5|10717.5|10730.1|10724.1|10723.5|10717.5|0
1656643800000|2022-07-01 02:50:00|10723.4|10717.4|10721.6|10715.6|10724.3|10718.3|10719.7|10713.7|0
1656644100000|2022-07-01 02:55:00|10721.5|10715.5|10727.1|10721.1|10727.1|10721.1|10719.7|10713.7|0
1656644400000|2022-07-01 03:00:00|10725.3|10719.3|10725.3|10719.3|10727.1|10721.1|10723.4|10717.4|0
1656644700000|2022-07-01 03:05:00|10725.2|10719.2|10717.8|10711.8|10725.3|10719.3|10716|10710|0
1656645000000|2022-07-01 03:10:00|10718.7|10712.7|10710.6|10704.6|10719.6|10713.6|10709.4|10703.4|0
1656645300000|2022-07-01 03:15:00|10711.6|10705.6|10703.2|10697.2|10714.4|10708.4|10703.2|10697.2|0
1656645600000|2022-07-01 03:20:00|10705|10699|10712.2|10706.2|10714.1|10708.1|10704.8|10698.8|0
1656645900000|2022-07-01 03:25:00|10712.3|10706.3|10711.4|10705.4|10713.2|10707.2|10708.6|10702.6|0
1656646200000|2022-07-01 03:30:00|10712.3|10706.3|10714|10708|10715.9|10709.9|10707.7|10701.7|0
1656646500000|2022-07-01 03:35:00|10713.1|10707.1|10710.3|10704.3|10715.9|10709.9|10710.3|10704.3|0
1656646800000|2022-07-01 03:40:00|10710.4|10704.4|10700.1|10694.1|10710.4|10704.4|10699.1|10693.1|0
1656647100000|2022-07-01 03:45:00|10701|10695|10701.1|10695.1|10703|10697|10697.3|10691.3|0
1656647400000|2022-07-01 03:50:00|10702|10696|10706.7|10700.7|10706.7|10700.7|10699.2|10693.2|0
1656647700000|2022-07-01 03:55:00|10705.8|10699.8|10703.1|10697.1|10706.7|10700.7|10701.2|10695.2|0
1656648000000|2022-07-01 04:00:00|10703|10697|10710.5|10704.5|10710.5|10704.5|10701.2|10695.2|0
1656648300000|2022-07-01 04:05:00|10710.4|10704.4|10706.8|10700.8|10710.4|10704.4|10705|10699|0
1656648600000|2022-07-01 04:10:00|10708.6|10702.6|10695.6|10689.6|10708.6|10702.6|10693.7|10687.7|0
1656648900000|2022-07-01 04:15:00|10697.4|10691.4|10691.8|10685.8|10698.4|10692.4|10690|10684|0
1656649200000|2022-07-01 04:20:00|10690.3|10684.3|10697.6|10691.6|10697.7|10691.7|10688.4|10682.4|0
1656649500000|2022-07-01 04:25:00|10695.8|10689.8|10692.1|10686.1|10697.7|10691.7|10690.3|10684.3|0
1656649800000|2022-07-01 04:30:00|10694|10688|10697.8|10691.8|10701.4|10695.4|10692.1|10686.1|0
1656650100000|2022-07-01 04:35:00|10697.7|10691.7|10697.7|10691.7|10699.7|10693.7|10694|10688|0
1656650400000|2022-07-01 04:40:00|10697.8|10691.8|10703.3|10697.3|10707|10701|10695.9|10689.9|0
1656650700000|2022-07-01 04:45:00|10701.5|10695.5|10701.5|10695.5|10703.3|10697.3|10699.6|10693.6|0
1656651000000|2022-07-01 04:50:00|10703.3|10697.3|10703.3|10697.3|10705.2|10699.2|10701.5|10695.5|0
1656651300000|2022-07-01 04:55:00|10704.2|10698.2|10697.7|10691.7|10705.2|10699.2|10696.8|10690.8|0
1656651600000|2022-07-01 05:00:00|10695.8|10689.8|10696.8|10690.8|10699.6|10693.6|10694|10688|0
1656651900000|2022-07-01 05:05:00|10695.9|10689.9|10699.6|10693.6|10699.7|10693.7|10692.2|10686.2|0
1656652200000|2022-07-01 05:10:00|10697.8|10691.8|10697.7|10691.7|10701.5|10695.5|10695.9|10689.9|0
1656652500000|2022-07-01 05:15:00|10695.9|10689.9|10691.9|10685.9|10697.7|10691.7|10688.2|10682.2|0
1656652800000|2022-07-01 05:20:00|10692|10686|10692.2|10686.2|10695.9|10689.9|10690.1|10684.1|0
1656653100000|2022-07-01 05:25:00|10694|10688|10702|10696|10703.9|10697.9|10694|10688|0
1656653400000|2022-07-01 05:30:00|10702.1|10696.1|10698.3|10692.3|10703.9|10697.9|10694.5|10688.5|0
1656653700000|2022-07-01 05:35:00|10699.2|10693.2|10698.2|10692.2|10702|10696|10696.4|10690.4|0
1656654000000|2022-07-01 05:40:00|10698.3|10692.3|10700.3|10694.3|10702.1|10696.1|10698.3|10692.3|0
1656654300000|2022-07-01 05:45:00|10702.1|10696.1|10697.6|10691.6|10706|10700|10697.6|10691.6|0
1656654600000|2022-07-01 05:50:00|10698.5|10692.5|10700.3|10694.3|10704|10698|10698.5|10692.5|0
1656654900000|2022-07-01 05:55:00|10698.5|10692.5|10698.6|10692.6|10706|10700|10698.5|10692.5|0
1656655200000|2022-07-01 06:00:00|10697|10695|10681.5|10679.5|10698.5|10696.5|10675|10673|71
1656655500000|2022-07-01 06:05:00|10681|10679|10675.5|10673.5|10688|10686|10670.5|10668.5|66
1656655800000|2022-07-01 06:10:00|10675|10673|10693|10691|10695.5|10693.5|10675|10673|73
1656656100000|2022-07-01 06:15:00|10692.5|10690.5|10685.5|10683.5|10693.5|10691.5|10683.5|10681.5|64
1656656400000|2022-07-01 06:20:00|10684.5|10682.5|10695|10693|10699|10697|10683.5|10681.5|67
1656656700000|2022-07-01 06:25:00|10696|10694|10698.5|10696.5|10701|10699|10686.5|10684.5|97
1656657000000|2022-07-01 06:30:00|10699|10697|10696.5|10694.5|10700.5|10698.5|10695|10693|29
1656657300000|2022-07-01 06:35:00|10696|10694|10699|10697|10701|10699|10694|10692|25
1656657600000|2022-07-01 06:40:00|10698|10696|10682|10680|10698|10696|10681.5|10679.5|62
1656657900000|2022-07-01 06:45:00|10681|10679|10691|10689|10694|10692|10681|10679|22
1656658200000|2022-07-01 06:50:00|10691.5|10689.5|10698|10696|10700.5|10698.5|10691|10689|37
1656658500000|2022-07-01 06:55:00|10697.5|10695.5|10695|10693|10708|10706|10691|10689|186
1656658800000|2022-07-01 07:00:00|10694.5|10692.5|10652|10650|10694.5|10692.5|10631.5|10629.5|1293
1656659100000|2022-07-01 07:05:00|10653|10651|10667|10665|10676|10674|10653|10651|629
1656659400000|2022-07-01 07:10:00|10666|10664|10655.5|10653.5|10667.5|10665.5|10640.5|10638.5|552
1656659700000|2022-07-01 07:15:00|10655|10653|10643|10641|10657.5|10655.5|10630.5|10628.5|491
1656660000000|2022-07-01 07:20:00|10643.5|10641.5|10667.5|10665.5|10668.5|10666.5|10638|10636|414
1656660300000|2022-07-01 07:25:00|10667|10665|10665|10663|10673.5|10671.5|10657|10655|393
1656660600000|2022-07-01 07:30:00|10666|10664|10684|10682|10691|10689|10665|10663|526
1656660900000|2022-07-01 07:35:00|10684.5|10682.5|10675|10673|10687.5|10685.5|10674.5|10672.5|424
1656661200000|2022-07-01 07:40:00|10674.4|10672.4|10673.9|10671.9|10679.9|10677.9|10669.9|10667.9|259
1656661500000|2022-07-01 07:45:00|10673.4|10671.4|10667.4|10665.4|10678.4|10676.4|10661.4|10659.4|326
1656661800000|2022-07-01 07:50:00|10668.4|10666.4|10666.4|10664.4|10676.4|10674.4|10660.4|10658.4|154
1656662100000|2022-07-01 07:55:00|10666.9|10664.9|10651.9|10649.9|10667.9|10665.9|10646.4|10644.4|224
1656662400000|2022-07-01 08:00:00|10651.4|10649.4|10639.9|10637.9|10663.4|10661.4|10639.4|10637.4|255
1656662700000|2022-07-01 08:05:00|10639.4|10637.4|10655.4|10653.4|10656.9|10654.9|10632.9|10630.9|271
1656663000000|2022-07-01 08:10:00|10655.9|10653.9|10676.4|10674.4|10680.4|10678.4|10653.4|10651.4|185
1656663300000|2022-07-01 08:15:00|10676.9|10674.9|10687.4|10685.4|10689.9|10687.9|10674.9|10672.9|400
1656663600000|2022-07-01 08:20:00|10687.9|10685.9|10713.4|10711.4|10714.9|10712.9|10685.4|10683.4|599
1656663900000|2022-07-01 08:25:00|10712.9|10710.9|10707.4|10705.4|10713.4|10711.4|10703.4|10701.4|191
1656664200000|2022-07-01 08:30:00|10706.9|10704.9|10692.4|10690.4|10708.9|10706.9|10687.9|10685.9|161
1656664500000|2022-07-01 08:35:00|10692.9|10690.9|10698.4|10696.4|10701.9|10699.9|10687.4|10685.4|204
1656664800000|2022-07-01 08:40:00|10697.9|10695.9|10689.9|10687.9|10698.4|10696.4|10689.4|10687.4|108
1656665100000|2022-07-01 08:45:00|10689.4|10687.4|10693.4|10691.4|10694.4|10692.4|10680.4|10678.4|107
1656665400000|2022-07-01 08:50:00|10693.9|10691.9|10685.9|10683.9|10695.9|10693.9|10683.9|10681.9|116
1656665700000|2022-07-01 08:55:00|10685.4|10683.4|10689.4|10687.4|10693.9|10691.9|10684.9|10682.9|110
1656666000000|2022-07-01 09:00:00|10689.9|10687.9|10688.4|10686.4|10691.9|10689.9|10679.9|10677.9|159
1656666300000|2022-07-01 09:05:00|10687.9|10685.9|10700.4|10698.4|10701.9|10699.9|10686.9|10684.9|156
1656666600000|2022-07-01 09:10:00|10700.9|10698.9|10688.4|10686.4|10702.4|10700.4|10685.9|10683.9|247
1656666900000|2022-07-01 09:15:00|10688.9|10686.9|10695.9|10693.9|10695.9|10693.9|10688.4|10686.4|79
1656667200000|2022-07-01 09:20:00|10696.4|10694.4|10702.4|10700.4|10707.4|10705.4|10688.9|10686.9|172
1656667500000|2022-07-01 09:25:00|10702.9|10700.9|10698.4|10696.4|10704.9|10702.9|10695.9|10693.9|92
1656667800000|2022-07-01 09:30:00|10697.9|10695.9|10694.4|10692.4|10705.4|10703.4|10693.4|10691.4|96
1656668100000|2022-07-01 09:35:00|10694.9|10692.9|10693.4|10691.4|10700.9|10698.9|10693.4|10691.4|96
1656668400000|2022-07-01 09:40:00|10693.9|10691.9|10694.4|10692.4|10697.4|10695.4|10690.4|10688.4|108
1656668700000|2022-07-01 09:45:00|10694.9|10692.9|10708.9|10706.9|10709.9|10707.9|10691.4|10689.4|104
1656669000000|2022-07-01 09:50:00|10708.4|10706.4|10716.9|10714.9|10718.9|10716.9|10707.9|10705.9|115
1656669300000|2022-07-01 09:55:00|10717.4|10715.4|10718.4|10716.4|10720.4|10718.4|10713.4|10711.4|113
1656669600000|2022-07-01 10:00:00|10718.9|10716.9|10715.9|10713.9|10721.4|10719.4|10712.9|10710.9|100
1656669900000|2022-07-01 10:05:00|10715.4|10713.4|10706.4|10704.4|10721.4|10719.4|10704.9|10702.9|144
1656670200000|2022-07-01 10:10:00|10706.9|10704.9|10709.9|10707.9|10710.4|10708.4|10701.4|10699.4|90
1656670500000|2022-07-01 10:15:00|10710.9|10708.9|10719.9|10717.9|10722.9|10720.9|10710.9|10708.9|82
1656670800000|2022-07-01 10:20:00|10720.4|10718.4|10722.9|10720.9|10725.4|10723.4|10718.4|10716.4|142
1656671100000|2022-07-01 10:25:00|10723.4|10721.4|10717.4|10715.4|10725.4|10723.4|10716.9|10714.9|116
1656671400000|2022-07-01 10:30:00|10717.9|10715.9|10717.4|10715.4|10723.4|10721.4|10714.4|10712.4|109
1656671700000|2022-07-01 10:35:00|10716.9|10714.9|10713.4|10711.4|10718.9|10716.9|10713.4|10711.4|78
1656672000000|2022-07-01 10:40:00|10712.9|10710.9|10709.9|10707.9|10713.9|10711.9|10706.9|10704.9|89
1656672300000|2022-07-01 10:45:00|10710.4|10708.4|10711.9|10709.9|10713.9|10711.9|10707.9|10705.9|165
1656672600000|2022-07-01 10:50:00|10711.4|10709.4|10709.4|10707.4|10717.9|10715.9|10708.9|10706.9|128
1656672900000|2022-07-01 10:55:00|10709.9|10707.9|10713.4|10711.4|10714.9|10712.9|10704.4|10702.4|137
1656673200000|2022-07-01 11:00:00|10713.9|10711.9|10703.4|10701.4|10715.4|10713.4|10697.4|10695.4|345
1656673500000|2022-07-01 11:05:00|10702.9|10700.9|10696.4|10694.4|10703.9|10701.9|10693.9|10691.9|102
1656673800000|2022-07-01 11:10:00|10696.9|10694.9|10694.4|10692.4|10700.9|10698.9|10691.4|10689.4|156
1656674100000|2022-07-01 11:15:00|10693.9|10691.9|10693.9|10691.9|10697.9|10695.9|10685.9|10683.9|194
1656674400000|2022-07-01 11:20:00|10693.4|10691.4|10691.4|10689.4|10694.9|10692.9|10689.4|10687.4|78
1656674700000|2022-07-01 11:25:00|10690.9|10688.9|10690.4|10688.4|10693.4|10691.4|10686.9|10684.9|63
1656675000000|2022-07-01 11:30:00|10690.9|10688.9|10689.4|10687.4|10694.4|10692.4|10687.9|10685.9|123
1656675300000|2022-07-01 11:35:00|10688.9|10686.9|10688.9|10686.9|10693.4|10691.4|10685.4|10683.4|111
1656675600000|2022-07-01 11:40:00|10689.2|10687.2|10686.2|10684.2|10691.2|10689.2|10684.7|10682.7|143
1656675900000|2022-07-01 11:45:00|10686.7|10684.7|10679.7|10677.7|10691.2|10689.2|10678.7|10676.7|114
1656676200000|2022-07-01 11:50:00|10679.2|10677.2|10674.7|10672.7|10683.2|10681.2|10674.7|10672.7|91
1656676500000|2022-07-01 11:55:00|10674.2|10672.2|10672.2|10670.2|10675.2|10673.2|10667.7|10665.7|98
1656676800000|2022-07-01 12:00:00|10671.7|10669.7|10680.2|10678.2|10680.2|10678.2|10669.2|10667.2|158
1656677100000|2022-07-01 12:05:00|10679.7|10677.7|10688.7|10686.7|10690.2|10688.2|10677.7|10675.7|108
1656677400000|2022-07-01 12:10:00|10689.2|10687.2|10698.2|10696.2|10699.7|10697.7|10682.7|10680.7|93
1656677700000|2022-07-01 12:15:00|10697.7|10695.7|10696.7|10694.7|10698.2|10696.2|10692.2|10690.2|313
1656678000000|2022-07-01 12:20:00|10696.2|10694.2|10703.2|10701.2|10705.2|10703.2|10695.2|10693.2|282
1656678300000|2022-07-01 12:25:00|10703.7|10701.7|10705.2|10703.2|10708.7|10706.7|10698.2|10696.2|85
1656678600000|2022-07-01 12:30:00|10704.7|10702.7|10723.7|10721.7|10724.2|10722.2|10700.7|10698.7|133
1656678900000|2022-07-01 12:35:00|10724.2|10722.2|10727.2|10725.2|10727.2|10725.2|10719.2|10717.2|132
1656679200000|2022-07-01 12:40:00|10727.7|10725.7|10731.2|10729.2|10733.2|10731.2|10723.7|10721.7|104
1656679500000|2022-07-01 12:45:00|10730.7|10728.7|10734.7|10732.7|10735.7|10733.7|10725.2|10723.2|122
1656679800000|2022-07-01 12:50:00|10735.2|10733.2|10746.2|10744.2|10750.7|10748.7|10731.7|10729.7|141
1656680100000|2022-07-01 12:55:00|10745.7|10743.7|10742.2|10740.2|10746.7|10744.7|10733.2|10731.2|218
1656680400000|2022-07-01 13:00:00|10742.7|10740.7|10741.2|10739.2|10749.2|10747.2|10739.2|10737.2|197
1656680700000|2022-07-01 13:05:00|10741.7|10739.7|10729.7|10727.7|10743.7|10741.7|10728.2|10726.2|114
1656681000000|2022-07-01 13:10:00|10729.2|10727.2|10732.2|10730.2|10736.2|10734.2|10728.2|10726.2|140
1656681300000|2022-07-01 13:15:00|10732.7|10730.7|10741.7|10739.7|10743.7|10741.7|10732.7|10730.7|82
1656681600000|2022-07-01 13:20:00|10742.2|10740.2|10737.2|10735.2|10743.7|10741.7|10736.2|10734.2|107
1656681900000|2022-07-01 13:25:00|10736.7|10734.7|10741.2|10739.2|10741.7|10739.7|10735.7|10733.7|142
1656682200000|2022-07-01 13:30:00|10741.7|10739.7|10746.7|10744.7|10762.2|10760.2|10741.2|10739.2|535
1656682500000|2022-07-01 13:35:00|10746.2|10744.2|10755.2|10753.2|10758.2|10756.2|10739.2|10737.2|308
1656682800000|2022-07-01 13:40:00|10754.7|10752.7|10763.7|10761.7|10774.2|10772.2|10752.2|10750.2|323
1656683100000|2022-07-01 13:45:00|10764.2|10762.2|10783.7|10781.7|10792.2|10790.2|10761.7|10759.7|444
1656683400000|2022-07-01 13:50:00|10783.2|10781.2|10799.2|10797.2|10801.2|10799.2|10783.2|10781.2|295
1656683700000|2022-07-01 13:55:00|10798.7|10796.7|10809.2|10807.2|10815.2|10813.2|10796.7|10794.7|537
1656684000000|2022-07-01 14:00:00|10809.7|10807.7|10780.2|10778.2|10818.7|10816.7|10773.2|10771.2|632
1656684300000|2022-07-01 14:05:00|10779.7|10777.7|10784.7|10782.7|10786.7|10784.7|10768.2|10766.2|313
1656684600000|2022-07-01 14:10:00|10783.5|10781.5|10760|10758|10787|10785|10755.5|10753.5|412
1656684900000|2022-07-01 14:15:00|10759.5|10757.5|10765|10763|10773.5|10771.5|10755.5|10753.5|282
1656685200000|2022-07-01 14:20:00|10764.5|10762.5|10758|10756|10765.5|10763.5|10752.5|10750.5|236
1656685500000|2022-07-01 14:25:00|10758.5|10756.5|10762|10760|10765.5|10763.5|10748.5|10746.5|349
1656685800000|2022-07-01 14:30:00|10761.5|10759.5|10764|10762|10765.5|10763.5|10751.5|10749.5|312
1656686100000|2022-07-01 14:35:00|10763.5|10761.5|10750.5|10748.5|10766.5|10764.5|10746.5|10744.5|421
1656686400000|2022-07-01 14:40:00|10751|10749|10755.5|10753.5|10758.5|10756.5|10746|10744|205
1656686700000|2022-07-01 14:45:00|10755|10753|10747.5|10745.5|10760|10758|10746.5|10744.5|355
1656687000000|2022-07-01 14:50:00|10747|10745|10742|10740|10747.5|10745.5|10734|10732|464
1656687300000|2022-07-01 14:55:00|10741.5|10739.5|10745.5|10743.5|10755.5|10753.5|10738.5|10736.5|595
1656687600000|2022-07-01 15:00:00|10745|10743|10741|10739|10749.5|10747.5|10735|10733|547
1656687900000|2022-07-01 15:05:00|10740.5|10738.5|10754.5|10752.5|10756|10754|10735.5|10733.5|629
1656688200000|2022-07-01 15:10:00|10754|10752|10747.5|10745.5|10755.5|10753.5|10745.5|10743.5|490
1656688500000|2022-07-01 15:15:00|10748|10746|10758|10756|10760.5|10758.5|10745.5|10743.5|963
1656688800000|2022-07-01 15:20:00|10757.5|10755.5|10751.5|10749.5|10766|10764|10748.5|10746.5|629
1656689100000|2022-07-01 15:25:00|10751|10749|10764|10762|10764|10762|10748|10746|1831
1656689400000|2022-07-01 15:30:00|10765.5|10763.5|10775|10773|10778.5|10776.5|10763.5|10761.5|1035
1656689700000|2022-07-01 15:35:00|10775.5|10773.5|10775.5|10773.5|10782.5|10780.5|10772|10770|280
1656690000000|2022-07-01 15:40:00|10776|10774|10775.5|10773.5|10783.5|10781.5|10774|10772|118
1656690300000|2022-07-01 15:45:00|10776|10774|10780.5|10778.5|10783.5|10781.5|10775|10773|49
1656690600000|2022-07-01 15:50:00|10779.5|10777.5|10754.5|10752.5|10780.5|10778.5|10753.5|10751.5|138
1656690900000|2022-07-01 15:55:00|10754|10752|10758|10756|10761.5|10759.5|10751.5|10749.5|46
1656691200000|2022-07-01 16:00:00|10758.5|10756.5|10763|10761|10763|10761|10752|10750|73
1656691500000|2022-07-01 16:05:00|10763.5|10761.5|10771|10769|10773.5|10771.5|10758.5|10756.5|11
1656691800000|2022-07-01 16:10:00|10771.5|10769.5|10775.5|10773.5|10777.5|10775.5|10767|10765|51
1656692100000|2022-07-01 16:15:00|10775|10773|10781.5|10779.5|10783.5|10781.5|10773.5|10771.5|227
1656692400000|2022-07-01 16:20:00|10781|10779|10797|10795|10798.5|10796.5|10779|10777|72
1656692700000|2022-07-01 16:25:00|10797.5|10795.5|10791.5|10789.5|10798|10796|10788|10786|21
1656693000000|2022-07-01 16:30:00|10792|10790|10786|10784|10798|10796|10784.5|10782.5|26
1656693300000|2022-07-01 16:35:00|10786.5|10784.5|10778|10776|10787.5|10785.5|10777.5|10775.5|18
1656693600000|2022-07-01 16:40:00|10777.5|10775.5|10775|10773|10779|10777|10773|10771|47
1656693900000|2022-07-01 16:45:00|10774.5|10772.5|10775.5|10773.5|10776|10774|10772|10770|50
1656694200000|2022-07-01 16:50:00|10775|10773|10778.5|10776.5|10780|10778|10774.5|10772.5|27
1656694500000|2022-07-01 16:55:00|10778|10776|10767.5|10765.5|10780.5|10778.5|10767.5|10765.5|33
1656694800000|2022-07-01 17:00:00|10767|10765|10771|10769|10775|10773|10767|10765|1
1656695100000|2022-07-01 17:05:00|10770.5|10768.5|10777.5|10775.5|10777.5|10775.5|10770.5|10768.5|14
1656695400000|2022-07-01 17:10:00|10777|10775|10785.5|10783.5|10785.5|10783.5|10775.5|10773.5|23
1656695700000|2022-07-01 17:15:00|10785|10783|10785|10783|10789.5|10787.5|10777|10775|22
1656696000000|2022-07-01 17:20:00|10784.5|10782.5|10787.5|10785.5|10789|10787|10783.5|10781.5|6
1656696300000|2022-07-01 17:25:00|10789.5|10787.5|10790.5|10788.5|10792.5|10790.5|10784.5|10782.5|18
1656696600000|2022-07-01 17:30:00|10790|10788|10796.5|10794.5|10798.5|10796.5|10790|10788|18
1656696900000|2022-07-01 17:35:00|10797|10795|10799|10797|10804|10802|10792|10790|15
1656697200000|2022-07-01 17:40:00|10799.5|10797.5|10803|10801|10806|10804|10799|10797|14
1656697500000|2022-07-01 17:45:00|10803.5|10801.5|10812|10810|10812|10810|10802|10800|12
1656697800000|2022-07-01 17:50:00|10811.5|10809.5|10808.5|10806.5|10812.5|10810.5|10808|10806|21
1656698100000|2022-07-01 17:55:00|10809|10807|10811|10809|10812|10810|10807|10805|6
1656698400000|2022-07-01 18:00:00|10810.5|10808.5|10805|10803|10813.5|10811.5|10804|10802|34
1656698700000|2022-07-01 18:05:00|10805.5|10803.5|10805|10803|10809|10807|10800.5|10798.5|21
1656699000000|2022-07-01 18:10:00|10804.5|10802.5|10808.5|10806.5|10808.5|10806.5|10798.5|10796.5|8
1656699300000|2022-07-01 18:15:00|10809|10807|10816.5|10814.5|10816.5|10814.5|10807.5|10805.5|15
1656699600000|2022-07-01 18:20:00|10818|10816|10826|10824|10826.5|10824.5|10813.5|10811.5|29
1656699900000|2022-07-01 18:25:00|10826.5|10824.5|10825|10823|10829|10827|10823.5|10821.5|38
1656700200000|2022-07-01 18:30:00|10825.5|10823.5|10831|10829|10831.5|10829.5|10825|10823|29
1656700500000|2022-07-01 18:35:00|10830|10828|10828|10826|10832|10830|10815.5|10813.5|60
1656700800000|2022-07-01 18:40:00|10827.5|10825.5|10824|10822|10827.5|10825.5|10822.5|10820.5|2
1656701100000|2022-07-01 18:45:00|10823.5|10821.5|10830.5|10828.5|10832|10830|10823|10821|20
1656701400000|2022-07-01 18:50:00|10831|10829|10820.5|10818.5|10832|10830|10819|10817|8
1656701700000|2022-07-01 18:55:00|10821|10819|10828.5|10826.5|10829.5|10827.5|10817.5|10815.5|11
1656702000000|2022-07-01 19:00:00|10829|10827|10819|10817|10830|10828|10817|10815|14
1656702300000|2022-07-01 19:05:00|10819.5|10817.5|10831|10829|10832|10830|10819|10817|17
1656702600000|2022-07-01 19:10:00|10831.5|10829.5|10839|10837|10840|10838|10829|10827|48
1656702900000|2022-07-01 19:15:00|10839.5|10837.5|10834|10832|10839.5|10837.5|10832.5|10830.5|9
1656703200000|2022-07-01 19:20:00|10833.5|10831.5|10834.5|10832.5|10835|10833|10825|10823|20
1656703500000|2022-07-01 19:25:00|10834|10832|10837.5|10835.5|10839|10837|10832.5|10830.5|42
1656703800000|2022-07-01 19:30:00|10838|10836|10845.5|10843.5|10848|10846|10837|10835|45
1656704100000|2022-07-01 19:35:00|10846|10844|10850.5|10848.5|10852|10850|10845.5|10843.5|11
1656704400000|2022-07-01 19:40:00|10850|10848|10849.5|10847.5|10854|10852|10848|10846|26
1656704700000|2022-07-01 19:45:00|10849|10847|10846.5|10844.5|10855|10853|10843|10841|86
1656705000000|2022-07-01 19:50:00|10848.5|10846.5|10841.5|10839.5|10850|10848|10837|10835|65
1656705300000|2022-07-01 19:55:00|10840.5|10838.5|10854.8|10848.8|10856.5|10854.5|10840|10838|67
1656705600000|2022-07-01 20:00:00|10854.9|10848.9|10850.1|10844.1|10856.2|10850.2|10848.4|10842.4|0
1656705900000|2022-07-01 20:05:00|10850.5|10844.5|10850.5|10844.5|10850.5|10844.5|10848.9|10842.9|0
1656706200000|2022-07-01 20:10:00|10850.4|10844.4|10848.9|10842.9|10850.4|10844.4|10848.4|10842.4|0
1656706500000|2022-07-01 20:15:00|10849|10843|10849.9|10843.9|10850.5|10844.5|10849|10843|0
1656706800000|2022-07-01 20:20:00|10849.6|10843.6|10849.2|10843.2|10849.6|10843.6|10848.2|10842.2|0
1656707100000|2022-07-01 20:25:00|10848.8|10842.8|10850.2|10844.2|10850.6|10844.6|10848.7|10842.7|0
1656707400000|2022-07-01 20:30:00|10850.6|10844.6|10849.8|10843.8|10852.1|10846.1|10849.4|10843.4|0
1656707700000|2022-07-01 20:35:00|10849.4|10843.4|10849|10843|10849.4|10843.4|10848.1|10842.1|0
1656708000000|2022-07-01 20:40:00|10848.7|10842.7|10849.8|10843.8|10849.8|10843.8|10848.1|10842.1|0
1656708300000|2022-07-01 20:45:00|10849.4|10843.4|10849.8|10843.8|10849.8|10843.8|10848.7|10842.7|0
1656708600000|2022-07-01 20:50:00|10850.2|10844.2|10850.6|10844.6|10851.5|10845.5|10849.4|10843.4|0
1656708900000|2022-07-01 20:55:00|10850.5|10844.5|10849.6|10843.6|10851.9|10845.9|10848.7|10842.7|0
1656885600000|2022-07-03 22:00:00|10848.7|10842.7|10844.4|10838.4|10849.8|10843.8|10843.8|10837.8|0
1656885900000|2022-07-03 22:05:00|10844.5|10838.5|10846|10840|10846|10840|10843|10837|0
1656886200000|2022-07-03 22:10:00|10846.1|10840.1|10845.1|10839.1|10847.9|10841.9|10844.9|10838.9|0
1656886500000|2022-07-03 22:15:00|10844.9|10838.9|10842.8|10836.8|10845.4|10839.4|10842.4|10836.4|0
1656886800000|2022-07-03 22:20:00|10843.2|10837.2|10845.3|10839.3|10845.3|10839.3|10842.8|10836.8|0
1656887100000|2022-07-03 22:25:00|10845.2|10839.2|10843.8|10837.8|10845.3|10839.3|10843.2|10837.2|0
1656887400000|2022-07-03 22:30:00|10844.1|10838.1|10843.8|10837.8|10845.3|10839.3|10843|10837|0
1656887700000|2022-07-03 22:35:00|10844.1|10838.1|10841.7|10835.7|10844.1|10838.1|10841.3|10835.3|0
1656888000000|2022-07-03 22:40:00|10841.3|10835.3|10838|10832|10841.3|10835.3|10837.6|10831.6|0
1656888300000|2022-07-03 22:45:00|10838.4|10832.4|10841.3|10835.3|10841.7|10835.7|10838.2|10832.2|0
1656888600000|2022-07-03 22:50:00|10840.6|10834.6|10841.1|10835.1|10841.7|10835.7|10840.4|10834.4|0
1656888900000|2022-07-03 22:55:00|10841.3|10835.3|10844.5|10838.5|10844.9|10838.9|10841.1|10835.1|0
1656889200000|2022-07-03 23:00:00|10844.3|10838.3|10848.3|10842.3|10848.7|10842.7|10844.1|10838.1|0
1656889500000|2022-07-03 23:05:00|10848.5|10842.5|10847.1|10841.1|10848.5|10842.5|10846|10840|0
1656889800000|2022-07-03 23:10:00|10847|10841|10846.4|10840.4|10848.1|10842.1|10846|10840|0
1656890100000|2022-07-03 23:15:00|10846.6|10840.6|10845.6|10839.6|10847.5|10841.5|10844.7|10838.7|0
1656890400000|2022-07-03 23:20:00|10845.3|10839.3|10845.3|10839.3|10845.8|10839.8|10844.1|10838.1|0
1656890700000|2022-07-03 23:25:00|10845.6|10839.6|10842.4|10836.4|10846.4|10840.4|10841.7|10835.7|0
1656891000000|2022-07-03 23:30:00|10842.3|10836.3|10831.3|10825.3|10842.3|10836.3|10830.8|10824.8|0
1656891300000|2022-07-03 23:35:00|10831.7|10825.7|10836.3|10830.3|10836.7|10830.7|10831.1|10825.1|0
1656891600000|2022-07-03 23:40:00|10836.5|10830.5|10831.8|10825.8|10837.4|10831.4|10831.8|10825.8|0
1656891900000|2022-07-03 23:45:00|10831.6|10825.6|10828.6|10822.6|10831.6|10825.6|10825.6|10819.6|0
1656892200000|2022-07-03 23:50:00|10828.3|10822.3|10826.8|10820.8|10830.2|10824.2|10826.4|10820.4|0
1656892500000|2022-07-03 23:55:00|10826.6|10820.6|10828.1|10822.1|10830.5|10824.5|10824.5|10818.5|0
1656892800000|2022-07-04 00:00:00|10827.9|10821.9|10822.8|10816.8|10831.7|10825.7|10822.8|10816.8|0
1656893100000|2022-07-04 00:05:00|10823|10817|10829.3|10823.3|10829.9|10823.9|10820.5|10814.5|0
1656893400000|2022-07-04 00:10:00|10829.1|10823.1|10830.5|10824.5|10834.9|10828.9|10829|10823|0
1656893700000|2022-07-04 00:15:00|10830.2|10824.2|10840.7|10834.7|10842.6|10836.6|10830.2|10824.2|0
1656894000000|2022-07-04 00:20:00|10842.5|10836.5|10840.6|10834.6|10844.3|10838.3|10840.6|10834.6|0
1656894300000|2022-07-04 00:25:00|10840.5|10834.5|10844.2|10838.2|10844.3|10838.3|10833.1|10827.1|0
1656894600000|2022-07-04 00:30:00|10846.1|10840.1|10842.4|10836.4|10849.8|10843.8|10840.5|10834.5|0
1656894900000|2022-07-04 00:35:00|10844.2|10838.2|10844.2|10838.2|10846.1|10840.1|10840.5|10834.5|0
1656895200000|2022-07-04 00:40:00|10845.1|10839.1|10840.5|10834.5|10846|10840|10840.4|10834.4|0
1656895500000|2022-07-04 00:45:00|10840.4|10834.4|10829.4|10823.4|10840.5|10834.5|10829.3|10823.3|0
1656895800000|2022-07-04 00:50:00|10827.6|10821.6|10823.7|10817.7|10829.4|10823.4|10823.7|10817.7|0
1656896100000|2022-07-04 00:55:00|10821.9|10815.9|10827.4|10821.4|10830.2|10824.2|10821.9|10815.9|0
1656896400000|2022-07-04 01:00:00|10826.5|10820.5|10831.1|10825.1|10833|10827|10823.7|10817.7|0
1656896700000|2022-07-04 01:05:00|10830.2|10824.2|10825.6|10819.6|10833|10827|10825.6|10819.6|0
1656897000000|2022-07-04 01:10:00|10823.8|10817.8|10824.7|10818.7|10827.5|10821.5|10822.9|10816.9|0
1656897300000|2022-07-04 01:15:00|10823.8|10817.8|10816.4|10810.4|10825.6|10819.6|10812.7|10806.7|0
1656897600000|2022-07-04 01:20:00|10814.6|10808.6|10803.6|10797.6|10814.6|10808.6|10803.4|10797.4|0
1656897900000|2022-07-04 01:25:00|10804.5|10798.5|10805.4|10799.4|10805.5|10799.5|10799.9|10793.9|0
1656898200000|2022-07-04 01:30:00|10806.3|10800.3|10796.2|10790.2|10807.3|10801.3|10795.2|10789.2|0
1656898500000|2022-07-04 01:35:00|10796.1|10790.1|10802|10796|10803.9|10797.9|10794.3|10788.3|0
1656898800000|2022-07-04 01:40:00|10802.1|10796.1|10816.9|10810.9|10816.9|10810.9|10802|10796|0
1656899100000|2022-07-04 01:45:00|10815.9|10809.9|10822.5|10816.5|10823.4|10817.4|10813.1|10807.1|0
1656899400000|2022-07-04 01:50:00|10823.4|10817.4|10818.7|10812.7|10824.3|10818.3|10818.7|10812.7|0
1656899700000|2022-07-04 01:55:00|10817.8|10811.8|10824.3|10818.3|10824.3|10818.3|10816.9|10810.9|0
1656900000000|2022-07-04 02:00:00|10824.2|10818.2|10822.4|10816.4|10826.1|10820.1|10820.5|10814.5|0
1656900300000|2022-07-04 02:05:00|10822.3|10816.3|10829.9|10823.9|10829.9|10823.9|10820.5|10814.5|0
1656900600000|2022-07-04 02:10:00|10830|10824|10828|10822|10833.6|10827.6|10826.1|10820.1|0
1656900900000|2022-07-04 02:15:00|10827.1|10821.1|10818.7|10812.7|10828|10822|10818.7|10812.7|0
1656901200000|2022-07-04 02:20:00|10819.6|10813.6|10817.7|10811.7|10820.6|10814.6|10816.8|10810.8|0
1656901500000|2022-07-04 02:25:00|10816.8|10810.8|10816.8|10810.8|10818.7|10812.7|10814.9|10808.9|0
1656901800000|2022-07-04 02:30:00|10818.7|10812.7|10813.1|10807.1|10820.6|10814.6|10813.1|10807.1|0
1656902100000|2022-07-04 02:35:00|10814|10808|10814.1|10808.1|10816.8|10810.8|10813.1|10807.1|0
1656902400000|2022-07-04 02:40:00|10815|10809|10808.8|10802.8|10818.1|10812.1|10808.8|10802.8|0
1656902700000|2022-07-04 02:45:00|10806.5|10800.5|10810.2|10804.2|10810.2|10804.2|10806.4|10800.4|0
1656903000000|2022-07-04 02:50:00|10811.1|10805.1|10812|10806|10813.9|10807.9|10810.2|10804.2|0
1656903300000|2022-07-04 02:55:00|10812.1|10806.1|10815.6|10809.6|10817.5|10811.5|10812|10806|0
1656903600000|2022-07-04 03:00:00|10817|10811|10821.7|10815.7|10821.7|10815.7|10816.1|10810.1|0
1656903900000|2022-07-04 03:05:00|10820.8|10814.8|10821.6|10815.6|10821.7|10815.7|10817.9|10811.9|0
1656904200000|2022-07-04 03:10:00|10821.7|10815.7|10821.7|10815.7|10823.6|10817.6|10819.8|10813.8|0
1656904500000|2022-07-04 03:15:00|10822.6|10816.6|10823.5|10817.5|10825.4|10819.4|10819.8|10813.8|0
1656904800000|2022-07-04 03:20:00|10823.6|10817.6|10818.9|10812.9|10823.6|10817.6|10818|10812|0
1656905100000|2022-07-04 03:25:00|10819.8|10813.8|10819.8|10813.8|10821.7|10815.7|10817|10811|0
1656905400000|2022-07-04 03:30:00|10818|10812|10818|10812|10819.8|10813.8|10816.1|10810.1|0
1656905700000|2022-07-04 03:35:00|10817.1|10811.1|10821.7|10815.7|10823.6|10817.6|10817.1|10811.1|0
1656906000000|2022-07-04 03:40:00|10819.9|10813.9|10821.7|10815.7|10823.6|10817.6|10819.9|10813.9|0
1656906300000|2022-07-04 03:45:00|10820.8|10814.8|10821.7|10815.7|10825.5|10819.5|10820.8|10814.8|0
1656906600000|2022-07-04 03:50:00|10821.8|10815.8|10821.8|10815.8|10823.6|10817.6|10819.9|10813.9|0
1656906900000|2022-07-04 03:55:00|10821.7|10815.7|10819.9|10813.9|10821.8|10815.8|10818.1|10812.1|0
1656907200000|2022-07-04 04:00:00|10819.4|10813.4|10815.7|10809.7|10821.3|10815.3|10815.7|10809.7|0
1656907500000|2022-07-04 04:05:00|10815.6|10809.6|10817.5|10811.5|10819.4|10813.4|10815.6|10809.6|0
1656907800000|2022-07-04 04:10:00|10817.4|10811.4|10817.4|10811.4|10817.5|10811.5|10816.5|10810.5|0
1656908100000|2022-07-04 04:15:00|10816.1|10810.1|10817|10811|10817.9|10811.9|10816.1|10810.1|0
1656908400000|2022-07-04 04:20:00|10816.1|10810.1|10816.1|10810.1|10817|10811|10812.3|10806.3|0
1656908700000|2022-07-04 04:25:00|10817.9|10811.9|10816.1|10810.1|10817.9|10811.9|10816.1|10810.1|0
1656909000000|2022-07-04 04:30:00|10816|10810|10810.5|10804.5|10817|10811|10810.5|10804.5|0
1656909300000|2022-07-04 04:35:00|10811.5|10805.5|10808.7|10802.7|10811.5|10805.5|10808.7|10802.7|0
1656909600000|2022-07-04 04:40:00|10808.8|10802.8|10810.6|10804.6|10810.6|10804.6|10808.7|10802.7|0
1656909900000|2022-07-04 04:45:00|10809.7|10803.7|10807.4|10801.4|10809.7|10803.7|10807.3|10801.3|0
1656910200000|2022-07-04 04:50:00|10809.2|10803.2|10810.5|10804.5|10811.1|10805.1|10809.2|10803.2|0
1656910500000|2022-07-04 04:55:00|10810.4|10804.4|10812.3|10806.3|10812.3|10806.3|10810.4|10804.4|0
1656910800000|2022-07-04 05:00:00|10810.4|10804.4|10816|10810|10819.7|10813.7|10810.4|10804.4|0
1656911100000|2022-07-04 05:05:00|10815.9|10809.9|10812.2|10806.2|10817.9|10811.9|10812.2|10806.2|0
1656911400000|2022-07-04 05:10:00|10812.3|10806.3|10813.7|10807.7|10815.6|10809.6|10811.8|10805.8|0
1656911700000|2022-07-04 05:15:00|10815.5|10809.5|10814.6|10808.6|10815.5|10809.5|10811.8|10805.8|0
1656912000000|2022-07-04 05:20:00|10815.5|10809.5|10815.6|10809.6|10817.5|10811.5|10813.8|10807.8|0
1656912300000|2022-07-04 05:25:00|10814.7|10808.7|10815.6|10809.6|10815.6|10809.6|10813.7|10807.7|0
1656912600000|2022-07-04 05:30:00|10815.7|10809.7|10819.4|10813.4|10819.4|10813.4|10815.6|10809.6|0
1656912900000|2022-07-04 05:35:00|10819.3|10813.3|10819.6|10813.6|10823.4|10817.4|10819.3|10813.3|0
1656913200000|2022-07-04 05:40:00|10821.5|10815.5|10821.4|10815.4|10821.5|10815.5|10819.6|10813.6|0
1656913500000|2022-07-04 05:45:00|10820.5|10814.5|10823.3|10817.3|10825.1|10819.1|10819.6|10813.6|0
1656913800000|2022-07-04 05:50:00|10822.4|10816.4|10823.4|10817.4|10823.4|10817.4|10821.5|10815.5|0
1656914100000|2022-07-04 05:55:00|10825.3|10819.3|10828.9|10822.9|10830.7|10824.7|10823.4|10817.4|0
1656914400000|2022-07-04 06:00:00|10824|10822|10826|10824|10833.5|10831.5|10819|10817|44
1656914700000|2022-07-04 06:05:00|10826.5|10824.5|10829|10827|10831.5|10829.5|10820.5|10818.5|34
1656915000000|2022-07-04 06:10:00|10828|10826|10829.5|10827.5|10837|10835|10826.5|10824.5|35
1656915300000|2022-07-04 06:15:00|10830|10828|10842|10840|10844|10842|10829.5|10827.5|37
1656915600000|2022-07-04 06:20:00|10843|10841|10839.5|10837.5|10846|10844|10838.5|10836.5|24
1656915900000|2022-07-04 06:25:00|10840.5|10838.5|10844.5|10842.5|10846.5|10844.5|10840|10838|26
1656916200000|2022-07-04 06:30:00|10840.5|10838.5|10829|10827|10840.5|10838.5|10827|10825|172
1656916500000|2022-07-04 06:35:00|10829.5|10827.5|10827.5|10825.5|10833|10831|10826.5|10824.5|28
1656916800000|2022-07-04 06:40:00|10825.5|10823.5|10826.5|10824.5|10826.5|10824.5|10816|10814|59
1656917100000|2022-07-04 06:45:00|10827.5|10825.5|10823|10821|10829|10827|10823|10821|22
1656917400000|2022-07-04 06:50:00|10822.5|10820.5|10818.5|10816.5|10825.5|10823.5|10814|10812|41
1656917700000|2022-07-04 06:55:00|10818|10816|10822|10820|10822.5|10820.5|10808.5|10806.5|97
1656918000000|2022-07-04 07:00:00|10821|10819|10834.5|10832.5|10847.5|10845.5|10812|10810|828
1656918300000|2022-07-04 07:05:00|10833.5|10831.5|10848|10846|10857.5|10855.5|10829.5|10827.5|277
1656918600000|2022-07-04 07:10:00|10848.5|10846.5|10848.5|10846.5|10862.5|10860.5|10842.5|10840.5|377
1656918900000|2022-07-04 07:15:00|10848|10846|10852.5|10850.5|10861|10859|10838.5|10836.5|299
1656919200000|2022-07-04 07:20:00|10853|10851|10855.5|10853.5|10857|10855|10842.5|10840.5|264
1656919500000|2022-07-04 07:25:00|10856|10854|10865|10863|10868|10866|10847.5|10845.5|296
1656919800000|2022-07-04 07:30:00|10864.5|10862.5|10853|10851|10875|10873|10852|10850|389
1656920100000|2022-07-04 07:35:00|10853.5|10851.5|10862.5|10860.5|10866.5|10864.5|10853|10851|222
1656920400000|2022-07-04 07:40:00|10862|10860|10854.5|10852.5|10866.5|10864.5|10853|10851|117
1656920700000|2022-07-04 07:45:00|10854|10852|10849.5|10847.5|10856|10854|10841|10839|189
1656921000000|2022-07-04 07:50:00|10850|10848|10851|10849|10853.5|10851.5|10845|10843|219
1656921300000|2022-07-04 07:55:00|10853|10851|10861.5|10859.5|10863.5|10861.5|10850|10848|160
1656921600000|2022-07-04 08:00:00|10859.5|10857.5|10873|10871|10877|10875|10858.5|10856.5|124
1656921900000|2022-07-04 08:05:00|10872.5|10870.5|10868.5|10866.5|10874|10872|10864|10862|158
1656922200000|2022-07-04 08:10:00|10866|10864|10883.5|10881.5|10885|10883|10866|10864|490
1656922500000|2022-07-04 08:15:00|10884|10882|10874.5|10872.5|10886.5|10884.5|10870.5|10868.5|145
1656922800000|2022-07-04 08:20:00|10875|10873|10865.5|10863.5|10875|10873|10862|10860|114
1656923100000|2022-07-04 08:25:00|10867.5|10865.5|10877.5|10875.5|10879|10877|10864|10862|78
1656923400000|2022-07-04 08:30:00|10877|10875|10874.5|10872.5|10882.5|10880.5|10873.5|10871.5|123
1656923700000|2022-07-04 08:35:00|10874|10872|10877.5|10875.5|10880.5|10878.5|10870.5|10868.5|95
1656924000000|2022-07-04 08:40:00|10877|10875|10871|10869|10879|10877|10870.5|10868.5|59
1656924300000|2022-07-04 08:45:00|10871.5|10869.5|10883|10881|10886|10884|10866|10864|82
1656924600000|2022-07-04 08:50:00|10882.5|10880.5|10887.5|10885.5|10888.5|10886.5|10882|10880|149
1656924900000|2022-07-04 08:55:00|10887|10885|10886|10884|10889|10887|10883.5|10881.5|89
1656925200000|2022-07-04 09:00:00|10885.5|10883.5|10880|10878|10889.5|10887.5|10880|10878|144
1656925500000|2022-07-04 09:05:00|10879.5|10877.5|10884.5|10882.5|10888|10886|10875|10873|197
1656925800000|2022-07-04 09:10:00|10885|10883|10894|10892|10896|10894|10884|10882|176
1656926100000|2022-07-04 09:15:00|10893.5|10891.5|10895|10893|10900|10898|10893|10891|143
1656926400000|2022-07-04 09:20:00|10894|10892|10895|10893|10897|10895|10890.5|10888.5|112
1656926700000|2022-07-04 09:25:00|10896|10894|10900|10898|10901.5|10899.5|10892|10890|91
1656927000000|2022-07-04 09:30:00|10900.5|10898.5|10893.5|10891.5|10918.5|10916.5|10893.5|10891.5|969
1656927300000|2022-07-04 09:35:00|10893|10891|10902|10900|10903|10901|10890.5|10888.5|147
1656927600000|2022-07-04 09:40:00|10901.5|10899.5|10900.5|10898.5|10904|10902|10898|10896|109
1656927900000|2022-07-04 09:45:00|10901.5|10899.5|10903.5|10901.5|10908.5|10906.5|10901.5|10899.5|173
1656928200000|2022-07-04 09:50:00|10902|10900|10913|10911|10915|10913|10900.5|10898.5|216
1656928500000|2022-07-04 09:55:00|10913.5|10911.5|10916|10914|10916|10914|10904|10902|159
1656928800000|2022-07-04 10:00:00|10915.5|10913.5|10902.5|10900.5|10919|10917|10899.5|10897.5|443
1656929100000|2022-07-04 10:05:00|10903|10901|10900|10898|10906|10904|10896|10894|133
1656929400000|2022-07-04 10:10:00|10899.5|10897.5|10901.5|10899.5|10901.5|10899.5|10895.5|10893.5|105
1656929700000|2022-07-04 10:15:00|10901|10899|10899.5|10897.5|10904.5|10902.5|10897.5|10895.5|102
1656930000000|2022-07-04 10:20:00|10898.5|10896.5|10906.5|10904.5|10906.5|10904.5|10895.5|10893.5|71
1656930300000|2022-07-04 10:25:00|10907|10905|10912.5|10910.5|10913.5|10911.5|10904.5|10902.5|67
1656930600000|2022-07-04 10:30:00|10912|10910|10902.5|10900.5|10913.5|10911.5|10902.5|10900.5|102
1656930900000|2022-07-04 10:35:00|10903.5|10901.5|10903.5|10901.5|10904.5|10902.5|10901.5|10899.5|49
1656931200000|2022-07-04 10:40:00|10904|10902|10903|10901|10906.5|10904.5|10901.5|10899.5|81
1656931500000|2022-07-04 10:45:00|10903.5|10901.5|10902|10900|10905|10903|10900.5|10898.5|58
1656931800000|2022-07-04 10:50:00|10901.5|10899.5|10894.5|10892.5|10903.5|10901.5|10893.5|10891.5|130
1656932100000|2022-07-04 10:55:00|10894|10892|10894|10892|10895.5|10893.5|10891|10889|139
1656932400000|2022-07-04 11:00:00|10893|10891|10895.5|10893.5|10897|10895|10893|10891|364
1656932700000|2022-07-04 11:05:00|10895|10893|10899|10897|10899|10897|10894.5|10892.5|285
1656933000000|2022-07-04 11:10:00|10899.5|10897.5|10894|10892|10901|10899|10892|10890|184
1656933300000|2022-07-04 11:15:00|10894.5|10892.5|10896.5|10894.5|10897|10895|10887.5|10885.5|97
1656933600000|2022-07-04 11:20:00|10896|10894|10891|10889|10898|10896|10891|10889|80
1656933900000|2022-07-04 11:25:00|10890.5|10888.5|10901|10899|10901|10899|10889|10887|79
1656934200000|2022-07-04 11:30:00|10901.5|10899.5|10900|10898|10905.5|10903.5|10900|10898|43
1656934500000|2022-07-04 11:35:00|10900.5|10898.5|10896|10894|10901|10899|10895|10893|38
1656934800000|2022-07-04 11:40:00|10895.5|10893.5|10900|10898|10904|10902|10894|10892|135
1656935100000|2022-07-04 11:45:00|10899.5|10897.5|10898|10896|10900|10898|10895|10893|67
1656935400000|2022-07-04 11:50:00|10899|10897|10889|10887|10900|10898|10889|10887|104
1656935700000|2022-07-04 11:55:00|10889.5|10887.5|10893|10891|10898|10896|10889|10887|121
1656936000000|2022-07-04 12:00:00|10893.5|10891.5|10897|10895|10897|10895|10891.5|10889.5|73
1656936300000|2022-07-04 12:05:00|10896.5|10894.5|10896|10894|10898|10896|10892|10890|135
1656936600000|2022-07-04 12:10:00|10895.5|10893.5|10894|10892|10896|10894|10889.5|10887.5|105
1656936900000|2022-07-04 12:15:00|10894.5|10892.5|10892.5|10890.5|10895.5|10893.5|10891.5|10889.5|58
1656937200000|2022-07-04 12:20:00|10893|10891|10894.5|10892.5|10895|10893|10891|10889|132
1656937500000|2022-07-04 12:25:00|10894|10892|10898|10896|10898|10896|10890.5|10888.5|59
1656937800000|2022-07-04 12:30:00|10897.5|10895.5|10900|10898|10901|10899|10897|10895|54
1656938100000|2022-07-04 12:35:00|10899.5|10897.5|10902|10900|10902.5|10900.5|10898.5|10896.5|59
1656938400000|2022-07-04 12:40:00|10902.5|10900.5|10909.5|10907.5|10910|10908|10902|10900|52
1656938700000|2022-07-04 12:45:00|10910|10908|10907.5|10905.5|10913|10911|10907.5|10905.5|50
1656939000000|2022-07-04 12:50:00|10908|10906|10914.5|10912.5|10918|10916|10907.5|10905.5|200
1656939300000|2022-07-04 12:55:00|10914|10912|10912|10910|10916.5|10914.5|10911|10909|68
1656939600000|2022-07-04 13:00:00|10911.5|10909.5|10906.5|10904.5|10913.5|10911.5|10906.5|10904.5|75
1656939900000|2022-07-04 13:05:00|10907|10905|10909|10907|10909|10907|10902|10900|78
1656940200000|2022-07-04 13:10:00|10909.5|10907.5|10911.3|10909.3|10914.3|10912.3|10909|10907|71
1656940500000|2022-07-04 13:15:00|10911.8|10909.8|10905.8|10903.8|10912.3|10910.3|10903.8|10901.8|81
1656940800000|2022-07-04 13:20:00|10905.3|10903.3|10904.3|10902.3|10906.3|10904.3|10901.8|10899.8|51
1656941100000|2022-07-04 13:25:00|10904.8|10902.8|10896.3|10894.3|10905.3|10903.3|10895.3|10893.3|128
1656941400000|2022-07-04 13:30:00|10895.8|10893.8|10894.3|10892.3|10899.3|10897.3|10889.8|10887.8|181
1656941700000|2022-07-04 13:35:00|10895.3|10893.3|10893.8|10891.8|10897.3|10895.3|10892.3|10890.3|110
1656942000000|2022-07-04 13:40:00|10894.3|10892.3|10894.8|10892.8|10896.3|10894.3|10887.8|10885.8|230
1656942300000|2022-07-04 13:45:00|10894.3|10892.3|10895.8|10893.8|10899.3|10897.3|10894.3|10892.3|98
1656942600000|2022-07-04 13:50:00|10895.3|10893.3|10892.3|10890.3|10897.3|10895.3|10888.8|10886.8|78
1656942900000|2022-07-04 13:55:00|10891.8|10889.8|10893.3|10891.3|10896.8|10894.8|10889.3|10887.3|70
1656943200000|2022-07-04 14:00:00|10892.8|10890.8|10884.3|10882.3|10893.3|10891.3|10881.8|10879.8|577
1656943500000|2022-07-04 14:05:00|10884.8|10882.8|10879.8|10877.8|10885.3|10883.3|10873.3|10871.3|210
1656943800000|2022-07-04 14:10:00|10879.6|10877.6|10877.1|10875.1|10883.1|10881.1|10875.6|10873.6|104
1656944100000|2022-07-04 14:15:00|10877.6|10875.6|10875.1|10873.1|10879.6|10877.6|10874.1|10872.1|220
1656944400000|2022-07-04 14:20:00|10874.6|10872.6|10870.6|10868.6|10875.6|10873.6|10869.1|10867.1|75
1656944700000|2022-07-04 14:25:00|10870.1|10868.1|10873.6|10871.6|10874.1|10872.1|10867.6|10865.6|140
1656945000000|2022-07-04 14:30:00|10873.1|10871.1|10875.1|10873.1|10876.1|10874.1|10867.1|10865.1|190
1656945300000|2022-07-04 14:35:00|10875.6|10873.6|10874.1|10872.1|10876.1|10874.1|10870.6|10868.6|130
1656945600000|2022-07-04 14:40:00|10874.6|10872.6|10880.1|10878.1|10880.1|10878.1|10872.6|10870.6|97
1656945900000|2022-07-04 14:45:00|10879.6|10877.6|10879.1|10877.1|10881.1|10879.1|10876.1|10874.1|215
1656946200000|2022-07-04 14:50:00|10879.6|10877.6|10885.1|10883.1|10887.1|10885.1|10878.1|10876.1|96
1656946500000|2022-07-04 14:55:00|10884.6|10882.6|10888.6|10886.6|10890.1|10888.1|10884.1|10882.1|81
1656946800000|2022-07-04 15:00:00|10888.1|10886.1|10887.1|10885.1|10890.6|10888.6|10886.1|10884.1|158
1656947100000|2022-07-04 15:05:00|10886.6|10884.6|10883.1|10881.1|10887.1|10885.1|10882.1|10880.1|153
1656947400000|2022-07-04 15:10:00|10882.6|10880.6|10884.6|10882.6|10886.1|10884.1|10881.1|10879.1|179
1656947700000|2022-07-04 15:15:00|10884.1|10882.1|10879.6|10877.6|10888.1|10886.1|10877.6|10875.6|1019
1656948000000|2022-07-04 15:20:00|10880.1|10878.1|10881.1|10879.1|10882.1|10880.1|10879.1|10877.1|707
1656948300000|2022-07-04 15:25:00|10881.6|10879.6|10885.1|10883.1|10885.1|10883.1|10874.1|10872.1|1032
1656948600000|2022-07-04 15:30:00|10884.6|10882.6|10874.1|10872.1|10885.1|10883.1|10867.6|10865.6|808
1656948900000|2022-07-04 15:35:00|10874.6|10872.6|10864.6|10862.6|10875.6|10873.6|10860.1|10858.1|121
1656949200000|2022-07-04 15:40:00|10864.1|10862.1|10864.1|10862.1|10869.1|10867.1|10861.6|10859.6|328
1656949500000|2022-07-04 15:45:00|10863.6|10861.6|10864.6|10862.6|10868.1|10866.1|10863.6|10861.6|12
1656949800000|2022-07-04 15:50:00|10865.1|10863.1|10867.1|10865.1|10867.6|10865.6|10864.6|10862.6|19
1656950100000|2022-07-04 15:55:00|10866.6|10864.6|10859.6|10857.6|10866.6|10864.6|10855.6|10853.6|24
1656950400000|2022-07-04 16:00:00|10859.1|10857.1|10858.6|10856.6|10859.6|10857.6|10853.6|10851.6|16
1656950700000|2022-07-04 16:05:00|10859.1|10857.1|10861.6|10859.6|10862.1|10860.1|10857.6|10855.6|21
1656951000000|2022-07-04 16:10:00|10862.1|10860.1|10861.6|10859.6|10862.1|10860.1|10860.6|10858.6|8
1656951300000|2022-07-04 16:15:00|10861.1|10859.1|10859.1|10857.1|10861.1|10859.1|10854.6|10852.6|35
1656951600000|2022-07-04 16:20:00|10859.6|10857.6|10855.6|10853.6|10860.1|10858.1|10855.6|10853.6|13
1656951900000|2022-07-04 16:25:00|10854.6|10852.6|10860.6|10858.6|10861.6|10859.6|10854.1|10852.1|15
1656952200000|2022-07-04 16:30:00|10861.1|10859.1|10854.6|10852.6|10861.6|10859.6|10854.1|10852.1|8
1656952500000|2022-07-04 16:35:00|10854.1|10852.1|10858.6|10856.6|10860.1|10858.1|10854.1|10852.1|6
1656952800000|2022-07-04 16:40:00|10858.1|10856.1|10858.1|10856.1|10861.1|10859.1|10857.1|10855.1|6
1656953100000|2022-07-04 16:45:00|10858.6|10856.6|10856.1|10854.1|10859.6|10857.6|10854.1|10852.1|15
1656953400000|2022-07-04 16:50:00|10856.6|10854.6|10855.6|10853.6|10857.6|10855.6|10854.1|10852.1|11
1656953700000|2022-07-04 16:55:00|10855.1|10853.1|10851.1|10849.1|10855.1|10853.1|10851.1|10849.1|25
1656954000000|2022-07-04 17:00:00|10851.6|10849.6|10851.6|10849.6|10852.1|10850.1|10850.6|10848.6|0
1656954300000|2022-07-04 17:05:00|10850.6|10848.6|10851.1|10849.1|10851.1|10849.1|10850.6|10848.6|0
1656954600000|2022-07-04 17:10:00|10850.6|10848.6|10846.1|10844.1|10851.1|10849.1|10846.1|10844.1|5
1656954900000|2022-07-04 17:15:00|10846.6|10844.6|10847.6|10845.6|10848.1|10846.1|10846.6|10844.6|1
1656955500000|2022-07-04 17:25:00|10848.6|10846.6|10848.6|10846.6|10849.1|10847.1|10848.6|10846.6|7
1656955800000|2022-07-04 17:30:00|10849.1|10847.1|10849.6|10847.6|10849.6|10847.6|10849.1|10847.1|0
1656956100000|2022-07-04 17:35:00|10847.1|10845.1|10847.6|10845.6|10847.6|10845.6|10847.1|10845.1|1
1656956400000|2022-07-04 17:40:00|10849.1|10847.1|10848.6|10846.6|10852.6|10850.6|10848.6|10846.6|4
1656956700000|2022-07-04 17:45:00|10848.1|10846.1|10850.6|10848.6|10850.6|10848.6|10848.1|10846.1|0
1656957300000|2022-07-04 17:55:00|10850.1|10848.1|10849.6|10847.6|10852.1|10850.1|10849.1|10847.1|2
1656957600000|2022-07-04 18:00:00|||||||||1
1656957900000|2022-07-04 18:05:00|10850.1|10848.1|10849.1|10847.1|10850.1|10848.1|10849.1|10847.1|0
1656958200000|2022-07-04 18:10:00|10849.6|10847.6|10849.6|10847.6|10850.6|10848.6|10849.6|10847.6|0
1656958500000|2022-07-04 18:15:00|10850.6|10848.6|10849.6|10847.6|10850.6|10848.6|10849.6|10847.6|0
1656958800000|2022-07-04 18:20:00|10850.6|10848.6|10849.6|10847.6|10850.6|10848.6|10849.6|10847.6|0
1656959100000|2022-07-04 18:25:00|10850.6|10848.6|10849.1|10847.1|10850.6|10848.6|10849.1|10847.1|0
1656959700000|2022-07-04 18:35:00|10849.6|10847.6|10849.1|10847.1|10849.6|10847.6|10849.1|10847.1|0
1656960000000|2022-07-04 18:40:00|10849.6|10847.6|10849.1|10847.1|10849.6|10847.6|10849.1|10847.1|0
1656960300000|2022-07-04 18:45:00|10849.6|10847.6|10849.1|10847.1|10849.6|10847.6|10849.1|10847.1|0
1656960600000|2022-07-04 18:50:00|10849.6|10847.6|10849.1|10847.1|10849.6|10847.6|10849.1|10847.1|0
1656960900000|2022-07-04 18:55:00|10849.6|10847.6|10849.1|10847.1|10849.6|10847.6|10849.1|10847.1|0
1656961200000|2022-07-04 19:00:00|10849.6|10847.6|10848.6|10846.6|10849.6|10847.6|10848.6|10846.6|0
1656961500000|2022-07-04 19:05:00|10849.1|10847.1|10849.6|10847.6|10849.6|10847.6|10849.1|10847.1|1
1656961800000|2022-07-04 19:10:00|10850.1|10848.1|10848.6|10846.6|10850.1|10848.1|10848.1|10846.1|2
1656962100000|2022-07-04 19:15:00|10849.6|10847.6|10849.1|10847.1|10849.6|10847.6|10849.1|10847.1|0
1656962400000|2022-07-04 19:20:00|10849.6|10847.6|10853.6|10851.6|10854.1|10852.1|10849.6|10847.6|5
1656962700000|2022-07-04 19:25:00|10853.1|10851.1|10855.1|10853.1|10858.6|10856.6|10852.1|10850.1|7
1656963000000|2022-07-04 19:30:00|10855.6|10853.6|10858.1|10856.1|10859.6|10857.6|10855.6|10853.6|3
1656963300000|2022-07-04 19:35:00|10857.6|10855.6|10858.1|10856.1|10858.1|10856.1|10857.6|10855.6|0
1656963600000|2022-07-04 19:40:00|10858.6|10856.6|10859.1|10857.1|10859.1|10857.1|10858.1|10856.1|4
1656963900000|2022-07-04 19:45:00|10860.1|10858.1|10860.6|10858.6|10862.1|10860.1|10860.1|10858.1|3
1656964200000|2022-07-04 19:50:00|10861.1|10859.1|10850.6|10848.6|10861.1|10859.1|10848.1|10846.1|17
1656964500000|2022-07-04 19:55:00|10851.6|10849.6|10858.1|10852.1|10858.1|10854.1|10850.6|10848.6|2
1656964800000|2022-07-04 20:00:00|10858|10852|10856.2|10850.2|10858|10852|10856.2|10850.2|1000
1656968100000|2022-07-04 20:55:00|10858.1|10852.1|10858.1|10852.1|10858.1|10852.1|10858.1|10852.1|0
1656968400000|2022-07-04 21:00:00|10856.2|10850.2|10856.2|10850.2|10856.2|10850.2|10856.2|10850.2|0
1656968700000|2022-07-04 21:05:00|10858.1|10852.1|10858|10852|10858.1|10852.1|10858|10852|0
1656972000000|2022-07-04 22:00:00|10858.1|10852.1|10866.8|10860.8|10867.1|10861.1|10856.1|10850.1|0
1656972300000|2022-07-04 22:05:00|10866.9|10860.9|10869.4|10863.4|10870.6|10864.6|10866.4|10860.4|0
1656972600000|2022-07-04 22:10:00|10869.8|10863.8|10872.5|10866.5|10873.8|10867.8|10869|10863|0
1656972900000|2022-07-04 22:15:00|10872.4|10866.4|10873|10867|10873|10867|10871.7|10865.7|0
1656973200000|2022-07-04 22:20:00|10873.4|10867.4|10873|10867|10875.3|10869.3|10871.7|10865.7|0
1656973500000|2022-07-04 22:25:00|10873.4|10867.4|10872.1|10866.1|10873.4|10867.4|10871.7|10865.7|0
1656973800000|2022-07-04 22:30:00|10871.7|10865.7|10875.3|10869.3|10877.9|10871.9|10871.7|10865.7|0
1656974100000|2022-07-04 22:35:00|10874.9|10868.9|10875.5|10869.5|10876.1|10870.1|10872.5|10866.5|0
1656974400000|2022-07-04 22:40:00|10875.7|10869.7|10882.1|10876.1|10882.1|10876.1|10875.3|10869.3|0
1656974700000|2022-07-04 22:45:00|10881.9|10875.9|10881.7|10875.7|10882.9|10876.9|10879.2|10873.2|0
1656975000000|2022-07-04 22:50:00|10881.5|10875.5|10883.4|10877.4|10883.4|10877.4|10880.4|10874.4|0
1656975300000|2022-07-04 22:55:00|10883.6|10877.6|10886.2|10880.2|10888.3|10882.3|10883.2|10877.2|0
1656975600000|2022-07-04 23:00:00|10886.6|10880.6|10896.9|10890.9|10897.4|10891.4|10886.6|10880.6|0
1656975900000|2022-07-04 23:05:00|10896.7|10890.7|10913.2|10907.2|10922.3|10916.3|10896.7|10890.7|0
1656976200000|2022-07-04 23:10:00|10914.7|10908.7|10914.7|10908.7|10915.1|10909.1|10911.7|10905.7|0
1656976500000|2022-07-04 23:15:00|10914.5|10908.5|10914.1|10908.1|10915.4|10909.4|10910.3|10904.3|0
1656976800000|2022-07-04 23:20:00|10913.9|10907.9|10915|10909|10917.9|10911.9|10913.3|10907.3|0
1656977100000|2022-07-04 23:25:00|10915.1|10909.1|10908.5|10902.5|10916.2|10910.2|10906.6|10900.6|0
1656977400000|2022-07-04 23:30:00|10908.7|10902.7|10905.9|10899.9|10909.1|10903.1|10905.5|10899.5|0
1656977700000|2022-07-04 23:35:00|10906.3|10900.3|10908.4|10902.4|10909.3|10903.3|10905.5|10899.5|0
1656978000000|2022-07-04 23:40:00|10908|10902|10905.9|10899.9|10910.3|10904.3|10905.5|10899.5|0
1656978300000|2022-07-04 23:45:00|10904.8|10898.8|10901.8|10895.8|10905|10899|10899.2|10893.2|0
1656978600000|2022-07-04 23:50:00|10902|10896|10900.2|10894.2|10902.2|10896.2|10898.1|10892.1|0
1656978900000|2022-07-04 23:55:00|10900|10894|10900.4|10894.4|10900.8|10894.8|10898.7|10892.7|0
1656979200000|2022-07-05 00:00:00|10900.6|10894.6|10893.5|10887.5|10900.6|10894.6|10892.8|10886.8|0
1656979500000|2022-07-05 00:05:00|10893.3|10887.3|10896.9|10890.9|10898.8|10892.8|10893.3|10887.3|0
1656979800000|2022-07-05 00:10:00|10896.7|10890.7|10898.4|10892.4|10901|10895|10893.4|10887.4|0
1656980100000|2022-07-05 00:15:00|10898.1|10892.1|10909.6|10903.6|10913.3|10907.3|10897.7|10891.7|0
1656980400000|2022-07-05 00:20:00|10907.8|10901.8|10903.9|10897.9|10911.4|10905.4|10903.9|10897.9|0
1656980700000|2022-07-05 00:25:00|10904|10898|10907.6|10901.6|10907.6|10901.6|10903.9|10897.9|0
1656981000000|2022-07-05 00:30:00|10909.4|10903.4|10911.3|10905.3|10913.1|10907.1|10907.6|10901.6|0
1656981300000|2022-07-05 00:35:00|10911.2|10905.2|10913.1|10907.1|10915|10909|10909.4|10903.4|0
1656981600000|2022-07-05 00:40:00|10912.2|10906.2|10915|10909|10915|10909|10911.2|10905.2|0
1656981900000|2022-07-05 00:45:00|10915.9|10909.9|10918.6|10912.6|10920.6|10914.6|10914.9|10908.9|0
1656982200000|2022-07-05 00:50:00|10919.5|10913.5|10920.5|10914.5|10924.2|10918.2|10918.6|10912.6|0
1656982500000|2022-07-05 00:55:00|10922.3|10916.3|10920.2|10914.2|10922.3|10916.3|10920.1|10914.1|0
1656982800000|2022-07-05 01:00:00|10922|10916|10916.4|10910.4|10923.9|10917.9|10916.4|10910.4|0
1656983100000|2022-07-05 01:05:00|10917.3|10911.3|10912.7|10906.7|10919.3|10913.3|10910.8|10904.8|0
1656983400000|2022-07-05 01:10:00|10911.7|10905.7|10910.8|10904.8|10912.7|10906.7|10908.9|10902.9|0
1656983700000|2022-07-05 01:15:00|10912.6|10906.6|10914.4|10908.4|10916.3|10910.3|10908.9|10902.9|0
1656984000000|2022-07-05 01:20:00|10913.5|10907.5|10910.7|10904.7|10914.5|10908.5|10907|10901|0
1656984300000|2022-07-05 01:25:00|10912.5|10906.5|10910.7|10904.7|10912.5|10906.5|10908.8|10902.8|0
1656984600000|2022-07-05 01:30:00|10912.5|10906.5|10912.6|10906.6|10916.4|10910.4|10908.9|10902.9|0
1656984900000|2022-07-05 01:35:00|10910.8|10904.8|10916.4|10910.4|10918.2|10912.2|10910.7|10904.7|0
1656985200000|2022-07-05 01:40:00|10917.3|10911.3|10923.8|10917.8|10923.9|10917.9|10917.3|10911.3|0
1656985500000|2022-07-05 01:45:00|10923.9|10917.9|10920.1|10914.1|10925.7|10919.7|10919.2|10913.2|0
1656985800000|2022-07-05 01:50:00|10921.9|10915.9|10916.4|10910.4|10922|10916|10916.4|10910.4|0
1656986100000|2022-07-05 01:55:00|10916.5|10910.5|10924|10918|10924|10918|10916.4|10910.4|0
1656986400000|2022-07-05 02:00:00|10923|10917|10925.8|10919.8|10925.8|10919.8|10922.1|10916.1|0
1656986700000|2022-07-05 02:05:00|10923.9|10917.9|10922|10916|10923.9|10917.9|10920.2|10914.2|0
1656987000000|2022-07-05 02:10:00|10921.1|10915.1|10920|10914|10922.1|10916.1|10920|10914|0
1656987300000|2022-07-05 02:15:00|10919.1|10913.1|10920|10914|10921.8|10915.8|10919.1|10913.1|0
1656987600000|2022-07-05 02:20:00|10921.8|10915.8|10916.2|10910.2|10921.8|10915.8|10916.2|10910.2|0
1656987900000|2022-07-05 02:25:00|10916.3|10910.3|10912.5|10906.5|10916.3|10910.3|10912.4|10906.4|0
1656988200000|2022-07-05 02:30:00|10912.4|10906.4|10905.1|10899.1|10914.3|10908.3|10905|10899|0
1656988500000|2022-07-05 02:35:00|10905|10899|10905|10899|10908.8|10902.8|10903.2|10897.2|0
1656988800000|2022-07-05 02:40:00|10904.1|10898.1|10908.8|10902.8|10910.7|10904.7|10904.1|10898.1|0
1656989100000|2022-07-05 02:45:00|10907.9|10901.9|10903.2|10897.2|10910.7|10904.7|10903.2|10897.2|0
1656989400000|2022-07-05 02:50:00|10905|10899|10903.2|10897.2|10906.9|10900.9|10903.2|10897.2|0
1656989700000|2022-07-05 02:55:00|10901.4|10895.4|10899.2|10893.2|10901.4|10895.4|10897.3|10891.3|0
1656990000000|2022-07-05 03:00:00|10901.1|10895.1|10904.8|10898.8|10906.7|10900.7|10899.2|10893.2|0
1656990300000|2022-07-05 03:05:00|10903|10897|10901.1|10895.1|10904.8|10898.8|10897.4|10891.4|0
1656990600000|2022-07-05 03:10:00|10902|10896|10902.9|10896.9|10903|10897|10899.2|10893.2|0
1656990900000|2022-07-05 03:15:00|10901.1|10895.1|10908.8|10902.8|10908.8|10902.8|10901.1|10895.1|0
1656991200000|2022-07-05 03:20:00|10907.9|10901.9|10906.9|10900.9|10910.6|10904.6|10905.1|10899.1|0
1656991500000|2022-07-05 03:25:00|10906|10900|10908.7|10902.7|10908.7|10902.7|10905|10899|0
1656991800000|2022-07-05 03:30:00|10908.8|10902.8|10906.9|10900.9|10910.6|10904.6|10905|10899|0
1656992100000|2022-07-05 03:35:00|10907.9|10901.9|10906.9|10900.9|10910.7|10904.7|10906.9|10900.9|0
1656992400000|2022-07-05 03:40:00|10905.1|10899.1|10905|10899|10906.9|10900.9|10905|10899|0
1656992700000|2022-07-05 03:45:00|10903.2|10897.2|10905|10899|10906.9|10900.9|10903.1|10897.1|0
1656993000000|2022-07-05 03:50:00|10903.2|10897.2|10899.4|10893.4|10905|10899|10899.4|10893.4|0
1656993300000|2022-07-05 03:55:00|10901.2|10895.2|10899.3|10893.3|10901.2|10895.2|10898.4|10892.4|0
1656993600000|2022-07-05 04:00:00|10898.4|10892.4|10897.6|10891.6|10899.4|10893.4|10897.5|10891.5|0
1656993900000|2022-07-05 04:05:00|10897.5|10891.5|10897.6|10891.6|10899.4|10893.4|10895.7|10889.7|0
1656994200000|2022-07-05 04:10:00|10898.5|10892.5|10899.5|10893.5|10901.3|10895.3|10898.5|10892.5|0
1656994500000|2022-07-05 04:15:00|10900.4|10894.4|10899.5|10893.5|10901.4|10895.4|10897.6|10891.6|0
1656994800000|2022-07-05 04:20:00|10897.6|10891.6|10897.6|10891.6|10901.3|10895.3|10897.6|10891.6|0
1656995100000|2022-07-05 04:25:00|10899.4|10893.4|10903.2|10897.2|10903.2|10897.2|10899.4|10893.4|0
1656995400000|2022-07-05 04:30:00|10905|10899|10908.7|10902.7|10908.8|10902.8|10905|10899|0
1656995700000|2022-07-05 04:35:00|10908.8|10902.8|10907.2|10901.2|10910.6|10904.6|10907.1|10901.1|0
1656996000000|2022-07-05 04:40:00|10907.1|10901.1|10909|10903|10909|10903|10907.1|10901.1|0
1656996300000|2022-07-05 04:45:00|10907.2|10901.2|10907.2|10901.2|10909.1|10903.1|10906.2|10900.2|0
1656996600000|2022-07-05 04:50:00|10907.1|10901.1|10905.3|10899.3|10907.2|10901.2|10905.3|10899.3|0
1656996900000|2022-07-05 04:55:00|10907.2|10901.2|10909.1|10903.1|10909.1|10903.1|10907.2|10901.2|0
1656997200000|2022-07-05 05:00:00|10909|10903|10914.6|10908.6|10914.6|10908.6|10907.2|10901.2|0
1656997500000|2022-07-05 05:05:00|10912.8|10906.8|10913.7|10907.7|10914.7|10908.7|10910.9|10904.9|0
1656997800000|2022-07-05 05:10:00|10912.8|10906.8|10912.8|10906.8|10914.7|10908.7|10911|10905|0
1656998100000|2022-07-05 05:15:00|10911.9|10905.9|10910.8|10904.8|10912.8|10906.8|10908|10902|0
1656998400000|2022-07-05 05:20:00|10909.8|10903.8|10910.7|10904.7|10911.7|10905.7|10908.9|10902.9|0
1656998700000|2022-07-05 05:25:00|10911.7|10905.7|10910.8|10904.8|10912.6|10906.6|10908|10902|0
1656999000000|2022-07-05 05:30:00|10911.7|10905.7|10907.1|10901.1|10911.7|10905.7|10907.1|10901.1|0
1656999300000|2022-07-05 05:35:00|10909|10903|10901.5|10895.5|10909|10903|10901.5|10895.5|0
1656999600000|2022-07-05 05:40:00|10899.7|10893.7|10905.2|10899.2|10905.2|10899.2|10899.6|10893.6|0
1656999900000|2022-07-05 05:45:00|10906.2|10900.2|10909|10903|10910.9|10904.9|10905.2|10899.2|0
1657000200000|2022-07-05 05:50:00|10909.9|10903.9|10907.1|10901.1|10910.8|10904.8|10907.1|10901.1|0
1657000500000|2022-07-05 05:55:00|10906.2|10900.2|10907.1|10901.1|10908.9|10902.9|10905.2|10899.2|0
1657000800000|2022-07-05 06:00:00|10903.6|10901.6|10903.1|10901.1|10910.1|10908.1|10891.1|10889.1|105
1657001100000|2022-07-05 06:05:00|10902.6|10900.6|10904.1|10902.1|10906.1|10904.1|10897.1|10895.1|52
1657001400000|2022-07-05 06:10:00|10904.6|10902.6|10905.1|10903.1|10905.6|10903.6|10900.6|10898.6|19
1657001700000|2022-07-05 06:15:00|10905.6|10903.6|10916.6|10914.6|10918.1|10916.1|10905.1|10903.1|28
1657002000000|2022-07-05 06:20:00|10915.6|10913.6|10917.6|10915.6|10920.1|10918.1|10912.1|10910.1|60
1657002300000|2022-07-05 06:25:00|10916.1|10914.1|10912.6|10910.6|10919.1|10917.1|10912.1|10910.1|32
1657002600000|2022-07-05 06:30:00|10913.1|10911.1|10917.6|10915.6|10921.6|10919.6|10912.1|10910.1|65
1657002900000|2022-07-05 06:35:00|10918.1|10916.1|10928.1|10926.1|10932.6|10930.6|10918.1|10916.1|77
1657003200000|2022-07-05 06:40:00|10927.6|10925.6|10930.1|10928.1|10932.6|10930.6|10927.6|10925.6|26
1657003500000|2022-07-05 06:45:00|10928.6|10926.6|10910.1|10908.1|10930.6|10928.6|10909.6|10907.6|54
1657003800000|2022-07-05 06:50:00|10910.6|10908.6|10900.6|10898.6|10910.6|10908.6|10897.6|10895.6|25
1657004100000|2022-07-05 06:55:00|10900.1|10898.1|10908.6|10906.6|10911.1|10909.1|10898.6|10896.6|90
1657004400000|2022-07-05 07:00:00|10909.6|10907.6|10907.6|10905.6|10919.6|10917.6|10901.6|10899.6|746
1657004700000|2022-07-05 07:05:00|10907.1|10905.1|10898.6|10896.6|10907.1|10905.1|10892.6|10890.6|335
1657005000000|2022-07-05 07:10:00|10899.1|10897.1|10892.1|10890.1|10905.1|10903.1|10874.1|10872.1|441
1657005300000|2022-07-05 07:15:00|10891.6|10889.6|10900.6|10898.6|10903.1|10901.1|10886.1|10884.1|271
1657005600000|2022-07-05 07:20:00|10901.1|10899.1|10892.6|10890.6|10909.1|10907.1|10883.1|10881.1|232
1657005900000|2022-07-05 07:25:00|10893.1|10891.1|10895.1|10893.1|10903.1|10901.1|10889.1|10887.1|161
1657006200000|2022-07-05 07:30:00|10895.6|10893.6|10905.1|10903.1|10908.1|10906.1|10893.1|10891.1|227
1657006500000|2022-07-05 07:35:00|10905.6|10903.6|10881.6|10879.6|10906.1|10904.1|10881.1|10879.1|261
1657006800000|2022-07-05 07:40:00|10881.7|10879.7|10889.7|10887.7|10895.2|10893.2|10879.2|10877.2|151
1657007100000|2022-07-05 07:45:00|10889.2|10887.2|10898.7|10896.7|10901.2|10899.2|10887.7|10885.7|118
1657007400000|2022-07-05 07:50:00|10898.2|10896.2|10898.2|10896.2|10903.7|10901.7|10888.7|10886.7|202
1657007700000|2022-07-05 07:55:00|10897.7|10895.7|10889.2|10887.2|10903.7|10901.7|10888.2|10886.2|97
1657008000000|2022-07-05 08:00:00|10888.7|10886.7|10894.7|10892.7|10899.2|10897.2|10885.2|10883.2|175
1657008300000|2022-07-05 08:05:00|10894.2|10892.2|10881.7|10879.7|10900.2|10898.2|10879.2|10877.2|208
1657008600000|2022-07-05 08:10:00|10882.7|10880.7|10876.7|10874.7|10883.2|10881.2|10868.2|10866.2|258
1657008900000|2022-07-05 08:15:00|10876.2|10874.2|10868.2|10866.2|10880.7|10878.7|10868.2|10866.2|246
1657009200000|2022-07-05 08:20:00|10867.7|10865.7|10856.2|10854.2|10872.7|10870.7|10849.7|10847.7|283
1657009500000|2022-07-05 08:25:00|10854.7|10852.7|10846.7|10844.7|10856.2|10854.2|10839.7|10837.7|394
1657009800000|2022-07-05 08:30:00|10846.2|10844.2|10839.2|10837.2|10850.2|10848.2|10838.7|10836.7|528
1657010100000|2022-07-05 08:35:00|10838.7|10836.7|10820.2|10818.2|10840.2|10838.2|10815.7|10813.7|323
1657010400000|2022-07-05 08:40:00|10821.7|10819.7|10815.7|10813.7|10831.2|10829.2|10815.2|10813.2|272
1657010700000|2022-07-05 08:45:00|10813.7|10811.7|10811.7|10809.7|10816.7|10814.7|10806.7|10804.7|377
1657011000000|2022-07-05 08:50:00|10812.2|10810.2|10808.7|10806.7|10818.2|10816.2|10804.2|10802.2|243
1657011300000|2022-07-05 08:55:00|10808.2|10806.2|10799.7|10797.7|10809.2|10807.2|10798.7|10796.7|315
1657011600000|2022-07-05 09:00:00|10800.2|10798.2|10811.2|10809.2|10812.7|10810.7|10799.7|10797.7|214
1657011900000|2022-07-05 09:05:00|10811.7|10809.7|10798.7|10796.7|10815.2|10813.2|10796.7|10794.7|192
1657012200000|2022-07-05 09:10:00|10799.2|10797.2|10812.2|10810.2|10812.2|10810.2|10791.2|10789.2|229
1657012500000|2022-07-05 09:15:00|10811.7|10809.7|10803.2|10801.2|10819.2|10817.2|10803.2|10801.2|109
1657012800000|2022-07-05 09:20:00|10803.7|10801.7|10798.7|10796.7|10807.2|10805.2|10793.2|10791.2|143
1657013100000|2022-07-05 09:25:00|10798.2|10796.2|10795.2|10793.2|10799.7|10797.7|10788.2|10786.2|230
1657013400000|2022-07-05 09:30:00|10794.7|10792.7|10779.7|10777.7|10798.2|10796.2|10778.2|10776.2|245
1657013700000|2022-07-05 09:35:00|10780.2|10778.2|10800.2|10798.2|10802.2|10800.2|10778.2|10776.2|176
1657014000000|2022-07-05 09:40:00|10800.7|10798.7|10816.7|10814.7|10817.2|10815.2|10800.7|10798.7|169
1657014300000|2022-07-05 09:45:00|10816.2|10814.2|10805.7|10803.7|10817.2|10815.2|10800.2|10798.2|128
1657014600000|2022-07-05 09:50:00|10805.2|10803.2|10810.2|10808.2|10811.7|10809.7|10801.7|10799.7|148
1657014900000|2022-07-05 09:55:00|10810.7|10808.7|10819.7|10817.7|10822.7|10820.7|10808.7|10806.7|175
1657015200000|2022-07-05 10:00:00|10819.2|10817.2|10815.7|10813.7|10819.2|10817.2|10811.2|10809.2|129
1657015500000|2022-07-05 10:05:00|10815.2|10813.2|10821.7|10819.7|10821.7|10819.7|10811.7|10809.7|106
1657015800000|2022-07-05 10:10:00|10821.2|10819.2|10823.2|10821.2|10829.7|10827.7|10818.7|10816.7|288
1657016100000|2022-07-05 10:15:00|10822.7|10820.7|10817.7|10815.7|10826.2|10824.2|10817.7|10815.7|98
1657016400000|2022-07-05 10:20:00|10818.2|10816.2|10817.7|10815.7|10822.7|10820.7|10814.7|10812.7|82
1657016700000|2022-07-05 10:25:00|10818.2|10816.2|10815.2|10813.2|10820.7|10818.7|10810.7|10808.7|103
1657017000000|2022-07-05 10:30:00|10814.7|10812.7|10824.7|10822.7|10824.7|10822.7|10813.7|10811.7|606
1657017300000|2022-07-05 10:35:00|10825.2|10823.2|10821.7|10819.7|10825.2|10823.2|10820.7|10818.7|1575
1657017600000|2022-07-05 10:40:00|10821.2|10819.2|10821.2|10819.2|10823.7|10821.7|10815.2|10813.2|115
1657017900000|2022-07-05 10:45:00|10820.7|10818.7|10817.2|10815.2|10821.7|10819.7|10812.2|10810.2|109
1657018200000|2022-07-05 10:50:00|10817.7|10815.7|10827.7|10825.7|10828.7|10826.7|10817.7|10815.7|153
1657018500000|2022-07-05 10:55:00|10827.2|10825.2|10810.2|10808.2|10827.2|10825.2|10806.7|10804.7|97
1657018800000|2022-07-05 11:00:00|10812.2|10810.2|10815.2|10813.2|10815.7|10813.7|10808.7|10806.7|131
1657019100000|2022-07-05 11:05:00|10815.7|10813.7|10816.7|10814.7|10821.2|10819.2|10814.2|10812.2|85
1657019400000|2022-07-05 11:10:00|10817.2|10815.2|10820.2|10818.2|10826.7|10824.7|10817.2|10815.2|96
1657019700000|2022-07-05 11:15:00|10820.7|10818.7|10815.2|10813.2|10821.7|10819.7|10805.2|10803.2|170
1657020000000|2022-07-05 11:20:00|10815.7|10813.7|10823.7|10821.7|10823.7|10821.7|10814.2|10812.2|46
1657020300000|2022-07-05 11:25:00|10824.2|10822.2|10826.7|10824.7|10827.2|10825.2|10820.7|10818.7|59
1657020600000|2022-07-05 11:30:00|10826.2|10824.2|10824.2|10822.2|10831.2|10829.2|10822.2|10820.2|119
1657020900000|2022-07-05 11:35:00|10823.7|10821.7|10822.7|10820.7|10825.7|10823.7|10821.2|10819.2|89
1657021200000|2022-07-05 11:40:00|10822|10820|10821|10819|10824|10822|10816.5|10814.5|153
1657021500000|2022-07-05 11:45:00|10820.5|10818.5|10805|10803|10822|10820|10805|10803|130
1657021800000|2022-07-05 11:50:00|10804|10802|10796.5|10794.5|10810.5|10808.5|10796|10794|179
1657022100000|2022-07-05 11:55:00|10796|10794|10798|10796|10803|10801|10792|10790|157
1657022400000|2022-07-05 12:00:00|10798.5|10796.5|10767|10765|10799|10797|10767|10765|233
1657022700000|2022-07-05 12:05:00|10766.5|10764.5|10744|10742|10772.5|10770.5|10742|10740|515
1657023000000|2022-07-05 12:10:00|10744.5|10742.5|10733.5|10731.5|10747.5|10745.5|10728.5|10726.5|435
1657023300000|2022-07-05 12:15:00|10731.5|10729.5|10729.5|10727.5|10735|10733|10719|10717|402
1657023600000|2022-07-05 12:20:00|10729|10727|10729|10727|10734.5|10732.5|10716|10714|357
1657023900000|2022-07-05 12:25:00|10729.5|10727.5|10741.5|10739.5|10743|10741|10727|10725|306
1657024200000|2022-07-05 12:30:00|10740.5|10738.5|10732|10730|10742.5|10740.5|10729.5|10727.5|273
1657024500000|2022-07-05 12:35:00|10732.5|10730.5|10733|10731|10734.5|10732.5|10718.5|10716.5|282
1657024800000|2022-07-05 12:40:00|10732.5|10730.5|10739|10737|10741.5|10739.5|10731.5|10729.5|259
1657025100000|2022-07-05 12:45:00|10739.5|10737.5|10732.5|10730.5|10739.5|10737.5|10727|10725|189
1657025400000|2022-07-05 12:50:00|10733|10731|10722|10720|10734.5|10732.5|10718.5|10716.5|222
1657025700000|2022-07-05 12:55:00|10721.5|10719.5|10711|10709|10724.5|10722.5|10706|10704|346
1657026000000|2022-07-05 13:00:00|10712.5|10710.5|10719|10717|10719|10717|10705.5|10703.5|364
1657026300000|2022-07-05 13:05:00|10719.5|10717.5|10721|10719|10727|10725|10716|10714|174
1657026600000|2022-07-05 13:10:00|10720.5|10718.5|10731|10729|10734.5|10732.5|10720|10718|177
1657026900000|2022-07-05 13:15:00|10730.5|10728.5|10723|10721|10733.5|10731.5|10719.5|10717.5|234
1657027200000|2022-07-05 13:20:00|10723.5|10721.5|10719|10717|10725|10723|10716|10714|226
1657027500000|2022-07-05 13:25:00|10718.5|10716.5|10721|10719|10726.5|10724.5|10713|10711|232
1657027800000|2022-07-05 13:30:00|10725|10723|10728.5|10726.5|10736.5|10734.5|10711|10709|425
1657028100000|2022-07-05 13:35:00|10728|10726|10723.5|10721.5|10733|10731|10719.5|10717.5|239
1657028400000|2022-07-05 13:40:00|10724|10722|10725.5|10723.5|10737|10735|10721.5|10719.5|312
1657028700000|2022-07-05 13:45:00|10724|10722|10745.5|10743.5|10754|10752|10718.5|10716.5|311
1657029000000|2022-07-05 13:50:00|10746|10744|10744.5|10742.5|10749.5|10747.5|10736.5|10734.5|313
1657029300000|2022-07-05 13:55:00|10745|10743|10748|10746|10751.5|10749.5|10735|10733|200
1657029600000|2022-07-05 14:00:00|10745|10743|10743.5|10741.5|10762|10760|10736.5|10734.5|358
1657029900000|2022-07-05 14:05:00|10743|10741|10750.5|10748.5|10751|10749|10737.5|10735.5|399
1657030200000|2022-07-05 14:10:00|10750.8|10748.8|10755.3|10753.3|10767.3|10765.3|10745.8|10743.8|962
1657030500000|2022-07-05 14:15:00|10754.8|10752.8|10736.3|10734.3|10754.8|10752.8|10730.3|10728.3|539
1657030800000|2022-07-05 14:20:00|10735.8|10733.8|10739.8|10737.8|10748.8|10746.8|10734.3|10732.3|193
1657031100000|2022-07-05 14:25:00|10739.3|10737.3|10740.3|10738.3|10746.8|10744.8|10733.3|10731.3|201
1657031400000|2022-07-05 14:30:00|10741.3|10739.3|10753.3|10751.3|10762.8|10760.8|10734.8|10732.8|458
1657031700000|2022-07-05 14:35:00|10752.8|10750.8|10760.3|10758.3|10767.8|10765.8|10750.8|10748.8|469
1657032000000|2022-07-05 14:40:00|10760.8|10758.8|10745.3|10743.3|10764.8|10762.8|10744.8|10742.8|200
1657032300000|2022-07-05 14:45:00|10744.8|10742.8|10739.3|10737.3|10749.3|10747.3|10731.8|10729.8|224
1657032600000|2022-07-05 14:50:00|10739.8|10737.8|10733.3|10731.3|10740.8|10738.8|10727.3|10725.3|207
1657032900000|2022-07-05 14:55:00|10732.8|10730.8|10737.3|10735.3|10742.8|10740.8|10730.8|10728.8|129
1657033200000|2022-07-05 15:00:00|10735.8|10733.8|10717.3|10715.3|10735.8|10733.8|10709.3|10707.3|406
1657033500000|2022-07-05 15:05:00|10716.8|10714.8|10721.8|10719.8|10724.8|10722.8|10710.3|10708.3|217
1657033800000|2022-07-05 15:10:00|10722.3|10720.3|10723.3|10721.3|10725.8|10723.8|10715.8|10713.8|335
1657034100000|2022-07-05 15:15:00|10723.8|10721.8|10725.8|10723.8|10731.8|10729.8|10718.8|10716.8|339
1657034400000|2022-07-05 15:20:00|10726.8|10724.8|10704.8|10702.8|10731.8|10729.8|10704.3|10702.3|467
1657034700000|2022-07-05 15:25:00|10706.3|10704.3|10702.8|10700.8|10712.3|10710.3|10698.8|10696.8|1550
1657035000000|2022-07-05 15:30:00|10704.3|10702.3|10706.3|10704.3|10721.3|10719.3|10700.3|10698.3|1215
1657035300000|2022-07-05 15:35:00|10705.8|10703.8|10692.3|10690.3|10709.3|10707.3|10691.3|10689.3|598
1657035600000|2022-07-05 15:40:00|10692.8|10690.8|10719.8|10717.8|10719.8|10717.8|10692.3|10690.3|207
1657035900000|2022-07-05 15:45:00|10719.3|10717.3|10719.8|10717.8|10723.8|10721.8|10711.8|10709.8|76
1657036200000|2022-07-05 15:50:00|10720.3|10718.3|10728.8|10726.8|10729.3|10727.3|10716.3|10714.3|77
1657036500000|2022-07-05 15:55:00|10729.3|10727.3|10719.8|10717.8|10732.3|10730.3|10717.8|10715.8|143
1657036800000|2022-07-05 16:00:00|10720.8|10718.8|10715.8|10713.8|10727.3|10725.3|10713.8|10711.8|36
1657037100000|2022-07-05 16:05:00|10715.3|10713.3|10724.8|10722.8|10726.3|10724.3|10710.3|10708.3|53
1657037400000|2022-07-05 16:10:00|10725.3|10723.3|10727.3|10725.3|10734.3|10732.3|10720.3|10718.3|52
1657037700000|2022-07-05 16:15:00|10727.8|10725.8|10729.3|10727.3|10730.8|10728.8|10719.3|10717.3|59
1657038000000|2022-07-05 16:20:00|10728.8|10726.8|10741.8|10739.8|10742.8|10740.8|10723.8|10721.8|73
1657038300000|2022-07-05 16:25:00|10741.3|10739.3|10737.3|10735.3|10745.3|10743.3|10736.3|10734.3|22
1657038600000|2022-07-05 16:30:00|10736.8|10734.8|10733.8|10731.8|10741.8|10739.8|10729.8|10727.8|50
1657038900000|2022-07-05 16:35:00|10733.3|10731.3|10739.3|10737.3|10743.8|10741.8|10733.3|10731.3|30
1657039200000|2022-07-05 16:40:00|10739.8|10737.8|10727.8|10725.8|10740.8|10738.8|10725.8|10723.8|56
1657039500000|2022-07-05 16:45:00|10728.3|10726.3|10718.3|10716.3|10728.3|10726.3|10715.8|10713.8|29
1657039800000|2022-07-05 16:50:00|10718.8|10716.8|10720.3|10718.3|10724.3|10722.3|10717.3|10715.3|35
1657040100000|2022-07-05 16:55:00|10719.8|10717.8|10717.8|10715.8|10720.8|10718.8|10714.8|10712.8|19
1657040400000|2022-07-05 17:00:00|10718.3|10716.3|10731.3|10729.3|10731.3|10729.3|10717.3|10715.3|16
1657040700000|2022-07-05 17:05:00|10730.8|10728.8|10730.8|10728.8|10732.8|10730.8|10721.8|10719.8|28
1657041000000|2022-07-05 17:10:00|10730.3|10728.3|10740.8|10738.8|10740.8|10738.8|10729.3|10727.3|55
1657041300000|2022-07-05 17:15:00|10740.3|10738.3|10744.3|10742.3|10745.8|10743.8|10734.8|10732.8|21
1657041600000|2022-07-05 17:20:00|10743.8|10741.8|10742.3|10740.3|10751.3|10749.3|10740.3|10738.3|24
1657041900000|2022-07-05 17:25:00|10741.8|10739.8|10741.8|10739.8|10745.8|10743.8|10739.3|10737.3|10
1657042200000|2022-07-05 17:30:00|10742.3|10740.3|10748.3|10746.3|10748.8|10746.8|10738.3|10736.3|22
1657042500000|2022-07-05 17:35:00|10748.8|10746.8|10758.3|10756.3|10758.3|10756.3|10747.8|10745.8|35
1657042800000|2022-07-05 17:40:00|10758.8|10756.8|10756.8|10754.8|10764.3|10762.3|10753.3|10751.3|76
1657043100000|2022-07-05 17:45:00|10756.3|10754.3|10753.8|10751.8|10757.3|10755.3|10744.3|10742.3|28
1657043400000|2022-07-05 17:50:00|10753.3|10751.3|10755.3|10753.3|10755.8|10753.8|10750.3|10748.3|17
1657043700000|2022-07-05 17:55:00|10754.8|10752.8|10752.8|10750.8|10754.8|10752.8|10746.3|10744.3|15
1657044000000|2022-07-05 18:00:00|10752.3|10750.3|10759.3|10757.3|10759.8|10757.8|10746.3|10744.3|17
1657044300000|2022-07-05 18:05:00|10758.8|10756.8|10752.3|10750.3|10759.3|10757.3|10751.8|10749.8|18
1657044600000|2022-07-05 18:10:00|10752.8|10750.8|10756.3|10754.3|10757.8|10755.8|10752.3|10750.3|20
1657044900000|2022-07-05 18:15:00|10756.8|10754.8|10762.3|10760.3|10762.3|10760.3|10748.8|10746.8|28
1657045200000|2022-07-05 18:20:00|10762.8|10760.8|10768.3|10766.3|10768.3|10766.3|10754.3|10752.3|26
1657045500000|2022-07-05 18:25:00|10768.8|10766.8|10776.8|10774.8|10780.3|10778.3|10767.3|10765.3|53
1657045800000|2022-07-05 18:30:00|10777.3|10775.3|10787.3|10785.3|10787.3|10785.3|10774.8|10772.8|32
1657046100000|2022-07-05 18:35:00|10786.8|10784.8|10794.3|10792.3|10794.8|10792.8|10781.8|10779.8|32
1657046400000|2022-07-05 18:40:00|10793.8|10791.8|10787.8|10785.8|10795.8|10793.8|10786.8|10784.8|20
1657046700000|2022-07-05 18:45:00|10787.3|10785.3|10787.3|10785.3|10788.3|10786.3|10782.3|10780.3|13
1657047000000|2022-07-05 18:50:00|10787.8|10785.8|10788.8|10786.8|10790.8|10788.8|10783.8|10781.8|16
1657047300000|2022-07-05 18:55:00|10788.3|10786.3|10789.3|10787.3|10791.8|10789.8|10785.8|10783.8|11
1657047600000|2022-07-05 19:00:00|10788.8|10786.8|10787.3|10785.3|10791.3|10789.3|10778.8|10776.8|18
1657047900000|2022-07-05 19:05:00|10788.3|10786.3|10800.8|10798.8|10802.3|10800.3|10788.3|10786.3|43
1657048200000|2022-07-05 19:10:00|10800.3|10798.3|10801.8|10799.8|10802.3|10800.3|10796.3|10794.3|42
1657048500000|2022-07-05 19:15:00|10801.3|10799.3|10790.8|10788.8|10802.8|10800.8|10790.3|10788.3|41
1657048800000|2022-07-05 19:20:00|10791.3|10789.3|10807.8|10805.8|10808.8|10806.8|10791.3|10789.3|88
1657049100000|2022-07-05 19:25:00|10807.3|10805.3|10809.8|10807.8|10812.8|10810.8|10805.3|10803.3|52
1657049400000|2022-07-05 19:30:00|10809.3|10807.3|10812.8|10810.8|10813.8|10811.8|10805.8|10803.8|63
1657049700000|2022-07-05 19:35:00|10813.3|10811.3|10804.3|10802.3|10813.8|10811.8|10801.3|10799.3|32
1657050000000|2022-07-05 19:40:00|10804.8|10802.8|10806.8|10804.8|10806.8|10804.8|10802.3|10800.3|20
1657050300000|2022-07-05 19:45:00|10807.3|10805.3|10815.3|10813.3|10815.3|10813.3|10806.8|10804.8|56
1657050600000|2022-07-05 19:50:00|10813.3|10811.3|10808.8|10806.8|10816.8|10814.8|10804.8|10802.8|75
1657050900000|2022-07-05 19:55:00|10808.3|10806.3|10820.3|10814.3|10822.1|10816.3|10804.3|10802.3|72
1657051200000|2022-07-05 20:00:00|10821.6|10815.6|10817.1|10811.1|10822.1|10816.1|10813.6|10807.6|2
1657051500000|2022-07-05 20:05:00|10817.5|10811.5|10815.9|10809.9|10817.8|10811.8|10811.2|10805.2|0
1657051800000|2022-07-05 20:10:00|10815.5|10809.5|10814|10808|10816.3|10810.3|10812.5|10806.5|0
1657052100000|2022-07-05 20:15:00|10814.4|10808.4|10815.5|10809.5|10816.3|10810.3|10812.5|10806.5|0
1657052400000|2022-07-05 20:20:00|10815.6|10809.6|10817.5|10811.5|10817.8|10811.8|10815.5|10809.5|0
1657052700000|2022-07-05 20:25:00|10817.8|10811.8|10818.6|10812.6|10818.6|10812.6|10816.7|10810.7|0
1657053000000|2022-07-05 20:30:00|10818.2|10812.2|10818.8|10812.8|10819.8|10813.8|10817.8|10811.8|0
1657053300000|2022-07-05 20:35:00|10819|10813|10818.2|10812.2|10819.4|10813.4|10818.2|10812.2|0
1657053600000|2022-07-05 20:40:00|10818.4|10812.4|10817.8|10811.8|10819.4|10813.4|10817.5|10811.5|0
1657053900000|2022-07-05 20:45:00|10817.9|10811.9|10819.4|10813.4|10819.8|10813.8|10817.8|10811.8|0
1657054200000|2022-07-05 20:50:00|10819.2|10813.2|10819|10813|10819.8|10813.8|10818.6|10812.6|0
1657054500000|2022-07-05 20:55:00|10818.8|10812.8|10818.7|10812.7|10819.9|10813.9|10818.5|10812.5|0
1657054800000|2022-07-05 21:00:00|10818.9|10812.9|10819.1|10813.1|10819.1|10813.1|10818.7|10812.7|0
1657055100000|2022-07-05 21:05:00|10819.3|10813.3|10818.9|10812.9|10819.3|10813.3|10818.9|10812.9|0
1657055400000|2022-07-05 21:10:00|10818.7|10812.7|10818.9|10812.9|10819.1|10813.1|10818.7|10812.7|0
1657055700000|2022-07-05 21:15:00|10819.1|10813.1|10818.9|10812.9|10819.1|10813.1|10818.5|10812.5|0
1657056000000|2022-07-05 21:20:00|10818.7|10812.7|10819.1|10813.1|10819.1|10813.1|10818.7|10812.7|0
1657056300000|2022-07-05 21:25:00|10819.3|10813.3|10818.9|10812.9|10819.6|10813.6|10818.9|10812.9|0
1657056600000|2022-07-05 21:30:00|10818.7|10812.7|10818.7|10812.7|10818.7|10812.7|10818.7|10812.7|0
1657056900000|2022-07-05 21:35:00|10819.1|10813.1|10819.6|10813.6|10819.8|10813.8|10819.1|10813.1|0
1657057200000|2022-07-05 21:40:00|10819.1|10813.1|10818.5|10812.5|10819.3|10813.3|10818.5|10812.5|0
1657057500000|2022-07-05 21:45:00|10818.7|10812.7|10818.3|10812.3|10819.1|10813.1|10818.1|10812.1|0
1657057800000|2022-07-05 21:50:00|10818.1|10812.1|10819.1|10813.1|10819.1|10813.1|10818.1|10812.1|0
1657058100000|2022-07-05 21:55:00|10818.9|10812.9|10819.8|10813.8|10819.8|10813.8|10818.9|10812.9|0
1657058400000|2022-07-05 22:00:00|10820|10814|10825.3|10819.3|10826.7|10820.7|10820|10814|0
1657058700000|2022-07-05 22:05:00|10825.4|10819.4|10822.7|10816.7|10827.3|10821.3|10822.3|10816.3|0
1657059000000|2022-07-05 22:10:00|10822.9|10816.9|10827.3|10821.3|10827.6|10821.6|10821.5|10815.5|0
1657059300000|2022-07-05 22:15:00|10827.4|10821.4|10830.3|10824.3|10831.8|10825.8|10827.3|10821.3|0
1657059600000|2022-07-05 22:20:00|10830.7|10824.7|10823.4|10817.4|10830.8|10824.8|10823.1|10817.1|0
1657059900000|2022-07-05 22:25:00|10823.1|10817.1|10821.2|10815.2|10825|10819|10820.8|10814.8|0
1657060200000|2022-07-05 22:30:00|10821.3|10815.3|10821.9|10815.9|10824.4|10818.4|10821.2|10815.2|0
1657060500000|2022-07-05 22:35:00|10821.5|10815.5|10822.7|10816.7|10823.4|10817.4|10820.8|10814.8|0
1657060800000|2022-07-05 22:40:00|10822.3|10816.3|10819.1|10813.1|10822.5|10816.5|10817.3|10811.3|0
1657061100000|2022-07-05 22:45:00|10819.2|10813.2|10819.2|10813.2|10820|10814|10817.1|10811.1|0
1657061400000|2022-07-05 22:50:00|10819.4|10813.4|10816.9|10810.9|10820.4|10814.4|10816.9|10810.9|0
1657061700000|2022-07-05 22:55:00|10817|10811|10818.9|10812.9|10819.2|10813.2|10816.6|10810.6|0
1657062000000|2022-07-05 23:00:00|10819.2|10813.2|10821.2|10815.2|10821.3|10815.3|10818.1|10812.1|0
1657062300000|2022-07-05 23:05:00|10821.3|10815.3|10820.4|10814.4|10822.3|10816.3|10820.2|10814.2|0
1657062600000|2022-07-05 23:10:00|10820.2|10814.2|10818.9|10812.9|10820.6|10814.6|10818.5|10812.5|0
1657062900000|2022-07-05 23:15:00|10818.8|10812.8|10817.3|10811.3|10818.9|10812.9|10817.3|10811.3|0
1657063200000|2022-07-05 23:20:00|10817.5|10811.5|10817.3|10811.3|10818.5|10812.5|10816.7|10810.7|0
1657063500000|2022-07-05 23:25:00|10817.5|10811.5|10813.5|10807.5|10817.7|10811.7|10813.5|10807.5|0
1657063800000|2022-07-05 23:30:00|10813.1|10807.1|10809.9|10803.9|10814.4|10808.4|10809.9|10803.9|0
1657064100000|2022-07-05 23:35:00|10810|10804|10811|10805|10811.4|10805.4|10808.7|10802.7|0
1657064400000|2022-07-05 23:40:00|10810.6|10804.6|10809.5|10803.5|10813.1|10807.1|10809.1|10803.1|0
1657064700000|2022-07-05 23:45:00|10809.9|10803.9|10809.5|10803.5|10811.2|10805.2|10808.3|10802.3|0
1657065000000|2022-07-05 23:50:00|10809.7|10803.7|10805.3|10799.3|10809.9|10803.9|10805.1|10799.1|0
1657065300000|2022-07-05 23:55:00|10805.4|10799.4|10807.2|10801.2|10807.2|10801.2|10804.1|10798.1|0
1657065600000|2022-07-06 00:00:00|10807.6|10801.6|10818.1|10812.1|10822.3|10816.3|10807.6|10801.6|0
1657065900000|2022-07-06 00:05:00|10818.3|10812.3|10821.1|10815.1|10822.7|10816.7|10818.1|10812.1|0
1657066200000|2022-07-06 00:10:00|10821.2|10815.2|10821.5|10815.5|10823|10817|10818.5|10812.5|0
1657066500000|2022-07-06 00:15:00|10821.3|10815.3|10834.2|10828.2|10836.1|10830.1|10821.1|10815.1|0
1657066800000|2022-07-06 00:20:00|10835.1|10829.1|10824.8|10818.8|10836.1|10830.1|10824.7|10818.7|0
1657067100000|2022-07-06 00:25:00|10824.7|10818.7|10826.7|10820.7|10826.8|10820.8|10822.9|10816.9|0
1657067400000|2022-07-06 00:30:00|10825.8|10819.8|10826.8|10820.8|10828.6|10822.6|10824.8|10818.8|0
1657067700000|2022-07-06 00:35:00|10828.6|10822.6|10826.7|10820.7|10830.5|10824.5|10824.8|10818.8|0
1657068000000|2022-07-06 00:40:00|10828.6|10822.6|10843.8|10837.8|10843.8|10837.8|10824.8|10818.8|0
1657068300000|2022-07-06 00:45:00|10843.9|10837.9|10851.3|10845.3|10851.4|10845.4|10841.9|10835.9|0
1657068600000|2022-07-06 00:50:00|10851.4|10845.4|10847.6|10841.6|10853.3|10847.3|10847.6|10841.6|0
1657068900000|2022-07-06 00:55:00|10849.4|10843.4|10849.5|10843.5|10853.3|10847.3|10847.6|10841.6|0
1657069200000|2022-07-06 01:00:00|10847.6|10841.6|10853.2|10847.2|10853.2|10847.2|10847.6|10841.6|0
1657069500000|2022-07-06 01:05:00|10853.3|10847.3|10860.8|10854.8|10862.7|10856.7|10853.3|10847.3|0
1657069800000|2022-07-06 01:10:00|10862.6|10856.6|10857|10851|10862.7|10856.7|10856.9|10850.9|0
1657070100000|2022-07-06 01:15:00|10855.1|10849.1|10850.4|10844.4|10855.1|10849.1|10849.4|10843.4|0
1657070400000|2022-07-06 01:20:00|10851.3|10845.3|10845.7|10839.7|10853.3|10847.3|10845.6|10839.6|0
1657070700000|2022-07-06 01:25:00|10846.6|10840.6|10836.2|10830.2|10847.5|10841.5|10836.2|10830.2|0
1657071000000|2022-07-06 01:30:00|10836.3|10830.3|10836.2|10830.2|10840|10834|10832.4|10826.4|0
1657071300000|2022-07-06 01:35:00|10835.3|10829.3|10824.8|10818.8|10839.9|10833.9|10824.8|10818.8|0
1657071600000|2022-07-06 01:40:00|10822.9|10816.9|10820.9|10814.9|10826.7|10820.7|10815.3|10809.3|0
1657071900000|2022-07-06 01:45:00|10819|10813|10826.5|10820.5|10826.6|10820.6|10819|10813|0
1657072200000|2022-07-06 01:50:00|10826.6|10820.6|10832.2|10826.2|10832.2|10826.2|10824.7|10818.7|0
1657072500000|2022-07-06 01:55:00|10831.3|10825.3|10830.3|10824.3|10834.1|10828.1|10828.4|10822.4|0
1657072800000|2022-07-06 02:00:00|10832.1|10826.1|10837.8|10831.8|10839.7|10833.7|10832.1|10826.1|0
1657073100000|2022-07-06 02:05:00|10836|10830|10835.9|10829.9|10837.8|10831.8|10832.1|10826.1|0
1657073400000|2022-07-06 02:10:00|10836|10830|10834|10828|10837.8|10831.8|10834|10828|0
1657073700000|2022-07-06 02:15:00|10835.9|10829.9|10830.2|10824.2|10837.7|10831.7|10828.3|10822.3|0
1657074000000|2022-07-06 02:20:00|10832.1|10826.1|10828.3|10822.3|10832.1|10826.1|10826.4|10820.4|0
1657074300000|2022-07-06 02:25:00|10828.2|10822.2|10830.3|10824.3|10830.3|10824.3|10826.4|10820.4|0
1657074600000|2022-07-06 02:30:00|10830.2|10824.2|10828.3|10822.3|10832.2|10826.2|10828.3|10822.3|0
1657074900000|2022-07-06 02:35:00|10828.4|10822.4|10828.3|10822.3|10832.1|10826.1|10828.3|10822.3|0
1657075200000|2022-07-06 02:40:00|10826.5|10820.5|10819.9|10813.9|10826.5|10820.5|10819.9|10813.9|0
1657075500000|2022-07-06 02:45:00|10819|10813|10813.3|10807.3|10822.7|10816.7|10813.3|10807.3|0
1657075800000|2022-07-06 02:50:00|10812.4|10806.4|10808|10802|10813.6|10807.6|10808|10802|0
1657076100000|2022-07-06 02:55:00|10808.1|10802.1|10813.7|10807.7|10815.6|10809.6|10808.1|10802.1|0
1657076400000|2022-07-06 03:00:00|10811.8|10805.8|10817.4|10811.4|10817.4|10811.4|10811.8|10805.8|0
1657076700000|2022-07-06 03:05:00|10817.5|10811.5|10820.2|10814.2|10821.2|10815.2|10815.6|10809.6|0
1657077000000|2022-07-06 03:10:00|10821.1|10815.1|10821.1|10815.1|10821.2|10815.2|10817.3|10811.3|0
1657077300000|2022-07-06 03:15:00|10820.2|10814.2|10823.1|10817.1|10825|10819|10819.2|10813.2|0
1657077600000|2022-07-06 03:20:00|10822.1|10816.1|10817.4|10811.4|10822.1|10816.1|10815.5|10809.5|0
1657077900000|2022-07-06 03:25:00|10816.5|10810.5|10815.6|10809.6|10817.4|10811.4|10811.7|10805.7|0
1657078200000|2022-07-06 03:30:00|10815.5|10809.5|10823|10817|10823.1|10817.1|10815.5|10809.5|0
1657078500000|2022-07-06 03:35:00|10822.1|10816.1|10825|10819|10826.9|10820.9|10821.2|10815.2|0
1657078800000|2022-07-06 03:40:00|10824.9|10818.9|10828.8|10822.8|10828.8|10822.8|10823.1|10817.1|0
1657079100000|2022-07-06 03:45:00|10829.8|10823.8|10834.4|10828.4|10834.4|10828.4|10828.8|10822.8|0
1657079400000|2022-07-06 03:50:00|10835.3|10829.3|10836.3|10830.3|10838.1|10832.1|10834.4|10828.4|0
1657079700000|2022-07-06 03:55:00|10836.2|10830.2|10838.2|10832.2|10838.3|10832.3|10834.4|10828.4|0
1657080000000|2022-07-06 04:00:00|10836.4|10830.4|10834.4|10828.4|10838.2|10832.2|10830.6|10824.6|0
1657080300000|2022-07-06 04:05:00|10835.3|10829.3|10836.3|10830.3|10836.3|10830.3|10834.3|10828.3|0
1657080600000|2022-07-06 04:10:00|10836.2|10830.2|10834.4|10828.4|10836.3|10830.3|10832.5|10826.5|0
1657080900000|2022-07-06 04:15:00|10834.3|10828.3|10836.2|10830.2|10836.2|10830.2|10832.4|10826.4|0
1657081200000|2022-07-06 04:20:00|10838.1|10832.1|10840|10834|10841.9|10835.9|10836.2|10830.2|0
1657081500000|2022-07-06 04:25:00|10838.1|10832.1|10838|10832|10839|10833|10838|10832|0
1657081800000|2022-07-06 04:30:00|10837.1|10831.1|10831.4|10825.4|10837.1|10831.1|10828.5|10822.5|0
1657082100000|2022-07-06 04:35:00|10830.5|10824.5|10832.4|10826.4|10832.4|10826.4|10830.5|10824.5|0
1657082400000|2022-07-06 04:40:00|10830.6|10824.6|10828.7|10822.7|10832.4|10826.4|10828.7|10822.7|0
1657082700000|2022-07-06 04:45:00|10827.8|10821.8|10826.7|10820.7|10828.7|10822.7|10826.6|10820.6|0
1657083000000|2022-07-06 04:50:00|10826.6|10820.6|10826.3|10820.3|10828.5|10822.5|10824.5|10818.5|0
1657083300000|2022-07-06 04:55:00|10825.4|10819.4|10827.3|10821.3|10830.1|10824.1|10824.5|10818.5|0
1657083600000|2022-07-06 05:00:00|10828.2|10822.2|10815.1|10809.1|10830.1|10824.1|10815.1|10809.1|0
1657083900000|2022-07-06 05:05:00|10815.2|10809.2|10815.2|10809.2|10819|10813|10815.1|10809.1|0
1657084200000|2022-07-06 05:10:00|10817|10811|10820.9|10814.9|10821|10815|10817|10811|0
1657084500000|2022-07-06 05:15:00|10820|10814|10820.9|10814.9|10823.7|10817.7|10817.2|10811.2|0
1657084800000|2022-07-06 05:20:00|10821.8|10815.8|10819|10813|10822.8|10816.8|10818.9|10812.9|0
1657085100000|2022-07-06 05:25:00|10819.9|10813.9|10820.8|10814.8|10822.6|10816.6|10818.9|10812.9|0
1657085400000|2022-07-06 05:30:00|10822.6|10816.6|10817|10811|10822.7|10816.7|10816|10810|0
1657085700000|2022-07-06 05:35:00|10816.1|10810.1|10809.5|10803.5|10817|10811|10807.7|10801.7|0
1657086000000|2022-07-06 05:40:00|10810.5|10804.5|10810|10804|10812.7|10806.7|10807.1|10801.1|0
1657086300000|2022-07-06 05:45:00|10809.1|10803.1|10814.7|10808.7|10820.4|10814.4|10809.1|10803.1|0
1657086600000|2022-07-06 05:50:00|10816.6|10810.6|10807.1|10801.1|10816.6|10810.6|10807.1|10801.1|0
1657086900000|2022-07-06 05:55:00|10807.2|10801.2|10801.5|10795.5|10808.1|10802.1|10799.6|10793.6|0
1657087200000|2022-07-06 06:00:00|10783.3|10781.3|10770.8|10768.8|10788.3|10786.3|10770.8|10768.8|53
1657087500000|2022-07-06 06:05:00|10769.3|10767.3|10780.3|10778.3|10786.8|10784.8|10766.3|10764.3|79
1657087800000|2022-07-06 06:10:00|10779.8|10777.8|10792.3|10790.3|10796.8|10794.8|10779.8|10777.8|96
1657088100000|2022-07-06 06:15:00|10792.8|10790.8|10803.3|10801.3|10806.3|10804.3|10789.3|10787.3|59
1657088400000|2022-07-06 06:20:00|10803.8|10801.8|10802.3|10800.3|10809.3|10807.3|10802.3|10800.3|66
1657088700000|2022-07-06 06:25:00|10802.8|10800.8|10804.3|10802.3|10808.8|10806.8|10801.3|10799.3|51
1657089000000|2022-07-06 06:30:00|10804.8|10802.8|10798.3|10796.3|10807.8|10805.8|10798.3|10796.3|60
1657089300000|2022-07-06 06:35:00|10798.8|10796.8|10793.3|10791.3|10804.3|10802.3|10792.8|10790.8|26
1657089600000|2022-07-06 06:40:00|10793.8|10791.8|10796.3|10794.3|10796.3|10794.3|10783.8|10781.8|158
1657089900000|2022-07-06 06:45:00|10796.8|10794.8|10799.8|10797.8|10799.8|10797.8|10785.8|10783.8|17
1657090200000|2022-07-06 06:50:00|10799.3|10797.3|10794.3|10792.3|10799.3|10797.3|10788.8|10786.8|36
1657090500000|2022-07-06 06:55:00|10795.3|10793.3|10800.3|10798.3|10806.8|10804.8|10793.3|10791.3|81
1657090800000|2022-07-06 07:00:00|10798.8|10796.8|10832.8|10830.8|10843.8|10841.8|10796.3|10794.3|1710
1657091100000|2022-07-06 07:05:00|10832.3|10830.3|10832.3|10830.3|10844.8|10842.8|10830.8|10828.8|876
1657091400000|2022-07-06 07:10:00|10834.3|10832.3|10819.3|10817.3|10839.3|10837.3|10819.3|10817.3|409
1657091700000|2022-07-06 07:15:00|10818.3|10816.3|10832.8|10830.8|10832.8|10830.8|10807.8|10805.8|527
1657092000000|2022-07-06 07:20:00|10833.3|10831.3|10862.8|10860.8|10867.8|10865.8|10832.8|10830.8|780
1657092300000|2022-07-06 07:25:00|10862.3|10860.3|10875.3|10873.3|10880.8|10878.8|10861.8|10859.8|368
1657092600000|2022-07-06 07:30:00|10876.3|10874.3|10886.8|10884.8|10888.3|10886.3|10873.8|10871.8|349
1657092900000|2022-07-06 07:35:00|10887.3|10885.3|10896.8|10894.8|10899.8|10897.8|10887.3|10885.3|474
1657093200000|2022-07-06 07:40:00|10894.9|10892.9|10884.9|10882.9|10897.9|10895.9|10884.9|10882.9|407
1657093500000|2022-07-06 07:45:00|10885.4|10883.4|10874.9|10872.9|10887.4|10885.4|10871.9|10869.9|268
1657093800000|2022-07-06 07:50:00|10875.4|10873.4|10864.9|10862.9|10878.9|10876.9|10862.4|10860.4|172
1657094100000|2022-07-06 07:55:00|10865.4|10863.4|10871.9|10869.9|10873.4|10871.4|10860.9|10858.9|277
1657094400000|2022-07-06 08:00:00|10872.9|10870.9|10855.9|10853.9|10882.4|10880.4|10855.9|10853.9|251
1657094700000|2022-07-06 08:05:00|10856.4|10854.4|10870.4|10868.4|10873.4|10871.4|10848.9|10846.9|244
1657095000000|2022-07-06 08:10:00|10870.9|10868.9|10863.4|10861.4|10880.4|10878.4|10862.9|10860.9|115
1657095300000|2022-07-06 08:15:00|10864.4|10862.4|10848.9|10846.9|10864.4|10862.4|10845.9|10843.9|245
1657095600000|2022-07-06 08:20:00|10849.4|10847.4|10856.4|10854.4|10857.9|10855.9|10843.9|10841.9|157
1657095900000|2022-07-06 08:25:00|10856.9|10854.9|10850.4|10848.4|10861.4|10859.4|10849.4|10847.4|127
1657096200000|2022-07-06 08:30:00|10849.9|10847.9|10833.4|10831.4|10850.4|10848.4|10831.9|10829.9|135
1657096500000|2022-07-06 08:35:00|10833.9|10831.9|10835.9|10833.9|10843.9|10841.9|10828.4|10826.4|233
1657096800000|2022-07-06 08:40:00|10836.9|10834.9|10817.9|10815.9|10836.9|10834.9|10812.9|10810.9|165
1657097100000|2022-07-06 08:45:00|10817.4|10815.4|10819.9|10817.9|10821.4|10819.4|10813.9|10811.9|164
1657097400000|2022-07-06 08:50:00|10819.4|10817.4|10826.4|10824.4|10828.4|10826.4|10817.9|10815.9|265
1657097700000|2022-07-06 08:55:00|10826.9|10824.9|10817.9|10815.9|10830.9|10828.9|10816.9|10814.9|160
1657098000000|2022-07-06 09:00:00|10817.4|10815.4|10814.9|10812.9|10823.4|10821.4|10811.9|10809.9|228
1657098300000|2022-07-06 09:05:00|10815.9|10813.9|10810.9|10808.9|10815.9|10813.9|10802.9|10800.9|242
1657098600000|2022-07-06 09:10:00|10811.9|10809.9|10807.9|10805.9|10816.4|10814.4|10803.9|10801.9|156
1657098900000|2022-07-06 09:15:00|10807.4|10805.4|10805.4|10803.4|10811.4|10809.4|10797.4|10795.4|129
1657099200000|2022-07-06 09:20:00|10804.9|10802.9|10803.9|10801.9|10810.4|10808.4|10800.4|10798.4|168
1657099500000|2022-07-06 09:25:00|10804.4|10802.4|10817.9|10815.9|10818.4|10816.4|10803.4|10801.4|117
1657099800000|2022-07-06 09:30:00|10818.4|10816.4|10794.9|10792.9|10819.4|10817.4|10793.9|10791.9|220
1657100100000|2022-07-06 09:35:00|10795.4|10793.4|10782.4|10780.4|10797.4|10795.4|10779.9|10777.9|181
1657100400000|2022-07-06 09:40:00|10781.9|10779.9|10800.4|10798.4|10803.4|10801.4|10779.9|10777.9|333
1657100700000|2022-07-06 09:45:00|10799.9|10797.9|10803.4|10801.4|10803.9|10801.9|10789.9|10787.9|78
1657101000000|2022-07-06 09:50:00|10802.9|10800.9|10808.9|10806.9|10811.9|10809.9|10797.9|10795.9|114
1657101300000|2022-07-06 09:55:00|10810.4|10808.4|10812.9|10810.9|10816.4|10814.4|10805.9|10803.9|107
1657101600000|2022-07-06 10:00:00|10813.4|10811.4|10803.9|10801.9|10821.9|10819.9|10803.4|10801.4|241
1657101900000|2022-07-06 10:05:00|10804.4|10802.4|10816.4|10814.4|10821.9|10819.9|10802.9|10800.9|202
1657102200000|2022-07-06 10:10:00|10815.9|10813.9|10817.9|10815.9|10821.9|10819.9|10811.9|10809.9|114
1657102500000|2022-07-06 10:15:00|10816.4|10814.4|10818.9|10816.9|10819.9|10817.9|10811.9|10809.9|93
1657102800000|2022-07-06 10:20:00|10819.4|10817.4|10829.4|10827.4|10829.4|10827.4|10815.4|10813.4|140
1657103100000|2022-07-06 10:25:00|10829.9|10827.9|10829.9|10827.9|10834.4|10832.4|10826.4|10824.4|127
1657103400000|2022-07-06 10:30:00|10830.9|10828.9|10836.4|10834.4|10838.4|10836.4|10830.9|10828.9|99
1657103700000|2022-07-06 10:35:00|10836.9|10834.9|10839.4|10837.4|10839.9|10837.9|10830.9|10828.9|91
1657104000000|2022-07-06 10:40:00|10838.9|10836.9|10833.9|10831.9|10838.9|10836.9|10830.4|10828.4|157
1657104300000|2022-07-06 10:45:00|10834.4|10832.4|10828.4|10826.4|10834.4|10832.4|10826.4|10824.4|116
1657104600000|2022-07-06 10:50:00|10827.9|10825.9|10822.4|10820.4|10832.4|10830.4|10818.9|10816.9|156
1657104900000|2022-07-06 10:55:00|10821.9|10819.9|10831.4|10829.4|10833.4|10831.4|10821.9|10819.9|90
1657105200000|2022-07-06 11:00:00|10830.9|10828.9|10833.9|10831.9|10840.4|10838.4|10825.9|10823.9|79
1657105500000|2022-07-06 11:05:00|10834.4|10832.4|10829.4|10827.4|10834.9|10832.9|10826.9|10824.9|69
1657105800000|2022-07-06 11:10:00|10829.9|10827.9|10830.9|10828.9|10832.4|10830.4|10826.9|10824.9|151
1657106100000|2022-07-06 11:15:00|10830.4|10828.4|10832.4|10830.4|10836.9|10834.9|10830.4|10828.4|129
1657106400000|2022-07-06 11:20:00|10832.9|10830.9|10822.9|10820.9|10833.4|10831.4|10821.4|10819.4|80
1657106700000|2022-07-06 11:25:00|10822.4|10820.4|10821.4|10819.4|10827.4|10825.4|10816.9|10814.9|68
1657107000000|2022-07-06 11:30:00|10821.9|10819.9|10824.4|10822.4|10825.9|10823.9|10819.9|10817.9|105
1657107300000|2022-07-06 11:35:00|10824.9|10822.9|10821.9|10819.9|10824.9|10822.9|10818.4|10816.4|92
1657107600000|2022-07-06 11:40:00|10822.3|10820.3|10816.3|10814.3|10823.8|10821.8|10812.3|10810.3|195
1657107900000|2022-07-06 11:45:00|10815.8|10813.8|10815.8|10813.8|10817.8|10815.8|10812.3|10810.3|99
1657108200000|2022-07-06 11:50:00|10816.3|10814.3|10812.8|10810.8|10816.3|10814.3|10805.3|10803.3|113
1657108500000|2022-07-06 11:55:00|10812.3|10810.3|10813.3|10811.3|10814.8|10812.8|10808.3|10806.3|80
1657108800000|2022-07-06 12:00:00|10812.8|10810.8|10797.3|10795.3|10813.3|10811.3|10795.3|10793.3|192
1657109100000|2022-07-06 12:05:00|10796.8|10794.8|10801.8|10799.8|10808.3|10806.3|10796.3|10794.3|169
1657109400000|2022-07-06 12:10:00|10803.8|10801.8|10808.8|10806.8|10809.3|10807.3|10797.8|10795.8|203
1657109700000|2022-07-06 12:15:00|10808.3|10806.3|10812.3|10810.3|10815.3|10813.3|10804.8|10802.8|410
1657110000000|2022-07-06 12:20:00|10812.8|10810.8|10819.3|10817.3|10820.8|10818.8|10812.3|10810.3|159
1657110300000|2022-07-06 12:25:00|10818.8|10816.8|10812.3|10810.3|10818.8|10816.8|10807.3|10805.3|128
1657110600000|2022-07-06 12:30:00|10811.8|10809.8|10827.3|10825.3|10829.3|10827.3|10811.8|10809.8|187
1657110900000|2022-07-06 12:35:00|10827.8|10825.8|10829.8|10827.8|10833.8|10831.8|10826.3|10824.3|218
1657111200000|2022-07-06 12:40:00|10830.3|10828.3|10837.3|10835.3|10837.3|10835.3|10821.8|10819.8|124
1657111500000|2022-07-06 12:45:00|10836.8|10834.8|10843.3|10841.3|10844.3|10842.3|10834.8|10832.8|216
1657111800000|2022-07-06 12:50:00|10843.8|10841.8|10834.8|10832.8|10844.8|10842.8|10830.3|10828.3|145
1657112100000|2022-07-06 12:55:00|10834.3|10832.3|10825.8|10823.8|10834.3|10832.3|10822.8|10820.8|101
1657112400000|2022-07-06 13:00:00|10826.3|10824.3|10824.8|10822.8|10830.3|10828.3|10823.8|10821.8|108
1657112700000|2022-07-06 13:05:00|10825.8|10823.8|10828.8|10826.8|10829.3|10827.3|10820.8|10818.8|61
1657113000000|2022-07-06 13:10:00|10829.3|10827.3|10829.3|10827.3|10831.3|10829.3|10827.3|10825.3|98
1657113300000|2022-07-06 13:15:00|10829.8|10827.8|10835.3|10833.3|10835.3|10833.3|10827.8|10825.8|53
1657113600000|2022-07-06 13:20:00|10835.8|10833.8|10845.8|10843.8|10847.8|10845.8|10834.3|10832.3|139
1657113900000|2022-07-06 13:25:00|10846.3|10844.3|10844.3|10842.3|10846.3|10844.3|10836.3|10834.3|100
1657114200000|2022-07-06 13:30:00|10844.8|10842.8|10847.8|10845.8|10860.3|10858.3|10843.8|10841.8|407
1657114500000|2022-07-06 13:35:00|10848.8|10846.8|10835.3|10833.3|10851.8|10849.8|10832.3|10830.3|359
1657114800000|2022-07-06 13:40:00|10835.8|10833.8|10852.8|10850.8|10855.8|10853.8|10835.3|10833.3|177
1657115100000|2022-07-06 13:45:00|10853.3|10851.3|10851.8|10849.8|10861.8|10859.8|10840.8|10838.8|287
1657115400000|2022-07-06 13:50:00|10851.3|10849.3|10839.8|10837.8|10857.3|10855.3|10835.8|10833.8|159
1657115700000|2022-07-06 13:55:00|10840.8|10838.8|10850.8|10848.8|10853.3|10851.3|10834.3|10832.3|147
1657116000000|2022-07-06 14:00:00|10843.3|10841.3|10857.3|10855.3|10864.3|10862.3|10839.8|10837.8|430
1657116300000|2022-07-06 14:05:00|10856.8|10854.8|10870.8|10868.8|10876.8|10874.8|10852.8|10850.8|530
1657116600000|2022-07-06 14:10:00|10870.4|10868.4|10848.4|10846.4|10872.4|10870.4|10840.4|10838.4|330
1657116900000|2022-07-06 14:15:00|10848.9|10846.9|10856.9|10854.9|10860.4|10858.4|10846.4|10844.4|186
1657117200000|2022-07-06 14:20:00|10856.4|10854.4|10869.9|10867.9|10871.9|10869.9|10856.4|10854.4|193
1657117500000|2022-07-06 14:25:00|10869.4|10867.4|10872.9|10870.9|10881.4|10879.4|10866.4|10864.4|241
1657117800000|2022-07-06 14:30:00|10872.4|10870.4|10863.9|10861.9|10875.4|10873.4|10860.4|10858.4|174
1657118100000|2022-07-06 14:35:00|10863.4|10861.4|10867.9|10865.9|10870.4|10868.4|10858.9|10856.9|188
1657118400000|2022-07-06 14:40:00|10868.4|10866.4|10869.9|10867.9|10870.9|10868.9|10861.4|10859.4|244
1657118700000|2022-07-06 14:45:00|10870.4|10868.4|10853.4|10851.4|10875.9|10873.9|10852.4|10850.4|230
1657119000000|2022-07-06 14:50:00|10852.9|10850.9|10862.4|10860.4|10865.9|10863.9|10849.4|10847.4|235
1657119300000|2022-07-06 14:55:00|10861.9|10859.9|10859.9|10857.9|10863.9|10861.9|10857.4|10855.4|228
1657119600000|2022-07-06 15:00:00|10859.4|10857.4|10846.4|10844.4|10866.4|10864.4|10843.9|10841.9|292
1657119900000|2022-07-06 15:05:00|10845.9|10843.9|10841.9|10839.9|10846.9|10844.9|10839.4|10837.4|267
1657120200000|2022-07-06 15:10:00|10841.4|10839.4|10841.9|10839.9|10847.4|10845.4|10838.9|10836.9|205
1657120500000|2022-07-06 15:15:00|10841.4|10839.4|10839.4|10837.4|10842.9|10840.9|10833.4|10831.4|663
1657120800000|2022-07-06 15:20:00|10840.4|10838.4|10847.9|10845.9|10848.4|10846.4|10835.4|10833.4|425
1657121100000|2022-07-06 15:25:00|10848.4|10846.4|10842.9|10840.9|10851.9|10849.9|10833.4|10831.4|1493
1657121400000|2022-07-06 15:30:00|10840.9|10838.9|10846.9|10844.9|10847.4|10845.4|10832.9|10830.9|1042
1657121700000|2022-07-06 15:35:00|10847.4|10845.4|10846.4|10844.4|10849.4|10847.4|10840.9|10838.9|169
1657122000000|2022-07-06 15:40:00|10845.9|10843.9|10847.4|10845.4|10849.4|10847.4|10840.4|10838.4|73
1657122300000|2022-07-06 15:45:00|10846.9|10844.9|10847.4|10845.4|10850.9|10848.9|10841.4|10839.4|124
1657122600000|2022-07-06 15:50:00|10846.9|10844.9|10840.4|10838.4|10854.9|10852.9|10839.4|10837.4|78
1657122900000|2022-07-06 15:55:00|10840.9|10838.9|10846.4|10844.4|10852.4|10850.4|10839.9|10837.9|60
1657123200000|2022-07-06 16:00:00|10846.9|10844.9|10832.9|10830.9|10847.4|10845.4|10831.4|10829.4|61
1657123500000|2022-07-06 16:05:00|10833.9|10831.9|10833.4|10831.4|10843.9|10841.9|10828.9|10826.9|68
1657123800000|2022-07-06 16:10:00|10832.9|10830.9|10839.4|10837.4|10840.9|10838.9|10830.9|10828.9|44
1657124100000|2022-07-06 16:15:00|10838.9|10836.9|10841.4|10839.4|10844.4|10842.4|10838.4|10836.4|82
1657124400000|2022-07-06 16:20:00|10841.9|10839.9|10836.9|10834.9|10846.9|10844.9|10836.4|10834.4|12
1657124700000|2022-07-06 16:25:00|10836.4|10834.4|10841.9|10839.9|10843.4|10841.4|10836.4|10834.4|49
1657125000000|2022-07-06 16:30:00|10841.4|10839.4|10843.9|10841.9|10844.4|10842.4|10837.4|10835.4|16
1657125300000|2022-07-06 16:35:00|10843.4|10841.4|10844.9|10842.9|10852.9|10850.9|10843.4|10841.4|17
1657125600000|2022-07-06 16:40:00|10845.9|10843.9|10851.9|10849.9|10852.9|10850.9|10844.4|10842.4|11
1657125900000|2022-07-06 16:45:00|10851.4|10849.4|10844.4|10842.4|10851.9|10849.9|10843.9|10841.9|7
1657126200000|2022-07-06 16:50:00|10843.9|10841.9|10842.4|10840.4|10846.4|10844.4|10836.4|10834.4|14
1657126500000|2022-07-06 16:55:00|10841.9|10839.9|10848.4|10846.4|10850.4|10848.4|10841.4|10839.4|25
1657126800000|2022-07-06 17:00:00|10847.9|10845.9|10852.4|10850.4|10856.4|10854.4|10847.9|10845.9|8
1657127100000|2022-07-06 17:05:00|10852.9|10850.9|10855.9|10853.9|10859.9|10857.9|10852.4|10850.4|23
1657127400000|2022-07-06 17:10:00|10855.4|10853.4|10855.4|10853.4|10857.9|10855.9|10853.9|10851.9|26
1657127700000|2022-07-06 17:15:00|10855.9|10853.9|10851.4|10849.4|10856.9|10854.9|10849.4|10847.4|3
1657128000000|2022-07-06 17:20:00|10850.9|10848.9|10851.4|10849.4|10853.4|10851.4|10846.9|10844.9|30
1657128300000|2022-07-06 17:25:00|10851.9|10849.9|10848.4|10846.4|10851.9|10849.9|10846.4|10844.4|3
1657128600000|2022-07-06 17:30:00|10847.9|10845.9|10849.4|10847.4|10850.9|10848.9|10846.4|10844.4|5
1657128900000|2022-07-06 17:35:00|10848.9|10846.9|10854.4|10852.4|10854.9|10852.9|10847.4|10845.4|8
1657129200000|2022-07-06 17:40:00|10854.9|10852.9|10850.9|10848.9|10857.9|10855.9|10848.4|10846.4|19
1657129500000|2022-07-06 17:45:00|10851.4|10849.4|10854.9|10852.9|10855.9|10853.9|10850.4|10848.4|7
1657129800000|2022-07-06 17:50:00|10855.4|10853.4|10853.4|10851.4|10855.9|10853.9|10850.4|10848.4|4
1657130100000|2022-07-06 17:55:00|10852.9|10850.9|10849.9|10847.9|10852.9|10850.9|10849.9|10847.9|7
1657130400000|2022-07-06 18:00:00|10848.4|10846.4|10847.9|10845.9|10859.4|10857.4|10839.9|10837.9|17
1657130700000|2022-07-06 18:05:00|10848.4|10846.4|10856.9|10854.9|10870.4|10868.4|10848.4|10846.4|25
1657131000000|2022-07-06 18:10:00|10856.4|10854.4|10848.9|10846.9|10857.4|10855.4|10834.4|10832.4|12
1657131300000|2022-07-06 18:15:00|10848.4|10846.4|10840.4|10838.4|10848.9|10846.9|10838.4|10836.4|18
1657131600000|2022-07-06 18:20:00|10840.9|10838.9|10847.9|10845.9|10848.9|10846.9|10840.9|10838.9|4
1657131900000|2022-07-06 18:25:00|10847.4|10845.4|10870.9|10868.9|10871.4|10869.4|10839.4|10837.4|24
1657132200000|2022-07-06 18:30:00|10871.4|10869.4|10880.9|10878.9|10885.9|10883.9|10864.4|10862.4|20
1657132500000|2022-07-06 18:35:00|10881.4|10879.4|10882.4|10880.4|10886.4|10884.4|10872.4|10870.4|8
1657132800000|2022-07-06 18:40:00|10882.9|10880.9|10889.4|10887.4|10892.4|10890.4|10882.4|10880.4|20
1657133100000|2022-07-06 18:45:00|10889.9|10887.9|10881.4|10879.4|10891.9|10889.9|10878.9|10876.9|26
1657133400000|2022-07-06 18:50:00|10880.9|10878.9|10882.4|10880.4|10885.4|10883.4|10878.4|10876.4|9
1657133700000|2022-07-06 18:55:00|10881.9|10879.9|10886.4|10884.4|10886.9|10884.9|10879.4|10877.4|14
1657134000000|2022-07-06 19:00:00|10886.9|10884.9|10876.9|10874.9|10887.4|10885.4|10870.4|10868.4|6
1657134300000|2022-07-06 19:05:00|10876.4|10874.4|10878.9|10876.9|10879.4|10877.4|10870.9|10868.9|11
1657134600000|2022-07-06 19:10:00|10879.4|10877.4|10885.9|10883.9|10886.9|10884.9|10877.4|10875.4|11
1657134900000|2022-07-06 19:15:00|10886.4|10884.4|10883.4|10881.4|10886.4|10884.4|10878.9|10876.9|16
1657135200000|2022-07-06 19:20:00|10882.9|10880.9|10892.9|10890.9|10894.4|10892.4|10882.9|10880.9|35
1657135500000|2022-07-06 19:25:00|10892.4|10890.4|10894.9|10892.9|10896.4|10894.4|10889.9|10887.9|39
1657135800000|2022-07-06 19:30:00|10894.4|10892.4|10901.9|10899.9|10902.9|10900.9|10890.9|10888.9|70
1657136100000|2022-07-06 19:35:00|10902.4|10900.4|10897.9|10895.9|10906.9|10904.9|10895.4|10893.4|41
1657136400000|2022-07-06 19:40:00|10897.4|10895.4|10900.9|10898.9|10901.4|10899.4|10894.4|10892.4|25
1657136700000|2022-07-06 19:45:00|10900.4|10898.4|10881.4|10879.4|10900.4|10898.4|10880.4|10878.4|70
1657137000000|2022-07-06 19:50:00|10881.9|10879.9|10869.9|10867.9|10881.9|10879.9|10865.4|10863.4|94
1657137300000|2022-07-06 19:55:00|10868.9|10866.9|10873|10867|10875.4|10873.4|10865.4|10863.4|88
1657137600000|2022-07-06 20:00:00|10876.7|10870.7|10877.1|10871.1|10879|10873|10875.2|10869.2|2
1657137900000|2022-07-06 20:05:00|10876.7|10870.7|10880.9|10874.9|10882.8|10876.8|10876.7|10870.7|0
1657138200000|2022-07-06 20:10:00|10880.5|10874.5|10880.9|10874.9|10883.2|10877.2|10879.4|10873.4|0
1657138500000|2022-07-06 20:15:00|10881.3|10875.3|10881.7|10875.7|10881.7|10875.7|10879.8|10873.8|0
1657138800000|2022-07-06 20:20:00|10882.1|10876.1|10882.1|10876.1|10882.4|10876.4|10880.5|10874.5|0
1657139100000|2022-07-06 20:25:00|10882.3|10876.3|10881.7|10875.7|10882.8|10876.8|10881.7|10875.7|0
1657139400000|2022-07-06 20:30:00|10881.4|10875.4|10880.4|10874.4|10881.7|10875.7|10879.8|10873.8|0
1657139700000|2022-07-06 20:35:00|10880.6|10874.6|10880.2|10874.2|10882.9|10876.9|10880.2|10874.2|0
1657140000000|2022-07-06 20:40:00|10880.6|10874.6|10881.7|10875.7|10882.5|10876.5|10880.6|10874.6|0
1657140300000|2022-07-06 20:45:00|10881.6|10875.6|10880.6|10874.6|10882.1|10876.1|10879.8|10873.8|0
1657140600000|2022-07-06 20:50:00|10880.2|10874.2|10881.7|10875.7|10881.7|10875.7|10879.8|10873.8|0
1657140900000|2022-07-06 20:55:00|10881.8|10875.8|10883.6|10877.6|10884|10878|10881.8|10875.8|0
1657141200000|2022-07-06 21:00:00|10883.2|10877.2|10883.1|10877.1|10883.2|10877.2|10883|10877|0
1657141500000|2022-07-06 21:05:00|10882.9|10876.9|10883.1|10877.1|10883.5|10877.5|10882.9|10876.9|0
1657141800000|2022-07-06 21:10:00|10882.9|10876.9|10883|10877|10883|10877|10882.6|10876.6|0
1657142100000|2022-07-06 21:15:00|10882.8|10876.8|10883.5|10877.5|10884.1|10878.1|10882.8|10876.8|0
1657142400000|2022-07-06 21:20:00|10883.3|10877.3|10883.3|10877.3|10883.3|10877.3|10883.3|10877.3|0
1657142700000|2022-07-06 21:25:00|10883|10877|10883.1|10877.1|10883.1|10877.1|10883|10877|0
1657143000000|2022-07-06 21:30:00|10883|10877|10883|10877|10883.1|10877.1|10883|10877|0
1657143300000|2022-07-06 21:35:00|10883.1|10877.1|10885|10879|10885|10879|10883.1|10877.1|0
1657143600000|2022-07-06 21:40:00|10884.8|10878.8|10884.8|10878.8|10885|10879|10884.8|10878.8|0
1657143900000|2022-07-06 21:45:00|10885.2|10879.2|10885.1|10879.1|10885.7|10879.7|10885.1|10879.1|0
1657144200000|2022-07-06 21:50:00|10885.3|10879.3|10885.7|10879.7|10885.7|10879.7|10885.1|10879.1|0
1657144500000|2022-07-06 21:55:00|10885.5|10879.5|10884.5|10878.5|10886.1|10880.1|10884.5|10878.5|0
1657144800000|2022-07-06 22:00:00|10884.6|10878.6|10885.5|10879.5|10887|10881|10883.8|10877.8|0
1657145100000|2022-07-06 22:05:00|10885.9|10879.9|10886.1|10880.1|10887|10881|10885.9|10879.9|0
1657145400000|2022-07-06 22:10:00|10886.3|10880.3|10881.7|10875.7|10886.3|10880.3|10881.7|10875.7|0
1657145700000|2022-07-06 22:15:00|10881.9|10875.9|10882.8|10876.8|10883.2|10877.2|10881.3|10875.3|0
1657146000000|2022-07-06 22:20:00|10882.9|10876.9|10885.9|10879.9|10886.3|10880.3|10882.8|10876.8|0
1657146300000|2022-07-06 22:25:00|10885.5|10879.5|10883.6|10877.6|10885.5|10879.5|10883.2|10877.2|0
1657146600000|2022-07-06 22:30:00|10884|10878|10882.8|10876.8|10884.4|10878.4|10882.3|10876.3|0
1657146900000|2022-07-06 22:35:00|10882.7|10876.7|10879.1|10873.1|10882.7|10876.7|10877.6|10871.6|0
1657147200000|2022-07-06 22:40:00|10878.9|10872.9|10878.9|10872.9|10880.2|10874.2|10878.3|10872.3|0
1657147500000|2022-07-06 22:45:00|10878.7|10872.7|10879.5|10873.5|10880.2|10874.2|10878.7|10872.7|0
1657147800000|2022-07-06 22:50:00|10879.1|10873.1|10878.7|10872.7|10879.5|10873.5|10877.6|10871.6|0
1657148100000|2022-07-06 22:55:00|10878.5|10872.5|10878.3|10872.3|10878.7|10872.7|10877.2|10871.2|0
1657148400000|2022-07-06 23:00:00|10878.4|10872.4|10879.9|10873.9|10881|10875|10878.4|10872.4|0
1657148700000|2022-07-06 23:05:00|10880.2|10874.2|10879.9|10873.9|10881.4|10875.4|10879.1|10873.1|0
1657149000000|2022-07-06 23:10:00|10880.2|10874.2|10878|10872|10880.2|10874.2|10877.6|10871.6|0
1657149300000|2022-07-06 23:15:00|10878.3|10872.3|10877.2|10871.2|10878.3|10872.3|10876.4|10870.4|0
1657149600000|2022-07-06 23:20:00|10877.4|10871.4|10876.8|10870.8|10877.6|10871.6|10876.1|10870.1|0
1657149900000|2022-07-06 23:25:00|10877.2|10871.2|10877.6|10871.6|10878|10872|10876.8|10870.8|0
1657150200000|2022-07-06 23:30:00|10877.4|10871.4|10880.2|10874.2|10880.2|10874.2|10877.4|10871.4|0
1657150500000|2022-07-06 23:35:00|10879.9|10873.9|10878.7|10872.7|10880.2|10874.2|10877.6|10871.6|0
1657150800000|2022-07-06 23:40:00|10878.5|10872.5|10879.5|10873.5|10880.2|10874.2|10877.6|10871.6|0
1657151100000|2022-07-06 23:45:00|10879.1|10873.1|10883.3|10877.3|10884.8|10878.8|10878.7|10872.7|0
1657151400000|2022-07-06 23:50:00|10883.1|10877.1|10882.2|10876.2|10883.7|10877.7|10881.4|10875.4|0
1657151700000|2022-07-06 23:55:00|10882.3|10876.3|10880.6|10874.6|10882.5|10876.5|10880.6|10874.6|0
1657152000000|2022-07-07 00:00:00|10880.8|10874.8|10871.1|10865.1|10880.8|10874.8|10870.7|10864.7|0
1657152300000|2022-07-07 00:05:00|10870.7|10864.7|10867.7|10861.7|10871.5|10865.5|10866.1|10860.1|0
1657152600000|2022-07-07 00:10:00|10867.8|10861.8|10863.7|10857.7|10868.5|10862.5|10863.7|10857.7|0
1657152900000|2022-07-07 00:15:00|10864|10858|10867.4|10861.4|10867.4|10861.4|10858|10852|0
1657153200000|2022-07-07 00:20:00|10869.3|10863.3|10871.1|10865.1|10873|10867|10868.3|10862.3|0
1657153500000|2022-07-07 00:25:00|10873|10867|10872.9|10866.9|10873|10867|10869.2|10863.2|0
1657153800000|2022-07-07 00:30:00|10873|10867|10869.2|10863.2|10876.8|10870.8|10869.2|10863.2|0
1657154100000|2022-07-07 00:35:00|10870.1|10864.1|10876.8|10870.8|10876.8|10870.8|10870.1|10864.1|0
1657154400000|2022-07-07 00:40:00|10878.6|10872.6|10878.7|10872.7|10882.5|10876.5|10877.7|10871.7|0
1657154700000|2022-07-07 00:45:00|10879.6|10873.6|10878.6|10872.6|10882.4|10876.4|10878.6|10872.6|0
1657155000000|2022-07-07 00:50:00|10876.7|10870.7|10874.8|10868.8|10878.6|10872.6|10874.8|10868.8|0
1657155300000|2022-07-07 00:55:00|10874.9|10868.9|10873|10867|10874.9|10868.9|10873|10867|0
1657155600000|2022-07-07 01:00:00|10872.9|10866.9|10863.5|10857.5|10872.9|10866.9|10858.7|10852.7|0
1657155900000|2022-07-07 01:05:00|10864.4|10858.4|10863.5|10857.5|10865.4|10859.4|10861.6|10855.6|0
1657156200000|2022-07-07 01:10:00|10862.5|10856.5|10860.7|10854.7|10863.5|10857.5|10857.8|10851.8|0
1657156500000|2022-07-07 01:15:00|10861.6|10855.6|10859.7|10853.7|10861.6|10855.6|10857.8|10851.8|0
1657156800000|2022-07-07 01:20:00|10859.6|10853.6|10861.6|10855.6|10861.7|10855.7|10857.8|10851.8|0
1657157100000|2022-07-07 01:25:00|10861.7|10855.7|10861.6|10855.6|10865.4|10859.4|10861.6|10855.6|0
1657157400000|2022-07-07 01:30:00|10861.7|10855.7|10861.5|10855.5|10865.4|10859.4|10859.6|10853.6|0
1657157700000|2022-07-07 01:35:00|10861.6|10855.6|10858.7|10852.7|10864.4|10858.4|10857.8|10851.8|0
1657158000000|2022-07-07 01:40:00|10857.8|10851.8|10854|10848|10857.8|10851.8|10852.1|10846.1|0
1657158300000|2022-07-07 01:45:00|10853.9|10847.9|10857.7|10851.7|10857.7|10851.7|10852.1|10846.1|0
1657158600000|2022-07-07 01:50:00|10857.8|10851.8|10860.6|10854.6|10863.4|10857.4|10857.7|10851.7|0
1657158900000|2022-07-07 01:55:00|10859.7|10853.7|10862.5|10856.5|10863.4|10857.4|10857.8|10851.8|0
1657159200000|2022-07-07 02:00:00|10863.4|10857.4|10869.1|10863.1|10872.8|10866.8|10862.5|10856.5|0
1657159500000|2022-07-07 02:05:00|10868.1|10862.1|10867.2|10861.2|10871|10865|10867.2|10861.2|0
1657159800000|2022-07-07 02:10:00|10865.3|10859.3|10869.1|10863.1|10869.1|10863.1|10863.4|10857.4|0
1657160100000|2022-07-07 02:15:00|10870.1|10864.1|10874.8|10868.8|10876.7|10870.7|10869.1|10863.1|0
1657160400000|2022-07-07 02:20:00|10874.7|10868.7|10874.8|10868.8|10876.7|10870.7|10872.9|10866.9|0
1657160700000|2022-07-07 02:25:00|10874.7|10868.7|10871|10865|10874.8|10868.8|10871|10865|0
1657161000000|2022-07-07 02:30:00|10869.1|10863.1|10876.7|10870.7|10877.6|10871.6|10869.1|10863.1|0
1657161300000|2022-07-07 02:35:00|10878.5|10872.5|10878.6|10872.6|10878.6|10872.6|10874.8|10868.8|0
1657161600000|2022-07-07 02:40:00|10877.6|10871.6|10888|10882|10889.9|10883.9|10876.7|10870.7|0
1657161900000|2022-07-07 02:45:00|10887.1|10881.1|10889.9|10883.9|10891.8|10885.8|10886.1|10880.1|0
1657162200000|2022-07-07 02:50:00|10889|10883|10888|10882|10891.8|10885.8|10887.1|10881.1|0
1657162500000|2022-07-07 02:55:00|10887.1|10881.1|10890|10884|10891.8|10885.8|10887.1|10881.1|0
1657162800000|2022-07-07 03:00:00|10890.9|10884.9|10889.8|10883.8|10891.8|10885.8|10886.1|10880.1|0
1657163100000|2022-07-07 03:05:00|10889.9|10883.9|10889.9|10883.9|10890.8|10884.8|10888|10882|0
1657163400000|2022-07-07 03:10:00|10889.8|10883.8|10899.2|10893.2|10899.2|10893.2|10888.9|10882.9|0
1657163700000|2022-07-07 03:15:00|10899.1|10893.1|10904.7|10898.7|10905.6|10899.6|10897.2|10891.2|0
1657164000000|2022-07-07 03:20:00|10905.6|10899.6|10906.5|10900.5|10906.6|10900.6|10904.6|10898.6|0
1657164300000|2022-07-07 03:25:00|10907.4|10901.4|10904.6|10898.6|10908.4|10902.4|10904.6|10898.6|0
1657164600000|2022-07-07 03:30:00|10906.5|10900.5|10902.6|10896.6|10906.5|10900.5|10900.6|10894.6|0
1657164900000|2022-07-07 03:35:00|10904.4|10898.4|10906.3|10900.3|10906.3|10900.3|10903.5|10897.5|0
1657165200000|2022-07-07 03:40:00|10906.2|10900.2|10906.3|10900.3|10906.3|10900.3|10904.4|10898.4|0
1657165500000|2022-07-07 03:45:00|10908.1|10902.1|10908|10902|10913.8|10907.8|10906.2|10900.2|0
1657165800000|2022-07-07 03:50:00|10908.1|10902.1|10908|10902|10909.9|10903.9|10908|10902|0
1657166100000|2022-07-07 03:55:00|10908.1|10902.1|10906.1|10900.1|10908.1|10902.1|10904.3|10898.3|0
1657166400000|2022-07-07 04:00:00|10906.2|10900.2|10910|10904|10910|10904|10905.3|10899.3|0
1657166700000|2022-07-07 04:05:00|10909|10903|10908|10902|10911.8|10905.8|10906.2|10900.2|0
1657167000000|2022-07-07 04:10:00|10908.1|10902.1|10906.2|10900.2|10910|10904|10906.2|10900.2|0
1657167300000|2022-07-07 04:15:00|10908.1|10902.1|10906.2|10900.2|10910|10904|10906.2|10900.2|0
1657167600000|2022-07-07 04:20:00|10906.1|10900.1|10906.2|10900.2|10906.2|10900.2|10904.3|10898.3|0
1657167900000|2022-07-07 04:25:00|10905.3|10899.3|10906.2|10900.2|10906.2|10900.2|10905.3|10899.3|0
1657168200000|2022-07-07 04:30:00|10906.3|10900.3|10908.2|10902.2|10908.2|10902.2|10906.3|10900.3|0
1657168500000|2022-07-07 04:35:00|10908.1|10902.1|10908.2|10902.2|10908.2|10902.2|10906.3|10900.3|0
1657168800000|2022-07-07 04:40:00|10908.1|10902.1|10908.2|10902.2|10908.2|10902.2|10906.3|10900.3|0
1657169100000|2022-07-07 04:45:00|10909.1|10903.1|10910.1|10904.1|10910.1|10904.1|10908.2|10902.2|0
1657169400000|2022-07-07 04:50:00|10909.1|10903.1|10910.1|10904.1|10910.1|10904.1|10908.2|10902.2|0
1657169700000|2022-07-07 04:55:00|10909.2|10903.2|10910.1|10904.1|10910.1|10904.1|10908.2|10902.2|0
1657170000000|2022-07-07 05:00:00|10908.2|10902.2|10912|10906|10915.9|10909.9|10908.2|10902.2|0
1657170300000|2022-07-07 05:05:00|10910.2|10904.2|10919.7|10913.7|10919.7|10913.7|10910.1|10904.1|0
1657170600000|2022-07-07 05:10:00|10918.8|10912.8|10925.6|10919.6|10925.6|10919.6|10917.8|10911.8|0
1657170900000|2022-07-07 05:15:00|10923.7|10917.7|10923.7|10917.7|10927.5|10921.5|10923.7|10917.7|0
1657171200000|2022-07-07 05:20:00|10923.6|10917.6|10919|10913|10923.7|10917.7|10919|10913|0
1657171500000|2022-07-07 05:25:00|10919.9|10913.9|10916.2|10910.2|10920|10914|10916.2|10910.2|0
1657171800000|2022-07-07 05:30:00|10916.3|10910.3|10910.5|10904.5|10918.1|10912.1|10908.7|10902.7|0
1657172100000|2022-07-07 05:35:00|10909.6|10903.6|10910.5|10904.5|10914.3|10908.3|10908.7|10902.7|0
1657172400000|2022-07-07 05:40:00|10910.6|10904.6|10910.4|10904.4|10910.6|10904.6|10908.6|10902.6|0
1657172700000|2022-07-07 05:45:00|10912.3|10906.3|10912.5|10906.5|10914.4|10908.4|10910.6|10904.6|0
1657173000000|2022-07-07 05:50:00|10914.4|10908.4|10914.3|10908.3|10918.1|10912.1|10913.3|10907.3|0
1657173300000|2022-07-07 05:55:00|10912.4|10906.4|10908.5|10902.5|10914.3|10908.3|10908.4|10902.4|0
1657173600000|2022-07-07 06:00:00|10907.9|10905.9|10907.4|10905.4|10924.9|10922.9|10900.9|10898.9|39
1657173900000|2022-07-07 06:05:00|10906.9|10904.9|10907.9|10905.9|10907.9|10905.9|10895.4|10893.4|52
1657174200000|2022-07-07 06:10:00|10907.4|10905.4|10896.4|10894.4|10908.4|10906.4|10891.9|10889.9|49
1657174500000|2022-07-07 06:15:00|10896.9|10894.9|10898.4|10896.4|10902.4|10900.4|10892.4|10890.4|37
1657174800000|2022-07-07 06:20:00|10897.9|10895.9|10899.4|10897.4|10900.9|10898.9|10894.9|10892.9|32
1657175100000|2022-07-07 06:25:00|10900.4|10898.4|10899.9|10897.9|10901.9|10899.9|10893.9|10891.9|63
1657175400000|2022-07-07 06:30:00|10900.4|10898.4|10890.4|10888.4|10901.4|10899.4|10885.9|10883.9|60
1657175700000|2022-07-07 06:35:00|10891.4|10889.4|10882.9|10880.9|10892.4|10890.4|10878.4|10876.4|53
1657176000000|2022-07-07 06:40:00|10883.4|10881.4|10880.4|10878.4|10885.9|10883.9|10880.4|10878.4|8
1657176300000|2022-07-07 06:45:00|10881.4|10879.4|10887.4|10885.4|10889.4|10887.4|10880.4|10878.4|20
1657176600000|2022-07-07 06:50:00|10888.4|10886.4|10896.4|10894.4|10896.9|10894.9|10886.4|10884.4|31
1657176900000|2022-07-07 06:55:00|10895.9|10893.9|10894.4|10892.4|10897.4|10895.4|10889.4|10887.4|60
1657177200000|2022-07-07 07:00:00|10899.4|10897.4|10899.4|10897.4|10922.4|10920.4|10895.4|10893.4|853
1657177500000|2022-07-07 07:05:00|10902.4|10900.4|10893.9|10891.9|10908.4|10906.4|10893.9|10891.9|498
1657177800000|2022-07-07 07:10:00|10892.9|10890.9|10864.4|10862.4|10893.4|10891.4|10859.9|10857.9|393
1657178100000|2022-07-07 07:15:00|10865.4|10863.4|10873.9|10871.9|10878.9|10876.9|10860.4|10858.4|279
1657178400000|2022-07-07 07:20:00|10873.4|10871.4|10911.4|10909.4|10913.9|10911.9|10872.4|10870.4|322
1657178700000|2022-07-07 07:25:00|10910.9|10908.9|10920.4|10918.4|10924.4|10922.4|10908.9|10906.9|318
1657179000000|2022-07-07 07:30:00|10920.9|10918.9|10960.9|10958.9|10962.4|10960.4|10920.9|10918.9|518
1657179300000|2022-07-07 07:35:00|10961.4|10959.4|10945.4|10943.4|10964.9|10962.9|10941.4|10939.4|579
1657179600000|2022-07-07 07:40:00|10945.1|10943.1|10946.1|10944.1|10950.1|10948.1|10934.1|10932.1|280
1657179900000|2022-07-07 07:45:00|10945.6|10943.6|10938.1|10936.1|10946.1|10944.1|10932.1|10930.1|216
1657180200000|2022-07-07 07:50:00|10938.6|10936.6|10934.1|10932.1|10941.6|10939.6|10933.1|10931.1|200
1657180500000|2022-07-07 07:55:00|10934.6|10932.6|10952.1|10950.1|10952.1|10950.1|10934.6|10932.6|264
1657180800000|2022-07-07 08:00:00|10951.6|10949.6|10954.6|10952.6|10956.6|10954.6|10948.6|10946.6|222
1657181100000|2022-07-07 08:05:00|10955.1|10953.1|10956.1|10954.1|10959.1|10957.1|10951.6|10949.6|263
1657181400000|2022-07-07 08:10:00|10955.6|10953.6|10941.6|10939.6|10956.1|10954.1|10934.6|10932.6|305
1657181700000|2022-07-07 08:15:00|10941.1|10939.1|10949.1|10947.1|10952.1|10950.1|10940.1|10938.1|163
1657182000000|2022-07-07 08:20:00|10949.6|10947.6|10942.1|10940.1|10955.6|10953.6|10942.1|10940.1|118
1657182300000|2022-07-07 08:25:00|10941.6|10939.6|10951.1|10949.1|10952.1|10950.1|10937.6|10935.6|223
1657182600000|2022-07-07 08:30:00|10951.6|10949.6|10944.6|10942.6|10955.6|10953.6|10940.1|10938.1|202
1657182900000|2022-07-07 08:35:00|10945.1|10943.1|10927.6|10925.6|10951.1|10949.1|10921.1|10919.1|206
1657183200000|2022-07-07 08:40:00|10928.1|10926.1|10912.1|10910.1|10928.6|10926.6|10912.1|10910.1|142
1657183500000|2022-07-07 08:45:00|10911.6|10909.6|10918.1|10916.1|10920.1|10918.1|10911.6|10909.6|186
1657183800000|2022-07-07 08:50:00|10917.6|10915.6|10926.1|10924.1|10926.6|10924.6|10916.6|10914.6|131
1657184100000|2022-07-07 08:55:00|10926.6|10924.6|10926.6|10924.6|10942.6|10940.6|10919.6|10917.6|1118
1657184400000|2022-07-07 09:00:00|10924.1|10922.1|10928.1|10926.1|10933.1|10931.1|10918.6|10916.6|682
1657184700000|2022-07-07 09:05:00|10927.6|10925.6|10931.6|10929.6|10934.1|10932.1|10923.6|10921.6|167
1657185000000|2022-07-07 09:10:00|10932.1|10930.1|10938.6|10936.6|10942.1|10940.1|10930.6|10928.6|147
1657185300000|2022-07-07 09:15:00|10938.1|10936.1|10942.1|10940.1|10949.1|10947.1|10937.6|10935.6|155
1657185600000|2022-07-07 09:20:00|10942.6|10940.6|10932.1|10930.1|10947.1|10945.1|10928.1|10926.1|194
1657185900000|2022-07-07 09:25:00|10932.6|10930.6|10923.6|10921.6|10932.6|10930.6|10919.1|10917.1|145
1657186200000|2022-07-07 09:30:00|10924.1|10922.1|10927.6|10925.6|10931.1|10929.1|10922.6|10920.6|122
1657186500000|2022-07-07 09:35:00|10928.1|10926.1|10926.6|10924.6|10929.6|10927.6|10921.6|10919.6|96
1657186800000|2022-07-07 09:40:00|10927.1|10925.1|10925.6|10923.6|10928.6|10926.6|10920.6|10918.6|242
1657187100000|2022-07-07 09:45:00|10926.1|10924.1|10920.1|10918.1|10926.6|10924.6|10918.1|10916.1|113
1657187400000|2022-07-07 09:50:00|10920.6|10918.6|10922.1|10920.1|10929.1|10927.1|10919.1|10917.1|140
1657187700000|2022-07-07 09:55:00|10922.6|10920.6|10924.6|10922.6|10928.1|10926.1|10922.1|10920.1|59
1657188000000|2022-07-07 10:00:00|10924.1|10922.1|10920.6|10918.6|10927.6|10925.6|10919.6|10917.6|268
1657188300000|2022-07-07 10:05:00|10921.1|10919.1|10910.1|10908.1|10921.1|10919.1|10909.1|10907.1|131
1657188600000|2022-07-07 10:10:00|10910.6|10908.6|10915.6|10913.6|10916.1|10914.1|10909.1|10907.1|131
1657188900000|2022-07-07 10:15:00|10916.1|10914.1|10917.1|10915.1|10924.1|10922.1|10912.1|10910.1|205
1657189200000|2022-07-07 10:20:00|10917.6|10915.6|10936.6|10934.6|10939.1|10937.1|10915.1|10913.1|222
1657189500000|2022-07-07 10:25:00|10936.1|10934.1|10935.1|10933.1|10939.6|10937.6|10932.6|10930.6|178
1657189800000|2022-07-07 10:30:00|10935.6|10933.6|10947.1|10945.1|10947.1|10945.1|10933.6|10931.6|228
1657190100000|2022-07-07 10:35:00|10947.6|10945.6|10954.1|10952.1|10954.6|10952.6|10947.6|10945.6|168
1657190400000|2022-07-07 10:40:00|10954.6|10952.6|10955.1|10953.1|10955.1|10953.1|10951.6|10949.6|72
1657190700000|2022-07-07 10:45:00|10954.6|10952.6|10957.6|10955.6|10959.6|10957.6|10953.6|10951.6|157
1657191000000|2022-07-07 10:50:00|10958.1|10956.1|10956.1|10954.1|10959.6|10957.6|10953.6|10951.6|790
1657191300000|2022-07-07 10:55:00|10955.6|10953.6|10961.6|10959.6|10962.1|10960.1|10947.6|10945.6|775
1657191600000|2022-07-07 11:00:00|10962.1|10960.1|10954.1|10952.1|10962.1|10960.1|10953.1|10951.1|376
1657191900000|2022-07-07 11:05:00|10954.6|10952.6|10947.1|10945.1|10955.1|10953.1|10946.6|10944.6|180
1657192200000|2022-07-07 11:10:00|10947.6|10945.6|10947.6|10945.6|10949.6|10947.6|10945.1|10943.1|101
1657192500000|2022-07-07 11:15:00|10947.1|10945.1|10947.6|10945.6|10952.6|10950.6|10943.6|10941.6|293
1657192800000|2022-07-07 11:20:00|10948.1|10946.1|10948.1|10946.1|10953.6|10951.6|10946.6|10944.6|160
1657193100000|2022-07-07 11:25:00|10948.6|10946.6|10951.6|10949.6|10955.6|10953.6|10947.6|10945.6|183
1657193400000|2022-07-07 11:30:00|10952.1|10950.1|10959.1|10957.1|10960.6|10958.6|10950.6|10948.6|154
1657193700000|2022-07-07 11:35:00|10959.6|10957.6|10965.6|10963.6|10967.6|10965.6|10957.1|10955.1|201
1657194000000|2022-07-07 11:40:00|10965|10963|10976|10974|10978.5|10976.5|10965|10963|412
1657194300000|2022-07-07 11:45:00|10976.5|10974.5|10980.5|10978.5|10980.5|10978.5|10973|10971|263
1657194600000|2022-07-07 11:50:00|10980|10978|10979.5|10977.5|10982|10980|10975.5|10973.5|149
1657194900000|2022-07-07 11:55:00|10980|10978|10985.5|10983.5|10987|10985|10980|10978|209
1657195200000|2022-07-07 12:00:00|10985|10983|10975|10973|10989.5|10987.5|10973.5|10971.5|197
1657195500000|2022-07-07 12:05:00|10975.5|10973.5|10962.5|10960.5|10976.5|10974.5|10962|10960|219
1657195800000|2022-07-07 12:10:00|10963|10961|10964.5|10962.5|10966|10964|10960|10958|142
1657196100000|2022-07-07 12:15:00|10964|10962|10964.5|10962.5|10971.5|10969.5|10960|10958|759
1657196400000|2022-07-07 12:20:00|10963.5|10961.5|10963|10961|10972|10970|10961.5|10959.5|173
1657196700000|2022-07-07 12:25:00|10962.5|10960.5|10961.5|10959.5|10964|10962|10958|10956|105
1657197000000|2022-07-07 12:30:00|10961|10959|10957.5|10955.5|10965.5|10963.5|10956|10954|146
1657197300000|2022-07-07 12:35:00|10957|10955|10959|10957|10962|10960|10956.5|10954.5|82
1657197600000|2022-07-07 12:40:00|10958.5|10956.5|10963|10961|10963.5|10961.5|10958.5|10956.5|104
1657197900000|2022-07-07 12:45:00|10962.5|10960.5|10962.5|10960.5|10964.5|10962.5|10956|10954|142
1657198200000|2022-07-07 12:50:00|10963|10961|10969|10967|10969.5|10967.5|10963|10961|96
1657198500000|2022-07-07 12:55:00|10969.5|10967.5|10963|10961|10976|10974|10962.5|10960.5|240
1657198800000|2022-07-07 13:00:00|10962.5|10960.5|10962.5|10960.5|10966|10964|10959|10957|119
1657199100000|2022-07-07 13:05:00|10962|10960|10953|10951|10965|10963|10950|10948|521
1657199400000|2022-07-07 13:10:00|10953.5|10951.5|10950|10948|10956|10954|10946|10944|144
1657199700000|2022-07-07 13:15:00|10949.5|10947.5|10942.5|10940.5|10950|10948|10935|10933|194
1657200000000|2022-07-07 13:20:00|10942|10940|10938|10936|10942.5|10940.5|10930|10928|307
1657200300000|2022-07-07 13:25:00|10937.5|10935.5|10930.5|10928.5|10941|10939|10930.5|10928.5|197
1657200600000|2022-07-07 13:30:00|10930|10928|10933|10931|10936|10934|10918|10916|739
1657200900000|2022-07-07 13:35:00|10933.5|10931.5|10939|10937|10945.5|10943.5|10928.5|10926.5|739
1657201200000|2022-07-07 13:40:00|10940|10938|10948|10946|10951.5|10949.5|10932.5|10930.5|300
1657201500000|2022-07-07 13:45:00|10947.5|10945.5|10953.5|10951.5|10954|10952|10939|10937|362
1657201800000|2022-07-07 13:50:00|10954|10952|10947|10945|10955|10953|10944.5|10942.5|163
1657202100000|2022-07-07 13:55:00|10947.5|10945.5|10947|10945|10951.5|10949.5|10944|10942|233
1657202400000|2022-07-07 14:00:00|10946.5|10944.5|10932|10930|10947|10945|10926|10924|633
1657202700000|2022-07-07 14:05:00|10932.5|10930.5|10936|10934|10939|10937|10926.5|10924.5|434
1657203000000|2022-07-07 14:10:00|10937|10935|10933|10931|10940|10938|10931|10929|519
1657203300000|2022-07-07 14:15:00|10933.5|10931.5|10928|10926|10935|10933|10927.5|10925.5|239
1657203600000|2022-07-07 14:20:00|10927.5|10925.5|10930.5|10928.5|10934.5|10932.5|10925|10923|495
1657203900000|2022-07-07 14:25:00|10931|10929|10929|10927|10934|10932|10924.5|10922.5|216
1657204200000|2022-07-07 14:30:00|10929.5|10927.5|10927|10925|10935|10933|10922|10920|298
1657204500000|2022-07-07 14:35:00|10926.5|10924.5|10923|10921|10927.5|10925.5|10922|10920|312
1657204800000|2022-07-07 14:40:00|10923.5|10921.5|10923|10921|10925|10923|10919|10917|291
1657205100000|2022-07-07 14:45:00|10922.5|10920.5|10933.5|10931.5|10934.5|10932.5|10919|10917|252
1657205400000|2022-07-07 14:50:00|10933|10931|10935.5|10933.5|10940|10938|10931|10929|350
1657205700000|2022-07-07 14:55:00|10935|10933|10930.5|10928.5|10936.5|10934.5|10929|10927|287
1657206000000|2022-07-07 15:00:00|10931|10929|10937|10935|10937|10935|10930|10928|321
1657206300000|2022-07-07 15:05:00|10937.5|10935.5|10931|10929|10940|10938|10929.5|10927.5|400
1657206600000|2022-07-07 15:10:00|10930.5|10928.5|10933|10931|10934|10932|10927|10925|303
1657206900000|2022-07-07 15:15:00|10933.5|10931.5|10938|10936|10940|10938|10932|10930|655
1657207200000|2022-07-07 15:20:00|10937.5|10935.5|10939|10937|10943.5|10941.5|10931|10929|475
1657207500000|2022-07-07 15:25:00|10939.5|10937.5|10945|10943|10953|10951|10939.5|10937.5|1707
1657207800000|2022-07-07 15:30:00|10944|10942|10938|10936|10945|10943|10933.5|10931.5|761
1657208100000|2022-07-07 15:35:00|10938.5|10936.5|10946.5|10944.5|10947.5|10945.5|10933|10931|294
1657208400000|2022-07-07 15:40:00|10947|10945|10953.5|10951.5|10958|10956|10945|10943|236
1657208700000|2022-07-07 15:45:00|10954|10952|10955|10953|10956.5|10954.5|10952|10950|90
1657209000000|2022-07-07 15:50:00|10955.5|10953.5|10949|10947|10959|10957|10947.5|10945.5|79
1657209300000|2022-07-07 15:55:00|10948.5|10946.5|10950|10948|10952|10950|10948.5|10946.5|77
1657209600000|2022-07-07 16:00:00|10949.5|10947.5|10948.5|10946.5|10950|10948|10941|10939|119
1657209900000|2022-07-07 16:05:00|10948|10946|10946.5|10944.5|10950|10948|10944|10942|65
1657210200000|2022-07-07 16:10:00|10945.5|10943.5|10946|10944|10948.5|10946.5|10944|10942|18
1657210500000|2022-07-07 16:15:00|10945.5|10943.5|10946.5|10944.5|10948.5|10946.5|10942.5|10940.5|27
1657210800000|2022-07-07 16:20:00|10946|10944|10945.5|10943.5|10948|10946|10942.5|10940.5|40
1657211100000|2022-07-07 16:25:00|10945|10943|10947.5|10945.5|10949|10947|10943.5|10941.5|16
1657211400000|2022-07-07 16:30:00|10948|10946|10946.5|10944.5|10950|10948|10946|10944|14
1657211700000|2022-07-07 16:35:00|10947|10945|10947.5|10945.5|10950|10948|10945.5|10943.5|21
1657212000000|2022-07-07 16:40:00|10947|10945|10945|10943|10949|10947|10945|10943|19
1657212300000|2022-07-07 16:45:00|10944.5|10942.5|10941.5|10939.5|10948.5|10946.5|10941.5|10939.5|35
1657212600000|2022-07-07 16:50:00|10941|10939|10945.5|10943.5|10947.5|10945.5|10939.5|10937.5|42
1657212900000|2022-07-07 16:55:00|10945|10943|10943.5|10941.5|10946|10944|10942.5|10940.5|20
1657213200000|2022-07-07 17:00:00|10943|10941|10941.5|10939.5|10945.5|10943.5|10939|10937|30
1657213500000|2022-07-07 17:05:00|10942|10940|10942|10940|10942|10940|10937.5|10935.5|20
1657213800000|2022-07-07 17:10:00|10941.5|10939.5|10937.5|10935.5|10942|10940|10935|10933|30
1657214100000|2022-07-07 17:15:00|10938|10936|10938|10936|10940.5|10938.5|10936.5|10934.5|28
1657214400000|2022-07-07 17:20:00|10938.5|10936.5|10938|10936|10940.5|10938.5|10935|10933|18
1657214700000|2022-07-07 17:25:00|10937|10935|10935|10933|10938.5|10936.5|10934.5|10932.5|13
1657215000000|2022-07-07 17:30:00|10934.5|10932.5|10938.5|10936.5|10938.5|10936.5|10933.5|10931.5|23
1657215300000|2022-07-07 17:35:00|10939|10937|10941.5|10939.5|10941.5|10939.5|10938|10936|13
1657215600000|2022-07-07 17:40:00|10941|10939|10946.5|10944.5|10947|10945|10940.5|10938.5|30
1657215900000|2022-07-07 17:45:00|10946|10944|10945.5|10943.5|10950.5|10948.5|10945.5|10943.5|9
1657216200000|2022-07-07 17:50:00|10946|10944|10949|10947|10949.5|10947.5|10944|10942|13
1657216500000|2022-07-07 17:55:00|10950|10948|10952.5|10950.5|10954.5|10952.5|10950|10948|37
1657216800000|2022-07-07 18:00:00|10952|10950|10953|10951|10956|10954|10950.5|10948.5|16
1657217100000|2022-07-07 18:05:00|10952.5|10950.5|10952.5|10950.5|10954|10952|10952|10950|13
1657217400000|2022-07-07 18:10:00|10952|10950|10953|10951|10954|10952|10950.5|10948.5|29
1657217700000|2022-07-07 18:15:00|10952.5|10950.5|10951|10949|10953.5|10951.5|10949|10947|32
1657218000000|2022-07-07 18:20:00|10950.5|10948.5|10950|10948|10951|10949|10947.5|10945.5|30
1657218300000|2022-07-07 18:25:00|10949.5|10947.5|10950.5|10948.5|10951|10949|10948.5|10946.5|22
1657218600000|2022-07-07 18:30:00|10951|10949|10943|10941|10951|10949|10943|10941|75
1657218900000|2022-07-07 18:35:00|10942|10940|10945|10943|10946|10944|10940.5|10938.5|31
1657219200000|2022-07-07 18:40:00|10945.5|10943.5|10939|10937|10945.5|10943.5|10938|10936|52
1657219500000|2022-07-07 18:45:00|10939.5|10937.5|10941.5|10939.5|10943|10941|10939|10937|30
1657219800000|2022-07-07 18:50:00|10942|10940|10939|10937|10942|10940|10939|10937|23
1657220100000|2022-07-07 18:55:00|10939.5|10937.5|10946.5|10944.5|10948|10946|10939.5|10937.5|26
1657220400000|2022-07-07 19:00:00|10947|10945|10949.5|10947.5|10951.5|10949.5|10944.5|10942.5|26
1657220700000|2022-07-07 19:05:00|10950|10948|10955.5|10953.5|10956.5|10954.5|10950|10948|33
1657221000000|2022-07-07 19:10:00|10956|10954|10964.5|10962.5|10966.5|10964.5|10954.5|10952.5|31
1657221300000|2022-07-07 19:15:00|10965|10963|10963.5|10961.5|10966.5|10964.5|10961|10959|10
1657221600000|2022-07-07 19:20:00|10964|10962|10961|10959|10964.5|10962.5|10958|10956|22
1657221900000|2022-07-07 19:25:00|10960.5|10958.5|10959|10957|10964|10962|10958.5|10956.5|29
1657222200000|2022-07-07 19:30:00|10960|10958|10960.5|10958.5|10962.5|10960.5|10957.5|10955.5|27
1657222500000|2022-07-07 19:35:00|10961|10959|10952.5|10950.5|10963.5|10961.5|10952.5|10950.5|35
1657222800000|2022-07-07 19:40:00|10952|10950|10958|10956|10961|10959|10951.5|10949.5|24
1657223100000|2022-07-07 19:45:00|10957.5|10955.5|10953.5|10951.5|10958.5|10956.5|10952.5|10950.5|43
1657223400000|2022-07-07 19:50:00|10954|10952|10954.5|10952.5|10959|10957|10947.5|10945.5|46
1657223700000|2022-07-07 19:55:00|10955|10953|10966.4|10960.4|10968.4|10962.5|10951|10949|63
1657224000000|2022-07-07 20:00:00|10964.2|10958.2|10959.3|10953.3|10964.2|10958.2|10958.6|10952.6|2
1657224300000|2022-07-07 20:05:00|10958.9|10952.9|10959.3|10953.3|10961.6|10955.6|10958.8|10952.8|0
1657224600000|2022-07-07 20:10:00|10958.9|10952.9|10957.4|10951.4|10960.8|10954.8|10957.1|10951.1|0
1657224900000|2022-07-07 20:15:00|10957.8|10951.8|10955.5|10949.5|10957.8|10951.8|10954.4|10948.4|0
1657225200000|2022-07-07 20:20:00|10955.6|10949.6|10955.5|10949.5|10956.3|10950.3|10955|10949|0
1657225500000|2022-07-07 20:25:00|10955.6|10949.6|10956.7|10950.7|10957.4|10951.4|10955.6|10949.6|0
1657225800000|2022-07-07 20:30:00|10956.5|10950.5|10956.3|10950.3|10957.8|10951.8|10955.5|10949.5|0
1657226100000|2022-07-07 20:35:00|10955.9|10949.9|10956.3|10950.3|10957.4|10951.4|10955.7|10949.7|0
1657226400000|2022-07-07 20:40:00|10956.7|10950.7|10956.3|10950.3|10957.1|10951.1|10955.5|10949.5|0
1657226700000|2022-07-07 20:45:00|10955.9|10949.9|10954|10948|10957.4|10951.4|10954|10948|0
1657227000000|2022-07-07 20:50:00|10954.4|10948.4|10955.8|10949.8|10956.2|10950.2|10954.4|10948.4|0
1657227300000|2022-07-07 20:55:00|10956|10950|10955.6|10949.6|10956.9|10950.9|10955.4|10949.4|0
1657227600000|2022-07-07 21:00:00|10955.8|10949.8|10953.5|10947.5|10955.8|10949.8|10952.2|10946.2|0
1657227900000|2022-07-07 21:05:00|10953.1|10947.1|10953.1|10947.1|10953.5|10947.5|10953|10947|0
1657228200000|2022-07-07 21:10:00|10952.8|10946.8|10953.3|10947.3|10953.5|10947.5|10952.8|10946.8|0
1657228500000|2022-07-07 21:15:00|10953.5|10947.5|10953.7|10947.7|10953.7|10947.7|10953.1|10947.1|0
1657228800000|2022-07-07 21:20:00|10954.1|10948.1|10955|10949|10956.4|10950.4|10954.1|10948.1|0
1657229100000|2022-07-07 21:25:00|10954.8|10948.8|10955.4|10949.4|10956.6|10950.6|10954.8|10948.8|0
1657229400000|2022-07-07 21:30:00|10955.2|10949.2|10956.6|10950.6|10957.1|10951.1|10955.2|10949.2|0
1657229700000|2022-07-07 21:35:00|10957.1|10951.1|10956.7|10950.7|10957.1|10951.1|10956.6|10950.6|0
1657230000000|2022-07-07 21:40:00|10956.6|10950.6|10956|10950|10956.7|10950.7|10955.8|10949.8|0
1657230300000|2022-07-07 21:45:00|10956.4|10950.4|10956.2|10950.2|10956.9|10950.9|10956.2|10950.2|0
1657230600000|2022-07-07 21:50:00|10955.8|10949.8|10954.7|10948.7|10956.2|10950.2|10954.3|10948.3|0
1657230900000|2022-07-07 21:55:00|10955.2|10949.2|10952.8|10946.8|10955.2|10949.2|10952.8|10946.8|0
1657231200000|2022-07-07 22:00:00|10953.3|10947.3|10956.2|10950.2|10956.6|10950.6|10951.1|10945.1|0
1657231500000|2022-07-07 22:05:00|10956|10950|10956.9|10950.9|10958.1|10952.1|10955.6|10949.6|0
1657231800000|2022-07-07 22:10:00|10957.1|10951.1|10957.3|10951.3|10957.7|10951.7|10955.8|10949.8|0
1657232100000|2022-07-07 22:15:00|10956.9|10950.9|10956.2|10950.2|10957.7|10951.7|10955.8|10949.8|0
1657232400000|2022-07-07 22:20:00|10956.4|10950.4|10957.7|10951.7|10957.7|10951.7|10955.2|10949.2|0
1657232700000|2022-07-07 22:25:00|10957.3|10951.3|10956.6|10950.6|10957.3|10951.3|10956.6|10950.6|0
1657233000000|2022-07-07 22:30:00|10957.3|10951.3|10954.7|10948.7|10957.3|10951.3|10954.3|10948.3|0
1657233300000|2022-07-07 22:35:00|10954.6|10948.6|10952.4|10946.4|10955|10949|10952.4|10946.4|0
1657233600000|2022-07-07 22:40:00|10952.8|10946.8|10953.1|10947.1|10953.5|10947.5|10952|10946|0
1657233900000|2022-07-07 22:45:00|10953|10947|10953.5|10947.5|10955|10949|10952|10946|0
1657234200000|2022-07-07 22:50:00|10953.7|10947.7|10955|10949|10955.2|10949.2|10953.5|10947.5|0
1657234500000|2022-07-07 22:55:00|10954.7|10948.7|10956.6|10950.6|10957.3|10951.3|10954.3|10948.3|0
1657234800000|2022-07-07 23:00:00|10956.9|10950.9|10955|10949|10957.7|10951.7|10953.5|10947.5|0
1657235100000|2022-07-07 23:05:00|10954.8|10948.8|10950.9|10944.9|10954.8|10948.8|10949.7|10943.7|0
1657235400000|2022-07-07 23:10:00|10951.1|10945.1|10952|10946|10952.8|10946.8|10950.1|10944.1|0
1657235700000|2022-07-07 23:15:00|10952.4|10946.4|10951.6|10945.6|10954.3|10948.3|10951.6|10945.6|0
1657236000000|2022-07-07 23:20:00|10951.4|10945.4|10952.8|10946.8|10952.8|10946.8|10950.9|10944.9|0
1657236300000|2022-07-07 23:25:00|10953.1|10947.1|10953.3|10947.3|10953.7|10947.7|10952.4|10946.4|0
1657236600000|2022-07-07 23:30:00|10953.5|10947.5|10953.1|10947.1|10953.5|10947.5|10951.6|10945.6|0
1657236900000|2022-07-07 23:35:00|10953.2|10947.2|10953.9|10947.9|10955|10949|10953.2|10947.2|0
1657237200000|2022-07-07 23:40:00|10953.1|10947.1|10954.7|10948.7|10956|10950|10951.3|10945.3|0
1657237500000|2022-07-07 23:45:00|10954.6|10948.6|10954.3|10948.3|10954.8|10948.8|10951.6|10945.6|0
1657237800000|2022-07-07 23:50:00|10954.1|10948.1|10953.9|10947.9|10954.7|10948.7|10952.4|10946.4|0
1657238100000|2022-07-07 23:55:00|10954.3|10948.3|10952|10946|10954.3|10948.3|10952|10946|0
1657238400000|2022-07-08 00:00:00|10952.4|10946.4|10954.3|10948.3|10960|10954|10952.4|10946.4|0
1657238700000|2022-07-08 00:05:00|10953.9|10947.9|10948.8|10942.8|10953.9|10947.9|10947.5|10941.5|0
1657239000000|2022-07-08 00:10:00|10948.6|10942.6|10954.3|10948.3|10954.5|10948.5|10948.6|10942.6|0
1657239300000|2022-07-08 00:15:00|10954.1|10948.1|10956.8|10950.8|10956.8|10950.8|10945.7|10939.7|0
1657239600000|2022-07-08 00:20:00|10958.6|10952.6|10954.9|10948.9|10958.6|10952.6|10952.1|10946.1|0
1657239900000|2022-07-08 00:25:00|10954|10948|10954.9|10948.9|10956.8|10950.8|10951.2|10945.2|0
1657240200000|2022-07-08 00:30:00|10956.7|10950.7|10953|10947|10956.8|10950.8|10953|10947|0
1657240500000|2022-07-08 00:35:00|10954.9|10948.9|10958.6|10952.6|10960.5|10954.5|10954.9|10948.9|0
1657240800000|2022-07-08 00:40:00|10958.7|10952.7|10964.2|10958.2|10966.2|10960.2|10958.6|10952.6|0
1657241100000|2022-07-08 00:45:00|10966|10960|10964.2|10958.2|10966.1|10960.1|10962.4|10956.4|0
1657241400000|2022-07-08 00:50:00|10965.1|10959.1|10967.9|10961.9|10969.8|10963.8|10964.2|10958.2|0
1657241700000|2022-07-08 00:55:00|10968.9|10962.9|10969.8|10963.8|10971.7|10965.7|10967.9|10961.9|0
1657242000000|2022-07-08 01:00:00|10971.7|10965.7|10967.6|10961.6|10971.7|10965.7|10967.6|10961.6|0
1657242300000|2022-07-08 01:05:00|10966.7|10960.7|10967.6|10961.6|10969.5|10963.5|10965.8|10959.8|0
1657242600000|2022-07-08 01:10:00|10967.7|10961.7|10969.6|10963.6|10971.4|10965.4|10967.6|10961.6|0
1657242900000|2022-07-08 01:15:00|10971.4|10965.4|10972.3|10966.3|10977|10971|10969.5|10963.5|0
1657243200000|2022-07-08 01:20:00|10971.4|10965.4|10972.3|10966.3|10973.2|10967.2|10971.3|10965.3|0
1657243500000|2022-07-08 01:25:00|10971.4|10965.4|10973.3|10967.3|10976.9|10970.9|10971.4|10965.4|0
1657243800000|2022-07-08 01:30:00|10974.2|10968.2|10969.5|10963.5|10977|10971|10967.7|10961.7|0
1657244100000|2022-07-08 01:35:00|10969.4|10963.4|10969.5|10963.5|10969.6|10963.6|10967.6|10961.6|0
1657244400000|2022-07-08 01:40:00|10969.6|10963.6|10973.3|10967.3|10973.3|10967.3|10969.5|10963.5|0
1657244700000|2022-07-08 01:45:00|10972.4|10966.4|10965.9|10959.9|10973.3|10967.3|10965.8|10959.8|0
1657245000000|2022-07-08 01:50:00|10965.8|10959.8|10962.1|10956.1|10967.7|10961.7|10962.1|10956.1|0
1657245300000|2022-07-08 01:55:00|10963.9|10957.9|10964|10958|10964|10958|10960.2|10954.2|0
1657245600000|2022-07-08 02:00:00|10965.8|10959.8|10965.8|10959.8|10967.7|10961.7|10965.8|10959.8|0
1657245900000|2022-07-08 02:05:00|10964|10958|10963.9|10957.9|10965.8|10959.8|10962.1|10956.1|0
1657246200000|2022-07-08 02:10:00|10965.8|10959.8|10967.6|10961.6|10967.7|10961.7|10965.8|10959.8|0
1657246500000|2022-07-08 02:15:00|10969.5|10963.5|10967.7|10961.7|10969.5|10963.5|10965.8|10959.8|0
1657246800000|2022-07-08 02:20:00|10967.6|10961.6|10969.5|10963.5|10971.4|10965.4|10967.6|10961.6|0
1657247100000|2022-07-08 02:25:00|10967.6|10961.6|10971.4|10965.4|10973.2|10967.2|10967.6|10961.6|0
1657247400000|2022-07-08 02:30:00|10973.2|10967.2|10962|10956|10975.1|10969.1|10961.9|10955.9|0
1657247700000|2022-07-08 02:35:00|10961.9|10955.9|10965.7|10959.7|10965.7|10959.7|10960.1|10954.1|0
1657248000000|2022-07-08 02:40:00|10963.9|10957.9|10960.1|10954.1|10965.7|10959.7|10960.1|10954.1|0
1657248300000|2022-07-08 02:45:00|10960|10954|10952.6|10946.6|10960.1|10954.1|10948.9|10942.9|0
1657248600000|2022-07-08 02:50:00|10953.5|10947.5|10956.4|10950.4|10958.2|10952.2|10952.6|10946.6|0
1657248900000|2022-07-08 02:55:00|10956.3|10950.3|10941.5|10935.5|10956.4|10950.4|10939.5|10933.5|0
1657249200000|2022-07-08 03:00:00|10941.4|10935.4|10937.7|10931.7|10943.3|10937.3|10934|10928|0
1657249500000|2022-07-08 03:05:00|10938.6|10932.6|10946|10940|10948.2|10942.2|10935.8|10929.8|0
1657249800000|2022-07-08 03:10:00|10946.1|10940.1|10949.7|10943.7|10953.4|10947.4|10944.2|10938.2|0
1657250100000|2022-07-08 03:15:00|10951.6|10945.6|10949.7|10943.7|10953.4|10947.4|10947.9|10941.9|0
1657250400000|2022-07-08 03:20:00|10949.8|10943.8|10953.4|10947.4|10953.4|10947.4|10949.7|10943.7|0
1657250700000|2022-07-08 03:25:00|10953.5|10947.5|10951.5|10945.5|10955.3|10949.3|10949.7|10943.7|0
1657251000000|2022-07-08 03:30:00|10953.4|10947.4|10955.2|10949.2|10959.1|10953.1|10953.4|10947.4|0
1657251300000|2022-07-08 03:35:00|10955.3|10949.3|10957|10951|10958.9|10952.9|10954.3|10948.3|0
1657251600000|2022-07-08 03:40:00|10957.1|10951.1|10951.4|10945.4|10957.1|10951.1|10949.6|10943.6|0
1657251900000|2022-07-08 03:45:00|10951.5|10945.5|10953.3|10947.3|10955.2|10949.2|10945.8|10939.8|0
1657252200000|2022-07-08 03:50:00|10952.4|10946.4|10951.5|10945.5|10953.3|10947.3|10949.6|10943.6|0
1657252500000|2022-07-08 03:55:00|10951.4|10945.4|10949.5|10943.5|10951.4|10945.4|10946.7|10940.7|0
1657252800000|2022-07-08 04:00:00|10947.7|10941.7|10953.3|10947.3|10953.3|10947.3|10947.7|10941.7|0
1657253100000|2022-07-08 04:05:00|10954.2|10948.2|10953.3|10947.3|10955.2|10949.2|10949.5|10943.5|0
1657253400000|2022-07-08 04:10:00|10954.2|10948.2|10951.4|10945.4|10955.2|10949.2|10949.5|10943.5|0
1657253700000|2022-07-08 04:15:00|10953.2|10947.2|10949.5|10943.5|10953.3|10947.3|10949.5|10943.5|0
1657254000000|2022-07-08 04:20:00|10949.6|10943.6|10951.4|10945.4|10951.4|10945.4|10949.6|10943.6|0
1657254300000|2022-07-08 04:25:00|10949.6|10943.6|10951.4|10945.4|10951.4|10945.4|10949.5|10943.5|0
1657254600000|2022-07-08 04:30:00|10953.3|10947.3|10953.3|10947.3|10957|10951|10951.4|10945.4|0
1657254900000|2022-07-08 04:35:00|10954.2|10948.2|10953.3|10947.3|10955.1|10949.1|10951.4|10945.4|0
1657255200000|2022-07-08 04:40:00|10953.2|10947.2|10955.1|10949.1|10955.1|10949.1|10953.2|10947.2|0
1657255500000|2022-07-08 04:45:00|10953.3|10947.3|10956.9|10950.9|10956.9|10950.9|10953.2|10947.2|0
1657255800000|2022-07-08 04:50:00|10956|10950|10956.9|10950.9|10956.9|10950.9|10955.1|10949.1|0
1657256100000|2022-07-08 04:55:00|10957|10951|10960.7|10954.7|10962.6|10956.6|10957|10951|0
1657256400000|2022-07-08 05:00:00|10961.6|10955.6|10956|10950|10962.6|10956.6|10956|10950|0
1657256700000|2022-07-08 05:05:00|10955.9|10949.9|10957.8|10951.8|10957.8|10951.8|10955|10949|0
1657257000000|2022-07-08 05:10:00|10956.9|10950.9|10952.3|10946.3|10959.7|10953.7|10952.3|10946.3|0
1657257300000|2022-07-08 05:15:00|10953.2|10947.2|10956|10950|10957.9|10951.9|10952.3|10946.3|0
1657257600000|2022-07-08 05:20:00|10955.9|10949.9|10952.2|10946.2|10956|10950|10952.2|10946.2|0
1657257900000|2022-07-08 05:25:00|10954.1|10948.1|10954.1|10948.1|10956|10950|10952.2|10946.2|0
1657258200000|2022-07-08 05:30:00|10954|10948|10954.1|10948.1|10954.1|10948.1|10950.4|10944.4|0
1657258500000|2022-07-08 05:35:00|10953.2|10947.2|10950.4|10944.4|10954.2|10948.2|10950.4|10944.4|0
1657258800000|2022-07-08 05:40:00|10949.5|10943.5|10944.5|10938.5|10950.4|10944.4|10944.5|10938.5|0
1657259100000|2022-07-08 05:45:00|10946.3|10940.3|10946.5|10940.5|10946.5|10940.5|10942.7|10936.7|0
1657259400000|2022-07-08 05:50:00|10946.4|10940.4|10940.8|10934.8|10946.5|10940.5|10939|10933|0
1657259700000|2022-07-08 05:55:00|10939|10933|10942.7|10936.7|10942.7|10936.7|10937.1|10931.1|0
1657260000000|2022-07-08 06:00:00|10939|10933|10948|10946|10951.5|10949.5|10938|10933|49
1657260300000|2022-07-08 06:05:00|10947.5|10945.5|10947|10945|10952|10950|10939.5|10937.5|17
1657260600000|2022-07-08 06:10:00|10947.5|10945.5|10955.5|10953.5|10961.5|10959.5|10947.5|10945.5|58
1657260900000|2022-07-08 06:15:00|10955|10953|10949.5|10947.5|10960|10958|10947.5|10945.5|16
1657261200000|2022-07-08 06:20:00|10950|10948|10942|10940|10950|10948|10941|10939|19
1657261500000|2022-07-08 06:25:00|10942.5|10940.5|10945.5|10943.5|10948|10946|10939.5|10937.5|52
1657261800000|2022-07-08 06:30:00|10945|10943|10940.5|10938.5|10945|10943|10940|10938|11
1657262100000|2022-07-08 06:35:00|10940|10938|10943|10941|10943|10941|10936.5|10934.5|7
1657262400000|2022-07-08 06:40:00|10942.5|10940.5|10944|10942|10947|10945|10940|10938|32
1657262700000|2022-07-08 06:45:00|10944.5|10942.5|10950|10948|10951|10949|10943.5|10941.5|9
1657263000000|2022-07-08 06:50:00|10950.5|10948.5|10955|10953|10955|10953|10945.5|10943.5|19
1657263300000|2022-07-08 06:55:00|10954.5|10952.5|10963.5|10961.5|10971.5|10969.5|10954.5|10952.5|100
1657263600000|2022-07-08 07:00:00|10958.5|10956.5|10959.5|10957.5|10961|10959|10930.5|10928.5|911
1657263900000|2022-07-08 07:05:00|10959|10957|10955.5|10953.5|10961|10959|10946.5|10944.5|347
1657264200000|2022-07-08 07:10:00|10953.5|10951.5|10953.5|10951.5|10964.5|10962.5|10947|10945|257
1657264500000|2022-07-08 07:15:00|10954|10952|10964.5|10962.5|10968|10966|10953.5|10951.5|240
1657264800000|2022-07-08 07:20:00|10965|10963|10962.5|10960.5|10973|10971|10959.5|10957.5|309
1657265100000|2022-07-08 07:25:00|10963|10961|10957.5|10955.5|10968.5|10966.5|10956|10954|252
1657265400000|2022-07-08 07:30:00|10958|10956|10972.5|10970.5|10975.5|10973.5|10957|10955|328
1657265700000|2022-07-08 07:35:00|10973.5|10971.5|10992.5|10990.5|10998|10996|10972.5|10970.5|305
1657266000000|2022-07-08 07:40:00|10992.1|10990.1|10993.1|10991.1|10997.1|10995.1|10986.1|10984.1|259
1657266300000|2022-07-08 07:45:00|10993.6|10991.6|10984.1|10982.1|10993.6|10991.6|10977.1|10975.1|244
1657266600000|2022-07-08 07:50:00|10983.6|10981.6|10992.1|10990.1|10995.1|10993.1|10980.6|10978.6|343
1657266900000|2022-07-08 07:55:00|10992.6|10990.6|11003.1|11001.1|11004.1|11002.1|10992.1|10990.1|259
1657267200000|2022-07-08 08:00:00|11001.6|10999.6|11003.1|11001.1|11007.6|11005.6|10999.6|10997.6|222
1657267500000|2022-07-08 08:05:00|11003.6|11001.6|11004.1|11002.1|11008.1|11006.1|10999.1|10997.1|204
1657267800000|2022-07-08 08:10:00|11004.6|11002.6|10998.1|10996.1|11006.6|11004.6|10992.1|10990.1|211
1657268100000|2022-07-08 08:15:00|10998.6|10996.6|10989.1|10987.1|10998.6|10996.6|10986.1|10984.1|232
1657268400000|2022-07-08 08:20:00|10988.6|10986.6|10983.1|10981.1|10988.6|10986.6|10977.1|10975.1|125
1657268700000|2022-07-08 08:25:00|10982.6|10980.6|10980.1|10978.1|10984.1|10982.1|10975.1|10973.1|370
1657269000000|2022-07-08 08:30:00|10979.6|10977.6|10965.1|10963.1|10981.6|10979.6|10965.1|10963.1|185
1657269300000|2022-07-08 08:35:00|10965.6|10963.6|10959.1|10957.1|10967.1|10965.1|10958.1|10956.1|206
1657269600000|2022-07-08 08:40:00|10958.1|10956.1|10964.1|10962.1|10964.1|10962.1|10957.6|10955.6|141
1657269900000|2022-07-08 08:45:00|10963.6|10961.6|10969.6|10967.6|10974.1|10972.1|10959.1|10957.1|228
1657270200000|2022-07-08 08:50:00|10970.1|10968.1|10978.6|10976.6|10981.6|10979.6|10966.6|10964.6|199
1657270500000|2022-07-08 08:55:00|10978.1|10976.1|10965.6|10963.6|10978.6|10976.6|10965.6|10963.6|178
1657270800000|2022-07-08 09:00:00|10966.1|10964.1|10957.6|10955.6|10969.6|10967.6|10956.6|10954.6|159
1657271100000|2022-07-08 09:05:00|10957.1|10955.1|10949.1|10947.1|10958.6|10956.6|10948.6|10946.6|148
1657271400000|2022-07-08 09:10:00|10949.6|10947.6|10947.6|10945.6|10953.1|10951.1|10945.6|10943.6|174
1657271700000|2022-07-08 09:15:00|10947.1|10945.1|10958.1|10956.1|10959.6|10957.6|10946.6|10944.6|112
1657272000000|2022-07-08 09:20:00|10957.6|10955.6|10963.6|10961.6|10967.1|10965.1|10956.6|10954.6|85
1657272300000|2022-07-08 09:25:00|10963.1|10961.1|10966.1|10964.1|10966.6|10964.6|10956.1|10954.1|160
1657272600000|2022-07-08 09:30:00|10965.6|10963.6|10977.1|10975.1|10979.1|10977.1|10964.6|10962.6|100
1657272900000|2022-07-08 09:35:00|10976.6|10974.6|10981.1|10979.1|10981.1|10979.1|10972.6|10970.6|101
1657273200000|2022-07-08 09:40:00|10980.6|10978.6|10984.1|10982.1|10988.1|10986.1|10979.6|10977.6|93
1657273500000|2022-07-08 09:45:00|10983.6|10981.6|10974.1|10972.1|10985.6|10983.6|10973.6|10971.6|144
1657273800000|2022-07-08 09:50:00|10973.6|10971.6|10963.1|10961.1|10973.6|10971.6|10960.1|10958.1|203
1657274100000|2022-07-08 09:55:00|10963.6|10961.6|10971.1|10969.1|10976.6|10974.6|10962.6|10960.6|137
1657274400000|2022-07-08 10:00:00|10970.6|10968.6|10971.6|10969.6|10977.1|10975.1|10969.1|10967.1|85
1657274700000|2022-07-08 10:05:00|10971.1|10969.1|10978.1|10976.1|10981.6|10979.6|10970.6|10968.6|160
1657275000000|2022-07-08 10:10:00|10978.6|10976.6|10982.6|10980.6|10987.6|10985.6|10974.6|10972.6|130
1657275300000|2022-07-08 10:15:00|10982.1|10980.1|10992.6|10990.6|10993.1|10991.1|10980.6|10978.6|326
1657275600000|2022-07-08 10:20:00|10993.1|10991.1|10999.6|10997.6|11001.1|10999.1|10987.1|10985.1|199
1657275900000|2022-07-08 10:25:00|11000.6|10998.6|11007.1|11005.1|11015.1|11013.1|10998.6|10996.6|356
1657276200000|2022-07-08 10:30:00|11007.6|11005.6|10993.6|10991.6|11009.6|11007.6|10992.6|10990.6|213
1657276500000|2022-07-08 10:35:00|10994.1|10992.1|10991.1|10989.1|10997.6|10995.6|10987.6|10985.6|234
1657276800000|2022-07-08 10:40:00|10992.1|10990.1|10983.6|10981.6|10993.1|10991.1|10980.6|10978.6|156
1657277100000|2022-07-08 10:45:00|10984.1|10982.1|10976.6|10974.6|10986.1|10984.1|10972.1|10970.1|181
1657277400000|2022-07-08 10:50:00|10976.1|10974.1|10956.1|10954.1|10976.1|10974.1|10956.1|10954.1|255
1657277700000|2022-07-08 10:55:00|10955.6|10953.6|10960.6|10958.6|10963.1|10961.1|10949.6|10947.6|211
1657278000000|2022-07-08 11:00:00|10961.6|10959.6|10950.1|10948.1|10962.6|10960.6|10949.6|10947.6|183
1657278300000|2022-07-08 11:05:00|10950.6|10948.6|10942.1|10940.1|10953.1|10951.1|10941.1|10939.1|235
1657278600000|2022-07-08 11:10:00|10942.6|10940.6|10955.1|10953.1|10955.6|10953.6|10942.6|10940.6|321
1657278900000|2022-07-08 11:15:00|10955.6|10953.6|10963.1|10961.1|10963.1|10961.1|10952.6|10950.6|115
1657279200000|2022-07-08 11:20:00|10963.6|10961.6|10968.1|10966.1|10968.6|10966.6|10959.6|10957.6|90
1657279500000|2022-07-08 11:25:00|10968.6|10966.6|10963.1|10961.1|10969.1|10967.1|10959.6|10957.6|69
1657279800000|2022-07-08 11:30:00|10962.6|10960.6|10960.6|10958.6|10966.1|10964.1|10960.6|10958.6|97
1657280100000|2022-07-08 11:35:00|10961.1|10959.1|10954.6|10952.6|10961.1|10959.1|10950.1|10948.1|147
1657280400000|2022-07-08 11:40:00|10953.5|10951.5|10948.5|10946.5|10955.5|10953.5|10944.5|10942.5|120
1657280700000|2022-07-08 11:45:00|10949|10947|10952.5|10950.5|10954|10952|10947.5|10945.5|114
1657281000000|2022-07-08 11:50:00|10953|10951|10956|10954|10956|10954|10947.5|10945.5|121
1657281300000|2022-07-08 11:55:00|10956.5|10954.5|10946|10944|10956.5|10954.5|10940.5|10938.5|109
1657281600000|2022-07-08 12:00:00|10945.5|10943.5|10954|10952|10954|10952|10945.5|10943.5|125
1657281900000|2022-07-08 12:05:00|10953.5|10951.5|10952|10950|10956|10954|10950|10948|85
1657282200000|2022-07-08 12:10:00|10951.5|10949.5|10951.5|10949.5|10957|10955|10947.5|10945.5|124
1657282500000|2022-07-08 12:15:00|10952|10950|10959|10957|10961.5|10959.5|10951.5|10949.5|106
1657282800000|2022-07-08 12:20:00|10959.5|10957.5|10958|10956|10965|10963|10957.5|10955.5|167
1657283100000|2022-07-08 12:25:00|10958.5|10956.5|10952.5|10950.5|10962|10960|10952.5|10950.5|224
1657283400000|2022-07-08 12:30:00|10949|10947|10928|10926|10952.5|10950.5|10918.5|10916.5|635
1657283700000|2022-07-08 12:35:00|10928.5|10926.5|10924|10922|10939|10937|10914.5|10912.5|279
1657284000000|2022-07-08 12:40:00|10924.5|10922.5|10903|10901|10926.5|10924.5|10902|10900|333
1657284300000|2022-07-08 12:45:00|10902.5|10900.5|10888.5|10886.5|10908.5|10906.5|10881|10879|312
1657284600000|2022-07-08 12:50:00|10888|10886|10913.5|10911.5|10915.5|10913.5|10886.5|10884.5|187
1657284900000|2022-07-08 12:55:00|10914|10912|10928|10926|10929.5|10927.5|10910.5|10908.5|116
1657285200000|2022-07-08 13:00:00|10929.5|10927.5|10943.5|10941.5|10944|10942|10929.5|10927.5|267
1657285500000|2022-07-08 13:05:00|10944|10942|10937.5|10935.5|10944|10942|10930|10928|177
1657285800000|2022-07-08 13:10:00|10937|10935|10943|10941|10945|10943|10935|10933|121
1657286100000|2022-07-08 13:15:00|10943.5|10941.5|10947|10945|10948|10946|10941|10939|93
1657286400000|2022-07-08 13:20:00|10946.5|10944.5|10943|10941|10949|10947|10939.5|10937.5|108
1657286700000|2022-07-08 13:25:00|10942.5|10940.5|10944.5|10942.5|10947|10945|10932|10930|648
1657287000000|2022-07-08 13:30:00|10947|10945|10954.5|10952.5|10957|10955|10938|10936|451
1657287300000|2022-07-08 13:35:00|10955|10953|10967.5|10965.5|10971|10969|10951.5|10949.5|351
1657287600000|2022-07-08 13:40:00|10966|10964|10969.5|10967.5|10977|10975|10964.5|10962.5|285
1657287900000|2022-07-08 13:45:00|10970|10968|10959|10957|10979.5|10977.5|10957|10955|491
1657288200000|2022-07-08 13:50:00|10960|10958|10953|10951|10961|10959|10949.5|10947.5|319
1657288500000|2022-07-08 13:55:00|10952.5|10950.5|10959|10957|10963.5|10961.5|10949.5|10947.5|182
1657288800000|2022-07-08 14:00:00|10961|10959|10966|10964|10970|10968|10951.5|10949.5|229
1657289100000|2022-07-08 14:05:00|10965.5|10963.5|10972|10970|10974.5|10972.5|10956.5|10954.5|205
1657289400000|2022-07-08 14:10:00|10972.6|10970.6|10985.1|10983.1|10987.1|10985.1|10970.1|10968.1|300
1657289700000|2022-07-08 14:15:00|10984.6|10982.6|10994.6|10992.6|10997.1|10995.1|10981.1|10979.1|241
1657290000000|2022-07-08 14:20:00|10995.6|10993.6|11008.1|11006.1|11009.1|11007.1|10991.6|10989.6|271
1657290300000|2022-07-08 14:25:00|11007.6|11005.6|11024.6|11022.6|11025.1|11023.1|11005.1|11003.1|461
1657290600000|2022-07-08 14:30:00|11025.1|11023.1|11023.1|11021.1|11032.1|11030.1|11020.1|11018.1|429
1657290900000|2022-07-08 14:35:00|11023.6|11021.6|11026.1|11024.1|11032.1|11030.1|11022.6|11020.6|265
1657291200000|2022-07-08 14:40:00|11025.6|11023.6|11024.6|11022.6|11029.1|11027.1|11018.6|11016.6|292
1657291500000|2022-07-08 14:45:00|11024.1|11022.1|11016.1|11014.1|11025.1|11023.1|11013.1|11011.1|194
1657291800000|2022-07-08 14:50:00|11016.6|11014.6|11005.6|11003.6|11017.1|11015.1|11002.1|11000.1|351
1657292100000|2022-07-08 14:55:00|11005.1|11003.1|11012.1|11010.1|11013.1|11011.1|11004.1|11002.1|267
1657292400000|2022-07-08 15:00:00|11012.6|11010.6|11008.6|11006.6|11016.1|11014.1|11007.1|11005.1|305
1657292700000|2022-07-08 15:05:00|11009.1|11007.1|11012.6|11010.6|11015.1|11013.1|11005.1|11003.1|248
1657293000000|2022-07-08 15:10:00|11012.1|11010.1|11004.6|11002.6|11014.1|11012.1|11004.1|11002.1|228
1657293300000|2022-07-08 15:15:00|11004.1|11002.1|11011.1|11009.1|11011.6|11009.6|11000.1|10998.1|409
1657293600000|2022-07-08 15:20:00|11010.6|11008.6|11018.1|11016.1|11020.1|11018.1|11010.6|11008.6|376
1657293900000|2022-07-08 15:25:00|11018.6|11016.6|11018.1|11016.1|11027.1|11025.1|11016.1|11014.1|1226
1657294200000|2022-07-08 15:30:00|11019.1|11017.1|11022.6|11020.6|11025.1|11023.1|11015.6|11013.6|946
1657294500000|2022-07-08 15:35:00|11023.1|11021.1|11002.6|11000.6|11023.1|11021.1|10999.6|10997.6|414
1657294800000|2022-07-08 15:40:00|11002.1|11000.1|10999.6|10997.6|11004.1|11002.1|10995.6|10993.6|162
1657295100000|2022-07-08 15:45:00|11001.6|10999.6|10994.6|10992.6|11003.1|11001.1|10990.6|10988.6|84
1657295400000|2022-07-08 15:50:00|10994.1|10992.1|10997.6|10995.6|11002.6|11000.6|10993.6|10991.6|103
1657295700000|2022-07-08 15:55:00|10997.1|10995.1|11005.6|11003.6|11006.1|11004.1|10994.6|10992.6|83
1657296000000|2022-07-08 16:00:00|11006.1|11004.1|11002.6|11000.6|11006.6|11004.6|11000.6|10998.6|39
1657296300000|2022-07-08 16:05:00|11003.1|11001.1|10997.1|10995.1|11003.1|11001.1|10994.6|10992.6|55
1657296600000|2022-07-08 16:10:00|10996.6|10994.6|10998.1|10996.1|11001.6|10999.6|10996.1|10994.1|19
1657296900000|2022-07-08 16:15:00|10997.6|10995.6|10999.6|10997.6|11000.6|10998.6|10995.1|10993.1|43
1657297200000|2022-07-08 16:20:00|11000.1|10998.1|10987.6|10985.6|11002.1|11000.1|10985.1|10983.1|38
1657297500000|2022-07-08 16:25:00|10987.1|10985.1|10983.6|10981.6|10989.6|10987.6|10982.6|10980.6|35
1657297800000|2022-07-08 16:30:00|10983.1|10981.1|10984.6|10982.6|10987.1|10985.1|10977.6|10975.6|92
1657298100000|2022-07-08 16:35:00|10984.1|10982.1|10976.6|10974.6|10988.6|10986.6|10976.6|10974.6|18
1657298400000|2022-07-08 16:40:00|10976.1|10974.1|10979.6|10977.6|10981.1|10979.1|10971.6|10969.6|13
1657298700000|2022-07-08 16:45:00|10979.1|10977.1|10983.6|10981.6|10984.6|10982.6|10972.1|10970.1|14
1657299000000|2022-07-08 16:50:00|10984.1|10982.1|10979.6|10977.6|10985.6|10983.6|10974.1|10972.1|25
1657299300000|2022-07-08 16:55:00|10979.1|10977.1|10974.1|10972.1|10982.6|10980.6|10972.6|10970.6|32
1657299600000|2022-07-08 17:00:00|10975.6|10973.6|10965.1|10963.1|10975.6|10973.6|10962.6|10960.6|32
1657299900000|2022-07-08 17:05:00|10964.6|10962.6|10976.1|10974.1|10976.6|10974.6|10964.6|10962.6|26
1657300200000|2022-07-08 17:10:00|10975.6|10973.6|10978.1|10976.1|10978.6|10976.6|10973.6|10971.6|37
1657300500000|2022-07-08 17:15:00|10977.6|10975.6|10974.6|10972.6|10978.6|10976.6|10973.1|10971.1|15
1657300800000|2022-07-08 17:20:00|10975.1|10973.1|10977.1|10975.1|10978.6|10976.6|10973.1|10971.1|15
1657301100000|2022-07-08 17:25:00|10976.6|10974.6|10985.6|10983.6|10986.1|10984.1|10976.6|10974.6|10
1657301400000|2022-07-08 17:30:00|10986.1|10984.1|10982.6|10980.6|10986.6|10984.6|10980.6|10978.6|13
1657301700000|2022-07-08 17:35:00|10982.1|10980.1|10985.6|10983.6|10985.6|10983.6|10978.1|10976.1|12
1657302000000|2022-07-08 17:40:00|10985.1|10983.1|10984.6|10982.6|10988.1|10986.1|10984.1|10982.1|6
1657302300000|2022-07-08 17:45:00|10984.1|10982.1|10989.6|10987.6|10990.1|10988.1|10982.6|10980.6|8
1657302600000|2022-07-08 17:50:00|10990.1|10988.1|10988.6|10986.6|10990.6|10988.6|10984.1|10982.1|11
1657302900000|2022-07-08 17:55:00|10988.1|10986.1|10985.6|10983.6|10989.1|10987.1|10984.6|10982.6|11
1657303200000|2022-07-08 18:00:00|10986.1|10984.1|10984.1|10982.1|10988.1|10986.1|10981.1|10979.1|5
1657303500000|2022-07-08 18:05:00|10984.6|10982.6|10986.1|10984.1|10988.1|10986.1|10983.6|10981.6|4
1657303800000|2022-07-08 18:10:00|10986.6|10984.6|10986.6|10984.6|10987.1|10985.1|10984.1|10982.1|3
1657304100000|2022-07-08 18:15:00|10987.1|10985.1|10987.6|10985.6|10988.1|10986.1|10984.6|10982.6|10
1657304400000|2022-07-08 18:20:00|10988.1|10986.1|10995.6|10993.6|10996.6|10994.6|10986.6|10984.6|15
1657304700000|2022-07-08 18:25:00|10995.1|10993.1|11002.6|11000.6|11003.1|11001.1|10993.6|10991.6|3
1657305000000|2022-07-08 18:30:00|11002.1|11000.1|11001.6|10999.6|11002.1|11000.1|10999.1|10997.1|9
1657305300000|2022-07-08 18:35:00|11002.1|11000.1|11001.6|10999.6|11005.1|11003.1|11000.1|10998.1|9
1657305600000|2022-07-08 18:40:00|11001.1|10999.1|11002.1|11000.1|11002.1|11000.1|10996.1|10994.1|29
1657305900000|2022-07-08 18:45:00|11003.6|11001.6|10996.6|10994.6|11003.6|11001.6|10996.1|10994.1|8
1657306200000|2022-07-08 18:50:00|10997.1|10995.1|10991.1|10989.1|10999.1|10997.1|10991.1|10989.1|7
1657306500000|2022-07-08 18:55:00|10990.6|10988.6|10998.6|10996.6|11000.1|10998.1|10990.1|10988.1|15
1657306800000|2022-07-08 19:00:00|10999.1|10997.1|11000.6|10998.6|11003.1|11001.1|10994.1|10992.1|8
1657307100000|2022-07-08 19:05:00|11000.1|10998.1|10995.6|10993.6|11000.6|10998.6|10995.1|10993.1|9
1657307400000|2022-07-08 19:10:00|10995.1|10993.1|10999.1|10997.1|11001.6|10999.6|10994.1|10992.1|17
1657307700000|2022-07-08 19:15:00|10999.6|10997.6|10997.1|10995.1|10999.6|10997.6|10994.6|10992.6|12
1657308000000|2022-07-08 19:20:00|10997.6|10995.6|10999.1|10997.1|11002.6|11000.6|10996.1|10994.1|15
1657308300000|2022-07-08 19:25:00|10998.6|10996.6|11004.6|11002.6|11004.6|11002.6|10996.6|10994.6|8
1657308600000|2022-07-08 19:30:00|11004.1|11002.1|10995.6|10993.6|11006.1|11004.1|10992.6|10990.6|20
1657308900000|2022-07-08 19:35:00|10995.1|10993.1|10992.6|10990.6|10998.6|10996.6|10989.1|10987.1|7
1657309200000|2022-07-08 19:40:00|10992.1|10990.1|10995.1|10993.1|10997.1|10995.1|10990.6|10988.6|13
1657309500000|2022-07-08 19:45:00|10994.6|10992.6|10988.1|10986.1|10995.1|10993.1|10984.6|10982.6|52
1657309800000|2022-07-08 19:50:00|10985.1|10983.1|10986.6|10984.6|10988.6|10986.6|10982.6|10980.6|71
1657310100000|2022-07-08 19:55:00|10986.1|10984.1|10986.8|10980.8|10990.7|10986.1|10977.6|10975.6|65
1657310400000|2022-07-08 20:00:00|10987.7|10981.7|10993|10987|10994.6|10988.6|10985.5|10979.5|55
1657310700000|2022-07-08 20:05:00|10993.2|10987.2|10993.4|10987.4|10994.9|10988.9|10992.2|10986.2|0
1657311000000|2022-07-08 20:10:00|10993.7|10987.7|10995.2|10989.2|10995.6|10989.6|10993|10987|0
1657311300000|2022-07-08 20:15:00|10995.3|10989.3|10995.6|10989.6|10995.8|10989.8|10993.4|10987.4|0
1657311600000|2022-07-08 20:20:00|10995.2|10989.2|10994.3|10988.3|10996.4|10990.4|10994.1|10988.1|0
1657311900000|2022-07-08 20:25:00|10994.1|10988.1|10995.2|10989.2|10995.2|10989.2|10993.7|10987.7|0
1657312200000|2022-07-08 20:30:00|10994.9|10988.9|10994.5|10988.5|10995.2|10989.2|10994.1|10988.1|0
1657312500000|2022-07-08 20:35:00|10994.1|10988.1|10993.4|10987.4|10994.3|10988.3|10992.4|10986.4|0
1657312800000|2022-07-08 20:40:00|10993.3|10987.3|10994.9|10988.9|10994.9|10988.9|10993|10987|0
1657313100000|2022-07-08 20:45:00|10994.5|10988.5|10994.9|10988.9|10996|10990|10994.1|10988.1|0
1657313400000|2022-07-08 20:50:00|10994.5|10988.5|10994.9|10988.9|10995.6|10989.6|10994.1|10988.1|0
1657313700000|2022-07-08 20:55:00|10995.2|10989.2|10995.4|10989.4|10996|10990|10994.9|10988.9|0
1657490400000|2022-07-10 22:00:00|10980.8|10974.8|10979.5|10973.5|10980.8|10974.8|10977|10971|0
1657490700000|2022-07-10 22:05:00|10980.3|10974.3|10981.4|10975.4|10982.5|10976.5|10979.1|10973.1|0
1657491000000|2022-07-10 22:10:00|10981.2|10975.2|10976.7|10970.7|10981.2|10975.2|10975.7|10969.7|0
1657491300000|2022-07-10 22:15:00|10976.6|10970.6|10973.4|10967.4|10977.2|10971.2|10973.4|10967.4|0
1657491600000|2022-07-10 22:20:00|10973.8|10967.8|10971.9|10965.9|10974.9|10968.9|10970.4|10964.4|0
1657491900000|2022-07-10 22:25:00|10972.3|10966.3|10971.9|10965.9|10974.2|10968.2|10971.5|10965.5|0
1657492200000|2022-07-10 22:30:00|10972.1|10966.1|10971.9|10965.9|10974.2|10968.2|10971.5|10965.5|0
1657492500000|2022-07-10 22:35:00|10972.3|10966.3|10974|10968|10974.6|10968.6|10971.5|10965.5|0
1657492800000|2022-07-10 22:40:00|10973.8|10967.8|10974.6|10968.6|10975.3|10969.3|10973.6|10967.6|0
1657493100000|2022-07-10 22:45:00|10974.4|10968.4|10973.1|10967.1|10975.3|10969.3|10972.5|10966.5|0
1657493400000|2022-07-10 22:50:00|10973.2|10967.2|10975.3|10969.3|10975.3|10969.3|10973.1|10967.1|0
1657493700000|2022-07-10 22:55:00|10975.1|10969.1|10973.6|10967.6|10976.1|10970.1|10973.1|10967.1|0
1657494000000|2022-07-10 23:00:00|10973.8|10967.8|10972.5|10966.5|10974|10968|10971.5|10965.5|0
1657494300000|2022-07-10 23:05:00|10972.7|10966.7|10976.8|10970.8|10978.4|10972.4|10972.7|10966.7|0
1657494600000|2022-07-10 23:10:00|10977|10971|10977.6|10971.6|10977.6|10971.6|10974.6|10968.6|0
1657494900000|2022-07-10 23:15:00|10977.2|10971.2|10974.6|10968.6|10977.2|10971.2|10973.8|10967.8|0
1657495200000|2022-07-10 23:20:00|10974.2|10968.2|10973|10967|10974.4|10968.4|10971.9|10965.9|0
1657495500000|2022-07-10 23:25:00|10972.9|10966.9|10976.5|10970.5|10976.5|10970.5|10971.9|10965.9|0
1657495800000|2022-07-10 23:30:00|10976.8|10970.8|10979.5|10973.5|10981.4|10975.4|10976.5|10970.5|0
1657496100000|2022-07-10 23:35:00|10979.1|10973.1|10979.9|10973.9|10981.4|10975.4|10976.5|10970.5|0
1657496400000|2022-07-10 23:40:00|10980.3|10974.3|10983.1|10977.1|10984.4|10978.4|10980.3|10974.3|0
1657496700000|2022-07-10 23:45:00|10983.3|10977.3|10985.2|10979.2|10986.5|10980.5|10982.5|10976.5|0
1657497000000|2022-07-10 23:50:00|10985|10979|10982.5|10976.5|10986.5|10980.5|10982.2|10976.2|0
1657497300000|2022-07-10 23:55:00|10982.9|10976.9|10981.6|10975.6|10983.3|10977.3|10980.3|10974.3|0
1657497600000|2022-07-11 00:00:00|10981.4|10975.4|10980.2|10974.2|10982.2|10976.2|10976.8|10970.8|0
1657497900000|2022-07-11 00:05:00|10979.8|10973.8|10980.1|10974.1|10984.3|10978.3|10978.3|10972.3|0
1657498200000|2022-07-11 00:10:00|10980.3|10974.3|10982.6|10976.6|10983.8|10977.8|10980.1|10974.1|0
1657498500000|2022-07-11 00:15:00|10982.8|10976.8|10969|10963|10982.8|10976.8|10967.1|10961.1|0
1657498800000|2022-07-11 00:20:00|10970.9|10964.9|10976.4|10970.4|10978.3|10972.3|10969.9|10963.9|0
1657499100000|2022-07-11 00:25:00|10976.5|10970.5|10980.2|10974.2|10984.8|10978.8|10976.4|10970.4|0
1657499400000|2022-07-11 00:30:00|10982.1|10976.1|10981.9|10975.9|10985.8|10979.8|10978.3|10972.3|0
1657499700000|2022-07-11 00:35:00|10982|10976|10980.1|10974.1|10983.8|10977.8|10976.4|10970.4|0
1657500000000|2022-07-11 00:40:00|10982|10976|10978.2|10972.2|10983.8|10977.8|10978.2|10972.2|0
1657500300000|2022-07-11 00:45:00|10978.3|10972.3|10976.4|10970.4|10982|10976|10976.4|10970.4|0
1657500600000|2022-07-11 00:50:00|10978.3|10972.3|10982|10976|10982|10976|10976.4|10970.4|0
1657500900000|2022-07-11 00:55:00|10982.9|10976.9|10982.9|10976.9|10989.4|10983.4|10982|10976|0
1657501200000|2022-07-11 01:00:00|10982|10976|10974.5|10968.5|10983.8|10977.8|10974.5|10968.5|0
1657501500000|2022-07-11 01:05:00|10972.6|10966.6|10970.7|10964.7|10972.6|10966.6|10965.1|10959.1|0
1657501800000|2022-07-11 01:10:00|10971.6|10965.6|10974.5|10968.5|10974.5|10968.5|10968.8|10962.8|0
1657502100000|2022-07-11 01:15:00|10972.6|10966.6|10963.3|10957.3|10972.6|10966.6|10961.5|10955.5|0
1657502400000|2022-07-11 01:20:00|10962.4|10956.4|10953.9|10947.9|10963.4|10957.4|10953.9|10947.9|0
1657502700000|2022-07-11 01:25:00|10955.8|10949.8|10952|10946|10959.4|10953.4|10952|10946|0
1657503000000|2022-07-11 01:30:00|10952.9|10946.9|10953.9|10947.9|10959.5|10953.5|10952|10946|0
1657503300000|2022-07-11 01:35:00|10952.1|10946.1|10950|10944|10952.1|10946.1|10946.2|10940.2|0
1657503600000|2022-07-11 01:40:00|10951.8|10945.8|10953.7|10947.7|10955.6|10949.6|10951.8|10945.8|0
1657503900000|2022-07-11 01:45:00|10952.7|10946.7|10953.6|10947.6|10955.6|10949.6|10949.9|10943.9|0
1657504200000|2022-07-11 01:50:00|10951.8|10945.8|10944.4|10938.4|10951.8|10945.8|10940.5|10934.5|0
1657504500000|2022-07-11 01:55:00|10945.3|10939.3|10938.8|10932.8|10947.2|10941.2|10937|10931|0
1657504800000|2022-07-11 02:00:00|10940.7|10934.7|10936.9|10930.9|10940.7|10934.7|10935|10929|0
1657505100000|2022-07-11 02:05:00|10937.8|10931.8|10936.9|10930.9|10938.8|10932.8|10935|10929|0
1657505400000|2022-07-11 02:10:00|10935|10929|10935|10929|10938.8|10932.8|10935|10929|0
1657505700000|2022-07-11 02:15:00|10936.9|10930.9|10933.2|10927.2|10936.9|10930.9|10931.4|10925.4|0
1657506000000|2022-07-11 02:20:00|10935.1|10929.1|10938.8|10932.8|10940.6|10934.6|10935.1|10929.1|0
1657506300000|2022-07-11 02:25:00|10936.9|10930.9|10938.8|10932.8|10940.7|10934.7|10936.9|10930.9|0
1657506600000|2022-07-11 02:30:00|10940.7|10934.7|10938.9|10932.9|10940.7|10934.7|10935.1|10929.1|0
1657506900000|2022-07-11 02:35:00|10938.8|10932.8|10939.8|10933.8|10941.6|10935.6|10935.1|10929.1|0
1657507200000|2022-07-11 02:40:00|10938.9|10932.9|10938.8|10932.8|10942.6|10936.6|10936.9|10930.9|0
1657507500000|2022-07-11 02:45:00|10938.7|10932.7|10935|10929|10938.8|10932.8|10935|10929|0
1657507800000|2022-07-11 02:50:00|10935.1|10929.1|10929.4|10923.4|10936.9|10930.9|10929.4|10923.4|0
1657508100000|2022-07-11 02:55:00|10930.3|10924.3|10931.3|10925.3|10933.2|10927.2|10929.4|10923.4|0
1657508400000|2022-07-11 03:00:00|10929.4|10923.4|10925.8|10919.8|10931.3|10925.3|10925.8|10919.8|0
1657508700000|2022-07-11 03:05:00|10923.9|10917.9|10925.8|10919.8|10927.7|10921.7|10922.1|10916.1|0
1657509000000|2022-07-11 03:10:00|10925.9|10919.9|10920.2|10914.2|10927.7|10921.7|10920.1|10914.1|0
1657509300000|2022-07-11 03:15:00|10920.1|10914.1|10927.8|10921.8|10927.8|10921.8|10916.4|10910.4|0
1657509600000|2022-07-11 03:20:00|10928.8|10922.8|10933.2|10927.2|10934.8|10928.8|10928.8|10922.8|0
1657509900000|2022-07-11 03:25:00|10935|10929|10936.9|10930.9|10936.9|10930.9|10934.1|10928.1|0
1657510200000|2022-07-11 03:30:00|10937.9|10931.9|10936.9|10930.9|10937.9|10931.9|10935|10929|0
1657510500000|2022-07-11 03:35:00|10936|10930|10939.6|10933.6|10939.8|10933.8|10936|10930|0
1657510800000|2022-07-11 03:40:00|10937.7|10931.7|10934|10928|10937.7|10931.7|10934|10928|0
1657511100000|2022-07-11 03:45:00|10935.9|10929.9|10935.9|10929.9|10937.7|10931.7|10934|10928|0
1657511400000|2022-07-11 03:50:00|10936.8|10930.8|10935.9|10929.9|10936.8|10930.8|10934|10928|0
1657511700000|2022-07-11 03:55:00|10937.7|10931.7|10937.7|10931.7|10937.7|10931.7|10935.8|10929.8|0
1657512000000|2022-07-11 04:00:00|10937.8|10931.8|10941.4|10935.4|10941.5|10935.5|10937.8|10931.8|0
1657512300000|2022-07-11 04:05:00|10939.6|10933.6|10939.6|10933.6|10941.4|10935.4|10939.6|10933.6|0
1657512600000|2022-07-11 04:10:00|10941.4|10935.4|10941.5|10935.5|10941.5|10935.5|10939.6|10933.6|0
1657512900000|2022-07-11 04:15:00|10940.5|10934.5|10941.5|10935.5|10941.5|10935.5|10939.6|10933.6|0
1657513200000|2022-07-11 04:20:00|10941.4|10935.4|10937.7|10931.7|10941.5|10935.5|10937.7|10931.7|0
1657513500000|2022-07-11 04:25:00|10938.6|10932.6|10937.7|10931.7|10939.6|10933.6|10937.7|10931.7|0
1657513800000|2022-07-11 04:30:00|10935.9|10929.9|10941.6|10935.6|10941.6|10935.6|10935.8|10929.8|0
1657514100000|2022-07-11 04:35:00|10940.7|10934.7|10937.9|10931.9|10941.6|10935.6|10937.9|10931.9|0
1657514400000|2022-07-11 04:40:00|10936.1|10930.1|10932.3|10926.3|10937.9|10931.9|10932.3|10926.3|0
1657514700000|2022-07-11 04:45:00|10932.4|10926.4|10934.3|10928.3|10936.1|10930.1|10932.4|10926.4|0
1657515000000|2022-07-11 04:50:00|10934.2|10928.2|10936.1|10930.1|10936.1|10930.1|10932.4|10926.4|0
1657515300000|2022-07-11 04:55:00|10936|10930|10936.1|10930.1|10936.1|10930.1|10934.2|10928.2|0
1657515600000|2022-07-11 05:00:00|10936|10930|10936|10930|10936.1|10930.1|10932.3|10926.3|0
1657515900000|2022-07-11 05:05:00|10935.1|10929.1|10936|10930|10939.8|10933.8|10934.2|10928.2|0
1657516200000|2022-07-11 05:10:00|10935.1|10929.1|10936|10930|10936|10930|10934.1|10928.1|0
1657516500000|2022-07-11 05:15:00|10936.1|10930.1|10939.8|10933.8|10941.6|10935.6|10936|10930|0
1657516800000|2022-07-11 05:20:00|10938.9|10932.9|10939.8|10933.8|10941.7|10935.7|10937.9|10931.9|0
1657517100000|2022-07-11 05:25:00|10939.9|10933.9|10935.9|10929.9|10939.9|10933.9|10934|10928|0
1657517400000|2022-07-11 05:30:00|10935.8|10929.8|10934|10928|10935.9|10929.9|10932.1|10926.1|0
1657517700000|2022-07-11 05:35:00|10935.8|10929.8|10934.7|10928.7|10935.8|10929.8|10932.8|10926.8|0
1657518000000|2022-07-11 05:40:00|10933.8|10927.8|10940.2|10934.2|10940.2|10934.2|10931|10925|0
1657518300000|2022-07-11 05:45:00|10940.1|10934.1|10934.8|10928.8|10941.8|10935.8|10933.8|10927.8|0
1657518600000|2022-07-11 05:50:00|10933.8|10927.8|10930.2|10924.2|10935.9|10929.9|10930.2|10924.2|0
1657518900000|2022-07-11 05:55:00|10932|10926|10924.2|10918.2|10932.3|10926.3|10924.2|10918.2|0
1657519200000|2022-07-11 06:00:00|10928.6|10926.6|10932.6|10930.6|10934.1|10932.1|10921.6|10919.6|102
1657519500000|2022-07-11 06:05:00|10932.1|10930.1|10919.6|10917.6|10932.1|10930.1|10914.1|10912.1|40
1657519800000|2022-07-11 06:10:00|10920.1|10918.1|10916.1|10914.1|10923.6|10921.6|10914.6|10912.6|55
1657520100000|2022-07-11 06:15:00|10916.6|10914.6|10921.6|10919.6|10925.1|10923.1|10915.1|10913.1|74
1657520400000|2022-07-11 06:20:00|10923.6|10921.6|10924.6|10922.6|10927.6|10925.6|10921.1|10919.1|64
1657520700000|2022-07-11 06:25:00|10925.1|10923.1|10927.6|10925.6|10929.1|10927.1|10917.6|10915.6|45
1657521000000|2022-07-11 06:30:00|10928.1|10926.1|10935.6|10933.6|10943.1|10941.1|10927.6|10925.6|102
1657521300000|2022-07-11 06:35:00|10936.1|10934.1|10929.6|10927.6|10936.6|10934.6|10929.6|10927.6|35
1657521600000|2022-07-11 06:40:00|10929.1|10927.1|10930.6|10928.6|10930.6|10928.6|10922.1|10920.1|30
1657521900000|2022-07-11 06:45:00|10930.1|10928.1|10928.6|10926.6|10931.6|10929.6|10926.6|10924.6|43
1657522200000|2022-07-11 06:50:00|10928.1|10926.1|10917.6|10915.6|10928.6|10926.6|10916.6|10914.6|27
1657522500000|2022-07-11 06:55:00|10917.1|10915.1|10918.6|10916.6|10926.6|10924.6|10915.6|10913.6|58
1657522800000|2022-07-11 07:00:00|10918.1|10916.1|10906.6|10904.6|10918.6|10916.6|10876.6|10874.6|1619
1657523100000|2022-07-11 07:05:00|10909.6|10907.6|10927.1|10925.1|10930.6|10928.6|10906.1|10904.1|405
1657523400000|2022-07-11 07:10:00|10927.6|10925.6|10932.6|10930.6|10949.6|10947.6|10926.1|10924.1|450
1657523700000|2022-07-11 07:15:00|10933.1|10931.1|10955.1|10953.1|10955.1|10953.1|10928.6|10926.6|337
1657524000000|2022-07-11 07:20:00|10954.6|10952.6|10958.6|10956.6|10973.1|10971.1|10952.1|10950.1|320
1657524300000|2022-07-11 07:25:00|10958.1|10956.1|10953.1|10951.1|10963.6|10961.6|10950.1|10948.1|190
1657524600000|2022-07-11 07:30:00|10953.6|10951.6|10953.6|10951.6|10955.6|10953.6|10936.1|10934.1|223
1657524900000|2022-07-11 07:35:00|10952.6|10950.6|10956.1|10954.1|10964.1|10962.1|10952.1|10950.1|210
1657525200000|2022-07-11 07:40:00|10956.9|10954.9|10955.9|10953.9|10965.9|10963.9|10951.4|10949.4|182
1657525500000|2022-07-11 07:45:00|10955.4|10953.4|10943.4|10941.4|10962.4|10960.4|10942.4|10940.4|129
1657525800000|2022-07-11 07:50:00|10943.9|10941.9|10939.4|10937.4|10950.9|10948.9|10935.4|10933.4|185
1657526100000|2022-07-11 07:55:00|10938.9|10936.9|10948.4|10946.4|10948.9|10946.9|10936.4|10934.4|140
1657526400000|2022-07-11 08:00:00|10949.4|10947.4|10945.4|10943.4|10954.9|10952.9|10940.4|10938.4|191
1657526700000|2022-07-11 08:05:00|10944.9|10942.9|10956.4|10954.4|10960.9|10958.9|10942.4|10940.4|140
1657527000000|2022-07-11 08:10:00|10955.9|10953.9|10975.9|10973.9|10980.9|10978.9|10955.4|10953.4|220
1657527300000|2022-07-11 08:15:00|10976.4|10974.4|10981.4|10979.4|10986.4|10984.4|10970.9|10968.9|132
1657527600000|2022-07-11 08:20:00|10980.9|10978.9|10975.9|10973.9|10982.9|10980.9|10969.4|10967.4|139
1657527900000|2022-07-11 08:25:00|10976.4|10974.4|10972.4|10970.4|10979.9|10977.9|10968.4|10966.4|111
1657528200000|2022-07-11 08:30:00|10972.9|10970.9|10980.4|10978.4|10980.9|10978.9|10970.9|10968.9|65
1657528500000|2022-07-11 08:35:00|10979.9|10977.9|10988.4|10986.4|10990.9|10988.9|10977.9|10975.9|142
1657528800000|2022-07-11 08:40:00|10988.9|10986.9|10984.9|10982.9|10989.9|10987.9|10980.4|10978.4|83
1657529100000|2022-07-11 08:45:00|10984.4|10982.4|10992.9|10990.9|10992.9|10990.9|10982.4|10980.4|71
1657529400000|2022-07-11 08:50:00|10993.4|10991.4|10989.4|10987.4|10994.9|10992.9|10980.9|10978.9|90
1657529700000|2022-07-11 08:55:00|10989.9|10987.9|10991.9|10989.9|10992.9|10990.9|10985.9|10983.9|105
1657530000000|2022-07-11 09:00:00|10992.4|10990.4|10999.9|10997.9|11001.4|10999.4|10986.4|10984.4|163
1657530300000|2022-07-11 09:05:00|11000.4|10998.4|10994.4|10992.4|11003.9|11001.9|10993.9|10991.9|129
1657530600000|2022-07-11 09:10:00|10993.9|10991.9|10994.9|10992.9|11000.9|10998.9|10990.4|10988.4|211
1657530900000|2022-07-11 09:15:00|10995.4|10993.4|10998.9|10996.9|11003.9|11001.9|10995.4|10993.4|88
1657531200000|2022-07-11 09:20:00|10998.4|10996.4|10999.9|10997.9|11000.9|10998.9|10993.9|10991.9|165
1657531500000|2022-07-11 09:25:00|11000.9|10998.9|11003.4|11001.4|11009.9|11007.9|10999.9|10997.9|127
1657531800000|2022-07-11 09:30:00|11003.9|11001.9|10996.4|10994.4|11006.9|11004.9|10995.9|10993.9|65
1657532100000|2022-07-11 09:35:00|10995.9|10993.9|10996.4|10994.4|11003.4|11001.4|10995.4|10993.4|62
1657532400000|2022-07-11 09:40:00|10996.9|10994.9|11005.4|11003.4|11006.4|11004.4|10996.9|10994.9|71
1657532700000|2022-07-11 09:45:00|11005.9|11003.9|11004.9|11002.9|11012.4|11010.4|11002.9|11000.9|89
1657533000000|2022-07-11 09:50:00|11004.4|11002.4|11007.4|11005.4|11010.9|11008.9|11001.9|10999.9|86
1657533300000|2022-07-11 09:55:00|11007.9|11005.9|11000.9|10998.9|11009.9|11007.9|11000.9|10998.9|91
1657533600000|2022-07-11 10:00:00|11000.4|10998.4|10999.9|10997.9|11002.4|11000.4|10991.4|10989.4|91
1657533900000|2022-07-11 10:05:00|11000.4|10998.4|10997.4|10995.4|11004.4|11002.4|10995.9|10993.9|110
1657534200000|2022-07-11 10:10:00|10996.9|10994.9|10994.4|10992.4|10998.9|10996.9|10993.9|10991.9|24
1657534500000|2022-07-11 10:15:00|10994.9|10992.9|11007.4|11005.4|11007.4|11005.4|10993.9|10991.9|64
1657534800000|2022-07-11 10:20:00|11007.9|11005.9|11005.9|11003.9|11012.4|11010.4|11005.9|11003.9|63
1657535100000|2022-07-11 10:25:00|11005.4|11003.4|10998.4|10996.4|11005.9|11003.9|10997.9|10995.9|244
1657535400000|2022-07-11 10:30:00|10997.9|10995.9|10988.9|10986.9|10997.9|10995.9|10988.9|10986.9|59
1657535700000|2022-07-11 10:35:00|10988.4|10986.4|10992.4|10990.4|10993.9|10991.9|10988.4|10986.4|44
1657536000000|2022-07-11 10:40:00|10992.9|10990.9|10991.4|10989.4|10992.9|10990.9|10985.4|10983.4|88
1657536300000|2022-07-11 10:45:00|10991.9|10989.9|10995.4|10993.4|10997.9|10995.9|10989.9|10987.9|99
1657536600000|2022-07-11 10:50:00|10995.9|10993.9|10988.9|10986.9|10997.9|10995.9|10987.9|10985.9|89
1657536900000|2022-07-11 10:55:00|10988.4|10986.4|10990.9|10988.9|10995.4|10993.4|10988.4|10986.4|76
1657537200000|2022-07-11 11:00:00|10990.4|10988.4|10990.4|10988.4|10992.9|10990.9|10987.4|10985.4|67
1657537500000|2022-07-11 11:05:00|10990.9|10988.9|11000.9|10998.9|11002.9|11000.9|10990.9|10988.9|190
1657537800000|2022-07-11 11:10:00|10999.9|10997.9|10994.9|10992.9|11000.4|10998.4|10994.9|10992.9|79
1657538100000|2022-07-11 11:15:00|10995.4|10993.4|10996.9|10994.9|10999.9|10997.9|10993.9|10991.9|57
1657538400000|2022-07-11 11:20:00|10997.4|10995.4|10998.4|10996.4|11001.9|10999.9|10995.4|10993.4|33
1657538700000|2022-07-11 11:25:00|10997.9|10995.9|10995.9|10993.9|11000.9|10998.9|10994.4|10992.4|59
1657539000000|2022-07-11 11:30:00|10996.4|10994.4|10999.4|10997.4|11001.9|10999.9|10995.4|10993.4|65
1657539300000|2022-07-11 11:35:00|10998.9|10996.9|10998.4|10996.4|11001.9|10999.9|10995.9|10993.9|73
1657539600000|2022-07-11 11:40:00|10998.5|10996.5|10996|10994|10998.5|10996.5|10991.5|10989.5|65
1657539900000|2022-07-11 11:45:00|10996.5|10994.5|10993.5|10991.5|10999|10997|10992.5|10990.5|65
1657540200000|2022-07-11 11:50:00|10993|10991|10987.5|10985.5|10995.5|10993.5|10987|10985|117
1657540500000|2022-07-11 11:55:00|10987|10985|10988|10986|10988|10986|10983|10981|65
1657540800000|2022-07-11 12:00:00|10989|10987|10991|10989|10993|10991|10987|10985|168
1657541100000|2022-07-11 12:05:00|10990|10988|10998|10996|10999.5|10997.5|10987.5|10985.5|141
1657541400000|2022-07-11 12:10:00|10998.5|10996.5|11000.5|10998.5|11002.5|11000.5|10997|10995|132
1657541700000|2022-07-11 12:15:00|11000|10998|11006.5|11004.5|11007.5|11005.5|11000|10998|83
1657542000000|2022-07-11 12:20:00|11007|11005|11013|11011|11013|11011|11006|11004|65
1657542300000|2022-07-11 12:25:00|11012.5|11010.5|11008|11006|11015.5|11013.5|11007|11005|81
1657542600000|2022-07-11 12:30:00|11008.5|11006.5|11000.5|10998.5|11012|11010|10998.5|10996.5|130
1657542900000|2022-07-11 12:35:00|11000|10998|11001|10999|11002.5|11000.5|10996|10994|139
1657543200000|2022-07-11 12:40:00|11000.5|10998.5|10993|10991|11002|11000|10992|10990|170
1657543500000|2022-07-11 12:45:00|10992.5|10990.5|10988.5|10986.5|10994|10992|10986|10984|174
1657543800000|2022-07-11 12:50:00|10989|10987|11001.5|10999.5|11003|11001|10988.5|10986.5|198
1657544100000|2022-07-11 12:55:00|11002|11000|10997|10995|11003|11001|10996|10994|62
1657544400000|2022-07-11 13:00:00|10997.5|10995.5|11006|11004|11007|11005|10997.5|10995.5|89
1657544700000|2022-07-11 13:05:00|11005.5|11003.5|11000|10998|11008|11006|10998|10996|206
1657545000000|2022-07-11 13:10:00|10999.5|10997.5|11004.5|11002.5|11006|11004|10998.5|10996.5|82
1657545300000|2022-07-11 13:15:00|11005|11003|11001.5|10999.5|11008|11006|11001|10999|53
1657545600000|2022-07-11 13:20:00|11001|10999|11005|11003|11006|11004|11001|10999|78
1657545900000|2022-07-11 13:25:00|11005.5|11003.5|11014|11012|11014|11012|11005.5|11003.5|157
1657546200000|2022-07-11 13:30:00|11013|11011|11020.5|11018.5|11030.5|11028.5|11011|11009|395
1657546500000|2022-07-11 13:35:00|11020|11018|11008.5|11006.5|11020|11018|11003.5|11001.5|285
1657546800000|2022-07-11 13:40:00|11009|11007|11004.5|11002.5|11017.5|11015.5|10999|10997|301
1657547100000|2022-07-11 13:45:00|11003|11001|10993|10991|11004|11002|10989.5|10987.5|298
1657547400000|2022-07-11 13:50:00|10992.5|10990.5|10993|10991|10999|10997|10983|10981|307
1657547700000|2022-07-11 13:55:00|10992.5|10990.5|11002|11000|11006|11004|10991.5|10989.5|206
1657548000000|2022-07-11 14:00:00|11000.5|10998.5|10984.5|10982.5|11000.5|10998.5|10984.5|10982.5|208
1657548300000|2022-07-11 14:05:00|10984|10982|10998.5|10996.5|11002|11000|10979|10977|211
1657548600000|2022-07-11 14:10:00|10999|10997|11000|10998|11006.5|11004.5|10993|10991|225
1657548900000|2022-07-11 14:15:00|10999.5|10997.5|10988.5|10986.5|11004|11002|10987.5|10985.5|258
1657549200000|2022-07-11 14:20:00|10988|10986|10983|10981|10990.5|10988.5|10977.5|10975.5|254
1657549500000|2022-07-11 14:25:00|10982.5|10980.5|10994|10992|10995|10993|10981.5|10979.5|345
1657549800000|2022-07-11 14:30:00|10994.5|10992.5|11003.5|11001.5|11007.5|11005.5|10989|10987|237
1657550100000|2022-07-11 14:35:00|11004|11002|11005.5|11003.5|11006.5|11004.5|10996.5|10994.5|186
1657550400000|2022-07-11 14:40:00|11005|11003|11012.5|11010.5|11013.5|11011.5|11004|11002|177
1657550700000|2022-07-11 14:45:00|11012|11010|11010.5|11008.5|11013|11011|11001|10999|193
1657551000000|2022-07-11 14:50:00|11011|11009|11016.5|11014.5|11018.5|11016.5|11007.5|11005.5|193
1657551300000|2022-07-11 14:55:00|11017|11015|11007|11005|11017|11015|11005.5|11003.5|202
1657551600000|2022-07-11 15:00:00|11007.5|11005.5|11014|11012|11020|11018|11004|11002|386
1657551900000|2022-07-11 15:05:00|11013.5|11011.5|11019.5|11017.5|11022.5|11020.5|11013|11011|240
1657552200000|2022-07-11 15:10:00|11018.5|11016.5|11023.5|11021.5|11027|11025|11017|11015|550
1657552500000|2022-07-11 15:15:00|11023|11021|11016.5|11014.5|11026.5|11024.5|11015.5|11013.5|445
1657552800000|2022-07-11 15:20:00|11017.5|11015.5|11008.5|11006.5|11017.5|11015.5|11002|11000|503
1657553100000|2022-07-11 15:25:00|11008|11006|11021.5|11019.5|11021.5|11019.5|11004|11002|1719
1657553400000|2022-07-11 15:30:00|11019.5|11017.5|11020.5|11018.5|11028.5|11026.5|11015.5|11013.5|1071
1657553700000|2022-07-11 15:35:00|11021|11019|11026|11024|11032|11030|11019|11017|305
1657554000000|2022-07-11 15:40:00|11025.5|11023.5|11023|11021|11028|11026|11017.5|11015.5|130
1657554300000|2022-07-11 15:45:00|11023.5|11021.5|11020|11018|11025.5|11023.5|11018.5|11016.5|42
1657554600000|2022-07-11 15:50:00|11020.5|11018.5|11021|11019|11022.5|11020.5|11015.5|11013.5|31
1657554900000|2022-07-11 15:55:00|11020.5|11018.5|11024|11022|11028|11026|11019|11017|65
1657555200000|2022-07-11 16:00:00|11025|11023|11025|11023|11027|11025|11020|11018|48
1657555500000|2022-07-11 16:05:00|11024.5|11022.5|11027.5|11025.5|11030|11028|11022.5|11020.5|34
1657555800000|2022-07-11 16:10:00|11027|11025|11035.5|11033.5|11036.5|11034.5|11027|11025|26
1657556100000|2022-07-11 16:15:00|11035|11033|11034|11032|11038|11036|11032.5|11030.5|41
1657556400000|2022-07-11 16:20:00|11033.5|11031.5|11027.5|11025.5|11034.5|11032.5|11027.5|11025.5|106
1657556700000|2022-07-11 16:25:00|11028|11026|11030.5|11028.5|11032|11030|11025|11023|42
1657557000000|2022-07-11 16:30:00|11031|11029|11029|11027|11031|11029|11026|11024|20
1657557300000|2022-07-11 16:35:00|11029.5|11027.5|11036|11034|11037|11035|11029.5|11027.5|19
1657557600000|2022-07-11 16:40:00|11036.5|11034.5|11032.5|11030.5|11039|11037|11029.5|11027.5|20
1657557900000|2022-07-11 16:45:00|11033|11031|11036.5|11034.5|11037|11035|11031.5|11029.5|26
1657558200000|2022-07-11 16:50:00|11036|11034|11034|11032|11037|11035|11029.5|11027.5|24
1657558500000|2022-07-11 16:55:00|11033.5|11031.5|11037|11035|11041|11039|11032.5|11030.5|19
1657558800000|2022-07-11 17:00:00|11036.5|11034.5|11042|11040|11047.5|11045.5|11035.5|11033.5|45
1657559100000|2022-07-11 17:05:00|11042.5|11040.5|11048.5|11046.5|11050|11048|11040|11038|20
1657559400000|2022-07-11 17:10:00|11048|11046|11046|11044|11049|11047|11046|11044|10
1657559700000|2022-07-11 17:15:00|11045|11043|11044|11042|11046.5|11044.5|11042.5|11040.5|7
1657560000000|2022-07-11 17:20:00|11043.5|11041.5|11045.5|11043.5|11045.5|11043.5|11041|11039|8
1657560300000|2022-07-11 17:25:00|11046|11044|11047|11045|11047.5|11045.5|11043|11041|9
1657560600000|2022-07-11 17:30:00|11046.5|11044.5|11048|11046|11052|11050|11046|11044|26
1657560900000|2022-07-11 17:35:00|11047.5|11045.5|11052|11050|11052|11050|11047|11045|4
1657561200000|2022-07-11 17:40:00|11052.5|11050.5|11052|11050|11056|11054|11051|11049|8
1657561500000|2022-07-11 17:45:00|11052.5|11050.5|11047|11045|11052.5|11050.5|11047|11045|7
1657561800000|2022-07-11 17:50:00|11046.5|11044.5|11050|11048|11051|11049|11045|11043|7
1657562100000|2022-07-11 17:55:00|11049.5|11047.5|11047|11045|11050|11048|11047|11045|9
1657562400000|2022-07-11 18:00:00|11047.5|11045.5|11042.5|11040.5|11047.5|11045.5|11040|11038|19
1657562700000|2022-07-11 18:05:00|11042|11040|11039|11037|11045|11043|11038.5|11036.5|30
1657563000000|2022-07-11 18:10:00|11038.5|11036.5|11034.5|11032.5|11041|11039|11034|11032|21
1657563300000|2022-07-11 18:15:00|11035|11033|11035.5|11033.5|11037|11035|11031.5|11029.5|9
1657563600000|2022-07-11 18:20:00|11034.5|11032.5|11035|11033|11037|11035|11032|11030|15
1657563900000|2022-07-11 18:25:00|11034.5|11032.5|11034|11032|11037|11035|11033|11031|8
1657564200000|2022-07-11 18:30:00|11033.5|11031.5|11028.5|11026.5|11035|11033|11027.5|11025.5|15
1657564500000|2022-07-11 18:35:00|11028|11026|11027.5|11025.5|11028.5|11026.5|11025.5|11023.5|7
1657564800000|2022-07-11 18:40:00|11028|11026|11031.5|11029.5|11032|11030|11026|11024|3
1657565100000|2022-07-11 18:45:00|11031|11029|11028|11026|11033.5|11031.5|11028|11026|3
1657565400000|2022-07-11 18:50:00|11027.5|11025.5|11023.5|11021.5|11028|11026|11021|11019|18
1657565700000|2022-07-11 18:55:00|11023|11021|11018.5|11016.5|11025.5|11023.5|11017.5|11015.5|3
1657566000000|2022-07-11 19:00:00|11018|11016|11011.5|11009.5|11020.5|11018.5|11011|11009|4
1657566300000|2022-07-11 19:05:00|11012|11010|11014|11012|11017.5|11015.5|11011.5|11009.5|3
1657566600000|2022-07-11 19:10:00|11013.5|11011.5|11015.5|11013.5|11016|11014|11012|11010|9
1657566900000|2022-07-11 19:15:00|11016|11014|11016|11014|11017.5|11015.5|11013.5|11011.5|17
1657567200000|2022-07-11 19:20:00|11015.5|11013.5|11015.5|11013.5|11018|11016|11013.5|11011.5|12
1657567500000|2022-07-11 19:25:00|11015|11013|11020|11018|11020.5|11018.5|11014|11012|6
1657567800000|2022-07-11 19:30:00|11019.5|11017.5|11019|11017|11021.5|11019.5|11017|11015|10
1657568100000|2022-07-11 19:35:00|11019.5|11017.5|11019|11017|11020.5|11018.5|11016|11014|7
1657568400000|2022-07-11 19:40:00|11019.5|11017.5|11018.5|11016.5|11020.5|11018.5|11016.5|11014.5|7
1657568700000|2022-07-11 19:45:00|11018|11016|11016|11014|11022|11020|11015|11013|25
1657569000000|2022-07-11 19:50:00|11016.5|11014.5|11019.5|11017.5|11019.5|11017.5|11010.5|11008.5|50
1657569300000|2022-07-11 19:55:00|11019|11017|11022.9|11016.9|11025.5|11023.5|11013|11011|87
1657569600000|2022-07-11 20:00:00|11023|11017|11027.5|11021.5|11028.3|11022.3|11022.5|11016.5|0
1657569900000|2022-07-11 20:05:00|11027.7|11021.7|11029.8|11023.8|11031|11025|11027.5|11021.5|0
1657570200000|2022-07-11 20:10:00|11030.2|11024.2|11030.2|11024.2|11032.3|11026.3|11028.3|11022.3|0
1657570500000|2022-07-11 20:15:00|11030.6|11024.6|11029.1|11023.1|11031.4|11025.4|11029.1|11023.1|0
1657570800000|2022-07-11 20:20:00|11029.4|11023.4|11029.8|11023.8|11030.2|11024.2|11028.7|11022.7|0
1657571100000|2022-07-11 20:25:00|11029.4|11023.4|11029.8|11023.8|11030|11024|11028.7|11022.7|0
1657571400000|2022-07-11 20:30:00|11030|11024|11031.4|11025.4|11031.9|11025.9|11030|11024|0
1657571700000|2022-07-11 20:35:00|11031|11025|11030.6|11024.6|11031.4|11025.4|11029.1|11023.1|0
1657572000000|2022-07-11 20:40:00|11030.4|11024.4|11029.1|11023.1|11030.4|11024.4|11029.1|11023.1|0
1657572300000|2022-07-11 20:45:00|11028.7|11022.7|11029.1|11023.1|11029.8|11023.8|11028.3|11022.3|0
1657572600000|2022-07-11 20:50:00|11028.7|11022.7|11028.5|11022.5|11029.1|11023.1|11027.9|11021.9|0
1657572900000|2022-07-11 20:55:00|11028.3|11022.3|11028.7|11022.7|11029.1|11023.1|11027.5|11021.5|0
1657573200000|2022-07-11 21:00:00|11028.9|11022.9|11028.3|11022.3|11028.9|11022.9|11028.1|11022.1|0
1657573500000|2022-07-11 21:05:00|11028.5|11022.5|11027.9|11021.9|11028.5|11022.5|11027.7|11021.7|0
1657573800000|2022-07-11 21:10:00|11028.3|11022.3|11027.9|11021.9|11028.3|11022.3|11027.9|11021.9|0
1657574100000|2022-07-11 21:15:00|11028.3|11022.3|11028.5|11022.5|11028.9|11022.9|11028.1|11022.1|0
1657574700000|2022-07-11 21:25:00|11028.7|11022.7|11028.5|11022.5|11028.7|11022.7|11028.5|11022.5|0
1657575000000|2022-07-11 21:30:00|11028.7|11022.7|11029.1|11023.1|11029.5|11023.5|11028.7|11022.7|0
1657575300000|2022-07-11 21:35:00|11028.9|11022.9|11028.7|11022.7|11028.9|11022.9|11028.5|11022.5|0
1657575600000|2022-07-11 21:40:00|11028.9|11022.9|11028.5|11022.5|11028.9|11022.9|11028.5|11022.5|0
1657575900000|2022-07-11 21:45:00|11028.7|11022.7|11028.9|11022.9|11029.6|11023.6|11028.7|11022.7|0
1657576200000|2022-07-11 21:50:00|11028.5|11022.5|11026.8|11020.8|11029.4|11023.4|11026.8|11020.8|0
1657576500000|2022-07-11 21:55:00|11027|11021|11025.8|11019.8|11027.6|11021.6|11025.8|11019.8|0
1657576800000|2022-07-11 22:00:00|11025.7|11019.7|11020.4|11014.4|11025.7|11019.7|11020.2|11014.2|0
1657577100000|2022-07-11 22:05:00|11020|11014|11021.5|11015.5|11021.9|11015.9|11019.6|11013.6|0
1657577400000|2022-07-11 22:10:00|11021.6|11015.6|11021.9|11015.9|11022.5|11016.5|11020.2|11014.2|0
1657577700000|2022-07-11 22:15:00|11021.5|11015.5|11022.3|11016.3|11023.1|11017.1|11021.2|11015.2|0
1657578000000|2022-07-11 22:20:00|11022.5|11016.5|11021.9|11015.9|11022.7|11016.7|11021.5|11015.5|0
1657578300000|2022-07-11 22:25:00|11022.3|11016.3|11023.1|11017.1|11023.1|11017.1|11021.7|11015.7|0
1657578600000|2022-07-11 22:30:00|11023.5|11017.5|11023.1|11017.1|11024.6|11018.6|11022.9|11016.9|0
1657578900000|2022-07-11 22:35:00|11023.5|11017.5|11019.6|11013.6|11023.5|11017.5|11019.3|11013.3|0
1657579200000|2022-07-11 22:40:00|11020|11014|11017.7|11011.7|11020.4|11014.4|11017.7|11011.7|0
1657579500000|2022-07-11 22:45:00|11017.5|11011.5|11016.2|11010.2|11018.1|11012.1|11015|11009|0
1657579800000|2022-07-11 22:50:00|11016|11010|11016.2|11010.2|11017|11011|11015.4|11009.4|0
1657580100000|2022-07-11 22:55:00|11016|11010|11016|11010|11017.3|11011.3|11015|11009|0
1657580400000|2022-07-11 23:00:00|11016.2|11010.2|11018.5|11012.5|11018.9|11012.9|11015.6|11009.6|0
1657580700000|2022-07-11 23:05:00|11018.9|11012.9|11021.9|11015.9|11021.9|11015.9|11018.9|11012.9|0
1657581000000|2022-07-11 23:10:00|11021.5|11015.5|11020.8|11014.8|11021.9|11015.9|11019.6|11013.6|0
1657581300000|2022-07-11 23:15:00|11021|11015|11019.2|11013.2|11021.9|11015.9|11018.9|11012.9|0
1657581600000|2022-07-11 23:20:00|11019.3|11013.3|11019.6|11013.6|11020.8|11014.8|11018.5|11012.5|0
1657581900000|2022-07-11 23:25:00|11019.8|11013.8|11023.8|11017.8|11024.2|11018.2|11019.8|11013.8|0
1657582200000|2022-07-11 23:30:00|11023.5|11017.5|11022.9|11016.9|11024.2|11018.2|11022.5|11016.5|0
1657582500000|2022-07-11 23:35:00|11023.1|11017.1|11025.4|11019.4|11026.9|11020.9|11022.7|11016.7|0
1657582800000|2022-07-11 23:40:00|11025.2|11019.2|11023.8|11017.8|11025.8|11019.8|11023.5|11017.5|0
1657583100000|2022-07-11 23:45:00|11023.9|11017.9|11026.5|11020.5|11026.9|11020.9|11023.8|11017.8|0
1657583400000|2022-07-11 23:50:00|11026.9|11020.9|11025.4|11019.4|11027.3|11021.3|11024.6|11018.6|0
1657583700000|2022-07-11 23:55:00|11025.6|11019.6|11027.7|11021.7|11028.6|11022.6|11024.6|11018.6|0
1657584000000|2022-07-12 00:00:00|11028.2|11022.2|11026.1|11020.1|11030.2|11024.2|11022.3|11016.3|0
1657584300000|2022-07-12 00:05:00|11026.5|11020.5|11026.3|11020.3|11028.4|11022.4|11024.5|11018.5|0
1657584600000|2022-07-12 00:10:00|11026.5|11020.5|11023.8|11017.8|11027.2|11021.2|11021.5|11015.5|0
1657584900000|2022-07-12 00:15:00|11023.4|11017.4|11021.1|11015.1|11028.7|11022.7|11019.3|11013.3|0
1657585200000|2022-07-12 00:20:00|11022.1|11016.1|11023|11017|11023|11017|11019.3|11013.3|0
1657585500000|2022-07-12 00:25:00|11021.1|11015.1|11011.6|11005.6|11023|11017|11009.7|11003.7|0
1657585800000|2022-07-12 00:30:00|11013.5|11007.5|11007.8|11001.8|11013.5|11007.5|11006|11000|0
1657586100000|2022-07-12 00:35:00|11007.9|11001.9|11007.9|11001.9|11007.9|11001.9|11002.2|10996.2|0
1657586400000|2022-07-12 00:40:00|11008|11002|11006|11000|11008|11002|11006|11000|0
1657586700000|2022-07-12 00:45:00|11004.1|10998.1|10998.3|10992.3|11007.9|11001.9|10996.3|10990.3|0
1657587000000|2022-07-12 00:50:00|11000.1|10994.1|10985|10979|11000.1|10994.1|10981.2|10975.2|0
1657587300000|2022-07-12 00:55:00|10986.9|10980.9|10985|10979|10988.7|10982.7|10981.2|10975.2|0
1657587600000|2022-07-12 01:00:00|10985.1|10979.1|10983.2|10977.2|10985.1|10979.1|10981.3|10975.3|0
1657587900000|2022-07-12 01:05:00|10985.1|10979.1|10985.1|10979.1|10987|10981|10983.2|10977.2|0
1657588200000|2022-07-12 01:10:00|10983.2|10977.2|10985|10979|10986.9|10980.9|10981.3|10975.3|0
1657588500000|2022-07-12 01:15:00|10985.1|10979.1|10987.4|10981.4|10988.8|10982.8|10985|10979|0
1657588800000|2022-07-12 01:20:00|10987.5|10981.5|10979.9|10973.9|10989.3|10983.3|10979.9|10973.9|0
1657589100000|2022-07-12 01:25:00|10981.8|10975.8|10987.7|10981.7|10989.6|10983.6|10979.9|10973.9|0
1657589400000|2022-07-12 01:30:00|10986.8|10980.8|10992.4|10986.4|10995.3|10989.3|10985.8|10979.8|0
1657589700000|2022-07-12 01:35:00|10991.5|10985.5|10989.6|10983.6|10993.4|10987.4|10985.8|10979.8|0
1657590000000|2022-07-12 01:40:00|10989.7|10983.7|10989.6|10983.6|10995.3|10989.3|10989.6|10983.6|0
1657590300000|2022-07-12 01:45:00|10990.6|10984.6|10985.9|10979.9|10991.5|10985.5|10984|10978|0
1657590600000|2022-07-12 01:50:00|10987.8|10981.8|10984|10978|10987.8|10981.8|10984|10978|0
1657590900000|2022-07-12 01:55:00|10982.1|10976.1|10985.9|10979.9|10985.9|10979.9|10982.1|10976.1|0
1657591200000|2022-07-12 02:00:00|10987.8|10981.8|10984|10978|10989.7|10983.7|10984|10978|0
1657591500000|2022-07-12 02:05:00|10984.1|10978.1|10987.7|10981.7|10991.6|10985.6|10984|10978|0
1657591800000|2022-07-12 02:10:00|10987.6|10981.6|10983.9|10977.9|10987.7|10981.7|10983|10977|0
1657592100000|2022-07-12 02:15:00|10982|10976|10982|10976|10983.9|10977.9|10980.1|10974.1|0
1657592400000|2022-07-12 02:20:00|10982.9|10976.9|10987.6|10981.6|10987.6|10981.6|10982.9|10976.9|0
1657592700000|2022-07-12 02:25:00|10987.7|10981.7|10983.9|10977.9|10989.5|10983.5|10983.9|10977.9|0
1657593000000|2022-07-12 02:30:00|10982.1|10976.1|10985.7|10979.7|10985.8|10979.8|10978.3|10972.3|0
1657593300000|2022-07-12 02:35:00|10985.8|10979.8|10982|10976|10987.6|10981.6|10981|10975|0
1657593600000|2022-07-12 02:40:00|10981|10975|10978.2|10972.2|10982|10976|10976.3|10970.3|0
1657593900000|2022-07-12 02:45:00|10978.3|10972.3|10980.1|10974.1|10983.9|10977.9|10978.2|10972.2|0
1657594200000|2022-07-12 02:50:00|10982|10976|10980.1|10974.1|10982|10976|10978.2|10972.2|0
1657594500000|2022-07-12 02:55:00|10979.2|10973.2|10982|10976|10983.9|10977.9|10978.2|10972.2|0
1657594800000|2022-07-12 03:00:00|10981|10975|10976.3|10970.3|10983.9|10977.9|10976.3|10970.3|0
1657595100000|2022-07-12 03:05:00|10974.4|10968.4|10979.2|10973.2|10979.2|10973.2|10968.7|10962.7|0
1657595400000|2022-07-12 03:10:00|10980.2|10974.2|10978.3|10972.3|10980.2|10974.2|10978.3|10972.3|0
1657595700000|2022-07-12 03:15:00|10976.4|10970.4|10978.3|10972.3|10978.3|10972.3|10976.4|10970.4|0
1657596000000|2022-07-12 03:20:00|10977.3|10971.3|10980.2|10974.2|10981.2|10975.2|10976.4|10970.4|0
1657596300000|2022-07-12 03:25:00|10981.2|10975.2|10978.4|10972.4|10982.1|10976.1|10978.4|10972.4|0
1657596600000|2022-07-12 03:30:00|10978.3|10972.3|10980.2|10974.2|10982.1|10976.1|10978.3|10972.3|0
1657596900000|2022-07-12 03:35:00|10979.3|10973.3|10978.3|10972.3|10980.2|10974.2|10978.3|10972.3|0
1657597200000|2022-07-12 03:40:00|10980.2|10974.2|10985|10979|10985.9|10979.9|10978.3|10972.3|0
1657597500000|2022-07-12 03:45:00|10985.9|10979.9|10984|10978|10985.9|10979.9|10984|10978|0
1657597800000|2022-07-12 03:50:00|10985.9|10979.9|10985|10979|10985.9|10979.9|10984|10978|0
1657598100000|2022-07-12 03:55:00|10984|10978|10985.9|10979.9|10985.9|10979.9|10982.1|10976.1|0
1657598400000|2022-07-12 04:00:00|10985|10979|10982.1|10976.1|10985.9|10979.9|10982.1|10976.1|0
1657598700000|2022-07-12 04:05:00|10980.2|10974.2|10983.9|10977.9|10984|10978|10980.2|10974.2|0
1657599000000|2022-07-12 04:10:00|10985.8|10979.8|10985.8|10979.8|10985.8|10979.8|10983.9|10977.9|0
1657599300000|2022-07-12 04:15:00|10985.7|10979.7|10982|10976|10985.8|10979.8|10982|10976|0
1657599600000|2022-07-12 04:20:00|10981.1|10975.1|10982|10976|10982|10976|10978.2|10972.2|0
1657599900000|2022-07-12 04:25:00|10983.9|10977.9|10983.9|10977.9|10984|10978|10982|10976|0
1657600200000|2022-07-12 04:30:00|10983|10977|10979.3|10973.3|10984|10978|10979.3|10973.3|0
1657600500000|2022-07-12 04:35:00|10978.3|10972.3|10980.2|10974.2|10980.3|10974.3|10978.3|10972.3|0
1657600800000|2022-07-12 04:40:00|10979.3|10973.3|10976.5|10970.5|10979.3|10973.3|10976.5|10970.5|0
1657601100000|2022-07-12 04:45:00|10978.3|10972.3|10976.5|10970.5|10978.4|10972.4|10976.5|10970.5|0
1657601400000|2022-07-12 04:50:00|10975.5|10969.5|10976.5|10970.5|10976.5|10970.5|10974.6|10968.6|0
1657601700000|2022-07-12 04:55:00|10977.4|10971.4|10978.4|10972.4|10979.4|10973.4|10976.5|10970.5|0
1657602000000|2022-07-12 05:00:00|10977.5|10971.5|10976.5|10970.5|10980.2|10974.2|10974.6|10968.6|0
1657602300000|2022-07-12 05:05:00|10978.3|10972.3|10980.3|10974.3|10980.3|10974.3|10974.6|10968.6|0
1657602600000|2022-07-12 05:10:00|10980.2|10974.2|10978.4|10972.4|10980.3|10974.3|10978.4|10972.4|0
1657602900000|2022-07-12 05:15:00|10977.4|10971.4|10980.3|10974.3|10980.3|10974.3|10976.5|10970.5|0
1657603200000|2022-07-12 05:20:00|10979.4|10973.4|10984.1|10978.1|10984.1|10978.1|10979.4|10973.4|0
1657603500000|2022-07-12 05:25:00|10984|10978|10984|10978|10985.9|10979.9|10982.2|10976.2|0
1657603800000|2022-07-12 05:30:00|10983.1|10977.1|10982.1|10976.1|10984|10978|10980.2|10974.2|0
1657604100000|2022-07-12 05:35:00|10981.2|10975.2|10980.2|10974.2|10984|10978|10980.2|10974.2|0
1657604400000|2022-07-12 05:40:00|10982.1|10976.1|10980.8|10974.8|10982.1|10976.1|10979|10973|0
1657604700000|2022-07-12 05:45:00|10979|10973|10978|10972|10982.7|10976.7|10978|10972|0
1657605000000|2022-07-12 05:50:00|10979.8|10973.8|10981.7|10975.7|10981.7|10975.7|10977.9|10971.9|0
1657605300000|2022-07-12 05:55:00|10980.8|10974.8|10972.3|10966.3|10981.7|10975.7|10972.3|10966.3|0
1657605600000|2022-07-12 06:00:00|10966|10964|10962|10960|10972|10970|10962|10960|22
1657605900000|2022-07-12 06:05:00|10961.5|10959.5|10961|10959|10969|10967|10958.5|10956.5|30
1657606200000|2022-07-12 06:10:00|10960.5|10958.5|10965|10963|10965|10963|10959|10957|30
1657606500000|2022-07-12 06:15:00|10964.5|10962.5|10969.5|10967.5|10971|10969|10960.5|10958.5|24
1657606800000|2022-07-12 06:20:00|10970.5|10968.5|10975.5|10973.5|10984.5|10982.5|10967.5|10965.5|34
1657607100000|2022-07-12 06:25:00|10975|10973|10977.5|10975.5|10984.5|10982.5|10974.5|10972.5|25
1657607400000|2022-07-12 06:30:00|10977|10975|10978|10976|10985|10983|10975|10973|35
1657607700000|2022-07-12 06:35:00|10977.5|10975.5|10969.5|10967.5|10977.5|10975.5|10968|10966|19
1657608000000|2022-07-12 06:40:00|10969|10967|10971.5|10969.5|10974.5|10972.5|10967|10965|19
1657608300000|2022-07-12 06:45:00|10972|10970|10962|10960|10972|10970|10961.5|10959.5|27
1657608600000|2022-07-12 06:50:00|10961.5|10959.5|10964|10962|10967|10965|10954|10952|60
1657608900000|2022-07-12 06:55:00|10963.5|10961.5|10983.5|10981.5|10983.5|10981.5|10960.5|10958.5|175
1657609200000|2022-07-12 07:00:00|10980|10978|10965|10963|10987|10985|10962|10960|641
1657609500000|2022-07-12 07:05:00|10963|10961|10953.5|10951.5|10967.5|10965.5|10949|10947|423
1657609800000|2022-07-12 07:10:00|10954|10952|10959.5|10957.5|10962|10960|10942.5|10940.5|386
1657610100000|2022-07-12 07:15:00|10960.5|10958.5|10956|10954|10965.5|10963.5|10952.5|10950.5|285
1657610400000|2022-07-12 07:20:00|10954.5|10952.5|10948.5|10946.5|10959|10957|10937.5|10935.5|327
1657610700000|2022-07-12 07:25:00|10948|10946|10943|10941|10951|10949|10937.5|10935.5|216
1657611000000|2022-07-12 07:30:00|10942|10940|10932|10930|10958|10956|10932|10930|381
1657611300000|2022-07-12 07:35:00|10931.5|10929.5|10941|10939|10941|10939|10924.5|10922.5|393
1657611600000|2022-07-12 07:40:00|10941.8|10939.8|10940.3|10938.3|10946.8|10944.8|10931.8|10929.8|351
1657611900000|2022-07-12 07:45:00|10939.3|10937.3|10938.3|10936.3|10949.3|10947.3|10934.8|10932.8|264
1657612200000|2022-07-12 07:50:00|10938.8|10936.8|10947.3|10945.3|10948.8|10946.8|10938.3|10936.3|182
1657612500000|2022-07-12 07:55:00|10946.8|10944.8|10938.8|10936.8|10949.3|10947.3|10937.8|10935.8|265
1657612800000|2022-07-12 08:00:00|10937.3|10935.3|10944.8|10942.8|10946.3|10944.3|10925.3|10923.3|205
1657613100000|2022-07-12 08:05:00|10945.3|10943.3|10955.3|10953.3|10956.8|10954.8|10944.8|10942.8|168
1657613400000|2022-07-12 08:10:00|10954.8|10952.8|10952.3|10950.3|10962.3|10960.3|10951.3|10949.3|221
1657613700000|2022-07-12 08:15:00|10952.8|10950.8|10951.3|10949.3|10956.3|10954.3|10946.8|10944.8|195
1657614000000|2022-07-12 08:20:00|10950.8|10948.8|10964.3|10962.3|10965.3|10963.3|10947.3|10945.3|108
1657614300000|2022-07-12 08:25:00|10963.8|10961.8|10956.3|10954.3|10964.3|10962.3|10953.3|10951.3|80
1657614600000|2022-07-12 08:30:00|10957.3|10955.3|10952.8|10950.8|10964.3|10962.3|10952.3|10950.3|224
1657614900000|2022-07-12 08:35:00|10952.3|10950.3|10967.3|10965.3|10970.3|10968.3|10952.3|10950.3|186
1657615200000|2022-07-12 08:40:00|10966.8|10964.8|10970.8|10968.8|10972.8|10970.8|10965.8|10963.8|85
1657615500000|2022-07-12 08:45:00|10970.3|10968.3|10979.8|10977.8|10979.8|10977.8|10967.8|10965.8|79
1657615800000|2022-07-12 08:50:00|10980.3|10978.3|10985.3|10983.3|10988.8|10986.8|10980.3|10978.3|126
1657616100000|2022-07-12 08:55:00|10984.8|10982.8|10993.8|10991.8|10995.3|10993.3|10984.8|10982.8|141
1657616400000|2022-07-12 09:00:00|10993.3|10991.3|10994.8|10992.8|10996.8|10994.8|10977.3|10975.3|446
1657616700000|2022-07-12 09:05:00|10994.3|10992.3|10999.8|10997.8|11004.8|11002.8|10994.3|10992.3|196
1657617000000|2022-07-12 09:10:00|10999.3|10997.3|11007.3|11005.3|11009.3|11007.3|10999.3|10997.3|118
1657617300000|2022-07-12 09:15:00|11008.3|11006.3|11011.3|11009.3|11012.3|11010.3|11006.3|11004.3|105
1657617600000|2022-07-12 09:20:00|11010.8|11008.8|11011.8|11009.8|11017.3|11015.3|11000.8|10998.8|133
1657617900000|2022-07-12 09:25:00|11011.3|11009.3|10995.3|10993.3|11012.3|11010.3|10995.3|10993.3|142
1657618200000|2022-07-12 09:30:00|10994.8|10992.8|10981.8|10979.8|10997.3|10995.3|10981.8|10979.8|202
1657618500000|2022-07-12 09:35:00|10981.3|10979.3|10978.3|10976.3|10985.3|10983.3|10975.8|10973.8|165
1657618800000|2022-07-12 09:40:00|10977.8|10975.8|10974.8|10972.8|10983.8|10981.8|10974.3|10972.3|180
1657619100000|2022-07-12 09:45:00|10974.3|10972.3|10974.3|10972.3|10982.3|10980.3|10971.3|10969.3|194
1657619400000|2022-07-12 09:50:00|10973.8|10971.8|10967.8|10965.8|10977.3|10975.3|10965.3|10963.3|186
1657619700000|2022-07-12 09:55:00|10968.3|10966.3|10966.8|10964.8|10973.8|10971.8|10966.3|10964.3|135
1657620000000|2022-07-12 10:00:00|10967.3|10965.3|10971.3|10969.3|10975.8|10973.8|10966.8|10964.8|139
1657620300000|2022-07-12 10:05:00|10971.8|10969.8|10975.8|10973.8|10978.3|10976.3|10968.3|10966.3|142
1657620600000|2022-07-12 10:10:00|10975.3|10973.3|10977.3|10975.3|10987.3|10985.3|10975.3|10973.3|207
1657620900000|2022-07-12 10:15:00|10976.8|10974.8|10984.3|10982.3|10985.8|10983.8|10976.8|10974.8|98
1657621200000|2022-07-12 10:20:00|10984.8|10982.8|10987.8|10985.8|10989.3|10987.3|10980.3|10978.3|111
1657621500000|2022-07-12 10:25:00|10987.3|10985.3|10992.3|10990.3|10992.8|10990.8|10982.8|10980.8|66
1657621800000|2022-07-12 10:30:00|10991.8|10989.8|10982.3|10980.3|10992.8|10990.8|10981.3|10979.3|101
1657622100000|2022-07-12 10:35:00|10983.3|10981.3|10983.3|10981.3|10988.3|10986.3|10976.3|10974.3|111
1657622400000|2022-07-12 10:40:00|10983.8|10981.8|10991.3|10989.3|10994.3|10992.3|10982.3|10980.3|78
1657622700000|2022-07-12 10:45:00|10991.8|10989.8|10993.3|10991.3|10994.8|10992.8|10984.3|10982.3|189
1657623000000|2022-07-12 10:50:00|10993.8|10991.8|10983.8|10981.8|10994.8|10992.8|10979.8|10977.8|127
1657623300000|2022-07-12 10:55:00|10983.3|10981.3|10983.3|10981.3|10984.8|10982.8|10977.8|10975.8|92
1657623600000|2022-07-12 11:00:00|10982.3|10980.3|10987.8|10985.8|10990.3|10988.3|10980.3|10978.3|207
1657623900000|2022-07-12 11:05:00|10988.3|10986.3|10989.8|10987.8|10990.3|10988.3|10981.3|10979.3|254
1657624200000|2022-07-12 11:10:00|10989.3|10987.3|10998.3|10996.3|11002.3|11000.3|10987.3|10985.3|187
1657624500000|2022-07-12 11:15:00|10998.8|10996.8|11007.3|11005.3|11009.3|11007.3|10997.3|10995.3|89
1657624800000|2022-07-12 11:20:00|11007.8|11005.8|11017.8|11015.8|11019.8|11017.8|11007.8|11005.8|110
1657625100000|2022-07-12 11:25:00|11018.3|11016.3|11019.8|11017.8|11024.8|11022.8|11018.3|11016.3|178
1657625400000|2022-07-12 11:30:00|11020.3|11018.3|11025.3|11023.3|11026.3|11024.3|11016.3|11014.3|189
1657625700000|2022-07-12 11:35:00|11025.8|11023.8|11030.8|11028.8|11031.3|11029.3|11022.8|11020.8|81
1657626000000|2022-07-12 11:40:00|11030.6|11028.6|11020.6|11018.6|11034.1|11032.1|11020.1|11018.1|119
1657626300000|2022-07-12 11:45:00|11020.1|11018.1|11012.1|11010.1|11020.1|11018.1|11011.1|11009.1|145
1657626600000|2022-07-12 11:50:00|11011.6|11009.6|11011.6|11009.6|11019.6|11017.6|11011.1|11009.1|77
1657626900000|2022-07-12 11:55:00|11011.1|11009.1|11008.6|11006.6|11013.1|11011.1|11008.1|11006.1|285
1657627200000|2022-07-12 12:00:00|11008.1|11006.1|11006.1|11004.1|11013.1|11011.1|11005.1|11003.1|198
1657627500000|2022-07-12 12:05:00|11006.6|11004.6|11005.1|11003.1|11011.1|11009.1|11002.1|11000.1|402
1657627800000|2022-07-12 12:10:00|11004.6|11002.6|10996.1|10994.1|11005.1|11003.1|10993.1|10991.1|182
1657628100000|2022-07-12 12:15:00|10995.6|10993.6|10995.1|10993.1|10996.1|10994.1|10990.6|10988.6|94
1657628400000|2022-07-12 12:20:00|10994.6|10992.6|10998.6|10996.6|11001.1|10999.1|10994.1|10992.1|109
1657628700000|2022-07-12 12:25:00|10999.1|10997.1|11004.6|11002.6|11007.1|11005.1|10996.1|10994.1|162
1657629000000|2022-07-12 12:30:00|11004.1|11002.1|11010.1|11008.1|11012.1|11010.1|11003.1|11001.1|122
1657629300000|2022-07-12 12:35:00|11009.6|11007.6|11012.6|11010.6|11013.1|11011.1|11006.6|11004.6|74
1657629600000|2022-07-12 12:40:00|11012.1|11010.1|11008.1|11006.1|11013.1|11011.1|11005.1|11003.1|86
1657629900000|2022-07-12 12:45:00|11007.6|11005.6|11000.1|10998.1|11008.1|11006.1|10998.1|10996.1|81
1657630200000|2022-07-12 12:50:00|11000.6|10998.6|11006.1|11004.1|11006.1|11004.1|11000.1|10998.1|54
1657630500000|2022-07-12 12:55:00|11005.6|11003.6|11000.6|10998.6|11011.1|11009.1|11000.1|10998.1|95
1657630800000|2022-07-12 13:00:00|11000.1|10998.1|11000.6|10998.6|11004.6|11002.6|10995.6|10993.6|191
1657631100000|2022-07-12 13:05:00|11001.1|10999.1|11003.6|11001.6|11005.1|11003.1|10999.1|10997.1|321
1657631400000|2022-07-12 13:10:00|11004.1|11002.1|11003.6|11001.6|11006.1|11004.1|11000.6|10998.6|160
1657631700000|2022-07-12 13:15:00|11004.1|11002.1|11000.6|10998.6|11005.1|11003.1|10998.6|10996.6|112
1657632000000|2022-07-12 13:20:00|11001.1|10999.1|11002.6|11000.6|11006.6|11004.6|10998.6|10996.6|176
1657632300000|2022-07-12 13:25:00|11003.1|11001.1|11011.6|11009.6|11012.1|11010.1|10999.6|10997.6|125
1657632600000|2022-07-12 13:30:00|11012.1|11010.1|11009.6|11007.6|11023.6|11021.6|11007.1|11005.1|363
1657632900000|2022-07-12 13:35:00|11009.1|11007.1|11029.6|11027.6|11035.1|11033.1|11009.1|11007.1|287
1657633200000|2022-07-12 13:40:00|11029.1|11027.1|11022.1|11020.1|11033.1|11031.1|11016.6|11014.6|334
1657633500000|2022-07-12 13:45:00|11021.6|11019.6|11019.1|11017.1|11034.1|11032.1|11018.1|11016.1|274
1657633800000|2022-07-12 13:50:00|11018.6|11016.6|11022.1|11020.1|11025.6|11023.6|11015.1|11013.1|238
1657634100000|2022-07-12 13:55:00|11021.6|11019.6|11013.1|11011.1|11024.6|11022.6|11010.6|11008.6|221
1657634400000|2022-07-12 14:00:00|11012.6|11010.6|11004.1|11002.1|11013.6|11011.6|11000.6|10998.6|228
1657634700000|2022-07-12 14:05:00|11004.6|11002.6|11009.6|11007.6|11011.1|11009.1|11001.6|10999.6|268
1657635000000|2022-07-12 14:10:00|11008.8|11006.8|11015.8|11013.8|11022.8|11020.8|11005.3|11003.3|212
1657635300000|2022-07-12 14:15:00|11016.3|11014.3|11009.8|11007.8|11018.3|11016.3|11005.8|11003.8|188
1657635600000|2022-07-12 14:20:00|11009.3|11007.3|11009.3|11007.3|11016.8|11014.8|11007.8|11005.8|162
1657635900000|2022-07-12 14:25:00|11008.8|11006.8|11008.8|11006.8|11015.3|11013.3|11004.3|11002.3|110
1657636200000|2022-07-12 14:30:00|11009.3|11007.3|11029.3|11027.3|11029.8|11027.8|11007.8|11005.8|323
1657636500000|2022-07-12 14:35:00|11028.8|11026.8|11033.3|11031.3|11034.8|11032.8|11025.3|11023.3|184
1657636800000|2022-07-12 14:40:00|11033.8|11031.8|11038.3|11036.3|11040.3|11038.3|11029.3|11027.3|153
1657637100000|2022-07-12 14:45:00|11038.8|11036.8|11038.3|11036.3|11041.3|11039.3|11031.8|11029.8|174
1657637400000|2022-07-12 14:50:00|11039.3|11037.3|11043.3|11041.3|11044.3|11042.3|11033.3|11031.3|132
1657637700000|2022-07-12 14:55:00|11043.8|11041.8|11043.8|11041.8|11051.3|11049.3|11042.3|11040.3|283
1657638000000|2022-07-12 15:00:00|11043.3|11041.3|11044.3|11042.3|11050.3|11048.3|11040.3|11038.3|358
1657638300000|2022-07-12 15:05:00|11045.8|11043.8|11046.8|11044.8|11047.3|11045.3|11041.3|11039.3|363
1657638600000|2022-07-12 15:10:00|11047.3|11045.3|11052.8|11050.8|11057.3|11055.3|11046.8|11044.8|450
1657638900000|2022-07-12 15:15:00|11053.3|11051.3|11054.3|11052.3|11056.3|11054.3|11044.8|11042.8|801
1657639200000|2022-07-12 15:20:00|11053.8|11051.8|11053.8|11051.8|11057.3|11055.3|11046.8|11044.8|311
1657639500000|2022-07-12 15:25:00|11053.3|11051.3|11065.8|11063.8|11065.8|11063.8|11051.3|11049.3|1668
1657639800000|2022-07-12 15:30:00|11065.3|11063.3|11064.8|11062.8|11069.8|11067.8|11059.3|11057.3|733
1657640100000|2022-07-12 15:35:00|11065.3|11063.3|11070.8|11068.8|11074.8|11072.8|11065.3|11063.3|320
1657640400000|2022-07-12 15:40:00|11070.3|11068.3|11068.3|11066.3|11071.8|11069.8|11067.3|11065.3|108
1657640700000|2022-07-12 15:45:00|11069.3|11067.3|11073.8|11071.8|11073.8|11071.8|11067.3|11065.3|43
1657641000000|2022-07-12 15:50:00|11073.3|11071.3|11063.8|11061.8|11075.8|11073.8|11063.8|11061.8|211
1657641300000|2022-07-12 15:55:00|11063.3|11061.3|11078.3|11076.3|11078.8|11076.8|11061.8|11059.8|43
1657641600000|2022-07-12 16:00:00|11077.3|11075.3|11071.8|11069.8|11077.3|11075.3|11068.3|11066.3|48
1657641900000|2022-07-12 16:05:00|11072.3|11070.3|11068.8|11066.8|11076.8|11074.8|11068.3|11066.3|18
1657642200000|2022-07-12 16:10:00|11069.3|11067.3|11078.3|11076.3|11080.3|11078.3|11068.3|11066.3|47
1657642500000|2022-07-12 16:15:00|11079.8|11077.8|11077.8|11075.8|11080.8|11078.8|11075.3|11073.3|59
1657642800000|2022-07-12 16:20:00|11078.3|11076.3|11080.8|11078.8|11083.8|11081.8|11077.8|11075.8|45
1657643100000|2022-07-12 16:25:00|11081.3|11079.3|11082.3|11080.3|11082.8|11080.8|11079.8|11077.8|26
1657643400000|2022-07-12 16:30:00|11082.8|11080.8|11086.3|11084.3|11087.8|11085.8|11079.8|11077.8|51
1657643700000|2022-07-12 16:35:00|11086.8|11084.8|11087.8|11085.8|11089.3|11087.3|11083.8|11081.8|40
1657644000000|2022-07-12 16:40:00|11087.3|11085.3|11083.3|11081.3|11087.8|11085.8|11081.3|11079.3|12
1657644300000|2022-07-12 16:45:00|11082.8|11080.8|11083.8|11081.8|11086.8|11084.8|11081.8|11079.8|26
1657644600000|2022-07-12 16:50:00|11083.3|11081.3|11080.8|11078.8|11083.8|11081.8|11075.3|11073.3|14
1657644900000|2022-07-12 16:55:00|11080.3|11078.3|11081.8|11079.8|11084.3|11082.3|11077.8|11075.8|24
1657645200000|2022-07-12 17:00:00|11081.3|11079.3|11077.8|11075.8|11086.8|11084.8|11075.3|11073.3|23
1657645500000|2022-07-12 17:05:00|11077.3|11075.3|11075.3|11073.3|11078.8|11076.8|11073.3|11071.3|15
1657645800000|2022-07-12 17:10:00|11074.8|11072.8|11071.8|11069.8|11075.3|11073.3|11069.3|11067.3|23
1657646100000|2022-07-12 17:15:00|11071.3|11069.3|11071.8|11069.8|11075.3|11073.3|11070.8|11068.8|18
1657646400000|2022-07-12 17:20:00|11071.3|11069.3|11070.3|11068.3|11074.8|11072.8|11067.8|11065.8|2
1657646700000|2022-07-12 17:25:00|11069.8|11067.8|11074.3|11072.3|11074.3|11072.3|11066.8|11064.8|8
1657647000000|2022-07-12 17:30:00|11074.8|11072.8|11077.3|11075.3|11078.3|11076.3|11074.3|11072.3|3
1657647300000|2022-07-12 17:35:00|11076.8|11074.8|11075.3|11073.3|11077.3|11075.3|11073.8|11071.8|20
1657647600000|2022-07-12 17:40:00|11074.8|11072.8|11078.3|11076.3|11079.3|11077.3|11074.3|11072.3|9
1657647900000|2022-07-12 17:45:00|11077.8|11075.8|11073.8|11071.8|11078.3|11076.3|11072.8|11070.8|3
1657648200000|2022-07-12 17:50:00|11073.3|11071.3|11080.8|11078.8|11080.8|11078.8|11072.3|11070.3|3
1657648500000|2022-07-12 17:55:00|11081.3|11079.3|11077.3|11075.3|11081.3|11079.3|11076.8|11074.8|12
1657648800000|2022-07-12 18:00:00|11076.8|11074.8|11068.8|11066.8|11076.8|11074.8|11068.3|11066.3|33
1657649100000|2022-07-12 18:05:00|11068.3|11066.3|11067.3|11065.3|11068.8|11066.8|11065.8|11063.8|10
1657649400000|2022-07-12 18:10:00|11067.8|11065.8|11071.8|11069.8|11075.3|11073.3|11067.8|11065.8|12
1657649700000|2022-07-12 18:15:00|11070.3|11068.3|11068.8|11066.8|11071.3|11069.3|11067.8|11065.8|23
1657650000000|2022-07-12 18:20:00|11068.3|11066.3|11063.3|11061.3|11069.3|11067.3|11061.3|11059.3|60
1657650300000|2022-07-12 18:25:00|11063.8|11061.8|11063.8|11061.8|11067.3|11065.3|11063.3|11061.3|21
1657650600000|2022-07-12 18:30:00|11065.3|11063.3|11059.8|11057.8|11067.3|11065.3|11058.8|11056.8|27
1657650900000|2022-07-12 18:35:00|11059.3|11057.3|11063.8|11061.8|11066.8|11064.8|11059.3|11057.3|5
1657651200000|2022-07-12 18:40:00|11063.3|11061.3|11064.8|11062.8|11066.3|11064.3|11062.8|11060.8|16
1657651500000|2022-07-12 18:45:00|11064.3|11062.3|11065.3|11063.3|11065.8|11063.8|11062.3|11060.3|13
1657651800000|2022-07-12 18:50:00|11064.8|11062.8|11062.8|11060.8|11066.3|11064.3|11059.8|11057.8|9
1657652100000|2022-07-12 18:55:00|11063.3|11061.3|11055.8|11053.8|11063.3|11061.3|11054.8|11052.8|20
1657652400000|2022-07-12 19:00:00|11054.3|11052.3|11028.8|11026.8|11054.3|11052.3|11028.8|11026.8|42
1657652700000|2022-07-12 19:05:00|11028.3|11026.3|11023.3|11021.3|11034.8|11032.8|11022.8|11020.8|68
1657653000000|2022-07-12 19:10:00|11022.8|11020.8|11029.8|11027.8|11029.8|11027.8|11021.3|11019.3|36
1657653300000|2022-07-12 19:15:00|11029.3|11027.3|11028.8|11026.8|11029.8|11027.8|11025.3|11023.3|14
1657653600000|2022-07-12 19:20:00|11029.3|11027.3|11015.8|11013.8|11031.3|11029.3|11015.8|11013.8|60
1657653900000|2022-07-12 19:25:00|11016.3|11014.3|11012.8|11010.8|11019.8|11017.8|11012.8|11010.8|38
1657654200000|2022-07-12 19:30:00|11012.3|11010.3|11006.8|11004.8|11015.8|11013.8|11006.3|11004.3|55
1657654500000|2022-07-12 19:35:00|11006.3|11004.3|11005.3|11003.3|11006.8|11004.8|10999.3|10997.3|70
1657654800000|2022-07-12 19:40:00|11005.8|11003.8|11007.8|11005.8|11009.3|11007.3|11000.8|10998.8|24
1657655100000|2022-07-12 19:45:00|11007.3|11005.3|11010.3|11008.3|11016.3|11014.3|11007.3|11005.3|18
1657655400000|2022-07-12 19:50:00|11009.8|11007.8|11020.8|11018.8|11022.3|11020.3|11008.3|11006.3|87
1657655700000|2022-07-12 19:55:00|11021.3|11019.3|11021.5|11015.5|11023.3|11020.3|11014.8|11012.8|73
1657656000000|2022-07-12 20:00:00|11023|11017|11015.2|11009.2|11023.7|11017.7|11014.5|11008.5|0
1657656300000|2022-07-12 20:05:00|11016|11010|11016.4|11010.4|11019.2|11013.2|11015.2|11009.2|0
1657656600000|2022-07-12 20:10:00|11016|11010|11019.6|11013.6|11021.2|11015.2|11015.6|11009.6|0
1657656900000|2022-07-12 20:15:00|11019.2|11013.2|11020.4|11014.4|11021.9|11015.9|11018.9|11012.9|0
1657657200000|2022-07-12 20:20:00|11020|11014|11017.1|11011.1|11021.2|11015.2|11016|11010|0
1657657500000|2022-07-12 20:25:00|11016.8|11010.8|11018.1|11012.1|11019.2|11013.2|11016|11010|0
1657657800000|2022-07-12 20:30:00|11017.7|11011.7|11018.5|11012.5|11020.8|11014.8|11015.2|11009.2|0
1657658100000|2022-07-12 20:35:00|11018.7|11012.7|11018.9|11012.9|11019.6|11013.6|11017.5|11011.5|0
1657658400000|2022-07-12 20:40:00|11019.2|11013.2|11020.4|11014.4|11020.8|11014.8|11019|11013|0
1657658700000|2022-07-12 20:45:00|11020|11014|11020.4|11014.4|11020.6|11014.6|11019.6|11013.6|0
1657659000000|2022-07-12 20:50:00|11020.8|11014.8|11022.3|11016.3|11022.3|11016.3|11020.4|11014.4|0
1657659300000|2022-07-12 20:55:00|11021.9|11015.9|11021.7|11015.7|11022.5|11016.5|11020.8|11014.8|0
1657659600000|2022-07-12 21:00:00|11021.3|11015.3|11021.2|11015.2|11021.7|11015.7|11020.4|11014.4|0
1657659900000|2022-07-12 21:05:00|11021.3|11015.3|11021.3|11015.3|11021.7|11015.7|11020.8|11014.8|0
1657660200000|2022-07-12 21:10:00|11021.4|11015.4|11021.2|11015.2|11021.4|11015.4|11021.2|11015.2|0
1657660500000|2022-07-12 21:15:00|11021.3|11015.3|11021.5|11015.5|11021.5|11015.5|11021.2|11015.2|0
1657660800000|2022-07-12 21:20:00|11021.7|11015.7|11021.3|11015.3|11021.7|11015.7|11021.3|11015.3|0
1657661100000|2022-07-12 21:25:00|11021.2|11015.2|11021.2|11015.2|11021.2|11015.2|11021|11015|0
1657661400000|2022-07-12 21:30:00|11021|11015|11021.4|11015.4|11021.4|11015.4|11021|11015|0
1657661700000|2022-07-12 21:35:00|11021.3|11015.3|11021.7|11015.7|11022.1|11016.1|11021.3|11015.3|0
1657662000000|2022-07-12 21:40:00|11021.9|11015.9|11021.7|11015.7|11021.9|11015.9|11021.7|11015.7|0
1657662300000|2022-07-12 21:45:00|11021.5|11015.5|11021.5|11015.5|11021.5|11015.5|11021.5|11015.5|0
1657662600000|2022-07-12 21:50:00|11021.4|11015.4|11022.1|11016.1|11022.1|11016.1|11021|11015|0
1657662900000|2022-07-12 21:55:00|11021.7|11015.7|11021.3|11015.3|11021.9|11015.9|11021|11015|0
1657663200000|2022-07-12 22:00:00|11021.4|11015.4|11022.3|11016.3|11026.3|11020.3|11021.4|11015.4|0
1657663500000|2022-07-12 22:05:00|11022.5|11016.5|11024.6|11018.6|11026.7|11020.7|11022.5|11016.5|0
1657663800000|2022-07-12 22:10:00|11024.8|11018.8|11024.6|11018.6|11026.5|11020.5|11023.8|11017.8|0
1657664100000|2022-07-12 22:15:00|11024.2|11018.2|11021.7|11015.7|11024.2|11018.2|11020.4|11014.4|0
1657664400000|2022-07-12 22:20:00|11021.9|11015.9|11020|11014|11022.3|11016.3|11018.5|11012.5|0
1657664700000|2022-07-12 22:25:00|11020.2|11014.2|11021.2|11015.2|11022.7|11016.7|11019.6|11013.6|0
1657665000000|2022-07-12 22:30:00|11021.3|11015.3|11021.9|11015.9|11022.7|11016.7|11020.2|11014.2|0
1657665300000|2022-07-12 22:35:00|11022.1|11016.1|11020.4|11014.4|11022.7|11016.7|11020.4|11014.4|0
1657665600000|2022-07-12 22:40:00|11020.8|11014.8|11024.2|11018.2|11024.6|11018.6|11020.8|11014.8|0
1657665900000|2022-07-12 22:45:00|11024.4|11018.4|11024.2|11018.2|11024.6|11018.6|11022.7|11016.7|0
1657666200000|2022-07-12 22:50:00|11024.6|11018.6|11023.1|11017.1|11024.6|11018.6|11022.3|11016.3|0
1657666500000|2022-07-12 22:55:00|11022.7|11016.7|11021.5|11015.5|11022.7|11016.7|11020.8|11014.8|0
1657666800000|2022-07-12 23:00:00|11021.6|11015.6|11023.8|11017.8|11025|11019|11021.6|11015.6|0
1657667100000|2022-07-12 23:05:00|11023.9|11017.9|11023.8|11017.8|11025.4|11019.4|11023.5|11017.5|0
1657667400000|2022-07-12 23:10:00|11023.6|11017.6|11023.1|11017.1|11023.8|11017.8|11023.1|11017.1|0
1657667700000|2022-07-12 23:15:00|11022.9|11016.9|11020.4|11014.4|11023.1|11017.1|11020.4|11014.4|0
1657668000000|2022-07-12 23:20:00|11019.6|11013.6|11019.8|11013.8|11020|11014|11015.6|11009.6|0
1657668300000|2022-07-12 23:25:00|11019.4|11013.4|11019.2|11013.2|11020|11014|11018.1|11012.1|0
1657668600000|2022-07-12 23:30:00|11019|11013|11024.6|11018.6|11025.4|11019.4|11018.9|11012.9|0
1657668900000|2022-07-12 23:35:00|11025|11019|11027.7|11021.7|11027.7|11021.7|11024|11018|0
1657669200000|2022-07-12 23:40:00|11028.1|11022.1|11027.3|11021.3|11028.8|11022.8|11025.8|11019.8|0
1657669500000|2022-07-12 23:45:00|11026.9|11020.9|11025.4|11019.4|11027.5|11021.5|11024.6|11018.6|0
1657669800000|2022-07-12 23:50:00|11025|11019|11020.4|11014.4|11025.2|11019.2|11018.9|11012.9|0
1657670100000|2022-07-12 23:55:00|11020|11014|11020.4|11014.4|11021.2|11015.2|11019.2|11013.2|0
1657670400000|2022-07-13 00:00:00|11020|11014|11026.1|11020.1|11028.8|11022.8|11020|11014|0
1657670700000|2022-07-13 00:05:00|11026.2|11020.2|11024.6|11018.6|11026.9|11020.9|11023.5|11017.5|0
1657671000000|2022-07-13 00:10:00|11024.2|11018.2|11024.2|11018.2|11024.2|11018.2|11018.1|11012.1|0
1657671300000|2022-07-13 00:15:00|11024.8|11018.8|11023.5|11017.5|11027.3|11021.3|11019.7|11013.7|0
1657671600000|2022-07-13 00:20:00|11025.4|11019.4|11027.2|11021.2|11029.2|11023.2|11025.4|11019.4|0
1657671900000|2022-07-13 00:25:00|11028.2|11022.2|11029|11023|11031|11025|11025.3|11019.3|0
1657672200000|2022-07-13 00:30:00|11028.1|11022.1|11030.9|11024.9|11032.8|11026.8|11025.2|11019.2|0
1657672500000|2022-07-13 00:35:00|11031|11025|11036.7|11030.7|11036.7|11030.7|11027.2|11021.2|0
1657672800000|2022-07-13 00:40:00|11036.6|11030.6|11038.5|11032.5|11038.5|11032.5|11032.9|11026.9|0
1657673100000|2022-07-13 00:45:00|11040.4|11034.4|11036.6|11030.6|11040.4|11034.4|11034.7|11028.7|0
1657673400000|2022-07-13 00:50:00|11034.7|11028.7|11032.8|11026.8|11036.6|11030.6|11032.8|11026.8|0
1657673700000|2022-07-13 00:55:00|11032.9|11026.9|11032.9|11026.9|11036.7|11030.7|11032.8|11026.8|0
1657674000000|2022-07-13 01:00:00|11033.9|11027.9|11040.5|11034.5|11044.2|11038.2|11032.9|11026.9|0
1657674300000|2022-07-13 01:05:00|11041.4|11035.4|11042.4|11036.4|11044.3|11038.3|11040.5|11034.5|0
1657674600000|2022-07-13 01:10:00|11042.3|11036.3|11040.5|11034.5|11042.4|11036.4|11037.6|11031.6|0
1657674900000|2022-07-13 01:15:00|11042.3|11036.3|11034.8|11028.8|11042.4|11036.4|11032.9|11026.9|0
1657675200000|2022-07-13 01:20:00|11034.7|11028.7|11030.9|11024.9|11036.6|11030.6|11030.9|11024.9|0
1657675500000|2022-07-13 01:25:00|11031|11025|11032.8|11026.8|11034.7|11028.7|11029.1|11023.1|0
1657675800000|2022-07-13 01:30:00|11032.9|11026.9|11032.8|11026.8|11034.7|11028.7|11027.2|11021.2|0
1657676100000|2022-07-13 01:35:00|11031|11025|11027.1|11021.1|11031|11025|11025.3|11019.3|0
1657676400000|2022-07-13 01:40:00|11025.2|11019.2|11023.3|11017.3|11029|11023|11023.3|11017.3|0
1657676700000|2022-07-13 01:45:00|11021.4|11015.4|11027.1|11021.1|11030|11024|11021.4|11015.4|0
1657677000000|2022-07-13 01:50:00|11028.1|11022.1|11027.1|11021.1|11030|11024|11023.3|11017.3|0
1657677300000|2022-07-13 01:55:00|11027.2|11021.2|11025.3|11019.3|11029|11023|11023.4|11017.4|0
1657677600000|2022-07-13 02:00:00|11025.3|11019.3|11032.8|11026.8|11034.7|11028.7|11025.2|11019.2|0
1657677900000|2022-07-13 02:05:00|11034.7|11028.7|11026.2|11020.2|11034.7|11028.7|11025.3|11019.3|0
1657678200000|2022-07-13 02:10:00|11025.3|11019.3|11027.1|11021.1|11030.9|11024.9|11025.3|11019.3|0
1657678500000|2022-07-13 02:15:00|11025.3|11019.3|11023.4|11017.4|11025.3|11019.3|11021.5|11015.5|0
1657678800000|2022-07-13 02:20:00|11024.3|11018.3|11023.4|11017.4|11029.1|11023.1|11022.4|11016.4|0
1657679100000|2022-07-13 02:25:00|11024.3|11018.3|11023.4|11017.4|11025.3|11019.3|11021.5|11015.5|0
1657679400000|2022-07-13 02:30:00|11025.3|11019.3|11028.1|11022.1|11030.9|11024.9|11025.2|11019.2|0
1657679700000|2022-07-13 02:35:00|11029.1|11023.1|11034.9|11028.9|11034.9|11028.9|11025.3|11019.3|0
1657680000000|2022-07-13 02:40:00|11033|11027|11031.1|11025.1|11034.9|11028.9|11029.3|11023.3|0
1657680300000|2022-07-13 02:45:00|11030.2|11024.2|11038.6|11032.6|11038.7|11032.7|11029.2|11023.2|0
1657680600000|2022-07-13 02:50:00|11038.7|11032.7|11038.7|11032.7|11038.7|11032.7|11035.8|11029.8|0
1657680900000|2022-07-13 02:55:00|11038.6|11032.6|11038.7|11032.7|11042.4|11036.4|11037.7|11031.7|0
1657681200000|2022-07-13 03:00:00|11039.6|11033.6|11034.9|11028.9|11039.6|11033.6|11033.1|11027.1|0
1657681500000|2022-07-13 03:05:00|11034|11028|11034.9|11028.9|11036.8|11030.8|11033.1|11027.1|0
1657681800000|2022-07-13 03:10:00|11035|11029|11036.8|11030.8|11036.8|11030.8|11033.1|11027.1|0
1657682100000|2022-07-13 03:15:00|11038.7|11032.7|11035.8|11029.8|11038.7|11032.7|11034.9|11028.9|0
1657682400000|2022-07-13 03:20:00|11034.9|11028.9|11038.7|11032.7|11038.7|11032.7|11034.9|11028.9|0
1657682700000|2022-07-13 03:25:00|11037.8|11031.8|11036.8|11030.8|11038.7|11032.7|11036.8|11030.8|0
1657683000000|2022-07-13 03:30:00|11038.7|11032.7|11041.6|11035.6|11042.5|11036.5|11036.8|11030.8|0
1657683300000|2022-07-13 03:35:00|11042.5|11036.5|11040.6|11034.6|11042.5|11036.5|11040.6|11034.6|0
1657683600000|2022-07-13 03:40:00|11040.7|11034.7|11040.7|11034.7|11042.5|11036.5|11040.6|11034.6|0
1657683900000|2022-07-13 03:45:00|11041.6|11035.6|11038.8|11032.8|11041.6|11035.6|11038.8|11032.8|0
1657684200000|2022-07-13 03:50:00|11038.7|11032.7|11036.9|11030.9|11039.7|11033.7|11036.8|11030.8|0
1657684500000|2022-07-13 03:55:00|11035.9|11029.9|11036.9|11030.9|11036.9|11030.9|11035|11029|0
1657684800000|2022-07-13 04:00:00|11037.8|11031.8|11034.9|11028.9|11037.8|11031.8|11034.9|11028.9|0
1657685100000|2022-07-13 04:05:00|11036.8|11030.8|11033.1|11027.1|11036.8|11030.8|11033.1|11027.1|0
1657685400000|2022-07-13 04:10:00|11032.1|11026.1|11031.2|11025.2|11033.1|11027.1|11031.2|11025.2|0
1657685700000|2022-07-13 04:15:00|11031.3|11025.3|11031.2|11025.2|11033.1|11027.1|11031.2|11025.2|0
1657686000000|2022-07-13 04:20:00|11031.3|11025.3|11031.3|11025.3|11033.2|11027.2|11031.3|11025.3|0
1657686300000|2022-07-13 04:25:00|11032.2|11026.2|11033.2|11027.2|11033.2|11027.2|11031.3|11025.3|0
1657686600000|2022-07-13 04:30:00|11033.1|11027.1|11033.1|11027.1|11033.1|11027.1|11031.2|11025.2|0
1657686900000|2022-07-13 04:35:00|11033|11027|11035|11029|11035|11029|11031.2|11025.2|0
1657687200000|2022-07-13 04:40:00|11034.9|11028.9|11035|11029|11035|11029|11034.9|11028.9|0
1657687500000|2022-07-13 04:45:00|11034|11028|11034|11028|11035|11029|11033.1|11027.1|0
1657687800000|2022-07-13 04:50:00|11033.1|11027.1|11031.2|11025.2|11033.1|11027.1|11031.2|11025.2|0
1657688100000|2022-07-13 04:55:00|11031.3|11025.3|11031.2|11025.2|11033.1|11027.1|11029.3|11023.3|0
1657688400000|2022-07-13 05:00:00|11029.4|11023.4|11033.1|11027.1|11035|11029|11029.3|11023.3|0
1657688700000|2022-07-13 05:05:00|11032.1|11026.1|11031.2|11025.2|11033.1|11027.1|11031.2|11025.2|0
1657689000000|2022-07-13 05:10:00|11029.3|11023.3|11031.2|11025.2|11031.2|11025.2|11029.3|11023.3|0
1657689300000|2022-07-13 05:15:00|11030.2|11024.2|11029.3|11023.3|11030.2|11024.2|11027.4|11021.4|0
1657689600000|2022-07-13 05:20:00|11028.4|11022.4|11031.2|11025.2|11031.2|11025.2|11027.4|11021.4|0
1657689900000|2022-07-13 05:25:00|11029.3|11023.3|11033.1|11027.1|11033.1|11027.1|11029.3|11023.3|0
1657690200000|2022-07-13 05:30:00|11031.3|11025.3|11023.7|11017.7|11031.3|11025.3|11023.7|11017.7|0
1657690500000|2022-07-13 05:35:00|11024.6|11018.6|11027.5|11021.5|11027.5|11021.5|11023.7|11017.7|0
1657690800000|2022-07-13 05:40:00|11025.6|11019.6|11027.5|11021.5|11029.4|11023.4|11025.6|11019.6|0
1657691100000|2022-07-13 05:45:00|11026.6|11020.6|11031.3|11025.3|11031.3|11025.3|11025.6|11019.6|0
1657691400000|2022-07-13 05:50:00|11031.2|11025.2|11035|11029|11035|11029|11029.4|11023.4|0
1657691700000|2022-07-13 05:55:00|11034.9|11028.9|11033.1|11027.1|11035|11029|11033.1|11027.1|0
1657692000000|2022-07-13 06:00:00|11013.3|11011.3|11010.3|11008.3|11018.8|11016.8|11006.8|11004.8|22
1657692300000|2022-07-13 06:05:00|11010.8|11008.8|11019.3|11017.3|11021.3|11019.3|11010.8|11008.8|54
1657692600000|2022-07-13 06:10:00|11018.8|11016.8|11019.8|11017.8|11029.3|11027.3|11013.3|11011.3|82
1657692900000|2022-07-13 06:15:00|11020.3|11018.3|11019.3|11017.3|11022.3|11020.3|11012.3|11010.3|23
1657693200000|2022-07-13 06:20:00|11018.8|11016.8|11014.3|11012.3|11020.3|11018.3|11014.3|11012.3|10
1657693500000|2022-07-13 06:25:00|11013.8|11011.8|11013.8|11011.8|11016.8|11014.8|11011.3|11009.3|39
1657693800000|2022-07-13 06:30:00|11014.3|11012.3|11007.8|11005.8|11015.3|11013.3|11005.8|11003.8|71
1657694100000|2022-07-13 06:35:00|11007.3|11005.3|11011.3|11009.3|11014.8|11012.8|11006.3|11004.3|34
1657694400000|2022-07-13 06:40:00|11011.8|11009.8|11013.8|11011.8|11019.8|11017.8|11011.8|11009.8|36
1657694700000|2022-07-13 06:45:00|11013.3|11011.3|11017.8|11015.8|11019.8|11017.8|11007.8|11005.8|43
1657695000000|2022-07-13 06:50:00|11017.3|11015.3|11008.8|11006.8|11018.8|11016.8|11005.8|11003.8|30
1657695300000|2022-07-13 06:55:00|11008.3|11006.3|11004.8|11002.8|11009.8|11007.8|11000.8|10998.8|99
1657695600000|2022-07-13 07:00:00|11003.3|11001.3|10986.8|10984.8|11003.8|11001.8|10975.8|10973.8|1044
1657695900000|2022-07-13 07:05:00|10986.3|10984.3|10961.3|10959.3|10986.8|10984.8|10956.8|10954.8|605
1657696200000|2022-07-13 07:10:00|10962.8|10960.8|10960.3|10958.3|10978.3|10976.3|10958.8|10956.8|462
1657696500000|2022-07-13 07:15:00|10960.8|10958.8|10957.8|10955.8|10963.3|10961.3|10946.3|10944.3|306
1657696800000|2022-07-13 07:20:00|10957.3|10955.3|10938.8|10936.8|10963.8|10961.8|10933.8|10931.8|326
1657697100000|2022-07-13 07:25:00|10939.3|10937.3|10936.3|10934.3|10944.3|10942.3|10927.3|10925.3|550
1657697400000|2022-07-13 07:30:00|10935.8|10933.8|10943.8|10941.8|10954.3|10952.3|10928.8|10926.8|451
1657697700000|2022-07-13 07:35:00|10943.3|10941.3|10946.8|10944.8|10957.8|10955.8|10932.3|10930.3|795
1657698000000|2022-07-13 07:40:00|10946.4|10944.4|10944.9|10942.9|10949.4|10947.4|10938.9|10936.9|315
1657698300000|2022-07-13 07:45:00|10945.9|10943.9|10947.4|10945.4|10950.9|10948.9|10935.9|10933.9|281
1657698600000|2022-07-13 07:50:00|10946.9|10944.9|10931.4|10929.4|10947.9|10945.9|10928.4|10926.4|171
1657698900000|2022-07-13 07:55:00|10930.9|10928.9|10928.4|10926.4|10934.4|10932.4|10925.4|10923.4|303
1657699200000|2022-07-13 08:00:00|10927.9|10925.9|10922.4|10920.4|10929.9|10927.9|10922.4|10920.4|258
1657699500000|2022-07-13 08:05:00|10922.9|10920.9|10907.9|10905.9|10923.9|10921.9|10902.9|10900.9|530
1657699800000|2022-07-13 08:10:00|10908.4|10906.4|10909.9|10907.9|10911.9|10909.9|10903.9|10901.9|279
1657700100000|2022-07-13 08:15:00|10910.4|10908.4|10922.9|10920.9|10926.4|10924.4|10908.9|10906.9|232
1657700400000|2022-07-13 08:20:00|10921.9|10919.9|10910.9|10908.9|10922.9|10920.9|10909.9|10907.9|219
1657700700000|2022-07-13 08:25:00|10910.4|10908.4|10915.4|10913.4|10917.4|10915.4|10909.4|10907.4|203
1657701000000|2022-07-13 08:30:00|10915.9|10913.9|10908.4|10906.4|10917.9|10915.9|10907.9|10905.9|228
1657701300000|2022-07-13 08:35:00|10907.9|10905.9|10918.4|10916.4|10918.4|10916.4|10904.9|10902.9|269
1657701600000|2022-07-13 08:40:00|10917.9|10915.9|10909.9|10907.9|10922.9|10920.9|10909.9|10907.9|219
1657701900000|2022-07-13 08:45:00|10910.4|10908.4|10933.4|10931.4|10935.9|10933.9|10908.9|10906.9|247
1657702200000|2022-07-13 08:50:00|10933.9|10931.9|10928.4|10926.4|10936.9|10934.9|10927.9|10925.9|186
1657702500000|2022-07-13 08:55:00|10928.9|10926.9|10928.9|10926.9|10934.4|10932.4|10925.4|10923.4|196
1657702800000|2022-07-13 09:00:00|10929.4|10927.4|10942.4|10940.4|10944.9|10942.9|10927.9|10925.9|162
1657703100000|2022-07-13 09:05:00|10942.9|10940.9|10932.9|10930.9|10943.4|10941.4|10931.9|10929.9|242
1657703400000|2022-07-13 09:10:00|10933.4|10931.4|10925.4|10923.4|10933.4|10931.4|10925.4|10923.4|149
1657703700000|2022-07-13 09:15:00|10924.9|10922.9|10914.4|10912.4|10929.4|10927.4|10913.4|10911.4|312
1657704000000|2022-07-13 09:20:00|10913.9|10911.9|10915.4|10913.4|10924.4|10922.4|10911.9|10909.9|234
1657704300000|2022-07-13 09:25:00|10915.9|10913.9|10923.9|10921.9|10925.4|10923.4|10912.9|10910.9|147
1657704600000|2022-07-13 09:30:00|10924.4|10922.4|10923.4|10921.4|10927.9|10925.9|10918.9|10916.9|127
1657704900000|2022-07-13 09:35:00|10923.9|10921.9|10923.9|10921.9|10925.4|10923.4|10916.9|10914.9|202
1657705200000|2022-07-13 09:40:00|10923.4|10921.4|10909.4|10907.4|10923.9|10921.9|10908.9|10906.9|65
1657705500000|2022-07-13 09:45:00|10909.9|10907.9|10910.9|10908.9|10918.4|10916.4|10909.9|10907.9|121
1657705800000|2022-07-13 09:50:00|10911.4|10909.4|10911.4|10909.4|10911.9|10909.9|10903.4|10901.4|121
1657706100000|2022-07-13 09:55:00|10910.9|10908.9|10909.4|10907.4|10912.9|10910.9|10907.9|10905.9|99
1657706400000|2022-07-13 10:00:00|10908.9|10906.9|10906.9|10904.9|10911.9|10909.9|10903.9|10901.9|137
1657706700000|2022-07-13 10:05:00|10907.4|10905.4|10907.4|10905.4|10912.9|10910.9|10905.9|10903.9|108
1657707000000|2022-07-13 10:10:00|10906.9|10904.9|10903.9|10901.9|10909.9|10907.9|10901.4|10899.4|149
1657707300000|2022-07-13 10:15:00|10903.4|10901.4|10910.9|10908.9|10911.9|10909.9|10902.9|10900.9|234
1657707600000|2022-07-13 10:20:00|10911.4|10909.4|10910.4|10908.4|10913.9|10911.9|10908.9|10906.9|103
1657707900000|2022-07-13 10:25:00|10909.9|10907.9|10904.9|10902.9|10913.4|10911.4|10897.4|10895.4|224
1657708200000|2022-07-13 10:30:00|10904.4|10902.4|10907.4|10905.4|10907.9|10905.9|10901.9|10899.9|157
1657708500000|2022-07-13 10:35:00|10906.9|10904.9|10900.9|10898.9|10908.4|10906.4|10894.4|10892.4|245
1657708800000|2022-07-13 10:40:00|10901.4|10899.4|10905.9|10903.9|10907.4|10905.4|10901.4|10899.4|85
1657709100000|2022-07-13 10:45:00|10905.4|10903.4|10905.4|10903.4|10907.9|10905.9|10902.9|10900.9|96
1657709400000|2022-07-13 10:50:00|10904.9|10902.9|10906.4|10904.4|10910.9|10908.9|10904.9|10902.9|98
1657709700000|2022-07-13 10:55:00|10905.9|10903.9|10905.9|10903.9|10910.4|10908.4|10904.4|10902.4|79
1657710000000|2022-07-13 11:00:00|10906.4|10904.4|10903.9|10901.9|10906.9|10904.9|10898.4|10896.4|95
1657710300000|2022-07-13 11:05:00|10904.4|10902.4|10910.4|10908.4|10910.4|10908.4|10899.9|10897.9|139
1657710600000|2022-07-13 11:10:00|10909.9|10907.9|10915.9|10913.9|10917.9|10915.9|10907.9|10905.9|140
1657710900000|2022-07-13 11:15:00|10915.4|10913.4|10917.4|10915.4|10918.9|10916.9|10913.9|10911.9|95
1657711200000|2022-07-13 11:20:00|10916.9|10914.9|10901.9|10899.9|10918.4|10916.4|10899.9|10897.9|336
1657711500000|2022-07-13 11:25:00|10902.4|10900.4|10904.4|10902.4|10905.4|10903.4|10899.4|10897.4|121
1657711800000|2022-07-13 11:30:00|10904.9|10902.9|10907.4|10905.4|10908.9|10906.9|10901.9|10899.9|120
1657712100000|2022-07-13 11:35:00|10907.9|10905.9|10910.9|10908.9|10913.4|10911.4|10905.9|10903.9|167
1657712400000|2022-07-13 11:40:00|10911.5|10909.5|10904|10902|10916|10914|10903.5|10901.5|96
1657712700000|2022-07-13 11:45:00|10903.5|10901.5|10909|10907|10910.5|10908.5|10903.5|10901.5|35
1657713000000|2022-07-13 11:50:00|10910|10908|10905|10903|10910.5|10908.5|10902.5|10900.5|73
1657713300000|2022-07-13 11:55:00|10905.5|10903.5|10901|10899|10908|10906|10900.5|10898.5|126
1657713600000|2022-07-13 12:00:00|10900.5|10898.5|10909|10907|10914.5|10912.5|10898.5|10896.5|114
1657713900000|2022-07-13 12:05:00|10908.5|10906.5|10906.5|10904.5|10911|10909|10905.5|10903.5|95
1657714200000|2022-07-13 12:10:00|10906|10904|10903.5|10901.5|10906.5|10904.5|10899.5|10897.5|124
1657714500000|2022-07-13 12:15:00|10902.5|10900.5|10898.5|10896.5|10903.5|10901.5|10896.5|10894.5|310
1657714800000|2022-07-13 12:20:00|10899|10897|10895|10893|10900|10898|10891.5|10889.5|312
1657715100000|2022-07-13 12:25:00|10894.5|10892.5|10924.5|10922.5|10937|10935|10892.5|10890.5|511
1657715400000|2022-07-13 12:30:00|10925|10923|10847|10845|10925.5|10923.5|10831.5|10829.5|1768
1657715700000|2022-07-13 12:35:00|10847.5|10845.5|10835|10833|10849.5|10847.5|10828|10826|750
1657716000000|2022-07-13 12:40:00|10835.5|10833.5|10828.5|10826.5|10835.5|10833.5|10809|10807|481
1657716300000|2022-07-13 12:45:00|10829|10827|10826|10824|10829|10827|10805|10803|603
1657716600000|2022-07-13 12:50:00|10825.5|10823.5|10861|10859|10862|10860|10825|10823|709
1657716900000|2022-07-13 12:55:00|10860.5|10858.5|10867|10865|10870|10868|10849.5|10847.5|478
1657717200000|2022-07-13 13:00:00|10868|10866|10886|10884|10888.5|10886.5|10863|10861|350
1657717500000|2022-07-13 13:05:00|10886.5|10884.5|10876|10874|10887.5|10885.5|10866.5|10864.5|306
1657717800000|2022-07-13 13:10:00|10876.5|10874.5|10872|10870|10878.5|10876.5|10866.5|10864.5|137
1657718100000|2022-07-13 13:15:00|10871.5|10869.5|10870.5|10868.5|10881|10879|10868.5|10866.5|154
1657718400000|2022-07-13 13:20:00|10871|10869|10854|10852|10872.5|10870.5|10851|10849|196
1657718700000|2022-07-13 13:25:00|10854.5|10852.5|10854.5|10852.5|10859|10857|10848.5|10846.5|117
1657719000000|2022-07-13 13:30:00|10856.5|10854.5|10878.5|10876.5|10882.5|10880.5|10855.5|10853.5|455
1657719300000|2022-07-13 13:35:00|10879|10877|10901|10899|10901|10899|10870|10868|434
1657719600000|2022-07-13 13:40:00|10901.5|10899.5|10882.5|10880.5|10904.5|10902.5|10880|10878|376
1657719900000|2022-07-13 13:45:00|10884|10882|10896|10894|10897.5|10895.5|10863.5|10861.5|389
1657720200000|2022-07-13 13:50:00|10898|10896|10887|10885|10898|10896|10884|10882|244
1657720500000|2022-07-13 13:55:00|10886.5|10884.5|10884|10882|10888|10886|10876|10874|212
1657720800000|2022-07-13 14:00:00|10885|10883|10874|10872|10887|10885|10861|10859|553
1657721100000|2022-07-13 14:05:00|10873|10871|10863.5|10861.5|10876.5|10874.5|10856.5|10854.5|333
1657721400000|2022-07-13 14:10:00|10863.3|10861.3|10874.3|10872.3|10879.8|10877.8|10861.3|10859.3|199
1657721700000|2022-07-13 14:15:00|10874.8|10872.8|10859.8|10857.8|10878.8|10876.8|10856.8|10854.8|349
1657722000000|2022-07-13 14:20:00|10858.8|10856.8|10853.3|10851.3|10862.3|10860.3|10843.8|10841.8|292
1657722300000|2022-07-13 14:25:00|10852.8|10850.8|10869.8|10867.8|10873.8|10871.8|10849.8|10847.8|278
1657722600000|2022-07-13 14:30:00|10869.3|10867.3|10877.3|10875.3|10884.3|10882.3|10866.8|10864.8|284
1657722900000|2022-07-13 14:35:00|10877.8|10875.8|10871.8|10869.8|10882.3|10880.3|10865.3|10863.3|319
1657723200000|2022-07-13 14:40:00|10871.3|10869.3|10890.8|10888.8|10890.8|10888.8|10866.8|10864.8|301
1657723500000|2022-07-13 14:45:00|10889.8|10887.8|10898.3|10896.3|10902.3|10900.3|10886.8|10884.8|605
1657723800000|2022-07-13 14:50:00|10898.8|10896.8|10902.8|10900.8|10912.8|10910.8|10897.3|10895.3|446
1657724100000|2022-07-13 14:55:00|10903.3|10901.3|10898.3|10896.3|10915.3|10913.3|10897.3|10895.3|422
1657724400000|2022-07-13 15:00:00|10899.8|10897.8|10910.3|10908.3|10913.8|10911.8|10892.3|10890.3|429
1657724700000|2022-07-13 15:05:00|10909.8|10907.8|10926.8|10924.8|10931.3|10929.3|10909.8|10907.8|562
1657725000000|2022-07-13 15:10:00|10927.3|10925.3|10926.8|10924.8|10927.3|10925.3|10917.3|10915.3|324
1657725300000|2022-07-13 15:15:00|10927.3|10925.3|10919.3|10917.3|10928.3|10926.3|10913.3|10911.3|548
1657725600000|2022-07-13 15:20:00|10919.8|10917.8|10921.3|10919.3|10929.8|10927.8|10919.3|10917.3|392
1657725900000|2022-07-13 15:25:00|10921.8|10919.8|10907.3|10905.3|10922.3|10920.3|10907.3|10905.3|1285
1657726200000|2022-07-13 15:30:00|10907.8|10905.8|10900.3|10898.3|10909.8|10907.8|10895.3|10893.3|760
1657726500000|2022-07-13 15:35:00|10900.8|10898.8|10898.8|10896.8|10906.3|10904.3|10896.8|10894.8|177
1657726800000|2022-07-13 15:40:00|10898.3|10896.3|10896.3|10894.3|10902.8|10900.8|10891.8|10889.8|88
1657727100000|2022-07-13 15:45:00|10895.8|10893.8|10907.8|10905.8|10908.3|10906.3|10894.8|10892.8|53
1657727400000|2022-07-13 15:50:00|10908.3|10906.3|10909.3|10907.3|10922.3|10920.3|10907.3|10905.3|49
1657727700000|2022-07-13 15:55:00|10908.8|10906.8|10910.3|10908.3|10912.8|10910.8|10905.8|10903.8|59
1657728000000|2022-07-13 16:00:00|10910.8|10908.8|10921.8|10919.8|10922.3|10920.3|10907.8|10905.8|18
1657728300000|2022-07-13 16:05:00|10922.3|10920.3|10929.8|10927.8|10932.8|10930.8|10918.8|10916.8|48
1657728600000|2022-07-13 16:10:00|10929.3|10927.3|10913.8|10911.8|10929.3|10927.3|10913.3|10911.3|27
1657728900000|2022-07-13 16:15:00|10913.3|10911.3|10911.8|10909.8|10914.8|10912.8|10905.8|10903.8|101
1657729200000|2022-07-13 16:20:00|10912.3|10910.3|10914.3|10912.3|10914.3|10912.3|10903.3|10901.3|33
1657729500000|2022-07-13 16:25:00|10914.8|10912.8|10915.3|10913.3|10916.8|10914.8|10909.3|10907.3|2
1657729800000|2022-07-13 16:30:00|10914.8|10912.8|10916.3|10914.3|10918.3|10916.3|10911.3|10909.3|34
1657730100000|2022-07-13 16:35:00|10915.8|10913.8|10920.3|10918.3|10920.3|10918.3|10908.8|10906.8|16
1657730400000|2022-07-13 16:40:00|10920.8|10918.8|10918.3|10916.3|10920.8|10918.8|10914.3|10912.3|4
1657730700000|2022-07-13 16:45:00|10918.8|10916.8|10918.8|10916.8|10920.3|10918.3|10913.8|10911.8|6
1657731000000|2022-07-13 16:50:00|10917.8|10915.8|10926.3|10924.3|10926.3|10924.3|10915.8|10913.8|12
1657731300000|2022-07-13 16:55:00|10925.8|10923.8|10926.8|10924.8|10927.3|10925.3|10918.8|10916.8|8
1657731600000|2022-07-13 17:00:00|10927.3|10925.3|10933.8|10931.8|10940.8|10938.8|10922.8|10920.8|41
1657731900000|2022-07-13 17:05:00|10934.3|10932.3|10927.3|10925.3|10938.3|10936.3|10923.8|10921.8|12
1657732200000|2022-07-13 17:10:00|10927.8|10925.8|10934.8|10932.8|10935.3|10933.3|10923.8|10921.8|14
1657732500000|2022-07-13 17:15:00|10935.3|10933.3|10918.8|10916.8|10935.8|10933.8|10916.3|10914.3|4
1657732800000|2022-07-13 17:20:00|10918.3|10916.3|10925.3|10923.3|10925.3|10923.3|10914.8|10912.8|2
1657733100000|2022-07-13 17:25:00|10923.8|10921.8|10921.8|10919.8|10925.3|10923.3|10914.8|10912.8|11
1657733400000|2022-07-13 17:30:00|10921.3|10919.3|10913.3|10911.3|10921.8|10919.8|10913.3|10911.3|9
1657733700000|2022-07-13 17:35:00|10912.8|10910.8|10905.8|10903.8|10913.3|10911.3|10905.3|10903.3|6
1657734000000|2022-07-13 17:40:00|10906.3|10904.3|10914.8|10912.8|10916.8|10914.8|10905.8|10903.8|9
1657734300000|2022-07-13 17:45:00|10915.3|10913.3|10919.3|10917.3|10921.3|10919.3|10914.3|10912.3|2
1657734600000|2022-07-13 17:50:00|10919.8|10917.8|10918.3|10916.3|10925.8|10923.8|10918.3|10916.3|9
1657734900000|2022-07-13 17:55:00|10918.8|10916.8|10923.8|10921.8|10923.8|10921.8|10918.3|10916.3|7
1657735200000|2022-07-13 18:00:00|10923.3|10921.3|10896.8|10894.8|10923.8|10921.8|10896.8|10894.8|63
1657735500000|2022-07-13 18:05:00|10896.3|10894.3|10900.8|10898.8|10907.3|10905.3|10896.3|10894.3|22
1657735800000|2022-07-13 18:10:00|10900.3|10898.3|10908.3|10906.3|10909.8|10907.8|10897.8|10895.8|19
1657736100000|2022-07-13 18:15:00|10907.8|10905.8|10912.8|10910.8|10913.3|10911.3|10899.8|10897.8|45
1657736400000|2022-07-13 18:20:00|10912.3|10910.3|10919.8|10917.8|10923.8|10921.8|10907.3|10905.3|26
1657736700000|2022-07-13 18:25:00|10919.3|10917.3|10928.3|10926.3|10928.8|10926.8|10916.8|10914.8|30
1657737000000|2022-07-13 18:30:00|10927.8|10925.8|10930.3|10928.3|10936.3|10934.3|10926.8|10924.8|7
1657737300000|2022-07-13 18:35:00|10932.8|10930.8|10936.3|10934.3|10937.3|10935.3|10929.3|10927.3|11
1657737600000|2022-07-13 18:40:00|10935.8|10933.8|10936.8|10934.8|10940.3|10938.3|10934.8|10932.8|17
1657737900000|2022-07-13 18:45:00|10937.3|10935.3|10935.8|10933.8|10941.3|10939.3|10933.3|10931.3|12
1657738200000|2022-07-13 18:50:00|10935.3|10933.3|10933.8|10931.8|10940.3|10938.3|10932.3|10930.3|5
1657738500000|2022-07-13 18:55:00|10933.3|10931.3|10947.3|10945.3|10947.3|10945.3|10928.3|10926.3|19
1657738800000|2022-07-13 19:00:00|10946.8|10944.8|10942.8|10940.8|10948.3|10946.3|10938.3|10936.3|13
1657739100000|2022-07-13 19:05:00|10942.3|10940.3|10933.3|10931.3|10942.8|10940.8|10929.8|10927.8|8
1657739400000|2022-07-13 19:10:00|10932.8|10930.8|10940.3|10938.3|10940.8|10938.8|10931.3|10929.3|24
1657739700000|2022-07-13 19:15:00|10938.3|10936.3|10938.8|10936.8|10941.3|10939.3|10936.8|10934.8|16
1657740000000|2022-07-13 19:20:00|10938.3|10936.3|10935.3|10933.3|10939.3|10937.3|10934.8|10932.8|5
1657740300000|2022-07-13 19:25:00|10935.8|10933.8|10929.8|10927.8|10935.8|10933.8|10928.3|10926.3|22
1657740600000|2022-07-13 19:30:00|10930.3|10928.3|10922.3|10920.3|10933.8|10931.8|10920.8|10918.8|25
1657740900000|2022-07-13 19:35:00|10921.3|10919.3|10927.8|10925.8|10928.3|10926.3|10919.3|10917.3|21
1657741200000|2022-07-13 19:40:00|10927.3|10925.3|10922.3|10920.3|10927.8|10925.8|10921.3|10919.3|25
1657741500000|2022-07-13 19:45:00|10922.8|10920.8|10924.3|10922.3|10924.3|10922.3|10918.8|10916.8|13
1657741800000|2022-07-13 19:50:00|10923.8|10921.8|10920.8|10918.8|10925.8|10923.8|10916.3|10914.3|45
1657742100000|2022-07-13 19:55:00|10921.3|10919.3|10932|10926|10938.3|10936.3|10916.8|10914.8|203
1657742400000|2022-07-13 20:00:00|10933.4|10927.4|10933.8|10927.8|10935.7|10929.7|10930.8|10924.8|0
1657742700000|2022-07-13 20:05:00|10933.4|10927.4|10930.8|10924.8|10934.2|10928.2|10929.1|10923.1|0
1657743000000|2022-07-13 20:10:00|10931.1|10925.1|10926|10920|10933.1|10927.1|10926|10920|0
1657743300000|2022-07-13 20:15:00|10926.4|10920.4|10923.2|10917.2|10927.7|10921.7|10923|10917|0
1657743600000|2022-07-13 20:20:00|10923|10917|10923.6|10917.6|10924|10918|10922.5|10916.5|0
1657743900000|2022-07-13 20:25:00|10922.8|10916.8|10924.7|10918.7|10924.7|10918.7|10921.7|10915.7|0
1657744200000|2022-07-13 20:30:00|10924.4|10918.4|10924.7|10918.7|10925.5|10919.5|10924.4|10918.4|0
1657744500000|2022-07-13 20:35:00|10924.8|10918.8|10923.6|10917.6|10925.1|10919.1|10922.1|10916.1|0
1657744800000|2022-07-13 20:40:00|10924|10918|10922.1|10916.1|10924.4|10918.4|10922.1|10916.1|0
1657745100000|2022-07-13 20:45:00|10922.3|10916.3|10921.3|10915.3|10922.8|10916.8|10920.6|10914.6|0
1657745400000|2022-07-13 20:50:00|10921.7|10915.7|10923|10917|10923.6|10917.6|10920.6|10914.6|0
1657745700000|2022-07-13 20:55:00|10922.8|10916.8|10922.3|10916.3|10924|10918|10921.9|10915.9|0
1657746000000|2022-07-13 21:00:00|10922.1|10916.1|10922.3|10916.3|10922.5|10916.5|10922.1|10916.1|0
1657746300000|2022-07-13 21:05:00|10922.1|10916.1|10922.3|10916.3|10922.4|10916.4|10922.1|10916.1|0
1657746600000|2022-07-13 21:10:00|10922.1|10916.1|10921.3|10915.3|10922.1|10916.1|10920.6|10914.6|0
1657746900000|2022-07-13 21:15:00|10920.7|10914.7|10920.9|10914.9|10921.1|10915.1|10920.5|10914.5|0
1657747200000|2022-07-13 21:20:00|10921.1|10915.1|10920.9|10914.9|10921.5|10915.5|10920.9|10914.9|0
1657747500000|2022-07-13 21:25:00|10921.5|10915.5|10923.3|10917.3|10923.3|10917.3|10921.3|10915.3|0
1657747800000|2022-07-13 21:30:00|10921.5|10915.5|10921.1|10915.1|10921.7|10915.7|10921.1|10915.1|0
1657748100000|2022-07-13 21:35:00|10921.5|10915.5|10921.3|10915.3|10921.5|10915.5|10921.3|10915.3|0
1657748400000|2022-07-13 21:40:00|10921.5|10915.5|10921.5|10915.5|10921.5|10915.5|10921.5|10915.5|0
1657748700000|2022-07-13 21:45:00|10921.7|10915.7|10921.5|10915.5|10921.7|10915.7|10921.3|10915.3|0
1657749000000|2022-07-13 21:50:00|10921.3|10915.3|10921.3|10915.3|10921.5|10915.5|10921.3|10915.3|0
1657749300000|2022-07-13 21:55:00|10921.5|10915.5|10921.3|10915.3|10921.5|10915.5|10920.9|10914.9|0
1657749600000|2022-07-13 22:00:00|10921.1|10915.1|10920|10914|10922.4|10916.4|10917.1|10911.1|0
1657749900000|2022-07-13 22:05:00|10919.9|10913.9|10915.4|10909.4|10919.9|10913.9|10914.6|10908.6|0
1657750200000|2022-07-13 22:10:00|10915.2|10909.2|10917.1|10911.1|10917.3|10911.3|10914.8|10908.8|0
1657750500000|2022-07-13 22:15:00|10916.9|10910.9|10918.1|10912.1|10919.6|10913.6|10916.9|10910.9|0
1657750800000|2022-07-13 22:20:00|10918.5|10912.5|10917.7|10911.7|10918.8|10912.8|10916.5|10910.5|0
1657751100000|2022-07-13 22:25:00|10918.1|10912.1|10917.7|10911.7|10918.1|10912.1|10914.8|10908.8|0
1657751400000|2022-07-13 22:30:00|10917.3|10911.3|10911|10905|10918.1|10912.1|10911|10905|0
1657751700000|2022-07-13 22:35:00|10911.4|10905.4|10905.3|10899.3|10911.4|10905.4|10904.6|10898.6|0
1657752000000|2022-07-13 22:40:00|10905.5|10899.5|10904.2|10898.2|10907.6|10901.6|10904.2|10898.2|0
1657752300000|2022-07-13 22:45:00|10903.8|10897.8|10904.7|10898.7|10906.8|10900.8|10901.7|10895.7|0
1657752600000|2022-07-13 22:50:00|10904.6|10898.6|10906.5|10900.5|10908.7|10902.7|10904.6|10898.6|0
1657752900000|2022-07-13 22:55:00|10906.6|10900.6|10906.8|10900.8|10907.6|10901.6|10905.7|10899.7|0
1657753200000|2022-07-13 23:00:00|10906.5|10900.5|10909.5|10903.5|10912|10906|10906.1|10900.1|0
1657753500000|2022-07-13 23:05:00|10909.3|10903.3|10909.5|10903.5|10909.7|10903.7|10907.6|10901.6|0
1657753800000|2022-07-13 23:10:00|10909.7|10903.7|10901.3|10895.3|10909.7|10903.7|10900.9|10894.9|0
1657754100000|2022-07-13 23:15:00|10900.9|10894.9|10899.4|10893.4|10902.1|10896.1|10899.4|10893.4|0
1657754400000|2022-07-13 23:20:00|10899.7|10893.7|10903.4|10897.4|10903.9|10897.9|10899.4|10893.4|0
1657754700000|2022-07-13 23:25:00|10903.6|10897.6|10900.9|10894.9|10903.9|10897.9|10900.5|10894.5|0
1657755000000|2022-07-13 23:30:00|10901.1|10895.1|10902|10896|10904.1|10898.1|10900.5|10894.5|0
1657755300000|2022-07-13 23:35:00|10902.2|10896.2|10893.1|10887.1|10902.4|10896.4|10893.1|10887.1|0
1657755600000|2022-07-13 23:40:00|10893.5|10887.5|10894.9|10888.9|10895.2|10889.2|10890|10884|0
1657755900000|2022-07-13 23:45:00|10895.2|10889.2|10894.5|10888.5|10895.2|10889.2|10892.6|10886.6|0
1657756200000|2022-07-13 23:50:00|10894.1|10888.1|10896.8|10890.8|10898.5|10892.5|10894.1|10888.1|0
1657756500000|2022-07-13 23:55:00|10897|10891|10897|10891|10898.5|10892.5|10896.8|10890.8|0
1657756800000|2022-07-14 00:00:00|10896.9|10890.9|10901.2|10895.2|10901.6|10895.6|10892.2|10886.2|0
1657757100000|2022-07-14 00:05:00|10901.6|10895.6|10902|10896|10902.9|10896.9|10900.1|10894.1|0
1657757400000|2022-07-14 00:10:00|10902.4|10896.4|10902.9|10896.9|10903.3|10897.3|10900.1|10894.1|0
1657757700000|2022-07-14 00:15:00|10899.3|10893.3|10905.1|10899.1|10907|10901|10895.8|10889.8|0
1657758000000|2022-07-14 00:20:00|10905.2|10899.2|10899.6|10893.6|10907.9|10901.9|10899.5|10893.5|0
1657758300000|2022-07-14 00:25:00|10899.5|10893.5|10901.4|10895.4|10903.3|10897.3|10897.7|10891.7|0
1657758600000|2022-07-14 00:30:00|10902.3|10896.3|10901.4|10895.4|10905.1|10899.1|10901.3|10895.3|0
1657758900000|2022-07-14 00:35:00|10903.3|10897.3|10899.5|10893.5|10903.3|10897.3|10897.6|10891.6|0
1657759200000|2022-07-14 00:40:00|10899.6|10893.6|10899.6|10893.6|10903.3|10897.3|10899.5|10893.5|0
1657759500000|2022-07-14 00:45:00|10899.5|10893.5|10901.4|10895.4|10901.4|10895.4|10897.6|10891.6|0
1657759800000|2022-07-14 00:50:00|10899.5|10893.5|10901.4|10895.4|10903.3|10897.3|10899.5|10893.5|0
1657760100000|2022-07-14 00:55:00|10901.5|10895.5|10901.4|10895.4|10903.3|10897.3|10899.6|10893.6|0
1657760400000|2022-07-14 01:00:00|10900.5|10894.5|10903.3|10897.3|10903.3|10897.3|10899.5|10893.5|0
1657760700000|2022-07-14 01:05:00|10903.2|10897.2|10905.1|10899.1|10905.1|10899.1|10901.4|10895.4|0
1657761000000|2022-07-14 01:10:00|10907|10901|10907|10901|10910.7|10904.7|10905.1|10899.1|0
1657761300000|2022-07-14 01:15:00|10908.9|10902.9|10914.5|10908.5|10914.5|10908.5|10908.9|10902.9|0
1657761600000|2022-07-14 01:20:00|10916.3|10910.3|10918.2|10912.2|10920.1|10914.1|10914.5|10908.5|0
1657761900000|2022-07-14 01:25:00|10916.4|10910.4|10918.2|10912.2|10920.1|10914.1|10916.4|10910.4|0
1657762200000|2022-07-14 01:30:00|10919.1|10913.1|10920|10914|10921.9|10915.9|10914.4|10908.4|0
1657762500000|2022-07-14 01:35:00|10919.1|10913.1|10921.9|10915.9|10923.8|10917.8|10916.3|10910.3|0
1657762800000|2022-07-14 01:40:00|10921|10915|10920|10914|10921.9|10915.9|10916.3|10910.3|0
1657763100000|2022-07-14 01:45:00|10921|10915|10918.1|10912.1|10921.9|10915.9|10918.1|10912.1|0
1657763400000|2022-07-14 01:50:00|10919.9|10913.9|10918.1|10912.1|10920|10914|10914.3|10908.3|0
1657763700000|2022-07-14 01:55:00|10920|10914|10925.7|10919.7|10929.5|10923.5|10920|10914|0
1657764000000|2022-07-14 02:00:00|10926.7|10920.7|10925.7|10919.7|10927.6|10921.6|10923.9|10917.9|0
1657764300000|2022-07-14 02:05:00|10925.8|10919.8|10925.8|10919.8|10929.5|10923.5|10923.9|10917.9|0
1657764600000|2022-07-14 02:10:00|10923.9|10917.9|10922.1|10916.1|10926.8|10920.8|10922.1|10916.1|0
1657764900000|2022-07-14 02:15:00|10922|10916|10920.2|10914.2|10923|10917|10918.3|10912.3|0
1657765200000|2022-07-14 02:20:00|10921.1|10915.1|10924|10918|10924|10918|10920.2|10914.2|0
1657765500000|2022-07-14 02:25:00|10922.1|10916.1|10922.1|10916.1|10925.9|10919.9|10922.1|10916.1|0
1657765800000|2022-07-14 02:30:00|10924|10918|10927.7|10921.7|10929.6|10923.6|10924|10918|0
1657766100000|2022-07-14 02:35:00|10927.8|10921.8|10935.2|10929.2|10935.3|10929.3|10927.7|10921.7|0
1657766400000|2022-07-14 02:40:00|10933.4|10927.4|10932.4|10926.4|10937.2|10931.2|10931.5|10925.5|0
1657766700000|2022-07-14 02:45:00|10933.4|10927.4|10929.6|10923.6|10933.4|10927.4|10927.7|10921.7|0
1657767000000|2022-07-14 02:50:00|10931.5|10925.5|10927.7|10921.7|10931.5|10925.5|10927.7|10921.7|0
1657767300000|2022-07-14 02:55:00|10929.6|10923.6|10929.6|10923.6|10931.5|10925.5|10929.6|10923.6|0
1657767600000|2022-07-14 03:00:00|10931.4|10925.4|10935.2|10929.2|10937.1|10931.1|10929.6|10923.6|0
1657767900000|2022-07-14 03:05:00|10936.1|10930.1|10937.1|10931.1|10939|10933|10935.2|10929.2|0
1657768200000|2022-07-14 03:10:00|10938|10932|10938|10932|10939|10933|10935.2|10929.2|0
1657768500000|2022-07-14 03:15:00|10937.1|10931.1|10935.2|10929.2|10939|10933|10935.2|10929.2|0
1657768800000|2022-07-14 03:20:00|10937.1|10931.1|10937.2|10931.2|10940.9|10934.9|10937.1|10931.1|0
1657769100000|2022-07-14 03:25:00|10939.1|10933.1|10941|10935|10942.9|10936.9|10937.2|10931.2|0
1657769400000|2022-07-14 03:30:00|10941.9|10935.9|10941|10935|10942.8|10936.8|10939.1|10933.1|0
1657769700000|2022-07-14 03:35:00|10942.8|10936.8|10939.1|10933.1|10944.7|10938.7|10938.1|10932.1|0
1657770000000|2022-07-14 03:40:00|10939|10933|10942.8|10936.8|10946.6|10940.6|10937.2|10931.2|0
1657770300000|2022-07-14 03:45:00|10941.9|10935.9|10937.2|10931.2|10942.9|10936.9|10937.2|10931.2|0
1657770600000|2022-07-14 03:50:00|10939.1|10933.1|10937.2|10931.2|10939.1|10933.1|10937.2|10931.2|0
1657770900000|2022-07-14 03:55:00|10935.3|10929.3|10935.3|10929.3|10937.2|10931.2|10935.3|10929.3|0
1657771200000|2022-07-14 04:00:00|10935.4|10929.4|10939.1|10933.1|10939.1|10933.1|10935.4|10929.4|0
1657771500000|2022-07-14 04:05:00|10938.1|10932.1|10935.3|10929.3|10939.1|10933.1|10933.4|10927.4|0
1657771800000|2022-07-14 04:10:00|10936.2|10930.2|10931.5|10925.5|10937.1|10931.1|10931.5|10925.5|0
1657772100000|2022-07-14 04:15:00|10933.4|10927.4|10933.5|10927.5|10935.3|10929.3|10931.5|10925.5|0
1657772400000|2022-07-14 04:20:00|10933.4|10927.4|10933.3|10927.3|10933.5|10927.5|10931.4|10925.4|0
1657772700000|2022-07-14 04:25:00|10933.4|10927.4|10935.2|10929.2|10935.2|10929.2|10933.4|10927.4|0
1657773000000|2022-07-14 04:30:00|10933.4|10927.4|10937.1|10931.1|10937.1|10931.1|10933.4|10927.4|0
1657773300000|2022-07-14 04:35:00|10938|10932|10937.1|10931.1|10939|10933|10937.1|10931.1|0
1657773600000|2022-07-14 04:40:00|10938|10932|10937.1|10931.1|10938|10932|10937.1|10931.1|0
1657773900000|2022-07-14 04:45:00|10938|10932|10939|10933|10940.9|10934.9|10937.1|10931.1|0
1657774200000|2022-07-14 04:50:00|10937.1|10931.1|10937.1|10931.1|10937.2|10931.2|10935.2|10929.2|0
1657774500000|2022-07-14 04:55:00|10936.2|10930.2|10938.9|10932.9|10939|10933|10936.1|10930.1|0
1657774800000|2022-07-14 05:00:00|10939|10933|10940.8|10934.8|10942.7|10936.7|10937|10931|0
1657775100000|2022-07-14 05:05:00|10940.9|10934.9|10939.5|10933.5|10943.3|10937.3|10937.7|10931.7|0
1657775400000|2022-07-14 05:10:00|10938.6|10932.6|10937.7|10931.7|10939.6|10933.6|10937.7|10931.7|0
1657775700000|2022-07-14 05:15:00|10939.6|10933.6|10937.7|10931.7|10941.5|10935.5|10935.8|10929.8|0
1657776000000|2022-07-14 05:20:00|10937.6|10931.6|10932|10926|10937.6|10931.6|10932|10926|0
1657776300000|2022-07-14 05:25:00|10933.9|10927.9|10933.9|10927.9|10935.7|10929.7|10931|10925|0
1657776600000|2022-07-14 05:30:00|10935.7|10929.7|10937.6|10931.6|10937.6|10931.6|10933.8|10927.8|0
1657776900000|2022-07-14 05:35:00|10936.6|10930.6|10928.2|10922.2|10937.6|10931.6|10928.2|10922.2|0
1657777200000|2022-07-14 05:40:00|10926.4|10920.4|10918.2|10912.2|10928.2|10922.2|10918.2|10912.2|0
1657777500000|2022-07-14 05:45:00|10920.1|10914.1|10916.4|10910.4|10920.1|10914.1|10914.5|10908.5|0
1657777800000|2022-07-14 05:50:00|10914.5|10908.5|10912.7|10906.7|10916.4|10910.4|10910.8|10904.8|0
1657778100000|2022-07-14 05:55:00|10912.6|10906.6|10912.7|10906.7|10912.7|10906.7|10908.9|10902.9|0
1657778400000|2022-07-14 06:00:00|10916.3|10914.3|10910.8|10908.8|10920.3|10918.3|10904.8|10902.8|52
1657778700000|2022-07-14 06:05:00|10911.3|10909.3|10916.3|10914.3|10921.3|10919.3|10911.3|10909.3|28
1657779000000|2022-07-14 06:10:00|10915.8|10913.8|10909.3|10907.3|10916.3|10914.3|10908.3|10906.3|29
1657779300000|2022-07-14 06:15:00|10908.8|10906.8|10899.3|10897.3|10908.8|10906.8|10897.3|10895.3|48
1657779600000|2022-07-14 06:20:00|10898.8|10896.8|10899.8|10897.8|10905.3|10903.3|10893.8|10891.8|17
1657779900000|2022-07-14 06:25:00|10899.3|10897.3|10899.8|10897.8|10901.8|10899.8|10893.3|10891.3|27
1657780200000|2022-07-14 06:30:00|10899.3|10897.3|10891.8|10889.8|10899.8|10897.8|10887.8|10885.8|37
1657780500000|2022-07-14 06:35:00|10892.8|10890.8|10888.3|10886.3|10893.3|10891.3|10888.3|10886.3|26
1657780800000|2022-07-14 06:40:00|10887.8|10885.8|10891.8|10889.8|10892.8|10890.8|10884.8|10882.8|20
1657781100000|2022-07-14 06:45:00|10891.3|10889.3|10894.3|10892.3|10898.8|10896.8|10889.8|10887.8|36
1657781400000|2022-07-14 06:50:00|10893.8|10891.8|10884.8|10882.8|10894.8|10892.8|10884.3|10882.3|33
1657781700000|2022-07-14 06:55:00|10883.8|10881.8|10885.8|10883.8|10886.3|10884.3|10876.8|10874.8|92
1657782000000|2022-07-14 07:00:00|10886.8|10884.8|10868.3|10866.3|10902.8|10900.8|10868.3|10866.3|989
1657782300000|2022-07-14 07:05:00|10870.8|10868.8|10859.3|10857.3|10871.3|10869.3|10854.8|10852.8|360
1657782600000|2022-07-14 07:10:00|10859.8|10857.8|10876.3|10874.3|10877.8|10875.8|10855.8|10853.8|297
1657782900000|2022-07-14 07:15:00|10876.8|10874.8|10878.8|10876.8|10887.8|10885.8|10870.3|10868.3|281
1657783200000|2022-07-14 07:20:00|10876.8|10874.8|10873.8|10871.8|10886.8|10884.8|10866.3|10864.3|233
1657783500000|2022-07-14 07:25:00|10872.8|10870.8|10872.8|10870.8|10883.8|10881.8|10864.8|10862.8|260
1657783800000|2022-07-14 07:30:00|10873.3|10871.3|10864.8|10862.8|10883.8|10881.8|10861.8|10859.8|347
1657784100000|2022-07-14 07:35:00|10864.3|10862.3|10857.8|10855.8|10878.8|10876.8|10857.8|10855.8|213
1657784400000|2022-07-14 07:40:00|10856.4|10854.4|10851.4|10849.4|10863.4|10861.4|10844.4|10842.4|173
1657784700000|2022-07-14 07:45:00|10851.9|10849.9|10847.9|10845.9|10853.9|10851.9|10844.4|10842.4|219
1657785000000|2022-07-14 07:50:00|10847.4|10845.4|10839.9|10837.9|10851.4|10849.4|10837.9|10835.9|324
1657785300000|2022-07-14 07:55:00|10839.4|10837.4|10847.4|10845.4|10849.9|10847.9|10834.9|10832.9|693
1657785600000|2022-07-14 08:00:00|10846.4|10844.4|10859.4|10857.4|10859.4|10857.4|10833.4|10831.4|381
1657785900000|2022-07-14 08:05:00|10859.9|10857.9|10861.9|10859.9|10862.4|10860.4|10848.9|10846.9|252
1657786200000|2022-07-14 08:10:00|10862.9|10860.9|10858.9|10856.9|10865.9|10863.9|10854.9|10852.9|145
1657786500000|2022-07-14 08:15:00|10859.4|10857.4|10860.9|10858.9|10864.4|10862.4|10849.4|10847.4|176
1657786800000|2022-07-14 08:20:00|10860.4|10858.4|10843.9|10841.9|10862.9|10860.9|10843.9|10841.9|213
1657787100000|2022-07-14 08:25:00|10844.4|10842.4|10855.4|10853.4|10856.9|10854.9|10841.4|10839.4|136
1657787400000|2022-07-14 08:30:00|10854.9|10852.9|10837.4|10835.4|10854.9|10852.9|10834.9|10832.9|243
1657787700000|2022-07-14 08:35:00|10836.4|10834.4|10819.9|10817.9|10841.4|10839.4|10819.4|10817.4|184
1657788000000|2022-07-14 08:40:00|10820.4|10818.4|10814.4|10812.4|10823.9|10821.9|10812.9|10810.9|240
1657788300000|2022-07-14 08:45:00|10813.9|10811.9|10820.9|10818.9|10825.4|10823.4|10811.4|10809.4|157
1657788600000|2022-07-14 08:50:00|10818.9|10816.9|10822.4|10820.4|10829.4|10827.4|10817.9|10815.9|182
1657788900000|2022-07-14 08:55:00|10822.9|10820.9|10835.4|10833.4|10843.4|10841.4|10817.9|10815.9|288
1657789200000|2022-07-14 09:00:00|10834.4|10832.4|10831.9|10829.9|10834.9|10832.9|10823.9|10821.9|384
1657789500000|2022-07-14 09:05:00|10831.4|10829.4|10828.9|10826.9|10831.9|10829.9|10824.4|10822.4|300
1657789800000|2022-07-14 09:10:00|10829.9|10827.9|10825.9|10823.9|10834.9|10832.9|10825.4|10823.4|193
1657790100000|2022-07-14 09:15:00|10824.9|10822.9|10830.9|10828.9|10832.9|10830.9|10822.9|10820.9|292
1657790400000|2022-07-14 09:20:00|10831.4|10829.4|10823.9|10821.9|10842.4|10840.4|10822.9|10820.9|2199
1657790700000|2022-07-14 09:25:00|10823.4|10821.4|10825.9|10823.9|10831.9|10829.9|10821.4|10819.4|134
1657791000000|2022-07-14 09:30:00|10824.9|10822.9|10824.9|10822.9|10833.4|10831.4|10822.4|10820.4|71
1657791300000|2022-07-14 09:35:00|10824.4|10822.4|10823.4|10821.4|10827.4|10825.4|10818.9|10816.9|93
1657791600000|2022-07-14 09:40:00|10823.9|10821.9|10845.9|10843.9|10846.9|10844.9|10821.4|10819.4|172
1657791900000|2022-07-14 09:45:00|10845.4|10843.4|10839.4|10837.4|10846.9|10844.9|10836.4|10834.4|186
1657792200000|2022-07-14 09:50:00|10838.9|10836.9|10838.9|10836.9|10839.9|10837.9|10830.9|10828.9|88
1657792500000|2022-07-14 09:55:00|10838.4|10836.4|10835.9|10833.9|10842.9|10840.9|10831.4|10829.4|116
1657792800000|2022-07-14 10:00:00|10835.4|10833.4|10830.9|10828.9|10837.9|10835.9|10825.4|10823.4|132
1657793100000|2022-07-14 10:05:00|10830.4|10828.4|10837.4|10835.4|10844.4|10842.4|10829.9|10827.9|241
1657793400000|2022-07-14 10:10:00|10836.9|10834.9|10838.4|10836.4|10844.4|10842.4|10835.9|10833.9|88
1657793700000|2022-07-14 10:15:00|10838.9|10836.9|10837.9|10835.9|10845.4|10843.4|10835.4|10833.4|80
1657794000000|2022-07-14 10:20:00|10838.4|10836.4|10840.4|10838.4|10844.9|10842.9|10833.4|10831.4|86
1657794300000|2022-07-14 10:25:00|10839.9|10837.9|10841.9|10839.9|10844.9|10842.9|10836.9|10834.9|66
1657794600000|2022-07-14 10:30:00|10841.4|10839.4|10835.9|10833.9|10842.9|10840.9|10832.4|10830.4|80
1657794900000|2022-07-14 10:35:00|10835.4|10833.4|10838.9|10836.9|10840.4|10838.4|10829.9|10827.9|152
1657795200000|2022-07-14 10:40:00|10838.4|10836.4|10835.9|10833.9|10843.9|10841.9|10832.4|10830.4|83
1657795500000|2022-07-14 10:45:00|10835.4|10833.4|10824.4|10822.4|10839.9|10837.9|10823.9|10821.9|169
1657795800000|2022-07-14 10:50:00|10823.9|10821.9|10822.9|10820.9|10826.4|10824.4|10816.4|10814.4|185
1657796100000|2022-07-14 10:55:00|10822.4|10820.4|10815.9|10813.9|10825.4|10823.4|10814.9|10812.9|142
1657796400000|2022-07-14 11:00:00|10817.4|10815.4|10826.9|10824.9|10831.9|10829.9|10816.9|10814.9|142
1657796700000|2022-07-14 11:05:00|10826.4|10824.4|10823.4|10821.4|10827.9|10825.9|10820.9|10818.9|89
1657797000000|2022-07-14 11:10:00|10823.9|10821.9|10820.9|10818.9|10823.9|10821.9|10813.9|10811.9|86
1657797300000|2022-07-14 11:15:00|10820.4|10818.4|10822.9|10820.9|10827.9|10825.9|10814.9|10812.9|120
1657797600000|2022-07-14 11:20:00|10822.4|10820.4|10834.4|10832.4|10836.9|10834.9|10821.4|10819.4|435
1657797900000|2022-07-14 11:25:00|10833.9|10831.9|10832.4|10830.4|10835.4|10833.4|10824.4|10822.4|63
1657798200000|2022-07-14 11:30:00|10831.4|10829.4|10837.9|10835.9|10848.4|10846.4|10830.9|10828.9|212
1657798500000|2022-07-14 11:35:00|10837.4|10835.4|10823.9|10821.9|10837.4|10835.4|10823.4|10821.4|130
1657798800000|2022-07-14 11:40:00|10824.5|10822.5|10831|10829|10838|10836|10822|10820|114
1657799100000|2022-07-14 11:45:00|10830.5|10828.5|10838.5|10836.5|10839.5|10837.5|10827|10825|114
1657799400000|2022-07-14 11:50:00|10838|10836|10837.5|10835.5|10840.5|10838.5|10835.5|10833.5|121
1657799700000|2022-07-14 11:55:00|10836.5|10834.5|10839|10837|10845.5|10843.5|10833.5|10831.5|77
1657800000000|2022-07-14 12:00:00|10838.5|10836.5|10827|10825|10841.5|10839.5|10823.5|10821.5|168
1657800300000|2022-07-14 12:05:00|10827.5|10825.5|10807.5|10805.5|10827.5|10825.5|10799.5|10797.5|532
1657800600000|2022-07-14 12:10:00|10808|10806|10810.5|10808.5|10812|10810|10801|10799|173
1657800900000|2022-07-14 12:15:00|10810|10808|10813|10811|10817|10815|10807.5|10805.5|160
1657801200000|2022-07-14 12:20:00|10812.5|10810.5|10800|10798|10815|10813|10799.5|10797.5|115
1657801500000|2022-07-14 12:25:00|10799.5|10797.5|10798.5|10796.5|10804.5|10802.5|10792.5|10790.5|139
1657801800000|2022-07-14 12:30:00|10798|10796|10804|10802|10812|10810|10786|10784|589
1657802100000|2022-07-14 12:35:00|10805|10803|10811|10809|10817|10815|10799|10797|282
1657802400000|2022-07-14 12:40:00|10810.5|10808.5|10794.5|10792.5|10810.5|10808.5|10793|10791|167
1657802700000|2022-07-14 12:45:00|10793|10791|10794.5|10792.5|10800|10798|10786.5|10784.5|230
1657803000000|2022-07-14 12:50:00|10794|10792|10798.5|10796.5|10803|10801|10792.5|10790.5|174
1657803300000|2022-07-14 12:55:00|10798|10796|10793|10791|10798|10796|10785.5|10783.5|152
1657803600000|2022-07-14 13:00:00|10792|10790|10805.5|10803.5|10812.5|10810.5|10790.5|10788.5|213
1657803900000|2022-07-14 13:05:00|10805|10803|10799|10797|10814.5|10812.5|10796.5|10794.5|160
1657804200000|2022-07-14 13:10:00|10799.5|10797.5|10806.5|10804.5|10809|10807|10799|10797|190
1657804500000|2022-07-14 13:15:00|10805.5|10803.5|10806.5|10804.5|10814|10812|10803.5|10801.5|186
1657804800000|2022-07-14 13:20:00|10806|10804|10811.5|10809.5|10811.5|10809.5|10801|10799|229
1657805100000|2022-07-14 13:25:00|10811|10809|10815|10813|10820|10818|10810.5|10808.5|150
1657805400000|2022-07-14 13:30:00|10814|10812|10807|10805|10823.5|10821.5|10798.5|10796.5|339
1657805700000|2022-07-14 13:35:00|10806.5|10804.5|10798|10796|10808.5|10806.5|10792.5|10790.5|335
1657806000000|2022-07-14 13:40:00|10798.5|10796.5|10778.5|10776.5|10798.5|10796.5|10778.5|10776.5|298
1657806300000|2022-07-14 13:45:00|10778|10776|10783.5|10781.5|10792.5|10790.5|10777.5|10775.5|293
1657806600000|2022-07-14 13:50:00|10782.5|10780.5|10774.5|10772.5|10787.5|10785.5|10772.5|10770.5|394
1657806900000|2022-07-14 13:55:00|10774|10772|10765.5|10763.5|10783|10781|10764.5|10762.5|262
1657807200000|2022-07-14 14:00:00|10763.5|10761.5|10761.5|10759.5|10767|10765|10757|10755|296
1657807500000|2022-07-14 14:05:00|10762|10760|10767.5|10765.5|10768.5|10766.5|10760|10758|551
1657807800000|2022-07-14 14:10:00|10767.4|10765.4|10775.9|10773.9|10776.9|10774.9|10760.9|10758.9|322
1657808100000|2022-07-14 14:15:00|10775.4|10773.4|10768.9|10766.9|10778.4|10776.4|10767.9|10765.9|211
1657808400000|2022-07-14 14:20:00|10769.4|10767.4|10773.9|10771.9|10778.9|10776.9|10768.9|10766.9|201
1657808700000|2022-07-14 14:25:00|10772.9|10770.9|10768.9|10766.9|10774.9|10772.9|10764.4|10762.4|267
1657809000000|2022-07-14 14:30:00|10769.4|10767.4|10779.4|10777.4|10783.4|10781.4|10767.4|10765.4|529
1657809300000|2022-07-14 14:35:00|10778.9|10776.9|10782.9|10780.9|10784.9|10782.9|10773.4|10771.4|290
1657809600000|2022-07-14 14:40:00|10781.9|10779.9|10775.4|10773.4|10787.4|10785.4|10775.4|10773.4|333
1657809900000|2022-07-14 14:45:00|10774.9|10772.9|10773.9|10771.9|10777.4|10775.4|10766.4|10764.4|533
1657810200000|2022-07-14 14:50:00|10774.4|10772.4|10790.9|10788.9|10791.4|10789.4|10768.4|10766.4|356
1657810500000|2022-07-14 14:55:00|10790.4|10788.4|10786.4|10784.4|10790.4|10788.4|10778.4|10776.4|724
1657810800000|2022-07-14 15:00:00|10786.9|10784.9|10795.4|10793.4|10804.4|10802.4|10786.9|10784.9|1055
1657811100000|2022-07-14 15:05:00|10794.9|10792.9|10806.9|10804.9|10807.4|10805.4|10793.4|10791.4|649
1657811400000|2022-07-14 15:10:00|10805.9|10803.9|10800.9|10798.9|10807.4|10805.4|10798.9|10796.9|342
1657811700000|2022-07-14 15:15:00|10800.4|10798.4|10805.4|10803.4|10808.4|10806.4|10794.4|10792.4|621
1657812000000|2022-07-14 15:20:00|10804.4|10802.4|10804.4|10802.4|10811.4|10809.4|10804.4|10802.4|457
1657812300000|2022-07-14 15:25:00|10803.9|10801.9|10800.4|10798.4|10813.4|10811.4|10799.4|10797.4|1355
1657812600000|2022-07-14 15:30:00|10796.9|10794.9|10787.9|10785.9|10799.4|10797.4|10785.4|10783.4|1623
1657812900000|2022-07-14 15:35:00|10786.9|10784.9|10796.9|10794.9|10801.4|10799.4|10785.4|10783.4|321
1657813200000|2022-07-14 15:40:00|10795.9|10793.9|10810.4|10808.4|10824.4|10822.4|10794.9|10792.9|280
1657813500000|2022-07-14 15:45:00|10810.9|10808.9|10807.4|10805.4|10816.4|10814.4|10806.4|10804.4|80
1657813800000|2022-07-14 15:50:00|10807.9|10805.9|10807.9|10805.9|10816.4|10814.4|10803.9|10801.9|74
1657814100000|2022-07-14 15:55:00|10808.4|10806.4|10811.9|10809.9|10822.4|10820.4|10804.4|10802.4|118
1657814400000|2022-07-14 16:00:00|10812.4|10810.4|10813.4|10811.4|10817.4|10815.4|10809.9|10807.9|84
1657814700000|2022-07-14 16:05:00|10813.9|10811.9|10818.9|10816.9|10819.9|10817.9|10808.9|10806.9|118
1657815000000|2022-07-14 16:10:00|10819.4|10817.4|10822.4|10820.4|10824.9|10822.9|10814.4|10812.4|52
1657815300000|2022-07-14 16:15:00|10822.9|10820.9|10822.4|10820.4|10830.9|10828.9|10814.9|10812.9|19
1657815600000|2022-07-14 16:20:00|10821.9|10819.9|10816.4|10814.4|10827.4|10825.4|10814.9|10812.9|9
1657815900000|2022-07-14 16:25:00|10815.9|10813.9|10805.9|10803.9|10815.9|10813.9|10804.4|10802.4|41
1657816200000|2022-07-14 16:30:00|10805.4|10803.4|10810.9|10808.9|10814.9|10812.9|10805.4|10803.4|36
1657816500000|2022-07-14 16:35:00|10811.4|10809.4|10813.4|10811.4|10814.4|10812.4|10809.4|10807.4|38
1657816800000|2022-07-14 16:40:00|10812.9|10810.9|10810.4|10808.4|10813.4|10811.4|10807.4|10805.4|9
1657817100000|2022-07-14 16:45:00|10809.9|10807.9|10784.4|10782.4|10811.4|10809.4|10783.4|10781.4|86
1657817400000|2022-07-14 16:50:00|10784.9|10782.9|10792.4|10790.4|10795.9|10793.9|10780.4|10778.4|36
1657817700000|2022-07-14 16:55:00|10791.9|10789.9|10790.4|10788.4|10794.4|10792.4|10788.4|10786.4|34
1657818000000|2022-07-14 17:00:00|10790.9|10788.9|10782.4|10780.4|10790.9|10788.9|10779.4|10777.4|33
1657818300000|2022-07-14 17:05:00|10781.9|10779.9|10788.9|10786.9|10788.9|10786.9|10775.4|10773.4|20
1657818600000|2022-07-14 17:10:00|10788.4|10786.4|10792.4|10790.4|10792.9|10790.9|10782.4|10780.4|15
1657818900000|2022-07-14 17:15:00|10792.9|10790.9|10797.9|10795.9|10800.9|10798.9|10788.9|10786.9|22
1657819200000|2022-07-14 17:20:00|10798.4|10796.4|10799.4|10797.4|10803.4|10801.4|10797.9|10795.9|10
1657819500000|2022-07-14 17:25:00|10798.9|10796.9|10807.4|10805.4|10807.9|10805.9|10798.9|10796.9|34
1657819800000|2022-07-14 17:30:00|10806.9|10804.9|10795.4|10793.4|10806.9|10804.9|10795.4|10793.4|49
1657820100000|2022-07-14 17:35:00|10795.9|10793.9|10804.9|10802.9|10806.4|10804.4|10795.4|10793.4|24
1657820400000|2022-07-14 17:40:00|10805.4|10803.4|10806.4|10804.4|10808.9|10806.9|10802.9|10800.9|15
1657820700000|2022-07-14 17:45:00|10805.9|10803.9|10809.9|10807.9|10811.4|10809.4|10805.4|10803.4|12
1657821000000|2022-07-14 17:50:00|10809.4|10807.4|10801.4|10799.4|10816.4|10814.4|10799.9|10797.9|66
1657821300000|2022-07-14 17:55:00|10801.9|10799.9|10813.9|10811.9|10814.9|10812.9|10801.4|10799.4|16
1657821600000|2022-07-14 18:00:00|10814.4|10812.4|10824.4|10822.4|10824.4|10822.4|10813.4|10811.4|22
1657821900000|2022-07-14 18:05:00|10823.9|10821.9|10823.9|10821.9|10827.9|10825.9|10820.4|10818.4|30
1657822200000|2022-07-14 18:10:00|10824.4|10822.4|10822.9|10820.9|10824.9|10822.9|10817.4|10815.4|25
1657822500000|2022-07-14 18:15:00|10822.4|10820.4|10832.4|10830.4|10834.4|10832.4|10821.4|10819.4|49
1657822800000|2022-07-14 18:20:00|10834.4|10832.4|10839.9|10837.9|10843.9|10841.9|10834.4|10832.4|55
1657823100000|2022-07-14 18:25:00|10842.9|10840.9|10843.9|10841.9|10844.9|10842.9|10834.9|10832.9|37
1657823400000|2022-07-14 18:30:00|10844.4|10842.4|10846.4|10844.4|10846.4|10844.4|10842.4|10840.4|19
1657823700000|2022-07-14 18:35:00|10845.9|10843.9|10850.9|10848.9|10850.9|10848.9|10845.9|10843.9|34
1657824000000|2022-07-14 18:40:00|10850.4|10848.4|10840.9|10838.9|10850.9|10848.9|10840.9|10838.9|11
1657824300000|2022-07-14 18:45:00|10841.4|10839.4|10841.9|10839.9|10842.4|10840.4|10838.4|10836.4|19
1657824600000|2022-07-14 18:50:00|10841.4|10839.4|10834.4|10832.4|10841.4|10839.4|10833.9|10831.9|6
1657824900000|2022-07-14 18:55:00|10835.9|10833.9|10843.4|10841.4|10844.9|10842.9|10835.9|10833.9|16
1657825200000|2022-07-14 19:00:00|10844.9|10842.9|10841.4|10839.4|10846.4|10844.4|10841.4|10839.4|13
1657825500000|2022-07-14 19:05:00|10841.9|10839.9|10829.4|10827.4|10842.4|10840.4|10828.4|10826.4|10
1657825800000|2022-07-14 19:10:00|10828.9|10826.9|10837.9|10835.9|10838.4|10836.4|10828.4|10826.4|24
1657826100000|2022-07-14 19:15:00|10838.4|10836.4|10837.9|10835.9|10839.4|10837.4|10833.4|10831.4|13
1657826400000|2022-07-14 19:20:00|10838.4|10836.4|10850.9|10848.9|10852.4|10850.4|10837.9|10835.9|39
1657826700000|2022-07-14 19:25:00|10851.4|10849.4|10847.4|10845.4|10851.9|10849.9|10846.9|10844.9|14
1657827000000|2022-07-14 19:30:00|10847.9|10845.9|10848.9|10846.9|10857.9|10855.9|10847.4|10845.4|29
1657827300000|2022-07-14 19:35:00|10848.4|10846.4|10842.4|10840.4|10848.4|10846.4|10836.9|10834.9|21
1657827600000|2022-07-14 19:40:00|10841.9|10839.9|10836.4|10834.4|10842.9|10840.9|10835.4|10833.4|17
1657827900000|2022-07-14 19:45:00|10835.9|10833.9|10837.4|10835.4|10842.4|10840.4|10833.9|10831.9|27
1657828200000|2022-07-14 19:50:00|10841.9|10839.9|10838.9|10836.9|10845.4|10843.4|10838.4|10836.4|54
1657828500000|2022-07-14 19:55:00|10839.4|10837.4|10853.3|10847.3|10853.3|10848.4|10835.4|10833.4|71
1657828800000|2022-07-14 20:00:00|10854.4|10848.4|10860.3|10854.3|10860.7|10854.7|10853.6|10847.6|145
1657829100000|2022-07-14 20:05:00|10860.7|10854.7|10857|10851|10860.7|10854.7|10854.7|10848.7|0
1657829400000|2022-07-14 20:10:00|10856.7|10850.7|10859.5|10853.5|10859.7|10853.7|10853.2|10847.2|0
1657829700000|2022-07-14 20:15:00|10859.1|10853.1|10854.7|10848.7|10859.1|10853.1|10854.7|10848.7|0
1657830000000|2022-07-14 20:20:00|10854.4|10848.4|10854.4|10848.4|10855.9|10849.9|10853.6|10847.6|0
1657830300000|2022-07-14 20:25:00|10854.7|10848.7|10855.1|10849.1|10855.1|10849.1|10854.4|10848.4|0
1657830600000|2022-07-14 20:30:00|10854.7|10848.7|10854.4|10848.4|10855.1|10849.1|10854.4|10848.4|0
1657830900000|2022-07-14 20:35:00|10854.6|10848.6|10857.4|10851.4|10857.8|10851.8|10854.4|10848.4|0
1657831200000|2022-07-14 20:40:00|10857.8|10851.8|10859.5|10853.5|10860.3|10854.3|10857.4|10851.4|0
1657831500000|2022-07-14 20:45:00|10859.3|10853.3|10858.8|10852.8|10859.3|10853.3|10857.6|10851.6|0
1657831800000|2022-07-14 20:50:00|10859.1|10853.1|10857.4|10851.4|10859.5|10853.5|10857.4|10851.4|0
1657832100000|2022-07-14 20:55:00|10857|10851|10856.5|10850.5|10857.4|10851.4|10855.5|10849.5|0
1657832400000|2022-07-14 21:00:00|10857|10851|10855.7|10849.7|10857|10851|10854.7|10848.7|0
1657832700000|2022-07-14 21:05:00|10855.3|10849.3|10855.9|10849.9|10855.9|10849.9|10855.3|10849.3|0
1657833000000|2022-07-14 21:10:00|10855.7|10849.7|10855.7|10849.7|10855.9|10849.9|10855.5|10849.5|0
1657833300000|2022-07-14 21:15:00|10855.9|10849.9|10856.1|10850.1|10856.1|10850.1|10855.9|10849.9|0
1657833600000|2022-07-14 21:20:00|10855.9|10849.9|10855.9|10849.9|10856.1|10850.1|10855.9|10849.9|0
1657833900000|2022-07-14 21:25:00|10856.1|10850.1|10856.1|10850.1|10856.3|10850.3|10855.9|10849.9|0
1657834200000|2022-07-14 21:30:00|10856.3|10850.3|10856.3|10850.3|10856.3|10850.3|10856.3|10850.3|0
1657834500000|2022-07-14 21:35:00|10856.5|10850.5|10856.3|10850.3|10856.5|10850.5|10856.3|10850.3|0
1657834800000|2022-07-14 21:40:00|10856.5|10850.5|10856.7|10850.7|10856.8|10850.8|10856.5|10850.5|0
1657835100000|2022-07-14 21:45:00|10856.8|10850.8|10857|10851|10857|10851|10856.7|10850.7|0
1657835400000|2022-07-14 21:50:00|10857.2|10851.2|10857.2|10851.2|10857.2|10851.2|10857|10851|0
1657836000000|2022-07-14 22:00:00|10857.3|10851.3|10861|10855|10864.1|10858.1|10857.3|10851.3|0
1657836300000|2022-07-14 22:05:00|10861.1|10855.1|10864.1|10858.1|10864.1|10858.1|10859.1|10853.1|0
1657836600000|2022-07-14 22:10:00|10863.5|10857.5|10863|10857|10863.9|10857.9|10862.2|10856.2|0
1657836900000|2022-07-14 22:15:00|10863.1|10857.1|10867.2|10861.2|10867.2|10861.2|10863.1|10857.1|0
1657837200000|2022-07-14 22:20:00|10867.1|10861.1|10866|10860|10867.2|10861.2|10863|10857|0
1657837500000|2022-07-14 22:25:00|10865.8|10859.8|10866.4|10860.4|10867.9|10861.9|10865.6|10859.6|0
1657837800000|2022-07-14 22:30:00|10866.8|10860.8|10867.9|10861.9|10868.3|10862.3|10866.8|10860.8|0
1657838100000|2022-07-14 22:35:00|10868.1|10862.1|10871.4|10865.4|10873.3|10867.3|10867.5|10861.5|0
1657838400000|2022-07-14 22:40:00|10871.7|10865.7|10872.9|10866.9|10875|10869|10871.6|10865.6|0
1657838700000|2022-07-14 22:45:00|10872.5|10866.5|10872.9|10866.9|10874.6|10868.6|10872.3|10866.3|0
1657839000000|2022-07-14 22:50:00|10872.5|10866.5|10869.5|10863.5|10872.5|10866.5|10869.1|10863.1|0
1657839300000|2022-07-14 22:55:00|10869.4|10863.4|10869.8|10863.8|10871|10865|10869.1|10863.1|0
1657839600000|2022-07-14 23:00:00|10870|10864|10869.8|10863.8|10870.6|10864.6|10869.5|10863.5|0
1657839900000|2022-07-14 23:05:00|10869.5|10863.5|10870.6|10864.6|10872.1|10866.1|10869.5|10863.5|0
1657840200000|2022-07-14 23:10:00|10870.2|10864.2|10868.3|10862.3|10870.2|10864.2|10868.3|10862.3|0
1657840500000|2022-07-14 23:15:00|10868.5|10862.5|10868.7|10862.7|10869.1|10863.1|10868.3|10862.3|0
1657840800000|2022-07-14 23:20:00|10868.5|10862.5|10868.3|10862.3|10869.1|10863.1|10868.1|10862.1|0
1657841100000|2022-07-14 23:25:00|10868.7|10862.7|10870.6|10864.6|10871.4|10865.4|10868.7|10862.7|0
1657841400000|2022-07-14 23:30:00|10871|10865|10869.8|10863.8|10871.4|10865.4|10869.5|10863.5|0
1657841700000|2022-07-14 23:35:00|10869.6|10863.6|10874.6|10868.6|10874.6|10868.6|10869.5|10863.5|0
1657842000000|2022-07-14 23:40:00|10875|10869|10875.7|10869.7|10878.3|10872.3|10874.6|10868.6|0
1657842300000|2022-07-14 23:45:00|10875.6|10869.6|10876.8|10870.8|10877.2|10871.2|10875.3|10869.3|0
1657842600000|2022-07-14 23:50:00|10876.6|10870.6|10874.1|10868.1|10877|10871|10873.2|10867.2|0
1657842900000|2022-07-14 23:55:00|10873.6|10867.6|10880.2|10874.2|10881.4|10875.4|10873.2|10867.2|0
1657843200000|2022-07-15 00:00:00|10879.7|10873.7|10874|10868|10881.4|10875.4|10873.2|10867.2|0
1657843500000|2022-07-15 00:05:00|10874.2|10868.2|10867.7|10861.7|10874.2|10868.2|10867.3|10861.3|0
1657843800000|2022-07-15 00:10:00|10867.6|10861.6|10863.1|10857.1|10869.4|10863.4|10862.4|10856.4|0
1657844100000|2022-07-15 00:15:00|10863|10857|10854|10848|10863.9|10857.9|10850.2|10844.2|0
1657844400000|2022-07-15 00:20:00|10853.1|10847.1|10844.6|10838.6|10854|10848|10844.6|10838.6|0
1657844700000|2022-07-15 00:25:00|10846.5|10840.5|10840.9|10834.9|10846.5|10840.5|10837.1|10831.1|0
1657845000000|2022-07-15 00:30:00|10840.8|10834.8|10850.3|10844.3|10850.3|10844.3|10839|10833|0
1657845300000|2022-07-15 00:35:00|10850.2|10844.2|10844.6|10838.6|10850.3|10844.3|10840.9|10834.9|0
1657845600000|2022-07-15 00:40:00|10843.7|10837.7|10844.6|10838.6|10844.6|10838.6|10838.9|10832.9|0
1657845900000|2022-07-15 00:45:00|10844.5|10838.5|10854|10848|10854|10848|10844.5|10838.5|0
1657846200000|2022-07-15 00:50:00|10853.9|10847.9|10852|10846|10853.9|10847.9|10851.1|10845.1|0
1657846500000|2022-07-15 00:55:00|10852.1|10846.1|10842.6|10836.6|10853.9|10847.9|10842.6|10836.6|0
1657846800000|2022-07-15 01:00:00|10840.8|10834.8|10840.8|10834.8|10842.7|10836.7|10838.9|10832.9|0
1657847100000|2022-07-15 01:05:00|10840.9|10834.9|10840.8|10834.8|10840.9|10834.9|10833.3|10827.3|0
1657847400000|2022-07-15 01:10:00|10838.9|10832.9|10840.8|10834.8|10840.9|10834.9|10837|10831|0
1657847700000|2022-07-15 01:15:00|10840.9|10834.9|10841.7|10835.7|10844.6|10838.6|10839|10833|0
1657848000000|2022-07-15 01:20:00|10842.7|10836.7|10844.6|10838.6|10846.5|10840.5|10837|10831|0
1657848300000|2022-07-15 01:25:00|10842.8|10836.8|10846.6|10840.6|10848.4|10842.4|10842.7|10836.7|0
1657848600000|2022-07-15 01:30:00|10848.4|10842.4|10850.2|10844.2|10852.2|10846.2|10848.4|10842.4|0
1657848900000|2022-07-15 01:35:00|10850.3|10844.3|10850.3|10844.3|10852.2|10846.2|10846.5|10840.5|0
1657849200000|2022-07-15 01:40:00|10851.2|10845.2|10850.3|10844.3|10852.2|10846.2|10844.6|10838.6|0
1657849500000|2022-07-15 01:45:00|10848.4|10842.4|10854|10848|10855.9|10849.9|10848.4|10842.4|0
1657849800000|2022-07-15 01:50:00|10854.1|10848.1|10856|10850|10859.7|10853.7|10854.1|10848.1|0
1657850100000|2022-07-15 01:55:00|10857.8|10851.8|10861.6|10855.6|10861.6|10855.6|10855.9|10849.9|0
1657850400000|2022-07-15 02:00:00|10861.5|10855.5|10863.4|10857.4|10865.3|10859.3|10857.8|10851.8|0
1657850700000|2022-07-15 02:05:00|10865.3|10859.3|10867.1|10861.1|10869|10863|10863.4|10857.4|0
1657851000000|2022-07-15 02:10:00|10865.3|10859.3|10867.1|10861.1|10869|10863|10865.2|10859.2|0
1657851300000|2022-07-15 02:15:00|10868|10862|10870.9|10864.9|10872.7|10866.7|10867|10861|0
1657851600000|2022-07-15 02:20:00|10870.8|10864.8|10870.8|10864.8|10874.6|10868.6|10868.9|10862.9|0
1657851900000|2022-07-15 02:25:00|10869|10863|10871.8|10865.8|10871.8|10865.8|10867.1|10861.1|0
1657852200000|2022-07-15 02:30:00|10870.9|10864.9|10870.8|10864.8|10874.6|10868.6|10870.8|10864.8|0
1657852500000|2022-07-15 02:35:00|10870.9|10864.9|10870.8|10864.8|10872.7|10866.7|10868.9|10862.9|0
1657852800000|2022-07-15 02:40:00|10871.7|10865.7|10870.8|10864.8|10872.6|10866.6|10870.7|10864.7|0
1657853100000|2022-07-15 02:45:00|10870.7|10864.7|10867|10861|10870.8|10864.8|10865.1|10859.1|0
1657853400000|2022-07-15 02:50:00|10866.9|10860.9|10874.5|10868.5|10874.5|10868.5|10866.9|10860.9|0
1657853700000|2022-07-15 02:55:00|10874.6|10868.6|10874.5|10868.5|10874.6|10868.6|10872.6|10866.6|0
1657854000000|2022-07-15 03:00:00|10874.6|10868.6|10872.7|10866.7|10874.6|10868.6|10872.7|10866.7|0
1657854300000|2022-07-15 03:05:00|10872.6|10866.6|10870.8|10864.8|10872.7|10866.7|10870.8|10864.8|0
1657854600000|2022-07-15 03:10:00|10872.7|10866.7|10867.1|10861.1|10872.7|10866.7|10867.1|10861.1|0
1657854900000|2022-07-15 03:15:00|10867|10861|10859.5|10853.5|10869|10863|10859.5|10853.5|0
1657855200000|2022-07-15 03:20:00|10857.7|10851.7|10867|10861|10868.9|10862.9|10855.8|10849.8|0
1657855500000|2022-07-15 03:25:00|10867.9|10861.9|10867|10861|10870.8|10864.8|10866.1|10860.1|0
1657855800000|2022-07-15 03:30:00|10868.9|10862.9|10872.7|10866.7|10873.6|10867.6|10868.9|10862.9|0
1657856100000|2022-07-15 03:35:00|10874.5|10868.5|10874.5|10868.5|10874.5|10868.5|10872.6|10866.6|0
1657856400000|2022-07-15 03:40:00|10876.4|10870.4|10874.5|10868.5|10876.4|10870.4|10874.5|10868.5|0
1657856700000|2022-07-15 03:45:00|10874.6|10868.6|10876.3|10870.3|10876.3|10870.3|10872.6|10866.6|0
1657857000000|2022-07-15 03:50:00|10876.4|10870.4|10880.1|10874.1|10880.1|10874.1|10874.4|10868.4|0
1657857300000|2022-07-15 03:55:00|10878.2|10872.2|10880.1|10874.1|10880.1|10874.1|10878.2|10872.2|0
1657857600000|2022-07-15 04:00:00|10882|10876|10874.4|10868.4|10882|10876|10874.4|10868.4|0
1657857900000|2022-07-15 04:05:00|10875.4|10869.4|10872.6|10866.6|10876.3|10870.3|10872.5|10866.5|0
1657858200000|2022-07-15 04:10:00|10874.4|10868.4|10876.3|10870.3|10876.3|10870.3|10874.4|10868.4|0
1657858500000|2022-07-15 04:15:00|10878.1|10872.1|10878.1|10872.1|10878.1|10872.1|10878.1|10872.1|0
1657858800000|2022-07-15 04:20:00|10878.2|10872.2|10878.1|10872.1|10878.2|10872.2|10876.2|10870.2|0
1657859400000|2022-07-15 04:30:00|10880|10874|10880|10874|10880|10874|10878.1|10872.1|0
1657859700000|2022-07-15 04:35:00|10879.1|10873.1|10880|10874|10880|10874|10878.1|10872.1|0
1657860000000|2022-07-15 04:40:00|10878.1|10872.1|10878.1|10872.1|10880|10874|10878|10872|0
1657860300000|2022-07-15 04:45:00|10878|10872|10876.2|10870.2|10879.9|10873.9|10876.2|10870.2|0
1657860600000|2022-07-15 04:50:00|10875.2|10869.2|10876.2|10870.2|10876.2|10870.2|10872.5|10866.5|0
1657860900000|2022-07-15 04:55:00|10874.3|10868.3|10874.4|10868.4|10876.2|10870.2|10874.3|10868.3|0
1657861200000|2022-07-15 05:00:00|10876.2|10870.2|10868.7|10862.7|10878.1|10872.1|10868.7|10862.7|0
1657861500000|2022-07-15 05:05:00|10866.9|10860.9|10866.8|10860.8|10868.7|10862.7|10865|10859|0
1657861800000|2022-07-15 05:10:00|10866.9|10860.9|10866.8|10860.8|10868.7|10862.7|10864.9|10858.9|0
1657862100000|2022-07-15 05:15:00|10864.9|10858.9|10863.1|10857.1|10866.8|10860.8|10863|10857|0
1657862400000|2022-07-15 05:20:00|10863|10857|10863|10857|10865|10859|10861.1|10855.1|0
1657862700000|2022-07-15 05:25:00|10862.1|10856.1|10861.1|10855.1|10863.1|10857.1|10861.1|10855.1|0
1657863000000|2022-07-15 05:30:00|10861.2|10855.2|10853.6|10847.6|10863|10857|10853.6|10847.6|0
1657863300000|2022-07-15 05:35:00|10853.7|10847.7|10849.9|10843.9|10855.5|10849.5|10849.9|10843.9|0
1657863600000|2022-07-15 05:40:00|10848|10842|10849.9|10843.9|10851.8|10845.8|10846.2|10840.2|0
1657863900000|2022-07-15 05:45:00|10851.8|10845.8|10859.4|10853.4|10859.4|10853.4|10851.8|10845.8|0
1657864200000|2022-07-15 05:50:00|10859.3|10853.3|10857.5|10851.5|10861.3|10855.3|10857.5|10851.5|0
1657864500000|2022-07-15 05:55:00|10857.4|10851.4|10857.5|10851.5|10859.4|10853.4|10855.6|10849.6|0
1657864800000|2022-07-15 06:00:00|10872.4|10870.4|10871.9|10869.9|10876.9|10874.9|10861.4|10859.4|27
1657865100000|2022-07-15 06:05:00|10871.4|10869.4|10867.9|10865.9|10871.4|10869.4|10858.9|10856.9|18
1657865400000|2022-07-15 06:10:00|10867.4|10865.4|10872.4|10870.4|10872.4|10870.4|10859.9|10857.9|61
1657865700000|2022-07-15 06:15:00|10870.9|10868.9|10868.9|10866.9|10878.4|10876.4|10867.9|10865.9|23
1657866000000|2022-07-15 06:20:00|10868.4|10866.4|10867.4|10865.4|10869.4|10867.4|10864.9|10862.9|31
1657866300000|2022-07-15 06:25:00|10866.9|10864.9|10859.4|10857.4|10867.9|10865.9|10853.9|10851.9|61
1657866600000|2022-07-15 06:30:00|10859.9|10857.9|10850.9|10848.9|10867.9|10865.9|10850.9|10848.9|78
1657866900000|2022-07-15 06:35:00|10850.4|10848.4|10837.9|10835.9|10852.9|10850.9|10837.9|10835.9|85
1657867200000|2022-07-15 06:40:00|10836.9|10834.9|10843.9|10841.9|10843.9|10841.9|10833.9|10831.9|82
1657867500000|2022-07-15 06:45:00|10842.9|10840.9|10835.9|10833.9|10847.9|10845.9|10835.4|10833.4|46
1657867800000|2022-07-15 06:50:00|10835.4|10833.4|10821.4|10819.4|10839.9|10837.9|10812.9|10810.9|65
1657868100000|2022-07-15 06:55:00|10820.9|10818.9|10847.9|10845.9|10847.9|10845.9|10811.9|10809.9|506
1657868400000|2022-07-15 07:00:00|10844.9|10842.9|10845.4|10843.4|10860.4|10858.4|10837.9|10835.9|2015
1657868700000|2022-07-15 07:05:00|10846.9|10844.9|10834.9|10832.9|10850.9|10848.9|10821.9|10819.9|499
1657869000000|2022-07-15 07:10:00|10835.9|10833.9|10845.9|10843.9|10848.9|10846.9|10829.9|10827.9|314
1657869300000|2022-07-15 07:15:00|10845.4|10843.4|10860.4|10858.4|10861.9|10859.9|10841.9|10839.9|280
1657869600000|2022-07-15 07:20:00|10860.9|10858.9|10868.9|10866.9|10876.4|10874.4|10855.9|10853.9|321
1657869900000|2022-07-15 07:25:00|10869.4|10867.4|10878.9|10876.9|10883.9|10881.9|10868.9|10866.9|272
1657870200000|2022-07-15 07:30:00|10878.4|10876.4|10849.4|10847.4|10882.4|10880.4|10848.9|10846.9|302
1657870500000|2022-07-15 07:35:00|10848.9|10846.9|10853.9|10851.9|10859.9|10857.9|10846.9|10844.9|328
1657870800000|2022-07-15 07:40:00|10853.3|10851.3|10832.3|10830.3|10854.3|10852.3|10830.8|10828.8|154
1657871100000|2022-07-15 07:45:00|10833.3|10831.3|10824.3|10822.3|10835.8|10833.8|10820.3|10818.3|236
1657871400000|2022-07-15 07:50:00|10823.8|10821.8|10811.8|10809.8|10829.3|10827.3|10811.3|10809.3|286
1657871700000|2022-07-15 07:55:00|10811.3|10809.3|10814.3|10812.3|10819.3|10817.3|10807.3|10805.3|177
1657872000000|2022-07-15 08:00:00|10815.3|10813.3|10805.3|10803.3|10820.3|10818.3|10802.8|10800.8|253
1657872300000|2022-07-15 08:05:00|10805.8|10803.8|10813.3|10811.3|10815.8|10813.8|10799.8|10797.8|231
1657872600000|2022-07-15 08:10:00|10812.8|10810.8|10816.3|10814.3|10816.3|10814.3|10807.3|10805.3|287
1657872900000|2022-07-15 08:15:00|10817.3|10815.3|10816.8|10814.8|10822.3|10820.3|10811.3|10809.3|191
1657873200000|2022-07-15 08:20:00|10817.3|10815.3|10832.8|10830.8|10834.3|10832.3|10817.3|10815.3|259
1657873500000|2022-07-15 08:25:00|10832.3|10830.3|10834.3|10832.3|10834.8|10832.8|10824.8|10822.8|226
1657873800000|2022-07-15 08:30:00|10834.8|10832.8|10835.3|10833.3|10837.8|10835.8|10832.3|10830.3|135
1657874100000|2022-07-15 08:35:00|10835.8|10833.8|10846.3|10844.3|10848.8|10846.8|10833.3|10831.3|249
1657874400000|2022-07-15 08:40:00|10846.8|10844.8|10866.3|10864.3|10868.3|10866.3|10846.3|10844.3|180
1657874700000|2022-07-15 08:45:00|10866.8|10864.8|10867.3|10865.3|10867.3|10865.3|10856.8|10854.8|433
1657875000000|2022-07-15 08:50:00|10868.8|10866.8|10859.8|10857.8|10868.8|10866.8|10859.3|10857.3|186
1657875300000|2022-07-15 08:55:00|10859.3|10857.3|10848.3|10846.3|10860.8|10858.8|10845.3|10843.3|103
1657875600000|2022-07-15 09:00:00|10849.3|10847.3|10845.3|10843.3|10851.8|10849.8|10844.3|10842.3|106
1657875900000|2022-07-15 09:05:00|10845.8|10843.8|10836.3|10834.3|10847.3|10845.3|10836.3|10834.3|104
1657876200000|2022-07-15 09:10:00|10836.8|10834.8|10837.3|10835.3|10844.3|10842.3|10836.3|10834.3|125
1657876500000|2022-07-15 09:15:00|10836.8|10834.8|10835.3|10833.3|10842.8|10840.8|10830.3|10828.3|111
1657876800000|2022-07-15 09:20:00|10834.8|10832.8|10824.3|10822.3|10835.8|10833.8|10824.3|10822.3|156
1657877100000|2022-07-15 09:25:00|10825.8|10823.8|10829.3|10827.3|10832.3|10830.3|10820.8|10818.8|116
1657877400000|2022-07-15 09:30:00|10828.3|10826.3|10830.3|10828.3|10832.3|10830.3|10822.3|10820.3|258
1657877700000|2022-07-15 09:35:00|10830.8|10828.8|10817.8|10815.8|10830.8|10828.8|10811.8|10809.8|136
1657878000000|2022-07-15 09:40:00|10817.3|10815.3|10810.3|10808.3|10818.3|10816.3|10806.3|10804.3|119
1657878300000|2022-07-15 09:45:00|10808.3|10806.3|10805.3|10803.3|10813.3|10811.3|10804.3|10802.3|324
1657878600000|2022-07-15 09:50:00|10807.3|10805.3|10803.3|10801.3|10808.3|10806.3|10796.8|10794.8|314
1657878900000|2022-07-15 09:55:00|10802.3|10800.3|10808.3|10806.3|10814.8|10812.8|10801.8|10799.8|129
1657879200000|2022-07-15 10:00:00|10809.3|10807.3|10808.8|10806.8|10813.3|10811.3|10796.8|10794.8|194
1657879500000|2022-07-15 10:05:00|10809.8|10807.8|10812.3|10810.3|10814.3|10812.3|10805.8|10803.8|160
1657879800000|2022-07-15 10:10:00|10811.8|10809.8|10823.8|10821.8|10824.3|10822.3|10811.8|10809.8|186
1657880100000|2022-07-15 10:15:00|10823.3|10821.3|10819.3|10817.3|10823.3|10821.3|10816.3|10814.3|76
1657880400000|2022-07-15 10:20:00|10820.3|10818.3|10825.3|10823.3|10831.3|10829.3|10820.3|10818.3|88
1657880700000|2022-07-15 10:25:00|10827.3|10825.3|10831.8|10829.8|10834.3|10832.3|10825.3|10823.3|89
1657881000000|2022-07-15 10:30:00|10832.3|10830.3|10828.3|10826.3|10834.3|10832.3|10826.8|10824.8|100
1657881300000|2022-07-15 10:35:00|10829.3|10827.3|10829.3|10827.3|10829.3|10827.3|10820.8|10818.8|119
1657881600000|2022-07-15 10:40:00|10830.3|10828.3|10829.3|10827.3|10831.3|10829.3|10826.8|10824.8|89
1657881900000|2022-07-15 10:45:00|10829.8|10827.8|10842.3|10840.3|10842.3|10840.3|10829.3|10827.3|172
1657882200000|2022-07-15 10:50:00|10841.3|10839.3|10844.3|10842.3|10844.8|10842.8|10836.8|10834.8|100
1657882500000|2022-07-15 10:55:00|10845.3|10843.3|10846.3|10844.3|10848.3|10846.3|10843.3|10841.3|82
1657882800000|2022-07-15 11:00:00|10846.8|10844.8|10844.3|10842.3|10849.3|10847.3|10841.3|10839.3|156
1657883100000|2022-07-15 11:05:00|10845.8|10843.8|10839.3|10837.3|10846.8|10844.8|10838.3|10836.3|120
1657883400000|2022-07-15 11:10:00|10838.8|10836.8|10847.3|10845.3|10847.3|10845.3|10836.8|10834.8|128
1657883700000|2022-07-15 11:15:00|10846.8|10844.8|10844.3|10842.3|10846.8|10844.8|10841.3|10839.3|69
1657884000000|2022-07-15 11:20:00|10844.8|10842.8|10852.3|10850.3|10854.8|10852.8|10844.3|10842.3|89
1657884300000|2022-07-15 11:25:00|10853.3|10851.3|10849.8|10847.8|10855.8|10853.8|10849.3|10847.3|64
1657884600000|2022-07-15 11:30:00|10850.3|10848.3|10854.8|10852.8|10856.3|10854.3|10850.3|10848.3|57
1657884900000|2022-07-15 11:35:00|10855.3|10853.3|10851.3|10849.3|10856.8|10854.8|10851.3|10849.3|73
1657885200000|2022-07-15 11:40:00|10851.8|10849.8|10841.8|10839.8|10852.8|10850.8|10841.8|10839.8|81
1657885500000|2022-07-15 11:45:00|10842.3|10840.3|10844.8|10842.8|10844.8|10842.8|10836.3|10834.3|86
1657885800000|2022-07-15 11:50:00|10844.3|10842.3|10838.8|10836.8|10844.8|10842.8|10835.8|10833.8|93
1657886100000|2022-07-15 11:55:00|10839.3|10837.3|10835.8|10833.8|10841.8|10839.8|10833.8|10831.8|45
1657886400000|2022-07-15 12:00:00|10835.3|10833.3|10841.3|10839.3|10846.8|10844.8|10835.3|10833.3|85
1657886700000|2022-07-15 12:05:00|10840.8|10838.8|10842.8|10840.8|10842.8|10840.8|10836.3|10834.3|75
1657887000000|2022-07-15 12:10:00|10843.3|10841.3|10839.8|10837.8|10843.3|10841.3|10834.8|10832.8|70
1657887300000|2022-07-15 12:15:00|10839.3|10837.3|10832.8|10830.8|10840.8|10838.8|10829.8|10827.8|113
1657887600000|2022-07-15 12:20:00|10832.3|10830.3|10832.8|10830.8|10836.8|10834.8|10828.3|10826.3|167
1657887900000|2022-07-15 12:25:00|10833.3|10831.3|10837.8|10835.8|10844.3|10842.3|10830.3|10828.3|175
1657888200000|2022-07-15 12:30:00|10838.3|10836.3|10831.8|10829.8|10852.8|10850.8|10823.8|10821.8|548
1657888500000|2022-07-15 12:35:00|10831.3|10829.3|10853.8|10851.8|10856.8|10854.8|10828.8|10826.8|271
1657888800000|2022-07-15 12:40:00|10853.3|10851.3|10857.8|10855.8|10861.8|10859.8|10850.3|10848.3|466
1657889100000|2022-07-15 12:45:00|10857.3|10855.3|10871.8|10869.8|10875.8|10873.8|10856.3|10854.3|407
1657889400000|2022-07-15 12:50:00|10869.8|10867.8|10877.8|10875.8|10879.8|10877.8|10869.8|10867.8|243
1657889700000|2022-07-15 12:55:00|10876.8|10874.8|10884.8|10882.8|10884.8|10882.8|10871.8|10869.8|254
1657890000000|2022-07-15 13:00:00|10884.3|10882.3|10886.3|10884.3|10886.8|10884.8|10877.8|10875.8|218
1657890300000|2022-07-15 13:05:00|10887.8|10885.8|10893.3|10891.3|10894.8|10892.8|10884.3|10882.3|238
1657890600000|2022-07-15 13:10:00|10892.8|10890.8|10888.8|10886.8|10892.8|10890.8|10882.3|10880.3|204
1657890900000|2022-07-15 13:15:00|10889.3|10887.3|10884.8|10882.8|10889.8|10887.8|10880.8|10878.8|206
1657891200000|2022-07-15 13:20:00|10884.3|10882.3|10889.8|10887.8|10891.3|10889.3|10881.8|10879.8|121
1657891500000|2022-07-15 13:25:00|10890.3|10888.3|10898.3|10896.3|10899.3|10897.3|10890.3|10888.3|224
1657891800000|2022-07-15 13:30:00|10898.8|10896.8|10895.3|10893.3|10906.3|10904.3|10893.3|10891.3|436
1657892100000|2022-07-15 13:35:00|10896.8|10894.8|10891.3|10889.3|10901.8|10899.8|10887.3|10885.3|284
1657892400000|2022-07-15 13:40:00|10891.8|10889.8|10888.8|10886.8|10893.8|10891.8|10885.8|10883.8|181
1657892700000|2022-07-15 13:45:00|10889.3|10887.3|10898.3|10896.3|10901.8|10899.8|10880.8|10878.8|255
1657893000000|2022-07-15 13:50:00|10898.8|10896.8|10886.8|10884.8|10903.8|10901.8|10885.3|10883.3|251
1657893300000|2022-07-15 13:55:00|10886.3|10884.3|10898.8|10896.8|10903.3|10901.3|10883.3|10881.3|147
1657893600000|2022-07-15 14:00:00|10910.8|10908.8|10912.3|10910.3|10920.3|10918.3|10899.8|10897.8|850
1657893900000|2022-07-15 14:05:00|10911.8|10909.8|10905.8|10903.8|10917.8|10915.8|10896.8|10894.8|242
1657894200000|2022-07-15 14:10:00|10905.9|10903.9|10910.9|10908.9|10914.9|10912.9|10898.9|10896.9|140
1657894500000|2022-07-15 14:15:00|10911.4|10909.4|10925.9|10923.9|10925.9|10923.9|10909.4|10907.4|326
1657894800000|2022-07-15 14:20:00|10926.4|10924.4|10926.9|10924.9|10927.9|10925.9|10914.4|10912.4|386
1657895100000|2022-07-15 14:25:00|10927.4|10925.4|10936.9|10934.9|10938.9|10936.9|10923.4|10921.4|302
1657895400000|2022-07-15 14:30:00|10937.4|10935.4|10935.9|10933.9|10939.4|10937.4|10931.9|10929.9|230
1657895700000|2022-07-15 14:35:00|10935.4|10933.4|10935.4|10933.4|10940.9|10938.9|10932.9|10930.9|455
1657896000000|2022-07-15 14:40:00|10935.9|10933.9|10934.9|10932.9|10942.4|10940.4|10933.4|10931.4|261
1657896300000|2022-07-15 14:45:00|10935.4|10933.4|10937.9|10935.9|10940.4|10938.4|10930.4|10928.4|217
1657896600000|2022-07-15 14:50:00|10937.4|10935.4|10937.4|10935.4|10940.4|10938.4|10933.9|10931.9|200
1657896900000|2022-07-15 14:55:00|10936.9|10934.9|10939.9|10937.9|10944.9|10942.9|10932.9|10930.9|354
1657897200000|2022-07-15 15:00:00|10939.4|10937.4|10947.9|10945.9|10950.4|10948.4|10938.4|10936.4|454
1657897500000|2022-07-15 15:05:00|10947.4|10945.4|10954.9|10952.9|10956.4|10954.4|10946.4|10944.4|244
1657897800000|2022-07-15 15:10:00|10955.4|10953.4|10953.4|10951.4|10957.4|10955.4|10949.9|10947.9|319
1657898100000|2022-07-15 15:15:00|10953.9|10951.9|10956.4|10954.4|10959.4|10957.4|10952.4|10950.4|442
1657898400000|2022-07-15 15:20:00|10956.9|10954.9|10971.4|10969.4|10972.4|10970.4|10952.9|10950.9|855
1657898700000|2022-07-15 15:25:00|10970.9|10968.9|10980.4|10978.4|10980.4|10978.4|10963.4|10961.4|2423
1657899000000|2022-07-15 15:30:00|10979.4|10977.4|10980.9|10978.9|10990.4|10988.4|10973.4|10971.4|1510
1657899300000|2022-07-15 15:35:00|10980.4|10978.4|10983.9|10981.9|10985.4|10983.4|10977.4|10975.4|410
1657899600000|2022-07-15 15:40:00|10983.4|10981.4|10976.9|10974.9|10984.9|10982.9|10976.9|10974.9|161
1657899900000|2022-07-15 15:45:00|10976.4|10974.4|10979.9|10977.9|10981.4|10979.4|10974.4|10972.4|156
1657900200000|2022-07-15 15:50:00|10979.4|10977.4|10975.9|10973.9|10981.4|10979.4|10975.9|10973.9|173
1657900500000|2022-07-15 15:55:00|10975.4|10973.4|10970.4|10968.4|10977.4|10975.4|10969.4|10967.4|182
1657900800000|2022-07-15 16:00:00|10970.9|10968.9|10978.9|10976.9|10980.4|10978.4|10969.4|10967.4|60
1657901100000|2022-07-15 16:05:00|10978.4|10976.4|10973.9|10971.9|10978.9|10976.9|10972.9|10970.9|23
1657901400000|2022-07-15 16:10:00|10973.4|10971.4|10964.4|10962.4|10973.9|10971.9|10964.4|10962.4|134
1657901700000|2022-07-15 16:15:00|10964.9|10962.9|10967.9|10965.9|10968.9|10966.9|10963.4|10961.4|18
1657902000000|2022-07-15 16:20:00|10968.4|10966.4|10963.4|10961.4|10968.9|10966.9|10963.4|10961.4|19
1657902300000|2022-07-15 16:25:00|10963.9|10961.9|10964.9|10962.9|10965.4|10963.4|10963.4|10961.4|10
1657902600000|2022-07-15 16:30:00|10964.4|10962.4|10961.9|10959.9|10965.9|10963.9|10959.4|10957.4|37
1657902900000|2022-07-15 16:35:00|10962.4|10960.4|10960.9|10958.9|10962.9|10960.9|10960.4|10958.4|7
1657903200000|2022-07-15 16:40:00|10961.4|10959.4|10962.9|10960.9|10963.9|10961.9|10958.9|10956.9|21
1657903500000|2022-07-15 16:45:00|10962.4|10960.4|10965.9|10963.9|10966.4|10964.4|10962.4|10960.4|13
1657903800000|2022-07-15 16:50:00|10965.4|10963.4|10959.9|10957.9|10966.4|10964.4|10959.4|10957.4|51
1657904100000|2022-07-15 16:55:00|10959.4|10957.4|10956.9|10954.9|10959.9|10957.9|10954.4|10952.4|65
1657904400000|2022-07-15 17:00:00|10955.9|10953.9|10963.9|10961.9|10964.4|10962.4|10954.4|10952.4|84
1657904700000|2022-07-15 17:05:00|10964.4|10962.4|10960.4|10958.4|10964.4|10962.4|10958.9|10956.9|45
1657905000000|2022-07-15 17:10:00|10959.9|10957.9|10962.9|10960.9|10962.9|10960.9|10959.4|10957.4|20
1657905300000|2022-07-15 17:15:00|10962.4|10960.4|10964.9|10962.9|10965.9|10963.9|10961.4|10959.4|10
1657905600000|2022-07-15 17:20:00|10965.4|10963.4|10968.9|10966.9|10969.4|10967.4|10964.4|10962.4|12
1657905900000|2022-07-15 17:25:00|10968.4|10966.4|10972.4|10970.4|10972.4|10970.4|10967.4|10965.4|4
1657906200000|2022-07-15 17:30:00|10971.9|10969.9|10970.9|10968.9|10972.9|10970.9|10968.9|10966.9|6
1657906500000|2022-07-15 17:35:00|10971.4|10969.4|10970.9|10968.9|10971.4|10969.4|10968.9|10966.9|9
1657906800000|2022-07-15 17:40:00|10970.4|10968.4|10968.9|10966.9|10970.4|10968.4|10966.9|10964.9|24
1657907100000|2022-07-15 17:45:00|10968.4|10966.4|10968.9|10966.9|10971.4|10969.4|10967.4|10965.4|6
1657907400000|2022-07-15 17:50:00|10968.4|10966.4|10963.4|10961.4|10970.4|10968.4|10963.4|10961.4|22
1657907700000|2022-07-15 17:55:00|10964.9|10962.9|10966.4|10964.4|10966.4|10964.4|10962.9|10960.9|25
1657908000000|2022-07-15 18:00:00|10966.9|10964.9|10964.4|10962.4|10966.9|10964.9|10963.4|10961.4|9
1657908300000|2022-07-15 18:05:00|10963.9|10961.9|10965.4|10963.4|10965.4|10963.4|10963.9|10961.9|1
1657908600000|2022-07-15 18:10:00|10967.4|10965.4|10967.4|10965.4|10967.9|10965.9|10963.4|10961.4|19
1657908900000|2022-07-15 18:15:00|10967.9|10965.9|10970.9|10968.9|10971.4|10969.4|10967.4|10965.4|5
1657909200000|2022-07-15 18:20:00|10970.4|10968.4|10968.9|10966.9|10970.9|10968.9|10964.9|10962.9|13
1657909500000|2022-07-15 18:25:00|10968.4|10966.4|10969.9|10967.9|10970.4|10968.4|10965.4|10963.4|13
1657909800000|2022-07-15 18:30:00|10970.4|10968.4|10968.9|10966.9|10970.9|10968.9|10968.4|10966.4|20
1657910100000|2022-07-15 18:35:00|10968.4|10966.4|10968.9|10966.9|10969.4|10967.4|10965.9|10963.9|9
1657910400000|2022-07-15 18:40:00|10969.4|10967.4|10974.4|10972.4|10974.4|10972.4|10968.9|10966.9|8
1657910700000|2022-07-15 18:45:00|10974.9|10972.9|10974.4|10972.4|10975.9|10973.9|10974.4|10972.4|14
1657911000000|2022-07-15 18:50:00|10973.9|10971.9|10971.4|10969.4|10973.9|10971.9|10969.9|10967.9|18
1657911300000|2022-07-15 18:55:00|10971.9|10969.9|10967.9|10965.9|10971.9|10969.9|10966.9|10964.9|37
1657911600000|2022-07-15 19:00:00|10967.4|10965.4|10966.4|10964.4|10967.9|10965.9|10964.4|10962.4|10
1657911900000|2022-07-15 19:05:00|10966.9|10964.9|10969.4|10967.4|10969.9|10967.9|10964.9|10962.9|14
1657912200000|2022-07-15 19:10:00|10968.4|10966.4|10965.9|10963.9|10969.4|10967.4|10965.4|10963.4|28
1657912500000|2022-07-15 19:15:00|10965.4|10963.4|10964.9|10962.9|10967.4|10965.4|10964.4|10962.4|19
1657912800000|2022-07-15 19:20:00|10965.4|10963.4|10963.4|10961.4|10967.4|10965.4|10962.9|10960.9|18
1657913100000|2022-07-15 19:25:00|10962.9|10960.9|10962.9|10960.9|10963.9|10961.9|10961.4|10959.4|24
1657913400000|2022-07-15 19:30:00|10962.4|10960.4|10956.4|10954.4|10962.9|10960.9|10955.4|10953.4|26
1657913700000|2022-07-15 19:35:00|10956.9|10954.9|10956.9|10954.9|10958.9|10956.9|10954.4|10952.4|43
1657914000000|2022-07-15 19:40:00|10956.4|10954.4|10964.4|10962.4|10964.4|10962.4|10956.4|10954.4|29
1657914300000|2022-07-15 19:45:00|10963.9|10961.9|10958.9|10956.9|10966.4|10964.4|10958.4|10956.4|57
1657914600000|2022-07-15 19:50:00|10959.4|10957.4|10960.9|10958.9|10964.9|10962.9|10957.9|10955.9|90
1657914900000|2022-07-15 19:55:00|10961.4|10959.4|10975.8|10969.8|10979.6|10973.6|10960.9|10958.9|46
1657915200000|2022-07-15 20:00:00|10975.9|10969.9|10973.7|10967.7|10975.9|10969.9|10969.5|10963.5|0
1657915500000|2022-07-15 20:05:00|10973.9|10967.9|10974|10968|10974|10968|10972.1|10966.1|0
1657915800000|2022-07-15 20:10:00|10974.1|10968.1|10972.1|10966.1|10975.6|10969.6|10972.1|10966.1|0
1657916100000|2022-07-15 20:15:00|10972.2|10966.2|10975.2|10969.2|10975.6|10969.6|10972.1|10966.1|0
1657916400000|2022-07-15 20:20:00|10975.6|10969.6|10975.6|10969.6|10975.6|10969.6|10973.7|10967.7|0
1657916700000|2022-07-15 20:25:00|10975.2|10969.2|10975.6|10969.6|10975.8|10969.8|10975.2|10969.2|0
1657917000000|2022-07-15 20:30:00|10975.2|10969.2|10974|10968|10975.6|10969.6|10974|10968|0
1657917300000|2022-07-15 20:35:00|10974.1|10968.1|10975.2|10969.2|10975.2|10969.2|10974|10968|0
1657917600000|2022-07-15 20:40:00|10974.8|10968.8|10974.8|10968.8|10975.9|10969.9|10974.6|10968.6|0
1657917900000|2022-07-15 20:45:00|10975.2|10969.2|10974.4|10968.4|10975.2|10969.2|10974|10968|0
1657918200000|2022-07-15 20:50:00|10974.8|10968.8|10975.9|10969.9|10975.9|10969.9|10974.4|10968.4|0
1657918500000|2022-07-15 20:55:00|10975.8|10969.8|10975.9|10969.9|10978.2|10972.2|10974.8|10968.8|0
1657918800000|2022-07-15 21:00:00|10976|10970|10976|10970|10976|10970|10976|10970|0
1658095200000|2022-07-17 22:00:00|10988.9|10982.9|10985|10979|10990.3|10984.3|10984.8|10978.8|0
1658095500000|2022-07-17 22:05:00|10984.8|10978.8|10984|10978|10985|10979|10982.1|10976.1|0
1658095800000|2022-07-17 22:10:00|10984.4|10978.4|10984.4|10978.4|10984.8|10978.8|10983.3|10977.3|0
1658096100000|2022-07-17 22:15:00|10984.2|10978.2|10980.2|10974.2|10984.4|10978.4|10979.8|10973.8|0
1658096400000|2022-07-17 22:20:00|10980.4|10974.4|10982.1|10976.1|10982.9|10976.9|10978.7|10972.7|0
1658096700000|2022-07-17 22:25:00|10981.7|10975.7|10980.8|10974.8|10981.9|10975.9|10980.2|10974.2|0
1658097000000|2022-07-17 22:30:00|10980.6|10974.6|10982.9|10976.9|10983.1|10977.1|10980.6|10974.6|0
1658097300000|2022-07-17 22:35:00|10983.3|10977.3|10983.9|10977.9|10984.8|10978.8|10982.5|10976.5|0
1658097600000|2022-07-17 22:40:00|10984|10978|10985.4|10979.4|10986.1|10980.1|10982.5|10976.5|0
1658097900000|2022-07-17 22:45:00|10985.7|10979.7|10982.5|10976.5|10985.7|10979.7|10982.1|10976.1|0
1658098200000|2022-07-17 22:50:00|10982.7|10976.7|10982.7|10976.7|10982.9|10976.9|10980.6|10974.6|0
1658098500000|2022-07-17 22:55:00|10982.5|10976.5|10981.4|10975.4|10983.7|10977.7|10980.6|10974.6|0
1658098800000|2022-07-17 23:00:00|10981.2|10975.2|10980.4|10974.4|10982.5|10976.5|10980.4|10974.4|0
1658099100000|2022-07-17 23:05:00|10980.6|10974.6|10981|10975|10981.8|10975.8|10980.1|10974.1|0
1658099400000|2022-07-17 23:10:00|10981.4|10975.4|10983.3|10977.3|10984|10978|10981.4|10975.4|0
1658099700000|2022-07-17 23:15:00|10983.7|10977.7|10988.8|10982.8|10988.8|10982.8|10983.3|10977.3|0
1658100000000|2022-07-17 23:20:00|10988.6|10982.6|10989.2|10983.2|10989.2|10983.2|10986.9|10980.9|0
1658100300000|2022-07-17 23:25:00|10989|10983|10987.6|10981.6|10989.5|10983.5|10986.5|10980.5|0
1658100600000|2022-07-17 23:30:00|10987.3|10981.3|10987.1|10981.1|10990.3|10984.3|10986.1|10980.1|0
1658100900000|2022-07-17 23:35:00|10987.3|10981.3|10990.1|10984.1|10990.3|10984.3|10986.5|10980.5|0
1658101200000|2022-07-17 23:40:00|10989.9|10983.9|10987.6|10981.6|10990.7|10984.7|10986.9|10980.9|0
1658101500000|2022-07-17 23:45:00|10987.7|10981.7|10988.6|10982.6|10989.5|10983.5|10987.7|10981.7|0
1658101800000|2022-07-17 23:50:00|10989.2|10983.2|10987.3|10981.3|10989.4|10983.4|10987.1|10981.1|0
1658102100000|2022-07-17 23:55:00|10986.9|10980.9|10988|10982|10988.4|10982.4|10986.9|10980.9|0
1658102400000|2022-07-18 00:00:00|10987.8|10981.8|10989.2|10983.2|10989.2|10983.2|10986.5|10980.5|0
1658102700000|2022-07-18 00:05:00|10989.4|10983.4|10988.6|10982.6|10990.9|10984.9|10988.4|10982.4|0
1658103000000|2022-07-18 00:10:00|10988.8|10982.8|10983.5|10977.5|10989.5|10983.5|10982.9|10976.9|0
1658103300000|2022-07-18 00:15:00|10983.3|10977.3|10976.3|10970.3|10983.3|10977.3|10972.6|10966.6|0
1658103600000|2022-07-18 00:20:00|10976.4|10970.4|10976.4|10970.4|10976.4|10970.4|10972.6|10966.6|0
1658103900000|2022-07-18 00:25:00|10976.3|10970.3|10976.4|10970.4|10978.2|10972.2|10976.3|10970.3|0
1658104200000|2022-07-18 00:30:00|10978.2|10972.2|10972.6|10966.6|10980.1|10974.1|10972.6|10966.6|0
1658104500000|2022-07-18 00:35:00|10972.7|10966.7|10967|10961|10976.4|10970.4|10967|10961|0
1658104800000|2022-07-18 00:40:00|10968.8|10962.8|10967.8|10961.8|10970.7|10964.7|10965.1|10959.1|0
1658105100000|2022-07-18 00:45:00|10966.9|10960.9|10966.9|10960.9|10970.7|10964.7|10966.9|10960.9|0
1658105400000|2022-07-18 00:50:00|10968.8|10962.8|10965.1|10959.1|10968.8|10962.8|10965|10959|0
1658105700000|2022-07-18 00:55:00|10966.9|10960.9|10968.8|10962.8|10970.7|10964.7|10965.1|10959.1|0
1658106000000|2022-07-18 01:00:00|10970.7|10964.7|10972.6|10966.6|10972.6|10966.6|10968.8|10962.8|0
1658106300000|2022-07-18 01:05:00|10972.5|10966.5|10972.6|10966.6|10972.6|10966.6|10968.8|10962.8|0
1658106600000|2022-07-18 01:10:00|10972.5|10966.5|10976.2|10970.2|10976.2|10970.2|10972.5|10966.5|0
1658106900000|2022-07-18 01:15:00|10978.1|10972.1|10983.7|10977.7|10983.7|10977.7|10976.2|10970.2|0
1658107200000|2022-07-18 01:20:00|10981.9|10975.9|10987.5|10981.5|10987.5|10981.5|10980|10974|0
1658107500000|2022-07-18 01:25:00|10989.4|10983.4|10983.8|10977.8|10989.4|10983.4|10983.8|10977.8|0
1658107800000|2022-07-18 01:30:00|10983.7|10977.7|10982|10976|10983.7|10977.7|10978.2|10972.2|0
1658108100000|2022-07-18 01:35:00|10981.9|10975.9|10974.4|10968.4|10983.8|10977.8|10972.5|10966.5|0
1658108400000|2022-07-18 01:40:00|10972.6|10966.6|10974.5|10968.5|10976.3|10970.3|10972.6|10966.6|0
1658108700000|2022-07-18 01:45:00|10974.4|10968.4|10978.2|10972.2|10978.2|10972.2|10974.4|10968.4|0
1658109000000|2022-07-18 01:50:00|10980.1|10974.1|10981.9|10975.9|10983.8|10977.8|10980.1|10974.1|0
1658109300000|2022-07-18 01:55:00|10981|10975|10981.9|10975.9|10981.9|10975.9|10980|10974|0
1658109600000|2022-07-18 02:00:00|10982|10976|10983.7|10977.7|10983.8|10977.8|10981.9|10975.9|0
1658109900000|2022-07-18 02:05:00|10981.9|10975.9|10983.7|10977.7|10983.8|10977.8|10981.9|10975.9|0
1658110200000|2022-07-18 02:10:00|10985.6|10979.6|10981.9|10975.9|10985.6|10979.6|10981.9|10975.9|0
1658110500000|2022-07-18 02:15:00|10983.7|10977.7|10985.6|10979.6|10985.6|10979.6|10983.7|10977.7|0
1658110800000|2022-07-18 02:20:00|10984.7|10978.7|10983.7|10977.7|10985.6|10979.6|10983.7|10977.7|0
1658111100000|2022-07-18 02:25:00|10983.8|10977.8|10980|10974|10985.6|10979.6|10980|10974|0
1658111400000|2022-07-18 02:30:00|10980.9|10974.9|10983.7|10977.7|10985.6|10979.6|10980.9|10974.9|0
1658111700000|2022-07-18 02:35:00|10983.8|10977.8|10987.4|10981.4|10987.5|10981.5|10983.6|10977.6|0
1658112000000|2022-07-18 02:40:00|10985.6|10979.6|10987.5|10981.5|10989.3|10983.3|10985.6|10979.6|0
1658112300000|2022-07-18 02:45:00|10989.2|10983.2|10989.2|10983.2|10989.3|10983.3|10987.3|10981.3|0
1658112600000|2022-07-18 02:50:00|10989.3|10983.3|10989.2|10983.2|10989.3|10983.3|10988.3|10982.3|0
1658112900000|2022-07-18 02:55:00|10989.3|10983.3|10991.1|10985.1|10991.1|10985.1|10989.2|10983.2|0
1658113200000|2022-07-18 03:00:00|10993|10987|10994.8|10988.8|10994.9|10988.9|10993|10987|0
1658113500000|2022-07-18 03:05:00|10994.9|10988.9|10998.7|10992.7|11000.5|10994.5|10994.8|10988.8|0
1658113800000|2022-07-18 03:10:00|11000.5|10994.5|10998.7|10992.7|11002.4|10996.4|10998.6|10992.6|0
1658114100000|2022-07-18 03:15:00|10998.8|10992.8|11000.6|10994.6|11002.5|10996.5|10998.7|10992.7|0
1658114400000|2022-07-18 03:20:00|11001.5|10995.5|11004.4|10998.4|11004.4|10998.4|10998.7|10992.7|0
1658114700000|2022-07-18 03:25:00|11002.5|10996.5|11004.4|10998.4|11006.3|11000.3|11002.5|10996.5|0
1658115000000|2022-07-18 03:30:00|11004.3|10998.3|11007.8|11001.8|11008|11002|11004.3|10998.3|0
1658115300000|2022-07-18 03:35:00|11007.7|11001.7|11005.9|10999.9|11007.7|11001.7|11002.2|10996.2|0
1658115600000|2022-07-18 03:40:00|11006|11000|11002.2|10996.2|11006|11000|11000.4|10994.4|0
1658115900000|2022-07-18 03:45:00|11002.3|10996.3|11004|10998|11004.1|10998.1|11002.2|10996.2|0
1658116200000|2022-07-18 03:50:00|11002.2|10996.2|11007.7|11001.7|11007.8|11001.8|11002.2|10996.2|0
1658116500000|2022-07-18 03:55:00|11007.8|11001.8|11007.7|11001.7|11007.8|11001.8|11005.9|10999.9|0
1658116800000|2022-07-18 04:00:00|11009.6|11003.6|11007.8|11001.8|11009.6|11003.6|11007.7|11001.7|0
1658117100000|2022-07-18 04:05:00|11007.7|11001.7|11007.7|11001.7|11009.6|11003.6|11005.9|10999.9|0
1658117400000|2022-07-18 04:10:00|11007.8|11001.8|11005.9|10999.9|11007.8|11001.8|11005.9|10999.9|0
1658117700000|2022-07-18 04:15:00|11006.8|11000.8|11007.7|11001.7|11007.8|11001.8|11006.8|11000.8|0
1658118300000|2022-07-18 04:25:00|11007.6|11001.6|11007.7|11001.7|11007.7|11001.7|11005.8|10999.8|0
1658118600000|2022-07-18 04:30:00|11005.9|10999.9|11005.8|10999.8|11005.9|10999.9|11005.8|10999.8|0
1658118900000|2022-07-18 04:35:00|11005.9|10999.9|11011.4|11005.4|11011.4|11005.4|11005.9|10999.9|0
1658119200000|2022-07-18 04:40:00|11009.6|11003.6|11011.4|11005.4|11011.4|11005.4|11009.6|11003.6|0
1658119500000|2022-07-18 04:45:00|11011.5|11005.5|11009.6|11003.6|11011.5|11005.5|11009.6|11003.6|0
1658119800000|2022-07-18 04:50:00|11011.4|11005.4|11015.1|11009.1|11015.1|11009.1|11009.6|11003.6|0
1658120100000|2022-07-18 04:55:00|11013.3|11007.3|11017.5|11011.5|11017.6|11011.6|11013.3|11007.3|0
1658120400000|2022-07-18 05:00:00|11017.6|11011.6|11010.1|11004.1|11017.6|11011.6|11010.1|11004.1|0
1658120700000|2022-07-18 05:05:00|11011.9|11005.9|11010.1|11004.1|11012|11006|11010.1|11004.1|0
1658121000000|2022-07-18 05:10:00|11011.9|11005.9|11011.9|11005.9|11011.9|11005.9|11010|11004|0
1658121300000|2022-07-18 05:15:00|11012.8|11006.8|11010|11004|11013.7|11007.7|11010|11004|0
1658121600000|2022-07-18 05:20:00|11011.8|11005.8|11013.7|11007.7|11013.7|11007.7|11010|11004|0
1658121900000|2022-07-18 05:25:00|11013.8|11007.8|11017.5|11011.5|11017.5|11011.5|11013.7|11007.7|0
1658122200000|2022-07-18 05:30:00|11015.7|11009.7|11017.6|11011.6|11017.6|11011.6|11013.9|11007.9|0
1658122500000|2022-07-18 05:35:00|11015.7|11009.7|11017.7|11011.7|11019.6|11013.6|11015.7|11009.7|0
1658122800000|2022-07-18 05:40:00|11017.6|11011.6|11019.7|11013.7|11019.7|11013.7|11015.8|11009.8|0
1658123100000|2022-07-18 05:45:00|11021.5|11015.5|11023.6|11017.6|11023.7|11017.7|11019.7|11013.7|0
1658123400000|2022-07-18 05:50:00|11023.7|11017.7|11023.6|11017.6|11023.7|11017.7|11020|11014|0
1658124000000|2022-07-18 06:00:00|11030.9|11028.9|11025.4|11023.4|11044.4|11042.4|11018.9|11016.9|88
1658124300000|2022-07-18 06:05:00|11024.9|11022.9|11021.9|11019.9|11027.4|11025.4|11019.4|11017.4|46
1658124600000|2022-07-18 06:10:00|11022.4|11020.4|11009.9|11007.9|11022.4|11020.4|11008.4|11006.4|45
1658124900000|2022-07-18 06:15:00|11011.4|11009.4|11011.9|11009.9|11013.4|11011.4|11008.4|11006.4|47
1658125200000|2022-07-18 06:20:00|11012.4|11010.4|11007.9|11005.9|11013.9|11011.9|11005.9|11003.9|74
1658125500000|2022-07-18 06:25:00|11007.4|11005.4|11009.9|11007.9|11009.9|11007.9|11001.9|10999.9|45
1658125800000|2022-07-18 06:30:00|11009.4|11007.4|11010.9|11008.9|11011.4|11009.4|11004.4|11002.4|36
1658126100000|2022-07-18 06:35:00|11010.4|11008.4|11004.9|11002.9|11012.4|11010.4|11004.4|11002.4|32
1658126400000|2022-07-18 06:40:00|11004.4|11002.4|11010.9|11008.9|11011.9|11009.9|11002.9|11000.9|38
1658126700000|2022-07-18 06:45:00|11011.4|11009.4|11008.9|11006.9|11013.9|11011.9|11007.4|11005.4|26
1658127000000|2022-07-18 06:50:00|11008.4|11006.4|11011.9|11009.9|11014.4|11012.4|11003.9|11001.9|26
1658127300000|2022-07-18 06:55:00|11012.4|11010.4|11012.9|11010.9|11017.9|11015.9|11011.9|11009.9|45
1658127600000|2022-07-18 07:00:00|11009.9|11007.9|10997.4|10995.4|11010.9|11008.9|10991.9|10989.9|748
1658127900000|2022-07-18 07:05:00|10997.9|10995.9|11012.4|11010.4|11020.9|11018.9|10997.4|10995.4|460
1658128200000|2022-07-18 07:10:00|11013.9|11011.9|11032.4|11030.4|11032.4|11030.4|11010.9|11008.9|352
1658128500000|2022-07-18 07:15:00|11033.4|11031.4|11047.9|11045.9|11059.4|11057.4|11033.4|11031.4|428
1658128800000|2022-07-18 07:20:00|11048.9|11046.9|11044.9|11042.9|11054.4|11052.4|11039.4|11037.4|278
1658129100000|2022-07-18 07:25:00|11044.4|11042.4|11037.9|11035.9|11048.9|11046.9|11027.9|11025.9|195
1658129400000|2022-07-18 07:30:00|11037.4|11035.4|11057.4|11055.4|11063.9|11061.9|11035.9|11033.9|584
1658129700000|2022-07-18 07:35:00|11057.9|11055.9|11052.4|11050.4|11064.9|11062.9|11051.4|11049.4|317
1658130000000|2022-07-18 07:40:00|11052.7|11050.7|11061.7|11059.7|11063.2|11061.2|11049.2|11047.2|226
1658130300000|2022-07-18 07:45:00|11062.2|11060.2|11057.2|11055.2|11064.2|11062.2|11050.7|11048.7|179
1658130600000|2022-07-18 07:50:00|11058.2|11056.2|11043.2|11041.2|11059.7|11057.7|11039.7|11037.7|203
1658130900000|2022-07-18 07:55:00|11042.7|11040.7|11055.7|11053.7|11055.7|11053.7|11042.7|11040.7|167
1658131200000|2022-07-18 08:00:00|11056.2|11054.2|11058.2|11056.2|11061.7|11059.7|11047.7|11045.7|253
1658131500000|2022-07-18 08:05:00|11058.7|11056.7|11072.7|11070.7|11078.2|11076.2|11057.7|11055.7|367
1658131800000|2022-07-18 08:10:00|11073.2|11071.2|11079.2|11077.2|11080.2|11078.2|11069.7|11067.7|230
1658132100000|2022-07-18 08:15:00|11078.2|11076.2|11078.2|11076.2|11083.2|11081.2|11072.2|11070.2|378
1658132400000|2022-07-18 08:20:00|11077.7|11075.7|11091.2|11089.2|11091.2|11089.2|11076.7|11074.7|245
1658132700000|2022-07-18 08:25:00|11091.7|11089.7|11110.7|11108.7|11112.7|11110.7|11088.7|11086.7|555
1658133000000|2022-07-18 08:30:00|11111.2|11109.2|11107.7|11105.7|11114.2|11112.2|11098.7|11096.7|209
1658133300000|2022-07-18 08:35:00|11108.2|11106.2|11103.2|11101.2|11108.7|11106.7|11097.7|11095.7|192
1658133600000|2022-07-18 08:40:00|11103.7|11101.7|11099.7|11097.7|11109.7|11107.7|11098.7|11096.7|164
1658133900000|2022-07-18 08:45:00|11100.2|11098.2|11103.7|11101.7|11104.2|11102.2|11096.7|11094.7|121
1658134200000|2022-07-18 08:50:00|11103.2|11101.2|11104.7|11102.7|11107.2|11105.2|11100.2|11098.2|173
1658134500000|2022-07-18 08:55:00|11104.2|11102.2|11098.7|11096.7|11106.2|11104.2|11094.2|11092.2|305
1658134800000|2022-07-18 09:00:00|11099.2|11097.2|11095.7|11093.7|11103.2|11101.2|11094.7|11092.7|132
1658135100000|2022-07-18 09:05:00|11096.2|11094.2|11084.2|11082.2|11096.2|11094.2|11082.7|11080.7|183
1658135400000|2022-07-18 09:10:00|11084.7|11082.7|11092.2|11090.2|11096.2|11094.2|11084.2|11082.2|139
1658135700000|2022-07-18 09:15:00|11091.7|11089.7|11096.7|11094.7|11098.7|11096.7|11089.7|11087.7|88
1658136000000|2022-07-18 09:20:00|11097.2|11095.2|11103.2|11101.2|11103.7|11101.7|11096.7|11094.7|96
1658136300000|2022-07-18 09:25:00|11102.7|11100.7|11097.2|11095.2|11103.7|11101.7|11095.2|11093.2|94
1658136600000|2022-07-18 09:30:00|11097.7|11095.7|11094.7|11092.7|11101.2|11099.2|11090.7|11088.7|84
1658136900000|2022-07-18 09:35:00|11095.2|11093.2|11091.2|11089.2|11095.7|11093.7|11089.2|11087.2|161
1658137200000|2022-07-18 09:40:00|11091.7|11089.7|11098.2|11096.2|11099.7|11097.7|11090.7|11088.7|113
1658137500000|2022-07-18 09:45:00|11098.7|11096.7|11080.2|11078.2|11098.7|11096.7|11080.2|11078.2|124
1658137800000|2022-07-18 09:50:00|11079.7|11077.7|11080.2|11078.2|11083.2|11081.2|11078.2|11076.2|81
1658138100000|2022-07-18 09:55:00|11080.7|11078.7|11079.2|11077.2|11083.2|11081.2|11077.2|11075.2|52
1658138400000|2022-07-18 10:00:00|11078.2|11076.2|11075.7|11073.7|11083.2|11081.2|11075.7|11073.7|71
1658138700000|2022-07-18 10:05:00|11076.2|11074.2|11085.2|11083.2|11085.7|11083.7|11073.2|11071.2|87
1658139000000|2022-07-18 10:10:00|11085.7|11083.7|11088.7|11086.7|11088.7|11086.7|11083.2|11081.2|92
1658139300000|2022-07-18 10:15:00|11088.2|11086.2|11091.2|11089.2|11091.2|11089.2|11083.7|11081.7|43
1658139600000|2022-07-18 10:20:00|11091.7|11089.7|11088.2|11086.2|11095.2|11093.2|11085.2|11083.2|65
1658139900000|2022-07-18 10:25:00|11087.7|11085.7|11092.7|11090.7|11092.7|11090.7|11086.7|11084.7|48
1658140200000|2022-07-18 10:30:00|11093.2|11091.2|11093.2|11091.2|11096.2|11094.2|11091.7|11089.7|120
1658140500000|2022-07-18 10:35:00|11093.7|11091.7|11095.7|11093.7|11095.7|11093.7|11087.7|11085.7|90
1658140800000|2022-07-18 10:40:00|11096.2|11094.2|11094.7|11092.7|11098.7|11096.7|11092.7|11090.7|76
1658141100000|2022-07-18 10:45:00|11094.2|11092.2|11091.2|11089.2|11095.2|11093.2|11086.7|11084.7|67
1658141400000|2022-07-18 10:50:00|11091.7|11089.7|11094.2|11092.2|11095.2|11093.2|11091.2|11089.2|65
1658141700000|2022-07-18 10:55:00|11094.7|11092.7|11094.2|11092.2|11098.2|11096.2|11092.7|11090.7|70
1658142000000|2022-07-18 11:00:00|11094.7|11092.7|11094.7|11092.7|11099.2|11097.2|11092.2|11090.2|118
1658142300000|2022-07-18 11:05:00|11093.7|11091.7|11100.7|11098.7|11101.7|11099.7|11089.7|11087.7|166
1658142600000|2022-07-18 11:10:00|11101.2|11099.2|11104.7|11102.7|11108.2|11106.2|11101.2|11099.2|154
1658142900000|2022-07-18 11:15:00|11105.2|11103.2|11108.2|11106.2|11109.7|11107.7|11103.2|11101.2|75
1658143200000|2022-07-18 11:20:00|11108.7|11106.7|11111.7|11109.7|11112.2|11110.2|11106.7|11104.7|65
1658143500000|2022-07-18 11:25:00|11111.2|11109.2|11109.7|11107.7|11112.2|11110.2|11106.7|11104.7|100
1658143800000|2022-07-18 11:30:00|11110.7|11108.7|11111.2|11109.2|11112.2|11110.2|11107.7|11105.7|76
1658144100000|2022-07-18 11:35:00|11111.7|11109.7|11109.2|11107.2|11111.7|11109.7|11107.2|11105.2|124
1658144400000|2022-07-18 11:40:00|11107.6|11105.6|11107.6|11105.6|11108.1|11106.1|11102.1|11100.1|100
1658144700000|2022-07-18 11:45:00|11107.1|11105.1|11103.1|11101.1|11110.6|11108.6|11100.6|11098.6|84
1658145000000|2022-07-18 11:50:00|11103.6|11101.6|11103.6|11101.6|11108.1|11106.1|11102.6|11100.6|106
1658145300000|2022-07-18 11:55:00|11104.1|11102.1|11113.1|11111.1|11113.1|11111.1|11104.1|11102.1|72
1658145600000|2022-07-18 12:00:00|11115.1|11113.1|11108.1|11106.1|11116.6|11114.6|11107.1|11105.1|237
1658145900000|2022-07-18 12:05:00|11107.6|11105.6|11104.1|11102.1|11112.1|11110.1|11104.1|11102.1|144
1658146200000|2022-07-18 12:10:00|11105.1|11103.1|11098.6|11096.6|11105.1|11103.1|11097.6|11095.6|173
1658146500000|2022-07-18 12:15:00|11099.1|11097.1|11086.6|11084.6|11102.6|11100.6|11084.1|11082.1|250
1658146800000|2022-07-18 12:20:00|11086.1|11084.1|11084.6|11082.6|11091.6|11089.6|11080.6|11078.6|125
1658147100000|2022-07-18 12:25:00|11084.1|11082.1|11073.6|11071.6|11085.1|11083.1|11073.1|11071.1|133
1658147400000|2022-07-18 12:30:00|11073.1|11071.1|11086.6|11084.6|11086.6|11084.6|11072.1|11070.1|149
1658147700000|2022-07-18 12:35:00|11086.1|11084.1|11076.1|11074.1|11087.6|11085.6|11075.6|11073.6|80
1658148000000|2022-07-18 12:40:00|11075.6|11073.6|11084.6|11082.6|11085.1|11083.1|11071.1|11069.1|189
1658148300000|2022-07-18 12:45:00|11084.1|11082.1|11078.6|11076.6|11086.1|11084.1|11069.1|11067.1|211
1658148600000|2022-07-18 12:50:00|11078.1|11076.1|11067.6|11065.6|11079.6|11077.6|11067.1|11065.1|151
1658148900000|2022-07-18 12:55:00|11067.1|11065.1|11069.6|11067.6|11072.1|11070.1|11066.1|11064.1|128
1658149200000|2022-07-18 13:00:00|11070.1|11068.1|11069.6|11067.6|11077.1|11075.1|11067.6|11065.6|211
1658149500000|2022-07-18 13:05:00|11070.1|11068.1|11068.6|11066.6|11075.6|11073.6|11068.1|11066.1|143
1658149800000|2022-07-18 13:10:00|11068.1|11066.1|11070.1|11068.1|11071.1|11069.1|11064.6|11062.6|81
1658150100000|2022-07-18 13:15:00|11070.6|11068.6|11069.6|11067.6|11073.6|11071.6|11066.6|11064.6|75
1658150400000|2022-07-18 13:20:00|11069.1|11067.1|11069.1|11067.1|11071.1|11069.1|11064.1|11062.1|92
1658150700000|2022-07-18 13:25:00|11068.6|11066.6|11069.6|11067.6|11074.1|11072.1|11064.1|11062.1|156
1658151000000|2022-07-18 13:30:00|11069.1|11067.1|11067.1|11065.1|11076.1|11074.1|11066.1|11064.1|407
1658151300000|2022-07-18 13:35:00|11066.6|11064.6|11065.1|11063.1|11068.1|11066.1|11057.1|11055.1|291
1658151600000|2022-07-18 13:40:00|11065.6|11063.6|11072.6|11070.6|11073.6|11071.6|11059.1|11057.1|202
1658151900000|2022-07-18 13:45:00|11073.1|11071.1|11064.6|11062.6|11074.1|11072.1|11062.1|11060.1|230
1658152200000|2022-07-18 13:50:00|11065.1|11063.1|11058.1|11056.1|11065.1|11063.1|11053.6|11051.6|355
1658152500000|2022-07-18 13:55:00|11058.6|11056.6|11052.1|11050.1|11062.1|11060.1|11052.1|11050.1|184
1658152800000|2022-07-18 14:00:00|11052.6|11050.6|11055.1|11053.1|11060.1|11058.1|11051.1|11049.1|251
1658153100000|2022-07-18 14:05:00|11054.6|11052.6|11053.6|11051.6|11055.1|11053.1|11048.1|11046.1|299
1658153400000|2022-07-18 14:10:00|11054.5|11052.5|11048.5|11046.5|11054.5|11052.5|11041|11039|271
1658153700000|2022-07-18 14:15:00|11049|11047|11040.5|11038.5|11053|11051|11039|11037|125
1658154000000|2022-07-18 14:20:00|11040|11038|11039.5|11037.5|11045|11043|11038.5|11036.5|167
1658154300000|2022-07-18 14:25:00|11039|11037|11040|11038|11043|11041|11034|11032|169
1658154600000|2022-07-18 14:30:00|11039.5|11037.5|11040.5|11038.5|11043|11041|11034|11032|340
1658154900000|2022-07-18 14:35:00|11041|11039|11032.5|11030.5|11042|11040|11031|11029|410
1658155200000|2022-07-18 14:40:00|11032|11030|11034|11032|11042|11040|11032|11030|172
1658155500000|2022-07-18 14:45:00|11033.5|11031.5|11018.5|11016.5|11033.5|11031.5|11016|11014|265
1658155800000|2022-07-18 14:50:00|11018|11016|11027|11025|11028|11026|11018|11016|181
1658156100000|2022-07-18 14:55:00|11026.5|11024.5|11030|11028|11030|11028|11022.5|11020.5|307
1658156400000|2022-07-18 15:00:00|11029.5|11027.5|11024.5|11022.5|11033|11031|11020|11018|522
1658156700000|2022-07-18 15:05:00|11025|11023|11016|11014|11025|11023|11012|11010|724
1658157000000|2022-07-18 15:10:00|11016.5|11014.5|11016|11014|11019|11017|11013|11011|251
1658157300000|2022-07-18 15:15:00|11016.5|11014.5|11016|11014|11019|11017|11009|11007|400
1658157600000|2022-07-18 15:20:00|11015.5|11013.5|11015.5|11013.5|11023.5|11021.5|11013.5|11011.5|411
1658157900000|2022-07-18 15:25:00|11015|11013|11009.5|11007.5|11018|11016|11004.5|11002.5|1542
1658158200000|2022-07-18 15:30:00|11009|11007|11025|11023|11028|11026|11008|11006|686
1658158500000|2022-07-18 15:35:00|11025.5|11023.5|11028.5|11026.5|11030|11028|11024|11022|151
1658158800000|2022-07-18 15:40:00|11029|11027|11038.5|11036.5|11040.5|11038.5|11028.5|11026.5|146
1658159100000|2022-07-18 15:45:00|11038|11036|11027|11025|11038.5|11036.5|11026.5|11024.5|142
1658159400000|2022-07-18 15:50:00|11027.5|11025.5|11024|11022|11028.5|11026.5|11023.5|11021.5|21
1658159700000|2022-07-18 15:55:00|11024.5|11022.5|11023.5|11021.5|11026|11024|11022|11020|30
1658160000000|2022-07-18 16:00:00|11024|11022|11018.5|11016.5|11024.5|11022.5|11017.5|11015.5|104
1658160300000|2022-07-18 16:05:00|11018|11016|11017.5|11015.5|11022.5|11020.5|11016.5|11014.5|34
1658160600000|2022-07-18 16:10:00|11018|11016|11020.5|11018.5|11023.5|11021.5|11017.5|11015.5|12
1658160900000|2022-07-18 16:15:00|11020|11018|11020.5|11018.5|11022|11020|11017.5|11015.5|100
1658161200000|2022-07-18 16:20:00|11020|11018|11020.5|11018.5|11022.5|11020.5|11019.5|11017.5|7
1658161500000|2022-07-18 16:25:00|11020|11018|11014|11012|11020.5|11018.5|11013.5|11011.5|18
1658161800000|2022-07-18 16:30:00|11014.5|11012.5|11015.5|11013.5|11017.5|11015.5|11013.5|11011.5|17
1658162100000|2022-07-18 16:35:00|11016|11014|11017.5|11015.5|11019.5|11017.5|11015|11013|3
1658162400000|2022-07-18 16:40:00|11018|11016|11015|11013|11018.5|11016.5|11015|11013|8
1658162700000|2022-07-18 16:45:00|11014.5|11012.5|11012|11010|11016|11014|11011.5|11009.5|36
1658163000000|2022-07-18 16:50:00|11012.5|11010.5|11010|11008|11013.5|11011.5|11009|11007|36
1658163300000|2022-07-18 16:55:00|11010.5|11008.5|11003.5|11001.5|11010.5|11008.5|11003|11001|83
1658163600000|2022-07-18 17:00:00|11003|11001|11001|10999|11003.5|11001.5|11000|10998|47
1658163900000|2022-07-18 17:05:00|11002|11000|10999.5|10997.5|11003.5|11001.5|10999|10997|32
1658164200000|2022-07-18 17:10:00|10999|10997|10999|10997|11000|10998|10997|10995|24
1658164500000|2022-07-18 17:15:00|10998.5|10996.5|10990.5|10988.5|10999|10997|10990.5|10988.5|52
1658164800000|2022-07-18 17:20:00|10991|10989|10991|10989|10993|10991|10988|10986|40
1658165100000|2022-07-18 17:25:00|10991.5|10989.5|10994.5|10992.5|10994.5|10992.5|10990.5|10988.5|23
1658165400000|2022-07-18 17:30:00|10994|10992|10984.5|10982.5|10995|10993|10984.5|10982.5|23
1658165700000|2022-07-18 17:35:00|10982.5|10980.5|10981|10979|10985.5|10983.5|10977.5|10975.5|24
1658166000000|2022-07-18 17:40:00|10980.5|10978.5|10978.5|10976.5|10982.5|10980.5|10976|10974|21
1658166300000|2022-07-18 17:45:00|10978|10976|10975.5|10973.5|10983|10981|10974|10972|39
1658166600000|2022-07-18 17:50:00|10975|10973|10976.5|10974.5|10978|10976|10973.5|10971.5|26
1658166900000|2022-07-18 17:55:00|10977|10975|10960.5|10958.5|10977|10975|10959|10957|43
1658167200000|2022-07-18 18:00:00|10960|10958|10962|10960|10964|10962|10957.5|10955.5|23
1658167500000|2022-07-18 18:05:00|10962.5|10960.5|10958.5|10956.5|10964|10962|10958.5|10956.5|19
1658167800000|2022-07-18 18:10:00|10959|10957|10961|10959|10963|10961|10956.5|10954.5|23
1658168100000|2022-07-18 18:15:00|10960.5|10958.5|10966.5|10964.5|10969|10967|10960.5|10958.5|28
1658168400000|2022-07-18 18:20:00|10966|10964|10961.5|10959.5|10968.5|10966.5|10961|10959|9
1658168700000|2022-07-18 18:25:00|10962.5|10960.5|10954.5|10952.5|10962.5|10960.5|10953.5|10951.5|50
1658169000000|2022-07-18 18:30:00|10955|10953|10959|10957|10959|10957|10953.5|10951.5|6
1658169300000|2022-07-18 18:35:00|10958.5|10956.5|10965.5|10963.5|10969.5|10967.5|10958|10956|33
1658169600000|2022-07-18 18:40:00|10965|10963|10953.5|10951.5|10967.5|10965.5|10952|10950|25
1658169900000|2022-07-18 18:45:00|10953|10951|10953|10951|10956|10954|10949.5|10947.5|23
1658170200000|2022-07-18 18:50:00|10953.5|10951.5|10949|10947|10954.5|10952.5|10945|10943|31
1658170500000|2022-07-18 18:55:00|10948.5|10946.5|10945.5|10943.5|10949|10947|10945|10943|23
1658170800000|2022-07-18 19:00:00|10945|10943|10943.5|10941.5|10947|10945|10940.5|10938.5|39
1658171100000|2022-07-18 19:05:00|10944|10942|10948.5|10946.5|10949|10947|10943.5|10941.5|13
1658171400000|2022-07-18 19:10:00|10949|10947|10943.5|10941.5|10950|10948|10940|10938|44
1658171700000|2022-07-18 19:15:00|10943|10941|10946|10944|10948.5|10946.5|10943|10941|24
1658172000000|2022-07-18 19:20:00|10948|10946|10940.5|10938.5|10948|10946|10940|10938|39
1658172300000|2022-07-18 19:25:00|10941|10939|10931.5|10929.5|10941|10939|10931.5|10929.5|49
1658172600000|2022-07-18 19:30:00|10932|10930|10921|10919|10932|10930|10921|10919|57
1658172900000|2022-07-18 19:35:00|10921.5|10919.5|10910.5|10908.5|10925|10923|10910|10908|78
1658173200000|2022-07-18 19:40:00|10910|10908|10910.5|10908.5|10916|10914|10908|10906|50
1658173500000|2022-07-18 19:45:00|10909.5|10907.5|10903|10901|10910.5|10908.5|10903|10901|58
1658173800000|2022-07-18 19:50:00|10902.5|10900.5|10920|10918|10920|10918|10902|10900|62
1658174100000|2022-07-18 19:55:00|10919.5|10917.5|10925|10919|10926|10924|10913.5|10911.5|45
1658174400000|2022-07-18 20:00:00|10926.1|10920.1|10925.4|10919.4|10933.5|10927.5|10923.5|10917.5|0
1658174700000|2022-07-18 20:05:00|10925.7|10919.7|10930.7|10924.7|10931.8|10925.8|10925.4|10919.4|0
1658175000000|2022-07-18 20:10:00|10930.5|10924.5|10931.1|10925.1|10933.4|10927.4|10929.6|10923.6|0
1658175300000|2022-07-18 20:15:00|10930.7|10924.7|10932.2|10926.2|10932.6|10926.6|10929.9|10923.9|0
1658175600000|2022-07-18 20:20:00|10932|10926|10932.2|10926.2|10933.7|10927.7|10931.5|10925.5|0
1658175900000|2022-07-18 20:25:00|10932.6|10926.6|10931.8|10925.8|10933|10927|10931.5|10925.5|0
1658176200000|2022-07-18 20:30:00|10931.5|10925.5|10931.6|10925.6|10932.2|10926.2|10931.1|10925.1|0
1658176500000|2022-07-18 20:35:00|10931.7|10925.7|10932|10926|10933|10927|10931.5|10925.5|0
1658176800000|2022-07-18 20:40:00|10931.8|10925.8|10931.6|10925.6|10932.7|10926.7|10931.2|10925.2|0
1658177100000|2022-07-18 20:45:00|10932|10926|10930.8|10924.8|10932|10926|10930.4|10924.4|0
1658177400000|2022-07-18 20:50:00|10931.2|10925.2|10933.1|10927.1|10933.1|10927.1|10930.8|10924.8|0
1658177700000|2022-07-18 20:55:00|10933.5|10927.5|10932.3|10926.3|10933.5|10927.5|10931.2|10925.2|0
1658178000000|2022-07-18 21:00:00|10931.6|10925.6|10931.8|10925.8|10932|10926|10930.3|10924.3|0
1658178300000|2022-07-18 21:05:00|10932|10926|10932.4|10926.4|10932.8|10926.8|10932|10926|0
1658178600000|2022-07-18 21:10:00|10932.6|10926.6|10931.6|10925.6|10932.6|10926.6|10931.6|10925.6|0
1658178900000|2022-07-18 21:15:00|10931.4|10925.4|10929.9|10923.9|10931.4|10925.4|10929.9|10923.9|0
1658179200000|2022-07-18 21:20:00|10930.1|10924.1|10932.6|10926.6|10932.9|10926.9|10930.1|10924.1|0
1658179500000|2022-07-18 21:25:00|10932.9|10926.9|10932.5|10926.5|10933.1|10927.1|10932.2|10926.2|0
1658179800000|2022-07-18 21:30:00|10932.7|10926.7|10932.9|10926.9|10932.9|10926.9|10932.5|10926.5|0
1658180100000|2022-07-18 21:35:00|10932.5|10926.5|10932.5|10926.5|10932.5|10926.5|10932.1|10926.1|0
1658180400000|2022-07-18 21:40:00|10932.1|10926.1|10932.5|10926.5|10932.5|10926.5|10932.1|10926.1|0
1658180700000|2022-07-18 21:45:00|10932.7|10926.7|10932.9|10926.9|10932.9|10926.9|10932.3|10926.3|0
1658181000000|2022-07-18 21:50:00|10933.1|10927.1|10932.9|10926.9|10933.1|10927.1|10932.7|10926.7|0
1658181300000|2022-07-18 21:55:00|10933.1|10927.1|10932.9|10926.9|10933.4|10927.4|10932.3|10926.3|0
1658181600000|2022-07-18 22:00:00|10932.8|10926.8|10929.9|10923.9|10932.8|10926.8|10929.3|10923.3|0
1658181900000|2022-07-18 22:05:00|10930.2|10924.2|10930.2|10924.2|10930.2|10924.2|10928.9|10922.9|0
1658182200000|2022-07-18 22:10:00|10930.6|10924.6|10929.7|10923.7|10932.5|10926.5|10929.3|10923.3|0
1658182500000|2022-07-18 22:15:00|10930.2|10924.2|10931|10925|10931|10925|10927.4|10921.4|0
1658182800000|2022-07-18 22:20:00|10931.7|10925.7|10933.3|10927.3|10934.4|10928.4|10931|10925|0
1658183100000|2022-07-18 22:25:00|10933.4|10927.4|10932.1|10926.1|10933.6|10927.6|10931.7|10925.7|0
1658183400000|2022-07-18 22:30:00|10932.5|10926.5|10932.1|10926.1|10932.5|10926.5|10931.4|10925.4|0
1658183700000|2022-07-18 22:35:00|10932.5|10926.5|10937|10931|10937.8|10931.8|10932.5|10926.5|0
1658184000000|2022-07-18 22:40:00|10937.2|10931.2|10937.4|10931.4|10937.4|10931.4|10936.3|10930.3|0
1658184300000|2022-07-18 22:45:00|10937.2|10931.2|10936.3|10930.3|10937.4|10931.4|10935.1|10929.1|0
1658184600000|2022-07-18 22:50:00|10936.5|10930.5|10936.1|10930.1|10937|10931|10935.9|10929.9|0
1658184900000|2022-07-18 22:55:00|10936.3|10930.3|10934.8|10928.8|10936.5|10930.5|10934.4|10928.4|0
1658185200000|2022-07-18 23:00:00|10934.4|10928.4|10932.1|10926.1|10935.9|10929.9|10932.1|10926.1|0
1658185500000|2022-07-18 23:05:00|10931.7|10925.7|10932.1|10926.1|10932.1|10926.1|10929.7|10923.7|0
1658185800000|2022-07-18 23:10:00|10932.5|10926.5|10931.7|10925.7|10933.1|10927.1|10931|10925|0
1658186100000|2022-07-18 23:15:00|10931.8|10925.8|10933.3|10927.3|10934.2|10928.2|10931.8|10925.8|0
1658186400000|2022-07-18 23:20:00|10933.4|10927.4|10934|10928|10934|10928|10932.7|10926.7|0
1658186700000|2022-07-18 23:25:00|10933.6|10927.6|10934.4|10928.4|10935.9|10929.9|10933.6|10927.6|0
1658187000000|2022-07-18 23:30:00|10934.8|10928.8|10936.3|10930.3|10936.7|10930.7|10934.4|10928.4|0
1658187300000|2022-07-18 23:35:00|10935.9|10929.9|10939.7|10933.7|10940.6|10934.6|10935.7|10929.7|0
1658187600000|2022-07-18 23:40:00|10939.3|10933.3|10940.8|10934.8|10941|10935|10937|10931|0
1658187900000|2022-07-18 23:45:00|10940.4|10934.4|10936.3|10930.3|10940.6|10934.6|10935.9|10929.9|0
1658188200000|2022-07-18 23:50:00|10935.9|10929.9|10941|10935|10941|10935|10935.5|10929.5|0
1658188500000|2022-07-18 23:55:00|10940.8|10934.8|10942.1|10936.1|10943.1|10937.1|10940.6|10934.6|0
1658188800000|2022-07-19 00:00:00|10942.2|10936.2|10937.4|10931.4|10944|10938|10936.7|10930.7|0
1658189100000|2022-07-19 00:05:00|10937|10931|10935.1|10929.1|10937|10931|10932.5|10926.5|0
1658189400000|2022-07-19 00:10:00|10935.2|10929.2|10935.9|10929.9|10937|10931|10934.6|10928.6|0
1658189700000|2022-07-19 00:15:00|10935.7|10929.7|10929.1|10923.1|10936.5|10930.5|10927.3|10921.3|0
1658190000000|2022-07-19 00:20:00|10929.2|10923.2|10931|10925|10931|10925|10927.3|10921.3|0
1658190300000|2022-07-19 00:25:00|10932.8|10926.8|10931|10925|10932.8|10926.8|10929.1|10923.1|0
1658190600000|2022-07-19 00:30:00|10929.2|10923.2|10921.7|10915.7|10929.2|10923.2|10919.9|10913.9|0
1658190900000|2022-07-19 00:35:00|10923.5|10917.5|10921.7|10915.7|10923.6|10917.6|10918|10912|0
1658191200000|2022-07-19 00:40:00|10919.8|10913.8|10925.4|10919.4|10925.4|10919.4|10919.8|10913.8|0
1658191500000|2022-07-19 00:45:00|10923.6|10917.6|10919.9|10913.9|10925.4|10919.4|10919.9|10913.9|0
1658191800000|2022-07-19 00:50:00|10920.8|10914.8|10925.5|10919.5|10925.5|10919.5|10919.9|10913.9|0
1658192100000|2022-07-19 00:55:00|10925.4|10919.4|10927.3|10921.3|10927.3|10921.3|10924.5|10918.5|0
1658192400000|2022-07-19 01:00:00|10927.2|10921.2|10931|10925|10931|10925|10923.6|10917.6|0
1658192700000|2022-07-19 01:05:00|10932.9|10926.9|10931|10925|10932.9|10926.9|10929.1|10923.1|0
1658193000000|2022-07-19 01:10:00|10932.8|10926.8|10932.8|10926.8|10934.7|10928.7|10931|10925|0
1658193300000|2022-07-19 01:15:00|10931|10925|10931|10925|10932.8|10926.8|10929.1|10923.1|0
1658193600000|2022-07-19 01:20:00|10931.9|10925.9|10936.5|10930.5|10936.5|10930.5|10931|10925|0
1658193900000|2022-07-19 01:25:00|10934.7|10928.7|10936.6|10930.6|10938.4|10932.4|10932.8|10926.8|0
1658194200000|2022-07-19 01:30:00|10936.5|10930.5|10940.3|10934.3|10942.1|10936.1|10934.7|10928.7|0
1658194500000|2022-07-19 01:35:00|10938.4|10932.4|10936.6|10930.6|10939.4|10933.4|10936.6|10930.6|0
1658194800000|2022-07-19 01:40:00|10938.4|10932.4|10936.6|10930.6|10938.5|10932.5|10936.6|10930.6|0
1658195100000|2022-07-19 01:45:00|10935.6|10929.6|10940.3|10934.3|10940.3|10934.3|10932.8|10926.8|0
1658195400000|2022-07-19 01:50:00|10938.4|10932.4|10938.4|10932.4|10940.3|10934.3|10936.6|10930.6|0
1658195700000|2022-07-19 01:55:00|10938.5|10932.5|10929.1|10923.1|10938.5|10932.5|10929.1|10923.1|0
1658196000000|2022-07-19 02:00:00|10931|10925|10932.9|10926.9|10934.7|10928.7|10929.1|10923.1|0
1658196300000|2022-07-19 02:05:00|10931|10925|10938.5|10932.5|10939.4|10933.4|10931|10925|0
1658196600000|2022-07-19 02:10:00|10936.6|10930.6|10938.5|10932.5|10938.5|10932.5|10934.8|10928.8|0
1658196900000|2022-07-19 02:15:00|10936.7|10930.7|10935.7|10929.7|10942.3|10936.3|10934.8|10928.8|0
1658197200000|2022-07-19 02:20:00|10936.6|10930.6|10934.8|10928.8|10938.5|10932.5|10934.8|10928.8|0
1658197500000|2022-07-19 02:25:00|10936.7|10930.7|10938.5|10932.5|10938.5|10932.5|10934.8|10928.8|0
1658197800000|2022-07-19 02:30:00|10936.7|10930.7|10938.5|10932.5|10938.5|10932.5|10936.6|10930.6|0
1658198100000|2022-07-19 02:35:00|10936.7|10930.7|10940.4|10934.4|10940.4|10934.4|10935.7|10929.7|0
1658198400000|2022-07-19 02:40:00|10939.4|10933.4|10936.6|10930.6|10940.4|10934.4|10936.6|10930.6|0
1658198700000|2022-07-19 02:45:00|10934.8|10928.8|10934.8|10928.8|10936.7|10930.7|10934.8|10928.8|0
1658199000000|2022-07-19 02:50:00|10935.8|10929.8|10933|10927|10936.7|10930.7|10933|10927|0
1658199300000|2022-07-19 02:55:00|10933.9|10927.9|10933|10927|10934.9|10928.9|10933|10927|0
1658199600000|2022-07-19 03:00:00|10933.1|10927.1|10934|10928|10934.9|10928.9|10933|10927|0
1658199900000|2022-07-19 03:05:00|10934.9|10928.9|10935|10929|10935|10929|10933.1|10927.1|0
1658200200000|2022-07-19 03:10:00|10934.9|10928.9|10933.1|10927.1|10935|10929|10933.1|10927.1|0
1658200500000|2022-07-19 03:15:00|10933|10927|10934|10928|10934.9|10928.9|10933|10927|0
1658200800000|2022-07-19 03:20:00|10934.9|10928.9|10933.1|10927.1|10934.9|10928.9|10931.2|10925.2|0
1658201100000|2022-07-19 03:25:00|10934|10928|10933|10927|10934|10928|10931.2|10925.2|0
1658201400000|2022-07-19 03:30:00|10932.1|10926.1|10927.4|10921.4|10933|10927|10927.4|10921.4|0
1658201700000|2022-07-19 03:35:00|10925.6|10919.6|10923.7|10917.7|10925.6|10919.6|10923.7|10917.7|0
1658202000000|2022-07-19 03:40:00|10923.6|10917.6|10922.7|10916.7|10923.7|10917.7|10921.8|10915.8|0
1658202300000|2022-07-19 03:45:00|10923.6|10917.6|10923.7|10917.7|10923.7|10917.7|10921.8|10915.8|0
1658202600000|2022-07-19 03:50:00|10923.6|10917.6|10922.6|10916.6|10924.4|10918.4|10921.8|10915.8|0
1658202900000|2022-07-19 03:55:00|10923.5|10917.5|10926.3|10920.3|10926.3|10920.3|10922.5|10916.5|0
1658203200000|2022-07-19 04:00:00|10925.4|10919.4|10924.4|10918.4|10925.4|10919.4|10924.4|10918.4|0
1658203500000|2022-07-19 04:05:00|10924.5|10918.5|10924.4|10918.4|10924.5|10918.5|10924.4|10918.4|0
1658203800000|2022-07-19 04:10:00|10924.5|10918.5|10924.5|10918.5|10924.5|10918.5|10924.4|10918.4|0
1658204100000|2022-07-19 04:15:00|10925.4|10919.4|10924.5|10918.5|10926.3|10920.3|10924.5|10918.5|0
1658204400000|2022-07-19 04:20:00|10925.4|10919.4|10922.5|10916.5|10926.3|10920.3|10922.5|10916.5|0
1658204700000|2022-07-19 04:25:00|10923.4|10917.4|10926.2|10920.2|10926.2|10920.2|10922.5|10916.5|0
1658205000000|2022-07-19 04:30:00|10924.4|10918.4|10926.2|10920.2|10926.2|10920.2|10922.5|10916.5|0
1658205300000|2022-07-19 04:35:00|10924.4|10918.4|10926.3|10920.3|10926.3|10920.3|10924.4|10918.4|0
1658205600000|2022-07-19 04:40:00|10924.4|10918.4|10924.4|10918.4|10926.3|10920.3|10924.4|10918.4|0
1658205900000|2022-07-19 04:45:00|10924.5|10918.5|10926.3|10920.3|10926.3|10920.3|10924.5|10918.5|0
1658206200000|2022-07-19 04:50:00|10924.4|10918.4|10922.5|10916.5|10926.3|10920.3|10922.5|10916.5|0
1658206500000|2022-07-19 04:55:00|10922.6|10916.6|10920.6|10914.6|10924.4|10918.4|10918.8|10912.8|0
1658206800000|2022-07-19 05:00:00|10920.7|10914.7|10918.7|10912.7|10920.7|10914.7|10916.8|10910.8|0
1658207100000|2022-07-19 05:05:00|10919.6|10913.6|10922.4|10916.4|10922.4|10916.4|10918.6|10912.6|0
1658207400000|2022-07-19 05:10:00|10922.5|10916.5|10924.5|10918.5|10926.3|10920.3|10922.4|10916.4|0
1658207700000|2022-07-19 05:15:00|10923.6|10917.6|10924.5|10918.5|10924.5|10918.5|10923.6|10917.6|0
1658208000000|2022-07-19 05:20:00|10922.7|10916.7|10922.7|10916.7|10922.7|10916.7|10922.6|10916.6|0
1658208300000|2022-07-19 05:25:00|10924.5|10918.5|10924.5|10918.5|10928.3|10922.3|10924.5|10918.5|0
1658208600000|2022-07-19 05:30:00|10925.4|10919.4|10933.7|10927.7|10933.7|10927.7|10924.4|10918.4|0
1658208900000|2022-07-19 05:35:00|10935.6|10929.6|10933.7|10927.7|10935.6|10929.6|10933.7|10927.7|0
1658209200000|2022-07-19 05:40:00|10934.7|10928.7|10933.7|10927.7|10934.7|10928.7|10933.7|10927.7|0
1658209500000|2022-07-19 05:45:00|10933.8|10927.8|10935.5|10929.5|10935.6|10929.6|10931.9|10925.9|0
1658209800000|2022-07-19 05:50:00|10935.6|10929.6|10935.7|10929.7|10937.5|10931.5|10933.8|10927.8|0
1658210100000|2022-07-19 05:55:00|10935.6|10929.6|10933.7|10927.7|10935.7|10929.7|10933.7|10927.7|0
1658210400000|2022-07-19 06:00:00|10960.5|10958.5|10962.5|10960.5|10972.5|10970.5|10954.5|10952.5|99
1658210700000|2022-07-19 06:05:00|10962|10960|10963.5|10961.5|10967.5|10965.5|10962|10960|18
1658211000000|2022-07-19 06:10:00|10962.5|10960.5|10965|10963|10972.5|10970.5|10961.5|10959.5|42
1658211300000|2022-07-19 06:15:00|10964.5|10962.5|10957|10955|10966|10964|10956.5|10954.5|26
1658211600000|2022-07-19 06:20:00|10956.5|10954.5|10943|10941|10957.5|10955.5|10939.5|10937.5|53
1658211900000|2022-07-19 06:25:00|10943.5|10941.5|10941|10939|10943.5|10941.5|10940|10938|16
1658212200000|2022-07-19 06:30:00|10940.5|10938.5|10938|10936|10946.5|10944.5|10935.5|10933.5|60
1658212500000|2022-07-19 06:35:00|10937.5|10935.5|10938|10936|10938.5|10936.5|10935.5|10933.5|21
1658212800000|2022-07-19 06:40:00|10938.5|10936.5|10933|10931|10940.5|10938.5|10932|10930|23
1658213100000|2022-07-19 06:45:00|10933.5|10931.5|10938.5|10936.5|10949|10947|10933|10931|58
1658213400000|2022-07-19 06:50:00|10937.5|10935.5|10939|10937|10942.5|10940.5|10933.5|10931.5|15
1658213700000|2022-07-19 06:55:00|10938.5|10936.5|10938.5|10936.5|10941.5|10939.5|10934.5|10932.5|58
1658214000000|2022-07-19 07:00:00|10940|10938|10972.5|10970.5|10980.5|10978.5|10936.5|10934.5|1003
1658214300000|2022-07-19 07:05:00|10973.5|10971.5|10964.5|10962.5|10984|10982|10961.5|10959.5|454
1658214600000|2022-07-19 07:10:00|10964|10962|10962.5|10960.5|10970.5|10968.5|10955.5|10953.5|427
1658214900000|2022-07-19 07:15:00|10963|10961|10959|10957|10980.5|10978.5|10956.5|10954.5|412
1658215200000|2022-07-19 07:20:00|10959.5|10957.5|10962.5|10960.5|10968|10966|10954|10952|265
1658215500000|2022-07-19 07:25:00|10962|10960|10980.5|10978.5|10990|10988|10962|10960|888
1658215800000|2022-07-19 07:30:00|10980|10978|10949.5|10947.5|10981|10979|10946.5|10944.5|462
1658216100000|2022-07-19 07:35:00|10950|10948|10972.5|10970.5|10973|10971|10946.5|10944.5|348
1658216400000|2022-07-19 07:40:00|10972.2|10970.2|10952.2|10950.2|10976.2|10974.2|10951.7|10949.7|303
1658216700000|2022-07-19 07:45:00|10951.7|10949.7|10975.2|10973.2|10979.7|10977.7|10951.2|10949.2|319
1658217000000|2022-07-19 07:50:00|10975.7|10973.7|10955.2|10953.2|10976.2|10974.2|10953.7|10951.7|295
1658217300000|2022-07-19 07:55:00|10954.7|10952.7|10952.2|10950.2|10958.2|10956.2|10937.7|10935.7|327
1658217600000|2022-07-19 08:00:00|10952.7|10950.7|10957.7|10955.7|10966.2|10964.2|10947.7|10945.7|252
1658217900000|2022-07-19 08:05:00|10957.2|10955.2|10968.7|10966.7|10969.2|10967.2|10947.2|10945.2|167
1658218200000|2022-07-19 08:10:00|10969.2|10967.2|10959.7|10957.7|10969.2|10967.2|10951.7|10949.7|138
1658218500000|2022-07-19 08:15:00|10960.2|10958.2|10967.2|10965.2|10969.7|10967.7|10954.7|10952.7|129
1658218800000|2022-07-19 08:20:00|10967.7|10965.7|10974.2|10972.2|10974.7|10972.7|10964.7|10962.7|113
1658219100000|2022-07-19 08:25:00|10974.7|10972.7|10965.2|10963.2|10978.7|10976.7|10965.2|10963.2|155
1658219400000|2022-07-19 08:30:00|10964.2|10962.2|10979.2|10977.2|10979.7|10977.7|10962.2|10960.2|128
1658219700000|2022-07-19 08:35:00|10979.7|10977.7|10977.2|10975.2|10987.7|10985.7|10976.7|10974.7|89
1658220000000|2022-07-19 08:40:00|10977.7|10975.7|10982.2|10980.2|10987.2|10985.2|10976.7|10974.7|67
1658220300000|2022-07-19 08:45:00|10982.7|10980.7|10982.2|10980.2|10983.7|10981.7|10973.2|10971.2|140
1658220600000|2022-07-19 08:50:00|10981.7|10979.7|10983.7|10981.7|10984.7|10982.7|10977.2|10975.2|84
1658220900000|2022-07-19 08:55:00|10984.2|10982.2|10994.2|10992.2|10996.7|10994.7|10983.2|10981.2|165
1658221200000|2022-07-19 09:00:00|10993.7|10991.7|11000.2|10998.2|11007.7|11005.7|10991.7|10989.7|165
1658221500000|2022-07-19 09:05:00|10999.7|10997.7|11010.7|11008.7|11018.7|11016.7|10998.2|10996.2|285
1658221800000|2022-07-19 09:10:00|11010.2|11008.2|11018.7|11016.7|11020.2|11018.2|11003.2|11001.2|225
1658222100000|2022-07-19 09:15:00|11019.2|11017.2|11004.7|11002.7|11020.2|11018.2|11004.7|11002.7|120
1658222400000|2022-07-19 09:20:00|11005.2|11003.2|11030.2|11028.2|11032.7|11030.7|11004.7|11002.7|240
1658222700000|2022-07-19 09:25:00|11030.7|11028.7|11032.7|11030.7|11033.7|11031.7|11025.2|11023.2|144
1658223000000|2022-07-19 09:30:00|11032.2|11030.2|11035.2|11033.2|11040.7|11038.7|11031.7|11029.7|164
1658223300000|2022-07-19 09:35:00|11035.7|11033.7|11034.2|11032.2|11040.2|11038.2|11031.2|11029.2|536
1658223600000|2022-07-19 09:40:00|11034.7|11032.7|11034.2|11032.2|11039.7|11037.7|11033.7|11031.7|170
1658223900000|2022-07-19 09:45:00|11034.7|11032.7|11025.7|11023.7|11036.2|11034.2|11023.2|11021.2|136
1658224200000|2022-07-19 09:50:00|11026.2|11024.2|11023.2|11021.2|11032.7|11030.7|11021.7|11019.7|202
1658224500000|2022-07-19 09:55:00|11022.7|11020.7|11017.7|11015.7|11022.7|11020.7|11013.7|11011.7|172
1658224800000|2022-07-19 10:00:00|11016.2|11014.2|11013.7|11011.7|11020.7|11018.7|11007.7|11005.7|304
1658225100000|2022-07-19 10:05:00|11014.2|11012.2|11019.2|11017.2|11023.7|11021.7|11012.7|11010.7|184
1658225400000|2022-07-19 10:10:00|11019.7|11017.7|11022.7|11020.7|11026.7|11024.7|11016.2|11014.2|137
1658225700000|2022-07-19 10:15:00|11021.2|11019.2|11013.7|11011.7|11023.2|11021.2|11013.7|11011.7|112
1658226000000|2022-07-19 10:20:00|11013.2|11011.2|11026.2|11024.2|11028.2|11026.2|11013.2|11011.2|90
1658226300000|2022-07-19 10:25:00|11026.7|11024.7|11028.2|11026.2|11031.7|11029.7|11018.2|11016.2|189
1658226600000|2022-07-19 10:30:00|11028.7|11026.7|11032.2|11030.2|11036.7|11034.7|11028.2|11026.2|76
1658226900000|2022-07-19 10:35:00|11032.7|11030.7|11041.7|11039.7|11042.7|11040.7|11030.7|11028.7|110
1658227200000|2022-07-19 10:40:00|11041.2|11039.2|11036.2|11034.2|11041.2|11039.2|11034.7|11032.7|105
1658227500000|2022-07-19 10:45:00|11036.7|11034.7|11035.7|11033.7|11042.7|11040.7|11035.2|11033.2|144
1658227800000|2022-07-19 10:50:00|11036.2|11034.2|11039.2|11037.2|11045.7|11043.7|11032.2|11030.2|293
1658228100000|2022-07-19 10:55:00|11038.7|11036.7|11036.2|11034.2|11040.2|11038.2|11033.2|11031.2|186
1658228400000|2022-07-19 11:00:00|11036.7|11034.7|11030.2|11028.2|11036.7|11034.7|11025.2|11023.2|103
1658228700000|2022-07-19 11:05:00|11030.7|11028.7|11029.2|11027.2|11031.2|11029.2|11023.2|11021.2|51
1658229000000|2022-07-19 11:10:00|11029.7|11027.7|11044.7|11042.7|11044.7|11042.7|11029.7|11027.7|48
1658229300000|2022-07-19 11:15:00|11045.2|11043.2|11035.7|11033.7|11045.7|11043.7|11035.7|11033.7|84
1658229600000|2022-07-19 11:20:00|11035.2|11033.2|11039.2|11037.2|11039.7|11037.7|11033.7|11031.7|92
1658229900000|2022-07-19 11:25:00|11038.7|11036.7|11040.7|11038.7|11041.7|11039.7|11033.7|11031.7|205
1658230200000|2022-07-19 11:30:00|11040.2|11038.2|11043.2|11041.2|11044.2|11042.2|11038.7|11036.7|79
1658230500000|2022-07-19 11:35:00|11043.7|11041.7|11047.7|11045.7|11049.2|11047.2|11042.7|11040.7|111
1658230800000|2022-07-19 11:40:00|11048.3|11046.3|11036.3|11034.3|11049.3|11047.3|11035.3|11033.3|70
1658231100000|2022-07-19 11:45:00|11035.8|11033.8|11036.3|11034.3|11038.8|11036.8|11033.8|11031.8|59
1658231400000|2022-07-19 11:50:00|11035.8|11033.8|11042.3|11040.3|11045.3|11043.3|11035.8|11033.8|92
1658231700000|2022-07-19 11:55:00|11041.8|11039.8|11044.8|11042.8|11045.8|11043.8|11038.8|11036.8|56
1658232000000|2022-07-19 12:00:00|11045.3|11043.3|11043.8|11041.8|11048.8|11046.8|11041.8|11039.8|82
1658232300000|2022-07-19 12:05:00|11044.3|11042.3|11040.3|11038.3|11044.8|11042.8|11037.8|11035.8|84
1658232600000|2022-07-19 12:10:00|11039.8|11037.8|11036.3|11034.3|11040.3|11038.3|11030.8|11028.8|148
1658232900000|2022-07-19 12:15:00|11036.8|11034.8|11029.8|11027.8|11038.8|11036.8|11029.3|11027.3|89
1658233200000|2022-07-19 12:20:00|11030.3|11028.3|11031.3|11029.3|11034.3|11032.3|11029.8|11027.8|110
1658233500000|2022-07-19 12:25:00|11030.8|11028.8|11030.8|11028.8|11033.3|11031.3|11027.8|11025.8|104
1658233800000|2022-07-19 12:30:00|11030.3|11028.3|11034.3|11032.3|11035.3|11033.3|11029.3|11027.3|96
1658234100000|2022-07-19 12:35:00|11033.8|11031.8|11036.8|11034.8|11040.3|11038.3|11032.3|11030.3|129
1658234400000|2022-07-19 12:40:00|11037.3|11035.3|11051.8|11049.8|11051.8|11049.8|11035.8|11033.8|151
1658234700000|2022-07-19 12:45:00|11052.3|11050.3|11060.8|11058.8|11061.8|11059.8|11050.3|11048.3|329
1658235000000|2022-07-19 12:50:00|11061.3|11059.3|11079.8|11077.8|11079.8|11077.8|11060.3|11058.3|343
1658235300000|2022-07-19 12:55:00|11080.3|11078.3|11073.3|11071.3|11080.3|11078.3|11068.3|11066.3|634
1658235600000|2022-07-19 13:00:00|11074.3|11072.3|11075.8|11073.8|11076.8|11074.8|11070.3|11068.3|209
1658235900000|2022-07-19 13:05:00|11075.3|11073.3|11081.8|11079.8|11083.3|11081.3|11071.3|11069.3|186
1658236200000|2022-07-19 13:10:00|11081.3|11079.3|11073.3|11071.3|11081.8|11079.8|11072.8|11070.8|219
1658236500000|2022-07-19 13:15:00|11072.8|11070.8|11080.3|11078.3|11080.8|11078.8|11072.8|11070.8|97
1658236800000|2022-07-19 13:20:00|11079.8|11077.8|11082.3|11080.3|11085.3|11083.3|11076.8|11074.8|138
1658237100000|2022-07-19 13:25:00|11081.8|11079.8|11093.3|11091.3|11093.3|11091.3|11081.8|11079.8|241
1658237400000|2022-07-19 13:30:00|11092.8|11090.8|11084.8|11082.8|11099.3|11097.3|11078.3|11076.3|535
1658237700000|2022-07-19 13:35:00|11085.3|11083.3|11070.8|11068.8|11087.3|11085.3|11068.8|11066.8|282
1658238000000|2022-07-19 13:40:00|11071.3|11069.3|11066.3|11064.3|11072.8|11070.8|11060.8|11058.8|339
1658238300000|2022-07-19 13:45:00|11065.8|11063.8|11074.8|11072.8|11077.8|11075.8|11064.3|11062.3|282
1658238600000|2022-07-19 13:50:00|11073.3|11071.3|11084.8|11082.8|11087.3|11085.3|11072.3|11070.3|208
1658238900000|2022-07-19 13:55:00|11083.8|11081.8|11105.3|11103.3|11107.8|11105.8|11082.3|11080.3|272
1658239200000|2022-07-19 14:00:00|11104.8|11102.8|11102.3|11100.3|11108.3|11106.3|11099.8|11097.8|295
1658239500000|2022-07-19 14:05:00|11102.8|11100.8|11094.8|11092.8|11103.3|11101.3|11091.3|11089.3|235
1658239800000|2022-07-19 14:10:00|11094.6|11092.6|11122.1|11120.1|11123.6|11121.6|11091.6|11089.6|1100
1658240100000|2022-07-19 14:15:00|11121.6|11119.6|11129.6|11127.6|11141.1|11139.1|11119.1|11117.1|697
1658240400000|2022-07-19 14:20:00|11129.1|11127.1|11127.1|11125.1|11147.1|11145.1|11126.6|11124.6|718
1658240700000|2022-07-19 14:25:00|11126.6|11124.6|11118.6|11116.6|11129.1|11127.1|11118.1|11116.1|595
1658241000000|2022-07-19 14:30:00|11119.1|11117.1|11101.1|11099.1|11126.1|11124.1|11098.1|11096.1|344
1658241300000|2022-07-19 14:35:00|11101.6|11099.6|11106.6|11104.6|11111.6|11109.6|11094.6|11092.6|399
1658241600000|2022-07-19 14:40:00|11107.1|11105.1|11112.1|11110.1|11114.1|11112.1|11103.1|11101.1|292
1658241900000|2022-07-19 14:45:00|11111.6|11109.6|11123.1|11121.1|11126.6|11124.6|11111.6|11109.6|296
1658242200000|2022-07-19 14:50:00|11122.6|11120.6|11132.1|11130.1|11136.1|11134.1|11122.1|11120.1|349
1658242500000|2022-07-19 14:55:00|11131.6|11129.6|11123.1|11121.1|11133.1|11131.1|11121.6|11119.6|332
1658242800000|2022-07-19 15:00:00|11122.6|11120.6|11134.6|11132.6|11140.1|11138.1|11121.6|11119.6|484
1658243100000|2022-07-19 15:05:00|11135.1|11133.1|11134.1|11132.1|11138.1|11136.1|11129.1|11127.1|559
1658243400000|2022-07-19 15:10:00|11133.6|11131.6|11135.1|11133.1|11137.1|11135.1|11130.1|11128.1|361
1658243700000|2022-07-19 15:15:00|11134.6|11132.6|11138.1|11136.1|11139.1|11137.1|11128.6|11126.6|822
1658244000000|2022-07-19 15:20:00|11137.1|11135.1|11127.6|11125.6|11138.6|11136.6|11121.1|11119.1|492
1658244300000|2022-07-19 15:25:00|11127.1|11125.1|11125.1|11123.1|11132.6|11130.6|11122.6|11120.6|1924
1658244600000|2022-07-19 15:30:00|11125.6|11123.6|11132.1|11130.1|11144.1|11142.1|11123.6|11121.6|1030
1658244900000|2022-07-19 15:35:00|11131.1|11129.1|11113.6|11111.6|11133.1|11131.1|11112.6|11110.6|359
1658245200000|2022-07-19 15:40:00|11113.1|11111.1|11106.6|11104.6|11113.6|11111.6|11103.6|11101.6|111
1658245500000|2022-07-19 15:45:00|11107.1|11105.1|11109.1|11107.1|11114.1|11112.1|11105.6|11103.6|104
1658245800000|2022-07-19 15:50:00|11108.6|11106.6|11117.6|11115.6|11119.6|11117.6|11108.6|11106.6|97
1658246100000|2022-07-19 15:55:00|11117.1|11115.1|11118.1|11116.1|11119.1|11117.1|11113.1|11111.1|60
1658246400000|2022-07-19 16:00:00|11118.6|11116.6|11114.6|11112.6|11121.6|11119.6|11114.6|11112.6|53
1658246700000|2022-07-19 16:05:00|11114.1|11112.1|11107.6|11105.6|11115.1|11113.1|11105.1|11103.1|42
1658247000000|2022-07-19 16:10:00|11107.1|11105.1|11106.6|11104.6|11110.6|11108.6|11103.6|11101.6|25
1658247300000|2022-07-19 16:15:00|11106.1|11104.1|11116.1|11114.1|11117.6|11115.6|11105.6|11103.6|69
1658247600000|2022-07-19 16:20:00|11115.6|11113.6|11122.1|11120.1|11122.1|11120.1|11114.6|11112.6|20
1658247900000|2022-07-19 16:25:00|11121.6|11119.6|11120.6|11118.6|11122.6|11120.6|11120.1|11118.1|10
1658248200000|2022-07-19 16:30:00|11121.1|11119.1|11124.6|11122.6|11125.6|11123.6|11120.1|11118.1|20
1658248500000|2022-07-19 16:35:00|11124.1|11122.1|11122.1|11120.1|11125.6|11123.6|11120.1|11118.1|10
1658248800000|2022-07-19 16:40:00|11122.6|11120.6|11125.6|11123.6|11126.1|11124.1|11121.6|11119.6|4
1658249100000|2022-07-19 16:45:00|11126.1|11124.1|11126.6|11124.6|11128.1|11126.1|11125.1|11123.1|7
1658249400000|2022-07-19 16:50:00|11126.1|11124.1|11124.6|11122.6|11127.6|11125.6|11122.6|11120.6|7
1658249700000|2022-07-19 16:55:00|11124.1|11122.1|11127.1|11125.1|11128.6|11126.6|11123.1|11121.1|32
1658250000000|2022-07-19 17:00:00|11126.6|11124.6|11126.1|11124.1|11128.6|11126.6|11125.1|11123.1|19
1658250300000|2022-07-19 17:05:00|11125.6|11123.6|11121.6|11119.6|11126.6|11124.6|11119.1|11117.1|39
1658250600000|2022-07-19 17:10:00|11122.1|11120.1|11122.1|11120.1|11127.1|11125.1|11120.6|11118.6|25
1658250900000|2022-07-19 17:15:00|11122.6|11120.6|11120.1|11118.1|11124.1|11122.1|11120.1|11118.1|12
1658251200000|2022-07-19 17:20:00|11119.6|11117.6|11120.6|11118.6|11122.1|11120.1|11117.6|11115.6|8
1658251500000|2022-07-19 17:25:00|11122.6|11120.6|11122.6|11120.6|11123.1|11121.1|11119.6|11117.6|4
1658251800000|2022-07-19 17:30:00|11122.1|11120.1|11124.6|11122.6|11125.1|11123.1|11121.6|11119.6|3
1658252100000|2022-07-19 17:35:00|11125.1|11123.1|11134.1|11132.1|11135.6|11133.6|11123.6|11121.6|34
1658252400000|2022-07-19 17:40:00|11133.6|11131.6|11139.1|11137.1|11139.1|11137.1|11133.6|11131.6|37
1658252700000|2022-07-19 17:45:00|11138.6|11136.6|11137.6|11135.6|11138.6|11136.6|11136.6|11134.6|16
1658253000000|2022-07-19 17:50:00|11137.1|11135.1|11136.6|11134.6|11138.1|11136.1|11134.6|11132.6|0
1658253300000|2022-07-19 17:55:00|11136.1|11134.1|11139.1|11137.1|11140.1|11138.1|11136.1|11134.1|5
1658253600000|2022-07-19 18:00:00|11138.6|11136.6|11143.1|11141.1|11143.6|11141.6|11138.1|11136.1|18
1658253900000|2022-07-19 18:05:00|11142.6|11140.6|11147.6|11145.6|11149.1|11147.1|11141.6|11139.6|12
1658254200000|2022-07-19 18:10:00|11148.1|11146.1|11141.6|11139.6|11148.1|11146.1|11139.6|11137.6|9
1658254500000|2022-07-19 18:15:00|11141.1|11139.1|11144.1|11142.1|11144.1|11142.1|11138.1|11136.1|8
1658254800000|2022-07-19 18:20:00|11143.6|11141.6|11142.6|11140.6|11144.6|11142.6|11139.1|11137.1|5
1658255100000|2022-07-19 18:25:00|11142.1|11140.1|11129.6|11127.6|11142.6|11140.6|11129.1|11127.1|3
1658255400000|2022-07-19 18:30:00|11130.1|11128.1|11136.6|11134.6|11137.6|11135.6|11129.1|11127.1|21
1658255700000|2022-07-19 18:35:00|11136.1|11134.1|11135.6|11133.6|11136.6|11134.6|11131.1|11129.1|10
1658256000000|2022-07-19 18:40:00|11135.1|11133.1|11134.1|11132.1|11136.1|11134.1|11132.1|11130.1|4
1658256300000|2022-07-19 18:45:00|11134.6|11132.6|11127.6|11125.6|11134.6|11132.6|11126.1|11124.1|10
1658256600000|2022-07-19 18:50:00|11127.1|11125.1|11130.6|11128.6|11130.6|11128.6|11124.1|11122.1|18
1658256900000|2022-07-19 18:55:00|11130.1|11128.1|11132.6|11130.6|11132.6|11130.6|11128.1|11126.1|8
1658257200000|2022-07-19 19:00:00|11132.1|11130.1|11130.6|11128.6|11132.6|11130.6|11126.6|11124.6|13
1658257500000|2022-07-19 19:05:00|11131.1|11129.1|11140.6|11138.6|11141.1|11139.1|11130.6|11128.6|12
1658257800000|2022-07-19 19:10:00|11140.1|11138.1|11136.1|11134.1|11140.6|11138.6|11133.1|11131.1|9
1658258100000|2022-07-19 19:15:00|11136.6|11134.6|11136.1|11134.1|11138.6|11136.6|11133.6|11131.6|9
1658258400000|2022-07-19 19:20:00|11135.6|11133.6|11135.1|11133.1|11137.1|11135.1|11133.1|11131.1|10
1658258700000|2022-07-19 19:25:00|11135.6|11133.6|11135.6|11133.6|11137.6|11135.6|11133.1|11131.1|13
1658259000000|2022-07-19 19:30:00|11136.1|11134.1|11130.6|11128.6|11137.1|11135.1|11128.1|11126.1|10
1658259300000|2022-07-19 19:35:00|11130.1|11128.1|11140.1|11138.1|11140.1|11138.1|11130.1|11128.1|12
1658259600000|2022-07-19 19:40:00|11139.6|11137.6|11148.1|11146.1|11148.1|11146.1|11139.1|11137.1|35
1658259900000|2022-07-19 19:45:00|11147.6|11145.6|11144.1|11142.1|11149.1|11147.1|11143.6|11141.6|34
1658260200000|2022-07-19 19:50:00|11146.1|11144.1|11138.1|11136.1|11148.1|11146.1|11135.1|11133.1|112
1658260500000|2022-07-19 19:55:00|11138.6|11136.6|11149.5|11143.5|11149.6|11146.6|11138.6|11136.6|74
1658260800000|2022-07-19 20:00:00|11148.4|11142.4|11153.5|11147.5|11154.7|11148.7|11145.7|11139.7|166
1658261100000|2022-07-19 20:05:00|11153|11147|11156.9|11150.9|11157.7|11151.7|11151.9|11145.9|0
1658261400000|2022-07-19 20:10:00|11156.5|11150.5|11157.3|11151.3|11157.7|11151.7|11155.4|11149.4|0
1658261700000|2022-07-19 20:15:00|11157.7|11151.7|11161.5|11155.5|11162.4|11156.4|11157.3|11151.3|0
1658262000000|2022-07-19 20:20:00|11161.3|11155.3|11164|11158|11164.7|11158.7|11160.8|11154.8|0
1658262300000|2022-07-19 20:25:00|11164.2|11158.2|11164.4|11158.4|11165.1|11159.1|11163.6|11157.6|0
1658262600000|2022-07-19 20:30:00|11164.2|11158.2|11163|11157|11165.1|11159.1|11162.6|11156.6|0
1658262900000|2022-07-19 20:35:00|11162.6|11156.6|11161.5|11155.5|11163|11157|11160.7|11154.7|0
1658263200000|2022-07-19 20:40:00|11161.9|11155.9|11161.9|11155.9|11163|11157|11160.4|11154.4|0
1658263500000|2022-07-19 20:45:00|11161.7|11155.7|11161.1|11155.1|11161.9|11155.9|11159.8|11153.8|0
1658263800000|2022-07-19 20:50:00|11160.7|11154.7|11160.7|11154.7|11161.5|11155.5|11160.4|11154.4|0
1658264100000|2022-07-19 20:55:00|11160.4|11154.4|11160.9|11154.9|11161.9|11155.9|11159.8|11153.8|0
1658264400000|2022-07-19 21:00:00|11160.7|11154.7|11160.7|11154.7|11160.9|11154.9|11160.2|11154.2|0
1658264700000|2022-07-19 21:05:00|11160.9|11154.9|11160.9|11154.9|11161.3|11155.3|11160.9|11154.9|0
1658265000000|2022-07-19 21:10:00|11161.1|11155.1|11161.7|11155.7|11162|11156|11161.1|11155.1|0
1658265300000|2022-07-19 21:15:00|11161.9|11155.9|11162.8|11156.8|11163.2|11157.2|11161.9|11155.9|0
1658265600000|2022-07-19 21:20:00|11163|11157|11163.2|11157.2|11163.7|11157.7|11163|11157|0
1658265900000|2022-07-19 21:25:00|11163.4|11157.4|11164|11158|11164.2|11158.2|11163.4|11157.4|0
1658266200000|2022-07-19 21:30:00|11164.2|11158.2|11163.5|11157.5|11164.2|11158.2|11163.1|11157.1|0
1658266500000|2022-07-19 21:35:00|11163.3|11157.3|11163.3|11157.3|11164|11158|11163.1|11157.1|0
1658266800000|2022-07-19 21:40:00|11163.1|11157.1|11163.1|11157.1|11163.3|11157.3|11162.9|11156.9|0
1658267100000|2022-07-19 21:45:00|11163.3|11157.3|11163.1|11157.1|11163.3|11157.3|11162.7|11156.7|0
1658267400000|2022-07-19 21:50:00|11163.3|11157.3|11164.2|11158.2|11164.2|11158.2|11163.1|11157.1|0
1658267700000|2022-07-19 21:55:00|11164|11158|11164.2|11158.2|11164.2|11158.2|11163.7|11157.7|0
1658268000000|2022-07-19 22:00:00|11163.6|11157.6|11158.6|11152.6|11165.1|11159.1|11158.2|11152.2|0
1658268300000|2022-07-19 22:05:00|11158.8|11152.8|11159.9|11153.9|11161.2|11155.2|11158.1|11152.1|0
1658268600000|2022-07-19 22:10:00|11160.5|11154.5|11160.5|11154.5|11161.2|11155.2|11159.5|11153.5|0
1658268900000|2022-07-19 22:15:00|11160.7|11154.7|11161.2|11155.2|11161.2|11155.2|11159.9|11153.9|0
1658269200000|2022-07-19 22:20:00|11161.6|11155.6|11158.6|11152.6|11161.6|11155.6|11158.4|11152.4|0
1658269500000|2022-07-19 22:25:00|11158.4|11152.4|11157.7|11151.7|11158.8|11152.8|11157.7|11151.7|0
1658269800000|2022-07-19 22:30:00|11157.9|11151.9|11155.8|11149.8|11157.9|11151.9|11155.3|11149.3|0
1658270100000|2022-07-19 22:35:00|11156.2|11150.2|11157.1|11151.1|11157.7|11151.7|11155.8|11149.8|0
1658270400000|2022-07-19 22:40:00|11157.3|11151.3|11156.2|11150.2|11157.3|11151.3|11155.4|11149.4|0
1658270700000|2022-07-19 22:45:00|11156|11150|11157.3|11151.3|11157.3|11151.3|11155.8|11149.8|0
1658271000000|2022-07-19 22:50:00|11157.7|11151.7|11157.3|11151.3|11158.8|11152.8|11157.1|11151.1|0
1658271300000|2022-07-19 22:55:00|11157.7|11151.7|11160.9|11154.9|11161.2|11155.2|11157.7|11151.7|0
1658271600000|2022-07-19 23:00:00|11161.2|11155.2|11159.9|11153.9|11162.5|11156.5|11159.2|11153.2|0
1658271900000|2022-07-19 23:05:00|11160.1|11154.1|11161.2|11155.2|11161.6|11155.6|11158.8|11152.8|0
1658272200000|2022-07-19 23:10:00|11161|11155|11161.2|11155.2|11161.6|11155.6|11160.5|11154.5|0
1658272500000|2022-07-19 23:15:00|11160.8|11154.8|11159.7|11153.7|11161.2|11155.2|11159.5|11153.5|0
1658272800000|2022-07-19 23:20:00|11159.9|11153.9|11157.1|11151.1|11159.9|11153.9|11156.2|11150.2|0
1658273100000|2022-07-19 23:25:00|11156.9|11150.9|11158.1|11152.1|11158.1|11152.1|11156.6|11150.6|0
1658273400000|2022-07-19 23:30:00|11158.4|11152.4|11157.7|11151.7|11158.8|11152.8|11157.3|11151.3|0
1658273700000|2022-07-19 23:35:00|11157.3|11151.3|11156.2|11150.2|11157.7|11151.7|11155.8|11149.8|0
1658274000000|2022-07-19 23:40:00|11155.8|11149.8|11155.6|11149.6|11157.1|11151.1|11155.4|11149.4|0
1658274300000|2022-07-19 23:45:00|11155.8|11149.8|11157.7|11151.7|11157.7|11151.7|11155.1|11149.1|0
1658274600000|2022-07-19 23:50:00|11157.9|11151.9|11158.8|11152.8|11159.5|11153.5|11157.7|11151.7|0
1658274900000|2022-07-19 23:55:00|11159|11153|11158.4|11152.4|11159.9|11153.9|11158.4|11152.4|0
1658275200000|2022-07-20 00:00:00|11158.1|11152.1|11154.7|11148.7|11158.4|11152.4|11153.2|11147.2|0
1658275500000|2022-07-20 00:05:00|11154.5|11148.5|11155.4|11149.4|11156.6|11150.6|11153.8|11147.8|0
1658275800000|2022-07-20 00:10:00|11155.6|11149.6|11156.2|11150.2|11156.2|11150.2|11153.6|11147.6|0
1658276100000|2022-07-20 00:15:00|11156.6|11150.6|11158.6|11152.6|11160.4|11154.4|11151.3|11145.3|0
1658276400000|2022-07-20 00:20:00|11157.7|11151.7|11166|11160|11170.4|11164.4|11155|11149|0
1658276700000|2022-07-20 00:25:00|11165.9|11159.9|11180.9|11174.9|11186.2|11180.2|11165.9|11159.9|0
1658277000000|2022-07-20 00:30:00|11182.7|11176.7|11171.8|11165.8|11186.4|11180.4|11170|11164|0
1658277300000|2022-07-20 00:35:00|11170|11164|11166.4|11160.4|11171.9|11165.9|11164.5|11158.5|0
1658277600000|2022-07-20 00:40:00|11164.6|11158.6|11160.9|11154.9|11165.5|11159.5|11160.9|11154.9|0
1658277900000|2022-07-20 00:45:00|11161|11155|11162.8|11156.8|11164.6|11158.6|11159.1|11153.1|0
1658278200000|2022-07-20 00:50:00|11161|11155|11162.8|11156.8|11162.8|11156.8|11158.2|11152.2|0
1658278500000|2022-07-20 00:55:00|11164.6|11158.6|11166.5|11160.5|11166.5|11160.5|11162.8|11156.8|0
1658278800000|2022-07-20 01:00:00|11166.4|11160.4|11161|11155|11168.3|11162.3|11159.1|11153.1|0
1658279100000|2022-07-20 01:05:00|11162.8|11156.8|11162.8|11156.8|11164.6|11158.6|11159.2|11153.2|0
1658279400000|2022-07-20 01:10:00|11164.6|11158.6|11164.5|11158.5|11166.4|11160.4|11164.5|11158.5|0
1658279700000|2022-07-20 01:15:00|11166.3|11160.3|11166.4|11160.4|11168.2|11162.2|11162.7|11156.7|0
1658280000000|2022-07-20 01:20:00|11168.2|11162.2|11162.7|11156.7|11168.2|11162.2|11160.9|11154.9|0
1658280300000|2022-07-20 01:25:00|11160.9|11154.9|11164.6|11158.6|11164.6|11158.6|11160.9|11154.9|0
1658280600000|2022-07-20 01:30:00|11166.4|11160.4|11170.1|11164.1|11170.1|11164.1|11166.4|11160.4|0
1658280900000|2022-07-20 01:35:00|11169.2|11163.2|11173.7|11167.7|11177.4|11171.4|11168.3|11162.3|0
1658281200000|2022-07-20 01:40:00|11171.9|11165.9|11173.8|11167.8|11175.6|11169.6|11171.9|11165.9|0
1658281500000|2022-07-20 01:45:00|11173.7|11167.7|11171.1|11165.1|11173.7|11167.7|11170.1|11164.1|0
1658281800000|2022-07-20 01:50:00|11172|11166|11177.5|11171.5|11179.3|11173.3|11170.1|11164.1|0
1658282100000|2022-07-20 01:55:00|11179.3|11173.3|11177.4|11171.4|11181.2|11175.2|11175.6|11169.6|0
1658282400000|2022-07-20 02:00:00|11176.5|11170.5|11175.5|11169.5|11177.4|11171.4|11172|11166|0
1658282700000|2022-07-20 02:05:00|11175.6|11169.6|11175.2|11169.2|11177.9|11171.9|11174.3|11168.3|0
1658283000000|2022-07-20 02:10:00|11176.1|11170.1|11174.3|11168.3|11178|11172|11174.3|11168.3|0
1658283300000|2022-07-20 02:15:00|11176.1|11170.1|11171.7|11165.7|11176.2|11170.2|11170.8|11164.8|0
1658283600000|2022-07-20 02:20:00|11170.8|11164.8|11169|11163|11172.6|11166.6|11169|11163|0
1658283900000|2022-07-20 02:25:00|11170.8|11164.8|11170.8|11164.8|11172.6|11166.6|11169|11163|0
1658284200000|2022-07-20 02:30:00|11170.9|11164.9|11178.2|11172.2|11178.2|11172.2|11170.8|11164.8|0
1658284500000|2022-07-20 02:35:00|11180|11174|11184.5|11178.5|11184.5|11178.5|11178.1|11172.1|0
1658284800000|2022-07-20 02:40:00|11182.7|11176.7|11182.7|11176.7|11184.6|11178.6|11182.7|11176.7|0
1658285100000|2022-07-20 02:45:00|11184.5|11178.5|11177.2|11171.2|11184.5|11178.5|11177.2|11171.2|0
1658285400000|2022-07-20 02:50:00|11179|11173|11179|11173|11179|11173|11175.4|11169.4|0
1658285700000|2022-07-20 02:55:00|11177.2|11171.2|11177.2|11171.2|11179|11173|11177.2|11171.2|0
1658286000000|2022-07-20 03:00:00|11175.4|11169.4|11177.2|11171.2|11177.2|11171.2|11175.4|11169.4|0
1658286300000|2022-07-20 03:05:00|11175.4|11169.4|11173.5|11167.5|11177.2|11171.2|11173.5|11167.5|0
1658286600000|2022-07-20 03:10:00|11173.6|11167.6|11177.2|11171.2|11177.2|11171.2|11173.6|11167.6|0
1658286900000|2022-07-20 03:15:00|11179|11173|11177.2|11171.2|11179|11173|11177.2|11171.2|0
1658287200000|2022-07-20 03:20:00|11178.1|11172.1|11179|11173|11179|11173|11178.1|11172.1|0
1658287800000|2022-07-20 03:30:00|11177.2|11171.2|11177.2|11171.2|11177.2|11171.2|11177.2|11171.2|0
1658288100000|2022-07-20 03:35:00|11179|11173|11179|11173|11179|11173|11177.2|11171.2|0
1658288400000|2022-07-20 03:40:00|11177.2|11171.2|11177.2|11171.2|11177.2|11171.2|11177.2|11171.2|0
1658288700000|2022-07-20 03:45:00|11177.1|11171.1|11175.3|11169.3|11177.1|11171.1|11175.3|11169.3|0
1658289000000|2022-07-20 03:50:00|11177.1|11171.1|11173.4|11167.4|11177.1|11171.1|11173.4|11167.4|0
1658289300000|2022-07-20 03:55:00|11171.6|11165.6|11175.4|11169.4|11175.4|11169.4|11171.6|11165.6|0
1658289600000|2022-07-20 04:00:00|11175.3|11169.3|11177.2|11171.2|11178.1|11172.1|11175.3|11169.3|0
1658289900000|2022-07-20 04:05:00|11177.1|11171.1|11180.9|11174.9|11180.9|11174.9|11177.1|11171.1|0
1658290200000|2022-07-20 04:10:00|11180.8|11174.8|11179|11173|11180.9|11174.9|11179|11173|0
1658290500000|2022-07-20 04:15:00|11177.2|11171.2|11177.2|11171.2|11177.2|11171.2|11175.3|11169.3|0
1658290800000|2022-07-20 04:20:00|11177.1|11171.1|11175.3|11169.3|11177.2|11171.2|11175.3|11169.3|0
1658291100000|2022-07-20 04:25:00|11173.5|11167.5|11169.8|11163.8|11173.5|11167.5|11169.7|11163.7|0
1658291400000|2022-07-20 04:30:00|11169.7|11163.7|11169.8|11163.8|11173.5|11167.5|11168|11162|0
1658291700000|2022-07-20 04:35:00|11168|11162|11167.9|11161.9|11169.8|11163.8|11167.9|11161.9|0
1658292000000|2022-07-20 04:40:00|11168|11162|11168|11162|11169.8|11163.8|11166.2|11160.2|0
1658292300000|2022-07-20 04:45:00|11169.8|11163.8|11171.7|11165.7|11171.7|11165.7|11169.8|11163.8|0
1658292600000|2022-07-20 04:50:00|11169.9|11163.9|11175.4|11169.4|11175.4|11169.4|11169.8|11163.8|0
1658292900000|2022-07-20 04:55:00|11175.3|11169.3|11173.5|11167.5|11175.3|11169.3|11173.5|11167.5|0
1658293200000|2022-07-20 05:00:00|11175.3|11169.3|11155.3|11149.3|11175.3|11169.3|11151.7|11145.7|0
1658293500000|2022-07-20 05:05:00|11153.5|11147.5|11153.5|11147.5|11157.2|11151.2|11153.5|11147.5|0
1658293800000|2022-07-20 05:10:00|11152.6|11146.6|11151.7|11145.7|11153.5|11147.5|11149.8|11143.8|0
1658294100000|2022-07-20 05:15:00|11149.9|11143.9|11148|11142|11149.9|11143.9|11148|11142|0
1658294400000|2022-07-20 05:20:00|11146.2|11140.2|11144.3|11138.3|11146.2|11140.2|11142.5|11136.5|0
1658294700000|2022-07-20 05:25:00|11144.4|11138.4|11150.3|11144.3|11150.3|11144.3|11144.3|11138.3|0
1658295000000|2022-07-20 05:30:00|11150.2|11144.2|11151|11145|11152.8|11146.8|11144.7|11138.7|0
1658295300000|2022-07-20 05:35:00|11150.9|11144.9|11151|11145|11152.8|11146.8|11147.3|11141.3|0
1658295600000|2022-07-20 05:40:00|11149.2|11143.2|11152.8|11146.8|11152.9|11146.9|11147.3|11141.3|0
1658295900000|2022-07-20 05:45:00|11151|11145|11152.8|11146.8|11154.6|11148.6|11151|11145|0
1658296200000|2022-07-20 05:50:00|11153.7|11147.7|11154.6|11148.6|11156.5|11150.5|11153.7|11147.7|0
1658296500000|2022-07-20 05:55:00|11152.8|11146.8|11150.9|11144.9|11152.8|11146.8|11150.9|11144.9|0
1658296800000|2022-07-20 06:00:00|11157.1|11155.1|11149.1|11147.1|11158.1|11156.1|11148.6|11146.6|58
1658297100000|2022-07-20 06:05:00|11148.6|11146.6|11158.6|11156.6|11158.6|11156.6|11148.6|11146.6|21
1658297400000|2022-07-20 06:10:00|11158.1|11156.1|11154.6|11152.6|11158.1|11156.1|11153.6|11151.6|15
1658297700000|2022-07-20 06:15:00|11154.1|11152.1|11152.6|11150.6|11158.6|11156.6|11150.1|11148.1|29
1658298000000|2022-07-20 06:20:00|11152.1|11150.1|11146.6|11144.6|11152.6|11150.6|11140.6|11138.6|55
1658298300000|2022-07-20 06:25:00|11144.6|11142.6|11158.6|11156.6|11159.1|11157.1|11144.1|11142.1|85
1658298600000|2022-07-20 06:30:00|11158.1|11156.1|11157.6|11155.6|11161.1|11159.1|11154.6|11152.6|26
1658298900000|2022-07-20 06:35:00|11157.1|11155.1|11169.1|11167.1|11169.1|11167.1|11155.6|11153.6|133
1658299200000|2022-07-20 06:40:00|11170.6|11168.6|11160.6|11158.6|11170.6|11168.6|11159.6|11157.6|61
1658299500000|2022-07-20 06:45:00|11160.1|11158.1|11162.6|11160.6|11165.6|11163.6|11158.1|11156.1|23
1658299800000|2022-07-20 06:50:00|11162.1|11160.1|11156.6|11154.6|11163.6|11161.6|11153.6|11151.6|56
1658300100000|2022-07-20 06:55:00|11156.1|11154.1|11154.1|11152.1|11157.6|11155.6|11149.6|11147.6|58
1658300400000|2022-07-20 07:00:00|11153.6|11151.6|11160.6|11158.6|11165.1|11163.1|11134.6|11132.6|527
1658300700000|2022-07-20 07:05:00|11158.6|11156.6|11167.6|11165.6|11176.1|11174.1|11158.6|11156.6|283
1658301000000|2022-07-20 07:10:00|11166.6|11164.6|11173.6|11171.6|11182.1|11180.1|11163.1|11161.1|243
1658301300000|2022-07-20 07:15:00|11174.6|11172.6|11181.6|11179.6|11184.6|11182.6|11158.6|11156.6|435
1658301600000|2022-07-20 07:20:00|11181.1|11179.1|11173.6|11171.6|11193.1|11191.1|11172.6|11170.6|271
1658301900000|2022-07-20 07:25:00|11173.1|11171.1|11172.6|11170.6|11177.1|11175.1|11165.1|11163.1|269
1658302200000|2022-07-20 07:30:00|11172.1|11170.1|11173.1|11171.1|11178.1|11176.1|11163.1|11161.1|456
1658302500000|2022-07-20 07:35:00|11172.6|11170.6|11158.6|11156.6|11172.6|11170.6|11155.1|11153.1|240
1658302800000|2022-07-20 07:40:00|11158.9|11156.9|11139.4|11137.4|11159.4|11157.4|11137.4|11135.4|311
1658303100000|2022-07-20 07:45:00|11138.9|11136.9|11149.9|11147.9|11152.4|11150.4|11136.4|11134.4|225
1658303400000|2022-07-20 07:50:00|11149.4|11147.4|11154.4|11152.4|11156.9|11154.9|11146.4|11144.4|161
1658303700000|2022-07-20 07:55:00|11153.9|11151.9|11137.4|11135.4|11158.4|11156.4|11137.4|11135.4|160
1658304000000|2022-07-20 08:00:00|11136.9|11134.9|11145.9|11143.9|11151.4|11149.4|11133.4|11131.4|380
1658304300000|2022-07-20 08:05:00|11146.4|11144.4|11152.9|11150.9|11156.4|11154.4|11137.4|11135.4|162
1658304600000|2022-07-20 08:10:00|11152.4|11150.4|11154.9|11152.9|11162.4|11160.4|11146.4|11144.4|164
1658304900000|2022-07-20 08:15:00|11155.4|11153.4|11149.4|11147.4|11159.9|11157.9|11149.4|11147.4|132
1658305200000|2022-07-20 08:20:00|11148.9|11146.9|11139.9|11137.9|11149.4|11147.4|11137.9|11135.9|121
1658305500000|2022-07-20 08:25:00|11139.4|11137.4|11145.4|11143.4|11145.4|11143.4|11136.9|11134.9|108
1658305800000|2022-07-20 08:30:00|11144.9|11142.9|11145.9|11143.9|11149.4|11147.4|11140.4|11138.4|85
1658306100000|2022-07-20 08:35:00|11146.4|11144.4|11151.9|11149.9|11152.9|11150.9|11143.9|11141.9|91
1658306400000|2022-07-20 08:40:00|11152.4|11150.4|11151.9|11149.9|11157.4|11155.4|11150.4|11148.4|124
1658306700000|2022-07-20 08:45:00|11151.4|11149.4|11134.9|11132.9|11152.4|11150.4|11127.4|11125.4|212
1658307000000|2022-07-20 08:50:00|11134.4|11132.4|11138.9|11136.9|11139.4|11137.4|11126.9|11124.9|101
1658307300000|2022-07-20 08:55:00|11138.4|11136.4|11130.9|11128.9|11139.4|11137.4|11125.9|11123.9|138
1658307600000|2022-07-20 09:00:00|11129.9|11127.9|11143.9|11141.9|11146.4|11144.4|11129.4|11127.4|148
1658307900000|2022-07-20 09:05:00|11144.4|11142.4|11148.4|11146.4|11150.4|11148.4|11143.4|11141.4|64
1658308200000|2022-07-20 09:10:00|11148.9|11146.9|11144.9|11142.9|11152.4|11150.4|11140.4|11138.4|116
1658308500000|2022-07-20 09:15:00|11145.4|11143.4|11151.4|11149.4|11156.9|11154.9|11144.4|11142.4|74
1658308800000|2022-07-20 09:20:00|11151.9|11149.9|11144.4|11142.4|11154.4|11152.4|11142.4|11140.4|141
1658309100000|2022-07-20 09:25:00|11144.9|11142.9|11137.9|11135.9|11147.9|11145.9|11136.4|11134.4|124
1658309400000|2022-07-20 09:30:00|11138.4|11136.4|11137.9|11135.9|11145.4|11143.4|11135.9|11133.9|94
1658309700000|2022-07-20 09:35:00|11137.4|11135.4|11145.9|11143.9|11149.4|11147.4|11136.9|11134.9|148
1658310000000|2022-07-20 09:40:00|11145.4|11143.4|11143.4|11141.4|11148.9|11146.9|11142.4|11140.4|75
1658310300000|2022-07-20 09:45:00|11142.9|11140.9|11140.4|11138.4|11146.4|11144.4|11138.4|11136.4|83
1658310600000|2022-07-20 09:50:00|11139.9|11137.9|11141.4|11139.4|11144.4|11142.4|11138.9|11136.9|74
1658310900000|2022-07-20 09:55:00|11140.9|11138.9|11125.4|11123.4|11142.4|11140.4|11124.9|11122.9|78
1658311200000|2022-07-20 10:00:00|11124.4|11122.4|11122.4|11120.4|11128.9|11126.9|11115.4|11113.4|223
1658311500000|2022-07-20 10:05:00|11122.9|11120.9|11129.4|11127.4|11133.4|11131.4|11122.9|11120.9|147
1658311800000|2022-07-20 10:10:00|11128.9|11126.9|11134.9|11132.9|11134.9|11132.9|11125.4|11123.4|99
1658312100000|2022-07-20 10:15:00|11135.4|11133.4|11143.4|11141.4|11143.9|11141.9|11134.9|11132.9|129
1658312400000|2022-07-20 10:20:00|11143.9|11141.9|11139.9|11137.9|11145.9|11143.9|11138.4|11136.4|62
1658312700000|2022-07-20 10:25:00|11140.4|11138.4|11127.4|11125.4|11141.9|11139.9|11126.9|11124.9|106
1658313000000|2022-07-20 10:30:00|11126.9|11124.9|11089.4|11087.4|11127.4|11125.4|11089.4|11087.4|717
1658313300000|2022-07-20 10:35:00|11088.4|11086.4|11085.4|11083.4|11095.9|11093.9|11084.9|11082.9|567
1658313600000|2022-07-20 10:40:00|11084.9|11082.9|11097.9|11095.9|11107.9|11105.9|11079.4|11077.4|478
1658313900000|2022-07-20 10:45:00|11098.4|11096.4|11087.4|11085.4|11099.9|11097.9|11081.4|11079.4|320
1658314200000|2022-07-20 10:50:00|11086.9|11084.9|11092.9|11090.9|11095.4|11093.4|11086.4|11084.4|167
1658314500000|2022-07-20 10:55:00|11093.4|11091.4|11098.9|11096.9|11107.4|11105.4|11093.4|11091.4|209
1658314800000|2022-07-20 11:00:00|11100.9|11098.9|11098.4|11096.4|11104.4|11102.4|11096.9|11094.9|107
1658315100000|2022-07-20 11:05:00|11097.9|11095.9|11091.9|11089.9|11099.4|11097.4|11090.9|11088.9|136
1658315400000|2022-07-20 11:10:00|11091.4|11089.4|11091.4|11089.4|11093.4|11091.4|11088.9|11086.9|107
1658315700000|2022-07-20 11:15:00|11090.4|11088.4|11093.9|11091.9|11093.9|11091.9|11085.9|11083.9|136
1658316000000|2022-07-20 11:20:00|11092.9|11090.9|11102.9|11100.9|11105.4|11103.4|11092.9|11090.9|126
1658316300000|2022-07-20 11:25:00|11103.4|11101.4|11105.9|11103.9|11106.4|11104.4|11099.4|11097.4|105
1658316600000|2022-07-20 11:30:00|11105.4|11103.4|11109.4|11107.4|11110.4|11108.4|11101.4|11099.4|58
1658316900000|2022-07-20 11:35:00|11109.9|11107.9|11109.4|11107.4|11109.9|11107.9|11100.9|11098.9|103
1658317200000|2022-07-20 11:40:00|11108.6|11106.6|11094.1|11092.1|11108.6|11106.6|11093.1|11091.1|88
1658317500000|2022-07-20 11:45:00|11094.6|11092.6|11102.6|11100.6|11108.6|11106.6|11094.1|11092.1|78
1658317800000|2022-07-20 11:50:00|11102.1|11100.1|11100.1|11098.1|11103.1|11101.1|11094.1|11092.1|79
1658318100000|2022-07-20 11:55:00|11100.6|11098.6|11101.6|11099.6|11104.1|11102.1|11098.6|11096.6|39
1658318400000|2022-07-20 12:00:00|11101.1|11099.1|11103.1|11101.1|11107.1|11105.1|11099.1|11097.1|61
1658318700000|2022-07-20 12:05:00|11103.6|11101.6|11114.6|11112.6|11115.6|11113.6|11099.6|11097.6|85
1658319000000|2022-07-20 12:10:00|11114.1|11112.1|11111.1|11109.1|11116.1|11114.1|11108.1|11106.1|230
1658319300000|2022-07-20 12:15:00|11111.6|11109.6|11106.6|11104.6|11113.1|11111.1|11104.6|11102.6|95
1658319600000|2022-07-20 12:20:00|11106.1|11104.1|11079.6|11077.6|11109.1|11107.1|11068.6|11066.6|957
1658319900000|2022-07-20 12:25:00|11080.1|11078.1|11079.6|11077.6|11087.1|11085.1|11069.6|11067.6|293
1658320200000|2022-07-20 12:30:00|11078.1|11076.1|11085.1|11083.1|11088.1|11086.1|11073.6|11071.6|230
1658320500000|2022-07-20 12:35:00|11084.6|11082.6|11078.1|11076.1|11084.6|11082.6|11070.6|11068.6|86
1658320800000|2022-07-20 12:40:00|11077.6|11075.6|11075.1|11073.1|11083.1|11081.1|11071.1|11069.1|118
1658321100000|2022-07-20 12:45:00|11075.6|11073.6|11084.6|11082.6|11091.1|11089.1|11072.1|11070.1|318
1658321400000|2022-07-20 12:50:00|11084.1|11082.1|11092.6|11090.6|11111.6|11109.6|11081.6|11079.6|1169
1658321700000|2022-07-20 12:55:00|11092.1|11090.1|11090.1|11088.1|11100.1|11098.1|11089.1|11087.1|84
1658322000000|2022-07-20 13:00:00|11089.6|11087.6|11090.6|11088.6|11092.6|11090.6|11081.1|11079.1|133
1658322300000|2022-07-20 13:05:00|11090.1|11088.1|11085.6|11083.6|11097.1|11095.1|11085.6|11083.6|97
1658322600000|2022-07-20 13:10:00|11085.1|11083.1|11083.6|11081.6|11088.1|11086.1|11082.1|11080.1|84
1658322900000|2022-07-20 13:15:00|11084.1|11082.1|11086.6|11084.6|11093.1|11091.1|11083.6|11081.6|61
1658323200000|2022-07-20 13:20:00|11086.1|11084.1|11090.6|11088.6|11092.6|11090.6|11084.1|11082.1|66
1658323500000|2022-07-20 13:25:00|11091.1|11089.1|11092.1|11090.1|11094.6|11092.6|11085.1|11083.1|100
1658323800000|2022-07-20 13:30:00|11091.6|11089.6|11083.6|11081.6|11093.1|11091.1|11079.1|11077.1|367
1658324100000|2022-07-20 13:35:00|11083.1|11081.1|11080.1|11078.1|11094.6|11092.6|11080.1|11078.1|230
1658324400000|2022-07-20 13:40:00|11080.6|11078.6|11075.6|11073.6|11084.6|11082.6|11067.6|11065.6|298
1658324700000|2022-07-20 13:45:00|11077.1|11075.1|11078.1|11076.1|11084.1|11082.1|11073.6|11071.6|247
1658325000000|2022-07-20 13:50:00|11078.6|11076.6|11067.6|11065.6|11082.1|11080.1|11066.6|11064.6|247
1658325300000|2022-07-20 13:55:00|11067.1|11065.1|11059.1|11057.1|11068.1|11066.1|11056.1|11054.1|229
1658325600000|2022-07-20 14:00:00|11060.6|11058.6|11069.1|11067.1|11070.1|11068.1|11058.6|11056.6|229
1658325900000|2022-07-20 14:05:00|11068.6|11066.6|11074.6|11072.6|11076.1|11074.1|11056.1|11054.1|296
1658326200000|2022-07-20 14:10:00|11074.1|11072.1|11074.6|11072.6|11080.1|11078.1|11073.1|11071.1|325
1658326500000|2022-07-20 14:15:00|11074.1|11072.1|11057.1|11055.1|11074.1|11072.1|11056.1|11054.1|255
1658326800000|2022-07-20 14:20:00|11058.1|11056.1|11072.6|11070.6|11074.1|11072.1|11055.1|11053.1|270
1658327100000|2022-07-20 14:25:00|11073.1|11071.1|11078.6|11076.6|11080.1|11078.1|11071.1|11069.1|214
1658327400000|2022-07-20 14:30:00|11079.1|11077.1|11089.1|11087.1|11091.1|11089.1|11076.6|11074.6|239
1658327700000|2022-07-20 14:35:00|11089.6|11087.6|11088.1|11086.1|11093.6|11091.6|11086.1|11084.1|222
1658328000000|2022-07-20 14:40:00|11088.6|11086.6|11075.1|11073.1|11090.1|11088.1|11072.1|11070.1|280
1658328300000|2022-07-20 14:45:00|11076.1|11074.1|11079.1|11077.1|11085.1|11083.1|11072.6|11070.6|265
1658328600000|2022-07-20 14:50:00|11080.1|11078.1|11071.1|11069.1|11084.1|11082.1|11067.1|11065.1|241
1658328900000|2022-07-20 14:55:00|11071.6|11069.6|11074.1|11072.1|11074.6|11072.6|11067.1|11065.1|212
1658329200000|2022-07-20 15:00:00|11073.6|11071.6|11061.1|11059.1|11076.1|11074.1|11053.1|11051.1|482
1658329500000|2022-07-20 15:05:00|11060.1|11058.1|11070.6|11068.6|11076.6|11074.6|11055.1|11053.1|448
1658329800000|2022-07-20 15:10:00|11071.1|11069.1|11069.1|11067.1|11074.6|11072.6|11067.1|11065.1|261
1658330100000|2022-07-20 15:15:00|11069.6|11067.6|11076.1|11074.1|11077.6|11075.6|11064.1|11062.1|909
1658330400000|2022-07-20 15:20:00|11077.1|11075.1|11054.6|11052.6|11078.1|11076.1|11052.6|11050.6|494
1658330700000|2022-07-20 15:25:00|11055.1|11053.1|11066.1|11064.1|11068.6|11066.6|11051.6|11049.6|1460
1658331000000|2022-07-20 15:30:00|11067.1|11065.1|11082.1|11080.1|11085.6|11083.6|11063.1|11061.1|1389
1658331300000|2022-07-20 15:35:00|11081.6|11079.6|11078.6|11076.6|11091.6|11089.6|11071.1|11069.1|427
1658331600000|2022-07-20 15:40:00|11079.1|11077.1|11078.6|11076.6|11079.6|11077.6|11072.1|11070.1|91
1658331900000|2022-07-20 15:45:00|11079.1|11077.1|11079.6|11077.6|11084.6|11082.6|11077.1|11075.1|58
1658332200000|2022-07-20 15:50:00|11080.1|11078.1|11086.6|11084.6|11087.6|11085.6|11076.6|11074.6|49
1658332500000|2022-07-20 15:55:00|11087.1|11085.1|11078.6|11076.6|11087.1|11085.1|11078.6|11076.6|32
1658332800000|2022-07-20 16:00:00|11079.1|11077.1|11077.6|11075.6|11081.1|11079.1|11076.6|11074.6|9
1658333100000|2022-07-20 16:05:00|11077.1|11075.1|11084.1|11082.1|11085.6|11083.6|11075.6|11073.6|31
1658333400000|2022-07-20 16:10:00|11083.6|11081.6|11084.1|11082.1|11090.1|11088.1|11082.6|11080.6|27
1658333700000|2022-07-20 16:15:00|11084.6|11082.6|11079.6|11077.6|11085.1|11083.1|11075.6|11073.6|44
1658334000000|2022-07-20 16:20:00|11080.1|11078.1|11081.6|11079.6|11083.1|11081.1|11077.1|11075.1|39
1658334300000|2022-07-20 16:25:00|11083.1|11081.1|11075.6|11073.6|11083.6|11081.6|11072.6|11070.6|55
1658334600000|2022-07-20 16:30:00|11076.1|11074.1|11085.6|11083.6|11086.1|11084.1|11075.6|11073.6|48
1658334900000|2022-07-20 16:35:00|11085.1|11083.1|11081.1|11079.1|11087.1|11085.1|11079.1|11077.1|56
1658335200000|2022-07-20 16:40:00|11082.1|11080.1|11058.1|11056.1|11083.1|11081.1|11056.6|11054.6|99
1658335500000|2022-07-20 16:45:00|11058.6|11056.6|11049.1|11047.1|11059.1|11057.1|11043.1|11041.1|62
1658335800000|2022-07-20 16:50:00|11049.6|11047.6|11053.6|11051.6|11057.6|11055.6|11048.6|11046.6|32
1658336100000|2022-07-20 16:55:00|11054.1|11052.1|11063.6|11061.6|11067.6|11065.6|11052.1|11050.1|42
1658336400000|2022-07-20 17:00:00|11063.1|11061.1|11051.1|11049.1|11066.1|11064.1|11047.6|11045.6|67
1658336700000|2022-07-20 17:05:00|11050.6|11048.6|11045.6|11043.6|11057.1|11055.1|11038.1|11036.1|108
1658337000000|2022-07-20 17:10:00|11045.1|11043.1|11033.6|11031.6|11046.1|11044.1|11028.6|11026.6|75
1658337300000|2022-07-20 17:15:00|11033.1|11031.1|11039.1|11037.1|11040.6|11038.6|11031.1|11029.1|31
1658337600000|2022-07-20 17:20:00|11039.6|11037.6|11040.1|11038.1|11042.6|11040.6|11034.6|11032.6|23
1658337900000|2022-07-20 17:25:00|11040.6|11038.6|11045.1|11043.1|11045.6|11043.6|11037.1|11035.1|29
1658338200000|2022-07-20 17:30:00|11044.6|11042.6|11051.1|11049.1|11054.1|11052.1|11040.6|11038.6|31
1658338500000|2022-07-20 17:35:00|11050.6|11048.6|11055.1|11053.1|11055.1|11053.1|11046.1|11044.1|41
1658338800000|2022-07-20 17:40:00|11054.6|11052.6|11043.6|11041.6|11055.1|11053.1|11043.1|11041.1|105
1658339100000|2022-07-20 17:45:00|11043.1|11041.1|11036.1|11034.1|11044.1|11042.1|11036.1|11034.1|46
1658339400000|2022-07-20 17:50:00|11036.6|11034.6|11035.6|11033.6|11041.1|11039.1|11034.1|11032.1|52
1658339700000|2022-07-20 17:55:00|11035.1|11033.1|11022.6|11020.6|11036.1|11034.1|11021.1|11019.1|46
1658340000000|2022-07-20 18:00:00|11023.1|11021.1|11037.1|11035.1|11038.1|11036.1|11022.6|11020.6|14
1658340300000|2022-07-20 18:05:00|11037.6|11035.6|11042.6|11040.6|11043.6|11041.6|11035.6|11033.6|15
1658340600000|2022-07-20 18:10:00|11042.1|11040.1|11040.1|11038.1|11043.1|11041.1|11034.1|11032.1|12
1658340900000|2022-07-20 18:15:00|11039.6|11037.6|11042.6|11040.6|11047.1|11045.1|11037.1|11035.1|13
1658341200000|2022-07-20 18:20:00|11042.1|11040.1|11052.6|11050.6|11054.1|11052.1|11041.6|11039.6|11
1658341500000|2022-07-20 18:25:00|11053.1|11051.1|11055.6|11053.6|11057.1|11055.1|11052.1|11050.1|4
1658341800000|2022-07-20 18:30:00|11055.1|11053.1|11059.1|11057.1|11059.1|11057.1|11049.1|11047.1|27
1658342100000|2022-07-20 18:35:00|11059.6|11057.6|11062.6|11060.6|11062.6|11060.6|11057.1|11055.1|14
1658342400000|2022-07-20 18:40:00|11062.1|11060.1|11062.1|11060.1|11062.6|11060.6|11055.6|11053.6|11
1658342700000|2022-07-20 18:45:00|11062.6|11060.6|11063.6|11061.6|11065.1|11063.1|11059.1|11057.1|12
1658343000000|2022-07-20 18:50:00|11063.1|11061.1|11053.6|11051.6|11063.6|11061.6|11053.6|11051.6|10
1658343300000|2022-07-20 18:55:00|11054.6|11052.6|11060.6|11058.6|11061.1|11059.1|11050.6|11048.6|13
1658343600000|2022-07-20 19:00:00|11060.1|11058.1|11067.1|11065.1|11068.1|11066.1|11057.1|11055.1|17
1658343900000|2022-07-20 19:05:00|11067.6|11065.6|11065.1|11063.1|11070.1|11068.1|11062.6|11060.6|10
1658344200000|2022-07-20 19:10:00|11065.6|11063.6|11066.6|11064.6|11068.6|11066.6|11063.6|11061.6|5
1658344500000|2022-07-20 19:15:00|11065.6|11063.6|11069.6|11067.6|11071.1|11069.1|11064.6|11062.6|9
1658344800000|2022-07-20 19:20:00|11070.1|11068.1|11066.1|11064.1|11070.6|11068.6|11065.1|11063.1|7
1658345100000|2022-07-20 19:25:00|11065.1|11063.1|11070.1|11068.1|11072.1|11070.1|11065.1|11063.1|14
1658345400000|2022-07-20 19:30:00|11070.6|11068.6|11056.1|11054.1|11071.6|11069.6|11054.1|11052.1|18
1658345700000|2022-07-20 19:35:00|11055.6|11053.6|11053.1|11051.1|11059.1|11057.1|11053.1|11051.1|8
1658346000000|2022-07-20 19:40:00|11053.6|11051.6|11059.1|11057.1|11062.1|11060.1|11051.1|11049.1|5
1658346300000|2022-07-20 19:45:00|11058.6|11056.6|11058.6|11056.6|11063.6|11061.6|11052.6|11050.6|15
1658346600000|2022-07-20 19:50:00|11058.1|11056.1|11055.1|11053.1|11063.1|11061.1|11052.6|11050.6|33
1658346900000|2022-07-20 19:55:00|11054.6|11052.6|11057.9|11051.9|11061.1|11059.1|11051.6|11049.6|45
1658347200000|2022-07-20 20:00:00|11055.7|11049.7|11059.8|11053.8|11062.8|11056.8|11055.4|11049.4|0
1658347500000|2022-07-20 20:05:00|11059.5|11053.5|11058.7|11052.7|11061.9|11055.9|11055.7|11049.7|0
1658347800000|2022-07-20 20:10:00|11058.5|11052.5|11051.4|11045.4|11058.7|11052.7|11050.6|11044.6|0
1658348100000|2022-07-20 20:15:00|11051.8|11045.8|11048.6|11042.6|11053.1|11047.1|11044.6|11038.6|0
1658348400000|2022-07-20 20:20:00|11048.4|11042.4|11049.3|11043.3|11050.6|11044.6|11047.3|11041.3|0
1658348700000|2022-07-20 20:25:00|11049|11043|11047.3|11041.3|11049.5|11043.5|11046|11040|0
1658349000000|2022-07-20 20:30:00|11047.5|11041.5|11046.7|11040.7|11048.6|11042.6|11045.6|11039.6|0
1658349300000|2022-07-20 20:35:00|11046.9|11040.9|11044.3|11038.3|11047.6|11041.6|11044.3|11038.3|0
1658349600000|2022-07-20 20:40:00|11044.5|11038.5|11046.7|11040.7|11048|11042|11044.3|11038.3|0
1658349900000|2022-07-20 20:45:00|11046.9|11040.9|11045.2|11039.2|11047.6|11041.6|11045|11039|0
1658350200000|2022-07-20 20:50:00|11045|11039|11045|11039|11046|11040|11044.3|11038.3|0
1658350500000|2022-07-20 20:55:00|11045.2|11039.2|11044.6|11038.6|11045.2|11039.2|11044.5|11038.5|0
1658350800000|2022-07-20 21:00:00|11044.7|11038.7|11045.2|11039.2|11045.4|11039.4|11044.6|11038.6|0
1658351100000|2022-07-20 21:05:00|11045.6|11039.6|11045.4|11039.4|11046|11040|11044.3|11038.3|0
1658351400000|2022-07-20 21:10:00|11045.2|11039.2|11044.8|11038.8|11045.4|11039.4|11044.5|11038.5|0
1658351700000|2022-07-20 21:15:00|11044.6|11038.6|11044.8|11038.8|11044.8|11038.8|11044.6|11038.6|0
1658352000000|2022-07-20 21:20:00|11044.6|11038.6|11044.8|11038.8|11045|11039|11044.6|11038.6|0
1658352300000|2022-07-20 21:25:00|11044.9|11038.9|11046.7|11040.7|11046.9|11040.9|11044.9|11038.9|0
1658352600000|2022-07-20 21:30:00|11046.9|11040.9|11047.6|11041.6|11047.6|11041.6|11046.9|11040.9|0
1658352900000|2022-07-20 21:35:00|11047.1|11041.1|11049.1|11043.1|11050.1|11044.1|11046.9|11040.9|0
1658353200000|2022-07-20 21:40:00|11049.2|11043.2|11049.7|11043.7|11049.7|11043.7|11047.6|11041.6|0
1658353500000|2022-07-20 21:45:00|11050.1|11044.1|11050.3|11044.3|11050.5|11044.5|11050.1|11044.1|0
1658353800000|2022-07-20 21:50:00|11050.5|11044.5|11048.6|11042.6|11050.5|11044.5|11048.6|11042.6|0
1658354100000|2022-07-20 21:55:00|11048.8|11042.8|11046.7|11040.7|11049.3|11043.3|11046.7|11040.7|0
1658354400000|2022-07-20 22:00:00|11046.1|11040.1|11046|11040|11047.6|11041.6|11043.7|11037.7|0
1658354700000|2022-07-20 22:05:00|11046.3|11040.3|11045|11039|11046.9|11040.9|11044.3|11038.3|0
1658355000000|2022-07-20 22:10:00|11045.2|11039.2|11045.6|11039.6|11046.3|11040.3|11044.5|11038.5|0
1658355300000|2022-07-20 22:15:00|11045.2|11039.2|11040.7|11034.7|11045.4|11039.4|11040.3|11034.3|0
1658355600000|2022-07-20 22:20:00|11040.5|11034.5|11041.6|11035.6|11041.6|11035.6|11039.2|11033.2|0
1658355900000|2022-07-20 22:25:00|11041.8|11035.8|11043.7|11037.7|11045|11039|11041.6|11035.6|0
1658356200000|2022-07-20 22:30:00|11043.9|11037.9|11043.7|11037.7|11045.2|11039.2|11042|11036|0
1658356500000|2022-07-20 22:35:00|11043.3|11037.3|11039.6|11033.6|11043.3|11037.3|11039.6|11033.6|0
1658356800000|2022-07-20 22:40:00|11039.9|11033.9|11039.2|11033.2|11041.3|11035.3|11039.2|11033.2|0
1658357100000|2022-07-20 22:45:00|11039.4|11033.4|11041.3|11035.3|11042|11036|11039.2|11033.2|0
1658357400000|2022-07-20 22:50:00|11041.2|11035.2|11039.9|11033.9|11041.2|11035.2|11039.2|11033.2|0
1658357700000|2022-07-20 22:55:00|11040|11034|11041.3|11035.3|11042|11036|11039.6|11033.6|0
1658358000000|2022-07-20 23:00:00|11041.6|11035.6|11041.1|11035.1|11042|11036|11040.9|11034.9|0
1658358300000|2022-07-20 23:05:00|11040.9|11034.9|11044.3|11038.3|11044.8|11038.8|11040.9|11034.9|0
1658358600000|2022-07-20 23:10:00|11043.9|11037.9|11043.3|11037.3|11044.5|11038.5|11042.2|11036.2|0
1658358900000|2022-07-20 23:15:00|11043.5|11037.5|11045.2|11039.2|11045.4|11039.4|11043.5|11037.5|0
1658359200000|2022-07-20 23:20:00|11045|11039|11048.6|11042.6|11049|11043|11044.8|11038.8|0
1658359500000|2022-07-20 23:25:00|11048.8|11042.8|11049.3|11043.3|11050.7|11044.7|11048.8|11042.8|0
1658359800000|2022-07-20 23:30:00|11049|11043|11050.1|11044.1|11050.1|11044.1|11047.6|11041.6|0
1658360100000|2022-07-20 23:35:00|11050.3|11044.3|11048.6|11042.6|11050.3|11044.3|11048.6|11042.6|0
1658360400000|2022-07-20 23:40:00|11048.4|11042.4|11049|11043|11049.3|11043.3|11046.9|11040.9|0
1658360700000|2022-07-20 23:45:00|11048.8|11042.8|11050.3|11044.3|11050.8|11044.8|11048.6|11042.6|0
1658361000000|2022-07-20 23:50:00|11050.1|11044.1|11051.8|11045.8|11052.3|11046.3|11049.7|11043.7|0
1658361300000|2022-07-20 23:55:00|11052|11046|11048|11042|11052|11046|11048|11042|0
1658361600000|2022-07-21 00:00:00|11047.5|11041.5|11043.9|11037.9|11048|11042|11042.6|11036.6|0
1658361900000|2022-07-21 00:05:00|11044.3|11038.3|11042|11036|11044.6|11038.6|11040.9|11034.9|0
1658362200000|2022-07-21 00:10:00|11041.6|11035.6|11042.6|11036.6|11043.3|11037.3|11039.9|11033.9|0
1658362500000|2022-07-21 00:15:00|11043|11037|11047.4|11041.4|11052|11046|11042.4|11036.4|0
1658362800000|2022-07-21 00:20:00|11048.3|11042.3|11048.4|11042.4|11050.1|11044.1|11042.8|11036.8|0
1658363100000|2022-07-21 00:25:00|11047.5|11041.5|11048.4|11042.4|11048.4|11042.4|11044.7|11038.7|0
1658363400000|2022-07-21 00:30:00|11046.6|11040.6|11045.7|11039.7|11050.2|11044.2|11044.7|11038.7|0
1658363700000|2022-07-21 00:35:00|11046.6|11040.6|11048.4|11042.4|11050.3|11044.3|11044.7|11038.7|0
1658364000000|2022-07-21 00:40:00|11049.3|11043.3|11048.4|11042.4|11050.2|11044.2|11048.3|11042.3|0
1658364300000|2022-07-21 00:45:00|11049.3|11043.3|11053.9|11047.9|11053.9|11047.9|11049.3|11043.3|0
1658364600000|2022-07-21 00:50:00|11052.1|11046.1|11054.8|11048.8|11055.8|11049.8|11052.1|11046.1|0
1658364900000|2022-07-21 00:55:00|11053.9|11047.9|11055.8|11049.8|11057.6|11051.6|11053.9|11047.9|0
1658365200000|2022-07-21 01:00:00|11055.7|11049.7|11048.4|11042.4|11055.7|11049.7|11048.4|11042.4|0
1658365500000|2022-07-21 01:05:00|11046.6|11040.6|11046.5|11040.5|11046.6|11040.6|11041|11035|0
1658365800000|2022-07-21 01:10:00|11046.6|11040.6|11047.5|11041.5|11048.4|11042.4|11044.7|11038.7|0
1658366100000|2022-07-21 01:15:00|11048.4|11042.4|11052|11046|11052.1|11046.1|11046.5|11040.5|0
1658366400000|2022-07-21 01:20:00|11051.1|11045.1|11046.5|11040.5|11052|11046|11046.5|11040.5|0
1658366700000|2022-07-21 01:25:00|11047.4|11041.4|11039|11033|11047.4|11041.4|11037.1|11031.1|0
1658367000000|2022-07-21 01:30:00|11038.9|11032.9|11046.4|11040.4|11048.2|11042.2|11037.1|11031.1|0
1658367300000|2022-07-21 01:35:00|11048.2|11042.2|11048.3|11042.3|11050.1|11044.1|11046.4|11040.4|0
1658367600000|2022-07-21 01:40:00|11050.1|11044.1|11051.9|11045.9|11055.6|11049.6|11050.1|11044.1|0
1658367900000|2022-07-21 01:45:00|11053.7|11047.7|11050.1|11044.1|11053.7|11047.7|11046.4|11040.4|0
1658368200000|2022-07-21 01:50:00|11048.3|11042.3|11044.6|11038.6|11048.3|11042.3|11044.5|11038.5|0
1658368500000|2022-07-21 01:55:00|11045.5|11039.5|11050.1|11044.1|11051.9|11045.9|11044.6|11038.6|0
1658368800000|2022-07-21 02:00:00|11050|11044|11053.8|11047.8|11055.6|11049.6|11046.4|11040.4|0
1658369100000|2022-07-21 02:05:00|11055.6|11049.6|11053.8|11047.8|11055.7|11049.7|11051.9|11045.9|0
1658369400000|2022-07-21 02:10:00|11055.6|11049.6|11055.6|11049.6|11057.5|11051.5|11053.8|11047.8|0
1658369700000|2022-07-21 02:15:00|11056.5|11050.5|11055.6|11049.6|11057.5|11051.5|11053.8|11047.8|0
1658370000000|2022-07-21 02:20:00|11055.7|11049.7|11055.6|11049.6|11059.3|11053.3|11055.6|11049.6|0
1658370300000|2022-07-21 02:25:00|11056.5|11050.5|11055.7|11049.7|11058.4|11052.4|11055.6|11049.6|0
1658370600000|2022-07-21 02:30:00|11055.6|11049.6|11055.7|11049.7|11057.5|11051.5|11053.8|11047.8|0
1658370900000|2022-07-21 02:35:00|11057.5|11051.5|11057.5|11051.5|11057.5|11051.5|11055.7|11049.7|0
1658371200000|2022-07-21 02:40:00|11056.6|11050.6|11053.9|11047.9|11057.5|11051.5|11053.9|11047.9|0
1658371500000|2022-07-21 02:45:00|11053|11047|11053.8|11047.8|11055.8|11049.8|11053|11047|0
1658371800000|2022-07-21 02:50:00|11053.9|11047.9|11052|11046|11053.9|11047.9|11052|11046|0
1658372100000|2022-07-21 02:55:00|11052.9|11046.9|11053.8|11047.8|11053.8|11047.8|11052|11046|0
1658372400000|2022-07-21 03:00:00|11053.9|11047.9|11054.8|11048.8|11055.7|11049.7|11050.2|11044.2|0
1658372700000|2022-07-21 03:05:00|11055.7|11049.7|11059.3|11053.3|11059.3|11053.3|11053.8|11047.8|0
1658373000000|2022-07-21 03:10:00|11058.4|11052.4|11061.2|11055.2|11063.1|11057.1|11057.5|11051.5|0
1658373300000|2022-07-21 03:15:00|11061.3|11055.3|11061.2|11055.2|11063.1|11057.1|11059.4|11053.4|0
1658373600000|2022-07-21 03:20:00|11059.4|11053.4|11057.5|11051.5|11061.2|11055.2|11055.7|11049.7|0
1658373900000|2022-07-21 03:25:00|11059.4|11053.4|11057.5|11051.5|11059.4|11053.4|11057.5|11051.5|0
1658374200000|2022-07-21 03:30:00|11057.6|11051.6|11053.9|11047.9|11058.5|11052.5|11053.9|11047.9|0
1658374500000|2022-07-21 03:35:00|11052.1|11046.1|11053.9|11047.9|11054|11048|11052.1|11046.1|0
1658374800000|2022-07-21 03:40:00|11052.1|11046.1|11052.1|11046.1|11054|11048|11050.3|11044.3|0
1658375100000|2022-07-21 03:45:00|11052.2|11046.2|11054|11048|11055.8|11049.8|11052.1|11046.1|0
1658375400000|2022-07-21 03:50:00|11053.9|11047.9|11055.8|11049.8|11055.8|11049.8|11053.9|11047.9|0
1658375700000|2022-07-21 03:55:00|11054|11048|11052.2|11046.2|11054|11048|11052.1|11046.1|0
1658376000000|2022-07-21 04:00:00|11054|11048|11055.8|11049.8|11057.7|11051.7|11054|11048|0
1658376300000|2022-07-21 04:05:00|11057.6|11051.6|11055.7|11049.7|11057.6|11051.6|11055.7|11049.7|0
1658376600000|2022-07-21 04:10:00|11055.8|11049.8|11055.7|11049.7|11055.8|11049.8|11053.9|11047.9|0
1658376900000|2022-07-21 04:15:00|11055.8|11049.8|11055.7|11049.7|11057.6|11051.6|11055.7|11049.7|0
1658377200000|2022-07-21 04:20:00|11054.8|11048.8|11052|11046|11054.8|11048.8|11052|11046|0
1658377500000|2022-07-21 04:25:00|11050.2|11044.2|11052|11046|11053.9|11047.9|11050.2|11044.2|0
1658377800000|2022-07-21 04:30:00|11055.6|11049.6|11066.6|11060.6|11068.4|11062.4|11054.8|11048.8|0
1658378100000|2022-07-21 04:35:00|11066.4|11060.4|11064.6|11058.6|11066.4|11060.4|11060.9|11054.9|0
1658378400000|2022-07-21 04:40:00|11066.4|11060.4|11070.1|11064.1|11071.9|11065.9|11066.4|11060.4|0
1658378700000|2022-07-21 04:45:00|11071|11065|11075.6|11069.6|11075.6|11069.6|11068.3|11062.3|0
1658379000000|2022-07-21 04:50:00|11076.5|11070.5|11081.1|11075.1|11083.9|11077.9|11076.5|11070.5|0
1658379300000|2022-07-21 04:55:00|11082.9|11076.9|11077.2|11071.2|11082.9|11076.9|11077.2|11071.2|0
1658379600000|2022-07-21 05:00:00|11077.1|11071.1|11068.2|11062.2|11077.3|11071.3|11062.7|11056.7|0
1658379900000|2022-07-21 05:05:00|11068.3|11062.3|11075.6|11069.6|11077.4|11071.4|11068.2|11062.2|0
1658380200000|2022-07-21 05:10:00|11076.5|11070.5|11073.8|11067.8|11079.3|11073.3|11073.8|11067.8|0
1658380500000|2022-07-21 05:15:00|11074.7|11068.7|11070.1|11064.1|11075.6|11069.6|11067.4|11061.4|0
1658380800000|2022-07-21 05:20:00|11071|11065|11070.2|11064.2|11072|11066|11070.1|11064.1|0
1658381100000|2022-07-21 05:25:00|11068.4|11062.4|11072|11066|11072|11066|11068.4|11062.4|0
1658381400000|2022-07-21 05:30:00|11073.8|11067.8|11072|11066|11073.9|11067.9|11070.2|11064.2|0
1658381700000|2022-07-21 05:35:00|11070.2|11064.2|11084.8|11078.8|11084.8|11078.8|11070.2|11064.2|0
1658382000000|2022-07-21 05:40:00|11083|11077|11086.6|11080.6|11086.7|11080.7|11083|11077|0
1658382300000|2022-07-21 05:45:00|11086.7|11080.7|11106.6|11100.6|11106.6|11100.6|11086.6|11080.6|0
1658382600000|2022-07-21 05:50:00|11105.7|11099.7|11106.8|11100.8|11115.9|11109.9|11104.8|11098.8|0
1658382900000|2022-07-21 05:55:00|11105|11099|11101.4|11095.4|11106.8|11100.8|11097.7|11091.7|0
1658383200000|2022-07-21 06:00:00|11121.6|11119.6|11119.6|11117.6|11133.6|11131.6|11102.6|11100.6|63
1658383500000|2022-07-21 06:05:00|11120.1|11118.1|11095.6|11093.6|11120.1|11118.1|11095.6|11093.6|39
1658383800000|2022-07-21 06:10:00|11096.1|11094.1|11081.1|11079.1|11099.1|11097.1|11076.1|11074.1|64
1658384100000|2022-07-21 06:15:00|11082.1|11080.1|11088.6|11086.6|11090.6|11088.6|11073.1|11071.1|74
1658384400000|2022-07-21 06:20:00|11089.1|11087.1|11076.1|11074.1|11092.1|11090.1|11075.6|11073.6|54
1658384700000|2022-07-21 06:25:00|11076.6|11074.6|11069.6|11067.6|11081.6|11079.6|11067.1|11065.1|24
1658385000000|2022-07-21 06:30:00|11069.1|11067.1|11053.6|11051.6|11069.1|11067.1|11053.6|11051.6|99
1658385300000|2022-07-21 06:35:00|11054.1|11052.1|11066.6|11064.6|11067.6|11065.6|11051.6|11049.6|20
1658385600000|2022-07-21 06:40:00|11067.1|11065.1|11066.1|11064.1|11070.1|11068.1|11063.6|11061.6|37
1658385900000|2022-07-21 06:45:00|11065.6|11063.6|11062.6|11060.6|11067.1|11065.1|11061.1|11059.1|26
1658386200000|2022-07-21 06:50:00|11060.6|11058.6|11056.6|11054.6|11061.6|11059.6|11049.6|11047.6|30
1658386500000|2022-07-21 06:55:00|11057.1|11055.1|11045.6|11043.6|11057.6|11055.6|11036.1|11034.1|169
1658386800000|2022-07-21 07:00:00|11047.6|11045.6|11018.6|11016.6|11059.6|11057.6|11010.6|11008.6|1497
1658387100000|2022-07-21 07:05:00|11015.6|11013.6|11035.6|11033.6|11041.6|11039.6|11011.6|11009.6|582
1658387400000|2022-07-21 07:10:00|11036.1|11034.1|11024.6|11022.6|11041.1|11039.1|11024.6|11022.6|520
1658387700000|2022-07-21 07:15:00|11022.6|11020.6|11048.6|11046.6|11050.1|11048.1|11018.1|11016.1|492
1658388000000|2022-07-21 07:20:00|11049.1|11047.1|11056.6|11054.6|11062.6|11060.6|11039.6|11037.6|441
1658388300000|2022-07-21 07:25:00|11057.1|11055.1|11034.6|11032.6|11059.1|11057.1|11034.1|11032.1|415
1658388600000|2022-07-21 07:30:00|11035.1|11033.1|11028.6|11026.6|11039.6|11037.6|11018.1|11016.1|304
1658388900000|2022-07-21 07:35:00|11029.1|11027.1|11035.6|11033.6|11041.1|11039.1|11027.1|11025.1|299
1658389200000|2022-07-21 07:40:00|11034.7|11032.7|11024.7|11022.7|11038.2|11036.2|11023.7|11021.7|289
1658389500000|2022-07-21 07:45:00|11025.2|11023.2|11043.2|11041.2|11044.7|11042.7|11025.2|11023.2|234
1658389800000|2022-07-21 07:50:00|11042.7|11040.7|11047.7|11045.7|11052.7|11050.7|11040.7|11038.7|237
1658390100000|2022-07-21 07:55:00|11048.2|11046.2|11042.7|11040.7|11052.7|11050.7|11037.7|11035.7|206
1658390400000|2022-07-21 08:00:00|11044.7|11042.7|11043.7|11041.7|11053.7|11051.7|11037.7|11035.7|221
1658390700000|2022-07-21 08:05:00|11043.2|11041.2|11052.7|11050.7|11053.2|11051.2|11039.2|11037.2|251
1658391000000|2022-07-21 08:10:00|11053.2|11051.2|11050.7|11048.7|11063.7|11061.7|11047.7|11045.7|410
1658391300000|2022-07-21 08:15:00|11050.2|11048.2|11056.2|11054.2|11057.7|11055.7|11046.7|11044.7|138
1658391600000|2022-07-21 08:20:00|11056.7|11054.7|11041.7|11039.7|11058.2|11056.2|11040.2|11038.2|233
1658391900000|2022-07-21 08:25:00|11042.2|11040.2|11062.7|11060.7|11066.7|11064.7|11041.2|11039.2|213
1658392200000|2022-07-21 08:30:00|11063.2|11061.2|11063.7|11061.7|11064.7|11062.7|11053.7|11051.7|210
1658392500000|2022-07-21 08:35:00|11064.2|11062.2|11061.2|11059.2|11066.2|11064.2|11055.2|11053.2|138
1658392800000|2022-07-21 08:40:00|11061.7|11059.7|11050.2|11048.2|11061.7|11059.7|11040.2|11038.2|419
1658393100000|2022-07-21 08:45:00|11049.7|11047.7|11058.2|11056.2|11063.2|11061.2|11045.2|11043.2|110
1658393400000|2022-07-21 08:50:00|11057.7|11055.7|11063.7|11061.7|11071.7|11069.7|11057.2|11055.2|674
1658393700000|2022-07-21 08:55:00|11063.2|11061.2|11065.7|11063.7|11067.7|11065.7|11056.7|11054.7|117
1658394000000|2022-07-21 09:00:00|11066.2|11064.2|11054.2|11052.2|11066.2|11064.2|11047.2|11045.2|216
1658394300000|2022-07-21 09:05:00|11053.2|11051.2|11062.7|11060.7|11062.7|11060.7|11052.2|11050.2|97
1658394600000|2022-07-21 09:10:00|11063.2|11061.2|11080.2|11078.2|11080.7|11078.7|11061.7|11059.7|180
1658394900000|2022-07-21 09:15:00|11079.7|11077.7|11078.7|11076.7|11082.7|11080.7|11071.7|11069.7|199
1658395200000|2022-07-21 09:20:00|11078.2|11076.2|11084.2|11082.2|11085.2|11083.2|11077.2|11075.2|193
1658395500000|2022-07-21 09:25:00|11083.7|11081.7|11078.2|11076.2|11094.2|11092.2|11078.2|11076.2|253
1658395800000|2022-07-21 09:30:00|11076.7|11074.7|11070.2|11068.2|11077.2|11075.2|11063.2|11061.2|157
1658396100000|2022-07-21 09:35:00|11069.7|11067.7|11066.7|11064.7|11071.7|11069.7|11058.7|11056.7|108
1658396400000|2022-07-21 09:40:00|11067.2|11065.2|11077.7|11075.7|11080.2|11078.2|11064.2|11062.2|149
1658396700000|2022-07-21 09:45:00|11078.2|11076.2|11075.7|11073.7|11083.2|11081.2|11074.2|11072.2|1130
1658397000000|2022-07-21 09:50:00|11075.2|11073.2|11075.2|11073.2|11080.2|11078.2|11070.2|11068.2|143
1658397300000|2022-07-21 09:55:00|11074.7|11072.7|11080.2|11078.2|11080.2|11078.2|11073.2|11071.2|60
1658397600000|2022-07-21 10:00:00|11079.7|11077.7|11079.2|11077.2|11086.2|11084.2|11076.7|11074.7|156
1658397900000|2022-07-21 10:05:00|11078.7|11076.7|11088.2|11086.2|11088.7|11086.7|11073.7|11071.7|164
1658398200000|2022-07-21 10:10:00|11088.7|11086.7|11083.2|11081.2|11090.2|11088.2|11082.2|11080.2|124
1658398500000|2022-07-21 10:15:00|11082.7|11080.7|11086.2|11084.2|11089.2|11087.2|11079.2|11077.2|115
1658398800000|2022-07-21 10:20:00|11086.7|11084.7|11083.2|11081.2|11092.7|11090.7|11082.7|11080.7|139
1658399100000|2022-07-21 10:25:00|11083.7|11081.7|11086.7|11084.7|11094.2|11092.2|11082.2|11080.2|126
1658399400000|2022-07-21 10:30:00|11086.2|11084.2|11092.7|11090.7|11092.7|11090.7|11085.2|11083.2|120
1658399700000|2022-07-21 10:35:00|11093.2|11091.2|11094.7|11092.7|11097.2|11095.2|11085.2|11083.2|172
1658400000000|2022-07-21 10:40:00|11095.2|11093.2|11084.7|11082.7|11095.2|11093.2|11078.7|11076.7|90
1658400300000|2022-07-21 10:45:00|11084.2|11082.2|11072.7|11070.7|11084.2|11082.2|11072.2|11070.2|194
1658400600000|2022-07-21 10:50:00|11073.2|11071.2|11073.7|11071.7|11078.7|11076.7|11071.2|11069.2|159
1658400900000|2022-07-21 10:55:00|11074.2|11072.2|11080.2|11078.2|11082.7|11080.7|11072.7|11070.7|314
1658401200000|2022-07-21 11:00:00|11080.7|11078.7|11089.7|11087.7|11090.2|11088.2|11075.7|11073.7|159
1658401500000|2022-07-21 11:05:00|11089.2|11087.2|11085.2|11083.2|11091.2|11089.2|11083.7|11081.7|95
1658401800000|2022-07-21 11:10:00|11084.7|11082.7|11085.7|11083.7|11085.7|11083.7|11082.2|11080.2|61
1658402100000|2022-07-21 11:15:00|11085.2|11083.2|11080.2|11078.2|11087.2|11085.2|11079.2|11077.2|62
1658402400000|2022-07-21 11:20:00|11079.7|11077.7|11071.7|11069.7|11079.7|11077.7|11070.7|11068.7|74
1658402700000|2022-07-21 11:25:00|11072.2|11070.2|11070.2|11068.2|11075.2|11073.2|11069.2|11067.2|85
1658403000000|2022-07-21 11:30:00|11069.7|11067.7|11071.2|11069.2|11072.2|11070.2|11067.7|11065.7|117
1658403300000|2022-07-21 11:35:00|11070.7|11068.7|11066.7|11064.7|11073.2|11071.2|11063.7|11061.7|149
1658403600000|2022-07-21 11:40:00|11068|11066|11071|11069|11073.5|11071.5|11067.5|11065.5|98
1658403900000|2022-07-21 11:45:00|11070.5|11068.5|11079|11077|11079|11077|11067.5|11065.5|119
1658404200000|2022-07-21 11:50:00|11078.5|11076.5|11083|11081|11083.5|11081.5|11077.5|11075.5|90
1658404500000|2022-07-21 11:55:00|11082.5|11080.5|11079|11077|11085|11083|11075|11073|96
1658404800000|2022-07-21 12:00:00|11078.5|11076.5|11085|11083|11088|11086|11078|11076|133
1658405100000|2022-07-21 12:05:00|11086.5|11084.5|11079|11077|11089.5|11087.5|11077.5|11075.5|664
1658405400000|2022-07-21 12:10:00|11078.5|11076.5|11078.5|11076.5|11082.5|11080.5|11073.5|11071.5|263
1658405700000|2022-07-21 12:15:00|11079|11077|11082|11080|11091|11089|11050|11048|1306
1658406000000|2022-07-21 12:20:00|11081|11079|11091|11089|11109|11107|11079|11077|814
1658406300000|2022-07-21 12:25:00|11090|11088|11074.5|11072.5|11090|11088|11067|11065|240
1658406600000|2022-07-21 12:30:00|11075|11073|11091|11089|11091|11089|11069|11067|422
1658406900000|2022-07-21 12:35:00|11091.5|11089.5|11093.5|11091.5|11095|11093|11081|11079|220
1658407200000|2022-07-21 12:40:00|11093|11091|11102|11100|11103.5|11101.5|11089|11087|278
1658407500000|2022-07-21 12:45:00|11101.5|11099.5|11095.5|11093.5|11103|11101|11093.5|11091.5|328
1658407800000|2022-07-21 12:50:00|11095|11093|11079.5|11077.5|11096.5|11094.5|11078|11076|284
1658408100000|2022-07-21 12:55:00|11079|11077|11094.5|11092.5|11100|11098|11079|11077|155
1658408400000|2022-07-21 13:00:00|11095|11093|11079.5|11077.5|11096.5|11094.5|11076|11074|190
1658408700000|2022-07-21 13:05:00|11079|11077|11060|11058|11082|11080|11056.5|11054.5|350
1658409000000|2022-07-21 13:10:00|11061|11059|11056.5|11054.5|11075|11073|11056|11054|371
1658409300000|2022-07-21 13:15:00|11056|11054|11031|11029|11065.5|11063.5|11030|11028|436
1658409600000|2022-07-21 13:20:00|11031.5|11029.5|11026|11024|11045.5|11043.5|11023|11021|539
1658409900000|2022-07-21 13:25:00|11026.5|11024.5|11035|11033|11039|11037|11026.5|11024.5|316
1658410200000|2022-07-21 13:30:00|11036|11034|11031|11029|11051|11049|11031|11029|517
1658410500000|2022-07-21 13:35:00|11030.5|11028.5|11051.5|11049.5|11056|11054|11029|11027|313
1658410800000|2022-07-21 13:40:00|11051|11049|11060.5|11058.5|11068.5|11066.5|11044|11042|303
1658411100000|2022-07-21 13:45:00|11059.5|11057.5|11075.5|11073.5|11080.5|11078.5|11054.5|11052.5|581
1658411400000|2022-07-21 13:50:00|11075|11073|11095|11093|11095.5|11093.5|11068.5|11066.5|302
1658411700000|2022-07-21 13:55:00|11095.5|11093.5|11101.5|11099.5|11104.5|11102.5|11092.5|11090.5|338
1658412000000|2022-07-21 14:00:00|11102|11100|11084.5|11082.5|11115|11113|11084|11082|416
1658412300000|2022-07-21 14:05:00|11083.5|11081.5|11097|11095|11102.5|11100.5|11078|11076|336
1658412600000|2022-07-21 14:10:00|11097.5|11095.5|11096|11094|11110|11108|11093.5|11091.5|403
1658412900000|2022-07-21 14:15:00|11096.5|11094.5|11120|11118|11123.5|11121.5|11094.5|11092.5|956
1658413200000|2022-07-21 14:20:00|11120.5|11118.5|11112.5|11110.5|11124.5|11122.5|11108.5|11106.5|734
1658413500000|2022-07-21 14:25:00|11112|11110|11100|11098|11113.5|11111.5|11099|11097|824
1658413800000|2022-07-21 14:30:00|11100.5|11098.5|11102|11100|11104.5|11102.5|11091|11089|277
1658414100000|2022-07-21 14:35:00|11102.5|11100.5|11115|11113|11121.5|11119.5|11102|11100|514
1658414400000|2022-07-21 14:40:00|11115.5|11113.5|11112.5|11110.5|11118.5|11116.5|11108.5|11106.5|191
1658414700000|2022-07-21 14:45:00|11112|11110|11111.5|11109.5|11114.5|11112.5|11105.5|11103.5|506
1658415000000|2022-07-21 14:50:00|11111|11109|11114|11112|11114.5|11112.5|11105|11103|213
1658415300000|2022-07-21 14:55:00|11113.5|11111.5|11119.5|11117.5|11122.5|11120.5|11108.5|11106.5|254
1658415600000|2022-07-21 15:00:00|11120.5|11118.5|11125.5|11123.5|11129|11127|11117|11115|395
1658415900000|2022-07-21 15:05:00|11125|11123|11121.5|11119.5|11126.5|11124.5|11116|11114|303
1658416200000|2022-07-21 15:10:00|11122|11120|11118|11116|11122|11120|11113|11111|239
1658416500000|2022-07-21 15:15:00|11117.5|11115.5|11127|11125|11132|11130|11116|11114|776
1658416800000|2022-07-21 15:20:00|11128|11126|11123|11121|11134|11132|11116.5|11114.5|559
1658417100000|2022-07-21 15:25:00|11122.5|11120.5|11132|11130|11136.5|11134.5|11121|11119|1746
1658417400000|2022-07-21 15:30:00|11131.5|11129.5|11148|11146|11154|11152|11130|11128|981
1658417700000|2022-07-21 15:35:00|11148.5|11146.5|11144.5|11142.5|11154|11152|11144|11142|389
1658418000000|2022-07-21 15:40:00|11144|11142|11142.5|11140.5|11149|11147|11139.5|11137.5|98
1658418300000|2022-07-21 15:45:00|11142|11140|11128.5|11126.5|11146.5|11144.5|11127|11125|63
1658418600000|2022-07-21 15:50:00|11129|11127|11130.5|11128.5|11134.5|11132.5|11128|11126|64
1658418900000|2022-07-21 15:55:00|11131|11129|11126.5|11124.5|11133.5|11131.5|11123.5|11121.5|101
1658419200000|2022-07-21 16:00:00|11126|11124|11145.5|11143.5|11149.5|11147.5|11123.5|11121.5|197
1658419500000|2022-07-21 16:05:00|11145|11143|11150.5|11148.5|11151.5|11149.5|11142|11140|33
1658419800000|2022-07-21 16:10:00|11150|11148|11146|11144|11152.5|11150.5|11139.5|11137.5|11
1658420100000|2022-07-21 16:15:00|11146.5|11144.5|11148|11146|11150.5|11148.5|11141.5|11139.5|20
1658420400000|2022-07-21 16:20:00|11148.5|11146.5|11145|11143|11151|11149|11141.5|11139.5|46
1658420700000|2022-07-21 16:25:00|11145.5|11143.5|11150|11148|11151|11149|11139|11137|42
1658421000000|2022-07-21 16:30:00|11149.5|11147.5|11154.5|11152.5|11156.5|11154.5|11149|11147|13
1658421300000|2022-07-21 16:35:00|11155|11153|11158.5|11156.5|11161.5|11159.5|11153|11151|38
1658421600000|2022-07-21 16:40:00|11158|11156|11152|11150|11159|11157|11151.5|11149.5|9
1658421900000|2022-07-21 16:45:00|11151.5|11149.5|11144.5|11142.5|11151.5|11149.5|11142|11140|12
1658422200000|2022-07-21 16:50:00|11145|11143|11148.5|11146.5|11150|11148|11145|11143|16
1658422500000|2022-07-21 16:55:00|11149|11147|11156.5|11154.5|11157.5|11155.5|11147.5|11145.5|22
1658422800000|2022-07-21 17:00:00|11155.5|11153.5|11147.5|11145.5|11156|11154|11144.5|11142.5|19
1658423100000|2022-07-21 17:05:00|11148|11146|11145.5|11143.5|11153.5|11151.5|11145|11143|16
1658423400000|2022-07-21 17:10:00|11145|11143|11139|11137|11146.5|11144.5|11139|11137|17
1658423700000|2022-07-21 17:15:00|11138.5|11136.5|11144.5|11142.5|11150|11148|11138|11136|17
1658424000000|2022-07-21 17:20:00|11144|11142|11137.5|11135.5|11147.5|11145.5|11137|11135|15
1658424300000|2022-07-21 17:25:00|11137|11135|11135.5|11133.5|11139|11137|11134.5|11132.5|13
1658424600000|2022-07-21 17:30:00|11136|11134|11122.5|11120.5|11136|11134|11115|11113|177
1658424900000|2022-07-21 17:35:00|11122|11120|11131.5|11129.5|11134|11132|11121.5|11119.5|15
1658425200000|2022-07-21 17:40:00|11131|11129|11134|11132|11135|11133|11130.5|11128.5|6
1658425500000|2022-07-21 17:45:00|11134.5|11132.5|11129.5|11127.5|11134.5|11132.5|11128|11126|6
1658425800000|2022-07-21 17:50:00|11129|11127|11117.5|11115.5|11129|11127|11116|11114|36
1658426100000|2022-07-21 17:55:00|11118|11116|11121|11119|11123.5|11121.5|11117.5|11115.5|19
1658426400000|2022-07-21 18:00:00|11121.5|11119.5|11122|11120|11125|11123|11121.5|11119.5|13
1658426700000|2022-07-21 18:05:00|11121.5|11119.5|11122.5|11120.5|11123|11121|11119.5|11117.5|7
1658427000000|2022-07-21 18:10:00|11122|11120|11132.5|11130.5|11132.5|11130.5|11122|11120|16
1658427300000|2022-07-21 18:15:00|11133|11131|11130.5|11128.5|11133.5|11131.5|11130|11128|7
1658427600000|2022-07-21 18:20:00|11130|11128|11131|11129|11132.5|11130.5|11128.5|11126.5|12
1658427900000|2022-07-21 18:25:00|11130|11128|11132|11130|11132.5|11130.5|11126|11124|21
1658428200000|2022-07-21 18:30:00|11131.5|11129.5|11126|11124|11132.5|11130.5|11126|11124|8
1658428500000|2022-07-21 18:35:00|11126.5|11124.5|11129.5|11127.5|11129.5|11127.5|11123|11121|13
1658428800000|2022-07-21 18:40:00|11129|11127|11123.5|11121.5|11131|11129|11123|11121|9
1658429100000|2022-07-21 18:45:00|11123|11121|11125|11123|11125.5|11123.5|11122|11120|6
1658429400000|2022-07-21 18:50:00|11124.5|11122.5|11124.5|11122.5|11127.5|11125.5|11123|11121|16
1658429700000|2022-07-21 18:55:00|11125|11123|11125|11123|11129.5|11127.5|11124|11122|9
1658430000000|2022-07-21 19:00:00|11124.5|11122.5|11134|11132|11134|11132|11124|11122|22
1658430300000|2022-07-21 19:05:00|11133.5|11131.5|11142|11140|11142|11140|11133|11131|20
1658430600000|2022-07-21 19:10:00|11142.5|11140.5|11138.5|11136.5|11142.5|11140.5|11135|11133|23
1658430900000|2022-07-21 19:15:00|11138|11136|11136|11134|11139.5|11137.5|11132.5|11130.5|12
1658431200000|2022-07-21 19:20:00|11135.5|11133.5|11133.5|11131.5|11136.5|11134.5|11132.5|11130.5|9
1658431500000|2022-07-21 19:25:00|11134|11132|11136.5|11134.5|11137.5|11135.5|11134|11132|7
1658431800000|2022-07-21 19:30:00|11137|11135|11138.5|11136.5|11141.5|11139.5|11133|11131|34
1658432100000|2022-07-21 19:35:00|11139|11137|11136|11134|11144|11142|11136|11134|23
1658432400000|2022-07-21 19:40:00|11137|11135|11141.5|11139.5|11143|11141|11137|11135|29
1658432700000|2022-07-21 19:45:00|11142|11140|11142.5|11140.5|11143|11141|11137.5|11135.5|43
1658433000000|2022-07-21 19:50:00|11143|11141|11152|11150|11153|11151|11143|11141|53
1658433300000|2022-07-21 19:55:00|11151.5|11149.5|11154.8|11148.8|11158.5|11156.5|11151.5|11148.8|76
1658433600000|2022-07-21 20:00:00|11158.4|11152.4|11156.5|11150.5|11161.4|11155.4|11156.1|11150.1|642
1658433900000|2022-07-21 20:05:00|11156.1|11150.1|11153.1|11147.1|11156.1|11150.1|11152.8|11146.8|0
1658434200000|2022-07-21 20:10:00|11152.8|11146.8|11139.5|11133.5|11152.8|11146.8|11139.5|11133.5|0
1658434500000|2022-07-21 20:15:00|11139.9|11133.9|11136.5|11130.5|11142.1|11136.1|11135.4|11129.4|0
1658434800000|2022-07-21 20:20:00|11136.9|11130.9|11138|11132|11139.9|11133.9|11133.9|11127.9|0
1658435100000|2022-07-21 20:25:00|11138.4|11132.4|11138.4|11132.4|11139.5|11133.5|11138|11132|0
1658435400000|2022-07-21 20:30:00|11138.6|11132.6|11139.6|11133.6|11140.4|11134.4|11138.1|11132.1|0
1658435700000|2022-07-21 20:35:00|11140|11134|11140|11134|11142.6|11136.6|11140|11134|0
1658436000000|2022-07-21 20:40:00|11140.4|11134.4|11137.8|11131.8|11141.5|11135.5|11137.8|11131.8|0
1658436300000|2022-07-21 20:45:00|11138.1|11132.1|11138.9|11132.9|11138.9|11132.9|11137|11131|0
1658436600000|2022-07-21 20:50:00|11138.8|11132.8|11137.4|11131.4|11138.9|11132.9|11137|11131|0
1658436900000|2022-07-21 20:55:00|11137|11131|11141.1|11135.1|11141.3|11135.3|11137|11131|0
1658437200000|2022-07-21 21:00:00|11140.9|11134.9|11140.2|11134.2|11141.3|11135.3|11140|11134|0
1658437500000|2022-07-21 21:05:00|11140.6|11134.6|11140.6|11134.6|11140.7|11134.7|11139.8|11133.8|0
1658437800000|2022-07-21 21:10:00|11140.5|11134.5|11141.3|11135.3|11141.5|11135.5|11140.2|11134.2|0
1658438100000|2022-07-21 21:15:00|11141.5|11135.5|11141.5|11135.5|11141.9|11135.9|11140.7|11134.7|0
1658438400000|2022-07-21 21:20:00|11141.7|11135.7|11140.2|11134.2|11141.7|11135.7|11139.8|11133.8|0
1658438700000|2022-07-21 21:25:00|11140.4|11134.4|11139.6|11133.6|11140.4|11134.4|11139.3|11133.3|0
1658439000000|2022-07-21 21:30:00|11139.8|11133.8|11140|11134|11140|11134|11139.1|11133.1|0
1658439300000|2022-07-21 21:35:00|11139.6|11133.6|11139.6|11133.6|11140.7|11134.7|11139.6|11133.6|0
1658439600000|2022-07-21 21:40:00|11139.4|11133.4|11139.6|11133.6|11139.6|11133.6|11139.4|11133.4|0
1658439900000|2022-07-21 21:45:00|11139.4|11133.4|11139.1|11133.1|11139.6|11133.6|11138.7|11132.7|0
1658440200000|2022-07-21 21:50:00|11138.7|11132.7|11139.1|11133.1|11140|11134|11137.9|11131.9|0
1658440500000|2022-07-21 21:55:00|11138.7|11132.7|11138.3|11132.3|11138.7|11132.7|11138.3|11132.3|0
1658440800000|2022-07-21 22:00:00|11138.2|11132.2|11132.5|11126.5|11138.5|11132.5|11132.1|11126.1|0
1658441100000|2022-07-21 22:05:00|11132|11126|11130.7|11124.7|11132.1|11126.1|11128.2|11122.2|0
1658441400000|2022-07-21 22:10:00|11131|11125|11132.5|11126.5|11132.5|11126.5|11128.2|11122.2|0
1658441700000|2022-07-21 22:15:00|11132.4|11126.4|11136.2|11130.2|11136.2|11130.2|11130.8|11124.8|0
1658442000000|2022-07-21 22:20:00|11135.8|11129.8|11135.8|11129.8|11139.7|11133.7|11135.8|11129.8|0
1658442300000|2022-07-21 22:25:00|11136|11130|11138.1|11132.1|11139.4|11133.4|11135.4|11129.4|0
1658442600000|2022-07-21 22:30:00|11138.3|11132.3|11139.5|11133.5|11141.3|11135.3|11137.6|11131.6|0
1658442900000|2022-07-21 22:35:00|11139.4|11133.4|11136.1|11130.1|11139.4|11133.4|11135.7|11129.7|0
1658443200000|2022-07-21 22:40:00|11135.7|11129.7|11136.5|11130.5|11137.2|11131.2|11135.7|11129.7|0
1658443500000|2022-07-21 22:45:00|11136.3|11130.3|11136.7|11130.7|11137.4|11131.4|11135|11129|0
1658443800000|2022-07-21 22:50:00|11137.1|11131.1|11135.3|11129.3|11137.1|11131.1|11134.2|11128.2|0
1658444100000|2022-07-21 22:55:00|11135.7|11129.7|11135.1|11129.1|11136.4|11130.4|11134.9|11128.9|0
1658444400000|2022-07-21 23:00:00|11135.3|11129.3|11135.1|11129.1|11135.7|11129.7|11134.2|11128.2|0
1658444700000|2022-07-21 23:05:00|11135.3|11129.3|11134.6|11128.6|11135.7|11129.7|11133.8|11127.8|0
1658445000000|2022-07-21 23:10:00|11134.2|11128.2|11134.2|11128.2|11135.5|11129.5|11134.2|11128.2|0
1658445300000|2022-07-21 23:15:00|11134.6|11128.6|11133.3|11127.3|11135.3|11129.3|11132.3|11126.3|0
1658445600000|2022-07-21 23:20:00|11133.4|11127.4|11133.6|11127.6|11133.8|11127.8|11132|11126|0
1658445900000|2022-07-21 23:25:00|11133.4|11127.4|11136.1|11130.1|11136.4|11130.4|11133.1|11127.1|0
1658446200000|2022-07-21 23:30:00|11135.7|11129.7|11136.4|11130.4|11137.6|11131.6|11134.2|11128.2|0
1658446500000|2022-07-21 23:35:00|11136.3|11130.3|11134.2|11128.2|11136.3|11130.3|11133.4|11127.4|0
1658446800000|2022-07-21 23:40:00|11134.6|11128.6|11135.7|11129.7|11136.1|11130.1|11134.4|11128.4|0
1658447100000|2022-07-21 23:45:00|11135.3|11129.3|11135.3|11129.3|11136.4|11130.4|11133.6|11127.6|0
1658447400000|2022-07-21 23:50:00|11135.1|11129.1|11132|11126|11135.3|11129.3|11131.4|11125.4|0
1658447700000|2022-07-21 23:55:00|11132.3|11126.3|11132|11126|11133.1|11127.1|11131|11125|0
1658448000000|2022-07-22 00:00:00|11132.3|11126.3|11130.3|11124.3|11132.3|11126.3|11126.5|11120.5|0
1658448300000|2022-07-22 00:05:00|11130.6|11124.6|11131.6|11125.6|11134.3|11128.3|11128.4|11122.4|0
1658448600000|2022-07-22 00:10:00|11131.4|11125.4|11132.4|11126.4|11132.8|11126.8|11130.1|11124.1|0
1658448900000|2022-07-22 00:15:00|11132.2|11126.2|11128.2|11122.2|11132.4|11126.4|11126.3|11120.3|0
1658449200000|2022-07-22 00:20:00|11129.1|11123.1|11131.8|11125.8|11131.9|11125.9|11126.4|11120.4|0
1658449500000|2022-07-22 00:25:00|11133.6|11127.6|11132.7|11126.7|11133.7|11127.7|11131.8|11125.8|0
1658449800000|2022-07-22 00:30:00|11131.8|11125.8|11133.6|11127.6|11135.5|11129.5|11131.8|11125.8|0
1658450100000|2022-07-22 00:35:00|11131.8|11125.8|11138.2|11132.2|11139.1|11133.1|11131.7|11125.7|0
1658450400000|2022-07-22 00:40:00|11139.1|11133.1|11133.6|11127.6|11139.1|11133.1|11131.8|11125.8|0
1658450700000|2022-07-22 00:45:00|11135.4|11129.4|11139.1|11133.1|11139.1|11133.1|11133.6|11127.6|0
1658451000000|2022-07-22 00:50:00|11139|11133|11139.1|11133.1|11140.9|11134.9|11139|11133|0
1658451300000|2022-07-22 00:55:00|11142.7|11136.7|11142.8|11136.8|11142.8|11136.8|11140.9|11134.9|0
1658451600000|2022-07-22 01:00:00|11142.7|11136.7|11134.4|11128.4|11142.8|11136.8|11134.4|11128.4|0
1658451900000|2022-07-22 01:05:00|11135.3|11129.3|11136.2|11130.2|11136.3|11130.3|11134.4|11128.4|0
1658452200000|2022-07-22 01:10:00|11134.4|11128.4|11136.2|11130.2|11136.2|11130.2|11132.6|11126.6|0
1658452500000|2022-07-22 01:15:00|11134.4|11128.4|11132.6|11126.6|11136.2|11130.2|11128.9|11122.9|0
1658452800000|2022-07-22 01:20:00|11131.7|11125.7|11132.6|11126.6|11136.2|11130.2|11131.6|11125.6|0
1658453100000|2022-07-22 01:25:00|11134.4|11128.4|11136.3|11130.3|11138.1|11132.1|11132.6|11126.6|0
1658453400000|2022-07-22 01:30:00|11138.1|11132.1|11138.2|11132.2|11139.1|11133.1|11136.3|11130.3|0
1658453700000|2022-07-22 01:35:00|11139.1|11133.1|11140.1|11134.1|11141.9|11135.9|11136.4|11130.4|0
1658454000000|2022-07-22 01:40:00|11141.9|11135.9|11143.8|11137.8|11147.5|11141.5|11140.1|11134.1|0
1658454300000|2022-07-22 01:45:00|11143.7|11137.7|11136.4|11130.4|11143.7|11137.7|11136.4|11130.4|0
1658454600000|2022-07-22 01:50:00|11134.6|11128.6|11134.6|11128.6|11136.5|11130.5|11130.9|11124.9|0
1658454900000|2022-07-22 01:55:00|11135.5|11129.5|11138.3|11132.3|11138.3|11132.3|11134.6|11128.6|0
1658455200000|2022-07-22 02:00:00|11140.1|11134.1|11138.3|11132.3|11140.1|11134.1|11134.6|11128.6|0
1658455500000|2022-07-22 02:05:00|11136.5|11130.5|11134.6|11128.6|11138.3|11132.3|11134.6|11128.6|0
1658455800000|2022-07-22 02:10:00|11132.7|11126.7|11130.9|11124.9|11133.7|11127.7|11130.9|11124.9|0
1658456100000|2022-07-22 02:15:00|11131.8|11125.8|11134.5|11128.5|11134.6|11128.6|11130.9|11124.9|0
1658456400000|2022-07-22 02:20:00|11134.6|11128.6|11132.7|11126.7|11136.4|11130.4|11132.7|11126.7|0
1658456700000|2022-07-22 02:25:00|11134.5|11128.5|11132.6|11126.6|11134.5|11128.5|11130.8|11124.8|0
1658457000000|2022-07-22 02:30:00|11132.7|11126.7|11132.6|11126.6|11134.5|11128.5|11130.8|11124.8|0
1658457300000|2022-07-22 02:35:00|11130.8|11124.8|11128.9|11122.9|11130.8|11124.8|11128.9|11122.9|0
1658457600000|2022-07-22 02:40:00|11129|11123|11132.7|11126.7|11132.7|11126.7|11129|11123|0
1658457900000|2022-07-22 02:45:00|11134.5|11128.5|11134.4|11128.4|11134.5|11128.5|11134.4|11128.4|0
1658458200000|2022-07-22 02:50:00|11136.2|11130.2|11138.1|11132.1|11139.9|11133.9|11136.2|11130.2|0
1658458500000|2022-07-22 02:55:00|11138|11132|11134.4|11128.4|11138.1|11132.1|11134.4|11128.4|0
1658458800000|2022-07-22 03:00:00|11135.3|11129.3|11136.3|11130.3|11138.1|11132.1|11134.4|11128.4|0
1658459100000|2022-07-22 03:05:00|11136.2|11130.2|11138.1|11132.1|11139.9|11133.9|11136.2|11130.2|0
1658459400000|2022-07-22 03:10:00|11139.9|11133.9|11138.1|11132.1|11139.9|11133.9|11138.1|11132.1|0
1658459700000|2022-07-22 03:15:00|11139.9|11133.9|11136.2|11130.2|11139.9|11133.9|11135.3|11129.3|0
1658460000000|2022-07-22 03:20:00|11135.3|11129.3|11132.6|11126.6|11135.3|11129.3|11132.5|11126.5|0
1658460300000|2022-07-22 03:25:00|11133.5|11127.5|11134.5|11128.5|11134.5|11128.5|11132.6|11126.6|0
1658460600000|2022-07-22 03:30:00|11136.3|11130.3|11136.3|11130.3|11136.4|11130.4|11134.5|11128.5|0
1658460900000|2022-07-22 03:35:00|11134.5|11128.5|11134.5|11128.5|11136.3|11130.3|11134.5|11128.5|0
1658461200000|2022-07-22 03:40:00|11136.3|11130.3|11136.3|11130.3|11136.3|11130.3|11134.5|11128.5|0
1658461500000|2022-07-22 03:45:00|11134.5|11128.5|11136.3|11130.3|11136.4|11130.4|11134.5|11128.5|0
1658461800000|2022-07-22 03:50:00|11136.4|11130.4|11136.3|11130.3|11136.4|11130.4|11134.5|11128.5|0
1658462100000|2022-07-22 03:55:00|11138.1|11132.1|11138.2|11132.2|11138.2|11132.2|11138.1|11132.1|0
1658462400000|2022-07-22 04:00:00|11140|11134|11140|11134|11140|11134|11139.1|11133.1|0
1658462700000|2022-07-22 04:05:00|11141.8|11135.8|11143.6|11137.6|11143.6|11137.6|11141.8|11135.8|0
1658463000000|2022-07-22 04:10:00|11141.8|11135.8|11141.8|11135.8|11141.8|11135.8|11141.8|11135.8|0
1658463300000|2022-07-22 04:15:00|11140.9|11134.9|11141.8|11135.8|11141.8|11135.8|11139.9|11133.9|0
1658463600000|2022-07-22 04:20:00|11143.6|11137.6|11141.8|11135.8|11143.6|11137.6|11141.8|11135.8|0
1658463900000|2022-07-22 04:25:00|11140|11134|11140|11134|11140.9|11134.9|11139.9|11133.9|0
1658464200000|2022-07-22 04:30:00|11138.2|11132.2|11136.3|11130.3|11138.2|11132.2|11136.3|11130.3|0
1658464500000|2022-07-22 04:35:00|11138.1|11132.1|11136.3|11130.3|11138.2|11132.2|11136.3|11130.3|0
1658464800000|2022-07-22 04:40:00|11135.4|11129.4|11134.5|11128.5|11136.3|11130.3|11133.6|11127.6|0
1658465100000|2022-07-22 04:45:00|11132.7|11126.7|11132.7|11126.7|11134.5|11128.5|11132.7|11126.7|0
1658465400000|2022-07-22 04:50:00|11134.5|11128.5|11134.5|11128.5|11134.5|11128.5|11134.5|11128.5|0
1658465700000|2022-07-22 04:55:00|11136.3|11130.3|11134.4|11128.4|11136.3|11130.3|11132.6|11126.6|0
1658466000000|2022-07-22 05:00:00|11132.6|11126.6|11132.8|11126.8|11136.4|11130.4|11130.8|11124.8|0
1658466300000|2022-07-22 05:05:00|11132.9|11126.9|11121.9|11115.9|11132.9|11126.9|11121.9|11115.9|0
1658466600000|2022-07-22 05:10:00|11122|11116|11116.4|11110.4|11122|11116|11109.1|11103.1|0
1658466900000|2022-07-22 05:15:00|11114.6|11108.6|11116.5|11110.5|11118.3|11112.3|11114.6|11108.6|0
1658467200000|2022-07-22 05:20:00|11118.3|11112.3|11118.3|11112.3|11118.3|11112.3|11118.2|11112.2|0
1658467500000|2022-07-22 05:25:00|11120.1|11114.1|11123.8|11117.8|11125.6|11119.6|11120.1|11114.1|0
1658467800000|2022-07-22 05:30:00|11123.7|11117.7|11118.2|11112.2|11123.8|11117.8|11116.3|11110.3|0
1658468100000|2022-07-22 05:35:00|11117.3|11111.3|11118.2|11112.2|11118.2|11112.2|11116.3|11110.3|0
1658468400000|2022-07-22 05:40:00|11116.4|11110.4|11120|11114|11121.8|11115.8|11116.3|11110.3|0
1658468700000|2022-07-22 05:45:00|11118.2|11112.2|11119.9|11113.9|11121.8|11115.8|11118.2|11112.2|0
1658469000000|2022-07-22 05:50:00|11121.7|11115.7|11119.9|11113.9|11121.7|11115.7|11119.9|11113.9|0
1658469300000|2022-07-22 05:55:00|11119|11113|11110.9|11104.9|11119.9|11113.9|11110.9|11104.9|0
1658469600000|2022-07-22 06:00:00|11102.5|11100.5|11111.5|11109.5|11116.5|11114.5|11102|11100|76
1658469900000|2022-07-22 06:05:00|11112|11110|11115|11113|11119.5|11117.5|11111|11109|62
1658470200000|2022-07-22 06:10:00|11114.5|11112.5|11117.5|11115.5|11119.5|11117.5|11111.5|11109.5|41
1658470500000|2022-07-22 06:15:00|11116.5|11114.5|11111.5|11109.5|11119.5|11117.5|11110.5|11108.5|27
1658470800000|2022-07-22 06:20:00|11111|11109|11110.5|11108.5|11112.5|11110.5|11106|11104|17
1658471100000|2022-07-22 06:25:00|11110|11108|11114.5|11112.5|11114.5|11112.5|11106|11104|13
1658471400000|2022-07-22 06:30:00|11114|11112|11112.5|11110.5|11118|11116|11112|11110|13
1658471700000|2022-07-22 06:35:00|11112|11110|11112|11110|11115.5|11113.5|11111.5|11109.5|16
1658472000000|2022-07-22 06:40:00|11112.5|11110.5|11114|11112|11117.5|11115.5|11112|11110|14
1658472300000|2022-07-22 06:45:00|11114.5|11112.5|11119.5|11117.5|11120.5|11118.5|11113.5|11111.5|15
1658472600000|2022-07-22 06:50:00|11118.5|11116.5|11111|11109|11118.5|11116.5|11109.5|11107.5|17
1658472900000|2022-07-22 06:55:00|11110.5|11108.5|11120|11118|11124|11122|11110.5|11108.5|159
1658473200000|2022-07-22 07:00:00|11119.5|11117.5|11099.5|11097.5|11120.5|11118.5|11086.5|11084.5|1425
1658473500000|2022-07-22 07:05:00|11098.5|11096.5|11085|11083|11098.5|11096.5|11074.5|11072.5|615
1658473800000|2022-07-22 07:10:00|11085.5|11083.5|11101|11099|11102|11100|11081|11079|320
1658474100000|2022-07-22 07:15:00|11106.5|11104.5|11086.5|11084.5|11106.5|11104.5|11080|11078|437
1658474400000|2022-07-22 07:20:00|11087|11085|11099.5|11097.5|11104.5|11102.5|11084.5|11082.5|338
1658474700000|2022-07-22 07:25:00|11100|11098|11109|11107|11121.5|11119.5|11098|11096|246
1658475000000|2022-07-22 07:30:00|11103.5|11101.5|11105|11103|11109.5|11107.5|11094.5|11092.5|695
1658475300000|2022-07-22 07:35:00|11105.5|11103.5|11106|11104|11119.5|11117.5|11101.5|11099.5|325
1658475600000|2022-07-22 07:40:00|11107.9|11105.9|11110.4|11108.4|11114.4|11112.4|11100.4|11098.4|238
1658475900000|2022-07-22 07:45:00|11110.9|11108.9|11117.4|11115.4|11121.9|11119.9|11110.4|11108.4|157
1658476200000|2022-07-22 07:50:00|11116.4|11114.4|11121.4|11119.4|11121.4|11119.4|11111.4|11109.4|152
1658476500000|2022-07-22 07:55:00|11121.9|11119.9|11131.4|11129.4|11137.9|11135.9|11120.9|11118.9|248
1658476800000|2022-07-22 08:00:00|11132.4|11130.4|11130.9|11128.9|11133.9|11131.9|11120.9|11118.9|311
1658477100000|2022-07-22 08:05:00|11130.4|11128.4|11126.9|11124.9|11135.9|11133.9|11121.9|11119.9|280
1658477400000|2022-07-22 08:10:00|11126.4|11124.4|11156.4|11154.4|11157.4|11155.4|11124.9|11122.9|237
1658477700000|2022-07-22 08:15:00|11155.4|11153.4|11151.4|11149.4|11166.9|11164.9|11151.4|11149.4|330
1658478000000|2022-07-22 08:20:00|11151.9|11149.9|11150.4|11148.4|11155.4|11153.4|11144.9|11142.9|151
1658478300000|2022-07-22 08:25:00|11150.9|11148.9|11160.4|11158.4|11162.9|11160.9|11150.4|11148.4|140
1658478600000|2022-07-22 08:30:00|11159.4|11157.4|11152.4|11150.4|11165.4|11163.4|11150.4|11148.4|158
1658478900000|2022-07-22 08:35:00|11152.9|11150.9|11168.4|11166.4|11170.9|11168.9|11150.4|11148.4|135
1658479200000|2022-07-22 08:40:00|11168.9|11166.9|11164.4|11162.4|11177.4|11175.4|11163.9|11161.9|212
1658479500000|2022-07-22 08:45:00|11164.9|11162.9|11154.4|11152.4|11165.4|11163.4|11154.4|11152.4|155
1658479800000|2022-07-22 08:50:00|11153.9|11151.9|11160.9|11158.9|11164.4|11162.4|11153.4|11151.4|105
1658480100000|2022-07-22 08:55:00|11160.4|11158.4|11160.4|11158.4|11164.4|11162.4|11155.4|11153.4|148
1658480400000|2022-07-22 09:00:00|11160.9|11158.9|11154.9|11152.9|11162.9|11160.9|11154.9|11152.9|105
1658480700000|2022-07-22 09:05:00|11153.9|11151.9|11153.9|11151.9|11167.9|11165.9|11153.4|11151.4|234
1658481000000|2022-07-22 09:10:00|11155.4|11153.4|11165.9|11163.9|11171.9|11169.9|11155.4|11153.4|189
1658481300000|2022-07-22 09:15:00|11164.9|11162.9|11160.4|11158.4|11175.4|11173.4|11156.4|11154.4|125
1658481600000|2022-07-22 09:20:00|11159.4|11157.4|11152.4|11150.4|11161.4|11159.4|11151.4|11149.4|312
1658481900000|2022-07-22 09:25:00|11151.9|11149.9|11145.9|11143.9|11153.4|11151.4|11143.9|11141.9|180
1658482200000|2022-07-22 09:30:00|11146.4|11144.4|11130.4|11128.4|11146.4|11144.4|11127.9|11125.9|274
1658482500000|2022-07-22 09:35:00|11130.9|11128.9|11128.4|11126.4|11136.9|11134.9|11126.4|11124.4|205
1658482800000|2022-07-22 09:40:00|11128.9|11126.9|11141.9|11139.9|11142.4|11140.4|11128.4|11126.4|162
1658483100000|2022-07-22 09:45:00|11141.4|11139.4|11141.9|11139.9|11143.4|11141.4|11134.4|11132.4|82
1658483400000|2022-07-22 09:50:00|11141.4|11139.4|11137.4|11135.4|11145.4|11143.4|11134.9|11132.9|95
1658483700000|2022-07-22 09:55:00|11136.9|11134.9|11135.4|11133.4|11146.4|11144.4|11132.9|11130.9|214
1658484000000|2022-07-22 10:00:00|11135.9|11133.9|11142.4|11140.4|11144.4|11142.4|11135.4|11133.4|116
1658484300000|2022-07-22 10:05:00|11142.9|11140.9|11137.9|11135.9|11146.9|11144.9|11130.9|11128.9|112
1658484600000|2022-07-22 10:10:00|11138.4|11136.4|11134.4|11132.4|11142.9|11140.9|11133.9|11131.9|132
1658484900000|2022-07-22 10:15:00|11134.9|11132.9|11140.4|11138.4|11141.9|11139.9|11131.9|11129.9|71
1658485200000|2022-07-22 10:20:00|11140.9|11138.9|11141.4|11139.4|11144.4|11142.4|11137.9|11135.9|56
1658485500000|2022-07-22 10:25:00|11140.9|11138.9|11148.9|11146.9|11149.4|11147.4|11139.4|11137.4|106
1658485800000|2022-07-22 10:30:00|11149.4|11147.4|11149.9|11147.9|11149.9|11147.9|11143.4|11141.4|58
1658486100000|2022-07-22 10:35:00|11150.4|11148.4|11157.9|11155.9|11158.9|11156.9|11150.4|11148.4|105
1658486400000|2022-07-22 10:40:00|11158.9|11156.9|11163.4|11161.4|11164.4|11162.4|11157.9|11155.9|137
1658486700000|2022-07-22 10:45:00|11163.9|11161.9|11158.4|11156.4|11165.9|11163.9|11158.4|11156.4|155
1658487000000|2022-07-22 10:50:00|11158.9|11156.9|11157.9|11155.9|11162.9|11160.9|11155.4|11153.4|87
1658487300000|2022-07-22 10:55:00|11157.4|11155.4|11157.4|11155.4|11163.4|11161.4|11155.9|11153.9|105
1658487600000|2022-07-22 11:00:00|11156.9|11154.9|11154.4|11152.4|11159.9|11157.9|11149.4|11147.4|269
1658487900000|2022-07-22 11:05:00|11153.9|11151.9|11160.4|11158.4|11160.9|11158.9|11152.9|11150.9|157
1658488200000|2022-07-22 11:10:00|11160.9|11158.9|11157.9|11155.9|11161.4|11159.4|11154.9|11152.9|119
1658488500000|2022-07-22 11:15:00|11158.4|11156.4|11154.9|11152.9|11158.9|11156.9|11152.9|11150.9|117
1658488800000|2022-07-22 11:20:00|11155.4|11153.4|11150.4|11148.4|11155.9|11153.9|11148.9|11146.9|207
1658489100000|2022-07-22 11:25:00|11149.9|11147.9|11147.4|11145.4|11150.4|11148.4|11144.4|11142.4|79
1658489400000|2022-07-22 11:30:00|11147.9|11145.9|11144.9|11142.9|11149.9|11147.9|11141.4|11139.4|102
1658489700000|2022-07-22 11:35:00|11144.4|11142.4|11144.4|11142.4|11149.4|11147.4|11141.9|11139.9|90
1658490000000|2022-07-22 11:40:00|11143.8|11141.8|11147.3|11145.3|11149.8|11147.8|11142.3|11140.3|65
1658490300000|2022-07-22 11:45:00|11147.8|11145.8|11151.8|11149.8|11153.8|11151.8|11146.3|11144.3|107
1658490600000|2022-07-22 11:50:00|11152.3|11150.3|11153.3|11151.3|11153.3|11151.3|11147.8|11145.8|126
1658490900000|2022-07-22 11:55:00|11152.8|11150.8|11146.8|11144.8|11153.3|11151.3|11144.8|11142.8|144
1658491200000|2022-07-22 12:00:00|11145.8|11143.8|11154.3|11152.3|11154.3|11152.3|11143.3|11141.3|104
1658491500000|2022-07-22 12:05:00|11153.8|11151.8|11152.8|11150.8|11156.8|11154.8|11148.8|11146.8|102
1658491800000|2022-07-22 12:10:00|11152.3|11150.3|11160.8|11158.8|11161.8|11159.8|11150.3|11148.3|141
1658492100000|2022-07-22 12:15:00|11161.3|11159.3|11169.8|11167.8|11171.3|11169.3|11159.3|11157.3|181
1658492400000|2022-07-22 12:20:00|11169.3|11167.3|11166.8|11164.8|11172.3|11170.3|11162.3|11160.3|146
1658492700000|2022-07-22 12:25:00|11166.3|11164.3|11160.8|11158.8|11167.8|11165.8|11157.8|11155.8|163
1658493000000|2022-07-22 12:30:00|11161.3|11159.3|11176.8|11174.8|11178.3|11176.3|11159.3|11157.3|146
1658493300000|2022-07-22 12:35:00|11176.3|11174.3|11170.8|11168.8|11180.8|11178.8|11168.8|11166.8|165
1658493600000|2022-07-22 12:40:00|11170.3|11168.3|11166.8|11164.8|11175.3|11173.3|11161.3|11159.3|185
1658493900000|2022-07-22 12:45:00|11167.3|11165.3|11157.3|11155.3|11170.3|11168.3|11157.3|11155.3|137
1658494200000|2022-07-22 12:50:00|11156.8|11154.8|11164.8|11162.8|11165.8|11163.8|11155.3|11153.3|65
1658494500000|2022-07-22 12:55:00|11164.3|11162.3|11153.8|11151.8|11164.8|11162.8|11153.8|11151.8|210
1658494800000|2022-07-22 13:00:00|11153.3|11151.3|11162.3|11160.3|11166.3|11164.3|11153.3|11151.3|86
1658495100000|2022-07-22 13:05:00|11161.3|11159.3|11156.8|11154.8|11162.3|11160.3|11154.3|11152.3|449
1658495400000|2022-07-22 13:10:00|11157.3|11155.3|11157.3|11155.3|11161.8|11159.8|11156.8|11154.8|143
1658495700000|2022-07-22 13:15:00|11157.8|11155.8|11154.8|11152.8|11161.3|11159.3|11152.3|11150.3|76
1658496000000|2022-07-22 13:20:00|11155.3|11153.3|11148.3|11146.3|11158.8|11156.8|11146.8|11144.8|143
1658496300000|2022-07-22 13:25:00|11147.8|11145.8|11148.8|11146.8|11150.3|11148.3|11144.8|11142.8|263
1658496600000|2022-07-22 13:30:00|11148.3|11146.3|11151.3|11149.3|11153.3|11151.3|11141.8|11139.8|573
1658496900000|2022-07-22 13:35:00|11150.8|11148.8|11153.8|11151.8|11157.3|11155.3|11144.3|11142.3|322
1658497200000|2022-07-22 13:40:00|11153.3|11151.3|11146.3|11144.3|11154.3|11152.3|11143.8|11141.8|184
1658497500000|2022-07-22 13:45:00|11147.8|11145.8|11141.8|11139.8|11151.3|11149.3|11130.3|11128.3|602
1658497800000|2022-07-22 13:50:00|11142.3|11140.3|11125.3|11123.3|11148.8|11146.8|11120.3|11118.3|323
1658498100000|2022-07-22 13:55:00|11124.8|11122.8|11117.3|11115.3|11128.3|11126.3|11115.3|11113.3|289
1658498400000|2022-07-22 14:00:00|11118.8|11116.8|11112.3|11110.3|11122.8|11120.8|11103.8|11101.8|356
1658498700000|2022-07-22 14:05:00|11112.8|11110.8|11096.3|11094.3|11115.8|11113.8|11096.3|11094.3|519
1658499000000|2022-07-22 14:10:00|11095.7|11093.7|11104.2|11102.2|11105.7|11103.7|11090.7|11088.7|461
1658499300000|2022-07-22 14:15:00|11104.7|11102.7|11110.7|11108.7|11117.2|11115.2|11103.7|11101.7|215
1658499600000|2022-07-22 14:20:00|11111.2|11109.2|11097.2|11095.2|11111.7|11109.7|11095.7|11093.7|192
1658499900000|2022-07-22 14:25:00|11096.7|11094.7|11103.2|11101.2|11103.7|11101.7|11090.7|11088.7|206
1658500200000|2022-07-22 14:30:00|11102.7|11100.7|11117.7|11115.7|11118.7|11116.7|11099.7|11097.7|264
1658500500000|2022-07-22 14:35:00|11118.2|11116.2|11113.2|11111.2|11120.7|11118.7|11110.7|11108.7|582
1658500800000|2022-07-22 14:40:00|11112.7|11110.7|11114.7|11112.7|11120.7|11118.7|11107.7|11105.7|189
1658501100000|2022-07-22 14:45:00|11114.2|11112.2|11110.7|11108.7|11116.7|11114.7|11106.2|11104.2|158
1658501400000|2022-07-22 14:50:00|11110.2|11108.2|11108.7|11106.7|11114.7|11112.7|11106.2|11104.2|175
1658501700000|2022-07-22 14:55:00|11109.2|11107.2|11107.2|11105.2|11113.7|11111.7|11106.7|11104.7|193
1658502000000|2022-07-22 15:00:00|11107.7|11105.7|11103.7|11101.7|11116.2|11114.2|11102.7|11100.7|231
1658502300000|2022-07-22 15:05:00|11104.2|11102.2|11107.2|11105.2|11110.7|11108.7|11099.7|11097.7|407
1658502600000|2022-07-22 15:10:00|11106.7|11104.7|11115.7|11113.7|11119.7|11117.7|11106.7|11104.7|184
1658502900000|2022-07-22 15:15:00|11116.2|11114.2|11110.7|11108.7|11118.7|11116.7|11107.7|11105.7|257
1658503200000|2022-07-22 15:20:00|11111.2|11109.2|11083.2|11081.2|11111.2|11109.2|11083.2|11081.2|492
1658503500000|2022-07-22 15:25:00|11083.7|11081.7|11096.7|11094.7|11099.7|11097.7|11083.7|11081.7|1181
1658503800000|2022-07-22 15:30:00|11094.7|11092.7|11094.7|11092.7|11098.7|11096.7|11087.7|11085.7|736
1658504100000|2022-07-22 15:35:00|11093.7|11091.7|11083.2|11081.2|11097.2|11095.2|11079.2|11077.2|302
1658504400000|2022-07-22 15:40:00|11083.7|11081.7|11081.7|11079.7|11089.7|11087.7|11072.2|11070.2|187
1658504700000|2022-07-22 15:45:00|11081.2|11079.2|11086.7|11084.7|11087.7|11085.7|11077.2|11075.2|26
1658505000000|2022-07-22 15:50:00|11086.2|11084.2|11083.2|11081.2|11087.2|11085.2|11080.2|11078.2|32
1658505300000|2022-07-22 15:55:00|11082.7|11080.7|11082.2|11080.2|11086.2|11084.2|11075.2|11073.2|142
1658505600000|2022-07-22 16:00:00|11081.7|11079.7|11083.2|11081.2|11089.7|11087.7|11079.2|11077.2|50
1658505900000|2022-07-22 16:05:00|11082.7|11080.7|11080.2|11078.2|11089.2|11087.2|11077.2|11075.2|30
1658506200000|2022-07-22 16:10:00|11079.7|11077.7|11074.2|11072.2|11080.7|11078.7|11070.2|11068.2|45
1658506500000|2022-07-22 16:15:00|11073.7|11071.7|11079.7|11077.7|11085.7|11083.7|11073.7|11071.7|26
1658506800000|2022-07-22 16:20:00|11080.2|11078.2|11078.2|11076.2|11082.7|11080.7|11076.2|11074.2|15
1658507100000|2022-07-22 16:25:00|11078.7|11076.7|11081.7|11079.7|11083.2|11081.2|11073.2|11071.2|25
1658507400000|2022-07-22 16:30:00|11081.2|11079.2|11089.7|11087.7|11091.7|11089.7|11078.2|11076.2|37
1658507700000|2022-07-22 16:35:00|11089.2|11087.2|11078.2|11076.2|11090.2|11088.2|11077.2|11075.2|4
1658508000000|2022-07-22 16:40:00|11078.7|11076.7|11069.2|11067.2|11082.2|11080.2|11069.2|11067.2|21
1658508300000|2022-07-22 16:45:00|11068.7|11066.7|11070.7|11068.7|11077.2|11075.2|11067.2|11065.2|28
1658508600000|2022-07-22 16:50:00|11070.2|11068.2|11073.2|11071.2|11075.7|11073.7|11068.2|11066.2|17
1658508900000|2022-07-22 16:55:00|11072.7|11070.7|11060.7|11058.7|11075.2|11073.2|11060.7|11058.7|61
1658509200000|2022-07-22 17:00:00|11061.7|11059.7|11049.2|11047.2|11062.2|11060.2|11047.7|11045.7|87
1658509500000|2022-07-22 17:05:00|11049.7|11047.7|11057.7|11055.7|11058.7|11056.7|11049.2|11047.2|17
1658509800000|2022-07-22 17:10:00|11057.2|11055.2|11051.7|11049.7|11058.7|11056.7|11051.7|11049.7|35
1658510100000|2022-07-22 17:15:00|11051.2|11049.2|11043.7|11041.7|11054.2|11052.2|11043.7|11041.7|28
1658510400000|2022-07-22 17:20:00|11046.2|11044.2|11041.7|11039.7|11047.7|11045.7|11041.7|11039.7|12
1658510700000|2022-07-22 17:25:00|11041.2|11039.2|11042.7|11040.7|11044.2|11042.2|11037.7|11035.7|27
1658511000000|2022-07-22 17:30:00|11042.2|11040.2|11035.7|11033.7|11042.2|11040.2|11034.7|11032.7|51
1658511300000|2022-07-22 17:35:00|11035.2|11033.2|11040.2|11038.2|11040.2|11038.2|11029.2|11027.2|69
1658511600000|2022-07-22 17:40:00|11041.2|11039.2|11040.7|11038.7|11043.2|11041.2|11032.7|11030.7|16
1658511900000|2022-07-22 17:45:00|11041.7|11039.7|11041.2|11039.2|11045.7|11043.7|11040.2|11038.2|14
1658512200000|2022-07-22 17:50:00|11040.7|11038.7|11037.2|11035.2|11041.7|11039.7|11034.7|11032.7|17
1658512500000|2022-07-22 17:55:00|11039.2|11037.2|11042.7|11040.7|11043.2|11041.2|11038.2|11036.2|9
1658512800000|2022-07-22 18:00:00|11039.7|11037.7|11030.2|11028.2|11039.7|11037.7|11028.7|11026.7|39
1658513100000|2022-07-22 18:05:00|11031.2|11029.2|11027.2|11025.2|11032.2|11030.2|11024.7|11022.7|53
1658513400000|2022-07-22 18:10:00|11026.7|11024.7|11025.2|11023.2|11026.7|11024.7|11020.7|11018.7|32
1658513700000|2022-07-22 18:15:00|11025.7|11023.7|11031.2|11029.2|11031.7|11029.7|11025.2|11023.2|15
1658514000000|2022-07-22 18:20:00|11031.7|11029.7|11029.2|11027.2|11033.7|11031.7|11029.2|11027.2|12
1658514300000|2022-07-22 18:25:00|11028.7|11026.7|11034.2|11032.2|11035.2|11033.2|11028.2|11026.2|4
1658514600000|2022-07-22 18:30:00|11033.7|11031.7|11029.2|11027.2|11033.7|11031.7|11023.7|11021.7|63
1658514900000|2022-07-22 18:35:00|11029.7|11027.7|11030.2|11028.2|11032.2|11030.2|11027.2|11025.2|15
1658515200000|2022-07-22 18:40:00|11029.7|11027.7|11027.7|11025.7|11030.2|11028.2|11027.2|11025.2|11
1658515500000|2022-07-22 18:45:00|11027.2|11025.2|11032.2|11030.2|11032.7|11030.7|11026.2|11024.2|14
1658515800000|2022-07-22 18:50:00|11032.7|11030.7|11030.7|11028.7|11033.2|11031.2|11027.2|11025.2|10
1658516100000|2022-07-22 18:55:00|11030.2|11028.2|11031.2|11029.2|11036.2|11034.2|11030.2|11028.2|19
1658516400000|2022-07-22 19:00:00|11031.7|11029.7|11034.2|11032.2|11035.7|11033.7|11030.7|11028.7|4
1658516700000|2022-07-22 19:05:00|11034.7|11032.7|11030.2|11028.2|11035.2|11033.2|11028.2|11026.2|5
1658517000000|2022-07-22 19:10:00|11031.2|11029.2|11038.2|11036.2|11038.2|11036.2|11029.2|11027.2|2
1658517300000|2022-07-22 19:15:00|11037.7|11035.7|11035.7|11033.7|11039.7|11037.7|11032.2|11030.2|17
1658517600000|2022-07-22 19:20:00|11036.2|11034.2|11040.7|11038.7|11042.7|11040.7|11036.2|11034.2|1
1658517900000|2022-07-22 19:25:00|11040.2|11038.2|11044.2|11042.2|11044.7|11042.7|11039.2|11037.2|9
1658518200000|2022-07-22 19:30:00|11045.2|11043.2|11040.7|11038.7|11045.7|11043.7|11037.7|11035.7|28
1658518500000|2022-07-22 19:35:00|11039.7|11037.7|11040.7|11038.7|11043.2|11041.2|11037.7|11035.7|51
1658518800000|2022-07-22 19:40:00|11039.7|11037.7|11037.7|11035.7|11039.7|11037.7|11033.7|11031.7|54
1658519100000|2022-07-22 19:45:00|11038.2|11036.2|11033.2|11031.2|11038.7|11036.7|11030.2|11028.2|38
1658519400000|2022-07-22 19:50:00|11033.7|11031.7|11040.2|11038.2|11041.2|11039.2|11032.7|11030.7|36
1658519700000|2022-07-22 19:55:00|11039.7|11037.7|11043.8|11037.8|11050.1|11046.7|11038.7|11036.7|54
1658520000000|2022-07-22 20:00:00|11045|11039|11038.7|11032.7|11045|11039|11034.8|11028.8|0
1658520300000|2022-07-22 20:05:00|11038.3|11032.3|11041.7|11035.7|11042.1|11036.1|11037|11031|0
1658520600000|2022-07-22 20:10:00|11041.5|11035.5|11040.9|11034.9|11041.7|11035.7|11038.3|11032.3|0
1658520900000|2022-07-22 20:15:00|11040.6|11034.6|11040.2|11034.2|11040.9|11034.9|11037.8|11031.8|0
1658521200000|2022-07-22 20:20:00|11040.6|11034.6|11041.3|11035.3|11041.7|11035.7|11040.2|11034.2|0
1658521500000|2022-07-22 20:25:00|11041.1|11035.1|11042.8|11036.8|11043.2|11037.2|11040.9|11034.9|0
1658521800000|2022-07-22 20:30:00|11043|11037|11042.4|11036.4|11043|11037|11041.7|11035.7|0
1658522100000|2022-07-22 20:35:00|11042.1|11036.1|11040.6|11034.6|11042.4|11036.4|11040.2|11034.2|0
1658522400000|2022-07-22 20:40:00|11040.9|11034.9|11041.3|11035.3|11042.2|11036.2|11040.8|11034.8|0
1658522700000|2022-07-22 20:45:00|11041.7|11035.7|11042.8|11036.8|11042.8|11036.8|11040.2|11034.2|0
1658523000000|2022-07-22 20:50:00|11042.4|11036.4|11043.2|11037.2|11043.2|11037.2|11041.7|11035.7|0
1658523300000|2022-07-22 20:55:00|11042.8|11036.8|11043.1|11037.1|11044|11038|11040.6|11034.6|0
1658700000000|2022-07-24 22:00:00|11036.9|11030.9|11033.4|11027.4|11038|11032|11029.9|11023.9|0
1658700300000|2022-07-24 22:05:00|11033.6|11027.6|11029.3|11023.3|11033.6|11027.6|11029.2|11023.2|0
1658700600000|2022-07-24 22:10:00|11029.2|11023.2|11032.3|11026.3|11033.2|11027.2|11029.2|11023.2|0
1658700900000|2022-07-24 22:15:00|11032.5|11026.5|11034.4|11028.4|11034.7|11028.7|11030.6|11024.6|0
1658701200000|2022-07-24 22:20:00|11034.5|11028.5|11033.1|11027.1|11035.1|11029.1|11032.9|11026.9|0
1658701500000|2022-07-24 22:25:00|11032.9|11026.9|11034.9|11028.9|11037.7|11031.7|11031.4|11025.4|0
1658701800000|2022-07-24 22:30:00|11035.1|11029.1|11038.1|11032.1|11039.9|11033.9|11035.1|11029.1|0
1658702100000|2022-07-24 22:35:00|11038.6|11032.6|11037.3|11031.3|11040.3|11034.3|11037.3|11031.3|0
1658702400000|2022-07-24 22:40:00|11037|11031|11036.2|11030.2|11040.3|11034.3|11036.2|11030.2|0
1658702700000|2022-07-24 22:45:00|11036|11030|11035.1|11029.1|11037|11031|11034.7|11028.7|0
1658703000000|2022-07-24 22:50:00|11035.3|11029.3|11035.1|11029.1|11037.3|11031.3|11035.1|11029.1|0
1658703300000|2022-07-24 22:55:00|11035.3|11029.3|11034.7|11028.7|11035.9|11029.9|11034|11028|0
1658703600000|2022-07-24 23:00:00|11035.1|11029.1|11036.8|11030.8|11038.5|11032.5|11035.1|11029.1|0
1658703900000|2022-07-24 23:05:00|11037|11031|11039.2|11033.2|11039.2|11033.2|11036.6|11030.6|0
1658704200000|2022-07-24 23:10:00|11039.6|11033.6|11037.7|11031.7|11039.9|11033.9|11037|11031|0
1658704500000|2022-07-24 23:15:00|11038.1|11032.1|11036.2|11030.2|11038.5|11032.5|11034.4|11028.4|0
1658704800000|2022-07-24 23:20:00|11036|11030|11038.1|11032.1|11038.1|11032.1|11036|11030|0
1658705100000|2022-07-24 23:25:00|11038.3|11032.3|11038.5|11032.5|11039.6|11033.6|11037.3|11031.3|0
1658705400000|2022-07-24 23:30:00|11038.4|11032.4|11038.8|11032.8|11041.1|11035.1|11035.9|11029.9|0
1658705700000|2022-07-24 23:35:00|11039|11033|11036.8|11030.8|11039.2|11033.2|11036.2|11030.2|0
1658706000000|2022-07-24 23:40:00|11036.6|11030.6|11036|11030|11039.2|11033.2|11035.5|11029.5|0
1658706300000|2022-07-24 23:45:00|11035.9|11029.9|11035.9|11029.9|11037.9|11031.9|11034.7|11028.7|0
1658706600000|2022-07-24 23:50:00|11035.8|11029.8|11033.1|11027.1|11035.8|11029.8|11032.5|11026.5|0
1658706900000|2022-07-24 23:55:00|11033.2|11027.2|11031.6|11025.6|11033.2|11027.2|11031.4|11025.4|0
1658707200000|2022-07-25 00:00:00|11031.8|11025.8|11035.9|11029.9|11037.3|11031.3|11030.6|11024.6|0
1658707500000|2022-07-25 00:05:00|11035.8|11029.8|11038.1|11032.1|11038.5|11032.5|11031.8|11025.8|0
1658707800000|2022-07-25 00:10:00|11038.3|11032.3|11044.3|11038.3|11044.6|11038.6|11037.3|11031.3|0
1658708100000|2022-07-25 00:15:00|11043.9|11037.9|11047|11041|11052.5|11046.5|11043.9|11037.9|0
1658708400000|2022-07-25 00:20:00|11047.9|11041.9|11050.7|11044.7|11051.6|11045.6|11047|11041|0
1658708700000|2022-07-25 00:25:00|11050.6|11044.6|11048.8|11042.8|11051.5|11045.5|11048.8|11042.8|0
1658709000000|2022-07-25 00:30:00|11048.8|11042.8|11045.2|11039.2|11052.5|11046.5|11045.2|11039.2|0
1658709300000|2022-07-25 00:35:00|11043.4|11037.4|11037.8|11031.8|11045.2|11039.2|11037.8|11031.8|0
1658709600000|2022-07-25 00:40:00|11037.9|11031.9|11039.6|11033.6|11040.6|11034.6|11034.1|11028.1|0
1658709900000|2022-07-25 00:45:00|11039.6|11033.6|11034.1|11028.1|11039.6|11033.6|11032.3|11026.3|0
1658710200000|2022-07-25 00:50:00|11032.3|11026.3|11032.4|11026.4|11034.2|11028.2|11030.5|11024.5|0
1658710500000|2022-07-25 00:55:00|11032.3|11026.3|11026.8|11020.8|11032.4|11026.4|11026.8|11020.8|0
1658710800000|2022-07-25 01:00:00|11027.7|11021.7|11024.9|11018.9|11030.4|11024.4|11023.1|11017.1|0
1658711100000|2022-07-25 01:05:00|11025|11019|11026.8|11020.8|11026.8|11020.8|11024.9|11018.9|0
1658711400000|2022-07-25 01:10:00|11026.7|11020.7|11028.6|11022.6|11028.6|11022.6|11026.7|11020.7|0
1658711700000|2022-07-25 01:15:00|11028.5|11022.5|11035.9|11029.9|11035.9|11029.9|11024.9|11018.9|0
1658712000000|2022-07-25 01:20:00|11037.7|11031.7|11032.2|11026.2|11037.7|11031.7|11032.2|11026.2|0
1658712300000|2022-07-25 01:25:00|11031.3|11025.3|11030.4|11024.4|11033.2|11027.2|11030.4|11024.4|0
1658712600000|2022-07-25 01:30:00|11032.2|11026.2|11028.6|11022.6|11032.3|11026.3|11026.7|11020.7|0
1658712900000|2022-07-25 01:35:00|11029.5|11023.5|11026.8|11020.8|11032.3|11026.3|11026.8|11020.8|0
1658713200000|2022-07-25 01:40:00|11026.9|11020.9|11026.8|11020.8|11026.9|11020.9|11023.1|11017.1|0
1658713500000|2022-07-25 01:45:00|11024.9|11018.9|11021.3|11015.3|11026.8|11020.8|11021.3|11015.3|0
1658713800000|2022-07-25 01:50:00|11019.5|11013.5|11023.2|11017.2|11023.2|11017.2|11017.7|11011.7|0
1658714100000|2022-07-25 01:55:00|11025|11019|11023.2|11017.2|11026.9|11020.9|11023.2|11017.2|0
1658714400000|2022-07-25 02:00:00|11024.1|11018.1|11026.9|11020.9|11028.7|11022.7|11023.2|11017.2|0
1658714700000|2022-07-25 02:05:00|11028.7|11022.7|11024.1|11018.1|11028.7|11022.7|11023.2|11017.2|0
1658715000000|2022-07-25 02:10:00|11023.2|11017.2|11028.7|11022.7|11028.7|11022.7|11023.2|11017.2|0
1658715300000|2022-07-25 02:15:00|11030.5|11024.5|11026|11020|11030.6|11024.6|11025|11019|0
1658715600000|2022-07-25 02:20:00|11026.8|11020.8|11026.8|11020.8|11028.7|11022.7|11025|11019|0
1658715900000|2022-07-25 02:25:00|11026.9|11020.9|11026.9|11020.9|11028.7|11022.7|11025|11019|0
1658716200000|2022-07-25 02:30:00|11025.1|11019.1|11025.1|11019.1|11026.9|11020.9|11025|11019|0
1658716500000|2022-07-25 02:35:00|11025|11019|11026.9|11020.9|11026.9|11020.9|11025|11019|0
1658716800000|2022-07-25 02:40:00|11028.7|11022.7|11028.8|11022.8|11028.8|11022.8|11028.7|11022.7|0
1658717100000|2022-07-25 02:45:00|11027|11021|11029.6|11023.6|11030.6|11024.6|11026.9|11020.9|0
1658717400000|2022-07-25 02:50:00|11028.7|11022.7|11030.6|11024.6|11036.1|11030.1|11028.7|11022.7|0
1658717700000|2022-07-25 02:55:00|11029.7|11023.7|11032.4|11026.4|11032.4|11026.4|11028.8|11022.8|0
1658718000000|2022-07-25 03:00:00|11036.1|11030.1|11034.2|11028.2|11036.1|11030.1|11034.2|11028.2|0
1658718300000|2022-07-25 03:05:00|11034.3|11028.3|11039.7|11033.7|11039.7|11033.7|11034.2|11028.2|0
1658718600000|2022-07-25 03:10:00|11040.6|11034.6|11036.1|11030.1|11041.5|11035.5|11036.1|11030.1|0
1658718900000|2022-07-25 03:15:00|11034.3|11028.3|11035.2|11029.2|11036.1|11030.1|11034.2|11028.2|0
1658719200000|2022-07-25 03:20:00|11036.1|11030.1|11032.3|11026.3|11036.1|11030.1|11030.5|11024.5|0
1658719500000|2022-07-25 03:25:00|11032.4|11026.4|11028.7|11022.7|11034.2|11028.2|11028.7|11022.7|0
1658719800000|2022-07-25 03:30:00|11030.5|11024.5|11030.6|11024.6|11031.5|11025.5|11030.5|11024.5|0
1658720100000|2022-07-25 03:35:00|11029.7|11023.7|11032.4|11026.4|11034.3|11028.3|11028.8|11022.8|0
1658720400000|2022-07-25 03:40:00|11031.5|11025.5|11034.2|11028.2|11034.2|11028.2|11031.5|11025.5|0
1658720700000|2022-07-25 03:45:00|11032.4|11026.4|11035.2|11029.2|11036.1|11030.1|11032.4|11026.4|0
1658721000000|2022-07-25 03:50:00|11034.3|11028.3|11039.7|11033.7|11039.7|11033.7|11034.3|11028.3|0
1658721300000|2022-07-25 03:55:00|11037.9|11031.9|11039.8|11033.8|11039.8|11033.8|11037.9|11031.9|0
1658721600000|2022-07-25 04:00:00|11039.7|11033.7|11037.9|11031.9|11039.8|11033.8|11037.9|11031.9|0
1658721900000|2022-07-25 04:05:00|11037|11031|11037.9|11031.9|11037.9|11031.9|11036.1|11030.1|0
1658722200000|2022-07-25 04:10:00|11036.1|11030.1|11036.1|11030.1|11036.1|11030.1|11036.1|11030.1|0
1658722500000|2022-07-25 04:15:00|11036|11030|11036.1|11030.1|11036.1|11030.1|11034.2|11028.2|0
1658723100000|2022-07-25 04:25:00|11037.9|11031.9|11037.9|11031.9|11037.9|11031.9|11037.9|11031.9|0
1658723400000|2022-07-25 04:30:00|11041.6|11035.6|11043.5|11037.5|11043.5|11037.5|11041.6|11035.6|0
1658723700000|2022-07-25 04:35:00|11043.4|11037.4|11041.6|11035.6|11043.5|11037.5|11041.6|11035.6|0
1658724000000|2022-07-25 04:40:00|11042.5|11036.5|11041.6|11035.6|11043.4|11037.4|11041.6|11035.6|0
1658724300000|2022-07-25 04:45:00|11039.7|11033.7|11039.8|11033.8|11041.6|11035.6|11037.9|11031.9|0
1658724600000|2022-07-25 04:50:00|11039.7|11033.7|11039.7|11033.7|11039.8|11033.8|11037.9|11031.9|0
1658724900000|2022-07-25 04:55:00|11041.5|11035.5|11039.7|11033.7|11041.5|11035.5|11039.7|11033.7|0
1658725200000|2022-07-25 05:00:00|11039.7|11033.7|11037.9|11031.9|11041.6|11035.6|11037.9|11031.9|0
1658725500000|2022-07-25 05:05:00|11036.1|11030.1|11039.8|11033.8|11041.6|11035.6|11036.1|11030.1|0
1658725800000|2022-07-25 05:10:00|11038|11032|11036.1|11030.1|11039.8|11033.8|11036.1|11030.1|0
1658726100000|2022-07-25 05:15:00|11036|11030|11036|11030|11036.1|11030.1|11034.2|11028.2|0
1658726400000|2022-07-25 05:20:00|11034.2|11028.2|11036.1|11030.1|11036.1|11030.1|11034.2|11028.2|0
1658726700000|2022-07-25 05:25:00|11036|11030|11032.5|11026.5|11036.1|11030.1|11032.4|11026.4|0
1658727000000|2022-07-25 05:30:00|11028.8|11022.8|11028.8|11022.8|11028.8|11022.8|11027|11021|0
1658727300000|2022-07-25 05:35:00|11030.6|11024.6|11032.4|11026.4|11032.5|11026.5|11030.6|11024.6|0
1658727600000|2022-07-25 05:40:00|11032.5|11026.5|11028.7|11022.7|11032.5|11026.5|11028.7|11022.7|0
1658727900000|2022-07-25 05:45:00|11028.8|11022.8|11028.7|11022.7|11030.6|11024.6|11026.9|11020.9|0
1658728200000|2022-07-25 05:50:00|11026.9|11020.9|11028.7|11022.7|11028.7|11022.7|11026.9|11020.9|0
1658728500000|2022-07-25 05:55:00|11026.9|11020.9|11034.3|11028.3|11034.3|11028.3|11026.9|11020.9|0
1658728800000|2022-07-25 06:00:00|11036|11030|11044.2|11042.2|11046.7|11044.7|11033.7|11030|80
1658729100000|2022-07-25 06:05:00|11043.7|11041.7|11038.2|11036.2|11043.7|11041.7|11036.2|11034.2|15
1658729400000|2022-07-25 06:10:00|11038.7|11036.7|11045.2|11043.2|11045.2|11043.2|11038.7|11036.7|42
1658729700000|2022-07-25 06:15:00|11047.2|11045.2|11044.2|11042.2|11050.7|11048.7|11043.7|11041.7|16
1658730000000|2022-07-25 06:20:00|11043.2|11041.2|11041.2|11039.2|11043.7|11041.7|11041.2|11039.2|13
1658730300000|2022-07-25 06:25:00|11040.7|11038.7|11032.7|11030.7|11040.7|11038.7|11031.7|11029.7|4
1658730600000|2022-07-25 06:30:00|11032.2|11030.2|11037.2|11035.2|11039.2|11037.2|11030.2|11028.2|57
1658730900000|2022-07-25 06:35:00|11036.7|11034.7|11033.7|11031.7|11037.2|11035.2|11031.2|11029.2|1
1658731200000|2022-07-25 06:40:00|11033.2|11031.2|11038.7|11036.7|11038.7|11036.7|11031.7|11029.7|9
1658731500000|2022-07-25 06:45:00|11039.2|11037.2|11041.2|11039.2|11042.2|11040.2|11038.2|11036.2|7
1658731800000|2022-07-25 06:50:00|11041.7|11039.7|11050.7|11048.7|11051.2|11049.2|11041.2|11039.2|23
1658732100000|2022-07-25 06:55:00|11050.2|11048.2|11043.2|11041.2|11050.2|11048.2|11041.2|11039.2|58
1658732400000|2022-07-25 07:00:00|11043.7|11041.7|11057.7|11055.7|11058.2|11056.2|11031.7|11029.7|707
1658732700000|2022-07-25 07:05:00|11058.2|11056.2|11062.2|11060.2|11063.2|11061.2|11049.2|11047.2|304
1658733000000|2022-07-25 07:10:00|11064.7|11062.7|11068.2|11066.2|11077.2|11075.2|11061.2|11059.2|288
1658733300000|2022-07-25 07:15:00|11070.2|11068.2|11079.7|11077.7|11082.2|11080.2|11065.2|11063.2|248
1658733600000|2022-07-25 07:20:00|11079.2|11077.2|11078.7|11076.7|11079.2|11077.2|11055.2|11053.2|649
1658733900000|2022-07-25 07:25:00|11078.2|11076.2|11083.2|11081.2|11085.2|11083.2|11074.7|11072.7|245
1658734200000|2022-07-25 07:30:00|11082.7|11080.7|11083.7|11081.7|11088.2|11086.2|11076.2|11074.2|282
1658734500000|2022-07-25 07:35:00|11083.2|11081.2|11086.2|11084.2|11088.2|11086.2|11077.7|11075.7|301
1658734800000|2022-07-25 07:40:00|11087.2|11085.2|11094.2|11092.2|11100.2|11098.2|11077.7|11075.7|186
1658735100000|2022-07-25 07:45:00|11094.7|11092.7|11111|11109|11112|11110|11093.2|11091.2|161
1658735400000|2022-07-25 07:50:00|11111.5|11109.5|11111.5|11109.5|11118.5|11116.5|11107.5|11105.5|220
1658735700000|2022-07-25 07:55:00|11112|11110|11114|11112|11119.5|11117.5|11109|11107|166
1658736000000|2022-07-25 08:00:00|11114.5|11112.5|11118|11116|11123.5|11121.5|11111|11109|165
1658736300000|2022-07-25 08:05:00|11117.5|11115.5|11133.5|11131.5|11136|11134|11116|11114|288
1658736600000|2022-07-25 08:10:00|11133|11131|11125.5|11123.5|11133|11131|11123|11121|302
1658736900000|2022-07-25 08:15:00|11125|11123|11123|11121|11131|11129|11123|11121|120
1658737200000|2022-07-25 08:20:00|11123.5|11121.5|11130|11128|11131|11129|11121.5|11119.5|83
1658737500000|2022-07-25 08:25:00|11129.5|11127.5|11129.4|11127.4|11133.9|11131.9|11128|11126|154
1658737800000|2022-07-25 08:30:00|11129.9|11127.9|11135.3|11133.3|11135.8|11133.8|11126.8|11124.8|157
1658738100000|2022-07-25 08:35:00|11134.8|11132.8|11153.3|11151.3|11155.8|11153.8|11131.3|11129.3|215
1658738400000|2022-07-25 08:40:00|11153.8|11151.8|11142.3|11140.3|11154.8|11152.8|11141.8|11139.8|284
1658738700000|2022-07-25 08:45:00|11142.8|11140.8|11143.8|11141.8|11151.8|11149.8|11141.8|11139.8|211
1658739000000|2022-07-25 08:50:00|11144.8|11142.8|11140.8|11138.8|11151.8|11149.8|11138.8|11136.8|306
1658739300000|2022-07-25 08:55:00|11140.3|11138.3|11137|11135|11142.8|11140.8|11132.8|11130.8|163
1658739600000|2022-07-25 09:00:00|11137.5|11135.5|11131|11129|11145.5|11143.5|11130.5|11128.5|156
1658739900000|2022-07-25 09:05:00|11131.5|11129.5|11136|11134|11147|11145|11131|11129|283
1658740200000|2022-07-25 09:10:00|11136.5|11134.5|11138.5|11136.5|11141.5|11139.5|11130|11128|155
1658740500000|2022-07-25 09:15:00|11139|11137|11141.5|11139.5|11142.5|11140.5|11134.5|11132.5|81
1658740800000|2022-07-25 09:20:00|11141|11139|11148|11146|11151.5|11149.5|11141|11139|158
1658741100000|2022-07-25 09:25:00|11148.5|11146.5|11146|11144|11148.5|11146.5|11141|11139|78
1658741400000|2022-07-25 09:30:00|11145.5|11143.5|11148|11146|11148|11146|11141.5|11139.5|70
1658741700000|2022-07-25 09:35:00|11147.5|11145.5|11145|11143|11152|11150|11143.5|11141.5|140
1658742000000|2022-07-25 09:40:00|11145.5|11143.5|11147|11145|11150|11148|11144.5|11142.5|85
1658742300000|2022-07-25 09:45:00|11147.5|11145.5|11149.5|11147.5|11151|11149|11144.5|11142.5|78
1658742600000|2022-07-25 09:50:00|11149|11147|11154|11152|11155|11153|11146|11144|109
1658742900000|2022-07-25 09:55:00|11153.5|11151.5|11155|11153|11156|11154|11148.5|11146.5|90
1658743200000|2022-07-25 10:00:00|11155.5|11153.5|11148|11146|11156|11154|11147.5|11145.5|89
1658743500000|2022-07-25 10:05:00|11148.5|11146.5|11154|11152|11156|11154|11148|11146|64
1658743800000|2022-07-25 10:10:00|11153.5|11151.5|11164.5|11162.5|11164.5|11162.5|11151.5|11149.5|121
1658744100000|2022-07-25 10:15:00|11164|11162|11171|11169|11171|11169|11164|11162|129
1658744400000|2022-07-25 10:20:00|11171.5|11169.5|11173|11171|11174.5|11172.5|11167|11165|113
1658744700000|2022-07-25 10:25:00|11173.5|11171.5|11178.5|11176.5|11179.5|11177.5|11170.5|11168.5|50
1658745000000|2022-07-25 10:30:00|11178|11176|11166.5|11164.5|11178|11176|11164.5|11162.5|117
1658745300000|2022-07-25 10:35:00|11166|11164|11170|11168|11170.5|11168.5|11164.5|11162.5|70
1658745600000|2022-07-25 10:40:00|11170.5|11168.5|11166.5|11164.5|11170.5|11168.5|11166.5|11164.5|82
1658745900000|2022-07-25 10:45:00|11167|11165|11165.5|11163.5|11170.5|11168.5|11163.5|11161.5|103
1658746200000|2022-07-25 10:50:00|11166|11164|11169.5|11167.5|11172.5|11170.5|11165.5|11163.5|75
1658746500000|2022-07-25 10:55:00|11169|11167|11173.5|11171.5|11173.5|11171.5|11165.5|11163.5|77
1658746800000|2022-07-25 11:00:00|11172|11170|11167.5|11165.5|11172.5|11170.5|11163.5|11161.5|55
1658747100000|2022-07-25 11:05:00|11167|11165|11168|11166|11169.5|11167.5|11165.5|11163.5|62
1658747400000|2022-07-25 11:10:00|11167.5|11165.5|11163.5|11161.5|11171.5|11169.5|11163|11161|70
1658747700000|2022-07-25 11:15:00|11164|11162|11165.5|11163.5|11166.5|11164.5|11161.5|11159.5|56
1658748000000|2022-07-25 11:20:00|11166|11164|11170.5|11168.5|11171|11169|11166|11164|67
1658748300000|2022-07-25 11:25:00|11170|11168|11160|11158|11170.5|11168.5|11159.5|11157.5|48
1658748600000|2022-07-25 11:30:00|11160.5|11158.5|11160.5|11158.5|11166.5|11164.5|11158.5|11156.5|112
1658748900000|2022-07-25 11:35:00|11160|11158|11158|11156|11160.5|11158.5|11155.5|11153.5|65
1658749200000|2022-07-25 11:40:00|11157.5|11155.5|11158|11156|11160|11158|11156.5|11154.5|53
1658749500000|2022-07-25 11:45:00|11158.5|11156.5|11147.8|11145.8|11162.5|11160.5|11147.5|11145.5|734
1658749800000|2022-07-25 11:50:00|11146.5|11144.5|11153.9|11151.9|11155.5|11153.5|11145|11143|63
1658750100000|2022-07-25 11:55:00|11153.4|11151.4|11157.4|11155.4|11159.9|11157.9|11153.4|11151.4|84
1658750400000|2022-07-25 12:00:00|11157.9|11155.9|11160.9|11158.9|11163.9|11161.9|11157.4|11155.4|108
1658750700000|2022-07-25 12:05:00|11161.4|11159.4|11155.4|11153.4|11162.4|11160.4|11150.4|11148.4|90
1658751000000|2022-07-25 12:10:00|11154.9|11152.9|11147.4|11145.4|11157.9|11155.9|11146.9|11144.9|302
1658751300000|2022-07-25 12:15:00|11147.9|11145.9|11148.4|11146.4|11149.9|11147.9|11143.9|11141.9|62
1658751600000|2022-07-25 12:20:00|11148.9|11146.9|11156.9|11154.9|11157.9|11155.9|11148.9|11146.9|95
1658751900000|2022-07-25 12:25:00|11157.4|11155.4|11155.4|11153.4|11158.9|11156.9|11153.9|11151.9|105
1658752200000|2022-07-25 12:30:00|11155.9|11153.9|11154.9|11152.9|11156.9|11154.9|11151.4|11149.4|66
1658752500000|2022-07-25 12:35:00|11155.4|11153.4|11150.4|11148.4|11155.4|11153.4|11148.9|11146.9|81
1658752800000|2022-07-25 12:40:00|11150.9|11148.9|11149.9|11147.9|11150.9|11148.9|11144.9|11142.9|40
1658753100000|2022-07-25 12:45:00|11150.4|11148.4|11150.4|11148.4|11150.4|11148.4|11145.9|11143.9|48
1658753400000|2022-07-25 12:50:00|11150.9|11148.9|11151.4|11149.4|11155.9|11153.9|11148.9|11146.9|73
1658753700000|2022-07-25 12:55:00|11150.9|11148.9|11150.4|11148.4|11155.4|11153.4|11150.4|11148.4|66
1658754000000|2022-07-25 13:00:00|11150.9|11148.9|11147.9|11145.9|11152.9|11150.9|11147.4|11145.4|50
1658754300000|2022-07-25 13:05:00|11147.4|11145.4|11144.4|11142.4|11147.9|11145.9|11143.9|11141.9|69
1658754600000|2022-07-25 13:10:00|11144.9|11142.9|11138.4|11136.4|11145.9|11143.9|11137.4|11135.4|64
1658754900000|2022-07-25 13:15:00|11138.9|11136.9|11147.9|11145.9|11147.9|11145.9|11136.9|11134.9|53
1658755200000|2022-07-25 13:20:00|11147.4|11145.4|11144.4|11142.4|11147.9|11145.9|11141.9|11139.9|83
1658755500000|2022-07-25 13:25:00|11144.9|11142.9|11134.9|11132.9|11144.9|11142.9|11133.9|11131.9|79
1658755800000|2022-07-25 13:30:00|11135.4|11133.4|11136.4|11134.4|11141.9|11139.9|11132.9|11130.9|325
1658756100000|2022-07-25 13:35:00|11135.9|11133.9|11135.9|11133.9|11137.4|11135.4|11129.9|11127.9|339
1658756400000|2022-07-25 13:40:00|11135.4|11133.4|11141.4|11139.4|11153.4|11151.4|11135.4|11133.4|429
1658756700000|2022-07-25 13:45:00|11140.9|11138.9|11136.9|11134.9|11142.4|11140.4|11128.9|11126.9|263
1658757000000|2022-07-25 13:50:00|11135.9|11133.9|11148.9|11146.9|11149.9|11147.9|11135.4|11133.4|317
1658757300000|2022-07-25 13:55:00|11149.4|11147.4|11147.9|11145.9|11157.4|11155.4|11145.9|11143.9|294
1658757600000|2022-07-25 14:00:00|11146.4|11144.4|11149.9|11147.9|11157.4|11155.4|11143.9|11141.9|344
1658757900000|2022-07-25 14:05:00|11150.4|11148.4|11162.4|11160.4|11162.9|11160.9|11144.9|11142.9|391
1658758200000|2022-07-25 14:10:00|11162.9|11160.9|11164.4|11162.4|11167.4|11165.4|11160.4|11158.4|368
1658758500000|2022-07-25 14:15:00|11163.9|11161.9|11151.9|11149.9|11164.4|11162.4|11149.9|11147.9|405
1658758800000|2022-07-25 14:20:00|11152.4|11150.4|11149.9|11147.9|11157.4|11155.4|11147.9|11145.9|236
1658759100000|2022-07-25 14:25:00|11149.4|11147.4|11142.4|11140.4|11160.9|11158.9|11125.4|11123.4|2215
1658759400000|2022-07-25 14:30:00|11141.9|11139.9|11135|11133|11142.5|11140.5|11120|11118|565
1658759700000|2022-07-25 14:35:00|11134.5|11132.5|11135|11133|11142.5|11140.5|11132|11130|672
1658760000000|2022-07-25 14:40:00|11133.5|11131.5|11140.5|11138.5|11141|11139|11127|11125|236
1658760300000|2022-07-25 14:45:00|11140|11138|11144.5|11142.5|11151.5|11149.5|11139.5|11137.5|334
1658760600000|2022-07-25 14:50:00|11145|11143|11134|11132|11147.5|11145.5|11133.5|11131.5|237
1658760900000|2022-07-25 14:55:00|11133.5|11131.5|11139.5|11137.5|11144.5|11142.5|11125.5|11123.5|457
1658761200000|2022-07-25 15:00:00|11138.5|11136.5|11138.5|11136.5|11141|11139|11131|11129|324
1658761500000|2022-07-25 15:05:00|11138|11136|11129.5|11127.5|11143|11141|11127|11125|289
1658761800000|2022-07-25 15:10:00|11129|11127|11118.5|11116.5|11131.5|11129.5|11116|11114|420
1658762100000|2022-07-25 15:15:00|11118|11116|11128.5|11126.5|11129.5|11127.5|11116.5|11114.5|572
1658762400000|2022-07-25 15:20:00|11127.5|11125.5|11136.5|11134.5|11137.5|11135.5|11127.5|11125.5|627
1658762700000|2022-07-25 15:25:00|11136|11134|11129|11127|11142.5|11140.5|11129|11127|1516
1658763000000|2022-07-25 15:30:00|11129.5|11127.5|11141.5|11139.5|11144|11142|11127|11125|1109
1658763300000|2022-07-25 15:35:00|11142|11140|11141.5|11139.5|11143.5|11141.5|11136|11134|184
1658763600000|2022-07-25 15:40:00|11140.5|11138.5|11143.5|11141.5|11144.5|11142.5|11140.5|11138.5|84
1658763900000|2022-07-25 15:45:00|11143|11141|11145.5|11143.5|11151.5|11149.5|11143|11141|76
1658764200000|2022-07-25 15:50:00|11146|11144|11145.5|11143.5|11147|11145|11140|11138|31
1658764500000|2022-07-25 15:55:00|11144|11142|11141|11139|11144|11142|11140|11138|59
1658764800000|2022-07-25 16:00:00|11140.5|11138.5|11140|11138|11141.5|11139.5|11135|11133|57
1658765100000|2022-07-25 16:05:00|11139.5|11137.5|11129|11127|11139.5|11137.5|11128.5|11126.5|124
1658765400000|2022-07-25 16:10:00|11129.5|11127.5|11125|11123|11133.5|11131.5|11124.5|11122.5|49
1658765700000|2022-07-25 16:15:00|11125.5|11123.5|11124.5|11122.5|11127.5|11125.5|11123|11121|58
1658766000000|2022-07-25 16:20:00|11125|11123|11125|11123|11125.5|11123.5|11121|11119|17
1658766300000|2022-07-25 16:25:00|11125.5|11123.5|11129|11127|11131|11129|11124.5|11122.5|20
1658766600000|2022-07-25 16:30:00|11128.5|11126.5|11137.5|11135.5|11137.5|11135.5|11128|11126|21
1658766900000|2022-07-25 16:35:00|11138|11136|11138|11136|11141|11139|11135|11133|28
1658767200000|2022-07-25 16:40:00|11138.5|11136.5|11140.5|11138.5|11142.5|11140.5|11138.5|11136.5|94
1658767500000|2022-07-25 16:45:00|11140|11138|11142.5|11140.5|11142.5|11140.5|11138.5|11136.5|38
1658767800000|2022-07-25 16:50:00|11143|11141|11139|11137|11144.5|11142.5|11136|11134|76
1658768100000|2022-07-25 16:55:00|11138.5|11136.5|11136.5|11134.5|11141|11139|11135.5|11133.5|45
1658768400000|2022-07-25 17:00:00|11137|11135|11139.5|11137.5|11142|11140|11136.5|11134.5|7
1658768700000|2022-07-25 17:05:00|11140|11138|11142|11140|11144.5|11142.5|11137.5|11135.5|10
1658769000000|2022-07-25 17:10:00|11142.5|11140.5|11142|11140|11146|11144|11140|11138|22
1658769300000|2022-07-25 17:15:00|11142.5|11140.5|11143|11141|11143.5|11141.5|11139|11137|14
1658769600000|2022-07-25 17:20:00|11142.5|11140.5|11138.5|11136.5|11143.5|11141.5|11137.5|11135.5|18
1658769900000|2022-07-25 17:25:00|11139|11137|11137|11135|11140|11138|11136|11134|10
1658770200000|2022-07-25 17:30:00|11137.5|11135.5|11138|11136|11138|11136|11135.5|11133.5|7
1658770500000|2022-07-25 17:35:00|11137.5|11135.5|11129.5|11127.5|11138|11136|11126.5|11124.5|13
1658770800000|2022-07-25 17:40:00|11129|11127|11128.5|11126.5|11132.5|11130.5|11127.5|11125.5|13
1658771100000|2022-07-25 17:45:00|11128|11126|11128|11126|11130.5|11128.5|11127|11125|4
1658771400000|2022-07-25 17:50:00|11127.5|11125.5|11127|11125|11129.5|11127.5|11125|11123|13
1658771700000|2022-07-25 17:55:00|11126.5|11124.5|11130|11128|11131.5|11129.5|11124.5|11122.5|10
1658772000000|2022-07-25 18:00:00|11129.5|11127.5|11126|11124|11130|11128|11125|11123|12
1658772300000|2022-07-25 18:05:00|11125.5|11123.5|11125.5|11123.5|11131|11129|11124|11122|15
1658772600000|2022-07-25 18:10:00|11125|11123|11128.5|11126.5|11131|11129|11125|11123|16
1658772900000|2022-07-25 18:15:00|11128|11126|11119|11117|11129|11127|11119|11117|42
1658773200000|2022-07-25 18:20:00|11119.5|11117.5|11123|11121|11124|11122|11118.5|11116.5|15
1658773500000|2022-07-25 18:25:00|11122.5|11120.5|11121|11119|11123.5|11121.5|11119.5|11117.5|19
1658773800000|2022-07-25 18:30:00|11120.5|11118.5|11122.5|11120.5|11122.5|11120.5|11119|11117|26
1658774100000|2022-07-25 18:35:00|11123|11121|11123|11121|11128|11126|11122.5|11120.5|14
1658774400000|2022-07-25 18:40:00|11124|11122|11125|11123|11127|11125|11123|11121|16
1658774700000|2022-07-25 18:45:00|11125.5|11123.5|11120|11118|11125.5|11123.5|11116|11114|32
1658775000000|2022-07-25 18:50:00|11120.5|11118.5|11117|11115|11121.5|11119.5|11114.5|11112.5|28
1658775300000|2022-07-25 18:55:00|11116.5|11114.5|11115|11113|11122|11120|11113.5|11111.5|21
1658775600000|2022-07-25 19:00:00|11114.5|11112.5|11113|11111|11119|11117|11113|11111|34
1658775900000|2022-07-25 19:05:00|11113.5|11111.5|11114|11112|11114.5|11112.5|11109.5|11107.5|41
1658776200000|2022-07-25 19:10:00|11114.5|11112.5|11113|11111|11115.5|11113.5|11110|11108|18
1658776500000|2022-07-25 19:15:00|11112.5|11110.5|11116.5|11114.5|11118.5|11116.5|11110|11108|16
1658776800000|2022-07-25 19:20:00|11116|11114|11121.5|11119.5|11123|11121|11115.5|11113.5|25
1658777100000|2022-07-25 19:25:00|11122|11120|11116|11114|11122.5|11120.5|11115.5|11113.5|11
1658777400000|2022-07-25 19:30:00|11115.5|11113.5|11115.5|11113.5|11119|11117|11113.5|11111.5|10
1658777700000|2022-07-25 19:35:00|11116|11114|11126|11124|11126|11124|11116|11114|12
1658778000000|2022-07-25 19:40:00|11125.5|11123.5|11125.5|11123.5|11128.5|11126.5|11123.5|11121.5|13
1658778300000|2022-07-25 19:45:00|11126|11124|11128.5|11126.5|11129.5|11127.5|11125|11123|26
1658778600000|2022-07-25 19:50:00|11129|11127|11133|11131|11134.5|11132.5|11129|11127|29
1658778900000|2022-07-25 19:55:00|11133.5|11131.5|11139.7|11133.7|11141.5|11137.5|11129.5|11127.5|74
1658779200000|2022-07-25 20:00:00|11140.4|11134.4|11148.1|11142.1|11148.9|11142.9|11140.4|11134.4|958
1658779500000|2022-07-25 20:05:00|11147.7|11141.7|11146.6|11140.6|11147.7|11141.7|11145.7|11139.7|0
1658779800000|2022-07-25 20:10:00|11146.2|11140.2|11145.7|11139.7|11147.7|11141.7|11144.6|11138.6|0
1658780100000|2022-07-25 20:15:00|11146.2|11140.2|11131.1|11125.1|11147.7|11141.7|11129.3|11123.3|0
1658780400000|2022-07-25 20:20:00|11130.9|11124.9|11130.8|11124.8|11136.1|11130.1|11128.7|11122.7|0
1658780700000|2022-07-25 20:25:00|11130.7|11124.7|11129.3|11123.3|11132.2|11126.2|11128.9|11122.9|0
1658781000000|2022-07-25 20:30:00|11129.1|11123.1|11128.9|11122.9|11130.4|11124.4|11126.8|11120.8|0
1658781300000|2022-07-25 20:35:00|11129.3|11123.3|11129.6|11123.6|11130.4|11124.4|11128.1|11122.1|0
1658781600000|2022-07-25 20:40:00|11129.4|11123.4|11131.1|11125.1|11131.1|11125.1|11129.3|11123.3|0
1658781900000|2022-07-25 20:45:00|11131.5|11125.5|11131.1|11125.1|11131.9|11125.9|11130.8|11124.8|0
1658782200000|2022-07-25 20:50:00|11130.9|11124.9|11129.3|11123.3|11131.9|11125.9|11128.1|11122.1|0
1658782500000|2022-07-25 20:55:00|11129.2|11123.2|11128.1|11122.1|11130.4|11124.4|11127.2|11121.2|0
1658782800000|2022-07-25 21:00:00|11128|11122|11128.1|11122.1|11128.1|11122.1|11127.8|11121.8|0
1658783100000|2022-07-25 21:05:00|11127.8|11121.8|11125|11119|11127.8|11121.8|11124.8|11118.8|0
1658783400000|2022-07-25 21:10:00|11124.6|11118.6|11121.1|11115.1|11125.2|11119.2|11121.1|11115.1|0
1658783700000|2022-07-25 21:15:00|11120.8|11114.8|11120|11114|11120.8|11114.8|11119.7|11113.7|0
1658784000000|2022-07-25 21:20:00|11119.7|11113.7|11120.8|11114.8|11121|11115|11119.5|11113.5|0
1658784300000|2022-07-25 21:25:00|11120.9|11114.9|11120.7|11114.7|11121|11115|11119.7|11113.7|0
1658784600000|2022-07-25 21:30:00|11120.8|11114.8|11117.2|11111.2|11120.8|11114.8|11117.2|11111.2|0
1658784900000|2022-07-25 21:35:00|11117.4|11111.4|11115.9|11109.9|11117.4|11111.4|11115.5|11109.5|0
1658785200000|2022-07-25 21:40:00|11115.7|11109.7|11115.1|11109.1|11115.9|11109.9|11114.2|11108.2|0
1658785500000|2022-07-25 21:45:00|11115.2|11109.2|11116|11110|11116|11110|11113.5|11107.5|0
1658785800000|2022-07-25 21:50:00|11116.4|11110.4|11117.1|11111.1|11117.7|11111.7|11116|11110|0
1658786100000|2022-07-25 21:55:00|11116.9|11110.9|11117.5|11111.5|11118.4|11112.4|11116.7|11110.7|0
1658786400000|2022-07-25 22:00:00|11117.6|11111.6|11121.9|11115.9|11123.7|11117.7|11117.6|11111.6|0
1658786700000|2022-07-25 22:05:00|11122.3|11116.3|11122.8|11116.8|11123.6|11117.6|11122.1|11116.1|0
1658787000000|2022-07-25 22:10:00|11123.2|11117.2|11122.8|11116.8|11123.9|11117.9|11121|11115|0
1658787300000|2022-07-25 22:15:00|11123.2|11117.2|11124.7|11118.7|11125.4|11119.4|11123.2|11117.2|0
1658787600000|2022-07-25 22:20:00|11124.3|11118.3|11122.8|11116.8|11124.7|11118.7|11122.8|11116.8|0
1658787900000|2022-07-25 22:25:00|11122.4|11116.4|11121.7|11115.7|11122.4|11116.4|11121.3|11115.3|0
1658788200000|2022-07-25 22:30:00|11121.3|11115.3|11125.7|11119.7|11126.8|11120.8|11120.6|11114.6|0
1658788500000|2022-07-25 22:35:00|11125.9|11119.9|11126.5|11120.5|11128.3|11122.3|11125.9|11119.9|0
1658788800000|2022-07-25 22:40:00|11126.8|11120.8|11126.1|11120.1|11126.8|11120.8|11125.4|11119.4|0
1658789100000|2022-07-25 22:45:00|11126.5|11120.5|11125|11119|11126.5|11120.5|11124.6|11118.6|0
1658789400000|2022-07-25 22:50:00|11124.8|11118.8|11124.2|11118.2|11124.8|11118.8|11123.7|11117.7|0
1658789700000|2022-07-25 22:55:00|11123.9|11117.9|11126.8|11120.8|11127.2|11121.2|11123.5|11117.5|0
1658790000000|2022-07-25 23:00:00|11126.5|11120.5|11126.3|11120.3|11126.5|11120.5|11125.4|11119.4|0
1658790300000|2022-07-25 23:05:00|11126.8|11120.8|11125|11119|11127|11121|11125|11119|0
1658790600000|2022-07-25 23:10:00|11125.4|11119.4|11125|11119|11125.7|11119.7|11124.2|11118.2|0
1658790900000|2022-07-25 23:15:00|11124.8|11118.8|11124.6|11118.6|11124.8|11118.8|11123.9|11117.9|0
1658791200000|2022-07-25 23:20:00|11124.8|11118.8|11124.6|11118.6|11124.8|11118.8|11123.9|11117.9|0
1658791500000|2022-07-25 23:25:00|11124.2|11118.2|11120.7|11114.7|11124.2|11118.2|11120.3|11114.3|0
1658791800000|2022-07-25 23:30:00|11120.3|11114.3|11122.4|11116.4|11122.4|11116.4|11119.2|11113.2|0
1658792100000|2022-07-25 23:35:00|11122|11116|11120.3|11114.3|11122|11116|11119.6|11113.6|0
1658792400000|2022-07-25 23:40:00|11120.1|11114.1|11120|11114|11120.3|11114.3|11118.8|11112.8|0
1658792700000|2022-07-25 23:45:00|11121.1|11115.1|11121.5|11115.5|11122.4|11116.4|11120.3|11114.3|0
1658793000000|2022-07-25 23:50:00|11121.4|11115.4|11120.8|11114.8|11122.1|11116.1|11120.1|11114.1|0
1658793300000|2022-07-25 23:55:00|11121.2|11115.2|11122.9|11116.9|11123.2|11117.2|11120.8|11114.8|0
1658793600000|2022-07-26 00:00:00|11122.8|11116.8|11124.4|11118.4|11124.7|11118.7|11121.6|11115.6|0
1658793900000|2022-07-26 00:05:00|11124.7|11118.7|11123.8|11117.8|11125.8|11119.8|11121.2|11115.2|0
1658794200000|2022-07-26 00:10:00|11123.6|11117.6|11118|11112|11124.7|11118.7|11117.6|11111.6|0
1658794500000|2022-07-26 00:15:00|11117.6|11111.6|11113.5|11107.5|11117.6|11111.6|11104.4|11098.4|0
1658794800000|2022-07-26 00:20:00|11113.4|11107.4|11109.8|11103.8|11113.6|11107.6|11108|11102|0
1658795100000|2022-07-26 00:25:00|11109.9|11103.9|11113.6|11107.6|11115.4|11109.4|11109.8|11103.8|0
1658795400000|2022-07-26 00:30:00|11115.4|11109.4|11108|11102|11115.4|11109.4|11108|11102|0
1658795700000|2022-07-26 00:35:00|11108.9|11102.9|11111.7|11105.7|11111.7|11105.7|11106.2|11100.2|0
1658796000000|2022-07-26 00:40:00|11112.6|11106.6|11109.8|11103.8|11113.5|11107.5|11109.8|11103.8|0
1658796300000|2022-07-26 00:45:00|11111.6|11105.6|11108|11102|11111.7|11105.7|11106.1|11100.1|0
1658796600000|2022-07-26 00:50:00|11107.1|11101.1|11106.2|11100.2|11108|11102|11106.1|11100.1|0
1658796900000|2022-07-26 00:55:00|11106.1|11100.1|11108|11102|11109.9|11103.9|11104.3|11098.3|0
1658797200000|2022-07-26 01:00:00|11108.9|11102.9|11109.9|11103.9|11111.7|11105.7|11108|11102|0
1658797500000|2022-07-26 01:05:00|11111.7|11105.7|11111.7|11105.7|11111.7|11105.7|11108|11102|0
1658797800000|2022-07-26 01:10:00|11113.5|11107.5|11113.6|11107.6|11113.6|11107.6|11111.7|11105.7|0
1658798100000|2022-07-26 01:15:00|11112.7|11106.7|11113.9|11107.9|11113.9|11107.9|11109.9|11103.9|0
1658798400000|2022-07-26 01:20:00|11114|11108|11115.7|11109.7|11117.6|11111.6|11114|11108|0
1658798700000|2022-07-26 01:25:00|11115.8|11109.8|11119.4|11113.4|11119.5|11113.5|11115.8|11109.8|0
1658799000000|2022-07-26 01:30:00|11119.5|11113.5|11115.8|11109.8|11119.5|11113.5|11115.7|11109.7|0
1658799300000|2022-07-26 01:35:00|11116.7|11110.7|11113.9|11107.9|11117.6|11111.6|11113.9|11107.9|0
1658799600000|2022-07-26 01:40:00|11114|11108|11119.4|11113.4|11121.2|11115.2|11113.9|11107.9|0
1658799900000|2022-07-26 01:45:00|11117.6|11111.6|11113.9|11107.9|11117.6|11111.6|11112.1|11106.1|0
1658800200000|2022-07-26 01:50:00|11112.1|11106.1|11113.9|11107.9|11113.9|11107.9|11112.1|11106.1|0
1658800500000|2022-07-26 01:55:00|11112.1|11106.1|11112.1|11106.1|11112.1|11106.1|11110.2|11104.2|0
1658800800000|2022-07-26 02:00:00|11112|11106|11108.4|11102.4|11112.1|11106.1|11106.6|11100.6|0
1658801100000|2022-07-26 02:05:00|11106.6|11100.6|11112.1|11106.1|11112.1|11106.1|11106.5|11100.5|0
1658801400000|2022-07-26 02:10:00|11113|11107|11114.3|11108.3|11114.3|11108.3|11112.1|11106.1|0
1658801700000|2022-07-26 02:15:00|11116.1|11110.1|11116.1|11110.1|11116.1|11110.1|11116|11110|0
1658802000000|2022-07-26 02:20:00|11116|11110|11117.9|11111.9|11117.9|11111.9|11114.2|11108.2|0
1658802300000|2022-07-26 02:25:00|11119.7|11113.7|11116.1|11110.1|11119.7|11113.7|11116.1|11110.1|0
1658802600000|2022-07-26 02:30:00|11114.3|11108.3|11117.9|11111.9|11118|11112|11114.3|11108.3|0
1658802900000|2022-07-26 02:35:00|11118|11112|11121.6|11115.6|11123.5|11117.5|11117.9|11111.9|0
1658803200000|2022-07-26 02:40:00|11121.7|11115.7|11123.5|11117.5|11123.5|11117.5|11121.6|11115.6|0
1658803500000|2022-07-26 02:45:00|11125.3|11119.3|11125.4|11119.4|11125.4|11119.4|11125.3|11119.3|0
1658803800000|2022-07-26 02:50:00|11125.3|11119.3|11123.5|11117.5|11127.2|11121.2|11123.5|11117.5|0
1658804100000|2022-07-26 02:55:00|11122.6|11116.6|11121.6|11115.6|11123.5|11117.5|11121.6|11115.6|0
1658804400000|2022-07-26 03:00:00|11121.7|11115.7|11121.7|11115.7|11123.5|11117.5|11120.7|11114.7|0
1658804700000|2022-07-26 03:05:00|11123.5|11117.5|11121.7|11115.7|11125.3|11119.3|11121.7|11115.7|0
1658805000000|2022-07-26 03:10:00|11122.6|11116.6|11123.5|11117.5|11124.4|11118.4|11121.7|11115.7|0
1658805300000|2022-07-26 03:15:00|11125.3|11119.3|11125.3|11119.3|11125.3|11119.3|11123.5|11117.5|0
1658805600000|2022-07-26 03:20:00|11123.5|11117.5|11125.3|11119.3|11125.3|11119.3|11123.5|11117.5|0
1658805900000|2022-07-26 03:25:00|11125.2|11119.2|11125.3|11119.3|11125.3|11119.3|11123.4|11117.4|0
1658806200000|2022-07-26 03:30:00|11126.2|11120.2|11125.3|11119.3|11127.1|11121.1|11125.3|11119.3|0
1658806500000|2022-07-26 03:35:00|11126.2|11120.2|11125.2|11119.2|11127.1|11121.1|11124.3|11118.3|0
1658806800000|2022-07-26 03:40:00|11123.4|11117.4|11125.2|11119.2|11125.2|11119.2|11121.5|11115.5|0
1658807100000|2022-07-26 03:45:00|11123.4|11117.4|11122.5|11116.5|11123.4|11117.4|11121.6|11115.6|0
1658807400000|2022-07-26 03:50:00|11123.4|11117.4|11123.4|11117.4|11123.4|11117.4|11121.5|11115.5|0
1658808000000|2022-07-26 04:00:00|11121.6|11115.6|11123.4|11117.4|11123.4|11117.4|11121.6|11115.6|0
1658808300000|2022-07-26 04:05:00|11121.6|11115.6|11123.4|11117.4|11123.4|11117.4|11121.6|11115.6|0
1658808600000|2022-07-26 04:10:00|11122.5|11116.5|11121.6|11115.6|11122.5|11116.5|11121.6|11115.6|0
1658808900000|2022-07-26 04:15:00|11121.5|11115.5|11119.7|11113.7|11121.5|11115.5|11119.7|11113.7|0
1658809200000|2022-07-26 04:20:00|11117.9|11111.9|11119.7|11113.7|11119.7|11113.7|11117.9|11111.9|0
1658809500000|2022-07-26 04:25:00|11117.9|11111.9|11117.9|11111.9|11119.7|11113.7|11117.9|11111.9|0
1658809800000|2022-07-26 04:30:00|11118.8|11112.8|11119.7|11113.7|11119.7|11113.7|11118.8|11112.8|0
1658810100000|2022-07-26 04:35:00|11118.8|11112.8|11117.9|11111.9|11119.7|11113.7|11117.9|11111.9|0
1658810400000|2022-07-26 04:40:00|11118.8|11112.8|11119.7|11113.7|11119.7|11113.7|11117.9|11111.9|0
1658810700000|2022-07-26 04:45:00|11119.8|11113.8|11119.7|11113.7|11119.8|11113.8|11119.7|11113.7|0
1658811000000|2022-07-26 04:50:00|11121.5|11115.5|11122.5|11116.5|11123.4|11117.4|11121.5|11115.5|0
1658811300000|2022-07-26 04:55:00|11121.6|11115.6|11123.4|11117.4|11123.4|11117.4|11121.6|11115.6|0
1658811600000|2022-07-26 05:00:00|11122.5|11116.5|11125.3|11119.3|11125.3|11119.3|11121.6|11115.6|0
1658811900000|2022-07-26 05:05:00|11123.5|11117.5|11121.3|11115.3|11125.3|11119.3|11119.5|11113.5|0
1658812200000|2022-07-26 05:10:00|11121.4|11115.4|11119.5|11113.5|11123.2|11117.2|11117.7|11111.7|0
1658812500000|2022-07-26 05:15:00|11119.6|11113.6|11115.8|11109.8|11119.6|11113.6|11114|11108|0
1658812800000|2022-07-26 05:20:00|11112.8|11106.8|11112.5|11106.5|11113.4|11107.4|11110.7|11104.7|0
1658813100000|2022-07-26 05:25:00|11114.3|11108.3|11112.5|11106.5|11114.4|11108.4|11112.5|11106.5|0
1658813400000|2022-07-26 05:30:00|11112.5|11106.5|11112.6|11106.6|11112.6|11106.6|11110.7|11104.7|0
1658813700000|2022-07-26 05:35:00|11114.4|11108.4|11110.7|11104.7|11114.4|11108.4|11110.7|11104.7|0
1658814000000|2022-07-26 05:40:00|11111.6|11105.6|11112.6|11106.6|11112.6|11106.6|11110.7|11104.7|0
1658814300000|2022-07-26 05:45:00|11111.6|11105.6|11112.8|11106.8|11114.6|11108.6|11111.6|11105.6|0
1658814600000|2022-07-26 05:50:00|11113.7|11107.7|11116.5|11110.5|11116.5|11110.5|11112.8|11106.8|0
1658814900000|2022-07-26 05:55:00|11114.7|11108.7|11114.6|11108.6|11116.5|11110.5|11114.6|11108.6|0
1658815200000|2022-07-26 06:00:00|11097.5|11095.5|11109|11107|11114|11112|11097.5|11095.5|111
1658815500000|2022-07-26 06:05:00|11108.5|11106.5|11106.5|11104.5|11113|11111|11105.5|11103.5|53
1658815800000|2022-07-26 06:10:00|11107.5|11105.5|11113.5|11111.5|11119|11117|11106.5|11104.5|61
1658816100000|2022-07-26 06:15:00|11113|11111|11112|11110|11117.5|11115.5|11109|11107|20
1658816400000|2022-07-26 06:20:00|11111.5|11109.5|11112.5|11110.5|11115|11113|11110.5|11108.5|10
1658816700000|2022-07-26 06:25:00|11113|11111|11113.5|11111.5|11114.5|11112.5|11109|11107|30
1658817000000|2022-07-26 06:30:00|11113|11111|11107|11105|11114.5|11112.5|11107|11105|31
1658817300000|2022-07-26 06:35:00|11107.5|11105.5|11111.5|11109.5|11112.5|11110.5|11103.5|11101.5|35
1658817600000|2022-07-26 06:40:00|11111|11109|11108.5|11106.5|11111.5|11109.5|11105|11103|33
1658817900000|2022-07-26 06:45:00|11108|11106|11105|11103|11108.5|11106.5|11102.5|11100.5|14
1658818200000|2022-07-26 06:50:00|11104.5|11102.5|11101.5|11099.5|11108|11106|11100.5|11098.5|29
1658818500000|2022-07-26 06:55:00|11101|11099|11108.5|11106.5|11110|11108|11101|11099|51
1658818800000|2022-07-26 07:00:00|11109.5|11107.5|11103|11101|11123|11121|11100|11098|657
1658819100000|2022-07-26 07:05:00|11104.5|11102.5|11081.5|11079.5|11107.5|11105.5|11077|11075|455
1658819400000|2022-07-26 07:10:00|11082|11080|11091|11089|11098.5|11096.5|11077.5|11075.5|427
1658819700000|2022-07-26 07:15:00|11092|11090|11114|11112|11114|11112|11090|11088|320
1658820000000|2022-07-26 07:20:00|11113.5|11111.5|11108|11106|11117.5|11115.5|11107.5|11105.5|215
1658820300000|2022-07-26 07:25:00|11108.5|11106.5|11107.5|11105.5|11115.5|11113.5|11105|11103|239
1658820600000|2022-07-26 07:30:00|11107|11105|11104|11102|11115.5|11113.5|11101.5|11099.5|200
1658820900000|2022-07-26 07:35:00|11103.5|11101.5|11104.5|11102.5|11108|11106|11100.5|11098.5|129
1658821200000|2022-07-26 07:40:00|11102.6|11100.6|11101.6|11099.6|11107.6|11105.6|11099.1|11097.1|133
1658821500000|2022-07-26 07:45:00|11102.1|11100.1|11113.1|11111.1|11114.6|11112.6|11098.1|11096.1|117
1658821800000|2022-07-26 07:50:00|11113.6|11111.6|11111.1|11109.1|11118.1|11116.1|11110.1|11108.1|153
1658822100000|2022-07-26 07:55:00|11111.6|11109.6|11106.1|11104.1|11111.6|11109.6|11101.1|11099.1|145
1658822400000|2022-07-26 08:00:00|11106.6|11104.6|11117.1|11115.1|11117.1|11115.1|11103.1|11101.1|77
1658822700000|2022-07-26 08:05:00|11117.6|11115.6|11106.1|11104.1|11117.6|11115.6|11105.1|11103.1|136
1658823000000|2022-07-26 08:10:00|11105.6|11103.6|11105.1|11103.1|11109.6|11107.6|11103.6|11101.6|124
1658823300000|2022-07-26 08:15:00|11104.6|11102.6|11113.1|11111.1|11113.1|11111.1|11094.1|11092.1|241
1658823600000|2022-07-26 08:20:00|11113.6|11111.6|11106.6|11104.6|11115.6|11113.6|11103.6|11101.6|345
1658823900000|2022-07-26 08:25:00|11106.1|11104.1|11105.1|11103.1|11106.6|11104.6|11102.1|11100.1|88
1658824200000|2022-07-26 08:30:00|11104.6|11102.6|11101.6|11099.6|11108.1|11106.1|11097.6|11095.6|101
1658824500000|2022-07-26 08:35:00|11101.1|11099.1|11099.1|11097.1|11104.6|11102.6|11093.1|11091.1|72
1658824800000|2022-07-26 08:40:00|11099.6|11097.6|11108.1|11106.1|11110.6|11108.6|11099.1|11097.1|52
1658825100000|2022-07-26 08:45:00|11107.6|11105.6|11111.1|11109.1|11111.6|11109.6|11106.1|11104.1|46
1658825400000|2022-07-26 08:50:00|11110.6|11108.6|11111.1|11109.1|11111.1|11109.1|11104.6|11102.6|159
1658825700000|2022-07-26 08:55:00|11111.6|11109.6|11106.1|11104.1|11112.6|11110.6|11103.1|11101.1|119
1658826000000|2022-07-26 09:00:00|11106.6|11104.6|11117.6|11115.6|11117.6|11115.6|11106.1|11104.1|98
1658826300000|2022-07-26 09:05:00|11117.1|11115.1|11114.1|11112.1|11122.1|11120.1|11112.6|11110.6|164
1658826600000|2022-07-26 09:10:00|11113.6|11111.6|11119.1|11117.1|11119.1|11117.1|11111.6|11109.6|65
1658826900000|2022-07-26 09:15:00|11118.6|11116.6|11105.6|11103.6|11120.1|11118.1|11104.6|11102.6|54
1658827200000|2022-07-26 09:20:00|11105.1|11103.1|11104.1|11102.1|11107.6|11105.6|11100.6|11098.6|69
1658827500000|2022-07-26 09:25:00|11104.6|11102.6|11102.1|11100.1|11108.6|11106.6|11100.6|11098.6|44
1658827800000|2022-07-26 09:30:00|11101.6|11099.6|11099.1|11097.1|11104.6|11102.6|11096.6|11094.6|37
1658828100000|2022-07-26 09:35:00|11099.6|11097.6|11097.1|11095.1|11100.6|11098.6|11094.1|11092.1|71
1658828400000|2022-07-26 09:40:00|11097.6|11095.6|11099.1|11097.1|11101.6|11099.6|11095.6|11093.6|133
1658828700000|2022-07-26 09:45:00|11098.6|11096.6|11102.1|11100.1|11105.1|11103.1|11096.6|11094.6|62
1658829000000|2022-07-26 09:50:00|11101.6|11099.6|11110.1|11108.1|11111.6|11109.6|11101.6|11099.6|82
1658829300000|2022-07-26 09:55:00|11109.6|11107.6|11112.6|11110.6|11113.6|11111.6|11108.6|11106.6|134
1658829600000|2022-07-26 10:00:00|11113.1|11111.1|11107.1|11105.1|11113.6|11111.6|11106.1|11104.1|90
1658829900000|2022-07-26 10:05:00|11107.6|11105.6|11104.6|11102.6|11119.1|11117.1|11104.1|11102.1|177
1658830200000|2022-07-26 10:10:00|11104.1|11102.1|11097.1|11095.1|11106.6|11104.6|11097.1|11095.1|52
1658830500000|2022-07-26 10:15:00|11097.6|11095.6|11099.6|11097.6|11102.6|11100.6|11097.1|11095.1|61
1658830800000|2022-07-26 10:20:00|11100.1|11098.1|11087.6|11085.6|11100.1|11098.1|11081.6|11079.6|311
1658831100000|2022-07-26 10:25:00|11087.1|11085.1|11088.1|11086.1|11092.6|11090.6|11082.1|11080.1|149
1658831400000|2022-07-26 10:30:00|11087.6|11085.6|11091.1|11089.1|11096.1|11094.1|11087.6|11085.6|106
1658831700000|2022-07-26 10:35:00|11090.6|11088.6|11088.6|11086.6|11094.1|11092.1|11086.6|11084.6|252
1658832000000|2022-07-26 10:40:00|11088.1|11086.1|11097.1|11095.1|11097.6|11095.6|11087.1|11085.1|98
1658832300000|2022-07-26 10:45:00|11097.6|11095.6|11097.6|11095.6|11099.1|11097.1|11093.6|11091.6|58
1658832600000|2022-07-26 10:50:00|11097.1|11095.1|11104.1|11102.1|11104.6|11102.6|11090.6|11088.6|93
1658832900000|2022-07-26 10:55:00|11104.6|11102.6|11097.6|11095.6|11105.1|11103.1|11096.6|11094.6|319
1658833200000|2022-07-26 11:00:00|11098.1|11096.1|11101.1|11099.1|11105.1|11103.1|11091.1|11089.1|100
1658833500000|2022-07-26 11:05:00|11101.6|11099.6|11107.6|11105.6|11110.1|11108.1|11100.1|11098.1|138
1658833800000|2022-07-26 11:10:00|11108.6|11106.6|11107.1|11105.1|11111.6|11109.6|11101.6|11099.6|52
1658834100000|2022-07-26 11:15:00|11106.6|11104.6|11105.6|11103.6|11108.6|11106.6|11103.6|11101.6|28
1658834400000|2022-07-26 11:20:00|11106.1|11104.1|11106.1|11104.1|11112.6|11110.6|11105.6|11103.6|84
1658834700000|2022-07-26 11:25:00|11106.6|11104.6|11110.1|11108.1|11114.6|11112.6|11104.1|11102.1|66
1658835000000|2022-07-26 11:30:00|11109.6|11107.6|11111.1|11109.1|11116.1|11114.1|11109.1|11107.1|67
1658835300000|2022-07-26 11:35:00|11110.6|11108.6|11113.1|11111.1|11116.6|11114.6|11109.6|11107.6|22
1658835600000|2022-07-26 11:40:00|11114.4|11112.4|11113.4|11111.4|11116.4|11114.4|11110.4|11108.4|71
1658835900000|2022-07-26 11:45:00|11113.9|11111.9|11115.9|11113.9|11115.9|11113.9|11111.4|11109.4|35
1658836200000|2022-07-26 11:50:00|11116.9|11114.9|11111.9|11109.9|11117.9|11115.9|11111.4|11109.4|49
1658836500000|2022-07-26 11:55:00|11111.4|11109.4|11113.9|11111.9|11115.9|11113.9|11110.4|11108.4|97
1658836800000|2022-07-26 12:00:00|11113.4|11111.4|11116.9|11114.9|11116.9|11114.9|11111.9|11109.9|57
1658837100000|2022-07-26 12:05:00|11117.4|11115.4|11116.9|11114.9|11118.9|11116.9|11114.4|11112.4|277
1658837400000|2022-07-26 12:10:00|11117.4|11115.4|11119.4|11117.4|11120.9|11118.9|11115.9|11113.9|85
1658837700000|2022-07-26 12:15:00|11118.9|11116.9|11114.9|11112.9|11120.9|11118.9|11113.4|11111.4|101
1658838000000|2022-07-26 12:20:00|11114.4|11112.4|11121.9|11119.9|11122.9|11120.9|11113.9|11111.9|131
1658838300000|2022-07-26 12:25:00|11121.4|11119.4|11122.4|11120.4|11125.9|11123.9|11120.4|11118.4|142
1658838600000|2022-07-26 12:30:00|11121.9|11119.9|11120.9|11118.9|11123.9|11121.9|11117.9|11115.9|121
1658838900000|2022-07-26 12:35:00|11121.9|11119.9|11126.9|11124.9|11131.9|11129.9|11120.9|11118.9|202
1658839200000|2022-07-26 12:40:00|11127.9|11125.9|11124.4|11122.4|11128.4|11126.4|11123.9|11121.9|87
1658839500000|2022-07-26 12:45:00|11124.9|11122.9|11122.4|11120.4|11126.4|11124.4|11121.4|11119.4|79
1658839800000|2022-07-26 12:50:00|11122.9|11120.9|11114.9|11112.9|11123.4|11121.4|11114.9|11112.9|152
1658840100000|2022-07-26 12:55:00|11115.4|11113.4|11121.9|11119.9|11123.9|11121.9|11115.4|11113.4|74
1658840400000|2022-07-26 13:00:00|11122.4|11120.4|11125.4|11123.4|11125.9|11123.9|11094.9|11092.9|1823
1658840700000|2022-07-26 13:05:00|11125.9|11123.9|11111.9|11109.9|11126.9|11124.9|11109.9|11107.9|158
1658841000000|2022-07-26 13:10:00|11111.4|11109.4|11107.4|11105.4|11114.4|11112.4|11104.9|11102.9|193
1658841300000|2022-07-26 13:15:00|11106.9|11104.9|11103.9|11101.9|11109.4|11107.4|11102.9|11100.9|136
1658841600000|2022-07-26 13:20:00|11103.4|11101.4|11101.4|11099.4|11107.9|11105.9|11101.4|11099.4|145
1658841900000|2022-07-26 13:25:00|11101.9|11099.9|11108.4|11106.4|11110.4|11108.4|11101.4|11099.4|136
1658842200000|2022-07-26 13:30:00|11106.9|11104.9|11116.9|11114.9|11119.9|11117.9|11103.9|11101.9|308
1658842500000|2022-07-26 13:35:00|11116.4|11114.4|11107.4|11105.4|11119.4|11117.4|11102.9|11100.9|169
1658842800000|2022-07-26 13:40:00|11106.9|11104.9|11098.4|11096.4|11113.4|11111.4|11097.9|11095.9|191
1658843100000|2022-07-26 13:45:00|11097.9|11095.9|11094.9|11092.9|11104.9|11102.9|11093.4|11091.4|175
1658843400000|2022-07-26 13:50:00|11095.4|11093.4|11102.9|11100.9|11107.9|11105.9|11094.9|11092.9|224
1658843700000|2022-07-26 13:55:00|11102.4|11100.4|11107.9|11105.9|11109.9|11107.9|11098.9|11096.9|111
1658844000000|2022-07-26 14:00:00|11106.4|11104.4|11113.4|11111.4|11116.9|11114.9|11095.9|11093.9|269
1658844300000|2022-07-26 14:05:00|11112.9|11110.9|11109.4|11107.4|11113.9|11111.9|11106.4|11104.4|219
1658844600000|2022-07-26 14:10:00|11109.1|11107.1|11106.1|11104.1|11111.6|11109.6|11103.6|11101.6|151
1658844900000|2022-07-26 14:15:00|11106.6|11104.6|11108.1|11106.1|11114.6|11112.6|11104.1|11102.1|201
1658845200000|2022-07-26 14:20:00|11108.6|11106.6|11101.6|11099.6|11111.6|11109.6|11100.6|11098.6|241
1658845500000|2022-07-26 14:25:00|11101.1|11099.1|11097.6|11095.6|11106.6|11104.6|11095.1|11093.1|153
1658845800000|2022-07-26 14:30:00|11097.1|11095.1|11097.6|11095.6|11101.6|11099.6|11093.6|11091.6|300
1658846100000|2022-07-26 14:35:00|11098.1|11096.1|11097.6|11095.6|11099.6|11097.6|11092.6|11090.6|148
1658846400000|2022-07-26 14:40:00|11096.6|11094.6|11100.1|11098.1|11104.1|11102.1|11094.6|11092.6|169
1658846700000|2022-07-26 14:45:00|11100.6|11098.6|11104.6|11102.6|11107.6|11105.6|11099.1|11097.1|140
1658847000000|2022-07-26 14:50:00|11104.1|11102.1|11109.6|11107.6|11109.6|11107.6|11103.1|11101.1|220
1658847300000|2022-07-26 14:55:00|11108.6|11106.6|11116.6|11114.6|11118.6|11116.6|11106.6|11104.6|217
1658847600000|2022-07-26 15:00:00|11117.1|11115.1|11117.6|11115.6|11120.6|11118.6|11112.6|11110.6|386
1658847900000|2022-07-26 15:05:00|11117.1|11115.1|11116.1|11114.1|11118.6|11116.6|11111.6|11109.6|363
1658848200000|2022-07-26 15:10:00|11116.6|11114.6|11120.6|11118.6|11122.1|11120.1|11115.6|11113.6|234
1658848500000|2022-07-26 15:15:00|11121.1|11119.1|11118.6|11116.6|11121.6|11119.6|11117.6|11115.6|241
1658848800000|2022-07-26 15:20:00|11116.6|11114.6|11108.1|11106.1|11116.6|11114.6|11107.1|11105.1|494
1658849100000|2022-07-26 15:25:00|11108.6|11106.6|11102.6|11100.6|11110.6|11108.6|11099.6|11097.6|826
1658849400000|2022-07-26 15:30:00|11101.6|11099.6|11099.1|11097.1|11102.6|11100.6|11092.6|11090.6|399
1658849700000|2022-07-26 15:35:00|11098.6|11096.6|11096.1|11094.1|11102.6|11100.6|11094.1|11092.1|160
1658850000000|2022-07-26 15:40:00|11095.6|11093.6|11098.1|11096.1|11098.6|11096.6|11091.6|11089.6|82
1658850300000|2022-07-26 15:45:00|11097.6|11095.6|11085.6|11083.6|11097.6|11095.6|11084.6|11082.6|81
1658850600000|2022-07-26 15:50:00|11085.1|11083.1|11068.6|11066.6|11087.6|11085.6|11065.6|11063.6|178
1658850900000|2022-07-26 15:55:00|11068.1|11066.1|11070.6|11068.6|11075.1|11073.1|11066.1|11064.1|52
1658851200000|2022-07-26 16:00:00|11071.1|11069.1|11077.1|11075.1|11077.1|11075.1|11066.6|11064.6|56
1658851500000|2022-07-26 16:05:00|11076.6|11074.6|11077.6|11075.6|11080.1|11078.1|11072.6|11070.6|62
1658851800000|2022-07-26 16:10:00|11078.1|11076.1|11079.6|11077.6|11081.1|11079.1|11076.1|11074.1|35
1658852100000|2022-07-26 16:15:00|11080.1|11078.1|11084.1|11082.1|11087.6|11085.6|11079.6|11077.6|41
1658852400000|2022-07-26 16:20:00|11084.6|11082.6|11088.1|11086.1|11089.6|11087.6|11080.6|11078.6|42
1658852700000|2022-07-26 16:25:00|11087.6|11085.6|11087.6|11085.6|11089.1|11087.1|11084.1|11082.1|18
1658853000000|2022-07-26 16:30:00|11088.1|11086.1|11092.6|11090.6|11093.1|11091.1|11086.1|11084.1|47
1658853300000|2022-07-26 16:35:00|11092.1|11090.1|11088.1|11086.1|11094.1|11092.1|11087.6|11085.6|35
1658853600000|2022-07-26 16:40:00|11087.6|11085.6|11084.6|11082.6|11088.6|11086.6|11083.6|11081.6|28
1658853900000|2022-07-26 16:45:00|11084.1|11082.1|11089.1|11087.1|11090.1|11088.1|11080.6|11078.6|7
1658854200000|2022-07-26 16:50:00|11088.6|11086.6|11090.6|11088.6|11093.1|11091.1|11087.6|11085.6|33
1658854500000|2022-07-26 16:55:00|11090.1|11088.1|11088.6|11086.6|11091.6|11089.6|11087.1|11085.1|26
1658854800000|2022-07-26 17:00:00|11088.1|11086.1|11096.6|11094.6|11097.1|11095.1|11085.1|11083.1|17
1658855100000|2022-07-26 17:05:00|11096.1|11094.1|11100.6|11098.6|11101.6|11099.6|11096.1|11094.1|24
1658855400000|2022-07-26 17:10:00|11101.1|11099.1|11099.1|11097.1|11107.1|11105.1|11099.1|11097.1|44
1658855700000|2022-07-26 17:15:00|11099.6|11097.6|11097.1|11095.1|11099.6|11097.6|11094.6|11092.6|5
1658856000000|2022-07-26 17:20:00|11096.6|11094.6|11096.6|11094.6|11102.1|11100.1|11096.1|11094.1|11
1658856300000|2022-07-26 17:25:00|11096.1|11094.1|11102.1|11100.1|11103.1|11101.1|11096.1|11094.1|13
1658856600000|2022-07-26 17:30:00|11101.6|11099.6|11096.1|11094.1|11102.1|11100.1|11094.6|11092.6|10
1658856900000|2022-07-26 17:35:00|11095.6|11093.6|11094.6|11092.6|11098.1|11096.1|11094.1|11092.1|2
1658857200000|2022-07-26 17:40:00|11094.1|11092.1|11094.1|11092.1|11097.1|11095.1|11092.1|11090.1|7
1658857500000|2022-07-26 17:45:00|11094.6|11092.6|11091.6|11089.6|11094.6|11092.6|11090.1|11088.1|2
1658857800000|2022-07-26 17:50:00|11092.1|11090.1|11093.1|11091.1|11095.6|11093.6|11091.6|11089.6|5
1658858100000|2022-07-26 17:55:00|11093.6|11091.6|11090.1|11088.1|11094.1|11092.1|11090.1|11088.1|5
1658858400000|2022-07-26 18:00:00|11090.6|11088.6|11097.6|11095.6|11098.1|11096.1|11090.1|11088.1|5
1658858700000|2022-07-26 18:05:00|11097.1|11095.1|11088.6|11086.6|11100.1|11098.1|11087.6|11085.6|11
1658859000000|2022-07-26 18:10:00|11088.1|11086.1|11090.6|11088.6|11092.6|11090.6|11087.1|11085.1|4
1658859300000|2022-07-26 18:15:00|11091.1|11089.1|11086.6|11084.6|11091.1|11089.1|11084.6|11082.6|6
1658859600000|2022-07-26 18:20:00|11086.1|11084.1|11087.6|11085.6|11089.1|11087.1|11083.6|11081.6|14
1658859900000|2022-07-26 18:25:00|11085.6|11083.6|11078.1|11076.1|11085.6|11083.6|11077.1|11075.1|13
1658860200000|2022-07-26 18:30:00|11078.6|11076.6|11075.1|11073.1|11078.6|11076.6|11073.6|11071.6|6
1658860500000|2022-07-26 18:35:00|11074.6|11072.6|11073.1|11071.1|11078.1|11076.1|11072.6|11070.6|4
1658860800000|2022-07-26 18:40:00|11072.6|11070.6|11077.1|11075.1|11077.6|11075.6|11072.6|11070.6|8
1658861100000|2022-07-26 18:45:00|11076.1|11074.1|11076.6|11074.6|11079.1|11077.1|11074.6|11072.6|5
1658861400000|2022-07-26 18:50:00|11074.6|11072.6|11079.1|11077.1|11081.6|11079.6|11073.6|11071.6|12
1658861700000|2022-07-26 18:55:00|11079.6|11077.6|11079.1|11077.1|11081.6|11079.6|11078.1|11076.1|19
1658862000000|2022-07-26 19:00:00|11079.6|11077.6|11071.1|11069.1|11081.1|11079.1|11071.1|11069.1|15
1658862300000|2022-07-26 19:05:00|11071.6|11069.6|11066.1|11064.1|11072.6|11070.6|11064.1|11062.1|16
1658862600000|2022-07-26 19:10:00|11065.6|11063.6|11074.1|11072.1|11075.6|11073.6|11064.1|11062.1|30
1658862900000|2022-07-26 19:15:00|11073.6|11071.6|11073.6|11071.6|11076.1|11074.1|11071.6|11069.6|10
1658863200000|2022-07-26 19:20:00|11074.1|11072.1|11075.6|11073.6|11077.1|11075.1|11073.1|11071.1|3
1658863500000|2022-07-26 19:25:00|11075.1|11073.1|11077.1|11075.1|11077.1|11075.1|11071.1|11069.1|2
1658863800000|2022-07-26 19:30:00|11077.6|11075.6|11076.6|11074.6|11078.6|11076.6|11073.1|11071.1|8
1658864100000|2022-07-26 19:35:00|11077.1|11075.1|11076.6|11074.6|11077.1|11075.1|11073.6|11071.6|7
1658864400000|2022-07-26 19:40:00|11077.1|11075.1|11069.1|11067.1|11079.1|11077.1|11067.1|11065.1|21
1658864700000|2022-07-26 19:45:00|11069.6|11067.6|11070.6|11068.6|11072.1|11070.1|11067.1|11065.1|15
1658865000000|2022-07-26 19:50:00|11072.1|11070.1|11075.6|11073.6|11076.1|11074.1|11068.1|11066.1|25
1658865300000|2022-07-26 19:55:00|11077.1|11075.1|11064.7|11058.7|11077.1|11075.1|11064.6|11058.7|54
1658865600000|2022-07-26 20:00:00|11064.5|11058.5|11066.3|11060.3|11085.7|11079.7|11055.3|11049.3|7
1658865900000|2022-07-26 20:05:00|11065.8|11059.8|11080.2|11074.2|11081.4|11075.4|11065.4|11059.4|1
1658866200000|2022-07-26 20:10:00|11079.7|11073.7|11077.4|11071.4|11082.9|11076.9|11076.7|11070.7|0
1658866500000|2022-07-26 20:15:00|11077.8|11071.8|11077.9|11071.9|11080.9|11074.9|11075.8|11069.8|0
1658866800000|2022-07-26 20:20:00|11077.5|11071.5|11078.2|11072.2|11078.4|11072.4|11075.4|11069.4|0
1658867100000|2022-07-26 20:25:00|11077.9|11071.9|11078.4|11072.4|11078.8|11072.8|11075.8|11069.8|0
1658867400000|2022-07-26 20:30:00|11078.5|11072.5|11079.6|11073.6|11079.9|11073.9|11078.2|11072.2|0
1658867700000|2022-07-26 20:35:00|11079.9|11073.9|11081.6|11075.6|11084.1|11078.1|11079.6|11073.6|0
1658868000000|2022-07-26 20:40:00|11081.8|11075.8|11080.5|11074.5|11083.1|11077.1|11079.6|11073.6|0
1658868300000|2022-07-26 20:45:00|11081.3|11075.3|11083.7|11077.7|11084.3|11078.3|11080.3|11074.3|0
1658868600000|2022-07-26 20:50:00|11083.9|11077.9|11083.3|11077.3|11084.3|11078.3|11082|11076|0
1658868900000|2022-07-26 20:55:00|11082.6|11076.6|11087.6|11081.6|11087.8|11081.8|11082|11076|0
1658869200000|2022-07-26 21:00:00|11087.8|11081.8|11085.6|11079.6|11088|11082|11083.7|11077.7|0
1658869500000|2022-07-26 21:05:00|11085.9|11079.9|11088.2|11082.2|11088.2|11082.2|11085.6|11079.6|0
1658869800000|2022-07-26 21:10:00|11088|11082|11088|11082|11088.4|11082.4|11088|11082|0
1658870100000|2022-07-26 21:15:00|11087.8|11081.8|11088.6|11082.6|11089|11083|11087.8|11081.8|0
1658870400000|2022-07-26 21:20:00|11088.8|11082.8|11088.8|11082.8|11089.3|11083.3|11087.3|11081.3|0
1658870700000|2022-07-26 21:25:00|11088.7|11082.7|11088.8|11082.8|11089.9|11083.9|11088.2|11082.2|0
1658871000000|2022-07-26 21:30:00|11088.6|11082.6|11089.1|11083.1|11089.9|11083.9|11088.6|11082.6|0
1658871300000|2022-07-26 21:35:00|11089.2|11083.2|11088.2|11082.2|11089.5|11083.5|11087.6|11081.6|0
1658871600000|2022-07-26 21:40:00|11088.1|11082.1|11085.2|11079.2|11088.1|11082.1|11084.4|11078.4|0
1658871900000|2022-07-26 21:45:00|11085.6|11079.6|11085.6|11079.6|11085.9|11079.9|11085|11079|0
1658872200000|2022-07-26 21:50:00|11085.4|11079.4|11085.6|11079.6|11085.6|11079.6|11085.2|11079.2|0
1658872500000|2022-07-26 21:55:00|11086|11080|11088.2|11082.2|11089|11083|11085.8|11079.8|0
1658872800000|2022-07-26 22:00:00|11087.8|11081.8|11096|11090|11096|11090|11087.8|11081.8|0
1658873100000|2022-07-26 22:05:00|11096.1|11090.1|11111.4|11105.4|11111.4|11105.4|11096.1|11090.1|0
1658873400000|2022-07-26 22:10:00|11111.6|11105.6|11111.6|11105.6|11114.5|11108.5|11110.5|11104.5|0
1658873700000|2022-07-26 22:15:00|11111.8|11105.8|11107.1|11101.1|11111.8|11105.8|11106.9|11100.9|0
1658874000000|2022-07-26 22:20:00|11107.3|11101.3|11107.6|11101.6|11108.2|11102.2|11105.8|11099.8|0
1658874300000|2022-07-26 22:25:00|11107.7|11101.7|11104.8|11098.8|11107.8|11101.8|11104.8|11098.8|0
1658874600000|2022-07-26 22:30:00|11105.1|11099.1|11108|11102|11108.2|11102.2|11104.8|11098.8|0
1658874900000|2022-07-26 22:35:00|11107.8|11101.8|11101|11095|11108.2|11102.2|11101|11095|0
1658875200000|2022-07-26 22:40:00|11101.4|11095.4|11099.7|11093.7|11101.8|11095.8|11098|11092|0
1658875500000|2022-07-26 22:45:00|11100.1|11094.1|11097.6|11091.6|11101|11095|11097.1|11091.1|0
1658875800000|2022-07-26 22:50:00|11097.7|11091.7|11096.8|11090.8|11098.4|11092.4|11096|11090|0
1658876100000|2022-07-26 22:55:00|11097|11091|11098.6|11092.6|11099|11093|11096.8|11090.8|0
1658876400000|2022-07-26 23:00:00|11098.7|11092.7|11098.4|11092.4|11101.5|11095.5|11098.3|11092.3|0
1658876700000|2022-07-26 23:05:00|11098.5|11092.5|11100.3|11094.3|11101.1|11095.1|11097.3|11091.3|0
1658877000000|2022-07-26 23:10:00|11100.1|11094.1|11102.4|11096.4|11103.5|11097.5|11099.4|11093.4|0
1658877300000|2022-07-26 23:15:00|11102.6|11096.6|11102.2|11096.2|11103.5|11097.5|11101.1|11095.1|0
1658877600000|2022-07-26 23:20:00|11102.4|11096.4|11101.6|11095.6|11102.4|11096.4|11100.3|11094.3|0
1658877900000|2022-07-26 23:25:00|11101.8|11095.8|11103.9|11097.9|11104.1|11098.1|11101.5|11095.5|0
1658878200000|2022-07-26 23:30:00|11104.1|11098.1|11104.8|11098.8|11106.1|11100.1|11104.1|11098.1|0
1658878500000|2022-07-26 23:35:00|11105.2|11099.2|11107.5|11101.5|11108.2|11102.2|11105.2|11099.2|0
1658878800000|2022-07-26 23:40:00|11107.8|11101.8|11108.6|11102.6|11109.5|11103.5|11107.3|11101.3|0
1658879100000|2022-07-26 23:45:00|11109|11103|11110.6|11104.6|11110.6|11104.6|11107.6|11101.6|0
1658879400000|2022-07-26 23:50:00|11110.7|11104.7|11112.3|11106.3|11112.7|11106.7|11110.6|11104.6|0
1658879700000|2022-07-26 23:55:00|11112.7|11106.7|11109.3|11103.3|11112.7|11106.7|11109|11103|0
1658880000000|2022-07-27 00:00:00|11109.5|11103.5|11103|11097|11110.6|11104.6|11102.3|11096.3|0
1658880300000|2022-07-27 00:05:00|11103.4|11097.4|11107.5|11101.5|11108.5|11102.5|11103.4|11097.4|0
1658880600000|2022-07-27 00:10:00|11107.2|11101.2|11101.8|11095.8|11107.5|11101.5|11101.4|11095.4|0
1658880900000|2022-07-27 00:15:00|11101.9|11095.9|11116.7|11110.7|11126.6|11120.6|11101.9|11095.9|0
1658881200000|2022-07-27 00:20:00|11114.9|11108.9|11113|11107|11118.4|11112.4|11111.1|11105.1|0
1658881500000|2022-07-27 00:25:00|11112.9|11106.9|11111.1|11105.1|11113|11107|11109.3|11103.3|0
1658881800000|2022-07-27 00:30:00|11109.3|11103.3|11107.5|11101.5|11111.1|11105.1|11105.6|11099.6|0
1658882100000|2022-07-27 00:35:00|11107.4|11101.4|11105.6|11099.6|11107.5|11101.5|11103.8|11097.8|0
1658882400000|2022-07-27 00:40:00|11105.7|11099.7|11111.1|11105.1|11111.1|11105.1|11105.6|11099.6|0
1658882700000|2022-07-27 00:45:00|11112|11106|11109.2|11103.2|11113|11107|11107.4|11101.4|0
1658883000000|2022-07-27 00:50:00|11109.3|11103.3|11105.6|11099.6|11111.1|11105.1|11105.6|11099.6|0
1658883300000|2022-07-27 00:55:00|11105.7|11099.7|11107.4|11101.4|11109.3|11103.3|11105.7|11099.7|0
1658883600000|2022-07-27 01:00:00|11109.3|11103.3|11111.1|11105.1|11112.9|11106.9|11109.3|11103.3|0
1658883900000|2022-07-27 01:05:00|11109.3|11103.3|11109.3|11103.3|11111.1|11105.1|11109.2|11103.2|0
1658884200000|2022-07-27 01:10:00|11109.2|11103.2|11107.4|11101.4|11109.3|11103.3|11107.4|11101.4|0
1658884500000|2022-07-27 01:15:00|11105.6|11099.6|11101.9|11095.9|11108.3|11102.3|11100.1|11094.1|0
1658884800000|2022-07-27 01:20:00|11103.7|11097.7|11096.5|11090.5|11103.8|11097.8|11095.6|11089.6|0
1658885100000|2022-07-27 01:25:00|11094.7|11088.7|11092.8|11086.8|11094.7|11088.7|11091|11085|0
1658885400000|2022-07-27 01:30:00|11094.6|11088.6|11103.7|11097.7|11105.6|11099.6|11094.6|11088.6|0
1658885700000|2022-07-27 01:35:00|11101.9|11095.9|11101.9|11095.9|11105.5|11099.5|11101.9|11095.9|0
1658886000000|2022-07-27 01:40:00|11101.8|11095.8|11098.2|11092.2|11101.9|11095.9|11098.2|11092.2|0
1658886300000|2022-07-27 01:45:00|11100|11094|11098.3|11092.3|11102|11096|11098.2|11092.2|0
1658886600000|2022-07-27 01:50:00|11096.5|11090.5|11094.7|11088.7|11096.5|11090.5|11094.7|11088.7|0
1658886900000|2022-07-27 01:55:00|11094.8|11088.8|11094.7|11088.7|11096.5|11090.5|11092.9|11086.9|0
1658887200000|2022-07-27 02:00:00|11095.6|11089.6|11096.6|11090.6|11100.2|11094.2|11095.6|11089.6|0
1658887500000|2022-07-27 02:05:00|11096.5|11090.5|11096.6|11090.6|11098.4|11092.4|11094.7|11088.7|0
1658887800000|2022-07-27 02:10:00|11096.5|11090.5|11094.7|11088.7|11096.5|11090.5|11092.8|11086.8|0
1658888100000|2022-07-27 02:15:00|11092.9|11086.9|11094.7|11088.7|11094.7|11088.7|11092.9|11086.9|0
1658888400000|2022-07-27 02:20:00|11096.5|11090.5|11096.5|11090.5|11096.6|11090.6|11094.7|11088.7|0
1658888700000|2022-07-27 02:25:00|11096.6|11090.6|11094.7|11088.7|11096.6|11090.6|11094.7|11088.7|0
1658889000000|2022-07-27 02:30:00|11095.6|11089.6|11092.9|11086.9|11096.6|11090.6|11092.9|11086.9|0
1658889300000|2022-07-27 02:35:00|11091.1|11085.1|11094.7|11088.7|11094.7|11088.7|11091.1|11085.1|0
1658889600000|2022-07-27 02:40:00|11092.9|11086.9|11092.9|11086.9|11092.9|11086.9|11092.9|11086.9|0
1658889900000|2022-07-27 02:45:00|11094.7|11088.7|11094.7|11088.7|11096.5|11090.5|11094.7|11088.7|0
1658890200000|2022-07-27 02:50:00|11094.8|11088.8|11100.2|11094.2|11100.2|11094.2|11094.8|11088.8|0
1658890500000|2022-07-27 02:55:00|11099.3|11093.3|11098.4|11092.4|11100.2|11094.2|11098.4|11092.4|0
1658890800000|2022-07-27 03:00:00|11100.2|11094.2|11100.2|11094.2|11100.2|11094.2|11098.4|11092.4|0
1658891100000|2022-07-27 03:05:00|11098.4|11092.4|11100.3|11094.3|11102.1|11096.1|11098.4|11092.4|0
1658891400000|2022-07-27 03:10:00|11101.2|11095.2|11102.1|11096.1|11102.1|11096.1|11100.3|11094.3|0
1658891700000|2022-07-27 03:15:00|11102.2|11096.2|11102.1|11096.1|11103.9|11097.9|11100.3|11094.3|0
1658892000000|2022-07-27 03:20:00|11100.3|11094.3|11100.3|11094.3|11102.1|11096.1|11100.2|11094.2|0
1658892300000|2022-07-27 03:25:00|11100.2|11094.2|11100.3|11094.3|11100.3|11094.3|11100.2|11094.2|0
1658892600000|2022-07-27 03:30:00|11102.1|11096.1|11100.2|11094.2|11102.1|11096.1|11098.4|11092.4|0
1658892900000|2022-07-27 03:35:00|11100.3|11094.3|11098.4|11092.4|11100.3|11094.3|11098.4|11092.4|0
1658893500000|2022-07-27 03:45:00|11099.3|11093.3|11098.4|11092.4|11100.3|11094.3|11098.4|11092.4|0
1658893800000|2022-07-27 03:50:00|11100.2|11094.2|11100.2|11094.2|11100.2|11094.2|11099.3|11093.3|0
1658894100000|2022-07-27 03:55:00|11100.3|11094.3|11100.2|11094.2|11100.3|11094.3|11100.2|11094.2|0
1658894400000|2022-07-27 04:00:00|11100.3|11094.3|11100.2|11094.2|11100.3|11094.3|11100.2|11094.2|0
1658894700000|2022-07-27 04:05:00|11100.3|11094.3|11102.1|11096.1|11102.1|11096.1|11100.2|11094.2|0
1658895000000|2022-07-27 04:10:00|11100.3|11094.3|11102.1|11096.1|11102.1|11096.1|11100.3|11094.3|0
1658895300000|2022-07-27 04:15:00|11102.2|11096.2|11103|11097|11104|11098|11102.1|11096.1|0
1658895600000|2022-07-27 04:20:00|11103.9|11097.9|11103.9|11097.9|11103.9|11097.9|11102.1|11096.1|0
1658896200000|2022-07-27 04:30:00|11105.7|11099.7|11103.9|11097.9|11105.7|11099.7|11103.9|11097.9|0
1658896500000|2022-07-27 04:35:00|11105.7|11099.7|11104.8|11098.8|11105.7|11099.7|11103.9|11097.9|0
1658896800000|2022-07-27 04:40:00|11105.7|11099.7|11107.6|11101.6|11107.6|11101.6|11104.8|11098.8|0
1658897100000|2022-07-27 04:45:00|11105.8|11099.8|11115|11109|11115|11109|11105.8|11099.8|0
1658897400000|2022-07-27 04:50:00|11115.1|11109.1|11111.4|11105.4|11115.1|11109.1|11111.3|11105.3|0
1658897700000|2022-07-27 04:55:00|11113.2|11107.2|11113.2|11107.2|11113.2|11107.2|11111.4|11105.4|0
1658898000000|2022-07-27 05:00:00|11115|11109|11113.1|11107.1|11115|11109|11113.1|11107.1|0
1658898300000|2022-07-27 05:05:00|11111.3|11105.3|11111.4|11105.4|11111.4|11105.4|11111.3|11105.3|0
1658898600000|2022-07-27 05:10:00|11111.3|11105.3|11113.2|11107.2|11113.3|11107.3|11111.3|11105.3|0
1658898900000|2022-07-27 05:15:00|11113.3|11107.3|11113.2|11107.2|11115.1|11109.1|11113.2|11107.2|0
1658899200000|2022-07-27 05:20:00|11113.1|11107.1|11111.3|11105.3|11113.2|11107.2|11111.3|11105.3|0
1658899500000|2022-07-27 05:25:00|11109.5|11103.5|11115|11109|11115.1|11109.1|11109.5|11103.5|0
1658899800000|2022-07-27 05:30:00|11115.1|11109.1|11116.2|11110.2|11119.8|11113.8|11115|11109|0
1658900100000|2022-07-27 05:35:00|11116.3|11110.3|11110.8|11104.8|11116.3|11110.3|11110.8|11104.8|0
1658900400000|2022-07-27 05:40:00|11110.7|11104.7|11112.6|11106.6|11112.6|11106.6|11108.9|11102.9|0
1658900700000|2022-07-27 05:45:00|11110.8|11104.8|11104.7|11098.7|11112.6|11106.6|11104.7|11098.7|0
1658901000000|2022-07-27 05:50:00|11106.5|11100.5|11101|11095|11110.1|11104.1|11101|11095|0
1658901300000|2022-07-27 05:55:00|11101.1|11095.1|11101.1|11095.1|11104.7|11098.7|11101|11095|0
1658901600000|2022-07-27 06:00:00|11099.3|11093.3|11113.1|11111.1|11113.1|11111.1|11080.1|11078.1|152
1658901900000|2022-07-27 06:05:00|11113.6|11111.6|11115.6|11113.6|11137.1|11135.1|11110.6|11108.6|58
1658902200000|2022-07-27 06:10:00|11114.6|11112.6|11120.1|11118.1|11121.1|11119.1|11114.6|11112.6|50
1658902500000|2022-07-27 06:15:00|11122.1|11120.1|11114.6|11112.6|11122.1|11120.1|11112.1|11110.1|59
1658902800000|2022-07-27 06:20:00|11114.1|11112.1|11121.1|11119.1|11121.6|11119.6|11110.6|11108.6|37
1658903100000|2022-07-27 06:25:00|11120.6|11118.6|11120.6|11118.6|11123.6|11121.6|11115.1|11113.1|50
1658903400000|2022-07-27 06:30:00|11120.1|11118.1|11128.1|11126.1|11128.1|11126.1|11120.1|11118.1|48
1658903700000|2022-07-27 06:35:00|11128.6|11126.6|11131.1|11129.1|11133.6|11131.6|11127.1|11125.1|59
1658904000000|2022-07-27 06:40:00|11132.1|11130.1|11126.1|11124.1|11133.6|11131.6|11125.6|11123.6|24
1658904300000|2022-07-27 06:45:00|11126.6|11124.6|11120.6|11118.6|11127.1|11125.1|11119.6|11117.6|29
1658904600000|2022-07-27 06:50:00|11121.1|11119.1|11127.1|11125.1|11128.6|11126.6|11119.6|11117.6|46
1658904900000|2022-07-27 06:55:00|11126.6|11124.6|11120.1|11118.1|11133.1|11131.1|11119.6|11117.6|56
1658905200000|2022-07-27 07:00:00|11122.6|11120.6|11130.1|11128.1|11135.6|11133.6|11120.6|11118.6|831
1658905500000|2022-07-27 07:05:00|11131.1|11129.1|11103.6|11101.6|11133.1|11131.1|11103.1|11101.1|502
1658905800000|2022-07-27 07:10:00|11103.1|11101.1|11111.6|11109.6|11112.6|11110.6|11095.6|11093.6|502
1658906100000|2022-07-27 07:15:00|11112.6|11110.6|11114.6|11112.6|11118.6|11116.6|11095.6|11093.6|288
1658906400000|2022-07-27 07:20:00|11115.1|11113.1|11125.6|11123.6|11128.6|11126.6|11110.1|11108.1|248
1658906700000|2022-07-27 07:25:00|11126.1|11124.1|11125.6|11123.6|11128.6|11126.6|11115.6|11113.6|242
1658907000000|2022-07-27 07:30:00|11126.1|11124.1|11116.1|11114.1|11133.1|11131.1|11116.1|11114.1|311
1658907300000|2022-07-27 07:35:00|11116.6|11114.6|11131.1|11129.1|11131.6|11129.6|11116.1|11114.1|210
1658907600000|2022-07-27 07:40:00|11130.3|11128.3|11130.3|11128.3|11134.3|11132.3|11127.8|11125.8|228
1658907900000|2022-07-27 07:45:00|11131.8|11129.8|11132.8|11130.8|11138.3|11136.3|11130.8|11128.8|254
1658908200000|2022-07-27 07:50:00|11133.3|11131.3|11131.8|11129.8|11136.3|11134.3|11125.8|11123.8|269
1658908500000|2022-07-27 07:55:00|11132.3|11130.3|11139.3|11137.3|11140.3|11138.3|11129.8|11127.8|144
1658908800000|2022-07-27 08:00:00|11138.8|11136.8|11130.3|11128.3|11140.3|11138.3|11118.8|11116.8|406
1658909100000|2022-07-27 08:05:00|11129.8|11127.8|11132.8|11130.8|11139.8|11137.8|11129.8|11127.8|360
1658909400000|2022-07-27 08:10:00|11133.3|11131.3|11122.3|11120.3|11134.3|11132.3|11120.3|11118.3|328
1658909700000|2022-07-27 08:15:00|11122.8|11120.8|11114.3|11112.3|11122.8|11120.8|11112.8|11110.8|113
1658910000000|2022-07-27 08:20:00|11113.8|11111.8|11108.8|11106.8|11119.3|11117.3|11108.3|11106.3|90
1658910300000|2022-07-27 08:25:00|11109.3|11107.3|11114.8|11112.8|11115.8|11113.8|11106.3|11104.3|105
1658910600000|2022-07-27 08:30:00|11115.3|11113.3|11110.8|11108.8|11115.8|11113.8|11108.8|11106.8|89
1658910900000|2022-07-27 08:35:00|11110.3|11108.3|11113.8|11111.8|11119.8|11117.8|11109.8|11107.8|116
1658911200000|2022-07-27 08:40:00|11114.3|11112.3|11104.8|11102.8|11115.3|11113.3|11102.8|11100.8|81
1658911500000|2022-07-27 08:45:00|11105.3|11103.3|11110.8|11108.8|11110.8|11108.8|11101.3|11099.3|167
1658911800000|2022-07-27 08:50:00|11110.3|11108.3|11109.3|11107.3|11114.8|11112.8|11108.8|11106.8|111
1658912100000|2022-07-27 08:55:00|11108.8|11106.8|11111.8|11109.8|11119.3|11117.3|11108.3|11106.3|142
1658912400000|2022-07-27 09:00:00|11112.8|11110.8|11120.3|11118.3|11121.3|11119.3|11112.8|11110.8|44
1658912700000|2022-07-27 09:05:00|11120.8|11118.8|11115.3|11113.3|11121.3|11119.3|11113.8|11111.8|93
1658913000000|2022-07-27 09:10:00|11115.8|11113.8|11112.3|11110.3|11117.8|11115.8|11112.3|11110.3|90
1658913300000|2022-07-27 09:15:00|11112.8|11110.8|11112.3|11110.3|11113.8|11111.8|11109.3|11107.3|54
1658913600000|2022-07-27 09:20:00|11112.8|11110.8|11105.8|11103.8|11113.8|11111.8|11105.3|11103.3|81
1658913900000|2022-07-27 09:25:00|11104.8|11102.8|11099.8|11097.8|11105.8|11103.8|11095.8|11093.8|101
1658914200000|2022-07-27 09:30:00|11099.3|11097.3|11105.8|11103.8|11107.8|11105.8|11096.8|11094.8|57
1658914500000|2022-07-27 09:35:00|11105.3|11103.3|11104.3|11102.3|11113.3|11111.3|11103.3|11101.3|500
1658914800000|2022-07-27 09:40:00|11104.8|11102.8|11095.8|11093.8|11106.3|11104.3|11093.8|11091.8|138
1658915100000|2022-07-27 09:45:00|11095.3|11093.3|11089.8|11087.8|11095.3|11093.3|11088.8|11086.8|132
1658915400000|2022-07-27 09:50:00|11090.3|11088.3|11082.3|11080.3|11091.8|11089.8|11081.3|11079.3|160
1658915700000|2022-07-27 09:55:00|11081.8|11079.8|11085.8|11083.8|11087.8|11085.8|11081.8|11079.8|134
1658916000000|2022-07-27 10:00:00|11086.3|11084.3|11082.3|11080.3|11086.8|11084.8|11080.3|11078.3|101
1658916300000|2022-07-27 10:05:00|11082.8|11080.8|11085.3|11083.3|11085.3|11083.3|11079.3|11077.3|275
1658916600000|2022-07-27 10:10:00|11085.8|11083.8|11094.8|11092.8|11094.8|11092.8|11084.8|11082.8|79
1658916900000|2022-07-27 10:15:00|11095.8|11093.8|11094.3|11092.3|11095.8|11093.8|11091.8|11089.8|90
1658917200000|2022-07-27 10:20:00|11093.8|11091.8|11090.3|11088.3|11094.8|11092.8|11088.8|11086.8|58
1658917500000|2022-07-27 10:25:00|11089.8|11087.8|11090.8|11088.8|11096.8|11094.8|11089.8|11087.8|110
1658917800000|2022-07-27 10:30:00|11090.3|11088.3|11096.3|11094.3|11098.3|11096.3|11089.8|11087.8|79
1658918100000|2022-07-27 10:35:00|11096.8|11094.8|11094.3|11092.3|11097.3|11095.3|11092.8|11090.8|116
1658918400000|2022-07-27 10:40:00|11094.8|11092.8|11089.3|11087.3|11094.8|11092.8|11088.8|11086.8|49
1658918700000|2022-07-27 10:45:00|11088.8|11086.8|11084.3|11082.3|11089.3|11087.3|11082.8|11080.8|48
1658919000000|2022-07-27 10:50:00|11083.8|11081.8|11080.3|11078.3|11087.8|11085.8|11079.3|11077.3|67
1658919300000|2022-07-27 10:55:00|11080.8|11078.8|11088.3|11086.3|11088.8|11086.8|11080.3|11078.3|93
1658919600000|2022-07-27 11:00:00|11088.8|11086.8|11073.8|11071.8|11089.3|11087.3|11073.8|11071.8|158
1658919900000|2022-07-27 11:05:00|11074.8|11072.8|11072.8|11070.8|11074.8|11072.8|11070.8|11068.8|103
1658920200000|2022-07-27 11:10:00|11073.8|11071.8|11075.8|11073.8|11076.3|11074.3|11068.8|11066.8|186
1658920500000|2022-07-27 11:15:00|11076.3|11074.3|11075.3|11073.3|11080.3|11078.3|11074.3|11072.3|83
1658920800000|2022-07-27 11:20:00|11075.8|11073.8|11078.8|11076.8|11078.8|11076.8|11072.8|11070.8|62
1658921100000|2022-07-27 11:25:00|11078.3|11076.3|11085.3|11083.3|11086.8|11084.8|11078.3|11076.3|76
1658921400000|2022-07-27 11:30:00|11085.8|11083.8|11081.8|11079.8|11090.8|11088.8|11080.3|11078.3|93
1658921700000|2022-07-27 11:35:00|11082.3|11080.3|11085.8|11083.8|11086.3|11084.3|11078.3|11076.3|37
1658922000000|2022-07-27 11:40:00|11086.2|11084.2|11082.2|11080.2|11087.7|11085.7|11080.7|11078.7|45
1658922300000|2022-07-27 11:45:00|11082.7|11080.7|11081.2|11079.2|11084.2|11082.2|11080.7|11078.7|515
1658922600000|2022-07-27 11:50:00|11081.7|11079.7|11090.2|11088.2|11090.2|11088.2|11080.2|11078.2|74
1658922900000|2022-07-27 11:55:00|11090.7|11088.7|11089.7|11087.7|11092.2|11090.2|11087.2|11085.2|108
1658923200000|2022-07-27 12:00:00|11089.2|11087.2|11091.2|11089.2|11091.7|11089.7|11083.7|11081.7|79
1658923500000|2022-07-27 12:05:00|11090.7|11088.7|11083.2|11081.2|11091.2|11089.2|11082.7|11080.7|113
1658923800000|2022-07-27 12:10:00|11082.7|11080.7|11088.7|11086.7|11089.2|11087.2|11080.7|11078.7|121
1658924100000|2022-07-27 12:15:00|11089.2|11087.2|11090.7|11088.7|11091.2|11089.2|11087.2|11085.2|107
1658924400000|2022-07-27 12:20:00|11090.2|11088.2|11092.7|11090.7|11093.7|11091.7|11090.2|11088.2|135
1658924700000|2022-07-27 12:25:00|11092.2|11090.2|11090.7|11088.7|11094.2|11092.2|11089.2|11087.2|59
1658925000000|2022-07-27 12:30:00|11092.2|11090.2|11098.7|11096.7|11102.7|11100.7|11085.2|11083.2|275
1658925300000|2022-07-27 12:35:00|11096.7|11094.7|11098.7|11096.7|11099.7|11097.7|11092.7|11090.7|86
1658925600000|2022-07-27 12:40:00|11098.2|11096.2|11100.7|11098.7|11102.2|11100.2|11094.7|11092.7|57
1658925900000|2022-07-27 12:45:00|11100.2|11098.2|11096.7|11094.7|11102.2|11100.2|11095.2|11093.2|127
1658926200000|2022-07-27 12:50:00|11097.2|11095.2|11103.7|11101.7|11106.7|11104.7|11096.7|11094.7|162
1658926500000|2022-07-27 12:55:00|11104.2|11102.2|11096.7|11094.7|11104.2|11102.2|11096.2|11094.2|98
1658926800000|2022-07-27 13:00:00|11096.2|11094.2|11100.2|11098.2|11100.2|11098.2|11094.2|11092.2|89
1658927100000|2022-07-27 13:05:00|11099.7|11097.7|11091.2|11089.2|11103.2|11101.2|11090.7|11088.7|210
1658927400000|2022-07-27 13:10:00|11091.7|11089.7|11098.2|11096.2|11098.2|11096.2|11091.7|11089.7|50
1658927700000|2022-07-27 13:15:00|11097.7|11095.7|11101.7|11099.7|11104.2|11102.2|11094.7|11092.7|66
1658928000000|2022-07-27 13:20:00|11101.2|11099.2|11086.2|11084.2|11102.2|11100.2|11082.2|11080.2|469
1658928300000|2022-07-27 13:25:00|11086.7|11084.7|11083.7|11081.7|11088.2|11086.2|11080.7|11078.7|133
1658928600000|2022-07-27 13:30:00|11083.2|11081.2|11079.7|11077.7|11087.7|11085.7|11076.2|11074.2|497
1658928900000|2022-07-27 13:35:00|11079.2|11077.2|11086.2|11084.2|11093.2|11091.2|11078.7|11076.7|244
1658929200000|2022-07-27 13:40:00|11086.7|11084.7|11094.7|11092.7|11096.7|11094.7|11086.2|11084.2|118
1658929500000|2022-07-27 13:45:00|11095.7|11093.7|11096.7|11094.7|11100.2|11098.2|11091.7|11089.7|186
1658929800000|2022-07-27 13:50:00|11097.2|11095.2|11094.2|11092.2|11100.2|11098.2|11092.2|11090.2|162
1658930100000|2022-07-27 13:55:00|11094.7|11092.7|11094.7|11092.7|11100.2|11098.2|11094.2|11092.2|106
1658930400000|2022-07-27 14:00:00|11095.7|11093.7|11094.7|11092.7|11099.2|11097.2|11090.7|11088.7|161
1658930700000|2022-07-27 14:05:00|11095.2|11093.2|11082.7|11080.7|11097.2|11095.2|11081.7|11079.7|278
1658931000000|2022-07-27 14:10:00|11083.2|11081.2|11085.3|11083.3|11089.3|11087.3|11082.3|11080.3|252
1658931300000|2022-07-27 14:15:00|11086.3|11084.3|11094.3|11092.3|11096.8|11094.8|11085.8|11083.8|254
1658931600000|2022-07-27 14:20:00|11094.8|11092.8|11095.8|11093.8|11100.3|11098.3|11091.8|11089.8|248
1658931900000|2022-07-27 14:25:00|11096.8|11094.8|11087.3|11085.3|11097.3|11095.3|11086.3|11084.3|162
1658932200000|2022-07-27 14:30:00|11086.8|11084.8|11076.3|11074.3|11088.3|11086.3|11074.8|11072.8|381
1658932500000|2022-07-27 14:35:00|11076.8|11074.8|11077.3|11075.3|11080.3|11078.3|11074.8|11072.8|250
1658932800000|2022-07-27 14:40:00|11077.8|11075.8|11074.3|11072.3|11080.3|11078.3|11069.3|11067.3|250
1658933100000|2022-07-27 14:45:00|11073.8|11071.8|11067.3|11065.3|11077.3|11075.3|11067.3|11065.3|207
1658933400000|2022-07-27 14:50:00|11067.8|11065.8|11071.8|11069.8|11072.3|11070.3|11066.3|11064.3|328
1658933700000|2022-07-27 14:55:00|11072.3|11070.3|11064.3|11062.3|11074.8|11072.8|11063.8|11061.8|164
1658934000000|2022-07-27 15:00:00|11065.3|11063.3|11067.3|11065.3|11071.8|11069.8|11063.3|11061.3|431
1658934300000|2022-07-27 15:05:00|11066.8|11064.8|11059.3|11057.3|11070.3|11068.3|11058.3|11056.3|414
1658934600000|2022-07-27 15:10:00|11059.8|11057.8|11063.3|11061.3|11064.8|11062.8|11059.3|11057.3|260
1658934900000|2022-07-27 15:15:00|11063.8|11061.8|11066.8|11064.8|11070.3|11068.3|11060.3|11058.3|674
1658935200000|2022-07-27 15:20:00|11067.3|11065.3|11068.8|11066.8|11073.8|11071.8|11066.3|11064.3|389
1658935500000|2022-07-27 15:25:00|11068.3|11066.3|11060.8|11058.8|11073.3|11071.3|11060.8|11058.8|2019
1658935800000|2022-07-27 15:30:00|11061.8|11059.8|11061.3|11059.3|11065.3|11063.3|11058.3|11056.3|1032
1658936100000|2022-07-27 15:35:00|11060.8|11058.8|11060.3|11058.3|11062.8|11060.8|11057.3|11055.3|187
1658936400000|2022-07-27 15:40:00|11059.3|11057.3|11059.8|11057.8|11063.3|11061.3|11056.3|11054.3|107
1658936700000|2022-07-27 15:45:00|11060.3|11058.3|11061.3|11059.3|11065.3|11063.3|11055.8|11053.8|165
1658937000000|2022-07-27 15:50:00|11061.8|11059.8|11059.8|11057.8|11066.8|11064.8|11058.8|11056.8|92
1658937300000|2022-07-27 15:55:00|11060.3|11058.3|11061.3|11059.3|11065.8|11063.8|11059.8|11057.8|30
1658937600000|2022-07-27 16:00:00|11061.8|11059.8|11061.8|11059.8|11065.3|11063.3|11061.3|11059.3|58
1658937900000|2022-07-27 16:05:00|11062.3|11060.3|11058.8|11056.8|11063.3|11061.3|11058.3|11056.3|23
1658938200000|2022-07-27 16:10:00|11059.3|11057.3|11056.3|11054.3|11060.8|11058.8|11055.3|11053.3|22
1658938500000|2022-07-27 16:15:00|11055.8|11053.8|11054.8|11052.8|11056.8|11054.8|11051.3|11049.3|110
1658938800000|2022-07-27 16:20:00|11055.3|11053.3|11056.8|11054.8|11059.8|11057.8|11054.8|11052.8|17
1658939100000|2022-07-27 16:25:00|11056.3|11054.3|11059.8|11057.8|11063.3|11061.3|11056.3|11054.3|24
1658939400000|2022-07-27 16:30:00|11059.3|11057.3|11061.3|11059.3|11062.3|11060.3|11055.8|11053.8|29
1658939700000|2022-07-27 16:35:00|11061.8|11059.8|11058.3|11056.3|11062.8|11060.8|11058.3|11056.3|15
1658940000000|2022-07-27 16:40:00|11057.8|11055.8|11059.3|11057.3|11061.3|11059.3|11057.8|11055.8|16
1658940300000|2022-07-27 16:45:00|11058.8|11056.8|11057.3|11055.3|11060.3|11058.3|11054.3|11052.3|24
1658940600000|2022-07-27 16:50:00|11057.8|11055.8|11057.3|11055.3|11061.8|11059.8|11056.8|11054.8|21
1658940900000|2022-07-27 16:55:00|11056.8|11054.8|11055.8|11053.8|11058.3|11056.3|11055.8|11053.8|21
1658941200000|2022-07-27 17:00:00|11056.3|11054.3|11052.3|11050.3|11057.8|11055.8|11052.3|11050.3|17
1658941500000|2022-07-27 17:05:00|11051.8|11049.8|11051.3|11049.3|11052.3|11050.3|11048.8|11046.8|35
1658941800000|2022-07-27 17:10:00|11051.8|11049.8|11054.8|11052.8|11054.8|11052.8|11048.8|11046.8|38
1658942100000|2022-07-27 17:15:00|11055.3|11053.3|11052.8|11050.8|11055.3|11053.3|11052.8|11050.8|11
1658942400000|2022-07-27 17:20:00|11052.3|11050.3|11049.8|11047.8|11055.3|11053.3|11047.3|11045.3|28
1658942700000|2022-07-27 17:25:00|11049.3|11047.3|11049.8|11047.8|11050.3|11048.3|11049.3|11047.3|5
1658943000000|2022-07-27 17:30:00|11049.3|11047.3|11054.3|11052.3|11055.3|11053.3|11049.3|11047.3|9
1658943300000|2022-07-27 17:35:00|11053.8|11051.8|11047.8|11045.8|11054.8|11052.8|11047.8|11045.8|18
1658943600000|2022-07-27 17:40:00|11048.8|11046.8|11050.8|11048.8|11052.3|11050.3|11048.8|11046.8|21
1658943900000|2022-07-27 17:45:00|11051.3|11049.3|11051.8|11049.8|11052.8|11050.8|11050.8|11048.8|13
1658944200000|2022-07-27 17:50:00|11051.3|11049.3|11052.3|11050.3|11052.3|11050.3|11048.3|11046.3|30
1658944500000|2022-07-27 17:55:00|11052.8|11050.8|11060.8|11058.8|11064.8|11062.8|11051.8|11049.8|57
1658944800000|2022-07-27 18:00:00|11059.3|11057.3|11073.3|11071.3|11079.3|11077.3|11059.3|11057.3|102
1658945100000|2022-07-27 18:05:00|11070.3|11068.3|11061.8|11059.8|11070.3|11068.3|11055.8|11053.8|17
1658945400000|2022-07-27 18:10:00|11059.8|11057.8|11058.3|11056.3|11059.8|11057.8|11056.8|11054.8|10
1658945700000|2022-07-27 18:15:00|11057.8|11055.8|11064.3|11062.3|11066.8|11064.8|11057.8|11055.8|16
1658946000000|2022-07-27 18:20:00|11064.8|11062.8|11057.8|11055.8|11065.3|11063.3|11057.3|11055.3|5
1658946300000|2022-07-27 18:25:00|11059.3|11057.3|11061.8|11059.8|11063.8|11061.8|11054.3|11052.3|9
1658946600000|2022-07-27 18:30:00|11062.3|11060.3|11060.8|11058.8|11066.8|11064.8|11059.3|11057.3|13
1658946900000|2022-07-27 18:35:00|11061.3|11059.3|11091.3|11089.3|11094.3|11092.3|11061.3|11059.3|110
1658947200000|2022-07-27 18:40:00|11091.8|11089.8|11099.8|11097.8|11104.8|11102.8|11091.8|11089.8|23
1658947500000|2022-07-27 18:45:00|11100.3|11098.3|11097.3|11095.3|11104.8|11102.8|11096.8|11094.8|21
1658947800000|2022-07-27 18:50:00|11096.8|11094.8|11103.3|11101.3|11109.3|11107.3|11092.3|11090.3|50
1658948100000|2022-07-27 18:55:00|11102.8|11100.8|11089.3|11087.3|11104.8|11102.8|11086.3|11084.3|36
1658948400000|2022-07-27 19:00:00|11089.8|11087.8|11103.8|11101.8|11103.8|11101.8|11085.3|11083.3|22
1658948700000|2022-07-27 19:05:00|11103.3|11101.3|11108.8|11106.8|11109.8|11107.8|11097.3|11095.3|36
1658949000000|2022-07-27 19:10:00|11110.3|11108.3|11102.8|11100.8|11113.8|11111.8|11101.3|11099.3|27
1658949300000|2022-07-27 19:15:00|11103.3|11101.3|11106.8|11104.8|11112.3|11110.3|11102.3|11100.3|28
1658949600000|2022-07-27 19:20:00|11105.3|11103.3|11111.3|11109.3|11115.3|11113.3|11101.8|11099.8|39
1658949900000|2022-07-27 19:25:00|11109.8|11107.8|11124.3|11122.3|11124.3|11122.3|11109.8|11107.8|65
1658950200000|2022-07-27 19:30:00|11124.8|11122.8|11120.8|11118.8|11125.8|11123.8|11117.3|11115.3|66
1658950500000|2022-07-27 19:35:00|11121.3|11119.3|11114.8|11112.8|11121.8|11119.8|11112.8|11110.8|24
1658950800000|2022-07-27 19:40:00|11115.3|11113.3|11119.8|11117.8|11122.8|11120.8|11115.3|11113.3|14
1658951100000|2022-07-27 19:45:00|11119.3|11117.3|11112.8|11110.8|11119.8|11117.8|11109.3|11107.3|42
1658951400000|2022-07-27 19:50:00|11113.3|11111.3|11115.3|11113.3|11117.3|11115.3|11099.3|11097.3|35
1658951700000|2022-07-27 19:55:00|11112.3|11110.3|11119.8|11113.8|11122.3|11120.3|11110.8|11108.8|72
1658952000000|2022-07-27 20:00:00|11120.2|11114.2|11114.5|11108.5|11120.2|11114.2|11112.8|11106.8|0
1658952300000|2022-07-27 20:05:00|11115.2|11109.2|11111.7|11105.7|11115.6|11109.6|11106.4|11100.4|0
1658952600000|2022-07-27 20:10:00|11111.5|11105.5|11108.9|11102.9|11111.5|11105.5|11107.6|11101.6|0
1658952900000|2022-07-27 20:15:00|11109.1|11103.1|11109.8|11103.8|11112.8|11106.8|11108.9|11102.9|0
1658953200000|2022-07-27 20:20:00|11109.4|11103.4|11116.1|11110.1|11119.5|11113.5|11108.9|11102.9|0
1658953500000|2022-07-27 20:25:00|11115.8|11109.8|11114.8|11108.8|11118|11112|11114.5|11108.5|0
1658953800000|2022-07-27 20:30:00|11114.5|11108.5|11115.9|11109.9|11115.9|11109.9|11114.5|11108.5|0
1658954100000|2022-07-27 20:35:00|11116.1|11110.1|11115.2|11109.2|11117.8|11111.8|11114.5|11108.5|0
1658954400000|2022-07-27 20:40:00|11115.6|11109.6|11114.8|11108.8|11115.8|11109.8|11114.5|11108.5|0
1658954700000|2022-07-27 20:45:00|11115.2|11109.2|11115.6|11109.6|11115.6|11109.6|11114.5|11108.5|0
1658955000000|2022-07-27 20:50:00|11115.4|11109.4|11114.5|11108.5|11115.6|11109.6|11114.5|11108.5|0
1658955300000|2022-07-27 20:55:00|11114.8|11108.8|11114.8|11108.8|11115.4|11109.4|11114.5|11108.5|0
1658955600000|2022-07-27 21:00:00|11114.6|11108.6|11113.9|11107.9|11114.8|11108.8|11113.7|11107.7|0
1658955900000|2022-07-27 21:05:00|11114.4|11108.4|11114.6|11108.6|11115.2|11109.2|11113.3|11107.3|0
1658956200000|2022-07-27 21:10:00|11114.7|11108.7|11115.4|11109.4|11115.9|11109.9|11114.5|11108.5|0
1658956500000|2022-07-27 21:15:00|11115.2|11109.2|11115.4|11109.4|11115.9|11109.9|11114.6|11108.6|0
1658956800000|2022-07-27 21:20:00|11115.9|11109.9|11115.6|11109.6|11115.9|11109.9|11115.4|11109.4|0
1658957100000|2022-07-27 21:25:00|11115.7|11109.7|11115.7|11109.7|11115.9|11109.9|11115.4|11109.4|0
1658957400000|2022-07-27 21:30:00|11115.8|11109.8|11116.3|11110.3|11116.3|11110.3|11115.8|11109.8|0
1658957700000|2022-07-27 21:35:00|11116.1|11110.1|11115.4|11109.4|11116.1|11110.1|11115|11109|0
1658958000000|2022-07-27 21:40:00|11115.2|11109.2|11115.2|11109.2|11115.2|11109.2|11114.8|11108.8|0
1658958300000|2022-07-27 21:45:00|11115|11109|11114.6|11108.6|11115.2|11109.2|11114.6|11108.6|0
1658958600000|2022-07-27 21:50:00|11114.8|11108.8|11115.6|11109.6|11115.6|11109.6|11114.8|11108.8|0
1658958900000|2022-07-27 21:55:00|11115.5|11109.5|11115.6|11109.6|11116.4|11110.4|11115.1|11109.1|0
1658959200000|2022-07-27 22:00:00|11115.7|11109.7|11115.5|11109.5|11117.3|11111.3|11112.1|11106.1|0
1658959500000|2022-07-27 22:05:00|11115.8|11109.8|11113.1|11107.1|11115.8|11109.8|11112.1|11106.1|0
1658959800000|2022-07-27 22:10:00|11113.6|11107.6|11113.1|11107.1|11114.2|11108.2|11112.5|11106.5|0
1658960100000|2022-07-27 22:15:00|11113|11107|11114.2|11108.2|11114.2|11108.2|11112.5|11106.5|0
1658960400000|2022-07-27 22:20:00|11114.1|11108.1|11112.9|11106.9|11114.1|11108.1|11112.9|11106.9|0
1658960700000|2022-07-27 22:25:00|11112.8|11106.8|11113.1|11107.1|11113.4|11107.4|11112.5|11106.5|0
1658961000000|2022-07-27 22:30:00|11113.4|11107.4|11115.6|11109.6|11116.8|11110.8|11112.9|11106.9|0
1658961300000|2022-07-27 22:35:00|11115.5|11109.5|11114.5|11108.5|11115.5|11109.5|11112.9|11106.9|0
1658961600000|2022-07-27 22:40:00|11114.2|11108.2|11113.1|11107.1|11114.3|11108.3|11112.7|11106.7|0
1658961900000|2022-07-27 22:45:00|11113.4|11107.4|11114.5|11108.5|11115.1|11109.1|11113.4|11107.4|0
1658962200000|2022-07-27 22:50:00|11114.2|11108.2|11114.5|11108.5|11115.1|11109.1|11113.8|11107.8|0
1658962500000|2022-07-27 22:55:00|11114.3|11108.3|11114.5|11108.5|11114.5|11108.5|11113.4|11107.4|0
1658962800000|2022-07-27 23:00:00|11114.7|11108.7|11115.8|11109.8|11115.8|11109.8|11114.2|11108.2|0
1658963100000|2022-07-27 23:05:00|11116|11110|11116.8|11110.8|11118.1|11112.1|11114.7|11108.7|0
1658963400000|2022-07-27 23:10:00|11116.6|11110.6|11117.1|11111.1|11117.5|11111.5|11115.6|11109.6|0
1658963700000|2022-07-27 23:15:00|11117.3|11111.3|11115.5|11109.5|11117.9|11111.9|11115.5|11109.5|0
1658964000000|2022-07-27 23:20:00|11115.3|11109.3|11115.8|11109.8|11116|11110|11114.7|11108.7|0
1658964300000|2022-07-27 23:25:00|11115.5|11109.5|11116|11110|11116.4|11110.4|11114.7|11108.7|0
1658964600000|2022-07-27 23:30:00|11115.8|11109.8|11116.4|11110.4|11116.4|11110.4|11114.2|11108.2|0
1658964900000|2022-07-27 23:35:00|11116.8|11110.8|11114.3|11108.3|11116.8|11110.8|11113.8|11107.8|0
1658965200000|2022-07-27 23:40:00|11114.4|11108.4|11114.5|11108.5|11115.1|11109.1|11114.2|11108.2|0
1658965500000|2022-07-27 23:45:00|11114.2|11108.2|11116.8|11110.8|11116.8|11110.8|11113.1|11107.1|0
1658965800000|2022-07-27 23:50:00|11117.1|11111.1|11114.3|11108.3|11117.9|11111.9|11114.3|11108.3|0
1658966100000|2022-07-27 23:55:00|11114.2|11108.2|11113.8|11107.8|11114.7|11108.7|11112.1|11106.1|0
1658966400000|2022-07-28 00:00:00|11114|11108|11112.1|11106.1|11116.8|11110.8|11111.8|11105.8|0
1658966700000|2022-07-28 00:05:00|11112.3|11106.3|11111|11105|11114.7|11108.7|11110.5|11104.5|0
1658967000000|2022-07-28 00:10:00|11111.2|11105.2|11110.1|11104.1|11111.8|11105.8|11109.5|11103.5|0
1658967300000|2022-07-28 00:15:00|11109.7|11103.7|11107.6|11101.6|11112.9|11106.9|11104|11098|0
1658967600000|2022-07-28 00:20:00|11107.5|11101.5|11104|11098|11107.6|11101.6|11104|11098|0
1658967900000|2022-07-28 00:25:00|11105.8|11099.8|11098.4|11092.4|11105.8|11099.8|11098.4|11092.4|0
1658968200000|2022-07-28 00:30:00|11098.5|11092.5|11100.3|11094.3|11100.3|11094.3|11098.4|11092.4|0
1658968500000|2022-07-28 00:35:00|11098.5|11092.5|11098.5|11092.5|11100.3|11094.3|11098.5|11092.5|0
1658968800000|2022-07-28 00:40:00|11100.3|11094.3|11098.5|11092.5|11100.3|11094.3|11096.7|11090.7|0
1658969100000|2022-07-28 00:45:00|11098.4|11092.4|11100.3|11094.3|11102.1|11096.1|11094.8|11088.8|0
1658969400000|2022-07-28 00:50:00|11102.1|11096.1|11107.4|11101.4|11107.4|11101.4|11102.1|11096.1|0
1658969700000|2022-07-28 00:55:00|11107.5|11101.5|11107.5|11101.5|11109.2|11103.2|11105.6|11099.6|0
1658970000000|2022-07-28 01:00:00|11109.2|11103.2|11103.9|11097.9|11109.3|11103.3|11102|11096|0
1658970300000|2022-07-28 01:05:00|11105.7|11099.7|11103.9|11097.9|11105.8|11099.8|11102.1|11096.1|0
1658970600000|2022-07-28 01:10:00|11104|11098|11100.3|11094.3|11104|11098|11100.3|11094.3|0
1658970900000|2022-07-28 01:15:00|11100.4|11094.4|11109.3|11103.3|11109.3|11103.3|11098.5|11092.5|0
1658971200000|2022-07-28 01:20:00|11107.5|11101.5|11107.4|11101.4|11107.5|11101.5|11105.6|11099.6|0
1658971500000|2022-07-28 01:25:00|11109.2|11103.2|11107.4|11101.4|11109.2|11103.2|11107.4|11101.4|0
1658971800000|2022-07-28 01:30:00|11109.2|11103.2|11112.9|11106.9|11112.9|11106.9|11107.5|11101.5|0
1658972100000|2022-07-28 01:35:00|11111.1|11105.1|11111.1|11105.1|11112.9|11106.9|11107.5|11101.5|0
1658972400000|2022-07-28 01:40:00|11110.2|11104.2|11105.7|11099.7|11111.1|11105.1|11105.6|11099.6|0
1658972700000|2022-07-28 01:45:00|11105.6|11099.6|11107.5|11101.5|11107.5|11101.5|11105.6|11099.6|0
1658973000000|2022-07-28 01:50:00|11109.3|11103.3|11109.3|11103.3|11109.3|11103.3|11107.5|11101.5|0
1658973300000|2022-07-28 01:55:00|11111.1|11105.1|11111.2|11105.2|11113|11107|11107.5|11101.5|0
1658973600000|2022-07-28 02:00:00|11111.1|11105.1|11114.7|11108.7|11114.7|11108.7|11111.1|11105.1|0
1658973900000|2022-07-28 02:05:00|11116.5|11110.5|11114.7|11108.7|11116.5|11110.5|11114.7|11108.7|0
1658974200000|2022-07-28 02:10:00|11116.5|11110.5|11118.3|11112.3|11118.3|11112.3|11114.7|11108.7|0
1658974500000|2022-07-28 02:15:00|11118.2|11112.2|11118.3|11112.3|11118.3|11112.3|11116.5|11110.5|0
1658974800000|2022-07-28 02:20:00|11117.4|11111.4|11116.4|11110.4|11118.3|11112.3|11116.4|11110.4|0
1658975100000|2022-07-28 02:25:00|11116.5|11110.5|11118.3|11112.3|11118.3|11112.3|11116.4|11110.4|0
1658975400000|2022-07-28 02:30:00|11118.2|11112.2|11121.9|11115.9|11121.9|11115.9|11116.4|11110.4|0
1658975700000|2022-07-28 02:35:00|11123.7|11117.7|11125.5|11119.5|11125.5|11119.5|11123.7|11117.7|0
1658976000000|2022-07-28 02:40:00|11125.6|11119.6|11127.3|11121.3|11127.3|11121.3|11123.7|11117.7|0
1658976300000|2022-07-28 02:45:00|11128.2|11122.2|11123.6|11117.6|11129|11123|11123.6|11117.6|0
1658976600000|2022-07-28 02:50:00|11121.8|11115.8|11123.5|11117.5|11123.6|11117.6|11121.7|11115.7|0
1658976900000|2022-07-28 02:55:00|11125.3|11119.3|11125.3|11119.3|11125.3|11119.3|11125.3|11119.3|0
1658977200000|2022-07-28 03:00:00|11123.5|11117.5|11123.5|11117.5|11123.5|11117.5|11123.5|11117.5|0
1658977500000|2022-07-28 03:05:00|11124.4|11118.4|11125.3|11119.3|11125.3|11119.3|11123.5|11117.5|0
1658978100000|2022-07-28 03:15:00|11123.5|11117.5|11121.7|11115.7|11123.5|11117.5|11121.7|11115.7|0
1658978400000|2022-07-28 03:20:00|11119.9|11113.9|11119.8|11113.8|11119.9|11113.9|11118.1|11112.1|0
1658978700000|2022-07-28 03:25:00|11121.6|11115.6|11119.8|11113.8|11121.6|11115.6|11118.8|11112.8|0
1658979000000|2022-07-28 03:30:00|11119.7|11113.7|11118|11112|11119.7|11113.7|11116.1|11110.1|0
1658979300000|2022-07-28 03:35:00|11116.2|11110.2|11116.2|11110.2|11116.2|11110.2|11114.4|11108.4|0
1658979600000|2022-07-28 03:40:00|11117.1|11111.1|11119.8|11113.8|11119.8|11113.8|11117.1|11111.1|0
1658979900000|2022-07-28 03:45:00|11118|11112|11116.1|11110.1|11118.9|11112.9|11116.1|11110.1|0
1658980200000|2022-07-28 03:50:00|11114.3|11108.3|11112.5|11106.5|11114.3|11108.3|11110.7|11104.7|0
1658980500000|2022-07-28 03:55:00|11113.4|11107.4|11112.5|11106.5|11114.3|11108.3|11112.5|11106.5|0
1658980800000|2022-07-28 04:00:00|11114.3|11108.3|11114.3|11108.3|11116.1|11110.1|11114.3|11108.3|0
1658981100000|2022-07-28 04:05:00|11115.2|11109.2|11116.1|11110.1|11116.1|11110.1|11114.3|11108.3|0
1658981400000|2022-07-28 04:10:00|11115.2|11109.2|11114.3|11108.3|11116.1|11110.1|11114.3|11108.3|0
1658981700000|2022-07-28 04:15:00|11112.5|11106.5|11112.5|11106.5|11114.3|11108.3|11112.5|11106.5|0
1658982300000|2022-07-28 04:25:00|11114.3|11108.3|11114.3|11108.3|11114.3|11108.3|11114.3|11108.3|0
1658982600000|2022-07-28 04:30:00|11110.7|11104.7|11108.9|11102.9|11112.5|11106.5|11107.1|11101.1|0
1658982900000|2022-07-28 04:35:00|11109.8|11103.8|11116.1|11110.1|11117.9|11111.9|11108.9|11102.9|0
1658983200000|2022-07-28 04:40:00|11117|11111|11119.7|11113.7|11119.7|11113.7|11117|11111|0
1658983500000|2022-07-28 04:45:00|11118.8|11112.8|11120.6|11114.6|11121.5|11115.5|11118.8|11112.8|0
1658983800000|2022-07-28 04:50:00|11121.5|11115.5|11119.7|11113.7|11121.5|11115.5|11119.7|11113.7|0
1658984100000|2022-07-28 04:55:00|11121.5|11115.5|11119.7|11113.7|11121.5|11115.5|11119.7|11113.7|0
1658984400000|2022-07-28 05:00:00|11121.4|11115.4|11119.7|11113.7|11121.4|11115.4|11119.6|11113.6|0
1658984700000|2022-07-28 05:05:00|11118.8|11112.8|11114.2|11108.2|11119.6|11113.6|11114.2|11108.2|0
1658985000000|2022-07-28 05:10:00|11115.1|11109.1|11113.3|11107.3|11116|11110|11113.3|11107.3|0
1658985300000|2022-07-28 05:15:00|11112.4|11106.4|11110.7|11104.7|11114.2|11108.2|11110.7|11104.7|0
1658985600000|2022-07-28 05:20:00|11110.6|11104.6|11110.7|11104.7|11110.7|11104.7|11110.6|11104.6|0
1658985900000|2022-07-28 05:25:00|11111.6|11105.6|11110.7|11104.7|11112.5|11106.5|11110.6|11104.6|0
1658986200000|2022-07-28 05:30:00|11112.5|11106.5|11114.3|11108.3|11116.1|11110.1|11112.5|11106.5|0
1658986500000|2022-07-28 05:35:00|11115.2|11109.2|11114.3|11108.3|11117.9|11111.9|11114.3|11108.3|0
1658986800000|2022-07-28 05:40:00|11116.1|11110.1|11117.9|11111.9|11117.9|11111.9|11114.3|11108.3|0
1658987100000|2022-07-28 05:45:00|11118|11112|11120.6|11114.6|11121.5|11115.5|11118|11112|0
1658987400000|2022-07-28 05:50:00|11121.5|11115.5|11123.3|11117.3|11123.3|11117.3|11119.7|11113.7|0
1658987700000|2022-07-28 05:55:00|11125.1|11119.1|11125.1|11119.1|11125.1|11119.1|11123.3|11117.3|0
1658988000000|2022-07-28 06:00:00|11118.8|11116.8|11119.8|11117.8|11127.8|11125.8|11118.8|11116.8|87
1658988300000|2022-07-28 06:05:00|11119.3|11117.3|11119.3|11117.3|11120.3|11118.3|11112.8|11110.8|54
1658988600000|2022-07-28 06:10:00|11119.8|11117.8|11113.8|11111.8|11119.8|11117.8|11111.8|11109.8|26
1658988900000|2022-07-28 06:15:00|11114.3|11112.3|11116.8|11114.8|11117.8|11115.8|11110.3|11108.3|30
1658989200000|2022-07-28 06:20:00|11117.3|11115.3|11111.3|11109.3|11117.3|11115.3|11108.8|11106.8|24
1658989500000|2022-07-28 06:25:00|11111.8|11109.8|11108.8|11106.8|11112.3|11110.3|11104.8|11102.8|16
1658989800000|2022-07-28 06:30:00|11109.3|11107.3|11108.3|11106.3|11113.3|11111.3|11107.3|11105.3|48
1658990100000|2022-07-28 06:35:00|11108.8|11106.8|11110.8|11108.8|11112.3|11110.3|11106.8|11104.8|14
1658990400000|2022-07-28 06:40:00|11111.8|11109.8|11102.8|11100.8|11112.3|11110.3|11101.8|11099.8|43
1658990700000|2022-07-28 06:45:00|11102.3|11100.3|11098.8|11096.8|11102.3|11100.3|11095.3|11093.3|23
1658991000000|2022-07-28 06:50:00|11098.3|11096.3|11097.8|11095.8|11099.8|11097.8|11092.3|11090.3|38
1658991300000|2022-07-28 06:55:00|11097.3|11095.3|11083.8|11081.8|11105.3|11103.3|11081.8|11079.8|168
1658991600000|2022-07-28 07:00:00|11081.8|11079.8|11069.8|11067.8|11095.8|11093.8|11068.8|11066.8|1085
1658991900000|2022-07-28 07:05:00|11071.3|11069.3|11064.3|11062.3|11079.3|11077.3|11058.3|11056.3|416
1658992200000|2022-07-28 07:10:00|11064.8|11062.8|11068.3|11066.3|11072.3|11070.3|11061.3|11059.3|340
1658992500000|2022-07-28 07:15:00|11067.8|11065.8|11057.3|11055.3|11067.8|11065.8|11047.8|11045.8|368
1658992800000|2022-07-28 07:20:00|11056.3|11054.3|11074.3|11072.3|11075.8|11073.8|11055.3|11053.3|314
1658993100000|2022-07-28 07:25:00|11074.8|11072.8|11086.3|11084.3|11088.3|11086.3|11072.3|11070.3|229
1658993400000|2022-07-28 07:30:00|11086.8|11084.8|11070.3|11068.3|11087.8|11085.8|11066.3|11064.3|259
1658993700000|2022-07-28 07:35:00|11070.8|11068.8|11061.8|11059.8|11074.8|11072.8|11061.3|11059.3|237
1658994000000|2022-07-28 07:40:00|11060|11058|11065.5|11063.5|11072|11070|11057.5|11055.5|409
1658994300000|2022-07-28 07:45:00|11066|11064|11061|11059|11074.5|11072.5|11060.5|11058.5|135
1658994600000|2022-07-28 07:50:00|11060.5|11058.5|11068|11066|11068|11066|11056.5|11054.5|192
1658994900000|2022-07-28 07:55:00|11067.5|11065.5|11066|11064|11069|11067|11060.5|11058.5|162
1658995200000|2022-07-28 08:00:00|11065.5|11063.5|11064|11062|11072|11070|11057|11055|250
1658995500000|2022-07-28 08:05:00|11063.5|11061.5|11047|11045|11065|11063|11038.5|11036.5|297
1658995800000|2022-07-28 08:10:00|11047.5|11045.5|11070.5|11068.5|11074|11072|11045|11043|313
1658996100000|2022-07-28 08:15:00|11070|11068|11075.5|11073.5|11080.5|11078.5|11066|11064|230
1658996400000|2022-07-28 08:20:00|11076|11074|11079|11077|11083|11081|11075|11073|129
1658996700000|2022-07-28 08:25:00|11079.5|11077.5|11069|11067|11080|11078|11066|11064|119
1658997000000|2022-07-28 08:30:00|11069.5|11067.5|11057.5|11055.5|11071|11069|11053|11051|213
1658997300000|2022-07-28 08:35:00|11057|11055|11072.5|11070.5|11073|11071|11057|11055|160
1658997600000|2022-07-28 08:40:00|11072|11070|11062|11060|11073.5|11071.5|11061|11059|163
1658997900000|2022-07-28 08:45:00|11062.5|11060.5|11062.5|11060.5|11072|11070|11061.5|11059.5|194
1658998200000|2022-07-28 08:50:00|11063|11061|11055.5|11053.5|11072|11070|11053.5|11051.5|371
1658998500000|2022-07-28 08:55:00|11056|11054|11061|11059|11062|11060|11053|11051|274
1658998800000|2022-07-28 09:00:00|11062|11060|11061.5|11059.5|11067|11065|11059.5|11057.5|156
1658999100000|2022-07-28 09:05:00|11061|11059|11057|11055|11065.5|11063.5|11056.5|11054.5|141
1658999400000|2022-07-28 09:10:00|11056.5|11054.5|11059|11057|11060.5|11058.5|11052.5|11050.5|245
1658999700000|2022-07-28 09:15:00|11058.5|11056.5|11068|11066|11072|11070|11056.5|11054.5|198
1659000000000|2022-07-28 09:20:00|11067.5|11065.5|11062.5|11060.5|11070.5|11068.5|11060.5|11058.5|153
1659000300000|2022-07-28 09:25:00|11062|11060|11055.5|11053.5|11062|11060|11051|11049|245
1659000600000|2022-07-28 09:30:00|11055|11053|11060|11058|11060|11058|11051.5|11049.5|210
1659000900000|2022-07-28 09:35:00|11060.5|11058.5|11065.5|11063.5|11069.5|11067.5|11059|11057|71
1659001200000|2022-07-28 09:40:00|11064.5|11062.5|11060.5|11058.5|11065|11063|11057.5|11055.5|459
1659001500000|2022-07-28 09:45:00|11060|11058|11074.5|11072.5|11075.5|11073.5|11060|11058|259
1659001800000|2022-07-28 09:50:00|11074|11072|11071|11069|11080.5|11078.5|11070|11068|161
1659002100000|2022-07-28 09:55:00|11071.5|11069.5|11081.5|11079.5|11082|11080|11070|11068|73
1659002400000|2022-07-28 10:00:00|11082|11080|11074.5|11072.5|11084.5|11082.5|11071.5|11069.5|264
1659002700000|2022-07-28 10:05:00|11075|11073|11073|11071|11076.5|11074.5|11065.5|11063.5|182
1659003000000|2022-07-28 10:10:00|11073.5|11071.5|11067|11065|11074|11072|11066.5|11064.5|89
1659003300000|2022-07-28 10:15:00|11066.5|11064.5|11069.5|11067.5|11071|11069|11066.5|11064.5|47
1659003600000|2022-07-28 10:20:00|11068.5|11066.5|11071|11069|11071.5|11069.5|11063.5|11061.5|94
1659003900000|2022-07-28 10:25:00|11070.5|11068.5|11077|11075|11077|11075|11067|11065|81
1659004200000|2022-07-28 10:30:00|11076.5|11074.5|11081.5|11079.5|11083.5|11081.5|11075.5|11073.5|82
1659004500000|2022-07-28 10:35:00|11082|11080|11084.5|11082.5|11085.5|11083.5|11079.5|11077.5|89
1659004800000|2022-07-28 10:40:00|11085|11083|11085|11083|11086.5|11084.5|11081.5|11079.5|71
1659005100000|2022-07-28 10:45:00|11085.5|11083.5|11088.5|11086.5|11090|11088|11084.5|11082.5|92
1659005400000|2022-07-28 10:50:00|11088|11086|11089|11087|11089.5|11087.5|11083.5|11081.5|145
1659005700000|2022-07-28 10:55:00|11088.5|11086.5|11084|11082|11092.5|11090.5|11082.5|11080.5|122
1659006000000|2022-07-28 11:00:00|11084.5|11082.5|11085|11083|11087|11085|11076|11074|216
1659006300000|2022-07-28 11:05:00|11084.5|11082.5|11085|11083|11087.5|11085.5|11082|11080|95
1659006600000|2022-07-28 11:10:00|11085.5|11083.5|11095.5|11093.5|11097|11095|11082.5|11080.5|189
1659006900000|2022-07-28 11:15:00|11094.5|11092.5|11094|11092|11097|11095|11091|11089|110
1659007200000|2022-07-28 11:20:00|11093.5|11091.5|11099|11097|11102.5|11100.5|11093|11091|107
1659007500000|2022-07-28 11:25:00|11098|11096|11093.5|11091.5|11101.5|11099.5|11093|11091|150
1659007800000|2022-07-28 11:30:00|11093|11091|11092.5|11090.5|11096.5|11094.5|11091.5|11089.5|113
1659008100000|2022-07-28 11:35:00|11093|11091|11095.5|11093.5|11096.5|11094.5|11091.5|11089.5|41
1659008400000|2022-07-28 11:40:00|11095.9|11093.9|11100.4|11098.4|11100.4|11098.4|11093.9|11091.9|63
1659008700000|2022-07-28 11:45:00|11099.9|11097.9|11098.9|11096.9|11101.9|11099.9|11098.9|11096.9|89
1659009000000|2022-07-28 11:50:00|11097.4|11095.4|11095.4|11093.4|11098.4|11096.4|11094.9|11092.9|124
1659009300000|2022-07-28 11:55:00|11094.9|11092.9|11090.4|11088.4|11095.9|11093.9|11089.9|11087.9|97
1659009600000|2022-07-28 12:00:00|11090.9|11088.9|11077.9|11075.9|11090.9|11088.9|11077.9|11075.9|175
1659009900000|2022-07-28 12:05:00|11078.4|11076.4|11087.4|11085.4|11088.9|11086.9|11075.9|11073.9|203
1659010200000|2022-07-28 12:10:00|11087.9|11085.9|11085.4|11083.4|11091.9|11089.9|11084.4|11082.4|134
1659010500000|2022-07-28 12:15:00|11085.9|11083.9|11091.4|11089.4|11092.4|11090.4|11085.9|11083.9|111
1659010800000|2022-07-28 12:20:00|11090.9|11088.9|11078.9|11076.9|11091.9|11089.9|11074.9|11072.9|753
1659011100000|2022-07-28 12:25:00|11079.4|11077.4|11082.9|11080.9|11085.9|11083.9|11079.4|11077.4|89
1659011400000|2022-07-28 12:30:00|11081.9|11079.9|11082.4|11080.4|11090.9|11088.9|11067.4|11065.4|423
1659011700000|2022-07-28 12:35:00|11082.9|11080.9|11074.4|11072.4|11085.4|11083.4|11071.4|11069.4|208
1659012000000|2022-07-28 12:40:00|11073.9|11071.9|11087.9|11085.9|11089.9|11087.9|11073.9|11071.9|122
1659012300000|2022-07-28 12:45:00|11087.4|11085.4|11090.4|11088.4|11097.4|11095.4|11086.9|11084.9|149
1659012600000|2022-07-28 12:50:00|11089.9|11087.9|11092.9|11090.9|11093.4|11091.4|11086.4|11084.4|155
1659012900000|2022-07-28 12:55:00|11093.4|11091.4|11080.9|11078.9|11093.4|11091.4|11078.9|11076.9|155
1659013200000|2022-07-28 13:00:00|11080.4|11078.4|11081.4|11079.4|11085.9|11083.9|11077.9|11075.9|132
1659013500000|2022-07-28 13:05:00|11081.9|11079.9|11077.9|11075.9|11085.4|11083.4|11076.9|11074.9|143
1659013800000|2022-07-28 13:10:00|11078.4|11076.4|11079.4|11077.4|11083.9|11081.9|11077.9|11075.9|143
1659014100000|2022-07-28 13:15:00|11078.9|11076.9|11088.4|11086.4|11089.9|11087.9|11077.9|11075.9|118
1659014400000|2022-07-28 13:20:00|11088.9|11086.9|11099.9|11097.9|11101.9|11099.9|11086.9|11084.9|198
1659014700000|2022-07-28 13:25:00|11099.4|11097.4|11090.9|11088.9|11099.9|11097.9|11089.9|11087.9|270
1659015000000|2022-07-28 13:30:00|11089.9|11087.9|11081.9|11079.9|11094.4|11092.4|11079.4|11077.4|449
1659015300000|2022-07-28 13:35:00|11082.4|11080.4|11091.4|11089.4|11092.9|11090.9|11078.4|11076.4|309
1659015600000|2022-07-28 13:40:00|11090.4|11088.4|11078.4|11076.4|11094.9|11092.9|11076.9|11074.9|342
1659015900000|2022-07-28 13:45:00|11078.9|11076.9|11079.9|11077.9|11085.4|11083.4|11071.9|11069.9|289
1659016200000|2022-07-28 13:50:00|11079.4|11077.4|11078.4|11076.4|11084.9|11082.9|11073.4|11071.4|258
1659016500000|2022-07-28 13:55:00|11077.9|11075.9|11088.9|11086.9|11090.4|11088.4|11076.4|11074.4|244
1659016800000|2022-07-28 14:00:00|11089.9|11087.9|11086.9|11084.9|11094.9|11092.9|11081.4|11079.4|497
1659017100000|2022-07-28 14:05:00|11086.4|11084.4|11075.9|11073.9|11089.4|11087.4|11066.9|11064.9|344
1659017400000|2022-07-28 14:10:00|11076.4|11074.4|11073|11071|11083|11081|11071|11069|223
1659017700000|2022-07-28 14:15:00|11072.5|11070.5|11073|11071|11077.5|11075.5|11069.5|11067.5|151
1659018000000|2022-07-28 14:20:00|11072.5|11070.5|11069.5|11067.5|11076|11074|11063.5|11061.5|248
1659018300000|2022-07-28 14:25:00|11070|11068|11081.5|11079.5|11085|11083|11066.5|11064.5|244
1659018600000|2022-07-28 14:30:00|11081|11079|11077.5|11075.5|11084.5|11082.5|11073.5|11071.5|268
1659018900000|2022-07-28 14:35:00|11078.5|11076.5|11084.5|11082.5|11091.5|11089.5|11078|11076|222
1659019200000|2022-07-28 14:40:00|11084|11082|11090.5|11088.5|11092.5|11090.5|11083.5|11081.5|135
1659019500000|2022-07-28 14:45:00|11091|11089|11094|11092|11101|11099|11090.5|11088.5|308
1659019800000|2022-07-28 14:50:00|11093.5|11091.5|11097.5|11095.5|11101|11099|11093.5|11091.5|243
1659020100000|2022-07-28 14:55:00|11097|11095|11097|11095|11102.5|11100.5|11095.5|11093.5|167
1659020400000|2022-07-28 15:00:00|11097.5|11095.5|11101.5|11099.5|11105|11103|11097|11095|256
1659020700000|2022-07-28 15:05:00|11102|11100|11104|11102|11105.5|11103.5|11099|11097|391
1659021000000|2022-07-28 15:10:00|11103.5|11101.5|11106.5|11104.5|11106.5|11104.5|11101.5|11099.5|296
1659021300000|2022-07-28 15:15:00|11107|11105|11110.5|11108.5|11113.5|11111.5|11105.5|11103.5|728
1659021600000|2022-07-28 15:20:00|11111.5|11109.5|11120.5|11118.5|11122.5|11120.5|11109.5|11107.5|723
1659021900000|2022-07-28 15:25:00|11119.5|11117.5|11128.5|11126.5|11129.5|11127.5|11118.5|11116.5|1399
1659022200000|2022-07-28 15:30:00|11129.5|11127.5|11129.5|11127.5|11131.5|11129.5|11120|11118|868
1659022500000|2022-07-28 15:35:00|11129|11127|11137.5|11135.5|11138.5|11136.5|11126.5|11124.5|277
1659022800000|2022-07-28 15:40:00|11138|11136|11138|11136|11139.5|11137.5|11130.5|11128.5|157
1659023100000|2022-07-28 15:45:00|11137.5|11135.5|11139|11137|11139|11137|11131|11129|112
1659023400000|2022-07-28 15:50:00|11139.5|11137.5|11141|11139|11146.5|11144.5|11138.5|11136.5|74
1659023700000|2022-07-28 15:55:00|11140.5|11138.5|11137|11135|11142|11140|11136.5|11134.5|407
1659024000000|2022-07-28 16:00:00|11136.5|11134.5|11143.5|11141.5|11144|11142|11136.5|11134.5|17
1659024300000|2022-07-28 16:05:00|11143|11141|11144|11142|11145.5|11143.5|11140.5|11138.5|29
1659024600000|2022-07-28 16:10:00|11143.5|11141.5|11150|11148|11153|11151|11143|11141|36
1659024900000|2022-07-28 16:15:00|11150.5|11148.5|11145|11143|11151.5|11149.5|11143|11141|44
1659025200000|2022-07-28 16:20:00|11144.5|11142.5|11155.5|11153.5|11156.5|11154.5|11144|11142|38
1659025500000|2022-07-28 16:25:00|11155|11153|11156.5|11154.5|11158.5|11156.5|11152|11150|20
1659025800000|2022-07-28 16:30:00|11157|11155|11151.5|11149.5|11157|11155|11148|11146|27
1659026100000|2022-07-28 16:35:00|11151|11149|11153|11151|11154.5|11152.5|11148|11146|29
1659026400000|2022-07-28 16:40:00|11152.5|11150.5|11156|11154|11156.5|11154.5|11150|11148|45
1659026700000|2022-07-28 16:45:00|11155.5|11153.5|11156.5|11154.5|11159|11157|11154.5|11152.5|19
1659027000000|2022-07-28 16:50:00|11156|11154|11161.5|11159.5|11161.5|11159.5|11154.5|11152.5|38
1659027300000|2022-07-28 16:55:00|11161|11159|11159|11157|11163|11161|11158.5|11156.5|61
1659027600000|2022-07-28 17:00:00|11159.5|11157.5|11153|11151|11159.5|11157.5|11150.5|11148.5|37
1659027900000|2022-07-28 17:05:00|11152.5|11150.5|11156.5|11154.5|11157|11155|11149.5|11147.5|32
1659028200000|2022-07-28 17:10:00|11156|11154|11160|11158|11161|11159|11154|11152|38
1659028500000|2022-07-28 17:15:00|11160.5|11158.5|11159|11157|11162|11160|11156|11154|17
1659028800000|2022-07-28 17:20:00|11159.5|11157.5|11167.5|11165.5|11171.5|11169.5|11159.5|11157.5|11
1659029100000|2022-07-28 17:25:00|11168|11166|11168|11166|11169|11167|11164|11162|13
1659029400000|2022-07-28 17:30:00|11166|11164|11172.5|11170.5|11173.5|11171.5|11166|11164|40
1659029700000|2022-07-28 17:35:00|11173|11171|11173.5|11171.5|11177|11175|11169.5|11167.5|37
1659030000000|2022-07-28 17:40:00|11174|11172|11176|11174|11180|11178|11173.5|11171.5|20
1659030300000|2022-07-28 17:45:00|11176.5|11174.5|11181|11179|11181.5|11179.5|11175|11173|11
1659030600000|2022-07-28 17:50:00|11180.5|11178.5|11179|11177|11181|11179|11175.5|11173.5|28
1659030900000|2022-07-28 17:55:00|11179.5|11177.5|11180.5|11178.5|11184.5|11182.5|11179.5|11177.5|39
1659031200000|2022-07-28 18:00:00|11180|11178|11176.5|11174.5|11180.5|11178.5|11176|11174|13
1659031500000|2022-07-28 18:05:00|11176|11174|11174|11172|11176.5|11174.5|11171|11169|9
1659031800000|2022-07-28 18:10:00|11173.5|11171.5|11173|11171|11176|11174|11170|11168|13
1659032100000|2022-07-28 18:15:00|11173.5|11171.5|11173|11171|11177|11175|11172.5|11170.5|9
1659032400000|2022-07-28 18:20:00|11172.5|11170.5|11172|11170|11173.5|11171.5|11170.5|11168.5|10
1659032700000|2022-07-28 18:25:00|11172.5|11170.5|11174.5|11172.5|11175|11173|11170|11168|9
1659033000000|2022-07-28 18:30:00|11175|11173|11175|11173|11176|11174|11172.5|11170.5|16
1659033300000|2022-07-28 18:35:00|11175.5|11173.5|11178|11176|11178.5|11176.5|11173|11171|14
1659033600000|2022-07-28 18:40:00|11178.5|11176.5|11180|11178|11181.5|11179.5|11177.5|11175.5|15
1659033900000|2022-07-28 18:45:00|11180.5|11178.5|11180|11178|11181.5|11179.5|11177.5|11175.5|23
1659034200000|2022-07-28 18:50:00|11180.5|11178.5|11180|11178|11181.5|11179.5|11176|11174|16
1659034500000|2022-07-28 18:55:00|11180.5|11178.5|11179.5|11177.5|11181|11179|11177|11175|15
1659034800000|2022-07-28 19:00:00|11180|11178|11181|11179|11183.5|11181.5|11178.5|11176.5|17
1659035100000|2022-07-28 19:05:00|11181.5|11179.5|11182.5|11180.5|11186|11184|11178|11176|17
1659035400000|2022-07-28 19:10:00|11183|11181|11187|11185|11187.5|11185.5|11180.5|11178.5|26
1659035700000|2022-07-28 19:15:00|11187.5|11185.5|11185.5|11183.5|11188|11186|11182.5|11180.5|17
1659036000000|2022-07-28 19:20:00|11186|11184|11187.5|11185.5|11188.5|11186.5|11186|11184|6
1659036300000|2022-07-28 19:25:00|11187|11185|11190|11188|11190.5|11188.5|11185|11183|8
1659036600000|2022-07-28 19:30:00|11190.5|11188.5|11187|11185|11190.5|11188.5|11187|11185|5
1659036900000|2022-07-28 19:35:00|11187.5|11185.5|11184|11182|11188.5|11186.5|11181.5|11179.5|17
1659037200000|2022-07-28 19:40:00|11183.5|11181.5|11179|11177|11183.5|11181.5|11177|11175|19
1659037500000|2022-07-28 19:45:00|11178.5|11176.5|11185|11183|11186|11184|11177|11175|24
1659037800000|2022-07-28 19:50:00|11187.5|11185.5|11179.5|11177.5|11187.5|11185.5|11177|11175|42
1659038100000|2022-07-28 19:55:00|11179|11177|11167.8|11161.8|11179|11177|11167|11161.8|75
1659038400000|2022-07-28 20:00:00|11169.6|11163.6|11182.5|11176.5|11189.3|11183.3|11168|11162|0
1659038700000|2022-07-28 20:05:00|11182.9|11176.9|11181.2|11175.2|11188|11182|11180.3|11174.3|0
1659039000000|2022-07-28 20:10:00|11180.9|11174.9|11178.7|11172.7|11182.7|11176.7|11177.6|11171.6|0
1659039300000|2022-07-28 20:15:00|11178.9|11172.9|11182.6|11176.6|11183.7|11177.7|11178.9|11172.9|0
1659039600000|2022-07-28 20:20:00|11182.5|11176.5|11180.5|11174.5|11183.7|11177.7|11180.5|11174.5|0
1659039900000|2022-07-28 20:25:00|11180.9|11174.9|11184.6|11178.6|11184.9|11178.9|11179.6|11173.6|0
1659040200000|2022-07-28 20:30:00|11184.4|11178.4|11202.4|11196.4|11204.9|11198.9|11175.4|11169.4|0
1659040500000|2022-07-28 20:35:00|11202.6|11196.6|11213.8|11207.8|11220.2|11214.2|11201.8|11195.8|0
1659040800000|2022-07-28 20:40:00|11213.4|11207.4|11215.6|11209.6|11217.7|11211.7|11212.5|11206.5|0
1659041100000|2022-07-28 20:45:00|11215.4|11209.4|11217.3|11211.3|11218.9|11212.9|11213.2|11207.2|0
1659041400000|2022-07-28 20:50:00|11217.1|11211.1|11214.9|11208.9|11217.3|11211.3|11214.5|11208.5|0
1659041700000|2022-07-28 20:55:00|11215.1|11209.1|11213.2|11207.2|11216.4|11210.4|11213.1|11207.1|0
1659042000000|2022-07-28 21:00:00|11213.3|11207.3|11215.3|11209.3|11215.6|11209.6|11213.2|11207.2|0
1659042300000|2022-07-28 21:05:00|11215.6|11209.6|11214.9|11208.9|11215.6|11209.6|11214|11208|0
1659042600000|2022-07-28 21:10:00|11216.2|11210.2|11214.9|11208.9|11217.1|11211.1|11214.9|11208.9|0
1659042900000|2022-07-28 21:15:00|11214.7|11208.7|11214.7|11208.7|11215.8|11209.8|11214.3|11208.3|0
1659043200000|2022-07-28 21:20:00|11214.9|11208.9|11213.6|11207.6|11215.2|11209.2|11213.6|11207.6|0
1659043500000|2022-07-28 21:25:00|11213.8|11207.8|11212.3|11206.3|11213.8|11207.8|11211.6|11205.6|0
1659043800000|2022-07-28 21:30:00|11211.6|11205.6|11208.3|11202.3|11214.3|11208.3|11208.1|11202.1|0
1659044100000|2022-07-28 21:35:00|11208.1|11202.1|11206.7|11200.7|11208.3|11202.3|11206.7|11200.7|0
1659044400000|2022-07-28 21:40:00|11206.5|11200.5|11208.1|11202.1|11208.3|11202.3|11206.5|11200.5|0
1659044700000|2022-07-28 21:45:00|11208.3|11202.3|11208.3|11202.3|11208.7|11202.7|11208.1|11202.1|0
1659045000000|2022-07-28 21:50:00|11208.5|11202.5|11213.5|11207.5|11213.5|11207.5|11208.1|11202.1|0
1659045300000|2022-07-28 21:55:00|11213.7|11207.7|11214.3|11208.3|11215|11209|11213.5|11207.5|0
1659045600000|2022-07-28 22:00:00|11214.1|11208.1|11202.6|11196.6|11214.1|11208.1|11200.1|11194.1|0
1659045900000|2022-07-28 22:05:00|11202.7|11196.7|11205.2|11199.2|11206.5|11200.5|11201.9|11195.9|0
1659046200000|2022-07-28 22:10:00|11205.8|11199.8|11207|11201|11207.3|11201.3|11203.4|11197.4|0
1659046500000|2022-07-28 22:15:00|11207.3|11201.3|11203.3|11197.3|11207.3|11201.3|11203.3|11197.3|0
1659046800000|2022-07-28 22:20:00|11203.7|11197.7|11201.6|11195.6|11203.7|11197.7|11200.7|11194.7|0
1659047100000|2022-07-28 22:25:00|11201.8|11195.8|11204.1|11198.1|11204.1|11198.1|11201.6|11195.6|0
1659047400000|2022-07-28 22:30:00|11203.9|11197.9|11202.2|11196.2|11204.5|11198.5|11202.2|11196.2|0
1659047700000|2022-07-28 22:35:00|11202.3|11196.3|11201.5|11195.5|11203.5|11197.5|11201.1|11195.1|0
1659048000000|2022-07-28 22:40:00|11201.7|11195.7|11202.8|11196.8|11202.8|11196.8|11201|11195|0
1659048300000|2022-07-28 22:45:00|11202.6|11196.6|11199.9|11193.9|11202.6|11196.6|11199.5|11193.5|0
1659048600000|2022-07-28 22:50:00|11199.8|11193.8|11197.6|11191.6|11199.8|11193.8|11196.6|11190.6|0
1659048900000|2022-07-28 22:55:00|11197.3|11191.3|11198.6|11192.6|11199.5|11193.5|11196|11190|0
1659049200000|2022-07-28 23:00:00|11198.9|11192.9|11197.3|11191.3|11199.3|11193.3|11196.9|11190.9|0
1659049500000|2022-07-28 23:05:00|11197.5|11191.5|11196.2|11190.2|11197.6|11191.6|11195.6|11189.6|0
1659049800000|2022-07-28 23:10:00|11196.6|11190.6|11196.2|11190.2|11196.9|11190.9|11196|11190|0
1659050100000|2022-07-28 23:15:00|11196.9|11190.9|11195.6|11189.6|11197.3|11191.3|11194.7|11188.7|0
1659050400000|2022-07-28 23:20:00|11196|11190|11196|11190|11197.8|11191.8|11194.5|11188.5|0
1659050700000|2022-07-28 23:25:00|11196.2|11190.2|11199.9|11193.9|11200.2|11194.2|11196.2|11190.2|0
1659051000000|2022-07-28 23:30:00|11199.8|11193.8|11199.3|11193.3|11199.9|11193.9|11199.1|11193.1|0
1659051300000|2022-07-28 23:35:00|11198.9|11192.9|11199.3|11193.3|11200.6|11194.6|11197.8|11191.8|0
1659051600000|2022-07-28 23:40:00|11199.1|11193.1|11199.5|11193.5|11199.9|11193.9|11198.6|11192.6|0
1659051900000|2022-07-28 23:45:00|11199.9|11193.9|11200.6|11194.6|11201|11195|11198.6|11192.6|0
1659052200000|2022-07-28 23:50:00|11201|11195|11201.2|11195.2|11202.2|11196.2|11199.5|11193.5|0
1659052500000|2022-07-28 23:55:00|11201.1|11195.1|11200.2|11194.2|11201.7|11195.7|11199.9|11193.9|0
1658966400000|2022-07-28 00:00:00|11114|11108|11112.1|11106.1|11116.8|11110.8|11111.8|11105.8|0
1658966700000|2022-07-28 00:05:00|11112.3|11106.3|11111|11105|11114.7|11108.7|11110.5|11104.5|0
1658967000000|2022-07-28 00:10:00|11111.2|11105.2|11110.1|11104.1|11111.8|11105.8|11109.5|11103.5|0
1658967300000|2022-07-28 00:15:00|11109.7|11103.7|11107.6|11101.6|11112.9|11106.9|11104|11098|0
1658967600000|2022-07-28 00:20:00|11107.5|11101.5|11104|11098|11107.6|11101.6|11104|11098|0
1658967900000|2022-07-28 00:25:00|11105.8|11099.8|11098.4|11092.4|11105.8|11099.8|11098.4|11092.4|0
1658968200000|2022-07-28 00:30:00|11098.5|11092.5|11100.3|11094.3|11100.3|11094.3|11098.4|11092.4|0
1658968500000|2022-07-28 00:35:00|11098.5|11092.5|11098.5|11092.5|11100.3|11094.3|11098.5|11092.5|0
1658968800000|2022-07-28 00:40:00|11100.3|11094.3|11098.5|11092.5|11100.3|11094.3|11096.7|11090.7|0
1658969100000|2022-07-28 00:45:00|11098.4|11092.4|11100.3|11094.3|11102.1|11096.1|11094.8|11088.8|0
1658969400000|2022-07-28 00:50:00|11102.1|11096.1|11107.4|11101.4|11107.4|11101.4|11102.1|11096.1|0
1658969700000|2022-07-28 00:55:00|11107.5|11101.5|11107.5|11101.5|11109.2|11103.2|11105.6|11099.6|0
1658970000000|2022-07-28 01:00:00|11109.2|11103.2|11103.9|11097.9|11109.3|11103.3|11102|11096|0
1658970300000|2022-07-28 01:05:00|11105.7|11099.7|11103.9|11097.9|11105.8|11099.8|11102.1|11096.1|0
1658970600000|2022-07-28 01:10:00|11104|11098|11100.3|11094.3|11104|11098|11100.3|11094.3|0
1658970900000|2022-07-28 01:15:00|11100.4|11094.4|11109.3|11103.3|11109.3|11103.3|11098.5|11092.5|0
1658971200000|2022-07-28 01:20:00|11107.5|11101.5|11107.4|11101.4|11107.5|11101.5|11105.6|11099.6|0
1658971500000|2022-07-28 01:25:00|11109.2|11103.2|11107.4|11101.4|11109.2|11103.2|11107.4|11101.4|0
1658971800000|2022-07-28 01:30:00|11109.2|11103.2|11112.9|11106.9|11112.9|11106.9|11107.5|11101.5|0
1658972100000|2022-07-28 01:35:00|11111.1|11105.1|11111.1|11105.1|11112.9|11106.9|11107.5|11101.5|0
1658972400000|2022-07-28 01:40:00|11110.2|11104.2|11105.7|11099.7|11111.1|11105.1|11105.6|11099.6|0
1658972700000|2022-07-28 01:45:00|11105.6|11099.6|11107.5|11101.5|11107.5|11101.5|11105.6|11099.6|0
1658973000000|2022-07-28 01:50:00|11109.3|11103.3|11109.3|11103.3|11109.3|11103.3|11107.5|11101.5|0
1658973300000|2022-07-28 01:55:00|11111.1|11105.1|11111.2|11105.2|11113|11107|11107.5|11101.5|0
1658973600000|2022-07-28 02:00:00|11111.1|11105.1|11114.7|11108.7|11114.7|11108.7|11111.1|11105.1|0
1658973900000|2022-07-28 02:05:00|11116.5|11110.5|11114.7|11108.7|11116.5|11110.5|11114.7|11108.7|0
1658974200000|2022-07-28 02:10:00|11116.5|11110.5|11118.3|11112.3|11118.3|11112.3|11114.7|11108.7|0
1658974500000|2022-07-28 02:15:00|11118.2|11112.2|11118.3|11112.3|11118.3|11112.3|11116.5|11110.5|0
1658974800000|2022-07-28 02:20:00|11117.4|11111.4|11116.4|11110.4|11118.3|11112.3|11116.4|11110.4|0
1658975100000|2022-07-28 02:25:00|11116.5|11110.5|11118.3|11112.3|11118.3|11112.3|11116.4|11110.4|0
1658975400000|2022-07-28 02:30:00|11118.2|11112.2|11121.9|11115.9|11121.9|11115.9|11116.4|11110.4|0
1658975700000|2022-07-28 02:35:00|11123.7|11117.7|11125.5|11119.5|11125.5|11119.5|11123.7|11117.7|0
1658976000000|2022-07-28 02:40:00|11125.6|11119.6|11127.3|11121.3|11127.3|11121.3|11123.7|11117.7|0
1658976300000|2022-07-28 02:45:00|11128.2|11122.2|11123.6|11117.6|11129|11123|11123.6|11117.6|0
1658976600000|2022-07-28 02:50:00|11121.8|11115.8|11123.5|11117.5|11123.6|11117.6|11121.7|11115.7|0
1658976900000|2022-07-28 02:55:00|11125.3|11119.3|11125.3|11119.3|11125.3|11119.3|11125.3|11119.3|0
1658977200000|2022-07-28 03:00:00|11123.5|11117.5|11123.5|11117.5|11123.5|11117.5|11123.5|11117.5|0
1658977500000|2022-07-28 03:05:00|11124.4|11118.4|11125.3|11119.3|11125.3|11119.3|11123.5|11117.5|0
1658978100000|2022-07-28 03:15:00|11123.5|11117.5|11121.7|11115.7|11123.5|11117.5|11121.7|11115.7|0
1658978400000|2022-07-28 03:20:00|11119.9|11113.9|11119.8|11113.8|11119.9|11113.9|11118.1|11112.1|0
1658978700000|2022-07-28 03:25:00|11121.6|11115.6|11119.8|11113.8|11121.6|11115.6|11118.8|11112.8|0
1658979000000|2022-07-28 03:30:00|11119.7|11113.7|11118|11112|11119.7|11113.7|11116.1|11110.1|0
1658979300000|2022-07-28 03:35:00|11116.2|11110.2|11116.2|11110.2|11116.2|11110.2|11114.4|11108.4|0
1658979600000|2022-07-28 03:40:00|11117.1|11111.1|11119.8|11113.8|11119.8|11113.8|11117.1|11111.1|0
1658979900000|2022-07-28 03:45:00|11118|11112|11116.1|11110.1|11118.9|11112.9|11116.1|11110.1|0
1658980200000|2022-07-28 03:50:00|11114.3|11108.3|11112.5|11106.5|11114.3|11108.3|11110.7|11104.7|0
1658980500000|2022-07-28 03:55:00|11113.4|11107.4|11112.5|11106.5|11114.3|11108.3|11112.5|11106.5|0
1658980800000|2022-07-28 04:00:00|11114.3|11108.3|11114.3|11108.3|11116.1|11110.1|11114.3|11108.3|0
1658981100000|2022-07-28 04:05:00|11115.2|11109.2|11116.1|11110.1|11116.1|11110.1|11114.3|11108.3|0
1658981400000|2022-07-28 04:10:00|11115.2|11109.2|11114.3|11108.3|11116.1|11110.1|11114.3|11108.3|0
1658981700000|2022-07-28 04:15:00|11112.5|11106.5|11112.5|11106.5|11114.3|11108.3|11112.5|11106.5|0
1658982300000|2022-07-28 04:25:00|11114.3|11108.3|11114.3|11108.3|11114.3|11108.3|11114.3|11108.3|0
1658982600000|2022-07-28 04:30:00|11110.7|11104.7|11108.9|11102.9|11112.5|11106.5|11107.1|11101.1|0
1658982900000|2022-07-28 04:35:00|11109.8|11103.8|11116.1|11110.1|11117.9|11111.9|11108.9|11102.9|0
1658983200000|2022-07-28 04:40:00|11117|11111|11119.7|11113.7|11119.7|11113.7|11117|11111|0
1658983500000|2022-07-28 04:45:00|11118.8|11112.8|11120.6|11114.6|11121.5|11115.5|11118.8|11112.8|0
1658983800000|2022-07-28 04:50:00|11121.5|11115.5|11119.7|11113.7|11121.5|11115.5|11119.7|11113.7|0
1658984100000|2022-07-28 04:55:00|11121.5|11115.5|11119.7|11113.7|11121.5|11115.5|11119.7|11113.7|0
1658984400000|2022-07-28 05:00:00|11121.4|11115.4|11119.7|11113.7|11121.4|11115.4|11119.6|11113.6|0
1658984700000|2022-07-28 05:05:00|11118.8|11112.8|11114.2|11108.2|11119.6|11113.6|11114.2|11108.2|0
1658985000000|2022-07-28 05:10:00|11115.1|11109.1|11113.3|11107.3|11116|11110|11113.3|11107.3|0
1658985300000|2022-07-28 05:15:00|11112.4|11106.4|11110.7|11104.7|11114.2|11108.2|11110.7|11104.7|0
1658985600000|2022-07-28 05:20:00|11110.6|11104.6|11110.7|11104.7|11110.7|11104.7|11110.6|11104.6|0
1658985900000|2022-07-28 05:25:00|11111.6|11105.6|11110.7|11104.7|11112.5|11106.5|11110.6|11104.6|0
1658986200000|2022-07-28 05:30:00|11112.5|11106.5|11114.3|11108.3|11116.1|11110.1|11112.5|11106.5|0
1658986500000|2022-07-28 05:35:00|11115.2|11109.2|11114.3|11108.3|11117.9|11111.9|11114.3|11108.3|0
1658986800000|2022-07-28 05:40:00|11116.1|11110.1|11117.9|11111.9|11117.9|11111.9|11114.3|11108.3|0
1658987100000|2022-07-28 05:45:00|11118|11112|11120.6|11114.6|11121.5|11115.5|11118|11112|0
1658987400000|2022-07-28 05:50:00|11121.5|11115.5|11123.3|11117.3|11123.3|11117.3|11119.7|11113.7|0
1658987700000|2022-07-28 05:55:00|11125.1|11119.1|11125.1|11119.1|11125.1|11119.1|11123.3|11117.3|0
1658988000000|2022-07-28 06:00:00|11118.8|11116.8|11119.8|11117.8|11127.8|11125.8|11118.8|11116.8|87
1658988300000|2022-07-28 06:05:00|11119.3|11117.3|11119.3|11117.3|11120.3|11118.3|11112.8|11110.8|54
1658988600000|2022-07-28 06:10:00|11119.8|11117.8|11113.8|11111.8|11119.8|11117.8|11111.8|11109.8|26
1658988900000|2022-07-28 06:15:00|11114.3|11112.3|11116.8|11114.8|11117.8|11115.8|11110.3|11108.3|30
1658989200000|2022-07-28 06:20:00|11117.3|11115.3|11111.3|11109.3|11117.3|11115.3|11108.8|11106.8|24
1658989500000|2022-07-28 06:25:00|11111.8|11109.8|11108.8|11106.8|11112.3|11110.3|11104.8|11102.8|16
1658989800000|2022-07-28 06:30:00|11109.3|11107.3|11108.3|11106.3|11113.3|11111.3|11107.3|11105.3|48
1658990100000|2022-07-28 06:35:00|11108.8|11106.8|11110.8|11108.8|11112.3|11110.3|11106.8|11104.8|14
1658990400000|2022-07-28 06:40:00|11111.8|11109.8|11102.8|11100.8|11112.3|11110.3|11101.8|11099.8|43
1658990700000|2022-07-28 06:45:00|11102.3|11100.3|11098.8|11096.8|11102.3|11100.3|11095.3|11093.3|23
1658991000000|2022-07-28 06:50:00|11098.3|11096.3|11097.8|11095.8|11099.8|11097.8|11092.3|11090.3|38
1658991300000|2022-07-28 06:55:00|11097.3|11095.3|11083.8|11081.8|11105.3|11103.3|11081.8|11079.8|168
1658991600000|2022-07-28 07:00:00|11081.8|11079.8|11069.8|11067.8|11095.8|11093.8|11068.8|11066.8|1085
1658991900000|2022-07-28 07:05:00|11071.3|11069.3|11064.3|11062.3|11079.3|11077.3|11058.3|11056.3|416
1658992200000|2022-07-28 07:10:00|11064.8|11062.8|11068.3|11066.3|11072.3|11070.3|11061.3|11059.3|340
1658992500000|2022-07-28 07:15:00|11067.8|11065.8|11057.3|11055.3|11067.8|11065.8|11047.8|11045.8|368
1658992800000|2022-07-28 07:20:00|11056.3|11054.3|11074.3|11072.3|11075.8|11073.8|11055.3|11053.3|314
1658993100000|2022-07-28 07:25:00|11074.8|11072.8|11086.3|11084.3|11088.3|11086.3|11072.3|11070.3|229
1658993400000|2022-07-28 07:30:00|11086.8|11084.8|11070.3|11068.3|11087.8|11085.8|11066.3|11064.3|259
1658993700000|2022-07-28 07:35:00|11070.8|11068.8|11061.8|11059.8|11074.8|11072.8|11061.3|11059.3|237
1658994000000|2022-07-28 07:40:00|11060|11058|11065.5|11063.5|11072|11070|11057.5|11055.5|409
1658994300000|2022-07-28 07:45:00|11066|11064|11061|11059|11074.5|11072.5|11060.5|11058.5|135
1658994600000|2022-07-28 07:50:00|11060.5|11058.5|11068|11066|11068|11066|11056.5|11054.5|192
1658994900000|2022-07-28 07:55:00|11067.5|11065.5|11066|11064|11069|11067|11060.5|11058.5|162
1658995200000|2022-07-28 08:00:00|11065.5|11063.5|11064|11062|11072|11070|11057|11055|250
1658995500000|2022-07-28 08:05:00|11063.5|11061.5|11047|11045|11065|11063|11038.5|11036.5|297
1658995800000|2022-07-28 08:10:00|11047.5|11045.5|11070.5|11068.5|11074|11072|11045|11043|313
1658996100000|2022-07-28 08:15:00|11070|11068|11075.5|11073.5|11080.5|11078.5|11066|11064|230
1658996400000|2022-07-28 08:20:00|11076|11074|11079|11077|11083|11081|11075|11073|129
1658996700000|2022-07-28 08:25:00|11079.5|11077.5|11069|11067|11080|11078|11066|11064|119
1658997000000|2022-07-28 08:30:00|11069.5|11067.5|11057.5|11055.5|11071|11069|11053|11051|213
1658997300000|2022-07-28 08:35:00|11057|11055|11072.5|11070.5|11073|11071|11057|11055|160
1658997600000|2022-07-28 08:40:00|11072|11070|11062|11060|11073.5|11071.5|11061|11059|163
1658997900000|2022-07-28 08:45:00|11062.5|11060.5|11062.5|11060.5|11072|11070|11061.5|11059.5|194
1658998200000|2022-07-28 08:50:00|11063|11061|11055.5|11053.5|11072|11070|11053.5|11051.5|371
1658998500000|2022-07-28 08:55:00|11056|11054|11061|11059|11062|11060|11053|11051|274
1658998800000|2022-07-28 09:00:00|11062|11060|11061.5|11059.5|11067|11065|11059.5|11057.5|156
1658999100000|2022-07-28 09:05:00|11061|11059|11057|11055|11065.5|11063.5|11056.5|11054.5|141
1658999400000|2022-07-28 09:10:00|11056.5|11054.5|11059|11057|11060.5|11058.5|11052.5|11050.5|245
1658999700000|2022-07-28 09:15:00|11058.5|11056.5|11068|11066|11072|11070|11056.5|11054.5|198
1659000000000|2022-07-28 09:20:00|11067.5|11065.5|11062.5|11060.5|11070.5|11068.5|11060.5|11058.5|153
1659000300000|2022-07-28 09:25:00|11062|11060|11055.5|11053.5|11062|11060|11051|11049|245
1659000600000|2022-07-28 09:30:00|11055|11053|11060|11058|11060|11058|11051.5|11049.5|210
1659000900000|2022-07-28 09:35:00|11060.5|11058.5|11065.5|11063.5|11069.5|11067.5|11059|11057|71
1659001200000|2022-07-28 09:40:00|11064.5|11062.5|11060.5|11058.5|11065|11063|11057.5|11055.5|459
1659001500000|2022-07-28 09:45:00|11060|11058|11074.5|11072.5|11075.5|11073.5|11060|11058|259
1659001800000|2022-07-28 09:50:00|11074|11072|11071|11069|11080.5|11078.5|11070|11068|161
1659002100000|2022-07-28 09:55:00|11071.5|11069.5|11081.5|11079.5|11082|11080|11070|11068|73
1659002400000|2022-07-28 10:00:00|11082|11080|11074.5|11072.5|11084.5|11082.5|11071.5|11069.5|264
1659002700000|2022-07-28 10:05:00|11075|11073|11073|11071|11076.5|11074.5|11065.5|11063.5|182
1659003000000|2022-07-28 10:10:00|11073.5|11071.5|11067|11065|11074|11072|11066.5|11064.5|89
1659003300000|2022-07-28 10:15:00|11066.5|11064.5|11069.5|11067.5|11071|11069|11066.5|11064.5|47
1659003600000|2022-07-28 10:20:00|11068.5|11066.5|11071|11069|11071.5|11069.5|11063.5|11061.5|94
1659003900000|2022-07-28 10:25:00|11070.5|11068.5|11077|11075|11077|11075|11067|11065|81
1659004200000|2022-07-28 10:30:00|11076.5|11074.5|11081.5|11079.5|11083.5|11081.5|11075.5|11073.5|82
1659004500000|2022-07-28 10:35:00|11082|11080|11084.5|11082.5|11085.5|11083.5|11079.5|11077.5|89
1659004800000|2022-07-28 10:40:00|11085|11083|11085|11083|11086.5|11084.5|11081.5|11079.5|71
1659005100000|2022-07-28 10:45:00|11085.5|11083.5|11088.5|11086.5|11090|11088|11084.5|11082.5|92
1659005400000|2022-07-28 10:50:00|11088|11086|11089|11087|11089.5|11087.5|11083.5|11081.5|145
1659005700000|2022-07-28 10:55:00|11088.5|11086.5|11084|11082|11092.5|11090.5|11082.5|11080.5|122
1659006000000|2022-07-28 11:00:00|11084.5|11082.5|11085|11083|11087|11085|11076|11074|216
1659006300000|2022-07-28 11:05:00|11084.5|11082.5|11085|11083|11087.5|11085.5|11082|11080|95
1659006600000|2022-07-28 11:10:00|11085.5|11083.5|11095.5|11093.5|11097|11095|11082.5|11080.5|189
1659006900000|2022-07-28 11:15:00|11094.5|11092.5|11094|11092|11097|11095|11091|11089|110
1659007200000|2022-07-28 11:20:00|11093.5|11091.5|11099|11097|11102.5|11100.5|11093|11091|107
1659007500000|2022-07-28 11:25:00|11098|11096|11093.5|11091.5|11101.5|11099.5|11093|11091|150
1659007800000|2022-07-28 11:30:00|11093|11091|11092.5|11090.5|11096.5|11094.5|11091.5|11089.5|113
1659008100000|2022-07-28 11:35:00|11093|11091|11095.5|11093.5|11096.5|11094.5|11091.5|11089.5|41
1659008400000|2022-07-28 11:40:00|11095.9|11093.9|11100.4|11098.4|11100.4|11098.4|11093.9|11091.9|63
1659008700000|2022-07-28 11:45:00|11099.9|11097.9|11098.9|11096.9|11101.9|11099.9|11098.9|11096.9|89
1659009000000|2022-07-28 11:50:00|11097.4|11095.4|11095.4|11093.4|11098.4|11096.4|11094.9|11092.9|124
1659009300000|2022-07-28 11:55:00|11094.9|11092.9|11090.4|11088.4|11095.9|11093.9|11089.9|11087.9|97
1659009600000|2022-07-28 12:00:00|11090.9|11088.9|11077.9|11075.9|11090.9|11088.9|11077.9|11075.9|175
1659009900000|2022-07-28 12:05:00|11078.4|11076.4|11087.4|11085.4|11088.9|11086.9|11075.9|11073.9|203
1659010200000|2022-07-28 12:10:00|11087.9|11085.9|11085.4|11083.4|11091.9|11089.9|11084.4|11082.4|134
1659010500000|2022-07-28 12:15:00|11085.9|11083.9|11091.4|11089.4|11092.4|11090.4|11085.9|11083.9|111
1659010800000|2022-07-28 12:20:00|11090.9|11088.9|11078.9|11076.9|11091.9|11089.9|11074.9|11072.9|753
1659011100000|2022-07-28 12:25:00|11079.4|11077.4|11082.9|11080.9|11085.9|11083.9|11079.4|11077.4|89
1659011400000|2022-07-28 12:30:00|11081.9|11079.9|11082.4|11080.4|11090.9|11088.9|11067.4|11065.4|423
1659011700000|2022-07-28 12:35:00|11082.9|11080.9|11074.4|11072.4|11085.4|11083.4|11071.4|11069.4|208
1659012000000|2022-07-28 12:40:00|11073.9|11071.9|11087.9|11085.9|11089.9|11087.9|11073.9|11071.9|122
1659012300000|2022-07-28 12:45:00|11087.4|11085.4|11090.4|11088.4|11097.4|11095.4|11086.9|11084.9|149
1659012600000|2022-07-28 12:50:00|11089.9|11087.9|11092.9|11090.9|11093.4|11091.4|11086.4|11084.4|155
1659012900000|2022-07-28 12:55:00|11093.4|11091.4|11080.9|11078.9|11093.4|11091.4|11078.9|11076.9|155
1659013200000|2022-07-28 13:00:00|11080.4|11078.4|11081.4|11079.4|11085.9|11083.9|11077.9|11075.9|132
1659013500000|2022-07-28 13:05:00|11081.9|11079.9|11077.9|11075.9|11085.4|11083.4|11076.9|11074.9|143
1659013800000|2022-07-28 13:10:00|11078.4|11076.4|11079.4|11077.4|11083.9|11081.9|11077.9|11075.9|143
1659014100000|2022-07-28 13:15:00|11078.9|11076.9|11088.4|11086.4|11089.9|11087.9|11077.9|11075.9|118
1659014400000|2022-07-28 13:20:00|11088.9|11086.9|11099.9|11097.9|11101.9|11099.9|11086.9|11084.9|198
1659014700000|2022-07-28 13:25:00|11099.4|11097.4|11090.9|11088.9|11099.9|11097.9|11089.9|11087.9|270
1659015000000|2022-07-28 13:30:00|11089.9|11087.9|11081.9|11079.9|11094.4|11092.4|11079.4|11077.4|449
1659015300000|2022-07-28 13:35:00|11082.4|11080.4|11091.4|11089.4|11092.9|11090.9|11078.4|11076.4|309
1659015600000|2022-07-28 13:40:00|11090.4|11088.4|11078.4|11076.4|11094.9|11092.9|11076.9|11074.9|342
1659015900000|2022-07-28 13:45:00|11078.9|11076.9|11079.9|11077.9|11085.4|11083.4|11071.9|11069.9|289
1659016200000|2022-07-28 13:50:00|11079.4|11077.4|11078.4|11076.4|11084.9|11082.9|11073.4|11071.4|258
1659016500000|2022-07-28 13:55:00|11077.9|11075.9|11088.9|11086.9|11090.4|11088.4|11076.4|11074.4|244
1659016800000|2022-07-28 14:00:00|11089.9|11087.9|11086.9|11084.9|11094.9|11092.9|11081.4|11079.4|497
1659017100000|2022-07-28 14:05:00|11086.4|11084.4|11075.9|11073.9|11089.4|11087.4|11066.9|11064.9|344
1659017400000|2022-07-28 14:10:00|11076.4|11074.4|11073|11071|11083|11081|11071|11069|223
1659017700000|2022-07-28 14:15:00|11072.5|11070.5|11073|11071|11077.5|11075.5|11069.5|11067.5|151
1659018000000|2022-07-28 14:20:00|11072.5|11070.5|11069.5|11067.5|11076|11074|11063.5|11061.5|248
1659018300000|2022-07-28 14:25:00|11070|11068|11081.5|11079.5|11085|11083|11066.5|11064.5|244
1659018600000|2022-07-28 14:30:00|11081|11079|11077.5|11075.5|11084.5|11082.5|11073.5|11071.5|268
1659018900000|2022-07-28 14:35:00|11078.5|11076.5|11084.5|11082.5|11091.5|11089.5|11078|11076|222
1659019200000|2022-07-28 14:40:00|11084|11082|11090.5|11088.5|11092.5|11090.5|11083.5|11081.5|135
1659019500000|2022-07-28 14:45:00|11091|11089|11094|11092|11101|11099|11090.5|11088.5|308
1659019800000|2022-07-28 14:50:00|11093.5|11091.5|11097.5|11095.5|11101|11099|11093.5|11091.5|243
1659020100000|2022-07-28 14:55:00|11097|11095|11097|11095|11102.5|11100.5|11095.5|11093.5|167
1659020400000|2022-07-28 15:00:00|11097.5|11095.5|11101.5|11099.5|11105|11103|11097|11095|256
1659020700000|2022-07-28 15:05:00|11102|11100|11104|11102|11105.5|11103.5|11099|11097|391
1659021000000|2022-07-28 15:10:00|11103.5|11101.5|11106.5|11104.5|11106.5|11104.5|11101.5|11099.5|296
1659021300000|2022-07-28 15:15:00|11107|11105|11110.5|11108.5|11113.5|11111.5|11105.5|11103.5|728
1659021600000|2022-07-28 15:20:00|11111.5|11109.5|11120.5|11118.5|11122.5|11120.5|11109.5|11107.5|723
1659021900000|2022-07-28 15:25:00|11119.5|11117.5|11128.5|11126.5|11129.5|11127.5|11118.5|11116.5|1399
1659022200000|2022-07-28 15:30:00|11129.5|11127.5|11129.5|11127.5|11131.5|11129.5|11120|11118|868
1659022500000|2022-07-28 15:35:00|11129|11127|11137.5|11135.5|11138.5|11136.5|11126.5|11124.5|277
1659022800000|2022-07-28 15:40:00|11138|11136|11138|11136|11139.5|11137.5|11130.5|11128.5|157
1659023100000|2022-07-28 15:45:00|11137.5|11135.5|11139|11137|11139|11137|11131|11129|112
1659023400000|2022-07-28 15:50:00|11139.5|11137.5|11141|11139|11146.5|11144.5|11138.5|11136.5|74
1659023700000|2022-07-28 15:55:00|11140.5|11138.5|11137|11135|11142|11140|11136.5|11134.5|407
1659024000000|2022-07-28 16:00:00|11136.5|11134.5|11143.5|11141.5|11144|11142|11136.5|11134.5|17
1659024300000|2022-07-28 16:05:00|11143|11141|11144|11142|11145.5|11143.5|11140.5|11138.5|29
1659024600000|2022-07-28 16:10:00|11143.5|11141.5|11150|11148|11153|11151|11143|11141|36
1659024900000|2022-07-28 16:15:00|11150.5|11148.5|11145|11143|11151.5|11149.5|11143|11141|44
1659025200000|2022-07-28 16:20:00|11144.5|11142.5|11155.5|11153.5|11156.5|11154.5|11144|11142|38
1659025500000|2022-07-28 16:25:00|11155|11153|11156.5|11154.5|11158.5|11156.5|11152|11150|20
1659025800000|2022-07-28 16:30:00|11157|11155|11151.5|11149.5|11157|11155|11148|11146|27
1659026100000|2022-07-28 16:35:00|11151|11149|11153|11151|11154.5|11152.5|11148|11146|29
1659026400000|2022-07-28 16:40:00|11152.5|11150.5|11156|11154|11156.5|11154.5|11150|11148|45
1659026700000|2022-07-28 16:45:00|11155.5|11153.5|11156.5|11154.5|11159|11157|11154.5|11152.5|19
1659027000000|2022-07-28 16:50:00|11156|11154|11161.5|11159.5|11161.5|11159.5|11154.5|11152.5|38
1659027300000|2022-07-28 16:55:00|11161|11159|11159|11157|11163|11161|11158.5|11156.5|61
1659027600000|2022-07-28 17:00:00|11159.5|11157.5|11153|11151|11159.5|11157.5|11150.5|11148.5|37
1659027900000|2022-07-28 17:05:00|11152.5|11150.5|11156.5|11154.5|11157|11155|11149.5|11147.5|32
1659028200000|2022-07-28 17:10:00|11156|11154|11160|11158|11161|11159|11154|11152|38
1659028500000|2022-07-28 17:15:00|11160.5|11158.5|11159|11157|11162|11160|11156|11154|17
1659028800000|2022-07-28 17:20:00|11159.5|11157.5|11167.5|11165.5|11171.5|11169.5|11159.5|11157.5|11
1659029100000|2022-07-28 17:25:00|11168|11166|11168|11166|11169|11167|11164|11162|13
1659029400000|2022-07-28 17:30:00|11166|11164|11172.5|11170.5|11173.5|11171.5|11166|11164|40
1659029700000|2022-07-28 17:35:00|11173|11171|11173.5|11171.5|11177|11175|11169.5|11167.5|37
1659030000000|2022-07-28 17:40:00|11174|11172|11176|11174|11180|11178|11173.5|11171.5|20
1659030300000|2022-07-28 17:45:00|11176.5|11174.5|11181|11179|11181.5|11179.5|11175|11173|11
1659030600000|2022-07-28 17:50:00|11180.5|11178.5|11179|11177|11181|11179|11175.5|11173.5|28
1659030900000|2022-07-28 17:55:00|11179.5|11177.5|11180.5|11178.5|11184.5|11182.5|11179.5|11177.5|39
1659031200000|2022-07-28 18:00:00|11180|11178|11176.5|11174.5|11180.5|11178.5|11176|11174|13
1659031500000|2022-07-28 18:05:00|11176|11174|11174|11172|11176.5|11174.5|11171|11169|9
1659031800000|2022-07-28 18:10:00|11173.5|11171.5|11173|11171|11176|11174|11170|11168|13
1659032100000|2022-07-28 18:15:00|11173.5|11171.5|11173|11171|11177|11175|11172.5|11170.5|9
1659032400000|2022-07-28 18:20:00|11172.5|11170.5|11172|11170|11173.5|11171.5|11170.5|11168.5|10
1659032700000|2022-07-28 18:25:00|11172.5|11170.5|11174.5|11172.5|11175|11173|11170|11168|9
1659033000000|2022-07-28 18:30:00|11175|11173|11175|11173|11176|11174|11172.5|11170.5|16
1659033300000|2022-07-28 18:35:00|11175.5|11173.5|11178|11176|11178.5|11176.5|11173|11171|14
1659033600000|2022-07-28 18:40:00|11178.5|11176.5|11180|11178|11181.5|11179.5|11177.5|11175.5|15
1659033900000|2022-07-28 18:45:00|11180.5|11178.5|11180|11178|11181.5|11179.5|11177.5|11175.5|23
1659034200000|2022-07-28 18:50:00|11180.5|11178.5|11180|11178|11181.5|11179.5|11176|11174|16
1659034500000|2022-07-28 18:55:00|11180.5|11178.5|11179.5|11177.5|11181|11179|11177|11175|15
1659034800000|2022-07-28 19:00:00|11180|11178|11181|11179|11183.5|11181.5|11178.5|11176.5|17
1659035100000|2022-07-28 19:05:00|11181.5|11179.5|11182.5|11180.5|11186|11184|11178|11176|17
1659035400000|2022-07-28 19:10:00|11183|11181|11187|11185|11187.5|11185.5|11180.5|11178.5|26
1659035700000|2022-07-28 19:15:00|11187.5|11185.5|11185.5|11183.5|11188|11186|11182.5|11180.5|17
1659036000000|2022-07-28 19:20:00|11186|11184|11187.5|11185.5|11188.5|11186.5|11186|11184|6
1659036300000|2022-07-28 19:25:00|11187|11185|11190|11188|11190.5|11188.5|11185|11183|8
1659036600000|2022-07-28 19:30:00|11190.5|11188.5|11187|11185|11190.5|11188.5|11187|11185|5
1659036900000|2022-07-28 19:35:00|11187.5|11185.5|11184|11182|11188.5|11186.5|11181.5|11179.5|17
1659037200000|2022-07-28 19:40:00|11183.5|11181.5|11179|11177|11183.5|11181.5|11177|11175|19
1659037500000|2022-07-28 19:45:00|11178.5|11176.5|11185|11183|11186|11184|11177|11175|24
1659037800000|2022-07-28 19:50:00|11187.5|11185.5|11179.5|11177.5|11187.5|11185.5|11177|11175|42
1659038100000|2022-07-28 19:55:00|11179|11177|11167.8|11161.8|11179|11177|11167|11161.8|75
1659038400000|2022-07-28 20:00:00|11169.6|11163.6|11182.5|11176.5|11189.3|11183.3|11168|11162|0
1659038700000|2022-07-28 20:05:00|11182.9|11176.9|11181.2|11175.2|11188|11182|11180.3|11174.3|0
1659039000000|2022-07-28 20:10:00|11180.9|11174.9|11178.7|11172.7|11182.7|11176.7|11177.6|11171.6|0
1659039300000|2022-07-28 20:15:00|11178.9|11172.9|11182.6|11176.6|11183.7|11177.7|11178.9|11172.9|0
1659039600000|2022-07-28 20:20:00|11182.5|11176.5|11180.5|11174.5|11183.7|11177.7|11180.5|11174.5|0
1659039900000|2022-07-28 20:25:00|11180.9|11174.9|11184.6|11178.6|11184.9|11178.9|11179.6|11173.6|0
1659040200000|2022-07-28 20:30:00|11184.4|11178.4|11202.4|11196.4|11204.9|11198.9|11175.4|11169.4|0
1659040500000|2022-07-28 20:35:00|11202.6|11196.6|11213.8|11207.8|11220.2|11214.2|11201.8|11195.8|0
1659040800000|2022-07-28 20:40:00|11213.4|11207.4|11215.6|11209.6|11217.7|11211.7|11212.5|11206.5|0
1659041100000|2022-07-28 20:45:00|11215.4|11209.4|11217.3|11211.3|11218.9|11212.9|11213.2|11207.2|0
1659041400000|2022-07-28 20:50:00|11217.1|11211.1|11214.9|11208.9|11217.3|11211.3|11214.5|11208.5|0
1659041700000|2022-07-28 20:55:00|11215.1|11209.1|11213.2|11207.2|11216.4|11210.4|11213.1|11207.1|0
1659042000000|2022-07-28 21:00:00|11213.3|11207.3|11215.3|11209.3|11215.6|11209.6|11213.2|11207.2|0
1659042300000|2022-07-28 21:05:00|11215.6|11209.6|11214.9|11208.9|11215.6|11209.6|11214|11208|0
1659042600000|2022-07-28 21:10:00|11216.2|11210.2|11214.9|11208.9|11217.1|11211.1|11214.9|11208.9|0
1659042900000|2022-07-28 21:15:00|11214.7|11208.7|11214.7|11208.7|11215.8|11209.8|11214.3|11208.3|0
1659043200000|2022-07-28 21:20:00|11214.9|11208.9|11213.6|11207.6|11215.2|11209.2|11213.6|11207.6|0
1659043500000|2022-07-28 21:25:00|11213.8|11207.8|11212.3|11206.3|11213.8|11207.8|11211.6|11205.6|0
1659043800000|2022-07-28 21:30:00|11211.6|11205.6|11208.3|11202.3|11214.3|11208.3|11208.1|11202.1|0
1659044100000|2022-07-28 21:35:00|11208.1|11202.1|11206.7|11200.7|11208.3|11202.3|11206.7|11200.7|0
1659044400000|2022-07-28 21:40:00|11206.5|11200.5|11208.1|11202.1|11208.3|11202.3|11206.5|11200.5|0
1659044700000|2022-07-28 21:45:00|11208.3|11202.3|11208.3|11202.3|11208.7|11202.7|11208.1|11202.1|0
1659045000000|2022-07-28 21:50:00|11208.5|11202.5|11213.5|11207.5|11213.5|11207.5|11208.1|11202.1|0
1659045300000|2022-07-28 21:55:00|11213.7|11207.7|11214.3|11208.3|11215|11209|11213.5|11207.5|0
1659045600000|2022-07-28 22:00:00|11214.1|11208.1|11202.6|11196.6|11214.1|11208.1|11200.1|11194.1|0
1659045900000|2022-07-28 22:05:00|11202.7|11196.7|11205.2|11199.2|11206.5|11200.5|11201.9|11195.9|0
1659046200000|2022-07-28 22:10:00|11205.8|11199.8|11207|11201|11207.3|11201.3|11203.4|11197.4|0
1659046500000|2022-07-28 22:15:00|11207.3|11201.3|11203.3|11197.3|11207.3|11201.3|11203.3|11197.3|0
1659046800000|2022-07-28 22:20:00|11203.7|11197.7|11201.6|11195.6|11203.7|11197.7|11200.7|11194.7|0
1659047100000|2022-07-28 22:25:00|11201.8|11195.8|11204.1|11198.1|11204.1|11198.1|11201.6|11195.6|0
1659047400000|2022-07-28 22:30:00|11203.9|11197.9|11202.2|11196.2|11204.5|11198.5|11202.2|11196.2|0
1659047700000|2022-07-28 22:35:00|11202.3|11196.3|11201.5|11195.5|11203.5|11197.5|11201.1|11195.1|0
1659048000000|2022-07-28 22:40:00|11201.7|11195.7|11202.8|11196.8|11202.8|11196.8|11201|11195|0
1659048300000|2022-07-28 22:45:00|11202.6|11196.6|11199.9|11193.9|11202.6|11196.6|11199.5|11193.5|0
1659048600000|2022-07-28 22:50:00|11199.8|11193.8|11197.6|11191.6|11199.8|11193.8|11196.6|11190.6|0
1659048900000|2022-07-28 22:55:00|11197.3|11191.3|11198.6|11192.6|11199.5|11193.5|11196|11190|0
1659049200000|2022-07-28 23:00:00|11198.9|11192.9|11197.3|11191.3|11199.3|11193.3|11196.9|11190.9|0
1659049500000|2022-07-28 23:05:00|11197.5|11191.5|11196.2|11190.2|11197.6|11191.6|11195.6|11189.6|0
1659049800000|2022-07-28 23:10:00|11196.6|11190.6|11196.2|11190.2|11196.9|11190.9|11196|11190|0
1659050100000|2022-07-28 23:15:00|11196.9|11190.9|11195.6|11189.6|11197.3|11191.3|11194.7|11188.7|0
1659050400000|2022-07-28 23:20:00|11196|11190|11196|11190|11197.8|11191.8|11194.5|11188.5|0
1659050700000|2022-07-28 23:25:00|11196.2|11190.2|11199.9|11193.9|11200.2|11194.2|11196.2|11190.2|0
1659051000000|2022-07-28 23:30:00|11199.8|11193.8|11199.3|11193.3|11199.9|11193.9|11199.1|11193.1|0
1659051300000|2022-07-28 23:35:00|11198.9|11192.9|11199.3|11193.3|11200.6|11194.6|11197.8|11191.8|0
1659051600000|2022-07-28 23:40:00|11199.1|11193.1|11199.5|11193.5|11199.9|11193.9|11198.6|11192.6|0
1659051900000|2022-07-28 23:45:00|11199.9|11193.9|11200.6|11194.6|11201|11195|11198.6|11192.6|0
1659052200000|2022-07-28 23:50:00|11201|11195|11201.2|11195.2|11202.2|11196.2|11199.5|11193.5|0
1659052500000|2022-07-28 23:55:00|11201.1|11195.1|11200.2|11194.2|11201.7|11195.7|11199.9|11193.9|0
1659052800000|2022-07-29 00:00:00|11199.5|11193.5|11188.5|11182.5|11199.5|11193.5|11187.7|11181.7|0
1659053100000|2022-07-29 00:05:00|11188.8|11182.8|11193.2|11187.2|11193.3|11187.3|11187.7|11181.7|0
1659053400000|2022-07-29 00:10:00|11193.3|11187.3|11191.4|11185.4|11195.2|11189.2|11191.4|11185.4|0
1659053700000|2022-07-29 00:15:00|11191.8|11185.8|11189.6|11183.6|11196.7|11190.7|11187.8|11181.8|0
1659054000000|2022-07-29 00:20:00|11190.5|11184.5|11189.6|11183.6|11191.4|11185.4|11186|11180|0
1659054300000|2022-07-29 00:25:00|11189.5|11183.5|11187.7|11181.7|11189.5|11183.5|11185.9|11179.9|0
1659054600000|2022-07-29 00:30:00|11187.8|11181.8|11189.5|11183.5|11191.3|11185.3|11185.9|11179.9|0
1659054900000|2022-07-29 00:35:00|11187.8|11181.8|11193.1|11187.1|11193.1|11187.1|11187.8|11181.8|0
1659055200000|2022-07-29 00:40:00|11191.3|11185.3|11187.7|11181.7|11193.1|11187.1|11185.9|11179.9|0
1659055500000|2022-07-29 00:45:00|11187.8|11181.8|11184|11178|11189.5|11183.5|11182.3|11176.3|0
1659055800000|2022-07-29 00:50:00|11184.1|11178.1|11185.8|11179.8|11187.7|11181.7|11184.1|11178.1|0
1659056100000|2022-07-29 00:55:00|11185.9|11179.9|11184.1|11178.1|11187.7|11181.7|11184.1|11178.1|0
1659056400000|2022-07-29 01:00:00|11182.3|11176.3|11182.3|11176.3|11182.3|11176.3|11180.5|11174.5|0
1659056700000|2022-07-29 01:05:00|11180.6|11174.6|11182.4|11176.4|11182.4|11176.4|11180.5|11174.5|0
1659057000000|2022-07-29 01:10:00|11182.3|11176.3|11184.2|11178.2|11184.2|11178.2|11182.3|11176.3|0
1659057300000|2022-07-29 01:15:00|11186|11180|11184.2|11178.2|11187.8|11181.8|11182.4|11176.4|0
1659057600000|2022-07-29 01:20:00|11182.4|11176.4|11184.2|11178.2|11187.8|11181.8|11182.4|11176.4|0
1659057900000|2022-07-29 01:25:00|11183.3|11177.3|11184.2|11178.2|11184.3|11178.3|11181.5|11175.5|0
1659058200000|2022-07-29 01:30:00|11182.5|11176.5|11184.3|11178.3|11184.3|11178.3|11178.9|11172.9|0
1659058500000|2022-07-29 01:35:00|11185.2|11179.2|11186|11180|11186.1|11180.1|11182.5|11176.5|0
1659058800000|2022-07-29 01:40:00|11185.1|11179.1|11186.1|11180.1|11187.9|11181.9|11184.2|11178.2|0
1659059100000|2022-07-29 01:45:00|11187|11181|11186.1|11180.1|11187.9|11181.9|11184.3|11178.3|0
1659059400000|2022-07-29 01:50:00|11187|11181|11187.8|11181.8|11187.8|11181.8|11186|11180|0
1659059700000|2022-07-29 01:55:00|11186.9|11180.9|11191.4|11185.4|11191.4|11185.4|11186|11180|0
1659060000000|2022-07-29 02:00:00|11190.5|11184.5|11191.4|11185.4|11193.2|11187.2|11189.6|11183.6|0
1659060300000|2022-07-29 02:05:00|11193.2|11187.2|11187.9|11181.9|11193.2|11187.2|11187.8|11181.8|0
1659060600000|2022-07-29 02:10:00|11189.7|11183.7|11186.1|11180.1|11189.7|11183.7|11186.1|11180.1|0
1659060900000|2022-07-29 02:15:00|11184.3|11178.3|11182.6|11176.6|11186.1|11180.1|11182.5|11176.5|0
1659061200000|2022-07-29 02:20:00|11184.3|11178.3|11184.3|11178.3|11184.4|11178.4|11182.5|11176.5|0
1659061500000|2022-07-29 02:25:00|11182.6|11176.6|11184.4|11178.4|11184.4|11178.4|11182.5|11176.5|0
1659061800000|2022-07-29 02:30:00|11182.6|11176.6|11184.4|11178.4|11186.2|11180.2|11182.6|11176.6|0
1659062100000|2022-07-29 02:35:00|11182.7|11176.7|11184.4|11178.4|11184.5|11178.5|11182.6|11176.6|0
1659062400000|2022-07-29 02:40:00|11184.5|11178.5|11188|11182|11188|11182|11184.4|11178.4|0
1659062700000|2022-07-29 02:45:00|11186.2|11180.2|11186.2|11180.2|11186.3|11180.3|11184.4|11178.4|0
1659063000000|2022-07-29 02:50:00|11185.3|11179.3|11180.8|11174.8|11185.3|11179.3|11180.8|11174.8|0
1659063300000|2022-07-29 02:55:00|11181.7|11175.7|11182.6|11176.6|11182.6|11176.6|11180.8|11174.8|0
1659063600000|2022-07-29 03:00:00|11181.7|11175.7|11182.6|11176.6|11184.4|11178.4|11180.8|11174.8|0
1659063900000|2022-07-29 03:05:00|11181.7|11175.7|11180.8|11174.8|11181.7|11175.7|11179|11173|0
1659064200000|2022-07-29 03:10:00|11179|11173|11179|11173|11180.8|11174.8|11178.1|11172.1|0
1659064500000|2022-07-29 03:15:00|11180.8|11174.8|11180.8|11174.8|11180.8|11174.8|11180.8|11174.8|0
1659064800000|2022-07-29 03:20:00|11179|11173|11177.3|11171.3|11180.8|11174.8|11177.3|11171.3|0
1659065100000|2022-07-29 03:25:00|11177.2|11171.2|11177.2|11171.2|11177.3|11171.3|11175.5|11169.5|0
1659065400000|2022-07-29 03:30:00|11177.3|11171.3|11173.6|11167.6|11177.3|11171.3|11173.6|11167.6|0
1659065700000|2022-07-29 03:35:00|11174.5|11168.5|11173.8|11167.8|11175.5|11169.5|11173.7|11167.7|0
1659066000000|2022-07-29 03:40:00|11172|11166|11170.1|11164.1|11173.8|11167.8|11170.1|11164.1|0
1659066300000|2022-07-29 03:45:00|11168.4|11162.4|11168.4|11162.4|11172|11166|11168.4|11162.4|0
1659066600000|2022-07-29 03:50:00|11170.2|11164.2|11170.2|11164.2|11170.2|11164.2|11168.4|11162.4|0
1659066900000|2022-07-29 03:55:00|11170.1|11164.1|11168.3|11162.3|11170.1|11164.1|11166.6|11160.6|0
1659067200000|2022-07-29 04:00:00|11166.6|11160.6|11168.4|11162.4|11168.4|11162.4|11166.6|11160.6|0
1659067500000|2022-07-29 04:05:00|11170.2|11164.2|11170.2|11164.2|11170.2|11164.2|11168.4|11162.4|0
1659068100000|2022-07-29 04:15:00|11168.4|11162.4|11170.2|11164.2|11170.2|11164.2|11168.4|11162.4|0
1659068400000|2022-07-29 04:20:00|11172|11166|11172.1|11166.1|11172.1|11166.1|11172|11166|0
1659068700000|2022-07-29 04:25:00|11172|11166|11170.3|11164.3|11172.1|11166.1|11170.3|11164.3|0
1659069000000|2022-07-29 04:30:00|11170.2|11164.2|11168.5|11162.5|11170.3|11164.3|11166.7|11160.7|0
1659069300000|2022-07-29 04:35:00|11170.3|11164.3|11170.3|11164.3|11170.3|11164.3|11168.5|11162.5|0
1659069600000|2022-07-29 04:40:00|11168.5|11162.5|11168.5|11162.5|11170.3|11164.3|11168.5|11162.5|0
1659069900000|2022-07-29 04:45:00|11169.4|11163.4|11168.5|11162.5|11169.4|11163.4|11168.5|11162.5|0
1659070200000|2022-07-29 04:50:00|11166.7|11160.7|11166.7|11160.7|11168.5|11162.5|11166.7|11160.7|0
1659070500000|2022-07-29 04:55:00|11167.6|11161.6|11168.7|11162.7|11168.7|11162.7|11165.1|11159.1|0
1659070800000|2022-07-29 05:00:00|11166.9|11160.9|11168.6|11162.6|11168.7|11162.7|11165.1|11159.1|0
1659071100000|2022-07-29 05:05:00|11168.7|11162.7|11165.1|11159.1|11168.7|11162.7|11165.1|11159.1|0
1659071400000|2022-07-29 05:10:00|11165.9|11159.9|11162.4|11156.4|11166.8|11160.8|11160.5|11154.5|0
1659071700000|2022-07-29 05:15:00|11160.6|11154.6|11164.3|11158.3|11166|11160|11160.6|11154.6|0
1659072000000|2022-07-29 05:20:00|11164.2|11158.2|11166.1|11160.1|11166.1|11160.1|11164.2|11158.2|0
1659072300000|2022-07-29 05:25:00|11167.9|11161.9|11171.5|11165.5|11171.5|11165.5|11167.9|11161.9|0
1659072600000|2022-07-29 05:30:00|11171.4|11165.4|11175.1|11169.1|11175.1|11169.1|11169.7|11163.7|0
1659072900000|2022-07-29 05:35:00|11174.2|11168.2|11176.7|11170.7|11178.4|11172.4|11173.3|11167.3|0
1659073200000|2022-07-29 05:40:00|11175.8|11169.8|11173.1|11167.1|11175.8|11169.8|11171.3|11165.3|0
1659073500000|2022-07-29 05:45:00|11172.2|11166.2|11174.8|11168.8|11178.5|11172.5|11169.5|11163.5|0
1659073800000|2022-07-29 05:50:00|11173|11167|11173|11167|11174.9|11168.9|11171.2|11165.2|0
1659074100000|2022-07-29 05:55:00|11173.1|11167.1|11173.1|11167.1|11174.8|11168.8|11171.2|11165.2|0
1659074400000|2022-07-29 06:00:00|11167|11165|11169.5|11167.5|11175|11173|11166.5|11164.5|33
1659074700000|2022-07-29 06:05:00|11170|11168|11166.5|11164.5|11173.5|11171.5|11164|11162|18
1659075000000|2022-07-29 06:10:00|11167|11165|11177|11175|11177|11175|11166.5|11164.5|39
1659075300000|2022-07-29 06:15:00|11176.5|11174.5|11175|11173|11177|11175|11173|11171|11
1659075600000|2022-07-29 06:20:00|11176|11174|11182|11180|11182|11180|11172|11170|38
1659075900000|2022-07-29 06:25:00|11182.5|11180.5|11189|11187|11191|11189|11182.5|11180.5|35
1659076200000|2022-07-29 06:30:00|11188.5|11186.5|11183|11181|11189.5|11187.5|11182|11180|33
1659076500000|2022-07-29 06:35:00|11183.5|11181.5|11182|11180|11186.5|11184.5|11181.5|11179.5|31
1659076800000|2022-07-29 06:40:00|11182.5|11180.5|11177.5|11175.5|11187.5|11185.5|11176.5|11174.5|14
1659077100000|2022-07-29 06:45:00|11178|11176|11179|11177|11182.5|11180.5|11174.5|11172.5|5
1659077400000|2022-07-29 06:50:00|11178.5|11176.5|11180|11178|11180|11178|11172.5|11170.5|30
1659077700000|2022-07-29 06:55:00|11180.5|11178.5|11207|11205|11211.5|11209.5|11177.5|11175.5|249
1659078000000|2022-07-29 07:00:00|11206|11204|11170|11168|11206|11204|11166|11164|1247
1659078300000|2022-07-29 07:05:00|11168|11166|11166|11164|11175|11173|11159.5|11157.5|668
1659078600000|2022-07-29 07:10:00|11166.5|11164.5|11162|11160|11172|11170|11161.5|11159.5|343
1659078900000|2022-07-29 07:15:00|11163|11161|11184|11182|11184.5|11182.5|11157.5|11155.5|353
1659079200000|2022-07-29 07:20:00|11183|11181|11195.5|11193.5|11201|11199|11179.5|11177.5|385
1659079500000|2022-07-29 07:25:00|11196|11194|11201|11199|11203.5|11201.5|11194.5|11192.5|395
1659079800000|2022-07-29 07:30:00|11200.5|11198.5|11173.5|11171.5|11201|11199|11169|11167|494
1659080100000|2022-07-29 07:35:00|11174|11172|11185.5|11183.5|11186.5|11184.5|11173.5|11171.5|343
1659080400000|2022-07-29 07:40:00|11185.2|11183.2|11189.2|11187.2|11191.7|11189.7|11182.2|11180.2|307
1659080700000|2022-07-29 07:45:00|11188.7|11186.7|11174.2|11172.2|11188.7|11186.7|11166.2|11164.2|350
1659081000000|2022-07-29 07:50:00|11173.7|11171.7|11169.2|11167.2|11176.2|11174.2|11169.2|11167.2|182
1659081300000|2022-07-29 07:55:00|11168.7|11166.7|11170.7|11168.7|11174.2|11172.2|11165.2|11163.2|158
1659081600000|2022-07-29 08:00:00|11170.2|11168.2|11173.7|11171.7|11178.7|11176.7|11170.2|11168.2|187
1659081900000|2022-07-29 08:05:00|11173.2|11171.2|11193.2|11191.2|11195.2|11193.2|11172.7|11170.7|157
1659082200000|2022-07-29 08:10:00|11193.7|11191.7|11199.7|11197.7|11203.2|11201.2|11192.7|11190.7|292
1659082500000|2022-07-29 08:15:00|11200.2|11198.2|11201.7|11199.7|11205.2|11203.2|11199.2|11197.2|214
1659082800000|2022-07-29 08:20:00|11202.2|11200.2|11204.2|11202.2|11207.2|11205.2|11201.2|11199.2|471
1659083100000|2022-07-29 08:25:00|11204.7|11202.7|11213.2|11211.2|11219.7|11217.7|11202.2|11200.2|567
1659083400000|2022-07-29 08:30:00|11212.7|11210.7|11204.2|11202.2|11213.2|11211.2|11202.2|11200.2|451
1659083700000|2022-07-29 08:35:00|11203.7|11201.7|11193.2|11191.2|11205.2|11203.2|11193.2|11191.2|179
1659084000000|2022-07-29 08:40:00|11193.7|11191.7|11184.2|11182.2|11196.7|11194.7|11178.2|11176.2|358
1659084300000|2022-07-29 08:45:00|11183.2|11181.2|11172.2|11170.2|11184.2|11182.2|11171.7|11169.7|182
1659084600000|2022-07-29 08:50:00|11172.7|11170.7|11187.7|11185.7|11192.7|11190.7|11170.2|11168.2|183
1659084900000|2022-07-29 08:55:00|11188.2|11186.2|11186.7|11184.7|11195.7|11193.7|11186.2|11184.2|111
1659085200000|2022-07-29 09:00:00|11187.2|11185.2|11184.7|11182.7|11187.7|11185.7|11175.2|11173.2|171
1659085500000|2022-07-29 09:05:00|11185.2|11183.2|11178.2|11176.2|11187.2|11185.2|11178.2|11176.2|235
1659085800000|2022-07-29 09:10:00|11178.7|11176.7|11185.7|11183.7|11186.2|11184.2|11177.2|11175.2|331
1659086100000|2022-07-29 09:15:00|11186.2|11184.2|11199.2|11197.2|11201.2|11199.2|11184.2|11182.2|218
1659086400000|2022-07-29 09:20:00|11198.7|11196.7|11199.2|11197.2|11201.2|11199.2|11195.2|11193.2|121
1659086700000|2022-07-29 09:25:00|11199.7|11197.7|11194.7|11192.7|11201.2|11199.2|11190.7|11188.7|132
1659087000000|2022-07-29 09:30:00|11194.2|11192.2|11203.2|11201.2|11205.7|11203.7|11194.2|11192.2|104
1659087300000|2022-07-29 09:35:00|11202.7|11200.7|11207.2|11205.2|11210.2|11208.2|11200.2|11198.2|135
1659087600000|2022-07-29 09:40:00|11207.7|11205.7|11203.2|11201.2|11208.2|11206.2|11201.2|11199.2|138
1659087900000|2022-07-29 09:45:00|11204.2|11202.2|11210.2|11208.2|11212.2|11210.2|11202.2|11200.2|137
1659088200000|2022-07-29 09:50:00|11210.7|11208.7|11207.7|11205.7|11214.7|11212.7|11205.7|11203.7|301
1659088500000|2022-07-29 09:55:00|11207.2|11205.2|11196.2|11194.2|11207.2|11205.2|11195.2|11193.2|327
1659088800000|2022-07-29 10:00:00|11197.2|11195.2|11192.2|11190.2|11200.7|11198.7|11184.7|11182.7|269
1659089100000|2022-07-29 10:05:00|11192.7|11190.7|11194.2|11192.2|11197.2|11195.2|11190.2|11188.2|133
1659089400000|2022-07-29 10:10:00|11193.7|11191.7|11191.2|11189.2|11193.7|11191.7|11187.2|11185.2|111
1659089700000|2022-07-29 10:15:00|11190.7|11188.7|11188.2|11186.2|11195.2|11193.2|11187.2|11185.2|108
1659090000000|2022-07-29 10:20:00|11187.7|11185.7|11189.7|11187.7|11192.7|11190.7|11187.2|11185.2|126
1659090300000|2022-07-29 10:25:00|11190.2|11188.2|11192.2|11190.2|11195.2|11193.2|11189.7|11187.7|98
1659090600000|2022-07-29 10:30:00|11191.7|11189.7|11200.2|11198.2|11201.2|11199.2|11191.2|11189.2|177
1659090900000|2022-07-29 10:35:00|11200.7|11198.7|11200.7|11198.7|11201.7|11199.7|11196.7|11194.7|135
1659091200000|2022-07-29 10:40:00|11201.2|11199.2|11197.7|11195.7|11201.2|11199.2|11197.2|11195.2|137
1659091500000|2022-07-29 10:45:00|11197.2|11195.2|11198.2|11196.2|11198.2|11196.2|11194.2|11192.2|125
1659091800000|2022-07-29 10:50:00|11197.2|11195.2|11197.2|11195.2|11200.7|11198.7|11193.2|11191.2|137
1659092100000|2022-07-29 10:55:00|11196.7|11194.7|11199.2|11197.2|11202.2|11200.2|11194.2|11192.2|158
1659092400000|2022-07-29 11:00:00|11198.2|11196.2|11193.7|11191.7|11200.2|11198.2|11193.2|11191.2|190
1659092700000|2022-07-29 11:05:00|11194.2|11192.2|11187.2|11185.2|11194.2|11192.2|11186.2|11184.2|213
1659093000000|2022-07-29 11:10:00|11187.7|11185.7|11183.2|11181.2|11189.2|11187.2|11182.2|11180.2|140
1659093300000|2022-07-29 11:15:00|11183.7|11181.7|11188.2|11186.2|11191.2|11189.2|11183.2|11181.2|95
1659093600000|2022-07-29 11:20:00|11188.7|11186.7|11186.2|11184.2|11190.2|11188.2|11178.2|11176.2|155
1659093900000|2022-07-29 11:25:00|11185.2|11183.2|11192.7|11190.7|11194.2|11192.2|11184.2|11182.2|167
1659094200000|2022-07-29 11:30:00|11193.2|11191.2|11198.2|11196.2|11199.2|11197.2|11192.7|11190.7|74
1659094500000|2022-07-29 11:35:00|11199.2|11197.2|11199.2|11197.2|11204.2|11202.2|11198.2|11196.2|105
1659094800000|2022-07-29 11:40:00|11200.2|11198.2|11197.7|11195.7|11202.2|11200.2|11195.2|11193.2|121
1659095100000|2022-07-29 11:45:00|11198.2|11196.2|11198.2|11196.2|11203.7|11201.7|11197.7|11195.7|133
1659095400000|2022-07-29 11:50:00|11197.7|11195.7|11194.2|11192.2|11200.2|11198.2|11193.2|11191.2|147
1659095700000|2022-07-29 11:55:00|11192.7|11190.7|11197.2|11195.2|11197.2|11195.2|11190.2|11188.2|214
1659096000000|2022-07-29 12:00:00|11197.7|11195.7|11202.2|11200.2|11205.2|11203.2|11196.7|11194.7|269
1659096300000|2022-07-29 12:05:00|11201.2|11199.2|11202.2|11200.2|11206.2|11204.2|11200.2|11198.2|196
1659096600000|2022-07-29 12:10:00|11203.2|11201.2|11202.7|11200.7|11206.2|11204.2|11197.2|11195.2|247
1659096900000|2022-07-29 12:15:00|11203.2|11201.2|11210.2|11208.2|11210.7|11208.7|11201.2|11199.2|180
1659097200000|2022-07-29 12:20:00|11209.7|11207.7|11211.2|11209.2|11212.2|11210.2|11205.2|11203.2|155
1659097500000|2022-07-29 12:25:00|11211.7|11209.7|11208.2|11206.2|11213.7|11211.7|11205.2|11203.2|197
1659097800000|2022-07-29 12:30:00|11209.2|11207.2|11199.7|11197.7|11209.2|11207.2|11195.7|11193.7|380
1659098100000|2022-07-29 12:35:00|11199.2|11197.2|11192.7|11190.7|11203.2|11201.2|11186.2|11184.2|768
1659098400000|2022-07-29 12:40:00|11192.2|11190.2|11184.7|11182.7|11194.2|11192.2|11183.2|11181.2|105
1659098700000|2022-07-29 12:45:00|11185.2|11183.2|11188.7|11186.7|11191.2|11189.2|11184.2|11182.2|130
1659099000000|2022-07-29 12:50:00|11189.2|11187.2|11194.2|11192.2|11195.2|11193.2|11186.2|11184.2|132
1659099300000|2022-07-29 12:55:00|11194.7|11192.7|11197.7|11195.7|11199.2|11197.2|11192.2|11190.2|102
1659099600000|2022-07-29 13:00:00|11198.2|11196.2|11191.2|11189.2|11200.2|11198.2|11190.2|11188.2|191
1659099900000|2022-07-29 13:05:00|11191.7|11189.7|11188.2|11186.2|11195.2|11193.2|11188.2|11186.2|156
1659100200000|2022-07-29 13:10:00|11188.7|11186.7|11194.2|11192.2|11194.2|11192.2|11187.2|11185.2|234
1659100500000|2022-07-29 13:15:00|11193.7|11191.7|11197.2|11195.2|11199.2|11197.2|11192.7|11190.7|108
1659100800000|2022-07-29 13:20:00|11196.7|11194.7|11206.2|11204.2|11206.2|11204.2|11192.2|11190.2|261
1659101100000|2022-07-29 13:25:00|11204.7|11202.7|11203.2|11201.2|11208.2|11206.2|11202.2|11200.2|151
1659101400000|2022-07-29 13:30:00|11204.2|11202.2|11190.2|11188.2|11205.2|11203.2|11187.7|11185.7|529
1659101700000|2022-07-29 13:35:00|11189.7|11187.7|11196.2|11194.2|11197.2|11195.2|11186.2|11184.2|226
1659102000000|2022-07-29 13:40:00|11195.7|11193.7|11205.7|11203.7|11208.7|11206.7|11195.2|11193.2|335
1659102300000|2022-07-29 13:45:00|11206.2|11204.2|11189.7|11187.7|11211.2|11209.2|11188.2|11186.2|526
1659102600000|2022-07-29 13:50:00|11189.2|11187.2|11192.2|11190.2|11196.2|11194.2|11188.2|11186.2|469
1659102900000|2022-07-29 13:55:00|11191.7|11189.7|11187.2|11185.2|11195.2|11193.2|11183.2|11181.2|392
1659103200000|2022-07-29 14:00:00|11187.7|11185.7|11190.7|11188.7|11192.2|11190.2|11180.7|11178.7|667
1659103500000|2022-07-29 14:05:00|11191.2|11189.2|11189.2|11187.2|11196.2|11194.2|11184.7|11182.7|331
1659103800000|2022-07-29 14:10:00|11188.1|11186.1|11181.1|11179.1|11189.1|11187.1|11180.1|11178.1|454
1659104100000|2022-07-29 14:15:00|11180.6|11178.6|11181.6|11179.6|11186.6|11184.6|11177.1|11175.1|408
1659104400000|2022-07-29 14:20:00|11181.1|11179.1|11186.6|11184.6|11194.1|11192.1|11179.6|11177.6|203
1659104700000|2022-07-29 14:25:00|11187.1|11185.1|11186.6|11184.6|11191.1|11189.1|11185.6|11183.6|347
1659105000000|2022-07-29 14:30:00|11188.1|11186.1|11174.1|11172.1|11188.6|11186.6|11174.1|11172.1|333
1659105300000|2022-07-29 14:35:00|11174.6|11172.6|11178.1|11176.1|11182.1|11180.1|11174.1|11172.1|316
1659105600000|2022-07-29 14:40:00|11177.6|11175.6|11181.6|11179.6|11185.1|11183.1|11176.6|11174.6|501
1659105900000|2022-07-29 14:45:00|11181.1|11179.1|11180.1|11178.1|11185.1|11183.1|11176.1|11174.1|264
1659106200000|2022-07-29 14:50:00|11179.6|11177.6|11178.1|11176.1|11180.1|11178.1|11172.1|11170.1|326
1659106500000|2022-07-29 14:55:00|11177.6|11175.6|11167.1|11165.1|11179.1|11177.1|11167.1|11165.1|410
1659106800000|2022-07-29 15:00:00|11167.6|11165.6|11158.1|11156.1|11169.1|11167.1|11157.1|11155.1|504
1659107100000|2022-07-29 15:05:00|11157.6|11155.6|11163.1|11161.1|11168.1|11166.1|11157.1|11155.1|464
1659107400000|2022-07-29 15:10:00|11162.6|11160.6|11164.1|11162.1|11169.1|11167.1|11160.6|11158.6|559
1659107700000|2022-07-29 15:15:00|11165.1|11163.1|11170.1|11168.1|11170.6|11168.6|11158.1|11156.1|1008
1659108000000|2022-07-29 15:20:00|11170.6|11168.6|11173.1|11171.1|11184.1|11182.1|11170.6|11168.6|958
1659108300000|2022-07-29 15:25:00|11173.6|11171.6|11153.1|11151.1|11175.1|11173.1|11148.1|11146.1|2944
1659108600000|2022-07-29 15:30:00|11152.6|11150.6|11160.1|11158.1|11161.1|11159.1|11148.1|11146.1|1822
1659108900000|2022-07-29 15:35:00|11160.6|11158.6|11165.6|11163.6|11165.6|11163.6|11159.1|11157.1|183
1659109200000|2022-07-29 15:40:00|11166.1|11164.1|11169.1|11167.1|11169.1|11167.1|11162.6|11160.6|141
1659109500000|2022-07-29 15:45:00|11169.6|11167.6|11164.1|11162.1|11170.6|11168.6|11162.6|11160.6|52
1659109800000|2022-07-29 15:50:00|11164.6|11162.6|11160.6|11158.6|11165.1|11163.1|11158.1|11156.1|69
1659110100000|2022-07-29 15:55:00|11160.1|11158.1|11152.1|11150.1|11161.6|11159.6|11151.6|11149.6|45
1659110400000|2022-07-29 16:00:00|11153.1|11151.1|11145.6|11143.6|11153.1|11151.1|11142.6|11140.6|215
1659110700000|2022-07-29 16:05:00|11145.1|11143.1|11134.6|11132.6|11145.6|11143.6|11133.6|11131.6|38
1659111000000|2022-07-29 16:10:00|11134.1|11132.1|11133.1|11131.1|11139.6|11137.6|11131.6|11129.6|53
1659111300000|2022-07-29 16:15:00|11133.6|11131.6|11135.6|11133.6|11142.1|11140.1|11132.6|11130.6|79
1659111600000|2022-07-29 16:20:00|11136.1|11134.1|11141.1|11139.1|11142.1|11140.1|11135.1|11133.1|60
1659111900000|2022-07-29 16:25:00|11140.6|11138.6|11134.1|11132.1|11140.6|11138.6|11133.6|11131.6|129
1659112200000|2022-07-29 16:30:00|11135.1|11133.1|11135.1|11133.1|11139.1|11137.1|11133.6|11131.6|48
1659112500000|2022-07-29 16:35:00|11135.6|11133.6|11137.6|11135.6|11139.6|11137.6|11128.6|11126.6|44
1659112800000|2022-07-29 16:40:00|11137.1|11135.1|11140.1|11138.1|11140.1|11138.1|11136.1|11134.1|22
1659113100000|2022-07-29 16:45:00|11139.6|11137.6|11142.6|11140.6|11145.1|11143.1|11139.1|11137.1|50
1659113400000|2022-07-29 16:50:00|11143.1|11141.1|11148.1|11146.1|11150.1|11148.1|11143.1|11141.1|64
1659113700000|2022-07-29 16:55:00|11147.6|11145.6|11144.6|11142.6|11149.1|11147.1|11143.6|11141.6|36
1659114000000|2022-07-29 17:00:00|11144.1|11142.1|11141.1|11139.1|11144.1|11142.1|11140.6|11138.6|29
1659114300000|2022-07-29 17:05:00|11141.6|11139.6|11143.6|11141.6|11145.1|11143.1|11140.6|11138.6|45
1659114600000|2022-07-29 17:10:00|11143.1|11141.1|11144.6|11142.6|11145.1|11143.1|11140.1|11138.1|48
1659114900000|2022-07-29 17:15:00|11144.1|11142.1|11142.1|11140.1|11144.6|11142.6|11141.1|11139.1|17
1659115200000|2022-07-29 17:20:00|11141.6|11139.6|11140.1|11138.1|11144.1|11142.1|11138.1|11136.1|51
1659115500000|2022-07-29 17:25:00|11139.6|11137.6|11132.1|11130.1|11140.1|11138.1|11131.1|11129.1|42
1659115800000|2022-07-29 17:30:00|11131.6|11129.6|11136.6|11134.6|11141.6|11139.6|11131.6|11129.6|29
1659116100000|2022-07-29 17:35:00|11137.1|11135.1|11136.1|11134.1|11137.1|11135.1|11133.6|11131.6|26
1659116400000|2022-07-29 17:40:00|11135.6|11133.6|11134.1|11132.1|11136.6|11134.6|11132.6|11130.6|26
1659116700000|2022-07-29 17:45:00|11134.6|11132.6|11135.1|11133.1|11137.1|11135.1|11132.6|11130.6|20
1659117000000|2022-07-29 17:50:00|11134.6|11132.6|11134.6|11132.6|11136.6|11134.6|11132.1|11130.1|15
1659117300000|2022-07-29 17:55:00|11135.1|11133.1|11131.6|11129.6|11137.1|11135.1|11131.1|11129.1|18
1659117600000|2022-07-29 18:00:00|11131.1|11129.1|11132.1|11130.1|11133.1|11131.1|11127.6|11125.6|59
1659117900000|2022-07-29 18:05:00|11131.6|11129.6|11136.6|11134.6|11138.1|11136.1|11131.6|11129.6|30
1659118200000|2022-07-29 18:10:00|11136.1|11134.1|11137.1|11135.1|11141.1|11139.1|11135.6|11133.6|24
1659118500000|2022-07-29 18:15:00|11136.1|11134.1|11136.6|11134.6|11138.6|11136.6|11133.6|11131.6|17
1659118800000|2022-07-29 18:20:00|11137.1|11135.1|11134.6|11132.6|11137.1|11135.1|11132.6|11130.6|12
1659119100000|2022-07-29 18:25:00|11134.1|11132.1|11136.6|11134.6|11138.6|11136.6|11133.1|11131.1|24
1659119400000|2022-07-29 18:30:00|11137.1|11135.1|11138.6|11136.6|11140.1|11138.1|11134.6|11132.6|22
1659119700000|2022-07-29 18:35:00|11139.1|11137.1|11140.1|11138.1|11144.1|11142.1|11138.6|11136.6|22
1659120000000|2022-07-29 18:40:00|11139.6|11137.6|11138.1|11136.1|11141.1|11139.1|11136.6|11134.6|29
1659120300000|2022-07-29 18:45:00|11139.6|11137.6|11140.1|11138.1|11142.6|11140.6|11136.6|11134.6|26
1659120600000|2022-07-29 18:50:00|11138.6|11136.6|11141.1|11139.1|11141.1|11139.1|11137.6|11135.6|12
1659120900000|2022-07-29 18:55:00|11141.6|11139.6|11143.1|11141.1|11145.1|11143.1|11141.6|11139.6|58
1659121200000|2022-07-29 19:00:00|11143.6|11141.6|11145.1|11143.1|11146.6|11144.6|11142.1|11140.1|28
1659121500000|2022-07-29 19:05:00|11144.6|11142.6|11140.6|11138.6|11145.1|11143.1|11140.1|11138.1|32
1659121800000|2022-07-29 19:10:00|11141.1|11139.1|11142.1|11140.1|11143.6|11141.6|11134.6|11132.6|61
1659122100000|2022-07-29 19:15:00|11141.6|11139.6|11140.1|11138.1|11143.1|11141.1|11135.6|11133.6|19
1659122400000|2022-07-29 19:20:00|11140.6|11138.6|11141.6|11139.6|11143.1|11141.1|11138.1|11136.1|18
1659122700000|2022-07-29 19:25:00|11142.1|11140.1|11148.6|11146.6|11148.6|11146.6|11142.1|11140.1|19
1659123000000|2022-07-29 19:30:00|11148.1|11146.1|11154.6|11152.6|11155.1|11153.1|11145.6|11143.6|16
1659123300000|2022-07-29 19:35:00|11155.1|11153.1|11163.6|11161.6|11166.6|11164.6|11154.6|11152.6|32
1659123600000|2022-07-29 19:40:00|11163.1|11161.1|11166.6|11164.6|11166.6|11164.6|11159.6|11157.6|48
1659123900000|2022-07-29 19:45:00|11164.6|11162.6|11172.1|11170.1|11176.1|11174.1|11163.6|11161.6|64
1659124200000|2022-07-29 19:50:00|11172.6|11170.6|11172.1|11170.1|11179.6|11177.6|11167.6|11165.6|100
1659124500000|2022-07-29 19:55:00|11171.6|11169.6|11194.3|11188.3|11194.3|11188.6|11168.6|11166.6|155
1659124800000|2022-07-29 20:00:00|11192.9|11186.9|11190.7|11184.7|11195.4|11189.4|11190.7|11184.7|737
1659125100000|2022-07-29 20:05:00|11191.4|11185.4|11188.2|11182.2|11192.2|11186.2|11188.2|11182.2|0
1659125400000|2022-07-29 20:10:00|11187.8|11181.8|11189.1|11183.1|11190.4|11184.4|11187.8|11181.8|0
1659125700000|2022-07-29 20:15:00|11189.3|11183.3|11190|11184|11190.7|11184.7|11189.3|11183.3|0
1659126000000|2022-07-29 20:20:00|11190.2|11184.2|11190.4|11184.4|11190.7|11184.7|11190|11184|0
1659126300000|2022-07-29 20:25:00|11190.3|11184.3|11189.6|11183.6|11190.4|11184.4|11189.6|11183.6|0
1659126600000|2022-07-29 20:30:00|11190|11184|11190|11184|11190.4|11184.4|11189.6|11183.6|0
1659126900000|2022-07-29 20:35:00|11189.6|11183.6|11189.6|11183.6|11190|11184|11189.6|11183.6|0
1659127200000|2022-07-29 20:40:00|11190|11184|11190.4|11184.4|11190.7|11184.7|11190|11184|0
1659127500000|2022-07-29 20:45:00|11190.5|11184.5|11190.4|11184.4|11190.7|11184.7|11190.4|11184.4|0
1659127800000|2022-07-29 20:50:00|11190.7|11184.7|11190.4|11184.4|11191.1|11185.1|11190.4|11184.4|0
1659128100000|2022-07-29 20:55:00|11190.5|11184.5|11190.4|11184.4|11190.7|11184.7|11190.2|11184.2|0
1659304800000|2022-07-31 22:00:00|11184|11178|11179.8|11173.8|11184|11178|11177.3|11171.3|0
1659305100000|2022-07-31 22:05:00|11179.3|11173.3|11177.3|11171.3|11180|11174|11176.2|11170.2|0
1659305400000|2022-07-31 22:10:00|11177.5|11171.5|11174.9|11168.9|11178.4|11172.4|11174.4|11168.4|0
1659305700000|2022-07-31 22:15:00|11175.1|11169.1|11171.5|11165.5|11176.6|11170.6|11170.1|11164.1|0
1659306000000|2022-07-31 22:20:00|11171.1|11165.1|11167|11161|11172.9|11166.9|11166.6|11160.6|0
1659306300000|2022-07-31 22:25:00|11166.8|11160.8|11168.8|11162.8|11169.3|11163.3|11166.8|11160.8|0
1659306600000|2022-07-31 22:30:00|11168.4|11162.4|11170.2|11164.2|11171.3|11165.3|11166.6|11160.6|0
1659306900000|2022-07-31 22:35:00|11169.8|11163.8|11168.2|11162.2|11170.2|11164.2|11166.8|11160.8|0
1659307200000|2022-07-31 22:40:00|11168.6|11162.6|11166.8|11160.8|11169.8|11163.8|11166.8|11160.8|0
1659307500000|2022-07-31 22:45:00|11166.7|11160.7|11163.9|11157.9|11166.7|11160.7|11162.8|11156.8|0
1659307800000|2022-07-31 22:50:00|11164.2|11158.2|11165.3|11159.3|11165.3|11159.3|11164.2|11158.2|0
1659308100000|2022-07-31 22:55:00|11164.9|11158.9|11166|11160|11166|11160|11163.1|11157.1|0
1659308400000|2022-07-31 23:00:00|11165.7|11159.7|11166.4|11160.4|11166.6|11160.6|11163.5|11157.5|0
1659308700000|2022-07-31 23:05:00|11166|11160|11168.2|11162.2|11168.2|11162.2|11164.6|11158.6|0
1659309000000|2022-07-31 23:10:00|11168.4|11162.4|11168.9|11162.9|11170.5|11164.5|11168.2|11162.2|0
1659309300000|2022-07-31 23:15:00|11169.5|11163.5|11170.2|11164.2|11172|11166|11168.9|11162.9|0
1659309600000|2022-07-31 23:20:00|11169.8|11163.8|11169.8|11163.8|11170.2|11164.2|11168.9|11162.9|0
1659309900000|2022-07-31 23:25:00|11169.5|11163.5|11171.5|11165.5|11171.5|11165.5|11167.1|11161.1|0
1659310200000|2022-07-31 23:30:00|11171.6|11165.6|11172.4|11166.4|11172.7|11166.7|11170.9|11164.9|0
1659310500000|2022-07-31 23:35:00|11172.5|11166.5|11171.5|11165.5|11173.4|11167.4|11170.9|11164.9|0
1659310800000|2022-07-31 23:40:00|11171.4|11165.4|11171.6|11165.6|11175.8|11169.8|11171.3|11165.3|0
1659311100000|2022-07-31 23:45:00|11171.5|11165.5|11169.6|11163.6|11171.6|11165.6|11166.8|11160.8|0
1659311400000|2022-07-31 23:50:00|11169.7|11163.7|11170.4|11164.4|11171.3|11165.3|11168.2|11162.2|0
1659311700000|2022-07-31 23:55:00|11170|11164|11168.9|11162.9|11171.8|11165.8|11168.6|11162.6|0
1659312000000|2022-08-01 00:00:00|11168.2|11162.2|11166|11160|11169.6|11163.6|11165.3|11159.3|0
1659312300000|2022-08-01 00:05:00|11166.4|11160.4|11162.2|11156.2|11168|11162|11162.2|11156.2|0
1659312600000|2022-08-01 00:10:00|11161.8|11155.8|11162.5|11156.5|11164|11158|11161.1|11155.1|0
1659312900000|2022-08-01 00:15:00|11162.4|11156.4|11163.2|11157.2|11166.8|11160.8|11161.4|11155.4|0
1659313200000|2022-08-01 00:20:00|11161.5|11155.5|11163.2|11157.2|11166.8|11160.8|11159.7|11153.7|0
1659313500000|2022-08-01 00:25:00|11163.3|11157.3|11165|11159|11166.8|11160.8|11161.5|11155.5|0
1659313800000|2022-08-01 00:30:00|11165.1|11159.1|11161.4|11155.4|11165.1|11159.1|11161.4|11155.4|0
1659314100000|2022-08-01 00:35:00|11160.6|11154.6|11159.7|11153.7|11161.5|11155.5|11158.8|11152.8|0
1659314400000|2022-08-01 00:40:00|11159.6|11153.6|11157.9|11151.9|11161.5|11155.5|11157.9|11151.9|0
1659314700000|2022-08-01 00:45:00|11158|11152|11163.2|11157.2|11163.2|11157.2|11158|11152|0
1659315300000|2022-08-01 00:55:00|11161.4|11155.4|11159.7|11153.7|11163.2|11157.2|11159.6|11153.6|0
1659315600000|2022-08-01 01:00:00|11161.5|11155.5|11156.1|11150.1|11161.5|11155.5|11156.1|11150.1|0
1659315900000|2022-08-01 01:05:00|11154.3|11148.3|11156.1|11150.1|11156.2|11150.2|11154.3|11148.3|0
1659316200000|2022-08-01 01:10:00|11157.9|11151.9|11158|11152|11158.8|11152.8|11157.9|11151.9|0
1659316500000|2022-08-01 01:15:00|11157.9|11151.9|11161.5|11155.5|11161.5|11155.5|11156.2|11150.2|0
1659316800000|2022-08-01 01:20:00|11163.3|11157.3|11159.7|11153.7|11163.3|11157.3|11159.7|11153.7|0
1659317100000|2022-08-01 01:25:00|11159.8|11153.8|11159.8|11153.8|11159.8|11153.8|11158|11152|0
1659317400000|2022-08-01 01:30:00|11159.7|11153.7|11161.6|11155.6|11161.6|11155.6|11156.2|11150.2|0
1659317700000|2022-08-01 01:35:00|11161.5|11155.5|11161.6|11155.6|11163.4|11157.4|11159.8|11153.8|0
1659318000000|2022-08-01 01:40:00|11159.8|11153.8|11158|11152|11159.8|11153.8|11158|11152|0
1659318300000|2022-08-01 01:45:00|11159.8|11153.8|11156.2|11150.2|11159.8|11153.8|11156.1|11150.1|0
1659318600000|2022-08-01 01:50:00|11156.1|11150.1|11159.8|11153.8|11161.5|11155.5|11156.1|11150.1|0
1659318900000|2022-08-01 01:55:00|11159.7|11153.7|11165|11159|11165|11159|11159.7|11153.7|0
1659319200000|2022-08-01 02:00:00|11163.3|11157.3|11161.5|11155.5|11165|11159|11161.5|11155.5|0
1659319500000|2022-08-01 02:05:00|11163.2|11157.2|11159.7|11153.7|11163.2|11157.2|11159.7|11153.7|0
1659319800000|2022-08-01 02:10:00|11157.9|11151.9|11159.7|11153.7|11159.7|11153.7|11157.9|11151.9|0
1659320100000|2022-08-01 02:15:00|11157.9|11151.9|11157.9|11151.9|11159.7|11153.7|11157.9|11151.9|0
1659320400000|2022-08-01 02:20:00|11158|11152|11158|11152|11158|11152|11156.2|11150.2|0
1659320700000|2022-08-01 02:25:00|11159.8|11153.8|11159.8|11153.8|11159.8|11153.8|11159.7|11153.7|0
1659321000000|2022-08-01 02:30:00|11161.6|11155.6|11158.1|11152.1|11161.6|11155.6|11158|11152|0
1659321300000|2022-08-01 02:35:00|11158|11152|11156.3|11150.3|11158.1|11152.1|11156.2|11150.2|0
1659321600000|2022-08-01 02:40:00|11156.2|11150.2|11156.3|11150.3|11156.3|11150.3|11156.2|11150.2|0
1659321900000|2022-08-01 02:45:00|11158|11152|11158|11152|11159.8|11153.8|11158|11152|0
1659322200000|2022-08-01 02:50:00|11158.1|11152.1|11159.8|11153.8|11159.8|11153.8|11158|11152|0
1659322500000|2022-08-01 02:55:00|11159.9|11153.9|11156.3|11150.3|11159.9|11153.9|11156.3|11150.3|0
1659322800000|2022-08-01 03:00:00|11154.6|11148.6|11152.8|11146.8|11154.6|11148.6|11152.8|11146.8|0
1659323100000|2022-08-01 03:05:00|11152.7|11146.7|11149.3|11143.3|11152.7|11146.7|11149.2|11143.2|0
1659323400000|2022-08-01 03:10:00|11149.2|11143.2|11149.2|11143.2|11149.3|11143.3|11149.2|11143.2|0
1659323700000|2022-08-01 03:15:00|11151|11145|11143.7|11137.7|11151|11145|11143.7|11137.7|0
1659324000000|2022-08-01 03:20:00|11143.6|11137.6|11138.4|11132.4|11143.7|11137.7|11138.4|11132.4|0
1659324300000|2022-08-01 03:25:00|11138.3|11132.3|11136.6|11130.6|11138.4|11132.4|11136.5|11130.5|0
1659324600000|2022-08-01 03:30:00|11134.8|11128.8|11133.1|11127.1|11134.9|11128.9|11133.1|11127.1|0
1659324900000|2022-08-01 03:35:00|11134.9|11128.9|11134.9|11128.9|11134.9|11128.9|11134.9|11128.9|0
1659325200000|2022-08-01 03:40:00|11133.1|11127.1|11133.1|11127.1|11133.1|11127.1|11133.1|11127.1|0
1659325500000|2022-08-01 03:45:00|11131.3|11125.3|11129.3|11123.3|11131.3|11125.3|11129.3|11123.3|0
1659325800000|2022-08-01 03:50:00|11129.4|11123.4|11131.1|11125.1|11131.1|11125.1|11129.3|11123.3|0
1659326700000|2022-08-01 04:05:00|11129.4|11123.4|11129.3|11123.3|11129.4|11123.4|11129.3|11123.3|0
1659327000000|2022-08-01 04:10:00|11129.4|11123.4|11129.4|11123.4|11129.4|11123.4|11129.4|11123.4|0
1659327300000|2022-08-01 04:15:00|11130.3|11124.3|11131.2|11125.2|11131.2|11125.2|11129.4|11123.4|0
1659328200000|2022-08-01 04:30:00|11129.5|11123.5|11131.2|11125.2|11131.2|11125.2|11129.4|11123.4|0
1659328500000|2022-08-01 04:35:00|11129.4|11123.4|11127.7|11121.7|11129.4|11123.4|11127.7|11121.7|0
1659329100000|2022-08-01 04:45:00|11128.5|11122.5|11127.7|11121.7|11128.6|11122.6|11127.7|11121.7|0
1659329400000|2022-08-01 04:50:00|11128.6|11122.6|11129.5|11123.5|11129.5|11123.5|11128.6|11122.6|0
1659329700000|2022-08-01 04:55:00|11131.2|11125.2|11131.5|11125.5|11131.5|11125.5|11131.2|11125.2|0
1659330600000|2022-08-01 05:10:00|11131.4|11125.4|11131.4|11125.4|11131.4|11125.4|11131.4|11125.4|0
1659330900000|2022-08-01 05:15:00|11133.1|11127.1|11134.9|11128.9|11134.9|11128.9|11131.4|11125.4|0
1659331200000|2022-08-01 05:20:00|11136.7|11130.7|11134.9|11128.9|11136.7|11130.7|11134.9|11128.9|0
1659331500000|2022-08-01 05:25:00|11136.7|11130.7|11138.4|11132.4|11138.4|11132.4|11136.7|11130.7|0
1659331800000|2022-08-01 05:30:00|11138.5|11132.5|11134.9|11128.9|11140.3|11134.3|11134.9|11128.9|0
1659332100000|2022-08-01 05:35:00|11136.7|11130.7|11131.3|11125.3|11136.7|11130.7|11131.3|11125.3|0
1659332400000|2022-08-01 05:40:00|11129.5|11123.5|11127.8|11121.8|11129.6|11123.6|11127.8|11121.8|0
1659332700000|2022-08-01 05:45:00|11127.9|11121.9|11135.2|11129.2|11135.2|11129.2|11127.9|11121.9|0
1659333000000|2022-08-01 05:50:00|11135.3|11129.3|11140.6|11134.6|11140.6|11134.6|11135.2|11129.2|0
1659333300000|2022-08-01 05:55:00|11139.7|11133.7|11144.1|11138.1|11144.1|11138.1|11139.7|11133.7|0
1659333600000|2022-08-01 06:00:00|11153.7|11147.7|11148.1|11142.1|11155.5|11149.5|11146.3|11140.3|0
1659333900000|2022-08-01 06:05:00|11146.3|11140.3|11144.5|11138.5|11149.8|11143.8|11144.5|11138.5|0
1659334200000|2022-08-01 06:10:00|11146.3|11140.3|11149.8|11143.8|11149.8|11143.8|11142.7|11136.7|0
1659334500000|2022-08-01 06:15:00|11147.4|11141.4|11138.5|11132.5|11148.2|11142.2|11138.5|11132.5|0
1659334800000|2022-08-01 06:20:00|11140.3|11134.3|11133.2|11127.2|11140.3|11134.3|11133.2|11127.2|0
1659335100000|2022-08-01 06:25:00|11131.5|11125.5|11138.5|11132.5|11138.5|11132.5|11131.4|11125.4|0
1659335400000|2022-08-01 06:30:00|11137.6|11131.6|11137.6|11131.6|11138.5|11132.5|11133.2|11127.2|0
1659335700000|2022-08-01 06:35:00|11138.5|11132.5|11136.7|11130.7|11138.5|11132.5|11134.9|11128.9|0
1659336000000|2022-08-01 06:40:00|11138.5|11132.5|11142|11136|11143.8|11137.8|11138.5|11132.5|0
1659336300000|2022-08-01 06:45:00|11142.1|11136.1|11143.8|11137.8|11145.6|11139.6|11142|11136|0
1659336600000|2022-08-01 06:50:00|11142.9|11136.9|11143.8|11137.8|11143.8|11137.8|11141.2|11135.2|0
1659336900000|2022-08-01 06:55:00|11142.1|11136.1|11143.8|11137.8|11145.6|11139.6|11142.1|11136.1|0
1659337200000|2022-08-01 07:00:00|11148.2|11142.2|11156.3|11150.3|11161.5|11155.5|11145.6|11139.6|0
1659337500000|2022-08-01 07:05:00|11155.4|11149.4|11154.7|11148.7|11158.1|11152.1|11147.6|11141.6|0
1659337800000|2022-08-01 07:10:00|11156.4|11150.4|11159.9|11153.9|11161.8|11155.8|11154.7|11148.7|0
1659338100000|2022-08-01 07:15:00|11158.2|11152.2|11157.2|11151.2|11159.9|11153.9|11152.8|11146.8|0
1659338400000|2022-08-01 07:20:00|11156.4|11150.4|11165.2|11159.2|11167|11161|11156.4|11150.4|0
1659338700000|2022-08-01 07:25:00|11163.4|11157.4|11163.4|11157.4|11165.2|11159.2|11158.1|11152.1|0
1659339000000|2022-08-01 07:30:00|11165.2|11159.2|11172.3|11166.3|11174.1|11168.1|11163.4|11157.4|0
1659339300000|2022-08-01 07:35:00|11172.4|11166.4|11177.7|11171.7|11179.5|11173.5|11172.4|11166.4|0
1659339600000|2022-08-01 07:40:00|11177.6|11171.6|11181.1|11175.1|11183|11177|11177.6|11171.6|0
1659339900000|2022-08-01 07:45:00|11181.2|11175.2|11174.1|11168.1|11181.2|11175.2|11172.3|11166.3|0
1659340200000|2022-08-01 07:50:00|11172.3|11166.3|11172.3|11166.3|11174.1|11168.1|11172.3|11166.3|0
1659340500000|2022-08-01 07:55:00|11173.2|11167.2|11175.8|11169.8|11175.8|11169.8|11172.3|11166.3|0
1659340800000|2022-08-01 08:00:00|11174|11168|11177.5|11171.5|11177.6|11171.6|11174|11168|0
1659341100000|2022-08-01 08:05:00|11177.6|11171.6|11182.9|11176.9|11184.6|11178.6|11177.5|11171.5|0
1659341400000|2022-08-01 08:10:00|11184.6|11178.6|11181|11175|11190|11184|11181|11175|0
1659341700000|2022-08-01 08:15:00|11179.3|11173.3|11184.5|11178.5|11186.3|11180.3|11179.2|11173.2|0
1659342000000|2022-08-01 08:20:00|11182.7|11176.7|11181|11175|11184.5|11178.5|11179.2|11173.2|0
1659342300000|2022-08-01 08:25:00|11180.9|11174.9|11179.2|11173.2|11181|11175|11177.4|11171.4|0
1659342600000|2022-08-01 08:30:00|11178.3|11172.3|11181|11175|11182.8|11176.8|11177.4|11171.4|0
1659342900000|2022-08-01 08:35:00|11179.3|11173.3|11179.2|11173.2|11181|11175|11179.2|11173.2|0
1659343200000|2022-08-01 08:40:00|11180.1|11174.1|11171.8|11165.8|11180.1|11174.1|11171.8|11165.8|0
1659343500000|2022-08-01 08:45:00|11174.4|11168.4|11174.2|11168.2|11177.9|11171.9|11172.5|11166.5|0
1659343800000|2022-08-01 08:50:00|11175.9|11169.9|11176|11170|11176|11170|11172.4|11166.4|0
1659344100000|2022-08-01 08:55:00|11174.2|11168.2|11175.7|11169.7|11177.4|11171.4|11174.2|11168.2|0
1659344400000|2022-08-01 09:00:00|11174|11168|11182.8|11176.8|11182.8|11176.8|11173.9|11167.9|0
1659344700000|2022-08-01 09:05:00|11181|11175|11181|11175|11181.1|11175.1|11177.5|11171.5|0
1659345000000|2022-08-01 09:10:00|11181.1|11175.1|11184.7|11178.7|11186.4|11180.4|11179.3|11173.3|0
1659345300000|2022-08-01 09:15:00|11182.1|11176.1|11180.4|11174.4|11182.2|11176.2|11178.6|11172.6|0
1659345600000|2022-08-01 09:20:00|11178.7|11172.7|11176.8|11170.8|11180.4|11174.4|11175.1|11169.1|0
1659345900000|2022-08-01 09:25:00|11178.6|11172.6|11171.5|11165.5|11178.6|11172.6|11171.5|11165.5|0
1659346200000|2022-08-01 09:30:00|11173.3|11167.3|11178.7|11172.7|11178.7|11172.7|11171.5|11165.5|0
1659346500000|2022-08-01 09:35:00|11180.5|11174.5|11182.2|11176.2|11184|11178|11176.9|11170.9|0
1659346800000|2022-08-01 09:40:00|11180.5|11174.5|11178.7|11172.7|11180.5|11174.5|11178.7|11172.7|0
1659347100000|2022-08-01 09:45:00|11179.6|11173.6|11184|11178|11184|11178|11178.7|11172.7|0
1659347400000|2022-08-01 09:50:00|11185.8|11179.8|11182.2|11176.2|11185.8|11179.8|11180.4|11174.4|0
1659347700000|2022-08-01 09:55:00|11181.3|11175.3|11180.4|11174.4|11182.2|11176.2|11178.7|11172.7|0
1659348000000|2022-08-01 10:00:00|11180.5|11174.5|11184|11178|11184|11178|11180.4|11174.4|0
1659348300000|2022-08-01 10:05:00|11185.8|11179.8|11186|11180|11186.1|11180.1|11184|11178|0
1659348600000|2022-08-01 10:10:00|11185.1|11179.1|11184.2|11178.2|11186|11180|11182.4|11176.4|0
1659348900000|2022-08-01 10:15:00|11184.1|11178.1|11184.2|11178.2|11184.2|11178.2|11182.4|11176.4|0
1659349200000|2022-08-01 10:20:00|11183.4|11177.4|11178.9|11172.9|11183.4|11177.4|11177.2|11171.2|0
1659349500000|2022-08-01 10:25:00|11177.2|11171.2|11180.7|11174.7|11180.7|11174.7|11177.2|11171.2|0
1659349800000|2022-08-01 10:30:00|11178.9|11172.9|11180.7|11174.7|11182.5|11176.5|11178.9|11172.9|0
1659350100000|2022-08-01 10:35:00|11181.6|11175.6|11180.7|11174.7|11182.5|11176.5|11178.9|11172.9|0
1659350400000|2022-08-01 10:40:00|11178.9|11172.9|11178.7|11172.7|11180.4|11174.4|11178.6|11172.6|0
1659350700000|2022-08-01 10:45:00|11178.6|11172.6|11176.9|11170.9|11178.7|11172.7|11176.9|11170.9|0
1659351000000|2022-08-01 10:50:00|11178.6|11172.6|11180.4|11174.4|11180.4|11174.4|11178.6|11172.6|0
1659351300000|2022-08-01 10:55:00|11178.6|11172.6|11182.2|11176.2|11182.2|11176.2|11178.6|11172.6|0
1659351600000|2022-08-01 11:00:00|11180.5|11174.5|11180.5|11174.5|11180.5|11174.5|11178.7|11172.7|0
1659351900000|2022-08-01 11:05:00|11180.4|11174.4|11180.5|11174.5|11182.3|11176.3|11178.7|11172.7|0
1659352200000|2022-08-01 11:10:00|11182.2|11176.2|11185.7|11179.7|11185.7|11179.7|11180.4|11174.4|0
1659352500000|2022-08-01 11:15:00|11183.9|11177.9|11187.6|11181.6|11187.6|11181.6|11183.9|11177.9|0
1659352800000|2022-08-01 11:20:00|11185.8|11179.8|11189.3|11183.3|11189.3|11183.3|11185.8|11179.8|0
1659353100000|2022-08-01 11:25:00|11191.1|11185.1|11191.1|11185.1|11196.4|11190.4|11191.1|11185.1|0
1659353400000|2022-08-01 11:30:00|11192.9|11186.9|11187.5|11181.5|11192.9|11186.9|11187.5|11181.5|0
1659353700000|2022-08-01 11:35:00|11185.8|11179.8|11191.1|11185.1|11191.1|11185.1|11185.8|11179.8|0
1659354000000|2022-08-01 11:40:00|11190.2|11184.2|11191.2|11185.2|11196.5|11190.5|11189.3|11183.3|0
1659354300000|2022-08-01 11:45:00|11195.5|11189.5|11193.8|11187.8|11197.4|11191.4|11193.7|11187.7|0
1659354600000|2022-08-01 11:50:00|11193.7|11187.7|11193.7|11187.7|11195.5|11189.5|11193.7|11187.7|0
1659354900000|2022-08-01 11:55:00|11193.6|11187.6|11195.2|11189.2|11195.2|11189.2|11189.9|11183.9|0
1659355200000|2022-08-01 12:00:00|11191|11185|11185.6|11179.6|11192.7|11186.7|11185.6|11179.6|0
1659355500000|2022-08-01 12:05:00|11184.7|11178.7|11181.9|11175.9|11184.7|11178.7|11178.4|11172.4|0
1659355800000|2022-08-01 12:10:00|11183.7|11177.7|11181.9|11175.9|11183.7|11177.7|11180.1|11174.1|0
1659356100000|2022-08-01 12:15:00|11183.6|11177.6|11183.6|11177.6|11185.4|11179.4|11181.8|11175.8|0
1659356400000|2022-08-01 12:20:00|11185.3|11179.3|11181.8|11175.8|11185.3|11179.3|11181.7|11175.7|0
1659356700000|2022-08-01 12:25:00|11183.5|11177.5|11181.7|11175.7|11183.5|11177.5|11179.9|11173.9|0
1659357000000|2022-08-01 12:30:00|11183.5|11177.5|11179.9|11173.9|11185.3|11179.3|11178.1|11172.1|0
1659357300000|2022-08-01 12:35:00|11178.2|11172.2|11178.1|11172.1|11179.9|11173.9|11176.3|11170.3|0
1659357600000|2022-08-01 12:40:00|11176.3|11170.3|11178.1|11172.1|11178.1|11172.1|11174.5|11168.5|0
1659357900000|2022-08-01 12:45:00|11176.3|11170.3|11163.8|11157.8|11178.1|11172.1|11163.8|11157.8|0
1659358200000|2022-08-01 12:50:00|11163.9|11157.9|11153.2|11147.2|11169|11163|11151.5|11145.5|0
1659358500000|2022-08-01 12:55:00|11153.3|11147.3|11155|11149|11158.6|11152.6|11151.5|11145.5|0
1659358800000|2022-08-01 13:00:00|11154.1|11148.1|11142.1|11136.1|11156.7|11150.7|11138.5|11132.5|0
1659359100000|2022-08-01 13:05:00|11143.8|11137.8|11153|11147|11153|11147|11143.8|11137.8|0
1659359400000|2022-08-01 13:10:00|11151.3|11145.3|11156.6|11150.6|11156.6|11150.6|11151.2|11145.2|0
1659359700000|2022-08-01 13:15:00|11156.5|11150.5|11151.1|11145.1|11156.6|11150.6|11151.1|11145.1|0
1659360000000|2022-08-01 13:20:00|11149.3|11143.3|11154.8|11148.8|11154.8|11148.8|11149.3|11143.3|0
1659360300000|2022-08-01 13:25:00|11154.7|11148.7|11152.9|11146.9|11154.7|11148.7|11151.1|11145.1|0
1659360600000|2022-08-01 13:30:00|11154.6|11148.6|11149.3|11143.3|11156.6|11150.6|11140.3|11134.3|0
1659360900000|2022-08-01 13:35:00|11149.2|11143.2|11147.9|11141.9|11151.3|11145.3|11140.6|11134.6|0
1659361200000|2022-08-01 13:40:00|11149.7|11143.7|11156.2|11150.2|11160.7|11154.7|11146|11140|0
1659361500000|2022-08-01 13:45:00|11157.1|11151.1|11160.7|11154.7|11162.5|11156.5|11151.7|11145.7|0
1659361800000|2022-08-01 13:50:00|11158.9|11152.9|11168.1|11162.1|11168.3|11162.3|11158.9|11152.9|0
1659362100000|2022-08-01 13:55:00|11166.4|11160.4|11164.6|11158.6|11170.1|11164.1|11162.8|11156.8|0
1659362400000|2022-08-01 14:00:00|11162.8|11156.8|11173.5|11167.5|11179|11173|11158.3|11152.3|0
1659362700000|2022-08-01 14:05:00|11175.2|11169.2|11180.9|11174.9|11195.1|11189.1|11173.5|11167.5|0
1659363000000|2022-08-01 14:10:00|11180|11174|11177.5|11171.5|11184.6|11178.6|11177.4|11171.4|0
1659363300000|2022-08-01 14:15:00|11179.2|11173.2|11162.8|11156.8|11179.3|11173.3|11162.8|11156.8|0
1659363600000|2022-08-01 14:20:00|11162.7|11156.7|11169.8|11163.8|11171.6|11165.6|11159|11153|0
1659363900000|2022-08-01 14:25:00|11169.7|11163.7|11158.9|11152.9|11171.4|11165.4|11157.1|11151.1|0
1659364200000|2022-08-01 14:30:00|11162.3|11156.3|11165.1|11159.1|11168.7|11162.7|11161.4|11155.4|0
1659364500000|2022-08-01 14:35:00|11163.3|11157.3|11170.6|11164.6|11170.6|11164.6|11160.6|11154.6|0
1659364800000|2022-08-01 14:40:00|11172.4|11166.4|11178|11172|11178.9|11172.9|11170.6|11164.6|0
1659365100000|2022-08-01 14:45:00|11177.3|11171.3|11179.3|11173.3|11182.9|11176.9|11173.7|11167.7|0
1659365400000|2022-08-01 14:50:00|11181.1|11175.1|11184.9|11178.9|11188.4|11182.4|11179.3|11173.3|0
1659365700000|2022-08-01 14:55:00|11184.8|11178.8|11183|11177|11184.8|11178.8|11177.7|11171.7|0
1659366000000|2022-08-01 15:00:00|11183.1|11177.1|11175.8|11169.8|11185|11179|11174|11168|0
1659366300000|2022-08-01 15:05:00|11174.1|11168.1|11163.5|11157.5|11174.1|11168.1|11161.7|11155.7|0
1659366600000|2022-08-01 15:10:00|11163.6|11157.6|11160.2|11154.2|11164.4|11158.4|11158.3|11152.3|0
1659366900000|2022-08-01 15:15:00|11160.3|11154.3|11147.3|11141.3|11160.3|11154.3|11145.6|11139.6|0
1659367200000|2022-08-01 15:20:00|11149.1|11143.1|11161.9|11155.9|11163.7|11157.7|11145.5|11139.5|0
1659367500000|2022-08-01 15:25:00|11161.8|11155.8|11162|11156|11163.8|11157.8|11158.5|11152.5|0
1659367800000|2022-08-01 15:30:00|11163.7|11157.7|11152.9|11146.9|11163.7|11157.7|11149.3|11143.3|0
1659368100000|2022-08-01 15:35:00|11151.2|11145.2|11154.7|11148.7|11154.7|11148.7|11151|11145|0
1659368400000|2022-08-01 15:40:00|11154.6|11148.6|11160.2|11154.2|11160.2|11154.2|11152.8|11146.8|0
1659368700000|2022-08-01 15:45:00|11160.1|11154.1|11165.6|11159.6|11165.6|11159.6|11158.3|11152.3|0
1659369000000|2022-08-01 15:50:00|11163.9|11157.9|11160.2|11154.2|11165.7|11159.7|11160.2|11154.2|0
1659369300000|2022-08-01 15:55:00|11160.3|11154.3|11158.4|11152.4|11162|11156|11156.6|11150.6|0
1659369600000|2022-08-01 16:00:00|11157.5|11151.5|11153|11147|11158.4|11152.4|11151.1|11145.1|0
1659369900000|2022-08-01 16:05:00|11154.8|11148.8|11149.3|11143.3|11154.8|11148.8|11149.3|11143.3|0
1659370200000|2022-08-01 16:10:00|11151.1|11145.1|11142|11136|11153|11147|11140.2|11134.2|0
1659370500000|2022-08-01 16:15:00|11142.1|11136.1|11147.4|11141.4|11149.2|11143.2|11140.2|11134.2|0
1659370800000|2022-08-01 16:20:00|11148.3|11142.3|11153.1|11147.1|11154.9|11148.9|11147.4|11141.4|0
1659371100000|2022-08-01 16:25:00|11153|11147|11153.1|11147.1|11154.9|11148.9|11151.3|11145.3|0
1659371400000|2022-08-01 16:30:00|11153|11147|11153.1|11147.1|11153.1|11147.1|11147.7|11141.7|0
1659371700000|2022-08-01 16:35:00|11153|11147|11149.5|11143.5|11153.1|11147.1|11147.6|11141.6|0
1659372000000|2022-08-01 16:40:00|11151.3|11145.3|11149.5|11143.5|11151.3|11145.3|11145.8|11139.8|0
1659372300000|2022-08-01 16:45:00|11149.6|11143.6|11149.5|11143.5|11153.2|11147.2|11149.4|11143.4|0
1659372600000|2022-08-01 16:50:00|11151.3|11145.3|11149.4|11143.4|11151.3|11145.3|11149.4|11143.4|0
1659372900000|2022-08-01 16:55:00|11149.5|11143.5|11147.7|11141.7|11149.5|11143.5|11144|11138|0
1659373200000|2022-08-01 17:00:00|11149.4|11143.4|11138.4|11132.4|11149.5|11143.5|11138.4|11132.4|0
1659373500000|2022-08-01 17:05:00|11138.5|11132.5|11145.7|11139.7|11147.6|11141.6|11136.6|11130.6|0
1659373800000|2022-08-01 17:10:00|11145.6|11139.6|11149.3|11143.3|11149.3|11143.3|11143.8|11137.8|0
1659374100000|2022-08-01 17:15:00|11151|11145|11141.9|11135.9|11152.9|11146.9|11141.8|11135.8|0
1659374400000|2022-08-01 17:20:00|11141.8|11135.8|11140.1|11134.1|11143.8|11137.8|11138.2|11132.2|0
1659374700000|2022-08-01 17:25:00|11141|11135|11134.6|11128.6|11141.9|11135.9|11134.6|11128.6|0
1659375000000|2022-08-01 17:30:00|11134.5|11128.5|11130.9|11124.9|11138.2|11132.2|11130.9|11124.9|0
1659375300000|2022-08-01 17:35:00|11130.8|11124.8|11132.7|11126.7|11134.6|11128.6|11130.8|11124.8|0
1659375600000|2022-08-01 17:40:00|11134.5|11128.5|11130.8|11124.8|11136.3|11130.3|11129|11123|0
1659375900000|2022-08-01 17:45:00|11130.9|11124.9|11130.9|11124.9|11132.6|11126.6|11123.6|11117.6|0
1659376200000|2022-08-01 17:50:00|11130.8|11124.8|11132.6|11126.6|11132.7|11126.7|11126.3|11120.3|0
1659376500000|2022-08-01 17:55:00|11131.7|11125.7|11138.1|11132.1|11138.1|11132.1|11128.9|11122.9|0
1659376800000|2022-08-01 18:00:00|11138|11132|11136.2|11130.2|11138.1|11132.1|11130.7|11124.7|0
1659377100000|2022-08-01 18:05:00|11136.1|11130.1|11139.8|11133.8|11141.6|11135.6|11134.3|11128.3|0
1659377400000|2022-08-01 18:10:00|11140.7|11134.7|11145.3|11139.3|11145.3|11139.3|11137.9|11131.9|0
1659377700000|2022-08-01 18:15:00|11145.4|11139.4|11143.4|11137.4|11148.9|11142.9|11141.5|11135.5|0
1659378000000|2022-08-01 18:20:00|11143.3|11137.3|11147|11141|11147.1|11141.1|11139.8|11133.8|0
1659378300000|2022-08-01 18:25:00|11147.1|11141.1|11145.2|11139.2|11147.1|11141.1|11142.5|11136.5|0
1659378600000|2022-08-01 18:30:00|11145.3|11139.3|11148.8|11142.8|11148.9|11142.9|11145.2|11139.2|0
1659378900000|2022-08-01 18:35:00|11148.9|11142.9|11152.3|11146.3|11152.5|11146.5|11148.7|11142.7|0
1659379200000|2022-08-01 18:40:00|11152.4|11146.4|11145.3|11139.3|11152.4|11146.4|11145|11139|0
1659379500000|2022-08-01 18:45:00|11147.1|11141.1|11145.3|11139.3|11148.9|11142.9|11143.5|11137.5|0
1659379800000|2022-08-01 18:50:00|11143.5|11137.5|11150.8|11144.8|11150.9|11144.9|11142.6|11136.6|0
1659380100000|2022-08-01 18:55:00|11150.9|11144.9|11156.4|11150.4|11161.9|11155.9|11149.1|11143.1|0
1659380400000|2022-08-01 19:00:00|11156.5|11150.5|11155.4|11149.4|11158.2|11152.2|11152.7|11146.7|0
1659380700000|2022-08-01 19:05:00|11156.3|11150.3|11160|11154|11161.8|11155.8|11154.4|11148.4|0
1659381000000|2022-08-01 19:10:00|11158.2|11152.2|11161.8|11155.8|11161.8|11155.8|11156.3|11150.3|0
1659381300000|2022-08-01 19:15:00|11161.9|11155.9|11158.2|11152.2|11163.7|11157.7|11158.2|11152.2|0
1659381600000|2022-08-01 19:20:00|11156.4|11150.4|11150.9|11144.9|11158.2|11152.2|11150.9|11144.9|0
1659381900000|2022-08-01 19:25:00|11150.8|11144.8|11149.1|11143.1|11152.7|11146.7|11147.3|11141.3|0
1659382200000|2022-08-01 19:30:00|11148.2|11142.2|11153.6|11147.6|11154.5|11148.5|11147.3|11141.3|0
1659382500000|2022-08-01 19:35:00|11152.7|11146.7|11154.5|11148.5|11156.2|11150.2|11150.8|11144.8|0
1659382800000|2022-08-01 19:40:00|11156.2|11150.2|11152.6|11146.6|11159.9|11153.9|11150.8|11144.8|0
1659383100000|2022-08-01 19:45:00|11150.8|11144.8|11156.3|11150.3|11159.9|11153.9|11150.8|11144.8|0
1659383400000|2022-08-01 19:50:00|11156.4|11150.4|11154.3|11148.3|11161.8|11155.8|11154.3|11148.3|0
1659383700000|2022-08-01 19:55:00|11152.6|11146.6|11159.6|11153.6|11159.6|11153.6|11149|11143|0
1659384000000|2022-08-01 20:00:00|11157.1|11151.1|11160.8|11154.8|11162.9|11156.9|11155|11149|0
1659384300000|2022-08-01 20:05:00|11160.9|11154.9|11160|11154|11162.2|11156.2|11159.7|11153.7|0
1659384600000|2022-08-01 20:10:00|11160.1|11154.1|11161.5|11155.5|11162.6|11156.6|11160.1|11154.1|0
1659384900000|2022-08-01 20:15:00|11161.8|11155.8|11158.2|11152.2|11161.8|11155.8|11157.1|11151.1|0
1659385200000|2022-08-01 20:20:00|11157.9|11151.9|11158.6|11152.6|11158.9|11152.9|11157.1|11151.1|0
1659385500000|2022-08-01 20:25:00|11158.8|11152.8|11159.3|11153.3|11160.6|11154.6|11158.8|11152.8|0
1659385800000|2022-08-01 20:30:00|11159.7|11153.7|11159.3|11153.3|11160|11154|11159.3|11153.3|0
1659386100000|2022-08-01 20:35:00|11159.5|11153.5|11160.4|11154.4|11160.4|11154.4|11159.3|11153.3|0
1659386400000|2022-08-01 20:40:00|11160.6|11154.6|11160.4|11154.4|11160.8|11154.8|11160.4|11154.4|0
1659386700000|2022-08-01 20:45:00|11160.6|11154.6|11160.4|11154.4|11160.9|11154.9|11160.4|11154.4|0
1659387000000|2022-08-01 20:50:00|11160.2|11154.2|11160.8|11154.8|11160.8|11154.8|11160|11154|0
1659387300000|2022-08-01 20:55:00|11161.1|11155.1|11162.4|11156.4|11162.4|11156.4|11160.4|11154.4|0
1659387600000|2022-08-01 21:00:00|11161.7|11155.7|11160.9|11154.9|11162.2|11156.2|11160.9|11154.9|0
1659387900000|2022-08-01 21:05:00|11161.1|11155.1|11160.2|11154.2|11161.1|11155.1|11159.8|11153.8|0
1659388200000|2022-08-01 21:10:00|11160|11154|11159.8|11153.8|11160.4|11154.4|11159.3|11153.3|0
1659388500000|2022-08-01 21:15:00|11159.7|11153.7|11159.1|11153.1|11160.2|11154.2|11158.8|11152.8|0
1659388800000|2022-08-01 21:20:00|11159.3|11153.3|11158.6|11152.6|11159.5|11153.5|11158.4|11152.4|0
1659389100000|2022-08-01 21:25:00|11158.8|11152.8|11158.8|11152.8|11159.3|11153.3|11158.4|11152.4|0
1659389400000|2022-08-01 21:30:00|11158.9|11152.9|11158.2|11152.2|11159.3|11153.3|11158|11152|0
1659389700000|2022-08-01 21:35:00|11158|11152|11157.9|11151.9|11158.6|11152.6|11157.5|11151.5|0
1659390000000|2022-08-01 21:40:00|11158|11152|11159.1|11153.1|11159.1|11153.1|11158|11152|0
1659390300000|2022-08-01 21:45:00|11159.3|11153.3|11158.2|11152.2|11159.5|11153.5|11157.9|11151.9|0
1659390600000|2022-08-01 21:50:00|11158.4|11152.4|11158.9|11152.9|11159.1|11153.1|11158|11152|0
1659390900000|2022-08-01 21:55:00|11158.8|11152.8|11158|11152|11158.8|11152.8|11158|11152|0
1659391200000|2022-08-01 22:00:00|11157.7|11151.7|11155|11149|11160.2|11154.2|11154.2|11148.2|0
1659391500000|2022-08-01 22:05:00|11154.9|11148.9|11152.4|11146.4|11156|11150|11152|11146|0
1659391800000|2022-08-01 22:10:00|11153|11147|11154.2|11148.2|11154.6|11148.6|11152.4|11146.4|0
1659392100000|2022-08-01 22:15:00|11154.6|11148.6|11152.8|11146.8|11156|11150|11152.8|11146.8|0
1659392400000|2022-08-01 22:20:00|11153|11147|11152.8|11146.8|11153.1|11147.1|11151.3|11145.3|0
1659392700000|2022-08-01 22:25:00|11152.4|11146.4|11152.4|11146.4|11152.4|11146.4|11151.3|11145.3|0
1659393000000|2022-08-01 22:30:00|11152.8|11146.8|11152.4|11146.4|11155|11149|11152|11146|0
1659393300000|2022-08-01 22:35:00|11152|11146|11154.6|11148.6|11155|11149|11151|11145|0
1659393600000|2022-08-01 22:40:00|11154.8|11148.8|11154.2|11148.2|11155.7|11149.7|11153.1|11147.1|0
1659393900000|2022-08-01 22:45:00|11154.4|11148.4|11155.3|11149.3|11156|11150|11154.4|11148.4|0
1659394200000|2022-08-01 22:50:00|11155.7|11149.7|11155.7|11149.7|11155.7|11149.7|11155|11149|0
1659394500000|2022-08-01 22:55:00|11156|11150|11155.3|11149.3|11157.1|11151.1|11155.3|11149.3|0
1659394800000|2022-08-01 23:00:00|11155.1|11149.1|11157.5|11151.5|11158.9|11152.9|11154.4|11148.4|0
1659395100000|2022-08-01 23:05:00|11157.1|11151.1|11158.9|11152.9|11160.9|11154.9|11156|11150|0
1659395400000|2022-08-01 23:10:00|11158.6|11152.6|11158.9|11152.9|11159.7|11153.7|11157.9|11151.9|0
1659395700000|2022-08-01 23:15:00|11158.8|11152.8|11155.3|11149.3|11158.8|11152.8|11155|11149|0
1659396000000|2022-08-01 23:20:00|11155.7|11149.7|11155.3|11149.3|11156|11150|11155|11149|0
1659396300000|2022-08-01 23:25:00|11155|11149|11152.4|11146.4|11155|11149|11152.4|11146.4|0
1659396600000|2022-08-01 23:30:00|11152.2|11146.2|11151.3|11145.3|11152.2|11146.2|11149.7|11143.7|0
1659396900000|2022-08-01 23:35:00|11151.7|11145.7|11152.4|11146.4|11152.4|11146.4|11151|11145|0
1659397200000|2022-08-01 23:40:00|11152.8|11146.8|11151.7|11145.7|11153.9|11147.9|11151.1|11145.1|0
1659397500000|2022-08-01 23:45:00|11152|11146|11149.7|11143.7|11153.5|11147.5|11148.2|11142.2|0
1659397800000|2022-08-01 23:50:00|11149.3|11143.3|11149.7|11143.7|11152|11146|11148.6|11142.6|0
1659398100000|2022-08-01 23:55:00|11149.9|11143.9|11148.6|11142.6|11152.4|11146.4|11147.9|11141.9|0
1659398400000|2022-08-02 00:00:00|11148.2|11142.2|11146.4|11140.4|11151|11145|11146.4|11140.4|0
1659398700000|2022-08-02 00:05:00|11146.6|11140.6|11146.4|11140.4|11147.2|11141.2|11144.6|11138.6|0
1659399000000|2022-08-02 00:10:00|11146.1|11140.1|11147.9|11141.9|11148.6|11142.6|11145|11139|0
1659399300000|2022-08-02 00:15:00|11147.5|11141.5|11136.4|11130.4|11147.5|11141.5|11134.6|11128.6|0
1659399600000|2022-08-02 00:20:00|11138.1|11132.1|11138.1|11132.1|11138.2|11132.2|11134.5|11128.5|0
1659399900000|2022-08-02 00:25:00|11137.2|11131.2|11136.3|11130.3|11138.1|11132.1|11132.8|11126.8|0
1659400200000|2022-08-02 00:30:00|11140.6|11134.6|11135.3|11129.3|11140.6|11134.6|11135.3|11129.3|0
1659400500000|2022-08-02 00:35:00|11133.5|11127.5|11137|11131|11138.9|11132.9|11133.5|11127.5|0
1659400800000|2022-08-02 00:40:00|11137.1|11131.1|11137.1|11131.1|11138.8|11132.8|11133.5|11127.5|0
1659401100000|2022-08-02 00:45:00|11132.8|11126.8|11131|11125|11133.7|11127.7|11131|11125|0
1659401400000|2022-08-02 00:50:00|11129.2|11123.2|11127.5|11121.5|11129.3|11123.3|11125.6|11119.6|0
1659401700000|2022-08-02 00:55:00|11127.4|11121.4|11124.8|11118.8|11127.5|11121.5|11123.9|11117.9|0
1659402000000|2022-08-02 01:00:00|11123.9|11117.9|11125.1|11119.1|11128.6|11122.6|11123.3|11117.3|0
1659402300000|2022-08-02 01:05:00|11125|11119|11126.8|11120.8|11126.8|11120.8|11123.3|11117.3|0
1659402600000|2022-08-02 01:10:00|11125|11119|11126.8|11120.8|11126.8|11120.8|11125|11119|0
1659402900000|2022-08-02 01:15:00|11126.7|11120.7|11130.3|11124.3|11130.3|11124.3|11125|11119|0
1659403200000|2022-08-02 01:20:00|11130.4|11124.4|11130.3|11124.3|11132.2|11126.2|11128.5|11122.5|0
1659403500000|2022-08-02 01:25:00|11130.4|11124.4|11126.7|11120.7|11130.4|11124.4|11125|11119|0
1659403800000|2022-08-02 01:30:00|11125|11119|11121.3|11115.3|11126.8|11120.8|11119.6|11113.6|0
1659404100000|2022-08-02 01:35:00|11120.4|11114.4|11115.8|11109.8|11123.1|11117.1|11115.8|11109.8|0
1659404400000|2022-08-02 01:40:00|11115.9|11109.9|11115.9|11109.9|11117.7|11111.7|11114.1|11108.1|0
1659404700000|2022-08-02 01:45:00|11117.7|11111.7|11115.9|11109.9|11119.5|11113.5|11114.1|11108.1|0
1659405000000|2022-08-02 01:50:00|11117.7|11111.7|11121.2|11115.2|11123|11117|11117.7|11111.7|0
1659405300000|2022-08-02 01:55:00|11121.3|11115.3|11119.5|11113.5|11121.3|11115.3|11115.9|11109.9|0
1659405600000|2022-08-02 02:00:00|11120.4|11114.4|11119.5|11113.5|11123.1|11117.1|11115.9|11109.9|0
1659405900000|2022-08-02 02:05:00|11120.4|11114.4|11119.4|11113.4|11121.3|11115.3|11119.4|11113.4|0
1659406200000|2022-08-02 02:10:00|11117.6|11111.6|11116.7|11110.7|11117.6|11111.6|11115.8|11109.8|0
1659406500000|2022-08-02 02:15:00|11115.8|11109.8|11115.7|11109.7|11117.6|11111.6|11115.7|11109.7|0
1659406800000|2022-08-02 02:20:00|11114|11108|11115.7|11109.7|11115.7|11109.7|11113.9|11107.9|0
1659407100000|2022-08-02 02:25:00|11113.9|11107.9|11114.7|11108.7|11115.7|11109.7|11112.1|11106.1|0
1659407400000|2022-08-02 02:30:00|11118.1|11112.1|11118.2|11112.2|11118.2|11112.2|11116.3|11110.3|0
1659407700000|2022-08-02 02:35:00|11117.3|11111.3|11120|11114|11120|11114|11117.3|11111.3|0
1659408000000|2022-08-02 02:40:00|11119.9|11113.9|11118.2|11112.2|11121.7|11115.7|11118.2|11112.2|0
1659408300000|2022-08-02 02:45:00|11117.4|11111.4|11115.7|11109.7|11117.5|11111.5|11114.8|11108.8|0
1659408600000|2022-08-02 02:50:00|11117.5|11111.5|11114|11108|11117.5|11111.5|11112.2|11106.2|0
1659408900000|2022-08-02 02:55:00|11115.8|11109.8|11124.6|11118.6|11124.6|11118.6|11115.8|11109.8|0
1659409200000|2022-08-02 03:00:00|11125.5|11119.5|11124.6|11118.6|11126.4|11120.4|11122.9|11116.9|0
1659409500000|2022-08-02 03:05:00|11122.8|11116.8|11124.6|11118.6|11124.6|11118.6|11122.8|11116.8|0
1659409800000|2022-08-02 03:10:00|11123.7|11117.7|11124.7|11118.7|11124.7|11118.7|11122.8|11116.8|0
1659410100000|2022-08-02 03:15:00|11124.6|11118.6|11126.5|11120.5|11126.5|11120.5|11124.6|11118.6|0
1659410400000|2022-08-02 03:20:00|11124.8|11118.8|11126.5|11120.5|11126.5|11120.5|11124.7|11118.7|0
1659410700000|2022-08-02 03:25:00|11126.6|11120.6|11124.8|11118.8|11128.3|11122.3|11124.8|11118.8|0
1659411000000|2022-08-02 03:30:00|11126.6|11120.6|11130.2|11124.2|11130.2|11124.2|11126.6|11120.6|0
1659411300000|2022-08-02 03:35:00|11130.1|11124.1|11130.2|11124.2|11130.2|11124.2|11128.4|11122.4|0
1659411600000|2022-08-02 03:40:00|11131.9|11125.9|11128.4|11122.4|11133.7|11127.7|11128.4|11122.4|0
1659411900000|2022-08-02 03:45:00|11126.6|11120.6|11125.8|11119.8|11128.4|11122.4|11124.9|11118.9|0
1659412200000|2022-08-02 03:50:00|11124.9|11118.9|11125.1|11119.1|11126.6|11120.6|11123.1|11117.1|0
1659412500000|2022-08-02 03:55:00|11125.2|11119.2|11125.1|11119.1|11125.2|11119.2|11123.3|11117.3|0
1659412800000|2022-08-02 04:00:00|11123.3|11117.3|11121.6|11115.6|11125.1|11119.1|11121.5|11115.5|0
1659413100000|2022-08-02 04:05:00|11121.5|11115.5|11125.1|11119.1|11126.9|11120.9|11121.5|11115.5|0
1659413700000|2022-08-02 04:15:00|11123.3|11117.3|11125.1|11119.1|11125.1|11119.1|11123.3|11117.3|0
1659414000000|2022-08-02 04:20:00|11125|11119|11125|11119|11125.1|11119.1|11123.3|11117.3|0
1659414300000|2022-08-02 04:25:00|11126.8|11120.8|11125|11119|11126.8|11120.8|11125|11119|0
1659414600000|2022-08-02 04:30:00|11124.1|11118.1|11126.8|11120.8|11128.6|11122.6|11123.2|11117.2|0
1659414900000|2022-08-02 04:35:00|11125|11119|11126.8|11120.8|11126.8|11120.8|11125|11119|0
1659415200000|2022-08-02 04:40:00|11126.7|11120.7|11126.7|11120.7|11126.8|11120.8|11125|11119|0
1659415500000|2022-08-02 04:45:00|11126.8|11120.8|11125|11119|11126.8|11120.8|11125|11119|0
1659415800000|2022-08-02 04:50:00|11125.9|11119.9|11125|11119|11126.8|11120.8|11123.2|11117.2|0
1659416100000|2022-08-02 04:55:00|11126.8|11120.8|11130.3|11124.3|11130.3|11124.3|11125.9|11119.9|0
1659416400000|2022-08-02 05:00:00|11128.5|11122.5|11128.6|11122.6|11130.4|11124.4|11128.5|11122.5|0
1659416700000|2022-08-02 05:05:00|11128.7|11122.7|11130.4|11124.4|11132.2|11126.2|11128.6|11122.6|0
1659417000000|2022-08-02 05:10:00|11131.3|11125.3|11133.9|11127.9|11133.9|11127.9|11130.4|11124.4|0
1659417300000|2022-08-02 05:15:00|11132.2|11126.2|11126.8|11120.8|11132.2|11126.2|11126.7|11120.7|0
1659417600000|2022-08-02 05:20:00|11126.7|11120.7|11126.7|11120.7|11128.5|11122.5|11126.6|11120.6|0
1659417900000|2022-08-02 05:25:00|11124.9|11118.9|11116.1|11110.1|11124.9|11118.9|11116.1|11110.1|0
1659418200000|2022-08-02 05:30:00|11120.4|11114.4|11120.2|11114.2|11120.4|11114.4|11116.7|11110.7|0
1659418500000|2022-08-02 05:35:00|11120.3|11114.3|11116.7|11110.7|11120.3|11114.3|11116.7|11110.7|0
1659418800000|2022-08-02 05:40:00|11118.5|11112.5|11118.5|11112.5|11120.3|11114.3|11118.5|11112.5|0
1659419100000|2022-08-02 05:45:00|11116.9|11110.9|11121.3|11115.3|11123.1|11117.1|11116.9|11110.9|0
1659419400000|2022-08-02 05:50:00|11122.2|11116.2|11121.3|11115.3|11123.1|11117.1|11121.3|11115.3|0
1659419700000|2022-08-02 05:55:00|11119.5|11113.5|11114.3|11108.3|11119.5|11113.5|11114.3|11108.3|0
1659420000000|2022-08-02 06:00:00|11118.6|11116.6|11101.6|11099.6|11122.1|11120.1|11085.6|11083.6|72
1659420300000|2022-08-02 06:05:00|11099.6|11097.6|11103.1|11101.1|11109.1|11107.1|11097.1|11095.1|122
1659420600000|2022-08-02 06:10:00|11102.6|11100.6|11103.6|11101.6|11107.1|11105.1|11101.1|11099.1|65
1659420900000|2022-08-02 06:15:00|11105.1|11103.1|11105.1|11103.1|11111.6|11109.6|11102.6|11100.6|92
1659421200000|2022-08-02 06:20:00|11105.6|11103.6|11108.6|11106.6|11108.6|11106.6|11099.6|11097.6|51
1659421500000|2022-08-02 06:25:00|11110.1|11108.1|11110.6|11108.6|11113.6|11111.6|11107.6|11105.6|35
1659421800000|2022-08-02 06:30:00|11111.6|11109.6|11115.1|11113.1|11119.1|11117.1|11111.6|11109.6|57
1659422100000|2022-08-02 06:35:00|11114.6|11112.6|11114.6|11112.6|11119.1|11117.1|11114.6|11112.6|41
1659422400000|2022-08-02 06:40:00|11114.1|11112.1|11120.1|11118.1|11120.1|11118.1|11111.1|11109.1|55
1659422700000|2022-08-02 06:45:00|11119.6|11117.6|11118.1|11116.1|11123.1|11121.1|11117.6|11115.6|25
1659423000000|2022-08-02 06:50:00|11117.6|11115.6|11116.6|11114.6|11120.1|11118.1|11113.6|11111.6|23
1659423300000|2022-08-02 06:55:00|11115.6|11113.6|11095.1|11093.1|11118.6|11116.6|11095.1|11093.1|179
1659423600000|2022-08-02 07:00:00|11098.6|11096.6|11099.6|11097.6|11120.1|11118.1|11094.1|11092.1|2131
1659423900000|2022-08-02 07:05:00|11100.6|11098.6|11058.1|11056.1|11101.1|11099.1|11053.6|11051.6|1219
1659424200000|2022-08-02 07:10:00|11058.6|11056.6|11075.6|11073.6|11078.1|11076.1|11054.6|11052.6|706
1659424500000|2022-08-02 07:15:00|11077.1|11075.1|11045.6|11043.6|11081.1|11079.1|11040.6|11038.6|711
1659424800000|2022-08-02 07:20:00|11044.6|11042.6|11052.6|11050.6|11053.1|11051.1|11022.6|11020.6|780
1659425100000|2022-08-02 07:25:00|11052.1|11050.1|11060.1|11058.1|11060.1|11058.1|11047.6|11045.6|454
1659425400000|2022-08-02 07:30:00|11060.6|11058.6|11061.1|11059.1|11063.1|11061.1|11050.1|11048.1|876
1659425700000|2022-08-02 07:35:00|11061.6|11059.6|11082.1|11080.1|11087.1|11085.1|11058.1|11056.1|637
1659426000000|2022-08-02 07:40:00|11080.6|11078.6|11081.6|11079.6|11088.1|11086.1|11079.1|11077.1|434
1659426300000|2022-08-02 07:45:00|11082.1|11080.1|11101.1|11099.1|11106.6|11104.6|11082.1|11080.1|726
1659426600000|2022-08-02 07:50:00|11101.6|11099.6|11087.6|11085.6|11101.6|11099.6|11084.6|11082.6|186
1659426900000|2022-08-02 07:55:00|11088.1|11086.1|11091.1|11089.1|11095.6|11093.6|11084.6|11082.6|220
1659427200000|2022-08-02 08:00:00|11090.6|11088.6|11074.6|11072.6|11094.1|11092.1|11073.6|11071.6|193
1659427500000|2022-08-02 08:05:00|11075.1|11073.1|11063.1|11061.1|11075.1|11073.1|11062.1|11060.1|258
1659427800000|2022-08-02 08:10:00|11063.6|11061.6|11059.6|11057.6|11065.1|11063.1|11056.1|11054.1|266
1659428100000|2022-08-02 08:15:00|11060.6|11058.6|11057.6|11055.6|11062.1|11060.1|11054.6|11052.6|238
1659428400000|2022-08-02 08:20:00|11058.1|11056.1|11073.1|11071.1|11076.6|11074.6|11056.6|11054.6|217
1659428700000|2022-08-02 08:25:00|11073.6|11071.6|11078.1|11076.1|11079.6|11077.6|11069.1|11067.1|171
1659429000000|2022-08-02 08:30:00|11077.6|11075.6|11079.1|11077.1|11081.1|11079.1|11073.1|11071.1|306
1659429300000|2022-08-02 08:35:00|11078.6|11076.6|11067.1|11065.1|11078.6|11076.6|11065.6|11063.6|178
1659429600000|2022-08-02 08:40:00|11066.6|11064.6|11062.1|11060.1|11067.6|11065.6|11057.6|11055.6|107
1659429900000|2022-08-02 08:45:00|11063.1|11061.1|11067.6|11065.6|11069.1|11067.1|11062.1|11060.1|136
1659430200000|2022-08-02 08:50:00|11068.1|11066.1|11066.1|11064.1|11071.6|11069.6|11064.1|11062.1|147
1659430500000|2022-08-02 08:55:00|11065.6|11063.6|11077.6|11075.6|11078.1|11076.1|11063.6|11061.6|148
1659430800000|2022-08-02 09:00:00|11078.1|11076.1|11083.6|11081.6|11086.6|11084.6|11076.6|11074.6|147
1659431100000|2022-08-02 09:05:00|11084.1|11082.1|11086.1|11084.1|11091.6|11089.6|11080.6|11078.6|274
1659431400000|2022-08-02 09:10:00|11085.6|11083.6|11092.6|11090.6|11093.1|11091.1|11082.6|11080.6|229
1659431700000|2022-08-02 09:15:00|11093.1|11091.1|11094.6|11092.6|11099.1|11097.1|11092.1|11090.1|143
1659432000000|2022-08-02 09:20:00|11094.1|11092.1|11091.6|11089.6|11096.6|11094.6|11088.6|11086.6|175
1659432300000|2022-08-02 09:25:00|11092.1|11090.1|11096.6|11094.6|11097.6|11095.6|11090.6|11088.6|230
1659432600000|2022-08-02 09:30:00|11097.6|11095.6|11088.1|11086.1|11099.1|11097.1|11082.1|11080.1|211
1659432900000|2022-08-02 09:35:00|11087.6|11085.6|11086.6|11084.6|11094.1|11092.1|11085.6|11083.6|143
1659433200000|2022-08-02 09:40:00|11087.1|11085.1|11089.1|11087.1|11094.1|11092.1|11084.1|11082.1|250
1659433500000|2022-08-02 09:45:00|11089.6|11087.6|11080.6|11078.6|11091.1|11089.1|11079.6|11077.6|74
1659433800000|2022-08-02 09:50:00|11081.1|11079.1|11080.1|11078.1|11082.6|11080.6|11075.6|11073.6|141
1659434100000|2022-08-02 09:55:00|11080.6|11078.6|11081.1|11079.1|11083.6|11081.6|11077.1|11075.1|102
1659434400000|2022-08-02 10:00:00|11080.6|11078.6|11069.6|11067.6|11082.6|11080.6|11069.6|11067.6|112
1659434700000|2022-08-02 10:05:00|11070.1|11068.1|11057.1|11055.1|11070.1|11068.1|11056.6|11054.6|198
1659435000000|2022-08-02 10:10:00|11056.6|11054.6|11057.1|11055.1|11058.6|11056.6|11054.6|11052.6|168
1659435300000|2022-08-02 10:15:00|11056.6|11054.6|11045.6|11043.6|11057.6|11055.6|11045.1|11043.1|158
1659435600000|2022-08-02 10:20:00|11046.1|11044.1|11044.1|11042.1|11047.6|11045.6|11041.6|11039.6|151
1659435900000|2022-08-02 10:25:00|11043.6|11041.6|11035.6|11033.6|11044.6|11042.6|11034.1|11032.1|223
1659436200000|2022-08-02 10:30:00|11036.1|11034.1|11032.6|11030.6|11036.1|11034.1|11029.6|11027.6|203
1659436500000|2022-08-02 10:35:00|11032.1|11030.1|11039.1|11037.1|11040.1|11038.1|11024.1|11022.1|291
1659436800000|2022-08-02 10:40:00|11038.6|11036.6|11038.6|11036.6|11045.1|11043.1|11036.6|11034.6|136
1659437100000|2022-08-02 10:45:00|11039.1|11037.1|11030.1|11028.1|11039.1|11037.1|11030.1|11028.1|151
1659437400000|2022-08-02 10:50:00|11030.6|11028.6|11029.6|11027.6|11038.1|11036.1|11028.6|11026.6|145
1659437700000|2022-08-02 10:55:00|11030.1|11028.1|11036.6|11034.6|11038.1|11036.1|11027.6|11025.6|182
1659438000000|2022-08-02 11:00:00|11035.6|11033.6|11040.6|11038.6|11046.6|11044.6|11035.6|11033.6|188
1659438300000|2022-08-02 11:05:00|11041.1|11039.1|11039.6|11037.6|11041.6|11039.6|11035.6|11033.6|157
1659438600000|2022-08-02 11:10:00|11039.1|11037.1|11046.6|11044.6|11048.1|11046.1|11037.6|11035.6|96
1659438900000|2022-08-02 11:15:00|11047.1|11045.1|11045.6|11043.6|11051.6|11049.6|11044.6|11042.6|95
1659439200000|2022-08-02 11:20:00|11046.1|11044.1|11051.1|11049.1|11051.6|11049.6|11046.1|11044.1|105
1659439500000|2022-08-02 11:25:00|11051.6|11049.6|11058.1|11056.1|11058.1|11056.1|11051.6|11049.6|146
1659439800000|2022-08-02 11:30:00|11058.6|11056.6|11069.1|11067.1|11069.6|11067.6|11057.6|11055.6|159
1659440100000|2022-08-02 11:35:00|11068.6|11066.6|11065.6|11063.6|11069.1|11067.1|11062.6|11060.6|70
1659440400000|2022-08-02 11:40:00|11066.6|11064.6|11067.6|11065.6|11071.6|11069.6|11064.6|11062.6|259
1659440700000|2022-08-02 11:45:00|11068.6|11066.6|11068.1|11066.1|11072.6|11070.6|11064.6|11062.6|297
1659441000000|2022-08-02 11:50:00|11068.6|11066.6|11073.6|11071.6|11075.1|11073.1|11068.1|11066.1|182
1659441300000|2022-08-02 11:55:00|11074.1|11072.1|11066.1|11064.1|11075.6|11073.6|11064.6|11062.6|125
1659441600000|2022-08-02 12:00:00|11066.6|11064.6|11071.1|11069.1|11074.6|11072.6|11065.6|11063.6|146
1659441900000|2022-08-02 12:05:00|11071.6|11069.6|11074.6|11072.6|11075.6|11073.6|11068.6|11066.6|180
1659442200000|2022-08-02 12:10:00|11075.1|11073.1|11081.6|11079.6|11081.6|11079.6|11074.1|11072.1|226
1659442500000|2022-08-02 12:15:00|11081.1|11079.1|11075.6|11073.6|11082.6|11080.6|11075.1|11073.1|144
1659442800000|2022-08-02 12:20:00|11076.1|11074.1|11082.6|11080.6|11082.6|11080.6|11075.1|11073.1|172
1659443100000|2022-08-02 12:25:00|11082.1|11080.1|11088.1|11086.1|11089.6|11087.6|11082.1|11080.1|323
1659443400000|2022-08-02 12:30:00|11088.6|11086.6|11095.1|11093.1|11098.6|11096.6|11088.1|11086.1|1141
1659443700000|2022-08-02 12:35:00|11095.6|11093.6|11101.1|11099.1|11102.1|11100.1|11094.6|11092.6|127
1659444000000|2022-08-02 12:40:00|11101.6|11099.6|11092.1|11090.1|11104.6|11102.6|11091.6|11089.6|191
1659444300000|2022-08-02 12:45:00|11092.6|11090.6|11099.6|11097.6|11100.1|11098.1|11089.6|11087.6|245
1659444600000|2022-08-02 12:50:00|11100.1|11098.1|11101.6|11099.6|11103.6|11101.6|11096.6|11094.6|204
1659444900000|2022-08-02 12:55:00|11102.1|11100.1|11109.1|11107.1|11110.6|11108.6|11101.6|11099.6|302
1659445200000|2022-08-02 13:00:00|11108.6|11106.6|11116.6|11114.6|11121.6|11119.6|11107.6|11105.6|374
1659445500000|2022-08-02 13:05:00|11117.1|11115.1|11119.1|11117.1|11121.1|11119.1|11114.6|11112.6|294
1659445800000|2022-08-02 13:10:00|11119.6|11117.6|11116.6|11114.6|11120.6|11118.6|11113.6|11111.6|305
1659446100000|2022-08-02 13:15:00|11117.1|11115.1|11118.1|11116.1|11120.6|11118.6|11113.1|11111.1|121
1659446400000|2022-08-02 13:20:00|11117.6|11115.6|11116.1|11114.1|11120.6|11118.6|11115.1|11113.1|133
1659446700000|2022-08-02 13:25:00|11116.6|11114.6|11105.1|11103.1|11118.6|11116.6|11104.1|11102.1|189
1659447000000|2022-08-02 13:30:00|11104.6|11102.6|11116.1|11114.1|11126.1|11124.1|11104.6|11102.6|578
1659447300000|2022-08-02 13:35:00|11116.6|11114.6|11120.6|11118.6|11122.1|11120.1|11104.1|11102.1|282
1659447600000|2022-08-02 13:40:00|11120.1|11118.1|11107.6|11105.6|11123.1|11121.1|11102.6|11100.6|238
1659447900000|2022-08-02 13:45:00|11108.1|11106.1|11122.1|11120.1|11128.1|11126.1|11106.6|11104.6|353
1659448200000|2022-08-02 13:50:00|11122.6|11120.6|11111.1|11109.1|11124.6|11122.6|11110.6|11108.6|417
1659448500000|2022-08-02 13:55:00|11110.6|11108.6|11113.6|11111.6|11122.1|11120.1|11107.1|11105.1|253
1659448800000|2022-08-02 14:00:00|11114.1|11112.1|11110.6|11108.6|11117.6|11115.6|11104.6|11102.6|434
1659449100000|2022-08-02 14:05:00|11112.1|11110.1|11108.6|11106.6|11120.6|11118.6|11108.6|11106.6|342
1659449400000|2022-08-02 14:10:00|11109.1|11107.1|11112.1|11110.1|11113.6|11111.6|11100.6|11098.6|724
1659449700000|2022-08-02 14:15:00|11111.6|11109.6|11112.6|11110.6|11116.6|11114.6|11108.6|11106.6|443
1659450000000|2022-08-02 14:20:00|11113.1|11111.1|11108.6|11106.6|11120.6|11118.6|11107.6|11105.6|385
1659450300000|2022-08-02 14:25:00|11109.1|11107.1|11122.6|11120.6|11122.6|11120.6|11108.6|11106.6|512
1659450600000|2022-08-02 14:30:00|11123.6|11121.6|11119.1|11117.1|11126.1|11124.1|11115.6|11113.6|447
1659450900000|2022-08-02 14:35:00|11118.6|11116.6|11110.1|11108.1|11120.6|11118.6|11109.6|11107.6|398
1659451200000|2022-08-02 14:40:00|11110.6|11108.6|11118.6|11116.6|11123.6|11121.6|11109.6|11107.6|426
1659451500000|2022-08-02 14:45:00|11119.6|11117.6|11123.1|11121.1|11123.6|11121.6|11116.6|11114.6|381
1659451800000|2022-08-02 14:50:00|11123.6|11121.6|11129.6|11127.6|11134.1|11132.1|11121.6|11119.6|459
1659452100000|2022-08-02 14:55:00|11129.1|11127.1|11117.6|11115.6|11129.6|11127.6|11116.6|11114.6|389
1659452400000|2022-08-02 15:00:00|11116.6|11114.6|11114.1|11112.1|11123.1|11121.1|11112.6|11110.6|481
1659452700000|2022-08-02 15:05:00|11114.6|11112.6|11109.6|11107.6|11115.6|11113.6|11109.6|11107.6|417
1659453000000|2022-08-02 15:10:00|11110.1|11108.1|11108.1|11106.1|11114.1|11112.1|11107.1|11105.1|439
1659453300000|2022-08-02 15:15:00|11108.6|11106.6|11108.1|11106.1|11113.6|11111.6|11101.6|11099.6|940
1659453600000|2022-08-02 15:20:00|11106.6|11104.6|11100.6|11098.6|11107.6|11105.6|11094.6|11092.6|917
1659453900000|2022-08-02 15:25:00|11100.1|11098.1|11119.1|11117.1|11119.6|11117.6|11098.6|11096.6|1625
1659454200000|2022-08-02 15:30:00|11117.1|11115.1|11106.1|11104.1|11119.6|11117.6|11103.6|11101.6|1171
1659454500000|2022-08-02 15:35:00|11105.1|11103.1|11117.1|11115.1|11120.1|11118.1|11104.6|11102.6|196
1659454800000|2022-08-02 15:40:00|11117.6|11115.6|11121.1|11119.1|11123.6|11121.6|11114.6|11112.6|881
1659455100000|2022-08-02 15:45:00|11121.6|11119.6|11121.1|11119.1|11123.1|11121.1|11118.1|11116.1|56
1659455400000|2022-08-02 15:50:00|11120.6|11118.6|11115.1|11113.1|11121.1|11119.1|11113.1|11111.1|37
1659455700000|2022-08-02 15:55:00|11115.6|11113.6|11113.1|11111.1|11119.6|11117.6|11110.1|11108.1|39
1659456000000|2022-08-02 16:00:00|11113.6|11111.6|11124.1|11122.1|11127.6|11125.6|11113.6|11111.6|72
1659456300000|2022-08-02 16:05:00|11123.6|11121.6|11125.6|11123.6|11127.6|11125.6|11119.6|11117.6|25
1659456600000|2022-08-02 16:10:00|11125.1|11123.1|11136.1|11134.1|11136.1|11134.1|11124.6|11122.6|26
1659456900000|2022-08-02 16:15:00|11136.6|11134.6|11140.1|11138.1|11144.1|11142.1|11136.1|11134.1|45
1659457200000|2022-08-02 16:20:00|11139.6|11137.6|11144.1|11142.1|11145.1|11143.1|11138.6|11136.6|48
1659457500000|2022-08-02 16:25:00|11144.6|11142.6|11143.1|11141.1|11147.1|11145.1|11142.6|11140.6|34
1659457800000|2022-08-02 16:30:00|11143.6|11141.6|11142.6|11140.6|11144.1|11142.1|11138.6|11136.6|33
1659458100000|2022-08-02 16:35:00|11143.1|11141.1|11145.6|11143.6|11146.1|11144.1|11136.6|11134.6|24
1659458400000|2022-08-02 16:40:00|11145.1|11143.1|11145.1|11143.1|11146.1|11144.1|11141.6|11139.6|54
1659458700000|2022-08-02 16:45:00|11144.6|11142.6|11144.6|11142.6|11145.1|11143.1|11140.6|11138.6|19
1659459000000|2022-08-02 16:50:00|11145.1|11143.1|11143.1|11141.1|11146.6|11144.6|11140.6|11138.6|23
1659459300000|2022-08-02 16:55:00|11143.6|11141.6|11140.6|11138.6|11144.6|11142.6|11139.1|11137.1|19
1659459600000|2022-08-02 17:00:00|11140.1|11138.1|11136.1|11134.1|11141.1|11139.1|11133.1|11131.1|13
1659459900000|2022-08-02 17:05:00|11135.6|11133.6|11135.1|11133.1|11138.6|11136.6|11131.1|11129.1|20
1659460200000|2022-08-02 17:10:00|11135.6|11133.6|11133.6|11131.6|11136.6|11134.6|11130.1|11128.1|22
1659460500000|2022-08-02 17:15:00|11133.1|11131.1|11135.1|11133.1|11136.6|11134.6|11133.1|11131.1|18
1659460800000|2022-08-02 17:20:00|11135.6|11133.6|11130.1|11128.1|11136.1|11134.1|11129.1|11127.1|19
1659461100000|2022-08-02 17:25:00|11128.1|11126.1|11117.6|11115.6|11130.6|11128.6|11117.1|11115.1|25
1659461400000|2022-08-02 17:30:00|11116.6|11114.6|11105.6|11103.6|11116.6|11114.6|11105.6|11103.6|42
1659461700000|2022-08-02 17:35:00|11105.1|11103.1|11103.6|11101.6|11107.1|11105.1|11099.6|11097.6|32
1659462000000|2022-08-02 17:40:00|11103.1|11101.1|11104.1|11102.1|11106.6|11104.6|11099.6|11097.6|54
1659462300000|2022-08-02 17:45:00|11103.6|11101.6|11100.6|11098.6|11107.1|11105.1|11099.6|11097.6|13
1659462600000|2022-08-02 17:50:00|11101.1|11099.1|11101.6|11099.6|11104.1|11102.1|11097.6|11095.6|22
1659462900000|2022-08-02 17:55:00|11102.1|11100.1|11096.1|11094.1|11102.6|11100.6|11095.1|11093.1|20
1659463200000|2022-08-02 18:00:00|11096.6|11094.6|11101.1|11099.1|11102.6|11100.6|11093.6|11091.6|14
1659463500000|2022-08-02 18:05:00|11100.6|11098.6|11112.1|11110.1|11112.6|11110.6|11099.6|11097.6|9
1659463800000|2022-08-02 18:10:00|11112.6|11110.6|11109.6|11107.6|11112.6|11110.6|11108.6|11106.6|15
1659464100000|2022-08-02 18:15:00|11110.1|11108.1|11106.6|11104.6|11110.6|11108.6|11104.6|11102.6|15
1659464400000|2022-08-02 18:20:00|11106.1|11104.1|11109.6|11107.6|11114.6|11112.6|11104.1|11102.1|14
1659464700000|2022-08-02 18:25:00|11110.1|11108.1|11111.1|11109.1|11112.6|11110.6|11107.6|11105.6|6
1659465000000|2022-08-02 18:30:00|11111.6|11109.6|11116.6|11114.6|11120.6|11118.6|11111.1|11109.1|13
1659465300000|2022-08-02 18:35:00|11117.1|11115.1|11108.1|11106.1|11117.1|11115.1|11106.6|11104.6|8
1659465600000|2022-08-02 18:40:00|11108.6|11106.6|11113.6|11111.6|11116.6|11114.6|11108.6|11106.6|10
1659465900000|2022-08-02 18:45:00|11113.1|11111.1|11114.1|11112.1|11114.6|11112.6|11105.6|11103.6|20
1659466200000|2022-08-02 18:50:00|11114.6|11112.6|11109.1|11107.1|11115.6|11113.6|11103.6|11101.6|22
1659466500000|2022-08-02 18:55:00|11109.6|11107.6|11103.1|11101.1|11110.6|11108.6|11100.6|11098.6|24
1659466800000|2022-08-02 19:00:00|11103.6|11101.6|11103.6|11101.6|11106.1|11104.1|11101.6|11099.6|8
1659467100000|2022-08-02 19:05:00|11103.1|11101.1|11095.1|11093.1|11103.6|11101.6|11094.6|11092.6|12
1659467400000|2022-08-02 19:10:00|11095.6|11093.6|11098.1|11096.1|11099.1|11097.1|11091.1|11089.1|17
1659467700000|2022-08-02 19:15:00|11098.6|11096.6|11086.1|11084.1|11101.1|11099.1|11085.1|11083.1|27
1659468000000|2022-08-02 19:20:00|11085.6|11083.6|11085.1|11083.1|11091.6|11089.6|11083.1|11081.1|26
1659468300000|2022-08-02 19:25:00|11085.6|11083.6|11101.6|11099.6|11102.1|11100.1|11084.6|11082.6|27
1659468600000|2022-08-02 19:30:00|11102.1|11100.1|11103.1|11101.1|11103.6|11101.6|11095.1|11093.1|20
1659468900000|2022-08-02 19:35:00|11102.6|11100.6|11102.1|11100.1|11109.6|11107.6|11099.1|11097.1|61
1659469200000|2022-08-02 19:40:00|11101.6|11099.6|11105.1|11103.1|11105.6|11103.6|11098.6|11096.6|19
1659469500000|2022-08-02 19:45:00|11104.6|11102.6|11092.6|11090.6|11106.1|11104.1|11092.1|11090.1|44
1659469800000|2022-08-02 19:50:00|11093.1|11091.1|11091.1|11089.1|11096.6|11094.6|11090.1|11088.1|26
1659470100000|2022-08-02 19:55:00|11091.6|11089.6|11081.1|11075.1|11093.1|11091.1|11078.6|11075|73
1659470400000|2022-08-02 20:00:00|11081.4|11075.4|11080.7|11074.7|11083.2|11077.2|11080.3|11074.3|1
1659470700000|2022-08-02 20:05:00|11081.1|11075.1|11078.2|11072.2|11081.4|11075.4|11074.2|11068.2|0
1659471000000|2022-08-02 20:10:00|11078.6|11072.6|11078.9|11072.9|11079.1|11073.1|11075.3|11069.3|0
1659471300000|2022-08-02 20:15:00|11078.6|11072.6|11076|11070|11079.3|11073.3|11076|11070|0
1659471600000|2022-08-02 20:20:00|11076.4|11070.4|11076.4|11070.4|11077.5|11071.5|11074.9|11068.9|0
1659471900000|2022-08-02 20:25:00|11076.7|11070.7|11075.6|11069.6|11077.5|11071.5|11074.9|11068.9|0
1659472200000|2022-08-02 20:30:00|11075.7|11069.7|11076.4|11070.4|11077.1|11071.1|11075.6|11069.6|0
1659472500000|2022-08-02 20:35:00|11076.6|11070.6|11076|11070|11077.1|11071.1|11075.8|11069.8|0
1659472800000|2022-08-02 20:40:00|11076.4|11070.4|11079.3|11073.3|11080.5|11074.5|11075.6|11069.6|0
1659473100000|2022-08-02 20:45:00|11079.6|11073.6|11082.2|11076.2|11082.9|11076.9|11079.3|11073.3|0
1659473400000|2022-08-02 20:50:00|11082.4|11076.4|11082.7|11076.7|11082.9|11076.9|11081.5|11075.5|0
1659473700000|2022-08-02 20:55:00|11082.9|11076.9|11084.4|11078.4|11085.3|11079.3|11081.6|11075.6|0
1659474000000|2022-08-02 21:00:00|11084|11078|11083.1|11077.1|11084|11078|11082.9|11076.9|0
1659474300000|2022-08-02 21:05:00|11083.6|11077.6|11083.8|11077.8|11083.8|11077.8|11083.3|11077.3|0
1659474600000|2022-08-02 21:10:00|11083.6|11077.6|11084.2|11078.2|11084.2|11078.2|11083.6|11077.6|0
1659474900000|2022-08-02 21:15:00|11084.4|11078.4|11084.7|11078.7|11084.9|11078.9|11084.2|11078.2|0
1659475200000|2022-08-02 21:20:00|11084.9|11078.9|11084.9|11078.9|11085.3|11079.3|11084.7|11078.7|0
1659475500000|2022-08-02 21:25:00|11084.7|11078.7|11084.7|11078.7|11084.7|11078.7|11084.2|11078.2|0
1659475800000|2022-08-02 21:30:00|11084.5|11078.5|11084.5|11078.5|11084.9|11078.9|11084.4|11078.4|0
1659476100000|2022-08-02 21:35:00|11084.7|11078.7|11084.5|11078.5|11084.7|11078.7|11084.2|11078.2|0
1659476400000|2022-08-02 21:40:00|11084.7|11078.7|11084.9|11078.9|11085.3|11079.3|11084.5|11078.5|0
1659476700000|2022-08-02 21:45:00|11084.7|11078.7|11084.9|11078.9|11084.9|11078.9|11084.4|11078.4|0
1659477000000|2022-08-02 21:50:00|11084.7|11078.7|11084.9|11078.9|11085.3|11079.3|11084.4|11078.4|0
1659477300000|2022-08-02 21:55:00|11084.7|11078.7|11085.1|11079.1|11085.4|11079.4|11084.4|11078.4|0
1659477600000|2022-08-02 22:00:00|11085.6|11079.6|11086.5|11080.5|11090.2|11084.2|11085.6|11079.6|0
1659477900000|2022-08-02 22:05:00|11086.6|11080.6|11091.4|11085.4|11091.8|11085.8|11086.2|11080.2|0
1659478200000|2022-08-02 22:10:00|11091.5|11085.5|11087.6|11081.6|11092.2|11086.2|11087.3|11081.3|0
1659478500000|2022-08-02 22:15:00|11088|11082|11088.2|11082.2|11089.4|11083.4|11087.6|11081.6|0
1659478800000|2022-08-02 22:20:00|11088|11082|11084.4|11078.4|11089.1|11083.1|11084.4|11078.4|0
1659479100000|2022-08-02 22:25:00|11084|11078|11085.8|11079.8|11087.3|11081.3|11084|11078|0
1659479400000|2022-08-02 22:30:00|11086|11080|11088.7|11082.7|11089.3|11083.3|11086|11080|0
1659479700000|2022-08-02 22:35:00|11089.1|11083.1|11091.8|11085.8|11093.6|11087.6|11089.1|11083.1|0
1659480000000|2022-08-02 22:40:00|11091.4|11085.4|11092.5|11086.5|11092.9|11086.9|11091.4|11085.4|0
1659480300000|2022-08-02 22:45:00|11092.9|11086.9|11091.1|11085.1|11093.3|11087.3|11089.8|11083.8|0
1659480600000|2022-08-02 22:50:00|11090.5|11084.5|11091.8|11085.8|11092.5|11086.5|11090.5|11084.5|0
1659480900000|2022-08-02 22:55:00|11092.2|11086.2|11088|11082|11092.2|11086.2|11087.6|11081.6|0
1659481200000|2022-08-02 23:00:00|11087.6|11081.6|11087.6|11081.6|11088|11082|11086|11080|0
1659481500000|2022-08-02 23:05:00|11088|11082|11088.7|11082.7|11089.1|11083.1|11086.9|11080.9|0
1659481800000|2022-08-02 23:10:00|11088.9|11082.9|11088.4|11082.4|11090.5|11084.5|11088|11082|0
1659482100000|2022-08-02 23:15:00|11088.7|11082.7|11089.4|11083.4|11089.4|11083.4|11087.3|11081.3|0
1659482400000|2022-08-02 23:20:00|11089.3|11083.3|11088.7|11082.7|11089.4|11083.4|11088.4|11082.4|0
1659482700000|2022-08-02 23:25:00|11089.1|11083.1|11090.5|11084.5|11090.5|11084.5|11088.9|11082.9|0
1659483000000|2022-08-02 23:30:00|11090.7|11084.7|11088.5|11082.5|11091.1|11085.1|11087.3|11081.3|0
1659483300000|2022-08-02 23:35:00|11088.4|11082.4|11084|11078|11089.1|11083.1|11082.9|11076.9|0
1659483600000|2022-08-02 23:40:00|11083.6|11077.6|11084.4|11078.4|11084.4|11078.4|11082.5|11076.5|0
1659483900000|2022-08-02 23:45:00|11084|11078|11082.5|11076.5|11084.4|11078.4|11082.2|11076.2|0
1659484200000|2022-08-02 23:50:00|11082.2|11076.2|11080.7|11074.7|11083.6|11077.6|11079.8|11073.8|0
1659484500000|2022-08-02 23:55:00|11080.4|11074.4|11080.4|11074.4|11081.1|11075.1|11079.3|11073.3|0
1659484800000|2022-08-03 00:00:00|11080.3|11074.3|11075.8|11069.8|11080.4|11074.4|11074|11068|0
1659485100000|2022-08-03 00:05:00|11076|11070|11079.4|11073.4|11082.3|11076.3|11076|11070|0
1659485400000|2022-08-03 00:10:00|11079.8|11073.8|11073.3|11067.3|11079.8|11073.8|11072.2|11066.2|0
1659485700000|2022-08-03 00:15:00|11073.7|11067.7|11079.4|11073.4|11081.2|11075.2|11072.2|11066.2|0
1659486000000|2022-08-03 00:20:00|11080.3|11074.3|11073.9|11067.9|11080.3|11074.3|11068.6|11062.6|0
1659486300000|2022-08-03 00:25:00|11074|11068|11068.7|11062.7|11074|11068|11066.8|11060.8|0
1659486600000|2022-08-03 00:30:00|11069.6|11063.6|11070.5|11064.5|11072.3|11066.3|11068.7|11062.7|0
1659486900000|2022-08-03 00:35:00|11070.4|11064.4|11072.3|11066.3|11074.1|11068.1|11070.4|11064.4|0
1659487200000|2022-08-03 00:40:00|11070.5|11064.5|11061.6|11055.6|11070.5|11064.5|11061.5|11055.5|0
1659487500000|2022-08-03 00:45:00|11061.5|11055.5|11066.9|11060.9|11066.9|11060.9|11061.5|11055.5|0
1659487800000|2022-08-03 00:50:00|11068.7|11062.7|11069.6|11063.6|11070.5|11064.5|11066.9|11060.9|0
1659488100000|2022-08-03 00:55:00|11068.7|11062.7|11074.1|11068.1|11074.1|11068.1|11068.7|11062.7|0
1659488400000|2022-08-03 01:00:00|11075|11069|11072.3|11066.3|11075.9|11069.9|11070.5|11064.5|0
1659488700000|2022-08-03 01:05:00|11073.2|11067.2|11075.1|11069.1|11075.1|11069.1|11072.3|11066.3|0
1659489000000|2022-08-03 01:10:00|11075.9|11069.9|11076|11070|11077.8|11071.8|11074.2|11068.2|0
1659489300000|2022-08-03 01:15:00|11077.8|11071.8|11079.6|11073.6|11081.4|11075.4|11076|11070|0
1659489600000|2022-08-03 01:20:00|11081.4|11075.4|11077.8|11071.8|11081.4|11075.4|11077.8|11071.8|0
1659489900000|2022-08-03 01:25:00|11079.6|11073.6|11077.8|11071.8|11079.6|11073.6|11076|11070|0
1659490200000|2022-08-03 01:30:00|11079.6|11073.6|11083.2|11077.2|11085|11079|11076|11070|0
1659490500000|2022-08-03 01:35:00|11084.1|11078.1|11080.5|11074.5|11085|11079|11077.8|11071.8|0
1659490800000|2022-08-03 01:40:00|11081.4|11075.4|11085|11079|11085|11079|11079.6|11073.6|0
1659491100000|2022-08-03 01:45:00|11086.8|11080.8|11082.3|11076.3|11086.8|11080.8|11079.6|11073.6|0
1659491400000|2022-08-03 01:50:00|11083.2|11077.2|11085|11079|11088.6|11082.6|11082.3|11076.3|0
1659491700000|2022-08-03 01:55:00|11085.9|11079.9|11085|11079|11086.8|11080.8|11085|11079|0
1659492000000|2022-08-03 02:00:00|11085.9|11079.9|11088.7|11082.7|11092.3|11086.3|11085|11079|0
1659492300000|2022-08-03 02:05:00|11089.5|11083.5|11088.6|11082.6|11090.5|11084.5|11088.6|11082.6|0
1659492600000|2022-08-03 02:10:00|11086.9|11080.9|11086.8|11080.8|11088.6|11082.6|11085.1|11079.1|0
1659492900000|2022-08-03 02:15:00|11085.1|11079.1|11085|11079|11086.8|11080.8|11083.3|11077.3|0
1659493200000|2022-08-03 02:20:00|11085.1|11079.1|11081.5|11075.5|11085.1|11079.1|11081.5|11075.5|0
1659493500000|2022-08-03 02:25:00|11082.3|11076.3|11083.2|11077.2|11083.2|11077.2|11079.7|11073.7|0
1659493800000|2022-08-03 02:30:00|11085|11079|11083.3|11077.3|11086.8|11080.8|11083.2|11077.2|0
1659494100000|2022-08-03 02:35:00|11084.1|11078.1|11085|11079|11085.1|11079.1|11083.2|11077.2|0
1659494400000|2022-08-03 02:40:00|11085.1|11079.1|11083.2|11077.2|11086.8|11080.8|11083.2|11077.2|0
1659494700000|2022-08-03 02:45:00|11085|11079|11081.5|11075.5|11085|11079|11081.4|11075.4|0
1659495000000|2022-08-03 02:50:00|11081.4|11075.4|11081.5|11075.5|11081.5|11075.5|11079.6|11073.6|0
1659495300000|2022-08-03 02:55:00|11083.3|11077.3|11084.2|11078.2|11085.1|11079.1|11082.4|11076.4|0
1659495600000|2022-08-03 03:00:00|11085.1|11079.1|11086.9|11080.9|11086.9|11080.9|11083.3|11077.3|0
1659495900000|2022-08-03 03:05:00|11085.1|11079.1|11083.4|11077.4|11085.1|11079.1|11083.3|11077.3|0
1659496200000|2022-08-03 03:10:00|11085.1|11079.1|11083.4|11077.4|11085.1|11079.1|11083.3|11077.3|0
1659496500000|2022-08-03 03:15:00|11085.1|11079.1|11083.3|11077.3|11086.9|11080.9|11083.3|11077.3|0
1659496800000|2022-08-03 03:20:00|11085.1|11079.1|11085.1|11079.1|11086.9|11080.9|11083.3|11077.3|0
1659497100000|2022-08-03 03:25:00|11086.9|11080.9|11083.3|11077.3|11086.9|11080.9|11083.3|11077.3|0
1659497400000|2022-08-03 03:30:00|11082.4|11076.4|11081.5|11075.5|11083.3|11077.3|11079.7|11073.7|0
1659497700000|2022-08-03 03:35:00|11080.6|11074.6|11081.5|11075.5|11081.6|11075.6|11080.6|11074.6|0
1659498000000|2022-08-03 03:40:00|11081.6|11075.6|11081.6|11075.6|11083.4|11077.4|11081.5|11075.5|0
1659498300000|2022-08-03 03:45:00|11081.7|11075.7|11083.4|11077.4|11083.4|11077.4|11081.7|11075.7|0
1659498600000|2022-08-03 03:50:00|11082.5|11076.5|11081.6|11075.6|11082.5|11076.5|11081.6|11075.6|0
1659498900000|2022-08-03 03:55:00|11081.5|11075.5|11081.6|11075.6|11081.6|11075.6|11079.8|11073.8|0
1659499200000|2022-08-03 04:00:00|11079.8|11073.8|11083.4|11077.4|11083.5|11077.5|11079.8|11073.8|0
1659499500000|2022-08-03 04:05:00|11083.5|11077.5|11087.1|11081.1|11090.6|11084.6|11083.4|11077.4|0
1659499800000|2022-08-03 04:10:00|11087|11081|11085.2|11079.2|11087.1|11081.1|11085.2|11079.2|0
1659500100000|2022-08-03 04:15:00|11087|11081|11087|11081|11087|11081|11085.2|11079.2|0
1659500400000|2022-08-03 04:20:00|11088.8|11082.8|11088.7|11082.7|11088.8|11082.8|11087|11081|0
1659500700000|2022-08-03 04:25:00|11087|11081|11088.7|11082.7|11088.7|11082.7|11086.9|11080.9|0
1659501000000|2022-08-03 04:30:00|11087|11081|11088.7|11082.7|11088.7|11082.7|11086.9|11080.9|0
1659501300000|2022-08-03 04:35:00|11087.8|11081.8|11088.7|11082.7|11088.7|11082.7|11086.9|11080.9|0
1659501600000|2022-08-03 04:40:00|11087.8|11081.8|11087|11081|11087.8|11081.8|11086.9|11080.9|0
1659501900000|2022-08-03 04:45:00|11087.9|11081.9|11087|11081|11088.8|11082.8|11087|11081|0
1659502200000|2022-08-03 04:50:00|11088.8|11082.8|11085.2|11079.2|11088.8|11082.8|11083.4|11077.4|0
1659502500000|2022-08-03 04:55:00|11087|11081|11085.1|11079.1|11087|11081|11085.1|11079.1|0
1659502800000|2022-08-03 05:00:00|11085.2|11079.2|11088.7|11082.7|11090.4|11084.4|11085.2|11079.2|0
1659503100000|2022-08-03 05:05:00|11088.6|11082.6|11092.2|11086.2|11092.2|11086.2|11086.9|11080.9|0
1659503400000|2022-08-03 05:10:00|11090.4|11084.4|11095.8|11089.8|11095.8|11089.8|11090.4|11084.4|0
1659504000000|2022-08-03 05:20:00|11095.7|11089.7|11098.2|11092.2|11098.2|11092.2|11095.7|11089.7|0
1659504300000|2022-08-03 05:25:00|11100|11094|11098.2|11092.2|11100.2|11094.2|11098.2|11092.2|0
1659504600000|2022-08-03 05:30:00|11100|11094|11101.8|11095.8|11101.8|11095.8|11100|11094|0
1659504900000|2022-08-03 05:35:00|11100.9|11094.9|11100|11094|11101.8|11095.8|11098.2|11092.2|0
1659505200000|2022-08-03 05:40:00|11100.1|11094.1|11101.8|11095.8|11103.6|11097.6|11100|11094|0
1659505500000|2022-08-03 05:45:00|11101.7|11095.7|11098.2|11092.2|11101.7|11095.7|11098.2|11092.2|0
1659505800000|2022-08-03 05:50:00|11096.5|11090.5|11098.2|11092.2|11100|11094|11096.5|11090.5|0
1659506100000|2022-08-03 05:55:00|11100|11094|11100|11094|11100|11094|11098.2|11092.2|0
1659506400000|2022-08-03 06:00:00|11102.6|11100.6|11107.1|11105.1|11112.1|11110.1|11099.1|11097.1|69
1659506700000|2022-08-03 06:05:00|11107.6|11105.6|11112.6|11110.6|11118.1|11116.1|11107.6|11105.6|48
1659507000000|2022-08-03 06:10:00|11113.1|11111.1|11105.6|11103.6|11115.6|11113.6|11105.6|11103.6|43
1659507300000|2022-08-03 06:15:00|11106.1|11104.1|11097.1|11095.1|11106.1|11104.1|11096.6|11094.6|31
1659507600000|2022-08-03 06:20:00|11096.6|11094.6|11092.1|11090.1|11097.1|11095.1|11090.1|11088.1|25
1659507900000|2022-08-03 06:25:00|11093.1|11091.1|11090.1|11088.1|11096.1|11094.1|11086.6|11084.6|36
1659508200000|2022-08-03 06:30:00|11089.1|11087.1|11094.1|11092.1|11094.6|11092.6|11088.1|11086.1|34
1659508500000|2022-08-03 06:35:00|11094.6|11092.6|11098.1|11096.1|11100.1|11098.1|11093.1|11091.1|39
1659508800000|2022-08-03 06:40:00|11099.1|11097.1|11092.1|11090.1|11099.1|11097.1|11092.1|11090.1|23
1659509100000|2022-08-03 06:45:00|11094.1|11092.1|11091.1|11089.1|11095.1|11093.1|11089.1|11087.1|22
1659509400000|2022-08-03 06:50:00|11091.6|11089.6|11097.1|11095.1|11098.1|11096.1|11091.6|11089.6|18
1659509700000|2022-08-03 06:55:00|11098.1|11096.1|11084.1|11082.1|11100.6|11098.6|11084.1|11082.1|79
1659510000000|2022-08-03 07:00:00|11087.6|11085.6|11068.1|11066.1|11092.6|11090.6|11064.1|11062.1|888
1659510300000|2022-08-03 07:05:00|11069.1|11067.1|11073.1|11071.1|11079.6|11077.6|11061.6|11059.6|431
1659510600000|2022-08-03 07:10:00|11072.6|11070.6|11070.1|11068.1|11088.1|11086.1|11063.1|11061.1|449
1659510900000|2022-08-03 07:15:00|11070.6|11068.6|11077.1|11075.1|11081.1|11079.1|11062.1|11060.1|168
1659511200000|2022-08-03 07:20:00|11077.6|11075.6|11082.6|11080.6|11087.6|11085.6|11076.1|11074.1|283
1659511500000|2022-08-03 07:25:00|11082.1|11080.1|11080.6|11078.6|11087.6|11085.6|11075.6|11073.6|453
1659511800000|2022-08-03 07:30:00|11081.1|11079.1|11070.1|11068.1|11082.6|11080.6|11069.1|11067.1|342
1659512100000|2022-08-03 07:35:00|11070.6|11068.6|11068.6|11066.6|11074.6|11072.6|11066.6|11064.6|162
1659512400000|2022-08-03 07:40:00|11069.1|11067.1|11070.1|11068.1|11072.6|11070.6|11066.6|11064.6|104
1659512700000|2022-08-03 07:45:00|11070.6|11068.6|11060.6|11058.6|11070.6|11068.6|11056.6|11054.6|240
1659513000000|2022-08-03 07:50:00|11061.1|11059.1|11067.1|11065.1|11070.1|11068.1|11058.6|11056.6|130
1659513300000|2022-08-03 07:55:00|11067.6|11065.6|11061.1|11059.1|11070.6|11068.6|11059.1|11057.1|192
1659513600000|2022-08-03 08:00:00|11062.6|11060.6|11067.2|11065.2|11072.7|11070.7|11059.6|11057.6|109
1659513900000|2022-08-03 08:05:00|11067.7|11065.7|11060.2|11058.2|11068.7|11066.7|11053.7|11051.7|159
1659514200000|2022-08-03 08:10:00|11060.7|11058.7|11065.7|11063.7|11066.2|11064.2|11056.7|11054.7|152
1659514500000|2022-08-03 08:15:00|11066.2|11064.2|11069.2|11067.2|11071.7|11069.7|11066.2|11064.2|73
1659514800000|2022-08-03 08:20:00|11069.7|11067.7|11071.2|11069.2|11074.7|11072.7|11069.2|11067.2|104
1659515100000|2022-08-03 08:25:00|11071.7|11069.7|11066.2|11064.2|11075.7|11073.7|11066.2|11064.2|113
1659515400000|2022-08-03 08:30:00|11066.7|11064.7|11071.7|11069.7|11074.2|11072.2|11065.7|11063.7|129
1659515700000|2022-08-03 08:35:00|11072.2|11070.2|11076.7|11074.7|11077.2|11075.2|11071.2|11069.2|50
1659516000000|2022-08-03 08:40:00|11077.2|11075.2|11082.7|11080.7|11083.2|11081.2|11076.7|11074.7|102
1659516300000|2022-08-03 08:45:00|11082.2|11080.2|11091.2|11089.2|11091.2|11089.2|11081.7|11079.7|113
1659516600000|2022-08-03 08:50:00|11090.7|11088.7|11090.2|11088.2|11092.7|11090.7|11083.2|11081.2|92
1659516900000|2022-08-03 08:55:00|11090.7|11088.7|11090.2|11088.2|11095.2|11093.2|11089.7|11087.7|167
1659517200000|2022-08-03 09:00:00|11090.7|11088.7|11088.7|11086.7|11095.7|11093.7|11086.2|11084.2|124
1659517500000|2022-08-03 09:05:00|11089.2|11087.2|11096.7|11094.7|11097.7|11095.7|11087.7|11085.7|66
1659517800000|2022-08-03 09:10:00|11096.2|11094.2|11105.7|11103.7|11110.7|11108.7|11096.2|11094.2|283
1659518100000|2022-08-03 09:15:00|11106.2|11104.2|11111.2|11109.2|11112.2|11110.2|11103.7|11101.7|71
1659518400000|2022-08-03 09:20:00|11111.7|11109.7|11116.2|11114.2|11116.2|11114.2|11110.7|11108.7|92
1659518700000|2022-08-03 09:25:00|11116.7|11114.7|11110.2|11108.2|11117.2|11115.2|11109.7|11107.7|69
1659519000000|2022-08-03 09:30:00|11110.7|11108.7|11103.7|11101.7|11111.2|11109.2|11102.7|11100.7|80
1659519300000|2022-08-03 09:35:00|11103.2|11101.2|11106.7|11104.7|11109.7|11107.7|11103.2|11101.2|98
1659519600000|2022-08-03 09:40:00|11106.2|11104.2|11102.2|11100.2|11110.7|11108.7|11101.7|11099.7|55
1659519900000|2022-08-03 09:45:00|11101.7|11099.7|11101.7|11099.7|11108.7|11106.7|11100.7|11098.7|91
1659520200000|2022-08-03 09:50:00|11102.2|11100.2|11106.2|11104.2|11106.7|11104.7|11100.2|11098.2|36
1659520500000|2022-08-03 09:55:00|11105.7|11103.7|11102.7|11100.7|11107.2|11105.2|11102.2|11100.2|98
1659520800000|2022-08-03 10:00:00|11102.2|11100.2|11103.7|11101.7|11104.7|11102.7|11099.7|11097.7|159
1659521100000|2022-08-03 10:05:00|11103.2|11101.2|11107.2|11105.2|11107.7|11105.7|11102.7|11100.7|65
1659521400000|2022-08-03 10:10:00|11106.7|11104.7|11109.7|11107.7|11112.2|11110.2|11106.7|11104.7|50
1659521700000|2022-08-03 10:15:00|11109.2|11107.2|11105.2|11103.2|11109.7|11107.7|11103.7|11101.7|52
1659522000000|2022-08-03 10:20:00|11104.7|11102.7|11107.2|11105.2|11111.2|11109.2|11104.7|11102.7|116
1659522300000|2022-08-03 10:25:00|11107.7|11105.7|11105.2|11103.2|11107.7|11105.7|11104.7|11102.7|64
1659522600000|2022-08-03 10:30:00|11105.7|11103.7|11110.7|11108.7|11112.2|11110.2|11103.2|11101.2|87
1659522900000|2022-08-03 10:35:00|11110.2|11108.2|11110.2|11108.2|11112.2|11110.2|11107.2|11105.2|95
1659523200000|2022-08-03 10:40:00|11110.7|11108.7|11108.2|11106.2|11111.7|11109.7|11106.7|11104.7|89
1659523500000|2022-08-03 10:45:00|11107.7|11105.7|11114.7|11112.7|11114.7|11112.7|11107.7|11105.7|131
1659523800000|2022-08-03 10:50:00|11115.7|11113.7|11107.7|11105.7|11115.7|11113.7|11106.2|11104.2|134
1659524100000|2022-08-03 10:55:00|11109.7|11107.7|11107.2|11105.2|11109.7|11107.7|11099.7|11097.7|179
1659524400000|2022-08-03 11:00:00|11106.7|11104.7|11105.7|11103.7|11106.7|11104.7|11101.2|11099.2|58
1659524700000|2022-08-03 11:05:00|11105.2|11103.2|11114.2|11112.2|11114.7|11112.7|11105.2|11103.2|87
1659525000000|2022-08-03 11:10:00|11114.7|11112.7|11116.7|11114.7|11117.7|11115.7|11112.7|11110.7|145
1659525300000|2022-08-03 11:15:00|11117.2|11115.2|11121.7|11119.7|11123.2|11121.2|11116.2|11114.2|69
1659525600000|2022-08-03 11:20:00|11120.7|11118.7|11116.2|11114.2|11121.7|11119.7|11115.7|11113.7|108
1659525900000|2022-08-03 11:25:00|11115.7|11113.7|11121.2|11119.2|11121.2|11119.2|11114.7|11112.7|76
1659526200000|2022-08-03 11:30:00|11120.7|11118.7|11117.7|11115.7|11123.7|11121.7|11115.7|11113.7|79
1659526500000|2022-08-03 11:35:00|11117.2|11115.2|11116.7|11114.7|11119.7|11117.7|11114.7|11112.7|58
1659526800000|2022-08-03 11:40:00|11117.1|11115.1|11116.1|11114.1|11119.1|11117.1|11112.6|11110.6|77
1659527100000|2022-08-03 11:45:00|11116.6|11114.6|11116.6|11114.6|11117.6|11115.6|11113.6|11111.6|133
1659527400000|2022-08-03 11:50:00|11116.1|11114.1|11122.6|11120.6|11122.6|11120.6|11116.1|11114.1|106
1659527700000|2022-08-03 11:55:00|11123.1|11121.1|11117.1|11115.1|11123.1|11121.1|11115.1|11113.1|43
1659528000000|2022-08-03 12:00:00|11117.6|11115.6|11114.1|11112.1|11120.1|11118.1|11112.6|11110.6|86
1659528300000|2022-08-03 12:05:00|11114.6|11112.6|11112.1|11110.1|11114.6|11112.6|11111.1|11109.1|61
1659528600000|2022-08-03 12:10:00|11112.6|11110.6|11122.6|11120.6|11123.1|11121.1|11111.6|11109.6|104
1659528900000|2022-08-03 12:15:00|11122.1|11120.1|11127.1|11125.1|11127.6|11125.6|11121.1|11119.1|95
1659529200000|2022-08-03 12:20:00|11127.6|11125.6|11125.1|11123.1|11130.1|11128.1|11120.1|11118.1|154
1659529500000|2022-08-03 12:25:00|11125.6|11123.6|11128.1|11126.1|11130.6|11128.6|11123.6|11121.6|95
1659529800000|2022-08-03 12:30:00|11128.6|11126.6|11132.6|11130.6|11134.1|11132.1|11128.1|11126.1|87
1659530100000|2022-08-03 12:35:00|11133.1|11131.1|11140.1|11138.1|11140.1|11138.1|11129.6|11127.6|99
1659530400000|2022-08-03 12:40:00|11139.6|11137.6|11137.6|11135.6|11141.1|11139.1|11135.6|11133.6|92
1659530700000|2022-08-03 12:45:00|11138.1|11136.1|11141.1|11139.1|11142.1|11140.1|11134.1|11132.1|84
1659531000000|2022-08-03 12:50:00|11140.1|11138.1|11144.1|11142.1|11144.1|11142.1|11138.6|11136.6|103
1659531300000|2022-08-03 12:55:00|11143.6|11141.6|11142.6|11140.6|11147.1|11145.1|11141.1|11139.1|99
1659531600000|2022-08-03 13:00:00|11142.1|11140.1|11146.1|11144.1|11147.1|11145.1|11140.1|11138.1|72
1659531900000|2022-08-03 13:05:00|11146.6|11144.6|11145.1|11143.1|11147.1|11145.1|11144.1|11142.1|117
1659532200000|2022-08-03 13:10:00|11144.6|11142.6|11150.1|11148.1|11151.1|11149.1|11144.6|11142.6|126
1659532500000|2022-08-03 13:15:00|11150.6|11148.6|11148.1|11146.1|11150.6|11148.6|11143.1|11141.1|182
1659532800000|2022-08-03 13:20:00|11147.6|11145.6|11156.6|11154.6|11160.1|11158.1|11147.6|11145.6|201
1659533100000|2022-08-03 13:25:00|11156.1|11154.1|11153.6|11151.6|11158.1|11156.1|11153.1|11151.1|277
1659533400000|2022-08-03 13:30:00|11154.1|11152.1|11155.6|11153.6|11160.6|11158.6|11149.1|11147.1|413
1659533700000|2022-08-03 13:35:00|11156.1|11154.1|11160.6|11158.6|11165.1|11163.1|11155.1|11153.1|428
1659534000000|2022-08-03 13:40:00|11161.1|11159.1|11150.1|11148.1|11162.1|11160.1|11150.1|11148.1|260
1659534300000|2022-08-03 13:45:00|11150.6|11148.6|11148.6|11146.6|11152.1|11150.1|11141.1|11139.1|277
1659534600000|2022-08-03 13:50:00|11149.1|11147.1|11156.1|11154.1|11156.1|11154.1|11146.1|11144.1|189
1659534900000|2022-08-03 13:55:00|11155.6|11153.6|11158.6|11156.6|11161.1|11159.1|11151.1|11149.1|198
1659535200000|2022-08-03 14:00:00|11155.1|11153.1|11173.1|11171.1|11174.1|11172.1|11150.6|11148.6|435
1659535500000|2022-08-03 14:05:00|11174.1|11172.1|11175.1|11173.1|11178.1|11176.1|11169.1|11167.1|250
1659535800000|2022-08-03 14:10:00|11174.1|11172.1|11180.1|11178.1|11183.1|11181.1|11173.1|11171.1|230
1659536100000|2022-08-03 14:15:00|11179.6|11177.6|11159.6|11157.6|11181.1|11179.1|11158.6|11156.6|304
1659536400000|2022-08-03 14:20:00|11160.1|11158.1|11157.6|11155.6|11167.6|11165.6|11155.1|11153.1|193
1659536700000|2022-08-03 14:25:00|11157.1|11155.1|11162.6|11160.6|11168.1|11166.1|11157.1|11155.1|309
1659537000000|2022-08-03 14:30:00|11163.1|11161.1|11169.6|11167.6|11171.1|11169.1|11159.1|11157.1|496
1659537300000|2022-08-03 14:35:00|11169.1|11167.1|11167.6|11165.6|11171.1|11169.1|11160.6|11158.6|290
1659537600000|2022-08-03 14:40:00|11166.6|11164.6|11182.1|11180.1|11184.6|11182.6|11166.6|11164.6|274
1659537900000|2022-08-03 14:45:00|11181.6|11179.6|11187.1|11185.1|11189.1|11187.1|11178.6|11176.6|303
1659538200000|2022-08-03 14:50:00|11186.6|11184.6|11193.1|11191.1|11193.1|11191.1|11184.6|11182.6|1345
1659538500000|2022-08-03 14:55:00|11192.6|11190.6|11188.6|11186.6|11193.6|11191.6|11187.1|11185.1|294
1659538800000|2022-08-03 15:00:00|11189.1|11187.1|11193.1|11191.1|11197.1|11195.1|11188.1|11186.1|322
1659539100000|2022-08-03 15:05:00|11193.6|11191.6|11200.6|11198.6|11201.1|11199.1|11193.6|11191.6|255
1659539400000|2022-08-03 15:10:00|11201.1|11199.1|11196.1|11194.1|11202.1|11200.1|11195.1|11193.1|549
1659539700000|2022-08-03 15:15:00|11195.6|11193.6|11179.1|11177.1|11198.1|11196.1|11179.1|11177.1|941
1659540000000|2022-08-03 15:20:00|11182.1|11180.1|11200.1|11198.1|11201.1|11199.1|11179.6|11177.6|750
1659540300000|2022-08-03 15:25:00|11198.6|11196.6|11182.6|11180.6|11199.1|11197.1|11181.1|11179.1|1714
1659540600000|2022-08-03 15:30:00|11184.6|11182.6|11188.1|11186.1|11192.6|11190.6|11181.1|11179.1|786
1659540900000|2022-08-03 15:35:00|11187.1|11185.1|11187.1|11185.1|11190.1|11188.1|11185.6|11183.6|200
1659541200000|2022-08-03 15:40:00|11188.6|11186.6|11181.1|11179.1|11189.1|11187.1|11180.6|11178.6|317
1659541500000|2022-08-03 15:45:00|11181.6|11179.6|11185.6|11183.6|11192.1|11190.1|11180.6|11178.6|186
1659541800000|2022-08-03 15:50:00|11185.1|11183.1|11175.1|11173.1|11185.6|11183.6|11173.6|11171.6|342
1659542100000|2022-08-03 15:55:00|11175.6|11173.6|11182.1|11180.1|11186.1|11184.1|11174.6|11172.6|79
1659542400000|2022-08-03 16:00:00|11181.6|11179.6|11189.6|11187.6|11191.1|11189.1|11179.1|11177.1|63
1659542700000|2022-08-03 16:05:00|11189.1|11187.1|11179.6|11177.6|11189.6|11187.6|11178.6|11176.6|66
1659543000000|2022-08-03 16:10:00|11179.1|11177.1|11178.1|11176.1|11181.1|11179.1|11176.1|11174.1|29
1659543300000|2022-08-03 16:15:00|11177.6|11175.6|11179.1|11177.1|11179.6|11177.6|11173.6|11171.6|27
1659543600000|2022-08-03 16:20:00|11179.6|11177.6|11178.6|11176.6|11182.1|11180.1|11177.1|11175.1|24
1659543900000|2022-08-03 16:25:00|11178.1|11176.1|11178.1|11176.1|11180.1|11178.1|11177.1|11175.1|13
1659544200000|2022-08-03 16:30:00|11178.6|11176.6|11186.1|11184.1|11186.6|11184.6|11177.6|11175.6|24
1659544500000|2022-08-03 16:35:00|11186.6|11184.6|11180.1|11178.1|11186.6|11184.6|11179.6|11177.6|25
1659544800000|2022-08-03 16:40:00|11179.6|11177.6|11181.1|11179.1|11187.1|11185.1|11179.6|11177.6|33
1659545100000|2022-08-03 16:45:00|11179.1|11177.1|11191.6|11189.6|11192.1|11190.1|11179.1|11177.1|24
1659545400000|2022-08-03 16:50:00|11192.1|11190.1|11190.6|11188.6|11194.1|11192.1|11189.6|11187.6|16
1659545700000|2022-08-03 16:55:00|11191.1|11189.1|11185.6|11183.6|11191.1|11189.1|11184.6|11182.6|28
1659546000000|2022-08-03 17:00:00|11186.1|11184.1|11193.1|11191.1|11193.6|11191.6|11186.1|11184.1|9
1659546300000|2022-08-03 17:05:00|11193.6|11191.6|11196.6|11194.6|11197.1|11195.1|11192.1|11190.1|12
1659546600000|2022-08-03 17:10:00|11197.1|11195.1|11191.6|11189.6|11197.1|11195.1|11191.6|11189.6|23
1659546900000|2022-08-03 17:15:00|11192.1|11190.1|11186.1|11184.1|11192.1|11190.1|11186.1|11184.1|11
1659547200000|2022-08-03 17:20:00|11185.6|11183.6|11186.6|11184.6|11188.1|11186.1|11181.1|11179.1|15
1659547500000|2022-08-03 17:25:00|11186.1|11184.1|11190.1|11188.1|11190.6|11188.6|11183.6|11181.6|7
1659547800000|2022-08-03 17:30:00|11190.6|11188.6|11189.1|11187.1|11191.1|11189.1|11185.6|11183.6|7
1659548100000|2022-08-03 17:35:00|11188.6|11186.6|11184.6|11182.6|11188.6|11186.6|11183.1|11181.1|2
1659548400000|2022-08-03 17:40:00|11184.1|11182.1|11186.6|11184.6|11187.1|11185.1|11181.6|11179.6|2
1659548700000|2022-08-03 17:45:00|11187.1|11185.1|11188.6|11186.6|11188.6|11186.6|11183.6|11181.6|2
1659549000000|2022-08-03 17:50:00|11189.1|11187.1|11191.1|11189.1|11192.1|11190.1|11188.1|11186.1|15
1659549300000|2022-08-03 17:55:00|11189.6|11187.6|11185.6|11183.6|11190.6|11188.6|11184.1|11182.1|15
1659549600000|2022-08-03 18:00:00|11184.6|11182.6|11188.1|11186.1|11189.1|11187.1|11181.6|11179.6|21
1659549900000|2022-08-03 18:05:00|11188.6|11186.6|11185.1|11183.1|11189.6|11187.6|11181.6|11179.6|33
1659550200000|2022-08-03 18:10:00|11184.6|11182.6|11183.6|11181.6|11187.1|11185.1|11181.1|11179.1|11
1659550500000|2022-08-03 18:15:00|11184.1|11182.1|11190.6|11188.6|11191.6|11189.6|11183.6|11181.6|13
1659550800000|2022-08-03 18:20:00|11191.1|11189.1|11190.1|11188.1|11192.1|11190.1|11187.6|11185.6|23
1659551100000|2022-08-03 18:25:00|11189.6|11187.6|11184.1|11182.1|11190.6|11188.6|11184.1|11182.1|8
1659551400000|2022-08-03 18:30:00|11183.6|11181.6|11182.6|11180.6|11186.6|11184.6|11180.1|11178.1|26
1659551700000|2022-08-03 18:35:00|11183.1|11181.1|11176.6|11174.6|11184.6|11182.6|11176.6|11174.6|24
1659552000000|2022-08-03 18:40:00|11177.1|11175.1|11174.6|11172.6|11178.6|11176.6|11172.1|11170.1|20
1659552300000|2022-08-03 18:45:00|11174.1|11172.1|11179.6|11177.6|11180.6|11178.6|11172.1|11170.1|29
1659552600000|2022-08-03 18:50:00|11179.1|11177.1|11180.1|11178.1|11181.1|11179.1|11176.1|11174.1|17
1659552900000|2022-08-03 18:55:00|11179.6|11177.6|11180.1|11178.1|11181.6|11179.6|11177.6|11175.6|9
1659553200000|2022-08-03 19:00:00|11180.6|11178.6|11184.1|11182.1|11184.6|11182.6|11178.6|11176.6|7
1659553500000|2022-08-03 19:05:00|11183.6|11181.6|11182.1|11180.1|11187.1|11185.1|11180.6|11178.6|15
1659553800000|2022-08-03 19:10:00|11181.6|11179.6|11177.1|11175.1|11182.6|11180.6|11176.6|11174.6|13
1659554100000|2022-08-03 19:15:00|11177.6|11175.6|11179.1|11177.1|11183.6|11181.6|11176.6|11174.6|21
1659554400000|2022-08-03 19:20:00|11179.6|11177.6|11181.1|11179.1|11184.1|11182.1|11178.1|11176.1|27
1659554700000|2022-08-03 19:25:00|11181.6|11179.6|11181.6|11179.6|11185.1|11183.1|11179.6|11177.6|22
1659555000000|2022-08-03 19:30:00|11181.1|11179.1|11187.1|11185.1|11187.6|11185.6|11180.6|11178.6|21
1659555300000|2022-08-03 19:35:00|11186.6|11184.6|11184.6|11182.6|11189.1|11187.1|11183.6|11181.6|26
1659555600000|2022-08-03 19:40:00|11185.1|11183.1|11185.6|11183.6|11186.1|11184.1|11181.6|11179.6|16
1659555900000|2022-08-03 19:45:00|11185.1|11183.1|11185.1|11183.1|11186.1|11184.1|11181.1|11179.1|37
1659556200000|2022-08-03 19:50:00|11185.6|11183.6|11190.6|11188.6|11193.1|11191.1|11184.1|11182.1|75
1659556500000|2022-08-03 19:55:00|11190.1|11188.1|11176.7|11170.7|11190.1|11188.1|11173.1|11169.6|96
1659556800000|2022-08-03 20:00:00|11179.8|11173.8|11175.1|11169.1|11179.8|11173.8|11173.7|11167.7|129
1659557100000|2022-08-03 20:05:00|11175.5|11169.5|11173.3|11167.3|11176.6|11170.6|11173|11167|0
1659557400000|2022-08-03 20:10:00|11173.7|11167.7|11174.8|11168.8|11175.8|11169.8|11173.3|11167.3|0
1659557700000|2022-08-03 20:15:00|11174.9|11168.9|11173.7|11167.7|11175.1|11169.1|11173.3|11167.3|0
1659558000000|2022-08-03 20:20:00|11173.3|11167.3|11170.9|11164.9|11173.3|11167.3|11170.9|11164.9|0
1659558300000|2022-08-03 20:25:00|11171.1|11165.1|11172.3|11166.3|11172.3|11166.3|11170.5|11164.5|0
1659558600000|2022-08-03 20:30:00|11172.4|11166.4|11172.7|11166.7|11174.5|11168.5|11172.2|11166.2|0
1659558900000|2022-08-03 20:35:00|11173.1|11167.1|11174.3|11168.3|11174.9|11168.9|11172.7|11166.7|0
1659559200000|2022-08-03 20:40:00|11174.1|11168.1|11175.6|11169.6|11175.9|11169.9|11174.1|11168.1|0
1659559500000|2022-08-03 20:45:00|11175.9|11169.9|11174.5|11168.5|11175.9|11169.9|11174.1|11168.1|0
1659559800000|2022-08-03 20:50:00|11174.9|11168.9|11174.1|11168.1|11175.2|11169.2|11174.1|11168.1|0
1659560100000|2022-08-03 20:55:00|11174|11168|11173.4|11167.4|11174.1|11168.1|11172.7|11166.7|0
1659560400000|2022-08-03 21:00:00|11173.2|11167.2|11174.1|11168.1|11174.1|11168.1|11173.2|11167.2|0
1659560700000|2022-08-03 21:05:00|11173.8|11167.8|11173.2|11167.2|11174.1|11168.1|11173.2|11167.2|0
1659561000000|2022-08-03 21:10:00|11173.4|11167.4|11173.2|11167.2|11173.6|11167.6|11173.2|11167.2|0
1659561300000|2022-08-03 21:15:00|11173.4|11167.4|11172.9|11166.9|11173.4|11167.4|11172.5|11166.5|0
1659561600000|2022-08-03 21:20:00|11173.1|11167.1|11173.8|11167.8|11173.8|11167.8|11172.5|11166.5|0
1659561900000|2022-08-03 21:25:00|11173.6|11167.6|11174.1|11168.1|11174.3|11168.3|11173.6|11167.6|0
1659562200000|2022-08-03 21:30:00|11174.3|11168.3|11174.1|11168.1|11174.3|11168.3|11174.1|11168.1|0
1659562800000|2022-08-03 21:40:00|11174|11168|11174.3|11168.3|11174.3|11168.3|11174|11168|0
1659563100000|2022-08-03 21:45:00|11174|11168|11174|11168|11174|11168|11174|11168|0
1659563400000|2022-08-03 21:50:00|11173.9|11167.9|11173.4|11167.4|11173.9|11167.9|11172.9|11166.9|0
1659563700000|2022-08-03 21:55:00|11174|11168|11173.6|11167.6|11174.3|11168.3|11173.4|11167.4|0
1659564000000|2022-08-03 22:00:00|11174.3|11168.3|11169.9|11163.9|11174.3|11168.3|11169.2|11163.2|0
1659564300000|2022-08-03 22:05:00|11170.3|11164.3|11171.7|11165.7|11171.7|11165.7|11169.9|11163.9|0
1659564600000|2022-08-03 22:10:00|11171.9|11165.9|11173.2|11167.2|11173.2|11167.2|11170.6|11164.6|0
1659564900000|2022-08-03 22:15:00|11173.3|11167.3|11173.2|11167.2|11173.9|11167.9|11172.4|11166.4|0
1659565200000|2022-08-03 22:20:00|11173.5|11167.5|11174.2|11168.2|11174.6|11168.6|11173.2|11167.2|0
1659565500000|2022-08-03 22:25:00|11173.9|11167.9|11173.9|11167.9|11174.6|11168.6|11173.5|11167.5|0
1659565800000|2022-08-03 22:30:00|11174.1|11168.1|11171.7|11165.7|11174.6|11168.6|11171.7|11165.7|0
1659566100000|2022-08-03 22:35:00|11171.4|11165.4|11170.6|11164.6|11173.3|11167.3|11170.3|11164.3|0
1659566400000|2022-08-03 22:40:00|11170.7|11164.7|11171|11165|11172.1|11166.1|11169.9|11163.9|0
1659566700000|2022-08-03 22:45:00|11171.4|11165.4|11174.6|11168.6|11175|11169|11171|11165|0
1659567000000|2022-08-03 22:50:00|11174.8|11168.8|11173.5|11167.5|11175.3|11169.3|11172.8|11166.8|0
1659567300000|2022-08-03 22:55:00|11173.7|11167.7|11174.6|11168.6|11175.3|11169.3|11173.7|11167.7|0
1659567600000|2022-08-03 23:00:00|11174.4|11168.4|11173.9|11167.9|11174.4|11168.4|11171.7|11165.7|0
1659567900000|2022-08-03 23:05:00|11173.7|11167.7|11173.3|11167.3|11173.7|11167.7|11172.1|11166.1|0
1659568200000|2022-08-03 23:10:00|11173.2|11167.2|11173|11167|11173.9|11167.9|11172.1|11166.1|0
1659568500000|2022-08-03 23:15:00|11172.8|11166.8|11173|11167|11173.2|11167.2|11172.1|11166.1|0
1659568800000|2022-08-03 23:20:00|11172.8|11166.8|11173.2|11167.2|11173.2|11167.2|11172.1|11166.1|0
1659569100000|2022-08-03 23:25:00|11173|11167|11173.5|11167.5|11175|11169|11172.8|11166.8|0
1659569400000|2022-08-03 23:30:00|11173.2|11167.2|11172.4|11166.4|11173.9|11167.9|11172.4|11166.4|0
1659569700000|2022-08-03 23:35:00|11172.6|11166.6|11171.4|11165.4|11173.5|11167.5|11171.4|11165.4|0
1659570000000|2022-08-03 23:40:00|11171.5|11165.5|11172.4|11166.4|11172.8|11166.8|11171.5|11165.5|0
1659570300000|2022-08-03 23:45:00|11172.3|11166.3|11173|11167|11173.2|11167.2|11171|11165|0
1659570600000|2022-08-03 23:50:00|11173.2|11167.2|11172.8|11166.8|11173.2|11167.2|11171.7|11165.7|0
1659570900000|2022-08-03 23:55:00|11172.4|11166.4|11170.3|11164.3|11173.2|11167.2|11170.3|11164.3|0
1659571200000|2022-08-04 00:00:00|11169.9|11163.9|11168.3|11162.3|11169.9|11163.9|11167.2|11161.2|0
1659571500000|2022-08-04 00:05:00|11168.7|11162.7|11169.9|11163.9|11169.9|11163.9|11167.9|11161.9|0
1659571800000|2022-08-04 00:10:00|11170.3|11164.3|11174.8|11168.8|11175.9|11169.9|11169.6|11163.6|0
1659572100000|2022-08-04 00:15:00|11175.2|11169.2|11178.4|11172.4|11178.4|11172.4|11173.1|11167.1|0
1659572400000|2022-08-04 00:20:00|11180.2|11174.2|11180.2|11174.2|11182|11176|11176.7|11170.7|0
1659572700000|2022-08-04 00:25:00|11179.3|11173.3|11182|11176|11182.1|11176.1|11178.4|11172.4|0
1659573000000|2022-08-04 00:30:00|11183.8|11177.8|11185.5|11179.5|11187.3|11181.3|11183.7|11177.7|0
1659573300000|2022-08-04 00:35:00|11183.7|11177.7|11175|11169|11183.8|11177.8|11175|11169|0
1659573600000|2022-08-04 00:40:00|11176.8|11170.8|11175|11169|11180.3|11174.3|11175|11169|0
1659573900000|2022-08-04 00:45:00|11175.1|11169.1|11175.1|11169.1|11175.1|11169.1|11175|11169|0
1659574200000|2022-08-04 00:50:00|11176.8|11170.8|11176.8|11170.8|11178.6|11172.6|11175.1|11169.1|0
1659574500000|2022-08-04 00:55:00|11178.6|11172.6|11180.4|11174.4|11180.4|11174.4|11178.6|11172.6|0
1659574800000|2022-08-04 01:00:00|11178.6|11172.6|11176.8|11170.8|11180.4|11174.4|11175.1|11169.1|0
1659575100000|2022-08-04 01:05:00|11175.9|11169.9|11178.6|11172.6|11180.3|11174.3|11175|11169|0
1659575400000|2022-08-04 01:10:00|11176.8|11170.8|11173.3|11167.3|11176.8|11170.8|11173.3|11167.3|0
1659575700000|2022-08-04 01:15:00|11175|11169|11176.9|11170.9|11178.6|11172.6|11173.3|11167.3|0
1659576000000|2022-08-04 01:20:00|11178.6|11172.6|11175.1|11169.1|11180.4|11174.4|11175.1|11169.1|0
1659576300000|2022-08-04 01:25:00|11176.9|11170.9|11175.3|11169.3|11178.7|11172.7|11175.1|11169.1|0
1659576600000|2022-08-04 01:30:00|11175.2|11169.2|11177.1|11171.1|11178.8|11172.8|11173.5|11167.5|0
1659576900000|2022-08-04 01:35:00|11178.8|11172.8|11182.3|11176.3|11182.3|11176.3|11177.1|11171.1|0
1659577200000|2022-08-04 01:40:00|11181.5|11175.5|11180.5|11174.5|11184.1|11178.1|11178.8|11172.8|0
1659577500000|2022-08-04 01:45:00|11180.6|11174.6|11182.6|11176.6|11185.3|11179.3|11180.5|11174.5|0
1659577800000|2022-08-04 01:50:00|11180.8|11174.8|11182.5|11176.5|11182.6|11176.6|11180.8|11174.8|0
1659578100000|2022-08-04 01:55:00|11182.6|11176.6|11182.5|11176.5|11184.3|11178.3|11182.5|11176.5|0
1659578400000|2022-08-04 02:00:00|11182.6|11176.6|11186.2|11180.2|11186.2|11180.2|11182.5|11176.5|0
1659578700000|2022-08-04 02:05:00|11185.3|11179.3|11187.9|11181.9|11187.9|11181.9|11184.4|11178.4|0
1659579000000|2022-08-04 02:10:00|11186.2|11180.2|11184.3|11178.3|11186.2|11180.2|11182.6|11176.6|0
1659579300000|2022-08-04 02:15:00|11184.4|11178.4|11184.3|11178.3|11184.4|11178.4|11182.6|11176.6|0
1659579600000|2022-08-04 02:20:00|11184.4|11178.4|11182.7|11176.7|11184.5|11178.5|11182.7|11176.7|0
1659579900000|2022-08-04 02:25:00|11180.9|11174.9|11182.7|11176.7|11182.7|11176.7|11180.9|11174.9|0
1659580200000|2022-08-04 02:30:00|11180.9|11174.9|11180.9|11174.9|11180.9|11174.9|11180.9|11174.9|0
1659580500000|2022-08-04 02:35:00|11179.2|11173.2|11175.6|11169.6|11180.9|11174.9|11175.6|11169.6|0
1659580800000|2022-08-04 02:40:00|11177.4|11171.4|11175.7|11169.7|11177.4|11171.4|11175.6|11169.6|0
1659581100000|2022-08-04 02:45:00|11174.8|11168.8|11177.5|11171.5|11177.5|11171.5|11174.8|11168.8|0
1659581400000|2022-08-04 02:50:00|11177.4|11171.4|11177.4|11171.4|11177.5|11171.5|11175.7|11169.7|0
1659581700000|2022-08-04 02:55:00|11177.5|11171.5|11181|11175|11181|11175|11177.5|11171.5|0
1659582000000|2022-08-04 03:00:00|11181.9|11175.9|11179.2|11173.2|11181.9|11175.9|11179.2|11173.2|0
1659582300000|2022-08-04 03:05:00|11179.3|11173.3|11181|11175|11181|11175|11179.2|11173.2|0
1659582600000|2022-08-04 03:10:00|11179.3|11173.3|11181|11175|11181|11175|11179.2|11173.2|0
1659582900000|2022-08-04 03:15:00|11182.8|11176.8|11181|11175|11182.8|11176.8|11181|11175|0
1659583200000|2022-08-04 03:20:00|11179.3|11173.3|11181|11175|11181|11175|11179.3|11173.3|0
1659583500000|2022-08-04 03:25:00|11179.3|11173.3|11179.2|11173.2|11179.3|11173.3|11179.2|11173.2|0
1659583800000|2022-08-04 03:30:00|11180.1|11174.1|11179.2|11173.2|11181|11175|11177.4|11171.4|0
1659584100000|2022-08-04 03:35:00|11180.9|11174.9|11179.2|11173.2|11180.9|11174.9|11179.1|11173.1|0
1659584400000|2022-08-04 03:40:00|11178.3|11172.3|11173.9|11167.9|11179.2|11173.2|11173.9|11167.9|0
1659584700000|2022-08-04 03:45:00|11173.8|11167.8|11172.1|11166.1|11173.8|11167.8|11170.3|11164.3|0
1659585000000|2022-08-04 03:50:00|11173.8|11167.8|11173.9|11167.9|11173.9|11167.9|11172.1|11166.1|0
1659585300000|2022-08-04 03:55:00|11175.6|11169.6|11177.4|11171.4|11177.4|11171.4|11175.6|11169.6|0
1659585900000|2022-08-04 04:05:00|11179.2|11173.2|11179.2|11173.2|11179.2|11173.2|11179.2|11173.2|0
1659586200000|2022-08-04 04:10:00|11179.1|11173.1|11180.9|11174.9|11182.7|11176.7|11179.1|11173.1|0
1659586500000|2022-08-04 04:15:00|11179.1|11173.1|11179.2|11173.2|11180.9|11174.9|11179.1|11173.1|0
1659586800000|2022-08-04 04:20:00|11179.1|11173.1|11179.1|11173.1|11179.2|11173.2|11179.1|11173.1|0
1659587400000|2022-08-04 04:30:00|11179.2|11173.2|11182.7|11176.7|11182.7|11176.7|11179.2|11173.2|0
1659587700000|2022-08-04 04:35:00|11181.8|11175.8|11180.9|11174.9|11181.8|11175.8|11180.9|11174.9|0
1659588300000|2022-08-04 04:45:00|11182.7|11176.7|11182.7|11176.7|11182.7|11176.7|11182.7|11176.7|0
1659588600000|2022-08-04 04:50:00|11184.4|11178.4|11182.6|11176.6|11184.4|11178.4|11182.6|11176.6|0
1659588900000|2022-08-04 04:55:00|11180.9|11174.9|11182.6|11176.6|11184.4|11178.4|11180.9|11174.9|0
1659589200000|2022-08-04 05:00:00|11182.7|11176.7|11182.6|11176.6|11184.5|11178.5|11182.6|11176.6|0
1659589500000|2022-08-04 05:05:00|11180.9|11174.9|11179.9|11173.9|11182.6|11176.6|11179.1|11173.1|0
1659589800000|2022-08-04 05:10:00|11180.8|11174.8|11180.8|11174.8|11182.6|11176.6|11180.8|11174.8|0
1659590100000|2022-08-04 05:15:00|11181.7|11175.7|11184.4|11178.4|11184.4|11178.4|11181.7|11175.7|0
1659590400000|2022-08-04 05:20:00|11182.6|11176.6|11186.2|11180.2|11186.2|11180.2|11180.9|11174.9|0
1659590700000|2022-08-04 05:25:00|11186.1|11180.1|11184.4|11178.4|11186.2|11180.2|11182.6|11176.6|0
1659591000000|2022-08-04 05:30:00|11182.6|11176.6|11189.6|11183.6|11189.7|11183.7|11182.6|11176.6|0
1659591300000|2022-08-04 05:35:00|11189.7|11183.7|11187.9|11181.9|11189.7|11183.7|11187.9|11181.9|0
1659591600000|2022-08-04 05:40:00|11188.7|11182.7|11187.9|11181.9|11191.4|11185.4|11187.9|11181.9|0
1659591900000|2022-08-04 05:45:00|11187.8|11181.8|11187.8|11181.8|11187.8|11181.8|11186.1|11180.1|0
1659592200000|2022-08-04 05:50:00|11186.9|11180.9|11189.6|11183.6|11189.6|11183.6|11186|11180|0
1659592500000|2022-08-04 05:55:00|11191.3|11185.3|11186|11180|11191.3|11185.3|11186|11180|0
1659592800000|2022-08-04 06:00:00|11177.6|11175.6|11173.1|11171.1|11182.6|11180.6|11165.6|11163.6|47
1659593100000|2022-08-04 06:05:00|11173.6|11171.6|11181.6|11179.6|11182.6|11180.6|11173.6|11171.6|18
1659593400000|2022-08-04 06:10:00|11185.1|11183.1|11180.6|11178.6|11185.6|11183.6|11177.1|11175.1|38
1659593700000|2022-08-04 06:15:00|11181.1|11179.1|11178.6|11176.6|11181.1|11179.1|11174.6|11172.6|20
1659594000000|2022-08-04 06:20:00|11179.1|11177.1|11181.1|11179.1|11184.1|11182.1|11176.1|11174.1|47
1659594300000|2022-08-04 06:25:00|11181.6|11179.6|11177.1|11175.1|11184.6|11182.6|11177.1|11175.1|15
1659594600000|2022-08-04 06:30:00|11176.6|11174.6|11177.6|11175.6|11178.6|11176.6|11174.6|11172.6|18
1659594900000|2022-08-04 06:35:00|11178.1|11176.1|11180.6|11178.6|11182.6|11180.6|11173.6|11171.6|22
1659595200000|2022-08-04 06:40:00|11180.1|11178.1|11180.6|11178.6|11185.1|11183.1|11180.1|11178.1|31
1659595500000|2022-08-04 06:45:00|11181.1|11179.1|11178.6|11176.6|11182.1|11180.1|11178.1|11176.1|30
1659595800000|2022-08-04 06:50:00|11179.1|11177.1|11179.6|11177.6|11180.1|11178.1|11176.6|11174.6|19
1659596100000|2022-08-04 06:55:00|11179.1|11177.1|11168.1|11166.1|11179.1|11177.1|11165.6|11163.6|73
1659596400000|2022-08-04 07:00:00|11171.1|11169.1|11167.6|11165.6|11179.6|11177.6|11152.6|11150.6|1081
1659596700000|2022-08-04 07:05:00|11169.1|11167.1|11184.6|11182.6|11186.1|11184.1|11167.6|11165.6|383
1659597000000|2022-08-04 07:10:00|11184.1|11182.1|11176.6|11174.6|11184.6|11182.6|11168.1|11166.1|323
1659597300000|2022-08-04 07:15:00|11177.6|11175.6|11185.1|11183.1|11188.6|11186.6|11176.6|11174.6|176
1659597600000|2022-08-04 07:20:00|11184.6|11182.6|11186.6|11184.6|11189.1|11187.1|11180.1|11178.1|188
1659597900000|2022-08-04 07:25:00|11186.1|11184.1|11196.6|11194.6|11198.1|11196.1|11186.1|11184.1|172
1659598200000|2022-08-04 07:30:00|11196.1|11194.1|11192.6|11190.6|11199.6|11197.6|11191.1|11189.1|333
1659598500000|2022-08-04 07:35:00|11192.1|11190.1|11199.1|11197.1|11207.1|11205.1|11185.6|11183.6|233
1659598800000|2022-08-04 07:40:00|11197.7|11195.7|11201.7|11199.7|11203.7|11201.7|11193.7|11191.7|207
1659599100000|2022-08-04 07:45:00|11201.2|11199.2|11200.7|11198.7|11202.7|11200.7|11196.2|11194.2|147
1659599400000|2022-08-04 07:50:00|11200.2|11198.2|11202.7|11200.7|11207.2|11205.2|11199.2|11197.2|144
1659599700000|2022-08-04 07:55:00|11202.2|11200.2|11207.2|11205.2|11207.7|11205.7|11197.2|11195.2|256
1659600000000|2022-08-04 08:00:00|11207.7|11205.7|11195.7|11193.7|11207.7|11205.7|11192.7|11190.7|259
1659600300000|2022-08-04 08:05:00|11196.2|11194.2|11205.7|11203.7|11205.7|11203.7|11194.7|11192.7|170
1659600600000|2022-08-04 08:10:00|11206.2|11204.2|11214.2|11212.2|11215.2|11213.2|11201.2|11199.2|166
1659600900000|2022-08-04 08:15:00|11214.7|11212.7|11220.7|11218.7|11221.7|11219.7|11213.7|11211.7|147
1659601200000|2022-08-04 08:20:00|11220.2|11218.2|11210.7|11208.7|11220.7|11218.7|11208.7|11206.7|164
1659601500000|2022-08-04 08:25:00|11211.2|11209.2|11205.2|11203.2|11211.7|11209.7|11202.7|11200.7|121
1659601800000|2022-08-04 08:30:00|11204.7|11202.7|11189.2|11187.2|11205.7|11203.7|11188.2|11186.2|247
1659602100000|2022-08-04 08:35:00|11189.7|11187.7|11175.2|11173.2|11190.7|11188.7|11174.2|11172.2|176
1659602400000|2022-08-04 08:40:00|11175.7|11173.7|11180.2|11178.2|11181.2|11179.2|11170.7|11168.7|127
1659602700000|2022-08-04 08:45:00|11179.7|11177.7|11182.7|11180.7|11186.2|11184.2|11179.7|11177.7|150
1659603000000|2022-08-04 08:50:00|11181.7|11179.7|11186.7|11184.7|11188.7|11186.7|11181.2|11179.2|117
1659603300000|2022-08-04 08:55:00|11186.2|11184.2|11181.7|11179.7|11190.2|11188.2|11180.7|11178.7|122
1659603600000|2022-08-04 09:00:00|11182.2|11180.2|11178.2|11176.2|11184.2|11182.2|11177.7|11175.7|126
1659603900000|2022-08-04 09:05:00|11178.7|11176.7|11176.7|11174.7|11178.7|11176.7|11173.7|11171.7|147
1659604200000|2022-08-04 09:10:00|11177.2|11175.2|11176.7|11174.7|11178.2|11176.2|11172.2|11170.2|104
1659604500000|2022-08-04 09:15:00|11176.2|11174.2|11183.2|11181.2|11184.7|11182.7|11176.2|11174.2|102
1659604800000|2022-08-04 09:20:00|11183.7|11181.7|11187.2|11185.2|11191.7|11189.7|11182.7|11180.7|164
1659605100000|2022-08-04 09:25:00|11187.7|11185.7|11189.7|11187.7|11190.7|11188.7|11185.7|11183.7|122
1659605400000|2022-08-04 09:30:00|11189.2|11187.2|11187.2|11185.2|11193.2|11191.2|11185.2|11183.2|208
1659605700000|2022-08-04 09:35:00|11187.7|11185.7|11194.7|11192.7|11197.2|11195.2|11183.2|11181.2|219
1659606000000|2022-08-04 09:40:00|11194.2|11192.2|11193.7|11191.7|11195.2|11193.2|11190.2|11188.2|101
1659606300000|2022-08-04 09:45:00|11195.7|11193.7|11199.7|11197.7|11202.7|11200.7|11193.7|11191.7|190
1659606600000|2022-08-04 09:50:00|11199.2|11197.2|11196.7|11194.7|11202.7|11200.7|11196.7|11194.7|124
1659606900000|2022-08-04 09:55:00|11195.7|11193.7|11200.7|11198.7|11201.7|11199.7|11193.7|11191.7|121
1659607200000|2022-08-04 10:00:00|11200.2|11198.2|11209.2|11207.2|11209.2|11207.2|11198.7|11196.7|177
1659607500000|2022-08-04 10:05:00|11208.7|11206.7|11209.7|11207.7|11212.2|11210.2|11206.7|11204.7|94
1659607800000|2022-08-04 10:10:00|11209.2|11207.2|11210.7|11208.7|11210.7|11208.7|11207.2|11205.2|120
1659608100000|2022-08-04 10:15:00|11212.2|11210.2|11217.2|11215.2|11220.2|11218.2|11212.2|11210.2|225
1659608400000|2022-08-04 10:20:00|11217.7|11215.7|11222.7|11220.7|11224.7|11222.7|11215.7|11213.7|165
1659608700000|2022-08-04 10:25:00|11222.2|11220.2|11223.7|11221.7|11224.7|11222.7|11216.7|11214.7|202
1659609000000|2022-08-04 10:30:00|11224.2|11222.2|11229.2|11227.2|11230.2|11228.2|11223.2|11221.2|215
1659609300000|2022-08-04 10:35:00|11228.7|11226.7|11229.7|11227.7|11229.7|11227.7|11224.2|11222.2|105
1659609600000|2022-08-04 10:40:00|11229.2|11227.2|11215.2|11213.2|11230.2|11228.2|11214.2|11212.2|189
1659609900000|2022-08-04 10:45:00|11214.7|11212.7|11206.2|11204.2|11214.7|11212.7|11205.7|11203.7|108
1659610200000|2022-08-04 10:50:00|11205.7|11203.7|11217.7|11215.7|11217.7|11215.7|11205.7|11203.7|93
1659610500000|2022-08-04 10:55:00|11217.2|11215.2|11209.2|11207.2|11219.7|11217.7|11209.2|11207.2|87
1659610800000|2022-08-04 11:00:00|11208.7|11206.7|11214.2|11212.2|11215.2|11213.2|11194.2|11192.2|399
1659611100000|2022-08-04 11:05:00|11214.7|11212.7|11221.2|11219.2|11226.7|11224.7|11213.2|11211.2|328
1659611400000|2022-08-04 11:10:00|11221.7|11219.7|11208.7|11206.7|11222.7|11220.7|11206.7|11204.7|116
1659611700000|2022-08-04 11:15:00|11208.2|11206.2|11214.2|11212.2|11215.2|11213.2|11205.7|11203.7|71
1659612000000|2022-08-04 11:20:00|11213.7|11211.7|11212.2|11210.2|11219.7|11217.7|11211.7|11209.7|64
1659612300000|2022-08-04 11:25:00|11211.7|11209.7|11212.7|11210.7|11214.7|11212.7|11210.7|11208.7|55
1659612600000|2022-08-04 11:30:00|11212.2|11210.2|11214.7|11212.7|11219.2|11217.2|11212.2|11210.2|35
1659612900000|2022-08-04 11:35:00|11214.2|11212.2|11215.2|11213.2|11217.2|11215.2|11210.2|11208.2|79
1659613200000|2022-08-04 11:40:00|11217|11215|11223|11221|11226.5|11224.5|11215.5|11213.5|80
1659613500000|2022-08-04 11:45:00|11223.5|11221.5|11221|11219|11223.5|11221.5|11213.5|11211.5|93
1659613800000|2022-08-04 11:50:00|11221.5|11219.5|11219|11217|11224|11222|11217.5|11215.5|104
1659614100000|2022-08-04 11:55:00|11219.5|11217.5|11212|11210|11219.5|11217.5|11211.5|11209.5|100
1659614400000|2022-08-04 12:00:00|11212.5|11210.5|11212|11210|11213|11211|11209.5|11207.5|120
1659614700000|2022-08-04 12:05:00|11211.5|11209.5|11212|11210|11217|11215|11211|11209|102
1659615000000|2022-08-04 12:10:00|11211.5|11209.5|11207.5|11205.5|11212|11210|11206.5|11204.5|116
1659615300000|2022-08-04 12:15:00|11207|11205|11209.5|11207.5|11213|11211|11207|11205|72
1659615600000|2022-08-04 12:20:00|11209|11207|11207.5|11205.5|11209.5|11207.5|11203.5|11201.5|127
1659615900000|2022-08-04 12:25:00|11208|11206|11209|11207|11213.5|11211.5|11207.5|11205.5|137
1659616200000|2022-08-04 12:30:00|11208.5|11206.5|11210.5|11208.5|11212.5|11210.5|11206|11204|145
1659616500000|2022-08-04 12:35:00|11211|11209|11207.5|11205.5|11213|11211|11206.5|11204.5|246
1659616800000|2022-08-04 12:40:00|11207|11205|11206|11204|11209.5|11207.5|11205|11203|107
1659617100000|2022-08-04 12:45:00|11206.5|11204.5|11207|11205|11210|11208|11203.5|11201.5|84
1659617400000|2022-08-04 12:50:00|11206.5|11204.5|11211.5|11209.5|11212.5|11210.5|11205.5|11203.5|90
1659617700000|2022-08-04 12:55:00|11212|11210|11205.5|11203.5|11212|11210|11202.5|11200.5|146
1659618000000|2022-08-04 13:00:00|11205|11203|11188.5|11186.5|11205|11203|11187.5|11185.5|291
1659618300000|2022-08-04 13:05:00|11189|11187|11189.5|11187.5|11193|11191|11187|11185|163
1659618600000|2022-08-04 13:10:00|11189|11187|11196|11194|11196.5|11194.5|11188.5|11186.5|134
1659618900000|2022-08-04 13:15:00|11196.5|11194.5|11189|11187|11199|11197|11188.5|11186.5|156
1659619200000|2022-08-04 13:20:00|11188|11186|11188.5|11186.5|11190.5|11188.5|11180.5|11178.5|232
1659619500000|2022-08-04 13:25:00|11188|11186|11186|11184|11188.5|11186.5|11183.5|11181.5|156
1659619800000|2022-08-04 13:30:00|11187|11185|11188.5|11186.5|11199|11197|11184|11182|344
1659620100000|2022-08-04 13:35:00|11189|11187|11199|11197|11200.5|11198.5|11189|11187|311
1659620400000|2022-08-04 13:40:00|11199.5|11197.5|11211|11209|11211.5|11209.5|11197.5|11195.5|308
1659620700000|2022-08-04 13:45:00|11210.5|11208.5|11206.5|11204.5|11212|11210|11205|11203|273
1659621000000|2022-08-04 13:50:00|11206|11204|11202|11200|11208.5|11206.5|11196|11194|348
1659621300000|2022-08-04 13:55:00|11202.5|11200.5|11204.5|11202.5|11208|11206|11200.5|11198.5|138
1659621600000|2022-08-04 14:00:00|11205.5|11203.5|11207|11205|11209|11207|11201.5|11199.5|227
1659621900000|2022-08-04 14:05:00|11206.5|11204.5|11199.5|11197.5|11207|11205|11195|11193|312
1659622200000|2022-08-04 14:10:00|11200|11198|11194.5|11192.5|11202.5|11200.5|11192.5|11190.5|217
1659622500000|2022-08-04 14:15:00|11194|11192|11185|11183|11198.5|11196.5|11181.5|11179.5|266
1659622800000|2022-08-04 14:20:00|11184.5|11182.5|11183.5|11181.5|11186.5|11184.5|11178.5|11176.5|273
1659623100000|2022-08-04 14:25:00|11183|11181|11166|11164|11184.5|11182.5|11165|11163|275
1659623400000|2022-08-04 14:30:00|11166.5|11164.5|11167.5|11165.5|11174.5|11172.5|11163.5|11161.5|260
1659623700000|2022-08-04 14:35:00|11166|11164|11160.5|11158.5|11169.5|11167.5|11159.5|11157.5|302
1659624000000|2022-08-04 14:40:00|11161|11159|11169.5|11167.5|11174.5|11172.5|11160.5|11158.5|362
1659624300000|2022-08-04 14:45:00|11169|11167|11180|11178|11183.5|11181.5|11167|11165|363
1659624600000|2022-08-04 14:50:00|11180.5|11178.5|11178.5|11176.5|11183|11181|11177.5|11175.5|158
1659624900000|2022-08-04 14:55:00|11179|11177|11186.5|11184.5|11186.5|11184.5|11177.5|11175.5|268
1659625200000|2022-08-04 15:00:00|11186|11184|11173.5|11171.5|11187.5|11185.5|11173.5|11171.5|344
1659625500000|2022-08-04 15:05:00|11174|11172|11174.5|11172.5|11181|11179|11173|11171|238
1659625800000|2022-08-04 15:10:00|11174|11172|11173.5|11171.5|11179|11177|11171|11169|588
1659626100000|2022-08-04 15:15:00|11173|11171|11184.5|11182.5|11186|11184|11171.5|11169.5|485
1659626400000|2022-08-04 15:20:00|11184|11182|11184.5|11182.5|11193|11191|11181.5|11179.5|797
1659626700000|2022-08-04 15:25:00|11185|11183|11201.5|11199.5|11202.5|11200.5|11183.5|11181.5|2264
1659627000000|2022-08-04 15:30:00|11202.5|11200.5|11201.5|11199.5|11210|11208|11197.5|11195.5|1013
1659627300000|2022-08-04 15:35:00|11202|11200|11190.5|11188.5|11207|11205|11190.5|11188.5|213
1659627600000|2022-08-04 15:40:00|11191|11189|11201|11199|11203.5|11201.5|11190.5|11188.5|130
1659627900000|2022-08-04 15:45:00|11201.5|11199.5|11208|11206|11210|11208|11199|11197|56
1659628200000|2022-08-04 15:50:00|11208.5|11206.5|11208|11206|11210.5|11208.5|11204|11202|55
1659628500000|2022-08-04 15:55:00|11207.5|11205.5|11206|11204|11210|11208|11204.5|11202.5|30
1659628800000|2022-08-04 16:00:00|11207|11205|11206|11204|11210.5|11208.5|11204.5|11202.5|70
1659629100000|2022-08-04 16:05:00|11206.5|11204.5|11207|11205|11208|11206|11204|11202|55
1659629400000|2022-08-04 16:10:00|11207.5|11205.5|11208|11206|11213.5|11211.5|11207|11205|38
1659629700000|2022-08-04 16:15:00|11207.5|11205.5|11205|11203|11208|11206|11203|11201|14
1659630000000|2022-08-04 16:20:00|11204.5|11202.5|11210.5|11208.5|11210.5|11208.5|11203.5|11201.5|9
1659630300000|2022-08-04 16:25:00|11210|11208|11212|11210|11213.5|11211.5|11209|11207|23
1659630600000|2022-08-04 16:30:00|11211.5|11209.5|11207.5|11205.5|11211.5|11209.5|11203.5|11201.5|18
1659630900000|2022-08-04 16:35:00|11208|11206|11203|11201|11208|11206|11201|11199|19
1659631200000|2022-08-04 16:40:00|11202.5|11200.5|11200|11198|11203|11201|11195|11193|7
1659631500000|2022-08-04 16:45:00|11199.5|11197.5|11185.5|11183.5|11200.5|11198.5|11184.5|11182.5|13
1659631800000|2022-08-04 16:50:00|11184.5|11182.5|11190|11188|11191|11189|11184.5|11182.5|17
1659632100000|2022-08-04 16:55:00|11190.5|11188.5|11185.5|11183.5|11191|11189|11184.5|11182.5|34
1659632400000|2022-08-04 17:00:00|11185|11183|11185.5|11183.5|11189|11187|11184.5|11182.5|34
1659632700000|2022-08-04 17:05:00|11186|11184|11188.5|11186.5|11189.5|11187.5|11185|11183|11
1659633000000|2022-08-04 17:10:00|11189|11187|11191.5|11189.5|11194|11192|11187.5|11185.5|29
1659633300000|2022-08-04 17:15:00|11191|11189|11191|11189|11194|11192|11189.5|11187.5|2
1659633600000|2022-08-04 17:20:00|11191.5|11189.5|11188.5|11186.5|11191.5|11189.5|11184.5|11182.5|7
1659633900000|2022-08-04 17:25:00|11189|11187|11191|11189|11193|11191|11187.5|11185.5|3
1659634200000|2022-08-04 17:30:00|11189.5|11187.5|11193|11191|11193|11191|11188|11186|6
1659634500000|2022-08-04 17:35:00|11192.5|11190.5|11194|11192|11194|11192|11191.5|11189.5|7
1659634800000|2022-08-04 17:40:00|11193.5|11191.5|11190|11188|11194|11192|11189|11187|8
1659635100000|2022-08-04 17:45:00|11190.5|11188.5|11194|11192|11194|11192|11187.5|11185.5|11
1659635400000|2022-08-04 17:50:00|11193.5|11191.5|11191|11189|11193.5|11191.5|11190|11188|8
1659635700000|2022-08-04 17:55:00|11190.5|11188.5|11188|11186|11191|11189|11183|11181|14
1659636000000|2022-08-04 18:00:00|11188.5|11186.5|11189|11187|11189.5|11187.5|11185|11183|2
1659636300000|2022-08-04 18:05:00|11188.5|11186.5|11181.5|11179.5|11189.5|11187.5|11181.5|11179.5|1
1659636600000|2022-08-04 18:10:00|11181|11179|11177.5|11175.5|11182|11180|11176|11174|13
1659636900000|2022-08-04 18:15:00|11178|11176|11177|11175|11179|11177|11175|11173|13
1659637200000|2022-08-04 18:20:00|11176.5|11174.5|11178.5|11176.5|11178.5|11176.5|11176|11174|8
1659637500000|2022-08-04 18:25:00|11179|11177|11180.5|11178.5|11185.5|11183.5|11178|11176|10
1659637800000|2022-08-04 18:30:00|11181|11179|11180|11178|11183|11181|11178.5|11176.5|7
1659638100000|2022-08-04 18:35:00|11179.5|11177.5|11176|11174|11179.5|11177.5|11175|11173|8
1659638400000|2022-08-04 18:40:00|11176.5|11174.5|11175|11173|11177|11175|11171|11169|36
1659638700000|2022-08-04 18:45:00|11175.5|11173.5|11181.5|11179.5|11182.5|11180.5|11175.5|11173.5|12
1659639000000|2022-08-04 18:50:00|11181|11179|11183|11181|11185.5|11183.5|11181|11179|16
1659639300000|2022-08-04 18:55:00|11182.5|11180.5|11182|11180|11185|11183|11181.5|11179.5|12
1659639600000|2022-08-04 19:00:00|11181.5|11179.5|11182.5|11180.5|11183.5|11181.5|11181|11179|2
1659639900000|2022-08-04 19:05:00|11182|11180|11186.5|11184.5|11187.5|11185.5|11181|11179|1
1659640200000|2022-08-04 19:10:00|11187|11185|11191|11189|11193|11191|11186.5|11184.5|6
1659640500000|2022-08-04 19:15:00|11190.5|11188.5|11190.5|11188.5|11194|11192|11190|11188|6
1659640800000|2022-08-04 19:20:00|11190|11188|11186.5|11184.5|11190.5|11188.5|11185.5|11183.5|6
1659641100000|2022-08-04 19:25:00|11186|11184|11187|11185|11188.5|11186.5|11186|11184|1
1659641400000|2022-08-04 19:30:00|11187.5|11185.5|11184|11182|11187.5|11185.5|11184|11182|17
1659641700000|2022-08-04 19:35:00|11184.5|11182.5|11181|11179|11186|11184|11181|11179|9
1659642000000|2022-08-04 19:40:00|11181.5|11179.5|11177|11175|11181.5|11179.5|11175.5|11173.5|4
1659642300000|2022-08-04 19:45:00|11176.5|11174.5|11178|11176|11181|11179|11175|11173|5
1659642600000|2022-08-04 19:50:00|11178.5|11176.5|11186|11184|11186|11184|11177|11175|30
1659642900000|2022-08-04 19:55:00|11186.5|11184.5|11187.2|11181.2|11189|11186.5|11179.5|11177.5|67
1659643200000|2022-08-04 20:00:00|11188.6|11182.6|11193.3|11187.3|11194.7|11188.7|11188.6|11182.6|0
1659643500000|2022-08-04 20:05:00|11192.6|11186.6|11189.3|11183.3|11192.9|11186.9|11189.3|11183.3|0
1659643800000|2022-08-04 20:10:00|11189.7|11183.7|11188.1|11182.1|11190|11184|11187.2|11181.2|0
1659644100000|2022-08-04 20:15:00|11188.2|11182.2|11187.2|11181.2|11188.2|11182.2|11185.4|11179.4|0
1659644400000|2022-08-04 20:20:00|11187.3|11181.3|11186.8|11180.8|11187.5|11181.5|11186.1|11180.1|0
1659644700000|2022-08-04 20:25:00|11187|11181|11187.2|11181.2|11187.5|11181.5|11186.8|11180.8|0
1659645000000|2022-08-04 20:30:00|11186.8|11180.8|11187.5|11181.5|11187.9|11181.9|11186.8|11180.8|0
1659645300000|2022-08-04 20:35:00|11187.6|11181.6|11187.9|11181.9|11189|11183|11187.2|11181.2|0
1659645600000|2022-08-04 20:40:00|11187.5|11181.5|11186.8|11180.8|11187.9|11181.9|11186.8|11180.8|0
1659645900000|2022-08-04 20:45:00|11187.2|11181.2|11188.2|11182.2|11189.3|11183.3|11187.2|11181.2|0
1659646200000|2022-08-04 20:50:00|11188.3|11182.3|11188.2|11182.2|11189|11183|11187.9|11181.9|0
1659646500000|2022-08-04 20:55:00|11188.1|11182.1|11187|11181|11188.2|11182.2|11186.6|11180.6|0
1659646800000|2022-08-04 21:00:00|11187.5|11181.5|11187.9|11181.9|11187.9|11181.9|11187.5|11181.5|0
1659647100000|2022-08-04 21:05:00|11187.7|11181.7|11187.7|11181.7|11187.9|11181.9|11187.7|11181.7|0
1659647400000|2022-08-04 21:10:00|11188.1|11182.1|11188.1|11182.1|11188.4|11182.4|11187.9|11181.9|0
1659647700000|2022-08-04 21:15:00|11188.2|11182.2|11188.4|11182.4|11188.4|11182.4|11188.2|11182.2|0
1659648000000|2022-08-04 21:20:00|11188.2|11182.2|11187.9|11181.9|11188.2|11182.2|11187.9|11181.9|0
1659648300000|2022-08-04 21:25:00|11187.7|11181.7|11187.9|11181.9|11188.1|11182.1|11187.7|11181.7|0
1659648900000|2022-08-04 21:35:00|11188.1|11182.1|11187.7|11181.7|11188.1|11182.1|11187.5|11181.5|0
1659649200000|2022-08-04 21:40:00|11187.9|11181.9|11188.6|11182.6|11189|11183|11187.9|11181.9|0
1659649500000|2022-08-04 21:45:00|11189|11183|11188.8|11182.8|11189.5|11183.5|11188.1|11182.1|0
1659649800000|2022-08-04 21:50:00|11188.6|11182.6|11189.1|11183.1|11189.5|11183.5|11188.2|11182.2|0
1659650100000|2022-08-04 21:55:00|11189|11183|11187.7|11181.7|11189|11183|11187.7|11181.7|0
1659650400000|2022-08-04 22:00:00|11188.4|11182.4|11187.5|11181.5|11188.4|11182.4|11185.7|11179.7|0
1659650700000|2022-08-04 22:05:00|11187.7|11181.7|11185|11179|11188.2|11182.2|11185|11179|0
1659651000000|2022-08-04 22:10:00|11185.2|11179.2|11185.5|11179.5|11186.8|11180.8|11184.3|11178.3|0
1659651300000|2022-08-04 22:15:00|11185.6|11179.6|11187.2|11181.2|11187.5|11181.5|11185.5|11179.5|0
1659651600000|2022-08-04 22:20:00|11187.3|11181.3|11188.2|11182.2|11189.7|11183.7|11187.3|11181.3|0
1659651900000|2022-08-04 22:25:00|11188.1|11182.1|11187.5|11181.5|11188.1|11182.1|11186.8|11180.8|0
1659652200000|2022-08-04 22:30:00|11187.7|11181.7|11189|11183|11189.3|11183.3|11187.5|11181.5|0
1659652500000|2022-08-04 22:35:00|11188.8|11182.8|11189.3|11183.3|11189.7|11183.7|11188.2|11182.2|0
1659652800000|2022-08-04 22:40:00|11189.7|11183.7|11189|11183|11190.4|11184.4|11189|11183|0
1659653100000|2022-08-04 22:45:00|11188.8|11182.8|11188.6|11182.6|11189.3|11183.3|11188.2|11182.2|0
1659653400000|2022-08-04 22:50:00|11188.4|11182.4|11189|11183|11189.3|11183.3|11188.2|11182.2|0
1659653700000|2022-08-04 22:55:00|11188.6|11182.6|11188.6|11182.6|11189.7|11183.7|11188.6|11182.6|0
1659654000000|2022-08-04 23:00:00|11189|11183|11191.1|11185.1|11192.2|11186.2|11188.6|11182.6|0
1659654300000|2022-08-04 23:05:00|11191.8|11185.8|11192.9|11186.9|11193.8|11187.8|11191.8|11185.8|0
1659654600000|2022-08-04 23:10:00|11193.3|11187.3|11192.2|11186.2|11194.4|11188.4|11192.2|11186.2|0
1659654900000|2022-08-04 23:15:00|11192.4|11186.4|11192.2|11186.2|11193.3|11187.3|11191.8|11185.8|0
1659655200000|2022-08-04 23:20:00|11192.6|11186.6|11192.9|11186.9|11193.3|11187.3|11191.8|11185.8|0
1659655500000|2022-08-04 23:25:00|11193.3|11187.3|11191.8|11185.8|11193.3|11187.3|11191.8|11185.8|0
1659655800000|2022-08-04 23:30:00|11191.5|11185.5|11192.7|11186.7|11193.8|11187.8|11191.5|11185.5|0
1659656100000|2022-08-04 23:35:00|11192.9|11186.9|11193.3|11187.3|11193.6|11187.6|11192.6|11186.6|0
1659656400000|2022-08-04 23:40:00|11192.9|11186.9|11193.3|11187.3|11193.3|11187.3|11192.6|11186.6|0
1659656700000|2022-08-04 23:45:00|11193.1|11187.1|11193.8|11187.8|11194|11188|11192.6|11186.6|0
1659657000000|2022-08-04 23:50:00|11194|11188|11192.9|11186.9|11194.2|11188.2|11192.6|11186.6|0
1659657300000|2022-08-04 23:55:00|11192.6|11186.6|11189.3|11183.3|11192.6|11186.6|11189.3|11183.3|0
1659657600000|2022-08-05 00:00:00|11189.4|11183.4|11189.7|11183.7|11194|11188|11189.3|11183.3|0
1659657900000|2022-08-05 00:05:00|11189.9|11183.9|11191.1|11185.1|11191.8|11185.8|11189|11183|0
1659658200000|2022-08-05 00:10:00|11191.3|11185.3|11190.5|11184.5|11191.8|11185.8|11189|11183|0
1659658500000|2022-08-05 00:15:00|11190.6|11184.6|11194.3|11188.3|11197.9|11191.9|11190.5|11184.5|0
1659658800000|2022-08-05 00:20:00|11194.4|11188.4|11194.3|11188.3|11197.9|11191.9|11194.3|11188.3|0
1659659100000|2022-08-05 00:25:00|11194.4|11188.4|11196.1|11190.1|11196.1|11190.1|11194.3|11188.3|0
1659659400000|2022-08-05 00:30:00|11195.2|11189.2|11194.3|11188.3|11196.1|11190.1|11194.3|11188.3|0
1659659700000|2022-08-05 00:35:00|11194.4|11188.4|11194.3|11188.3|11196.1|11190.1|11194.3|11188.3|0
1659660000000|2022-08-05 00:40:00|11192.6|11186.6|11190.8|11184.8|11192.6|11186.6|11190.8|11184.8|0
1659660300000|2022-08-05 00:45:00|11192.5|11186.5|11192.6|11186.6|11194.3|11188.3|11192.5|11186.5|0
1659660600000|2022-08-05 00:50:00|11194.3|11188.3|11192.6|11186.6|11194.4|11188.4|11192.6|11186.6|0
1659660900000|2022-08-05 00:55:00|11194.3|11188.3|11194.3|11188.3|11196.1|11190.1|11194.3|11188.3|0
1659661200000|2022-08-05 01:00:00|11193.5|11187.5|11196.1|11190.1|11196.1|11190.1|11193.5|11187.5|0
1659661500000|2022-08-05 01:05:00|11197.9|11191.9|11199.7|11193.7|11199.7|11193.7|11196.1|11190.1|0
1659661800000|2022-08-05 01:10:00|11197.9|11191.9|11199.7|11193.7|11199.7|11193.7|11197.9|11191.9|0
1659662100000|2022-08-05 01:15:00|11200.6|11194.6|11201.5|11195.5|11201.5|11195.5|11199.7|11193.7|0
1659662400000|2022-08-05 01:20:00|11200.6|11194.6|11201.6|11195.6|11201.7|11195.7|11199.7|11193.7|0
1659662700000|2022-08-05 01:25:00|11199.9|11193.9|11198.1|11192.1|11199.9|11193.9|11198.1|11192.1|0
1659663000000|2022-08-05 01:30:00|11198|11192|11196.3|11190.3|11199.8|11193.8|11196.3|11190.3|0
1659663300000|2022-08-05 01:35:00|11196.2|11190.2|11196.3|11190.3|11198.1|11192.1|11196.2|11190.2|0
1659663600000|2022-08-05 01:40:00|11197.2|11191.2|11198.1|11192.1|11199.9|11193.9|11196.3|11190.3|0
1659663900000|2022-08-05 01:45:00|11199.9|11193.9|11203.5|11197.5|11203.5|11197.5|11198.1|11192.1|0
1659664200000|2022-08-05 01:50:00|11203.4|11197.4|11203.5|11197.5|11205.2|11199.2|11201.7|11195.7|0
1659664500000|2022-08-05 01:55:00|11204.4|11198.4|11203.5|11197.5|11204.4|11198.4|11203.5|11197.5|0
1659664800000|2022-08-05 02:00:00|11205.2|11199.2|11203.4|11197.4|11205.2|11199.2|11201.7|11195.7|0
1659665100000|2022-08-05 02:05:00|11203.5|11197.5|11205.2|11199.2|11205.2|11199.2|11203.5|11197.5|0
1659665400000|2022-08-05 02:10:00|11203.4|11197.4|11203.4|11197.4|11205.2|11199.2|11203.4|11197.4|0
1659666000000|2022-08-05 02:20:00|11203.5|11197.5|11203.5|11197.5|11205.2|11199.2|11203.4|11197.4|0
1659666300000|2022-08-05 02:25:00|11205.2|11199.2|11203.5|11197.5|11205.2|11199.2|11203.5|11197.5|0
1659666600000|2022-08-05 02:30:00|11204.4|11198.4|11207|11201|11207.1|11201.1|11203.5|11197.5|0
1659666900000|2022-08-05 02:35:00|11205.2|11199.2|11205.2|11199.2|11207|11201|11205.2|11199.2|0
1659667200000|2022-08-05 02:40:00|11205.3|11199.3|11207|11201|11207|11201|11205.2|11199.2|0
1659667500000|2022-08-05 02:45:00|11205.2|11199.2|11205.2|11199.2|11205.2|11199.2|11205.2|11199.2|0
1659667800000|2022-08-05 02:50:00|11205.3|11199.3|11205.3|11199.3|11205.3|11199.3|11205.2|11199.2|0
1659668100000|2022-08-05 02:55:00|11205.2|11199.2|11205.2|11199.2|11205.3|11199.3|11205.2|11199.2|0
1659668400000|2022-08-05 03:00:00|11205.5|11199.5|11205.5|11199.5|11205.5|11199.5|11205.5|11199.5|0
1659668700000|2022-08-05 03:05:00|11203.7|11197.7|11203.7|11197.7|11203.7|11197.7|11201.9|11195.9|0
1659669000000|2022-08-05 03:10:00|11202.8|11196.8|11201.9|11195.9|11203.7|11197.7|11201.9|11195.9|0
1659669600000|2022-08-05 03:20:00|11202.8|11196.8|11203.7|11197.7|11203.7|11197.7|11202.8|11196.8|0
1659670200000|2022-08-05 03:30:00|11201.9|11195.9|11203.7|11197.7|11203.7|11197.7|11201.9|11195.9|0
1659670800000|2022-08-05 03:40:00|11201.9|11195.9|11201.9|11195.9|11201.9|11195.9|11201.9|11195.9|0
1659671400000|2022-08-05 03:50:00|11202.8|11196.8|11203.7|11197.7|11203.7|11197.7|11202.8|11196.8|0
1659671700000|2022-08-05 03:55:00|11204.5|11198.5|11205.5|11199.5|11205.5|11199.5|11203.7|11197.7|0
1659672000000|2022-08-05 04:00:00|11205.4|11199.4|11205.4|11199.4|11207.2|11201.2|11205.4|11199.4|0
1659672300000|2022-08-05 04:05:00|11205.5|11199.5|11207.2|11201.2|11207.2|11201.2|11205.5|11199.5|0
1659673200000|2022-08-05 04:20:00|11205.4|11199.4|11205.4|11199.4|11205.4|11199.4|11205.4|11199.4|0
1659674100000|2022-08-05 04:35:00|11207.2|11201.2|11207.2|11201.2|11207.2|11201.2|11205.4|11199.4|0
1659674400000|2022-08-05 04:40:00|11210.6|11204.6|11208.9|11202.9|11210.6|11204.6|11208.9|11202.9|0
1659674700000|2022-08-05 04:45:00|11209|11203|11208.9|11202.9|11209|11203|11208.9|11202.9|0
1659675000000|2022-08-05 04:50:00|11207.2|11201.2|11208.9|11202.9|11208.9|11202.9|11207.2|11201.2|0
1659675300000|2022-08-05 04:55:00|11207.2|11201.2|11207.2|11201.2|11209|11203|11207.2|11201.2|0
1659675600000|2022-08-05 05:00:00|11208.1|11202.1|11207.2|11201.2|11209|11203|11205.4|11199.4|0
1659675900000|2022-08-05 05:05:00|11207.1|11201.1|11203.7|11197.7|11207.1|11201.1|11203.6|11197.6|0
1659676200000|2022-08-05 05:10:00|11203.6|11197.6|11203.7|11197.7|11204.6|11198.6|11201.9|11195.9|0
1659676500000|2022-08-05 05:15:00|11203.6|11197.6|11202.8|11196.8|11203.7|11197.7|11201.9|11195.9|0
1659676800000|2022-08-05 05:20:00|11201.9|11195.9|11203.7|11197.7|11203.7|11197.7|11201.9|11195.9|0
1659677100000|2022-08-05 05:25:00|11203.3|11197.3|11201.5|11195.5|11203.3|11197.3|11201.5|11195.5|0
1659677400000|2022-08-05 05:30:00|11203.2|11197.2|11201.5|11195.5|11203.3|11197.3|11201.5|11195.5|0
1659677700000|2022-08-05 05:35:00|11203.3|11197.3|11203.4|11197.4|11203.4|11197.4|11203.3|11197.3|0
1659678000000|2022-08-05 05:40:00|11204.3|11198.3|11205.2|11199.2|11205.2|11199.2|11202.5|11196.5|0
1659678300000|2022-08-05 05:45:00|11206.9|11200.9|11201.6|11195.6|11206.9|11200.9|11201.6|11195.6|0
1659678600000|2022-08-05 05:50:00|11199.9|11193.9|11200.7|11194.7|11200.7|11194.7|11199.9|11193.9|0
1659678900000|2022-08-05 05:55:00|11200.8|11194.8|11201.7|11195.7|11201.7|11195.7|11199.9|11193.9|0
1659679200000|2022-08-05 06:00:00|11201.5|11199.5|11202|11200|11207|11205|11187|11185|27
1659679500000|2022-08-05 06:05:00|11203|11201|11188|11186|11205.5|11203.5|11186|11184|60
1659679800000|2022-08-05 06:10:00|11189.5|11187.5|11191.5|11189.5|11197.5|11195.5|11187.5|11185.5|56
1659680100000|2022-08-05 06:15:00|11192.5|11190.5|11193|11191|11195|11193|11190.5|11188.5|35
1659680400000|2022-08-05 06:20:00|11194.5|11192.5|11188|11186|11195.5|11193.5|11187.5|11185.5|58
1659680700000|2022-08-05 06:25:00|11187.5|11185.5|11192.5|11190.5|11193|11191|11187.5|11185.5|32
1659681000000|2022-08-05 06:30:00|11193|11191|11186|11184|11193|11191|11185|11183|54
1659681300000|2022-08-05 06:35:00|11185.5|11183.5|11183|11181|11185.5|11183.5|11181.5|11179.5|22
1659681600000|2022-08-05 06:40:00|11182|11180|11188.5|11186.5|11191|11189|11181.5|11179.5|25
1659681900000|2022-08-05 06:45:00|11188|11186|11191.5|11189.5|11193|11191|11188|11186|8
1659682200000|2022-08-05 06:50:00|11192|11190|11186|11184|11196|11194|11185.5|11183.5|41
1659682500000|2022-08-05 06:55:00|11186.5|11184.5|11184.5|11182.5|11187|11185|11178|11176|47
1659682800000|2022-08-05 07:00:00|11186.5|11184.5|11181|11179|11198|11196|11173.5|11171.5|595
1659683100000|2022-08-05 07:05:00|11180.5|11178.5|11195.5|11193.5|11196|11194|11180.5|11178.5|534
1659683400000|2022-08-05 07:10:00|11195|11193|11187.5|11185.5|11199|11197|11180.5|11178.5|344
1659683700000|2022-08-05 07:15:00|11186|11184|11188.5|11186.5|11189.5|11187.5|11180|11178|221
1659684000000|2022-08-05 07:20:00|11188|11186|11194.5|11192.5|11199|11197|11186|11184|202
1659684300000|2022-08-05 07:25:00|11194|11192|11200.5|11198.5|11203|11201|11193.5|11191.5|140
1659684600000|2022-08-05 07:30:00|11200|11198|11206|11204|11209|11207|11199.5|11197.5|168
1659684900000|2022-08-05 07:35:00|11206.5|11204.5|11208.5|11206.5|11212|11210|11206|11204|129
1659685200000|2022-08-05 07:40:00|11209.4|11207.4|11198.4|11196.4|11209.4|11207.4|11198.4|11196.4|152
1659685500000|2022-08-05 07:45:00|11197.9|11195.9|11199.4|11197.4|11203.4|11201.4|11196.9|11194.9|164
1659685800000|2022-08-05 07:50:00|11199.9|11197.9|11206.9|11204.9|11206.9|11204.9|11198.4|11196.4|124
1659686100000|2022-08-05 07:55:00|11206.4|11204.4|11209.4|11207.4|11211.4|11209.4|11203.4|11201.4|82
1659686400000|2022-08-05 08:00:00|11208.9|11206.9|11204.9|11202.9|11210.4|11208.4|11202.9|11200.9|107
1659686700000|2022-08-05 08:05:00|11204.4|11202.4|11208.4|11206.4|11214.9|11212.9|11203.4|11201.4|136
1659687000000|2022-08-05 08:10:00|11207.9|11205.9|11204.4|11202.4|11210.4|11208.4|11201.9|11199.9|144
1659687300000|2022-08-05 08:15:00|11204.9|11202.9|11202.4|11200.4|11207.4|11205.4|11199.9|11197.9|168
1659687600000|2022-08-05 08:20:00|11201.9|11199.9|11208.9|11206.9|11209.4|11207.4|11199.4|11197.4|169
1659687900000|2022-08-05 08:25:00|11208.4|11206.4|11196.4|11194.4|11210.4|11208.4|11195.4|11193.4|179
1659688200000|2022-08-05 08:30:00|11195.9|11193.9|11197.4|11195.4|11199.9|11197.9|11191.4|11189.4|131
1659688500000|2022-08-05 08:35:00|11196.9|11194.9|11202.9|11200.9|11203.4|11201.4|11196.4|11194.4|118
1659688800000|2022-08-05 08:40:00|11202.4|11200.4|11190.9|11188.9|11204.4|11202.4|11190.9|11188.9|140
1659689100000|2022-08-05 08:45:00|11191.4|11189.4|11193.9|11191.9|11194.4|11192.4|11189.9|11187.9|86
1659689400000|2022-08-05 08:50:00|11194.4|11192.4|11198.4|11196.4|11199.4|11197.4|11191.4|11189.4|126
1659689700000|2022-08-05 08:55:00|11197.9|11195.9|11197.4|11195.4|11198.9|11196.9|11190.4|11188.4|115
1659690000000|2022-08-05 09:00:00|11196.9|11194.9|11196.4|11194.4|11197.9|11195.9|11192.4|11190.4|93
1659690300000|2022-08-05 09:05:00|11196.9|11194.9|11190.9|11188.9|11199.9|11197.9|11190.9|11188.9|244
1659690600000|2022-08-05 09:10:00|11190.4|11188.4|11196.9|11194.9|11197.9|11195.9|11189.9|11187.9|141
1659690900000|2022-08-05 09:15:00|11196.4|11194.4|11202.4|11200.4|11203.9|11201.9|11194.4|11192.4|148
1659691200000|2022-08-05 09:20:00|11201.9|11199.9|11203.4|11201.4|11204.9|11202.9|11199.4|11197.4|59
1659691500000|2022-08-05 09:25:00|11202.9|11200.9|11199.9|11197.9|11205.4|11203.4|11199.4|11197.4|66
1659691800000|2022-08-05 09:30:00|11199.4|11197.4|11197.9|11195.9|11202.4|11200.4|11197.4|11195.4|34
1659692100000|2022-08-05 09:35:00|11198.4|11196.4|11202.9|11200.9|11202.9|11200.9|11196.4|11194.4|90
1659692400000|2022-08-05 09:40:00|11203.4|11201.4|11203.9|11201.9|11207.4|11205.4|11201.9|11199.9|113
1659692700000|2022-08-05 09:45:00|11203.4|11201.4|11202.9|11200.9|11203.4|11201.4|11191.9|11189.9|140
1659693000000|2022-08-05 09:50:00|11203.4|11201.4|11207.9|11205.9|11210.4|11208.4|11202.9|11200.9|165
1659693300000|2022-08-05 09:55:00|11208.4|11206.4|11205.9|11203.9|11211.4|11209.4|11204.4|11202.4|108
1659693600000|2022-08-05 10:00:00|11205.4|11203.4|11198.9|11196.9|11206.4|11204.4|11197.4|11195.4|103
1659693900000|2022-08-05 10:05:00|11199.4|11197.4|11205.9|11203.9|11205.9|11203.9|11194.9|11192.9|74
1659694200000|2022-08-05 10:10:00|11205.4|11203.4|11200.9|11198.9|11208.9|11206.9|11200.9|11198.9|69
1659694500000|2022-08-05 10:15:00|11201.4|11199.4|11200.9|11198.9|11205.9|11203.9|11200.9|11198.9|66
1659694800000|2022-08-05 10:20:00|11200.4|11198.4|11201.9|11199.9|11202.4|11200.4|11198.4|11196.4|82
1659695100000|2022-08-05 10:25:00|11202.4|11200.4|11201.4|11199.4|11203.4|11201.4|11198.4|11196.4|94
1659695400000|2022-08-05 10:30:00|11201.9|11199.9|11201.4|11199.4|11205.4|11203.4|11199.9|11197.9|88
1659695700000|2022-08-05 10:35:00|11201.9|11199.9|11202.4|11200.4|11203.9|11201.9|11200.4|11198.4|71
1659696000000|2022-08-05 10:40:00|11201.4|11199.4|11204.9|11202.9|11205.4|11203.4|11201.4|11199.4|68
1659696300000|2022-08-05 10:45:00|11205.4|11203.4|11205.4|11203.4|11205.4|11203.4|11202.9|11200.9|44
1659696600000|2022-08-05 10:50:00|11205.9|11203.9|11208.9|11206.9|11212.4|11210.4|11205.9|11203.9|69
1659696900000|2022-08-05 10:55:00|11208.4|11206.4|11207.9|11205.9|11208.4|11206.4|11203.4|11201.4|37
1659697200000|2022-08-05 11:00:00|11208.4|11206.4|11205.4|11203.4|11209.4|11207.4|11203.9|11201.9|55
1659697500000|2022-08-05 11:05:00|11205.9|11203.9|11204.9|11202.9|11206.4|11204.4|11201.4|11199.4|57
1659697800000|2022-08-05 11:10:00|11205.4|11203.4|11205.4|11203.4|11209.4|11207.4|11205.4|11203.4|50
1659698100000|2022-08-05 11:15:00|11204.9|11202.9|11207.9|11205.9|11209.9|11207.9|11201.4|11199.4|135
1659698400000|2022-08-05 11:20:00|11208.4|11206.4|11210.4|11208.4|11211.4|11209.4|11206.4|11204.4|41
1659698700000|2022-08-05 11:25:00|11209.9|11207.9|11214.4|11212.4|11216.9|11214.9|11209.9|11207.9|77
1659699000000|2022-08-05 11:30:00|11213.9|11211.9|11214.9|11212.9|11215.4|11213.4|11213.4|11211.4|59
1659699300000|2022-08-05 11:35:00|11214.4|11212.4|11218.9|11216.9|11220.4|11218.4|11213.4|11211.4|53
1659699600000|2022-08-05 11:40:00|11217.7|11215.7|11217.2|11215.2|11222.2|11220.2|11216.7|11214.7|105
1659699900000|2022-08-05 11:45:00|11217.7|11215.7|11217.7|11215.7|11221.2|11219.2|11216.7|11214.7|55
1659700200000|2022-08-05 11:50:00|11217.2|11215.2|11215.2|11213.2|11218.2|11216.2|11214.7|11212.7|120
1659700500000|2022-08-05 11:55:00|11214.7|11212.7|11218.2|11216.2|11218.2|11216.2|11212.2|11210.2|92
1659700800000|2022-08-05 12:00:00|11218.7|11216.7|11211.7|11209.7|11218.7|11216.7|11211.2|11209.2|143
1659701100000|2022-08-05 12:05:00|11212.2|11210.2|11212.7|11210.7|11215.2|11213.2|11209.7|11207.7|130
1659701400000|2022-08-05 12:10:00|11212.2|11210.2|11210.7|11208.7|11213.2|11211.2|11209.2|11207.2|101
1659701700000|2022-08-05 12:15:00|11210.2|11208.2|11213.7|11211.7|11214.2|11212.2|11209.7|11207.7|118
1659702000000|2022-08-05 12:20:00|11213.2|11211.2|11205.7|11203.7|11214.2|11212.2|11204.7|11202.7|113
1659702300000|2022-08-05 12:25:00|11206.2|11204.2|11211.2|11209.2|11213.2|11211.2|11205.7|11203.7|106
1659702600000|2022-08-05 12:30:00|11210.7|11208.7|11167.7|11165.7|11210.7|11208.7|11161.2|11159.2|943
1659702900000|2022-08-05 12:35:00|11168.2|11166.2|11176.2|11174.2|11184.2|11182.2|11165.7|11163.7|284
1659703200000|2022-08-05 12:40:00|11175.7|11173.7|11168.2|11166.2|11180.2|11178.2|11168.2|11166.2|176
1659703500000|2022-08-05 12:45:00|11168.7|11166.7|11145.2|11143.2|11168.7|11166.7|11144.2|11142.2|230
1659703800000|2022-08-05 12:50:00|11144.7|11142.7|11144.7|11142.7|11153.7|11151.7|11140.2|11138.2|269
1659704100000|2022-08-05 12:55:00|11145.2|11143.2|11150.2|11148.2|11154.2|11152.2|11139.2|11137.2|368
1659704400000|2022-08-05 13:00:00|11150.7|11148.7|11156.2|11154.2|11167.7|11165.7|11150.2|11148.2|401
1659704700000|2022-08-05 13:05:00|11156.7|11154.7|11142.7|11140.7|11159.2|11157.2|11141.2|11139.2|558
1659705000000|2022-08-05 13:10:00|11142.2|11140.2|11140.2|11138.2|11149.2|11147.2|11137.2|11135.2|258
1659705300000|2022-08-05 13:15:00|11139.7|11137.7|11156.2|11154.2|11156.7|11154.7|11139.2|11137.2|190
1659705600000|2022-08-05 13:20:00|11155.7|11153.7|11151.2|11149.2|11157.2|11155.2|11149.7|11147.7|136
1659705900000|2022-08-05 13:25:00|11152.2|11150.2|11143.2|11141.2|11152.2|11150.2|11142.2|11140.2|73
1659706200000|2022-08-05 13:30:00|11143.7|11141.7|11148.2|11146.2|11152.2|11150.2|11138.7|11136.7|383
1659706500000|2022-08-05 13:35:00|11148.7|11146.7|11151.7|11149.7|11155.2|11153.2|11144.7|11142.7|169
1659706800000|2022-08-05 13:40:00|11151.2|11149.2|11145.7|11143.7|11156.2|11154.2|11144.2|11142.2|251
1659707100000|2022-08-05 13:45:00|11146.2|11144.2|11135.2|11133.2|11147.2|11145.2|11134.2|11132.2|370
1659707400000|2022-08-05 13:50:00|11135.7|11133.7|11137.7|11135.7|11139.2|11137.2|11131.2|11129.2|210
1659707700000|2022-08-05 13:55:00|11137.2|11135.2|11118.7|11116.7|11138.2|11136.2|11114.7|11112.7|226
1659708000000|2022-08-05 14:00:00|11118.2|11116.2|11119.2|11117.2|11120.2|11118.2|11112.7|11110.7|417
1659708300000|2022-08-05 14:05:00|11120.2|11118.2|11129.7|11127.7|11129.7|11127.7|11117.2|11115.2|358
1659708600000|2022-08-05 14:10:00|11129.1|11127.1|11145.6|11143.6|11147.1|11145.1|11127.6|11125.6|326
1659708900000|2022-08-05 14:15:00|11145.1|11143.1|11151.6|11149.6|11156.1|11154.1|11144.6|11142.6|352
1659709200000|2022-08-05 14:20:00|11152.1|11150.1|11154.1|11152.1|11156.6|11154.6|11148.6|11146.6|165
1659709500000|2022-08-05 14:25:00|11154.6|11152.6|11153.1|11151.1|11156.6|11154.6|11148.6|11146.6|224
1659709800000|2022-08-05 14:30:00|11153.6|11151.6|11139.6|11137.6|11154.6|11152.6|11139.6|11137.6|292
1659710100000|2022-08-05 14:35:00|11140.1|11138.1|11144.1|11142.1|11145.6|11143.6|11139.1|11137.1|158
1659710400000|2022-08-05 14:40:00|11143.6|11141.6|11145.6|11143.6|11149.1|11147.1|11141.6|11139.6|237
1659710700000|2022-08-05 14:45:00|11146.1|11144.1|11148.1|11146.1|11151.6|11149.6|11144.6|11142.6|412
1659711000000|2022-08-05 14:50:00|11147.6|11145.6|11151.6|11149.6|11151.6|11149.6|11143.6|11141.6|144
1659711300000|2022-08-05 14:55:00|11152.1|11150.1|11155.6|11153.6|11161.6|11159.6|11151.6|11149.6|163
1659711600000|2022-08-05 15:00:00|11156.1|11154.1|11151.6|11149.6|11157.6|11155.6|11148.6|11146.6|166
1659711900000|2022-08-05 15:05:00|11152.1|11150.1|11152.1|11150.1|11154.6|11152.6|11147.6|11145.6|203
1659712200000|2022-08-05 15:10:00|11152.6|11150.6|11141.6|11139.6|11152.6|11150.6|11140.6|11138.6|211
1659712500000|2022-08-05 15:15:00|11142.1|11140.1|11137.6|11135.6|11144.1|11142.1|11136.6|11134.6|331
1659712800000|2022-08-05 15:20:00|11137.1|11135.1|11128.1|11126.1|11137.6|11135.6|11123.1|11121.1|269
1659713100000|2022-08-05 15:25:00|11128.6|11126.6|11121.1|11119.1|11131.1|11129.1|11118.6|11116.6|867
1659713400000|2022-08-05 15:30:00|11120.1|11118.1|11131.6|11129.6|11131.6|11129.6|11118.6|11116.6|980
1659713700000|2022-08-05 15:35:00|11131.1|11129.1|11130.6|11128.6|11138.6|11136.6|11128.6|11126.6|135
1659714000000|2022-08-05 15:40:00|11131.1|11129.1|11128.1|11126.1|11131.1|11129.1|11123.6|11121.6|78
1659714300000|2022-08-05 15:45:00|11127.6|11125.6|11121.6|11119.6|11131.6|11129.6|11119.1|11117.1|80
1659714600000|2022-08-05 15:50:00|11122.1|11120.1|11125.6|11123.6|11129.1|11127.1|11120.1|11118.1|81
1659714900000|2022-08-05 15:55:00|11125.1|11123.1|11120.1|11118.1|11127.1|11125.1|11118.6|11116.6|99
1659715200000|2022-08-05 16:00:00|11119.6|11117.6|11130.1|11128.1|11131.1|11129.1|11119.6|11117.6|111
1659715500000|2022-08-05 16:05:00|11130.6|11128.6|11127.1|11125.1|11135.1|11133.1|11124.6|11122.6|70
1659715800000|2022-08-05 16:10:00|11126.6|11124.6|11136.1|11134.1|11137.1|11135.1|11125.6|11123.6|40
1659716100000|2022-08-05 16:15:00|11136.6|11134.6|11143.6|11141.6|11147.1|11145.1|11134.1|11132.1|72
1659716400000|2022-08-05 16:20:00|11143.1|11141.1|11137.6|11135.6|11145.1|11143.1|11135.6|11133.6|23
1659716700000|2022-08-05 16:25:00|11138.1|11136.1|11144.1|11142.1|11144.6|11142.6|11136.6|11134.6|37
1659717000000|2022-08-05 16:30:00|11143.6|11141.6|11138.1|11136.1|11144.1|11142.1|11135.6|11133.6|26
1659717300000|2022-08-05 16:35:00|11137.6|11135.6|11138.1|11136.1|11143.1|11141.1|11137.1|11135.1|30
1659717600000|2022-08-05 16:40:00|11137.6|11135.6|11147.6|11145.6|11150.6|11148.6|11135.1|11133.1|203
1659717900000|2022-08-05 16:45:00|11148.1|11146.1|11152.1|11150.1|11154.1|11152.1|11148.1|11146.1|55
1659718200000|2022-08-05 16:50:00|11151.6|11149.6|11150.1|11148.1|11154.6|11152.6|11147.6|11145.6|53
1659718500000|2022-08-05 16:55:00|11149.6|11147.6|11151.1|11149.1|11151.1|11149.1|11146.1|11144.1|32
1659718800000|2022-08-05 17:00:00|11151.6|11149.6|11154.1|11152.1|11155.1|11153.1|11150.1|11148.1|36
1659719100000|2022-08-05 17:05:00|11154.6|11152.6|11158.1|11156.1|11158.1|11156.1|11153.1|11151.1|15
1659719400000|2022-08-05 17:10:00|11157.6|11155.6|11160.1|11158.1|11160.1|11158.1|11156.6|11154.6|27
1659719700000|2022-08-05 17:15:00|11159.6|11157.6|11152.6|11150.6|11161.1|11159.1|11152.1|11150.1|11
1659720000000|2022-08-05 17:20:00|11152.1|11150.1|11151.1|11149.1|11153.1|11151.1|11148.6|11146.6|9
1659720300000|2022-08-05 17:25:00|11151.6|11149.6|11149.6|11147.6|11155.1|11153.1|11149.6|11147.6|10
1659720600000|2022-08-05 17:30:00|11150.1|11148.1|11157.6|11155.6|11160.6|11158.6|11150.1|11148.1|6
1659720900000|2022-08-05 17:35:00|11158.1|11156.1|11158.1|11156.1|11160.1|11158.1|11155.6|11153.6|12
1659721200000|2022-08-05 17:40:00|11158.6|11156.6|11157.1|11155.1|11160.1|11158.1|11156.6|11154.6|8
1659721500000|2022-08-05 17:45:00|11157.6|11155.6|11157.6|11155.6|11160.1|11158.1|11156.1|11154.1|8
1659721800000|2022-08-05 17:50:00|11158.1|11156.1|11155.6|11153.6|11158.1|11156.1|11152.6|11150.6|5
1659722100000|2022-08-05 17:55:00|11155.1|11153.1|11153.1|11151.1|11155.6|11153.6|11149.6|11147.6|14
1659722400000|2022-08-05 18:00:00|11152.6|11150.6|11152.6|11150.6|11153.1|11151.1|11148.6|11146.6|5
1659722700000|2022-08-05 18:05:00|11152.1|11150.1|11150.1|11148.1|11155.1|11153.1|11149.6|11147.6|5
1659723000000|2022-08-05 18:10:00|11149.6|11147.6|11148.1|11146.1|11151.6|11149.6|11147.1|11145.1|14
1659723300000|2022-08-05 18:15:00|11147.6|11145.6|11149.6|11147.6|11151.6|11149.6|11146.1|11144.1|3
1659723600000|2022-08-05 18:20:00|11149.1|11147.1|11152.1|11150.1|11152.6|11150.6|11148.6|11146.6|5
1659723900000|2022-08-05 18:25:00|11151.6|11149.6|11138.6|11136.6|11152.1|11150.1|11137.6|11135.6|18
1659724200000|2022-08-05 18:30:00|11138.1|11136.1|11145.6|11143.6|11145.6|11143.6|11136.1|11134.1|1
1659724500000|2022-08-05 18:35:00|11145.1|11143.1|11145.6|11143.6|11146.6|11144.6|11143.1|11141.1|4
1659724800000|2022-08-05 18:40:00|11145.1|11143.1|11146.1|11144.1|11146.6|11144.6|11143.1|11141.1|4
1659725100000|2022-08-05 18:45:00|11146.6|11144.6|11147.1|11145.1|11149.6|11147.6|11145.6|11143.6|1
1659725400000|2022-08-05 18:50:00|11146.6|11144.6|11150.1|11148.1|11150.6|11148.6|11144.1|11142.1|6
1659725700000|2022-08-05 18:55:00|11150.6|11148.6|11149.1|11147.1|11150.6|11148.6|11144.6|11142.6|1
1659726000000|2022-08-05 19:00:00|11149.6|11147.6|11152.1|11150.1|11154.1|11152.1|11149.1|11147.1|5
1659726300000|2022-08-05 19:05:00|11151.6|11149.6|11152.1|11150.1|11153.6|11151.6|11145.6|11143.6|25
1659726600000|2022-08-05 19:10:00|11152.6|11150.6|11157.1|11155.1|11159.6|11157.6|11152.1|11150.1|53
1659726900000|2022-08-05 19:15:00|11156.6|11154.6|11155.1|11153.1|11159.6|11157.6|11152.6|11150.6|21
1659727200000|2022-08-05 19:20:00|11155.6|11153.6|11157.1|11155.1|11157.1|11155.1|11150.6|11148.6|13
1659727500000|2022-08-05 19:25:00|11156.6|11154.6|11160.6|11158.6|11163.1|11161.1|11156.1|11154.1|25
1659727800000|2022-08-05 19:30:00|11161.1|11159.1|11163.1|11161.1|11164.6|11162.6|11159.1|11157.1|16
1659728100000|2022-08-05 19:35:00|11162.6|11160.6|11163.6|11161.6|11167.1|11165.1|11161.1|11159.1|11
1659728400000|2022-08-05 19:40:00|11163.1|11161.1|11168.6|11166.6|11168.6|11166.6|11163.1|11161.1|14
1659728700000|2022-08-05 19:45:00|11168.1|11166.1|11175.6|11173.6|11175.6|11173.6|11168.1|11166.1|22
1659729000000|2022-08-05 19:50:00|11176.1|11174.1|11175.1|11173.1|11177.6|11175.6|11174.1|11172.1|26
1659729300000|2022-08-05 19:55:00|11174.1|11172.1|11164.6|11158.6|11175.6|11173.6|11156.6|11154.6|73
1659729600000|2022-08-05 20:00:00|11163.4|11157.4|11157.5|11151.5|11163.4|11157.4|11157.1|11151.1|50
1659729900000|2022-08-05 20:05:00|11157.1|11151.1|11155.7|11149.7|11158.2|11152.2|11155.3|11149.3|0
1659730200000|2022-08-05 20:10:00|11155.3|11149.3|11156.1|11150.1|11156.4|11150.4|11154.6|11148.6|0
1659730500000|2022-08-05 20:15:00|11156|11150|11157.5|11151.5|11157.5|11151.5|11155|11149|0
1659730800000|2022-08-05 20:20:00|11157.8|11151.8|11158.6|11152.6|11159.1|11153.1|11157.5|11151.5|0
1659731100000|2022-08-05 20:25:00|11158.2|11152.2|11159.1|11153.1|11159.5|11153.5|11157.8|11151.8|0
1659731400000|2022-08-05 20:30:00|11158.4|11152.4|11157.8|11151.8|11158.6|11152.6|11157.1|11151.1|0
1659731700000|2022-08-05 20:35:00|11157.9|11151.9|11157.8|11151.8|11159.1|11153.1|11156.8|11150.8|0
1659732000000|2022-08-05 20:40:00|11157.5|11151.5|11156.1|11150.1|11157.8|11151.8|11155|11149|0
1659732300000|2022-08-05 20:45:00|11156|11150|11155.9|11149.9|11157.8|11151.8|11155.7|11149.7|0
1659732600000|2022-08-05 20:50:00|11156.1|11150.1|11156.1|11150.1|11156.8|11150.8|11155.7|11149.7|0
1659732900000|2022-08-05 20:55:00|11156.4|11150.4|11157.1|11151.1|11157.3|11151.3|11156.1|11150.1|0
1659733200000|2022-08-05 21:00:00|11156.1|11150.1|11156.1|11150.1|11156.1|11150.1|11156.1|11150.1|0
1659909600000|2022-08-07 22:00:00|11157.8|11151.8|11151.3|11145.3|11157.8|11151.8|11148.8|11142.8|0
1659909900000|2022-08-07 22:05:00|11151.5|11145.5|11153.3|11147.3|11153.6|11147.6|11150|11144|0
1659910200000|2022-08-07 22:10:00|11152.9|11146.9|11154.2|11148.2|11154.5|11148.5|11152.2|11146.2|0
1659910500000|2022-08-07 22:15:00|11153.8|11147.8|11150.8|11144.8|11154.5|11148.5|11149.3|11143.3|0
1659910800000|2022-08-07 22:20:00|11150.7|11144.7|11150.4|11144.4|11150.7|11144.7|11147.9|11141.9|0
1659911100000|2022-08-07 22:25:00|11150.2|11144.2|11149|11143|11150.4|11144.4|11147.2|11141.2|0
1659911400000|2022-08-07 22:30:00|11150|11144|11146.1|11140.1|11151.8|11145.8|11145.7|11139.7|0
1659911700000|2022-08-07 22:35:00|11146.3|11140.3|11145.7|11139.7|11146.3|11140.3|11144.3|11138.3|0
1659912000000|2022-08-07 22:40:00|11145.4|11139.4|11140.2|11134.2|11145.4|11139.4|11140.2|11134.2|0
1659912300000|2022-08-07 22:45:00|11140.5|11134.5|11142.5|11136.5|11143.6|11137.6|11140.5|11134.5|0
1659912600000|2022-08-07 22:50:00|11142.7|11136.7|11142.8|11136.8|11143.2|11137.2|11142.1|11136.1|0
1659912900000|2022-08-07 22:55:00|11142.9|11136.9|11144.6|11138.6|11144.6|11138.6|11142.9|11136.9|0
1659913200000|2022-08-07 23:00:00|11144.5|11138.5|11145.5|11139.5|11145.7|11139.7|11143.6|11137.6|0
1659913500000|2022-08-07 23:05:00|11145.4|11139.4|11145.4|11139.4|11146.4|11140.4|11144.3|11138.3|0
1659913800000|2022-08-07 23:10:00|11145.5|11139.5|11144.3|11138.3|11146.1|11140.1|11143.9|11137.9|0
1659914100000|2022-08-07 23:15:00|11144.6|11138.6|11144.3|11138.3|11145.7|11139.7|11142.8|11136.8|0
1659914400000|2022-08-07 23:20:00|11144.1|11138.1|11145.7|11139.7|11145.7|11139.7|11143.6|11137.6|0
1659914700000|2022-08-07 23:25:00|11145.4|11139.4|11145|11139|11145.7|11139.7|11144.8|11138.8|0
1659915000000|2022-08-07 23:30:00|11145.4|11139.4|11144.6|11138.6|11145.4|11139.4|11142.5|11136.5|0
1659915300000|2022-08-07 23:35:00|11144.5|11138.5|11144.1|11138.1|11145.5|11139.5|11143.6|11137.6|0
1659915600000|2022-08-07 23:40:00|11143.9|11137.9|11144.6|11138.6|11145|11139|11143.6|11137.6|0
1659915900000|2022-08-07 23:45:00|11144.7|11138.7|11145|11139|11146.8|11140.8|11144.6|11138.6|0
1659916200000|2022-08-07 23:50:00|11145.4|11139.4|11145.7|11139.7|11146.8|11140.8|11144.3|11138.3|0
1659916500000|2022-08-07 23:55:00|11145.4|11139.4|11143.7|11137.7|11146.1|11140.1|11143.2|11137.2|0
1659916800000|2022-08-08 00:00:00|11143.9|11137.9|11147.9|11141.9|11148.2|11142.2|11142.8|11136.8|0
1659917100000|2022-08-08 00:05:00|11147.5|11141.5|11147.5|11141.5|11147.9|11141.9|11145.7|11139.7|0
1659917400000|2022-08-08 00:10:00|11147.2|11141.2|11146.6|11140.6|11153.9|11147.9|11143.4|11137.4|0
1659917700000|2022-08-08 00:15:00|11146.2|11140.2|11159.8|11153.8|11166|11160|11145.9|11139.9|0
1659918000000|2022-08-08 00:20:00|11160.7|11154.7|11162.4|11156.4|11165.9|11159.9|11158.9|11152.9|0
1659918300000|2022-08-08 00:25:00|11163.3|11157.3|11162.4|11156.4|11164.2|11158.2|11160.6|11154.6|0
1659918600000|2022-08-08 00:30:00|11163.3|11157.3|11162.3|11156.3|11163.3|11157.3|11160.6|11154.6|0
1659918900000|2022-08-08 00:35:00|11161.5|11155.5|11157|11151|11162.3|11156.3|11157|11151|0
1659919200000|2022-08-08 00:40:00|11157.1|11151.1|11158.9|11152.9|11158.9|11152.9|11157|11151|0
1659919500000|2022-08-08 00:45:00|11166.5|11160.5|11166.5|11160.5|11168.3|11162.3|11166.5|11160.5|0
1659919800000|2022-08-08 00:50:00|11167.4|11161.4|11168.3|11162.3|11168.4|11162.4|11164.8|11158.8|0
1659920100000|2022-08-08 00:55:00|11168.4|11162.4|11166.5|11160.5|11168.4|11162.4|11164.8|11158.8|0
1659920400000|2022-08-08 01:00:00|11155.4|11149.4|11153.6|11147.6|11155.4|11149.4|11153.6|11147.6|0
1659920700000|2022-08-08 01:05:00|11152.7|11146.7|11153.6|11147.6|11153.6|11147.6|11152.7|11146.7|0
1659921000000|2022-08-08 01:10:00|11155.3|11149.3|11155.4|11149.4|11155.4|11149.4|11155.3|11149.3|0
1659921300000|2022-08-08 01:15:00|11155.3|11149.3|11151.8|11145.8|11155.4|11149.4|11150|11144|0
1659921600000|2022-08-08 01:20:00|11151.7|11145.7|11150|11144|11151.8|11145.8|11148.2|11142.2|0
1659921900000|2022-08-08 01:25:00|11150.1|11144.1|11153.6|11147.6|11153.6|11147.6|11150|11144|0
1659922200000|2022-08-08 01:30:00|11154.5|11148.5|11153.6|11147.6|11157.1|11151.1|11151.8|11145.8|0
1659922500000|2022-08-08 01:35:00|11153.5|11147.5|11153.5|11147.5|11155.3|11149.3|11151.8|11145.8|0
1659922800000|2022-08-08 01:40:00|11153.6|11147.6|11155.3|11149.3|11155.3|11149.3|11153.5|11147.5|0
1659923100000|2022-08-08 01:45:00|11157.1|11151.1|11158.8|11152.8|11158.9|11152.9|11153.6|11147.6|0
1659923400000|2022-08-08 01:50:00|11157.1|11151.1|11155.3|11149.3|11158.8|11152.8|11155.3|11149.3|0
1659923700000|2022-08-08 01:55:00|11153.6|11147.6|11158.9|11152.9|11158.9|11152.9|11153.6|11147.6|0
1659924000000|2022-08-08 02:00:00|11158.8|11152.8|11157.1|11151.1|11158.9|11152.9|11157.1|11151.1|0
1659924300000|2022-08-08 02:05:00|11155.4|11149.4|11153.8|11147.8|11155.5|11149.5|11153.8|11147.8|0
1659924600000|2022-08-08 02:10:00|11153.7|11147.7|11159.1|11153.1|11159.1|11153.1|11153.7|11147.7|0
1659924900000|2022-08-08 02:15:00|11160|11154|11158.2|11152.2|11162.7|11156.7|11157.3|11151.3|0
1659925200000|2022-08-08 02:20:00|11159.1|11153.1|11159.1|11153.1|11160.9|11154.9|11157.3|11151.3|0
1659925500000|2022-08-08 02:25:00|11160|11154|11160.9|11154.9|11162.7|11156.7|11159.1|11153.1|0
1659925800000|2022-08-08 02:30:00|11160|11154|11160.9|11154.9|11160.9|11154.9|11159.1|11153.1|0
1659926100000|2022-08-08 02:35:00|11161|11155|11161|11155|11162.7|11156.7|11159.2|11153.2|0
1659926400000|2022-08-08 02:40:00|11159.2|11153.2|11159.2|11153.2|11159.2|11153.2|11159.2|11153.2|0
1659926700000|2022-08-08 02:45:00|11158.3|11152.3|11157.4|11151.4|11159.2|11153.2|11157.4|11151.4|0
1659927000000|2022-08-08 02:50:00|11158.3|11152.3|11159.2|11153.2|11159.2|11153.2|11157.4|11151.4|0
1659927300000|2022-08-08 02:55:00|11158.3|11152.3|11159.2|11153.2|11159.2|11153.2|11157.4|11151.4|0
1659927600000|2022-08-08 03:00:00|11157.4|11151.4|11159.2|11153.2|11159.2|11153.2|11157.4|11151.4|0
1659927900000|2022-08-08 03:05:00|11159.1|11153.1|11159.2|11153.2|11159.2|11153.2|11157.4|11151.4|0
1659928500000|2022-08-08 03:15:00|11160.1|11154.1|11161|11155|11161|11155|11158.4|11152.4|0
1659929400000|2022-08-08 03:30:00|11160.9|11154.9|11162.8|11156.8|11164.5|11158.5|11160.9|11154.9|0
1659929700000|2022-08-08 03:35:00|11162.7|11156.7|11161|11155|11162.7|11156.7|11161|11155|0
1659930000000|2022-08-08 03:40:00|11159.2|11153.2|11159.2|11153.2|11160.1|11154.1|11159.2|11153.2|0
1659930300000|2022-08-08 03:45:00|11157.5|11151.5|11157.4|11151.4|11157.5|11151.5|11156.5|11150.5|0
1659931200000|2022-08-08 04:00:00|11159.2|11153.2|11160.9|11154.9|11160.9|11154.9|11157.4|11151.4|0
1659931500000|2022-08-08 04:05:00|11161.8|11155.8|11160.9|11154.9|11162.7|11156.7|11160.9|11154.9|0
1659931800000|2022-08-08 04:10:00|11159.2|11153.2|11160.9|11154.9|11161|11155|11159.2|11153.2|0
1659932100000|2022-08-08 04:15:00|11161|11155|11160.9|11154.9|11162.7|11156.7|11160.9|11154.9|0
1659932400000|2022-08-08 04:20:00|11161|11155|11160.9|11154.9|11161|11155|11159.2|11153.2|0
1659932700000|2022-08-08 04:25:00|11159.2|11153.2|11160.9|11154.9|11160.9|11154.9|11159.2|11153.2|0
1659933000000|2022-08-08 04:30:00|11161|11155|11162.7|11156.7|11162.7|11156.7|11160.9|11154.9|0
1659933300000|2022-08-08 04:35:00|11160.9|11154.9|11160.9|11154.9|11162.7|11156.7|11160.9|11154.9|0
1659933600000|2022-08-08 04:40:00|11160.1|11154.1|11159.2|11153.2|11160.1|11154.1|11159.2|11153.2|0
1659933900000|2022-08-08 04:45:00|11160.9|11154.9|11160.9|11154.9|11161|11155|11159.2|11153.2|0
1659934200000|2022-08-08 04:50:00|11161|11155|11164.5|11158.5|11164.5|11158.5|11160.9|11154.9|0
1659934500000|2022-08-08 04:55:00|11165.4|11159.4|11166.3|11160.3|11166.3|11160.3|11164.5|11158.5|0
1659934800000|2022-08-08 05:00:00|11167.1|11161.1|11168.1|11162.1|11168.1|11162.1|11166.2|11160.2|0
1659935100000|2022-08-08 05:05:00|11168.9|11162.9|11169.8|11163.8|11169.8|11163.8|11168.1|11162.1|0
1659935400000|2022-08-08 05:10:00|11169.9|11163.9|11169.9|11163.9|11171.7|11165.7|11169.8|11163.8|0
1659935700000|2022-08-08 05:15:00|11170.8|11164.8|11171.7|11165.7|11171.7|11165.7|11169.9|11163.9|0
1659936000000|2022-08-08 05:20:00|11173.4|11167.4|11171.7|11165.7|11173.4|11167.4|11171.7|11165.7|0
1659936300000|2022-08-08 05:25:00|11171.6|11165.6|11169.9|11163.9|11171.7|11165.7|11169.9|11163.9|0
1659936600000|2022-08-08 05:30:00|11177.5|11171.5|11179.4|11173.4|11181.2|11175.2|11177.5|11171.5|0
1659936900000|2022-08-08 05:35:00|11179.3|11173.3|11177.6|11171.6|11179.4|11173.4|11175.8|11169.8|0
1659937200000|2022-08-08 05:40:00|11177.5|11171.5|11175.8|11169.8|11177.6|11171.6|11175.8|11169.8|0
1659937500000|2022-08-08 05:45:00|11168.1|11162.1|11169.9|11163.9|11169.9|11163.9|11168.1|11162.1|0
1659937800000|2022-08-08 05:50:00|11170|11164|11168.2|11162.2|11170|11164|11168.2|11162.2|0
1659938100000|2022-08-08 05:55:00|11168.1|11162.1|11171.4|11165.4|11171.7|11165.7|11168.1|11162.1|0
1659938400000|2022-08-08 06:00:00|11167.9|11161.9|11177.6|11175.6|11177.6|11175.6|11163.6|11161.6|12
1659938700000|2022-08-08 06:05:00|11178.1|11176.1|11170.1|11168.1|11183.1|11181.1|11154.1|11152.1|34
1659939000000|2022-08-08 06:10:00|11169.6|11167.6|11174.1|11172.1|11174.1|11172.1|11163.1|11161.1|24
1659939300000|2022-08-08 06:15:00|11173.6|11171.6|11173.1|11171.1|11173.6|11171.6|11168.1|11166.1|7
1659939600000|2022-08-08 06:20:00|11175.1|11173.1|11170.6|11168.6|11178.6|11176.6|11170.6|11168.6|16
1659939900000|2022-08-08 06:25:00|11170.1|11168.1|11173.6|11171.6|11177.1|11175.1|11168.1|11166.1|14
1659940200000|2022-08-08 06:30:00|11172.6|11170.6|11171.6|11169.6|11175.1|11173.1|11170.6|11168.6|5
1659940500000|2022-08-08 06:35:00|11171.1|11169.1|11171.1|11169.1|11171.6|11169.6|11168.1|11166.1|6
1659940800000|2022-08-08 06:40:00|11171.6|11169.6|11171.1|11169.1|11175.1|11173.1|11171.1|11169.1|0
1659941100000|2022-08-08 06:45:00|11171.6|11169.6|11178.1|11176.1|11179.1|11177.1|11171.6|11169.6|1
1659941400000|2022-08-08 06:50:00|11176.6|11174.6|11181.6|11179.6|11182.1|11180.1|11175.6|11173.6|6
1659941700000|2022-08-08 06:55:00|11182.1|11180.1|11179.1|11177.1|11190.1|11188.1|11178.6|11176.6|89
1659942000000|2022-08-08 07:00:00|11183.1|11181.1|11190.1|11188.1|11199.1|11197.1|11167.1|11165.1|691
1659942300000|2022-08-08 07:05:00|11191.1|11189.1|11168.1|11166.1|11193.6|11191.6|11168.1|11166.1|375
1659942600000|2022-08-08 07:10:00|11168.6|11166.6|11163.1|11161.1|11177.6|11175.6|11156.1|11154.1|257
1659942900000|2022-08-08 07:15:00|11162.6|11160.6|11180.1|11178.1|11181.6|11179.6|11160.6|11158.6|247
1659943200000|2022-08-08 07:20:00|11180.6|11178.6|11173.1|11171.1|11181.1|11179.1|11171.6|11169.6|142
1659943500000|2022-08-08 07:25:00|11173.6|11171.6|11180.6|11178.6|11183.1|11181.1|11171.6|11169.6|171
1659943800000|2022-08-08 07:30:00|11181.1|11179.1|11168.1|11166.1|11184.6|11182.6|11167.1|11165.1|216
1659944100000|2022-08-08 07:35:00|11167.6|11165.6|11170.6|11168.6|11175.6|11173.6|11164.6|11162.6|187
1659944400000|2022-08-08 07:40:00|11170.1|11168.1|11152.6|11150.6|11170.1|11168.1|11151.1|11149.1|142
1659944700000|2022-08-08 07:45:00|11153.1|11151.1|11163.6|11161.6|11166.1|11164.1|11152.6|11150.6|191
1659945000000|2022-08-08 07:50:00|11164.1|11162.1|11178.1|11176.1|11178.1|11176.1|11164.1|11162.1|210
1659945300000|2022-08-08 07:55:00|11177.6|11175.6|11179.1|11177.1|11184.6|11182.6|11175.1|11173.1|113
1659945600000|2022-08-08 08:00:00|11179.6|11177.6|11188.1|11186.1|11190.6|11188.6|11177.1|11175.1|179
1659945900000|2022-08-08 08:05:00|11189.1|11187.1|11177.1|11175.1|11189.1|11187.1|11176.6|11174.6|133
1659946200000|2022-08-08 08:10:00|11177.6|11175.6|11172.6|11170.6|11178.6|11176.6|11172.6|11170.6|151
1659946500000|2022-08-08 08:15:00|11173.1|11171.1|11172.6|11170.6|11178.6|11176.6|11171.6|11169.6|176
1659946800000|2022-08-08 08:20:00|11172.1|11170.1|11168.6|11166.6|11179.6|11177.6|11168.1|11166.1|104
1659947100000|2022-08-08 08:25:00|11168.1|11166.1|11172.6|11170.6|11176.1|11174.1|11166.1|11164.1|187
1659947400000|2022-08-08 08:30:00|11173.1|11171.1|11184.6|11182.6|11185.6|11183.6|11172.6|11170.6|243
1659947700000|2022-08-08 08:35:00|11184.1|11182.1|11166.6|11164.6|11186.6|11184.6|11166.6|11164.6|108
1659948000000|2022-08-08 08:40:00|11167.1|11165.1|11168.6|11166.6|11171.6|11169.6|11163.6|11161.6|151
1659948300000|2022-08-08 08:45:00|11168.1|11166.1|11164.6|11162.6|11172.1|11170.1|11164.1|11162.1|166
1659948600000|2022-08-08 08:50:00|11165.1|11163.1|11148.6|11146.6|11167.6|11165.6|11147.6|11145.6|148
1659948900000|2022-08-08 08:55:00|11149.1|11147.1|11152.6|11150.6|11152.6|11150.6|11145.6|11143.6|73
1659949200000|2022-08-08 09:00:00|11153.1|11151.1|11159.6|11157.6|11161.6|11159.6|11151.6|11149.6|150
1659949500000|2022-08-08 09:05:00|11160.1|11158.1|11165.6|11163.6|11169.1|11167.1|11160.1|11158.1|63
1659949800000|2022-08-08 09:10:00|11165.1|11163.1|11150.1|11148.1|11166.6|11164.6|11149.1|11147.1|141
1659950100000|2022-08-08 09:15:00|11150.6|11148.6|11151.6|11149.6|11155.6|11153.6|11146.6|11144.6|78
1659950400000|2022-08-08 09:20:00|11151.1|11149.1|11146.6|11144.6|11153.1|11151.1|11145.6|11143.6|79
1659950700000|2022-08-08 09:25:00|11147.1|11145.1|11148.6|11146.6|11149.1|11147.1|11143.1|11141.1|93
1659951000000|2022-08-08 09:30:00|11149.1|11147.1|11152.6|11150.6|11155.1|11153.1|11148.1|11146.1|75
1659951300000|2022-08-08 09:35:00|11152.1|11150.1|11150.6|11148.6|11153.6|11151.6|11146.1|11144.1|84
1659951600000|2022-08-08 09:40:00|11151.1|11149.1|11152.6|11150.6|11155.1|11153.1|11149.6|11147.6|75
1659951900000|2022-08-08 09:45:00|11153.1|11151.1|11151.6|11149.6|11156.6|11154.6|11151.6|11149.6|39
1659952200000|2022-08-08 09:50:00|11151.1|11149.1|11158.6|11156.6|11159.6|11157.6|11150.1|11148.1|92
1659952500000|2022-08-08 09:55:00|11158.1|11156.1|11159.1|11157.1|11159.6|11157.6|11154.1|11152.1|101
1659952800000|2022-08-08 10:00:00|11158.6|11156.6|11168.6|11166.6|11168.6|11166.6|11156.1|11154.1|116
1659953100000|2022-08-08 10:05:00|11168.1|11166.1|11172.6|11170.6|11178.1|11176.1|11167.6|11165.6|218
1659953400000|2022-08-08 10:10:00|11173.1|11171.1|11164.6|11162.6|11173.1|11171.1|11164.1|11162.1|70
1659953700000|2022-08-08 10:15:00|11165.1|11163.1|11171.6|11169.6|11172.6|11170.6|11161.6|11159.6|105
1659954000000|2022-08-08 10:20:00|11171.1|11169.1|11168.1|11166.1|11173.6|11171.6|11167.6|11165.6|75
1659954300000|2022-08-08 10:25:00|11167.6|11165.6|11171.1|11169.1|11174.1|11172.1|11167.6|11165.6|48
1659954600000|2022-08-08 10:30:00|11171.6|11169.6|11178.6|11176.6|11180.1|11178.1|11171.1|11169.1|78
1659954900000|2022-08-08 10:35:00|11178.1|11176.1|11179.6|11177.6|11181.1|11179.1|11175.6|11173.6|83
1659955200000|2022-08-08 10:40:00|11179.1|11177.1|11179.6|11177.6|11186.1|11184.1|11179.1|11177.1|152
1659955500000|2022-08-08 10:45:00|11179.1|11177.1|11174.1|11172.1|11179.6|11177.6|11174.1|11172.1|80
1659955800000|2022-08-08 10:50:00|11174.6|11172.6|11176.1|11174.1|11177.1|11175.1|11172.1|11170.1|69
1659956100000|2022-08-08 10:55:00|11175.6|11173.6|11180.1|11178.1|11180.1|11178.1|11174.1|11172.1|55
1659956400000|2022-08-08 11:00:00|11180.6|11178.6|11180.1|11178.1|11180.6|11178.6|11175.6|11173.6|122
1659956700000|2022-08-08 11:05:00|11179.6|11177.6|11177.1|11175.1|11181.6|11179.6|11177.1|11175.1|72
1659957000000|2022-08-08 11:10:00|11176.6|11174.6|11178.1|11176.1|11179.6|11177.6|11176.1|11174.1|46
1659957300000|2022-08-08 11:15:00|11178.6|11176.6|11176.6|11174.6|11180.6|11178.6|11174.6|11172.6|39
1659957600000|2022-08-08 11:20:00|11176.1|11174.1|11180.6|11178.6|11182.1|11180.1|11175.6|11173.6|105
1659957900000|2022-08-08 11:25:00|11180.1|11178.1|11177.6|11175.6|11183.1|11181.1|11177.6|11175.6|54
1659958200000|2022-08-08 11:30:00|11178.1|11176.1|11173.1|11171.1|11179.6|11177.6|11171.1|11169.1|40
1659958500000|2022-08-08 11:35:00|11173.6|11171.6|11165.6|11163.6|11174.1|11172.1|11165.6|11163.6|31
1659958800000|2022-08-08 11:40:00|11165.5|11163.5|11170|11168|11170.5|11168.5|11165.5|11163.5|25
1659959100000|2022-08-08 11:45:00|11170.5|11168.5|11170|11168|11172.5|11170.5|11169|11167|19
1659959400000|2022-08-08 11:50:00|11169.5|11167.5|11177.5|11175.5|11178|11176|11169.5|11167.5|72
1659959700000|2022-08-08 11:55:00|11177|11175|11169.5|11167.5|11178|11176|11168|11166|47
1659960000000|2022-08-08 12:00:00|11170|11168|11167.5|11165.5|11171|11169|11167|11165|165
1659960300000|2022-08-08 12:05:00|11168|11166|11172|11170|11173|11171|11168|11166|82
1659960600000|2022-08-08 12:10:00|11171.5|11169.5|11173|11171|11175|11173|11170.5|11168.5|66
1659960900000|2022-08-08 12:15:00|11173.5|11171.5|11171|11169|11175|11173|11170.5|11168.5|102
1659961200000|2022-08-08 12:20:00|11172|11170|11179|11177|11179.5|11177.5|11170|11168|139
1659961500000|2022-08-08 12:25:00|11179.5|11177.5|11188|11186|11188.5|11186.5|11179.5|11177.5|243
1659961800000|2022-08-08 12:30:00|11187.5|11185.5|11184.5|11182.5|11188|11186|11180|11178|160
1659962100000|2022-08-08 12:35:00|11185|11183|11183|11181|11185|11183|11178.5|11176.5|45
1659962400000|2022-08-08 12:40:00|11183.5|11181.5|11183.5|11181.5|11185.5|11183.5|11182|11180|52
1659962700000|2022-08-08 12:45:00|11183|11181|11181|11179|11186|11184|11178.5|11176.5|71
1659963000000|2022-08-08 12:50:00|11182.5|11180.5|11191|11189|11191|11189|11182.5|11180.5|76
1659963300000|2022-08-08 12:55:00|11190.5|11188.5|11200.5|11198.5|11202|11200|11190.5|11188.5|217
1659963600000|2022-08-08 13:00:00|11200|11198|11189|11187|11202|11200|11188|11186|240
1659963900000|2022-08-08 13:05:00|11189.5|11187.5|11194.5|11192.5|11194.5|11192.5|11185|11183|97
1659964200000|2022-08-08 13:10:00|11194|11192|11197|11195|11197.5|11195.5|11191.5|11189.5|82
1659964500000|2022-08-08 13:15:00|11196.5|11194.5|11204|11202|11205|11203|11196|11194|93
1659964800000|2022-08-08 13:20:00|11203|11201|11202|11200|11207|11205|11202|11200|116
1659965100000|2022-08-08 13:25:00|11201|11199|11191.5|11189.5|11201.5|11199.5|11190.5|11188.5|116
1659965400000|2022-08-08 13:30:00|11191|11189|11192.5|11190.5|11205|11203|11190|11188|363
1659965700000|2022-08-08 13:35:00|11193|11191|11203.5|11201.5|11208|11206|11191.5|11189.5|323
1659966000000|2022-08-08 13:40:00|11204|11202|11202.5|11200.5|11209|11207|11197.5|11195.5|331
1659966300000|2022-08-08 13:45:00|11203|11201|11213|11211|11214|11212|11195|11193|264
1659966600000|2022-08-08 13:50:00|11212.5|11210.5|11206.5|11204.5|11213|11211|11203|11201|265
1659966900000|2022-08-08 13:55:00|11207|11205|11205.5|11203.5|11211.5|11209.5|11203.5|11201.5|218
1659967200000|2022-08-08 14:00:00|11206.5|11204.5|11202|11200|11209|11207|11200|11198|201
1659967500000|2022-08-08 14:05:00|11201.5|11199.5|11198|11196|11202.5|11200.5|11195|11193|213
1659967800000|2022-08-08 14:10:00|11197.4|11195.4|11199.9|11197.9|11204.4|11202.4|11196.9|11194.9|147
1659968100000|2022-08-08 14:15:00|11200.4|11198.4|11200.4|11198.4|11201.9|11199.9|11197.9|11195.9|183
1659968400000|2022-08-08 14:20:00|11200.9|11198.9|11198.9|11196.9|11202.4|11200.4|11196.9|11194.9|257
1659968700000|2022-08-08 14:25:00|11199.4|11197.4|11196.9|11194.9|11202.4|11200.4|11190.4|11188.4|245
1659969000000|2022-08-08 14:30:00|11196.4|11194.4|11195.9|11193.9|11201.9|11199.9|11194.9|11192.9|142
1659969300000|2022-08-08 14:35:00|11195.4|11193.4|11200.4|11198.4|11201.4|11199.4|11193.9|11191.9|151
1659969600000|2022-08-08 14:40:00|11200.9|11198.9|11200.4|11198.4|11203.4|11201.4|11198.4|11196.4|129
1659969900000|2022-08-08 14:45:00|11199.9|11197.9|11189.9|11187.9|11200.4|11198.4|11185.9|11183.9|357
1659970200000|2022-08-08 14:50:00|11190.4|11188.4|11190.9|11188.9|11192.4|11190.4|11185.9|11183.9|182
1659970500000|2022-08-08 14:55:00|11190.4|11188.4|11185.4|11183.4|11192.4|11190.4|11183.4|11181.4|125
1659970800000|2022-08-08 15:00:00|11185.9|11183.9|11184.4|11182.4|11188.4|11186.4|11179.4|11177.4|294
1659971100000|2022-08-08 15:05:00|11183.9|11181.9|11185.4|11183.4|11188.4|11186.4|11181.4|11179.4|330
1659971400000|2022-08-08 15:10:00|11184.9|11182.9|11174.9|11172.9|11185.4|11183.4|11174.4|11172.4|209
1659971700000|2022-08-08 15:15:00|11175.9|11173.9|11168.4|11166.4|11176.4|11174.4|11167.4|11165.4|599
1659972000000|2022-08-08 15:20:00|11170.4|11168.4|11162.4|11160.4|11172.4|11170.4|11160.9|11158.9|728
1659972300000|2022-08-08 15:25:00|11161.9|11159.9|11162.4|11160.4|11164.4|11162.4|11154.4|11152.4|1156
1659972600000|2022-08-08 15:30:00|11163.9|11161.9|11164.4|11162.4|11174.9|11172.9|11163.4|11161.4|735
1659972900000|2022-08-08 15:35:00|11162.4|11160.4|11150.9|11148.9|11168.4|11166.4|11147.4|11145.4|270
1659973200000|2022-08-08 15:40:00|11150.4|11148.4|11133.9|11131.9|11152.9|11150.9|11132.9|11130.9|224
1659973500000|2022-08-08 15:45:00|11134.4|11132.4|11145.9|11143.9|11145.9|11143.9|11133.9|11131.9|85
1659973800000|2022-08-08 15:50:00|11146.4|11144.4|11156.9|11154.9|11157.4|11155.4|11145.9|11143.9|42
1659974100000|2022-08-08 15:55:00|11155.9|11153.9|11149.9|11147.9|11157.9|11155.9|11147.9|11145.9|52
1659974400000|2022-08-08 16:00:00|11149.4|11147.4|11146.4|11144.4|11152.9|11150.9|11145.4|11143.4|29
1659974700000|2022-08-08 16:05:00|11145.9|11143.9|11134.9|11132.9|11146.4|11144.4|11132.9|11130.9|48
1659975000000|2022-08-08 16:10:00|11135.4|11133.4|11129.9|11127.9|11137.9|11135.9|11127.9|11125.9|39
1659975300000|2022-08-08 16:15:00|11130.4|11128.4|11122.9|11120.9|11131.9|11129.9|11117.4|11115.4|46
1659975600000|2022-08-08 16:20:00|11123.4|11121.4|11132.4|11130.4|11133.4|11131.4|11122.4|11120.4|56
1659975900000|2022-08-08 16:25:00|11131.9|11129.9|11124.9|11122.9|11135.9|11133.9|11121.9|11119.9|61
1659976200000|2022-08-08 16:30:00|11124.4|11122.4|11125.9|11123.9|11131.4|11129.4|11121.9|11119.9|71
1659976500000|2022-08-08 16:35:00|11126.4|11124.4|11124.9|11122.9|11127.9|11125.9|11117.9|11115.9|45
1659976800000|2022-08-08 16:40:00|11124.4|11122.4|11133.4|11131.4|11134.9|11132.9|11122.4|11120.4|55
1659977100000|2022-08-08 16:45:00|11133.9|11131.9|11131.4|11129.4|11135.9|11133.9|11127.9|11125.9|39
1659977400000|2022-08-08 16:50:00|11131.9|11129.9|11132.9|11130.9|11134.9|11132.9|11130.9|11128.9|5
1659977700000|2022-08-08 16:55:00|11132.4|11130.4|11130.4|11128.4|11133.9|11131.9|11125.9|11123.9|21
1659978000000|2022-08-08 17:00:00|11129.9|11127.9|11125.9|11123.9|11130.9|11128.9|11125.4|11123.4|25
1659978300000|2022-08-08 17:05:00|11126.4|11124.4|11126.9|11124.9|11132.9|11130.9|11125.9|11123.9|30
1659978600000|2022-08-08 17:10:00|11126.4|11124.4|11134.9|11132.9|11135.9|11133.9|11125.4|11123.4|19
1659978900000|2022-08-08 17:15:00|11134.4|11132.4|11138.9|11136.9|11138.9|11136.9|11133.9|11131.9|14
1659979200000|2022-08-08 17:20:00|11138.4|11136.4|11132.4|11130.4|11138.9|11136.9|11127.9|11125.9|21
1659979500000|2022-08-08 17:25:00|11132.9|11130.9|11124.4|11122.4|11134.9|11132.9|11123.9|11121.9|21
1659979800000|2022-08-08 17:30:00|11124.9|11122.9|11125.4|11123.4|11130.4|11128.4|11123.4|11121.4|20
1659980100000|2022-08-08 17:35:00|11125.9|11123.9|11122.4|11120.4|11126.4|11124.4|11120.9|11118.9|16
1659980400000|2022-08-08 17:40:00|11123.4|11121.4|11127.9|11125.9|11128.4|11126.4|11121.9|11119.9|23
1659980700000|2022-08-08 17:45:00|11128.4|11126.4|11128.4|11126.4|11129.9|11127.9|11125.9|11123.9|8
1659981000000|2022-08-08 17:50:00|11128.9|11126.9|11134.9|11132.9|11135.9|11133.9|11126.9|11124.9|2
1659981300000|2022-08-08 17:55:00|11135.4|11133.4|11135.4|11133.4|11138.4|11136.4|11134.4|11132.4|1
1659981600000|2022-08-08 18:00:00|11134.9|11132.9|11124.9|11122.9|11135.4|11133.4|11124.9|11122.9|3
1659981900000|2022-08-08 18:05:00|11125.4|11123.4|11131.4|11129.4|11132.9|11130.9|11120.4|11118.4|16
1659982200000|2022-08-08 18:10:00|11130.9|11128.9|11127.4|11125.4|11131.4|11129.4|11126.4|11124.4|8
1659982500000|2022-08-08 18:15:00|11126.9|11124.9|11130.4|11128.4|11130.4|11128.4|11123.9|11121.9|5
1659982800000|2022-08-08 18:20:00|11129.9|11127.9|11126.4|11124.4|11130.4|11128.4|11125.9|11123.9|1
1659983100000|2022-08-08 18:25:00|11125.9|11123.9|11127.9|11125.9|11131.4|11129.4|11123.4|11121.4|26
1659983400000|2022-08-08 18:30:00|11127.4|11125.4|11126.4|11124.4|11128.9|11126.9|11123.4|11121.4|22
1659983700000|2022-08-08 18:35:00|11125.9|11123.9|11120.9|11118.9|11126.4|11124.4|11119.9|11117.9|12
1659984000000|2022-08-08 18:40:00|11121.4|11119.4|11124.9|11122.9|11129.9|11127.9|11120.4|11118.4|19
1659984300000|2022-08-08 18:45:00|11124.4|11122.4|11127.4|11125.4|11130.9|11128.9|11119.9|11117.9|13
1659984600000|2022-08-08 18:50:00|11126.9|11124.9|11119.9|11117.9|11127.4|11125.4|11119.4|11117.4|13
1659984900000|2022-08-08 18:55:00|11120.4|11118.4|11129.4|11127.4|11130.4|11128.4|11120.4|11118.4|3
1659985200000|2022-08-08 19:00:00|11128.9|11126.9|11132.9|11130.9|11134.4|11132.4|11128.9|11126.9|4
1659985500000|2022-08-08 19:05:00|11132.4|11130.4|11131.4|11129.4|11134.4|11132.4|11130.4|11128.4|3
1659985800000|2022-08-08 19:10:00|11130.9|11128.9|11131.9|11129.9|11132.9|11130.9|11128.9|11126.9|4
1659986100000|2022-08-08 19:15:00|11130.4|11128.4|11126.4|11124.4|11130.4|11128.4|11122.9|11120.9|18
1659986400000|2022-08-08 19:20:00|11126.9|11124.9|11129.4|11127.4|11133.4|11131.4|11125.4|11123.4|4
1659986700000|2022-08-08 19:25:00|11128.9|11126.9|11130.9|11128.9|11134.4|11132.4|11128.4|11126.4|3
1659987000000|2022-08-08 19:30:00|11131.4|11129.4|11133.4|11131.4|11135.4|11133.4|11128.9|11126.9|5
1659987300000|2022-08-08 19:35:00|11132.9|11130.9|11135.4|11133.4|11137.4|11135.4|11132.9|11130.9|15
1659987600000|2022-08-08 19:40:00|11135.9|11133.9|11141.4|11139.4|11141.9|11139.9|11135.4|11133.4|4
1659987900000|2022-08-08 19:45:00|11141.9|11139.9|11139.9|11137.9|11142.9|11140.9|11139.4|11137.4|10
1659988200000|2022-08-08 19:50:00|11140.4|11138.4|11144.9|11142.9|11144.9|11142.9|11138.4|11136.4|34
1659988500000|2022-08-08 19:55:00|11144.4|11142.4|11145.4|11139.4|11149.9|11147.9|11143.4|11138.7|56
1659988800000|2022-08-08 20:00:00|11146.3|11140.3|11148|11142|11151.4|11145.4|11144.4|11138.4|4
1659989100000|2022-08-08 20:05:00|11148.7|11142.7|11150.1|11144.1|11150.5|11144.5|11148|11142|0
1659989400000|2022-08-08 20:10:00|11150.5|11144.5|11151|11145|11151.7|11145.7|11149.4|11143.4|0
1659989700000|2022-08-08 20:15:00|11150.5|11144.5|11150.1|11144.1|11151|11145|11150.1|11144.1|0
1659990000000|2022-08-08 20:20:00|11150.3|11144.3|11150.5|11144.5|11151.7|11145.7|11150.1|11144.1|0
1659990300000|2022-08-08 20:25:00|11150.6|11144.6|11150.1|11144.1|11151|11145|11149.7|11143.7|0
1659990600000|2022-08-08 20:30:00|11150.5|11144.5|11151.7|11145.7|11152.1|11146.1|11150.5|11144.5|0
1659990900000|2022-08-08 20:35:00|11152.1|11146.1|11152.1|11146.1|11152.4|11146.4|11152.1|11146.1|0
1659991200000|2022-08-08 20:40:00|11152.4|11146.4|11152.8|11146.8|11152.8|11146.8|11152.1|11146.1|0
1659991500000|2022-08-08 20:45:00|11153.1|11147.1|11152.8|11146.8|11153.5|11147.5|11152.1|11146.1|0
1659991800000|2022-08-08 20:50:00|11153|11147|11154.6|11148.6|11154.6|11148.6|11152.8|11146.8|0
1659992100000|2022-08-08 20:55:00|11154.2|11148.2|11159.1|11153.1|11160|11154|11154.2|11148.2|0
1659992400000|2022-08-08 21:00:00|11159.2|11153.2|11158.5|11152.5|11159.9|11153.9|11158.3|11152.3|0
1659992700000|2022-08-08 21:05:00|11158|11152|11165|11159|11165|11159|11157.6|11151.6|0
1659993000000|2022-08-08 21:10:00|11164.8|11158.8|11170.7|11164.7|11170.7|11164.7|11164.7|11158.7|0
1659993300000|2022-08-08 21:15:00|11170.4|11164.4|11170.9|11164.9|11171.2|11165.2|11169.9|11163.9|0
1659993600000|2022-08-08 21:20:00|11170.7|11164.7|11165.9|11159.9|11171.6|11165.6|11165.9|11159.9|0
1659993900000|2022-08-08 21:25:00|11166.1|11160.1|11165.4|11159.4|11166.3|11160.3|11165.4|11159.4|0
1659994200000|2022-08-08 21:30:00|11165.2|11159.2|11164.5|11158.5|11165.2|11159.2|11164.5|11158.5|0
1659994500000|2022-08-08 21:35:00|11164.9|11158.9|11162.8|11156.8|11165.2|11159.2|11162.6|11156.6|0
1659994800000|2022-08-08 21:40:00|11162.4|11156.4|11162.6|11156.6|11162.8|11156.8|11162.1|11156.1|0
1659995100000|2022-08-08 21:45:00|11162.8|11156.8|11161.9|11155.9|11162.8|11156.8|11161.9|11155.9|0
1659995400000|2022-08-08 21:50:00|11160.2|11154.2|11161.7|11155.7|11161.7|11155.7|11159.8|11153.8|0
1659995700000|2022-08-08 21:55:00|11161.5|11155.5|11160.6|11154.6|11161.9|11155.9|11159.9|11153.9|0
1659996000000|2022-08-08 22:00:00|11160.5|11154.5|11156.2|11150.2|11160.5|11154.5|11155.4|11149.4|0
1659996300000|2022-08-08 22:05:00|11156.1|11150.1|11154.4|11148.4|11156.1|11150.1|11154|11148|0
1659996600000|2022-08-08 22:10:00|11154.5|11148.5|11155.8|11149.8|11157.6|11151.6|11154.5|11148.5|0
1659996900000|2022-08-08 22:15:00|11156.2|11150.2|11155.4|11149.4|11156.2|11150.2|11155.1|11149.1|0
1659997200000|2022-08-08 22:20:00|11155.5|11149.5|11154.7|11148.7|11155.8|11149.8|11153.7|11147.7|0
1659997500000|2022-08-08 22:25:00|11154.4|11148.4|11154.7|11148.7|11155.4|11149.4|11154.4|11148.4|0
1659997800000|2022-08-08 22:30:00|11155.1|11149.1|11154.4|11148.4|11155.1|11149.1|11154.4|11148.4|0
1659998100000|2022-08-08 22:35:00|11154.7|11148.7|11154.2|11148.2|11154.7|11148.7|11154|11148|0
1659998400000|2022-08-08 22:40:00|11154.4|11148.4|11153.7|11147.7|11154.4|11148.4|11153.3|11147.3|0
1659998700000|2022-08-08 22:45:00|11153.6|11147.6|11154|11148|11154.7|11148.7|11153.3|11147.3|0
1659999000000|2022-08-08 22:50:00|11154.2|11148.2|11154|11148|11154.7|11148.7|11154|11148|0
1659999300000|2022-08-08 22:55:00|11153.7|11147.7|11154|11148|11154.4|11148.4|11153.7|11147.7|0
1659999600000|2022-08-08 23:00:00|11153.7|11147.7|11152.2|11146.2|11154.4|11148.4|11151.3|11145.3|0
1659999900000|2022-08-08 23:05:00|11152.9|11146.9|11158|11152|11158.3|11152.3|11152.9|11146.9|0
1660000200000|2022-08-08 23:10:00|11157.9|11151.9|11163.1|11157.1|11164.2|11158.2|11157.6|11151.6|0
1660000500000|2022-08-08 23:15:00|11162.8|11156.8|11161.9|11155.9|11163.5|11157.5|11161.5|11155.5|0
1660000800000|2022-08-08 23:20:00|11161.7|11155.7|11162.2|11156.2|11162.2|11156.2|11161.2|11155.2|0
1660001100000|2022-08-08 23:25:00|11162.3|11156.3|11163.5|11157.5|11163.5|11157.5|11161.9|11155.9|0
1660001400000|2022-08-08 23:30:00|11163.1|11157.1|11163.3|11157.3|11165.3|11159.3|11162.8|11156.8|0
1660001700000|2022-08-08 23:35:00|11163.5|11157.5|11165.6|11159.6|11166.7|11160.7|11162.8|11156.8|0
1660002000000|2022-08-08 23:40:00|11165.8|11159.8|11164.6|11158.6|11166|11160|11164.2|11158.2|0
1660002300000|2022-08-08 23:45:00|11164.2|11158.2|11163.9|11157.9|11166|11160|11162.2|11156.2|0
1660002600000|2022-08-08 23:50:00|11163.8|11157.8|11161.9|11155.9|11163.9|11157.9|11161.9|11155.9|0
1660002900000|2022-08-08 23:55:00|11162.2|11156.2|11161.8|11155.8|11162.2|11156.2|11160.2|11154.2|0
1660003200000|2022-08-09 00:00:00|11161.4|11155.4|11161.8|11155.8|11162.1|11156.1|11160.2|11154.2|0
1660003500000|2022-08-09 00:05:00|11161.9|11155.9|11157.7|11151.7|11162.1|11156.1|11156.2|11150.2|0
1660003800000|2022-08-09 00:10:00|11157.6|11151.6|11164|11158|11164.5|11158.5|11157.1|11151.1|0
1660004100000|2022-08-09 00:15:00|11163.6|11157.6|11168.1|11162.1|11168.1|11162.1|11157.6|11151.6|0
1660004400000|2022-08-09 00:20:00|11167.2|11161.2|11162.8|11156.8|11168|11162|11162.8|11156.8|0
1660004700000|2022-08-09 00:25:00|11161.9|11155.9|11164.5|11158.5|11164.6|11158.6|11161|11155|0
1660005000000|2022-08-09 00:30:00|11162.8|11156.8|11161|11155|11162.8|11156.8|11161|11155|0
1660005300000|2022-08-09 00:35:00|11161.1|11155.1|11159.2|11153.2|11161.9|11155.9|11159.2|11153.2|0
1660005600000|2022-08-09 00:40:00|11159.3|11153.3|11159.2|11153.2|11161|11155|11159.2|11153.2|0
1660005900000|2022-08-09 00:45:00|11157.5|11151.5|11153.9|11147.9|11157.5|11151.5|11153.9|11147.9|0
1660006200000|2022-08-09 00:50:00|11154|11148|11155.7|11149.7|11157.5|11151.5|11154|11148|0
1660006500000|2022-08-09 00:55:00|11155.6|11149.6|11153.9|11147.9|11155.7|11149.7|11153.9|11147.9|0
1660006800000|2022-08-09 01:00:00|11154.7|11148.7|11153.9|11147.9|11155.6|11149.6|11152.1|11146.1|0
1660007100000|2022-08-09 01:05:00|11153.8|11147.8|11152|11146|11153.9|11147.9|11150.2|11144.2|0
1660007400000|2022-08-09 01:10:00|11152.1|11146.1|11152.1|11146.1|11152.1|11146.1|11150.3|11144.3|0
1660007700000|2022-08-09 01:15:00|11152|11146|11150.3|11144.3|11152.1|11146.1|11150.3|11144.3|0
1660008000000|2022-08-09 01:20:00|11149.4|11143.4|11145|11139|11150.3|11144.3|11145|11139|0
1660008300000|2022-08-09 01:25:00|11143.3|11137.3|11148.6|11142.6|11148.6|11142.6|11143.3|11137.3|0
1660008600000|2022-08-09 01:30:00|11148.5|11142.5|11147.7|11141.7|11148.6|11142.6|11145.1|11139.1|0
1660008900000|2022-08-09 01:35:00|11146.8|11140.8|11145|11139|11146.8|11140.8|11143.3|11137.3|0
1660009200000|2022-08-09 01:40:00|11143.3|11137.3|11143.2|11137.2|11143.3|11137.3|11141.5|11135.5|0
1660009500000|2022-08-09 01:45:00|11141.5|11135.5|11142.3|11136.3|11143.2|11137.2|11141.4|11135.4|0
1660009800000|2022-08-09 01:50:00|11141.5|11135.5|11143.3|11137.3|11143.3|11137.3|11141.5|11135.5|0
1660010100000|2022-08-09 01:55:00|11141.5|11135.5|11139.8|11133.8|11141.6|11135.6|11139.7|11133.7|0
1660010400000|2022-08-09 02:00:00|11141.5|11135.5|11143.3|11137.3|11145.1|11139.1|11141.5|11135.5|0
1660010700000|2022-08-09 02:05:00|11143.4|11137.4|11145.1|11139.1|11146.9|11140.9|11141.6|11135.6|0
1660011000000|2022-08-09 02:10:00|11143.4|11137.4|11143.4|11137.4|11145.1|11139.1|11143.4|11137.4|0
1660011300000|2022-08-09 02:15:00|11145.1|11139.1|11145.1|11139.1|11145.1|11139.1|11143.3|11137.3|0
1660011600000|2022-08-09 02:20:00|11145.2|11139.2|11146.9|11140.9|11146.9|11140.9|11145.2|11139.2|0
1660011900000|2022-08-09 02:25:00|11148.7|11142.7|11148.7|11142.7|11148.7|11142.7|11146.9|11140.9|0
1660012200000|2022-08-09 02:30:00|11147.8|11141.8|11146.9|11140.9|11148.7|11142.7|11146.9|11140.9|0
1660012500000|2022-08-09 02:35:00|11148.7|11142.7|11146.9|11140.9|11148.7|11142.7|11145.1|11139.1|0
1660012800000|2022-08-09 02:40:00|11148.6|11142.6|11148.7|11142.7|11148.7|11142.7|11146.9|11140.9|0
1660013100000|2022-08-09 02:45:00|11147.8|11141.8|11146.9|11140.9|11148.7|11142.7|11146.9|11140.9|0
1660013400000|2022-08-09 02:50:00|11147|11141|11145.2|11139.2|11147|11141|11145.2|11139.2|0
1660013700000|2022-08-09 02:55:00|11146.9|11140.9|11147|11141|11147|11141|11146.9|11140.9|0
1660014000000|2022-08-09 03:00:00|11146.9|11140.9|11150.4|11144.4|11150.4|11144.4|11146.9|11140.9|0
1660014300000|2022-08-09 03:05:00|11149.6|11143.6|11150.4|11144.4|11150.4|11144.4|11148.7|11142.7|0
1660014600000|2022-08-09 03:10:00|11148.7|11142.7|11154|11148|11155.8|11149.8|11148.7|11142.7|0
1660014900000|2022-08-09 03:15:00|11155.8|11149.8|11155.8|11149.8|11155.8|11149.8|11154|11148|0
1660015200000|2022-08-09 03:20:00|11157.5|11151.5|11159.3|11153.3|11159.3|11153.3|11157.5|11151.5|0
1660015500000|2022-08-09 03:25:00|11157.6|11151.6|11155.8|11149.8|11159.3|11153.3|11155.8|11149.8|0
1660015800000|2022-08-09 03:30:00|11157.5|11151.5|11159.3|11153.3|11159.3|11153.3|11155.8|11149.8|0
1660016100000|2022-08-09 03:35:00|11157.6|11151.6|11157.6|11151.6|11159.4|11153.4|11157.6|11151.6|0
1660016400000|2022-08-09 03:40:00|11159.3|11153.3|11159.4|11153.4|11159.4|11153.4|11157.6|11151.6|0
1660016700000|2022-08-09 03:45:00|11161.1|11155.1|11160.2|11154.2|11161.1|11155.1|11159.4|11153.4|0
1660017000000|2022-08-09 03:50:00|11161.1|11155.1|11159.4|11153.4|11162|11156|11159.3|11153.3|0
1660017300000|2022-08-09 03:55:00|11159.3|11153.3|11159.4|11153.4|11159.4|11153.4|11157.6|11151.6|0
1660017600000|2022-08-09 04:00:00|11160.2|11154.2|11157.6|11151.6|11161.1|11155.1|11157.6|11151.6|0
1660017900000|2022-08-09 04:05:00|11158.5|11152.5|11159.3|11153.3|11159.3|11153.3|11157.6|11151.6|0
1660018200000|2022-08-09 04:10:00|11157.6|11151.6|11157.6|11151.6|11158.4|11152.4|11157.6|11151.6|0
1660018500000|2022-08-09 04:15:00|11157.5|11151.5|11157.7|11151.7|11157.7|11151.7|11155.8|11149.8|0
1660018800000|2022-08-09 04:20:00|11157.6|11151.6|11155.9|11149.9|11157.6|11151.6|11155.9|11149.9|0
1660019100000|2022-08-09 04:25:00|11154.2|11148.2|11154.2|11148.2|11154.2|11148.2|11154.2|11148.2|0
1660019700000|2022-08-09 04:35:00|11155.1|11149.1|11154.2|11148.2|11155.9|11149.9|11154.2|11148.2|0
1660020000000|2022-08-09 04:40:00|11155.9|11149.9|11154.2|11148.2|11156|11150|11154.2|11148.2|0
1660020300000|2022-08-09 04:45:00|11152.5|11146.5|11154.2|11148.2|11154.2|11148.2|11152.5|11146.5|0
1660020600000|2022-08-09 04:50:00|11155.9|11149.9|11156|11150|11156|11150|11155.9|11149.9|0
1660020900000|2022-08-09 04:55:00|11154.2|11148.2|11154.2|11148.2|11154.2|11148.2|11154.2|11148.2|0
1660021200000|2022-08-09 05:00:00|11152.5|11146.5|11148.9|11142.9|11154.2|11148.2|11148.9|11142.9|0
1660021500000|2022-08-09 05:05:00|11147.2|11141.2|11152.4|11146.4|11152.4|11146.4|11147.2|11141.2|0
1660021800000|2022-08-09 05:10:00|11151.6|11145.6|11150.7|11144.7|11154.2|11148.2|11150.7|11144.7|0
1660022100000|2022-08-09 05:15:00|11151.6|11145.6|11152.4|11146.4|11152.5|11146.5|11150.7|11144.7|0
1660022400000|2022-08-09 05:20:00|11152.5|11146.5|11152.5|11146.5|11153.3|11147.3|11150.7|11144.7|0
1660022700000|2022-08-09 05:25:00|11153.3|11147.3|11154.2|11148.2|11154.2|11148.2|11152.5|11146.5|0
1660023000000|2022-08-09 05:30:00|11153.3|11147.3|11152.5|11146.5|11156|11150|11152.5|11146.5|0
1660023300000|2022-08-09 05:35:00|11151.6|11145.6|11150.7|11144.7|11154.2|11148.2|11150.7|11144.7|0
1660023600000|2022-08-09 05:40:00|11152.5|11146.5|11154.2|11148.2|11154.2|11148.2|11150.7|11144.7|0
1660023900000|2022-08-09 05:45:00|11155.1|11149.1|11154.2|11148.2|11155.1|11149.1|11152.5|11146.5|0
1660024200000|2022-08-09 05:50:00|11153.4|11147.4|11150.7|11144.7|11153.4|11147.4|11150.7|11144.7|0
1660024500000|2022-08-09 05:55:00|11149|11143|11147.2|11141.2|11149|11143|11147.2|11141.2|0
1660024800000|2022-08-09 06:00:00|11149|11143|11131.9|11129.9|11149|11144.4|11129.9|11127.9|56
1660025100000|2022-08-09 06:05:00|11131.4|11129.4|11128.4|11126.4|11131.9|11129.9|11125.9|11123.9|29
1660025400000|2022-08-09 06:10:00|11126.4|11124.4|11134.9|11132.9|11138.9|11136.9|11126.4|11124.4|26
1660025700000|2022-08-09 06:15:00|11135.4|11133.4|11131.4|11129.4|11136.4|11134.4|11128.9|11126.9|28
1660026000000|2022-08-09 06:20:00|11131.9|11129.9|11125.9|11123.9|11133.9|11131.9|11125.9|11123.9|32
1660026300000|2022-08-09 06:25:00|11126.9|11124.9|11128.9|11126.9|11131.4|11129.4|11124.9|11122.9|34
1660026600000|2022-08-09 06:30:00|11127.9|11125.9|11126.9|11124.9|11132.9|11130.9|11126.9|11124.9|63
1660026900000|2022-08-09 06:35:00|11125.9|11123.9|11126.4|11124.4|11129.9|11127.9|11124.4|11122.4|29
1660027200000|2022-08-09 06:40:00|11126.9|11124.9|11127.4|11125.4|11130.9|11128.9|11123.4|11121.4|34
1660027500000|2022-08-09 06:45:00|11126.9|11124.9|11128.9|11126.9|11128.9|11126.9|11124.9|11122.9|7
1660027800000|2022-08-09 06:50:00|11130.9|11128.9|11137.9|11135.9|11138.4|11136.4|11130.4|11128.4|11
1660028100000|2022-08-09 06:55:00|11137.4|11135.4|11141.9|11139.9|11143.4|11141.4|11136.9|11134.9|62
1660028400000|2022-08-09 07:00:00|11142.9|11140.9|11140.9|11138.9|11145.4|11143.4|11130.9|11128.9|859
1660028700000|2022-08-09 07:05:00|11140.4|11138.4|11163.9|11161.9|11166.4|11164.4|11134.9|11132.9|418
1660029000000|2022-08-09 07:10:00|11164.4|11162.4|11159.4|11157.4|11177.4|11175.4|11158.4|11156.4|288
1660029300000|2022-08-09 07:15:00|11160.9|11158.9|11131.9|11129.9|11160.9|11158.9|11131.4|11129.4|223
1660029600000|2022-08-09 07:20:00|11131.4|11129.4|11133.4|11131.4|11134.4|11132.4|11123.9|11121.9|314
1660029900000|2022-08-09 07:25:00|11132.4|11130.4|11136.9|11134.9|11140.9|11138.9|11130.9|11128.9|220
1660030200000|2022-08-09 07:30:00|11136.4|11134.4|11132.9|11130.9|11143.9|11141.9|11132.9|11130.9|236
1660030500000|2022-08-09 07:35:00|11132.4|11130.4|11133.9|11131.9|11133.9|11131.9|11123.4|11121.4|249
1660030800000|2022-08-09 07:40:00|11133.4|11131.4|11128.9|11126.9|11139.4|11137.4|11128.9|11126.9|203
1660031100000|2022-08-09 07:45:00|11128.4|11126.4|11134.9|11132.9|11135.4|11133.4|11127.4|11125.4|180
1660031400000|2022-08-09 07:50:00|11135.2|11133.2|11135.7|11133.7|11138.6|11136.6|11132.2|11130.2|143
1660031700000|2022-08-09 07:55:00|11135.2|11133.2|11144.2|11142.2|11148.2|11146.2|11134.2|11132.2|128
1660032000000|2022-08-09 08:00:00|11143.7|11141.7|11140.7|11138.7|11144.7|11142.7|11139.7|11137.7|76
1660032300000|2022-08-09 08:05:00|11140.2|11138.2|11131.7|11129.7|11142.2|11140.2|11129.7|11127.7|172
1660032600000|2022-08-09 08:10:00|11131.2|11129.2|11139.7|11137.7|11140.7|11138.7|11131.2|11129.2|142
1660032900000|2022-08-09 08:15:00|11140.2|11138.2|11143.2|11141.2|11143.2|11141.2|11137.2|11135.2|73
1660033200000|2022-08-09 08:20:00|11142.7|11140.7|11151.7|11149.7|11154.2|11152.2|11142.7|11140.7|146
1660033500000|2022-08-09 08:25:00|11151.2|11149.2|11148.7|11146.7|11151.7|11149.7|11141.2|11139.2|105
1660033800000|2022-08-09 08:30:00|11148.2|11146.2|11151.7|11149.7|11155.7|11153.7|11143.2|11141.2|136
1660034100000|2022-08-09 08:35:00|11151.2|11149.2|11151.7|11149.7|11153.2|11151.2|11145.7|11143.7|101
1660034400000|2022-08-09 08:40:00|11151.2|11149.2|11148.7|11146.7|11153.7|11151.7|11146.7|11144.7|71
1660034700000|2022-08-09 08:45:00|11147.7|11145.7|11141.2|11139.2|11151.2|11149.2|11140.7|11138.7|82
1660035000000|2022-08-09 08:50:00|11140.7|11138.7|11142.7|11140.7|11145.7|11143.7|11135.2|11133.2|96
1660035300000|2022-08-09 08:55:00|11142.2|11140.2|11148.7|11146.7|11150.2|11148.2|11141.7|11139.7|89
1660035600000|2022-08-09 09:00:00|11148.2|11146.2|11150.2|11148.2|11152.7|11150.7|11144.7|11142.7|119
1660035900000|2022-08-09 09:05:00|11150.7|11148.7|11149.7|11147.7|11153.7|11151.7|11148.2|11146.2|105
1660036200000|2022-08-09 09:10:00|11149.2|11147.2|11151.2|11149.2|11151.7|11149.7|11146.7|11144.7|156
1660036500000|2022-08-09 09:15:00|11151.7|11149.7|11155.7|11153.7|11159.2|11157.2|11149.7|11147.7|349
1660036800000|2022-08-09 09:20:00|11155.2|11153.2|11151.7|11149.7|11156.7|11154.7|11150.7|11148.7|102
1660037100000|2022-08-09 09:25:00|11151.2|11149.2|11144.7|11142.7|11152.7|11150.7|11143.7|11141.7|114
1660037400000|2022-08-09 09:30:00|11144.2|11142.2|11146.7|11144.7|11148.2|11146.2|11140.2|11138.2|214
1660037700000|2022-08-09 09:35:00|11146.2|11144.2|11142.7|11140.7|11148.7|11146.7|11142.2|11140.2|143
1660038000000|2022-08-09 09:40:00|11142.2|11140.2|11143.7|11141.7|11143.7|11141.7|11137.7|11135.7|184
1660038300000|2022-08-09 09:45:00|11143.2|11141.2|11143.2|11141.2|11146.7|11144.7|11139.7|11137.7|112
1660038600000|2022-08-09 09:50:00|11142.7|11140.7|11129.7|11127.7|11142.7|11140.7|11128.7|11126.7|146
1660038900000|2022-08-09 09:55:00|11129.2|11127.2|11123.7|11121.7|11129.7|11127.7|11122.7|11120.7|204
1660039200000|2022-08-09 10:00:00|11122.7|11120.7|11129.7|11127.7|11131.2|11129.2|11121.7|11119.7|175
1660039500000|2022-08-09 10:05:00|11129.2|11127.2|11123.7|11121.7|11130.2|11128.2|11123.2|11121.2|138
1660039800000|2022-08-09 10:10:00|11123.2|11121.2|11121.7|11119.7|11126.2|11124.2|11119.7|11117.7|177
1660040100000|2022-08-09 10:15:00|11122.2|11120.2|11124.2|11122.2|11126.2|11124.2|11118.7|11116.7|231
1660040400000|2022-08-09 10:20:00|11123.7|11121.7|11117.2|11115.2|11123.7|11121.7|11113.7|11111.7|197
1660040700000|2022-08-09 10:25:00|11117.7|11115.7|11124.2|11122.2|11126.7|11124.7|11114.7|11112.7|200
1660041000000|2022-08-09 10:30:00|11124.7|11122.7|11121.2|11119.2|11124.7|11122.7|11118.7|11116.7|110
1660041300000|2022-08-09 10:35:00|11120.7|11118.7|11123.2|11121.2|11123.7|11121.7|11112.2|11110.2|137
1660041600000|2022-08-09 10:40:00|11122.7|11120.7|11121.7|11119.7|11127.7|11125.7|11120.7|11118.7|108
1660041900000|2022-08-09 10:45:00|11121.2|11119.2|11120.7|11118.7|11123.2|11121.2|11116.7|11114.7|93
1660042200000|2022-08-09 10:50:00|11121.2|11119.2|11123.2|11121.2|11125.2|11123.2|11117.7|11115.7|96
1660042500000|2022-08-09 10:55:00|11123.7|11121.7|11127.2|11125.2|11127.7|11125.7|11118.2|11116.2|71
1660042800000|2022-08-09 11:00:00|11127.7|11125.7|11129.2|11127.2|11129.7|11127.7|11125.7|11123.7|105
1660043100000|2022-08-09 11:05:00|11128.7|11126.7|11124.2|11122.2|11128.7|11126.7|11124.2|11122.2|98
1660043400000|2022-08-09 11:10:00|11123.7|11121.7|11124.2|11122.2|11126.7|11124.7|11121.7|11119.7|38
1660043700000|2022-08-09 11:15:00|11123.7|11121.7|11129.2|11127.2|11129.2|11127.2|11123.7|11121.7|23
1660044000000|2022-08-09 11:20:00|11128.7|11126.7|11123.2|11121.2|11130.7|11128.7|11123.2|11121.2|40
1660044300000|2022-08-09 11:25:00|11122.7|11120.7|11119.7|11117.7|11122.7|11120.7|11117.7|11115.7|66
1660044600000|2022-08-09 11:30:00|11118.7|11116.7|11120.2|11118.2|11121.7|11119.7|11116.2|11114.2|93
1660044900000|2022-08-09 11:35:00|11120.7|11118.7|11113.2|11111.2|11121.7|11119.7|11112.2|11110.2|50
1660045200000|2022-08-09 11:40:00|11113.3|11111.3|11108.3|11106.3|11114.3|11112.3|11105.3|11103.3|207
1660045500000|2022-08-09 11:45:00|11107.8|11105.8|11107.3|11105.3|11112.3|11110.3|11103.3|11101.3|154
1660045800000|2022-08-09 11:50:00|11106.8|11104.8|11112.8|11110.8|11115.3|11113.3|11106.3|11104.3|90
1660046100000|2022-08-09 11:55:00|11112.3|11110.3|11111.8|11109.8|11114.3|11112.3|11109.8|11107.8|82
1660046400000|2022-08-09 12:00:00|11112.3|11110.3|11112.8|11110.8|11119.8|11117.8|11111.8|11109.8|210
1660046700000|2022-08-09 12:05:00|11113.3|11111.3|11104.8|11102.8|11113.8|11111.8|11104.3|11102.3|111
1660047000000|2022-08-09 12:10:00|11104.3|11102.3|11107.3|11105.3|11107.8|11105.8|11099.8|11097.8|138
1660047300000|2022-08-09 12:15:00|11107.8|11105.8|11117.3|11115.3|11117.8|11115.8|11106.8|11104.8|107
1660047600000|2022-08-09 12:20:00|11117.8|11115.8|11126.8|11124.8|11126.8|11124.8|11117.8|11115.8|129
1660047900000|2022-08-09 12:25:00|11126.3|11124.3|11123.3|11121.3|11128.8|11126.8|11122.8|11120.8|170
1660048200000|2022-08-09 12:30:00|11122.3|11120.3|11131.3|11129.3|11132.3|11130.3|11118.8|11116.8|122
1660048500000|2022-08-09 12:35:00|11130.8|11128.8|11130.8|11128.8|11136.8|11134.8|11130.3|11128.3|180
1660048800000|2022-08-09 12:40:00|11131.3|11129.3|11128.3|11126.3|11131.8|11129.8|11127.8|11125.8|94
1660049100000|2022-08-09 12:45:00|11127.8|11125.8|11126.8|11124.8|11133.3|11131.3|11126.3|11124.3|125
1660049400000|2022-08-09 12:50:00|11126.3|11124.3|11130.3|11128.3|11131.3|11129.3|11125.8|11123.8|72
1660049700000|2022-08-09 12:55:00|11130.8|11128.8|11131.8|11129.8|11135.8|11133.8|11128.8|11126.8|180
1660050000000|2022-08-09 13:00:00|11132.3|11130.3|11131.8|11129.8|11133.8|11131.8|11128.8|11126.8|109
1660050300000|2022-08-09 13:05:00|11130.8|11128.8|11129.3|11127.3|11133.8|11131.8|11125.8|11123.8|124
1660050600000|2022-08-09 13:10:00|11129.8|11127.8|11128.3|11126.3|11134.8|11132.8|11126.8|11124.8|98
1660050900000|2022-08-09 13:15:00|11128.8|11126.8|11127.3|11125.3|11128.8|11126.8|11124.8|11122.8|47
1660051200000|2022-08-09 13:20:00|11126.8|11124.8|11131.8|11129.8|11132.8|11130.8|11126.8|11124.8|54
1660051500000|2022-08-09 13:25:00|11131.3|11129.3|11141.8|11139.8|11142.8|11140.8|11129.8|11127.8|114
1660051800000|2022-08-09 13:30:00|11141.3|11139.3|11138.3|11136.3|11144.8|11142.8|11126.3|11124.3|493
1660052100000|2022-08-09 13:35:00|11138.8|11136.8|11143.3|11141.3|11144.3|11142.3|11135.8|11133.8|173
1660052400000|2022-08-09 13:40:00|11142.3|11140.3|11149.3|11147.3|11151.8|11149.8|11140.8|11138.8|204
1660052700000|2022-08-09 13:45:00|11149.8|11147.8|11144.3|11142.3|11154.8|11152.8|11139.8|11137.8|341
1660053000000|2022-08-09 13:50:00|11144.8|11142.8|11132.8|11130.8|11147.3|11145.3|11132.3|11130.3|186
1660053300000|2022-08-09 13:55:00|11132.3|11130.3|11151.3|11149.3|11151.3|11149.3|11129.8|11127.8|225
1660053600000|2022-08-09 14:00:00|11150.3|11148.3|11148.3|11146.3|11150.3|11148.3|11139.8|11137.8|246
1660053900000|2022-08-09 14:05:00|11146.8|11144.8|11146.3|11144.3|11149.8|11147.8|11142.8|11140.8|267
1660054200000|2022-08-09 14:10:00|11146.4|11144.4|11151.4|11149.4|11153.4|11151.4|11143.4|11141.4|281
1660054500000|2022-08-09 14:15:00|11150.4|11148.4|11153.4|11151.4|11153.9|11151.9|11141.4|11139.4|220
1660054800000|2022-08-09 14:20:00|11152.9|11150.9|11145.9|11143.9|11156.9|11154.9|11144.4|11142.4|205
1660055100000|2022-08-09 14:25:00|11145.4|11143.4|11154.4|11152.4|11154.9|11152.9|11145.4|11143.4|161
1660055400000|2022-08-09 14:30:00|11154.9|11152.9|11151.9|11149.9|11155.4|11153.4|11145.9|11143.9|260
1660055700000|2022-08-09 14:35:00|11151.4|11149.4|11152.4|11150.4|11153.9|11151.9|11146.9|11144.9|181
1660056000000|2022-08-09 14:40:00|11152.9|11150.9|11151.4|11149.4|11156.9|11154.9|11150.4|11148.4|157
1660056300000|2022-08-09 14:45:00|11150.9|11148.9|11154.4|11152.4|11158.4|11156.4|11148.9|11146.9|153
1660056600000|2022-08-09 14:50:00|11153.9|11151.9|11150.9|11148.9|11155.9|11153.9|11149.9|11147.9|192
1660056900000|2022-08-09 14:55:00|11150.4|11148.4|11144.4|11142.4|11151.9|11149.9|11143.4|11141.4|300
1660057200000|2022-08-09 15:00:00|11143.9|11141.9|11131.9|11129.9|11144.4|11142.4|11127.9|11125.9|421
1660057500000|2022-08-09 15:05:00|11130.9|11128.9|11139.9|11137.9|11140.9|11138.9|11130.9|11128.9|361
1660057800000|2022-08-09 15:10:00|11138.9|11136.9|11145.4|11143.4|11145.9|11143.9|11138.4|11136.4|236
1660058100000|2022-08-09 15:15:00|11144.4|11142.4|11148.9|11146.9|11157.9|11155.9|11144.4|11142.4|525
1660058400000|2022-08-09 15:20:00|11148.4|11146.4|11151.4|11149.4|11154.9|11152.9|11146.9|11144.9|356
1660058700000|2022-08-09 15:25:00|11150.9|11148.9|11136.9|11134.9|11154.4|11152.4|11135.9|11133.9|1270
1660059000000|2022-08-09 15:30:00|11137.9|11135.9|11129.4|11127.4|11141.9|11139.9|11124.4|11122.4|718
1660059300000|2022-08-09 15:35:00|11129.9|11127.9|11130.9|11128.9|11136.4|11134.4|11129.4|11127.4|314
1660059600000|2022-08-09 15:40:00|11130.4|11128.4|11132.9|11130.9|11136.9|11134.9|11129.9|11127.9|104
1660059900000|2022-08-09 15:45:00|11133.9|11131.9|11134.9|11132.9|11138.9|11136.9|11132.4|11130.4|60
1660060200000|2022-08-09 15:50:00|11135.4|11133.4|11139.4|11137.4|11141.4|11139.4|11129.4|11127.4|78
1660060500000|2022-08-09 15:55:00|11138.9|11136.9|11136.9|11134.9|11140.4|11138.4|11134.4|11132.4|53
1660060800000|2022-08-09 16:00:00|11137.4|11135.4|11129.9|11127.9|11139.4|11137.4|11126.4|11124.4|89
1660061100000|2022-08-09 16:05:00|11129.4|11127.4|11126.4|11124.4|11131.4|11129.4|11124.4|11122.4|83
1660061400000|2022-08-09 16:10:00|11126.9|11124.9|11125.4|11123.4|11129.4|11127.4|11122.9|11120.9|57
1660061700000|2022-08-09 16:15:00|11124.9|11122.9|11124.4|11122.4|11127.9|11125.9|11122.9|11120.9|22
1660062000000|2022-08-09 16:20:00|11123.9|11121.9|11121.4|11119.4|11127.4|11125.4|11119.4|11117.4|38
1660062300000|2022-08-09 16:25:00|11120.9|11118.9|11120.4|11118.4|11126.4|11124.4|11118.9|11116.9|18
1660062600000|2022-08-09 16:30:00|11119.9|11117.9|11122.4|11120.4|11124.4|11122.4|11119.4|11117.4|11
1660062900000|2022-08-09 16:35:00|11122.9|11120.9|11124.9|11122.9|11126.9|11124.9|11120.9|11118.9|25
1660063200000|2022-08-09 16:40:00|11124.4|11122.4|11124.4|11122.4|11126.9|11124.9|11121.4|11119.4|16
1660063500000|2022-08-09 16:45:00|11123.9|11121.9|11123.4|11121.4|11125.4|11123.4|11120.9|11118.9|20
1660063800000|2022-08-09 16:50:00|11123.9|11121.9|11118.9|11116.9|11123.9|11121.9|11118.9|11116.9|45
1660064100000|2022-08-09 16:55:00|11119.4|11117.4|11121.4|11119.4|11121.4|11119.4|11116.4|11114.4|46
1660064400000|2022-08-09 17:00:00|11120.9|11118.9|11125.9|11123.9|11126.9|11124.9|11120.9|11118.9|18
1660064700000|2022-08-09 17:05:00|11125.4|11123.4|11124.9|11122.9|11127.9|11125.9|11119.4|11117.4|34
1660065000000|2022-08-09 17:10:00|11123.9|11121.9|11126.9|11124.9|11127.4|11125.4|11120.9|11118.9|16
1660065300000|2022-08-09 17:15:00|11126.4|11124.4|11126.4|11124.4|11129.9|11127.9|11123.9|11121.9|18
1660065600000|2022-08-09 17:20:00|11125.9|11123.9|11125.4|11123.4|11127.9|11125.9|11123.4|11121.4|12
1660065900000|2022-08-09 17:25:00|11125.9|11123.9|11127.4|11125.4|11128.4|11126.4|11124.4|11122.4|12
1660066200000|2022-08-09 17:30:00|11126.9|11124.9|11125.4|11123.4|11127.4|11125.4|11124.4|11122.4|7
1660066500000|2022-08-09 17:35:00|11125.9|11123.9|11119.4|11117.4|11125.9|11123.9|11119.4|11117.4|11
1660066800000|2022-08-09 17:40:00|11118.9|11116.9|11117.4|11115.4|11119.9|11117.9|11113.9|11111.9|25
1660067100000|2022-08-09 17:45:00|11115.4|11113.4|11119.4|11117.4|11119.4|11117.4|11114.4|11112.4|14
1660067400000|2022-08-09 17:50:00|11118.4|11116.4|11119.9|11117.9|11121.9|11119.9|11118.4|11116.4|13
1660067700000|2022-08-09 17:55:00|11119.4|11117.4|11124.4|11122.4|11127.9|11125.9|11119.4|11117.4|11
1660068000000|2022-08-09 18:00:00|11123.9|11121.9|11123.9|11121.9|11128.4|11126.4|11123.9|11121.9|14
1660068300000|2022-08-09 18:05:00|11124.4|11122.4|11123.4|11121.4|11126.4|11124.4|11122.9|11120.9|11
1660068600000|2022-08-09 18:10:00|11123.9|11121.9|11120.4|11118.4|11123.9|11121.9|11119.4|11117.4|6
1660068900000|2022-08-09 18:15:00|11119.9|11117.9|11109.4|11107.4|11120.4|11118.4|11107.9|11105.9|37
1660069200000|2022-08-09 18:20:00|11108.9|11106.9|11107.9|11105.9|11110.9|11108.9|11107.4|11105.4|16
1660069500000|2022-08-09 18:25:00|11108.4|11106.4|11107.9|11105.9|11109.9|11107.9|11105.4|11103.4|30
1660069800000|2022-08-09 18:30:00|11108.4|11106.4|11108.4|11106.4|11110.4|11108.4|11106.4|11104.4|18
1660070100000|2022-08-09 18:35:00|11108.9|11106.9|11108.4|11106.4|11109.9|11107.9|11106.4|11104.4|19
1660070400000|2022-08-09 18:40:00|11107.9|11105.9|11107.9|11105.9|11108.9|11106.9|11106.4|11104.4|12
1660070700000|2022-08-09 18:45:00|11108.4|11106.4|11112.4|11110.4|11113.9|11111.9|11108.4|11106.4|22
1660071000000|2022-08-09 18:50:00|11112.9|11110.9|11116.9|11114.9|11120.9|11118.9|11112.4|11110.4|10
1660071300000|2022-08-09 18:55:00|11116.4|11114.4|11115.4|11113.4|11120.4|11118.4|11114.9|11112.9|11
1660071600000|2022-08-09 19:00:00|11114.9|11112.9|11113.4|11111.4|11118.4|11116.4|11113.4|11111.4|10
1660071900000|2022-08-09 19:05:00|11113.9|11111.9|11116.4|11114.4|11117.4|11115.4|11113.4|11111.4|11
1660072200000|2022-08-09 19:10:00|11116.9|11114.9|11112.4|11110.4|11117.4|11115.4|11111.4|11109.4|16
1660072500000|2022-08-09 19:15:00|11112.9|11110.9|11115.9|11113.9|11118.4|11116.4|11112.9|11110.9|10
1660072800000|2022-08-09 19:20:00|11116.4|11114.4|11121.4|11119.4|11121.4|11119.4|11115.4|11113.4|6
1660073100000|2022-08-09 19:25:00|11121.9|11119.9|11116.4|11114.4|11122.4|11120.4|11115.4|11113.4|20
1660073400000|2022-08-09 19:30:00|11116.9|11114.9|11114.4|11112.4|11118.4|11116.4|11113.4|11111.4|10
1660073700000|2022-08-09 19:35:00|11113.9|11111.9|11113.9|11111.9|11117.4|11115.4|11111.9|11109.9|14
1660074000000|2022-08-09 19:40:00|11114.4|11112.4|11110.9|11108.9|11116.4|11114.4|11110.9|11108.9|11
1660074300000|2022-08-09 19:45:00|11109.9|11107.9|11111.4|11109.4|11111.9|11109.9|11107.9|11105.9|10
1660074600000|2022-08-09 19:50:00|11111.9|11109.9|11106.9|11104.9|11116.4|11114.4|11105.9|11103.9|37
1660074900000|2022-08-09 19:55:00|11106.4|11104.4|11111.6|11105.6|11112.5|11108.9|11103.4|11101.4|39
1660075200000|2022-08-09 20:00:00|11112.8|11106.8|11117.5|11111.5|11118.5|11112.5|11112.8|11106.8|0
1660075500000|2022-08-09 20:05:00|11117.8|11111.8|11116.4|11110.4|11118.9|11112.9|11115.7|11109.7|0
1660075800000|2022-08-09 20:10:00|11116.7|11110.7|11117.1|11111.1|11118.2|11112.2|11116.4|11110.4|0
1660076100000|2022-08-09 20:15:00|11116.7|11110.7|11115.3|11109.3|11116.7|11110.7|11114.2|11108.2|0
1660076400000|2022-08-09 20:20:00|11115.7|11109.7|11116.7|11110.7|11116.9|11110.9|11115.3|11109.3|0
1660076700000|2022-08-09 20:25:00|11116.6|11110.6|11117.1|11111.1|11117.1|11111.1|11116|11110|0
1660077000000|2022-08-09 20:30:00|11116.9|11110.9|11116.4|11110.4|11117.1|11111.1|11116|11110|0
1660077300000|2022-08-09 20:35:00|11116.7|11110.7|11117.5|11111.5|11117.5|11111.5|11116.4|11110.4|0
1660077600000|2022-08-09 20:40:00|11117.4|11111.4|11117.6|11111.6|11117.8|11111.8|11117.1|11111.1|0
1660077900000|2022-08-09 20:45:00|11117.5|11111.5|11118.2|11112.2|11118.2|11112.2|11116.4|11110.4|0
1660078200000|2022-08-09 20:50:00|11117.8|11111.8|11118.2|11112.2|11118.2|11112.2|11117.1|11111.1|0
1660078500000|2022-08-09 20:55:00|11118.5|11112.5|11119.3|11113.3|11119.6|11113.6|11118.2|11112.2|0
1660078800000|2022-08-09 21:00:00|11119.4|11113.4|11120.5|11114.5|11120.9|11114.9|11119.4|11113.4|0
1660079100000|2022-08-09 21:05:00|11120.9|11114.9|11120.2|11114.2|11120.9|11114.9|11120.2|11114.2|0
1660079400000|2022-08-09 21:10:00|11120.3|11114.3|11119.9|11113.9|11120.4|11114.4|11119.9|11113.9|0
1660079700000|2022-08-09 21:15:00|11119.7|11113.7|11119.7|11113.7|11119.9|11113.9|11119.7|11113.7|0
1660080000000|2022-08-09 21:20:00|11119.9|11113.9|11119.7|11113.7|11119.9|11113.9|11119.7|11113.7|0
1660080300000|2022-08-09 21:25:00|11119.5|11113.5|11119.3|11113.3|11119.5|11113.5|11119.3|11113.3|0
1660080600000|2022-08-09 21:30:00|11119.2|11113.2|11119.2|11113.2|11119.3|11113.3|11119.2|11113.2|0
1660080900000|2022-08-09 21:35:00|11119.3|11113.3|11119.3|11113.3|11119.3|11113.3|11119.2|11113.2|0
1660081200000|2022-08-09 21:40:00|11119.2|11113.2|11119|11113|11119.2|11113.2|11119|11113|0
1660081500000|2022-08-09 21:45:00|11119.2|11113.2|11119|11113|11119.2|11113.2|11118.8|11112.8|0
1660081800000|2022-08-09 21:50:00|11118.3|11112.3|11118.1|11112.1|11118.3|11112.3|11118.1|11112.1|0
1660082100000|2022-08-09 21:55:00|11118.3|11112.3|11118.4|11112.4|11118.8|11112.8|11118.3|11112.3|0
1660082400000|2022-08-09 22:00:00|11118.6|11112.6|11117|11111|11119|11113|11115.6|11109.6|0
1660082700000|2022-08-09 22:05:00|11117.4|11111.4|11116.6|11110.6|11117.7|11111.7|11116.3|11110.3|0
1660083000000|2022-08-09 22:10:00|11116.8|11110.8|11117|11111|11117.7|11111.7|11115.2|11109.2|0
1660083300000|2022-08-09 22:15:00|11117.4|11111.4|11118.4|11112.4|11118.8|11112.8|11117|11111|0
1660083600000|2022-08-09 22:20:00|11118.5|11112.5|11118.4|11112.4|11119.2|11113.2|11118.1|11112.1|0
1660083900000|2022-08-09 22:25:00|11118.6|11112.6|11119|11113|11119.2|11113.2|11117.7|11111.7|0
1660084200000|2022-08-09 22:30:00|11118.8|11112.8|11117|11111|11119.2|11113.2|11115.9|11109.9|0
1660084500000|2022-08-09 22:35:00|11117.4|11111.4|11115.9|11109.9|11117.4|11111.4|11115.6|11109.6|0
1660084800000|2022-08-09 22:40:00|11116.3|11110.3|11115.9|11109.9|11116.6|11110.6|11115.6|11109.6|0
1660085100000|2022-08-09 22:45:00|11116.1|11110.1|11116.6|11110.6|11117|11111|11116.1|11110.1|0
1660085400000|2022-08-09 22:50:00|11116.3|11110.3|11117.4|11111.4|11117.4|11111.4|11116.3|11110.3|0
1660085700000|2022-08-09 22:55:00|11117.7|11111.7|11116.3|11110.3|11117.7|11111.7|11116.3|11110.3|0
1660086000000|2022-08-09 23:00:00|11115.9|11109.9|11118.6|11112.6|11118.8|11112.8|11115.2|11109.2|0
1660086300000|2022-08-09 23:05:00|11118.8|11112.8|11118.1|11112.1|11118.8|11112.8|11117.7|11111.7|0
1660086600000|2022-08-09 23:10:00|11118.4|11112.4|11119.2|11113.2|11119.2|11113.2|11118.4|11112.4|0
1660086900000|2022-08-09 23:15:00|11119|11113|11118.3|11112.3|11119.2|11113.2|11118.1|11112.1|0
1660087200000|2022-08-09 23:20:00|11118.4|11112.4|11116.3|11110.3|11119.9|11113.9|11116.3|11110.3|0
1660087500000|2022-08-09 23:25:00|11116.6|11110.6|11117|11111|11117.7|11111.7|11116.3|11110.3|0
1660087800000|2022-08-09 23:30:00|11116.6|11110.6|11116.6|11110.6|11117.2|11111.2|11116.3|11110.3|0
1660088100000|2022-08-09 23:35:00|11116.7|11110.7|11116.6|11110.6|11117|11111|11116.3|11110.3|0
1660088400000|2022-08-09 23:40:00|11116.8|11110.8|11115.7|11109.7|11116.8|11110.8|11115.6|11109.6|0
1660088700000|2022-08-09 23:45:00|11115.9|11109.9|11117.4|11111.4|11117.7|11111.7|11115.9|11109.9|0
1660089000000|2022-08-09 23:50:00|11117.5|11111.5|11118.4|11112.4|11119.2|11113.2|11117|11111|0
1660089300000|2022-08-09 23:55:00|11118.1|11112.1|11119.2|11113.2|11119.7|11113.7|11117|11111|0
1660089600000|2022-08-10 00:00:00|11119|11113|11113.4|11107.4|11120.4|11114.4|11112.7|11106.7|0
1660089900000|2022-08-10 00:05:00|11113|11107|11109.8|11103.8|11113.4|11107.4|11106.9|11100.9|0
1660090200000|2022-08-10 00:10:00|11109.4|11103.4|11111.8|11105.8|11113.6|11107.6|11108.7|11102.7|0
1660090500000|2022-08-10 00:15:00|11112.2|11106.2|11109.1|11103.1|11112.9|11106.9|11105.5|11099.5|0
1660090800000|2022-08-10 00:20:00|11108.2|11102.2|11109.1|11103.1|11110|11104|11107.3|11101.3|0
1660091100000|2022-08-10 00:25:00|11109|11103|11109|11103|11110.8|11104.8|11109|11103|0
1660091400000|2022-08-10 00:30:00|11107.3|11101.3|11109.1|11103.1|11110.8|11104.8|11107.3|11101.3|0
1660091700000|2022-08-10 00:35:00|11109|11103|11109.1|11103.1|11109.1|11103.1|11107.3|11101.3|0
1660092000000|2022-08-10 00:40:00|11109|11103|11107.3|11101.3|11112.6|11106.6|11107.3|11101.3|0
1660092300000|2022-08-10 00:45:00|11108.2|11102.2|11109|11103|11109|11103|11107.3|11101.3|0
1660092600000|2022-08-10 00:50:00|11108.2|11102.2|11107.3|11101.3|11109.1|11103.1|11107.3|11101.3|0
1660092900000|2022-08-10 00:55:00|11109|11103|11107.3|11101.3|11109.1|11103.1|11107.3|11101.3|0
1660093200000|2022-08-10 01:00:00|11107.2|11101.2|11114.4|11108.4|11114.4|11108.4|11107.2|11101.2|0
1660093500000|2022-08-10 01:05:00|11115.3|11109.3|11112.7|11106.7|11116.2|11110.2|11112.7|11106.7|0
1660093800000|2022-08-10 01:10:00|11114.5|11108.5|11114.5|11108.5|11114.5|11108.5|11112.7|11106.7|0
1660094100000|2022-08-10 01:15:00|11116.2|11110.2|11116.3|11110.3|11117.2|11111.2|11112.7|11106.7|0
1660094400000|2022-08-10 01:20:00|11114.5|11108.5|11116.3|11110.3|11116.3|11110.3|11112.8|11106.8|0
1660094700000|2022-08-10 01:25:00|11114.6|11108.6|11112.8|11106.8|11116.3|11110.3|11112.8|11106.8|0
1660095000000|2022-08-10 01:30:00|11113.7|11107.7|11114.5|11108.5|11114.5|11108.5|11111|11105|0
1660095300000|2022-08-10 01:35:00|11112.8|11106.8|11114.6|11108.6|11114.6|11108.6|11112.8|11106.8|0
1660095600000|2022-08-10 01:40:00|11114.5|11108.5|11112.8|11106.8|11114.5|11108.5|11111|11105|0
1660095900000|2022-08-10 01:45:00|11111.1|11105.1|11112.8|11106.8|11112.8|11106.8|11111|11105|0
1660096200000|2022-08-10 01:50:00|11111.1|11105.1|11109.3|11103.3|11111.9|11105.9|11109.3|11103.3|0
1660096500000|2022-08-10 01:55:00|11109.2|11103.2|11109.2|11103.2|11109.3|11103.3|11107.5|11101.5|0
1660096800000|2022-08-10 02:00:00|11108.3|11102.3|11108.3|11102.3|11108.3|11102.3|11108.3|11102.3|0
1660097100000|2022-08-10 02:05:00|11109.2|11103.2|11109.3|11103.3|11109.3|11103.3|11107.4|11101.4|0
1660097400000|2022-08-10 02:10:00|11109.2|11103.2|11105.7|11099.7|11109.2|11103.2|11105.7|11099.7|0
1660097700000|2022-08-10 02:15:00|11103.9|11097.9|11105.7|11099.7|11105.7|11099.7|11103.9|11097.9|0
1660098000000|2022-08-10 02:20:00|11103.9|11097.9|11103.9|11097.9|11105.7|11099.7|11103.9|11097.9|0
1660098300000|2022-08-10 02:25:00|11103.8|11097.8|11105.7|11099.7|11105.7|11099.7|11103.8|11097.8|0
1660098600000|2022-08-10 02:30:00|11104.8|11098.8|11102|11096|11105.7|11099.7|11102|11096|0
1660098900000|2022-08-10 02:35:00|11102.1|11096.1|11103.9|11097.9|11103.9|11097.9|11102|11096|0
1660099200000|2022-08-10 02:40:00|11103.8|11097.8|11102|11096|11103.9|11097.9|11102|11096|0
1660099500000|2022-08-10 02:45:00|11102.1|11096.1|11103.8|11097.8|11103.8|11097.8|11102|11096|0
1660099800000|2022-08-10 02:50:00|11102.1|11096.1|11107.4|11101.4|11107.4|11101.4|11102.1|11096.1|0
1660100100000|2022-08-10 02:55:00|11105.7|11099.7|11105.7|11099.7|11107.4|11101.4|11105.6|11099.6|0
1660100400000|2022-08-10 03:00:00|11107.4|11101.4|11105.7|11099.7|11107.5|11101.5|11104.8|11098.8|0
1660100700000|2022-08-10 03:05:00|11103.9|11097.9|11103.9|11097.9|11104|11098|11103.9|11097.9|0
1660101000000|2022-08-10 03:10:00|11105.7|11099.7|11105.7|11099.7|11105.7|11099.7|11103.9|11097.9|0
1660101300000|2022-08-10 03:15:00|11104.8|11098.8|11103.9|11097.9|11105.7|11099.7|11103.9|11097.9|0
1660101600000|2022-08-10 03:20:00|11102.1|11096.1|11102.1|11096.1|11102.1|11096.1|11102.1|11096.1|0
1660102200000|2022-08-10 03:30:00|11102.2|11096.2|11102.2|11096.2|11103.9|11097.9|11102.1|11096.1|0
1660102500000|2022-08-10 03:35:00|11103|11097|11103.9|11097.9|11103.9|11097.9|11102.1|11096.1|0
1660102800000|2022-08-10 03:40:00|11103|11097|11105.7|11099.7|11105.7|11099.7|11103|11097|0
1660103100000|2022-08-10 03:45:00|11103.9|11097.9|11105.7|11099.7|11105.7|11099.7|11103.9|11097.9|0
1660103700000|2022-08-10 03:55:00|11105.6|11099.6|11102.1|11096.1|11105.7|11099.7|11102.1|11096.1|0
1660104000000|2022-08-10 04:00:00|11103|11097|11104.8|11098.8|11104.8|11098.8|11103|11097|0
1660104300000|2022-08-10 04:05:00|11103.9|11097.9|11105.7|11099.7|11105.7|11099.7|11103.9|11097.9|0
1660104600000|2022-08-10 04:10:00|11107.4|11101.4|11105.7|11099.7|11107.4|11101.4|11105.7|11099.7|0
1660104900000|2022-08-10 04:15:00|11105.6|11099.6|11105.7|11099.7|11105.7|11099.7|11105.6|11099.6|0
1660105200000|2022-08-10 04:20:00|11105.6|11099.6|11105.6|11099.6|11105.6|11099.6|11105.6|11099.6|0
1660105800000|2022-08-10 04:30:00|11105.7|11099.7|11105.7|11099.7|11105.7|11099.7|11105.6|11099.6|0
1660106400000|2022-08-10 04:40:00|11107.4|11101.4|11107.4|11101.4|11107.4|11101.4|11107.4|11101.4|0
1660106700000|2022-08-10 04:45:00|11107.5|11101.5|11107.4|11101.4|11107.5|11101.5|11107.4|11101.4|0
1660107000000|2022-08-10 04:50:00|11105.7|11099.7|11105.7|11099.7|11107.4|11101.4|11105.7|11099.7|0
1660107600000|2022-08-10 05:00:00|11107.4|11101.4|11105.6|11099.6|11107.4|11101.4|11105.6|11099.6|0
1660108500000|2022-08-10 05:15:00|11105.5|11099.5|11105.6|11099.6|11105.6|11099.6|11105.5|11099.5|0
1660108800000|2022-08-10 05:20:00|11105.5|11099.5|11105.6|11099.6|11105.6|11099.6|11105.5|11099.5|0
1660109100000|2022-08-10 05:25:00|11105.5|11099.5|11103.8|11097.8|11105.6|11099.6|11103.8|11097.8|0
1660109400000|2022-08-10 05:30:00|11103.9|11097.9|11103.9|11097.9|11103.9|11097.9|11103.8|11097.8|0
1660109700000|2022-08-10 05:35:00|11103.8|11097.8|11100.3|11094.3|11103.8|11097.8|11100.3|11094.3|0
1660110300000|2022-08-10 05:45:00|11099.4|11093.4|11098.5|11092.5|11099.4|11093.4|11097.6|11091.6|0
1660110600000|2022-08-10 05:50:00|11096.7|11090.7|11098.5|11092.5|11098.5|11092.5|11096.7|11090.7|0
1660111200000|2022-08-10 06:00:00|11100.9|11098.9|11084.9|11082.9|11100.9|11098.9|11083.4|11081.4|51
1660111500000|2022-08-10 06:05:00|11085.4|11083.4|11088.4|11086.4|11092.9|11090.9|11084.9|11082.9|50
1660111800000|2022-08-10 06:10:00|11088.9|11086.9|11101.4|11099.4|11101.4|11099.4|11087.9|11085.9|45
1660112100000|2022-08-10 06:15:00|11102.9|11100.9|11106.9|11104.9|11107.4|11105.4|11099.4|11097.4|36
1660112400000|2022-08-10 06:20:00|11107.4|11105.4|11098.9|11096.9|11108.9|11106.9|11098.9|11096.9|28
1660112700000|2022-08-10 06:25:00|11098.4|11096.4|11097.4|11095.4|11102.4|11100.4|11097.4|11095.4|16
1660113000000|2022-08-10 06:30:00|11097.9|11095.9|11099.9|11097.9|11104.9|11102.9|11097.4|11095.4|38
1660113300000|2022-08-10 06:35:00|11100.4|11098.4|11104.4|11102.4|11109.4|11107.4|11100.4|11098.4|31
1660113600000|2022-08-10 06:40:00|11103.4|11101.4|11108.4|11106.4|11108.9|11106.9|11103.4|11101.4|10
1660113900000|2022-08-10 06:45:00|11108.9|11106.9|11108.4|11106.4|11111.4|11109.4|11106.4|11104.4|23
1660114200000|2022-08-10 06:50:00|11108.9|11106.9|11104.4|11102.4|11110.4|11108.4|11104.4|11102.4|21
1660114500000|2022-08-10 06:55:00|11103.4|11101.4|11099.4|11097.4|11105.9|11103.9|11097.9|11095.9|53
1660114800000|2022-08-10 07:00:00|11097.4|11095.4|11091.9|11089.9|11106.4|11104.4|11087.4|11085.4|862
1660115100000|2022-08-10 07:05:00|11092.4|11090.4|11074.4|11072.4|11092.4|11090.4|11068.4|11066.4|450
1660115400000|2022-08-10 07:10:00|11073.9|11071.9|11101.4|11099.4|11102.9|11100.9|11072.4|11070.4|587
1660115700000|2022-08-10 07:15:00|11102.4|11100.4|11087.4|11085.4|11104.9|11102.9|11083.9|11081.9|502
1660116000000|2022-08-10 07:20:00|11086.9|11084.9|11083.9|11081.9|11094.9|11092.9|11082.9|11080.9|254
1660116300000|2022-08-10 07:25:00|11084.4|11082.4|11089.4|11087.4|11091.4|11089.4|11079.4|11077.4|187
1660116600000|2022-08-10 07:30:00|11088.9|11086.9|11090.9|11088.9|11095.4|11093.4|11086.9|11084.9|333
1660116900000|2022-08-10 07:35:00|11091.4|11089.4|11083.9|11081.9|11103.4|11101.4|11082.4|11080.4|288
1660117200000|2022-08-10 07:40:00|11083.2|11081.2|11075.7|11073.7|11085.2|11083.2|11074.2|11072.2|309
1660117500000|2022-08-10 07:45:00|11076.2|11074.2|11079.7|11077.7|11081.7|11079.7|11074.2|11072.2|286
1660117800000|2022-08-10 07:50:00|11079.2|11077.2|11084.2|11082.2|11086.7|11084.7|11075.2|11073.2|379
1660118100000|2022-08-10 07:55:00|11084.7|11082.7|11079.2|11077.2|11087.2|11085.2|11079.2|11077.2|132
1660118400000|2022-08-10 08:00:00|11078.7|11076.7|11073.2|11071.2|11081.7|11079.7|11071.2|11069.2|221
1660118700000|2022-08-10 08:05:00|11073.7|11071.7|11071.2|11069.2|11075.7|11073.7|11065.2|11063.2|172
1660119000000|2022-08-10 08:10:00|11071.7|11069.7|11078.7|11076.7|11079.2|11077.2|11070.2|11068.2|125
1660119300000|2022-08-10 08:15:00|11079.2|11077.2|11070.7|11068.7|11081.2|11079.2|11070.7|11068.7|105
1660119600000|2022-08-10 08:20:00|11071.2|11069.2|11077.7|11075.7|11081.7|11079.7|11071.2|11069.2|119
1660119900000|2022-08-10 08:25:00|11077.2|11075.2|11078.7|11076.7|11080.2|11078.2|11073.7|11071.7|114
1660120200000|2022-08-10 08:30:00|11079.7|11077.7|11077.2|11075.2|11083.2|11081.2|11076.2|11074.2|107
1660120500000|2022-08-10 08:35:00|11077.7|11075.7|11072.2|11070.2|11081.2|11079.2|11071.2|11069.2|102
1660120800000|2022-08-10 08:40:00|11072.7|11070.7|11071.2|11069.2|11080.2|11078.2|11071.2|11069.2|183
1660121100000|2022-08-10 08:45:00|11071.7|11069.7|11080.7|11078.7|11081.2|11079.2|11069.7|11067.7|122
1660121400000|2022-08-10 08:50:00|11080.2|11078.2|11076.2|11074.2|11081.2|11079.2|11071.2|11069.2|98
1660121700000|2022-08-10 08:55:00|11076.7|11074.7|11083.7|11081.7|11084.2|11082.2|11076.7|11074.7|73
1660122000000|2022-08-10 09:00:00|11084.2|11082.2|11090.7|11088.7|11091.7|11089.7|11081.2|11079.2|139
1660122300000|2022-08-10 09:05:00|11091.2|11089.2|11081.7|11079.7|11092.2|11090.2|11080.7|11078.7|129
1660122600000|2022-08-10 09:10:00|11082.2|11080.2|11077.2|11075.2|11086.7|11084.7|11073.7|11071.7|158
1660122900000|2022-08-10 09:15:00|11076.7|11074.7|11087.2|11085.2|11089.2|11087.2|11074.7|11072.7|82
1660123200000|2022-08-10 09:20:00|11087.7|11085.7|11078.2|11076.2|11089.7|11087.7|11078.2|11076.2|101
1660123500000|2022-08-10 09:25:00|11077.7|11075.7|11079.7|11077.7|11081.7|11079.7|11072.7|11070.7|88
1660123800000|2022-08-10 09:30:00|11079.2|11077.2|11077.7|11075.7|11081.7|11079.7|11076.2|11074.2|79
1660124100000|2022-08-10 09:35:00|11078.2|11076.2|11072.7|11070.7|11081.7|11079.7|11071.7|11069.7|126
1660124400000|2022-08-10 09:40:00|11073.2|11071.2|11080.2|11078.2|11080.2|11078.2|11070.2|11068.2|102
1660124700000|2022-08-10 09:45:00|11080.7|11078.7|11083.2|11081.2|11085.2|11083.2|11080.2|11078.2|71
1660125000000|2022-08-10 09:50:00|11083.7|11081.7|11090.2|11088.2|11090.7|11088.7|11082.7|11080.7|69
1660125300000|2022-08-10 09:55:00|11090.7|11088.7|11097.2|11095.2|11100.2|11098.2|11089.2|11087.2|134
1660125600000|2022-08-10 10:00:00|11095.7|11093.7|11094.2|11092.2|11097.7|11095.7|11092.7|11090.7|190
1660125900000|2022-08-10 10:05:00|11094.7|11092.7|11094.2|11092.2|11096.2|11094.2|11091.2|11089.2|136
1660126200000|2022-08-10 10:10:00|11094.7|11092.7|11095.7|11093.7|11096.2|11094.2|11089.2|11087.2|129
1660126500000|2022-08-10 10:15:00|11096.2|11094.2|11098.2|11096.2|11103.2|11101.2|11095.7|11093.7|128
1660126800000|2022-08-10 10:20:00|11097.7|11095.7|11102.7|11100.7|11104.7|11102.7|11095.7|11093.7|130
1660127100000|2022-08-10 10:25:00|11103.2|11101.2|11102.7|11100.7|11110.2|11108.2|11101.2|11099.2|125
1660127400000|2022-08-10 10:30:00|11102.2|11100.2|11097.2|11095.2|11104.2|11102.2|11096.2|11094.2|115
1660127700000|2022-08-10 10:35:00|11097.7|11095.7|11097.7|11095.7|11099.2|11097.2|11094.7|11092.7|119
1660128000000|2022-08-10 10:40:00|11098.7|11096.7|11091.7|11089.7|11099.2|11097.2|11091.7|11089.7|92
1660128300000|2022-08-10 10:45:00|11092.2|11090.2|11093.2|11091.2|11094.2|11092.2|11090.2|11088.2|114
1660128600000|2022-08-10 10:50:00|11094.2|11092.2|11092.2|11090.2|11096.7|11094.7|11092.2|11090.2|101
1660128900000|2022-08-10 10:55:00|11092.7|11090.7|11094.7|11092.7|11095.2|11093.2|11091.7|11089.7|89
1660129200000|2022-08-10 11:00:00|11094.2|11092.2|11099.2|11097.2|11100.7|11098.7|11092.2|11090.2|117
1660129500000|2022-08-10 11:05:00|11100.2|11098.2|11099.2|11097.2|11104.2|11102.2|11099.2|11097.2|110
1660129800000|2022-08-10 11:10:00|11099.7|11097.7|11096.7|11094.7|11100.2|11098.2|11095.2|11093.2|76
1660130100000|2022-08-10 11:15:00|11096.2|11094.2|11094.7|11092.7|11096.7|11094.7|11092.2|11090.2|65
1660130400000|2022-08-10 11:20:00|11095.2|11093.2|11096.2|11094.2|11098.7|11096.7|11094.2|11092.2|68
1660130700000|2022-08-10 11:25:00|11096.7|11094.7|11091.7|11089.7|11098.7|11096.7|11090.7|11088.7|103
1660131000000|2022-08-10 11:30:00|11092.2|11090.2|11095.7|11093.7|11097.2|11095.2|11089.2|11087.2|65
1660131300000|2022-08-10 11:35:00|11095.2|11093.2|11091.2|11089.2|11096.2|11094.2|11091.2|11089.2|54
1660131600000|2022-08-10 11:40:00|11091.7|11089.7|11091.2|11089.2|11092.2|11090.2|11088.2|11086.2|53
1660131900000|2022-08-10 11:45:00|11091.7|11089.7|11087.2|11085.2|11093.2|11091.2|11085.2|11083.2|93
1660132200000|2022-08-10 11:50:00|11087.7|11085.7|11080.2|11078.2|11087.7|11085.7|11079.7|11077.7|106
1660132500000|2022-08-10 11:55:00|11080.7|11078.7|11082.2|11080.2|11084.2|11082.2|11079.7|11077.7|71
1660132800000|2022-08-10 12:00:00|11081.7|11079.7|11087.2|11085.2|11087.7|11085.7|11080.7|11078.7|98
1660133100000|2022-08-10 12:05:00|11087.7|11085.7|11082.7|11080.7|11091.2|11089.2|11082.2|11080.2|93
1660133400000|2022-08-10 12:10:00|11083.2|11081.2|11080.7|11078.7|11084.2|11082.2|11080.7|11078.7|194
1660133700000|2022-08-10 12:15:00|11080.2|11078.2|11072.2|11070.2|11083.2|11081.2|11071.7|11069.7|180
1660134000000|2022-08-10 12:20:00|11071.7|11069.7|11074.2|11072.2|11078.7|11076.7|11069.7|11067.7|175
1660134300000|2022-08-10 12:25:00|11074.7|11072.7|11080.7|11078.7|11090.2|11088.2|11073.2|11071.2|324
1660134600000|2022-08-10 12:30:00|11099.2|11097.2|11152.2|11150.2|11165.2|11163.2|11098.2|11096.2|1964
1660134900000|2022-08-10 12:35:00|11151.7|11149.7|11154.7|11152.7|11160.7|11158.7|11146.7|11144.7|606
1660135200000|2022-08-10 12:40:00|11155.2|11153.2|11147.2|11145.2|11158.2|11156.2|11145.7|11143.7|389
1660135500000|2022-08-10 12:45:00|11147.7|11145.7|11153.7|11151.7|11157.2|11155.2|11140.7|11138.7|340
1660135800000|2022-08-10 12:50:00|11154.2|11152.2|11150.2|11148.2|11159.2|11157.2|11149.7|11147.7|219
1660136100000|2022-08-10 12:55:00|11149.7|11147.7|11140.7|11138.7|11150.7|11148.7|11140.7|11138.7|176
1660136400000|2022-08-10 13:00:00|11141.2|11139.2|11138.7|11136.7|11142.7|11140.7|11132.2|11130.2|248
1660136700000|2022-08-10 13:05:00|11138.2|11136.2|11142.2|11140.2|11142.7|11140.7|11134.2|11132.2|150
1660137000000|2022-08-10 13:10:00|11141.2|11139.2|11139.7|11137.7|11144.2|11142.2|11138.7|11136.7|193
1660137300000|2022-08-10 13:15:00|11139.2|11137.2|11155.2|11153.2|11155.7|11153.7|11138.2|11136.2|221
1660137600000|2022-08-10 13:20:00|11154.7|11152.7|11163.2|11161.2|11163.7|11161.7|11150.2|11148.2|188
1660137900000|2022-08-10 13:25:00|11163.7|11161.7|11170.2|11168.2|11172.2|11170.2|11163.2|11161.2|215
1660138200000|2022-08-10 13:30:00|11170.7|11168.7|11149.7|11147.7|11171.2|11169.2|11148.7|11146.7|528
1660138500000|2022-08-10 13:35:00|11150.2|11148.2|11146.2|11144.2|11156.2|11154.2|11144.7|11142.7|275
1660138800000|2022-08-10 13:40:00|11146.7|11144.7|11158.7|11156.7|11158.7|11156.7|11142.7|11140.7|280
1660139100000|2022-08-10 13:45:00|11158.2|11156.2|11157.7|11155.7|11160.7|11158.7|11153.2|11151.2|229
1660139400000|2022-08-10 13:50:00|11158.2|11156.2|11150.2|11148.2|11159.7|11157.7|11150.2|11148.2|129
1660139700000|2022-08-10 13:55:00|11149.7|11147.7|11155.2|11153.2|11157.7|11155.7|11145.7|11143.7|171
1660140000000|2022-08-10 14:00:00|11155.7|11153.7|11146.2|11144.2|11156.7|11154.7|11142.2|11140.2|232
1660140300000|2022-08-10 14:05:00|11146.7|11144.7|11145.2|11143.2|11152.2|11150.2|11137.7|11135.7|221
1660140600000|2022-08-10 14:10:00|11145|11143|11150|11148|11156.5|11154.5|11144|11142|239
1660140900000|2022-08-10 14:15:00|11149.5|11147.5|11145|11143|11153|11151|11144|11142|194
1660141200000|2022-08-10 14:20:00|11144.5|11142.5|11152.5|11150.5|11156.5|11154.5|11138.5|11136.5|178
1660141500000|2022-08-10 14:25:00|11153|11151|11153|11151|11156.5|11154.5|11151|11149|133
1660141800000|2022-08-10 14:30:00|11153.5|11151.5|11155.5|11153.5|11158.5|11156.5|11150|11148|143
1660142100000|2022-08-10 14:35:00|11156|11154|11150|11148|11156.5|11154.5|11150|11148|143
1660142400000|2022-08-10 14:40:00|11151|11149|11149|11147|11154|11152|11147.5|11145.5|107
1660142700000|2022-08-10 14:45:00|11148.5|11146.5|11143|11141|11149|11147|11143|11141|185
1660143000000|2022-08-10 14:50:00|11142.5|11140.5|11147|11145|11148|11146|11140.5|11138.5|234
1660143300000|2022-08-10 14:55:00|11147.5|11145.5|11139|11137|11149|11147|11139|11137|268
1660143600000|2022-08-10 15:00:00|11139.5|11137.5|11150|11148|11150.5|11148.5|11137|11135|601
1660143900000|2022-08-10 15:05:00|11150.5|11148.5|11147|11145|11153.5|11151.5|11146|11144|237
1660144200000|2022-08-10 15:10:00|11147.5|11145.5|11144|11142|11149|11147|11140|11138|238
1660144500000|2022-08-10 15:15:00|11144.5|11142.5|11148|11146|11150.5|11148.5|11142|11140|356
1660144800000|2022-08-10 15:20:00|11148.5|11146.5|11160|11158|11162.5|11160.5|11148.5|11146.5|360
1660145100000|2022-08-10 15:25:00|11159.5|11157.5|11156.5|11154.5|11164|11162|11156|11154|600
1660145400000|2022-08-10 15:30:00|11158|11156|11160.5|11158.5|11169.5|11167.5|11157|11155|653
1660145700000|2022-08-10 15:35:00|11161|11159|11147.5|11145.5|11161|11159|11147|11145|281
1660146000000|2022-08-10 15:40:00|11147|11145|11149|11147|11154|11152|11147|11145|124
1660146300000|2022-08-10 15:45:00|11148|11146|11153|11151|11153.5|11151.5|11147.5|11145.5|73
1660146600000|2022-08-10 15:50:00|11152.5|11150.5|11148|11146|11152.5|11150.5|11146|11144|49
1660146900000|2022-08-10 15:55:00|11147.5|11145.5|11147.5|11145.5|11149.5|11147.5|11146.5|11144.5|156
1660147200000|2022-08-10 16:00:00|11148|11146|11155.5|11153.5|11156.5|11154.5|11147.5|11145.5|48
1660147500000|2022-08-10 16:05:00|11155|11153|11150.5|11148.5|11155.5|11153.5|11148.5|11146.5|26
1660147800000|2022-08-10 16:10:00|11151|11149|11149|11147|11152|11150|11148.5|11146.5|37
1660148100000|2022-08-10 16:15:00|11149.5|11147.5|11148|11146|11150.5|11148.5|11145|11143|54
1660148400000|2022-08-10 16:20:00|11147.5|11145.5|11149.5|11147.5|11152.5|11150.5|11147|11145|49
1660148700000|2022-08-10 16:25:00|11150|11148|11151|11149|11151|11149|11145.5|11143.5|12
1660149000000|2022-08-10 16:30:00|11150.5|11148.5|11148.5|11146.5|11151.5|11149.5|11146|11144|26
1660149300000|2022-08-10 16:35:00|11149|11147|11144|11142|11149.5|11147.5|11143|11141|13
1660149600000|2022-08-10 16:40:00|11144.5|11142.5|11145|11143|11147|11145|11143|11141|9
1660149900000|2022-08-10 16:45:00|11144.5|11142.5|11143.5|11141.5|11145.5|11143.5|11143|11141|7
1660150200000|2022-08-10 16:50:00|11143|11141|11141|11139|11143.5|11141.5|11139.5|11137.5|15
1660150500000|2022-08-10 16:55:00|11141.5|11139.5|11139|11137|11142|11140|11138.5|11136.5|32
1660150800000|2022-08-10 17:00:00|11138.5|11136.5|11135|11133|11139.5|11137.5|11135|11133|29
1660151100000|2022-08-10 17:05:00|11136|11134|11135.5|11133.5|11136.5|11134.5|11132|11130|38
1660151400000|2022-08-10 17:10:00|11136|11134|11138|11136|11140|11138|11134|11132|16
1660151700000|2022-08-10 17:15:00|11137.5|11135.5|11137.5|11135.5|11138.5|11136.5|11137.5|11135.5|7
1660152000000|2022-08-10 17:20:00|11137|11135|11140.5|11138.5|11141|11139|11135.5|11133.5|12
1660152300000|2022-08-10 17:25:00|11141|11139|11136.5|11134.5|11141|11139|11136.5|11134.5|6
1660152600000|2022-08-10 17:30:00|11137|11135|11136.5|11134.5|11139.5|11137.5|11133|11131|16
1660152900000|2022-08-10 17:35:00|11137|11135|11135.5|11133.5|11137.5|11135.5|11134|11132|14
1660153200000|2022-08-10 17:40:00|11136|11134|11135|11133|11136.5|11134.5|11133.5|11131.5|13
1660153500000|2022-08-10 17:45:00|11135.5|11133.5|11140|11138|11140|11138|11134.5|11132.5|18
1660153800000|2022-08-10 17:50:00|11141.5|11139.5|11140.5|11138.5|11143|11141|11138|11136|12
1660154100000|2022-08-10 17:55:00|11140|11138|11137|11135|11142.5|11140.5|11136|11134|21
1660154400000|2022-08-10 18:00:00|11137.5|11135.5|11141.5|11139.5|11142|11140|11137|11135|11
1660154700000|2022-08-10 18:05:00|11142|11140|11139.5|11137.5|11142|11140|11138|11136|12
1660155000000|2022-08-10 18:10:00|11139|11137|11137.5|11135.5|11142|11140|11137|11135|39
1660155300000|2022-08-10 18:15:00|11138|11136|11139|11137|11143|11141|11138|11136|17
1660155600000|2022-08-10 18:20:00|11139.5|11137.5|11140.5|11138.5|11141.5|11139.5|11139|11137|7
1660155900000|2022-08-10 18:25:00|11141|11139|11142|11140|11143|11141|11139.5|11137.5|19
1660156200000|2022-08-10 18:30:00|11142.5|11140.5|11140|11138|11143|11141|11136.5|11134.5|15
1660156500000|2022-08-10 18:35:00|11139.5|11137.5|11135.5|11133.5|11141.5|11139.5|11134.5|11132.5|8
1660156800000|2022-08-10 18:40:00|11135|11133|11137|11135|11138.5|11136.5|11134.5|11132.5|6
1660157100000|2022-08-10 18:45:00|11137.5|11135.5|11134|11132|11137.5|11135.5|11132.5|11130.5|19
1660157400000|2022-08-10 18:50:00|11133.5|11131.5|11134.5|11132.5|11137.5|11135.5|11133|11131|6
1660157700000|2022-08-10 18:55:00|11134|11132|11132|11130|11136.5|11134.5|11131.5|11129.5|12
1660158000000|2022-08-10 19:00:00|11131.5|11129.5|11135.5|11133.5|11136|11134|11130.5|11128.5|11
1660158300000|2022-08-10 19:05:00|11136|11134|11131.5|11129.5|11136|11134|11131|11129|11
1660158600000|2022-08-10 19:10:00|11132|11130|11136|11134|11137.5|11135.5|11132|11130|7
1660158900000|2022-08-10 19:15:00|11136.5|11134.5|11138|11136|11138.5|11136.5|11134.5|11132.5|15
1660159200000|2022-08-10 19:20:00|11138.5|11136.5|11145.5|11143.5|11146|11144|11138.5|11136.5|12
1660159500000|2022-08-10 19:25:00|11145|11143|11144.5|11142.5|11145|11143|11142.5|11140.5|9
1660159800000|2022-08-10 19:30:00|11144|11142|11146|11144|11146.5|11144.5|11142.5|11140.5|9
1660160100000|2022-08-10 19:35:00|11146.5|11144.5|11153|11151|11153|11151|11145.5|11143.5|13
1660160400000|2022-08-10 19:40:00|11152.5|11150.5|11157.5|11155.5|11158|11156|11151|11149|13
1660160700000|2022-08-10 19:45:00|11157|11155|11153.5|11151.5|11160|11158|11153|11151|6
1660161000000|2022-08-10 19:50:00|11154|11152|11156.5|11154.5|11157.5|11155.5|11150.5|11148.5|31
1660161300000|2022-08-10 19:55:00|11157|11155|11157.3|11151.3|11157.3|11155|11150|11148|40
1660161600000|2022-08-10 20:00:00|11156.9|11150.9|11154.1|11148.1|11157.3|11151.3|11153.4|11147.4|0
1660161900000|2022-08-10 20:05:00|11153.7|11147.7|11154.5|11148.5|11154.8|11148.8|11153.4|11147.4|0
1660162200000|2022-08-10 20:10:00|11154.4|11148.4|11153|11147|11155.2|11149.2|11152.3|11146.3|0
1660162500000|2022-08-10 20:15:00|11153.4|11147.4|11156.3|11150.3|11156.6|11150.6|11153|11147|0
1660162800000|2022-08-10 20:20:00|11156.6|11150.6|11157|11151|11157|11151|11156.3|11150.3|0
1660163100000|2022-08-10 20:25:00|11156.6|11150.6|11158|11152|11158|11152|11156.6|11150.6|0
1660163400000|2022-08-10 20:30:00|11157.7|11151.7|11159.8|11153.8|11160.9|11154.9|11157.7|11151.7|0
1660163700000|2022-08-10 20:35:00|11160|11154|11159.8|11153.8|11160.2|11154.2|11159.8|11153.8|0
1660164000000|2022-08-10 20:40:00|11159.5|11153.5|11159.5|11153.5|11160.2|11154.2|11158.8|11152.8|0
1660164300000|2022-08-10 20:45:00|11159.1|11153.1|11158.8|11152.8|11159.1|11153.1|11158.8|11152.8|0
1660164600000|2022-08-10 20:50:00|11158.7|11152.7|11158.4|11152.4|11158.7|11152.7|11158.4|11152.4|0
1660164900000|2022-08-10 20:55:00|11158|11152|11157.1|11151.1|11158.4|11152.4|11156.8|11150.8|0
1660165200000|2022-08-10 21:00:00|11157|11151|11157.3|11151.3|11157.3|11151.3|11156.8|11150.8|0
1660165500000|2022-08-10 21:05:00|11157.5|11151.5|11157.1|11151.1|11157.5|11151.5|11157|11151|0
1660165800000|2022-08-10 21:10:00|11157.3|11151.3|11157.1|11151.1|11157.3|11151.3|11157|11151|0
1660166100000|2022-08-10 21:15:00|11157.3|11151.3|11157.1|11151.1|11157.5|11151.5|11157.1|11151.1|0
1660166400000|2022-08-10 21:20:00|11157.3|11151.3|11157.1|11151.1|11157.3|11151.3|11157|11151|0
1660166700000|2022-08-10 21:25:00|11157.3|11151.3|11157|11151|11157.3|11151.3|11156.8|11150.8|0
1660167000000|2022-08-10 21:30:00|11156.6|11150.6|11156.1|11150.1|11156.6|11150.6|11156.1|11150.1|0
1660167300000|2022-08-10 21:35:00|11155.7|11149.7|11156.3|11150.3|11156.6|11150.6|11155.7|11149.7|0
1660167600000|2022-08-10 21:40:00|11156.2|11150.2|11156.3|11150.3|11156.3|11150.3|11156.2|11150.2|0
1660167900000|2022-08-10 21:45:00|11156.2|11150.2|11156.8|11150.8|11156.8|11150.8|11156.2|11150.2|0
1660168200000|2022-08-10 21:50:00|11156.4|11150.4|11156.4|11150.4|11156.4|11150.4|11156.3|11150.3|0
1660168500000|2022-08-10 21:55:00|11156.3|11150.3|11156.8|11150.8|11157|11151|11156.2|11150.2|0
1660168800000|2022-08-10 22:00:00|11157.1|11151.1|11154.8|11148.8|11157.1|11151.1|11153.7|11147.7|0
1660169100000|2022-08-10 22:05:00|11154.5|11148.5|11153.4|11147.4|11155.2|11149.2|11153.4|11147.4|0
1660169400000|2022-08-10 22:10:00|11153.6|11147.6|11153.4|11147.4|11153.7|11147.7|11152.3|11146.3|0
1660169700000|2022-08-10 22:15:00|11153|11147|11152.7|11146.7|11153.6|11147.6|11152.7|11146.7|0
1660170000000|2022-08-10 22:20:00|11152.5|11146.5|11154.1|11148.1|11154.5|11148.5|11152.3|11146.3|0
1660170300000|2022-08-10 22:25:00|11153.9|11147.9|11153|11147|11154.1|11148.1|11153|11147|0
1660170600000|2022-08-10 22:30:00|11152.7|11146.7|11152.7|11146.7|11153|11147|11152.3|11146.3|0
1660170900000|2022-08-10 22:35:00|11152.5|11146.5|11152|11146|11152.7|11146.7|11151.2|11145.2|0
1660171200000|2022-08-10 22:40:00|11152.1|11146.1|11153|11147|11153.7|11147.7|11151.6|11145.6|0
1660171500000|2022-08-10 22:45:00|11152.7|11146.7|11152|11146|11153|11147|11152|11146|0
1660171800000|2022-08-10 22:50:00|11152.3|11146.3|11152.3|11146.3|11152.3|11146.3|11152|11146|0
1660172100000|2022-08-10 22:55:00|11152.5|11146.5|11153|11147|11153|11147|11152.3|11146.3|0
1660172400000|2022-08-10 23:00:00|11152.9|11146.9|11155.5|11149.5|11156.3|11150.3|11152.7|11146.7|0
1660172700000|2022-08-10 23:05:00|11155.7|11149.7|11155.9|11149.9|11156.3|11150.3|11155.4|11149.4|0
1660173000000|2022-08-10 23:10:00|11156.3|11150.3|11156.3|11150.3|11156.6|11150.6|11155.4|11149.4|0
1660173300000|2022-08-10 23:15:00|11156.2|11150.2|11155.5|11149.5|11156.3|11150.3|11155.2|11149.2|0
1660173600000|2022-08-10 23:20:00|11155.7|11149.7|11155.2|11149.2|11155.9|11149.9|11154.5|11148.5|0
1660173900000|2022-08-10 23:25:00|11155.5|11149.5|11156.3|11150.3|11157|11151|11155.5|11149.5|0
1660174200000|2022-08-10 23:30:00|11156.2|11150.2|11156.3|11150.3|11157|11151|11155.9|11149.9|0
1660174500000|2022-08-10 23:35:00|11156.2|11150.2|11155.9|11149.9|11156.2|11150.2|11155.2|11149.2|0
1660174800000|2022-08-10 23:40:00|11156.3|11150.3|11157|11151|11157.3|11151.3|11155.9|11149.9|0
1660175100000|2022-08-10 23:45:00|11156.8|11150.8|11157.5|11151.5|11158.4|11152.4|11156.6|11150.6|0
1660175400000|2022-08-10 23:50:00|11157.7|11151.7|11159.8|11153.8|11160.2|11154.2|11157.7|11151.7|0
1660175700000|2022-08-10 23:55:00|11159.6|11153.6|11159.5|11153.5|11161.3|11155.3|11158.8|11152.8|0
1660176000000|2022-08-11 00:00:00|11159.8|11153.8|11160.5|11154.5|11160.9|11154.9|11159.5|11153.5|0
1660176300000|2022-08-11 00:05:00|11160.7|11154.7|11160.5|11154.5|11161.6|11155.6|11159.5|11153.5|0
1660176600000|2022-08-11 00:10:00|11160.7|11154.7|11162.3|11156.3|11164.1|11158.1|11160.5|11154.5|0
1660176900000|2022-08-11 00:15:00|11162.7|11156.7|11173.2|11167.2|11175|11169|11162.5|11156.5|0
1660177200000|2022-08-11 00:20:00|11171.5|11165.5|11171.5|11165.5|11173.2|11167.2|11171.4|11165.4|0
1660177500000|2022-08-11 00:25:00|11173.2|11167.2|11173.2|11167.2|11173.3|11167.3|11173.2|11167.2|0
1660177800000|2022-08-11 00:30:00|11171.5|11165.5|11169.7|11163.7|11173.2|11167.2|11169.7|11163.7|0
1660178100000|2022-08-11 00:35:00|11168|11162|11167.9|11161.9|11168|11162|11167.1|11161.1|0
1660178400000|2022-08-11 00:40:00|11166.2|11160.2|11169.7|11163.7|11171.5|11165.5|11166.2|11160.2|0
1660178700000|2022-08-11 00:45:00|11169.8|11163.8|11169.8|11163.8|11171.5|11165.5|11169.7|11163.7|0
1660179000000|2022-08-11 00:50:00|11169.7|11163.7|11171.5|11165.5|11171.5|11165.5|11164.5|11158.5|0
1660179300000|2022-08-11 00:55:00|11171.6|11165.6|11171.6|11165.6|11175.1|11169.1|11169.9|11163.9|0
1660179600000|2022-08-11 01:00:00|11170.7|11164.7|11173.3|11167.3|11173.3|11167.3|11170.7|11164.7|0
1660179900000|2022-08-11 01:05:00|11175|11169|11173.4|11167.4|11175|11169|11173.3|11167.3|0
1660180200000|2022-08-11 01:10:00|11175.1|11169.1|11177|11171|11178.8|11172.8|11175.1|11169.1|0
1660180500000|2022-08-11 01:15:00|11178.7|11172.7|11176.1|11170.1|11178.7|11172.7|11176.1|11170.1|0
1660180800000|2022-08-11 01:20:00|11175.2|11169.2|11177|11171|11177|11171|11175.2|11169.2|0
1660181100000|2022-08-11 01:25:00|11177.8|11171.8|11177|11171|11177.9|11171.9|11177|11171|0
1660181400000|2022-08-11 01:30:00|11176.9|11170.9|11171.6|11165.6|11177|11171|11171.6|11165.6|0
1660181700000|2022-08-11 01:35:00|11171.7|11165.7|11173.4|11167.4|11173.4|11167.4|11171.6|11165.6|0
1660182000000|2022-08-11 01:40:00|11172.5|11166.5|11171.6|11165.6|11175.2|11169.2|11171.6|11165.6|0
1660182300000|2022-08-11 01:45:00|11171.7|11165.7|11171.6|11165.6|11173.4|11167.4|11171.6|11165.6|0
1660182600000|2022-08-11 01:50:00|11171.7|11165.7|11171.6|11165.6|11173.4|11167.4|11171.6|11165.6|0
1660182900000|2022-08-11 01:55:00|11169.9|11163.9|11170.8|11164.8|11171.6|11165.6|11169.9|11163.9|0
1660183200000|2022-08-11 02:00:00|11169.9|11163.9|11169.9|11163.9|11171.6|11165.6|11169.9|11163.9|0
1660183500000|2022-08-11 02:05:00|11169.8|11163.8|11169.9|11163.9|11169.9|11163.9|11169.8|11163.8|0
1660183800000|2022-08-11 02:10:00|11171.6|11165.6|11171.6|11165.6|11171.6|11165.6|11169.9|11163.9|0
1660184400000|2022-08-11 02:20:00|11169.9|11163.9|11173.4|11167.4|11173.4|11167.4|11169.9|11163.9|0
1660184700000|2022-08-11 02:25:00|11175.2|11169.2|11175.2|11169.2|11175.2|11169.2|11173.4|11167.4|0
1660185000000|2022-08-11 02:30:00|11176.9|11170.9|11175.2|11169.2|11176.9|11170.9|11175.2|11169.2|0
1660185300000|2022-08-11 02:35:00|11174.3|11168.3|11173.4|11167.4|11175.2|11169.2|11173.4|11167.4|0
1660185600000|2022-08-11 02:40:00|11172.5|11166.5|11171.6|11165.6|11173.4|11167.4|11169.8|11163.8|0
1660185900000|2022-08-11 02:45:00|11170.7|11164.7|11169.8|11163.8|11171.6|11165.6|11169.8|11163.8|0
1660186500000|2022-08-11 02:55:00|11169.9|11163.9|11169.9|11163.9|11169.9|11163.9|11169.8|11163.8|0
1660186800000|2022-08-11 03:00:00|11171.6|11165.6|11169.9|11163.9|11171.6|11165.6|11169.9|11163.9|0
1660187100000|2022-08-11 03:05:00|11171.6|11165.6|11171.6|11165.6|11171.6|11165.6|11171.6|11165.6|0
1660187400000|2022-08-11 03:10:00|11170.7|11164.7|11173.4|11167.4|11173.4|11167.4|11170.7|11164.7|0
1660187700000|2022-08-11 03:15:00|11173.5|11167.5|11173.6|11167.6|11175.2|11169.2|11173.4|11167.4|0
1660188000000|2022-08-11 03:20:00|11175.4|11169.4|11175.3|11169.3|11175.4|11169.4|11173.6|11167.6|0
1660188300000|2022-08-11 03:25:00|11175.4|11169.4|11175.4|11169.4|11175.4|11169.4|11173.6|11167.6|0
1660188600000|2022-08-11 03:30:00|11177.1|11171.1|11175.4|11169.4|11177.1|11171.1|11175.4|11169.4|0
1660188900000|2022-08-11 03:35:00|11177.1|11171.1|11177.1|11171.1|11178.9|11172.9|11177.1|11171.1|0
1660189200000|2022-08-11 03:40:00|11175.4|11169.4|11176.3|11170.3|11176.3|11170.3|11175.4|11169.4|0
1660189500000|2022-08-11 03:45:00|11175.4|11169.4|11177.1|11171.1|11177.1|11171.1|11175.4|11169.4|0
1660189800000|2022-08-11 03:50:00|11177.2|11171.2|11178.9|11172.9|11178.9|11172.9|11177.1|11171.1|0
1660190100000|2022-08-11 03:55:00|11177.2|11171.2|11177.1|11171.1|11177.2|11171.2|11175.4|11169.4|0
1660190400000|2022-08-11 04:00:00|11176.2|11170.2|11177.2|11171.2|11179|11173|11176.2|11170.2|0
1660190700000|2022-08-11 04:05:00|11177.3|11171.3|11177.2|11171.2|11177.3|11171.3|11177.2|11171.2|0
1660191000000|2022-08-11 04:10:00|11179|11173|11177.2|11171.2|11179|11173|11177.2|11171.2|0
1660191300000|2022-08-11 04:15:00|11178.9|11172.9|11177.2|11171.2|11178.9|11172.9|11177.2|11171.2|0
1660192200000|2022-08-11 04:30:00|11177.3|11171.3|11177.2|11171.2|11177.3|11171.3|11177.2|11171.2|0
1660192500000|2022-08-11 04:35:00|11177.3|11171.3|11177.2|11171.2|11177.3|11171.3|11177.2|11171.2|0
1660192800000|2022-08-11 04:40:00|11175.5|11169.5|11173.7|11167.7|11176.3|11170.3|11173.7|11167.7|0
1660193100000|2022-08-11 04:45:00|11175.4|11169.4|11173.7|11167.7|11175.4|11169.4|11173.7|11167.7|0
1660193400000|2022-08-11 04:50:00|11173.6|11167.6|11173.7|11167.7|11174.5|11168.5|11173.6|11167.6|0
1660193700000|2022-08-11 04:55:00|11175.4|11169.4|11173.6|11167.6|11175.4|11169.4|11173.6|11167.6|0
1660194000000|2022-08-11 05:00:00|11171.9|11165.9|11177.1|11171.1|11177.1|11171.1|11171.9|11165.9|0
1660194300000|2022-08-11 05:05:00|11177.2|11171.2|11178.9|11172.9|11178.9|11172.9|11177.1|11171.1|0
1660194600000|2022-08-11 05:10:00|11178.8|11172.8|11176.3|11170.3|11178.8|11172.8|11176.3|11170.3|0
1660194900000|2022-08-11 05:15:00|11176.4|11170.4|11176.4|11170.4|11178.1|11172.1|11176.3|11170.3|0
1660195200000|2022-08-11 05:20:00|11176.3|11170.3|11178.1|11172.1|11178.1|11172.1|11174.6|11168.6|0
1660195500000|2022-08-11 05:25:00|11178.2|11172.2|11178.1|11172.1|11178.2|11172.2|11174.6|11168.6|0
1660195800000|2022-08-11 05:30:00|11178.2|11172.2|11179.9|11173.9|11179.9|11173.9|11178.1|11172.1|0
1660196100000|2022-08-11 05:35:00|11178.2|11172.2|11176.6|11170.6|11179|11173|11176.4|11170.4|0
1660196400000|2022-08-11 05:40:00|11174.9|11168.9|11175.7|11169.7|11175.7|11169.7|11174.8|11168.8|0
1660196700000|2022-08-11 05:45:00|11176.6|11170.6|11174.8|11168.8|11176.6|11170.6|11174.8|11168.8|0
1660197000000|2022-08-11 05:50:00|11174.7|11168.7|11171.2|11165.2|11174.7|11168.7|11171.2|11165.2|0
1660197300000|2022-08-11 05:55:00|11171.3|11165.3|11173|11167|11173|11167|11171.2|11165.2|0
1660197600000|2022-08-11 06:00:00|11181.5|11179.5|11181.5|11179.5|11185.5|11183.5|11171.5|11169.5|38
1660197900000|2022-08-11 06:05:00|11181|11179|11178|11176|11182|11180|11171.5|11169.5|80
1660198200000|2022-08-11 06:10:00|11178.5|11176.5|11176.5|11174.5|11183|11181|11176|11174|58
1660198500000|2022-08-11 06:15:00|11176|11174|11177.5|11175.5|11180|11178|11171.5|11169.5|48
1660198800000|2022-08-11 06:20:00|11177|11175|11186|11184|11190|11188|11176|11174|51
1660199100000|2022-08-11 06:25:00|11185.5|11183.5|11185|11183|11186|11184|11180.5|11178.5|32
1660199400000|2022-08-11 06:30:00|11185.5|11183.5|11188|11186|11189|11187|11183.5|11181.5|46
1660199700000|2022-08-11 06:35:00|11188.5|11186.5|11195.5|11193.5|11196.5|11194.5|11186|11184|61
1660200000000|2022-08-11 06:40:00|11196|11194|11189.5|11187.5|11198|11196|11187|11185|15
1660200300000|2022-08-11 06:45:00|11190|11188|11190.5|11188.5|11192|11190|11188.5|11186.5|43
1660200600000|2022-08-11 06:50:00|11191|11189|11194.5|11192.5|11198|11196|11191|11189|33
1660200900000|2022-08-11 06:55:00|11194|11192|11195.5|11193.5|11205|11203|11179|11177|148
1660201200000|2022-08-11 07:00:00|11201|11199|11185|11183|11201.5|11199.5|11184.5|11182.5|652
1660201500000|2022-08-11 07:05:00|11185.5|11183.5|11201.5|11199.5|11205|11203|11183.5|11181.5|390
1660201800000|2022-08-11 07:10:00|11201|11199|11201.5|11199.5|11204|11202|11192.5|11190.5|358
1660202100000|2022-08-11 07:15:00|11201|11199|11185.5|11183.5|11201|11199|11185|11183|214
1660202400000|2022-08-11 07:20:00|11186|11184|11187.5|11185.5|11191|11189|11181|11179|142
1660202700000|2022-08-11 07:25:00|11187|11185|11173|11171|11189.5|11187.5|11172.5|11170.5|196
1660203000000|2022-08-11 07:30:00|11172.5|11170.5|11188.5|11186.5|11191.5|11189.5|11168.5|11166.5|230
1660203300000|2022-08-11 07:35:00|11188|11186|11185.5|11183.5|11190|11188|11181.5|11179.5|97
1660203600000|2022-08-11 07:40:00|11184.8|11182.8|11180.8|11178.8|11187.8|11185.8|11178.3|11176.3|140
1660203900000|2022-08-11 07:45:00|11181.3|11179.3|11184.3|11182.3|11184.3|11182.3|11174.3|11172.3|240
1660204200000|2022-08-11 07:50:00|11183.3|11181.3|11183.8|11181.8|11192.3|11190.3|11180.3|11178.3|209
1660204500000|2022-08-11 07:55:00|11182.8|11180.8|11190.3|11188.3|11194.8|11192.8|11181.8|11179.8|145
1660204800000|2022-08-11 08:00:00|11189.8|11187.8|11194.8|11192.8|11201.3|11199.3|11188.3|11186.3|229
1660205100000|2022-08-11 08:05:00|11194.3|11192.3|11194.3|11192.3|11199.8|11197.8|11190.3|11188.3|180
1660205400000|2022-08-11 08:10:00|11193.8|11191.8|11194.8|11192.8|11200.3|11198.3|11193.3|11191.3|165
1660205700000|2022-08-11 08:15:00|11195.3|11193.3|11198.8|11196.8|11201.8|11199.8|11194.3|11192.3|185
1660206000000|2022-08-11 08:20:00|11199.3|11197.3|11185.8|11183.8|11199.8|11197.8|11184.8|11182.8|181
1660206300000|2022-08-11 08:25:00|11186.3|11184.3|11186.8|11184.8|11188.8|11186.8|11178.8|11176.8|127
1660206600000|2022-08-11 08:30:00|11187.3|11185.3|11190.3|11188.3|11190.8|11188.8|11183.8|11181.8|146
1660206900000|2022-08-11 08:35:00|11190.8|11188.8|11184.8|11182.8|11192.8|11190.8|11182.3|11180.3|82
1660207200000|2022-08-11 08:40:00|11184.3|11182.3|11189.8|11187.8|11191.3|11189.3|11178.3|11176.3|90
1660207500000|2022-08-11 08:45:00|11189.3|11187.3|11180.8|11178.8|11189.8|11187.8|11179.8|11177.8|84
1660207800000|2022-08-11 08:50:00|11180.3|11178.3|11176.8|11174.8|11181.3|11179.3|11171.8|11169.8|204
1660208100000|2022-08-11 08:55:00|11176.3|11174.3|11175.8|11173.8|11178.8|11176.8|11170.3|11168.3|98
1660208400000|2022-08-11 09:00:00|11174.8|11172.8|11181.3|11179.3|11183.3|11181.3|11174.3|11172.3|112
1660208700000|2022-08-11 09:05:00|11180.8|11178.8|11171.3|11169.3|11183.3|11181.3|11171.3|11169.3|88
1660209000000|2022-08-11 09:10:00|11170.8|11168.8|11169.8|11167.8|11173.8|11171.8|11167.8|11165.8|114
1660209300000|2022-08-11 09:15:00|11169.3|11167.3|11164.8|11162.8|11171.8|11169.8|11164.3|11162.3|99
1660209600000|2022-08-11 09:20:00|11164.3|11162.3|11160.3|11158.3|11167.8|11165.8|11159.8|11157.8|112
1660209900000|2022-08-11 09:25:00|11160.8|11158.8|11173.8|11171.8|11173.8|11171.8|11159.3|11157.3|136
1660210200000|2022-08-11 09:30:00|11174.3|11172.3|11179.3|11177.3|11181.3|11179.3|11173.3|11171.3|162
1660210500000|2022-08-11 09:35:00|11179.8|11177.8|11173.3|11171.3|11182.8|11180.8|11172.3|11170.3|461
1660210800000|2022-08-11 09:40:00|11172.8|11170.8|11189.8|11187.8|11189.8|11187.8|11170.8|11168.8|80
1660211100000|2022-08-11 09:45:00|11189.3|11187.3|11188.8|11186.8|11191.3|11189.3|11186.3|11184.3|84
1660211400000|2022-08-11 09:50:00|11189.3|11187.3|11186.8|11184.8|11191.3|11189.3|11184.8|11182.8|64
1660211700000|2022-08-11 09:55:00|11186.3|11184.3|11187.8|11185.8|11188.3|11186.3|11182.8|11180.8|85
1660212000000|2022-08-11 10:00:00|11188.3|11186.3|11181.3|11179.3|11191.8|11189.8|11180.3|11178.3|135
1660212300000|2022-08-11 10:05:00|11180.8|11178.8|11187.8|11185.8|11189.3|11187.3|11178.3|11176.3|85
1660212600000|2022-08-11 10:10:00|11187.3|11185.3|11185.3|11183.3|11191.3|11189.3|11185.3|11183.3|98
1660212900000|2022-08-11 10:15:00|11184.8|11182.8|11181.8|11179.8|11186.3|11184.3|11176.8|11174.8|63
1660213200000|2022-08-11 10:20:00|11182.3|11180.3|11181.8|11179.8|11182.3|11180.3|11171.8|11169.8|313
1660213500000|2022-08-11 10:25:00|11182.3|11180.3|11188.3|11186.3|11188.8|11186.8|11172.8|11170.8|216
1660213800000|2022-08-11 10:30:00|11188.8|11186.8|11187.3|11185.3|11189.3|11187.3|11183.8|11181.8|118
1660214100000|2022-08-11 10:35:00|11187.8|11185.8|11175.8|11173.8|11188.3|11186.3|11167.8|11165.8|136
1660214400000|2022-08-11 10:40:00|11176.3|11174.3|11184.8|11182.8|11185.8|11183.8|11175.3|11173.3|84
1660214700000|2022-08-11 10:45:00|11184.3|11182.3|11182.8|11180.8|11190.3|11188.3|11182.8|11180.8|82
1660215000000|2022-08-11 10:50:00|11183.3|11181.3|11181.3|11179.3|11184.3|11182.3|11174.3|11172.3|106
1660215300000|2022-08-11 10:55:00|11180.8|11178.8|11182.3|11180.3|11191.8|11189.8|11180.8|11178.8|107
1660215600000|2022-08-11 11:00:00|11182.8|11180.8|11178.8|11176.8|11184.8|11182.8|11173.8|11171.8|131
1660215900000|2022-08-11 11:05:00|11178.3|11176.3|11177.8|11175.8|11184.3|11182.3|11174.8|11172.8|87
1660216200000|2022-08-11 11:10:00|11178.3|11176.3|11168.3|11166.3|11180.3|11178.3|11165.8|11163.8|102
1660216500000|2022-08-11 11:15:00|11167.8|11165.8|11172.8|11170.8|11178.3|11176.3|11165.8|11163.8|83
1660216800000|2022-08-11 11:20:00|11172.3|11170.3|11164.3|11162.3|11175.3|11173.3|11163.8|11161.8|105
1660217100000|2022-08-11 11:25:00|11163.3|11161.3|11172.3|11170.3|11172.8|11170.8|11163.3|11161.3|79
1660217400000|2022-08-11 11:30:00|11171.8|11169.8|11175.3|11173.3|11177.8|11175.8|11171.8|11169.8|75
1660217700000|2022-08-11 11:35:00|11175.8|11173.8|11181.8|11179.8|11183.3|11181.3|11174.8|11172.8|116
1660218000000|2022-08-11 11:40:00|11181.3|11179.3|11181.3|11179.3|11183.8|11181.8|11177.8|11175.8|101
1660218300000|2022-08-11 11:45:00|11181.8|11179.8|11179.3|11177.3|11181.8|11179.8|11174.3|11172.3|133
1660218600000|2022-08-11 11:50:00|11178.8|11176.8|11167.3|11165.3|11179.3|11177.3|11166.3|11164.3|144
1660218900000|2022-08-11 11:55:00|11167.8|11165.8|11159.3|11157.3|11167.8|11165.8|11157.3|11155.3|243
1660219200000|2022-08-11 12:00:00|11159.8|11157.8|11155.3|11153.3|11164.3|11162.3|11150.8|11148.8|537
1660219500000|2022-08-11 12:05:00|11154.8|11152.8|11152.8|11150.8|11156.8|11154.8|11148.8|11146.8|210
1660219800000|2022-08-11 12:10:00|11153.3|11151.3|11155.8|11153.8|11158.8|11156.8|11152.3|11150.3|223
1660220100000|2022-08-11 12:15:00|11156.3|11154.3|11158.3|11156.3|11162.3|11160.3|11155.8|11153.8|118
1660220400000|2022-08-11 12:20:00|11158.8|11156.8|11153.3|11151.3|11160.8|11158.8|11152.8|11150.8|166
1660220700000|2022-08-11 12:25:00|11153.8|11151.8|11147.3|11145.3|11155.3|11153.3|11147.3|11145.3|150
1660221000000|2022-08-11 12:30:00|11155.3|11153.3|11126.3|11124.3|11157.3|11155.3|11125.3|11123.3|531
1660221300000|2022-08-11 12:35:00|11125.8|11123.8|11135.8|11133.8|11138.3|11136.3|11124.3|11122.3|297
1660221600000|2022-08-11 12:40:00|11135.3|11133.3|11135.3|11133.3|11136.8|11134.8|11128.8|11126.8|230
1660221900000|2022-08-11 12:45:00|11135.8|11133.8|11132.8|11130.8|11137.3|11135.3|11130.8|11128.8|118
1660222200000|2022-08-11 12:50:00|11132.3|11130.3|11126.8|11124.8|11133.8|11131.8|11124.8|11122.8|329
1660222500000|2022-08-11 12:55:00|11126.3|11124.3|11124.3|11122.3|11132.3|11130.3|11122.8|11120.8|326
1660222800000|2022-08-11 13:00:00|11124.8|11122.8|11127.3|11125.3|11128.8|11126.8|11121.8|11119.8|267
1660223100000|2022-08-11 13:05:00|11127.8|11125.8|11140.8|11138.8|11141.3|11139.3|11127.8|11125.8|182
1660223400000|2022-08-11 13:10:00|11141.3|11139.3|11148.8|11146.8|11150.8|11148.8|11139.8|11137.8|289
1660223700000|2022-08-11 13:15:00|11149.8|11147.8|11147.3|11145.3|11152.3|11150.3|11145.8|11143.8|292
1660224000000|2022-08-11 13:20:00|11146.8|11144.8|11143.3|11141.3|11148.8|11146.8|11138.3|11136.3|265
1660224300000|2022-08-11 13:25:00|11143.8|11141.8|11142.8|11140.8|11147.8|11145.8|11141.3|11139.3|187
1660224600000|2022-08-11 13:30:00|11142.3|11140.3|11124.8|11122.8|11142.8|11140.8|11124.8|11122.8|723
1660224900000|2022-08-11 13:35:00|11123.8|11121.8|11129.8|11127.8|11129.8|11127.8|11114.3|11112.3|665
1660225200000|2022-08-11 13:40:00|11129.3|11127.3|11138.3|11136.3|11140.3|11138.3|11128.8|11126.8|375
1660225500000|2022-08-11 13:45:00|11138.8|11136.8|11149.8|11147.8|11149.8|11147.8|11134.8|11132.8|268
1660225800000|2022-08-11 13:50:00|11150.3|11148.3|11159.8|11157.8|11161.3|11159.3|11145.3|11143.3|295
1660226100000|2022-08-11 13:55:00|11159.3|11157.3|11164.8|11162.8|11167.8|11165.8|11155.3|11153.3|335
1660226400000|2022-08-11 14:00:00|11166.3|11164.3|11164.8|11162.8|11167.8|11165.8|11154.8|11152.8|437
1660226700000|2022-08-11 14:05:00|11165.3|11163.3|11179.3|11177.3|11179.8|11177.8|11164.8|11162.8|401
1660227000000|2022-08-11 14:10:00|11180.6|11178.6|11173.1|11171.1|11185.1|11183.1|11173.1|11171.1|472
1660227300000|2022-08-11 14:15:00|11173.6|11171.6|11179.1|11177.1|11181.1|11179.1|11173.1|11171.1|326
1660227600000|2022-08-11 14:20:00|11178.6|11176.6|11174.1|11172.1|11179.1|11177.1|11170.1|11168.1|394
1660227900000|2022-08-11 14:25:00|11173.6|11171.6|11181.1|11179.1|11182.1|11180.1|11172.6|11170.6|485
1660228200000|2022-08-11 14:30:00|11181.6|11179.6|11185.6|11183.6|11194.1|11192.1|11181.1|11179.1|423
1660228500000|2022-08-11 14:35:00|11186.1|11184.1|11176.1|11174.1|11188.1|11186.1|11173.6|11171.6|242
1660228800000|2022-08-11 14:40:00|11176.6|11174.6|11175.1|11173.1|11177.1|11175.1|11171.1|11169.1|238
1660229100000|2022-08-11 14:45:00|11174.6|11172.6|11170.1|11168.1|11175.1|11173.1|11167.6|11165.6|342
1660229400000|2022-08-11 14:50:00|11170.6|11168.6|11168.1|11166.1|11175.1|11173.1|11165.1|11163.1|312
1660229700000|2022-08-11 14:55:00|11167.6|11165.6|11171.1|11169.1|11171.1|11169.1|11159.1|11157.1|539
1660230000000|2022-08-11 15:00:00|11170.6|11168.6|11161.6|11159.6|11171.1|11169.1|11161.1|11159.1|338
1660230300000|2022-08-11 15:05:00|11161.1|11159.1|11157.1|11155.1|11165.1|11163.1|11155.1|11153.1|305
1660230600000|2022-08-11 15:10:00|11157.6|11155.6|11162.1|11160.1|11164.1|11162.1|11155.1|11153.1|360
1660230900000|2022-08-11 15:15:00|11161.6|11159.6|11157.1|11155.1|11168.1|11166.1|11157.1|11155.1|508
1660231200000|2022-08-11 15:20:00|11155.6|11153.6|11166.1|11164.1|11168.1|11166.1|11149.6|11147.6|603
1660231500000|2022-08-11 15:25:00|11165.6|11163.6|11160.1|11158.1|11167.6|11165.6|11159.1|11157.1|1415
1660231800000|2022-08-11 15:30:00|11159.1|11157.1|11162.6|11160.6|11167.1|11165.1|11158.1|11156.1|974
1660232100000|2022-08-11 15:35:00|11161.6|11159.6|11150.1|11148.1|11163.6|11161.6|11148.1|11146.1|142
1660232400000|2022-08-11 15:40:00|11149.6|11147.6|11146.6|11144.6|11150.1|11148.1|11144.1|11142.1|90
1660232700000|2022-08-11 15:45:00|11147.1|11145.1|11141.1|11139.1|11147.1|11145.1|11136.6|11134.6|53
1660233000000|2022-08-11 15:50:00|11140.6|11138.6|11137.1|11135.1|11141.6|11139.6|11134.1|11132.1|91
1660233300000|2022-08-11 15:55:00|11137.6|11135.6|11136.6|11134.6|11139.1|11137.1|11135.6|11133.6|119
1660233600000|2022-08-11 16:00:00|11137.1|11135.1|11135.6|11133.6|11139.1|11137.1|11134.1|11132.1|154
1660233900000|2022-08-11 16:05:00|11135.1|11133.1|11131.1|11129.1|11137.1|11135.1|11130.6|11128.6|59
1660234200000|2022-08-11 16:10:00|11131.6|11129.6|11132.6|11130.6|11135.1|11133.1|11128.6|11126.6|22
1660234500000|2022-08-11 16:15:00|11133.1|11131.1|11136.6|11134.6|11138.6|11136.6|11129.6|11127.6|96
1660234800000|2022-08-11 16:20:00|11136.1|11134.1|11135.1|11133.1|11139.6|11137.6|11133.1|11131.1|17
1660235100000|2022-08-11 16:25:00|11136.1|11134.1|11143.6|11141.6|11143.6|11141.6|11134.6|11132.6|43
1660235400000|2022-08-11 16:30:00|11144.1|11142.1|11152.1|11150.1|11152.6|11150.6|11144.1|11142.1|23
1660235700000|2022-08-11 16:35:00|11152.6|11150.6|11149.6|11147.6|11154.6|11152.6|11148.6|11146.6|12
1660236000000|2022-08-11 16:40:00|11149.1|11147.1|11145.6|11143.6|11149.1|11147.1|11144.1|11142.1|7
1660236300000|2022-08-11 16:45:00|11146.1|11144.1|11147.6|11145.6|11148.1|11146.1|11142.1|11140.1|27
1660236600000|2022-08-11 16:50:00|11147.1|11145.1|11151.1|11149.1|11152.6|11150.6|11146.1|11144.1|6
1660236900000|2022-08-11 16:55:00|11151.6|11149.6|11148.1|11146.1|11152.1|11150.1|11147.6|11145.6|23
1660237200000|2022-08-11 17:00:00|11148.6|11146.6|11142.6|11140.6|11148.6|11146.6|11141.1|11139.1|16
1660237500000|2022-08-11 17:05:00|11143.1|11141.1|11143.1|11141.1|11146.1|11144.1|11141.6|11139.6|11
1660237800000|2022-08-11 17:10:00|11143.6|11141.6|11150.6|11148.6|11151.6|11149.6|11143.1|11141.1|29
1660238100000|2022-08-11 17:15:00|11150.1|11148.1|11160.6|11158.6|11162.1|11160.1|11148.1|11146.1|8
1660238400000|2022-08-11 17:20:00|11160.1|11158.1|11164.1|11162.1|11167.1|11165.1|11158.6|11156.6|9
1660238700000|2022-08-11 17:25:00|11163.6|11161.6|11157.6|11155.6|11164.6|11162.6|11155.1|11153.1|3
1660239000000|2022-08-11 17:30:00|11158.1|11156.1|11153.6|11151.6|11159.1|11157.1|11151.6|11149.6|6
1660239300000|2022-08-11 17:35:00|11154.1|11152.1|11156.6|11154.6|11158.1|11156.1|11153.6|11151.6|9
1660239600000|2022-08-11 17:40:00|11156.1|11154.1|11153.6|11151.6|11158.6|11156.6|11153.6|11151.6|8
1660239900000|2022-08-11 17:45:00|11153.1|11151.1|11147.1|11145.1|11153.1|11151.1|11145.1|11143.1|14
1660240200000|2022-08-11 17:50:00|11147.6|11145.6|11145.6|11143.6|11150.6|11148.6|11144.6|11142.6|5
1660240500000|2022-08-11 17:55:00|11145.1|11143.1|11146.6|11144.6|11147.1|11145.1|11144.6|11142.6|4
1660240800000|2022-08-11 18:00:00|11146.1|11144.1|11138.6|11136.6|11146.1|11144.1|11137.1|11135.1|14
1660241100000|2022-08-11 18:05:00|11138.1|11136.1|11135.1|11133.1|11139.1|11137.1|11134.6|11132.6|11
1660241400000|2022-08-11 18:10:00|11135.6|11133.6|11131.6|11129.6|11136.6|11134.6|11131.1|11129.1|17
1660241700000|2022-08-11 18:15:00|11132.1|11130.1|11135.6|11133.6|11137.6|11135.6|11130.1|11128.1|17
1660242000000|2022-08-11 18:20:00|11136.1|11134.1|11135.6|11133.6|11136.1|11134.1|11131.6|11129.6|24
1660242300000|2022-08-11 18:25:00|11135.1|11133.1|11136.6|11134.6|11139.6|11137.6|11134.6|11132.6|7
1660242600000|2022-08-11 18:30:00|11136.1|11134.1|11132.1|11130.1|11136.6|11134.6|11129.6|11127.6|18
1660242900000|2022-08-11 18:35:00|11131.6|11129.6|11134.6|11132.6|11137.1|11135.1|11131.6|11129.6|12
1660243200000|2022-08-11 18:40:00|11135.1|11133.1|11133.1|11131.1|11135.6|11133.6|11129.1|11127.1|5
1660243500000|2022-08-11 18:45:00|11133.6|11131.6|11131.1|11129.1|11133.6|11131.6|11128.6|11126.6|7
1660243800000|2022-08-11 18:50:00|11131.6|11129.6|11117.1|11115.1|11131.6|11129.6|11116.6|11114.6|20
1660244100000|2022-08-11 18:55:00|11117.6|11115.6|11126.6|11124.6|11131.1|11129.1|11117.1|11115.1|17
1660244400000|2022-08-11 19:00:00|11126.1|11124.1|11126.1|11124.1|11128.1|11126.1|11123.6|11121.6|7
1660244700000|2022-08-11 19:05:00|11126.6|11124.6|11125.6|11123.6|11127.6|11125.6|11121.6|11119.6|11
1660245000000|2022-08-11 19:10:00|11126.1|11124.1|11123.1|11121.1|11127.1|11125.1|11118.1|11116.1|10
1660245300000|2022-08-11 19:15:00|11122.6|11120.6|11124.6|11122.6|11125.1|11123.1|11120.6|11118.6|7
1660245600000|2022-08-11 19:20:00|11125.1|11123.1|11124.1|11122.1|11128.1|11126.1|11123.1|11121.1|5
1660245900000|2022-08-11 19:25:00|11124.6|11122.6|11127.1|11125.1|11130.1|11128.1|11124.6|11122.6|24
1660246200000|2022-08-11 19:30:00|11126.6|11124.6|11131.1|11129.1|11131.6|11129.6|11125.1|11123.1|18
1660246500000|2022-08-11 19:35:00|11131.6|11129.6|11121.1|11119.1|11131.6|11129.6|11120.6|11118.6|13
1660246800000|2022-08-11 19:40:00|11121.6|11119.6|11119.1|11117.1|11122.6|11120.6|11118.1|11116.1|12
1660247100000|2022-08-11 19:45:00|11118.6|11116.6|11119.6|11117.6|11120.1|11118.1|11115.1|11113.1|12
1660247400000|2022-08-11 19:50:00|11118.1|11116.1|11128.6|11126.6|11128.6|11126.6|11117.6|11115.6|24
1660247700000|2022-08-11 19:55:00|11129.1|11127.1|11130|11124|11132.6|11130.6|11123.6|11121.6|85
1660248000000|2022-08-11 20:00:00|11129.9|11123.9|11138.1|11132.1|11138.5|11132.5|11129.9|11123.9|46
1660248300000|2022-08-11 20:05:00|11138.5|11132.5|11136.1|11130.1|11138.5|11132.5|11136.1|11130.1|0
1660248600000|2022-08-11 20:10:00|11136.4|11130.4|11132.6|11126.6|11137.9|11131.9|11132.3|11126.3|0
1660248900000|2022-08-11 20:15:00|11133|11127|11134.1|11128.1|11134.4|11128.4|11133|11127|0
1660249200000|2022-08-11 20:20:00|11134.2|11128.2|11135.5|11129.5|11135.9|11129.9|11134.1|11128.1|0
1660249500000|2022-08-11 20:25:00|11135.9|11129.9|11138.4|11132.4|11138.4|11132.4|11135.9|11129.9|0
1660249800000|2022-08-11 20:30:00|11138.7|11132.7|11137.3|11131.3|11139.1|11133.1|11137.3|11131.3|0
1660250100000|2022-08-11 20:35:00|11137.6|11131.6|11135.1|11129.1|11137.6|11131.6|11134.8|11128.8|0
1660250400000|2022-08-11 20:40:00|11135.5|11129.5|11137.3|11131.3|11137.3|11131.3|11135.5|11129.5|0
1660250700000|2022-08-11 20:45:00|11136.9|11130.9|11136.6|11130.6|11137.3|11131.3|11136.2|11130.2|0
1660251000000|2022-08-11 20:50:00|11136.9|11130.9|11136.2|11130.2|11137.3|11131.3|11136.2|11130.2|0
1660251300000|2022-08-11 20:55:00|11135.9|11129.9|11137.5|11131.5|11138|11132|11135.9|11129.9|0
1660251600000|2022-08-11 21:00:00|11137.3|11131.3|11136.7|11130.7|11137.5|11131.5|11136.7|11130.7|0
1660251900000|2022-08-11 21:05:00|11136.9|11130.9|11135.8|11129.8|11136.9|11130.9|11135.7|11129.7|0
1660252200000|2022-08-11 21:10:00|11135.7|11129.7|11135.7|11129.7|11136.2|11130.2|11135.5|11129.5|0
1660252500000|2022-08-11 21:15:00|11135.5|11129.5|11136.4|11130.4|11136.9|11130.9|11135.5|11129.5|0
1660252800000|2022-08-11 21:20:00|11136.7|11130.7|11136.4|11130.4|11136.7|11130.7|11135.8|11129.8|0
1660253100000|2022-08-11 21:25:00|11136.2|11130.2|11136.4|11130.4|11136.7|11130.7|11136.2|11130.2|0
1660253400000|2022-08-11 21:30:00|11136.6|11130.6|11136.4|11130.4|11136.9|11130.9|11136.4|11130.4|0
1660253700000|2022-08-11 21:35:00|11136.2|11130.2|11136.2|11130.2|11136.2|11130.2|11136.2|11130.2|0
1660254000000|2022-08-11 21:40:00|11136.4|11130.4|11136.4|11130.4|11136.4|11130.4|11136|11130|0
1660254300000|2022-08-11 21:45:00|11136|11130|11136.2|11130.2|11136.4|11130.4|11136|11130|0
1660254600000|2022-08-11 21:50:00|11136.4|11130.4|11133.2|11127.2|11136.4|11130.4|11133|11127|0
1660254900000|2022-08-11 21:55:00|11133.4|11127.4|11133.9|11127.9|11133.9|11127.9|11133.4|11127.4|0
1660255200000|2022-08-11 22:00:00|11134.1|11128.1|11130.2|11124.2|11134.8|11128.8|11129.6|11123.6|0
1660255500000|2022-08-11 22:05:00|11130.3|11124.3|11130.7|11124.7|11131.4|11125.4|11130|11124|0
1660255800000|2022-08-11 22:10:00|11131.1|11125.1|11132.1|11126.1|11132.1|11126.1|11130.7|11124.7|0
1660256100000|2022-08-11 22:15:00|11132.5|11126.5|11128.9|11122.9|11133.2|11127.2|11128.9|11122.9|0
1660256400000|2022-08-11 22:20:00|11129.3|11123.3|11130.3|11124.3|11130.7|11124.7|11129.1|11123.1|0
1660256700000|2022-08-11 22:25:00|11130|11124|11128.9|11122.9|11130|11124|11128.6|11122.6|0
1660257000000|2022-08-11 22:30:00|11129.3|11123.3|11130|11124|11130|11124|11127.5|11121.5|0
1660257300000|2022-08-11 22:35:00|11129.6|11123.6|11127.3|11121.3|11129.6|11123.6|11126.8|11120.8|0
1660257600000|2022-08-11 22:40:00|11127.5|11121.5|11126.1|11120.1|11128.2|11122.2|11125.7|11119.7|0
1660257900000|2022-08-11 22:45:00|11126|11120|11127.1|11121.1|11127.5|11121.5|11125.3|11119.3|0
1660258200000|2022-08-11 22:50:00|11126.8|11120.8|11127.1|11121.1|11127.1|11121.1|11126.4|11120.4|0
1660258500000|2022-08-11 22:55:00|11127.3|11121.3|11128.2|11122.2|11128.2|11122.2|11127.3|11121.3|0
1660258800000|2022-08-11 23:00:00|11127.8|11121.8|11127.5|11121.5|11128.2|11122.2|11127.5|11121.5|0
1660259100000|2022-08-11 23:05:00|11127.3|11121.3|11127.8|11121.8|11128.2|11122.2|11126.2|11120.2|0
1660259400000|2022-08-11 23:10:00|11127.9|11121.9|11128.2|11122.2|11128.6|11122.6|11127.8|11121.8|0
1660259700000|2022-08-11 23:15:00|11128.6|11122.6|11127.8|11121.8|11128.6|11122.6|11127.5|11121.5|0
1660260000000|2022-08-11 23:20:00|11127.7|11121.7|11128.6|11122.6|11128.7|11122.7|11127.5|11121.5|0
1660260300000|2022-08-11 23:25:00|11128.7|11122.7|11130|11124|11130.3|11124.3|11128.7|11122.7|0
1660260600000|2022-08-11 23:30:00|11129.6|11123.6|11129.3|11123.3|11129.6|11123.6|11128.2|11122.2|0
1660260900000|2022-08-11 23:35:00|11128.9|11122.9|11129.3|11123.3|11130|11124|11128.6|11122.6|0
1660261200000|2022-08-11 23:40:00|11128.9|11122.9|11127.8|11121.8|11129.3|11123.3|11127.5|11121.5|0
1660261500000|2022-08-11 23:45:00|11127.9|11121.9|11128.9|11122.9|11130|11124|11127.8|11121.8|0
1660261800000|2022-08-11 23:50:00|11129.3|11123.3|11128.2|11122.2|11129.3|11123.3|11127.5|11121.5|0
1660262100000|2022-08-11 23:55:00|11128|11122|11128.9|11122.9|11129.6|11123.6|11127.5|11121.5|0
1660262400000|2022-08-12 00:00:00|11129.3|11123.3|11132.1|11126.1|11137.9|11131.9|11129.3|11123.3|0
1660262700000|2022-08-12 00:05:00|11132.5|11126.5|11128.2|11122.2|11132.9|11126.9|11127.8|11121.8|0
1660263000000|2022-08-12 00:10:00|11128|11122|11127.8|11121.8|11129.3|11123.3|11126.1|11120.1|0
1660263300000|2022-08-12 00:15:00|11127.7|11121.7|11135.5|11129.5|11135.5|11129.5|11127.5|11121.5|0
1660263600000|2022-08-12 00:20:00|11133.7|11127.7|11138.9|11132.9|11140.7|11134.7|11133.7|11127.7|0
1660263900000|2022-08-12 00:25:00|11137.2|11131.2|11137.1|11131.1|11138.9|11132.9|11133.7|11127.7|0
1660264200000|2022-08-12 00:30:00|11137.2|11131.2|11133.7|11127.7|11137.2|11131.2|11133.6|11127.6|0
1660264500000|2022-08-12 00:35:00|11133.6|11127.6|11130.1|11124.1|11133.6|11127.6|11130.1|11124.1|0
1660264800000|2022-08-12 00:40:00|11130.2|11124.2|11128.4|11122.4|11130.2|11124.2|11128.4|11122.4|0
1660265100000|2022-08-12 00:45:00|11128.3|11122.3|11126.6|11120.6|11128.4|11122.4|11126.6|11120.6|0
1660265400000|2022-08-12 00:50:00|11128.3|11122.3|11128.4|11122.4|11130.1|11124.1|11126.6|11120.6|0
1660265700000|2022-08-12 00:55:00|11128.3|11122.3|11128.3|11122.3|11130.1|11124.1|11128.3|11122.3|0
1660266000000|2022-08-12 01:00:00|11128.4|11122.4|11130.1|11124.1|11130.1|11124.1|11126.6|11120.6|0
1660266300000|2022-08-12 01:05:00|11129.2|11123.2|11128.4|11122.4|11131.9|11125.9|11128.4|11122.4|0
1660266600000|2022-08-12 01:10:00|11130.1|11124.1|11126.6|11120.6|11130.1|11124.1|11126.6|11120.6|0
1660266900000|2022-08-12 01:15:00|11128.3|11122.3|11128.4|11122.4|11131.9|11125.9|11126.6|11120.6|0
1660267200000|2022-08-12 01:20:00|11130.2|11124.2|11132|11126|11132|11126|11128.4|11122.4|0
1660267500000|2022-08-12 01:25:00|11130.3|11124.3|11132|11126|11132|11126|11130.3|11124.3|0
1660267800000|2022-08-12 01:30:00|11132.1|11126.1|11132|11126|11132.1|11126.1|11130.3|11124.3|0
1660268100000|2022-08-12 01:35:00|11130.3|11124.3|11132.1|11126.1|11132.1|11126.1|11130.3|11124.3|0
1660268400000|2022-08-12 01:40:00|11133.8|11127.8|11128.5|11122.5|11133.8|11127.8|11128.5|11122.5|0
1660268700000|2022-08-12 01:45:00|11129.4|11123.4|11130.2|11124.2|11132|11126|11128.5|11122.5|0
1660269000000|2022-08-12 01:50:00|11128.5|11122.5|11130.2|11124.2|11130.2|11124.2|11128.4|11122.4|0
1660269300000|2022-08-12 01:55:00|11128.5|11122.5|11128.5|11122.5|11130.2|11124.2|11126.7|11120.7|0
1660269600000|2022-08-12 02:00:00|11130.2|11124.2|11129.3|11123.3|11132|11126|11128.4|11122.4|0
1660269900000|2022-08-12 02:05:00|11130.2|11124.2|11130.3|11124.3|11132|11126|11128.5|11122.5|0
1660270200000|2022-08-12 02:10:00|11130.2|11124.2|11128.5|11122.5|11130.3|11124.3|11128.5|11122.5|0
1660270500000|2022-08-12 02:15:00|11130.2|11124.2|11128.5|11122.5|11132|11126|11128.5|11122.5|0
1660270800000|2022-08-12 02:20:00|11128.6|11122.6|11130.3|11124.3|11130.3|11124.3|11128.5|11122.5|0
1660271100000|2022-08-12 02:25:00|11132|11126|11128.5|11122.5|11132|11126|11128.5|11122.5|0
1660271400000|2022-08-12 02:30:00|11130.2|11124.2|11130.3|11124.3|11132|11126|11130.2|11124.2|0
1660271700000|2022-08-12 02:35:00|11132|11126|11128.5|11122.5|11132|11126|11128.5|11122.5|0
1660272300000|2022-08-12 02:45:00|11130.3|11124.3|11132|11126|11132|11126|11128.5|11122.5|0
1660272600000|2022-08-12 02:50:00|11133.8|11127.8|11133.8|11127.8|11133.8|11127.8|11133.7|11127.7|0
1660272900000|2022-08-12 02:55:00|11135.5|11129.5|11133.8|11127.8|11135.5|11129.5|11132.1|11126.1|0
1660273200000|2022-08-12 03:00:00|11133.9|11127.9|11135.6|11129.6|11137.3|11131.3|11133.9|11127.9|0
1660273500000|2022-08-12 03:05:00|11135.5|11129.5|11134.7|11128.7|11137.3|11131.3|11133.8|11127.8|0
1660273800000|2022-08-12 03:10:00|11133.8|11127.8|11131.1|11125.1|11133.8|11127.8|11131|11125|0
1660274100000|2022-08-12 03:15:00|11129.3|11123.3|11129.3|11123.3|11129.4|11123.4|11129.3|11123.3|0
1660274400000|2022-08-12 03:20:00|11129.4|11123.4|11127.6|11121.6|11129.4|11123.4|11127.6|11121.6|0
1660274700000|2022-08-12 03:25:00|11129.3|11123.3|11129.3|11123.3|11129.3|11123.3|11127.6|11121.6|0
1660275000000|2022-08-12 03:30:00|11128.5|11122.5|11129.3|11123.3|11129.3|11123.3|11128.5|11122.5|0
1660275300000|2022-08-12 03:35:00|11127.6|11121.6|11129.3|11123.3|11129.3|11123.3|11127.5|11121.5|0
1660275600000|2022-08-12 03:40:00|11129.4|11123.4|11131.1|11125.1|11131.1|11125.1|11129.3|11123.3|0
1660276200000|2022-08-12 03:50:00|11129.3|11123.3|11131.1|11125.1|11131.1|11125.1|11129.3|11123.3|0
1660276500000|2022-08-12 03:55:00|11132.8|11126.8|11131.1|11125.1|11132.8|11126.8|11131.1|11125.1|0
1660276800000|2022-08-12 04:00:00|11132.8|11126.8|11131.2|11125.2|11133|11127|11131.2|11125.2|0
1660277100000|2022-08-12 04:05:00|11131.3|11125.3|11131.2|11125.2|11131.3|11125.3|11131.2|11125.2|0
1660277400000|2022-08-12 04:10:00|11131.3|11125.3|11131.2|11125.2|11131.3|11125.3|11131.2|11125.2|0
1660277700000|2022-08-12 04:15:00|11131.3|11125.3|11131.2|11125.2|11131.3|11125.3|11129.5|11123.5|0
1660278000000|2022-08-12 04:20:00|11129.5|11123.5|11129.5|11123.5|11129.5|11123.5|11129.5|11123.5|0
1660278300000|2022-08-12 04:25:00|11131.2|11125.2|11133|11127|11133|11127|11131.2|11125.2|0
1660278600000|2022-08-12 04:30:00|11132.9|11126.9|11131.2|11125.2|11132.9|11126.9|11130.3|11124.3|0
1660278900000|2022-08-12 04:35:00|11133|11127|11133|11127|11133|11127|11131.2|11125.2|0
1660279200000|2022-08-12 04:40:00|11134.7|11128.7|11136.5|11130.5|11136.5|11130.5|11134.7|11128.7|0
1660279500000|2022-08-12 04:45:00|11135.6|11129.6|11134.7|11128.7|11135.6|11129.6|11132.9|11126.9|0
1660279800000|2022-08-12 04:50:00|11132.9|11126.9|11134.7|11128.7|11134.7|11128.7|11132.9|11126.9|0
1660280100000|2022-08-12 04:55:00|11134.6|11128.6|11132.9|11126.9|11134.7|11128.7|11132.9|11126.9|0
1660280400000|2022-08-12 05:00:00|11133|11127|11134.7|11128.7|11136.5|11130.5|11133|11127|0
1660280700000|2022-08-12 05:05:00|11136.4|11130.4|11134.7|11128.7|11136.5|11130.5|11134.7|11128.7|0
1660281000000|2022-08-12 05:10:00|11135.6|11129.6|11134.7|11128.7|11136.5|11130.5|11132.9|11126.9|0
1660281300000|2022-08-12 05:15:00|11133|11127|11132.9|11126.9|11134.7|11128.7|11132.9|11126.9|0
1660281600000|2022-08-12 05:20:00|11133|11127|11134.7|11128.7|11134.7|11128.7|11132.9|11126.9|0
1660281900000|2022-08-12 05:25:00|11134.8|11128.8|11136.5|11130.5|11136.5|11130.5|11134.8|11128.8|0
1660282200000|2022-08-12 05:30:00|11138.2|11132.2|11134.7|11128.7|11138.2|11132.2|11134.7|11128.7|0
1660282500000|2022-08-12 05:35:00|11135.6|11129.6|11134.7|11128.7|11136.5|11130.5|11133|11127|0
1660282800000|2022-08-12 05:40:00|11133.8|11127.8|11133|11127|11134.7|11128.7|11132.9|11126.9|0
1660283100000|2022-08-12 05:45:00|11132.9|11126.9|11133|11127|11134.7|11128.7|11132.9|11126.9|0
1660283400000|2022-08-12 05:50:00|11134.7|11128.7|11136.5|11130.5|11136.5|11130.5|11134.7|11128.7|0
1660283700000|2022-08-12 05:55:00|11138.3|11132.3|11136.5|11130.5|11138.3|11132.3|11136.5|11130.5|0
1660284000000|2022-08-12 06:00:00|11145.6|11143.6|11141.1|11139.1|11148.6|11146.6|11139.1|11137.1|23
1660284300000|2022-08-12 06:05:00|11141.6|11139.6|11149.1|11147.1|11150.1|11148.1|11141.6|11139.6|21
1660284600000|2022-08-12 06:10:00|11149.6|11147.6|11140.6|11138.6|11150.1|11148.1|11140.1|11138.1|39
1660284900000|2022-08-12 06:15:00|11140.1|11138.1|11135.6|11133.6|11143.1|11141.1|11135.6|11133.6|19
1660285200000|2022-08-12 06:20:00|11134.6|11132.6|11134.1|11132.1|11136.6|11134.6|11133.1|11131.1|27
1660285500000|2022-08-12 06:25:00|11134.6|11132.6|11132.6|11130.6|11135.1|11133.1|11130.1|11128.1|34
1660285800000|2022-08-12 06:30:00|11132.1|11130.1|11133.6|11131.6|11134.6|11132.6|11131.6|11129.6|15
1660286100000|2022-08-12 06:35:00|11134.6|11132.6|11135.1|11133.1|11137.6|11135.6|11131.6|11129.6|14
1660286400000|2022-08-12 06:40:00|11134.6|11132.6|11134.1|11132.1|11136.6|11134.6|11133.1|11131.1|16
1660286700000|2022-08-12 06:45:00|11134.6|11132.6|11131.6|11129.6|11134.6|11132.6|11129.6|11127.6|23
1660287000000|2022-08-12 06:50:00|11131.1|11129.1|11129.6|11127.6|11134.6|11132.6|11129.6|11127.6|28
1660287300000|2022-08-12 06:55:00|11130.1|11128.1|11139.1|11137.1|11142.6|11140.6|11129.1|11127.1|89
1660287600000|2022-08-12 07:00:00|11139.6|11137.6|11123.6|11121.6|11139.6|11137.6|11113.6|11111.6|752
1660287900000|2022-08-12 07:05:00|11124.6|11122.6|11128.6|11126.6|11139.1|11137.1|11120.6|11118.6|391
1660288200000|2022-08-12 07:10:00|11129.1|11127.1|11142.1|11140.1|11147.1|11145.1|11129.1|11127.1|324
1660288500000|2022-08-12 07:15:00|11142.6|11140.6|11137.6|11135.6|11146.6|11144.6|11135.6|11133.6|259
1660288800000|2022-08-12 07:20:00|11138.1|11136.1|11140.6|11138.6|11143.1|11141.1|11129.6|11127.6|295
1660289100000|2022-08-12 07:25:00|11140.1|11138.1|11149.6|11147.6|11150.1|11148.1|11137.1|11135.1|170
1660289400000|2022-08-12 07:30:00|11149.1|11147.1|11152.6|11150.6|11154.1|11152.1|11146.6|11144.6|290
1660289700000|2022-08-12 07:35:00|11153.1|11151.1|11157.6|11155.6|11164.6|11162.6|11149.1|11147.1|292
1660290000000|2022-08-12 07:40:00|11158.5|11156.5|11162|11160|11164|11162|11156|11154|151
1660290300000|2022-08-12 07:45:00|11161.5|11159.5|11172|11170|11173|11171|11158.5|11156.5|178
1660290600000|2022-08-12 07:50:00|11171.5|11169.5|11168|11166|11180|11178|11165|11163|184
1660290900000|2022-08-12 07:55:00|11168.5|11166.5|11158.5|11156.5|11172|11170|11158.5|11156.5|116
1660291200000|2022-08-12 08:00:00|11159.5|11157.5|11158|11156|11162|11160|11157|11155|84
1660291500000|2022-08-12 08:05:00|11157|11155|11157|11155|11162|11160|11155|11153|144
1660291800000|2022-08-12 08:10:00|11156.5|11154.5|11161|11159|11161.5|11159.5|11151.5|11149.5|109
1660292100000|2022-08-12 08:15:00|11160.5|11158.5|11166|11164|11168.5|11166.5|11158.5|11156.5|128
1660292400000|2022-08-12 08:20:00|11165.5|11163.5|11167|11165|11174.5|11172.5|11165|11163|99
1660292700000|2022-08-12 08:25:00|11166.5|11164.5|11163.5|11161.5|11168|11166|11157|11155|118
1660293000000|2022-08-12 08:30:00|11163|11161|11166|11164|11170|11168|11161.5|11159.5|86
1660293300000|2022-08-12 08:35:00|11165|11163|11159.5|11157.5|11167.5|11165.5|11158|11156|57
1660293600000|2022-08-12 08:40:00|11160|11158|11167|11165|11167.5|11165.5|11158.5|11156.5|75
1660293900000|2022-08-12 08:45:00|11167.5|11165.5|11165.5|11163.5|11168|11166|11162|11160|64
1660294200000|2022-08-12 08:50:00|11164.5|11162.5|11165|11163|11167.5|11165.5|11160.5|11158.5|108
1660294500000|2022-08-12 08:55:00|11164.5|11162.5|11167.5|11165.5|11169|11167|11163|11161|83
1660294800000|2022-08-12 09:00:00|11167|11165|11171|11169|11171.5|11169.5|11166|11164|100
1660295100000|2022-08-12 09:05:00|11170.5|11168.5|11172|11170|11175|11173|11169.5|11167.5|111
1660295400000|2022-08-12 09:10:00|11172.5|11170.5|11172|11170|11174.5|11172.5|11170|11168|84
1660295700000|2022-08-12 09:15:00|11171.5|11169.5|11174.5|11172.5|11178|11176|11167.5|11165.5|101
1660296000000|2022-08-12 09:20:00|11175|11173|11170|11168|11175|11173|11168.5|11166.5|78
1660296300000|2022-08-12 09:25:00|11169.5|11167.5|11161.5|11159.5|11171|11169|11161.5|11159.5|53
1660296600000|2022-08-12 09:30:00|11162|11160|11162.5|11160.5|11166|11164|11161.5|11159.5|65
1660296900000|2022-08-12 09:35:00|11163|11161|11174|11172|11174|11172|11162.5|11160.5|76
1660297200000|2022-08-12 09:40:00|11174.5|11172.5|11172.5|11170.5|11176|11174|11170.5|11168.5|82
1660297500000|2022-08-12 09:45:00|11172|11170|11178|11176|11179|11177|11171|11169|92
1660297800000|2022-08-12 09:50:00|11178.5|11176.5|11175.5|11173.5|11181|11179|11173.5|11171.5|118
1660298100000|2022-08-12 09:55:00|11176|11174|11166.5|11164.5|11179|11177|11166.5|11164.5|106
1660298400000|2022-08-12 10:00:00|11167|11165|11159|11157|11167|11165|11154.5|11152.5|131
1660298700000|2022-08-12 10:05:00|11158.5|11156.5|11158.5|11156.5|11162|11160|11156|11154|105
1660299000000|2022-08-12 10:10:00|11159|11157|11159.5|11157.5|11160.5|11158.5|11155.5|11153.5|101
1660299300000|2022-08-12 10:15:00|11159|11157|11152.5|11150.5|11160|11158|11149|11147|92
1660299600000|2022-08-12 10:20:00|11152|11150|11155.5|11153.5|11158.5|11156.5|11148.5|11146.5|93
1660299900000|2022-08-12 10:25:00|11155|11153|11159.5|11157.5|11161.5|11159.5|11154.5|11152.5|82
1660300200000|2022-08-12 10:30:00|11159|11157|11159.5|11157.5|11162.5|11160.5|11157.5|11155.5|47
1660300500000|2022-08-12 10:35:00|11160|11158|11157|11155|11162|11160|11156.5|11154.5|84
1660300800000|2022-08-12 10:40:00|11157.5|11155.5|11158.5|11156.5|11163|11161|11155.5|11153.5|128
1660301100000|2022-08-12 10:45:00|11159|11157|11164.5|11162.5|11166|11164|11158.5|11156.5|69
1660301400000|2022-08-12 10:50:00|11164|11162|11163|11161|11165|11163|11161|11159|61
1660301700000|2022-08-12 10:55:00|11162.5|11160.5|11160|11158|11163|11161|11158|11156|75
1660302000000|2022-08-12 11:00:00|11159.5|11157.5|11140|11138|11160|11158|11140|11138|129
1660302300000|2022-08-12 11:05:00|11139.5|11137.5|11140.5|11138.5|11145|11143|11139.5|11137.5|71
1660302600000|2022-08-12 11:10:00|11140|11138|11150.5|11148.5|11151.5|11149.5|11138.5|11136.5|87
1660302900000|2022-08-12 11:15:00|11150|11148|11151|11149|11151|11149|11146|11144|94
1660303200000|2022-08-12 11:20:00|11150.5|11148.5|11148|11146|11151|11149|11145.5|11143.5|63
1660303500000|2022-08-12 11:25:00|11147.5|11145.5|11145|11143|11150|11148|11145|11143|137
1660303800000|2022-08-12 11:30:00|11144.5|11142.5|11148|11146|11148.5|11146.5|11143.5|11141.5|46
1660304100000|2022-08-12 11:35:00|11147.5|11145.5|11153.5|11151.5|11155|11153|11146.5|11144.5|65
1660304400000|2022-08-12 11:40:00|11152.6|11150.6|11148.6|11146.6|11152.6|11150.6|11147.6|11145.6|73
1660304700000|2022-08-12 11:45:00|11148.1|11146.1|11152.1|11150.1|11153.1|11151.1|11148.1|11146.1|50
1660305000000|2022-08-12 11:50:00|11151.6|11149.6|11159.6|11157.6|11160.1|11158.1|11150.1|11148.1|94
1660305300000|2022-08-12 11:55:00|11160.1|11158.1|11163.1|11161.1|11165.6|11163.6|11159.1|11157.1|115
1660305600000|2022-08-12 12:00:00|11162.6|11160.6|11163.6|11161.6|11164.1|11162.1|11159.1|11157.1|94
1660305900000|2022-08-12 12:05:00|11163.1|11161.1|11161.6|11159.6|11165.1|11163.1|11160.1|11158.1|90
1660306200000|2022-08-12 12:10:00|11162.1|11160.1|11162.6|11160.6|11165.1|11163.1|11159.1|11157.1|137
1660306500000|2022-08-12 12:15:00|11163.1|11161.1|11167.6|11165.6|11169.1|11167.1|11162.6|11160.6|80
1660306800000|2022-08-12 12:20:00|11167.1|11165.1|11169.6|11167.6|11172.6|11170.6|11167.1|11165.1|92
1660307100000|2022-08-12 12:25:00|11169.1|11167.1|11168.1|11166.1|11169.6|11167.6|11165.1|11163.1|56
1660307400000|2022-08-12 12:30:00|11167.6|11165.6|11171.1|11169.1|11172.1|11170.1|11166.6|11164.6|113
1660307700000|2022-08-12 12:35:00|11171.6|11169.6|11171.1|11169.1|11173.6|11171.6|11167.1|11165.1|198
1660308000000|2022-08-12 12:40:00|11170.6|11168.6|11164.1|11162.1|11172.1|11170.1|11163.6|11161.6|57
1660308300000|2022-08-12 12:45:00|11163.6|11161.6|11161.1|11159.1|11164.1|11162.1|11158.1|11156.1|242
1660308600000|2022-08-12 12:50:00|11160.6|11158.6|11163.6|11161.6|11167.6|11165.6|11160.6|11158.6|62
1660308900000|2022-08-12 12:55:00|11163.1|11161.1|11162.1|11160.1|11164.6|11162.6|11156.6|11154.6|63
1660309200000|2022-08-12 13:00:00|11161.6|11159.6|11156.1|11154.1|11162.1|11160.1|11154.6|11152.6|106
1660309500000|2022-08-12 13:05:00|11155.6|11153.6|11144.1|11142.1|11156.1|11154.1|11144.1|11142.1|92
1660309800000|2022-08-12 13:10:00|11143.1|11141.1|11148.1|11146.1|11148.1|11146.1|11141.1|11139.1|154
1660310100000|2022-08-12 13:15:00|11148.6|11146.6|11141.1|11139.1|11151.1|11149.1|11139.1|11137.1|112
1660310400000|2022-08-12 13:20:00|11141.6|11139.6|11136.1|11134.1|11142.6|11140.6|11135.6|11133.6|130
1660310700000|2022-08-12 13:25:00|11135.6|11133.6|11133.1|11131.1|11138.1|11136.1|11130.1|11128.1|162
1660311000000|2022-08-12 13:30:00|11134.1|11132.1|11146.1|11144.1|11146.1|11144.1|11133.6|11131.6|371
1660311300000|2022-08-12 13:35:00|11147.1|11145.1|11151.6|11149.6|11153.1|11151.1|11140.6|11138.6|298
1660311600000|2022-08-12 13:40:00|11151.1|11149.1|11145.6|11143.6|11159.6|11157.6|11145.1|11143.1|301
1660311900000|2022-08-12 13:45:00|11145.1|11143.1|11145.1|11143.1|11152.1|11150.1|11143.1|11141.1|299
1660312200000|2022-08-12 13:50:00|11144.6|11142.6|11134.6|11132.6|11149.1|11147.1|11134.1|11132.1|289
1660312500000|2022-08-12 13:55:00|11135.1|11133.1|11133.1|11131.1|11136.1|11134.1|11129.1|11127.1|166
1660312800000|2022-08-12 14:00:00|11133.6|11131.6|11127.1|11125.1|11133.6|11131.6|11118.6|11116.6|733
1660313100000|2022-08-12 14:05:00|11127.6|11125.6|11122.1|11120.1|11132.1|11130.1|11122.1|11120.1|192
1660313400000|2022-08-12 14:10:00|11121.7|11119.7|11135.7|11133.7|11140.7|11138.7|11121.7|11119.7|264
1660313700000|2022-08-12 14:15:00|11136.2|11134.2|11141.7|11139.7|11141.7|11139.7|11130.7|11128.7|295
1660314000000|2022-08-12 14:20:00|11142.7|11140.7|11137.2|11135.2|11143.7|11141.7|11136.7|11134.7|173
1660314300000|2022-08-12 14:25:00|11136.7|11134.7|11139.2|11137.2|11141.7|11139.7|11130.7|11128.7|274
1660314600000|2022-08-12 14:30:00|11138.7|11136.7|11141.2|11139.2|11143.7|11141.7|11135.7|11133.7|252
1660314900000|2022-08-12 14:35:00|11141.7|11139.7|11136.2|11134.2|11145.7|11143.7|11132.2|11130.2|201
1660315200000|2022-08-12 14:40:00|11135.7|11133.7|11138.2|11136.2|11139.7|11137.7|11134.7|11132.7|126
1660315500000|2022-08-12 14:45:00|11137.7|11135.7|11130.7|11128.7|11139.7|11137.7|11130.2|11128.2|113
1660315800000|2022-08-12 14:50:00|11131.7|11129.7|11137.7|11135.7|11139.2|11137.2|11130.2|11128.2|101
1660316100000|2022-08-12 14:55:00|11138.2|11136.2|11137.2|11135.2|11139.7|11137.7|11133.2|11131.2|97
1660316400000|2022-08-12 15:00:00|11137.7|11135.7|11137.2|11135.2|11145.7|11143.7|11133.7|11131.7|390
1660316700000|2022-08-12 15:05:00|11137.7|11135.7|11139.2|11137.2|11140.2|11138.2|11133.7|11131.7|258
1660317000000|2022-08-12 15:10:00|11139.7|11137.7|11135.2|11133.2|11140.7|11138.7|11132.7|11130.7|243
1660317300000|2022-08-12 15:15:00|11135.7|11133.7|11140.2|11138.2|11141.2|11139.2|11132.7|11130.7|395
1660317600000|2022-08-12 15:20:00|11142.7|11140.7|11149.7|11147.7|11154.7|11152.7|11142.7|11140.7|955
1660317900000|2022-08-12 15:25:00|11150.2|11148.2|11132.7|11130.7|11152.7|11150.7|11132.7|11130.7|2027
1660318200000|2022-08-12 15:30:00|11133.7|11131.7|11133.2|11131.2|11139.7|11137.7|11130.7|11128.7|1397
1660318500000|2022-08-12 15:35:00|11134.2|11132.2|11144.7|11142.7|11146.2|11144.2|11132.7|11130.7|227
1660318800000|2022-08-12 15:40:00|11145.2|11143.2|11143.7|11141.7|11148.2|11146.2|11141.7|11139.7|47
1660319100000|2022-08-12 15:45:00|11144.2|11142.2|11147.2|11145.2|11149.7|11147.7|11143.7|11141.7|72
1660319400000|2022-08-12 15:50:00|11146.7|11144.7|11149.7|11147.7|11149.7|11147.7|11145.2|11143.2|66
1660319700000|2022-08-12 15:55:00|11150.2|11148.2|11145.2|11143.2|11150.7|11148.7|11143.7|11141.7|34
1660320000000|2022-08-12 16:00:00|11145.7|11143.7|11144.2|11142.2|11148.7|11146.7|11141.7|11139.7|1108
1660320300000|2022-08-12 16:05:00|11143.7|11141.7|11150.2|11148.2|11150.2|11148.2|11143.2|11141.2|22
1660320600000|2022-08-12 16:10:00|11150.7|11148.7|11147.2|11145.2|11152.2|11150.2|11147.2|11145.2|72
1660320900000|2022-08-12 16:15:00|11147.7|11145.7|11148.2|11146.2|11149.7|11147.7|11147.2|11145.2|28
1660321200000|2022-08-12 16:20:00|11147.7|11145.7|11154.2|11152.2|11154.7|11152.7|11147.7|11145.7|12
1660321500000|2022-08-12 16:25:00|11153.7|11151.7|11159.2|11157.2|11159.2|11157.2|11153.7|11151.7|8
1660321800000|2022-08-12 16:30:00|11158.7|11156.7|11158.7|11156.7|11161.2|11159.2|11158.2|11156.2|12
1660322100000|2022-08-12 16:35:00|11159.7|11157.7|11161.7|11159.7|11163.2|11161.2|11159.2|11157.2|16
1660322400000|2022-08-12 16:40:00|11161.2|11159.2|11159.7|11157.7|11161.2|11159.2|11156.2|11154.2|30
1660322700000|2022-08-12 16:45:00|11159.2|11157.2|11159.7|11157.7|11159.7|11157.7|11156.7|11154.7|28
1660323000000|2022-08-12 16:50:00|11160.2|11158.2|11158.7|11156.7|11162.2|11160.2|11158.7|11156.7|32
1660323300000|2022-08-12 16:55:00|11158.2|11156.2|11159.2|11157.2|11160.7|11158.7|11158.2|11156.2|35
1660323600000|2022-08-12 17:00:00|11159.7|11157.7|11159.2|11157.2|11161.7|11159.7|11157.2|11155.2|15
1660323900000|2022-08-12 17:05:00|11159.7|11157.7|11164.7|11162.7|11164.7|11162.7|11159.7|11157.7|11
1660324200000|2022-08-12 17:10:00|11164.2|11162.2|11165.2|11163.2|11166.7|11164.7|11164.2|11162.2|9
1660324500000|2022-08-12 17:15:00|11164.7|11162.7|11165.7|11163.7|11165.7|11163.7|11163.7|11161.7|3
1660324800000|2022-08-12 17:20:00|11165.2|11163.2|11164.2|11162.2|11167.2|11165.2|11163.7|11161.7|3
1660325100000|2022-08-12 17:25:00|11164.7|11162.7|11165.7|11163.7|11167.2|11165.2|11164.7|11162.7|11
1660325400000|2022-08-12 17:30:00|11165.2|11163.2|11168.2|11166.2|11168.2|11166.2|11162.2|11160.2|7
1660325700000|2022-08-12 17:35:00|11167.7|11165.7|11167.7|11165.7|11168.2|11166.2|11166.2|11164.2|2
1660326000000|2022-08-12 17:40:00|11168.2|11166.2|11171.7|11169.7|11172.7|11170.7|11168.2|11166.2|20
1660326300000|2022-08-12 17:45:00|11171.2|11169.2|11173.2|11171.2|11174.7|11172.7|11170.7|11168.7|5
1660326600000|2022-08-12 17:50:00|11173.7|11171.7|11177.2|11175.2|11178.2|11176.2|11173.7|11171.7|12
1660326900000|2022-08-12 17:55:00|11177.7|11175.7|11174.7|11172.7|11178.2|11176.2|11172.7|11170.7|15
1660327200000|2022-08-12 18:00:00|11175.2|11173.2|11177.2|11175.2|11177.7|11175.7|11173.7|11171.7|8
1660327500000|2022-08-12 18:05:00|11176.7|11174.7|11176.2|11174.2|11177.2|11175.2|11173.7|11171.7|6
1660327800000|2022-08-12 18:10:00|11176.7|11174.7|11176.2|11174.2|11177.2|11175.2|11174.2|11172.2|4
1660328100000|2022-08-12 18:15:00|11175.7|11173.7|11174.2|11172.2|11175.7|11173.7|11172.7|11170.7|3
1660328400000|2022-08-12 18:20:00|11173.7|11171.7|11172.7|11170.7|11174.7|11172.7|11172.2|11170.2|5
1660328700000|2022-08-12 18:25:00|11173.2|11171.2|11175.2|11173.2|11175.2|11173.2|11171.7|11169.7|4
1660329000000|2022-08-12 18:30:00|11175.7|11173.7|11183.7|11181.7|11183.7|11181.7|11175.2|11173.2|10
1660329300000|2022-08-12 18:35:00|11183.2|11181.2|11182.2|11180.2|11183.2|11181.2|11181.7|11179.7|9
1660329600000|2022-08-12 18:40:00|11182.7|11180.7|11181.7|11179.7|11183.2|11181.2|11179.2|11177.2|12
1660329900000|2022-08-12 18:45:00|11182.2|11180.2|11182.2|11180.2|11182.7|11180.7|11180.2|11178.2|2
1660330200000|2022-08-12 18:50:00|11182.7|11180.7|11179.2|11177.2|11183.2|11181.2|11179.2|11177.2|10
1660330500000|2022-08-12 18:55:00|11178.7|11176.7|11181.2|11179.2|11182.2|11180.2|11178.2|11176.2|3
1660330800000|2022-08-12 19:00:00|11181.7|11179.7|11182.2|11180.2|11182.2|11180.2|11179.2|11177.2|8
1660331100000|2022-08-12 19:05:00|11181.7|11179.7|11184.2|11182.2|11184.2|11182.2|11181.2|11179.2|15
1660331400000|2022-08-12 19:10:00|11183.7|11181.7|11186.7|11184.7|11187.7|11185.7|11183.2|11181.2|10
1660331700000|2022-08-12 19:15:00|11187.2|11185.2|11187.7|11185.7|11188.7|11186.7|11186.2|11184.2|17
1660332000000|2022-08-12 19:20:00|11187.2|11185.2|11184.2|11182.2|11187.7|11185.7|11182.7|11180.7|18
1660332300000|2022-08-12 19:25:00|11184.7|11182.7|11186.2|11184.2|11187.2|11185.2|11182.7|11180.7|18
1660332600000|2022-08-12 19:30:00|11185.7|11183.7|11183.2|11181.2|11189.2|11187.2|11182.7|11180.7|23
1660332900000|2022-08-12 19:35:00|11182.7|11180.7|11182.7|11180.7|11184.2|11182.2|11181.7|11179.7|16
1660333200000|2022-08-12 19:40:00|11183.2|11181.2|11187.2|11185.2|11187.7|11185.7|11182.2|11180.2|10
1660333500000|2022-08-12 19:45:00|11186.7|11184.7|11186.7|11184.7|11187.2|11185.2|11184.2|11182.2|11
1660333800000|2022-08-12 19:50:00|11187.7|11185.7|11184.2|11182.2|11187.7|11185.7|11182.2|11180.2|53
1660334100000|2022-08-12 19:55:00|11184.7|11182.7|11200.3|11194.3|11200.3|11194.3|11184.7|11182.7|103
1660334400000|2022-08-12 20:00:00|11198.1|11192.1|11195.6|11189.6|11198.1|11192.1|11194.2|11188.2|0
1660334700000|2022-08-12 20:05:00|11195.3|11189.3|11193.5|11187.5|11195.6|11189.6|11193.1|11187.1|0
1660335000000|2022-08-12 20:10:00|11193.7|11187.7|11194.2|11188.2|11194.6|11188.6|11193.1|11187.1|0
1660335300000|2022-08-12 20:15:00|11193.8|11187.8|11196.3|11190.3|11196.3|11190.3|11193.1|11187.1|0
1660335900000|2022-08-12 20:25:00|11196.2|11190.2|11196|11190|11196.3|11190.3|11194.9|11188.9|0
1660336200000|2022-08-12 20:30:00|11196.3|11190.3|11195.6|11189.6|11196.3|11190.3|11195.3|11189.3|0
1660336500000|2022-08-12 20:35:00|11196|11190|11198.5|11192.5|11198.5|11192.5|11196|11190|0
1660336800000|2022-08-12 20:40:00|11198.4|11192.4|11198.1|11192.1|11198.5|11192.5|11197.2|11191.2|0
1660337100000|2022-08-12 20:45:00|11198.5|11192.5|11198.1|11192.1|11198.8|11192.8|11197.4|11191.4|0
1660337400000|2022-08-12 20:50:00|11198.3|11192.3|11198.1|11192.1|11198.8|11192.8|11197|11191|0
1660337700000|2022-08-12 20:55:00|11197.7|11191.7|11197.4|11191.4|11198.1|11192.1|11197|11191|0
1660338000000|2022-08-12 21:00:00|11197.3|11191.3|11197.3|11191.3|11197.3|11191.3|11197.3|11191.3|0
1660514400000|2022-08-14 22:00:00|11191.8|11185.8|11189.2|11183.2|11192.5|11186.5|11189|11183|0
1660514700000|2022-08-14 22:05:00|11189.4|11183.4|11187.9|11181.9|11189.4|11183.4|11185.1|11179.1|0
1660515000000|2022-08-14 22:10:00|11187.6|11181.6|11188.3|11182.3|11189|11183|11185.8|11179.8|0
1660515300000|2022-08-14 22:15:00|11188.1|11182.1|11189.7|11183.7|11189.7|11183.7|11187.2|11181.2|0
1660515600000|2022-08-14 22:20:00|11189.4|11183.4|11187.9|11181.9|11189.7|11183.7|11187.6|11181.6|0
1660515900000|2022-08-14 22:25:00|11188.3|11182.3|11187.9|11181.9|11188.6|11182.6|11187.6|11181.6|0
1660516200000|2022-08-14 22:30:00|11187.6|11181.6|11186.2|11180.2|11187.9|11181.9|11185.5|11179.5|0
1660516500000|2022-08-14 22:35:00|11186.5|11180.5|11186.9|11180.9|11187.6|11181.6|11185.1|11179.1|0
1660516800000|2022-08-14 22:40:00|11186.7|11180.7|11185.5|11179.5|11186.9|11180.9|11184.7|11178.7|0
1660517100000|2022-08-14 22:45:00|11185.4|11179.4|11187.2|11181.2|11187.2|11181.2|11185.1|11179.1|0
1660517400000|2022-08-14 22:50:00|11186.9|11180.9|11186.9|11180.9|11186.9|11180.9|11185.8|11179.8|0
1660517700000|2022-08-14 22:55:00|11186.7|11180.7|11187|11181|11187|11181|11185.1|11179.1|0
1660518000000|2022-08-14 23:00:00|11186.9|11180.9|11189.1|11183.1|11189.8|11183.8|11186.6|11180.6|0
1660518300000|2022-08-14 23:05:00|11188.9|11182.9|11188.9|11182.9|11189.1|11183.1|11188|11182|0
1660518600000|2022-08-14 23:10:00|11189.1|11183.1|11189.1|11183.1|11189.8|11183.8|11188|11182|0
1660518900000|2022-08-14 23:15:00|11189.4|11183.4|11187.7|11181.7|11190.5|11184.5|11187.7|11181.7|0
1660519200000|2022-08-14 23:20:00|11187.8|11181.8|11187.8|11181.8|11188.4|11182.4|11187.3|11181.3|0
1660519500000|2022-08-14 23:25:00|11187.7|11181.7|11186.6|11180.6|11188.6|11182.6|11186.4|11180.4|0
1660519800000|2022-08-14 23:30:00|11187|11181|11187.7|11181.7|11187.7|11181.7|11185.9|11179.9|0
1660520100000|2022-08-14 23:35:00|11187.3|11181.3|11186.8|11180.8|11187.7|11181.7|11186.6|11180.6|0
1660520400000|2022-08-14 23:40:00|11186.6|11180.6|11186.1|11180.1|11187.7|11181.7|11185.9|11179.9|0
1660520700000|2022-08-14 23:45:00|11186.2|11180.2|11184.8|11178.8|11186.2|11180.2|11184.8|11178.8|0
1660521000000|2022-08-14 23:50:00|11184.5|11178.5|11184.1|11178.1|11185.2|11179.2|11183.4|11177.4|0
1660521300000|2022-08-14 23:55:00|11183.9|11177.9|11180.6|11174.6|11184.5|11178.5|11180.2|11174.2|0
1660521600000|2022-08-15 00:00:00|11180.9|11174.9|11183.1|11177.1|11183.6|11177.6|11180.9|11174.9|0
1660521900000|2022-08-15 00:05:00|11183.2|11177.2|11183.1|11177.1|11184.1|11178.1|11182.7|11176.7|0
1660522200000|2022-08-15 00:10:00|11182.9|11176.9|11186.5|11180.5|11187.2|11181.2|11182.7|11176.7|0
1660522500000|2022-08-15 00:15:00|11186.4|11180.4|11190|11184|11190.9|11184.9|11182.3|11176.3|0
1660522800000|2022-08-15 00:20:00|11189.2|11183.2|11185.7|11179.7|11189.2|11183.2|11185.7|11179.7|0
1660523100000|2022-08-15 00:25:00|11184.8|11178.8|11184|11178|11185.7|11179.7|11183.9|11177.9|0
1660523400000|2022-08-15 00:30:00|11183.9|11177.9|11183.9|11177.9|11184|11178|11182.2|11176.2|0
1660523700000|2022-08-15 00:35:00|11184|11178|11182.2|11176.2|11184|11178|11182.2|11176.2|0
1660524000000|2022-08-15 00:40:00|11180.5|11174.5|11182.2|11176.2|11182.2|11176.2|11180.5|11174.5|0
1660524300000|2022-08-15 00:45:00|11180.5|11174.5|11182.3|11176.3|11182.3|11176.3|11180.5|11174.5|0
1660524600000|2022-08-15 00:50:00|11180.6|11174.6|11180.6|11174.6|11182.3|11176.3|11180.6|11174.6|0
1660524900000|2022-08-15 00:55:00|11182.3|11176.3|11180.5|11174.5|11182.3|11176.3|11180.5|11174.5|0
1660525200000|2022-08-15 01:00:00|11178.8|11172.8|11177.1|11171.1|11180.6|11174.6|11177.1|11171.1|0
1660525500000|2022-08-15 01:05:00|11177|11171|11177|11171|11178.8|11172.8|11177|11171|0
1660525800000|2022-08-15 01:10:00|11175.2|11169.2|11176.9|11170.9|11176.9|11170.9|11175.1|11169.1|0
1660526100000|2022-08-15 01:15:00|11175.2|11169.2|11176.9|11170.9|11176.9|11170.9|11175.1|11169.1|0
1660526400000|2022-08-15 01:20:00|11176|11170|11182.1|11176.1|11182.1|11176.1|11175.2|11169.2|0
1660526700000|2022-08-15 01:25:00|11183.8|11177.8|11183.8|11177.8|11183.9|11177.9|11183.8|11177.8|0
1660527000000|2022-08-15 01:30:00|11185.5|11179.5|11185.6|11179.6|11187.3|11181.3|11183.8|11177.8|0
1660527300000|2022-08-15 01:35:00|11187.3|11181.3|11187.3|11181.3|11189.1|11183.1|11187.3|11181.3|0
1660527600000|2022-08-15 01:40:00|11187.4|11181.4|11187.4|11181.4|11189.1|11183.1|11187.3|11181.3|0
1660527900000|2022-08-15 01:45:00|11187.5|11181.5|11189.2|11183.2|11190.9|11184.9|11187.4|11181.4|0
1660528200000|2022-08-15 01:50:00|11187.5|11181.5|11187.4|11181.4|11187.5|11181.5|11187.4|11181.4|0
1660528500000|2022-08-15 01:55:00|11187.5|11181.5|11187.5|11181.5|11187.5|11181.5|11185.7|11179.7|0
1660528800000|2022-08-15 02:00:00|11187.4|11181.4|11185.7|11179.7|11187.5|11181.5|11185.7|11179.7|0
1660529100000|2022-08-15 02:05:00|11183.9|11177.9|11183.9|11177.9|11184|11178|11182.2|11176.2|0
1660529400000|2022-08-15 02:10:00|11182.2|11176.2|11177|11171|11182.2|11176.2|11177|11171|0
1660529700000|2022-08-15 02:15:00|11176.9|11170.9|11175.2|11169.2|11178.7|11172.7|11175.2|11169.2|0
1660530000000|2022-08-15 02:20:00|11175.1|11169.1|11176.9|11170.9|11176.9|11170.9|11175.1|11169.1|0
1660530300000|2022-08-15 02:25:00|11177|11171|11176.9|11170.9|11178.7|11172.7|11176.9|11170.9|0
1660530600000|2022-08-15 02:30:00|11177|11171|11176.9|11170.9|11177|11171|11175.2|11169.2|0
1660530900000|2022-08-15 02:35:00|11178.7|11172.7|11176.9|11170.9|11178.7|11172.7|11176.9|11170.9|0
1660531500000|2022-08-15 02:45:00|11175.2|11169.2|11176.9|11170.9|11176.9|11170.9|11175.2|11169.2|0
1660531800000|2022-08-15 02:50:00|11175.2|11169.2|11176.9|11170.9|11176.9|11170.9|11175.1|11169.1|0
1660532400000|2022-08-15 03:00:00|11175.2|11169.2|11176.9|11170.9|11176.9|11170.9|11175.2|11169.2|0
1660532700000|2022-08-15 03:05:00|11175.2|11169.2|11178.6|11172.6|11178.7|11172.7|11175.2|11169.2|0
1660533000000|2022-08-15 03:10:00|11178.7|11172.7|11182.1|11176.1|11182.2|11176.2|11178.7|11172.7|0
1660533300000|2022-08-15 03:15:00|11182.2|11176.2|11182.1|11176.1|11182.2|11176.2|11180.4|11174.4|0
1660533600000|2022-08-15 03:20:00|11180.4|11174.4|11178.7|11172.7|11180.4|11174.4|11178.7|11172.7|0
1660533900000|2022-08-15 03:25:00|11180.4|11174.4|11180.4|11174.4|11180.4|11174.4|11180.4|11174.4|0
1660534500000|2022-08-15 03:35:00|11178.7|11172.7|11178.7|11172.7|11180.4|11174.4|11178.7|11172.7|0
1660534800000|2022-08-15 03:40:00|11180.4|11174.4|11180.4|11174.4|11180.4|11174.4|11180.4|11174.4|0
1660535400000|2022-08-15 03:50:00|11182.1|11176.1|11180.4|11174.4|11182.2|11176.2|11180.4|11174.4|0
1660535700000|2022-08-15 03:55:00|11182.1|11176.1|11180.4|11174.4|11182.1|11176.1|11180.4|11174.4|0
1660536000000|2022-08-15 04:00:00|11182.1|11176.1|11182.2|11176.2|11183.9|11177.9|11182.1|11176.1|0
1660536300000|2022-08-15 04:05:00|11182.1|11176.1|11182.1|11176.1|11182.1|11176.1|11180.4|11174.4|0
1660536600000|2022-08-15 04:10:00|11182.2|11176.2|11182.1|11176.1|11182.2|11176.2|11182.1|11176.1|0
1660536900000|2022-08-15 04:15:00|11182.2|11176.2|11182.2|11176.2|11183.9|11177.9|11182.1|11176.1|0
1660537800000|2022-08-15 04:30:00|11182.1|11176.1|11182.2|11176.2|11182.2|11176.2|11180.4|11174.4|0
1660538100000|2022-08-15 04:35:00|11180.4|11174.4|11182.2|11176.2|11182.2|11176.2|11180.4|11174.4|0
1660538400000|2022-08-15 04:40:00|11180.5|11174.5|11180.5|11174.5|11182.2|11176.2|11180.5|11174.5|0
1660538700000|2022-08-15 04:45:00|11182.2|11176.2|11178.7|11172.7|11182.2|11176.2|11178.7|11172.7|0
1660539300000|2022-08-15 04:55:00|11180.4|11174.4|11178.7|11172.7|11180.4|11174.4|11178.7|11172.7|0
1660539600000|2022-08-15 05:00:00|11178.8|11172.8|11180.5|11174.5|11180.5|11174.5|11178.7|11172.7|0
1660539900000|2022-08-15 05:05:00|11182.2|11176.2|11178.9|11172.9|11182.4|11176.4|11178.9|11172.9|0
1660540200000|2022-08-15 05:10:00|11180.6|11174.6|11178.9|11172.9|11180.6|11174.6|11178.8|11172.8|0
1660540500000|2022-08-15 05:15:00|11178.8|11172.8|11178.8|11172.8|11178.9|11172.9|11178.8|11172.8|0
1660540800000|2022-08-15 05:20:00|11178.9|11172.9|11180.6|11174.6|11180.6|11174.6|11178.8|11172.8|0
1660541100000|2022-08-15 05:25:00|11180.5|11174.5|11178.8|11172.8|11180.6|11174.6|11178.8|11172.8|0
1660541400000|2022-08-15 05:30:00|11177.1|11171.1|11175.3|11169.3|11177.1|11171.1|11175.3|11169.3|0
1660541700000|2022-08-15 05:35:00|11175.4|11169.4|11175.4|11169.4|11175.4|11169.4|11175.3|11169.3|0
1660542000000|2022-08-15 05:40:00|11177.1|11171.1|11177.1|11171.1|11177.1|11171.1|11177.1|11171.1|0
1660542300000|2022-08-15 05:45:00|11175.4|11169.4|11175.4|11169.4|11175.4|11169.4|11173.6|11167.6|0
1660542600000|2022-08-15 05:50:00|11177.1|11171.1|11175.4|11169.4|11177.1|11171.1|11173.7|11167.7|0
1660542900000|2022-08-15 05:55:00|11177.1|11171.1|11178|11172|11178.9|11172.9|11175.4|11169.4|0
1660543200000|2022-08-15 06:00:00|11161.7|11159.7|11169.7|11167.7|11174.7|11172.7|11161.7|11159.7|49
1660543500000|2022-08-15 06:05:00|11169.2|11167.2|11167.7|11165.7|11169.2|11167.2|11164.7|11162.7|11
1660543800000|2022-08-15 06:10:00|11167.2|11165.2|11175.7|11173.7|11180.2|11178.2|11167.2|11165.2|54
1660544100000|2022-08-15 06:15:00|11175.2|11173.2|11178.2|11176.2|11182.7|11180.7|11175.2|11173.2|46
1660544400000|2022-08-15 06:20:00|11177.7|11175.7|11172.7|11170.7|11179.2|11177.2|11172.7|11170.7|29
1660544700000|2022-08-15 06:25:00|11173.2|11171.2|11177.7|11175.7|11178.7|11176.7|11172.7|11170.7|63
1660545000000|2022-08-15 06:30:00|11176.7|11174.7|11178.7|11176.7|11180.7|11178.7|11173.7|11171.7|36
1660545300000|2022-08-15 06:35:00|11178.2|11176.2|11174.2|11172.2|11180.2|11178.2|11174.2|11172.2|13
1660545600000|2022-08-15 06:40:00|11175.2|11173.2|11174.2|11172.2|11176.2|11174.2|11172.7|11170.7|28
1660545900000|2022-08-15 06:45:00|11175.7|11173.7|11169.2|11167.2|11176.7|11174.7|11169.2|11167.2|23
1660546200000|2022-08-15 06:50:00|11168.7|11166.7|11168.2|11166.2|11169.2|11167.2|11167.2|11165.2|19
1660546500000|2022-08-15 06:55:00|11167.7|11165.7|11167.2|11165.2|11174.7|11172.7|11167.2|11165.2|45
1660546800000|2022-08-15 07:00:00|11174.7|11172.7|11180.2|11178.2|11181.2|11179.2|11151.2|11149.2|445
1660547100000|2022-08-15 07:05:00|11178.2|11176.2|11177.2|11175.2|11189.7|11187.7|11176.2|11174.2|333
1660547400000|2022-08-15 07:10:00|11176.2|11174.2|11165.2|11163.2|11179.2|11177.2|11162.7|11160.7|218
1660547700000|2022-08-15 07:15:00|11165.7|11163.7|11152.2|11150.2|11165.7|11163.7|11150.2|11148.2|205
1660548000000|2022-08-15 07:20:00|11150.2|11148.2|11154.7|11152.7|11158.2|11156.2|11145.7|11143.7|232
1660548300000|2022-08-15 07:25:00|11154.2|11152.2|11160.2|11158.2|11160.7|11158.7|11150.2|11148.2|129
1660548600000|2022-08-15 07:30:00|11159.2|11157.2|11163.2|11161.2|11165.7|11163.7|11156.2|11154.2|132
1660548900000|2022-08-15 07:35:00|11163.7|11161.7|11149.2|11147.2|11163.7|11161.7|11149.2|11147.2|162
1660549200000|2022-08-15 07:40:00|11148.1|11146.1|11148.6|11146.6|11155.1|11153.1|11146.1|11144.1|162
1660549500000|2022-08-15 07:45:00|11148.1|11146.1|11147.6|11145.6|11150.6|11148.6|11143.1|11141.1|122
1660549800000|2022-08-15 07:50:00|11147.1|11145.1|11145.6|11143.6|11150.6|11148.6|11139.6|11137.6|88
1660550100000|2022-08-15 07:55:00|11145.1|11143.1|11150.1|11148.1|11150.1|11148.1|11143.1|11141.1|84
1660550400000|2022-08-15 08:00:00|11151.1|11149.1|11150.1|11148.1|11153.6|11151.6|11148.6|11146.6|84
1660550700000|2022-08-15 08:05:00|11149.6|11147.6|11155.1|11153.1|11157.6|11155.6|11149.6|11147.6|100
1660551000000|2022-08-15 08:10:00|11154.6|11152.6|11157.1|11155.1|11158.6|11156.6|11153.6|11151.6|57
1660551300000|2022-08-15 08:15:00|11157.6|11155.6|11161.1|11159.1|11163.6|11161.6|11154.6|11152.6|78
1660551600000|2022-08-15 08:20:00|11161.6|11159.6|11168.1|11166.1|11172.1|11170.1|11161.1|11159.1|72
1660551900000|2022-08-15 08:25:00|11167.6|11165.6|11177.1|11175.1|11178.6|11176.6|11167.6|11165.6|139
1660552200000|2022-08-15 08:30:00|11177.6|11175.6|11178.1|11176.1|11182.6|11180.6|11176.1|11174.1|127
1660552500000|2022-08-15 08:35:00|11178.6|11176.6|11179.6|11177.6|11180.6|11178.6|11172.6|11170.6|94
1660552800000|2022-08-15 08:40:00|11180.1|11178.1|11176.1|11174.1|11182.6|11180.6|11175.6|11173.6|116
1660553100000|2022-08-15 08:45:00|11175.6|11173.6|11166.1|11164.1|11177.6|11175.6|11165.6|11163.6|143
1660553400000|2022-08-15 08:50:00|11166.6|11164.6|11162.6|11160.6|11168.6|11166.6|11159.6|11157.6|109
1660553700000|2022-08-15 08:55:00|11163.1|11161.1|11153.6|11151.6|11163.6|11161.6|11153.1|11151.1|75
1660554000000|2022-08-15 09:00:00|11154.1|11152.1|11154.1|11152.1|11156.6|11154.6|11149.1|11147.1|89
1660554300000|2022-08-15 09:05:00|11153.6|11151.6|11159.1|11157.1|11159.1|11157.1|11152.6|11150.6|221
1660554600000|2022-08-15 09:10:00|11158.6|11156.6|11159.6|11157.6|11163.1|11161.1|11155.6|11153.6|97
1660554900000|2022-08-15 09:15:00|11160.1|11158.1|11157.1|11155.1|11162.1|11160.1|11154.6|11152.6|210
1660555200000|2022-08-15 09:20:00|11157.6|11155.6|11154.6|11152.6|11157.6|11155.6|11152.6|11150.6|79
1660555500000|2022-08-15 09:25:00|11155.1|11153.1|11160.6|11158.6|11161.6|11159.6|11154.6|11152.6|77
1660555800000|2022-08-15 09:30:00|11160.1|11158.1|11157.6|11155.6|11161.1|11159.1|11156.6|11154.6|39
1660556100000|2022-08-15 09:35:00|11157.1|11155.1|11157.1|11155.1|11159.1|11157.1|11154.1|11152.1|27
1660556400000|2022-08-15 09:40:00|11157.6|11155.6|11160.6|11158.6|11163.6|11161.6|11156.6|11154.6|73
1660556700000|2022-08-15 09:45:00|11160.1|11158.1|11156.6|11154.6|11162.6|11160.6|11155.6|11153.6|137
1660557000000|2022-08-15 09:50:00|11156.1|11154.1|11157.6|11155.6|11159.6|11157.6|11156.1|11154.1|55
1660557300000|2022-08-15 09:55:00|11156.6|11154.6|11152.6|11150.6|11157.6|11155.6|11151.6|11149.6|81
1660557600000|2022-08-15 10:00:00|11152.1|11150.1|11151.6|11149.6|11153.6|11151.6|11148.1|11146.1|69
1660557900000|2022-08-15 10:05:00|11151.1|11149.1|11148.6|11146.6|11151.6|11149.6|11147.6|11145.6|116
1660558200000|2022-08-15 10:10:00|11148.1|11146.1|11150.1|11148.1|11150.6|11148.6|11147.1|11145.1|135
1660558500000|2022-08-15 10:15:00|11150.6|11148.6|11153.6|11151.6|11154.1|11152.1|11149.6|11147.6|62
1660558800000|2022-08-15 10:20:00|11154.1|11152.1|11152.1|11150.1|11155.1|11153.1|11150.6|11148.6|78
1660559100000|2022-08-15 10:25:00|11152.6|11150.6|11150.1|11148.1|11156.6|11154.6|11149.6|11147.6|77
1660559400000|2022-08-15 10:30:00|11150.6|11148.6|11156.6|11154.6|11157.6|11155.6|11149.6|11147.6|100
1660559700000|2022-08-15 10:35:00|11156.1|11154.1|11154.6|11152.6|11157.6|11155.6|11153.6|11151.6|96
1660560000000|2022-08-15 10:40:00|11153.6|11151.6|11155.6|11153.6|11155.6|11153.6|11153.1|11151.1|64
1660560300000|2022-08-15 10:45:00|11155.1|11153.1|11159.1|11157.1|11159.1|11157.1|11152.6|11150.6|88
1660560600000|2022-08-15 10:50:00|11158.6|11156.6|11161.1|11159.1|11161.6|11159.6|11156.6|11154.6|60
1660560900000|2022-08-15 10:55:00|11161.6|11159.6|11158.6|11156.6|11163.1|11161.1|11158.6|11156.6|69
1660561200000|2022-08-15 11:00:00|11160.1|11158.1|11162.6|11160.6|11163.6|11161.6|11158.6|11156.6|73
1660561500000|2022-08-15 11:05:00|11163.1|11161.1|11163.6|11161.6|11165.6|11163.6|11160.6|11158.6|79
1660561800000|2022-08-15 11:10:00|11164.1|11162.1|11158.1|11156.1|11164.6|11162.6|11157.6|11155.6|48
1660562100000|2022-08-15 11:15:00|11158.6|11156.6|11157.1|11155.1|11159.1|11157.1|11156.1|11154.1|18
1660562400000|2022-08-15 11:20:00|11156.6|11154.6|11152.6|11150.6|11157.6|11155.6|11152.6|11150.6|46
1660562700000|2022-08-15 11:25:00|11153.1|11151.1|11154.1|11152.1|11154.1|11152.1|11150.6|11148.6|43
1660563000000|2022-08-15 11:30:00|11154.6|11152.6|11154.6|11152.6|11156.6|11154.6|11154.1|11152.1|48
1660563300000|2022-08-15 11:35:00|11155.1|11153.1|11154.6|11152.6|11157.6|11155.6|11152.6|11150.6|45
1660563600000|2022-08-15 11:40:00|11155|11153|11155|11153|11159.5|11157.5|11154|11152|92
1660563900000|2022-08-15 11:45:00|11155.5|11153.5|11152.5|11150.5|11157|11155|11152|11150|87
1660564200000|2022-08-15 11:50:00|11152|11150|11145|11143|11153|11151|11144|11142|91
1660564500000|2022-08-15 11:55:00|11144|11142|11148.5|11146.5|11150|11148|11143.5|11141.5|99
1660564800000|2022-08-15 12:00:00|11148|11146|11144.5|11142.5|11149|11147|11142.5|11140.5|216
1660565100000|2022-08-15 12:05:00|11145|11143|11142|11140|11146.5|11144.5|11139|11137|162
1660565400000|2022-08-15 12:10:00|11142.5|11140.5|11137|11135|11144|11142|11135|11133|217
1660565700000|2022-08-15 12:15:00|11137.5|11135.5|11139.5|11137.5|11140|11138|11135|11133|135
1660566000000|2022-08-15 12:20:00|11140|11138|11134.5|11132.5|11142.5|11140.5|11134.5|11132.5|101
1660566300000|2022-08-15 12:25:00|11135|11133|11141|11139|11144|11142|11135|11133|124
1660566600000|2022-08-15 12:30:00|11141.5|11139.5|11134|11132|11141.5|11139.5|11134|11132|208
1660566900000|2022-08-15 12:35:00|11134.5|11132.5|11121.5|11119.5|11134.5|11132.5|11120.5|11118.5|112
1660567200000|2022-08-15 12:40:00|11121|11119|11109.5|11107.5|11123|11121|11106.5|11104.5|133
1660567500000|2022-08-15 12:45:00|11109|11107|11123.5|11121.5|11126|11124|11109|11107|151
1660567800000|2022-08-15 12:50:00|11124|11122|11129|11127|11130|11128|11120|11118|91
1660568100000|2022-08-15 12:55:00|11129.5|11127.5|11127|11125|11130|11128|11125|11123|88
1660568400000|2022-08-15 13:00:00|11126|11124|11140|11138|11141|11139|11125.5|11123.5|144
1660568700000|2022-08-15 13:05:00|11140.5|11138.5|11143.5|11141.5|11147|11145|11138|11136|167
1660569000000|2022-08-15 13:10:00|11144|11142|11140|11138|11144|11142|11136.5|11134.5|156
1660569300000|2022-08-15 13:15:00|11140.5|11138.5|11143|11141|11147|11145|11139.5|11137.5|133
1660569600000|2022-08-15 13:20:00|11143.5|11141.5|11144.5|11142.5|11147.5|11145.5|11143|11141|82
1660569900000|2022-08-15 13:25:00|11145|11143|11148|11146|11149|11147|11143|11141|105
1660570200000|2022-08-15 13:30:00|11147.5|11145.5|11149.5|11147.5|11159|11157|11147|11145|273
1660570500000|2022-08-15 13:35:00|11150|11148|11158.5|11156.5|11161|11159|11149.5|11147.5|217
1660570800000|2022-08-15 13:40:00|11159|11157|11160.5|11158.5|11164.5|11162.5|11155|11153|344
1660571100000|2022-08-15 13:45:00|11161|11159|11170|11168|11172.5|11170.5|11160|11158|234
1660571400000|2022-08-15 13:50:00|11170.5|11168.5|11180.5|11178.5|11183|11181|11170.5|11168.5|331
1660571700000|2022-08-15 13:55:00|11181|11179|11186.5|11184.5|11186.5|11184.5|11178|11176|238
1660572000000|2022-08-15 14:00:00|11186|11184|11172|11170|11186|11184|11168.5|11166.5|288
1660572300000|2022-08-15 14:05:00|11171.5|11169.5|11173|11171|11175|11173|11169.5|11167.5|203
1660572600000|2022-08-15 14:10:00|11171.8|11169.8|11171.3|11169.3|11175.8|11173.8|11168.8|11166.8|248
1660572900000|2022-08-15 14:15:00|11170.8|11168.8|11157.3|11155.3|11171.8|11169.8|11156.8|11154.8|199
1660573200000|2022-08-15 14:20:00|11156.8|11154.8|11163.8|11161.8|11163.8|11161.8|11155.3|11153.3|210
1660573500000|2022-08-15 14:25:00|11163.3|11161.3|11164.3|11162.3|11166.8|11164.8|11159.3|11157.3|220
1660573800000|2022-08-15 14:30:00|11163.8|11161.8|11178.8|11176.8|11178.8|11176.8|11163.8|11161.8|251
1660574100000|2022-08-15 14:35:00|11178.3|11176.3|11171.8|11169.8|11179.3|11177.3|11171.8|11169.8|188
1660574400000|2022-08-15 14:40:00|11172.3|11170.3|11173.8|11171.8|11179.8|11177.8|11170.8|11168.8|190
1660574700000|2022-08-15 14:45:00|11173.3|11171.3|11164.3|11162.3|11173.8|11171.8|11163.8|11161.8|178
1660575000000|2022-08-15 14:50:00|11164.8|11162.8|11166.8|11164.8|11167.3|11165.3|11161.3|11159.3|148
1660575300000|2022-08-15 14:55:00|11166.3|11164.3|11164.8|11162.8|11167.8|11165.8|11162.3|11160.3|197
1660575600000|2022-08-15 15:00:00|11165.8|11163.8|11170.3|11168.3|11171.3|11169.3|11162.3|11160.3|322
1660575900000|2022-08-15 15:05:00|11170.8|11168.8|11167.8|11165.8|11171.8|11169.8|11166.8|11164.8|251
1660576200000|2022-08-15 15:10:00|11168.3|11166.3|11166.3|11164.3|11168.8|11166.8|11164.8|11162.8|144
1660576500000|2022-08-15 15:15:00|11165.8|11163.8|11160.8|11158.8|11165.8|11163.8|11159.8|11157.8|327
1660576800000|2022-08-15 15:20:00|11162.8|11160.8|11164.3|11162.3|11170.8|11168.8|11160.8|11158.8|309
1660577100000|2022-08-15 15:25:00|11164.8|11162.8|11176.8|11174.8|11176.8|11174.8|11159.3|11157.3|1060
1660577400000|2022-08-15 15:30:00|11177.3|11175.3|11174.8|11172.8|11177.8|11175.8|11171.3|11169.3|475
1660577700000|2022-08-15 15:35:00|11175.3|11173.3|11177.8|11175.8|11178.8|11176.8|11173.8|11171.8|475
1660578000000|2022-08-15 15:40:00|11177.3|11175.3|11182.3|11180.3|11183.8|11181.8|11174.3|11172.3|55
1660578300000|2022-08-15 15:45:00|11182.8|11180.8|11190.8|11188.8|11190.8|11188.8|11180.3|11178.3|84
1660578600000|2022-08-15 15:50:00|11190.3|11188.3|11187.3|11185.3|11192.3|11190.3|11185.8|11183.8|1392
1660578900000|2022-08-15 15:55:00|11186.8|11184.8|11190.3|11188.3|11192.8|11190.8|11186.8|11184.8|49
1660579200000|2022-08-15 16:00:00|11189.8|11187.8|11194.8|11192.8|11195.3|11193.3|11188.3|11186.3|35
1660579500000|2022-08-15 16:05:00|11195.3|11193.3|11195.8|11193.8|11196.3|11194.3|11192.3|11190.3|18
1660579800000|2022-08-15 16:10:00|11195.3|11193.3|11198.8|11196.8|11201.3|11199.3|11195.3|11193.3|32
1660580100000|2022-08-15 16:15:00|11199.3|11197.3|11198.3|11196.3|11201.3|11199.3|11197.3|11195.3|14
1660580400000|2022-08-15 16:20:00|11197.8|11195.8|11198.3|11196.3|11199.8|11197.8|11197.3|11195.3|6
1660580700000|2022-08-15 16:25:00|11198.8|11196.8|11199.3|11197.3|11200.3|11198.3|11197.8|11195.8|9
1660581000000|2022-08-15 16:30:00|11199.8|11197.8|11202.3|11200.3|11202.8|11200.8|11198.8|11196.8|14
1660581300000|2022-08-15 16:35:00|11201.8|11199.8|11196.8|11194.8|11202.3|11200.3|11196.8|11194.8|47
1660581600000|2022-08-15 16:40:00|11195.3|11193.3|11197.3|11195.3|11198.8|11196.8|11194.3|11192.3|43
1660581900000|2022-08-15 16:45:00|11197.8|11195.8|11196.3|11194.3|11197.8|11195.8|11194.3|11192.3|22
1660582200000|2022-08-15 16:50:00|11196.8|11194.8|11199.8|11197.8|11202.3|11200.3|11195.8|11193.8|39
1660582500000|2022-08-15 16:55:00|11199.3|11197.3|11199.3|11197.3|11203.8|11201.8|11199.3|11197.3|23
1660582800000|2022-08-15 17:00:00|11198.8|11196.8|11199.3|11197.3|11200.3|11198.3|11197.3|11195.3|26
1660583100000|2022-08-15 17:05:00|11199.8|11197.8|11206.8|11204.8|11206.8|11204.8|11199.3|11197.3|26
1660583400000|2022-08-15 17:10:00|11206.3|11204.3|11199.8|11197.8|11206.8|11204.8|11199.3|11197.3|32
1660583700000|2022-08-15 17:15:00|11200.3|11198.3|11197.8|11195.8|11201.3|11199.3|11197.8|11195.8|19
1660584000000|2022-08-15 17:20:00|11196.3|11194.3|11197.3|11195.3|11197.8|11195.8|11194.8|11192.8|18
1660584300000|2022-08-15 17:25:00|11197.8|11195.8|11197.8|11195.8|11200.3|11198.3|11196.3|11194.3|19
1660584600000|2022-08-15 17:30:00|11196.3|11194.3|11192.8|11190.8|11197.3|11195.3|11192.3|11190.3|26
1660584900000|2022-08-15 17:35:00|11193.3|11191.3|11190.8|11188.8|11194.3|11192.3|11190.8|11188.8|25
1660585200000|2022-08-15 17:40:00|11191.3|11189.3|11189.8|11187.8|11192.8|11190.8|11189.3|11187.3|37
1660585500000|2022-08-15 17:45:00|11190.3|11188.3|11191.8|11189.8|11192.8|11190.8|11189.8|11187.8|16
1660585800000|2022-08-15 17:50:00|11191.3|11189.3|11189.3|11187.3|11191.8|11189.8|11188.8|11186.8|26
1660586100000|2022-08-15 17:55:00|11189.8|11187.8|11192.8|11190.8|11192.8|11190.8|11189.8|11187.8|15
1660586400000|2022-08-15 18:00:00|11191.8|11189.8|11190.3|11188.3|11192.3|11190.3|11189.3|11187.3|23
1660586700000|2022-08-15 18:05:00|11190.8|11188.8|11188.8|11186.8|11191.8|11189.8|11186.8|11184.8|52
1660587000000|2022-08-15 18:10:00|11189.3|11187.3|11190.8|11188.8|11191.3|11189.3|11187.8|11185.8|53
1660587300000|2022-08-15 18:15:00|11190.3|11188.3|11194.8|11192.8|11194.8|11192.8|11190.3|11188.3|24
1660587600000|2022-08-15 18:20:00|11195.3|11193.3|11194.3|11192.3|11196.8|11194.8|11193.8|11191.8|32
1660587900000|2022-08-15 18:25:00|11193.8|11191.8|11197.3|11195.3|11197.8|11195.8|11191.8|11189.8|33
1660588200000|2022-08-15 18:30:00|11197.8|11195.8|11195.8|11193.8|11198.3|11196.3|11194.3|11192.3|21
1660588500000|2022-08-15 18:35:00|11194.8|11192.8|11195.8|11193.8|11195.8|11193.8|11193.8|11191.8|20
1660588800000|2022-08-15 18:40:00|11195.3|11193.3|11193.3|11191.3|11195.8|11193.8|11192.8|11190.8|35
1660589100000|2022-08-15 18:45:00|11192.8|11190.8|11196.8|11194.8|11196.8|11194.8|11192.8|11190.8|1
1660589400000|2022-08-15 18:50:00|11197.3|11195.3|11206.8|11204.8|11206.8|11204.8|11197.3|11195.3|32
1660589700000|2022-08-15 18:55:00|11207.8|11205.8|11209.3|11207.3|11210.3|11208.3|11206.3|11204.3|31
1660590000000|2022-08-15 19:00:00|11208.8|11206.8|11207.8|11205.8|11211.3|11209.3|11206.8|11204.8|16
1660590300000|2022-08-15 19:05:00|11208.3|11206.3|11209.3|11207.3|11211.3|11209.3|11207.8|11205.8|18
1660590600000|2022-08-15 19:10:00|11209.8|11207.8|11211.3|11209.3|11212.3|11210.3|11208.8|11206.8|8
1660590900000|2022-08-15 19:15:00|11211.8|11209.8|11213.8|11211.8|11215.8|11213.8|11211.8|11209.8|16
1660591200000|2022-08-15 19:20:00|11213.3|11211.3|11214.3|11212.3|11214.8|11212.8|11211.3|11209.3|12
1660591500000|2022-08-15 19:25:00|11213.8|11211.8|11214.3|11212.3|11214.3|11212.3|11210.8|11208.8|18
1660591800000|2022-08-15 19:30:00|11213.8|11211.8|11213.3|11211.3|11214.3|11212.3|11210.8|11208.8|15
1660592100000|2022-08-15 19:35:00|11213.8|11211.8|11216.3|11214.3|11216.8|11214.8|11213.3|11211.3|15
1660592400000|2022-08-15 19:40:00|11215.8|11213.8|11219.8|11217.8|11221.3|11219.3|11213.3|11211.3|37
1660592700000|2022-08-15 19:45:00|11218.8|11216.8|11220.8|11218.8|11222.3|11220.3|11216.8|11214.8|41
1660593000000|2022-08-15 19:50:00|11220.3|11218.3|11215.8|11213.8|11221.8|11219.8|11213.3|11211.3|51
1660593300000|2022-08-15 19:55:00|11214.3|11212.3|11219.9|11213.9|11221.3|11219.3|11214.3|11212.3|33
1660593600000|2022-08-15 20:00:00|11219.8|11213.8|11219.4|11213.4|11221.6|11215.6|11218.7|11212.7|0
1660593900000|2022-08-15 20:05:00|11219.1|11213.1|11218.4|11212.4|11220.1|11214.1|11218|11212|0
1660594200000|2022-08-15 20:10:00|11218|11212|11215.8|11209.8|11218.6|11212.6|11213.6|11207.6|0
1660594500000|2022-08-15 20:15:00|11215.9|11209.9|11217|11211|11217.7|11211.7|11215.4|11209.4|0
1660594800000|2022-08-15 20:20:00|11217.3|11211.3|11215.9|11209.9|11217.7|11211.7|11215.5|11209.5|0
1660595100000|2022-08-15 20:25:00|11215.5|11209.5|11217|11211|11217.3|11211.3|11214.1|11208.1|0
1660595400000|2022-08-15 20:30:00|11217.3|11211.3|11218.1|11212.1|11218.4|11212.4|11217|11211|0
1660595700000|2022-08-15 20:35:00|11218.4|11212.4|11218.4|11212.4|11218.6|11212.6|11217.7|11211.7|0
1660596000000|2022-08-15 20:40:00|11218.1|11212.1|11218.4|11212.4|11218.8|11212.8|11217.3|11211.3|0
1660596300000|2022-08-15 20:45:00|11218.8|11212.8|11217|11211|11218.8|11212.8|11217|11211|0
1660596600000|2022-08-15 20:50:00|11217.3|11211.3|11214.9|11208.9|11217.3|11211.3|11214.9|11208.9|0
1660596900000|2022-08-15 20:55:00|11215.2|11209.2|11215.7|11209.7|11217|11211|11214.9|11208.9|0
1660597200000|2022-08-15 21:00:00|11215.8|11209.8|11216.3|11210.3|11216.5|11210.5|11215.7|11209.7|0
1660597500000|2022-08-15 21:05:00|11216.6|11210.6|11216.2|11210.2|11216.6|11210.6|11215.8|11209.8|0
1660597800000|2022-08-15 21:10:00|11215.8|11209.8|11215.8|11209.8|11216.2|11210.2|11215.7|11209.7|0
1660598400000|2022-08-15 21:20:00|11215.9|11209.9|11216|11210|11216|11210|11215.8|11209.8|0
1660598700000|2022-08-15 21:25:00|11215.6|11209.6|11215.6|11209.6|11215.6|11209.6|11215.6|11209.6|0
1660599000000|2022-08-15 21:30:00|11215|11209|11214.9|11208.9|11215|11209|11214.9|11208.9|0
1660599600000|2022-08-15 21:40:00|11215.1|11209.1|11215.4|11209.4|11215.4|11209.4|11215.1|11209.1|0
1660599900000|2022-08-15 21:45:00|11215.6|11209.6|11215.6|11209.6|11215.6|11209.6|11215.6|11209.6|0
1660600200000|2022-08-15 21:50:00|11215.4|11209.4|11215.2|11209.2|11215.4|11209.4|11215.2|11209.2|0
1660600500000|2022-08-15 21:55:00|11215|11209|11215.2|11209.2|11215.4|11209.4|11215|11209|0
1660600800000|2022-08-15 22:00:00|11214.5|11208.5|11213.6|11207.6|11215.6|11209.6|11211.9|11205.9|0
1660601100000|2022-08-15 22:05:00|11213.3|11207.3|11212.2|11206.2|11213.3|11207.3|11212.2|11206.2|0
1660601400000|2022-08-15 22:10:00|11212.6|11206.6|11213.6|11207.6|11213.6|11207.6|11212.2|11206.2|0
1660601700000|2022-08-15 22:15:00|11214|11208|11213.6|11207.6|11214.3|11208.3|11212.9|11206.9|0
1660602000000|2022-08-15 22:20:00|11213.3|11207.3|11213.3|11207.3|11213.6|11207.6|11212.9|11206.9|0
1660602300000|2022-08-15 22:25:00|11213.1|11207.1|11213.3|11207.3|11213.6|11207.6|11212.6|11206.6|0
1660602600000|2022-08-15 22:30:00|11213.5|11207.5|11214|11208|11214.3|11208.3|11213.5|11207.5|0
1660602900000|2022-08-15 22:35:00|11214.3|11208.3|11214|11208|11214.3|11208.3|11214|11208|0
1660603200000|2022-08-15 22:40:00|11214.3|11208.3|11213.1|11207.1|11214.3|11208.3|11213.1|11207.1|0
1660603500000|2022-08-15 22:45:00|11213.4|11207.4|11213.1|11207.1|11213.4|11207.4|11212.7|11206.7|0
1660603800000|2022-08-15 22:50:00|11213.4|11207.4|11212|11206|11213.4|11207.4|11211.6|11205.6|0
1660604100000|2022-08-15 22:55:00|11212.2|11206.2|11212.7|11206.7|11213.1|11207.1|11212.2|11206.2|0
1660604400000|2022-08-15 23:00:00|11213.1|11207.1|11212.3|11206.3|11213.4|11207.4|11211.6|11205.6|0
1660604700000|2022-08-15 23:05:00|11212.4|11206.4|11213.4|11207.4|11213.8|11207.8|11212|11206|0
1660605000000|2022-08-15 23:10:00|11213.1|11207.1|11213.1|11207.1|11213.6|11207.6|11212.7|11206.7|0
1660605300000|2022-08-15 23:15:00|11213.4|11207.4|11213.4|11207.4|11213.4|11207.4|11213|11207|0
1660605600000|2022-08-15 23:20:00|11213|11207|11213|11207|11213.4|11207.4|11212.7|11206.7|0
1660605900000|2022-08-15 23:25:00|11212.7|11206.7|11212.7|11206.7|11212.7|11206.7|11212.3|11206.3|0
1660606200000|2022-08-15 23:30:00|11212.3|11206.3|11213.4|11207.4|11213.4|11207.4|11212.3|11206.3|0
1660606500000|2022-08-15 23:35:00|11213|11207|11212.7|11206.7|11213.4|11207.4|11212.7|11206.7|0
1660606800000|2022-08-15 23:40:00|11213|11207|11213.6|11207.6|11213.8|11207.8|11212.7|11206.7|0
1660607100000|2022-08-15 23:45:00|11213.4|11207.4|11215.2|11209.2|11215.5|11209.5|11212.7|11206.7|0
1660607400000|2022-08-15 23:50:00|11215.5|11209.5|11217.1|11211.1|11217.7|11211.7|11215.2|11209.2|0
1660607700000|2022-08-15 23:55:00|11217|11211|11215.2|11209.2|11217.7|11211.7|11215.2|11209.2|0
1660608000000|2022-08-16 00:00:00|11214.8|11208.8|11210.7|11204.7|11214.8|11208.8|11208.4|11202.4|0
1660608300000|2022-08-16 00:05:00|11210.9|11204.9|11212.3|11206.3|11212.5|11206.5|11210.4|11204.4|0
1660608600000|2022-08-16 00:10:00|11212.2|11206.2|11206|11200|11212.9|11206.9|11205.6|11199.6|0
1660608900000|2022-08-16 00:15:00|11205.9|11199.9|11204.2|11198.2|11206.8|11200.8|11200.7|11194.7|0
1660609200000|2022-08-16 00:20:00|11205.1|11199.1|11204.2|11198.2|11205.9|11199.9|11204.2|11198.2|0
1660609500000|2022-08-16 00:25:00|11205.9|11199.9|11204.2|11198.2|11207.7|11201.7|11204.2|11198.2|0
1660609800000|2022-08-16 00:30:00|11205|11199|11207.6|11201.6|11207.7|11201.7|11204.2|11198.2|0
1660610100000|2022-08-16 00:35:00|11207.7|11201.7|11207.7|11201.7|11207.7|11201.7|11205.9|11199.9|0
1660610400000|2022-08-16 00:40:00|11209.4|11203.4|11211.1|11205.1|11211.2|11205.2|11207.7|11201.7|0
1660610700000|2022-08-16 00:45:00|11209.4|11203.4|11211.1|11205.1|11211.1|11205.1|11209.4|11203.4|0
1660611300000|2022-08-16 00:55:00|11212.8|11206.8|11212.8|11206.8|11214.5|11208.5|11211.1|11205.1|0
1660611600000|2022-08-16 01:00:00|11214.6|11208.6|11214.5|11208.5|11218|11212|11212.8|11206.8|0
1660611900000|2022-08-16 01:05:00|11214.6|11208.6|11212.8|11206.8|11216.3|11210.3|11212.8|11206.8|0
1660612200000|2022-08-16 01:10:00|11214.5|11208.5|11212.8|11206.8|11214.6|11208.6|11212.8|11206.8|0
1660612500000|2022-08-16 01:15:00|11213.7|11207.7|11209.3|11203.3|11214.6|11208.6|11209.3|11203.3|0
1660612800000|2022-08-16 01:20:00|11210.2|11204.2|11204|11198|11211|11205|11204|11198|0
1660613100000|2022-08-16 01:25:00|11205.7|11199.7|11205.8|11199.8|11207.5|11201.5|11205.7|11199.7|0
1660613400000|2022-08-16 01:30:00|11207.5|11201.5|11212.8|11206.8|11212.8|11206.8|11205.8|11199.8|0
1660613700000|2022-08-16 01:35:00|11211.9|11205.9|11211.1|11205.1|11212.8|11206.8|11209.3|11203.3|0
1660614000000|2022-08-16 01:40:00|11209.4|11203.4|11207.6|11201.6|11211.1|11205.1|11207.6|11201.6|0
1660614300000|2022-08-16 01:45:00|11209.4|11203.4|11211.1|11205.1|11212.9|11206.9|11207.6|11201.6|0
1660614600000|2022-08-16 01:50:00|11212.8|11206.8|11211.1|11205.1|11212.8|11206.8|11211.1|11205.1|0
1660614900000|2022-08-16 01:55:00|11212.8|11206.8|11212.9|11206.9|11212.9|11206.9|11211.1|11205.1|0
1660615200000|2022-08-16 02:00:00|11212.8|11206.8|11214.6|11208.6|11214.6|11208.6|11211.1|11205.1|0
1660615500000|2022-08-16 02:05:00|11214.7|11208.7|11216.4|11210.4|11218.2|11212.2|11214.6|11208.6|0
1660615800000|2022-08-16 02:10:00|11215.5|11209.5|11216.4|11210.4|11216.4|11210.4|11214.7|11208.7|0
1660616100000|2022-08-16 02:15:00|11214.7|11208.7|11216.4|11210.4|11216.4|11210.4|11214.7|11208.7|0
1660616400000|2022-08-16 02:20:00|11214.7|11208.7|11214.6|11208.6|11214.7|11208.7|11214.6|11208.6|0
1660616700000|2022-08-16 02:25:00|11214.7|11208.7|11216.4|11210.4|11216.4|11210.4|11214.6|11208.6|0
1660617000000|2022-08-16 02:30:00|11214.7|11208.7|11216.4|11210.4|11216.4|11210.4|11214.7|11208.7|0
1660617300000|2022-08-16 02:35:00|11218.1|11212.1|11212.9|11206.9|11218.1|11212.1|11212.9|11206.9|0
1660617600000|2022-08-16 02:40:00|11214.6|11208.6|11214.7|11208.7|11214.7|11208.7|11214.6|11208.6|0
1660617900000|2022-08-16 02:45:00|11214.6|11208.6|11218.2|11212.2|11218.2|11212.2|11214.6|11208.6|0
1660618200000|2022-08-16 02:50:00|11218.3|11212.3|11221.7|11215.7|11223.5|11217.5|11218.3|11212.3|0
1660618500000|2022-08-16 02:55:00|11221.6|11215.6|11221.7|11215.7|11221.7|11215.7|11219.9|11213.9|0
1660618800000|2022-08-16 03:00:00|11219.9|11213.9|11220|11214|11220|11214|11219.9|11213.9|0
1660619100000|2022-08-16 03:05:00|11219.9|11213.9|11221.7|11215.7|11221.7|11215.7|11219.9|11213.9|0
1660619400000|2022-08-16 03:10:00|11219.9|11213.9|11219.9|11213.9|11219.9|11213.9|11219.9|11213.9|0
1660619700000|2022-08-16 03:15:00|11219.8|11213.8|11219.8|11213.8|11219.9|11213.9|11218.1|11212.1|0
1660620000000|2022-08-16 03:20:00|11218.1|11212.1|11219.8|11213.8|11219.8|11213.8|11218.1|11212.1|0
1660620300000|2022-08-16 03:25:00|11219.9|11213.9|11219.8|11213.8|11219.9|11213.9|11218.1|11212.1|0
1660620600000|2022-08-16 03:30:00|11219.9|11213.9|11218.1|11212.1|11219.9|11213.9|11218.1|11212.1|0
1660621200000|2022-08-16 03:40:00|11216.3|11210.3|11214.6|11208.6|11218.1|11212.1|11214.6|11208.6|0
1660621500000|2022-08-16 03:45:00|11213.5|11207.5|11211.8|11205.8|11213.6|11207.6|11211.8|11205.8|0
1660621800000|2022-08-16 03:50:00|11211.9|11205.9|11211.9|11205.9|11213.6|11207.6|11211.9|11205.9|0
1660622100000|2022-08-16 03:55:00|11211.8|11205.8|11211.8|11205.8|11213.6|11207.6|11211.8|11205.8|0
1660622400000|2022-08-16 04:00:00|11211.9|11205.9|11211.9|11205.9|11213.6|11207.6|11211.8|11205.8|0
1660622700000|2022-08-16 04:05:00|11213.6|11207.6|11211.8|11205.8|11213.6|11207.6|11211.8|11205.8|0
1660623000000|2022-08-16 04:10:00|11211.9|11205.9|11211.8|11205.8|11211.9|11205.9|11211.8|11205.8|0
1660623300000|2022-08-16 04:15:00|11211.9|11205.9|11211.8|11205.8|11213.6|11207.6|11211.8|11205.8|0
1660623600000|2022-08-16 04:20:00|11210.1|11204.1|11211.8|11205.8|11211.8|11205.8|11210.1|11204.1|0
1660623900000|2022-08-16 04:25:00|11211.9|11205.9|11211.8|11205.8|11211.9|11205.9|11211.8|11205.8|0
1660624200000|2022-08-16 04:30:00|11211.3|11205.3|11213.1|11207.1|11213.1|11207.1|11211.3|11205.3|0
1660624500000|2022-08-16 04:35:00|11213|11207|11213.1|11207.1|11213.9|11207.9|11211.3|11205.3|0
1660625400000|2022-08-16 04:50:00|11214.8|11208.8|11214.8|11208.8|11214.8|11208.8|11213.1|11207.1|0
1660625700000|2022-08-16 04:55:00|11213.1|11207.1|11213.1|11207.1|11214.8|11208.8|11213.1|11207.1|0
1660626000000|2022-08-16 05:00:00|11211.4|11205.4|11211.4|11205.4|11211.4|11205.4|11211.3|11205.3|0
1660626300000|2022-08-16 05:05:00|11211.3|11205.3|11209.6|11203.6|11211.3|11205.3|11207.8|11201.8|0
1660626600000|2022-08-16 05:10:00|11208.7|11202.7|11207.8|11201.8|11209.6|11203.6|11207.8|11201.8|0
1660626900000|2022-08-16 05:15:00|11206.1|11200.1|11207.8|11201.8|11207.8|11201.8|11206.1|11200.1|0
1660627200000|2022-08-16 05:20:00|11206.1|11200.1|11206.1|11200.1|11206.1|11200.1|11206.1|11200.1|0
1660627500000|2022-08-16 05:25:00|11207.8|11201.8|11207.8|11201.8|11207.8|11201.8|11206.1|11200.1|0
1660627800000|2022-08-16 05:30:00|11206.1|11200.1|11209|11203|11209|11203|11205.5|11199.5|0
1660628100000|2022-08-16 05:35:00|11208.2|11202.2|11209|11203|11209.1|11203.1|11207.3|11201.3|0
1660628400000|2022-08-16 05:40:00|11209.1|11203.1|11209.1|11203.1|11210.8|11204.8|11209.1|11203.1|0
1660628700000|2022-08-16 05:45:00|11210.8|11204.8|11209.1|11203.1|11210.8|11204.8|11209.1|11203.1|0
1660629000000|2022-08-16 05:50:00|11210.8|11204.8|11210.8|11204.8|11210.8|11204.8|11209.1|11203.1|0
1660629300000|2022-08-16 05:55:00|11210.9|11204.9|11210.9|11204.9|11210.9|11204.9|11209.1|11203.1|0
1660629600000|2022-08-16 06:00:00|11209.8|11207.8|11200.8|11198.8|11209.8|11207.8|11189.8|11187.8|45
1660629900000|2022-08-16 06:05:00|11200.3|11198.3|11200.8|11198.8|11202.3|11200.3|11196.8|11194.8|34
1660630200000|2022-08-16 06:10:00|11200.3|11198.3|11200.3|11198.3|11201.8|11199.8|11194.3|11192.3|53
1660630500000|2022-08-16 06:15:00|11200.8|11198.8|11201.3|11199.3|11206.3|11204.3|11200.3|11198.3|32
1660630800000|2022-08-16 06:20:00|11201.8|11199.8|11203.8|11201.8|11206.8|11204.8|11198.3|11196.3|48
1660631100000|2022-08-16 06:25:00|11203.3|11201.3|11202.3|11200.3|11203.3|11201.3|11199.8|11197.8|12
1660631400000|2022-08-16 06:30:00|11201.8|11199.8|11196.8|11194.8|11201.8|11199.8|11194.3|11192.3|21
1660631700000|2022-08-16 06:35:00|11197.3|11195.3|11197.3|11195.3|11198.8|11196.8|11196.3|11194.3|13
1660632000000|2022-08-16 06:40:00|11198.3|11196.3|11202.3|11200.3|11202.3|11200.3|11196.3|11194.3|10
1660632300000|2022-08-16 06:45:00|11202.8|11200.8|11208.8|11206.8|11208.8|11206.8|11202.3|11200.3|10
1660632600000|2022-08-16 06:50:00|11208.3|11206.3|11208.3|11206.3|11209.8|11207.8|11205.3|11203.3|24
1660632900000|2022-08-16 06:55:00|11208.8|11206.8|11196.3|11194.3|11212.8|11210.8|11196.3|11194.3|99
1660633200000|2022-08-16 07:00:00|11193.8|11191.8|11182.3|11180.3|11197.3|11195.3|11176.8|11174.8|644
1660633500000|2022-08-16 07:05:00|11180.8|11178.8|11152.8|11150.8|11181.3|11179.3|11151.3|11149.3|414
1660633800000|2022-08-16 07:10:00|11153.3|11151.3|11172.8|11170.8|11176.8|11174.8|11153.3|11151.3|310
1660634100000|2022-08-16 07:15:00|11172.3|11170.3|11159.3|11157.3|11174.3|11172.3|11154.8|11152.8|174
1660634400000|2022-08-16 07:20:00|11159.8|11157.8|11160.3|11158.3|11166.3|11164.3|11153.8|11151.8|252
1660634700000|2022-08-16 07:25:00|11160.8|11158.8|11158.3|11156.3|11163.3|11161.3|11154.8|11152.8|107
1660635000000|2022-08-16 07:30:00|11157.3|11155.3|11147.8|11145.8|11158.8|11156.8|11146.8|11144.8|229
1660635300000|2022-08-16 07:35:00|11147.3|11145.3|11158.8|11156.8|11159.8|11157.8|11141.8|11139.8|285
1660635600000|2022-08-16 07:40:00|11158.9|11156.9|11150.9|11148.9|11158.9|11156.9|11148.9|11146.9|179
1660635900000|2022-08-16 07:45:00|11150.4|11148.4|11146.4|11144.4|11152.9|11150.9|11145.4|11143.4|244
1660636200000|2022-08-16 07:50:00|11145.9|11143.9|11135.4|11133.4|11145.9|11143.9|11132.4|11130.4|238
1660636500000|2022-08-16 07:55:00|11135.9|11133.9|11139.9|11137.9|11147.9|11145.9|11134.9|11132.9|409
1660636800000|2022-08-16 08:00:00|11139.4|11137.4|11134.9|11132.9|11141.9|11139.9|11133.9|11131.9|189
1660637100000|2022-08-16 08:05:00|11133.9|11131.9|11137.4|11135.4|11138.4|11136.4|11128.9|11126.9|335
1660637400000|2022-08-16 08:10:00|11137.9|11135.9|11147.4|11145.4|11151.9|11149.9|11137.4|11135.4|229
1660637700000|2022-08-16 08:15:00|11146.9|11144.9|11144.4|11142.4|11152.9|11150.9|11143.9|11141.9|109
1660638000000|2022-08-16 08:20:00|11143.9|11141.9|11149.4|11147.4|11150.4|11148.4|11143.9|11141.9|92
1660638300000|2022-08-16 08:25:00|11149.9|11147.9|11148.4|11146.4|11154.9|11152.9|11147.9|11145.9|185
1660638600000|2022-08-16 08:30:00|11148.9|11146.9|11147.9|11145.9|11149.4|11147.4|11139.4|11137.4|188
1660638900000|2022-08-16 08:35:00|11147.4|11145.4|11160.9|11158.9|11162.9|11160.9|11146.9|11144.9|158
1660639200000|2022-08-16 08:40:00|11160.4|11158.4|11147.9|11145.9|11163.9|11161.9|11147.9|11145.9|147
1660639500000|2022-08-16 08:45:00|11148.4|11146.4|11142.4|11140.4|11148.4|11146.4|11141.9|11139.9|219
1660639800000|2022-08-16 08:50:00|11142.9|11140.9|11147.4|11145.4|11153.9|11151.9|11141.9|11139.9|153
1660640100000|2022-08-16 08:55:00|11146.9|11144.9|11152.9|11150.9|11153.4|11151.4|11146.4|11144.4|64
1660640400000|2022-08-16 09:00:00|11153.4|11151.4|11147.4|11145.4|11154.4|11152.4|11146.9|11144.9|132
1660640700000|2022-08-16 09:05:00|11146.9|11144.9|11134.9|11132.9|11148.9|11146.9|11134.4|11132.4|153
1660641000000|2022-08-16 09:10:00|11134.4|11132.4|11125.9|11123.9|11134.9|11132.9|11123.9|11121.9|191
1660641300000|2022-08-16 09:15:00|11126.4|11124.4|11127.9|11125.9|11128.9|11126.9|11121.4|11119.4|353
1660641600000|2022-08-16 09:20:00|11128.4|11126.4|11124.4|11122.4|11130.9|11128.9|11122.9|11120.9|122
1660641900000|2022-08-16 09:25:00|11123.9|11121.9|11122.9|11120.9|11131.9|11129.9|11122.4|11120.4|183
1660642200000|2022-08-16 09:30:00|11122.4|11120.4|11123.4|11121.4|11124.4|11122.4|11119.9|11117.9|158
1660642500000|2022-08-16 09:35:00|11122.9|11120.9|11124.4|11122.4|11124.9|11122.9|11116.9|11114.9|153
1660642800000|2022-08-16 09:40:00|11124.9|11122.9|11128.4|11126.4|11129.4|11127.4|11122.9|11120.9|113
1660643100000|2022-08-16 09:45:00|11127.9|11125.9|11130.4|11128.4|11131.9|11129.9|11125.9|11123.9|71
1660643400000|2022-08-16 09:50:00|11129.9|11127.9|11129.9|11127.9|11131.9|11129.9|11127.4|11125.4|87
1660643700000|2022-08-16 09:55:00|11130.4|11128.4|11135.9|11133.9|11137.4|11135.4|11129.9|11127.9|86
1660644000000|2022-08-16 10:00:00|11135.4|11133.4|11138.4|11136.4|11139.9|11137.9|11131.9|11129.9|97
1660644300000|2022-08-16 10:05:00|11138.9|11136.9|11130.4|11128.4|11142.4|11140.4|11130.4|11128.4|120
1660644600000|2022-08-16 10:10:00|11129.9|11127.9|11121.9|11119.9|11131.9|11129.9|11121.4|11119.4|115
1660644900000|2022-08-16 10:15:00|11122.4|11120.4|11128.9|11126.9|11130.4|11128.4|11119.4|11117.4|168
1660645200000|2022-08-16 10:20:00|11129.4|11127.4|11137.9|11135.9|11138.4|11136.4|11128.9|11126.9|217
1660645500000|2022-08-16 10:25:00|11138.4|11136.4|11129.9|11127.9|11140.9|11138.9|11129.9|11127.9|104
1660645800000|2022-08-16 10:30:00|11130.4|11128.4|11135.4|11133.4|11136.4|11134.4|11129.9|11127.9|66
1660646100000|2022-08-16 10:35:00|11134.9|11132.9|11128.4|11126.4|11135.4|11133.4|11127.9|11125.9|94
1660646400000|2022-08-16 10:40:00|11128.9|11126.9|11129.9|11127.9|11131.9|11129.9|11126.4|11124.4|53
1660646700000|2022-08-16 10:45:00|11130.4|11128.4|11130.9|11128.9|11133.9|11131.9|11128.4|11126.4|109
1660647000000|2022-08-16 10:50:00|11130.4|11128.4|11133.9|11131.9|11134.9|11132.9|11129.9|11127.9|138
1660647300000|2022-08-16 10:55:00|11134.4|11132.4|11134.4|11132.4|11137.9|11135.9|11134.4|11132.4|72
1660647600000|2022-08-16 11:00:00|11132.9|11130.9|11131.9|11129.9|11133.9|11131.9|11127.9|11125.9|66
1660647900000|2022-08-16 11:05:00|11132.4|11130.4|11136.4|11134.4|11136.9|11134.9|11130.9|11128.9|118
1660648200000|2022-08-16 11:10:00|11136.9|11134.9|11134.4|11132.4|11137.9|11135.9|11133.9|11131.9|128
1660648500000|2022-08-16 11:15:00|11133.9|11131.9|11133.9|11131.9|11134.9|11132.9|11130.4|11128.4|280
1660648800000|2022-08-16 11:20:00|11134.4|11132.4|11141.4|11139.4|11141.4|11139.4|11133.4|11131.4|107
1660649100000|2022-08-16 11:25:00|11140.9|11138.9|11141.4|11139.4|11143.9|11141.9|11139.4|11137.4|105
1660649400000|2022-08-16 11:30:00|11141.9|11139.9|11143.4|11141.4|11146.9|11144.9|11141.4|11139.4|94
1660649700000|2022-08-16 11:35:00|11142.9|11140.9|11141.9|11139.9|11148.4|11146.4|11141.4|11139.4|64
1660650000000|2022-08-16 11:40:00|11141.4|11139.4|11136.9|11134.9|11142.9|11140.9|11134.4|11132.4|228
1660650300000|2022-08-16 11:45:00|11137.4|11135.4|11130.4|11128.4|11139.4|11137.4|11129.4|11127.4|76
1660650600000|2022-08-16 11:50:00|11130.9|11128.9|11126.9|11124.9|11132.4|11130.4|11126.4|11124.4|70
1660650900000|2022-08-16 11:55:00|11127.4|11125.4|11124.4|11122.4|11127.9|11125.9|11123.4|11121.4|35
1660651200000|2022-08-16 12:00:00|11124.9|11122.9|11123.4|11121.4|11125.9|11123.9|11118.9|11116.9|119
1660651500000|2022-08-16 12:05:00|11122.4|11120.4|11123.9|11121.9|11125.4|11123.4|11120.9|11118.9|101
1660651800000|2022-08-16 12:10:00|11124.4|11122.4|11124.4|11122.4|11129.4|11127.4|11123.4|11121.4|195
1660652100000|2022-08-16 12:15:00|11124.9|11122.9|11128.4|11126.4|11129.4|11127.4|11124.4|11122.4|177
1660652400000|2022-08-16 12:20:00|11129.9|11127.9|11125.4|11123.4|11131.4|11129.4|11124.4|11122.4|189
1660652700000|2022-08-16 12:25:00|11125.9|11123.9|11125.4|11123.4|11127.4|11125.4|11120.4|11118.4|150
1660653000000|2022-08-16 12:30:00|11126.4|11124.4|11115.9|11113.9|11126.9|11124.9|11114.4|11112.4|238
1660653300000|2022-08-16 12:35:00|11116.4|11114.4|11112.4|11110.4|11119.4|11117.4|11112.4|11110.4|228
1660653600000|2022-08-16 12:40:00|11113.9|11111.9|11114.9|11112.9|11117.9|11115.9|11111.9|11109.9|169
1660653900000|2022-08-16 12:45:00|11114.4|11112.4|11109.9|11107.9|11116.4|11114.4|11106.4|11104.4|193
1660654200000|2022-08-16 12:50:00|11109.4|11107.4|11104.9|11102.9|11112.4|11110.4|11101.4|11099.4|271
1660654500000|2022-08-16 12:55:00|11104.4|11102.4|11105.9|11103.9|11107.9|11105.9|11099.4|11097.4|239
1660654800000|2022-08-16 13:00:00|11106.4|11104.4|11111.4|11109.4|11113.4|11111.4|11104.4|11102.4|180
1660655100000|2022-08-16 13:05:00|11110.9|11108.9|11108.4|11106.4|11112.9|11110.9|11108.4|11106.4|116
1660655400000|2022-08-16 13:10:00|11108.9|11106.9|11106.9|11104.9|11108.9|11106.9|11099.9|11097.9|254
1660655700000|2022-08-16 13:15:00|11107.4|11105.4|11102.9|11100.9|11107.4|11105.4|11100.4|11098.4|192
1660656000000|2022-08-16 13:20:00|11103.4|11101.4|11100.9|11098.9|11105.4|11103.4|11099.4|11097.4|181
1660656300000|2022-08-16 13:25:00|11101.4|11099.4|11091.4|11089.4|11104.9|11102.9|11090.4|11088.4|272
1660656600000|2022-08-16 13:30:00|11091.9|11089.9|11101.9|11099.9|11106.9|11104.9|11090.9|11088.9|309
1660656900000|2022-08-16 13:35:00|11101.4|11099.4|11093.4|11091.4|11105.4|11103.4|11091.9|11089.9|227
1660657200000|2022-08-16 13:40:00|11094.4|11092.4|11103.9|11101.9|11103.9|11101.9|11089.9|11087.9|744
1660657500000|2022-08-16 13:45:00|11104.4|11102.4|11099.9|11097.9|11105.4|11103.4|11093.9|11091.9|615
1660657800000|2022-08-16 13:50:00|11100.9|11098.9|11097.9|11095.9|11101.4|11099.4|11095.4|11093.4|264
1660658100000|2022-08-16 13:55:00|11098.4|11096.4|11110.9|11108.9|11112.9|11110.9|11097.9|11095.9|504
1660658400000|2022-08-16 14:00:00|11110.4|11108.4|11096.4|11094.4|11110.4|11108.4|11092.4|11090.4|257
1660658700000|2022-08-16 14:05:00|11096.9|11094.9|11100.9|11098.9|11102.4|11100.4|11091.4|11089.4|371
1660659000000|2022-08-16 14:10:00|11101.5|11099.5|11094|11092|11102|11100|11092|11090|296
1660659300000|2022-08-16 14:15:00|11093.5|11091.5|11097.5|11095.5|11098|11096|11088|11086|246
1660659600000|2022-08-16 14:20:00|11097|11095|11097.5|11095.5|11101|11099|11096.5|11094.5|228
1660659900000|2022-08-16 14:25:00|11098|11096|11101.5|11099.5|11102|11100|11090|11088|210
1660660200000|2022-08-16 14:30:00|11101|11099|11095|11093|11102|11100|11093|11091|216
1660660500000|2022-08-16 14:35:00|11094.5|11092.5|11102.5|11100.5|11103|11101|11094|11092|287
1660660800000|2022-08-16 14:40:00|11102|11100|11112.5|11110.5|11115|11113|11102|11100|343
1660661100000|2022-08-16 14:45:00|11113|11111|11119|11117|11120|11118|11109.5|11107.5|322
1660661400000|2022-08-16 14:50:00|11119.5|11117.5|11122|11120|11125|11123|11119|11117|334
1660661700000|2022-08-16 14:55:00|11122.5|11120.5|11128|11126|11131|11129|11121|11119|753
1660662000000|2022-08-16 15:00:00|11127.5|11125.5|11123.5|11121.5|11132|11130|11123|11121|528
1660662300000|2022-08-16 15:05:00|11124|11122|11123.5|11121.5|11132|11130|11123|11121|632
1660662600000|2022-08-16 15:10:00|11124|11122|11133|11131|11134|11132|11123.5|11121.5|245
1660662900000|2022-08-16 15:15:00|11133.5|11131.5|11134.5|11132.5|11138|11136|11132|11130|478
1660663200000|2022-08-16 15:20:00|11135|11133|11130|11128|11135.5|11133.5|11126|11124|276
1660663500000|2022-08-16 15:25:00|11130.5|11128.5|11129|11127|11137.5|11135.5|11128|11126|973
1660663800000|2022-08-16 15:30:00|11130.5|11128.5|11125|11123|11133|11131|11124.5|11122.5|814
1660664100000|2022-08-16 15:35:00|11125.5|11123.5|11120|11118|11125.5|11123.5|11120|11118|152
1660664400000|2022-08-16 15:40:00|11120.5|11118.5|11123|11121|11125|11123|11118|11116|116
1660664700000|2022-08-16 15:45:00|11123.5|11121.5|11134.5|11132.5|11136|11134|11122.5|11120.5|104
1660665000000|2022-08-16 15:50:00|11134|11132|11133|11131|11135|11133|11131.5|11129.5|39
1660665300000|2022-08-16 15:55:00|11133.5|11131.5|11140.5|11138.5|11143.5|11141.5|11132.5|11130.5|77
1660665600000|2022-08-16 16:00:00|11140|11138|11139|11137|11141.5|11139.5|11138.5|11136.5|21
1660665900000|2022-08-16 16:05:00|11138|11136|11138|11136|11140|11138|11136.5|11134.5|28
1660666200000|2022-08-16 16:10:00|11137|11135|11145|11143|11146|11144|11137|11135|88
1660666500000|2022-08-16 16:15:00|11145.5|11143.5|11153|11151|11153|11151|11145.5|11143.5|92
1660666800000|2022-08-16 16:20:00|11152.5|11150.5|11154|11152|11154.5|11152.5|11148.5|11146.5|62
1660667100000|2022-08-16 16:25:00|11153.5|11151.5|11149|11147|11154|11152|11148.5|11146.5|47
1660667400000|2022-08-16 16:30:00|11149.5|11147.5|11151|11149|11151|11149|11148.5|11146.5|24
1660667700000|2022-08-16 16:35:00|11153|11151|11149.5|11147.5|11153.5|11151.5|11149|11147|23
1660668000000|2022-08-16 16:40:00|11150|11148|11144.5|11142.5|11150|11148|11143|11141|23
1660668300000|2022-08-16 16:45:00|11145|11143|11148|11146|11148|11146|11143.5|11141.5|11
1660668600000|2022-08-16 16:50:00|11148.5|11146.5|11149.5|11147.5|11151.5|11149.5|11147.5|11145.5|14
1660668900000|2022-08-16 16:55:00|11150|11148|11149|11147|11152.5|11150.5|11148.5|11146.5|20
1660669200000|2022-08-16 17:00:00|11149.5|11147.5|11148.5|11146.5|11150|11148|11147|11145|31
1660669500000|2022-08-16 17:05:00|11148|11146|11152.5|11150.5|11153|11151|11148|11146|4
1660669800000|2022-08-16 17:10:00|11152|11150|11153.5|11151.5|11154|11152|11149.5|11147.5|11
1660670100000|2022-08-16 17:15:00|11154|11152|11154|11152|11156.5|11154.5|11153.5|11151.5|10
1660670400000|2022-08-16 17:20:00|11153.5|11151.5|11157|11155|11157|11155|11152.5|11150.5|12
1660670700000|2022-08-16 17:25:00|11157.5|11155.5|11156.5|11154.5|11157.5|11155.5|11154.5|11152.5|6
1660671000000|2022-08-16 17:30:00|11156|11154|11159.5|11157.5|11159.5|11157.5|11154|11152|4
1660671300000|2022-08-16 17:35:00|11160|11158|11164.5|11162.5|11165|11163|11159.5|11157.5|31
1660671600000|2022-08-16 17:40:00|11165|11163|11164.5|11162.5|11165|11163|11162.5|11160.5|15
1660671900000|2022-08-16 17:45:00|11165|11163|11164.5|11162.5|11165|11163|11164|11162|7
1660672200000|2022-08-16 17:50:00|11164|11162|11168.5|11166.5|11168.5|11166.5|11163.5|11161.5|18
1660672500000|2022-08-16 17:55:00|11168|11166|11168|11166|11169|11167|11165.5|11163.5|11
1660672800000|2022-08-16 18:00:00|11167.5|11165.5|11169|11167|11172.5|11170.5|11166.5|11164.5|16
1660673100000|2022-08-16 18:05:00|11169.5|11167.5|11173|11171|11173|11171|11169|11167|13
1660673400000|2022-08-16 18:10:00|11172.5|11170.5|11175.5|11173.5|11176.5|11174.5|11172.5|11170.5|18
1660673700000|2022-08-16 18:15:00|11175|11173|11176|11174|11177.5|11175.5|11175|11173|18
1660674000000|2022-08-16 18:20:00|11175.5|11173.5|11173|11171|11176.5|11174.5|11171|11169|37
1660674300000|2022-08-16 18:25:00|11172.5|11170.5|11175.5|11173.5|11175.5|11173.5|11171.5|11169.5|23
1660674600000|2022-08-16 18:30:00|11175|11173|11166.5|11164.5|11175.5|11173.5|11166|11164|21
1660674900000|2022-08-16 18:35:00|11166|11164|11155|11153|11167|11165|11154|11152|24
1660675200000|2022-08-16 18:40:00|11155.5|11153.5|11155|11153|11157|11155|11152.5|11150.5|6
1660675500000|2022-08-16 18:45:00|11154.5|11152.5|11144.5|11142.5|11154.5|11152.5|11142.5|11140.5|27
1660675800000|2022-08-16 18:50:00|11144|11142|11146|11144|11149|11147|11140.5|11138.5|13
1660676100000|2022-08-16 18:55:00|11146.5|11144.5|11156|11154|11156|11154|11146|11144|5
1660676400000|2022-08-16 19:00:00|11155|11153|11152|11150|11155.5|11153.5|11150.5|11148.5|24
1660676700000|2022-08-16 19:05:00|11152.5|11150.5|11156|11154|11158.5|11156.5|11151.5|11149.5|18
1660677000000|2022-08-16 19:10:00|11155.5|11153.5|11159|11157|11159|11157|11152|11150|18
1660677300000|2022-08-16 19:15:00|11158.5|11156.5|11162|11160|11162|11160|11154.5|11152.5|19
1660677600000|2022-08-16 19:20:00|11160.5|11158.5|11163.5|11161.5|11164|11162|11157.5|11155.5|8
1660677900000|2022-08-16 19:25:00|11163|11161|11165|11163|11167|11165|11163|11161|19
1660678200000|2022-08-16 19:30:00|11164.5|11162.5|11166.5|11164.5|11169|11167|11164.5|11162.5|20
1660678500000|2022-08-16 19:35:00|11166|11164|11165|11163|11168|11166|11164.5|11162.5|26
1660678800000|2022-08-16 19:40:00|11166|11164|11166|11164|11167|11165|11163|11161|26
1660679100000|2022-08-16 19:45:00|11165.5|11163.5|11167|11165|11171.5|11169.5|11164|11162|36
1660679400000|2022-08-16 19:50:00|11167.5|11165.5|11166.5|11164.5|11168.5|11166.5|11164|11162|46
1660679700000|2022-08-16 19:55:00|11167|11165|11168.4|11162.4|11168.5|11165.5|11162|11160|64
1660680000000|2022-08-16 20:00:00|11167.4|11161.4|11163.5|11157.5|11167.4|11161.4|11162.5|11156.5|0
1660680300000|2022-08-16 20:05:00|11163.2|11157.2|11163.2|11157.2|11164.6|11158.6|11163.2|11157.2|0
1660680600000|2022-08-16 20:10:00|11163.5|11157.5|11161.8|11155.8|11164.2|11158.2|11161.8|11155.8|0
1660680900000|2022-08-16 20:15:00|11161.7|11155.7|11162.5|11156.5|11162.8|11156.8|11160.4|11154.4|0
1660681200000|2022-08-16 20:20:00|11162.8|11156.8|11162.8|11156.8|11163.2|11157.2|11162.5|11156.5|0
1660681500000|2022-08-16 20:25:00|11162.5|11156.5|11161.8|11155.8|11162.8|11156.8|11161.8|11155.8|0
1660681800000|2022-08-16 20:30:00|11162.1|11156.1|11163.9|11157.9|11163.9|11157.9|11162.1|11156.1|0
1660682100000|2022-08-16 20:35:00|11164.2|11158.2|11166.3|11160.3|11166.7|11160.7|11164.2|11158.2|0
1660682400000|2022-08-16 20:40:00|11166.4|11160.4|11166.7|11160.7|11166.7|11160.7|11166.3|11160.3|0
1660682700000|2022-08-16 20:45:00|11167|11161|11168.5|11162.5|11168.8|11162.8|11166.7|11160.7|0
1660683000000|2022-08-16 20:50:00|11168.6|11162.6|11171.6|11165.6|11172|11166|11168.5|11162.5|0
1660683300000|2022-08-16 20:55:00|11171.8|11165.8|11170.1|11164.1|11172|11166|11170.1|11164.1|0
1660683600000|2022-08-16 21:00:00|11169.8|11163.8|11167.1|11161.1|11170|11164|11166.7|11160.7|0
1660683900000|2022-08-16 21:05:00|11166.9|11160.9|11166.7|11160.7|11166.9|11160.9|11166.7|11160.7|0
1660684200000|2022-08-16 21:10:00|11166.9|11160.9|11166.6|11160.6|11166.9|11160.9|11166.6|11160.6|0
1660684500000|2022-08-16 21:15:00|11166.5|11160.5|11164|11158|11166.5|11160.5|11163.6|11157.6|0
1660684800000|2022-08-16 21:20:00|11164.2|11158.2|11164.2|11158.2|11164.3|11158.3|11164.2|11158.2|0
1660685100000|2022-08-16 21:25:00|11164.3|11158.3|11163|11157|11164.5|11158.5|11162.8|11156.8|0
1660685700000|2022-08-16 21:35:00|11163.3|11157.3|11162.8|11156.8|11163.3|11157.3|11162.6|11156.6|0
1660686000000|2022-08-16 21:40:00|11163.2|11157.2|11165|11159|11165|11159|11163.2|11157.2|0
1660686300000|2022-08-16 21:45:00|11164.9|11158.9|11165|11159|11165.2|11159.2|11164.9|11158.9|0
1660686600000|2022-08-16 21:50:00|11164.9|11158.9|11164.9|11158.9|11165|11159|11164.9|11158.9|0
1660686900000|2022-08-16 21:55:00|11165|11159|11164.9|11158.9|11165|11159|11164.9|11158.9|0
1660687200000|2022-08-16 22:00:00|11164.5|11158.5|11160.1|11154.1|11164.5|11158.5|11159.9|11153.9|0
1660687500000|2022-08-16 22:05:00|11160.5|11154.5|11159.4|11153.4|11160.8|11154.8|11158.5|11152.5|0
1660687800000|2022-08-16 22:10:00|11159.6|11153.6|11160.8|11154.8|11160.8|11154.8|11159.4|11153.4|0
1660688100000|2022-08-16 22:15:00|11160.5|11154.5|11159.1|11153.1|11160.5|11154.5|11158.3|11152.3|0
1660688400000|2022-08-16 22:20:00|11159.4|11153.4|11159.8|11153.8|11161.2|11155.2|11159.4|11153.4|0
1660688700000|2022-08-16 22:25:00|11159.6|11153.6|11160.5|11154.5|11160.5|11154.5|11159.1|11153.1|0
1660689000000|2022-08-16 22:30:00|11161|11155|11159.9|11153.9|11161.2|11155.2|11159.8|11153.8|0
1660689300000|2022-08-16 22:35:00|11159.8|11153.8|11160.5|11154.5|11160.5|11154.5|11158.7|11152.7|0
1660689600000|2022-08-16 22:40:00|11160.8|11154.8|11161|11155|11161.9|11155.9|11160.1|11154.1|0
1660689900000|2022-08-16 22:45:00|11160.8|11154.8|11159.4|11153.4|11161.2|11155.2|11159.2|11153.2|0
1660690200000|2022-08-16 22:50:00|11159.8|11153.8|11160.8|11154.8|11160.8|11154.8|11159.4|11153.4|0
1660690500000|2022-08-16 22:55:00|11160.5|11154.5|11159.9|11153.9|11160.5|11154.5|11159.9|11153.9|0
1660690800000|2022-08-16 23:00:00|11159.8|11153.8|11159.8|11153.8|11160.8|11154.8|11159.4|11153.4|0
1660691100000|2022-08-16 23:05:00|11159.7|11153.7|11158.7|11152.7|11159.7|11153.7|11157.6|11151.6|0
1660691400000|2022-08-16 23:10:00|11159.1|11153.1|11159.4|11153.4|11159.8|11153.8|11158.7|11152.7|0
1660691700000|2022-08-16 23:15:00|11159.2|11153.2|11158|11152|11160.1|11154.1|11158|11152|0
1660692000000|2022-08-16 23:20:00|11158.3|11152.3|11158|11152|11159.1|11153.1|11157.3|11151.3|0
1660692300000|2022-08-16 23:25:00|11158.2|11152.2|11156.9|11150.9|11158.2|11152.2|11156.9|11150.9|0
1660692600000|2022-08-16 23:30:00|11157.1|11151.1|11156.9|11150.9|11157.6|11151.6|11156.6|11150.6|0
1660692900000|2022-08-16 23:35:00|11156.6|11150.6|11157.6|11151.6|11158|11152|11156.6|11150.6|0
1660693200000|2022-08-16 23:40:00|11157.7|11151.7|11157.3|11151.3|11158|11152|11156.9|11150.9|0
1660693500000|2022-08-16 23:45:00|11157.6|11151.6|11159.1|11153.1|11159.8|11153.8|11157.3|11151.3|0
1660693800000|2022-08-16 23:50:00|11159|11153|11161.5|11155.5|11161.5|11155.5|11158.3|11152.3|0
1660694100000|2022-08-16 23:55:00|11161.9|11155.9|11161.9|11155.9|11163.6|11157.6|11161.5|11155.5|0
1660694400000|2022-08-17 00:00:00|11161.5|11155.5|11160.1|11154.1|11163.3|11157.3|11158.7|11152.7|0
1660694700000|2022-08-17 00:05:00|11160.5|11154.5|11162.9|11156.9|11162.9|11156.9|11160.5|11154.5|0
1660695000000|2022-08-17 00:10:00|11162.6|11156.6|11166.5|11160.5|11166.5|11160.5|11162.6|11156.6|0
1660695300000|2022-08-17 00:15:00|11166.8|11160.8|11169.6|11163.6|11173|11167|11166.3|11160.3|0
1660695600000|2022-08-17 00:20:00|11167.9|11161.9|11166.1|11160.1|11167.9|11161.9|11162.7|11156.7|0
1660695900000|2022-08-17 00:25:00|11164.4|11158.4|11160.9|11154.9|11164.4|11158.4|11160.8|11154.8|0
1660696200000|2022-08-17 00:30:00|11160.8|11154.8|11166|11160|11166.1|11160.1|11160.8|11154.8|0
1660696500000|2022-08-17 00:35:00|11164.3|11158.3|11164.2|11158.2|11166|11160|11164.2|11158.2|0
1660696800000|2022-08-17 00:40:00|11164.3|11158.3|11164.2|11158.2|11165.9|11159.9|11164.2|11158.2|0
1660697100000|2022-08-17 00:45:00|11162.5|11156.5|11166|11160|11166|11160|11162.5|11156.5|0
1660698000000|2022-08-17 01:00:00|11165.9|11159.9|11162.5|11156.5|11165.9|11159.9|11162.4|11156.4|0
1660698300000|2022-08-17 01:05:00|11164.2|11158.2|11162.5|11156.5|11164.2|11158.2|11162.5|11156.5|0
1660698600000|2022-08-17 01:10:00|11164.2|11158.2|11164.2|11158.2|11166|11160|11164.2|11158.2|0
1660698900000|2022-08-17 01:15:00|11164.3|11158.3|11164.2|11158.2|11167.7|11161.7|11164.2|11158.2|0
1660699500000|2022-08-17 01:25:00|11164.3|11158.3|11162.6|11156.6|11164.3|11158.3|11160.9|11154.9|0
1660699800000|2022-08-17 01:30:00|11164.3|11158.3|11166.1|11160.1|11166.1|11160.1|11164.3|11158.3|0
1660700100000|2022-08-17 01:35:00|11166|11160|11160.9|11154.9|11166.1|11160.1|11160.8|11154.8|0
1660700400000|2022-08-17 01:40:00|11160.8|11154.8|11162.6|11156.6|11164.3|11158.3|11160.8|11154.8|0
1660700700000|2022-08-17 01:45:00|11164.3|11158.3|11162.6|11156.6|11164.3|11158.3|11160.8|11154.8|0
1660701000000|2022-08-17 01:50:00|11164.3|11158.3|11164.4|11158.4|11164.4|11158.4|11162.6|11156.6|0
1660701300000|2022-08-17 01:55:00|11164.3|11158.3|11166.1|11160.1|11166.1|11160.1|11164.3|11158.3|0
1660701600000|2022-08-17 02:00:00|11164.4|11158.4|11164.4|11158.4|11164.4|11158.4|11164.3|11158.3|0
1660701900000|2022-08-17 02:05:00|11162.7|11156.7|11162.6|11156.6|11162.7|11156.7|11160.9|11154.9|0
1660702200000|2022-08-17 02:10:00|11162.7|11156.7|11162.6|11156.6|11162.7|11156.7|11160.9|11154.9|0
1660702500000|2022-08-17 02:15:00|11162.7|11156.7|11164.4|11158.4|11164.4|11158.4|11162.6|11156.6|0
1660702800000|2022-08-17 02:20:00|11164.3|11158.3|11162.6|11156.6|11166.1|11160.1|11162.6|11156.6|0
1660703100000|2022-08-17 02:25:00|11164.3|11158.3|11164.3|11158.3|11164.4|11158.4|11164.3|11158.3|0
1660703400000|2022-08-17 02:30:00|11164.4|11158.4|11167.8|11161.8|11167.8|11161.8|11164.3|11158.3|0
1660703700000|2022-08-17 02:35:00|11167.9|11161.9|11164.3|11158.3|11169.6|11163.6|11164.3|11158.3|0
1660704000000|2022-08-17 02:40:00|11164.4|11158.4|11166|11160|11167.8|11161.8|11164.3|11158.3|0
1660704300000|2022-08-17 02:45:00|11166.1|11160.1|11167.8|11161.8|11167.8|11161.8|11166|11160|0
1660704600000|2022-08-17 02:50:00|11167.7|11161.7|11169.5|11163.5|11169.5|11163.5|11166|11160|0
1660704900000|2022-08-17 02:55:00|11169.4|11163.4|11167.7|11161.7|11171.2|11165.2|11167.7|11161.7|0
1660705200000|2022-08-17 03:00:00|11167.8|11161.8|11169.4|11163.4|11169.5|11163.5|11167.7|11161.7|0
1660705500000|2022-08-17 03:05:00|11169.5|11163.5|11169.5|11163.5|11169.5|11163.5|11169.4|11163.4|0
1660705800000|2022-08-17 03:10:00|11171.2|11165.2|11167.8|11161.8|11171.2|11165.2|11167.8|11161.8|0
1660706100000|2022-08-17 03:15:00|11166.1|11160.1|11166|11160|11166.1|11160.1|11166|11160|0
1660706400000|2022-08-17 03:20:00|11166.1|11160.1|11166|11160|11166.1|11160.1|11166|11160|0
1660706700000|2022-08-17 03:25:00|11166.1|11160.1|11166.1|11160.1|11167.8|11161.8|11166|11160|0
1660707000000|2022-08-17 03:30:00|11164.4|11158.4|11164.3|11158.3|11164.4|11158.4|11164.3|11158.3|0
1660707300000|2022-08-17 03:35:00|11166|11160|11166|11160|11166|11160|11166|11160|0
1660707600000|2022-08-17 03:40:00|11166.1|11160.1|11166|11160|11166.1|11160.1|11166|11160|0
1660707900000|2022-08-17 03:45:00|11166.1|11160.1|11164.3|11158.3|11166.1|11160.1|11164.3|11158.3|0
1660708200000|2022-08-17 03:50:00|11166|11160|11166.1|11160.1|11166.1|11160.1|11166|11160|0
1660708500000|2022-08-17 03:55:00|11166|11160|11167.8|11161.8|11167.8|11161.8|11166|11160|0
1660708800000|2022-08-17 04:00:00|11169.5|11163.5|11171.2|11165.2|11171.2|11165.2|11169.5|11163.5|0
1660709100000|2022-08-17 04:05:00|11169.5|11163.5|11169.5|11163.5|11170.4|11164.4|11169.5|11163.5|0
1660710300000|2022-08-17 04:25:00|11171.2|11165.2|11171.3|11165.3|11171.3|11165.3|11169.5|11163.5|0
1660710600000|2022-08-17 04:30:00|11170.4|11164.4|11173|11167|11173|11167|11170.4|11164.4|0
1660710900000|2022-08-17 04:35:00|11171.3|11165.3|11171.3|11165.3|11173|11167|11171.3|11165.3|0
1660711200000|2022-08-17 04:40:00|11173|11167|11173.1|11167.1|11173.1|11167.1|11173|11167|0
1660711500000|2022-08-17 04:45:00|11173|11167|11171.3|11165.3|11173|11167|11171.3|11165.3|0
1660711800000|2022-08-17 04:50:00|11172.2|11166.2|11173|11167|11173|11167|11172.2|11166.2|0
1660712100000|2022-08-17 04:55:00|11173.1|11167.1|11173|11167|11173.1|11167.1|11173|11167|0
1660712400000|2022-08-17 05:00:00|11173.1|11167.1|11176.5|11170.5|11176.5|11170.5|11173.1|11167.1|0
1660712700000|2022-08-17 05:05:00|11176.6|11170.6|11174.8|11168.8|11176.6|11170.6|11174.8|11168.8|0
1660713000000|2022-08-17 05:10:00|11174.9|11168.9|11175.7|11169.7|11176.6|11170.6|11174.8|11168.8|0
1660713300000|2022-08-17 05:15:00|11176.5|11170.5|11176.5|11170.5|11176.5|11170.5|11174.8|11168.8|0
1660713600000|2022-08-17 05:20:00|11176.6|11170.6|11174.8|11168.8|11176.6|11170.6|11174.8|11168.8|0
1660713900000|2022-08-17 05:25:00|11174.9|11168.9|11173.1|11167.1|11174.9|11168.9|11173.1|11167.1|0
1660714200000|2022-08-17 05:30:00|11174.8|11168.8|11174.8|11168.8|11174.8|11168.8|11174.8|11168.8|0
1660714500000|2022-08-17 05:35:00|11173.1|11167.1|11173.1|11167.1|11174|11168|11173.1|11167.1|0
1660714800000|2022-08-17 05:40:00|11171.4|11165.4|11171.4|11165.4|11173.1|11167.1|11171.4|11165.4|0
1660715100000|2022-08-17 05:45:00|11171.3|11165.3|11169.6|11163.6|11173.1|11167.1|11169.6|11163.6|0
1660715400000|2022-08-17 05:50:00|11171.3|11165.3|11171.4|11165.4|11171.4|11165.4|11171.3|11165.3|0
1660715700000|2022-08-17 05:55:00|11173.1|11167.1|11173.2|11167.2|11173.2|11167.2|11173.1|11167.1|0
1660716000000|2022-08-17 06:00:00|11147|11145|11144.5|11142.5|11149|11147|11130|11128|84
1660716300000|2022-08-17 06:05:00|11145.5|11143.5|11148|11146|11151|11149|11143.5|11141.5|67
1660716600000|2022-08-17 06:10:00|11149.5|11147.5|11150|11148|11151|11149|11145.5|11143.5|49
1660716900000|2022-08-17 06:15:00|11150.5|11148.5|11157.5|11155.5|11160.5|11158.5|11150.5|11148.5|44
1660717200000|2022-08-17 06:20:00|11157|11155|11158|11156|11158.5|11156.5|11155|11153|16
1660717500000|2022-08-17 06:25:00|11158.5|11156.5|11161.5|11159.5|11164|11162|11158.5|11156.5|24
1660717800000|2022-08-17 06:30:00|11162.5|11160.5|11160.5|11158.5|11164|11162|11159.5|11157.5|40
1660718100000|2022-08-17 06:35:00|11161|11159|11161|11159|11163.5|11161.5|11158.5|11156.5|16
1660718400000|2022-08-17 06:40:00|11162.5|11160.5|11161.5|11159.5|11162.5|11160.5|11158|11156|18
1660718700000|2022-08-17 06:45:00|11161|11159|11156.5|11154.5|11161|11159|11154.5|11152.5|23
1660719000000|2022-08-17 06:50:00|11157|11155|11155.5|11153.5|11160.5|11158.5|11155.5|11153.5|12
1660719300000|2022-08-17 06:55:00|11156|11154|11160.5|11158.5|11160.5|11158.5|11149.5|11147.5|70
1660719600000|2022-08-17 07:00:00|11156.5|11154.5|11151.5|11149.5|11157.5|11155.5|11135.5|11133.5|645
1660719900000|2022-08-17 07:05:00|11150|11148|11145|11143|11154|11152|11144.5|11142.5|412
1660720200000|2022-08-17 07:10:00|11146|11144|11137|11135|11148.5|11146.5|11136.5|11134.5|313
1660720500000|2022-08-17 07:15:00|11136|11134|11152|11150|11156|11154|11136|11134|273
1660720800000|2022-08-17 07:20:00|11151.5|11149.5|11175|11173|11176|11174|11151|11149|246
1660721100000|2022-08-17 07:25:00|11174.5|11172.5|11181|11179|11184|11182|11171|11169|370
1660721400000|2022-08-17 07:30:00|11180.5|11178.5|11182|11180|11186|11184|11177|11175|342
1660721700000|2022-08-17 07:35:00|11182.5|11180.5|11188.5|11186.5|11196|11194|11180|11178|288
1660722000000|2022-08-17 07:40:00|11188.1|11186.1|11183.1|11181.1|11188.1|11186.1|11182.1|11180.1|292
1660722300000|2022-08-17 07:45:00|11182.6|11180.6|11182.1|11180.1|11191.1|11189.1|11181.6|11179.6|304
1660722600000|2022-08-17 07:50:00|11182.6|11180.6|11181.6|11179.6|11184.1|11182.1|11179.1|11177.1|164
1660722900000|2022-08-17 07:55:00|11180.6|11178.6|11177.6|11175.6|11184.6|11182.6|11174.6|11172.6|162
1660723200000|2022-08-17 08:00:00|11177.1|11175.1|11177.6|11175.6|11179.6|11177.6|11172.6|11170.6|244
1660723500000|2022-08-17 08:05:00|11178.1|11176.1|11175.1|11173.1|11183.6|11181.6|11172.6|11170.6|243
1660723800000|2022-08-17 08:10:00|11175.6|11173.6|11176.6|11174.6|11181.6|11179.6|11172.6|11170.6|138
1660724100000|2022-08-17 08:15:00|11176.1|11174.1|11173.1|11171.1|11177.1|11175.1|11170.1|11168.1|111
1660724400000|2022-08-17 08:20:00|11172.6|11170.6|11173.6|11171.6|11175.1|11173.1|11166.6|11164.6|168
1660724700000|2022-08-17 08:25:00|11172.6|11170.6|11176.6|11174.6|11179.6|11177.6|11171.1|11169.1|154
1660725000000|2022-08-17 08:30:00|11177.1|11175.1|11173.6|11171.6|11183.6|11181.6|11171.6|11169.6|216
1660725300000|2022-08-17 08:35:00|11173.1|11171.1|11158.6|11156.6|11173.6|11171.6|11154.6|11152.6|151
1660725600000|2022-08-17 08:40:00|11158.1|11156.1|11159.6|11157.6|11167.1|11165.1|11155.1|11153.1|91
1660725900000|2022-08-17 08:45:00|11160.1|11158.1|11154.1|11152.1|11163.1|11161.1|11153.6|11151.6|133
1660726200000|2022-08-17 08:50:00|11153.6|11151.6|11159.6|11157.6|11160.1|11158.1|11150.6|11148.6|112
1660726500000|2022-08-17 08:55:00|11159.1|11157.1|11155.1|11153.1|11160.1|11158.1|11150.6|11148.6|91
1660726800000|2022-08-17 09:00:00|11154.6|11152.6|11163.6|11161.6|11166.1|11164.1|11153.6|11151.6|98
1660727100000|2022-08-17 09:05:00|11163.1|11161.1|11159.6|11157.6|11164.1|11162.1|11158.6|11156.6|95
1660727400000|2022-08-17 09:10:00|11159.1|11157.1|11155.6|11153.6|11160.6|11158.6|11153.1|11151.1|89
1660727700000|2022-08-17 09:15:00|11156.1|11154.1|11163.6|11161.6|11163.6|11161.6|11154.6|11152.6|89
1660728000000|2022-08-17 09:20:00|11163.1|11161.1|11161.6|11159.6|11166.6|11164.6|11157.1|11155.1|167
1660728300000|2022-08-17 09:25:00|11162.6|11160.6|11170.1|11168.1|11170.6|11168.6|11161.1|11159.1|77
1660728600000|2022-08-17 09:30:00|11169.6|11167.6|11167.6|11165.6|11170.6|11168.6|11165.6|11163.6|63
1660728900000|2022-08-17 09:35:00|11166.6|11164.6|11172.6|11170.6|11174.6|11172.6|11163.6|11161.6|101
1660729200000|2022-08-17 09:40:00|11173.1|11171.1|11169.6|11167.6|11177.1|11175.1|11169.6|11167.6|186
1660729500000|2022-08-17 09:45:00|11169.1|11167.1|11163.6|11161.6|11171.1|11169.1|11162.6|11160.6|282
1660729800000|2022-08-17 09:50:00|11163.1|11161.1|11158.6|11156.6|11165.6|11163.6|11156.6|11154.6|166
1660730100000|2022-08-17 09:55:00|11158.1|11156.1|11162.6|11160.6|11163.6|11161.6|11155.1|11153.1|125
1660730400000|2022-08-17 10:00:00|11162.1|11160.1|11154.6|11152.6|11162.1|11160.1|11151.1|11149.1|240
1660730700000|2022-08-17 10:05:00|11154.1|11152.1|11155.6|11153.6|11158.6|11156.6|11152.6|11150.6|149
1660731000000|2022-08-17 10:10:00|11155.1|11153.1|11158.6|11156.6|11163.1|11161.1|11152.1|11150.1|132
1660731300000|2022-08-17 10:15:00|11159.1|11157.1|11148.6|11146.6|11160.6|11158.6|11148.1|11146.1|291
1660731600000|2022-08-17 10:20:00|11148.1|11146.1|11144.6|11142.6|11148.6|11146.6|11144.6|11142.6|187
1660731900000|2022-08-17 10:25:00|11145.1|11143.1|11149.1|11147.1|11149.1|11147.1|11141.1|11139.1|168
1660732200000|2022-08-17 10:30:00|11149.6|11147.6|11154.6|11152.6|11154.6|11152.6|11138.6|11136.6|170
1660732500000|2022-08-17 10:35:00|11155.1|11153.1|11155.1|11153.1|11155.6|11153.6|11151.1|11149.1|80
1660732800000|2022-08-17 10:40:00|11154.6|11152.6|11152.6|11150.6|11156.6|11154.6|11149.6|11147.6|123
1660733100000|2022-08-17 10:45:00|11152.1|11150.1|11153.1|11151.1|11154.1|11152.1|11149.1|11147.1|83
1660733400000|2022-08-17 10:50:00|11152.6|11150.6|11154.6|11152.6|11156.6|11154.6|11151.6|11149.6|160
1660733700000|2022-08-17 10:55:00|11154.1|11152.1|11153.6|11151.6|11155.6|11153.6|11148.6|11146.6|192
1660734000000|2022-08-17 11:00:00|11154.6|11152.6|11148.1|11146.1|11163.1|11161.1|11146.6|11144.6|182
1660734300000|2022-08-17 11:05:00|11148.6|11146.6|11139.6|11137.6|11149.6|11147.6|11137.6|11135.6|169
1660734600000|2022-08-17 11:10:00|11139.1|11137.1|11146.6|11144.6|11151.1|11149.1|11139.1|11137.1|156
1660734900000|2022-08-17 11:15:00|11146.1|11144.1|11146.6|11144.6|11150.1|11148.1|11142.6|11140.6|81
1660735200000|2022-08-17 11:20:00|11146.1|11144.1|11148.1|11146.1|11149.6|11147.6|11142.6|11140.6|80
1660735500000|2022-08-17 11:25:00|11148.6|11146.6|11142.6|11140.6|11149.6|11147.6|11140.6|11138.6|70
1660735800000|2022-08-17 11:30:00|11143.1|11141.1|11145.6|11143.6|11147.1|11145.1|11138.6|11136.6|102
1660736100000|2022-08-17 11:35:00|11145.1|11143.1|11143.6|11141.6|11148.6|11146.6|11139.6|11137.6|148
1660736400000|2022-08-17 11:40:00|11144.1|11142.1|11152.6|11150.6|11156.1|11154.1|11144.1|11142.1|163
1660736700000|2022-08-17 11:45:00|11152.1|11150.1|11145.6|11143.6|11153.1|11151.1|11144.1|11142.1|79
1660737000000|2022-08-17 11:50:00|11146.1|11144.1|11151.1|11149.1|11151.6|11149.6|11145.1|11143.1|82
1660737300000|2022-08-17 11:55:00|11150.6|11148.6|11146.6|11144.6|11151.6|11149.6|11143.6|11141.6|307
1660737600000|2022-08-17 12:00:00|11147.1|11145.1|11153.1|11151.1|11156.6|11154.6|11146.1|11144.1|137
1660737900000|2022-08-17 12:05:00|11152.6|11150.6|11154.1|11152.1|11154.6|11152.6|11149.1|11147.1|91
1660738200000|2022-08-17 12:10:00|11154.6|11152.6|11148.1|11146.1|11159.6|11157.6|11147.1|11145.1|130
1660738500000|2022-08-17 12:15:00|11148.6|11146.6|11148.6|11146.6|11151.6|11149.6|11147.1|11145.1|93
1660738800000|2022-08-17 12:20:00|11149.1|11147.1|11137.6|11135.6|11149.6|11147.6|11137.1|11135.1|189
1660739100000|2022-08-17 12:25:00|11137.1|11135.1|11144.1|11142.1|11145.1|11143.1|11134.6|11132.6|113
1660739400000|2022-08-17 12:30:00|11137.1|11135.1|11145.1|11143.1|11145.1|11143.1|11131.1|11129.1|301
1660739700000|2022-08-17 12:35:00|11145.6|11143.6|11154.1|11152.1|11155.6|11153.6|11144.1|11142.1|137
1660740000000|2022-08-17 12:40:00|11154.6|11152.6|11146.6|11144.6|11155.6|11153.6|11145.1|11143.1|101
1660740300000|2022-08-17 12:45:00|11146.1|11144.1|11141.6|11139.6|11149.6|11147.6|11141.1|11139.1|82
1660740600000|2022-08-17 12:50:00|11141.1|11139.1|11137.6|11135.6|11146.6|11144.6|11137.6|11135.6|155
1660740900000|2022-08-17 12:55:00|11138.1|11136.1|11132.1|11130.1|11138.6|11136.6|11131.1|11129.1|106
1660741200000|2022-08-17 13:00:00|11131.6|11129.6|11131.6|11129.6|11134.1|11132.1|11127.1|11125.1|117
1660741500000|2022-08-17 13:05:00|11131.1|11129.1|11139.6|11137.6|11140.6|11138.6|11130.6|11128.6|127
1660741800000|2022-08-17 13:10:00|11139.1|11137.1|11132.6|11130.6|11139.6|11137.6|11129.6|11127.6|173
1660742100000|2022-08-17 13:15:00|11132.1|11130.1|11123.6|11121.6|11132.1|11130.1|11122.1|11120.1|154
1660742400000|2022-08-17 13:20:00|11123.1|11121.1|11123.1|11121.1|11127.6|11125.6|11120.1|11118.1|213
1660742700000|2022-08-17 13:25:00|11123.6|11121.6|11120.6|11118.6|11126.6|11124.6|11119.6|11117.6|159
1660743000000|2022-08-17 13:30:00|11119.6|11117.6|11126.2|11124.2|11131.6|11129.6|11118.6|11116.6|453
1660743300000|2022-08-17 13:35:00|11126.7|11124.7|11135.2|11133.2|11139.7|11137.7|11125.7|11123.7|277
1660743600000|2022-08-17 13:40:00|11135.7|11133.7|11124.7|11122.7|11135.7|11133.7|11118.7|11116.7|310
1660743900000|2022-08-17 13:45:00|11124.2|11122.2|11137.7|11135.7|11138.2|11136.2|11120.2|11118.2|155
1660744200000|2022-08-17 13:50:00|11137.2|11135.2|11140.2|11138.2|11141.7|11139.7|11130.7|11128.7|148
1660744500000|2022-08-17 13:55:00|11140.7|11138.7|11148.7|11146.7|11149.2|11147.2|11137.2|11135.2|166
1660744800000|2022-08-17 14:00:00|11148.2|11146.2|11146.2|11144.2|11154.7|11152.7|11142.7|11140.7|211
1660745100000|2022-08-17 14:05:00|11146.7|11144.7|11136.7|11134.7|11155.7|11153.7|11136.7|11134.7|252
1660745400000|2022-08-17 14:10:00|11136.9|11134.9|11129.4|11127.4|11139.4|11137.4|11127.4|11125.4|239
1660745700000|2022-08-17 14:15:00|11129.9|11127.9|11134.9|11132.9|11137.4|11135.4|11126.9|11124.9|143
1660746000000|2022-08-17 14:20:00|11135.4|11133.4|11127.9|11125.9|11138.9|11136.9|11127.9|11125.9|209
1660746300000|2022-08-17 14:25:00|11128.4|11126.4|11129.4|11127.4|11131.4|11129.4|11123.9|11121.9|104
1660746600000|2022-08-17 14:30:00|11128.9|11126.9|11125.4|11123.4|11131.9|11129.9|11120.9|11118.9|256
1660746900000|2022-08-17 14:35:00|11125.9|11123.9|11126.9|11124.9|11127.4|11125.4|11115.9|11113.9|186
1660747200000|2022-08-17 14:40:00|11126.4|11124.4|11135.4|11133.4|11138.4|11136.4|11120.9|11118.9|141
1660747500000|2022-08-17 14:45:00|11134.9|11132.9|11129.9|11127.9|11136.4|11134.4|11128.4|11126.4|135
1660747800000|2022-08-17 14:50:00|11129.4|11127.4|11123.9|11121.9|11133.9|11131.9|11123.4|11121.4|216
1660748100000|2022-08-17 14:55:00|11123.4|11121.4|11122.9|11120.9|11124.9|11122.9|11118.4|11116.4|857
1660748400000|2022-08-17 15:00:00|11123.4|11121.4|11122.9|11120.9|11126.9|11124.9|11118.9|11116.9|304
1660748700000|2022-08-17 15:05:00|11122.4|11120.4|11122.9|11120.9|11124.9|11122.9|11113.9|11111.9|341
1660749000000|2022-08-17 15:10:00|11123.4|11121.4|11122.9|11120.9|11130.9|11128.9|11121.9|11119.9|354
1660749300000|2022-08-17 15:15:00|11122.4|11120.4|11125.9|11123.9|11127.9|11125.9|11116.9|11114.9|544
1660749600000|2022-08-17 15:20:00|11125.4|11123.4|11126.4|11124.4|11129.9|11127.9|11114.9|11112.9|605
1660749900000|2022-08-17 15:25:00|11126.9|11124.9|11124.9|11122.9|11127.9|11125.9|11115.9|11113.9|1081
1660750200000|2022-08-17 15:30:00|11125.9|11123.9|11120.4|11118.4|11130.9|11128.9|11116.9|11114.9|432
1660750500000|2022-08-17 15:35:00|11120.9|11118.9|11114.9|11112.9|11122.9|11120.9|11114.4|11112.4|81
1660750800000|2022-08-17 15:40:00|11115.4|11113.4|11110.9|11108.9|11115.9|11113.9|11105.4|11103.4|148
1660751100000|2022-08-17 15:45:00|11111.4|11109.4|11112.4|11110.4|11116.4|11114.4|11109.4|11107.4|149
1660751400000|2022-08-17 15:50:00|11111.9|11109.9|11115.4|11113.4|11115.4|11113.4|11110.4|11108.4|166
1660751700000|2022-08-17 15:55:00|11115.9|11113.9|11113.9|11111.9|11116.4|11114.4|11111.4|11109.4|37
1660752000000|2022-08-17 16:00:00|11114.4|11112.4|11119.4|11117.4|11120.4|11118.4|11113.4|11111.4|17
1660752300000|2022-08-17 16:05:00|11119.9|11117.9|11124.9|11122.9|11127.9|11125.9|11119.4|11117.4|17
1660752600000|2022-08-17 16:10:00|11124.4|11122.4|11122.4|11120.4|11125.4|11123.4|11117.4|11115.4|11
1660752900000|2022-08-17 16:15:00|11122.9|11120.9|11125.9|11123.9|11127.4|11125.4|11121.9|11119.9|20
1660753200000|2022-08-17 16:20:00|11126.4|11124.4|11135.9|11133.9|11135.9|11133.9|11124.9|11122.9|24
1660753500000|2022-08-17 16:25:00|11135.4|11133.4|11137.4|11135.4|11138.4|11136.4|11132.4|11130.4|23
1660753800000|2022-08-17 16:30:00|11136.9|11134.9|11139.9|11137.9|11141.4|11139.4|11136.4|11134.4|19
1660754100000|2022-08-17 16:35:00|11140.4|11138.4|11148.9|11146.9|11152.4|11150.4|11140.4|11138.4|61
1660754400000|2022-08-17 16:40:00|11148.4|11146.4|11150.9|11148.9|11151.4|11149.4|11146.4|11144.4|42
1660754700000|2022-08-17 16:45:00|11150.4|11148.4|11150.9|11148.9|11153.4|11151.4|11149.9|11147.9|20
1660755000000|2022-08-17 16:50:00|11150.4|11148.4|11150.9|11148.9|11151.9|11149.9|11147.9|11145.9|23
1660755300000|2022-08-17 16:55:00|11151.9|11149.9|11154.9|11152.9|11155.9|11153.9|11151.9|11149.9|32
1660755600000|2022-08-17 17:00:00|11155.4|11153.4|11151.9|11149.9|11155.4|11153.4|11147.4|11145.4|28
1660755900000|2022-08-17 17:05:00|11152.4|11150.4|11148.4|11146.4|11153.4|11151.4|11148.4|11146.4|9
1660756200000|2022-08-17 17:10:00|11148.9|11146.9|11148.9|11146.9|11150.9|11148.9|11146.9|11144.9|11
1660756500000|2022-08-17 17:15:00|11148.4|11146.4|11145.4|11143.4|11151.9|11149.9|11144.4|11142.4|33
1660756800000|2022-08-17 17:20:00|11144.9|11142.9|11147.9|11145.9|11150.9|11148.9|11144.9|11142.9|9
1660757100000|2022-08-17 17:25:00|11147.4|11145.4|11154.4|11152.4|11154.9|11152.9|11147.4|11145.4|21
1660757400000|2022-08-17 17:30:00|11153.9|11151.9|11157.4|11155.4|11158.4|11156.4|11153.4|11151.4|46
1660757700000|2022-08-17 17:35:00|11156.9|11154.9|11157.4|11155.4|11157.9|11155.9|11153.4|11151.4|11
1660758000000|2022-08-17 17:40:00|11157.9|11155.9|11156.4|11154.4|11159.4|11157.4|11156.4|11154.4|7
1660758300000|2022-08-17 17:45:00|11155.9|11153.9|11158.9|11156.9|11158.9|11156.9|11155.4|11153.4|1
1660758600000|2022-08-17 17:50:00|11158.4|11156.4|11157.9|11155.9|11161.9|11159.9|11157.9|11155.9|18
1660758900000|2022-08-17 17:55:00|11158.4|11156.4|11161.4|11159.4|11161.9|11159.9|11152.9|11150.9|25
1660759200000|2022-08-17 18:00:00|11163.9|11161.9|11164.9|11162.9|11171.9|11169.9|11152.4|11150.4|84
1660759500000|2022-08-17 18:05:00|11165.4|11163.4|11171.9|11169.9|11173.4|11171.4|11157.9|11155.9|18
1660759800000|2022-08-17 18:10:00|11172.4|11170.4|11178.9|11176.9|11178.9|11176.9|11167.9|11165.9|24
1660760100000|2022-08-17 18:15:00|11179.4|11177.4|11171.9|11169.9|11181.4|11179.4|11171.9|11169.9|36
1660760400000|2022-08-17 18:20:00|11171.4|11169.4|11168.9|11166.9|11172.4|11170.4|11163.9|11161.9|13
1660760700000|2022-08-17 18:25:00|11167.4|11165.4|11172.9|11170.9|11174.4|11172.4|11163.4|11161.4|22
1660761000000|2022-08-17 18:30:00|11173.4|11171.4|11173.9|11171.9|11174.9|11172.9|11169.4|11167.4|11
1660761300000|2022-08-17 18:35:00|11174.9|11172.9|11177.9|11175.9|11178.4|11176.4|11172.4|11170.4|16
1660761600000|2022-08-17 18:40:00|11178.4|11176.4|11166.4|11164.4|11178.4|11176.4|11165.4|11163.4|10
1660761900000|2022-08-17 18:45:00|11168.4|11166.4|11167.4|11165.4|11168.9|11166.9|11163.9|11161.9|10
1660762200000|2022-08-17 18:50:00|11167.9|11165.9|11162.9|11160.9|11168.9|11166.9|11162.9|11160.9|0
1660762500000|2022-08-17 18:55:00|11162.4|11160.4|11162.4|11160.4|11168.4|11166.4|11161.9|11159.9|14
1660762800000|2022-08-17 19:00:00|11162.9|11160.9|11167.4|11165.4|11168.4|11166.4|11161.9|11159.9|2
1660763100000|2022-08-17 19:05:00|11167.9|11165.9|11160.9|11158.9|11170.9|11168.9|11160.9|11158.9|5
1660763400000|2022-08-17 19:10:00|11161.4|11159.4|11148.9|11146.9|11161.4|11159.4|11141.9|11139.9|21
1660763700000|2022-08-17 19:15:00|11149.4|11147.4|11148.9|11146.9|11151.9|11149.9|11144.9|11142.9|8
1660764000000|2022-08-17 19:20:00|11148.4|11146.4|11153.4|11151.4|11153.9|11151.9|11144.9|11142.9|15
1660764300000|2022-08-17 19:25:00|11152.9|11150.9|11152.9|11150.9|11154.9|11152.9|11146.9|11144.9|20
1660764600000|2022-08-17 19:30:00|11153.4|11151.4|11150.4|11148.4|11153.9|11151.9|11147.9|11145.9|19
1660764900000|2022-08-17 19:35:00|11149.9|11147.9|11152.4|11150.4|11154.9|11152.9|11149.9|11147.9|11
1660765200000|2022-08-17 19:40:00|11151.9|11149.9|11155.9|11153.9|11158.9|11156.9|11151.9|11149.9|17
1660765500000|2022-08-17 19:45:00|11155.4|11153.4|11150.4|11148.4|11155.9|11153.9|11147.9|11145.9|7
1660765800000|2022-08-17 19:50:00|11150.9|11148.9|11149.9|11147.9|11153.4|11151.4|11145.9|11143.9|37
1660766100000|2022-08-17 19:55:00|11150.4|11148.4|11149.7|11143.7|11150.9|11148.9|11144.4|11141.9|43
1660766400000|2022-08-17 20:00:00|11149.6|11143.6|11152.9|11146.9|11153.6|11147.6|11149|11143|0
1660766700000|2022-08-17 20:05:00|11152.5|11146.5|11154.7|11148.7|11154.7|11148.7|11151.8|11145.8|0
1660767000000|2022-08-17 20:10:00|11155|11149|11155.7|11149.7|11156.4|11150.4|11153.9|11147.9|0
1660767300000|2022-08-17 20:15:00|11155.4|11149.4|11155|11149|11155.7|11149.7|11153.9|11147.9|0
1660767600000|2022-08-17 20:20:00|11154.7|11148.7|11154.7|11148.7|11155|11149|11154.7|11148.7|0
1660767900000|2022-08-17 20:25:00|11154.6|11148.6|11155|11149|11155|11149|11154.3|11148.3|0
1660768200000|2022-08-17 20:30:00|11155.4|11149.4|11155.4|11149.4|11156.1|11150.1|11155.2|11149.2|0
1660768500000|2022-08-17 20:35:00|11155.7|11149.7|11155.5|11149.5|11155.7|11149.7|11155|11149|0
1660768800000|2022-08-17 20:40:00|11155.7|11149.7|11156.1|11150.1|11156.4|11150.4|11155|11149|0
1660769100000|2022-08-17 20:45:00|11156.3|11150.3|11155.7|11149.7|11156.4|11150.4|11155.5|11149.5|0
1660769400000|2022-08-17 20:50:00|11156.1|11150.1|11154.7|11148.7|11156.1|11150.1|11154.7|11148.7|0
1660769700000|2022-08-17 20:55:00|11155|11149|11155.5|11149.5|11156.4|11150.4|11154.7|11148.7|0
1660770000000|2022-08-17 21:00:00|11155.4|11149.4|11155.2|11149.2|11155.7|11149.7|11155.2|11149.2|0
1660770300000|2022-08-17 21:05:00|11155.5|11149.5|11154.7|11148.7|11155.5|11149.5|11154.7|11148.7|0
1660770600000|2022-08-17 21:10:00|11154.8|11148.8|11154.7|11148.7|11154.8|11148.8|11154.7|11148.7|0
1660770900000|2022-08-17 21:15:00|11154.5|11148.5|11154.7|11148.7|11154.8|11148.8|11154.5|11148.5|0
1660771200000|2022-08-17 21:20:00|11154.8|11148.8|11154.7|11148.7|11155|11149|11154.7|11148.7|0
1660771500000|2022-08-17 21:25:00|11154.5|11148.5|11154.8|11148.8|11154.8|11148.8|11154.5|11148.5|0
1660771800000|2022-08-17 21:30:00|11155|11149|11154.8|11148.8|11155|11149|11154.8|11148.8|0
1660772100000|2022-08-17 21:35:00|11154.7|11148.7|11154.5|11148.5|11154.8|11148.8|11154.5|11148.5|0
1660772400000|2022-08-17 21:40:00|11154.3|11148.3|11153.6|11147.6|11154.3|11148.3|11153.6|11147.6|0
1660772700000|2022-08-17 21:45:00|11153.8|11147.8|11153.6|11147.6|11153.8|11147.8|11153.6|11147.6|0
1660773000000|2022-08-17 21:50:00|11153.4|11147.4|11153.6|11147.6|11153.6|11147.6|11153.4|11147.4|0
1660773300000|2022-08-17 21:55:00|11153.4|11147.4|11153.4|11147.4|11153.4|11147.4|11153.2|11147.2|0
1660773600000|2022-08-17 22:00:00|11153.8|11147.8|11147.5|11141.5|11153.8|11147.8|11146.8|11140.8|0
1660773900000|2022-08-17 22:05:00|11147.9|11141.9|11148.4|11142.4|11148.8|11142.8|11146.8|11140.8|0
1660774200000|2022-08-17 22:10:00|11148.6|11142.6|11147.9|11141.9|11150|11144|11147.9|11141.9|0
1660774500000|2022-08-17 22:15:00|11147.5|11141.5|11148.2|11142.2|11149|11143|11147.5|11141.5|0
1660774800000|2022-08-17 22:20:00|11148.4|11142.4|11149.1|11143.1|11149.5|11143.5|11147.9|11141.9|0
1660775100000|2022-08-17 22:25:00|11149.3|11143.3|11149.3|11143.3|11149.7|11143.7|11148.2|11142.2|0
1660775400000|2022-08-17 22:30:00|11149.5|11143.5|11148.6|11142.6|11149.7|11143.7|11148.6|11142.6|0
1660775700000|2022-08-17 22:35:00|11148.4|11142.4|11145.4|11139.4|11148.4|11142.4|11145.4|11139.4|0
1660776000000|2022-08-17 22:40:00|11145.2|11139.2|11144|11138|11145.4|11139.4|11143.6|11137.6|0
1660776300000|2022-08-17 22:45:00|11144.3|11138.3|11143.3|11137.3|11145|11139|11143.3|11137.3|0
1660776600000|2022-08-17 22:50:00|11143.2|11137.2|11144|11138|11144|11138|11142.2|11136.2|0
1660776900000|2022-08-17 22:55:00|11143.6|11137.6|11143.6|11137.6|11144|11138|11143.3|11137.3|0
1660777200000|2022-08-17 23:00:00|11143.3|11137.3|11141.8|11135.8|11143.6|11137.6|11141.5|11135.5|0
1660777500000|2022-08-17 23:05:00|11142.2|11136.2|11141.5|11135.5|11142.4|11136.4|11140.8|11134.8|0
1660777800000|2022-08-17 23:10:00|11141.1|11135.1|11140.8|11134.8|11141.8|11135.8|11140.8|11134.8|0
1660778100000|2022-08-17 23:15:00|11141.1|11135.1|11137.7|11131.7|11141.1|11135.1|11137.7|11131.7|0
1660778400000|2022-08-17 23:20:00|11138.1|11132.1|11138.6|11132.6|11140.8|11134.8|11137.7|11131.7|0
1660778700000|2022-08-17 23:25:00|11138.5|11132.5|11138.1|11132.1|11139.3|11133.3|11137.4|11131.4|0
1660779000000|2022-08-17 23:30:00|11138.4|11132.4|11137.4|11131.4|11139|11133|11137|11131|0
1660779300000|2022-08-17 23:35:00|11137.2|11131.2|11137.4|11131.4|11138.4|11132.4|11137|11131|0
1660779600000|2022-08-17 23:40:00|11137.7|11131.7|11139.7|11133.7|11139.7|11133.7|11137.4|11131.4|0
1660779900000|2022-08-17 23:45:00|11139.9|11133.9|11140.1|11134.1|11141.5|11135.5|11139.5|11133.5|0
1660780200000|2022-08-17 23:50:00|11140.2|11134.2|11138.6|11132.6|11140.8|11134.8|11136.7|11130.7|0
1660780500000|2022-08-17 23:55:00|11139|11133|11139.3|11133.3|11140.8|11134.8|11138.6|11132.6|0
1660780800000|2022-08-18 00:00:00|11139|11133|11137.4|11131.4|11139.7|11133.7|11137|11131|0
1660781100000|2022-08-18 00:05:00|11137.7|11131.7|11137.4|11131.4|11139|11133|11137|11131|0
1660781400000|2022-08-18 00:10:00|11137|11131|11136|11130|11137.6|11131.6|11135.6|11129.6|0
1660781700000|2022-08-18 00:15:00|11136.3|11130.3|11139|11133|11140.7|11134.7|11136.3|11130.3|0
1660782000000|2022-08-18 00:20:00|11137.2|11131.2|11135.5|11129.5|11137.2|11131.2|11135.5|11129.5|0
1660782300000|2022-08-18 00:25:00|11135.4|11129.4|11133.7|11127.7|11135.5|11129.5|11133.7|11127.7|0
1660782600000|2022-08-18 00:30:00|11135.4|11129.4|11130.2|11124.2|11135.4|11129.4|11128.5|11122.5|0
1660782900000|2022-08-18 00:35:00|11132|11126|11132|11126|11132|11126|11128.5|11122.5|0
1660783200000|2022-08-18 00:40:00|11133.7|11127.7|11132|11126|11135.5|11129.5|11130.3|11124.3|0
1660783500000|2022-08-18 00:45:00|11133.8|11127.8|11135.5|11129.5|11135.5|11129.5|11132|11126|0
1660783800000|2022-08-18 00:50:00|11133.8|11127.8|11135.5|11129.5|11137.3|11131.3|11133.7|11127.7|0
1660784100000|2022-08-18 00:55:00|11133.8|11127.8|11135.5|11129.5|11135.5|11129.5|11133.8|11127.8|0
1660784400000|2022-08-18 01:00:00|11135.6|11129.6|11140.8|11134.8|11140.8|11134.8|11135.5|11129.5|0
1660784700000|2022-08-18 01:05:00|11140.9|11134.9|11139.1|11133.1|11142.6|11136.6|11139.1|11133.1|0
1660785000000|2022-08-18 01:10:00|11140.8|11134.8|11140.9|11134.9|11140.9|11134.9|11140.8|11134.8|0
1660785300000|2022-08-18 01:15:00|11142.6|11136.6|11146.2|11140.2|11146.2|11140.2|11142.6|11136.6|0
1660785600000|2022-08-18 01:20:00|11146.1|11140.1|11144.4|11138.4|11146.2|11140.2|11142.7|11136.7|0
1660785900000|2022-08-18 01:25:00|11146.1|11140.1|11144.3|11138.3|11146.1|11140.1|11142.6|11136.6|0
1660786200000|2022-08-18 01:30:00|11144.4|11138.4|11142.6|11136.6|11146.1|11140.1|11142.6|11136.6|0
1660786500000|2022-08-18 01:35:00|11144.3|11138.3|11140.8|11134.8|11144.3|11138.3|11140.8|11134.8|0
1660786800000|2022-08-18 01:40:00|11139.1|11133.1|11140.8|11134.8|11142.6|11136.6|11139|11133|0
1660787100000|2022-08-18 01:45:00|11142.6|11136.6|11139.1|11133.1|11142.6|11136.6|11139|11133|0
1660787400000|2022-08-18 01:50:00|11137.3|11131.3|11137.3|11131.3|11139.1|11133.1|11135.5|11129.5|0
1660787700000|2022-08-18 01:55:00|11135.5|11129.5|11139|11133|11139|11133|11135.5|11129.5|0
1660788000000|2022-08-18 02:00:00|11139.1|11133.1|11140.8|11134.8|11142.6|11136.6|11139|11133|0
1660788300000|2022-08-18 02:05:00|11140.9|11134.9|11144.4|11138.4|11146.2|11140.2|11140.8|11134.8|0
1660788600000|2022-08-18 02:10:00|11142.7|11136.7|11144.4|11138.4|11146.2|11140.2|11142.6|11136.6|0
1660788900000|2022-08-18 02:15:00|11144.3|11138.3|11144.4|11138.4|11144.4|11138.4|11142.6|11136.6|0
1660789200000|2022-08-18 02:20:00|11143.5|11137.5|11140.9|11134.9|11144.4|11138.4|11140.9|11134.9|0
1660789500000|2022-08-18 02:25:00|11142.6|11136.6|11142.6|11136.6|11142.6|11136.6|11142.6|11136.6|0
1660789800000|2022-08-18 02:30:00|11140.9|11134.9|11142.6|11136.6|11142.6|11136.6|11140.8|11134.8|0
1660790100000|2022-08-18 02:35:00|11140.9|11134.9|11142.6|11136.6|11142.6|11136.6|11140.8|11134.8|0
1660790400000|2022-08-18 02:40:00|11144.3|11138.3|11144.4|11138.4|11144.4|11138.4|11142.6|11136.6|0
1660790700000|2022-08-18 02:45:00|11142.7|11136.7|11144.4|11138.4|11144.4|11138.4|11142.6|11136.6|0
1660791000000|2022-08-18 02:50:00|11142.7|11136.7|11142.7|11136.7|11144.4|11138.4|11142.6|11136.6|0
1660791300000|2022-08-18 02:55:00|11142.6|11136.6|11142.6|11136.6|11142.7|11136.7|11142.6|11136.6|0
1660791600000|2022-08-18 03:00:00|11142.7|11136.7|11144.4|11138.4|11144.4|11138.4|11142.6|11136.6|0
1660791900000|2022-08-18 03:05:00|11142.6|11136.6|11144.4|11138.4|11144.4|11138.4|11142.6|11136.6|0
1660792500000|2022-08-18 03:15:00|11146.2|11140.2|11146.2|11140.2|11146.2|11140.2|11146.1|11140.1|0
1660792800000|2022-08-18 03:20:00|11146.1|11140.1|11144.4|11138.4|11146.1|11140.1|11144.4|11138.4|0
1660793100000|2022-08-18 03:25:00|11144.5|11138.5|11144.4|11138.4|11146.2|11140.2|11144.4|11138.4|0
1660793400000|2022-08-18 03:30:00|11142.7|11136.7|11142.7|11136.7|11144.4|11138.4|11142.7|11136.7|0
1660793700000|2022-08-18 03:35:00|11142.6|11136.6|11140.9|11134.9|11142.7|11136.7|11139.1|11133.1|0
1660794000000|2022-08-18 03:40:00|11140|11134|11139.1|11133.1|11140.9|11134.9|11139.1|11133.1|0
1660794300000|2022-08-18 03:45:00|11140.8|11134.8|11140.9|11134.9|11140.9|11134.9|11139.1|11133.1|0
1660794600000|2022-08-18 03:50:00|11140.8|11134.8|11140.9|11134.9|11140.9|11134.9|11139.1|11133.1|0
1660795500000|2022-08-18 04:05:00|11140.8|11134.8|11142.6|11136.6|11142.6|11136.6|11140.8|11134.8|0
1660795800000|2022-08-18 04:10:00|11140.9|11134.9|11140.9|11134.9|11140.9|11134.9|11140.9|11134.9|0
1660796100000|2022-08-18 04:15:00|11141.8|11135.8|11142.6|11136.6|11142.7|11136.7|11141.8|11135.8|0
1660796400000|2022-08-18 04:20:00|11142.7|11136.7|11142.7|11136.7|11142.7|11136.7|11142.6|11136.6|0
1660796700000|2022-08-18 04:25:00|11142.6|11136.6|11142.7|11136.7|11144.4|11138.4|11142.6|11136.6|0
1660797000000|2022-08-18 04:30:00|11143.5|11137.5|11144.4|11138.4|11144.4|11138.4|11142.7|11136.7|0
1660797300000|2022-08-18 04:35:00|11142.7|11136.7|11142.6|11136.6|11142.7|11136.7|11142.6|11136.6|0
1660797600000|2022-08-18 04:40:00|11141.7|11135.7|11140.9|11134.9|11142.6|11136.6|11140.8|11134.8|0
1660797900000|2022-08-18 04:45:00|11142.6|11136.6|11142.6|11136.6|11142.6|11136.6|11142.6|11136.6|0
1660798200000|2022-08-18 04:50:00|11140.9|11134.9|11140.8|11134.8|11140.9|11134.9|11140.8|11134.8|0
1660798500000|2022-08-18 04:55:00|11139.1|11133.1|11137.3|11131.3|11139.9|11133.9|11137.3|11131.3|0
1660798800000|2022-08-18 05:00:00|11139|11133|11139.1|11133.1|11139.1|11133.1|11137.3|11131.3|0
1660799100000|2022-08-18 05:05:00|11139|11133|11140.9|11134.9|11140.9|11134.9|11139|11133|0
1660799400000|2022-08-18 05:10:00|11142.6|11136.6|11142.6|11136.6|11142.6|11136.6|11142.6|11136.6|0
1660799700000|2022-08-18 05:15:00|11144.3|11138.3|11144.3|11138.3|11144.4|11138.4|11144.3|11138.3|0
1660800000000|2022-08-18 05:20:00|11142.6|11136.6|11142.6|11136.6|11143.5|11137.5|11142.6|11136.6|0
1660800300000|2022-08-18 05:25:00|11143.5|11137.5|11146.1|11140.1|11146.1|11140.1|11143.5|11137.5|0
1660800600000|2022-08-18 05:30:00|11142.7|11136.7|11142.6|11136.6|11144.3|11138.3|11139.1|11133.1|0
1660800900000|2022-08-18 05:35:00|11144.3|11138.3|11140.8|11134.8|11144.3|11138.3|11140.8|11134.8|0
1660801200000|2022-08-18 05:40:00|11140.9|11134.9|11140.8|11134.8|11142.6|11136.6|11140.8|11134.8|0
1660801500000|2022-08-18 05:45:00|11139.1|11133.1|11135.6|11129.6|11139.1|11133.1|11135.6|11129.6|0
1660801800000|2022-08-18 05:50:00|11136.5|11130.5|11133.8|11127.8|11137.4|11131.4|11132.1|11126.1|0
1660802100000|2022-08-18 05:55:00|11132.9|11126.9|11131.6|11125.6|11133.8|11127.8|11128.5|11122.5|0
1660802400000|2022-08-18 06:00:00|11115.4|11113.4|11121.4|11119.4|11121.4|11119.4|11111.4|11109.4|16
1660802700000|2022-08-18 06:05:00|11120.9|11118.9|11129.4|11127.4|11131.4|11129.4|11118.4|11116.4|46
1660803000000|2022-08-18 06:10:00|11131.4|11129.4|11132.4|11130.4|11133.4|11131.4|11126.4|11124.4|41
1660803300000|2022-08-18 06:15:00|11132.9|11130.9|11126.9|11124.9|11134.9|11132.9|11126.4|11124.4|34
1660803600000|2022-08-18 06:20:00|11127.9|11125.9|11124.4|11122.4|11130.4|11128.4|11123.9|11121.9|33
1660803900000|2022-08-18 06:25:00|11125.4|11123.4|11118.9|11116.9|11125.4|11123.4|11118.9|11116.9|34
1660804200000|2022-08-18 06:30:00|11118.4|11116.4|11118.4|11116.4|11121.4|11119.4|11114.9|11112.9|25
1660804500000|2022-08-18 06:35:00|11117.9|11115.9|11118.9|11116.9|11123.9|11121.9|11116.9|11114.9|21
1660804800000|2022-08-18 06:40:00|11119.4|11117.4|11121.4|11119.4|11122.9|11120.9|11117.4|11115.4|16
1660805100000|2022-08-18 06:45:00|11121.9|11119.9|11121.4|11119.4|11123.4|11121.4|11119.9|11117.9|16
1660805400000|2022-08-18 06:50:00|11121.9|11119.9|11114.4|11112.4|11123.4|11121.4|11113.9|11111.9|13
1660805700000|2022-08-18 06:55:00|11114.9|11112.9|11113.9|11111.9|11117.9|11115.9|11113.4|11111.4|52
1660806000000|2022-08-18 07:00:00|11114.4|11112.4|11096.4|11094.4|11123.4|11121.4|11091.9|11089.9|644
1660806300000|2022-08-18 07:05:00|11095.9|11093.9|11122.4|11120.4|11126.9|11124.9|11093.9|11091.9|362
1660806600000|2022-08-18 07:10:00|11121.4|11119.4|11120.9|11118.9|11127.9|11125.9|11111.4|11109.4|208
1660806900000|2022-08-18 07:15:00|11120.4|11118.4|11121.9|11119.9|11132.9|11130.9|11118.9|11116.9|154
1660807200000|2022-08-18 07:20:00|11120.9|11118.9|11134.9|11132.9|11138.9|11136.9|11120.9|11118.9|194
1660807500000|2022-08-18 07:25:00|11134.4|11132.4|11143.4|11141.4|11144.4|11142.4|11128.9|11126.9|208
1660807800000|2022-08-18 07:30:00|11143.9|11141.9|11130.4|11128.4|11145.9|11143.9|11126.9|11124.9|209
1660808100000|2022-08-18 07:35:00|11130.9|11128.9|11139.4|11137.4|11143.4|11141.4|11127.9|11125.9|205
1660808400000|2022-08-18 07:40:00|11138.6|11136.6|11133.1|11131.1|11139.1|11137.1|11131.6|11129.6|96
1660808700000|2022-08-18 07:45:00|11133.6|11131.6|11134.6|11132.6|11138.6|11136.6|11127.6|11125.6|145
1660809000000|2022-08-18 07:50:00|11135.1|11133.1|11130.6|11128.6|11137.1|11135.1|11130.1|11128.1|77
1660809300000|2022-08-18 07:55:00|11131.1|11129.1|11130.1|11128.1|11143.1|11141.1|11129.6|11127.6|76
1660809600000|2022-08-18 08:00:00|11129.1|11127.1|11127.1|11125.1|11132.1|11130.1|11123.1|11121.1|96
1660809900000|2022-08-18 08:05:00|11126.6|11124.6|11133.1|11131.1|11139.6|11137.6|11125.1|11123.1|170
1660810200000|2022-08-18 08:10:00|11132.6|11130.6|11135.1|11133.1|11140.1|11138.1|11131.1|11129.1|126
1660810500000|2022-08-18 08:15:00|11134.6|11132.6|11127.6|11125.6|11136.1|11134.1|11127.6|11125.6|91
1660810800000|2022-08-18 08:20:00|11127.1|11125.1|11122.6|11120.6|11128.1|11126.1|11114.6|11112.6|209
1660811100000|2022-08-18 08:25:00|11123.1|11121.1|11123.6|11121.6|11126.1|11124.1|11118.6|11116.6|116
1660811400000|2022-08-18 08:30:00|11123.1|11121.1|11123.1|11121.1|11125.6|11123.6|11119.6|11117.6|86
1660811700000|2022-08-18 08:35:00|11123.6|11121.6|11112.1|11110.1|11123.6|11121.6|11111.1|11109.1|55
1660812000000|2022-08-18 08:40:00|11111.1|11109.1|11124.6|11122.6|11125.1|11123.1|11108.6|11106.6|93
1660812300000|2022-08-18 08:45:00|11124.1|11122.1|11122.1|11120.1|11127.1|11125.1|11120.6|11118.6|77
1660812600000|2022-08-18 08:50:00|11121.6|11119.6|11124.1|11122.1|11126.1|11124.1|11120.6|11118.6|98
1660812900000|2022-08-18 08:55:00|11123.6|11121.6|11131.6|11129.6|11133.6|11131.6|11123.1|11121.1|88
1660813200000|2022-08-18 09:00:00|11132.1|11130.1|11135.6|11133.6|11136.1|11134.1|11131.1|11129.1|90
1660813500000|2022-08-18 09:05:00|11136.1|11134.1|11136.1|11134.1|11144.1|11142.1|11135.1|11133.1|140
1660813800000|2022-08-18 09:10:00|11135.1|11133.1|11136.1|11134.1|11142.1|11140.1|11135.1|11133.1|201
1660814100000|2022-08-18 09:15:00|11135.6|11133.6|11142.6|11140.6|11143.6|11141.6|11135.6|11133.6|78
1660814400000|2022-08-18 09:20:00|11143.1|11141.1|11144.6|11142.6|11148.6|11146.6|11143.1|11141.1|81
1660814700000|2022-08-18 09:25:00|11144.1|11142.1|11151.6|11149.6|11151.6|11149.6|11144.1|11142.1|63
1660815000000|2022-08-18 09:30:00|11151.1|11149.1|11151.1|11149.1|11154.1|11152.1|11149.1|11147.1|66
1660815300000|2022-08-18 09:35:00|11151.6|11149.6|11156.6|11154.6|11157.1|11155.1|11150.1|11148.1|58
1660815600000|2022-08-18 09:40:00|11157.1|11155.1|11159.1|11157.1|11160.6|11158.6|11155.1|11153.1|75
1660815900000|2022-08-18 09:45:00|11158.6|11156.6|11161.6|11159.6|11164.6|11162.6|11158.1|11156.1|132
1660816200000|2022-08-18 09:50:00|11162.1|11160.1|11164.1|11162.1|11164.6|11162.6|11159.1|11157.1|92
1660816500000|2022-08-18 09:55:00|11164.6|11162.6|11160.6|11158.6|11166.1|11164.1|11160.1|11158.1|59
1660816800000|2022-08-18 10:00:00|11161.1|11159.1|11170.1|11168.1|11170.6|11168.6|11158.6|11156.6|220
1660817100000|2022-08-18 10:05:00|11169.6|11167.6|11167.6|11165.6|11175.1|11173.1|11167.6|11165.6|116
1660817400000|2022-08-18 10:10:00|11168.1|11166.1|11167.1|11165.1|11171.6|11169.6|11163.1|11161.1|85
1660817700000|2022-08-18 10:15:00|11167.6|11165.6|11168.6|11166.6|11168.6|11166.6|11161.6|11159.6|77
1660818000000|2022-08-18 10:20:00|11168.1|11166.1|11167.6|11165.6|11170.1|11168.1|11165.6|11163.6|35
1660818300000|2022-08-18 10:25:00|11168.1|11166.1|11169.1|11167.1|11172.1|11170.1|11167.1|11165.1|86
1660818600000|2022-08-18 10:30:00|11169.6|11167.6|11166.6|11164.6|11171.1|11169.1|11164.1|11162.1|54
1660818900000|2022-08-18 10:35:00|11167.1|11165.1|11170.6|11168.6|11170.6|11168.6|11165.6|11163.6|38
1660819200000|2022-08-18 10:40:00|11171.1|11169.1|11166.6|11164.6|11172.1|11170.1|11166.1|11164.1|46
1660819500000|2022-08-18 10:45:00|11166.1|11164.1|11171.6|11169.6|11172.1|11170.1|11164.1|11162.1|48
1660819800000|2022-08-18 10:50:00|11172.1|11170.1|11175.1|11173.1|11177.1|11175.1|11171.6|11169.6|99
1660820100000|2022-08-18 10:55:00|11174.6|11172.6|11173.1|11171.1|11175.1|11173.1|11172.1|11170.1|43
1660820400000|2022-08-18 11:00:00|11172.6|11170.6|11177.1|11175.1|11177.1|11175.1|11170.1|11168.1|79
1660820700000|2022-08-18 11:05:00|11178.1|11176.1|11181.1|11179.1|11181.1|11179.1|11176.1|11174.1|72
1660821000000|2022-08-18 11:10:00|11180.6|11178.6|11185.1|11183.1|11185.1|11183.1|11180.1|11178.1|98
1660821300000|2022-08-18 11:15:00|11184.6|11182.6|11184.6|11182.6|11186.6|11184.6|11183.1|11181.1|71
1660821600000|2022-08-18 11:20:00|11185.1|11183.1|11185.1|11183.1|11186.6|11184.6|11181.1|11179.1|56
1660821900000|2022-08-18 11:25:00|11184.6|11182.6|11170.1|11168.1|11185.1|11183.1|11170.1|11168.1|122
1660822200000|2022-08-18 11:30:00|11170.6|11168.6|11179.1|11177.1|11181.6|11179.6|11169.1|11167.1|92
1660822500000|2022-08-18 11:35:00|11178.6|11176.6|11181.1|11179.1|11183.1|11181.1|11178.6|11176.6|44
1660822800000|2022-08-18 11:40:00|11181.4|11179.4|11183.4|11181.4|11186.4|11184.4|11180.9|11178.9|65
1660823100000|2022-08-18 11:45:00|11183.9|11181.9|11183.4|11181.4|11186.9|11184.9|11181.4|11179.4|43
1660823400000|2022-08-18 11:50:00|11182.9|11180.9|11177.4|11175.4|11182.9|11180.9|11173.9|11171.9|82
1660823700000|2022-08-18 11:55:00|11176.9|11174.9|11178.4|11176.4|11179.4|11177.4|11175.4|11173.4|74
1660824000000|2022-08-18 12:00:00|11178.9|11176.9|11181.4|11179.4|11182.9|11180.9|11177.4|11175.4|102
1660824300000|2022-08-18 12:05:00|11181.9|11179.9|11186.4|11184.4|11186.4|11184.4|11180.9|11178.9|141
1660824600000|2022-08-18 12:10:00|11185.9|11183.9|11176.9|11174.9|11186.4|11184.4|11176.4|11174.4|109
1660824900000|2022-08-18 12:15:00|11176.4|11174.4|11172.4|11170.4|11177.4|11175.4|11172.4|11170.4|104
1660825200000|2022-08-18 12:20:00|11172.9|11170.9|11176.4|11174.4|11176.4|11174.4|11171.9|11169.9|82
1660825500000|2022-08-18 12:25:00|11175.9|11173.9|11174.9|11172.9|11177.4|11175.4|11173.4|11171.4|71
1660825800000|2022-08-18 12:30:00|11176.4|11174.4|11179.4|11177.4|11180.4|11178.4|11168.9|11166.9|189
1660826100000|2022-08-18 12:35:00|11179.9|11177.9|11178.4|11176.4|11179.9|11177.9|11172.4|11170.4|206
1660826400000|2022-08-18 12:40:00|11178.9|11176.9|11186.4|11184.4|11186.4|11184.4|11177.9|11175.9|159
1660826700000|2022-08-18 12:45:00|11185.9|11183.9|11180.9|11178.9|11186.4|11184.4|11178.4|11176.4|132
1660827000000|2022-08-18 12:50:00|11180.4|11178.4|11175.4|11173.4|11181.9|11179.9|11175.4|11173.4|92
1660827300000|2022-08-18 12:55:00|11175.9|11173.9|11169.4|11167.4|11176.4|11174.4|11162.4|11160.4|277
1660827600000|2022-08-18 13:00:00|11170.4|11168.4|11161.4|11159.4|11171.9|11169.9|11161.4|11159.4|121
1660827900000|2022-08-18 13:05:00|11160.9|11158.9|11160.4|11158.4|11161.4|11159.4|11152.9|11150.9|85
1660828200000|2022-08-18 13:10:00|11159.9|11157.9|11159.4|11157.4|11162.4|11160.4|11157.4|11155.4|85
1660828500000|2022-08-18 13:15:00|11159.9|11157.9|11166.4|11164.4|11167.9|11165.9|11158.9|11156.9|66
1660828800000|2022-08-18 13:20:00|11166.9|11164.9|11167.4|11165.4|11172.4|11170.4|11165.9|11163.9|101
1660829100000|2022-08-18 13:25:00|11166.9|11164.9|11164.4|11162.4|11168.4|11166.4|11159.9|11157.9|113
1660829400000|2022-08-18 13:30:00|11163.9|11161.9|11153.4|11151.4|11163.9|11161.9|11151.4|11149.4|836
1660829700000|2022-08-18 13:35:00|11152.4|11150.4|11152.9|11150.9|11157.4|11155.4|11150.4|11148.4|152
1660830000000|2022-08-18 13:40:00|11151.9|11149.9|11159.4|11157.4|11159.9|11157.9|11148.4|11146.4|328
1660830300000|2022-08-18 13:45:00|11159.9|11157.9|11148.9|11146.9|11159.9|11157.9|11148.4|11146.4|342
1660830600000|2022-08-18 13:50:00|11148.4|11146.4|11157.4|11155.4|11158.4|11156.4|11146.9|11144.9|239
1660830900000|2022-08-18 13:55:00|11157.9|11155.9|11155.4|11153.4|11160.9|11158.9|11153.4|11151.4|93
1660831200000|2022-08-18 14:00:00|11154.9|11152.9|11160.4|11158.4|11161.4|11159.4|11149.4|11147.4|260
1660831500000|2022-08-18 14:05:00|11159.9|11157.9|11159.4|11157.4|11161.4|11159.4|11154.4|11152.4|270
1660831800000|2022-08-18 14:10:00|11160|11158|11160|11158|11163|11161|11155|11153|211
1660832100000|2022-08-18 14:15:00|11159.5|11157.5|11157|11155|11161|11159|11153|11151|178
1660832400000|2022-08-18 14:20:00|11156.5|11154.5|11156|11154|11161.5|11159.5|11154|11152|224
1660832700000|2022-08-18 14:25:00|11155.5|11153.5|11151|11149|11159.5|11157.5|11151|11149|316
1660833000000|2022-08-18 14:30:00|11151.5|11149.5|11148.5|11146.5|11152.5|11150.5|11144|11142|625
1660833300000|2022-08-18 14:35:00|11148|11146|11145|11143|11149|11147|11144|11142|216
1660833600000|2022-08-18 14:40:00|11145.5|11143.5|11148.5|11146.5|11153|11151|11145.5|11143.5|172
1660833900000|2022-08-18 14:45:00|11149|11147|11153.5|11151.5|11154.5|11152.5|11148|11146|130
1660834200000|2022-08-18 14:50:00|11154|11152|11145|11143|11155|11153|11145|11143|134
1660834500000|2022-08-18 14:55:00|11145.5|11143.5|11151|11149|11153|11151|11145|11143|286
1660834800000|2022-08-18 15:00:00|11151.5|11149.5|11152|11150|11156|11154|11147|11145|245
1660835100000|2022-08-18 15:05:00|11152.5|11150.5|11155.5|11153.5|11159|11157|11150|11148|199
1660835400000|2022-08-18 15:10:00|11156|11154|11162|11160|11163.5|11161.5|11156|11154|183
1660835700000|2022-08-18 15:15:00|11161.5|11159.5|11162.5|11160.5|11165.5|11163.5|11160|11158|261
1660836000000|2022-08-18 15:20:00|11162|11160|11159|11157|11162|11160|11154.5|11152.5|354
1660836300000|2022-08-18 15:25:00|11160|11158|11169|11167|11170|11168|11158|11156|1372
1660836600000|2022-08-18 15:30:00|11170|11168|11182.5|11180.5|11185|11183|11169|11167|677
1660836900000|2022-08-18 15:35:00|11182|11180|11181|11179|11185|11183|11178.5|11176.5|188
1660837200000|2022-08-18 15:40:00|11180.5|11178.5|11181.5|11179.5|11183|11181|11179|11177|78
1660837500000|2022-08-18 15:45:00|11182|11180|11183|11181|11185.5|11183.5|11180|11178|58
1660837800000|2022-08-18 15:50:00|11183.5|11181.5|11180|11178|11186|11184|11178.5|11176.5|65
1660838100000|2022-08-18 15:55:00|11179.5|11177.5|11179|11177|11182|11180|11178|11176|98
1660838400000|2022-08-18 16:00:00|11180|11178|11182.5|11180.5|11184|11182|11177.5|11175.5|159
1660838700000|2022-08-18 16:05:00|11182|11180|11178|11176|11183|11181|11177.5|11175.5|22
1660839000000|2022-08-18 16:10:00|11177.5|11175.5|11176.5|11174.5|11180|11178|11175.5|11173.5|31
1660839300000|2022-08-18 16:15:00|11177|11175|11177.5|11175.5|11180.5|11178.5|11176.5|11174.5|34
1660839600000|2022-08-18 16:20:00|11178|11176|11167.5|11165.5|11178|11176|11167|11165|34
1660839900000|2022-08-18 16:25:00|11169|11167|11167.5|11165.5|11169.5|11167.5|11165.5|11163.5|30
1660840200000|2022-08-18 16:30:00|11168|11166|11166|11164|11168|11166|11162.5|11160.5|59
1660840500000|2022-08-18 16:35:00|11167|11165|11163|11161|11167.5|11165.5|11160|11158|15
1660840800000|2022-08-18 16:40:00|11162.5|11160.5|11155.5|11153.5|11163.5|11161.5|11154.5|11152.5|14
1660841100000|2022-08-18 16:45:00|11155|11153|11160|11158|11160.5|11158.5|11154.5|11152.5|21
1660841400000|2022-08-18 16:50:00|11160.5|11158.5|11161.5|11159.5|11162.5|11160.5|11158.5|11156.5|6
1660841700000|2022-08-18 16:55:00|11162|11160|11164.5|11162.5|11166|11164|11160.5|11158.5|15
1660842000000|2022-08-18 17:00:00|11165|11163|11165|11163|11170.5|11168.5|11162.5|11160.5|22
1660842300000|2022-08-18 17:05:00|11166.5|11164.5|11170|11168|11171.5|11169.5|11166.5|11164.5|15
1660842600000|2022-08-18 17:10:00|11169.5|11167.5|11165.5|11163.5|11171.5|11169.5|11165|11163|33
1660842900000|2022-08-18 17:15:00|11166|11164|11170.5|11168.5|11171|11169|11165.5|11163.5|3
1660843200000|2022-08-18 17:20:00|11170|11168|11169.5|11167.5|11172.5|11170.5|11167.5|11165.5|12
1660843500000|2022-08-18 17:25:00|11170|11168|11171|11169|11172.5|11170.5|11168|11166|4
1660843800000|2022-08-18 17:30:00|11171.5|11169.5|11172.5|11170.5|11172.5|11170.5|11169|11167|3
1660844100000|2022-08-18 17:35:00|11173|11171|11173|11171|11175.5|11173.5|11171|11169|6
1660844400000|2022-08-18 17:40:00|11173.5|11171.5|11173|11171|11173.5|11171.5|11171|11169|4
1660844700000|2022-08-18 17:45:00|11172.5|11170.5|11172.5|11170.5|11174.5|11172.5|11172|11170|8
1660845000000|2022-08-18 17:50:00|11173|11171|11173.5|11171.5|11175|11173|11172|11170|4
1660845300000|2022-08-18 17:55:00|11173|11171|11173|11171|11174|11172|11170.5|11168.5|6
1660845600000|2022-08-18 18:00:00|11171.5|11169.5|11172|11170|11174.5|11172.5|11170|11168|14
1660845900000|2022-08-18 18:05:00|11171|11169|11178|11176|11178.5|11176.5|11170|11168|7
1660846200000|2022-08-18 18:10:00|11177.5|11175.5|11177.5|11175.5|11178.5|11176.5|11175|11173|12
1660846500000|2022-08-18 18:15:00|11177|11175|11180.5|11178.5|11181.5|11179.5|11177|11175|2
1660846800000|2022-08-18 18:20:00|11180|11178|11180|11178|11181|11179|11176|11174|18
1660847100000|2022-08-18 18:25:00|11180.5|11178.5|11180.5|11178.5|11180.5|11178.5|11179|11177|3
1660847400000|2022-08-18 18:30:00|11180|11178|11177|11175|11180.5|11178.5|11174.5|11172.5|8
1660847700000|2022-08-18 18:35:00|11176.5|11174.5|11176|11174|11177.5|11175.5|11175|11173|1
1660848000000|2022-08-18 18:40:00|11175.5|11173.5|11179|11177|11180|11178|11175|11173|6
1660848300000|2022-08-18 18:45:00|11179.5|11177.5|11179|11177|11180.5|11178.5|11177.5|11175.5|1
1660848600000|2022-08-18 18:50:00|11179.5|11177.5|11182.5|11180.5|11182.5|11180.5|11179|11177|3
1660848900000|2022-08-18 18:55:00|11182|11180|11180.5|11178.5|11184|11182|11180|11178|14
1660849200000|2022-08-18 19:00:00|11181|11179|11180.5|11178.5|11183|11181|11178|11176|14
1660849500000|2022-08-18 19:05:00|11181|11179|11182.5|11180.5|11184|11182|11180.5|11178.5|8
1660849800000|2022-08-18 19:10:00|11183|11181|11184.5|11182.5|11184.5|11182.5|11180|11178|10
1660850100000|2022-08-18 19:15:00|11184|11182|11187|11185|11187.5|11185.5|11183|11181|11
1660850400000|2022-08-18 19:20:00|11186.5|11184.5|11189.5|11187.5|11190|11188|11185|11183|8
1660850700000|2022-08-18 19:25:00|11189|11187|11189.5|11187.5|11189.5|11187.5|11188|11186|3
1660851000000|2022-08-18 19:30:00|11189|11187|11189|11187|11190|11188|11188.5|11186.5|16
1660851300000|2022-08-18 19:35:00|11188.5|11186.5|11188.5|11186.5|11191.5|11189.5|11188|11186|25
1660851600000|2022-08-18 19:40:00|11188|11186|11188.5|11186.5|11191|11189|11187|11185|18
1660851900000|2022-08-18 19:45:00|11189.5|11187.5|11186.5|11184.5|11189.5|11187.5|11184|11182|13
1660852200000|2022-08-18 19:50:00|11185.5|11183.5|11180|11178|11185.5|11183.5|11176|11174|32
1660852500000|2022-08-18 19:55:00|11179.5|11177.5|11185|11179|11186|11184|11176|11174|41
1660852800000|2022-08-18 20:00:00|11185.7|11179.7|11186.1|11180.1|11188.2|11182.2|11183.6|11177.6|0
1660853100000|2022-08-18 20:05:00|11185.7|11179.7|11182.5|11176.5|11185.7|11179.7|11182.5|11176.5|0
1660853400000|2022-08-18 20:10:00|11182.1|11176.1|11180.7|11174.7|11184.3|11178.3|11180.7|11174.7|0
1660853700000|2022-08-18 20:15:00|11181.1|11175.1|11183.9|11177.9|11183.9|11177.9|11181.1|11175.1|0
1660854000000|2022-08-18 20:20:00|11183.6|11177.6|11184.6|11178.6|11185.4|11179.4|11183.6|11177.6|0
1660854300000|2022-08-18 20:25:00|11184.7|11178.7|11185|11179|11186.1|11180.1|11184.3|11178.3|0
1660854600000|2022-08-18 20:30:00|11184.6|11178.6|11185.7|11179.7|11186.1|11180.1|11184.6|11178.6|0
1660854900000|2022-08-18 20:35:00|11186.1|11180.1|11184.7|11178.7|11186.1|11180.1|11184.7|11178.7|0
1660855200000|2022-08-18 20:40:00|11185.1|11179.1|11185.4|11179.4|11185.4|11179.4|11184.4|11178.4|0
1660855500000|2022-08-18 20:45:00|11185.5|11179.5|11185.4|11179.4|11185.8|11179.8|11185.1|11179.1|0
1660855800000|2022-08-18 20:50:00|11185.1|11179.1|11186.2|11180.2|11186.3|11180.3|11185.1|11179.1|0
1660856100000|2022-08-18 20:55:00|11186.3|11180.3|11185.4|11179.4|11186.3|11180.3|11184|11178|0
1660856400000|2022-08-18 21:00:00|11185.5|11179.5|11185.6|11179.6|11185.8|11179.8|11185.1|11179.1|0
1660856700000|2022-08-18 21:05:00|11185.5|11179.5|11185.3|11179.3|11186|11180|11185.1|11179.1|0
1660857000000|2022-08-18 21:10:00|11185.6|11179.6|11185.8|11179.8|11185.8|11179.8|11185.6|11179.6|0
1660857300000|2022-08-18 21:15:00|11185.3|11179.3|11185.8|11179.8|11185.8|11179.8|11185.1|11179.1|0
1660857600000|2022-08-18 21:20:00|11185.5|11179.5|11184.9|11178.9|11185.5|11179.5|11184.9|11178.9|0
1660857900000|2022-08-18 21:25:00|11185.1|11179.1|11185.3|11179.3|11185.8|11179.8|11185.1|11179.1|0
1660858200000|2022-08-18 21:30:00|11185.4|11179.4|11185.3|11179.3|11185.4|11179.4|11185.3|11179.3|0
1660858800000|2022-08-18 21:40:00|11185.1|11179.1|11184.7|11178.7|11185.1|11179.1|11184.7|11178.7|0
1660859700000|2022-08-18 21:55:00|11184.6|11178.6|11184.4|11178.4|11184.9|11178.9|11184.4|11178.4|0
1660860000000|2022-08-18 22:00:00|11183.8|11177.8|11181.2|11175.2|11184.9|11178.9|11180.8|11174.8|0
1660860300000|2022-08-18 22:05:00|11181.5|11175.5|11183.1|11177.1|11184|11178|11181.5|11175.5|0
1660860600000|2022-08-18 22:10:00|11183.3|11177.3|11182.2|11176.2|11184|11178|11182.2|11176.2|0
1660860900000|2022-08-18 22:15:00|11182.1|11176.1|11182.2|11176.2|11183|11177|11181.9|11175.9|0
1660861200000|2022-08-18 22:20:00|11181.9|11175.9|11183|11177|11183.3|11177.3|11181.9|11175.9|0
1660861500000|2022-08-18 22:25:00|11182.9|11176.9|11182.6|11176.6|11184.7|11178.7|11182.6|11176.6|0
1660861800000|2022-08-18 22:30:00|11182.8|11176.8|11182.6|11176.6|11183.3|11177.3|11182.2|11176.2|0
1660862100000|2022-08-18 22:35:00|11183|11177|11182.2|11176.2|11183|11177|11181.5|11175.5|0
1660862400000|2022-08-18 22:40:00|11182.3|11176.3|11183.3|11177.3|11183.3|11177.3|11182.2|11176.2|0
1660862700000|2022-08-18 22:45:00|11183|11177|11181.5|11175.5|11183|11177|11181.5|11175.5|0
1660863000000|2022-08-18 22:50:00|11181.2|11175.2|11182.2|11176.2|11182.2|11176.2|11181.2|11175.2|0
1660863300000|2022-08-18 22:55:00|11181.9|11175.9|11181.5|11175.5|11182.2|11176.2|11181.5|11175.5|0
1660863600000|2022-08-18 23:00:00|11181.7|11175.7|11180.8|11174.8|11181.9|11175.9|11180.6|11174.6|0
1660863900000|2022-08-18 23:05:00|11181.2|11175.2|11181.2|11175.2|11181.5|11175.5|11180.8|11174.8|0
1660864200000|2022-08-18 23:10:00|11181.5|11175.5|11181.5|11175.5|11181.9|11175.9|11181.5|11175.5|0
1660864500000|2022-08-18 23:15:00|11181.7|11175.7|11181|11175|11181.7|11175.7|11180.8|11174.8|0
1660864800000|2022-08-18 23:20:00|11180.8|11174.8|11180.8|11174.8|11181.2|11175.2|11180.1|11174.1|0
1660865100000|2022-08-18 23:25:00|11181.2|11175.2|11182.2|11176.2|11182.2|11176.2|11180.8|11174.8|0
1660865400000|2022-08-18 23:30:00|11181.9|11175.9|11180.8|11174.8|11181.9|11175.9|11180.8|11174.8|0
1660865700000|2022-08-18 23:35:00|11181|11175|11180.5|11174.5|11181.2|11175.2|11180.1|11174.1|0
1660866000000|2022-08-18 23:40:00|11180.4|11174.4|11179.4|11173.4|11180.4|11174.4|11179.4|11173.4|0
1660866300000|2022-08-18 23:45:00|11179.7|11173.7|11180.5|11174.5|11180.5|11174.5|11179.4|11173.4|0
1660866600000|2022-08-18 23:50:00|11180.8|11174.8|11181.5|11175.5|11181.5|11175.5|11179.7|11173.7|0
1660866900000|2022-08-18 23:55:00|11181.3|11175.3|11183|11177|11183|11177|11180.8|11174.8|0
1660867200000|2022-08-19 00:00:00|11182.9|11176.9|11179.4|11173.4|11185.1|11179.1|11179.4|11173.4|0
1660867500000|2022-08-19 00:05:00|11179.6|11173.6|11177.6|11171.6|11179.6|11173.6|11175.5|11169.5|0
1660867800000|2022-08-19 00:10:00|11177.3|11171.3|11174.9|11168.9|11179|11173|11174.6|11168.6|0
1660868100000|2022-08-19 00:15:00|11175.1|11169.1|11175.9|11169.9|11177.6|11171.6|11172.4|11166.4|0
1660868400000|2022-08-19 00:20:00|11175|11169|11174.1|11168.1|11175.9|11169.9|11172.4|11166.4|0
1660868700000|2022-08-19 00:25:00|11172.4|11166.4|11170.6|11164.6|11172.4|11166.4|11168.8|11162.8|0
1660869000000|2022-08-19 00:30:00|11172.3|11166.3|11170.6|11164.6|11174.1|11168.1|11170.6|11164.6|0
1660869300000|2022-08-19 00:35:00|11171.5|11165.5|11170.6|11164.6|11171.5|11165.5|11168.8|11162.8|0
1660869600000|2022-08-19 00:40:00|11168.9|11162.9|11170.6|11164.6|11170.6|11164.6|11168.8|11162.8|0
1660869900000|2022-08-19 00:45:00|11168.9|11162.9|11170.6|11164.6|11170.6|11164.6|11168.8|11162.8|0
1660870200000|2022-08-19 00:50:00|11168.9|11162.9|11168.9|11162.9|11170.6|11164.6|11168.8|11162.8|0
1660870500000|2022-08-19 00:55:00|11170.6|11164.6|11170.6|11164.6|11172.4|11166.4|11170.6|11164.6|0
1660870800000|2022-08-19 01:00:00|11168.9|11162.9|11168.9|11162.9|11168.9|11162.9|11168.9|11162.9|0
1660871100000|2022-08-19 01:05:00|11170.7|11164.7|11170.7|11164.7|11170.7|11164.7|11170.6|11164.6|0
1660871400000|2022-08-19 01:10:00|11172.4|11166.4|11172.4|11166.4|11172.4|11166.4|11170.7|11164.7|0
1660871700000|2022-08-19 01:15:00|11172.5|11166.5|11168.1|11162.1|11172.5|11166.5|11167.2|11161.2|0
1660872000000|2022-08-19 01:20:00|11168.9|11162.9|11167.2|11161.2|11168.9|11162.9|11167.2|11161.2|0
1660872600000|2022-08-19 01:30:00|11168.1|11162.1|11161.9|11155.9|11168.9|11162.9|11161.8|11155.8|0
1660872900000|2022-08-19 01:35:00|11163.6|11157.6|11163.7|11157.7|11165.4|11159.4|11161.9|11155.9|0
1660873200000|2022-08-19 01:40:00|11165.4|11159.4|11165.4|11159.4|11165.4|11159.4|11163.6|11157.6|0
1660873500000|2022-08-19 01:45:00|11163.7|11157.7|11165.4|11159.4|11167.2|11161.2|11163.6|11157.6|0
1660873800000|2022-08-19 01:50:00|11165.5|11159.5|11168.9|11162.9|11169|11163|11165.5|11159.5|0
1660874100000|2022-08-19 01:55:00|11170.7|11164.7|11170.7|11164.7|11170.7|11164.7|11170.6|11164.6|0
1660874400000|2022-08-19 02:00:00|11170.6|11164.6|11167.2|11161.2|11170.7|11164.7|11167.2|11161.2|0
1660874700000|2022-08-19 02:05:00|11168.9|11162.9|11167.2|11161.2|11170.7|11164.7|11167.2|11161.2|0
1660875000000|2022-08-19 02:10:00|11165.4|11159.4|11168.9|11162.9|11168.9|11162.9|11165.4|11159.4|0
1660875300000|2022-08-19 02:15:00|11167.2|11161.2|11168.9|11162.9|11170.7|11164.7|11167.2|11161.2|0
1660875600000|2022-08-19 02:20:00|11169.8|11163.8|11167.2|11161.2|11170.7|11164.7|11167.2|11161.2|0
1660875900000|2022-08-19 02:25:00|11168.9|11162.9|11167.2|11161.2|11168.9|11162.9|11167.2|11161.2|0
1660876200000|2022-08-19 02:30:00|11168.9|11162.9|11167.2|11161.2|11169|11163|11167.2|11161.2|0
1660876500000|2022-08-19 02:35:00|11169|11163|11170.8|11164.8|11170.8|11164.8|11169|11163|0
1660876800000|2022-08-19 02:40:00|11170.7|11164.7|11169|11163|11170.8|11164.8|11169|11163|0
1660877400000|2022-08-19 02:50:00|11169.1|11163.1|11170.8|11164.8|11172.5|11166.5|11169.1|11163.1|0
1660877700000|2022-08-19 02:55:00|11169|11163|11172.6|11166.6|11172.6|11166.6|11169|11163|0
1660878000000|2022-08-19 03:00:00|11174.3|11168.3|11174.2|11168.2|11176|11170|11172.5|11166.5|0
1660878300000|2022-08-19 03:05:00|11172.5|11166.5|11174.2|11168.2|11174.3|11168.3|11172.5|11166.5|0
1660878600000|2022-08-19 03:10:00|11174.3|11168.3|11172.5|11166.5|11174.3|11168.3|11172.5|11166.5|0
1660879200000|2022-08-19 03:20:00|11173.4|11167.4|11172.5|11166.5|11174.3|11168.3|11172.5|11166.5|0
1660879500000|2022-08-19 03:25:00|11170.7|11164.7|11170.7|11164.7|11170.7|11164.7|11170.7|11164.7|0
1660879800000|2022-08-19 03:30:00|11169|11163|11165.5|11159.5|11169|11163|11165.4|11159.4|0
1660880100000|2022-08-19 03:35:00|11165.4|11159.4|11168.9|11162.9|11168.9|11162.9|11165.4|11159.4|0
1660880700000|2022-08-19 03:45:00|11167.2|11161.2|11165.4|11159.4|11167.2|11161.2|11165.4|11159.4|0
1660881000000|2022-08-19 03:50:00|11167.1|11161.1|11165.4|11159.4|11167.2|11161.2|11165.4|11159.4|0
1660881300000|2022-08-19 03:55:00|11167.1|11161.1|11163.4|11157.4|11167.1|11161.1|11163.4|11157.4|0
1660881600000|2022-08-19 04:00:00|11165.1|11159.1|11163.2|11157.2|11165.1|11159.1|11163.2|11157.2|0
1660881900000|2022-08-19 04:05:00|11165|11159|11161.5|11155.5|11165|11159|11161.5|11155.5|0
1660882200000|2022-08-19 04:10:00|11162.4|11156.4|11163.2|11157.2|11163.3|11157.3|11161.5|11155.5|0
1660882500000|2022-08-19 04:15:00|11163.3|11157.3|11165.1|11159.1|11165.1|11159.1|11163.2|11157.2|0
1660882800000|2022-08-19 04:20:00|11166.8|11160.8|11166.9|11160.9|11166.9|11160.9|11165.1|11159.1|0
1660883100000|2022-08-19 04:25:00|11166.8|11160.8|11165.1|11159.1|11166.9|11160.9|11165.1|11159.1|0
1660883400000|2022-08-19 04:30:00|11165.2|11159.2|11166.9|11160.9|11166.9|11160.9|11165.1|11159.1|0
1660883700000|2022-08-19 04:35:00|11165.2|11159.2|11161.6|11155.6|11165.2|11159.2|11161.6|11155.6|0
1660884000000|2022-08-19 04:40:00|11161.7|11155.7|11163.2|11157.2|11163.2|11157.2|11159.9|11153.9|0
1660884300000|2022-08-19 04:45:00|11161.5|11155.5|11161.5|11155.5|11161.5|11155.5|11161.5|11155.5|0
1660884600000|2022-08-19 04:50:00|11163.2|11157.2|11164.9|11158.9|11164.9|11158.9|11163.2|11157.2|0
1660884900000|2022-08-19 04:55:00|11165|11159|11163.2|11157.2|11165|11159|11161.5|11155.5|0
1660885200000|2022-08-19 05:00:00|11164.1|11158.1|11163.1|11157.1|11164.9|11158.9|11163.1|11157.1|0
1660885500000|2022-08-19 05:05:00|11161.4|11155.4|11163.2|11157.2|11163.2|11157.2|11161.4|11155.4|0
1660885800000|2022-08-19 05:10:00|11161.4|11155.4|11161.4|11155.4|11163.2|11157.2|11161.4|11155.4|0
1660886100000|2022-08-19 05:15:00|11163.2|11157.2|11161.4|11155.4|11163.2|11157.2|11161.4|11155.4|0
1660886400000|2022-08-19 05:20:00|11161.5|11155.5|11161.4|11155.4|11161.5|11155.5|11159.6|11153.6|0
1660886700000|2022-08-19 05:25:00|11159.6|11153.6|11161.4|11155.4|11163.1|11157.1|11159.6|11153.6|0
1660887000000|2022-08-19 05:30:00|11161.3|11155.3|11159.6|11153.6|11161.4|11155.4|11157.9|11151.9|0
1660887300000|2022-08-19 05:35:00|11157.9|11151.9|11157.8|11151.8|11157.9|11151.9|11156.1|11150.1|0
1660887600000|2022-08-19 05:40:00|11157.9|11151.9|11159.5|11153.5|11159.6|11153.6|11157.8|11151.8|0
1660887900000|2022-08-19 05:45:00|11158.7|11152.7|11163.1|11157.1|11163.1|11157.1|11157.8|11151.8|0
1660888200000|2022-08-19 05:50:00|11164.8|11158.8|11163.2|11157.2|11165.8|11159.8|11163.2|11157.2|0
1660888500000|2022-08-19 05:55:00|11163.1|11157.1|11161.4|11155.4|11164.9|11158.9|11161.4|11155.4|0
1660888800000|2022-08-19 06:00:00|11156.5|11154.5|11158.5|11156.5|11164.5|11162.5|11066.5|11064.5|332
1660889100000|2022-08-19 06:05:00|11158|11156|11153|11151|11158|11156|11148.5|11146.5|36
1660889400000|2022-08-19 06:10:00|11153.5|11151.5|11154|11152|11165|11163|11152|11150|41
1660889700000|2022-08-19 06:15:00|11154.5|11152.5|11153.5|11151.5|11158.5|11156.5|11151|11149|22
1660890000000|2022-08-19 06:20:00|11153|11151|11151.5|11149.5|11157.5|11155.5|11146.5|11144.5|47
1660890300000|2022-08-19 06:25:00|11152|11150|11155.5|11153.5|11156.5|11154.5|11151.5|11149.5|63
1660890600000|2022-08-19 06:30:00|11155|11153|11150|11148|11161|11159|11149.5|11147.5|74
1660890900000|2022-08-19 06:35:00|11150.5|11148.5|11141.5|11139.5|11150.5|11148.5|11138.5|11136.5|66
1660891200000|2022-08-19 06:40:00|11142|11140|11141|11139|11145.5|11143.5|11135.5|11133.5|58
1660891500000|2022-08-19 06:45:00|11141.5|11139.5|11137.5|11135.5|11141.5|11139.5|11133.5|11131.5|40
1660891800000|2022-08-19 06:50:00|11136.5|11134.5|11131|11129|11137|11135|11129|11127|22
1660892100000|2022-08-19 06:55:00|11131.5|11129.5|11139.5|11137.5|11139.5|11137.5|11122.5|11120.5|429
1660892400000|2022-08-19 07:00:00|11140.5|11138.5|11148.5|11146.5|11151.5|11149.5|11123|11121|1191
1660892700000|2022-08-19 07:05:00|11149.5|11147.5|11159.5|11157.5|11159.5|11157.5|11147|11145|310
1660893000000|2022-08-19 07:10:00|11160|11158|11155|11153|11186.5|11184.5|11153.5|11151.5|612
1660893300000|2022-08-19 07:15:00|11154.5|11152.5|11165.5|11163.5|11169|11167|11154.5|11152.5|253
1660893600000|2022-08-19 07:20:00|11166|11164|11172|11170|11173.5|11171.5|11165|11163|243
1660893900000|2022-08-19 07:25:00|11171.5|11169.5|11190|11188|11191|11189|11166|11164|206
1660894200000|2022-08-19 07:30:00|11189.5|11187.5|11193.5|11191.5|11198|11196|11187|11185|417
1660894500000|2022-08-19 07:35:00|11194|11192|11206|11204|11206.5|11204.5|11193.5|11191.5|245
1660894800000|2022-08-19 07:40:00|11206.2|11204.2|11208.7|11206.7|11216.7|11214.7|11202.2|11200.2|286
1660895100000|2022-08-19 07:45:00|11209.2|11207.2|11200.7|11198.7|11210.2|11208.2|11199.2|11197.2|180
1660895400000|2022-08-19 07:50:00|11199.7|11197.7|11203.2|11201.2|11203.2|11201.2|11191.2|11189.2|124
1660895700000|2022-08-19 07:55:00|11202.7|11200.7|11196.2|11194.2|11205.2|11203.2|11195.2|11193.2|143
1660896000000|2022-08-19 08:00:00|11195.7|11193.7|11200.2|11198.2|11202.2|11200.2|11193.7|11191.7|110
1660896300000|2022-08-19 08:05:00|11200.7|11198.7|11197.7|11195.7|11208.2|11206.2|11196.2|11194.2|274
1660896600000|2022-08-19 08:10:00|11198.2|11196.2|11198.7|11196.7|11206.2|11204.2|11194.2|11192.2|165
1660896900000|2022-08-19 08:15:00|11197.7|11195.7|11204.2|11202.2|11205.7|11203.7|11193.7|11191.7|130
1660897200000|2022-08-19 08:20:00|11204.7|11202.7|11191.7|11189.7|11205.2|11203.2|11187.2|11185.2|187
1660897500000|2022-08-19 08:25:00|11192.2|11190.2|11192.2|11190.2|11193.2|11191.2|11187.2|11185.2|187
1660897800000|2022-08-19 08:30:00|11191.7|11189.7|11174.7|11172.7|11191.7|11189.7|11174.2|11172.2|266
1660898100000|2022-08-19 08:35:00|11174.2|11172.2|11176.2|11174.2|11182.7|11180.7|11171.7|11169.7|172
1660898400000|2022-08-19 08:40:00|11175.7|11173.7|11183.2|11181.2|11185.7|11183.7|11173.7|11171.7|119
1660898700000|2022-08-19 08:45:00|11183.7|11181.7|11186.2|11184.2|11190.2|11188.2|11182.7|11180.7|84
1660899000000|2022-08-19 08:50:00|11186.7|11184.7|11184.2|11182.2|11187.7|11185.7|11179.2|11177.2|90
1660899300000|2022-08-19 08:55:00|11184.7|11182.7|11197.7|11195.7|11197.7|11195.7|11181.2|11179.2|156
1660899600000|2022-08-19 09:00:00|11198.2|11196.2|11197.2|11195.2|11198.7|11196.7|11191.7|11189.7|116
1660899900000|2022-08-19 09:05:00|11195.7|11193.7|11190.2|11188.2|11195.7|11193.7|11188.7|11186.7|152
1660900200000|2022-08-19 09:10:00|11189.2|11187.2|11205.2|11203.2|11206.2|11204.2|11188.2|11186.2|158
1660900500000|2022-08-19 09:15:00|11204.7|11202.7|11209.7|11207.7|11214.2|11212.2|11201.7|11199.7|117
1660900800000|2022-08-19 09:20:00|11208.7|11206.7|11206.2|11204.2|11211.2|11209.2|11203.2|11201.2|116
1660901100000|2022-08-19 09:25:00|11206.7|11204.7|11216.2|11214.2|11216.2|11214.2|11204.7|11202.7|165
1660901400000|2022-08-19 09:30:00|11215.7|11213.7|11220.2|11218.2|11221.2|11219.2|11212.2|11210.2|128
1660901700000|2022-08-19 09:35:00|11219.7|11217.7|11227.2|11225.2|11227.2|11225.2|11219.2|11217.2|153
1660902000000|2022-08-19 09:40:00|11226.7|11224.7|11235.2|11233.2|11241.7|11239.7|11226.2|11224.2|223
1660902300000|2022-08-19 09:45:00|11235.7|11233.7|11239.2|11237.2|11242.2|11240.2|11234.2|11232.2|154
1660902600000|2022-08-19 09:50:00|11238.7|11236.7|11223.7|11221.7|11239.7|11237.7|11222.2|11220.2|506
1660902900000|2022-08-19 09:55:00|11223.2|11221.2|11224.2|11222.2|11229.2|11227.2|11220.7|11218.7|226
1660903200000|2022-08-19 10:00:00|11223.7|11221.7|11229.2|11227.2|11230.2|11228.2|11220.2|11218.2|137
1660903500000|2022-08-19 10:05:00|11228.7|11226.7|11221.7|11219.7|11232.2|11230.2|11220.2|11218.2|145
1660903800000|2022-08-19 10:10:00|11221.2|11219.2|11214.2|11212.2|11225.2|11223.2|11213.2|11211.2|155
1660904100000|2022-08-19 10:15:00|11213.7|11211.7|11224.7|11222.7|11226.7|11224.7|11211.7|11209.7|147
1660904400000|2022-08-19 10:20:00|11224.2|11222.2|11223.7|11221.7|11228.7|11226.7|11221.7|11219.7|79
1660904700000|2022-08-19 10:25:00|11223.2|11221.2|11230.7|11228.7|11232.2|11230.2|11220.2|11218.2|160
1660905000000|2022-08-19 10:30:00|11231.2|11229.2|11223.2|11221.2|11231.2|11229.2|11223.2|11221.2|90
1660905300000|2022-08-19 10:35:00|11223.7|11221.7|11211.2|11209.2|11224.2|11222.2|11208.7|11206.7|145
1660905600000|2022-08-19 10:40:00|11210.7|11208.7|11203.2|11201.2|11215.2|11213.2|11202.2|11200.2|93
1660905900000|2022-08-19 10:45:00|11202.7|11200.7|11193.7|11191.7|11204.2|11202.2|11193.2|11191.2|148
1660906200000|2022-08-19 10:50:00|11194.2|11192.2|11195.2|11193.2|11198.2|11196.2|11189.2|11187.2|192
1660906500000|2022-08-19 10:55:00|11194.7|11192.7|11199.2|11197.2|11202.2|11200.2|11192.7|11190.7|190
1660906800000|2022-08-19 11:00:00|11198.7|11196.7|11205.7|11203.7|11207.7|11205.7|11195.7|11193.7|247
1660907100000|2022-08-19 11:05:00|11206.2|11204.2|11211.7|11209.7|11212.2|11210.2|11199.2|11197.2|173
1660907400000|2022-08-19 11:10:00|11212.2|11210.2|11214.2|11212.2|11215.7|11213.7|11211.2|11209.2|159
1660907700000|2022-08-19 11:15:00|11214.7|11212.7|11211.7|11209.7|11218.7|11216.7|11210.2|11208.2|78
1660908000000|2022-08-19 11:20:00|11212.2|11210.2|11215.2|11213.2|11216.2|11214.2|11211.2|11209.2|69
1660908300000|2022-08-19 11:25:00|11215.7|11213.7|11211.7|11209.7|11217.2|11215.2|11209.2|11207.2|107
1660908600000|2022-08-19 11:30:00|11213.2|11211.2|11210.2|11208.2|11214.7|11212.7|11209.2|11207.2|114
1660908900000|2022-08-19 11:35:00|11210.7|11208.7|11213.2|11211.2|11214.2|11212.2|11208.2|11206.2|82
1660909200000|2022-08-19 11:40:00|11213.3|11211.3|11216.3|11214.3|11217.3|11215.3|11210.3|11208.3|43
1660909500000|2022-08-19 11:45:00|11215.8|11213.8|11214.3|11212.3|11217.3|11215.3|11213.3|11211.3|59
1660909800000|2022-08-19 11:50:00|11213.8|11211.8|11209.8|11207.8|11217.8|11215.8|11208.8|11206.8|158
1660910100000|2022-08-19 11:55:00|11209.3|11207.3|11220.3|11218.3|11221.8|11219.8|11206.3|11204.3|117
1660910400000|2022-08-19 12:00:00|11219.8|11217.8|11219.8|11217.8|11223.3|11221.3|11217.3|11215.3|146
1660910700000|2022-08-19 12:05:00|11219.3|11217.3|11216.3|11214.3|11223.3|11221.3|11215.3|11213.3|135
1660911000000|2022-08-19 12:10:00|11215.8|11213.8|11216.3|11214.3|11216.8|11214.8|11210.8|11208.8|127
1660911300000|2022-08-19 12:15:00|11215.8|11213.8|11207.8|11205.8|11215.8|11213.8|11207.3|11205.3|74
1660911600000|2022-08-19 12:20:00|11208.3|11206.3|11195.3|11193.3|11208.3|11206.3|11192.3|11190.3|220
1660911900000|2022-08-19 12:25:00|11195.8|11193.8|11198.3|11196.3|11198.3|11196.3|11191.3|11189.3|106
1660912200000|2022-08-19 12:30:00|11197.3|11195.3|11196.3|11194.3|11197.8|11195.8|11192.3|11190.3|131
1660912500000|2022-08-19 12:35:00|11195.8|11193.8|11203.8|11201.8|11204.3|11202.3|11194.8|11192.8|102
1660912800000|2022-08-19 12:40:00|11204.3|11202.3|11201.3|11199.3|11206.8|11204.8|11200.8|11198.8|38
1660913100000|2022-08-19 12:45:00|11201.8|11199.8|11200.3|11198.3|11207.8|11205.8|11200.3|11198.3|68
1660913400000|2022-08-19 12:50:00|11200.8|11198.8|11203.3|11201.3|11207.3|11205.3|11200.8|11198.8|72
1660913700000|2022-08-19 12:55:00|11203.8|11201.8|11194.8|11192.8|11205.3|11203.3|11193.3|11191.3|88
1660914000000|2022-08-19 13:00:00|11195.3|11193.3|11195.8|11193.8|11203.3|11201.3|11194.3|11192.3|112
1660914300000|2022-08-19 13:05:00|11195.3|11193.3|11193.8|11191.8|11196.8|11194.8|11191.8|11189.8|95
1660914600000|2022-08-19 13:10:00|11193.3|11191.3|11193.3|11191.3|11193.3|11191.3|11182.8|11180.8|195
1660914900000|2022-08-19 13:15:00|11192.8|11190.8|11191.3|11189.3|11194.3|11192.3|11189.3|11187.3|247
1660915200000|2022-08-19 13:20:00|11191.8|11189.8|11193.3|11191.3|11195.3|11193.3|11188.8|11186.8|343
1660915500000|2022-08-19 13:25:00|11193.8|11191.8|11181.3|11179.3|11195.3|11193.3|11178.3|11176.3|367
1660915800000|2022-08-19 13:30:00|11180.8|11178.8|11194.3|11192.3|11197.3|11195.3|11178.8|11176.8|518
1660916100000|2022-08-19 13:35:00|11195.3|11193.3|11192.8|11190.8|11202.3|11200.3|11191.8|11189.8|304
1660916400000|2022-08-19 13:40:00|11192.3|11190.3|11180.3|11178.3|11192.3|11190.3|11178.8|11176.8|337
1660916700000|2022-08-19 13:45:00|11179.3|11177.3|11177.3|11175.3|11181.3|11179.3|11171.3|11169.3|441
1660917000000|2022-08-19 13:50:00|11176.8|11174.8|11172.3|11170.3|11178.3|11176.3|11170.3|11168.3|274
1660917300000|2022-08-19 13:55:00|11171.8|11169.8|11168.8|11166.8|11173.3|11171.3|11164.8|11162.8|316
1660917600000|2022-08-19 14:00:00|11168.3|11166.3|11178.3|11176.3|11183.3|11181.3|11166.3|11164.3|265
1660917900000|2022-08-19 14:05:00|11178.8|11176.8|11169.8|11167.8|11179.3|11177.3|11169.8|11167.8|129
1660918200000|2022-08-19 14:10:00|11170.4|11168.4|11172.9|11170.9|11178.4|11176.4|11169.4|11167.4|226
1660918500000|2022-08-19 14:15:00|11172.4|11170.4|11176.4|11174.4|11178.4|11176.4|11169.9|11167.9|193
1660918800000|2022-08-19 14:20:00|11175.9|11173.9|11177.9|11175.9|11181.4|11179.4|11175.4|11173.4|159
1660919100000|2022-08-19 14:25:00|11177.4|11175.4|11182.9|11180.9|11185.4|11183.4|11175.9|11173.9|193
1660919400000|2022-08-19 14:30:00|11182.4|11180.4|11180.4|11178.4|11185.9|11183.9|11179.9|11177.9|185
1660919700000|2022-08-19 14:35:00|11179.9|11177.9|11180.4|11178.4|11182.9|11180.9|11175.9|11173.9|143
1660920000000|2022-08-19 14:40:00|11179.9|11177.9|11180.9|11178.9|11181.9|11179.9|11172.4|11170.4|136
1660920300000|2022-08-19 14:45:00|11180.4|11178.4|11178.4|11176.4|11181.9|11179.9|11176.9|11174.9|162
1660920600000|2022-08-19 14:50:00|11177.9|11175.9|11166.9|11164.9|11177.9|11175.9|11165.9|11163.9|177
1660920900000|2022-08-19 14:55:00|11165.4|11163.4|11158.9|11156.9|11168.9|11166.9|11158.9|11156.9|588
1660921200000|2022-08-19 15:00:00|11157.9|11155.9|11153.4|11151.4|11159.9|11157.9|11152.4|11150.4|350
1660921500000|2022-08-19 15:05:00|11153.9|11151.9|11150.4|11148.4|11154.9|11152.9|11147.9|11145.9|269
1660921800000|2022-08-19 15:10:00|11149.9|11147.9|11147.9|11145.9|11150.4|11148.4|11144.9|11142.9|213
1660922100000|2022-08-19 15:15:00|11148.4|11146.4|11153.9|11151.9|11154.9|11152.9|11146.9|11144.9|345
1660922400000|2022-08-19 15:20:00|11153.4|11151.4|11151.4|11149.4|11156.9|11154.9|11148.9|11146.9|356
1660922700000|2022-08-19 15:25:00|11151.9|11149.9|11159.9|11157.9|11162.9|11160.9|11148.4|11146.4|1516
1660923000000|2022-08-19 15:30:00|11161.4|11159.4|11156.9|11154.9|11161.9|11159.9|11153.9|11151.9|855
1660923300000|2022-08-19 15:35:00|11157.4|11155.4|11159.4|11157.4|11163.4|11161.4|11155.9|11153.9|157
1660923600000|2022-08-19 15:40:00|11158.9|11156.9|11161.4|11159.4|11163.9|11161.9|11157.4|11155.4|152
1660923900000|2022-08-19 15:45:00|11161.9|11159.9|11167.4|11165.4|11167.9|11165.9|11160.4|11158.4|82
1660924200000|2022-08-19 15:50:00|11167.9|11165.9|11155.9|11153.9|11168.4|11166.4|11155.9|11153.9|106
1660924500000|2022-08-19 15:55:00|11155.4|11153.4|11157.4|11155.4|11159.4|11157.4|11154.4|11152.4|54
1660924800000|2022-08-19 16:00:00|11156.9|11154.9|11153.4|11151.4|11158.4|11156.4|11152.4|11150.4|17
1660925100000|2022-08-19 16:05:00|11153.9|11151.9|11158.4|11156.4|11159.4|11157.4|11153.4|11151.4|36
1660925400000|2022-08-19 16:10:00|11157.4|11155.4|11161.4|11159.4|11163.4|11161.4|11156.9|11154.9|12
1660925700000|2022-08-19 16:15:00|11161.9|11159.9|11164.9|11162.9|11167.4|11165.4|11160.9|11158.9|30
1660926000000|2022-08-19 16:20:00|11165.4|11163.4|11165.9|11163.9|11167.9|11165.9|11164.4|11162.4|2
1660926300000|2022-08-19 16:25:00|11165.4|11163.4|11161.4|11159.4|11166.4|11164.4|11158.4|11156.4|15
1660926600000|2022-08-19 16:30:00|11160.9|11158.9|11164.4|11162.4|11164.9|11162.9|11156.9|11154.9|47
1660926900000|2022-08-19 16:35:00|11163.9|11161.9|11171.4|11169.4|11171.4|11169.4|11163.9|11161.9|6
1660927200000|2022-08-19 16:40:00|11171.9|11169.9|11175.4|11173.4|11175.4|11173.4|11167.4|11165.4|14
1660927500000|2022-08-19 16:45:00|11174.9|11172.9|11171.4|11169.4|11177.4|11175.4|11171.4|11169.4|27
1660927800000|2022-08-19 16:50:00|11171.9|11169.9|11179.4|11177.4|11179.9|11177.9|11171.9|11169.9|10
1660928100000|2022-08-19 16:55:00|11179.9|11177.9|11182.4|11180.4|11186.9|11184.9|11179.4|11177.4|25
1660928400000|2022-08-19 17:00:00|11181.9|11179.9|11182.9|11180.9|11184.4|11182.4|11179.9|11177.9|8
1660928700000|2022-08-19 17:05:00|11182.4|11180.4|11178.9|11176.9|11183.4|11181.4|11176.4|11174.4|24
1660929000000|2022-08-19 17:10:00|11179.4|11177.4|11176.4|11174.4|11179.9|11177.9|11173.4|11171.4|21
1660929300000|2022-08-19 17:15:00|11176.9|11174.9|11173.4|11171.4|11177.9|11175.9|11172.9|11170.9|13
1660929600000|2022-08-19 17:20:00|11173.9|11171.9|11173.4|11171.4|11175.9|11173.9|11172.9|11170.9|17
1660929900000|2022-08-19 17:25:00|11172.9|11170.9|11172.9|11170.9|11174.4|11172.4|11172.9|11170.9|6
1660930200000|2022-08-19 17:30:00|11172.4|11170.4|11169.4|11167.4|11172.4|11170.4|11164.4|11162.4|31
1660930500000|2022-08-19 17:35:00|11169.9|11167.9|11167.4|11165.4|11169.9|11167.9|11166.9|11164.9|6
1660930800000|2022-08-19 17:40:00|11167.9|11165.9|11169.9|11167.9|11170.4|11168.4|11167.9|11165.9|7
1660931100000|2022-08-19 17:45:00|11168.9|11166.9|11168.4|11166.4|11169.4|11167.4|11166.4|11164.4|7
1660931400000|2022-08-19 17:50:00|11168.9|11166.9|11173.9|11171.9|11173.9|11171.9|11168.4|11166.4|16
1660931700000|2022-08-19 17:55:00|11174.4|11172.4|11177.9|11175.9|11177.9|11175.9|11172.4|11170.4|19
1660932000000|2022-08-19 18:00:00|11175.4|11173.4|11179.9|11177.9|11179.9|11177.9|11174.9|11172.9|2
1660932300000|2022-08-19 18:05:00|11178.9|11176.9|11179.9|11177.9|11179.9|11177.9|11177.9|11175.9|11
1660932600000|2022-08-19 18:10:00|11177.4|11175.4|11167.4|11165.4|11178.9|11176.9|11167.4|11165.4|18
1660932900000|2022-08-19 18:15:00|11166.9|11164.9|11165.9|11163.9|11167.4|11165.4|11164.9|11162.9|5
1660933200000|2022-08-19 18:20:00|11164.9|11162.9|11165.9|11163.9|11166.9|11164.9|11164.9|11162.9|21
1660933500000|2022-08-19 18:25:00|11165.4|11163.4|11167.9|11165.9|11169.4|11167.4|11164.9|11162.9|6
1660933800000|2022-08-19 18:30:00|11167.4|11165.4|11169.4|11167.4|11169.4|11167.4|11165.9|11163.9|8
1660934100000|2022-08-19 18:35:00|11168.9|11166.9|11166.4|11164.4|11169.4|11167.4|11165.4|11163.4|7
1660934400000|2022-08-19 18:40:00|11166.9|11164.9|11169.9|11167.9|11170.9|11168.9|11163.9|11161.9|7
1660934700000|2022-08-19 18:45:00|11169.4|11167.4|11174.4|11172.4|11175.4|11173.4|11168.9|11166.9|6
1660935000000|2022-08-19 18:50:00|11174.9|11172.9|11167.9|11165.9|11174.9|11172.9|11166.9|11164.9|12
1660935300000|2022-08-19 18:55:00|11168.4|11166.4|11169.4|11167.4|11169.9|11167.9|11167.4|11165.4|10
1660935600000|2022-08-19 19:00:00|11168.9|11166.9|11163.4|11161.4|11170.4|11168.4|11162.9|11160.9|10
1660935900000|2022-08-19 19:05:00|11162.9|11160.9|11159.4|11157.4|11162.9|11160.9|11156.4|11154.4|20
1660936200000|2022-08-19 19:10:00|11158.9|11156.9|11167.4|11165.4|11168.4|11166.4|11158.4|11156.4|23
1660936500000|2022-08-19 19:15:00|11167.9|11165.9|11169.9|11167.9|11172.4|11170.4|11167.4|11165.4|4
1660936800000|2022-08-19 19:20:00|11170.4|11168.4|11172.9|11170.9|11174.9|11172.9|11168.4|11166.4|5
1660937100000|2022-08-19 19:25:00|11172.4|11170.4|11175.9|11173.9|11175.9|11173.9|11172.4|11170.4|8
1660937400000|2022-08-19 19:30:00|11175.4|11173.4|11171.9|11169.9|11176.9|11174.9|11171.9|11169.9|8
1660937700000|2022-08-19 19:35:00|11172.4|11170.4|11169.9|11167.9|11174.9|11172.9|11169.4|11167.4|9
1660938000000|2022-08-19 19:40:00|11169.4|11167.4|11171.9|11169.9|11172.4|11170.4|11167.4|11165.4|6
1660938300000|2022-08-19 19:45:00|11172.4|11170.4|11171.9|11169.9|11173.9|11171.9|11166.9|11164.9|10
1660938600000|2022-08-19 19:50:00|11172.4|11170.4|11173.4|11171.4|11179.4|11177.4|11168.9|11166.9|31
1660938900000|2022-08-19 19:55:00|11173.9|11171.9|11172.1|11166.1|11178.4|11176.4|11171.9|11166.1|67
1660939200000|2022-08-19 20:00:00|11171.4|11165.4|11172.5|11166.5|11173.5|11167.5|11170.6|11164.6|145
1660939500000|2022-08-19 20:05:00|11172.8|11166.8|11173.9|11167.9|11173.9|11167.9|11171.7|11165.7|0
1660939800000|2022-08-19 20:10:00|11173.5|11167.5|11172.8|11166.8|11173.9|11167.9|11171.4|11165.4|0
1660940100000|2022-08-19 20:15:00|11172.5|11166.5|11172.1|11166.1|11172.8|11166.8|11172.1|11166.1|0
1660940400000|2022-08-19 20:20:00|11172.3|11166.3|11171.4|11165.4|11172.8|11166.8|11171.4|11165.4|0
1660940700000|2022-08-19 20:25:00|11171.3|11165.3|11170.6|11164.6|11171.3|11165.3|11169.9|11163.9|0
1660941000000|2022-08-19 20:30:00|11170.7|11164.7|11169.2|11163.2|11171|11165|11169.2|11163.2|0
1660941300000|2022-08-19 20:35:00|11169.6|11163.6|11169.9|11163.9|11170.6|11164.6|11169.2|11163.2|0
1660941600000|2022-08-19 20:40:00|11170.3|11164.3|11169.6|11163.6|11170.3|11164.3|11169.2|11163.2|0
1660941900000|2022-08-19 20:45:00|11169.9|11163.9|11169.9|11163.9|11170.3|11164.3|11169.4|11163.4|0
1660942200000|2022-08-19 20:50:00|11169.6|11163.6|11169.6|11163.6|11169.9|11163.9|11169.2|11163.2|0
1660942500000|2022-08-19 20:55:00|11169.9|11163.9|11169.6|11163.6|11170.3|11164.3|11169.2|11163.2|0
1661119200000|2022-08-21 22:00:00|11151.4|11145.4|11152.3|11146.3|11154.3|11148.3|11149.8|11143.8|0
1661119500000|2022-08-21 22:05:00|11152.5|11146.5|11151.6|11145.6|11153.1|11147.1|11148.7|11142.7|0
1661119800000|2022-08-21 22:10:00|11152|11146|11153.2|11147.2|11153.8|11147.8|11150.9|11144.9|0
1661120100000|2022-08-21 22:15:00|11153.3|11147.3|11152.3|11146.3|11154.5|11148.5|11150.5|11144.5|0
1661120400000|2022-08-21 22:20:00|11152.7|11146.7|11152|11146|11153.1|11147.1|11151.6|11145.6|0
1661120700000|2022-08-21 22:25:00|11152.3|11146.3|11155.4|11149.4|11156.1|11150.1|11152.1|11146.1|0
1661121000000|2022-08-21 22:30:00|11155.5|11149.5|11155.4|11149.4|11157.5|11151.5|11155.4|11149.4|0
1661121300000|2022-08-21 22:35:00|11155.3|11149.3|11153.9|11147.9|11155.7|11149.7|11153.2|11147.2|0
1661121600000|2022-08-21 22:40:00|11154.3|11148.3|11155.4|11149.4|11155.7|11149.7|11154.3|11148.3|0
1661121900000|2022-08-21 22:45:00|11155.3|11149.3|11155.7|11149.7|11156.1|11150.1|11154.6|11148.6|0
1661122200000|2022-08-21 22:50:00|11156.1|11150.1|11156.4|11150.4|11156.8|11150.8|11156.1|11150.1|0
1661122500000|2022-08-21 22:55:00|11156.5|11150.5|11154.3|11148.3|11157.2|11151.2|11153.9|11147.9|0
1661122800000|2022-08-21 23:00:00|11154.1|11148.1|11155|11149|11155.4|11149.4|11153.6|11147.6|0
1661123100000|2022-08-21 23:05:00|11154.6|11148.6|11155.2|11149.2|11156.1|11150.1|11154.6|11148.6|0
1661123400000|2022-08-21 23:10:00|11155|11149|11153.6|11147.6|11156.1|11150.1|11152.8|11146.8|0
1661123700000|2022-08-21 23:15:00|11153.9|11147.9|11154.6|11148.6|11155|11149|11153.4|11147.4|0
1661124000000|2022-08-21 23:20:00|11154.5|11148.5|11151.7|11145.7|11154.6|11148.6|11151.7|11145.7|0
1661124300000|2022-08-21 23:25:00|11151.4|11145.4|11149.9|11143.9|11151.4|11145.4|11148.5|11142.5|0
1661124600000|2022-08-21 23:30:00|11149.6|11143.6|11152.1|11146.1|11152.3|11146.3|11147.8|11141.8|0
1661124900000|2022-08-21 23:35:00|11151.9|11145.9|11149.9|11143.9|11152.1|11146.1|11149.2|11143.2|0
1661125200000|2022-08-21 23:40:00|11149.7|11143.7|11149.6|11143.6|11151.7|11145.7|11148.5|11142.5|0
1661125500000|2022-08-21 23:45:00|11149.5|11143.5|11145.9|11139.9|11149.6|11143.6|11145.6|11139.6|0
1661125800000|2022-08-21 23:50:00|11145.8|11139.8|11143.6|11137.6|11146.7|11140.7|11143.4|11137.4|0
1661126100000|2022-08-21 23:55:00|11143.4|11137.4|11144|11138|11144.4|11138.4|11141.1|11135.1|0
1661126400000|2022-08-22 00:00:00|11144.4|11138.4|11142.7|11136.7|11145.1|11139.1|11139.8|11133.8|0
1661126700000|2022-08-22 00:05:00|11143.1|11137.1|11144|11138|11144.7|11138.7|11142.7|11136.7|0
1661127000000|2022-08-22 00:10:00|11144.3|11138.3|11146.6|11140.6|11147.5|11141.5|11142.3|11136.3|0
1661127300000|2022-08-22 00:15:00|11146.7|11140.7|11151.5|11145.5|11155.1|11149.1|11146.6|11140.6|0
1661127600000|2022-08-22 00:20:00|11152.4|11146.4|11151.6|11145.6|11153.4|11147.4|11151.5|11145.5|0
1661127900000|2022-08-22 00:25:00|11149.8|11143.8|11147.2|11141.2|11149.8|11143.8|11146.3|11140.3|0
1661128200000|2022-08-22 00:30:00|11148.1|11142.1|11148.2|11142.2|11148.2|11142.2|11144.5|11138.5|0
1661128500000|2022-08-22 00:35:00|11149.9|11143.9|11153.4|11147.4|11155.2|11149.2|11149.9|11143.9|0
1661128800000|2022-08-22 00:40:00|11151.6|11145.6|11153.4|11147.4|11155.2|11149.2|11151.6|11145.6|0
1661129100000|2022-08-22 00:45:00|11151.6|11145.6|11153.4|11147.4|11153.4|11147.4|11151.6|11145.6|0
1661129700000|2022-08-22 00:55:00|11151.6|11145.6|11146.6|11140.6|11151.6|11145.6|11146.3|11140.3|0
1661130000000|2022-08-22 01:00:00|11151.1|11145.1|11151.1|11145.1|11152.8|11146.8|11151.1|11145.1|0
1661130300000|2022-08-22 01:05:00|11152.8|11146.8|11151|11145|11152.8|11146.8|11149.3|11143.3|0
1661130600000|2022-08-22 01:10:00|11151.1|11145.1|11152.9|11146.9|11152.9|11146.9|11151|11145|0
1661130900000|2022-08-22 01:15:00|11150.2|11144.2|11150.1|11144.1|11150.2|11144.2|11148.3|11142.3|0
1661131200000|2022-08-22 01:20:00|11150.2|11144.2|11152|11146|11155.6|11149.6|11150.2|11144.2|0
1661131500000|2022-08-22 01:25:00|11152.9|11146.9|11155.6|11149.6|11157.4|11151.4|11152|11146|0
1661131800000|2022-08-22 01:30:00|11156.4|11150.4|11159.1|11153.1|11159.1|11153.1|11155.5|11149.5|0
1661132100000|2022-08-22 01:35:00|11157.3|11151.3|11159.1|11153.1|11160|11154|11157.3|11151.3|0
1661132400000|2022-08-22 01:40:00|11157.3|11151.3|11157.3|11151.3|11159.1|11153.1|11157.3|11151.3|0
1661132700000|2022-08-22 01:45:00|11157.4|11151.4|11155.5|11149.5|11157.4|11151.4|11155.5|11149.5|0
1661133000000|2022-08-22 01:50:00|11155.6|11149.6|11155.5|11149.5|11157.3|11151.3|11153.8|11147.8|0
1661133300000|2022-08-22 01:55:00|11155.6|11149.6|11155.6|11149.6|11155.6|11149.6|11155.5|11149.5|0
1661133600000|2022-08-22 02:00:00|11155.5|11149.5|11155.6|11149.6|11155.6|11149.6|11153.8|11147.8|0
1661133900000|2022-08-22 02:05:00|11157.3|11151.3|11158.2|11152.2|11159.1|11153.1|11155.6|11149.6|0
1661134200000|2022-08-22 02:10:00|11157.4|11151.4|11157.3|11151.3|11159.1|11153.1|11157.3|11151.3|0
1661134500000|2022-08-22 02:15:00|11159.1|11153.1|11159.1|11153.1|11159.1|11153.1|11157.3|11151.3|0
1661134800000|2022-08-22 02:20:00|11160.9|11154.9|11160.9|11154.9|11162.6|11156.6|11160.8|11154.8|0
1661135100000|2022-08-22 02:25:00|11162.6|11156.6|11160.8|11154.8|11164.4|11158.4|11160.8|11154.8|0
1661135400000|2022-08-22 02:30:00|11167.1|11161.1|11168.9|11162.9|11168.9|11162.9|11167|11161|0
1661135700000|2022-08-22 02:35:00|11168.8|11162.8|11168.9|11162.9|11168.9|11162.9|11167.1|11161.1|0
1661136000000|2022-08-22 02:40:00|11168.8|11162.8|11168.8|11162.8|11168.9|11162.9|11167.1|11161.1|0
1661136300000|2022-08-22 02:45:00|11164.4|11158.4|11167.9|11161.9|11167.9|11161.9|11164.3|11158.3|0
1661136600000|2022-08-22 02:50:00|11169.7|11163.7|11171.6|11165.6|11173.3|11167.3|11167.9|11161.9|0
1661136900000|2022-08-22 02:55:00|11173.3|11167.3|11173.4|11167.4|11175.1|11169.1|11171.5|11165.5|0
1661137200000|2022-08-22 03:00:00|11173.3|11167.3|11169.8|11163.8|11173.4|11167.4|11169.8|11163.8|0
1661137500000|2022-08-22 03:05:00|11168|11162|11168|11162|11169.8|11163.8|11168|11162|0
1661137800000|2022-08-22 03:10:00|11169.8|11163.8|11168|11162|11169.8|11163.8|11168|11162|0
1661138400000|2022-08-22 03:20:00|11167.9|11161.9|11168|11162|11168|11162|11167.9|11161.9|0
1661138700000|2022-08-22 03:25:00|11167.9|11161.9|11168|11162|11168|11162|11166.2|11160.2|0
1661139000000|2022-08-22 03:30:00|11167.9|11161.9|11164.4|11158.4|11167.9|11161.9|11164.4|11158.4|0
1661139300000|2022-08-22 03:35:00|11166.2|11160.2|11164.4|11158.4|11166.2|11160.2|11164.4|11158.4|0
1661139900000|2022-08-22 03:45:00|11162.6|11156.6|11162.6|11156.6|11164.4|11158.4|11162.6|11156.6|0
1661140500000|2022-08-22 03:55:00|11164.4|11158.4|11164.4|11158.4|11164.4|11158.4|11164.4|11158.4|0
1661140800000|2022-08-22 04:00:00|11164.3|11158.3|11162.6|11156.6|11164.4|11158.4|11162.6|11156.6|0
1661141100000|2022-08-22 04:05:00|11160.8|11154.8|11160.7|11154.7|11160.8|11154.8|11160.7|11154.7|0
1661141400000|2022-08-22 04:10:00|11160.8|11154.8|11160.7|11154.7|11160.8|11154.8|11160.7|11154.7|0
1661141700000|2022-08-22 04:15:00|11159|11153|11162.2|11156.2|11162.2|11156.2|11159|11153|0
1661142000000|2022-08-22 04:20:00|11164|11158|11164|11158|11164|11158|11162.2|11156.2|0
1661142300000|2022-08-22 04:25:00|11163.9|11157.9|11162.2|11156.2|11163.9|11157.9|11162.2|11156.2|0
1661142600000|2022-08-22 04:30:00|11162.1|11156.1|11162.2|11156.2|11162.2|11156.2|11162.1|11156.1|0
1661143200000|2022-08-22 04:40:00|11160.4|11154.4|11158.6|11152.6|11160.4|11154.4|11158.6|11152.6|0
1661143500000|2022-08-22 04:45:00|11160.4|11154.4|11156.8|11150.8|11160.4|11154.4|11156.8|11150.8|0
1661143800000|2022-08-22 04:50:00|11156.9|11150.9|11156.8|11150.8|11156.9|11150.9|11155.1|11149.1|0
1661144100000|2022-08-22 04:55:00|11155.1|11149.1|11156.8|11150.8|11156.9|11150.9|11155.1|11149.1|0
1661144400000|2022-08-22 05:00:00|11156.9|11150.9|11156.8|11150.8|11158.6|11152.6|11156.8|11150.8|0
1661144700000|2022-08-22 05:05:00|11155.1|11149.1|11156.8|11150.8|11156.8|11150.8|11155|11149|0
1661145000000|2022-08-22 05:10:00|11156.9|11150.9|11155.1|11149.1|11156.9|11150.9|11153.3|11147.3|0
1661145300000|2022-08-22 05:15:00|11155.9|11149.9|11160.3|11154.3|11160.3|11154.3|11155|11149|0
1661145600000|2022-08-22 05:20:00|11162|11156|11158.4|11152.4|11162.1|11156.1|11158.4|11152.4|0
1661145900000|2022-08-22 05:25:00|11159.2|11153.2|11161.9|11155.9|11161.9|11155.9|11159.2|11153.2|0
1661146200000|2022-08-22 05:30:00|11161|11155|11160.1|11154.1|11163.7|11157.7|11160.1|11154.1|0
1661146500000|2022-08-22 05:35:00|11158.4|11152.4|11156.5|11150.5|11158.4|11152.4|11156.5|11150.5|0
1661146800000|2022-08-22 05:40:00|11157.4|11151.4|11154.8|11148.8|11158.3|11152.3|11154.8|11148.8|0
1661147100000|2022-08-22 05:45:00|11156.5|11150.5|11151.3|11145.3|11156.5|11150.5|11151.3|11145.3|0
1661147400000|2022-08-22 05:50:00|11151.2|11145.2|11151.3|11145.3|11151.3|11145.3|11151.2|11145.2|0
1661147700000|2022-08-22 05:55:00|11149.5|11143.5|11151.3|11145.3|11151.3|11145.3|11149.5|11143.5|0
1661148000000|2022-08-22 06:00:00|11151.9|11149.9|11144.9|11142.9|11155.9|11153.9|11142.9|11140.9|31
1661148300000|2022-08-22 06:05:00|11147.4|11145.4|11137.4|11135.4|11147.9|11145.9|11136.9|11134.9|33
1661148600000|2022-08-22 06:10:00|11136.4|11134.4|11138.4|11136.4|11143.4|11141.4|11134.4|11132.4|34
1661148900000|2022-08-22 06:15:00|11138.9|11136.9|11141.9|11139.9|11142.9|11140.9|11135.4|11133.4|11
1661149200000|2022-08-22 06:20:00|11142.4|11140.4|11138.9|11136.9|11143.9|11141.9|11136.9|11134.9|19
1661149500000|2022-08-22 06:25:00|11138.4|11136.4|11130.4|11128.4|11138.9|11136.9|11129.4|11127.4|46
1661149800000|2022-08-22 06:30:00|11130.9|11128.9|11120.4|11118.4|11131.4|11129.4|11120.4|11118.4|49
1661150100000|2022-08-22 06:35:00|11120.9|11118.9|11121.4|11119.4|11126.4|11124.4|11118.4|11116.4|25
1661150400000|2022-08-22 06:40:00|11121.9|11119.9|11124.4|11122.4|11132.4|11130.4|11121.9|11119.9|66
1661150700000|2022-08-22 06:45:00|11122.9|11120.9|11125.4|11123.4|11127.4|11125.4|11117.4|11115.4|46
1661151000000|2022-08-22 06:50:00|11124.9|11122.9|11124.4|11122.4|11125.9|11123.9|11119.4|11117.4|36
1661151300000|2022-08-22 06:55:00|11124.9|11122.9|11131.9|11129.9|11137.9|11135.9|11124.4|11122.4|95
1661151600000|2022-08-22 07:00:00|11132.4|11130.4|11122.9|11120.9|11132.4|11130.4|11089.4|11087.4|998
1661151900000|2022-08-22 07:05:00|11122.4|11120.4|11119.4|11117.4|11136.4|11134.4|11115.4|11113.4|295
1661152200000|2022-08-22 07:10:00|11119.9|11117.9|11141.4|11139.4|11145.4|11143.4|11119.9|11117.9|413
1661152500000|2022-08-22 07:15:00|11142.9|11140.9|11138.4|11136.4|11147.4|11145.4|11129.9|11127.9|405
1661152800000|2022-08-22 07:20:00|11137.9|11135.9|11140.9|11138.9|11146.4|11144.4|11128.4|11126.4|379
1661153100000|2022-08-22 07:25:00|11140.4|11138.4|11128.4|11126.4|11143.4|11141.4|11122.4|11120.4|296
1661153400000|2022-08-22 07:30:00|11129.4|11127.4|11110.9|11108.9|11129.9|11127.9|11108.4|11106.4|478
1661153700000|2022-08-22 07:35:00|11110.4|11108.4|11118.4|11116.4|11127.4|11125.4|11109.9|11107.9|304
1661154000000|2022-08-22 07:40:00|11118.9|11116.9|11112.9|11110.9|11120.4|11118.4|11108.9|11106.9|329
1661154300000|2022-08-22 07:45:00|11113.4|11111.4|11117.9|11115.9|11121.4|11119.4|11111.4|11109.4|442
1661154600000|2022-08-22 07:50:00|11117.4|11115.4|11109.4|11107.4|11117.4|11115.4|11103.4|11101.4|537
1661154900000|2022-08-22 07:55:00|11108.9|11106.9|11105.4|11103.4|11114.4|11112.4|11103.4|11101.4|364
1661155200000|2022-08-22 08:00:00|11104.9|11102.9|11097.4|11095.4|11110.9|11108.9|11094.9|11092.9|454
1661155500000|2022-08-22 08:05:00|11098.4|11096.4|11103.4|11101.4|11110.9|11108.9|11093.9|11091.9|346
1661155800000|2022-08-22 08:10:00|11102.9|11100.9|11084.9|11082.9|11104.4|11102.4|11083.4|11081.4|468
1661156100000|2022-08-22 08:15:00|11084.4|11082.4|11091.9|11089.9|11097.9|11095.9|11081.4|11079.4|322
1661156400000|2022-08-22 08:20:00|11092.4|11090.4|11081.9|11079.9|11094.9|11092.9|11080.4|11078.4|207
1661156700000|2022-08-22 08:25:00|11082.4|11080.4|11077.9|11075.9|11084.4|11082.4|11076.4|11074.4|276
1661157000000|2022-08-22 08:30:00|11077.4|11075.4|11056.4|11054.4|11081.9|11079.9|11055.4|11053.4|454
1661157300000|2022-08-22 08:35:00|11055.9|11053.9|11062.4|11060.4|11067.9|11065.9|11051.9|11049.9|433
1661157600000|2022-08-22 08:40:00|11061.9|11059.9|11065.9|11063.9|11067.9|11065.9|11056.4|11054.4|252
1661157900000|2022-08-22 08:45:00|11066.4|11064.4|11077.4|11075.4|11077.4|11075.4|11064.9|11062.9|146
1661158200000|2022-08-22 08:50:00|11076.9|11074.9|11072.4|11070.4|11079.9|11077.9|11070.9|11068.9|161
1661158500000|2022-08-22 08:55:00|11071.9|11069.9|11072.4|11070.4|11077.4|11075.4|11066.4|11064.4|120
1661158800000|2022-08-22 09:00:00|11071.9|11069.9|11071.4|11069.4|11076.4|11074.4|11067.9|11065.9|151
1661159100000|2022-08-22 09:05:00|11072.4|11070.4|11076.4|11074.4|11077.4|11075.4|11069.4|11067.4|120
1661159400000|2022-08-22 09:10:00|11076.9|11074.9|11074.9|11072.9|11080.9|11078.9|11073.4|11071.4|189
1661159700000|2022-08-22 09:15:00|11075.4|11073.4|11071.4|11069.4|11075.4|11073.4|11070.4|11068.4|411
1661160000000|2022-08-22 09:20:00|11072.4|11070.4|11062.9|11060.9|11072.4|11070.4|11057.4|11055.4|415
1661160300000|2022-08-22 09:25:00|11063.4|11061.4|11068.4|11066.4|11069.4|11067.4|11062.4|11060.4|101
1661160600000|2022-08-22 09:30:00|11067.9|11065.9|11058.9|11056.9|11067.9|11065.9|11058.4|11056.4|184
1661160900000|2022-08-22 09:35:00|11058.4|11056.4|11064.4|11062.4|11069.4|11067.4|11057.9|11055.9|122
1661161200000|2022-08-22 09:40:00|11064.9|11062.9|11074.9|11072.9|11075.4|11073.4|11063.4|11061.4|115
1661161500000|2022-08-22 09:45:00|11074.4|11072.4|11085.9|11083.9|11086.9|11084.9|11074.4|11072.4|115
1661161800000|2022-08-22 09:50:00|11086.4|11084.4|11088.4|11086.4|11091.9|11089.9|11084.9|11082.9|87
1661162100000|2022-08-22 09:55:00|11087.9|11085.9|11087.4|11085.4|11091.4|11089.4|11085.4|11083.4|145
1661162400000|2022-08-22 10:00:00|11087.9|11085.9|11088.4|11086.4|11093.4|11091.4|11086.4|11084.4|147
1661162700000|2022-08-22 10:05:00|11088.9|11086.9|11094.9|11092.9|11097.4|11095.4|11088.4|11086.4|133
1661163000000|2022-08-22 10:10:00|11095.4|11093.4|11099.4|11097.4|11106.4|11104.4|11094.9|11092.9|227
1661163300000|2022-08-22 10:15:00|11099.9|11097.9|11103.9|11101.9|11104.4|11102.4|11099.9|11097.9|71
1661163600000|2022-08-22 10:20:00|11104.4|11102.4|11101.9|11099.9|11106.4|11104.4|11100.4|11098.4|147
1661163900000|2022-08-22 10:25:00|11102.4|11100.4|11096.9|11094.9|11102.4|11100.4|11094.4|11092.4|51
1661164200000|2022-08-22 10:30:00|11096.4|11094.4|11093.9|11091.9|11097.4|11095.4|11090.4|11088.4|82
1661164500000|2022-08-22 10:35:00|11093.4|11091.4|11099.9|11097.9|11100.9|11098.9|11093.4|11091.4|53
1661164800000|2022-08-22 10:40:00|11099.4|11097.4|11094.4|11092.4|11100.4|11098.4|11090.4|11088.4|115
1661165100000|2022-08-22 10:45:00|11093.9|11091.9|11095.9|11093.9|11095.9|11093.9|11086.4|11084.4|142
1661165400000|2022-08-22 10:50:00|11096.4|11094.4|11092.4|11090.4|11098.4|11096.4|11091.9|11089.9|54
1661165700000|2022-08-22 10:55:00|11091.9|11089.9|11084.9|11082.9|11093.4|11091.4|11080.4|11078.4|146
1661166000000|2022-08-22 11:00:00|11084.4|11082.4|11090.9|11088.9|11094.9|11092.9|11084.4|11082.4|76
1661166300000|2022-08-22 11:05:00|11091.4|11089.4|11090.9|11088.9|11094.4|11092.4|11086.9|11084.9|58
1661166600000|2022-08-22 11:10:00|11091.4|11089.4|11100.4|11098.4|11101.9|11099.9|11091.4|11089.4|61
1661166900000|2022-08-22 11:15:00|11100.9|11098.9|11098.4|11096.4|11103.4|11101.4|11097.4|11095.4|70
1661167200000|2022-08-22 11:20:00|11097.9|11095.9|11100.9|11098.9|11103.4|11101.4|11097.4|11095.4|49
1661167500000|2022-08-22 11:25:00|11100.4|11098.4|11097.9|11095.9|11102.4|11100.4|11094.4|11092.4|70
1661167800000|2022-08-22 11:30:00|11097.4|11095.4|11091.4|11089.4|11097.4|11095.4|11091.4|11089.4|85
1661168100000|2022-08-22 11:35:00|11090.9|11088.9|11089.9|11087.9|11091.4|11089.4|11086.4|11084.4|142
1661168400000|2022-08-22 11:40:00|11089.4|11087.4|11088.9|11086.9|11089.9|11087.9|11081.9|11079.9|57
1661168700000|2022-08-22 11:45:00|11089.4|11087.4|11086.4|11084.4|11089.9|11087.9|11084.4|11082.4|52
1661169000000|2022-08-22 11:50:00|11086.9|11084.9|11084.9|11082.9|11090.4|11088.4|11081.4|11079.4|84
1661169300000|2022-08-22 11:55:00|11085.4|11083.4|11092.9|11090.9|11092.9|11090.9|11083.4|11081.4|70
1661169600000|2022-08-22 12:00:00|11092.4|11090.4|11089.9|11087.9|11096.9|11094.9|11086.9|11084.9|102
1661169900000|2022-08-22 12:05:00|11090.4|11088.4|11089.4|11087.4|11092.4|11090.4|11086.9|11084.9|73
1661170200000|2022-08-22 12:10:00|11089.9|11087.9|11084.4|11082.4|11090.4|11088.4|11082.4|11080.4|75
1661170500000|2022-08-22 12:15:00|11083.9|11081.9|11090.4|11088.4|11091.9|11089.9|11083.9|11081.9|116
1661170800000|2022-08-22 12:20:00|11089.9|11087.9|11088.9|11086.9|11091.9|11089.9|11087.4|11085.4|86
1661171100000|2022-08-22 12:25:00|11088.4|11086.4|11083.9|11081.9|11088.4|11086.4|11080.9|11078.9|71
1661171400000|2022-08-22 12:30:00|11082.9|11080.9|11090.4|11088.4|11091.9|11089.9|11081.4|11079.4|148
1661171700000|2022-08-22 12:35:00|11089.9|11087.9|11087.9|11085.9|11091.4|11089.4|11083.9|11081.9|108
1661172000000|2022-08-22 12:40:00|11087.4|11085.4|11084.9|11082.9|11092.4|11090.4|11084.4|11082.4|75
1661172300000|2022-08-22 12:45:00|11084.4|11082.4|11090.9|11088.9|11091.9|11089.9|11082.4|11080.4|99
1661172600000|2022-08-22 12:50:00|11091.4|11089.4|11094.9|11092.9|11097.4|11095.4|11090.9|11088.9|94
1661172900000|2022-08-22 12:55:00|11095.4|11093.4|11088.9|11086.9|11095.9|11093.9|11087.4|11085.4|77
1661173200000|2022-08-22 13:00:00|11088.4|11086.4|11083.9|11081.9|11089.9|11087.9|11079.9|11077.9|180
1661173500000|2022-08-22 13:05:00|11083.4|11081.4|11082.4|11080.4|11086.4|11084.4|11080.9|11078.9|101
1661173800000|2022-08-22 13:10:00|11081.9|11079.9|11079.4|11077.4|11084.9|11082.9|11075.9|11073.9|144
1661174100000|2022-08-22 13:15:00|11079.9|11077.9|11074.9|11072.9|11079.9|11077.9|11072.9|11070.9|104
1661174400000|2022-08-22 13:20:00|11075.4|11073.4|11077.4|11075.4|11078.4|11076.4|11069.9|11067.9|254
1661174700000|2022-08-22 13:25:00|11076.4|11074.4|11077.9|11075.9|11081.9|11079.9|11075.9|11073.9|117
1661175000000|2022-08-22 13:30:00|11077.4|11075.4|11074.9|11072.9|11089.4|11087.4|11074.9|11072.9|458
1661175300000|2022-08-22 13:35:00|11075.4|11073.4|11086.9|11084.9|11090.4|11088.4|11070.4|11068.4|343
1661175600000|2022-08-22 13:40:00|11087.9|11085.9|11092.4|11090.4|11098.4|11096.4|11086.9|11084.9|232
1661175900000|2022-08-22 13:45:00|11091.9|11089.9|11077.9|11075.9|11093.9|11091.9|11077.4|11075.4|304
1661176200000|2022-08-22 13:50:00|11077.4|11075.4|11087.4|11085.4|11087.9|11085.9|11075.9|11073.9|193
1661176500000|2022-08-22 13:55:00|11086.9|11084.9|11095.9|11093.9|11099.4|11097.4|11085.9|11083.9|248
1661176800000|2022-08-22 14:00:00|11095.4|11093.4|11104.4|11102.4|11106.9|11104.9|11091.9|11089.9|457
1661177100000|2022-08-22 14:05:00|11104.9|11102.9|11111.4|11109.4|11113.9|11111.9|11103.9|11101.9|423
1661177400000|2022-08-22 14:10:00|11110.8|11108.8|11106.3|11104.3|11115.8|11113.8|11104.3|11102.3|278
1661177700000|2022-08-22 14:15:00|11105.8|11103.8|11085.8|11083.8|11108.3|11106.3|11084.8|11082.8|295
1661178000000|2022-08-22 14:20:00|11085.3|11083.3|11081.8|11079.8|11090.3|11088.3|11081.8|11079.8|226
1661178300000|2022-08-22 14:25:00|11082.3|11080.3|11086.3|11084.3|11090.3|11088.3|11079.8|11077.8|182
1661178600000|2022-08-22 14:30:00|11086.8|11084.8|11084.3|11082.3|11089.3|11087.3|11081.3|11079.3|158
1661178900000|2022-08-22 14:35:00|11084.8|11082.8|11086.3|11084.3|11091.3|11089.3|11083.8|11081.8|229
1661179200000|2022-08-22 14:40:00|11086.8|11084.8|11087.8|11085.8|11092.3|11090.3|11082.3|11080.3|212
1661179500000|2022-08-22 14:45:00|11088.3|11086.3|11089.3|11087.3|11093.3|11091.3|11086.8|11084.8|186
1661179800000|2022-08-22 14:50:00|11088.8|11086.8|11080.3|11078.3|11089.3|11087.3|11079.3|11077.3|113
1661180100000|2022-08-22 14:55:00|11080.8|11078.8|11073.3|11071.3|11082.3|11080.3|11072.3|11070.3|137
1661180400000|2022-08-22 15:00:00|11074.3|11072.3|11080.3|11078.3|11081.3|11079.3|11068.3|11066.3|396
1661180700000|2022-08-22 15:05:00|11080.8|11078.8|11087.3|11085.3|11087.3|11085.3|11079.3|11077.3|217
1661181000000|2022-08-22 15:10:00|11088.3|11086.3|11091.8|11089.8|11092.3|11090.3|11082.3|11080.3|340
1661181300000|2022-08-22 15:15:00|11092.3|11090.3|11095.8|11093.8|11096.3|11094.3|11090.8|11088.8|433
1661181600000|2022-08-22 15:20:00|11096.3|11094.3|11089.8|11087.8|11096.3|11094.3|11087.3|11085.3|315
1661181900000|2022-08-22 15:25:00|11090.3|11088.3|11088.3|11086.3|11096.3|11094.3|11087.3|11085.3|743
1661182200000|2022-08-22 15:30:00|11089.3|11087.3|11095.8|11093.8|11097.8|11095.8|11082.3|11080.3|734
1661182500000|2022-08-22 15:35:00|11096.3|11094.3|11092.3|11090.3|11103.3|11101.3|11090.3|11088.3|138
1661182800000|2022-08-22 15:40:00|11092.8|11090.8|11090.3|11088.3|11098.8|11096.8|11089.3|11087.3|116
1661183100000|2022-08-22 15:45:00|11089.8|11087.8|11094.8|11092.8|11095.8|11093.8|11087.3|11085.3|168
1661183400000|2022-08-22 15:50:00|11095.3|11093.3|11103.8|11101.8|11105.3|11103.3|11094.8|11092.8|70
1661183700000|2022-08-22 15:55:00|11104.3|11102.3|11102.8|11100.8|11104.8|11102.8|11099.3|11097.3|28
1661184000000|2022-08-22 16:00:00|11102.3|11100.3|11107.3|11105.3|11109.8|11107.8|11101.8|11099.8|48
1661184300000|2022-08-22 16:05:00|11106.8|11104.8|11099.3|11097.3|11108.8|11106.8|11099.3|11097.3|23
1661184600000|2022-08-22 16:10:00|11098.8|11096.8|11094.8|11092.8|11100.8|11098.8|11094.3|11092.3|14
1661184900000|2022-08-22 16:15:00|11094.3|11092.3|11097.8|11095.8|11098.3|11096.3|11093.8|11091.8|25
1661185200000|2022-08-22 16:20:00|11098.3|11096.3|11099.3|11097.3|11100.8|11098.8|11095.3|11093.3|83
1661185500000|2022-08-22 16:25:00|11098.3|11096.3|11091.8|11089.8|11100.8|11098.8|11090.3|11088.3|5
1661185800000|2022-08-22 16:30:00|11091.3|11089.3|11092.8|11090.8|11094.8|11092.8|11090.8|11088.8|13
1661186100000|2022-08-22 16:35:00|11092.3|11090.3|11096.3|11094.3|11097.8|11095.8|11092.3|11090.3|19
1661186400000|2022-08-22 16:40:00|11095.8|11093.8|11087.8|11085.8|11096.8|11094.8|11087.3|11085.3|25
1661186700000|2022-08-22 16:45:00|11088.3|11086.3|11093.3|11091.3|11094.8|11092.8|11084.3|11082.3|40
1661187000000|2022-08-22 16:50:00|11092.8|11090.8|11091.8|11089.8|11094.3|11092.3|11090.8|11088.8|10
1661187300000|2022-08-22 16:55:00|11091.3|11089.3|11084.8|11082.8|11091.8|11089.8|11082.3|11080.3|93
1661187600000|2022-08-22 17:00:00|11085.3|11083.3|11083.8|11081.8|11089.8|11087.8|11082.8|11080.8|43
1661187900000|2022-08-22 17:05:00|11083.3|11081.3|11085.8|11083.8|11086.8|11084.8|11082.8|11080.8|3
1661188200000|2022-08-22 17:10:00|11085.3|11083.3|11079.8|11077.8|11085.3|11083.3|11077.3|11075.3|18
1661188500000|2022-08-22 17:15:00|11080.8|11078.8|11079.3|11077.3|11083.8|11081.8|11078.3|11076.3|10
1661188800000|2022-08-22 17:20:00|11079.8|11077.8|11075.8|11073.8|11082.8|11080.8|11074.8|11072.8|11
1661189100000|2022-08-22 17:25:00|11076.3|11074.3|11072.3|11070.3|11076.3|11074.3|11072.3|11070.3|6
1661189400000|2022-08-22 17:30:00|11071.3|11069.3|11063.8|11061.8|11071.8|11069.8|11063.8|11061.8|35
1661189700000|2022-08-22 17:35:00|11063.3|11061.3|11063.8|11061.8|11065.8|11063.8|11062.8|11060.8|13
1661190000000|2022-08-22 17:40:00|11063.3|11061.3|11065.3|11063.3|11068.3|11066.3|11063.3|11061.3|6
1661190300000|2022-08-22 17:45:00|11064.8|11062.8|11063.8|11061.8|11067.3|11065.3|11062.8|11060.8|10
1661190600000|2022-08-22 17:50:00|11063.3|11061.3|11062.8|11060.8|11065.3|11063.3|11062.8|11060.8|9
1661190900000|2022-08-22 17:55:00|11063.3|11061.3|11060.8|11058.8|11063.3|11061.3|11059.3|11057.3|17
1661191200000|2022-08-22 18:00:00|11059.8|11057.8|11060.8|11058.8|11061.8|11059.8|11059.3|11057.3|6
1661191500000|2022-08-22 18:05:00|11059.3|11057.3|11055.8|11053.8|11061.8|11059.8|11055.8|11053.8|32
1661191800000|2022-08-22 18:10:00|11056.3|11054.3|11058.8|11056.8|11058.8|11056.8|11053.8|11051.8|22
1661192100000|2022-08-22 18:15:00|11059.3|11057.3|11059.3|11057.3|11059.8|11057.8|11056.3|11054.3|15
1661192400000|2022-08-22 18:20:00|11059.8|11057.8|11060.3|11058.3|11061.8|11059.8|11058.8|11056.8|13
1661192700000|2022-08-22 18:25:00|11059.8|11057.8|11059.8|11057.8|11060.8|11058.8|11058.3|11056.3|19
1661193000000|2022-08-22 18:30:00|11059.3|11057.3|11058.3|11056.3|11060.3|11058.3|11055.8|11053.8|60
1661193300000|2022-08-22 18:35:00|11057.8|11055.8|11053.3|11051.3|11058.3|11056.3|11052.8|11050.8|29
1661193600000|2022-08-22 18:40:00|11053.8|11051.8|11051.8|11049.8|11054.3|11052.3|11051.3|11049.3|10
1661193900000|2022-08-22 18:45:00|11052.3|11050.3|11054.3|11052.3|11055.8|11053.8|11051.3|11049.3|6
1661194200000|2022-08-22 18:50:00|11054.8|11052.8|11053.3|11051.3|11056.3|11054.3|11051.8|11049.8|14
1661194500000|2022-08-22 18:55:00|11053.8|11051.8|11055.3|11053.3|11055.3|11053.3|11050.8|11048.8|12
1661194800000|2022-08-22 19:00:00|11055.8|11053.8|11056.8|11054.8|11060.3|11058.3|11055.8|11053.8|26
1661195100000|2022-08-22 19:05:00|11056.3|11054.3|11056.3|11054.3|11058.8|11056.8|11054.8|11052.8|15
1661195400000|2022-08-22 19:10:00|11057.3|11055.3|11059.3|11057.3|11060.8|11058.8|11056.8|11054.8|16
1661195700000|2022-08-22 19:15:00|11060.3|11058.3|11050.3|11048.3|11061.3|11059.3|11050.3|11048.3|20
1661196000000|2022-08-22 19:20:00|11050.8|11048.8|11054.8|11052.8|11054.8|11052.8|11048.8|11046.8|18
1661196300000|2022-08-22 19:25:00|11055.3|11053.3|11048.8|11046.8|11056.8|11054.8|11048.3|11046.3|9
1661196600000|2022-08-22 19:30:00|11048.3|11046.3|11041.8|11039.8|11050.8|11048.8|11041.8|11039.8|32
1661196900000|2022-08-22 19:35:00|11041.3|11039.3|11046.8|11044.8|11048.3|11046.3|11041.3|11039.3|16
1661197200000|2022-08-22 19:40:00|11046.3|11044.3|11036.3|11034.3|11046.8|11044.8|11035.8|11033.8|37
1661197500000|2022-08-22 19:45:00|11036.8|11034.8|11044.3|11042.3|11044.3|11042.3|11036.3|11034.3|18
1661197800000|2022-08-22 19:50:00|11042.3|11040.3|11049.8|11047.8|11058.8|11056.8|11042.3|11040.3|53
1661198100000|2022-08-22 19:55:00|11048.8|11046.8|11057.1|11051.1|11057.1|11052.3|11048.3|11046.3|92
1661198400000|2022-08-22 20:00:00|11056.4|11050.4|11057.9|11051.9|11059.3|11053.3|11055.6|11049.6|500
1661198700000|2022-08-22 20:05:00|11057.6|11051.6|11058.3|11052.3|11059|11053|11056.8|11050.8|0
1661199000000|2022-08-22 20:10:00|11057.9|11051.9|11059.8|11053.8|11060.9|11054.9|11057.6|11051.6|0
1661199300000|2022-08-22 20:15:00|11060.1|11054.1|11059.2|11053.2|11060.1|11054.1|11057.6|11051.6|0
1661199600000|2022-08-22 20:20:00|11058.8|11052.8|11061.7|11055.7|11061.7|11055.7|11058.8|11052.8|0
1661199900000|2022-08-22 20:25:00|11061.4|11055.4|11061.7|11055.7|11062.5|11056.5|11061|11055|0
1661200200000|2022-08-22 20:30:00|11062.1|11056.1|11062.1|11056.1|11062.8|11056.8|11061.4|11055.4|0
1661200500000|2022-08-22 20:35:00|11062.5|11056.5|11061.7|11055.7|11062.8|11056.8|11061.4|11055.4|0
1661200800000|2022-08-22 20:40:00|11061.9|11055.9|11061.7|11055.7|11062.5|11056.5|11061.4|11055.4|0
1661201100000|2022-08-22 20:45:00|11062.1|11056.1|11062.8|11056.8|11062.8|11056.8|11061.4|11055.4|0
1661201400000|2022-08-22 20:50:00|11062.6|11056.6|11062.6|11056.6|11062.8|11056.8|11062.1|11056.1|0
1661201700000|2022-08-22 20:55:00|11062.5|11056.5|11062.1|11056.1|11063.2|11057.2|11061.7|11055.7|0
1661202000000|2022-08-22 21:00:00|11061.9|11055.9|11062.3|11056.3|11062.3|11056.3|11061.4|11055.4|0
1661202300000|2022-08-22 21:05:00|11062.1|11056.1|11061.2|11055.2|11062.5|11056.5|11061.2|11055.2|0
1661202600000|2022-08-22 21:10:00|11061.4|11055.4|11062.3|11056.3|11062.3|11056.3|11061|11055|0
1661202900000|2022-08-22 21:15:00|11062.1|11056.1|11062.5|11056.5|11062.5|11056.5|11062.1|11056.1|0
1661203200000|2022-08-22 21:20:00|11062.4|11056.4|11062.5|11056.5|11062.5|11056.5|11062.3|11056.3|0
1661203500000|2022-08-22 21:25:00|11062.4|11056.4|11062.3|11056.3|11062.4|11056.4|11062.3|11056.3|0
1661204100000|2022-08-22 21:35:00|11062.5|11056.5|11062.8|11056.8|11062.8|11056.8|11062.5|11056.5|0
1661204400000|2022-08-22 21:40:00|11062.6|11056.6|11062.6|11056.6|11062.8|11056.8|11062.3|11056.3|0
1661204700000|2022-08-22 21:45:00|11062.8|11056.8|11062.3|11056.3|11062.8|11056.8|11062.3|11056.3|0
1661205000000|2022-08-22 21:50:00|11062.6|11056.6|11062.5|11056.5|11062.6|11056.6|11062.5|11056.5|0
1661205300000|2022-08-22 21:55:00|11062.4|11056.4|11062.6|11056.6|11062.8|11056.8|11062.1|11056.1|0
1661205600000|2022-08-22 22:00:00|11063|11057|11060|11054|11063.9|11057.9|11058.6|11052.6|0
1661205900000|2022-08-22 22:05:00|11059.7|11053.7|11063.3|11057.3|11063.3|11057.3|11059.7|11053.7|0
1661206200000|2022-08-22 22:10:00|11062.6|11056.6|11062.8|11056.8|11063.3|11057.3|11062.2|11056.2|0
1661206500000|2022-08-22 22:15:00|11062.9|11056.9|11061.1|11055.1|11062.9|11056.9|11060.8|11054.8|0
1661206800000|2022-08-22 22:20:00|11061.5|11055.5|11062.2|11056.2|11062.4|11056.4|11060.6|11054.6|0
1661207100000|2022-08-22 22:25:00|11062.6|11056.6|11062.6|11056.6|11063.7|11057.7|11062.6|11056.6|0
1661207400000|2022-08-22 22:30:00|11062.8|11056.8|11064.6|11058.6|11064.6|11058.6|11062.2|11056.2|0
1661207700000|2022-08-22 22:35:00|11064.4|11058.4|11065.7|11059.7|11066.1|11060.1|11064.4|11058.4|0
1661208000000|2022-08-22 22:40:00|11065.9|11059.9|11066.4|11060.4|11066.4|11060.4|11065|11059|0
1661208300000|2022-08-22 22:45:00|11066.1|11060.1|11066.8|11060.8|11067.1|11061.1|11065.3|11059.3|0
1661208600000|2022-08-22 22:50:00|11067|11061|11066.1|11060.1|11067.5|11061.5|11065.3|11059.3|0
1661208900000|2022-08-22 22:55:00|11066|11060|11065.7|11059.7|11066.4|11060.4|11065.7|11059.7|0
1661209200000|2022-08-22 23:00:00|11065.9|11059.9|11066.1|11060.1|11066.4|11060.4|11064.6|11058.6|0
1661209500000|2022-08-22 23:05:00|11066|11060|11066.1|11060.1|11066.8|11060.8|11065.5|11059.5|0
1661209800000|2022-08-22 23:10:00|11066.8|11060.8|11067.5|11061.5|11067.9|11061.9|11066.4|11060.4|0
1661210100000|2022-08-22 23:15:00|11067.7|11061.7|11067.5|11061.5|11068.2|11062.2|11067.1|11061.1|0
1661210400000|2022-08-22 23:20:00|11067.7|11061.7|11068.2|11062.2|11068.2|11062.2|11067.1|11061.1|0
1661210700000|2022-08-22 23:25:00|11068.1|11062.1|11065.7|11059.7|11068.2|11062.2|11065|11059|0
1661211000000|2022-08-22 23:30:00|11066.1|11060.1|11067.9|11061.9|11067.9|11061.9|11064.6|11058.6|0
1661211300000|2022-08-22 23:35:00|11067.7|11061.7|11067.9|11061.9|11069|11063|11067.5|11061.5|0
1661211600000|2022-08-22 23:40:00|11068|11062|11067.9|11061.9|11068.2|11062.2|11067.5|11061.5|0
1661211900000|2022-08-22 23:45:00|11067.5|11061.5|11069|11063|11069.1|11063.1|11067.1|11061.1|0
1661212200000|2022-08-22 23:50:00|11068.9|11062.9|11070.4|11064.4|11070.6|11064.6|11068.2|11062.2|0
1661212500000|2022-08-22 23:55:00|11070.8|11064.8|11070.8|11064.8|11071.5|11065.5|11069.7|11063.7|0
1661212800000|2022-08-23 00:00:00|11071.1|11065.1|11067.9|11061.9|11071.5|11065.5|11067.5|11061.5|0
1661213100000|2022-08-23 00:05:00|11067.7|11061.7|11068|11062|11070.1|11064.1|11067.5|11061.5|0
1661213400000|2022-08-23 00:10:00|11067.9|11061.9|11067.9|11061.9|11068.2|11062.2|11067.5|11061.5|0
1661213700000|2022-08-23 00:15:00|11068.2|11062.2|11073.4|11067.4|11073.4|11067.4|11064.5|11058.5|0
1661214000000|2022-08-23 00:20:00|11075.2|11069.2|11071.6|11065.6|11077|11071|11071.6|11065.6|0
1661214300000|2022-08-23 00:25:00|11073.4|11067.4|11077|11071|11077|11071|11069.8|11063.8|0
1661214600000|2022-08-23 00:30:00|11076.9|11070.9|11073.4|11067.4|11077|11071|11071.6|11065.6|0
1661214900000|2022-08-23 00:35:00|11074.3|11068.3|11071.6|11065.6|11075.2|11069.2|11071.6|11065.6|0
1661215200000|2022-08-23 00:40:00|11069.8|11063.8|11070.6|11064.6|11071.6|11065.6|11069.8|11063.8|0
1661215500000|2022-08-23 00:45:00|11070.7|11064.7|11073.2|11067.2|11073.2|11067.2|11070.7|11064.7|0
1661215800000|2022-08-23 00:50:00|11071.4|11065.4|11065.9|11059.9|11071.4|11065.4|11065.9|11059.9|0
1661216100000|2022-08-23 00:55:00|11066.8|11060.8|11064.1|11058.1|11067.7|11061.7|11062.3|11056.3|0
1661216400000|2022-08-23 01:00:00|11062.3|11056.3|11064|11058|11064.1|11058.1|11062.3|11056.3|0
1661216700000|2022-08-23 01:05:00|11064.1|11058.1|11069.5|11063.5|11069.5|11063.5|11064.1|11058.1|0
1661217000000|2022-08-23 01:10:00|11067.7|11061.7|11069.5|11063.5|11069.5|11063.5|11065.9|11059.9|0
1661217300000|2022-08-23 01:15:00|11071.3|11065.3|11069.5|11063.5|11071.3|11065.3|11067.7|11061.7|0
1661217600000|2022-08-23 01:20:00|11069.6|11063.6|11071.4|11065.4|11073.2|11067.2|11069.6|11063.6|0
1661217900000|2022-08-23 01:25:00|11069.6|11063.6|11071.4|11065.4|11071.4|11065.4|11069.6|11063.6|0
1661218200000|2022-08-23 01:30:00|11069.6|11063.6|11071.4|11065.4|11071.4|11065.4|11069.6|11063.6|0
1661218500000|2022-08-23 01:35:00|11069.6|11063.6|11064.2|11058.2|11071.4|11065.4|11062.4|11056.4|0
1661218800000|2022-08-23 01:40:00|11066|11060|11065.9|11059.9|11067.7|11061.7|11064.1|11058.1|0
1661219100000|2022-08-23 01:45:00|11064.2|11058.2|11067.7|11061.7|11069.6|11063.6|11064.1|11058.1|0
1661219400000|2022-08-23 01:50:00|11067.8|11061.8|11065.9|11059.9|11067.8|11061.8|11064.1|11058.1|0
1661219700000|2022-08-23 01:55:00|11064.2|11058.2|11062.3|11056.3|11065.9|11059.9|11062.3|11056.3|0
1661220000000|2022-08-23 02:00:00|11064.1|11058.1|11067.7|11061.7|11067.7|11061.7|11064.1|11058.1|0
1661220300000|2022-08-23 02:05:00|11066.8|11060.8|11067.7|11061.7|11071.3|11065.3|11066.8|11060.8|0
1661220600000|2022-08-23 02:10:00|11065.9|11059.9|11065.9|11059.9|11067.7|11061.7|11065.9|11059.9|0
1661220900000|2022-08-23 02:15:00|11066.8|11060.8|11065.9|11059.9|11067.8|11061.8|11064.2|11058.2|0
1661221200000|2022-08-23 02:20:00|11064.2|11058.2|11066|11060|11066|11060|11064.1|11058.1|0
1661221500000|2022-08-23 02:25:00|11065.9|11059.9|11065.9|11059.9|11066|11060|11065.9|11059.9|0
1661221800000|2022-08-23 02:30:00|11067.7|11061.7|11067.7|11061.7|11067.7|11061.7|11067.7|11061.7|0
1661222100000|2022-08-23 02:35:00|11069.5|11063.5|11069.6|11063.6|11071.4|11065.4|11069.5|11063.5|0
1661222400000|2022-08-23 02:40:00|11069.5|11063.5|11067.8|11061.8|11069.6|11063.6|11067.8|11061.8|0
1661222700000|2022-08-23 02:45:00|11069.5|11063.5|11074.9|11068.9|11075|11069|11069.5|11063.5|0
1661223000000|2022-08-23 02:50:00|11075|11069|11073.2|11067.2|11075|11069|11073.2|11067.2|0
1661223300000|2022-08-23 02:55:00|11073.1|11067.1|11073.2|11067.2|11073.2|11067.2|11071.4|11065.4|0
1661223600000|2022-08-23 03:00:00|11074.1|11068.1|11071.4|11065.4|11075|11069|11071.4|11065.4|0
1661223900000|2022-08-23 03:05:00|11073.1|11067.1|11071.3|11065.3|11073.2|11067.2|11071.3|11065.3|0
1661224200000|2022-08-23 03:10:00|11071.4|11065.4|11073.2|11067.2|11073.2|11067.2|11071.3|11065.3|0
1661224500000|2022-08-23 03:15:00|11073.1|11067.1|11071.2|11065.2|11073.1|11067.1|11071.2|11065.2|0
1661224800000|2022-08-23 03:20:00|11073|11067|11074.8|11068.8|11074.8|11068.8|11073|11067|0
1661225100000|2022-08-23 03:25:00|11073|11067|11071.2|11065.2|11073|11067|11071.2|11065.2|0
1661225400000|2022-08-23 03:30:00|11073|11067|11071.2|11065.2|11073|11067|11069.4|11063.4|0
1661225700000|2022-08-23 03:35:00|11069.4|11063.4|11071.2|11065.2|11071.2|11065.2|11069.4|11063.4|0
1661226000000|2022-08-23 03:40:00|11070.3|11064.3|11071.2|11065.2|11071.2|11065.2|11070.3|11064.3|0
1661226300000|2022-08-23 03:45:00|11071.1|11065.1|11069.3|11063.3|11071.2|11065.2|11069.3|11063.3|0
1661226600000|2022-08-23 03:50:00|11069.4|11063.4|11067.6|11061.6|11069.4|11063.4|11067.6|11061.6|0
1661226900000|2022-08-23 03:55:00|11069.4|11063.4|11067.6|11061.6|11069.4|11063.4|11067.6|11061.6|0
1661227200000|2022-08-23 04:00:00|11069.4|11063.4|11067.6|11061.6|11069.4|11063.4|11065.8|11059.8|0
1661227500000|2022-08-23 04:05:00|11065.8|11059.8|11065.8|11059.8|11065.8|11059.8|11065.8|11059.8|0
1661228100000|2022-08-23 04:15:00|11064|11058|11064|11058|11064|11058|11064|11058|0
1661228400000|2022-08-23 04:20:00|11065.8|11059.8|11065.8|11059.8|11065.8|11059.8|11064|11058|0
1661229000000|2022-08-23 04:30:00|11067.6|11061.6|11067.6|11061.6|11067.6|11061.6|11065.8|11059.8|0
1661229300000|2022-08-23 04:35:00|11065.8|11059.8|11065.8|11059.8|11065.8|11059.8|11065.8|11059.8|0
1661229600000|2022-08-23 04:40:00|11065.7|11059.7|11065.7|11059.7|11065.7|11059.7|11065.7|11059.7|0
1661229900000|2022-08-23 04:45:00|11064|11058|11063.9|11057.9|11064|11058|11063.9|11057.9|0
1661230200000|2022-08-23 04:50:00|11062.2|11056.2|11062.2|11056.2|11063.9|11057.9|11062.1|11056.1|0
1661230500000|2022-08-23 04:55:00|11062.1|11056.1|11060.3|11054.3|11062.2|11056.2|11058.5|11052.5|0
1661230800000|2022-08-23 05:00:00|11059.4|11053.4|11060.3|11054.3|11062.1|11056.1|11059.4|11053.4|0
1661231100000|2022-08-23 05:05:00|11060.2|11054.2|11054.8|11048.8|11060.2|11054.2|11053|11047|0
1661231400000|2022-08-23 05:10:00|11056.6|11050.6|11056.6|11050.6|11056.6|11050.6|11054.8|11048.8|0
1661231700000|2022-08-23 05:15:00|11056.5|11050.5|11052.8|11046.8|11056.5|11050.5|11049.4|11043.4|0
1661232000000|2022-08-23 05:20:00|11052|11046|11051.1|11045.1|11052.8|11046.8|11049.2|11043.2|0
1661232300000|2022-08-23 05:25:00|11051|11045|11052.8|11046.8|11052.8|11046.8|11051|11045|0
1661232600000|2022-08-23 05:30:00|11051|11045|11047.4|11041.4|11051|11045|11047.4|11041.4|0
1661232900000|2022-08-23 05:35:00|11047.3|11041.3|11049.9|11043.9|11052.6|11046.6|11047.2|11041.2|0
1661233200000|2022-08-23 05:40:00|11050.8|11044.8|11054.5|11048.5|11056.3|11050.3|11050.8|11044.8|0
1661233500000|2022-08-23 05:45:00|11054.4|11048.4|11053.5|11047.5|11054.5|11048.5|11052.6|11046.6|0
1661233800000|2022-08-23 05:50:00|11052.7|11046.7|11054.5|11048.5|11056.2|11050.2|11052.6|11046.6|0
1661234100000|2022-08-23 05:55:00|11054.4|11048.4|11054.5|11048.5|11056.3|11050.3|11054.4|11048.4|0
1661234400000|2022-08-23 06:00:00|11051.3|11049.3|11058.3|11056.3|11060.8|11058.8|11049.8|11047.8|26
1661234700000|2022-08-23 06:05:00|11057.8|11055.8|11038.8|11036.8|11057.8|11055.8|11037.3|11035.3|73
1661235000000|2022-08-23 06:10:00|11039.3|11037.3|11023.8|11021.8|11039.3|11037.3|11022.8|11020.8|112
1661235300000|2022-08-23 06:15:00|11023.3|11021.3|11018.8|11016.8|11027.8|11025.8|11018.3|11016.3|46
1661235600000|2022-08-23 06:20:00|11019.3|11017.3|11015.8|11013.8|11022.3|11020.3|11013.8|11011.8|101
1661235900000|2022-08-23 06:25:00|11016.3|11014.3|11008.8|11006.8|11020.3|11018.3|11007.8|11005.8|44
1661236200000|2022-08-23 06:30:00|11008.3|11006.3|11005.8|11003.8|11016.3|11014.3|11003.8|11001.8|58
1661236500000|2022-08-23 06:35:00|11005.3|11003.3|10997.8|10995.8|11007.8|11005.8|10994.8|10992.8|108
1661236800000|2022-08-23 06:40:00|11000.8|10998.8|11009.8|11007.8|11009.8|11007.8|10997.8|10995.8|53
1661237100000|2022-08-23 06:45:00|11010.3|11008.3|11011.3|11009.3|11012.8|11010.8|11000.3|10998.3|41
1661237400000|2022-08-23 06:50:00|11011.8|11009.8|11021.8|11019.8|11022.3|11020.3|11011.8|11009.8|33
1661237700000|2022-08-23 06:55:00|11022.3|11020.3|11019.8|11017.8|11025.8|11023.8|11011.3|11009.3|73
1661238000000|2022-08-23 07:00:00|11020.3|11018.3|11020.8|11018.8|11027.8|11025.8|11010.3|11008.3|976
1661238300000|2022-08-23 07:05:00|11020.3|11018.3|11012.3|11010.3|11021.8|11019.8|11005.8|11003.8|655
1661238600000|2022-08-23 07:10:00|11013.8|11011.8|11000.8|10998.8|11015.8|11013.8|10989.3|10987.3|760
1661238900000|2022-08-23 07:15:00|10989.8|10987.8|11003.8|11001.8|11019.3|11017.3|10987.3|10985.3|729
1661239200000|2022-08-23 07:20:00|11005.8|11003.8|11021.3|11019.3|11023.8|11021.8|11005.8|11003.8|354
1661239500000|2022-08-23 07:25:00|11021.8|11019.8|11016.3|11014.3|11027.3|11025.3|11006.8|11004.8|289
1661239800000|2022-08-23 07:30:00|11020.3|11018.3|11005.8|11003.8|11024.3|11022.3|10998.3|10996.3|581
1661240100000|2022-08-23 07:35:00|11006.3|11004.3|10993.3|10991.3|11007.3|11005.3|10988.3|10986.3|375
1661240400000|2022-08-23 07:40:00|10993.8|10991.8|11005.9|11003.9|11008.4|11006.4|10992.9|10990.9|238
1661240700000|2022-08-23 07:45:00|11006.4|11004.4|11012.4|11010.4|11015.4|11013.4|11002.4|11000.4|235
1661241000000|2022-08-23 07:50:00|11012.9|11010.9|11020.9|11018.9|11021.4|11019.4|11011.4|11009.4|112
1661241300000|2022-08-23 07:55:00|11020.4|11018.4|11018.4|11016.4|11024.4|11022.4|11015.4|11013.4|105
1661241600000|2022-08-23 08:00:00|11018.9|11016.9|11033.9|11031.9|11034.4|11032.4|11017.4|11015.4|319
1661241900000|2022-08-23 08:05:00|11033.4|11031.4|11031.4|11029.4|11044.4|11042.4|11030.9|11028.9|175
1661242200000|2022-08-23 08:10:00|11030.9|11028.9|11036.4|11034.4|11041.4|11039.4|11030.9|11028.9|266
1661242500000|2022-08-23 08:15:00|11035.9|11033.9|11032.9|11030.9|11040.4|11038.4|11031.9|11029.9|168
1661242800000|2022-08-23 08:20:00|11033.4|11031.4|11033.4|11031.4|11040.9|11038.9|11027.9|11025.9|142
1661243100000|2022-08-23 08:25:00|11033.9|11031.9|11037.4|11035.4|11040.9|11038.9|11031.4|11029.4|133
1661243400000|2022-08-23 08:30:00|11036.9|11034.9|11042.9|11040.9|11044.4|11042.4|11031.9|11029.9|186
1661243700000|2022-08-23 08:35:00|11043.4|11041.4|11043.9|11041.9|11045.4|11043.4|11039.9|11037.9|120
1661244000000|2022-08-23 08:40:00|11044.4|11042.4|11035.9|11033.9|11048.4|11046.4|11035.4|11033.4|123
1661244300000|2022-08-23 08:45:00|11036.4|11034.4|11025.9|11023.9|11038.9|11036.9|11022.4|11020.4|103
1661244600000|2022-08-23 08:50:00|11025.4|11023.4|11019.9|11017.9|11026.9|11024.9|11018.9|11016.9|98
1661244900000|2022-08-23 08:55:00|11020.4|11018.4|11015.9|11013.9|11024.4|11022.4|11013.4|11011.4|155
1661245200000|2022-08-23 09:00:00|11015.4|11013.4|11012.4|11010.4|11019.4|11017.4|11011.4|11009.4|147
1661245500000|2022-08-23 09:05:00|11012.9|11010.9|11021.9|11019.9|11023.4|11021.4|11011.4|11009.4|137
1661245800000|2022-08-23 09:10:00|11021.4|11019.4|11017.9|11015.9|11028.9|11026.9|11016.9|11014.9|119
1661246100000|2022-08-23 09:15:00|11018.4|11016.4|11016.4|11014.4|11020.4|11018.4|11015.4|11013.4|63
1661246400000|2022-08-23 09:20:00|11016.9|11014.9|11009.9|11007.9|11017.4|11015.4|11009.4|11007.4|150
1661246700000|2022-08-23 09:25:00|11009.4|11007.4|11009.9|11007.9|11011.4|11009.4|11007.4|11005.4|93
1661247000000|2022-08-23 09:30:00|11010.9|11008.9|11005.4|11003.4|11014.9|11012.9|11004.4|11002.4|169
1661247300000|2022-08-23 09:35:00|11005.9|11003.9|11005.4|11003.4|11006.9|11004.9|11000.4|10998.4|224
1661247600000|2022-08-23 09:40:00|11005.9|11003.9|11003.9|11001.9|11007.9|11005.9|11000.9|10998.9|166
1661247900000|2022-08-23 09:45:00|11004.4|11002.4|11009.4|11007.4|11011.4|11009.4|11003.4|11001.4|93
1661248200000|2022-08-23 09:50:00|11009.9|11007.9|11013.4|11011.4|11017.4|11015.4|11007.4|11005.4|175
1661248500000|2022-08-23 09:55:00|11013.9|11011.9|11016.9|11014.9|11019.4|11017.4|11010.9|11008.9|89
1661248800000|2022-08-23 10:00:00|11016.4|11014.4|11011.4|11009.4|11017.4|11015.4|11008.9|11006.9|115
1661249100000|2022-08-23 10:05:00|11011.9|11009.9|11007.4|11005.4|11013.4|11011.4|11006.9|11004.9|178
1661249400000|2022-08-23 10:10:00|11006.9|11004.9|11007.9|11005.9|11008.4|11006.4|11003.4|11001.4|108
1661249700000|2022-08-23 10:15:00|11008.4|11006.4|11005.4|11003.4|11011.9|11009.9|11004.9|11002.9|199
1661250000000|2022-08-23 10:20:00|11005.9|11003.9|10993.4|10991.4|11006.4|11004.4|10993.4|10991.4|233
1661250300000|2022-08-23 10:25:00|10993.9|10991.9|10993.9|10991.9|10994.4|10992.4|10988.4|10986.4|319
1661250600000|2022-08-23 10:30:00|10993.4|10991.4|10997.4|10995.4|11001.9|10999.9|10991.4|10989.4|151
1661250900000|2022-08-23 10:35:00|10997.9|10995.9|10996.9|10994.9|11001.9|10999.9|10994.9|10992.9|78
1661251200000|2022-08-23 10:40:00|10997.4|10995.4|11004.9|11002.9|11006.9|11004.9|10996.4|10994.4|124
1661251500000|2022-08-23 10:45:00|11005.4|11003.4|11000.4|10998.4|11007.9|11005.9|10998.9|10996.9|66
1661251800000|2022-08-23 10:50:00|10999.9|10997.9|11000.9|10998.9|11001.9|10999.9|10996.4|10994.4|161
1661252100000|2022-08-23 10:55:00|11000.4|10998.4|10995.4|10993.4|11004.4|11002.4|10994.4|10992.4|103
1661252400000|2022-08-23 11:00:00|10995.9|10993.9|10992.9|10990.9|11000.4|10998.4|10992.4|10990.4|162
1661252700000|2022-08-23 11:05:00|10993.4|10991.4|10989.9|10987.9|10994.4|10992.4|10986.4|10984.4|119
1661253000000|2022-08-23 11:10:00|10989.4|10987.4|10994.4|10992.4|10995.4|10993.4|10982.4|10980.4|205
1661253300000|2022-08-23 11:15:00|10994.9|10992.9|10996.9|10994.9|10998.4|10996.4|10992.4|10990.4|74
1661253600000|2022-08-23 11:20:00|10996.4|10994.4|10997.9|10995.9|10998.9|10996.9|10993.9|10991.9|119
1661253900000|2022-08-23 11:25:00|10998.4|10996.4|10997.9|10995.9|11001.9|10999.9|10996.4|10994.4|65
1661254200000|2022-08-23 11:30:00|10998.4|10996.4|10991.4|10989.4|10999.4|10997.4|10991.4|10989.4|116
1661254500000|2022-08-23 11:35:00|10991.9|10989.9|10995.9|10993.9|10996.9|10994.9|10989.9|10987.9|49
1661254800000|2022-08-23 11:40:00|10997.1|10995.1|11000.1|10998.1|11001.6|10999.6|10995.6|10993.6|41
1661255100000|2022-08-23 11:45:00|11000.6|10998.6|11004.6|11002.6|11004.6|11002.6|10996.1|10994.1|162
1661255400000|2022-08-23 11:50:00|11004.1|11002.1|11005.6|11003.6|11005.6|11003.6|11001.1|10999.1|284
1661255700000|2022-08-23 11:55:00|11006.1|11004.1|11008.1|11006.1|11009.1|11007.1|10999.6|10997.6|95
1661256000000|2022-08-23 12:00:00|11008.6|11006.6|11003.1|11001.1|11008.6|11006.6|11000.6|10998.6|68
1661256300000|2022-08-23 12:05:00|11003.6|11001.6|10994.1|10992.1|11005.1|11003.1|10993.6|10991.6|102
1661256600000|2022-08-23 12:10:00|10993.6|10991.6|10993.1|10991.1|10994.6|10992.6|10989.6|10987.6|102
1661256900000|2022-08-23 12:15:00|10993.6|10991.6|10988.6|10986.6|10993.6|10991.6|10984.6|10982.6|192
1661257200000|2022-08-23 12:20:00|10989.1|10987.1|10988.6|10986.6|10991.6|10989.6|10987.6|10985.6|164
1661257500000|2022-08-23 12:25:00|10989.1|10987.1|10995.1|10993.1|10995.6|10993.6|10987.6|10985.6|203
1661257800000|2022-08-23 12:30:00|10994.6|10992.6|10989.1|10987.1|10995.1|10993.1|10984.6|10982.6|175
1661258100000|2022-08-23 12:35:00|10988.6|10986.6|10972.1|10970.1|10989.1|10987.1|10971.6|10969.6|208
1661258400000|2022-08-23 12:40:00|10971.6|10969.6|10979.6|10977.6|10979.6|10977.6|10970.6|10968.6|213
1661258700000|2022-08-23 12:45:00|10980.1|10978.1|10976.6|10974.6|10987.6|10985.6|10975.6|10973.6|194
1661259000000|2022-08-23 12:50:00|10976.1|10974.1|10972.6|10970.6|10976.6|10974.6|10966.6|10964.6|270
1661259300000|2022-08-23 12:55:00|10972.1|10970.1|10975.6|10973.6|10975.6|10973.6|10965.6|10963.6|279
1661259600000|2022-08-23 13:00:00|10975.1|10973.1|10965.6|10963.6|10976.1|10974.1|10964.6|10962.6|312
1661259900000|2022-08-23 13:05:00|10966.1|10964.1|10969.6|10967.6|10974.6|10972.6|10965.6|10963.6|207
1661260200000|2022-08-23 13:10:00|10969.1|10967.1|10965.6|10963.6|10969.6|10967.6|10963.6|10961.6|134
1661260500000|2022-08-23 13:15:00|10965.1|10963.1|10973.1|10971.1|10975.1|10973.1|10964.6|10962.6|188
1661260800000|2022-08-23 13:20:00|10972.6|10970.6|10978.6|10976.6|10978.6|10976.6|10970.6|10968.6|167
1661261100000|2022-08-23 13:25:00|10978.1|10976.1|10982.6|10980.6|10985.6|10983.6|10977.6|10975.6|242
1661261400000|2022-08-23 13:30:00|10981.6|10979.6|10969.1|10967.1|10982.6|10980.6|10963.6|10961.6|438
1661261700000|2022-08-23 13:35:00|10969.6|10967.6|10954.1|10952.1|10973.1|10971.1|10951.6|10949.6|527
1661262000000|2022-08-23 13:40:00|10954.6|10952.6|10944.1|10942.1|10956.6|10954.6|10943.1|10941.1|614
1661262300000|2022-08-23 13:45:00|10948.6|10946.6|10968.6|10966.6|10971.1|10969.1|10944.1|10942.1|862
1661262600000|2022-08-23 13:50:00|10968.1|10966.1|10971.6|10969.6|10974.1|10972.1|10963.6|10961.6|593
1661262900000|2022-08-23 13:55:00|10972.1|10970.1|10955.1|10953.1|10974.6|10972.6|10953.6|10951.6|360
1661263200000|2022-08-23 14:00:00|10954.6|10952.6|10951.6|10949.6|10957.6|10955.6|10941.6|10939.6|677
1661263500000|2022-08-23 14:05:00|10951.1|10949.1|10969.6|10967.6|10970.1|10968.1|10950.1|10948.1|603
1661263800000|2022-08-23 14:10:00|10968.9|10966.9|10971.9|10969.9|10979.9|10977.9|10965.4|10963.4|575
1661264100000|2022-08-23 14:15:00|10972.4|10970.4|10967.9|10965.9|10977.4|10975.4|10966.9|10964.9|238
1661264400000|2022-08-23 14:20:00|10967.4|10965.4|10966.9|10964.9|10972.9|10970.9|10964.9|10962.9|223
1661264700000|2022-08-23 14:25:00|10966.4|10964.4|10952.4|10950.4|10966.9|10964.9|10951.9|10949.9|480
1661265000000|2022-08-23 14:30:00|10952.9|10950.9|10970.4|10968.4|10970.4|10968.4|10948.9|10946.9|594
1661265300000|2022-08-23 14:35:00|10970.9|10968.9|10951.9|10949.9|10971.4|10969.4|10951.4|10949.4|320
1661265600000|2022-08-23 14:40:00|10952.4|10950.4|10952.4|10950.4|10955.9|10953.9|10948.9|10946.9|391
1661265900000|2022-08-23 14:45:00|10953.4|10951.4|10956.9|10954.9|10960.4|10958.4|10951.9|10949.9|333
1661266200000|2022-08-23 14:50:00|10956.4|10954.4|10941.4|10939.4|10957.9|10955.9|10938.9|10936.9|423
1661266500000|2022-08-23 14:55:00|10940.9|10938.9|10936.9|10934.9|10943.9|10941.9|10935.4|10933.4|344
1661266800000|2022-08-23 15:00:00|10936.4|10934.4|10930.4|10928.4|10937.9|10935.9|10919.9|10917.9|801
1661267100000|2022-08-23 15:05:00|10930.9|10928.9|10938.9|10936.9|10941.9|10939.9|10926.9|10924.9|510
1661267400000|2022-08-23 15:10:00|10937.9|10935.9|10943.9|10941.9|10943.9|10941.9|10934.9|10932.9|411
1661267700000|2022-08-23 15:15:00|10944.4|10942.4|10946.4|10944.4|10954.4|10952.4|10943.4|10941.4|553
1661268000000|2022-08-23 15:20:00|10945.9|10943.9|10943.9|10941.9|10955.4|10953.4|10943.4|10941.4|557
1661268300000|2022-08-23 15:25:00|10944.9|10942.9|10927.4|10925.4|10946.4|10944.4|10926.9|10924.9|1467
1661268600000|2022-08-23 15:30:00|10928.9|10926.9|10933.4|10931.4|10935.9|10933.9|10923.9|10921.9|1937
1661268900000|2022-08-23 15:35:00|10933.9|10931.9|10942.9|10940.9|10948.4|10946.4|10932.9|10930.9|401
1661269200000|2022-08-23 15:40:00|10943.4|10941.4|10948.4|10946.4|10948.4|10946.4|10940.4|10938.4|204
1661269500000|2022-08-23 15:45:00|10947.9|10945.9|10960.4|10958.4|10961.9|10959.9|10947.4|10945.4|181
1661269800000|2022-08-23 15:50:00|10961.4|10959.4|10951.4|10949.4|10961.4|10959.4|10947.4|10945.4|220
1661270100000|2022-08-23 15:55:00|10950.9|10948.9|10950.4|10948.4|10952.9|10950.9|10945.4|10943.4|115
1661270400000|2022-08-23 16:00:00|10951.4|10949.4|10943.9|10941.9|10952.4|10950.4|10939.9|10937.9|35
1661270700000|2022-08-23 16:05:00|10943.4|10941.4|10945.9|10943.9|10946.9|10944.9|10937.4|10935.4|45
1661271000000|2022-08-23 16:10:00|10944.9|10942.9|10942.9|10940.9|10946.4|10944.4|10940.4|10938.4|20
1661271300000|2022-08-23 16:15:00|10942.4|10940.4|10933.4|10931.4|10943.4|10941.4|10932.9|10930.9|71
1661271600000|2022-08-23 16:20:00|10933.9|10931.9|10927.4|10925.4|10934.9|10932.9|10926.9|10924.9|18
1661271900000|2022-08-23 16:25:00|10927.9|10925.9|10928.9|10926.9|10934.9|10932.9|10927.4|10925.4|86
1661272200000|2022-08-23 16:30:00|10928.4|10926.4|10933.9|10931.9|10934.9|10932.9|10928.4|10926.4|35
1661272500000|2022-08-23 16:35:00|10933.4|10931.4|10939.4|10937.4|10940.4|10938.4|10933.4|10931.4|34
1661272800000|2022-08-23 16:40:00|10938.9|10936.9|10939.9|10937.9|10942.9|10940.9|10936.4|10934.4|37
1661273100000|2022-08-23 16:45:00|10939.4|10937.4|10936.9|10934.9|10943.9|10941.9|10936.9|10934.9|54
1661273400000|2022-08-23 16:50:00|10937.4|10935.4|10939.4|10937.4|10942.9|10940.9|10935.9|10933.9|22
1661273700000|2022-08-23 16:55:00|10938.9|10936.9|10942.9|10940.9|10944.9|10942.9|10937.9|10935.9|13
1661274000000|2022-08-23 17:00:00|10943.4|10941.4|10947.4|10945.4|10947.9|10945.9|10942.4|10940.4|34
1661274300000|2022-08-23 17:05:00|10946.9|10944.9|10940.4|10938.4|10947.4|10945.4|10937.4|10935.4|16
1661274600000|2022-08-23 17:10:00|10939.9|10937.9|10943.9|10941.9|10943.9|10941.9|10937.9|10935.9|8
1661274900000|2022-08-23 17:15:00|10944.4|10942.4|10938.4|10936.4|10949.4|10947.4|10938.4|10936.4|15
1661275200000|2022-08-23 17:20:00|10937.9|10935.9|10936.9|10934.9|10940.9|10938.9|10935.9|10933.9|8
1661275500000|2022-08-23 17:25:00|10936.4|10934.4|10944.4|10942.4|10946.4|10944.4|10935.9|10933.9|4
1661275800000|2022-08-23 17:30:00|10943.9|10941.9|10950.9|10948.9|10950.9|10948.9|10943.9|10941.9|4
1661276100000|2022-08-23 17:35:00|10950.4|10948.4|10943.9|10941.9|10951.4|10949.4|10942.9|10940.9|9
1661276400000|2022-08-23 17:40:00|10944.4|10942.4|10942.9|10940.9|10945.9|10943.9|10939.4|10937.4|3
1661276700000|2022-08-23 17:45:00|10942.4|10940.4|10938.4|10936.4|10942.4|10940.4|10936.9|10934.9|4
1661277000000|2022-08-23 17:50:00|10937.9|10935.9|10933.4|10931.4|10937.9|10935.9|10928.4|10926.4|13
1661277300000|2022-08-23 17:55:00|10932.9|10930.9|10934.4|10932.4|10934.4|10932.4|10930.9|10928.9|6
1661277600000|2022-08-23 18:00:00|10933.9|10931.9|10929.9|10927.9|10933.9|10931.9|10929.4|10927.4|19
1661277900000|2022-08-23 18:05:00|10930.4|10928.4|10929.9|10927.9|10936.9|10934.9|10929.9|10927.9|20
1661278200000|2022-08-23 18:10:00|10930.4|10928.4|10924.4|10922.4|10930.4|10928.4|10919.9|10917.9|29
1661278500000|2022-08-23 18:15:00|10924.9|10922.9|10935.4|10933.4|10935.9|10933.9|10924.4|10922.4|18
1661278800000|2022-08-23 18:20:00|10935.9|10933.9|10943.4|10941.4|10943.9|10941.9|10934.4|10932.4|25
1661279100000|2022-08-23 18:25:00|10942.9|10940.9|10942.9|10940.9|10943.9|10941.9|10940.9|10938.9|11
1661279400000|2022-08-23 18:30:00|10943.4|10941.4|10941.4|10939.4|10944.9|10942.9|10939.4|10937.4|20
1661279700000|2022-08-23 18:35:00|10941.9|10939.9|10941.9|10939.9|10943.4|10941.4|10939.9|10937.9|19
1661280000000|2022-08-23 18:40:00|10941.4|10939.4|10943.4|10941.4|10945.4|10943.4|10936.4|10934.4|23
1661280300000|2022-08-23 18:45:00|10942.9|10940.9|10940.4|10938.4|10942.9|10940.9|10937.9|10935.9|4
1661280600000|2022-08-23 18:50:00|10939.4|10937.4|10932.4|10930.4|10940.4|10938.4|10931.9|10929.9|18
1661280900000|2022-08-23 18:55:00|10933.4|10931.4|10936.4|10934.4|10938.4|10936.4|10932.4|10930.4|14
1661281200000|2022-08-23 19:00:00|10936.9|10934.9|10941.4|10939.4|10944.4|10942.4|10936.9|10934.9|13
1661281500000|2022-08-23 19:05:00|10941.9|10939.9|10944.4|10942.4|10944.9|10942.9|10940.4|10938.4|9
1661281800000|2022-08-23 19:10:00|10943.9|10941.9|10941.9|10939.9|10948.4|10946.4|10940.4|10938.4|17
1661282100000|2022-08-23 19:15:00|10942.4|10940.4|10946.4|10944.4|10947.4|10945.4|10941.9|10939.9|17
1661282400000|2022-08-23 19:20:00|10945.4|10943.4|10943.4|10941.4|10945.4|10943.4|10941.9|10939.9|8
1661282700000|2022-08-23 19:25:00|10942.9|10940.9|10941.4|10939.4|10944.4|10942.4|10940.4|10938.4|23
1661283000000|2022-08-23 19:30:00|10941.9|10939.9|10937.9|10935.9|10944.9|10942.9|10934.9|10932.9|15
1661283300000|2022-08-23 19:35:00|10937.4|10935.4|10936.4|10934.4|10940.4|10938.4|10935.4|10933.4|28
1661283600000|2022-08-23 19:40:00|10936.9|10934.9|10943.4|10941.4|10945.4|10943.4|10936.9|10934.9|34
1661283900000|2022-08-23 19:45:00|10942.9|10940.9|10942.9|10940.9|10942.9|10940.9|10938.9|10936.9|14
1661284200000|2022-08-23 19:50:00|10942.4|10940.4|10944.9|10942.9|10945.9|10943.9|10939.4|10937.4|45
1661284500000|2022-08-23 19:55:00|10945.4|10943.4|10950.5|10944.5|10957.9|10955.9|10944.4|10942.4|91
1661284800000|2022-08-23 20:00:00|10951.3|10945.3|10947.9|10941.9|10954.8|10948.8|10947.2|10941.2|1
1661285100000|2022-08-23 20:05:00|10947.2|10941.2|10947.5|10941.5|10949|10943|10946.8|10940.8|0
1661285400000|2022-08-23 20:10:00|10947.9|10941.9|10949|10943|10949.3|10943.3|10947.2|10941.2|0
1661285700000|2022-08-23 20:15:00|10948.6|10942.6|10951.6|10945.6|10951.6|10945.6|10948.2|10942.2|0
1661286000000|2022-08-23 20:20:00|10952|10946|10952.3|10946.3|10953|10947|10952|10946|0
1661286300000|2022-08-23 20:25:00|10952.1|10946.1|10952.7|10946.7|10952.7|10946.7|10950.9|10944.9|0
1661286600000|2022-08-23 20:30:00|10952.5|10946.5|10950.9|10944.9|10952.5|10946.5|10950.9|10944.9|0
1661286900000|2022-08-23 20:35:00|10950.5|10944.5|10950.9|10944.9|10951.2|10945.2|10950.5|10944.5|0
1661287200000|2022-08-23 20:40:00|10951.2|10945.2|10950.2|10944.2|10951.2|10945.2|10950.2|10944.2|0
1661287500000|2022-08-23 20:45:00|10950.5|10944.5|10949.8|10943.8|10950.9|10944.9|10949.4|10943.4|0
1661287800000|2022-08-23 20:50:00|10950.2|10944.2|10950.9|10944.9|10950.9|10944.9|10949.4|10943.4|0
1661288100000|2022-08-23 20:55:00|10951.2|10945.2|10950|10944|10951.2|10945.2|10949.2|10943.2|0
1661288400000|2022-08-23 21:00:00|10950.2|10944.2|10950.3|10944.3|10950.3|10944.3|10950|10944|0
1661288700000|2022-08-23 21:05:00|10950.2|10944.2|10949.3|10943.3|10950.3|10944.3|10949.3|10943.3|0
1661289000000|2022-08-23 21:10:00|10949.5|10943.5|10949.3|10943.3|10949.5|10943.5|10948.9|10942.9|0
1661289300000|2022-08-23 21:15:00|10949.1|10943.1|10949.3|10943.3|10949.3|10943.3|10948.6|10942.6|0
1661289600000|2022-08-23 21:20:00|10949.5|10943.5|10949.5|10943.5|10949.5|10943.5|10949.5|10943.5|0
1661289900000|2022-08-23 21:25:00|10949.7|10943.7|10949.5|10943.5|10949.7|10943.7|10949.1|10943.1|0
1661290200000|2022-08-23 21:30:00|10949.3|10943.3|10949.1|10943.1|10949.3|10943.3|10949.1|10943.1|0
1661290500000|2022-08-23 21:35:00|10949.3|10943.3|10949.1|10943.1|10949.3|10943.3|10948.8|10942.8|0
1661291100000|2022-08-23 21:45:00|10949.3|10943.3|10949.1|10943.1|10949.7|10943.7|10949.1|10943.1|0
1661291400000|2022-08-23 21:50:00|10948.8|10942.8|10948.8|10942.8|10948.8|10942.8|10948.8|10942.8|0
1661291700000|2022-08-23 21:55:00|10949.1|10943.1|10949.3|10943.3|10949.5|10943.5|10949.1|10943.1|0
1661292000000|2022-08-23 22:00:00|10949|10943|10951.5|10945.5|10952.4|10946.4|10947.5|10941.5|0
1661292300000|2022-08-23 22:05:00|10951.3|10945.3|10953.5|10947.5|10953.5|10947.5|10951.3|10945.3|0
1661292600000|2022-08-23 22:10:00|10953.7|10947.7|10952.7|10946.7|10954.2|10948.2|10952.7|10946.7|0
1661292900000|2022-08-23 22:15:00|10952.8|10946.8|10953.8|10947.8|10954.2|10948.2|10952.8|10946.8|0
1661293200000|2022-08-23 22:20:00|10953.5|10947.5|10953.5|10947.5|10954.2|10948.2|10953.1|10947.1|0
1661293500000|2022-08-23 22:25:00|10953.1|10947.1|10952.7|10946.7|10953.5|10947.5|10952.4|10946.4|0
1661293800000|2022-08-23 22:30:00|10952.8|10946.8|10950.9|10944.9|10953.8|10947.8|10950.9|10944.9|0
1661294100000|2022-08-23 22:35:00|10951.1|10945.1|10951.8|10945.8|10952.4|10946.4|10950.9|10944.9|0
1661294400000|2022-08-23 22:40:00|10951.7|10945.7|10953.5|10947.5|10953.5|10947.5|10951.7|10945.7|0
1661294700000|2022-08-23 22:45:00|10953.3|10947.3|10953.8|10947.8|10954.6|10948.6|10953.3|10947.3|0
1661295000000|2022-08-23 22:50:00|10954|10948|10953.8|10947.8|10954.2|10948.2|10953.5|10947.5|0
1661295300000|2022-08-23 22:55:00|10953.7|10947.7|10953.5|10947.5|10953.8|10947.8|10953.1|10947.1|0
1661295600000|2022-08-23 23:00:00|10953.8|10947.8|10954.4|10948.4|10955.3|10949.3|10953.5|10947.5|0
1661295900000|2022-08-23 23:05:00|10954.6|10948.6|10955.6|10949.6|10956|10950|10954.6|10948.6|0
1661296200000|2022-08-23 23:10:00|10955.3|10949.3|10954.9|10948.9|10955.3|10949.3|10954.2|10948.2|0
1661296500000|2022-08-23 23:15:00|10955.1|10949.1|10955.6|10949.6|10956|10950|10954.9|10948.9|0
1661296800000|2022-08-23 23:20:00|10955.5|10949.5|10956|10950|10956.4|10950.4|10955.3|10949.3|0
1661297100000|2022-08-23 23:25:00|10955.8|10949.8|10954.2|10948.2|10956|10950|10954.2|10948.2|0
1661297400000|2022-08-23 23:30:00|10954|10948|10952|10946|10954|10948|10950.9|10944.9|0
1661297700000|2022-08-23 23:35:00|10951.7|10945.7|10952.6|10946.6|10952.9|10946.9|10951.3|10945.3|0
1661298000000|2022-08-23 23:40:00|10952.7|10946.7|10952|10946|10952.7|10946.7|10950.9|10944.9|0
1661298300000|2022-08-23 23:45:00|10951.8|10945.8|10952|10946|10952|10946|10950.6|10944.6|0
1661298600000|2022-08-23 23:50:00|10952.4|10946.4|10949.1|10943.1|10952.4|10946.4|10948.8|10942.8|0
1661298900000|2022-08-23 23:55:00|10949|10943|10950.6|10944.6|10950.6|10944.6|10948.8|10942.8|0
1661299200000|2022-08-24 00:00:00|10950.9|10944.9|10951.7|10945.7|10954.2|10948.2|10948.4|10942.4|0
1661299500000|2022-08-24 00:05:00|10951.5|10945.5|10951.7|10945.7|10953.1|10947.1|10950.2|10944.2|0
1661299800000|2022-08-24 00:10:00|10951.3|10945.3|10951.3|10945.3|10952|10946|10948.4|10942.4|0
1661300100000|2022-08-24 00:15:00|10950.9|10944.9|10951.5|10945.5|10956.8|10950.8|10947.9|10941.9|0
1661300400000|2022-08-24 00:20:00|10951.4|10945.4|10947.9|10941.9|10952.4|10946.4|10947.9|10941.9|0
1661300700000|2022-08-24 00:25:00|10949.6|10943.6|10951.4|10945.4|10951.4|10945.4|10947.9|10941.9|0
1661301000000|2022-08-24 00:30:00|10951.5|10945.5|10947.9|10941.9|10955|10949|10947.9|10941.9|0
1661301300000|2022-08-24 00:35:00|10947|10941|10942.6|10936.6|10947|10941|10942.6|10936.6|0
1661301600000|2022-08-24 00:40:00|10944.4|10938.4|10940.8|10934.8|10944.4|10938.4|10940.8|10934.8|0
1661301900000|2022-08-24 00:45:00|10942.6|10936.6|10944.4|10938.4|10946.2|10940.2|10942.6|10936.6|0
1661302200000|2022-08-24 00:50:00|10942.6|10936.6|10944.4|10938.4|10944.4|10938.4|10942.6|10936.6|0
1661302500000|2022-08-24 00:55:00|10946.2|10940.2|10940.9|10934.9|10946.2|10940.2|10940.9|10934.9|0
1661302800000|2022-08-24 01:00:00|10942.6|10936.6|10940.8|10934.8|10942.6|10936.6|10940.8|10934.8|0
1661303100000|2022-08-24 01:05:00|10940.9|10934.9|10940.8|10934.8|10942.6|10936.6|10939.1|10933.1|0
1661303400000|2022-08-24 01:10:00|10940.9|10934.9|10940.8|10934.8|10942.6|10936.6|10940.8|10934.8|0
1661303700000|2022-08-24 01:15:00|10940.9|10934.9|10944.4|10938.4|10946.1|10940.1|10940.9|10934.9|0
1661304000000|2022-08-24 01:20:00|10944.3|10938.3|10944.3|10938.3|10944.4|10938.4|10942.6|10936.6|0
1661304300000|2022-08-24 01:25:00|10944.4|10938.4|10942.5|10936.5|10946.1|10940.1|10942.5|10936.5|0
1661304600000|2022-08-24 01:30:00|10942.6|10936.6|10942.6|10936.6|10942.6|10936.6|10940.8|10934.8|0
1661304900000|2022-08-24 01:35:00|10942.5|10936.5|10942.6|10936.6|10942.6|10936.6|10939.1|10933.1|0
1661305200000|2022-08-24 01:40:00|10940.8|10934.8|10936.4|10930.4|10942.6|10936.6|10936.4|10930.4|0
1661305500000|2022-08-24 01:45:00|10937.3|10931.3|10934.5|10928.5|10938.2|10932.2|10934.5|10928.5|0
1661305800000|2022-08-24 01:50:00|10932.8|10926.8|10932.8|10926.8|10932.8|10926.8|10927.4|10921.4|0
1661306100000|2022-08-24 01:55:00|10932.7|10926.7|10934.5|10928.5|10934.5|10928.5|10929.2|10923.2|0
1661306400000|2022-08-24 02:00:00|10935.4|10929.4|10938.1|10932.1|10938.1|10932.1|10934.5|10928.5|0
1661306700000|2022-08-24 02:05:00|10938|10932|10935.4|10929.4|10938.1|10932.1|10934.5|10928.5|0
1661307000000|2022-08-24 02:10:00|10934.5|10928.5|10934.5|10928.5|10936.3|10930.3|10932.7|10926.7|0
1661307300000|2022-08-24 02:15:00|10935.4|10929.4|10936.3|10930.3|10938|10932|10935.4|10929.4|0
1661307600000|2022-08-24 02:20:00|10938|10932|10938|10932|10939.8|10933.8|10935.4|10929.4|0
1661307900000|2022-08-24 02:25:00|10938.1|10932.1|10938|10932|10939.8|10933.8|10938|10932|0
1661308200000|2022-08-24 02:30:00|10936.3|10930.3|10936.3|10930.3|10936.3|10930.3|10934.4|10928.4|0
1661308500000|2022-08-24 02:35:00|10936.2|10930.2|10930.9|10924.9|10936.2|10930.2|10929.2|10923.2|0
1661308800000|2022-08-24 02:40:00|10931|10925|10927.3|10921.3|10931|10925|10927.3|10921.3|0
1661309100000|2022-08-24 02:45:00|10925.6|10919.6|10927.3|10921.3|10930.9|10924.9|10925.6|10919.6|0
1661309400000|2022-08-24 02:50:00|10929.1|10923.1|10929.1|10923.1|10929.1|10923.1|10927.3|10921.3|0
1661309700000|2022-08-24 02:55:00|10929|10923|10929.1|10923.1|10930.9|10924.9|10927.3|10921.3|0
1661310000000|2022-08-24 03:00:00|10930.9|10924.9|10929.1|10923.1|10930.9|10924.9|10929.1|10923.1|0
1661310300000|2022-08-24 03:05:00|10930.9|10924.9|10930.9|10924.9|10932.7|10926.7|10930|10924|0
1661310600000|2022-08-24 03:10:00|10929.1|10923.1|10930.9|10924.9|10930.9|10924.9|10929.1|10923.1|0
1661310900000|2022-08-24 03:15:00|10929.1|10923.1|10929.2|10923.2|10930.9|10924.9|10929.1|10923.1|0
1661311200000|2022-08-24 03:20:00|10930.9|10924.9|10929.1|10923.1|10930.9|10924.9|10927.3|10921.3|0
1661311500000|2022-08-24 03:25:00|10927.3|10921.3|10927.4|10921.4|10929.1|10923.1|10925.6|10919.6|0
1661311800000|2022-08-24 03:30:00|10926.5|10920.5|10930.9|10924.9|10930.9|10924.9|10926.5|10920.5|0
1661312100000|2022-08-24 03:35:00|10929.2|10923.2|10929.2|10923.2|10929.2|10923.2|10929.1|10923.1|0
1661312400000|2022-08-24 03:40:00|10930.9|10924.9|10929.2|10923.2|10930.9|10924.9|10929.2|10923.2|0
1661312700000|2022-08-24 03:45:00|10927.4|10921.4|10927.4|10921.4|10929.2|10923.2|10927.4|10921.4|0
1661313000000|2022-08-24 03:50:00|10929.2|10923.2|10929.2|10923.2|10929.2|10923.2|10929.2|10923.2|0
1661313300000|2022-08-24 03:55:00|10927.4|10921.4|10927.4|10921.4|10927.4|10921.4|10927.4|10921.4|0
1661313600000|2022-08-24 04:00:00|10925.6|10919.6|10925.6|10919.6|10927.4|10921.4|10925.6|10919.6|0
1661313900000|2022-08-24 04:05:00|10927.4|10921.4|10925.6|10919.6|10927.4|10921.4|10925.6|10919.6|0
1661314200000|2022-08-24 04:10:00|10924.7|10918.7|10924.5|10918.5|10924.7|10918.7|10922|10916|0
1661314500000|2022-08-24 04:15:00|10926.2|10920.2|10928|10922|10928|10922|10926.2|10920.2|0
1661314800000|2022-08-24 04:20:00|10928.1|10922.1|10929.8|10923.8|10929.9|10923.9|10928.1|10922.1|0
1661315100000|2022-08-24 04:25:00|10929.9|10923.9|10929.8|10923.8|10929.9|10923.9|10929.8|10923.8|0
1661315400000|2022-08-24 04:30:00|10931.6|10925.6|10931.6|10925.6|10931.6|10925.6|10931.6|10925.6|0
1661315700000|2022-08-24 04:35:00|10929.8|10923.8|10931.6|10925.6|10931.6|10925.6|10928|10922|0
1661316000000|2022-08-24 04:40:00|10933.4|10927.4|10935.2|10929.2|10935.2|10929.2|10933.4|10927.4|0
1661316300000|2022-08-24 04:45:00|10937|10931|10935.2|10929.2|10937|10931|10933.4|10927.4|0
1661316600000|2022-08-24 04:50:00|10935.3|10929.3|10942.4|10936.4|10942.4|10936.4|10935.3|10929.3|0
1661316900000|2022-08-24 04:55:00|10940.7|10934.7|10942.4|10936.4|10944.2|10938.2|10940.6|10934.6|0
1661317200000|2022-08-24 05:00:00|10942.5|10936.5|10940.7|10934.7|10944.2|10938.2|10938.9|10932.9|0
1661317500000|2022-08-24 05:05:00|10942.4|10936.4|10940.6|10934.6|10942.5|10936.5|10938.9|10932.9|0
1661317800000|2022-08-24 05:10:00|10938.9|10932.9|10938.9|10932.9|10940.7|10934.7|10938.9|10932.9|0
1661318100000|2022-08-24 05:15:00|10938|10932|10935.2|10929.2|10938.9|10932.9|10935.2|10929.2|0
1661318400000|2022-08-24 05:20:00|10936.1|10930.1|10936.1|10930.1|10938.8|10932.8|10936.1|10930.1|0
1661318700000|2022-08-24 05:25:00|10937|10931|10938.8|10932.8|10938.8|10932.8|10935.2|10929.2|0
1661319000000|2022-08-24 05:30:00|10937.9|10931.9|10938.8|10932.8|10940.6|10934.6|10937.9|10931.9|0
1661319300000|2022-08-24 05:35:00|10939.7|10933.7|10944.1|10938.1|10944.1|10938.1|10938.8|10932.8|0
1661319600000|2022-08-24 05:40:00|10943.2|10937.2|10942.4|10936.4|10944.1|10938.1|10940.6|10934.6|0
1661319900000|2022-08-24 05:45:00|10942.3|10936.3|10940.6|10934.6|10942.4|10936.4|10940.6|10934.6|0
1661320200000|2022-08-24 05:50:00|10940.5|10934.5|10940.5|10934.5|10940.6|10934.6|10938.8|10932.8|0
1661320500000|2022-08-24 05:55:00|10940.6|10934.6|10940.6|10934.6|10940.6|10934.6|10938.8|10932.8|0
1661320800000|2022-08-24 06:00:00|10936.4|10934.4|10936.9|10934.9|10945.4|10943.4|10935.9|10933.9|98
1661321100000|2022-08-24 06:05:00|10935.9|10933.9|10938.9|10936.9|10944.4|10942.4|10935.4|10933.4|50
1661321400000|2022-08-24 06:10:00|10938.4|10936.4|10939.4|10937.4|10940.4|10938.4|10933.9|10931.9|61
1661321700000|2022-08-24 06:15:00|10939.9|10937.9|10934.4|10932.4|10939.9|10937.9|10933.4|10931.4|70
1661322000000|2022-08-24 06:20:00|10933.4|10931.4|10936.9|10934.9|10937.4|10935.4|10927.4|10925.4|80
1661322300000|2022-08-24 06:25:00|10935.4|10933.4|10934.9|10932.9|10938.9|10936.9|10932.4|10930.4|48
1661322600000|2022-08-24 06:30:00|10934.4|10932.4|10933.9|10931.9|10935.4|10933.4|10929.4|10927.4|67
1661322900000|2022-08-24 06:35:00|10934.4|10932.4|10939.4|10937.4|10940.4|10938.4|10933.9|10931.9|27
1661323200000|2022-08-24 06:40:00|10938.4|10936.4|10939.9|10937.9|10942.9|10940.9|10934.9|10932.9|56
1661323500000|2022-08-24 06:45:00|10939.4|10937.4|10939.4|10937.4|10945.4|10943.4|10938.4|10936.4|25
1661323800000|2022-08-24 06:50:00|10938.9|10936.9|10935.4|10933.4|10939.4|10937.4|10932.9|10930.9|22
1661324100000|2022-08-24 06:55:00|10934.9|10932.9|10930.4|10928.4|10937.4|10935.4|10929.4|10927.4|72
1661324400000|2022-08-24 07:00:00|10931.4|10929.4|10923.4|10921.4|10931.4|10929.4|10910.4|10908.4|775
1661324700000|2022-08-24 07:05:00|10924.4|10922.4|10924.4|10922.4|10935.9|10933.9|10922.4|10920.4|371
1661325000000|2022-08-24 07:10:00|10924.9|10922.9|10930.9|10928.9|10939.9|10937.9|10921.9|10919.9|312
1661325300000|2022-08-24 07:15:00|10930.4|10928.4|10922.9|10920.9|10931.9|10929.9|10922.9|10920.9|287
1661325600000|2022-08-24 07:20:00|10922.4|10920.4|10932.9|10930.9|10933.9|10931.9|10921.4|10919.4|328
1661325900000|2022-08-24 07:25:00|10932.4|10930.4|10925.9|10923.9|10932.4|10930.4|10923.9|10921.9|268
1661326200000|2022-08-24 07:30:00|10926.4|10924.4|10906.9|10904.9|10926.4|10924.4|10902.9|10900.9|579
1661326500000|2022-08-24 07:35:00|10905.9|10903.9|10901.9|10899.9|10908.9|10906.9|10894.9|10892.9|421
1661326800000|2022-08-24 07:40:00|10902.7|10900.7|10909.2|10907.2|10912.7|10910.7|10898.2|10896.2|368
1661327100000|2022-08-24 07:45:00|10908.7|10906.7|10910.2|10908.2|10911.7|10909.7|10901.2|10899.2|223
1661327400000|2022-08-24 07:50:00|10909.7|10907.7|10912.2|10910.2|10913.7|10911.7|10901.7|10899.7|141
1661327700000|2022-08-24 07:55:00|10912.7|10910.7|10904.7|10902.7|10913.2|10911.2|10897.7|10895.7|177
1661328000000|2022-08-24 08:00:00|10906.7|10904.7|10915.7|10913.7|10920.7|10918.7|10902.2|10900.2|199
1661328300000|2022-08-24 08:05:00|10917.2|10915.2|10926.2|10924.2|10927.7|10925.7|10913.7|10911.7|157
1661328600000|2022-08-24 08:10:00|10926.7|10924.7|10936.7|10934.7|10938.7|10936.7|10924.7|10922.7|274
1661328900000|2022-08-24 08:15:00|10937.2|10935.2|10935.7|10933.7|10938.2|10936.2|10926.7|10924.7|135
1661329200000|2022-08-24 08:20:00|10936.2|10934.2|10936.7|10934.7|10939.7|10937.7|10931.7|10929.7|153
1661329500000|2022-08-24 08:25:00|10937.2|10935.2|10937.7|10935.7|10943.7|10941.7|10935.2|10933.2|238
1661329800000|2022-08-24 08:30:00|10937.2|10935.2|10952.7|10950.7|10957.2|10955.2|10937.2|10935.2|227
1661330100000|2022-08-24 08:35:00|10953.2|10951.2|10950.7|10948.7|10959.2|10957.2|10949.2|10947.2|232
1661330400000|2022-08-24 08:40:00|10951.2|10949.2|10947.2|10945.2|10954.7|10952.7|10946.2|10944.2|160
1661330700000|2022-08-24 08:45:00|10946.7|10944.7|10955.7|10953.7|10956.2|10954.2|10945.7|10943.7|139
1661331000000|2022-08-24 08:50:00|10954.7|10952.7|10951.2|10949.2|10956.2|10954.2|10947.7|10945.7|112
1661331300000|2022-08-24 08:55:00|10950.7|10948.7|10958.7|10956.7|10959.7|10957.7|10948.7|10946.7|170
1661331600000|2022-08-24 09:00:00|10959.2|10957.2|10966.7|10964.7|10968.7|10966.7|10956.7|10954.7|172
1661331900000|2022-08-24 09:05:00|10967.2|10965.2|10958.7|10956.7|10967.7|10965.7|10957.7|10955.7|125
1661332200000|2022-08-24 09:10:00|10958.2|10956.2|10953.2|10951.2|10962.7|10960.7|10952.7|10950.7|137
1661332500000|2022-08-24 09:15:00|10952.7|10950.7|10949.7|10947.7|10955.7|10953.7|10947.2|10945.2|98
1661332800000|2022-08-24 09:20:00|10950.2|10948.2|10948.2|10946.2|10952.7|10950.7|10944.7|10942.7|86
1661333100000|2022-08-24 09:25:00|10948.7|10946.7|10943.7|10941.7|10949.7|10947.7|10943.7|10941.7|147
1661333400000|2022-08-24 09:30:00|10944.2|10942.2|10944.2|10942.2|10946.7|10944.7|10939.7|10937.7|174
1661333700000|2022-08-24 09:35:00|10943.7|10941.7|10939.7|10937.7|10943.7|10941.7|10937.2|10935.2|96
1661334000000|2022-08-24 09:40:00|10940.7|10938.7|10951.7|10949.7|10953.7|10951.7|10940.2|10938.2|136
1661334300000|2022-08-24 09:45:00|10952.2|10950.2|10950.2|10948.2|10954.2|10952.2|10948.2|10946.2|127
1661334600000|2022-08-24 09:50:00|10949.7|10947.7|10953.2|10951.2|10954.2|10952.2|10945.2|10943.2|87
1661334900000|2022-08-24 09:55:00|10952.7|10950.7|10952.2|10950.2|10957.7|10955.7|10949.7|10947.7|89
1661335200000|2022-08-24 10:00:00|10951.7|10949.7|10952.2|10950.2|10955.2|10953.2|10949.2|10947.2|112
1661335500000|2022-08-24 10:05:00|10952.7|10950.7|10948.7|10946.7|10953.7|10951.7|10948.2|10946.2|72
1661335800000|2022-08-24 10:10:00|10949.7|10947.7|10954.7|10952.7|10954.7|10952.7|10948.7|10946.7|124
1661336100000|2022-08-24 10:15:00|10954.2|10952.2|10955.2|10953.2|10956.7|10954.7|10949.7|10947.7|94
1661336400000|2022-08-24 10:20:00|10954.7|10952.7|10962.7|10960.7|10964.7|10962.7|10954.7|10952.7|114
1661336700000|2022-08-24 10:25:00|10963.2|10961.2|10958.2|10956.2|10963.2|10961.2|10954.7|10952.7|69
1661337000000|2022-08-24 10:30:00|10958.7|10956.7|10969.7|10967.7|10969.7|10967.7|10958.7|10956.7|116
1661337300000|2022-08-24 10:35:00|10970.2|10968.2|10972.7|10970.7|10974.7|10972.7|10967.7|10965.7|167
1661337600000|2022-08-24 10:40:00|10973.2|10971.2|10976.2|10974.2|10976.7|10974.7|10966.7|10964.7|195
1661337900000|2022-08-24 10:45:00|10976.7|10974.7|10970.7|10968.7|10977.7|10975.7|10968.7|10966.7|55
1661338200000|2022-08-24 10:50:00|10971.2|10969.2|10965.7|10963.7|10971.2|10969.2|10965.7|10963.7|90
1661338500000|2022-08-24 10:55:00|10966.2|10964.2|10966.7|10964.7|10972.2|10970.2|10964.7|10962.7|118
1661338800000|2022-08-24 11:00:00|10967.2|10965.2|10969.7|10967.7|10970.7|10968.7|10966.2|10964.2|66
1661339100000|2022-08-24 11:05:00|10970.2|10968.2|10970.7|10968.7|10971.7|10969.7|10967.7|10965.7|117
1661339400000|2022-08-24 11:10:00|10971.2|10969.2|10981.7|10979.7|10981.7|10979.7|10971.2|10969.2|202
1661339700000|2022-08-24 11:15:00|10981.2|10979.2|10977.7|10975.7|10982.2|10980.2|10976.2|10974.2|165
1661340000000|2022-08-24 11:20:00|10978.2|10976.2|10978.7|10976.7|10981.7|10979.7|10976.2|10974.2|69
1661340300000|2022-08-24 11:25:00|10979.2|10977.2|10983.2|10981.2|10983.7|10981.7|10975.7|10973.7|72
1661340600000|2022-08-24 11:30:00|10983.7|10981.7|10981.7|10979.7|10988.7|10986.7|10981.7|10979.7|93
1661340900000|2022-08-24 11:35:00|10982.2|10980.2|10986.7|10984.7|10987.2|10985.2|10978.2|10976.2|86
1661341200000|2022-08-24 11:40:00|10985.4|10983.4|10984.9|10982.9|10986.4|10984.4|10978.4|10976.4|86
1661341500000|2022-08-24 11:45:00|10984.4|10982.4|10988.4|10986.4|10990.4|10988.4|10983.4|10981.4|56
1661341800000|2022-08-24 11:50:00|10988.9|10986.9|10992.4|10990.4|10992.4|10990.4|10986.9|10984.9|87
1661342100000|2022-08-24 11:55:00|10991.9|10989.9|10989.4|10987.4|10992.4|10990.4|10987.4|10985.4|57
1661342400000|2022-08-24 12:00:00|10988.9|10986.9|10989.9|10987.9|10993.4|10991.4|10984.9|10982.9|154
1661342700000|2022-08-24 12:05:00|10989.4|10987.4|10983.4|10981.4|10990.4|10988.4|10982.4|10980.4|112
1661343000000|2022-08-24 12:10:00|10983.9|10981.9|10980.4|10978.4|10984.9|10982.9|10977.9|10975.9|219
1661343300000|2022-08-24 12:15:00|10979.9|10977.9|10977.4|10975.4|10983.4|10981.4|10976.4|10974.4|116
1661343600000|2022-08-24 12:20:00|10977.9|10975.9|10977.4|10975.4|10977.9|10975.9|10968.9|10966.9|114
1661343900000|2022-08-24 12:25:00|10976.9|10974.9|10973.9|10971.9|10978.9|10976.9|10972.4|10970.4|57
1661344200000|2022-08-24 12:30:00|10973.4|10971.4|10984.9|10982.9|10985.4|10983.4|10969.4|10967.4|211
1661344500000|2022-08-24 12:35:00|10984.4|10982.4|10987.4|10985.4|10987.9|10985.9|10981.4|10979.4|79
1661344800000|2022-08-24 12:40:00|10987.9|10985.9|10980.9|10978.9|10988.4|10986.4|10977.4|10975.4|136
1661345100000|2022-08-24 12:45:00|10981.4|10979.4|10986.4|10984.4|10987.4|10985.4|10976.9|10974.9|66
1661345400000|2022-08-24 12:50:00|10986.9|10984.9|10988.4|10986.4|10990.9|10988.9|10984.4|10982.4|94
1661345700000|2022-08-24 12:55:00|10987.4|10985.4|10987.4|10985.4|10990.9|10988.9|10983.4|10981.4|166
1661346000000|2022-08-24 13:00:00|10988.4|10986.4|10986.4|10984.4|10989.9|10987.9|10985.4|10983.4|124
1661346300000|2022-08-24 13:05:00|10986.9|10984.9|10988.4|10986.4|10989.4|10987.4|10983.4|10981.4|116
1661346600000|2022-08-24 13:10:00|10987.9|10985.9|10985.4|10983.4|10988.4|10986.4|10982.4|10980.4|125
1661346900000|2022-08-24 13:15:00|10985.9|10983.9|10987.4|10985.4|10990.4|10988.4|10983.4|10981.4|178
1661347200000|2022-08-24 13:20:00|10987.9|10985.9|10984.9|10982.9|10989.4|10987.4|10981.4|10979.4|266
1661347500000|2022-08-24 13:25:00|10985.4|10983.4|10984.4|10982.4|10988.4|10986.4|10981.4|10979.4|127
1661347800000|2022-08-24 13:30:00|10985.4|10983.4|10971.9|10969.9|10987.4|10985.4|10971.4|10969.4|365
1661348100000|2022-08-24 13:35:00|10971.4|10969.4|10987.4|10985.4|10987.4|10985.4|10968.9|10966.9|286
1661348400000|2022-08-24 13:40:00|10986.9|10984.9|10994.4|10992.4|10996.4|10994.4|10983.9|10981.9|399
1661348700000|2022-08-24 13:45:00|10994.9|10992.9|10995.4|10993.4|11000.4|10998.4|10992.4|10990.4|282
1661349000000|2022-08-24 13:50:00|10994.9|10992.9|10989.4|10987.4|11000.9|10998.9|10987.9|10985.9|234
1661349300000|2022-08-24 13:55:00|10988.9|10986.9|10995.4|10993.4|10995.9|10993.9|10984.9|10982.9|479
1661349600000|2022-08-24 14:00:00|10995.9|10993.9|10984.4|10982.4|10997.4|10995.4|10984.4|10982.4|313
1661349900000|2022-08-24 14:05:00|10983.4|10981.4|10994.9|10992.9|10995.4|10993.4|10982.4|10980.4|262
1661350200000|2022-08-24 14:10:00|10994.4|10992.4|11000.7|10998.7|11002.2|11000.2|10993.2|10991.2|314
1661350500000|2022-08-24 14:15:00|11001.2|10999.2|11009.2|11007.2|11009.2|11007.2|10993.2|10991.2|281
1661350800000|2022-08-24 14:20:00|11009.7|11007.7|11002.7|11000.7|11011.2|11009.2|11000.2|10998.2|349
1661351100000|2022-08-24 14:25:00|11003.2|11001.2|11004.7|11002.7|11010.7|11008.7|11001.7|10999.7|296
1661351400000|2022-08-24 14:30:00|11005.2|11003.2|11020.2|11018.2|11020.7|11018.7|11004.7|11002.7|340
1661351700000|2022-08-24 14:35:00|11020.7|11018.7|11016.2|11014.2|11023.7|11021.7|11015.7|11013.7|384
1661352000000|2022-08-24 14:40:00|11016.7|11014.7|11012.2|11010.2|11019.2|11017.2|11010.7|11008.7|268
1661352300000|2022-08-24 14:45:00|11012.7|11010.7|11010.7|11008.7|11013.7|11011.7|11008.2|11006.2|223
1661352600000|2022-08-24 14:50:00|11011.2|11009.2|11004.2|11002.2|11013.2|11011.2|11004.2|11002.2|185
1661352900000|2022-08-24 14:55:00|11003.2|11001.2|11010.7|11008.7|11014.2|11012.2|11003.2|11001.2|342
1661353200000|2022-08-24 15:00:00|11010.2|11008.2|11008.7|11006.7|11012.7|11010.7|11006.7|11004.7|297
1661353500000|2022-08-24 15:05:00|11008.2|11006.2|11001.2|10999.2|11010.2|11008.2|11000.2|10998.2|236
1661353800000|2022-08-24 15:10:00|11001.7|10999.7|11008.2|11006.2|11009.2|11007.2|10998.2|10996.2|276
1661354100000|2022-08-24 15:15:00|11009.2|11007.2|11013.7|11011.7|11017.2|11015.2|11009.2|11007.2|450
1661354400000|2022-08-24 15:20:00|11012.2|11010.2|11026.7|11024.7|11027.7|11025.7|11010.2|11008.2|433
1661354700000|2022-08-24 15:25:00|11026.2|11024.2|11016.2|11014.2|11027.2|11025.2|11014.2|11012.2|1316
1661355000000|2022-08-24 15:30:00|11015.2|11013.2|11017.2|11015.2|11024.2|11022.2|11015.2|11013.2|836
1661355300000|2022-08-24 15:35:00|11016.2|11014.2|11020.2|11018.2|11022.7|11020.7|11016.2|11014.2|114
1661355600000|2022-08-24 15:40:00|11019.7|11017.7|11025.7|11023.7|11025.7|11023.7|11019.7|11017.7|88
1661355900000|2022-08-24 15:45:00|11026.2|11024.2|11034.2|11032.2|11035.2|11033.2|11026.2|11024.2|86
1661356200000|2022-08-24 15:50:00|11033.2|11031.2|11038.7|11036.7|11039.2|11037.2|11032.2|11030.2|110
1661356500000|2022-08-24 15:55:00|11038.2|11036.2|11034.2|11032.2|11038.7|11036.7|11031.7|11029.7|103
1661356800000|2022-08-24 16:00:00|11034.7|11032.7|11036.2|11034.2|11037.2|11035.2|11032.2|11030.2|54
1661357100000|2022-08-24 16:05:00|11036.7|11034.7|11035.7|11033.7|11037.7|11035.7|11034.7|11032.7|44
1661357400000|2022-08-24 16:10:00|11036.2|11034.2|11032.2|11030.2|11036.7|11034.7|11030.2|11028.2|48
1661357700000|2022-08-24 16:15:00|11031.7|11029.7|11030.2|11028.2|11034.7|11032.7|11029.2|11027.2|36
1661358000000|2022-08-24 16:20:00|11029.7|11027.7|11027.7|11025.7|11030.7|11028.7|11026.2|11024.2|9
1661358300000|2022-08-24 16:25:00|11028.2|11026.2|11024.2|11022.2|11029.7|11027.7|11024.2|11022.2|8
1661358600000|2022-08-24 16:30:00|11023.7|11021.7|11023.2|11021.2|11024.2|11022.2|11019.2|11017.2|20
1661358900000|2022-08-24 16:35:00|11022.7|11020.7|11015.7|11013.7|11023.2|11021.2|11014.2|11012.2|9
1661359200000|2022-08-24 16:40:00|11015.2|11013.2|11007.2|11005.2|11019.7|11017.7|11005.2|11003.2|51
1661359500000|2022-08-24 16:45:00|11006.7|11004.7|11008.2|11006.2|11008.7|11006.7|11003.7|11001.7|17
1661359800000|2022-08-24 16:50:00|11006.7|11004.7|11005.7|11003.7|11008.7|11006.7|11004.2|11002.2|10
1661360100000|2022-08-24 16:55:00|11006.2|11004.2|11007.7|11005.7|11010.7|11008.7|11005.7|11003.7|23
1661360400000|2022-08-24 17:00:00|11006.7|11004.7|11001.7|10999.7|11007.2|11005.2|10999.2|10997.2|15
1661360700000|2022-08-24 17:05:00|11001.2|10999.2|11008.7|11006.7|11009.2|11007.2|11001.2|10999.2|13
1661361000000|2022-08-24 17:10:00|11008.2|11006.2|11005.7|11003.7|11008.7|11006.7|11004.2|11002.2|31
1661361300000|2022-08-24 17:15:00|11006.2|11004.2|11001.2|10999.2|11008.2|11006.2|11001.2|10999.2|11
1661361600000|2022-08-24 17:20:00|11000.2|10998.2|11002.2|11000.2|11004.2|11002.2|10999.7|10997.7|16
1661361900000|2022-08-24 17:25:00|11001.2|10999.2|11002.7|11000.7|11003.7|11001.7|10998.2|10996.2|12
1661362200000|2022-08-24 17:30:00|11002.2|11000.2|11002.2|11000.2|11003.7|11001.7|10998.2|10996.2|2
1661362500000|2022-08-24 17:35:00|11001.7|10999.7|11002.2|11000.2|11002.7|11000.7|11001.2|10999.2|1
1661362800000|2022-08-24 17:40:00|11001.7|10999.7|11001.2|10999.2|11003.2|11001.2|11000.7|10998.7|6
1661363100000|2022-08-24 17:45:00|11001.7|10999.7|11003.2|11001.2|11005.2|11003.2|11001.7|10999.7|7
1661363400000|2022-08-24 17:50:00|11003.7|11001.7|11005.2|11003.2|11006.7|11004.7|11003.2|11001.2|3
1661363700000|2022-08-24 17:55:00|11004.7|11002.7|11003.2|11001.2|11006.7|11004.7|11002.7|11000.7|5
1661364000000|2022-08-24 18:00:00|11003.7|11001.7|11005.2|11003.2|11007.2|11005.2|11003.2|11001.2|6
1661364300000|2022-08-24 18:05:00|11004.7|11002.7|11008.7|11006.7|11009.2|11007.2|11003.2|11001.2|12
1661364600000|2022-08-24 18:10:00|11008.2|11006.2|11006.2|11004.2|11008.7|11006.7|11004.7|11002.7|7
1661364900000|2022-08-24 18:15:00|11006.7|11004.7|11005.7|11003.7|11006.7|11004.7|11004.7|11002.7|2
1661365200000|2022-08-24 18:20:00|11005.2|11003.2|11006.2|11004.2|11007.2|11005.2|11002.2|11000.2|7
1661365500000|2022-08-24 18:25:00|11006.7|11004.7|11003.2|11001.2|11007.2|11005.2|11002.2|11000.2|7
1661365800000|2022-08-24 18:30:00|11002.7|11000.7|10998.7|10996.7|11003.7|11001.7|10997.2|10995.2|4
1661366100000|2022-08-24 18:35:00|10999.2|10997.2|10997.2|10995.2|11000.7|10998.7|10996.2|10994.2|24
1661366400000|2022-08-24 18:40:00|10998.7|10996.7|10997.2|10995.2|11000.7|10998.7|10996.7|10994.7|9
1661366700000|2022-08-24 18:45:00|10997.7|10995.7|10998.7|10996.7|10998.7|10996.7|10995.2|10993.2|12
1661367000000|2022-08-24 18:50:00|10999.2|10997.2|11002.2|11000.2|11002.2|11000.2|10999.2|10997.2|6
1661367300000|2022-08-24 18:55:00|11001.7|10999.7|11006.7|11004.7|11007.7|11005.7|11001.2|10999.2|15
1661367600000|2022-08-24 19:00:00|11007.2|11005.2|11004.2|11002.2|11007.7|11005.7|11002.2|11000.2|9
1661367900000|2022-08-24 19:05:00|11004.7|11002.7|11009.2|11007.2|11010.2|11008.2|11004.7|11002.7|7
1661368200000|2022-08-24 19:10:00|11009.7|11007.7|11012.7|11010.7|11014.2|11012.2|11009.2|11007.2|13
1661368500000|2022-08-24 19:15:00|11013.2|11011.2|11012.2|11010.2|11013.2|11011.2|11011.2|11009.2|2
1661368800000|2022-08-24 19:20:00|11011.7|11009.7|11010.7|11008.7|11011.7|11009.7|11009.2|11007.2|3
1661369100000|2022-08-24 19:25:00|11008.2|11006.2|11008.7|11006.7|11009.7|11007.7|11006.7|11004.7|25
1661369400000|2022-08-24 19:30:00|11009.2|11007.2|11009.7|11007.7|11013.7|11011.7|11008.2|11006.2|19
1661369700000|2022-08-24 19:35:00|11010.2|11008.2|11015.2|11013.2|11017.7|11015.7|11010.2|11008.2|13
1661370000000|2022-08-24 19:40:00|11014.2|11012.2|11014.2|11012.2|11017.2|11015.2|11012.2|11010.2|22
1661370300000|2022-08-24 19:45:00|11013.7|11011.7|11012.7|11010.7|11014.2|11012.2|11012.2|11010.2|5
1661370600000|2022-08-24 19:50:00|11013.2|11011.2|11009.2|11007.2|11018.7|11016.7|11007.2|11005.2|69
1661370900000|2022-08-24 19:55:00|11008.7|11006.7|11007.1|11001.1|11009.7|11007.7|11000.7|10998.7|18
1661371200000|2022-08-24 20:00:00|11007|11001|11011.7|11005.7|11011.7|11005.7|11005.9|10999.9|500
1661371500000|2022-08-24 20:05:00|11011.3|11005.3|11011.3|11005.3|11011.3|11005.3|11009.5|11003.5|0
1661371800000|2022-08-24 20:10:00|11011|11005|11012.4|11006.4|11012.8|11006.8|11010.2|11004.2|0
1661372100000|2022-08-24 20:15:00|11012.8|11006.8|11013.5|11007.5|11014.2|11008.2|11012.8|11006.8|0
1661372400000|2022-08-24 20:20:00|11013.4|11007.4|11013.1|11007.1|11015.3|11009.3|11007.3|11001.3|0
1661372700000|2022-08-24 20:25:00|11012.9|11006.9|11013.5|11007.5|11013.8|11007.8|11012.4|11006.4|0
1661373000000|2022-08-24 20:30:00|11013.8|11007.8|11013.1|11007.1|11014.6|11008.6|11013.1|11007.1|0
1661373300000|2022-08-24 20:35:00|11012.4|11006.4|11012.4|11006.4|11013.1|11007.1|11011.7|11005.7|0
1661373600000|2022-08-24 20:40:00|11012.8|11006.8|11016|11010|11016|11010|11012.8|11006.8|0
1661373900000|2022-08-24 20:45:00|11016.4|11010.4|11015|11009|11016.7|11010.7|11015|11009|0
1661374200000|2022-08-24 20:50:00|11015.3|11009.3|11015.7|11009.7|11016.4|11010.4|11014.6|11008.6|0
1661374500000|2022-08-24 20:55:00|11015.5|11009.5|11015.5|11009.5|11015.9|11009.9|11015.5|11009.5|0
1661374800000|2022-08-24 21:00:00|11015.3|11009.3|11014.1|11008.1|11015.3|11009.3|11014.1|11008.1|0
1661375100000|2022-08-24 21:05:00|11014|11008|11014.3|11008.3|11014.6|11008.6|11013.5|11007.5|0
1661375400000|2022-08-24 21:10:00|11014.2|11008.2|11014.1|11008.1|11014.2|11008.2|11013.7|11007.7|0
1661375700000|2022-08-24 21:15:00|11013.9|11007.9|11013.9|11007.9|11014.1|11008.1|11013.7|11007.7|0
1661376000000|2022-08-24 21:20:00|11013.7|11007.7|11013.9|11007.9|11013.9|11007.9|11013.7|11007.7|0
1661376300000|2022-08-24 21:25:00|11013.7|11007.7|11014.1|11008.1|11014.1|11008.1|11013.3|11007.3|0
1661376600000|2022-08-24 21:30:00|11013.9|11007.9|11014.2|11008.2|11014.3|11008.3|11013.9|11007.9|0
1661376900000|2022-08-24 21:35:00|11013.9|11007.9|11013.9|11007.9|11013.9|11007.9|11013.7|11007.7|0
1661377200000|2022-08-24 21:40:00|11014.1|11008.1|11014.2|11008.2|11014.2|11008.2|11014.1|11008.1|0
1661377500000|2022-08-24 21:45:00|11014.1|11008.1|11014.1|11008.1|11014.1|11008.1|11013.9|11007.9|0
1661377800000|2022-08-24 21:50:00|11013.9|11007.9|11014.1|11008.1|11014.2|11008.2|11013.9|11007.9|0
1661378100000|2022-08-24 21:55:00|11014.2|11008.2|11014.1|11008.1|11014.8|11008.8|11013.9|11007.9|0
1661378400000|2022-08-24 22:00:00|11013.7|11007.7|11015.3|11009.3|11015.7|11009.7|11013.5|11007.5|0
1661378700000|2022-08-24 22:05:00|11015|11009|11017|11011|11017|11011|11015|11009|0
1661379000000|2022-08-24 22:10:00|11016.9|11010.9|11015.7|11009.7|11016.9|11010.9|11015.3|11009.3|0
1661379300000|2022-08-24 22:15:00|11015.3|11009.3|11014.6|11008.6|11015.3|11009.3|11014.6|11008.6|0
1661379600000|2022-08-24 22:20:00|11014.4|11008.4|11013.9|11007.9|11014.6|11008.6|11013.5|11007.5|0
1661379900000|2022-08-24 22:25:00|11013.5|11007.5|11015.3|11009.3|11015.7|11009.7|11013.5|11007.5|0
1661380200000|2022-08-24 22:30:00|11014.6|11008.6|11014.2|11008.2|11015|11009|11013.9|11007.9|0
1661380500000|2022-08-24 22:35:00|11014.3|11008.3|11014.2|11008.2|11014.6|11008.6|11013.2|11007.2|0
1661380800000|2022-08-24 22:40:00|11013.9|11007.9|11013.3|11007.3|11014.6|11008.6|11013.2|11007.2|0
1661381100000|2022-08-24 22:45:00|11013.2|11007.2|11012.8|11006.8|11013.5|11007.5|11012.4|11006.4|0
1661381400000|2022-08-24 22:50:00|11013.2|11007.2|11012.4|11006.4|11013.2|11007.2|11012.1|11006.1|0
1661381700000|2022-08-24 22:55:00|11012.8|11006.8|11013.5|11007.5|11013.5|11007.5|11012.4|11006.4|0
1661382000000|2022-08-24 23:00:00|11013.9|11007.9|11015|11009|11015.5|11009.5|11013.2|11007.2|0
1661382300000|2022-08-24 23:05:00|11014.8|11008.8|11012.4|11006.4|11014.8|11008.8|11012.4|11006.4|0
1661382600000|2022-08-24 23:10:00|11012.8|11006.8|11012.4|11006.4|11013.2|11007.2|11012.1|11006.1|0
1661382900000|2022-08-24 23:15:00|11012.8|11006.8|11012.4|11006.4|11012.8|11006.8|11012.4|11006.4|0
1661383200000|2022-08-24 23:20:00|11012.6|11006.6|11013.2|11007.2|11014.2|11008.2|11012.4|11006.4|0
1661383500000|2022-08-24 23:25:00|11013.1|11007.1|11013.5|11007.5|11013.5|11007.5|11012.8|11006.8|0
1661383800000|2022-08-24 23:30:00|11013.2|11007.2|11011.4|11005.4|11013.2|11007.2|11011|11005|0
1661384100000|2022-08-24 23:35:00|11011.3|11005.3|11011.4|11005.4|11011.7|11005.7|11011|11005|0
1661384400000|2022-08-24 23:40:00|11011.5|11005.5|11011.4|11005.4|11011.7|11005.7|11011.4|11005.4|0
1661384700000|2022-08-24 23:45:00|11011.7|11005.7|11008.5|11002.5|11011.7|11005.7|11008.1|11002.1|0
1661385000000|2022-08-24 23:50:00|11008.8|11002.8|11008.8|11002.8|11009.2|11003.2|11008.5|11002.5|0
1661385300000|2022-08-24 23:55:00|11008.5|11002.5|11009.5|11003.5|11009.9|11003.9|11008.1|11002.1|0
1661385600000|2022-08-25 00:00:00|11009.6|11003.6|11007.5|11001.5|11011|11005|11006.3|11000.3|0
1661385900000|2022-08-25 00:05:00|11007.6|11001.6|11010.6|11004.6|11011.4|11005.4|11007.6|11001.6|0
1661386200000|2022-08-25 00:10:00|11010.4|11004.4|11010.6|11004.6|11011|11005|11009.5|11003.5|0
1661386500000|2022-08-25 00:15:00|11010.8|11004.8|11009.6|11003.6|11013.1|11007.1|11009.6|11003.6|0
1661386800000|2022-08-25 00:20:00|11011.3|11005.3|11011.4|11005.4|11014.9|11008.9|11011.3|11005.3|0
1661387100000|2022-08-25 00:25:00|11013.1|11007.1|11011.4|11005.4|11013.1|11007.1|11009.6|11003.6|0
1661387400000|2022-08-25 00:30:00|11010.5|11004.5|11016.8|11010.8|11016.8|11010.8|11010.5|11004.5|0
1661387700000|2022-08-25 00:35:00|11015|11009|11018.7|11012.7|11020.4|11014.4|11013.2|11007.2|0
1661388000000|2022-08-25 00:40:00|11018.6|11012.6|11018.6|11012.6|11020.4|11014.4|11016.9|11010.9|0
1661388300000|2022-08-25 00:45:00|11019.5|11013.5|11020.4|11014.4|11022.2|11016.2|11018.6|11012.6|0
1661388600000|2022-08-25 00:50:00|11021.3|11015.3|11023.9|11017.9|11024|11018|11021.3|11015.3|0
1661388900000|2022-08-25 00:55:00|11022.2|11016.2|11023.9|11017.9|11024|11018|11022.1|11016.1|0
1661389200000|2022-08-25 01:00:00|11022.2|11016.2|11023.9|11017.9|11023.9|11017.9|11022.2|11016.2|0
1661389500000|2022-08-25 01:05:00|11022.1|11016.1|11022.1|11016.1|11023.9|11017.9|11022.1|11016.1|0
1661389800000|2022-08-25 01:10:00|11022.2|11016.2|11022.1|11016.1|11023.9|11017.9|11022.1|11016.1|0
1661390100000|2022-08-25 01:15:00|11023.9|11017.9|11025.7|11019.7|11026.6|11020.6|11023.9|11017.9|0
1661390400000|2022-08-25 01:20:00|11024|11018|11022.1|11016.1|11025.7|11019.7|11022.1|11016.1|0
1661390700000|2022-08-25 01:25:00|11022.2|11016.2|11023.9|11017.9|11023.9|11017.9|11022.1|11016.1|0
1661391000000|2022-08-25 01:30:00|11024.8|11018.8|11025.7|11019.7|11025.7|11019.7|11024.8|11018.8|0
1661391300000|2022-08-25 01:35:00|11027.5|11021.5|11029.3|11023.3|11031.1|11025.1|11025.7|11019.7|0
1661391600000|2022-08-25 01:40:00|11031|11025|11027.5|11021.5|11031.1|11025.1|11027.5|11021.5|0
1661391900000|2022-08-25 01:45:00|11025.8|11019.8|11029.3|11023.3|11029.3|11023.3|11025.7|11019.7|0
1661392200000|2022-08-25 01:50:00|11031.1|11025.1|11029.3|11023.3|11031.1|11025.1|11029.3|11023.3|0
1661392500000|2022-08-25 01:55:00|11029.2|11023.2|11029.2|11023.2|11029.3|11023.3|11029.2|11023.2|0
1661392800000|2022-08-25 02:00:00|11029.3|11023.3|11025.7|11019.7|11029.3|11023.3|11025.7|11019.7|0
1661393100000|2022-08-25 02:05:00|11027.5|11021.5|11027.5|11021.5|11027.5|11021.5|11027.5|11021.5|0
1661393400000|2022-08-25 02:10:00|11025.7|11019.7|11025.7|11019.7|11027.5|11021.5|11025.7|11019.7|0
1661393700000|2022-08-25 02:15:00|11027.5|11021.5|11025.7|11019.7|11027.5|11021.5|11025.7|11019.7|0
1661394000000|2022-08-25 02:20:00|11027.5|11021.5|11029.3|11023.3|11029.3|11023.3|11027.5|11021.5|0
1661394300000|2022-08-25 02:25:00|11031|11025|11031|11025|11031|11025|11029.3|11023.3|0
1661394600000|2022-08-25 02:30:00|11031.1|11025.1|11032.8|11026.8|11032.8|11026.8|11029.3|11023.3|0
1661394900000|2022-08-25 02:35:00|11031.1|11025.1|11029.3|11023.3|11031.1|11025.1|11029.3|11023.3|0
1661395200000|2022-08-25 02:40:00|11031|11025|11029.3|11023.3|11031|11025|11029.3|11023.3|0
1661395500000|2022-08-25 02:45:00|11029.2|11023.2|11029.2|11023.2|11029.3|11023.3|11027.5|11021.5|0
1661395800000|2022-08-25 02:50:00|11031|11025|11031|11025|11031|11025|11031|11025|0
1661396100000|2022-08-25 02:55:00|11029.2|11023.2|11031|11025|11031|11025|11029.2|11023.2|0
1661396400000|2022-08-25 03:00:00|11029.2|11023.2|11031|11025|11031|11025|11029.2|11023.2|0
1661396700000|2022-08-25 03:05:00|11029.2|11023.2|11031|11025|11031|11025|11029.2|11023.2|0
1661397000000|2022-08-25 03:10:00|11031.7|11025.7|11031.7|11025.7|11031.7|11025.7|11031.7|11025.7|0
1661397300000|2022-08-25 03:15:00|11033.5|11027.5|11031.7|11025.7|11033.5|11027.5|11031.7|11025.7|0
1661397600000|2022-08-25 03:20:00|11029.9|11023.9|11029.9|11023.9|11029.9|11023.9|11029.9|11023.9|0
1661397900000|2022-08-25 03:25:00|11030.8|11024.8|11029.9|11023.9|11031.7|11025.7|11029.9|11023.9|0
1661398200000|2022-08-25 03:30:00|11031.7|11025.7|11028.1|11022.1|11031.7|11025.7|11028.1|11022.1|0
1661398500000|2022-08-25 03:35:00|11029|11023|11029.8|11023.8|11029.9|11023.9|11028.1|11022.1|0
1661398800000|2022-08-25 03:40:00|11028.9|11022.9|11029.8|11023.8|11029.8|11023.8|11028|11022|0
1661399100000|2022-08-25 03:45:00|11029.9|11023.9|11028.1|11022.1|11029.9|11023.9|11028|11022|0
1661399400000|2022-08-25 03:50:00|11029.8|11023.8|11029.9|11023.9|11029.9|11023.9|11029.8|11023.8|0
1661399700000|2022-08-25 03:55:00|11031.6|11025.6|11031.6|11025.6|11031.6|11025.6|11029.8|11023.8|0
1661400000000|2022-08-25 04:00:00|11029.8|11023.8|11031.6|11025.6|11031.6|11025.6|11029.8|11023.8|0
1661400300000|2022-08-25 04:05:00|11033.4|11027.4|11033.4|11027.4|11033.4|11027.4|11033.4|11027.4|0
1661400600000|2022-08-25 04:10:00|11035.2|11029.2|11035.2|11029.2|11035.2|11029.2|11035.2|11029.2|0
1661400900000|2022-08-25 04:15:00|11033.4|11027.4|11033.4|11027.4|11035.2|11029.2|11031.6|11025.6|0
1661401500000|2022-08-25 04:25:00|11034.3|11028.3|11035.2|11029.2|11035.2|11029.2|11033.4|11027.4|0
1661401800000|2022-08-25 04:30:00|11037|11031|11041.2|11035.2|11041.2|11035.2|11037|11031|0
1661402100000|2022-08-25 04:35:00|11041.1|11035.1|11039.4|11033.4|11041.2|11035.2|11039.4|11033.4|0
1661402400000|2022-08-25 04:40:00|11041.1|11035.1|11039.4|11033.4|11041.1|11035.1|11039.4|11033.4|0
1661402700000|2022-08-25 04:45:00|11040.2|11034.2|11041.1|11035.1|11041.1|11035.1|11040.2|11034.2|0
1661403000000|2022-08-25 04:50:00|11042.9|11036.9|11044.7|11038.7|11044.7|11038.7|11042.9|11036.9|0
1661403300000|2022-08-25 04:55:00|11044.6|11038.6|11043.9|11037.9|11044.8|11038.8|11042.9|11036.9|0
1661403600000|2022-08-25 05:00:00|11044.8|11038.8|11047.2|11041.2|11050.8|11044.8|11044.8|11038.8|0
1661403900000|2022-08-25 05:05:00|11049|11043|11045.6|11039.6|11049|11043|11045.5|11039.5|0
1661404200000|2022-08-25 05:10:00|11046.5|11040.5|11047.3|11041.3|11047.3|11041.3|11045.6|11039.6|0
1661404500000|2022-08-25 05:15:00|11045.6|11039.6|11047.3|11041.3|11049.1|11043.1|11045.6|11039.6|0
1661404800000|2022-08-25 05:20:00|11045.5|11039.5|11043.7|11037.7|11045.5|11039.5|11043.7|11037.7|0
1661405100000|2022-08-25 05:25:00|11042|11036|11043.9|11037.9|11044.8|11038.8|11042|11036|0
1661405400000|2022-08-25 05:30:00|11043.8|11037.8|11046.5|11040.5|11046.5|11040.5|11042.1|11036.1|0
1661405700000|2022-08-25 05:35:00|11044.7|11038.7|11044.7|11038.7|11044.7|11038.7|11042.9|11036.9|0
1661406000000|2022-08-25 05:40:00|11042.9|11036.9|11044.7|11038.7|11044.7|11038.7|11042.9|11036.9|0
1661406300000|2022-08-25 05:45:00|11046.4|11040.4|11044.7|11038.7|11046.5|11040.5|11044.7|11038.7|0
1661406600000|2022-08-25 05:50:00|11045.6|11039.6|11044.7|11038.7|11046.5|11040.5|11044.7|11038.7|0
1661406900000|2022-08-25 05:55:00|11045.5|11039.5|11044.7|11038.7|11046.5|11040.5|11044.7|11038.7|0
1661407200000|2022-08-25 06:00:00|11029.2|11027.2|11043.7|11041.7|11043.7|11041.7|11029.2|11027.2|94
1661407500000|2022-08-25 06:05:00|11044.2|11042.2|11041.7|11039.7|11046.7|11044.7|11037.2|11035.2|69
1661407800000|2022-08-25 06:10:00|11041.2|11039.2|11043.7|11041.7|11048.2|11046.2|11040.2|11038.2|62
1661408100000|2022-08-25 06:15:00|11043.2|11041.2|11066.7|11064.7|11070.2|11068.2|11041.2|11039.2|139
1661408400000|2022-08-25 06:20:00|11067.2|11065.2|11061.7|11059.7|11069.7|11067.7|11059.2|11057.2|42
1661408700000|2022-08-25 06:25:00|11062.2|11060.2|11064.7|11062.7|11065.7|11063.7|11057.7|11055.7|39
1661409000000|2022-08-25 06:30:00|11065.2|11063.2|11067.7|11065.7|11068.2|11066.2|11056.7|11054.7|45
1661409300000|2022-08-25 06:35:00|11068.7|11066.7|11068.2|11066.2|11069.7|11067.7|11058.7|11056.7|67
1661409600000|2022-08-25 06:40:00|11068.7|11066.7|11070.7|11068.7|11073.2|11071.2|11063.2|11061.2|49
1661409900000|2022-08-25 06:45:00|11071.2|11069.2|11065.7|11063.7|11077.2|11075.2|11064.7|11062.7|40
1661410200000|2022-08-25 06:50:00|11065.2|11063.2|11065.2|11063.2|11066.7|11064.7|11059.7|11057.7|30
1661410500000|2022-08-25 06:55:00|11065.7|11063.7|11055.7|11053.7|11069.2|11067.2|11055.2|11053.2|104
1661410800000|2022-08-25 07:00:00|11061.7|11059.7|11072.2|11070.2|11082.2|11080.2|11047.7|11045.7|886
1661411100000|2022-08-25 07:05:00|11070.7|11068.7|11073.2|11071.2|11079.2|11077.2|11069.2|11067.2|500
1661411400000|2022-08-25 07:10:00|11071.7|11069.7|11072.2|11070.2|11078.7|11076.7|11065.2|11063.2|432
1661411700000|2022-08-25 07:15:00|11071.7|11069.7|11086.7|11084.7|11087.7|11085.7|11069.7|11067.7|271
1661412000000|2022-08-25 07:20:00|11087.2|11085.2|11084.2|11082.2|11093.7|11091.7|11080.2|11078.2|332
1661412300000|2022-08-25 07:25:00|11084.7|11082.7|11084.2|11082.2|11092.2|11090.2|11080.2|11078.2|244
1661412600000|2022-08-25 07:30:00|11083.2|11081.2|11089.2|11087.2|11090.2|11088.2|11080.2|11078.2|307
1661412900000|2022-08-25 07:35:00|11089.7|11087.7|11102.2|11100.2|11103.7|11101.7|11089.2|11087.2|290
1661413200000|2022-08-25 07:40:00|11100.2|11098.2|11102.2|11100.2|11105.7|11103.7|11097.2|11095.2|225
1661413500000|2022-08-25 07:45:00|11101.7|11099.7|11095.7|11093.7|11102.7|11100.7|11092.7|11090.7|307
1661413800000|2022-08-25 07:50:00|11095.2|11093.2|11108.2|11106.2|11111.7|11109.7|11094.2|11092.2|259
1661414100000|2022-08-25 07:55:00|11107.7|11105.7|11120.7|11118.7|11122.2|11120.2|11107.2|11105.2|227
1661414400000|2022-08-25 08:00:00|11120.2|11118.2|11109.2|11107.2|11125.2|11123.2|11108.2|11106.2|326
1661414700000|2022-08-25 08:05:00|11108.7|11106.7|11096.2|11094.2|11111.7|11109.7|11095.7|11093.7|202
1661415000000|2022-08-25 08:10:00|11095.7|11093.7|11096.7|11094.7|11100.2|11098.2|11093.7|11091.7|125
1661415300000|2022-08-25 08:15:00|11096.2|11094.2|11084.2|11082.2|11096.2|11094.2|11084.2|11082.2|206
1661415600000|2022-08-25 08:20:00|11082.7|11080.7|11079.2|11077.2|11088.2|11086.2|11078.2|11076.2|149
1661415900000|2022-08-25 08:25:00|11078.7|11076.7|11083.7|11081.7|11086.2|11084.2|11076.2|11074.2|221
1661416200000|2022-08-25 08:30:00|11083.2|11081.2|11092.2|11090.2|11096.2|11094.2|11082.2|11080.2|140
1661416500000|2022-08-25 08:35:00|11092.7|11090.7|11088.7|11086.7|11095.2|11093.2|11088.2|11086.2|90
1661416800000|2022-08-25 08:40:00|11088.2|11086.2|11097.2|11095.2|11098.2|11096.2|11088.2|11086.2|113
1661417100000|2022-08-25 08:45:00|11096.7|11094.7|11086.2|11084.2|11097.2|11095.2|11086.2|11084.2|87
1661417400000|2022-08-25 08:50:00|11086.7|11084.7|11085.7|11083.7|11087.2|11085.2|11082.7|11080.7|108
1661417700000|2022-08-25 08:55:00|11086.2|11084.2|11084.2|11082.2|11086.7|11084.7|11084.2|11082.2|96
1661418000000|2022-08-25 09:00:00|11084.7|11082.7|11076.2|11074.2|11085.2|11083.2|11074.7|11072.7|107
1661418300000|2022-08-25 09:05:00|11076.7|11074.7|11074.7|11072.7|11079.7|11077.7|11074.2|11072.2|100
1661418600000|2022-08-25 09:10:00|11075.2|11073.2|11070.2|11068.2|11075.2|11073.2|11069.2|11067.2|134
1661418900000|2022-08-25 09:15:00|11069.7|11067.7|11060.7|11058.7|11070.2|11068.2|11058.2|11056.2|204
1661419200000|2022-08-25 09:20:00|11060.2|11058.2|11061.2|11059.2|11065.7|11063.7|11060.2|11058.2|147
1661419500000|2022-08-25 09:25:00|11060.7|11058.7|11051.7|11049.7|11061.2|11059.2|11049.2|11047.2|166
1661419800000|2022-08-25 09:30:00|11051.2|11049.2|11055.2|11053.2|11055.7|11053.7|11046.2|11044.2|151
1661420100000|2022-08-25 09:35:00|11054.7|11052.7|11046.7|11044.7|11055.2|11053.2|11043.2|11041.2|91
1661420400000|2022-08-25 09:40:00|11047.2|11045.2|11047.2|11045.2|11054.2|11052.2|11042.7|11040.7|182
1661420700000|2022-08-25 09:45:00|11046.7|11044.7|11028.7|11026.7|11046.7|11044.7|11022.7|11020.7|212
1661421000000|2022-08-25 09:50:00|11028.2|11026.2|11030.7|11028.7|11034.2|11032.2|11024.2|11022.2|169
1661421300000|2022-08-25 09:55:00|11030.2|11028.2|11019.2|11017.2|11032.7|11030.7|11018.7|11016.7|150
1661421600000|2022-08-25 10:00:00|11018.7|11016.7|11017.7|11015.7|11025.7|11023.7|11016.7|11014.7|145
1661421900000|2022-08-25 10:05:00|11017.2|11015.2|11014.7|11012.7|11019.2|11017.2|11013.2|11011.2|101
1661422200000|2022-08-25 10:10:00|11014.2|11012.2|11023.7|11021.7|11024.2|11022.2|11014.2|11012.2|63
1661422500000|2022-08-25 10:15:00|11024.2|11022.2|11015.2|11013.2|11024.2|11022.2|11014.2|11012.2|64
1661422800000|2022-08-25 10:20:00|11014.7|11012.7|11015.7|11013.7|11020.7|11018.7|11011.2|11009.2|90
1661423100000|2022-08-25 10:25:00|11015.2|11013.2|11021.2|11019.2|11021.2|11019.2|11013.2|11011.2|55
1661423400000|2022-08-25 10:30:00|11020.7|11018.7|11021.7|11019.7|11023.2|11021.2|11018.7|11016.7|67
1661423700000|2022-08-25 10:35:00|11021.2|11019.2|11016.2|11014.2|11022.7|11020.7|11013.2|11011.2|97
1661424000000|2022-08-25 10:40:00|11015.7|11013.7|11022.2|11020.2|11023.7|11021.7|11015.2|11013.2|78
1661424300000|2022-08-25 10:45:00|11021.7|11019.7|11014.7|11012.7|11026.2|11024.2|11012.7|11010.7|123
1661424600000|2022-08-25 10:50:00|11014.2|11012.2|11012.2|11010.2|11018.7|11016.7|11008.2|11006.2|140
1661424900000|2022-08-25 10:55:00|11011.7|11009.7|11010.2|11008.2|11014.2|11012.2|11009.2|11007.2|73
1661425200000|2022-08-25 11:00:00|11009.7|11007.7|11012.7|11010.7|11014.2|11012.2|11005.7|11003.7|83
1661425500000|2022-08-25 11:05:00|11012.2|11010.2|11011.2|11009.2|11015.2|11013.2|11009.2|11007.2|151
1661425800000|2022-08-25 11:10:00|11010.7|11008.7|11020.7|11018.7|11021.2|11019.2|11010.7|11008.7|131
1661426100000|2022-08-25 11:15:00|11020.2|11018.2|11026.2|11024.2|11026.7|11024.7|11019.2|11017.2|95
1661426400000|2022-08-25 11:20:00|11025.7|11023.7|11019.2|11017.2|11028.2|11026.2|11016.7|11014.7|66
1661426700000|2022-08-25 11:25:00|11018.7|11016.7|11021.7|11019.7|11022.7|11020.7|11018.2|11016.2|54
1661427000000|2022-08-25 11:30:00|11021.2|11019.2|11013.7|11011.7|11021.7|11019.7|11011.2|11009.2|86
1661427300000|2022-08-25 11:35:00|11013.2|11011.2|11014.2|11012.2|11016.2|11014.2|11011.2|11009.2|68
1661427600000|2022-08-25 11:40:00|11013.9|11011.9|11011.4|11009.4|11021.4|11019.4|11010.9|11008.9|82
1661427900000|2022-08-25 11:45:00|11010.9|11008.9|11012.9|11010.9|11013.4|11011.4|11008.4|11006.4|63
1661428200000|2022-08-25 11:50:00|11013.9|11011.9|11014.9|11012.9|11015.9|11013.9|11012.4|11010.4|66
1661428500000|2022-08-25 11:55:00|11015.4|11013.4|11012.4|11010.4|11017.4|11015.4|11012.4|11010.4|29
1661428800000|2022-08-25 12:00:00|11011.9|11009.9|11018.9|11016.9|11020.9|11018.9|11010.4|11008.4|153
1661429100000|2022-08-25 12:05:00|11019.4|11017.4|11018.9|11016.9|11020.9|11018.9|11015.4|11013.4|101
1661429400000|2022-08-25 12:10:00|11018.4|11016.4|11015.4|11013.4|11020.9|11018.9|11012.9|11010.9|55
1661429700000|2022-08-25 12:15:00|11015.9|11013.9|11012.9|11010.9|11017.9|11015.9|11012.9|11010.9|68
1661430000000|2022-08-25 12:20:00|11013.9|11011.9|11014.9|11012.9|11015.9|11013.9|11008.4|11006.4|114
1661430300000|2022-08-25 12:25:00|11015.4|11013.4|11019.4|11017.4|11019.9|11017.9|11014.4|11012.4|117
1661430600000|2022-08-25 12:30:00|11022.4|11020.4|11015.4|11013.4|11022.4|11020.4|11006.9|11004.9|153
1661430900000|2022-08-25 12:35:00|11014.9|11012.9|11011.4|11009.4|11019.9|11017.9|11010.9|11008.9|43
1661431200000|2022-08-25 12:40:00|11011.9|11009.9|11007.9|11005.9|11013.4|11011.4|11005.4|11003.4|189
1661431500000|2022-08-25 12:45:00|11007.4|11005.4|11008.4|11006.4|11013.9|11011.9|11006.4|11004.4|133
1661431800000|2022-08-25 12:50:00|11008.9|11006.9|11007.9|11005.9|11011.9|11009.9|11006.9|11004.9|76
1661432100000|2022-08-25 12:55:00|11007.4|11005.4|11013.4|11011.4|11013.4|11011.4|11006.4|11004.4|47
1661432400000|2022-08-25 13:00:00|11012.9|11010.9|11018.4|11016.4|11018.9|11016.9|11010.9|11008.9|136
1661432700000|2022-08-25 13:05:00|11017.9|11015.9|11019.9|11017.9|11024.4|11022.4|11014.9|11012.9|109
1661433000000|2022-08-25 13:10:00|11020.4|11018.4|11021.9|11019.9|11024.9|11022.9|11017.4|11015.4|118
1661433300000|2022-08-25 13:15:00|11021.4|11019.4|11015.9|11013.9|11023.9|11021.9|11014.9|11012.9|51
1661433600000|2022-08-25 13:20:00|11015.4|11013.4|11009.4|11007.4|11015.9|11013.9|11008.4|11006.4|68
1661433900000|2022-08-25 13:25:00|11009.9|11007.9|11009.4|11007.4|11010.9|11008.9|11004.9|11002.9|239
1661434200000|2022-08-25 13:30:00|11009.9|11007.9|10988.9|10986.9|11014.4|11012.4|10984.9|10982.9|491
1661434500000|2022-08-25 13:35:00|10989.4|10987.4|10990.4|10988.4|10991.4|10989.4|10974.9|10972.9|448
1661434800000|2022-08-25 13:40:00|10990.9|10988.9|10982.9|10980.9|10990.9|10988.9|10980.4|10978.4|198
1661435100000|2022-08-25 13:45:00|10983.9|10981.9|10984.4|10982.4|10989.4|10987.4|10979.9|10977.9|161
1661435400000|2022-08-25 13:50:00|10983.9|10981.9|10999.9|10997.9|11000.9|10998.9|10980.9|10978.9|234
1661435700000|2022-08-25 13:55:00|10999.4|10997.4|11002.9|11000.9|11007.4|11005.4|10998.9|10996.9|233
1661436000000|2022-08-25 14:00:00|11003.4|11001.4|11021.9|11019.9|11021.9|11019.9|11003.4|11001.4|719
1661436300000|2022-08-25 14:05:00|11022.9|11020.9|11023.9|11021.9|11027.9|11025.9|11018.9|11016.9|462
1661436600000|2022-08-25 14:10:00|11024|11022|11037|11035|11037|11035|11017|11015|349
1661436900000|2022-08-25 14:15:00|11038|11036|11042|11040|11045|11043|11034|11032|434
1661437200000|2022-08-25 14:20:00|11041.5|11039.5|11061|11059|11061|11059|11040|11038|446
1661437500000|2022-08-25 14:25:00|11061.5|11059.5|11061|11059|11064|11062|11053|11051|372
1661437800000|2022-08-25 14:30:00|11062|11060|11055.5|11053.5|11066|11064|11053|11051|395
1661438100000|2022-08-25 14:35:00|11055|11053|11060|11058|11060.5|11058.5|11052|11050|329
1661438400000|2022-08-25 14:40:00|11060.5|11058.5|11066.5|11064.5|11068|11066|11058|11056|373
1661438700000|2022-08-25 14:45:00|11066|11064|11076|11074|11076|11074|11066|11064|458
1661439000000|2022-08-25 14:50:00|11076.5|11074.5|11077|11075|11079|11077|11072|11070|459
1661439300000|2022-08-25 14:55:00|11076|11074|11078|11076|11085|11083|11074|11072|980
1661439600000|2022-08-25 15:00:00|11078.5|11076.5|11073|11071|11080|11078|11069.5|11067.5|714
1661439900000|2022-08-25 15:05:00|11072.5|11070.5|11066|11064|11073.5|11071.5|11064.5|11062.5|421
1661440200000|2022-08-25 15:10:00|11065.5|11063.5|11064|11062|11068|11066|11062|11060|428
1661440500000|2022-08-25 15:15:00|11063.5|11061.5|11061|11059|11065|11063|11056.5|11054.5|582
1661440800000|2022-08-25 15:20:00|11062|11060|11058|11056|11065|11063|11056.5|11054.5|529
1661441100000|2022-08-25 15:25:00|11058.5|11056.5|11062|11060|11066|11064|11056|11054|905
1661441400000|2022-08-25 15:30:00|11062.5|11060.5|11064|11062|11068|11066|11060|11058|662
1661441700000|2022-08-25 15:35:00|11063.5|11061.5|11063|11061|11064.5|11062.5|11058|11056|126
1661442000000|2022-08-25 15:40:00|11062.5|11060.5|11070|11068|11072.5|11070.5|11060|11058|126
1661442300000|2022-08-25 15:45:00|11070.5|11068.5|11060.5|11058.5|11071|11069|11058|11056|109
1661442600000|2022-08-25 15:50:00|11060|11058|11057|11055|11062.5|11060.5|11056|11054|62
1661442900000|2022-08-25 15:55:00|11056.5|11054.5|11063.5|11061.5|11064.5|11062.5|11053.5|11051.5|69
1661443200000|2022-08-25 16:00:00|11064|11062|11063.5|11061.5|11065|11063|11059|11057|28
1661443500000|2022-08-25 16:05:00|11064|11062|11061.5|11059.5|11065.5|11063.5|11060.5|11058.5|29
1661443800000|2022-08-25 16:10:00|11062|11060|11057|11055|11064.5|11062.5|11055.5|11053.5|40
1661444100000|2022-08-25 16:15:00|11056.5|11054.5|11056|11054|11059|11057|11055|11053|26
1661444400000|2022-08-25 16:20:00|11056.5|11054.5|11057|11055|11058.5|11056.5|11054.5|11052.5|7
1661444700000|2022-08-25 16:25:00|11056.5|11054.5|11060|11058|11062|11060|11056.5|11054.5|19
1661445000000|2022-08-25 16:30:00|11060.5|11058.5|11058|11056|11060.5|11058.5|11056|11054|20
1661445300000|2022-08-25 16:35:00|11058.5|11056.5|11058|11056|11060.5|11058.5|11057.5|11055.5|8
1661445600000|2022-08-25 16:40:00|11058.5|11056.5|11055|11053|11059|11057|11051.5|11049.5|17
1661445900000|2022-08-25 16:45:00|11054.5|11052.5|11050.5|11048.5|11056.5|11054.5|11047.5|11045.5|10
1661446200000|2022-08-25 16:50:00|11051|11049|11056.5|11054.5|11057.5|11055.5|11051|11049|33
1661446500000|2022-08-25 16:55:00|11057|11055|11057|11055|11058.5|11056.5|11054.5|11052.5|15
1661446800000|2022-08-25 17:00:00|11056|11054|11055|11053|11060|11058|11054|11052|24
1661447100000|2022-08-25 17:05:00|11054.5|11052.5|11048.5|11046.5|11057|11055|11048|11046|31
1661447400000|2022-08-25 17:10:00|11049|11047|11052.5|11050.5|11053|11051|11048|11046|12
1661447700000|2022-08-25 17:15:00|11052|11050|11057|11055|11058|11056|11052|11050|10
1661448000000|2022-08-25 17:20:00|11057.5|11055.5|11065.5|11063.5|11065.5|11063.5|11056.5|11054.5|6
1661448300000|2022-08-25 17:25:00|11065|11063|11063|11061|11065.5|11063.5|11062.5|11060.5|20
1661448600000|2022-08-25 17:30:00|11063.5|11061.5|11064.5|11062.5|11067.5|11065.5|11062|11060|17
1661448900000|2022-08-25 17:35:00|11065|11063|11065.5|11063.5|11067.5|11065.5|11062.5|11060.5|13
1661449200000|2022-08-25 17:40:00|11066|11064|11070|11068|11070|11068|11065|11063|7
1661449500000|2022-08-25 17:45:00|11069.5|11067.5|11072|11070|11075|11073|11069.5|11067.5|14
1661449800000|2022-08-25 17:50:00|11071.5|11069.5|11073|11071|11073|11071|11069.5|11067.5|10
1661450100000|2022-08-25 17:55:00|11072|11070|11069.5|11067.5|11072|11070|11069|11067|6
1661450400000|2022-08-25 18:00:00|11070|11068|11066.5|11064.5|11071.5|11069.5|11066.5|11064.5|4
1661450700000|2022-08-25 18:05:00|11066|11064|11064|11062|11067.5|11065.5|11063|11061|5
1661451000000|2022-08-25 18:10:00|11063.5|11061.5|11067.5|11065.5|11067.5|11065.5|11063.5|11061.5|10
1661451300000|2022-08-25 18:15:00|11066.5|11064.5|11065|11063|11067|11065|11065|11063|6
1661451600000|2022-08-25 18:20:00|11065.5|11063.5|11066|11064|11067|11065|11065|11063|2
1661451900000|2022-08-25 18:25:00|11065.5|11063.5|11069.5|11067.5|11070|11068|11065.5|11063.5|5
1661452200000|2022-08-25 18:30:00|11070|11068|11069.5|11067.5|11071|11069|11067.5|11065.5|13
1661452500000|2022-08-25 18:35:00|11070|11068|11069|11067|11070|11068|11067|11065|13
1661452800000|2022-08-25 18:40:00|11069.5|11067.5|11066|11064|11069.5|11067.5|11063.5|11061.5|9
1661453100000|2022-08-25 18:45:00|11066.5|11064.5|11065.5|11063.5|11066.5|11064.5|11063|11061|7
1661453400000|2022-08-25 18:50:00|11066|11064|11067|11065|11067.5|11065.5|11064|11062|9
1661453700000|2022-08-25 18:55:00|11066.5|11064.5|11077|11075|11077.5|11075.5|11066.5|11064.5|16
1661454000000|2022-08-25 19:00:00|11077.5|11075.5|11076|11074|11077.5|11075.5|11072.5|11070.5|10
1661454300000|2022-08-25 19:05:00|11077.5|11075.5|11072.5|11070.5|11079.5|11077.5|11071|11069|16
1661454600000|2022-08-25 19:10:00|11072|11070|11076|11074|11076|11074|11072|11070|7
1661454900000|2022-08-25 19:15:00|11075.5|11073.5|11080|11078|11080|11078|11073.5|11071.5|4
1661455200000|2022-08-25 19:20:00|11080.5|11078.5|11084|11082|11084.5|11082.5|11080|11078|14
1661455500000|2022-08-25 19:25:00|11085|11083|11084.5|11082.5|11087.5|11085.5|11084|11082|17
1661455800000|2022-08-25 19:30:00|11084|11082|11083|11081|11084.5|11082.5|11080.5|11078.5|10
1661456100000|2022-08-25 19:35:00|11082.5|11080.5|11087.5|11085.5|11090|11088|11082.5|11080.5|28
1661456400000|2022-08-25 19:40:00|11088|11086|11095.5|11093.5|11095.5|11093.5|11087.5|11085.5|16
1661456700000|2022-08-25 19:45:00|11096|11094|11100|11098|11102.5|11100.5|11095|11093|43
1661457000000|2022-08-25 19:50:00|11099|11097|11100.5|11098.5|11103|11101|11097|11095|58
1661457300000|2022-08-25 19:55:00|11100|11098|11109.9|11103.9|11109.9|11105|11097|11095|26
1661457600000|2022-08-25 20:00:00|11110.8|11104.8|11102.9|11096.9|11110.8|11104.8|11102.9|11096.9|250
1661457900000|2022-08-25 20:05:00|11103.2|11097.2|11101|11095|11104.3|11098.3|11100.7|11094.7|0
1661458200000|2022-08-25 20:10:00|11100.7|11094.7|11098.3|11092.3|11100.7|11094.7|11098.3|11092.3|0
1661458500000|2022-08-25 20:15:00|11098.7|11092.7|11100.5|11094.5|11101.4|11095.4|11098.7|11092.7|0
1661458800000|2022-08-25 20:20:00|11100.7|11094.7|11100.5|11094.5|11101|11095|11100.1|11094.1|0
1661459100000|2022-08-25 20:25:00|11100.7|11094.7|11101.8|11095.8|11101.8|11095.8|11100.5|11094.5|0
1661459400000|2022-08-25 20:30:00|11101.6|11095.6|11101.4|11095.4|11101.6|11095.6|11100.5|11094.5|0
1661459700000|2022-08-25 20:35:00|11101.8|11095.8|11101|11095|11102.1|11096.1|11101|11095|0
1661460000000|2022-08-25 20:40:00|11100.7|11094.7|11100.5|11094.5|11101.4|11095.4|11100.5|11094.5|0
1661460300000|2022-08-25 20:45:00|11100.7|11094.7|11099.8|11093.8|11100.7|11094.7|11099.8|11093.8|0
1661460600000|2022-08-25 20:50:00|11100.1|11094.1|11099.8|11093.8|11100.1|11094.1|11099.4|11093.4|0
1661460900000|2022-08-25 20:55:00|11099.4|11093.4|11100|11094|11100.5|11094.5|11098.7|11092.7|0
1661461200000|2022-08-25 21:00:00|11099.9|11093.9|11100.5|11094.5|11100.5|11094.5|11099.6|11093.6|0
1661461500000|2022-08-25 21:05:00|11100.3|11094.3|11101.6|11095.6|11101.8|11095.8|11100|11094|0
1661461800000|2022-08-25 21:10:00|11101.9|11095.9|11101.8|11095.8|11101.9|11095.9|11101|11095|0
1661462100000|2022-08-25 21:15:00|11102.1|11096.1|11103|11097|11103.4|11097.4|11101.9|11095.9|0
1661462400000|2022-08-25 21:20:00|11103.4|11097.4|11103|11097|11103.6|11097.6|11103|11097|0
1661462700000|2022-08-25 21:25:00|11102.9|11096.9|11102.5|11096.5|11102.9|11096.9|11101.6|11095.6|0
1661463000000|2022-08-25 21:30:00|11102.7|11096.7|11102.3|11096.3|11102.8|11096.8|11102.3|11096.3|0
1661463300000|2022-08-25 21:35:00|11102.2|11096.2|11103.2|11097.2|11103.2|11097.2|11101.9|11095.9|0
1661463600000|2022-08-25 21:40:00|11103|11097|11103|11097|11103.3|11097.3|11102.8|11096.8|0
1661463900000|2022-08-25 21:45:00|11103.2|11097.2|11103.5|11097.5|11103.7|11097.7|11103|11097|0
1661464200000|2022-08-25 21:50:00|11103.3|11097.3|11103.5|11097.5|11103.7|11097.7|11102.6|11096.6|0
1661464500000|2022-08-25 21:55:00|11103.7|11097.7|11103.1|11097.1|11103.7|11097.7|11103.1|11097.1|0
1661464800000|2022-08-25 22:00:00|11103.7|11097.7|11101.3|11095.3|11106.9|11100.9|11101.3|11095.3|0
1661465100000|2022-08-25 22:05:00|11101.1|11095.1|11101|11095|11101.1|11095.1|11100.4|11094.4|0
1661465400000|2022-08-25 22:10:00|11100.9|11094.9|11099.5|11093.5|11100.9|11094.9|11099.3|11093.3|0
1661465700000|2022-08-25 22:15:00|11099.3|11093.3|11099.3|11093.3|11100.4|11094.4|11099.3|11093.3|0
1661466000000|2022-08-25 22:20:00|11099|11093|11097.5|11091.5|11099.3|11093.3|11097.1|11091.1|0
1661466300000|2022-08-25 22:25:00|11097.3|11091.3|11097.5|11091.5|11097.5|11091.5|11096.8|11090.8|0
1661466600000|2022-08-25 22:30:00|11097.3|11091.3|11099|11093|11099.1|11093.1|11097.1|11091.1|0
1661466900000|2022-08-25 22:35:00|11099.3|11093.3|11098.8|11092.8|11099.3|11093.3|11098.6|11092.6|0
1661467200000|2022-08-25 22:40:00|11098.6|11092.6|11098.2|11092.2|11099|11093|11097.9|11091.9|0
1661467500000|2022-08-25 22:45:00|11098.3|11092.3|11098.2|11092.2|11100.4|11094.4|11098.2|11092.2|0
1661467800000|2022-08-25 22:50:00|11098.4|11092.4|11099|11093|11099|11093|11098.2|11092.2|0
1661468100000|2022-08-25 22:55:00|11098.8|11092.8|11099.3|11093.3|11099.3|11093.3|11098.2|11092.2|0
1661468400000|2022-08-25 23:00:00|11099.7|11093.7|11100|11094|11101.3|11095.3|11099.7|11093.7|0
1661468700000|2022-08-25 23:05:00|11100.1|11094.1|11102.8|11096.8|11103.3|11097.3|11100.1|11094.1|0
1661469000000|2022-08-25 23:10:00|11103.1|11097.1|11102|11096|11103.5|11097.5|11102|11096|0
1661469300000|2022-08-25 23:15:00|11102.2|11096.2|11103.5|11097.5|11104.2|11098.2|11102|11096|0
1661469600000|2022-08-25 23:20:00|11103.9|11097.9|11106|11100|11106.7|11100.7|11103.5|11097.5|0
1661469900000|2022-08-25 23:25:00|11105.9|11099.9|11105.7|11099.7|11106.8|11100.8|11105.7|11099.7|0
1661470200000|2022-08-25 23:30:00|11106|11100|11105.7|11099.7|11106.2|11100.2|11105|11099|0
1661470500000|2022-08-25 23:35:00|11105.5|11099.5|11103.1|11097.1|11105.5|11099.5|11103.1|11097.1|0
1661470800000|2022-08-25 23:40:00|11102.8|11096.8|11103.9|11097.9|11103.9|11097.9|11102.1|11096.1|0
1661471100000|2022-08-25 23:45:00|11103.7|11097.7|11103.5|11097.5|11105|11099|11102.8|11096.8|0
1661471400000|2022-08-25 23:50:00|11103.9|11097.9|11102.4|11096.4|11103.9|11097.9|11102.1|11096.1|0
1661471700000|2022-08-25 23:55:00|11102.8|11096.8|11101.3|11095.3|11103.7|11097.7|11101.3|11095.3|0
1661472000000|2022-08-26 00:00:00|11101|11095|11100.4|11094.4|11103.1|11097.1|11099.3|11093.3|0
1661472300000|2022-08-26 00:05:00|11100.8|11094.8|11099.3|11093.3|11101.3|11095.3|11099.3|11093.3|0
1661472600000|2022-08-26 00:10:00|11099|11093|11097.9|11091.9|11099.3|11093.3|11097.2|11091.2|0
1661472900000|2022-08-26 00:15:00|11097.5|11091.5|11100.2|11094.2|11101.9|11095.9|11096.6|11090.6|0
1661473200000|2022-08-26 00:20:00|11100.1|11094.1|11102|11096|11102|11096|11098.4|11092.4|0
1661473500000|2022-08-26 00:25:00|11101.9|11095.9|11100.2|11094.2|11103.8|11097.8|11100.2|11094.2|0
1661473800000|2022-08-26 00:30:00|11101.9|11095.9|11102|11096|11103.8|11097.8|11100.2|11094.2|0
1661474100000|2022-08-26 00:35:00|11102.9|11096.9|11106.1|11100.1|11106.1|11100.1|11102|11096|0
1661474400000|2022-08-26 00:40:00|11106|11100|11104.3|11098.3|11106.1|11100.1|11104.3|11098.3|0
1661474700000|2022-08-26 00:45:00|11104.4|11098.4|11106.1|11100.1|11107.9|11101.9|11104.4|11098.4|0
1661475000000|2022-08-26 00:50:00|11106.4|11100.4|11106.4|11100.4|11106.4|11100.4|11104.6|11098.6|0
1661475300000|2022-08-26 00:55:00|11108.2|11102.2|11106.4|11100.4|11110|11104|11106.4|11100.4|0
1661475600000|2022-08-26 01:00:00|11104.6|11098.6|11106.4|11100.4|11108.2|11102.2|11104.6|11098.6|0
1661475900000|2022-08-26 01:05:00|11104.6|11098.6|11106.4|11100.4|11106.4|11100.4|11104.6|11098.6|0
1661476200000|2022-08-26 01:10:00|11106.3|11100.3|11106.4|11100.4|11106.4|11100.4|11104.6|11098.6|0
1661476500000|2022-08-26 01:15:00|11108.2|11102.2|11101|11095|11108.2|11102.2|11101|11095|0
1661476800000|2022-08-26 01:20:00|11102.8|11096.8|11102.8|11096.8|11104.6|11098.6|11101|11095|0
1661477100000|2022-08-26 01:25:00|11101|11095|11102.8|11096.8|11104.6|11098.6|11101|11095|0
1661477400000|2022-08-26 01:30:00|11104.6|11098.6|11104.6|11098.6|11106.4|11100.4|11102.8|11096.8|0
1661477700000|2022-08-26 01:35:00|11102.8|11096.8|11106.4|11100.4|11108.2|11102.2|11102.8|11096.8|0
1661478000000|2022-08-26 01:40:00|11106.3|11100.3|11106.3|11100.3|11108.1|11102.1|11106.3|11100.3|0
1661478300000|2022-08-26 01:45:00|11106.4|11100.4|11109.9|11103.9|11111.7|11105.7|11106.3|11100.3|0
1661478600000|2022-08-26 01:50:00|11108.1|11102.1|11108.3|11102.3|11110|11104|11106.4|11100.4|0
1661478900000|2022-08-26 01:55:00|11108.2|11102.2|11108.2|11102.2|11111.7|11105.7|11108.2|11102.2|0
1661479200000|2022-08-26 02:00:00|11106.5|11100.5|11106.5|11100.5|11108.2|11102.2|11104.7|11098.7|0
1661479500000|2022-08-26 02:05:00|11106.4|11100.4|11106.5|11100.5|11106.5|11100.5|11104.7|11098.7|0
1661479800000|2022-08-26 02:10:00|11104.7|11098.7|11104.7|11098.7|11106.5|11100.5|11104.7|11098.7|0
1661480100000|2022-08-26 02:15:00|11103|11097|11106.5|11100.5|11106.5|11100.5|11103|11097|0
1661480400000|2022-08-26 02:20:00|11104.7|11098.7|11106.5|11100.5|11106.5|11100.5|11104.7|11098.7|0
1661480700000|2022-08-26 02:25:00|11104.7|11098.7|11106.4|11100.4|11106.5|11100.5|11104.7|11098.7|0
1661481000000|2022-08-26 02:30:00|11106.5|11100.5|11106.4|11100.4|11108.2|11102.2|11106.4|11100.4|0
1661481600000|2022-08-26 02:40:00|11106.5|11100.5|11108.2|11102.2|11108.2|11102.2|11106.5|11100.5|0
1661481900000|2022-08-26 02:45:00|11106.5|11100.5|11106.5|11100.5|11108.2|11102.2|11106.4|11100.4|0
1661482200000|2022-08-26 02:50:00|11106.4|11100.4|11110.1|11104.1|11110.1|11104.1|11106.4|11100.4|0
1661482800000|2022-08-26 03:00:00|11108.3|11102.3|11108.3|11102.3|11110.1|11104.1|11108.3|11102.3|0
1661483100000|2022-08-26 03:05:00|11106.6|11100.6|11106.5|11100.5|11106.6|11100.6|11106.5|11100.5|0
1661483400000|2022-08-26 03:10:00|11106.6|11100.6|11108.3|11102.3|11108.3|11102.3|11106.5|11100.5|0
1661484000000|2022-08-26 03:20:00|11110.1|11104.1|11108.3|11102.3|11110.1|11104.1|11108.3|11102.3|0
1661484300000|2022-08-26 03:25:00|11106.6|11100.6|11108.3|11102.3|11108.3|11102.3|11106.6|11100.6|0
1661485200000|2022-08-26 03:40:00|11107.5|11101.5|11108.3|11102.3|11108.3|11102.3|11106.6|11100.6|0
1661485500000|2022-08-26 03:45:00|11110|11104|11110|11104|11110|11104|11110|11104|0
1661485800000|2022-08-26 03:50:00|11108.3|11102.3|11110|11104|11110|11104|11108.3|11102.3|0
1661486100000|2022-08-26 03:55:00|11108.3|11102.3|11108.3|11102.3|11110|11104|11108.3|11102.3|0
1661486400000|2022-08-26 04:00:00|11108.2|11102.2|11108.2|11102.2|11108.3|11102.3|11107.3|11101.3|0
1661486700000|2022-08-26 04:05:00|11106.5|11100.5|11105.6|11099.6|11106.5|11100.5|11105.6|11099.6|0
1661487000000|2022-08-26 04:10:00|11106.4|11100.4|11104.7|11098.7|11106.5|11100.5|11104.7|11098.7|0
1661487300000|2022-08-26 04:15:00|11102.9|11096.9|11102.9|11096.9|11102.9|11096.9|11102.9|11096.9|0
1661487600000|2022-08-26 04:20:00|11103.8|11097.8|11104.7|11098.7|11104.7|11098.7|11102.9|11096.9|0
1661487900000|2022-08-26 04:25:00|11104.4|11098.4|11104.4|11098.4|11104.4|11098.4|11104.4|11098.4|0
1661488800000|2022-08-26 04:40:00|11104.5|11098.5|11104.4|11098.4|11104.5|11098.5|11104.4|11098.4|0
1661489100000|2022-08-26 04:45:00|11102.7|11096.7|11106.2|11100.2|11106.2|11100.2|11102.7|11096.7|0
1661489400000|2022-08-26 04:50:00|11104.4|11098.4|11104.4|11098.4|11104.4|11098.4|11102.6|11096.6|0
1661489700000|2022-08-26 04:55:00|11103.5|11097.5|11102.6|11096.6|11104.4|11098.4|11100.9|11094.9|0
1661490000000|2022-08-26 05:00:00|11100.9|11094.9|11099.1|11093.1|11100.9|11094.9|11099.1|11093.1|0
1661490300000|2022-08-26 05:05:00|11097.3|11091.3|11097.4|11091.4|11100.9|11094.9|11097.3|11091.3|0
1661490600000|2022-08-26 05:10:00|11097.3|11091.3|11100.9|11094.9|11100.9|11094.9|11097.3|11091.3|0
1661490900000|2022-08-26 05:15:00|11102.7|11096.7|11100.9|11094.9|11102.7|11096.7|11100.9|11094.9|0
1661491200000|2022-08-26 05:20:00|11101.8|11095.8|11102.6|11096.6|11102.7|11096.7|11100.9|11094.9|0
1661491500000|2022-08-26 05:25:00|11101.7|11095.7|11102.6|11096.6|11102.6|11096.6|11100.9|11094.9|0
1661491800000|2022-08-26 05:30:00|11101.7|11095.7|11099.1|11093.1|11102.6|11096.6|11099|11093|0
1661492100000|2022-08-26 05:35:00|11099|11093|11097.3|11091.3|11099.1|11093.1|11095.5|11089.5|0
1661492400000|2022-08-26 05:40:00|11095.5|11089.5|11099.1|11093.1|11099.1|11093.1|11095.5|11089.5|0
1661492700000|2022-08-26 05:45:00|11099|11093|11095.5|11089.5|11099|11093|11095.5|11089.5|0
1661493000000|2022-08-26 05:50:00|11095.6|11089.6|11097.3|11091.3|11097.3|11091.3|11095.6|11089.6|0
1661493300000|2022-08-26 05:55:00|11097.2|11091.2|11099|11093|11100.8|11094.8|11095.5|11089.5|0
1661493600000|2022-08-26 06:00:00|11097.2|11091.2|11097.3|11091.3|11097.3|11091.3|11093.7|11087.7|0
1661493900000|2022-08-26 06:05:00|11096.4|11090.4|11094|11092|11097.3|11092.5|11085.5|11083.5|26
1661494200000|2022-08-26 06:10:00|11094.5|11092.5|11093|11091|11094.5|11092.5|11089.5|11087.5|16
1661494500000|2022-08-26 06:15:00|11093.5|11091.5|11095.5|11093.5|11096|11094|11091.5|11089.5|28
1661494800000|2022-08-26 06:20:00|11096.5|11094.5|11095|11093|11098.5|11096.5|11095|11093|13
1661495100000|2022-08-26 06:25:00|11094.5|11092.5|11094.5|11092.5|11098|11096|11094.5|11092.5|22
1661495400000|2022-08-26 06:30:00|11094|11092|11098.5|11096.5|11102.5|11100.5|11094|11092|10
1661495700000|2022-08-26 06:35:00|11098|11096|11103.5|11101.5|11105|11103|11098|11096|15
1661496000000|2022-08-26 06:40:00|11104|11102|11103|11101|11105|11103|11101.5|11099.5|9
1661496300000|2022-08-26 06:45:00|11102.5|11100.5|11100|11098|11105|11103|11097.5|11095.5|22
1661496600000|2022-08-26 06:50:00|11099.5|11097.5|11101.5|11099.5|11103|11101|11098|11096|15
1661496900000|2022-08-26 06:55:00|11102|11100|11094.5|11092.5|11107|11105|11094.5|11092.5|83
1661497200000|2022-08-26 07:00:00|11095.5|11093.5|11093|11091|11102|11100|11089.5|11087.5|768
1661497500000|2022-08-26 07:05:00|11092.5|11090.5|11089|11087|11103.5|11101.5|11087|11085|376
1661497800000|2022-08-26 07:10:00|11088.5|11086.5|11090|11088|11095|11093|11081.5|11079.5|304
1661498100000|2022-08-26 07:15:00|11090.5|11088.5|11078.5|11076.5|11091.5|11089.5|11075|11073|196
1661498400000|2022-08-26 07:20:00|11079|11077|11088|11086|11091|11089|11078.5|11076.5|168
1661498700000|2022-08-26 07:25:00|11088.5|11086.5|11078.5|11076.5|11093|11091|11075.5|11073.5|211
1661499000000|2022-08-26 07:30:00|11077|11075|11044.5|11042.5|11077.5|11075.5|11043|11041|489
1661499300000|2022-08-26 07:35:00|11043.5|11041.5|11042|11040|11046|11044|11038|11036|175
1661499600000|2022-08-26 07:40:00|11041.8|11039.8|11038.3|11036.3|11041.8|11039.8|11030.8|11028.8|136
1661499900000|2022-08-26 07:45:00|11037.3|11035.3|11047.8|11045.8|11049.8|11047.8|11037.3|11035.3|142
1661500200000|2022-08-26 07:50:00|11047.3|11045.3|11043.8|11041.8|11050.3|11048.3|11041.8|11039.8|124
1661500500000|2022-08-26 07:55:00|11044.3|11042.3|11037.3|11035.3|11047.8|11045.8|11037.3|11035.3|131
1661500800000|2022-08-26 08:00:00|11036.8|11034.8|11033.8|11031.8|11040.3|11038.3|11028.8|11026.8|249
1661501100000|2022-08-26 08:05:00|11033.3|11031.3|11028.3|11026.3|11036.8|11034.8|11025.3|11023.3|114
1661501400000|2022-08-26 08:10:00|11027.8|11025.8|11030.8|11028.8|11034.3|11032.3|11022.3|11020.3|142
1661501700000|2022-08-26 08:15:00|11031.3|11029.3|11038.8|11036.8|11039.3|11037.3|11026.3|11024.3|177
1661502000000|2022-08-26 08:20:00|11039.8|11037.8|11041.8|11039.8|11043.8|11041.8|11035.3|11033.3|166
1661502300000|2022-08-26 08:25:00|11041.3|11039.3|11041.8|11039.8|11045.8|11043.8|11035.3|11033.3|151
1661502600000|2022-08-26 08:30:00|11042.3|11040.3|11046.8|11044.8|11048.8|11046.8|11034.3|11032.3|166
1661502900000|2022-08-26 08:35:00|11047.3|11045.3|11049.3|11047.3|11057.8|11055.8|11042.8|11040.8|181
1661503200000|2022-08-26 08:40:00|11048.8|11046.8|11055.3|11053.3|11055.3|11053.3|11047.8|11045.8|69
1661503500000|2022-08-26 08:45:00|11055.8|11053.8|11061.3|11059.3|11063.8|11061.8|11055.8|11053.8|139
1661503800000|2022-08-26 08:50:00|11061.8|11059.8|11058.3|11056.3|11062.8|11060.8|11056.8|11054.8|77
1661504100000|2022-08-26 08:55:00|11057.8|11055.8|11054.3|11052.3|11059.3|11057.3|11053.3|11051.3|94
1661504400000|2022-08-26 09:00:00|11054.8|11052.8|11054.3|11052.3|11058.3|11056.3|11050.3|11048.3|64
1661504700000|2022-08-26 09:05:00|11054.8|11052.8|11055.3|11053.3|11056.8|11054.8|11050.3|11048.3|69
1661505000000|2022-08-26 09:10:00|11055.8|11053.8|11059.8|11057.8|11059.8|11057.8|11049.8|11047.8|98
1661505300000|2022-08-26 09:15:00|11060.3|11058.3|11047.8|11045.8|11061.3|11059.3|11041.3|11039.3|112
1661505600000|2022-08-26 09:20:00|11047.3|11045.3|11045.3|11043.3|11048.8|11046.8|11041.8|11039.8|90
1661505900000|2022-08-26 09:25:00|11044.8|11042.8|11047.3|11045.3|11054.8|11052.8|11043.8|11041.8|142
1661506200000|2022-08-26 09:30:00|11046.8|11044.8|11056.3|11054.3|11056.3|11054.3|11043.3|11041.3|104
1661506500000|2022-08-26 09:35:00|11055.8|11053.8|11063.8|11061.8|11063.8|11061.8|11054.8|11052.8|86
1661506800000|2022-08-26 09:40:00|11063.3|11061.3|11063.8|11061.8|11063.8|11061.8|11058.8|11056.8|67
1661507100000|2022-08-26 09:45:00|11062.8|11060.8|11055.8|11053.8|11064.3|11062.3|11055.8|11053.8|188
1661507400000|2022-08-26 09:50:00|11056.3|11054.3|11063.8|11061.8|11064.8|11062.8|11055.8|11053.8|107
1661507700000|2022-08-26 09:55:00|11064.3|11062.3|11066.8|11064.8|11066.8|11064.8|11060.8|11058.8|189
1661508000000|2022-08-26 10:00:00|11066.3|11064.3|11073.8|11071.8|11074.8|11072.8|11065.8|11063.8|130
1661508300000|2022-08-26 10:05:00|11073.3|11071.3|11068.8|11066.8|11073.3|11071.3|11064.3|11062.3|69
1661508600000|2022-08-26 10:10:00|11069.3|11067.3|11064.8|11062.8|11069.8|11067.8|11063.3|11061.3|156
1661508900000|2022-08-26 10:15:00|11065.3|11063.3|11062.8|11060.8|11066.3|11064.3|11059.3|11057.3|178
1661509200000|2022-08-26 10:20:00|11062.3|11060.3|11062.8|11060.8|11065.3|11063.3|11058.8|11056.8|129
1661509500000|2022-08-26 10:25:00|11061.8|11059.8|11058.8|11056.8|11064.8|11062.8|11058.8|11056.8|97
1661509800000|2022-08-26 10:30:00|11058.3|11056.3|11053.8|11051.8|11058.8|11056.8|11051.8|11049.8|115
1661510100000|2022-08-26 10:35:00|11053.3|11051.3|11047.8|11045.8|11053.8|11051.8|11044.3|11042.3|69
1661510400000|2022-08-26 10:40:00|11047.3|11045.3|11045.8|11043.8|11050.3|11048.3|11044.8|11042.8|97
1661510700000|2022-08-26 10:45:00|11046.8|11044.8|11054.8|11052.8|11055.8|11053.8|11046.3|11044.3|126
1661511000000|2022-08-26 10:50:00|11054.3|11052.3|11046.8|11044.8|11054.8|11052.8|11044.8|11042.8|70
1661511300000|2022-08-26 10:55:00|11046.3|11044.3|11045.8|11043.8|11047.8|11045.8|11044.3|11042.3|100
1661511600000|2022-08-26 11:00:00|11046.3|11044.3|11041.8|11039.8|11049.8|11047.8|11037.3|11035.3|140
1661511900000|2022-08-26 11:05:00|11041.3|11039.3|11041.8|11039.8|11042.3|11040.3|11038.3|11036.3|106
1661512200000|2022-08-26 11:10:00|11041.3|11039.3|11042.3|11040.3|11045.8|11043.8|11040.8|11038.8|84
1661512500000|2022-08-26 11:15:00|11042.8|11040.8|11043.3|11041.3|11043.3|11041.3|11039.3|11037.3|62
1661512800000|2022-08-26 11:20:00|11042.8|11040.8|11038.3|11036.3|11043.3|11041.3|11036.8|11034.8|59
1661513100000|2022-08-26 11:25:00|11037.8|11035.8|11037.8|11035.8|11039.3|11037.3|11032.3|11030.3|96
1661513400000|2022-08-26 11:30:00|11037.3|11035.3|11036.3|11034.3|11039.8|11037.8|11034.8|11032.8|87
1661513700000|2022-08-26 11:35:00|11036.8|11034.8|11039.3|11037.3|11039.3|11037.3|11033.8|11031.8|93
1661514000000|2022-08-26 11:40:00|11040|11038|11039.5|11037.5|11041|11039|11035.5|11033.5|48
1661514300000|2022-08-26 11:45:00|11039|11037|11040.5|11038.5|11041.5|11039.5|11038.5|11036.5|80
1661514600000|2022-08-26 11:50:00|11040|11038|11038.5|11036.5|11040|11038|11034.5|11032.5|101
1661514900000|2022-08-26 11:55:00|11039.5|11037.5|11044.5|11042.5|11045.5|11043.5|11036.5|11034.5|122
1661515200000|2022-08-26 12:00:00|11044|11042|11043|11041|11048|11046|11042|11040|128
1661515500000|2022-08-26 12:05:00|11042.5|11040.5|11048.5|11046.5|11049|11047|11041.5|11039.5|62
1661515800000|2022-08-26 12:10:00|11048|11046|11055.5|11053.5|11057|11055|11047.5|11045.5|166
1661516100000|2022-08-26 12:15:00|11056|11054|11055.5|11053.5|11057.5|11055.5|11052.5|11050.5|109
1661516400000|2022-08-26 12:20:00|11055|11053|11051|11049|11056|11054|11048|11046|131
1661516700000|2022-08-26 12:25:00|11051.5|11049.5|11050|11048|11053.5|11051.5|11047|11045|123
1661517000000|2022-08-26 12:30:00|11050.5|11048.5|11058.5|11056.5|11060.5|11058.5|11047.5|11045.5|466
1661517300000|2022-08-26 12:35:00|11059.5|11057.5|11060|11058|11060.5|11058.5|11053.5|11051.5|126
1661517600000|2022-08-26 12:40:00|11060.5|11058.5|11054|11052|11061|11059|11051.5|11049.5|112
1661517900000|2022-08-26 12:45:00|11053.5|11051.5|11058.5|11056.5|11060|11058|11053.5|11051.5|65
1661518200000|2022-08-26 12:50:00|11059.5|11057.5|11057.5|11055.5|11059.5|11057.5|11054|11052|95
1661518500000|2022-08-26 12:55:00|11058|11056|11066.5|11064.5|11068.5|11066.5|11056|11054|120
1661518800000|2022-08-26 13:00:00|11067.5|11065.5|11073.5|11071.5|11074.5|11072.5|11065|11063|164
1661519100000|2022-08-26 13:05:00|11074.5|11072.5|11085|11083|11087.5|11085.5|11073|11071|270
1661519400000|2022-08-26 13:10:00|11084.5|11082.5|11081.5|11079.5|11087.5|11085.5|11077.5|11075.5|196
1661519700000|2022-08-26 13:15:00|11081|11079|11082|11080|11084.5|11082.5|11078.5|11076.5|151
1661520000000|2022-08-26 13:20:00|11082.5|11080.5|11076|11074|11083|11081|11074|11072|90
1661520300000|2022-08-26 13:25:00|11075.5|11073.5|11055|11053|11077.5|11075.5|11054.5|11052.5|531
1661520600000|2022-08-26 13:30:00|11054|11052|11053|11051|11059|11057|11044|11042|446
1661520900000|2022-08-26 13:35:00|11052.5|11050.5|11042.5|11040.5|11055.5|11053.5|11037|11035|320
1661521200000|2022-08-26 13:40:00|11043|11041|11038.5|11036.5|11044.5|11042.5|11033.5|11031.5|266
1661521500000|2022-08-26 13:45:00|11037|11035|11035.5|11033.5|11040.5|11038.5|11030|11028|311
1661521800000|2022-08-26 13:50:00|11035|11033|11041|11039|11043.5|11041.5|11021.5|11019.5|333
1661522100000|2022-08-26 13:55:00|11041.5|11039.5|11043|11041|11045.5|11043.5|11039.5|11037.5|229
1661522400000|2022-08-26 14:00:00|11044.5|11042.5|11013|11011|11044.5|11042.5|11009.5|11007.5|954
1661522700000|2022-08-26 14:05:00|11012|11010|11061|11059|11061|11059|11008.5|11006.5|848
1661523000000|2022-08-26 14:10:00|11061.2|11059.2|11050.7|11048.7|11062.7|11060.7|11044.2|11042.2|667
1661523300000|2022-08-26 14:15:00|11051.2|11049.2|11059.2|11057.2|11059.7|11057.7|11043.7|11041.7|288
1661523600000|2022-08-26 14:20:00|11059.7|11057.7|11026.7|11024.7|11059.7|11057.7|11025.2|11023.2|488
1661523900000|2022-08-26 14:25:00|11026.2|11024.2|11008.2|11006.2|11027.2|11025.2|11003.7|11001.7|668
1661524200000|2022-08-26 14:30:00|11007.7|11005.7|10966.7|10964.7|11007.7|11005.7|10962.7|10960.7|712
1661524500000|2022-08-26 14:35:00|10967.2|10965.2|10955.7|10953.7|10968.2|10966.2|10944.7|10942.7|743
1661524800000|2022-08-26 14:40:00|10956.7|10954.7|10961.7|10959.7|10969.2|10967.2|10956.2|10954.2|541
1661525100000|2022-08-26 14:45:00|10961.2|10959.2|10961.7|10959.7|10961.7|10959.7|10947.7|10945.7|492
1661525400000|2022-08-26 14:50:00|10962.2|10960.2|10956.7|10954.7|10962.2|10960.2|10945.7|10943.7|478
1661525700000|2022-08-26 14:55:00|10956.2|10954.2|10959.7|10957.7|10961.7|10959.7|10947.7|10945.7|591
1661526000000|2022-08-26 15:00:00|10959.2|10957.2|10949.7|10947.7|10963.7|10961.7|10949.7|10947.7|815
1661526300000|2022-08-26 15:05:00|10950.2|10948.2|10945.7|10943.7|10955.7|10953.7|10938.7|10936.7|872
1661526600000|2022-08-26 15:10:00|10945.2|10943.2|10951.7|10949.7|10952.7|10950.7|10942.7|10940.7|370
1661526900000|2022-08-26 15:15:00|10952.2|10950.2|10930.2|10928.2|10953.7|10951.7|10929.7|10927.7|639
1661527200000|2022-08-26 15:20:00|10930.7|10928.7|10935.2|10933.2|10937.7|10935.7|10923.2|10921.2|610
1661527500000|2022-08-26 15:25:00|10933.7|10931.7|10941.7|10939.7|10946.2|10944.2|10928.7|10926.7|1347
1661527800000|2022-08-26 15:30:00|10941.2|10939.2|10937.7|10935.7|10944.7|10942.7|10930.7|10928.7|1115
1661528100000|2022-08-26 15:35:00|10938.2|10936.2|10927.2|10925.2|10943.7|10941.7|10927.2|10925.2|311
1661528400000|2022-08-26 15:40:00|10926.7|10924.7|10925.2|10923.2|10929.7|10927.7|10918.2|10916.2|155
1661528700000|2022-08-26 15:45:00|10925.7|10923.7|10945.2|10943.2|10947.2|10945.2|10925.7|10923.7|106
1661529000000|2022-08-26 15:50:00|10946.2|10944.2|10947.7|10945.7|10949.2|10947.2|10940.2|10938.2|83
1661529300000|2022-08-26 15:55:00|10947.2|10945.2|10943.7|10941.7|10950.7|10948.7|10941.2|10939.2|135
1661529600000|2022-08-26 16:00:00|10944.7|10942.7|10921.7|10919.7|10944.7|10942.7|10921.7|10919.7|70
1661529900000|2022-08-26 16:05:00|10923.2|10921.2|10925.7|10923.7|10927.2|10925.2|10921.2|10919.2|67
1661530200000|2022-08-26 16:10:00|10925.2|10923.2|10925.7|10923.7|10926.7|10924.7|10921.2|10919.2|42
1661530500000|2022-08-26 16:15:00|10925.2|10923.2|10916.7|10914.7|10925.2|10923.2|10913.2|10911.2|61
1661530800000|2022-08-26 16:20:00|10916.2|10914.2|10917.2|10915.2|10918.2|10916.2|10912.2|10910.2|16
1661531100000|2022-08-26 16:25:00|10917.7|10915.7|10918.2|10916.2|10918.7|10916.7|10914.7|10912.7|44
1661531400000|2022-08-26 16:30:00|10917.7|10915.7|10914.7|10912.7|10920.7|10918.7|10912.7|10910.7|26
1661531700000|2022-08-26 16:35:00|10914.2|10912.2|10920.7|10918.7|10921.2|10919.2|10914.2|10912.2|17
1661532000000|2022-08-26 16:40:00|10921.2|10919.2|10929.7|10927.7|10933.2|10931.2|10919.7|10917.7|23
1661532300000|2022-08-26 16:45:00|10930.2|10928.2|10934.7|10932.7|10935.2|10933.2|10927.7|10925.7|30
1661532600000|2022-08-26 16:50:00|10934.2|10932.2|10936.7|10934.7|10937.2|10935.2|10931.7|10929.7|37
1661532900000|2022-08-26 16:55:00|10937.2|10935.2|10943.7|10941.7|10943.7|10941.7|10937.2|10935.2|18
1661533200000|2022-08-26 17:00:00|10944.2|10942.2|10951.2|10949.2|10952.7|10950.7|10939.7|10937.7|55
1661533500000|2022-08-26 17:05:00|10950.7|10948.7|10947.2|10945.2|10951.7|10949.7|10947.2|10945.2|26
1661533800000|2022-08-26 17:10:00|10947.7|10945.7|10940.7|10938.7|10948.7|10946.7|10936.7|10934.7|39
1661534100000|2022-08-26 17:15:00|10941.2|10939.2|10938.7|10936.7|10944.2|10942.2|10938.7|10936.7|8
1661534400000|2022-08-26 17:20:00|10939.2|10937.2|10945.2|10943.2|10945.2|10943.2|10939.2|10937.2|12
1661534700000|2022-08-26 17:25:00|10944.7|10942.7|10942.7|10940.7|10947.2|10945.2|10942.7|10940.7|7
1661535000000|2022-08-26 17:30:00|10942.2|10940.2|10939.2|10937.2|10942.2|10940.2|10936.7|10934.7|7
1661535300000|2022-08-26 17:35:00|10939.7|10937.7|10936.7|10934.7|10940.2|10938.2|10934.2|10932.2|10
1661535600000|2022-08-26 17:40:00|10937.2|10935.2|10930.2|10928.2|10937.2|10935.2|10930.2|10928.2|19
1661535900000|2022-08-26 17:45:00|10930.7|10928.7|10932.7|10930.7|10932.7|10930.7|10928.7|10926.7|8
1661536200000|2022-08-26 17:50:00|10930.7|10928.7|10927.7|10925.7|10930.7|10928.7|10925.2|10923.2|12
1661536500000|2022-08-26 17:55:00|10928.2|10926.2|10925.7|10923.7|10930.7|10928.7|10922.7|10920.7|13
1661536800000|2022-08-26 18:00:00|10925.2|10923.2|10924.2|10922.2|10928.7|10926.7|10923.7|10921.7|9
1661537100000|2022-08-26 18:05:00|10924.7|10922.7|10922.2|10920.2|10926.7|10924.7|10921.7|10919.7|19
1661537400000|2022-08-26 18:10:00|10921.7|10919.7|10924.2|10922.2|10924.2|10922.2|10917.2|10915.2|24
1661537700000|2022-08-26 18:15:00|10924.7|10922.7|10918.7|10916.7|10925.2|10923.2|10915.7|10913.7|28
1661538000000|2022-08-26 18:20:00|10919.2|10917.2|10918.7|10916.7|10923.7|10921.7|10918.2|10916.2|20
1661538300000|2022-08-26 18:25:00|10919.2|10917.2|10918.2|10916.2|10924.2|10922.2|10916.7|10914.7|19
1661538600000|2022-08-26 18:30:00|10917.7|10915.7|10919.2|10917.2|10921.7|10919.7|10916.2|10914.2|14
1661538900000|2022-08-26 18:35:00|10918.7|10916.7|10914.7|10912.7|10921.2|10919.2|10911.7|10909.7|29
1661539200000|2022-08-26 18:40:00|10912.2|10910.2|10908.7|10906.7|10913.2|10911.2|10907.7|10905.7|40
1661539500000|2022-08-26 18:45:00|10909.2|10907.2|10906.2|10904.2|10912.2|10910.2|10905.2|10903.2|16
1661539800000|2022-08-26 18:50:00|10906.7|10904.7|10902.2|10900.2|10907.7|10905.7|10900.7|10898.7|21
1661540100000|2022-08-26 18:55:00|10901.7|10899.7|10896.7|10894.7|10902.2|10900.2|10894.7|10892.7|33
1661540400000|2022-08-26 19:00:00|10896.2|10894.2|10899.7|10897.7|10902.7|10900.7|10896.2|10894.2|16
1661540700000|2022-08-26 19:05:00|10899.2|10897.2|10890.7|10888.7|10899.7|10897.7|10890.2|10888.2|38
1661541000000|2022-08-26 19:10:00|10891.2|10889.2|10889.2|10887.2|10892.7|10890.7|10887.2|10885.2|11
1661541300000|2022-08-26 19:15:00|10890.7|10888.7|10897.2|10895.2|10899.2|10897.2|10890.2|10888.2|17
1661541600000|2022-08-26 19:20:00|10897.7|10895.7|10890.2|10888.2|10899.7|10897.7|10886.7|10884.7|27
1661541900000|2022-08-26 19:25:00|10889.7|10887.7|10894.2|10892.2|10897.2|10895.2|10888.2|10886.2|13
1661542200000|2022-08-26 19:30:00|10893.7|10891.7|10889.2|10887.2|10896.2|10894.2|10889.2|10887.2|27
1661542500000|2022-08-26 19:35:00|10889.7|10887.7|10888.7|10886.7|10892.2|10890.2|10885.7|10883.7|27
1661542800000|2022-08-26 19:40:00|10889.2|10887.2|10876.2|10874.2|10889.2|10887.2|10875.2|10873.2|83
1661543100000|2022-08-26 19:45:00|10876.7|10874.7|10879.7|10877.7|10881.2|10879.2|10875.2|10873.2|26
1661543400000|2022-08-26 19:50:00|10882.2|10880.2|10866.7|10864.7|10883.7|10881.7|10865.7|10863.7|51
1661543700000|2022-08-26 19:55:00|10866.2|10864.2|10877.9|10871.9|10884.7|10882.7|10866.2|10864.2|97
1661544000000|2022-08-26 20:00:00|10879.7|10873.7|10873.7|10867.7|10880|10874|10871.3|10865.3|0
1661544300000|2022-08-26 20:05:00|10873.3|10867.3|10875.2|10869.2|10875.5|10869.5|10872.6|10866.6|0
1661544600000|2022-08-26 20:10:00|10875.5|10869.5|10877.4|10871.4|10877.7|10871.7|10874.4|10868.4|0
1661544900000|2022-08-26 20:15:00|10877.7|10871.7|10869.5|10863.5|10877.7|10871.7|10865.8|10859.8|0
1661545200000|2022-08-26 20:20:00|10869.9|10863.9|10872.2|10866.2|10872.6|10866.6|10869.1|10863.1|0
1661545500000|2022-08-26 20:25:00|10872.1|10866.1|10874|10868|10874|10868|10871.1|10865.1|0
1661545800000|2022-08-26 20:30:00|10874.3|10868.3|10873.2|10867.2|10879.5|10873.5|10872.5|10866.5|0
1661546100000|2022-08-26 20:35:00|10873.4|10867.4|10873.2|10867.2|10874.3|10868.3|10872.1|10866.1|0
1661546400000|2022-08-26 20:40:00|10873.3|10867.3|10869.5|10863.5|10873.6|10867.6|10865.7|10859.7|0
1661546700000|2022-08-26 20:45:00|10869.3|10863.3|10863.1|10857.1|10870.6|10864.6|10861.2|10855.2|0
1661547000000|2022-08-26 20:50:00|10863.2|10857.2|10854.5|10848.5|10863.4|10857.4|10853.8|10847.8|0
1661547300000|2022-08-26 20:55:00|10854.3|10848.3|10854.2|10848.2|10858.2|10852.2|10853.1|10847.1|0
1661547600000|2022-08-26 21:00:00|10855.4|10849.4|10855.4|10849.4|10855.4|10849.4|10855.4|10849.4|0
1661724000000|2022-08-28 22:00:00|10828.7|10822.7|10822.7|10816.7|10829.3|10823.3|10822.5|10816.5|0
1661724300000|2022-08-28 22:05:00|10822.5|10816.5|10821.8|10815.8|10824.1|10818.1|10814.4|10808.4|0
1661724600000|2022-08-28 22:10:00|10821.6|10815.6|10826.8|10820.8|10828.6|10822.6|10821.6|10815.6|0
1661724900000|2022-08-28 22:15:00|10827|10821|10823.6|10817.6|10830.5|10824.5|10823.6|10817.6|0
1661725200000|2022-08-28 22:20:00|10823.3|10817.3|10820.9|10814.9|10826|10820|10820.2|10814.2|0
1661725500000|2022-08-28 22:25:00|10821.3|10815.3|10823.8|10817.8|10827.9|10821.9|10821.1|10815.1|0
1661725800000|2022-08-28 22:30:00|10823.9|10817.9|10826.8|10820.8|10827.5|10821.5|10823.9|10817.9|0
1661726100000|2022-08-28 22:35:00|10827.1|10821.1|10824.4|10818.4|10828.2|10822.2|10821.8|10815.8|0
1661726400000|2022-08-28 22:40:00|10823.7|10817.7|10827.7|10821.7|10827.7|10821.7|10823.7|10817.7|0
1661726700000|2022-08-28 22:45:00|10828.1|10822.1|10829.9|10823.9|10831|10825|10825.1|10819.1|0
1661727000000|2022-08-28 22:50:00|10830.3|10824.3|10827.7|10821.7|10831.8|10825.8|10827.3|10821.3|0
1661727300000|2022-08-28 22:55:00|10828.1|10822.1|10825.7|10819.7|10828.8|10822.8|10824.8|10818.8|0
1661727600000|2022-08-28 23:00:00|10825.9|10819.9|10825.1|10819.1|10827.7|10821.7|10824.8|10818.8|0
1661727900000|2022-08-28 23:05:00|10825.2|10819.2|10824.4|10818.4|10825.9|10819.9|10824|10818|0
1661728200000|2022-08-28 23:10:00|10824.8|10818.8|10821.8|10815.8|10825.1|10819.1|10821.1|10815.1|0
1661728500000|2022-08-28 23:15:00|10821.9|10815.9|10820.7|10814.7|10823.7|10817.7|10818.9|10812.9|0
1661728800000|2022-08-28 23:20:00|10820.4|10814.4|10818.9|10812.9|10822.4|10816.4|10818.9|10812.9|0
1661729100000|2022-08-28 23:25:00|10818.5|10812.5|10814.5|10808.5|10818.7|10812.7|10813.2|10807.2|0
1661729400000|2022-08-28 23:30:00|10814.8|10808.8|10807.9|10801.9|10814.8|10808.8|10807.6|10801.6|0
1661729700000|2022-08-28 23:35:00|10808.3|10802.3|10806.8|10800.8|10809.9|10803.9|10806.1|10800.1|0
1661730000000|2022-08-28 23:40:00|10807.6|10801.6|10806.5|10800.5|10810.1|10804.1|10805.9|10799.9|0
1661730300000|2022-08-28 23:45:00|10806.4|10800.4|10803.1|10797.1|10807|10801|10802.7|10796.7|0
1661730600000|2022-08-28 23:50:00|10803.5|10797.5|10803|10797|10805.8|10799.8|10802.5|10796.5|0
1661730900000|2022-08-28 23:55:00|10802.8|10796.8|10806.7|10800.7|10806.9|10800.9|10802.8|10796.8|0
1661731200000|2022-08-29 00:00:00|10805.9|10799.9|10814.7|10808.7|10815.8|10809.8|10805.4|10799.4|0
1661731500000|2022-08-29 00:05:00|10814.9|10808.9|10812.1|10806.1|10815.4|10809.4|10809.9|10803.9|0
1661731800000|2022-08-29 00:10:00|10812.3|10806.3|10830.8|10824.8|10832.6|10826.6|10811.4|10805.4|0
1661732100000|2022-08-29 00:15:00|10830.9|10824.9|10820.2|10814.2|10834.6|10828.6|10816.6|10810.6|0
1661732400000|2022-08-29 00:20:00|10822|10816|10823.9|10817.9|10831.1|10825.1|10820.2|10814.2|0
1661732700000|2022-08-29 00:25:00|10826.6|10820.6|10823.9|10817.9|10827.5|10821.5|10822.1|10816.1|0
1661733000000|2022-08-29 00:30:00|10827.5|10821.5|10823.8|10817.8|10835.5|10829.5|10823.8|10817.8|0
1661733300000|2022-08-29 00:35:00|10822|10816|10829.2|10823.2|10831|10825|10822|10816|0
1661733600000|2022-08-29 00:40:00|10827.4|10821.4|10821.9|10815.9|10829.2|10823.2|10820.1|10814.1|0
1661733900000|2022-08-29 00:45:00|10820.2|10814.2|10814.7|10808.7|10821.9|10815.9|10812.9|10806.9|0
1661734200000|2022-08-29 00:50:00|10816.5|10810.5|10808.5|10802.5|10818.3|10812.3|10808.5|10802.5|0
1661734500000|2022-08-29 00:55:00|10807.6|10801.6|10803.8|10797.8|10808.5|10802.5|10801.2|10795.2|0
1661734800000|2022-08-29 01:00:00|10805.6|10799.6|10804.7|10798.7|10807.4|10801.4|10802|10796|0
1661735100000|2022-08-29 01:05:00|10805.6|10799.6|10809.4|10803.4|10811.1|10805.1|10803.8|10797.8|0
1661735400000|2022-08-29 01:10:00|10811.1|10805.1|10802|10796|10811.1|10805.1|10802|10796|0
1661735700000|2022-08-29 01:15:00|10800.2|10794.2|10802|10796|10806.5|10800.5|10800.2|10794.2|0
1661736000000|2022-08-29 01:20:00|10803.8|10797.8|10802|10796|10803.8|10797.8|10798.3|10792.3|0
1661736300000|2022-08-29 01:25:00|10801.9|10795.9|10800.1|10794.1|10802|10796|10794.7|10788.7|0
1661736600000|2022-08-29 01:30:00|10798.3|10792.3|10805.6|10799.6|10805.6|10799.6|10798.3|10792.3|0
1661736900000|2022-08-29 01:35:00|10803.8|10797.8|10803.9|10797.9|10805.6|10799.6|10798.4|10792.4|0
1661737200000|2022-08-29 01:40:00|10803.8|10797.8|10805.9|10799.9|10807.7|10801.7|10802|10796|0
1661737500000|2022-08-29 01:45:00|10805.8|10799.8|10805.8|10799.8|10805.9|10799.9|10804|10798|0
1661737800000|2022-08-29 01:50:00|10807.6|10801.6|10807.7|10801.7|10807.7|10801.7|10804|10798|0
1661738100000|2022-08-29 01:55:00|10805.9|10799.9|10806|10800|10807.8|10801.8|10804.1|10798.1|0
1661738400000|2022-08-29 02:00:00|10806.9|10800.9|10806|10800|10806.9|10800.9|10804.1|10798.1|0
1661738700000|2022-08-29 02:05:00|10807.8|10801.8|10811.4|10805.4|10813.3|10807.3|10806|10800|0
1661739000000|2022-08-29 02:10:00|10809.6|10803.6|10812.7|10806.7|10812.7|10806.7|10809.6|10803.6|0
1661739300000|2022-08-29 02:15:00|10810.9|10804.9|10812.7|10806.7|10814.5|10808.5|10810.9|10804.9|0
1661739600000|2022-08-29 02:20:00|10814.5|10808.5|10816.5|10810.5|10816.5|10810.5|10812.7|10806.7|0
1661739900000|2022-08-29 02:25:00|10817.4|10811.4|10820.2|10814.2|10823.7|10817.7|10816.5|10810.5|0
1661740200000|2022-08-29 02:30:00|10821|10815|10825.5|10819.5|10825.5|10819.5|10820.1|10814.1|0
1661740500000|2022-08-29 02:35:00|10823.7|10817.7|10825.6|10819.6|10827.4|10821.4|10823.7|10817.7|0
1661740800000|2022-08-29 02:40:00|10825.7|10819.7|10829.2|10823.2|10829.3|10823.3|10825.6|10819.6|0
1661741100000|2022-08-29 02:45:00|10829.3|10823.3|10827.3|10821.3|10829.3|10823.3|10827.3|10821.3|0
1661741400000|2022-08-29 02:50:00|10827.4|10821.4|10823.7|10817.7|10827.4|10821.4|10821.9|10815.9|0
1661741700000|2022-08-29 02:55:00|10825.5|10819.5|10825.5|10819.5|10827.3|10821.3|10823.7|10817.7|0
1661742000000|2022-08-29 03:00:00|10827.3|10821.3|10823.7|10817.7|10827.3|10821.3|10823.7|10817.7|0
1661742300000|2022-08-29 03:05:00|10821.9|10815.9|10825.5|10819.5|10825.5|10819.5|10821.9|10815.9|0
1661742600000|2022-08-29 03:10:00|10827.3|10821.3|10827.3|10821.3|10827.4|10821.4|10825.5|10819.5|0
1661742900000|2022-08-29 03:15:00|10827.4|10821.4|10829.2|10823.2|10831|10825|10827.3|10821.3|0
1661743200000|2022-08-29 03:20:00|10829.1|10823.1|10827.4|10821.4|10829.2|10823.2|10827.3|10821.3|0
1661743500000|2022-08-29 03:25:00|10827.3|10821.3|10830.9|10824.9|10831|10825|10827.3|10821.3|0
1661743800000|2022-08-29 03:30:00|10831|10825|10834.6|10828.6|10834.6|10828.6|10829.1|10823.1|0
1661744100000|2022-08-29 03:35:00|10832.8|10826.8|10836.3|10830.3|10838.2|10832.2|10832.8|10826.8|0
1661744400000|2022-08-29 03:40:00|10836.4|10830.4|10834.5|10828.5|10836.4|10830.4|10830.9|10824.9|0
1661744700000|2022-08-29 03:45:00|10836.3|10830.3|10837.2|10831.2|10838.1|10832.1|10834.5|10828.5|0
1661745000000|2022-08-29 03:50:00|10836.3|10830.3|10838.1|10832.1|10838.2|10832.2|10836.3|10830.3|0
1661745300000|2022-08-29 03:55:00|10836.4|10830.4|10843|10837|10844.8|10838.8|10836.3|10830.3|0
1661745600000|2022-08-29 04:00:00|10843.1|10837.1|10844.9|10838.9|10846.7|10840.7|10843|10837|0
1661745900000|2022-08-29 04:05:00|10844.8|10838.8|10846.4|10840.4|10846.4|10840.4|10843.1|10837.1|0
1661746200000|2022-08-29 04:10:00|10844.6|10838.6|10844.5|10838.5|10844.6|10838.6|10842.8|10836.8|0
1661746500000|2022-08-29 04:15:00|10842.8|10836.8|10839|10833|10844.6|10838.6|10837.2|10831.2|0
1661746800000|2022-08-29 04:20:00|10837.3|10831.3|10837.3|10831.3|10839.1|10833.1|10835.4|10829.4|0
1661747100000|2022-08-29 04:25:00|10837.2|10831.2|10835.5|10829.5|10837.3|10831.3|10833.6|10827.6|0
1661747400000|2022-08-29 04:30:00|10833.7|10827.7|10835.5|10829.5|10837.3|10831.3|10833.7|10827.7|0
1661747700000|2022-08-29 04:35:00|10836.4|10830.4|10835.5|10829.5|10837.3|10831.3|10833.7|10827.7|0
1661748000000|2022-08-29 04:40:00|10833.7|10827.7|10835.5|10829.5|10835.5|10829.5|10833.7|10827.7|0
1661748300000|2022-08-29 04:45:00|10833.7|10827.7|10833.6|10827.6|10837.3|10831.3|10833.6|10827.6|0
1661748600000|2022-08-29 04:50:00|10833.7|10827.7|10830.2|10824.2|10833.7|10827.7|10828.3|10822.3|0
1661748900000|2022-08-29 04:55:00|10832|10826|10830.2|10824.2|10832|10826|10830.2|10824.2|0
1661749200000|2022-08-29 05:00:00|10830.3|10824.3|10835.7|10829.7|10835.7|10829.7|10830.3|10824.3|0
1661749500000|2022-08-29 05:05:00|10833.9|10827.9|10832|10826|10835.7|10829.7|10832|10826|0
1661749800000|2022-08-29 05:10:00|10832.1|10826.1|10833.9|10827.9|10835.7|10829.7|10830.2|10824.2|0
1661750100000|2022-08-29 05:15:00|10835.7|10829.7|10835.7|10829.7|10835.7|10829.7|10832.1|10826.1|0
1661750400000|2022-08-29 05:20:00|10834.8|10828.8|10833.9|10827.9|10837.5|10831.5|10833.9|10827.9|0
1661750700000|2022-08-29 05:25:00|10835.7|10829.7|10832.1|10826.1|10835.7|10829.7|10830.3|10824.3|0
1661751000000|2022-08-29 05:30:00|10830.3|10824.3|10833.9|10827.9|10836.6|10830.6|10830.3|10824.3|0
1661751300000|2022-08-29 05:35:00|10832.1|10826.1|10830.1|10824.1|10835.7|10829.7|10828.2|10822.2|0
1661751600000|2022-08-29 05:40:00|10830|10824|10824.6|10818.6|10830.1|10824.1|10824.6|10818.6|0
1661751900000|2022-08-29 05:45:00|10826.4|10820.4|10824.6|10818.6|10826.4|10820.4|10822.8|10816.8|0
1661752200000|2022-08-29 05:50:00|10824.5|10818.5|10824.5|10818.5|10826.3|10820.3|10823.6|10817.6|0
1661752500000|2022-08-29 05:55:00|10822.7|10816.7|10820.8|10814.8|10824.5|10818.5|10819.1|10813.1|0
1661752800000|2022-08-29 06:00:00|10826.7|10824.7|10811.7|10809.7|10837.7|10835.7|10811.7|10809.7|116
1661753100000|2022-08-29 06:05:00|10812.2|10810.2|10834.2|10832.2|10842.7|10840.7|10811.2|10809.2|72
1661753400000|2022-08-29 06:10:00|10834.7|10832.7|10837.2|10835.2|10839.2|10837.2|10833.7|10831.7|24
1661753700000|2022-08-29 06:15:00|10837.7|10835.7|10844.7|10842.7|10849.7|10847.7|10837.7|10835.7|50
1661754000000|2022-08-29 06:20:00|10845.2|10843.2|10835.7|10833.7|10845.2|10843.2|10835.7|10833.7|23
1661754300000|2022-08-29 06:25:00|10835.2|10833.2|10837.2|10835.2|10839.7|10837.7|10833.7|10831.7|18
1661754600000|2022-08-29 06:30:00|10837.7|10835.7|10843.2|10841.2|10844.2|10842.2|10835.7|10833.7|20
1661754900000|2022-08-29 06:35:00|10842.7|10840.7|10844.7|10842.7|10847.7|10845.7|10837.7|10835.7|45
1661755200000|2022-08-29 06:40:00|10845.7|10843.7|10850.7|10848.7|10852.2|10850.2|10845.2|10843.2|20
1661755500000|2022-08-29 06:45:00|10851.2|10849.2|10850.2|10848.2|10856.7|10854.7|10848.7|10846.7|54
1661755800000|2022-08-29 06:50:00|10850.7|10848.7|10851.2|10849.2|10851.2|10849.2|10847.7|10845.7|18
1661756100000|2022-08-29 06:55:00|10850.7|10848.7|10862.2|10860.2|10862.2|10860.2|10849.2|10847.2|89
1661756400000|2022-08-29 07:00:00|10862.7|10860.7|10891.7|10889.7|10896.2|10894.2|10851.2|10849.2|936
1661756700000|2022-08-29 07:05:00|10893.7|10891.7|10869.2|10867.2|10896.7|10894.7|10866.7|10864.7|457
1661757000000|2022-08-29 07:10:00|10871.2|10869.2|10853.7|10851.7|10874.2|10872.2|10850.2|10848.2|416
1661757300000|2022-08-29 07:15:00|10856.2|10854.2|10852.7|10850.7|10880.7|10878.7|10851.7|10849.7|472
1661757600000|2022-08-29 07:20:00|10853.2|10851.2|10849.7|10847.7|10853.2|10851.2|10837.7|10835.7|505
1661757900000|2022-08-29 07:25:00|10849.2|10847.2|10868.7|10866.7|10869.7|10867.7|10848.7|10846.7|290
1661758200000|2022-08-29 07:30:00|10869.2|10867.2|10890.7|10888.7|10890.7|10888.7|10868.2|10866.2|566
1661758500000|2022-08-29 07:35:00|10891.2|10889.2|10894.2|10892.2|10901.7|10899.7|10889.7|10887.7|471
1661758800000|2022-08-29 07:40:00|10894.9|10892.9|10874.9|10872.9|10894.9|10892.9|10874.9|10872.9|309
1661759100000|2022-08-29 07:45:00|10874.4|10872.4|10885.4|10883.4|10889.9|10887.9|10873.9|10871.9|292
1661759400000|2022-08-29 07:50:00|10885.9|10883.9|10899.9|10897.9|10900.4|10898.4|10883.9|10881.9|294
1661759700000|2022-08-29 07:55:00|10899.4|10897.4|10906.9|10904.9|10906.9|10904.9|10898.4|10896.4|209
1661760000000|2022-08-29 08:00:00|10906.4|10904.4|10903.9|10901.9|10912.9|10910.9|10895.9|10893.9|376
1661760300000|2022-08-29 08:05:00|10904.4|10902.4|10910.4|10908.4|10913.4|10911.4|10902.4|10900.4|249
1661760600000|2022-08-29 08:10:00|10910.9|10908.9|10910.4|10908.4|10914.4|10912.4|10905.4|10903.4|251
1661760900000|2022-08-29 08:15:00|10909.9|10907.9|10926.4|10924.4|10927.9|10925.9|10905.4|10903.4|346
1661761200000|2022-08-29 08:20:00|10925.9|10923.9|10916.4|10914.4|10933.4|10931.4|10914.4|10912.4|386
1661761500000|2022-08-29 08:25:00|10916.9|10914.9|10914.4|10912.4|10919.9|10917.9|10911.4|10909.4|160
1661761800000|2022-08-29 08:30:00|10914.9|10912.9|10910.4|10908.4|10922.4|10920.4|10909.4|10907.4|221
1661762100000|2022-08-29 08:35:00|10910.9|10908.9|10921.4|10919.4|10928.4|10926.4|10907.9|10905.9|315
1661762400000|2022-08-29 08:40:00|10921.9|10919.9|10927.9|10925.9|10929.4|10927.4|10915.4|10913.4|168
1661762700000|2022-08-29 08:45:00|10928.4|10926.4|10931.9|10929.9|10939.4|10937.4|10927.4|10925.4|356
1661763000000|2022-08-29 08:50:00|10932.4|10930.4|10918.4|10916.4|10932.4|10930.4|10918.4|10916.4|302
1661763300000|2022-08-29 08:55:00|10917.4|10915.4|10907.4|10905.4|10923.4|10921.4|10906.9|10904.9|250
1661763600000|2022-08-29 09:00:00|10907.9|10905.9|10909.4|10907.4|10913.4|10911.4|10905.4|10903.4|308
1661763900000|2022-08-29 09:05:00|10908.9|10906.9|10915.4|10913.4|10917.4|10915.4|10906.4|10904.4|363
1661764200000|2022-08-29 09:10:00|10914.9|10912.9|10923.4|10921.4|10923.4|10921.4|10914.4|10912.4|234
1661764500000|2022-08-29 09:15:00|10922.9|10920.9|10914.4|10912.4|10923.9|10921.9|10912.4|10910.4|255
1661764800000|2022-08-29 09:20:00|10914.9|10912.9|10918.9|10916.9|10923.4|10921.4|10912.4|10910.4|206
1661765100000|2022-08-29 09:25:00|10918.4|10916.4|10918.4|10916.4|10925.4|10923.4|10916.9|10914.9|168
1661765400000|2022-08-29 09:30:00|10918.9|10916.9|10901.4|10899.4|10918.9|10916.9|10899.9|10897.9|161
1661765700000|2022-08-29 09:35:00|10900.9|10898.9|10895.4|10893.4|10907.4|10905.4|10894.4|10892.4|116
1661766000000|2022-08-29 09:40:00|10894.9|10892.9|10894.9|10892.9|10897.4|10895.4|10891.9|10889.9|143
1661766300000|2022-08-29 09:45:00|10895.4|10893.4|10885.4|10883.4|10895.4|10893.4|10882.4|10880.4|152
1661766600000|2022-08-29 09:50:00|10885.9|10883.9|10890.9|10888.9|10893.4|10891.4|10881.4|10879.4|215
1661766900000|2022-08-29 09:55:00|10891.4|10889.4|10897.9|10895.9|10905.9|10903.9|10888.9|10886.9|262
1661767200000|2022-08-29 10:00:00|10897.4|10895.4|10903.9|10901.9|10908.9|10906.9|10896.4|10894.4|158
1661767500000|2022-08-29 10:05:00|10903.4|10901.4|10899.4|10897.4|10905.4|10903.4|10896.4|10894.4|199
1661767800000|2022-08-29 10:10:00|10898.4|10896.4|10884.9|10882.9|10900.4|10898.4|10878.9|10876.9|204
1661768100000|2022-08-29 10:15:00|10884.4|10882.4|10885.4|10883.4|10894.4|10892.4|10883.4|10881.4|118
1661768400000|2022-08-29 10:20:00|10885.9|10883.9|10887.9|10885.9|10889.9|10887.9|10882.9|10880.9|235
1661768700000|2022-08-29 10:25:00|10888.4|10886.4|10883.9|10881.9|10888.9|10886.9|10879.4|10877.4|198
1661769000000|2022-08-29 10:30:00|10883.4|10881.4|10898.9|10896.9|10901.4|10899.4|10883.4|10881.4|194
1661769300000|2022-08-29 10:35:00|10898.4|10896.4|10896.4|10894.4|10901.4|10899.4|10895.4|10893.4|145
1661769600000|2022-08-29 10:40:00|10895.9|10893.9|10892.9|10890.9|10899.4|10897.4|10891.9|10889.9|117
1661769900000|2022-08-29 10:45:00|10893.4|10891.4|10895.4|10893.4|10898.4|10896.4|10893.4|10891.4|126
1661770200000|2022-08-29 10:50:00|10895.9|10893.9|10890.9|10888.9|10898.9|10896.9|10887.4|10885.4|149
1661770500000|2022-08-29 10:55:00|10890.4|10888.4|10888.4|10886.4|10891.4|10889.4|10882.4|10880.4|195
1661770800000|2022-08-29 11:00:00|10888.9|10886.9|10892.4|10890.4|10896.9|10894.9|10888.9|10886.9|216
1661771100000|2022-08-29 11:05:00|10892.9|10890.9|10880.4|10878.4|10893.4|10891.4|10877.4|10875.4|190
1661771400000|2022-08-29 11:10:00|10879.4|10877.4|10885.4|10883.4|10885.4|10883.4|10876.4|10874.4|151
1661771700000|2022-08-29 11:15:00|10884.9|10882.9|10882.9|10880.9|10886.4|10884.4|10878.4|10876.4|113
1661772000000|2022-08-29 11:20:00|10882.4|10880.4|10882.9|10880.9|10886.4|10884.4|10880.9|10878.9|122
1661772300000|2022-08-29 11:25:00|10883.4|10881.4|10880.9|10878.9|10886.4|10884.4|10879.4|10877.4|128
1661772600000|2022-08-29 11:30:00|10881.4|10879.4|10873.4|10871.4|10885.9|10883.9|10872.4|10870.4|181
1661772900000|2022-08-29 11:35:00|10873.9|10871.9|10874.9|10872.9|10876.4|10874.4|10871.4|10869.4|95
1661773200000|2022-08-29 11:40:00|10876.2|10874.2|10873.7|10871.7|10879.2|10877.2|10870.7|10868.7|135
1661773500000|2022-08-29 11:45:00|10873.2|10871.2|10883.2|10881.2|10883.7|10881.7|10872.7|10870.7|127
1661773800000|2022-08-29 11:50:00|10883.7|10881.7|10876.7|10874.7|10885.7|10883.7|10874.7|10872.7|260
1661774100000|2022-08-29 11:55:00|10877.2|10875.2|10882.7|10880.7|10885.2|10883.2|10876.7|10874.7|104
1661774400000|2022-08-29 12:00:00|10882.2|10880.2|10887.7|10885.7|10887.7|10885.7|10880.7|10878.7|133
1661774700000|2022-08-29 12:05:00|10888.2|10886.2|10887.2|10885.2|10893.2|10891.2|10886.7|10884.7|158
1661775000000|2022-08-29 12:10:00|10887.7|10885.7|10883.2|10881.2|10887.7|10885.7|10880.7|10878.7|102
1661775300000|2022-08-29 12:15:00|10882.7|10880.7|10885.7|10883.7|10888.7|10886.7|10881.7|10879.7|173
1661775600000|2022-08-29 12:20:00|10885.2|10883.2|10892.7|10890.7|10895.2|10893.2|10884.2|10882.2|166
1661775900000|2022-08-29 12:25:00|10893.7|10891.7|10901.7|10899.7|10901.7|10899.7|10892.7|10890.7|233
1661776200000|2022-08-29 12:30:00|10901.2|10899.2|10911.2|10909.2|10912.2|10910.2|10898.7|10896.7|241
1661776500000|2022-08-29 12:35:00|10910.7|10908.7|10913.2|10911.2|10915.2|10913.2|10908.2|10906.2|166
1661776800000|2022-08-29 12:40:00|10912.7|10910.7|10910.7|10908.7|10917.7|10915.7|10908.7|10906.7|194
1661777100000|2022-08-29 12:45:00|10911.2|10909.2|10908.7|10906.7|10917.7|10915.7|10907.7|10905.7|110
1661777400000|2022-08-29 12:50:00|10908.2|10906.2|10903.7|10901.7|10911.2|10909.2|10903.2|10901.2|174
1661777700000|2022-08-29 12:55:00|10904.2|10902.2|10907.7|10905.7|10908.7|10906.7|10902.7|10900.7|195
1661778000000|2022-08-29 13:00:00|10907.2|10905.2|10911.2|10909.2|10915.2|10913.2|10906.7|10904.7|188
1661778300000|2022-08-29 13:05:00|10911.7|10909.7|10913.7|10911.7|10914.2|10912.2|10906.7|10904.7|184
1661778600000|2022-08-29 13:10:00|10914.7|10912.7|10904.7|10902.7|10916.7|10914.7|10902.7|10900.7|415
1661778900000|2022-08-29 13:15:00|10904.2|10902.2|10911.2|10909.2|10911.7|10909.7|10902.7|10900.7|144
1661779200000|2022-08-29 13:20:00|10911.7|10909.7|10908.7|10906.7|10913.7|10911.7|10907.7|10905.7|192
1661779500000|2022-08-29 13:25:00|10909.2|10907.2|10892.7|10890.7|10909.7|10907.7|10892.7|10890.7|234
1661779800000|2022-08-29 13:30:00|10893.7|10891.7|10890.7|10888.7|10893.7|10891.7|10879.2|10877.2|731
1661780100000|2022-08-29 13:35:00|10890.2|10888.2|10889.7|10887.7|10901.7|10899.7|10888.2|10886.2|396
1661780400000|2022-08-29 13:40:00|10890.2|10888.2|10893.2|10891.2|10903.7|10901.7|10889.7|10887.7|393
1661780700000|2022-08-29 13:45:00|10892.7|10890.7|10889.7|10887.7|10900.7|10898.7|10886.7|10884.7|311
1661781000000|2022-08-29 13:50:00|10890.7|10888.7|10896.7|10894.7|10902.7|10900.7|10889.2|10887.2|273
1661781300000|2022-08-29 13:55:00|10896.2|10894.2|10889.7|10887.7|10912.2|10910.2|10887.2|10885.2|328
1661781600000|2022-08-29 14:00:00|10890.2|10888.2|10883.7|10881.7|10893.7|10891.7|10880.7|10878.7|336
1661781900000|2022-08-29 14:05:00|10884.7|10882.7|10888.7|10886.7|10895.7|10893.7|10883.2|10881.2|493
1661782200000|2022-08-29 14:10:00|10887.3|10885.3|10897.8|10895.8|10902.8|10900.8|10887.3|10885.3|236
1661782500000|2022-08-29 14:15:00|10897.3|10895.3|10910.3|10908.3|10914.3|10912.3|10897.3|10895.3|213
1661782800000|2022-08-29 14:20:00|10909.8|10907.8|10912.3|10910.3|10919.3|10917.3|10909.3|10907.3|192
1661783100000|2022-08-29 14:25:00|10912.8|10910.8|10905.8|10903.8|10916.3|10914.3|10904.8|10902.8|196
1661783400000|2022-08-29 14:30:00|10905.3|10903.3|10905.3|10903.3|10911.3|10909.3|10897.8|10895.8|392
1661783700000|2022-08-29 14:35:00|10905.8|10903.8|10909.3|10907.3|10915.3|10913.3|10904.3|10902.3|566
1661784000000|2022-08-29 14:40:00|10909.8|10907.8|10909.3|10907.3|10918.3|10916.3|10904.8|10902.8|382
1661784300000|2022-08-29 14:45:00|10909.8|10907.8|10907.8|10905.8|10911.3|10909.3|10903.3|10901.3|235
1661784600000|2022-08-29 14:50:00|10908.3|10906.3|10897.8|10895.8|10910.3|10908.3|10896.3|10894.3|277
1661784900000|2022-08-29 14:55:00|10897.3|10895.3|10895.3|10893.3|10899.3|10897.3|10893.8|10891.8|195
1661785200000|2022-08-29 15:00:00|10894.3|10892.3|10899.3|10897.3|10902.8|10900.8|10892.3|10890.3|382
1661785500000|2022-08-29 15:05:00|10898.8|10896.8|10893.3|10891.3|10901.3|10899.3|10887.3|10885.3|360
1661785800000|2022-08-29 15:10:00|10892.8|10890.8|10900.8|10898.8|10902.3|10900.3|10892.3|10890.3|306
1661786100000|2022-08-29 15:15:00|10901.3|10899.3|10908.8|10906.8|10910.8|10908.8|10900.3|10898.3|306
1661786400000|2022-08-29 15:20:00|10907.3|10905.3|10914.3|10912.3|10916.8|10914.8|10902.8|10900.8|274
1661786700000|2022-08-29 15:25:00|10915.3|10913.3|10899.8|10897.8|10916.3|10914.3|10899.8|10897.8|657
1661787000000|2022-08-29 15:30:00|10902.8|10900.8|10902.8|10900.8|10907.8|10905.8|10892.3|10890.3|571
1661787300000|2022-08-29 15:35:00|10902.3|10900.3|10910.8|10908.8|10916.8|10914.8|10900.3|10898.3|174
1661787600000|2022-08-29 15:40:00|10911.8|10909.8|10898.3|10896.3|10912.8|10910.8|10897.3|10895.3|105
1661787900000|2022-08-29 15:45:00|10899.8|10897.8|10913.3|10911.3|10913.8|10911.8|10897.3|10895.3|69
1661788200000|2022-08-29 15:50:00|10913.8|10911.8|10915.8|10913.8|10917.8|10915.8|10911.3|10909.3|23
1661788500000|2022-08-29 15:55:00|10915.3|10913.3|10921.3|10919.3|10922.8|10920.8|10914.8|10912.8|17
1661788800000|2022-08-29 16:00:00|10920.3|10918.3|10926.3|10924.3|10927.3|10925.3|10920.3|10918.3|18
1661789100000|2022-08-29 16:05:00|10925.3|10923.3|10923.8|10921.8|10928.8|10926.8|10922.3|10920.3|35
1661789400000|2022-08-29 16:10:00|10922.8|10920.8|10925.3|10923.3|10927.8|10925.8|10921.8|10919.8|17
1661789700000|2022-08-29 16:15:00|10925.8|10923.8|10927.8|10925.8|10930.8|10928.8|10925.3|10923.3|20
1661790000000|2022-08-29 16:20:00|10928.3|10926.3|10921.8|10919.8|10928.8|10926.8|10921.3|10919.3|8
1661790300000|2022-08-29 16:25:00|10922.3|10920.3|10925.3|10923.3|10926.8|10924.8|10920.8|10918.8|26
1661790600000|2022-08-29 16:30:00|10925.8|10923.8|10921.3|10919.3|10925.8|10923.8|10921.3|10919.3|3
1661790900000|2022-08-29 16:35:00|10919.3|10917.3|10924.3|10922.3|10924.8|10922.8|10919.3|10917.3|10
1661791200000|2022-08-29 16:40:00|10924.8|10922.8|10929.3|10927.3|10929.3|10927.3|10924.3|10922.3|9
1661791500000|2022-08-29 16:45:00|10928.8|10926.8|10935.3|10933.3|10936.3|10934.3|10927.3|10925.3|45
1661791800000|2022-08-29 16:50:00|10934.8|10932.8|10938.8|10936.8|10941.8|10939.8|10934.3|10932.3|37
1661792100000|2022-08-29 16:55:00|10938.3|10936.3|10930.3|10928.3|10938.8|10936.8|10928.8|10926.8|31
1661792400000|2022-08-29 17:00:00|10930.8|10928.8|10930.3|10928.3|10936.8|10934.8|10928.8|10926.8|35
1661792700000|2022-08-29 17:05:00|10930.8|10928.8|10931.8|10929.8|10935.3|10933.3|10930.8|10928.8|20
1661793000000|2022-08-29 17:10:00|10931.3|10929.3|10925.8|10923.8|10931.8|10929.8|10922.3|10920.3|25
1661793300000|2022-08-29 17:15:00|10925.3|10923.3|10914.8|10912.8|10925.3|10923.3|10911.8|10909.8|16
1661793600000|2022-08-29 17:20:00|10917.3|10915.3|10915.3|10913.3|10919.3|10917.3|10914.3|10912.3|6
1661793900000|2022-08-29 17:25:00|10916.3|10914.3|10923.3|10921.3|10923.3|10921.3|10914.8|10912.8|3
1661794200000|2022-08-29 17:30:00|10922.8|10920.8|10928.8|10926.8|10928.8|10926.8|10922.3|10920.3|1
1661794500000|2022-08-29 17:35:00|10929.3|10927.3|10929.3|10927.3|10930.3|10928.3|10928.3|10926.3|19
1661794800000|2022-08-29 17:40:00|10928.8|10926.8|10940.8|10938.8|10940.8|10938.8|10928.3|10926.3|24
1661795100000|2022-08-29 17:45:00|10940.3|10938.3|10929.8|10927.8|10941.3|10939.3|10929.8|10927.8|11
1661795400000|2022-08-29 17:50:00|10929.3|10927.3|10931.3|10929.3|10931.3|10929.3|10928.3|10926.3|10
1661795700000|2022-08-29 17:55:00|10930.8|10928.8|10938.3|10936.3|10939.3|10937.3|10930.8|10928.8|2
1661796000000|2022-08-29 18:00:00|10937.8|10935.8|10929.8|10927.8|10938.3|10936.3|10929.8|10927.8|13
1661796300000|2022-08-29 18:05:00|10930.3|10928.3|10931.3|10929.3|10935.8|10933.8|10930.3|10928.3|8
1661796600000|2022-08-29 18:10:00|10930.8|10928.8|10927.8|10925.8|10933.3|10931.3|10926.3|10924.3|16
1661796900000|2022-08-29 18:15:00|10927.3|10925.3|10920.8|10918.8|10927.8|10925.8|10920.8|10918.8|9
1661797200000|2022-08-29 18:20:00|10919.3|10917.3|10922.3|10920.3|10922.8|10920.8|10918.8|10916.8|7
1661797500000|2022-08-29 18:25:00|10922.8|10920.8|10921.8|10919.8|10926.8|10924.8|10921.3|10919.3|25
1661797800000|2022-08-29 18:30:00|10920.8|10918.8|10930.3|10928.3|10930.3|10928.3|10920.8|10918.8|18
1661798100000|2022-08-29 18:35:00|10929.8|10927.8|10930.8|10928.8|10931.8|10929.8|10929.8|10927.8|0
1661798400000|2022-08-29 18:40:00|10931.3|10929.3|10930.8|10928.8|10931.3|10929.3|10930.8|10928.8|3
1661798700000|2022-08-29 18:45:00|10930.3|10928.3|10932.8|10930.8|10933.3|10931.3|10929.8|10927.8|14
1661799000000|2022-08-29 18:50:00|10932.3|10930.3|10922.3|10920.3|10932.3|10930.3|10919.8|10917.8|27
1661799300000|2022-08-29 18:55:00|10922.8|10920.8|10929.3|10927.3|10929.8|10927.8|10916.3|10914.3|16
1661799600000|2022-08-29 19:00:00|10928.8|10926.8|10937.3|10935.3|10943.3|10941.3|10928.3|10926.3|28
1661799900000|2022-08-29 19:05:00|10936.8|10934.8|10931.8|10929.8|10937.8|10935.8|10928.3|10926.3|8
1661800200000|2022-08-29 19:10:00|10932.3|10930.3|10929.8|10927.8|10933.8|10931.8|10927.3|10925.3|16
1661800500000|2022-08-29 19:15:00|10930.3|10928.3|10927.3|10925.3|10934.3|10932.3|10926.3|10924.3|20
1661800800000|2022-08-29 19:20:00|10926.8|10924.8|10925.3|10923.3|10927.8|10925.8|10923.3|10921.3|19
1661801100000|2022-08-29 19:25:00|10924.8|10922.8|10919.8|10917.8|10925.3|10923.3|10917.3|10915.3|14
1661801400000|2022-08-29 19:30:00|10918.8|10916.8|10916.8|10914.8|10918.8|10916.8|10912.8|10910.8|23
1661801700000|2022-08-29 19:35:00|10916.3|10914.3|10921.8|10919.8|10921.8|10919.8|10916.3|10914.3|11
1661802000000|2022-08-29 19:40:00|10921.3|10919.3|10925.3|10923.3|10925.8|10923.8|10918.3|10916.3|25
1661802300000|2022-08-29 19:45:00|10924.8|10922.8|10918.3|10916.3|10925.3|10923.3|10915.3|10913.3|28
1661802600000|2022-08-29 19:50:00|10917.3|10915.3|10907.8|10905.8|10917.3|10915.3|10907.8|10905.8|24
1661802900000|2022-08-29 19:55:00|10908.3|10906.3|10904.2|10898.2|10908.3|10906.3|10900.3|10895.7|53
1661803200000|2022-08-29 20:00:00|10905.3|10899.3|10906.4|10900.4|10909.3|10903.3|10902.7|10896.7|0
1661803500000|2022-08-29 20:05:00|10906.7|10900.7|10902.7|10896.7|10907.1|10901.1|10902.7|10896.7|0
1661803800000|2022-08-29 20:10:00|10903.1|10897.1|10904.9|10898.9|10905.6|10899.6|10903.1|10897.1|0
1661804100000|2022-08-29 20:15:00|10904.5|10898.5|10903.4|10897.4|10904.9|10898.9|10902.3|10896.3|0
1661804400000|2022-08-29 20:20:00|10903.8|10897.8|10902.3|10896.3|10904.5|10898.5|10902.3|10896.3|0
1661804700000|2022-08-29 20:25:00|10902.7|10896.7|10902.7|10896.7|10903.8|10897.8|10902.3|10896.3|0
1661805000000|2022-08-29 20:30:00|10903.1|10897.1|10903.8|10897.8|10903.8|10897.8|10902.3|10896.3|0
1661805300000|2022-08-29 20:35:00|10904.2|10898.2|10905.3|10899.3|10905.3|10899.3|10903.4|10897.4|0
1661805600000|2022-08-29 20:40:00|10904.9|10898.9|10907.5|10901.5|10907.8|10901.8|10904.5|10898.5|0
1661805900000|2022-08-29 20:45:00|10907.8|10901.8|10909.7|10903.7|10910|10904|10907.5|10901.5|0
1661806200000|2022-08-29 20:50:00|10909.3|10903.3|10910.4|10904.4|10910.4|10904.4|10909.3|10903.3|0
1661806500000|2022-08-29 20:55:00|10910|10904|10911|10905|10911|10905|10909.7|10903.7|0
1661806800000|2022-08-29 21:00:00|10910.9|10904.9|10910.5|10904.5|10911|10905|10910.1|10904.1|0
1661807100000|2022-08-29 21:05:00|10910.1|10904.1|10909.8|10903.8|10910.3|10904.3|10909.7|10903.7|0
1661807400000|2022-08-29 21:10:00|10909.7|10903.7|10909.7|10903.7|10910.1|10904.1|10909.6|10903.6|0
1661807700000|2022-08-29 21:15:00|10909.4|10903.4|10909.6|10903.6|10909.8|10903.8|10909.4|10903.4|0
1661808000000|2022-08-29 21:20:00|10909.7|10903.7|10910.3|10904.3|10910.3|10904.3|10909.7|10903.7|0
1661808300000|2022-08-29 21:25:00|10910.5|10904.5|10910.3|10904.3|10910.5|10904.5|10910.1|10904.1|0
1661808600000|2022-08-29 21:30:00|10909.9|10903.9|10910.3|10904.3|10910.3|10904.3|10909.9|10903.9|0
1661808900000|2022-08-29 21:35:00|10910.1|10904.1|10910.3|10904.3|10910.3|10904.3|10910.1|10904.1|0
1661809200000|2022-08-29 21:40:00|10910.1|10904.1|10910.1|10904.1|10910.7|10904.7|10909.7|10903.7|0
1661809500000|2022-08-29 21:45:00|10909.9|10903.9|10909.6|10903.6|10910.3|10904.3|10909.6|10903.6|0
1661809800000|2022-08-29 21:50:00|10909.4|10903.4|10909.8|10903.8|10909.8|10903.8|10909.4|10903.4|0
1661810100000|2022-08-29 21:55:00|10909.7|10903.7|10910.1|10904.1|10910.3|10904.3|10909.6|10903.6|0
1661810400000|2022-08-29 22:00:00|10910.8|10904.8|10912.9|10906.9|10912.9|10906.9|10910.3|10904.3|0
1661810700000|2022-08-29 22:05:00|10913.2|10907.2|10912|10906|10914|10908|10911|10905|0
1661811000000|2022-08-29 22:10:00|10912.1|10906.1|10911.4|10905.4|10913.6|10907.6|10911|10905|0
1661811300000|2022-08-29 22:15:00|10911.8|10905.8|10912.1|10906.1|10912.9|10906.9|10911.8|10905.8|0
1661811600000|2022-08-29 22:20:00|10910.7|10904.7|10911|10905|10911.8|10905.8|10909.6|10903.6|0
1661811900000|2022-08-29 22:25:00|10910.8|10904.8|10908.8|10902.8|10912.1|10906.1|10908.8|10902.8|0
1661812200000|2022-08-29 22:30:00|10909.2|10903.2|10909.9|10903.9|10910.3|10904.3|10908.5|10902.5|0
1661812500000|2022-08-29 22:35:00|10909.6|10903.6|10909.6|10903.6|10909.9|10903.9|10909.2|10903.2|0
1661812800000|2022-08-29 22:40:00|10909.9|10903.9|10909.9|10903.9|10909.9|10903.9|10909.6|10903.6|0
1661813100000|2022-08-29 22:45:00|10909.6|10903.6|10909.6|10903.6|10910.3|10904.3|10909.6|10903.6|0
1661813400000|2022-08-29 22:50:00|10909.2|10903.2|10909.2|10903.2|10909.9|10903.9|10908.8|10902.8|0
1661813700000|2022-08-29 22:55:00|10908.8|10902.8|10909.6|10903.6|10909.6|10903.6|10908.8|10902.8|0
1661814000000|2022-08-29 23:00:00|10909.9|10903.9|10909.6|10903.6|10910.7|10904.7|10909.6|10903.6|0
1661814300000|2022-08-29 23:05:00|10909.2|10903.2|10907.4|10901.4|10909.2|10903.2|10905.9|10899.9|0
1661814600000|2022-08-29 23:10:00|10907.7|10901.7|10914.3|10908.3|10914.7|10908.7|10907.7|10901.7|0
1661814900000|2022-08-29 23:15:00|10913.9|10907.9|10916.5|10910.5|10917.2|10911.2|10913.9|10907.9|0
1661815200000|2022-08-29 23:20:00|10916.8|10910.8|10918.7|10912.7|10918.7|10912.7|10916.8|10910.8|0
1661815500000|2022-08-29 23:25:00|10919.4|10913.4|10919.6|10913.6|10920.1|10914.1|10919|10913|0
1661815800000|2022-08-29 23:30:00|10919.8|10913.8|10919.4|10913.4|10920.1|10914.1|10917.9|10911.9|0
1661816100000|2022-08-29 23:35:00|10919.8|10913.8|10919.1|10913.1|10920.1|10914.1|10918.3|10912.3|0
1661816400000|2022-08-29 23:40:00|10919.4|10913.4|10924.2|10918.2|10924.6|10918.6|10919.4|10913.4|0
1661816700000|2022-08-29 23:45:00|10923.8|10917.8|10922.5|10916.5|10927.5|10921.5|10922.1|10916.1|0
1661817000000|2022-08-29 23:50:00|10922.6|10916.6|10921.4|10915.4|10923.9|10917.9|10921|10915|0
1661817300000|2022-08-29 23:55:00|10921.7|10915.7|10921.4|10915.4|10925|10919|10920.7|10914.7|0
1661817600000|2022-08-30 00:00:00|10921.8|10915.8|10915.5|10909.5|10923.3|10917.3|10914.8|10908.8|0
1661817900000|2022-08-30 00:05:00|10915.6|10909.6|10917.7|10911.7|10920.7|10914.7|10914.9|10908.9|0
1661818200000|2022-08-30 00:10:00|10917.8|10911.8|10914.2|10908.2|10920.7|10914.7|10913.5|10907.5|0
1661818500000|2022-08-30 00:15:00|10914.6|10908.6|10906.6|10900.6|10919.3|10913.3|10906.6|10900.6|0
1661818800000|2022-08-30 00:20:00|10907.5|10901.5|10908.4|10902.4|10908.4|10902.4|10903|10897|0
1661819100000|2022-08-30 00:25:00|10906.6|10900.6|10908.4|10902.4|10910.2|10904.2|10906.5|10900.5|0
1661819400000|2022-08-30 00:30:00|10906.6|10900.6|10902.9|10896.9|10906.6|10900.6|10902.9|10896.9|0
1661819700000|2022-08-30 00:35:00|10901.1|10895.1|10902.4|10896.4|10902.9|10896.9|10899.1|10893.1|0
1661820000000|2022-08-30 00:40:00|10903.3|10897.3|10904.3|10898.3|10906.1|10900.1|10902.4|10896.4|0
1661820300000|2022-08-30 00:45:00|10906|10900|10907.9|10901.9|10909.7|10903.7|10904.3|10898.3|0
1661820600000|2022-08-30 00:50:00|10909.7|10903.7|10913.3|10907.3|10913.3|10907.3|10907.9|10901.9|0
1661820900000|2022-08-30 00:55:00|10911.5|10905.5|10913.3|10907.3|10913.4|10907.4|10911.5|10905.5|0
1661821200000|2022-08-30 01:00:00|10912.4|10906.4|10913.3|10907.3|10913.4|10907.4|10911.5|10905.5|0
1661821500000|2022-08-30 01:05:00|10913.4|10907.4|10919.3|10913.3|10920.2|10914.2|10913.4|10907.4|0
1661821800000|2022-08-30 01:10:00|10919.4|10913.4|10921.1|10915.1|10921.2|10915.2|10919.3|10913.3|0
1661822100000|2022-08-30 01:15:00|10921.2|10915.2|10924.8|10918.8|10926.6|10920.6|10919.3|10913.3|0
1661822400000|2022-08-30 01:20:00|10926.5|10920.5|10926.6|10920.6|10928.4|10922.4|10924.7|10918.7|0
1661822700000|2022-08-30 01:25:00|10927.5|10921.5|10926.7|10920.7|10928.5|10922.5|10924.9|10918.9|0
1661823000000|2022-08-30 01:30:00|10926.6|10920.6|10923|10917|10926.7|10920.7|10921.2|10915.2|0
1661823300000|2022-08-30 01:35:00|10923.1|10917.1|10923|10917|10926.6|10920.6|10923|10917|0
1661823600000|2022-08-30 01:40:00|10923.1|10917.1|10921.1|10915.1|10923.1|10917.1|10919.3|10913.3|0
1661823900000|2022-08-30 01:45:00|10919.3|10913.3|10915.7|10909.7|10921.1|10915.1|10915.7|10909.7|0
1661824200000|2022-08-30 01:50:00|10915.6|10909.6|10915.6|10909.6|10915.7|10909.7|10912|10906|0
1661824500000|2022-08-30 01:55:00|10913.9|10907.9|10913.8|10907.8|10915.7|10909.7|10912|10906|0
1661824800000|2022-08-30 02:00:00|10912.1|10906.1|10908.4|10902.4|10913.9|10907.9|10908.4|10902.4|0
1661825100000|2022-08-30 02:05:00|10909.3|10903.3|10912|10906|10912|10906|10908.4|10902.4|0
1661825400000|2022-08-30 02:10:00|10912.1|10906.1|10913.8|10907.8|10913.9|10907.9|10912|10906|0
1661825700000|2022-08-30 02:15:00|10912|10906|10910.3|10904.3|10913.8|10907.8|10908.3|10902.3|0
1661826000000|2022-08-30 02:20:00|10912.1|10906.1|10915.7|10909.7|10915.7|10909.7|10912.1|10906.1|0
1661826300000|2022-08-30 02:25:00|10914|10908|10913.9|10907.9|10915.7|10909.7|10913.9|10907.9|0
1661826600000|2022-08-30 02:30:00|10914.8|10908.8|10915.7|10909.7|10915.7|10909.7|10913.8|10907.8|0
1661826900000|2022-08-30 02:35:00|10917.5|10911.5|10917.5|10911.5|10919.3|10913.3|10917.5|10911.5|0
1661827200000|2022-08-30 02:40:00|10918.4|10912.4|10917.5|10911.5|10919.4|10913.4|10915.7|10909.7|0
1661827500000|2022-08-30 02:45:00|10916.6|10910.6|10919.4|10913.4|10921.1|10915.1|10915.7|10909.7|0
1661827800000|2022-08-30 02:50:00|10920.3|10914.3|10919.4|10913.4|10921.2|10915.2|10919.3|10913.3|0
1661828100000|2022-08-30 02:55:00|10921.2|10915.2|10921.2|10915.2|10921.2|10915.2|10919.4|10913.4|0
1661828400000|2022-08-30 03:00:00|10919.4|10913.4|10919.4|10913.4|10920.3|10914.3|10917.6|10911.6|0
1661828700000|2022-08-30 03:05:00|10918.5|10912.5|10917.6|10911.6|10918.5|10912.5|10917.5|10911.5|0
1661829000000|2022-08-30 03:10:00|10919.4|10913.4|10915.8|10909.8|10919.4|10913.4|10915.8|10909.8|0
1661829300000|2022-08-30 03:15:00|10915.7|10909.7|10915.8|10909.8|10917.6|10911.6|10915.7|10909.7|0
1661829600000|2022-08-30 03:20:00|10916.6|10910.6|10921.2|10915.2|10921.2|10915.2|10916.6|10910.6|0
1661829900000|2022-08-30 03:25:00|10920.3|10914.3|10921.2|10915.2|10921.2|10915.2|10919.4|10913.4|0
1661830200000|2022-08-30 03:30:00|10921.3|10915.3|10921.2|10915.2|10921.3|10915.3|10919.4|10913.4|0
1661830500000|2022-08-30 03:35:00|10921.3|10915.3|10923|10917|10924.9|10918.9|10921.2|10915.2|0
1661830800000|2022-08-30 03:40:00|10923.1|10917.1|10929|10923|10930.8|10924.8|10923.1|10917.1|0
1661831100000|2022-08-30 03:45:00|10930.8|10924.8|10931.1|10925.1|10931.1|10925.1|10929|10923|0
1661831400000|2022-08-30 03:50:00|10929.3|10923.3|10931.1|10925.1|10931.1|10925.1|10929.3|10923.3|0
1661831700000|2022-08-30 03:55:00|10931.2|10925.2|10933|10927|10933|10927|10930.2|10924.2|0
1661832000000|2022-08-30 04:00:00|10932.9|10926.9|10930.8|10924.8|10932.9|10926.9|10930.8|10924.8|0
1661832600000|2022-08-30 04:10:00|10932.6|10926.6|10932.6|10926.6|10932.6|10926.6|10930.8|10924.8|0
1661832900000|2022-08-30 04:15:00|10930.8|10924.8|10936.3|10930.3|10936.3|10930.3|10930.8|10924.8|0
1661833200000|2022-08-30 04:20:00|10936.4|10930.4|10936.4|10930.4|10940|10934|10936.3|10930.3|0
1661833500000|2022-08-30 04:25:00|10936.6|10930.6|10938.4|10932.4|10938.4|10932.4|10936.6|10930.6|0
1661833800000|2022-08-30 04:30:00|10937.5|10931.5|10939.3|10933.3|10940.3|10934.3|10937.5|10931.5|0
1661834100000|2022-08-30 04:35:00|10939.4|10933.4|10943.3|10937.3|10943.3|10937.3|10939.3|10933.3|0
1661834400000|2022-08-30 04:40:00|10942.4|10936.4|10939.9|10933.9|10943.3|10937.3|10939.9|10933.9|0
1661834700000|2022-08-30 04:45:00|10941.7|10935.7|10942.6|10936.6|10943.5|10937.5|10941.7|10935.7|0
1661835000000|2022-08-30 04:50:00|10941.7|10935.7|10939.9|10933.9|10942.6|10936.6|10939.9|10933.9|0
1661835300000|2022-08-30 04:55:00|10939.8|10933.8|10939.9|10933.9|10941.7|10935.7|10939.8|10933.8|0
1661835600000|2022-08-30 05:00:00|10941.7|10935.7|10936.2|10930.2|10941.7|10935.7|10935.3|10929.3|0
1661835900000|2022-08-30 05:05:00|10935.3|10929.3|10938.1|10932.1|10938.1|10932.1|10935.3|10929.3|0
1661836200000|2022-08-30 05:10:00|10937.2|10931.2|10938.2|10932.2|10938.2|10932.2|10936.3|10930.3|0
1661836500000|2022-08-30 05:15:00|10938.1|10932.1|10936.3|10930.3|10938.2|10932.2|10934.5|10928.5|0
1661836800000|2022-08-30 05:20:00|10934.5|10928.5|10934.5|10928.5|10936.3|10930.3|10932.7|10926.7|0
1661837100000|2022-08-30 05:25:00|10932.7|10926.7|10932.6|10926.6|10934.5|10928.5|10930.8|10924.8|0
1661837400000|2022-08-30 05:30:00|10932.7|10926.7|10932.7|10926.7|10932.7|10926.7|10932.6|10926.6|0
1661837700000|2022-08-30 05:35:00|10932.6|10926.6|10937.1|10931.1|10937.1|10931.1|10932.6|10926.6|0
1661838000000|2022-08-30 05:40:00|10936.2|10930.2|10932.7|10926.7|10938.1|10932.1|10932.6|10926.6|0
1661838300000|2022-08-30 05:45:00|10930.9|10924.9|10931.7|10925.7|10932.7|10926.7|10930.9|10924.9|0
1661838600000|2022-08-30 05:50:00|10930.9|10924.9|10934.4|10928.4|10934.4|10928.4|10930.8|10924.8|0
1661838900000|2022-08-30 05:55:00|10934.5|10928.5|10935.4|10929.4|10936.3|10930.3|10934.4|10928.4|0
1661839200000|2022-08-30 06:00:00|10937.8|10935.8|10926.3|10924.3|10940.8|10938.8|10923.3|10921.3|76
1661839500000|2022-08-30 06:05:00|10925.8|10923.8|10917.3|10915.3|10931.3|10929.3|10916.3|10914.3|112
1661839800000|2022-08-30 06:10:00|10917.8|10915.8|10915.3|10913.3|10918.8|10916.8|10910.8|10908.8|45
1661840100000|2022-08-30 06:15:00|10914.8|10912.8|10916.8|10914.8|10918.3|10916.3|10908.8|10906.8|43
1661840400000|2022-08-30 06:20:00|10917.8|10915.8|10914.8|10912.8|10919.8|10917.8|10913.3|10911.3|47
1661840700000|2022-08-30 06:25:00|10914.3|10912.3|10913.3|10911.3|10915.8|10913.8|10910.3|10908.3|46
1661841000000|2022-08-30 06:30:00|10913.8|10911.8|10905.8|10903.8|10916.8|10914.8|10905.3|10903.3|47
1661841300000|2022-08-30 06:35:00|10905.3|10903.3|10909.3|10907.3|10910.3|10908.3|10902.3|10900.3|32
1661841600000|2022-08-30 06:40:00|10909.8|10907.8|10915.8|10913.8|10917.8|10915.8|10909.8|10907.8|45
1661841900000|2022-08-30 06:45:00|10915.3|10913.3|10907.3|10905.3|10917.3|10915.3|10907.3|10905.3|32
1661842200000|2022-08-30 06:50:00|10906.8|10904.8|10904.3|10902.3|10910.3|10908.3|10902.3|10900.3|53
1661842500000|2022-08-30 06:55:00|10904.8|10902.8|10904.8|10902.8|10919.3|10917.3|10904.8|10902.8|137
1661842800000|2022-08-30 07:00:00|10911.8|10909.8|10911.8|10909.8|10917.8|10915.8|10900.8|10898.8|1053
1661843100000|2022-08-30 07:05:00|10912.8|10910.8|10935.3|10933.3|10939.3|10937.3|10908.8|10906.8|544
1661843400000|2022-08-30 07:10:00|10936.3|10934.3|10925.3|10923.3|10939.3|10937.3|10917.8|10915.8|403
1661843700000|2022-08-30 07:15:00|10925.8|10923.8|10951.8|10949.8|10958.3|10956.3|10925.3|10923.3|311
1661844000000|2022-08-30 07:20:00|10951.3|10949.3|10962.3|10960.3|10965.8|10963.8|10951.3|10949.3|353
1661844300000|2022-08-30 07:25:00|10961.8|10959.8|10959.8|10957.8|10968.3|10966.3|10953.8|10951.8|268
1661844600000|2022-08-30 07:30:00|10958.8|10956.8|10974.8|10972.8|10975.8|10973.8|10953.3|10951.3|392
1661844900000|2022-08-30 07:35:00|10974.3|10972.3|10969.8|10967.8|10981.3|10979.3|10966.3|10964.3|402
1661845200000|2022-08-30 07:40:00|10968.4|10966.4|10973.4|10971.4|10974.9|10972.9|10965.4|10963.4|357
1661845500000|2022-08-30 07:45:00|10974.9|10972.9|10974.9|10972.9|10983.4|10981.4|10971.9|10969.9|468
1661845800000|2022-08-30 07:50:00|10975.4|10973.4|10974.4|10972.4|10984.4|10982.4|10973.9|10971.9|238
1661846100000|2022-08-30 07:55:00|10975.4|10973.4|10960.4|10958.4|10976.9|10974.9|10958.9|10956.9|289
1661846400000|2022-08-30 08:00:00|10960.9|10958.9|10976.4|10974.4|10979.4|10977.4|10957.9|10955.9|370
1661846700000|2022-08-30 08:05:00|10976.9|10974.9|10984.9|10982.9|10989.4|10987.4|10976.9|10974.9|201
1661847000000|2022-08-30 08:10:00|10985.4|10983.4|10973.9|10971.9|10986.4|10984.4|10971.4|10969.4|352
1661847300000|2022-08-30 08:15:00|10974.4|10972.4|10988.9|10986.9|10988.9|10986.9|10974.4|10972.4|224
1661847600000|2022-08-30 08:20:00|10988.4|10986.4|10977.9|10975.9|10988.9|10986.9|10976.4|10974.4|194
1661847900000|2022-08-30 08:25:00|10977.4|10975.4|10984.9|10982.9|10985.9|10983.9|10976.4|10974.4|376
1661848200000|2022-08-30 08:30:00|10985.4|10983.4|10987.9|10985.9|10988.9|10986.9|10980.4|10978.4|375
1661848500000|2022-08-30 08:35:00|10988.4|10986.4|10983.9|10981.9|10992.4|10990.4|10983.9|10981.9|171
1661848800000|2022-08-30 08:40:00|10984.9|10982.9|10983.9|10981.9|10988.9|10986.9|10980.9|10978.9|128
1661849100000|2022-08-30 08:45:00|10984.4|10982.4|10989.4|10987.4|10991.9|10989.9|10982.9|10980.9|121
1661849400000|2022-08-30 08:50:00|10988.9|10986.9|10981.9|10979.9|10990.9|10988.9|10979.4|10977.4|244
1661849700000|2022-08-30 08:55:00|10982.4|10980.4|10982.4|10980.4|10984.9|10982.9|10980.4|10978.4|126
1661850000000|2022-08-30 09:00:00|10983.4|10981.4|10981.4|10979.4|10985.9|10983.9|10980.4|10978.4|124
1661850300000|2022-08-30 09:05:00|10981.9|10979.9|10983.4|10981.4|10984.9|10982.9|10977.9|10975.9|145
1661850600000|2022-08-30 09:10:00|10982.9|10980.9|10986.9|10984.9|10992.9|10990.9|10982.9|10980.9|103
1661850900000|2022-08-30 09:15:00|10987.4|10985.4|10982.4|10980.4|10989.9|10987.9|10978.4|10976.4|98
1661851200000|2022-08-30 09:20:00|10981.9|10979.9|10983.9|10981.9|10987.9|10985.9|10979.4|10977.4|380
1661851500000|2022-08-30 09:25:00|10983.4|10981.4|10991.9|10989.9|10993.4|10991.4|10983.4|10981.4|150
1661851800000|2022-08-30 09:30:00|10992.4|10990.4|11006.9|11004.9|11008.9|11006.9|10991.4|10989.4|227
1661852100000|2022-08-30 09:35:00|11007.9|11005.9|11004.9|11002.9|11009.4|11007.4|11002.4|11000.4|209
1661852400000|2022-08-30 09:40:00|11005.4|11003.4|11005.4|11003.4|11006.4|11004.4|11001.9|10999.9|125
1661852700000|2022-08-30 09:45:00|11005.9|11003.9|10991.9|10989.9|11006.9|11004.9|10985.9|10983.9|149
1661853000000|2022-08-30 09:50:00|10991.4|10989.4|10999.9|10997.9|10999.9|10997.9|10988.9|10986.9|190
1661853300000|2022-08-30 09:55:00|10999.4|10997.4|10994.4|10992.4|11000.9|10998.9|10991.9|10989.9|73
1661853600000|2022-08-30 10:00:00|10994.9|10992.9|10984.9|10982.9|10997.9|10995.9|10984.4|10982.4|100
1661853900000|2022-08-30 10:05:00|10985.4|10983.4|10990.9|10988.9|10991.4|10989.4|10982.9|10980.9|136
1661854200000|2022-08-30 10:10:00|10989.9|10987.9|10992.9|10990.9|10993.9|10991.9|10986.9|10984.9|153
1661854500000|2022-08-30 10:15:00|10993.4|10991.4|10989.9|10987.9|10993.9|10991.9|10985.4|10983.4|100
1661854800000|2022-08-30 10:20:00|10990.4|10988.4|10992.9|10990.9|10999.9|10997.9|10989.4|10987.4|124
1661855100000|2022-08-30 10:25:00|10993.4|10991.4|11002.4|11000.4|11002.4|11000.4|10990.9|10988.9|63
1661855400000|2022-08-30 10:30:00|11002.9|11000.9|11000.9|10998.9|11005.9|11003.9|10999.9|10997.9|190
1661855700000|2022-08-30 10:35:00|11001.9|10999.9|10997.4|10995.4|11002.9|11000.9|10996.4|10994.4|165
1661856000000|2022-08-30 10:40:00|10997.9|10995.9|10987.4|10985.4|10997.9|10995.9|10987.4|10985.4|139
1661856300000|2022-08-30 10:45:00|10986.9|10984.9|10981.9|10979.9|10988.4|10986.4|10979.9|10977.9|288
1661856600000|2022-08-30 10:50:00|10981.4|10979.4|10979.9|10977.9|10986.9|10984.9|10979.4|10977.4|470
1661856900000|2022-08-30 10:55:00|10979.4|10977.4|10974.4|10972.4|10981.9|10979.9|10973.9|10971.9|134
1661857200000|2022-08-30 11:00:00|10973.9|10971.9|10978.9|10976.9|10979.9|10977.9|10971.4|10969.4|152
1661857500000|2022-08-30 11:05:00|10978.4|10976.4|10975.9|10973.9|10981.9|10979.9|10975.4|10973.4|121
1661857800000|2022-08-30 11:10:00|10976.4|10974.4|10977.9|10975.9|10980.9|10978.9|10973.9|10971.9|84
1661858100000|2022-08-30 11:15:00|10978.4|10976.4|10981.9|10979.9|10985.4|10983.4|10977.4|10975.4|43
1661858400000|2022-08-30 11:20:00|10982.9|10980.9|10975.9|10973.9|10983.9|10981.9|10973.9|10971.9|71
1661858700000|2022-08-30 11:25:00|10976.4|10974.4|10977.4|10975.4|10979.4|10977.4|10971.9|10969.9|60
1661859000000|2022-08-30 11:30:00|10976.9|10974.9|10978.9|10976.9|10981.9|10979.9|10975.9|10973.9|76
1661859300000|2022-08-30 11:35:00|10979.4|10977.4|10980.9|10978.9|10981.4|10979.4|10976.9|10974.9|78
1661859600000|2022-08-30 11:40:00|10981.4|10979.4|10988.4|10986.4|10989.4|10987.4|10979.9|10977.9|37
1661859900000|2022-08-30 11:45:00|10988.9|10986.9|10992.4|10990.4|10992.4|10990.4|10986.4|10984.4|40
1661860200000|2022-08-30 11:50:00|10991.9|10989.9|10986.9|10984.9|10992.4|10990.4|10984.4|10982.4|66
1661860500000|2022-08-30 11:55:00|10986.4|10984.4|10988.9|10986.9|10988.9|10986.9|10983.9|10981.9|41
1661860800000|2022-08-30 12:00:00|10989.4|10987.4|10994.9|10992.9|10994.9|10992.9|10986.4|10984.4|120
1661861100000|2022-08-30 12:05:00|10995.4|10993.4|10987.9|10985.9|10996.4|10994.4|10987.4|10985.4|118
1661861400000|2022-08-30 12:10:00|10988.4|10986.4|10998.9|10996.9|10999.4|10997.4|10987.4|10985.4|114
1661861700000|2022-08-30 12:15:00|10998.4|10996.4|10993.4|10991.4|11001.4|10999.4|10990.9|10988.9|97
1661862000000|2022-08-30 12:20:00|10992.9|10990.9|10986.9|10984.9|10995.4|10993.4|10984.4|10982.4|135
1661862300000|2022-08-30 12:25:00|10986.4|10984.4|10980.4|10978.4|10990.9|10988.9|10976.4|10974.4|231
1661862600000|2022-08-30 12:30:00|10980.9|10978.9|10966.4|10964.4|10981.4|10979.4|10966.4|10964.4|255
1661862900000|2022-08-30 12:35:00|10966.9|10964.9|10968.9|10966.9|10972.9|10970.9|10962.4|10960.4|242
1661863200000|2022-08-30 12:40:00|10968.4|10966.4|10978.4|10976.4|10978.4|10976.4|10968.4|10966.4|105
1661863500000|2022-08-30 12:45:00|10977.9|10975.9|10969.4|10967.4|10980.9|10978.9|10966.4|10964.4|153
1661863800000|2022-08-30 12:50:00|10969.9|10967.9|10961.4|10959.4|10972.4|10970.4|10957.4|10955.4|160
1661864100000|2022-08-30 12:55:00|10961.9|10959.9|10955.9|10953.9|10967.9|10965.9|10955.4|10953.4|248
1661864400000|2022-08-30 13:00:00|10955.4|10953.4|10952.4|10950.4|10961.4|10959.4|10952.4|10950.4|248
1661864700000|2022-08-30 13:05:00|10952.9|10950.9|10948.9|10946.9|10953.4|10951.4|10941.9|10939.9|230
1661865000000|2022-08-30 13:10:00|10949.4|10947.4|10951.4|10949.4|10953.9|10951.9|10939.4|10937.4|372
1661865300000|2022-08-30 13:15:00|10951.9|10949.9|10948.4|10946.4|10953.4|10951.4|10941.4|10939.4|215
1661865600000|2022-08-30 13:20:00|10947.9|10945.9|10952.9|10950.9|10953.9|10951.9|10939.4|10937.4|351
1661865900000|2022-08-30 13:25:00|10953.4|10951.4|10950.9|10948.9|10954.4|10952.4|10946.4|10944.4|122
1661866200000|2022-08-30 13:30:00|10950.4|10948.4|10951.4|10949.4|10956.4|10954.4|10941.9|10939.9|436
1661866500000|2022-08-30 13:35:00|10951.9|10949.9|10949.4|10947.4|10954.9|10952.9|10939.9|10937.9|421
1661866800000|2022-08-30 13:40:00|10948.9|10946.9|10939.4|10937.4|10954.9|10952.9|10937.4|10935.4|401
1661867100000|2022-08-30 13:45:00|10940.4|10938.4|10948.4|10946.4|10950.4|10948.4|10936.4|10934.4|407
1661867400000|2022-08-30 13:50:00|10948.9|10946.9|10942.9|10940.9|10950.4|10948.4|10940.4|10938.4|336
1661867700000|2022-08-30 13:55:00|10943.4|10941.4|10940.9|10938.9|10945.4|10943.4|10935.4|10933.4|359
1661868000000|2022-08-30 14:00:00|10940.4|10938.4|10937.4|10935.4|10948.4|10946.4|10937.4|10935.4|452
1661868300000|2022-08-30 14:05:00|10937.9|10935.9|10912.9|10910.9|10937.9|10935.9|10908.9|10906.9|544
1661868600000|2022-08-30 14:10:00|10914.1|10912.1|10911.1|10909.1|10914.6|10912.6|10903.6|10901.6|428
1661868900000|2022-08-30 14:15:00|10911.6|10909.6|10911.6|10909.6|10915.1|10913.1|10899.1|10897.1|375
1661869200000|2022-08-30 14:20:00|10912.1|10910.1|10910.1|10908.1|10920.1|10918.1|10909.1|10907.1|363
1661869500000|2022-08-30 14:25:00|10910.6|10908.6|10913.1|10911.1|10921.1|10919.1|10908.6|10906.6|195
1661869800000|2022-08-30 14:30:00|10912.6|10910.6|10898.6|10896.6|10920.1|10918.1|10896.6|10894.6|474
1661870100000|2022-08-30 14:35:00|10899.1|10897.1|10890.1|10888.1|10901.1|10899.1|10887.1|10885.1|536
1661870400000|2022-08-30 14:40:00|10890.6|10888.6|10877.1|10875.1|10893.6|10891.6|10873.6|10871.6|524
1661870700000|2022-08-30 14:45:00|10876.6|10874.6|10868.1|10866.1|10877.1|10875.1|10865.1|10863.1|518
1661871000000|2022-08-30 14:50:00|10868.6|10866.6|10880.6|10878.6|10881.6|10879.6|10865.6|10863.6|343
1661871300000|2022-08-30 14:55:00|10881.1|10879.1|10898.1|10896.1|10898.6|10896.6|10879.6|10877.6|337
1661871600000|2022-08-30 15:00:00|10898.6|10896.6|10892.6|10890.6|10908.6|10906.6|10888.6|10886.6|605
1661871900000|2022-08-30 15:05:00|10892.1|10890.1|10888.6|10886.6|10900.6|10898.6|10886.6|10884.6|498
1661872200000|2022-08-30 15:10:00|10889.1|10887.1|10882.6|10880.6|10891.6|10889.6|10877.1|10875.1|356
1661872500000|2022-08-30 15:15:00|10883.1|10881.1|10901.6|10899.6|10902.6|10900.6|10880.6|10878.6|580
1661872800000|2022-08-30 15:20:00|10899.6|10897.6|10884.6|10882.6|10902.6|10900.6|10878.6|10876.6|885
1661873100000|2022-08-30 15:25:00|10885.1|10883.1|10886.1|10884.1|10899.1|10897.1|10880.1|10878.1|1303
1661873400000|2022-08-30 15:30:00|10886.6|10884.6|10896.6|10894.6|10899.6|10897.6|10881.6|10879.6|884
1661873700000|2022-08-30 15:35:00|10897.6|10895.6|10883.1|10881.1|10901.1|10899.1|10879.1|10877.1|254
1661874000000|2022-08-30 15:40:00|10882.6|10880.6|10888.6|10886.6|10894.1|10892.1|10877.1|10875.1|156
1661874300000|2022-08-30 15:45:00|10888.1|10886.1|10880.6|10878.6|10890.6|10888.6|10879.1|10877.1|307
1661874600000|2022-08-30 15:50:00|10881.1|10879.1|10891.6|10889.6|10893.6|10891.6|10880.6|10878.6|22
1661874900000|2022-08-30 15:55:00|10892.1|10890.1|10892.6|10890.6|10896.1|10894.1|10889.1|10887.1|76
1661875200000|2022-08-30 16:00:00|10892.1|10890.1|10892.1|10890.1|10897.1|10895.1|10889.1|10887.1|33
1661875500000|2022-08-30 16:05:00|10891.6|10889.6|10892.6|10890.6|10899.6|10897.6|10890.6|10888.6|19
1661875800000|2022-08-30 16:10:00|10892.1|10890.1|10895.1|10893.1|10895.1|10893.1|10888.1|10886.1|47
1661876100000|2022-08-30 16:15:00|10894.6|10892.6|10892.1|10890.1|10902.1|10900.1|10889.1|10887.1|25
1661876400000|2022-08-30 16:20:00|10891.6|10889.6|10886.6|10884.6|10891.6|10889.6|10886.1|10884.1|17
1661876700000|2022-08-30 16:25:00|10886.1|10884.1|10884.1|10882.1|10886.1|10884.1|10880.1|10878.1|8
1661877000000|2022-08-30 16:30:00|10884.6|10882.6|10870.6|10868.6|10885.1|10883.1|10870.6|10868.6|5
1661877300000|2022-08-30 16:35:00|10870.1|10868.1|10876.1|10874.1|10876.6|10874.6|10869.1|10867.1|21
1661877600000|2022-08-30 16:40:00|10875.6|10873.6|10865.6|10863.6|10876.1|10874.1|10865.6|10863.6|14
1661877900000|2022-08-30 16:45:00|10866.1|10864.1|10869.1|10867.1|10870.6|10868.6|10861.6|10859.6|13
1661878200000|2022-08-30 16:50:00|10869.6|10867.6|10875.1|10873.1|10878.1|10876.1|10868.6|10866.6|12
1661878500000|2022-08-30 16:55:00|10875.6|10873.6|10873.1|10871.1|10879.1|10877.1|10873.1|10871.1|25
1661878800000|2022-08-30 17:00:00|10872.6|10870.6|10873.1|10871.1|10874.6|10872.6|10869.6|10867.6|6
1661879100000|2022-08-30 17:05:00|10873.6|10871.6|10868.6|10866.6|10878.6|10876.6|10867.1|10865.1|15
1661879400000|2022-08-30 17:10:00|10869.1|10867.1|10861.1|10859.1|10870.1|10868.1|10861.1|10859.1|14
1661879700000|2022-08-30 17:15:00|10861.6|10859.6|10860.6|10858.6|10865.1|10863.1|10859.6|10857.6|12
1661880000000|2022-08-30 17:20:00|10861.1|10859.1|10855.1|10853.1|10861.6|10859.6|10853.6|10851.6|35
1661880300000|2022-08-30 17:25:00|10855.6|10853.6|10864.6|10862.6|10864.6|10862.6|10853.1|10851.1|26
1661880600000|2022-08-30 17:30:00|10864.1|10862.1|10863.1|10861.1|10868.1|10866.1|10860.6|10858.6|15
1661880900000|2022-08-30 17:35:00|10863.6|10861.6|10862.6|10860.6|10867.1|10865.1|10860.1|10858.1|11
1661881200000|2022-08-30 17:40:00|10863.1|10861.1|10855.1|10853.1|10865.6|10863.6|10855.1|10853.1|15
1661881500000|2022-08-30 17:45:00|10854.6|10852.6|10869.1|10867.1|10870.1|10868.1|10853.1|10851.1|10
1661881800000|2022-08-30 17:50:00|10868.6|10866.6|10873.6|10871.6|10876.1|10874.1|10867.1|10865.1|9
1661882100000|2022-08-30 17:55:00|10874.1|10872.1|10870.6|10868.6|10875.1|10873.1|10868.1|10866.1|6
1661882400000|2022-08-30 18:00:00|10870.1|10868.1|10874.1|10872.1|10874.6|10872.6|10866.6|10864.6|9
1661882700000|2022-08-30 18:05:00|10873.6|10871.6|10868.6|10866.6|10874.6|10872.6|10868.1|10866.1|12
1661883000000|2022-08-30 18:10:00|10869.1|10867.1|10871.1|10869.1|10873.1|10871.1|10868.1|10866.1|16
1661883300000|2022-08-30 18:15:00|10871.6|10869.6|10868.6|10866.6|10872.6|10870.6|10868.6|10866.6|15
1661883600000|2022-08-30 18:20:00|10868.1|10866.1|10868.1|10866.1|10870.1|10868.1|10864.6|10862.6|8
1661883900000|2022-08-30 18:25:00|10868.6|10866.6|10852.1|10850.1|10869.1|10867.1|10851.6|10849.6|38
1661884200000|2022-08-30 18:30:00|10852.6|10850.6|10860.6|10858.6|10861.6|10859.6|10851.6|10849.6|18
1661884500000|2022-08-30 18:35:00|10861.1|10859.1|10863.1|10861.1|10863.1|10861.1|10855.6|10853.6|22
1661884800000|2022-08-30 18:40:00|10863.6|10861.6|10853.6|10851.6|10864.1|10862.1|10852.6|10850.6|24
1661885100000|2022-08-30 18:45:00|10854.1|10852.1|10854.6|10852.6|10859.1|10857.1|10853.1|10851.1|37
1661885400000|2022-08-30 18:50:00|10854.1|10852.1|10852.6|10850.6|10855.6|10853.6|10849.1|10847.1|56
1661885700000|2022-08-30 18:55:00|10852.1|10850.1|10851.1|10849.1|10855.6|10853.6|10845.1|10843.1|53
1661886000000|2022-08-30 19:00:00|10850.6|10848.6|10857.6|10855.6|10862.6|10860.6|10850.6|10848.6|21
1661886300000|2022-08-30 19:05:00|10857.1|10855.1|10870.1|10868.1|10870.6|10868.6|10857.1|10855.1|21
1661886600000|2022-08-30 19:10:00|10869.6|10867.6|10873.6|10871.6|10879.1|10877.1|10869.1|10867.1|57
1661886900000|2022-08-30 19:15:00|10874.1|10872.1|10872.1|10870.1|10878.6|10876.6|10866.6|10864.6|22
1661887200000|2022-08-30 19:20:00|10870.6|10868.6|10871.1|10869.1|10873.1|10871.1|10865.6|10863.6|16
1661887500000|2022-08-30 19:25:00|10870.6|10868.6|10859.6|10857.6|10872.1|10870.1|10859.1|10857.1|33
1661887800000|2022-08-30 19:30:00|10860.1|10858.1|10854.6|10852.6|10862.1|10860.1|10850.6|10848.6|36
1661888100000|2022-08-30 19:35:00|10855.6|10853.6|10857.6|10855.6|10859.6|10857.6|10853.6|10851.6|24
1661888400000|2022-08-30 19:40:00|10858.1|10856.1|10861.6|10859.6|10867.1|10865.1|10858.1|10856.1|26
1661888700000|2022-08-30 19:45:00|10861.1|10859.1|10846.6|10844.6|10863.1|10861.1|10844.6|10842.6|82
1661889000000|2022-08-30 19:50:00|10849.1|10847.1|10848.1|10846.1|10852.6|10850.6|10841.1|10839.1|78
1661889300000|2022-08-30 19:55:00|10847.6|10845.6|10855.6|10849.6|10855.6|10853.6|10846.6|10844.6|63
1661889600000|2022-08-30 20:00:00|10855.2|10849.2|10855.6|10849.6|10861.5|10855.5|10854.5|10848.5|0
1661889900000|2022-08-30 20:05:00|10855.2|10849.2|10854.8|10848.8|10856.7|10850.7|10854.1|10848.1|0
1661890200000|2022-08-30 20:10:00|10854.9|10848.9|10860|10854|10864.1|10858.1|10854.5|10848.5|0
1661890500000|2022-08-30 20:15:00|10860.7|10854.7|10857.1|10851.1|10860.7|10854.7|10856.7|10850.7|0
1661890800000|2022-08-30 20:20:00|10857.4|10851.4|10856|10850|10857.4|10851.4|10855.2|10849.2|0
1661891100000|2022-08-30 20:25:00|10855.9|10849.9|10858.2|10852.2|10858.5|10852.5|10855.6|10849.6|0
1661891400000|2022-08-30 20:30:00|10858.5|10852.5|10860.4|10854.4|10860.4|10854.4|10858.2|10852.2|0
1661891700000|2022-08-30 20:35:00|10860|10854|10858.2|10852.2|10860.4|10854.4|10858.2|10852.2|0
1661892000000|2022-08-30 20:40:00|10858.5|10852.5|10856.3|10850.3|10860.2|10854.2|10856.3|10850.3|0
1661892300000|2022-08-30 20:45:00|10856.7|10850.7|10855.6|10849.6|10858.5|10852.5|10854.5|10848.5|0
1661892600000|2022-08-30 20:50:00|10855.2|10849.2|10855.6|10849.6|10855.6|10849.6|10851.9|10845.9|0
1661892900000|2022-08-30 20:55:00|10856|10850|10855.2|10849.2|10856.7|10850.7|10854.8|10848.8|0
1661893200000|2022-08-30 21:00:00|10855.6|10849.6|10854.8|10848.8|10855.6|10849.6|10854.8|10848.8|0
1661893500000|2022-08-30 21:05:00|10854.9|10848.9|10853.9|10847.9|10855.4|10849.4|10853.9|10847.9|0
1661893800000|2022-08-30 21:10:00|10853.7|10847.7|10853.7|10847.7|10853.7|10847.7|10853.7|10847.7|0
1661894100000|2022-08-30 21:15:00|10853.8|10847.8|10854.5|10848.5|10854.8|10848.8|10853.8|10847.8|0
1661894400000|2022-08-30 21:20:00|10854.1|10848.1|10854.3|10848.3|10854.5|10848.5|10853.7|10847.7|0
1661894700000|2022-08-30 21:25:00|10854.7|10848.7|10854.7|10848.7|10854.8|10848.8|10854.7|10848.7|0
1661895000000|2022-08-30 21:30:00|10854.6|10848.6|10853.9|10847.9|10854.6|10848.6|10853.9|10847.9|0
1661895300000|2022-08-30 21:35:00|10854|10848|10853.8|10847.8|10854.2|10848.2|10853.8|10847.8|0
1661895600000|2022-08-30 21:40:00|10854|10848|10854.5|10848.5|10854.5|10848.5|10854|10848|0
1661895900000|2022-08-30 21:45:00|10854.6|10848.6|10854.2|10848.2|10854.7|10848.7|10854.2|10848.2|0
1661896200000|2022-08-30 21:50:00|10853.8|10847.8|10854.2|10848.2|10854.4|10848.4|10853.8|10847.8|0
1661896500000|2022-08-30 21:55:00|10854.7|10848.7|10854.9|10848.9|10854.9|10848.9|10854.2|10848.2|0
1661896800000|2022-08-30 22:00:00|10855|10849|10854.2|10848.2|10858.4|10852.4|10853.4|10847.4|0
1661897100000|2022-08-30 22:05:00|10854.4|10848.4|10853.4|10847.4|10855.1|10849.1|10852|10846|0
1661897400000|2022-08-30 22:10:00|10853.5|10847.5|10853.8|10847.8|10856|10850|10853.4|10847.4|0
1661897700000|2022-08-30 22:15:00|10854.2|10848.2|10853.8|10847.8|10854.2|10848.2|10851.2|10845.2|0
1661898000000|2022-08-30 22:20:00|10853.6|10847.6|10852.7|10846.7|10853.8|10847.8|10851.6|10845.6|0
1661898300000|2022-08-30 22:25:00|10852.3|10846.3|10852|10846|10853.4|10847.4|10851.6|10845.6|0
1661898600000|2022-08-30 22:30:00|10852.2|10846.2|10854.9|10848.9|10856|10850|10852|10846|0
1661898900000|2022-08-30 22:35:00|10855.1|10849.1|10856.8|10850.8|10857.1|10851.1|10853.3|10847.3|0
1661899200000|2022-08-30 22:40:00|10857.1|10851.1|10858.2|10852.2|10858.2|10852.2|10856.4|10850.4|0
1661899500000|2022-08-30 22:45:00|10857.9|10851.9|10858.2|10852.2|10859|10853|10856.8|10850.8|0
1661899800000|2022-08-30 22:50:00|10858.6|10852.6|10858.2|10852.2|10860.4|10854.4|10858.2|10852.2|0
1661900100000|2022-08-30 22:55:00|10858|10852|10859|10853|10859.7|10853.7|10857.1|10851.1|0
1661900400000|2022-08-30 23:00:00|10858.6|10852.6|10858.2|10852.2|10860.1|10854.1|10858.2|10852.2|0
1661900700000|2022-08-30 23:05:00|10858.6|10852.6|10857.5|10851.5|10858.6|10852.6|10857.1|10851.1|0
1661901000000|2022-08-30 23:10:00|10857.7|10851.7|10854.6|10848.6|10858.6|10852.6|10853.4|10847.4|0
1661901300000|2022-08-30 23:15:00|10854.7|10848.7|10854.2|10848.2|10856|10850|10854.2|10848.2|0
1661901600000|2022-08-30 23:20:00|10854.4|10848.4|10854.6|10848.6|10854.9|10848.9|10853.8|10847.8|0
1661901900000|2022-08-30 23:25:00|10854.9|10848.9|10854.9|10848.9|10855.3|10849.3|10853.1|10847.1|0
1661902200000|2022-08-30 23:30:00|10854.6|10848.6|10851.6|10845.6|10854.6|10848.6|10849.7|10843.7|0
1661902500000|2022-08-30 23:35:00|10851.5|10845.5|10852.1|10846.1|10853.4|10847.4|10850.5|10844.5|0
1661902800000|2022-08-30 23:40:00|10852.3|10846.3|10853.4|10847.4|10854.2|10848.2|10851.9|10845.9|0
1661903100000|2022-08-30 23:45:00|10853.2|10847.2|10853.4|10847.4|10854.2|10848.2|10852.7|10846.7|0
1661903400000|2022-08-30 23:50:00|10853.8|10847.8|10853|10847|10854.5|10848.5|10851.9|10845.9|0
1661903700000|2022-08-30 23:55:00|10853.1|10847.1|10857.1|10851.1|10857.8|10851.8|10852.7|10846.7|0
1661904000000|2022-08-31 00:00:00|10856.7|10850.7|10858.2|10852.2|10858.9|10852.9|10854.5|10848.5|0
1661904300000|2022-08-31 00:05:00|10857.8|10851.8|10865|10859|10865.6|10859.6|10856.4|10850.4|0
1661904600000|2022-08-31 00:10:00|10864.8|10858.8|10862.6|10856.6|10865.9|10859.9|10861.7|10855.7|0
1661904900000|2022-08-31 00:15:00|10863|10857|10863|10857|10863|10857|10857.6|10851.6|0
1661905200000|2022-08-31 00:20:00|10863.9|10857.9|10868.5|10862.5|10869.4|10863.4|10863|10857|0
1661905500000|2022-08-31 00:25:00|10867.6|10861.6|10868.5|10862.5|10872.1|10866.1|10866.7|10860.7|0
1661905800000|2022-08-31 00:30:00|10870.3|10864.3|10868.5|10862.5|10872.2|10866.2|10866.7|10860.7|0
1661906100000|2022-08-31 00:35:00|10866.7|10860.7|10868.5|10862.5|10868.5|10862.5|10863.1|10857.1|0
1661906400000|2022-08-31 00:40:00|10868.6|10862.6|10877.6|10871.6|10877.7|10871.7|10868.6|10862.6|0
1661906700000|2022-08-31 00:45:00|10875.9|10869.9|10877.7|10871.7|10879.5|10873.5|10875.8|10869.8|0
1661907000000|2022-08-31 00:50:00|10877.6|10871.6|10877.6|10871.6|10877.7|10871.7|10875.8|10869.8|0
1661907300000|2022-08-31 00:55:00|10875.8|10869.8|10877.6|10871.6|10877.6|10871.6|10875.8|10869.8|0
1661907600000|2022-08-31 01:00:00|10879.4|10873.4|10875.8|10869.8|10879.4|10873.4|10875.8|10869.8|0
1661907900000|2022-08-31 01:05:00|10875.7|10869.7|10878.5|10872.5|10879.4|10873.4|10875.7|10869.7|0
1661908200000|2022-08-31 01:10:00|10879.4|10873.4|10879.4|10873.4|10879.4|10873.4|10875.8|10869.8|0
1661908500000|2022-08-31 01:15:00|10877.6|10871.6|10875.8|10869.8|10879.4|10873.4|10874|10868|0
1661908800000|2022-08-31 01:20:00|10876.7|10870.7|10875.8|10869.8|10879.4|10873.4|10874|10868|0
1661909100000|2022-08-31 01:25:00|10877.6|10871.6|10877.6|10871.6|10879.4|10873.4|10876.7|10870.7|0
1661909400000|2022-08-31 01:30:00|10879.4|10873.4|10883.3|10877.3|10884.2|10878.2|10877.6|10871.6|0
1661909700000|2022-08-31 01:35:00|10883.4|10877.4|10886.9|10880.9|10886.9|10880.9|10883.3|10877.3|0
1661910000000|2022-08-31 01:40:00|10887.8|10881.8|10885.1|10879.1|10888.7|10882.7|10885.1|10879.1|0
1661910300000|2022-08-31 01:45:00|10886|10880|10885|10879|10886.9|10880.9|10883.2|10877.2|0
1661910600000|2022-08-31 01:50:00|10885.1|10879.1|10879.6|10873.6|10885.1|10879.1|10879.6|10873.6|0
1661910900000|2022-08-31 01:55:00|10879.7|10873.7|10881.4|10875.4|10883.3|10877.3|10879.6|10873.6|0
1661911200000|2022-08-31 02:00:00|10881.5|10875.5|10886|10880|10886|10880|10881.4|10875.4|0
1661911500000|2022-08-31 02:05:00|10885.1|10879.1|10886.9|10880.9|10887.8|10881.8|10885|10879|0
1661911800000|2022-08-31 02:10:00|10886.8|10880.8|10886.8|10880.8|10888.6|10882.6|10885|10879|0
1661912100000|2022-08-31 02:15:00|10888.6|10882.6|10890.8|10884.8|10890.8|10884.8|10885.2|10879.2|0
1661912400000|2022-08-31 02:20:00|10889.1|10883.1|10889.3|10883.3|10892|10886|10889|10883|0
1661912700000|2022-08-31 02:25:00|10891.1|10885.1|10892.9|10886.9|10892.9|10886.9|10891.1|10885.1|0
1661913000000|2022-08-31 02:30:00|10891.1|10885.1|10892.9|10886.9|10894.8|10888.8|10891.1|10885.1|0
1661913300000|2022-08-31 02:35:00|10891.2|10885.2|10896.7|10890.7|10898.5|10892.5|10891.1|10885.1|0
1661913600000|2022-08-31 02:40:00|10898.5|10892.5|10894.8|10888.8|10898.5|10892.5|10894.8|10888.8|0
1661913900000|2022-08-31 02:45:00|10894.9|10888.9|10896.6|10890.6|10896.7|10890.7|10894.8|10888.8|0
1661914200000|2022-08-31 02:50:00|10896.7|10890.7|10894.8|10888.8|10896.7|10890.7|10894.8|10888.8|0
1661914500000|2022-08-31 02:55:00|10895.7|10889.7|10898.3|10892.3|10898.4|10892.4|10894.8|10888.8|0
1661914800000|2022-08-31 03:00:00|10896.6|10890.6|10898.3|10892.3|10898.4|10892.4|10896.5|10890.5|0
1661915100000|2022-08-31 03:05:00|10898.4|10892.4|10898.4|10892.4|10898.4|10892.4|10896.6|10890.6|0
1661915400000|2022-08-31 03:10:00|10898.6|10892.6|10900.2|10894.2|10902.2|10896.2|10898.6|10892.6|0
1661915700000|2022-08-31 03:15:00|10900.1|10894.1|10898.2|10892.2|10900.1|10894.1|10898.2|10892.2|0
1661916000000|2022-08-31 03:20:00|10899.1|10893.1|10905.3|10899.3|10909.4|10903.4|10898.2|10892.2|0
1661916300000|2022-08-31 03:25:00|10903.6|10897.6|10907.1|10901.1|10907.1|10901.1|10903.5|10897.5|0
1661916600000|2022-08-31 03:30:00|10905.3|10899.3|10905.4|10899.4|10907.2|10901.2|10903.5|10897.5|0
1661916900000|2022-08-31 03:35:00|10907.2|10901.2|10908.9|10902.9|10909|10903|10907.1|10901.1|0
1661917200000|2022-08-31 03:40:00|10907.1|10901.1|10902.6|10896.6|10907.1|10901.1|10902.5|10896.5|0
1661917500000|2022-08-31 03:45:00|10901.6|10895.6|10898.5|10892.5|10901.6|10895.6|10898.5|10892.5|0
1661917800000|2022-08-31 03:50:00|10898.4|10892.4|10896.7|10890.7|10898.5|10892.5|10896.7|10890.7|0
1661918100000|2022-08-31 03:55:00|10897.6|10891.6|10898.5|10892.5|10898.5|10892.5|10896.7|10890.7|0
1661918400000|2022-08-31 04:00:00|10899.4|10893.4|10900.3|10894.3|10900.3|10894.3|10898.5|10892.5|0
1661918700000|2022-08-31 04:05:00|10898.6|10892.6|10898.5|10892.5|10898.6|10892.6|10896.7|10890.7|0
1661919000000|2022-08-31 04:10:00|10901.5|10895.5|10903.8|10897.8|10905.6|10899.6|10901.5|10895.5|0
1661919300000|2022-08-31 04:15:00|10905.6|10899.6|10906.4|10900.4|10906.4|10900.4|10905.6|10899.6|0
1661919600000|2022-08-31 04:20:00|10904.6|10898.6|10906.8|10900.8|10906.8|10900.8|10904.6|10898.6|0
1661919900000|2022-08-31 04:25:00|10905|10899|10903.2|10897.2|10905.9|10899.9|10903.2|10897.2|0
1661920200000|2022-08-31 04:30:00|10901.4|10895.4|10908.7|10902.7|10908.7|10902.7|10901.4|10895.4|0
1661920500000|2022-08-31 04:35:00|10909.6|10903.6|10914.9|10908.9|10917.8|10911.8|10908.7|10902.7|0
1661920800000|2022-08-31 04:40:00|10914|10908|10913.1|10907.1|10915|10909|10913.1|10907.1|0
1661921100000|2022-08-31 04:45:00|10911.3|10905.3|10909.5|10903.5|10911.3|10905.3|10909.5|10903.5|0
1661921400000|2022-08-31 04:50:00|10908.6|10902.6|10908|10902|10908.9|10902.9|10906.2|10900.2|0
1661921700000|2022-08-31 04:55:00|10907.9|10901.9|10909.8|10903.8|10910.7|10904.7|10906.2|10900.2|0
1661922000000|2022-08-31 05:00:00|10909.7|10903.7|10906.1|10900.1|10909.8|10903.8|10906.1|10900.1|0
1661922300000|2022-08-31 05:05:00|10907.9|10901.9|10904.2|10898.2|10907.9|10901.9|10902.4|10896.4|0
1661922600000|2022-08-31 05:10:00|10906|10900|10907.9|10901.9|10909.7|10903.7|10904.3|10898.3|0
1661922900000|2022-08-31 05:15:00|10909.7|10903.7|10906.1|10900.1|10909.7|10903.7|10906.1|10900.1|0
1661923200000|2022-08-31 05:20:00|10907|10901|10911.5|10905.5|10912.4|10906.4|10904.3|10898.3|0
1661923500000|2022-08-31 05:25:00|10912.4|10906.4|10911.4|10905.4|10918.7|10912.7|10911.4|10905.4|0
1661923800000|2022-08-31 05:30:00|10910.5|10904.5|10909.6|10903.6|10913.2|10907.2|10909.6|10903.6|0
1661924100000|2022-08-31 05:35:00|10909.7|10903.7|10907.8|10901.8|10909.7|10903.7|10906.1|10900.1|0
1661924400000|2022-08-31 05:40:00|10908.7|10902.7|10902.4|10896.4|10909.6|10903.6|10902.3|10896.3|0
1661924700000|2022-08-31 05:45:00|10902.3|10896.3|10902.3|10896.3|10904.1|10898.1|10900.5|10894.5|0
1661925000000|2022-08-31 05:50:00|10904|10898|10905.9|10899.9|10907.7|10901.7|10904|10898|0
1661925300000|2022-08-31 05:55:00|10906.8|10900.8|10909.5|10903.5|10909.5|10903.5|10905.9|10899.9|0
1661925600000|2022-08-31 06:00:00|10913.1|10911.1|10908.1|10906.1|10916.6|10914.6|10905.6|10903.6|45
1661925900000|2022-08-31 06:05:00|10908.6|10906.6|10922.1|10920.1|10922.6|10920.6|10906.6|10904.6|56
1661926200000|2022-08-31 06:10:00|10921.6|10919.6|10926.1|10924.1|10927.6|10925.6|10919.1|10917.1|57
1661926500000|2022-08-31 06:15:00|10925.6|10923.6|10911.1|10909.1|10925.6|10923.6|10910.1|10908.1|42
1661926800000|2022-08-31 06:20:00|10910.1|10908.1|10910.1|10908.1|10913.1|10911.1|10903.6|10901.6|33
1661927100000|2022-08-31 06:25:00|10909.6|10907.6|10906.1|10904.1|10910.6|10908.6|10902.6|10900.6|50
1661927400000|2022-08-31 06:30:00|10905.6|10903.6|10903.1|10901.1|10906.1|10904.1|10896.6|10894.6|66
1661927700000|2022-08-31 06:35:00|10901.1|10899.1|10901.1|10899.1|10904.1|10902.1|10896.6|10894.6|30
1661928000000|2022-08-31 06:40:00|10900.6|10898.6|10894.1|10892.1|10900.6|10898.6|10888.6|10886.6|62
1661928300000|2022-08-31 06:45:00|10894.6|10892.6|10896.6|10894.6|10901.6|10899.6|10894.6|10892.6|41
1661928600000|2022-08-31 06:50:00|10896.1|10894.1|10896.1|10894.1|10900.1|10898.1|10895.1|10893.1|48
1661928900000|2022-08-31 06:55:00|10896.6|10894.6|10898.1|10896.1|10901.1|10899.1|10894.1|10892.1|58
1661929200000|2022-08-31 07:00:00|10900.1|10898.1|10902.6|10900.6|10908.1|10906.1|10891.1|10889.1|948
1661929500000|2022-08-31 07:05:00|10901.1|10899.1|10915.6|10913.6|10916.6|10914.6|10895.6|10893.6|551
1661929800000|2022-08-31 07:10:00|10917.1|10915.1|10905.1|10903.1|10921.1|10919.1|10902.6|10900.6|357
1661930100000|2022-08-31 07:15:00|10904.6|10902.6|10910.6|10908.6|10915.6|10913.6|10904.6|10902.6|249
1661930400000|2022-08-31 07:20:00|10911.1|10909.1|10902.6|10900.6|10912.6|10910.6|10894.6|10892.6|328
1661930700000|2022-08-31 07:25:00|10903.6|10901.6|10892.1|10890.1|10905.6|10903.6|10891.6|10889.6|282
1661931000000|2022-08-31 07:30:00|10891.6|10889.6|10884.6|10882.6|10891.6|10889.6|10879.6|10877.6|401
1661931300000|2022-08-31 07:35:00|10885.6|10883.6|10884.6|10882.6|10891.6|10889.6|10875.6|10873.6|238
1661931600000|2022-08-31 07:40:00|10885.5|10883.5|10865.5|10863.5|10887.5|10885.5|10862.5|10860.5|502
1661931900000|2022-08-31 07:45:00|10865|10863|10849.5|10847.5|10865.5|10863.5|10845.5|10843.5|408
1661932200000|2022-08-31 07:50:00|10849|10847|10857|10855|10857|10855|10841|10839|259
1661932500000|2022-08-31 07:55:00|10857.5|10855.5|10853.5|10851.5|10863.5|10861.5|10851.5|10849.5|258
1661932800000|2022-08-31 08:00:00|10853|10851|10866|10864|10873.5|10871.5|10851|10849|298
1661933100000|2022-08-31 08:05:00|10865.5|10863.5|10854.5|10852.5|10871.5|10869.5|10851.5|10849.5|276
1661933400000|2022-08-31 08:10:00|10855|10853|10848.5|10846.5|10860.5|10858.5|10848|10846|218
1661933700000|2022-08-31 08:15:00|10849|10847|10856|10854|10864.5|10862.5|10846.5|10844.5|374
1661934000000|2022-08-31 08:20:00|10855.5|10853.5|10834|10832|10857.5|10855.5|10828|10826|367
1661934300000|2022-08-31 08:25:00|10834.5|10832.5|10837|10835|10838|10836|10828|10826|219
1661934600000|2022-08-31 08:30:00|10836.5|10834.5|10829.5|10827.5|10837.5|10835.5|10822|10820|262
1661934900000|2022-08-31 08:35:00|10829|10827|10837.5|10835.5|10841|10839|10826|10824|182
1661935200000|2022-08-31 08:40:00|10837|10835|10858.5|10856.5|10859|10857|10833.5|10831.5|162
1661935500000|2022-08-31 08:45:00|10859|10857|10868|10866|10871|10869|10858|10856|220
1661935800000|2022-08-31 08:50:00|10868.5|10866.5|10860.5|10858.5|10872|10870|10857|10855|198
1661936100000|2022-08-31 08:55:00|10861|10859|10856|10854|10867.5|10865.5|10854.5|10852.5|126
1661936400000|2022-08-31 09:00:00|10855.5|10853.5|10838.5|10836.5|10855.5|10853.5|10835.5|10833.5|338
1661936700000|2022-08-31 09:05:00|10838|10836|10831.5|10829.5|10842.5|10840.5|10831.5|10829.5|287
1661937000000|2022-08-31 09:10:00|10830.5|10828.5|10823.5|10821.5|10836.5|10834.5|10823|10821|264
1661937300000|2022-08-31 09:15:00|10824|10822|10833|10831|10842.5|10840.5|10823|10821|428
1661937600000|2022-08-31 09:20:00|10832.5|10830.5|10839.5|10837.5|10843.5|10841.5|10830.5|10828.5|166
1661937900000|2022-08-31 09:25:00|10839|10837|10828|10826|10841|10839|10826.5|10824.5|168
1661938200000|2022-08-31 09:30:00|10828.5|10826.5|10830.5|10828.5|10836.5|10834.5|10823.5|10821.5|313
1661938500000|2022-08-31 09:35:00|10830|10828|10820.5|10818.5|10837|10835|10819|10817|306
1661938800000|2022-08-31 09:40:00|10820|10818|10831|10829|10831.5|10829.5|10819.5|10817.5|127
1661939100000|2022-08-31 09:45:00|10830.5|10828.5|10824.5|10822.5|10834|10832|10819.5|10817.5|169
1661939400000|2022-08-31 09:50:00|10825|10823|10827.5|10825.5|10833|10831|10823|10821|213
1661939700000|2022-08-31 09:55:00|10826.5|10824.5|10820|10818|10827|10825|10816.5|10814.5|177
1661940000000|2022-08-31 10:00:00|10820.5|10818.5|10831|10829|10834|10832|10815.5|10813.5|340
1661940300000|2022-08-31 10:05:00|10830|10828|10836.5|10834.5|10836.5|10834.5|10826.5|10824.5|114
1661940600000|2022-08-31 10:10:00|10837|10835|10847|10845|10847|10845|10834.5|10832.5|123
1661940900000|2022-08-31 10:15:00|10848|10846|10851|10849|10855.5|10853.5|10845|10843|102
1661941200000|2022-08-31 10:20:00|10851.5|10849.5|10865.5|10863.5|10866|10864|10849|10847|157
1661941500000|2022-08-31 10:25:00|10866|10864|10866|10864|10871|10869|10862.5|10860.5|128
1661941800000|2022-08-31 10:30:00|10866.5|10864.5|10856.5|10854.5|10867.5|10865.5|10855.5|10853.5|200
1661942100000|2022-08-31 10:35:00|10857|10855|10871|10869|10873|10871|10857|10855|101
1661942400000|2022-08-31 10:40:00|10871.5|10869.5|10875|10873|10876.5|10874.5|10866|10864|79
1661942700000|2022-08-31 10:45:00|10875.5|10873.5|10880|10878|10881.5|10879.5|10869.5|10867.5|172
1661943000000|2022-08-31 10:50:00|10879.5|10877.5|10888.5|10886.5|10889|10887|10879.5|10877.5|158
1661943300000|2022-08-31 10:55:00|10888|10886|10877.5|10875.5|10888.5|10886.5|10877.5|10875.5|144
1661943600000|2022-08-31 11:00:00|10878|10876|10902|10900|10904.5|10902.5|10877.5|10875.5|125
1661943900000|2022-08-31 11:05:00|10901.5|10899.5|10893.5|10891.5|10902|10900|10891.5|10889.5|139
1661944200000|2022-08-31 11:10:00|10893|10891|10894|10892|10896.5|10894.5|10888.5|10886.5|139
1661944500000|2022-08-31 11:15:00|10894.5|10892.5|10908|10906|10909.5|10907.5|10887|10885|226
1661944800000|2022-08-31 11:20:00|10907.5|10905.5|10903.5|10901.5|10912|10910|10903|10901|126
1661945100000|2022-08-31 11:25:00|10905|10903|10899.5|10897.5|10905|10903|10895.5|10893.5|174
1661945400000|2022-08-31 11:30:00|10899|10897|10888|10886|10899.5|10897.5|10887|10885|126
1661945700000|2022-08-31 11:35:00|10888.5|10886.5|10889.5|10887.5|10895|10893|10888.5|10886.5|65
1661946000000|2022-08-31 11:40:00|10888.9|10886.9|10891.4|10889.4|10898.9|10896.9|10888.9|10886.9|71
1661946300000|2022-08-31 11:45:00|10891.9|10889.9|10892.9|10890.9|10896.9|10894.9|10888.9|10886.9|193
1661946600000|2022-08-31 11:50:00|10892.4|10890.4|10896.9|10894.9|10899.9|10897.9|10888.9|10886.9|84
1661946900000|2022-08-31 11:55:00|10895.9|10893.9|10897.9|10895.9|10899.4|10897.4|10893.9|10891.9|103
1661947200000|2022-08-31 12:00:00|10896.4|10894.4|10899.9|10897.9|10902.4|10900.4|10893.9|10891.9|123
1661947500000|2022-08-31 12:05:00|10899.4|10897.4|10891.9|10889.9|10905.9|10903.9|10890.4|10888.4|156
1661947800000|2022-08-31 12:10:00|10890.9|10888.9|10891.4|10889.4|10894.9|10892.9|10889.9|10887.9|98
1661948100000|2022-08-31 12:15:00|10890.9|10888.9|10900.4|10898.4|10902.9|10900.9|10890.4|10888.4|141
1661948400000|2022-08-31 12:20:00|10899.9|10897.9|10894.9|10892.9|10901.4|10899.4|10893.4|10891.4|96
1661948700000|2022-08-31 12:25:00|10894.4|10892.4|10898.9|10896.9|10900.9|10898.9|10889.9|10887.9|141
1661949000000|2022-08-31 12:30:00|10898.4|10896.4|10882.4|10880.4|10899.4|10897.4|10880.4|10878.4|325
1661949300000|2022-08-31 12:35:00|10882.9|10880.9|10889.4|10887.4|10892.9|10890.9|10879.9|10877.9|155
1661949600000|2022-08-31 12:40:00|10888.9|10886.9|10881.9|10879.9|10889.9|10887.9|10876.9|10874.9|136
1661949900000|2022-08-31 12:45:00|10881.4|10879.4|10901.9|10899.9|10901.9|10899.9|10878.9|10876.9|100
1661950200000|2022-08-31 12:50:00|10901.4|10899.4|10909.9|10907.9|10909.9|10907.9|10899.9|10897.9|134
1661950500000|2022-08-31 12:55:00|10910.9|10908.9|10904.4|10902.4|10911.9|10909.9|10901.4|10899.4|151
1661950800000|2022-08-31 13:00:00|10904.9|10902.9|10917.9|10915.9|10917.9|10915.9|10901.9|10899.9|266
1661951100000|2022-08-31 13:05:00|10917.4|10915.4|10919.9|10917.9|10921.9|10919.9|10911.4|10909.4|203
1661951400000|2022-08-31 13:10:00|10918.9|10916.9|10922.9|10920.9|10930.9|10928.9|10918.9|10916.9|273
1661951700000|2022-08-31 13:15:00|10922.4|10920.4|10935.4|10933.4|10938.9|10936.9|10916.9|10914.9|260
1661952000000|2022-08-31 13:20:00|10935.9|10933.9|10931.9|10929.9|10941.9|10939.9|10931.9|10929.9|195
1661952300000|2022-08-31 13:25:00|10931.4|10929.4|10924.9|10922.9|10931.9|10929.9|10921.9|10919.9|332
1661952600000|2022-08-31 13:30:00|10923.9|10921.9|10925.9|10923.9|10931.4|10929.4|10920.4|10918.4|658
1661952900000|2022-08-31 13:35:00|10924.9|10922.9|10934.4|10932.4|10935.4|10933.4|10922.9|10920.9|433
1661953200000|2022-08-31 13:40:00|10933.9|10931.9|10940.9|10938.9|10942.4|10940.4|10922.4|10920.4|361
1661953500000|2022-08-31 13:45:00|10940.4|10938.4|10944.4|10942.4|10951.4|10949.4|10936.4|10934.4|610
1661953800000|2022-08-31 13:50:00|10943.9|10941.9|10937.4|10935.4|10950.9|10948.9|10936.4|10934.4|347
1661954100000|2022-08-31 13:55:00|10937.9|10935.9|10922.9|10920.9|10938.9|10936.9|10920.9|10918.9|396
1661954400000|2022-08-31 14:00:00|10921.4|10919.4|10916.4|10914.4|10922.9|10920.9|10908.9|10906.9|540
1661954700000|2022-08-31 14:05:00|10915.9|10913.9|10911.4|10909.4|10920.4|10918.4|10909.4|10907.4|353
1661955000000|2022-08-31 14:10:00|10911.7|10909.7|10904.2|10902.2|10921.2|10919.2|10902.7|10900.7|648
1661955300000|2022-08-31 14:15:00|10904.7|10902.7|10912.2|10910.2|10916.2|10914.2|10897.2|10895.2|246
1661955600000|2022-08-31 14:20:00|10912.7|10910.7|10898.2|10896.2|10918.7|10916.7|10890.7|10888.7|449
1661955900000|2022-08-31 14:25:00|10897.7|10895.7|10894.2|10892.2|10912.2|10910.2|10891.7|10889.7|368
1661956200000|2022-08-31 14:30:00|10892.7|10890.7|10896.2|10894.2|10903.2|10901.2|10888.2|10886.2|420
1661956500000|2022-08-31 14:35:00|10895.2|10893.2|10884.7|10882.7|10903.2|10901.2|10882.7|10880.7|341
1661956800000|2022-08-31 14:40:00|10883.7|10881.7|10900.2|10898.2|10902.7|10900.7|10880.7|10878.7|328
1661957100000|2022-08-31 14:45:00|10900.7|10898.7|10904.2|10902.2|10907.2|10905.2|10892.7|10890.7|506
1661957400000|2022-08-31 14:50:00|10903.7|10901.7|10904.2|10902.2|10908.2|10906.2|10898.7|10896.7|306
1661957700000|2022-08-31 14:55:00|10902.7|10900.7|10893.2|10891.2|10908.2|10906.2|10892.2|10890.2|438
1661958000000|2022-08-31 15:00:00|10892.2|10890.2|10880.7|10878.7|10892.2|10890.2|10875.2|10873.2|831
1661958300000|2022-08-31 15:05:00|10880.2|10878.2|10871.7|10869.7|10880.7|10878.7|10868.2|10866.2|636
1661958600000|2022-08-31 15:10:00|10871.2|10869.2|10873.7|10871.7|10875.2|10873.2|10864.2|10862.2|401
1661958900000|2022-08-31 15:15:00|10874.2|10872.2|10867.2|10865.2|10880.2|10878.2|10865.7|10863.7|1435
1661959200000|2022-08-31 15:20:00|10865.2|10863.2|10867.7|10865.7|10869.2|10867.2|10851.7|10849.7|1343
1661959500000|2022-08-31 15:25:00|10867.2|10865.2|10861.2|10859.2|10881.7|10879.7|10861.2|10859.2|2603
1661959800000|2022-08-31 15:30:00|10860.2|10858.2|10843.2|10841.2|10861.2|10859.2|10843.2|10841.2|2719
1661960100000|2022-08-31 15:35:00|10842.2|10840.2|10853.7|10851.7|10863.7|10861.7|10842.2|10840.2|355
1661960400000|2022-08-31 15:40:00|10853.2|10851.2|10857.2|10855.2|10861.7|10859.7|10851.7|10849.7|299
1661960700000|2022-08-31 15:45:00|10858.7|10856.7|10853.2|10851.2|10858.7|10856.7|10847.7|10845.7|130
1661961000000|2022-08-31 15:50:00|10852.7|10850.7|10855.7|10853.7|10857.7|10855.7|10851.2|10849.2|62
1661961300000|2022-08-31 15:55:00|10856.2|10854.2|10865.2|10863.2|10868.7|10866.7|10855.2|10853.2|80
1661961600000|2022-08-31 16:00:00|10864.7|10862.7|10860.2|10858.2|10867.7|10865.7|10859.2|10857.2|34
1661961900000|2022-08-31 16:05:00|10860.7|10858.7|10855.7|10853.7|10861.7|10859.7|10852.7|10850.7|44
1661962200000|2022-08-31 16:10:00|10856.2|10854.2|10853.2|10851.2|10858.2|10856.2|10850.2|10848.2|90
1661962500000|2022-08-31 16:15:00|10852.7|10850.7|10853.7|10851.7|10859.2|10857.2|10851.7|10849.7|76
1661962800000|2022-08-31 16:20:00|10853.2|10851.2|10849.7|10847.7|10856.7|10854.7|10848.2|10846.2|63
1661963100000|2022-08-31 16:25:00|10850.2|10848.2|10853.2|10851.2|10856.7|10854.7|10847.7|10845.7|13
1661963400000|2022-08-31 16:30:00|10852.7|10850.7|10852.2|10850.2|10856.7|10854.7|10849.7|10847.7|10
1661963700000|2022-08-31 16:35:00|10852.7|10850.7|10844.2|10842.2|10853.7|10851.7|10842.7|10840.7|13
1661964000000|2022-08-31 16:40:00|10844.7|10842.7|10843.2|10841.2|10846.7|10844.7|10838.2|10836.2|27
1661964300000|2022-08-31 16:45:00|10842.7|10840.7|10844.7|10842.7|10846.7|10844.7|10842.2|10840.2|21
1661964600000|2022-08-31 16:50:00|10845.2|10843.2|10846.2|10844.2|10847.7|10845.7|10841.7|10839.7|27
1661964900000|2022-08-31 16:55:00|10846.7|10844.7|10843.2|10841.2|10847.2|10845.2|10841.2|10839.2|50
1661965200000|2022-08-31 17:00:00|10842.7|10840.7|10840.2|10838.2|10844.7|10842.7|10839.7|10837.7|22
1661965500000|2022-08-31 17:05:00|10840.7|10838.7|10849.2|10847.2|10850.2|10848.2|10839.7|10837.7|23
1661965800000|2022-08-31 17:10:00|10849.7|10847.7|10854.7|10852.7|10859.2|10857.2|10849.7|10847.7|30
1661966100000|2022-08-31 17:15:00|10855.2|10853.2|10848.7|10846.7|10855.7|10853.7|10847.2|10845.2|17
1661966400000|2022-08-31 17:20:00|10849.2|10847.2|10842.2|10840.2|10849.2|10847.2|10842.2|10840.2|22
1661966700000|2022-08-31 17:25:00|10841.7|10839.7|10842.2|10840.2|10843.2|10841.2|10839.2|10837.2|25
1661967000000|2022-08-31 17:30:00|10841.7|10839.7|10841.7|10839.7|10846.7|10844.7|10835.7|10833.7|34
1661967300000|2022-08-31 17:35:00|10841.2|10839.2|10837.2|10835.2|10844.7|10842.7|10837.2|10835.2|10
1661967600000|2022-08-31 17:40:00|10836.7|10834.7|10833.7|10831.7|10837.2|10835.2|10832.2|10830.2|19
1661967900000|2022-08-31 17:45:00|10834.2|10832.2|10831.2|10829.2|10837.7|10835.7|10831.2|10829.2|24
1661968200000|2022-08-31 17:50:00|10831.7|10829.7|10835.2|10833.2|10836.2|10834.2|10831.7|10829.7|16
1661968500000|2022-08-31 17:55:00|10835.7|10833.7|10829.7|10827.7|10835.7|10833.7|10829.2|10827.2|40
1661968800000|2022-08-31 18:00:00|10830.2|10828.2|10833.2|10831.2|10835.7|10833.7|10830.2|10828.2|22
1661969100000|2022-08-31 18:05:00|10832.7|10830.7|10839.2|10837.2|10840.2|10838.2|10827.7|10825.7|30
1661969400000|2022-08-31 18:10:00|10839.7|10837.7|10840.7|10838.7|10840.7|10838.7|10837.2|10835.2|24
1661969700000|2022-08-31 18:15:00|10841.2|10839.2|10837.7|10835.7|10842.7|10840.7|10835.2|10833.2|28
1661970000000|2022-08-31 18:20:00|10838.2|10836.2|10835.2|10833.2|10838.2|10836.2|10833.7|10831.7|9
1661970300000|2022-08-31 18:25:00|10835.7|10833.7|10835.7|10833.7|10841.2|10839.2|10835.7|10833.7|16
1661970600000|2022-08-31 18:30:00|10837.2|10835.2|10827.7|10825.7|10837.7|10835.7|10823.2|10821.2|28
1661970900000|2022-08-31 18:35:00|10827.2|10825.2|10820.2|10818.2|10827.2|10825.2|10819.7|10817.7|17
1661971200000|2022-08-31 18:40:00|10819.7|10817.7|10817.7|10815.7|10822.7|10820.7|10816.7|10814.7|20
1661971500000|2022-08-31 18:45:00|10817.2|10815.2|10819.2|10817.2|10820.7|10818.7|10816.2|10814.2|7
1661971800000|2022-08-31 18:50:00|10818.7|10816.7|10819.2|10817.2|10822.2|10820.2|10818.2|10816.2|20
1661972100000|2022-08-31 18:55:00|10819.7|10817.7|10827.7|10825.7|10828.2|10826.2|10817.2|10815.2|19
1661972400000|2022-08-31 19:00:00|10828.2|10826.2|10831.7|10829.7|10832.7|10830.7|10823.7|10821.7|9
1661972700000|2022-08-31 19:05:00|10832.2|10830.2|10834.2|10832.2|10838.7|10836.7|10829.7|10827.7|22
1661973000000|2022-08-31 19:10:00|10834.7|10832.7|10841.2|10839.2|10841.2|10839.2|10833.7|10831.7|16
1661973300000|2022-08-31 19:15:00|10840.7|10838.7|10845.7|10843.7|10853.2|10851.2|10840.7|10838.7|45
1661973600000|2022-08-31 19:20:00|10845.2|10843.2|10833.2|10831.2|10845.2|10843.2|10833.2|10831.2|27
1661973900000|2022-08-31 19:25:00|10834.7|10832.7|10832.7|10830.7|10837.7|10835.7|10831.2|10829.2|55
1661974200000|2022-08-31 19:30:00|10832.2|10830.2|10829.7|10827.7|10835.2|10833.2|10827.2|10825.2|56
1661974500000|2022-08-31 19:35:00|10830.2|10828.2|10836.2|10834.2|10836.2|10834.2|10828.7|10826.7|17
1661974800000|2022-08-31 19:40:00|10835.7|10833.7|10845.7|10843.7|10845.7|10843.7|10831.7|10829.7|22
1661975100000|2022-08-31 19:45:00|10845.2|10843.2|10845.2|10843.2|10852.7|10850.7|10840.7|10838.7|62
1661975400000|2022-08-31 19:50:00|10845.7|10843.7|10843.2|10841.2|10847.7|10845.7|10835.7|10833.7|51
1661975700000|2022-08-31 19:55:00|10842.7|10840.7|10828.2|10822.2|10842.7|10840.7|10825.7|10822.2|63
1661976000000|2022-08-31 20:00:00|10827.5|10821.5|10829.2|10823.2|10832.3|10826.3|10824.2|10818.2|200
1661976300000|2022-08-31 20:05:00|10829.3|10823.3|10833.3|10827.3|10833.7|10827.7|10828.5|10822.5|0
1661976600000|2022-08-31 20:10:00|10833.4|10827.4|10834.1|10828.1|10834.5|10828.5|10833|10827|0
1661976900000|2022-08-31 20:15:00|10833.7|10827.7|10834.5|10828.5|10834.5|10828.5|10832.6|10826.6|0
1661977200000|2022-08-31 20:20:00|10834.6|10828.6|10834.8|10828.8|10835.2|10829.2|10833.3|10827.3|0
1661977500000|2022-08-31 20:25:00|10834.5|10828.5|10835.9|10829.9|10835.9|10829.9|10833|10827|0
1661977800000|2022-08-31 20:30:00|10835.6|10829.6|10836.3|10830.3|10837.1|10831.1|10835.6|10829.6|0
1661978100000|2022-08-31 20:35:00|10836.7|10830.7|10836.7|10830.7|10836.7|10830.7|10836.3|10830.3|0
1661978400000|2022-08-31 20:40:00|10837.1|10831.1|10835.2|10829.2|10837.1|10831.1|10835.2|10829.2|0
1661978700000|2022-08-31 20:45:00|10835.6|10829.6|10834.5|10828.5|10835.6|10829.6|10832.2|10826.2|0
1661979000000|2022-08-31 20:50:00|10834.4|10828.4|10835.2|10829.2|10835.6|10829.6|10834.3|10828.3|0
1661979300000|2022-08-31 20:55:00|10835.4|10829.4|10834.6|10828.6|10836.3|10830.3|10834.5|10828.5|0
1661979600000|2022-08-31 21:00:00|10834.5|10828.5|10835|10829|10835.4|10829.4|10834.1|10828.1|0
1661979900000|2022-08-31 21:05:00|10834.1|10828.1|10835.4|10829.4|10835.4|10829.4|10833.9|10827.9|0
1661980200000|2022-08-31 21:10:00|10835.6|10829.6|10834.3|10828.3|10835.9|10829.9|10834.3|10828.3|0
1661980500000|2022-08-31 21:15:00|10834.1|10828.1|10833.3|10827.3|10834.5|10828.5|10833.3|10827.3|0
1661980800000|2022-08-31 21:20:00|10833.2|10827.2|10831.7|10825.7|10833.2|10827.2|10831.5|10825.5|0
1661981100000|2022-08-31 21:25:00|10831.5|10825.5|10832.4|10826.4|10832.4|10826.4|10831.5|10825.5|0
1661981400000|2022-08-31 21:30:00|10832.6|10826.6|10832.2|10826.2|10833|10827|10832.2|10826.2|0
1661981700000|2022-08-31 21:35:00|10832|10826|10830.5|10824.5|10832.2|10826.2|10830.2|10824.2|0
1661982000000|2022-08-31 21:40:00|10830.6|10824.6|10830.9|10824.9|10831.3|10825.3|10830.6|10824.6|0
1661982300000|2022-08-31 21:45:00|10831.1|10825.1|10830.2|10824.2|10831.1|10825.1|10830|10824|0
1661982600000|2022-08-31 21:50:00|10829.8|10823.8|10830|10824|10830|10824|10829.6|10823.6|0
1661982900000|2022-08-31 21:55:00|10829.8|10823.8|10830.9|10824.9|10831.1|10825.1|10829.8|10823.8|0
1661983200000|2022-08-31 22:00:00|10829.8|10823.8|10833.9|10827.9|10835.9|10829.9|10826.8|10820.8|0
1661983500000|2022-08-31 22:05:00|10834.1|10828.1|10834.1|10828.1|10834.8|10828.8|10833|10827|0
1661983800000|2022-08-31 22:10:00|10834.3|10828.3|10826.6|10820.6|10834.5|10828.5|10826.6|10820.6|0
1661984100000|2022-08-31 22:15:00|10826.3|10820.3|10822.9|10816.9|10828.1|10822.1|10822.9|10816.9|0
1661984400000|2022-08-31 22:20:00|10823|10817|10818|10812|10825.9|10819.9|10818|10812|0
1661984700000|2022-08-31 22:25:00|10818.4|10812.4|10817.3|10811.3|10820.2|10814.2|10815|10809|0
1661985000000|2022-08-31 22:30:00|10817|10811|10813.3|10807.3|10818.3|10812.3|10809.9|10803.9|0
1661985300000|2022-08-31 22:35:00|10813.2|10807.2|10810.7|10804.7|10814.7|10808.7|10810.7|10804.7|0
1661985600000|2022-08-31 22:40:00|10811.8|10805.8|10811.8|10805.8|10812.9|10806.9|10811.4|10805.4|0
1661985900000|2022-08-31 22:45:00|10812.1|10806.1|10814|10808|10814.4|10808.4|10812.1|10806.1|0
1661986200000|2022-08-31 22:50:00|10814.4|10808.4|10817|10811|10818.6|10812.6|10813.6|10807.6|0
1661986500000|2022-08-31 22:55:00|10817.2|10811.2|10817|10811|10818.1|10812.1|10815.5|10809.5|0
1661986800000|2022-08-31 23:00:00|10817.2|10811.2|10811.8|10805.8|10817.2|10811.2|10811|10805|0
1661987100000|2022-08-31 23:05:00|10811.4|10805.4|10810.3|10804.3|10812.5|10806.5|10808.8|10802.8|0
1661987400000|2022-08-31 23:10:00|10810.5|10804.5|10808.8|10802.8|10812.1|10806.1|10808.8|10802.8|0
1661987700000|2022-08-31 23:15:00|10809|10803|10803|10797|10809|10803|10802.3|10796.3|0
1661988000000|2022-08-31 23:20:00|10803.2|10797.2|10803.6|10797.6|10805.1|10799.1|10803|10797|0
1661988300000|2022-08-31 23:25:00|10803|10797|10798.1|10792.1|10803|10797|10797.8|10791.8|0
1661988600000|2022-08-31 23:30:00|10798.4|10792.4|10797.7|10791.7|10798.4|10792.4|10793.6|10787.6|0
1661988900000|2022-08-31 23:35:00|10797.9|10791.9|10796.6|10790.6|10800.3|10794.3|10796.2|10790.2|0
1661989200000|2022-08-31 23:40:00|10797.1|10791.1|10798.8|10792.8|10799.6|10793.6|10796.6|10790.6|0
1661989500000|2022-08-31 23:45:00|10799.2|10793.2|10801.6|10795.6|10802|10796|10798.8|10792.8|0
1661989800000|2022-08-31 23:50:00|10801.3|10795.3|10799|10793|10803.5|10797.5|10798.7|10792.7|0
1661990100000|2022-08-31 23:55:00|10798.8|10792.8|10802.7|10796.7|10805.2|10799.2|10798.3|10792.3|0
1661990400000|2022-09-01 00:00:00|10802.8|10796.8|10806|10800|10806.4|10800.4|10798.7|10792.7|0
1661990700000|2022-09-01 00:05:00|10806.4|10800.4|10810.6|10804.6|10812|10806|10806|10800|0
1661991000000|2022-09-01 00:10:00|10810.5|10804.5|10806.1|10800.1|10811|10805|10804.3|10798.3|0
1661991300000|2022-09-01 00:15:00|10806.2|10800.2|10806|10800|10809.7|10803.7|10802.3|10796.3|0
1661991600000|2022-09-01 00:20:00|10807.8|10801.8|10807.8|10801.8|10811.5|10805.5|10806|10800|0
1661991900000|2022-09-01 00:25:00|10807.9|10801.9|10813.5|10807.5|10815.4|10809.4|10807.8|10801.8|0
1661992200000|2022-09-01 00:30:00|10813.6|10807.6|10806.2|10800.2|10815.4|10809.4|10806.2|10800.2|0
1661992500000|2022-09-01 00:35:00|10808|10802|10802.5|10796.5|10809.9|10803.9|10802.5|10796.5|0
1661992800000|2022-09-01 00:40:00|10802.6|10796.6|10791.4|10785.4|10802.6|10796.6|10791.4|10785.4|0
1661993100000|2022-09-01 00:45:00|10793.2|10787.2|10798.7|10792.7|10798.7|10792.7|10789.5|10783.5|0
1661993400000|2022-09-01 00:50:00|10796.9|10790.9|10800.6|10794.6|10802.4|10796.4|10796.9|10790.9|0
1661993700000|2022-09-01 00:55:00|10802.4|10796.4|10804.2|10798.2|10804.3|10798.3|10800.5|10794.5|0
1661994000000|2022-09-01 01:00:00|10804.3|10798.3|10806.8|10800.8|10809.8|10803.8|10804.2|10798.2|0
1661994300000|2022-09-01 01:05:00|10805|10799|10805|10799|10806.8|10800.8|10803.1|10797.1|0
1661994600000|2022-09-01 01:10:00|10804.9|10798.9|10801.3|10795.3|10805|10799|10801.3|10795.3|0
1661994900000|2022-09-01 01:15:00|10801.4|10795.4|10805.1|10799.1|10807.8|10801.8|10801.3|10795.3|0
1661995200000|2022-09-01 01:20:00|10804.2|10798.2|10801.4|10795.4|10804.2|10798.2|10797.7|10791.7|0
1661995500000|2022-09-01 01:25:00|10803.2|10797.2|10801.4|10795.4|10805.1|10799.1|10801.4|10795.4|0
1661995800000|2022-09-01 01:30:00|10802.3|10796.3|10799.5|10793.5|10805.1|10799.1|10797.7|10791.7|0
1661996100000|2022-09-01 01:35:00|10800.4|10794.4|10801.3|10795.3|10801.4|10795.4|10797.7|10791.7|0
1661996400000|2022-09-01 01:40:00|10800.4|10794.4|10803.2|10797.2|10803.2|10797.2|10797.6|10791.6|0
1661996700000|2022-09-01 01:45:00|10801.4|10795.4|10799.5|10793.5|10804.2|10798.2|10799.5|10793.5|0
1661997000000|2022-09-01 01:50:00|10799.6|10793.6|10801.4|10795.4|10801.4|10795.4|10795.9|10789.9|0
1661997300000|2022-09-01 01:55:00|10799.6|10793.6|10801.4|10795.4|10801.5|10795.5|10799.6|10793.6|0
1661997600000|2022-09-01 02:00:00|10801.5|10795.5|10803.2|10797.2|10805|10799|10801.3|10795.3|0
1661997900000|2022-09-01 02:05:00|10801.4|10795.4|10799.5|10793.5|10805|10799|10799.5|10793.5|0
1661998200000|2022-09-01 02:10:00|10800.4|10794.4|10799.6|10793.6|10801.4|10795.4|10799.5|10793.5|0
1661998500000|2022-09-01 02:15:00|10799.5|10793.5|10801.4|10795.4|10801.4|10795.4|10799.5|10793.5|0
1661998800000|2022-09-01 02:20:00|10800.5|10794.5|10801.5|10795.5|10801.5|10795.5|10800.5|10794.5|0
1661999100000|2022-09-01 02:25:00|10803.3|10797.3|10801.5|10795.5|10803.4|10797.4|10801.4|10795.4|0
1661999400000|2022-09-01 02:30:00|10801.4|10795.4|10799.5|10793.5|10801.4|10795.4|10797.7|10791.7|0
1661999700000|2022-09-01 02:35:00|10799.6|10793.6|10798.6|10792.6|10799.6|10793.6|10797.7|10791.7|0
1662000000000|2022-09-01 02:40:00|10799.5|10793.5|10799.5|10793.5|10799.6|10793.6|10798.6|10792.6|0
1662000300000|2022-09-01 02:45:00|10801.3|10795.3|10801.3|10795.3|10801.3|10795.3|10799.5|10793.5|0
1662000600000|2022-09-01 02:50:00|10801.4|10795.4|10799.5|10793.5|10801.4|10795.4|10799.5|10793.5|0
1662000900000|2022-09-01 02:55:00|10799.4|10793.4|10801.3|10795.3|10801.3|10795.3|10799.4|10793.4|0
1662001200000|2022-09-01 03:00:00|10801.4|10795.4|10799.5|10793.5|10801.4|10795.4|10799.5|10793.5|0
1662001500000|2022-09-01 03:05:00|10801.3|10795.3|10800.4|10794.4|10801.3|10795.3|10799.5|10793.5|0
1662001800000|2022-09-01 03:10:00|10801.3|10795.3|10799.5|10793.5|10801.3|10795.3|10799.5|10793.5|0
1662002100000|2022-09-01 03:15:00|10800.4|10794.4|10801.3|10795.3|10801.3|10795.3|10799.5|10793.5|0
1662002700000|2022-09-01 03:25:00|10799.5|10793.5|10799.5|10793.5|10799.5|10793.5|10799.4|10793.4|0
1662003000000|2022-09-01 03:30:00|10800.4|10794.4|10801.4|10795.4|10801.4|10795.4|10799.5|10793.5|0
1662003300000|2022-09-01 03:35:00|10801.3|10795.3|10799.5|10793.5|10801.3|10795.3|10799.5|10793.5|0
1662003600000|2022-09-01 03:40:00|10799.4|10793.4|10790.2|10784.2|10799.4|10793.4|10790.2|10784.2|0
1662003900000|2022-09-01 03:45:00|10792|10786|10792|10786|10793.9|10787.9|10792|10786|0
1662004200000|2022-09-01 03:50:00|10793.8|10787.8|10795.6|10789.6|10795.7|10789.7|10792|10786|0
1662004500000|2022-09-01 03:55:00|10793.8|10787.8|10793.8|10787.8|10795.7|10789.7|10793.8|10787.8|0
1662004800000|2022-09-01 04:00:00|10793.9|10787.9|10795.7|10789.7|10797.5|10791.5|10793.9|10787.9|0
1662005100000|2022-09-01 04:05:00|10796.6|10790.6|10797.5|10791.5|10799.4|10793.4|10796.6|10790.6|0
1662005400000|2022-09-01 04:10:00|10797.6|10791.6|10794.8|10788.8|10797.6|10791.6|10793.8|10787.8|0
1662005700000|2022-09-01 04:15:00|10795.7|10789.7|10795.7|10789.7|10797.5|10791.5|10793.8|10787.8|0
1662006000000|2022-09-01 04:20:00|10793.9|10787.9|10795.7|10789.7|10795.7|10789.7|10793.9|10787.9|0
1662006300000|2022-09-01 04:25:00|10797.5|10791.5|10795.7|10789.7|10797.5|10791.5|10795.7|10789.7|0
1662006600000|2022-09-01 04:30:00|10797.5|10791.5|10799.4|10793.4|10799.4|10793.4|10796.6|10790.6|0
1662006900000|2022-09-01 04:35:00|10799.3|10793.3|10801.3|10795.3|10803.1|10797.1|10799.3|10793.3|0
1662007200000|2022-09-01 04:40:00|10799.5|10793.5|10799.4|10793.4|10800.4|10794.4|10799.4|10793.4|0
1662007500000|2022-09-01 04:45:00|10799.5|10793.5|10801.4|10795.4|10801.4|10795.4|10799.4|10793.4|0
1662007800000|2022-09-01 04:50:00|10799.6|10793.6|10799.6|10793.6|10799.6|10793.6|10799.5|10793.5|0
1662008100000|2022-09-01 04:55:00|10801.4|10795.4|10801.4|10795.4|10801.4|10795.4|10799.6|10793.6|0
1662008400000|2022-09-01 05:00:00|10801.3|10795.3|10799.7|10793.7|10801.3|10795.3|10799.5|10793.5|0
1662008700000|2022-09-01 05:05:00|10799.8|10793.8|10799.8|10793.8|10801.7|10795.7|10799.7|10793.7|0
1662009000000|2022-09-01 05:10:00|10799.7|10793.7|10801.6|10795.6|10801.6|10795.6|10799.7|10793.7|0
1662009300000|2022-09-01 05:15:00|10801.7|10795.7|10800.5|10794.5|10802.3|10796.3|10800.5|10794.5|0
1662009600000|2022-09-01 05:20:00|10800.4|10794.4|10804.1|10798.1|10804.1|10798.1|10798.6|10792.6|0
1662009900000|2022-09-01 05:25:00|10805.9|10799.9|10807.8|10801.8|10807.8|10801.8|10805.9|10799.9|0
1662010200000|2022-09-01 05:30:00|10806.9|10800.9|10805.9|10799.9|10807.8|10801.8|10804|10798|0
1662010500000|2022-09-01 05:35:00|10805.8|10799.8|10804.1|10798.1|10805.9|10799.9|10800.4|10794.4|0
1662010800000|2022-09-01 05:40:00|10804.2|10798.2|10804.2|10798.2|10806|10800|10804.1|10798.1|0
1662011100000|2022-09-01 05:45:00|10806|10800|10798.5|10792.5|10807.8|10801.8|10798.5|10792.5|0
1662011400000|2022-09-01 05:50:00|10796.7|10790.7|10800.4|10794.4|10802.3|10796.3|10796.7|10790.7|0
1662011700000|2022-09-01 05:55:00|10798.6|10792.6|10797.2|10791.2|10800.4|10794.4|10795.4|10789.4|0
1662012000000|2022-09-01 06:00:00|10787.2|10785.2|10799.7|10797.7|10808.2|10806.2|10787.2|10785.2|128
1662012300000|2022-09-01 06:05:00|10797.7|10795.7|10787.7|10785.7|10797.7|10795.7|10783.2|10781.2|46
1662012600000|2022-09-01 06:10:00|10787.2|10785.2|10784.7|10782.7|10791.7|10789.7|10782.7|10780.7|70
1662012900000|2022-09-01 06:15:00|10785.2|10783.2|10777.7|10775.7|10785.7|10783.7|10775.7|10773.7|47
1662013200000|2022-09-01 06:20:00|10778.7|10776.7|10776.7|10774.7|10786.7|10784.7|10776.7|10774.7|44
1662013500000|2022-09-01 06:25:00|10776.2|10774.2|10783.2|10781.2|10785.7|10783.7|10771.7|10769.7|49
1662013800000|2022-09-01 06:30:00|10782.7|10780.7|10794.7|10792.7|10795.7|10793.7|10779.7|10777.7|64
1662014100000|2022-09-01 06:35:00|10794.2|10792.2|10794.2|10792.2|10796.2|10794.2|10789.7|10787.7|17
1662014400000|2022-09-01 06:40:00|10793.7|10791.7|10793.2|10791.2|10797.2|10795.2|10791.7|10789.7|20
1662014700000|2022-09-01 06:45:00|10793.7|10791.7|10791.7|10789.7|10799.2|10797.2|10790.7|10788.7|51
1662015000000|2022-09-01 06:50:00|10791.2|10789.2|10788.7|10786.7|10791.7|10789.7|10785.2|10783.2|33
1662015300000|2022-09-01 06:55:00|10789.2|10787.2|10782.7|10780.7|10795.7|10793.7|10782.7|10780.7|179
1662015600000|2022-09-01 07:00:00|10779.2|10777.2|10777.2|10775.2|10784.2|10782.2|10757.2|10755.2|1250
1662015900000|2022-09-01 07:05:00|10775.2|10773.2|10749.2|10747.2|10775.7|10773.7|10739.7|10737.7|695
1662016200000|2022-09-01 07:10:00|10747.7|10745.7|10781.7|10779.7|10783.2|10781.2|10739.7|10737.7|725
1662016500000|2022-09-01 07:15:00|10781.2|10779.2|10755.7|10753.7|10784.7|10782.7|10748.7|10746.7|596
1662016800000|2022-09-01 07:20:00|10755.2|10753.2|10749.7|10747.7|10771.7|10769.7|10746.2|10744.2|463
1662017100000|2022-09-01 07:25:00|10750.2|10748.2|10747.7|10745.7|10762.2|10760.2|10744.7|10742.7|494
1662017400000|2022-09-01 07:30:00|10748.2|10746.2|10729.2|10727.2|10748.2|10746.2|10729.2|10727.2|668
1662017700000|2022-09-01 07:35:00|10729.7|10727.7|10738.2|10736.2|10739.7|10737.7|10728.7|10726.7|467
1662018000000|2022-09-01 07:40:00|10737.2|10735.2|10735.2|10733.2|10737.2|10735.2|10714.7|10712.7|505
1662018300000|2022-09-01 07:45:00|10735.7|10733.7|10749.2|10747.2|10754.2|10752.2|10735.2|10733.2|536
1662018600000|2022-09-01 07:50:00|10748.2|10746.2|10744.7|10742.7|10758.7|10756.7|10744.7|10742.7|227
1662018900000|2022-09-01 07:55:00|10744.2|10742.2|10737.7|10735.7|10746.7|10744.7|10733.2|10731.2|315
1662019200000|2022-09-01 08:00:00|10739.2|10737.2|10743.2|10741.2|10744.2|10742.2|10726.7|10724.7|287
1662019500000|2022-09-01 08:05:00|10742.7|10740.7|10720.7|10718.7|10749.2|10747.2|10720.7|10718.7|431
1662019800000|2022-09-01 08:10:00|10720.2|10718.2|10729.2|10727.2|10731.2|10729.2|10717.2|10715.2|626
1662020100000|2022-09-01 08:15:00|10730.2|10728.2|10723.2|10721.2|10730.2|10728.2|10720.2|10718.2|314
1662020400000|2022-09-01 08:20:00|10722.7|10720.7|10713.7|10711.7|10728.2|10726.2|10713.2|10711.2|302
1662020700000|2022-09-01 08:25:00|10713.2|10711.2|10713.2|10711.2|10720.2|10718.2|10708.7|10706.7|326
1662021000000|2022-09-01 08:30:00|10712.2|10710.2|10706.7|10704.7|10714.2|10712.2|10704.2|10702.2|330
1662021300000|2022-09-01 08:35:00|10707.2|10705.2|10712.2|10710.2|10715.2|10713.2|10701.2|10699.2|244
1662021600000|2022-09-01 08:40:00|10711.7|10709.7|10709.7|10707.7|10719.2|10717.2|10708.2|10706.2|257
1662021900000|2022-09-01 08:45:00|10709.2|10707.2|10697.2|10695.2|10709.7|10707.7|10696.2|10694.2|631
1662022200000|2022-09-01 08:50:00|10696.7|10694.7|10692.2|10690.2|10698.7|10696.7|10691.2|10689.2|262
1662022500000|2022-09-01 08:55:00|10691.7|10689.7|10700.7|10698.7|10702.2|10700.2|10691.2|10689.2|278
1662022800000|2022-09-01 09:00:00|10701.2|10699.2|10714.7|10712.7|10719.2|10717.2|10698.7|10696.7|246
1662023100000|2022-09-01 09:05:00|10715.2|10713.2|10703.2|10701.2|10715.2|10713.2|10703.2|10701.2|267
1662023400000|2022-09-01 09:10:00|10702.7|10700.7|10697.7|10695.7|10709.2|10707.2|10697.2|10695.2|575
1662023700000|2022-09-01 09:15:00|10698.2|10696.2|10696.2|10694.2|10698.2|10696.2|10692.2|10690.2|231
1662024000000|2022-09-01 09:20:00|10695.7|10693.7|10685.7|10683.7|10696.7|10694.7|10682.2|10680.2|264
1662024300000|2022-09-01 09:25:00|10685.2|10683.2|10700.7|10698.7|10700.7|10698.7|10684.7|10682.7|183
1662024600000|2022-09-01 09:30:00|10700.2|10698.2|10692.7|10690.7|10700.7|10698.7|10692.2|10690.2|340
1662024900000|2022-09-01 09:35:00|10692.2|10690.2|10699.7|10697.7|10702.2|10700.2|10688.2|10686.2|204
1662025200000|2022-09-01 09:40:00|10700.2|10698.2|10708.2|10706.2|10709.2|10707.2|10698.2|10696.2|184
1662025500000|2022-09-01 09:45:00|10707.7|10705.7|10709.7|10707.7|10711.2|10709.2|10704.2|10702.2|182
1662025800000|2022-09-01 09:50:00|10710.2|10708.2|10717.2|10715.2|10717.2|10715.2|10709.2|10707.2|99
1662026100000|2022-09-01 09:55:00|10717.7|10715.7|10711.2|10709.2|10718.7|10716.7|10711.2|10709.2|91
1662026400000|2022-09-01 10:00:00|10711.7|10709.7|10720.2|10718.2|10726.7|10724.7|10709.2|10707.2|178
1662026700000|2022-09-01 10:05:00|10719.7|10717.7|10724.7|10722.7|10727.2|10725.2|10715.2|10713.2|156
1662027000000|2022-09-01 10:10:00|10725.2|10723.2|10726.7|10724.7|10728.2|10726.2|10716.7|10714.7|99
1662027300000|2022-09-01 10:15:00|10726.2|10724.2|10726.7|10724.7|10728.2|10726.2|10719.2|10717.2|156
1662027600000|2022-09-01 10:20:00|10726.2|10724.2|10729.2|10727.2|10740.7|10738.7|10725.7|10723.7|154
1662027900000|2022-09-01 10:25:00|10729.7|10727.7|10738.7|10736.7|10740.7|10738.7|10726.2|10724.2|75
1662028200000|2022-09-01 10:30:00|10738.2|10736.2|10732.2|10730.2|10738.7|10736.7|10728.7|10726.7|258
1662028500000|2022-09-01 10:35:00|10732.7|10730.7|10735.2|10733.2|10737.2|10735.2|10728.7|10726.7|132
1662028800000|2022-09-01 10:40:00|10735.7|10733.7|10732.7|10730.7|10736.2|10734.2|10730.7|10728.7|298
1662029100000|2022-09-01 10:45:00|10731.7|10729.7|10734.7|10732.7|10737.2|10735.2|10726.7|10724.7|145
1662029400000|2022-09-01 10:50:00|10735.2|10733.2|10734.7|10732.7|10737.2|10735.2|10732.2|10730.2|76
1662029700000|2022-09-01 10:55:00|10733.2|10731.2|10733.2|10731.2|10735.7|10733.7|10727.2|10725.2|44
1662030000000|2022-09-01 11:00:00|10733.7|10731.7|10740.2|10738.2|10741.2|10739.2|10731.2|10729.2|71
1662030300000|2022-09-01 11:05:00|10739.7|10737.7|10741.7|10739.7|10745.7|10743.7|10739.7|10737.7|145
1662030600000|2022-09-01 11:10:00|10741.2|10739.2|10747.2|10745.2|10748.2|10746.2|10738.2|10736.2|117
1662030900000|2022-09-01 11:15:00|10746.7|10744.7|10748.2|10746.2|10748.7|10746.7|10742.2|10740.2|183
1662031200000|2022-09-01 11:20:00|10748.7|10746.7|10741.7|10739.7|10749.2|10747.2|10739.2|10737.2|89
1662031500000|2022-09-01 11:25:00|10741.2|10739.2|10742.7|10740.7|10745.7|10743.7|10736.2|10734.2|76
1662031800000|2022-09-01 11:30:00|10742.2|10740.2|10739.2|10737.2|10742.7|10740.7|10732.2|10730.2|151
1662032100000|2022-09-01 11:35:00|10738.7|10736.7|10742.7|10740.7|10746.2|10744.2|10738.2|10736.2|84
1662032400000|2022-09-01 11:40:00|10743.3|10741.3|10755.3|10753.3|10755.8|10753.8|10741.3|10739.3|142
1662032700000|2022-09-01 11:45:00|10755.8|10753.8|10751.8|10749.8|10760.3|10758.3|10750.8|10748.8|274
1662033000000|2022-09-01 11:50:00|10750.8|10748.8|10755.8|10753.8|10755.8|10753.8|10748.8|10746.8|127
1662033300000|2022-09-01 11:55:00|10756.3|10754.3|10753.8|10751.8|10762.3|10760.3|10753.8|10751.8|116
1662033600000|2022-09-01 12:00:00|10754.3|10752.3|10756.3|10754.3|10763.8|10761.8|10751.3|10749.3|231
1662033900000|2022-09-01 12:05:00|10755.8|10753.8|10757.8|10755.8|10763.8|10761.8|10755.8|10753.8|169
1662034200000|2022-09-01 12:10:00|10758.3|10756.3|10745.8|10743.8|10761.3|10759.3|10745.3|10743.3|179
1662034500000|2022-09-01 12:15:00|10746.3|10744.3|10746.8|10744.8|10747.8|10745.8|10741.8|10739.8|145
1662034800000|2022-09-01 12:20:00|10747.8|10745.8|10752.3|10750.3|10752.8|10750.8|10746.8|10744.8|132
1662035100000|2022-09-01 12:25:00|10751.8|10749.8|10748.8|10746.8|10754.3|10752.3|10747.3|10745.3|105
1662035400000|2022-09-01 12:30:00|10748.3|10746.3|10730.8|10728.8|10750.3|10748.3|10729.8|10727.8|406
1662035700000|2022-09-01 12:35:00|10731.3|10729.3|10740.8|10738.8|10744.3|10742.3|10728.8|10726.8|300
1662036000000|2022-09-01 12:40:00|10741.3|10739.3|10746.8|10744.8|10747.3|10745.3|10737.3|10735.3|106
1662036300000|2022-09-01 12:45:00|10747.3|10745.3|10740.8|10738.8|10749.3|10747.3|10740.8|10738.8|228
1662036600000|2022-09-01 12:50:00|10741.3|10739.3|10733.8|10731.8|10744.3|10742.3|10730.8|10728.8|147
1662036900000|2022-09-01 12:55:00|10734.3|10732.3|10733.8|10731.8|10739.8|10737.8|10732.3|10730.3|113
1662037200000|2022-09-01 13:00:00|10733.3|10731.3|10717.8|10715.8|10734.8|10732.8|10717.3|10715.3|338
1662037500000|2022-09-01 13:05:00|10718.3|10716.3|10723.3|10721.3|10730.3|10728.3|10716.8|10714.8|177
1662037800000|2022-09-01 13:10:00|10723.8|10721.8|10722.8|10720.8|10727.3|10725.3|10719.3|10717.3|169
1662038100000|2022-09-01 13:15:00|10723.3|10721.3|10719.8|10717.8|10724.3|10722.3|10716.3|10714.3|247
1662038400000|2022-09-01 13:20:00|10720.8|10718.8|10724.8|10722.8|10725.8|10723.8|10718.8|10716.8|137
1662038700000|2022-09-01 13:25:00|10725.3|10723.3|10711.8|10709.8|10725.8|10723.8|10709.8|10707.8|130
1662039000000|2022-09-01 13:30:00|10712.3|10710.3|10706.8|10704.8|10730.3|10728.3|10706.3|10704.3|577
1662039300000|2022-09-01 13:35:00|10706.3|10704.3|10710.8|10708.8|10716.3|10714.3|10703.8|10701.8|306
1662039600000|2022-09-01 13:40:00|10711.3|10709.3|10710.3|10708.3|10721.8|10719.8|10707.8|10705.8|350
1662039900000|2022-09-01 13:45:00|10709.8|10707.8|10713.8|10711.8|10723.8|10721.8|10709.3|10707.3|387
1662040200000|2022-09-01 13:50:00|10714.8|10712.8|10730.3|10728.3|10730.8|10728.8|10711.8|10709.8|251
1662040500000|2022-09-01 13:55:00|10729.8|10727.8|10729.3|10727.3|10737.8|10735.8|10723.8|10721.8|314
1662040800000|2022-09-01 14:00:00|10727.8|10725.8|10713.8|10711.8|10735.8|10733.8|10710.8|10708.8|617
1662041100000|2022-09-01 14:05:00|10714.3|10712.3|10721.8|10719.8|10727.3|10725.3|10711.8|10709.8|369
1662041400000|2022-09-01 14:10:00|10722|10720|10706.5|10704.5|10723|10721|10704|10702|441
1662041700000|2022-09-01 14:15:00|10706|10704|10712.5|10710.5|10713|10711|10700|10698|337
1662042000000|2022-09-01 14:20:00|10712|10710|10726.5|10724.5|10726.5|10724.5|10705|10703|521
1662042300000|2022-09-01 14:25:00|10727|10725|10730.5|10728.5|10731.5|10729.5|10722|10720|402
1662042600000|2022-09-01 14:30:00|10730|10728|10719|10717|10730.5|10728.5|10716|10714|598
1662042900000|2022-09-01 14:35:00|10718.5|10716.5|10695|10693|10724|10722|10694|10692|768
1662043200000|2022-09-01 14:40:00|10695.5|10693.5|10673|10671|10695.5|10693.5|10669|10667|1064
1662043500000|2022-09-01 14:45:00|10671.5|10669.5|10662|10660|10671.5|10669.5|10658|10656|1540
1662043800000|2022-09-01 14:50:00|10661.5|10659.5|10653|10651|10671|10669|10651|10649|1715
1662044100000|2022-09-01 14:55:00|10653.5|10651.5|10664|10662|10667|10665|10653|10651|760
1662044400000|2022-09-01 15:00:00|10663|10661|10672.5|10670.5|10674|10672|10656|10654|982
1662044700000|2022-09-01 15:05:00|10672|10670|10681|10679|10685|10683|10671.5|10669.5|771
1662045000000|2022-09-01 15:10:00|10680.5|10678.5|10677|10675|10686|10684|10674|10672|615
1662045300000|2022-09-01 15:15:00|10677.5|10675.5|10681|10679|10683.5|10681.5|10674.5|10672.5|959
1662045600000|2022-09-01 15:20:00|10681.5|10679.5|10642|10640|10681.5|10679.5|10638|10636|1180
1662045900000|2022-09-01 15:25:00|10644|10642|10651.5|10649.5|10660|10658|10642|10640|2067
1662046200000|2022-09-01 15:30:00|10650.5|10648.5|10660|10658|10666|10664|10649.5|10647.5|2375
1662046500000|2022-09-01 15:35:00|10661.5|10659.5|10667|10665|10680.5|10678.5|10660.5|10658.5|456
1662046800000|2022-09-01 15:40:00|10667.5|10665.5|10661.5|10659.5|10670.5|10668.5|10661|10659|1011
1662047100000|2022-09-01 15:45:00|10661|10659|10665|10663|10667.5|10665.5|10661|10659|107
1662047400000|2022-09-01 15:50:00|10666.5|10664.5|10664.5|10662.5|10668|10666|10661|10659|39
1662047700000|2022-09-01 15:55:00|10665|10663|10671|10669|10671|10669|10660.5|10658.5|56
1662048000000|2022-09-01 16:00:00|10672|10670|10676.5|10674.5|10677|10675|10669.5|10667.5|98
1662048300000|2022-09-01 16:05:00|10677|10675|10681.5|10679.5|10683.5|10681.5|10671.5|10669.5|67
1662048600000|2022-09-01 16:10:00|10681|10679|10682|10680|10682.5|10680.5|10676.5|10674.5|40
1662048900000|2022-09-01 16:15:00|10682.5|10680.5|10680|10678|10685.5|10683.5|10676.5|10674.5|107
1662049200000|2022-09-01 16:20:00|10679.5|10677.5|10675|10673|10680.5|10678.5|10673.5|10671.5|34
1662049500000|2022-09-01 16:25:00|10676|10674|10676|10674|10680.5|10678.5|10669|10667|42
1662049800000|2022-09-01 16:30:00|10676.5|10674.5|10679|10677|10679|10677|10671.5|10669.5|25
1662050100000|2022-09-01 16:35:00|10678.5|10676.5|10669.5|10667.5|10679.5|10677.5|10667.5|10665.5|26
1662050400000|2022-09-01 16:40:00|10669|10667|10679|10677|10679|10677|10669|10667|37
1662050700000|2022-09-01 16:45:00|10679.5|10677.5|10679.5|10677.5|10681|10679|10674|10672|19
1662051000000|2022-09-01 16:50:00|10680|10678|10672|10670|10680.5|10678.5|10671|10669|23
1662051300000|2022-09-01 16:55:00|10672.5|10670.5|10674.5|10672.5|10674.5|10672.5|10667.5|10665.5|31
1662051600000|2022-09-01 17:00:00|10674|10672|10677.5|10675.5|10679.5|10677.5|10671.5|10669.5|23
1662051900000|2022-09-01 17:05:00|10677|10675|10684|10682|10685|10683|10675.5|10673.5|36
1662052200000|2022-09-01 17:10:00|10684.5|10682.5|10688.5|10686.5|10688.5|10686.5|10679.5|10677.5|32
1662052500000|2022-09-01 17:15:00|10688|10686|10687|10685|10690.5|10688.5|10686.5|10684.5|26
1662052800000|2022-09-01 17:20:00|10687.5|10685.5|10699.5|10697.5|10702.5|10700.5|10687.5|10685.5|61
1662053100000|2022-09-01 17:25:00|10699|10697|10709|10707|10710|10708|10697.5|10695.5|43
1662053400000|2022-09-01 17:30:00|10709.5|10707.5|10707.5|10705.5|10710.5|10708.5|10706|10704|19
1662053700000|2022-09-01 17:35:00|10708|10706|10705|10703|10709.5|10707.5|10699.5|10697.5|27
1662054000000|2022-09-01 17:40:00|10704.5|10702.5|10696.5|10694.5|10705|10703|10696.5|10694.5|33
1662054300000|2022-09-01 17:45:00|10696|10694|10691|10689|10699|10697|10687.5|10685.5|34
1662054600000|2022-09-01 17:50:00|10691.5|10689.5|10691|10689|10694.5|10692.5|10688.5|10686.5|22
1662054900000|2022-09-01 17:55:00|10691.5|10689.5|10692.5|10690.5|10697|10695|10690|10688|20
1662055200000|2022-09-01 18:00:00|10693.5|10691.5|10698.5|10696.5|10698.5|10696.5|10689.5|10687.5|29
1662055500000|2022-09-01 18:05:00|10700|10698|10693.5|10691.5|10700.5|10698.5|10691.5|10689.5|45
1662055800000|2022-09-01 18:10:00|10694|10692|10699|10697|10700.5|10698.5|10690|10688|20
1662056100000|2022-09-01 18:15:00|10698.5|10696.5|10703.5|10701.5|10703.5|10701.5|10695.5|10693.5|36
1662056400000|2022-09-01 18:20:00|10704|10702|10717|10715|10719|10717|10703.5|10701.5|75
1662056700000|2022-09-01 18:25:00|10717.5|10715.5|10724|10722|10724|10722|10717.5|10715.5|36
1662057000000|2022-09-01 18:30:00|10723.5|10721.5|10725.5|10723.5|10729|10727|10722.5|10720.5|40
1662057300000|2022-09-01 18:35:00|10725|10723|10724.5|10722.5|10732.5|10730.5|10723|10721|52
1662057600000|2022-09-01 18:40:00|10725|10723|10722.5|10720.5|10730|10728|10722|10720|27
1662057900000|2022-09-01 18:45:00|10722|10720|10714.5|10712.5|10723.5|10721.5|10713|10711|42
1662058200000|2022-09-01 18:50:00|10713.5|10711.5|10724.5|10722.5|10725|10723|10713|10711|19
1662058500000|2022-09-01 18:55:00|10724|10722|10724.5|10722.5|10727|10725|10718|10716|26
1662058800000|2022-09-01 19:00:00|10724|10722|10722.5|10720.5|10729.5|10727.5|10720.5|10718.5|21
1662059100000|2022-09-01 19:05:00|10723|10721|10732|10730|10734.5|10732.5|10722|10720|33
1662059400000|2022-09-01 19:10:00|10731.5|10729.5|10735|10733|10737.5|10735.5|10728|10726|33
1662059700000|2022-09-01 19:15:00|10733.5|10731.5|10728.5|10726.5|10736.5|10734.5|10728|10726|24
1662060000000|2022-09-01 19:20:00|10729|10727|10725|10723|10729|10727|10722.5|10720.5|16
1662060300000|2022-09-01 19:25:00|10725.5|10723.5|10719|10717|10725.5|10723.5|10719|10717|23
1662060600000|2022-09-01 19:30:00|10718.5|10716.5|10716.5|10714.5|10723|10721|10714.5|10712.5|31
1662060900000|2022-09-01 19:35:00|10716|10714|10717|10715|10719.5|10717.5|10712.5|10710.5|28
1662061200000|2022-09-01 19:40:00|10716.5|10714.5|10721|10719|10722|10720|10713.5|10711.5|43
1662061500000|2022-09-01 19:45:00|10719.5|10717.5|10720|10718|10725|10723|10717|10715|45
1662061800000|2022-09-01 19:50:00|10720.5|10718.5|10734.5|10732.5|10735.5|10733.5|10720|10718|67
1662062100000|2022-09-01 19:55:00|10735|10733|10751.3|10745.3|10751.3|10746.5|10735|10733|76
1662062400000|2022-09-01 20:00:00|10748.2|10742.2|10746|10740|10748.6|10742.6|10744.2|10738.2|187
1662062700000|2022-09-01 20:05:00|10746.4|10740.4|10747.9|10741.9|10748.6|10742.6|10745.6|10739.6|0
1662063000000|2022-09-01 20:10:00|10747.8|10741.8|10737.7|10731.7|10747.8|10741.8|10736.9|10730.9|0
1662063300000|2022-09-01 20:15:00|10738|10732|10745.6|10739.6|10746.4|10740.4|10738|10732|0
1662063600000|2022-09-01 20:20:00|10745.7|10739.7|10747.8|10741.8|10748.1|10742.1|10744.5|10738.5|0
1662063900000|2022-09-01 20:25:00|10747.7|10741.7|10748.5|10742.5|10749.2|10743.2|10746.3|10740.3|0
1662064200000|2022-09-01 20:30:00|10748.9|10742.9|10747.8|10741.8|10748.9|10742.9|10746.3|10740.3|0
1662064500000|2022-09-01 20:35:00|10747.7|10741.7|10746.6|10740.6|10747.8|10741.8|10745.9|10739.9|0
1662064800000|2022-09-01 20:40:00|10746.5|10740.5|10747.4|10741.4|10748.1|10742.1|10746.3|10740.3|0
1662065100000|2022-09-01 20:45:00|10747.2|10741.2|10748.5|10742.5|10749.2|10743.2|10746.6|10740.6|0
1662065400000|2022-09-01 20:50:00|10748.9|10742.9|10751.8|10745.8|10751.8|10745.8|10748.9|10742.9|0
1662065700000|2022-09-01 20:55:00|10751.5|10745.5|10749.2|10743.2|10751.5|10745.5|10748.5|10742.5|0
1662066000000|2022-09-01 21:00:00|10748.7|10742.7|10748.9|10742.9|10749.2|10743.2|10748.5|10742.5|0
1662066300000|2022-09-01 21:05:00|10748.7|10742.7|10749.8|10743.8|10750|10744|10748.7|10742.7|0
1662066600000|2022-09-01 21:10:00|10750|10744|10749.6|10743.6|10750.5|10744.5|10749.4|10743.4|0
1662066900000|2022-09-01 21:15:00|10750|10744|10750.2|10744.2|10750.2|10744.2|10749.8|10743.8|0
1662067200000|2022-09-01 21:20:00|10750|10744|10750.5|10744.5|10750.5|10744.5|10749.8|10743.8|0
1662067500000|2022-09-01 21:25:00|10750.7|10744.7|10750.3|10744.3|10750.7|10744.7|10750|10744|0
1662067800000|2022-09-01 21:30:00|10750.2|10744.2|10749.8|10743.8|10750.3|10744.3|10749.2|10743.2|0
1662068100000|2022-09-01 21:35:00|10750|10744|10749.8|10743.8|10750|10744|10749.8|10743.8|0
1662068400000|2022-09-01 21:40:00|10750|10744|10750.2|10744.2|10750.2|10744.2|10749.6|10743.6|0
1662068700000|2022-09-01 21:45:00|10750.3|10744.3|10750.2|10744.2|10750.3|10744.3|10750|10744|0
1662069000000|2022-09-01 21:50:00|10750|10744|10750.5|10744.5|10750.5|10744.5|10750|10744|0
1662069300000|2022-09-01 21:55:00|10750.2|10744.2|10749.8|10743.8|10750.3|10744.3|10749|10743|0
1662069600000|2022-09-01 22:00:00|10749.7|10743.7|10755.2|10749.2|10756.3|10750.3|10748.3|10742.3|0
1662069900000|2022-09-01 22:05:00|10755.4|10749.4|10757.1|10751.1|10757.8|10751.8|10754.5|10748.5|0
1662070200000|2022-09-01 22:10:00|10757.2|10751.2|10766.7|10760.7|10767.9|10761.9|10756.8|10750.8|0
1662070500000|2022-09-01 22:15:00|10766.4|10760.4|10764.9|10758.9|10766.9|10760.9|10764|10758|0
1662070800000|2022-09-01 22:20:00|10765.1|10759.1|10766.2|10760.2|10766.4|10760.4|10763.2|10757.2|0
1662071100000|2022-09-01 22:25:00|10766.6|10760.6|10766.9|10760.9|10767.5|10761.5|10765.8|10759.8|0
1662071400000|2022-09-01 22:30:00|10766.6|10760.6|10762.9|10756.9|10766.6|10760.6|10762.5|10756.5|0
1662071700000|2022-09-01 22:35:00|10762.8|10756.8|10762.1|10756.1|10762.9|10756.9|10761|10755|0
1662072000000|2022-09-01 22:40:00|10762.5|10756.5|10761|10755|10762.5|10756.5|10757.7|10751.7|0
1662072300000|2022-09-01 22:45:00|10761.4|10755.4|10762.9|10756.9|10763.2|10757.2|10760.3|10754.3|0
1662072600000|2022-09-01 22:50:00|10763|10757|10762.1|10756.1|10763.2|10757.2|10761.7|10755.7|0
1662072900000|2022-09-01 22:55:00|10762.5|10756.5|10762.1|10756.1|10762.9|10756.9|10761.7|10755.7|0
1662073200000|2022-09-01 23:00:00|10762.3|10756.3|10759.9|10753.9|10762.5|10756.5|10759.1|10753.1|0
1662073500000|2022-09-01 23:05:00|10760.1|10754.1|10760.6|10754.6|10761.4|10755.4|10759.1|10753.1|0
1662073800000|2022-09-01 23:10:00|10760.3|10754.3|10760.3|10754.3|10761.4|10755.4|10760.3|10754.3|0
1662074100000|2022-09-01 23:15:00|10760.1|10754.1|10759.5|10753.5|10761.4|10755.4|10758.8|10752.8|0
1662074400000|2022-09-01 23:20:00|10759.7|10753.7|10760.6|10754.6|10760.8|10754.8|10759.1|10753.1|0
1662074700000|2022-09-01 23:25:00|10760.8|10754.8|10761.7|10755.7|10761.7|10755.7|10759.9|10753.9|0
1662075000000|2022-09-01 23:30:00|10761.4|10755.4|10758|10752|10762.1|10756.1|10757.3|10751.3|0
1662075300000|2022-09-01 23:35:00|10758.4|10752.4|10761.4|10755.4|10762.5|10756.5|10757.9|10751.9|0
1662075600000|2022-09-01 23:40:00|10761.7|10755.7|10765.1|10759.1|10765.4|10759.4|10760.6|10754.6|0
1662075900000|2022-09-01 23:45:00|10764.7|10758.7|10762.9|10756.9|10765.1|10759.1|10762.1|10756.1|0
1662076200000|2022-09-01 23:50:00|10762.8|10756.8|10764.3|10758.3|10765.1|10759.1|10761|10755|0
1662076500000|2022-09-01 23:55:00|10764|10758|10765.1|10759.1|10765.4|10759.4|10763.6|10757.6|0
1662076800000|2022-09-02 00:00:00|10764.7|10758.7|10761.7|10755.7|10765.1|10759.1|10759.5|10753.5|0
1662077100000|2022-09-02 00:05:00|10761.4|10755.4|10765.4|10759.4|10765.4|10759.4|10759.5|10753.5|0
1662077400000|2022-09-02 00:10:00|10764.7|10758.7|10762.9|10756.9|10765.8|10759.8|10762.9|10756.9|0
1662077700000|2022-09-02 00:15:00|10762.8|10756.8|10754|10748|10762.8|10756.8|10748.6|10742.6|0
1662078000000|2022-09-02 00:20:00|10753.1|10747.1|10754|10748|10757.7|10751.7|10750.4|10744.4|0
1662078300000|2022-09-02 00:25:00|10754.1|10748.1|10757.7|10751.7|10759.5|10753.5|10754.1|10748.1|0
1662078600000|2022-09-02 00:30:00|10759.5|10753.5|10752.2|10746.2|10759.5|10753.5|10752.2|10746.2|0
1662078900000|2022-09-02 00:35:00|10752.3|10746.3|10752.2|10746.2|10754.1|10748.1|10752.2|10746.2|0
1662079200000|2022-09-02 00:40:00|10752.3|10746.3|10754.1|10748.1|10755.9|10749.9|10752.2|10746.2|0
1662079500000|2022-09-02 00:45:00|10752.3|10746.3|10750.4|10744.4|10754.1|10748.1|10748.6|10742.6|0
1662079800000|2022-09-02 00:50:00|10748.6|10742.6|10755.9|10749.9|10755.9|10749.9|10748.6|10742.6|0
1662080100000|2022-09-02 00:55:00|10755.8|10749.8|10754.1|10748.1|10757.7|10751.7|10754|10748|0
1662080400000|2022-09-02 01:00:00|10754|10748|10757.7|10751.7|10759.5|10753.5|10752.2|10746.2|0
1662080700000|2022-09-02 01:05:00|10759.5|10753.5|10757.6|10751.6|10759.5|10753.5|10755.8|10749.8|0
1662081000000|2022-09-02 01:10:00|10757.7|10751.7|10751|10745|10759.5|10753.5|10751|10745|0
1662081300000|2022-09-02 01:15:00|10749.2|10743.2|10748|10742|10751.7|10745.7|10746.2|10740.2|0
1662081600000|2022-09-02 01:20:00|10748.1|10742.1|10744.4|10738.4|10749.9|10743.9|10744.4|10738.4|0
1662081900000|2022-09-02 01:25:00|10743.5|10737.5|10746.2|10740.2|10746.2|10740.2|10742.6|10736.6|0
1662082200000|2022-09-02 01:30:00|10748|10742|10741.4|10735.4|10748|10742|10739.5|10733.5|0
1662082500000|2022-09-02 01:35:00|10742.3|10736.3|10743.2|10737.2|10745|10739|10737.7|10731.7|0
1662082800000|2022-09-02 01:40:00|10742.3|10736.3|10741.4|10735.4|10748.7|10742.7|10741.4|10735.4|0
1662083100000|2022-09-02 01:45:00|10743.2|10737.2|10737.7|10731.7|10743.2|10737.2|10737.7|10731.7|0
1662083400000|2022-09-02 01:50:00|10737.8|10731.8|10741.4|10735.4|10741.4|10735.4|10737.7|10731.7|0
1662083700000|2022-09-02 01:55:00|10742.3|10736.3|10741.4|10735.4|10743.2|10737.2|10741.4|10735.4|0
1662084000000|2022-09-02 02:00:00|10740.5|10734.5|10739.6|10733.6|10741.4|10735.4|10737.8|10731.8|0
1662084300000|2022-09-02 02:05:00|10738.7|10732.7|10727.4|10721.4|10738.7|10732.7|10727.4|10721.4|0
1662084600000|2022-09-02 02:10:00|10729.2|10723.2|10727.3|10721.3|10729.2|10723.2|10727.3|10721.3|0
1662084900000|2022-09-02 02:15:00|10728.2|10722.2|10727.3|10721.3|10729.1|10723.1|10725.5|10719.5|0
1662085200000|2022-09-02 02:20:00|10726.4|10720.4|10727.1|10721.1|10729|10723|10725.4|10719.4|0
1662085500000|2022-09-02 02:25:00|10725.3|10719.3|10725.3|10719.3|10727.1|10721.1|10725.3|10719.3|0
1662085800000|2022-09-02 02:30:00|10725.4|10719.4|10727.2|10721.2|10728.1|10722.1|10725.3|10719.3|0
1662086100000|2022-09-02 02:35:00|10729|10723|10729|10723|10729|10723|10729|10723|0
1662086400000|2022-09-02 02:40:00|10730.8|10724.8|10729|10723|10730.8|10724.8|10727.1|10721.1|0
1662086700000|2022-09-02 02:45:00|10730.8|10724.8|10730.9|10724.9|10730.9|10724.9|10730.8|10724.8|0
1662087000000|2022-09-02 02:50:00|10732.7|10726.7|10730.9|10724.9|10732.7|10726.7|10729|10723|0
1662087300000|2022-09-02 02:55:00|10730.8|10724.8|10729.1|10723.1|10730.9|10724.9|10729|10723|0
1662087600000|2022-09-02 03:00:00|10729|10723|10732.7|10726.7|10734.5|10728.5|10729|10723|0
1662087900000|2022-09-02 03:05:00|10734.5|10728.5|10738.2|10732.2|10738.2|10732.2|10734.5|10728.5|0
1662088200000|2022-09-02 03:10:00|10740|10734|10738.2|10732.2|10740|10734|10734.5|10728.5|0
1662088500000|2022-09-02 03:15:00|10736.4|10730.4|10736.3|10730.3|10738.2|10732.2|10736.3|10730.3|0
1662088800000|2022-09-02 03:20:00|10735.4|10729.4|10736.3|10730.3|10736.4|10730.4|10734.5|10728.5|0
1662089100000|2022-09-02 03:25:00|10734.5|10728.5|10734.5|10728.5|10735.4|10729.4|10734.5|10728.5|0
1662089400000|2022-09-02 03:30:00|10735.4|10729.4|10736.3|10730.3|10738.2|10732.2|10735.4|10729.4|0
1662089700000|2022-09-02 03:35:00|10738.1|10732.1|10738.1|10732.1|10738.2|10732.2|10738.1|10732.1|0
1662090000000|2022-09-02 03:40:00|10736.3|10730.3|10738.1|10732.1|10740|10734|10736.3|10730.3|0
1662090300000|2022-09-02 03:45:00|10739.9|10733.9|10738.1|10732.1|10740|10734|10738.1|10732.1|0
1662090600000|2022-09-02 03:50:00|10739.9|10733.9|10741.9|10735.9|10741.9|10735.9|10738.1|10732.1|0
1662090900000|2022-09-02 03:55:00|10740.1|10734.1|10740.1|10734.1|10741.9|10735.9|10740.1|10734.1|0
1662091200000|2022-09-02 04:00:00|10741.9|10735.9|10741.9|10735.9|10742|10736|10740.1|10734.1|0
1662091500000|2022-09-02 04:05:00|10740.1|10734.1|10741.9|10735.9|10741.9|10735.9|10740.1|10734.1|0
1662091800000|2022-09-02 04:10:00|10740.1|10734.1|10741.9|10735.9|10741.9|10735.9|10740.1|10734.1|0
1662092100000|2022-09-02 04:15:00|10742|10736|10745.8|10739.8|10745.8|10739.8|10742|10736|0
1662092400000|2022-09-02 04:20:00|10744|10738|10745.8|10739.8|10747.7|10741.7|10744|10738|0
1662092700000|2022-09-02 04:25:00|10745.9|10739.9|10747.7|10741.7|10747.7|10741.7|10745.8|10739.8|0
1662093000000|2022-09-02 04:30:00|10747.6|10741.6|10747.4|10741.4|10747.6|10741.6|10745.6|10739.6|0
1662093300000|2022-09-02 04:35:00|10749.2|10743.2|10747.4|10741.4|10749.2|10743.2|10747.4|10741.4|0
1662093600000|2022-09-02 04:40:00|10747.3|10741.3|10745.5|10739.5|10747.4|10741.4|10745.5|10739.5|0
1662093900000|2022-09-02 04:45:00|10744.6|10738.6|10741.9|10735.9|10745.5|10739.5|10741.9|10735.9|0
1662094200000|2022-09-02 04:50:00|10740.1|10734.1|10745.5|10739.5|10745.5|10739.5|10740|10734|0
1662094500000|2022-09-02 04:55:00|10747.3|10741.3|10752.8|10746.8|10752.8|10746.8|10745.6|10739.6|0
1662094800000|2022-09-02 05:00:00|10754.6|10748.6|10752.8|10746.8|10754.6|10748.6|10750.9|10744.9|0
1662095100000|2022-09-02 05:05:00|10752.7|10746.7|10749.1|10743.1|10752.8|10746.8|10749.1|10743.1|0
1662095400000|2022-09-02 05:10:00|10749|10743|10747.3|10741.3|10749.1|10743.1|10747.2|10741.2|0
1662095700000|2022-09-02 05:15:00|10745.5|10739.5|10741.8|10735.8|10745.5|10739.5|10741.8|10735.8|0
1662096000000|2022-09-02 05:20:00|10742.7|10736.7|10740|10734|10743.7|10737.7|10740|10734|0
1662096300000|2022-09-02 05:25:00|10739.9|10733.9|10738|10732|10740|10734|10738|10732|0
1662096600000|2022-09-02 05:30:00|10736.2|10730.2|10734.4|10728.4|10738|10732|10734.4|10728.4|0
1662096900000|2022-09-02 05:35:00|10733.5|10727.5|10727.4|10721.4|10734.4|10728.4|10727.4|10721.4|0
1662097200000|2022-09-02 05:40:00|10729.2|10723.2|10727.4|10721.4|10729.2|10723.2|10727.4|10721.4|0
1662097500000|2022-09-02 05:45:00|10727.3|10721.3|10727.3|10721.3|10728.3|10722.3|10725.5|10719.5|0
1662097800000|2022-09-02 05:50:00|10727.4|10721.4|10731|10725|10731|10725|10727.4|10721.4|0
1662098100000|2022-09-02 05:55:00|10729.2|10723.2|10721.9|10715.9|10729.2|10723.2|10721.9|10715.9|0
1662098400000|2022-09-02 06:00:00|10729|10727|10718|10716|10729|10727|10709.5|10707.5|57
1662098700000|2022-09-02 06:05:00|10717|10715|10717|10715|10721|10719|10710.5|10708.5|33
1662099000000|2022-09-02 06:10:00|10717.5|10715.5|10728|10726|10728.5|10726.5|10716.5|10714.5|59
1662099300000|2022-09-02 06:15:00|10727.5|10725.5|10723|10721|10727.5|10725.5|10717|10715|56
1662099600000|2022-09-02 06:20:00|10723.5|10721.5|10727.5|10725.5|10728.5|10726.5|10721|10719|55
1662099900000|2022-09-02 06:25:00|10728.5|10726.5|10738|10736|10739|10737|10728|10726|64
1662100200000|2022-09-02 06:30:00|10739.5|10737.5|10736.5|10734.5|10741.5|10739.5|10735|10733|60
1662100500000|2022-09-02 06:35:00|10737|10735|10742|10740|10745|10743|10737|10735|55
1662100800000|2022-09-02 06:40:00|10742.5|10740.5|10736|10734|10742.5|10740.5|10733.5|10731.5|39
1662101100000|2022-09-02 06:45:00|10735.5|10733.5|10738.5|10736.5|10744.5|10742.5|10735.5|10733.5|41
1662101400000|2022-09-02 06:50:00|10739|10737|10744.5|10742.5|10744.5|10742.5|10737|10735|102
1662101700000|2022-09-02 06:55:00|10745.5|10743.5|10734.5|10732.5|10747.5|10745.5|10732|10730|124
1662102000000|2022-09-02 07:00:00|10735.5|10733.5|10717|10715|10735.5|10733.5|10712.5|10710.5|1221
1662102300000|2022-09-02 07:05:00|10717.5|10715.5|10718|10716|10729|10727|10714|10712|632
1662102600000|2022-09-02 07:10:00|10718.5|10716.5|10738.5|10736.5|10751.5|10749.5|10718|10716|675
1662102900000|2022-09-02 07:15:00|10738|10736|10717|10715|10739.5|10737.5|10713.5|10711.5|302
1662103200000|2022-09-02 07:20:00|10716.5|10714.5|10752.5|10750.5|10756.5|10754.5|10716.5|10714.5|352
1662103500000|2022-09-02 07:25:00|10753|10751|10753.5|10751.5|10759.5|10757.5|10748.5|10746.5|376
1662103800000|2022-09-02 07:30:00|10753|10751|10731.5|10729.5|10754|10752|10731.5|10729.5|565
1662104100000|2022-09-02 07:35:00|10731|10729|10733|10731|10737|10735|10726|10724|376
1662104400000|2022-09-02 07:40:00|10733.6|10731.6|10719.6|10717.6|10734.1|10732.1|10715.1|10713.1|447
1662104700000|2022-09-02 07:45:00|10720.1|10718.1|10725.6|10723.6|10729.6|10727.6|10718.6|10716.6|364
1662105000000|2022-09-02 07:50:00|10726.1|10724.1|10735.1|10733.1|10740.6|10738.6|10726.1|10724.1|198
1662105300000|2022-09-02 07:55:00|10734.6|10732.6|10723.6|10721.6|10741.1|10739.1|10723.1|10721.1|305
1662105600000|2022-09-02 08:00:00|10723.1|10721.1|10738.6|10736.6|10742.1|10740.1|10722.6|10720.6|154
1662105900000|2022-09-02 08:05:00|10738.1|10736.1|10736.1|10734.1|10740.6|10738.6|10734.6|10732.6|279
1662106200000|2022-09-02 08:10:00|10736.6|10734.6|10728.6|10726.6|10738.1|10736.1|10726.1|10724.1|293
1662106500000|2022-09-02 08:15:00|10729.1|10727.1|10737.1|10735.1|10741.1|10739.1|10728.6|10726.6|188
1662106800000|2022-09-02 08:20:00|10737.6|10735.6|10736.6|10734.6|10746.6|10744.6|10736.6|10734.6|241
1662107100000|2022-09-02 08:25:00|10736.1|10734.1|10734.6|10732.6|10739.1|10737.1|10731.6|10729.6|142
1662107400000|2022-09-02 08:30:00|10734.1|10732.1|10729.6|10727.6|10739.1|10737.1|10729.6|10727.6|190
1662107700000|2022-09-02 08:35:00|10730.1|10728.1|10733.6|10731.6|10735.6|10733.6|10728.1|10726.1|212
1662108000000|2022-09-02 08:40:00|10734.6|10732.6|10741.1|10739.1|10749.1|10747.1|10734.1|10732.1|250
1662108300000|2022-09-02 08:45:00|10740.6|10738.6|10737.1|10735.1|10741.1|10739.1|10732.1|10730.1|160
1662108600000|2022-09-02 08:50:00|10736.6|10734.6|10736.1|10734.1|10738.6|10736.6|10733.6|10731.6|148
1662108900000|2022-09-02 08:55:00|10735.6|10733.6|10734.6|10732.6|10737.1|10735.1|10729.6|10727.6|240
1662109200000|2022-09-02 09:00:00|10732.6|10730.6|10729.6|10727.6|10735.1|10733.1|10728.6|10726.6|235
1662109500000|2022-09-02 09:05:00|10728.6|10726.6|10731.6|10729.6|10734.6|10732.6|10728.6|10726.6|182
1662109800000|2022-09-02 09:10:00|10732.6|10730.6|10731.6|10729.6|10737.6|10735.6|10731.6|10729.6|139
1662110100000|2022-09-02 09:15:00|10730.6|10728.6|10724.6|10722.6|10731.6|10729.6|10723.6|10721.6|152
1662110400000|2022-09-02 09:20:00|10724.1|10722.1|10720.6|10718.6|10724.6|10722.6|10719.6|10717.6|111
1662110700000|2022-09-02 09:25:00|10722.1|10720.1|10726.1|10724.1|10728.1|10726.1|10721.1|10719.1|138
1662111000000|2022-09-02 09:30:00|10726.6|10724.6|10718.1|10716.1|10728.6|10726.6|10717.6|10715.6|127
1662111300000|2022-09-02 09:35:00|10717.6|10715.6|10716.6|10714.6|10720.6|10718.6|10713.6|10711.6|289
1662111600000|2022-09-02 09:40:00|10717.1|10715.1|10718.1|10716.1|10720.6|10718.6|10713.1|10711.1|104
1662111900000|2022-09-02 09:45:00|10718.6|10716.6|10720.1|10718.1|10723.6|10721.6|10718.1|10716.1|95
1662112200000|2022-09-02 09:50:00|10720.6|10718.6|10731.6|10729.6|10731.6|10729.6|10720.1|10718.1|121
1662112500000|2022-09-02 09:55:00|10731.1|10729.1|10738.6|10736.6|10741.1|10739.1|10730.1|10728.1|146
1662112800000|2022-09-02 10:00:00|10739.1|10737.1|10747.6|10745.6|10750.6|10748.6|10737.6|10735.6|214
1662113100000|2022-09-02 10:05:00|10748.1|10746.1|10747.6|10745.6|10750.1|10748.1|10741.1|10739.1|241
1662113400000|2022-09-02 10:10:00|10748.1|10746.1|10750.6|10748.6|10750.6|10748.6|10744.6|10742.6|140
1662113700000|2022-09-02 10:15:00|10750.1|10748.1|10746.6|10744.6|10752.6|10750.6|10744.6|10742.6|166
1662114000000|2022-09-02 10:20:00|10747.1|10745.1|10745.1|10743.1|10748.6|10746.6|10742.6|10740.6|97
1662114300000|2022-09-02 10:25:00|10745.6|10743.6|10744.1|10742.1|10746.6|10744.6|10740.1|10738.1|65
1662114600000|2022-09-02 10:30:00|10744.6|10742.6|10739.1|10737.1|10744.6|10742.6|10735.6|10733.6|75
1662114900000|2022-09-02 10:35:00|10738.6|10736.6|10743.6|10741.6|10744.6|10742.6|10737.6|10735.6|79
1662115200000|2022-09-02 10:40:00|10743.1|10741.1|10744.6|10742.6|10749.6|10747.6|10740.6|10738.6|127
1662115500000|2022-09-02 10:45:00|10744.1|10742.1|10738.6|10736.6|10745.6|10743.6|10734.1|10732.1|102
1662115800000|2022-09-02 10:50:00|10739.1|10737.1|10735.1|10733.1|10739.1|10737.1|10730.6|10728.6|114
1662116100000|2022-09-02 10:55:00|10734.6|10732.6|10748.6|10746.6|10751.6|10749.6|10734.6|10732.6|119
1662116400000|2022-09-02 11:00:00|10746.1|10744.1|10745.6|10743.6|10750.6|10748.6|10744.1|10742.1|249
1662116700000|2022-09-02 11:05:00|10745.1|10743.1|10743.1|10741.1|10747.6|10745.6|10742.1|10740.1|100
1662117000000|2022-09-02 11:10:00|10742.6|10740.6|10733.1|10731.1|10743.6|10741.6|10726.6|10724.6|299
1662117300000|2022-09-02 11:15:00|10733.6|10731.6|10739.6|10737.6|10744.1|10742.1|10731.6|10729.6|82
1662117600000|2022-09-02 11:20:00|10739.1|10737.1|10739.1|10737.1|10741.6|10739.6|10736.6|10734.6|128
1662117900000|2022-09-02 11:25:00|10739.6|10737.6|10740.1|10738.1|10745.6|10743.6|10738.6|10736.6|169
1662118200000|2022-09-02 11:30:00|10739.6|10737.6|10740.1|10738.1|10743.6|10741.6|10738.6|10736.6|143
1662118500000|2022-09-02 11:35:00|10740.6|10738.6|10748.6|10746.6|10749.1|10747.1|10740.6|10738.6|121
1662118800000|2022-09-02 11:40:00|10747.6|10745.6|10750.1|10748.1|10752.1|10750.1|10747.1|10745.1|88
1662119100000|2022-09-02 11:45:00|10749.6|10747.6|10756.6|10754.6|10757.6|10755.6|10749.6|10747.6|118
1662119400000|2022-09-02 11:50:00|10756.1|10754.1|10761.1|10759.1|10764.6|10762.6|10756.1|10754.1|152
1662119700000|2022-09-02 11:55:00|10761.6|10759.6|10758.6|10756.6|10763.6|10761.6|10757.6|10755.6|78
1662120000000|2022-09-02 12:00:00|10759.1|10757.1|10761.6|10759.6|10763.1|10761.1|10758.6|10756.6|119
1662120300000|2022-09-02 12:05:00|10761.1|10759.1|10766.6|10764.6|10768.6|10766.6|10760.6|10758.6|134
1662120600000|2022-09-02 12:10:00|10766.1|10764.1|10765.1|10763.1|10767.1|10765.1|10761.6|10759.6|109
1662120900000|2022-09-02 12:15:00|10764.6|10762.6|10759.6|10757.6|10766.1|10764.1|10758.6|10756.6|231
1662121200000|2022-09-02 12:20:00|10760.6|10758.6|10766.6|10764.6|10767.6|10765.6|10760.6|10758.6|185
1662121500000|2022-09-02 12:25:00|10766.1|10764.1|10762.1|10760.1|10767.6|10765.6|10756.6|10754.6|183
1662121800000|2022-09-02 12:30:00|10762.6|10760.6|10791.1|10789.1|10794.1|10792.1|10749.1|10747.1|856
1662122100000|2022-09-02 12:35:00|10792.1|10790.1|10806.1|10804.1|10812.6|10810.6|10788.1|10786.1|744
1662122400000|2022-09-02 12:40:00|10806.6|10804.6|10802.6|10800.6|10817.6|10815.6|10802.6|10800.6|499
1662122700000|2022-09-02 12:45:00|10803.1|10801.1|10816.6|10814.6|10818.6|10816.6|10791.1|10789.1|309
1662123000000|2022-09-02 12:50:00|10815.6|10813.6|10818.6|10816.6|10825.6|10823.6|10814.6|10812.6|387
1662123300000|2022-09-02 12:55:00|10817.6|10815.6|10826.6|10824.6|10826.6|10824.6|10816.6|10814.6|238
1662123600000|2022-09-02 13:00:00|10828.1|10826.1|10828.6|10826.6|10830.6|10828.6|10820.6|10818.6|368
1662123900000|2022-09-02 13:05:00|10828.1|10826.1|10826.6|10824.6|10830.6|10828.6|10823.1|10821.1|497
1662124200000|2022-09-02 13:10:00|10827.1|10825.1|10820.6|10818.6|10828.6|10826.6|10818.6|10816.6|315
1662124500000|2022-09-02 13:15:00|10821.1|10819.1|10824.6|10822.6|10825.6|10823.6|10820.6|10818.6|309
1662124800000|2022-09-02 13:20:00|10825.1|10823.1|10827.6|10825.6|10834.6|10832.6|10824.6|10822.6|252
1662125100000|2022-09-02 13:25:00|10827.1|10825.1|10829.1|10827.1|10832.6|10830.6|10825.1|10823.1|269
1662125400000|2022-09-02 13:30:00|10828.6|10826.6|10800.6|10798.6|10828.6|10826.6|10799.1|10797.1|921
1662125700000|2022-09-02 13:35:00|10801.1|10799.1|10796.1|10794.1|10807.6|10805.6|10793.1|10791.1|445
1662126000000|2022-09-02 13:40:00|10796.6|10794.6|10786.6|10784.6|10799.6|10797.6|10782.1|10780.1|512
1662126300000|2022-09-02 13:45:00|10787.1|10785.1|10810.6|10808.6|10810.6|10808.6|10785.6|10783.6|998
1662126600000|2022-09-02 13:50:00|10811.1|10809.1|10811.6|10809.6|10821.6|10819.6|10804.6|10802.6|488
1662126900000|2022-09-02 13:55:00|10811.1|10809.1|10816.1|10814.1|10820.6|10818.6|10810.1|10808.1|353
1662127200000|2022-09-02 14:00:00|10817.1|10815.1|10807.1|10805.1|10820.1|10818.1|10800.6|10798.6|490
1662127500000|2022-09-02 14:05:00|10807.6|10805.6|10819.1|10817.1|10821.6|10819.6|10804.6|10802.6|293
1662127800000|2022-09-02 14:10:00|10818.2|10816.2|10843.7|10841.7|10843.7|10841.7|10818.2|10816.2|443
1662128100000|2022-09-02 14:15:00|10844.2|10842.2|10845.7|10843.7|10852.7|10850.7|10842.2|10840.2|380
1662128400000|2022-09-02 14:20:00|10846.2|10844.2|10846.2|10844.2|10852.7|10850.7|10841.7|10839.7|333
1662128700000|2022-09-02 14:25:00|10847.2|10845.2|10864.2|10862.2|10864.7|10862.7|10842.7|10840.7|362
1662129000000|2022-09-02 14:30:00|10863.7|10861.7|10866.2|10864.2|10872.7|10870.7|10862.7|10860.7|651
1662129300000|2022-09-02 14:35:00|10866.7|10864.7|10884.7|10882.7|10885.7|10883.7|10866.2|10864.2|705
1662129600000|2022-09-02 14:40:00|10885.2|10883.2|10883.7|10881.7|10887.7|10885.7|10877.2|10875.2|432
1662129900000|2022-09-02 14:45:00|10883.2|10881.2|10867.7|10865.7|10884.7|10882.7|10867.7|10865.7|405
1662130200000|2022-09-02 14:50:00|10867.2|10865.2|10873.2|10871.2|10875.7|10873.7|10866.7|10864.7|329
1662130500000|2022-09-02 14:55:00|10873.7|10871.7|10881.7|10879.7|10884.7|10882.7|10870.7|10868.7|503
1662130800000|2022-09-02 15:00:00|10882.7|10880.7|10897.2|10895.2|10897.7|10895.7|10881.2|10879.2|501
1662131100000|2022-09-02 15:05:00|10896.7|10894.7|10888.7|10886.7|10899.7|10897.7|10885.7|10883.7|471
1662131400000|2022-09-02 15:10:00|10887.7|10885.7|10886.7|10884.7|10893.2|10891.2|10882.2|10880.2|542
1662131700000|2022-09-02 15:15:00|10886.2|10884.2|10888.7|10886.7|10891.2|10889.2|10882.2|10880.2|484
1662132000000|2022-09-02 15:20:00|10890.7|10888.7|10894.7|10892.7|10896.2|10894.2|10886.7|10884.7|430
1662132300000|2022-09-02 15:25:00|10895.2|10893.2|10893.7|10891.7|10902.2|10900.2|10888.7|10886.7|1323
1662132600000|2022-09-02 15:30:00|10893.2|10891.2|10898.2|10896.2|10902.7|10900.7|10890.7|10888.7|1091
1662132900000|2022-09-02 15:35:00|10897.2|10895.2|10896.2|10894.2|10897.2|10895.2|10887.7|10885.7|569
1662133200000|2022-09-02 15:40:00|10895.7|10893.7|10888.2|10886.2|10896.7|10894.7|10882.2|10880.2|204
1662133500000|2022-09-02 15:45:00|10888.7|10886.7|10891.7|10889.7|10898.2|10896.2|10885.2|10883.2|110
1662133800000|2022-09-02 15:50:00|10892.2|10890.2|10895.2|10893.2|10895.7|10893.7|10889.2|10887.2|68
1662134100000|2022-09-02 15:55:00|10895.7|10893.7|10890.2|10888.2|10897.7|10895.7|10889.2|10887.2|58
1662134400000|2022-09-02 16:00:00|10889.7|10887.7|10887.2|10885.2|10891.7|10889.7|10881.2|10879.2|69
1662134700000|2022-09-02 16:05:00|10886.7|10884.7|10885.7|10883.7|10887.2|10885.2|10883.2|10881.2|25
1662135000000|2022-09-02 16:10:00|10885.2|10883.2|10881.2|10879.2|10886.7|10884.7|10880.2|10878.2|40
1662135300000|2022-09-02 16:15:00|10880.7|10878.7|10873.2|10871.2|10882.2|10880.2|10872.7|10870.7|58
1662135600000|2022-09-02 16:20:00|10873.7|10871.7|10851.7|10849.7|10874.2|10872.2|10840.7|10838.7|212
1662135900000|2022-09-02 16:25:00|10849.7|10847.7|10840.2|10838.2|10853.2|10851.2|10837.2|10835.2|65
1662136200000|2022-09-02 16:30:00|10839.2|10837.2|10832.7|10830.7|10848.2|10846.2|10826.7|10824.7|124
1662136500000|2022-09-02 16:35:00|10832.2|10830.2|10823.7|10821.7|10833.2|10831.2|10810.2|10808.2|98
1662136800000|2022-09-02 16:40:00|10824.2|10822.2|10805.7|10803.7|10825.7|10823.7|10804.2|10802.2|50
1662137100000|2022-09-02 16:45:00|10805.2|10803.2|10802.7|10800.7|10814.2|10812.2|10798.7|10796.7|85
1662137400000|2022-09-02 16:50:00|10802.2|10800.2|10801.7|10799.7|10804.2|10802.2|10789.7|10787.7|60
1662137700000|2022-09-02 16:55:00|10802.2|10800.2|10800.2|10798.2|10806.2|10804.2|10796.7|10794.7|36
1662138000000|2022-09-02 17:00:00|10799.7|10797.7|10782.2|10780.2|10799.7|10797.7|10769.2|10767.2|122
1662138300000|2022-09-02 17:05:00|10781.7|10779.7|10775.7|10773.7|10786.7|10784.7|10766.7|10764.7|68
1662138600000|2022-09-02 17:10:00|10777.7|10775.7|10779.7|10777.7|10780.2|10778.2|10768.7|10766.7|24
1662138900000|2022-09-02 17:15:00|10779.2|10777.2|10778.7|10776.7|10785.2|10783.2|10764.7|10762.7|76
1662139200000|2022-09-02 17:20:00|10778.2|10776.2|10760.2|10758.2|10778.2|10776.2|10755.7|10753.7|36
1662139500000|2022-09-02 17:25:00|10754.7|10752.7|10750.2|10748.2|10756.7|10754.7|10747.7|10745.7|41
1662139800000|2022-09-02 17:30:00|10751.7|10749.7|10753.2|10751.2|10756.2|10754.2|10746.7|10744.7|65
1662140100000|2022-09-02 17:35:00|10752.7|10750.7|10754.2|10752.2|10760.7|10758.7|10749.2|10747.2|42
1662140400000|2022-09-02 17:40:00|10753.7|10751.7|10758.2|10756.2|10760.2|10758.2|10752.2|10750.2|57
1662140700000|2022-09-02 17:45:00|10758.7|10756.7|10738.2|10736.2|10761.7|10759.7|10738.2|10736.2|24
1662141000000|2022-09-02 17:50:00|10737.7|10735.7|10738.7|10736.7|10740.2|10738.2|10726.2|10724.2|31
1662141300000|2022-09-02 17:55:00|10736.2|10734.2|10737.2|10735.2|10742.2|10740.2|10730.2|10728.2|20
1662141600000|2022-09-02 18:00:00|10738.7|10736.7|10752.2|10750.2|10754.2|10752.2|10738.7|10736.7|40
1662141900000|2022-09-02 18:05:00|10751.7|10749.7|10753.2|10751.2|10755.2|10753.2|10742.2|10740.2|41
1662142200000|2022-09-02 18:10:00|10753.7|10751.7|10744.2|10742.2|10753.7|10751.7|10744.2|10742.2|21
1662142500000|2022-09-02 18:15:00|10743.7|10741.7|10743.2|10741.2|10750.7|10748.7|10741.7|10739.7|41
1662142800000|2022-09-02 18:20:00|10742.7|10740.7|10744.7|10742.7|10748.2|10746.2|10739.2|10737.2|25
1662143100000|2022-09-02 18:25:00|10744.2|10742.2|10756.7|10754.7|10756.7|10754.7|10743.2|10741.2|26
1662143400000|2022-09-02 18:30:00|10758.7|10756.7|10745.7|10743.7|10758.7|10756.7|10743.2|10741.2|52
1662143700000|2022-09-02 18:35:00|10746.2|10744.2|10756.2|10754.2|10759.7|10757.7|10745.2|10743.2|12
1662144000000|2022-09-02 18:40:00|10755.7|10753.7|10756.7|10754.7|10758.7|10756.7|10749.7|10747.7|18
1662144300000|2022-09-02 18:45:00|10756.2|10754.2|10747.2|10745.2|10756.7|10754.7|10745.7|10743.7|20
1662144600000|2022-09-02 18:50:00|10747.7|10745.7|10737.7|10735.7|10747.7|10745.7|10737.2|10735.2|22
1662144900000|2022-09-02 18:55:00|10737.2|10735.2|10729.2|10727.2|10737.2|10735.2|10728.2|10726.2|54
1662145200000|2022-09-02 19:00:00|10728.2|10726.2|10738.2|10736.2|10745.2|10743.2|10727.7|10725.7|78
1662145500000|2022-09-02 19:05:00|10738.7|10736.7|10740.7|10738.7|10749.2|10747.2|10737.7|10735.7|66
1662145800000|2022-09-02 19:10:00|10740.2|10738.2|10738.7|10736.7|10742.2|10740.2|10734.7|10732.7|33
1662146100000|2022-09-02 19:15:00|10738.2|10736.2|10737.2|10735.2|10742.2|10740.2|10733.2|10731.2|61
1662146400000|2022-09-02 19:20:00|10736.7|10734.7|10723.7|10721.7|10743.7|10741.7|10722.2|10720.2|59
1662146700000|2022-09-02 19:25:00|10724.7|10722.7|10728.2|10726.2|10730.2|10728.2|10720.7|10718.7|49
1662147000000|2022-09-02 19:30:00|10727.7|10725.7|10721.2|10719.2|10729.7|10727.7|10720.7|10718.7|204
1662147300000|2022-09-02 19:35:00|10720.2|10718.2|10709.7|10707.7|10720.2|10718.2|10705.7|10703.7|90
1662147600000|2022-09-02 19:40:00|10710.2|10708.2|10698.2|10696.2|10710.2|10708.2|10697.2|10695.2|62
1662147900000|2022-09-02 19:45:00|10697.7|10695.7|10712.7|10710.7|10713.7|10711.7|10696.7|10694.7|78
1662148200000|2022-09-02 19:50:00|10712.2|10710.2|10710.7|10708.7|10720.7|10718.7|10704.2|10702.2|97
1662148500000|2022-09-02 19:55:00|10711.7|10709.7|10719.4|10713.4|10719.4|10715.2|10705.2|10703.2|70
1662148800000|2022-09-02 20:00:00|10717.2|10711.2|10724.6|10718.6|10726.5|10720.5|10715|10709|0
1662149100000|2022-09-02 20:05:00|10724.2|10718.2|10727.9|10721.9|10729.8|10723.8|10724.2|10718.2|0
1662149400000|2022-09-02 20:10:00|10728.3|10722.3|10728.3|10722.3|10730.9|10724.9|10727.5|10721.5|0
1662149700000|2022-09-02 20:15:00|10728.6|10722.6|10730.1|10724.1|10730.5|10724.5|10728.6|10722.6|0
1662150000000|2022-09-02 20:20:00|10729.8|10723.8|10731.6|10725.6|10731.8|10725.8|10729|10723|0
1662150300000|2022-09-02 20:25:00|10731.2|10725.2|10731.2|10725.2|10731.6|10725.6|10730.1|10724.1|0
1662150600000|2022-09-02 20:30:00|10731.3|10725.3|10731.8|10725.8|10732.2|10726.2|10730.9|10724.9|0
1662150900000|2022-09-02 20:35:00|10731.6|10725.6|10733.3|10727.3|10733.7|10727.7|10731.6|10725.6|0
1662151200000|2022-09-02 20:40:00|10733.7|10727.7|10733.6|10727.6|10733.9|10727.9|10731.2|10725.2|0
1662151500000|2022-09-02 20:45:00|10734.1|10728.1|10733.6|10727.6|10735.4|10729.4|10732.5|10726.5|0
1662151800000|2022-09-02 20:50:00|10733.8|10727.8|10732.1|10726.1|10735.1|10729.1|10731.5|10725.5|0
1662152100000|2022-09-02 20:55:00|10731.9|10725.9|10733.8|10727.8|10734.3|10728.3|10731.9|10725.9|0
1662328800000|2022-09-04 22:00:00|10716.9|10710.9|10716.1|10710.1|10718|10712|10711.4|10705.4|0
1662329100000|2022-09-04 22:05:00|10715.4|10709.4|10705.3|10699.3|10715.4|10709.4|10705.3|10699.3|0
1662329400000|2022-09-04 22:10:00|10704.8|10698.8|10707|10701|10708.5|10702.5|10704|10698|0
1662329700000|2022-09-04 22:15:00|10706.8|10700.8|10699.9|10693.9|10706.8|10700.8|10696.3|10690.3|0
1662330000000|2022-09-04 22:20:00|10699.7|10693.7|10700.8|10694.8|10702.8|10696.8|10697.5|10691.5|0
1662330300000|2022-09-04 22:25:00|10701.2|10695.2|10701.5|10695.5|10701.9|10695.9|10699.9|10693.9|0
1662330600000|2022-09-04 22:30:00|10701.7|10695.7|10702.5|10696.5|10705.1|10699.1|10700.6|10694.6|0
1662330900000|2022-09-04 22:35:00|10702.6|10696.6|10704|10698|10704.5|10698.5|10701.9|10695.9|0
1662331200000|2022-09-04 22:40:00|10704.5|10698.5|10703.8|10697.8|10704.5|10698.5|10701.5|10695.5|0
1662331500000|2022-09-04 22:45:00|10704|10698|10700.7|10694.7|10704|10698|10700.3|10694.3|0
1662331800000|2022-09-04 22:50:00|10700.3|10694.3|10703.4|10697.4|10703.5|10697.5|10700.1|10694.1|0
1662332100000|2022-09-04 22:55:00|10703.2|10697.2|10705.3|10699.3|10707.3|10701.3|10702.6|10696.6|0
1662332400000|2022-09-04 23:00:00|10704.9|10698.9|10707.7|10701.7|10709.7|10703.7|10704.7|10698.7|0
1662332700000|2022-09-04 23:05:00|10708.1|10702.1|10707.7|10701.7|10709.7|10703.7|10707.5|10701.5|0
1662333000000|2022-09-04 23:10:00|10708.1|10702.1|10709.4|10703.4|10710.1|10704.1|10707.3|10701.3|0
1662333300000|2022-09-04 23:15:00|10708.8|10702.8|10711.8|10705.8|10712.5|10706.5|10707.7|10701.7|0
1662333600000|2022-09-04 23:20:00|10712.2|10706.2|10720.8|10714.8|10720.8|10714.8|10712|10706|0
1662333900000|2022-09-04 23:25:00|10720.5|10714.5|10723.6|10717.6|10725.7|10719.7|10719.9|10713.9|0
1662334200000|2022-09-04 23:30:00|10724|10718|10722.9|10716.9|10725.3|10719.3|10721.2|10715.2|0
1662334500000|2022-09-04 23:35:00|10722.7|10716.7|10722.9|10716.9|10724.9|10718.9|10720.8|10714.8|0
1662334800000|2022-09-04 23:40:00|10723.1|10717.1|10723.6|10717.6|10724|10718|10721.6|10715.6|0
1662335100000|2022-09-04 23:45:00|10723.4|10717.4|10726.9|10720.9|10728|10722|10722|10716|0
1662335400000|2022-09-04 23:50:00|10726.7|10720.7|10732.7|10726.7|10734.7|10728.7|10726.5|10720.5|0
1662335700000|2022-09-04 23:55:00|10732.9|10726.9|10736.2|10730.2|10737.5|10731.5|10732.9|10726.9|0
1662336000000|2022-09-05 00:00:00|10735.6|10729.6|10742.8|10736.8|10746.5|10740.5|10734.9|10728.9|0
1662336300000|2022-09-05 00:05:00|10743.1|10737.1|10746.4|10740.4|10747.3|10741.3|10741|10735|0
1662336600000|2022-09-05 00:10:00|10746.5|10740.5|10751.9|10745.9|10752.3|10746.3|10744.1|10738.1|0
1662336900000|2022-09-05 00:15:00|10749.5|10743.5|10707.9|10701.9|10749.5|10743.5|10704.2|10698.2|0
1662337200000|2022-09-05 00:20:00|10706.1|10700.1|10693|10687|10706.1|10700.1|10689.7|10683.7|0
1662337500000|2022-09-05 00:25:00|10693.9|10687.9|10685.6|10679.6|10694.9|10688.9|10680.1|10674.1|0
1662337800000|2022-09-05 00:30:00|10699.3|10693.3|10697.4|10691.4|10699.3|10693.3|10695.6|10689.6|0
1662338100000|2022-09-05 00:35:00|10695.6|10689.6|10688.3|10682.3|10697.5|10691.5|10686.4|10680.4|0
1662338400000|2022-09-05 00:40:00|10688.2|10682.2|10684.1|10678.1|10688.2|10682.2|10684|10678|0
1662338700000|2022-09-05 00:45:00|10685.9|10679.9|10688.1|10682.1|10693.6|10687.6|10684.1|10678.1|0
1662339000000|2022-09-05 00:50:00|10689.9|10683.9|10686.2|10680.2|10690|10684|10682.6|10676.6|0
1662339300000|2022-09-05 00:55:00|10688|10682|10693.5|10687.5|10695.4|10689.4|10686.2|10680.2|0
1662339600000|2022-09-05 01:00:00|10692.6|10686.6|10697.1|10691.1|10702.5|10696.5|10692.6|10686.6|0
1662339900000|2022-09-05 01:05:00|10698|10692|10698.9|10692.9|10700.7|10694.7|10697|10691|0
1662340200000|2022-09-05 01:10:00|10698|10692|10704.5|10698.5|10704.5|10698.5|10697.1|10691.1|0
1662340500000|2022-09-05 01:15:00|10702.7|10696.7|10700.8|10694.8|10704.5|10698.5|10700.8|10694.8|0
1662340800000|2022-09-05 01:20:00|10699|10693|10697|10691|10702.6|10696.6|10697|10691|0
1662341100000|2022-09-05 01:25:00|10695.2|10689.2|10698.9|10692.9|10700.7|10694.7|10695.2|10689.2|0
1662341400000|2022-09-05 01:30:00|10698.8|10692.8|10702.6|10696.6|10704.4|10698.4|10695.2|10689.2|0
1662341700000|2022-09-05 01:35:00|10704.4|10698.4|10698.8|10692.8|10704.4|10698.4|10697|10691|0
1662342000000|2022-09-05 01:40:00|10698.9|10692.9|10691.5|10685.5|10698.9|10692.9|10689.6|10683.6|0
1662342300000|2022-09-05 01:45:00|10693.3|10687.3|10696.9|10690.9|10698.8|10692.8|10691.4|10685.4|0
1662342600000|2022-09-05 01:50:00|10697|10691|10695.1|10689.1|10698.8|10692.8|10695.1|10689.1|0
1662342900000|2022-09-05 01:55:00|10696.9|10690.9|10698.8|10692.8|10704.3|10698.3|10696|10690|0
1662343200000|2022-09-05 02:00:00|10700.6|10694.6|10698.8|10692.8|10702.4|10696.4|10698.7|10692.7|0
1662343500000|2022-09-05 02:05:00|10697|10691|10693.2|10687.2|10698.8|10692.8|10693.2|10687.2|0
1662343800000|2022-09-05 02:10:00|10694.1|10688.1|10704.2|10698.2|10704.2|10698.2|10694.1|10688.1|0
1662344100000|2022-09-05 02:15:00|10704.1|10698.1|10700.6|10694.6|10704.2|10698.2|10698.7|10692.7|0
1662344400000|2022-09-05 02:20:00|10702.4|10696.4|10693.1|10687.1|10702.4|10696.4|10693.1|10687.1|0
1662344700000|2022-09-05 02:25:00|10693.2|10687.2|10695|10689|10696.8|10690.8|10691.3|10685.3|0
1662345000000|2022-09-05 02:30:00|10695.9|10689.9|10693.1|10687.1|10696.9|10690.9|10692.2|10686.2|0
1662345300000|2022-09-05 02:35:00|10691.3|10685.3|10691.4|10685.4|10695.1|10689.1|10688.7|10682.7|0
1662345600000|2022-09-05 02:40:00|10691.5|10685.5|10695.1|10689.1|10697|10691|10691.4|10685.4|0
1662345900000|2022-09-05 02:45:00|10696.9|10690.9|10696.9|10690.9|10700.6|10694.6|10696.9|10690.9|0
1662346200000|2022-09-05 02:50:00|10697|10691|10698.8|10692.8|10700.6|10694.6|10695.1|10689.1|0
1662346500000|2022-09-05 02:55:00|10700.6|10694.6|10700.6|10694.6|10700.6|10694.6|10696.9|10690.9|0
1662346800000|2022-09-05 03:00:00|10698.8|10692.8|10693.3|10687.3|10698.8|10692.8|10693.2|10687.2|0
1662347100000|2022-09-05 03:05:00|10695.1|10689.1|10691.5|10685.5|10695.1|10689.1|10687.8|10681.8|0
1662347400000|2022-09-05 03:10:00|10691.4|10685.4|10691.4|10685.4|10694.2|10688.2|10689.6|10683.6|0
1662347700000|2022-09-05 03:15:00|10691.5|10685.5|10695.2|10689.2|10697|10691|10691.4|10685.4|0
1662348000000|2022-09-05 03:20:00|10695.1|10689.1|10695.2|10689.2|10697|10691|10695.1|10689.1|0
1662348300000|2022-09-05 03:25:00|10695.1|10689.1|10693.4|10687.4|10695.2|10689.2|10693.3|10687.3|0
1662348600000|2022-09-05 03:30:00|10693.3|10687.3|10697.1|10691.1|10698.9|10692.9|10693.3|10687.3|0
1662348900000|2022-09-05 03:35:00|10697|10691|10700.7|10694.7|10700.8|10694.8|10695.2|10689.2|0
1662349200000|2022-09-05 03:40:00|10699.8|10693.8|10700.8|10694.8|10700.8|10694.8|10698.9|10692.9|0
1662349500000|2022-09-05 03:45:00|10702.6|10696.6|10700.8|10694.8|10706.3|10700.3|10700.8|10694.8|0
1662349800000|2022-09-05 03:50:00|10702.6|10696.6|10702.6|10696.6|10702.6|10696.6|10700.7|10694.7|0
1662350100000|2022-09-05 03:55:00|10704.4|10698.4|10702.6|10696.6|10704.4|10698.4|10702.6|10696.6|0
1662350400000|2022-09-05 04:00:00|10704.4|10698.4|10702.6|10696.6|10704.4|10698.4|10698.9|10692.9|0
1662350700000|2022-09-05 04:05:00|10700.8|10694.8|10697.1|10691.1|10700.8|10694.8|10695.3|10689.3|0
1662351000000|2022-09-05 04:10:00|10698|10692|10697.2|10691.2|10700.8|10694.8|10697.2|10691.2|0
1662351300000|2022-09-05 04:15:00|10696.3|10690.3|10689.9|10683.9|10696.3|10690.3|10689.9|10683.9|0
1662351600000|2022-09-05 04:20:00|10690.8|10684.8|10697.2|10691.2|10697.2|10691.2|10689.9|10683.9|0
1662351900000|2022-09-05 04:25:00|10695.4|10689.4|10699|10693|10699|10693|10695.4|10689.4|0
1662352200000|2022-09-05 04:30:00|10697.2|10691.2|10704.5|10698.5|10704.5|10698.5|10697.2|10691.2|0
1662352500000|2022-09-05 04:35:00|10704.4|10698.4|10702.6|10696.6|10704.5|10698.5|10702.6|10696.6|0
1662352800000|2022-09-05 04:40:00|10700.8|10694.8|10704.6|10698.6|10706.5|10700.5|10700.8|10694.8|0
1662353100000|2022-09-05 04:45:00|10706.4|10700.4|10701|10695|10706.4|10700.4|10701|10695|0
1662353400000|2022-09-05 04:50:00|10700.9|10694.9|10700.9|10694.9|10702.8|10696.8|10699.1|10693.1|0
1662353700000|2022-09-05 04:55:00|10701|10695|10702.8|10696.8|10702.8|10696.8|10700.9|10694.9|0
1662354000000|2022-09-05 05:00:00|10702.7|10696.7|10700.9|10694.9|10702.8|10696.8|10697.3|10691.3|0
1662354300000|2022-09-05 05:05:00|10699.1|10693.1|10691.7|10685.7|10699.1|10693.1|10689.9|10683.9|0
1662354600000|2022-09-05 05:10:00|10693.5|10687.5|10695.3|10689.3|10697.2|10691.2|10693.5|10687.5|0
1662354900000|2022-09-05 05:15:00|10695.4|10689.4|10694.4|10688.4|10697.2|10691.2|10693.5|10687.5|0
1662355200000|2022-09-05 05:20:00|10693.5|10687.5|10699.1|10693.1|10701|10695|10691.7|10685.7|0
1662355500000|2022-09-05 05:25:00|10697.3|10691.3|10697.3|10691.3|10700.9|10694.9|10697.2|10691.2|0
1662355800000|2022-09-05 05:30:00|10699.1|10693.1|10702.9|10696.9|10703.8|10697.8|10697.2|10691.2|0
1662356100000|2022-09-05 05:35:00|10702|10696|10702|10696|10705.6|10699.6|10702|10696|0
1662356400000|2022-09-05 05:40:00|10703.8|10697.8|10703.8|10697.8|10703.8|10697.8|10701.1|10695.1|0
1662356700000|2022-09-05 05:45:00|10704.1|10698.1|10706.1|10700.1|10706.1|10700.1|10702.5|10696.5|0
1662357000000|2022-09-05 05:50:00|10707.9|10701.9|10700.2|10694.2|10709.8|10703.8|10700.1|10694.1|0
1662357300000|2022-09-05 05:55:00|10700.1|10694.1|10689.8|10683.8|10700.2|10694.2|10688|10682|0
1662357600000|2022-09-05 06:00:00|10691.7|10689.7|10702.2|10700.2|10702.7|10700.7|10686.7|10684.7|131
1662357900000|2022-09-05 06:05:00|10701.2|10699.2|10712.2|10710.2|10716.2|10714.2|10698.2|10696.2|148
1662358200000|2022-09-05 06:10:00|10711.2|10709.2|10712.2|10710.2|10717.2|10715.2|10709.7|10707.7|82
1662358500000|2022-09-05 06:15:00|10713.2|10711.2|10721.2|10719.2|10722.2|10720.2|10711.7|10709.7|90
1662358800000|2022-09-05 06:20:00|10721.7|10719.7|10718.2|10716.2|10724.2|10722.2|10717.2|10715.2|71
1662359100000|2022-09-05 06:25:00|10717.2|10715.2|10716.2|10714.2|10720.2|10718.2|10712.7|10710.7|58
1662359400000|2022-09-05 06:30:00|10716.7|10714.7|10720.2|10718.2|10726.2|10724.2|10713.2|10711.2|105
1662359700000|2022-09-05 06:35:00|10720.7|10718.7|10719.2|10717.2|10725.7|10723.7|10718.7|10716.7|48
1662360000000|2022-09-05 06:40:00|10719.7|10717.7|10715.2|10713.2|10722.7|10720.7|10712.7|10710.7|42
1662360300000|2022-09-05 06:45:00|10715.7|10713.7|10735.2|10733.2|10735.7|10733.7|10712.7|10710.7|107
1662360600000|2022-09-05 06:50:00|10734.7|10732.7|10735.2|10733.2|10743.2|10741.2|10733.2|10731.2|84
1662360900000|2022-09-05 06:55:00|10735.7|10733.7|10742.7|10740.7|10742.7|10740.7|10726.7|10724.7|125
1662361200000|2022-09-05 07:00:00|10739.2|10737.2|10724.2|10722.2|10751.2|10749.2|10724.2|10722.2|1387
1662361500000|2022-09-05 07:05:00|10723.7|10721.7|10705.7|10703.7|10723.7|10721.7|10702.2|10700.2|784
1662361800000|2022-09-05 07:10:00|10704.7|10702.7|10689.2|10687.2|10709.7|10707.7|10683.2|10681.2|744
1662362100000|2022-09-05 07:15:00|10689.7|10687.7|10716.7|10714.7|10716.7|10714.7|10684.7|10682.7|546
1662362400000|2022-09-05 07:20:00|10718.2|10716.2|10698.2|10696.2|10719.2|10717.2|10692.2|10690.2|383
1662362700000|2022-09-05 07:25:00|10697.7|10695.7|10710.7|10708.7|10711.7|10709.7|10691.2|10689.2|348
1662363000000|2022-09-05 07:30:00|10712.2|10710.2|10722.2|10720.2|10727.7|10725.7|10712.2|10710.2|462
1662363300000|2022-09-05 07:35:00|10722.7|10720.7|10710.7|10708.7|10725.7|10723.7|10709.7|10707.7|209
1662363600000|2022-09-05 07:40:00|10711.6|10709.6|10719.1|10717.1|10725.1|10723.1|10708.6|10706.6|297
1662363900000|2022-09-05 07:45:00|10718.6|10716.6|10706.6|10704.6|10719.6|10717.6|10705.6|10703.6|245
1662364200000|2022-09-05 07:50:00|10707.6|10705.6|10707.6|10705.6|10711.1|10709.1|10698.6|10696.6|290
1662364500000|2022-09-05 07:55:00|10707.1|10705.1|10714.6|10712.6|10716.6|10714.6|10707.1|10705.1|186
1662364800000|2022-09-05 08:00:00|10715.1|10713.1|10704.1|10702.1|10715.1|10713.1|10703.6|10701.6|224
1662365100000|2022-09-05 08:05:00|10705.1|10703.1|10702.6|10700.6|10713.1|10711.1|10699.6|10697.6|305
1662365400000|2022-09-05 08:10:00|10703.1|10701.1|10696.6|10694.6|10704.1|10702.1|10693.1|10691.1|171
1662365700000|2022-09-05 08:15:00|10697.6|10695.6|10697.6|10695.6|10706.6|10704.6|10694.6|10692.6|199
1662366000000|2022-09-05 08:20:00|10698.1|10696.1|10698.1|10696.1|10705.6|10703.6|10697.1|10695.1|176
1662366300000|2022-09-05 08:25:00|10698.6|10696.6|10714.1|10712.1|10717.1|10715.1|10697.6|10695.6|227
1662366600000|2022-09-05 08:30:00|10714.6|10712.6|10718.1|10716.1|10719.6|10717.6|10707.6|10705.6|158
1662366900000|2022-09-05 08:35:00|10717.6|10715.6|10728.6|10726.6|10732.1|10730.1|10716.1|10714.1|154
1662367200000|2022-09-05 08:40:00|10729.1|10727.1|10743.6|10741.6|10744.6|10742.6|10728.6|10726.6|152
1662367500000|2022-09-05 08:45:00|10744.1|10742.1|10734.6|10732.6|10747.1|10745.1|10733.6|10731.6|191
1662367800000|2022-09-05 08:50:00|10735.1|10733.1|10731.6|10729.6|10737.6|10735.6|10731.1|10729.1|351
1662368100000|2022-09-05 08:55:00|10732.1|10730.1|10740.6|10738.6|10740.6|10738.6|10731.6|10729.6|155
1662368400000|2022-09-05 09:00:00|10741.1|10739.1|10740.6|10738.6|10751.1|10749.1|10738.6|10736.6|318
1662368700000|2022-09-05 09:05:00|10740.1|10738.1|10733.1|10731.1|10747.6|10745.6|10731.6|10729.6|133
1662369000000|2022-09-05 09:10:00|10732.6|10730.6|10737.6|10735.6|10743.1|10741.1|10729.1|10727.1|162
1662369300000|2022-09-05 09:15:00|10737.1|10735.1|10746.1|10744.1|10751.1|10749.1|10737.1|10735.1|106
1662369600000|2022-09-05 09:20:00|10745.6|10743.6|10757.1|10755.1|10758.1|10756.1|10741.6|10739.6|205
1662369900000|2022-09-05 09:25:00|10758.1|10756.1|10762.1|10760.1|10767.1|10765.1|10755.6|10753.6|93
1662370200000|2022-09-05 09:30:00|10762.6|10760.6|10773.1|10771.1|10775.1|10773.1|10762.1|10760.1|156
1662370500000|2022-09-05 09:35:00|10773.6|10771.6|10768.6|10766.6|10779.1|10777.1|10767.6|10765.6|134
1662370800000|2022-09-05 09:40:00|10769.1|10767.1|10778.1|10776.1|10780.6|10778.6|10768.6|10766.6|158
1662371100000|2022-09-05 09:45:00|10778.6|10776.6|10785.6|10783.6|10791.1|10789.1|10776.1|10774.1|246
1662371400000|2022-09-05 09:50:00|10785.1|10783.1|10786.6|10784.6|10791.6|10789.6|10779.1|10777.1|157
1662371700000|2022-09-05 09:55:00|10786.1|10784.1|10780.6|10778.6|10790.6|10788.6|10776.6|10774.6|116
1662372000000|2022-09-05 10:00:00|10781.1|10779.1|10779.6|10777.6|10786.1|10784.1|10776.1|10774.1|103
1662372300000|2022-09-05 10:05:00|10780.1|10778.1|10785.6|10783.6|10786.6|10784.6|10777.6|10775.6|133
1662372600000|2022-09-05 10:10:00|10785.1|10783.1|10790.6|10788.6|10792.1|10790.1|10780.6|10778.6|140
1662372900000|2022-09-05 10:15:00|10790.1|10788.1|10783.1|10781.1|10791.6|10789.6|10780.6|10778.6|330
1662373200000|2022-09-05 10:20:00|10782.6|10780.6|10784.1|10782.1|10788.6|10786.6|10781.6|10779.6|248
1662373500000|2022-09-05 10:25:00|10783.6|10781.6|10778.1|10776.1|10787.6|10785.6|10776.1|10774.1|84
1662373800000|2022-09-05 10:30:00|10777.6|10775.6|10771.6|10769.6|10777.6|10775.6|10769.6|10767.6|112
1662374100000|2022-09-05 10:35:00|10771.1|10769.1|10770.6|10768.6|10775.6|10773.6|10769.6|10767.6|56
1662374400000|2022-09-05 10:40:00|10771.1|10769.1|10769.6|10767.6|10772.6|10770.6|10763.6|10761.6|72
1662374700000|2022-09-05 10:45:00|10770.1|10768.1|10763.1|10761.1|10770.6|10768.6|10763.1|10761.1|91
1662375000000|2022-09-05 10:50:00|10762.6|10760.6|10763.1|10761.1|10766.1|10764.1|10760.6|10758.6|69
1662375300000|2022-09-05 10:55:00|10762.6|10760.6|10755.6|10753.6|10763.6|10761.6|10755.6|10753.6|68
1662375600000|2022-09-05 11:00:00|10754.6|10752.6|10762.1|10760.1|10763.1|10761.1|10754.6|10752.6|354
1662375900000|2022-09-05 11:05:00|10761.1|10759.1|10761.6|10759.6|10764.1|10762.1|10759.6|10757.6|251
1662376200000|2022-09-05 11:10:00|10762.1|10760.1|10758.6|10756.6|10762.6|10760.6|10757.6|10755.6|65
1662376500000|2022-09-05 11:15:00|10758.1|10756.1|10755.6|10753.6|10761.1|10759.1|10755.6|10753.6|62
1662376800000|2022-09-05 11:20:00|10755.1|10753.1|10755.6|10753.6|10759.6|10757.6|10754.6|10752.6|107
1662377100000|2022-09-05 11:25:00|10755.1|10753.1|10755.1|10753.1|10757.6|10755.6|10750.6|10748.6|99
1662377400000|2022-09-05 11:30:00|10755.6|10753.6|10758.6|10756.6|10759.6|10757.6|10750.6|10748.6|95
1662377700000|2022-09-05 11:35:00|10759.1|10757.1|10762.6|10760.6|10764.1|10762.1|10758.6|10756.6|34
1662378000000|2022-09-05 11:40:00|10763|10761|10768|10766|10768|10766|10759.5|10757.5|68
1662378300000|2022-09-05 11:45:00|10769|10767|10769.5|10767.5|10775.5|10773.5|10767.5|10765.5|78
1662378600000|2022-09-05 11:50:00|10769|10767|10758|10756|10772|10770|10757.5|10755.5|73
1662378900000|2022-09-05 11:55:00|10758.5|10756.5|10767.5|10765.5|10767.5|10765.5|10758|10756|65
1662379200000|2022-09-05 12:00:00|10768|10766|10772|10770|10773.5|10771.5|10765.5|10763.5|83
1662379500000|2022-09-05 12:05:00|10771.5|10769.5|10775|10773|10775|10773|10769|10767|175
1662379800000|2022-09-05 12:10:00|10775.5|10773.5|10773|10771|10777.5|10775.5|10769|10767|200
1662380100000|2022-09-05 12:15:00|10773.5|10771.5|10773|10771|10774|10772|10765.5|10763.5|90
1662380400000|2022-09-05 12:20:00|10773.5|10771.5|10768.5|10766.5|10774|10772|10766|10764|124
1662380700000|2022-09-05 12:25:00|10769|10767|10766.5|10764.5|10771.5|10769.5|10765|10763|150
1662381000000|2022-09-05 12:30:00|10767|10765|10769.5|10767.5|10771|10769|10766|10764|60
1662381300000|2022-09-05 12:35:00|10770|10768|10777.5|10775.5|10778.5|10776.5|10769.5|10767.5|184
1662381600000|2022-09-05 12:40:00|10777|10775|10783|10781|10785|10783|10776|10774|122
1662381900000|2022-09-05 12:45:00|10782.5|10780.5|10785.5|10783.5|10788|10786|10781|10779|119
1662382200000|2022-09-05 12:50:00|10785|10783|10792|10790|10795|10793|10785|10783|176
1662382500000|2022-09-05 12:55:00|10791.5|10789.5|10792|10790|10795|10793|10788.5|10786.5|57
1662382800000|2022-09-05 13:00:00|10791.5|10789.5|10796.5|10794.5|10798|10796|10791.5|10789.5|120
1662383100000|2022-09-05 13:05:00|10796|10794|10799.5|10797.5|10802|10800|10795.5|10793.5|152
1662383400000|2022-09-05 13:10:00|10799|10797|10806|10804|10806|10804|10798|10796|123
1662383700000|2022-09-05 13:15:00|10806.5|10804.5|10813|10811|10814|10812|10806.5|10804.5|187
1662384000000|2022-09-05 13:20:00|10813.5|10811.5|10806.5|10804.5|10814|10812|10806|10804|211
1662384300000|2022-09-05 13:25:00|10807|10805|10813|10811|10814|10812|10806|10804|98
1662384600000|2022-09-05 13:30:00|10813.5|10811.5|10807|10805|10815|10813|10805|10803|161
1662384900000|2022-09-05 13:35:00|10807.5|10805.5|10820|10818|10822|10820|10806.5|10804.5|175
1662385200000|2022-09-05 13:40:00|10818.5|10816.5|10820.5|10818.5|10824.5|10822.5|10818|10816|172
1662385500000|2022-09-05 13:45:00|10820|10818|10825|10823|10826|10824|10818|10816|208
1662385800000|2022-09-05 13:50:00|10825.5|10823.5|10815|10813|10827|10825|10814|10812|593
1662386100000|2022-09-05 13:55:00|10814.5|10812.5|10819.5|10817.5|10819.5|10817.5|10811|10809|194
1662386400000|2022-09-05 14:00:00|10821|10819|10815|10813|10821|10819|10813|10811|198
1662386700000|2022-09-05 14:05:00|10815.5|10813.5|10814|10812|10817|10815|10811.5|10809.5|175
1662387000000|2022-09-05 14:10:00|10813.6|10811.6|10817.6|10815.6|10818.6|10816.6|10813.6|10811.6|107
1662387300000|2022-09-05 14:15:00|10818.6|10816.6|10815.6|10813.6|10819.1|10817.1|10814.6|10812.6|178
1662387600000|2022-09-05 14:20:00|10816.1|10814.1|10818.1|10816.1|10821.6|10819.6|10815.1|10813.1|1160
1662387900000|2022-09-05 14:25:00|10818.6|10816.6|10823.6|10821.6|10823.6|10821.6|10814.6|10812.6|129
1662388200000|2022-09-05 14:30:00|10823.1|10821.1|10825.1|10823.1|10829.6|10827.6|10821.1|10819.1|186
1662388500000|2022-09-05 14:35:00|10824.6|10822.6|10829.6|10827.6|10833.6|10831.6|10823.6|10821.6|209
1662388800000|2022-09-05 14:40:00|10829.1|10827.1|10829.6|10827.6|10831.6|10829.6|10825.1|10823.1|131
1662389100000|2022-09-05 14:45:00|10829.1|10827.1|10826.6|10824.6|10829.6|10827.6|10824.1|10822.1|147
1662389400000|2022-09-05 14:50:00|10826.1|10824.1|10834.6|10832.6|10834.6|10832.6|10824.6|10822.6|139
1662389700000|2022-09-05 14:55:00|10835.1|10833.1|10838.1|10836.1|10839.6|10837.6|10831.1|10829.1|118
1662390000000|2022-09-05 15:00:00|10837.6|10835.6|10836.6|10834.6|10838.6|10836.6|10832.1|10830.1|117
1662390300000|2022-09-05 15:05:00|10837.1|10835.1|10828.6|10826.6|10838.6|10836.6|10828.6|10826.6|301
1662390600000|2022-09-05 15:10:00|10828.1|10826.1|10829.1|10827.1|10831.6|10829.6|10824.6|10822.6|158
1662390900000|2022-09-05 15:15:00|10829.6|10827.6|10825.6|10823.6|10831.6|10829.6|10824.6|10822.6|251
1662391200000|2022-09-05 15:20:00|10826.1|10824.1|10823.1|10821.1|10826.6|10824.6|10818.1|10816.1|242
1662391500000|2022-09-05 15:25:00|10823.6|10821.6|10823.6|10821.6|10828.1|10826.1|10821.6|10819.6|748
1662391800000|2022-09-05 15:30:00|10824.6|10822.6|10822.1|10820.1|10826.6|10824.6|10817.6|10815.6|812
1662392100000|2022-09-05 15:35:00|10821.6|10819.6|10823.6|10821.6|10823.6|10821.6|10819.6|10817.6|122
1662392400000|2022-09-05 15:40:00|10824.1|10822.1|10818.1|10816.1|10824.6|10822.6|10816.1|10814.1|116
1662392700000|2022-09-05 15:45:00|10817.6|10815.6|10815.1|10813.1|10820.1|10818.1|10815.1|10813.1|33
1662393000000|2022-09-05 15:50:00|10814.6|10812.6|10807.1|10805.1|10814.6|10812.6|10806.1|10804.1|53
1662393300000|2022-09-05 15:55:00|10807.6|10805.6|10806.1|10804.1|10808.1|10806.1|10805.1|10803.1|45
1662393600000|2022-09-05 16:00:00|10805.6|10803.6|10808.1|10806.1|10808.6|10806.6|10805.1|10803.1|44
1662393900000|2022-09-05 16:05:00|10809.1|10807.1|10809.1|10807.1|10811.1|10809.1|10808.1|10806.1|19
1662394200000|2022-09-05 16:10:00|10808.6|10806.6|10808.1|10806.1|10812.6|10810.6|10807.1|10805.1|49
1662394500000|2022-09-05 16:15:00|10807.6|10805.6|10805.6|10803.6|10810.6|10808.6|10805.6|10803.6|49
1662394800000|2022-09-05 16:20:00|10806.1|10804.1|10811.1|10809.1|10812.6|10810.6|10805.6|10803.6|24
1662395100000|2022-09-05 16:25:00|10811.6|10809.6|10809.1|10807.1|10812.6|10810.6|10808.1|10806.1|9
1662395400000|2022-09-05 16:30:00|10808.6|10806.6|10810.1|10808.1|10811.1|10809.1|10807.1|10805.1|28
1662395700000|2022-09-05 16:35:00|10810.6|10808.6|10810.6|10808.6|10811.1|10809.1|10807.1|10805.1|7
1662396000000|2022-09-05 16:40:00|10811.1|10809.1|10808.1|10806.1|10811.1|10809.1|10807.1|10805.1|1
1662396300000|2022-09-05 16:45:00|10808.6|10806.6|10807.1|10805.1|10810.1|10808.1|10806.6|10804.6|6
1662396600000|2022-09-05 16:50:00|10806.6|10804.6|10810.1|10808.1|10810.6|10808.6|10806.6|10804.6|14
1662396900000|2022-09-05 16:55:00|10809.6|10807.6|10810.1|10808.1|10810.1|10808.1|10808.1|10806.1|4
1662397200000|2022-09-05 17:00:00|10809.1|10807.1|10809.1|10807.1|10809.6|10807.6|10807.6|10805.6|1
1662397500000|2022-09-05 17:05:00|10808.6|10806.6|10808.1|10806.1|10809.1|10807.1|10808.1|10806.1|0
1662398100000|2022-09-05 17:15:00|10807.1|10805.1|10808.1|10806.1|10808.1|10806.1|10807.1|10805.1|1
1662398400000|2022-09-05 17:20:00|10808.6|10806.6|10808.6|10806.6|10808.6|10806.6|10808.6|10806.6|0
1662398700000|2022-09-05 17:25:00|10808.1|10806.1|10807.6|10805.6|10808.1|10806.1|10807.6|10805.6|0
1662399300000|2022-09-05 17:35:00|10806.6|10804.6|10807.6|10805.6|10807.6|10805.6|10806.6|10804.6|3
1662399600000|2022-09-05 17:40:00|10807.1|10805.1|10807.1|10805.1|10807.6|10805.6|10807.1|10805.1|0
1662399900000|2022-09-05 17:45:00|10807.6|10805.6|10806.1|10804.1|10807.6|10805.6|10805.1|10803.1|1
1662400500000|2022-09-05 17:55:00|10805.6|10803.6|10806.1|10804.1|10806.1|10804.1|10805.6|10803.6|0
1662400800000|2022-09-05 18:00:00|10806.6|10804.6|10805.1|10803.1|10806.6|10804.6|10804.1|10802.1|1
1662401400000|2022-09-05 18:10:00|10805.6|10803.6|10806.1|10804.1|10806.6|10804.6|10805.1|10803.1|1
1662401700000|2022-09-05 18:15:00|10806.6|10804.6|10806.6|10804.6|10806.6|10804.6|10804.6|10802.6|6
1662402000000|2022-09-05 18:20:00|10806.1|10804.1|10806.1|10804.1|10806.6|10804.6|10806.1|10804.1|0
1662402300000|2022-09-05 18:25:00|10806.6|10804.6|10806.1|10804.1|10806.6|10804.6|10804.6|10802.6|1
1662402600000|2022-09-05 18:30:00|10806.6|10804.6|10805.1|10803.1|10806.6|10804.6|10804.6|10802.6|1
1662402900000|2022-09-05 18:35:00|10805.6|10803.6|10807.1|10805.1|10807.1|10805.1|10805.6|10803.6|0
1662403200000|2022-09-05 18:40:00|10806.6|10804.6|10806.1|10804.1|10807.1|10805.1|10805.1|10803.1|1
1662403500000|2022-09-05 18:45:00|10805.6|10803.6|10805.1|10803.1|10806.1|10804.1|10804.1|10802.1|1
1662403800000|2022-09-05 18:50:00|10805.6|10803.6|10805.1|10803.1|10805.6|10803.6|10805.1|10803.1|0
1662404100000|2022-09-05 18:55:00|10805.6|10803.6|10805.1|10803.1|10805.6|10803.6|10804.6|10802.6|0
1662404400000|2022-09-05 19:00:00|10804.6|10802.6|10803.1|10801.1|10804.6|10802.6|10802.6|10800.6|2
1662404700000|2022-09-05 19:05:00|10803.6|10801.6|10803.1|10801.1|10803.6|10801.6|10802.6|10800.6|0
1662405000000|2022-09-05 19:10:00|10802.6|10800.6|10803.6|10801.6|10805.1|10803.1|10802.6|10800.6|2
1662405300000|2022-09-05 19:15:00|10804.1|10802.1|10803.1|10801.1|10804.6|10802.6|10801.6|10799.6|1
1662405600000|2022-09-05 19:20:00|10803.6|10801.6|10802.6|10800.6|10804.6|10802.6|10802.6|10800.6|0
1662405900000|2022-09-05 19:25:00|10801.6|10799.6|10803.6|10801.6|10804.1|10802.1|10801.6|10799.6|1
1662406200000|2022-09-05 19:30:00|10803.1|10801.1|10804.6|10802.6|10804.6|10802.6|10803.1|10801.1|2
1662406500000|2022-09-05 19:35:00|10804.1|10802.1|10805.1|10803.1|10806.1|10804.1|10804.1|10802.1|1
1662406800000|2022-09-05 19:40:00|10804.1|10802.1|10804.6|10802.6|10804.6|10802.6|10803.6|10801.6|1
1662407100000|2022-09-05 19:45:00|10804.1|10802.1|10806.6|10804.6|10807.1|10805.1|10803.6|10801.6|5
1662407400000|2022-09-05 19:50:00|10805.6|10803.6|10804.6|10802.6|10807.1|10805.1|10802.6|10800.6|5
1662407700000|2022-09-05 19:55:00|10805.1|10803.1|10800.1|10794.1|10805.6|10803.6|10795.6|10793.6|9
1662408000000|2022-09-05 20:00:00|||||||||1000
1662411300000|2022-09-05 20:55:00|10800.2|10794.2|10800.2|10794.2|10800.2|10794.2|10800.2|10794.2|0
1662412500000|2022-09-05 21:15:00|10799.7|10793.7|10799.7|10793.7|10799.7|10793.7|10799.7|10793.7|0
1662412800000|2022-09-05 21:20:00|10800.2|10794.2|10800.2|10794.2|10800.2|10794.2|10800.2|10794.2|0
1662414900000|2022-09-05 21:55:00|10801.6|10795.6|10801.6|10795.6|10801.6|10795.6|10801.6|10795.6|0
1662415200000|2022-09-05 22:00:00|10801.7|10795.7|10803.6|10797.6|10807.1|10801.1|10799.5|10793.5|0
1662415500000|2022-09-05 22:05:00|10803.2|10797.2|10802.7|10796.7|10803.8|10797.8|10800.6|10794.6|0
1662415800000|2022-09-05 22:10:00|10803.2|10797.2|10805.7|10799.7|10807.3|10801.3|10802.1|10796.1|0
1662416100000|2022-09-05 22:15:00|10806|10800|10806.8|10800.8|10807.3|10801.3|10804.7|10798.7|0
1662416400000|2022-09-05 22:20:00|10806.4|10800.4|10811.1|10805.1|10811.8|10805.8|10806.4|10800.4|0
1662416700000|2022-09-05 22:25:00|10811|10805|10812.4|10806.4|10815.1|10809.1|10809.4|10803.4|0
1662417000000|2022-09-05 22:30:00|10812.2|10806.2|10812.5|10806.5|10813.5|10807.5|10810.7|10804.7|0
1662417300000|2022-09-05 22:35:00|10812.2|10806.2|10821.3|10815.3|10821.7|10815.7|10811.1|10805.1|0
1662417600000|2022-09-05 22:40:00|10821.7|10815.7|10817.6|10811.6|10822|10816|10817.6|10811.6|0
1662417900000|2022-09-05 22:45:00|10817.8|10811.8|10817.2|10811.2|10819.2|10813.2|10816.8|10810.8|0
1662418200000|2022-09-05 22:50:00|10817.6|10811.6|10820|10814|10820.9|10814.9|10816.8|10810.8|0
1662418500000|2022-09-05 22:55:00|10819.8|10813.8|10816.8|10810.8|10819.8|10813.8|10816.3|10810.3|0
1662418800000|2022-09-05 23:00:00|10817.2|10811.2|10815.9|10809.9|10817.9|10811.9|10815.9|10809.9|0
1662419100000|2022-09-05 23:05:00|10815.5|10809.5|10816.3|10810.3|10816.3|10810.3|10814.6|10808.6|0
1662419400000|2022-09-05 23:10:00|10815.9|10809.9|10813.1|10807.1|10815.9|10809.9|10812.2|10806.2|0
1662419700000|2022-09-05 23:15:00|10813.5|10807.5|10814.2|10808.2|10814.2|10808.2|10811.8|10805.8|0
1662420000000|2022-09-05 23:20:00|10814.6|10808.6|10813.1|10807.1|10815.1|10809.1|10811.8|10805.8|0
1662420300000|2022-09-05 23:25:00|10812.5|10806.5|10812.5|10806.5|10813.5|10807.5|10811.4|10805.4|0
1662420600000|2022-09-05 23:30:00|10812.2|10806.2|10812|10806|10813.5|10807.5|10811.4|10805.4|0
1662420900000|2022-09-05 23:35:00|10811.8|10805.8|10814.2|10808.2|10814.2|10808.2|10811.4|10805.4|0
1662421200000|2022-09-05 23:40:00|10815.1|10809.1|10815.5|10809.5|10816.3|10810.3|10814.6|10808.6|0
1662421500000|2022-09-05 23:45:00|10815.7|10809.7|10813.8|10807.8|10815.9|10809.9|10813.1|10807.1|0
1662421800000|2022-09-05 23:50:00|10813.5|10807.5|10808.5|10802.5|10814.6|10808.6|10807.7|10801.7|0
1662422100000|2022-09-05 23:55:00|10809|10803|10810.5|10804.5|10810.5|10804.5|10808.1|10802.1|0
1662422400000|2022-09-06 00:00:00|10810.1|10804.1|10803.2|10797.2|10810.1|10804.1|10802.3|10796.3|0
1662422700000|2022-09-06 00:05:00|10803.3|10797.3|10809.8|10803.8|10809.8|10803.8|10803.2|10797.2|0
1662423000000|2022-09-06 00:10:00|10810.1|10804.1|10809.9|10803.9|10811.1|10805.1|10807.6|10801.6|0
1662423300000|2022-09-06 00:15:00|10810.2|10804.2|10820.1|10814.1|10821.9|10815.9|10810.2|10804.2|0
1662423600000|2022-09-06 00:20:00|10821.9|10815.9|10823.8|10817.8|10823.8|10817.8|10820.1|10814.1|0
1662423900000|2022-09-06 00:25:00|10823.7|10817.7|10826.6|10820.6|10827.5|10821.5|10823.7|10817.7|0
1662424200000|2022-09-06 00:30:00|10827.5|10821.5|10835.2|10829.2|10835.2|10829.2|10825.7|10819.7|0
1662424500000|2022-09-06 00:35:00|10834.3|10828.3|10833.4|10827.4|10835.3|10829.3|10833.4|10827.4|0
1662424800000|2022-09-06 00:40:00|10834.3|10828.3|10835.3|10829.3|10837.1|10831.1|10833.4|10827.4|0
1662425100000|2022-09-06 00:45:00|10837.1|10831.1|10839|10833|10839|10833|10837.1|10831.1|0
1662425400000|2022-09-06 00:50:00|10837.2|10831.2|10839|10833|10839|10833|10837.1|10831.1|0
1662425700000|2022-09-06 00:55:00|10839.1|10833.1|10839.3|10833.3|10844.9|10838.9|10839.1|10833.1|0
1662426000000|2022-09-06 01:00:00|10839.4|10833.4|10844.8|10838.8|10844.8|10838.8|10839.3|10833.3|0
1662426300000|2022-09-06 01:05:00|10843.9|10837.9|10840.3|10834.3|10844.9|10838.9|10840.3|10834.3|0
1662426600000|2022-09-06 01:10:00|10839.4|10833.4|10839.3|10833.3|10841.2|10835.2|10837.5|10831.5|0
1662426900000|2022-09-06 01:15:00|10837.5|10831.5|10837.5|10831.5|10839.3|10833.3|10837.5|10831.5|0
1662427200000|2022-09-06 01:20:00|10838.4|10832.4|10835.6|10829.6|10839.3|10833.3|10835.6|10829.6|0
1662427500000|2022-09-06 01:25:00|10835.4|10829.4|10830.7|10824.7|10835.4|10829.4|10828.9|10822.9|0
1662427800000|2022-09-06 01:30:00|10832.5|10826.5|10828|10822|10832.6|10826.6|10827|10821|0
1662428100000|2022-09-06 01:35:00|10828.9|10822.9|10828.8|10822.8|10830.7|10824.7|10827.9|10821.9|0
1662428400000|2022-09-06 01:40:00|10827|10821|10827|10821|10828.8|10822.8|10827|10821|0
1662428700000|2022-09-06 01:45:00|10826.9|10820.9|10824.9|10818.9|10826.9|10820.9|10823.1|10817.1|0
1662429000000|2022-09-06 01:50:00|10825|10819|10821.3|10815.3|10825|10819|10821.3|10815.3|0
1662429300000|2022-09-06 01:55:00|10819.5|10813.5|10819.4|10813.4|10819.5|10813.5|10817.6|10811.6|0
1662429600000|2022-09-06 02:00:00|10819.5|10813.5|10821.3|10815.3|10824|10818|10817.6|10811.6|0
1662429900000|2022-09-06 02:05:00|10820.4|10814.4|10811.2|10805.2|10820.5|10814.5|10811.2|10805.2|0
1662430200000|2022-09-06 02:10:00|10812.1|10806.1|10816.8|10810.8|10816.8|10810.8|10811.2|10805.2|0
1662430500000|2022-09-06 02:15:00|10817.7|10811.7|10818.6|10812.6|10818.6|10812.6|10816.7|10810.7|0
1662430800000|2022-09-06 02:20:00|10817.7|10811.7|10816.7|10810.7|10818.6|10812.6|10814.9|10808.9|0
1662431100000|2022-09-06 02:25:00|10816.8|10810.8|10818.6|10812.6|10818.6|10812.6|10816.7|10810.7|0
1662431400000|2022-09-06 02:30:00|10818.5|10812.5|10816.7|10810.7|10818.6|10812.6|10813|10807|0
1662431700000|2022-09-06 02:35:00|10816.8|10810.8|10820.5|10814.5|10820.5|10814.5|10816.7|10810.7|0
1662432000000|2022-09-06 02:40:00|10822.3|10816.3|10824.1|10818.1|10825.1|10819.1|10820.5|10814.5|0
1662432300000|2022-09-06 02:45:00|10822.3|10816.3|10822.3|10816.3|10824.1|10818.1|10820.5|10814.5|0
1662432600000|2022-09-06 02:50:00|10820.5|10814.5|10824.2|10818.2|10824.2|10818.2|10820.5|10814.5|0
1662432900000|2022-09-06 02:55:00|10822.4|10816.4|10822.3|10816.3|10823.3|10817.3|10820.5|10814.5|0
1662433200000|2022-09-06 03:00:00|10822.4|10816.4|10816.8|10810.8|10822.4|10816.4|10816.8|10810.8|0
1662433500000|2022-09-06 03:05:00|10818.6|10812.6|10816.8|10810.8|10818.7|10812.7|10815|10809|0
1662433800000|2022-09-06 03:10:00|10815|10809|10811.3|10805.3|10816.8|10810.8|10811.3|10805.3|0
1662434100000|2022-09-06 03:15:00|10812.2|10806.2|10813.2|10807.2|10815|10809|10811.3|10805.3|0
1662434400000|2022-09-06 03:20:00|10814.1|10808.1|10813.2|10807.2|10815|10809|10813.1|10807.1|0
1662434700000|2022-09-06 03:25:00|10814.1|10808.1|10815|10809|10816.9|10810.9|10813.2|10807.2|0
1662435000000|2022-09-06 03:30:00|10814.1|10808.1|10815|10809|10815|10809|10813.2|10807.2|0
1662435300000|2022-09-06 03:35:00|10815.9|10809.9|10815|10809|10816.8|10810.8|10813.2|10807.2|0
1662435600000|2022-09-06 03:40:00|10815.9|10809.9|10811.2|10805.2|10815.9|10809.9|10811.2|10805.2|0
1662435900000|2022-09-06 03:45:00|10812.1|10806.1|10807.5|10801.5|10814|10808|10807.5|10801.5|0
1662436200000|2022-09-06 03:50:00|10807.6|10801.6|10803.9|10797.9|10807.6|10801.6|10802.1|10796.1|0
1662436500000|2022-09-06 03:55:00|10804|10798|10805.8|10799.8|10805.8|10799.8|10802.2|10796.2|0
1662436800000|2022-09-06 04:00:00|10807.6|10801.6|10809.4|10803.4|10809.5|10803.5|10807.6|10801.6|0
1662437100000|2022-09-06 04:05:00|10809.5|10803.5|10809.4|10803.4|10811.3|10805.3|10809.4|10803.4|0
1662437400000|2022-09-06 04:10:00|10810.3|10804.3|10811.2|10805.2|10811.3|10805.3|10809.4|10803.4|0
1662437700000|2022-09-06 04:15:00|10810.3|10804.3|10807.6|10801.6|10810.3|10804.3|10807.6|10801.6|0
1662438000000|2022-09-06 04:20:00|10809.4|10803.4|10812.2|10806.2|10813.1|10807.1|10807.6|10801.6|0
1662438300000|2022-09-06 04:25:00|10813.1|10807.1|10813.1|10807.1|10813.2|10807.2|10811.3|10805.3|0
1662438600000|2022-09-06 04:30:00|10813.2|10807.2|10811.3|10805.3|10813.2|10807.2|10811.3|10805.3|0
1662438900000|2022-09-06 04:35:00|10813.1|10807.1|10812.2|10806.2|10813.1|10807.1|10811.3|10805.3|0
1662439200000|2022-09-06 04:40:00|10813.1|10807.1|10810.3|10804.3|10813.1|10807.1|10810.3|10804.3|0
1662439500000|2022-09-06 04:45:00|10812.1|10806.1|10810.2|10804.2|10812.1|10806.1|10810.2|10804.2|0
1662439800000|2022-09-06 04:50:00|10811.1|10805.1|10812|10806|10812|10806|10810.2|10804.2|0
1662440100000|2022-09-06 04:55:00|10811.1|10805.1|10806.5|10800.5|10811.1|10805.1|10806.4|10800.4|0
1662440400000|2022-09-06 05:00:00|10806.4|10800.4|10802.8|10796.8|10807.4|10801.4|10802.8|10796.8|0
1662440700000|2022-09-06 05:05:00|10801|10795|10804.6|10798.6|10804.7|10798.7|10801|10795|0
1662441000000|2022-09-06 05:10:00|10805.5|10799.5|10804.6|10798.6|10805.5|10799.5|10802.8|10796.8|0
1662441300000|2022-09-06 05:15:00|10804.7|10798.7|10804.6|10798.6|10806.5|10800.5|10802.8|10796.8|0
1662441600000|2022-09-06 05:20:00|10803.7|10797.7|10808.3|10802.3|10808.3|10802.3|10802.8|10796.8|0
1662441900000|2022-09-06 05:25:00|10810.1|10804.1|10806.5|10800.5|10810.1|10804.1|10805.5|10799.5|0
1662442200000|2022-09-06 05:30:00|10807.4|10801.4|10802.1|10796.1|10807.4|10801.4|10800.1|10794.1|0
1662442500000|2022-09-06 05:35:00|10802.2|10796.2|10807.7|10801.7|10807.8|10801.8|10802.2|10796.2|0
1662442800000|2022-09-06 05:40:00|10806.8|10800.8|10805.9|10799.9|10807.7|10801.7|10805.9|10799.9|0
1662443100000|2022-09-06 05:45:00|10806|10800|10807.7|10801.7|10807.8|10801.8|10805.9|10799.9|0
1662443400000|2022-09-06 05:50:00|10807.8|10801.8|10805.9|10799.9|10809.6|10803.6|10804.1|10798.1|0
1662443700000|2022-09-06 05:55:00|10807.7|10801.7|10803.1|10797.1|10807.7|10801.7|10802.2|10796.2|0
1662444000000|2022-09-06 06:00:00|10805.6|10803.6|10806.1|10804.1|10820.1|10818.1|10803.1|10801.1|57
1662444300000|2022-09-06 06:05:00|10805.6|10803.6|10803.1|10801.1|10811.1|10809.1|10801.6|10799.6|47
1662444600000|2022-09-06 06:10:00|10802.6|10800.6|10803.1|10801.1|10803.1|10801.1|10799.1|10797.1|21
1662444900000|2022-09-06 06:15:00|10802.6|10800.6|10797.1|10795.1|10803.1|10801.1|10792.1|10790.1|29
1662445200000|2022-09-06 06:20:00|10796.6|10794.6|10801.1|10799.1|10802.1|10800.1|10792.1|10790.1|35
1662445500000|2022-09-06 06:25:00|10802.1|10800.1|10804.1|10802.1|10804.6|10802.6|10800.1|10798.1|18
1662445800000|2022-09-06 06:30:00|10804.6|10802.6|10811.6|10809.6|10815.6|10813.6|10803.6|10801.6|36
1662446100000|2022-09-06 06:35:00|10810.1|10808.1|10807.1|10805.1|10817.6|10815.6|10804.1|10802.1|53
1662446400000|2022-09-06 06:40:00|10808.1|10806.1|10806.1|10804.1|10812.6|10810.6|10805.6|10803.6|28
1662446700000|2022-09-06 06:45:00|10806.6|10804.6|10805.1|10803.1|10808.1|10806.1|10802.6|10800.6|36
1662447000000|2022-09-06 06:50:00|10804.6|10802.6|10800.1|10798.1|10804.6|10802.6|10798.1|10796.1|42
1662447300000|2022-09-06 06:55:00|10799.6|10797.6|10810.6|10808.6|10810.6|10808.6|10795.6|10793.6|96
1662447600000|2022-09-06 07:00:00|10812.1|10810.1|10836.1|10834.1|10841.1|10839.1|10800.1|10798.1|850
1662447900000|2022-09-06 07:05:00|10836.6|10834.6|10853.1|10851.1|10858.1|10856.1|10836.6|10834.6|504
1662448200000|2022-09-06 07:10:00|10854.1|10852.1|10861.1|10859.1|10868.1|10866.1|10852.6|10850.6|395
1662448500000|2022-09-06 07:15:00|10861.6|10859.6|10863.6|10861.6|10873.6|10871.6|10861.1|10859.1|319
1662448800000|2022-09-06 07:20:00|10864.1|10862.1|10883.6|10881.6|10889.1|10887.1|10864.1|10862.1|232
1662449100000|2022-09-06 07:25:00|10885.1|10883.1|10894.6|10892.6|10894.6|10892.6|10876.1|10874.1|297
1662449400000|2022-09-06 07:30:00|10894.1|10892.1|10871.1|10869.1|10894.6|10892.6|10870.1|10868.1|306
1662449700000|2022-09-06 07:35:00|10871.6|10869.6|10872.1|10870.1|10878.6|10876.6|10870.1|10868.1|182
1662450000000|2022-09-06 07:40:00|10871.8|10869.8|10858.3|10856.3|10877.3|10875.3|10857.3|10855.3|201
1662450300000|2022-09-06 07:45:00|10857.8|10855.8|10866.3|10864.3|10867.8|10865.8|10856.8|10854.8|179
1662450600000|2022-09-06 07:50:00|10866.8|10864.8|10875.3|10873.3|10878.8|10876.8|10861.8|10859.8|252
1662450900000|2022-09-06 07:55:00|10874.8|10872.8|10881.3|10879.3|10883.3|10881.3|10874.8|10872.8|229
1662451200000|2022-09-06 08:00:00|10880.8|10878.8|10875.8|10873.8|10883.8|10881.8|10874.3|10872.3|236
1662451500000|2022-09-06 08:05:00|10876.3|10874.3|10866.8|10864.8|10876.3|10874.3|10860.3|10858.3|224
1662451800000|2022-09-06 08:10:00|10867.3|10865.3|10864.8|10862.8|10867.3|10865.3|10851.3|10849.3|249
1662452100000|2022-09-06 08:15:00|10863.8|10861.8|10869.8|10867.8|10870.8|10868.8|10858.3|10856.3|158
1662452400000|2022-09-06 08:20:00|10870.3|10868.3|10867.3|10865.3|10880.8|10878.8|10864.8|10862.8|207
1662452700000|2022-09-06 08:25:00|10866.8|10864.8|10875.8|10873.8|10876.8|10874.8|10861.3|10859.3|112
1662453000000|2022-09-06 08:30:00|10875.3|10873.3|10868.8|10866.8|10878.3|10876.3|10865.3|10863.3|194
1662453300000|2022-09-06 08:35:00|10868.3|10866.3|10873.3|10871.3|10873.3|10871.3|10861.3|10859.3|154
1662453600000|2022-09-06 08:40:00|10872.8|10870.8|10881.3|10879.3|10886.8|10884.8|10872.8|10870.8|141
1662453900000|2022-09-06 08:45:00|10881.8|10879.8|10889.3|10887.3|10892.3|10890.3|10880.3|10878.3|110
1662454200000|2022-09-06 08:50:00|10888.8|10886.8|10902.3|10900.3|10905.3|10903.3|10888.8|10886.8|228
1662454500000|2022-09-06 08:55:00|10903.3|10901.3|10911.3|10909.3|10912.3|10910.3|10900.3|10898.3|188
1662454800000|2022-09-06 09:00:00|10910.8|10908.8|10900.8|10898.8|10912.3|10910.3|10899.8|10897.8|278
1662455100000|2022-09-06 09:05:00|10900.3|10898.3|10893.3|10891.3|10906.8|10904.8|10889.3|10887.3|219
1662455400000|2022-09-06 09:10:00|10892.8|10890.8|10887.8|10885.8|10898.3|10896.3|10886.3|10884.3|529
1662455700000|2022-09-06 09:15:00|10887.3|10885.3|10895.8|10893.8|10897.8|10895.8|10886.3|10884.3|268
1662456000000|2022-09-06 09:20:00|10896.3|10894.3|10904.8|10902.8|10907.3|10905.3|10892.3|10890.3|144
1662456300000|2022-09-06 09:25:00|10904.3|10902.3|10902.3|10900.3|10905.8|10903.8|10897.8|10895.8|311
1662456600000|2022-09-06 09:30:00|10901.3|10899.3|10908.3|10906.3|10908.8|10906.8|10893.3|10891.3|240
1662456900000|2022-09-06 09:35:00|10907.8|10905.8|10905.3|10903.3|10911.3|10909.3|10903.3|10901.3|144
1662457200000|2022-09-06 09:40:00|10904.8|10902.8|10905.3|10903.3|10915.8|10913.8|10903.8|10901.8|398
1662457500000|2022-09-06 09:45:00|10904.8|10902.8|10907.3|10905.3|10913.3|10911.3|10903.8|10901.8|113
1662457800000|2022-09-06 09:50:00|10906.8|10904.8|10918.8|10916.8|10920.3|10918.3|10906.8|10904.8|235
1662458100000|2022-09-06 09:55:00|10918.3|10916.3|10924.3|10922.3|10924.8|10922.8|10917.3|10915.3|262
1662458400000|2022-09-06 10:00:00|10924.8|10922.8|10922.8|10920.8|10925.3|10923.3|10919.3|10917.3|188
1662458700000|2022-09-06 10:05:00|10923.3|10921.3|10915.3|10913.3|10924.8|10922.8|10912.3|10910.3|159
1662459000000|2022-09-06 10:10:00|10914.8|10912.8|10924.3|10922.3|10926.3|10924.3|10913.3|10911.3|223
1662459300000|2022-09-06 10:15:00|10923.8|10921.8|10925.3|10923.3|10929.8|10927.8|10922.3|10920.3|161
1662459600000|2022-09-06 10:20:00|10925.8|10923.8|10932.3|10930.3|10932.3|10930.3|10919.8|10917.8|184
1662459900000|2022-09-06 10:25:00|10931.8|10929.8|10925.8|10923.8|10933.3|10931.3|10921.3|10919.3|173
1662460200000|2022-09-06 10:30:00|10925.3|10923.3|10913.8|10911.8|10925.3|10923.3|10908.8|10906.8|209
1662460500000|2022-09-06 10:35:00|10914.3|10912.3|10904.3|10902.3|10916.8|10914.8|10903.3|10901.3|208
1662460800000|2022-09-06 10:40:00|10903.8|10901.8|10901.8|10899.8|10907.3|10905.3|10899.8|10897.8|164
1662461100000|2022-09-06 10:45:00|10901.3|10899.3|10894.8|10892.8|10903.3|10901.3|10894.3|10892.3|105
1662461400000|2022-09-06 10:50:00|10894.3|10892.3|10893.3|10891.3|10898.3|10896.3|10890.8|10888.8|390
1662461700000|2022-09-06 10:55:00|10892.8|10890.8|10896.3|10894.3|10899.3|10897.3|10891.8|10889.8|107
1662462000000|2022-09-06 11:00:00|10894.3|10892.3|10893.3|10891.3|10894.3|10892.3|10887.3|10885.3|173
1662462300000|2022-09-06 11:05:00|10892.8|10890.8|10896.8|10894.8|10896.8|10894.8|10891.3|10889.3|436
1662462600000|2022-09-06 11:10:00|10896.3|10894.3|10888.8|10886.8|10896.8|10894.8|10887.8|10885.8|239
1662462900000|2022-09-06 11:15:00|10888.3|10886.3|10884.3|10882.3|10889.8|10887.8|10882.3|10880.3|89
1662463200000|2022-09-06 11:20:00|10883.8|10881.8|10875.8|10873.8|10887.3|10885.3|10872.3|10870.3|138
1662463500000|2022-09-06 11:25:00|10875.3|10873.3|10879.8|10877.8|10882.3|10880.3|10873.3|10871.3|159
1662463800000|2022-09-06 11:30:00|10879.3|10877.3|10880.8|10878.8|10883.8|10881.8|10874.8|10872.8|146
1662464100000|2022-09-06 11:35:00|10880.3|10878.3|10872.3|10870.3|10880.3|10878.3|10870.8|10868.8|249
1662464400000|2022-09-06 11:40:00|10872.8|10870.8|10871.8|10869.8|10872.8|10870.8|10865.8|10863.8|255
1662464700000|2022-09-06 11:45:00|10871.3|10869.3|10870.3|10868.3|10877.8|10875.8|10869.8|10867.8|307
1662465000000|2022-09-06 11:50:00|10869.8|10867.8|10873.3|10871.3|10875.3|10873.3|10863.8|10861.8|237
1662465300000|2022-09-06 11:55:00|10873.8|10871.8|10879.3|10877.3|10881.8|10879.8|10873.8|10871.8|135
1662465600000|2022-09-06 12:00:00|10879.8|10877.8|10880.8|10878.8|10883.8|10881.8|10875.8|10873.8|179
1662465900000|2022-09-06 12:05:00|10880.3|10878.3|10884.3|10882.3|10884.8|10882.8|10874.3|10872.3|183
1662466200000|2022-09-06 12:10:00|10883.8|10881.8|10881.3|10879.3|10884.8|10882.8|10877.8|10875.8|92
1662466500000|2022-09-06 12:15:00|10880.8|10878.8|10873.8|10871.8|10882.3|10880.3|10872.8|10870.8|108
1662466800000|2022-09-06 12:20:00|10873.3|10871.3|10872.3|10870.3|10878.8|10876.8|10871.8|10869.8|610
1662467100000|2022-09-06 12:25:00|10871.8|10869.8|10867.3|10865.3|10876.3|10874.3|10866.8|10864.8|122
1662467400000|2022-09-06 12:30:00|10867.8|10865.8|10867.3|10865.3|10873.8|10871.8|10864.8|10862.8|164
1662467700000|2022-09-06 12:35:00|10867.8|10865.8|10871.3|10869.3|10873.3|10871.3|10865.8|10863.8|63
1662468000000|2022-09-06 12:40:00|10870.8|10868.8|10872.3|10870.3|10876.8|10874.8|10870.3|10868.3|50
1662468300000|2022-09-06 12:45:00|10871.8|10869.8|10875.8|10873.8|10876.8|10874.8|10868.8|10866.8|78
1662468600000|2022-09-06 12:50:00|10875.3|10873.3|10880.8|10878.8|10880.8|10878.8|10875.3|10873.3|174
1662468900000|2022-09-06 12:55:00|10881.3|10879.3|10884.8|10882.8|10888.8|10886.8|10878.8|10876.8|174
1662469200000|2022-09-06 13:00:00|10885.3|10883.3|10876.8|10874.8|10891.8|10889.8|10875.8|10873.8|248
1662469500000|2022-09-06 13:05:00|10877.3|10875.3|10873.3|10871.3|10880.3|10878.3|10869.8|10867.8|137
1662469800000|2022-09-06 13:10:00|10872.8|10870.8|10876.3|10874.3|10877.3|10875.3|10870.8|10868.8|122
1662470100000|2022-09-06 13:15:00|10875.8|10873.8|10880.3|10878.3|10880.8|10878.8|10872.8|10870.8|157
1662470400000|2022-09-06 13:20:00|10879.8|10877.8|10874.8|10872.8|10883.8|10881.8|10874.8|10872.8|201
1662470700000|2022-09-06 13:25:00|10875.3|10873.3|10868.3|10866.3|10875.3|10873.3|10864.3|10862.3|153
1662471000000|2022-09-06 13:30:00|10868.8|10866.8|10868.8|10866.8|10873.3|10871.3|10860.8|10858.8|437
1662471300000|2022-09-06 13:35:00|10867.8|10865.8|10846.8|10844.8|10874.8|10872.8|10845.8|10843.8|393
1662471600000|2022-09-06 13:40:00|10846.3|10844.3|10835.3|10833.3|10851.8|10849.8|10834.3|10832.3|302
1662471900000|2022-09-06 13:45:00|10834.8|10832.8|10824.8|10822.8|10835.8|10833.8|10824.8|10822.8|442
1662472200000|2022-09-06 13:50:00|10824.3|10822.3|10813.8|10811.8|10834.8|10832.8|10813.8|10811.8|822
1662472500000|2022-09-06 13:55:00|10813.3|10811.3|10832.3|10830.3|10832.3|10830.3|10811.3|10809.3|381
1662472800000|2022-09-06 14:00:00|10830.3|10828.3|10801.8|10799.8|10832.3|10830.3|10792.3|10790.3|648
1662473100000|2022-09-06 14:05:00|10802.3|10800.3|10795.8|10793.8|10802.8|10800.8|10786.8|10784.8|541
1662473400000|2022-09-06 14:10:00|10795.6|10793.6|10793.1|10791.1|10799.1|10797.1|10781.6|10779.6|673
1662473700000|2022-09-06 14:15:00|10791.6|10789.6|10802.6|10800.6|10806.1|10804.1|10791.1|10789.1|392
1662474000000|2022-09-06 14:20:00|10802.1|10800.1|10786.1|10784.1|10803.6|10801.6|10779.6|10777.6|565
1662474300000|2022-09-06 14:25:00|10786.6|10784.6|10808.1|10806.1|10810.6|10808.6|10784.6|10782.6|1038
1662474600000|2022-09-06 14:30:00|10807.1|10805.1|10825.1|10823.1|10825.6|10823.6|10806.6|10804.6|408
1662474900000|2022-09-06 14:35:00|10825.6|10823.6|10843.6|10841.6|10845.6|10843.6|10820.6|10818.6|310
1662475200000|2022-09-06 14:40:00|10844.1|10842.1|10859.6|10857.6|10860.6|10858.6|10843.6|10841.6|709
1662475500000|2022-09-06 14:45:00|10858.6|10856.6|10858.1|10856.1|10865.1|10863.1|10854.6|10852.6|326
1662475800000|2022-09-06 14:50:00|10858.6|10856.6|10865.1|10863.1|10877.1|10875.1|10857.1|10855.1|412
1662476100000|2022-09-06 14:55:00|10864.1|10862.1|10874.6|10872.6|10879.6|10877.6|10863.6|10861.6|404
1662476400000|2022-09-06 15:00:00|10875.1|10873.1|10870.6|10868.6|10875.1|10873.1|10865.1|10863.1|351
1662476700000|2022-09-06 15:05:00|10871.1|10869.1|10874.6|10872.6|10882.6|10880.6|10865.6|10863.6|459
1662477000000|2022-09-06 15:10:00|10874.1|10872.1|10859.6|10857.6|10875.1|10873.1|10858.1|10856.1|355
1662477300000|2022-09-06 15:15:00|10860.1|10858.1|10855.6|10853.6|10861.6|10859.6|10854.6|10852.6|332
1662477600000|2022-09-06 15:20:00|10856.6|10854.6|10856.6|10854.6|10860.1|10858.1|10849.1|10847.1|803
1662477900000|2022-09-06 15:25:00|10857.1|10855.1|10834.6|10832.6|10859.6|10857.6|10833.1|10831.1|1392
1662478200000|2022-09-06 15:30:00|10836.6|10834.6|10853.1|10851.1|10859.6|10857.6|10832.6|10830.6|956
1662478500000|2022-09-06 15:35:00|10854.1|10852.1|10842.1|10840.1|10856.1|10854.1|10838.6|10836.6|605
1662478800000|2022-09-06 15:40:00|10841.6|10839.6|10845.6|10843.6|10859.6|10857.6|10838.1|10836.1|128
1662479100000|2022-09-06 15:45:00|10845.1|10843.1|10836.6|10834.6|10852.6|10850.6|10834.6|10832.6|158
1662479400000|2022-09-06 15:50:00|10836.1|10834.1|10849.6|10847.6|10853.1|10851.1|10835.1|10833.1|34
1662479700000|2022-09-06 15:55:00|10850.1|10848.1|10846.1|10844.1|10855.6|10853.6|10846.1|10844.1|293
1662480000000|2022-09-06 16:00:00|10845.6|10843.6|10845.1|10843.1|10850.1|10848.1|10840.6|10838.6|57
1662480300000|2022-09-06 16:05:00|10844.6|10842.6|10830.1|10828.1|10851.6|10849.6|10829.6|10827.6|74
1662480600000|2022-09-06 16:10:00|10830.6|10828.6|10821.1|10819.1|10832.1|10830.1|10821.1|10819.1|48
1662480900000|2022-09-06 16:15:00|10821.6|10819.6|10810.1|10808.1|10823.1|10821.1|10808.1|10806.1|62
1662481200000|2022-09-06 16:20:00|10809.6|10807.6|10803.6|10801.6|10813.6|10811.6|10801.6|10799.6|42
1662481500000|2022-09-06 16:25:00|10803.1|10801.1|10806.6|10804.6|10809.6|10807.6|10798.1|10796.1|72
1662481800000|2022-09-06 16:30:00|10807.6|10805.6|10801.6|10799.6|10809.6|10807.6|10800.6|10798.6|61
1662482100000|2022-09-06 16:35:00|10802.1|10800.1|10806.1|10804.1|10810.1|10808.1|10801.1|10799.1|16
1662482400000|2022-09-06 16:40:00|10806.6|10804.6|10819.1|10817.1|10819.1|10817.1|10800.6|10798.6|26
1662482700000|2022-09-06 16:45:00|10818.6|10816.6|10822.1|10820.1|10822.1|10820.1|10813.6|10811.6|19
1662483000000|2022-09-06 16:50:00|10822.6|10820.6|10820.1|10818.1|10824.6|10822.6|10814.6|10812.6|11
1662483300000|2022-09-06 16:55:00|10820.6|10818.6|10819.6|10817.6|10825.1|10823.1|10817.1|10815.1|17
1662483600000|2022-09-06 17:00:00|10819.1|10817.1|10809.1|10807.1|10820.1|10818.1|10806.1|10804.1|16
1662483900000|2022-09-06 17:05:00|10808.6|10806.6|10792.1|10790.1|10809.6|10807.6|10792.1|10790.1|26
1662484200000|2022-09-06 17:10:00|10792.6|10790.6|10787.6|10785.6|10797.1|10795.1|10787.1|10785.1|17
1662484500000|2022-09-06 17:15:00|10788.1|10786.1|10787.1|10785.1|10790.1|10788.1|10783.1|10781.1|23
1662484800000|2022-09-06 17:20:00|10786.6|10784.6|10788.1|10786.1|10789.1|10787.1|10784.1|10782.1|37
1662485100000|2022-09-06 17:25:00|10788.6|10786.6|10786.1|10784.1|10789.6|10787.6|10784.1|10782.1|17
1662485400000|2022-09-06 17:30:00|10785.6|10783.6|10794.6|10792.6|10798.6|10796.6|10785.1|10783.1|6
1662485700000|2022-09-06 17:35:00|10794.1|10792.1|10796.1|10794.1|10796.1|10794.1|10788.1|10786.1|8
1662486000000|2022-09-06 17:40:00|10796.6|10794.6|10789.1|10787.1|10796.6|10794.6|10784.6|10782.6|19
1662486300000|2022-09-06 17:45:00|10789.6|10787.6|10779.6|10777.6|10791.6|10789.6|10779.1|10777.1|17
1662486600000|2022-09-06 17:50:00|10780.1|10778.1|10781.6|10779.6|10782.6|10780.6|10777.1|10775.1|20
1662486900000|2022-09-06 17:55:00|10782.1|10780.1|10796.6|10794.6|10796.6|10794.6|10782.1|10780.1|11
1662487200000|2022-09-06 18:00:00|10793.1|10791.1|10801.6|10799.6|10801.6|10799.6|10793.1|10791.1|52
1662487500000|2022-09-06 18:05:00|10800.6|10798.6|10800.1|10798.1|10801.1|10799.1|10793.1|10791.1|12
1662487800000|2022-09-06 18:10:00|10800.6|10798.6|10813.1|10811.1|10813.6|10811.6|10800.6|10798.6|9
1662488100000|2022-09-06 18:15:00|10812.1|10810.1|10811.1|10809.1|10813.6|10811.6|10805.6|10803.6|17
1662488400000|2022-09-06 18:20:00|10811.6|10809.6|10804.6|10802.6|10811.6|10809.6|10801.6|10799.6|14
1662488700000|2022-09-06 18:25:00|10805.1|10803.1|10803.1|10801.1|10807.1|10805.1|10802.1|10800.1|12
1662489000000|2022-09-06 18:30:00|10803.6|10801.6|10799.1|10797.1|10806.1|10804.1|10792.6|10790.6|20
1662489300000|2022-09-06 18:35:00|10799.6|10797.6|10799.1|10797.1|10803.6|10801.6|10794.6|10792.6|21
1662489600000|2022-09-06 18:40:00|10799.6|10797.6|10791.6|10789.6|10799.6|10797.6|10790.1|10788.1|8
1662489900000|2022-09-06 18:45:00|10791.1|10789.1|10795.1|10793.1|10795.6|10793.6|10788.1|10786.1|10
1662490200000|2022-09-06 18:50:00|10795.6|10793.6|10791.6|10789.6|10796.1|10794.1|10784.1|10782.1|9
1662490500000|2022-09-06 18:55:00|10792.1|10790.1|10789.6|10787.6|10795.1|10793.1|10789.1|10787.1|7
1662490800000|2022-09-06 19:00:00|10790.1|10788.1|10783.6|10781.6|10792.6|10790.6|10780.6|10778.6|21
1662491100000|2022-09-06 19:05:00|10784.1|10782.1|10797.1|10795.1|10797.6|10795.6|10783.1|10781.1|8
1662491400000|2022-09-06 19:10:00|10797.6|10795.6|10801.1|10799.1|10806.1|10804.1|10793.6|10791.6|27
1662491700000|2022-09-06 19:15:00|10800.6|10798.6|10799.1|10797.1|10809.1|10807.1|10799.1|10797.1|17
1662492000000|2022-09-06 19:20:00|10799.6|10797.6|10792.1|10790.1|10800.1|10798.1|10785.1|10783.1|25
1662492300000|2022-09-06 19:25:00|10790.6|10788.6|10790.6|10788.6|10797.1|10795.1|10790.1|10788.1|20
1662492600000|2022-09-06 19:30:00|10790.1|10788.1|10779.6|10777.6|10790.6|10788.6|10775.1|10773.1|38
1662492900000|2022-09-06 19:35:00|10780.1|10778.1|10781.6|10779.6|10785.6|10783.6|10778.6|10776.6|36
1662493200000|2022-09-06 19:40:00|10781.1|10779.1|10796.6|10794.6|10798.6|10796.6|10780.6|10778.6|21
1662493500000|2022-09-06 19:45:00|10796.1|10794.1|10791.1|10789.1|10799.6|10797.6|10785.1|10783.1|37
1662493800000|2022-09-06 19:50:00|10790.6|10788.6|10778.6|10776.6|10791.1|10789.1|10776.6|10774.6|37
1662494100000|2022-09-06 19:55:00|10778.1|10776.1|10791|10785|10791|10785.6|10773.6|10771.6|76
1662494400000|2022-09-06 20:00:00|10790.9|10784.9|10785.4|10779.4|10791.3|10785.3|10782.9|10776.9|703
1662494700000|2022-09-06 20:05:00|10785.7|10779.7|10782|10776|10786.1|10780.1|10781.6|10775.6|0
1662495000000|2022-09-06 20:10:00|10782.4|10776.4|10783.7|10777.7|10785.6|10779.6|10781.6|10775.6|0
1662495300000|2022-09-06 20:15:00|10783.3|10777.3|10787|10781|10787|10781|10782.4|10776.4|0
1662495600000|2022-09-06 20:20:00|10786.9|10780.9|10784.6|10778.6|10787.8|10781.8|10784.6|10778.6|0
1662495900000|2022-09-06 20:25:00|10784.3|10778.3|10782.4|10776.4|10784.6|10778.6|10781.3|10775.3|0
1662496200000|2022-09-06 20:30:00|10781.8|10775.8|10782|10776|10782.2|10776.2|10780.3|10774.3|0
1662496500000|2022-09-06 20:35:00|10781.8|10775.8|10782|10776|10782.9|10776.9|10781.6|10775.6|0
1662496800000|2022-09-06 20:40:00|10782.4|10776.4|10785.7|10779.7|10785.7|10779.7|10782|10776|0
1662497100000|2022-09-06 20:45:00|10785.4|10779.4|10786.9|10780.9|10786.9|10780.9|10784.9|10778.9|0
1662497400000|2022-09-06 20:50:00|10787.3|10781.3|10784.9|10778.9|10787.3|10781.3|10784.5|10778.5|0
1662497700000|2022-09-06 20:55:00|10785.1|10779.1|10787.7|10781.7|10788.6|10782.6|10784.9|10778.9|0
1662498000000|2022-09-06 21:00:00|10788|10782|10787.2|10781.2|10788.2|10782.2|10786.9|10780.9|0
1662498300000|2022-09-06 21:05:00|10787.4|10781.4|10786.3|10780.3|10787.4|10781.4|10786.1|10780.1|0
1662498600000|2022-09-06 21:10:00|10786.1|10780.1|10786.1|10780.1|10786.3|10780.3|10785.6|10779.6|0
1662498900000|2022-09-06 21:15:00|10785.8|10779.8|10786.7|10780.7|10786.7|10780.7|10785.8|10779.8|0
1662499200000|2022-09-06 21:20:00|10786.3|10780.3|10785|10779|10786.7|10780.7|10784.8|10778.8|0
1662499500000|2022-09-06 21:25:00|10785.9|10779.9|10785.8|10779.8|10786.1|10780.1|10785.6|10779.6|0
1662499800000|2022-09-06 21:30:00|10785.7|10779.7|10785.6|10779.6|10785.7|10779.7|10785.6|10779.6|0
1662500100000|2022-09-06 21:35:00|10785.8|10779.8|10785.6|10779.6|10785.9|10779.9|10785.4|10779.4|0
1662500400000|2022-09-06 21:40:00|10785.8|10779.8|10785.6|10779.6|10785.8|10779.8|10785.6|10779.6|0
1662500700000|2022-09-06 21:45:00|10785.2|10779.2|10784.8|10778.8|10785.2|10779.2|10784.8|10778.8|0
1662501000000|2022-09-06 21:50:00|10785|10779|10785.2|10779.2|10785.2|10779.2|10785|10779|0
1662501300000|2022-09-06 21:55:00|10785.6|10779.6|10785.6|10779.6|10785.8|10779.8|10785.4|10779.4|0
1662501600000|2022-09-06 22:00:00|10785.8|10779.8|10787.6|10781.6|10787.6|10781.6|10783.3|10777.3|0
1662501900000|2022-09-06 22:05:00|10787.8|10781.8|10787.8|10781.8|10788.2|10782.2|10785.2|10779.2|0
1662502200000|2022-09-06 22:10:00|10788.2|10782.2|10791|10785|10792.3|10786.3|10788.2|10782.2|0
1662502500000|2022-09-06 22:15:00|10791.3|10785.3|10791.2|10785.2|10791.3|10785.3|10788.2|10782.2|0
1662502800000|2022-09-06 22:20:00|10791.3|10785.3|10789.3|10783.3|10791.3|10785.3|10789.3|10783.3|0
1662503100000|2022-09-06 22:25:00|10789.1|10783.1|10790.6|10784.6|10790.6|10784.6|10788.9|10782.9|0
1662503400000|2022-09-06 22:30:00|10790.8|10784.8|10788.5|10782.5|10791.9|10785.9|10788.5|10782.5|0
1662503700000|2022-09-06 22:35:00|10788.4|10782.4|10788.2|10782.2|10789.1|10783.1|10786.9|10780.9|0
1662504000000|2022-09-06 22:40:00|10787.8|10781.8|10789.3|10783.3|10789.7|10783.7|10787.6|10781.6|0
1662504300000|2022-09-06 22:45:00|10788.5|10782.5|10790.6|10784.6|10790.6|10784.6|10788.2|10782.2|0
1662504600000|2022-09-06 22:50:00|10790.4|10784.4|10788.9|10782.9|10791|10785|10787.6|10781.6|0
1662504900000|2022-09-06 22:55:00|10789.1|10783.1|10788.9|10782.9|10790.6|10784.6|10788.9|10782.9|0
1662505200000|2022-09-06 23:00:00|10789.3|10783.3|10787.2|10781.2|10790.4|10784.4|10787.2|10781.2|0
1662505500000|2022-09-06 23:05:00|10787.1|10781.1|10782.2|10776.2|10787.6|10781.6|10781.5|10775.5|0
1662505800000|2022-09-06 23:10:00|10782.4|10776.4|10782.2|10776.2|10782.4|10776.4|10780.2|10774.2|0
1662506100000|2022-09-06 23:15:00|10782.8|10776.8|10783.1|10777.1|10784.8|10778.8|10782.8|10776.8|0
1662506400000|2022-09-06 23:20:00|10783.2|10777.2|10785.8|10779.8|10785.9|10779.9|10783.1|10777.1|0
1662506700000|2022-09-06 23:25:00|10785.9|10779.9|10783.5|10777.5|10786.9|10780.9|10783.5|10777.5|0
1662507000000|2022-09-06 23:30:00|10783.9|10777.9|10785.2|10779.2|10787.2|10781.2|10783.5|10777.5|0
1662507300000|2022-09-06 23:35:00|10785.6|10779.6|10785.9|10779.9|10787.2|10781.2|10785.2|10779.2|0
1662507600000|2022-09-06 23:40:00|10785.6|10779.6|10787.6|10781.6|10788.9|10782.9|10785.6|10779.6|0
1662507900000|2022-09-06 23:45:00|10787.2|10781.2|10785|10779|10787.6|10781.6|10783.1|10777.1|0
1662508200000|2022-09-06 23:50:00|10784.8|10778.8|10783.1|10777.1|10785.6|10779.6|10782|10776|0
1662508500000|2022-09-06 23:55:00|10782.8|10776.8|10782.8|10776.8|10784.4|10778.4|10781.5|10775.5|0
1662508800000|2022-09-07 00:00:00|10782.2|10776.2|10781.1|10775.1|10784.8|10778.8|10774.4|10768.4|0
1662509100000|2022-09-07 00:05:00|10780.9|10774.9|10785.5|10779.5|10785.9|10779.9|10779.8|10773.8|0
1662509400000|2022-09-07 00:10:00|10785.2|10779.2|10781.2|10775.2|10785.2|10779.2|10778.3|10772.3|0
1662509700000|2022-09-07 00:15:00|10781|10775|10758.2|10752.2|10781|10775|10757.3|10751.3|0
1662510000000|2022-09-07 00:20:00|10759.1|10753.1|10745.9|10739.9|10759.2|10753.2|10742.2|10736.2|0
1662510300000|2022-09-07 00:25:00|10744.1|10738.1|10746.1|10740.1|10746.1|10740.1|10743.3|10737.3|0
1662510600000|2022-09-07 00:30:00|10744.3|10738.3|10742.4|10736.4|10749.8|10743.8|10739.6|10733.6|0
1662510900000|2022-09-07 00:35:00|10743.3|10737.3|10742.4|10736.4|10745.1|10739.1|10738.6|10732.6|0
1662511200000|2022-09-07 00:40:00|10740.6|10734.6|10736.9|10730.9|10741.5|10735.5|10736.9|10730.9|0
1662511500000|2022-09-07 00:45:00|10738.7|10732.7|10738.6|10732.6|10740.7|10734.7|10735.1|10729.1|0
1662511800000|2022-09-07 00:50:00|10740.4|10734.4|10742.3|10736.3|10744.1|10738.1|10738.5|10732.5|0
1662512100000|2022-09-07 00:55:00|10742.2|10736.2|10742.3|10736.3|10746|10740|10738.6|10732.6|0
1662512400000|2022-09-07 01:00:00|10740.5|10734.5|10734.8|10728.8|10742.3|10736.3|10734.8|10728.8|0
1662512700000|2022-09-07 01:05:00|10734.9|10728.9|10736.7|10730.7|10738.6|10732.6|10734.8|10728.8|0
1662513000000|2022-09-07 01:10:00|10735.8|10729.8|10738.6|10732.6|10740.4|10734.4|10734.9|10728.9|0
1662513300000|2022-09-07 01:15:00|10738.7|10732.7|10736.8|10730.8|10742.3|10736.3|10734.9|10728.9|0
1662513600000|2022-09-07 01:20:00|10738.6|10732.6|10735|10729|10740.5|10734.5|10735|10729|0
1662513900000|2022-09-07 01:25:00|10734.1|10728.1|10738.7|10732.7|10740.5|10734.5|10733.2|10727.2|0
1662514200000|2022-09-07 01:30:00|10739.6|10733.6|10742.4|10736.4|10742.4|10736.4|10734.9|10728.9|0
1662514500000|2022-09-07 01:35:00|10742.3|10736.3|10743.2|10737.2|10744.1|10738.1|10736.8|10730.8|0
1662514800000|2022-09-07 01:40:00|10744.1|10738.1|10742.3|10736.3|10744.2|10738.2|10742.2|10736.2|0
1662515100000|2022-09-07 01:45:00|10742.2|10736.2|10746.1|10740.1|10746.1|10740.1|10740.4|10734.4|0
1662515400000|2022-09-07 01:50:00|10747.9|10741.9|10747.9|10741.9|10749.8|10743.8|10746|10740|0
1662515700000|2022-09-07 01:55:00|10746.1|10740.1|10746.1|10740.1|10746.1|10740.1|10744.2|10738.2|0
1662516000000|2022-09-07 02:00:00|10746|10740|10746.1|10740.1|10746.1|10740.1|10744.2|10738.2|0
1662516300000|2022-09-07 02:05:00|10744.3|10738.3|10746.1|10740.1|10746.1|10740.1|10744.2|10738.2|0
1662516600000|2022-09-07 02:10:00|10746|10740|10742.4|10736.4|10746.1|10740.1|10740.5|10734.5|0
1662516900000|2022-09-07 02:15:00|10742.3|10736.3|10740.5|10734.5|10742.4|10736.4|10740.5|10734.5|0
1662517200000|2022-09-07 02:20:00|10741.4|10735.4|10744.2|10738.2|10744.2|10738.2|10740.5|10734.5|0
1662517500000|2022-09-07 02:25:00|10742.4|10736.4|10749.8|10743.8|10749.8|10743.8|10742.4|10736.4|0
1662517800000|2022-09-07 02:30:00|10750.7|10744.7|10752.6|10746.6|10753.5|10747.5|10749.8|10743.8|0
1662518100000|2022-09-07 02:35:00|10753.5|10747.5|10747.9|10741.9|10755.3|10749.3|10746.1|10740.1|0
1662518700000|2022-09-07 02:45:00|10746.1|10740.1|10748|10742|10748|10742|10746.1|10740.1|0
1662519000000|2022-09-07 02:50:00|10748.9|10742.9|10742.4|10736.4|10749.8|10743.8|10742.4|10736.4|0
1662519300000|2022-09-07 02:55:00|10742.3|10736.3|10742.3|10736.3|10744.2|10738.2|10742.3|10736.3|0
1662519600000|2022-09-07 03:00:00|10744.2|10738.2|10742.4|10736.4|10744.2|10738.2|10740.5|10734.5|0
1662519900000|2022-09-07 03:05:00|10741.4|10735.4|10738.7|10732.7|10742.4|10736.4|10738.7|10732.7|0
1662520200000|2022-09-07 03:10:00|10738.6|10732.6|10738.7|10732.7|10738.7|10732.7|10735.9|10729.9|0
1662520500000|2022-09-07 03:15:00|10738.6|10732.6|10734.9|10728.9|10738.7|10732.7|10734.9|10728.9|0
1662520800000|2022-09-07 03:20:00|10736.7|10730.7|10736.8|10730.8|10736.8|10730.8|10734.9|10728.9|0
1662521100000|2022-09-07 03:25:00|10735.9|10729.9|10740.6|10734.6|10740.6|10734.6|10735|10729|0
1662521400000|2022-09-07 03:30:00|10738.8|10732.8|10736.9|10730.9|10738.8|10732.8|10735.9|10729.9|0
1662521700000|2022-09-07 03:35:00|10736|10730|10733.2|10727.2|10736|10730|10733.2|10727.2|0
1662522000000|2022-09-07 03:40:00|10735|10729|10735.3|10729.3|10735.3|10729.3|10733.2|10727.2|0
1662522300000|2022-09-07 03:45:00|10736.2|10730.2|10737.1|10731.1|10737.2|10731.2|10735.3|10729.3|0
1662522600000|2022-09-07 03:50:00|10735.3|10729.3|10740.9|10734.9|10742.7|10736.7|10735.3|10729.3|0
1662522900000|2022-09-07 03:55:00|10740.8|10734.8|10740.9|10734.9|10740.9|10734.9|10740.8|10734.8|0
1662523200000|2022-09-07 04:00:00|10740.8|10734.8|10737.2|10731.2|10740.9|10734.9|10737.2|10731.2|0
1662523800000|2022-09-07 04:10:00|10739|10733|10735.4|10729.4|10739|10733|10735.4|10729.4|0
1662524100000|2022-09-07 04:15:00|10736.5|10730.5|10736.5|10730.5|10738.3|10732.3|10736.4|10730.4|0
1662524400000|2022-09-07 04:20:00|10736.4|10730.4|10734.6|10728.6|10736.5|10730.5|10734.6|10728.6|0
1662524700000|2022-09-07 04:25:00|10736.4|10730.4|10736.4|10730.4|10736.4|10730.4|10734.6|10728.6|0
1662525000000|2022-09-07 04:30:00|10736.5|10730.5|10741.9|10735.9|10743.7|10737.7|10736.4|10730.4|0
1662525300000|2022-09-07 04:35:00|10743.7|10737.7|10745.6|10739.6|10747.4|10741.4|10743.7|10737.7|0
1662525600000|2022-09-07 04:40:00|10743.8|10737.8|10744.7|10738.7|10745.6|10739.6|10743.7|10737.7|0
1662525900000|2022-09-07 04:45:00|10743.8|10737.8|10747.8|10741.8|10747.8|10741.8|10743.8|10737.8|0
1662526200000|2022-09-07 04:50:00|10746.9|10740.9|10753.3|10747.3|10753.4|10747.4|10746.9|10740.9|0
1662526500000|2022-09-07 04:55:00|10755.1|10749.1|10751.4|10745.4|10755.1|10749.1|10751.4|10745.4|0
1662526800000|2022-09-07 05:00:00|10751.5|10745.5|10749.8|10743.8|10753.5|10747.5|10749.7|10743.7|0
1662527100000|2022-09-07 05:05:00|10750.7|10744.7|10757.2|10751.2|10757.2|10751.2|10749.8|10743.8|0
1662527400000|2022-09-07 05:10:00|10757.1|10751.1|10757.2|10751.2|10759|10753|10755.3|10749.3|0
1662527700000|2022-09-07 05:15:00|10759|10753|10761.3|10755.3|10761.4|10755.4|10757.2|10751.2|0
1662528000000|2022-09-07 05:20:00|10760.4|10754.4|10764.4|10758.4|10764.4|10758.4|10759.5|10753.5|0
1662528300000|2022-09-07 05:25:00|10763.5|10757.5|10760.6|10754.6|10764.4|10758.4|10759.8|10753.8|0
1662528600000|2022-09-07 05:30:00|10760.7|10754.7|10757|10751|10762.4|10756.4|10756.9|10750.9|0
1662528900000|2022-09-07 05:35:00|10757.9|10751.9|10756.9|10750.9|10758.8|10752.8|10756.9|10750.9|0
1662529200000|2022-09-07 05:40:00|10758.7|10752.7|10758.8|10752.8|10758.9|10752.9|10756.9|10750.9|0
1662529500000|2022-09-07 05:45:00|10758.9|10752.9|10760.6|10754.6|10764.4|10758.4|10758.9|10752.9|0
1662529800000|2022-09-07 05:50:00|10758.8|10752.8|10757|10751|10760.6|10754.6|10755.2|10749.2|0
1662530100000|2022-09-07 05:55:00|10757.1|10751.1|10769|10763|10769.9|10763.9|10757.1|10751.1|0
1662530400000|2022-09-07 06:00:00|10761.6|10759.6|10758.1|10756.1|10775.1|10773.1|10757.1|10755.1|135
1662530700000|2022-09-07 06:05:00|10758.6|10756.6|10766.1|10764.1|10766.1|10764.1|10758.1|10756.1|62
1662531000000|2022-09-07 06:10:00|10767.1|10765.1|10781.1|10779.1|10781.1|10779.1|10766.1|10764.1|69
1662531300000|2022-09-07 06:15:00|10781.6|10779.6|10786.1|10784.1|10789.1|10787.1|10779.6|10777.6|76
1662531600000|2022-09-07 06:20:00|10786.6|10784.6|10798.1|10796.1|10802.6|10800.6|10786.6|10784.6|41
1662531900000|2022-09-07 06:25:00|10798.6|10796.6|10796.1|10794.1|10804.1|10802.1|10795.6|10793.6|34
1662532200000|2022-09-07 06:30:00|10796.6|10794.6|10792.6|10790.6|10797.1|10795.1|10790.6|10788.6|45
1662532500000|2022-09-07 06:35:00|10793.1|10791.1|10795.1|10793.1|10799.1|10797.1|10789.1|10787.1|44
1662532800000|2022-09-07 06:40:00|10794.6|10792.6|10794.1|10792.1|10799.6|10797.6|10792.6|10790.6|21
1662533100000|2022-09-07 06:45:00|10793.6|10791.6|10797.1|10795.1|10799.6|10797.6|10793.6|10791.6|17
1662533400000|2022-09-07 06:50:00|10796.6|10794.6|10790.1|10788.1|10798.1|10796.1|10790.1|10788.1|15
1662533700000|2022-09-07 06:55:00|10790.6|10788.6|10781.1|10779.1|10795.1|10793.1|10781.1|10779.1|90
1662534000000|2022-09-07 07:00:00|10783.1|10781.1|10788.1|10786.1|10801.1|10799.1|10782.6|10780.6|924
1662534300000|2022-09-07 07:05:00|10788.6|10786.6|10776.6|10774.6|10796.1|10794.1|10776.6|10774.6|489
1662534600000|2022-09-07 07:10:00|10780.1|10778.1|10782.6|10780.6|10796.6|10794.6|10773.6|10771.6|515
1662534900000|2022-09-07 07:15:00|10783.1|10781.1|10795.6|10793.6|10799.1|10797.1|10781.1|10779.1|302
1662535200000|2022-09-07 07:20:00|10795.1|10793.1|10783.1|10781.1|10805.1|10803.1|10782.1|10780.1|298
1662535500000|2022-09-07 07:25:00|10782.6|10780.6|10775.6|10773.6|10786.6|10784.6|10771.1|10769.1|309
1662535800000|2022-09-07 07:30:00|10774.6|10772.6|10783.6|10781.6|10785.1|10783.1|10757.6|10755.6|477
1662536100000|2022-09-07 07:35:00|10783.1|10781.1|10792.6|10790.6|10796.6|10794.6|10781.6|10779.6|406
1662536400000|2022-09-07 07:40:00|10792.9|10790.9|10801.4|10799.4|10801.9|10799.9|10791.4|10789.4|315
1662536700000|2022-09-07 07:45:00|10802.4|10800.4|10814.9|10812.9|10819.4|10817.4|10801.9|10799.9|365
1662537000000|2022-09-07 07:50:00|10815.4|10813.4|10817.9|10815.9|10820.9|10818.9|10806.9|10804.9|299
1662537300000|2022-09-07 07:55:00|10819.4|10817.4|10824.9|10822.9|10824.9|10822.9|10815.9|10813.9|251
1662537600000|2022-09-07 08:00:00|10825.4|10823.4|10839.9|10837.9|10840.9|10838.9|10818.9|10816.9|463
1662537900000|2022-09-07 08:05:00|10840.4|10838.4|10834.9|10832.9|10845.9|10843.9|10828.9|10826.9|422
1662538200000|2022-09-07 08:10:00|10835.4|10833.4|10810.9|10808.9|10836.9|10834.9|10806.4|10804.4|347
1662538500000|2022-09-07 08:15:00|10811.4|10809.4|10822.9|10820.9|10825.4|10823.4|10810.9|10808.9|289
1662538800000|2022-09-07 08:20:00|10823.9|10821.9|10821.4|10819.4|10826.4|10824.4|10816.9|10814.9|170
1662539100000|2022-09-07 08:25:00|10820.9|10818.9|10814.9|10812.9|10825.4|10823.4|10813.4|10811.4|121
1662539400000|2022-09-07 08:30:00|10815.4|10813.4|10810.4|10808.4|10819.9|10817.9|10806.9|10804.9|156
1662539700000|2022-09-07 08:35:00|10809.9|10807.9|10805.9|10803.9|10811.9|10809.9|10802.9|10800.9|119
1662540000000|2022-09-07 08:40:00|10806.4|10804.4|10810.4|10808.4|10810.9|10808.9|10804.9|10802.9|214
1662540300000|2022-09-07 08:45:00|10809.9|10807.9|10814.4|10812.4|10815.4|10813.4|10803.9|10801.9|142
1662540600000|2022-09-07 08:50:00|10814.9|10812.9|10824.9|10822.9|10826.4|10824.4|10810.4|10808.4|189
1662540900000|2022-09-07 08:55:00|10824.4|10822.4|10826.4|10824.4|10830.4|10828.4|10821.9|10819.9|226
1662541200000|2022-09-07 09:00:00|10826.9|10824.9|10802.4|10800.4|10827.4|10825.4|10800.4|10798.4|528
1662541500000|2022-09-07 09:05:00|10802.9|10800.9|10801.9|10799.9|10811.4|10809.4|10800.9|10798.9|515
1662541800000|2022-09-07 09:10:00|10802.4|10800.4|10806.4|10804.4|10813.4|10811.4|10798.9|10796.9|234
1662542100000|2022-09-07 09:15:00|10807.4|10805.4|10812.4|10810.4|10817.9|10815.9|10807.4|10805.4|156
1662542400000|2022-09-07 09:20:00|10812.9|10810.9|10804.4|10802.4|10816.4|10814.4|10802.9|10800.9|216
1662542700000|2022-09-07 09:25:00|10803.9|10801.9|10800.4|10798.4|10808.9|10806.9|10792.4|10790.4|561
1662543000000|2022-09-07 09:30:00|10801.4|10799.4|10801.9|10799.9|10804.4|10802.4|10790.9|10788.9|133
1662543300000|2022-09-07 09:35:00|10801.4|10799.4|10796.4|10794.4|10808.4|10806.4|10795.4|10793.4|188
1662543600000|2022-09-07 09:40:00|10795.9|10793.9|10801.4|10799.4|10805.9|10803.9|10794.9|10792.9|124
1662543900000|2022-09-07 09:45:00|10800.9|10798.9|10805.9|10803.9|10806.9|10804.9|10796.9|10794.9|506
1662544200000|2022-09-07 09:50:00|10806.4|10804.4|10794.9|10792.9|10807.9|10805.9|10794.9|10792.9|72
1662544500000|2022-09-07 09:55:00|10795.9|10793.9|10804.9|10802.9|10805.9|10803.9|10795.9|10793.9|114
1662544800000|2022-09-07 10:00:00|10805.9|10803.9|10797.9|10795.9|10805.9|10803.9|10796.9|10794.9|140
1662545100000|2022-09-07 10:05:00|10798.4|10796.4|10798.9|10796.9|10802.4|10800.4|10797.9|10795.9|158
1662545400000|2022-09-07 10:10:00|10799.4|10797.4|10787.9|10785.9|10799.9|10797.9|10785.9|10783.9|147
1662545700000|2022-09-07 10:15:00|10788.4|10786.4|10789.4|10787.4|10789.9|10787.9|10777.4|10775.4|240
1662546000000|2022-09-07 10:20:00|10788.9|10786.9|10792.9|10790.9|10794.9|10792.9|10785.9|10783.9|170
1662546300000|2022-09-07 10:25:00|10793.4|10791.4|10794.9|10792.9|10794.9|10792.9|10789.9|10787.9|170
1662546600000|2022-09-07 10:30:00|10795.9|10793.9|10775.4|10773.4|10795.9|10793.9|10774.9|10772.9|496
1662546900000|2022-09-07 10:35:00|10774.9|10772.9|10777.9|10775.9|10781.9|10779.9|10771.4|10769.4|202
1662547200000|2022-09-07 10:40:00|10778.4|10776.4|10774.4|10772.4|10778.4|10776.4|10769.9|10767.9|104
1662547500000|2022-09-07 10:45:00|10773.9|10771.9|10771.4|10769.4|10776.9|10774.9|10766.9|10764.9|194
1662547800000|2022-09-07 10:50:00|10770.9|10768.9|10779.4|10777.4|10780.4|10778.4|10770.9|10768.9|143
1662548100000|2022-09-07 10:55:00|10778.9|10776.9|10783.4|10781.4|10785.4|10783.4|10777.4|10775.4|81
1662548400000|2022-09-07 11:00:00|10784.4|10782.4|10783.9|10781.9|10784.9|10782.9|10776.4|10774.4|160
1662548700000|2022-09-07 11:05:00|10782.9|10780.9|10789.9|10787.9|10790.9|10788.9|10781.9|10779.9|116
1662549000000|2022-09-07 11:10:00|10790.4|10788.4|10797.4|10795.4|10798.4|10796.4|10788.9|10786.9|113
1662549300000|2022-09-07 11:15:00|10796.9|10794.9|10787.4|10785.4|10797.9|10795.9|10787.4|10785.4|205
1662549600000|2022-09-07 11:20:00|10787.9|10785.9|10797.9|10795.9|10798.9|10796.9|10786.9|10784.9|59
1662549900000|2022-09-07 11:25:00|10798.4|10796.4|10802.4|10800.4|10803.4|10801.4|10794.9|10792.9|59
1662550200000|2022-09-07 11:30:00|10802.9|10800.9|10788.9|10786.9|10802.9|10800.9|10787.9|10785.9|162
1662550500000|2022-09-07 11:35:00|10789.4|10787.4|10770.4|10768.4|10790.9|10788.9|10770.4|10768.4|251
1662550800000|2022-09-07 11:40:00|10770.2|10768.2|10777.2|10775.2|10777.7|10775.7|10764.7|10762.7|205
1662551100000|2022-09-07 11:45:00|10776.7|10774.7|10776.2|10774.2|10781.2|10779.2|10775.2|10773.2|81
1662551400000|2022-09-07 11:50:00|10775.7|10773.7|10778.2|10776.2|10779.7|10777.7|10767.7|10765.7|155
1662551700000|2022-09-07 11:55:00|10777.7|10775.7|10774.2|10772.2|10781.7|10779.7|10772.7|10770.7|228
1662552000000|2022-09-07 12:00:00|10774.7|10772.7|10768.7|10766.7|10776.2|10774.2|10766.2|10764.2|114
1662552300000|2022-09-07 12:05:00|10769.2|10767.2|10744.7|10742.7|10770.2|10768.2|10744.2|10742.2|513
1662552600000|2022-09-07 12:10:00|10744.2|10742.2|10748.7|10746.7|10750.7|10748.7|10736.7|10734.7|384
1662552900000|2022-09-07 12:15:00|10749.2|10747.2|10743.2|10741.2|10757.2|10755.2|10741.2|10739.2|206
1662553200000|2022-09-07 12:20:00|10742.7|10740.7|10738.7|10736.7|10745.2|10743.2|10734.7|10732.7|566
1662553500000|2022-09-07 12:25:00|10738.2|10736.2|10736.2|10734.2|10742.7|10740.7|10734.2|10732.2|174
1662553800000|2022-09-07 12:30:00|10735.7|10733.7|10739.2|10737.2|10740.7|10738.7|10728.2|10726.2|348
1662554100000|2022-09-07 12:35:00|10738.7|10736.7|10746.2|10744.2|10747.7|10745.7|10736.2|10734.2|209
1662554400000|2022-09-07 12:40:00|10746.7|10744.7|10737.2|10735.2|10747.7|10745.7|10735.7|10733.7|227
1662554700000|2022-09-07 12:45:00|10738.2|10736.2|10735.7|10733.7|10738.7|10736.7|10732.7|10730.7|220
1662555000000|2022-09-07 12:50:00|10735.2|10733.2|10729.7|10727.7|10736.7|10734.7|10726.7|10724.7|198
1662555300000|2022-09-07 12:55:00|10730.2|10728.2|10744.7|10742.7|10745.7|10743.7|10730.2|10728.2|219
1662555600000|2022-09-07 13:00:00|10745.2|10743.2|10746.7|10744.7|10748.2|10746.2|10741.7|10739.7|153
1662555900000|2022-09-07 13:05:00|10747.2|10745.2|10756.7|10754.7|10761.7|10759.7|10746.7|10744.7|165
1662556200000|2022-09-07 13:10:00|10757.2|10755.2|10748.2|10746.2|10761.7|10759.7|10744.7|10742.7|463
1662556500000|2022-09-07 13:15:00|10747.7|10745.7|10756.7|10754.7|10759.2|10757.2|10747.7|10745.7|360
1662556800000|2022-09-07 13:20:00|10756.2|10754.2|10761.7|10759.7|10765.2|10763.2|10755.7|10753.7|329
1662557100000|2022-09-07 13:25:00|10761.2|10759.2|10756.2|10754.2|10763.7|10761.7|10753.7|10751.7|351
1662557400000|2022-09-07 13:30:00|10756.7|10754.7|10761.2|10759.2|10768.7|10766.7|10750.2|10748.2|742
1662557700000|2022-09-07 13:35:00|10761.7|10759.7|10762.2|10760.2|10779.7|10777.7|10759.7|10757.7|892
1662558000000|2022-09-07 13:40:00|10761.7|10759.7|10771.7|10769.7|10775.7|10773.7|10760.2|10758.2|415
1662558300000|2022-09-07 13:45:00|10772.7|10770.7|10770.7|10768.7|10779.7|10777.7|10765.7|10763.7|444
1662558600000|2022-09-07 13:50:00|10771.7|10769.7|10767.7|10765.7|10773.2|10771.2|10761.7|10759.7|394
1662558900000|2022-09-07 13:55:00|10768.7|10766.7|10771.2|10769.2|10781.2|10779.2|10766.7|10764.7|279
1662559200000|2022-09-07 14:00:00|10772.2|10770.2|10777.7|10775.7|10778.7|10776.7|10758.2|10756.2|407
1662559500000|2022-09-07 14:05:00|10778.2|10776.2|10777.2|10775.2|10782.7|10780.7|10771.7|10769.7|336
1662559800000|2022-09-07 14:10:00|10777.7|10775.7|10771|10769|10781|10779|10767.5|10765.5|262
1662560100000|2022-09-07 14:15:00|10771.5|10769.5|10781.5|10779.5|10781.5|10779.5|10770|10768|247
1662560400000|2022-09-07 14:20:00|10781|10779|10788|10786|10792|10790|10779|10777|334
1662560700000|2022-09-07 14:25:00|10788.5|10786.5|10792|10790|10795|10793|10786|10784|320
1662561000000|2022-09-07 14:30:00|10793.5|10791.5|10799|10797|10806|10804|10793.5|10791.5|459
1662561300000|2022-09-07 14:35:00|10798.5|10796.5|10798.5|10796.5|10802|10800|10794.5|10792.5|339
1662561600000|2022-09-07 14:40:00|10798|10796|10793.5|10791.5|10800|10798|10790|10788|291
1662561900000|2022-09-07 14:45:00|10793|10791|10788|10786|10795|10793|10786|10784|248
1662562200000|2022-09-07 14:50:00|10788.5|10786.5|10793|10791|10798.5|10796.5|10788|10786|275
1662562500000|2022-09-07 14:55:00|10793.5|10791.5|10787.5|10785.5|10795|10793|10786|10784|260
1662562800000|2022-09-07 15:00:00|10787|10785|10791|10789|10792|10790|10779.5|10777.5|315
1662563100000|2022-09-07 15:05:00|10791.5|10789.5|10804|10802|10804.5|10802.5|10790.5|10788.5|299
1662563400000|2022-09-07 15:10:00|10803.5|10801.5|10821|10819|10823|10821|10801|10799|513
1662563700000|2022-09-07 15:15:00|10820.5|10818.5|10825|10823|10827|10825|10819|10817|540
1662564000000|2022-09-07 15:20:00|10826|10824|10823|10821|10831.5|10829.5|10818.5|10816.5|530
1662564300000|2022-09-07 15:25:00|10823.5|10821.5|10808|10806|10825.5|10823.5|10805.5|10803.5|1320
1662564600000|2022-09-07 15:30:00|10809.5|10807.5|10800|10798|10812|10810|10795.5|10793.5|633
1662564900000|2022-09-07 15:35:00|10799|10797|10802.5|10800.5|10805.5|10803.5|10798.5|10796.5|252
1662565200000|2022-09-07 15:40:00|10803|10801|10791|10789|10806|10804|10788|10786|130
1662565500000|2022-09-07 15:45:00|10790|10788|10793.5|10791.5|10796.5|10794.5|10789.5|10787.5|92
1662565800000|2022-09-07 15:50:00|10793|10791|10798.5|10796.5|10799.5|10797.5|10792.5|10790.5|67
1662566100000|2022-09-07 15:55:00|10799|10797|10793.5|10791.5|10802|10800|10792.5|10790.5|98
1662566400000|2022-09-07 16:00:00|10794|10792|10792.5|10790.5|10800.5|10798.5|10792.5|10790.5|38
1662566700000|2022-09-07 16:05:00|10793|10791|10793.5|10791.5|10795.5|10793.5|10787.5|10785.5|20
1662567000000|2022-09-07 16:10:00|10793|10791|10787|10785|10794.5|10792.5|10787|10785|32
1662567300000|2022-09-07 16:15:00|10787.5|10785.5|10783|10781|10790.5|10788.5|10781|10779|80
1662567600000|2022-09-07 16:20:00|10783.5|10781.5|10777|10775|10784|10782|10775.5|10773.5|86
1662567900000|2022-09-07 16:25:00|10776|10774|10783.5|10781.5|10784.5|10782.5|10775|10773|26
1662568200000|2022-09-07 16:30:00|10783|10781|10786.5|10784.5|10786.5|10784.5|10779.5|10777.5|40
1662568500000|2022-09-07 16:35:00|10786|10784|10799.5|10797.5|10799.5|10797.5|10786|10784|59
1662568800000|2022-09-07 16:40:00|10799|10797|10803.5|10801.5|10811|10809|10797.5|10795.5|119
1662569100000|2022-09-07 16:45:00|10803|10801|10799.5|10797.5|10804.5|10802.5|10796.5|10794.5|17
1662569400000|2022-09-07 16:50:00|10799|10797|10798.5|10796.5|10801.5|10799.5|10797.5|10795.5|8
1662569700000|2022-09-07 16:55:00|10798|10796|10801|10799|10802|10800|10796.5|10794.5|20
1662570000000|2022-09-07 17:00:00|10801.5|10799.5|10805.5|10803.5|10807|10805|10801|10799|20
1662570300000|2022-09-07 17:05:00|10805|10803|10805.5|10803.5|10807|10805|10803|10801|17
1662570600000|2022-09-07 17:10:00|10806|10804|10807|10805|10808|10806|10804|10802|12
1662570900000|2022-09-07 17:15:00|10806.5|10804.5|10799|10797|10807|10805|10798.5|10796.5|22
1662571200000|2022-09-07 17:20:00|10798.5|10796.5|10800.5|10798.5|10805|10803|10798|10796|11
1662571500000|2022-09-07 17:25:00|10800|10798|10801.5|10799.5|10803|10801|10799|10797|11
1662571800000|2022-09-07 17:30:00|10802|10800|10813.5|10811.5|10813.5|10811.5|10801.5|10799.5|3
1662572100000|2022-09-07 17:35:00|10813|10811|10815.5|10813.5|10818|10816|10811.5|10809.5|14
1662572400000|2022-09-07 17:40:00|10816|10814|10824|10822|10824.5|10822.5|10815.5|10813.5|16
1662572700000|2022-09-07 17:45:00|10823.5|10821.5|10821|10819|10824.5|10822.5|10816|10814|19
1662573000000|2022-09-07 17:50:00|10821.5|10819.5|10824|10822|10824|10822|10818.5|10816.5|23
1662573300000|2022-09-07 17:55:00|10823.5|10821.5|10823.5|10821.5|10825.5|10823.5|10822.5|10820.5|20
1662573600000|2022-09-07 18:00:00|10824|10822|10834|10832|10834.5|10832.5|10820.5|10818.5|39
1662573900000|2022-09-07 18:05:00|10833.5|10831.5|10826.5|10824.5|10834.5|10832.5|10824|10822|22
1662574200000|2022-09-07 18:10:00|10826|10824|10827.5|10825.5|10829|10827|10824.5|10822.5|8
1662574500000|2022-09-07 18:15:00|10827|10825|10816.5|10814.5|10829.5|10827.5|10816.5|10814.5|17
1662574800000|2022-09-07 18:20:00|10817|10815|10822.5|10820.5|10822.5|10820.5|10815.5|10813.5|8
1662575100000|2022-09-07 18:25:00|10822|10820|10831.5|10829.5|10832.5|10830.5|10820.5|10818.5|11
1662575400000|2022-09-07 18:30:00|10831|10829|10835.5|10833.5|10835.5|10833.5|10827.5|10825.5|11
1662575700000|2022-09-07 18:35:00|10835|10833|10831.5|10829.5|10836.5|10834.5|10830|10828|40
1662576000000|2022-09-07 18:40:00|10831|10829|10834.5|10832.5|10836.5|10834.5|10830.5|10828.5|16
1662576300000|2022-09-07 18:45:00|10835|10833|10837.5|10835.5|10838.5|10836.5|10833.5|10831.5|23
1662576600000|2022-09-07 18:50:00|10837|10835|10836.5|10834.5|10839|10837|10833|10831|17
1662576900000|2022-09-07 18:55:00|10837|10835|10837.5|10835.5|10839.5|10837.5|10835.5|10833.5|7
1662577200000|2022-09-07 19:00:00|10838|10836|10836.5|10834.5|10839.5|10837.5|10834|10832|7
1662577500000|2022-09-07 19:05:00|10837|10835|10842.5|10840.5|10843|10841|10835|10833|38
1662577800000|2022-09-07 19:10:00|10842|10840|10839.5|10837.5|10844|10842|10838|10836|24
1662578100000|2022-09-07 19:15:00|10839|10837|10833.5|10831.5|10841.5|10839.5|10833|10831|12
1662578400000|2022-09-07 19:20:00|10833|10831|10833.5|10831.5|10836.5|10834.5|10829.5|10827.5|26
1662578700000|2022-09-07 19:25:00|10833|10831|10842.5|10840.5|10843|10841|10833|10831|26
1662579000000|2022-09-07 19:30:00|10842|10840|10837.5|10835.5|10843|10841|10836.5|10834.5|17
1662579300000|2022-09-07 19:35:00|10838|10836|10833.5|10831.5|10838.5|10836.5|10831.5|10829.5|22
1662579600000|2022-09-07 19:40:00|10834|10832|10833|10831|10834.5|10832.5|10829.5|10827.5|15
1662579900000|2022-09-07 19:45:00|10832.5|10830.5|10837.5|10835.5|10840.5|10838.5|10831|10829|21
1662580200000|2022-09-07 19:50:00|10838|10836|10837|10835|10839|10837|10834|10832|33
1662580500000|2022-09-07 19:55:00|10836.5|10834.5|10835.6|10829.6|10837|10835|10827.5|10825.5|84
1662580800000|2022-09-07 20:00:00|10836.5|10830.5|10831.1|10825.1|10836.5|10830.5|10828.4|10822.4|5
1662581100000|2022-09-07 20:05:00|10831.5|10825.5|10831.5|10825.5|10833.2|10827.2|10828.4|10822.4|0
1662581400000|2022-09-07 20:10:00|10831.1|10825.1|10830|10824|10832.4|10826.4|10829.1|10823.1|0
1662581700000|2022-09-07 20:15:00|10830.4|10824.4|10834.4|10828.4|10834.4|10828.4|10830.4|10824.4|0
1662582000000|2022-09-07 20:20:00|10834.5|10828.5|10835.7|10829.7|10836.5|10830.5|10834.5|10828.5|0
1662582300000|2022-09-07 20:25:00|10835.9|10829.9|10835.7|10829.7|10837.8|10831.8|10835.2|10829.2|0
1662582600000|2022-09-07 20:30:00|10835.9|10829.9|10835.7|10829.7|10836.8|10830.8|10834.8|10828.8|0
1662582900000|2022-09-07 20:35:00|10835.9|10829.9|10836.3|10830.3|10836.5|10830.5|10835.7|10829.7|0
1662583200000|2022-09-07 20:40:00|10836.4|10830.4|10835.1|10829.1|10836.7|10830.7|10834.7|10828.7|0
1662583500000|2022-09-07 20:45:00|10835.6|10829.6|10835.1|10829.1|10836|10830|10834.7|10828.7|0
1662583800000|2022-09-07 20:50:00|10835.2|10829.2|10834.7|10828.7|10836|10830|10834.7|10828.7|0
1662584100000|2022-09-07 20:55:00|10835.1|10829.1|10833.6|10827.6|10835.1|10829.1|10832.5|10826.5|0
1662584400000|2022-09-07 21:00:00|10833.8|10827.8|10833.8|10827.8|10833.9|10827.9|10832.5|10826.5|0
1662584700000|2022-09-07 21:05:00|10833.6|10827.6|10835.1|10829.1|10835.2|10829.2|10833.6|10827.6|0
1662585000000|2022-09-07 21:10:00|10835.2|10829.2|10835.4|10829.4|10835.4|10829.4|10835.2|10829.2|0
1662585300000|2022-09-07 21:15:00|10835.8|10829.8|10835.4|10829.4|10835.8|10829.8|10835.4|10829.4|0
1662585600000|2022-09-07 21:20:00|10835.6|10829.6|10835.4|10829.4|10835.6|10829.6|10835.2|10829.2|0
1662585900000|2022-09-07 21:25:00|10835.2|10829.2|10835.8|10829.8|10835.8|10829.8|10835.2|10829.2|0
1662586200000|2022-09-07 21:30:00|10835.6|10829.6|10835.6|10829.6|10835.6|10829.6|10835.4|10829.4|0
1662586500000|2022-09-07 21:35:00|10835.4|10829.4|10835.4|10829.4|10835.4|10829.4|10835.1|10829.1|0
1662586800000|2022-09-07 21:40:00|10835.6|10829.6|10835.4|10829.4|10835.6|10829.6|10835.4|10829.4|0
1662587100000|2022-09-07 21:45:00|10835.6|10829.6|10835.1|10829.1|10835.6|10829.6|10834.9|10828.9|0
1662587400000|2022-09-07 21:50:00|10835.2|10829.2|10835.2|10829.2|10835.8|10829.8|10834.7|10828.7|0
1662587700000|2022-09-07 21:55:00|10835.1|10829.1|10835.4|10829.4|10835.8|10829.8|10835.1|10829.1|0
1662588000000|2022-09-07 22:00:00|10834.9|10828.9|10840|10834|10841.7|10835.7|10834.9|10828.9|0
1662588300000|2022-09-07 22:05:00|10839.9|10833.9|10842.4|10836.4|10842.4|10836.4|10839.9|10833.9|0
1662588600000|2022-09-07 22:10:00|10842.5|10836.5|10840.2|10834.2|10842.8|10836.8|10840.2|10834.2|0
1662588900000|2022-09-07 22:15:00|10840.1|10834.1|10839.1|10833.1|10841|10835|10838.6|10832.6|0
1662589200000|2022-09-07 22:20:00|10839.5|10833.5|10839.9|10833.9|10840.2|10834.2|10838.6|10832.6|0
1662589500000|2022-09-07 22:25:00|10839.7|10833.7|10838.6|10832.6|10839.9|10833.9|10838.2|10832.2|0
1662589800000|2022-09-07 22:30:00|10838.9|10832.9|10837.5|10831.5|10839.1|10833.1|10837.5|10831.5|0
1662590100000|2022-09-07 22:35:00|10837.1|10831.1|10835.4|10829.4|10837.1|10831.1|10834.3|10828.3|0
1662590400000|2022-09-07 22:40:00|10835.2|10829.2|10834.5|10828.5|10835.4|10829.4|10834.1|10828.1|0
1662590700000|2022-09-07 22:45:00|10834.3|10828.3|10833.4|10827.4|10834.3|10828.3|10832.7|10826.7|0
1662591000000|2022-09-07 22:50:00|10833.6|10827.6|10833.8|10827.8|10834.1|10828.1|10833.4|10827.4|0
1662591300000|2022-09-07 22:55:00|10834|10828|10836.2|10830.2|10836.7|10830.7|10833.4|10827.4|0
1662591600000|2022-09-07 23:00:00|10836|10830|10833.8|10827.8|10836.5|10830.5|10833.4|10827.4|0
1662591900000|2022-09-07 23:05:00|10833.6|10827.6|10835.1|10829.1|10835.1|10829.1|10833.4|10827.4|0
1662592200000|2022-09-07 23:10:00|10835.2|10829.2|10834.3|10828.3|10835.4|10829.4|10834.1|10828.1|0
1662592500000|2022-09-07 23:15:00|10834.5|10828.5|10835.2|10829.2|10839.1|10833.1|10834.5|10828.5|0
1662592800000|2022-09-07 23:20:00|10835.3|10829.3|10832.5|10826.5|10835.4|10829.4|10832.1|10826.1|0
1662593100000|2022-09-07 23:25:00|10832.7|10826.7|10832.1|10826.1|10833|10827|10832.1|10826.1|0
1662593400000|2022-09-07 23:30:00|10832.5|10826.5|10832.5|10826.5|10833|10827|10832.1|10826.1|0
1662593700000|2022-09-07 23:35:00|10832.4|10826.4|10831|10825|10832.4|10826.4|10829.5|10823.5|0
1662594000000|2022-09-07 23:40:00|10830.8|10824.8|10830.6|10824.6|10831.5|10825.5|10830.2|10824.2|0
1662594300000|2022-09-07 23:45:00|10830.2|10824.2|10831.5|10825.5|10831.9|10825.9|10830.2|10824.2|0
1662594600000|2022-09-07 23:50:00|10831.7|10825.7|10829.5|10823.5|10831.9|10825.9|10828.9|10822.9|0
1662594900000|2022-09-07 23:55:00|10829.1|10823.1|10829.9|10823.9|10830.6|10824.6|10829.1|10823.1|0
1662595200000|2022-09-08 00:00:00|10829.8|10823.8|10828.6|10822.6|10833.5|10827.5|10827.8|10821.8|0
1662595500000|2022-09-08 00:05:00|10828.4|10822.4|10828.9|10822.9|10830.6|10824.6|10827.5|10821.5|0
1662595800000|2022-09-08 00:10:00|10828.6|10822.6|10829.9|10823.9|10831|10825|10827.8|10821.8|0
1662596100000|2022-09-08 00:15:00|10830.2|10824.2|10837.8|10831.8|10840.6|10834.6|10828.6|10822.6|0
1662596400000|2022-09-08 00:20:00|10836|10830|10834.2|10828.2|10841.5|10835.5|10834.2|10828.2|0
1662596700000|2022-09-08 00:25:00|10836|10830|10835.1|10829.1|10836.9|10830.9|10834.2|10828.2|0
1662597000000|2022-09-08 00:30:00|10836|10830|10834.1|10828.1|10836|10830|10832.3|10826.3|0
1662597300000|2022-09-08 00:35:00|10833.2|10827.2|10834.2|10828.2|10836|10830|10830.5|10824.5|0
1662597600000|2022-09-08 00:40:00|10832.4|10826.4|10833.3|10827.3|10834.2|10828.2|10832.3|10826.3|0
1662597900000|2022-09-08 00:45:00|10832.4|10826.4|10830.6|10824.6|10834.2|10828.2|10830.5|10824.5|0
1662598200000|2022-09-08 00:50:00|10832.4|10826.4|10830.6|10824.6|10832.4|10826.4|10828.7|10822.7|0
1662598500000|2022-09-08 00:55:00|10830.7|10824.7|10828.9|10822.9|10832.5|10826.5|10828.8|10822.8|0
1662598800000|2022-09-08 01:00:00|10830.7|10824.7|10830.7|10824.7|10832.5|10826.5|10828.8|10822.8|0
1662599100000|2022-09-08 01:05:00|10830.6|10824.6|10836.2|10830.2|10836.2|10830.2|10830.6|10824.6|0
1662599400000|2022-09-08 01:10:00|10834.4|10828.4|10834.4|10828.4|10836.2|10830.2|10834.4|10828.4|0
1662599700000|2022-09-08 01:15:00|10835.3|10829.3|10830.7|10824.7|10836.3|10830.3|10828.9|10822.9|0
1662600000000|2022-09-08 01:20:00|10830.6|10824.6|10836.1|10830.1|10837.9|10831.9|10828.8|10822.8|0
1662600300000|2022-09-08 01:25:00|10837.9|10831.9|10837.9|10831.9|10839.7|10833.7|10837.9|10831.9|0
1662600600000|2022-09-08 01:30:00|10838.8|10832.8|10839.7|10833.7|10841.5|10835.5|10837.9|10831.9|0
1662600900000|2022-09-08 01:35:00|10841.5|10835.5|10836|10830|10841.5|10835.5|10836|10830|0
1662601200000|2022-09-08 01:40:00|10836.1|10830.1|10836|10830|10837.9|10831.9|10834.2|10828.2|0
1662601500000|2022-09-08 01:45:00|10835.1|10829.1|10836|10830|10836.1|10830.1|10834.2|10828.2|0
1662601800000|2022-09-08 01:50:00|10836.1|10830.1|10836|10830|10836.9|10830.9|10834.2|10828.2|0
1662602100000|2022-09-08 01:55:00|10834.2|10828.2|10836|10830|10836|10830|10834.2|10828.2|0
1662602400000|2022-09-08 02:00:00|10835.1|10829.1|10832.5|10826.5|10837.9|10831.9|10832.5|10826.5|0
1662602700000|2022-09-08 02:05:00|10834.3|10828.3|10834.2|10828.2|10834.3|10828.3|10832.4|10826.4|0
1662603000000|2022-09-08 02:10:00|10834.3|10828.3|10832.4|10826.4|10836.1|10830.1|10832.4|10826.4|0
1662603300000|2022-09-08 02:15:00|10834.2|10828.2|10834.3|10828.3|10834.3|10828.3|10832.4|10826.4|0
1662603600000|2022-09-08 02:20:00|10834.2|10828.2|10834.3|10828.3|10836.1|10830.1|10834.2|10828.2|0
1662603900000|2022-09-08 02:25:00|10834.2|10828.2|10832.4|10826.4|10834.2|10828.2|10832.4|10826.4|0
1662604200000|2022-09-08 02:30:00|10832.5|10826.5|10834.2|10828.2|10834.3|10828.3|10832.4|10826.4|0
1662604500000|2022-09-08 02:35:00|10833.3|10827.3|10830.5|10824.5|10833.3|10827.3|10828.7|10822.7|0
1662604800000|2022-09-08 02:40:00|10828.7|10822.7|10828.7|10822.7|10830.5|10824.5|10828.7|10822.7|0
1662605100000|2022-09-08 02:45:00|10830.5|10824.5|10828.7|10822.7|10830.5|10824.5|10826.9|10820.9|0
1662605700000|2022-09-08 02:55:00|10826.9|10820.9|10826.9|10820.9|10828.7|10822.7|10826.9|10820.9|0
1662606000000|2022-09-08 03:00:00|10826|10820|10825.1|10819.1|10826.9|10820.9|10825.1|10819.1|0
1662606300000|2022-09-08 03:05:00|10826|10820|10828.8|10822.8|10828.8|10822.8|10825.1|10819.1|0
1662606600000|2022-09-08 03:10:00|10830.6|10824.6|10832.5|10826.5|10832.5|10826.5|10828.8|10822.8|0
1662606900000|2022-09-08 03:15:00|10830.7|10824.7|10830.7|10824.7|10832.5|10826.5|10828.8|10822.8|0
1662607200000|2022-09-08 03:20:00|10830.6|10824.6|10828.9|10822.9|10830.7|10824.7|10828.8|10822.8|0
1662607500000|2022-09-08 03:25:00|10830.7|10824.7|10827|10821|10830.7|10824.7|10827|10821|0
1662607800000|2022-09-08 03:30:00|10828.8|10822.8|10828.8|10822.8|10828.8|10822.8|10827|10821|0
1662608100000|2022-09-08 03:35:00|10827.9|10821.9|10827|10821|10828.9|10822.9|10827|10821|0
1662608400000|2022-09-08 03:40:00|10826.9|10820.9|10828.8|10822.8|10828.8|10822.8|10826.9|10820.9|0
1662608700000|2022-09-08 03:45:00|10830.6|10824.6|10828.8|10822.8|10830.6|10824.6|10828.7|10822.7|0
1662609000000|2022-09-08 03:50:00|10828.7|10822.7|10828.7|10822.7|10828.8|10822.8|10828.7|10822.7|0
1662609300000|2022-09-08 03:55:00|10828.8|10822.8|10826.1|10820.1|10828.8|10822.8|10825.2|10819.2|0
1662609600000|2022-09-08 04:00:00|10825.2|10819.2|10828.9|10822.9|10830.7|10824.7|10825.2|10819.2|0
1662609900000|2022-09-08 04:05:00|10828.8|10822.8|10828.9|10822.9|10828.9|10822.9|10828.8|10822.8|0
1662610200000|2022-09-08 04:10:00|10829.8|10823.8|10834.3|10828.3|10834.3|10828.3|10828.9|10822.9|0
1662610500000|2022-09-08 04:15:00|10832.5|10826.5|10831.5|10825.5|10834.3|10828.3|10830.6|10824.6|0
1662610800000|2022-09-08 04:20:00|10830.7|10824.7|10834.3|10828.3|10834.3|10828.3|10830.7|10824.7|0
1662611100000|2022-09-08 04:25:00|10832.5|10826.5|10832.5|10826.5|10832.5|10826.5|10830.7|10824.7|0
1662611400000|2022-09-08 04:30:00|10831.6|10825.6|10830.7|10824.7|10832.5|10826.5|10830.7|10824.7|0
1662611700000|2022-09-08 04:35:00|10832.5|10826.5|10832.5|10826.5|10832.5|10826.5|10830.7|10824.7|0
1662612000000|2022-09-08 04:40:00|10833.4|10827.4|10836.1|10830.1|10837.1|10831.1|10832.5|10826.5|0
1662612600000|2022-09-08 04:50:00|10837.9|10831.9|10837.9|10831.9|10837.9|10831.9|10836.1|10830.1|0
1662612900000|2022-09-08 04:55:00|10839.7|10833.7|10839.7|10833.7|10839.7|10833.7|10837.9|10831.9|0
1662613200000|2022-09-08 05:00:00|10839.8|10833.8|10841.6|10835.6|10841.6|10835.6|10839.7|10833.7|0
1662613500000|2022-09-08 05:05:00|10843.4|10837.4|10843.4|10837.4|10845.2|10839.2|10843.4|10837.4|0
1662613800000|2022-09-08 05:10:00|10845.2|10839.2|10843.2|10837.2|10845.2|10839.2|10841.4|10835.4|0
1662614100000|2022-09-08 05:15:00|10842.3|10836.3|10846.9|10840.9|10846.9|10840.9|10842.3|10836.3|0
1662614400000|2022-09-08 05:20:00|10846.8|10840.8|10846.8|10840.8|10846.9|10840.9|10845|10839|0
1662614700000|2022-09-08 05:25:00|10848.6|10842.6|10848.8|10842.8|10850.6|10844.6|10848.6|10842.6|0
1662615000000|2022-09-08 05:30:00|10849.7|10843.7|10848.8|10842.8|10850.6|10844.6|10848.7|10842.7|0
1662615300000|2022-09-08 05:35:00|10850.6|10844.6|10852.4|10846.4|10852.4|10846.4|10850.6|10844.6|0
1662615600000|2022-09-08 05:40:00|10850.6|10844.6|10848.7|10842.7|10852.4|10846.4|10848.7|10842.7|0
1662615900000|2022-09-08 05:45:00|10849|10843|10848|10842|10849.8|10843.8|10846.2|10840.2|0
1662616200000|2022-09-08 05:50:00|10846.2|10840.2|10848|10842|10848|10842|10846.2|10840.2|0
1662616500000|2022-09-08 05:55:00|10846.2|10840.2|10846.3|10840.3|10846.3|10840.3|10844.4|10838.4|0
1662616800000|2022-09-08 06:00:00|10852|10850|10860|10858|10861|10859|10842|10840|106
1662617100000|2022-09-08 06:05:00|10860.5|10858.5|10864.5|10862.5|10867|10865|10851|10849|80
1662617400000|2022-09-08 06:10:00|10865|10863|10871|10869|10871|10869|10862|10860|42
1662617700000|2022-09-08 06:15:00|10870.5|10868.5|10866|10864|10875|10873|10865.5|10863.5|54
1662618000000|2022-09-08 06:20:00|10867.5|10865.5|10862|10860|10869.5|10867.5|10862|10860|52
1662618300000|2022-09-08 06:25:00|10862.5|10860.5|10861.5|10859.5|10864.5|10862.5|10858|10856|41
1662618600000|2022-09-08 06:30:00|10861|10859|10861.5|10859.5|10864.5|10862.5|10860|10858|32
1662618900000|2022-09-08 06:35:00|10861|10859|10858.5|10856.5|10861|10859|10849|10847|73
1662619200000|2022-09-08 06:40:00|10859|10857|10867.5|10865.5|10867.5|10865.5|10859|10857|72
1662619500000|2022-09-08 06:45:00|10868|10866|10868|10866|10869.5|10867.5|10861.5|10859.5|109
1662619800000|2022-09-08 06:50:00|10867.5|10865.5|10853.5|10851.5|10867.5|10865.5|10853|10851|42
1662620100000|2022-09-08 06:55:00|10853|10851|10845.5|10843.5|10855.5|10853.5|10845|10843|107
1662620400000|2022-09-08 07:00:00|10844.5|10842.5|10867.5|10865.5|10871.5|10869.5|10829.5|10827.5|1124
1662620700000|2022-09-08 07:05:00|10867|10865|10851.5|10849.5|10868.5|10866.5|10848|10846|439
1662621000000|2022-09-08 07:10:00|10852.5|10850.5|10857|10855|10857|10855|10846|10844|323
1662621300000|2022-09-08 07:15:00|10856.5|10854.5|10855|10853|10859.5|10857.5|10848|10846|286
1662621600000|2022-09-08 07:20:00|10855.5|10853.5|10846.5|10844.5|10855.5|10853.5|10834.5|10832.5|576
1662621900000|2022-09-08 07:25:00|10847.5|10845.5|10842.5|10840.5|10847.5|10845.5|10832|10830|261
1662622200000|2022-09-08 07:30:00|10843|10841|10835|10833|10843|10841|10830|10828|580
1662622500000|2022-09-08 07:35:00|10834.5|10832.5|10833|10831|10837|10835|10828|10826|1015
1662622800000|2022-09-08 07:40:00|10833.4|10831.4|10831.9|10829.9|10835.4|10833.4|10825.4|10823.4|239
1662623100000|2022-09-08 07:45:00|10831.4|10829.4|10830.9|10828.9|10832.4|10830.4|10826.9|10824.9|187
1662623400000|2022-09-08 07:50:00|10831.4|10829.4|10818.4|10816.4|10831.4|10829.4|10811.4|10809.4|176
1662623700000|2022-09-08 07:55:00|10817.9|10815.9|10827.4|10825.4|10828.4|10826.4|10815.9|10813.9|320
1662624000000|2022-09-08 08:00:00|10826.9|10824.9|10817.9|10815.9|10826.9|10824.9|10815.4|10813.4|274
1662624300000|2022-09-08 08:05:00|10817.4|10815.4|10816.4|10814.4|10823.4|10821.4|10812.9|10810.9|319
1662624600000|2022-09-08 08:10:00|10816.9|10814.9|10826.4|10824.4|10826.9|10824.9|10812.4|10810.4|88
1662624900000|2022-09-08 08:15:00|10825.4|10823.4|10828.9|10826.9|10829.4|10827.4|10820.9|10818.9|152
1662625200000|2022-09-08 08:20:00|10829.4|10827.4|10824.9|10822.9|10829.4|10827.4|10820.9|10818.9|156
1662625500000|2022-09-08 08:25:00|10824.4|10822.4|10829.9|10827.9|10830.4|10828.4|10820.9|10818.9|157
1662625800000|2022-09-08 08:30:00|10829.4|10827.4|10830.4|10828.4|10834.9|10832.9|10826.4|10824.4|122
1662626100000|2022-09-08 08:35:00|10829.9|10827.9|10829.4|10827.4|10832.4|10830.4|10824.4|10822.4|126
1662626400000|2022-09-08 08:40:00|10830.4|10828.4|10829.4|10827.4|10831.4|10829.4|10824.9|10822.9|68
1662626700000|2022-09-08 08:45:00|10828.9|10826.9|10824.4|10822.4|10833.4|10831.4|10824.4|10822.4|158
1662627000000|2022-09-08 08:50:00|10824.9|10822.9|10821.4|10819.4|10826.4|10824.4|10815.9|10813.9|4106
1662627300000|2022-09-08 08:55:00|10822.4|10820.4|10826.4|10824.4|10827.9|10825.9|10820.4|10818.4|86
1662627600000|2022-09-08 09:00:00|10825.9|10823.9|10831.9|10829.9|10833.9|10831.9|10825.9|10823.9|134
1662627900000|2022-09-08 09:05:00|10831.4|10829.4|10829.9|10827.9|10836.4|10834.4|10829.4|10827.4|118
1662628200000|2022-09-08 09:10:00|10830.4|10828.4|10815.9|10813.9|10830.9|10828.9|10815.9|10813.9|89
1662628500000|2022-09-08 09:15:00|10816.4|10814.4|10821.9|10819.9|10822.4|10820.4|10811.4|10809.4|90
1662628800000|2022-09-08 09:20:00|10821.4|10819.4|10810.4|10808.4|10823.4|10821.4|10809.9|10807.9|48
1662629100000|2022-09-08 09:25:00|10810.9|10808.9|10817.4|10815.4|10818.4|10816.4|10810.9|10808.9|81
1662629400000|2022-09-08 09:30:00|10816.4|10814.4|10815.9|10813.9|10816.4|10814.4|10810.4|10808.4|85
1662629700000|2022-09-08 09:35:00|10816.4|10814.4|10828.4|10826.4|10828.4|10826.4|10812.9|10810.9|107
1662630000000|2022-09-08 09:40:00|10828.9|10826.9|10815.9|10813.9|10830.9|10828.9|10815.4|10813.4|101
1662630300000|2022-09-08 09:45:00|10816.4|10814.4|10816.4|10814.4|10818.4|10816.4|10814.4|10812.4|102
1662630600000|2022-09-08 09:50:00|10816.9|10814.9|10822.4|10820.4|10824.4|10822.4|10814.4|10812.4|75
1662630900000|2022-09-08 09:55:00|10822.9|10820.9|10833.4|10831.4|10834.4|10832.4|10821.4|10819.4|99
1662631200000|2022-09-08 10:00:00|10832.4|10830.4|10835.4|10833.4|10838.4|10836.4|10831.4|10829.4|116
1662631500000|2022-09-08 10:05:00|10835.9|10833.9|10841.9|10839.9|10843.4|10841.4|10830.4|10828.4|100
1662631800000|2022-09-08 10:10:00|10842.4|10840.4|10842.4|10840.4|10843.4|10841.4|10836.9|10834.9|68
1662632100000|2022-09-08 10:15:00|10842.9|10840.9|10843.9|10841.9|10845.9|10843.9|10837.9|10835.9|547
1662632400000|2022-09-08 10:20:00|10843.4|10841.4|10845.4|10843.4|10847.9|10845.9|10840.4|10838.4|194
1662632700000|2022-09-08 10:25:00|10844.9|10842.9|10847.4|10845.4|10847.9|10845.9|10840.4|10838.4|126
1662633000000|2022-09-08 10:30:00|10846.9|10844.9|10850.4|10848.4|10851.4|10849.4|10846.4|10844.4|84
1662633300000|2022-09-08 10:35:00|10849.9|10847.9|10854.4|10852.4|10855.4|10853.4|10845.4|10843.4|321
1662633600000|2022-09-08 10:40:00|10853.9|10851.9|10855.9|10853.9|10857.4|10855.4|10848.9|10846.9|78
1662633900000|2022-09-08 10:45:00|10855.4|10853.4|10856.4|10854.4|10864.4|10862.4|10855.4|10853.4|97
1662634200000|2022-09-08 10:50:00|10856.9|10854.9|10854.4|10852.4|10857.9|10855.9|10853.4|10851.4|75
1662634500000|2022-09-08 10:55:00|10853.9|10851.9|10847.4|10845.4|10854.4|10852.4|10841.4|10839.4|92
1662634800000|2022-09-08 11:00:00|10846.9|10844.9|10848.4|10846.4|10849.4|10847.4|10841.4|10839.4|240
1662635100000|2022-09-08 11:05:00|10848.9|10846.9|10851.4|10849.4|10851.4|10849.4|10844.9|10842.9|68
1662635400000|2022-09-08 11:10:00|10850.4|10848.4|10848.9|10846.9|10856.4|10854.4|10847.9|10845.9|107
1662635700000|2022-09-08 11:15:00|10848.4|10846.4|10842.9|10840.9|10849.4|10847.4|10842.4|10840.4|86
1662636000000|2022-09-08 11:20:00|10843.4|10841.4|10838.4|10836.4|10844.4|10842.4|10837.9|10835.9|69
1662636300000|2022-09-08 11:25:00|10838.9|10836.9|10832.9|10830.9|10839.9|10837.9|10830.4|10828.4|86
1662636600000|2022-09-08 11:30:00|10832.4|10830.4|10819.4|10817.4|10832.4|10830.4|10817.4|10815.4|110
1662636900000|2022-09-08 11:35:00|10819.9|10817.9|10815.9|10813.9|10821.9|10819.9|10810.9|10808.9|214
1662637200000|2022-09-08 11:40:00|10817|10815|10816.5|10814.5|10822|10820|10814|10812|185
1662637500000|2022-09-08 11:45:00|10816|10814|10802.5|10800.5|10816.5|10814.5|10802.5|10800.5|104
1662637800000|2022-09-08 11:50:00|10802|10800|10795.5|10793.5|10803.5|10801.5|10795|10793|217
1662638100000|2022-09-08 11:55:00|10795|10793|10802.5|10800.5|10803|10801|10793.5|10791.5|117
1662638400000|2022-09-08 12:00:00|10801.5|10799.5|10800.5|10798.5|10803|10801|10794.5|10792.5|157
1662638700000|2022-09-08 12:05:00|10801|10799|10804|10802|10807|10805|10800.5|10798.5|117
1662639000000|2022-09-08 12:10:00|10804.5|10802.5|10810.5|10808.5|10816|10814|10804|10802|197
1662639300000|2022-09-08 12:15:00|10802|10800|10792|10790|10861.5|10859.5|10770.5|10768.5|1193
1662639600000|2022-09-08 12:20:00|10791.5|10789.5|10812.5|10810.5|10812.5|10810.5|10785|10783|1218
1662639900000|2022-09-08 12:25:00|10813|10811|10806|10804|10813|10811|10800|10798|213
1662640200000|2022-09-08 12:30:00|10808|10806|10783|10781|10809|10807|10779|10777|297
1662640500000|2022-09-08 12:35:00|10783.5|10781.5|10783|10781|10792|10790|10777.5|10775.5|192
1662640800000|2022-09-08 12:40:00|10782.5|10780.5|10782|10780|10786.5|10784.5|10774|10772|321
1662641100000|2022-09-08 12:45:00|10781.5|10779.5|10782|10780|10792|10790|10776.5|10774.5|267
1662641400000|2022-09-08 12:50:00|10783|10781|10766|10764|10791.5|10789.5|10761|10759|424
1662641700000|2022-09-08 12:55:00|10765.5|10763.5|10749|10747|10766|10764|10737|10735|1071
1662642000000|2022-09-08 13:00:00|10750|10748|10726|10724|10751.5|10749.5|10726|10724|1081
1662642300000|2022-09-08 13:05:00|10726.5|10724.5|10712.5|10710.5|10732.5|10730.5|10709.5|10707.5|661
1662642600000|2022-09-08 13:10:00|10713|10711|10721|10719|10722.5|10720.5|10704|10702|731
1662642900000|2022-09-08 13:15:00|10722|10720|10701.5|10699.5|10722.5|10720.5|10700|10698|364
1662643200000|2022-09-08 13:20:00|10704|10702|10698.5|10696.5|10705|10703|10688|10686|338
1662643500000|2022-09-08 13:25:00|10699|10697|10695|10693|10702|10700|10685|10683|323
1662643800000|2022-09-08 13:30:00|10694|10692|10683|10681|10696|10694|10674.5|10672.5|662
1662644100000|2022-09-08 13:35:00|10682.5|10680.5|10674|10672|10683.5|10681.5|10667|10665|433
1662644400000|2022-09-08 13:40:00|10674.5|10672.5|10725.5|10723.5|10727.5|10725.5|10670.5|10668.5|1022
1662644700000|2022-09-08 13:45:00|10726|10724|10718|10716|10727|10725|10706.5|10704.5|548
1662645000000|2022-09-08 13:50:00|10718.5|10716.5|10724|10722|10724.5|10722.5|10709|10707|1269
1662645300000|2022-09-08 13:55:00|10724.5|10722.5|10728|10726|10734|10732|10712|10710|463
1662645600000|2022-09-08 14:00:00|10728.5|10726.5|10701.5|10699.5|10729|10727|10697|10695|571
1662645900000|2022-09-08 14:05:00|10702|10700|10707.5|10705.5|10714.5|10712.5|10696.5|10694.5|554
1662646200000|2022-09-08 14:10:00|10706.6|10704.6|10715.1|10713.1|10716.6|10714.6|10703.6|10701.6|322
1662646500000|2022-09-08 14:15:00|10714.6|10712.6|10746.6|10744.6|10746.6|10744.6|10710.6|10708.6|698
1662646800000|2022-09-08 14:20:00|10746.1|10744.1|10752.1|10750.1|10756.6|10754.6|10745.6|10743.6|538
1662647100000|2022-09-08 14:25:00|10752.6|10750.6|10758.1|10756.1|10759.6|10757.6|10746.1|10744.1|339
1662647400000|2022-09-08 14:30:00|10757.1|10755.1|10764.6|10762.6|10770.1|10768.1|10749.6|10747.6|360
1662647700000|2022-09-08 14:35:00|10765.6|10763.6|10775.6|10773.6|10777.6|10775.6|10759.6|10757.6|532
1662648000000|2022-09-08 14:40:00|10776.1|10774.1|10780.1|10778.1|10783.1|10781.1|10772.6|10770.6|261
1662648300000|2022-09-08 14:45:00|10780.6|10778.6|10777.1|10775.1|10782.6|10780.6|10775.6|10773.6|425
1662648600000|2022-09-08 14:50:00|10777.6|10775.6|10784.1|10782.1|10785.6|10783.6|10774.6|10772.6|375
1662648900000|2022-09-08 14:55:00|10783.6|10781.6|10789.1|10787.1|10794.6|10792.6|10780.6|10778.6|514
1662649200000|2022-09-08 15:00:00|10790.1|10788.1|10792.6|10790.6|10801.6|10799.6|10789.6|10787.6|522
1662649500000|2022-09-08 15:05:00|10792.1|10790.1|10789.6|10787.6|10803.6|10801.6|10788.6|10786.6|400
1662649800000|2022-09-08 15:10:00|10790.1|10788.1|10791.6|10789.6|10792.6|10790.6|10780.6|10778.6|369
1662650100000|2022-09-08 15:15:00|10792.1|10790.1|10787.1|10785.1|10794.1|10792.1|10784.6|10782.6|592
1662650400000|2022-09-08 15:20:00|10788.6|10786.6|10791.6|10789.6|10798.6|10796.6|10788.6|10786.6|996
1662650700000|2022-09-08 15:25:00|10793.6|10791.6|10790.6|10788.6|10799.1|10797.1|10786.6|10784.6|1049
1662651000000|2022-09-08 15:30:00|10792.6|10790.6|10792.6|10790.6|10796.1|10794.1|10787.1|10785.1|737
1662651300000|2022-09-08 15:35:00|10791.6|10789.6|10787.1|10785.1|10797.1|10795.1|10786.6|10784.6|485
1662651600000|2022-09-08 15:40:00|10786.6|10784.6|10792.1|10790.1|10796.1|10794.1|10782.6|10780.6|247
1662651900000|2022-09-08 15:45:00|10792.6|10790.6|10787.1|10785.1|10796.1|10794.1|10783.6|10781.6|86
1662652200000|2022-09-08 15:50:00|10786.6|10784.6|10789.1|10787.1|10792.6|10790.6|10781.6|10779.6|114
1662652500000|2022-09-08 15:55:00|10789.6|10787.6|10784.1|10782.1|10793.6|10791.6|10784.1|10782.1|159
1662652800000|2022-09-08 16:00:00|10784.6|10782.6|10753.6|10751.6|10788.1|10786.1|10751.6|10749.6|161
1662653100000|2022-09-08 16:05:00|10752.1|10750.1|10736.6|10734.6|10752.6|10750.6|10725.1|10723.1|167
1662653400000|2022-09-08 16:10:00|10736.1|10734.1|10733.1|10731.1|10738.6|10736.6|10724.1|10722.1|127
1662653700000|2022-09-08 16:15:00|10732.1|10730.1|10733.1|10731.1|10741.1|10739.1|10724.6|10722.6|167
1662654000000|2022-09-08 16:20:00|10733.6|10731.6|10722.1|10720.1|10735.6|10733.6|10718.1|10716.1|82
1662654300000|2022-09-08 16:25:00|10722.6|10720.6|10732.6|10730.6|10736.1|10734.1|10720.1|10718.1|41
1662654600000|2022-09-08 16:30:00|10731.6|10729.6|10739.1|10737.1|10744.1|10742.1|10729.1|10727.1|12
1662654900000|2022-09-08 16:35:00|10738.6|10736.6|10742.1|10740.1|10746.6|10744.6|10738.1|10736.1|24
1662655200000|2022-09-08 16:40:00|10741.6|10739.6|10756.6|10754.6|10757.1|10755.1|10737.1|10735.1|19
1662655500000|2022-09-08 16:45:00|10756.1|10754.1|10757.1|10755.1|10757.1|10755.1|10752.1|10750.1|11
1662655800000|2022-09-08 16:50:00|10756.1|10754.1|10760.1|10758.1|10764.6|10762.6|10755.6|10753.6|27
1662656100000|2022-09-08 16:55:00|10760.6|10758.6|10758.1|10756.1|10765.1|10763.1|10756.1|10754.1|38
1662656400000|2022-09-08 17:00:00|10758.6|10756.6|10755.1|10753.1|10762.6|10760.6|10753.1|10751.1|37
1662656700000|2022-09-08 17:05:00|10754.6|10752.6|10757.1|10755.1|10759.6|10757.6|10750.1|10748.1|6
1662657000000|2022-09-08 17:10:00|10757.6|10755.6|10771.1|10769.1|10775.6|10773.6|10757.1|10755.1|53
1662657300000|2022-09-08 17:15:00|10771.6|10769.6|10767.6|10765.6|10771.6|10769.6|10763.1|10761.1|67
1662657600000|2022-09-08 17:20:00|10768.1|10766.1|10770.6|10768.6|10772.6|10770.6|10767.1|10765.1|53
1662657900000|2022-09-08 17:25:00|10770.1|10768.1|10769.1|10767.1|10773.1|10771.1|10767.1|10765.1|34
1662658200000|2022-09-08 17:30:00|10769.6|10767.6|10769.1|10767.1|10772.1|10770.1|10762.1|10760.1|18
1662658500000|2022-09-08 17:35:00|10768.6|10766.6|10777.1|10775.1|10780.1|10778.1|10768.6|10766.6|24
1662658800000|2022-09-08 17:40:00|10777.6|10775.6|10778.6|10776.6|10781.1|10779.1|10776.1|10774.1|15
1662659100000|2022-09-08 17:45:00|10777.1|10775.1|10782.1|10780.1|10782.6|10780.6|10775.6|10773.6|12
1662659400000|2022-09-08 17:50:00|10781.6|10779.6|10777.1|10775.1|10782.6|10780.6|10776.6|10774.6|18
1662659700000|2022-09-08 17:55:00|10777.6|10775.6|10772.6|10770.6|10777.6|10775.6|10762.6|10760.6|51
1662660000000|2022-09-08 18:00:00|10773.1|10771.1|10779.1|10777.1|10779.1|10777.1|10770.1|10768.1|14
1662660300000|2022-09-08 18:05:00|10779.6|10777.6|10776.6|10774.6|10781.6|10779.6|10774.1|10772.1|15
1662660600000|2022-09-08 18:10:00|10777.1|10775.1|10777.1|10775.1|10782.1|10780.1|10775.6|10773.6|14
1662660900000|2022-09-08 18:15:00|10776.6|10774.6|10783.6|10781.6|10785.1|10783.1|10774.6|10772.6|17
1662661200000|2022-09-08 18:20:00|10782.6|10780.6|10782.1|10780.1|10784.6|10782.6|10778.6|10776.6|13
1662661500000|2022-09-08 18:25:00|10781.6|10779.6|10782.1|10780.1|10785.6|10783.6|10777.1|10775.1|16
1662661800000|2022-09-08 18:30:00|10782.6|10780.6|10788.6|10786.6|10790.1|10788.1|10782.1|10780.1|25
1662662100000|2022-09-08 18:35:00|10788.1|10786.1|10785.6|10783.6|10788.6|10786.6|10781.6|10779.6|10
1662662400000|2022-09-08 18:40:00|10786.1|10784.1|10778.1|10776.1|10787.6|10785.6|10767.6|10765.6|39
1662662700000|2022-09-08 18:45:00|10777.6|10775.6|10767.1|10765.1|10780.1|10778.1|10765.1|10763.1|17
1662663000000|2022-09-08 18:50:00|10766.6|10764.6|10769.6|10767.6|10773.1|10771.1|10762.1|10760.1|12
1662663300000|2022-09-08 18:55:00|10769.1|10767.1|10766.6|10764.6|10770.6|10768.6|10764.1|10762.1|16
1662663600000|2022-09-08 19:00:00|10767.1|10765.1|10761.6|10759.6|10770.6|10768.6|10754.1|10752.1|7
1662663900000|2022-09-08 19:05:00|10761.1|10759.1|10760.6|10758.6|10764.6|10762.6|10758.1|10756.1|3
1662664200000|2022-09-08 19:10:00|10761.1|10759.1|10769.1|10767.1|10769.1|10767.1|10758.1|10756.1|10
1662664500000|2022-09-08 19:15:00|10769.6|10767.6|10772.6|10770.6|10772.6|10770.6|10768.1|10766.1|22
1662664800000|2022-09-08 19:20:00|10770.6|10768.6|10773.1|10771.1|10775.6|10773.6|10769.6|10767.6|28
1662665100000|2022-09-08 19:25:00|10773.6|10771.6|10770.6|10768.6|10776.1|10774.1|10769.1|10767.1|26
1662665400000|2022-09-08 19:30:00|10771.1|10769.1|10771.1|10769.1|10775.6|10773.6|10770.6|10768.6|19
1662665700000|2022-09-08 19:35:00|10770.6|10768.6|10773.1|10771.1|10774.1|10772.1|10769.1|10767.1|11
1662666000000|2022-09-08 19:40:00|10773.6|10771.6|10764.1|10762.1|10773.6|10771.6|10764.1|10762.1|36
1662666300000|2022-09-08 19:45:00|10765.6|10763.6|10770.1|10768.1|10774.1|10772.1|10764.1|10762.1|23
1662666600000|2022-09-08 19:50:00|10770.6|10768.6|10786.6|10784.6|10787.1|10785.1|10770.6|10768.6|61
1662666900000|2022-09-08 19:55:00|10786.1|10784.1|10787.3|10781.3|10788.2|10786.1|10782.1|10780.1|82
1662667200000|2022-09-08 20:00:00|10789.8|10783.8|10793.1|10787.1|10794.1|10788.1|10789.3|10783.3|2760
1662667500000|2022-09-08 20:05:00|10793.5|10787.5|10793.1|10787.1|10794.8|10788.8|10792.4|10786.4|0
1662667800000|2022-09-08 20:10:00|10792.7|10786.7|10794.4|10788.4|10795.9|10789.9|10792.4|10786.4|0
1662668100000|2022-09-08 20:15:00|10794.8|10788.8|10796.8|10790.8|10796.8|10790.8|10794.8|10788.8|0
1662668400000|2022-09-08 20:20:00|10797|10791|10795.1|10789.1|10797.2|10791.2|10795.1|10789.1|0
1662668700000|2022-09-08 20:25:00|10794.4|10788.4|10794.8|10788.8|10795.1|10789.1|10794.4|10788.4|0
1662669000000|2022-09-08 20:30:00|10795.2|10789.2|10794.8|10788.8|10795.6|10789.6|10794.8|10788.8|0
1662669300000|2022-09-08 20:35:00|10795.2|10789.2|10794.8|10788.8|10795.2|10789.2|10794.8|10788.8|0
1662669600000|2022-09-08 20:40:00|10795.2|10789.2|10795.8|10789.8|10795.8|10789.8|10795.2|10789.2|0
1662669900000|2022-09-08 20:45:00|10796.2|10790.2|10795.8|10789.8|10796.6|10790.6|10795.8|10789.8|0
1662670200000|2022-09-08 20:50:00|10796.2|10790.2|10796.2|10790.2|10796.6|10790.6|10795.8|10789.8|0
1662670500000|2022-09-08 20:55:00|10795.8|10789.8|10795.8|10789.8|10796.9|10790.9|10795.6|10789.6|0
1662670800000|2022-09-08 21:00:00|10795.7|10789.7|10796|10790|10796.4|10790.4|10795.5|10789.5|0
1662671100000|2022-09-08 21:05:00|10795.8|10789.8|10796.4|10790.4|10796.4|10790.4|10795.8|10789.8|0
1662671400000|2022-09-08 21:10:00|10796.2|10790.2|10796|10790|10796.4|10790.4|10796|10790|0
1662671700000|2022-09-08 21:15:00|10796.2|10790.2|10795.8|10789.8|10796.2|10790.2|10795.5|10789.5|0
1662672000000|2022-09-08 21:20:00|10796|10790|10796.4|10790.4|10796.6|10790.6|10795.6|10789.6|0
1662672300000|2022-09-08 21:25:00|10795.7|10789.7|10796.4|10790.4|10796.8|10790.8|10795.6|10789.6|0
1662672600000|2022-09-08 21:30:00|10795.5|10789.5|10796|10790|10796.4|10790.4|10795.5|10789.5|0
1662672900000|2022-09-08 21:35:00|10795.8|10789.8|10795.3|10789.3|10795.8|10789.8|10795.3|10789.3|0
1662673200000|2022-09-08 21:40:00|10795.1|10789.1|10795.1|10789.1|10795.1|10789.1|10794.9|10788.9|0
1662673500000|2022-09-08 21:45:00|10795.3|10789.3|10795.5|10789.5|10795.7|10789.7|10794.9|10788.9|0
1662673800000|2022-09-08 21:50:00|10795.6|10789.6|10795.5|10789.5|10795.7|10789.7|10794.9|10788.9|0
1662674100000|2022-09-08 21:55:00|10795.8|10789.8|10795.6|10789.6|10795.8|10789.8|10795.3|10789.3|0
1662674400000|2022-09-08 22:00:00|10795.7|10789.7|10793.2|10787.2|10797.3|10791.3|10792.5|10786.5|0
1662674700000|2022-09-08 22:05:00|10793.1|10787.1|10793.1|10787.1|10793.4|10787.4|10792.7|10786.7|0
1662675000000|2022-09-08 22:10:00|10793.2|10787.2|10793.1|10787.1|10793.4|10787.4|10792.5|10786.5|0
1662675300000|2022-09-08 22:15:00|10793|10787|10790.1|10784.1|10793.1|10787.1|10790.1|10784.1|0
1662675600000|2022-09-08 22:20:00|10789.9|10783.9|10789.7|10783.7|10791|10785|10789.7|10783.7|0
1662675900000|2022-09-08 22:25:00|10789.8|10783.8|10789.2|10783.2|10790.5|10784.5|10789|10783|0
1662676200000|2022-09-08 22:30:00|10789.4|10783.4|10790.5|10784.5|10791|10785|10788.8|10782.8|0
1662676500000|2022-09-08 22:35:00|10790.8|10784.8|10793.1|10787.1|10793.1|10787.1|10790.1|10784.1|0
1662676800000|2022-09-08 22:40:00|10793|10787|10791|10785|10793.1|10787.1|10790.5|10784.5|0
1662677100000|2022-09-08 22:45:00|10791.4|10785.4|10791.4|10785.4|10792.1|10786.1|10791.4|10785.4|0
1662677400000|2022-09-08 22:50:00|10791.2|10785.2|10791|10785|10791.4|10785.4|10791|10785|0
1662677700000|2022-09-08 22:55:00|10791.4|10785.4|10793.1|10787.1|10793.1|10787.1|10791.4|10785.4|0
1662678000000|2022-09-08 23:00:00|10793.4|10787.4|10794.5|10788.5|10795.1|10789.1|10793.4|10787.4|0
1662678300000|2022-09-08 23:05:00|10794.7|10788.7|10794.2|10788.2|10795.3|10789.3|10793.8|10787.8|0
1662678600000|2022-09-08 23:10:00|10794|10788|10795.1|10789.1|10795.5|10789.5|10793.8|10787.8|0
1662678900000|2022-09-08 23:15:00|10795.5|10789.5|10795.8|10789.8|10795.8|10789.8|10795.3|10789.3|0
1662679200000|2022-09-08 23:20:00|10796.2|10790.2|10798.2|10792.2|10798.2|10792.2|10796.2|10790.2|0
1662679500000|2022-09-08 23:25:00|10798|10792|10798.2|10792.2|10798.2|10792.2|10797.9|10791.9|0
1662679800000|2022-09-08 23:30:00|10797.9|10791.9|10796.6|10790.6|10798.2|10792.2|10795.5|10789.5|0
1662680100000|2022-09-08 23:35:00|10796.4|10790.4|10796.2|10790.2|10796.9|10790.9|10795.1|10789.1|0
1662680400000|2022-09-08 23:40:00|10796.6|10790.6|10794.5|10788.5|10796.6|10790.6|10794.5|10788.5|0
1662680700000|2022-09-08 23:45:00|10794.6|10788.6|10796.2|10790.2|10796.2|10790.2|10794.5|10788.5|0
1662681000000|2022-09-08 23:50:00|10796.6|10790.6|10799.1|10793.1|10800.4|10794.4|10796.6|10790.6|0
1662681300000|2022-09-08 23:55:00|10798.7|10792.7|10796.7|10790.7|10798.7|10792.7|10796.3|10790.3|0
1662681600000|2022-09-09 00:00:00|10797.2|10791.2|10796.3|10790.3|10800|10794|10795.6|10789.6|0
1662681900000|2022-09-09 00:05:00|10796|10790|10799.1|10793.1|10800.4|10794.4|10795.6|10789.6|0
1662682200000|2022-09-09 00:10:00|10799.5|10793.5|10800.9|10794.9|10803.2|10797.2|10798.5|10792.5|0
1662682500000|2022-09-09 00:15:00|10801.2|10795.2|10800.7|10794.7|10802.6|10796.6|10795.3|10789.3|0
1662682800000|2022-09-09 00:20:00|10798.9|10792.9|10798.9|10792.9|10800.7|10794.7|10798|10792|0
1662683100000|2022-09-09 00:25:00|10800.7|10794.7|10802.6|10796.6|10802.6|10796.6|10797.1|10791.1|0
1662683400000|2022-09-09 00:30:00|10803.5|10797.5|10809.9|10803.9|10809.9|10803.9|10802.5|10796.5|0
1662683700000|2022-09-09 00:35:00|10811.7|10805.7|10809.9|10803.9|10811.7|10805.7|10808.1|10802.1|0
1662684000000|2022-09-09 00:40:00|10810.8|10804.8|10811.7|10805.7|10813.5|10807.5|10809.9|10803.9|0
1662684300000|2022-09-09 00:45:00|10813.5|10807.5|10813.5|10807.5|10815.3|10809.3|10811.7|10805.7|0
1662684600000|2022-09-09 00:50:00|10815.3|10809.3|10817.1|10811.1|10817.1|10811.1|10813.5|10807.5|0
1662684900000|2022-09-09 00:55:00|10815.3|10809.3|10811.6|10805.6|10815.3|10809.3|10809.8|10803.8|0
1662685200000|2022-09-09 01:00:00|10810.7|10804.7|10808|10802|10811.6|10805.6|10806.2|10800.2|0
1662685500000|2022-09-09 01:05:00|10807.9|10801.9|10809.8|10803.8|10810.7|10804.7|10806.1|10800.1|0
1662685800000|2022-09-09 01:10:00|10811.5|10805.5|10811.5|10805.5|10811.6|10805.6|10811.5|10805.5|0
1662686100000|2022-09-09 01:15:00|10811.6|10805.6|10811.6|10805.6|10813.4|10807.4|10811.5|10805.5|0
1662686400000|2022-09-09 01:20:00|10812.5|10806.5|10808.5|10802.5|10814|10808|10808.5|10802.5|0
1662686700000|2022-09-09 01:25:00|10808.6|10802.6|10806.8|10800.8|10808.6|10802.6|10806.8|10800.8|0
1662687000000|2022-09-09 01:30:00|10806.7|10800.7|10799.4|10793.4|10806.8|10800.8|10799.4|10793.4|0
1662687300000|2022-09-09 01:35:00|10799.5|10793.5|10801.3|10795.3|10803.1|10797.1|10799.5|10793.5|0
1662687600000|2022-09-09 01:40:00|10801.2|10795.2|10804.9|10798.9|10806.8|10800.8|10801.2|10795.2|0
1662687900000|2022-09-09 01:45:00|10803.1|10797.1|10805|10799|10805|10799|10803.1|10797.1|0
1662688200000|2022-09-09 01:50:00|10806.8|10800.8|10805|10799|10806.8|10800.8|10803.2|10797.2|0
1662688500000|2022-09-09 01:55:00|10805.9|10799.9|10801.4|10795.4|10806.8|10800.8|10801.3|10795.3|0
1662688800000|2022-09-09 02:00:00|10803.2|10797.2|10803.9|10797.9|10806.8|10800.8|10802.3|10796.3|0
1662689100000|2022-09-09 02:05:00|10802.1|10796.1|10802.1|10796.1|10803.9|10797.9|10802.1|10796.1|0
1662689400000|2022-09-09 02:10:00|10803.9|10797.9|10801.7|10795.7|10807.6|10801.6|10801.7|10795.7|0
1662689700000|2022-09-09 02:15:00|10802.6|10796.6|10803.5|10797.5|10805.3|10799.3|10801.7|10795.7|0
1662690000000|2022-09-09 02:20:00|10805.3|10799.3|10805.3|10799.3|10805.3|10799.3|10803.5|10797.5|0
1662690300000|2022-09-09 02:25:00|10807.1|10801.1|10807.2|10801.2|10808.9|10802.9|10807.1|10801.1|0
1662690600000|2022-09-09 02:30:00|10808.1|10802.1|10809|10803|10812.6|10806.6|10807.2|10801.2|0
1662690900000|2022-09-09 02:35:00|10808.9|10802.9|10807.2|10801.2|10808.9|10802.9|10807.1|10801.1|0
1662691200000|2022-09-09 02:40:00|10807.1|10801.1|10808.9|10802.9|10810.8|10804.8|10807.1|10801.1|0
1662691500000|2022-09-09 02:45:00|10809|10803|10805.2|10799.2|10810.7|10804.7|10805.2|10799.2|0
1662691800000|2022-09-09 02:50:00|10805.3|10799.3|10807|10801|10808|10802|10805.2|10799.2|0
1662692100000|2022-09-09 02:55:00|10807.1|10801.1|10807|10801|10808.9|10802.9|10806.1|10800.1|0
1662692400000|2022-09-09 03:00:00|10807.1|10801.1|10807.1|10801.1|10807.1|10801.1|10805.2|10799.2|0
1662692700000|2022-09-09 03:05:00|10806.2|10800.2|10805.2|10799.2|10806.2|10800.2|10803.4|10797.4|0
1662693000000|2022-09-09 03:10:00|10805.3|10799.3|10805.2|10799.2|10807.1|10801.1|10805.2|10799.2|0
1662693300000|2022-09-09 03:15:00|10805.3|10799.3|10807.1|10801.1|10807.1|10801.1|10805.3|10799.3|0
1662693600000|2022-09-09 03:20:00|10805.3|10799.3|10805.3|10799.3|10805.3|10799.3|10805.3|10799.3|0
1662693900000|2022-09-09 03:25:00|10807.1|10801.1|10809|10803|10809|10803|10807.1|10801.1|0
1662694200000|2022-09-09 03:30:00|10808.1|10802.1|10807.1|10801.1|10809|10803|10807.1|10801.1|0
1662694800000|2022-09-09 03:40:00|10808.9|10802.9|10809|10803|10810.8|10804.8|10807.1|10801.1|0
1662695100000|2022-09-09 03:45:00|10808.9|10802.9|10805.3|10799.3|10809|10803|10805.3|10799.3|0
1662695400000|2022-09-09 03:50:00|10806.2|10800.2|10807.2|10801.2|10807.2|10801.2|10805.3|10799.3|0
1662695700000|2022-09-09 03:55:00|10809|10803|10807.2|10801.2|10809|10803|10807.2|10801.2|0
1662696000000|2022-09-09 04:00:00|10809|10803|10807.2|10801.2|10809.1|10803.1|10807.2|10801.2|0
1662696300000|2022-09-09 04:05:00|10809|10803|10809.1|10803.1|10810.9|10804.9|10809|10803|0
1662696600000|2022-09-09 04:10:00|10809|10803|10809.1|10803.1|10810.9|10804.9|10809|10803|0
1662697200000|2022-09-09 04:20:00|10809|10803|10809.1|10803.1|10809.1|10803.1|10807.3|10801.3|0
1662697500000|2022-09-09 04:25:00|10809|10803|10809.1|10803.1|10810.9|10804.9|10809|10803|0
1662697800000|2022-09-09 04:30:00|10809|10803|10810.9|10804.9|10810.9|10804.9|10809|10803|0
1662698100000|2022-09-09 04:35:00|10812.7|10806.7|10814.5|10808.5|10814.5|10808.5|10812.7|10806.7|0
1662698700000|2022-09-09 04:45:00|10814.6|10808.6|10818.2|10812.2|10818.3|10812.3|10814.5|10808.5|0
1662699000000|2022-09-09 04:50:00|10816.5|10810.5|10818.3|10812.3|10818.3|10812.3|10816.5|10810.5|0
1662699300000|2022-09-09 04:55:00|10817.4|10811.4|10817.3|10811.3|10818.3|10812.3|10816.4|10810.4|0
1662699600000|2022-09-09 05:00:00|10816.4|10810.4|10816.4|10810.4|10820|10814|10816.4|10810.4|0
1662699900000|2022-09-09 05:05:00|10818.2|10812.2|10814.5|10808.5|10818.2|10812.2|10814.5|10808.5|0
1662700200000|2022-09-09 05:10:00|10814.6|10808.6|10812.9|10806.9|10814.7|10808.7|10812.8|10806.8|0
1662700500000|2022-09-09 05:15:00|10814.7|10808.7|10814.7|10808.7|10814.7|10808.7|10812.9|10806.9|0
1662700800000|2022-09-09 05:20:00|10812.9|10806.9|10815.2|10809.2|10815.2|10809.2|10812.8|10806.8|0
1662701100000|2022-09-09 05:25:00|10814.3|10808.3|10814.4|10808.4|10815.3|10809.3|10813.4|10807.4|0
1662701400000|2022-09-09 05:30:00|10815.3|10809.3|10810.6|10804.6|10815.3|10809.3|10809.7|10803.7|0
1662701700000|2022-09-09 05:35:00|10810.7|10804.7|10806.2|10800.2|10810.7|10804.7|10806.1|10800.1|0
1662702000000|2022-09-09 05:40:00|10808|10802|10813.4|10807.4|10815.2|10809.2|10808|10802|0
1662702300000|2022-09-09 05:45:00|10812.5|10806.5|10813.8|10807.8|10813.9|10807.9|10812|10806|0
1662702600000|2022-09-09 05:50:00|10812|10806|10813.8|10807.8|10813.8|10807.8|10812|10806|0
1662702900000|2022-09-09 05:55:00|10813.7|10807.7|10813.8|10807.8|10813.8|10807.8|10811.9|10805.9|0
1662703200000|2022-09-09 06:00:00|10798.6|10796.6|10792.1|10790.1|10812.1|10810.1|10788.6|10786.6|144
1662703500000|2022-09-09 06:05:00|10793.1|10791.1|10788.1|10786.1|10796.1|10794.1|10786.1|10784.1|49
1662703800000|2022-09-09 06:10:00|10788.6|10786.6|10789.1|10787.1|10791.1|10789.1|10785.1|10783.1|75
1662704100000|2022-09-09 06:15:00|10789.6|10787.6|10789.1|10787.1|10794.6|10792.6|10788.6|10786.6|68
1662704400000|2022-09-09 06:20:00|10788.6|10786.6|10792.6|10790.6|10795.6|10793.6|10788.6|10786.6|58
1662704700000|2022-09-09 06:25:00|10792.1|10790.1|10784.6|10782.6|10793.1|10791.1|10783.6|10781.6|64
1662705000000|2022-09-09 06:30:00|10784.1|10782.1|10776.6|10774.6|10786.1|10784.1|10776.6|10774.6|75
1662705300000|2022-09-09 06:35:00|10777.1|10775.1|10780.1|10778.1|10782.1|10780.1|10772.6|10770.6|62
1662705600000|2022-09-09 06:40:00|10779.6|10777.6|10781.1|10779.1|10781.6|10779.6|10776.1|10774.1|38
1662705900000|2022-09-09 06:45:00|10780.6|10778.6|10793.1|10791.1|10793.1|10791.1|10779.1|10777.1|57
1662706200000|2022-09-09 06:50:00|10793.6|10791.6|10797.1|10795.1|10798.6|10796.6|10792.1|10790.1|37
1662706500000|2022-09-09 06:55:00|10798.1|10796.1|10809.6|10807.6|10809.6|10807.6|10795.1|10793.1|59
1662706800000|2022-09-09 07:00:00|10807.1|10805.1|10806.1|10804.1|10824.6|10822.6|10801.6|10799.6|857
1662707100000|2022-09-09 07:05:00|10805.6|10803.6|10806.1|10804.1|10826.1|10824.1|10802.6|10800.6|783
1662707400000|2022-09-09 07:10:00|10806.6|10804.6|10825.1|10823.1|10825.6|10823.6|10801.6|10799.6|471
1662707700000|2022-09-09 07:15:00|10823.6|10821.6|10818.6|10816.6|10828.1|10826.1|10815.1|10813.1|1147
1662708000000|2022-09-09 07:20:00|10819.1|10817.1|10810.1|10808.1|10824.1|10822.1|10809.6|10807.6|1817
1662708300000|2022-09-09 07:25:00|10809.6|10807.6|10818.6|10816.6|10823.6|10821.6|10809.6|10807.6|335
1662708600000|2022-09-09 07:30:00|10817.6|10815.6|10800.1|10798.1|10818.6|10816.6|10799.6|10797.6|857
1662708900000|2022-09-09 07:35:00|10800.6|10798.6|10811.6|10809.6|10813.1|10811.1|10795.1|10793.1|1444
1662709200000|2022-09-09 07:40:00|10811|10809|10808|10806|10819.5|10817.5|10805|10803|389
1662709500000|2022-09-09 07:45:00|10809|10807|10819|10817|10825|10823|10808.5|10806.5|278
1662709800000|2022-09-09 07:50:00|10818|10816|10821|10819|10822|10820|10813|10811|253
1662710100000|2022-09-09 07:55:00|10821.5|10819.5|10819|10817|10827|10825|10818|10816|270
1662710400000|2022-09-09 08:00:00|10819.5|10817.5|10824.5|10822.5|10826.5|10824.5|10817|10815|323
1662710700000|2022-09-09 08:05:00|10825.5|10823.5|10841|10839|10842|10840|10824.5|10822.5|2359
1662711000000|2022-09-09 08:10:00|10841.5|10839.5|10856|10854|10859.5|10857.5|10841|10839|647
1662711300000|2022-09-09 08:15:00|10857|10855|10873|10871|10874|10872|10856|10854|510
1662711600000|2022-09-09 08:20:00|10874|10872|10874|10872|10880|10878|10871|10869|419
1662711900000|2022-09-09 08:25:00|10873.5|10871.5|10883|10881|10884|10882|10873|10871|298
1662712200000|2022-09-09 08:30:00|10882.5|10880.5|10870.5|10868.5|10885|10883|10869|10867|452
1662712500000|2022-09-09 08:35:00|10870|10868|10866.5|10864.5|10877|10875|10866.5|10864.5|300
1662712800000|2022-09-09 08:40:00|10867|10865|10868.5|10866.5|10875.5|10873.5|10865|10863|299
1662713100000|2022-09-09 08:45:00|10869|10867|10879|10877|10880.5|10878.5|10869|10867|212
1662713400000|2022-09-09 08:50:00|10879.5|10877.5|10887|10885|10889|10887|10879|10877|238
1662713700000|2022-09-09 08:55:00|10887.5|10885.5|10892|10890|10892|10890|10885|10883|199
1662714000000|2022-09-09 09:00:00|10892.5|10890.5|10901|10899|10902|10900|10887|10885|249
1662714300000|2022-09-09 09:05:00|10900.5|10898.5|10900|10898|10901|10899|10893|10891|302
1662714600000|2022-09-09 09:10:00|10899.5|10897.5|10901.5|10899.5|10905.5|10903.5|10899|10897|243
1662714900000|2022-09-09 09:15:00|10901|10899|10895|10893|10902|10900|10894|10892|165
1662715200000|2022-09-09 09:20:00|10894|10892|10899.5|10897.5|10901.5|10899.5|10892|10890|250
1662715500000|2022-09-09 09:25:00|10899|10897|10891|10889|10901.5|10899.5|10890|10888|2123
1662715800000|2022-09-09 09:30:00|10890|10888|10899|10897|10900|10898|10889|10887|637
1662716100000|2022-09-09 09:35:00|10899.5|10897.5|10896.5|10894.5|10901|10899|10896|10894|268
1662716400000|2022-09-09 09:40:00|10897|10895|10888.5|10886.5|10899|10897|10887|10885|234
1662716700000|2022-09-09 09:45:00|10888|10886|10882.5|10880.5|10891|10889|10880|10878|257
1662717000000|2022-09-09 09:50:00|10883|10881|10879.5|10877.5|10885|10883|10878.5|10876.5|176
1662717300000|2022-09-09 09:55:00|10880|10878|10891|10889|10892|10890|10879|10877|169
1662717600000|2022-09-09 10:00:00|10891.5|10889.5|10884|10882|10893|10891|10884|10882|234
1662717900000|2022-09-09 10:05:00|10884.5|10882.5|10882|10880|10889|10887|10880|10878|160
1662718200000|2022-09-09 10:10:00|10883|10881|10890|10888|10891|10889|10883|10881|133
1662718500000|2022-09-09 10:15:00|10890.5|10888.5|10885|10883|10891.5|10889.5|10885|10883|177
1662718800000|2022-09-09 10:20:00|10885.5|10883.5|10891.5|10889.5|10891.5|10889.5|10881|10879|130
1662719100000|2022-09-09 10:25:00|10891|10889|10899|10897|10899|10897|10890.5|10888.5|144
1662719400000|2022-09-09 10:30:00|10898.5|10896.5|10906|10904|10909|10907|10897.5|10895.5|235
1662719700000|2022-09-09 10:35:00|10906.5|10904.5|10909|10907|10910.5|10908.5|10904.5|10902.5|204
1662720000000|2022-09-09 10:40:00|10908.5|10906.5|10905.5|10903.5|10909|10907|10904.5|10902.5|134
1662720300000|2022-09-09 10:45:00|10905|10903|10911.5|10909.5|10913.5|10911.5|10905|10903|116
1662720600000|2022-09-09 10:50:00|10911|10909|10905|10903|10912|10910|10905|10903|166
1662720900000|2022-09-09 10:55:00|10905.5|10903.5|10903.5|10901.5|10906|10904|10896.5|10894.5|134
1662721200000|2022-09-09 11:00:00|10903|10901|10895|10893|10903.5|10901.5|10894|10892|130
1662721500000|2022-09-09 11:05:00|10895.5|10893.5|10898.5|10896.5|10901|10899|10895|10893|146
1662721800000|2022-09-09 11:10:00|10899|10897|10900|10898|10902|10900|10896|10894|104
1662722100000|2022-09-09 11:15:00|10900.5|10898.5|10900|10898|10905|10903|10897|10895|126
1662722400000|2022-09-09 11:20:00|10900.5|10898.5|10901|10899|10901.5|10899.5|10898.5|10896.5|95
1662722700000|2022-09-09 11:25:00|10901.5|10899.5|10902|10900|10903|10901|10897.5|10895.5|157
1662723000000|2022-09-09 11:30:00|10901.5|10899.5|10892.5|10890.5|10901.5|10899.5|10890|10888|154
1662723300000|2022-09-09 11:35:00|10893|10891|10906|10904|10907.5|10905.5|10892.5|10890.5|194
1662723600000|2022-09-09 11:40:00|10904.9|10902.9|10903.9|10901.9|10907.4|10905.4|10903.9|10901.9|250
1662723900000|2022-09-09 11:45:00|10904.4|10902.4|10909.4|10907.4|10909.4|10907.4|10902.9|10900.9|149
1662724200000|2022-09-09 11:50:00|10908.9|10906.9|10906.4|10904.4|10909.9|10907.9|10903.9|10901.9|163
1662724500000|2022-09-09 11:55:00|10906.9|10904.9|10911.9|10909.9|10913.4|10911.4|10899.9|10897.9|168
1662724800000|2022-09-09 12:00:00|10912.9|10910.9|10912.4|10910.4|10912.9|10910.9|10905.9|10903.9|294
1662725100000|2022-09-09 12:05:00|10911.9|10909.9|10905.4|10903.4|10913.4|10911.4|10904.9|10902.9|168
1662725400000|2022-09-09 12:10:00|10904.9|10902.9|10910.4|10908.4|10910.4|10908.4|10902.9|10900.9|288
1662725700000|2022-09-09 12:15:00|10910.9|10908.9|10913.4|10911.4|10915.9|10913.9|10909.9|10907.9|220
1662726000000|2022-09-09 12:20:00|10912.9|10910.9|10920.9|10918.9|10924.9|10922.9|10912.9|10910.9|361
1662726300000|2022-09-09 12:25:00|10921.9|10919.9|10921.9|10919.9|10926.9|10924.9|10919.9|10917.9|275
1662726600000|2022-09-09 12:30:00|10922.4|10920.4|10918.9|10916.9|10922.4|10920.4|10913.9|10911.9|287
1662726900000|2022-09-09 12:35:00|10918.4|10916.4|10925.9|10923.9|10925.9|10923.9|10917.9|10915.9|399
1662727200000|2022-09-09 12:40:00|10925.4|10923.4|10934.9|10932.9|10934.9|10932.9|10923.9|10921.9|357
1662727500000|2022-09-09 12:45:00|10934.4|10932.4|10936.9|10934.9|10938.9|10936.9|10930.9|10928.9|248
1662727800000|2022-09-09 12:50:00|10937.4|10935.4|10934.9|10932.9|10942.9|10940.9|10932.9|10930.9|342
1662728100000|2022-09-09 12:55:00|10934.4|10932.4|10933.4|10931.4|10939.9|10937.9|10931.9|10929.9|923
1662728400000|2022-09-09 13:00:00|10932.9|10930.9|10932.4|10930.4|10937.9|10935.9|10931.9|10929.9|410
1662728700000|2022-09-09 13:05:00|10932.9|10930.9|10931.4|10929.4|10933.9|10931.9|10926.9|10924.9|390
1662729000000|2022-09-09 13:10:00|10930.9|10928.9|10933.4|10931.4|10934.9|10932.9|10926.9|10924.9|306
1662729300000|2022-09-09 13:15:00|10932.9|10930.9|10927.9|10925.9|10937.9|10935.9|10927.9|10925.9|250
1662729600000|2022-09-09 13:20:00|10927.4|10925.4|10909.9|10907.9|10928.9|10926.9|10909.9|10907.9|395
1662729900000|2022-09-09 13:25:00|10909.4|10907.4|10904.4|10902.4|10912.9|10910.9|10903.9|10901.9|436
1662730200000|2022-09-09 13:30:00|10903.9|10901.9|10911.4|10909.4|10913.9|10911.9|10893.9|10891.9|1380
1662730500000|2022-09-09 13:35:00|10910.9|10908.9|10908.4|10906.4|10915.4|10913.4|10902.9|10900.9|537
1662730800000|2022-09-09 13:40:00|10907.9|10905.9|10891.9|10889.9|10908.9|10906.9|10890.4|10888.4|354
1662731100000|2022-09-09 13:45:00|10890.4|10888.4|10897.9|10895.9|10902.9|10900.9|10885.9|10883.9|591
1662731400000|2022-09-09 13:50:00|10898.4|10896.4|10888.9|10886.9|10901.9|10899.9|10887.4|10885.4|367
1662731700000|2022-09-09 13:55:00|10888.4|10886.4|10906.4|10904.4|10906.9|10904.9|10881.4|10879.4|337
1662732000000|2022-09-09 14:00:00|10905.9|10903.9|10915.4|10913.4|10915.4|10913.4|10902.9|10900.9|2431
1662732300000|2022-09-09 14:05:00|10914.9|10912.9|10914.9|10912.9|10918.9|10916.9|10908.9|10906.9|349
1662732600000|2022-09-09 14:10:00|10914.7|10912.7|10922.7|10920.7|10923.2|10921.2|10906.7|10904.7|325
1662732900000|2022-09-09 14:15:00|10923.2|10921.2|10925.7|10923.7|10933.2|10931.2|10921.7|10919.7|504
1662733200000|2022-09-09 14:20:00|10925.2|10923.2|10922.7|10920.7|10933.2|10931.2|10918.2|10916.2|327
1662733500000|2022-09-09 14:25:00|10922.2|10920.2|10922.7|10920.7|10923.2|10921.2|10915.2|10913.2|201
1662733800000|2022-09-09 14:30:00|10922.2|10920.2|10929.2|10927.2|10930.2|10928.2|10920.2|10918.2|311
1662734100000|2022-09-09 14:35:00|10929.7|10927.7|10929.2|10927.2|10931.2|10929.2|10922.7|10920.7|277
1662734400000|2022-09-09 14:40:00|10929.7|10927.7|10937.7|10935.7|10939.7|10937.7|10928.7|10926.7|308
1662734700000|2022-09-09 14:45:00|10937.2|10935.2|10938.7|10936.7|10939.7|10937.7|10931.2|10929.2|338
1662735000000|2022-09-09 14:50:00|10938.2|10936.2|10928.7|10926.7|10940.2|10938.2|10927.2|10925.2|384
1662735300000|2022-09-09 14:55:00|10928.2|10926.2|10932.7|10930.7|10933.2|10931.2|10924.7|10922.7|402
1662735600000|2022-09-09 15:00:00|10931.2|10929.2|10922.2|10920.2|10936.7|10934.7|10919.7|10917.7|455
1662735900000|2022-09-09 15:05:00|10922.7|10920.7|10908.7|10906.7|10923.7|10921.7|10908.7|10906.7|359
1662736200000|2022-09-09 15:10:00|10908.2|10906.2|10913.7|10911.7|10913.7|10911.7|10905.7|10903.7|775
1662736500000|2022-09-09 15:15:00|10913.2|10911.2|10909.2|10907.2|10918.7|10916.7|10907.7|10905.7|707
1662736800000|2022-09-09 15:20:00|10909.7|10907.7|10912.7|10910.7|10912.7|10910.7|10904.7|10902.7|577
1662737100000|2022-09-09 15:25:00|10912.2|10910.2|10906.2|10904.2|10917.2|10915.2|10903.7|10901.7|2641
1662737400000|2022-09-09 15:30:00|10907.2|10905.2|10915.7|10913.7|10919.7|10917.7|10904.7|10902.7|1306
1662737700000|2022-09-09 15:35:00|10916.2|10914.2|10924.2|10922.2|10925.2|10923.2|10909.2|10907.2|448
1662738000000|2022-09-09 15:40:00|10924.7|10922.7|10918.2|10916.2|10925.7|10923.7|10917.7|10915.7|169
1662738300000|2022-09-09 15:45:00|10918.7|10916.7|10917.2|10915.2|10919.7|10917.7|10914.2|10912.2|127
1662738600000|2022-09-09 15:50:00|10916.7|10914.7|10915.7|10913.7|10917.2|10915.2|10913.7|10911.7|61
1662738900000|2022-09-09 15:55:00|10915.2|10913.2|10918.7|10916.7|10921.2|10919.2|10913.7|10911.7|51
1662739200000|2022-09-09 16:00:00|10918.2|10916.2|10908.2|10906.2|10920.2|10918.2|10906.2|10904.2|103
1662739500000|2022-09-09 16:05:00|10909.2|10907.2|10914.2|10912.2|10915.2|10913.2|10907.2|10905.2|47
1662739800000|2022-09-09 16:10:00|10913.7|10911.7|10919.2|10917.2|10919.7|10917.7|10912.2|10910.2|23
1662740100000|2022-09-09 16:15:00|10918.7|10916.7|10922.2|10920.2|10922.2|10920.2|10914.2|10912.2|35
1662740400000|2022-09-09 16:20:00|10922.7|10920.7|10913.2|10911.2|10922.7|10920.7|10912.2|10910.2|15
1662740700000|2022-09-09 16:25:00|10913.7|10911.7|10917.2|10915.2|10920.2|10918.2|10912.7|10910.7|17
1662741000000|2022-09-09 16:30:00|10916.7|10914.7|10918.7|10916.7|10919.7|10917.7|10912.7|10910.7|8
1662741300000|2022-09-09 16:35:00|10919.2|10917.2|10914.2|10912.2|10921.7|10919.7|10914.2|10912.2|47
1662741600000|2022-09-09 16:40:00|10914.7|10912.7|10912.2|10910.2|10917.2|10915.2|10912.2|10910.2|55
1662741900000|2022-09-09 16:45:00|10911.7|10909.7|10918.2|10916.2|10918.2|10916.2|10910.2|10908.2|11
1662742200000|2022-09-09 16:50:00|10917.7|10915.7|10919.2|10917.2|10919.7|10917.7|10916.2|10914.2|10
1662742500000|2022-09-09 16:55:00|10918.7|10916.7|10916.2|10914.2|10919.2|10917.2|10914.7|10912.7|12
1662742800000|2022-09-09 17:00:00|10915.7|10913.7|10918.7|10916.7|10919.2|10917.2|10907.7|10905.7|37
1662743100000|2022-09-09 17:05:00|10918.2|10916.2|10923.7|10921.7|10924.2|10922.2|10918.2|10916.2|28
1662743400000|2022-09-09 17:10:00|10924.2|10922.2|10929.2|10927.2|10929.2|10927.2|10924.2|10922.2|27
1662743700000|2022-09-09 17:15:00|10928.7|10926.7|10931.7|10929.7|10933.2|10931.2|10927.7|10925.7|11
1662744000000|2022-09-09 17:20:00|10930.2|10928.2|10929.2|10927.2|10932.2|10930.2|10928.2|10926.2|31
1662744300000|2022-09-09 17:25:00|10929.7|10927.7|10928.7|10926.7|10931.2|10929.2|10928.7|10926.7|16
1662744600000|2022-09-09 17:30:00|10929.2|10927.2|10930.7|10928.7|10932.7|10930.7|10929.2|10927.2|8
1662744900000|2022-09-09 17:35:00|10930.2|10928.2|10933.7|10931.7|10933.7|10931.7|10929.7|10927.7|26
1662745200000|2022-09-09 17:40:00|10933.2|10931.2|10929.2|10927.2|10933.2|10931.2|10928.7|10926.7|17
1662745500000|2022-09-09 17:45:00|10929.7|10927.7|10930.7|10928.7|10932.7|10930.7|10928.7|10926.7|21
1662745800000|2022-09-09 17:50:00|10931.7|10929.7|10931.2|10929.2|10932.2|10930.2|10928.2|10926.2|17
1662746100000|2022-09-09 17:55:00|10931.7|10929.7|10935.2|10933.2|10937.2|10935.2|10930.7|10928.7|33
1662746400000|2022-09-09 18:00:00|10934.7|10932.7|10930.2|10928.2|10935.2|10933.2|10928.2|10926.2|10
1662746700000|2022-09-09 18:05:00|10929.7|10927.7|10931.7|10929.7|10932.7|10930.7|10928.2|10926.2|7
1662747000000|2022-09-09 18:10:00|10931.2|10929.2|10935.7|10933.7|10936.2|10934.2|10926.7|10924.7|26
1662747300000|2022-09-09 18:15:00|10935.2|10933.2|10935.2|10933.2|10936.2|10934.2|10933.2|10931.2|185
1662747600000|2022-09-09 18:20:00|10934.7|10932.7|10937.7|10935.7|10938.7|10936.7|10934.2|10932.2|19
1662747900000|2022-09-09 18:25:00|10937.2|10935.2|10936.2|10934.2|10937.2|10935.2|10932.7|10930.7|19
1662748200000|2022-09-09 18:30:00|10936.7|10934.7|10937.2|10935.2|10939.7|10937.7|10935.7|10933.7|20
1662748500000|2022-09-09 18:35:00|10936.7|10934.7|10940.2|10938.2|10940.7|10938.7|10934.2|10932.2|10
1662748800000|2022-09-09 18:40:00|10939.7|10937.7|10940.2|10938.2|10942.2|10940.2|10938.7|10936.7|20
1662749100000|2022-09-09 18:45:00|10939.7|10937.7|10936.7|10934.7|10940.2|10938.2|10936.2|10934.2|14
1662749400000|2022-09-09 18:50:00|10936.2|10934.2|10935.2|10933.2|10936.7|10934.7|10931.7|10929.7|15
1662749700000|2022-09-09 18:55:00|10935.7|10933.7|10938.2|10936.2|10940.2|10938.2|10935.2|10933.2|11
1662750000000|2022-09-09 19:00:00|10937.7|10935.7|10942.2|10940.2|10942.7|10940.7|10937.2|10935.2|17
1662750300000|2022-09-09 19:05:00|10941.7|10939.7|10940.2|10938.2|10942.7|10940.7|10939.7|10937.7|41
1662750600000|2022-09-09 19:10:00|10940.7|10938.7|10947.7|10945.7|10948.2|10946.2|10939.7|10937.7|71
1662750900000|2022-09-09 19:15:00|10947.2|10945.2|10949.7|10947.7|10950.2|10948.2|10945.2|10943.2|16
1662751200000|2022-09-09 19:20:00|10949.2|10947.2|10947.2|10945.2|10949.7|10947.7|10944.2|10942.2|14
1662751500000|2022-09-09 19:25:00|10946.7|10944.7|10945.2|10943.2|10947.7|10945.7|10944.2|10942.2|14
1662751800000|2022-09-09 19:30:00|10945.7|10943.7|10943.7|10941.7|10946.7|10944.7|10942.2|10940.2|31
1662752100000|2022-09-09 19:35:00|10942.2|10940.2|10940.2|10938.2|10942.2|10940.2|10938.7|10936.7|68
1662752400000|2022-09-09 19:40:00|10939.7|10937.7|10947.7|10945.7|10948.2|10946.2|10939.2|10937.2|48
1662752700000|2022-09-09 19:45:00|10946.7|10944.7|10944.7|10942.7|10948.7|10946.7|10944.7|10942.7|48
1662753000000|2022-09-09 19:50:00|10943.7|10941.7|10944.2|10942.2|10945.2|10943.2|10936.7|10934.7|65
1662753300000|2022-09-09 19:55:00|10943.7|10941.7|10946.9|10940.9|10947.8|10943.7|10941.7|10939.2|75
1662753600000|2022-09-09 20:00:00|10947|10941|10940.4|10934.4|10947|10941|10940.4|10934.4|0
1662753900000|2022-09-09 20:05:00|10940.8|10934.8|10939.9|10933.9|10941.2|10935.2|10937.5|10931.5|0
1662754200000|2022-09-09 20:10:00|10939.5|10933.5|10940.4|10934.4|10941.5|10935.5|10939.5|10933.5|0
1662754500000|2022-09-09 20:15:00|10940.6|10934.6|10940.8|10934.8|10941.2|10935.2|10939.9|10933.9|0
1662754800000|2022-09-09 20:20:00|10941.7|10935.7|10941.5|10935.5|10942.8|10936.8|10941.5|10935.5|0
1662755100000|2022-09-09 20:25:00|10941.6|10935.6|10941.9|10935.9|10942.5|10936.5|10941.5|10935.5|0
1662755400000|2022-09-09 20:30:00|10941.5|10935.5|10941.7|10935.7|10941.9|10935.9|10941.5|10935.5|0
1662755700000|2022-09-09 20:35:00|10941.9|10935.9|10941.5|10935.5|10941.9|10935.9|10941.5|10935.5|0
1662756000000|2022-09-09 20:40:00|10941.7|10935.7|10940.8|10934.8|10941.9|10935.9|10940.4|10934.4|0
1662756300000|2022-09-09 20:45:00|10941.2|10935.2|10941.9|10935.9|10942.1|10936.1|10940.8|10934.8|0
1662756600000|2022-09-09 20:50:00|10942.1|10936.1|10942.6|10936.6|10943|10937|10941.9|10935.9|0
1662756900000|2022-09-09 20:55:00|10943|10937|10942.6|10936.6|10943|10937|10942.4|10936.4|0
1662933600000|2022-09-11 22:00:00|10944.4|10938.4|10963.3|10957.3|10966.2|10960.2|10944.4|10938.4|0
1662933900000|2022-09-11 22:05:00|10963.1|10957.1|10960.3|10954.3|10972.6|10966.6|10960|10954|0
1662934200000|2022-09-11 22:10:00|10962|10956|10958.4|10952.4|10962|10956|10957|10951|0
1662934500000|2022-09-11 22:15:00|10958.8|10952.8|10960.6|10954.6|10964.8|10958.8|10958.4|10952.4|0
1662934800000|2022-09-11 22:20:00|10960.9|10954.9|10958.9|10952.9|10960.9|10954.9|10957.8|10951.8|0
1662935100000|2022-09-11 22:25:00|10958.6|10952.6|10957.8|10951.8|10958.9|10952.9|10957.3|10951.3|0
1662935400000|2022-09-11 22:30:00|10958|10952|10958.2|10952.2|10960.9|10954.9|10957.8|10951.8|0
1662935700000|2022-09-11 22:35:00|10958.4|10952.4|10960.9|10954.9|10961.1|10955.1|10958.2|10952.2|0
1662936000000|2022-09-11 22:40:00|10960|10954|10963|10957|10963.2|10957.2|10960|10954|0
1662936300000|2022-09-11 22:45:00|10962.8|10956.8|10964.5|10958.5|10964.5|10958.5|10962.5|10956.5|0
1662936600000|2022-09-11 22:50:00|10963.9|10957.9|10967.7|10961.7|10967.7|10961.7|10963.9|10957.9|0
1662936900000|2022-09-11 22:55:00|10967.5|10961.5|10962.2|10956.2|10967.5|10961.5|10962.2|10956.2|0
1662937200000|2022-09-11 23:00:00|10961.7|10955.7|10966.3|10960.3|10966.5|10960.5|10961.7|10955.7|0
1662937500000|2022-09-11 23:05:00|10965.6|10959.6|10963.9|10957.9|10965.7|10959.7|10963.9|10957.9|0
1662937800000|2022-09-11 23:10:00|10964.3|10958.3|10963.2|10957.2|10964.5|10958.5|10963.2|10957.2|0
1662938100000|2022-09-11 23:15:00|10962.6|10956.6|10960.1|10954.1|10962.6|10956.6|10958.8|10952.8|0
1662938400000|2022-09-11 23:20:00|10960.4|10954.4|10959.3|10953.3|10961.4|10955.4|10959.2|10953.2|0
1662938700000|2022-09-11 23:25:00|10959.2|10953.2|10961.4|10955.4|10962.3|10956.3|10958.8|10952.8|0
1662939000000|2022-09-11 23:30:00|10961.5|10955.5|10963.2|10957.2|10963.2|10957.2|10959.5|10953.5|0
1662939300000|2022-09-11 23:35:00|10962.8|10956.8|10963.4|10957.4|10966.7|10960.7|10962.6|10956.6|0
1662939600000|2022-09-11 23:40:00|10963.2|10957.2|10962.6|10956.6|10963.5|10957.5|10961|10955|0
1662939900000|2022-09-11 23:45:00|10962.8|10956.8|10963.2|10957.2|10965|10959|10962.3|10956.3|0
1662940200000|2022-09-11 23:50:00|10962.6|10956.6|10961.7|10955.7|10963.7|10957.7|10961|10955|0
1662940500000|2022-09-11 23:55:00|10962.1|10956.1|10960.6|10954.6|10962.3|10956.3|10959.2|10953.2|0
1662940800000|2022-09-12 00:00:00|10960|10954|10956|10950|10960|10954|10953.3|10947.3|0
1662941100000|2022-09-12 00:05:00|10956.4|10950.4|10951.3|10945.3|10956.9|10950.9|10950.6|10944.6|0
1662941400000|2022-09-12 00:10:00|10951.2|10945.2|10955.2|10949.2|10963.6|10957.6|10950.6|10944.6|0
1662941700000|2022-09-12 00:15:00|10983.9|10977.9|10973.2|10967.2|10986.2|10980.2|10958.9|10952.9|0
1662942000000|2022-09-12 00:20:00|10974.1|10968.1|10977.6|10971.6|10977.7|10971.7|10974.1|10968.1|0
1662942300000|2022-09-12 00:25:00|10977.7|10971.7|10979.4|10973.4|10981.2|10975.2|10977.7|10971.7|0
1662942600000|2022-09-12 00:30:00|10973.8|10967.8|10973.8|10967.8|10977.5|10971.5|10973.8|10967.8|0
1662942900000|2022-09-12 00:35:00|10973.9|10967.9|10970.2|10964.2|10973.9|10967.9|10970.2|10964.2|0
1662943200000|2022-09-12 00:40:00|10970.3|10964.3|10968.5|10962.5|10973.9|10967.9|10967.5|10961.5|0
1662943500000|2022-09-12 00:45:00|10974|10968|10974.9|10968.9|10975.8|10969.8|10972.2|10966.2|0
1662943800000|2022-09-12 00:50:00|10975.8|10969.8|10975.8|10969.8|10975.8|10969.8|10974|10968|0
1662944100000|2022-09-12 00:55:00|10974|10968|10974|10968|10975.8|10969.8|10974|10968|0
1662944400000|2022-09-12 01:00:00|10972.2|10966.2|10968.5|10962.5|10972.2|10966.2|10968.5|10962.5|0
1662944700000|2022-09-12 01:05:00|10966.7|10960.7|10968.5|10962.5|10968.5|10962.5|10966.7|10960.7|0
1662945000000|2022-09-12 01:10:00|10967.6|10961.6|10968.5|10962.5|10970.3|10964.3|10967.6|10961.6|0
1662945300000|2022-09-12 01:15:00|10966.6|10960.6|10964.8|10958.8|10966.6|10960.6|10962.9|10956.9|0
1662945600000|2022-09-12 01:20:00|10966.5|10960.5|10968.3|10962.3|10970.1|10964.1|10966.5|10960.5|0
1662945900000|2022-09-12 01:25:00|10970.1|10964.1|10978|10972|10978|10972|10968.4|10962.4|0
1662946200000|2022-09-12 01:30:00|10984.7|10978.7|10989.7|10983.7|10991.5|10985.5|10984.7|10978.7|0
1662946500000|2022-09-12 01:35:00|10989.8|10983.8|10993.3|10987.3|10993.4|10987.4|10989.7|10983.7|0
1662946800000|2022-09-12 01:40:00|10993.4|10987.4|10995.2|10989.2|10995.2|10989.2|10993.3|10987.3|0
1662947100000|2022-09-12 01:45:00|10993.4|10987.4|10993.4|10987.4|10995.2|10989.2|10993.4|10987.4|0
1662947400000|2022-09-12 01:50:00|10995.1|10989.1|10995.2|10989.2|10995.2|10989.2|10995.1|10989.1|0
1662947700000|2022-09-12 01:55:00|10993.4|10987.4|10993.4|10987.4|10995.2|10989.2|10993.4|10987.4|0
1662948000000|2022-09-12 02:00:00|10995.2|10989.2|10991.5|10985.5|10995.2|10989.2|10991.5|10985.5|0
1662948300000|2022-09-12 02:05:00|10993.3|10987.3|10989.7|10983.7|10993.3|10987.3|10989.6|10983.6|0
1662948600000|2022-09-12 02:10:00|10990.6|10984.6|10991.4|10985.4|10991.5|10985.5|10990.6|10984.6|0
1662948900000|2022-09-12 02:15:00|10991.5|10985.5|10990.7|10984.7|10991.5|10985.5|10988.9|10982.9|0
1662949200000|2022-09-12 02:20:00|10990.6|10984.6|10990.6|10984.6|10990.6|10984.6|10990.5|10984.5|0
1662949500000|2022-09-12 02:25:00|10990.5|10984.5|10992.4|10986.4|10992.4|10986.4|10990.5|10984.5|0
1662949800000|2022-09-12 02:30:00|10989.6|10983.6|10988.5|10982.5|10990.5|10984.5|10988.5|10982.5|0
1662950100000|2022-09-12 02:35:00|10986.7|10980.7|10984.8|10978.8|10986.7|10980.7|10983|10977|0
1662950400000|2022-09-12 02:40:00|10984.9|10978.9|10979.4|10973.4|10984.9|10978.9|10977.5|10971.5|0
1662950700000|2022-09-12 02:45:00|10983|10977|10988.5|10982.5|10988.5|10982.5|10983|10977|0
1662951000000|2022-09-12 02:50:00|10990.3|10984.3|10990.1|10984.1|10990.3|10984.3|10990.1|10984.1|0
1662951300000|2022-09-12 02:55:00|10991.9|10985.9|10993.7|10987.7|10993.7|10987.7|10991.9|10985.9|0
1662951600000|2022-09-12 03:00:00|10991.9|10985.9|10990.1|10984.1|10992|10986|10990.1|10984.1|0
1662951900000|2022-09-12 03:05:00|10991.9|10985.9|10992|10986|10992|10986|10991.9|10985.9|0
1662952200000|2022-09-12 03:10:00|10991.9|10985.9|10991.9|10985.9|10993.7|10987.7|10991.9|10985.9|0
1662952500000|2022-09-12 03:15:00|10993.7|10987.7|10991.9|10985.9|10993.8|10987.8|10991.9|10985.9|0
1662952800000|2022-09-12 03:20:00|10993.7|10987.7|10992.8|10986.8|10993.8|10987.8|10991.9|10985.9|0
1662953100000|2022-09-12 03:25:00|10992|10986|10990.1|10984.1|10992|10986|10990.1|10984.1|0
1662953400000|2022-09-12 03:30:00|10990|10984|10986.5|10980.5|10990.1|10984.1|10986.5|10980.5|0
1662953700000|2022-09-12 03:35:00|10986.4|10980.4|10986.4|10980.4|10988.2|10982.2|10986.4|10980.4|0
1662954000000|2022-09-12 03:40:00|10986.5|10980.5|10986.4|10980.4|10987.3|10981.3|10986.4|10980.4|0
1662954300000|2022-09-12 03:45:00|10986.5|10980.5|10988.3|10982.3|10988.3|10982.3|10986.4|10980.4|0
1662954900000|2022-09-12 03:55:00|10990.1|10984.1|10988.3|10982.3|10990.1|10984.1|10988.3|10982.3|0
1662955800000|2022-09-12 04:10:00|10986.5|10980.5|10986.5|10980.5|10986.5|10980.5|10984.7|10978.7|0
1662956100000|2022-09-12 04:15:00|10986.8|10980.8|10985|10979|10986.8|10980.8|10985|10979|0
1662956400000|2022-09-12 04:20:00|10983.2|10977.2|10985|10979|10986.8|10980.8|10983.2|10977.2|0
1662956700000|2022-09-12 04:25:00|10983.2|10977.2|10979.6|10973.6|10983.2|10977.2|10979.5|10973.5|0
1662957000000|2022-09-12 04:30:00|10979.5|10973.5|10981.5|10975.5|10983.2|10977.2|10979.5|10973.5|0
1662957300000|2022-09-12 04:35:00|10981.4|10975.4|10983.2|10977.2|10983.2|10977.2|10981.4|10975.4|0
1662957600000|2022-09-12 04:40:00|10983.3|10977.3|10983.3|10977.3|10983.3|10977.3|10981.5|10975.5|0
1662957900000|2022-09-12 04:45:00|10981.5|10975.5|10983.3|10977.3|10983.3|10977.3|10981.5|10975.5|0
1662958500000|2022-09-12 04:55:00|10981.5|10975.5|10981.4|10975.4|10983.3|10977.3|10981.4|10975.4|0
1662958800000|2022-09-12 05:00:00|10981.5|10975.5|10983.3|10977.3|10983.3|10977.3|10981.5|10975.5|0
1662959100000|2022-09-12 05:05:00|10981.5|10975.5|10983.3|10977.3|10983.3|10977.3|10981.4|10975.4|0
1662959400000|2022-09-12 05:10:00|10983.2|10977.2|10981.5|10975.5|10983.3|10977.3|10981.5|10975.5|0
1662959700000|2022-09-12 05:15:00|10983.3|10977.3|10983.3|10977.3|10983.3|10977.3|10981.5|10975.5|0
1662960000000|2022-09-12 05:20:00|10983.4|10977.4|10981.6|10975.6|10983.4|10977.4|10981.6|10975.6|0
1662960300000|2022-09-12 05:25:00|10979.8|10973.8|10983.4|10977.4|10983.4|10977.4|10979.8|10973.8|0
1662960600000|2022-09-12 05:30:00|10985.2|10979.2|10984.9|10978.9|10986.7|10980.7|10984.9|10978.9|0
1662960900000|2022-09-12 05:35:00|10986.7|10980.7|10984.9|10978.9|10986.7|10980.7|10983.1|10977.1|0
1662961200000|2022-09-12 05:40:00|10986.7|10980.7|10988.7|10982.7|10990.5|10984.5|10984.9|10978.9|0
1662961500000|2022-09-12 05:45:00|10984.9|10978.9|10984.9|10978.9|10985|10979|10984.9|10978.9|0
1662961800000|2022-09-12 05:50:00|10985|10979|10983.2|10977.2|10985|10979|10981.3|10975.3|0
1662962100000|2022-09-12 05:55:00|10981.4|10975.4|10971.2|10965.2|10983.2|10977.2|10971.2|10965.2|0
1662962400000|2022-09-12 06:00:00|10968.2|10966.2|10957.7|10955.7|10975.7|10973.7|10954.2|10952.2|76
1662962700000|2022-09-12 06:05:00|10958.2|10956.2|10960.2|10958.2|10960.7|10958.7|10950.7|10948.7|102
1662963000000|2022-09-12 06:10:00|10959.7|10957.7|10950.7|10948.7|10961.2|10959.2|10950.2|10948.2|94
1662963300000|2022-09-12 06:15:00|10951.2|10949.2|10951.2|10949.2|10953.2|10951.2|10946.7|10944.7|57
1662963600000|2022-09-12 06:20:00|10950.7|10948.7|10951.2|10949.2|10954.2|10952.2|10949.7|10947.7|54
1662963900000|2022-09-12 06:25:00|10950.7|10948.7|10950.7|10948.7|10955.2|10953.2|10948.7|10946.7|52
1662964200000|2022-09-12 06:30:00|10951.2|10949.2|10955.2|10953.2|10956.2|10954.2|10945.2|10943.2|116
1662964500000|2022-09-12 06:35:00|10954.7|10952.7|10966.2|10964.2|10968.2|10966.2|10953.7|10951.7|114
1662964800000|2022-09-12 06:40:00|10964.2|10962.2|10958.2|10956.2|10965.7|10963.7|10958.2|10956.2|103
1662965100000|2022-09-12 06:45:00|10957.7|10955.7|10957.2|10955.2|10962.2|10960.2|10954.2|10952.2|94
1662965400000|2022-09-12 06:50:00|10956.7|10954.7|10956.2|10954.2|10962.7|10960.7|10953.7|10951.7|50
1662965700000|2022-09-12 06:55:00|10956.7|10954.7|10945.2|10943.2|10958.7|10956.7|10945.2|10943.2|167
1662966000000|2022-09-12 07:00:00|10947.7|10945.7|10930.7|10928.7|10951.2|10949.2|10925.7|10923.7|1601
1662966300000|2022-09-12 07:05:00|10930.2|10928.2|10928.7|10926.7|10936.7|10934.7|10922.7|10920.7|512
1662966600000|2022-09-12 07:10:00|10929.2|10927.2|10913.7|10911.7|10929.7|10927.7|10902.7|10900.7|484
1662966900000|2022-09-12 07:15:00|10913.2|10911.2|10904.2|10902.2|10913.7|10911.7|10900.7|10898.7|385
1662967200000|2022-09-12 07:20:00|10903.7|10901.7|10925.2|10923.2|10926.2|10924.2|10903.7|10901.7|389
1662967500000|2022-09-12 07:25:00|10924.7|10922.7|10926.2|10924.2|10937.7|10935.7|10919.2|10917.2|678
1662967800000|2022-09-12 07:30:00|10925.7|10923.7|10925.2|10923.2|10935.7|10933.7|10922.7|10920.7|1105
1662968100000|2022-09-12 07:35:00|10924.7|10922.7|10916.7|10914.7|10928.7|10926.7|10913.7|10911.7|349
1662968400000|2022-09-12 07:40:00|10916.3|10914.3|10927.8|10925.8|10928.8|10926.8|10912.3|10910.3|387
1662968700000|2022-09-12 07:45:00|10928.3|10926.3|10939.8|10937.8|10943.3|10941.3|10926.3|10924.3|661
1662969000000|2022-09-12 07:50:00|10939.3|10937.3|10927.3|10925.3|10940.3|10938.3|10926.3|10924.3|192
1662969300000|2022-09-12 07:55:00|10927.8|10925.8|10927.8|10925.8|10935.8|10933.8|10926.3|10924.3|347
1662969600000|2022-09-12 08:00:00|10928.3|10926.3|10946.3|10944.3|10946.3|10944.3|10927.8|10925.8|890
1662969900000|2022-09-12 08:05:00|10946.8|10944.8|10939.3|10937.3|10949.8|10947.8|10936.3|10934.3|305
1662970200000|2022-09-12 08:10:00|10938.8|10936.8|10936.3|10934.3|10944.8|10942.8|10927.8|10925.8|333
1662970500000|2022-09-12 08:15:00|10935.3|10933.3|10941.3|10939.3|10943.3|10941.3|10935.3|10933.3|169
1662970800000|2022-09-12 08:20:00|10940.8|10938.8|10939.3|10937.3|10945.3|10943.3|10936.3|10934.3|285
1662971100000|2022-09-12 08:25:00|10939.8|10937.8|10932.8|10930.8|10945.8|10943.8|10931.8|10929.8|270
1662971400000|2022-09-12 08:30:00|10933.3|10931.3|10943.8|10941.8|10945.3|10943.3|10932.8|10930.8|1233
1662971700000|2022-09-12 08:35:00|10943.3|10941.3|10947.3|10945.3|10948.8|10946.8|10940.8|10938.8|4966
1662972000000|2022-09-12 08:40:00|10946.8|10944.8|10945.3|10943.3|10949.3|10947.3|10942.8|10940.8|5353
1662972300000|2022-09-12 08:45:00|10944.8|10942.8|10932.3|10930.3|10946.3|10944.3|10931.8|10929.8|519
1662972600000|2022-09-12 08:50:00|10932.8|10930.8|10940.8|10938.8|10943.3|10941.3|10932.8|10930.8|224
1662972900000|2022-09-12 08:55:00|10940.3|10938.3|10941.8|10939.8|10943.8|10941.8|10937.8|10935.8|310
1662973200000|2022-09-12 09:00:00|10942.3|10940.3|10937.3|10935.3|10943.3|10941.3|10933.3|10931.3|216
1662973500000|2022-09-12 09:05:00|10937.8|10935.8|10943.3|10941.3|10943.3|10941.3|10935.3|10933.3|369
1662973800000|2022-09-12 09:10:00|10942.8|10940.8|10940.3|10938.3|10949.8|10947.8|10939.3|10937.3|666
1662974100000|2022-09-12 09:15:00|10940.8|10938.8|10947.3|10945.3|10949.3|10947.3|10939.3|10937.3|636
1662974400000|2022-09-12 09:20:00|10947.8|10945.8|10949.3|10947.3|10952.8|10950.8|10944.8|10942.8|189
1662974700000|2022-09-12 09:25:00|10949.8|10947.8|10946.8|10944.8|10953.3|10951.3|10944.8|10942.8|1072
1662975000000|2022-09-12 09:30:00|10946.3|10944.3|10946.8|10944.8|10949.3|10947.3|10944.8|10942.8|250
1662975300000|2022-09-12 09:35:00|10946.3|10944.3|10943.3|10941.3|10947.3|10945.3|10941.3|10939.3|231
1662975600000|2022-09-12 09:40:00|10944.3|10942.3|10943.3|10941.3|10948.3|10946.3|10941.3|10939.3|141
1662975900000|2022-09-12 09:45:00|10942.8|10940.8|10949.3|10947.3|10950.3|10948.3|10942.8|10940.8|425
1662976200000|2022-09-12 09:50:00|10948.8|10946.8|10946.8|10944.8|10949.3|10947.3|10943.8|10941.8|193
1662976500000|2022-09-12 09:55:00|10947.3|10945.3|10939.3|10937.3|10947.3|10945.3|10937.8|10935.8|320
1662976800000|2022-09-12 10:00:00|10938.8|10936.8|10947.3|10945.3|10948.3|10946.3|10932.3|10930.3|1299
1662977100000|2022-09-12 10:05:00|10947.8|10945.8|10948.3|10946.3|10953.3|10951.3|10943.8|10941.8|633
1662977400000|2022-09-12 10:10:00|10949.3|10947.3|10942.3|10940.3|10956.8|10954.8|10942.3|10940.3|261
1662977700000|2022-09-12 10:15:00|10941.8|10939.8|10946.8|10944.8|10950.3|10948.3|10940.3|10938.3|229
1662978000000|2022-09-12 10:20:00|10946.3|10944.3|10949.3|10947.3|10954.3|10952.3|10944.3|10942.3|164
1662978300000|2022-09-12 10:25:00|10948.3|10946.3|10952.3|10950.3|10952.8|10950.8|10947.3|10945.3|204
1662978600000|2022-09-12 10:30:00|10952.8|10950.8|10949.8|10947.8|10952.8|10950.8|10947.3|10945.3|141
1662978900000|2022-09-12 10:35:00|10950.3|10948.3|10954.8|10952.8|10956.3|10954.3|10949.8|10947.8|101
1662979200000|2022-09-12 10:40:00|10954.3|10952.3|10951.8|10949.8|10955.3|10953.3|10949.3|10947.3|1155
1662979500000|2022-09-12 10:45:00|10951.3|10949.3|10954.3|10952.3|10955.8|10953.8|10951.3|10949.3|167
1662979800000|2022-09-12 10:50:00|10953.8|10951.8|10955.8|10953.8|10958.3|10956.3|10950.3|10948.3|190
1662980100000|2022-09-12 10:55:00|10955.3|10953.3|10951.8|10949.8|10956.3|10954.3|10948.8|10946.8|158
1662980400000|2022-09-12 11:00:00|10951.3|10949.3|10949.8|10947.8|10952.3|10950.3|10945.3|10943.3|1218
1662980700000|2022-09-12 11:05:00|10949.3|10947.3|10946.3|10944.3|10951.3|10949.3|10945.3|10943.3|243
1662981000000|2022-09-12 11:10:00|10945.8|10943.8|10941.3|10939.3|10946.8|10944.8|10939.8|10937.8|1151
1662981300000|2022-09-12 11:15:00|10941.8|10939.8|10948.3|10946.3|10949.3|10947.3|10941.8|10939.8|223
1662981600000|2022-09-12 11:20:00|10948.8|10946.8|10948.8|10946.8|10952.3|10950.3|10946.3|10944.3|387
1662981900000|2022-09-12 11:25:00|10949.3|10947.3|10954.3|10952.3|10955.8|10953.8|10948.8|10946.8|90
1662982200000|2022-09-12 11:30:00|10954.8|10952.8|10952.8|10950.8|10954.8|10952.8|10948.3|10946.3|210
1662982500000|2022-09-12 11:35:00|10953.3|10951.3|10955.8|10953.8|10956.8|10954.8|10952.8|10950.8|367
1662982800000|2022-09-12 11:40:00|10955.6|10953.6|10960.1|10958.1|10961.6|10959.6|10955.1|10953.1|364
1662983100000|2022-09-12 11:45:00|10959.6|10957.6|10957.1|10955.1|10960.1|10958.1|10953.1|10951.1|119
1662983400000|2022-09-12 11:50:00|10956.6|10954.6|10958.6|10956.6|10959.1|10957.1|10956.1|10954.1|196
1662983700000|2022-09-12 11:55:00|10958.1|10956.1|10956.6|10954.6|10959.6|10957.6|10954.1|10952.1|112
1662984000000|2022-09-12 12:00:00|10956.1|10954.1|10959.1|10957.1|10959.1|10957.1|10954.6|10952.6|191
1662984300000|2022-09-12 12:05:00|10959.6|10957.6|10957.1|10955.1|10961.1|10959.1|10948.6|10946.6|443
1662984600000|2022-09-12 12:10:00|10956.6|10954.6|10960.6|10958.6|10961.1|10959.1|10955.1|10953.1|2529
1662984900000|2022-09-12 12:15:00|10961.1|10959.1|10952.1|10950.1|10961.1|10959.1|10952.1|10950.1|632
1662985200000|2022-09-12 12:20:00|10952.6|10950.6|10950.1|10948.1|10955.1|10953.1|10949.1|10947.1|577
1662985500000|2022-09-12 12:25:00|10950.6|10948.6|10950.1|10948.1|10952.1|10950.1|10946.1|10944.1|812
1662985800000|2022-09-12 12:30:00|10950.6|10948.6|10957.1|10955.1|10957.1|10955.1|10949.1|10947.1|541
1662986100000|2022-09-12 12:35:00|10956.6|10954.6|10963.1|10961.1|10965.1|10963.1|10956.6|10954.6|365
1662986400000|2022-09-12 12:40:00|10963.6|10961.6|10966.6|10964.6|10970.1|10968.1|10962.1|10960.1|589
1662986700000|2022-09-12 12:45:00|10967.1|10965.1|10964.6|10962.6|10970.1|10968.1|10964.1|10962.1|1726
1662987000000|2022-09-12 12:50:00|10965.6|10963.6|10968.6|10966.6|10970.1|10968.1|10965.6|10963.6|2230
1662987300000|2022-09-12 12:55:00|10968.1|10966.1|10968.1|10966.1|10971.1|10969.1|10966.1|10964.1|299
1662987600000|2022-09-12 13:00:00|10968.6|10966.6|10969.6|10967.6|10970.1|10968.1|10964.1|10962.1|429
1662987900000|2022-09-12 13:05:00|10970.1|10968.1|10966.1|10964.1|10973.1|10971.1|10966.1|10964.1|278
1662988200000|2022-09-12 13:10:00|10966.6|10964.6|10968.6|10966.6|10968.6|10966.6|10959.1|10957.1|612
1662988500000|2022-09-12 13:15:00|10969.1|10967.1|10975.6|10973.6|10976.1|10974.1|10966.1|10964.1|482
1662988800000|2022-09-12 13:20:00|10975.1|10973.1|10978.1|10976.1|10979.1|10977.1|10974.6|10972.6|986
1662989100000|2022-09-12 13:25:00|10977.6|10975.6|10977.6|10975.6|10985.1|10983.1|10977.6|10975.6|1770
1662989400000|2022-09-12 13:30:00|10978.1|10976.1|10981.1|10979.1|10982.6|10980.6|10974.6|10972.6|1016
1662989700000|2022-09-12 13:35:00|10981.6|10979.6|10979.6|10977.6|10983.1|10981.1|10972.6|10970.6|649
1662990000000|2022-09-12 13:40:00|10979.1|10977.1|10977.6|10975.6|10986.1|10984.1|10975.6|10973.6|367
1662990300000|2022-09-12 13:45:00|10978.1|10976.1|10991.1|10989.1|10995.1|10993.1|10976.6|10974.6|2453
1662990600000|2022-09-12 13:50:00|10991.6|10989.6|10997.1|10995.1|10999.1|10997.1|10988.1|10986.1|2191
1662990900000|2022-09-12 13:55:00|10997.6|10995.6|11009.1|11007.1|11011.6|11009.6|10997.1|10995.1|812
1662991200000|2022-09-12 14:00:00|11010.1|11008.1|11007.1|11005.1|11013.6|11011.6|11005.1|11003.1|497
1662991500000|2022-09-12 14:05:00|11007.6|11005.6|11000.1|10998.1|11013.1|11011.1|10998.1|10996.1|510
1662991800000|2022-09-12 14:10:00|10998.8|10996.8|10993.8|10991.8|10999.8|10997.8|10991.8|10989.8|314
1662992100000|2022-09-12 14:15:00|10994.3|10992.3|11006.8|11004.8|11006.8|11004.8|10993.8|10991.8|448
1662992400000|2022-09-12 14:20:00|11007.3|11005.3|11009.8|11007.8|11010.8|11008.8|11002.8|11000.8|451
1662992700000|2022-09-12 14:25:00|11010.3|11008.3|11013.3|11011.3|11014.8|11012.8|11006.8|11004.8|3080
1662993000000|2022-09-12 14:30:00|11012.8|11010.8|11008.3|11006.3|11015.8|11013.8|11006.8|11004.8|1380
1662993300000|2022-09-12 14:35:00|11007.8|11005.8|11005.8|11003.8|11007.8|11005.8|10999.3|10997.3|548
1662993600000|2022-09-12 14:40:00|11006.3|11004.3|11005.3|11003.3|11008.8|11006.8|11000.3|10998.3|467
1662993900000|2022-09-12 14:45:00|11005.8|11003.8|11006.8|11004.8|11011.8|11009.8|11005.8|11003.8|358
1662994200000|2022-09-12 14:50:00|11007.3|11005.3|11000.8|10998.8|11007.3|11005.3|10997.8|10995.8|533
1662994500000|2022-09-12 14:55:00|11001.3|10999.3|10994.8|10992.8|11001.8|10999.8|10992.8|10990.8|243
1662994800000|2022-09-12 15:00:00|10994.3|10992.3|10987.8|10985.8|10995.8|10993.8|10986.8|10984.8|762
1662995100000|2022-09-12 15:05:00|10988.8|10986.8|10980.8|10978.8|10991.3|10989.3|10980.8|10978.8|1242
1662995400000|2022-09-12 15:10:00|10981.3|10979.3|10978.8|10976.8|10984.8|10982.8|10974.8|10972.8|740
1662995700000|2022-09-12 15:15:00|10979.3|10977.3|10985.8|10983.8|10986.8|10984.8|10972.8|10970.8|1976
1662996000000|2022-09-12 15:20:00|10986.3|10984.3|10989.3|10987.3|10991.3|10989.3|10979.3|10977.3|924
1662996300000|2022-09-12 15:25:00|10988.8|10986.8|10990.8|10988.8|11000.3|10998.3|10988.8|10986.8|2752
1662996600000|2022-09-12 15:30:00|10991.3|10989.3|10991.8|10989.8|10999.8|10997.8|10988.8|10986.8|1509
1662996900000|2022-09-12 15:35:00|10992.8|10990.8|10988.8|10986.8|10993.8|10991.8|10985.8|10983.8|968
1662997200000|2022-09-12 15:40:00|10989.3|10987.3|10987.3|10985.3|10990.3|10988.3|10982.8|10980.8|242
1662997500000|2022-09-12 15:45:00|10986.8|10984.8|10980.8|10978.8|10987.8|10985.8|10979.3|10977.3|129
1662997800000|2022-09-12 15:50:00|10981.3|10979.3|10973.3|10971.3|10982.8|10980.8|10971.8|10969.8|366
1662998100000|2022-09-12 15:55:00|10972.8|10970.8|10968.3|10966.3|10973.3|10971.3|10960.8|10958.8|451
1662998400000|2022-09-12 16:00:00|10968.8|10966.8|10971.8|10969.8|10973.3|10971.3|10967.8|10965.8|134
1662998700000|2022-09-12 16:05:00|10972.3|10970.3|10966.3|10964.3|10979.8|10977.8|10965.3|10963.3|69
1662999000000|2022-09-12 16:10:00|10965.3|10963.3|10978.8|10976.8|10978.8|10976.8|10963.8|10961.8|34
1662999300000|2022-09-12 16:15:00|10979.3|10977.3|10973.8|10971.8|10981.8|10979.8|10972.3|10970.3|64
1662999600000|2022-09-12 16:20:00|10972.3|10970.3|10986.3|10984.3|10987.8|10985.8|10969.8|10967.8|25
1662999900000|2022-09-12 16:25:00|10985.8|10983.8|10983.3|10981.3|10987.3|10985.3|10981.3|10979.3|43
1663000200000|2022-09-12 16:30:00|10982.8|10980.8|10982.8|10980.8|10985.8|10983.8|10981.3|10979.3|16
1663000500000|2022-09-12 16:35:00|10982.3|10980.3|10984.3|10982.3|10986.3|10984.3|10977.8|10975.8|35
1663000800000|2022-09-12 16:40:00|10984.8|10982.8|10987.8|10985.8|10988.3|10986.3|10983.3|10981.3|12
1663001100000|2022-09-12 16:45:00|10988.3|10986.3|10982.3|10980.3|10988.3|10986.3|10980.3|10978.3|47
1663001400000|2022-09-12 16:50:00|10981.8|10979.8|10985.3|10983.3|10986.8|10984.8|10981.8|10979.8|55
1663001700000|2022-09-12 16:55:00|10984.8|10982.8|10982.8|10980.8|10985.8|10983.8|10980.8|10978.8|32
1663002000000|2022-09-12 17:00:00|10983.3|10981.3|10980.3|10978.3|10984.3|10982.3|10975.3|10973.3|30
1663002300000|2022-09-12 17:05:00|10980.8|10978.8|10987.8|10985.8|10988.3|10986.3|10978.3|10976.3|15
1663002600000|2022-09-12 17:10:00|10987.3|10985.3|10987.3|10985.3|10988.8|10986.8|10985.8|10983.8|14
1663002900000|2022-09-12 17:15:00|10987.8|10985.8|10983.3|10981.3|10988.8|10986.8|10982.3|10980.3|15
1663003200000|2022-09-12 17:20:00|10983.8|10981.8|10985.3|10983.3|10986.3|10984.3|10980.3|10978.3|15
1663003500000|2022-09-12 17:25:00|10984.8|10982.8|10991.3|10989.3|10992.3|10990.3|10984.8|10982.8|19
1663003800000|2022-09-12 17:30:00|10991.8|10989.8|10991.3|10989.3|10992.8|10990.8|10986.3|10984.3|14
1663004100000|2022-09-12 17:35:00|10991.8|10989.8|10987.3|10985.3|10992.3|10990.3|10986.8|10984.8|13
1663004400000|2022-09-12 17:40:00|10986.8|10984.8|10983.3|10981.3|10987.8|10985.8|10982.3|10980.3|10
1663004700000|2022-09-12 17:45:00|10982.8|10980.8|10987.3|10985.3|10987.8|10985.8|10980.8|10978.8|11
1663005000000|2022-09-12 17:50:00|10987.8|10985.8|10989.8|10987.8|10991.3|10989.3|10987.8|10985.8|12
1663005300000|2022-09-12 17:55:00|10989.3|10987.3|10989.3|10987.3|10990.3|10988.3|10987.8|10985.8|19
1663005600000|2022-09-12 18:00:00|10988.8|10986.8|10986.3|10984.3|10990.3|10988.3|10985.3|10983.3|12
1663005900000|2022-09-12 18:05:00|10985.8|10983.8|10986.3|10984.3|10988.3|10986.3|10985.3|10983.3|10
1663006200000|2022-09-12 18:10:00|10986.8|10984.8|10991.3|10989.3|10991.8|10989.8|10986.3|10984.3|10
1663006500000|2022-09-12 18:15:00|10990.8|10988.8|10984.3|10982.3|10992.8|10990.8|10983.3|10981.3|25
1663006800000|2022-09-12 18:20:00|10984.8|10982.8|10988.3|10986.3|10992.8|10990.8|10982.3|10980.3|25
1663007100000|2022-09-12 18:25:00|10988.8|10986.8|10983.3|10981.3|10991.3|10989.3|10980.3|10978.3|15
1663007400000|2022-09-12 18:30:00|10982.8|10980.8|10979.3|10977.3|10985.3|10983.3|10976.3|10974.3|23
1663007700000|2022-09-12 18:35:00|10978.8|10976.8|10983.3|10981.3|10984.3|10982.3|10978.3|10976.3|22
1663008000000|2022-09-12 18:40:00|10982.3|10980.3|10984.3|10982.3|10985.3|10983.3|10980.3|10978.3|16
1663008300000|2022-09-12 18:45:00|10983.8|10981.8|10989.3|10987.3|10990.3|10988.3|10982.3|10980.3|25
1663008600000|2022-09-12 18:50:00|10988.8|10986.8|10986.3|10984.3|10989.8|10987.8|10985.8|10983.8|15
1663008900000|2022-09-12 18:55:00|10985.8|10983.8|10983.3|10981.3|10988.3|10986.3|10980.3|10978.3|6
1663009200000|2022-09-12 19:00:00|10982.3|10980.3|10982.8|10980.8|10984.8|10982.8|10981.3|10979.3|9
1663009500000|2022-09-12 19:05:00|10982.3|10980.3|10986.3|10984.3|10987.3|10985.3|10980.8|10978.8|9
1663009800000|2022-09-12 19:10:00|10985.8|10983.8|10985.3|10983.3|10988.3|10986.3|10984.8|10982.8|14
1663010100000|2022-09-12 19:15:00|10985.8|10983.8|10985.3|10983.3|10986.3|10984.3|10982.3|10980.3|4
1663010400000|2022-09-12 19:20:00|10985.8|10983.8|10983.3|10981.3|10988.3|10986.3|10982.8|10980.8|9
1663010700000|2022-09-12 19:25:00|10982.8|10980.8|10983.3|10981.3|10985.3|10983.3|10980.3|10978.3|3
1663011000000|2022-09-12 19:30:00|10982.8|10980.8|10979.8|10977.8|10984.3|10982.3|10979.3|10977.3|3
1663011300000|2022-09-12 19:35:00|10979.3|10977.3|10979.8|10977.8|10981.8|10979.8|10975.3|10973.3|21
1663011600000|2022-09-12 19:40:00|10980.3|10978.3|10987.3|10985.3|10987.3|10985.3|10977.3|10975.3|12
1663011900000|2022-09-12 19:45:00|10986.8|10984.8|10985.3|10983.3|10989.3|10987.3|10981.3|10979.3|10
1663012200000|2022-09-12 19:50:00|10984.8|10982.8|10964.3|10962.3|10984.8|10982.8|10962.3|10960.3|137
1663012500000|2022-09-12 19:55:00|10963.8|10961.8|10971.1|10965.1|10972.8|10968.8|10963.8|10961.8|108
1663012800000|2022-09-12 20:00:00|10974|10968|10975.5|10969.5|10979.8|10973.8|10973.7|10967.7|0
1663013100000|2022-09-12 20:05:00|10975.8|10969.8|10977.1|10971.1|10977.1|10971.1|10972.8|10966.8|0
1663013400000|2022-09-12 20:10:00|10976.7|10970.7|10977.6|10971.6|10978.5|10972.5|10975.8|10969.8|0
1663013700000|2022-09-12 20:15:00|10977.7|10971.7|10978.9|10972.9|10979.8|10973.8|10977.7|10971.7|0
1663014000000|2022-09-12 20:20:00|10979.3|10973.3|10984.7|10978.7|10985|10979|10979.3|10973.3|0
1663014300000|2022-09-12 20:25:00|10985|10979|10983.2|10977.2|10985.9|10979.9|10983.2|10977.2|0
1663014600000|2022-09-12 20:30:00|10983.8|10977.8|10984.1|10978.1|10984.7|10978.7|10982.9|10976.9|0
1663014900000|2022-09-12 20:35:00|10984.7|10978.7|10984.7|10978.7|10985|10979|10983.2|10977.2|0
1663015200000|2022-09-12 20:40:00|10984.1|10978.1|10984.1|10978.1|10985|10979|10983.8|10977.8|0
1663015500000|2022-09-12 20:45:00|10984.7|10978.7|10985|10979|10985.4|10979.4|10984.1|10978.1|0
1663015800000|2022-09-12 20:50:00|10985.4|10979.4|10986.3|10980.3|10986.3|10980.3|10984.7|10978.7|0
1663016100000|2022-09-12 20:55:00|10985.9|10979.9|10985.7|10979.7|10986.8|10980.8|10985.4|10979.4|0
1663016400000|2022-09-12 21:00:00|10985.4|10979.4|10985.6|10979.6|10986.1|10980.1|10985.4|10979.4|0
1663016700000|2022-09-12 21:05:00|10985.4|10979.4|10985.6|10979.6|10985.7|10979.7|10985.2|10979.2|0
1663017000000|2022-09-12 21:10:00|10985.4|10979.4|10985.7|10979.7|10986.1|10980.1|10985.4|10979.4|0
1663017300000|2022-09-12 21:15:00|10985.8|10979.8|10986.5|10980.5|10986.6|10980.6|10985.6|10979.6|0
1663017600000|2022-09-12 21:20:00|10986.3|10980.3|10984.7|10978.7|10986.3|10980.3|10984.7|10978.7|0
1663017900000|2022-09-12 21:25:00|10985.2|10979.2|10985.2|10979.2|10985.4|10979.4|10984.8|10978.8|0
1663018200000|2022-09-12 21:30:00|10985|10979|10985.2|10979.2|10985.2|10979.2|10985|10979|0
1663018500000|2022-09-12 21:35:00|10985.4|10979.4|10986.3|10980.3|10986.3|10980.3|10985.4|10979.4|0
1663018800000|2022-09-12 21:40:00|10986.5|10980.5|10985.4|10979.4|10986.5|10980.5|10985.2|10979.2|0
1663019100000|2022-09-12 21:45:00|10985.2|10979.2|10985.2|10979.2|10985.2|10979.2|10985.2|10979.2|0
1663019400000|2022-09-12 21:50:00|10985.6|10979.6|10986.1|10980.1|10986.1|10980.1|10985.4|10979.4|0
1663019700000|2022-09-12 21:55:00|10985.9|10979.9|10986.3|10980.3|10986.6|10980.6|10985.7|10979.7|0
1663020000000|2022-09-12 22:00:00|10986.4|10980.4|10985.2|10979.2|10990.8|10984.8|10983.6|10977.6|0
1663020300000|2022-09-12 22:05:00|10985.7|10979.7|10984.3|10978.3|10985.7|10979.7|10983.9|10977.9|0
1663020600000|2022-09-12 22:10:00|10984.8|10978.8|10983.9|10977.9|10984.8|10978.8|10983.6|10977.6|0
1663020900000|2022-09-12 22:15:00|10984|10978|10983.6|10977.6|10985.2|10979.2|10983.6|10977.6|0
1663021200000|2022-09-12 22:20:00|10983.9|10977.9|10980|10974|10983.9|10977.9|10980|10974|0
1663021500000|2022-09-12 22:25:00|10980.5|10974.5|10981.3|10975.3|10981.8|10975.8|10980.5|10974.5|0
1663021800000|2022-09-12 22:30:00|10981.2|10975.2|10978.5|10972.5|10981.3|10975.3|10978.5|10972.5|0
1663022100000|2022-09-12 22:35:00|10978.6|10972.6|10978.2|10972.2|10978.7|10972.7|10977.8|10971.8|0
1663022400000|2022-09-12 22:40:00|10978|10972|10979.6|10973.6|10980.5|10974.5|10978|10972|0
1663022700000|2022-09-12 22:45:00|10979.1|10973.1|10980|10974|10980|10974|10979.1|10973.1|0
1663023000000|2022-09-12 22:50:00|10979.6|10973.6|10979.6|10973.6|10980|10974|10979.6|10973.6|0
1663023300000|2022-09-12 22:55:00|10979.8|10973.8|10980|10974|10980|10974|10979.6|10973.6|0
1663023600000|2022-09-12 23:00:00|10979.8|10973.8|10980|10974|10980|10974|10978.7|10972.7|0
1663023900000|2022-09-12 23:05:00|10980.5|10974.5|10983|10977|10983.9|10977.9|10980.5|10974.5|0
1663024200000|2022-09-12 23:10:00|10982.9|10976.9|10983|10977|10983.9|10977.9|10982.7|10976.7|0
1663024500000|2022-09-12 23:15:00|10983.1|10977.1|10982.2|10976.2|10983.6|10977.6|10982.2|10976.2|0
1663024800000|2022-09-12 23:20:00|10982.1|10976.1|10983.9|10977.9|10983.9|10977.9|10981.8|10975.8|0
1663025100000|2022-09-12 23:25:00|10983.6|10977.6|10983.9|10977.9|10983.9|10977.9|10983|10977|0
1663025400000|2022-09-12 23:30:00|10983.6|10977.6|10983|10977|10983.9|10977.9|10983|10977|0
1663025700000|2022-09-12 23:35:00|10982.7|10976.7|10980.9|10974.9|10982.7|10976.7|10980|10974|0
1663026000000|2022-09-12 23:40:00|10980.5|10974.5|10980.6|10974.6|10981.3|10975.3|10980|10974|0
1663026300000|2022-09-12 23:45:00|10981|10975|10980.6|10974.6|10982.8|10976.8|10980.1|10974.1|0
1663026600000|2022-09-12 23:50:00|10980.1|10974.1|10979.6|10973.6|10982.2|10976.2|10978.9|10972.9|0
1663026900000|2022-09-12 23:55:00|10979|10973|10978.9|10972.9|10980.5|10974.5|10978.3|10972.3|0
1663027200000|2022-09-13 00:00:00|10979|10973|10978.9|10972.9|10982.3|10976.3|10978.3|10972.3|0
1663027500000|2022-09-13 00:05:00|10978.8|10972.8|10982.3|10976.3|10982.3|10976.3|10977.4|10971.4|0
1663027800000|2022-09-13 00:10:00|10981.9|10975.9|10979.2|10973.2|10982.3|10976.3|10978.3|10972.3|0
1663028100000|2022-09-13 00:15:00|10978.9|10972.9|10973|10967|10979.4|10973.4|10971.2|10965.2|0
1663028400000|2022-09-13 00:20:00|10974.8|10968.8|10976.5|10970.5|10976.6|10970.6|10973|10967|0
1663028700000|2022-09-13 00:25:00|10974.7|10968.7|10978.3|10972.3|10978.3|10972.3|10974.7|10968.7|0
1663029000000|2022-09-13 00:30:00|10976.5|10970.5|10980.1|10974.1|10980.1|10974.1|10976.5|10970.5|0
1663029300000|2022-09-13 00:35:00|10981.8|10975.8|10978.3|10972.3|10981.8|10975.8|10974.8|10968.8|0
1663029600000|2022-09-13 00:40:00|10979.2|10973.2|10980.1|10974.1|10983.7|10977.7|10978.3|10972.3|0
1663029900000|2022-09-13 00:45:00|10978.4|10972.4|10981.9|10975.9|10981.9|10975.9|10978.4|10972.4|0
1663030200000|2022-09-13 00:50:00|10980.2|10974.2|10982|10976|10982|10976|10980.1|10974.1|0
1663030500000|2022-09-13 00:55:00|10981.9|10975.9|10977.5|10971.5|10981.9|10975.9|10976.6|10970.6|0
1663030800000|2022-09-13 01:00:00|10976.6|10970.6|10978.4|10972.4|10980.2|10974.2|10976.6|10970.6|0
1663031100000|2022-09-13 01:05:00|10978.3|10972.3|10980.1|10974.1|10980.1|10974.1|10978.3|10972.3|0
1663031400000|2022-09-13 01:10:00|10978.3|10972.3|10980.1|10974.1|10980.1|10974.1|10978.3|10972.3|0
1663031700000|2022-09-13 01:15:00|10978.3|10972.3|10973|10967|10980.1|10974.1|10973|10967|0
1663032000000|2022-09-13 01:20:00|10973.9|10967.9|10973|10967|10974.8|10968.8|10971.2|10965.2|0
1663032300000|2022-09-13 01:25:00|10974.8|10968.8|10973|10967|10976.6|10970.6|10973|10967|0
1663032600000|2022-09-13 01:30:00|10973.9|10967.9|10964|10958|10973.9|10967.9|10964|10958|0
1663032900000|2022-09-13 01:35:00|10964.9|10958.9|10964|10958|10964.9|10958.9|10962.2|10956.2|0
1663033200000|2022-09-13 01:40:00|10964.9|10958.9|10965.8|10959.8|10967.6|10961.6|10962.2|10956.2|0
1663033500000|2022-09-13 01:45:00|10964|10958|10966.7|10960.7|10967.6|10961.6|10964|10958|0
1663033800000|2022-09-13 01:50:00|10967.6|10961.6|10969.4|10963.4|10969.4|10963.4|10965.8|10959.8|0
1663034100000|2022-09-13 01:55:00|10969.3|10963.3|10967.6|10961.6|10969.4|10963.4|10967.6|10961.6|0
1663034400000|2022-09-13 02:00:00|10965.8|10959.8|10967.6|10961.6|10967.6|10961.6|10965.8|10959.8|0
1663034700000|2022-09-13 02:05:00|10969.3|10963.3|10965.7|10959.7|10969.4|10963.4|10965.7|10959.7|0
1663035000000|2022-09-13 02:10:00|10966.6|10960.6|10963.9|10957.9|10966.6|10960.6|10963.9|10957.9|0
1663035300000|2022-09-13 02:15:00|10964|10958|10965.7|10959.7|10967.5|10961.5|10964|10958|0
1663035600000|2022-09-13 02:20:00|10964|10958|10965.7|10959.7|10967.5|10961.5|10964|10958|0
1663035900000|2022-09-13 02:25:00|10965.8|10959.8|10967.5|10961.5|10967.5|10961.5|10965.7|10959.7|0
1663036200000|2022-09-13 02:30:00|10966.6|10960.6|10965.8|10959.8|10967.6|10961.6|10965.8|10959.8|0
1663036500000|2022-09-13 02:35:00|10967.6|10961.6|10967.6|10961.6|10967.6|10961.6|10965.8|10959.8|0
1663036800000|2022-09-13 02:40:00|10965.8|10959.8|10968.5|10962.5|10969.4|10963.4|10965.8|10959.8|0
1663037100000|2022-09-13 02:45:00|10969.4|10963.4|10969.4|10963.4|10969.4|10963.4|10967.6|10961.6|0
1663037400000|2022-09-13 02:50:00|10971.2|10965.2|10974.8|10968.8|10974.8|10968.8|10971.2|10965.2|0
1663037700000|2022-09-13 02:55:00|10974.7|10968.7|10974.8|10968.8|10974.8|10968.8|10974.7|10968.7|0
1663038000000|2022-09-13 03:00:00|10974.7|10968.7|10974.8|10968.8|10974.8|10968.8|10973|10967|0
1663038300000|2022-09-13 03:05:00|10976.6|10970.6|10976.6|10970.6|10976.6|10970.6|10974.8|10968.8|0
1663038600000|2022-09-13 03:10:00|10976.5|10970.5|10976.6|10970.6|10978.3|10972.3|10976.5|10970.5|0
1663038900000|2022-09-13 03:15:00|10976.5|10970.5|10974.8|10968.8|10976.6|10970.6|10974.8|10968.8|0
1663039200000|2022-09-13 03:20:00|10973|10967|10973.9|10967.9|10974.8|10968.8|10973|10967|0
1663039500000|2022-09-13 03:25:00|10974.7|10968.7|10973|10967|10974.8|10968.8|10973|10967|0
1663039800000|2022-09-13 03:30:00|10972.9|10966.9|10971.2|10965.2|10972.9|10966.9|10971.2|10965.2|0
1663040100000|2022-09-13 03:35:00|10970.3|10964.3|10970.3|10964.3|10971.2|10965.2|10969.4|10963.4|0
1663040400000|2022-09-13 03:40:00|10971.2|10965.2|10971.2|10965.2|10971.2|10965.2|10969.4|10963.4|0
1663040700000|2022-09-13 03:45:00|10970.3|10964.3|10973|10967|10973|10967|10970.3|10964.3|0
1663041000000|2022-09-13 03:50:00|10971.2|10965.2|10971.2|10965.2|10973|10967|10971.2|10965.2|0
1663041300000|2022-09-13 03:55:00|10969.4|10963.4|10969.7|10963.7|10969.7|10963.7|10969.4|10963.4|0
1663041600000|2022-09-13 04:00:00|10969.6|10963.6|10969.6|10963.6|10969.7|10963.7|10969.6|10963.6|0
1663041900000|2022-09-13 04:05:00|10969.7|10963.7|10966|10960|10969.7|10963.7|10966|10960|0
1663042200000|2022-09-13 04:10:00|10964.3|10958.3|10964.3|10958.3|10966.1|10960.1|10964.2|10958.2|0
1663042500000|2022-09-13 04:15:00|10966|10960|10966.1|10960.1|10966.1|10960.1|10964.3|10958.3|0
1663042800000|2022-09-13 04:20:00|10967.8|10961.8|10966.1|10960.1|10967.9|10961.9|10966.1|10960.1|0
1663043100000|2022-09-13 04:25:00|10967|10961|10966.1|10960.1|10967.9|10961.9|10966.1|10960.1|0
1663043400000|2022-09-13 04:30:00|10967.9|10961.9|10967.9|10961.9|10967.9|10961.9|10967.9|10961.9|0
1663043700000|2022-09-13 04:35:00|10966.1|10960.1|10967.9|10961.9|10967.9|10961.9|10966.1|10960.1|0
1663044000000|2022-09-13 04:40:00|10966.1|10960.1|10967.9|10961.9|10967.9|10961.9|10966.1|10960.1|0
1663044300000|2022-09-13 04:45:00|10967|10961|10966.1|10960.1|10967.9|10961.9|10966.1|10960.1|0
1663044900000|2022-09-13 04:55:00|10967.9|10961.9|10967.9|10961.9|10967.9|10961.9|10967.9|10961.9|0
1663045200000|2022-09-13 05:00:00|10966.1|10960.1|10964.3|10958.3|10966.1|10960.1|10964.3|10958.3|0
1663045500000|2022-09-13 05:05:00|10964.4|10958.4|10964.4|10958.4|10966.1|10960.1|10964.3|10958.3|0
1663045800000|2022-09-13 05:10:00|10966.1|10960.1|10967.9|10961.9|10969.7|10963.7|10966.1|10960.1|0
1663046100000|2022-09-13 05:15:00|10968|10962|10969.7|10963.7|10969.8|10963.8|10968|10962|0
1663046400000|2022-09-13 05:20:00|10968.9|10962.9|10968|10962|10968.9|10962.9|10967.9|10961.9|0
1663046700000|2022-09-13 05:25:00|10969.7|10963.7|10971.5|10965.5|10971.5|10965.5|10969.7|10963.7|0
1663047000000|2022-09-13 05:30:00|10969.8|10963.8|10972.5|10966.5|10972.5|10966.5|10969.7|10963.7|0
1663047300000|2022-09-13 05:35:00|10973.3|10967.3|10971.6|10965.6|10973.3|10967.3|10971.6|10965.6|0
1663047600000|2022-09-13 05:40:00|10973.4|10967.4|10971.6|10965.6|10973.4|10967.4|10971.6|10965.6|0
1663047900000|2022-09-13 05:45:00|10971.5|10965.5|10973.4|10967.4|10973.4|10967.4|10971.5|10965.5|0
1663048200000|2022-09-13 05:50:00|10973.3|10967.3|10985.3|10979.3|10985.3|10979.3|10973.3|10967.3|0
1663048500000|2022-09-13 05:55:00|10985.2|10979.2|10983.5|10977.5|10985.2|10979.2|10981.7|10975.7|0
1663048800000|2022-09-13 06:00:00|10982.8|10980.8|10986.8|10984.8|10991.8|10989.8|10969.8|10967.8|86
1663049100000|2022-09-13 06:05:00|10988.3|10986.3|10986.3|10984.3|10991.8|10989.8|10982.3|10980.3|41
1663049400000|2022-09-13 06:10:00|10985.8|10983.8|10989.3|10987.3|10993.3|10991.3|10985.3|10983.3|22
1663049700000|2022-09-13 06:15:00|10990.3|10988.3|10985.8|10983.8|10991.3|10989.3|10985.8|10983.8|32
1663050000000|2022-09-13 06:20:00|10985.3|10983.3|10989.3|10987.3|10992.8|10990.8|10983.3|10981.3|17
1663050300000|2022-09-13 06:25:00|10988.8|10986.8|10993.3|10991.3|10995.3|10993.3|10988.3|10986.3|27
1663050600000|2022-09-13 06:30:00|10994.3|10992.3|10992.3|10990.3|10994.3|10992.3|10986.8|10984.8|86
1663050900000|2022-09-13 06:35:00|10992.8|10990.8|10997.3|10995.3|10998.3|10996.3|10992.3|10990.3|70
1663051200000|2022-09-13 06:40:00|10996.8|10994.8|10992.3|10990.3|11000.8|10998.8|10991.3|10989.3|18
1663051500000|2022-09-13 06:45:00|10993.3|10991.3|10992.3|10990.3|10993.8|10991.8|10989.3|10987.3|29
1663051800000|2022-09-13 06:50:00|10991.8|10989.8|10990.3|10988.3|10995.8|10993.8|10989.3|10987.3|269
1663052100000|2022-09-13 06:55:00|10990.8|10988.8|10996.3|10994.3|10996.3|10994.3|10988.3|10986.3|69
1663052400000|2022-09-13 07:00:00|10995.3|10993.3|11041.8|11039.8|11044.3|11042.3|10993.3|10991.3|2158
1663052700000|2022-09-13 07:05:00|11041.3|11039.3|11038.8|11036.8|11049.3|11047.3|11032.8|11030.8|694
1663053000000|2022-09-13 07:10:00|11039.3|11037.3|11033.3|11031.3|11042.8|11040.8|11032.8|11030.8|747
1663053300000|2022-09-13 07:15:00|11033.8|11031.8|11035.3|11033.3|11044.8|11042.8|11030.8|11028.8|430
1663053600000|2022-09-13 07:20:00|11034.8|11032.8|11045.3|11043.3|11047.3|11045.3|11033.8|11031.8|317
1663053900000|2022-09-13 07:25:00|11044.8|11042.8|11044.3|11042.3|11052.8|11050.8|11041.8|11039.8|414
1663054200000|2022-09-13 07:30:00|11044.8|11042.8|11047.3|11045.3|11053.3|11051.3|11043.3|11041.3|584
1663054500000|2022-09-13 07:35:00|11046.8|11044.8|11044.8|11042.8|11049.3|11047.3|11037.3|11035.3|950
1663054800000|2022-09-13 07:40:00|11045.3|11043.3|11037.8|11035.8|11045.3|11043.3|11030.8|11028.8|482
1663055100000|2022-09-13 07:45:00|11038.8|11036.8|11041.8|11039.8|11043.8|11041.8|11033.3|11031.3|902
1663055400000|2022-09-13 07:50:00|11042.3|11040.3|11047.8|11045.8|11047.8|11045.8|11039.8|11037.8|824
1663055700000|2022-09-13 07:55:00|11047.3|11045.3|11046.8|11044.8|11047.8|11045.8|11039.8|11037.8|1196
1663056000000|2022-09-13 08:00:00|11045.8|11043.8|11055.8|11053.8|11056.3|11054.3|11045.8|11043.8|345
1663056300000|2022-09-13 08:05:00|11056.3|11054.3|11059.8|11057.8|11064.3|11062.3|11052.3|11050.3|443
1663056600000|2022-09-13 08:10:00|11059.3|11057.3|11060.8|11058.8|11065.3|11063.3|11058.8|11056.8|447
1663056900000|2022-09-13 08:15:00|11060.3|11058.3|11064.3|11062.3|11065.8|11063.8|11058.8|11056.8|1180
1663057200000|2022-09-13 08:20:00|11064.8|11062.8|11057.8|11055.8|11066.8|11064.8|11053.8|11051.8|370
1663057500000|2022-09-13 08:25:00|11056.8|11054.8|11058.8|11056.8|11062.8|11060.8|11055.8|11053.8|1008
1663057800000|2022-09-13 08:30:00|11058.3|11056.3|11052.8|11050.8|11062.8|11060.8|11050.8|11048.8|470
1663058100000|2022-09-13 08:35:00|11052.3|11050.3|11045.3|11043.3|11052.8|11050.8|11043.8|11041.8|2118
1663058400000|2022-09-13 08:40:00|11044.8|11042.8|11046.8|11044.8|11047.8|11045.8|11041.3|11039.3|429
1663058700000|2022-09-13 08:45:00|11047.8|11045.8|11050.8|11048.8|11051.3|11049.3|11043.3|11041.3|9654
1663059000000|2022-09-13 08:50:00|11050.3|11048.3|11042.8|11040.8|11050.8|11048.8|11042.8|11040.8|12410
1663059300000|2022-09-13 08:55:00|11043.3|11041.3|11045.3|11043.3|11046.3|11044.3|11042.8|11040.8|527
1663059600000|2022-09-13 09:00:00|11044.8|11042.8|11043.3|11041.3|11046.8|11044.8|11039.8|11037.8|419
1663059900000|2022-09-13 09:05:00|11043.8|11041.8|11044.3|11042.3|11051.3|11049.3|11040.8|11038.8|259
1663060200000|2022-09-13 09:10:00|11044.8|11042.8|11046.8|11044.8|11046.8|11044.8|11042.8|11040.8|3497
1663060500000|2022-09-13 09:15:00|11046.3|11044.3|11050.8|11048.8|11053.3|11051.3|11045.3|11043.3|347
1663060800000|2022-09-13 09:20:00|11049.8|11047.8|11049.8|11047.8|11054.3|11052.3|11047.8|11045.8|1853
1663061100000|2022-09-13 09:25:00|11049.3|11047.3|11038.3|11036.3|11049.8|11047.8|11038.3|11036.3|216
1663061400000|2022-09-13 09:30:00|11038.8|11036.8|11045.3|11043.3|11049.8|11047.8|11037.8|11035.8|2981
1663061700000|2022-09-13 09:35:00|11044.8|11042.8|11042.3|11040.3|11044.8|11042.8|11033.8|11031.8|1317
1663062000000|2022-09-13 09:40:00|11042.8|11040.8|11051.8|11049.8|11053.8|11051.8|11040.8|11038.8|1798
1663062300000|2022-09-13 09:45:00|11052.3|11050.3|11047.8|11045.8|11054.8|11052.8|11047.8|11045.8|1741
1663062600000|2022-09-13 09:50:00|11048.3|11046.3|11052.3|11050.3|11053.8|11051.8|11046.8|11044.8|231
1663062900000|2022-09-13 09:55:00|11052.8|11050.8|11048.3|11046.3|11054.3|11052.3|11047.8|11045.8|253
1663063200000|2022-09-13 10:00:00|11047.8|11045.8|11049.8|11047.8|11050.8|11048.8|11044.3|11042.3|199
1663063500000|2022-09-13 10:05:00|11049.3|11047.3|11049.8|11047.8|11052.8|11050.8|11046.8|11044.8|161
1663063800000|2022-09-13 10:10:00|11049.3|11047.3|11048.3|11046.3|11053.8|11051.8|11047.8|11045.8|195
1663064100000|2022-09-13 10:15:00|11048.8|11046.8|11052.8|11050.8|11057.3|11055.3|11047.8|11045.8|2381
1663064400000|2022-09-13 10:20:00|11052.3|11050.3|11047.3|11045.3|11052.8|11050.8|11045.8|11043.8|310
1663064700000|2022-09-13 10:25:00|11046.8|11044.8|11048.8|11046.8|11052.8|11050.8|11046.3|11044.3|431
1663065000000|2022-09-13 10:30:00|11048.3|11046.3|11053.8|11051.8|11053.8|11051.8|11048.3|11046.3|893
1663065300000|2022-09-13 10:35:00|11053.3|11051.3|11055.3|11053.3|11056.8|11054.8|11049.8|11047.8|3289
1663065600000|2022-09-13 10:40:00|11054.8|11052.8|11048.8|11046.8|11055.3|11053.3|11047.8|11045.8|161
1663065900000|2022-09-13 10:45:00|11049.8|11047.8|11055.1|11053.1|11056.1|11054.1|11048.8|11046.8|129
1663066200000|2022-09-13 10:50:00|11054.6|11052.6|11056.6|11054.6|11059.1|11057.1|11054.1|11052.1|1660
1663066500000|2022-09-13 10:55:00|11056.1|11054.1|11061.1|11059.1|11063.6|11061.6|11056.1|11054.1|339
1663066800000|2022-09-13 11:00:00|11062.1|11060.1|11067.1|11065.1|11068.6|11066.6|11060.1|11058.1|147
1663067100000|2022-09-13 11:05:00|11068.1|11066.1|11070.6|11068.6|11072.6|11070.6|11067.1|11065.1|384
1663067400000|2022-09-13 11:10:00|11071.1|11069.1|11075.1|11073.1|11076.1|11074.1|11070.6|11068.6|347
1663067700000|2022-09-13 11:15:00|11074.6|11072.6|11076.1|11074.1|11076.1|11074.1|11071.1|11069.1|195
1663068000000|2022-09-13 11:20:00|11075.6|11073.6|11072.1|11070.1|11078.1|11076.1|11072.1|11070.1|632
1663068300000|2022-09-13 11:25:00|11072.6|11070.6|11072.1|11070.1|11074.1|11072.1|11068.1|11066.1|189
1663068600000|2022-09-13 11:30:00|11072.6|11070.6|11076.6|11074.6|11077.1|11075.1|11071.1|11069.1|299
1663068900000|2022-09-13 11:35:00|11076.1|11074.1|11075.6|11073.6|11077.1|11075.1|11073.6|11071.6|329
1663069200000|2022-09-13 11:40:00|11074.6|11072.6|11076.1|11074.1|11079.1|11077.1|11073.6|11071.6|123
1663069500000|2022-09-13 11:45:00|11075.1|11073.1|11075.6|11073.6|11078.1|11076.1|11073.1|11071.1|182
1663069800000|2022-09-13 11:50:00|11075.1|11073.1|11083.1|11081.1|11083.1|11081.1|11072.6|11070.6|366
1663070100000|2022-09-13 11:55:00|11082.6|11080.6|11079.6|11077.6|11082.6|11080.6|11077.1|11075.1|668
1663070400000|2022-09-13 12:00:00|11080.1|11078.1|11079.6|11077.6|11080.1|11078.1|11073.1|11071.1|231
1663070700000|2022-09-13 12:05:00|11079.1|11077.1|11078.6|11076.6|11085.6|11083.6|11076.6|11074.6|449
1663071000000|2022-09-13 12:10:00|11078.1|11076.1|11072.1|11070.1|11078.6|11076.6|11072.1|11070.1|4593
1663071300000|2022-09-13 12:15:00|11072.6|11070.6|11070.1|11068.1|11074.1|11072.1|11069.1|11067.1|1273
1663071600000|2022-09-13 12:20:00|11069.6|11067.6|11073.1|11071.1|11076.1|11074.1|11067.1|11065.1|297
1663071900000|2022-09-13 12:25:00|11072.6|11070.6|11076.1|11074.1|11081.6|11079.6|11070.6|11068.6|2985
1663072200000|2022-09-13 12:30:00|11083.6|11081.6|11022.1|11020.1|11085.6|11083.6|10993.1|10991.1|3379
1663072500000|2022-09-13 12:35:00|11021.6|11019.6|11019.1|11017.1|11052.6|11050.6|11014.1|11012.1|1274
1663072800000|2022-09-13 12:40:00|11018.6|11016.6|11013.6|11011.6|11018.6|11016.6|11001.6|10999.6|1109
1663073100000|2022-09-13 12:45:00|11013.1|11011.1|11010.1|11008.1|11025.1|11023.1|11005.1|11003.1|1106
1663073400000|2022-09-13 12:50:00|11008.6|11006.6|10979.1|10977.1|11011.1|11009.1|10978.6|10976.6|1922
1663073700000|2022-09-13 12:55:00|10978.6|10976.6|10982.1|10980.1|10993.6|10991.6|10978.1|10976.1|1205
1663074000000|2022-09-13 13:00:00|10981.6|10979.6|10977.6|10975.6|10983.1|10981.1|10970.1|10968.1|2421
1663074300000|2022-09-13 13:05:00|10979.1|10977.1|10966.1|10964.1|10980.1|10978.1|10964.1|10962.1|517
1663074600000|2022-09-13 13:10:00|10965.1|10963.1|10949.6|10947.6|10966.1|10964.1|10946.6|10944.6|702
1663074900000|2022-09-13 13:15:00|10949.1|10947.1|10964.6|10962.6|10965.6|10963.6|10947.6|10945.6|732
1663075200000|2022-09-13 13:20:00|10964.1|10962.1|10956.6|10954.6|10964.6|10962.6|10953.6|10951.6|596
1663075500000|2022-09-13 13:25:00|10956.1|10954.1|10945.1|10943.1|10956.1|10954.1|10943.1|10941.1|359
1663075800000|2022-09-13 13:30:00|10943.6|10941.6|10939.6|10937.6|10953.1|10951.1|10935.6|10933.6|1221
1663076100000|2022-09-13 13:35:00|10940.1|10938.1|10942.1|10940.1|10942.1|10940.1|10928.1|10926.1|547
1663076400000|2022-09-13 13:40:00|10941.6|10939.6|10951.6|10949.6|10957.6|10955.6|10935.6|10933.6|1747
1663076700000|2022-09-13 13:45:00|10951.1|10949.1|10952.6|10950.6|10955.6|10953.6|10938.6|10936.6|1163
1663077000000|2022-09-13 13:50:00|10952.1|10950.1|10952.1|10950.1|10965.6|10963.6|10950.1|10948.1|1141
1663077300000|2022-09-13 13:55:00|10950.6|10948.6|10932.6|10930.6|10953.1|10951.1|10931.1|10929.1|834
1663077600000|2022-09-13 14:00:00|10932.1|10930.1|10918.6|10916.6|10933.6|10931.6|10915.6|10913.6|611
1663077900000|2022-09-13 14:05:00|10917.6|10915.6|10933.1|10931.1|10934.1|10932.1|10911.1|10909.1|540
1663078200000|2022-09-13 14:10:00|10932.8|10930.8|10931.3|10929.3|10937.3|10935.3|10924.8|10922.8|11093
1663078500000|2022-09-13 14:15:00|10930.8|10928.8|10941.8|10939.8|10942.3|10940.3|10924.8|10922.8|2390
1663078800000|2022-09-13 14:20:00|10942.3|10940.3|10932.8|10930.8|10942.8|10940.8|10928.8|10926.8|6510
1663079100000|2022-09-13 14:25:00|10932.3|10930.3|10920.3|10918.3|10936.3|10934.3|10920.3|10918.3|618
1663079400000|2022-09-13 14:30:00|10919.3|10917.3|10914.8|10912.8|10927.3|10925.3|10909.3|10907.3|1124
1663079700000|2022-09-13 14:35:00|10914.3|10912.3|10918.3|10916.3|10922.8|10920.8|10912.8|10910.8|1024
1663080000000|2022-09-13 14:40:00|10918.8|10916.8|10916.8|10914.8|10920.8|10918.8|10911.8|10909.8|805
1663080300000|2022-09-13 14:45:00|10916.3|10914.3|10905.8|10903.8|10918.3|10916.3|10905.8|10903.8|636
1663080600000|2022-09-13 14:50:00|10905.3|10903.3|10906.8|10904.8|10910.8|10908.8|10901.3|10899.3|593
1663080900000|2022-09-13 14:55:00|10906.3|10904.3|10901.3|10899.3|10908.8|10906.8|10899.8|10897.8|553
1663081200000|2022-09-13 15:00:00|10899.8|10897.8|10900.8|10898.8|10906.3|10904.3|10896.8|10894.8|943
1663081500000|2022-09-13 15:05:00|10900.3|10898.3|10910.8|10908.8|10911.3|10909.3|10893.3|10891.3|939
1663081800000|2022-09-13 15:10:00|10910.3|10908.3|10905.8|10903.8|10912.8|10910.8|10899.3|10897.3|814
1663082100000|2022-09-13 15:15:00|10905.3|10903.3|10905.8|10903.8|10910.8|10908.8|10899.8|10897.8|2149
1663082400000|2022-09-13 15:20:00|10906.3|10904.3|10885.8|10883.8|10906.8|10904.8|10884.8|10882.8|1648
1663082700000|2022-09-13 15:25:00|10885.3|10883.3|10887.8|10885.8|10892.3|10890.3|10884.3|10882.3|2688
1663083000000|2022-09-13 15:30:00|10890.3|10888.3|10887.8|10885.8|10896.8|10894.8|10883.3|10881.3|1370
1663083300000|2022-09-13 15:35:00|10887.3|10885.3|10895.3|10893.3|10895.3|10893.3|10885.3|10883.3|643
1663083600000|2022-09-13 15:40:00|10894.8|10892.8|10883.3|10881.3|10894.8|10892.8|10869.3|10867.3|496
1663083900000|2022-09-13 15:45:00|10883.8|10881.8|10884.3|10882.3|10891.8|10889.8|10880.3|10878.3|142
1663084200000|2022-09-13 15:50:00|10882.8|10880.8|10889.3|10887.3|10890.8|10888.8|10881.8|10879.8|396
1663084500000|2022-09-13 15:55:00|10888.8|10886.8|10882.3|10880.3|10889.3|10887.3|10879.3|10877.3|240
1663084800000|2022-09-13 16:00:00|10881.8|10879.8|10888.3|10886.3|10892.3|10890.3|10879.3|10877.3|74
1663085100000|2022-09-13 16:05:00|10888.8|10886.8|10895.3|10893.3|10897.3|10895.3|10886.3|10884.3|122
1663085400000|2022-09-13 16:10:00|10894.8|10892.8|10898.8|10896.8|10898.8|10896.8|10889.8|10887.8|25
1663085700000|2022-09-13 16:15:00|10899.8|10897.8|10897.8|10895.8|10905.8|10903.8|10896.8|10894.8|57
1663086000000|2022-09-13 16:20:00|10897.3|10895.3|10899.3|10897.3|10904.3|10902.3|10897.3|10895.3|34
1663086300000|2022-09-13 16:25:00|10899.8|10897.8|10894.8|10892.8|10900.3|10898.3|10891.3|10889.3|24
1663086600000|2022-09-13 16:30:00|10895.3|10893.3|10894.8|10892.8|10895.3|10893.3|10887.3|10885.3|35
1663086900000|2022-09-13 16:35:00|10895.3|10893.3|10898.8|10896.8|10900.8|10898.8|10894.8|10892.8|33
1663087200000|2022-09-13 16:40:00|10898.3|10896.3|10898.8|10896.8|10902.8|10900.8|10896.3|10894.3|18
1663087500000|2022-09-13 16:45:00|10899.3|10897.3|10900.8|10898.8|10901.3|10899.3|10893.8|10891.8|16
1663087800000|2022-09-13 16:50:00|10900.3|10898.3|10904.8|10902.8|10905.8|10903.8|10899.3|10897.3|30
1663088100000|2022-09-13 16:55:00|10904.3|10902.3|10900.8|10898.8|10904.3|10902.3|10898.3|10896.3|7
1663088400000|2022-09-13 17:00:00|10899.3|10897.3|10897.8|10895.8|10904.3|10902.3|10889.8|10887.8|26
1663088700000|2022-09-13 17:05:00|10897.3|10895.3|10896.8|10894.8|10904.3|10902.3|10895.3|10893.3|911
1663089000000|2022-09-13 17:10:00|10897.3|10895.3|10900.3|10898.3|10903.8|10901.8|10894.3|10892.3|40
1663089300000|2022-09-13 17:15:00|10900.8|10898.8|10896.8|10894.8|10903.8|10901.8|10896.3|10894.3|31
1663089600000|2022-09-13 17:20:00|10896.3|10894.3|10901.3|10899.3|10904.3|10902.3|10894.3|10892.3|55
1663089900000|2022-09-13 17:25:00|10900.8|10898.8|10907.8|10905.8|10907.8|10905.8|10900.3|10898.3|16
1663090200000|2022-09-13 17:30:00|10907.3|10905.3|10908.3|10906.3|10909.3|10907.3|10904.3|10902.3|24
1663090500000|2022-09-13 17:35:00|10908.8|10906.8|10905.3|10903.3|10909.8|10907.8|10901.8|10899.8|37
1663090800000|2022-09-13 17:40:00|10905.8|10903.8|10902.8|10900.8|10908.3|10906.3|10900.3|10898.3|7
1663091100000|2022-09-13 17:45:00|10902.3|10900.3|10905.3|10903.3|10905.8|10903.8|10900.8|10898.8|10
1663091400000|2022-09-13 17:50:00|10904.8|10902.8|10892.3|10890.3|10905.3|10903.3|10892.3|10890.3|11
1663091700000|2022-09-13 17:55:00|10892.8|10890.8|10890.8|10888.8|10895.3|10893.3|10889.3|10887.3|18
1663092000000|2022-09-13 18:00:00|10891.3|10889.3|10888.3|10886.3|10891.8|10889.8|10884.3|10882.3|15
1663092300000|2022-09-13 18:05:00|10888.8|10886.8|10886.3|10884.3|10890.3|10888.3|10885.8|10883.8|10
1663092600000|2022-09-13 18:10:00|10885.8|10883.8|10887.3|10885.3|10889.3|10887.3|10884.3|10882.3|15
1663092900000|2022-09-13 18:15:00|10887.8|10885.8|10889.3|10887.3|10889.3|10887.3|10885.3|10883.3|3
1663093200000|2022-09-13 18:20:00|10890.3|10888.3|10887.3|10885.3|10892.3|10890.3|10887.3|10885.3|1339
1663093500000|2022-09-13 18:25:00|10887.8|10885.8|10880.3|10878.3|10888.3|10886.3|10878.3|10876.3|7
1663093800000|2022-09-13 18:30:00|10881.3|10879.3|10879.3|10877.3|10882.3|10880.3|10878.3|10876.3|10
1663094100000|2022-09-13 18:35:00|10878.8|10876.8|10876.3|10874.3|10880.3|10878.3|10875.8|10873.8|5
1663094400000|2022-09-13 18:40:00|10876.8|10874.8|10870.3|10868.3|10877.8|10875.8|10869.8|10867.8|19
1663094700000|2022-09-13 18:45:00|10869.8|10867.8|10869.8|10867.8|10873.3|10871.3|10869.3|10867.3|10
1663095000000|2022-09-13 18:50:00|10869.3|10867.3|10859.3|10857.3|10869.8|10867.8|10858.8|10856.8|22
1663095300000|2022-09-13 18:55:00|10859.8|10857.8|10863.3|10861.3|10867.3|10865.3|10859.3|10857.3|19
1663095600000|2022-09-13 19:00:00|10863.8|10861.8|10856.8|10854.8|10865.3|10863.3|10856.8|10854.8|10
1663095900000|2022-09-13 19:05:00|10857.3|10855.3|10851.8|10849.8|10859.3|10857.3|10851.3|10849.3|18
1663096200000|2022-09-13 19:10:00|10852.3|10850.3|10844.8|10842.8|10853.8|10851.8|10843.3|10841.3|32
1663096500000|2022-09-13 19:15:00|10844.3|10842.3|10841.3|10839.3|10846.3|10844.3|10839.8|10837.8|26
1663096800000|2022-09-13 19:20:00|10840.8|10838.8|10840.3|10838.3|10844.8|10842.8|10838.3|10836.3|28
1663097100000|2022-09-13 19:25:00|10840.8|10838.8|10833.3|10831.3|10841.8|10839.8|10831.8|10829.8|20
1663097400000|2022-09-13 19:30:00|10832.8|10830.8|10820.3|10818.3|10833.8|10831.8|10818.8|10816.8|80
1663097700000|2022-09-13 19:35:00|10820.8|10818.8|10817.8|10815.8|10820.8|10818.8|10811.8|10809.8|145
1663098000000|2022-09-13 19:40:00|10817.3|10815.3|10811.3|10809.3|10817.8|10815.8|10806.3|10804.3|24
1663098300000|2022-09-13 19:45:00|10811.8|10809.8|10807.3|10805.3|10812.3|10810.3|10798.3|10796.3|35
1663098600000|2022-09-13 19:50:00|10807.8|10805.8|10810.8|10808.8|10812.3|10810.3|10803.8|10801.8|49
1663098900000|2022-09-13 19:55:00|10810.3|10808.3|10818.8|10812.8|10825.8|10823.8|10806.3|10804.3|101
1663099200000|2022-09-13 20:00:00|10818.9|10812.9|10844.6|10838.6|10845|10839|10818.9|10812.9|545
1663099500000|2022-09-13 20:05:00|10844.1|10838.1|10842.7|10836.7|10845.8|10839.8|10842.1|10836.1|0
1663099800000|2022-09-13 20:10:00|10842.4|10836.4|10840.2|10834.2|10844.5|10838.5|10839.3|10833.3|0
1663100100000|2022-09-13 20:15:00|10840.7|10834.7|10833.4|10827.4|10840.7|10834.7|10832.3|10826.3|0
1663100400000|2022-09-13 20:20:00|10833.1|10827.1|10835.8|10829.8|10836.7|10830.7|10831.6|10825.6|0
1663100700000|2022-09-13 20:25:00|10835.3|10829.3|10836|10830|10836.2|10830.2|10830.7|10824.7|0
1663101000000|2022-09-13 20:30:00|10836.2|10830.2|10836.2|10830.2|10838|10832|10834.3|10828.3|0
1663101300000|2022-09-13 20:35:00|10836.7|10830.7|10838.9|10832.9|10839.8|10833.8|10836.7|10830.7|0
1663101600000|2022-09-13 20:40:00|10838.4|10832.4|10838.7|10832.7|10839.3|10833.3|10836.7|10830.7|0
1663101900000|2022-09-13 20:45:00|10838.4|10832.4|10841.6|10835.6|10842|10836|10838.4|10832.4|0
1663102200000|2022-09-13 20:50:00|10842|10836|10842|10836|10842|10836|10839.3|10833.3|0
1663102500000|2022-09-13 20:55:00|10841.8|10835.8|10840.7|10834.7|10844.4|10838.4|10840.5|10834.5|0
1663102800000|2022-09-13 21:00:00|10840.9|10834.9|10840.3|10834.3|10841.4|10835.4|10840.2|10834.2|0
1663103100000|2022-09-13 21:05:00|10840.4|10834.4|10847.9|10841.9|10848.4|10842.4|10840.4|10834.4|0
1663103400000|2022-09-13 21:10:00|10847.7|10841.7|10851.1|10845.1|10851.3|10845.3|10847.7|10841.7|0
1663103700000|2022-09-13 21:15:00|10851.4|10845.4|10853|10847|10853|10847|10851.1|10845.1|0
1663104000000|2022-09-13 21:20:00|10852.9|10846.9|10853.7|10847.7|10854.8|10848.8|10852.6|10846.6|0
1663104300000|2022-09-13 21:25:00|10853.9|10847.9|10853|10847|10854.6|10848.6|10852.2|10846.2|0
1663104600000|2022-09-13 21:30:00|10853.1|10847.1|10849.3|10843.3|10853.1|10847.1|10849.3|10843.3|0
1663104900000|2022-09-13 21:35:00|10849.1|10843.1|10849.9|10843.9|10852|10846|10849|10843|0
1663105200000|2022-09-13 21:40:00|10849.7|10843.7|10853.5|10847.5|10853.5|10847.5|10849.6|10843.6|0
1663105500000|2022-09-13 21:45:00|10853.3|10847.3|10854.4|10848.4|10854.8|10848.8|10851.9|10845.9|0
1663105800000|2022-09-13 21:50:00|10854.1|10848.1|10853.8|10847.8|10854.2|10848.2|10853.3|10847.3|0
1663106100000|2022-09-13 21:55:00|10853.6|10847.6|10853.6|10847.6|10853.6|10847.6|10853.1|10847.1|0
1663106400000|2022-09-13 22:00:00|10851.6|10845.6|10841.7|10835.7|10855.1|10849.1|10841.4|10835.4|0
1663106700000|2022-09-13 22:05:00|10841.9|10835.9|10847.1|10841.1|10848|10842|10839.1|10833.1|0
1663107000000|2022-09-13 22:10:00|10847.2|10841.2|10846.2|10840.2|10847.7|10841.7|10845|10839|0
1663107300000|2022-09-13 22:15:00|10845.3|10839.3|10851.3|10845.3|10851.3|10845.3|10845.3|10839.3|0
1663107600000|2022-09-13 22:20:00|10850.8|10844.8|10849|10843|10852.6|10846.6|10849|10843|0
1663107900000|2022-09-13 22:25:00|10849.9|10843.9|10849.5|10843.5|10851.3|10845.3|10848|10842|0
1663108200000|2022-09-13 22:30:00|10849.1|10843.1|10850.8|10844.8|10852.2|10846.2|10847.1|10841.1|0
1663108500000|2022-09-13 22:35:00|10851|10845|10852.4|10846.4|10854.8|10848.8|10850.4|10844.4|0
1663108800000|2022-09-13 22:40:00|10852.2|10846.2|10855.4|10849.4|10856.8|10850.8|10851.7|10845.7|0
1663109100000|2022-09-13 22:45:00|10855|10849|10852.3|10846.3|10856.3|10850.3|10852.3|10846.3|0
1663109400000|2022-09-13 22:50:00|10852.7|10846.7|10853.6|10847.6|10854.3|10848.3|10852|10846|0
1663109700000|2022-09-13 22:55:00|10854|10848|10853.2|10847.2|10857.2|10851.2|10853.2|10847.2|0
1663110000000|2022-09-13 23:00:00|10853|10847|10848.3|10842.3|10853.2|10847.2|10847.4|10841.4|0
1663110300000|2022-09-13 23:05:00|10848.5|10842.5|10845.1|10839.1|10848.5|10842.5|10844.1|10838.1|0
1663110600000|2022-09-13 23:10:00|10845.6|10839.6|10838.9|10832.9|10846|10840|10838.4|10832.4|0
1663110900000|2022-09-13 23:15:00|10839.3|10833.3|10839.8|10833.8|10840.2|10834.2|10837.5|10831.5|0
1663111200000|2022-09-13 23:20:00|10839.5|10833.5|10844.2|10838.2|10845.7|10839.7|10839.3|10833.3|0
1663111500000|2022-09-13 23:25:00|10844.4|10838.4|10845.1|10839.1|10846.9|10840.9|10844.2|10838.2|0
1663111800000|2022-09-13 23:30:00|10844.7|10838.7|10843.8|10837.8|10846.2|10840.2|10842.4|10836.4|0
1663112100000|2022-09-13 23:35:00|10844.2|10838.2|10848.4|10842.4|10848.4|10842.4|10843.8|10837.8|0
1663112400000|2022-09-13 23:40:00|10847.8|10841.8|10844.7|10838.7|10850|10844|10844.7|10838.7|0
1663112700000|2022-09-13 23:45:00|10844.2|10838.2|10847.5|10841.5|10847.5|10841.5|10842.4|10836.4|0
1663113000000|2022-09-13 23:50:00|10847.2|10841.2|10848.3|10842.3|10848.3|10842.3|10845.2|10839.2|0
1663113300000|2022-09-13 23:55:00|10848.8|10842.8|10847.9|10841.9|10851.5|10845.5|10847.5|10841.5|0
1663113600000|2022-09-14 00:00:00|10847.5|10841.5|10842.1|10836.1|10848.8|10842.8|10838.9|10832.9|0
1663113900000|2022-09-14 00:05:00|10841.2|10835.2|10841|10835|10841.4|10835.4|10837.8|10831.8|0
1663114200000|2022-09-14 00:10:00|10840.7|10834.7|10831.8|10825.8|10840.7|10834.7|10831.7|10825.7|0
1663114500000|2022-09-14 00:15:00|10831.9|10825.9|10822.8|10816.8|10832.4|10826.4|10819.2|10813.2|0
1663114800000|2022-09-14 00:20:00|10823.7|10817.7|10821|10815|10824.6|10818.6|10817.4|10811.4|0
1663115100000|2022-09-14 00:25:00|10820.9|10814.9|10832.7|10826.7|10833.6|10827.6|10820.9|10814.9|0
1663115400000|2022-09-14 00:30:00|10832.6|10826.6|10826.3|10820.3|10835.4|10829.4|10826.3|10820.3|0
1663115700000|2022-09-14 00:35:00|10826.2|10820.2|10820.8|10814.8|10826.3|10820.3|10819|10813|0
1663116000000|2022-09-14 00:40:00|10820.9|10814.9|10819.1|10813.1|10822.6|10816.6|10817.2|10811.2|0
1663116300000|2022-09-14 00:45:00|10819|10813|10822.6|10816.6|10822.6|10816.6|10816.3|10810.3|0
1663116600000|2022-09-14 00:50:00|10820.8|10814.8|10824.4|10818.4|10828|10822|10820.8|10814.8|0
1663116900000|2022-09-14 00:55:00|10825.3|10819.3|10827.2|10821.2|10828.1|10822.1|10820.8|10814.8|0
1663117200000|2022-09-14 01:00:00|10828.1|10822.1|10831.8|10825.8|10831.8|10825.8|10828.1|10822.1|0
1663117500000|2022-09-14 01:05:00|10831.7|10825.7|10829|10823|10831.8|10825.8|10827.2|10821.2|0
1663117800000|2022-09-14 01:10:00|10828.1|10822.1|10831.7|10825.7|10831.8|10825.8|10828.1|10822.1|0
1663118100000|2022-09-14 01:15:00|10831.8|10825.8|10835.4|10829.4|10835.4|10829.4|10830|10824|0
1663118400000|2022-09-14 01:20:00|10837.2|10831.2|10838.9|10832.9|10840.8|10834.8|10837.2|10831.2|0
1663118700000|2022-09-14 01:25:00|10839.8|10833.8|10840.8|10834.8|10841.7|10835.7|10838.9|10832.9|0
1663119000000|2022-09-14 01:30:00|10841.7|10835.7|10840.8|10834.8|10842.6|10836.6|10840.8|10834.8|0
1663119300000|2022-09-14 01:35:00|10839|10833|10840.9|10834.9|10840.9|10834.9|10835.4|10829.4|0
1663119600000|2022-09-14 01:40:00|10841.7|10835.7|10835.4|10829.4|10841.7|10835.7|10835.4|10829.4|0
1663119900000|2022-09-14 01:45:00|10834.5|10828.5|10837.2|10831.2|10837.2|10831.2|10833.6|10827.6|0
1663120200000|2022-09-14 01:50:00|10837.3|10831.3|10842.3|10836.3|10842.3|10836.3|10835.4|10829.4|0
1663120500000|2022-09-14 01:55:00|10841.4|10835.4|10842.9|10836.9|10845|10839|10839.5|10833.5|0
1663120800000|2022-09-14 02:00:00|10842.8|10836.8|10847.1|10841.1|10847.1|10841.1|10841.1|10835.1|0
1663121100000|2022-09-14 02:05:00|10848|10842|10848.1|10842.1|10849.8|10843.8|10848|10842|0
1663121400000|2022-09-14 02:10:00|10848.2|10842.2|10850.9|10844.9|10851.8|10845.8|10848.1|10842.1|0
1663121700000|2022-09-14 02:15:00|10850|10844|10848.2|10842.2|10851.9|10845.9|10846.4|10840.4|0
1663122000000|2022-09-14 02:20:00|10848.3|10842.3|10848.2|10842.2|10850.1|10844.1|10848.2|10842.2|0
1663122300000|2022-09-14 02:25:00|10846.4|10840.4|10847.2|10841.2|10848.2|10842.2|10846.4|10840.4|0
1663122600000|2022-09-14 02:30:00|10848.1|10842.1|10848.1|10842.1|10850|10844|10846.4|10840.4|0
1663122900000|2022-09-14 02:35:00|10847.3|10841.3|10846.2|10840.2|10848.2|10842.2|10844.4|10838.4|0
1663123200000|2022-09-14 02:40:00|10845.3|10839.3|10844.4|10838.4|10846.2|10840.2|10844.4|10838.4|0
1663123500000|2022-09-14 02:45:00|10845.3|10839.3|10848.1|10842.1|10848.1|10842.1|10845.3|10839.3|0
1663123800000|2022-09-14 02:50:00|10848|10842|10844.4|10838.4|10848.1|10842.1|10844.4|10838.4|0
1663124100000|2022-09-14 02:55:00|10845.3|10839.3|10846.2|10840.2|10847.1|10841.1|10844.4|10838.4|0
1663124400000|2022-09-14 03:00:00|10846.3|10840.3|10845.4|10839.4|10849.9|10843.9|10844.4|10838.4|0
1663124700000|2022-09-14 03:05:00|10846.2|10840.2|10847.2|10841.2|10848.1|10842.1|10846.2|10840.2|0
1663125000000|2022-09-14 03:10:00|10846.3|10840.3|10847.2|10841.2|10848.1|10842.1|10846.3|10840.3|0
1663125300000|2022-09-14 03:15:00|10846.3|10840.3|10844.5|10838.5|10846.3|10840.3|10844.4|10838.4|0
1663125600000|2022-09-14 03:20:00|10846.3|10840.3|10844.4|10838.4|10846.3|10840.3|10842.6|10836.6|0
1663125900000|2022-09-14 03:25:00|10844.5|10838.5|10847.2|10841.2|10848.1|10842.1|10843.5|10837.5|0
1663126200000|2022-09-14 03:30:00|10848.1|10842.1|10846.2|10840.2|10848.1|10842.1|10844.4|10838.4|0
1663126500000|2022-09-14 03:35:00|10845.3|10839.3|10843.5|10837.5|10846.2|10840.2|10840.7|10834.7|0
1663126800000|2022-09-14 03:40:00|10842.6|10836.6|10840.7|10834.7|10842.6|10836.6|10839|10833|0
1663127100000|2022-09-14 03:45:00|10840.8|10834.8|10840.7|10834.7|10842.6|10836.6|10838.9|10832.9|0
1663127400000|2022-09-14 03:50:00|10840.8|10834.8|10837.1|10831.1|10840.8|10834.8|10837.1|10831.1|0
1663127700000|2022-09-14 03:55:00|10837.2|10831.2|10839|10833|10839|10833|10837.1|10831.1|0
1663128000000|2022-09-14 04:00:00|10840.8|10834.8|10842.6|10836.6|10842.6|10836.6|10839|10833|0
1663128300000|2022-09-14 04:05:00|10843.5|10837.5|10839.6|10833.6|10844.4|10838.4|10837.8|10831.8|0
1663128600000|2022-09-14 04:10:00|10838.7|10832.7|10836.7|10830.7|10838.7|10832.7|10834.9|10828.9|0
1663128900000|2022-09-14 04:15:00|10834.9|10828.9|10834.9|10828.9|10834.9|10828.9|10834.9|10828.9|0
1663129200000|2022-09-14 04:20:00|10835|10829|10831.3|10825.3|10836.7|10830.7|10829.6|10823.6|0
1663129500000|2022-09-14 04:25:00|10831.4|10825.4|10833.2|10827.2|10835|10829|10829.6|10823.6|0
1663129800000|2022-09-14 04:30:00|10835|10829|10838.7|10832.7|10838.7|10832.7|10835|10829|0
1663130100000|2022-09-14 04:35:00|10838.6|10832.6|10835.1|10829.1|10838.7|10832.7|10835.1|10829.1|0
1663130400000|2022-09-14 04:40:00|10833.3|10827.3|10835.1|10829.1|10835.1|10829.1|10833.3|10827.3|0
1663130700000|2022-09-14 04:45:00|10834.2|10828.2|10829.7|10823.7|10835.1|10829.1|10829.6|10823.6|0
1663131000000|2022-09-14 04:50:00|10831.4|10825.4|10829.7|10823.7|10831.5|10825.5|10829.7|10823.7|0
1663131300000|2022-09-14 04:55:00|10830.6|10824.6|10834.2|10828.2|10835.1|10829.1|10829.7|10823.7|0
1663131600000|2022-09-14 05:00:00|10835.1|10829.1|10833.3|10827.3|10835.1|10829.1|10833.2|10827.2|0
1663131900000|2022-09-14 05:05:00|10835.1|10829.1|10833.3|10827.3|10836.9|10830.9|10833.2|10827.2|0
1663132200000|2022-09-14 05:10:00|10833.2|10827.2|10835.1|10829.1|10836.9|10830.9|10831.5|10825.5|0
1663132500000|2022-09-14 05:15:00|10835.9|10829.9|10835|10829|10836.8|10830.8|10833.2|10827.2|0
1663132800000|2022-09-14 05:20:00|10834.1|10828.1|10831.5|10825.5|10835|10829|10831.5|10825.5|0
1663133100000|2022-09-14 05:25:00|10832.4|10826.4|10833.3|10827.3|10833.3|10827.3|10831.4|10825.4|0
1663133400000|2022-09-14 05:30:00|10832.4|10826.4|10839.6|10833.6|10839.6|10833.6|10831.5|10825.5|0
1663133700000|2022-09-14 05:35:00|10838.7|10832.7|10838.7|10832.7|10840.5|10834.5|10836.9|10830.9|0
1663134000000|2022-09-14 05:40:00|10838.6|10832.6|10831.4|10825.4|10838.7|10832.7|10831.4|10825.4|0
1663134300000|2022-09-14 05:45:00|10833.2|10827.2|10827.8|10821.8|10833.2|10827.2|10827.7|10821.7|0
1663134600000|2022-09-14 05:50:00|10826|10820|10825.6|10819.6|10829.6|10823.6|10822.9|10816.9|0
1663134900000|2022-09-14 05:55:00|10824.7|10818.7|10825|10819|10826.5|10820.5|10819.3|10813.3|0
1663135200000|2022-09-14 06:00:00|10830.3|10828.3|10815.8|10813.8|10844.8|10842.8|10815.3|10813.3|134
1663135500000|2022-09-14 06:05:00|10816.3|10814.3|10804.3|10802.3|10818.8|10816.8|10803.8|10801.8|130
1663135800000|2022-09-14 06:10:00|10804.8|10802.8|10814.3|10812.3|10815.8|10813.8|10795.8|10793.8|93
1663136100000|2022-09-14 06:15:00|10814.8|10812.8|10818.3|10816.3|10820.8|10818.8|10802.8|10800.8|84
1663136400000|2022-09-14 06:20:00|10817.8|10815.8|10829.8|10827.8|10829.8|10827.8|10817.8|10815.8|257
1663136700000|2022-09-14 06:25:00|10830.3|10828.3|10835.3|10833.3|10836.8|10834.8|10827.8|10825.8|516
1663137000000|2022-09-14 06:30:00|10834.3|10832.3|10837.3|10835.3|10846.8|10844.8|10834.3|10832.3|193
1663137300000|2022-09-14 06:35:00|10836.8|10834.8|10833.3|10831.3|10840.3|10838.3|10832.8|10830.8|32
1663137600000|2022-09-14 06:40:00|10832.3|10830.3|10834.3|10832.3|10834.3|10832.3|10830.3|10828.3|21
1663137900000|2022-09-14 06:45:00|10834.8|10832.8|10837.8|10835.8|10838.3|10836.3|10832.8|10830.8|21
1663138200000|2022-09-14 06:50:00|10838.3|10836.3|10847.8|10845.8|10848.8|10846.8|10838.3|10836.3|38
1663138500000|2022-09-14 06:55:00|10848.3|10846.3|10850.3|10848.3|10856.3|10854.3|10845.3|10843.3|140
1663138800000|2022-09-14 07:00:00|10846.8|10844.8|10838.3|10836.3|10856.8|10854.8|10837.3|10835.3|1094
1663139100000|2022-09-14 07:05:00|10839.3|10837.3|10867.8|10865.8|10874.3|10872.3|10839.3|10837.3|970
1663139400000|2022-09-14 07:10:00|10867.3|10865.3|10858.8|10856.8|10873.3|10871.3|10854.8|10852.8|920
1663139700000|2022-09-14 07:15:00|10859.3|10857.3|10825.8|10823.8|10864.8|10862.8|10824.8|10822.8|393
1663140000000|2022-09-14 07:20:00|10825.3|10823.3|10834.3|10832.3|10841.3|10839.3|10823.8|10821.8|432
1663140300000|2022-09-14 07:25:00|10833.8|10831.8|10834.8|10832.8|10848.3|10846.3|10831.3|10829.3|436
1663140600000|2022-09-14 07:30:00|10834.3|10832.3|10846.3|10844.3|10851.3|10849.3|10831.8|10829.8|510
1663140900000|2022-09-14 07:35:00|10846.8|10844.8|10846.8|10844.8|10853.8|10851.8|10841.8|10839.8|263
1663141200000|2022-09-14 07:40:00|10847.5|10845.5|10856|10854|10856.5|10854.5|10843.5|10841.5|332
1663141500000|2022-09-14 07:45:00|10855|10853|10836|10834|10855.5|10853.5|10833.5|10831.5|668
1663141800000|2022-09-14 07:50:00|10835.5|10833.5|10849.5|10847.5|10849.5|10847.5|10832.5|10830.5|214
1663142100000|2022-09-14 07:55:00|10849|10847|10855.5|10853.5|10856.5|10854.5|10848.5|10846.5|260
1663142400000|2022-09-14 08:00:00|10854.5|10852.5|10862|10860|10865|10863|10847.5|10845.5|272
1663142700000|2022-09-14 08:05:00|10862.5|10860.5|10858.5|10856.5|10864|10862|10851.5|10849.5|341
1663143000000|2022-09-14 08:10:00|10858|10856|10838.5|10836.5|10861.5|10859.5|10837.5|10835.5|259
1663143300000|2022-09-14 08:15:00|10837.5|10835.5|10849.5|10847.5|10849.5|10847.5|10833.5|10831.5|471
1663143600000|2022-09-14 08:20:00|10850|10848|10849|10847|10855.5|10853.5|10843.5|10841.5|561
1663143900000|2022-09-14 08:25:00|10848.5|10846.5|10840.5|10838.5|10850.5|10848.5|10835|10833|357
1663144200000|2022-09-14 08:30:00|10841|10839|10854.5|10852.5|10856|10854|10841|10839|333
1663144500000|2022-09-14 08:35:00|10855|10853|10849.5|10847.5|10857.5|10855.5|10848.5|10846.5|197
1663144800000|2022-09-14 08:40:00|10849|10847|10855|10853|10857.5|10855.5|10848|10846|194
1663145100000|2022-09-14 08:45:00|10856|10854|10840|10838|10857.5|10855.5|10839.5|10837.5|1506
1663145400000|2022-09-14 08:50:00|10839.5|10837.5|10845.5|10843.5|10846.5|10844.5|10836.5|10834.5|339
1663145700000|2022-09-14 08:55:00|10845|10843|10846.5|10844.5|10848.5|10846.5|10840.5|10838.5|594
1663146000000|2022-09-14 09:00:00|10846|10844|10845.5|10843.5|10850|10848|10841.5|10839.5|1496
1663146300000|2022-09-14 09:05:00|10846|10844|10845.5|10843.5|10850.5|10848.5|10842.5|10840.5|173
1663146600000|2022-09-14 09:10:00|10845|10843|10833|10831|10845|10843|10832|10830|357
1663146900000|2022-09-14 09:15:00|10832.5|10830.5|10838|10836|10838.5|10836.5|10829|10827|372
1663147200000|2022-09-14 09:20:00|10838.5|10836.5|10838.5|10836.5|10842|10840|10834.5|10832.5|1925
1663147500000|2022-09-14 09:25:00|10839|10837|10840.5|10838.5|10843.5|10841.5|10833.5|10831.5|382
1663147800000|2022-09-14 09:30:00|10840|10838|10831|10829|10840.5|10838.5|10827.5|10825.5|6103
1663148100000|2022-09-14 09:35:00|10831.5|10829.5|10838|10836|10838|10836|10827.5|10825.5|242
1663148400000|2022-09-14 09:40:00|10837.5|10835.5|10826|10824|10839|10837|10826|10824|287
1663148700000|2022-09-14 09:45:00|10826.5|10824.5|10828.5|10826.5|10832|10830|10826|10824|332
1663149000000|2022-09-14 09:50:00|10829|10827|10816.5|10814.5|10829|10827|10814.5|10812.5|316
1663149300000|2022-09-14 09:55:00|10816|10814|10822|10820|10823|10821|10811|10809|704
1663149600000|2022-09-14 10:00:00|10821.5|10819.5|10822.5|10820.5|10824|10822|10815.5|10813.5|659
1663149900000|2022-09-14 10:05:00|10822|10820|10821|10819|10825.5|10823.5|10817.5|10815.5|211
1663150200000|2022-09-14 10:10:00|10820.5|10818.5|10819.5|10817.5|10823.5|10821.5|10817.5|10815.5|210
1663150500000|2022-09-14 10:15:00|10819|10817|10817.5|10815.5|10822.5|10820.5|10816.5|10814.5|297
1663150800000|2022-09-14 10:20:00|10818.5|10816.5|10823.5|10821.5|10824|10822|10818.5|10816.5|1121
1663151100000|2022-09-14 10:25:00|10824|10822|10817.5|10815.5|10824.5|10822.5|10815.5|10813.5|257
1663151400000|2022-09-14 10:30:00|10817|10815|10815|10813|10821.5|10819.5|10811.5|10809.5|277
1663151700000|2022-09-14 10:35:00|10814.5|10812.5|10804|10802|10815|10813|10803.5|10801.5|165
1663152000000|2022-09-14 10:40:00|10804.5|10802.5|10792.5|10790.5|10807.5|10805.5|10792|10790|249
1663152300000|2022-09-14 10:45:00|10792|10790|10796.5|10794.5|10797.5|10795.5|10790.5|10788.5|594
1663152600000|2022-09-14 10:50:00|10796|10794|10788|10786|10796.5|10794.5|10783.5|10781.5|589
1663152900000|2022-09-14 10:55:00|10788.5|10786.5|10787|10785|10791.5|10789.5|10784.5|10782.5|367
1663153200000|2022-09-14 11:00:00|10786.5|10784.5|10778.5|10776.5|10788.5|10786.5|10778.5|10776.5|149
1663153500000|2022-09-14 11:05:00|10779|10777|10779.5|10777.5|10779.5|10777.5|10772.5|10770.5|384
1663153800000|2022-09-14 11:10:00|10780|10778|10771|10769|10783.5|10781.5|10769.5|10767.5|223
1663154100000|2022-09-14 11:15:00|10770.5|10768.5|10761.5|10759.5|10773.5|10771.5|10761.5|10759.5|175
1663154400000|2022-09-14 11:20:00|10762|10760|10753|10751|10762.5|10760.5|10752.5|10750.5|548
1663154700000|2022-09-14 11:25:00|10753.5|10751.5|10755|10753|10759.5|10757.5|10749.5|10747.5|425
1663155000000|2022-09-14 11:30:00|10754.5|10752.5|10747.5|10745.5|10757|10755|10743.5|10741.5|1353
1663155300000|2022-09-14 11:35:00|10747|10745|10757.5|10755.5|10758.5|10756.5|10746.5|10744.5|468
1663155600000|2022-09-14 11:40:00|10759|10757|10750.5|10748.5|10760|10758|10746.5|10744.5|236
1663155900000|2022-09-14 11:45:00|10750|10748|10753|10751|10758.5|10756.5|10747|10745|1213
1663156200000|2022-09-14 11:50:00|10752.5|10750.5|10744|10742|10759|10757|10744|10742|405
1663156500000|2022-09-14 11:55:00|10742|10740|10733|10731|10744.5|10742.5|10733|10731|288
1663156800000|2022-09-14 12:00:00|10732.5|10730.5|10734|10732|10743|10741|10732|10730|736
1663157100000|2022-09-14 12:05:00|10733.5|10731.5|10742|10740|10744|10742|10729|10727|453
1663157400000|2022-09-14 12:10:00|10741.5|10739.5|10747|10745|10748|10746|10734|10732|361
1663157700000|2022-09-14 12:15:00|10747.5|10745.5|10747|10745|10747.5|10745.5|10734.5|10732.5|606
1663158000000|2022-09-14 12:20:00|10746|10744|10747.5|10745.5|10748|10746|10738.5|10736.5|333
1663158300000|2022-09-14 12:25:00|10748|10746|10754.5|10752.5|10756|10754|10743|10741|1878
1663158600000|2022-09-14 12:30:00|10753.5|10751.5|10742.5|10740.5|10763|10761|10738|10736|955
1663158900000|2022-09-14 12:35:00|10743|10741|10761|10759|10763|10761|10742.5|10740.5|244
1663159200000|2022-09-14 12:40:00|10761.5|10759.5|10758.5|10756.5|10765|10763|10752|10750|731
1663159500000|2022-09-14 12:45:00|10759|10757|10747|10745|10759|10757|10746|10744|409
1663159800000|2022-09-14 12:50:00|10746.5|10744.5|10760.5|10758.5|10761|10759|10746.5|10744.5|383
1663160100000|2022-09-14 12:55:00|10760|10758|10753|10751|10762|10760|10751|10749|1470
1663160400000|2022-09-14 13:00:00|10752|10750|10749|10747|10753|10751|10744.5|10742.5|1784
1663160700000|2022-09-14 13:05:00|10748.5|10746.5|10747.5|10745.5|10759|10757|10745|10743|332
1663161000000|2022-09-14 13:10:00|10748|10746|10753.5|10751.5|10754|10752|10747|10745|428
1663161300000|2022-09-14 13:15:00|10753|10751|10745.5|10743.5|10755|10753|10743.5|10741.5|697
1663161600000|2022-09-14 13:20:00|10746|10744|10748.5|10746.5|10750.5|10748.5|10744|10742|500
1663161900000|2022-09-14 13:25:00|10749|10747|10753.5|10751.5|10754|10752|10746.5|10744.5|310
1663162200000|2022-09-14 13:30:00|10753|10751|10730|10728|10754|10752|10730|10728|675
1663162500000|2022-09-14 13:35:00|10730.5|10728.5|10743.5|10741.5|10745|10743|10726|10724|941
1663162800000|2022-09-14 13:40:00|10744|10742|10771.5|10769.5|10771.5|10769.5|10742.5|10740.5|1100
1663163100000|2022-09-14 13:45:00|10771|10769|10771.5|10769.5|10783.5|10781.5|10766.5|10764.5|919
1663163400000|2022-09-14 13:50:00|10771|10769|10780|10778|10787.5|10785.5|10767|10765|348
1663163700000|2022-09-14 13:55:00|10781|10779|10787|10785|10787|10785|10771.5|10769.5|957
1663164000000|2022-09-14 14:00:00|10788|10786|10776|10774|10789|10787|10772|10770|2046
1663164300000|2022-09-14 14:05:00|10776.5|10774.5|10780.5|10778.5|10781|10779|10768|10766|574
1663164600000|2022-09-14 14:10:00|10780.8|10778.8|10772.3|10770.3|10786.3|10784.3|10768.8|10766.8|650
1663164900000|2022-09-14 14:15:00|10773.3|10771.3|10766.8|10764.8|10779.8|10777.8|10764.8|10762.8|406
1663165200000|2022-09-14 14:20:00|10767.3|10765.3|10760.3|10758.3|10775.3|10773.3|10755.3|10753.3|1321
1663165500000|2022-09-14 14:25:00|10760.8|10758.8|10740.8|10738.8|10763.8|10761.8|10739.8|10737.8|594
1663165800000|2022-09-14 14:30:00|10741.3|10739.3|10755.3|10753.3|10759.8|10757.8|10737.8|10735.8|739
1663166100000|2022-09-14 14:35:00|10756.3|10754.3|10768.3|10766.3|10772.8|10770.8|10754.3|10752.3|342
1663166400000|2022-09-14 14:40:00|10768.8|10766.8|10780.8|10778.8|10782.3|10780.3|10762.3|10760.3|7501
1663166700000|2022-09-14 14:45:00|10781.3|10779.3|10767.3|10765.3|10784.8|10782.8|10766.8|10764.8|5181
1663167000000|2022-09-14 14:50:00|10767.8|10765.8|10786.8|10784.8|10787.3|10785.3|10763.8|10761.8|1243
1663167300000|2022-09-14 14:55:00|10787.3|10785.3|10784.8|10782.8|10787.3|10785.3|10776.8|10774.8|6121
1663167600000|2022-09-14 15:00:00|10785.3|10783.3|10773.8|10771.8|10785.8|10783.8|10770.8|10768.8|699
1663167900000|2022-09-14 15:05:00|10774.3|10772.3|10779.8|10777.8|10782.3|10780.3|10769.3|10767.3|599
1663168200000|2022-09-14 15:10:00|10780.3|10778.3|10779.3|10777.3|10785.8|10783.8|10777.8|10775.8|571
1663168500000|2022-09-14 15:15:00|10779.8|10777.8|10769.3|10767.3|10785.3|10783.3|10765.8|10763.8|2087
1663168800000|2022-09-14 15:20:00|10767.8|10765.8|10763.8|10761.8|10772.8|10770.8|10754.8|10752.8|870
1663169100000|2022-09-14 15:25:00|10763.3|10761.3|10754.8|10752.8|10776.8|10774.8|10754.3|10752.3|1937
1663169400000|2022-09-14 15:30:00|10755.8|10753.8|10758.3|10756.3|10769.3|10767.3|10754.8|10752.8|2335
1663169700000|2022-09-14 15:35:00|10758.8|10756.8|10764.3|10762.3|10769.8|10767.8|10752.8|10750.8|855
1663170000000|2022-09-14 15:40:00|10764.8|10762.8|10777.8|10775.8|10778.8|10776.8|10763.3|10761.3|240
1663170300000|2022-09-14 15:45:00|10778.3|10776.3|10775.8|10773.8|10784.8|10782.8|10774.8|10772.8|124
1663170600000|2022-09-14 15:50:00|10776.3|10774.3|10779.8|10777.8|10779.8|10777.8|10769.3|10767.3|70
1663170900000|2022-09-14 15:55:00|10780.3|10778.3|10771.8|10769.8|10780.3|10778.3|10771.3|10769.3|53
1663171200000|2022-09-14 16:00:00|10773.3|10771.3|10766.8|10764.8|10776.8|10774.8|10766.8|10764.8|240
1663171500000|2022-09-14 16:05:00|10766.3|10764.3|10766.8|10764.8|10769.8|10767.8|10761.8|10759.8|100
1663171800000|2022-09-14 16:10:00|10767.3|10765.3|10776.8|10774.8|10777.3|10775.3|10762.8|10760.8|21
1663172100000|2022-09-14 16:15:00|10777.3|10775.3|10771.3|10769.3|10778.8|10776.8|10769.3|10767.3|31
1663172400000|2022-09-14 16:20:00|10770.8|10768.8|10771.8|10769.8|10776.8|10774.8|10767.8|10765.8|49
1663172700000|2022-09-14 16:25:00|10771.3|10769.3|10759.8|10757.8|10771.8|10769.8|10755.8|10753.8|818
1663173000000|2022-09-14 16:30:00|10760.3|10758.3|10760.8|10758.8|10766.3|10764.3|10758.3|10756.3|10
1663173300000|2022-09-14 16:35:00|10761.3|10759.3|10769.8|10767.8|10771.8|10769.8|10758.3|10756.3|18
1663173600000|2022-09-14 16:40:00|10769.3|10767.3|10777.3|10775.3|10777.8|10775.8|10768.3|10766.3|19
1663173900000|2022-09-14 16:45:00|10777.8|10775.8|10774.3|10772.3|10778.3|10776.3|10768.3|10766.3|23
1663174200000|2022-09-14 16:50:00|10773.8|10771.8|10778.3|10776.3|10778.8|10776.8|10771.8|10769.8|6
1663174500000|2022-09-14 16:55:00|10777.8|10775.8|10772.8|10770.8|10778.8|10776.8|10768.8|10766.8|80
1663174800000|2022-09-14 17:00:00|10773.3|10771.3|10775.8|10773.8|10780.8|10778.8|10773.3|10771.3|17
1663175100000|2022-09-14 17:05:00|10775.3|10773.3|10771.8|10769.8|10776.3|10774.3|10771.3|10769.3|18
1663175400000|2022-09-14 17:10:00|10772.3|10770.3|10777.3|10775.3|10778.8|10776.8|10771.8|10769.8|10
1663175700000|2022-09-14 17:15:00|10777.8|10775.8|10773.8|10771.8|10781.3|10779.3|10770.8|10768.8|25
1663176000000|2022-09-14 17:20:00|10774.3|10772.3|10767.3|10765.3|10775.8|10773.8|10766.3|10764.3|13
1663176300000|2022-09-14 17:25:00|10767.8|10765.8|10767.8|10765.8|10768.3|10766.3|10762.8|10760.8|68
1663176600000|2022-09-14 17:30:00|10768.3|10766.3|10763.8|10761.8|10768.8|10766.8|10762.3|10760.3|17
1663176900000|2022-09-14 17:35:00|10763.3|10761.3|10758.3|10756.3|10765.8|10763.8|10758.3|10756.3|18
1663177200000|2022-09-14 17:40:00|10757.8|10755.8|10758.3|10756.3|10758.8|10756.8|10753.3|10751.3|39
1663177500000|2022-09-14 17:45:00|10758.8|10756.8|10739.3|10737.3|10759.3|10757.3|10735.8|10733.8|50
1663177800000|2022-09-14 17:50:00|10738.3|10736.3|10743.8|10741.8|10744.8|10742.8|10737.8|10735.8|86
1663178100000|2022-09-14 17:55:00|10743.3|10741.3|10738.3|10736.3|10744.3|10742.3|10735.3|10733.3|17
1663178400000|2022-09-14 18:00:00|10737.8|10735.8|10731.8|10729.8|10740.8|10738.8|10730.8|10728.8|28
1663178700000|2022-09-14 18:05:00|10732.3|10730.3|10735.3|10733.3|10740.8|10738.8|10730.3|10728.3|21
1663179000000|2022-09-14 18:10:00|10734.8|10732.8|10737.3|10735.3|10738.3|10736.3|10728.8|10726.8|10
1663179300000|2022-09-14 18:15:00|10737.8|10735.8|10741.3|10739.3|10742.8|10740.8|10733.8|10731.8|7
1663179600000|2022-09-14 18:20:00|10740.8|10738.8|10741.8|10739.8|10742.8|10740.8|10739.3|10737.3|11
1663179900000|2022-09-14 18:25:00|10741.3|10739.3|10740.8|10738.8|10743.8|10741.8|10737.8|10735.8|5
1663180200000|2022-09-14 18:30:00|10740.3|10738.3|10748.8|10746.8|10750.8|10748.8|10739.3|10737.3|15
1663180500000|2022-09-14 18:35:00|10748.3|10746.3|10750.3|10748.3|10751.8|10749.8|10745.8|10743.8|14
1663180800000|2022-09-14 18:40:00|10749.8|10747.8|10742.8|10740.8|10753.3|10751.3|10741.8|10739.8|10
1663181100000|2022-09-14 18:45:00|10742.3|10740.3|10746.8|10744.8|10748.3|10746.3|10738.3|10736.3|9
1663181400000|2022-09-14 18:50:00|10746.3|10744.3|10739.3|10737.3|10749.3|10747.3|10737.3|10735.3|10
1663181700000|2022-09-14 18:55:00|10738.8|10736.8|10740.3|10738.3|10743.8|10741.8|10736.3|10734.3|12
1663182000000|2022-09-14 19:00:00|10740.8|10738.8|10740.3|10738.3|10746.3|10744.3|10736.8|10734.8|1
1663182300000|2022-09-14 19:05:00|10740.8|10738.8|10747.8|10745.8|10748.3|10746.3|10738.8|10736.8|21
1663182600000|2022-09-14 19:10:00|10748.3|10746.3|10733.8|10731.8|10748.3|10746.3|10733.3|10731.3|21
1663182900000|2022-09-14 19:15:00|10732.8|10730.8|10724.8|10722.8|10733.8|10731.8|10720.8|10718.8|35
1663183200000|2022-09-14 19:20:00|10724.3|10722.3|10728.8|10726.8|10731.3|10729.3|10721.8|10719.8|6
1663183500000|2022-09-14 19:25:00|10728.3|10726.3|10727.8|10725.8|10729.8|10727.8|10722.8|10720.8|20
1663183800000|2022-09-14 19:30:00|10727.3|10725.3|10727.8|10725.8|10728.3|10726.3|10717.3|10715.3|39
1663184100000|2022-09-14 19:35:00|10728.3|10726.3|10737.3|10735.3|10737.8|10735.8|10725.8|10723.8|54
1663184400000|2022-09-14 19:40:00|10736.8|10734.8|10743.8|10741.8|10746.8|10744.8|10732.8|10730.8|3
1663184700000|2022-09-14 19:45:00|10744.3|10742.3|10746.8|10744.8|10748.3|10746.3|10739.3|10737.3|5
1663185000000|2022-09-14 19:50:00|10747.8|10745.8|10767.8|10765.8|10767.8|10765.8|10746.8|10744.8|59
1663185300000|2022-09-14 19:55:00|10767.3|10765.3|10768.9|10762.9|10770.8|10768.3|10761.3|10759.3|45
1663185600000|2022-09-14 20:00:00|10769|10763|10773.3|10767.3|10774.4|10768.4|10766.6|10760.6|179
1663185900000|2022-09-14 20:05:00|10772.8|10766.8|10767.9|10761.9|10774.4|10768.4|10767.2|10761.2|0
1663186200000|2022-09-14 20:10:00|10768.2|10762.2|10769.5|10763.5|10771.1|10765.1|10767.2|10761.2|0
1663186500000|2022-09-14 20:15:00|10769.1|10763.1|10773.7|10767.7|10774|10768|10769.1|10763.1|0
1663186800000|2022-09-14 20:20:00|10773.8|10767.8|10780.3|10774.3|10781.9|10775.9|10773.8|10767.8|0
1663187100000|2022-09-14 20:25:00|10779.9|10773.9|10781.6|10775.6|10781.9|10775.9|10779.6|10773.6|0
1663187400000|2022-09-14 20:30:00|10781.9|10775.9|10782.3|10776.3|10783.9|10777.9|10781.6|10775.6|0
1663187700000|2022-09-14 20:35:00|10782.2|10776.2|10784.5|10778.5|10784.6|10778.6|10780.7|10774.7|0
1663188000000|2022-09-14 20:40:00|10784.4|10778.4|10783.2|10777.2|10784.5|10778.5|10782.5|10776.5|0
1663188300000|2022-09-14 20:45:00|10783.4|10777.4|10786.1|10780.1|10786.1|10780.1|10782.3|10776.3|0
1663188600000|2022-09-14 20:50:00|10785.2|10779.2|10784.8|10778.8|10786.1|10780.1|10783.9|10777.9|0
1663188900000|2022-09-14 20:55:00|10784.5|10778.5|10781.4|10775.4|10786.4|10780.4|10781.3|10775.3|0
1663189200000|2022-09-14 21:00:00|10781.5|10775.5|10782|10776|10782.2|10776.2|10781.3|10775.3|0
1663189500000|2022-09-14 21:05:00|10781.6|10775.6|10782.4|10776.4|10782.4|10776.4|10781.6|10775.6|0
1663189800000|2022-09-14 21:10:00|10782.3|10776.3|10782.5|10776.5|10783.1|10777.1|10782.2|10776.2|0
1663190100000|2022-09-14 21:15:00|10782.7|10776.7|10782.7|10776.7|10783.4|10777.4|10782.2|10776.2|0
1663190400000|2022-09-14 21:20:00|10782.9|10776.9|10783.9|10777.9|10783.9|10777.9|10782.7|10776.7|0
1663190700000|2022-09-14 21:25:00|10783.7|10777.7|10783.7|10777.7|10783.7|10777.7|10783.7|10777.7|0
1663191000000|2022-09-14 21:30:00|10783.9|10777.9|10783.9|10777.9|10784.4|10778.4|10783.3|10777.3|0
1663191300000|2022-09-14 21:35:00|10783.7|10777.7|10783.5|10777.5|10783.7|10777.7|10783.2|10777.2|0
1663191600000|2022-09-14 21:40:00|10783.7|10777.7|10783.7|10777.7|10783.7|10777.7|10783.5|10777.5|0
1663191900000|2022-09-14 21:45:00|10783.5|10777.5|10783|10777|10783.7|10777.7|10783|10777|0
1663192200000|2022-09-14 21:50:00|10783.2|10777.2|10783.2|10777.2|10783.7|10777.7|10783|10777|0
1663192500000|2022-09-14 21:55:00|10783|10777|10783.5|10777.5|10784.2|10778.2|10783|10777|0
1663192800000|2022-09-14 22:00:00|10783.4|10777.4|10777.4|10771.4|10783.4|10777.4|10775.8|10769.8|0
1663193100000|2022-09-14 22:05:00|10777.2|10771.2|10779|10773|10779.5|10773.5|10776.3|10770.3|0
1663193400000|2022-09-14 22:10:00|10779.5|10773.5|10777.5|10771.5|10779.5|10773.5|10777.5|10771.5|0
1663193700000|2022-09-14 22:15:00|10778.2|10772.2|10781.1|10775.1|10781.1|10775.1|10778.2|10772.2|0
1663194000000|2022-09-14 22:20:00|10781.4|10775.4|10777.5|10771.5|10783.1|10777.1|10776.6|10770.6|0
1663194300000|2022-09-14 22:25:00|10777.8|10771.8|10778.7|10772.7|10779.1|10773.1|10777.5|10771.5|0
1663194600000|2022-09-14 22:30:00|10778.2|10772.2|10779.6|10773.6|10780.4|10774.4|10777.1|10771.1|0
1663194900000|2022-09-14 22:35:00|10778.9|10772.9|10781.1|10775.1|10781.4|10775.4|10777.5|10771.5|0
1663195200000|2022-09-14 22:40:00|10780.9|10774.9|10785.6|10779.6|10785.6|10779.6|10779.8|10773.8|0
1663195500000|2022-09-14 22:45:00|10785.4|10779.4|10785.8|10779.8|10786.9|10780.9|10785.4|10779.4|0
1663195800000|2022-09-14 22:50:00|10785.2|10779.2|10782.3|10776.3|10785.2|10779.2|10782.3|10776.3|0
1663196100000|2022-09-14 22:55:00|10782|10776|10782.9|10776.9|10783.1|10777.1|10781.1|10775.1|0
1663196400000|2022-09-14 23:00:00|10782.7|10776.7|10781.1|10775.1|10783.1|10777.1|10780.7|10774.7|0
1663196700000|2022-09-14 23:05:00|10780.9|10774.9|10778.7|10772.7|10781.1|10775.1|10777.5|10771.5|0
1663197000000|2022-09-14 23:10:00|10778.9|10772.9|10779.8|10773.8|10779.8|10773.8|10777.8|10771.8|0
1663197300000|2022-09-14 23:15:00|10778.7|10772.7|10779.1|10773.1|10779.1|10773.1|10777.5|10771.5|0
1663197600000|2022-09-14 23:20:00|10779.3|10773.3|10778.7|10772.7|10779.5|10773.5|10778.2|10772.2|0
1663197900000|2022-09-14 23:25:00|10778.2|10772.2|10775.5|10769.5|10778.2|10772.2|10774.6|10768.6|0
1663198200000|2022-09-14 23:30:00|10775.1|10769.1|10776.8|10770.8|10779.8|10773.8|10774.9|10768.9|0
1663198500000|2022-09-14 23:35:00|10776.7|10770.7|10776.6|10770.6|10777.7|10771.7|10775.8|10769.8|0
1663198800000|2022-09-14 23:40:00|10776.2|10770.2|10777.1|10771.1|10777.5|10771.5|10776|10770|0
1663199100000|2022-09-14 23:45:00|10777.3|10771.3|10773.7|10767.7|10777.8|10771.8|10773.7|10767.7|0
1663199400000|2022-09-14 23:50:00|10773.2|10767.2|10776.1|10770.1|10777.7|10771.7|10772.8|10766.8|0
1663199700000|2022-09-14 23:55:00|10776.3|10770.3|10777|10771|10779|10773|10775|10769|0
1663200000000|2022-09-15 00:00:00|10776.4|10770.4|10772.8|10766.8|10777.3|10771.3|10770.5|10764.5|0
1663200300000|2022-09-15 00:05:00|10773.2|10767.2|10772.8|10766.8|10774.5|10768.5|10771.6|10765.6|0
1663200600000|2022-09-15 00:10:00|10773|10767|10773.2|10767.2|10774.5|10768.5|10772.5|10766.5|0
1663200900000|2022-09-15 00:15:00|10772.6|10766.6|10762.9|10756.9|10772.8|10766.8|10762.8|10756.8|0
1663201200000|2022-09-15 00:20:00|10761.1|10755.1|10762.9|10756.9|10762.9|10756.9|10760.2|10754.2|0
1663201500000|2022-09-15 00:25:00|10762|10756|10761.1|10755.1|10762|10756|10759.3|10753.3|0
1663201800000|2022-09-15 00:30:00|10760.2|10754.2|10761.1|10755.1|10761.1|10755.1|10757.5|10751.5|0
1663202100000|2022-09-15 00:35:00|10762|10756|10762.9|10756.9|10764.6|10758.6|10761.1|10755.1|0
1663202400000|2022-09-15 00:40:00|10764.6|10758.6|10764.7|10758.7|10764.7|10758.7|10762.9|10756.9|0
1663202700000|2022-09-15 00:45:00|10762.9|10756.9|10764.7|10758.7|10766.5|10760.5|10762.9|10756.9|0
1663203000000|2022-09-15 00:50:00|10764.6|10758.6|10766.5|10760.5|10766.5|10760.5|10764.6|10758.6|0
1663203300000|2022-09-15 00:55:00|10768.2|10762.2|10766.5|10760.5|10768.3|10762.3|10766.4|10760.4|0
1663203600000|2022-09-15 01:00:00|10766.4|10760.4|10762.8|10756.8|10766.5|10760.5|10761.1|10755.1|0
1663203900000|2022-09-15 01:05:00|10762.9|10756.9|10759.3|10753.3|10762.9|10756.9|10755.7|10749.7|0
1663204200000|2022-09-15 01:10:00|10759.4|10753.4|10761.1|10755.1|10762.9|10756.9|10759.3|10753.3|0
1663204500000|2022-09-15 01:15:00|10759.4|10753.4|10755.8|10749.8|10761.2|10755.2|10755.7|10749.7|0
1663204800000|2022-09-15 01:20:00|10756.7|10750.7|10755.7|10749.7|10757.5|10751.5|10753.9|10747.9|0
1663205100000|2022-09-15 01:25:00|10757.5|10751.5|10761.1|10755.1|10761.1|10755.1|10755.7|10749.7|0
1663205400000|2022-09-15 01:30:00|10760.2|10754.2|10764.7|10758.7|10768.3|10762.3|10759.3|10753.3|0
1663205700000|2022-09-15 01:35:00|10766.5|10760.5|10762.9|10756.9|10766.5|10760.5|10761.1|10755.1|0
1663206000000|2022-09-15 01:40:00|10763.8|10757.8|10763.8|10757.8|10766.5|10760.5|10763|10757|0
1663206300000|2022-09-15 01:45:00|10764.7|10758.7|10766.5|10760.5|10766.5|10760.5|10762.9|10756.9|0
1663206600000|2022-09-15 01:50:00|10764.8|10758.8|10768.4|10762.4|10770.2|10764.2|10764.7|10758.7|0
1663206900000|2022-09-15 01:55:00|10769.3|10763.3|10772|10766|10772.9|10766.9|10768.3|10762.3|0
1663207200000|2022-09-15 02:00:00|10772.1|10766.1|10771.1|10765.1|10772.1|10766.1|10770.2|10764.2|0
1663207500000|2022-09-15 02:05:00|10770.2|10764.2|10772|10766|10772|10766|10769.3|10763.3|0
1663207800000|2022-09-15 02:10:00|10770.2|10764.2|10770.2|10764.2|10772|10766|10770.2|10764.2|0
1663208100000|2022-09-15 02:15:00|10770.1|10764.1|10770.1|10764.1|10770.1|10764.1|10770.1|10764.1|0
1663208400000|2022-09-15 02:20:00|10771.9|10765.9|10770.1|10764.1|10771.9|10765.9|10770.1|10764.1|0
1663208700000|2022-09-15 02:25:00|10769.2|10763.2|10771.9|10765.9|10771.9|10765.9|10768.3|10762.3|0
1663209000000|2022-09-15 02:30:00|10771|10765|10771.9|10765.9|10773.7|10767.7|10770.1|10764.1|0
1663209300000|2022-09-15 02:35:00|10771.8|10765.8|10768.3|10762.3|10771.9|10765.9|10768.3|10762.3|0
1663209600000|2022-09-15 02:40:00|10768.2|10762.2|10768.3|10762.3|10770.1|10764.1|10768.2|10762.2|0
1663209900000|2022-09-15 02:45:00|10766.5|10760.5|10765.6|10759.6|10766.5|10760.5|10764.7|10758.7|0
1663210200000|2022-09-15 02:50:00|10766.5|10760.5|10765.6|10759.6|10766.6|10760.6|10764.7|10758.7|0
1663210500000|2022-09-15 02:55:00|10764.7|10758.7|10768.3|10762.3|10768.3|10762.3|10764.7|10758.7|0
1663210800000|2022-09-15 03:00:00|10766.6|10760.6|10764.7|10758.7|10766.6|10760.6|10764.7|10758.7|0
1663211100000|2022-09-15 03:05:00|10764.8|10758.8|10768.3|10762.3|10768.3|10762.3|10764.8|10758.8|0
1663211400000|2022-09-15 03:10:00|10769.2|10763.2|10768.3|10762.3|10770.1|10764.1|10768.3|10762.3|0
1663211700000|2022-09-15 03:15:00|10769.2|10763.2|10768.3|10762.3|10770.1|10764.1|10768.3|10762.3|0
1663212000000|2022-09-15 03:20:00|10770.1|10764.1|10770.4|10764.4|10770.4|10764.4|10768.3|10762.3|0
1663212300000|2022-09-15 03:25:00|10768.6|10762.6|10769.5|10763.5|10770.4|10764.4|10768.6|10762.6|0
1663212600000|2022-09-15 03:30:00|10768.6|10762.6|10766.8|10760.8|10770.4|10764.4|10766.8|10760.8|0
1663212900000|2022-09-15 03:35:00|10765|10759|10763.3|10757.3|10765.9|10759.9|10763.3|10757.3|0
1663213200000|2022-09-15 03:40:00|10763.2|10757.2|10761.5|10755.5|10763.2|10757.2|10761.5|10755.5|0
1663213500000|2022-09-15 03:45:00|10763.2|10757.2|10763.3|10757.3|10763.3|10757.3|10761.5|10755.5|0
1663213800000|2022-09-15 03:50:00|10761.5|10755.5|10759.7|10753.7|10763.3|10757.3|10757.9|10751.9|0
1663214100000|2022-09-15 03:55:00|10759.6|10753.6|10759.7|10753.7|10759.7|10753.7|10759.6|10753.6|0
1663214400000|2022-09-15 04:00:00|10761.4|10755.4|10759.6|10753.6|10761.4|10755.4|10759.6|10753.6|0
1663214700000|2022-09-15 04:05:00|10759.7|10753.7|10758.7|10752.7|10759.7|10753.7|10757.8|10751.8|0
1663215000000|2022-09-15 04:10:00|10759.6|10753.6|10759.6|10753.6|10759.7|10753.7|10757.8|10751.8|0
1663215300000|2022-09-15 04:15:00|10759.7|10753.7|10761.4|10755.4|10761.5|10755.5|10759.6|10753.6|0
1663215600000|2022-09-15 04:20:00|10759.7|10753.7|10757.9|10751.9|10759.7|10753.7|10757.8|10751.8|0
1663215900000|2022-09-15 04:25:00|10759.6|10753.6|10757.8|10751.8|10759.6|10753.6|10757.8|10751.8|0
1663216200000|2022-09-15 04:30:00|10757.9|10751.9|10756.1|10750.1|10757.9|10751.9|10754.3|10748.3|0
1663216500000|2022-09-15 04:35:00|10757.8|10751.8|10757.8|10751.8|10759.6|10753.6|10756|10750|0
1663216800000|2022-09-15 04:40:00|10756.9|10750.9|10759.6|10753.6|10759.6|10753.6|10756.9|10750.9|0
1663217100000|2022-09-15 04:45:00|10761.4|10755.4|10759.6|10753.6|10761.4|10755.4|10759.6|10753.6|0
1663217400000|2022-09-15 04:50:00|10760.5|10754.5|10761.4|10755.4|10761.4|10755.4|10759.6|10753.6|0
1663217700000|2022-09-15 04:55:00|10761.2|10755.2|10759.3|10753.3|10761.2|10755.2|10759.3|10753.3|0
1663218000000|2022-09-15 05:00:00|10757.5|10751.5|10757.5|10751.5|10759.3|10753.3|10757.5|10751.5|0
1663218300000|2022-09-15 05:05:00|10759.3|10753.3|10757.5|10751.5|10759.3|10753.3|10755.7|10749.7|0
1663218600000|2022-09-15 05:10:00|10759.3|10753.3|10757.5|10751.5|10759.3|10753.3|10757.5|10751.5|0
1663218900000|2022-09-15 05:15:00|10757.4|10751.4|10757|10751|10757.5|10751.5|10753.9|10747.9|0
1663219200000|2022-09-15 05:20:00|10758.7|10752.7|10760.5|10754.5|10760.5|10754.5|10758.7|10752.7|0
1663219500000|2022-09-15 05:25:00|10758.8|10752.8|10757.8|10751.8|10760.5|10754.5|10756.9|10750.9|0
1663219800000|2022-09-15 05:30:00|10758.7|10752.7|10756.9|10750.9|10760.5|10754.5|10756.9|10750.9|0
1663220100000|2022-09-15 05:35:00|10757.8|10751.8|10753.4|10747.4|10757.8|10751.8|10753.3|10747.3|0
1663220400000|2022-09-15 05:40:00|10755.1|10749.1|10753.3|10747.3|10755.2|10749.2|10751.6|10745.6|0
1663220700000|2022-09-15 05:45:00|10753.4|10747.4|10756.9|10750.9|10756.9|10750.9|10753.3|10747.3|0
1663221000000|2022-09-15 05:50:00|10757|10751|10753.4|10747.4|10757|10751|10753.4|10747.4|0
1663221300000|2022-09-15 05:55:00|10751.6|10745.6|10751.6|10745.6|10751.6|10745.6|10751.6|10745.6|0
1663221600000|2022-09-15 06:00:00|10747.3|10745.3|10745.3|10743.3|10747.3|10745.3|10733.3|10731.3|117
1663221900000|2022-09-15 06:05:00|10744.3|10742.3|10750.8|10748.8|10753.3|10751.3|10742.3|10740.3|129
1663222200000|2022-09-15 06:10:00|10751.8|10749.8|10758.8|10756.8|10760.8|10758.8|10751.3|10749.3|41
1663222500000|2022-09-15 06:15:00|10759.3|10757.3|10761.8|10759.8|10764.8|10762.8|10757.8|10755.8|161
1663222800000|2022-09-15 06:20:00|10762.3|10760.3|10764.8|10762.8|10766.3|10764.3|10758.8|10756.8|48
1663223100000|2022-09-15 06:25:00|10765.3|10763.3|10768.8|10766.8|10769.3|10767.3|10764.8|10762.8|766
1663223400000|2022-09-15 06:30:00|10768.3|10766.3|10767.8|10765.8|10772.8|10770.8|10762.3|10760.3|84
1663223700000|2022-09-15 06:35:00|10767.3|10765.3|10764.8|10762.8|10768.3|10766.3|10763.8|10761.8|29
1663224000000|2022-09-15 06:40:00|10764.3|10762.3|10774.8|10772.8|10778.3|10776.3|10764.3|10762.3|57
1663224300000|2022-09-15 06:45:00|10775.3|10773.3|10776.8|10774.8|10783.8|10781.8|10773.3|10771.3|87
1663224600000|2022-09-15 06:50:00|10776.3|10774.3|10770.3|10768.3|10778.8|10776.8|10767.3|10765.3|44
1663224900000|2022-09-15 06:55:00|10770.8|10768.8|10754.8|10752.8|10770.8|10768.8|10752.3|10750.3|130
1663225200000|2022-09-15 07:00:00|10754.3|10752.3|10770.8|10768.8|10775.8|10773.8|10750.8|10748.8|468
1663225500000|2022-09-15 07:05:00|10769.8|10767.8|10789.8|10787.8|10795.3|10793.3|10769.3|10767.3|453
1663225800000|2022-09-15 07:10:00|10792.8|10790.8|10779.3|10777.3|10793.3|10791.3|10777.8|10775.8|334
1663226100000|2022-09-15 07:15:00|10780.3|10778.3|10778.3|10776.3|10788.8|10786.8|10774.8|10772.8|270
1663226400000|2022-09-15 07:20:00|10779.3|10777.3|10804.8|10802.8|10804.8|10802.8|10778.3|10776.3|212
1663226700000|2022-09-15 07:25:00|10804.3|10802.3|10816.3|10814.3|10823.3|10821.3|10801.8|10799.8|250
1663227000000|2022-09-15 07:30:00|10816.8|10814.8|10813.8|10811.8|10821.3|10819.3|10806.3|10804.3|499
1663227300000|2022-09-15 07:35:00|10814.3|10812.3|10809.8|10807.8|10818.8|10816.8|10807.8|10805.8|219
1663227600000|2022-09-15 07:40:00|10807.8|10805.8|10807.8|10805.8|10814.3|10812.3|10805.3|10803.3|149
1663227900000|2022-09-15 07:45:00|10808.3|10806.3|10821.3|10819.3|10824.3|10822.3|10807.8|10805.8|159
1663228200000|2022-09-15 07:50:00|10820.8|10818.8|10818.8|10816.8|10824.3|10822.3|10817.3|10815.3|239
1663228500000|2022-09-15 07:55:00|10819.3|10817.3|10814.3|10812.3|10822.3|10820.3|10810.8|10808.8|243
1663228800000|2022-09-15 08:00:00|10813.3|10811.3|10814.8|10812.8|10827.3|10825.3|10811.3|10809.3|277
1663229100000|2022-09-15 08:05:00|10814.3|10812.3|10815.3|10813.3|10822.8|10820.8|10812.8|10810.8|288
1663229400000|2022-09-15 08:10:00|10814.8|10812.8|10813.8|10811.8|10817.3|10815.3|10810.8|10808.8|208
1663229700000|2022-09-15 08:15:00|10813.3|10811.3|10817.3|10815.3|10821.8|10819.8|10813.3|10811.3|1175
1663230000000|2022-09-15 08:20:00|10819.3|10817.3|10832.8|10830.8|10834.8|10832.8|10818.3|10816.3|1228
1663230300000|2022-09-15 08:25:00|10832.3|10830.3|10828.8|10826.8|10839.3|10837.3|10827.3|10825.3|247
1663230600000|2022-09-15 08:30:00|10829.3|10827.3|10829.3|10827.3|10832.3|10830.3|10825.3|10823.3|466
1663230900000|2022-09-15 08:35:00|10828.8|10826.8|10826.8|10824.8|10829.8|10827.8|10822.3|10820.3|3522
1663231200000|2022-09-15 08:40:00|10826.3|10824.3|10823.3|10821.3|10828.3|10826.3|10822.3|10820.3|3351
1663231500000|2022-09-15 08:45:00|10824.3|10822.3|10823.8|10821.8|10830.3|10828.3|10818.8|10816.8|704
1663231800000|2022-09-15 08:50:00|10824.3|10822.3|10818.8|10816.8|10824.3|10822.3|10817.3|10815.3|285
1663232100000|2022-09-15 08:55:00|10819.3|10817.3|10823.3|10821.3|10826.3|10824.3|10817.3|10815.3|491
1663232400000|2022-09-15 09:00:00|10823.8|10821.8|10817.8|10815.8|10825.8|10823.8|10811.3|10809.3|181
1663232700000|2022-09-15 09:05:00|10817.3|10815.3|10809.3|10807.3|10821.3|10819.3|10806.8|10804.8|1332
1663233000000|2022-09-15 09:10:00|10808.3|10806.3|10801.3|10799.3|10810.3|10808.3|10800.8|10798.8|273
1663233300000|2022-09-15 09:15:00|10800.8|10798.8|10809.3|10807.3|10810.3|10808.3|10797.3|10795.3|245
1663233600000|2022-09-15 09:20:00|10809.8|10807.8|10807.8|10805.8|10810.3|10808.3|10802.8|10800.8|113
1663233900000|2022-09-15 09:25:00|10807.3|10805.3|10807.3|10805.3|10809.8|10807.8|10803.8|10801.8|243
1663234200000|2022-09-15 09:30:00|10806.3|10804.3|10809.3|10807.3|10809.8|10807.8|10803.3|10801.3|313
1663234500000|2022-09-15 09:35:00|10808.8|10806.8|10817.8|10815.8|10819.8|10817.8|10806.3|10804.3|454
1663234800000|2022-09-15 09:40:00|10818.3|10816.3|10808.8|10806.8|10820.3|10818.3|10808.8|10806.8|217
1663235100000|2022-09-15 09:45:00|10809.3|10807.3|10802.8|10800.8|10812.3|10810.3|10802.3|10800.3|157
1663235400000|2022-09-15 09:50:00|10803.3|10801.3|10800.8|10798.8|10809.3|10807.3|10800.8|10798.8|151
1663235700000|2022-09-15 09:55:00|10800.3|10798.3|10796.3|10794.3|10802.8|10800.8|10795.8|10793.8|64
1663236000000|2022-09-15 10:00:00|10796.8|10794.8|10792.3|10790.3|10801.3|10799.3|10791.3|10789.3|92
1663236300000|2022-09-15 10:05:00|10792.8|10790.8|10793.3|10791.3|10796.3|10794.3|10790.3|10788.3|102
1663236600000|2022-09-15 10:10:00|10792.8|10790.8|10793.3|10791.3|10797.3|10795.3|10789.3|10787.3|107
1663236900000|2022-09-15 10:15:00|10792.8|10790.8|10796.8|10794.8|10799.8|10797.8|10792.3|10790.3|1043
1663237200000|2022-09-15 10:20:00|10796.3|10794.3|10794.3|10792.3|10798.3|10796.3|10793.3|10791.3|360
1663237500000|2022-09-15 10:25:00|10794.8|10792.8|10791.3|10789.3|10795.3|10793.3|10790.3|10788.3|102
1663237800000|2022-09-15 10:30:00|10790.8|10788.8|10780.3|10778.3|10791.3|10789.3|10776.3|10774.3|1612
1663238100000|2022-09-15 10:35:00|10779.8|10777.8|10780.8|10778.8|10781.3|10779.3|10771.8|10769.8|1138
1663238400000|2022-09-15 10:40:00|10781.3|10779.3|10782.8|10780.8|10783.8|10781.8|10778.3|10776.3|156
1663238700000|2022-09-15 10:45:00|10782.3|10780.3|10785.3|10783.3|10791.8|10789.8|10781.3|10779.3|123
1663239000000|2022-09-15 10:50:00|10784.8|10782.8|10784.8|10782.8|10789.3|10787.3|10780.3|10778.3|113
1663239300000|2022-09-15 10:55:00|10784.3|10782.3|10778.3|10776.3|10786.3|10784.3|10776.3|10774.3|77
1663239600000|2022-09-15 11:00:00|10778.8|10776.8|10778.3|10776.3|10782.8|10780.8|10776.3|10774.3|135
1663239900000|2022-09-15 11:05:00|10778.8|10776.8|10785.3|10783.3|10787.3|10785.3|10778.3|10776.3|116
1663240200000|2022-09-15 11:10:00|10784.8|10782.8|10789.3|10787.3|10789.3|10787.3|10783.8|10781.8|84
1663240500000|2022-09-15 11:15:00|10790.3|10788.3|10786.3|10784.3|10792.3|10790.3|10785.3|10783.3|66
1663240800000|2022-09-15 11:20:00|10786.8|10784.8|10788.3|10786.3|10788.3|10786.3|10785.3|10783.3|73
1663241100000|2022-09-15 11:25:00|10787.8|10785.8|10788.3|10786.3|10791.8|10789.8|10786.3|10784.3|151
1663241400000|2022-09-15 11:30:00|10787.8|10785.8|10784.3|10782.3|10789.3|10787.3|10781.3|10779.3|73
1663241700000|2022-09-15 11:35:00|10783.8|10781.8|10781.8|10779.8|10785.8|10783.8|10781.3|10779.3|58
1663242000000|2022-09-15 11:40:00|10781.3|10779.3|10787.8|10785.8|10787.8|10785.8|10778.8|10776.8|104
1663242300000|2022-09-15 11:45:00|10787.3|10785.3|10785.8|10783.8|10787.8|10785.8|10782.3|10780.3|116
1663242600000|2022-09-15 11:50:00|10785.3|10783.3|10778.8|10776.8|10785.8|10783.8|10778.3|10776.3|66
1663242900000|2022-09-15 11:55:00|10779.3|10777.3|10779.3|10777.3|10783.8|10781.8|10777.8|10775.8|512
1663243200000|2022-09-15 12:00:00|10778.8|10776.8|10776.3|10774.3|10779.8|10777.8|10774.3|10772.3|220
1663243500000|2022-09-15 12:05:00|10775.8|10773.8|10772.8|10770.8|10777.3|10775.3|10770.3|10768.3|192
1663243800000|2022-09-15 12:10:00|10772.3|10770.3|10778.8|10776.8|10779.3|10777.3|10772.3|10770.3|141
1663244100000|2022-09-15 12:15:00|10778.3|10776.3|10769.8|10767.8|10778.3|10776.3|10769.8|10767.8|136
1663244400000|2022-09-15 12:20:00|10767.8|10765.8|10755.8|10753.8|10769.8|10767.8|10755.8|10753.8|443
1663244700000|2022-09-15 12:25:00|10756.3|10754.3|10753.8|10751.8|10757.8|10755.8|10751.8|10749.8|428
1663245000000|2022-09-15 12:30:00|10754.3|10752.3|10762.8|10760.8|10771.8|10769.8|10750.8|10748.8|653
1663245300000|2022-09-15 12:35:00|10762.3|10760.3|10770.3|10768.3|10772.8|10770.8|10759.8|10757.8|146
1663245600000|2022-09-15 12:40:00|10769.8|10767.8|10767.3|10765.3|10770.8|10768.8|10762.8|10760.8|170
1663245900000|2022-09-15 12:45:00|10767.8|10765.8|10775.3|10773.3|10775.3|10773.3|10766.8|10764.8|133
1663246200000|2022-09-15 12:50:00|10775.8|10773.8|10779.3|10777.3|10781.3|10779.3|10772.8|10770.8|111
1663246500000|2022-09-15 12:55:00|10779.8|10777.8|10771.8|10769.8|10779.8|10777.8|10771.3|10769.3|172
1663246800000|2022-09-15 13:00:00|10772.3|10770.3|10767.8|10765.8|10775.3|10773.3|10764.3|10762.3|146
1663247100000|2022-09-15 13:05:00|10767.3|10765.3|10758.8|10756.8|10772.3|10770.3|10755.3|10753.3|148
1663247400000|2022-09-15 13:10:00|10758.3|10756.3|10756.3|10754.3|10761.8|10759.8|10753.3|10751.3|943
1663247700000|2022-09-15 13:15:00|10756.8|10754.8|10740.3|10738.3|10760.3|10758.3|10739.8|10737.8|744
1663248000000|2022-09-15 13:20:00|10740.8|10738.8|10732.3|10730.3|10744.3|10742.3|10727.8|10725.8|363
1663248300000|2022-09-15 13:25:00|10731.8|10729.8|10721.8|10719.8|10733.8|10731.8|10719.3|10717.3|200
1663248600000|2022-09-15 13:30:00|10721.3|10719.3|10729.8|10727.8|10731.3|10729.3|10715.8|10713.8|339
1663248900000|2022-09-15 13:35:00|10729.3|10727.3|10723.8|10721.8|10730.3|10728.3|10714.8|10712.8|257
1663249200000|2022-09-15 13:40:00|10722.8|10720.8|10744.8|10742.8|10748.3|10746.3|10722.8|10720.8|328
1663249500000|2022-09-15 13:45:00|10745.8|10743.8|10754.3|10752.3|10754.3|10752.3|10741.8|10739.8|376
1663249800000|2022-09-15 13:50:00|10755.3|10753.3|10762.3|10760.3|10766.3|10764.3|10753.3|10751.3|368
1663250100000|2022-09-15 13:55:00|10761.8|10759.8|10766.8|10764.8|10769.3|10767.3|10757.3|10755.3|979
1663250400000|2022-09-15 14:00:00|10767.8|10765.8|10775.3|10773.3|10784.3|10782.3|10767.8|10765.8|273
1663250700000|2022-09-15 14:05:00|10774.8|10772.8|10771.8|10769.8|10784.8|10782.8|10770.8|10768.8|244
1663251000000|2022-09-15 14:10:00|10772|10770|10779|10777|10785|10783|10772|10770|229
1663251300000|2022-09-15 14:15:00|10778|10776|10775.5|10773.5|10784|10782|10774.5|10772.5|166
1663251600000|2022-09-15 14:20:00|10776|10774|10767.5|10765.5|10778|10776|10765|10763|149
1663251900000|2022-09-15 14:25:00|10768|10766|10755.5|10753.5|10772.5|10770.5|10754.5|10752.5|269
1663252200000|2022-09-15 14:30:00|10756|10754|10762|10760|10764|10762|10753|10751|285
1663252500000|2022-09-15 14:35:00|10762.5|10760.5|10769.5|10767.5|10771.5|10769.5|10762|10760|363
1663252800000|2022-09-15 14:40:00|10769|10767|10766.5|10764.5|10770.5|10768.5|10757|10755|415
1663253100000|2022-09-15 14:45:00|10767|10765|10753|10751|10768|10766|10752.5|10750.5|478
1663253400000|2022-09-15 14:50:00|10752.5|10750.5|10751.5|10749.5|10755|10753|10745|10743|283
1663253700000|2022-09-15 14:55:00|10751|10749|10746.5|10744.5|10751.5|10749.5|10740|10738|287
1663254000000|2022-09-15 15:00:00|10746|10744|10746|10744|10748|10746|10739.5|10737.5|124
1663254300000|2022-09-15 15:05:00|10746.5|10744.5|10744.5|10742.5|10752.5|10750.5|10744|10742|1881
1663254600000|2022-09-15 15:10:00|10744|10742|10737|10735|10745.5|10743.5|10732.5|10730.5|550
1663254900000|2022-09-15 15:15:00|10736|10734|10737|10735|10744|10742|10733.5|10731.5|844
1663255200000|2022-09-15 15:20:00|10738|10736|10758|10756|10759.5|10757.5|10735|10733|463
1663255500000|2022-09-15 15:25:00|10757.5|10755.5|10748|10746|10758|10756|10745.5|10743.5|568
1663255800000|2022-09-15 15:30:00|10751.5|10749.5|10741|10739|10753|10751|10741|10739|474
1663256100000|2022-09-15 15:35:00|10740.5|10738.5|10748.5|10746.5|10754|10752|10739.5|10737.5|214
1663256400000|2022-09-15 15:40:00|10748|10746|10749|10747|10754|10752|10746.5|10744.5|451
1663256700000|2022-09-15 15:45:00|10748.5|10746.5|10742|10740|10751|10749|10740|10738|145
1663257000000|2022-09-15 15:50:00|10741.5|10739.5|10728.5|10726.5|10742|10740|10727.5|10725.5|128
1663257300000|2022-09-15 15:55:00|10729|10727|10732|10730|10734|10732|10722|10720|45
1663257600000|2022-09-15 16:00:00|10731.5|10729.5|10739|10737|10739|10737|10726.5|10724.5|100
1663257900000|2022-09-15 16:05:00|10738.5|10736.5|10727.5|10725.5|10739|10737|10727.5|10725.5|111
1663258200000|2022-09-15 16:10:00|10727|10725|10722|10720|10728.5|10726.5|10719.5|10717.5|54
1663258500000|2022-09-15 16:15:00|10723|10721|10737|10735|10740|10738|10723|10721|216
1663258800000|2022-09-15 16:20:00|10736|10734|10725|10723|10739.5|10737.5|10724.5|10722.5|63
1663259100000|2022-09-15 16:25:00|10724.5|10722.5|10729|10727|10735.5|10733.5|10724.5|10722.5|18
1663259400000|2022-09-15 16:30:00|10729.5|10727.5|10743|10741|10744|10742|10729.5|10727.5|18
1663259700000|2022-09-15 16:35:00|10744|10742|10752|10750|10752.5|10750.5|10744|10742|25
1663260000000|2022-09-15 16:40:00|10752.5|10750.5|10750|10748|10754.5|10752.5|10749.5|10747.5|72
1663260300000|2022-09-15 16:45:00|10750.5|10748.5|10750|10748|10751|10749|10746|10744|14
1663260600000|2022-09-15 16:50:00|10750.5|10748.5|10748.5|10746.5|10752.5|10750.5|10747|10745|34
1663260900000|2022-09-15 16:55:00|10747.5|10745.5|10754|10752|10754.5|10752.5|10744.5|10742.5|26
1663261200000|2022-09-15 17:00:00|10754.5|10752.5|10766.5|10764.5|10771|10769|10754.5|10752.5|67
1663261500000|2022-09-15 17:05:00|10766|10764|10767.5|10765.5|10769|10767|10766|10764|18
1663261800000|2022-09-15 17:10:00|10768|10766|10769|10767|10769|10767|10766.5|10764.5|12
1663262100000|2022-09-15 17:15:00|10769.5|10767.5|10774|10772|10774.5|10772.5|10768|10766|21
1663262400000|2022-09-15 17:20:00|10774.5|10772.5|10776.5|10774.5|10777|10775|10768|10766|18
1663262700000|2022-09-15 17:25:00|10777|10775|10776|10774|10779.5|10777.5|10775.5|10773.5|238
1663263000000|2022-09-15 17:30:00|10773.5|10771.5|10775.5|10773.5|10775.5|10773.5|10773|10771|3
1663263300000|2022-09-15 17:35:00|10773.5|10771.5|10768.5|10766.5|10773.5|10771.5|10767.5|10765.5|3
1663263600000|2022-09-15 17:40:00|10765.5|10763.5|10761|10759|10770|10768|10760.5|10758.5|23
1663263900000|2022-09-15 17:45:00|10760.5|10758.5|10757|10755|10761.5|10759.5|10751|10749|10
1663264200000|2022-09-15 17:50:00|10757.5|10755.5|10756|10754|10757.5|10755.5|10749.5|10747.5|5
1663264500000|2022-09-15 17:55:00|10754.5|10752.5|10754.5|10752.5|10755|10753|10752.5|10750.5|2
1663264800000|2022-09-15 18:00:00|10754|10752|10744.5|10742.5|10754|10752|10742.5|10740.5|22
1663265100000|2022-09-15 18:05:00|10743.5|10741.5|10742|10740|10745|10743|10741.5|10739.5|12
1663265400000|2022-09-15 18:10:00|10738.5|10736.5|10742|10740|10745|10743|10737.5|10735.5|25
1663265700000|2022-09-15 18:15:00|10741.5|10739.5|10746|10744|10747.5|10745.5|10737|10735|11
1663266000000|2022-09-15 18:20:00|10743.5|10741.5|10741.5|10739.5|10743.5|10741.5|10740.5|10738.5|5
1663266300000|2022-09-15 18:25:00|10742|10740|10746.5|10744.5|10747|10745|10739|10737|6
1663266600000|2022-09-15 18:30:00|10746|10744|10744.5|10742.5|10750|10748|10743|10741|14
1663266900000|2022-09-15 18:35:00|10744|10742|10745|10743|10750|10748|10739|10737|13
1663267200000|2022-09-15 18:40:00|10747|10745|10745|10743|10749|10747|10739|10737|11
1663267500000|2022-09-15 18:45:00|10744|10742|10730|10728|10744|10742|10730|10728|3
1663267800000|2022-09-15 18:50:00|10730.5|10728.5|10731|10729|10732.5|10730.5|10728.5|10726.5|6
1663268100000|2022-09-15 18:55:00|10731.5|10729.5|10733|10731|10733|10731|10729|10727|9
1663268400000|2022-09-15 19:00:00|10733.5|10731.5|10732|10730|10738|10736|10730|10728|11
1663268700000|2022-09-15 19:05:00|10732.5|10730.5|10733|10731|10735|10733|10727.5|10725.5|6
1663269000000|2022-09-15 19:10:00|10730|10728|10729|10727|10730|10728|10724.5|10722.5|23
1663269300000|2022-09-15 19:15:00|10730|10728|10726|10724|10731|10729|10722|10720|24
1663269600000|2022-09-15 19:20:00|10726.5|10724.5|10728.5|10726.5|10728.5|10726.5|10722|10720|13
1663269900000|2022-09-15 19:25:00|10728|10726|10720|10718|10728.5|10726.5|10719.5|10717.5|23
1663270200000|2022-09-15 19:30:00|10719.5|10717.5|10722|10720|10727.5|10725.5|10717|10715|103
1663270500000|2022-09-15 19:35:00|10722.5|10720.5|10724|10722|10725.5|10723.5|10720|10718|5
1663270800000|2022-09-15 19:40:00|10723.5|10721.5|10729|10727|10729.5|10727.5|10720|10718|10
1663271100000|2022-09-15 19:45:00|10728|10726|10730|10728|10733.5|10731.5|10726|10724|24
1663271400000|2022-09-15 19:50:00|10730.5|10728.5|10725|10723|10737|10735|10724.5|10722.5|51
1663271700000|2022-09-15 19:55:00|10726|10724|10725.5|10719.5|10731|10729|10720.5|10718.5|62
1663272000000|2022-09-15 20:00:00|10725.9|10719.9|10735.6|10729.6|10740.3|10734.3|10725.5|10719.5|1
1663272300000|2022-09-15 20:05:00|10735.2|10729.2|10736.5|10730.5|10740.9|10734.9|10735.2|10729.2|0
1663272600000|2022-09-15 20:10:00|10735.9|10729.9|10733.2|10727.2|10737.6|10731.6|10732.3|10726.3|0
1663272900000|2022-09-15 20:15:00|10732.7|10726.7|10731|10725|10734.3|10728.3|10730.7|10724.7|0
1663273200000|2022-09-15 20:20:00|10731.6|10725.6|10733|10727|10733.6|10727.6|10730.7|10724.7|0
1663273500000|2022-09-15 20:25:00|10732.7|10726.7|10732.7|10726.7|10733.6|10727.6|10732.3|10726.3|0
1663273800000|2022-09-15 20:30:00|10732.3|10726.3|10721.7|10715.7|10733.2|10727.2|10721|10715|0
1663274100000|2022-09-15 20:35:00|10721.3|10715.3|10714.1|10708.1|10723.4|10717.4|10714.1|10708.1|0
1663274400000|2022-09-15 20:40:00|10714.2|10708.2|10712.8|10706.8|10717.3|10711.3|10712.8|10706.8|0
1663274700000|2022-09-15 20:45:00|10713.3|10707.3|10708.2|10702.2|10713.7|10707.7|10704.4|10698.4|0
1663275000000|2022-09-15 20:50:00|10708.6|10702.6|10702.5|10696.5|10711.8|10705.8|10700.3|10694.3|0
1663275300000|2022-09-15 20:55:00|10702.4|10696.4|10707.9|10701.9|10707.9|10701.9|10701.5|10695.5|0
1663275600000|2022-09-15 21:00:00|10707.6|10701.6|10703.4|10697.4|10707.9|10701.9|10703|10697|0
1663275900000|2022-09-15 21:05:00|10703|10697|10699.3|10693.3|10703|10697|10698.8|10692.8|0
1663276200000|2022-09-15 21:10:00|10699.1|10693.1|10698.4|10692.4|10700.1|10694.1|10698.2|10692.2|0
1663276500000|2022-09-15 21:15:00|10698.6|10692.6|10696.8|10690.8|10698.6|10692.6|10696.8|10690.8|0
1663276800000|2022-09-15 21:20:00|10697.7|10691.7|10698.5|10692.5|10699.3|10693.3|10696.9|10690.9|0
1663277100000|2022-09-15 21:25:00|10698.7|10692.7|10700.6|10694.6|10700.6|10694.6|10698.7|10692.7|0
1663277400000|2022-09-15 21:30:00|10700.5|10694.5|10701.1|10695.1|10701.1|10695.1|10700.2|10694.2|0
1663277700000|2022-09-15 21:35:00|10701.6|10695.6|10699.8|10693.8|10701.8|10695.8|10699.6|10693.6|0
1663278000000|2022-09-15 21:40:00|10699.9|10693.9|10698.2|10692.2|10701.3|10695.3|10698.2|10692.2|0
1663278300000|2022-09-15 21:45:00|10698|10692|10699.8|10693.8|10699.8|10693.8|10698|10692|0
1663278600000|2022-09-15 21:50:00|10700|10694|10699.8|10693.8|10701.1|10695.1|10699.6|10693.6|0
1663278900000|2022-09-15 21:55:00|10699.3|10693.3|10697.6|10691.6|10700|10694|10697.6|10691.6|0
1663279200000|2022-09-15 22:00:00|10697.1|10691.1|10675.1|10669.1|10697.1|10691.1|10674.4|10668.4|0
1663279500000|2022-09-15 22:05:00|10674.4|10668.4|10679.1|10673.1|10679.1|10673.1|10669.2|10663.2|0
1663279800000|2022-09-15 22:10:00|10679.3|10673.3|10681.3|10675.3|10681.3|10675.3|10677.1|10671.1|0
1663280100000|2022-09-15 22:15:00|10681.5|10675.5|10679.3|10673.3|10682.9|10676.9|10677.8|10671.8|0
1663280400000|2022-09-15 22:20:00|10679.5|10673.5|10679.5|10673.5|10681.5|10675.5|10677.3|10671.3|0
1663280700000|2022-09-15 22:25:00|10679.7|10673.7|10678|10672|10682.6|10676.6|10678|10672|0
1663281000000|2022-09-15 22:30:00|10678.4|10672.4|10681.7|10675.7|10683.3|10677.3|10678.4|10672.4|0
1663281300000|2022-09-15 22:35:00|10681.3|10675.3|10682.2|10676.2|10682.9|10676.9|10680.6|10674.6|0
1663281600000|2022-09-15 22:40:00|10682.6|10676.6|10679.7|10673.7|10682.6|10676.6|10679.7|10673.7|0
1663281900000|2022-09-15 22:45:00|10680|10674|10678.2|10672.2|10680|10674|10677.3|10671.3|0
1663282200000|2022-09-15 22:50:00|10678.4|10672.4|10680.9|10674.9|10682.2|10676.2|10677.8|10671.8|0
1663282500000|2022-09-15 22:55:00|10681|10675|10686.4|10680.4|10687.3|10681.3|10681|10675|0
1663282800000|2022-09-15 23:00:00|10686.3|10680.3|10684.7|10678.7|10686.5|10680.5|10683.3|10677.3|0
1663283100000|2022-09-15 23:05:00|10684.4|10678.4|10682.6|10676.6|10686|10680|10682.6|10676.6|0
1663283400000|2022-09-15 23:10:00|10682.2|10676.2|10680.6|10674.6|10682.6|10676.6|10680.6|10674.6|0
1663283700000|2022-09-15 23:15:00|10680.5|10674.5|10675.6|10669.6|10680.6|10674.6|10675.1|10669.1|0
1663284000000|2022-09-15 23:20:00|10675.3|10669.3|10676|10670|10677.6|10671.6|10675.1|10669.1|0
1663284300000|2022-09-15 23:25:00|10676.4|10670.4|10675.1|10669.1|10676.7|10670.7|10673.1|10667.1|0
1663284600000|2022-09-15 23:30:00|10675.6|10669.6|10678.6|10672.6|10680.6|10674.6|10674.7|10668.7|0
1663284900000|2022-09-15 23:35:00|10678.4|10672.4|10680.2|10674.2|10680.4|10674.4|10678.2|10672.2|0
1663285200000|2022-09-15 23:40:00|10680.6|10674.6|10681.6|10675.6|10683.3|10677.3|10680.2|10674.2|0
1663285500000|2022-09-15 23:45:00|10682|10676|10682|10676|10682.9|10676.9|10681.2|10675.2|0
1663285800000|2022-09-15 23:50:00|10681.8|10675.8|10681.6|10675.6|10682|10676|10679.6|10673.6|0
1663286100000|2022-09-15 23:55:00|10682|10676|10681.2|10675.2|10682.3|10676.3|10680.7|10674.7|0
1663286400000|2022-09-16 00:00:00|10681.3|10675.3|10685.6|10679.6|10686.2|10680.2|10681.2|10675.2|0
1663286700000|2022-09-16 00:05:00|10685.3|10679.3|10684|10678|10685.3|10679.3|10682|10676|0
1663287000000|2022-09-16 00:10:00|10683.6|10677.6|10691.5|10685.5|10691.9|10685.9|10682|10676|0
1663287300000|2022-09-16 00:15:00|10691.9|10685.9|10708|10702|10709.8|10703.8|10690|10684|0
1663287600000|2022-09-16 00:20:00|10706.2|10700.2|10707.2|10701.2|10709.8|10703.8|10704.4|10698.4|0
1663287900000|2022-09-16 00:25:00|10708.1|10702.1|10702.8|10696.8|10708.1|10702.1|10702.8|10696.8|0
1663288200000|2022-09-16 00:30:00|10701|10695|10704.6|10698.6|10704.6|10698.6|10699.2|10693.2|0
1663288500000|2022-09-16 00:35:00|10704.7|10698.7|10702.8|10696.8|10706.4|10700.4|10701|10695|0
1663288800000|2022-09-16 00:40:00|10701|10695|10699.2|10693.2|10701.1|10695.1|10697.4|10691.4|0
1663289100000|2022-09-16 00:45:00|10697.5|10691.5|10699.2|10693.2|10701.1|10695.1|10697.4|10691.4|0
1663289400000|2022-09-16 00:50:00|10697.4|10691.4|10697.3|10691.3|10697.4|10691.4|10695.6|10689.6|0
1663289700000|2022-09-16 00:55:00|10697.4|10691.4|10695.5|10689.5|10697.4|10691.4|10695.5|10689.5|0
1663290000000|2022-09-16 01:00:00|10695.6|10689.6|10700.9|10694.9|10702.7|10696.7|10695.6|10689.6|0
1663290300000|2022-09-16 01:05:00|10699.1|10693.1|10695.6|10689.6|10700.9|10694.9|10695.5|10689.5|0
1663290600000|2022-09-16 01:10:00|10697.3|10691.3|10697.4|10691.4|10697.4|10691.4|10695.5|10689.5|0
1663290900000|2022-09-16 01:15:00|10695.6|10689.6|10693.8|10687.8|10697.4|10691.4|10693.7|10687.7|0
1663291200000|2022-09-16 01:20:00|10695.5|10689.5|10693.7|10687.7|10695.6|10689.6|10693.7|10687.7|0
1663291500000|2022-09-16 01:25:00|10693.8|10687.8|10696.5|10690.5|10698.3|10692.3|10693.7|10687.7|0
1663291800000|2022-09-16 01:30:00|10695.6|10689.6|10700.9|10694.9|10702.8|10696.8|10695.6|10689.6|0
1663292100000|2022-09-16 01:35:00|10699.1|10693.1|10699.2|10693.2|10701|10695|10697.3|10691.3|0
1663292400000|2022-09-16 01:40:00|10700.1|10694.1|10695.6|10689.6|10701|10695|10695.5|10689.5|0
1663292700000|2022-09-16 01:45:00|10696.5|10690.5|10693.8|10687.8|10697.4|10691.4|10692|10686|0
1663293000000|2022-09-16 01:50:00|10692|10686|10693.8|10687.8|10693.8|10687.8|10692|10686|0
1663293300000|2022-09-16 01:55:00|10693.7|10687.7|10692|10686|10693.8|10687.8|10692|10686|0
1663293600000|2022-09-16 02:00:00|10693.8|10687.8|10697.4|10691.4|10701|10695|10693.8|10687.8|0
1663293900000|2022-09-16 02:05:00|10696.5|10690.5|10695.6|10689.6|10697.4|10691.4|10695.6|10689.6|0
1663294200000|2022-09-16 02:10:00|10693.8|10687.8|10694.7|10688.7|10695.6|10689.6|10693.8|10687.8|0
1663294500000|2022-09-16 02:15:00|10695.6|10689.6|10696.5|10690.5|10697.4|10691.4|10693.8|10687.8|0
1663294800000|2022-09-16 02:20:00|10697.4|10691.4|10693.8|10687.8|10699.2|10693.2|10693.8|10687.8|0
1663295100000|2022-09-16 02:25:00|10694.7|10688.7|10691.9|10685.9|10695.6|10689.6|10691.9|10685.9|0
1663295400000|2022-09-16 02:30:00|10692.8|10686.8|10693.8|10687.8|10695.6|10689.6|10691.9|10685.9|0
1663295700000|2022-09-16 02:35:00|10693.7|10687.7|10693.7|10687.7|10693.8|10687.8|10691.9|10685.9|0
1663296000000|2022-09-16 02:40:00|10691.9|10685.9|10693.7|10687.7|10693.7|10687.7|10691.9|10685.9|0
1663296300000|2022-09-16 02:45:00|10692.8|10686.8|10693.7|10687.7|10693.7|10687.7|10691.9|10685.9|0
1663296600000|2022-09-16 02:50:00|10693.8|10687.8|10695.6|10689.6|10695.6|10689.6|10693.7|10687.7|0
1663297200000|2022-09-16 03:00:00|10693.8|10687.8|10693.8|10687.8|10693.8|10687.8|10693.8|10687.8|0
1663297500000|2022-09-16 03:05:00|10693.7|10687.7|10695.5|10689.5|10695.6|10689.6|10693.7|10687.7|0
1663297800000|2022-09-16 03:10:00|10693.7|10687.7|10691.9|10685.9|10693.7|10687.7|10691.9|10685.9|0
1663298100000|2022-09-16 03:15:00|10692.8|10686.8|10691.9|10685.9|10693.7|10687.7|10691.9|10685.9|0
1663298700000|2022-09-16 03:25:00|10693.7|10687.7|10693.7|10687.7|10693.7|10687.7|10693.7|10687.7|0
1663299000000|2022-09-16 03:30:00|10695.5|10689.5|10697.3|10691.3|10697.3|10691.3|10695.5|10689.5|0
1663299300000|2022-09-16 03:35:00|10695.5|10689.5|10697.3|10691.3|10697.3|10691.3|10695.5|10689.5|0
1663299600000|2022-09-16 03:40:00|10695.5|10689.5|10693.7|10687.7|10697.3|10691.3|10693.7|10687.7|0
1663299900000|2022-09-16 03:45:00|10693.6|10687.6|10691.9|10685.9|10693.7|10687.7|10691.8|10685.8|0
1663300200000|2022-09-16 03:50:00|10692.7|10686.7|10691.9|10685.9|10693.7|10687.7|10691.8|10685.8|0
1663300500000|2022-09-16 03:55:00|10691.8|10685.8|10691.8|10685.8|10691.9|10685.9|10691.8|10685.8|0
1663300800000|2022-09-16 04:00:00|10691.9|10685.9|10693.7|10687.7|10693.7|10687.7|10690|10684|0
1663301100000|2022-09-16 04:05:00|10693.6|10687.6|10693.6|10687.6|10693.6|10687.6|10691.8|10685.8|0
1663301400000|2022-09-16 04:10:00|10691.8|10685.8|10690|10684|10691.8|10685.8|10690|10684|0
1663301700000|2022-09-16 04:15:00|10688.2|10682.2|10690|10684|10690|10684|10688.2|10682.2|0
1663302000000|2022-09-16 04:20:00|10689.1|10683.1|10688.3|10682.3|10690|10684|10688.2|10682.2|0
1663302300000|2022-09-16 04:25:00|10688.2|10682.2|10688.2|10682.2|10690.1|10684.1|10688.2|10682.2|0
1663302600000|2022-09-16 04:30:00|10687.4|10681.4|10688.3|10682.3|10688.3|10682.3|10686.5|10680.5|0
1663302900000|2022-09-16 04:35:00|10690.1|10684.1|10688.3|10682.3|10690.1|10684.1|10688.3|10682.3|0
1663303200000|2022-09-16 04:40:00|10689.2|10683.2|10690.1|10684.1|10690.1|10684.1|10689.2|10683.2|0
1663303500000|2022-09-16 04:45:00|10688.3|10682.3|10690.1|10684.1|10690.1|10684.1|10688.3|10682.3|0
1663303800000|2022-09-16 04:50:00|10690.2|10684.2|10690.1|10684.1|10690.2|10684.2|10688.3|10682.3|0
1663304100000|2022-09-16 04:55:00|10691.9|10685.9|10691.9|10685.9|10691.9|10685.9|10691.9|10685.9|0
1663304400000|2022-09-16 05:00:00|10690.1|10684.1|10691.9|10685.9|10692|10686|10690.1|10684.1|0
1663304700000|2022-09-16 05:05:00|10690.1|10684.1|10693.7|10687.7|10693.8|10687.8|10690.1|10684.1|0
1663305000000|2022-09-16 05:10:00|10693.8|10687.8|10693.7|10687.7|10695.6|10689.6|10693.7|10687.7|0
1663305300000|2022-09-16 05:15:00|10692.8|10686.8|10691.9|10685.9|10693.7|10687.7|10690.1|10684.1|0
1663305600000|2022-09-16 05:20:00|10690.1|10684.1|10690.1|10684.1|10691.9|10685.9|10690.1|10684.1|0
1663305900000|2022-09-16 05:25:00|10691|10685|10693.8|10687.8|10693.8|10687.8|10690.1|10684.1|0
1663306200000|2022-09-16 05:30:00|10693.7|10687.7|10688.3|10682.3|10693.8|10687.8|10688.3|10682.3|0
1663306500000|2022-09-16 05:35:00|10686.5|10680.5|10688.3|10682.3|10688.3|10682.3|10686.5|10680.5|0
1663306800000|2022-09-16 05:40:00|10686.5|10680.5|10686.5|10680.5|10688.3|10682.3|10686.5|10680.5|0
1663307100000|2022-09-16 05:45:00|10688.3|10682.3|10687.4|10681.4|10689.1|10683.1|10686.5|10680.5|0
1663307400000|2022-09-16 05:50:00|10688.3|10682.3|10685.6|10679.6|10689.2|10683.2|10685.6|10679.6|0
1663308000000|2022-09-16 06:00:00|10693|10691|10700|10698|10705|10703|10687|10685|88
1663308300000|2022-09-16 06:05:00|10699.5|10697.5|10716|10714|10720|10718|10699.5|10697.5|101
1663308600000|2022-09-16 06:10:00|10717|10715|10701|10699|10717.5|10715.5|10698.5|10696.5|48
1663308900000|2022-09-16 06:15:00|10702|10700|10709|10707|10710|10708|10700|10698|52
1663309200000|2022-09-16 06:20:00|10708.5|10706.5|10714|10712|10714.5|10712.5|10706|10704|61
1663309500000|2022-09-16 06:25:00|10713.5|10711.5|10706|10704|10714|10712|10704.5|10702.5|29
1663309800000|2022-09-16 06:30:00|10705.5|10703.5|10695|10693|10711.5|10709.5|10694|10692|131
1663310100000|2022-09-16 06:35:00|10696|10694|10695|10693|10703.5|10701.5|10692|10690|86
1663310400000|2022-09-16 06:40:00|10696|10694|10702.5|10700.5|10702.5|10700.5|10694.5|10692.5|59
1663310700000|2022-09-16 06:45:00|10703|10701|10689|10687|10703|10701|10686.5|10684.5|112
1663311000000|2022-09-16 06:50:00|10690|10688|10688.5|10686.5|10699|10697|10686|10684|450
1663311300000|2022-09-16 06:55:00|10689|10687|10693|10691|10695.5|10693.5|10680.5|10678.5|803
1663311600000|2022-09-16 07:00:00|10695|10693|10706|10704|10710.5|10708.5|10686|10684|1775
1663311900000|2022-09-16 07:05:00|10705.5|10703.5|10712|10710|10712|10710|10692.5|10690.5|708
1663312200000|2022-09-16 07:10:00|10711|10709|10703.5|10701.5|10725.5|10723.5|10696.5|10694.5|768
1663312500000|2022-09-16 07:15:00|10704|10702|10690|10688|10712|10710|10687.5|10685.5|409
1663312800000|2022-09-16 07:20:00|10689.5|10687.5|10696|10694|10701.5|10699.5|10685|10683|424
1663313100000|2022-09-16 07:25:00|10695.5|10693.5|10713.5|10711.5|10720.5|10718.5|10695|10693|450
1663313400000|2022-09-16 07:30:00|10714|10712|10711|10709|10715.5|10713.5|10700.5|10698.5|487
1663313700000|2022-09-16 07:35:00|10711.5|10709.5|10708|10706|10714.5|10712.5|10705.5|10703.5|411
1663314000000|2022-09-16 07:40:00|10707.5|10705.5|10715|10713|10719.5|10717.5|10707|10705|435
1663314300000|2022-09-16 07:45:00|10714.5|10712.5|10713|10711|10720|10718|10710.5|10708.5|303
1663314600000|2022-09-16 07:50:00|10713.5|10711.5|10717.5|10715.5|10720|10718|10708|10706|443
1663314900000|2022-09-16 07:55:00|10719|10717|10725|10723|10733.5|10731.5|10717|10715|428
1663315200000|2022-09-16 08:00:00|10724.5|10722.5|10729.5|10727.5|10733.5|10731.5|10718|10716|404
1663315500000|2022-09-16 08:05:00|10730|10728|10732.5|10730.5|10736.5|10734.5|10727|10725|175
1663315800000|2022-09-16 08:10:00|10731.5|10729.5|10728|10726|10735|10733|10721.5|10719.5|275
1663316100000|2022-09-16 08:15:00|10728.5|10726.5|10741.5|10739.5|10742|10740|10727|10725|312
1663316400000|2022-09-16 08:20:00|10742|10740|10740|10738|10752|10750|10739|10737|328
1663316700000|2022-09-16 08:25:00|10740.5|10738.5|10725|10723|10741|10739|10723|10721|259
1663317000000|2022-09-16 08:30:00|10726|10724|10719.5|10717.5|10730|10728|10716|10714|182
1663317300000|2022-09-16 08:35:00|10719|10717|10711.5|10709.5|10719|10717|10711|10709|129
1663317600000|2022-09-16 08:40:00|10711|10709|10708.5|10706.5|10714|10712|10706|10704|135
1663317900000|2022-09-16 08:45:00|10709|10707|10700.5|10698.5|10712.5|10710.5|10699|10697|139
1663318200000|2022-09-16 08:50:00|10700|10698|10698|10696|10701.5|10699.5|10694|10692|290
1663318500000|2022-09-16 08:55:00|10697.5|10695.5|10695.5|10693.5|10700.5|10698.5|10694|10692|177
1663318800000|2022-09-16 09:00:00|10696|10694|10701|10699|10704.5|10702.5|10692.5|10690.5|486
1663319100000|2022-09-16 09:05:00|10701.5|10699.5|10698.5|10696.5|10708|10706|10695.5|10693.5|152
1663319400000|2022-09-16 09:10:00|10698|10696|10689|10687|10701|10699|10689|10687|253
1663319700000|2022-09-16 09:15:00|10690|10688|10698.5|10696.5|10698.5|10696.5|10688|10686|206
1663320000000|2022-09-16 09:20:00|10698|10696|10701.5|10699.5|10704|10702|10690|10688|192
1663320300000|2022-09-16 09:25:00|10702|10700|10696|10694|10702.5|10700.5|10690|10688|58
1663320600000|2022-09-16 09:30:00|10695.5|10693.5|10695.5|10693.5|10701|10699|10691.5|10689.5|72
1663320900000|2022-09-16 09:35:00|10695|10693|10698.5|10696.5|10702|10700|10693|10691|75
1663321200000|2022-09-16 09:40:00|10699|10697|10708|10706|10711|10709|10699|10697|83
1663321500000|2022-09-16 09:45:00|10707.5|10705.5|10691|10689|10707.5|10705.5|10688|10686|189
1663321800000|2022-09-16 09:50:00|10689.5|10687.5|10715|10713|10717|10715|10689.5|10687.5|476
1663322100000|2022-09-16 09:55:00|10714.5|10712.5|10719|10717|10723|10721|10714|10712|398
1663322400000|2022-09-16 10:00:00|10718.5|10716.5|10708.5|10706.5|10726|10724|10708.5|10706.5|253
1663322700000|2022-09-16 10:05:00|10709|10707|10712|10710|10715|10713|10705|10703|109
1663323000000|2022-09-16 10:10:00|10711.5|10709.5|10706.5|10704.5|10712|10710|10702.5|10700.5|138
1663323300000|2022-09-16 10:15:00|10707|10705|10713.5|10711.5|10716|10714|10704|10702|120
1663323600000|2022-09-16 10:20:00|10713|10711|10716|10714|10717|10715|10709|10707|117
1663323900000|2022-09-16 10:25:00|10715.5|10713.5|10708.5|10706.5|10718.5|10716.5|10705.5|10703.5|79
1663324200000|2022-09-16 10:30:00|10709|10707|10711.5|10709.5|10714.5|10712.5|10707.5|10705.5|53
1663324500000|2022-09-16 10:35:00|10712|10710|10715.5|10713.5|10717|10715|10711|10709|120
1663324800000|2022-09-16 10:40:00|10716|10714|10718.5|10716.5|10721|10719|10714.5|10712.5|147
1663325100000|2022-09-16 10:45:00|10719|10717|10711.5|10709.5|10719|10717|10708.5|10706.5|78
1663325400000|2022-09-16 10:50:00|10712|10710|10708.5|10706.5|10715|10713|10708|10706|37
1663325700000|2022-09-16 10:55:00|10708|10706|10713.5|10711.5|10715|10713|10708|10706|86
1663326000000|2022-09-16 11:00:00|10713|10711|10703.5|10701.5|10713|10711|10702.5|10700.5|165
1663326300000|2022-09-16 11:05:00|10703|10701|10695|10693|10706.5|10704.5|10693|10691|141
1663326600000|2022-09-16 11:10:00|10694.5|10692.5|10698|10696|10701.5|10699.5|10693.5|10691.5|189
1663326900000|2022-09-16 11:15:00|10698.5|10696.5|10703|10701|10706|10704|10698|10696|74
1663327200000|2022-09-16 11:20:00|10703.5|10701.5|10702|10700|10708|10706|10700|10698|119
1663327500000|2022-09-16 11:25:00|10702.5|10700.5|10702.5|10700.5|10707.5|10705.5|10701|10699|63
1663327800000|2022-09-16 11:30:00|10702|10700|10695|10693|10702|10700|10694.5|10692.5|83
1663328100000|2022-09-16 11:35:00|10695.5|10693.5|10696|10694|10696|10694|10691|10689|152
1663328400000|2022-09-16 11:40:00|10696.3|10694.3|10698.8|10696.8|10701.3|10699.3|10695.3|10693.3|55
1663328700000|2022-09-16 11:45:00|10699.3|10697.3|10701.3|10699.3|10701.3|10699.3|10693.3|10691.3|93
1663329000000|2022-09-16 11:50:00|10700.8|10698.8|10708.3|10706.3|10708.8|10706.8|10697.3|10695.3|79
1663329300000|2022-09-16 11:55:00|10707.8|10705.8|10705.3|10703.3|10715.8|10713.8|10705.3|10703.3|131
1663329600000|2022-09-16 12:00:00|10704.8|10702.8|10693.8|10691.8|10706.3|10704.3|10692.8|10690.8|161
1663329900000|2022-09-16 12:05:00|10694.3|10692.3|10694.8|10692.8|10698.8|10696.8|10692.8|10690.8|88
1663330200000|2022-09-16 12:10:00|10695.3|10693.3|10687.8|10685.8|10697.8|10695.8|10687.3|10685.3|109
1663330500000|2022-09-16 12:15:00|10687.3|10685.3|10680.8|10678.8|10690.3|10688.3|10678.8|10676.8|106
1663330800000|2022-09-16 12:20:00|10681.3|10679.3|10677.3|10675.3|10682.3|10680.3|10676.3|10674.3|129
1663331100000|2022-09-16 12:25:00|10676.8|10674.8|10670.3|10668.3|10681.3|10679.3|10669.8|10667.8|156
1663331400000|2022-09-16 12:30:00|10669.8|10667.8|10662.8|10660.8|10669.8|10667.8|10661.3|10659.3|212
1663331700000|2022-09-16 12:35:00|10663.3|10661.3|10662.8|10660.8|10667.3|10665.3|10661.3|10659.3|141
1663332000000|2022-09-16 12:40:00|10662.3|10660.3|10661.8|10659.8|10667.3|10665.3|10658.8|10656.8|228
1663332300000|2022-09-16 12:45:00|10662.3|10660.3|10662.3|10660.3|10665.8|10663.8|10659.3|10657.3|136
1663332600000|2022-09-16 12:50:00|10661.8|10659.8|10658.3|10656.3|10666.8|10664.8|10657.8|10655.8|170
1663332900000|2022-09-16 12:55:00|10657.8|10655.8|10653.3|10651.3|10660.3|10658.3|10652.3|10650.3|281
1663333200000|2022-09-16 13:00:00|10653.8|10651.8|10651.3|10649.3|10659.3|10657.3|10650.8|10648.8|252
1663333500000|2022-09-16 13:05:00|10650.8|10648.8|10659.8|10657.8|10674.8|10672.8|10649.3|10647.3|524
1663333800000|2022-09-16 13:10:00|10660.3|10658.3|10662.8|10660.8|10669.8|10667.8|10658.3|10656.3|218
1663334100000|2022-09-16 13:15:00|10662.3|10660.3|10661.8|10659.8|10663.8|10661.8|10654.8|10652.8|232
1663334400000|2022-09-16 13:20:00|10662.3|10660.3|10659.3|10657.3|10664.3|10662.3|10657.3|10655.3|197
1663334700000|2022-09-16 13:25:00|10658.8|10656.8|10662.8|10660.8|10663.3|10661.3|10654.8|10652.8|317
1663335000000|2022-09-16 13:30:00|10661.3|10659.3|10653.3|10651.3|10664.3|10662.3|10644.8|10642.8|922
1663335300000|2022-09-16 13:35:00|10652.8|10650.8|10665.8|10663.8|10667.8|10665.8|10649.3|10647.3|423
1663335600000|2022-09-16 13:40:00|10664.8|10662.8|10651.3|10649.3|10666.3|10664.3|10645.8|10643.8|230
1663335900000|2022-09-16 13:45:00|10651.8|10649.8|10652.3|10650.3|10663.3|10661.3|10647.8|10645.8|521
1663336200000|2022-09-16 13:50:00|10651.8|10649.8|10645.3|10643.3|10660.3|10658.3|10643.8|10641.8|452
1663336500000|2022-09-16 13:55:00|10644.8|10642.8|10645.8|10643.8|10653.3|10651.3|10641.3|10639.3|353
1663336800000|2022-09-16 14:00:00|10648.8|10646.8|10645.8|10643.8|10659.8|10657.8|10644.8|10642.8|546
1663337100000|2022-09-16 14:05:00|10645.3|10643.3|10650.3|10648.3|10660.8|10658.8|10642.8|10640.8|420
1663337400000|2022-09-16 14:10:00|10651.3|10649.3|10673.3|10671.3|10675.3|10673.3|10647.8|10645.8|492
1663337700000|2022-09-16 14:15:00|10672.8|10670.8|10657.3|10655.3|10674.8|10672.8|10656.8|10654.8|361
1663338000000|2022-09-16 14:20:00|10657.8|10655.8|10666.8|10664.8|10667.3|10665.3|10655.3|10653.3|384
1663338300000|2022-09-16 14:25:00|10666.3|10664.3|10653.3|10651.3|10668.8|10666.8|10651.8|10649.8|383
1663338600000|2022-09-16 14:30:00|10654.3|10652.3|10659.3|10657.3|10660.8|10658.8|10651.8|10649.8|352
1663338900000|2022-09-16 14:35:00|10658.8|10656.8|10653.3|10651.3|10672.3|10670.3|10651.3|10649.3|551
1663339200000|2022-09-16 14:40:00|10652.8|10650.8|10648.3|10646.3|10660.3|10658.3|10648.3|10646.3|414
1663339500000|2022-09-16 14:45:00|10648.8|10646.8|10653.3|10651.3|10654.3|10652.3|10645.3|10643.3|328
1663339800000|2022-09-16 14:50:00|10652.8|10650.8|10654.3|10652.3|10659.3|10657.3|10649.3|10647.3|288
1663340100000|2022-09-16 14:55:00|10654.8|10652.8|10634.3|10632.3|10657.3|10655.3|10634.3|10632.3|355
1663340400000|2022-09-16 15:00:00|10633.8|10631.8|10628.8|10626.8|10640.8|10638.8|10624.8|10622.8|674
1663340700000|2022-09-16 15:05:00|10628.3|10626.3|10622.3|10620.3|10633.3|10631.3|10621.3|10619.3|390
1663341000000|2022-09-16 15:10:00|10622.8|10620.8|10621.3|10619.3|10626.8|10624.8|10618.8|10616.8|360
1663341300000|2022-09-16 15:15:00|10620.8|10618.8|10622.3|10620.3|10632.8|10630.8|10619.8|10617.8|801
1663341600000|2022-09-16 15:20:00|10621.3|10619.3|10604.3|10602.3|10621.3|10619.3|10603.3|10601.3|1597
1663341900000|2022-09-16 15:25:00|10605.3|10603.3|10596.8|10594.8|10607.3|10605.3|10591.3|10589.3|2924
1663342200000|2022-09-16 15:30:00|10598.3|10596.3|10605.8|10603.8|10611.8|10609.8|10598.3|10596.3|2487
1663342500000|2022-09-16 15:35:00|10607.3|10605.3|10609.8|10607.8|10621.3|10619.3|10607.3|10605.3|487
1663342800000|2022-09-16 15:40:00|10609.3|10607.3|10615.8|10613.8|10617.3|10615.3|10606.3|10604.3|213
1663343100000|2022-09-16 15:45:00|10615.3|10613.3|10609.8|10607.8|10615.8|10613.8|10605.8|10603.8|127
1663343400000|2022-09-16 15:50:00|10610.3|10608.3|10616.3|10614.3|10620.3|10618.3|10606.8|10604.8|260
1663343700000|2022-09-16 15:55:00|10617.8|10615.8|10627.3|10625.3|10629.3|10627.3|10614.8|10612.8|65
1663344000000|2022-09-16 16:00:00|10627.8|10625.8|10622.8|10620.8|10628.8|10626.8|10618.3|10616.3|53
1663344300000|2022-09-16 16:05:00|10623.3|10621.3|10613.8|10611.8|10628.8|10626.8|10612.8|10610.8|115
1663344600000|2022-09-16 16:10:00|10613.3|10611.3|10612.3|10610.3|10619.8|10617.8|10611.8|10609.8|38
1663344900000|2022-09-16 16:15:00|10611.8|10609.8|10603.3|10601.3|10616.3|10614.3|10602.8|10600.8|39
1663345200000|2022-09-16 16:20:00|10602.8|10600.8|10602.3|10600.3|10606.8|10604.8|10599.3|10597.3|47
1663345500000|2022-09-16 16:25:00|10601.8|10599.8|10602.8|10600.8|10604.8|10602.8|10596.8|10594.8|20
1663345800000|2022-09-16 16:30:00|10602.3|10600.3|10605.8|10603.8|10606.8|10604.8|10600.8|10598.8|26
1663346100000|2022-09-16 16:35:00|10605.3|10603.3|10603.8|10601.8|10607.8|10605.8|10600.8|10598.8|17
1663346400000|2022-09-16 16:40:00|10603.3|10601.3|10608.8|10606.8|10609.8|10607.8|10602.8|10600.8|51
1663346700000|2022-09-16 16:45:00|10608.3|10606.3|10608.3|10606.3|10610.8|10608.8|10605.3|10603.3|51
1663347000000|2022-09-16 16:50:00|10607.8|10605.8|10604.8|10602.8|10610.3|10608.3|10604.3|10602.3|39
1663347300000|2022-09-16 16:55:00|10605.3|10603.3|10610.8|10608.8|10611.8|10609.8|10604.3|10602.3|31
1663347600000|2022-09-16 17:00:00|10609.8|10607.8|10607.8|10605.8|10614.8|10612.8|10604.8|10602.8|40
1663347900000|2022-09-16 17:05:00|10608.8|10606.8|10605.8|10603.8|10609.3|10607.3|10600.8|10598.8|39
1663348200000|2022-09-16 17:10:00|10605.3|10603.3|10601.8|10599.8|10605.8|10603.8|10601.8|10599.8|40
1663348500000|2022-09-16 17:15:00|10602.3|10600.3|10601.8|10599.8|10605.8|10603.8|10599.8|10597.8|37
1663348800000|2022-09-16 17:20:00|10601.3|10599.3|10605.8|10603.8|10606.3|10604.3|10598.8|10596.8|9
1663349100000|2022-09-16 17:25:00|10605.3|10603.3|10603.8|10601.8|10606.3|10604.3|10602.3|10600.3|12
1663349400000|2022-09-16 17:30:00|10603.3|10601.3|10611.3|10609.3|10615.8|10613.8|10602.8|10600.8|15
1663349700000|2022-09-16 17:35:00|10611.8|10609.8|10611.8|10609.8|10619.3|10617.3|10610.8|10608.8|5
1663350000000|2022-09-16 17:40:00|10612.3|10610.3|10609.8|10607.8|10613.8|10611.8|10608.3|10606.3|4
1663350300000|2022-09-16 17:45:00|10609.3|10607.3|10601.8|10599.8|10609.8|10607.8|10601.3|10599.3|2
1663350600000|2022-09-16 17:50:00|10601.3|10599.3|10596.3|10594.3|10602.8|10600.8|10595.8|10593.8|22
1663350900000|2022-09-16 17:55:00|10595.8|10593.8|10600.3|10598.3|10601.3|10599.3|10595.8|10593.8|9
1663351200000|2022-09-16 18:00:00|10599.8|10597.8|10605.8|10603.8|10606.3|10604.3|10597.8|10595.8|26
1663351500000|2022-09-16 18:05:00|10605.3|10603.3|10604.8|10602.8|10607.8|10605.8|10601.8|10599.8|13
1663351800000|2022-09-16 18:10:00|10605.3|10603.3|10606.8|10604.8|10609.3|10607.3|10601.8|10599.8|21
1663352100000|2022-09-16 18:15:00|10607.3|10605.3|10606.8|10604.8|10613.8|10611.8|10605.8|10603.8|13
1663352400000|2022-09-16 18:20:00|10606.3|10604.3|10611.8|10609.8|10612.3|10610.3|10606.3|10604.3|11
1663352700000|2022-09-16 18:25:00|10612.3|10610.3|10625.3|10623.3|10628.3|10626.3|10612.3|10610.3|37
1663353000000|2022-09-16 18:30:00|10625.8|10623.8|10627.8|10625.8|10628.3|10626.3|10615.8|10613.8|16
1663353300000|2022-09-16 18:35:00|10628.3|10626.3|10624.8|10622.8|10630.3|10628.3|10620.3|10618.3|37
1663353600000|2022-09-16 18:40:00|10624.3|10622.3|10624.8|10622.8|10626.3|10624.3|10618.8|10616.8|23
1663353900000|2022-09-16 18:45:00|10624.3|10622.3|10633.3|10631.3|10634.8|10632.8|10624.3|10622.3|27
1663354200000|2022-09-16 18:50:00|10633.8|10631.8|10634.8|10632.8|10636.3|10634.3|10626.3|10624.3|65
1663354500000|2022-09-16 18:55:00|10635.3|10633.3|10627.8|10625.8|10635.8|10633.8|10625.3|10623.3|48
1663354800000|2022-09-16 19:00:00|10628.3|10626.3|10633.8|10631.8|10635.3|10633.3|10627.3|10625.3|45
1663355100000|2022-09-16 19:05:00|10634.3|10632.3|10633.3|10631.3|10640.8|10638.8|10630.8|10628.8|50
1663355400000|2022-09-16 19:10:00|10632.8|10630.8|10620.3|10618.3|10634.3|10632.3|10617.8|10615.8|49
1663355700000|2022-09-16 19:15:00|10619.8|10617.8|10618.3|10616.3|10625.8|10623.8|10615.8|10613.8|22
1663356000000|2022-09-16 19:20:00|10618.8|10616.8|10629.3|10627.3|10638.3|10636.3|10618.3|10616.3|35
1663356300000|2022-09-16 19:25:00|10628.8|10626.8|10619.8|10617.8|10629.8|10627.8|10617.8|10615.8|25
1663356600000|2022-09-16 19:30:00|10619.3|10617.3|10621.3|10619.3|10627.3|10625.3|10612.3|10610.3|53
1663356900000|2022-09-16 19:35:00|10620.8|10618.8|10631.3|10629.3|10631.3|10629.3|10619.3|10617.3|14
1663357200000|2022-09-16 19:40:00|10631.8|10629.8|10637.8|10635.8|10638.3|10636.3|10630.3|10628.3|32
1663357500000|2022-09-16 19:45:00|10637.3|10635.3|10633.8|10631.8|10637.3|10635.3|10625.3|10623.3|27
1663357800000|2022-09-16 19:50:00|10633.3|10631.3|10641.8|10639.8|10646.3|10644.3|10633.3|10631.3|57
1663358100000|2022-09-16 19:55:00|10640.3|10638.3|10645.7|10639.7|10650.3|10648.3|10633.8|10631.8|104
1663358400000|2022-09-16 20:00:00|10645.8|10639.8|10650.7|10644.7|10651.3|10645.3|10643.4|10637.4|0
1663358700000|2022-09-16 20:05:00|10650.6|10644.6|10656.2|10650.2|10656.9|10650.9|10648.6|10642.6|0
1663359000000|2022-09-16 20:10:00|10655.9|10649.9|10654.3|10648.3|10656.6|10650.6|10651.4|10645.4|0
1663359300000|2022-09-16 20:15:00|10654.7|10648.7|10655.4|10649.4|10656|10650|10652.3|10646.3|0
1663359600000|2022-09-16 20:20:00|10655.6|10649.6|10652.7|10646.7|10657.6|10651.6|10651.8|10645.8|0
1663359900000|2022-09-16 20:25:00|10652.5|10646.5|10652.7|10646.7|10653.9|10647.9|10651.4|10645.4|0
1663360200000|2022-09-16 20:30:00|10652.3|10646.3|10652.9|10646.9|10653.4|10647.4|10651.8|10645.8|0
1663360500000|2022-09-16 20:35:00|10652.8|10646.8|10653.8|10647.8|10656|10650|10652.7|10646.7|0
1663360800000|2022-09-16 20:40:00|10653.4|10647.4|10653.9|10647.9|10656.7|10650.7|10653.4|10647.4|0
1663361100000|2022-09-16 20:45:00|10654|10648|10653.4|10647.4|10657.4|10651.4|10651.4|10645.4|0
1663361400000|2022-09-16 20:50:00|10653|10647|10658.9|10652.9|10659.6|10653.6|10653|10647|0
1663361700000|2022-09-16 20:55:00|10658.3|10652.3|10666|10660|10668.2|10662.2|10658.3|10652.3|0
1663538400000|2022-09-18 22:00:00|10621.2|10615.2|10622.8|10616.8|10623.9|10617.9|10618.5|10612.5|0
1663538700000|2022-09-18 22:05:00|10623.2|10617.2|10609.9|10603.9|10623.7|10617.7|10606.8|10600.8|0
1663539000000|2022-09-18 22:10:00|10610.4|10604.4|10609.5|10603.5|10615|10609|10609.2|10603.2|0
1663539300000|2022-09-18 22:15:00|10609.4|10603.4|10611.9|10605.9|10612.4|10606.4|10607.5|10601.5|0
1663539600000|2022-09-18 22:20:00|10611.5|10605.5|10609.2|10603.2|10611.9|10605.9|10608.4|10602.4|0
1663539900000|2022-09-18 22:25:00|10609.5|10603.5|10609.5|10603.5|10611.2|10605.2|10607.7|10601.7|0
1663540200000|2022-09-18 22:30:00|10609.4|10603.4|10608.6|10602.6|10609.5|10603.5|10607.2|10601.2|0
1663540500000|2022-09-18 22:35:00|10608.8|10602.8|10610.3|10604.3|10610.4|10604.4|10607.2|10601.2|0
1663540800000|2022-09-18 22:40:00|10610.4|10604.4|10612.6|10606.6|10615.5|10609.5|10609.7|10603.7|0
1663541100000|2022-09-18 22:45:00|10612.4|10606.4|10621|10615|10621|10615|10612.4|10606.4|0
1663541400000|2022-09-18 22:50:00|10620.8|10614.8|10618.6|10612.6|10620.8|10614.8|10617.4|10611.4|0
1663541700000|2022-09-18 22:55:00|10618.3|10612.3|10618.8|10612.8|10619.7|10613.7|10617.7|10611.7|0
1663542000000|2022-09-18 23:00:00|10618.6|10612.6|10623|10617|10624.6|10618.6|10616.1|10610.1|0
1663542300000|2022-09-18 23:05:00|10622.6|10616.6|10621|10615|10623.4|10617.4|10620.6|10614.6|0
1663542600000|2022-09-18 23:10:00|10621.2|10615.2|10622.3|10616.3|10622.6|10616.6|10620.5|10614.5|0
1663542900000|2022-09-18 23:15:00|10622.1|10616.1|10620.6|10614.6|10622.6|10616.6|10620.3|10614.3|0
1663543200000|2022-09-18 23:20:00|10620.5|10614.5|10623.4|10617.4|10624.3|10618.3|10620.3|10614.3|0
1663543500000|2022-09-18 23:25:00|10623.9|10617.9|10619.7|10613.7|10625.6|10619.6|10617.7|10611.7|0
1663543800000|2022-09-18 23:30:00|10619.4|10613.4|10616.1|10610.1|10619.9|10613.9|10615.7|10609.7|0
1663544100000|2022-09-18 23:35:00|10615.7|10609.7|10616.4|10610.4|10619.4|10613.4|10615.7|10609.7|0
1663544400000|2022-09-18 23:40:00|10616.5|10610.5|10620.8|10614.8|10621|10615|10616.4|10610.4|0
1663544700000|2022-09-18 23:45:00|10621|10615|10619.4|10613.4|10622.6|10616.6|10619|10613|0
1663545000000|2022-09-18 23:50:00|10619.7|10613.7|10617.7|10611.7|10621|10615|10617|10611|0
1663545300000|2022-09-18 23:55:00|10617.9|10611.9|10619|10613|10619.9|10613.9|10617.4|10611.4|0
1663545600000|2022-09-19 00:00:00|10618.6|10612.6|10623.4|10617.4|10624.3|10618.3|10618.3|10612.3|0
1663545900000|2022-09-19 00:05:00|10623.2|10617.2|10619.7|10613.7|10625|10619|10618.3|10612.3|0
1663546200000|2022-09-19 00:10:00|10619.4|10613.4|10616|10610|10621|10615|10614.4|10608.4|0
1663546500000|2022-09-19 00:15:00|10616.2|10610.2|10637.6|10631.6|10637.6|10631.6|10615.5|10609.5|0
1663546800000|2022-09-19 00:20:00|10635.9|10629.9|10639.4|10633.4|10641.2|10635.2|10635.8|10629.8|0
1663547100000|2022-09-19 00:25:00|10640.3|10634.3|10642.1|10636.1|10644.8|10638.8|10640.3|10634.3|0
1663547400000|2022-09-19 00:30:00|10657.6|10651.6|10659.5|10653.5|10659.5|10653.5|10655.8|10649.8|0
1663547700000|2022-09-19 00:35:00|10659.4|10653.4|10657.6|10651.6|10659.5|10653.5|10657.6|10651.6|0
1663548000000|2022-09-19 00:40:00|10659.4|10653.4|10659.4|10653.4|10661.3|10655.3|10659.4|10653.4|0
1663548300000|2022-09-19 00:45:00|10643|10637|10641.7|10635.7|10643.5|10637.5|10641.7|10635.7|0
1663548600000|2022-09-19 00:50:00|10639.9|10633.9|10639.9|10633.9|10639.9|10633.9|10638.1|10632.1|0
1663548900000|2022-09-19 00:55:00|10638.1|10632.1|10639.8|10633.8|10639.9|10633.9|10638.1|10632.1|0
1663549200000|2022-09-19 01:00:00|10654.4|10648.4|10656.3|10650.3|10656.3|10650.3|10654.4|10648.4|0
1663549500000|2022-09-19 01:05:00|10658.1|10652.1|10656.3|10650.3|10658.1|10652.1|10656.3|10650.3|0
1663549800000|2022-09-19 01:10:00|10656.4|10650.4|10654.5|10648.5|10658.1|10652.1|10654.5|10648.5|0
1663550100000|2022-09-19 01:15:00|10638.1|10632.1|10636.3|10630.3|10640|10634|10636.3|10630.3|0
1663550400000|2022-09-19 01:20:00|10636.4|10630.4|10632.7|10626.7|10638.2|10632.2|10630.9|10624.9|0
1663550700000|2022-09-19 01:25:00|10630.9|10624.9|10636.3|10630.3|10636.3|10630.3|10630.9|10624.9|0
1663551000000|2022-09-19 01:30:00|10635.4|10629.4|10632.6|10626.6|10637.2|10631.2|10632.6|10626.6|0
1663551300000|2022-09-19 01:35:00|10630.8|10624.8|10630.8|10624.8|10632.6|10626.6|10629|10623|0
1663551600000|2022-09-19 01:40:00|10631.7|10625.7|10638|10632|10639.8|10633.8|10631.7|10625.7|0
1663551900000|2022-09-19 01:45:00|10638.1|10632.1|10639.9|10633.9|10639.9|10633.9|10638|10632|0
1663552200000|2022-09-19 01:50:00|10639.8|10633.8|10638.1|10632.1|10639.9|10633.9|10638.1|10632.1|0
1663552500000|2022-09-19 01:55:00|10636.3|10630.3|10639.9|10633.9|10639.9|10633.9|10634.5|10628.5|0
1663552800000|2022-09-19 02:00:00|10639.8|10633.8|10637.1|10631.1|10639.9|10633.9|10636.3|10630.3|0
1663553100000|2022-09-19 02:05:00|10637.2|10631.2|10634.4|10628.4|10637.2|10631.2|10634.4|10628.4|0
1663553400000|2022-09-19 02:10:00|10635.3|10629.3|10628.9|10622.9|10636.2|10630.2|10628.9|10622.9|0
1663553700000|2022-09-19 02:15:00|10628.8|10622.8|10619.8|10613.8|10628.9|10622.9|10619.7|10613.7|0
1663554000000|2022-09-19 02:20:00|10619.7|10613.7|10617.9|10611.9|10619.8|10613.8|10617.9|10611.9|0
1663554300000|2022-09-19 02:25:00|10616.1|10610.1|10614.2|10608.2|10616.1|10610.1|10607|10601|0
1663554600000|2022-09-19 02:30:00|10613.3|10607.3|10614.2|10608.2|10616|10610|10607|10601|0
1663554900000|2022-09-19 02:35:00|10616|10610|10617.8|10611.8|10617.8|10611.8|10616|10610|0
1663555200000|2022-09-19 02:40:00|10617.7|10611.7|10619.5|10613.5|10619.6|10613.6|10616|10610|0
1663555500000|2022-09-19 02:45:00|10619.6|10613.6|10623.2|10617.2|10623.2|10617.2|10619.6|10613.6|0
1663555800000|2022-09-19 02:50:00|10622.3|10616.3|10623.2|10617.2|10623.3|10617.3|10621.4|10615.4|0
1663556100000|2022-09-19 02:55:00|10623.3|10617.3|10621.5|10615.5|10623.3|10617.3|10621.4|10615.4|0
1663556400000|2022-09-19 03:00:00|10621.4|10615.4|10617.8|10611.8|10621.5|10615.5|10617.8|10611.8|0
1663556700000|2022-09-19 03:05:00|10619.6|10613.6|10617.8|10611.8|10619.6|10613.6|10617.7|10611.7|0
1663557000000|2022-09-19 03:10:00|10618.7|10612.7|10621.4|10615.4|10621.5|10615.5|10618.7|10612.7|0
1663557300000|2022-09-19 03:15:00|10621.5|10615.5|10625|10619|10625|10619|10621.5|10615.5|0
1663557900000|2022-09-19 03:25:00|10626.8|10620.8|10626.8|10620.8|10628.6|10622.6|10626.8|10620.8|0
1663558200000|2022-09-19 03:30:00|10626.7|10620.7|10625|10619|10626.7|10620.7|10623.2|10617.2|0
1663558800000|2022-09-19 03:40:00|10624.1|10618.1|10621.4|10615.4|10625|10619|10621.4|10615.4|0
1663559100000|2022-09-19 03:45:00|10622.3|10616.3|10623.2|10617.2|10623.3|10617.3|10621.4|10615.4|0
1663559400000|2022-09-19 03:50:00|10622.3|10616.3|10619.7|10613.7|10623.2|10617.2|10619.7|10613.7|0
1663559700000|2022-09-19 03:55:00|10619.6|10613.6|10620.6|10614.6|10621.5|10615.5|10619.6|10613.6|0
1663560000000|2022-09-19 04:00:00|10621.5|10615.5|10623.3|10617.3|10623.3|10617.3|10621.5|10615.5|0
1663560300000|2022-09-19 04:05:00|10622.4|10616.4|10617.9|10611.9|10623.3|10617.3|10617.9|10611.9|0
1663560600000|2022-09-19 04:10:00|10617.8|10611.8|10615.9|10609.9|10617.9|10611.9|10615.9|10609.9|0
1663560900000|2022-09-19 04:15:00|10617.7|10611.7|10619.5|10613.5|10619.6|10613.6|10617.7|10611.7|0
1663561200000|2022-09-19 04:20:00|10619.6|10613.6|10621.4|10615.4|10623.1|10617.1|10619.6|10613.6|0
1663561500000|2022-09-19 04:25:00|10621.5|10615.5|10621.4|10615.4|10621.5|10615.5|10619.7|10613.7|0
1663561800000|2022-09-19 04:30:00|10621.5|10615.5|10621.5|10615.5|10621.5|10615.5|10619.7|10613.7|0
1663562100000|2022-09-19 04:35:00|10623.3|10617.3|10621.6|10615.6|10623.3|10617.3|10621.5|10615.5|0
1663562700000|2022-09-19 04:45:00|10639.8|10633.8|10639.7|10633.7|10639.8|10633.8|10636.2|10630.2|0
1663563000000|2022-09-19 04:50:00|10639.8|10633.8|10639.8|10633.8|10639.8|10633.8|10637.9|10631.9|0
1663563300000|2022-09-19 04:55:00|10639.7|10633.7|10639.8|10633.8|10641.6|10635.6|10639.7|10633.7|0
1663563600000|2022-09-19 05:00:00|10621.6|10615.6|10623.4|10617.4|10623.4|10617.4|10621.6|10615.6|0
1663563900000|2022-09-19 05:05:00|10621.6|10615.6|10621.6|10615.6|10623.4|10617.4|10621.6|10615.6|0
1663564200000|2022-09-19 05:10:00|10621.7|10615.7|10625.2|10619.2|10625.2|10619.2|10619.8|10613.8|0
1663564500000|2022-09-19 05:15:00|10627|10621|10628.8|10622.8|10630.6|10624.6|10626.1|10620.1|0
1663564800000|2022-09-19 05:20:00|10630.6|10624.6|10630.3|10624.3|10630.6|10624.6|10628.5|10622.5|0
1663565100000|2022-09-19 05:25:00|10629.4|10623.4|10626.7|10620.7|10629.4|10623.4|10626.7|10620.7|0
1663565400000|2022-09-19 05:30:00|10644.8|10638.8|10641.2|10635.2|10644.8|10638.8|10641.2|10635.2|0
1663565700000|2022-09-19 05:35:00|10639.5|10633.5|10638.5|10632.5|10641.2|10635.2|10637.6|10631.6|0
1663566000000|2022-09-19 05:40:00|10639.4|10633.4|10639.4|10633.4|10640.4|10634.4|10635.8|10629.8|0
1663566300000|2022-09-19 05:45:00|10637.7|10631.7|10635.9|10629.9|10639.5|10633.5|10635.8|10629.8|0
1663566600000|2022-09-19 05:50:00|10635.8|10629.8|10636.1|10630.1|10637|10631|10632.2|10626.2|0
1663566900000|2022-09-19 05:55:00|10637|10631|10628.9|10622.9|10637.1|10631.1|10626.2|10620.2|0
1663567200000|2022-09-19 06:00:00|10618.3|10616.3|10611.8|10609.8|10619.8|10617.8|10609.3|10607.3|56
1663567500000|2022-09-19 06:05:00|10612.3|10610.3|10605.8|10603.8|10612.3|10610.3|10603.8|10601.8|53
1663567800000|2022-09-19 06:10:00|10605.3|10603.3|10594.8|10592.8|10608.3|10606.3|10594.8|10592.8|56
1663568100000|2022-09-19 06:15:00|10595.3|10593.3|10613.8|10611.8|10613.8|10611.8|10595.3|10593.3|80
1663568400000|2022-09-19 06:20:00|10614.3|10612.3|10616.8|10614.8|10622.8|10620.8|10614.3|10612.3|57
1663568700000|2022-09-19 06:25:00|10617.3|10615.3|10618.8|10616.8|10624.8|10622.8|10616.3|10614.3|47
1663569000000|2022-09-19 06:30:00|10620.8|10618.8|10623.8|10621.8|10624.3|10622.3|10609.8|10607.8|51
1663569300000|2022-09-19 06:35:00|10624.3|10622.3|10623.3|10621.3|10627.8|10625.8|10617.8|10615.8|48
1663569600000|2022-09-19 06:40:00|10623.8|10621.8|10613.8|10611.8|10624.3|10622.3|10613.8|10611.8|56
1663569900000|2022-09-19 06:45:00|10614.3|10612.3|10624.3|10622.3|10624.3|10622.3|10614.3|10612.3|41
1663570200000|2022-09-19 06:50:00|10624.8|10622.8|10624.3|10622.3|10626.8|10624.8|10620.8|10618.8|58
1663570500000|2022-09-19 06:55:00|10624.8|10622.8|10614.8|10612.8|10627.8|10625.8|10607.8|10605.8|158
1663570800000|2022-09-19 07:00:00|10611.8|10609.8|10583.8|10581.8|10611.8|10609.8|10581.8|10579.8|1260
1663571100000|2022-09-19 07:05:00|10585.3|10583.3|10591.8|10589.8|10592.8|10590.8|10570.3|10568.3|570
1663571400000|2022-09-19 07:10:00|10592.8|10590.8|10585.3|10583.3|10604.3|10602.3|10579.8|10577.8|370
1663571700000|2022-09-19 07:15:00|10584.8|10582.8|10600.3|10598.3|10607.8|10605.8|10579.3|10577.3|293
1663572000000|2022-09-19 07:20:00|10599.8|10597.8|10599.3|10597.3|10603.8|10601.8|10590.3|10588.3|412
1663572300000|2022-09-19 07:25:00|10598.8|10596.8|10592.3|10590.3|10600.3|10598.3|10583.3|10581.3|308
1663572600000|2022-09-19 07:30:00|10591.8|10589.8|10572.3|10570.3|10593.3|10591.3|10572.3|10570.3|366
1663572900000|2022-09-19 07:35:00|10571.3|10569.3|10581.8|10579.8|10581.8|10579.8|10571.3|10569.3|204
1663573200000|2022-09-19 07:40:00|10581.7|10579.7|10585.2|10583.2|10593.7|10591.7|10581.2|10579.2|223
1663573500000|2022-09-19 07:45:00|10584.7|10582.7|10578.7|10576.7|10591.2|10589.2|10578.7|10576.7|148
1663573800000|2022-09-19 07:50:00|10579.2|10577.2|10568.2|10566.2|10585.2|10583.2|10567.2|10565.2|329
1663574100000|2022-09-19 07:55:00|10568.7|10566.7|10558.7|10556.7|10572.7|10570.7|10554.2|10552.2|358
1663574400000|2022-09-19 08:00:00|10559.2|10557.2|10571.7|10569.7|10571.7|10569.7|10554.7|10552.7|174
1663574700000|2022-09-19 08:05:00|10572.2|10570.2|10584.2|10582.2|10587.2|10585.2|10571.7|10569.7|206
1663575000000|2022-09-19 08:10:00|10584.7|10582.7|10588.2|10586.2|10593.2|10591.2|10584.7|10582.7|154
1663575300000|2022-09-19 08:15:00|10588.7|10586.7|10582.2|10580.2|10592.7|10590.7|10582.2|10580.2|141
1663575600000|2022-09-19 08:20:00|10581.7|10579.7|10576.7|10574.7|10582.7|10580.7|10574.2|10572.2|111
1663575900000|2022-09-19 08:25:00|10576.2|10574.2|10571.2|10569.2|10580.7|10578.7|10570.2|10568.2|104
1663576200000|2022-09-19 08:30:00|10572.2|10570.2|10571.2|10569.2|10577.2|10575.2|10570.7|10568.7|149
1663576500000|2022-09-19 08:35:00|10570.7|10568.7|10569.2|10567.2|10572.2|10570.2|10565.7|10563.7|202
1663576800000|2022-09-19 08:40:00|10568.2|10566.2|10568.2|10566.2|10571.2|10569.2|10564.7|10562.7|235
1663577100000|2022-09-19 08:45:00|10568.7|10566.7|10565.2|10563.2|10569.7|10567.7|10562.2|10560.2|107
1663577400000|2022-09-19 08:50:00|10564.7|10562.7|10562.2|10560.2|10566.7|10564.7|10561.2|10559.2|92
1663577700000|2022-09-19 08:55:00|10562.7|10560.7|10543.7|10541.7|10562.7|10560.7|10543.7|10541.7|203
1663578000000|2022-09-19 09:00:00|10544.2|10542.2|10557.7|10555.7|10559.2|10557.2|10543.2|10541.2|180
1663578300000|2022-09-19 09:05:00|10557.2|10555.2|10558.2|10556.2|10563.2|10561.2|10552.2|10550.2|138
1663578600000|2022-09-19 09:10:00|10559.2|10557.2|10555.2|10553.2|10559.2|10557.2|10550.2|10548.2|133
1663578900000|2022-09-19 09:15:00|10554.7|10552.7|10541.7|10539.7|10557.2|10555.2|10541.2|10539.2|92
1663579200000|2022-09-19 09:20:00|10542.2|10540.2|10543.7|10541.7|10545.7|10543.7|10539.7|10537.7|112
1663579500000|2022-09-19 09:25:00|10544.2|10542.2|10539.7|10537.7|10546.2|10544.2|10538.7|10536.7|103
1663579800000|2022-09-19 09:30:00|10540.2|10538.2|10531.2|10529.2|10540.2|10538.2|10529.7|10527.7|198
1663580100000|2022-09-19 09:35:00|10532.2|10530.2|10535.7|10533.7|10536.7|10534.7|10529.2|10527.2|173
1663580400000|2022-09-19 09:40:00|10535.2|10533.2|10528.7|10526.7|10537.2|10535.2|10528.2|10526.2|185
1663580700000|2022-09-19 09:45:00|10528.2|10526.2|10531.2|10529.2|10538.2|10536.2|10528.2|10526.2|89
1663581000000|2022-09-19 09:50:00|10531.7|10529.7|10534.7|10532.7|10536.2|10534.2|10530.2|10528.2|58
1663581300000|2022-09-19 09:55:00|10534.2|10532.2|10536.2|10534.2|10542.2|10540.2|10533.7|10531.7|147
1663581600000|2022-09-19 10:00:00|10535.7|10533.7|10523.2|10521.2|10536.2|10534.2|10522.7|10520.7|240
1663581900000|2022-09-19 10:05:00|10523.7|10521.7|10524.2|10522.2|10528.2|10526.2|10521.2|10519.2|142
1663582200000|2022-09-19 10:10:00|10523.7|10521.7|10526.2|10524.2|10531.2|10529.2|10522.7|10520.7|376
1663582500000|2022-09-19 10:15:00|10526.7|10524.7|10526.7|10524.7|10528.2|10526.2|10522.2|10520.2|109
1663582800000|2022-09-19 10:20:00|10526.2|10524.2|10532.2|10530.2|10533.2|10531.2|10524.7|10522.7|77
1663583100000|2022-09-19 10:25:00|10532.7|10530.7|10534.2|10532.2|10537.2|10535.2|10532.7|10530.7|62
1663583400000|2022-09-19 10:30:00|10533.7|10531.7|10539.2|10537.2|10539.2|10537.2|10528.2|10526.2|180
1663583700000|2022-09-19 10:35:00|10538.7|10536.7|10531.2|10529.2|10539.7|10537.7|10530.7|10528.7|34
1663584000000|2022-09-19 10:40:00|10532.2|10530.2|10537.2|10535.2|10537.2|10535.2|10530.7|10528.7|77
1663584300000|2022-09-19 10:45:00|10536.7|10534.7|10538.7|10536.7|10540.2|10538.2|10534.2|10532.2|75
1663584600000|2022-09-19 10:50:00|10538.2|10536.2|10537.7|10535.7|10539.7|10537.7|10535.2|10533.2|70
1663584900000|2022-09-19 10:55:00|10538.2|10536.2|10538.2|10536.2|10543.7|10541.7|10537.2|10535.2|86
1663585200000|2022-09-19 11:00:00|10538.7|10536.7|10547.7|10545.7|10547.7|10545.7|10538.7|10536.7|84
1663585500000|2022-09-19 11:05:00|10548.2|10546.2|10555.7|10553.7|10556.2|10554.2|10547.2|10545.2|219
1663585800000|2022-09-19 11:10:00|10555.2|10553.2|10566.7|10564.7|10567.7|10565.7|10555.2|10553.2|92
1663586100000|2022-09-19 11:15:00|10567.2|10565.2|10564.2|10562.2|10573.7|10571.7|10564.2|10562.2|137
1663586400000|2022-09-19 11:20:00|10564.7|10562.7|10557.2|10555.2|10565.2|10563.2|10557.2|10555.2|158
1663586700000|2022-09-19 11:25:00|10556.7|10554.7|10548.7|10546.7|10559.7|10557.7|10548.2|10546.2|231
1663587000000|2022-09-19 11:30:00|10549.2|10547.2|10551.2|10549.2|10552.2|10550.2|10548.7|10546.7|57
1663587300000|2022-09-19 11:35:00|10551.7|10549.7|10556.2|10554.2|10560.2|10558.2|10551.2|10549.2|138
1663587600000|2022-09-19 11:40:00|10556.5|10554.5|10546.5|10544.5|10558.5|10556.5|10546|10544|143
1663587900000|2022-09-19 11:45:00|10546|10544|10551|10549|10553.5|10551.5|10545.5|10543.5|78
1663588200000|2022-09-19 11:50:00|10550.5|10548.5|10552.5|10550.5|10556|10554|10550.5|10548.5|146
1663588500000|2022-09-19 11:55:00|10552|10550|10550|10548|10552|10550|10545.5|10543.5|64
1663588800000|2022-09-19 12:00:00|10551|10549|10558.5|10556.5|10562|10560|10547.5|10545.5|68
1663589100000|2022-09-19 12:05:00|10559|10557|10570|10568|10570|10568|10559|10557|111
1663589400000|2022-09-19 12:10:00|10569.5|10567.5|10571|10569|10574|10572|10568.5|10566.5|131
1663589700000|2022-09-19 12:15:00|10571.5|10569.5|10565.5|10563.5|10572|10570|10563.5|10561.5|98
1663590000000|2022-09-19 12:20:00|10566|10564|10574.5|10572.5|10575|10573|10565.5|10563.5|107
1663590300000|2022-09-19 12:25:00|10575|10573|10575.5|10573.5|10580.5|10578.5|10572.5|10570.5|148
1663590600000|2022-09-19 12:30:00|10576|10574|10579|10577|10579.5|10577.5|10573.5|10571.5|95
1663590900000|2022-09-19 12:35:00|10578.5|10576.5|10595.5|10593.5|10595.5|10593.5|10578.5|10576.5|132
1663591200000|2022-09-19 12:40:00|10595|10593|10593.5|10591.5|10596.5|10594.5|10588.5|10586.5|124
1663591500000|2022-09-19 12:45:00|10594|10592|10599.5|10597.5|10599.5|10597.5|10590.5|10588.5|102
1663591800000|2022-09-19 12:50:00|10599|10597|10592|10590|10602|10600|10590.5|10588.5|74
1663592100000|2022-09-19 12:55:00|10592.5|10590.5|10587|10585|10596.5|10594.5|10587|10585|101
1663592400000|2022-09-19 13:00:00|10588|10586|10586|10584|10592.5|10590.5|10585.5|10583.5|134
1663592700000|2022-09-19 13:05:00|10586.5|10584.5|10584.5|10582.5|10588.5|10586.5|10582|10580|106
1663593000000|2022-09-19 13:10:00|10584|10582|10581|10579|10585|10583|10578|10576|150
1663593300000|2022-09-19 13:15:00|10580.5|10578.5|10572.5|10570.5|10580.5|10578.5|10569.5|10567.5|202
1663593600000|2022-09-19 13:20:00|10573.5|10571.5|10568.5|10566.5|10573.5|10571.5|10565.5|10563.5|154
1663593900000|2022-09-19 13:25:00|10569|10567|10566.5|10564.5|10572.5|10570.5|10565.5|10563.5|123
1663594200000|2022-09-19 13:30:00|10567|10565|10578.5|10576.5|10586.5|10584.5|10563.5|10561.5|597
1663594500000|2022-09-19 13:35:00|10579.5|10577.5|10577|10575|10584|10582|10569.5|10567.5|233
1663594800000|2022-09-19 13:40:00|10576.5|10574.5|10586.5|10584.5|10592|10590|10576|10574|371
1663595100000|2022-09-19 13:45:00|10587|10585|10585|10583|10590|10588|10582|10580|339
1663595400000|2022-09-19 13:50:00|10585.5|10583.5|10584.5|10582.5|10595.5|10593.5|10582|10580|395
1663595700000|2022-09-19 13:55:00|10585|10583|10583|10581|10587|10585|10577|10575|290
1663596000000|2022-09-19 14:00:00|10582.5|10580.5|10569|10567|10583|10581|10568|10566|349
1663596300000|2022-09-19 14:05:00|10568.5|10566.5|10579|10577|10581|10579|10568|10566|307
1663596600000|2022-09-19 14:10:00|10578.5|10576.5|10588.5|10586.5|10594.5|10592.5|10577.5|10575.5|324
1663596900000|2022-09-19 14:15:00|10589|10587|10581.5|10579.5|10590.5|10588.5|10581|10579|347
1663597200000|2022-09-19 14:20:00|10581|10579|10597.5|10595.5|10597.5|10595.5|10579|10577|266
1663597500000|2022-09-19 14:25:00|10598|10596|10610.5|10608.5|10612|10610|10598|10596|302
1663597800000|2022-09-19 14:30:00|10610|10608|10622.5|10620.5|10622.5|10620.5|10607.5|10605.5|312
1663598100000|2022-09-19 14:35:00|10623|10621|10633.5|10631.5|10635.5|10633.5|10623|10621|318
1663598400000|2022-09-19 14:40:00|10634|10632|10641.5|10639.5|10642.5|10640.5|10633.5|10631.5|324
1663598700000|2022-09-19 14:45:00|10642|10640|10639.5|10637.5|10647.5|10645.5|10637|10635|211
1663599000000|2022-09-19 14:50:00|10639|10637|10639|10637|10644|10642|10636|10634|292
1663599300000|2022-09-19 14:55:00|10639.5|10637.5|10638.5|10636.5|10643|10641|10637|10635|180
1663599600000|2022-09-19 15:00:00|10637.5|10635.5|10638|10636|10642|10640|10631|10629|544
1663599900000|2022-09-19 15:05:00|10637|10635|10640.5|10638.5|10645|10643|10637|10635|292
1663600200000|2022-09-19 15:10:00|10641|10639|10639|10637|10645|10643|10638.5|10636.5|385
1663600500000|2022-09-19 15:15:00|10639.5|10637.5|10637|10635|10645|10643|10635|10633|475
1663600800000|2022-09-19 15:20:00|10637.5|10635.5|10631.5|10629.5|10638|10636|10630.5|10628.5|448
1663601100000|2022-09-19 15:25:00|10631|10629|10620|10618|10633.5|10631.5|10615.5|10613.5|1037
1663601400000|2022-09-19 15:30:00|10618.5|10616.5|10607.5|10605.5|10620.5|10618.5|10603|10601|554
1663601700000|2022-09-19 15:35:00|10607|10605|10602.5|10600.5|10608.5|10606.5|10601|10599|232
1663602000000|2022-09-19 15:40:00|10602|10600|10607.5|10605.5|10610.5|10608.5|10600.5|10598.5|155
1663602300000|2022-09-19 15:45:00|10608.5|10606.5|10617.5|10615.5|10618|10616|10608|10606|119
1663602600000|2022-09-19 15:50:00|10617|10615|10617.5|10615.5|10619|10617|10614.5|10612.5|64
1663602900000|2022-09-19 15:55:00|10618|10616|10614.5|10612.5|10619|10617|10611.5|10609.5|65
1663603200000|2022-09-19 16:00:00|10615|10613|10615|10613|10619|10617|10614|10612|59
1663603500000|2022-09-19 16:05:00|10614.5|10612.5|10617.5|10615.5|10619|10617|10607|10605|67
1663603800000|2022-09-19 16:10:00|10618|10616|10619|10617|10621|10619|10615.5|10613.5|20
1663604100000|2022-09-19 16:15:00|10619.5|10617.5|10619.5|10617.5|10623.5|10621.5|10615.5|10613.5|50
1663604400000|2022-09-19 16:20:00|10619|10617|10618.5|10616.5|10621.5|10619.5|10614.5|10612.5|20
1663604700000|2022-09-19 16:25:00|10618|10616|10613.5|10611.5|10619.5|10617.5|10609.5|10607.5|7
1663605000000|2022-09-19 16:30:00|10613|10611|10618|10616|10618.5|10616.5|10612.5|10610.5|13
1663605300000|2022-09-19 16:35:00|10618.5|10616.5|10623.5|10621.5|10624.5|10622.5|10617.5|10615.5|44
1663605600000|2022-09-19 16:40:00|10623|10621|10626.5|10624.5|10626.5|10624.5|10620|10618|17
1663605900000|2022-09-19 16:45:00|10626|10624|10624.5|10622.5|10627.5|10625.5|10623.5|10621.5|18
1663606200000|2022-09-19 16:50:00|10625|10623|10625.5|10623.5|10626.5|10624.5|10623.5|10621.5|19
1663606500000|2022-09-19 16:55:00|10625|10623|10626.5|10624.5|10628|10626|10621.5|10619.5|20
1663606800000|2022-09-19 17:00:00|10627|10625|10624|10622|10628|10626|10623.5|10621.5|12
1663607100000|2022-09-19 17:05:00|10623.5|10621.5|10626.5|10624.5|10627|10625|10619.5|10617.5|5
1663607400000|2022-09-19 17:10:00|10627|10625|10623.5|10621.5|10628|10626|10622.5|10620.5|29
1663607700000|2022-09-19 17:15:00|10623|10621|10622.5|10620.5|10624.5|10622.5|10618.5|10616.5|16
1663608000000|2022-09-19 17:20:00|10623|10621|10627.5|10625.5|10628|10626|10622|10620|9
1663608300000|2022-09-19 17:25:00|10628|10626|10628.5|10626.5|10629.5|10627.5|10626|10624|8
1663608600000|2022-09-19 17:30:00|10628|10626|10622.5|10620.5|10628.5|10626.5|10621|10619|16
1663608900000|2022-09-19 17:35:00|10622|10620|10625.5|10623.5|10626|10624|10615|10613|20
1663609200000|2022-09-19 17:40:00|10626|10624|10624.5|10622.5|10628|10626|10622|10620|15
1663609500000|2022-09-19 17:45:00|10624|10622|10627.5|10625.5|10630.5|10628.5|10624|10622|16
1663609800000|2022-09-19 17:50:00|10627|10625|10627.5|10625.5|10630.5|10628.5|10624|10622|24
1663610100000|2022-09-19 17:55:00|10627|10625|10626|10624|10629.5|10627.5|10624|10622|8
1663610400000|2022-09-19 18:00:00|10626.5|10624.5|10620.5|10618.5|10627.5|10625.5|10619.5|10617.5|12
1663610700000|2022-09-19 18:05:00|10621|10619|10625.5|10623.5|10626|10624|10618.5|10616.5|12
1663611000000|2022-09-19 18:10:00|10625|10623|10617.5|10615.5|10626|10624|10617.5|10615.5|14
1663611300000|2022-09-19 18:15:00|10617|10615|10619.5|10617.5|10624.5|10622.5|10616.5|10614.5|16
1663611600000|2022-09-19 18:20:00|10620|10618|10610.5|10608.5|10621.5|10619.5|10609.5|10607.5|11
1663611900000|2022-09-19 18:25:00|10610|10608|10616.5|10614.5|10620.5|10618.5|10610|10608|20
1663612200000|2022-09-19 18:30:00|10617|10615|10617.5|10615.5|10620.5|10618.5|10615.5|10613.5|10
1663612500000|2022-09-19 18:35:00|10617|10615|10624.5|10622.5|10626.5|10624.5|10615|10613|17
1663612800000|2022-09-19 18:40:00|10624|10622|10621.5|10619.5|10624|10622|10618.5|10616.5|18
1663613100000|2022-09-19 18:45:00|10621|10619|10620.5|10618.5|10625|10623|10617.5|10615.5|23
1663613400000|2022-09-19 18:50:00|10621|10619|10624.5|10622.5|10626.5|10624.5|10621|10619|24
1663613700000|2022-09-19 18:55:00|10625|10623|10629.5|10627.5|10629.5|10627.5|10624|10622|10
1663614000000|2022-09-19 19:00:00|10630|10628|10639|10637|10639.5|10637.5|10629.5|10627.5|28
1663614300000|2022-09-19 19:05:00|10638.5|10636.5|10638.5|10636.5|10640|10638|10635.5|10633.5|12
1663614600000|2022-09-19 19:10:00|10638|10636|10648.5|10646.5|10651|10649|10636.5|10634.5|72
1663614900000|2022-09-19 19:15:00|10649|10647|10640.5|10638.5|10650.5|10648.5|10639.5|10637.5|16
1663615200000|2022-09-19 19:20:00|10641|10639|10642|10640|10644.5|10642.5|10638.5|10636.5|14
1663615500000|2022-09-19 19:25:00|10641|10639|10644.5|10642.5|10650|10648|10640|10638|18
1663615800000|2022-09-19 19:30:00|10646|10644|10643|10641|10650.5|10648.5|10643|10641|16
1663616100000|2022-09-19 19:35:00|10642.5|10640.5|10643.5|10641.5|10646.5|10644.5|10641.5|10639.5|14
1663616400000|2022-09-19 19:40:00|10644|10642|10644.5|10642.5|10646.5|10644.5|10640|10638|32
1663616700000|2022-09-19 19:45:00|10644|10642|10640|10638|10647|10645|10638|10636|21
1663617000000|2022-09-19 19:50:00|10640.5|10638.5|10634|10632|10640.5|10638.5|10633.5|10631.5|29
1663617300000|2022-09-19 19:55:00|10633.5|10631.5|10638.1|10632.1|10639|10636.5|10628|10626|100
1663617600000|2022-09-19 20:00:00|10639.7|10633.7|10645.5|10639.5|10653.7|10647.7|10637.7|10631.7|1258
1663617900000|2022-09-19 20:05:00|10646.2|10640.2|10640.2|10634.2|10646.8|10640.8|10639.7|10633.7|0
1663618200000|2022-09-19 20:10:00|10639.7|10633.7|10641|10635|10642.6|10636.6|10639.3|10633.3|0
1663618500000|2022-09-19 20:15:00|10641.2|10635.2|10639|10633|10641.9|10635.9|10638.2|10632.2|0
1663618800000|2022-09-19 20:20:00|10638.8|10632.8|10637.7|10631.7|10639|10633|10636.6|10630.6|0
1663619100000|2022-09-19 20:25:00|10637.3|10631.3|10641.1|10635.1|10641.1|10635.1|10637.3|10631.3|0
1663619400000|2022-09-19 20:30:00|10640.7|10634.7|10643.6|10637.6|10644|10638|10640|10634|0
1663619700000|2022-09-19 20:35:00|10643.8|10637.8|10647.2|10641.2|10647.2|10641.2|10643.6|10637.6|0
1663620000000|2022-09-19 20:40:00|10647.4|10641.4|10648.5|10642.5|10649.2|10643.2|10646.5|10640.5|0
1663620300000|2022-09-19 20:45:00|10648.7|10642.7|10648.1|10642.1|10648.7|10642.7|10647.2|10641.2|0
1663620600000|2022-09-19 20:50:00|10648.2|10642.2|10650.2|10644.2|10650.6|10644.6|10647.6|10641.6|0
1663620900000|2022-09-19 20:55:00|10650.1|10644.1|10649.6|10643.6|10652.6|10646.6|10648.9|10642.9|0
1663621200000|2022-09-19 21:00:00|10649.8|10643.8|10649.2|10643.2|10649.8|10643.8|10648.9|10642.9|0
1663621500000|2022-09-19 21:05:00|10649.1|10643.1|10648.9|10642.9|10649.2|10643.2|10648.7|10642.7|0
1663621800000|2022-09-19 21:10:00|10649.1|10643.1|10649.8|10643.8|10650|10644|10648.9|10642.9|0
1663622100000|2022-09-19 21:15:00|10650|10644|10650|10644|10650.1|10644.1|10649.6|10643.6|0
1663622400000|2022-09-19 21:20:00|10650.1|10644.1|10650.1|10644.1|10650.1|10644.1|10649.8|10643.8|0
1663622700000|2022-09-19 21:25:00|10650.3|10644.3|10650.3|10644.3|10650.5|10644.5|10650.1|10644.1|0
1663623000000|2022-09-19 21:30:00|10650.5|10644.5|10650.1|10644.1|10650.5|10644.5|10650.1|10644.1|0
1663623600000|2022-09-19 21:40:00|10650.2|10644.2|10650.3|10644.3|10650.5|10644.5|10650.2|10644.2|0
1663623900000|2022-09-19 21:45:00|10650.1|10644.1|10650.1|10644.1|10650.3|10644.3|10650.1|10644.1|0
1663624500000|2022-09-19 21:55:00|10650.2|10644.2|10651.1|10645.1|10651.4|10645.4|10650.2|10644.2|0
1663624800000|2022-09-19 22:00:00|10651|10645|10648.7|10642.7|10651|10645|10647.4|10641.4|0
1663625100000|2022-09-19 22:05:00|10648.5|10642.5|10649.1|10643.1|10649.4|10643.4|10646.9|10640.9|0
1663625400000|2022-09-19 22:10:00|10649.2|10643.2|10651|10645|10651.8|10645.8|10649.2|10643.2|0
1663625700000|2022-09-19 22:15:00|10651.1|10645.1|10653.4|10647.4|10653.8|10647.8|10650.7|10644.7|0
1663626000000|2022-09-19 22:20:00|10653.6|10647.6|10656.5|10650.5|10658.6|10652.6|10653.4|10647.4|0
1663626300000|2022-09-19 22:25:00|10657|10651|10653.8|10647.8|10657|10651|10653.8|10647.8|0
1663626600000|2022-09-19 22:30:00|10654|10648|10652.7|10646.7|10655.4|10649.4|10652.5|10646.5|0
1663626900000|2022-09-19 22:35:00|10652.9|10646.9|10654.2|10648.2|10654.2|10648.2|10652.6|10646.6|0
1663627200000|2022-09-19 22:40:00|10654|10648|10654|10648|10655.1|10649.1|10653.5|10647.5|0
1663627500000|2022-09-19 22:45:00|10653.9|10647.9|10654.6|10648.6|10655.9|10649.9|10653.9|10647.9|0
1663627800000|2022-09-19 22:50:00|10655|10649|10655.1|10649.1|10655.5|10649.5|10653.9|10647.9|0
1663628100000|2022-09-19 22:55:00|10655|10649|10652.6|10646.6|10655|10649|10651.9|10645.9|0
1663628400000|2022-09-19 23:00:00|10652.8|10646.8|10654.3|10648.3|10654.3|10648.3|10652.6|10646.6|0
1663628700000|2022-09-19 23:05:00|10654.2|10648.2|10652.7|10646.7|10654.2|10648.2|10652.7|10646.7|0
1663629000000|2022-09-19 23:10:00|10652.5|10646.5|10653.1|10647.1|10654|10648|10651.8|10645.8|0
1663629300000|2022-09-19 23:15:00|10654|10648|10653.4|10647.4|10656|10650|10653.4|10647.4|0
1663629600000|2022-09-19 23:20:00|10653.6|10647.6|10655.1|10649.1|10656|10650|10653.1|10647.1|0
1663629900000|2022-09-19 23:25:00|10654.7|10648.7|10656|10650|10656|10650|10654.7|10648.7|0
1663630200000|2022-09-19 23:30:00|10657.1|10651.1|10658.3|10652.3|10662|10656|10656.7|10650.7|0
1663630500000|2022-09-19 23:35:00|10658.4|10652.4|10657.6|10651.6|10660|10654|10657.6|10651.6|0
1663630800000|2022-09-19 23:40:00|10657.1|10651.1|10657.1|10651.1|10658.3|10652.3|10656.4|10650.4|0
1663631100000|2022-09-19 23:45:00|10657.5|10651.5|10660.9|10654.9|10660.9|10654.9|10656.9|10650.9|0
1663631400000|2022-09-19 23:50:00|10660.4|10654.4|10662.9|10656.9|10664.2|10658.2|10660.4|10654.4|0
1663631700000|2022-09-19 23:55:00|10662.7|10656.7|10664.8|10658.8|10664.8|10658.8|10661.6|10655.6|0
1663632000000|2022-09-20 00:00:00|10663.9|10657.9|10667.6|10661.6|10668.1|10662.1|10662.5|10656.5|0
1663632300000|2022-09-20 00:05:00|10668|10662|10666.8|10660.8|10668.9|10662.9|10665.8|10659.8|0
1663632600000|2022-09-20 00:10:00|10666.7|10660.7|10664.5|10658.5|10667.7|10661.7|10658.2|10652.2|0
1663632900000|2022-09-20 00:15:00|10663.6|10657.6|10663.1|10657.1|10666.6|10660.6|10661.1|10655.1|0
1663633200000|2022-09-20 00:20:00|10663|10657|10666.6|10660.6|10668.4|10662.4|10663|10657|0
1663633500000|2022-09-20 00:25:00|10666.5|10660.5|10663|10657|10666.5|10660.5|10663|10657|0
1663633800000|2022-09-20 00:30:00|10662.1|10656.1|10659.4|10653.4|10663|10657|10659.4|10653.4|0
1663634100000|2022-09-20 00:35:00|10657.6|10651.6|10657.7|10651.7|10657.8|10651.8|10654.8|10648.8|0
1663634400000|2022-09-20 00:40:00|10655.9|10649.9|10652.3|10646.3|10657.7|10651.7|10652.3|10646.3|0
1663634700000|2022-09-20 00:45:00|10654.1|10648.1|10650.5|10644.5|10654.1|10648.1|10648.7|10642.7|0
1663635000000|2022-09-20 00:50:00|10651.4|10645.4|10648.6|10642.6|10652.3|10646.3|10646.8|10640.8|0
1663635300000|2022-09-20 00:55:00|10649.5|10643.5|10650.4|10644.4|10650.4|10644.4|10648.6|10642.6|0
1663635600000|2022-09-20 01:00:00|10648.6|10642.6|10648.6|10642.6|10650.4|10644.4|10646.8|10640.8|0
1663635900000|2022-09-20 01:05:00|10647.7|10641.7|10646.8|10640.8|10648.6|10642.6|10645|10639|0
1663636200000|2022-09-20 01:10:00|10648.6|10642.6|10645|10639|10648.6|10642.6|10643.2|10637.2|0
1663636500000|2022-09-20 01:15:00|10644.1|10638.1|10638.2|10632.2|10645|10639|10638.2|10632.2|0
1663636800000|2022-09-20 01:20:00|10638.3|10632.3|10641.8|10635.8|10641.8|10635.8|10638.2|10632.2|0
1663637100000|2022-09-20 01:25:00|10641.5|10635.5|10641.5|10635.5|10643.3|10637.3|10641.5|10635.5|0
1663637400000|2022-09-20 01:30:00|10639.8|10633.8|10643.3|10637.3|10643.3|10637.3|10638|10632|0
1663637700000|2022-09-20 01:35:00|10642.4|10636.4|10638|10632|10643.3|10637.3|10636.2|10630.2|0
1663638000000|2022-09-20 01:40:00|10637.9|10631.9|10639.8|10633.8|10639.8|10633.8|10636.2|10630.2|0
1663638300000|2022-09-20 01:45:00|10638.9|10632.9|10639.8|10633.8|10641.6|10635.6|10637.9|10631.9|0
1663638600000|2022-09-20 01:50:00|10641.6|10635.6|10646.1|10640.1|10646.9|10640.9|10639.8|10633.8|0
1663638900000|2022-09-20 01:55:00|10645.2|10639.2|10645.1|10639.1|10647|10641|10645.1|10639.1|0
1663639200000|2022-09-20 02:00:00|10643.4|10637.4|10645.1|10639.1|10645.2|10639.2|10643.3|10637.3|0
1663639500000|2022-09-20 02:05:00|10643.3|10637.3|10644.3|10638.3|10645.1|10639.1|10642.5|10636.5|0
1663639800000|2022-09-20 02:10:00|10642.5|10636.5|10646.1|10640.1|10647.9|10641.9|10642.5|10636.5|0
1663640100000|2022-09-20 02:15:00|10647|10641|10647.9|10641.9|10647.9|10641.9|10646.1|10640.1|0
1663640400000|2022-09-20 02:20:00|10646.1|10640.1|10647.9|10641.9|10647.9|10641.9|10646.1|10640.1|0
1663640700000|2022-09-20 02:25:00|10647|10641|10647.9|10641.9|10647.9|10641.9|10646.1|10640.1|0
1663641000000|2022-09-20 02:30:00|10646.2|10640.2|10647|10641|10647.9|10641.9|10646.1|10640.1|0
1663641300000|2022-09-20 02:35:00|10646.1|10640.1|10646.1|10640.1|10647.9|10641.9|10646.1|10640.1|0
1663641600000|2022-09-20 02:40:00|10644.3|10638.3|10644.3|10638.3|10646.1|10640.1|10644.3|10638.3|0
1663641900000|2022-09-20 02:45:00|10643.4|10637.4|10644.3|10638.3|10646.1|10640.1|10642.5|10636.5|0
1663642200000|2022-09-20 02:50:00|10646.1|10640.1|10646.1|10640.1|10646.1|10640.1|10644.3|10638.3|0
1663642500000|2022-09-20 02:55:00|10647.9|10641.9|10648.8|10642.8|10649.7|10643.7|10647.9|10641.9|0
1663642800000|2022-09-20 03:00:00|10649.7|10643.7|10646.1|10640.1|10649.7|10643.7|10644.4|10638.4|0
1663643100000|2022-09-20 03:05:00|10646.2|10640.2|10644.4|10638.4|10646.2|10640.2|10644.4|10638.4|0
1663643400000|2022-09-20 03:10:00|10645.3|10639.3|10646.2|10640.2|10646.2|10640.2|10644.4|10638.4|0
1663643700000|2022-09-20 03:15:00|10644.4|10638.4|10644.3|10638.3|10644.4|10638.4|10644.3|10638.3|0
1663644000000|2022-09-20 03:20:00|10644.4|10638.4|10644.3|10638.3|10644.4|10638.4|10644.3|10638.3|0
1663644300000|2022-09-20 03:25:00|10644.4|10638.4|10644.4|10638.4|10644.4|10638.4|10644.3|10638.3|0
1663644600000|2022-09-20 03:30:00|10646.1|10640.1|10646.1|10640.1|10646.2|10640.2|10644.3|10638.3|0
1663644900000|2022-09-20 03:35:00|10646.2|10640.2|10648|10642|10648|10642|10646.1|10640.1|0
1663645200000|2022-09-20 03:40:00|10647.9|10641.9|10646.2|10640.2|10647.9|10641.9|10644.4|10638.4|0
1663645500000|2022-09-20 03:45:00|10648|10642|10648|10642|10648|10642|10648|10642|0
1663645800000|2022-09-20 03:50:00|10646.2|10640.2|10646.2|10640.2|10648|10642|10646.2|10640.2|0
1663646700000|2022-09-20 04:05:00|10646.3|10640.3|10646.2|10640.2|10646.3|10640.3|10646.2|10640.2|0
1663647300000|2022-09-20 04:15:00|10648|10642|10648|10642|10648|10642|10648|10642|0
1663647600000|2022-09-20 04:20:00|10646.2|10640.2|10646.2|10640.2|10648|10642|10646.2|10640.2|0
1663647900000|2022-09-20 04:25:00|10648|10642|10646.2|10640.2|10648|10642|10646.2|10640.2|0
1663648200000|2022-09-20 04:30:00|10646.3|10640.3|10646.3|10640.3|10648|10642|10646.2|10640.2|0
1663648500000|2022-09-20 04:35:00|10647.1|10641.1|10646.3|10640.3|10647.1|10641.1|10646.2|10640.2|0
1663648800000|2022-09-20 04:40:00|10646.2|10640.2|10646.3|10640.3|10646.3|10640.3|10644.5|10638.5|0
1663649400000|2022-09-20 04:50:00|10646.2|10640.2|10644.4|10638.4|10646.2|10640.2|10644.4|10638.4|0
1663649700000|2022-09-20 04:55:00|10644.5|10638.5|10644.5|10638.5|10644.5|10638.5|10644.4|10638.4|0
1663650000000|2022-09-20 05:00:00|10644.4|10638.4|10642.7|10636.7|10644.5|10638.5|10642.6|10636.6|0
1663650300000|2022-09-20 05:05:00|10644.5|10638.5|10646.3|10640.3|10646.3|10640.3|10644.4|10638.4|0
1663650600000|2022-09-20 05:10:00|10646.2|10640.2|10644.5|10638.5|10646.2|10640.2|10644.4|10638.4|0
1663650900000|2022-09-20 05:15:00|10644.4|10638.4|10644.4|10638.4|10644.5|10638.5|10644.4|10638.4|0
1663651200000|2022-09-20 05:20:00|10644.5|10638.5|10646.2|10640.2|10646.2|10640.2|10644.4|10638.4|0
1663651500000|2022-09-20 05:25:00|10646.3|10640.3|10649.9|10643.9|10649.9|10643.9|10646.2|10640.2|0
1663651800000|2022-09-20 05:30:00|10651.7|10645.7|10648.1|10642.1|10651.7|10645.7|10648.1|10642.1|0
1663652100000|2022-09-20 05:35:00|10649|10643|10649.9|10643.9|10649.9|10643.9|10648.1|10642.1|0
1663652400000|2022-09-20 05:40:00|10651.7|10645.7|10651.8|10645.8|10653.6|10647.6|10650|10644|0
1663652700000|2022-09-20 05:45:00|10653.6|10647.6|10651.9|10645.9|10653.7|10647.7|10651.8|10645.8|0
1663653000000|2022-09-20 05:50:00|10653.7|10647.7|10651.9|10645.9|10653.7|10647.7|10651.9|10645.9|0
1663653300000|2022-09-20 05:55:00|10650.1|10644.1|10652.9|10646.9|10652.9|10646.9|10650.1|10644.1|0
1663653600000|2022-09-20 06:00:00|10661|10659|10646.5|10644.5|10661|10659|10637.5|10635.5|45
1663653900000|2022-09-20 06:05:00|10646|10644|10655.5|10653.5|10661.5|10659.5|10646|10644|53
1663654200000|2022-09-20 06:10:00|10655|10653|10651.5|10649.5|10657|10655|10649.5|10647.5|35
1663654500000|2022-09-20 06:15:00|10651|10649|10648.5|10646.5|10651.5|10649.5|10646|10644|21
1663654800000|2022-09-20 06:20:00|10648|10646|10647.5|10645.5|10649.5|10647.5|10643.5|10641.5|76
1663655100000|2022-09-20 06:25:00|10647|10645|10650|10648|10651|10649|10645|10643|82
1663655400000|2022-09-20 06:30:00|10649.5|10647.5|10639.5|10637.5|10650|10648|10637.5|10635.5|232
1663655700000|2022-09-20 06:35:00|10640|10638|10642|10640|10645|10643|10636|10634|28
1663656000000|2022-09-20 06:40:00|10641.5|10639.5|10641.5|10639.5|10643.5|10641.5|10639|10637|11
1663656300000|2022-09-20 06:45:00|10641|10639|10643|10641|10644.5|10642.5|10637.5|10635.5|28
1663656600000|2022-09-20 06:50:00|10642.5|10640.5|10648.5|10646.5|10649.5|10647.5|10639.5|10637.5|35
1663656900000|2022-09-20 06:55:00|10648|10646|10640|10638|10652|10650|10636.5|10634.5|113
1663657200000|2022-09-20 07:00:00|10638.5|10636.5|10644|10642|10650.5|10648.5|10630.5|10628.5|851
1663657500000|2022-09-20 07:05:00|10644.5|10642.5|10678.5|10676.5|10679.5|10677.5|10644.5|10642.5|560
1663657800000|2022-09-20 07:10:00|10679|10677|10680|10678|10687|10685|10676|10674|398
1663658100000|2022-09-20 07:15:00|10680.5|10678.5|10672|10670|10693|10691|10672|10670|441
1663658400000|2022-09-20 07:20:00|10672.5|10670.5|10672|10670|10687|10685|10671|10669|368
1663658700000|2022-09-20 07:25:00|10671.5|10669.5|10658.5|10656.5|10675|10673|10650.5|10648.5|256
1663659000000|2022-09-20 07:30:00|10659|10657|10625.5|10623.5|10662|10660|10619|10617|485
1663659300000|2022-09-20 07:35:00|10625|10623|10608.5|10606.5|10630.5|10628.5|10607.5|10605.5|471
1663659600000|2022-09-20 07:40:00|10607.8|10605.8|10594.3|10592.3|10609.8|10607.8|10590.3|10588.3|366
1663659900000|2022-09-20 07:45:00|10594.8|10592.8|10608.8|10606.8|10613.3|10611.3|10585.3|10583.3|314
1663660200000|2022-09-20 07:50:00|10609.3|10607.3|10612.3|10610.3|10617.8|10615.8|10606.3|10604.3|245
1663660500000|2022-09-20 07:55:00|10612.8|10610.8|10614.8|10612.8|10617.8|10615.8|10608.3|10606.3|227
1663660800000|2022-09-20 08:00:00|10615.3|10613.3|10600.8|10598.8|10615.8|10613.8|10598.3|10596.3|173
1663661100000|2022-09-20 08:05:00|10600.3|10598.3|10593.3|10591.3|10601.3|10599.3|10586.8|10584.8|441
1663661400000|2022-09-20 08:10:00|10593.8|10591.8|10587.8|10585.8|10594.3|10592.3|10578.8|10576.8|289
1663661700000|2022-09-20 08:15:00|10587.3|10585.3|10586.3|10584.3|10589.3|10587.3|10578.3|10576.3|286
1663662000000|2022-09-20 08:20:00|10586.8|10584.8|10590.3|10588.3|10590.3|10588.3|10581.3|10579.3|233
1663662300000|2022-09-20 08:25:00|10590.8|10588.8|10605.8|10603.8|10606.3|10604.3|10584.3|10582.3|126
1663662600000|2022-09-20 08:30:00|10605.3|10603.3|10611.3|10609.3|10615.3|10613.3|10604.8|10602.8|245
1663662900000|2022-09-20 08:35:00|10612.3|10610.3|10615.3|10613.3|10617.3|10615.3|10608.3|10606.3|210
1663663200000|2022-09-20 08:40:00|10615.8|10613.8|10617.8|10615.8|10619.3|10617.3|10610.3|10608.3|103
1663663500000|2022-09-20 08:45:00|10618.3|10616.3|10614.8|10612.8|10624.3|10622.3|10612.3|10610.3|419
1663663800000|2022-09-20 08:50:00|10615.3|10613.3|10604.3|10602.3|10620.3|10618.3|10604.3|10602.3|140
1663664100000|2022-09-20 08:55:00|10604.8|10602.8|10597.3|10595.3|10609.3|10607.3|10593.3|10591.3|105
1663664400000|2022-09-20 09:00:00|10596.8|10594.8|10594.3|10592.3|10602.3|10600.3|10590.3|10588.3|87
1663664700000|2022-09-20 09:05:00|10593.8|10591.8|10591.8|10589.8|10597.8|10595.8|10589.3|10587.3|180
1663665000000|2022-09-20 09:10:00|10592.3|10590.3|10589.3|10587.3|10592.3|10590.3|10586.3|10584.3|123
1663665300000|2022-09-20 09:15:00|10588.8|10586.8|10587.3|10585.3|10590.8|10588.8|10584.3|10582.3|115
1663665600000|2022-09-20 09:20:00|10586.8|10584.8|10577.3|10575.3|10588.8|10586.8|10575.3|10573.3|240
1663665900000|2022-09-20 09:25:00|10576.8|10574.8|10590.3|10588.3|10592.8|10590.8|10574.8|10572.8|208
1663666200000|2022-09-20 09:30:00|10590.8|10588.8|10591.3|10589.3|10602.3|10600.3|10587.3|10585.3|210
1663666500000|2022-09-20 09:35:00|10591.8|10589.8|10580.8|10578.8|10591.8|10589.8|10575.3|10573.3|265
1663666800000|2022-09-20 09:40:00|10581.3|10579.3|10567.3|10565.3|10581.3|10579.3|10567.3|10565.3|213
1663667100000|2022-09-20 09:45:00|10567.8|10565.8|10566.3|10564.3|10570.8|10568.8|10562.3|10560.3|241
1663667400000|2022-09-20 09:50:00|10566.8|10564.8|10566.8|10564.8|10571.3|10569.3|10558.8|10556.8|299
1663667700000|2022-09-20 09:55:00|10567.3|10565.3|10570.3|10568.3|10573.3|10571.3|10562.3|10560.3|202
1663668000000|2022-09-20 10:00:00|10569.8|10567.8|10555.3|10553.3|10569.8|10567.8|10549.8|10547.8|227
1663668300000|2022-09-20 10:05:00|10554.8|10552.8|10550.3|10548.3|10557.3|10555.3|10545.3|10543.3|237
1663668600000|2022-09-20 10:10:00|10549.8|10547.8|10554.3|10552.3|10557.3|10555.3|10544.8|10542.8|95
1663668900000|2022-09-20 10:15:00|10554.8|10552.8|10551.8|10549.8|10554.8|10552.8|10546.3|10544.3|380
1663669200000|2022-09-20 10:20:00|10552.3|10550.3|10551.3|10549.3|10554.3|10552.3|10543.3|10541.3|158
1663669500000|2022-09-20 10:25:00|10551.8|10549.8|10552.3|10550.3|10552.3|10550.3|10542.3|10540.3|139
1663669800000|2022-09-20 10:30:00|10552.8|10550.8|10552.8|10550.8|10555.3|10553.3|10549.3|10547.3|137
1663670100000|2022-09-20 10:35:00|10553.3|10551.3|10552.8|10550.8|10553.8|10551.8|10550.3|10548.3|74
1663670400000|2022-09-20 10:40:00|10552.3|10550.3|10547.3|10545.3|10554.3|10552.3|10546.3|10544.3|126
1663670700000|2022-09-20 10:45:00|10547.8|10545.8|10550.8|10548.8|10551.3|10549.3|10543.8|10541.8|222
1663671000000|2022-09-20 10:50:00|10551.3|10549.3|10557.3|10555.3|10562.3|10560.3|10551.3|10549.3|142
1663671300000|2022-09-20 10:55:00|10557.8|10555.8|10561.3|10559.3|10562.8|10560.8|10553.8|10551.8|93
1663671600000|2022-09-20 11:00:00|10560.8|10558.8|10561.3|10559.3|10566.3|10564.3|10558.3|10556.3|938
1663671900000|2022-09-20 11:05:00|10561.8|10559.8|10560.8|10558.8|10567.3|10565.3|10560.3|10558.3|102
1663672200000|2022-09-20 11:10:00|10561.3|10559.3|10556.3|10554.3|10561.8|10559.8|10551.8|10549.8|106
1663672500000|2022-09-20 11:15:00|10556.8|10554.8|10568.8|10566.8|10569.3|10567.3|10556.3|10554.3|86
1663672800000|2022-09-20 11:20:00|10568.3|10566.3|10562.8|10560.8|10569.3|10567.3|10561.3|10559.3|104
1663673100000|2022-09-20 11:25:00|10562.3|10560.3|10563.3|10561.3|10567.3|10565.3|10561.3|10559.3|75
1663673400000|2022-09-20 11:30:00|10562.8|10560.8|10557.8|10555.8|10565.3|10563.3|10555.8|10553.8|140
1663673700000|2022-09-20 11:35:00|10558.3|10556.3|10555.8|10553.8|10561.8|10559.8|10555.8|10553.8|83
1663674000000|2022-09-20 11:40:00|10556.8|10554.8|10543.3|10541.3|10557.3|10555.3|10543.3|10541.3|181
1663674300000|2022-09-20 11:45:00|10543.8|10541.8|10549.3|10547.3|10550.3|10548.3|10540.3|10538.3|261
1663674600000|2022-09-20 11:50:00|10549.8|10547.8|10547.3|10545.3|10554.8|10552.8|10545.3|10543.3|98
1663674900000|2022-09-20 11:55:00|10547.8|10545.8|10542.8|10540.8|10550.3|10548.3|10542.8|10540.8|96
1663675200000|2022-09-20 12:00:00|10543.3|10541.3|10538.3|10536.3|10548.3|10546.3|10537.3|10535.3|163
1663675500000|2022-09-20 12:05:00|10537.8|10535.8|10531.3|10529.3|10538.8|10536.8|10527.3|10525.3|153
1663675800000|2022-09-20 12:10:00|10531.8|10529.8|10533.3|10531.3|10538.8|10536.8|10530.3|10528.3|160
1663676100000|2022-09-20 12:15:00|10532.8|10530.8|10531.8|10529.8|10538.3|10536.3|10529.3|10527.3|129
1663676400000|2022-09-20 12:20:00|10533.3|10531.3|10528.3|10526.3|10533.8|10531.8|10527.8|10525.8|209
1663676700000|2022-09-20 12:25:00|10528.8|10526.8|10522.8|10520.8|10529.3|10527.3|10520.3|10518.3|1284
1663677000000|2022-09-20 12:30:00|10523.8|10521.8|10526.3|10524.3|10530.3|10528.3|10518.8|10516.8|441
1663677300000|2022-09-20 12:35:00|10526.8|10524.8|10535.8|10533.8|10536.8|10534.8|10526.8|10524.8|255
1663677600000|2022-09-20 12:40:00|10536.3|10534.3|10534.3|10532.3|10539.8|10537.8|10532.3|10530.3|254
1663677900000|2022-09-20 12:45:00|10535.3|10533.3|10533.8|10531.8|10538.3|10536.3|10526.8|10524.8|158
1663678200000|2022-09-20 12:50:00|10533.3|10531.3|10540.3|10538.3|10541.3|10539.3|10529.8|10527.8|110
1663678500000|2022-09-20 12:55:00|10540.8|10538.8|10538.3|10536.3|10547.3|10545.3|10538.3|10536.3|123
1663678800000|2022-09-20 13:00:00|10537.3|10535.3|10541.8|10539.8|10547.8|10545.8|10537.3|10535.3|206
1663679100000|2022-09-20 13:05:00|10541.3|10539.3|10541.8|10539.8|10544.8|10542.8|10533.8|10531.8|155
1663679400000|2022-09-20 13:10:00|10542.3|10540.3|10543.3|10541.3|10545.3|10543.3|10538.3|10536.3|120
1663679700000|2022-09-20 13:15:00|10542.8|10540.8|10542.8|10540.8|10548.3|10546.3|10541.8|10539.8|101
1663680000000|2022-09-20 13:20:00|10542.3|10540.3|10543.3|10541.3|10545.3|10543.3|10540.3|10538.3|87
1663680300000|2022-09-20 13:25:00|10542.8|10540.8|10539.3|10537.3|10546.3|10544.3|10539.3|10537.3|74
1663680600000|2022-09-20 13:30:00|10538.8|10536.8|10526.3|10524.3|10541.8|10539.8|10526.3|10524.3|299
1663680900000|2022-09-20 13:35:00|10525.8|10523.8|10519.8|10517.8|10529.8|10527.8|10517.3|10515.3|558
1663681200000|2022-09-20 13:40:00|10520.3|10518.3|10503.3|10501.3|10520.8|10518.8|10499.8|10497.8|314
1663681500000|2022-09-20 13:45:00|10503.8|10501.8|10505.8|10503.8|10511.3|10509.3|10502.8|10500.8|272
1663681800000|2022-09-20 13:50:00|10505.3|10503.3|10498.8|10496.8|10507.3|10505.3|10493.8|10491.8|377
1663682100000|2022-09-20 13:55:00|10499.3|10497.3|10496.8|10494.8|10503.8|10501.8|10493.3|10491.3|236
1663682400000|2022-09-20 14:00:00|10495.8|10493.8|10491.8|10489.8|10497.8|10495.8|10485.3|10483.3|327
1663682700000|2022-09-20 14:05:00|10491.3|10489.3|10507.8|10505.8|10509.3|10507.3|10490.8|10488.8|370
1663683000000|2022-09-20 14:10:00|10508|10506|10492.5|10490.5|10510|10508|10484.5|10482.5|373
1663683300000|2022-09-20 14:15:00|10493|10491|10479|10477|10494|10492|10477|10475|348
1663683600000|2022-09-20 14:20:00|10478.5|10476.5|10492|10490|10499.5|10497.5|10478|10476|357
1663683900000|2022-09-20 14:25:00|10492.5|10490.5|10500.5|10498.5|10502.5|10500.5|10490.5|10488.5|268
1663684200000|2022-09-20 14:30:00|10500|10498|10492.5|10490.5|10500|10498|10489.5|10487.5|303
1663684500000|2022-09-20 14:35:00|10491.5|10489.5|10487|10485|10495.5|10493.5|10482.5|10480.5|355
1663684800000|2022-09-20 14:40:00|10486.5|10484.5|10490.5|10488.5|10495|10493|10482.5|10480.5|431
1663685100000|2022-09-20 14:45:00|10490|10488|10489.5|10487.5|10491.5|10489.5|10483.5|10481.5|302
1663685400000|2022-09-20 14:50:00|10490|10488|10499|10497|10500.5|10498.5|10489.5|10487.5|355
1663685700000|2022-09-20 14:55:00|10498.5|10496.5|10505.5|10503.5|10506.5|10504.5|10498.5|10496.5|367
1663686000000|2022-09-20 15:00:00|10506|10504|10495|10493|10506.5|10504.5|10493.5|10491.5|547
1663686300000|2022-09-20 15:05:00|10494.5|10492.5|10506.5|10504.5|10506.5|10504.5|10494|10492|356
1663686600000|2022-09-20 15:10:00|10506|10504|10492.5|10490.5|10506.5|10504.5|10492|10490|256
1663686900000|2022-09-20 15:15:00|10494.5|10492.5|10484|10482|10495|10493|10483.5|10481.5|1086
1663687200000|2022-09-20 15:20:00|10475.7|10473.7|10468.7|10466.7|10480.2|10478.2|10468.2|10466.2|560
1663687500000|2022-09-20 15:25:00|10468.2|10466.2|10469.2|10467.2|10472.2|10470.2|10465.2|10463.2|1869
1663687800000|2022-09-20 15:30:00|10469.7|10467.7|10473.2|10471.2|10477.2|10475.2|10466.2|10464.2|1330
1663688100000|2022-09-20 15:35:00|10473.7|10471.7|10483.7|10481.7|10485.2|10483.2|10473.7|10471.7|589
1663688400000|2022-09-20 15:40:00|10484.2|10482.2|10478.7|10476.7|10485.2|10483.2|10478.7|10476.7|174
1663688700000|2022-09-20 15:45:00|10479.7|10477.7|10483.2|10481.2|10485.7|10483.7|10477.7|10475.7|63
1663689000000|2022-09-20 15:50:00|10482.7|10480.7|10494.7|10492.7|10496.2|10494.2|10481.2|10479.2|131
1663689300000|2022-09-20 15:55:00|10495.2|10493.2|10499.2|10497.2|10501.2|10499.2|10494.2|10492.2|71
1663689600000|2022-09-20 16:00:00|10498.7|10496.7|10498.2|10496.2|10503.2|10501.2|10494.2|10492.2|32
1663689900000|2022-09-20 16:05:00|10497.7|10495.7|10496.7|10494.7|10500.2|10498.2|10495.2|10493.2|27
1663690200000|2022-09-20 16:10:00|10496.2|10494.2|10497.2|10495.2|10498.7|10496.7|10492.7|10490.7|32
1663690500000|2022-09-20 16:15:00|10497.7|10495.7|10491.7|10489.7|10499.2|10497.2|10489.7|10487.7|24
1663690800000|2022-09-20 16:20:00|10492.2|10490.2|10489.7|10487.7|10495.2|10493.2|10489.7|10487.7|85
1663691100000|2022-09-20 16:25:00|10489.2|10487.2|10473.7|10471.7|10489.7|10487.7|10473.2|10471.2|17
1663691400000|2022-09-20 16:30:00|10474.2|10472.2|10463.7|10461.7|10474.2|10472.2|10463.2|10461.2|41
1663691700000|2022-09-20 16:35:00|10464.2|10462.2|10465.7|10463.7|10466.7|10464.7|10461.2|10459.2|101
1663692000000|2022-09-20 16:40:00|10465.2|10463.2|10463.7|10461.7|10466.2|10464.2|10462.2|10460.2|23
1663692300000|2022-09-20 16:45:00|10462.7|10460.7|10459.7|10457.7|10464.2|10462.2|10458.7|10456.7|28
1663692600000|2022-09-20 16:50:00|10459.2|10457.2|10460.7|10458.7|10462.7|10460.7|10456.2|10454.2|78
1663692900000|2022-09-20 16:55:00|10461.2|10459.2|10461.7|10459.7|10465.2|10463.2|10459.7|10457.7|73
1663693200000|2022-09-20 17:00:00|10462.2|10460.2|10457.7|10455.7|10464.7|10462.7|10457.7|10455.7|63
1663693500000|2022-09-20 17:05:00|10458.2|10456.2|10454.7|10452.7|10458.2|10456.2|10449.7|10447.7|66
1663693800000|2022-09-20 17:10:00|10455.2|10453.2|10449.7|10447.7|10455.2|10453.2|10446.7|10444.7|71
1663694100000|2022-09-20 17:15:00|10449.2|10447.2|10446.2|10444.2|10449.7|10447.7|10442.7|10440.7|38
1663694400000|2022-09-20 17:20:00|10446.7|10444.7|10451.2|10449.2|10452.2|10450.2|10440.7|10438.7|30
1663694700000|2022-09-20 17:25:00|10449.7|10447.7|10435.7|10433.7|10450.7|10448.7|10432.7|10430.7|28
1663695000000|2022-09-20 17:30:00|10435.2|10433.2|10423.7|10421.7|10435.7|10433.7|10423.2|10421.2|58
1663695300000|2022-09-20 17:35:00|10424.2|10422.2|10426.7|10424.7|10429.7|10427.7|10423.7|10421.7|34
1663695600000|2022-09-20 17:40:00|10427.2|10425.2|10432.7|10430.7|10435.2|10433.2|10425.2|10423.2|37
1663695900000|2022-09-20 17:45:00|10432.2|10430.2|10422.2|10420.2|10433.2|10431.2|10421.7|10419.7|43
1663696200000|2022-09-20 17:50:00|10421.7|10419.7|10414.2|10412.2|10423.7|10421.7|10413.2|10411.2|114
1663696500000|2022-09-20 17:55:00|10413.7|10411.7|10409.7|10407.7|10415.7|10413.7|10408.2|10406.2|28
1663696800000|2022-09-20 18:00:00|10408.7|10406.7|10415.7|10413.7|10417.7|10415.7|10408.7|10406.7|57
1663697100000|2022-09-20 18:05:00|10416.2|10414.2|10420.7|10418.7|10421.2|10419.2|10415.2|10413.2|43
1663697400000|2022-09-20 18:10:00|10421.2|10419.2|10419.7|10417.7|10421.2|10419.2|10413.7|10411.7|25
1663697700000|2022-09-20 18:15:00|10419.2|10417.2|10423.7|10421.7|10423.7|10421.7|10410.7|10408.7|23
1663698000000|2022-09-20 18:20:00|10423.2|10421.2|10432.7|10430.7|10433.7|10431.7|10421.2|10419.2|33
1663698300000|2022-09-20 18:25:00|10432.2|10430.2|10427.7|10425.7|10432.7|10430.7|10426.7|10424.7|24
1663698600000|2022-09-20 18:30:00|10427.2|10425.2|10420.7|10418.7|10429.7|10427.7|10419.2|10417.2|24
1663698900000|2022-09-20 18:35:00|10421.2|10419.2|10419.7|10417.7|10422.7|10420.7|10417.2|10415.2|23
1663699200000|2022-09-20 18:40:00|10420.2|10418.2|10418.7|10416.7|10424.2|10422.2|10409.7|10407.7|45
1663699500000|2022-09-20 18:45:00|10419.2|10417.2|10435.7|10433.7|10441.7|10439.7|10417.7|10415.7|69
1663699800000|2022-09-20 18:50:00|10436.2|10434.2|10431.7|10429.7|10438.2|10436.2|10429.7|10427.7|37
1663700100000|2022-09-20 18:55:00|10432.2|10430.2|10435.7|10433.7|10439.2|10437.2|10429.7|10427.7|31
1663700400000|2022-09-20 19:00:00|10435.2|10433.2|10437.7|10435.7|10444.7|10442.7|10433.2|10431.2|25
1663700700000|2022-09-20 19:05:00|10438.2|10436.2|10430.7|10428.7|10438.7|10436.7|10426.7|10424.7|24
1663701000000|2022-09-20 19:10:00|10431.2|10429.2|10438.7|10436.7|10441.2|10439.2|10430.2|10428.2|57
1663701300000|2022-09-20 19:15:00|10438.2|10436.2|10444.7|10442.7|10447.2|10445.2|10437.2|10435.2|27
1663701600000|2022-09-20 19:20:00|10445.2|10443.2|10451.7|10449.7|10455.2|10453.2|10442.7|10440.7|24
1663701900000|2022-09-20 19:25:00|10451.2|10449.2|10455.7|10453.7|10459.2|10457.2|10448.7|10446.7|16
1663702200000|2022-09-20 19:30:00|10455.2|10453.2|10456.2|10454.2|10456.7|10454.7|10444.2|10442.2|18
1663702500000|2022-09-20 19:35:00|10455.7|10453.7|10467.7|10465.7|10468.2|10466.2|10455.2|10453.2|78
1663702800000|2022-09-20 19:40:00|10467.2|10465.2|10470.2|10468.2|10470.7|10468.7|10462.2|10460.2|28
1663703100000|2022-09-20 19:45:00|10470.7|10468.7|10470.2|10468.2|10475.7|10473.7|10467.7|10465.7|84
1663703400000|2022-09-20 19:50:00|10469.7|10467.7|10460.7|10458.7|10470.2|10468.2|10456.2|10454.2|33
1663703700000|2022-09-20 19:55:00|10460.2|10458.2|10453.9|10447.9|10460.7|10458.7|10451.2|10447.9|122
1663704000000|2022-09-20 20:00:00|10457.3|10451.3|10463.6|10457.6|10469.3|10463.3|10457.3|10451.3|0
1663704300000|2022-09-20 20:05:00|10463.3|10457.3|10470|10464|10470.3|10464.3|10462.7|10456.7|0
1663704600000|2022-09-20 20:10:00|10469.4|10463.4|10467.4|10461.4|10472|10466|10467.2|10461.2|0
1663704900000|2022-09-20 20:15:00|10467.8|10461.8|10463.2|10457.2|10470.7|10464.7|10463.2|10457.2|0
1663705200000|2022-09-20 20:20:00|10463.3|10457.3|10462|10456|10464.5|10458.5|10462|10456|0
1663705500000|2022-09-20 20:25:00|10462.2|10456.2|10461.2|10455.2|10463.6|10457.6|10460.9|10454.9|0
1663705800000|2022-09-20 20:30:00|10460.9|10454.9|10460.7|10454.7|10462.9|10456.9|10460.3|10454.3|0
1663706100000|2022-09-20 20:35:00|10460.9|10454.9|10461.2|10455.2|10462|10456|10458.3|10452.3|0
1663706400000|2022-09-20 20:40:00|10461.3|10455.3|10461.2|10455.2|10461.6|10455.6|10460|10454|0
1663706700000|2022-09-20 20:45:00|10461.3|10455.3|10463.2|10457.2|10463.2|10457.2|10461.3|10455.3|0
1663707000000|2022-09-20 20:50:00|10463.1|10457.1|10463.6|10457.6|10464.2|10458.2|10462.5|10456.5|0
1663707300000|2022-09-20 20:55:00|10463.2|10457.2|10465.8|10459.8|10466.2|10460.2|10462.9|10456.9|0
1663707600000|2022-09-20 21:00:00|10465.6|10459.6|10465.1|10459.1|10465.8|10459.8|10464.5|10458.5|0
1663707900000|2022-09-20 21:05:00|10463.3|10457.3|10462.8|10456.8|10463.7|10457.7|10462.8|10456.8|0
1663708200000|2022-09-20 21:10:00|10462.6|10456.6|10462.8|10456.8|10462.8|10456.8|10462.6|10456.6|0
1663708500000|2022-09-20 21:15:00|10462.6|10456.6|10462.2|10456.2|10462.8|10456.8|10462.2|10456.2|0
1663708800000|2022-09-20 21:20:00|10462|10456|10462.2|10456.2|10462.2|10456.2|10461.9|10455.9|0
1663709100000|2022-09-20 21:25:00|10462.4|10456.4|10461.7|10455.7|10462.4|10456.4|10461.7|10455.7|0
1663709400000|2022-09-20 21:30:00|10461.9|10455.9|10462|10456|10462.2|10456.2|10461.3|10455.3|0
1663709700000|2022-09-20 21:35:00|10462.2|10456.2|10462|10456|10462.6|10456.6|10461.9|10455.9|0
1663710000000|2022-09-20 21:40:00|10461.9|10455.9|10461.9|10455.9|10461.9|10455.9|10461.7|10455.7|0
1663710300000|2022-09-20 21:45:00|10462|10456|10461.7|10455.7|10462.2|10456.2|10461.7|10455.7|0
1663710600000|2022-09-20 21:50:00|10461.9|10455.9|10461.9|10455.9|10462|10456|10461.9|10455.9|0
1663710900000|2022-09-20 21:55:00|10461.8|10455.8|10462|10456|10462.4|10456.4|10461.7|10455.7|0
1663711200000|2022-09-20 22:00:00|10462.6|10456.6|10457.5|10451.5|10462.9|10456.9|10455|10449|0
1663711500000|2022-09-20 22:05:00|10457.9|10451.9|10455.7|10449.7|10458.6|10452.6|10454.8|10448.8|0
1663711800000|2022-09-20 22:10:00|10455.9|10449.9|10453.7|10447.7|10457.5|10451.5|10453|10447|0
1663712100000|2022-09-20 22:15:00|10453.9|10447.9|10453.1|10447.1|10454.6|10448.6|10453|10447|0
1663712400000|2022-09-20 22:20:00|10453.3|10447.3|10453.9|10447.9|10454.2|10448.2|10452.6|10446.6|0
1663712700000|2022-09-20 22:25:00|10454|10448|10454.2|10448.2|10457.1|10451.1|10453.9|10447.9|0
1663713000000|2022-09-20 22:30:00|10454.6|10448.6|10455.5|10449.5|10456.6|10450.6|10454.6|10448.6|0
1663713300000|2022-09-20 22:35:00|10455|10449|10455.5|10449.5|10456.2|10450.2|10454.6|10448.6|0
1663713600000|2022-09-20 22:40:00|10455.9|10449.9|10457.5|10451.5|10457.9|10451.9|10455.9|10449.9|0
1663713900000|2022-09-20 22:45:00|10457.1|10451.1|10455.9|10449.9|10457.1|10451.1|10455|10449|0
1663714200000|2022-09-20 22:50:00|10456.2|10450.2|10456.2|10450.2|10458.2|10452.2|10456.2|10450.2|0
1663714500000|2022-09-20 22:55:00|10456.4|10450.4|10459.1|10453.1|10459.1|10453.1|10456.2|10450.2|0
1663714800000|2022-09-20 23:00:00|10459.5|10453.5|10458.2|10452.2|10460.8|10454.8|10457.9|10451.9|0
1663715100000|2022-09-20 23:05:00|10458|10452|10452.2|10446.2|10458.4|10452.4|10451.9|10445.9|0
1663715400000|2022-09-20 23:10:00|10452|10446|10449|10443|10453.3|10447.3|10449|10443|0
1663715700000|2022-09-20 23:15:00|10449.3|10443.3|10450.8|10444.8|10451.3|10445.3|10448.9|10442.9|0
1663716000000|2022-09-20 23:20:00|10450.9|10444.9|10452.2|10446.2|10452.6|10446.6|10450.9|10444.9|0
1663716300000|2022-09-20 23:25:00|10452.6|10446.6|10452.6|10446.6|10454.4|10448.4|10452.4|10446.4|0
1663716600000|2022-09-20 23:30:00|10452.9|10446.9|10455.9|10449.9|10456|10450|10451.9|10445.9|0
1663716900000|2022-09-20 23:35:00|10456|10450|10455.9|10449.9|10456.6|10450.6|10454.9|10448.9|0
1663717200000|2022-09-20 23:40:00|10456.2|10450.2|10456.8|10450.8|10457.9|10451.9|10456.2|10450.2|0
1663717500000|2022-09-20 23:45:00|10457.1|10451.1|10457.9|10451.9|10458.6|10452.6|10456.8|10450.8|0
1663717800000|2022-09-20 23:50:00|10458.2|10452.2|10458.9|10452.9|10459.5|10453.5|10455.9|10449.9|0
1663718100000|2022-09-20 23:55:00|10459.1|10453.1|10457.5|10451.5|10459.1|10453.1|10455.5|10449.5|0
1663718400000|2022-09-21 00:00:00|10457.1|10451.1|10459.8|10453.8|10461.4|10455.4|10454.5|10448.5|0
1663718700000|2022-09-21 00:05:00|10460|10454|10460.5|10454.5|10460.9|10454.9|10458.7|10452.7|0
1663719000000|2022-09-21 00:10:00|10460.9|10454.9|10463.1|10457.1|10465.1|10459.1|10460.9|10454.9|0
1663719300000|2022-09-21 00:15:00|10463|10457|10455.2|10449.2|10463|10457|10449.9|10443.9|0
1663719600000|2022-09-21 00:20:00|10455.3|10449.3|10455.3|10449.3|10458|10452|10453.5|10447.5|0
1663719900000|2022-09-21 00:25:00|10454.4|10448.4|10457.1|10451.1|10457.1|10451.1|10453.5|10447.5|0
1663720200000|2022-09-21 00:30:00|10456.2|10450.2|10455.3|10449.3|10457.1|10451.1|10453.5|10447.5|0
1663720500000|2022-09-21 00:35:00|10457.1|10451.1|10459.8|10453.8|10460.7|10454.7|10453.5|10447.5|0
1663720800000|2022-09-21 00:40:00|10460.7|10454.7|10460.7|10454.7|10460.7|10454.7|10458.9|10452.9|0
1663721100000|2022-09-21 00:45:00|10458.9|10452.9|10457.1|10451.1|10458.9|10452.9|10457.1|10451.1|0
1663721400000|2022-09-21 00:50:00|10455.3|10449.3|10455.4|10449.4|10455.4|10449.4|10453.5|10447.5|0
1663721700000|2022-09-21 00:55:00|10456.3|10450.3|10453.5|10447.5|10458.9|10452.9|10451.7|10445.7|0
1663722000000|2022-09-21 01:00:00|10452.6|10446.6|10451.7|10445.7|10453.5|10447.5|10451.7|10445.7|0
1663722300000|2022-09-21 01:05:00|10453.5|10447.5|10453.5|10447.5|10455.3|10449.3|10451.7|10445.7|0
1663722600000|2022-09-21 01:10:00|10451.7|10445.7|10453.5|10447.5|10453.6|10447.6|10451.7|10445.7|0
1663722900000|2022-09-21 01:15:00|10452.7|10446.7|10453.6|10447.6|10455.4|10449.4|10451.7|10445.7|0
1663723200000|2022-09-21 01:20:00|10454.4|10448.4|10449.9|10443.9|10455.3|10449.3|10449.8|10443.8|0
1663723500000|2022-09-21 01:25:00|10449.8|10443.8|10444.4|10438.4|10449.8|10443.8|10442.6|10436.6|0
1663723800000|2022-09-21 01:30:00|10444.5|10438.5|10440.9|10434.9|10444.5|10438.5|10439.1|10433.1|0
1663724100000|2022-09-21 01:35:00|10440|10434|10440.9|10434.9|10442.7|10436.7|10439.1|10433.1|0
1663724400000|2022-09-21 01:40:00|10441|10435|10441.9|10435.9|10442.7|10436.7|10440.9|10434.9|0
1663724700000|2022-09-21 01:45:00|10441|10435|10444.5|10438.5|10444.6|10438.6|10440.9|10434.9|0
1663725000000|2022-09-21 01:50:00|10444.6|10438.6|10441|10435|10444.6|10438.6|10441|10435|0
1663725300000|2022-09-21 01:55:00|10440.9|10434.9|10440.9|10434.9|10442.7|10436.7|10437.4|10431.4|0
1663725600000|2022-09-21 02:00:00|10441|10435|10440.9|10434.9|10442.7|10436.7|10440.9|10434.9|0
1663725900000|2022-09-21 02:05:00|10441|10435|10448.2|10442.2|10450|10444|10441|10435|0
1663726200000|2022-09-21 02:10:00|10448.3|10442.3|10446.5|10440.5|10449.1|10443.1|10446.4|10440.4|0
1663726500000|2022-09-21 02:15:00|10446.4|10440.4|10444.7|10438.7|10446.5|10440.5|10444.7|10438.7|0
1663726800000|2022-09-21 02:20:00|10446.5|10440.5|10446.4|10440.4|10446.5|10440.5|10444.7|10438.7|0
1663727100000|2022-09-21 02:25:00|10446.5|10440.5|10448.2|10442.2|10450.1|10444.1|10446.4|10440.4|0
1663727400000|2022-09-21 02:30:00|10447.3|10441.3|10446.5|10440.5|10448.2|10442.2|10444.6|10438.6|0
1663727700000|2022-09-21 02:35:00|10448.3|10442.3|10446.5|10440.5|10448.3|10442.3|10446.5|10440.5|0
1663728000000|2022-09-21 02:40:00|10446.6|10440.6|10448.3|10442.3|10448.3|10442.3|10446.6|10440.6|0
1663728300000|2022-09-21 02:45:00|10450.1|10444.1|10446.5|10440.5|10450.1|10444.1|10446.5|10440.5|0
1663728600000|2022-09-21 02:50:00|10446.6|10440.6|10449.2|10443.2|10450.1|10444.1|10446.5|10440.5|0
1663728900000|2022-09-21 02:55:00|10448.3|10442.3|10448.3|10442.3|10450.1|10444.1|10448.3|10442.3|0
1663729200000|2022-09-21 03:00:00|10449.1|10443.1|10448.2|10442.2|10450|10444|10447.3|10441.3|0
1663729500000|2022-09-21 03:05:00|10446.4|10440.4|10446.4|10440.4|10448.2|10442.2|10446.4|10440.4|0
1663729800000|2022-09-21 03:10:00|10446.5|10440.5|10446.4|10440.4|10448.2|10442.2|10446.4|10440.4|0
1663730100000|2022-09-21 03:15:00|10447.3|10441.3|10444.6|10438.6|10447.3|10441.3|10444.6|10438.6|0
1663730400000|2022-09-21 03:20:00|10445.5|10439.5|10444.7|10438.7|10445.5|10439.5|10444.6|10438.6|0
1663730700000|2022-09-21 03:25:00|10444.6|10438.6|10444.7|10438.7|10446.4|10440.4|10444.6|10438.6|0
1663731000000|2022-09-21 03:30:00|10445.6|10439.6|10444.7|10438.7|10446.5|10440.5|10444.6|10438.6|0
1663731300000|2022-09-21 03:35:00|10444.6|10438.6|10445.6|10439.6|10448.3|10442.3|10444.6|10438.6|0
1663731600000|2022-09-21 03:40:00|10444.7|10438.7|10444.7|10438.7|10445.6|10439.6|10444.6|10438.6|0
1663731900000|2022-09-21 03:45:00|10446.5|10440.5|10446.5|10440.5|10446.6|10440.6|10446.5|10440.5|0
1663732200000|2022-09-21 03:50:00|10446.6|10440.6|10448.3|10442.3|10448.3|10442.3|10446.5|10440.5|0
1663732500000|2022-09-21 03:55:00|10450.1|10444.1|10450.1|10444.1|10450.1|10444.1|10448.3|10442.3|0
1663732800000|2022-09-21 04:00:00|10450|10444|10448.3|10442.3|10450|10444|10448.3|10442.3|0
1663733100000|2022-09-21 04:05:00|10448.2|10442.2|10446.5|10440.5|10448.2|10442.2|10446.4|10440.4|0
1663733400000|2022-09-21 04:10:00|10446.4|10440.4|10446.2|10440.2|10448|10442|10446.2|10440.2|0
1663734000000|2022-09-21 04:20:00|10445.3|10439.3|10444.4|10438.4|10445.3|10439.3|10444.4|10438.4|0
1663734300000|2022-09-21 04:25:00|10443.5|10437.5|10444.4|10438.4|10444.4|10438.4|10442.6|10436.6|0
1663734600000|2022-09-21 04:30:00|10444.3|10438.3|10444.3|10438.3|10444.4|10438.4|10442.6|10436.6|0
1663734900000|2022-09-21 04:35:00|10444.4|10438.4|10444.7|10438.7|10444.7|10438.7|10444.3|10438.3|0
1663735200000|2022-09-21 04:40:00|10446.4|10440.4|10446.5|10440.5|10446.5|10440.5|10444.7|10438.7|0
1663735500000|2022-09-21 04:45:00|10445.6|10439.6|10444.7|10438.7|10445.6|10439.6|10444.7|10438.7|0
1663735800000|2022-09-21 04:50:00|10442.9|10436.9|10441.1|10435.1|10442.9|10436.9|10441.1|10435.1|0
1663736100000|2022-09-21 04:55:00|10442.9|10436.9|10442.9|10436.9|10442.9|10436.9|10442|10436|0
1663736400000|2022-09-21 05:00:00|10444.7|10438.7|10448.3|10442.3|10448.3|10442.3|10444.7|10438.7|0
1663736700000|2022-09-21 05:05:00|10450.1|10444.1|10446.8|10440.8|10451.9|10445.9|10444.7|10438.7|0
1663737000000|2022-09-21 05:10:00|10448.5|10442.5|10449.1|10443.1|10449.1|10443.1|10448.5|10442.5|0
1663737300000|2022-09-21 05:15:00|10449|10443|10450.8|10444.8|10450.8|10444.8|10449|10443|0
1663737600000|2022-09-21 05:20:00|10450.9|10444.9|10450.8|10444.8|10452.6|10446.6|10450.8|10444.8|0
1663737900000|2022-09-21 05:25:00|10450.9|10444.9|10456.2|10450.2|10456.2|10450.2|10450.8|10444.8|0
1663738200000|2022-09-21 05:30:00|10454.5|10448.5|10456.3|10450.3|10456.3|10450.3|10454.5|10448.5|0
1663738500000|2022-09-21 05:35:00|10456.4|10450.4|10454.5|10448.5|10456.4|10450.4|10454.5|10448.5|0
1663738800000|2022-09-21 05:40:00|10454.4|10448.4|10454.4|10448.4|10456.2|10450.2|10454.4|10448.4|0
1663739100000|2022-09-21 05:45:00|10456.2|10450.2|10456.2|10450.2|10456.2|10450.2|10456.2|10450.2|0
1663739400000|2022-09-21 05:50:00|10456.3|10450.3|10461.6|10455.6|10463.4|10457.4|10456.2|10450.2|0
1663739700000|2022-09-21 05:55:00|10459.8|10453.8|10441.8|10435.8|10463.3|10457.3|10434.5|10428.5|0
1663740000000|2022-09-21 06:00:00|10433.3|10427.3|10457.7|10455.7|10458.7|10456.7|10425.7|10423.7|121
1663740300000|2022-09-21 06:05:00|10458.2|10456.2|10475.2|10473.2|10480.2|10478.2|10457.7|10455.7|152
1663740600000|2022-09-21 06:10:00|10475.7|10473.7|10455.2|10453.2|10480.7|10478.7|10452.7|10450.7|114
1663740900000|2022-09-21 06:15:00|10454.7|10452.7|10459.2|10457.2|10466.7|10464.7|10453.7|10451.7|71
1663741200000|2022-09-21 06:20:00|10459.7|10457.7|10453.7|10451.7|10462.7|10460.7|10452.7|10450.7|43
1663741500000|2022-09-21 06:25:00|10454.7|10452.7|10431.7|10429.7|10455.7|10453.7|10431.7|10429.7|31
1663741800000|2022-09-21 06:30:00|10432.2|10430.2|10420.7|10418.7|10436.2|10434.2|10417.2|10415.2|98
1663742100000|2022-09-21 06:35:00|10421.2|10419.2|10414.2|10412.2|10428.7|10426.7|10410.7|10408.7|77
1663742400000|2022-09-21 06:40:00|10413.7|10411.7|10418.7|10416.7|10421.2|10419.2|10407.2|10405.2|64
1663742700000|2022-09-21 06:45:00|10419.2|10417.2|10431.7|10429.7|10435.2|10433.2|10418.7|10416.7|122
1663743000000|2022-09-21 06:50:00|10432.2|10430.2|10415.7|10413.7|10432.2|10430.2|10415.2|10413.2|67
1663743300000|2022-09-21 06:55:00|10416.2|10414.2|10409.7|10407.7|10416.7|10414.7|10403.7|10401.7|156
1663743600000|2022-09-21 07:00:00|10412.7|10410.7|10391.2|10389.2|10426.7|10424.7|10391.2|10389.2|1282
1663743900000|2022-09-21 07:05:00|10392.7|10390.7|10404.7|10402.7|10407.2|10405.2|10379.7|10377.7|713
1663744200000|2022-09-21 07:10:00|10404.2|10402.2|10418.7|10416.7|10420.7|10418.7|10396.2|10394.2|565
1663744500000|2022-09-21 07:15:00|10418.2|10416.2|10427.7|10425.7|10452.2|10450.2|10416.2|10414.2|659
1663744800000|2022-09-21 07:20:00|10428.7|10426.7|10425.2|10423.2|10436.2|10434.2|10417.2|10415.2|386
1663745100000|2022-09-21 07:25:00|10425.7|10423.7|10438.2|10436.2|10445.2|10443.2|10424.2|10422.2|339
1663745400000|2022-09-21 07:30:00|10438.7|10436.7|10424.7|10422.7|10438.7|10436.7|10415.2|10413.2|465
1663745700000|2022-09-21 07:35:00|10425.2|10423.2|10423.2|10421.2|10430.2|10428.2|10422.2|10420.2|269
1663746000000|2022-09-21 07:40:00|10423.9|10421.9|10417.9|10415.9|10423.9|10421.9|10411.9|10409.9|299
1663746300000|2022-09-21 07:45:00|10418.4|10416.4|10417.4|10415.4|10428.4|10426.4|10417.4|10415.4|313
1663746600000|2022-09-21 07:50:00|10417.9|10415.9|10418.9|10416.9|10422.9|10420.9|10413.9|10411.9|491
1663746900000|2022-09-21 07:55:00|10420.4|10418.4|10414.9|10412.9|10423.9|10421.9|10414.9|10412.9|213
1663747200000|2022-09-21 08:00:00|10415.9|10413.9|10412.9|10410.9|10418.4|10416.4|10409.9|10407.9|276
1663747500000|2022-09-21 08:05:00|10413.4|10411.4|10421.9|10419.9|10421.9|10419.9|10408.9|10406.9|228
1663747800000|2022-09-21 08:10:00|10422.4|10420.4|10416.9|10414.9|10432.9|10430.9|10416.9|10414.9|258
1663748100000|2022-09-21 08:15:00|10418.4|10416.4|10418.4|10416.4|10422.9|10420.9|10414.9|10412.9|246
1663748400000|2022-09-21 08:20:00|10417.9|10415.9|10427.9|10425.9|10428.9|10426.9|10416.9|10414.9|222
1663748700000|2022-09-21 08:25:00|10427.4|10425.4|10409.9|10407.9|10428.9|10426.9|10409.9|10407.9|217
1663749000000|2022-09-21 08:30:00|10410.9|10408.9|10403.9|10401.9|10411.9|10409.9|10400.9|10398.9|275
1663749300000|2022-09-21 08:35:00|10404.4|10402.4|10404.9|10402.9|10406.9|10404.9|10398.4|10396.4|252
1663749600000|2022-09-21 08:40:00|10405.4|10403.4|10406.4|10404.4|10411.9|10409.9|10404.9|10402.9|452
1663749900000|2022-09-21 08:45:00|10406.9|10404.9|10410.9|10408.9|10418.4|10416.4|10403.9|10401.9|165
1663750200000|2022-09-21 08:50:00|10410.4|10408.4|10417.9|10415.9|10420.4|10418.4|10409.9|10407.9|226
1663750500000|2022-09-21 08:55:00|10418.4|10416.4|10408.9|10406.9|10419.4|10417.4|10407.9|10405.9|195
1663750800000|2022-09-21 09:00:00|10407.4|10405.4|10392.9|10390.9|10408.9|10406.9|10392.9|10390.9|257
1663751100000|2022-09-21 09:05:00|10392.4|10390.4|10393.4|10391.4|10400.4|10398.4|10391.9|10389.9|199
1663751400000|2022-09-21 09:10:00|10392.9|10390.9|10393.9|10391.9|10395.9|10393.9|10390.4|10388.4|149
1663751700000|2022-09-21 09:15:00|10393.4|10391.4|10388.9|10386.9|10397.9|10395.9|10387.4|10385.4|145
1663752000000|2022-09-21 09:20:00|10389.4|10387.4|10396.4|10394.4|10396.9|10394.9|10387.4|10385.4|151
1663752300000|2022-09-21 09:25:00|10395.9|10393.9|10400.4|10398.4|10403.9|10401.9|10394.9|10392.9|171
1663752600000|2022-09-21 09:30:00|10399.9|10397.9|10416.9|10414.9|10416.9|10414.9|10395.9|10393.9|116
1663752900000|2022-09-21 09:35:00|10417.9|10415.9|10417.9|10415.9|10419.9|10417.9|10412.4|10410.4|208
1663753200000|2022-09-21 09:40:00|10418.4|10416.4|10411.9|10409.9|10423.9|10421.9|10411.4|10409.4|321
1663753500000|2022-09-21 09:45:00|10411.4|10409.4|10426.4|10424.4|10426.9|10424.9|10411.4|10409.4|242
1663753800000|2022-09-21 09:50:00|10425.9|10423.9|10423.9|10421.9|10428.9|10426.9|10419.9|10417.9|279
1663754100000|2022-09-21 09:55:00|10424.4|10422.4|10425.4|10423.4|10431.9|10429.9|10423.9|10421.9|419
1663754400000|2022-09-21 10:00:00|10424.9|10422.9|10420.9|10418.9|10426.9|10424.9|10420.9|10418.9|392
1663754700000|2022-09-21 10:05:00|10419.9|10417.9|10424.9|10422.9|10425.9|10423.9|10417.9|10415.9|148
1663755000000|2022-09-21 10:10:00|10425.4|10423.4|10425.9|10423.9|10425.9|10423.9|10420.4|10418.4|152
1663755300000|2022-09-21 10:15:00|10426.4|10424.4|10416.4|10414.4|10427.9|10425.9|10415.4|10413.4|107
1663755600000|2022-09-21 10:20:00|10416.9|10414.9|10404.9|10402.9|10416.9|10414.9|10402.4|10400.4|119
1663755900000|2022-09-21 10:25:00|10404.4|10402.4|10409.9|10407.9|10411.9|10409.9|10399.9|10397.9|93
1663756200000|2022-09-21 10:30:00|10410.4|10408.4|10396.4|10394.4|10410.9|10408.9|10394.4|10392.4|263
1663756500000|2022-09-21 10:35:00|10396.9|10394.9|10406.4|10404.4|10408.9|10406.9|10392.9|10390.9|1188
1663756800000|2022-09-21 10:40:00|10405.9|10403.9|10415.4|10413.4|10416.9|10414.9|10405.4|10403.4|99
1663757100000|2022-09-21 10:45:00|10415.9|10413.9|10413.4|10411.4|10419.9|10417.9|10411.9|10409.9|86
1663757400000|2022-09-21 10:50:00|10412.9|10410.9|10418.9|10416.9|10421.4|10419.4|10412.9|10410.9|54
1663757700000|2022-09-21 10:55:00|10419.4|10417.4|10418.9|10416.9|10423.9|10421.9|10416.9|10414.9|131
1663758000000|2022-09-21 11:00:00|10419.4|10417.4|10420.4|10418.4|10430.4|10428.4|10418.9|10416.9|222
1663758300000|2022-09-21 11:05:00|10420.9|10418.9|10421.4|10419.4|10423.4|10421.4|10417.9|10415.9|88
1663758600000|2022-09-21 11:10:00|10420.9|10418.9|10419.9|10417.9|10425.9|10423.9|10418.9|10416.9|57
1663758900000|2022-09-21 11:15:00|10420.4|10418.4|10418.9|10416.9|10426.9|10424.9|10418.9|10416.9|52
1663759200000|2022-09-21 11:20:00|10419.4|10417.4|10416.9|10414.9|10421.4|10419.4|10415.4|10413.4|74
1663759500000|2022-09-21 11:25:00|10416.4|10414.4|10410.9|10408.9|10418.9|10416.9|10408.9|10406.9|57
1663759800000|2022-09-21 11:30:00|10410.4|10408.4|10407.4|10405.4|10411.4|10409.4|10405.9|10403.9|75
1663760100000|2022-09-21 11:35:00|10407.9|10405.9|10407.4|10405.4|10410.9|10408.9|10404.4|10402.4|34
1663760400000|2022-09-21 11:40:00|10406.6|10404.6|10406.6|10404.6|10410.1|10408.1|10404.6|10402.6|41
1663760700000|2022-09-21 11:45:00|10407.1|10405.1|10412.6|10410.6|10414.1|10412.1|10406.6|10404.6|51
1663761000000|2022-09-21 11:50:00|10412.1|10410.1|10414.1|10412.1|10415.1|10413.1|10410.1|10408.1|582
1663761300000|2022-09-21 11:55:00|10415.1|10413.1|10411.1|10409.1|10416.1|10414.1|10409.1|10407.1|59
1663761600000|2022-09-21 12:00:00|10411.6|10409.6|10421.1|10419.1|10422.1|10420.1|10411.1|10409.1|133
1663761900000|2022-09-21 12:05:00|10420.6|10418.6|10417.6|10415.6|10425.1|10423.1|10415.6|10413.6|187
1663762200000|2022-09-21 12:10:00|10417.1|10415.1|10415.1|10413.1|10418.1|10416.1|10411.1|10409.1|121
1663762500000|2022-09-21 12:15:00|10415.6|10413.6|10412.1|10410.1|10417.6|10415.6|10410.1|10408.1|77
1663762800000|2022-09-21 12:20:00|10411.6|10409.6|10413.6|10411.6|10417.1|10415.1|10411.1|10409.1|111
1663763100000|2022-09-21 12:25:00|10413.1|10411.1|10419.1|10417.1|10419.1|10417.1|10411.6|10409.6|90
1663763400000|2022-09-21 12:30:00|10419.6|10417.6|10434.1|10432.1|10434.1|10432.1|10416.1|10414.1|655
1663763700000|2022-09-21 12:35:00|10433.6|10431.6|10433.1|10431.1|10436.1|10434.1|10431.1|10429.1|141
1663764000000|2022-09-21 12:40:00|10433.6|10431.6|10421.6|10419.6|10433.6|10431.6|10421.1|10419.1|132
1663764300000|2022-09-21 12:45:00|10422.1|10420.1|10421.6|10419.6|10426.1|10424.1|10419.1|10417.1|126
1663764600000|2022-09-21 12:50:00|10421.1|10419.1|10414.6|10412.6|10421.6|10419.6|10413.6|10411.6|169
1663764900000|2022-09-21 12:55:00|10414.1|10412.1|10421.1|10419.1|10421.1|10419.1|10411.6|10409.6|126
1663765200000|2022-09-21 13:00:00|10421.6|10419.6|10419.1|10417.1|10423.1|10421.1|10417.6|10415.6|222
1663765500000|2022-09-21 13:05:00|10418.6|10416.6|10421.6|10419.6|10422.1|10420.1|10415.6|10413.6|177
1663765800000|2022-09-21 13:10:00|10422.1|10420.1|10426.6|10424.6|10428.1|10426.1|10417.1|10415.1|254
1663766100000|2022-09-21 13:15:00|10427.1|10425.1|10422.6|10420.6|10427.1|10425.1|10420.1|10418.1|212
1663766400000|2022-09-21 13:20:00|10422.1|10420.1|10420.6|10418.6|10423.1|10421.1|10415.6|10413.6|172
1663766700000|2022-09-21 13:25:00|10421.1|10419.1|10423.1|10421.1|10424.1|10422.1|10420.1|10418.1|178
1663767000000|2022-09-21 13:30:00|10423.6|10421.6|10410.1|10408.1|10424.6|10422.6|10407.1|10405.1|546
1663767300000|2022-09-21 13:35:00|10410.6|10408.6|10406.1|10404.1|10416.1|10414.1|10403.1|10401.1|997
1663767600000|2022-09-21 13:40:00|10406.6|10404.6|10394.1|10392.1|10407.1|10405.1|10393.6|10391.6|264
1663767900000|2022-09-21 13:45:00|10394.6|10392.6|10420.6|10418.6|10423.1|10421.1|10393.1|10391.1|507
1663768200000|2022-09-21 13:50:00|10420.1|10418.1|10409.6|10407.6|10422.1|10420.1|10406.1|10404.1|335
1663768500000|2022-09-21 13:55:00|10409.1|10407.1|10396.6|10394.6|10411.1|10409.1|10390.6|10388.6|892
1663768800000|2022-09-21 14:00:00|10395.6|10393.6|10402.1|10400.1|10402.1|10400.1|10388.6|10386.6|528
1663769100000|2022-09-21 14:05:00|10403.1|10401.1|10414.1|10412.1|10414.6|10412.6|10389.1|10387.1|267
1663769400000|2022-09-21 14:10:00|10413.1|10411.1|10419.6|10417.6|10422.1|10420.1|10405.6|10403.6|286
1663769700000|2022-09-21 14:15:00|10419.1|10417.1|10419.1|10417.1|10421.1|10419.1|10413.6|10411.6|297
1663770000000|2022-09-21 14:20:00|10419.6|10417.6|10423.6|10421.6|10424.1|10422.1|10416.6|10414.6|369
1663770300000|2022-09-21 14:25:00|10423.1|10421.1|10431.1|10429.1|10433.1|10431.1|10420.6|10418.6|173
1663770600000|2022-09-21 14:30:00|10431.6|10429.6|10426.6|10424.6|10432.6|10430.6|10424.1|10422.1|235
1663770900000|2022-09-21 14:35:00|10426.1|10424.1|10427.1|10425.1|10432.1|10430.1|10425.1|10423.1|192
1663771200000|2022-09-21 14:40:00|10427.6|10425.6|10424.1|10422.1|10431.6|10429.6|10424.1|10422.1|386
1663771500000|2022-09-21 14:45:00|10424.6|10422.6|10418.1|10416.1|10432.6|10430.6|10418.1|10416.1|216
1663771800000|2022-09-21 14:50:00|10418.6|10416.6|10430.6|10428.6|10431.1|10429.1|10418.1|10416.1|250
1663772100000|2022-09-21 14:55:00|10431.1|10429.1|10429.1|10427.1|10432.6|10430.6|10425.1|10423.1|199
1663772400000|2022-09-21 15:00:00|10430.6|10428.6|10418.1|10416.1|10432.1|10430.1|10418.1|10416.1|399
1663772700000|2022-09-21 15:05:00|10417.6|10415.6|10416.1|10414.1|10420.1|10418.1|10413.6|10411.6|210
1663773000000|2022-09-21 15:10:00|10415.6|10413.6|10423.1|10421.1|10424.1|10422.1|10415.6|10413.6|201
1663773300000|2022-09-21 15:15:00|10423.6|10421.6|10422.1|10420.1|10426.1|10424.1|10420.1|10418.1|382
1663773600000|2022-09-21 15:20:00|10424.1|10422.1|10428.6|10426.6|10429.6|10427.6|10422.6|10420.6|366
1663773900000|2022-09-21 15:25:00|10429.6|10427.6|10427.6|10425.6|10435.1|10433.1|10426.1|10424.1|1483
1663774200000|2022-09-21 15:30:00|10428.6|10426.6|10430.1|10428.1|10433.6|10431.6|10425.6|10423.6|1018
1663774500000|2022-09-21 15:35:00|10430.6|10428.6|10437.1|10435.1|10437.6|10435.6|10430.1|10428.1|258
1663774800000|2022-09-21 15:40:00|10438.1|10436.1|10439.6|10437.6|10440.6|10438.6|10435.6|10433.6|125
1663775100000|2022-09-21 15:45:00|10440.1|10438.1|10433.1|10431.1|10440.1|10438.1|10432.6|10430.6|48
1663775400000|2022-09-21 15:50:00|10433.6|10431.6|10433.6|10431.6|10436.1|10434.1|10429.6|10427.6|54
1663775700000|2022-09-21 15:55:00|10433.1|10431.1|10432.6|10430.6|10434.1|10432.1|10427.1|10425.1|105
1663776000000|2022-09-21 16:00:00|10432.1|10430.1|10433.1|10431.1|10435.6|10433.6|10431.1|10429.1|19
1663776300000|2022-09-21 16:05:00|10432.6|10430.6|10439.6|10437.6|10441.6|10439.6|10432.6|10430.6|34
1663776600000|2022-09-21 16:10:00|10440.1|10438.1|10437.6|10435.6|10441.6|10439.6|10436.1|10434.1|61
1663776900000|2022-09-21 16:15:00|10437.1|10435.1|10433.6|10431.6|10438.6|10436.6|10431.6|10429.6|24
1663777200000|2022-09-21 16:20:00|10433.1|10431.1|10430.6|10428.6|10433.6|10431.6|10428.6|10426.6|32
1663777500000|2022-09-21 16:25:00|10431.1|10429.1|10435.6|10433.6|10436.1|10434.1|10430.1|10428.1|24
1663777800000|2022-09-21 16:30:00|10435.1|10433.1|10437.6|10435.6|10437.6|10435.6|10432.6|10430.6|22
1663778100000|2022-09-21 16:35:00|10437.1|10435.1|10433.6|10431.6|10437.6|10435.6|10433.6|10431.6|29
1663778400000|2022-09-21 16:40:00|10433.1|10431.1|10431.6|10429.6|10434.1|10432.1|10431.1|10429.1|2
1663778700000|2022-09-21 16:45:00|10432.1|10430.1|10434.6|10432.6|10435.6|10433.6|10429.6|10427.6|10
1663779000000|2022-09-21 16:50:00|10435.1|10433.1|10430.6|10428.6|10435.1|10433.1|10429.1|10427.1|14
1663779300000|2022-09-21 16:55:00|10430.1|10428.1|10427.1|10425.1|10430.6|10428.6|10427.1|10425.1|15
1663779600000|2022-09-21 17:00:00|10426.6|10424.6|10426.6|10424.6|10429.6|10427.6|10426.1|10424.1|4
1663779900000|2022-09-21 17:05:00|10426.1|10424.1|10426.6|10424.6|10427.1|10425.1|10423.6|10421.6|11
1663780200000|2022-09-21 17:10:00|10426.1|10424.1|10426.6|10424.6|10427.6|10425.6|10424.6|10422.6|9
1663780500000|2022-09-21 17:15:00|10426.1|10424.1|10424.1|10422.1|10426.6|10424.6|10422.6|10420.6|7
1663780800000|2022-09-21 17:20:00|10423.6|10421.6|10422.6|10420.6|10424.1|10422.1|10421.1|10419.1|12
1663781100000|2022-09-21 17:25:00|10423.1|10421.1|10426.6|10424.6|10426.6|10424.6|10421.1|10419.1|9
1663781400000|2022-09-21 17:30:00|10427.1|10425.1|10429.1|10427.1|10430.6|10428.6|10426.6|10424.6|31
1663781700000|2022-09-21 17:35:00|10428.6|10426.6|10430.6|10428.6|10431.1|10429.1|10425.6|10423.6|13
1663782000000|2022-09-21 17:40:00|10431.1|10429.1|10433.6|10431.6|10434.6|10432.6|10429.6|10427.6|5
1663782300000|2022-09-21 17:45:00|10434.1|10432.1|10429.6|10427.6|10435.6|10433.6|10429.6|10427.6|32
1663782600000|2022-09-21 17:50:00|10429.1|10427.1|10424.6|10422.6|10429.1|10427.1|10424.1|10422.1|15
1663782900000|2022-09-21 17:55:00|10424.1|10422.1|10414.6|10412.6|10429.1|10427.1|10410.1|10408.1|34
1663783200000|2022-09-21 18:00:00|10415.1|10413.1|10357.1|10355.1|10417.1|10415.1|10357.1|10355.1|73
1663783500000|2022-09-21 18:05:00|10356.1|10354.1|10384.6|10382.6|10393.1|10391.1|10350.6|10348.6|43
1663783800000|2022-09-21 18:10:00|10384.1|10382.1|10355.1|10353.1|10390.1|10388.1|10354.6|10352.6|57
1663784100000|2022-09-21 18:15:00|10354.1|10352.1|10361.1|10359.1|10368.6|10366.6|10351.6|10349.6|39
1663784400000|2022-09-21 18:20:00|10360.1|10358.1|10378.1|10376.1|10380.1|10378.1|10360.1|10358.1|61
1663784700000|2022-09-21 18:25:00|10377.6|10375.6|10374.1|10372.1|10387.6|10385.6|10372.1|10370.1|20
1663785000000|2022-09-21 18:30:00|10373.6|10371.6|10408.1|10406.1|10410.6|10408.6|10359.6|10357.6|110
1663785300000|2022-09-21 18:35:00|10407.6|10405.6|10399.1|10397.1|10419.6|10417.6|10389.6|10387.6|60
1663785600000|2022-09-21 18:40:00|10398.6|10396.6|10453.6|10451.6|10455.1|10453.1|10390.1|10388.1|35
1663785900000|2022-09-21 18:45:00|10453.1|10451.1|10433.1|10431.1|10468.6|10466.6|10423.1|10421.1|26
1663786200000|2022-09-21 18:50:00|10434.1|10432.1|10448.6|10446.6|10451.1|10449.1|10419.1|10417.1|38
1663786500000|2022-09-21 18:55:00|10449.1|10447.1|10444.1|10442.1|10455.1|10453.1|10433.6|10431.6|35
1663786800000|2022-09-21 19:00:00|10445.6|10443.6|10438.6|10436.6|10450.6|10448.6|10431.1|10429.1|9
1663787100000|2022-09-21 19:05:00|10438.1|10436.1|10425.1|10423.1|10448.6|10446.6|10423.6|10421.6|12
1663787400000|2022-09-21 19:10:00|10425.6|10423.6|10415.6|10413.6|10425.6|10423.6|10379.1|10377.1|63
1663787700000|2022-09-21 19:15:00|10416.1|10414.1|10398.1|10396.1|10424.6|10422.6|10396.6|10394.6|60
1663788000000|2022-09-21 19:20:00|10397.6|10395.6|10389.1|10387.1|10397.6|10395.6|10383.6|10381.6|38
1663788300000|2022-09-21 19:25:00|10388.6|10386.6|10356.1|10354.1|10388.6|10386.6|10355.6|10353.6|78
1663788600000|2022-09-21 19:30:00|10355.1|10353.1|10366.1|10364.1|10367.6|10365.6|10338.6|10336.6|141
1663788900000|2022-09-21 19:35:00|10366.6|10364.6|10335.1|10333.1|10367.1|10365.1|10332.6|10330.6|87
1663789200000|2022-09-21 19:40:00|10334.6|10332.6|10327.6|10325.6|10342.6|10340.6|10327.6|10325.6|62
1663789500000|2022-09-21 19:45:00|10327.1|10325.1|10329.6|10327.6|10335.6|10333.6|10320.6|10318.6|112
1663789800000|2022-09-21 19:50:00|10331.6|10329.6|10336.6|10334.6|10345.1|10343.1|10329.1|10327.1|98
1663790100000|2022-09-21 19:55:00|10336.1|10334.1|10315.3|10309.3|10336.6|10334.6|10315.3|10309.3|91
1663790400000|2022-09-21 20:00:00|10316.1|10310.1|10311|10305|10318.7|10312.7|10308.5|10302.5|700
1663790700000|2022-09-21 20:05:00|10310.3|10304.3|10318.3|10312.3|10321.2|10315.2|10309.7|10303.7|0
1663791000000|2022-09-21 20:10:00|10318.2|10312.2|10315.9|10309.9|10320.3|10314.3|10312.2|10306.2|0
1663791300000|2022-09-21 20:15:00|10316.2|10310.2|10309.2|10303.2|10318|10312|10309.2|10303.2|0
1663791600000|2022-09-21 20:20:00|10309.6|10303.6|10304|10298|10312.8|10306.8|10304|10298|0
1663791900000|2022-09-21 20:25:00|10303.7|10297.7|10303.7|10297.7|10308.9|10302.9|10297.1|10291.1|0
1663792200000|2022-09-21 20:30:00|10304.4|10298.4|10306.4|10300.4|10312.2|10306.2|10304.4|10298.4|0
1663792500000|2022-09-21 20:35:00|10306.1|10300.1|10305.3|10299.3|10308.2|10302.2|10304.4|10298.4|0
1663792800000|2022-09-21 20:40:00|10305.5|10299.5|10305.7|10299.7|10306.6|10300.6|10303.4|10297.4|0
1663793100000|2022-09-21 20:45:00|10306.1|10300.1|10312.7|10306.7|10313.8|10307.8|10305.7|10299.7|0
1663793400000|2022-09-21 20:50:00|10312.2|10306.2|10310.2|10304.2|10312.7|10306.7|10308.2|10302.2|0
1663793700000|2022-09-21 20:55:00|10310.6|10304.6|10311.1|10305.1|10311.3|10305.3|10307|10301|0
1663794000000|2022-09-21 21:00:00|10311.3|10305.3|10311.4|10305.4|10311.6|10305.6|10310.9|10304.9|0
1663794300000|2022-09-21 21:05:00|10311.5|10305.5|10311.1|10305.1|10311.8|10305.8|10310.7|10304.7|0
1663794600000|2022-09-21 21:10:00|10311.3|10305.3|10311.3|10305.3|10312.2|10306.2|10311|10305|0
1663794900000|2022-09-21 21:15:00|10311.1|10305.1|10311|10305|10311.8|10305.8|10310.9|10304.9|0
1663795200000|2022-09-21 21:20:00|10310.9|10304.9|10310.4|10304.4|10310.9|10304.9|10310.4|10304.4|0
1663795500000|2022-09-21 21:25:00|10310.2|10304.2|10309.7|10303.7|10310.4|10304.4|10309.7|10303.7|0
1663795800000|2022-09-21 21:30:00|10310|10304|10309.9|10303.9|10310.1|10304.1|10309.9|10303.9|0
1663796100000|2022-09-21 21:35:00|10310|10304|10309.9|10303.9|10310.2|10304.2|10309.3|10303.3|0
1663796400000|2022-09-21 21:40:00|10309.7|10303.7|10309.2|10303.2|10310.4|10304.4|10309|10303|0
1663796700000|2022-09-21 21:45:00|10309.1|10303.1|10308.8|10302.8|10309.2|10303.2|10308.1|10302.1|0
1663797000000|2022-09-21 21:50:00|10309|10303|10309|10303|10309.1|10303.1|10308.8|10302.8|0
1663797300000|2022-09-21 21:55:00|10309.5|10303.5|10310|10304|10311.5|10305.5|10309.5|10303.5|0
1663797600000|2022-09-21 22:00:00|10307|10301|10314.2|10308.2|10317.5|10311.5|10307|10301|0
1663797900000|2022-09-21 22:05:00|10313.3|10307.3|10311.6|10305.6|10313.6|10307.6|10308.9|10302.9|0
1663798200000|2022-09-21 22:10:00|10311.9|10305.9|10309.4|10303.4|10313.2|10307.2|10307.4|10301.4|0
1663798500000|2022-09-21 22:15:00|10309.1|10303.1|10309.4|10303.4|10310.7|10304.7|10307.1|10301.1|0
1663798800000|2022-09-21 22:20:00|10309.1|10303.1|10311.9|10305.9|10312.8|10306.8|10308.9|10302.9|0
1663799100000|2022-09-21 22:25:00|10312.3|10306.3|10312.8|10306.8|10313.6|10307.6|10310|10304|0
1663799400000|2022-09-21 22:30:00|10312.5|10306.5|10309.4|10303.4|10313.2|10307.2|10309.1|10303.1|0
1663799700000|2022-09-21 22:35:00|10309.1|10303.1|10310|10304|10310|10304|10307.4|10301.4|0
1663800000000|2022-09-21 22:40:00|10309.9|10303.9|10295.7|10289.7|10309.9|10303.9|10295.7|10289.7|0
1663800300000|2022-09-21 22:45:00|10295.9|10289.9|10293.2|10287.2|10296.5|10290.5|10291.6|10285.6|0
1663800600000|2022-09-21 22:50:00|10292.9|10286.9|10292.3|10286.3|10295.2|10289.2|10290|10284|0
1663800900000|2022-09-21 22:55:00|10292.1|10286.1|10292.3|10286.3|10295.7|10289.7|10292|10286|0
1663801200000|2022-09-21 23:00:00|10292|10286|10294.1|10288.1|10294.8|10288.8|10290.3|10284.3|0
1663801500000|2022-09-21 23:05:00|10294.3|10288.3|10294.1|10288.1|10296.1|10290.1|10293.2|10287.2|0
1663801800000|2022-09-21 23:10:00|10294.5|10288.5|10286.7|10280.7|10294.5|10288.5|10285.8|10279.8|0
1663802100000|2022-09-21 23:15:00|10286.8|10280.8|10289.6|10283.6|10289.8|10283.8|10286.4|10280.4|0
1663802400000|2022-09-21 23:20:00|10289.8|10283.8|10292.2|10286.2|10293.6|10287.6|10289.6|10283.6|0
1663802700000|2022-09-21 23:25:00|10292.1|10286.1|10290|10284|10293.8|10287.8|10289.6|10283.6|0
1663803000000|2022-09-21 23:30:00|10289.6|10283.6|10283.7|10277.7|10290.7|10284.7|10283.7|10277.7|0
1663803300000|2022-09-21 23:35:00|10284.1|10278.1|10286.6|10280.6|10288.2|10282.2|10284.1|10278.1|0
1663803600000|2022-09-21 23:40:00|10287|10281|10287.1|10281.1|10287.9|10281.9|10284.1|10278.1|0
1663803900000|2022-09-21 23:45:00|10287.2|10281.2|10287|10281|10288.6|10282.6|10286.2|10280.2|0
1663804200000|2022-09-21 23:50:00|10286.8|10280.8|10289.5|10283.5|10290.2|10284.2|10286.2|10280.2|0
1663804500000|2022-09-21 23:55:00|10288.9|10282.9|10284|10278|10292|10286|10284|10278|0
1663804800000|2022-09-22 00:00:00|10283.6|10277.6|10284.8|10278.8|10289.7|10283.7|10279.4|10273.4|0
1663805100000|2022-09-22 00:05:00|10284.9|10278.9|10282.5|10276.5|10288.2|10282.2|10282.3|10276.3|0
1663805400000|2022-09-22 00:10:00|10282.8|10276.8|10289.3|10283.3|10296.6|10290.6|10282.5|10276.5|0
1663805700000|2022-09-22 00:15:00|10289.2|10283.2|10275.7|10269.7|10289.4|10283.4|10272.1|10266.1|0
1663806000000|2022-09-22 00:20:00|10275.8|10269.8|10277.5|10271.5|10279.3|10273.3|10272.2|10266.2|0
1663806300000|2022-09-22 00:25:00|10275.8|10269.8|10275.8|10269.8|10277.6|10271.6|10275.7|10269.7|0
1663806600000|2022-09-22 00:30:00|10277.5|10271.5|10277.5|10271.5|10281.1|10275.1|10275.7|10269.7|0
1663806900000|2022-09-22 00:35:00|10279.3|10273.3|10279.3|10273.3|10281.1|10275.1|10277.5|10271.5|0
1663807200000|2022-09-22 00:40:00|10279.2|10273.2|10270.3|10264.3|10279.2|10273.2|10268.5|10262.5|0
1663807500000|2022-09-22 00:45:00|10268.5|10262.5|10270.4|10264.4|10272.1|10266.1|10268.5|10262.5|0
1663807800000|2022-09-22 00:50:00|10270.5|10264.5|10266.8|10260.8|10272.2|10266.2|10265.1|10259.1|0
1663808100000|2022-09-22 00:55:00|10265.1|10259.1|10263.2|10257.2|10265.1|10259.1|10259.6|10253.6|0
1663808400000|2022-09-22 01:00:00|10264.9|10258.9|10261.4|10255.4|10266.8|10260.8|10261.3|10255.3|0
1663808700000|2022-09-22 01:05:00|10263.1|10257.1|10259.5|10253.5|10266.7|10260.7|10259.5|10253.5|0
1663809000000|2022-09-22 01:10:00|10257.8|10251.8|10255.9|10249.9|10261.3|10255.3|10254.1|10248.1|0
1663809300000|2022-09-22 01:15:00|10256|10250|10256.1|10250.1|10259.6|10253.6|10254.3|10248.3|0
1663809600000|2022-09-22 01:20:00|10256|10250|10252.6|10246.6|10256|10250|10248.9|10242.9|0
1663809900000|2022-09-22 01:25:00|10252.5|10246.5|10250.8|10244.8|10254.3|10248.3|10250.7|10244.7|0
1663810200000|2022-09-22 01:30:00|10251.6|10245.6|10252.6|10246.6|10254.4|10248.4|10250.7|10244.7|0
1663810500000|2022-09-22 01:35:00|10252.5|10246.5|10250.8|10244.8|10252.6|10246.6|10250.7|10244.7|0
1663810800000|2022-09-22 01:40:00|10252.5|10246.5|10250.9|10244.9|10252.6|10246.6|10249|10243|0
1663811100000|2022-09-22 01:45:00|10252.6|10246.6|10254.5|10248.5|10254.5|10248.5|10249.1|10243.1|0
1663811400000|2022-09-22 01:50:00|10256.3|10250.3|10256.2|10250.2|10258.1|10252.1|10255.3|10249.3|0
1663811700000|2022-09-22 01:55:00|10256.3|10250.3|10259.9|10253.9|10259.9|10253.9|10256.2|10250.2|0
1663812000000|2022-09-22 02:00:00|10261.6|10255.6|10263.4|10257.4|10267|10261|10259.8|10253.8|0
1663812300000|2022-09-22 02:05:00|10263.5|10257.5|10258.1|10252.1|10265.2|10259.2|10258|10252|0
1663812600000|2022-09-22 02:10:00|10259.8|10253.8|10258.1|10252.1|10259.8|10253.8|10256.3|10250.3|0
1663812900000|2022-09-22 02:15:00|10259.9|10253.9|10261.6|10255.6|10261.7|10255.7|10259.9|10253.9|0
1663813200000|2022-09-22 02:20:00|10259.8|10253.8|10262.5|10256.5|10265.2|10259.2|10259.8|10253.8|0
1663813500000|2022-09-22 02:25:00|10263.4|10257.4|10259.7|10253.7|10263.4|10257.4|10257.9|10251.9|0
1663813800000|2022-09-22 02:30:00|10261.5|10255.5|10258|10252|10261.6|10255.6|10257.9|10251.9|0
1663814100000|2022-09-22 02:35:00|10259.8|10253.8|10265.1|10259.1|10265.2|10259.2|10258.9|10252.9|0
1663814400000|2022-09-22 02:40:00|10263.3|10257.3|10270.7|10264.7|10270.7|10264.7|10263.3|10257.3|0
1663814700000|2022-09-22 02:45:00|10272.5|10266.5|10276.1|10270.1|10276.1|10270.1|10270.7|10264.7|0
1663815000000|2022-09-22 02:50:00|10276|10270|10272.7|10266.7|10279.8|10273.8|10272.7|10266.7|0
1663815300000|2022-09-22 02:55:00|10274.4|10268.4|10276.3|10270.3|10279.9|10273.9|10272.7|10266.7|0
1663815600000|2022-09-22 03:00:00|10274.6|10268.6|10274.5|10268.5|10276.3|10270.3|10272.7|10266.7|0
1663815900000|2022-09-22 03:05:00|10276.3|10270.3|10272.7|10266.7|10276.3|10270.3|10272.7|10266.7|0
1663816200000|2022-09-22 03:10:00|10272.8|10266.8|10271|10265|10272.8|10266.8|10269.1|10263.1|0
1663816500000|2022-09-22 03:15:00|10270.9|10264.9|10272.7|10266.7|10272.7|10266.7|10269.2|10263.2|0
1663816800000|2022-09-22 03:20:00|10271|10265|10276.3|10270.3|10276.3|10270.3|10270.9|10264.9|0
1663817100000|2022-09-22 03:25:00|10276.2|10270.2|10274.5|10268.5|10276.3|10270.3|10274.5|10268.5|0
1663817400000|2022-09-22 03:30:00|10276.3|10270.3|10276.3|10270.3|10278.1|10272.1|10274.5|10268.5|0
1663817700000|2022-09-22 03:35:00|10277.2|10271.2|10278.1|10272.1|10279.9|10273.9|10277.2|10271.2|0
1663818000000|2022-09-22 03:40:00|10279.8|10273.8|10279.9|10273.9|10279.9|10273.9|10278.1|10272.1|0
1663818300000|2022-09-22 03:45:00|10279.8|10273.8|10279.8|10273.8|10279.9|10273.9|10278.1|10272.1|0
1663818600000|2022-09-22 03:50:00|10280.7|10274.7|10281.6|10275.6|10281.6|10275.6|10279.8|10273.8|0
1663818900000|2022-09-22 03:55:00|10279.8|10273.8|10278|10272|10279.8|10273.8|10276.2|10270.2|0
1663819200000|2022-09-22 04:00:00|10279.8|10273.8|10278.1|10272.1|10279.8|10273.8|10277.1|10271.1|0
1663819500000|2022-09-22 04:05:00|10279.8|10273.8|10279.8|10273.8|10281.6|10275.6|10278|10272|0
1663819800000|2022-09-22 04:10:00|10278.1|10272.1|10281.6|10275.6|10281.6|10275.6|10278.1|10272.1|0
1663820100000|2022-09-22 04:15:00|10281.5|10275.5|10281.6|10275.6|10283.3|10277.3|10279.8|10273.8|0
1663820400000|2022-09-22 04:20:00|10283.4|10277.4|10285.2|10279.2|10287|10281|10283.4|10277.4|0
1663820700000|2022-09-22 04:25:00|10285.3|10279.3|10287.1|10281.1|10288.9|10282.9|10285.3|10279.3|0
1663821000000|2022-09-22 04:30:00|10286.2|10280.2|10285.5|10279.5|10287.2|10281.2|10283.7|10277.7|0
1663821300000|2022-09-22 04:35:00|10283.7|10277.7|10284.6|10278.6|10287.3|10281.3|10283.7|10277.7|0
1663821600000|2022-09-22 04:40:00|10283.7|10277.7|10283.7|10277.7|10283.7|10277.7|10283.7|10277.7|0
1663821900000|2022-09-22 04:45:00|10283.6|10277.6|10285.4|10279.4|10287.2|10281.2|10281.9|10275.9|0
1663822200000|2022-09-22 04:50:00|10285.5|10279.5|10287.2|10281.2|10287.2|10281.2|10285.4|10279.4|0
1663822500000|2022-09-22 04:55:00|10287.1|10281.1|10283.5|10277.5|10287.2|10281.2|10283.5|10277.5|0
1663822800000|2022-09-22 05:00:00|10283.4|10277.4|10287.1|10281.1|10287.1|10281.1|10281.7|10275.7|0
1663823100000|2022-09-22 05:05:00|10285.3|10279.3|10287.1|10281.1|10287.1|10281.1|10285.3|10279.3|0
1663823400000|2022-09-22 05:10:00|10287.2|10281.2|10281.7|10275.7|10287.2|10281.2|10281.7|10275.7|0
1663823700000|2022-09-22 05:15:00|10283.5|10277.5|10285.3|10279.3|10287.1|10281.1|10283.5|10277.5|0
1663824000000|2022-09-22 05:20:00|10285.2|10279.2|10287.1|10281.1|10287.1|10281.1|10285.2|10279.2|0
1663824300000|2022-09-22 05:25:00|10287.4|10281.4|10287|10281|10288.7|10282.7|10285.9|10279.9|0
1663824600000|2022-09-22 05:30:00|10286.9|10280.9|10291.6|10285.6|10294.2|10288.2|10286.9|10280.9|0
1663824900000|2022-09-22 05:35:00|10290.7|10284.7|10297.8|10291.8|10297.9|10291.9|10289.7|10283.7|0
1663825200000|2022-09-22 05:40:00|10297.9|10291.9|10297.8|10291.8|10299.7|10293.7|10294.3|10288.3|0
1663825500000|2022-09-22 05:45:00|10296.9|10290.9|10295.7|10289.7|10296.9|10290.9|10294|10288|0
1663825800000|2022-09-22 05:50:00|10293.9|10287.9|10295.9|10289.9|10300.7|10294.7|10292.2|10286.2|0
1663826100000|2022-09-22 05:55:00|10296|10290|10294.1|10288.1|10299.5|10293.5|10294.1|10288.1|0
1663826400000|2022-09-22 06:00:00|10284.6|10282.6|10302.6|10300.6|10306.1|10304.1|10284.6|10282.6|54
1663826700000|2022-09-22 06:05:00|10302.1|10300.1|10315.6|10313.6|10316.6|10314.6|10300.1|10298.1|96
1663827000000|2022-09-22 06:10:00|10315.1|10313.1|10291.6|10289.6|10315.1|10313.1|10291.6|10289.6|91
1663827300000|2022-09-22 06:15:00|10291.1|10289.1|10287.6|10285.6|10292.1|10290.1|10282.6|10280.6|41
1663827600000|2022-09-22 06:20:00|10287.1|10285.1|10292.6|10290.6|10294.6|10292.6|10286.6|10284.6|42
1663827900000|2022-09-22 06:25:00|10292.1|10290.1|10294.1|10292.1|10299.1|10297.1|10290.6|10288.6|47
1663828200000|2022-09-22 06:30:00|10293.6|10291.6|10257.6|10255.6|10294.1|10292.1|10257.6|10255.6|70
1663828500000|2022-09-22 06:35:00|10260.6|10258.6|10258.6|10256.6|10268.6|10266.6|10254.6|10252.6|65
1663828800000|2022-09-22 06:40:00|10258.1|10256.1|10252.6|10250.6|10258.1|10256.1|10250.6|10248.6|121
1663829100000|2022-09-22 06:45:00|10253.1|10251.1|10253.6|10251.6|10254.6|10252.6|10242.6|10240.6|117
1663829400000|2022-09-22 06:50:00|10253.1|10251.1|10251.6|10249.6|10260.6|10258.6|10245.1|10243.1|106
1663829700000|2022-09-22 06:55:00|10251.1|10249.1|10268.6|10266.6|10268.6|10266.6|10248.6|10246.6|236
1663830000000|2022-09-22 07:00:00|10277.1|10275.1|10278.1|10276.1|10282.6|10280.6|10252.6|10250.6|1465
1663830300000|2022-09-22 07:05:00|10277.1|10275.1|10272.6|10270.6|10286.6|10284.6|10266.6|10264.6|746
1663830600000|2022-09-22 07:10:00|10272.1|10270.1|10280.1|10278.1|10281.1|10279.1|10265.1|10263.1|582
1663830900000|2022-09-22 07:15:00|10282.1|10280.1|10292.6|10290.6|10294.6|10292.6|10282.1|10280.1|453
1663831200000|2022-09-22 07:20:00|10293.6|10291.6|10286.1|10284.1|10295.1|10293.1|10281.6|10279.6|481
1663831500000|2022-09-22 07:25:00|10285.6|10283.6|10287.6|10285.6|10295.1|10293.1|10283.1|10281.1|335
1663831800000|2022-09-22 07:30:00|10285.6|10283.6|10370.6|10368.6|10370.6|10368.6|10281.1|10279.1|3167
1663832100000|2022-09-22 07:35:00|10371.6|10369.6|10404.6|10402.6|10405.6|10403.6|10368.6|10366.6|1296
1663832400000|2022-09-22 07:40:00|10405|10403|10402|10400|10406.5|10404.5|10387.5|10385.5|592
1663832700000|2022-09-22 07:45:00|10402.5|10400.5|10442.5|10440.5|10442.5|10440.5|10401.5|10399.5|1036
1663833000000|2022-09-22 07:50:00|10443|10441|10455.5|10453.5|10460.5|10458.5|10442|10440|768
1663833300000|2022-09-22 07:55:00|10455|10453|10452.5|10450.5|10458.5|10456.5|10444.5|10442.5|467
1663833600000|2022-09-22 08:00:00|10451.5|10449.5|10452.5|10450.5|10457|10455|10431|10429|824
1663833900000|2022-09-22 08:05:00|10454.5|10452.5|10434.5|10432.5|10456|10454|10433.5|10431.5|513
1663834200000|2022-09-22 08:10:00|10435|10433|10433.5|10431.5|10440|10438|10431.5|10429.5|337
1663834500000|2022-09-22 08:15:00|10433|10431|10438.5|10436.5|10443.5|10441.5|10430|10428|394
1663834800000|2022-09-22 08:20:00|10438|10436|10432|10430|10444.5|10442.5|10427.5|10425.5|407
1663835100000|2022-09-22 08:25:00|10431.5|10429.5|10430.5|10428.5|10439|10437|10428.5|10426.5|199
1663835400000|2022-09-22 08:30:00|10430|10428|10422.5|10420.5|10442|10440|10402.5|10400.5|651
1663835700000|2022-09-22 08:35:00|10423|10421|10441.5|10439.5|10443.5|10441.5|10421.5|10419.5|284
1663836000000|2022-09-22 08:40:00|10441|10439|10449.5|10447.5|10451|10449|10431.5|10429.5|274
1663836300000|2022-09-22 08:45:00|10450|10448|10442.5|10440.5|10462|10460|10440.5|10438.5|389
1663836600000|2022-09-22 08:50:00|10443|10441|10429|10427|10450|10448|10429|10427|266
1663836900000|2022-09-22 08:55:00|10429.5|10427.5|10431.5|10429.5|10432.5|10430.5|10422.5|10420.5|176
1663837200000|2022-09-22 09:00:00|10430|10428|10431|10429|10433.5|10431.5|10421.5|10419.5|226
1663837500000|2022-09-22 09:05:00|10430.5|10428.5|10412|10410|10434.5|10432.5|10408.5|10406.5|466
1663837800000|2022-09-22 09:10:00|10410.5|10408.5|10417.5|10415.5|10418.5|10416.5|10406|10404|267
1663838100000|2022-09-22 09:15:00|10418|10416|10405|10403|10419.5|10417.5|10404.5|10402.5|192
1663838400000|2022-09-22 09:20:00|10404.5|10402.5|10396.5|10394.5|10407.5|10405.5|10394.5|10392.5|141
1663838700000|2022-09-22 09:25:00|10396|10394|10393|10391|10397.5|10395.5|10387.5|10385.5|191
1663839000000|2022-09-22 09:30:00|10393.5|10391.5|10393|10391|10401.5|10399.5|10391|10389|250
1663839300000|2022-09-22 09:35:00|10393.5|10391.5|10386.5|10384.5|10395.5|10393.5|10385.5|10383.5|294
1663839600000|2022-09-22 09:40:00|10386|10384|10386|10384|10388.5|10386.5|10380|10378|228
1663839900000|2022-09-22 09:45:00|10385.5|10383.5|10381|10379|10390.5|10388.5|10380|10378|160
1663840200000|2022-09-22 09:50:00|10380.5|10378.5|10381.5|10379.5|10382.5|10380.5|10372|10370|101
1663840500000|2022-09-22 09:55:00|10381|10379|10383.5|10381.5|10387.5|10385.5|10378.5|10376.5|82
1663840800000|2022-09-22 10:00:00|10382.5|10380.5|10371|10369|10386.5|10384.5|10369|10367|172
1663841100000|2022-09-22 10:05:00|10370.5|10368.5|10388|10386|10388|10386|10368|10366|162
1663841400000|2022-09-22 10:10:00|10388.5|10386.5|10391.5|10389.5|10392.5|10390.5|10384|10382|261
1663841700000|2022-09-22 10:15:00|10391|10389|10396|10394|10401.5|10399.5|10388.5|10386.5|105
1663842000000|2022-09-22 10:20:00|10395.5|10393.5|10396.5|10394.5|10400.5|10398.5|10391.5|10389.5|162
1663842300000|2022-09-22 10:25:00|10396|10394|10404.5|10402.5|10404.5|10402.5|10395.5|10393.5|134
1663842600000|2022-09-22 10:30:00|10404|10402|10409.5|10407.5|10415.5|10413.5|10403.5|10401.5|225
1663842900000|2022-09-22 10:35:00|10409|10407|10414.5|10412.5|10417.5|10415.5|10406.5|10404.5|95
1663843200000|2022-09-22 10:40:00|10414|10412|10418.5|10416.5|10418.5|10416.5|10413|10411|110
1663843500000|2022-09-22 10:45:00|10418|10416|10418.5|10416.5|10420.5|10418.5|10415.5|10413.5|123
1663843800000|2022-09-22 10:50:00|10419|10417|10427|10425|10430|10428|10419|10417|169
1663844100000|2022-09-22 10:55:00|10427.5|10425.5|10428|10426|10431.5|10429.5|10425.5|10423.5|110
1663844400000|2022-09-22 11:00:00|10428.5|10426.5|10431.5|10429.5|10439.5|10437.5|10418.5|10416.5|1034
1663844700000|2022-09-22 11:05:00|10431|10429|10413.5|10411.5|10437|10435|10413|10411|238
1663845000000|2022-09-22 11:10:00|10413|10411|10405|10403|10415.5|10413.5|10404.5|10402.5|191
1663845300000|2022-09-22 11:15:00|10405.5|10403.5|10413.5|10411.5|10415.5|10413.5|10404.5|10402.5|159
1663845600000|2022-09-22 11:20:00|10414|10412|10402.5|10400.5|10415|10413|10400.5|10398.5|198
1663845900000|2022-09-22 11:25:00|10403|10401|10390.5|10388.5|10404|10402|10390.5|10388.5|142
1663846200000|2022-09-22 11:30:00|10390|10388|10388.5|10386.5|10394.5|10392.5|10384.5|10382.5|261
1663846500000|2022-09-22 11:35:00|10389|10387|10393.5|10391.5|10398.5|10396.5|10386.5|10384.5|108
1663846800000|2022-09-22 11:40:00|10394.7|10392.7|10394.2|10392.2|10398.7|10396.7|10390.7|10388.7|148
1663847100000|2022-09-22 11:45:00|10394.7|10392.7|10383.7|10381.7|10395.7|10393.7|10378.7|10376.7|124
1663847400000|2022-09-22 11:50:00|10383.2|10381.2|10390.7|10388.7|10393.7|10391.7|10380.7|10378.7|124
1663847700000|2022-09-22 11:55:00|10390.2|10388.2|10397.7|10395.7|10403.7|10401.7|10387.7|10385.7|192
1663848000000|2022-09-22 12:00:00|10398.2|10396.2|10398.2|10396.2|10400.2|10398.2|10392.7|10390.7|181
1663848300000|2022-09-22 12:05:00|10398.7|10396.7|10403.2|10401.2|10404.7|10402.7|10390.7|10388.7|158
1663848600000|2022-09-22 12:10:00|10403.7|10401.7|10417.7|10415.7|10417.7|10415.7|10402.7|10400.7|247
1663848900000|2022-09-22 12:15:00|10417.2|10415.2|10417.2|10415.2|10424.2|10422.2|10412.7|10410.7|247
1663849200000|2022-09-22 12:20:00|10417.7|10415.7|10408.2|10406.2|10417.7|10415.7|10404.7|10402.7|183
1663849500000|2022-09-22 12:25:00|10408.7|10406.7|10412.7|10410.7|10421.7|10419.7|10406.2|10404.2|137
1663849800000|2022-09-22 12:30:00|10412.2|10410.2|10416.2|10414.2|10417.7|10415.7|10392.2|10390.2|485
1663850100000|2022-09-22 12:35:00|10415.7|10413.7|10427.2|10425.2|10430.7|10428.7|10411.2|10409.2|167
1663850400000|2022-09-22 12:40:00|10426.7|10424.7|10424.7|10422.7|10437.7|10435.7|10424.2|10422.2|239
1663850700000|2022-09-22 12:45:00|10425.2|10423.2|10434.7|10432.7|10440.7|10438.7|10423.2|10421.2|244
1663851000000|2022-09-22 12:50:00|10434.2|10432.2|10430.2|10428.2|10439.2|10437.2|10428.7|10426.7|286
1663851300000|2022-09-22 12:55:00|10429.2|10427.2|10417.7|10415.7|10429.2|10427.2|10415.7|10413.7|238
1663851600000|2022-09-22 13:00:00|10418.2|10416.2|10403.7|10401.7|10418.7|10416.7|10402.2|10400.2|232
1663851900000|2022-09-22 13:05:00|10403.2|10401.2|10404.2|10402.2|10407.7|10405.7|10399.7|10397.7|238
1663852200000|2022-09-22 13:10:00|10404.7|10402.7|10391.7|10389.7|10404.7|10402.7|10390.7|10388.7|242
1663852500000|2022-09-22 13:15:00|10391.2|10389.2|10391.2|10389.2|10395.2|10393.2|10388.7|10386.7|244
1663852800000|2022-09-22 13:20:00|10391.7|10389.7|10372.7|10370.7|10394.7|10392.7|10371.2|10369.2|276
1663853100000|2022-09-22 13:25:00|10373.2|10371.2|10366.2|10364.2|10375.7|10373.7|10363.2|10361.2|322
1663853400000|2022-09-22 13:30:00|10366.7|10364.7|10361.7|10359.7|10379.7|10377.7|10360.7|10358.7|530
1663853700000|2022-09-22 13:35:00|10361.2|10359.2|10357.2|10355.2|10371.7|10369.7|10356.2|10354.2|443
1663854000000|2022-09-22 13:40:00|10357.7|10355.7|10348.2|10346.2|10361.7|10359.7|10347.2|10345.2|390
1663854300000|2022-09-22 13:45:00|10347.2|10345.2|10344.7|10342.7|10351.7|10349.7|10336.7|10334.7|419
1663854600000|2022-09-22 13:50:00|10343.7|10341.7|10343.7|10341.7|10358.2|10356.2|10339.7|10337.7|522
1663854900000|2022-09-22 13:55:00|10342.7|10340.7|10346.2|10344.2|10351.7|10349.7|10338.7|10336.7|344
1663855200000|2022-09-22 14:00:00|10345.2|10343.2|10332.7|10330.7|10347.7|10345.7|10329.7|10327.7|426
1663855500000|2022-09-22 14:05:00|10333.2|10331.2|10351.2|10349.2|10361.2|10359.2|10330.7|10328.7|416
1663855800000|2022-09-22 14:10:00|10352.5|10350.5|10364.5|10362.5|10364.5|10362.5|10342|10340|431
1663856100000|2022-09-22 14:15:00|10365|10363|10347.5|10345.5|10365.5|10363.5|10346|10344|341
1663856400000|2022-09-22 14:20:00|10347|10345|10340|10338|10350.5|10348.5|10336.5|10334.5|319
1663856700000|2022-09-22 14:25:00|10339.5|10337.5|10354.5|10352.5|10356|10354|10336.5|10334.5|251
1663857000000|2022-09-22 14:30:00|10354|10352|10352|10350|10364.5|10362.5|10342.5|10340.5|461
1663857300000|2022-09-22 14:35:00|10350.5|10348.5|10352.5|10350.5|10354|10352|10339.5|10337.5|375
1663857600000|2022-09-22 14:40:00|10352|10350|10340.5|10338.5|10355|10353|10338|10336|284
1663857900000|2022-09-22 14:45:00|10340|10338|10341.5|10339.5|10347|10345|10338.5|10336.5|384
1663858200000|2022-09-22 14:50:00|10341|10339|10332.5|10330.5|10342|10340|10331.5|10329.5|392
1663858500000|2022-09-22 14:55:00|10332|10330|10317|10315|10335|10333|10316.5|10314.5|485
1663858800000|2022-09-22 15:00:00|10316.5|10314.5|10315.5|10313.5|10318|10316|10306|10304|810
1663859100000|2022-09-22 15:05:00|10315|10313|10329|10327|10332|10330|10315|10313|706
1663859400000|2022-09-22 15:10:00|10328.5|10326.5|10310|10308|10328.5|10326.5|10310|10308|305
1663859700000|2022-09-22 15:15:00|10310.5|10308.5|10300.5|10298.5|10312|10310|10300|10298|735
1663860000000|2022-09-22 15:20:00|10300|10298|10291.5|10289.5|10300|10298|10285|10283|573
1663860300000|2022-09-22 15:25:00|10290.5|10288.5|10296|10294|10300|10298|10288|10286|1440
1663860600000|2022-09-22 15:30:00|10299|10297|10297.5|10295.5|10307|10305|10295|10293|1099
1663860900000|2022-09-22 15:35:00|10298|10296|10301.5|10299.5|10304|10302|10297|10295|450
1663861200000|2022-09-22 15:40:00|10302|10300|10298.5|10296.5|10303|10301|10291|10289|266
1663861500000|2022-09-22 15:45:00|10298|10296|10324.5|10322.5|10326.5|10324.5|10296.5|10294.5|367
1663861800000|2022-09-22 15:50:00|10324|10322|10307.5|10305.5|10324|10322|10306.5|10304.5|127
1663862100000|2022-09-22 15:55:00|10308|10306|10301|10299|10308.5|10306.5|10297|10295|66
1663862400000|2022-09-22 16:00:00|10301.5|10299.5|10302|10300|10309.5|10307.5|10299|10297|41
1663862700000|2022-09-22 16:05:00|10302.5|10300.5|10306.5|10304.5|10309|10307|10298|10296|50
1663863000000|2022-09-22 16:10:00|10307|10305|10297|10295|10308.5|10306.5|10289.5|10287.5|104
1663863300000|2022-09-22 16:15:00|10296.5|10294.5|10303|10301|10304.5|10302.5|10295|10293|59
1663863600000|2022-09-22 16:20:00|10303.5|10301.5|10317.5|10315.5|10319.5|10317.5|10296.5|10294.5|54
1663863900000|2022-09-22 16:25:00|10316.5|10314.5|10308.5|10306.5|10318.5|10316.5|10307|10305|114
1663864200000|2022-09-22 16:30:00|10308|10306|10299.5|10297.5|10308|10306|10299.5|10297.5|95
1663864500000|2022-09-22 16:35:00|10300|10298|10307.5|10305.5|10312|10310|10298.5|10296.5|85
1663864800000|2022-09-22 16:40:00|10307|10305|10309|10307|10315|10313|10303.5|10301.5|68
1663865100000|2022-09-22 16:45:00|10309.5|10307.5|10303.5|10301.5|10312.5|10310.5|10302.5|10300.5|26
1663865400000|2022-09-22 16:50:00|10303|10301|10313.5|10311.5|10319.5|10317.5|10302.5|10300.5|51
1663865700000|2022-09-22 16:55:00|10314|10312|10311.5|10309.5|10321|10319|10310|10308|38
1663866000000|2022-09-22 17:00:00|10311|10309|10306|10304|10316.5|10314.5|10304.5|10302.5|83
1663866300000|2022-09-22 17:05:00|10305.5|10303.5|10297.5|10295.5|10308|10306|10297.5|10295.5|44
1663866600000|2022-09-22 17:10:00|10298|10296|10293.5|10291.5|10298.5|10296.5|10292.5|10290.5|49
1663866900000|2022-09-22 17:15:00|10294|10292|10293.5|10291.5|10295.5|10293.5|10287.5|10285.5|23
1663867200000|2022-09-22 17:20:00|10293|10291|10293.5|10291.5|10300.5|10298.5|10291|10289|17
1663867500000|2022-09-22 17:25:00|10294|10292|10303|10301|10303|10301|10294|10292|15
1663867800000|2022-09-22 17:30:00|10302.5|10300.5|10308.5|10306.5|10308.5|10306.5|10301|10299|32
1663868100000|2022-09-22 17:35:00|10308|10306|10312.5|10310.5|10314|10312|10308|10306|22
1663868400000|2022-09-22 17:40:00|10312|10310|10309.5|10307.5|10316|10314|10309|10307|20
1663868700000|2022-09-22 17:45:00|10310.5|10308.5|10314.5|10312.5|10314.5|10312.5|10308|10306|27
1663869000000|2022-09-22 17:50:00|10314|10312|10320|10318|10320.5|10318.5|10314|10312|32
1663869300000|2022-09-22 17:55:00|10319.5|10317.5|10313.5|10311.5|10322|10320|10313.5|10311.5|26
1663869600000|2022-09-22 18:00:00|10314|10312|10308.5|10306.5|10317.5|10315.5|10308.5|10306.5|14
1663869900000|2022-09-22 18:05:00|10308|10306|10307.5|10305.5|10315.5|10313.5|10307.5|10305.5|26
1663870200000|2022-09-22 18:10:00|10308|10306|10307|10305|10311|10309|10305|10303|22
1663870500000|2022-09-22 18:15:00|10306.5|10304.5|10304.5|10302.5|10308.5|10306.5|10303.5|10301.5|16
1663870800000|2022-09-22 18:20:00|10305|10303|10297.5|10295.5|10307|10305|10295.5|10293.5|40
1663871100000|2022-09-22 18:25:00|10298.5|10296.5|10303.5|10301.5|10307|10305|10294|10292|30
1663871400000|2022-09-22 18:30:00|10303|10301|10308|10306|10308.5|10306.5|10298|10296|16
1663871700000|2022-09-22 18:35:00|10306.5|10304.5|10313.5|10311.5|10313.5|10311.5|10303.5|10301.5|20
1663872000000|2022-09-22 18:40:00|10314|10312|10311.5|10309.5|10314.5|10312.5|10307.5|10305.5|16
1663872300000|2022-09-22 18:45:00|10311|10309|10310.5|10308.5|10312|10310|10305.5|10303.5|39
1663872600000|2022-09-22 18:50:00|10311|10309|10323|10321|10327|10325|10311|10309|64
1663872900000|2022-09-22 18:55:00|10324|10322|10327.5|10325.5|10328|10326|10320.5|10318.5|25
1663873200000|2022-09-22 19:00:00|10328|10326|10332.5|10330.5|10336.5|10334.5|10327|10325|79
1663873500000|2022-09-22 19:05:00|10333|10331|10329|10327|10334.5|10332.5|10327|10325|36
1663873800000|2022-09-22 19:10:00|10329.5|10327.5|10340.5|10338.5|10341.5|10339.5|10329|10327|74
1663874100000|2022-09-22 19:15:00|10341|10339|10331.5|10329.5|10342|10340|10331.5|10329.5|58
1663874400000|2022-09-22 19:20:00|10332|10330|10325.5|10323.5|10333.5|10331.5|10324|10322|37
1663874700000|2022-09-22 19:25:00|10325|10323|10333.5|10331.5|10333.5|10331.5|10320|10318|28
1663875000000|2022-09-22 19:30:00|10334|10332|10339.5|10337.5|10340|10338|10332.5|10330.5|49
1663875300000|2022-09-22 19:35:00|10340|10338|10341.5|10339.5|10346|10344|10336.5|10334.5|48
1663875600000|2022-09-22 19:40:00|10343.5|10341.5|10340.5|10338.5|10344|10342|10337.5|10335.5|73
1663875900000|2022-09-22 19:45:00|10341.5|10339.5|10359|10357|10359|10357|10341.5|10339.5|67
1663876200000|2022-09-22 19:50:00|10358.5|10356.5|10329.5|10327.5|10358.5|10356.5|10327|10325|81
1663876500000|2022-09-22 19:55:00|10331.5|10329.5|10315.6|10309.6|10331.5|10329.5|10312|10308.7|155
1663876800000|2022-09-22 20:00:00|10316.8|10310.8|10318.1|10312.1|10318.1|10312.1|10310.1|10304.1|88
1663877100000|2022-09-22 20:05:00|10318.4|10312.4|10326.1|10320.1|10326.8|10320.8|10318.4|10312.4|0
1663877400000|2022-09-22 20:10:00|10325.9|10319.9|10321.9|10315.9|10327.3|10321.3|10321.9|10315.9|0
1663877700000|2022-09-22 20:15:00|10321.6|10315.6|10321.2|10315.2|10323.2|10317.2|10320|10314|0
1663878000000|2022-09-22 20:20:00|10321.4|10315.4|10319.4|10313.4|10321.6|10315.6|10318.3|10312.3|0
1663878300000|2022-09-22 20:25:00|10320|10314|10319.4|10313.4|10320.3|10314.3|10318.3|10312.3|0
1663878600000|2022-09-22 20:30:00|10319.1|10313.1|10314.9|10308.9|10319.4|10313.4|10314.2|10308.2|0
1663878900000|2022-09-22 20:35:00|10314.7|10308.7|10319.1|10313.1|10319.1|10313.1|10314.6|10308.6|0
1663879200000|2022-09-22 20:40:00|10319.2|10313.2|10320|10314|10321.6|10315.6|10318.7|10312.7|0
1663879500000|2022-09-22 20:45:00|10320.1|10314.1|10321.9|10315.9|10321.9|10315.9|10320.1|10314.1|0
1663879800000|2022-09-22 20:50:00|10321.8|10315.8|10322.8|10316.8|10323.2|10317.2|10320.3|10314.3|0
1663880100000|2022-09-22 20:55:00|10322.9|10316.9|10320.5|10314.5|10323.2|10317.2|10320.1|10314.1|0
1663880400000|2022-09-22 21:00:00|10321.4|10315.4|10320.5|10314.5|10321.8|10315.8|10320.5|10314.5|0
1663880700000|2022-09-22 21:05:00|10320.1|10314.1|10319.8|10313.8|10320.5|10314.5|10319.6|10313.6|0
1663881000000|2022-09-22 21:10:00|10321.2|10315.2|10320.9|10314.9|10321.8|10315.8|10320.3|10314.3|0
1663881300000|2022-09-22 21:15:00|10320.7|10314.7|10321.4|10315.4|10321.8|10315.8|10320.5|10314.5|0
1663881600000|2022-09-22 21:20:00|10321.6|10315.6|10321.2|10315.2|10321.6|10315.6|10320.7|10314.7|0
1663881900000|2022-09-22 21:25:00|10321.6|10315.6|10321.6|10315.6|10321.6|10315.6|10321|10315|0
1663882200000|2022-09-22 21:30:00|10321.8|10315.8|10322.3|10316.3|10322.5|10316.5|10321.6|10315.6|0
1663882500000|2022-09-22 21:35:00|10322.1|10316.1|10322.7|10316.7|10323|10317|10322.1|10316.1|0
1663882800000|2022-09-22 21:40:00|10322.8|10316.8|10323.2|10317.2|10323.2|10317.2|10322.8|10316.8|0
1663883100000|2022-09-22 21:45:00|10323.4|10317.4|10324.3|10318.3|10324.3|10318.3|10323.4|10317.4|0
1663883400000|2022-09-22 21:50:00|10324.1|10318.1|10323.4|10317.4|10324.3|10318.3|10323.2|10317.2|0
1663883700000|2022-09-22 21:55:00|10323.6|10317.6|10324.3|10318.3|10324.8|10318.8|10323.6|10317.6|0
1663884000000|2022-09-22 22:00:00|10326.3|10320.3|10322.3|10316.3|10326.3|10320.3|10321.9|10315.9|0
1663884300000|2022-09-22 22:05:00|10322.7|10316.7|10324.1|10318.1|10324.1|10318.1|10320.7|10314.7|0
1663884600000|2022-09-22 22:10:00|10324.3|10318.3|10324.6|10318.6|10327.2|10321.2|10320.7|10314.7|0
1663884900000|2022-09-22 22:15:00|10324.5|10318.5|10325.2|10319.2|10326.1|10320.1|10324.1|10318.1|0
1663885200000|2022-09-22 22:20:00|10325.4|10319.4|10328.6|10322.6|10329|10323|10325.2|10319.2|0
1663885500000|2022-09-22 22:25:00|10328.1|10322.1|10327.9|10321.9|10329.3|10323.3|10327.7|10321.7|0
1663885800000|2022-09-22 22:30:00|10327.7|10321.7|10325.7|10319.7|10328.1|10322.1|10325.7|10319.7|0
1663886100000|2022-09-22 22:35:00|10325.9|10319.9|10327.7|10321.7|10329|10323|10325.7|10319.7|0
1663886400000|2022-09-22 22:40:00|10327.8|10321.8|10317.9|10311.9|10327.8|10321.8|10317.2|10311.2|0
1663886700000|2022-09-22 22:45:00|10318|10312|10320.5|10314.5|10322.4|10316.4|10317.6|10311.6|0
1663887000000|2022-09-22 22:50:00|10320.3|10314.3|10320.5|10314.5|10323.3|10317.3|10320.1|10314.1|0
1663887300000|2022-09-22 22:55:00|10320.3|10314.3|10323|10317|10324.6|10318.6|10318.8|10312.8|0
1663887600000|2022-09-22 23:00:00|10323.2|10317.2|10327.5|10321.5|10327.5|10321.5|10320.8|10314.8|0
1663887900000|2022-09-22 23:05:00|10327.8|10321.8|10326.2|10320.2|10328.2|10322.2|10323.7|10317.7|0
1663888200000|2022-09-22 23:10:00|10326|10320|10325.1|10319.1|10327.5|10321.5|10325|10319|0
1663888500000|2022-09-22 23:15:00|10325|10319|10326|10320|10326.6|10320.6|10324.6|10318.6|0
1663888800000|2022-09-22 23:20:00|10325.9|10319.9|10323|10317|10325.9|10319.9|10323|10317|0
1663889100000|2022-09-22 23:25:00|10322.8|10316.8|10325.9|10319.9|10326.2|10320.2|10322.4|10316.4|0
1663889400000|2022-09-22 23:30:00|10325.5|10319.5|10327.7|10321.7|10328.2|10322.2|10324.8|10318.8|0
1663889700000|2022-09-22 23:35:00|10327.5|10321.5|10326.9|10320.9|10327.8|10321.8|10326.2|10320.2|0
1663890000000|2022-09-22 23:40:00|10327|10321|10327.5|10321.5|10328.7|10322.7|10327|10321|0
1663890300000|2022-09-22 23:45:00|10327.3|10321.3|10325|10319|10328|10322|10324.2|10318.2|0
1663890600000|2022-09-22 23:50:00|10325.3|10319.3|10329.8|10323.8|10330.4|10324.4|10324.6|10318.6|0
1663890900000|2022-09-22 23:55:00|10330.4|10324.4|10329.1|10323.1|10330.4|10324.4|10328.2|10322.2|0
1663891200000|2022-09-23 00:00:00|10329.3|10323.3|10332.3|10326.3|10336.1|10330.1|10329.1|10323.1|0
1663891500000|2022-09-23 00:05:00|10332|10326|10327.8|10321.8|10332.7|10326.7|10327.8|10321.8|0
1663891800000|2022-09-23 00:10:00|10327.7|10321.7|10327.5|10321.5|10329.1|10323.1|10325.5|10319.5|0
1663892100000|2022-09-23 00:15:00|10327.3|10321.3|10328.6|10322.6|10332.1|10326.1|10323.3|10317.3|0
1663892400000|2022-09-23 00:20:00|10329.5|10323.5|10328.6|10322.6|10332.2|10326.2|10326.8|10320.8|0
1663892700000|2022-09-23 00:25:00|10328.5|10322.5|10330.4|10324.4|10332.2|10326.2|10326.8|10320.8|0
1663893000000|2022-09-23 00:30:00|10330.3|10324.3|10330.4|10324.4|10334|10328|10328.6|10322.6|0
1663893300000|2022-09-23 00:35:00|10328.6|10322.6|10328.6|10322.6|10330.4|10324.4|10328.6|10322.6|0
1663893600000|2022-09-23 00:40:00|10329.5|10323.5|10330.4|10324.4|10330.4|10324.4|10326.8|10320.8|0
1663893900000|2022-09-23 00:45:00|10332.2|10326.2|10330.4|10324.4|10332.2|10326.2|10330.4|10324.4|0
1663894200000|2022-09-23 00:50:00|10330.3|10324.3|10328.6|10322.6|10330.4|10324.4|10328.6|10322.6|0
1663894500000|2022-09-23 00:55:00|10330.4|10324.4|10328.6|10322.6|10330.4|10324.4|10328.6|10322.6|0
1663894800000|2022-09-23 01:00:00|10328.5|10322.5|10326.8|10320.8|10328.6|10322.6|10325|10319|0
1663895100000|2022-09-23 01:05:00|10326.9|10320.9|10321.4|10315.4|10326.9|10320.9|10321.4|10315.4|0
1663895400000|2022-09-23 01:10:00|10321.5|10315.5|10326.8|10320.8|10326.8|10320.8|10321.5|10315.5|0
1663895700000|2022-09-23 01:15:00|10325|10319|10325|10319|10326.8|10320.8|10321.5|10315.5|0
1663896000000|2022-09-23 01:20:00|10325.1|10319.1|10321.5|10315.5|10326.8|10320.8|10319.7|10313.7|0
1663896300000|2022-09-23 01:25:00|10323.3|10317.3|10317.9|10311.9|10323.3|10317.3|10317.9|10311.9|0
1663896600000|2022-09-23 01:30:00|10319.7|10313.7|10319.7|10313.7|10319.7|10313.7|10317.8|10311.8|0
1663896900000|2022-09-23 01:35:00|10321.4|10315.4|10317.9|10311.9|10321.5|10315.5|10317.9|10311.9|0
1663897200000|2022-09-23 01:40:00|10318.8|10312.8|10321.5|10315.5|10321.5|10315.5|10318.8|10312.8|0
1663897500000|2022-09-23 01:45:00|10320.6|10314.6|10319.7|10313.7|10321.5|10315.5|10317.9|10311.9|0
1663897800000|2022-09-23 01:50:00|10321.5|10315.5|10325|10319|10325|10319|10319.7|10313.7|0
1663898100000|2022-09-23 01:55:00|10324.9|10318.9|10328.6|10322.6|10328.6|10322.6|10323.2|10317.2|0
1663898400000|2022-09-23 02:00:00|10326.8|10320.8|10325|10319|10326.8|10320.8|10323.2|10317.2|0
1663898700000|2022-09-23 02:05:00|10326.8|10320.8|10326.8|10320.8|10328.6|10322.6|10326.7|10320.7|0
1663899000000|2022-09-23 02:10:00|10328.5|10322.5|10324.9|10318.9|10328.5|10322.5|10324.9|10318.9|0
1663899300000|2022-09-23 02:15:00|10323.2|10317.2|10321.4|10315.4|10323.2|10317.2|10319.6|10313.6|0
1663899600000|2022-09-23 02:20:00|10320.5|10314.5|10316|10310|10321.4|10315.4|10316|10310|0
1663899900000|2022-09-23 02:25:00|10314.2|10308.2|10312.4|10306.4|10316|10310|10312.4|10306.4|0
1663900200000|2022-09-23 02:30:00|10310.6|10304.6|10307|10301|10312.4|10306.4|10305.2|10299.2|0
1663900500000|2022-09-23 02:35:00|10308.8|10302.8|10308.8|10302.8|10310.6|10304.6|10307|10301|0
1663900800000|2022-09-23 02:40:00|10307.9|10301.9|10310.6|10304.6|10312.3|10306.3|10307|10301|0
1663901100000|2022-09-23 02:45:00|10312.3|10306.3|10312.4|10306.4|10314.1|10308.1|10312.3|10306.3|0
1663901400000|2022-09-23 02:50:00|10312.3|10306.3|10312.4|10306.4|10313.3|10307.3|10311.5|10305.5|0
1663901700000|2022-09-23 02:55:00|10311.5|10305.5|10310.6|10304.6|10312.4|10306.4|10310.6|10304.6|0
1663902000000|2022-09-23 03:00:00|10310.7|10304.7|10312.4|10306.4|10312.4|10306.4|10307.1|10301.1|0
1663902300000|2022-09-23 03:05:00|10313.3|10307.3|10314.2|10308.2|10316|10310|10312.4|10306.4|0
1663902600000|2022-09-23 03:10:00|10312.5|10306.5|10313.3|10307.3|10314.2|10308.2|10312.4|10306.4|0
1663902900000|2022-09-23 03:15:00|10312.5|10306.5|10316|10310|10316|10310|10312.4|10306.4|0
1663903200000|2022-09-23 03:20:00|10315.9|10309.9|10314.1|10308.1|10316|10310|10310.6|10304.6|0
1663903500000|2022-09-23 03:25:00|10315.9|10309.9|10315.9|10309.9|10315.9|10309.9|10314.1|10308.1|0
1663903800000|2022-09-23 03:30:00|10314.1|10308.1|10312.3|10306.3|10314.1|10308.1|10310.6|10304.6|0
1663904100000|2022-09-23 03:35:00|10311.4|10305.4|10307.9|10301.9|10312.3|10306.3|10307|10301|0
1663904400000|2022-09-23 03:40:00|10308.8|10302.8|10303.5|10297.5|10308.8|10302.8|10301.7|10295.7|0
1663904700000|2022-09-23 03:45:00|10302.6|10296.6|10303.5|10297.5|10303.5|10297.5|10300|10294|0
1663905000000|2022-09-23 03:50:00|10301.7|10295.7|10301.9|10295.9|10302.6|10296.6|10301.7|10295.7|0
1663905300000|2022-09-23 03:55:00|10303.6|10297.6|10303.6|10297.6|10304.5|10298.5|10301.9|10295.9|0
1663905600000|2022-09-23 04:00:00|10302.8|10296.8|10303.6|10297.6|10303.7|10297.7|10301.9|10295.9|0
1663905900000|2022-09-23 04:05:00|10301.9|10295.9|10289.3|10283.3|10301.9|10295.9|10287.5|10281.5|0
1663906200000|2022-09-23 04:10:00|10289.2|10283.2|10289.3|10283.3|10290.2|10284.2|10288.4|10282.4|0
1663906500000|2022-09-23 04:15:00|10291.1|10285.1|10287.5|10281.5|10291.1|10285.1|10287.5|10281.5|0
1663906800000|2022-09-23 04:20:00|10287.6|10281.6|10291.2|10285.2|10292|10286|10287.5|10281.5|0
1663907100000|2022-09-23 04:25:00|10292|10286|10292.9|10286.9|10293|10287|10291.2|10285.2|0
1663907400000|2022-09-23 04:30:00|10293|10287|10296.6|10290.6|10298.5|10292.5|10292.9|10286.9|0
1663907700000|2022-09-23 04:35:00|10296.7|10290.7|10293.1|10287.1|10296.7|10290.7|10293.1|10287.1|0
1663908000000|2022-09-23 04:40:00|10293.2|10287.2|10294.9|10288.9|10295.8|10289.8|10293.1|10287.1|0
1663908300000|2022-09-23 04:45:00|10295.2|10289.2|10291.6|10285.6|10297|10291|10291.6|10285.6|0
1663908600000|2022-09-23 04:50:00|10292.5|10286.5|10293.4|10287.4|10295.1|10289.1|10292.5|10286.5|0
1663908900000|2022-09-23 04:55:00|10294.3|10288.3|10291.5|10285.5|10295.1|10289.1|10289.7|10283.7|0
1663909200000|2022-09-23 05:00:00|10291.6|10285.6|10298.7|10292.7|10298.7|10292.7|10291.5|10285.5|0
1663909500000|2022-09-23 05:05:00|10297.8|10291.8|10304.1|10298.1|10305.9|10299.9|10297.8|10291.8|0
1663909800000|2022-09-23 05:10:00|10305|10299|10304.2|10298.2|10306.8|10300.8|10302.3|10296.3|0
1663910100000|2022-09-23 05:15:00|10305.1|10299.1|10305.9|10299.9|10307.7|10301.7|10304.1|10298.1|0
1663910400000|2022-09-23 05:20:00|10306.8|10300.8|10307.8|10301.8|10309.6|10303.6|10305.9|10299.9|0
1663910700000|2022-09-23 05:25:00|10307.9|10301.9|10306.1|10300.1|10307.9|10301.9|10304.3|10298.3|0
1663911000000|2022-09-23 05:30:00|10306|10300|10304.3|10298.3|10306.1|10300.1|10304.3|10298.3|0
1663911300000|2022-09-23 05:35:00|10302.5|10296.5|10302.5|10296.5|10304.3|10298.3|10298.9|10292.9|0
1663911600000|2022-09-23 05:40:00|10304.2|10298.2|10302.2|10296.2|10304.3|10298.3|10302.2|10296.2|0
1663911900000|2022-09-23 05:45:00|10302.3|10296.3|10300.5|10294.5|10302.3|10296.3|10298.7|10292.7|0
1663912200000|2022-09-23 05:50:00|10300.6|10294.6|10307.6|10301.6|10307.6|10301.6|10300.6|10294.6|0
1663912500000|2022-09-23 05:55:00|10307.7|10301.7|10307.6|10301.6|10311.2|10305.2|10307.6|10301.6|0
1663912800000|2022-09-23 06:00:00|10321.5|10319.5|10333.5|10331.5|10335.5|10333.5|10318|10316|125
1663913100000|2022-09-23 06:05:00|10333|10331|10323.5|10321.5|10333|10331|10318|10316|118
1663913400000|2022-09-23 06:10:00|10324|10322|10315|10313|10327|10325|10311.5|10309.5|134
1663913700000|2022-09-23 06:15:00|10314.5|10312.5|10314.5|10312.5|10318.5|10316.5|10312.5|10310.5|39
1663914000000|2022-09-23 06:20:00|10313.5|10311.5|10309.5|10307.5|10314.5|10312.5|10307|10305|48
1663914300000|2022-09-23 06:25:00|10309|10307|10300.5|10298.5|10309.5|10307.5|10298|10296|26
1663914600000|2022-09-23 06:30:00|10298.5|10296.5|10310.5|10308.5|10314.5|10312.5|10297.5|10295.5|40
1663914900000|2022-09-23 06:35:00|10311|10309|10320.5|10318.5|10321|10319|10311|10309|50
1663915200000|2022-09-23 06:40:00|10320|10318|10308.5|10306.5|10320|10318|10308.5|10306.5|43
1663915500000|2022-09-23 06:45:00|10311|10309|10308.5|10306.5|10312|10310|10305|10303|30
1663915800000|2022-09-23 06:50:00|10308|10306|10306.5|10304.5|10311.5|10309.5|10304.5|10302.5|62
1663916100000|2022-09-23 06:55:00|10305.5|10303.5|10297.5|10295.5|10313|10311|10294|10292|97
1663916400000|2022-09-23 07:00:00|10303.5|10301.5|10292|10290|10304.5|10302.5|10268|10266|1563
1663916700000|2022-09-23 07:05:00|10291.5|10289.5|10286.5|10284.5|10292.5|10290.5|10275|10273|533
1663917000000|2022-09-23 07:10:00|10287|10285|10299|10297|10309|10307|10285.5|10283.5|537
1663917300000|2022-09-23 07:15:00|10298.5|10296.5|10302|10300|10310.5|10308.5|10294|10292|576
1663917600000|2022-09-23 07:20:00|10302.5|10300.5|10306|10304|10307.5|10305.5|10292|10290|314
1663917900000|2022-09-23 07:25:00|10306.5|10304.5|10316.5|10314.5|10324.5|10322.5|10305|10303|301
1663918200000|2022-09-23 07:30:00|10316|10314|10305.5|10303.5|10316.5|10314.5|10297|10295|437
1663918500000|2022-09-23 07:35:00|10306|10304|10282.5|10280.5|10307.5|10305.5|10281.5|10279.5|384
1663918800000|2022-09-23 07:40:00|10282.8|10280.8|10286.3|10284.3|10288.3|10286.3|10276.3|10274.3|405
1663919100000|2022-09-23 07:45:00|10285.8|10283.8|10294.3|10292.3|10301.3|10299.3|10280.3|10278.3|428
1663919400000|2022-09-23 07:50:00|10293.8|10291.8|10292.3|10290.3|10303.8|10301.8|10288.3|10286.3|203
1663919700000|2022-09-23 07:55:00|10292.8|10290.8|10289.3|10287.3|10294.3|10292.3|10283.3|10281.3|141
1663920000000|2022-09-23 08:00:00|10289.8|10287.8|10289.8|10287.8|10295.8|10293.8|10287.3|10285.3|234
1663920300000|2022-09-23 08:05:00|10289.3|10287.3|10271.8|10269.8|10292.3|10290.3|10270.8|10268.8|349
1663920600000|2022-09-23 08:10:00|10272.3|10270.3|10266.8|10264.8|10278.3|10276.3|10264.3|10262.3|367
1663920900000|2022-09-23 08:15:00|10266.3|10264.3|10270.3|10268.3|10271.3|10269.3|10262.3|10260.3|225
1663921200000|2022-09-23 08:20:00|10269.8|10267.8|10266.3|10264.3|10270.3|10268.3|10262.8|10260.8|139
1663921500000|2022-09-23 08:25:00|10265.8|10263.8|10237.3|10235.3|10267.3|10265.3|10236.8|10234.8|254
1663921800000|2022-09-23 08:30:00|10237.8|10235.8|10229.3|10227.3|10240.8|10238.8|10225.8|10223.8|405
1663922100000|2022-09-23 08:35:00|10229.8|10227.8|10237.3|10235.3|10243.3|10241.3|10229.8|10227.8|364
1663922400000|2022-09-23 08:40:00|10237.8|10235.8|10220.3|10218.3|10237.8|10235.8|10216.3|10214.3|292
1663922700000|2022-09-23 08:45:00|10220.8|10218.8|10211.3|10209.3|10225.3|10223.3|10210.3|10208.3|269
1663923000000|2022-09-23 08:50:00|10210.8|10208.8|10204.3|10202.3|10214.3|10212.3|10203.8|10201.8|311
1663923300000|2022-09-23 08:55:00|10203.8|10201.8|10199.3|10197.3|10207.8|10205.8|10194.8|10192.8|336
1663923600000|2022-09-23 09:00:00|10199.8|10197.8|10193.8|10191.8|10204.8|10202.8|10192.8|10190.8|223
1663923900000|2022-09-23 09:05:00|10193.3|10191.3|10189.8|10187.8|10194.8|10192.8|10183.3|10181.3|263
1663924200000|2022-09-23 09:10:00|10190.3|10188.3|10183.3|10181.3|10192.8|10190.8|10181.3|10179.3|378
1663924500000|2022-09-23 09:15:00|10182.8|10180.8|10184.8|10182.8|10188.3|10186.3|10176.3|10174.3|210
1663924800000|2022-09-23 09:20:00|10184.3|10182.3|10191.8|10189.8|10192.3|10190.3|10181.3|10179.3|342
1663925100000|2022-09-23 09:25:00|10192.8|10190.8|10184.3|10182.3|10199.3|10197.3|10184.3|10182.3|228
1663925400000|2022-09-23 09:30:00|10184.8|10182.8|10166.8|10164.8|10186.8|10184.8|10165.3|10163.3|330
1663925700000|2022-09-23 09:35:00|10167.3|10165.3|10157.8|10155.8|10168.3|10166.3|10152.8|10150.8|625
1663926000000|2022-09-23 09:40:00|10158.3|10156.3|10160.3|10158.3|10167.8|10165.8|10157.8|10155.8|347
1663926300000|2022-09-23 09:45:00|10160.8|10158.8|10177.3|10175.3|10178.3|10176.3|10155.3|10153.3|313
1663926600000|2022-09-23 09:50:00|10176.8|10174.8|10165.3|10163.3|10178.3|10176.3|10165.3|10163.3|218
1663926900000|2022-09-23 09:55:00|10165.8|10163.8|10187.3|10185.3|10188.3|10186.3|10165.8|10163.8|278
1663927200000|2022-09-23 10:00:00|10187.8|10185.8|10184.3|10182.3|10192.8|10190.8|10181.3|10179.3|203
1663927500000|2022-09-23 10:05:00|10183.8|10181.8|10186.8|10184.8|10196.8|10194.8|10179.3|10177.3|180
1663927800000|2022-09-23 10:10:00|10186.3|10184.3|10173.8|10171.8|10186.8|10184.8|10170.8|10168.8|163
1663928100000|2022-09-23 10:15:00|10173.3|10171.3|10175.3|10173.3|10178.3|10176.3|10169.3|10167.3|176
1663928400000|2022-09-23 10:20:00|10174.8|10172.8|10147.3|10145.3|10177.3|10175.3|10145.8|10143.8|343
1663928700000|2022-09-23 10:25:00|10147.8|10145.8|10143.3|10141.3|10150.8|10148.8|10143.3|10141.3|157
1663929000000|2022-09-23 10:30:00|10143.8|10141.8|10130.3|10128.3|10144.3|10142.3|10130.3|10128.3|311
1663929300000|2022-09-23 10:35:00|10130.8|10128.8|10148.8|10146.8|10149.8|10147.8|10129.3|10127.3|293
1663929600000|2022-09-23 10:40:00|10148.3|10146.3|10126.3|10124.3|10150.3|10148.3|10124.3|10122.3|212
1663929900000|2022-09-23 10:45:00|10126.8|10124.8|10125.8|10123.8|10132.3|10130.3|10124.3|10122.3|268
1663930200000|2022-09-23 10:50:00|10125.3|10123.3|10119.8|10117.8|10128.3|10126.3|10118.3|10116.3|237
1663930500000|2022-09-23 10:55:00|10119.3|10117.3|10106.3|10104.3|10120.3|10118.3|10105.8|10103.8|436
1663930800000|2022-09-23 11:00:00|10106.8|10104.8|10099.3|10097.3|10123.3|10121.3|10097.3|10095.3|373
1663931100000|2022-09-23 11:05:00|10100.3|10098.3|10095.8|10093.8|10108.8|10106.8|10095.3|10093.3|409
1663931400000|2022-09-23 11:10:00|10096.3|10094.3|10108.3|10106.3|10111.8|10109.8|10091.8|10089.8|1334
1663931700000|2022-09-23 11:15:00|10107.8|10105.8|10103.3|10101.3|10115.3|10113.3|10100.8|10098.8|227
1663932000000|2022-09-23 11:20:00|10103.8|10101.8|10109.3|10107.3|10112.3|10110.3|10096.3|10094.3|321
1663932300000|2022-09-23 11:25:00|10108.3|10106.3|10127.3|10125.3|10127.3|10125.3|10103.3|10101.3|673
1663932600000|2022-09-23 11:30:00|10126.8|10124.8|10127.8|10125.8|10128.8|10126.8|10116.3|10114.3|525
1663932900000|2022-09-23 11:35:00|10127.3|10125.3|10139.8|10137.8|10140.8|10138.8|10122.3|10120.3|177
1663933200000|2022-09-23 11:40:00|10139.7|10137.7|10117.7|10115.7|10140.2|10138.2|10117.2|10115.2|207
1663933500000|2022-09-23 11:45:00|10117.2|10115.2|10130.7|10128.7|10134.7|10132.7|10117.2|10115.2|216
1663933800000|2022-09-23 11:50:00|10130.2|10128.2|10129.2|10127.2|10134.7|10132.7|10128.2|10126.2|183
1663934100000|2022-09-23 11:55:00|10128.7|10126.7|10124.7|10122.7|10130.7|10128.7|10119.7|10117.7|189
1663934400000|2022-09-23 12:00:00|10124.2|10122.2|10139.2|10137.2|10139.2|10137.2|10120.7|10118.7|142
1663934700000|2022-09-23 12:05:00|10139.7|10137.7|10139.2|10137.2|10140.7|10138.7|10128.7|10126.7|178
1663935000000|2022-09-23 12:10:00|10139.7|10137.7|10152.2|10150.2|10158.2|10156.2|10139.7|10137.7|292
1663935300000|2022-09-23 12:15:00|10152.7|10150.7|10150.2|10148.2|10157.7|10155.7|10147.7|10145.7|121
1663935600000|2022-09-23 12:20:00|10150.7|10148.7|10164.2|10162.2|10164.2|10162.2|10145.2|10143.2|136
1663935900000|2022-09-23 12:25:00|10165.2|10163.2|10166.7|10164.7|10167.2|10165.2|10157.7|10155.7|152
1663936200000|2022-09-23 12:30:00|10166.2|10164.2|10154.7|10152.7|10168.2|10166.2|10148.2|10146.2|218
1663936500000|2022-09-23 12:35:00|10155.2|10153.2|10155.2|10153.2|10157.2|10155.2|10146.2|10144.2|180
1663936800000|2022-09-23 12:40:00|10154.7|10152.7|10156.2|10154.2|10158.7|10156.7|10151.7|10149.7|98
1663937100000|2022-09-23 12:45:00|10156.7|10154.7|10150.7|10148.7|10160.2|10158.2|10150.2|10148.2|107
1663937400000|2022-09-23 12:50:00|10151.2|10149.2|10153.7|10151.7|10154.2|10152.2|10143.2|10141.2|168
1663937700000|2022-09-23 12:55:00|10153.2|10151.2|10160.7|10158.7|10160.7|10158.7|10147.7|10145.7|109
1663938000000|2022-09-23 13:00:00|10160.2|10158.2|10172.7|10170.7|10172.7|10170.7|10155.2|10153.2|276
1663938300000|2022-09-23 13:05:00|10172.2|10170.2|10183.7|10181.7|10183.7|10181.7|10165.2|10163.2|225
1663938600000|2022-09-23 13:10:00|10183.2|10181.2|10185.7|10183.7|10188.2|10186.2|10181.7|10179.7|571
1663938900000|2022-09-23 13:15:00|10186.2|10184.2|10185.2|10183.2|10189.2|10187.2|10177.7|10175.7|223
1663939200000|2022-09-23 13:20:00|10186.2|10184.2|10187.2|10185.2|10195.7|10193.7|10183.7|10181.7|221
1663939500000|2022-09-23 13:25:00|10186.7|10184.7|10192.7|10190.7|10193.2|10191.2|10178.7|10176.7|330
1663939800000|2022-09-23 13:30:00|10193.2|10191.2|10181.2|10179.2|10200.2|10198.2|10176.2|10174.2|631
1663940100000|2022-09-23 13:35:00|10181.7|10179.7|10167.2|10165.2|10181.7|10179.7|10162.7|10160.7|911
1663940400000|2022-09-23 13:40:00|10167.7|10165.7|10180.7|10178.7|10185.2|10183.2|10166.7|10164.7|643
1663940700000|2022-09-23 13:45:00|10173.7|10171.7|10179.2|10177.2|10197.2|10195.2|10167.7|10165.7|960
1663941000000|2022-09-23 13:50:00|10178.7|10176.7|10162.7|10160.7|10179.2|10177.2|10160.2|10158.2|444
1663941300000|2022-09-23 13:55:00|10161.2|10159.2|10134.2|10132.2|10163.7|10161.7|10127.7|10125.7|773
1663941600000|2022-09-23 14:00:00|10132.7|10130.7|10151.7|10149.7|10152.7|10150.7|10130.2|10128.2|411
1663941900000|2022-09-23 14:05:00|10152.2|10150.2|10158.2|10156.2|10161.2|10159.2|10142.2|10140.2|399
1663942200000|2022-09-23 14:10:00|10159.1|10157.1|10161.6|10159.6|10169.1|10167.1|10156.1|10154.1|412
1663942500000|2022-09-23 14:15:00|10161.1|10159.1|10164.1|10162.1|10168.1|10166.1|10156.6|10154.6|302
1663942800000|2022-09-23 14:20:00|10163.6|10161.6|10153.6|10151.6|10164.6|10162.6|10153.1|10151.1|463
1663943100000|2022-09-23 14:25:00|10153.1|10151.1|10176.6|10174.6|10176.6|10174.6|10145.6|10143.6|376
1663943400000|2022-09-23 14:30:00|10176.1|10174.1|10156.1|10154.1|10178.6|10176.6|10156.1|10154.1|283
1663943700000|2022-09-23 14:35:00|10155.6|10153.6|10148.6|10146.6|10159.1|10157.1|10144.6|10142.6|259
1663944000000|2022-09-23 14:40:00|10148.1|10146.1|10161.6|10159.6|10163.6|10161.6|10147.6|10145.6|397
1663944300000|2022-09-23 14:45:00|10161.1|10159.1|10173.1|10171.1|10177.6|10175.6|10160.6|10158.6|306
1663944600000|2022-09-23 14:50:00|10172.6|10170.6|10171.1|10169.1|10178.6|10176.6|10159.1|10157.1|388
1663944900000|2022-09-23 14:55:00|10170.1|10168.1|10174.6|10172.6|10182.6|10180.6|10168.6|10166.6|294
1663945200000|2022-09-23 15:00:00|10173.1|10171.1|10169.1|10167.1|10173.1|10171.1|10160.6|10158.6|537
1663945500000|2022-09-23 15:05:00|10168.6|10166.6|10175.1|10173.1|10177.1|10175.1|10166.1|10164.1|635
1663945800000|2022-09-23 15:10:00|10175.6|10173.6|10158.6|10156.6|10178.1|10176.1|10157.6|10155.6|468
1663946100000|2022-09-23 15:15:00|10158.1|10156.1|10155.1|10153.1|10164.1|10162.1|10153.1|10151.1|961
1663946400000|2022-09-23 15:20:00|10154|10152|10159|10157|10162.5|10160.5|10146.5|10144.5|571
1663946700000|2022-09-23 15:25:00|10158.5|10156.5|10135.5|10133.5|10161|10159|10134.5|10132.5|1949
1663947000000|2022-09-23 15:30:00|10136|10134|10137.5|10135.5|10142.5|10140.5|10131|10129|1238
1663947300000|2022-09-23 15:35:00|10138|10136|10126|10124|10142|10140|10126|10124|446
1663947600000|2022-09-23 15:40:00|10127.5|10125.5|10122.5|10120.5|10131.5|10129.5|10121|10119|353
1663947900000|2022-09-23 15:45:00|10122|10120|10117.5|10115.5|10122.5|10120.5|10111.5|10109.5|139
1663948200000|2022-09-23 15:50:00|10117|10115|10124.5|10122.5|10130|10128|10117|10115|112
1663948500000|2022-09-23 15:55:00|10124|10122|10125.5|10123.5|10129.5|10127.5|10117|10115|123
1663948800000|2022-09-23 16:00:00|10124.5|10122.5|10125.5|10123.5|10127.5|10125.5|10122|10120|115
1663949100000|2022-09-23 16:05:00|10125|10123|10109|10107|10130.5|10128.5|10109|10107|149
1663949400000|2022-09-23 16:10:00|10109.5|10107.5|10106.5|10104.5|10110|10108|10103|10101|78
1663949700000|2022-09-23 16:15:00|10106|10104|10114|10112|10115.5|10113.5|10102.5|10100.5|59
1663950000000|2022-09-23 16:20:00|10113.5|10111.5|10111|10109|10116.5|10114.5|10108.5|10106.5|53
1663950300000|2022-09-23 16:25:00|10110.5|10108.5|10101|10099|10114.5|10112.5|10101|10099|70
1663950600000|2022-09-23 16:30:00|10100|10098|10099.5|10097.5|10104.5|10102.5|10095.5|10093.5|35
1663950900000|2022-09-23 16:35:00|10099|10097|10104.5|10102.5|10105.5|10103.5|10097.5|10095.5|49
1663951200000|2022-09-23 16:40:00|10104|10102|10103.5|10101.5|10109.5|10107.5|10099.5|10097.5|44
1663951500000|2022-09-23 16:45:00|10103|10101|10106.5|10104.5|10109|10107|10100.5|10098.5|65
1663951800000|2022-09-23 16:50:00|10106|10104|10127.5|10125.5|10128.5|10126.5|10105.5|10103.5|58
1663952100000|2022-09-23 16:55:00|10128|10126|10137|10135|10138.5|10136.5|10122.5|10120.5|69
1663952400000|2022-09-23 17:00:00|10137.5|10135.5|10149|10147|10151|10149|10133.5|10131.5|51
1663952700000|2022-09-23 17:05:00|10147.5|10145.5|10145|10143|10150.5|10148.5|10144|10142|37
1663953000000|2022-09-23 17:10:00|10144.5|10142.5|10149.5|10147.5|10154|10152|10143.5|10141.5|32
1663953300000|2022-09-23 17:15:00|10149|10147|10155.5|10153.5|10156.5|10154.5|10149|10147|25
1663953600000|2022-09-23 17:20:00|10155|10153|10147.5|10145.5|10156.5|10154.5|10146.5|10144.5|30
1663953900000|2022-09-23 17:25:00|10147|10145|10132.5|10130.5|10147.5|10145.5|10131.5|10129.5|40
1663954200000|2022-09-23 17:30:00|10133|10131|10142.5|10140.5|10144|10142|10131|10129|24
1663954500000|2022-09-23 17:35:00|10143|10141|10141.5|10139.5|10145.5|10143.5|10138.5|10136.5|33
1663954800000|2022-09-23 17:40:00|10142|10140|10141|10139|10142.5|10140.5|10133.5|10131.5|27
1663955100000|2022-09-23 17:45:00|10140.5|10138.5|10143.5|10141.5|10148|10146|10139|10137|14
1663955400000|2022-09-23 17:50:00|10143|10141|10149|10147|10151.5|10149.5|10143|10141|30
1663955700000|2022-09-23 17:55:00|10148.5|10146.5|10156|10154|10157|10155|10145|10143|35
1663956000000|2022-09-23 18:00:00|10155.5|10153.5|10156|10154|10157.5|10155.5|10143.5|10141.5|25
1663956300000|2022-09-23 18:05:00|10156.5|10154.5|10142|10140|10162.5|10160.5|10141.5|10139.5|48
1663956600000|2022-09-23 18:10:00|10141.5|10139.5|10128|10126|10144.5|10142.5|10125|10123|38
1663956900000|2022-09-23 18:15:00|10127.5|10125.5|10121|10119|10128|10126|10120.5|10118.5|25
1663957200000|2022-09-23 18:20:00|10120.5|10118.5|10128.5|10126.5|10133.5|10131.5|10120|10118|38
1663957500000|2022-09-23 18:25:00|10129|10127|10130|10128|10136|10134|10127.5|10125.5|34
1663957800000|2022-09-23 18:30:00|10129.5|10127.5|10127.5|10125.5|10130.5|10128.5|10117.5|10115.5|31
1663958100000|2022-09-23 18:35:00|10128|10126|10117.5|10115.5|10128.5|10126.5|10117|10115|46
1663958400000|2022-09-23 18:40:00|10117|10115|10125.5|10123.5|10126|10124|10112.5|10110.5|43
1663958700000|2022-09-23 18:45:00|10125|10123|10118.5|10116.5|10127.5|10125.5|10117.5|10115.5|36
1663959000000|2022-09-23 18:50:00|10118|10116|10115.5|10113.5|10124.5|10122.5|10114.5|10112.5|39
1663959300000|2022-09-23 18:55:00|10115|10113|10106|10104|10115|10113|10103|10101|33
1663959600000|2022-09-23 19:00:00|10105.5|10103.5|10127.5|10125.5|10131.5|10129.5|10104.5|10102.5|54
1663959900000|2022-09-23 19:05:00|10128|10126|10140.5|10138.5|10144|10142|10125|10123|52
1663960200000|2022-09-23 19:10:00|10141|10139|10132|10130|10143.5|10141.5|10125|10123|72
1663960500000|2022-09-23 19:15:00|10131.5|10129.5|10137.5|10135.5|10146.5|10144.5|10131.5|10129.5|39
1663960800000|2022-09-23 19:20:00|10137|10135|10129|10127|10141.5|10139.5|10128|10126|29
1663961100000|2022-09-23 19:25:00|10129.5|10127.5|10139.5|10137.5|10141|10139|10124|10122|30
1663961400000|2022-09-23 19:30:00|10140|10138|10150.5|10148.5|10155|10153|10138.5|10136.5|110
1663961700000|2022-09-23 19:35:00|10151|10149|10156|10154|10156.5|10154.5|10143|10141|43
1663962000000|2022-09-23 19:40:00|10155.5|10153.5|10176.5|10174.5|10177.5|10175.5|10153|10151|107
1663962300000|2022-09-23 19:45:00|10177|10175|10168.5|10166.5|10180|10178|10166.5|10164.5|79
1663962600000|2022-09-23 19:50:00|10169|10167|10171.5|10169.5|10174.5|10172.5|10161.5|10159.5|68
1663962900000|2022-09-23 19:55:00|10171|10169|10168.4|10162.4|10172|10170|10161|10158.1|71
1663963200000|2022-09-23 20:00:00|10160.8|10154.8|10159.7|10153.7|10169.6|10163.6|10159.2|10153.2|0
1663963500000|2022-09-23 20:05:00|10159.2|10153.2|10157.5|10151.5|10159.2|10153.2|10153.2|10147.2|0
1663963800000|2022-09-23 20:10:00|10157.6|10151.6|10160.8|10154.8|10163.7|10157.7|10156.5|10150.5|0
1663964100000|2022-09-23 20:15:00|10161.2|10155.2|10168.6|10162.6|10169.2|10163.2|10160.8|10154.8|0
1663964400000|2022-09-23 20:20:00|10168.7|10162.7|10166.3|10160.3|10168.8|10162.8|10164.6|10158.6|0
1663964700000|2022-09-23 20:25:00|10167|10161|10167.5|10161.5|10169.2|10163.2|10165.6|10159.6|0
1663965000000|2022-09-23 20:30:00|10167.6|10161.6|10166.8|10160.8|10168.3|10162.3|10165.4|10159.4|0
1663965300000|2022-09-23 20:35:00|10167|10161|10164.6|10158.6|10168.1|10162.1|10164.6|10158.6|0
1663965600000|2022-09-23 20:40:00|10164.7|10158.7|10164.6|10158.6|10166.6|10160.6|10163.7|10157.7|0
1663965900000|2022-09-23 20:45:00|10164.7|10158.7|10167.9|10161.9|10167.9|10161.9|10164.6|10158.6|0
1663966200000|2022-09-23 20:50:00|10168.3|10162.3|10165.4|10159.4|10168.6|10162.6|10164.8|10158.8|0
1663966500000|2022-09-23 20:55:00|10165.9|10159.9|10165.9|10159.9|10167.5|10161.5|10164.1|10158.1|0
1664143200000|2022-09-25 22:00:00|10145|10139|10130.4|10124.4|10145.9|10139.9|10129.7|10123.7|0
1664143500000|2022-09-25 22:05:00|10130.5|10124.5|10136.3|10130.3|10139.2|10133.2|10129.2|10123.2|0
1664143800000|2022-09-25 22:10:00|10136.1|10130.1|10143.9|10137.9|10146.6|10140.6|10136.1|10130.1|0
1664144100000|2022-09-25 22:15:00|10144.1|10138.1|10151.5|10145.5|10154.8|10148.8|10143.7|10137.7|0
1664144400000|2022-09-25 22:20:00|10151.6|10145.6|10166.3|10160.3|10166.7|10160.7|10150.3|10144.3|0
1664144700000|2022-09-25 22:25:00|10166.1|10160.1|10166.1|10160.1|10171|10165|10161.9|10155.9|0
1664145000000|2022-09-25 22:30:00|10166.3|10160.3|10167.1|10161.1|10170|10164|10163.6|10157.6|0
1664145300000|2022-09-25 22:35:00|10166.7|10160.7|10166|10160|10168.7|10162.7|10164.7|10158.7|0
1664145600000|2022-09-25 22:40:00|10165.5|10159.5|10161.1|10155.1|10167.1|10161.1|10160.5|10154.5|0
1664145900000|2022-09-25 22:45:00|10160.4|10154.4|10162|10156|10162.7|10156.7|10158.2|10152.2|0
1664146200000|2022-09-25 22:50:00|10162.2|10156.2|10166.4|10160.4|10167.1|10161.1|10161.8|10155.8|0
1664146500000|2022-09-25 22:55:00|10166.7|10160.7|10158.2|10152.2|10168|10162|10154|10148|0
1664146800000|2022-09-25 23:00:00|10158.5|10152.5|10161.3|10155.3|10161.3|10155.3|10155.3|10149.3|0
1664147100000|2022-09-25 23:05:00|10161.5|10155.5|10155.8|10149.8|10164.4|10158.4|10153.3|10147.3|0
1664147400000|2022-09-25 23:10:00|10156|10150|10157.6|10151.6|10158.5|10152.5|10155.3|10149.3|0
1664147700000|2022-09-25 23:15:00|10158|10152|10156.9|10150.9|10158.9|10152.9|10156.5|10150.5|0
1664148000000|2022-09-25 23:20:00|10156.5|10150.5|10158.2|10152.2|10159.6|10153.6|10154.9|10148.9|0
1664148300000|2022-09-25 23:25:00|10158|10152|10161.8|10155.8|10162.7|10156.7|10157.6|10151.6|0
1664148600000|2022-09-25 23:30:00|10162|10156|10158.7|10152.7|10162|10156|10158.4|10152.4|0
1664148900000|2022-09-25 23:35:00|10157.3|10151.3|10147.4|10141.4|10157.6|10151.6|10147.1|10141.1|0
1664149200000|2022-09-25 23:40:00|10147.1|10141.1|10144.3|10138.3|10147.8|10141.8|10142.3|10136.3|0
1664149500000|2022-09-25 23:45:00|10144.1|10138.1|10148.5|10142.5|10149.2|10143.2|10144.1|10138.1|0
1664149800000|2022-09-25 23:50:00|10148.3|10142.3|10148.1|10142.1|10150.8|10144.8|10143.5|10137.5|0
1664150100000|2022-09-25 23:55:00|10148.5|10142.5|10150.1|10144.1|10151.4|10145.4|10146.5|10140.5|0
1664150400000|2022-09-26 00:00:00|10149.2|10143.2|10157.1|10151.1|10157.6|10151.6|10148.5|10142.5|0
1664150700000|2022-09-26 00:05:00|10156.5|10150.5|10169.1|10163.1|10170.7|10164.7|10155.1|10149.1|0
1664151000000|2022-09-26 00:10:00|10168.9|10162.9|10158.3|10152.3|10171.7|10165.7|10157.6|10151.6|0
1664151300000|2022-09-26 00:15:00|10157.9|10151.9|10153.9|10147.9|10173.5|10167.5|10150.3|10144.3|0
1664151600000|2022-09-26 00:20:00|10154.8|10148.8|10146.7|10140.7|10154.8|10148.8|10141.2|10135.2|0
1664151900000|2022-09-26 00:25:00|10146.6|10140.6|10150.2|10144.2|10150.2|10144.2|10143.9|10137.9|0
1664152200000|2022-09-26 00:30:00|10152|10146|10155.6|10149.6|10155.6|10149.6|10152|10146|0
1664152500000|2022-09-26 00:35:00|10154.7|10148.7|10153.8|10147.8|10157.4|10151.4|10153.8|10147.8|0
1664152800000|2022-09-26 00:40:00|10152|10146|10139.3|10133.3|10153.8|10147.8|10139.2|10133.2|0
1664153100000|2022-09-26 00:45:00|10141.1|10135.1|10139.2|10133.2|10144.6|10138.6|10139.2|10133.2|0
1664153400000|2022-09-26 00:50:00|10137.4|10131.4|10144.5|10138.5|10150|10144|10137.4|10131.4|0
1664153700000|2022-09-26 00:55:00|10143.7|10137.7|10133.5|10127.5|10144.6|10138.6|10128.2|10122.2|0
1664154000000|2022-09-26 01:00:00|10131.8|10125.8|10131.7|10125.7|10139|10133|10124.4|10118.4|0
1664154300000|2022-09-26 01:05:00|10131.8|10125.8|10133.6|10127.6|10137.2|10131.2|10131.7|10125.7|0
1664154600000|2022-09-26 01:10:00|10133.5|10127.5|10133.6|10127.6|10133.6|10127.6|10124.5|10118.5|0
1664154900000|2022-09-26 01:15:00|10131.8|10125.8|10128.1|10122.1|10135.4|10129.4|10126.3|10120.3|0
1664155200000|2022-09-26 01:20:00|10128.2|10122.2|10117.4|10111.4|10131.8|10125.8|10117.4|10111.4|0
1664155500000|2022-09-26 01:25:00|10115.6|10109.6|10116.2|10110.2|10122.8|10116.8|10115.5|10109.5|0
1664155800000|2022-09-26 01:30:00|10114.4|10108.4|10128.8|10122.8|10130.6|10124.6|10114.4|10108.4|0
1664156100000|2022-09-26 01:35:00|10128.9|10122.9|10139.7|10133.7|10141.4|10135.4|10127|10121|0
1664156400000|2022-09-26 01:40:00|10139.6|10133.6|10139.7|10133.7|10139.8|10133.8|10136.1|10130.1|0
1664156700000|2022-09-26 01:45:00|10140.6|10134.6|10137.9|10131.9|10143.3|10137.3|10136|10130|0
1664157000000|2022-09-26 01:50:00|10136.1|10130.1|10136.1|10130.1|10139.7|10133.7|10134.2|10128.2|0
1664157300000|2022-09-26 01:55:00|10137.8|10131.8|10139.7|10133.7|10139.7|10133.7|10134.3|10128.3|0
1664157600000|2022-09-26 02:00:00|10138.8|10132.8|10149|10143|10149|10143|10137.9|10131.9|0
1664157900000|2022-09-26 02:05:00|10147.3|10141.3|10145.4|10139.4|10150.8|10144.8|10145.4|10139.4|0
1664158200000|2022-09-26 02:10:00|10145.3|10139.3|10143.6|10137.6|10145.4|10139.4|10140|10134|0
1664158500000|2022-09-26 02:15:00|10141.9|10135.9|10149.1|10143.1|10150.9|10144.9|10141.8|10135.8|0
1664158800000|2022-09-26 02:20:00|10150.9|10144.9|10154.5|10148.5|10154.6|10148.6|10147.3|10141.3|0
1664159100000|2022-09-26 02:25:00|10152.8|10146.8|10154.5|10148.5|10156.4|10150.4|10152.7|10146.7|0
1664159400000|2022-09-26 02:30:00|10152.7|10146.7|10152.6|10146.6|10156.3|10150.3|10150.9|10144.9|0
1664159700000|2022-09-26 02:35:00|10152.5|10146.5|10150.7|10144.7|10154.4|10148.4|10148.9|10142.9|0
1664160000000|2022-09-26 02:40:00|10148.9|10142.9|10154.1|10148.1|10155.9|10149.9|10148.9|10142.9|0
1664160300000|2022-09-26 02:45:00|10154|10148|10146.8|10140.8|10154.1|10148.1|10145|10139|0
1664160600000|2022-09-26 02:50:00|10145|10139|10146.8|10140.8|10148.6|10142.6|10143.2|10137.2|0
1664160900000|2022-09-26 02:55:00|10146.9|10140.9|10143.1|10137.1|10148.6|10142.6|10141.4|10135.4|0
1664161200000|2022-09-26 03:00:00|10141.4|10135.4|10143.2|10137.2|10145|10139|10141.3|10135.3|0
1664161500000|2022-09-26 03:05:00|10141.4|10135.4|10146.9|10140.9|10146.9|10140.9|10141.4|10135.4|0
1664161800000|2022-09-26 03:10:00|10145.1|10139.1|10141.5|10135.5|10146.9|10140.9|10141.5|10135.5|0
1664162100000|2022-09-26 03:15:00|10139.7|10133.7|10143.3|10137.3|10145.1|10139.1|10137.9|10131.9|0
1664162400000|2022-09-26 03:20:00|10141.5|10135.5|10145.2|10139.2|10148.8|10142.8|10141.5|10135.5|0
1664162700000|2022-09-26 03:25:00|10143.4|10137.4|10139.8|10133.8|10143.4|10137.4|10139.7|10133.7|0
1664163000000|2022-09-26 03:30:00|10138|10132|10138|10132|10141.6|10135.6|10137.9|10131.9|0
1664163300000|2022-09-26 03:35:00|10136.2|10130.2|10139.7|10133.7|10140.7|10134.7|10136.2|10130.2|0
1664163600000|2022-09-26 03:40:00|10138|10132|10130.6|10124.6|10141.6|10135.6|10130.6|10124.6|0
1664163900000|2022-09-26 03:45:00|10130.7|10124.7|10130.7|10124.7|10132.5|10126.5|10127.1|10121.1|0
1664164200000|2022-09-26 03:50:00|10128.9|10122.9|10134.3|10128.3|10134.3|10128.3|10128.9|10122.9|0
1664164500000|2022-09-26 03:55:00|10134.2|10128.2|10130.7|10124.7|10136.1|10130.1|10130.7|10124.7|0
1664164800000|2022-09-26 04:00:00|10128.9|10122.9|10125.3|10119.3|10130.7|10124.7|10123.4|10117.4|0
1664165100000|2022-09-26 04:05:00|10127.1|10121.1|10125.5|10119.5|10129.1|10123.1|10125.3|10119.3|0
1664165400000|2022-09-26 04:10:00|10125.4|10119.4|10127.3|10121.3|10129.1|10123.1|10123.7|10117.7|0
1664165700000|2022-09-26 04:15:00|10127.2|10121.2|10132.6|10126.6|10134.5|10128.5|10125.5|10119.5|0
1664166000000|2022-09-26 04:20:00|10130.9|10124.9|10132.7|10126.7|10133.6|10127.6|10130.9|10124.9|0
1664166300000|2022-09-26 04:25:00|10130.9|10124.9|10131.8|10125.8|10134.5|10128.5|10130.9|10124.9|0
1664166600000|2022-09-26 04:30:00|10130.9|10124.9|10135|10129|10136|10130|10129|10123|0
1664166900000|2022-09-26 04:35:00|10135.1|10129.1|10133.3|10127.3|10136.8|10130.8|10133.2|10127.2|0
1664167200000|2022-09-26 04:40:00|10133.2|10127.2|10126.9|10120.9|10133.3|10127.3|10126.9|10120.9|0
1664167500000|2022-09-26 04:45:00|10125.1|10119.1|10125.1|10119.1|10125.2|10119.2|10119.7|10113.7|0
1664167800000|2022-09-26 04:50:00|10125|10119|10121.4|10115.4|10126.9|10120.9|10121.4|10115.4|0
1664168100000|2022-09-26 04:55:00|10119.6|10113.6|10117.9|10111.9|10121.5|10115.5|10114.3|10108.3|0
1664168400000|2022-09-26 05:00:00|10118.8|10112.8|10116.1|10110.1|10125|10119|10116.1|10110.1|0
1664168700000|2022-09-26 05:05:00|10114.3|10108.3|10110.8|10104.8|10116.2|10110.2|10105.4|10099.4|0
1664169000000|2022-09-26 05:10:00|10109|10103|10116.1|10110.1|10116.2|10110.2|10107.2|10101.2|0
1664169300000|2022-09-26 05:15:00|10116.2|10110.2|10117.9|10111.9|10119.7|10113.7|10114.3|10108.3|0
1664169600000|2022-09-26 05:20:00|10118.8|10112.8|10111.9|10105.9|10119.7|10113.7|10111.9|10105.9|0
1664169900000|2022-09-26 05:25:00|10111.8|10105.8|10105.2|10099.2|10113.4|10107.4|10097.2|10091.2|0
1664170200000|2022-09-26 05:30:00|10105.1|10099.1|10112.6|10106.6|10112.6|10106.6|10103.3|10097.3|0
1664170500000|2022-09-26 05:35:00|10111.7|10105.7|10110.4|10104.4|10112.6|10106.6|10108.9|10102.9|0
1664170800000|2022-09-26 05:40:00|10110.5|10104.5|10112.3|10106.3|10112.3|10106.3|10110.4|10104.4|0
1664171100000|2022-09-26 05:45:00|10112.2|10106.2|10114.1|10108.1|10117.7|10111.7|10112.2|10106.2|0
1664171400000|2022-09-26 05:50:00|10112.4|10106.4|10110.6|10104.6|10114.3|10108.3|10110.6|10104.6|0
1664171700000|2022-09-26 05:55:00|10108.8|10102.8|10110.4|10104.4|10114.2|10108.2|10108.6|10102.6|0
1664172000000|2022-09-26 06:00:00|10112|10110|10127|10125|10130.5|10128.5|10102.5|10100.5|106
1664172300000|2022-09-26 06:05:00|10126|10124|10120.5|10118.5|10136|10134|10120.5|10118.5|85
1664172600000|2022-09-26 06:10:00|10120|10118|10097.5|10095.5|10120|10118|10092|10090|121
1664172900000|2022-09-26 06:15:00|10098.5|10096.5|10104.5|10102.5|10109|10107|10096|10094|170
1664173200000|2022-09-26 06:20:00|10105|10103|10099.5|10097.5|10107|10105|10094|10092|132
1664173500000|2022-09-26 06:25:00|10099|10097|10090|10088|10100.5|10098.5|10084.5|10082.5|177
1664173800000|2022-09-26 06:30:00|10090.5|10088.5|10107|10105|10111|10109|10083|10081|131
1664174100000|2022-09-26 06:35:00|10106.5|10104.5|10108.5|10106.5|10111.5|10109.5|10103.5|10101.5|65
1664174400000|2022-09-26 06:40:00|10107.5|10105.5|10098.5|10096.5|10110.5|10108.5|10095.5|10093.5|128
1664174700000|2022-09-26 06:45:00|10098|10096|10109|10107|10110|10108|10091.5|10089.5|89
1664175000000|2022-09-26 06:50:00|10108.5|10106.5|10095|10093|10112.5|10110.5|10095|10093|64
1664175300000|2022-09-26 06:55:00|10094.5|10092.5|10110.5|10108.5|10110.5|10108.5|10089.5|10087.5|227
1664175600000|2022-09-26 07:00:00|10109.5|10107.5|10139.5|10137.5|10150.5|10148.5|10091.5|10089.5|1779
1664175900000|2022-09-26 07:05:00|10141.5|10139.5|10154.5|10152.5|10159.5|10157.5|10136|10134|940
1664176200000|2022-09-26 07:10:00|10153.5|10151.5|10145.5|10143.5|10163|10161|10142|10140|781
1664176500000|2022-09-26 07:15:00|10142.5|10140.5|10136|10134|10149.5|10147.5|10120.5|10118.5|499
1664176800000|2022-09-26 07:20:00|10133.5|10131.5|10148.5|10146.5|10160.5|10158.5|10132.5|10130.5|615
1664177100000|2022-09-26 07:25:00|10146.5|10144.5|10151|10149|10164.5|10162.5|10139|10137|429
1664177400000|2022-09-26 07:30:00|10148.5|10146.5|10137|10135|10152|10150|10133.5|10131.5|573
1664177700000|2022-09-26 07:35:00|10137.5|10135.5|10135.5|10133.5|10142.5|10140.5|10130|10128|407
1664178000000|2022-09-26 07:40:00|10135.6|10133.6|10136.6|10134.6|10144.6|10142.6|10131.6|10129.6|224
1664178300000|2022-09-26 07:45:00|10137.1|10135.1|10126.6|10124.6|10143.6|10141.6|10120.6|10118.6|331
1664178600000|2022-09-26 07:50:00|10126.1|10124.1|10101.6|10099.6|10133.1|10131.1|10098.6|10096.6|429
1664178900000|2022-09-26 07:55:00|10101.1|10099.1|10101.6|10099.6|10115.1|10113.1|10099.6|10097.6|231
1664179200000|2022-09-26 08:00:00|10102.1|10100.1|10096.6|10094.6|10105.1|10103.1|10086.6|10084.6|356
1664179500000|2022-09-26 08:05:00|10097.1|10095.1|10081.1|10079.1|10097.1|10095.1|10074.6|10072.6|698
1664179800000|2022-09-26 08:10:00|10081.6|10079.6|10088.6|10086.6|10093.1|10091.1|10077.1|10075.1|308
1664180100000|2022-09-26 08:15:00|10088.1|10086.1|10084.6|10082.6|10092.6|10090.6|10079.1|10077.1|242
1664180400000|2022-09-26 08:20:00|10084.1|10082.1|10086.6|10084.6|10091.1|10089.1|10080.6|10078.6|321
1664180700000|2022-09-26 08:25:00|10085.1|10083.1|10090.6|10088.6|10099.6|10097.6|10083.6|10081.6|370
1664181000000|2022-09-26 08:30:00|10090.1|10088.1|10074.1|10072.1|10096.6|10094.6|10073.6|10071.6|352
1664181300000|2022-09-26 08:35:00|10073.6|10071.6|10074.6|10072.6|10079.1|10077.1|10067.6|10065.6|784
1664181600000|2022-09-26 08:40:00|10074.1|10072.1|10087.1|10085.1|10089.6|10087.6|10067.6|10065.6|295
1664181900000|2022-09-26 08:45:00|10087.6|10085.6|10087.6|10085.6|10093.1|10091.1|10080.1|10078.1|283
1664182200000|2022-09-26 08:50:00|10087.1|10085.1|10092.6|10090.6|10101.1|10099.1|10085.1|10083.1|313
1664182500000|2022-09-26 08:55:00|10093.1|10091.1|10088.6|10086.6|10094.6|10092.6|10084.6|10082.6|152
1664182800000|2022-09-26 09:00:00|10089.1|10087.1|10102.6|10100.6|10107.1|10105.1|10089.1|10087.1|225
1664183100000|2022-09-26 09:05:00|10102.1|10100.1|10082.1|10080.1|10102.1|10100.1|10078.1|10076.1|267
1664183400000|2022-09-26 09:10:00|10081.6|10079.6|10076.6|10074.6|10090.1|10088.1|10076.6|10074.6|187
1664183700000|2022-09-26 09:15:00|10076.1|10074.1|10082.6|10080.6|10088.6|10086.6|10075.6|10073.6|162
1664184000000|2022-09-26 09:20:00|10082.1|10080.1|10065.1|10063.1|10088.6|10086.6|10065.1|10063.1|214
1664184300000|2022-09-26 09:25:00|10064.6|10062.6|10065.1|10063.1|10068.1|10066.1|10059.6|10057.6|157
1664184600000|2022-09-26 09:30:00|10065.6|10063.6|10051.6|10049.6|10069.6|10067.6|10050.6|10048.6|185
1664184900000|2022-09-26 09:35:00|10052.1|10050.1|10036.6|10034.6|10056.1|10054.1|10035.6|10033.6|375
1664185200000|2022-09-26 09:40:00|10036.1|10034.1|10032.1|10030.1|10039.1|10037.1|10024.1|10022.1|533
1664185500000|2022-09-26 09:45:00|10031.6|10029.6|10030.6|10028.6|10032.6|10030.6|10022.1|10020.1|265
1664185800000|2022-09-26 09:50:00|10031.1|10029.1|10029.6|10027.6|10039.6|10037.6|10017.6|10015.6|302
1664186100000|2022-09-26 09:55:00|10030.1|10028.1|10029.6|10027.6|10030.6|10028.6|10021.6|10019.6|106
1664186400000|2022-09-26 10:00:00|10031.6|10029.6|10036.6|10034.6|10036.6|10034.6|10025.6|10023.6|347
1664186700000|2022-09-26 10:05:00|10037.1|10035.1|10037.6|10035.6|10044.6|10042.6|10026.6|10024.6|263
1664187000000|2022-09-26 10:10:00|10037.1|10035.1|10025.6|10023.6|10040.1|10038.1|10015.6|10013.6|532
1664187300000|2022-09-26 10:15:00|10024.6|10022.6|10029.1|10027.1|10032.6|10030.6|10024.6|10022.6|161
1664187600000|2022-09-26 10:20:00|10028.6|10026.6|10037.1|10035.1|10037.1|10035.1|10027.6|10025.6|158
1664187900000|2022-09-26 10:25:00|10036.6|10034.6|10047.6|10045.6|10048.6|10046.6|10032.1|10030.1|340
1664188200000|2022-09-26 10:30:00|10048.1|10046.1|10050.6|10048.6|10051.6|10049.6|10041.6|10039.6|320
1664188500000|2022-09-26 10:35:00|10050.1|10048.1|10037.6|10035.6|10051.1|10049.1|10037.6|10035.6|199
1664188800000|2022-09-26 10:40:00|10036.6|10034.6|10037.6|10035.6|10041.6|10039.6|10031.6|10029.6|277
1664189100000|2022-09-26 10:45:00|10039.1|10037.1|10054.6|10052.6|10056.1|10054.1|10036.1|10034.1|332
1664189400000|2022-09-26 10:50:00|10055.6|10053.6|10063.6|10061.6|10063.6|10061.6|10054.6|10052.6|176
1664189700000|2022-09-26 10:55:00|10063.1|10061.1|10050.6|10048.6|10069.6|10067.6|10049.6|10047.6|170
1664190000000|2022-09-26 11:00:00|10050.1|10048.1|10044.1|10042.1|10055.6|10053.6|10040.1|10038.1|327
1664190300000|2022-09-26 11:05:00|10043.6|10041.6|10050.1|10048.1|10057.6|10055.6|10043.6|10041.6|249
1664190600000|2022-09-26 11:10:00|10049.6|10047.6|10056.1|10054.1|10056.1|10054.1|10041.6|10039.6|154
1664190900000|2022-09-26 11:15:00|10056.6|10054.6|10058.6|10056.6|10062.1|10060.1|10056.1|10054.1|160
1664191200000|2022-09-26 11:20:00|10059.1|10057.1|10064.1|10062.1|10068.6|10066.6|10050.6|10048.6|312
1664191500000|2022-09-26 11:25:00|10063.6|10061.6|10072.6|10070.6|10075.1|10073.1|10062.1|10060.1|327
1664191800000|2022-09-26 11:30:00|10073.1|10071.1|10072.1|10070.1|10077.1|10075.1|10069.6|10067.6|196
1664192100000|2022-09-26 11:35:00|10072.6|10070.6|10075.6|10073.6|10078.1|10076.1|10068.6|10066.6|145
1664192400000|2022-09-26 11:40:00|10075.4|10073.4|10080.4|10078.4|10081.4|10079.4|10070.4|10068.4|164
1664192700000|2022-09-26 11:45:00|10080.9|10078.9|10081.9|10079.9|10082.4|10080.4|10075.4|10073.4|87
1664193000000|2022-09-26 11:50:00|10082.4|10080.4|10079.4|10077.4|10085.9|10083.9|10078.9|10076.9|118
1664193300000|2022-09-26 11:55:00|10078.9|10076.9|10079.9|10077.9|10082.4|10080.4|10077.4|10075.4|135
1664193600000|2022-09-26 12:00:00|10079.4|10077.4|10068.9|10066.9|10085.4|10083.4|10068.4|10066.4|231
1664193900000|2022-09-26 12:05:00|10069.4|10067.4|10073.4|10071.4|10076.4|10074.4|10066.9|10064.9|137
1664194200000|2022-09-26 12:10:00|10073.9|10071.9|10072.4|10070.4|10078.4|10076.4|10070.4|10068.4|95
1664194500000|2022-09-26 12:15:00|10071.9|10069.9|10071.9|10069.9|10075.4|10073.4|10061.9|10059.9|264
1664194800000|2022-09-26 12:20:00|10071.4|10069.4|10087.9|10085.9|10088.4|10086.4|10070.9|10068.9|181
1664195100000|2022-09-26 12:25:00|10087.4|10085.4|10087.9|10085.9|10090.4|10088.4|10082.9|10080.9|97
1664195400000|2022-09-26 12:30:00|10088.9|10086.9|10068.9|10066.9|10089.4|10087.4|10064.9|10062.9|228
1664195700000|2022-09-26 12:35:00|10069.4|10067.4|10068.4|10066.4|10071.4|10069.4|10060.4|10058.4|167
1664196000000|2022-09-26 12:40:00|10067.9|10065.9|10053.4|10051.4|10070.9|10068.9|10052.9|10050.9|100
1664196300000|2022-09-26 12:45:00|10053.9|10051.9|10069.9|10067.9|10071.4|10069.4|10052.4|10050.4|146
1664196600000|2022-09-26 12:50:00|10070.4|10068.4|10074.4|10072.4|10075.4|10073.4|10066.9|10064.9|149
1664196900000|2022-09-26 12:55:00|10074.9|10072.9|10070.4|10068.4|10078.9|10076.9|10065.9|10063.9|244
1664197200000|2022-09-26 13:00:00|10069.9|10067.9|10060.4|10058.4|10069.9|10067.9|10057.4|10055.4|171
1664197500000|2022-09-26 13:05:00|10059.9|10057.9|10044.9|10042.9|10059.9|10057.9|10044.9|10042.9|233
1664197800000|2022-09-26 13:10:00|10045.4|10043.4|10045.4|10043.4|10049.4|10047.4|10043.4|10041.4|270
1664198100000|2022-09-26 13:15:00|10044.4|10042.4|10042.4|10040.4|10044.9|10042.9|10031.4|10029.4|269
1664198400000|2022-09-26 13:20:00|10041.9|10039.9|10035.9|10033.9|10045.4|10043.4|10035.9|10033.9|187
1664198700000|2022-09-26 13:25:00|10035.4|10033.4|10036.9|10034.9|10039.4|10037.4|10029.4|10027.4|221
1664199000000|2022-09-26 13:30:00|10036.4|10034.4|10060.4|10058.4|10063.9|10061.9|10034.9|10032.9|891
1664199300000|2022-09-26 13:35:00|10061.9|10059.9|10060.9|10058.9|10072.4|10070.4|10058.4|10056.4|265
1664199600000|2022-09-26 13:40:00|10060.4|10058.4|10055.9|10053.9|10068.9|10066.9|10051.9|10049.9|295
1664199900000|2022-09-26 13:45:00|10055.4|10053.4|10062.4|10060.4|10066.4|10064.4|10055.4|10053.4|361
1664200200000|2022-09-26 13:50:00|10061.4|10059.4|10055.9|10053.9|10063.9|10061.9|10053.9|10051.9|278
1664200500000|2022-09-26 13:55:00|10055.4|10053.4|10072.9|10070.9|10073.9|10071.9|10052.4|10050.4|248
1664200800000|2022-09-26 14:00:00|10073.9|10071.9|10071.4|10069.4|10081.9|10079.9|10058.4|10056.4|684
1664201100000|2022-09-26 14:05:00|10070.9|10068.9|10070.9|10068.9|10083.9|10081.9|10067.9|10065.9|669
1664201400000|2022-09-26 14:10:00|10070.7|10068.7|10090.2|10088.2|10095.2|10093.2|10057.2|10055.2|624
1664201700000|2022-09-26 14:15:00|10091.2|10089.2|10101.2|10099.2|10107.2|10105.2|10091.2|10089.2|702
1664202000000|2022-09-26 14:20:00|10101.7|10099.7|10106.2|10104.2|10109.7|10107.7|10096.7|10094.7|634
1664202300000|2022-09-26 14:25:00|10106.7|10104.7|10104.7|10102.7|10109.2|10107.2|10096.2|10094.2|527
1664202600000|2022-09-26 14:30:00|10104.2|10102.2|10097.2|10095.2|10106.7|10104.7|10092.2|10090.2|557
1664202900000|2022-09-26 14:35:00|10097.7|10095.7|10111.2|10109.2|10111.7|10109.7|10092.2|10090.2|503
1664203200000|2022-09-26 14:40:00|10111.7|10109.7|10120.2|10118.2|10120.7|10118.7|10099.2|10097.2|502
1664203500000|2022-09-26 14:45:00|10120.7|10118.7|10111.2|10109.2|10121.2|10119.2|10099.2|10097.2|731
1664203800000|2022-09-26 14:50:00|10111.7|10109.7|10115.7|10113.7|10121.2|10119.2|10104.2|10102.2|462
1664204100000|2022-09-26 14:55:00|10116.2|10114.2|10118.7|10116.7|10126.2|10124.2|10114.7|10112.7|544
1664204400000|2022-09-26 15:00:00|10117.7|10115.7|10116.2|10114.2|10122.2|10120.2|10111.2|10109.2|723
1664204700000|2022-09-26 15:05:00|10117.2|10115.2|10094.2|10092.2|10117.2|10115.2|10094.2|10092.2|1019
1664205000000|2022-09-26 15:10:00|10092.7|10090.7|10107.7|10105.7|10108.2|10106.2|10089.7|10087.7|686
1664205300000|2022-09-26 15:15:00|10107.2|10105.2|10091.2|10089.2|10108.2|10106.2|10090.2|10088.2|877
1664205600000|2022-09-26 15:20:00|10092.2|10090.2|10100.7|10098.7|10108.2|10106.2|10092.2|10090.2|717
1664205900000|2022-09-26 15:25:00|10101.7|10099.7|10075.2|10073.2|10102.7|10100.7|10074.7|10072.7|1839
1664206200000|2022-09-26 15:30:00|10076.7|10074.7|10081.7|10079.7|10089.7|10087.7|10075.7|10073.7|1487
1664206500000|2022-09-26 15:35:00|10082.7|10080.7|10090.7|10088.7|10097.7|10095.7|10081.7|10079.7|463
1664206800000|2022-09-26 15:40:00|10091.2|10089.2|10080.2|10078.2|10103.2|10101.2|10080.2|10078.2|160
1664207100000|2022-09-26 15:45:00|10080.7|10078.7|10084.7|10082.7|10094.2|10092.2|10077.7|10075.7|342
1664207400000|2022-09-26 15:50:00|10084.2|10082.2|10087.7|10085.7|10088.7|10086.7|10074.7|10072.7|179
1664207700000|2022-09-26 15:55:00|10088.2|10086.2|10087.7|10085.7|10094.7|10092.7|10083.7|10081.7|161
1664208000000|2022-09-26 16:00:00|10087.2|10085.2|10085.7|10083.7|10093.7|10091.7|10081.7|10079.7|54
1664208300000|2022-09-26 16:05:00|10086.7|10084.7|10088.7|10086.7|10091.7|10089.7|10078.7|10076.7|107
1664208600000|2022-09-26 16:10:00|10088.2|10086.2|10091.2|10089.2|10094.7|10092.7|10085.7|10083.7|80
1664208900000|2022-09-26 16:15:00|10091.7|10089.7|10090.7|10088.7|10096.7|10094.7|10085.7|10083.7|97
1664209200000|2022-09-26 16:20:00|10090.2|10088.2|10082.7|10080.7|10090.2|10088.2|10077.7|10075.7|104
1664209500000|2022-09-26 16:25:00|10082.2|10080.2|10072.2|10070.2|10083.2|10081.2|10070.2|10068.2|86
1664209800000|2022-09-26 16:30:00|10072.7|10070.7|10070.7|10068.7|10079.2|10077.2|10068.7|10066.7|44
1664210100000|2022-09-26 16:35:00|10071.2|10069.2|10070.7|10068.7|10083.2|10081.2|10069.7|10067.7|47
1664210400000|2022-09-26 16:40:00|10070.2|10068.2|10061.7|10059.7|10074.7|10072.7|10060.7|10058.7|62
1664210700000|2022-09-26 16:45:00|10060.7|10058.7|10064.7|10062.7|10070.7|10068.7|10057.7|10055.7|77
1664211000000|2022-09-26 16:50:00|10064.2|10062.2|10074.7|10072.7|10079.7|10077.7|10064.2|10062.2|74
1664211300000|2022-09-26 16:55:00|10075.2|10073.2|10080.7|10078.7|10086.7|10084.7|10075.2|10073.2|29
1664211600000|2022-09-26 17:00:00|10080.2|10078.2|10059.7|10057.7|10080.7|10078.7|10059.7|10057.7|24
1664211900000|2022-09-26 17:05:00|10059.2|10057.2|10062.7|10060.7|10063.2|10061.2|10056.2|10054.2|39
1664212200000|2022-09-26 17:10:00|10063.2|10061.2|10050.7|10048.7|10063.2|10061.2|10050.7|10048.7|46
1664212500000|2022-09-26 17:15:00|10051.2|10049.2|10050.7|10048.7|10058.7|10056.7|10048.7|10046.7|30
1664212800000|2022-09-26 17:20:00|10051.2|10049.2|10046.7|10044.7|10055.2|10053.2|10045.7|10043.7|45
1664213100000|2022-09-26 17:25:00|10047.2|10045.2|10048.7|10046.7|10050.7|10048.7|10039.7|10037.7|37
1664213400000|2022-09-26 17:30:00|10048.2|10046.2|10054.7|10052.7|10060.2|10058.2|10048.2|10046.2|43
1664213700000|2022-09-26 17:35:00|10055.7|10053.7|10058.2|10056.2|10059.2|10057.2|10053.7|10051.7|10
1664214000000|2022-09-26 17:40:00|10058.7|10056.7|10053.7|10051.7|10058.7|10056.7|10051.7|10049.7|20
1664214300000|2022-09-26 17:45:00|10054.2|10052.2|10057.7|10055.7|10062.7|10060.7|10054.2|10052.2|44
1664214600000|2022-09-26 17:50:00|10058.2|10056.2|10061.2|10059.2|10067.7|10065.7|10056.7|10054.7|30
1664214900000|2022-09-26 17:55:00|10060.7|10058.7|10051.2|10049.2|10061.2|10059.2|10050.7|10048.7|32
1664215200000|2022-09-26 18:00:00|10050.7|10048.7|10070.7|10068.7|10072.7|10070.7|10049.2|10047.2|72
1664215500000|2022-09-26 18:05:00|10070.2|10068.2|10078.7|10076.7|10080.7|10078.7|10067.7|10065.7|56
1664215800000|2022-09-26 18:10:00|10078.2|10076.2|10081.7|10079.7|10082.2|10080.2|10076.2|10074.2|50
1664216100000|2022-09-26 18:15:00|10081.2|10079.2|10083.2|10081.2|10086.2|10084.2|10078.7|10076.7|39
1664216400000|2022-09-26 18:20:00|10082.7|10080.7|10079.7|10077.7|10086.7|10084.7|10077.7|10075.7|28
1664216700000|2022-09-26 18:25:00|10079.2|10077.2|10065.7|10063.7|10079.7|10077.7|10065.7|10063.7|24
1664217000000|2022-09-26 18:30:00|10065.2|10063.2|10066.7|10064.7|10073.7|10071.7|10063.7|10061.7|30
1664217300000|2022-09-26 18:35:00|10067.2|10065.2|10061.7|10059.7|10068.2|10066.2|10056.7|10054.7|34
1664217600000|2022-09-26 18:40:00|10062.2|10060.2|10062.7|10060.7|10065.2|10063.2|10058.7|10056.7|22
1664217900000|2022-09-26 18:45:00|10062.2|10060.2|10088.7|10086.7|10090.2|10088.2|10060.7|10058.7|48
1664218200000|2022-09-26 18:50:00|10088.2|10086.2|10087.7|10085.7|10092.7|10090.7|10082.7|10080.7|31
1664218500000|2022-09-26 18:55:00|10087.2|10085.2|10079.7|10077.7|10089.7|10087.7|10078.7|10076.7|27
1664218800000|2022-09-26 19:00:00|10080.2|10078.2|10085.7|10083.7|10091.2|10089.2|10079.7|10077.7|29
1664219100000|2022-09-26 19:05:00|10086.2|10084.2|10091.2|10089.2|10091.2|10089.2|10079.7|10077.7|25
1664219400000|2022-09-26 19:10:00|10090.7|10088.7|10083.7|10081.7|10092.7|10090.7|10083.7|10081.7|35
1664219700000|2022-09-26 19:15:00|10083.2|10081.2|10077.7|10075.7|10086.2|10084.2|10068.2|10066.2|58
1664220000000|2022-09-26 19:20:00|10079.7|10077.7|10067.7|10065.7|10082.2|10080.2|10066.7|10064.7|49
1664220300000|2022-09-26 19:25:00|10067.2|10065.2|10072.7|10070.7|10074.2|10072.2|10064.2|10062.2|27
1664220600000|2022-09-26 19:30:00|10072.2|10070.2|10078.2|10076.2|10082.7|10080.7|10066.7|10064.7|70
1664220900000|2022-09-26 19:35:00|10078.7|10076.7|10079.7|10077.7|10091.2|10089.2|10075.7|10073.7|36
1664221200000|2022-09-26 19:40:00|10079.2|10077.2|10089.2|10087.2|10092.7|10090.7|10077.7|10075.7|50
1664221500000|2022-09-26 19:45:00|10089.7|10087.7|10098.7|10096.7|10100.7|10098.7|10085.7|10083.7|54
1664221800000|2022-09-26 19:50:00|10094.2|10092.2|10103.7|10101.7|10110.7|10108.7|10083.2|10081.2|71
1664222100000|2022-09-26 19:55:00|10103.2|10101.2|10080.5|10074.5|10103.2|10101.2|10078.7|10073.5|127
1664222400000|2022-09-26 20:00:00|10084.8|10078.8|10074.3|10068.3|10091.5|10085.5|10074.3|10068.3|274
1664222700000|2022-09-26 20:05:00|10074.7|10068.7|10076|10070|10078.9|10072.9|10073.1|10067.1|0
1664223000000|2022-09-26 20:10:00|10076.5|10070.5|10081.4|10075.4|10088.3|10082.3|10074|10068|0
1664223300000|2022-09-26 20:15:00|10080.5|10074.5|10081|10075|10085|10079|10080.1|10074.1|0
1664223600000|2022-09-26 20:20:00|10080.7|10074.7|10076|10070|10081.8|10075.8|10075.2|10069.2|0
1664223900000|2022-09-26 20:25:00|10076.5|10070.5|10080.1|10074.1|10080.7|10074.7|10075.2|10069.2|0
1664224200000|2022-09-26 20:30:00|10079.8|10073.8|10079.2|10073.2|10080.5|10074.5|10076.5|10070.5|0
1664224500000|2022-09-26 20:35:00|10079.8|10073.8|10081.8|10075.8|10083|10077|10078.9|10072.9|0
1664224800000|2022-09-26 20:40:00|10081.7|10075.7|10080.5|10074.5|10082.7|10076.7|10079.8|10073.8|0
1664225100000|2022-09-26 20:45:00|10080.7|10074.7|10083.8|10077.8|10084.3|10078.3|10080.7|10074.7|0
1664225400000|2022-09-26 20:50:00|10084.3|10078.3|10082.7|10076.7|10084.3|10078.3|10081.4|10075.4|0
1664225700000|2022-09-26 20:55:00|10082.8|10076.8|10081.7|10075.7|10084|10078|10080.7|10074.7|0
1664226000000|2022-09-26 21:00:00|10082.4|10076.4|10082.2|10076.2|10082.7|10076.7|10081.8|10075.8|0
1664226300000|2022-09-26 21:05:00|10082.4|10076.4|10082.4|10076.4|10082.6|10076.6|10082.2|10076.2|0
1664226600000|2022-09-26 21:10:00|10082.2|10076.2|10082.4|10076.4|10082.7|10076.7|10082.2|10076.2|0
1664226900000|2022-09-26 21:15:00|10082.2|10076.2|10082.4|10076.4|10082.4|10076.4|10082.2|10076.2|0
1664227200000|2022-09-26 21:20:00|10082.2|10076.2|10082.2|10076.2|10082.2|10076.2|10081.7|10075.7|0
1664227500000|2022-09-26 21:25:00|10081.7|10075.7|10081.7|10075.7|10082.2|10076.2|10081.3|10075.3|0
1664227800000|2022-09-26 21:30:00|10081.6|10075.6|10081.7|10075.7|10081.7|10075.7|10081.5|10075.5|0
1664228100000|2022-09-26 21:35:00|10081.6|10075.6|10080.6|10074.6|10081.6|10075.6|10080.6|10074.6|0
1664228400000|2022-09-26 21:40:00|10080.4|10074.4|10080.4|10074.4|10080.6|10074.6|10080.4|10074.4|0
1664228700000|2022-09-26 21:45:00|10080.6|10074.6|10079.8|10073.8|10080.9|10074.9|10079.5|10073.5|0
1664229000000|2022-09-26 21:50:00|10079.7|10073.7|10079.8|10073.8|10080.4|10074.4|10079.7|10073.7|0
1664229300000|2022-09-26 21:55:00|10080|10074|10080.4|10074.4|10081.3|10075.3|10079.7|10073.7|0
1664229600000|2022-09-26 22:00:00|10080.5|10074.5|10080|10074|10088.5|10082.5|10079.5|10073.5|0
1664229900000|2022-09-26 22:05:00|10080.4|10074.4|10080|10074|10084.7|10078.7|10079.5|10073.5|0
1664230200000|2022-09-26 22:10:00|10080.2|10074.2|10076.9|10070.9|10080.9|10074.9|10075.7|10069.7|0
1664230500000|2022-09-26 22:15:00|10077|10071|10078.6|10072.6|10079.8|10073.8|10076.6|10070.6|0
1664230800000|2022-09-26 22:20:00|10079.3|10073.3|10083.8|10077.8|10087.3|10081.3|10079.3|10073.3|0
1664231100000|2022-09-26 22:25:00|10083.5|10077.5|10085.3|10079.3|10086.9|10080.9|10082.4|10076.4|0
1664231400000|2022-09-26 22:30:00|10085.5|10079.5|10090.2|10084.2|10090.5|10084.5|10085.3|10079.3|0
1664231700000|2022-09-26 22:35:00|10089.8|10083.8|10088.5|10082.5|10090.5|10084.5|10088|10082|0
1664232000000|2022-09-26 22:40:00|10088.4|10082.4|10089.3|10083.3|10090.2|10084.2|10087.6|10081.6|0
1664232300000|2022-09-26 22:45:00|10088.9|10082.9|10089.5|10083.5|10089.8|10083.8|10087.6|10081.6|0
1664232600000|2022-09-26 22:50:00|10089.8|10083.8|10088.5|10082.5|10090.2|10084.2|10087.6|10081.6|0
1664232900000|2022-09-26 22:55:00|10088.4|10082.4|10090|10084|10090.9|10084.9|10087.3|10081.3|0
1664233200000|2022-09-26 23:00:00|10089.8|10083.8|10092.9|10086.9|10093.4|10087.4|10089.8|10083.8|0
1664233500000|2022-09-26 23:05:00|10093.1|10087.1|10092.2|10086.2|10093.8|10087.8|10090.9|10084.9|0
1664233800000|2022-09-26 23:10:00|10092.5|10086.5|10095.6|10089.6|10096.7|10090.7|10092.2|10086.2|0
1664234100000|2022-09-26 23:15:00|10095.4|10089.4|10096.5|10090.5|10098.3|10092.3|10095.1|10089.1|0
1664234400000|2022-09-26 23:20:00|10096.3|10090.3|10097.8|10091.8|10099.2|10093.2|10093.8|10087.8|0
1664234700000|2022-09-26 23:25:00|10097.6|10091.6|10097.6|10091.6|10098.9|10092.9|10096.5|10090.5|0
1664235000000|2022-09-26 23:30:00|10098|10092|10099.6|10093.6|10099.6|10093.6|10096.3|10090.3|0
1664235300000|2022-09-26 23:35:00|10099.8|10093.8|10097.4|10091.4|10100.2|10094.2|10096.2|10090.2|0
1664235600000|2022-09-26 23:40:00|10097.6|10091.6|10095.1|10089.1|10097.6|10091.6|10093.6|10087.6|0
1664235900000|2022-09-26 23:45:00|10094.9|10088.9|10096|10090|10096.3|10090.3|10093.4|10087.4|0
1664236200000|2022-09-26 23:50:00|10096.3|10090.3|10103.8|10097.8|10104.7|10098.7|10095.4|10089.4|0
1664236500000|2022-09-26 23:55:00|10103.6|10097.6|10101.2|10095.2|10105.4|10099.4|10101.2|10095.2|0
1664236800000|2022-09-27 00:00:00|10101.6|10095.6|10100.3|10094.3|10105|10099|10098.1|10092.1|0
1664237100000|2022-09-27 00:05:00|10100.2|10094.2|10102.6|10096.6|10103.5|10097.5|10098.6|10092.6|0
1664237400000|2022-09-27 00:10:00|10103.2|10097.2|10106.4|10100.4|10112.8|10106.8|10099.9|10093.9|0
1664237700000|2022-09-27 00:15:00|10106.3|10100.3|10108.3|10102.3|10111.9|10105.9|10105.1|10099.1|0
1664238000000|2022-09-27 00:20:00|10108.2|10102.2|10106.5|10100.5|10110.1|10104.1|10104.7|10098.7|0
1664238300000|2022-09-27 00:25:00|10105.6|10099.6|10106.6|10100.6|10110|10104|10104.7|10098.7|0
1664238600000|2022-09-27 00:30:00|10108.4|10102.4|10103|10097|10112|10106|10101.2|10095.2|0
1664238900000|2022-09-27 00:35:00|10101.2|10095.2|10103.1|10097.1|10106.6|10100.6|10101.2|10095.2|0
1664239200000|2022-09-27 00:40:00|10103|10097|10104.9|10098.9|10106.7|10100.7|10099.5|10093.5|0
1664239500000|2022-09-27 00:45:00|10104.8|10098.8|10115.8|10109.8|10115.8|10109.8|10103.1|10097.1|0
1664239800000|2022-09-27 00:50:00|10115.7|10109.7|10112.2|10106.2|10117.6|10111.6|10110.4|10104.4|0
1664240100000|2022-09-27 00:55:00|10112.1|10106.1|10115.7|10109.7|10115.7|10109.7|10110.3|10104.3|0
1664240400000|2022-09-27 01:00:00|10117.5|10111.5|10122.9|10116.9|10124.7|10118.7|10115.7|10109.7|0
1664240700000|2022-09-27 01:05:00|10121.1|10115.1|10119.3|10113.3|10122.9|10116.9|10117.5|10111.5|0
1664241000000|2022-09-27 01:10:00|10117.5|10111.5|10121|10115|10122.8|10116.8|10117.4|10111.4|0
1664241300000|2022-09-27 01:15:00|10119.2|10113.2|10115.6|10109.6|10119.2|10113.2|10112.1|10106.1|0
1664241600000|2022-09-27 01:20:00|10115.7|10109.7|10113.8|10107.8|10119.2|10113.2|10113.8|10107.8|0
1664241900000|2022-09-27 01:25:00|10112|10106|10117.4|10111.4|10117.4|10111.4|10112|10106|0
1664242200000|2022-09-27 01:30:00|10117.5|10111.5|10120.2|10114.2|10128.2|10122.2|10117.5|10111.5|0
1664242500000|2022-09-27 01:35:00|10121.1|10115.1|10120.2|10114.2|10122.9|10116.9|10115.7|10109.7|0
1664242800000|2022-09-27 01:40:00|10121.1|10115.1|10115.7|10109.7|10121.1|10115.1|10115.7|10109.7|0
1664243100000|2022-09-27 01:45:00|10115.6|10109.6|10117.4|10111.4|10119.2|10113.2|10110.3|10104.3|0
1664243400000|2022-09-27 01:50:00|10117.5|10111.5|10119.2|10113.2|10122.8|10116.8|10115.6|10109.6|0
1664243700000|2022-09-27 01:55:00|10121|10115|10118.3|10112.3|10124.5|10118.5|10117.4|10111.4|0
1664244000000|2022-09-27 02:00:00|10117.4|10111.4|10122.8|10116.8|10122.8|10116.8|10113.8|10107.8|0
1664244300000|2022-09-27 02:05:00|10121|10115|10113.9|10107.9|10121|10115|10113.8|10107.8|0
1664244600000|2022-09-27 02:10:00|10113|10107|10113.9|10107.9|10115.7|10109.7|10110.3|10104.3|0
1664244900000|2022-09-27 02:15:00|10112.1|10106.1|10119.2|10113.2|10121|10115|10112.1|10106.1|0
1664245200000|2022-09-27 02:20:00|10121|10115|10121|10115|10122.8|10116.8|10119.2|10113.2|0
1664245500000|2022-09-27 02:25:00|10121.1|10115.1|10126.4|10120.4|10129.9|10123.9|10121.1|10115.1|0
1664245800000|2022-09-27 02:30:00|10124.6|10118.6|10120.9|10114.9|10124.6|10118.6|10119.1|10113.1|0
1664246100000|2022-09-27 02:35:00|10119.1|10113.1|10119.1|10113.1|10122.6|10116.6|10117.3|10111.3|0
1664246400000|2022-09-27 02:40:00|10119|10113|10117.2|10111.2|10119.1|10113.1|10115.4|10109.4|0
1664246700000|2022-09-27 02:45:00|10116.3|10110.3|10119|10113|10120.8|10114.8|10113.7|10107.7|0
1664247000000|2022-09-27 02:50:00|10118.1|10112.1|10117.3|10111.3|10120.8|10114.8|10117.2|10111.2|0
1664247300000|2022-09-27 02:55:00|10117.2|10111.2|10117.3|10111.3|10117.3|10111.3|10113.7|10107.7|0
1664247600000|2022-09-27 03:00:00|10118.2|10112.2|10117.2|10111.2|10119.9|10113.9|10116.3|10110.3|0
1664247900000|2022-09-27 03:05:00|10115.4|10109.4|10115.4|10109.4|10118.1|10112.1|10113.6|10107.6|0
1664248200000|2022-09-27 03:10:00|10114.5|10108.5|10115.3|10109.3|10115.4|10109.4|10113.5|10107.5|0
1664248500000|2022-09-27 03:15:00|10113.5|10107.5|10108.7|10102.7|10115.4|10109.4|10107|10101|0
1664248800000|2022-09-27 03:20:00|10107|10101|10111.7|10105.7|10111.7|10105.7|10105.2|10099.2|0
1664249100000|2022-09-27 03:25:00|10110|10104|10115.4|10109.4|10117.2|10111.2|10110|10104|0
1664249400000|2022-09-27 03:30:00|10115.3|10109.3|10115.4|10109.4|10117.2|10111.2|10113.6|10107.6|0
1664249700000|2022-09-27 03:35:00|10113.6|10107.6|10115.4|10109.4|10117.2|10111.2|10113.6|10107.6|0
1664250000000|2022-09-27 03:40:00|10117.2|10111.2|10116|10110|10117.2|10111.2|10112.4|10106.4|0
1664250300000|2022-09-27 03:45:00|10117.8|10111.8|10119.6|10113.6|10119.6|10113.6|10114.2|10108.2|0
1664250600000|2022-09-27 03:50:00|10119.7|10113.7|10118.7|10112.7|10121.5|10115.5|10117.8|10111.8|0
1664250900000|2022-09-27 03:55:00|10119.6|10113.6|10116.1|10110.1|10119.6|10113.6|10116|10110|0
1664251200000|2022-09-27 04:00:00|10116|10110|10116.1|10110.1|10116.1|10110.1|10114.3|10108.3|0
1664251500000|2022-09-27 04:05:00|10115.2|10109.2|10114.3|10108.3|10116.1|10110.1|10114.3|10108.3|0
1664251800000|2022-09-27 04:10:00|10114.4|10108.4|10114.3|10108.3|10116.1|10110.1|10114.3|10108.3|0
1664252100000|2022-09-27 04:15:00|10114.4|10108.4|10117.9|10111.9|10117.9|10111.9|10114.3|10108.3|0
1664252400000|2022-09-27 04:20:00|10119.7|10113.7|10117.8|10111.8|10119.7|10113.7|10117.8|10111.8|0
1664252700000|2022-09-27 04:25:00|10117.9|10111.9|10117.9|10111.9|10119.7|10113.7|10117.8|10111.8|0
1664253000000|2022-09-27 04:30:00|10119.7|10113.7|10116.1|10110.1|10119.7|10113.7|10116.1|10110.1|0
1664253300000|2022-09-27 04:35:00|10114.3|10108.3|10110.7|10104.7|10116.1|10110.1|10110.7|10104.7|0
1664253600000|2022-09-27 04:40:00|10109|10103|10115.9|10109.9|10115.9|10109.9|10109|10103|0
1664253900000|2022-09-27 04:45:00|10115.8|10109.8|10112.3|10106.3|10117.6|10111.6|10112.3|10106.3|0
1664254200000|2022-09-27 04:50:00|10114.1|10108.1|10114|10108|10114.1|10108.1|10112.3|10106.3|0
1664254500000|2022-09-27 04:55:00|10114.1|10108.1|10114.1|10108.1|10115.8|10109.8|10114|10108|0
1664254800000|2022-09-27 05:00:00|10115.8|10109.8|10117.6|10111.6|10119.4|10113.4|10112.2|10106.2|0
1664255100000|2022-09-27 05:05:00|10119.4|10113.4|10117.6|10111.6|10119.4|10113.4|10116.7|10110.7|0
1664255400000|2022-09-27 05:10:00|10115.8|10109.8|10113.2|10107.2|10115.8|10109.8|10113.1|10107.1|0
1664255700000|2022-09-27 05:15:00|10113.1|10107.1|10108.7|10102.7|10114|10108|10106.9|10100.9|0
1664256000000|2022-09-27 05:20:00|10108.6|10102.6|10110.4|10104.4|10112.2|10106.2|10108.6|10102.6|0
1664256300000|2022-09-27 05:25:00|10108.6|10102.6|10115.8|10109.8|10115.8|10109.8|10108.6|10102.6|0
1664256600000|2022-09-27 05:30:00|10114.9|10108.9|10108.7|10102.7|10115.8|10109.8|10108.6|10102.6|0
1664256900000|2022-09-27 05:35:00|10108.6|10102.6|10106.8|10100.8|10110.4|10104.4|10106.8|10100.8|0
1664257200000|2022-09-27 05:40:00|10106.9|10100.9|10114|10108|10114|10108|10106.8|10100.8|0
1664257500000|2022-09-27 05:45:00|10112.3|10106.3|10112.2|10106.2|10112.3|10106.3|10110.5|10104.5|0
1664257800000|2022-09-27 05:50:00|10114|10108|10117.7|10111.7|10117.7|10111.7|10112.3|10106.3|0
1664258100000|2022-09-27 05:55:00|10117.6|10111.6|10114.5|10108.5|10119.4|10113.4|10114.4|10108.4|0
1664258400000|2022-09-27 06:00:00|10126.2|10124.2|10138.7|10136.7|10151.7|10149.7|10124.7|10122.7|129
1664258700000|2022-09-27 06:05:00|10137.7|10135.7|10135.2|10133.2|10141.7|10139.7|10133.2|10131.2|112
1664259000000|2022-09-27 06:10:00|10134.7|10132.7|10129.7|10127.7|10134.7|10132.7|10123.7|10121.7|118
1664259300000|2022-09-27 06:15:00|10128.7|10126.7|10150.7|10148.7|10153.7|10151.7|10127.7|10125.7|101
1664259600000|2022-09-27 06:20:00|10151.2|10149.2|10154.2|10152.2|10155.2|10153.2|10145.7|10143.7|59
1664259900000|2022-09-27 06:25:00|10153.7|10151.7|10154.7|10152.7|10155.7|10153.7|10146.7|10144.7|86
1664260200000|2022-09-27 06:30:00|10153.7|10151.7|10153.2|10151.2|10155.7|10153.7|10145.7|10143.7|75
1664260500000|2022-09-27 06:35:00|10153.7|10151.7|10150.2|10148.2|10154.2|10152.2|10145.7|10143.7|49
1664260800000|2022-09-27 06:40:00|10148.7|10146.7|10147.7|10145.7|10148.7|10146.7|10139.2|10137.2|50
1664261100000|2022-09-27 06:45:00|10146.7|10144.7|10140.7|10138.7|10148.7|10146.7|10138.7|10136.7|52
1664261400000|2022-09-27 06:50:00|10140.2|10138.2|10139.2|10137.2|10142.7|10140.7|10134.7|10132.7|39
1664261700000|2022-09-27 06:55:00|10138.7|10136.7|10128.7|10126.7|10138.7|10136.7|10123.7|10121.7|105
1664262000000|2022-09-27 07:00:00|10126.7|10124.7|10128.2|10126.2|10144.7|10142.7|10112.7|10110.7|1745
1664262300000|2022-09-27 07:05:00|10127.7|10125.7|10142.7|10140.7|10143.2|10141.2|10123.2|10121.2|646
1664262600000|2022-09-27 07:10:00|10143.2|10141.2|10131.2|10129.2|10143.7|10141.7|10121.2|10119.2|666
1664262900000|2022-09-27 07:15:00|10131.7|10129.7|10149.2|10147.2|10152.7|10150.7|10131.7|10129.7|533
1664263200000|2022-09-27 07:20:00|10149.7|10147.7|10181.2|10179.2|10183.7|10181.7|10147.2|10145.2|585
1664263500000|2022-09-27 07:25:00|10180.2|10178.2|10194.7|10192.7|10194.7|10192.7|10173.2|10171.2|682
1664263800000|2022-09-27 07:30:00|10193.7|10191.7|10179.2|10177.2|10200.7|10198.7|10177.2|10175.2|667
1664264100000|2022-09-27 07:35:00|10177.7|10175.7|10186.2|10184.2|10187.2|10185.2|10171.2|10169.2|486
1664264400000|2022-09-27 07:40:00|10184.2|10182.2|10190.7|10188.7|10198.7|10196.7|10183.2|10181.2|384
1664264700000|2022-09-27 07:45:00|10190.2|10188.2|10196.2|10194.2|10199.2|10197.2|10188.2|10186.2|335
1664265000000|2022-09-27 07:50:00|10195.7|10193.7|10200.2|10198.2|10203.2|10201.2|10187.2|10185.2|304
1664265300000|2022-09-27 07:55:00|10198.2|10196.2|10187.7|10185.7|10201.7|10199.7|10184.7|10182.7|409
1664265600000|2022-09-27 08:00:00|10188.2|10186.2|10191.2|10189.2|10196.2|10194.2|10184.7|10182.7|212
1664265900000|2022-09-27 08:05:00|10191.7|10189.7|10184.2|10182.2|10196.7|10194.7|10180.2|10178.2|253
1664266200000|2022-09-27 08:10:00|10184.7|10182.7|10183.7|10181.7|10186.2|10184.2|10179.7|10177.7|198
1664266500000|2022-09-27 08:15:00|10183.2|10181.2|10169.7|10167.7|10190.2|10188.2|10169.2|10167.2|247
1664266800000|2022-09-27 08:20:00|10170.2|10168.2|10178.2|10176.2|10181.2|10179.2|10169.2|10167.2|195
1664267100000|2022-09-27 08:25:00|10178.7|10176.7|10168.2|10166.2|10181.2|10179.2|10163.7|10161.7|351
1664267400000|2022-09-27 08:30:00|10167.7|10165.7|10165.2|10163.2|10172.7|10170.7|10160.7|10158.7|220
1664267700000|2022-09-27 08:35:00|10164.7|10162.7|10157.2|10155.2|10165.2|10163.2|10151.2|10149.2|367
1664268000000|2022-09-27 08:40:00|10158.2|10156.2|10145.7|10143.7|10158.7|10156.7|10138.2|10136.2|334
1664268300000|2022-09-27 08:45:00|10146.2|10144.2|10146.7|10144.7|10151.2|10149.2|10141.7|10139.7|270
1664268600000|2022-09-27 08:50:00|10147.2|10145.2|10144.2|10142.2|10154.2|10152.2|10142.2|10140.2|208
1664268900000|2022-09-27 08:55:00|10143.7|10141.7|10132.7|10130.7|10145.2|10143.2|10132.2|10130.2|357
1664269200000|2022-09-27 09:00:00|10132.2|10130.2|10125.2|10123.2|10139.2|10137.2|10123.2|10121.2|323
1664269500000|2022-09-27 09:05:00|10124.2|10122.2|10114.2|10112.2|10130.2|10128.2|10113.2|10111.2|397
1664269800000|2022-09-27 09:10:00|10113.7|10111.7|10114.2|10112.2|10115.7|10113.7|10108.2|10106.2|323
1664270100000|2022-09-27 09:15:00|10113.2|10111.2|10121.7|10119.7|10125.2|10123.2|10112.2|10110.2|169
1664270400000|2022-09-27 09:20:00|10120.7|10118.7|10111.7|10109.7|10127.2|10125.2|10111.2|10109.2|279
1664270700000|2022-09-27 09:25:00|10111.2|10109.2|10121.2|10119.2|10124.2|10122.2|10111.2|10109.2|149
1664271000000|2022-09-27 09:30:00|10121.7|10119.7|10119.7|10117.7|10125.2|10123.2|10116.2|10114.2|283
1664271300000|2022-09-27 09:35:00|10119.2|10117.2|10125.7|10123.7|10126.7|10124.7|10117.7|10115.7|155
1664271600000|2022-09-27 09:40:00|10125.2|10123.2|10135.2|10133.2|10136.2|10134.2|10124.2|10122.2|215
1664271900000|2022-09-27 09:45:00|10135.7|10133.7|10138.2|10136.2|10141.7|10139.7|10130.2|10128.2|296
1664272200000|2022-09-27 09:50:00|10138.7|10136.7|10129.7|10127.7|10139.2|10137.2|10128.7|10126.7|139
1664272500000|2022-09-27 09:55:00|10130.2|10128.2|10127.2|10125.2|10131.2|10129.2|10124.7|10122.7|114
1664272800000|2022-09-27 10:00:00|10126.7|10124.7|10130.7|10128.7|10135.7|10133.7|10124.7|10122.7|191
1664273100000|2022-09-27 10:05:00|10130.2|10128.2|10128.7|10126.7|10135.7|10133.7|10126.7|10124.7|173
1664273400000|2022-09-27 10:10:00|10128.2|10126.2|10142.7|10140.7|10142.7|10140.7|10117.7|10115.7|184
1664273700000|2022-09-27 10:15:00|10143.2|10141.2|10141.2|10139.2|10147.7|10145.7|10129.2|10127.2|254
1664274000000|2022-09-27 10:20:00|10140.7|10138.7|10144.2|10142.2|10146.2|10144.2|10137.2|10135.2|163
1664274300000|2022-09-27 10:25:00|10144.7|10142.7|10158.2|10156.2|10161.2|10159.2|10143.2|10141.2|327
1664274600000|2022-09-27 10:30:00|10158.7|10156.7|10147.7|10145.7|10162.2|10160.2|10147.7|10145.7|265
1664274900000|2022-09-27 10:35:00|10148.2|10146.2|10150.7|10148.7|10151.7|10149.7|10142.7|10140.7|372
1664275200000|2022-09-27 10:40:00|10151.2|10149.2|10149.7|10147.7|10153.2|10151.2|10144.2|10142.2|114
1664275500000|2022-09-27 10:45:00|10150.2|10148.2|10154.2|10152.2|10156.7|10154.7|10146.2|10144.2|97
1664275800000|2022-09-27 10:50:00|10153.7|10151.7|10157.7|10155.7|10159.2|10157.2|10150.2|10148.2|77
1664276100000|2022-09-27 10:55:00|10158.2|10156.2|10157.7|10155.7|10162.2|10160.2|10152.7|10150.7|88
1664276400000|2022-09-27 11:00:00|10158.2|10156.2|10151.2|10149.2|10159.2|10157.2|10149.2|10147.2|190
1664276700000|2022-09-27 11:05:00|10150.7|10148.7|10156.7|10154.7|10162.2|10160.2|10147.2|10145.2|180
1664277000000|2022-09-27 11:10:00|10157.2|10155.2|10147.7|10145.7|10159.2|10157.2|10146.2|10144.2|62
1664277300000|2022-09-27 11:15:00|10146.7|10144.7|10140.7|10138.7|10150.2|10148.2|10140.2|10138.2|144
1664277600000|2022-09-27 11:20:00|10141.2|10139.2|10149.7|10147.7|10151.7|10149.7|10139.7|10137.7|69
1664277900000|2022-09-27 11:25:00|10149.2|10147.2|10148.2|10146.2|10152.7|10150.7|10144.2|10142.2|135
1664278200000|2022-09-27 11:30:00|10147.2|10145.2|10152.7|10150.7|10153.7|10151.7|10145.2|10143.2|132
1664278500000|2022-09-27 11:35:00|10152.2|10150.2|10154.7|10152.7|10155.2|10153.2|10147.2|10145.2|102
1664278800000|2022-09-27 11:40:00|10155.5|10153.5|10170.5|10168.5|10171.5|10169.5|10155|10153|175
1664279100000|2022-09-27 11:45:00|10170|10168|10173|10171|10174.5|10172.5|10168|10166|129
1664279400000|2022-09-27 11:50:00|10172.5|10170.5|10170|10168|10176.5|10174.5|10167|10165|269
1664279700000|2022-09-27 11:55:00|10169.5|10167.5|10165|10163|10175|10173|10161.5|10159.5|134
1664280000000|2022-09-27 12:00:00|10164|10162|10164.5|10162.5|10168|10166|10158|10156|217
1664280300000|2022-09-27 12:05:00|10164|10162|10159|10157|10167|10165|10154|10152|189
1664280600000|2022-09-27 12:10:00|10158.5|10156.5|10161|10159|10163|10161|10153.5|10151.5|161
1664280900000|2022-09-27 12:15:00|10161.5|10159.5|10161|10159|10166|10164|10156|10154|155
1664281200000|2022-09-27 12:20:00|10160.5|10158.5|10165.5|10163.5|10169.5|10167.5|10159|10157|238
1664281500000|2022-09-27 12:25:00|10166|10164|10163|10161|10166|10164|10159|10157|148
1664281800000|2022-09-27 12:30:00|10162.5|10160.5|10161|10159|10165|10163|10156.5|10154.5|174
1664282100000|2022-09-27 12:35:00|10160.5|10158.5|10165|10163|10168|10166|10156.5|10154.5|140
1664282400000|2022-09-27 12:40:00|10164.5|10162.5|10159|10157|10164.5|10162.5|10154|10152|132
1664282700000|2022-09-27 12:45:00|10158.5|10156.5|10167|10165|10169|10167|10158|10156|101
1664283000000|2022-09-27 12:50:00|10166.5|10164.5|10150.5|10148.5|10167|10165|10150|10148|390
1664283300000|2022-09-27 12:55:00|10151|10149|10143.5|10141.5|10151|10149|10142|10140|350
1664283600000|2022-09-27 13:00:00|10144|10142|10135|10133|10144.5|10142.5|10132.5|10130.5|213
1664283900000|2022-09-27 13:05:00|10134.5|10132.5|10139|10137|10144.5|10142.5|10129|10127|284
1664284200000|2022-09-27 13:10:00|10139.5|10137.5|10148.5|10146.5|10153.5|10151.5|10138|10136|222
1664284500000|2022-09-27 13:15:00|10149|10147|10161|10159|10164.5|10162.5|10148|10146|527
1664284800000|2022-09-27 13:20:00|10161.5|10159.5|10149.5|10147.5|10166|10164|10149|10147|217
1664285100000|2022-09-27 13:25:00|10149|10147|10150|10148|10157.5|10155.5|10145.5|10143.5|172
1664285400000|2022-09-27 13:30:00|10149|10147|10159.5|10157.5|10160|10158|10139.5|10137.5|603
1664285700000|2022-09-27 13:35:00|10160|10158|10166.5|10164.5|10170.5|10168.5|10151|10149|354
1664286000000|2022-09-27 13:40:00|10165.5|10163.5|10169|10167|10175|10173|10161.5|10159.5|318
1664286300000|2022-09-27 13:45:00|10169.5|10167.5|10154.5|10152.5|10180|10178|10152.5|10150.5|432
1664286600000|2022-09-27 13:50:00|10154|10152|10146|10144|10155|10153|10139.5|10137.5|402
1664286900000|2022-09-27 13:55:00|10145.5|10143.5|10142.5|10140.5|10148.5|10146.5|10135.5|10133.5|476
1664287200000|2022-09-27 14:00:00|10143|10141|10121|10119|10144.5|10142.5|10113|10111|674
1664287500000|2022-09-27 14:05:00|10120.5|10118.5|10112.5|10110.5|10124|10122|10110|10108|548
1664287800000|2022-09-27 14:10:00|10113.4|10111.4|10135.4|10133.4|10139.4|10137.4|10111.4|10109.4|575
1664288100000|2022-09-27 14:15:00|10134.9|10132.9|10142.4|10140.4|10145.9|10143.9|10128.4|10126.4|432
1664288400000|2022-09-27 14:20:00|10140.9|10138.9|10152.4|10150.4|10153.9|10151.9|10134.9|10132.9|535
1664288700000|2022-09-27 14:25:00|10150.9|10148.9|10141.9|10139.9|10157.4|10155.4|10141.9|10139.9|358
1664289000000|2022-09-27 14:30:00|10141.4|10139.4|10156.4|10154.4|10161.9|10159.9|10141.4|10139.4|359
1664289300000|2022-09-27 14:35:00|10155.9|10153.9|10149.4|10147.4|10164.9|10162.9|10148.4|10146.4|328
1664289600000|2022-09-27 14:40:00|10148.9|10146.9|10172.9|10170.9|10174.9|10172.9|10145.4|10143.4|291
1664289900000|2022-09-27 14:45:00|10172.4|10170.4|10183.4|10181.4|10187.9|10185.9|10167.4|10165.4|491
1664290200000|2022-09-27 14:50:00|10182.9|10180.9|10179.4|10177.4|10189.9|10187.9|10177.9|10175.9|814
1664290500000|2022-09-27 14:55:00|10179.9|10177.9|10181.4|10179.4|10187.9|10185.9|10178.9|10176.9|505
1664290800000|2022-09-27 15:00:00|10180.9|10178.9|10167.9|10165.9|10182.9|10180.9|10166.4|10164.4|445
1664291100000|2022-09-27 15:05:00|10168.4|10166.4|10179.4|10177.4|10180.4|10178.4|10165.4|10163.4|376
1664291400000|2022-09-27 15:10:00|10178.4|10176.4|10173.4|10171.4|10181.4|10179.4|10168.4|10166.4|422
1664291700000|2022-09-27 15:15:00|10172.9|10170.9|10153.9|10151.9|10172.9|10170.9|10151.4|10149.4|731
1664292000000|2022-09-27 15:20:00|10153.4|10151.4|10123.9|10121.9|10153.9|10151.9|10119.4|10117.4|1091
1664292300000|2022-09-27 15:25:00|10124.4|10122.4|10122.9|10120.9|10124.4|10122.4|10101.9|10099.9|2546
1664292600000|2022-09-27 15:30:00|10122.4|10120.4|10117.9|10115.9|10128.4|10126.4|10113.9|10111.9|1370
1664292900000|2022-09-27 15:35:00|10117.4|10115.4|10117.4|10115.4|10121.4|10119.4|10107.4|10105.4|473
1664293200000|2022-09-27 15:40:00|10117.9|10115.9|10107.9|10105.9|10122.4|10120.4|10104.4|10102.4|181
1664293500000|2022-09-27 15:45:00|10108.4|10106.4|10105.4|10103.4|10112.4|10110.4|10101.9|10099.9|87
1664293800000|2022-09-27 15:50:00|10104.9|10102.9|10089.4|10087.4|10109.4|10107.4|10085.9|10083.9|182
1664294100000|2022-09-27 15:55:00|10088.9|10086.9|10080.4|10078.4|10090.4|10088.4|10077.9|10075.9|184
1664294400000|2022-09-27 16:00:00|10080.9|10078.9|10084.4|10082.4|10085.4|10083.4|10070.4|10068.4|60
1664294700000|2022-09-27 16:05:00|10084.9|10082.9|10076.4|10074.4|10084.9|10082.9|10071.9|10069.9|71
1664295000000|2022-09-27 16:10:00|10075.4|10073.4|10064.4|10062.4|10076.4|10074.4|10058.9|10056.9|96
1664295300000|2022-09-27 16:15:00|10063.9|10061.9|10041.4|10039.4|10064.4|10062.4|10037.9|10035.9|200
1664295600000|2022-09-27 16:20:00|10040.9|10038.9|10046.4|10044.4|10051.4|10049.4|10035.4|10033.4|99
1664295900000|2022-09-27 16:25:00|10046.9|10044.9|10060.4|10058.4|10065.4|10063.4|10045.4|10043.4|53
1664296200000|2022-09-27 16:30:00|10058.4|10056.4|10068.4|10066.4|10071.4|10069.4|10057.4|10055.4|85
1664296500000|2022-09-27 16:35:00|10068.9|10066.9|10054.9|10052.9|10071.4|10069.4|10052.4|10050.4|62
1664296800000|2022-09-27 16:40:00|10054.4|10052.4|10055.4|10053.4|10060.9|10058.9|10052.4|10050.4|43
1664297100000|2022-09-27 16:45:00|10054.9|10052.9|10061.4|10059.4|10063.4|10061.4|10046.9|10044.9|96
1664297400000|2022-09-27 16:50:00|10060.9|10058.9|10069.4|10067.4|10069.4|10067.4|10049.9|10047.9|96
1664297700000|2022-09-27 16:55:00|10069.9|10067.9|10072.4|10070.4|10076.4|10074.4|10068.4|10066.4|39
1664298000000|2022-09-27 17:00:00|10071.4|10069.4|10047.4|10045.4|10072.4|10070.4|10047.4|10045.4|24
1664298300000|2022-09-27 17:05:00|10047.9|10045.9|10055.4|10053.4|10063.4|10061.4|10047.4|10045.4|49
1664298600000|2022-09-27 17:10:00|10055.9|10053.9|10061.9|10059.9|10062.9|10060.9|10049.9|10047.9|65
1664298900000|2022-09-27 17:15:00|10062.4|10060.4|10070.9|10068.9|10071.9|10069.9|10060.9|10058.9|36
1664299200000|2022-09-27 17:20:00|10070.4|10068.4|10063.4|10061.4|10071.9|10069.9|10061.9|10059.9|31
1664299500000|2022-09-27 17:25:00|10062.9|10060.9|10064.4|10062.4|10068.9|10066.9|10059.4|10057.4|11
1664299800000|2022-09-27 17:30:00|10063.9|10061.9|10069.9|10067.9|10071.9|10069.9|10061.4|10059.4|8
1664300100000|2022-09-27 17:35:00|10070.4|10068.4|10059.9|10057.9|10071.4|10069.4|10059.9|10057.9|12
1664300400000|2022-09-27 17:40:00|10060.4|10058.4|10055.4|10053.4|10060.4|10058.4|10048.4|10046.4|20
1664300700000|2022-09-27 17:45:00|10055.9|10053.9|10057.4|10055.4|10061.4|10059.4|10055.4|10053.4|26
1664301000000|2022-09-27 17:50:00|10057.9|10055.9|10055.4|10053.4|10060.4|10058.4|10054.9|10052.9|14
1664301300000|2022-09-27 17:55:00|10054.9|10052.9|10057.4|10055.4|10058.9|10056.9|10048.9|10046.9|29
1664301600000|2022-09-27 18:00:00|10056.9|10054.9|10068.9|10066.9|10072.4|10070.4|10054.4|10052.4|54
1664301900000|2022-09-27 18:05:00|10069.4|10067.4|10065.4|10063.4|10069.9|10067.9|10062.4|10060.4|41
1664302200000|2022-09-27 18:10:00|10064.9|10062.9|10056.4|10054.4|10067.4|10065.4|10055.9|10053.9|16
1664302500000|2022-09-27 18:15:00|10055.9|10053.9|10054.4|10052.4|10059.4|10057.4|10051.9|10049.9|6
1664302800000|2022-09-27 18:20:00|10054.9|10052.9|10061.9|10059.9|10061.9|10059.9|10052.9|10050.9|15
1664303100000|2022-09-27 18:25:00|10061.4|10059.4|10064.4|10062.4|10064.9|10062.9|10058.4|10056.4|16
1664303400000|2022-09-27 18:30:00|10064.9|10062.9|10063.9|10061.9|10066.9|10064.9|10055.4|10053.4|11
1664303700000|2022-09-27 18:35:00|10063.4|10061.4|10073.9|10071.9|10075.9|10073.9|10059.4|10057.4|33
1664304000000|2022-09-27 18:40:00|10074.4|10072.4|10074.4|10072.4|10083.4|10081.4|10073.4|10071.4|14
1664304300000|2022-09-27 18:45:00|10073.9|10071.9|10086.4|10084.4|10087.4|10085.4|10068.4|10066.4|23
1664304600000|2022-09-27 18:50:00|10085.9|10083.9|10076.9|10074.9|10086.4|10084.4|10075.4|10073.4|10
1664304900000|2022-09-27 18:55:00|10077.4|10075.4|10081.4|10079.4|10083.4|10081.4|10074.4|10072.4|11
1664305200000|2022-09-27 19:00:00|10081.9|10079.9|10068.9|10066.9|10081.9|10079.9|10060.4|10058.4|27
1664305500000|2022-09-27 19:05:00|10068.4|10066.4|10071.9|10069.9|10072.9|10070.9|10064.4|10062.4|12
1664305800000|2022-09-27 19:10:00|10071.4|10069.4|10071.4|10069.4|10075.4|10073.4|10067.4|10065.4|28
1664306100000|2022-09-27 19:15:00|10071.9|10069.9|10073.4|10071.4|10075.4|10073.4|10063.9|10061.9|21
1664306400000|2022-09-27 19:20:00|10072.9|10070.9|10071.4|10069.4|10074.4|10072.4|10066.4|10064.4|21
1664306700000|2022-09-27 19:25:00|10070.9|10068.9|10066.9|10064.9|10073.4|10071.4|10063.9|10061.9|36
1664307000000|2022-09-27 19:30:00|10067.4|10065.4|10058.4|10056.4|10068.4|10066.4|10054.9|10052.9|38
1664307300000|2022-09-27 19:35:00|10057.9|10055.9|10055.4|10053.4|10062.4|10060.4|10051.9|10049.9|28
1664307600000|2022-09-27 19:40:00|10054.9|10052.9|10069.4|10067.4|10071.4|10069.4|10053.4|10051.4|63
1664307900000|2022-09-27 19:45:00|10068.9|10066.9|10065.9|10063.9|10070.4|10068.4|10060.4|10058.4|35
1664308200000|2022-09-27 19:50:00|10065.4|10063.4|10085.9|10083.9|10086.9|10084.9|10065.4|10063.4|79
1664308500000|2022-09-27 19:55:00|10085.4|10083.4|10084.2|10078.2|10088.4|10086.4|10077.4|10075.4|90
1664308800000|2022-09-27 20:00:00|10082.8|10076.8|10072.9|10066.9|10083.3|10077.3|10068|10062|0
1664309100000|2022-09-27 20:05:00|10072.6|10066.6|10084.3|10078.3|10085.5|10079.5|10072|10066|0
1664309400000|2022-09-27 20:10:00|10083.9|10077.9|10086.3|10080.3|10090.8|10084.8|10082.6|10076.6|0
1664309700000|2022-09-27 20:15:00|10085.9|10079.9|10085.9|10079.9|10088.8|10082.8|10084.3|10078.3|0
1664310000000|2022-09-27 20:20:00|10086.1|10080.1|10083|10077|10086.6|10080.6|10080.1|10074.1|0
1664310300000|2022-09-27 20:25:00|10082.6|10076.6|10085|10079|10085.9|10079.9|10082.6|10076.6|0
1664310600000|2022-09-27 20:30:00|10084.8|10078.8|10089.9|10083.9|10090.2|10084.2|10083.7|10077.7|0
1664310900000|2022-09-27 20:35:00|10090|10084|10085.3|10079.3|10091.5|10085.5|10084.4|10078.4|0
1664311200000|2022-09-27 20:40:00|10085.8|10079.8|10080.4|10074.4|10087.8|10081.8|10079.6|10073.6|0
1664311500000|2022-09-27 20:45:00|10080.7|10074.7|10086.9|10080.9|10087.5|10081.5|10079.6|10073.6|0
1664311800000|2022-09-27 20:50:00|10086.8|10080.8|10086.6|10080.6|10086.9|10080.9|10084.2|10078.2|0
1664312100000|2022-09-27 20:55:00|10086.9|10080.9|10090|10084|10090.6|10084.6|10086.2|10080.2|0
1664312400000|2022-09-27 21:00:00|10089.9|10083.9|10088.9|10082.9|10090|10084|10088.6|10082.6|0
1664312700000|2022-09-27 21:05:00|10089|10083|10088.9|10082.9|10089.7|10083.7|10088.4|10082.4|0
1664313000000|2022-09-27 21:10:00|10089|10083|10088.8|10082.8|10089.5|10083.5|10088.6|10082.6|0
1664313300000|2022-09-27 21:15:00|10088.6|10082.6|10089.1|10083.1|10089.3|10083.3|10088.6|10082.6|0
1664313600000|2022-09-27 21:20:00|10089.3|10083.3|10088.9|10082.9|10089.5|10083.5|10088.9|10082.9|0
1664313900000|2022-09-27 21:25:00|10089.3|10083.3|10088.3|10082.3|10089.4|10083.4|10088.3|10082.3|0
1664314200000|2022-09-27 21:30:00|10088.2|10082.2|10088.3|10082.3|10088.5|10082.5|10087.8|10081.8|0
1664314500000|2022-09-27 21:35:00|10088.2|10082.2|10088.3|10082.3|10088.7|10082.7|10088|10082|0
1664314800000|2022-09-27 21:40:00|10088.2|10082.2|10089.4|10083.4|10089.4|10083.4|10087.6|10081.6|0
1664315100000|2022-09-27 21:45:00|10088.9|10082.9|10086.9|10080.9|10088.9|10082.9|10085.7|10079.7|0
1664315400000|2022-09-27 21:50:00|10086.6|10080.6|10087.7|10081.7|10087.9|10081.9|10086.6|10080.6|0
1664315700000|2022-09-27 21:55:00|10087.9|10081.9|10091|10085|10091|10085|10087.7|10081.7|0
1664316000000|2022-09-27 22:00:00|10091.3|10085.3|10092|10086|10096.8|10090.8|10089.7|10083.7|0
1664316300000|2022-09-27 22:05:00|10091.7|10085.7|10090.4|10084.4|10094.1|10088.1|10089|10083|0
1664316600000|2022-09-27 22:10:00|10090.6|10084.6|10087.1|10081.1|10090.8|10084.8|10086.2|10080.2|0
1664316900000|2022-09-27 22:15:00|10087.5|10081.5|10084.9|10078.9|10090|10084|10084.9|10078.9|0
1664317200000|2022-09-27 22:20:00|10085|10079|10082.9|10076.9|10088|10082|10082.9|10076.9|0
1664317500000|2022-09-27 22:25:00|10083.3|10077.3|10083.8|10077.8|10084.6|10078.6|10083.3|10077.3|0
1664317800000|2022-09-27 22:30:00|10082.6|10076.6|10085.9|10079.9|10087.1|10081.1|10081.3|10075.3|0
1664318100000|2022-09-27 22:35:00|10086.2|10080.2|10090.4|10084.4|10090.8|10084.8|10086.2|10080.2|0
1664318400000|2022-09-27 22:40:00|10090|10084|10089|10083|10090|10084|10086.6|10080.6|0
1664318700000|2022-09-27 22:45:00|10089.1|10083.1|10088.2|10082.2|10089.7|10083.7|10086.9|10080.9|0
1664319000000|2022-09-27 22:50:00|10088|10082|10090|10084|10090.4|10084.4|10087.1|10081.1|0
1664319300000|2022-09-27 22:55:00|10090.1|10084.1|10092.8|10086.8|10093.3|10087.3|10090.1|10084.1|0
1664319600000|2022-09-27 23:00:00|10092.6|10086.6|10092.8|10086.8|10093.7|10087.7|10091.1|10085.1|0
1664319900000|2022-09-27 23:05:00|10093.3|10087.3|10094.1|10088.1|10094.4|10088.4|10091.7|10085.7|0
1664320200000|2022-09-27 23:10:00|10094|10088|10092.8|10086.8|10095|10089|10092.4|10086.4|0
1664320500000|2022-09-27 23:15:00|10092.6|10086.6|10088.4|10082.4|10093.9|10087.9|10087.7|10081.7|0
1664320800000|2022-09-27 23:20:00|10088.6|10082.6|10082.7|10076.7|10090.1|10084.1|10082.5|10076.5|0
1664321100000|2022-09-27 23:25:00|10082.9|10076.9|10085.3|10079.3|10085.3|10079.3|10082.9|10076.9|0
1664321400000|2022-09-27 23:30:00|10085.8|10079.8|10088.2|10082.2|10089.4|10083.4|10085.8|10079.8|0
1664321700000|2022-09-27 23:35:00|10088.4|10082.4|10093.2|10087.2|10093.8|10087.8|10088.4|10082.4|0
1664322000000|2022-09-27 23:40:00|10093|10087|10095|10089|10097.4|10091.4|10092.9|10086.9|0
1664322300000|2022-09-27 23:45:00|10095.4|10089.4|10093.9|10087.9|10097|10091|10093.2|10087.2|0
1664322600000|2022-09-27 23:50:00|10094|10088|10083.2|10077.2|10094.1|10088.1|10083.2|10077.2|0
1664322900000|2022-09-27 23:55:00|10083.3|10077.3|10084.4|10078.4|10087.7|10081.7|10081.9|10075.9|0
1664323200000|2022-09-28 00:00:00|10084.5|10078.5|10093.1|10087.1|10097.3|10091.3|10084.5|10078.5|0
1664323500000|2022-09-28 00:05:00|10093.5|10087.5|10095.6|10089.6|10096.7|10090.7|10091.5|10085.5|0
1664323800000|2022-09-28 00:10:00|10095.7|10089.7|10105.7|10099.7|10106.1|10100.1|10091.1|10085.1|0
1664324100000|2022-09-28 00:15:00|10105.6|10099.6|10109.8|10103.8|10113.3|10107.3|10100.8|10094.8|0
1664324400000|2022-09-28 00:20:00|10110.7|10104.7|10111.5|10105.5|10111.6|10105.6|10107.9|10101.9|0
1664324700000|2022-09-28 00:25:00|10112.4|10106.4|10106.1|10100.1|10113.3|10107.3|10104.2|10098.2|0
1664325000000|2022-09-28 00:30:00|10107.9|10101.9|10100.6|10094.6|10107.9|10101.9|10095.2|10089.2|0
1664325300000|2022-09-28 00:35:00|10102.4|10096.4|10106|10100|10106|10100|10098.8|10092.8|0
1664325600000|2022-09-28 00:40:00|10104.2|10098.2|10100.6|10094.6|10109.6|10103.6|10100.6|10094.6|0
1664325900000|2022-09-28 00:45:00|10098.8|10092.8|10096.9|10090.9|10100.5|10094.5|10095.1|10089.1|0
1664326200000|2022-09-28 00:50:00|10096.8|10090.8|10100.5|10094.5|10100.5|10094.5|10095.1|10089.1|0
1664326500000|2022-09-28 00:55:00|10100.6|10094.6|10100.5|10094.5|10102.3|10096.3|10096.9|10090.9|0
1664326800000|2022-09-28 01:00:00|10099.6|10093.6|10095.4|10089.4|10102.3|10096.3|10091.8|10085.8|0
1664327100000|2022-09-28 01:05:00|10093.7|10087.7|10104.6|10098.6|10106.4|10100.4|10093.6|10087.6|0
1664327400000|2022-09-28 01:10:00|10102.8|10096.8|10101|10095|10104.6|10098.6|10099.2|10093.2|0
1664327700000|2022-09-28 01:15:00|10099.2|10093.2|10095.5|10089.5|10101|10095|10093.7|10087.7|0
1664328000000|2022-09-28 01:20:00|10094.6|10088.6|10084.5|10078.5|10094.6|10088.6|10084.5|10078.5|0
1664328300000|2022-09-28 01:25:00|10082.7|10076.7|10069.9|10063.9|10086.3|10080.3|10066.2|10060.2|0
1664328600000|2022-09-28 01:30:00|10069.8|10063.8|10073.6|10067.6|10075.3|10069.3|10066.3|10060.3|0
1664328900000|2022-09-28 01:35:00|10073.5|10067.5|10067.5|10061.5|10073.5|10067.5|10065.7|10059.7|0
1664329200000|2022-09-28 01:40:00|10068.4|10062.4|10056.8|10050.8|10069.3|10063.3|10056.7|10050.7|0
1664329500000|2022-09-28 01:45:00|10058.6|10052.6|10051.9|10045.9|10060.4|10054.4|10049.5|10043.5|0
1664329800000|2022-09-28 01:50:00|10052|10046|10053.4|10047.4|10055.5|10049.5|10048.3|10042.3|0
1664330100000|2022-09-28 01:55:00|10054.3|10048.3|10062.4|10056.4|10062.4|10056.4|10053.4|10047.4|0
1664330400000|2022-09-28 02:00:00|10060.6|10054.6|10055.1|10049.1|10062.4|10056.4|10053.4|10047.4|0
1664330700000|2022-09-28 02:05:00|10056|10050|10053|10047|10056.9|10050.9|10045.7|10039.7|0
1664331000000|2022-09-28 02:10:00|10051.2|10045.2|10033|10027|10053|10047|10031.1|10025.1|0
1664331300000|2022-09-28 02:15:00|10033.9|10027.9|10029.5|10023.5|10037|10031|10029.5|10023.5|0
1664331600000|2022-09-28 02:20:00|10029.6|10023.6|10029.5|10023.5|10033.1|10027.1|10024|10018|0
1664331900000|2022-09-28 02:25:00|10030.4|10024.4|10035|10029|10036.8|10030.8|10027.7|10021.7|0
1664332200000|2022-09-28 02:30:00|10033.2|10027.2|10033.2|10027.2|10036.8|10030.8|10027.7|10021.7|0
1664332500000|2022-09-28 02:35:00|10031.4|10025.4|10027.8|10021.8|10033.2|10027.2|10026|10020|0
1664332800000|2022-09-28 02:40:00|10026|10020|10031.4|10025.4|10031.4|10025.4|10022.4|10016.4|0
1664333100000|2022-09-28 02:45:00|10033.2|10027.2|10029.6|10023.6|10035|10029|10029.6|10023.6|0
1664333400000|2022-09-28 02:50:00|10027.8|10021.8|10033.2|10027.2|10033.2|10027.2|10027.8|10021.8|0
1664333700000|2022-09-28 02:55:00|10033.5|10027.5|10031.1|10025.1|10033.5|10027.5|10027.5|10021.5|0
1664334000000|2022-09-28 03:00:00|10032.9|10026.9|10039.6|10033.6|10041.4|10035.4|10031.1|10025.1|0
1664334300000|2022-09-28 03:05:00|10038.7|10032.7|10041.6|10035.6|10043.4|10037.4|10037.8|10031.8|0
1664334600000|2022-09-28 03:10:00|10042.5|10036.5|10039.5|10033.5|10047|10041|10039.5|10033.5|0
1664334900000|2022-09-28 03:15:00|10037.7|10031.7|10043.2|10037.2|10043.3|10037.3|10037.7|10031.7|0
1664335200000|2022-09-28 03:20:00|10043.5|10037.5|10049|10043|10050.8|10044.8|10043.5|10037.5|0
1664335500000|2022-09-28 03:25:00|10049.9|10043.9|10047.1|10041.1|10049.9|10043.9|10039.9|10033.9|0
1664335800000|2022-09-28 03:30:00|10045.3|10039.3|10045.3|10039.3|10045.3|10039.3|10038.1|10032.1|0
1664336100000|2022-09-28 03:35:00|10043.5|10037.5|10041.7|10035.7|10045.3|10039.3|10039.9|10033.9|0
1664336400000|2022-09-28 03:40:00|10039.9|10033.9|10036.2|10030.2|10041.7|10035.7|10036.2|10030.2|0
1664336700000|2022-09-28 03:45:00|10037.1|10031.1|10038|10032|10039.9|10033.9|10036.2|10030.2|0
1664337000000|2022-09-28 03:50:00|10038.9|10032.9|10043.5|10037.5|10045.3|10039.3|10038.9|10032.9|0
1664337300000|2022-09-28 03:55:00|10044.4|10038.4|10047.1|10041.1|10048.9|10042.9|10043.5|10037.5|0
1664337600000|2022-09-28 04:00:00|10047|10041|10039.8|10033.8|10047|10041|10039.8|10033.8|0
1664337900000|2022-09-28 04:05:00|10039.9|10033.9|10041.6|10035.6|10043.5|10037.5|10038.1|10032.1|0
1664338200000|2022-09-28 04:10:00|10041.7|10035.7|10038|10032|10043.4|10037.4|10036.2|10030.2|0
1664338500000|2022-09-28 04:15:00|10038.1|10032.1|10040.9|10034.9|10041.8|10035.8|10036.2|10030.2|0
1664338800000|2022-09-28 04:20:00|10041.1|10035.1|10045.6|10039.6|10047.4|10041.4|10041.1|10035.1|0
1664339100000|2022-09-28 04:25:00|10047.3|10041.3|10051|10045|10051|10045|10045.6|10039.6|0
1664339400000|2022-09-28 04:30:00|10050.1|10044.1|10056.4|10050.4|10060.1|10054.1|10049.2|10043.2|0
1664339700000|2022-09-28 04:35:00|10054.6|10048.6|10052.8|10046.8|10056.4|10050.4|10051|10045|0
1664340000000|2022-09-28 04:40:00|10051.9|10045.9|10051|10045|10052.8|10046.8|10049.1|10043.1|0
1664340300000|2022-09-28 04:45:00|10049.2|10043.2|10045.6|10039.6|10051|10045|10045.6|10039.6|0
1664340600000|2022-09-28 04:50:00|10043.8|10037.8|10049.1|10043.1|10049.1|10043.1|10043.8|10037.8|0
1664340900000|2022-09-28 04:55:00|10047.3|10041.3|10049.1|10043.1|10049.2|10043.2|10045.5|10039.5|0
1664341200000|2022-09-28 05:00:00|10049.1|10043.1|10045.6|10039.6|10051|10045|10045.6|10039.6|0
1664341500000|2022-09-28 05:05:00|10043.8|10037.8|10037.6|10031.6|10043.8|10037.8|10035.8|10029.8|0
1664341800000|2022-09-28 05:10:00|10037.7|10031.7|10030.5|10024.5|10039.4|10033.4|10030.4|10024.4|0
1664342100000|2022-09-28 05:15:00|10032.3|10026.3|10035.3|10029.3|10038.9|10032.9|10028.7|10022.7|0
1664342400000|2022-09-28 05:20:00|10037.1|10031.1|10035.4|10029.4|10039|10033|10035.4|10029.4|0
1664342700000|2022-09-28 05:25:00|10036.3|10030.3|10039.1|10033.1|10040.9|10034.9|10035.4|10029.4|0
1664343000000|2022-09-28 05:30:00|10040.8|10034.8|10039|10033|10042.6|10036.6|10035.4|10029.4|0
1664343300000|2022-09-28 05:35:00|10038.1|10032.1|10037.2|10031.2|10040.8|10034.8|10037.2|10031.2|0
1664343600000|2022-09-28 05:40:00|10039|10033|10046.3|10040.3|10048.1|10042.1|10039|10033|0
1664343900000|2022-09-28 05:45:00|10048.1|10042.1|10043.6|10037.6|10048.1|10042.1|10042.7|10036.7|0
1664344200000|2022-09-28 05:50:00|10042.7|10036.7|10046.3|10040.3|10048.1|10042.1|10042.7|10036.7|0
1664344500000|2022-09-28 05:55:00|10048.1|10042.1|10057.2|10051.2|10057.2|10051.2|10046.3|10040.3|0
1664344800000|2022-09-28 06:00:00|10116.4|10114.4|10138.9|10136.9|10144.4|10142.4|10112.4|10110.4|232
1664345100000|2022-09-28 06:05:00|10138.4|10136.4|10131.4|10129.4|10143.4|10141.4|10125.4|10123.4|158
1664345400000|2022-09-28 06:10:00|10130.9|10128.9|10121.4|10119.4|10132.4|10130.4|10121.4|10119.4|163
1664345700000|2022-09-28 06:15:00|10125.4|10123.4|10115.4|10113.4|10127.9|10125.9|10113.4|10111.4|156
1664346000000|2022-09-28 06:20:00|10115.9|10113.9|10120.9|10118.9|10120.9|10118.9|10108.4|10106.4|178
1664346300000|2022-09-28 06:25:00|10120.4|10118.4|10129.4|10127.4|10141.9|10139.9|10115.4|10113.4|284
1664346600000|2022-09-28 06:30:00|10128.9|10126.9|10129.9|10127.9|10131.4|10129.4|10120.4|10118.4|149
1664346900000|2022-09-28 06:35:00|10129.4|10127.4|10113.9|10111.9|10131.4|10129.4|10106.4|10104.4|195
1664347200000|2022-09-28 06:40:00|10114.4|10112.4|10116.4|10114.4|10123.9|10121.9|10110.4|10108.4|139
1664347500000|2022-09-28 06:45:00|10116.9|10114.9|10112.4|10110.4|10116.9|10114.9|10106.4|10104.4|54
1664347800000|2022-09-28 06:50:00|10112.9|10110.9|10116.4|10114.4|10122.4|10120.4|10109.4|10107.4|128
1664348100000|2022-09-28 06:55:00|10115.9|10113.9|10129.9|10127.9|10129.9|10127.9|10104.9|10102.9|521
1664348400000|2022-09-28 07:00:00|10131.9|10129.9|10195.4|10193.4|10201.4|10199.4|10122.9|10120.9|2392
1664348700000|2022-09-28 07:05:00|10197.4|10195.4|10192.4|10190.4|10201.9|10199.9|10172.4|10170.4|1556
1664349000000|2022-09-28 07:10:00|10191.9|10189.9|10156.4|10154.4|10203.4|10201.4|10153.4|10151.4|1553
1664349300000|2022-09-28 07:15:00|10156.9|10154.9|10160.9|10158.9|10169.4|10167.4|10153.9|10151.9|633
1664349600000|2022-09-28 07:20:00|10161.4|10159.4|10152.9|10150.9|10175.9|10173.9|10150.9|10148.9|421
1664349900000|2022-09-28 07:25:00|10152.4|10150.4|10148.4|10146.4|10158.9|10156.9|10142.4|10140.4|390
1664350200000|2022-09-28 07:30:00|10147.4|10145.4|10150.9|10148.9|10158.4|10156.4|10133.9|10131.9|540
1664350500000|2022-09-28 07:35:00|10150.4|10148.4|10156.9|10154.9|10161.4|10159.4|10140.4|10138.4|421
1664350800000|2022-09-28 07:40:00|10158.7|10156.7|10169.2|10167.2|10174.2|10172.2|10154.2|10152.2|412
1664351100000|2022-09-28 07:45:00|10169.7|10167.7|10170.7|10168.7|10179.7|10177.7|10162.7|10160.7|599
1664351400000|2022-09-28 07:50:00|10169.7|10167.7|10187.2|10185.2|10188.7|10186.7|10166.7|10164.7|327
1664351700000|2022-09-28 07:55:00|10187.7|10185.7|10180.7|10178.7|10190.7|10188.7|10179.7|10177.7|322
1664352000000|2022-09-28 08:00:00|10181.2|10179.2|10182.2|10180.2|10196.7|10194.7|10168.7|10166.7|563
1664352300000|2022-09-28 08:05:00|10181.7|10179.7|10162.7|10160.7|10183.2|10181.2|10161.7|10159.7|430
1664352600000|2022-09-28 08:10:00|10162.2|10160.2|10163.2|10161.2|10176.2|10174.2|10160.2|10158.2|248
1664352900000|2022-09-28 08:15:00|10163.7|10161.7|10158.7|10156.7|10165.7|10163.7|10155.2|10153.2|283
1664353200000|2022-09-28 08:20:00|10157.7|10155.7|10183.2|10181.2|10184.7|10182.7|10155.7|10153.7|351
1664353500000|2022-09-28 08:25:00|10183.7|10181.7|10153.2|10151.2|10186.7|10184.7|10151.7|10149.7|452
1664353800000|2022-09-28 08:30:00|10152.7|10150.7|10150.2|10148.2|10153.7|10151.7|10140.7|10138.7|233
1664354100000|2022-09-28 08:35:00|10150.7|10148.7|10141.7|10139.7|10162.7|10160.7|10140.7|10138.7|301
1664354400000|2022-09-28 08:40:00|10141.2|10139.2|10137.7|10135.7|10142.7|10140.7|10129.7|10127.7|316
1664354700000|2022-09-28 08:45:00|10137.2|10135.2|10143.2|10141.2|10143.2|10141.2|10131.7|10129.7|46
1664355000000|2022-09-28 08:50:00|10157.2|10155.2|10160.2|10158.2|10160.2|10158.2|10143.2|10141.2|175
1664355300000|2022-09-28 08:55:00|10159.7|10157.7|10151.2|10149.2|10161.2|10159.2|10147.2|10145.2|275
1664355600000|2022-09-28 09:00:00|10149.7|10147.7|10151.7|10149.7|10160.2|10158.2|10144.7|10142.7|437
1664355900000|2022-09-28 09:05:00|10151.2|10149.2|10118.2|10116.2|10151.2|10149.2|10117.2|10115.2|628
1664356200000|2022-09-28 09:10:00|10117.7|10115.7|10096.7|10094.7|10120.2|10118.2|10096.7|10094.7|431
1664356500000|2022-09-28 09:15:00|10097.2|10095.2|10095.2|10093.2|10100.7|10098.7|10084.2|10082.2|356
1664356800000|2022-09-28 09:20:00|10094.7|10092.7|10098.2|10096.2|10099.2|10097.2|10082.7|10080.7|593
1664357100000|2022-09-28 09:25:00|10098.7|10096.7|10112.2|10110.2|10112.2|10110.2|10096.2|10094.2|482
1664357400000|2022-09-28 09:30:00|10111.7|10109.7|10117.2|10115.2|10123.7|10121.7|10105.7|10103.7|277
1664357700000|2022-09-28 09:35:00|10117.7|10115.7|10102.2|10100.2|10117.7|10115.7|10098.2|10096.2|264
1664358000000|2022-09-28 09:40:00|10101.7|10099.7|10111.7|10109.7|10114.2|10112.2|10098.7|10096.7|428
1664358300000|2022-09-28 09:45:00|10112.2|10110.2|10108.2|10106.2|10119.7|10117.7|10107.2|10105.2|285
1664358600000|2022-09-28 09:50:00|10107.7|10105.7|10103.2|10101.2|10108.7|10106.7|10099.7|10097.7|151
1664358900000|2022-09-28 09:55:00|10102.7|10100.7|10095.2|10093.2|10107.7|10105.7|10095.2|10093.2|152
1664359200000|2022-09-28 10:00:00|10094.7|10092.7|10130.2|10128.2|10152.2|10150.2|10090.2|10088.2|1440
1664359500000|2022-09-28 10:05:00|10130.7|10128.7|10127.2|10125.2|10131.7|10129.7|10105.2|10103.2|658
1664359800000|2022-09-28 10:10:00|10127.7|10125.7|10153.2|10151.2|10154.2|10152.2|10126.7|10124.7|421
1664360100000|2022-09-28 10:15:00|10152.7|10150.7|10189.7|10187.7|10189.7|10187.7|10152.2|10150.2|625
1664360400000|2022-09-28 10:20:00|10190.2|10188.2|10194.7|10192.7|10201.2|10199.2|10186.7|10184.7|868
1664360700000|2022-09-28 10:25:00|10196.7|10194.7|10188.2|10186.2|10196.7|10194.7|10178.2|10176.2|559
1664361000000|2022-09-28 10:30:00|10188.7|10186.7|10189.2|10187.2|10200.7|10198.7|10182.2|10180.2|651
1664361300000|2022-09-28 10:35:00|10188.2|10186.2|10205.7|10203.7|10209.2|10207.2|10186.2|10184.2|400
1664361600000|2022-09-28 10:40:00|10206.7|10204.7|10198.7|10196.7|10218.7|10216.7|10193.2|10191.2|414
1664361900000|2022-09-28 10:45:00|10198.2|10196.2|10178.2|10176.2|10198.7|10196.7|10165.7|10163.7|455
1664362200000|2022-09-28 10:50:00|10178.7|10176.7|10184.2|10182.2|10193.7|10191.7|10175.7|10173.7|280
1664362500000|2022-09-28 10:55:00|10184.7|10182.7|10169.2|10167.2|10190.7|10188.7|10165.7|10163.7|308
1664362800000|2022-09-28 11:00:00|10171.2|10169.2|10152.2|10150.2|10173.7|10171.7|10151.2|10149.2|365
1664363100000|2022-09-28 11:05:00|10151.7|10149.7|10134.7|10132.7|10155.7|10153.7|10133.7|10131.7|271
1664363400000|2022-09-28 11:10:00|10133.7|10131.7|10128.2|10126.2|10145.7|10143.7|10127.2|10125.2|389
1664363700000|2022-09-28 11:15:00|10127.7|10125.7|10147.7|10145.7|10148.2|10146.2|10126.7|10124.7|208
1664364000000|2022-09-28 11:20:00|10148.2|10146.2|10142.7|10140.7|10148.7|10146.7|10131.7|10129.7|262
1664364300000|2022-09-28 11:25:00|10142.2|10140.2|10137.7|10135.7|10148.2|10146.2|10135.7|10133.7|172
1664364600000|2022-09-28 11:30:00|10137.2|10135.2|10144.7|10142.7|10160.7|10158.7|10137.2|10135.2|252
1664364900000|2022-09-28 11:35:00|10144.2|10142.2|10126.2|10124.2|10146.7|10144.7|10125.7|10123.7|257
1664365200000|2022-09-28 11:40:00|10124.9|10122.9|10139.9|10137.9|10142.9|10140.9|10123.4|10121.4|173
1664365500000|2022-09-28 11:45:00|10139.4|10137.4|10129.9|10127.9|10141.4|10139.4|10123.4|10121.4|181
1664365800000|2022-09-28 11:50:00|10129.4|10127.4|10121.9|10119.9|10130.4|10128.4|10115.4|10113.4|259
1664366100000|2022-09-28 11:55:00|10121.4|10119.4|10115.9|10113.9|10125.4|10123.4|10104.9|10102.9|194
1664366400000|2022-09-28 12:00:00|10114.9|10112.9|10118.9|10116.9|10126.9|10124.9|10113.4|10111.4|411
1664366700000|2022-09-28 12:05:00|10118.4|10116.4|10103.4|10101.4|10124.4|10122.4|10103.4|10101.4|223
1664367000000|2022-09-28 12:10:00|10102.9|10100.9|10090.9|10088.9|10103.4|10101.4|10086.9|10084.9|448
1664367300000|2022-09-28 12:15:00|10090.4|10088.4|10093.4|10091.4|10095.9|10093.9|10078.9|10076.9|548
1664367600000|2022-09-28 12:20:00|10093.9|10091.9|10107.9|10105.9|10111.4|10109.4|10093.9|10091.9|292
1664367900000|2022-09-28 12:25:00|10108.4|10106.4|10099.9|10097.9|10108.4|10106.4|10096.4|10094.4|192
1664368200000|2022-09-28 12:30:00|10099.4|10097.4|10130.4|10128.4|10131.9|10129.9|10098.4|10096.4|371
1664368500000|2022-09-28 12:35:00|10129.9|10127.9|10141.4|10139.4|10142.4|10140.4|10121.9|10119.9|250
1664368800000|2022-09-28 12:40:00|10141.9|10139.9|10160.9|10158.9|10160.9|10158.9|10137.4|10135.4|263
1664369100000|2022-09-28 12:45:00|10161.9|10159.9|10155.9|10153.9|10168.9|10166.9|10154.9|10152.9|230
1664369400000|2022-09-28 12:50:00|10156.4|10154.4|10165.9|10163.9|10172.4|10170.4|10154.9|10152.9|187
1664369700000|2022-09-28 12:55:00|10165.4|10163.4|10171.4|10169.4|10172.9|10170.9|10158.9|10156.9|276
1664370000000|2022-09-28 13:00:00|10170.4|10168.4|10168.9|10166.9|10177.4|10175.4|10166.9|10164.9|225
1664370300000|2022-09-28 13:05:00|10169.9|10167.9|10148.4|10146.4|10174.9|10172.9|10146.4|10144.4|355
1664370600000|2022-09-28 13:10:00|10148.9|10146.9|10150.9|10148.9|10153.4|10151.4|10137.4|10135.4|332
1664370900000|2022-09-28 13:15:00|10151.4|10149.4|10160.9|10158.9|10170.4|10168.4|10151.4|10149.4|213
1664371200000|2022-09-28 13:20:00|10160.4|10158.4|10160.4|10158.4|10165.4|10163.4|10154.4|10152.4|327
1664371500000|2022-09-28 13:25:00|10160.9|10158.9|10149.4|10147.4|10165.4|10163.4|10146.9|10144.9|313
1664371800000|2022-09-28 13:30:00|10148.9|10146.9|10148.9|10146.9|10150.4|10148.4|10132.4|10130.4|702
1664372100000|2022-09-28 13:35:00|10148.4|10146.4|10150.4|10148.4|10159.4|10157.4|10143.4|10141.4|259
1664372400000|2022-09-28 13:40:00|10149.9|10147.9|10174.9|10172.9|10175.4|10173.4|10145.4|10143.4|364
1664372700000|2022-09-28 13:45:00|10173.9|10171.9|10168.4|10166.4|10182.4|10180.4|10166.4|10164.4|326
1664373000000|2022-09-28 13:50:00|10168.9|10166.9|10169.9|10167.9|10179.4|10177.4|10164.4|10162.4|584
1664373300000|2022-09-28 13:55:00|10170.4|10168.4|10173.9|10171.9|10188.9|10186.9|10170.4|10168.4|487
1664373600000|2022-09-28 14:00:00|10174.9|10172.9|10181.4|10179.4|10200.4|10198.4|10174.4|10172.4|565
1664373900000|2022-09-28 14:05:00|10181.9|10179.9|10166.9|10164.9|10191.4|10189.4|10166.9|10164.9|293
1664374200000|2022-09-28 14:10:00|10166.4|10164.4|10177.9|10175.9|10181.9|10179.9|10164.9|10162.9|244
1664374500000|2022-09-28 14:15:00|10177.4|10175.4|10178.4|10176.4|10179.9|10177.9|10162.9|10160.9|337
1664374800000|2022-09-28 14:20:00|10177.9|10175.9|10194.4|10192.4|10196.9|10194.9|10176.4|10174.4|473
1664375100000|2022-09-28 14:25:00|10194.9|10192.9|10198.4|10196.4|10201.4|10199.4|10187.9|10185.9|522
1664375400000|2022-09-28 14:30:00|10199.4|10197.4|10200.9|10198.9|10201.9|10199.9|10186.9|10184.9|348
1664375700000|2022-09-28 14:35:00|10200.4|10198.4|10190.4|10188.4|10213.4|10211.4|10188.9|10186.9|351
1664376000000|2022-09-28 14:40:00|10190.9|10188.9|10207.9|10205.9|10213.9|10211.9|10185.9|10183.9|260
1664376300000|2022-09-28 14:45:00|10207.4|10205.4|10214.4|10212.4|10217.4|10215.4|10205.9|10203.9|254
1664376600000|2022-09-28 14:50:00|10213.9|10211.9|10213.9|10211.9|10217.9|10215.9|10204.4|10202.4|670
1664376900000|2022-09-28 14:55:00|10213.4|10211.4|10216.4|10214.4|10220.9|10218.9|10207.9|10205.9|330
1664377200000|2022-09-28 15:00:00|10215.9|10213.9|10211.4|10209.4|10220.9|10218.9|10210.9|10208.9|328
1664377500000|2022-09-28 15:05:00|10211.9|10209.9|10203.9|10201.9|10212.9|10210.9|10200.9|10198.9|212
1664377800000|2022-09-28 15:10:00|10204.4|10202.4|10212.4|10210.4|10216.9|10214.9|10201.4|10199.4|433
1664378100000|2022-09-28 15:15:00|10211.4|10209.4|10209.9|10207.9|10216.4|10214.4|10206.9|10204.9|466
1664378400000|2022-09-28 15:20:00|10211.4|10209.4|10220.4|10218.4|10220.9|10218.9|10211.4|10209.4|704
1664378700000|2022-09-28 15:25:00|10219.9|10217.9|10223.4|10221.4|10224.4|10222.4|10211.9|10209.9|1478
1664379000000|2022-09-28 15:30:00|10225.4|10223.4|10219.4|10217.4|10228.9|10226.9|10215.4|10213.4|1180
1664379300000|2022-09-28 15:35:00|10219.9|10217.9|10218.4|10216.4|10229.4|10227.4|10213.9|10211.9|384
1664379600000|2022-09-28 15:40:00|10217.9|10215.9|10229.9|10227.9|10229.9|10227.9|10213.4|10211.4|160
1664379900000|2022-09-28 15:45:00|10228.9|10226.9|10225.4|10223.4|10231.4|10229.4|10218.4|10216.4|98
1664380200000|2022-09-28 15:50:00|10224.9|10222.9|10228.4|10226.4|10229.4|10227.4|10221.4|10219.4|65
1664380500000|2022-09-28 15:55:00|10228.9|10226.9|10232.4|10230.4|10235.4|10233.4|10228.4|10226.4|95
1664380800000|2022-09-28 16:00:00|10232.9|10230.9|10228.4|10226.4|10234.9|10232.9|10227.9|10225.9|77
1664381100000|2022-09-28 16:05:00|10230.9|10228.9|10230.4|10228.4|10235.4|10233.4|10225.4|10223.4|91
1664381400000|2022-09-28 16:10:00|10230.9|10228.9|10238.4|10236.4|10239.4|10237.4|10230.9|10228.9|29
1664381700000|2022-09-28 16:15:00|10237.9|10235.9|10246.4|10244.4|10246.4|10244.4|10233.4|10231.4|79
1664382000000|2022-09-28 16:20:00|10246.9|10244.9|10232.9|10230.9|10247.4|10245.4|10232.9|10230.9|42
1664382300000|2022-09-28 16:25:00|10233.4|10231.4|10234.4|10232.4|10238.4|10236.4|10229.4|10227.4|42
1664382600000|2022-09-28 16:30:00|10233.9|10231.9|10233.4|10231.4|10236.4|10234.4|10226.4|10224.4|67
1664382900000|2022-09-28 16:35:00|10232.9|10230.9|10230.4|10228.4|10238.4|10236.4|10228.4|10226.4|65
1664383200000|2022-09-28 16:40:00|10233.4|10231.4|10245.4|10243.4|10245.4|10243.4|10233.4|10231.4|31
1664383500000|2022-09-28 16:45:00|10244.9|10242.9|10239.9|10237.9|10249.4|10247.4|10239.9|10237.9|33
1664383800000|2022-09-28 16:50:00|10239.4|10237.4|10227.4|10225.4|10240.4|10238.4|10227.4|10225.4|46
1664384100000|2022-09-28 16:55:00|10228.4|10226.4|10230.4|10228.4|10233.9|10231.9|10224.9|10222.9|47
1664384400000|2022-09-28 17:00:00|10233.4|10231.4|10234.4|10232.4|10239.4|10237.4|10226.9|10224.9|37
1664384700000|2022-09-28 17:05:00|10235.9|10233.9|10245.4|10243.4|10245.9|10243.9|10234.4|10232.4|60
1664385000000|2022-09-28 17:10:00|10245.9|10243.9|10251.4|10249.4|10256.9|10254.9|10245.9|10243.9|68
1664385300000|2022-09-28 17:15:00|10251.9|10249.9|10256.4|10254.4|10258.4|10256.4|10251.9|10249.9|35
1664385600000|2022-09-28 17:20:00|10256.9|10254.9|10249.4|10247.4|10257.9|10255.9|10249.4|10247.4|42
1664385900000|2022-09-28 17:25:00|10248.9|10246.9|10244.9|10242.9|10250.9|10248.9|10243.9|10241.9|74
1664386200000|2022-09-28 17:30:00|10244.4|10242.4|10248.9|10246.9|10251.9|10249.9|10243.9|10241.9|28
1664386500000|2022-09-28 17:35:00|10247.4|10245.4|10249.4|10247.4|10249.9|10247.9|10245.9|10243.9|22
1664386800000|2022-09-28 17:40:00|10248.9|10246.9|10248.4|10246.4|10252.4|10250.4|10247.4|10245.4|32
1664387100000|2022-09-28 17:45:00|10248.9|10246.9|10249.9|10247.9|10249.9|10247.9|10240.9|10238.9|40
1664387400000|2022-09-28 17:50:00|10249.4|10247.4|10247.4|10245.4|10249.4|10247.4|10240.9|10238.9|23
1664387700000|2022-09-28 17:55:00|10246.9|10244.9|10243.4|10241.4|10246.9|10244.9|10242.4|10240.4|16
1664388000000|2022-09-28 18:00:00|10243.9|10241.9|10247.4|10245.4|10247.4|10245.4|10243.9|10241.9|13
1664388300000|2022-09-28 18:05:00|10250.4|10248.4|10250.4|10248.4|10253.4|10251.4|10247.9|10245.9|24
1664388600000|2022-09-28 18:10:00|10249.9|10247.9|10242.9|10240.9|10250.4|10248.4|10242.9|10240.9|31
1664388900000|2022-09-28 18:15:00|10243.4|10241.4|10240.4|10238.4|10244.9|10242.9|10239.9|10237.9|23
1664389200000|2022-09-28 18:20:00|10239.9|10237.9|10233.9|10231.9|10239.9|10237.9|10233.9|10231.9|29
1664389500000|2022-09-28 18:25:00|10234.4|10232.4|10235.4|10233.4|10238.4|10236.4|10229.9|10227.9|61
1664389800000|2022-09-28 18:30:00|10235.9|10233.9|10239.4|10237.4|10241.9|10239.9|10235.9|10233.9|25
1664390100000|2022-09-28 18:35:00|10239.9|10237.9|10248.4|10246.4|10248.9|10246.9|10239.4|10237.4|35
1664390400000|2022-09-28 18:40:00|10247.9|10245.9|10239.9|10237.9|10247.9|10245.9|10236.4|10234.4|35
1664390700000|2022-09-28 18:45:00|10240.4|10238.4|10239.4|10237.4|10240.4|10238.4|10234.4|10232.4|24
1664391000000|2022-09-28 18:50:00|10238.9|10236.9|10239.4|10237.4|10241.4|10239.4|10237.4|10235.4|33
1664391300000|2022-09-28 18:55:00|10238.9|10236.9|10240.4|10238.4|10241.4|10239.4|10237.9|10235.9|27
1664391600000|2022-09-28 19:00:00|10238.9|10236.9|10249.9|10247.9|10251.9|10249.9|10238.9|10236.9|27
1664391900000|2022-09-28 19:05:00|10249.4|10247.4|10256.4|10254.4|10257.4|10255.4|10248.9|10246.9|42
1664392200000|2022-09-28 19:10:00|10255.4|10253.4|10258.4|10256.4|10260.4|10258.4|10253.9|10251.9|48
1664392500000|2022-09-28 19:15:00|10257.9|10255.9|10255.9|10253.9|10260.4|10258.4|10255.4|10253.4|29
1664392800000|2022-09-28 19:20:00|10255.4|10253.4|10253.4|10251.4|10256.9|10254.9|10250.4|10248.4|37
1664393100000|2022-09-28 19:25:00|10254.9|10252.9|10259.4|10257.4|10261.4|10259.4|10254.9|10252.9|44
1664393400000|2022-09-28 19:30:00|10258.9|10256.9|10264.9|10262.9|10267.9|10265.9|10258.9|10256.9|121
1664393700000|2022-09-28 19:35:00|10265.4|10263.4|10263.9|10261.9|10270.4|10268.4|10257.9|10255.9|62
1664394000000|2022-09-28 19:40:00|10264.4|10262.4|10273.4|10271.4|10278.4|10276.4|10261.9|10259.9|38
1664394300000|2022-09-28 19:45:00|10272.9|10270.9|10275.9|10273.9|10279.4|10277.4|10270.9|10268.9|50
1664394600000|2022-09-28 19:50:00|10275.4|10273.4|10266.4|10264.4|10275.4|10273.4|10264.9|10262.9|49
1664394900000|2022-09-28 19:55:00|10265.9|10263.9|10250.2|10244.2|10266.4|10264.4|10247.9|10244.1|112
1664395200000|2022-09-28 20:00:00|10252.3|10246.3|10251.9|10245.9|10258.5|10252.5|10248.3|10242.3|0
1664395500000|2022-09-28 20:05:00|10252.3|10246.3|10256.5|10250.5|10256.5|10250.5|10249|10243|0
1664395800000|2022-09-28 20:10:00|10256.9|10250.9|10256|10250|10257.6|10251.6|10254.3|10248.3|0
1664396100000|2022-09-28 20:15:00|10255.6|10249.6|10256.9|10250.9|10257.6|10251.6|10255.6|10249.6|0
1664396400000|2022-09-28 20:20:00|10256.5|10250.5|10253.6|10247.6|10256.9|10250.9|10253.6|10247.6|0
1664396700000|2022-09-28 20:25:00|10253.8|10247.8|10253.2|10247.2|10254.1|10248.1|10252.3|10246.3|0
1664397000000|2022-09-28 20:30:00|10252.7|10246.7|10252.7|10246.7|10254.3|10248.3|10251.6|10245.6|0
1664397300000|2022-09-28 20:35:00|10253|10247|10252.7|10246.7|10253.6|10247.6|10251.9|10245.9|0
1664397600000|2022-09-28 20:40:00|10253|10247|10250.3|10244.3|10253.2|10247.2|10249.9|10243.9|0
1664397900000|2022-09-28 20:45:00|10249.9|10243.9|10248.6|10242.6|10250.3|10244.3|10248.3|10242.3|0
1664398200000|2022-09-28 20:50:00|10248.5|10242.5|10249|10243|10250.8|10244.8|10246.3|10240.3|0
1664398500000|2022-09-28 20:55:00|10248.6|10242.6|10247.4|10241.4|10249.9|10243.9|10247.2|10241.2|0
1664398800000|2022-09-28 21:00:00|10247.5|10241.5|10248.1|10242.1|10248.1|10242.1|10247|10241|0
1664399100000|2022-09-28 21:05:00|10247.9|10241.9|10247.7|10241.7|10248.5|10242.5|10247.7|10241.7|0
1664399400000|2022-09-28 21:10:00|10247.5|10241.5|10247.7|10241.7|10248.1|10242.1|10247.2|10241.2|0
1664399700000|2022-09-28 21:15:00|10247.9|10241.9|10248.1|10242.1|10248.1|10242.1|10247.7|10241.7|0
1664400000000|2022-09-28 21:20:00|10247.5|10241.5|10247.5|10241.5|10247.5|10241.5|10247.5|10241.5|0
1664400300000|2022-09-28 21:25:00|10247.7|10241.7|10247.7|10241.7|10248.5|10242.5|10247.2|10241.2|0
1664400600000|2022-09-28 21:30:00|10247.5|10241.5|10247.7|10241.7|10247.7|10241.7|10247.5|10241.5|0
1664400900000|2022-09-28 21:35:00|10247.9|10241.9|10248.1|10242.1|10248.5|10242.5|10247.7|10241.7|0
1664401200000|2022-09-28 21:40:00|10247.9|10241.9|10248.1|10242.1|10248.3|10242.3|10247.7|10241.7|0
1664401500000|2022-09-28 21:45:00|10248.3|10242.3|10252.1|10246.1|10252.3|10246.3|10248.3|10242.3|0
1664401800000|2022-09-28 21:50:00|10252.3|10246.3|10251.8|10245.8|10252.5|10246.5|10251.6|10245.6|0
1664402100000|2022-09-28 21:55:00|10251.7|10245.7|10249.7|10243.7|10251.9|10245.9|10249.7|10243.7|0
1664402400000|2022-09-28 22:00:00|10248.5|10242.5|10253.6|10247.6|10254.3|10248.3|10248.5|10242.5|0
1664402700000|2022-09-28 22:05:00|10254|10248|10254|10248|10257.6|10251.6|10253.2|10247.2|0
1664403000000|2022-09-28 22:10:00|10254.3|10248.3|10256.9|10250.9|10257.6|10251.6|10254.3|10248.3|0
1664403300000|2022-09-28 22:15:00|10257.1|10251.1|10254.3|10248.3|10257.1|10251.1|10253.6|10247.6|0
1664403600000|2022-09-28 22:20:00|10254.7|10248.7|10254.7|10248.7|10255.6|10249.6|10254|10248|0
1664403900000|2022-09-28 22:25:00|10254.9|10248.9|10256.9|10250.9|10257.6|10251.6|10254|10248|0
1664404200000|2022-09-28 22:30:00|10256.5|10250.5|10255.2|10249.2|10257.3|10251.3|10254.1|10248.1|0
1664404500000|2022-09-28 22:35:00|10255.1|10249.1|10253.2|10247.2|10255.6|10249.6|10252.7|10246.7|0
1664404800000|2022-09-28 22:40:00|10252.7|10246.7|10250.7|10244.7|10254.3|10248.3|10247|10241|0
1664405100000|2022-09-28 22:45:00|10250.6|10244.6|10243.7|10237.7|10250.7|10244.7|10241.7|10235.7|0
1664405400000|2022-09-28 22:50:00|10243.3|10237.3|10238.4|10232.4|10243.7|10237.7|10237.5|10231.5|0
1664405700000|2022-09-28 22:55:00|10238.6|10232.6|10242|10236|10242|10236|10238.6|10232.6|0
1664406000000|2022-09-28 23:00:00|10242.1|10236.1|10241.3|10235.3|10243.7|10237.7|10240.8|10234.8|0
1664406300000|2022-09-28 23:05:00|10240.9|10234.9|10244.1|10238.1|10244.6|10238.6|10240|10234|0
1664406600000|2022-09-28 23:10:00|10244.6|10238.6|10245.7|10239.7|10246.3|10240.3|10243.7|10237.7|0
1664406900000|2022-09-28 23:15:00|10245.5|10239.5|10246.3|10240.3|10246.6|10240.6|10244.2|10238.2|0
1664407200000|2022-09-28 23:20:00|10246.2|10240.2|10242.6|10236.6|10246.2|10240.2|10242.4|10236.4|0
1664407500000|2022-09-28 23:25:00|10243|10237|10245.3|10239.3|10245.7|10239.7|10242|10236|0
1664407800000|2022-09-28 23:30:00|10245.4|10239.4|10243.7|10237.7|10245.7|10239.7|10243|10237|0
1664408100000|2022-09-28 23:35:00|10243.5|10237.5|10240|10234|10243.7|10237.7|10240|10234|0
1664408400000|2022-09-28 23:40:00|10240.2|10234.2|10240.8|10234.8|10242.4|10236.4|10240|10234|0
1664408700000|2022-09-28 23:45:00|10240.7|10234.7|10244.6|10238.6|10245.3|10239.3|10240|10234|0
1664409000000|2022-09-28 23:50:00|10245|10239|10243.3|10237.3|10245.7|10239.7|10242.4|10236.4|0
1664409300000|2022-09-28 23:55:00|10243.7|10237.7|10244.2|10238.2|10245.7|10239.7|10243|10237|0
1664409600000|2022-09-29 00:00:00|10244.6|10238.6|10255|10249|10256.6|10250.6|10241.3|10235.3|0
1664409900000|2022-09-29 00:05:00|10255.2|10249.2|10254.1|10248.1|10259.4|10253.4|10254.1|10248.1|0
1664410200000|2022-09-29 00:10:00|10253.7|10247.7|10252.1|10246.1|10259.3|10253.3|10251.2|10245.2|0
1664410500000|2022-09-29 00:15:00|10252.4|10246.4|10253.7|10247.7|10255.4|10249.4|10248.2|10242.2|0
1664410800000|2022-09-29 00:20:00|10251.9|10245.9|10250.1|10244.1|10257.3|10251.3|10248.2|10242.2|0
1664411100000|2022-09-29 00:25:00|10251.9|10245.9|10253.9|10247.9|10255.6|10249.6|10251.9|10245.9|0
1664411400000|2022-09-29 00:30:00|10253.8|10247.8|10253.8|10247.8|10255.7|10249.7|10252|10246|0
1664411700000|2022-09-29 00:35:00|10253.9|10247.9|10250.3|10244.3|10253.9|10247.9|10250.2|10244.2|0
1664412000000|2022-09-29 00:40:00|10250.2|10244.2|10250.2|10244.2|10252|10246|10248.4|10242.4|0
1664412300000|2022-09-29 00:45:00|10248.4|10242.4|10243|10237|10250.2|10244.2|10242.9|10236.9|0
1664412600000|2022-09-29 00:50:00|10242.9|10236.9|10243.8|10237.8|10244.7|10238.7|10239.3|10233.3|0
1664412900000|2022-09-29 00:55:00|10242.9|10236.9|10244.8|10238.8|10246.6|10240.6|10242.9|10236.9|0
1664413200000|2022-09-29 01:00:00|10244.7|10238.7|10244.8|10238.8|10246.6|10240.6|10242.9|10236.9|0
1664413500000|2022-09-29 01:05:00|10244.7|10238.7|10248.4|10242.4|10248.4|10242.4|10242.9|10236.9|0
1664413800000|2022-09-29 01:10:00|10248.3|10242.3|10243|10237|10248.3|10242.3|10241.1|10235.1|0
1664414100000|2022-09-29 01:15:00|10242.9|10236.9|10241.4|10235.4|10246.6|10240.6|10237.8|10231.8|0
1664414400000|2022-09-29 01:20:00|10239.6|10233.6|10244.1|10238.1|10245.1|10239.1|10239.6|10233.6|0
1664414700000|2022-09-29 01:25:00|10245|10239|10243.2|10237.2|10246.9|10240.9|10243.2|10237.2|0
1664415000000|2022-09-29 01:30:00|10243.3|10237.3|10243.2|10237.2|10245|10239|10241.4|10235.4|0
1664415300000|2022-09-29 01:35:00|10243.3|10237.3|10243.2|10237.2|10248.6|10242.6|10243.2|10237.2|0
1664415600000|2022-09-29 01:40:00|10245|10239|10246.9|10240.9|10248.7|10242.7|10245|10239|0
1664415900000|2022-09-29 01:45:00|10246.8|10240.8|10246.9|10240.9|10247.8|10241.8|10245|10239|0
1664416200000|2022-09-29 01:50:00|10245.1|10239.1|10239.6|10233.6|10246.9|10240.9|10237.8|10231.8|0
1664416500000|2022-09-29 01:55:00|10237.8|10231.8|10237.7|10231.7|10241.4|10235.4|10235.9|10229.9|0
1664416800000|2022-09-29 02:00:00|10237.8|10231.8|10235.9|10229.9|10241.4|10235.4|10234.2|10228.2|0
1664417100000|2022-09-29 02:05:00|10234.1|10228.1|10228.3|10222.3|10234.2|10228.2|10226.5|10220.5|0
1664417400000|2022-09-29 02:10:00|10229.2|10223.2|10224.8|10218.8|10229.2|10223.2|10222.9|10216.9|0
1664417700000|2022-09-29 02:15:00|10224.9|10218.9|10230.3|10224.3|10232.1|10226.1|10223|10217|0
1664418000000|2022-09-29 02:20:00|10226.8|10220.8|10219.5|10213.5|10226.8|10220.8|10219.5|10213.5|0
1664418300000|2022-09-29 02:25:00|10217.7|10211.7|10221.3|10215.3|10223.2|10217.2|10217.7|10211.7|0
1664418600000|2022-09-29 02:30:00|10219.5|10213.5|10219.6|10213.6|10223.2|10217.2|10217.8|10211.8|0
1664418900000|2022-09-29 02:35:00|10221.4|10215.4|10223.1|10217.1|10223.2|10217.2|10219.5|10213.5|0
1664419200000|2022-09-29 02:40:00|10223.2|10217.2|10228.2|10222.2|10228.2|10222.2|10223.1|10217.1|0
1664419500000|2022-09-29 02:45:00|10226.4|10220.4|10228.2|10222.2|10230|10224|10226.4|10220.4|0
1664419800000|2022-09-29 02:50:00|10228.3|10222.3|10228.3|10222.3|10230|10224|10226.4|10220.4|0
1664420100000|2022-09-29 02:55:00|10228.2|10222.2|10224.6|10218.6|10228.3|10222.3|10222.8|10216.8|0
1664420400000|2022-09-29 03:00:00|10226.4|10220.4|10224.6|10218.6|10228.2|10222.2|10222.8|10216.8|0
1664420700000|2022-09-29 03:05:00|10226.4|10220.4|10230|10224|10231.8|10225.8|10226.4|10220.4|0
1664421000000|2022-09-29 03:10:00|10230.1|10224.1|10230|10224|10231.9|10225.9|10228.2|10222.2|0
1664421300000|2022-09-29 03:15:00|10228.3|10222.3|10230.1|10224.1|10230.1|10224.1|10228.3|10222.3|0
1664421600000|2022-09-29 03:20:00|10231.9|10225.9|10231.9|10225.9|10233.7|10227.7|10228.3|10222.3|0
1664421900000|2022-09-29 03:25:00|10230.1|10224.1|10231.9|10225.9|10233.7|10227.7|10230.1|10224.1|0
1664422200000|2022-09-29 03:30:00|10230.1|10224.1|10230|10224|10231.9|10225.9|10228.2|10222.2|0
1664422500000|2022-09-29 03:35:00|10230.1|10224.1|10233.7|10227.7|10233.7|10227.7|10230|10224|0
1664422800000|2022-09-29 03:40:00|10235.5|10229.5|10237.3|10231.3|10237.3|10231.3|10235.5|10229.5|0
1664423100000|2022-09-29 03:45:00|10239.1|10233.1|10239.2|10233.2|10239.2|10233.2|10237.3|10231.3|0
1664423400000|2022-09-29 03:50:00|10241|10235|10242.8|10236.8|10242.8|10236.8|10239.2|10233.2|0
1664423700000|2022-09-29 03:55:00|10241.9|10235.9|10240.9|10234.9|10242.8|10236.8|10239.1|10233.1|0
1664424000000|2022-09-29 04:00:00|10242.8|10236.8|10241|10235|10242.8|10236.8|10239.2|10233.2|0
1664424300000|2022-09-29 04:05:00|10240.9|10234.9|10239.1|10233.1|10241|10235|10237.4|10231.4|0
1664424600000|2022-09-29 04:10:00|10239.2|10233.2|10241|10235|10242.8|10236.8|10239.1|10233.1|0
1664424900000|2022-09-29 04:15:00|10241.9|10235.9|10241|10235|10241.9|10235.9|10241|10235|0
1664425200000|2022-09-29 04:20:00|10242.8|10236.8|10248.2|10242.2|10248.2|10242.2|10241|10235|0
1664425500000|2022-09-29 04:25:00|10246.5|10240.5|10248.2|10242.2|10248.3|10242.3|10244.6|10238.6|0
1664425800000|2022-09-29 04:30:00|10248.3|10242.3|10248.3|10242.3|10248.3|10242.3|10246.4|10240.4|0
1664426100000|2022-09-29 04:35:00|10248.2|10242.2|10250.1|10244.1|10250.1|10244.1|10246.4|10240.4|0
1664426400000|2022-09-29 04:40:00|10251.9|10245.9|10251.9|10245.9|10251.9|10245.9|10250.1|10244.1|0
1664426700000|2022-09-29 04:45:00|10250.1|10244.1|10250.1|10244.1|10250.1|10244.1|10250.1|10244.1|0
1664427000000|2022-09-29 04:50:00|10249.2|10243.2|10250|10244|10250.1|10244.1|10248.3|10242.3|0
1664427300000|2022-09-29 04:55:00|10248.2|10242.2|10248.2|10242.2|10250|10244|10248.2|10242.2|0
1664427600000|2022-09-29 05:00:00|10246.4|10240.4|10250|10244|10251.8|10245.8|10246.4|10240.4|0
1664427900000|2022-09-29 05:05:00|10248.2|10242.2|10253.6|10247.6|10253.6|10247.6|10248.2|10242.2|0
1664428200000|2022-09-29 05:10:00|10251.8|10245.8|10246.3|10240.3|10251.8|10245.8|10244.5|10238.5|0
1664428500000|2022-09-29 05:15:00|10244.6|10238.6|10253.4|10247.4|10253.5|10247.5|10240.9|10234.9|0
1664428800000|2022-09-29 05:20:00|10253.5|10247.5|10256.2|10250.2|10258.1|10252.1|10253.4|10247.4|0
1664429100000|2022-09-29 05:25:00|10254.4|10248.4|10258|10252|10258|10252|10254.4|10248.4|0
1664429400000|2022-09-29 05:30:00|10257.1|10251.1|10241.7|10235.7|10259.8|10253.8|10240|10234|0
1664429700000|2022-09-29 05:35:00|10241.8|10235.8|10236.5|10230.5|10243.6|10237.6|10234.6|10228.6|0
1664430000000|2022-09-29 05:40:00|10234.7|10228.7|10224.3|10218.3|10236.5|10230.5|10222.5|10216.5|0
1664430300000|2022-09-29 05:45:00|10223.4|10217.4|10226.2|10220.2|10226.2|10220.2|10217.1|10211.1|0
1664430600000|2022-09-29 05:50:00|10228|10222|10226.9|10220.9|10234.1|10228.1|10223.3|10217.3|0
1664430900000|2022-09-29 05:55:00|10225.1|10219.1|10225.1|10219.1|10226.8|10220.8|10217.9|10211.9|0
1664431200000|2022-09-29 06:00:00|10216.4|10214.4|10223.4|10221.4|10226.4|10224.4|10209.9|10207.9|114
1664431500000|2022-09-29 06:05:00|10222.9|10220.9|10213.4|10211.4|10222.9|10220.9|10210.4|10208.4|70
1664431800000|2022-09-29 06:10:00|10213.9|10211.9|10201.4|10199.4|10215.4|10213.4|10196.4|10194.4|84
1664432100000|2022-09-29 06:15:00|10200.9|10198.9|10200.9|10198.9|10206.4|10204.4|10199.4|10197.4|54
1664432400000|2022-09-29 06:20:00|10200.4|10198.4|10205.4|10203.4|10211.9|10209.9|10199.4|10197.4|57
1664432700000|2022-09-29 06:25:00|10207.4|10205.4|10202.9|10200.9|10211.4|10209.4|10202.9|10200.9|41
1664433000000|2022-09-29 06:30:00|10203.4|10201.4|10196.4|10194.4|10207.4|10205.4|10190.9|10188.9|73
1664433300000|2022-09-29 06:35:00|10195.4|10193.4|10197.4|10195.4|10198.4|10196.4|10190.4|10188.4|79
1664433600000|2022-09-29 06:40:00|10196.4|10194.4|10201.4|10199.4|10205.4|10203.4|10191.4|10189.4|89
1664433900000|2022-09-29 06:45:00|10200.9|10198.9|10191.4|10189.4|10208.4|10206.4|10190.4|10188.4|29
1664434200000|2022-09-29 06:50:00|10190.9|10188.9|10197.4|10195.4|10197.4|10195.4|10190.9|10188.9|29
1664434500000|2022-09-29 06:55:00|10196.9|10194.9|10194.4|10192.4|10199.9|10197.9|10185.9|10183.9|137
1664434800000|2022-09-29 07:00:00|10202.4|10200.4|10147.4|10145.4|10209.9|10207.9|10138.9|10136.9|1665
1664435100000|2022-09-29 07:05:00|10145.4|10143.4|10144.4|10142.4|10147.9|10145.9|10129.4|10127.4|843
1664435400000|2022-09-29 07:10:00|10142.9|10140.9|10124.4|10122.4|10144.9|10142.9|10124.4|10122.4|628
1664435700000|2022-09-29 07:15:00|10123.9|10121.9|10104.4|10102.4|10127.4|10125.4|10104.4|10102.4|540
1664436000000|2022-09-29 07:20:00|10105.4|10103.4|10115.4|10113.4|10124.9|10122.9|10100.4|10098.4|597
1664436300000|2022-09-29 07:25:00|10115.9|10113.9|10112.4|10110.4|10119.4|10117.4|10092.9|10090.9|507
1664436600000|2022-09-29 07:30:00|10111.9|10109.9|10093.4|10091.4|10111.9|10109.9|10089.4|10087.4|655
1664436900000|2022-09-29 07:35:00|10093.9|10091.9|10085.9|10083.9|10099.9|10097.9|10079.9|10077.9|480
1664437200000|2022-09-29 07:40:00|10086.2|10084.2|10076.2|10074.2|10087.2|10085.2|10075.7|10073.7|492
1664437500000|2022-09-29 07:45:00|10074.7|10072.7|10072.2|10070.2|10074.7|10072.7|10064.2|10062.2|420
1664437800000|2022-09-29 07:50:00|10071.7|10069.7|10054.2|10052.2|10074.2|10072.2|10052.7|10050.7|499
1664438100000|2022-09-29 07:55:00|10053.7|10051.7|10070.7|10068.7|10079.7|10077.7|10051.2|10049.2|594
1664438400000|2022-09-29 08:00:00|10070.2|10068.2|10086.2|10084.2|10086.2|10084.2|10057.2|10055.2|581
1664438700000|2022-09-29 08:05:00|10085.7|10083.7|10091.2|10089.2|10101.2|10099.2|10085.7|10083.7|507
1664439000000|2022-09-29 08:10:00|10090.7|10088.7|10077.2|10075.2|10090.7|10088.7|10070.7|10068.7|477
1664439300000|2022-09-29 08:15:00|10077.7|10075.7|10082.7|10080.7|10084.2|10082.2|10062.2|10060.2|435
1664439600000|2022-09-29 08:20:00|10081.2|10079.2|10064.2|10062.2|10081.7|10079.7|10062.7|10060.7|430
1664439900000|2022-09-29 08:25:00|10063.2|10061.2|10068.7|10066.7|10077.7|10075.7|10062.2|10060.2|322
1664440200000|2022-09-29 08:30:00|10069.2|10067.2|10077.7|10075.7|10083.2|10081.2|10064.2|10062.2|383
1664440500000|2022-09-29 08:35:00|10078.7|10076.7|10069.2|10067.2|10080.2|10078.2|10061.2|10059.2|302
1664440800000|2022-09-29 08:40:00|10070.2|10068.2|10085.7|10083.7|10091.7|10089.7|10069.2|10067.2|421
1664441100000|2022-09-29 08:45:00|10086.2|10084.2|10073.7|10071.7|10088.2|10086.2|10072.2|10070.2|322
1664441400000|2022-09-29 08:50:00|10073.2|10071.2|10066.2|10064.2|10079.2|10077.2|10065.2|10063.2|301
1664441700000|2022-09-29 08:55:00|10066.7|10064.7|10052.2|10050.2|10068.2|10066.2|10049.2|10047.2|270
1664442000000|2022-09-29 09:00:00|10052.7|10050.7|10063.7|10061.7|10067.2|10065.2|10048.2|10046.2|577
1664442300000|2022-09-29 09:05:00|10063.2|10061.2|10067.7|10065.7|10078.2|10076.2|10059.7|10057.7|354
1664442600000|2022-09-29 09:10:00|10069.2|10067.2|10079.7|10077.7|10082.7|10080.7|10066.7|10064.7|266
1664442900000|2022-09-29 09:15:00|10080.7|10078.7|10072.7|10070.7|10085.7|10083.7|10064.2|10062.2|302
1664443200000|2022-09-29 09:20:00|10073.2|10071.2|10068.7|10066.7|10079.2|10077.2|10067.2|10065.2|270
1664443500000|2022-09-29 09:25:00|10068.2|10066.2|10077.7|10075.7|10082.7|10080.7|10068.2|10066.2|155
1664443800000|2022-09-29 09:30:00|10078.2|10076.2|10091.2|10089.2|10094.2|10092.2|10076.2|10074.2|177
1664444100000|2022-09-29 09:35:00|10091.7|10089.7|10089.7|10087.7|10098.7|10096.7|10089.2|10087.2|139
1664444400000|2022-09-29 09:40:00|10090.2|10088.2|10095.2|10093.2|10096.2|10094.2|10083.7|10081.7|352
1664444700000|2022-09-29 09:45:00|10095.7|10093.7|10089.7|10087.7|10098.2|10096.2|10087.2|10085.2|159
1664445000000|2022-09-29 09:50:00|10090.7|10088.7|10083.2|10081.2|10091.2|10089.2|10076.2|10074.2|177
1664445300000|2022-09-29 09:55:00|10083.7|10081.7|10077.7|10075.7|10088.7|10086.7|10075.7|10073.7|149
1664445600000|2022-09-29 10:00:00|10078.7|10076.7|10043.7|10041.7|10079.2|10077.2|10042.7|10040.7|253
1664445900000|2022-09-29 10:05:00|10044.7|10042.7|10047.7|10045.7|10048.2|10046.2|10039.7|10037.7|167
1664446200000|2022-09-29 10:10:00|10047.2|10045.2|10052.2|10050.2|10054.2|10052.2|10040.2|10038.2|166
1664446500000|2022-09-29 10:15:00|10053.7|10051.7|10073.2|10071.2|10073.7|10071.7|10053.2|10051.2|163
1664446800000|2022-09-29 10:20:00|10073.7|10071.7|10078.7|10076.7|10079.7|10077.7|10065.2|10063.2|179
1664447100000|2022-09-29 10:25:00|10078.2|10076.2|10075.7|10073.7|10081.7|10079.7|10072.2|10070.2|214
1664447400000|2022-09-29 10:30:00|10076.2|10074.2|10085.2|10083.2|10087.2|10085.2|10074.2|10072.2|168
1664447700000|2022-09-29 10:35:00|10085.7|10083.7|10091.2|10089.2|10094.7|10092.7|10082.2|10080.2|112
1664448000000|2022-09-29 10:40:00|10091.7|10089.7|10088.7|10086.7|10093.2|10091.2|10086.7|10084.7|76
1664448300000|2022-09-29 10:45:00|10088.2|10086.2|10097.2|10095.2|10104.2|10102.2|10088.2|10086.2|152
1664448600000|2022-09-29 10:50:00|10097.7|10095.7|10098.2|10096.2|10099.7|10097.7|10093.2|10091.2|83
1664448900000|2022-09-29 10:55:00|10098.7|10096.7|10095.2|10093.2|10103.2|10101.2|10093.2|10091.2|175
1664449200000|2022-09-29 11:00:00|10096.2|10094.2|10098.2|10096.2|10099.7|10097.7|10092.2|10090.2|119
1664449500000|2022-09-29 11:05:00|10098.7|10096.7|10103.7|10101.7|10108.2|10106.2|10098.2|10096.2|142
1664449800000|2022-09-29 11:10:00|10104.2|10102.2|10110.7|10108.7|10112.2|10110.2|10100.7|10098.7|107
1664450100000|2022-09-29 11:15:00|10111.2|10109.2|10119.2|10117.2|10119.7|10117.7|10109.2|10107.2|157
1664450400000|2022-09-29 11:20:00|10119.7|10117.7|10114.7|10112.7|10121.7|10119.7|10111.2|10109.2|259
1664450700000|2022-09-29 11:25:00|10115.2|10113.2|10116.7|10114.7|10116.7|10114.7|10113.2|10111.2|139
1664451000000|2022-09-29 11:30:00|10116.2|10114.2|10110.2|10108.2|10122.2|10120.2|10110.2|10108.2|164
1664451300000|2022-09-29 11:35:00|10110.7|10108.7|10103.7|10101.7|10112.2|10110.2|10102.7|10100.7|152
1664451600000|2022-09-29 11:40:00|10104.1|10102.1|10108.1|10106.1|10114.6|10112.6|10104.1|10102.1|98
1664451900000|2022-09-29 11:45:00|10107.6|10105.6|10105.6|10103.6|10117.1|10115.1|10103.6|10101.6|92
1664452200000|2022-09-29 11:50:00|10106.1|10104.1|10112.6|10110.6|10113.6|10111.6|10105.1|10103.1|83
1664452500000|2022-09-29 11:55:00|10113.1|10111.1|10103.1|10101.1|10113.1|10111.1|10100.6|10098.6|323
1664452800000|2022-09-29 12:00:00|10104.1|10102.1|10107.1|10105.1|10110.6|10108.6|10101.6|10099.6|179
1664453100000|2022-09-29 12:05:00|10106.6|10104.6|10113.6|10111.6|10114.6|10112.6|10105.1|10103.1|152
1664453400000|2022-09-29 12:10:00|10114.1|10112.1|10111.1|10109.1|10115.6|10113.6|10100.6|10098.6|139
1664453700000|2022-09-29 12:15:00|10110.6|10108.6|10116.6|10114.6|10117.1|10115.1|10103.6|10101.6|114
1664454000000|2022-09-29 12:20:00|10116.1|10114.1|10136.1|10134.1|10136.6|10134.6|10115.1|10113.1|175
1664454300000|2022-09-29 12:25:00|10136.6|10134.6|10140.1|10138.1|10143.1|10141.1|10130.6|10128.6|146
1664454600000|2022-09-29 12:30:00|10140.6|10138.6|10107.6|10105.6|10140.6|10138.6|10106.6|10104.6|592
1664454900000|2022-09-29 12:35:00|10108.1|10106.1|10124.6|10122.6|10124.6|10122.6|10098.6|10096.6|297
1664455200000|2022-09-29 12:40:00|10124.1|10122.1|10126.6|10124.6|10129.6|10127.6|10110.1|10108.1|238
1664455500000|2022-09-29 12:45:00|10127.1|10125.1|10122.6|10120.6|10133.6|10131.6|10119.6|10117.6|162
1664455800000|2022-09-29 12:50:00|10122.1|10120.1|10123.6|10121.6|10127.6|10125.6|10118.6|10116.6|200
1664456100000|2022-09-29 12:55:00|10124.1|10122.1|10126.6|10124.6|10138.6|10136.6|10121.1|10119.1|236
1664456400000|2022-09-29 13:00:00|10127.1|10125.1|10130.6|10128.6|10137.6|10135.6|10124.6|10122.6|250
1664456700000|2022-09-29 13:05:00|10131.6|10129.6|10141.1|10139.1|10144.1|10142.1|10130.1|10128.1|214
1664457000000|2022-09-29 13:10:00|10140.6|10138.6|10129.6|10127.6|10145.6|10143.6|10129.6|10127.6|125
1664457300000|2022-09-29 13:15:00|10130.1|10128.1|10145.6|10143.6|10145.6|10143.6|10129.6|10127.6|177
1664457600000|2022-09-29 13:20:00|10146.1|10144.1|10137.1|10135.1|10146.1|10144.1|10135.6|10133.6|209
1664457900000|2022-09-29 13:25:00|10136.6|10134.6|10133.6|10131.6|10140.1|10138.1|10129.1|10127.1|180
1664458200000|2022-09-29 13:30:00|10132.6|10130.6|10127.1|10125.1|10137.1|10135.1|10116.1|10114.1|441
1664458500000|2022-09-29 13:35:00|10127.6|10125.6|10112.1|10110.1|10128.6|10126.6|10111.1|10109.1|366
1664458800000|2022-09-29 13:40:00|10111.6|10109.6|10095.6|10093.6|10117.6|10115.6|10095.6|10093.6|428
1664459100000|2022-09-29 13:45:00|10096.1|10094.1|10098.1|10096.1|10106.6|10104.6|10089.1|10087.1|800
1664459400000|2022-09-29 13:50:00|10097.6|10095.6|10101.1|10099.1|10112.1|10110.1|10097.1|10095.1|286
1664459700000|2022-09-29 13:55:00|10104.1|10102.1|10096.1|10094.1|10106.6|10104.6|10096.1|10094.1|345
1664460000000|2022-09-29 14:00:00|10097.1|10095.1|10082.6|10080.6|10099.6|10097.6|10076.6|10074.6|588
1664460300000|2022-09-29 14:05:00|10083.1|10081.1|10085.1|10083.1|10094.6|10092.6|10083.1|10081.1|650
1664460600000|2022-09-29 14:10:00|10085.7|10083.7|10080.7|10078.7|10093.2|10091.2|10077.2|10075.2|605
1664460900000|2022-09-29 14:15:00|10081.2|10079.2|10076.7|10074.7|10082.7|10080.7|10066.2|10064.2|733
1664461200000|2022-09-29 14:20:00|10077.2|10075.2|10096.2|10094.2|10099.7|10097.7|10075.7|10073.7|434
1664461500000|2022-09-29 14:25:00|10095.7|10093.7|10106.2|10104.2|10109.7|10107.7|10094.2|10092.2|384
1664461800000|2022-09-29 14:30:00|10106.7|10104.7|10086.2|10084.2|10106.7|10104.7|10084.7|10082.7|604
1664462100000|2022-09-29 14:35:00|10085.2|10083.2|10089.7|10087.7|10093.7|10091.7|10077.7|10075.7|415
1664462400000|2022-09-29 14:40:00|10089.2|10087.2|10098.7|10096.7|10107.2|10105.2|10087.7|10085.7|273
1664462700000|2022-09-29 14:45:00|10098.2|10096.2|10103.7|10101.7|10105.2|10103.2|10094.2|10092.2|208
1664463000000|2022-09-29 14:50:00|10104.2|10102.2|10123.2|10121.2|10125.2|10123.2|10102.7|10100.7|819
1664463300000|2022-09-29 14:55:00|10123.7|10121.7|10122.7|10120.7|10133.7|10131.7|10119.7|10117.7|376
1664463600000|2022-09-29 15:00:00|10123.2|10121.2|10124.7|10122.7|10130.7|10128.7|10121.2|10119.2|436
1664463900000|2022-09-29 15:05:00|10123.7|10121.7|10148.2|10146.2|10151.2|10149.2|10119.7|10117.7|404
1664464200000|2022-09-29 15:10:00|10148.7|10146.7|10135.2|10133.2|10152.7|10150.7|10130.7|10128.7|321
1664464500000|2022-09-29 15:15:00|10135.7|10133.7|10131.7|10129.7|10137.7|10135.7|10124.7|10122.7|580
1664464800000|2022-09-29 15:20:00|10131.2|10129.2|10119.2|10117.2|10134.2|10132.2|10115.2|10113.2|364
1664465100000|2022-09-29 15:25:00|10118.7|10116.7|10122.7|10120.7|10128.7|10126.7|10110.2|10108.2|3026
1664465400000|2022-09-29 15:30:00|10120.7|10118.7|10124.7|10122.7|10128.2|10126.2|10111.7|10109.7|1943
1664465700000|2022-09-29 15:35:00|10125.7|10123.7|10122.2|10120.2|10134.7|10132.7|10119.2|10117.2|349
1664466000000|2022-09-29 15:40:00|10121.7|10119.7|10123.7|10121.7|10130.2|10128.2|10115.7|10113.7|291
1664466300000|2022-09-29 15:45:00|10124.2|10122.2|10137.7|10135.7|10138.2|10136.2|10124.2|10122.2|231
1664466600000|2022-09-29 15:50:00|10137.2|10135.2|10152.2|10150.2|10154.7|10152.7|10133.2|10131.2|91
1664466900000|2022-09-29 15:55:00|10152.7|10150.7|10148.2|10146.2|10155.7|10153.7|10147.2|10145.2|49
1664467200000|2022-09-29 16:00:00|10148.7|10146.7|10146.7|10144.7|10149.7|10147.7|10142.2|10140.2|126
1664467500000|2022-09-29 16:05:00|10146.2|10144.2|10146.7|10144.7|10151.7|10149.7|10141.2|10139.2|77
1664467800000|2022-09-29 16:10:00|10146.2|10144.2|10137.7|10135.7|10148.2|10146.2|10136.7|10134.7|84
1664468100000|2022-09-29 16:15:00|10137.2|10135.2|10126.7|10124.7|10143.7|10141.7|10126.2|10124.2|104
1664468400000|2022-09-29 16:20:00|10126.2|10124.2|10120.7|10118.7|10128.2|10126.2|10118.2|10116.2|46
1664468700000|2022-09-29 16:25:00|10120.2|10118.2|10123.7|10121.7|10124.7|10122.7|10116.2|10114.2|67
1664469000000|2022-09-29 16:30:00|10123.2|10121.2|10129.7|10127.7|10129.7|10127.7|10120.7|10118.7|54
1664469300000|2022-09-29 16:35:00|10129.2|10127.2|10133.7|10131.7|10134.2|10132.2|10120.7|10118.7|51
1664469600000|2022-09-29 16:40:00|10132.7|10130.7|10151.2|10149.2|10153.7|10151.7|10127.2|10125.2|209
1664469900000|2022-09-29 16:45:00|10150.7|10148.7|10144.2|10142.2|10153.7|10151.7|10142.2|10140.2|79
1664470200000|2022-09-29 16:50:00|10142.7|10140.7|10143.7|10141.7|10146.2|10144.2|10138.7|10136.7|34
1664470500000|2022-09-29 16:55:00|10144.2|10142.2|10132.2|10130.2|10144.7|10142.7|10128.2|10126.2|51
1664470800000|2022-09-29 17:00:00|10130.7|10128.7|10127.2|10125.2|10132.7|10130.7|10125.7|10123.7|17
1664471100000|2022-09-29 17:05:00|10127.7|10125.7|10124.7|10122.7|10129.7|10127.7|10120.7|10118.7|29
1664471400000|2022-09-29 17:10:00|10125.2|10123.2|10132.7|10130.7|10134.2|10132.2|10124.7|10122.7|18
1664471700000|2022-09-29 17:15:00|10132.2|10130.2|10127.7|10125.7|10135.7|10133.7|10127.7|10125.7|15
1664472000000|2022-09-29 17:20:00|10128.2|10126.2|10122.2|10120.2|10130.2|10128.2|10120.2|10118.2|32
1664472300000|2022-09-29 17:25:00|10122.7|10120.7|10129.2|10127.2|10132.7|10130.7|10119.2|10117.2|43
1664472600000|2022-09-29 17:30:00|10128.7|10126.7|10134.7|10132.7|10134.7|10132.7|10121.7|10119.7|14
1664472900000|2022-09-29 17:35:00|10134.2|10132.2|10132.2|10130.2|10135.7|10133.7|10129.7|10127.7|16
1664473200000|2022-09-29 17:40:00|10131.7|10129.7|10122.7|10120.7|10132.2|10130.2|10122.7|10120.7|20
1664473500000|2022-09-29 17:45:00|10123.2|10121.2|10122.2|10120.2|10127.2|10125.2|10121.7|10119.7|19
1664473800000|2022-09-29 17:50:00|10123.7|10121.7|10115.2|10113.2|10125.2|10123.2|10111.2|10109.2|31
1664474100000|2022-09-29 17:55:00|10114.7|10112.7|10108.7|10106.7|10115.2|10113.2|10107.2|10105.2|20
1664474400000|2022-09-29 18:00:00|10109.2|10107.2|10101.7|10099.7|10109.7|10107.7|10099.7|10097.7|29
1664474700000|2022-09-29 18:05:00|10102.2|10100.2|10108.2|10106.2|10108.7|10106.7|10101.7|10099.7|11
1664475000000|2022-09-29 18:10:00|10108.7|10106.7|10107.7|10105.7|10111.7|10109.7|10105.2|10103.2|26
1664475300000|2022-09-29 18:15:00|10107.2|10105.2|10100.7|10098.7|10107.7|10105.7|10100.7|10098.7|39
1664475600000|2022-09-29 18:20:00|10101.2|10099.2|10101.2|10099.2|10106.7|10104.7|10100.2|10098.2|20
1664475900000|2022-09-29 18:25:00|10101.7|10099.7|10111.7|10109.7|10115.7|10113.7|10101.2|10099.2|32
1664476200000|2022-09-29 18:30:00|10111.2|10109.2|10105.7|10103.7|10113.7|10111.7|10105.7|10103.7|14
1664476500000|2022-09-29 18:35:00|10106.2|10104.2|10115.7|10113.7|10123.2|10121.2|10105.7|10103.7|29
1664476800000|2022-09-29 18:40:00|10116.2|10114.2|10108.7|10106.7|10118.2|10116.2|10108.7|10106.7|18
1664477100000|2022-09-29 18:45:00|10109.2|10107.2|10108.7|10106.7|10114.7|10112.7|10107.7|10105.7|23
1664477400000|2022-09-29 18:50:00|10108.2|10106.2|10103.7|10101.7|10110.2|10108.2|10098.7|10096.7|29
1664477700000|2022-09-29 18:55:00|10103.2|10101.2|10098.7|10096.7|10107.7|10105.7|10098.2|10096.2|23
1664478000000|2022-09-29 19:00:00|10098.2|10096.2|10106.2|10104.2|10109.7|10107.7|10096.7|10094.7|26
1664478300000|2022-09-29 19:05:00|10105.7|10103.7|10105.7|10103.7|10112.2|10110.2|10103.2|10101.2|35
1664478600000|2022-09-29 19:10:00|10105.2|10103.2|10112.7|10110.7|10114.2|10112.2|10102.7|10100.7|20
1664478900000|2022-09-29 19:15:00|10112.2|10110.2|10120.7|10118.7|10120.7|10118.7|10108.7|10106.7|36
1664479200000|2022-09-29 19:20:00|10120.2|10118.2|10121.2|10119.2|10125.2|10123.2|10117.7|10115.7|49
1664479500000|2022-09-29 19:25:00|10121.7|10119.7|10116.7|10114.7|10121.7|10119.7|10108.2|10106.2|154
1664479800000|2022-09-29 19:30:00|10116.2|10114.2|10132.2|10130.2|10133.7|10131.7|10115.7|10113.7|54
1664480100000|2022-09-29 19:35:00|10132.7|10130.7|10138.2|10136.2|10144.2|10142.2|10127.7|10125.7|68
1664480400000|2022-09-29 19:40:00|10137.7|10135.7|10136.7|10134.7|10140.7|10138.7|10129.7|10127.7|60
1664480700000|2022-09-29 19:45:00|10136.2|10134.2|10136.7|10134.7|10140.7|10138.7|10132.7|10130.7|59
1664481000000|2022-09-29 19:50:00|10137.2|10135.2|10132.7|10130.7|10141.7|10139.7|10129.2|10127.2|81
1664481300000|2022-09-29 19:55:00|10132.2|10130.2|10143.1|10137.1|10143.2|10141.2|10128.7|10126.7|93
1664481600000|2022-09-29 20:00:00|10145.8|10139.8|10147.2|10141.2|10159.1|10153.1|10145.3|10139.3|1
1664481900000|2022-09-29 20:05:00|10147|10141|10148.8|10142.8|10148.8|10142.8|10143.1|10137.1|0
1664482200000|2022-09-29 20:10:00|10148.5|10142.5|10147.3|10141.3|10151.8|10145.8|10147|10141|0
1664482500000|2022-09-29 20:15:00|10147.9|10141.9|10150.1|10144.1|10151.2|10145.2|10147|10141|0
1664482800000|2022-09-29 20:20:00|10149.9|10143.9|10150.7|10144.7|10151.6|10145.6|10148.6|10142.6|0
1664483100000|2022-09-29 20:25:00|10150.5|10144.5|10149.5|10143.5|10150.7|10144.7|10148.6|10142.6|0
1664483400000|2022-09-29 20:30:00|10149.4|10143.4|10147.9|10141.9|10150.3|10144.3|10147|10141|0
1664483700000|2022-09-29 20:35:00|10148.3|10142.3|10147.9|10141.9|10150.7|10144.7|10147.3|10141.3|0
1664484000000|2022-09-29 20:40:00|10148.3|10142.3|10147.9|10141.9|10150.3|10144.3|10147.9|10141.9|0
1664484300000|2022-09-29 20:45:00|10148.3|10142.3|10150.3|10144.3|10150.3|10144.3|10148.3|10142.3|0
1664484600000|2022-09-29 20:50:00|10149.9|10143.9|10151.7|10145.7|10152.1|10146.1|10148.4|10142.4|0
1664484900000|2022-09-29 20:55:00|10151.4|10145.4|10152.1|10146.1|10152.7|10146.7|10149.7|10143.7|0
1664485200000|2022-09-29 21:00:00|10151.5|10145.5|10151|10145|10152.1|10146.1|10151|10145|0
1664485500000|2022-09-29 21:05:00|10150.8|10144.8|10151.4|10145.4|10151.7|10145.7|10150.8|10144.8|0
1664485800000|2022-09-29 21:10:00|10151.3|10145.3|10151|10145|10151.4|10145.4|10150.6|10144.6|0
1664486100000|2022-09-29 21:15:00|10152.8|10146.8|10153.1|10147.1|10153.1|10147.1|10152.6|10146.6|0
1664486400000|2022-09-29 21:20:00|10153|10147|10152|10146|10153|10147|10151.9|10145.9|0
1664486700000|2022-09-29 21:25:00|10151.9|10145.9|10152.2|10146.2|10152.2|10146.2|10151.9|10145.9|0
1664487000000|2022-09-29 21:30:00|10152|10146|10152|10146|10152.6|10146.6|10151.7|10145.7|0
1664487300000|2022-09-29 21:35:00|10151.9|10145.9|10151.3|10145.3|10152|10146|10150.9|10144.9|0
1664487600000|2022-09-29 21:40:00|10151.1|10145.1|10150.7|10144.7|10151.3|10145.3|10150.7|10144.7|0
1664487900000|2022-09-29 21:45:00|10150.6|10144.6|10150.7|10144.7|10150.7|10144.7|10150.6|10144.6|0
1664488200000|2022-09-29 21:50:00|10150.9|10144.9|10151.7|10145.7|10151.7|10145.7|10150.7|10144.7|0
1664488500000|2022-09-29 21:55:00|10151.5|10145.5|10150.4|10144.4|10151.9|10145.9|10150.4|10144.4|0
1664488800000|2022-09-29 22:00:00|10150.3|10144.3|10156.1|10150.1|10157.2|10151.2|10146.5|10140.5|0
1664489100000|2022-09-29 22:05:00|10156.5|10150.5|10163.1|10157.1|10163.5|10157.5|10156.5|10150.5|0
1664489400000|2022-09-29 22:10:00|10163.2|10157.2|10161.5|10155.5|10166.5|10160.5|10161.5|10155.5|0
1664489700000|2022-09-29 22:15:00|10162.2|10156.2|10166.5|10160.5|10168.5|10162.5|10162.2|10156.2|0
1664490000000|2022-09-29 22:20:00|10166.7|10160.7|10158.9|10152.9|10166.7|10160.7|10158.5|10152.5|0
1664490300000|2022-09-29 22:25:00|10159.1|10153.1|10158.5|10152.5|10162.2|10156.2|10157.6|10151.6|0
1664490600000|2022-09-29 22:30:00|10158.1|10152.1|10155.2|10149.2|10160|10154|10154.8|10148.8|0
1664490900000|2022-09-29 22:35:00|10155.4|10149.4|10154|10148|10158.2|10152.2|10153.1|10147.1|0
1664491200000|2022-09-29 22:40:00|10154.2|10148.2|10156.6|10150.6|10157.9|10151.9|10153.2|10147.2|0
1664491500000|2022-09-29 22:45:00|10156.9|10150.9|10155.3|10149.3|10157.3|10151.3|10155.3|10149.3|0
1664491800000|2022-09-29 22:50:00|10155.5|10149.5|10162.3|10156.3|10162.3|10156.3|10153.6|10147.6|0
1664492100000|2022-09-29 22:55:00|10161.9|10155.9|10161.6|10155.6|10164.5|10158.5|10159.9|10153.9|0
1664492400000|2022-09-29 23:00:00|10161.8|10155.8|10164.5|10158.5|10165.3|10159.3|10161.8|10155.8|0
1664492700000|2022-09-29 23:05:00|10164.2|10158.2|10164.7|10158.7|10165.6|10159.6|10163.8|10157.8|0
1664493000000|2022-09-29 23:10:00|10164.9|10158.9|10161.9|10155.9|10164.9|10158.9|10161.9|10155.9|0
1664493300000|2022-09-29 23:15:00|10161.8|10155.8|10161.2|10155.2|10164.5|10158.5|10159.9|10153.9|0
1664493600000|2022-09-29 23:20:00|10161.6|10155.6|10164|10158|10164|10158|10160.7|10154.7|0
1664493900000|2022-09-29 23:25:00|10164.5|10158.5|10167.3|10161.3|10167.3|10161.3|10164.5|10158.5|0
1664494200000|2022-09-29 23:30:00|10166.9|10160.9|10167.3|10161.3|10170.6|10164.6|10166.6|10160.6|0
1664494500000|2022-09-29 23:35:00|10167.5|10161.5|10166.9|10160.9|10169.2|10163.2|10165.6|10159.6|0
1664494800000|2022-09-29 23:40:00|10166.6|10160.6|10171.6|10165.6|10173.4|10167.4|10166.6|10160.6|0
1664495100000|2022-09-29 23:45:00|10171.4|10165.4|10169.9|10163.9|10171.6|10165.6|10169|10163|0
1664495400000|2022-09-29 23:50:00|10169.5|10163.5|10171.2|10165.2|10171.2|10165.2|10167.9|10161.9|0
1664495700000|2022-09-29 23:55:00|10171.6|10165.6|10169.5|10163.5|10172.3|10166.3|10169|10163|0
1664496000000|2022-09-30 00:00:00|10169.9|10163.9|10159.9|10153.9|10171.9|10165.9|10156.9|10150.9|0
1664496300000|2022-09-30 00:05:00|10159.5|10153.5|10157.4|10151.4|10162.9|10156.9|10156.3|10150.3|0
1664496600000|2022-09-30 00:10:00|10157.3|10151.3|10152.6|10146.6|10158.8|10152.8|10151.1|10145.1|0
1664496900000|2022-09-30 00:15:00|10152.4|10146.4|10144.1|10138.1|10152.7|10146.7|10138.6|10132.6|0
1664497200000|2022-09-30 00:20:00|10144|10138|10136.8|10130.8|10144.1|10138.1|10136.7|10130.7|0
1664497500000|2022-09-30 00:25:00|10136.7|10130.7|10139.5|10133.5|10140.4|10134.4|10134.9|10128.9|0
1664497800000|2022-09-30 00:30:00|10140.4|10134.4|10143.3|10137.3|10145.1|10139.1|10136.7|10130.7|0
1664498100000|2022-09-30 00:35:00|10143.2|10137.2|10131.3|10125.3|10143.3|10137.3|10126.7|10120.7|0
1664498400000|2022-09-30 00:40:00|10132.2|10126.2|10130.3|10124.3|10135.8|10129.8|10128.5|10122.5|0
1664498700000|2022-09-30 00:45:00|10132.1|10126.1|10128.5|10122.5|10134|10128|10126.6|10120.6|0
1664499000000|2022-09-30 00:50:00|10128.4|10122.4|10131.5|10125.5|10132.4|10126.4|10122.9|10116.9|0
1664499300000|2022-09-30 00:55:00|10132.4|10126.4|10138|10132|10139.8|10133.8|10130.6|10124.6|0
1664499600000|2022-09-30 01:00:00|10137.9|10131.9|10134.3|10128.3|10140.7|10134.7|10134.3|10128.3|0
1664499900000|2022-09-30 01:05:00|10133.4|10127.4|10128.9|10122.9|10133.4|10127.4|10127|10121|0
1664500200000|2022-09-30 01:10:00|10130.7|10124.7|10141.8|10135.8|10141.8|10135.8|10128.9|10122.9|0
1664500500000|2022-09-30 01:15:00|10141.7|10135.7|10134.3|10128.3|10141.8|10135.8|10130.7|10124.7|0
1664500800000|2022-09-30 01:20:00|10134.4|10128.4|10136.2|10130.2|10136.2|10130.2|10130.7|10124.7|0
1664501100000|2022-09-30 01:25:00|10134.4|10128.4|10134.3|10128.3|10139.9|10133.9|10132.5|10126.5|0
1664501400000|2022-09-30 01:30:00|10133.4|10127.4|10132.5|10126.5|10138.1|10132.1|10128.8|10122.8|0
1664501700000|2022-09-30 01:35:00|10132.6|10126.6|10138.1|10132.1|10141.7|10135.7|10132.5|10126.5|0
1664502000000|2022-09-30 01:40:00|10138|10132|10139.9|10133.9|10139.9|10133.9|10132.6|10126.6|0
1664502300000|2022-09-30 01:45:00|10138.1|10132.1|10140.8|10134.8|10141.7|10135.7|10136.2|10130.2|0
1664502600000|2022-09-30 01:50:00|10141.7|10135.7|10145.5|10139.5|10149.2|10143.2|10139.9|10133.9|0
1664502900000|2022-09-30 01:55:00|10145.4|10139.4|10139.4|10133.4|10145.5|10139.5|10139.4|10133.4|0
1664503200000|2022-09-30 02:00:00|10141.2|10135.2|10141.2|10135.2|10141.2|10135.2|10135.7|10129.7|0
1664503500000|2022-09-30 02:05:00|10143|10137|10143|10137|10146.7|10140.7|10143|10137|0
1664503800000|2022-09-30 02:10:00|10142.1|10136.1|10135.7|10129.7|10143.1|10137.1|10134.7|10128.7|0
1664504100000|2022-09-30 02:15:00|10135.6|10129.6|10124.5|10118.5|10135.7|10129.7|10122.7|10116.7|0
1664504400000|2022-09-30 02:20:00|10122.7|10116.7|10121.6|10115.6|10122.7|10116.7|10116.1|10110.1|0
1664504700000|2022-09-30 02:25:00|10120.7|10114.7|10123.5|10117.5|10125.3|10119.3|10116.1|10110.1|0
1664505000000|2022-09-30 02:30:00|10123.4|10117.4|10125.2|10119.2|10129|10123|10121.6|10115.6|0
1664505300000|2022-09-30 02:35:00|10125.3|10119.3|10130.8|10124.8|10130.8|10124.8|10125.2|10119.2|0
1664505600000|2022-09-30 02:40:00|10131.7|10125.7|10132.6|10126.6|10134.5|10128.5|10129|10123|0
1664505900000|2022-09-30 02:45:00|10132.7|10126.7|10138.2|10132.2|10140|10134|10132.6|10126.6|0
1664506200000|2022-09-30 02:50:00|10136.4|10130.4|10136.4|10130.4|10140|10134|10136.3|10130.3|0
1664506500000|2022-09-30 02:55:00|10138.2|10132.2|10135.3|10129.3|10141.8|10135.8|10134.4|10128.4|0
1664506800000|2022-09-30 03:00:00|10136.2|10130.2|10136.3|10130.3|10138.1|10132.1|10134.4|10128.4|0
1664507100000|2022-09-30 03:05:00|10138.1|10132.1|10133.4|10127.4|10138.1|10132.1|10130.7|10124.7|0
1664507400000|2022-09-30 03:10:00|10134.3|10128.3|10133.4|10127.4|10134.3|10128.3|10130.6|10124.6|0
1664507700000|2022-09-30 03:15:00|10132.5|10126.5|10127|10121|10132.6|10126.6|10126.1|10120.1|0
1664508000000|2022-09-30 03:20:00|10127.9|10121.9|10130.7|10124.7|10134.4|10128.4|10127.9|10121.9|0
1664508300000|2022-09-30 03:25:00|10129.8|10123.8|10128.8|10122.8|10132.6|10126.6|10127|10121|0
1664508600000|2022-09-30 03:30:00|10127|10121|10132.5|10126.5|10132.5|10126.5|10123.3|10117.3|0
1664508900000|2022-09-30 03:35:00|10130.7|10124.7|10128.8|10122.8|10133.5|10127.5|10128.8|10122.8|0
1664509200000|2022-09-30 03:40:00|10127|10121|10127.1|10121.1|10130.7|10124.7|10123.4|10117.4|0
1664509500000|2022-09-30 03:45:00|10127|10121|10123.3|10117.3|10127.1|10121.1|10122.4|10116.4|0
1664509800000|2022-09-30 03:50:00|10122.4|10116.4|10115.9|10109.9|10123.3|10117.3|10115.9|10109.9|0
1664510100000|2022-09-30 03:55:00|10116|10110|10116|10110|10119.6|10113.6|10114.1|10108.1|0
1664510400000|2022-09-30 04:00:00|10115.9|10109.9|10116|10110|10119.6|10113.6|10114.1|10108.1|0
1664510700000|2022-09-30 04:05:00|10114.2|10108.2|10112.3|10106.3|10114.2|10108.2|10104.9|10098.9|0
1664511000000|2022-09-30 04:10:00|10113.2|10107.2|10116|10110|10116|10110|10112.3|10106.3|0
1664511300000|2022-09-30 04:15:00|10114.2|10108.2|10114.3|10108.3|10117.9|10111.9|10110.5|10104.5|0
1664511600000|2022-09-30 04:20:00|10114.2|10108.2|10115.2|10109.2|10116.1|10110.1|10112.4|10106.4|0
1664511900000|2022-09-30 04:25:00|10114.3|10108.3|10108.7|10102.7|10116.1|10110.1|10106.9|10100.9|0
1664512200000|2022-09-30 04:30:00|10106.9|10100.9|10110.6|10104.6|10112.4|10106.4|10106.9|10100.9|0
1664512500000|2022-09-30 04:35:00|10112.4|10106.4|10112.5|10106.5|10114.3|10108.3|10106.9|10100.9|0
1664512800000|2022-09-30 04:40:00|10110.7|10104.7|10116.2|10110.2|10116.3|10110.3|10108.8|10102.8|0
1664513100000|2022-09-30 04:45:00|10114.4|10108.4|10112.6|10106.6|10114.4|10108.4|10110.8|10104.8|0
1664513400000|2022-09-30 04:50:00|10114.4|10108.4|10114.4|10108.4|10116.3|10110.3|10110.7|10104.7|0
1664513700000|2022-09-30 04:55:00|10112.6|10106.6|10112.6|10106.6|10114.4|10108.4|10112.5|10106.5|0
1664514000000|2022-09-30 05:00:00|10112.5|10106.5|10110.8|10104.8|10118.1|10112.1|10109|10103|0
1664514300000|2022-09-30 05:05:00|10111.7|10105.7|10118.2|10112.2|10118.2|10112.2|10110.8|10104.8|0
1664514600000|2022-09-30 05:10:00|10120|10114|10120.9|10114.9|10123.7|10117.7|10118.2|10112.2|0
1664514900000|2022-09-30 05:15:00|10121.8|10115.8|10123.7|10117.7|10129.2|10123.2|10121.8|10115.8|0
1664515200000|2022-09-30 05:20:00|10123.8|10117.8|10127.4|10121.4|10131|10125|10123.7|10117.7|0
1664515500000|2022-09-30 05:25:00|10126.5|10120.5|10123.8|10117.8|10127.4|10121.4|10120.1|10114.1|0
1664515800000|2022-09-30 05:30:00|10125.6|10119.6|10123.7|10117.7|10127.5|10121.5|10121.9|10115.9|0
1664516100000|2022-09-30 05:35:00|10123.6|10117.6|10123.7|10117.7|10125.6|10119.6|10123.6|10117.6|0
1664516400000|2022-09-30 05:40:00|10123.8|10117.8|10132.9|10126.9|10134.7|10128.7|10123.7|10117.7|0
1664516700000|2022-09-30 05:45:00|10134.7|10128.7|10129.2|10123.2|10134.7|10128.7|10129.2|10123.2|0
1664517000000|2022-09-30 05:50:00|10127.4|10121.4|10125.5|10119.5|10129.3|10123.3|10123.7|10117.7|0
1664517300000|2022-09-30 05:55:00|10125.6|10119.6|10118.1|10112.1|10125.6|10119.6|10118.1|10112.1|0
1664517600000|2022-09-30 06:00:00|10127.3|10121.3|10126.7|10124.7|10141.7|10139.7|10123.7|10117.7|82
1664517900000|2022-09-30 06:05:00|10127.2|10125.2|10145.7|10143.7|10146.2|10144.2|10127.2|10125.2|61
1664518200000|2022-09-30 06:10:00|10146.2|10144.2|10144.7|10142.7|10150.2|10148.2|10141.7|10139.7|46
1664518500000|2022-09-30 06:15:00|10144.2|10142.2|10133.2|10131.2|10145.7|10143.7|10132.7|10130.7|28
1664518800000|2022-09-30 06:20:00|10132.7|10130.7|10135.7|10133.7|10136.2|10134.2|10128.7|10126.7|22
1664519100000|2022-09-30 06:25:00|10133.7|10131.7|10143.7|10141.7|10145.2|10143.2|10133.7|10131.7|38
1664519400000|2022-09-30 06:30:00|10144.2|10142.2|10153.2|10151.2|10153.2|10151.2|10144.2|10142.2|53
1664519700000|2022-09-30 06:35:00|10152.7|10150.7|10159.7|10157.7|10162.7|10160.7|10149.2|10147.2|85
1664520000000|2022-09-30 06:40:00|10159.2|10157.2|10156.7|10154.7|10164.2|10162.2|10154.7|10152.7|32
1664520300000|2022-09-30 06:45:00|10157.2|10155.2|10171.7|10169.7|10180.2|10178.2|10157.2|10155.2|75
1664520600000|2022-09-30 06:50:00|10172.2|10170.2|10183.2|10181.2|10189.7|10187.7|10172.2|10170.2|86
1664520900000|2022-09-30 06:55:00|10182.7|10180.7|10155.7|10153.7|10186.7|10184.7|10150.7|10148.7|271
1664521200000|2022-09-30 07:00:00|10158.7|10156.7|10176.7|10174.7|10181.2|10179.2|10157.2|10155.2|1289
1664521500000|2022-09-30 07:05:00|10175.7|10173.7|10183.2|10181.2|10186.7|10184.7|10162.7|10160.7|691
1664521800000|2022-09-30 07:10:00|10182.7|10180.7|10169.2|10167.2|10194.2|10192.2|10160.7|10158.7|502
1664522100000|2022-09-30 07:15:00|10169.7|10167.7|10177.7|10175.7|10178.7|10176.7|10154.7|10152.7|344
1664522400000|2022-09-30 07:20:00|10178.2|10176.2|10196.7|10194.7|10199.2|10197.2|10176.2|10174.2|333
1664522700000|2022-09-30 07:25:00|10196.2|10194.2|10201.2|10199.2|10211.2|10209.2|10195.2|10193.2|350
1664523000000|2022-09-30 07:30:00|10201.7|10199.7|10214.2|10212.2|10215.2|10213.2|10193.2|10191.2|348
1664523300000|2022-09-30 07:35:00|10213.2|10211.2|10200.2|10198.2|10213.2|10211.2|10195.2|10193.2|339
1664523600000|2022-09-30 07:40:00|10199.3|10197.3|10188.3|10186.3|10203.3|10201.3|10187.3|10185.3|257
1664523900000|2022-09-30 07:45:00|10187.8|10185.8|10198.8|10196.8|10200.3|10198.3|10179.8|10177.8|192
1664524200000|2022-09-30 07:50:00|10198.3|10196.3|10206.8|10204.8|10208.3|10206.3|10197.3|10195.3|180
1664524500000|2022-09-30 07:55:00|10207.3|10205.3|10202.8|10200.8|10209.3|10207.3|10198.3|10196.3|250
1664524800000|2022-09-30 08:00:00|10203.8|10201.8|10218.3|10216.3|10219.3|10217.3|10202.3|10200.3|380
1664525100000|2022-09-30 08:05:00|10218.8|10216.8|10209.8|10207.8|10221.8|10219.8|10207.3|10205.3|213
1664525400000|2022-09-30 08:10:00|10209.3|10207.3|10226.3|10224.3|10226.8|10224.8|10209.3|10207.3|192
1664525700000|2022-09-30 08:15:00|10226.8|10224.8|10230.8|10228.8|10235.3|10233.3|10226.8|10224.8|187
1664526000000|2022-09-30 08:20:00|10231.3|10229.3|10233.8|10231.8|10234.8|10232.8|10221.8|10219.8|236
1664526300000|2022-09-30 08:25:00|10234.8|10232.8|10227.8|10225.8|10237.3|10235.3|10227.3|10225.3|126
1664526600000|2022-09-30 08:30:00|10227.3|10225.3|10232.8|10230.8|10240.3|10238.3|10227.3|10225.3|181
1664526900000|2022-09-30 08:35:00|10232.3|10230.3|10209.8|10207.8|10232.8|10230.8|10206.3|10204.3|146
1664527200000|2022-09-30 08:40:00|10209.3|10207.3|10204.8|10202.8|10212.3|10210.3|10200.8|10198.8|153
1664527500000|2022-09-30 08:45:00|10205.3|10203.3|10205.8|10203.8|10210.3|10208.3|10200.3|10198.3|120
1664527800000|2022-09-30 08:50:00|10206.3|10204.3|10215.8|10213.8|10222.3|10220.3|10203.8|10201.8|230
1664528100000|2022-09-30 08:55:00|10216.3|10214.3|10213.8|10211.8|10216.8|10214.8|10206.3|10204.3|186
1664528400000|2022-09-30 09:00:00|10213.3|10211.3|10206.8|10204.8|10215.3|10213.3|10201.3|10199.3|205
1664528700000|2022-09-30 09:05:00|10207.8|10205.8|10213.8|10211.8|10216.3|10214.3|10204.3|10202.3|202
1664529000000|2022-09-30 09:10:00|10213.3|10211.3|10214.8|10212.8|10223.8|10221.8|10212.8|10210.8|163
1664529300000|2022-09-30 09:15:00|10215.3|10213.3|10200.3|10198.3|10216.8|10214.8|10200.3|10198.3|142
1664529600000|2022-09-30 09:20:00|10199.8|10197.8|10205.8|10203.8|10205.8|10203.8|10191.3|10189.3|158
1664529900000|2022-09-30 09:25:00|10206.3|10204.3|10205.3|10203.3|10208.3|10206.3|10196.3|10194.3|163
1664530200000|2022-09-30 09:30:00|10205.8|10203.8|10202.3|10200.3|10210.3|10208.3|10200.8|10198.8|108
1664530500000|2022-09-30 09:35:00|10202.8|10200.8|10200.8|10198.8|10203.8|10201.8|10194.3|10192.3|86
1664530800000|2022-09-30 09:40:00|10201.3|10199.3|10196.3|10194.3|10201.3|10199.3|10189.3|10187.3|116
1664531100000|2022-09-30 09:45:00|10195.8|10193.8|10201.3|10199.3|10209.8|10207.8|10192.3|10190.3|100
1664531400000|2022-09-30 09:50:00|10201.8|10199.8|10197.8|10195.8|10205.8|10203.8|10195.3|10193.3|57
1664531700000|2022-09-30 09:55:00|10198.3|10196.3|10201.8|10199.8|10201.8|10199.8|10193.3|10191.3|58
1664532000000|2022-09-30 10:00:00|10200.8|10198.8|10215.8|10213.8|10218.3|10216.3|10199.3|10197.3|123
1664532300000|2022-09-30 10:05:00|10216.3|10214.3|10226.8|10224.8|10229.8|10227.8|10215.3|10213.3|117
1664532600000|2022-09-30 10:10:00|10226.3|10224.3|10231.3|10229.3|10232.3|10230.3|10225.3|10223.3|151
1664532900000|2022-09-30 10:15:00|10231.8|10229.8|10221.8|10219.8|10232.8|10230.8|10221.8|10219.8|147
1664533200000|2022-09-30 10:20:00|10221.3|10219.3|10218.3|10216.3|10221.8|10219.8|10211.3|10209.3|142
1664533500000|2022-09-30 10:25:00|10217.8|10215.8|10223.8|10221.8|10226.3|10224.3|10211.3|10209.3|70
1664533800000|2022-09-30 10:30:00|10223.3|10221.3|10217.3|10215.3|10223.8|10221.8|10215.3|10213.3|147
1664534100000|2022-09-30 10:35:00|10217.8|10215.8|10212.3|10210.3|10218.3|10216.3|10211.8|10209.8|206
1664534400000|2022-09-30 10:40:00|10211.8|10209.8|10206.8|10204.8|10214.3|10212.3|10203.8|10201.8|260
1664534700000|2022-09-30 10:45:00|10206.3|10204.3|10192.3|10190.3|10208.3|10206.3|10189.3|10187.3|323
1664535000000|2022-09-30 10:50:00|10190.3|10188.3|10187.3|10185.3|10192.3|10190.3|10182.3|10180.3|328
1664535300000|2022-09-30 10:55:00|10187.8|10185.8|10178.3|10176.3|10187.8|10185.8|10174.8|10172.8|356
1664535600000|2022-09-30 11:00:00|10180.3|10178.3|10182.8|10180.8|10195.8|10193.8|10178.8|10176.8|452
1664535900000|2022-09-30 11:05:00|10182.3|10180.3|10179.3|10177.3|10189.3|10187.3|10176.3|10174.3|206
1664536200000|2022-09-30 11:10:00|10179.8|10177.8|10178.3|10176.3|10181.3|10179.3|10171.8|10169.8|182
1664536500000|2022-09-30 11:15:00|10178.8|10176.8|10186.3|10184.3|10188.3|10186.3|10177.3|10175.3|161
1664536800000|2022-09-30 11:20:00|10185.8|10183.8|10190.3|10188.3|10194.3|10192.3|10182.3|10180.3|113
1664537100000|2022-09-30 11:25:00|10191.3|10189.3|10194.3|10192.3|10196.3|10194.3|10185.3|10183.3|276
1664537400000|2022-09-30 11:30:00|10195.3|10193.3|10187.8|10185.8|10196.3|10194.3|10184.8|10182.8|193
1664537700000|2022-09-30 11:35:00|10188.3|10186.3|10193.8|10191.8|10194.3|10192.3|10180.3|10178.3|156
1664538000000|2022-09-30 11:40:00|10194.6|10192.6|10186.1|10184.1|10195.6|10193.6|10182.6|10180.6|165
1664538300000|2022-09-30 11:45:00|10185.1|10183.1|10172.6|10170.6|10185.1|10183.1|10170.1|10168.1|172
1664538600000|2022-09-30 11:50:00|10173.1|10171.1|10173.1|10171.1|10179.6|10177.6|10169.1|10167.1|114
1664538900000|2022-09-30 11:55:00|10172.6|10170.6|10175.1|10173.1|10179.6|10177.6|10168.1|10166.1|119
1664539200000|2022-09-30 12:00:00|10174.6|10172.6|10185.6|10183.6|10189.6|10187.6|10173.6|10171.6|346
1664539500000|2022-09-30 12:05:00|10185.1|10183.1|10183.6|10181.6|10186.1|10184.1|10179.6|10177.6|136
1664539800000|2022-09-30 12:10:00|10183.1|10181.1|10179.6|10177.6|10192.6|10190.6|10176.6|10174.6|174
1664540100000|2022-09-30 12:15:00|10180.1|10178.1|10179.1|10177.1|10181.1|10179.1|10171.6|10169.6|202
1664540400000|2022-09-30 12:20:00|10179.6|10177.6|10176.6|10174.6|10184.1|10182.1|10173.6|10171.6|233
1664540700000|2022-09-30 12:25:00|10176.1|10174.1|10205.1|10203.1|10209.6|10207.6|10170.1|10168.1|1126
1664541000000|2022-09-30 12:30:00|10204.6|10202.6|10172.1|10170.1|10206.6|10204.6|10159.6|10157.6|976
1664541300000|2022-09-30 12:35:00|10171.1|10169.1|10175.6|10173.6|10182.6|10180.6|10166.6|10164.6|364
1664541600000|2022-09-30 12:40:00|10176.1|10174.1|10199.1|10197.1|10201.6|10199.6|10173.6|10171.6|305
1664541900000|2022-09-30 12:45:00|10200.6|10198.6|10189.6|10187.6|10204.1|10202.1|10188.1|10186.1|212
1664542200000|2022-09-30 12:50:00|10189.1|10187.1|10179.1|10177.1|10190.1|10188.1|10170.1|10168.1|161
1664542500000|2022-09-30 12:55:00|10179.6|10177.6|10194.1|10192.1|10199.1|10197.1|10179.1|10177.1|296
1664542800000|2022-09-30 13:00:00|10193.6|10191.6|10186.1|10184.1|10201.1|10199.1|10186.1|10184.1|214
1664543100000|2022-09-30 13:05:00|10186.6|10184.6|10184.6|10182.6|10189.6|10187.6|10182.1|10180.1|162
1664543400000|2022-09-30 13:10:00|10184.1|10182.1|10191.1|10189.1|10194.1|10192.1|10183.1|10181.1|173
1664543700000|2022-09-30 13:15:00|10191.6|10189.6|10197.6|10195.6|10201.6|10199.6|10186.6|10184.6|189
1664544000000|2022-09-30 13:20:00|10197.1|10195.1|10195.6|10193.6|10203.1|10201.1|10192.1|10190.1|200
1664544300000|2022-09-30 13:25:00|10195.1|10193.1|10193.6|10191.6|10197.1|10195.1|10188.1|10186.1|202
1664544600000|2022-09-30 13:30:00|10193.1|10191.1|10210.1|10208.1|10214.6|10212.6|10192.1|10190.1|476
1664544900000|2022-09-30 13:35:00|10209.1|10207.1|10186.6|10184.6|10212.1|10210.1|10178.1|10176.1|432
1664545200000|2022-09-30 13:40:00|10185.6|10183.6|10202.6|10200.6|10208.1|10206.1|10177.1|10175.1|375
1664545500000|2022-09-30 13:45:00|10202.1|10200.1|10206.6|10204.6|10213.6|10211.6|10196.6|10194.6|385
1664545800000|2022-09-30 13:50:00|10205.6|10203.6|10219.1|10217.1|10221.6|10219.6|10200.6|10198.6|342
1664546100000|2022-09-30 13:55:00|10219.6|10217.6|10220.6|10218.6|10226.1|10224.1|10217.1|10215.1|663
1664546400000|2022-09-30 14:00:00|10221.1|10219.1|10220.6|10218.6|10222.6|10220.6|10207.1|10205.1|432
1664546700000|2022-09-30 14:05:00|10221.1|10219.1|10221.1|10219.1|10223.1|10221.1|10213.6|10211.6|276
1664547000000|2022-09-30 14:10:00|10222.6|10220.6|10217.6|10215.6|10228.6|10226.6|10213.6|10211.6|485
1664547300000|2022-09-30 14:15:00|10217.1|10215.1|10212.1|10210.1|10220.1|10218.1|10194.6|10192.6|440
1664547600000|2022-09-30 14:20:00|10211.6|10209.6|10217.6|10215.6|10221.1|10219.1|10208.6|10206.6|322
1664547900000|2022-09-30 14:25:00|10218.1|10216.1|10220.1|10218.1|10223.6|10221.6|10212.1|10210.1|336
1664548200000|2022-09-30 14:30:00|10219.6|10217.6|10238.1|10236.1|10239.6|10237.6|10218.1|10216.1|382
1664548500000|2022-09-30 14:35:00|10237.6|10235.6|10246.1|10244.1|10246.6|10244.6|10236.6|10234.6|258
1664548800000|2022-09-30 14:40:00|10245.6|10243.6|10244.6|10242.6|10249.6|10247.6|10240.6|10238.6|289
1664549100000|2022-09-30 14:45:00|10245.1|10243.1|10242.6|10240.6|10250.1|10248.1|10232.1|10230.1|460
1664549400000|2022-09-30 14:50:00|10242.1|10240.1|10254.1|10252.1|10257.6|10255.6|10242.1|10240.1|729
1664549700000|2022-09-30 14:55:00|10253.6|10251.6|10262.6|10260.6|10263.6|10261.6|10248.6|10246.6|644
1664550000000|2022-09-30 15:00:00|10262.1|10260.1|10263.1|10261.1|10267.6|10265.6|10247.6|10245.6|864
1664550300000|2022-09-30 15:05:00|10263.6|10261.6|10273.6|10271.6|10273.6|10271.6|10260.6|10258.6|968
1664550600000|2022-09-30 15:10:00|10274.1|10272.1|10273.6|10271.6|10277.6|10275.6|10268.6|10266.6|719
1664550900000|2022-09-30 15:15:00|10273.1|10271.1|10259.6|10257.6|10278.1|10276.1|10259.6|10257.6|1796
1664551200000|2022-09-30 15:20:00|10259.1|10257.1|10269.1|10267.1|10273.6|10271.6|10254.1|10252.1|1012
1664551500000|2022-09-30 15:25:00|10268.6|10266.6|10263.6|10261.6|10269.6|10267.6|10254.6|10252.6|2810
1664551800000|2022-09-30 15:30:00|10261.6|10259.6|10252.1|10250.1|10271.6|10269.6|10248.6|10246.6|2477
1664552100000|2022-09-30 15:35:00|10252.6|10250.6|10243.1|10241.1|10256.6|10254.6|10239.6|10237.6|409
1664552400000|2022-09-30 15:40:00|10242.6|10240.6|10221.1|10219.1|10242.6|10240.6|10221.1|10219.1|296
1664552700000|2022-09-30 15:45:00|10221.6|10219.6|10223.1|10221.1|10226.6|10224.6|10219.6|10217.6|94
1664553000000|2022-09-30 15:50:00|10222.1|10220.1|10218.6|10216.6|10224.1|10222.1|10218.6|10216.6|147
1664553300000|2022-09-30 15:55:00|10219.1|10217.1|10223.6|10221.6|10224.1|10222.1|10214.6|10212.6|186
1664553600000|2022-09-30 16:00:00|10223.1|10221.1|10219.1|10217.1|10223.6|10221.6|10213.1|10211.1|115
1664553900000|2022-09-30 16:05:00|10219.6|10217.6|10218.1|10216.1|10228.1|10226.1|10217.1|10215.1|90
1664554200000|2022-09-30 16:10:00|10217.6|10215.6|10228.1|10226.1|10228.6|10226.6|10213.6|10211.6|88
1664554500000|2022-09-30 16:15:00|10227.6|10225.6|10225.6|10223.6|10229.1|10227.1|10225.1|10223.1|62
1664554800000|2022-09-30 16:20:00|10226.1|10224.1|10229.6|10227.6|10231.6|10229.6|10217.1|10215.1|40
1664555100000|2022-09-30 16:25:00|10229.1|10227.1|10220.1|10218.1|10231.6|10229.6|10219.6|10217.6|51
1664555400000|2022-09-30 16:30:00|10219.6|10217.6|10224.1|10222.1|10226.1|10224.1|10219.1|10217.1|35
1664555700000|2022-09-30 16:35:00|10223.6|10221.6|10229.1|10227.1|10231.1|10229.1|10221.6|10219.6|44
1664556000000|2022-09-30 16:40:00|10228.6|10226.6|10229.1|10227.1|10230.6|10228.6|10225.1|10223.1|15
1664556300000|2022-09-30 16:45:00|10228.6|10226.6|10231.6|10229.6|10234.1|10232.1|10227.6|10225.6|19
1664556600000|2022-09-30 16:50:00|10231.1|10229.1|10226.1|10224.1|10233.1|10231.1|10223.1|10221.1|24
1664556900000|2022-09-30 16:55:00|10225.6|10223.6|10221.1|10219.1|10227.6|10225.6|10220.1|10218.1|49
1664557200000|2022-09-30 17:00:00|10220.6|10218.6|10216.1|10214.1|10221.6|10219.6|10215.1|10213.1|70
1664557500000|2022-09-30 17:05:00|10216.6|10214.6|10216.6|10214.6|10223.1|10221.1|10215.6|10213.6|53
1664557800000|2022-09-30 17:10:00|10217.1|10215.1|10210.1|10208.1|10219.6|10217.6|10210.1|10208.1|91
1664558100000|2022-09-30 17:15:00|10210.6|10208.6|10209.1|10207.1|10212.6|10210.6|10205.1|10203.1|67
1664558400000|2022-09-30 17:20:00|10209.6|10207.6|10211.1|10209.1|10213.1|10211.1|10207.6|10205.6|49
1664558700000|2022-09-30 17:25:00|10210.6|10208.6|10217.1|10215.1|10221.6|10219.6|10207.6|10205.6|20
1664559000000|2022-09-30 17:30:00|10217.6|10215.6|10213.6|10211.6|10221.1|10219.1|10213.6|10211.6|15
1664559300000|2022-09-30 17:35:00|10212.6|10210.6|10206.6|10204.6|10214.1|10212.1|10205.1|10203.1|46
1664559600000|2022-09-30 17:40:00|10206.1|10204.1|10199.6|10197.6|10207.1|10205.1|10199.1|10197.1|33
1664559900000|2022-09-30 17:45:00|10199.1|10197.1|10197.6|10195.6|10200.6|10198.6|10196.1|10194.1|32
1664560200000|2022-09-30 17:50:00|10198.1|10196.1|10201.1|10199.1|10203.1|10201.1|10196.1|10194.1|18
1664560500000|2022-09-30 17:55:00|10200.6|10198.6|10200.6|10198.6|10202.6|10200.6|10198.6|10196.6|19
1664560800000|2022-09-30 18:00:00|10198.6|10196.6|10198.1|10196.1|10204.1|10202.1|10196.1|10194.1|35
1664561100000|2022-09-30 18:05:00|10197.6|10195.6|10203.1|10201.1|10206.1|10204.1|10196.1|10194.1|35
1664561400000|2022-09-30 18:10:00|10203.6|10201.6|10204.1|10202.1|10206.6|10204.6|10202.1|10200.1|21
1664561700000|2022-09-30 18:15:00|10203.6|10201.6|10204.6|10202.6|10212.1|10210.1|10202.1|10200.1|11
1664562000000|2022-09-30 18:20:00|10204.1|10202.1|10197.1|10195.1|10206.1|10204.1|10197.1|10195.1|24
1664562300000|2022-09-30 18:25:00|10198.1|10196.1|10196.1|10194.1|10198.1|10196.1|10190.1|10188.1|33
1664562600000|2022-09-30 18:30:00|10195.6|10193.6|10202.1|10200.1|10202.1|10200.1|10190.1|10188.1|46
1664562900000|2022-09-30 18:35:00|10201.6|10199.6|10196.1|10194.1|10203.1|10201.1|10192.6|10190.6|28
1664563200000|2022-09-30 18:40:00|10195.6|10193.6|10188.1|10186.1|10197.1|10195.1|10183.6|10181.6|44
1664563500000|2022-09-30 18:45:00|10187.6|10185.6|10181.6|10179.6|10188.6|10186.6|10173.6|10171.6|31
1664563800000|2022-09-30 18:50:00|10181.1|10179.1|10178.6|10176.6|10184.1|10182.1|10178.6|10176.6|26
1664564100000|2022-09-30 18:55:00|10179.1|10177.1|10172.1|10170.1|10179.6|10177.6|10169.6|10167.6|72
1664564400000|2022-09-30 19:00:00|10172.6|10170.6|10187.1|10185.1|10191.6|10189.6|10170.1|10168.1|20
1664564700000|2022-09-30 19:05:00|10186.6|10184.6|10185.1|10183.1|10194.1|10192.1|10183.1|10181.1|37
1664565000000|2022-09-30 19:10:00|10184.6|10182.6|10181.1|10179.1|10192.1|10190.1|10178.6|10176.6|40
1664565300000|2022-09-30 19:15:00|10180.6|10178.6|10187.1|10185.1|10190.6|10188.6|10176.1|10174.1|58
1664565600000|2022-09-30 19:20:00|10186.6|10184.6|10189.6|10187.6|10191.1|10189.1|10181.6|10179.6|36
1664565900000|2022-09-30 19:25:00|10189.1|10187.1|10188.6|10186.6|10190.1|10188.1|10175.6|10173.6|72
1664566200000|2022-09-30 19:30:00|10189.1|10187.1|10184.1|10182.1|10193.6|10191.6|10180.6|10178.6|70
1664566500000|2022-09-30 19:35:00|10183.6|10181.6|10178.1|10176.1|10187.1|10185.1|10175.1|10173.1|34
1664566800000|2022-09-30 19:40:00|10177.6|10175.6|10183.1|10181.1|10191.1|10189.1|10177.1|10175.1|36
1664567100000|2022-09-30 19:45:00|10183.6|10181.6|10191.1|10189.1|10193.1|10191.1|10180.6|10178.6|52
1664567400000|2022-09-30 19:50:00|10190.6|10188.6|10181.1|10179.1|10190.6|10188.6|10174.1|10172.1|95
1664567700000|2022-09-30 19:55:00|10181.6|10179.6|10183.8|10177.8|10188.6|10186.6|10173.1|10171.1|207
1664568000000|2022-09-30 20:00:00|10182|10176|10183.8|10177.8|10189.3|10183.3|10170.2|10164.2|1
1664568300000|2022-09-30 20:05:00|10183.7|10177.7|10193.5|10187.5|10195.1|10189.1|10182.1|10176.1|0
1664568600000|2022-09-30 20:10:00|10193.4|10187.4|10198.1|10192.1|10198.7|10192.7|10192.7|10186.7|0
1664568900000|2022-09-30 20:15:00|10197.7|10191.7|10191.8|10185.8|10197.7|10191.7|10189.7|10183.7|0
1664569200000|2022-09-30 20:20:00|10191.4|10185.4|10189.7|10183.7|10195.1|10189.1|10189.3|10183.3|0
1664569500000|2022-09-30 20:25:00|10189.5|10183.5|10191|10185|10191.8|10185.8|10189|10183|0
1664569800000|2022-09-30 20:30:00|10190.5|10184.5|10186.7|10180.7|10190.5|10184.5|10186.4|10180.4|0
1664570100000|2022-09-30 20:35:00|10186.8|10180.8|10182.1|10176.1|10187.1|10181.1|10182.1|10176.1|0
1664570400000|2022-09-30 20:40:00|10182.4|10176.4|10182.4|10176.4|10184.7|10178.7|10180.8|10174.8|0
1664570700000|2022-09-30 20:45:00|10182.5|10176.5|10185.1|10179.1|10185.1|10179.1|10181.1|10175.1|0
1664571000000|2022-09-30 20:50:00|10185|10179|10185.1|10179.1|10188|10182|10183.8|10177.8|0
1664571300000|2022-09-30 20:55:00|10185.4|10179.4|10185.8|10179.8|10186.7|10180.7|10184.1|10178.1|0
1664748000000|2022-10-02 22:00:00|10160.3|10154.3|10155.3|10149.3|10162.5|10156.5|10154.5|10148.5|0
1664748300000|2022-10-02 22:05:00|10155.2|10149.2|10157.5|10151.5|10159.4|10153.4|10151.5|10145.5|0
1664748600000|2022-10-02 22:10:00|10157.7|10151.7|10170.9|10164.9|10178.6|10172.6|10157.5|10151.5|0
1664748900000|2022-10-02 22:15:00|10170.2|10164.2|10179.8|10173.8|10182.9|10176.9|10167.6|10161.6|0
1664749200000|2022-10-02 22:20:00|10179.6|10173.6|10177.3|10171.3|10187.7|10181.7|10176.3|10170.3|0
1664749500000|2022-10-02 22:25:00|10177.5|10171.5|10174.2|10168.2|10180.6|10174.6|10173|10167|0
1664749800000|2022-10-02 22:30:00|10174.6|10168.6|10177|10171|10182.1|10176.1|10169.4|10163.4|0
1664750100000|2022-10-02 22:35:00|10177.2|10171.2|10178.7|10172.7|10179.6|10173.6|10173.3|10167.3|0
1664750400000|2022-10-02 22:40:00|10178.5|10172.5|10180|10174|10182.6|10176.6|10175.7|10169.7|0
1664750700000|2022-10-02 22:45:00|10181.1|10175.1|10182.1|10176.1|10183.9|10177.9|10178|10172|0
1664751000000|2022-10-02 22:50:00|10182.6|10176.6|10182.6|10176.6|10186.7|10180.7|10180.9|10174.9|0
1664751300000|2022-10-02 22:55:00|10182.4|10176.4|10180|10174|10184.3|10178.3|10176.7|10170.7|0
1664751600000|2022-10-02 23:00:00|10180.2|10174.2|10176.7|10170.7|10182.1|10176.1|10175.7|10169.7|0
1664751900000|2022-10-02 23:05:00|10176.8|10170.8|10181.7|10175.7|10182.1|10176.1|10175.7|10169.7|0
1664752200000|2022-10-02 23:10:00|10182.1|10176.1|10175.9|10169.9|10184.7|10178.7|10175.9|10169.9|0
1664752500000|2022-10-02 23:15:00|10176.4|10170.4|10173.8|10167.8|10177.2|10171.2|10171.2|10165.2|0
1664752800000|2022-10-02 23:20:00|10173.6|10167.6|10172.9|10166.9|10176.4|10170.4|10171.2|10165.2|0
1664753100000|2022-10-02 23:25:00|10172.7|10166.7|10167.9|10161.9|10175.5|10169.5|10167.9|10161.9|0
1664753400000|2022-10-02 23:30:00|10168|10162|10166.2|10160.2|10170.1|10164.1|10165.4|10159.4|0
1664753700000|2022-10-02 23:35:00|10165.8|10159.8|10168.2|10162.2|10171|10165|10164.9|10158.9|0
1664754000000|2022-10-02 23:40:00|10168.8|10162.8|10166.4|10160.4|10170.8|10164.8|10165.4|10159.4|0
1664754300000|2022-10-02 23:45:00|10166.2|10160.2|10164.1|10158.1|10168.2|10162.2|10161.7|10155.7|0
1664754600000|2022-10-02 23:50:00|10164.3|10158.3|10142.3|10136.3|10166.2|10160.2|10136.7|10130.7|0
1664754900000|2022-10-02 23:55:00|10142.7|10136.7|10143|10137|10146.9|10140.9|10136.3|10130.3|0
1664755200000|2022-10-03 00:00:00|10142.9|10136.9|10137.4|10131.4|10146.6|10140.6|10132.4|10126.4|0
1664755500000|2022-10-03 00:05:00|10137.2|10131.2|10132.1|10126.1|10137.2|10131.2|10127.4|10121.4|0
1664755800000|2022-10-03 00:10:00|10131.7|10125.7|10133.8|10127.8|10137.4|10131.4|10128.9|10122.9|0
1664756100000|2022-10-03 00:15:00|10133.3|10127.3|10111.3|10105.3|10135.5|10129.5|10109.4|10103.4|0
1664756400000|2022-10-03 00:20:00|10109.5|10103.5|10124.3|10118.3|10126.1|10120.1|10109.3|10103.3|0
1664756700000|2022-10-03 00:25:00|10124.2|10118.2|10116.9|10110.9|10124.3|10118.3|10113.2|10107.2|0
1664757000000|2022-10-03 00:30:00|10116|10110|10111.4|10105.4|10116.9|10110.9|10109.5|10103.5|0
1664757300000|2022-10-03 00:35:00|10113.2|10107.2|10107.6|10101.6|10115.1|10109.1|10105.8|10099.8|0
1664757600000|2022-10-03 00:40:00|10109.4|10103.4|10106.6|10100.6|10109.5|10103.5|10105.7|10099.7|0
1664757900000|2022-10-03 00:45:00|10105.7|10099.7|10111.3|10105.3|10113.2|10107.2|10105.7|10099.7|0
1664758200000|2022-10-03 00:50:00|10112.2|10106.2|10111.2|10105.2|10115|10109|10109.3|10103.3|0
1664758500000|2022-10-03 00:55:00|10109.4|10103.4|10109.4|10103.4|10111.2|10105.2|10100|10094|0
1664758800000|2022-10-03 01:00:00|10109.5|10103.5|10113.1|10107.1|10115|10109|10109.5|10103.5|0
1664759100000|2022-10-03 01:05:00|10113.2|10107.2|10119.7|10113.7|10122.5|10116.5|10113.2|10107.2|0
1664759400000|2022-10-03 01:10:00|10120.6|10114.6|10122.3|10116.3|10126.3|10120.3|10118.8|10112.8|0
1664759700000|2022-10-03 01:15:00|10122.4|10116.4|10122.3|10116.3|10122.4|10116.4|10113|10107|0
1664760000000|2022-10-03 01:20:00|10124.2|10118.2|10120.5|10114.5|10124.2|10118.2|10118.6|10112.6|0
1664760300000|2022-10-03 01:25:00|10122.3|10116.3|10133.6|10127.6|10135.5|10129.5|10120.4|10114.4|0
1664760600000|2022-10-03 01:30:00|10134.5|10128.5|10140.9|10134.9|10142.8|10136.8|10131.8|10125.8|0
1664760900000|2022-10-03 01:35:00|10140|10134|10140.9|10134.9|10142.8|10136.8|10137.2|10131.2|0
1664761200000|2022-10-03 01:40:00|10139.1|10133.1|10148.3|10142.3|10148.3|10142.3|10137.3|10131.3|0
1664761500000|2022-10-03 01:45:00|10148.2|10142.2|10157.7|10151.7|10159.6|10153.6|10146.4|10140.4|0
1664761800000|2022-10-03 01:50:00|10157.6|10151.6|10163.2|10157.2|10165.1|10159.1|10155.8|10149.8|0
1664762100000|2022-10-03 01:55:00|10161.4|10155.4|10163|10157|10163.2|10157.2|10159.5|10153.5|0
1664762400000|2022-10-03 02:00:00|10162.9|10156.9|10155.5|10149.5|10164.8|10158.8|10155.4|10149.4|0
1664762700000|2022-10-03 02:05:00|10155.4|10149.4|10151.7|10145.7|10157.3|10151.3|10151.6|10145.6|0
1664763000000|2022-10-03 02:10:00|10151.6|10145.6|10155.4|10149.4|10157.3|10151.3|10149.8|10143.8|0
1664763300000|2022-10-03 02:15:00|10156.3|10150.3|10154.1|10148.1|10160.9|10154.9|10151.7|10145.7|0
1664763600000|2022-10-03 02:20:00|10154|10148|10144.8|10138.8|10154.1|10148.1|10143|10137|0
1664763900000|2022-10-03 02:25:00|10144.9|10138.9|10143|10137|10146.7|10140.7|10143|10137|0
1664764200000|2022-10-03 02:30:00|10141.2|10135.2|10139.4|10133.4|10144.9|10138.9|10139.3|10133.3|0
1664764500000|2022-10-03 02:35:00|10137.6|10131.6|10141.2|10135.2|10141.2|10135.2|10132|10126|0
1664764800000|2022-10-03 02:40:00|10143|10137|10144.9|10138.9|10144.9|10138.9|10141.2|10135.2|0
1664765100000|2022-10-03 02:45:00|10146.8|10140.8|10148.7|10142.7|10150.5|10144.5|10144.9|10138.9|0
1664765400000|2022-10-03 02:50:00|10148.6|10142.6|10152.4|10146.4|10154.3|10148.3|10148.6|10142.6|0
1664765700000|2022-10-03 02:55:00|10150.6|10144.6|10134.6|10128.6|10150.6|10144.6|10133.7|10127.7|0
1664766000000|2022-10-03 03:00:00|10135.5|10129.5|10133.9|10127.9|10139.4|10133.4|10133.7|10127.7|0
1664766300000|2022-10-03 03:05:00|10135.7|10129.7|10139.4|10133.4|10141.3|10135.3|10133.8|10127.8|0
1664766600000|2022-10-03 03:10:00|10138.5|10132.5|10139.5|10133.5|10141.3|10135.3|10137.6|10131.6|0
1664766900000|2022-10-03 03:15:00|10141.3|10135.3|10148.8|10142.8|10148.8|10142.8|10141.3|10135.3|0
1664767200000|2022-10-03 03:20:00|10148.9|10142.9|10145.1|10139.1|10152.5|10146.5|10143.2|10137.2|0
1664767500000|2022-10-03 03:25:00|10145|10139|10141.3|10135.3|10146.9|10140.9|10141.3|10135.3|0
1664767800000|2022-10-03 03:30:00|10143.1|10137.1|10145|10139|10146.8|10140.8|10139.4|10133.4|0
1664768100000|2022-10-03 03:35:00|10146.8|10140.8|10149.4|10143.4|10154.7|10148.7|10145.9|10139.9|0
1664768400000|2022-10-03 03:40:00|10147.5|10141.5|10150.2|10144.2|10151.2|10145.2|10147.5|10141.5|0
1664768700000|2022-10-03 03:45:00|10149.3|10143.3|10149.3|10143.3|10151.2|10145.2|10147.4|10141.4|0
1664769000000|2022-10-03 03:50:00|10149.2|10143.2|10155|10149|10155|10149|10148.3|10142.3|0
1664769300000|2022-10-03 03:55:00|10154.9|10148.9|10149.4|10143.4|10154.9|10148.9|10147.5|10141.5|0
1664769600000|2022-10-03 04:00:00|10149.3|10143.3|10149.5|10143.5|10151.2|10145.2|10147.5|10141.5|0
1664769900000|2022-10-03 04:05:00|10151.4|10145.4|10143.8|10137.8|10151.4|10145.4|10141.9|10135.9|0
1664770200000|2022-10-03 04:10:00|10143.9|10137.9|10147.5|10141.5|10149.4|10143.4|10143.9|10137.9|0
1664770500000|2022-10-03 04:15:00|10148.4|10142.4|10147.5|10141.5|10151.2|10145.2|10145.6|10139.6|0
1664770800000|2022-10-03 04:20:00|10145.7|10139.7|10144.1|10138.1|10147.8|10141.8|10144|10138|0
1664771100000|2022-10-03 04:25:00|10146|10140|10144.1|10138.1|10146|10140|10144.1|10138.1|0
1664771400000|2022-10-03 04:30:00|10144.2|10138.2|10146.9|10140.9|10147.8|10141.8|10144.1|10138.1|0
1664771700000|2022-10-03 04:35:00|10146|10140|10140.4|10134.4|10146.9|10140.9|10140.4|10134.4|0
1664772000000|2022-10-03 04:40:00|10142.2|10136.2|10147.8|10141.8|10147.8|10141.8|10140.3|10134.3|0
1664772300000|2022-10-03 04:45:00|10147.7|10141.7|10149.6|10143.6|10149.6|10143.6|10144|10138|0
1664772600000|2022-10-03 04:50:00|10149.5|10143.5|10154.9|10148.9|10155|10149|10147.7|10141.7|0
1664772900000|2022-10-03 04:55:00|10154|10148|10156.3|10150.3|10159.2|10153.2|10154|10148|0
1664773200000|2022-10-03 05:00:00|10155.4|10149.4|10155.5|10149.5|10157.4|10151.4|10149.9|10143.9|0
1664773500000|2022-10-03 05:05:00|10155.4|10149.4|10148|10142|10157.3|10151.3|10145.2|10139.2|0
1664773800000|2022-10-03 05:10:00|10147.1|10141.1|10144.3|10138.3|10148|10142|10142.4|10136.4|0
1664774100000|2022-10-03 05:15:00|10144.4|10138.4|10142.5|10136.5|10146.2|10140.2|10140.6|10134.6|0
1664774400000|2022-10-03 05:20:00|10142.4|10136.4|10144.4|10138.4|10146.3|10140.3|10140.6|10134.6|0
1664774700000|2022-10-03 05:25:00|10142.6|10136.6|10144.4|10138.4|10148.1|10142.1|10142.5|10136.5|0
1664775000000|2022-10-03 05:30:00|10144.3|10138.3|10148.2|10142.2|10148.3|10142.3|10144.3|10138.3|0
1664775300000|2022-10-03 05:35:00|10148.3|10142.3|10152|10146|10153.8|10147.8|10148.2|10142.2|0
1664775600000|2022-10-03 05:40:00|10153.9|10147.9|10162.2|10156.2|10163.1|10157.1|10153.8|10147.8|0
1664775900000|2022-10-03 05:45:00|10157.5|10151.5|10162.9|10156.9|10163.1|10157.1|10157.5|10151.5|0
1664776200000|2022-10-03 05:50:00|10163|10157|10185.7|10179.7|10185.8|10179.8|10162.9|10156.9|0
1664776500000|2022-10-03 05:55:00|10185.6|10179.6|10185.9|10179.9|10189.3|10183.3|10181.9|10175.9|0
1664776800000|2022-10-03 06:00:00|10193.1|10191.1|10208.1|10206.1|10211.1|10209.1|10188.6|10186.6|149
1664777100000|2022-10-03 06:05:00|10207.6|10205.6|10202.1|10200.1|10216.6|10214.6|10201.6|10199.6|112
1664777400000|2022-10-03 06:10:00|10201.6|10199.6|10186.6|10184.6|10201.6|10199.6|10182.6|10180.6|96
1664777700000|2022-10-03 06:15:00|10186.1|10184.1|10183.1|10181.1|10192.1|10190.1|10182.6|10180.6|66
1664778000000|2022-10-03 06:20:00|10183.6|10181.6|10176.1|10174.1|10183.6|10181.6|10175.1|10173.1|65
1664778300000|2022-10-03 06:25:00|10178.1|10176.1|10177.6|10175.6|10181.1|10179.1|10170.1|10168.1|81
1664778600000|2022-10-03 06:30:00|10177.1|10175.1|10177.1|10175.1|10188.1|10186.1|10171.1|10169.1|174
1664778900000|2022-10-03 06:35:00|10176.6|10174.6|10183.1|10181.1|10183.1|10181.1|10169.6|10167.6|61
1664779200000|2022-10-03 06:40:00|10183.6|10181.6|10172.1|10170.1|10184.1|10182.1|10172.1|10170.1|33
1664779500000|2022-10-03 06:45:00|10172.6|10170.6|10175.1|10173.1|10175.1|10173.1|10167.1|10165.1|53
1664779800000|2022-10-03 06:50:00|10174.6|10172.6|10177.1|10175.1|10183.1|10181.1|10174.1|10172.1|115
1664780100000|2022-10-03 06:55:00|10177.6|10175.6|10182.1|10180.1|10182.6|10180.6|10170.1|10168.1|97
1664780400000|2022-10-03 07:00:00|10183.1|10181.1|10180.6|10178.6|10189.1|10187.1|10149.6|10147.6|1525
1664780700000|2022-10-03 07:05:00|10179.1|10177.1|10158.6|10156.6|10196.1|10194.1|10154.1|10152.1|888
1664781000000|2022-10-03 07:10:00|10159.6|10157.6|10134.1|10132.1|10163.1|10161.1|10106.1|10104.1|814
1664781300000|2022-10-03 07:15:00|10134.6|10132.6|10171.1|10169.1|10172.1|10170.1|10129.6|10127.6|475
1664781600000|2022-10-03 07:20:00|10171.6|10169.6|10171.1|10169.1|10187.1|10185.1|10164.1|10162.1|504
1664781900000|2022-10-03 07:25:00|10171.6|10169.6|10164.1|10162.1|10183.1|10181.1|10156.6|10154.6|350
1664782200000|2022-10-03 07:30:00|10163.1|10161.1|10151.1|10149.1|10172.1|10170.1|10146.6|10144.6|490
1664782500000|2022-10-03 07:35:00|10150.6|10148.6|10126.6|10124.6|10151.6|10149.6|10121.1|10119.1|444
1664782800000|2022-10-03 07:40:00|10126.4|10124.4|10132.9|10130.9|10140.4|10138.4|10124.9|10122.9|288
1664783100000|2022-10-03 07:45:00|10132.4|10130.4|10143.9|10141.9|10147.9|10145.9|10127.4|10125.4|255
1664783400000|2022-10-03 07:50:00|10144.4|10142.4|10125.9|10123.9|10149.4|10147.4|10125.4|10123.4|250
1664783700000|2022-10-03 07:55:00|10125.4|10123.4|10126.9|10124.9|10140.9|10138.9|10123.9|10121.9|251
1664784000000|2022-10-03 08:00:00|10126.4|10124.4|10103.4|10101.4|10126.4|10124.4|10099.4|10097.4|333
1664784300000|2022-10-03 08:05:00|10102.9|10100.9|10104.4|10102.4|10110.4|10108.4|10098.4|10096.4|368
1664784600000|2022-10-03 08:10:00|10104.9|10102.9|10121.9|10119.9|10121.9|10119.9|10101.4|10099.4|266
1664784900000|2022-10-03 08:15:00|10121.4|10119.4|10129.9|10127.9|10133.9|10131.9|10120.9|10118.9|256
1664785200000|2022-10-03 08:20:00|10129.4|10127.4|10132.4|10130.4|10136.9|10134.9|10116.9|10114.9|206
1664785500000|2022-10-03 08:25:00|10131.9|10129.9|10121.9|10119.9|10137.4|10135.4|10120.4|10118.4|163
1664785800000|2022-10-03 08:30:00|10121.4|10119.4|10138.9|10136.9|10139.4|10137.4|10113.4|10111.4|174
1664786100000|2022-10-03 08:35:00|10138.4|10136.4|10131.4|10129.4|10140.9|10138.9|10128.4|10126.4|129
1664786400000|2022-10-03 08:40:00|10131.9|10129.9|10137.4|10135.4|10138.4|10136.4|10128.4|10126.4|212
1664786700000|2022-10-03 08:45:00|10136.9|10134.9|10137.4|10135.4|10145.4|10143.4|10132.9|10130.9|232
1664787000000|2022-10-03 08:50:00|10136.9|10134.9|10145.9|10143.9|10146.9|10144.9|10135.4|10133.4|107
1664787300000|2022-10-03 08:55:00|10146.4|10144.4|10152.4|10150.4|10154.9|10152.9|10140.9|10138.9|161
1664787600000|2022-10-03 09:00:00|10152.9|10150.9|10135.9|10133.9|10153.4|10151.4|10135.4|10133.4|252
1664787900000|2022-10-03 09:05:00|10135.4|10133.4|10125.4|10123.4|10137.4|10135.4|10122.9|10120.9|266
1664788200000|2022-10-03 09:10:00|10124.9|10122.9|10135.4|10133.4|10142.9|10140.9|10124.9|10122.9|205
1664788500000|2022-10-03 09:15:00|10136.4|10134.4|10146.4|10144.4|10152.9|10150.9|10135.4|10133.4|200
1664788800000|2022-10-03 09:20:00|10146.9|10144.9|10163.9|10161.9|10166.9|10164.9|10145.4|10143.4|197
1664789100000|2022-10-03 09:25:00|10163.4|10161.4|10161.9|10159.9|10166.9|10164.9|10154.9|10152.9|232
1664789400000|2022-10-03 09:30:00|10161.4|10159.4|10163.9|10161.9|10165.4|10163.4|10157.9|10155.9|232
1664789700000|2022-10-03 09:35:00|10164.4|10162.4|10160.9|10158.9|10169.9|10167.9|10159.9|10157.9|178
1664790000000|2022-10-03 09:40:00|10161.9|10159.9|10162.9|10160.9|10165.9|10163.9|10158.4|10156.4|175
1664790300000|2022-10-03 09:45:00|10162.4|10160.4|10163.9|10161.9|10167.9|10165.9|10158.4|10156.4|59
1664790600000|2022-10-03 09:50:00|10163.4|10161.4|10162.9|10160.9|10167.4|10165.4|10158.4|10156.4|123
1664790900000|2022-10-03 09:55:00|10163.4|10161.4|10154.4|10152.4|10167.4|10165.4|10153.9|10151.9|98
1664791200000|2022-10-03 10:00:00|10154.9|10152.9|10165.9|10163.9|10168.4|10166.4|10153.9|10151.9|114
1664791500000|2022-10-03 10:05:00|10165.4|10163.4|10163.4|10161.4|10165.9|10163.9|10160.4|10158.4|73
1664791800000|2022-10-03 10:10:00|10162.9|10160.9|10164.4|10162.4|10169.4|10167.4|10162.4|10160.4|89
1664792100000|2022-10-03 10:15:00|10164.9|10162.9|10168.9|10166.9|10173.4|10171.4|10162.4|10160.4|79
1664792400000|2022-10-03 10:20:00|10169.4|10167.4|10170.9|10168.9|10171.9|10169.9|10162.4|10160.4|117
1664792700000|2022-10-03 10:25:00|10170.4|10168.4|10173.9|10171.9|10174.9|10172.9|10167.4|10165.4|65
1664793000000|2022-10-03 10:30:00|10173.4|10171.4|10174.4|10172.4|10176.4|10174.4|10170.4|10168.4|74
1664793300000|2022-10-03 10:35:00|10174.9|10172.9|10169.9|10167.9|10176.9|10174.9|10167.4|10165.4|54
1664793600000|2022-10-03 10:40:00|10170.4|10168.4|10171.9|10169.9|10174.9|10172.9|10167.9|10165.9|38
1664793900000|2022-10-03 10:45:00|10171.4|10169.4|10188.9|10186.9|10188.9|10186.9|10170.4|10168.4|118
1664794200000|2022-10-03 10:50:00|10188.4|10186.4|10182.4|10180.4|10188.9|10186.9|10177.4|10175.4|105
1664794500000|2022-10-03 10:55:00|10181.9|10179.9|10186.4|10184.4|10189.9|10187.9|10181.9|10179.9|96
1664794800000|2022-10-03 11:00:00|10186.9|10184.9|10184.4|10182.4|10188.9|10186.9|10175.9|10173.9|108
1664795100000|2022-10-03 11:05:00|10183.9|10181.9|10188.4|10186.4|10193.9|10191.9|10182.9|10180.9|110
1664795400000|2022-10-03 11:10:00|10187.9|10185.9|10189.9|10187.9|10191.9|10189.9|10183.4|10181.4|75
1664795700000|2022-10-03 11:15:00|10189.4|10187.4|10191.4|10189.4|10196.4|10194.4|10189.4|10187.4|87
1664796000000|2022-10-03 11:20:00|10191.9|10189.9|10191.9|10189.9|10195.4|10193.4|10186.4|10184.4|86
1664796300000|2022-10-03 11:25:00|10192.4|10190.4|10192.9|10190.9|10193.9|10191.9|10189.4|10187.4|91
1664796600000|2022-10-03 11:30:00|10192.4|10190.4|10202.9|10200.9|10203.9|10201.9|10189.4|10187.4|134
1664796900000|2022-10-03 11:35:00|10203.4|10201.4|10210.9|10208.9|10213.4|10211.4|10203.4|10201.4|207
1664797200000|2022-10-03 11:40:00|10210.2|10208.2|10206.7|10204.7|10213.7|10211.7|10203.2|10201.2|152
1664797500000|2022-10-03 11:45:00|10207.2|10205.2|10207.7|10205.7|10216.2|10214.2|10206.7|10204.7|182
1664797800000|2022-10-03 11:50:00|10208.2|10206.2|10210.7|10208.7|10213.2|10211.2|10206.7|10204.7|122
1664798100000|2022-10-03 11:55:00|10211.2|10209.2|10228.2|10226.2|10229.2|10227.2|10209.2|10207.2|193
1664798400000|2022-10-03 12:00:00|10228.7|10226.7|10226.2|10224.2|10230.7|10228.7|10222.7|10220.7|239
1664798700000|2022-10-03 12:05:00|10226.7|10224.7|10221.2|10219.2|10229.7|10227.7|10217.2|10215.2|167
1664799000000|2022-10-03 12:10:00|10220.7|10218.7|10219.2|10217.2|10223.7|10221.7|10215.7|10213.7|100
1664799300000|2022-10-03 12:15:00|10218.7|10216.7|10214.2|10212.2|10222.7|10220.7|10213.7|10211.7|80
1664799600000|2022-10-03 12:20:00|10214.7|10212.7|10218.2|10216.2|10222.2|10220.2|10214.2|10212.2|213
1664799900000|2022-10-03 12:25:00|10217.7|10215.7|10222.7|10220.7|10224.7|10222.7|10217.2|10215.2|160
1664800200000|2022-10-03 12:30:00|10223.2|10221.2|10233.7|10231.7|10239.7|10237.7|10218.7|10216.7|183
1664800500000|2022-10-03 12:35:00|10234.7|10232.7|10220.2|10218.2|10234.7|10232.7|10219.2|10217.2|89
1664800800000|2022-10-03 12:40:00|10220.7|10218.7|10233.2|10231.2|10235.2|10233.2|10220.7|10218.7|144
1664801100000|2022-10-03 12:45:00|10233.7|10231.7|10238.2|10236.2|10240.7|10238.7|10229.7|10227.7|173
1664801400000|2022-10-03 12:50:00|10238.7|10236.7|10244.7|10242.7|10252.7|10250.7|10238.7|10236.7|313
1664801700000|2022-10-03 12:55:00|10245.2|10243.2|10239.7|10237.7|10250.2|10248.2|10237.7|10235.7|273
1664802000000|2022-10-03 13:00:00|10240.2|10238.2|10240.2|10238.2|10244.7|10242.7|10237.7|10235.7|229
1664802300000|2022-10-03 13:05:00|10240.7|10238.7|10240.7|10238.7|10243.7|10241.7|10234.2|10232.2|118
1664802600000|2022-10-03 13:10:00|10241.2|10239.2|10244.7|10242.7|10245.2|10243.2|10239.7|10237.7|89
1664802900000|2022-10-03 13:15:00|10245.2|10243.2|10248.2|10246.2|10249.2|10247.2|10240.7|10238.7|209
1664803200000|2022-10-03 13:20:00|10247.7|10245.7|10249.2|10247.2|10253.7|10251.7|10245.7|10243.7|219
1664803500000|2022-10-03 13:25:00|10248.7|10246.7|10251.2|10249.2|10252.2|10250.2|10244.7|10242.7|206
1664803800000|2022-10-03 13:30:00|10250.7|10248.7|10239.2|10237.2|10252.2|10250.2|10233.7|10231.7|450
1664804100000|2022-10-03 13:35:00|10240.2|10238.2|10235.2|10233.2|10240.7|10238.7|10231.7|10229.7|336
1664804400000|2022-10-03 13:40:00|10236.2|10234.2|10247.2|10245.2|10247.2|10245.2|10230.7|10228.7|372
1664804700000|2022-10-03 13:45:00|10246.7|10244.7|10253.2|10251.2|10263.2|10261.2|10246.7|10244.7|388
1664805000000|2022-10-03 13:50:00|10255.2|10253.2|10236.2|10234.2|10256.2|10254.2|10233.7|10231.7|356
1664805300000|2022-10-03 13:55:00|10235.7|10233.7|10223.2|10221.2|10238.2|10236.2|10217.2|10215.2|344
1664805600000|2022-10-03 14:00:00|10244.2|10242.2|10248.2|10246.2|10260.2|10258.2|10235.7|10233.7|682
1664805900000|2022-10-03 14:05:00|10249.2|10247.2|10257.7|10255.7|10264.2|10262.2|10247.7|10245.7|459
1664806200000|2022-10-03 14:10:00|10256.2|10254.2|10264.2|10262.2|10269.2|10267.2|10253.7|10251.7|478
1664806500000|2022-10-03 14:15:00|10264.7|10262.7|10272.2|10270.2|10275.2|10273.2|10258.7|10256.7|356
1664806800000|2022-10-03 14:20:00|10271.7|10269.7|10273.7|10271.7|10278.2|10276.2|10266.7|10264.7|418
1664807100000|2022-10-03 14:25:00|10273.2|10271.2|10260.7|10258.7|10279.7|10277.7|10260.7|10258.7|446
1664807400000|2022-10-03 14:30:00|10261.7|10259.7|10266.7|10264.7|10267.2|10265.2|10255.7|10253.7|337
1664807700000|2022-10-03 14:35:00|10267.2|10265.2|10269.7|10267.7|10275.7|10273.7|10263.2|10261.2|603
1664808000000|2022-10-03 14:40:00|10269.2|10267.2|10272.7|10270.7|10272.7|10270.7|10260.7|10258.7|354
1664808300000|2022-10-03 14:45:00|10273.2|10271.2|10283.2|10281.2|10284.7|10282.7|10272.7|10270.7|313
1664808600000|2022-10-03 14:50:00|10283.7|10281.7|10278.7|10276.7|10285.2|10283.2|10277.2|10275.2|387
1664808900000|2022-10-03 14:55:00|10279.2|10277.2|10277.7|10275.7|10280.7|10278.7|10272.7|10270.7|354
1664809200000|2022-10-03 15:00:00|10276.7|10274.7|10275.7|10273.7|10281.2|10279.2|10273.2|10271.2|491
1664809500000|2022-10-03 15:05:00|10277.2|10275.2|10286.7|10284.7|10287.2|10285.2|10273.2|10271.2|485
1664809800000|2022-10-03 15:10:00|10287.7|10285.7|10283.2|10281.2|10289.2|10287.2|10274.2|10272.2|583
1664810100000|2022-10-03 15:15:00|10284.7|10282.7|10283.2|10281.2|10289.7|10287.7|10281.2|10279.2|684
1664810400000|2022-10-03 15:20:00|10284.7|10282.7|10293.7|10291.7|10296.2|10294.2|10283.7|10281.7|661
1664810700000|2022-10-03 15:25:00|10296.2|10294.2|10290.2|10288.2|10304.7|10302.7|10280.2|10278.2|1838
1664811000000|2022-10-03 15:30:00|10289.7|10287.7|10289.2|10287.2|10296.2|10294.2|10282.7|10280.7|1197
1664811300000|2022-10-03 15:35:00|10288.7|10286.7|10286.7|10284.7|10290.2|10288.2|10281.2|10279.2|336
1664811600000|2022-10-03 15:40:00|10287.2|10285.2|10273.7|10271.7|10288.2|10286.2|10272.7|10270.7|196
1664811900000|2022-10-03 15:45:00|10274.2|10272.2|10279.2|10277.2|10280.2|10278.2|10269.7|10267.7|98
1664812200000|2022-10-03 15:50:00|10279.7|10277.7|10280.2|10278.2|10284.2|10282.2|10277.7|10275.7|76
1664812500000|2022-10-03 15:55:00|10279.7|10277.7|10280.7|10278.7|10283.7|10281.7|10274.7|10272.7|47
1664812800000|2022-10-03 16:00:00|10280.2|10278.2|10289.2|10287.2|10292.7|10290.7|10280.2|10278.2|42
1664813100000|2022-10-03 16:05:00|10289.7|10287.7|10300.2|10298.2|10300.7|10298.7|10287.7|10285.7|74
1664813400000|2022-10-03 16:10:00|10299.7|10297.7|10297.2|10295.2|10304.7|10302.7|10297.2|10295.2|35
1664813700000|2022-10-03 16:15:00|10297.7|10295.7|10291.7|10289.7|10297.7|10295.7|10286.7|10284.7|59
1664814000000|2022-10-03 16:20:00|10292.2|10290.2|10293.2|10291.2|10294.7|10292.7|10282.7|10280.7|33
1664814300000|2022-10-03 16:25:00|10293.7|10291.7|10277.2|10275.2|10295.7|10293.7|10277.2|10275.2|100
1664814600000|2022-10-03 16:30:00|10276.7|10274.7|10281.7|10279.7|10282.7|10280.7|10274.2|10272.2|53
1664814900000|2022-10-03 16:35:00|10282.2|10280.2|10282.7|10280.7|10283.7|10281.7|10276.2|10274.2|19
1664815200000|2022-10-03 16:40:00|10282.2|10280.2|10278.7|10276.7|10284.2|10282.2|10277.7|10275.7|15
1664815500000|2022-10-03 16:45:00|10279.2|10277.2|10277.7|10275.7|10281.2|10279.2|10274.2|10272.2|27
1664815800000|2022-10-03 16:50:00|10277.2|10275.2|10272.7|10270.7|10277.7|10275.7|10268.2|10266.2|32
1664816100000|2022-10-03 16:55:00|10272.2|10270.2|10282.7|10280.7|10283.7|10281.7|10268.7|10266.7|75
1664816400000|2022-10-03 17:00:00|10282.2|10280.2|10277.7|10275.7|10284.2|10282.2|10273.7|10271.7|30
1664816700000|2022-10-03 17:05:00|10278.2|10276.2|10284.2|10282.2|10285.2|10283.2|10277.7|10275.7|24
1664817000000|2022-10-03 17:10:00|10283.7|10281.7|10280.2|10278.2|10284.2|10282.2|10279.7|10277.7|23
1664817300000|2022-10-03 17:15:00|10279.7|10277.7|10283.7|10281.7|10285.2|10283.2|10279.2|10277.2|19
1664817600000|2022-10-03 17:20:00|10284.2|10282.2|10289.2|10287.2|10294.7|10292.7|10283.7|10281.7|15
1664817900000|2022-10-03 17:25:00|10289.7|10287.7|10284.7|10282.7|10293.7|10291.7|10284.2|10282.2|17
1664818200000|2022-10-03 17:30:00|10285.2|10283.2|10295.7|10293.7|10296.2|10294.2|10285.2|10283.2|24
1664818500000|2022-10-03 17:35:00|10295.2|10293.2|10290.7|10288.7|10295.2|10293.2|10289.7|10287.7|10
1664818800000|2022-10-03 17:40:00|10291.2|10289.2|10292.2|10290.2|10293.7|10291.7|10290.2|10288.2|24
1664819100000|2022-10-03 17:45:00|10292.7|10290.7|10292.7|10290.7|10296.7|10294.7|10289.7|10287.7|21
1664819400000|2022-10-03 17:50:00|10292.2|10290.2|10290.2|10288.2|10292.7|10290.7|10288.2|10286.2|18
1664819700000|2022-10-03 17:55:00|10289.7|10287.7|10289.7|10287.7|10290.7|10288.7|10286.2|10284.2|20
1664820000000|2022-10-03 18:00:00|10290.2|10288.2|10294.7|10292.7|10296.2|10294.2|10288.7|10286.7|31
1664820300000|2022-10-03 18:05:00|10295.2|10293.2|10304.2|10302.2|10307.7|10305.7|10294.7|10292.7|37
1664820600000|2022-10-03 18:10:00|10303.7|10301.7|10304.7|10302.7|10308.2|10306.2|10303.2|10301.2|7
1664820900000|2022-10-03 18:15:00|10304.2|10302.2|10308.2|10306.2|10310.7|10308.7|10302.7|10300.7|24
1664821200000|2022-10-03 18:20:00|10310.2|10308.2|10308.2|10306.2|10312.2|10310.2|10307.7|10305.7|7
1664821500000|2022-10-03 18:25:00|10307.7|10305.7|10318.7|10316.7|10318.7|10316.7|10306.7|10304.7|30
1664821800000|2022-10-03 18:30:00|10318.2|10316.2|10315.2|10313.2|10319.2|10317.2|10314.7|10312.7|15
1664822100000|2022-10-03 18:35:00|10314.7|10312.7|10315.7|10313.7|10317.2|10315.2|10313.2|10311.2|13
1664822400000|2022-10-03 18:40:00|10316.2|10314.2|10321.2|10319.2|10321.2|10319.2|10315.2|10313.2|30
1664822700000|2022-10-03 18:45:00|10320.7|10318.7|10319.7|10317.7|10324.2|10322.2|10318.7|10316.7|36
1664823000000|2022-10-03 18:50:00|10320.2|10318.2|10325.7|10323.7|10325.7|10323.7|10319.7|10317.7|45
1664823300000|2022-10-03 18:55:00|10325.2|10323.2|10327.7|10325.7|10332.7|10330.7|10324.7|10322.7|58
1664823600000|2022-10-03 19:00:00|10327.2|10325.2|10324.7|10322.7|10328.2|10326.2|10321.7|10319.7|40
1664823900000|2022-10-03 19:05:00|10325.2|10323.2|10326.2|10324.2|10330.7|10328.7|10323.7|10321.7|25
1664824200000|2022-10-03 19:10:00|10326.7|10324.7|10317.7|10315.7|10326.7|10324.7|10317.2|10315.2|39
1664824500000|2022-10-03 19:15:00|10317.2|10315.2|10318.7|10316.7|10318.7|10316.7|10313.7|10311.7|29
1664824800000|2022-10-03 19:20:00|10319.2|10317.2|10318.7|10316.7|10321.7|10319.7|10316.2|10314.2|15
1664825100000|2022-10-03 19:25:00|10319.2|10317.2|10313.7|10311.7|10322.2|10320.2|10313.2|10311.2|112
1664825400000|2022-10-03 19:30:00|10313.2|10311.2|10311.7|10309.7|10319.2|10317.2|10308.2|10306.2|49
1664825700000|2022-10-03 19:35:00|10312.2|10310.2|10306.7|10304.7|10315.2|10313.2|10305.7|10303.7|30
1664826000000|2022-10-03 19:40:00|10306.2|10304.2|10304.7|10302.7|10308.7|10306.7|10303.2|10301.2|50
1664826300000|2022-10-03 19:45:00|10304.2|10302.2|10301.2|10299.2|10306.7|10304.7|10298.7|10296.7|34
1664826600000|2022-10-03 19:50:00|10301.7|10299.7|10296.7|10294.7|10301.7|10299.7|10290.2|10288.2|105
1664826900000|2022-10-03 19:55:00|10296.2|10294.2|10288.8|10282.8|10296.7|10294.7|10282.2|10280|163
1664827200000|2022-10-03 20:00:00|10292.7|10286.7|10299|10293|10301.5|10295.5|10290.7|10284.7|2
1664827500000|2022-10-03 20:05:00|10299.3|10293.3|10297.9|10291.9|10301.5|10295.5|10297.6|10291.6|0
1664827800000|2022-10-03 20:10:00|10298|10292|10297.9|10291.9|10302.5|10296.5|10297.2|10291.2|0
1664828100000|2022-10-03 20:15:00|10298|10292|10297.2|10291.2|10300.3|10294.3|10296.8|10290.8|0
1664828400000|2022-10-03 20:20:00|10297.4|10291.4|10298.5|10292.5|10298.9|10292.9|10297.4|10291.4|0
1664828700000|2022-10-03 20:25:00|10298.9|10292.9|10300.1|10294.1|10300.5|10294.5|10297.6|10291.6|0
1664829000000|2022-10-03 20:30:00|10300.2|10294.2|10300.1|10294.1|10300.9|10294.9|10299.6|10293.6|0
1664829300000|2022-10-03 20:35:00|10300.2|10294.2|10299.6|10293.6|10301.4|10295.4|10298.9|10292.9|0
1664829600000|2022-10-03 20:40:00|10299.4|10293.4|10298.5|10292.5|10299.6|10293.6|10297.9|10291.9|0
1664829900000|2022-10-03 20:45:00|10297.9|10291.9|10297.6|10291.6|10298.9|10292.9|10297.4|10291.4|0
1664830200000|2022-10-03 20:50:00|10297.8|10291.8|10297.2|10291.2|10297.8|10291.8|10296.8|10290.8|0
1664830500000|2022-10-03 20:55:00|10296.8|10290.8|10297.2|10291.2|10297.6|10291.6|10296.3|10290.3|0
1664830800000|2022-10-03 21:00:00|10297.4|10291.4|10296.5|10290.5|10297.6|10291.6|10295.7|10289.7|0
1664831100000|2022-10-03 21:05:00|10296.6|10290.6|10296.6|10290.6|10296.8|10290.8|10296.5|10290.5|0
1664831400000|2022-10-03 21:10:00|10296.5|10290.5|10297|10291|10297.2|10291.2|10296.5|10290.5|0
1664831700000|2022-10-03 21:15:00|10297.2|10291.2|10296.8|10290.8|10297.2|10291.2|10296.6|10290.6|0
1664832000000|2022-10-03 21:20:00|10296.6|10290.6|10297.4|10291.4|10297.6|10291.6|10296.6|10290.6|0
1664832300000|2022-10-03 21:25:00|10298.7|10292.7|10297.9|10291.9|10298.7|10292.7|10297.7|10291.7|0
1664832600000|2022-10-03 21:30:00|10298.1|10292.1|10298.5|10292.5|10298.5|10292.5|10298.1|10292.1|0
1664832900000|2022-10-03 21:35:00|10298.7|10292.7|10297.2|10291.2|10298.7|10292.7|10296.8|10290.8|0
1664833200000|2022-10-03 21:40:00|10297.6|10291.6|10297.4|10291.4|10297.6|10291.6|10296.8|10290.8|0
1664833500000|2022-10-03 21:45:00|10297|10291|10298.1|10292.1|10298.2|10292.2|10297|10291|0
1664833800000|2022-10-03 21:50:00|10298.3|10292.3|10298|10292|10298.4|10292.4|10297.8|10291.8|0
1664834100000|2022-10-03 21:55:00|10298.4|10292.4|10298.7|10292.7|10298.7|10292.7|10297.8|10291.8|0
1664834400000|2022-10-03 22:00:00|10298.8|10292.8|10303.2|10297.2|10306.8|10300.8|10298.8|10292.8|0
1664834700000|2022-10-03 22:05:00|10303.1|10297.1|10304.3|10298.3|10304.8|10298.8|10301.9|10295.9|0
1664835000000|2022-10-03 22:10:00|10304.8|10298.8|10301.9|10295.9|10305.2|10299.2|10301.9|10295.9|0
1664835300000|2022-10-03 22:15:00|10301.5|10295.5|10298.7|10292.7|10302.2|10296.2|10298.5|10292.5|0
1664835600000|2022-10-03 22:20:00|10298.9|10292.9|10298|10292|10299.3|10293.3|10296.9|10290.9|0
1664835900000|2022-10-03 22:25:00|10297.6|10291.6|10293.8|10287.8|10298.5|10292.5|10293|10287|0
1664836200000|2022-10-03 22:30:00|10294.3|10288.3|10286|10280|10294.7|10288.7|10283.4|10277.4|0
1664836500000|2022-10-03 22:35:00|10286.4|10280.4|10284.5|10278.5|10288|10282|10283.8|10277.8|0
1664836800000|2022-10-03 22:40:00|10284.7|10278.7|10291.7|10285.7|10293.4|10287.4|10284.7|10278.7|0
1664837100000|2022-10-03 22:45:00|10292.3|10286.3|10288.4|10282.4|10293.9|10287.9|10288|10282|0
1664837400000|2022-10-03 22:50:00|10289|10283|10290.1|10284.1|10290.1|10284.1|10289|10283|0
1664837700000|2022-10-03 22:55:00|10289.7|10283.7|10290.1|10284.1|10293.4|10287.4|10289.3|10283.3|0
1664838000000|2022-10-03 23:00:00|10290.6|10284.6|10296.3|10290.3|10297.3|10291.3|10289.3|10283.3|0
1664838300000|2022-10-03 23:05:00|10296.4|10290.4|10296.9|10290.9|10297.3|10291.3|10293.9|10287.9|0
1664838600000|2022-10-03 23:10:00|10297.3|10291.3|10296.9|10290.9|10298.9|10292.9|10293.9|10287.9|0
1664838900000|2022-10-03 23:15:00|10297.1|10291.1|10302.6|10296.6|10302.6|10296.6|10296.9|10290.9|0
1664839200000|2022-10-03 23:20:00|10302.4|10296.4|10306|10300|10308.5|10302.5|10301.5|10295.5|0
1664839500000|2022-10-03 23:25:00|10305.8|10299.8|10306.9|10300.9|10307.8|10301.8|10304.3|10298.3|0
1664839800000|2022-10-03 23:30:00|10307.3|10301.3|10305.6|10299.6|10310.2|10304.2|10305.2|10299.2|0
1664840100000|2022-10-03 23:35:00|10305.2|10299.2|10304.1|10298.1|10306|10300|10303.6|10297.6|0
1664840400000|2022-10-03 23:40:00|10304.3|10298.3|10304.9|10298.9|10307.8|10301.8|10302.3|10296.3|0
1664840700000|2022-10-03 23:45:00|10304.5|10298.5|10310.6|10304.6|10311.1|10305.1|10303.2|10297.2|0
1664841000000|2022-10-03 23:50:00|10310.4|10304.4|10306.5|10300.5|10312.2|10306.2|10305.2|10299.2|0
1664841300000|2022-10-03 23:55:00|10306.9|10300.9|10310.4|10304.4|10310.8|10304.8|10306|10300|0
1664841600000|2022-10-04 00:00:00|10310.2|10304.2|10309.5|10303.5|10311.1|10305.1|10306.5|10300.5|0
1664841900000|2022-10-04 00:05:00|10309.8|10303.8|10315.2|10309.2|10315.2|10309.2|10309.8|10303.8|0
1664842200000|2022-10-04 00:10:00|10315.7|10309.7|10313.6|10307.6|10316.5|10310.5|10308.1|10302.1|0
1664842500000|2022-10-04 00:15:00|10313.4|10307.4|10335.9|10329.9|10339.6|10333.6|10312.8|10306.8|0
1664842800000|2022-10-04 00:20:00|10336|10330|10331|10325|10339.6|10333.6|10331|10325|0
1664843100000|2022-10-04 00:25:00|10332.8|10326.8|10334.6|10328.6|10334.7|10328.7|10331|10325|0
1664843400000|2022-10-04 00:30:00|10334.7|10328.7|10332.8|10326.8|10334.7|10328.7|10331.9|10325.9|0
1664843700000|2022-10-04 00:35:00|10331|10325|10332.7|10326.7|10334.5|10328.5|10329.1|10323.1|0
1664844000000|2022-10-04 00:40:00|10333.6|10327.6|10330.9|10324.9|10334.6|10328.6|10329.1|10323.1|0
1664844300000|2022-10-04 00:45:00|10330.8|10324.8|10336.2|10330.2|10336.3|10330.3|10329.9|10323.9|0
1664844600000|2022-10-04 00:50:00|10336.3|10330.3|10341.6|10335.6|10341.7|10335.7|10334.4|10328.4|0
1664844900000|2022-10-04 00:55:00|10343.4|10337.4|10343.5|10337.5|10347.1|10341.1|10340.7|10334.7|0
1664845200000|2022-10-04 01:00:00|10343.4|10337.4|10343.4|10337.4|10345.3|10339.3|10341.6|10335.6|0
1664845500000|2022-10-04 01:05:00|10345.2|10339.2|10343.4|10337.4|10345.2|10339.2|10341.6|10335.6|0
1664845800000|2022-10-04 01:10:00|10343.5|10337.5|10339.2|10333.2|10343.5|10337.5|10339.2|10333.2|0
1664846100000|2022-10-04 01:15:00|10341|10335|10346.4|10340.4|10346.5|10340.5|10337.4|10331.4|0
1664846400000|2022-10-04 01:20:00|10344.6|10338.6|10343|10337|10350.1|10344.1|10341.2|10335.2|0
1664846700000|2022-10-04 01:25:00|10343.1|10337.1|10344.9|10338.9|10344.9|10338.9|10341.3|10335.3|0
1664847000000|2022-10-04 01:30:00|10343.1|10337.1|10344.8|10338.8|10352.1|10346.1|10343|10337|0
1664847300000|2022-10-04 01:35:00|10344.9|10338.9|10346.7|10340.7|10346.7|10340.7|10343|10337|0
1664847600000|2022-10-04 01:40:00|10346.6|10340.6|10346.6|10340.6|10348.4|10342.4|10344.8|10338.8|0
1664847900000|2022-10-04 01:45:00|10344.8|10338.8|10346.7|10340.7|10348.5|10342.5|10344.8|10338.8|0
1664848200000|2022-10-04 01:50:00|10348.5|10342.5|10346.6|10340.6|10348.5|10342.5|10343.9|10337.9|0
1664848500000|2022-10-04 01:55:00|10346.7|10340.7|10337.5|10331.5|10346.7|10340.7|10337.5|10331.5|0
1664848800000|2022-10-04 02:00:00|10337.6|10331.6|10339.3|10333.3|10341.2|10335.2|10337.5|10331.5|0
1664849100000|2022-10-04 02:05:00|10337.5|10331.5|10328.4|10322.4|10337.6|10331.6|10328.4|10322.4|0
1664849400000|2022-10-04 02:10:00|10329.3|10323.3|10330.2|10324.2|10332.1|10326.1|10329.3|10323.3|0
1664849700000|2022-10-04 02:15:00|10332|10326|10332|10326|10333.8|10327.8|10328.3|10322.3|0
1664850000000|2022-10-04 02:20:00|10330.2|10324.2|10328.6|10322.6|10332|10326|10328.5|10322.5|0
1664850300000|2022-10-04 02:25:00|10330.4|10324.4|10334.1|10328.1|10334.1|10328.1|10330.4|10324.4|0
1664850600000|2022-10-04 02:30:00|10335.9|10329.9|10337.7|10331.7|10337.7|10331.7|10334.1|10328.1|0
1664850900000|2022-10-04 02:35:00|10338.6|10332.6|10339.5|10333.5|10339.5|10333.5|10338.6|10332.6|0
1664851200000|2022-10-04 02:40:00|10338.6|10332.6|10339.5|10333.5|10341.4|10335.4|10337.7|10331.7|0
1664851500000|2022-10-04 02:45:00|10337.7|10331.7|10334|10328|10339.5|10333.5|10334|10328|0
1664851800000|2022-10-04 02:50:00|10334.1|10328.1|10342|10336|10343.2|10337.2|10334.1|10328.1|0
1664852100000|2022-10-04 02:55:00|10343.8|10337.8|10342|10336|10343.8|10337.8|10340.2|10334.2|0
1664852400000|2022-10-04 03:00:00|10343.8|10337.8|10342|10336|10343.8|10337.8|10340.2|10334.2|0
1664852700000|2022-10-04 03:05:00|10340.2|10334.2|10338.4|10332.4|10340.2|10334.2|10336.6|10330.6|0
1664853000000|2022-10-04 03:10:00|10336.6|10330.6|10338.4|10332.4|10340.2|10334.2|10336.6|10330.6|0
1664853300000|2022-10-04 03:15:00|10338.5|10332.5|10342.1|10336.1|10342.1|10336.1|10338.5|10332.5|0
1664853600000|2022-10-04 03:20:00|10340.3|10334.3|10342.1|10336.1|10342.1|10336.1|10340.3|10334.3|0
1664853900000|2022-10-04 03:25:00|10341.2|10335.2|10338.6|10332.6|10341.2|10335.2|10338.6|10332.6|0
1664854200000|2022-10-04 03:30:00|10340.4|10334.4|10349.4|10343.4|10349.4|10343.4|10340.4|10334.4|0
1664854500000|2022-10-04 03:35:00|10350.3|10344.3|10353|10347|10353.1|10347.1|10349.4|10343.4|0
1664854800000|2022-10-04 03:40:00|10353.1|10347.1|10359.8|10353.8|10362.2|10356.2|10353|10347|0
1664855100000|2022-10-04 03:45:00|10358|10352|10359.9|10353.9|10363.7|10357.7|10358|10352|0
1664855400000|2022-10-04 03:50:00|10360|10354|10363.7|10357.7|10363.7|10357.7|10359.9|10353.9|0
1664855700000|2022-10-04 03:55:00|10365.5|10359.5|10365.5|10359.5|10365.5|10359.5|10362.8|10356.8|0
1664856000000|2022-10-04 04:00:00|10367.3|10361.3|10366|10360|10367.8|10361.8|10365.7|10359.7|0
1664856300000|2022-10-04 04:05:00|10367.8|10361.8|10366.1|10360.1|10367.8|10361.8|10364.1|10358.1|0
1664856600000|2022-10-04 04:10:00|10367.9|10361.9|10367.8|10361.8|10367.9|10361.9|10364.2|10358.2|0
1664856900000|2022-10-04 04:15:00|10367|10361|10366.1|10360.1|10367.9|10361.9|10365.1|10359.1|0
1664857200000|2022-10-04 04:20:00|10366|10360|10368.5|10362.5|10370.3|10364.3|10364.3|10358.3|0
1664857500000|2022-10-04 04:25:00|10368.4|10362.4|10370.6|10364.6|10372.3|10366.3|10368.4|10362.4|0
1664857800000|2022-10-04 04:30:00|10370.7|10364.7|10377.6|10371.6|10377.7|10371.7|10370.6|10364.6|0
1664858100000|2022-10-04 04:35:00|10375.9|10369.9|10383.9|10377.9|10383.9|10377.9|10375.8|10369.8|0
1664858400000|2022-10-04 04:40:00|10382.1|10376.1|10380.2|10374.2|10383.9|10377.9|10380.2|10374.2|0
1664858700000|2022-10-04 04:45:00|10379.3|10373.3|10378.4|10372.4|10380.2|10374.2|10378.4|10372.4|0
1664859000000|2022-10-04 04:50:00|10380.2|10374.2|10378.5|10372.5|10380.3|10374.3|10376.6|10370.6|0
1664859300000|2022-10-04 04:55:00|10378.4|10372.4|10374.8|10368.8|10378.5|10372.5|10374.8|10368.8|0
1664859600000|2022-10-04 05:00:00|10373|10367|10373.8|10367.8|10374.8|10368.8|10371|10365|0
1664859900000|2022-10-04 05:05:00|10372.9|10366.9|10374.7|10368.7|10374.7|10368.7|10372.8|10366.8|0
1664860200000|2022-10-04 05:10:00|10374.8|10368.8|10378.4|10372.4|10378.4|10372.4|10374.7|10368.7|0
1664860500000|2022-10-04 05:15:00|10378.5|10372.5|10374.5|10368.5|10378.5|10372.5|10373.6|10367.6|0
1664860800000|2022-10-04 05:20:00|10372.7|10366.7|10370.5|10364.5|10373.6|10367.6|10368.7|10362.7|0
1664861100000|2022-10-04 05:25:00|10370.6|10364.6|10370.3|10364.3|10371.8|10365.8|10368.2|10362.2|0
1664861400000|2022-10-04 05:30:00|10370.2|10364.2|10370.2|10364.2|10371.2|10365.2|10368.4|10362.4|0
1664861700000|2022-10-04 05:35:00|10370.3|10364.3|10370.3|10364.3|10372|10366|10368.5|10362.5|0
1664862000000|2022-10-04 05:40:00|10368.5|10362.5|10372.2|10366.2|10372.2|10366.2|10368.5|10362.5|0
1664862300000|2022-10-04 05:45:00|10373.1|10367.1|10377.7|10371.7|10377.7|10371.7|10372.1|10366.1|0
1664862600000|2022-10-04 05:50:00|10377.6|10371.6|10370|10364|10377.7|10371.7|10370|10364|0
1664862900000|2022-10-04 05:55:00|10368.2|10362.2|10366.4|10360.4|10371.8|10365.8|10364.6|10358.6|0
1664863200000|2022-10-04 06:00:00|10366.2|10364.2|10354.7|10352.7|10366.2|10364.2|10352.7|10350.7|89
1664863500000|2022-10-04 06:05:00|10355.2|10353.2|10355.7|10353.7|10364.7|10362.7|10352.7|10350.7|103
1664863800000|2022-10-04 06:10:00|10355.2|10353.2|10345.7|10343.7|10355.7|10353.7|10343.2|10341.2|91
1664864100000|2022-10-04 06:15:00|10345.2|10343.2|10342.7|10340.7|10352.2|10350.2|10342.2|10340.2|51
1664864400000|2022-10-04 06:20:00|10342.2|10340.2|10348.2|10346.2|10349.2|10347.2|10341.2|10339.2|49
1664864700000|2022-10-04 06:25:00|10348.7|10346.7|10352.2|10350.2|10352.2|10350.2|10345.7|10343.7|28
1664865000000|2022-10-04 06:30:00|10353.7|10351.7|10357.7|10355.7|10361.7|10359.7|10352.2|10350.2|56
1664865300000|2022-10-04 06:35:00|10357.2|10355.2|10355.7|10353.7|10358.2|10356.2|10352.7|10350.7|34
1664865600000|2022-10-04 06:40:00|10356.2|10354.2|10355.7|10353.7|10357.2|10355.2|10351.2|10349.2|48
1664865900000|2022-10-04 06:45:00|10356.2|10354.2|10360.7|10358.7|10364.2|10362.2|10356.2|10354.2|191
1664866200000|2022-10-04 06:50:00|10360.2|10358.2|10359.7|10357.7|10362.2|10360.2|10354.2|10352.2|46
1664866500000|2022-10-04 06:55:00|10359.2|10357.2|10365.7|10363.7|10367.2|10365.2|10352.7|10350.7|176
1664866800000|2022-10-04 07:00:00|10367.2|10365.2|10376.2|10374.2|10380.2|10378.2|10345.7|10343.7|1404
1664867100000|2022-10-04 07:05:00|10373.7|10371.7|10402.2|10400.2|10408.2|10406.2|10373.7|10371.7|980
1664867400000|2022-10-04 07:10:00|10402.7|10400.7|10422.2|10420.2|10426.7|10424.7|10402.7|10400.7|792
1664867700000|2022-10-04 07:15:00|10422.7|10420.7|10439.2|10437.2|10441.7|10439.7|10417.2|10415.2|647
1664868000000|2022-10-04 07:20:00|10438.7|10436.7|10439.2|10437.2|10452.2|10450.2|10436.2|10434.2|549
1664868300000|2022-10-04 07:25:00|10439.7|10437.7|10434.7|10432.7|10444.2|10442.2|10429.2|10427.2|615
1664868600000|2022-10-04 07:30:00|10434.2|10432.2|10435.2|10433.2|10444.2|10442.2|10431.7|10429.7|748
1664868900000|2022-10-04 07:35:00|10436.7|10434.7|10434.7|10432.7|10445.2|10443.2|10433.7|10431.7|748
1664869200000|2022-10-04 07:40:00|10435.9|10433.9|10429.4|10427.4|10443.9|10441.9|10424.4|10422.4|362
1664869500000|2022-10-04 07:45:00|10429.9|10427.9|10436.9|10434.9|10440.4|10438.4|10425.9|10423.9|403
1664869800000|2022-10-04 07:50:00|10437.9|10435.9|10445.9|10443.9|10451.4|10449.4|10432.4|10430.4|335
1664870100000|2022-10-04 07:55:00|10445.4|10443.4|10451.9|10449.9|10452.9|10450.9|10435.9|10433.9|333
1664870400000|2022-10-04 08:00:00|10452.4|10450.4|10465.4|10463.4|10466.4|10464.4|10452.4|10450.4|520
1664870700000|2022-10-04 08:05:00|10464.9|10462.9|10473.9|10471.9|10478.9|10476.9|10462.9|10460.9|407
1664871000000|2022-10-04 08:10:00|10474.4|10472.4|10459.4|10457.4|10479.4|10477.4|10457.4|10455.4|291
1664871300000|2022-10-04 08:15:00|10461.4|10459.4|10457.9|10455.9|10462.9|10460.9|10449.4|10447.4|212
1664871600000|2022-10-04 08:20:00|10458.4|10456.4|10460.4|10458.4|10464.4|10462.4|10456.4|10454.4|256
1664871900000|2022-10-04 08:25:00|10459.9|10457.9|10459.4|10457.4|10461.4|10459.4|10453.4|10451.4|227
1664872200000|2022-10-04 08:30:00|10459.9|10457.9|10457.9|10455.9|10465.4|10463.4|10451.9|10449.9|305
1664872500000|2022-10-04 08:35:00|10457.4|10455.4|10461.9|10459.9|10464.4|10462.4|10454.4|10452.4|201
1664872800000|2022-10-04 08:40:00|10462.4|10460.4|10452.9|10450.9|10463.9|10461.9|10449.9|10447.9|262
1664873100000|2022-10-04 08:45:00|10453.4|10451.4|10463.9|10461.9|10464.4|10462.4|10450.9|10448.9|165
1664873400000|2022-10-04 08:50:00|10464.4|10462.4|10458.4|10456.4|10466.9|10464.9|10455.4|10453.4|177
1664873700000|2022-10-04 08:55:00|10459.4|10457.4|10469.9|10467.9|10470.4|10468.4|10455.9|10453.9|176
1664874000000|2022-10-04 09:00:00|10470.4|10468.4|10484.4|10482.4|10487.9|10485.9|10470.4|10468.4|198
1664874300000|2022-10-04 09:05:00|10483.9|10481.9|10489.4|10487.4|10495.4|10493.4|10483.4|10481.4|402
1664874600000|2022-10-04 09:10:00|10488.9|10486.9|10477.9|10475.9|10491.4|10489.4|10477.4|10475.4|381
1664874900000|2022-10-04 09:15:00|10478.4|10476.4|10484.9|10482.9|10487.4|10485.4|10472.4|10470.4|205
1664875200000|2022-10-04 09:20:00|10484.4|10482.4|10491.9|10489.9|10493.9|10491.9|10480.4|10478.4|232
1664875500000|2022-10-04 09:25:00|10492.4|10490.4|10500.9|10498.9|10503.4|10501.4|10489.9|10487.9|229
1664875800000|2022-10-04 09:30:00|10500.4|10498.4|10487.9|10485.9|10502.4|10500.4|10485.9|10483.9|276
1664876100000|2022-10-04 09:35:00|10488.4|10486.4|10491.4|10489.4|10495.4|10493.4|10484.9|10482.9|134
1664876400000|2022-10-04 09:40:00|10491.9|10489.9|10493.9|10491.9|10498.9|10496.9|10490.4|10488.4|170
1664876700000|2022-10-04 09:45:00|10494.4|10492.4|10495.4|10493.4|10496.4|10494.4|10485.4|10483.4|191
1664877000000|2022-10-04 09:50:00|10495.9|10493.9|10502.4|10500.4|10511.4|10509.4|10495.4|10493.4|532
1664877300000|2022-10-04 09:55:00|10503.9|10501.9|10493.9|10491.9|10503.9|10501.9|10493.4|10491.4|217
1664877600000|2022-10-04 10:00:00|10494.4|10492.4|10484.9|10482.9|10496.4|10494.4|10484.9|10482.9|178
1664877900000|2022-10-04 10:05:00|10485.4|10483.4|10486.4|10484.4|10488.4|10486.4|10473.9|10471.9|148
1664878200000|2022-10-04 10:10:00|10485.9|10483.9|10494.4|10492.4|10500.4|10498.4|10482.9|10480.9|269
1664878500000|2022-10-04 10:15:00|10495.4|10493.4|10517.9|10515.9|10518.4|10516.4|10493.4|10491.4|248
1664878800000|2022-10-04 10:20:00|10518.4|10516.4|10516.9|10514.9|10518.9|10516.9|10512.9|10510.9|121
1664879100000|2022-10-04 10:25:00|10517.4|10515.4|10522.9|10520.9|10524.9|10522.9|10516.4|10514.4|196
1664879400000|2022-10-04 10:30:00|10522.4|10520.4|10524.4|10522.4|10532.4|10530.4|10522.4|10520.4|262
1664879700000|2022-10-04 10:35:00|10523.9|10521.9|10521.9|10519.9|10525.4|10523.4|10516.4|10514.4|173
1664880000000|2022-10-04 10:40:00|10522.4|10520.4|10523.9|10521.9|10528.4|10526.4|10521.4|10519.4|133
1664880300000|2022-10-04 10:45:00|10523.4|10521.4|10518.9|10516.9|10524.4|10522.4|10513.9|10511.9|167
1664880600000|2022-10-04 10:50:00|10518.4|10516.4|10513.4|10511.4|10522.4|10520.4|10512.4|10510.4|129
1664880900000|2022-10-04 10:55:00|10513.9|10511.9|10508.4|10506.4|10515.9|10513.9|10508.4|10506.4|93
1664881200000|2022-10-04 11:00:00|10507.9|10505.9|10504.4|10502.4|10512.9|10510.9|10501.4|10499.4|124
1664881500000|2022-10-04 11:05:00|10504.9|10502.9|10503.9|10501.9|10511.4|10509.4|10498.4|10496.4|170
1664881800000|2022-10-04 11:10:00|10504.4|10502.4|10514.4|10512.4|10516.4|10514.4|10503.4|10501.4|91
1664882100000|2022-10-04 11:15:00|10513.9|10511.9|10519.4|10517.4|10521.9|10519.9|10512.4|10510.4|187
1664882400000|2022-10-04 11:20:00|10518.9|10516.9|10516.9|10514.9|10519.4|10517.4|10512.9|10510.9|125
1664882700000|2022-10-04 11:25:00|10516.4|10514.4|10521.4|10519.4|10523.9|10521.9|10514.9|10512.9|83
1664883000000|2022-10-04 11:30:00|10520.9|10518.9|10534.9|10532.9|10536.9|10534.9|10520.9|10518.9|194
1664883300000|2022-10-04 11:35:00|10534.4|10532.4|10547.4|10545.4|10547.9|10545.9|10532.4|10530.4|234
1664883600000|2022-10-04 11:40:00|10545.6|10543.6|10540.6|10538.6|10546.6|10544.6|10539.1|10537.1|179
1664883900000|2022-10-04 11:45:00|10540.1|10538.1|10542.1|10540.1|10547.6|10545.6|10536.6|10534.6|247
1664884200000|2022-10-04 11:50:00|10542.6|10540.6|10555.1|10553.1|10555.6|10553.6|10542.1|10540.1|229
1664884500000|2022-10-04 11:55:00|10555.6|10553.6|10558.6|10556.6|10559.6|10557.6|10551.1|10549.1|179
1664884800000|2022-10-04 12:00:00|10557.6|10555.6|10557.1|10555.1|10558.1|10556.1|10549.6|10547.6|141
1664885100000|2022-10-04 12:05:00|10556.6|10554.6|10558.6|10556.6|10564.1|10562.1|10555.6|10553.6|112
1664885400000|2022-10-04 12:10:00|10557.6|10555.6|10557.1|10555.1|10563.1|10561.1|10554.6|10552.6|212
1664885700000|2022-10-04 12:15:00|10557.6|10555.6|10553.6|10551.6|10561.1|10559.1|10550.6|10548.6|188
1664886000000|2022-10-04 12:20:00|10554.1|10552.1|10538.6|10536.6|10554.6|10552.6|10538.6|10536.6|274
1664886300000|2022-10-04 12:25:00|10539.1|10537.1|10541.6|10539.6|10543.6|10541.6|10536.6|10534.6|122
1664886600000|2022-10-04 12:30:00|10542.1|10540.1|10540.6|10538.6|10544.6|10542.6|10536.6|10534.6|234
1664886900000|2022-10-04 12:35:00|10540.1|10538.1|10540.1|10538.1|10545.1|10543.1|10538.6|10536.6|105
1664887200000|2022-10-04 12:40:00|10539.6|10537.6|10548.1|10546.1|10552.6|10550.6|10539.6|10537.6|166
1664887500000|2022-10-04 12:45:00|10547.1|10545.1|10546.6|10544.6|10548.1|10546.1|10541.1|10539.1|100
1664887800000|2022-10-04 12:50:00|10546.1|10544.1|10550.6|10548.6|10554.6|10552.6|10543.6|10541.6|160
1664888100000|2022-10-04 12:55:00|10550.1|10548.1|10549.6|10547.6|10550.1|10548.1|10541.6|10539.6|93
1664888400000|2022-10-04 13:00:00|10549.1|10547.1|10541.6|10539.6|10550.6|10548.6|10541.6|10539.6|342
1664888700000|2022-10-04 13:05:00|10541.1|10539.1|10535.6|10533.6|10542.6|10540.6|10533.6|10531.6|452
1664889000000|2022-10-04 13:10:00|10535.1|10533.1|10537.6|10535.6|10539.1|10537.1|10532.6|10530.6|92
1664889300000|2022-10-04 13:15:00|10537.1|10535.1|10539.6|10537.6|10541.6|10539.6|10535.6|10533.6|245
1664889600000|2022-10-04 13:20:00|10539.1|10537.1|10540.1|10538.1|10542.1|10540.1|10535.6|10533.6|161
1664889900000|2022-10-04 13:25:00|10540.6|10538.6|10536.1|10534.1|10540.6|10538.6|10532.1|10530.1|130
1664890200000|2022-10-04 13:30:00|10536.6|10534.6|10538.6|10536.6|10545.1|10543.1|10530.1|10528.1|473
1664890500000|2022-10-04 13:35:00|10539.1|10537.1|10559.1|10557.1|10560.6|10558.6|10538.6|10536.6|253
1664890800000|2022-10-04 13:40:00|10558.6|10556.6|10549.1|10547.1|10562.6|10560.6|10547.1|10545.1|484
1664891100000|2022-10-04 13:45:00|10548.6|10546.6|10553.1|10551.1|10558.1|10556.1|10544.6|10542.6|299
1664891400000|2022-10-04 13:50:00|10553.6|10551.6|10552.1|10550.1|10562.1|10560.1|10548.1|10546.1|568
1664891700000|2022-10-04 13:55:00|10552.6|10550.6|10563.1|10561.1|10563.6|10561.6|10548.6|10546.6|254
1664892000000|2022-10-04 14:00:00|10563.6|10561.6|10568.6|10566.6|10578.6|10576.6|10563.1|10561.1|566
1664892300000|2022-10-04 14:05:00|10568.1|10566.1|10556.1|10554.1|10569.6|10567.6|10546.6|10544.6|534
1664892600000|2022-10-04 14:10:00|10556.7|10554.7|10557.2|10555.2|10561.2|10559.2|10554.7|10552.7|269
1664892900000|2022-10-04 14:15:00|10557.7|10555.7|10558.7|10556.7|10564.7|10562.7|10554.7|10552.7|288
1664893200000|2022-10-04 14:20:00|10558.2|10556.2|10557.2|10555.2|10558.7|10556.7|10549.2|10547.2|457
1664893500000|2022-10-04 14:25:00|10556.7|10554.7|10542.7|10540.7|10559.7|10557.7|10542.7|10540.7|346
1664893800000|2022-10-04 14:30:00|10541.2|10539.2|10554.7|10552.7|10556.7|10554.7|10540.7|10538.7|368
1664894100000|2022-10-04 14:35:00|10555.2|10553.2|10554.7|10552.7|10561.2|10559.2|10553.2|10551.2|529
1664894400000|2022-10-04 14:40:00|10554.2|10552.2|10557.2|10555.2|10564.2|10562.2|10551.2|10549.2|458
1664894700000|2022-10-04 14:45:00|10556.7|10554.7|10538.2|10536.2|10557.2|10555.2|10537.7|10535.7|846
1664895000000|2022-10-04 14:50:00|10537.7|10535.7|10529.2|10527.2|10538.2|10536.2|10525.2|10523.2|1063
1664895300000|2022-10-04 14:55:00|10528.7|10526.7|10546.2|10544.2|10546.7|10544.7|10527.7|10525.7|550
1664895600000|2022-10-04 15:00:00|10545.7|10543.7|10544.2|10542.2|10550.7|10548.7|10539.7|10537.7|421
1664895900000|2022-10-04 15:05:00|10543.7|10541.7|10557.2|10555.2|10560.2|10558.2|10542.7|10540.7|552
1664896200000|2022-10-04 15:10:00|10556.7|10554.7|10561.7|10559.7|10564.2|10562.2|10549.7|10547.7|483
1664896500000|2022-10-04 15:15:00|10561.2|10559.2|10562.7|10560.7|10568.2|10566.2|10560.2|10558.2|739
1664896800000|2022-10-04 15:20:00|10562.2|10560.2|10567.2|10565.2|10570.7|10568.7|10561.2|10559.2|678
1664897100000|2022-10-04 15:25:00|10566.7|10564.7|10582.7|10580.7|10582.7|10580.7|10565.2|10563.2|2066
1664897400000|2022-10-04 15:30:00|10582.2|10580.2|10568.2|10566.2|10586.2|10584.2|10560.7|10558.7|1865
1664897700000|2022-10-04 15:35:00|10567.7|10565.7|10579.7|10577.7|10580.2|10578.2|10566.7|10564.7|911
1664898000000|2022-10-04 15:40:00|10579.2|10577.2|10559.2|10557.2|10581.7|10579.7|10559.2|10557.2|394
1664898300000|2022-10-04 15:45:00|10558.7|10556.7|10548.7|10546.7|10559.2|10557.2|10544.7|10542.7|277
1664898600000|2022-10-04 15:50:00|10548.2|10546.2|10562.7|10560.7|10564.7|10562.7|10547.7|10545.7|93
1664898900000|2022-10-04 15:55:00|10563.2|10561.2|10569.7|10567.7|10569.7|10567.7|10557.7|10555.7|66
1664899200000|2022-10-04 16:00:00|10570.2|10568.2|10573.7|10571.7|10577.7|10575.7|10568.7|10566.7|110
1664899500000|2022-10-04 16:05:00|10574.2|10572.2|10567.2|10565.2|10574.2|10572.2|10564.7|10562.7|32
1664899800000|2022-10-04 16:10:00|10566.7|10564.7|10573.7|10571.7|10574.2|10572.2|10564.7|10562.7|43
1664900100000|2022-10-04 16:15:00|10572.2|10570.2|10570.7|10568.7|10576.7|10574.7|10569.2|10567.2|68
1664900400000|2022-10-04 16:20:00|10571.2|10569.2|10563.7|10561.7|10572.7|10570.7|10563.7|10561.7|66
1664900700000|2022-10-04 16:25:00|10563.2|10561.2|10567.7|10565.7|10576.2|10574.2|10562.7|10560.7|81
1664901000000|2022-10-04 16:30:00|10567.2|10565.2|10577.7|10575.7|10578.2|10576.2|10566.7|10564.7|89
1664901300000|2022-10-04 16:35:00|10577.2|10575.2|10575.2|10573.2|10579.7|10577.7|10573.7|10571.7|67
1664901600000|2022-10-04 16:40:00|10573.7|10571.7|10563.7|10561.7|10573.7|10571.7|10561.7|10559.7|37
1664901900000|2022-10-04 16:45:00|10562.7|10560.7|10554.7|10552.7|10563.7|10561.7|10551.2|10549.2|89
1664902200000|2022-10-04 16:50:00|10554.2|10552.2|10558.7|10556.7|10561.7|10559.7|10554.2|10552.2|37
1664902500000|2022-10-04 16:55:00|10558.2|10556.2|10554.7|10552.7|10559.2|10557.2|10551.2|10549.2|38
1664902800000|2022-10-04 17:00:00|10555.7|10553.7|10550.2|10548.2|10557.7|10555.7|10548.7|10546.7|12
1664903100000|2022-10-04 17:05:00|10551.7|10549.7|10544.2|10542.2|10551.7|10549.7|10543.7|10541.7|20
1664903400000|2022-10-04 17:10:00|10543.7|10541.7|10541.7|10539.7|10546.7|10544.7|10541.7|10539.7|37
1664903700000|2022-10-04 17:15:00|10541.2|10539.2|10529.7|10527.7|10541.7|10539.7|10527.7|10525.7|66
1664904000000|2022-10-04 17:20:00|10529.2|10527.2|10539.2|10537.2|10540.7|10538.7|10527.2|10525.2|18
1664904300000|2022-10-04 17:25:00|10539.7|10537.7|10545.2|10543.2|10547.2|10545.2|10538.7|10536.7|83
1664904600000|2022-10-04 17:30:00|10544.2|10542.2|10543.2|10541.2|10548.7|10546.7|10541.7|10539.7|45
1664904900000|2022-10-04 17:35:00|10543.7|10541.7|10540.2|10538.2|10545.7|10543.7|10537.2|10535.2|21
1664905200000|2022-10-04 17:40:00|10540.7|10538.7|10538.7|10536.7|10542.7|10540.7|10537.7|10535.7|12
1664905500000|2022-10-04 17:45:00|10539.2|10537.2|10545.7|10543.7|10547.7|10545.7|10537.7|10535.7|13
1664905800000|2022-10-04 17:50:00|10545.2|10543.2|10552.7|10550.7|10554.7|10552.7|10540.7|10538.7|32
1664906100000|2022-10-04 17:55:00|10552.2|10550.2|10551.7|10549.7|10559.7|10557.7|10551.2|10549.2|25
1664906400000|2022-10-04 18:00:00|10552.2|10550.2|10548.7|10546.7|10554.7|10552.7|10547.7|10545.7|20
1664906700000|2022-10-04 18:05:00|10549.2|10547.2|10549.7|10547.7|10552.7|10550.7|10547.2|10545.2|29
1664907000000|2022-10-04 18:10:00|10550.2|10548.2|10547.7|10545.7|10552.2|10550.2|10545.7|10543.7|20
1664907300000|2022-10-04 18:15:00|10547.2|10545.2|10541.7|10539.7|10548.7|10546.7|10540.7|10538.7|8
1664907600000|2022-10-04 18:20:00|10541.2|10539.2|10545.7|10543.7|10546.2|10544.2|10539.7|10537.7|24
1664907900000|2022-10-04 18:25:00|10545.2|10543.2|10532.7|10530.7|10546.2|10544.2|10532.2|10530.2|27
1664908200000|2022-10-04 18:30:00|10533.2|10531.2|10537.2|10535.2|10541.7|10539.7|10532.2|10530.2|23
1664908500000|2022-10-04 18:35:00|10536.7|10534.7|10537.7|10535.7|10538.7|10536.7|10531.7|10529.7|18
1664908800000|2022-10-04 18:40:00|10537.2|10535.2|10540.7|10538.7|10541.7|10539.7|10537.2|10535.2|18
1664909100000|2022-10-04 18:45:00|10540.2|10538.2|10552.2|10550.2|10552.7|10550.7|10539.2|10537.2|18
1664909400000|2022-10-04 18:50:00|10552.7|10550.7|10553.2|10551.2|10556.7|10554.7|10550.7|10548.7|23
1664909700000|2022-10-04 18:55:00|10552.7|10550.7|10545.7|10543.7|10555.2|10553.2|10545.2|10543.2|35
1664910000000|2022-10-04 19:00:00|10546.2|10544.2|10545.7|10543.7|10550.7|10548.7|10541.7|10539.7|17
1664910300000|2022-10-04 19:05:00|10545.2|10543.2|10545.7|10543.7|10548.2|10546.2|10538.2|10536.2|25
1664910600000|2022-10-04 19:10:00|10546.2|10544.2|10543.2|10541.2|10546.2|10544.2|10535.7|10533.7|54
1664910900000|2022-10-04 19:15:00|10543.7|10541.7|10543.7|10541.7|10548.2|10546.2|10542.2|10540.2|17
1664911200000|2022-10-04 19:20:00|10544.2|10542.2|10547.7|10545.7|10548.7|10546.7|10541.7|10539.7|25
1664911500000|2022-10-04 19:25:00|10548.2|10546.2|10553.2|10551.2|10553.7|10551.7|10546.7|10544.7|30
1664911800000|2022-10-04 19:30:00|10553.7|10551.7|10548.2|10546.2|10553.7|10551.7|10544.7|10542.7|44
1664912100000|2022-10-04 19:35:00|10547.7|10545.7|10555.7|10553.7|10560.2|10558.2|10545.7|10543.7|29
1664912400000|2022-10-04 19:40:00|10556.2|10554.2|10554.7|10552.7|10561.2|10559.2|10554.7|10552.7|37
1664912700000|2022-10-04 19:45:00|10555.2|10553.2|10556.7|10554.7|10559.7|10557.7|10554.2|10552.2|16
1664913000000|2022-10-04 19:50:00|10557.2|10555.2|10567.2|10565.2|10567.7|10565.7|10557.2|10555.2|46
1664913300000|2022-10-04 19:55:00|10566.7|10564.7|10582.6|10576.6|10582.6|10577.2|10566.2|10564.2|61
1664913600000|2022-10-04 20:00:00|10584|10578|10586.8|10580.8|10590.1|10584.1|10578.7|10572.7|0
1664913900000|2022-10-04 20:05:00|10587.5|10581.5|10583.3|10577.3|10588.8|10582.8|10583|10577|0
1664914200000|2022-10-04 20:10:00|10583.9|10577.9|10579.3|10573.3|10585.5|10579.5|10578.7|10572.7|0
1664914500000|2022-10-04 20:15:00|10578.7|10572.7|10578.7|10572.7|10581.3|10575.3|10578.7|10572.7|0
1664914800000|2022-10-04 20:20:00|10578.4|10572.4|10578.7|10572.7|10579.3|10573.3|10577.1|10571.1|0
1664915100000|2022-10-04 20:25:00|10578.8|10572.8|10580.4|10574.4|10581.7|10575.7|10578.4|10572.4|0
1664915400000|2022-10-04 20:30:00|10581.3|10575.3|10581.3|10575.3|10582.6|10576.6|10579.7|10573.7|0
1664915700000|2022-10-04 20:35:00|10580.9|10574.9|10581.7|10575.7|10582.2|10576.2|10580.4|10574.4|0
1664916000000|2022-10-04 20:40:00|10581.3|10575.3|10580.4|10574.4|10582.2|10576.2|10580|10574|0
1664916300000|2022-10-04 20:45:00|10580|10574|10578.9|10572.9|10580.9|10574.9|10578.4|10572.4|0
1664916600000|2022-10-04 20:50:00|10578.7|10572.7|10581.3|10575.3|10583|10577|10578.7|10572.7|0
1664916900000|2022-10-04 20:55:00|10581.1|10575.1|10581.9|10575.9|10584.2|10578.2|10580.4|10574.4|0
1664917200000|2022-10-04 21:00:00|10581.8|10575.8|10580.9|10574.9|10581.9|10575.9|10579.5|10573.5|0
1664917500000|2022-10-04 21:05:00|10580.2|10574.2|10581.1|10575.1|10582|10576|10580.2|10574.2|0
1664917800000|2022-10-04 21:10:00|10581.2|10575.2|10580.8|10574.8|10582.4|10576.4|10580.6|10574.6|0
1664918100000|2022-10-04 21:15:00|10580.9|10574.9|10580.4|10574.4|10581.3|10575.3|10579.7|10573.7|0
1664918400000|2022-10-04 21:20:00|10580.8|10574.8|10581.3|10575.3|10581.5|10575.5|10580.2|10574.2|0
1664918700000|2022-10-04 21:25:00|10581.5|10575.5|10579.7|10573.7|10582.2|10576.2|10579.7|10573.7|0
1664919000000|2022-10-04 21:30:00|10580.8|10574.8|10580.4|10574.4|10580.9|10574.9|10580.4|10574.4|0
1664919300000|2022-10-04 21:35:00|10580.6|10574.6|10580.2|10574.2|10580.8|10574.8|10579.8|10573.8|0
1664919600000|2022-10-04 21:40:00|10580.4|10574.4|10580.6|10574.6|10580.9|10574.9|10580.4|10574.4|0
1664919900000|2022-10-04 21:45:00|10580.9|10574.9|10580.9|10574.9|10580.9|10574.9|10580.2|10574.2|0
1664920200000|2022-10-04 21:50:00|10580.2|10574.2|10580.2|10574.2|10580.9|10574.9|10579.8|10573.8|0
1664920500000|2022-10-04 21:55:00|10580.4|10574.4|10580.5|10574.5|10580.7|10574.7|10580|10574|0
1664920800000|2022-10-04 22:00:00|10580.4|10574.4|10572.8|10566.8|10581|10575|10569.9|10563.9|0
1664921100000|2022-10-04 22:05:00|10573.2|10567.2|10571.5|10565.5|10573.2|10567.2|10568.6|10562.6|0
1664921400000|2022-10-04 22:10:00|10571.7|10565.7|10574.4|10568.4|10574.4|10568.4|10571.5|10565.5|0
1664921700000|2022-10-04 22:15:00|10574.3|10568.3|10575.4|10569.4|10575.7|10569.7|10574.1|10568.1|0
1664922000000|2022-10-04 22:20:00|10575.3|10569.3|10574.4|10568.4|10575.4|10569.4|10571.9|10565.9|0
1664922300000|2022-10-04 22:25:00|10574.1|10568.1|10571.2|10565.2|10574.4|10568.4|10571|10565|0
1664922600000|2022-10-04 22:30:00|10571.3|10565.3|10568.6|10562.6|10571.5|10565.5|10567.9|10561.9|0
1664922900000|2022-10-04 22:35:00|10569.1|10563.1|10569.5|10563.5|10569.7|10563.7|10567.9|10561.9|0
1664923200000|2022-10-04 22:40:00|10569.3|10563.3|10570.2|10564.2|10571.5|10565.5|10569.3|10563.3|0
1664923500000|2022-10-04 22:45:00|10570.3|10564.3|10567.9|10561.9|10572.4|10566.4|10567.9|10561.9|0
1664923800000|2022-10-04 22:50:00|10568.1|10562.1|10569.7|10563.7|10570.2|10564.2|10567.9|10561.9|0
1664924100000|2022-10-04 22:55:00|10569.9|10563.9|10571.2|10565.2|10572.3|10566.3|10568.6|10562.6|0
1664924400000|2022-10-04 23:00:00|10571.1|10565.1|10568.2|10562.2|10571.1|10565.1|10567.9|10561.9|0
1664924700000|2022-10-04 23:05:00|10567.9|10561.9|10569.5|10563.5|10569.5|10563.5|10564|10558|0
1664925000000|2022-10-04 23:10:00|10569.7|10563.7|10571.5|10565.5|10571.9|10565.9|10568.2|10562.2|0
1664925300000|2022-10-04 23:15:00|10571.3|10565.3|10569.8|10563.8|10571.5|10565.5|10569.6|10563.6|0
1664925600000|2022-10-04 23:20:00|10570|10564|10569.8|10563.8|10570.4|10564.4|10568.2|10562.2|0
1664925900000|2022-10-04 23:25:00|10569.6|10563.6|10564.5|10558.5|10570.4|10564.4|10564.3|10558.3|0
1664926200000|2022-10-04 23:30:00|10564.2|10558.2|10570|10564|10570.4|10564.4|10564.2|10558.2|0
1664926500000|2022-10-04 23:35:00|10570.4|10564.4|10570|10564|10571.3|10565.3|10568.7|10562.7|0
1664926800000|2022-10-04 23:40:00|10570.4|10564.4|10569.6|10563.6|10571.3|10565.3|10569.5|10563.5|0
1664927100000|2022-10-04 23:45:00|10569.5|10563.5|10569.6|10563.6|10570|10564|10568.4|10562.4|0
1664927400000|2022-10-04 23:50:00|10569.7|10563.7|10568.5|10562.5|10570|10564|10567.1|10561.1|0
1664927700000|2022-10-04 23:55:00|10568.4|10562.4|10569.6|10563.6|10569.6|10563.6|10568.4|10562.4|0
1664928000000|2022-10-05 00:00:00|10569.3|10563.3|10565.8|10559.8|10569.3|10563.3|10562.9|10556.9|0
1664928300000|2022-10-05 00:05:00|10566|10560|10560.9|10554.9|10567.1|10561.1|10559.6|10553.6|0
1664928600000|2022-10-05 00:10:00|10560.5|10554.5|10564.6|10558.6|10564.6|10558.6|10560.5|10554.5|0
1664928900000|2022-10-05 00:15:00|10564.3|10558.3|10566.9|10560.9|10570.6|10564.6|10563.4|10557.4|0
1664929200000|2022-10-05 00:20:00|10565.1|10559.1|10561.5|10555.5|10566.9|10560.9|10559.8|10553.8|0
1664929500000|2022-10-05 00:25:00|10561.6|10555.6|10561.5|10555.5|10564.2|10558.2|10561.5|10555.5|0
1664929800000|2022-10-05 00:30:00|10563.3|10557.3|10561.6|10555.6|10566.9|10560.9|10561.5|10555.5|0
1664930100000|2022-10-05 00:35:00|10562.5|10556.5|10563.4|10557.4|10563.4|10557.4|10559.8|10553.8|0
1664930400000|2022-10-05 00:40:00|10565.2|10559.2|10564.2|10558.2|10568.8|10562.8|10564.2|10558.2|0
1664930700000|2022-10-05 00:45:00|10563.3|10557.3|10556|10550|10567|10561|10556|10550|0
1664931000000|2022-10-05 00:50:00|10556.1|10550.1|10557.8|10551.8|10557.8|10551.8|10554.2|10548.2|0
1664931300000|2022-10-05 00:55:00|10556|10550|10565|10559|10565|10559|10556|10550|0
1664931600000|2022-10-05 01:00:00|10563.2|10557.2|10563.2|10557.2|10565.9|10559.9|10561.4|10555.4|0
1664931900000|2022-10-05 01:05:00|10565|10559|10574.1|10568.1|10574.1|10568.1|10564.1|10558.1|0
1664932200000|2022-10-05 01:10:00|10572.3|10566.3|10575.9|10569.9|10575.9|10569.9|10572.3|10566.3|0
1664932500000|2022-10-05 01:15:00|10574.1|10568.1|10568.6|10562.6|10574.1|10568.1|10566.7|10560.7|0
1664932800000|2022-10-05 01:20:00|10569.5|10563.5|10568.7|10562.7|10572.3|10566.3|10568.6|10562.6|0
1664933100000|2022-10-05 01:25:00|10570.5|10564.5|10572.3|10566.3|10572.3|10566.3|10565|10559|0
1664933400000|2022-10-05 01:30:00|10570.5|10564.5|10559.6|10553.6|10572.3|10566.3|10558.6|10552.6|0
1664933700000|2022-10-05 01:35:00|10561.4|10555.4|10556|10550|10563.2|10557.2|10556|10550|0
1664934000000|2022-10-05 01:40:00|10557.7|10551.7|10555.9|10549.9|10557.7|10551.7|10550.4|10544.4|0
1664934300000|2022-10-05 01:45:00|10556|10550|10554.9|10548.9|10557.7|10551.7|10554.1|10548.1|0
1664934600000|2022-10-05 01:50:00|10555.8|10549.8|10554.9|10548.9|10559.5|10553.5|10554|10548|0
1664934900000|2022-10-05 01:55:00|10555.8|10549.8|10555.9|10549.9|10557.7|10551.7|10554|10548|0
1664935200000|2022-10-05 02:00:00|10557.7|10551.7|10563.4|10557.4|10564.9|10558.9|10555.9|10549.9|0
1664935500000|2022-10-05 02:05:00|10563.3|10557.3|10559.7|10553.7|10565.2|10559.2|10557.9|10551.9|0
1664935800000|2022-10-05 02:10:00|10558.8|10552.8|10559.7|10553.7|10561.5|10555.5|10557.9|10551.9|0
1664936100000|2022-10-05 02:15:00|10560.6|10554.6|10565.1|10559.1|10565.1|10559.1|10559.7|10553.7|0
1664936400000|2022-10-05 02:20:00|10563.3|10557.3|10567.8|10561.8|10568.7|10562.7|10563.3|10557.3|0
1664936700000|2022-10-05 02:25:00|10566.9|10560.9|10567|10561|10572.4|10566.4|10566.9|10560.9|0
1664937000000|2022-10-05 02:30:00|10566.9|10560.9|10559.7|10553.7|10567|10561|10559.7|10553.7|0
1664937300000|2022-10-05 02:35:00|10560.6|10554.6|10559.7|10553.7|10563.3|10557.3|10559.7|10553.7|0
1664937600000|2022-10-05 02:40:00|10558.8|10552.8|10556.1|10550.1|10558.8|10552.8|10556|10550|0
1664937900000|2022-10-05 02:45:00|10556|10550|10559.7|10553.7|10559.7|10553.7|10552.4|10546.4|0
1664938200000|2022-10-05 02:50:00|10558.8|10552.8|10562.4|10556.4|10563.4|10557.4|10558.8|10552.8|0
1664938500000|2022-10-05 02:55:00|10563.3|10557.3|10561.5|10555.5|10563.3|10557.3|10559.7|10553.7|0
1664938800000|2022-10-05 03:00:00|10559.7|10553.7|10561.5|10555.5|10563.3|10557.3|10559.7|10553.7|0
1664939100000|2022-10-05 03:05:00|10559.7|10553.7|10561.5|10555.5|10561.5|10555.5|10559.6|10553.6|0
1664939400000|2022-10-05 03:10:00|10563.3|10557.3|10564.2|10558.2|10565.1|10559.1|10562.4|10556.4|0
1664939700000|2022-10-05 03:15:00|10563.3|10557.3|10565.1|10559.1|10565.1|10559.1|10563.3|10557.3|0
1664940000000|2022-10-05 03:20:00|10563.3|10557.3|10566.9|10560.9|10566.9|10560.9|10563.3|10557.3|0
1664940300000|2022-10-05 03:25:00|10565.1|10559.1|10565.1|10559.1|10566.9|10560.9|10565.1|10559.1|0
1664940600000|2022-10-05 03:30:00|10565.2|10559.2|10563.3|10557.3|10568.7|10562.7|10561.5|10555.5|0
1664940900000|2022-10-05 03:35:00|10562.4|10556.4|10565.1|10559.1|10565.1|10559.1|10561.5|10555.5|0
1664941200000|2022-10-05 03:40:00|10566.9|10560.9|10565.1|10559.1|10566.9|10560.9|10565.1|10559.1|0
1664941500000|2022-10-05 03:45:00|10566|10560|10566.9|10560.9|10566.9|10560.9|10565.1|10559.1|0
1664941800000|2022-10-05 03:50:00|10565.1|10559.1|10563.3|10557.3|10566.9|10560.9|10563.3|10557.3|0
1664942100000|2022-10-05 03:55:00|10565.1|10559.1|10565.1|10559.1|10565.1|10559.1|10563.3|10557.3|0
1664942400000|2022-10-05 04:00:00|10563.3|10557.3|10565.1|10559.1|10565.1|10559.1|10563.2|10557.2|0
1664942700000|2022-10-05 04:05:00|10563.3|10557.3|10565.1|10559.1|10565.1|10559.1|10561.4|10555.4|0
1664943000000|2022-10-05 04:10:00|10566.9|10560.9|10565|10559|10566.9|10560.9|10563.2|10557.2|0
1664943300000|2022-10-05 04:15:00|10563.3|10557.3|10563.2|10557.2|10565|10559|10561.4|10555.4|0
1664943600000|2022-10-05 04:20:00|10561.4|10555.4|10559.6|10553.6|10563.2|10557.2|10559.6|10553.6|0
1664943900000|2022-10-05 04:25:00|10560.5|10554.5|10561.4|10555.4|10561.4|10555.4|10559.6|10553.6|0
1664944200000|2022-10-05 04:30:00|10561.5|10555.5|10563.3|10557.3|10565.1|10559.1|10561.5|10555.5|0
1664944500000|2022-10-05 04:35:00|10565|10559|10563.2|10557.2|10565.1|10559.1|10563.2|10557.2|0
1664944800000|2022-10-05 04:40:00|10563.3|10557.3|10561.5|10555.5|10565|10559|10561.4|10555.4|0
1664945100000|2022-10-05 04:45:00|10561.4|10555.4|10565|10559|10565|10559|10561.4|10555.4|0
1664945400000|2022-10-05 04:50:00|10565.1|10559.1|10561.4|10555.4|10565.1|10559.1|10561.4|10555.4|0
1664945700000|2022-10-05 04:55:00|10562.3|10556.3|10559.6|10553.6|10562.3|10556.3|10559.6|10553.6|0
1664946000000|2022-10-05 05:00:00|10559.7|10553.7|10565.1|10559.1|10565.1|10559.1|10559.6|10553.6|0
1664946300000|2022-10-05 05:05:00|10565|10559|10563.3|10557.3|10568.7|10562.7|10563.3|10557.3|0
1664946600000|2022-10-05 05:10:00|10563.2|10557.2|10561.5|10555.5|10563.3|10557.3|10559.7|10553.7|0
1664946900000|2022-10-05 05:15:00|10563.3|10557.3|10565.1|10559.1|10565.2|10559.2|10563.3|10557.3|0
1664947200000|2022-10-05 05:20:00|10563.3|10557.3|10565.1|10559.1|10565.1|10559.1|10563.3|10557.3|0
1664947500000|2022-10-05 05:25:00|10566|10560|10566.9|10560.9|10568.7|10562.7|10565.1|10559.1|0
1664947800000|2022-10-05 05:30:00|10567.8|10561.8|10570.5|10564.5|10570.5|10564.5|10566.9|10560.9|0
1664948100000|2022-10-05 05:35:00|10572.3|10566.3|10572.3|10566.3|10574.1|10568.1|10572.3|10566.3|0
1664948400000|2022-10-05 05:40:00|10572.2|10566.2|10572.3|10566.3|10572.3|10566.3|10569.6|10563.6|0
1664948700000|2022-10-05 05:45:00|10572.6|10566.6|10569.2|10563.2|10572.8|10566.8|10569.2|10563.2|0
1664949000000|2022-10-05 05:50:00|10567.4|10561.4|10569.2|10563.2|10569.2|10563.2|10567.4|10561.4|0
1664949300000|2022-10-05 05:55:00|10567.5|10561.5|10567.5|10561.5|10571.1|10565.1|10567.5|10561.5|0
1664949600000|2022-10-05 06:00:00|10558.7|10556.7|10565.2|10563.2|10589.7|10587.7|10558.7|10556.7|137
1664949900000|2022-10-05 06:05:00|10563.2|10561.2|10556.7|10554.7|10563.7|10561.7|10552.2|10550.2|70
1664950200000|2022-10-05 06:10:00|10557.2|10555.2|10539.2|10537.2|10557.2|10555.2|10539.2|10537.2|57
1664950500000|2022-10-05 06:15:00|10539.7|10537.7|10547.2|10545.2|10550.7|10548.7|10536.7|10534.7|73
1664950800000|2022-10-05 06:20:00|10546.7|10544.7|10545.2|10543.2|10546.7|10544.7|10540.7|10538.7|30
1664951100000|2022-10-05 06:25:00|10545.7|10543.7|10540.2|10538.2|10551.7|10549.7|10539.2|10537.2|59
1664951400000|2022-10-05 06:30:00|10539.7|10537.7|10551.7|10549.7|10552.2|10550.2|10538.7|10536.7|41
1664951700000|2022-10-05 06:35:00|10551.2|10549.2|10553.7|10551.7|10555.2|10553.2|10548.7|10546.7|27
1664952000000|2022-10-05 06:40:00|10554.2|10552.2|10553.7|10551.7|10556.7|10554.7|10550.7|10548.7|12
1664952300000|2022-10-05 06:45:00|10553.2|10551.2|10552.7|10550.7|10555.2|10553.2|10547.7|10545.7|50
1664952600000|2022-10-05 06:50:00|10550.7|10548.7|10554.7|10552.7|10555.7|10553.7|10549.2|10547.2|25
1664952900000|2022-10-05 06:55:00|10553.7|10551.7|10568.2|10566.2|10568.2|10566.2|10552.7|10550.7|92
1664953200000|2022-10-05 07:00:00|10564.7|10562.7|10538.2|10536.2|10564.7|10562.7|10513.2|10511.2|1366
1664953500000|2022-10-05 07:05:00|10535.7|10533.7|10526.2|10524.2|10538.7|10536.7|10521.2|10519.2|523
1664953800000|2022-10-05 07:10:00|10527.7|10525.7|10543.2|10541.2|10547.2|10545.2|10527.7|10525.7|460
1664954100000|2022-10-05 07:15:00|10544.7|10542.7|10570.7|10568.7|10573.7|10571.7|10544.7|10542.7|351
1664954400000|2022-10-05 07:20:00|10570.2|10568.2|10545.7|10543.7|10572.7|10570.7|10543.2|10541.2|309
1664954700000|2022-10-05 07:25:00|10545.2|10543.2|10546.2|10544.2|10553.7|10551.7|10541.7|10539.7|257
1664955000000|2022-10-05 07:30:00|10545.7|10543.7|10562.7|10560.7|10573.2|10571.2|10544.2|10542.2|271
1664955300000|2022-10-05 07:35:00|10562.2|10560.2|10576.7|10574.7|10583.7|10581.7|10561.2|10559.2|282
1664955600000|2022-10-05 07:40:00|10576.9|10574.9|10591.9|10589.9|10593.9|10591.9|10573.4|10571.4|240
1664955900000|2022-10-05 07:45:00|10592.4|10590.4|10588.9|10586.9|10594.9|10592.9|10577.4|10575.4|251
1664956200000|2022-10-05 07:50:00|10588.4|10586.4|10591.4|10589.4|10595.4|10593.4|10581.9|10579.9|229
1664956500000|2022-10-05 07:55:00|10591.9|10589.9|10573.9|10571.9|10593.9|10591.9|10572.4|10570.4|285
1664956800000|2022-10-05 08:00:00|10574.4|10572.4|10581.9|10579.9|10585.9|10583.9|10568.9|10566.9|329
1664957100000|2022-10-05 08:05:00|10582.4|10580.4|10568.9|10566.9|10582.4|10580.4|10565.9|10563.9|287
1664957400000|2022-10-05 08:10:00|10568.4|10566.4|10554.4|10552.4|10569.9|10567.9|10553.4|10551.4|151
1664957700000|2022-10-05 08:15:00|10552.4|10550.4|10548.9|10546.9|10557.4|10555.4|10548.9|10546.9|227
1664958000000|2022-10-05 08:20:00|10549.4|10547.4|10540.9|10538.9|10549.9|10547.9|10537.9|10535.9|238
1664958300000|2022-10-05 08:25:00|10541.4|10539.4|10540.9|10538.9|10543.9|10541.9|10531.4|10529.4|357
1664958600000|2022-10-05 08:30:00|10540.4|10538.4|10547.4|10545.4|10548.4|10546.4|10529.9|10527.9|316
1664958900000|2022-10-05 08:35:00|10547.9|10545.9|10552.9|10550.9|10557.4|10555.4|10546.9|10544.9|166
1664959200000|2022-10-05 08:40:00|10552.4|10550.4|10546.4|10544.4|10555.4|10553.4|10544.9|10542.9|136
1664959500000|2022-10-05 08:45:00|10545.9|10543.9|10556.9|10554.9|10556.9|10554.9|10543.4|10541.4|240
1664959800000|2022-10-05 08:50:00|10557.4|10555.4|10553.9|10551.9|10562.9|10560.9|10550.4|10548.4|179
1664960100000|2022-10-05 08:55:00|10553.4|10551.4|10547.4|10545.4|10554.9|10552.9|10545.9|10543.9|98
1664960400000|2022-10-05 09:00:00|10547.9|10545.9|10548.9|10546.9|10551.4|10549.4|10544.4|10542.4|140
1664960700000|2022-10-05 09:05:00|10549.4|10547.4|10550.4|10548.4|10553.4|10551.4|10541.9|10539.9|193
1664961000000|2022-10-05 09:10:00|10549.9|10547.9|10541.9|10539.9|10550.4|10548.4|10540.9|10538.9|138
1664961300000|2022-10-05 09:15:00|10542.4|10540.4|10546.4|10544.4|10547.4|10545.4|10539.9|10537.9|172
1664961600000|2022-10-05 09:20:00|10545.9|10543.9|10548.9|10546.9|10553.9|10551.9|10543.4|10541.4|151
1664961900000|2022-10-05 09:25:00|10549.4|10547.4|10544.4|10542.4|10549.4|10547.4|10539.9|10537.9|93
1664962200000|2022-10-05 09:30:00|10544.9|10542.9|10546.9|10544.9|10547.4|10545.4|10540.4|10538.4|155
1664962500000|2022-10-05 09:35:00|10547.4|10545.4|10538.4|10536.4|10547.4|10545.4|10536.4|10534.4|148
1664962800000|2022-10-05 09:40:00|10538.9|10536.9|10530.9|10528.9|10538.9|10536.9|10524.9|10522.9|256
1664963100000|2022-10-05 09:45:00|10531.4|10529.4|10536.9|10534.9|10540.4|10538.4|10530.4|10528.4|169
1664963400000|2022-10-05 09:50:00|10537.4|10535.4|10532.4|10530.4|10538.9|10536.9|10531.4|10529.4|148
1664963700000|2022-10-05 09:55:00|10531.9|10529.9|10537.9|10535.9|10542.4|10540.4|10531.9|10529.9|110
1664964000000|2022-10-05 10:00:00|10538.4|10536.4|10538.4|10536.4|10540.4|10538.4|10533.4|10531.4|226
1664964300000|2022-10-05 10:05:00|10538.9|10536.9|10533.9|10531.9|10540.9|10538.9|10532.9|10530.9|170
1664964600000|2022-10-05 10:10:00|10534.4|10532.4|10539.4|10537.4|10542.4|10540.4|10531.9|10529.9|80
1664964900000|2022-10-05 10:15:00|10540.4|10538.4|10533.9|10531.9|10541.4|10539.4|10531.4|10529.4|137
1664965200000|2022-10-05 10:20:00|10534.4|10532.4|10541.9|10539.9|10543.4|10541.4|10532.4|10530.4|119
1664965500000|2022-10-05 10:25:00|10542.4|10540.4|10545.4|10543.4|10546.4|10544.4|10538.4|10536.4|72
1664965800000|2022-10-05 10:30:00|10545.9|10543.9|10544.9|10542.9|10551.9|10549.9|10544.4|10542.4|140
1664966100000|2022-10-05 10:35:00|10545.4|10543.4|10538.4|10536.4|10546.4|10544.4|10536.9|10534.9|127
1664966400000|2022-10-05 10:40:00|10537.9|10535.9|10537.4|10535.4|10540.9|10538.9|10533.9|10531.9|76
1664966700000|2022-10-05 10:45:00|10537.9|10535.9|10537.4|10535.4|10539.4|10537.4|10532.4|10530.4|140
1664967000000|2022-10-05 10:50:00|10537.9|10535.9|10538.9|10536.9|10543.9|10541.9|10537.4|10535.4|71
1664967300000|2022-10-05 10:55:00|10539.4|10537.4|10543.4|10541.4|10544.4|10542.4|10536.9|10534.9|103
1664967600000|2022-10-05 11:00:00|10545.4|10543.4|10538.9|10536.9|10545.9|10543.9|10531.4|10529.4|184
1664967900000|2022-10-05 11:05:00|10539.4|10537.4|10547.9|10545.9|10548.4|10546.4|10536.4|10534.4|332
1664968200000|2022-10-05 11:10:00|10547.4|10545.4|10539.9|10537.9|10548.4|10546.4|10533.9|10531.9|97
1664968500000|2022-10-05 11:15:00|10539.4|10537.4|10544.4|10542.4|10545.4|10543.4|10538.9|10536.9|56
1664968800000|2022-10-05 11:20:00|10544.9|10542.9|10544.4|10542.4|10545.4|10543.4|10540.4|10538.4|51
1664969100000|2022-10-05 11:25:00|10543.4|10541.4|10554.9|10552.9|10555.4|10553.4|10542.4|10540.4|69
1664969400000|2022-10-05 11:30:00|10554.4|10552.4|10547.9|10545.9|10559.4|10557.4|10546.4|10544.4|184
1664969700000|2022-10-05 11:35:00|10547.4|10545.4|10539.9|10537.9|10548.9|10546.9|10537.4|10535.4|130
1664970000000|2022-10-05 11:40:00|10539.7|10537.7|10541.2|10539.2|10547.2|10545.2|10538.2|10536.2|101
1664970300000|2022-10-05 11:45:00|10540.7|10538.7|10545.2|10543.2|10548.2|10546.2|10540.2|10538.2|152
1664970600000|2022-10-05 11:50:00|10545.7|10543.7|10539.7|10537.7|10546.2|10544.2|10539.7|10537.7|278
1664970900000|2022-10-05 11:55:00|10539.2|10537.2|10539.2|10537.2|10544.7|10542.7|10534.2|10532.2|66
1664971200000|2022-10-05 12:00:00|10539.7|10537.7|10541.2|10539.2|10541.2|10539.2|10533.2|10531.2|140
1664971500000|2022-10-05 12:05:00|10540.7|10538.7|10536.2|10534.2|10542.2|10540.2|10530.7|10528.7|140
1664971800000|2022-10-05 12:10:00|10535.7|10533.7|10534.2|10532.2|10544.7|10542.7|10533.2|10531.2|156
1664972100000|2022-10-05 12:15:00|10533.2|10531.2|10528.2|10526.2|10539.7|10537.7|10523.7|10521.7|169
1664972400000|2022-10-05 12:20:00|10527.7|10525.7|10521.2|10519.2|10533.2|10531.2|10518.7|10516.7|264
1664972700000|2022-10-05 12:25:00|10521.7|10519.7|10517.7|10515.7|10521.7|10519.7|10512.2|10510.2|151
1664973000000|2022-10-05 12:30:00|10516.7|10514.7|10533.7|10531.7|10535.7|10533.7|10515.7|10513.7|147
1664973300000|2022-10-05 12:35:00|10532.7|10530.7|10522.7|10520.7|10534.2|10532.2|10520.7|10518.7|135
1664973600000|2022-10-05 12:40:00|10522.2|10520.2|10516.7|10514.7|10523.7|10521.7|10514.7|10512.7|101
1664973900000|2022-10-05 12:45:00|10517.2|10515.2|10515.7|10513.7|10520.2|10518.2|10513.2|10511.2|137
1664974200000|2022-10-05 12:50:00|10515.2|10513.2|10521.2|10519.2|10522.2|10520.2|10509.7|10507.7|207
1664974500000|2022-10-05 12:55:00|10521.7|10519.7|10516.2|10514.2|10522.2|10520.2|10509.2|10507.2|168
1664974800000|2022-10-05 13:00:00|10515.2|10513.2|10516.2|10514.2|10516.2|10514.2|10511.2|10509.2|186
1664975100000|2022-10-05 13:05:00|10515.7|10513.7|10503.7|10501.7|10516.7|10514.7|10502.7|10500.7|229
1664975400000|2022-10-05 13:10:00|10503.2|10501.2|10505.7|10503.7|10511.7|10509.7|10502.7|10500.7|149
1664975700000|2022-10-05 13:15:00|10505.2|10503.2|10496.2|10494.2|10511.7|10509.7|10496.2|10494.2|180
1664976000000|2022-10-05 13:20:00|10496.7|10494.7|10491.2|10489.2|10499.2|10497.2|10487.2|10485.2|138
1664976300000|2022-10-05 13:25:00|10491.7|10489.7|10491.2|10489.2|10493.7|10491.7|10488.7|10486.7|236
1664976600000|2022-10-05 13:30:00|10491.7|10489.7|10502.2|10500.2|10507.2|10505.2|10488.2|10486.2|383
1664976900000|2022-10-05 13:35:00|10502.7|10500.7|10499.7|10497.7|10516.2|10514.2|10495.7|10493.7|360
1664977200000|2022-10-05 13:40:00|10500.2|10498.2|10500.7|10498.7|10508.7|10506.7|10498.7|10496.7|339
1664977500000|2022-10-05 13:45:00|10501.2|10499.2|10512.7|10510.7|10521.2|10519.2|10497.2|10495.2|437
1664977800000|2022-10-05 13:50:00|10512.2|10510.2|10510.2|10508.2|10522.2|10520.2|10508.7|10506.7|239
1664978100000|2022-10-05 13:55:00|10510.7|10508.7|10507.7|10505.7|10516.2|10514.2|10502.7|10500.7|316
1664978400000|2022-10-05 14:00:00|10507.2|10505.2|10488.7|10486.7|10507.7|10505.7|10487.2|10485.2|787
1664978700000|2022-10-05 14:05:00|10488.2|10486.2|10482.2|10480.2|10491.7|10489.7|10479.2|10477.2|501
1664979000000|2022-10-05 14:10:00|10481.9|10479.9|10479.4|10477.4|10487.9|10485.9|10474.9|10472.9|362
1664979300000|2022-10-05 14:15:00|10478.9|10476.9|10468.9|10466.9|10481.4|10479.4|10464.4|10462.4|301
1664979600000|2022-10-05 14:20:00|10469.4|10467.4|10467.9|10465.9|10480.9|10478.9|10459.9|10457.9|434
1664979900000|2022-10-05 14:25:00|10468.4|10466.4|10466.4|10464.4|10478.9|10476.9|10461.4|10459.4|500
1664980200000|2022-10-05 14:30:00|10465.9|10463.9|10452.4|10450.4|10472.9|10470.9|10449.9|10447.9|240
1664980500000|2022-10-05 14:35:00|10453.4|10451.4|10469.4|10467.4|10471.4|10469.4|10450.4|10448.4|450
1664980800000|2022-10-05 14:40:00|10468.9|10466.9|10474.4|10472.4|10485.9|10483.9|10464.9|10462.9|280
1664981100000|2022-10-05 14:45:00|10474.9|10472.9|10466.4|10464.4|10476.4|10474.4|10465.9|10463.9|275
1664981400000|2022-10-05 14:50:00|10467.4|10465.4|10473.4|10471.4|10473.9|10471.9|10453.4|10451.4|347
1664981700000|2022-10-05 14:55:00|10473.9|10471.9|10457.9|10455.9|10473.9|10471.9|10454.4|10452.4|170
1664982000000|2022-10-05 15:00:00|10458.4|10456.4|10472.4|10470.4|10472.9|10470.9|10455.4|10453.4|314
1664982300000|2022-10-05 15:05:00|10471.9|10469.9|10469.4|10467.4|10472.9|10470.9|10464.4|10462.4|298
1664982600000|2022-10-05 15:10:00|10468.9|10466.9|10466.4|10464.4|10471.4|10469.4|10463.4|10461.4|339
1664982900000|2022-10-05 15:15:00|10466.9|10464.9|10481.9|10479.9|10481.9|10479.9|10463.9|10461.9|756
1664983200000|2022-10-05 15:20:00|10481.4|10479.4|10476.4|10474.4|10484.9|10482.9|10473.9|10471.9|487
1664983500000|2022-10-05 15:25:00|10475.9|10473.9|10474.4|10472.4|10480.9|10478.9|10470.4|10468.4|844
1664983800000|2022-10-05 15:30:00|10476.9|10474.9|10483.9|10481.9|10491.9|10489.9|10473.9|10471.9|979
1664984100000|2022-10-05 15:35:00|10485.4|10483.4|10494.4|10492.4|10495.9|10493.9|10484.4|10482.4|290
1664984400000|2022-10-05 15:40:00|10494.9|10492.9|10483.4|10481.4|10495.4|10493.4|10482.4|10480.4|110
1664984700000|2022-10-05 15:45:00|10482.9|10480.9|10470.9|10468.9|10485.4|10483.4|10468.4|10466.4|145
1664985000000|2022-10-05 15:50:00|10471.4|10469.4|10471.4|10469.4|10475.4|10473.4|10468.4|10466.4|42
1664985300000|2022-10-05 15:55:00|10471.9|10469.9|10472.4|10470.4|10474.9|10472.9|10469.9|10467.9|71
1664985600000|2022-10-05 16:00:00|10472.9|10470.9|10463.4|10461.4|10472.9|10470.9|10458.9|10456.9|71
1664985900000|2022-10-05 16:05:00|10462.9|10460.9|10480.4|10478.4|10486.9|10484.9|10462.4|10460.4|69
1664986200000|2022-10-05 16:10:00|10479.9|10477.9|10487.4|10485.4|10495.4|10493.4|10479.4|10477.4|56
1664986500000|2022-10-05 16:15:00|10487.9|10485.9|10494.4|10492.4|10501.9|10499.9|10487.4|10485.4|33
1664986800000|2022-10-05 16:20:00|10493.9|10491.9|10490.4|10488.4|10495.4|10493.4|10485.4|10483.4|61
1664987100000|2022-10-05 16:25:00|10489.9|10487.9|10481.4|10479.4|10490.4|10488.4|10480.4|10478.4|31
1664987400000|2022-10-05 16:30:00|10482.4|10480.4|10480.4|10478.4|10486.4|10484.4|10477.9|10475.9|31
1664987700000|2022-10-05 16:35:00|10479.9|10477.9|10480.9|10478.9|10482.9|10480.9|10475.4|10473.4|35
1664988000000|2022-10-05 16:40:00|10480.4|10478.4|10482.4|10480.4|10482.4|10480.4|10476.4|10474.4|26
1664988300000|2022-10-05 16:45:00|10481.9|10479.9|10500.4|10498.4|10500.9|10498.9|10478.4|10476.4|55
1664988600000|2022-10-05 16:50:00|10499.9|10497.9|10503.4|10501.4|10503.9|10501.9|10495.9|10493.9|25
1664988900000|2022-10-05 16:55:00|10503.9|10501.9|10492.4|10490.4|10504.4|10502.4|10491.9|10489.9|34
1664989200000|2022-10-05 17:00:00|10491.9|10489.9|10493.9|10491.9|10496.4|10494.4|10490.4|10488.4|31
1664989500000|2022-10-05 17:05:00|10493.4|10491.4|10495.4|10493.4|10506.9|10504.9|10493.4|10491.4|49
1664989800000|2022-10-05 17:10:00|10494.9|10492.9|10498.9|10496.9|10501.4|10499.4|10494.9|10492.9|40
1664990100000|2022-10-05 17:15:00|10500.4|10498.4|10507.4|10505.4|10508.4|10506.4|10497.4|10495.4|54
1664990400000|2022-10-05 17:20:00|10507.9|10505.9|10506.4|10504.4|10516.4|10514.4|10505.4|10503.4|45
1664990700000|2022-10-05 17:25:00|10505.9|10503.9|10501.4|10499.4|10508.4|10506.4|10498.4|10496.4|39
1664991000000|2022-10-05 17:30:00|10500.9|10498.9|10489.9|10487.9|10501.9|10499.9|10487.9|10485.9|48
1664991300000|2022-10-05 17:35:00|10488.4|10486.4|10497.4|10495.4|10498.4|10496.4|10487.4|10485.4|38
1664991600000|2022-10-05 17:40:00|10497.9|10495.9|10492.4|10490.4|10497.9|10495.9|10488.4|10486.4|41
1664991900000|2022-10-05 17:45:00|10492.9|10490.9|10501.9|10499.9|10505.9|10503.9|10488.9|10486.9|28
1664992200000|2022-10-05 17:50:00|10501.4|10499.4|10493.4|10491.4|10504.9|10502.9|10490.4|10488.4|26
1664992500000|2022-10-05 17:55:00|10494.4|10492.4|10486.4|10484.4|10496.4|10494.4|10485.9|10483.9|15
1664992800000|2022-10-05 18:00:00|10485.9|10483.9|10496.4|10494.4|10501.4|10499.4|10485.4|10483.4|20
1664993100000|2022-10-05 18:05:00|10495.9|10493.9|10495.4|10493.4|10501.4|10499.4|10492.4|10490.4|21
1664993400000|2022-10-05 18:10:00|10494.9|10492.9|10497.9|10495.9|10501.9|10499.9|10494.9|10492.9|24
1664993700000|2022-10-05 18:15:00|10498.4|10496.4|10503.4|10501.4|10506.4|10504.4|10494.4|10492.4|28
1664994000000|2022-10-05 18:20:00|10503.9|10501.9|10503.4|10501.4|10506.4|10504.4|10498.9|10496.9|12
1664994300000|2022-10-05 18:25:00|10502.9|10500.9|10503.4|10501.4|10506.4|10504.4|10497.4|10495.4|18
1664994600000|2022-10-05 18:30:00|10504.4|10502.4|10498.4|10496.4|10504.9|10502.9|10495.4|10493.4|26
1664994900000|2022-10-05 18:35:00|10497.9|10495.9|10506.4|10504.4|10507.4|10505.4|10497.9|10495.9|14
1664995200000|2022-10-05 18:40:00|10505.9|10503.9|10505.4|10503.4|10506.9|10504.9|10502.4|10500.4|12
1664995500000|2022-10-05 18:45:00|10504.9|10502.9|10503.9|10501.9|10507.4|10505.4|10502.4|10500.4|17
1664995800000|2022-10-05 18:50:00|10504.4|10502.4|10508.4|10506.4|10510.4|10508.4|10500.9|10498.9|20
1664996100000|2022-10-05 18:55:00|10508.9|10506.9|10512.9|10510.9|10513.4|10511.4|10506.4|10504.4|35
1664996400000|2022-10-05 19:00:00|10513.4|10511.4|10518.4|10516.4|10522.9|10520.9|10513.4|10511.4|72
1664996700000|2022-10-05 19:05:00|10517.9|10515.9|10514.9|10512.9|10519.4|10517.4|10511.4|10509.4|16
1664997000000|2022-10-05 19:10:00|10514.4|10512.4|10522.4|10520.4|10522.4|10520.4|10509.9|10507.9|22
1664997300000|2022-10-05 19:15:00|10522.9|10520.9|10526.4|10524.4|10529.9|10527.9|10520.4|10518.4|64
1664997600000|2022-10-05 19:20:00|10526.9|10524.9|10526.4|10524.4|10527.9|10525.9|10522.4|10520.4|60
1664997900000|2022-10-05 19:25:00|10525.9|10523.9|10515.9|10513.9|10526.4|10524.4|10514.4|10512.4|55
1664998200000|2022-10-05 19:30:00|10516.4|10514.4|10521.4|10519.4|10524.4|10522.4|10515.4|10513.4|85
1664998500000|2022-10-05 19:35:00|10520.9|10518.9|10519.4|10517.4|10524.4|10522.4|10517.4|10515.4|19
1664998800000|2022-10-05 19:40:00|10518.9|10516.9|10520.4|10518.4|10521.9|10519.9|10515.9|10513.9|13
1664999100000|2022-10-05 19:45:00|10519.9|10517.9|10511.9|10509.9|10520.9|10518.9|10511.9|10509.9|31
1664999400000|2022-10-05 19:50:00|10511.4|10509.4|10494.4|10492.4|10511.4|10509.4|10492.4|10490.4|75
1664999700000|2022-10-05 19:55:00|10494.9|10492.9|10501.9|10495.9|10501.9|10498.9|10492.4|10490.4|69
1665000000000|2022-10-05 20:00:00|10501.8|10495.8|10512.8|10506.8|10517.4|10511.4|10501.8|10495.8|3
1665000300000|2022-10-05 20:05:00|10513.2|10507.2|10516.1|10510.1|10517.4|10511.4|10512.8|10506.8|0
1665000600000|2022-10-05 20:10:00|10515.2|10509.2|10516.1|10510.1|10517.4|10511.4|10513.5|10507.5|0
1665000900000|2022-10-05 20:15:00|10516.4|10510.4|10514.8|10508.8|10517|10511|10514.8|10508.8|0
1665001200000|2022-10-05 20:20:00|10514.4|10508.4|10510.6|10504.6|10515.7|10509.7|10510.6|10504.6|0
1665001500000|2022-10-05 20:25:00|10509.9|10503.9|10506.8|10500.8|10510.3|10504.3|10505.7|10499.7|0
1665001800000|2022-10-05 20:30:00|10507|10501|10508.3|10502.3|10509.9|10503.9|10507|10501|0
1665002100000|2022-10-05 20:35:00|10508.2|10502.2|10508.3|10502.3|10508.6|10502.6|10505.3|10499.3|0
1665002400000|2022-10-05 20:40:00|10508.2|10502.2|10506.1|10500.1|10508.2|10502.2|10505.3|10499.3|0
1665002700000|2022-10-05 20:45:00|10506.6|10500.6|10505.3|10499.3|10507.7|10501.7|10505.3|10499.3|0
1665003000000|2022-10-05 20:50:00|10505.5|10499.5|10504.1|10498.1|10505.9|10499.9|10504.1|10498.1|0
1665003300000|2022-10-05 20:55:00|10504.4|10498.4|10504.9|10498.9|10505.8|10499.8|10504|10498|0
1665003600000|2022-10-05 21:00:00|10505.1|10499.1|10503.9|10497.9|10505.3|10499.3|10503.9|10497.9|0
1665003900000|2022-10-05 21:05:00|10504.1|10498.1|10503.8|10497.8|10504.1|10498.1|10503.6|10497.6|0
1665004200000|2022-10-05 21:10:00|10503.7|10497.7|10503.8|10497.8|10504.1|10498.1|10503.6|10497.6|0
1665004500000|2022-10-05 21:15:00|10503.9|10497.9|10503.8|10497.8|10503.9|10497.9|10503.6|10497.6|0
1665004800000|2022-10-05 21:20:00|10503.9|10497.9|10503.9|10497.9|10503.9|10497.9|10503.4|10497.4|0
1665005100000|2022-10-05 21:25:00|10504.1|10498.1|10504.3|10498.3|10504.5|10498.5|10504.1|10498.1|0
1665005400000|2022-10-05 21:30:00|10503.9|10497.9|10501.9|10495.9|10503.9|10497.9|10501.2|10495.2|0
1665005700000|2022-10-05 21:35:00|10501.7|10495.7|10501.2|10495.2|10502.7|10496.7|10500.8|10494.8|0
1665006000000|2022-10-05 21:40:00|10501.6|10495.6|10500.7|10494.7|10501.6|10495.6|10500.7|10494.7|0
1665006600000|2022-10-05 21:50:00|10500.8|10494.8|10502.1|10496.1|10502.1|10496.1|10500.7|10494.7|0
1665006900000|2022-10-05 21:55:00|10502.5|10496.5|10502.3|10496.3|10503.4|10497.4|10502.3|10496.3|0
1665007200000|2022-10-05 22:00:00|10502.5|10496.5|10500.5|10494.5|10504.3|10498.3|10498.5|10492.5|0
1665007500000|2022-10-05 22:05:00|10500.1|10494.1|10498.7|10492.7|10500.8|10494.8|10498.5|10492.5|0
1665007800000|2022-10-05 22:10:00|10498.5|10492.5|10499.9|10493.9|10501.6|10495.6|10497.6|10491.6|0
1665008100000|2022-10-05 22:15:00|10500|10494|10505.8|10499.8|10507|10501|10500|10494|0
1665008400000|2022-10-05 22:20:00|10505.9|10499.9|10505.8|10499.8|10506.3|10500.3|10502.1|10496.1|0
1665008700000|2022-10-05 22:25:00|10505.6|10499.6|10504.1|10498.1|10505.6|10499.6|10502.5|10496.5|0
1665009000000|2022-10-05 22:30:00|10503.8|10497.8|10503.6|10497.6|10504.5|10498.5|10501.6|10495.6|0
1665009300000|2022-10-05 22:35:00|10503.8|10497.8|10509.6|10503.6|10510.1|10504.1|10503.8|10497.8|0
1665009600000|2022-10-05 22:40:00|10509.4|10503.4|10508.7|10502.7|10510.3|10504.3|10508.1|10502.1|0
1665009900000|2022-10-05 22:45:00|10509|10503|10509.9|10503.9|10509.9|10503.9|10508.5|10502.5|0
1665010200000|2022-10-05 22:50:00|10510|10504|10512.3|10506.3|10513.2|10507.2|10507.9|10501.9|0
1665010500000|2022-10-05 22:55:00|10511.9|10505.9|10511.4|10505.4|10513.2|10507.2|10510.3|10504.3|0
1665010800000|2022-10-05 23:00:00|10511|10505|10508.5|10502.5|10512.9|10506.9|10508.3|10502.3|0
1665011100000|2022-10-05 23:05:00|10508.7|10502.7|10508.5|10502.5|10509.6|10503.6|10507.4|10501.4|0
1665011400000|2022-10-05 23:10:00|10508.7|10502.7|10511.2|10505.2|10512.5|10506.5|10508.3|10502.3|0
1665011700000|2022-10-05 23:15:00|10511|10505|10514.1|10508.1|10516.1|10510.1|10510.9|10504.9|0
1665012000000|2022-10-05 23:20:00|10513.9|10507.9|10516.1|10510.1|10516.7|10510.7|10513.8|10507.8|0
1665012300000|2022-10-05 23:25:00|10515.8|10509.8|10513.8|10507.8|10516.9|10510.9|10512.9|10506.9|0
1665012600000|2022-10-05 23:30:00|10513.4|10507.4|10515.4|10509.4|10515.4|10509.4|10512.7|10506.7|0
1665012900000|2022-10-05 23:35:00|10514.9|10508.9|10517|10511|10517|10511|10514.9|10508.9|0
1665013200000|2022-10-05 23:40:00|10516.9|10510.9|10519.9|10513.9|10519.9|10513.9|10515.8|10509.8|0
1665013500000|2022-10-05 23:45:00|10520|10514|10523|10517|10523.4|10517.4|10520|10514|0
1665013800000|2022-10-05 23:50:00|10523.2|10517.2|10529|10523|10531.6|10525.6|10521.8|10515.8|0
1665014100000|2022-10-05 23:55:00|10529.2|10523.2|10530.3|10524.3|10531.9|10525.9|10528.1|10522.1|0
1665014400000|2022-10-06 00:00:00|10530.7|10524.7|10530.3|10524.3|10531|10525|10527|10521|0
1665014700000|2022-10-06 00:05:00|10530.5|10524.5|10527.8|10521.8|10530.7|10524.7|10525.2|10519.2|0
1665015000000|2022-10-06 00:10:00|10527.4|10521.4|10536.3|10530.3|10539.5|10533.5|10527.2|10521.2|0
1665015300000|2022-10-06 00:15:00|10536.5|10530.5|10543.4|10537.4|10543.4|10537.4|10530.8|10524.8|0
1665015600000|2022-10-06 00:20:00|10545.2|10539.2|10543.2|10537.2|10548.6|10542.6|10541.6|10535.6|0
1665015900000|2022-10-06 00:25:00|10541.4|10535.4|10545.1|10539.1|10546.9|10540.9|10541.4|10535.4|0
1665016200000|2022-10-06 00:30:00|10546.8|10540.8|10545|10539|10546.9|10540.9|10544.1|10538.1|0
1665016500000|2022-10-06 00:35:00|10543.2|10537.2|10541.4|10535.4|10543.2|10537.2|10539.7|10533.7|0
1665016800000|2022-10-06 00:40:00|10541.5|10535.5|10545|10539|10546.8|10540.8|10541.4|10535.4|0
1665017100000|2022-10-06 00:45:00|10545.1|10539.1|10548.6|10542.6|10550.4|10544.4|10545|10539|0
1665017400000|2022-10-06 00:50:00|10548.5|10542.5|10544|10538|10548.5|10542.5|10543.2|10537.2|0
1665017700000|2022-10-06 00:55:00|10542.2|10536.2|10540.4|10534.4|10544|10538|10540.4|10534.4|0
1665018000000|2022-10-06 01:00:00|10538.6|10532.6|10543.9|10537.9|10543.9|10537.9|10536.8|10530.8|0
1665018300000|2022-10-06 01:05:00|10544.8|10538.8|10543.9|10537.9|10549.3|10543.3|10543.9|10537.9|0
1665018600000|2022-10-06 01:10:00|10544.8|10538.8|10536.7|10530.7|10544.8|10538.8|10536.7|10530.7|0
1665018900000|2022-10-06 01:15:00|10535.8|10529.8|10543.8|10537.8|10544.7|10538.7|10534.9|10528.9|0
1665019200000|2022-10-06 01:20:00|10542|10536|10531.2|10525.2|10543.8|10537.8|10531.2|10525.2|0
1665019500000|2022-10-06 01:25:00|10532.1|10526.1|10531.2|10525.2|10534.8|10528.8|10529.4|10523.4|0
1665019800000|2022-10-06 01:30:00|10531.1|10525.1|10539.2|10533.2|10539.2|10533.2|10525.7|10519.7|0
1665020100000|2022-10-06 01:35:00|10538.3|10532.3|10536.5|10530.5|10540.1|10534.1|10532.9|10526.9|0
1665020400000|2022-10-06 01:40:00|10535.6|10529.6|10538.3|10532.3|10538.3|10532.3|10531.1|10525.1|0
1665020700000|2022-10-06 01:45:00|10537.4|10531.4|10540.1|10534.1|10541.9|10535.9|10536.5|10530.5|0
1665021000000|2022-10-06 01:50:00|10540.2|10534.2|10542|10536|10549.2|10543.2|10540.2|10534.2|0
1665021300000|2022-10-06 01:55:00|10541.9|10535.9|10538.4|10532.4|10543.8|10537.8|10538.3|10532.3|0
1665021600000|2022-10-06 02:00:00|10538.3|10532.3|10543.8|10537.8|10544.6|10538.6|10538.3|10532.3|0
1665021900000|2022-10-06 02:05:00|10543.7|10537.7|10538.3|10532.3|10545.5|10539.5|10538.3|10532.3|0
1665022200000|2022-10-06 02:10:00|10540.1|10534.1|10538.3|10532.3|10540.1|10534.1|10534.7|10528.7|0
1665022500000|2022-10-06 02:15:00|10537.4|10531.4|10538.3|10532.3|10540.1|10534.1|10535.6|10529.6|0
1665022800000|2022-10-06 02:20:00|10537.4|10531.4|10534.7|10528.7|10540.2|10534.2|10534.7|10528.7|0
1665023100000|2022-10-06 02:25:00|10535.6|10529.6|10536.5|10530.5|10540.1|10534.1|10535.6|10529.6|0
1665023400000|2022-10-06 02:30:00|10535.6|10529.6|10538.4|10532.4|10538.4|10532.4|10532.9|10526.9|0
1665023700000|2022-10-06 02:35:00|10538.3|10532.3|10534.8|10528.8|10538.4|10532.4|10534.8|10528.8|0
1665024000000|2022-10-06 02:40:00|10535.7|10529.7|10536.6|10530.6|10540.2|10534.2|10534.8|10528.8|0
1665024300000|2022-10-06 02:45:00|10538.3|10532.3|10540.2|10534.2|10541.9|10535.9|10536.6|10530.6|0
1665024600000|2022-10-06 02:50:00|10540.1|10534.1|10540.2|10534.2|10542|10536|10538.3|10532.3|0
1665024900000|2022-10-06 02:55:00|10541.1|10535.1|10540.2|10534.2|10543.8|10537.8|10538.4|10532.4|0
1665025200000|2022-10-06 03:00:00|10542|10536|10540.2|10534.2|10543.9|10537.9|10540.2|10534.2|0
1665025500000|2022-10-06 03:05:00|10541.1|10535.1|10542|10536|10542.1|10536.1|10540.2|10534.2|0
1665025800000|2022-10-06 03:10:00|10540.2|10534.2|10545.6|10539.6|10545.7|10539.7|10540.2|10534.2|0
1665026100000|2022-10-06 03:15:00|10545.7|10539.7|10545.7|10539.7|10546.5|10540.5|10543.9|10537.9|0
1665026400000|2022-10-06 03:20:00|10545.6|10539.6|10545.6|10539.6|10545.7|10539.7|10543.8|10537.8|0
1665026700000|2022-10-06 03:25:00|10545.7|10539.7|10547.5|10541.5|10549.3|10543.3|10545.6|10539.6|0
1665027000000|2022-10-06 03:30:00|10547.4|10541.4|10543.8|10537.8|10547.5|10541.5|10543.8|10537.8|0
1665027300000|2022-10-06 03:35:00|10545.6|10539.6|10543.8|10537.8|10545.6|10539.6|10543.8|10537.8|0
1665027600000|2022-10-06 03:40:00|10545.5|10539.5|10545.5|10539.5|10545.5|10539.5|10543.7|10537.7|0
1665027900000|2022-10-06 03:45:00|10547.3|10541.3|10545.4|10539.4|10547.3|10541.3|10545.4|10539.4|0
1665028200000|2022-10-06 03:50:00|10543.7|10537.7|10545.5|10539.5|10545.5|10539.5|10543.6|10537.6|0
1665028500000|2022-10-06 03:55:00|10543.7|10537.7|10543.7|10537.7|10545.5|10539.5|10543.7|10537.7|0
1665028800000|2022-10-06 04:00:00|10543.6|10537.6|10543.5|10537.5|10543.6|10537.6|10541.7|10535.7|0
1665029100000|2022-10-06 04:05:00|10542.6|10536.6|10542.6|10536.6|10543.5|10537.5|10541.7|10535.7|0
1665029400000|2022-10-06 04:10:00|10541.8|10535.8|10543.5|10537.5|10543.6|10537.6|10541.7|10535.7|0
1665029700000|2022-10-06 04:15:00|10541.7|10535.7|10543.5|10537.5|10543.6|10537.6|10539.9|10533.9|0
1665030000000|2022-10-06 04:20:00|10543.6|10537.6|10545.3|10539.3|10545.4|10539.4|10543.6|10537.6|0
1665030300000|2022-10-06 04:25:00|10544.4|10538.4|10543.5|10537.5|10545.3|10539.3|10541.7|10535.7|0
1665030600000|2022-10-06 04:30:00|10541.7|10535.7|10543.5|10537.5|10543.5|10537.5|10541.7|10535.7|0
1665030900000|2022-10-06 04:35:00|10541.7|10535.7|10541.7|10535.7|10543.5|10537.5|10539.9|10533.9|0
1665031200000|2022-10-06 04:40:00|10542.6|10536.6|10543.5|10537.5|10543.5|10537.5|10541.7|10535.7|0
1665031500000|2022-10-06 04:45:00|10543.6|10537.6|10545.3|10539.3|10545.4|10539.4|10543.5|10537.5|0
1665031800000|2022-10-06 04:50:00|10545.4|10539.4|10547.1|10541.1|10547.2|10541.2|10545.3|10539.3|0
1665032100000|2022-10-06 04:55:00|10545.4|10539.4|10547.2|10541.2|10547.2|10541.2|10545.3|10539.3|0
1665032400000|2022-10-06 05:00:00|10548.9|10542.9|10547.1|10541.1|10549|10543|10545.3|10539.3|0
1665032700000|2022-10-06 05:05:00|10545.4|10539.4|10545.4|10539.4|10547.1|10541.1|10545.3|10539.3|0
1665033000000|2022-10-06 05:10:00|10545.3|10539.3|10547.2|10541.2|10549|10543|10543.6|10537.6|0
1665033300000|2022-10-06 05:15:00|10546.3|10540.3|10545.4|10539.4|10546.3|10540.3|10545.4|10539.4|0
1665033600000|2022-10-06 05:20:00|10543.6|10537.6|10545.4|10539.4|10547.2|10541.2|10543.6|10537.6|0
1665033900000|2022-10-06 05:25:00|10547.2|10541.2|10549|10543|10549|10543|10547.2|10541.2|0
1665034200000|2022-10-06 05:30:00|10549.1|10543.1|10552.6|10546.6|10552.6|10546.6|10549.1|10543.1|0
1665034500000|2022-10-06 05:35:00|10553.5|10547.5|10552.8|10546.8|10554.6|10548.6|10552.8|10546.8|0
1665034800000|2022-10-06 05:40:00|10551|10545|10549.2|10543.2|10552.8|10546.8|10549.2|10543.2|0
1665035100000|2022-10-06 05:45:00|10550.1|10544.1|10552.8|10546.8|10552.8|10546.8|10549.2|10543.2|0
1665035400000|2022-10-06 05:50:00|10551|10545|10551|10545|10552.8|10546.8|10551|10545|0
1665035700000|2022-10-06 05:55:00|10551.1|10545.1|10551.1|10545.1|10551.1|10545.1|10549.2|10543.2|0
1665036000000|2022-10-06 06:00:00|10542.9|10540.9|10527.9|10525.9|10542.9|10540.9|10526.4|10524.4|96
1665036300000|2022-10-06 06:05:00|10528.9|10526.9|10531.9|10529.9|10537.4|10535.4|10525.4|10523.4|127
1665036600000|2022-10-06 06:10:00|10531.4|10529.4|10517.4|10515.4|10531.9|10529.9|10513.4|10511.4|76
1665036900000|2022-10-06 06:15:00|10516.9|10514.9|10511.4|10509.4|10520.4|10518.4|10510.4|10508.4|30
1665037200000|2022-10-06 06:20:00|10513.4|10511.4|10515.4|10513.4|10518.4|10516.4|10511.4|10509.4|34
1665037500000|2022-10-06 06:25:00|10514.9|10512.9|10504.4|10502.4|10517.9|10515.9|10503.9|10501.9|58
1665037800000|2022-10-06 06:30:00|10503.9|10501.9|10517.9|10515.9|10518.9|10516.9|10503.9|10501.9|92
1665038100000|2022-10-06 06:35:00|10518.4|10516.4|10515.4|10513.4|10523.9|10521.9|10515.4|10513.4|118
1665038400000|2022-10-06 06:40:00|10515.9|10513.9|10522.4|10520.4|10524.9|10522.9|10514.9|10512.9|54
1665038700000|2022-10-06 06:45:00|10522.9|10520.9|10519.4|10517.4|10526.9|10524.9|10519.4|10517.4|94
1665039000000|2022-10-06 06:50:00|10518.9|10516.9|10510.4|10508.4|10518.9|10516.9|10505.9|10503.9|47
1665039300000|2022-10-06 06:55:00|10509.9|10507.9|10488.4|10486.4|10514.4|10512.4|10487.9|10485.9|111
1665039600000|2022-10-06 07:00:00|10494.4|10492.4|10499.4|10497.4|10514.9|10512.9|10483.4|10481.4|935
1665039900000|2022-10-06 07:05:00|10498.4|10496.4|10504.4|10502.4|10508.9|10506.9|10487.9|10485.9|379
1665040200000|2022-10-06 07:10:00|10503.9|10501.9|10520.9|10518.9|10528.4|10526.4|10503.9|10501.9|354
1665040500000|2022-10-06 07:15:00|10520.4|10518.4|10501.9|10499.9|10526.4|10524.4|10501.9|10499.9|294
1665040800000|2022-10-06 07:20:00|10501.4|10499.4|10502.4|10500.4|10519.9|10517.9|10497.9|10495.9|270
1665041100000|2022-10-06 07:25:00|10502.9|10500.9|10513.4|10511.4|10516.4|10514.4|10502.4|10500.4|216
1665041400000|2022-10-06 07:30:00|10512.9|10510.9|10500.9|10498.9|10516.9|10514.9|10495.4|10493.4|206
1665041700000|2022-10-06 07:35:00|10501.4|10499.4|10491.4|10489.4|10504.9|10502.9|10486.9|10484.9|163
1665042000000|2022-10-06 07:40:00|10491.3|10489.3|10479.8|10477.8|10492.8|10490.8|10479.8|10477.8|147
1665042300000|2022-10-06 07:45:00|10481.3|10479.3|10488.3|10486.3|10488.3|10486.3|10472.8|10470.8|264
1665042600000|2022-10-06 07:50:00|10487.8|10485.8|10495.3|10493.3|10495.8|10493.8|10483.8|10481.8|254
1665042900000|2022-10-06 07:55:00|10495.8|10493.8|10498.8|10496.8|10503.3|10501.3|10490.8|10488.8|139
1665043200000|2022-10-06 08:00:00|10499.3|10497.3|10493.3|10491.3|10502.3|10500.3|10485.8|10483.8|178
1665043500000|2022-10-06 08:05:00|10492.8|10490.8|10488.3|10486.3|10504.3|10502.3|10487.3|10485.3|215
1665043800000|2022-10-06 08:10:00|10487.8|10485.8|10479.3|10477.3|10489.3|10487.3|10475.8|10473.8|317
1665044100000|2022-10-06 08:15:00|10478.8|10476.8|10487.3|10485.3|10492.3|10490.3|10478.3|10476.3|108
1665044400000|2022-10-06 08:20:00|10487.8|10485.8|10485.8|10483.8|10495.8|10493.8|10482.3|10480.3|109
1665044700000|2022-10-06 08:25:00|10486.3|10484.3|10487.3|10485.3|10491.8|10489.8|10482.8|10480.8|90
1665045000000|2022-10-06 08:30:00|10486.8|10484.8|10487.3|10485.3|10490.8|10488.8|10478.3|10476.3|122
1665045300000|2022-10-06 08:35:00|10487.8|10485.8|10488.3|10486.3|10492.3|10490.3|10480.8|10478.8|151
1665045600000|2022-10-06 08:40:00|10488.8|10486.8|10480.3|10478.3|10489.8|10487.8|10476.8|10474.8|130
1665045900000|2022-10-06 08:45:00|10479.8|10477.8|10480.8|10478.8|10490.3|10488.3|10477.3|10475.3|116
1665046200000|2022-10-06 08:50:00|10481.3|10479.3|10482.3|10480.3|10484.8|10482.8|10473.8|10471.8|117
1665046500000|2022-10-06 08:55:00|10482.8|10480.8|10484.8|10482.8|10488.8|10486.8|10478.8|10476.8|152
1665046800000|2022-10-06 09:00:00|10485.3|10483.3|10479.8|10477.8|10486.3|10484.3|10474.8|10472.8|139
1665047100000|2022-10-06 09:05:00|10480.3|10478.3|10486.3|10484.3|10487.3|10485.3|10478.3|10476.3|128
1665047400000|2022-10-06 09:10:00|10485.8|10483.8|10484.8|10482.8|10488.8|10486.8|10482.8|10480.8|92
1665047700000|2022-10-06 09:15:00|10485.3|10483.3|10483.8|10481.8|10487.8|10485.8|10479.8|10477.8|110
1665048000000|2022-10-06 09:20:00|10482.3|10480.3|10481.3|10479.3|10486.8|10484.8|10480.8|10478.8|268
1665048300000|2022-10-06 09:25:00|10480.8|10478.8|10485.8|10483.8|10486.8|10484.8|10478.8|10476.8|78
1665048600000|2022-10-06 09:30:00|10486.3|10484.3|10480.3|10478.3|10487.8|10485.8|10479.8|10477.8|108
1665048900000|2022-10-06 09:35:00|10481.3|10479.3|10476.3|10474.3|10481.8|10479.8|10474.3|10472.3|120
1665049200000|2022-10-06 09:40:00|10476.8|10474.8|10474.3|10472.3|10478.8|10476.8|10470.8|10468.8|104
1665049500000|2022-10-06 09:45:00|10474.8|10472.8|10475.3|10473.3|10480.8|10478.8|10468.3|10466.3|225
1665049800000|2022-10-06 09:50:00|10474.8|10472.8|10462.3|10460.3|10475.3|10473.3|10461.8|10459.8|136
1665050100000|2022-10-06 09:55:00|10461.8|10459.8|10457.8|10455.8|10467.3|10465.3|10455.8|10453.8|117
1665050400000|2022-10-06 10:00:00|10457.3|10455.3|10455.8|10453.8|10462.3|10460.3|10450.8|10448.8|116
1665050700000|2022-10-06 10:05:00|10455.3|10453.3|10448.3|10446.3|10459.3|10457.3|10446.8|10444.8|91
1665051000000|2022-10-06 10:10:00|10449.3|10447.3|10450.8|10448.8|10458.8|10456.8|10447.3|10445.3|199
1665051300000|2022-10-06 10:15:00|10450.3|10448.3|10444.3|10442.3|10455.3|10453.3|10443.8|10441.8|155
1665051600000|2022-10-06 10:20:00|10443.8|10441.8|10443.3|10441.3|10446.8|10444.8|10441.8|10439.8|160
1665051900000|2022-10-06 10:25:00|10442.8|10440.8|10438.3|10436.3|10444.3|10442.3|10433.3|10431.3|431
1665052200000|2022-10-06 10:30:00|10437.8|10435.8|10443.8|10441.8|10444.3|10442.3|10433.8|10431.8|190
1665052500000|2022-10-06 10:35:00|10443.3|10441.3|10437.3|10435.3|10443.8|10441.8|10435.3|10433.3|146
1665052800000|2022-10-06 10:40:00|10436.8|10434.8|10431.3|10429.3|10437.3|10435.3|10428.8|10426.8|160
1665053100000|2022-10-06 10:45:00|10430.8|10428.8|10432.8|10430.8|10434.3|10432.3|10427.8|10425.8|309
1665053400000|2022-10-06 10:50:00|10432.3|10430.3|10430.8|10428.8|10432.3|10430.3|10427.3|10425.3|101
1665053700000|2022-10-06 10:55:00|10431.3|10429.3|10432.8|10430.8|10436.8|10434.8|10429.8|10427.8|161
1665054000000|2022-10-06 11:00:00|10433.3|10431.3|10435.8|10433.8|10438.8|10436.8|10430.3|10428.3|317
1665054300000|2022-10-06 11:05:00|10436.3|10434.3|10432.3|10430.3|10439.3|10437.3|10431.8|10429.8|401
1665054600000|2022-10-06 11:10:00|10432.8|10430.8|10432.3|10430.3|10438.8|10436.8|10429.8|10427.8|145
1665054900000|2022-10-06 11:15:00|10432.8|10430.8|10429.8|10427.8|10438.8|10436.8|10429.8|10427.8|176
1665055200000|2022-10-06 11:20:00|10430.3|10428.3|10428.3|10426.3|10433.8|10431.8|10425.3|10423.3|134
1665055500000|2022-10-06 11:25:00|10427.8|10425.8|10429.3|10427.3|10430.8|10428.8|10426.8|10424.8|130
1665055800000|2022-10-06 11:30:00|10428.8|10426.8|10448.3|10446.3|10452.8|10450.8|10427.3|10425.3|313
1665056100000|2022-10-06 11:35:00|10447.8|10445.8|10438.3|10436.3|10448.8|10446.8|10435.3|10433.3|143
1665056400000|2022-10-06 11:40:00|10439.3|10437.3|10434.3|10432.3|10440.8|10438.8|10432.3|10430.3|121
1665056700000|2022-10-06 11:45:00|10434.8|10432.8|10432.8|10430.8|10435.3|10433.3|10428.3|10426.3|125
1665057000000|2022-10-06 11:50:00|10433.3|10431.3|10432.3|10430.3|10434.8|10432.8|10428.8|10426.8|117
1665057300000|2022-10-06 11:55:00|10431.8|10429.8|10430.3|10428.3|10435.8|10433.8|10428.8|10426.8|258
1665057600000|2022-10-06 12:00:00|10429.8|10427.8|10423.8|10421.8|10434.8|10432.8|10421.8|10419.8|168
1665057900000|2022-10-06 12:05:00|10424.3|10422.3|10417.8|10415.8|10424.8|10422.8|10416.3|10414.3|142
1665058200000|2022-10-06 12:10:00|10418.3|10416.3|10424.3|10422.3|10424.8|10422.8|10414.8|10412.8|223
1665058500000|2022-10-06 12:15:00|10423.8|10421.8|10428.8|10426.8|10429.8|10427.8|10420.8|10418.8|190
1665058800000|2022-10-06 12:20:00|10429.3|10427.3|10428.3|10426.3|10433.3|10431.3|10428.3|10426.3|189
1665059100000|2022-10-06 12:25:00|10428.8|10426.8|10419.3|10417.3|10428.8|10426.8|10418.8|10416.8|210
1665059400000|2022-10-06 12:30:00|10429.3|10427.3|10431.3|10429.3|10442.3|10440.3|10422.3|10420.3|589
1665059700000|2022-10-06 12:35:00|10430.8|10428.8|10436.3|10434.3|10437.3|10435.3|10429.8|10427.8|210
1665060000000|2022-10-06 12:40:00|10436.8|10434.8|10432.8|10430.8|10442.3|10440.3|10432.3|10430.3|214
1665060300000|2022-10-06 12:45:00|10433.3|10431.3|10419.8|10417.8|10434.3|10432.3|10417.8|10415.8|390
1665060600000|2022-10-06 12:50:00|10420.3|10418.3|10411.3|10409.3|10422.8|10420.8|10411.3|10409.3|211
1665060900000|2022-10-06 12:55:00|10411.8|10409.8|10418.3|10416.3|10418.3|10416.3|10409.8|10407.8|305
1665061200000|2022-10-06 13:00:00|10417.8|10415.8|10413.8|10411.8|10418.3|10416.3|10409.8|10407.8|298
1665061500000|2022-10-06 13:05:00|10414.3|10412.3|10418.8|10416.8|10423.3|10421.3|10410.8|10408.8|217
1665061800000|2022-10-06 13:10:00|10419.3|10417.3|10417.3|10415.3|10419.8|10417.8|10409.3|10407.3|184
1665062100000|2022-10-06 13:15:00|10416.8|10414.8|10412.8|10410.8|10417.8|10415.8|10408.8|10406.8|362
1665062400000|2022-10-06 13:20:00|10413.3|10411.3|10405.8|10403.8|10415.8|10413.8|10404.8|10402.8|341
1665062700000|2022-10-06 13:25:00|10406.3|10404.3|10399.8|10397.8|10407.3|10405.3|10398.8|10396.8|669
1665063000000|2022-10-06 13:30:00|10400.3|10398.3|10407.8|10405.8|10414.8|10412.8|10400.3|10398.3|584
1665063300000|2022-10-06 13:35:00|10407.3|10405.3|10413.8|10411.8|10414.8|10412.8|10399.8|10397.8|610
1665063600000|2022-10-06 13:40:00|10414.3|10412.3|10424.3|10422.3|10427.3|10425.3|10412.3|10410.3|617
1665063900000|2022-10-06 13:45:00|10423.8|10421.8|10412.3|10410.3|10430.3|10428.3|10407.8|10405.8|700
1665064200000|2022-10-06 13:50:00|10412.8|10410.8|10419.3|10417.3|10426.3|10424.3|10409.8|10407.8|398
1665064500000|2022-10-06 13:55:00|10419.8|10417.8|10405.3|10403.3|10420.8|10418.8|10398.8|10396.8|462
1665064800000|2022-10-06 14:00:00|10406.3|10404.3|10387.3|10385.3|10406.8|10404.8|10385.8|10383.8|589
1665065100000|2022-10-06 14:05:00|10386.8|10384.8|10378.3|10376.3|10388.8|10386.8|10370.3|10368.3|500
1665065400000|2022-10-06 14:10:00|10379.7|10377.7|10374.2|10372.2|10380.7|10378.7|10366.2|10364.2|529
1665065700000|2022-10-06 14:15:00|10375.7|10373.7|10388.2|10386.2|10391.7|10389.7|10374.2|10372.2|437
1665066000000|2022-10-06 14:20:00|10387.2|10385.2|10391.7|10389.7|10394.2|10392.2|10380.2|10378.2|493
1665066300000|2022-10-06 14:25:00|10392.2|10390.2|10376.2|10374.2|10396.2|10394.2|10375.7|10373.7|556
1665066600000|2022-10-06 14:30:00|10376.7|10374.7|10359.2|10357.2|10379.2|10377.2|10357.7|10355.7|689
1665066900000|2022-10-06 14:35:00|10359.7|10357.7|10371.7|10369.7|10375.2|10373.2|10358.2|10356.2|519
1665067200000|2022-10-06 14:40:00|10371.2|10369.2|10382.7|10380.7|10385.7|10383.7|10370.7|10368.7|491
1665067500000|2022-10-06 14:45:00|10382.2|10380.2|10403.2|10401.2|10404.7|10402.7|10378.2|10376.2|572
1665067800000|2022-10-06 14:50:00|10404.2|10402.2|10399.2|10397.2|10404.2|10402.2|10396.2|10394.2|516
1665068100000|2022-10-06 14:55:00|10399.7|10397.7|10406.2|10404.2|10408.2|10406.2|10394.7|10392.7|513
1665068400000|2022-10-06 15:00:00|10406.7|10404.7|10391.2|10389.2|10407.2|10405.2|10388.2|10386.2|661
1665068700000|2022-10-06 15:05:00|10391.7|10389.7|10393.7|10391.7|10402.7|10400.7|10389.7|10387.7|516
1665069000000|2022-10-06 15:10:00|10394.7|10392.7|10385.7|10383.7|10394.7|10392.7|10384.2|10382.2|2239
1665069300000|2022-10-06 15:15:00|10385.2|10383.2|10401.7|10399.7|10403.7|10401.7|10385.2|10383.2|929
1665069600000|2022-10-06 15:20:00|10402.2|10400.2|10390.7|10388.7|10403.2|10401.2|10388.2|10386.2|1030
1665069900000|2022-10-06 15:25:00|10390.2|10388.2|10388.2|10386.2|10394.2|10392.2|10383.2|10381.2|1344
1665070200000|2022-10-06 15:30:00|10389.7|10387.7|10382.2|10380.2|10391.7|10389.7|10378.7|10376.7|1109
1665070500000|2022-10-06 15:35:00|10382.7|10380.7|10383.7|10381.7|10390.2|10388.2|10382.2|10380.2|301
1665070800000|2022-10-06 15:40:00|10385.2|10383.2|10381.7|10379.7|10388.2|10386.2|10378.2|10376.2|4365
1665071100000|2022-10-06 15:45:00|10382.2|10380.2|10386.7|10384.7|10391.7|10389.7|10382.2|10380.2|247
1665071400000|2022-10-06 15:50:00|10386.2|10384.2|10392.7|10390.7|10399.2|10397.2|10383.7|10381.7|95
1665071700000|2022-10-06 15:55:00|10392.2|10390.2|10375.2|10373.2|10397.7|10395.7|10371.7|10369.7|165
1665072000000|2022-10-06 16:00:00|10374.7|10372.7|10371.7|10369.7|10381.7|10379.7|10370.7|10368.7|74
1665072300000|2022-10-06 16:05:00|10372.2|10370.2|10373.7|10371.7|10375.7|10373.7|10371.2|10369.2|27
1665072600000|2022-10-06 16:10:00|10373.2|10371.2|10372.7|10370.7|10377.7|10375.7|10370.2|10368.2|37
1665072900000|2022-10-06 16:15:00|10373.2|10371.2|10376.7|10374.7|10378.7|10376.7|10371.2|10369.2|25
1665073200000|2022-10-06 16:20:00|10376.2|10374.2|10391.7|10389.7|10392.7|10390.7|10375.7|10373.7|83
1665073500000|2022-10-06 16:25:00|10392.2|10390.2|10395.7|10393.7|10397.7|10395.7|10390.7|10388.7|37
1665073800000|2022-10-06 16:30:00|10395.2|10393.2|10396.7|10394.7|10398.7|10396.7|10390.2|10388.2|17
1665074100000|2022-10-06 16:35:00|10397.2|10395.2|10399.7|10397.7|10399.7|10397.7|10390.7|10388.7|82
1665074400000|2022-10-06 16:40:00|10399.2|10397.2|10405.7|10403.7|10405.7|10403.7|10395.7|10393.7|26
1665074700000|2022-10-06 16:45:00|10405.2|10403.2|10403.7|10401.7|10406.2|10404.2|10399.7|10397.7|31
1665075000000|2022-10-06 16:50:00|10404.2|10402.2|10397.2|10395.2|10404.2|10402.2|10397.2|10395.2|26
1665075300000|2022-10-06 16:55:00|10397.7|10395.7|10399.7|10397.7|10401.2|10399.2|10396.2|10394.2|30
1665075600000|2022-10-06 17:00:00|10400.2|10398.2|10394.2|10392.2|10401.2|10399.2|10392.2|10390.2|17
1665075900000|2022-10-06 17:05:00|10394.7|10392.7|10390.7|10388.7|10396.7|10394.7|10389.7|10387.7|18
1665076200000|2022-10-06 17:10:00|10390.2|10388.2|10400.7|10398.7|10401.2|10399.2|10388.7|10386.7|10
1665076500000|2022-10-06 17:15:00|10400.2|10398.2|10396.7|10394.7|10405.7|10403.7|10394.2|10392.2|35
1665076800000|2022-10-06 17:20:00|10396.2|10394.2|10397.7|10395.7|10403.7|10401.7|10395.7|10393.7|16
1665077100000|2022-10-06 17:25:00|10397.2|10395.2|10397.2|10395.2|10397.7|10395.7|10392.7|10390.7|4
1665077400000|2022-10-06 17:30:00|10396.7|10394.7|10382.7|10380.7|10396.7|10394.7|10382.7|10380.7|54
1665077700000|2022-10-06 17:35:00|10383.2|10381.2|10380.2|10378.2|10383.7|10381.7|10379.2|10377.2|11
1665078000000|2022-10-06 17:40:00|10380.7|10378.7|10383.7|10381.7|10383.7|10381.7|10379.2|10377.2|7
1665078300000|2022-10-06 17:45:00|10383.2|10381.2|10387.7|10385.7|10389.2|10387.2|10382.7|10380.7|20
1665078600000|2022-10-06 17:50:00|10387.2|10385.2|10386.2|10384.2|10389.2|10387.2|10383.7|10381.7|7
1665078900000|2022-10-06 17:55:00|10386.7|10384.7|10385.7|10383.7|10390.2|10388.2|10384.7|10382.7|4
1665079200000|2022-10-06 18:00:00|10385.2|10383.2|10380.2|10378.2|10387.2|10385.2|10378.2|10376.2|20
1665079500000|2022-10-06 18:05:00|10380.7|10378.7|10380.7|10378.7|10381.2|10379.2|10376.7|10374.7|13
1665079800000|2022-10-06 18:10:00|10380.2|10378.2|10380.7|10378.7|10384.2|10382.2|10377.7|10375.7|11
1665080100000|2022-10-06 18:15:00|10380.2|10378.2|10373.7|10371.7|10380.7|10378.7|10372.7|10370.7|13
1665080400000|2022-10-06 18:20:00|10373.2|10371.2|10379.7|10377.7|10381.2|10379.2|10371.7|10369.7|18
1665080700000|2022-10-06 18:25:00|10380.2|10378.2|10379.2|10377.2|10383.7|10381.7|10377.2|10375.2|5
1665081000000|2022-10-06 18:30:00|10378.7|10376.7|10377.2|10375.2|10389.7|10387.7|10373.7|10371.7|19
1665081300000|2022-10-06 18:35:00|10377.7|10375.7|10377.7|10375.7|10383.7|10381.7|10376.7|10374.7|5
1665081600000|2022-10-06 18:40:00|10377.2|10375.2|10373.2|10371.2|10381.2|10379.2|10373.2|10371.2|12
1665081900000|2022-10-06 18:45:00|10372.7|10370.7|10363.2|10361.2|10373.7|10371.7|10363.2|10361.2|34
1665082200000|2022-10-06 18:50:00|10362.7|10360.7|10362.7|10360.7|10364.2|10362.2|10357.7|10355.7|33
1665082500000|2022-10-06 18:55:00|10362.2|10360.2|10366.2|10364.2|10369.7|10367.7|10361.7|10359.7|37
1665082800000|2022-10-06 19:00:00|10365.7|10363.7|10365.2|10363.2|10367.7|10365.7|10358.2|10356.2|14
1665083100000|2022-10-06 19:05:00|10364.7|10362.7|10362.7|10360.7|10365.2|10363.2|10359.7|10357.7|22
1665083400000|2022-10-06 19:10:00|10363.2|10361.2|10366.2|10364.2|10367.2|10365.2|10355.7|10353.7|8
1665083700000|2022-10-06 19:15:00|10366.7|10364.7|10363.2|10361.2|10368.7|10366.7|10358.7|10356.7|6
1665084000000|2022-10-06 19:20:00|10362.7|10360.7|10372.7|10370.7|10378.7|10376.7|10362.7|10360.7|22
1665084300000|2022-10-06 19:25:00|10373.2|10371.2|10382.7|10380.7|10383.2|10381.2|10372.7|10370.7|33
1665084600000|2022-10-06 19:30:00|10382.2|10380.2|10380.7|10378.7|10388.2|10386.2|10379.2|10377.2|117
1665084900000|2022-10-06 19:35:00|10380.2|10378.2|10377.7|10375.7|10381.7|10379.7|10376.7|10374.7|13
1665085200000|2022-10-06 19:40:00|10377.2|10375.2|10378.2|10376.2|10380.7|10378.7|10374.7|10372.7|22
1665085500000|2022-10-06 19:45:00|10377.7|10375.7|10371.2|10369.2|10383.2|10381.2|10371.2|10369.2|10
1665085800000|2022-10-06 19:50:00|10369.7|10367.7|10374.2|10372.2|10378.7|10376.7|10368.2|10366.2|50
1665086100000|2022-10-06 19:55:00|10373.7|10371.7|10363.4|10357.4|10378.7|10376.7|10359.7|10357.4|78
1665086400000|2022-10-06 20:00:00|10365.2|10359.2|10368.7|10362.7|10369.2|10363.2|10361|10355|42
1665086700000|2022-10-06 20:05:00|10369.2|10363.2|10366.7|10360.7|10372.1|10366.1|10366.7|10360.7|0
1665087000000|2022-10-06 20:10:00|10366.6|10360.6|10363|10357|10367|10361|10363|10357|0
1665087300000|2022-10-06 20:15:00|10363.4|10357.4|10355.9|10349.9|10365.9|10359.9|10354.4|10348.4|0
1665087600000|2022-10-06 20:20:00|10356|10350|10360.2|10354.2|10361.1|10355.1|10355.3|10349.3|0
1665087900000|2022-10-06 20:25:00|10360.4|10354.4|10357|10351|10360.4|10354.4|10355.9|10349.9|0
1665088200000|2022-10-06 20:30:00|10356.9|10350.9|10355.3|10349.3|10359.3|10353.3|10354.8|10348.8|0
1665088500000|2022-10-06 20:35:00|10354.8|10348.8|10356.4|10350.4|10359.9|10353.9|10354.8|10348.8|0
1665088800000|2022-10-06 20:40:00|10356.9|10350.9|10358.2|10352.2|10360.6|10354.6|10355.7|10349.7|0
1665089100000|2022-10-06 20:45:00|10357.7|10351.7|10356.4|10350.4|10360.6|10354.6|10356.2|10350.2|0
1665089400000|2022-10-06 20:50:00|10356|10350|10357.7|10351.7|10358.6|10352.6|10354.8|10348.8|0
1665089700000|2022-10-06 20:55:00|10357.3|10351.3|10356.2|10350.2|10359.3|10353.3|10355.9|10349.9|0
1665090000000|2022-10-06 21:00:00|10356.4|10350.4|10356.2|10350.2|10357.3|10351.3|10356|10350|0
1665090300000|2022-10-06 21:05:00|10356.4|10350.4|10355.3|10349.3|10356.4|10350.4|10355.3|10349.3|0
1665090600000|2022-10-06 21:10:00|10355.1|10349.1|10354.4|10348.4|10355.1|10349.1|10354.4|10348.4|0
1665090900000|2022-10-06 21:15:00|10354.6|10348.6|10354.4|10348.4|10354.6|10348.6|10354.4|10348.4|0
1665091200000|2022-10-06 21:20:00|10354.6|10348.6|10355.5|10349.5|10355.5|10349.5|10354.4|10348.4|0
1665092100000|2022-10-06 21:35:00|10354.9|10348.9|10354.4|10348.4|10354.9|10348.9|10354|10348|0
1665092400000|2022-10-06 21:40:00|10354.6|10348.6|10354.2|10348.2|10354.6|10348.6|10353.9|10347.9|0
1665092700000|2022-10-06 21:45:00|10354.3|10348.3|10355.1|10349.1|10356.2|10350.2|10354.3|10348.3|0
1665093000000|2022-10-06 21:50:00|10354.8|10348.8|10354.9|10348.9|10355.5|10349.5|10354.8|10348.8|0
1665093300000|2022-10-06 21:55:00|10355|10349|10355.3|10349.3|10356|10350|10354.9|10348.9|0
1665093600000|2022-10-06 22:00:00|10355|10349|10353.7|10347.7|10355|10349|10341.7|10335.7|0
1665093900000|2022-10-06 22:05:00|10354.1|10348.1|10351.4|10345.4|10354.5|10348.5|10347.4|10341.4|0
1665094200000|2022-10-06 22:10:00|10351.7|10345.7|10353.7|10347.7|10355.4|10349.4|10349.9|10343.9|0
1665094500000|2022-10-06 22:15:00|10353.9|10347.9|10354.8|10348.8|10354.8|10348.8|10353.4|10347.4|0
1665094800000|2022-10-06 22:20:00|10355.4|10349.4|10351.2|10345.2|10357|10351|10351.2|10345.2|0
1665095100000|2022-10-06 22:25:00|10351.4|10345.4|10351.5|10345.5|10353.4|10347.4|10350.3|10344.3|0
1665095400000|2022-10-06 22:30:00|10351.7|10345.7|10353.7|10347.7|10357|10351|10351.7|10345.7|0
1665095700000|2022-10-06 22:35:00|10354.1|10348.1|10353.7|10347.7|10355.9|10349.9|10353.2|10347.2|0
1665096000000|2022-10-06 22:40:00|10353.9|10347.9|10353.7|10347.7|10356.1|10350.1|10353.2|10347.2|0
1665096300000|2022-10-06 22:45:00|10354.1|10348.1|10351.9|10345.9|10355.4|10349.4|10351.9|10345.9|0
1665096600000|2022-10-06 22:50:00|10351.7|10345.7|10348.6|10342.6|10353|10347|10348.6|10342.6|0
1665096900000|2022-10-06 22:55:00|10348.8|10342.8|10347.7|10341.7|10350.3|10344.3|10345.7|10339.7|0
1665097200000|2022-10-06 23:00:00|10347|10341|10353.7|10347.7|10354.5|10348.5|10346.3|10340.3|0
1665097500000|2022-10-06 23:05:00|10353.9|10347.9|10352.4|10346.4|10355.4|10349.4|10351.9|10345.9|0
1665097800000|2022-10-06 23:10:00|10352.3|10346.3|10353.7|10347.7|10353.7|10347.7|10351.5|10345.5|0
1665098100000|2022-10-06 23:15:00|10354.1|10348.1|10353.7|10347.7|10354.5|10348.5|10351.9|10345.9|0
1665098400000|2022-10-06 23:20:00|10353.4|10347.4|10354.1|10348.1|10354.5|10348.5|10352.4|10346.4|0
1665098700000|2022-10-06 23:25:00|10353.9|10347.9|10359.4|10353.4|10360.3|10354.3|10353.9|10347.9|0
1665099000000|2022-10-06 23:30:00|10359.7|10353.7|10357|10351|10360.3|10354.3|10356.5|10350.5|0
1665099300000|2022-10-06 23:35:00|10356.8|10350.8|10350.8|10344.8|10357|10351|10349.9|10343.9|0
1665099600000|2022-10-06 23:40:00|10351.2|10345.2|10349.4|10343.4|10351.2|10345.2|10348.3|10342.3|0
1665099900000|2022-10-06 23:45:00|10349.5|10343.5|10349.9|10343.9|10351.2|10345.2|10347.9|10341.9|0
1665100200000|2022-10-06 23:50:00|10349.5|10343.5|10347.2|10341.2|10351.2|10345.2|10346.6|10340.6|0
1665100500000|2022-10-06 23:55:00|10347|10341|10347.9|10341.9|10348.3|10342.3|10344.6|10338.6|0
1665100800000|2022-10-07 00:00:00|10347|10341|10349.2|10343.2|10352.4|10346.4|10347|10341|0
1665101100000|2022-10-07 00:05:00|10348.6|10342.6|10353.4|10347.4|10354.8|10348.8|10346.6|10340.6|0
1665101400000|2022-10-07 00:10:00|10353.2|10347.2|10354.6|10348.6|10354.9|10348.9|10351.2|10345.2|0
1665101700000|2022-10-07 00:15:00|10354.8|10348.8|10357.5|10351.5|10359.2|10353.2|10353.7|10347.7|0
1665102000000|2022-10-07 00:20:00|10359.3|10353.3|10361.1|10355.1|10361.1|10355.1|10357.5|10351.5|0
1665102300000|2022-10-07 00:25:00|10362.9|10356.9|10361|10355|10364.7|10358.7|10361|10355|0
1665102600000|2022-10-07 00:30:00|10361.1|10355.1|10368.1|10362.1|10370|10364|10361|10355|0
1665102900000|2022-10-07 00:35:00|10368.2|10362.2|10369.9|10363.9|10370|10364|10362.8|10356.8|0
1665103200000|2022-10-07 00:40:00|10368.1|10362.1|10368.1|10362.1|10369.9|10363.9|10366.3|10360.3|0
1665103500000|2022-10-07 00:45:00|10368.2|10362.2|10362.7|10356.7|10368.2|10362.2|10360.9|10354.9|0
1665103800000|2022-10-07 00:50:00|10364.5|10358.5|10366.3|10360.3|10368.1|10362.1|10362.7|10356.7|0
1665104100000|2022-10-07 00:55:00|10366.2|10360.2|10366.3|10360.3|10366.3|10360.3|10362.6|10356.6|0
1665104400000|2022-10-07 01:00:00|10364.5|10358.5|10363.6|10357.6|10366.3|10360.3|10360.9|10354.9|0
1665104700000|2022-10-07 01:05:00|10364.5|10358.5|10368.1|10362.1|10368.1|10362.1|10362.7|10356.7|0
1665105000000|2022-10-07 01:10:00|10368|10362|10368.1|10362.1|10369.8|10363.8|10366.3|10360.3|0
1665105300000|2022-10-07 01:15:00|10368|10362|10368.1|10362.1|10368.1|10362.1|10362.7|10356.7|0
1665105600000|2022-10-07 01:20:00|10369.9|10363.9|10373.5|10367.5|10373.5|10367.5|10367.2|10361.2|0
1665105900000|2022-10-07 01:25:00|10375.3|10369.3|10371.7|10365.7|10375.3|10369.3|10371.7|10365.7|0
1665106200000|2022-10-07 01:30:00|10370.8|10364.8|10368.1|10362.1|10371.7|10365.7|10368.1|10362.1|0
1665106500000|2022-10-07 01:35:00|10369|10363|10376.2|10370.2|10377.1|10371.1|10369|10363|0
1665106800000|2022-10-07 01:40:00|10375.3|10369.3|10377.1|10371.1|10378.9|10372.9|10375.3|10369.3|0
1665107100000|2022-10-07 01:45:00|10375.3|10369.3|10373.5|10367.5|10377.1|10371.1|10373.5|10367.5|0
1665107400000|2022-10-07 01:50:00|10374.4|10368.4|10377.1|10371.1|10377.1|10371.1|10373.5|10367.5|0
1665107700000|2022-10-07 01:55:00|10377|10371|10378.8|10372.8|10378.9|10372.9|10375.2|10369.2|0
1665108000000|2022-10-07 02:00:00|10378.9|10372.9|10379.9|10373.9|10380.8|10374.8|10377.1|10371.1|0
1665108300000|2022-10-07 02:05:00|10379|10373|10377.1|10371.1|10380.7|10374.7|10377.1|10371.1|0
1665108600000|2022-10-07 02:10:00|10377.2|10371.2|10377.2|10371.2|10379|10373|10376.3|10370.3|0
1665108900000|2022-10-07 02:15:00|10379|10373|10382.6|10376.6|10383.5|10377.5|10377.2|10371.2|0
1665109200000|2022-10-07 02:20:00|10383.5|10377.5|10380.8|10374.8|10383.5|10377.5|10379.9|10373.9|0
1665109500000|2022-10-07 02:25:00|10379|10373|10377.2|10371.2|10384.5|10378.5|10376.3|10370.3|0
1665109800000|2022-10-07 02:30:00|10377.3|10371.3|10377.2|10371.2|10379.1|10373.1|10375.4|10369.4|0
1665110100000|2022-10-07 02:35:00|10377.3|10371.3|10382.6|10376.6|10382.7|10376.7|10377.2|10371.2|0
1665110400000|2022-10-07 02:40:00|10382.7|10376.7|10382.7|10376.7|10384.5|10378.5|10379.1|10373.1|0
1665110700000|2022-10-07 02:45:00|10381.8|10375.8|10386.3|10380.3|10388.1|10382.1|10380.9|10374.9|0
1665111000000|2022-10-07 02:50:00|10385.4|10379.4|10382.7|10376.7|10386.3|10380.3|10381.8|10375.8|0
1665111300000|2022-10-07 02:55:00|10380.9|10374.9|10382.7|10376.7|10384.5|10378.5|10380.9|10374.9|0
1665111600000|2022-10-07 03:00:00|10383.6|10377.6|10380.9|10374.9|10384.5|10378.5|10379.1|10373.1|0
1665111900000|2022-10-07 03:05:00|10380.8|10374.8|10379.1|10373.1|10380.9|10374.9|10379.1|10373.1|0
1665112200000|2022-10-07 03:10:00|10380|10374|10379|10373|10380.9|10374.9|10377.2|10371.2|0
1665112500000|2022-10-07 03:15:00|10378.1|10372.1|10380.9|10374.9|10380.9|10374.9|10377.2|10371.2|0
1665112800000|2022-10-07 03:20:00|10382.7|10376.7|10379|10373|10382.7|10376.7|10377.2|10371.2|0
1665113100000|2022-10-07 03:25:00|10379.9|10373.9|10377|10371|10379.9|10373.9|10375.2|10369.2|0
1665113400000|2022-10-07 03:30:00|10375.2|10369.2|10371.5|10365.5|10375.2|10369.2|10371.5|10365.5|0
1665113700000|2022-10-07 03:35:00|10372.4|10366.4|10373.3|10367.3|10373.4|10367.4|10371.5|10365.5|0
1665114000000|2022-10-07 03:40:00|10374.2|10368.2|10376.9|10370.9|10377.8|10371.8|10373.3|10367.3|0
1665114300000|2022-10-07 03:45:00|10375.1|10369.1|10375.1|10369.1|10376.9|10370.9|10375.1|10369.1|0
1665114600000|2022-10-07 03:50:00|10375.2|10369.2|10373.3|10367.3|10375.2|10369.2|10373.3|10367.3|0
1665114900000|2022-10-07 03:55:00|10373.1|10367.1|10373.1|10367.1|10374.9|10368.9|10373.1|10367.1|0
1665115200000|2022-10-07 04:00:00|10374|10368|10374.9|10368.9|10374.9|10368.9|10373|10367|0
1665115500000|2022-10-07 04:05:00|10373.1|10367.1|10374.9|10368.9|10375|10369|10373.1|10367.1|0
1665115800000|2022-10-07 04:10:00|10373.1|10367.1|10373.1|10367.1|10374|10368|10373.1|10367.1|0
1665116100000|2022-10-07 04:15:00|10374.9|10368.9|10374.9|10368.9|10374.9|10368.9|10374.9|10368.9|0
1665116400000|2022-10-07 04:20:00|10373.1|10367.1|10374.9|10368.9|10374.9|10368.9|10373.1|10367.1|0
1665116700000|2022-10-07 04:25:00|10376.7|10370.7|10376.7|10370.7|10376.7|10370.7|10375.8|10369.8|0
1665117000000|2022-10-07 04:30:00|10374.9|10368.9|10367.6|10361.6|10376.7|10370.7|10367.6|10361.6|0
1665117300000|2022-10-07 04:35:00|10365.8|10359.8|10366.6|10360.6|10368.4|10362.4|10364|10358|0
1665117600000|2022-10-07 04:40:00|10367.5|10361.5|10365.8|10359.8|10367.5|10361.5|10363.9|10357.9|0
1665117900000|2022-10-07 04:45:00|10365.7|10359.7|10365.5|10359.5|10365.8|10359.8|10364.9|10358.9|0
1665118200000|2022-10-07 04:50:00|10365.4|10359.4|10363.7|10357.7|10365.5|10359.5|10360|10354|0
1665118500000|2022-10-07 04:55:00|10363.6|10357.6|10361.8|10355.8|10363.7|10357.7|10360.1|10354.1|0
1665118800000|2022-10-07 05:00:00|10360.1|10354.1|10360.1|10354.1|10363.7|10357.7|10360|10354|0
1665119100000|2022-10-07 05:05:00|10361.9|10355.9|10360.1|10354.1|10363.7|10357.7|10360.1|10354.1|0
1665119400000|2022-10-07 05:10:00|10361|10355|10358.2|10352.2|10362.8|10356.8|10358.2|10352.2|0
1665119700000|2022-10-07 05:15:00|10359.1|10353.1|10360|10354|10361.8|10355.8|10358.2|10352.2|0
1665120000000|2022-10-07 05:20:00|10361.8|10355.8|10363.7|10357.7|10365.5|10359.5|10360|10354|0
1665120300000|2022-10-07 05:25:00|10364.6|10358.6|10361.8|10355.8|10365.5|10359.5|10358.2|10352.2|0
1665120600000|2022-10-07 05:30:00|10360|10354|10360|10354|10360|10354|10358.2|10352.2|0
1665120900000|2022-10-07 05:35:00|10361.8|10355.8|10364.5|10358.5|10365.4|10359.4|10360|10354|0
1665121200000|2022-10-07 05:40:00|10365.4|10359.4|10365.5|10359.5|10365.5|10359.5|10363.6|10357.6|0
1665121500000|2022-10-07 05:45:00|10365.4|10359.4|10367.3|10361.3|10369.2|10363.2|10365.4|10359.4|0
1665121800000|2022-10-07 05:50:00|10367.4|10361.4|10367.3|10361.3|10369.1|10363.1|10363.7|10357.7|0
1665122100000|2022-10-07 05:55:00|10366.4|10360.4|10363.7|10357.7|10367.4|10361.4|10363.7|10357.7|0
1665122400000|2022-10-07 06:00:00|10360.1|10354.1|10355.2|10353.2|10370.7|10368.7|10355.2|10353.2|64
1665122700000|2022-10-07 06:05:00|10354.7|10352.7|10359.7|10357.7|10365.2|10363.2|10354.7|10352.7|66
1665123000000|2022-10-07 06:10:00|10359.2|10357.2|10355.7|10353.7|10363.2|10361.2|10354.7|10352.7|57
1665123300000|2022-10-07 06:15:00|10356.2|10354.2|10355.7|10353.7|10360.7|10358.7|10351.2|10349.2|30
1665123600000|2022-10-07 06:20:00|10355.2|10353.2|10334.7|10332.7|10356.2|10354.2|10333.7|10331.7|107
1665123900000|2022-10-07 06:25:00|10334.2|10332.2|10328.7|10326.7|10336.2|10334.2|10324.7|10322.7|67
1665124200000|2022-10-07 06:30:00|10328.2|10326.2|10336.7|10334.7|10337.2|10335.2|10325.2|10323.2|39
1665124500000|2022-10-07 06:35:00|10336.2|10334.2|10331.7|10329.7|10342.2|10340.2|10330.7|10328.7|63
1665124800000|2022-10-07 06:40:00|10332.2|10330.2|10341.7|10339.7|10342.2|10340.2|10331.7|10329.7|41
1665125100000|2022-10-07 06:45:00|10342.2|10340.2|10342.7|10340.7|10345.7|10343.7|10336.7|10334.7|44
1665125400000|2022-10-07 06:50:00|10343.2|10341.2|10340.7|10338.7|10348.2|10346.2|10340.7|10338.7|62
1665125700000|2022-10-07 06:55:00|10341.2|10339.2|10348.7|10346.7|10348.7|10346.7|10326.7|10324.7|274
1665126000000|2022-10-07 07:00:00|10346.7|10344.7|10364.2|10362.2|10364.7|10362.7|10331.7|10329.7|944
1665126300000|2022-10-07 07:05:00|10364.7|10362.7|10380.7|10378.7|10382.7|10380.7|10353.7|10351.7|319
1665126600000|2022-10-07 07:10:00|10381.7|10379.7|10369.2|10367.2|10383.7|10381.7|10366.7|10364.7|324
1665126900000|2022-10-07 07:15:00|10368.7|10366.7|10372.2|10370.2|10377.2|10375.2|10366.7|10364.7|259
1665127200000|2022-10-07 07:20:00|10372.7|10370.7|10385.2|10383.2|10389.7|10387.7|10370.2|10368.2|237
1665127500000|2022-10-07 07:25:00|10384.7|10382.7|10374.2|10372.2|10388.7|10386.7|10366.7|10364.7|145
1665127800000|2022-10-07 07:30:00|10373.7|10371.7|10378.7|10376.7|10382.7|10380.7|10367.7|10365.7|405
1665128100000|2022-10-07 07:35:00|10379.2|10377.2|10378.7|10376.7|10382.2|10380.2|10372.2|10370.2|128
1665128400000|2022-10-07 07:40:00|10378.3|10376.3|10364.3|10362.3|10379.8|10377.8|10361.3|10359.3|139
1665128700000|2022-10-07 07:45:00|10364.8|10362.8|10365.3|10363.3|10368.8|10366.8|10358.3|10356.3|148
1665129000000|2022-10-07 07:50:00|10365.8|10363.8|10361.8|10359.8|10368.3|10366.3|10360.3|10358.3|94
1665129300000|2022-10-07 07:55:00|10361.3|10359.3|10365.3|10363.3|10368.3|10366.3|10361.3|10359.3|94
1665129600000|2022-10-07 08:00:00|10363.8|10361.8|10363.3|10361.3|10370.3|10368.3|10358.8|10356.8|143
1665129900000|2022-10-07 08:05:00|10362.8|10360.8|10372.8|10370.8|10376.8|10374.8|10362.3|10360.3|149
1665130200000|2022-10-07 08:10:00|10373.3|10371.3|10368.8|10366.8|10374.8|10372.8|10367.3|10365.3|116
1665130500000|2022-10-07 08:15:00|10368.3|10366.3|10366.8|10364.8|10369.3|10367.3|10360.3|10358.3|145
1665130800000|2022-10-07 08:20:00|10366.3|10364.3|10376.3|10374.3|10376.3|10374.3|10361.8|10359.8|77
1665131100000|2022-10-07 08:25:00|10376.8|10374.8|10367.8|10365.8|10376.8|10374.8|10365.8|10363.8|118
1665131400000|2022-10-07 08:30:00|10367.3|10365.3|10370.3|10368.3|10373.3|10371.3|10364.8|10362.8|156
1665131700000|2022-10-07 08:35:00|10370.8|10368.8|10370.3|10368.3|10376.3|10374.3|10364.8|10362.8|128
1665132000000|2022-10-07 08:40:00|10370.8|10368.8|10373.3|10371.3|10381.8|10379.8|10370.3|10368.3|75
1665132300000|2022-10-07 08:45:00|10372.8|10370.8|10375.8|10373.8|10375.8|10373.8|10367.3|10365.3|235
1665132600000|2022-10-07 08:50:00|10375.3|10373.3|10387.3|10385.3|10387.3|10385.3|10374.8|10372.8|95
1665132900000|2022-10-07 08:55:00|10386.8|10384.8|10393.8|10391.8|10394.3|10392.3|10385.8|10383.8|59
1665133200000|2022-10-07 09:00:00|10394.3|10392.3|10406.8|10404.8|10410.8|10408.8|10390.8|10388.8|626
1665133500000|2022-10-07 09:05:00|10405.8|10403.8|10415.3|10413.3|10415.8|10413.8|10402.8|10400.8|262
1665133800000|2022-10-07 09:10:00|10414.8|10412.8|10411.8|10409.8|10418.3|10416.3|10406.8|10404.8|316
1665134100000|2022-10-07 09:15:00|10411.3|10409.3|10422.8|10420.8|10424.3|10422.3|10410.3|10408.3|128
1665134400000|2022-10-07 09:20:00|10422.3|10420.3|10424.3|10422.3|10431.8|10429.8|10418.3|10416.3|128
1665134700000|2022-10-07 09:25:00|10424.8|10422.8|10419.3|10417.3|10424.8|10422.8|10411.3|10409.3|110
1665135000000|2022-10-07 09:30:00|10417.8|10415.8|10418.8|10416.8|10421.8|10419.8|10416.8|10414.8|116
1665135300000|2022-10-07 09:35:00|10419.3|10417.3|10430.3|10428.3|10430.8|10428.8|10414.8|10412.8|126
1665135600000|2022-10-07 09:40:00|10429.8|10427.8|10433.8|10431.8|10433.8|10431.8|10425.3|10423.3|83
1665135900000|2022-10-07 09:45:00|10433.3|10431.3|10427.3|10425.3|10436.8|10434.8|10426.3|10424.3|144
1665136200000|2022-10-07 09:50:00|10426.8|10424.8|10434.8|10432.8|10436.3|10434.3|10426.8|10424.8|121
1665136500000|2022-10-07 09:55:00|10434.3|10432.3|10435.8|10433.8|10436.8|10434.8|10430.8|10428.8|92
1665136800000|2022-10-07 10:00:00|10435.3|10433.3|10429.8|10427.8|10439.8|10437.8|10429.8|10427.8|257
1665137100000|2022-10-07 10:05:00|10430.3|10428.3|10439.3|10437.3|10440.3|10438.3|10429.8|10427.8|227
1665137400000|2022-10-07 10:10:00|10438.8|10436.8|10429.3|10427.3|10442.3|10440.3|10428.8|10426.8|83
1665137700000|2022-10-07 10:15:00|10429.8|10427.8|10422.3|10420.3|10431.3|10429.3|10418.8|10416.8|215
1665138000000|2022-10-07 10:20:00|10421.8|10419.8|10426.3|10424.3|10430.8|10428.8|10421.8|10419.8|120
1665138300000|2022-10-07 10:25:00|10425.8|10423.8|10419.3|10417.3|10426.3|10424.3|10415.3|10413.3|146
1665138600000|2022-10-07 10:30:00|10418.8|10416.8|10419.8|10417.8|10421.3|10419.3|10413.8|10411.8|77
1665138900000|2022-10-07 10:35:00|10418.8|10416.8|10420.8|10418.8|10421.8|10419.8|10416.8|10414.8|56
1665139200000|2022-10-07 10:40:00|10419.8|10417.8|10421.8|10419.8|10421.8|10419.8|10415.8|10413.8|66
1665139500000|2022-10-07 10:45:00|10420.8|10418.8|10424.8|10422.8|10425.8|10423.8|10419.8|10417.8|50
1665139800000|2022-10-07 10:50:00|10424.3|10422.3|10419.3|10417.3|10425.3|10423.3|10417.3|10415.3|56
1665140100000|2022-10-07 10:55:00|10419.8|10417.8|10424.8|10422.8|10425.8|10423.8|10418.8|10416.8|93
1665140400000|2022-10-07 11:00:00|10424.3|10422.3|10418.8|10416.8|10426.3|10424.3|10415.3|10413.3|85
1665140700000|2022-10-07 11:05:00|10419.3|10417.3|10422.3|10420.3|10423.8|10421.8|10418.8|10416.8|58
1665141000000|2022-10-07 11:10:00|10421.8|10419.8|10423.8|10421.8|10427.8|10425.8|10420.3|10418.3|99
1665141300000|2022-10-07 11:15:00|10422.8|10420.8|10415.8|10413.8|10423.8|10421.8|10415.3|10413.3|90
1665141600000|2022-10-07 11:20:00|10415.3|10413.3|10416.8|10414.8|10417.8|10415.8|10412.8|10410.8|116
1665141900000|2022-10-07 11:25:00|10416.3|10414.3|10415.8|10413.8|10417.8|10415.8|10414.8|10412.8|84
1665142200000|2022-10-07 11:30:00|10415.3|10413.3|10411.3|10409.3|10416.8|10414.8|10405.8|10403.8|147
1665142500000|2022-10-07 11:35:00|10411.8|10409.8|10406.8|10404.8|10413.8|10411.8|10405.3|10403.3|90
1665142800000|2022-10-07 11:40:00|10407.2|10405.2|10395.7|10393.7|10409.2|10407.2|10395.2|10393.2|69
1665143100000|2022-10-07 11:45:00|10396.2|10394.2|10407.2|10405.2|10407.2|10405.2|10394.7|10392.7|119
1665143400000|2022-10-07 11:50:00|10406.7|10404.7|10412.7|10410.7|10413.2|10411.2|10405.2|10403.2|71
1665143700000|2022-10-07 11:55:00|10413.2|10411.2|10404.7|10402.7|10413.2|10411.2|10402.7|10400.7|106
1665144000000|2022-10-07 12:00:00|10404.2|10402.2|10406.2|10404.2|10406.7|10404.7|10400.7|10398.7|136
1665144300000|2022-10-07 12:05:00|10406.7|10404.7|10408.2|10406.2|10409.2|10407.2|10403.2|10401.2|67
1665144600000|2022-10-07 12:10:00|10408.7|10406.7|10410.7|10408.7|10411.7|10409.7|10405.2|10403.2|94
1665144900000|2022-10-07 12:15:00|10411.2|10409.2|10413.7|10411.7|10415.7|10413.7|10408.2|10406.2|148
1665145200000|2022-10-07 12:20:00|10413.2|10411.2|10413.2|10411.2|10415.7|10413.7|10409.2|10407.2|103
1665145500000|2022-10-07 12:25:00|10412.7|10410.7|10419.7|10417.7|10419.7|10417.7|10407.7|10405.7|105
1665145800000|2022-10-07 12:30:00|10418.2|10416.2|10398.7|10396.7|10419.7|10417.7|10327.2|10325.2|920
1665146100000|2022-10-07 12:35:00|10397.2|10395.2|10380.7|10378.7|10409.7|10407.7|10369.7|10367.7|389
1665146400000|2022-10-07 12:40:00|10379.7|10377.7|10357.7|10355.7|10379.7|10377.7|10357.2|10355.2|301
1665146700000|2022-10-07 12:45:00|10358.2|10356.2|10330.7|10328.7|10358.2|10356.2|10330.7|10328.7|339
1665147000000|2022-10-07 12:50:00|10330.2|10328.2|10329.7|10327.7|10335.7|10333.7|10316.7|10314.7|390
1665147300000|2022-10-07 12:55:00|10330.2|10328.2|10346.7|10344.7|10348.7|10346.7|10328.2|10326.2|374
1665147600000|2022-10-07 13:00:00|10346.2|10344.2|10355.2|10353.2|10359.7|10357.7|10342.2|10340.2|237
1665147900000|2022-10-07 13:05:00|10355.7|10353.7|10350.7|10348.7|10355.7|10353.7|10339.2|10337.2|312
1665148200000|2022-10-07 13:10:00|10350.2|10348.2|10364.7|10362.7|10365.7|10363.7|10348.2|10346.2|233
1665148500000|2022-10-07 13:15:00|10364.2|10362.2|10370.2|10368.2|10375.2|10373.2|10359.2|10357.2|150
1665148800000|2022-10-07 13:20:00|10369.7|10367.7|10360.7|10358.7|10370.2|10368.2|10359.2|10357.2|98
1665149100000|2022-10-07 13:25:00|10360.2|10358.2|10356.2|10354.2|10366.7|10364.7|10353.7|10351.7|109
1665149400000|2022-10-07 13:30:00|10355.7|10353.7|10344.2|10342.2|10357.7|10355.7|10334.2|10332.2|546
1665149700000|2022-10-07 13:35:00|10344.7|10342.7|10343.2|10341.2|10348.7|10346.7|10336.2|10334.2|291
1665150000000|2022-10-07 13:40:00|10342.7|10340.7|10320.2|10318.2|10357.2|10355.2|10317.2|10315.2|332
1665150300000|2022-10-07 13:45:00|10319.2|10317.2|10315.7|10313.7|10326.7|10324.7|10313.2|10311.2|389
1665150600000|2022-10-07 13:50:00|10315.2|10313.2|10303.2|10301.2|10316.2|10314.2|10301.2|10299.2|309
1665150900000|2022-10-07 13:55:00|10302.7|10300.7|10302.7|10300.7|10305.2|10303.2|10296.7|10294.7|229
1665151200000|2022-10-07 14:00:00|10303.7|10301.7|10300.2|10298.2|10311.2|10309.2|10295.7|10293.7|355
1665151500000|2022-10-07 14:05:00|10299.7|10297.7|10312.7|10310.7|10315.2|10313.2|10299.2|10297.2|324
1665151800000|2022-10-07 14:10:00|10313|10311|10317|10315|10322|10320|10307.5|10305.5|260
1665152100000|2022-10-07 14:15:00|10317.5|10315.5|10330.5|10328.5|10332|10330|10312.5|10310.5|148
1665152400000|2022-10-07 14:20:00|10330|10328|10338.5|10336.5|10345.5|10343.5|10329.5|10327.5|240
1665152700000|2022-10-07 14:25:00|10338|10336|10332|10330|10348|10346|10330.5|10328.5|196
1665153000000|2022-10-07 14:30:00|10332.5|10330.5|10327|10325|10332.5|10330.5|10319|10317|189
1665153300000|2022-10-07 14:35:00|10327.5|10325.5|10316|10314|10330.5|10328.5|10314|10312|183
1665153600000|2022-10-07 14:40:00|10315.5|10313.5|10333|10331|10333|10331|10315.5|10313.5|232
1665153900000|2022-10-07 14:45:00|10332.5|10330.5|10334|10332|10338|10336|10327.5|10325.5|257
1665154200000|2022-10-07 14:50:00|10333.5|10331.5|10325|10323|10333.5|10331.5|10317.5|10315.5|206
1665154500000|2022-10-07 14:55:00|10324.5|10322.5|10318|10316|10329|10327|10315|10313|197
1665154800000|2022-10-07 15:00:00|10317.5|10315.5|10328|10326|10329|10327|10315|10313|221
1665155100000|2022-10-07 15:05:00|10328.5|10326.5|10311.5|10309.5|10328.5|10326.5|10311.5|10309.5|266
1665155400000|2022-10-07 15:10:00|10310.5|10308.5|10314.5|10312.5|10319|10317|10307.5|10305.5|277
1665155700000|2022-10-07 15:15:00|10314|10312|10309.5|10307.5|10320|10318|10308.5|10306.5|486
1665156000000|2022-10-07 15:20:00|10310.5|10308.5|10303|10301|10311.5|10309.5|10293|10291|791
1665156300000|2022-10-07 15:25:00|10303.5|10301.5|10308|10306|10312.5|10310.5|10300|10298|1062
1665156600000|2022-10-07 15:30:00|10309.5|10307.5|10302|10300|10317|10315|10302|10300|865
1665156900000|2022-10-07 15:35:00|10302.5|10300.5|10306|10304|10311|10309|10301.5|10299.5|211
1665157200000|2022-10-07 15:40:00|10305.5|10303.5|10307|10305|10310.5|10308.5|10300.5|10298.5|105
1665157500000|2022-10-07 15:45:00|10306.5|10304.5|10300|10298|10307|10305|10298|10296|43
1665157800000|2022-10-07 15:50:00|10299.5|10297.5|10304|10302|10307|10305|10299|10297|51
1665158100000|2022-10-07 15:55:00|10303.5|10301.5|10293|10291|10308.5|10306.5|10292.5|10290.5|151
1665158400000|2022-10-07 16:00:00|10292.5|10290.5|10299.5|10297.5|10301.5|10299.5|10290|10288|53
1665158700000|2022-10-07 16:05:00|10300|10298|10304|10302|10304.5|10302.5|10298|10296|35
1665159000000|2022-10-07 16:10:00|10304.5|10302.5|10299.5|10297.5|10308|10306|10298.5|10296.5|8
1665159300000|2022-10-07 16:15:00|10300|10298|10301.5|10299.5|10304|10302|10296|10294|29
1665159600000|2022-10-07 16:20:00|10300|10298|10296|10294|10302.5|10300.5|10293|10291|33
1665159900000|2022-10-07 16:25:00|10296.5|10294.5|10300|10298|10303|10301|10294|10292|30
1665160200000|2022-10-07 16:30:00|10299|10297|10294.5|10292.5|10299|10297|10292|10290|17
1665160500000|2022-10-07 16:35:00|10294|10292|10299|10297|10300|10298|10293|10291|13
1665160800000|2022-10-07 16:40:00|10299.5|10297.5|10295.5|10293.5|10300|10298|10293.5|10291.5|25
1665161100000|2022-10-07 16:45:00|10296|10294|10290.5|10288.5|10296|10294|10290|10288|30
1665161400000|2022-10-07 16:50:00|10291|10289|10288|10286|10294|10292|10288|10286|6
1665161700000|2022-10-07 16:55:00|10288.5|10286.5|10296|10294|10297|10295|10288|10286|32
1665162000000|2022-10-07 17:00:00|10295.5|10293.5|10292|10290|10296|10294|10289.5|10287.5|14
1665162300000|2022-10-07 17:05:00|10291.5|10289.5|10283|10281|10294|10292|10282.5|10280.5|20
1665162600000|2022-10-07 17:10:00|10283.5|10281.5|10297|10295|10297.5|10295.5|10283.5|10281.5|21
1665162900000|2022-10-07 17:15:00|10296.5|10294.5|10301|10299|10301.5|10299.5|10294|10292|23
1665163200000|2022-10-07 17:20:00|10300.5|10298.5|10293|10291|10301|10299|10293|10291|7
1665163500000|2022-10-07 17:25:00|10293.5|10291.5|10297|10295|10300.5|10298.5|10292|10290|7
1665163800000|2022-10-07 17:30:00|10296.5|10294.5|10297|10295|10299|10297|10291.5|10289.5|5
1665164100000|2022-10-07 17:35:00|10296.5|10294.5|10299.5|10297.5|10301|10299|10296.5|10294.5|6
1665164400000|2022-10-07 17:40:00|10300|10298|10302.5|10300.5|10305.5|10303.5|10299|10297|5
1665164700000|2022-10-07 17:45:00|10302|10300|10300|10298|10305|10303|10299.5|10297.5|6
1665165000000|2022-10-07 17:50:00|10300.5|10298.5|10299|10297|10304.5|10302.5|10297.5|10295.5|8
1665165300000|2022-10-07 17:55:00|10299.5|10297.5|10293|10291|10302|10300|10291|10289|3
1665165600000|2022-10-07 18:00:00|10292.5|10290.5|10297|10295|10299.5|10297.5|10290|10288|10
1665165900000|2022-10-07 18:05:00|10297.5|10295.5|10297|10295|10299|10297|10295|10293|20
1665166200000|2022-10-07 18:10:00|10296.5|10294.5|10298.5|10296.5|10299|10297|10290.5|10288.5|31
1665166500000|2022-10-07 18:15:00|10299|10297|10293.5|10291.5|10300.5|10298.5|10293.5|10291.5|12
1665166800000|2022-10-07 18:20:00|10293|10291|10286|10284|10295|10293|10284.5|10282.5|19
1665167100000|2022-10-07 18:25:00|10286.5|10284.5|10285|10283|10291|10289|10284|10282|16
1665167400000|2022-10-07 18:30:00|10284.5|10282.5|10287|10285|10287|10285|10280|10278|6
1665167700000|2022-10-07 18:35:00|10287.5|10285.5|10291|10289|10294|10292|10287.5|10285.5|7
1665168000000|2022-10-07 18:40:00|10290.5|10288.5|10288|10286|10295|10293|10287|10285|9
1665168300000|2022-10-07 18:45:00|10288.5|10286.5|10292|10290|10292|10290|10285.5|10283.5|16
1665168600000|2022-10-07 18:50:00|10291.5|10289.5|10292.5|10290.5|10294.5|10292.5|10289.5|10287.5|9
1665168900000|2022-10-07 18:55:00|10293.5|10291.5|10294|10292|10295|10293|10289|10287|19
1665169200000|2022-10-07 19:00:00|10293.5|10291.5|10297.5|10295.5|10298.5|10296.5|10293|10291|17
1665169500000|2022-10-07 19:05:00|10298|10296|10289|10287|10299|10297|10288.5|10286.5|21
1665169800000|2022-10-07 19:10:00|10289.5|10287.5|10283|10281|10294|10292|10283|10281|16
1665170100000|2022-10-07 19:15:00|10283.5|10281.5|10279|10277|10286.5|10284.5|10276|10274|24
1665170400000|2022-10-07 19:20:00|10278.5|10276.5|10277.5|10275.5|10281|10279|10274|10272|18
1665170700000|2022-10-07 19:25:00|10277|10275|10274|10272|10277.5|10275.5|10269.5|10267.5|81
1665171000000|2022-10-07 19:30:00|10273.5|10271.5|10267|10265|10273.5|10271.5|10263.5|10261.5|111
1665171300000|2022-10-07 19:35:00|10267.5|10265.5|10280.5|10278.5|10280.5|10278.5|10264|10262|25
1665171600000|2022-10-07 19:40:00|10281|10279|10288|10286|10291.5|10289.5|10278|10276|41
1665171900000|2022-10-07 19:45:00|10288.5|10286.5|10283|10281|10289.5|10287.5|10282|10280|28
1665172200000|2022-10-07 19:50:00|10283.5|10281.5|10295|10293|10298|10296|10283.5|10281.5|125
1665172500000|2022-10-07 19:55:00|10295.5|10293.5|10295.8|10289.8|10296.5|10294.5|10292|10288.9|57
1665172800000|2022-10-07 20:00:00|10289.7|10283.7|10288.8|10282.8|10292.7|10286.7|10287.5|10281.5|0
1665173100000|2022-10-07 20:05:00|10288.4|10282.4|10284.2|10278.2|10288.8|10282.8|10283.3|10277.3|0
1665173400000|2022-10-07 20:10:00|10283.7|10277.7|10287.2|10281.2|10288.4|10282.4|10282.4|10276.4|0
1665173700000|2022-10-07 20:15:00|10287.1|10281.1|10284.2|10278.2|10287.5|10281.5|10283.7|10277.7|0
1665174000000|2022-10-07 20:20:00|10284.6|10278.6|10285|10279|10285.9|10279.9|10284.2|10278.2|0
1665174300000|2022-10-07 20:25:00|10285.1|10279.1|10285.5|10279.5|10286.6|10280.6|10285|10279|0
1665174600000|2022-10-07 20:30:00|10285.9|10279.9|10286.2|10280.2|10286.4|10280.4|10284.6|10278.6|0
1665174900000|2022-10-07 20:35:00|10285.9|10279.9|10287.5|10281.5|10288.8|10282.8|10285.9|10279.9|0
1665175200000|2022-10-07 20:40:00|10287.7|10281.7|10286.2|10280.2|10288.8|10282.8|10285.9|10279.9|0
1665175500000|2022-10-07 20:45:00|10285.9|10279.9|10287.9|10281.9|10287.9|10281.9|10285.9|10279.9|0
1665175800000|2022-10-07 20:50:00|10287.5|10281.5|10287.9|10281.9|10287.9|10281.9|10286.4|10280.4|0
1665176100000|2022-10-07 20:55:00|10288.4|10282.4|10289.9|10283.9|10290.6|10284.6|10287.5|10281.5|0
1665352800000|2022-10-09 22:00:00|10262.3|10256.3|10253.6|10247.6|10262.8|10256.8|10250.4|10244.4|0
1665353100000|2022-10-09 22:05:00|10253.2|10247.2|10263.3|10257.3|10263.5|10257.5|10252.3|10246.3|0
1665353400000|2022-10-09 22:10:00|10262.7|10256.7|10260.2|10254.2|10264.4|10258.4|10254.5|10248.5|0
1665353700000|2022-10-09 22:15:00|10260.3|10254.3|10260.6|10254.6|10262.5|10256.5|10257.2|10251.2|0
1665354000000|2022-10-09 22:20:00|10260.7|10254.7|10250.4|10244.4|10263.2|10257.2|10247.8|10241.8|0
1665354300000|2022-10-09 22:25:00|10251.1|10245.1|10246.5|10240.5|10252.2|10246.2|10235.1|10229.1|0
1665354600000|2022-10-09 22:30:00|10246.2|10240.2|10241.9|10235.9|10249.5|10243.5|10237.2|10231.2|0
1665354900000|2022-10-09 22:35:00|10242|10236|10243.3|10237.3|10249.8|10243.8|10242|10236|0
1665355200000|2022-10-09 22:40:00|10243.2|10237.2|10246.2|10240.2|10252.1|10246.1|10242.7|10236.7|0
1665355500000|2022-10-09 22:45:00|10246.1|10240.1|10248.3|10242.3|10251.2|10245.2|10245.7|10239.7|0
1665355800000|2022-10-09 22:50:00|10248.8|10242.8|10249.2|10243.2|10251.8|10245.8|10245.3|10239.3|0
1665356100000|2022-10-09 22:55:00|10249.4|10243.4|10239.8|10233.8|10249.6|10243.6|10239.8|10233.8|0
1665356400000|2022-10-09 23:00:00|10239.4|10233.4|10247.5|10241.5|10250.4|10244.4|10233.2|10227.2|0
1665356700000|2022-10-09 23:05:00|10247.7|10241.7|10254.6|10248.6|10255.9|10249.9|10246.7|10240.7|0
1665357000000|2022-10-09 23:10:00|10254.1|10248.1|10252.1|10246.1|10256.9|10250.9|10250.2|10244.2|0
1665357300000|2022-10-09 23:15:00|10251.7|10245.7|10253.4|10247.4|10254.6|10248.6|10251|10245|0
1665357600000|2022-10-09 23:20:00|10253.5|10247.5|10253|10247|10255.6|10249.6|10251.9|10245.9|0
1665357900000|2022-10-09 23:25:00|10253.9|10247.9|10249.9|10243.9|10254.6|10248.6|10249.1|10243.1|0
1665358200000|2022-10-09 23:30:00|10250.4|10244.4|10247.5|10241.5|10250.4|10244.4|10236.4|10230.4|0
1665358500000|2022-10-09 23:35:00|10247.7|10241.7|10255.6|10249.6|10256.7|10250.7|10247|10241|0
1665358800000|2022-10-09 23:40:00|10255.8|10249.8|10261.2|10255.2|10261.5|10255.5|10254.3|10248.3|0
1665359100000|2022-10-09 23:45:00|10261.3|10255.3|10258.2|10252.2|10261.7|10255.7|10256.6|10250.6|0
1665359400000|2022-10-09 23:50:00|10258.6|10252.6|10259.9|10253.9|10262.8|10256.8|10256.9|10250.9|0
1665359700000|2022-10-09 23:55:00|10260.2|10254.2|10262.8|10256.8|10269.1|10263.1|10260.2|10254.2|0
1665360000000|2022-10-10 00:00:00|10262.6|10256.6|10257.7|10251.7|10267.4|10261.4|10254|10248|0
1665360300000|2022-10-10 00:05:00|10257.5|10251.5|10250.5|10244.5|10260.8|10254.8|10248.7|10242.7|0
1665360600000|2022-10-10 00:10:00|10250.6|10244.6|10261|10255|10262.3|10256.3|10250.6|10244.6|0
1665360900000|2022-10-10 00:15:00|10261.2|10255.2|10268.4|10262.4|10272.2|10266.2|10260.7|10254.7|0
1665361200000|2022-10-10 00:20:00|10270.2|10264.2|10268.4|10262.4|10273.9|10267.9|10266.6|10260.6|0
1665361500000|2022-10-10 00:25:00|10267.5|10261.5|10268.4|10262.4|10270.2|10264.2|10262.9|10256.9|0
1665361800000|2022-10-10 00:30:00|10267.5|10261.5|10268.3|10262.3|10272|10266|10266.5|10260.5|0
1665362100000|2022-10-10 00:35:00|10266.5|10260.5|10271.9|10265.9|10275.6|10269.6|10266.5|10260.5|0
1665362400000|2022-10-10 00:40:00|10272|10266|10281.1|10275.1|10283|10277|10271.9|10265.9|0
1665362700000|2022-10-10 00:45:00|10280.2|10274.2|10277.5|10271.5|10281.1|10275.1|10275.7|10269.7|0
1665363000000|2022-10-10 00:50:00|10277.6|10271.6|10277.5|10271.5|10281.2|10275.2|10277.5|10271.5|0
1665363300000|2022-10-10 00:55:00|10275.7|10269.7|10273.8|10267.8|10277.5|10271.5|10272|10266|0
1665363600000|2022-10-10 01:00:00|10281.6|10275.6|10279.8|10273.8|10281.7|10275.7|10277.9|10271.9|0
1665363900000|2022-10-10 01:05:00|10278.9|10272.9|10279.8|10273.8|10283.6|10277.6|10278|10272|0
1665364200000|2022-10-10 01:10:00|10278.9|10272.9|10283.5|10277.5|10283.5|10277.5|10278|10272|0
1665364500000|2022-10-10 01:15:00|10277.4|10271.4|10270.2|10264.2|10277.4|10271.4|10268.4|10262.4|0
1665364800000|2022-10-10 01:20:00|10270.3|10264.3|10268.4|10262.4|10272.1|10266.1|10268.4|10262.4|0
1665365100000|2022-10-10 01:25:00|10267.5|10261.5|10267.5|10261.5|10268.4|10262.4|10264.7|10258.7|0
1665365400000|2022-10-10 01:30:00|10272.6|10266.6|10278.1|10272.1|10279.9|10273.9|10272.5|10266.5|0
1665365700000|2022-10-10 01:35:00|10278|10272|10279.9|10273.9|10279.9|10273.9|10277.1|10271.1|0
1665366000000|2022-10-10 01:40:00|10278.1|10272.1|10283.7|10277.7|10285.5|10279.5|10278.1|10272.1|0
1665366300000|2022-10-10 01:45:00|10279.5|10273.5|10279.4|10273.4|10279.5|10273.5|10277.6|10271.6|0
1665366600000|2022-10-10 01:50:00|10278.6|10272.6|10281.3|10275.3|10285|10279|10278.5|10272.5|0
1665366900000|2022-10-10 01:55:00|10280.4|10274.4|10279.4|10273.4|10281.3|10275.3|10276.8|10270.8|0
1665367200000|2022-10-10 02:00:00|10277.7|10271.7|10275.8|10269.8|10279.5|10273.5|10275.8|10269.8|0
1665367500000|2022-10-10 02:05:00|10274|10268|10272.6|10266.6|10275.8|10269.8|10272.5|10266.5|0
1665367800000|2022-10-10 02:10:00|10272.5|10266.5|10272.5|10266.5|10274.4|10268.4|10270.7|10264.7|0
1665368100000|2022-10-10 02:15:00|10276.7|10270.7|10276.7|10270.7|10281.3|10275.3|10276.7|10270.7|0
1665368400000|2022-10-10 02:20:00|10276.6|10270.6|10277.6|10271.6|10278.5|10272.5|10274.8|10268.8|0
1665368700000|2022-10-10 02:25:00|10276.7|10270.7|10279.5|10273.5|10280.4|10274.4|10276.7|10270.7|0
1665369000000|2022-10-10 02:30:00|10278.6|10272.6|10280.4|10274.4|10280.4|10274.4|10276.7|10270.7|0
1665369300000|2022-10-10 02:35:00|10280.3|10274.3|10280.4|10274.4|10282.2|10276.2|10278.5|10272.5|0
1665369600000|2022-10-10 02:40:00|10280.3|10274.3|10280.3|10274.3|10282.2|10276.2|10278.5|10272.5|0
1665369900000|2022-10-10 02:45:00|10274.4|10268.4|10272.2|10266.2|10274.4|10268.4|10270.7|10264.7|0
1665370200000|2022-10-10 02:50:00|10272.3|10266.3|10274.1|10268.1|10274.1|10268.1|10272.2|10266.2|0
1665370500000|2022-10-10 02:55:00|10275.9|10269.9|10275.9|10269.9|10276|10270|10274.1|10268.1|0
1665370800000|2022-10-10 03:00:00|10276|10270|10275.9|10269.9|10276|10270|10275|10269|0
1665371100000|2022-10-10 03:05:00|10274.1|10268.1|10272.3|10266.3|10274.1|10268.1|10270.4|10264.4|0
1665371400000|2022-10-10 03:10:00|10272.2|10266.2|10274.1|10268.1|10274.1|10268.1|10270.4|10264.4|0
1665371700000|2022-10-10 03:15:00|10274.2|10268.2|10270.4|10264.4|10275.9|10269.9|10270.4|10264.4|0
1665372000000|2022-10-10 03:20:00|10269.5|10263.5|10266.7|10260.7|10269.5|10263.5|10266.7|10260.7|0
1665372300000|2022-10-10 03:25:00|10264.9|10258.9|10268.6|10262.6|10268.6|10262.6|10264.9|10258.9|0
1665372600000|2022-10-10 03:30:00|10268.5|10262.5|10266.7|10260.7|10270.4|10264.4|10264.9|10258.9|0
1665372900000|2022-10-10 03:35:00|10264.9|10258.9|10264.9|10258.9|10266.7|10260.7|10264.9|10258.9|0
1665373200000|2022-10-10 03:40:00|10266.7|10260.7|10267.7|10261.7|10268.6|10262.6|10266.7|10260.7|0
1665373500000|2022-10-10 03:45:00|10268.6|10262.6|10268.6|10262.6|10270.4|10264.4|10268.5|10262.5|0
1665373800000|2022-10-10 03:50:00|10268.5|10262.5|10266.7|10260.7|10268.6|10262.6|10266.7|10260.7|0
1665374100000|2022-10-10 03:55:00|10266.8|10260.8|10268.5|10262.5|10268.5|10262.5|10266.6|10260.6|0
1665374400000|2022-10-10 04:00:00|10268.4|10262.4|10266.7|10260.7|10268.5|10262.5|10266.6|10260.6|0
1665374700000|2022-10-10 04:05:00|10268.5|10262.5|10266.7|10260.7|10268.5|10262.5|10266.7|10260.7|0
1665375000000|2022-10-10 04:10:00|10268.5|10262.5|10266.8|10260.8|10268.6|10262.6|10266.7|10260.7|0
1665375300000|2022-10-10 04:15:00|10268.6|10262.6|10268.6|10262.6|10270.4|10264.4|10268.6|10262.6|0
1665375600000|2022-10-10 04:20:00|10266.8|10260.8|10266.8|10260.8|10268.6|10262.6|10266.8|10260.8|0
1665375900000|2022-10-10 04:25:00|10266.7|10260.7|10266.8|10260.8|10268.6|10262.6|10264.9|10258.9|0
1665376200000|2022-10-10 04:30:00|10267.7|10261.7|10268.5|10262.5|10268.6|10262.6|10266.7|10260.7|0
1665376500000|2022-10-10 04:35:00|10267.6|10261.6|10270.4|10264.4|10270.4|10264.4|10267.6|10261.6|0
1665376800000|2022-10-10 04:40:00|10270.3|10264.3|10274|10268|10274|10268|10270.3|10264.3|0
1665377100000|2022-10-10 04:45:00|10272.2|10266.2|10274.1|10268.1|10274.1|10268.1|10272.2|10266.2|0
1665377400000|2022-10-10 04:50:00|10274|10268|10274.1|10268.1|10275.9|10269.9|10274|10268|0
1665377700000|2022-10-10 04:55:00|10274|10268|10275.8|10269.8|10277.7|10271.7|10274|10268|0
1665378000000|2022-10-10 05:00:00|10275.9|10269.9|10274.1|10268.1|10275.9|10269.9|10272.2|10266.2|0
1665378300000|2022-10-10 05:05:00|10274|10268|10272.2|10266.2|10274.1|10268.1|10270.3|10264.3|0
1665378600000|2022-10-10 05:10:00|10271.3|10265.3|10268.6|10262.6|10274|10268|10268.6|10262.6|0
1665378900000|2022-10-10 05:15:00|10269.5|10263.5|10270.5|10264.5|10270.5|10264.5|10268.6|10262.6|0
1665379200000|2022-10-10 05:20:00|10272.3|10266.3|10270.3|10264.3|10272.3|10266.3|10270.3|10264.3|0
1665379500000|2022-10-10 05:25:00|10272.1|10266.1|10273.1|10267.1|10275.9|10269.9|10271.2|10265.2|0
1665379800000|2022-10-10 05:30:00|10272.2|10266.2|10257.6|10251.6|10273.1|10267.1|10253.9|10247.9|0
1665380100000|2022-10-10 05:35:00|10256.7|10250.7|10255.8|10249.8|10261.2|10255.2|10255.8|10249.8|0
1665380400000|2022-10-10 05:40:00|10256.7|10250.7|10259.3|10253.3|10261.2|10255.2|10255.8|10249.8|0
1665380700000|2022-10-10 05:45:00|10266.2|10260.2|10256.2|10250.2|10267.1|10261.1|10256.2|10250.2|0
1665381000000|2022-10-10 05:50:00|10256.3|10250.3|10256.2|10250.2|10260.8|10254.8|10254.5|10248.5|0
1665381300000|2022-10-10 05:55:00|10254.4|10248.4|10250.9|10244.9|10258.1|10252.1|10250.9|10244.9|0
1665381600000|2022-10-10 06:00:00|10233.5|10231.5|10220|10218|10233.5|10231.5|10214.5|10212.5|80
1665381900000|2022-10-10 06:05:00|10220.5|10218.5|10236.5|10234.5|10241|10239|10220.5|10218.5|57
1665382200000|2022-10-10 06:10:00|10237|10235|10259.5|10257.5|10259.5|10257.5|10237|10235|49
1665382500000|2022-10-10 06:15:00|10260|10258|10255|10253|10264.5|10262.5|10254|10252|29
1665382800000|2022-10-10 06:20:00|10255.5|10253.5|10243|10241|10258|10256|10243|10241|43
1665383100000|2022-10-10 06:25:00|10243.5|10241.5|10241|10239|10250|10248|10239|10237|62
1665383400000|2022-10-10 06:30:00|10243|10241|10229|10227|10245|10243|10227.5|10225.5|67
1665383700000|2022-10-10 06:35:00|10228.5|10226.5|10239.5|10237.5|10241.5|10239.5|10224.5|10222.5|31
1665384000000|2022-10-10 06:40:00|10239|10237|10233|10231|10240.5|10238.5|10233|10231|24
1665384300000|2022-10-10 06:45:00|10233.5|10231.5|10228|10226|10238|10236|10226|10224|27
1665384600000|2022-10-10 06:50:00|10228.5|10226.5|10228|10226|10237|10235|10225|10223|21
1665384900000|2022-10-10 06:55:00|10228.5|10226.5|10236|10234|10238.5|10236.5|10228.5|10226.5|100
1665385200000|2022-10-10 07:00:00|10231.5|10229.5|10251|10249|10253|10251|10220|10218|1193
1665385500000|2022-10-10 07:05:00|10249.5|10247.5|10246|10244|10255|10253|10234|10232|426
1665385800000|2022-10-10 07:10:00|10247.5|10245.5|10259|10257|10261.5|10259.5|10237.5|10235.5|454
1665386100000|2022-10-10 07:15:00|10260|10258|10265.5|10263.5|10272.5|10270.5|10252.5|10250.5|290
1665386400000|2022-10-10 07:20:00|10265|10263|10265.5|10263.5|10268|10266|10252.5|10250.5|283
1665386700000|2022-10-10 07:25:00|10266.5|10264.5|10250.5|10248.5|10266.5|10264.5|10250|10248|161
1665387000000|2022-10-10 07:30:00|10250|10248|10238|10236|10250.5|10248.5|10235.5|10233.5|409
1665387300000|2022-10-10 07:35:00|10238.5|10236.5|10252|10250|10255.5|10253.5|10237|10235|302
1665387600000|2022-10-10 07:40:00|10251.1|10249.1|10258.6|10256.6|10263.1|10261.1|10251.1|10249.1|134
1665387900000|2022-10-10 07:45:00|10258.1|10256.1|10255.1|10253.1|10265.6|10263.6|10254.1|10252.1|147
1665388200000|2022-10-10 07:50:00|10254.6|10252.6|10246.6|10244.6|10258.1|10256.1|10246.1|10244.1|141
1665388500000|2022-10-10 07:55:00|10246.1|10244.1|10239.6|10237.6|10246.6|10244.6|10237.1|10235.1|148
1665388800000|2022-10-10 08:00:00|10239.1|10237.1|10239.6|10237.6|10245.6|10243.6|10237.6|10235.6|125
1665389100000|2022-10-10 08:05:00|10239.1|10237.1|10241.1|10239.1|10247.1|10245.1|10235.6|10233.6|186
1665389400000|2022-10-10 08:10:00|10240.6|10238.6|10236.1|10234.1|10240.6|10238.6|10235.1|10233.1|91
1665389700000|2022-10-10 08:15:00|10236.6|10234.6|10217.1|10215.1|10238.1|10236.1|10215.6|10213.6|152
1665390000000|2022-10-10 08:20:00|10217.6|10215.6|10217.6|10215.6|10224.1|10222.1|10215.6|10213.6|134
1665390300000|2022-10-10 08:25:00|10218.1|10216.1|10214.6|10212.6|10222.6|10220.6|10214.1|10212.1|127
1665390600000|2022-10-10 08:30:00|10215.1|10213.1|10206.6|10204.6|10220.1|10218.1|10204.1|10202.1|210
1665390900000|2022-10-10 08:35:00|10205.6|10203.6|10207.6|10205.6|10208.6|10206.6|10199.6|10197.6|211
1665391200000|2022-10-10 08:40:00|10207.1|10205.1|10207.1|10205.1|10211.1|10209.1|10206.1|10204.1|130
1665391500000|2022-10-10 08:45:00|10206.6|10204.6|10215.1|10213.1|10215.1|10213.1|10204.6|10202.6|495
1665391800000|2022-10-10 08:50:00|10215.6|10213.6|10217.1|10215.1|10218.6|10216.6|10212.6|10210.6|69
1665392100000|2022-10-10 08:55:00|10216.6|10214.6|10214.1|10212.1|10218.1|10216.1|10211.1|10209.1|177
1665392400000|2022-10-10 09:00:00|10214.6|10212.6|10229.6|10227.6|10235.1|10233.1|10212.6|10210.6|254
1665392700000|2022-10-10 09:05:00|10230.1|10228.1|10227.6|10225.6|10232.1|10230.1|10226.6|10224.6|127
1665393000000|2022-10-10 09:10:00|10228.6|10226.6|10232.1|10230.1|10235.1|10233.1|10226.1|10224.1|106
1665393300000|2022-10-10 09:15:00|10231.6|10229.6|10233.6|10231.6|10240.1|10238.1|10229.6|10227.6|115
1665393600000|2022-10-10 09:20:00|10233.1|10231.1|10235.6|10233.6|10235.6|10233.6|10230.6|10228.6|259
1665393900000|2022-10-10 09:25:00|10236.1|10234.1|10240.6|10238.6|10243.1|10241.1|10234.6|10232.6|86
1665394200000|2022-10-10 09:30:00|10241.1|10239.1|10242.6|10240.6|10245.1|10243.1|10237.6|10235.6|187
1665394500000|2022-10-10 09:35:00|10243.1|10241.1|10243.1|10241.1|10245.6|10243.6|10239.6|10237.6|70
1665394800000|2022-10-10 09:40:00|10242.6|10240.6|10255.6|10253.6|10258.1|10256.1|10242.6|10240.6|115
1665395100000|2022-10-10 09:45:00|10256.1|10254.1|10262.1|10260.1|10265.6|10263.6|10255.6|10253.6|109
1665395400000|2022-10-10 09:50:00|10262.6|10260.6|10265.1|10263.1|10265.1|10263.1|10257.6|10255.6|88
1665395700000|2022-10-10 09:55:00|10264.6|10262.6|10260.1|10258.1|10265.1|10263.1|10259.6|10257.6|254
1665396000000|2022-10-10 10:00:00|10260.6|10258.6|10268.6|10266.6|10269.1|10267.1|10259.1|10257.1|55
1665396300000|2022-10-10 10:05:00|10269.1|10267.1|10260.6|10258.6|10269.1|10267.1|10257.6|10255.6|81
1665396600000|2022-10-10 10:10:00|10259.6|10257.6|10253.6|10251.6|10259.6|10257.6|10252.6|10250.6|48
1665396900000|2022-10-10 10:15:00|10254.1|10252.1|10247.6|10245.6|10254.1|10252.1|10245.6|10243.6|84
1665397200000|2022-10-10 10:20:00|10247.1|10245.1|10244.1|10242.1|10248.6|10246.6|10240.6|10238.6|79
1665397500000|2022-10-10 10:25:00|10243.6|10241.6|10237.6|10235.6|10243.6|10241.6|10232.6|10230.6|102
1665397800000|2022-10-10 10:30:00|10238.1|10236.1|10232.6|10230.6|10239.1|10237.1|10232.6|10230.6|125
1665398100000|2022-10-10 10:35:00|10232.1|10230.1|10236.6|10234.6|10237.6|10235.6|10228.6|10226.6|79
1665398400000|2022-10-10 10:40:00|10236.1|10234.1|10236.6|10234.6|10240.1|10238.1|10233.6|10231.6|86
1665398700000|2022-10-10 10:45:00|10237.1|10235.1|10236.6|10234.6|10238.6|10236.6|10234.6|10232.6|54
1665399000000|2022-10-10 10:50:00|10236.1|10234.1|10234.6|10232.6|10237.6|10235.6|10231.6|10229.6|71
1665399300000|2022-10-10 10:55:00|10234.1|10232.1|10233.6|10231.6|10235.1|10233.1|10230.1|10228.1|55
1665399600000|2022-10-10 11:00:00|10234.1|10232.1|10249.1|10247.1|10250.6|10248.6|10233.1|10231.1|95
1665399900000|2022-10-10 11:05:00|10248.6|10246.6|10248.1|10246.1|10253.1|10251.1|10247.6|10245.6|98
1665400200000|2022-10-10 11:10:00|10248.6|10246.6|10246.6|10244.6|10252.1|10250.1|10246.1|10244.1|94
1665400500000|2022-10-10 11:15:00|10247.1|10245.1|10252.1|10250.1|10256.1|10254.1|10246.1|10244.1|78
1665400800000|2022-10-10 11:20:00|10252.6|10250.6|10260.1|10258.1|10260.1|10258.1|10250.6|10248.6|46
1665401100000|2022-10-10 11:25:00|10260.6|10258.6|10262.1|10260.1|10264.6|10262.6|10259.6|10257.6|98
1665401400000|2022-10-10 11:30:00|10261.6|10259.6|10261.1|10259.1|10263.6|10261.6|10256.1|10254.1|122
1665401700000|2022-10-10 11:35:00|10261.6|10259.6|10260.6|10258.6|10262.6|10260.6|10258.1|10256.1|80
1665402000000|2022-10-10 11:40:00|10260.7|10258.7|10255.2|10253.2|10261.7|10259.7|10249.7|10247.7|199
1665402300000|2022-10-10 11:45:00|10255.7|10253.7|10255.2|10253.2|10255.7|10253.7|10250.2|10248.2|51
1665402600000|2022-10-10 11:50:00|10254.7|10252.7|10250.7|10248.7|10259.7|10257.7|10250.7|10248.7|105
1665402900000|2022-10-10 11:55:00|10251.2|10249.2|10253.7|10251.7|10256.7|10254.7|10246.2|10244.2|62
1665403200000|2022-10-10 12:00:00|10254.2|10252.2|10252.2|10250.2|10256.2|10254.2|10248.7|10246.7|97
1665403500000|2022-10-10 12:05:00|10251.7|10249.7|10249.7|10247.7|10256.2|10254.2|10246.7|10244.7|148
1665403800000|2022-10-10 12:10:00|10250.2|10248.2|10242.2|10240.2|10251.7|10249.7|10241.2|10239.2|196
1665404100000|2022-10-10 12:15:00|10241.7|10239.7|10236.7|10234.7|10241.7|10239.7|10233.7|10231.7|120
1665404400000|2022-10-10 12:20:00|10237.2|10235.2|10247.7|10245.7|10248.7|10246.7|10237.2|10235.2|79
1665404700000|2022-10-10 12:25:00|10248.2|10246.2|10256.2|10254.2|10256.7|10254.7|10245.2|10243.2|140
1665405000000|2022-10-10 12:30:00|10256.7|10254.7|10250.2|10248.2|10257.2|10255.2|10243.2|10241.2|204
1665405300000|2022-10-10 12:35:00|10249.7|10247.7|10259.7|10257.7|10263.7|10261.7|10249.2|10247.2|126
1665405600000|2022-10-10 12:40:00|10260.2|10258.2|10262.2|10260.2|10264.7|10262.7|10255.7|10253.7|78
1665405900000|2022-10-10 12:45:00|10262.7|10260.7|10270.7|10268.7|10272.2|10270.2|10262.2|10260.2|172
1665406200000|2022-10-10 12:50:00|10270.2|10268.2|10269.2|10267.2|10271.7|10269.7|10267.7|10265.7|80
1665406500000|2022-10-10 12:55:00|10269.7|10267.7|10279.7|10277.7|10280.2|10278.2|10267.7|10265.7|162
1665406800000|2022-10-10 13:00:00|10280.2|10278.2|10276.2|10274.2|10281.2|10279.2|10273.2|10271.2|113
1665407100000|2022-10-10 13:05:00|10275.7|10273.7|10278.2|10276.2|10281.2|10279.2|10273.7|10271.7|92
1665407400000|2022-10-10 13:10:00|10277.7|10275.7|10283.2|10281.2|10283.7|10281.7|10275.2|10273.2|76
1665407700000|2022-10-10 13:15:00|10282.7|10280.7|10278.7|10276.7|10284.7|10282.7|10278.7|10276.7|242
1665408000000|2022-10-10 13:20:00|10279.2|10277.2|10281.7|10279.7|10285.2|10283.2|10276.2|10274.2|106
1665408300000|2022-10-10 13:25:00|10282.2|10280.2|10285.7|10283.7|10285.7|10283.7|10280.7|10278.7|88
1665408600000|2022-10-10 13:30:00|10286.7|10284.7|10277.2|10275.2|10291.2|10289.2|10270.7|10268.7|270
1665408900000|2022-10-10 13:35:00|10277.7|10275.7|10268.2|10266.2|10285.2|10283.2|10263.2|10261.2|243
1665409200000|2022-10-10 13:40:00|10268.7|10266.7|10264.2|10262.2|10280.2|10278.2|10258.2|10256.2|229
1665409500000|2022-10-10 13:45:00|10264.7|10262.7|10268.2|10266.2|10277.7|10275.7|10264.2|10262.2|122
1665409800000|2022-10-10 13:50:00|10268.7|10266.7|10250.7|10248.7|10271.2|10269.2|10249.2|10247.2|287
1665410100000|2022-10-10 13:55:00|10250.2|10248.2|10255.2|10253.2|10259.2|10257.2|10247.7|10245.7|211
1665410400000|2022-10-10 14:00:00|10255.7|10253.7|10251.7|10249.7|10262.2|10260.2|10248.7|10246.7|181
1665410700000|2022-10-10 14:05:00|10251.2|10249.2|10248.2|10246.2|10264.2|10262.2|10247.2|10245.2|182
1665411000000|2022-10-10 14:10:00|10249.3|10247.3|10254.8|10252.8|10259.8|10257.8|10247.8|10245.8|122
1665411300000|2022-10-10 14:15:00|10254.3|10252.3|10257.8|10255.8|10260.3|10258.3|10251.3|10249.3|127
1665411600000|2022-10-10 14:20:00|10258.3|10256.3|10258.8|10256.8|10266.3|10264.3|10256.8|10254.8|167
1665411900000|2022-10-10 14:25:00|10258.3|10256.3|10266.3|10264.3|10274.8|10272.8|10258.3|10256.3|778
1665412200000|2022-10-10 14:30:00|10266.8|10264.8|10259.8|10257.8|10280.3|10278.3|10251.8|10249.8|993
1665412500000|2022-10-10 14:35:00|10259.3|10257.3|10239.3|10237.3|10262.8|10260.8|10238.3|10236.3|246
1665412800000|2022-10-10 14:40:00|10238.3|10236.3|10243.8|10241.8|10246.3|10244.3|10235.8|10233.8|319
1665413100000|2022-10-10 14:45:00|10244.8|10242.8|10254.3|10252.3|10258.3|10256.3|10243.3|10241.3|203
1665413400000|2022-10-10 14:50:00|10253.3|10251.3|10253.8|10251.8|10261.3|10259.3|10248.8|10246.8|217
1665413700000|2022-10-10 14:55:00|10253.3|10251.3|10256.8|10254.8|10259.3|10257.3|10249.3|10247.3|140
1665414000000|2022-10-10 15:00:00|10255.3|10253.3|10234.8|10232.8|10256.8|10254.8|10234.8|10232.8|326
1665414300000|2022-10-10 15:05:00|10233.8|10231.8|10243.8|10241.8|10244.3|10242.3|10233.8|10231.8|387
1665414600000|2022-10-10 15:10:00|10243.3|10241.3|10254.8|10252.8|10255.8|10253.8|10242.3|10240.3|252
1665414900000|2022-10-10 15:15:00|10253.8|10251.8|10245.3|10243.3|10255.8|10253.8|10238.8|10236.8|874
1665415200000|2022-10-10 15:20:00|10246.3|10244.3|10271.3|10269.3|10273.3|10271.3|10239.3|10237.3|568
1665415500000|2022-10-10 15:25:00|10271.8|10269.8|10262.3|10260.3|10271.8|10269.8|10255.8|10253.8|1233
1665415800000|2022-10-10 15:30:00|10262.8|10260.8|10251.3|10249.3|10264.8|10262.8|10247.8|10245.8|866
1665416100000|2022-10-10 15:35:00|10251.8|10249.8|10252.3|10250.3|10256.3|10254.3|10249.3|10247.3|187
1665416400000|2022-10-10 15:40:00|10251.8|10249.8|10260.3|10258.3|10260.8|10258.8|10245.3|10243.3|124
1665416700000|2022-10-10 15:45:00|10260.8|10258.8|10258.3|10256.3|10261.3|10259.3|10253.8|10251.8|125
1665417000000|2022-10-10 15:50:00|10257.8|10255.8|10271.8|10269.8|10272.8|10270.8|10256.8|10254.8|64
1665417300000|2022-10-10 15:55:00|10271.3|10269.3|10257.3|10255.3|10274.3|10272.3|10257.3|10255.3|81
1665417600000|2022-10-10 16:00:00|10256.8|10254.8|10262.3|10260.3|10263.3|10261.3|10255.8|10253.8|15
1665417900000|2022-10-10 16:05:00|10262.8|10260.8|10256.8|10254.8|10266.3|10264.3|10253.8|10251.8|32
1665418200000|2022-10-10 16:10:00|10256.3|10254.3|10255.8|10253.8|10259.3|10257.3|10252.3|10250.3|15
1665418500000|2022-10-10 16:15:00|10255.3|10253.3|10248.8|10246.8|10260.3|10258.3|10248.3|10246.3|135
1665418800000|2022-10-10 16:20:00|10248.3|10246.3|10237.3|10235.3|10249.3|10247.3|10236.3|10234.3|16
1665419100000|2022-10-10 16:25:00|10236.8|10234.8|10233.3|10231.3|10240.8|10238.8|10230.8|10228.8|73
1665419400000|2022-10-10 16:30:00|10232.8|10230.8|10229.3|10227.3|10236.3|10234.3|10226.8|10224.8|53
1665419700000|2022-10-10 16:35:00|10228.8|10226.8|10236.3|10234.3|10236.3|10234.3|10227.3|10225.3|23
1665420000000|2022-10-10 16:40:00|10236.8|10234.8|10235.3|10233.3|10239.3|10237.3|10232.8|10230.8|20
1665420300000|2022-10-10 16:45:00|10234.8|10232.8|10233.3|10231.3|10238.8|10236.8|10231.3|10229.3|17
1665420600000|2022-10-10 16:50:00|10232.8|10230.8|10228.3|10226.3|10233.3|10231.3|10225.8|10223.8|19
1665420900000|2022-10-10 16:55:00|10228.8|10226.8|10228.3|10226.3|10235.3|10233.3|10227.3|10225.3|15
1665421200000|2022-10-10 17:00:00|10227.8|10225.8|10228.3|10226.3|10231.3|10229.3|10225.3|10223.3|44
1665421500000|2022-10-10 17:05:00|10228.8|10226.8|10229.8|10227.8|10230.3|10228.3|10223.8|10221.8|24
1665421800000|2022-10-10 17:10:00|10230.3|10228.3|10234.3|10232.3|10240.3|10238.3|10217.3|10215.3|130
1665422100000|2022-10-10 17:15:00|10233.8|10231.8|10236.3|10234.3|10241.8|10239.8|10230.3|10228.3|35
1665422400000|2022-10-10 17:20:00|10236.8|10234.8|10235.3|10233.3|10240.8|10238.8|10234.8|10232.8|31
1665422700000|2022-10-10 17:25:00|10234.8|10232.8|10240.3|10238.3|10241.3|10239.3|10232.8|10230.8|19
1665423000000|2022-10-10 17:30:00|10239.8|10237.8|10248.3|10246.3|10250.3|10248.3|10238.8|10236.8|38
1665423300000|2022-10-10 17:35:00|10248.8|10246.8|10252.8|10250.8|10254.3|10252.3|10246.3|10244.3|34
1665423600000|2022-10-10 17:40:00|10253.3|10251.3|10244.8|10242.8|10258.3|10256.3|10244.3|10242.3|39
1665423900000|2022-10-10 17:45:00|10244.3|10242.3|10265.3|10263.3|10270.8|10268.8|10244.3|10242.3|63
1665424200000|2022-10-10 17:50:00|10264.8|10262.8|10276.3|10274.3|10277.3|10275.3|10263.8|10261.8|33
1665424500000|2022-10-10 17:55:00|10276.8|10274.8|10267.3|10265.3|10278.8|10276.8|10266.3|10264.3|24
1665424800000|2022-10-10 18:00:00|10266.3|10264.3|10264.8|10262.8|10269.3|10267.3|10262.3|10260.3|14
1665425100000|2022-10-10 18:05:00|10264.3|10262.3|10261.8|10259.8|10265.3|10263.3|10258.8|10256.8|26
1665425400000|2022-10-10 18:10:00|10260.3|10258.3|10256.8|10254.8|10263.3|10261.3|10255.3|10253.3|18
1665425700000|2022-10-10 18:15:00|10256.3|10254.3|10257.3|10255.3|10258.3|10256.3|10252.3|10250.3|10
1665426000000|2022-10-10 18:20:00|10257.8|10255.8|10253.3|10251.3|10260.3|10258.3|10249.3|10247.3|11
1665426300000|2022-10-10 18:25:00|10253.8|10251.8|10258.3|10256.3|10260.8|10258.8|10252.8|10250.8|12
1665426600000|2022-10-10 18:30:00|10257.8|10255.8|10267.3|10265.3|10270.3|10268.3|10254.3|10252.3|34
1665426900000|2022-10-10 18:35:00|10266.8|10264.8|10274.3|10272.3|10274.8|10272.8|10265.3|10263.3|32
1665427200000|2022-10-10 18:40:00|10274.8|10272.8|10269.3|10267.3|10276.3|10274.3|10267.3|10265.3|14
1665427500000|2022-10-10 18:45:00|10268.8|10266.8|10262.3|10260.3|10269.8|10267.8|10259.3|10257.3|12
1665427800000|2022-10-10 18:50:00|10262.8|10260.8|10266.3|10264.3|10268.3|10266.3|10260.8|10258.8|16
1665428100000|2022-10-10 18:55:00|10265.8|10263.8|10263.3|10261.3|10266.8|10264.8|10256.3|10254.3|21
1665428400000|2022-10-10 19:00:00|10262.8|10260.8|10263.3|10261.3|10270.3|10268.3|10259.8|10257.8|8
1665428700000|2022-10-10 19:05:00|10263.8|10261.8|10268.8|10266.8|10270.3|10268.3|10260.8|10258.8|18
1665429000000|2022-10-10 19:10:00|10268.3|10266.3|10273.8|10271.8|10275.3|10273.3|10264.8|10262.8|9
1665429300000|2022-10-10 19:15:00|10274.3|10272.3|10277.8|10275.8|10280.3|10278.3|10272.3|10270.3|34
1665429600000|2022-10-10 19:20:00|10278.3|10276.3|10276.3|10274.3|10281.3|10279.3|10273.3|10271.3|18
1665429900000|2022-10-10 19:25:00|10275.8|10273.8|10264.8|10262.8|10275.8|10273.8|10263.8|10261.8|42
1665430200000|2022-10-10 19:30:00|10264.3|10262.3|10266.8|10264.8|10269.3|10267.3|10261.8|10259.8|35
1665430500000|2022-10-10 19:35:00|10266.3|10264.3|10270.3|10268.3|10276.3|10274.3|10265.3|10263.3|25
1665430800000|2022-10-10 19:40:00|10269.8|10267.8|10264.8|10262.8|10272.8|10270.8|10263.8|10261.8|35
1665431100000|2022-10-10 19:45:00|10264.3|10262.3|10269.3|10267.3|10273.3|10271.3|10263.8|10261.8|38
1665431400000|2022-10-10 19:50:00|10268.8|10266.8|10267.8|10265.8|10273.8|10271.8|10262.8|10260.8|48
1665431700000|2022-10-10 19:55:00|10268.3|10266.3|10251|10245|10268.3|10266.3|10249.3|10245|61
1665432000000|2022-10-10 20:00:00|10252.8|10246.8|10255.3|10249.3|10257|10251|10252.4|10246.4|0
1665432300000|2022-10-10 20:05:00|10255.7|10249.7|10259.5|10253.5|10260.5|10254.5|10255|10249|0
1665432600000|2022-10-10 20:10:00|10259.4|10253.4|10256.8|10250.8|10259.5|10253.5|10256.6|10250.6|0
1665432900000|2022-10-10 20:15:00|10256.6|10250.6|10257.3|10251.3|10258.3|10252.3|10256.6|10250.6|0
1665433200000|2022-10-10 20:20:00|10257.4|10251.4|10257.3|10251.3|10258.6|10252.6|10257.2|10251.2|0
1665433500000|2022-10-10 20:25:00|10257|10251|10257.3|10251.3|10259.2|10253.2|10256.6|10250.6|0
1665433800000|2022-10-10 20:30:00|10257.4|10251.4|10259.5|10253.5|10259.5|10253.5|10256.8|10250.8|0
1665434100000|2022-10-10 20:35:00|10259.4|10253.4|10259.2|10253.2|10259.5|10253.5|10258.3|10252.3|0
1665434400000|2022-10-10 20:40:00|10259.5|10253.5|10259.5|10253.5|10259.7|10253.7|10258.6|10252.6|0
1665434700000|2022-10-10 20:45:00|10259.2|10253.2|10259.9|10253.9|10259.9|10253.9|10258.3|10252.3|0
1665435000000|2022-10-10 20:50:00|10259.5|10253.5|10258.8|10252.8|10259.7|10253.7|10258.6|10252.6|0
1665435300000|2022-10-10 20:55:00|10259.3|10253.3|10258.6|10252.6|10259.5|10253.5|10257.9|10251.9|0
1665435600000|2022-10-10 21:00:00|10259|10253|10259.7|10253.7|10259.7|10253.7|10259|10253|0
1665435900000|2022-10-10 21:05:00|10259.5|10253.5|10259.4|10253.4|10259.7|10253.7|10259.4|10253.4|0
1665436200000|2022-10-10 21:10:00|10259.5|10253.5|10259|10253|10259.5|10253.5|10258.8|10252.8|0
1665436500000|2022-10-10 21:15:00|10259.2|10253.2|10258.8|10252.8|10259.4|10253.4|10258.6|10252.6|0
1665436800000|2022-10-10 21:20:00|10259.2|10253.2|10258.4|10252.4|10259.2|10253.2|10258.4|10252.4|0
1665437100000|2022-10-10 21:25:00|10258.3|10252.3|10257.7|10251.7|10258.4|10252.4|10257.7|10251.7|0
1665437400000|2022-10-10 21:30:00|10257.9|10251.9|10257.5|10251.5|10258.1|10252.1|10257.5|10251.5|0
1665437700000|2022-10-10 21:35:00|10257.7|10251.7|10257.3|10251.3|10258.3|10252.3|10256.8|10250.8|0
1665438000000|2022-10-10 21:40:00|10256.6|10250.6|10256.4|10250.4|10257.5|10251.5|10255.7|10249.7|0
1665438300000|2022-10-10 21:45:00|10255.7|10249.7|10255.9|10249.9|10256.4|10250.4|10255.7|10249.7|0
1665438600000|2022-10-10 21:50:00|10256.2|10250.2|10256.1|10250.1|10256.2|10250.2|10255.5|10249.5|0
1665438900000|2022-10-10 21:55:00|10255.9|10249.9|10256.2|10250.2|10257.3|10251.3|10255.9|10249.9|0
1665439200000|2022-10-10 22:00:00|10255.5|10249.5|10256.6|10250.6|10261.7|10255.7|10254.6|10248.6|0
1665439500000|2022-10-10 22:05:00|10256.8|10250.8|10254.6|10248.6|10257.2|10251.2|10253.1|10247.1|0
1665439800000|2022-10-10 22:10:00|10255|10249|10254.6|10248.6|10255.3|10249.3|10253|10247|0
1665440100000|2022-10-10 22:15:00|10254.4|10248.4|10257.3|10251.3|10257.9|10251.9|10254.4|10248.4|0
1665440400000|2022-10-10 22:20:00|10257.4|10251.4|10260.8|10254.8|10260.8|10254.8|10257.3|10251.3|0
1665440700000|2022-10-10 22:25:00|10260.6|10254.6|10262.1|10256.1|10263|10257|10259.2|10253.2|0
1665441000000|2022-10-10 22:30:00|10262.3|10256.3|10261|10255|10263|10257|10259.9|10253.9|0
1665441300000|2022-10-10 22:35:00|10260.8|10254.8|10259.5|10253.5|10261|10255|10258.3|10252.3|0
1665441600000|2022-10-10 22:40:00|10259.4|10253.4|10259.5|10253.5|10260.6|10254.6|10259.2|10253.2|0
1665441900000|2022-10-10 22:45:00|10259.7|10253.7|10262.3|10256.3|10264.3|10258.3|10259.5|10253.5|0
1665442200000|2022-10-10 22:50:00|10262.5|10256.5|10264.3|10258.3|10264.3|10258.3|10261.7|10255.7|0
1665442500000|2022-10-10 22:55:00|10263.9|10257.9|10262.5|10256.5|10264.7|10258.7|10262.5|10256.5|0
1665442800000|2022-10-10 23:00:00|10263.8|10257.8|10265.9|10259.9|10268.9|10262.9|10262.5|10256.5|0
1665443100000|2022-10-10 23:05:00|10265.4|10259.4|10268|10262|10268|10262|10265.4|10259.4|0
1665443400000|2022-10-10 23:10:00|10267.6|10261.6|10267.2|10261.2|10269.2|10263.2|10266.7|10260.7|0
1665443700000|2022-10-10 23:15:00|10267.4|10261.4|10271.1|10265.1|10271.4|10265.4|10267.4|10261.4|0
1665444000000|2022-10-10 23:20:00|10270.7|10264.7|10270.7|10264.7|10273.1|10267.1|10270.7|10264.7|0
1665444300000|2022-10-10 23:25:00|10270.5|10264.5|10267.2|10261.2|10271.1|10265.1|10266.7|10260.7|0
1665444600000|2022-10-10 23:30:00|10267.3|10261.3|10266.3|10260.3|10268.9|10262.9|10265.4|10259.4|0
1665444900000|2022-10-10 23:35:00|10265.4|10259.4|10268.9|10262.9|10269.8|10263.8|10265.4|10259.4|0
1665445200000|2022-10-10 23:40:00|10268.5|10262.5|10269.8|10263.8|10270.5|10264.5|10267.6|10261.6|0
1665445500000|2022-10-10 23:45:00|10269.4|10263.4|10269.2|10263.2|10270.5|10264.5|10266.3|10260.3|0
1665445800000|2022-10-10 23:50:00|10269.3|10263.3|10265|10259|10270.5|10264.5|10264.7|10258.7|0
1665446100000|2022-10-10 23:55:00|10265.2|10259.2|10266.7|10260.7|10267.6|10261.6|10264.3|10258.3|0
1665446400000|2022-10-11 00:00:00|10266.3|10260.3|10253.7|10247.7|10266.3|10260.3|10248.6|10242.6|0
1665446700000|2022-10-11 00:05:00|10253.3|10247.3|10251.1|10245.1|10255.3|10249.3|10244.4|10238.4|0
1665447000000|2022-10-11 00:10:00|10250.6|10244.6|10248.4|10242.4|10253.2|10247.2|10248.4|10242.4|0
1665447300000|2022-10-11 00:15:00|10248.2|10242.2|10240.3|10234.3|10249.3|10243.3|10232.9|10226.9|0
1665447600000|2022-10-11 00:20:00|10242.1|10236.1|10242.2|10236.2|10245.8|10239.8|10240.3|10234.3|0
1665447900000|2022-10-11 00:25:00|10242.1|10236.1|10245.8|10239.8|10247.6|10241.6|10240.4|10234.4|0
1665448200000|2022-10-11 00:30:00|10247.6|10241.6|10250.4|10244.4|10251.3|10245.3|10247.6|10241.6|0
1665448500000|2022-10-11 00:35:00|10249.5|10243.5|10247.6|10241.6|10255|10249|10245.9|10239.9|0
1665448800000|2022-10-11 00:40:00|10247.7|10241.7|10248.6|10242.6|10251.3|10245.3|10247.6|10241.6|0
1665449100000|2022-10-11 00:45:00|10247.7|10241.7|10245.8|10239.8|10252.2|10246.2|10244|10238|0
1665449400000|2022-10-11 00:50:00|10245.9|10239.9|10252.2|10246.2|10254|10248|10245.9|10239.9|0
1665449700000|2022-10-11 00:55:00|10253.1|10247.1|10253.1|10247.1|10253.2|10247.2|10249.4|10243.4|0
1665450000000|2022-10-11 01:00:00|10253|10247|10251.3|10245.3|10253.1|10247.1|10247.6|10241.6|0
1665450300000|2022-10-11 01:05:00|10252.2|10246.2|10256.8|10250.8|10258.6|10252.6|10252.1|10246.1|0
1665450600000|2022-10-11 01:10:00|10258.6|10252.6|10256.7|10250.7|10258.7|10252.7|10255|10249|0
1665450900000|2022-10-11 01:15:00|10256.8|10250.8|10254.9|10248.9|10256.8|10250.8|10251.3|10245.3|0
1665451200000|2022-10-11 01:20:00|10255|10249|10254.9|10248.9|10256.8|10250.8|10253.1|10247.1|0
1665451500000|2022-10-11 01:25:00|10255|10249|10253.1|10247.1|10256.8|10250.8|10251.3|10245.3|0
1665451800000|2022-10-11 01:30:00|10252.2|10246.2|10251.3|10245.3|10254.9|10248.9|10248.5|10242.5|0
1665452100000|2022-10-11 01:35:00|10250.4|10244.4|10243.9|10237.9|10253.1|10247.1|10242.1|10236.1|0
1665452400000|2022-10-11 01:40:00|10243|10237|10234.7|10228.7|10243.9|10237.9|10225.6|10219.6|0
1665452700000|2022-10-11 01:45:00|10234.6|10228.6|10234.6|10228.6|10236.4|10230.4|10229.1|10223.1|0
1665453000000|2022-10-11 01:50:00|10236.4|10230.4|10229.1|10223.1|10237.3|10231.3|10225.5|10219.5|0
1665453300000|2022-10-11 01:55:00|10229.2|10223.2|10227.4|10221.4|10232.8|10226.8|10225.5|10219.5|0
1665453600000|2022-10-11 02:00:00|10228.3|10222.3|10218.1|10212.1|10231.1|10225.1|10218.1|10212.1|0
1665453900000|2022-10-11 02:05:00|10218.2|10212.2|10221.8|10215.8|10225.5|10219.5|10218.1|10212.1|0
1665454200000|2022-10-11 02:10:00|10222.7|10216.7|10218.1|10212.1|10222.7|10216.7|10214.4|10208.4|0
1665454500000|2022-10-11 02:15:00|10217.2|10211.2|10218.1|10212.1|10220|10214|10211.7|10205.7|0
1665454800000|2022-10-11 02:20:00|10217.2|10211.2|10214.6|10208.6|10219.1|10213.1|10210.9|10204.9|0
1665455100000|2022-10-11 02:25:00|10212.8|10206.8|10216.4|10210.4|10219.1|10213.1|10212.8|10206.8|0
1665455400000|2022-10-11 02:30:00|10216.3|10210.3|10218.2|10212.2|10220|10214|10214.6|10208.6|0
1665455700000|2022-10-11 02:35:00|10220|10214|10221.8|10215.8|10222.7|10216.7|10216.4|10210.4|0
1665456000000|2022-10-11 02:40:00|10221.9|10215.9|10214.5|10208.5|10223.7|10217.7|10212.6|10206.6|0
1665456300000|2022-10-11 02:45:00|10215.4|10209.4|10220|10214|10221.8|10215.8|10215.4|10209.4|0
1665456600000|2022-10-11 02:50:00|10219.9|10213.9|10216.3|10210.3|10221.8|10215.8|10214.5|10208.5|0
1665456900000|2022-10-11 02:55:00|10215.4|10209.4|10215.4|10209.4|10216.3|10210.3|10214.4|10208.4|0
1665457200000|2022-10-11 03:00:00|10216.3|10210.3|10216.3|10210.3|10218.1|10212.1|10214.5|10208.5|0
1665457500000|2022-10-11 03:05:00|10215.4|10209.4|10218.1|10212.1|10218.2|10212.2|10213.6|10207.6|0
1665457800000|2022-10-11 03:10:00|10218.2|10212.2|10218.1|10212.1|10220|10214|10216.3|10210.3|0
1665458100000|2022-10-11 03:15:00|10218.2|10212.2|10220|10214|10221.8|10215.8|10217.2|10211.2|0
1665458400000|2022-10-11 03:20:00|10221.7|10215.7|10225.4|10219.4|10225.4|10219.4|10218.1|10212.1|0
1665458700000|2022-10-11 03:25:00|10225.5|10219.5|10221.8|10215.8|10225.5|10219.5|10221.8|10215.8|0
1665459000000|2022-10-11 03:30:00|10222.7|10216.7|10223.6|10217.6|10223.6|10217.6|10221.8|10215.8|0
1665459300000|2022-10-11 03:35:00|10224.5|10218.5|10218.1|10212.1|10225.4|10219.4|10216.3|10210.3|0
1665459600000|2022-10-11 03:40:00|10218.2|10212.2|10218.1|10212.1|10221.7|10215.7|10216.3|10210.3|0
1665459900000|2022-10-11 03:45:00|10216.3|10210.3|10218.1|10212.1|10219.9|10213.9|10215.4|10209.4|0
1665460200000|2022-10-11 03:50:00|10216.3|10210.3|10214.5|10208.5|10218.1|10212.1|10214.5|10208.5|0
1665460500000|2022-10-11 03:55:00|10215.4|10209.4|10218.1|10212.1|10218.1|10212.1|10214.4|10208.4|0
1665460800000|2022-10-11 04:00:00|10217.2|10211.2|10218.1|10212.1|10219|10213|10216.2|10210.2|0
1665461100000|2022-10-11 04:05:00|10216.3|10210.3|10219.9|10213.9|10219.9|10213.9|10216.3|10210.3|0
1665461400000|2022-10-11 04:10:00|10220|10214|10220|10214|10221.8|10215.8|10219.9|10213.9|0
1665461700000|2022-10-11 04:15:00|10220.8|10214.8|10214.4|10208.4|10221.7|10215.7|10214.4|10208.4|0
1665462000000|2022-10-11 04:20:00|10214.5|10208.5|10210.8|10204.8|10214.5|10208.5|10210.8|10204.8|0
1665462300000|2022-10-11 04:25:00|10210.9|10204.9|10209|10203|10210.9|10204.9|10207.2|10201.2|0
1665462600000|2022-10-11 04:30:00|10208.9|10202.9|10210.8|10204.8|10210.8|10204.8|10208|10202|0
1665462900000|2022-10-11 04:35:00|10212.5|10206.5|10211.7|10205.7|10214.4|10208.4|10210.8|10204.8|0
1665463200000|2022-10-11 04:40:00|10212.6|10206.6|10212.5|10206.5|10214.3|10208.3|10212.4|10206.4|0
1665463500000|2022-10-11 04:45:00|10214.3|10208.3|10208.8|10202.8|10214.3|10208.3|10208.8|10202.8|0
1665463800000|2022-10-11 04:50:00|10210.6|10204.6|10214.3|10208.3|10214.3|10208.3|10208.8|10202.8|0
1665464100000|2022-10-11 04:55:00|10213.4|10207.4|10212.5|10206.5|10214.3|10208.3|10210.6|10204.6|0
1665464400000|2022-10-11 05:00:00|10211.6|10205.6|10207.1|10201.1|10212.5|10206.5|10207|10201|0
1665464700000|2022-10-11 05:05:00|10208|10202|10212.6|10206.6|10214.4|10208.4|10205.3|10199.3|0
1665465000000|2022-10-11 05:10:00|10210.8|10204.8|10211.4|10205.4|10213.2|10207.2|10210.5|10204.5|0
1665465300000|2022-10-11 05:15:00|10212.3|10206.3|10213.2|10207.2|10215|10209|10209.6|10203.6|0
1665465600000|2022-10-11 05:20:00|10211.4|10205.4|10213.3|10207.3|10214.2|10208.2|10209.7|10203.7|0
1665465900000|2022-10-11 05:25:00|10214.1|10208.1|10216|10210|10217.9|10211.9|10214.1|10208.1|0
1665466200000|2022-10-11 05:30:00|10216.1|10210.1|10221.3|10215.3|10222.2|10216.2|10214.1|10208.1|0
1665466500000|2022-10-11 05:35:00|10223.1|10217.1|10221.2|10215.2|10224.9|10218.9|10219.4|10213.4|0
1665466800000|2022-10-11 05:40:00|10223|10217|10224.9|10218.9|10226.8|10220.8|10222.1|10216.1|0
1665467100000|2022-10-11 05:45:00|10225|10219|10223.1|10217.1|10226.8|10220.8|10221.3|10215.3|0
1665467400000|2022-10-11 05:50:00|10224.9|10218.9|10226.7|10220.7|10227.6|10221.6|10221.2|10215.2|0
1665467700000|2022-10-11 05:55:00|10227.6|10221.6|10226.7|10220.7|10228.5|10222.5|10224.8|10218.8|0
1665468000000|2022-10-11 06:00:00|10225.3|10223.3|10232.3|10230.3|10235.3|10233.3|10224.8|10222.8|55
1665468300000|2022-10-11 06:05:00|10232.8|10230.8|10230.8|10228.8|10239.8|10237.8|10227.8|10225.8|105
1665468600000|2022-10-11 06:10:00|10230.3|10228.3|10237.3|10235.3|10237.3|10235.3|10227.3|10225.3|78
1665468900000|2022-10-11 06:15:00|10236.8|10234.8|10238.3|10236.3|10241.8|10239.8|10231.3|10229.3|104
1665469200000|2022-10-11 06:20:00|10237.8|10235.8|10239.3|10237.3|10240.3|10238.3|10234.8|10232.8|61
1665469500000|2022-10-11 06:25:00|10239.8|10237.8|10239.8|10237.8|10246.3|10244.3|10234.3|10232.3|77
1665469800000|2022-10-11 06:30:00|10240.3|10238.3|10254.3|10252.3|10259.8|10257.8|10239.8|10237.8|104
1665470100000|2022-10-11 06:35:00|10254.8|10252.8|10244.3|10242.3|10257.8|10255.8|10242.8|10240.8|59
1665470400000|2022-10-11 06:40:00|10244.8|10242.8|10235.3|10233.3|10247.3|10245.3|10232.3|10230.3|33
1665470700000|2022-10-11 06:45:00|10234.8|10232.8|10233.8|10231.8|10239.3|10237.3|10229.8|10227.8|40
1665471000000|2022-10-11 06:50:00|10234.3|10232.3|10221.3|10219.3|10236.3|10234.3|10221.3|10219.3|42
1665471300000|2022-10-11 06:55:00|10220.8|10218.8|10211.8|10209.8|10221.3|10219.3|10208.3|10206.3|126
1665471600000|2022-10-11 07:00:00|10209.3|10207.3|10201.8|10199.8|10212.8|10210.8|10184.3|10182.3|1050
1665471900000|2022-10-11 07:05:00|10202.3|10200.3|10203.3|10201.3|10210.3|10208.3|10189.3|10187.3|514
1665472200000|2022-10-11 07:10:00|10203.8|10201.8|10170.3|10168.3|10203.8|10201.8|10163.8|10161.8|553
1665472500000|2022-10-11 07:15:00|10170.8|10168.8|10197.3|10195.3|10197.3|10195.3|10164.3|10162.3|405
1665472800000|2022-10-11 07:20:00|10196.8|10194.8|10188.3|10186.3|10196.8|10194.8|10181.3|10179.3|362
1665473100000|2022-10-11 07:25:00|10187.8|10185.8|10209.8|10207.8|10222.3|10220.3|10187.3|10185.3|417
1665473400000|2022-10-11 07:30:00|10209.3|10207.3|10202.3|10200.3|10214.3|10212.3|10196.3|10194.3|421
1665473700000|2022-10-11 07:35:00|10201.3|10199.3|10206.3|10204.3|10219.3|10217.3|10201.3|10199.3|289
1665474000000|2022-10-11 07:40:00|10205|10203|10194.5|10192.5|10209|10207|10191|10189|281
1665474300000|2022-10-11 07:45:00|10195|10193|10189.5|10187.5|10201.5|10199.5|10184.5|10182.5|161
1665474600000|2022-10-11 07:50:00|10189|10187|10174.5|10172.5|10195|10193|10174.5|10172.5|187
1665474900000|2022-10-11 07:55:00|10174|10172|10183.5|10181.5|10188|10186|10169|10167|204
1665475200000|2022-10-11 08:00:00|10183|10181|10185|10183|10193|10191|10177|10175|204
1665475500000|2022-10-11 08:05:00|10185.5|10183.5|10205.5|10203.5|10207.5|10205.5|10185.5|10183.5|202
1665475800000|2022-10-11 08:10:00|10205|10203|10204.5|10202.5|10208|10206|10197.5|10195.5|211
1665476100000|2022-10-11 08:15:00|10205|10203|10201.5|10199.5|10211|10209|10196.5|10194.5|142
1665476400000|2022-10-11 08:20:00|10202|10200|10197|10195|10208|10206|10193.5|10191.5|88
1665476700000|2022-10-11 08:25:00|10197.5|10195.5|10187|10185|10199|10197|10180.5|10178.5|144
1665477000000|2022-10-11 08:30:00|10186.5|10184.5|10171|10169|10187.5|10185.5|10166.5|10164.5|181
1665477300000|2022-10-11 08:35:00|10170.5|10168.5|10159|10157|10170.5|10168.5|10148.5|10146.5|330
1665477600000|2022-10-11 08:40:00|10158.5|10156.5|10163.5|10161.5|10165.5|10163.5|10150|10148|153
1665477900000|2022-10-11 08:45:00|10164.5|10162.5|10164|10162|10170|10168|10155.5|10153.5|262
1665478200000|2022-10-11 08:50:00|10164.5|10162.5|10150.5|10148.5|10166|10164|10149|10147|342
1665478500000|2022-10-11 08:55:00|10151|10149|10157.5|10155.5|10160.5|10158.5|10149.5|10147.5|324
1665478800000|2022-10-11 09:00:00|10158.5|10156.5|10156|10154|10160.5|10158.5|10148|10146|198
1665479100000|2022-10-11 09:05:00|10156.5|10154.5|10158|10156|10161|10159|10140.5|10138.5|276
1665479400000|2022-10-11 09:10:00|10157.5|10155.5|10164|10162|10164.5|10162.5|10152.5|10150.5|152
1665479700000|2022-10-11 09:15:00|10164.5|10162.5|10164.5|10162.5|10169.5|10167.5|10159|10157|109
1665480000000|2022-10-11 09:20:00|10165|10163|10157|10155|10166.5|10164.5|10154|10152|90
1665480300000|2022-10-11 09:25:00|10156.5|10154.5|10150|10148|10158.5|10156.5|10149.5|10147.5|797
1665480600000|2022-10-11 09:30:00|10149.5|10147.5|10126.5|10124.5|10151.5|10149.5|10122.5|10120.5|377
1665480900000|2022-10-11 09:35:00|10126|10124|10137.5|10135.5|10139.5|10137.5|10124.5|10122.5|152
1665481200000|2022-10-11 09:40:00|10138|10136|10129|10127|10140.5|10138.5|10125.5|10123.5|161
1665481500000|2022-10-11 09:45:00|10129.5|10127.5|10128.5|10126.5|10132|10130|10122.5|10120.5|214
1665481800000|2022-10-11 09:50:00|10128|10126|10141|10139|10141.5|10139.5|10122.5|10120.5|377
1665482100000|2022-10-11 09:55:00|10140.5|10138.5|10146|10144|10147.5|10145.5|10138.5|10136.5|89
1665482400000|2022-10-11 10:00:00|10145.5|10143.5|10145|10143|10147.5|10145.5|10138.5|10136.5|257
1665482700000|2022-10-11 10:05:00|10144.5|10142.5|10149.5|10147.5|10151|10149|10137|10135|210
1665483000000|2022-10-11 10:10:00|10149|10147|10159|10157|10161|10159|10144.5|10142.5|175
1665483300000|2022-10-11 10:15:00|10158.5|10156.5|10154.5|10152.5|10159.5|10157.5|10150|10148|105
1665483600000|2022-10-11 10:20:00|10155|10153|10155|10153|10160|10158|10147.5|10145.5|134
1665483900000|2022-10-11 10:25:00|10155.5|10153.5|10165|10163|10178|10176|10155.5|10153.5|627
1665484200000|2022-10-11 10:30:00|10164.5|10162.5|10164.5|10162.5|10170.5|10168.5|10158|10156|127
1665484500000|2022-10-11 10:35:00|10165.5|10163.5|10167|10165|10174.5|10172.5|10160|10158|117
1665484800000|2022-10-11 10:40:00|10167.5|10165.5|10169|10167|10175.5|10173.5|10166.5|10164.5|100
1665485100000|2022-10-11 10:45:00|10168.5|10166.5|10172|10170|10177|10175|10166.5|10164.5|117
1665485400000|2022-10-11 10:50:00|10172.5|10170.5|10183.5|10181.5|10184.5|10182.5|10172.5|10170.5|95
1665485700000|2022-10-11 10:55:00|10184|10182|10192|10190|10192.5|10190.5|10182.5|10180.5|117
1665486000000|2022-10-11 11:00:00|10192.5|10190.5|10192.5|10190.5|10202.5|10200.5|10190|10188|275
1665486300000|2022-10-11 11:05:00|10193|10191|10194|10192|10199.5|10197.5|10193|10191|109
1665486600000|2022-10-11 11:10:00|10194.5|10192.5|10191|10189|10195|10193|10190.5|10188.5|69
1665486900000|2022-10-11 11:15:00|10191.5|10189.5|10199.5|10197.5|10199.5|10197.5|10190.5|10188.5|68
1665487200000|2022-10-11 11:20:00|10200|10198|10209|10207|10210|10208|10193|10191|126
1665487500000|2022-10-11 11:25:00|10208.5|10206.5|10203|10201|10211|10209|10202.5|10200.5|126
1665487800000|2022-10-11 11:30:00|10203.5|10201.5|10198.5|10196.5|10204|10202|10194.5|10192.5|77
1665488100000|2022-10-11 11:35:00|10199|10197|10204|10202|10211.5|10209.5|10196.5|10194.5|125
1665488400000|2022-10-11 11:40:00|10203.7|10201.7|10205.7|10203.7|10207.7|10205.7|10202.2|10200.2|71
1665488700000|2022-10-11 11:45:00|10205.2|10203.2|10199.7|10197.7|10205.2|10203.2|10196.7|10194.7|62
1665489000000|2022-10-11 11:50:00|10199.2|10197.2|10203.7|10201.7|10204.2|10202.2|10195.2|10193.2|64
1665489300000|2022-10-11 11:55:00|10203.2|10201.2|10212.7|10210.7|10214.2|10212.2|10201.2|10199.2|123
1665489600000|2022-10-11 12:00:00|10212.2|10210.2|10215.7|10213.7|10220.2|10218.2|10208.7|10206.7|119
1665489900000|2022-10-11 12:05:00|10215.2|10213.2|10213.7|10211.7|10219.2|10217.2|10212.2|10210.2|232
1665490200000|2022-10-11 12:10:00|10214.2|10212.2|10218.2|10216.2|10221.7|10219.7|10212.2|10210.2|217
1665490500000|2022-10-11 12:15:00|10219.2|10217.2|10218.2|10216.2|10223.2|10221.2|10216.2|10214.2|107
1665490800000|2022-10-11 12:20:00|10217.7|10215.7|10220.7|10218.7|10222.2|10220.2|10214.7|10212.7|190
1665491100000|2022-10-11 12:25:00|10221.2|10219.2|10225.7|10223.7|10227.7|10225.7|10220.2|10218.2|305
1665491400000|2022-10-11 12:30:00|10225.2|10223.2|10230.2|10228.2|10232.2|10230.2|10221.2|10219.2|289
1665491700000|2022-10-11 12:35:00|10230.7|10228.7|10222.7|10220.7|10232.2|10230.2|10220.2|10218.2|255
1665492000000|2022-10-11 12:40:00|10222.2|10220.2|10213.7|10211.7|10225.7|10223.7|10213.7|10211.7|133
1665492300000|2022-10-11 12:45:00|10214.2|10212.2|10210.7|10208.7|10217.2|10215.2|10207.2|10205.2|112
1665492600000|2022-10-11 12:50:00|10210.2|10208.2|10217.7|10215.7|10220.7|10218.7|10210.2|10208.2|69
1665492900000|2022-10-11 12:55:00|10217.2|10215.2|10207.7|10205.7|10217.7|10215.7|10203.7|10201.7|199
1665493200000|2022-10-11 13:00:00|10207.2|10205.2|10208.7|10206.7|10210.7|10208.7|10201.7|10199.7|143
1665493500000|2022-10-11 13:05:00|10209.2|10207.2|10204.7|10202.7|10210.2|10208.2|10203.2|10201.2|85
1665493800000|2022-10-11 13:10:00|10205.2|10203.2|10208.2|10206.2|10210.2|10208.2|10204.7|10202.7|85
1665494100000|2022-10-11 13:15:00|10208.7|10206.7|10210.2|10208.2|10212.7|10210.7|10201.2|10199.2|219
1665494400000|2022-10-11 13:20:00|10209.7|10207.7|10207.2|10205.2|10212.2|10210.2|10204.2|10202.2|113
1665494700000|2022-10-11 13:25:00|10207.7|10205.7|10206.7|10204.7|10210.7|10208.7|10205.2|10203.2|151
1665495000000|2022-10-11 13:30:00|10206.2|10204.2|10195.2|10193.2|10212.7|10210.7|10194.7|10192.7|441
1665495300000|2022-10-11 13:35:00|10195.7|10193.7|10181.2|10179.2|10197.2|10195.2|10181.2|10179.2|351
1665495600000|2022-10-11 13:40:00|10182.2|10180.2|10184.7|10182.7|10187.7|10185.7|10176.2|10174.2|313
1665495900000|2022-10-11 13:45:00|10184.2|10182.2|10168.2|10166.2|10191.2|10189.2|10168.2|10166.2|374
1665496200000|2022-10-11 13:50:00|10168.7|10166.7|10161.2|10159.2|10176.2|10174.2|10160.2|10158.2|224
1665496500000|2022-10-11 13:55:00|10160.2|10158.2|10156.2|10154.2|10168.7|10166.7|10153.2|10151.2|394
1665496800000|2022-10-11 14:00:00|10155.2|10153.2|10151.7|10149.7|10160.2|10158.2|10144.2|10142.2|610
1665497100000|2022-10-11 14:05:00|10152.2|10150.2|10149.7|10147.7|10155.7|10153.7|10144.2|10142.2|310
1665497400000|2022-10-11 14:10:00|10151.2|10149.2|10165.7|10163.7|10165.7|10163.7|10148.2|10146.2|275
1665497700000|2022-10-11 14:15:00|10165.2|10163.2|10168.2|10166.2|10175.2|10173.2|10162.2|10160.2|238
1665498000000|2022-10-11 14:20:00|10167.7|10165.7|10161.2|10159.2|10173.7|10171.7|10160.7|10158.7|376
1665498300000|2022-10-11 14:25:00|10160.7|10158.7|10163.7|10161.7|10171.2|10169.2|10158.7|10156.7|204
1665498600000|2022-10-11 14:30:00|10163.2|10161.2|10171.2|10169.2|10175.2|10173.2|10154.2|10152.2|347
1665498900000|2022-10-11 14:35:00|10171.7|10169.7|10188.7|10186.7|10189.2|10187.2|10168.7|10166.7|235
1665499200000|2022-10-11 14:40:00|10189.2|10187.2|10196.7|10194.7|10199.2|10197.2|10188.7|10186.7|286
1665499500000|2022-10-11 14:45:00|10197.2|10195.2|10199.2|10197.2|10203.2|10201.2|10190.7|10188.7|168
1665499800000|2022-10-11 14:50:00|10198.7|10196.7|10199.2|10197.2|10205.2|10203.2|10197.7|10195.7|176
1665500100000|2022-10-11 14:55:00|10198.7|10196.7|10196.7|10194.7|10206.2|10204.2|10194.7|10192.7|278
1665500400000|2022-10-11 15:00:00|10196.2|10194.2|10215.2|10213.2|10219.7|10217.7|10193.7|10191.7|427
1665500700000|2022-10-11 15:05:00|10215.7|10213.7|10208.2|10206.2|10216.2|10214.2|10201.7|10199.7|283
1665501000000|2022-10-11 15:10:00|10208.7|10206.7|10210.7|10208.7|10212.7|10210.7|10204.2|10202.2|259
1665501300000|2022-10-11 15:15:00|10211.2|10209.2|10217.7|10215.7|10223.7|10221.7|10210.7|10208.7|643
1665501600000|2022-10-11 15:20:00|10218.2|10216.2|10212.2|10210.2|10223.7|10221.7|10211.7|10209.7|579
1665501900000|2022-10-11 15:25:00|10211.7|10209.7|10209.7|10207.7|10214.7|10212.7|10202.2|10200.2|1415
1665502200000|2022-10-11 15:30:00|10208.7|10206.7|10221.7|10219.7|10224.7|10222.7|10207.7|10205.7|805
1665502500000|2022-10-11 15:35:00|10222.2|10220.2|10229.7|10227.7|10233.7|10231.7|10220.2|10218.2|317
1665502800000|2022-10-11 15:40:00|10229.2|10227.2|10244.2|10242.2|10244.7|10242.7|10228.2|10226.2|309
1665503100000|2022-10-11 15:45:00|10244.7|10242.7|10244.7|10242.7|10248.7|10246.7|10240.2|10238.2|158
1665503400000|2022-10-11 15:50:00|10244.2|10242.2|10239.2|10237.2|10249.7|10247.7|10237.2|10235.2|134
1665503700000|2022-10-11 15:55:00|10238.7|10236.7|10237.2|10235.2|10244.7|10242.7|10229.7|10227.7|84
1665504000000|2022-10-11 16:00:00|10237.7|10235.7|10219.2|10217.2|10237.7|10235.7|10216.7|10214.7|187
1665504300000|2022-10-11 16:05:00|10219.7|10217.7|10209.2|10207.2|10219.7|10217.7|10205.2|10203.2|83
1665504600000|2022-10-11 16:10:00|10209.7|10207.7|10219.7|10217.7|10219.7|10217.7|10207.7|10205.7|47
1665504900000|2022-10-11 16:15:00|10220.2|10218.2|10232.2|10230.2|10232.2|10230.2|10218.7|10216.7|51
1665505200000|2022-10-11 16:20:00|10231.7|10229.7|10235.2|10233.2|10238.2|10236.2|10229.7|10227.7|32
1665505500000|2022-10-11 16:25:00|10235.7|10233.7|10229.2|10227.2|10236.2|10234.2|10228.7|10226.7|16
1665505800000|2022-10-11 16:30:00|10229.7|10227.7|10235.2|10233.2|10240.2|10238.2|10229.2|10227.2|24
1665506100000|2022-10-11 16:35:00|10235.7|10233.7|10238.2|10236.2|10238.7|10236.7|10230.2|10228.2|3
1665506400000|2022-10-11 16:40:00|10238.7|10236.7|10246.7|10244.7|10247.2|10245.2|10235.2|10233.2|45
1665506700000|2022-10-11 16:45:00|10245.7|10243.7|10248.7|10246.7|10251.2|10249.2|10244.2|10242.2|42
1665507000000|2022-10-11 16:50:00|10249.2|10247.2|10242.7|10240.7|10251.2|10249.2|10242.2|10240.2|31
1665507300000|2022-10-11 16:55:00|10242.2|10240.2|10242.7|10240.7|10246.2|10244.2|10239.7|10237.7|14
1665507600000|2022-10-11 17:00:00|10243.2|10241.2|10237.7|10235.7|10244.2|10242.2|10237.2|10235.2|9
1665507900000|2022-10-11 17:05:00|10237.2|10235.2|10241.7|10239.7|10243.2|10241.2|10236.2|10234.2|18
1665508200000|2022-10-11 17:10:00|10241.2|10239.2|10237.2|10235.2|10244.2|10242.2|10235.2|10233.2|24
1665508500000|2022-10-11 17:15:00|10236.7|10234.7|10237.7|10235.7|10242.2|10240.2|10230.2|10228.2|38
1665508800000|2022-10-11 17:20:00|10238.2|10236.2|10244.2|10242.2|10244.7|10242.7|10236.7|10234.7|11
1665509100000|2022-10-11 17:25:00|10244.7|10242.7|10232.7|10230.7|10244.7|10242.7|10229.7|10227.7|5
1665509400000|2022-10-11 17:30:00|10232.2|10230.2|10232.7|10230.7|10237.2|10235.2|10226.2|10224.2|6
1665509700000|2022-10-11 17:35:00|10232.2|10230.2|10235.2|10233.2|10237.7|10235.7|10230.2|10228.2|6
1665510000000|2022-10-11 17:40:00|10234.7|10232.7|10239.2|10237.2|10241.2|10239.2|10233.2|10231.2|26
1665510300000|2022-10-11 17:45:00|10239.7|10237.7|10237.2|10235.2|10243.2|10241.2|10235.2|10233.2|12
1665510600000|2022-10-11 17:50:00|10236.7|10234.7|10236.7|10234.7|10242.7|10240.7|10232.2|10230.2|13
1665510900000|2022-10-11 17:55:00|10237.2|10235.2|10236.7|10234.7|10240.2|10238.2|10234.2|10232.2|39
1665511200000|2022-10-11 18:00:00|10237.7|10235.7|10236.2|10234.2|10237.7|10235.7|10230.2|10228.2|30
1665511500000|2022-10-11 18:05:00|10235.7|10233.7|10229.7|10227.7|10239.2|10237.2|10225.7|10223.7|12
1665511800000|2022-10-11 18:10:00|10229.2|10227.2|10225.2|10223.2|10229.2|10227.2|10220.2|10218.2|18
1665512100000|2022-10-11 18:15:00|10224.7|10222.7|10219.2|10217.2|10227.2|10225.2|10219.2|10217.2|9
1665512400000|2022-10-11 18:20:00|10219.7|10217.7|10228.7|10226.7|10228.7|10226.7|10219.2|10217.2|9
1665512700000|2022-10-11 18:25:00|10228.2|10226.2|10233.2|10231.2|10236.7|10234.7|10227.2|10225.2|12
1665513000000|2022-10-11 18:30:00|10232.7|10230.7|10237.2|10235.2|10238.7|10236.7|10232.2|10230.2|10
1665513300000|2022-10-11 18:35:00|10236.7|10234.7|10235.2|10233.2|10238.2|10236.2|10230.2|10228.2|14
1665513600000|2022-10-11 18:40:00|10235.7|10233.7|10226.2|10224.2|10240.2|10238.2|10226.2|10224.2|32
1665513900000|2022-10-11 18:45:00|10225.7|10223.7|10202.2|10200.2|10226.2|10224.2|10198.2|10196.2|55
1665514200000|2022-10-11 18:50:00|10202.7|10200.7|10189.2|10187.2|10204.7|10202.7|10188.2|10186.2|36
1665514500000|2022-10-11 18:55:00|10188.7|10186.7|10180.2|10178.2|10189.7|10187.7|10177.7|10175.7|116
1665514800000|2022-10-11 19:00:00|10179.7|10177.7|10178.7|10176.7|10182.7|10180.7|10171.7|10169.7|66
1665515100000|2022-10-11 19:05:00|10179.2|10177.2|10179.2|10177.2|10188.2|10186.2|10177.7|10175.7|42
1665515400000|2022-10-11 19:10:00|10179.7|10177.7|10171.2|10169.2|10182.7|10180.7|10166.2|10164.2|48
1665515700000|2022-10-11 19:15:00|10170.7|10168.7|10168.2|10166.2|10174.7|10172.7|10160.2|10158.2|63
1665516000000|2022-10-11 19:20:00|10168.7|10166.7|10172.7|10170.7|10176.7|10174.7|10166.2|10164.2|42
1665516300000|2022-10-11 19:25:00|10173.2|10171.2|10172.2|10170.2|10177.7|10175.7|10163.2|10161.2|25
1665516600000|2022-10-11 19:30:00|10172.7|10170.7|10171.2|10169.2|10177.2|10175.2|10163.7|10161.7|121
1665516900000|2022-10-11 19:35:00|10171.7|10169.7|10186.7|10184.7|10187.7|10185.7|10171.7|10169.7|28
1665517200000|2022-10-11 19:40:00|10186.2|10184.2|10186.2|10184.2|10186.7|10184.7|10176.7|10174.7|16
1665517500000|2022-10-11 19:45:00|10186.7|10184.7|10190.2|10188.2|10191.2|10189.2|10179.2|10177.2|39
1665517800000|2022-10-11 19:50:00|10190.7|10188.7|10188.7|10186.7|10190.7|10188.7|10177.7|10175.7|62
1665518100000|2022-10-11 19:55:00|10189.2|10187.2|10174.8|10168.8|10192.2|10190.2|10170.2|10168.2|94
1665518400000|2022-10-11 20:00:00|10177.7|10171.7|10175.6|10169.6|10181.9|10175.9|10174.7|10168.7|0
1665518700000|2022-10-11 20:05:00|10176|10170|10181.9|10175.9|10181.9|10175.9|10175.6|10169.6|0
1665519000000|2022-10-11 20:10:00|10181.5|10175.5|10181.5|10175.5|10184.5|10178.5|10179.9|10173.9|0
1665519300000|2022-10-11 20:15:00|10181.9|10175.9|10181.9|10175.9|10182.3|10176.3|10178.9|10172.9|0
1665519600000|2022-10-11 20:20:00|10182.3|10176.3|10182.3|10176.3|10183.2|10177.2|10181.2|10175.2|0
1665519900000|2022-10-11 20:25:00|10182.8|10176.8|10183.6|10177.6|10183.6|10177.6|10180.6|10174.6|0
1665520200000|2022-10-11 20:30:00|10183.5|10177.5|10184.1|10178.1|10184.1|10178.1|10181.2|10175.2|0
1665520500000|2022-10-11 20:35:00|10183.6|10177.6|10182.3|10176.3|10184.5|10178.5|10182.1|10176.1|0
1665520800000|2022-10-11 20:40:00|10182.2|10176.2|10183.2|10177.2|10184.1|10178.1|10181.9|10175.9|0
1665521100000|2022-10-11 20:45:00|10183.6|10177.6|10188.7|10182.7|10189.1|10183.1|10183.6|10177.6|0
1665521400000|2022-10-11 20:50:00|10189.1|10183.1|10190.9|10184.9|10190.9|10184.9|10188.3|10182.3|0
1665521700000|2022-10-11 20:55:00|10190.5|10184.5|10192.2|10186.2|10193.2|10187.2|10189.1|10183.1|0
1665522000000|2022-10-11 21:00:00|10192.6|10186.6|10191.1|10185.1|10192.6|10186.6|10191.1|10185.1|0
1665522300000|2022-10-11 21:05:00|10191.3|10185.3|10191.5|10185.5|10191.5|10185.5|10191.1|10185.1|0
1665522600000|2022-10-11 21:10:00|10191.3|10185.3|10191.3|10185.3|10191.3|10185.3|10190.9|10184.9|0
1665522900000|2022-10-11 21:15:00|10191.5|10185.5|10191.1|10185.1|10191.5|10185.5|10190.9|10184.9|0
1665523200000|2022-10-11 21:20:00|10190.9|10184.9|10190.9|10184.9|10190.9|10184.9|10190.8|10184.8|0
1665523500000|2022-10-11 21:25:00|10191|10185|10190.6|10184.6|10191.3|10185.3|10190.4|10184.4|0
1665523800000|2022-10-11 21:30:00|10190.4|10184.4|10190.6|10184.6|10190.6|10184.6|10189.5|10183.5|0
1665524100000|2022-10-11 21:35:00|10190.4|10184.4|10190.4|10184.4|10190.6|10184.6|10189.5|10183.5|0
1665524400000|2022-10-11 21:40:00|10190|10184|10190.9|10184.9|10190.9|10184.9|10189.8|10183.8|0
1665524700000|2022-10-11 21:45:00|10190.6|10184.6|10190.9|10184.9|10191.1|10185.1|10190.6|10184.6|0
1665525000000|2022-10-11 21:50:00|10190.8|10184.8|10190.8|10184.8|10191.5|10185.5|10190.6|10184.6|0
1665525300000|2022-10-11 21:55:00|10190.4|10184.4|10191.1|10185.1|10191.3|10185.3|10189.8|10183.8|0
1665525600000|2022-10-11 22:00:00|10190.9|10184.9|10186.4|10180.4|10191|10185|10184.6|10178.6|0
1665525900000|2022-10-11 22:05:00|10186.6|10180.6|10188.7|10182.7|10188.9|10182.9|10186.4|10180.4|0
1665526200000|2022-10-11 22:10:00|10188.9|10182.9|10186.6|10180.6|10190.2|10184.2|10185.1|10179.1|0
1665526500000|2022-10-11 22:15:00|10186.9|10180.9|10190.2|10184.2|10191|10185|10186.2|10180.2|0
1665526800000|2022-10-11 22:20:00|10190.6|10184.6|10188.6|10182.6|10190.6|10184.6|10187.3|10181.3|0
1665527100000|2022-10-11 22:25:00|10188.7|10182.7|10183.8|10177.8|10188.9|10182.9|10183.8|10177.8|0
1665527400000|2022-10-11 22:30:00|10184.3|10178.3|10180.5|10174.5|10185.1|10179.1|10180.1|10174.1|0
1665527700000|2022-10-11 22:35:00|10180.8|10174.8|10184.3|10178.3|10184.3|10178.3|10179.6|10173.6|0
1665528000000|2022-10-11 22:40:00|10184|10178|10186.7|10180.7|10187.1|10181.1|10183.8|10177.8|0
1665528300000|2022-10-11 22:45:00|10187.1|10181.1|10184.3|10178.3|10187.3|10181.3|10184|10178|0
1665528600000|2022-10-11 22:50:00|10184.5|10178.5|10185.6|10179.6|10186.4|10180.4|10183.8|10177.8|0
1665528900000|2022-10-11 22:55:00|10185.8|10179.8|10185.1|10179.1|10186.4|10180.4|10183.8|10177.8|0
1665529200000|2022-10-11 23:00:00|10186|10180|10188.9|10182.9|10189.5|10183.5|10185.2|10179.2|0
1665529500000|2022-10-11 23:05:00|10188.7|10182.7|10184.4|10178.4|10189.8|10183.8|10184.4|10178.4|0
1665529800000|2022-10-11 23:10:00|10184.1|10178.1|10181.7|10175.7|10184.1|10178.1|10181.5|10175.5|0
1665530100000|2022-10-11 23:15:00|10181.5|10175.5|10183.7|10177.7|10184.1|10178.1|10179.9|10173.9|0
1665530400000|2022-10-11 23:20:00|10184.5|10178.5|10179.5|10173.5|10184.5|10178.5|10179.5|10173.5|0
1665530700000|2022-10-11 23:25:00|10179.3|10173.3|10175.2|10169.2|10179.9|10173.9|10175.2|10169.2|0
1665531000000|2022-10-11 23:30:00|10175.3|10169.3|10178.9|10172.9|10180.2|10174.2|10175.2|10169.2|0
1665531300000|2022-10-11 23:35:00|10179.5|10173.5|10178.2|10172.2|10180.8|10174.8|10177.8|10171.8|0
1665531600000|2022-10-11 23:40:00|10178.4|10172.4|10179.3|10173.3|10180.2|10174.2|10178.2|10172.2|0
1665531900000|2022-10-11 23:45:00|10179.5|10173.5|10182.1|10176.1|10183.2|10177.2|10179.3|10173.3|0
1665532200000|2022-10-11 23:50:00|10182.4|10176.4|10179.5|10173.5|10182.4|10176.4|10178.2|10172.2|0
1665532500000|2022-10-11 23:55:00|10179.7|10173.7|10182.4|10176.4|10183.2|10177.2|10179.3|10173.3|0
1665532800000|2022-10-12 00:00:00|10181.5|10175.5|10181.4|10175.4|10187.6|10181.6|10174.3|10168.3|0
1665533100000|2022-10-12 00:05:00|10181.8|10175.8|10175.3|10169.3|10181.8|10175.8|10174|10168|0
1665533400000|2022-10-12 00:10:00|10174.9|10168.9|10178|10172|10178.4|10172.4|10172|10166|0
1665533700000|2022-10-12 00:15:00|10178.4|10172.4|10182.3|10176.3|10182.3|10176.3|10175|10169|0
1665534000000|2022-10-12 00:20:00|10180.5|10174.5|10187.9|10181.9|10189.8|10183.8|10180.5|10174.5|0
1665534300000|2022-10-12 00:25:00|10187.8|10181.8|10182.4|10176.4|10189.7|10183.7|10179.7|10173.7|0
1665534600000|2022-10-12 00:30:00|10184.2|10178.2|10186.1|10180.1|10186.1|10180.1|10180.5|10174.5|0
1665534900000|2022-10-12 00:35:00|10187|10181|10184.2|10178.2|10187.9|10181.9|10182.4|10176.4|0
1665535200000|2022-10-12 00:40:00|10185.1|10179.1|10189.7|10183.7|10191.6|10185.6|10182.4|10176.4|0
1665535500000|2022-10-12 00:45:00|10189.8|10183.8|10200.1|10194.1|10201.9|10195.9|10187.9|10181.9|0
1665535800000|2022-10-12 00:50:00|10199.2|10193.2|10198.2|10192.2|10200.1|10194.1|10194.6|10188.6|0
1665536100000|2022-10-12 00:55:00|10199.1|10193.1|10199.9|10193.9|10200|10194|10196.3|10190.3|0
1665536400000|2022-10-12 01:00:00|10200|10194|10192.7|10186.7|10201.8|10195.8|10192.7|10186.7|0
1665536700000|2022-10-12 01:05:00|10192.6|10186.6|10189|10183|10194.5|10188.5|10189|10183|0
1665537000000|2022-10-12 01:10:00|10188.1|10182.1|10192.7|10186.7|10194.5|10188.5|10188.1|10182.1|0
1665537300000|2022-10-12 01:15:00|10194.4|10188.4|10193.6|10187.6|10198.1|10192.1|10190.9|10184.9|0
1665537600000|2022-10-12 01:20:00|10194.4|10188.4|10192.7|10186.7|10196.4|10190.4|10192.6|10186.6|0
1665537900000|2022-10-12 01:25:00|10192.6|10186.6|10187.1|10181.1|10196.4|10190.4|10186.3|10180.3|0
1665538200000|2022-10-12 01:30:00|10186.2|10180.2|10178|10172|10187.1|10181.1|10176.2|10170.2|0
1665538500000|2022-10-12 01:35:00|10176.2|10170.2|10181.6|10175.6|10181.6|10175.6|10176.2|10170.2|0
1665538800000|2022-10-12 01:40:00|10179.8|10173.8|10179.8|10173.8|10184.4|10178.4|10178|10172|0
1665539100000|2022-10-12 01:45:00|10178|10172|10179.8|10173.8|10180.7|10174.7|10176.1|10170.1|0
1665539400000|2022-10-12 01:50:00|10180.7|10174.7|10172.5|10166.5|10181.6|10175.6|10172.5|10166.5|0
1665539700000|2022-10-12 01:55:00|10174.3|10168.3|10179.9|10173.9|10179.9|10173.9|10172.5|10166.5|0
1665540000000|2022-10-12 02:00:00|10179.8|10173.8|10181.8|10175.8|10185.4|10179.4|10178|10172|0
1665540300000|2022-10-12 02:05:00|10183.6|10177.6|10174.4|10168.4|10183.6|10177.6|10174.4|10168.4|0
1665540600000|2022-10-12 02:10:00|10175.3|10169.3|10174.5|10168.5|10176.3|10170.3|10170.8|10164.8|0
1665540900000|2022-10-12 02:15:00|10176.3|10170.3|10172.6|10166.6|10178.1|10172.1|10168.9|10162.9|0
1665541200000|2022-10-12 02:20:00|10172.7|10166.7|10176.4|10170.4|10176.4|10170.4|10170.8|10164.8|0
1665541500000|2022-10-12 02:25:00|10176.3|10170.3|10175.4|10169.4|10180|10174|10174.5|10168.5|0
1665541800000|2022-10-12 02:30:00|10174.6|10168.6|10180.1|10174.1|10181.9|10175.9|10174.5|10168.5|0
1665542100000|2022-10-12 02:35:00|10180|10174|10174.5|10168.5|10180.1|10174.1|10172.6|10166.6|0
1665542400000|2022-10-12 02:40:00|10174.4|10168.4|10173.6|10167.6|10176.3|10170.3|10172.6|10166.6|0
1665542700000|2022-10-12 02:45:00|10174.5|10168.5|10178.2|10172.2|10180|10174|10173.6|10167.6|0
1665543000000|2022-10-12 02:50:00|10180|10174|10180|10174|10181.9|10175.9|10179.1|10173.1|0
1665543300000|2022-10-12 02:55:00|10180.1|10174.1|10181.9|10175.9|10183.7|10177.7|10179.1|10173.1|0
1665543600000|2022-10-12 03:00:00|10183.7|10177.7|10180.1|10174.1|10185.6|10179.6|10179.2|10173.2|0
1665543900000|2022-10-12 03:05:00|10180|10174|10178.3|10172.3|10181.9|10175.9|10178.3|10172.3|0
1665544200000|2022-10-12 03:10:00|10180.1|10174.1|10181.9|10175.9|10183.8|10177.8|10178.3|10172.3|0
1665544500000|2022-10-12 03:15:00|10181|10175|10183.8|10177.8|10183.8|10177.8|10180.1|10174.1|0
1665544800000|2022-10-12 03:20:00|10182.9|10176.9|10181.9|10175.9|10183.7|10177.7|10178.2|10172.2|0
1665545100000|2022-10-12 03:25:00|10181|10175|10183.7|10177.7|10183.8|10177.8|10180.1|10174.1|0
1665545400000|2022-10-12 03:30:00|10182.8|10176.8|10178.2|10172.2|10183.7|10177.7|10177.3|10171.3|0
1665545700000|2022-10-12 03:35:00|10178.1|10172.1|10178|10172|10180.3|10174.3|10178|10172|0
1665546000000|2022-10-12 03:40:00|10178.1|10172.1|10178|10172|10179.9|10173.9|10178|10172|0
1665546300000|2022-10-12 03:45:00|10176.2|10170.2|10176.2|10170.2|10178.1|10172.1|10176.2|10170.2|0
1665546600000|2022-10-12 03:50:00|10178|10172|10179.9|10173.9|10179.9|10173.9|10178|10172|0
1665546900000|2022-10-12 03:55:00|10181.7|10175.7|10179.8|10173.8|10181.7|10175.7|10178|10172|0
1665547200000|2022-10-12 04:00:00|10179.9|10173.9|10207.4|10201.4|10207.5|10201.5|10178|10172|0
1665547500000|2022-10-12 04:05:00|10207.5|10201.5|10194.6|10188.6|10209.3|10203.3|10191|10185|0
1665547800000|2022-10-12 04:10:00|10196.4|10190.4|10201|10195|10209.1|10203.1|10195.4|10189.4|0
1665548100000|2022-10-12 04:15:00|10201.9|10195.9|10201.1|10195.1|10204.7|10198.7|10201|10195|0
1665548400000|2022-10-12 04:20:00|10201|10195|10202.7|10196.7|10204.6|10198.6|10199.2|10193.2|0
1665548700000|2022-10-12 04:25:00|10201.8|10195.8|10202.7|10196.7|10204.7|10198.7|10200.9|10194.9|0
1665549000000|2022-10-12 04:30:00|10202.8|10196.8|10197.2|10191.2|10202.8|10196.8|10197.2|10191.2|0
1665549300000|2022-10-12 04:35:00|10195.4|10189.4|10195.4|10189.4|10197.3|10191.3|10193.6|10187.6|0
1665549600000|2022-10-12 04:40:00|10196.3|10190.3|10199.1|10193.1|10199.1|10193.1|10195.4|10189.4|0
1665549900000|2022-10-12 04:45:00|10197.3|10191.3|10199.1|10193.1|10199.2|10193.2|10197.3|10191.3|0
1665550200000|2022-10-12 04:50:00|10199.2|10193.2|10199.1|10193.1|10199.2|10193.2|10197.4|10191.4|0
1665550500000|2022-10-12 04:55:00|10199.2|10193.2|10197.3|10191.3|10199.2|10193.2|10195.5|10189.5|0
1665550800000|2022-10-12 05:00:00|10195.5|10189.5|10188.1|10182.1|10199.2|10193.2|10188.1|10182.1|0
1665551100000|2022-10-12 05:05:00|10189|10183|10190|10184|10193.6|10187.6|10188.1|10182.1|0
1665551400000|2022-10-12 05:10:00|10189.9|10183.9|10195.5|10189.5|10197.3|10191.3|10189.9|10183.9|0
1665551700000|2022-10-12 05:15:00|10195.4|10189.4|10192.7|10186.7|10195.5|10189.5|10191.8|10185.8|0
1665552000000|2022-10-12 05:20:00|10191.8|10185.8|10197.2|10191.2|10197.2|10191.2|10191.8|10185.8|0
1665552300000|2022-10-12 05:25:00|10197.1|10191.1|10195.4|10189.4|10199|10193|10193.5|10187.5|0
1665552600000|2022-10-12 05:30:00|10195.3|10189.3|10199|10193|10200.8|10194.8|10193.5|10187.5|0
1665552900000|2022-10-12 05:35:00|10197.2|10191.2|10195.3|10189.3|10198.1|10192.1|10195.3|10189.3|0
1665553200000|2022-10-12 05:40:00|10196.2|10190.2|10206.3|10200.3|10206.3|10200.3|10195.3|10189.3|0
1665553500000|2022-10-12 05:45:00|10205.4|10199.4|10217.2|10211.2|10217.3|10211.3|10205.4|10199.4|0
1665553800000|2022-10-12 05:50:00|10215.4|10209.4|10219|10213|10220.8|10214.8|10215.3|10209.3|0
1665554100000|2022-10-12 05:55:00|10217.2|10211.2|10215.4|10209.4|10217.2|10211.2|10215.3|10209.3|0
1665554400000|2022-10-12 06:00:00|10206.7|10204.7|10196.2|10194.2|10209.7|10207.7|10192.7|10190.7|119
1665554700000|2022-10-12 06:05:00|10196.7|10194.7|10207.7|10205.7|10213.7|10211.7|10196.7|10194.7|84
1665555000000|2022-10-12 06:10:00|10208.2|10206.2|10211.2|10209.2|10220.2|10218.2|10204.7|10202.7|69
1665555300000|2022-10-12 06:15:00|10210.7|10208.7|10214.2|10212.2|10218.7|10216.7|10209.2|10207.2|68
1665555600000|2022-10-12 06:20:00|10214.7|10212.7|10213.7|10211.7|10218.2|10216.2|10204.7|10202.7|88
1665555900000|2022-10-12 06:25:00|10213.2|10211.2|10222.7|10220.7|10223.7|10221.7|10211.2|10209.2|46
1665556200000|2022-10-12 06:30:00|10222.2|10220.2|10224.2|10222.2|10225.7|10223.7|10217.2|10215.2|36
1665556500000|2022-10-12 06:35:00|10224.7|10222.7|10230.2|10228.2|10232.7|10230.7|10220.2|10218.2|45
1665556800000|2022-10-12 06:40:00|10229.7|10227.7|10227.2|10225.2|10231.7|10229.7|10223.2|10221.2|51
1665557100000|2022-10-12 06:45:00|10227.7|10225.7|10237.2|10235.2|10239.2|10237.2|10225.2|10223.2|113
1665557400000|2022-10-12 06:50:00|10237.7|10235.7|10227.2|10225.2|10238.2|10236.2|10227.2|10225.2|82
1665557700000|2022-10-12 06:55:00|10227.7|10225.7|10205.2|10203.2|10228.2|10226.2|10204.7|10202.7|116
1665558000000|2022-10-12 07:00:00|10206.2|10204.2|10198.2|10196.2|10211.7|10209.7|10191.2|10189.2|1122
1665558300000|2022-10-12 07:05:00|10198.7|10196.7|10205.2|10203.2|10223.2|10221.2|10197.7|10195.7|513
1665558600000|2022-10-12 07:10:00|10204.7|10202.7|10210.7|10208.7|10213.2|10211.2|10197.7|10195.7|365
1665558900000|2022-10-12 07:15:00|10209.7|10207.7|10219.2|10217.2|10226.7|10224.7|10207.2|10205.2|276
1665559200000|2022-10-12 07:20:00|10218.7|10216.7|10231.2|10229.2|10235.2|10233.2|10218.7|10216.7|421
1665559500000|2022-10-12 07:25:00|10231.7|10229.7|10188.2|10186.2|10235.2|10233.2|10179.2|10177.2|635
1665559800000|2022-10-12 07:30:00|10187.7|10185.7|10184.7|10182.7|10194.2|10192.2|10172.7|10170.7|502
1665560100000|2022-10-12 07:35:00|10185.2|10183.2|10190.2|10188.2|10199.2|10197.2|10183.7|10181.7|356
1665560400000|2022-10-12 07:40:00|10190.5|10188.5|10190.5|10188.5|10197.5|10195.5|10186|10184|250
1665560700000|2022-10-12 07:45:00|10190|10188|10200|10198|10205.5|10203.5|10186.5|10184.5|201
1665561000000|2022-10-12 07:50:00|10200.5|10198.5|10221|10219|10222.5|10220.5|10196|10194|274
1665561300000|2022-10-12 07:55:00|10221.5|10219.5|10210|10208|10226|10224|10208.5|10206.5|272
1665561600000|2022-10-12 08:00:00|10209.5|10207.5|10225|10223|10229.5|10227.5|10205|10203|190
1665561900000|2022-10-12 08:05:00|10225.5|10223.5|10219|10217|10232|10230|10219|10217|240
1665562200000|2022-10-12 08:10:00|10219.5|10217.5|10213|10211|10223.5|10221.5|10211.5|10209.5|235
1665562500000|2022-10-12 08:15:00|10212.5|10210.5|10220.5|10218.5|10228.5|10226.5|10210.5|10208.5|218
1665562800000|2022-10-12 08:20:00|10221|10219|10229|10227|10231|10229|10220|10218|243
1665563100000|2022-10-12 08:25:00|10228.5|10226.5|10243.5|10241.5|10244|10242|10222.5|10220.5|258
1665563400000|2022-10-12 08:30:00|10243|10241|10222|10220|10243.5|10241.5|10221|10219|206
1665563700000|2022-10-12 08:35:00|10222.5|10220.5|10224|10222|10226|10224|10216.5|10214.5|186
1665564000000|2022-10-12 08:40:00|10224.5|10222.5|10225.5|10223.5|10236|10234|10222.5|10220.5|131
1665564300000|2022-10-12 08:45:00|10225|10223|10228.5|10226.5|10233.5|10231.5|10220.5|10218.5|146
1665564600000|2022-10-12 08:50:00|10229|10227|10227|10225|10233.5|10231.5|10219|10217|183
1665564900000|2022-10-12 08:55:00|10226.5|10224.5|10224|10222|10231.5|10229.5|10223.5|10221.5|126
1665565200000|2022-10-12 09:00:00|10223.5|10221.5|10232.5|10230.5|10236.5|10234.5|10212.5|10210.5|165
1665565500000|2022-10-12 09:05:00|10233|10231|10235|10233|10235|10233|10227|10225|183
1665565800000|2022-10-12 09:10:00|10235.5|10233.5|10242|10240|10244|10242|10235|10233|154
1665566100000|2022-10-12 09:15:00|10241.5|10239.5|10241|10239|10246|10244|10235|10233|163
1665566400000|2022-10-12 09:20:00|10240.5|10238.5|10244.5|10242.5|10248|10246|10238|10236|94
1665566700000|2022-10-12 09:25:00|10244|10242|10251|10249|10251|10249|10242.5|10240.5|176
1665567000000|2022-10-12 09:30:00|10250.5|10248.5|10247|10245|10253|10251|10243.5|10241.5|206
1665567300000|2022-10-12 09:35:00|10248|10246|10242.5|10240.5|10248|10246|10233.5|10231.5|129
1665567600000|2022-10-12 09:40:00|10243.5|10241.5|10238.5|10236.5|10247.5|10245.5|10234|10232|180
1665567900000|2022-10-12 09:45:00|10239|10237|10226|10224|10240.5|10238.5|10226|10224|94
1665568200000|2022-10-12 09:50:00|10226.5|10224.5|10224.5|10222.5|10232|10230|10220.5|10218.5|110
1665568500000|2022-10-12 09:55:00|10225|10223|10236|10234|10236|10234|10223|10221|97
1665568800000|2022-10-12 10:00:00|10236.5|10234.5|10243.5|10241.5|10246|10244|10233|10231|128
1665569100000|2022-10-12 10:05:00|10244|10242|10246|10244|10250|10248|10241.5|10239.5|66
1665569400000|2022-10-12 10:10:00|10246.5|10244.5|10236.5|10234.5|10249.5|10247.5|10235|10233|224
1665569700000|2022-10-12 10:15:00|10236|10234|10232|10230|10246|10244|10230|10228|106
1665570000000|2022-10-12 10:20:00|10231.5|10229.5|10229.5|10227.5|10232.5|10230.5|10224|10222|109
1665570300000|2022-10-12 10:25:00|10228.5|10226.5|10230|10228|10231|10229|10220|10218|118
1665570600000|2022-10-12 10:30:00|10230.5|10228.5|10221.5|10219.5|10230.5|10228.5|10216.5|10214.5|91
1665570900000|2022-10-12 10:35:00|10222|10220|10218|10216|10222.5|10220.5|10214.5|10212.5|97
1665571200000|2022-10-12 10:40:00|10217.5|10215.5|10214|10212|10218|10216|10209.5|10207.5|125
1665571500000|2022-10-12 10:45:00|10214.5|10212.5|10218|10216|10218.5|10216.5|10211|10209|195
1665571800000|2022-10-12 10:50:00|10217.5|10215.5|10226|10224|10226|10224|10215|10213|217
1665572100000|2022-10-12 10:55:00|10225.5|10223.5|10223.5|10221.5|10228|10226|10218|10216|84
1665572400000|2022-10-12 11:00:00|10224|10222|10219|10217|10227|10225|10216|10214|114
1665572700000|2022-10-12 11:05:00|10219.5|10217.5|10217|10215|10224|10222|10215|10213|84
1665573000000|2022-10-12 11:10:00|10216.5|10214.5|10218|10216|10224|10222|10210.5|10208.5|74
1665573300000|2022-10-12 11:15:00|10218.5|10216.5|10216|10214|10219|10217|10213|10211|69
1665573600000|2022-10-12 11:20:00|10215.5|10213.5|10219.5|10217.5|10222|10220|10214.5|10212.5|89
1665573900000|2022-10-12 11:25:00|10220|10218|10224|10222|10224.5|10222.5|10215.5|10213.5|79
1665574200000|2022-10-12 11:30:00|10223.5|10221.5|10221|10219|10225.5|10223.5|10219|10217|77
1665574500000|2022-10-12 11:35:00|10221.5|10219.5|10221.5|10219.5|10227|10225|10216|10214|167
1665574800000|2022-10-12 11:40:00|10220.6|10218.6|10208.1|10206.1|10221.1|10219.1|10207.6|10205.6|88
1665575100000|2022-10-12 11:45:00|10208.6|10206.6|10201.6|10199.6|10210.6|10208.6|10201.6|10199.6|84
1665575400000|2022-10-12 11:50:00|10202.1|10200.1|10193.6|10191.6|10202.1|10200.1|10190.1|10188.1|136
1665575700000|2022-10-12 11:55:00|10193.1|10191.1|10194.1|10192.1|10200.1|10198.1|10191.1|10189.1|206
1665576000000|2022-10-12 12:00:00|10195.1|10193.1|10195.6|10193.6|10198.1|10196.1|10191.1|10189.1|152
1665576300000|2022-10-12 12:05:00|10195.1|10193.1|10194.1|10192.1|10196.1|10194.1|10190.1|10188.1|204
1665576600000|2022-10-12 12:10:00|10193.1|10191.1|10189.6|10187.6|10196.1|10194.1|10188.6|10186.6|150
1665576900000|2022-10-12 12:15:00|10190.1|10188.1|10193.1|10191.1|10196.1|10194.1|10188.1|10186.1|119
1665577200000|2022-10-12 12:20:00|10192.6|10190.6|10202.1|10200.1|10203.6|10201.6|10185.1|10183.1|131
1665577500000|2022-10-12 12:25:00|10203.6|10201.6|10206.6|10204.6|10216.6|10214.6|10201.6|10199.6|235
1665577800000|2022-10-12 12:30:00|10201.6|10199.6|10161.6|10159.6|10202.1|10200.1|10159.6|10157.6|1106
1665578100000|2022-10-12 12:35:00|10161.1|10159.1|10172.1|10170.1|10179.6|10177.6|10155.1|10153.1|243
1665578400000|2022-10-12 12:40:00|10172.6|10170.6|10182.6|10180.6|10188.1|10186.1|10161.1|10159.1|180
1665578700000|2022-10-12 12:45:00|10183.1|10181.1|10166.1|10164.1|10186.6|10184.6|10164.1|10162.1|145
1665579000000|2022-10-12 12:50:00|10166.6|10164.6|10163.1|10161.1|10174.1|10172.1|10159.1|10157.1|148
1665579300000|2022-10-12 12:55:00|10163.6|10161.6|10170.6|10168.6|10171.1|10169.1|10160.1|10158.1|155
1665579600000|2022-10-12 13:00:00|10171.6|10169.6|10154.1|10152.1|10171.6|10169.6|10152.6|10150.6|360
1665579900000|2022-10-12 13:05:00|10155.1|10153.1|10144.1|10142.1|10156.1|10154.1|10141.1|10139.1|304
1665580200000|2022-10-12 13:10:00|10144.6|10142.6|10153.1|10151.1|10157.1|10155.1|10142.6|10140.6|173
1665580500000|2022-10-12 13:15:00|10155.6|10153.6|10159.1|10157.1|10163.1|10161.1|10150.1|10148.1|189
1665580800000|2022-10-12 13:20:00|10159.6|10157.6|10163.6|10161.6|10163.6|10161.6|10153.6|10151.6|177
1665581100000|2022-10-12 13:25:00|10163.1|10161.1|10162.1|10160.1|10166.1|10164.1|10157.6|10155.6|161
1665581400000|2022-10-12 13:30:00|10163.6|10161.6|10149.1|10147.1|10164.1|10162.1|10138.6|10136.6|336
1665581700000|2022-10-12 13:35:00|10148.1|10146.1|10186.6|10184.6|10190.6|10188.6|10148.1|10146.1|487
1665582000000|2022-10-12 13:40:00|10186.1|10184.1|10209.6|10207.6|10210.1|10208.1|10178.6|10176.6|271
1665582300000|2022-10-12 13:45:00|10209.1|10207.1|10193.6|10191.6|10217.6|10215.6|10192.1|10190.1|292
1665582600000|2022-10-12 13:50:00|10194.1|10192.1|10190.1|10188.1|10203.6|10201.6|10187.6|10185.6|194
1665582900000|2022-10-12 13:55:00|10189.6|10187.6|10200.1|10198.1|10205.6|10203.6|10186.1|10184.1|202
1665583200000|2022-10-12 14:00:00|10203.6|10201.6|10202.1|10200.1|10209.1|10207.1|10193.6|10191.6|336
1665583500000|2022-10-12 14:05:00|10202.6|10200.6|10189.6|10187.6|10203.6|10201.6|10181.6|10179.6|291
1665583800000|2022-10-12 14:10:00|10190|10188|10193.5|10191.5|10202.5|10200.5|10183.5|10181.5|158
1665584100000|2022-10-12 14:15:00|10193|10191|10200.5|10198.5|10202.5|10200.5|10188|10186|195
1665584400000|2022-10-12 14:20:00|10200|10198|10192|10190|10200|10198|10179.5|10177.5|327
1665584700000|2022-10-12 14:25:00|10191.5|10189.5|10205.5|10203.5|10216|10214|10190|10188|235
1665585000000|2022-10-12 14:30:00|10205|10203|10207|10205|10216.5|10214.5|10201.5|10199.5|226
1665585300000|2022-10-12 14:35:00|10206.5|10204.5|10194|10192|10206.5|10204.5|10191|10189|154
1665585600000|2022-10-12 14:40:00|10193.5|10191.5|10189|10187|10197.5|10195.5|10187.5|10185.5|205
1665585900000|2022-10-12 14:45:00|10187.5|10185.5|10197.5|10195.5|10201.5|10199.5|10181|10179|220
1665586200000|2022-10-12 14:50:00|10198.5|10196.5|10203.5|10201.5|10205.5|10203.5|10194|10192|192
1665586500000|2022-10-12 14:55:00|10204|10202|10198.5|10196.5|10208.5|10206.5|10196.5|10194.5|188
1665586800000|2022-10-12 15:00:00|10199.5|10197.5|10210|10208|10213|10211|10197|10195|275
1665587100000|2022-10-12 15:05:00|10209.5|10207.5|10214|10212|10217|10215|10207|10205|146
1665587400000|2022-10-12 15:10:00|10213.5|10211.5|10216.5|10214.5|10221.5|10219.5|10212.5|10210.5|232
1665587700000|2022-10-12 15:15:00|10217|10215|10214|10212|10221.5|10219.5|10213|10211|514
1665588000000|2022-10-12 15:20:00|10214.5|10212.5|10199|10197|10214.5|10212.5|10198|10196|865
1665588300000|2022-10-12 15:25:00|10199.5|10197.5|10196.5|10194.5|10204|10202|10190|10188|1886
1665588600000|2022-10-12 15:30:00|10198.5|10196.5|10186.5|10184.5|10200|10198|10186.5|10184.5|889
1665588900000|2022-10-12 15:35:00|10187|10185|10189|10187|10193|10191|10180.5|10178.5|382
1665589200000|2022-10-12 15:40:00|10189.5|10187.5|10194|10192|10205|10203|10185|10183|198
1665589500000|2022-10-12 15:45:00|10194.5|10192.5|10191|10189|10196.5|10194.5|10189|10187|235
1665589800000|2022-10-12 15:50:00|10191.5|10189.5|10203.5|10201.5|10205|10203|10190|10188|72
1665590100000|2022-10-12 15:55:00|10204|10202|10205|10203|10206.5|10204.5|10199|10197|57
1665590400000|2022-10-12 16:00:00|10205.5|10203.5|10201|10199|10208|10206|10199.5|10197.5|46
1665590700000|2022-10-12 16:05:00|10201.5|10199.5|10204.5|10202.5|10216|10214|10200|10198|47
1665591000000|2022-10-12 16:10:00|10204|10202|10197|10195|10205.5|10203.5|10192|10190|25
1665591300000|2022-10-12 16:15:00|10196.5|10194.5|10199.5|10197.5|10201|10199|10195.5|10193.5|17
1665591600000|2022-10-12 16:20:00|10200|10198|10194|10192|10200.5|10198.5|10193|10191|9
1665591900000|2022-10-12 16:25:00|10193.5|10191.5|10193|10191|10198.5|10196.5|10188.5|10186.5|78
1665592200000|2022-10-12 16:30:00|10192.5|10190.5|10194|10192|10195|10193|10187.5|10185.5|13
1665592500000|2022-10-12 16:35:00|10193.5|10191.5|10187|10185|10196|10194|10183|10181|11
1665592800000|2022-10-12 16:40:00|10186.5|10184.5|10188|10186|10188|10186|10184|10182|11
1665593100000|2022-10-12 16:45:00|10188.5|10186.5|10193.5|10191.5|10195|10193|10187.5|10185.5|6
1665593400000|2022-10-12 16:50:00|10193|10191|10198|10196|10199.5|10197.5|10193|10191|21
1665593700000|2022-10-12 16:55:00|10198.5|10196.5|10202|10200|10204.5|10202.5|10198|10196|26
1665594000000|2022-10-12 17:00:00|10201.5|10199.5|10194|10192|10206|10204|10192.5|10190.5|19
1665594300000|2022-10-12 17:05:00|10194.5|10192.5|10200|10198|10200.5|10198.5|10192.5|10190.5|31
1665594600000|2022-10-12 17:10:00|10200.5|10198.5|10200.5|10198.5|10201|10199|10197|10195|19
1665594900000|2022-10-12 17:15:00|10200|10198|10192|10190|10200|10198|10192|10190|14
1665595200000|2022-10-12 17:20:00|10192.5|10190.5|10189|10187|10194.5|10192.5|10187.5|10185.5|36
1665595500000|2022-10-12 17:25:00|10189.5|10187.5|10193|10191|10194.5|10192.5|10188|10186|35
1665595800000|2022-10-12 17:30:00|10193.5|10191.5|10185|10183|10194|10192|10182.5|10180.5|57
1665596100000|2022-10-12 17:35:00|10184.5|10182.5|10187|10185|10187.5|10185.5|10180|10178|10
1665596400000|2022-10-12 17:40:00|10187.5|10185.5|10183|10181|10189|10187|10180|10178|10
1665596700000|2022-10-12 17:45:00|10183.5|10181.5|10187|10185|10188.5|10186.5|10181|10179|11
1665597000000|2022-10-12 17:50:00|10186.5|10184.5|10183|10181|10187.5|10185.5|10180|10178|21
1665597300000|2022-10-12 17:55:00|10182|10180|10177|10175|10182|10180|10174|10172|21
1665597600000|2022-10-12 18:00:00|10177.5|10175.5|10181.5|10179.5|10198|10196|10177.5|10175.5|31
1665597900000|2022-10-12 18:05:00|10181|10179|10193.5|10191.5|10201|10199|10178.5|10176.5|34
1665598200000|2022-10-12 18:10:00|10193|10191|10201|10199|10203|10201|10187|10185|33
1665598500000|2022-10-12 18:15:00|10200.5|10198.5|10199|10197|10202|10200|10191|10189|15
1665598800000|2022-10-12 18:20:00|10199.5|10197.5|10197|10195|10201|10199|10190|10188|7
1665599100000|2022-10-12 18:25:00|10196.5|10194.5|10205.5|10203.5|10209|10207|10193.5|10191.5|14
1665599400000|2022-10-12 18:30:00|10206|10204|10204.5|10202.5|10208|10206|10198|10196|7
1665599700000|2022-10-12 18:35:00|10204|10202|10203|10201|10207|10205|10200.5|10198.5|10
1665600000000|2022-10-12 18:40:00|10202.5|10200.5|10199|10197|10205|10203|10196.5|10194.5|25
1665600300000|2022-10-12 18:45:00|10198.5|10196.5|10190|10188|10201.5|10199.5|10189.5|10187.5|14
1665600600000|2022-10-12 18:50:00|10189.5|10187.5|10186|10184|10192|10190|10185|10183|9
1665600900000|2022-10-12 18:55:00|10186.5|10184.5|10186|10184|10189|10187|10182.5|10180.5|18
1665601200000|2022-10-12 19:00:00|10185.5|10183.5|10180.5|10178.5|10187|10185|10178.5|10176.5|30
1665601500000|2022-10-12 19:05:00|10180|10178|10184|10182|10187.5|10185.5|10179|10177|7
1665601800000|2022-10-12 19:10:00|10184.5|10182.5|10188|10186|10189|10187|10184|10182|5
1665602100000|2022-10-12 19:15:00|10187.5|10185.5|10194.5|10192.5|10195.5|10193.5|10182.5|10180.5|20
1665602400000|2022-10-12 19:20:00|10195|10193|10195|10193|10199|10197|10192.5|10190.5|10
1665602700000|2022-10-12 19:25:00|10194.5|10192.5|10192|10190|10197.5|10195.5|10191|10189|5
1665603000000|2022-10-12 19:30:00|10190|10188|10195.5|10193.5|10196|10194|10188|10186|23
1665603300000|2022-10-12 19:35:00|10196|10194|10196.5|10194.5|10198.5|10196.5|10194|10192|9
1665603600000|2022-10-12 19:40:00|10197|10195|10194|10192|10197|10195|10191.5|10189.5|6
1665603900000|2022-10-12 19:45:00|10193.5|10191.5|10186|10184|10194.5|10192.5|10185.5|10183.5|20
1665604200000|2022-10-12 19:50:00|10185.5|10183.5|10182.5|10180.5|10186.5|10184.5|10181.5|10179.5|49
1665604500000|2022-10-12 19:55:00|10182|10180|10169.5|10163.5|10182|10180|10167.5|10163.5|108
1665604800000|2022-10-12 20:00:00|10169.9|10163.9|10174.4|10168.4|10178.1|10172.1|10169.6|10163.6|0
1665605100000|2022-10-12 20:05:00|10174.7|10168.7|10178.6|10172.6|10178.6|10172.6|10172.5|10166.5|0
1665605400000|2022-10-12 20:10:00|10179|10173|10178.1|10172.1|10180.6|10174.6|10177.3|10171.3|0
1665605700000|2022-10-12 20:15:00|10178.2|10172.2|10178.6|10172.6|10179.9|10173.9|10176.8|10170.8|0
1665606000000|2022-10-12 20:20:00|10179|10173|10180.6|10174.6|10180.6|10174.6|10179|10173|0
1665606300000|2022-10-12 20:25:00|10181.2|10175.2|10179|10173|10181.2|10175.2|10179|10173|0
1665606600000|2022-10-12 20:30:00|10178.8|10172.8|10179|10173|10180.3|10174.3|10178.6|10172.6|0
1665606900000|2022-10-12 20:35:00|10179.3|10173.3|10179|10173|10179.3|10173.3|10177.7|10171.7|0
1665607200000|2022-10-12 20:40:00|10179.3|10173.3|10178.6|10172.6|10180.6|10174.6|10177.9|10171.9|0
1665607500000|2022-10-12 20:45:00|10179|10173|10181.2|10175.2|10181.2|10175.2|10178.6|10172.6|0
1665607800000|2022-10-12 20:50:00|10180.6|10174.6|10181.2|10175.2|10181.5|10175.5|10179.3|10173.3|0
1665608100000|2022-10-12 20:55:00|10181.4|10175.4|10180.6|10174.6|10181.9|10175.9|10180.4|10174.4|0
1665608400000|2022-10-12 21:00:00|10180.8|10174.8|10180.8|10174.8|10181|10175|10180.3|10174.3|0
1665608700000|2022-10-12 21:05:00|10180.6|10174.6|10180.1|10174.1|10180.6|10174.6|10179.9|10173.9|0
1665609000000|2022-10-12 21:10:00|10180.2|10174.2|10180.4|10174.4|10180.4|10174.4|10180.1|10174.1|0
1665609300000|2022-10-12 21:15:00|10180.6|10174.6|10180.6|10174.6|10181|10175|10180.3|10174.3|0
1665609600000|2022-10-12 21:20:00|10180.4|10174.4|10179.9|10173.9|10180.4|10174.4|10179.3|10173.3|0
1665609900000|2022-10-12 21:25:00|10179.7|10173.7|10179.9|10173.9|10180.1|10174.1|10179.7|10173.7|0
1665610200000|2022-10-12 21:30:00|10180.1|10174.1|10181|10175|10181|10175|10180.1|10174.1|0
1665610500000|2022-10-12 21:35:00|10180.8|10174.8|10181.2|10175.2|10181.2|10175.2|10180.8|10174.8|0
1665610800000|2022-10-12 21:40:00|10181.4|10175.4|10180.6|10174.6|10181.5|10175.5|10180.6|10174.6|0
1665611100000|2022-10-12 21:45:00|10180.4|10174.4|10180.6|10174.6|10180.6|10174.6|10180.1|10174.1|0
1665611400000|2022-10-12 21:50:00|10180.8|10174.8|10181.4|10175.4|10181.4|10175.4|10180.3|10174.3|0
1665611700000|2022-10-12 21:55:00|10181.3|10175.3|10183.9|10177.9|10184.1|10178.1|10181.2|10175.2|0
1665612000000|2022-10-12 22:00:00|10184|10178|10188|10182|10189.2|10183.2|10184|10178|0
1665612300000|2022-10-12 22:05:00|10187.9|10181.9|10185.8|10179.8|10188|10182|10184.3|10178.3|0
1665612600000|2022-10-12 22:10:00|10186.1|10180.1|10183.6|10177.6|10186.3|10180.3|10182.8|10176.8|0
1665612900000|2022-10-12 22:15:00|10183.9|10177.9|10182.8|10176.8|10184.8|10178.8|10182.3|10176.3|0
1665613200000|2022-10-12 22:20:00|10183|10177|10183.2|10177.2|10185.4|10179.4|10181.7|10175.7|0
1665613500000|2022-10-12 22:25:00|10183.6|10177.6|10184.5|10178.5|10184.5|10178.5|10182.8|10176.8|0
1665613800000|2022-10-12 22:30:00|10184.7|10178.7|10183.2|10177.2|10185.4|10179.4|10182.3|10176.3|0
1665614100000|2022-10-12 22:35:00|10183|10177|10181.9|10175.9|10183.6|10177.6|10181.5|10175.5|0
1665614400000|2022-10-12 22:40:00|10182.3|10176.3|10183.6|10177.6|10183.6|10177.6|10182.1|10176.1|0
1665614700000|2022-10-12 22:45:00|10183.5|10177.5|10183.6|10177.6|10183.6|10177.6|10183.2|10177.2|0
1665615000000|2022-10-12 22:50:00|10183.5|10177.5|10184.1|10178.1|10184.5|10178.5|10181.9|10175.9|0
1665615300000|2022-10-12 22:55:00|10183.9|10177.9|10183.2|10177.2|10184.1|10178.1|10183.2|10177.2|0
1665615600000|2022-10-12 23:00:00|10183.4|10177.4|10182.3|10176.3|10184.3|10178.3|10181.5|10175.5|0
1665615900000|2022-10-12 23:05:00|10182.1|10176.1|10181.5|10175.5|10182.3|10176.3|10181.2|10175.2|0
1665616200000|2022-10-12 23:10:00|10181.4|10175.4|10185.4|10179.4|10185.8|10179.8|10181.2|10175.2|0
1665616500000|2022-10-12 23:15:00|10184.8|10178.8|10185.4|10179.4|10186.3|10180.3|10184.8|10178.8|0
1665616800000|2022-10-12 23:20:00|10185.8|10179.8|10184.5|10178.5|10186.3|10180.3|10184.5|10178.5|0
1665617100000|2022-10-12 23:25:00|10184.8|10178.8|10185.4|10179.4|10186.1|10180.1|10184.5|10178.5|0
1665617400000|2022-10-12 23:30:00|10185.8|10179.8|10185.8|10179.8|10186.7|10180.7|10185.4|10179.4|0
1665617700000|2022-10-12 23:35:00|10185.6|10179.6|10185.8|10179.8|10186.1|10180.1|10185.4|10179.4|0
1665618000000|2022-10-12 23:40:00|10185.9|10179.9|10186.1|10180.1|10187|10181|10185.8|10179.8|0
1665618300000|2022-10-12 23:45:00|10185.9|10179.9|10188|10182|10188.3|10182.3|10185.8|10179.8|0
1665618600000|2022-10-12 23:50:00|10188.1|10182.1|10188.7|10182.7|10191.6|10185.6|10188.1|10182.1|0
1665618900000|2022-10-12 23:55:00|10188.3|10182.3|10189.2|10183.2|10190.3|10184.3|10188.3|10182.3|0
1665619200000|2022-10-13 00:00:00|10188.3|10182.3|10189.2|10183.2|10190|10184|10182.8|10176.8|0
1665619500000|2022-10-13 00:05:00|10188.7|10182.7|10192.9|10186.9|10193.5|10187.5|10188.7|10182.7|0
1665619800000|2022-10-13 00:10:00|10192.5|10186.5|10186.8|10180.8|10192.9|10186.9|10186.4|10180.4|0
1665620100000|2022-10-13 00:15:00|10186.4|10180.4|10185.7|10179.7|10189.3|10183.3|10182.5|10176.5|0
1665620400000|2022-10-13 00:20:00|10185.8|10179.8|10185.8|10179.8|10187.6|10181.6|10184|10178|0
1665620700000|2022-10-13 00:25:00|10187.6|10181.6|10184|10178|10189.4|10183.4|10184|10178|0
1665621000000|2022-10-13 00:30:00|10183.9|10177.9|10184|10178|10186.7|10180.7|10183.9|10177.9|0
1665621300000|2022-10-13 00:35:00|10185.8|10179.8|10182.2|10176.2|10187.6|10181.6|10182.1|10176.1|0
1665621600000|2022-10-13 00:40:00|10182.1|10176.1|10182.1|10176.1|10184|10178|10182.1|10176.1|0
1665621900000|2022-10-13 00:45:00|10180.4|10174.4|10180.3|10174.3|10182.2|10176.2|10176.7|10170.7|0
1665622200000|2022-10-13 00:50:00|10180.4|10174.4|10185.9|10179.9|10187.6|10181.6|10180.3|10174.3|0
1665622500000|2022-10-13 00:55:00|10185.8|10179.8|10185.8|10179.8|10187.7|10181.7|10185.8|10179.8|0
1665622800000|2022-10-13 01:00:00|10185.9|10179.9|10185.9|10179.9|10187.7|10181.7|10185.8|10179.8|0
1665623100000|2022-10-13 01:05:00|10187.7|10181.7|10184.1|10178.1|10187.7|10181.7|10184|10178|0
1665623400000|2022-10-13 01:10:00|10184|10178|10184.1|10178.1|10185.9|10179.9|10182.2|10176.2|0
1665623700000|2022-10-13 01:15:00|10184|10178|10184|10178|10184.1|10178.1|10182.2|10176.2|0
1665624000000|2022-10-13 01:20:00|10183.1|10177.1|10176.7|10170.7|10184.1|10178.1|10176.7|10170.7|0
1665624300000|2022-10-13 01:25:00|10176.8|10170.8|10182.1|10176.1|10183|10177|10176.7|10170.7|0
1665624600000|2022-10-13 01:30:00|10181.2|10175.2|10178.5|10172.5|10183.9|10177.9|10177.6|10171.6|0
1665624900000|2022-10-13 01:35:00|10176.7|10170.7|10176.7|10170.7|10182.2|10176.2|10176.7|10170.7|0
1665625200000|2022-10-13 01:40:00|10174.9|10168.9|10178.5|10172.5|10178.6|10172.6|10174.9|10168.9|0
1665625500000|2022-10-13 01:45:00|10178.6|10172.6|10178.6|10172.6|10184|10178|10176.7|10170.7|0
1665625800000|2022-10-13 01:50:00|10180.4|10174.4|10178.6|10172.6|10185.8|10179.8|10178.6|10172.6|0
1665626100000|2022-10-13 01:55:00|10176.8|10170.8|10174.9|10168.9|10178.6|10172.6|10174.9|10168.9|0
1665626400000|2022-10-13 02:00:00|10175|10169|10171.3|10165.3|10175|10169|10171.3|10165.3|0
1665626700000|2022-10-13 02:05:00|10171.4|10165.4|10173.2|10167.2|10175|10169|10169.5|10163.5|0
1665627000000|2022-10-13 02:10:00|10173.1|10167.1|10167.6|10161.6|10173.2|10167.2|10167.5|10161.5|0
1665627300000|2022-10-13 02:15:00|10167.5|10161.5|10167.6|10161.6|10167.6|10161.6|10165.7|10159.7|0
1665627600000|2022-10-13 02:20:00|10167.5|10161.5|10167.6|10161.6|10168.5|10162.5|10165.7|10159.7|0
1665627900000|2022-10-13 02:25:00|10165.8|10159.8|10166.3|10160.3|10167.6|10161.6|10165.8|10159.8|0
1665628200000|2022-10-13 02:30:00|10166.4|10160.4|10169.9|10163.9|10170.9|10164.9|10166.4|10160.4|0
1665628500000|2022-10-13 02:35:00|10170|10164|10168.2|10162.2|10171.8|10165.8|10168.2|10162.2|0
1665628800000|2022-10-13 02:40:00|10170|10164|10170|10164|10170|10164|10168.2|10162.2|0
1665629100000|2022-10-13 02:45:00|10168.2|10162.2|10168.2|10162.2|10170|10164|10168.2|10162.2|0
1665629400000|2022-10-13 02:50:00|10170|10164|10171.8|10165.8|10173.6|10167.6|10168.2|10162.2|0
1665629700000|2022-10-13 02:55:00|10170|10164|10170|10164|10170|10164|10168.2|10162.2|0
1665630000000|2022-10-13 03:00:00|10170.1|10164.1|10170|10164|10171.9|10165.9|10170|10164|0
1665630300000|2022-10-13 03:05:00|10168.2|10162.2|10171.9|10165.9|10171.9|10165.9|10168.2|10162.2|0
1665630600000|2022-10-13 03:10:00|10171.8|10165.8|10173.7|10167.7|10173.7|10167.7|10171.8|10165.8|0
1665630900000|2022-10-13 03:15:00|10173.6|10167.6|10171.8|10165.8|10173.6|10167.6|10170|10164|0
1665631200000|2022-10-13 03:20:00|10171.9|10165.9|10169.1|10163.1|10171.9|10165.9|10169.1|10163.1|0
1665631500000|2022-10-13 03:25:00|10170|10164|10171.8|10165.8|10171.8|10165.8|10168.2|10162.2|0
1665631800000|2022-10-13 03:30:00|10170|10164|10171.8|10165.8|10171.8|10165.8|10170|10164|0
1665632100000|2022-10-13 03:35:00|10173.6|10167.6|10173.6|10167.6|10173.6|10167.6|10173.6|10167.6|0
1665632400000|2022-10-13 03:40:00|10172.7|10166.7|10173.6|10167.6|10173.6|10167.6|10171.8|10165.8|0
1665632700000|2022-10-13 03:45:00|10172.7|10166.7|10171.8|10165.8|10173.6|10167.6|10171.8|10165.8|0
1665633000000|2022-10-13 03:50:00|10170|10164|10170|10164|10170|10164|10170|10164|0
1665633300000|2022-10-13 03:55:00|10168.3|10162.3|10170|10164|10170|10164|10168.2|10162.2|0
1665633600000|2022-10-13 04:00:00|10170.1|10164.1|10170|10164|10170.9|10164.9|10170|10164|0
1665633900000|2022-10-13 04:05:00|10168.2|10162.2|10170|10164|10170|10164|10168.2|10162.2|0
1665634200000|2022-10-13 04:10:00|10169.1|10163.1|10170|10164|10170|10164|10168.2|10162.2|0
1665634500000|2022-10-13 04:15:00|10170.1|10164.1|10170.1|10164.1|10171.9|10165.9|10170.1|10164.1|0
1665634800000|2022-10-13 04:20:00|10171|10165|10170|10164|10171|10165|10168.2|10162.2|0
1665635100000|2022-10-13 04:25:00|10168.2|10162.2|10168.2|10162.2|10170|10164|10168.2|10162.2|0
1665635400000|2022-10-13 04:30:00|10170|10164|10170|10164|10171.8|10165.8|10170|10164|0
1665635700000|2022-10-13 04:35:00|10168.2|10162.2|10168.2|10162.2|10169.1|10163.1|10168.2|10162.2|0
1665636000000|2022-10-13 04:40:00|10168.1|10162.1|10168.1|10162.1|10168.2|10162.2|10168.1|10162.1|0
1665636300000|2022-10-13 04:45:00|10166.4|10160.4|10166.4|10160.4|10168.2|10162.2|10166.3|10160.3|0
1665636600000|2022-10-13 04:50:00|10168.2|10162.2|10166.3|10160.3|10168.2|10162.2|10166.3|10160.3|0
1665636900000|2022-10-13 04:55:00|10166.4|10160.4|10169.1|10163.1|10169.1|10163.1|10166.3|10160.3|0
1665637200000|2022-10-13 05:00:00|10169|10163|10163.6|10157.6|10169|10163|10163.6|10157.6|0
1665637500000|2022-10-13 05:05:00|10162.7|10156.7|10165.4|10159.4|10167.2|10161.2|10161.8|10155.8|0
1665637800000|2022-10-13 05:10:00|10166.3|10160.3|10169.1|10163.1|10170.9|10164.9|10165.4|10159.4|0
1665638100000|2022-10-13 05:15:00|10170.9|10164.9|10165.4|10159.4|10170.9|10164.9|10165.4|10159.4|0
1665638400000|2022-10-13 05:20:00|10166.3|10160.3|10167.2|10161.2|10167.2|10161.2|10163.5|10157.5|0
1665638700000|2022-10-13 05:25:00|10169|10163|10170.8|10164.8|10172.6|10166.6|10167.2|10161.2|0
1665639000000|2022-10-13 05:30:00|10172.6|10166.6|10174.4|10168.4|10174.5|10168.5|10171.7|10165.7|0
1665639300000|2022-10-13 05:35:00|10174.5|10168.5|10176.2|10170.2|10176.3|10170.3|10174.4|10168.4|0
1665639600000|2022-10-13 05:40:00|10175.3|10169.3|10176.3|10170.3|10183.5|10177.5|10174.5|10168.5|0
1665639900000|2022-10-13 05:45:00|10174.5|10168.5|10172.7|10166.7|10175.4|10169.4|10172.6|10166.6|0
1665640200000|2022-10-13 05:50:00|10172.6|10166.6|10172.6|10166.6|10174.5|10168.5|10170.8|10164.8|0
1665640500000|2022-10-13 05:55:00|10170.8|10164.8|10167.1|10161.1|10170.8|10164.8|10167.1|10161.1|0
1665640800000|2022-10-13 06:00:00|10155.5|10153.5|10165|10163|10171.5|10169.5|10155.5|10153.5|32
1665641100000|2022-10-13 06:05:00|10165.5|10163.5|10162.5|10160.5|10170|10168|10161.5|10159.5|47
1665641400000|2022-10-13 06:10:00|10161.5|10159.5|10152|10150|10166|10164|10149|10147|105
1665641700000|2022-10-13 06:15:00|10151.5|10149.5|10154|10152|10159.5|10157.5|10149|10147|53
1665642000000|2022-10-13 06:20:00|10153.5|10151.5|10155.5|10153.5|10158|10156|10149|10147|71
1665642300000|2022-10-13 06:25:00|10155|10153|10147|10145|10156|10154|10146.5|10144.5|60
1665642600000|2022-10-13 06:30:00|10146.5|10144.5|10152|10150|10154|10152|10143.5|10141.5|64
1665642900000|2022-10-13 06:35:00|10151.5|10149.5|10148|10146|10153|10151|10147.5|10145.5|31
1665643200000|2022-10-13 06:40:00|10147.5|10145.5|10155.5|10153.5|10159|10157|10147.5|10145.5|31
1665643500000|2022-10-13 06:45:00|10154.5|10152.5|10157|10155|10161|10159|10153|10151|60
1665643800000|2022-10-13 06:50:00|10157.5|10155.5|10158|10156|10160|10158|10156.5|10154.5|27
1665644100000|2022-10-13 06:55:00|10157.5|10155.5|10144|10142|10159|10157|10143|10141|115
1665644400000|2022-10-13 07:00:00|10140|10138|10139.5|10137.5|10145|10143|10124|10122|918
1665644700000|2022-10-13 07:05:00|10139|10137|10143|10141|10152|10150|10127|10125|311
1665645000000|2022-10-13 07:10:00|10144|10142|10159|10157|10159.5|10157.5|10140|10138|321
1665645300000|2022-10-13 07:15:00|10158.5|10156.5|10156|10154|10164.5|10162.5|10149|10147|301
1665645600000|2022-10-13 07:20:00|10157.5|10155.5|10151|10149|10164.5|10162.5|10145|10143|377
1665645900000|2022-10-13 07:25:00|10151.5|10149.5|10160.5|10158.5|10161|10159|10141.5|10139.5|426
1665646200000|2022-10-13 07:30:00|10161|10159|10143.5|10141.5|10161|10159|10137.5|10135.5|292
1665646500000|2022-10-13 07:35:00|10144|10142|10129.5|10127.5|10145.5|10143.5|10126.5|10124.5|278
1665646800000|2022-10-13 07:40:00|10129.2|10127.2|10141.7|10139.7|10146.7|10144.7|10128.7|10126.7|327
1665647100000|2022-10-13 07:45:00|10141.2|10139.2|10138.2|10136.2|10145.2|10143.2|10133.7|10131.7|203
1665647400000|2022-10-13 07:50:00|10138.7|10136.7|10134.2|10132.2|10142.7|10140.7|10130.7|10128.7|171
1665647700000|2022-10-13 07:55:00|10133.7|10131.7|10134.7|10132.7|10141.2|10139.2|10133.7|10131.7|185
1665648000000|2022-10-13 08:00:00|10135.2|10133.2|10136.7|10134.7|10139.2|10137.2|10129.2|10127.2|226
1665648300000|2022-10-13 08:05:00|10137.2|10135.2|10131.2|10129.2|10141.2|10139.2|10130.2|10128.2|122
1665648600000|2022-10-13 08:10:00|10131.7|10129.7|10138.2|10136.2|10141.2|10139.2|10128.2|10126.2|135
1665648900000|2022-10-13 08:15:00|10137.7|10135.7|10133.2|10131.2|10142.2|10140.2|10132.2|10130.2|187
1665649200000|2022-10-13 08:20:00|10133.7|10131.7|10124.2|10122.2|10133.7|10131.7|10120.7|10118.7|116
1665649500000|2022-10-13 08:25:00|10124.7|10122.7|10132.2|10130.2|10133.2|10131.2|10120.2|10118.2|95
1665649800000|2022-10-13 08:30:00|10131.7|10129.7|10139.2|10137.2|10143.2|10141.2|10129.2|10127.2|192
1665650100000|2022-10-13 08:35:00|10138.7|10136.7|10139.2|10137.2|10141.7|10139.7|10135.2|10133.2|95
1665650400000|2022-10-13 08:40:00|10140.2|10138.2|10144.2|10142.2|10146.2|10144.2|10139.2|10137.2|163
1665650700000|2022-10-13 08:45:00|10143.7|10141.7|10142.7|10140.7|10150.2|10148.2|10141.2|10139.2|158
1665651000000|2022-10-13 08:50:00|10143.2|10141.2|10150.2|10148.2|10151.7|10149.7|10141.7|10139.7|208
1665651300000|2022-10-13 08:55:00|10150.7|10148.7|10150.2|10148.2|10155.2|10153.2|10148.7|10146.7|145
1665651600000|2022-10-13 09:00:00|10149.2|10147.2|10162.2|10160.2|10162.2|10160.2|10148.2|10146.2|673
1665651900000|2022-10-13 09:05:00|10161.7|10159.7|10163.2|10161.2|10166.7|10164.7|10159.2|10157.2|239
1665652200000|2022-10-13 09:10:00|10163.7|10161.7|10172.2|10170.2|10173.2|10171.2|10160.2|10158.2|304
1665652500000|2022-10-13 09:15:00|10172.7|10170.7|10190.2|10188.2|10190.7|10188.7|10172.2|10170.2|211
1665652800000|2022-10-13 09:20:00|10190.7|10188.7|10194.2|10192.2|10195.2|10193.2|10186.2|10184.2|520
1665653100000|2022-10-13 09:25:00|10194.7|10192.7|10190.2|10188.2|10199.2|10197.2|10187.2|10185.2|370
1665653400000|2022-10-13 09:30:00|10189.7|10187.7|10200.2|10198.2|10202.7|10200.7|10189.7|10187.7|276
1665653700000|2022-10-13 09:35:00|10197.7|10195.7|10192.2|10190.2|10198.2|10196.2|10189.7|10187.7|318
1665654000000|2022-10-13 09:40:00|10191.7|10189.7|10187.7|10185.7|10193.2|10191.2|10186.7|10184.7|65
1665654300000|2022-10-13 09:45:00|10187.2|10185.2|10187.2|10185.2|10192.2|10190.2|10186.2|10184.2|91
1665654600000|2022-10-13 09:50:00|10186.2|10184.2|10183.2|10181.2|10190.2|10188.2|10182.2|10180.2|106
1665654900000|2022-10-13 09:55:00|10183.7|10181.7|10179.2|10177.2|10186.7|10184.7|10173.2|10171.2|122
1665655200000|2022-10-13 10:00:00|10178.7|10176.7|10173.7|10171.7|10183.2|10181.2|10171.2|10169.2|119
1665655500000|2022-10-13 10:05:00|10174.2|10172.2|10166.7|10164.7|10174.2|10172.2|10165.2|10163.2|198
1665655800000|2022-10-13 10:10:00|10166.2|10164.2|10170.7|10168.7|10171.7|10169.7|10164.7|10162.7|73
1665656100000|2022-10-13 10:15:00|10171.2|10169.2|10163.7|10161.7|10171.2|10169.2|10163.2|10161.2|151
1665656400000|2022-10-13 10:20:00|10164.2|10162.2|10168.2|10166.2|10171.7|10169.7|10163.2|10161.2|136
1665656700000|2022-10-13 10:25:00|10169.2|10167.2|10170.7|10168.7|10173.2|10171.2|10167.2|10165.2|107
1665657000000|2022-10-13 10:30:00|10171.2|10169.2|10174.2|10172.2|10176.2|10174.2|10171.2|10169.2|94
1665657300000|2022-10-13 10:35:00|10174.7|10172.7|10175.2|10173.2|10179.2|10177.2|10173.2|10171.2|105
1665657600000|2022-10-13 10:40:00|10175.7|10173.7|10179.2|10177.2|10182.2|10180.2|10175.2|10173.2|137
1665657900000|2022-10-13 10:45:00|10178.7|10176.7|10178.2|10176.2|10181.7|10179.7|10174.2|10172.2|85
1665658200000|2022-10-13 10:50:00|10178.7|10176.7|10175.2|10173.2|10178.7|10176.7|10171.7|10169.7|104
1665658500000|2022-10-13 10:55:00|10174.7|10172.7|10177.7|10175.7|10178.7|10176.7|10171.2|10169.2|69
1665658800000|2022-10-13 11:00:00|10177.2|10175.2|10179.2|10177.2|10179.7|10177.7|10174.2|10172.2|72
1665659100000|2022-10-13 11:05:00|10178.7|10176.7|10178.2|10176.2|10180.7|10178.7|10173.2|10171.2|128
1665659400000|2022-10-13 11:10:00|10178.7|10176.7|10182.2|10180.2|10183.2|10181.2|10177.7|10175.7|153
1665659700000|2022-10-13 11:15:00|10181.7|10179.7|10185.2|10183.2|10187.7|10185.7|10181.2|10179.2|86
1665660000000|2022-10-13 11:20:00|10184.7|10182.7|10179.7|10177.7|10187.2|10185.2|10179.2|10177.2|98
1665660300000|2022-10-13 11:25:00|10179.2|10177.2|10192.2|10190.2|10192.2|10190.2|10178.2|10176.2|144
1665660600000|2022-10-13 11:30:00|10191.7|10189.7|10199.2|10197.2|10205.2|10203.2|10190.7|10188.7|297
1665660900000|2022-10-13 11:35:00|10198.7|10196.7|10212.7|10210.7|10220.2|10218.2|10196.2|10194.2|1458
1665661200000|2022-10-13 11:40:00|10210.9|10208.9|10224.9|10222.9|10229.4|10227.4|10210.9|10208.9|428
1665661500000|2022-10-13 11:45:00|10224.4|10222.4|10217.4|10215.4|10226.9|10224.9|10211.9|10209.9|265
1665661800000|2022-10-13 11:50:00|10216.9|10214.9|10217.4|10215.4|10218.4|10216.4|10212.4|10210.4|172
1665662100000|2022-10-13 11:55:00|10216.9|10214.9|10207.9|10205.9|10217.4|10215.4|10203.9|10201.9|156
1665662400000|2022-10-13 12:00:00|10207.4|10205.4|10216.4|10214.4|10220.4|10218.4|10206.4|10204.4|190
1665662700000|2022-10-13 12:05:00|10215.9|10213.9|10215.9|10213.9|10222.4|10220.4|10215.4|10213.4|192
1665663000000|2022-10-13 12:10:00|10215.4|10213.4|10220.9|10218.9|10225.4|10223.4|10213.4|10211.4|268
1665663300000|2022-10-13 12:15:00|10220.4|10218.4|10216.4|10214.4|10224.9|10222.9|10213.9|10211.9|222
1665663600000|2022-10-13 12:20:00|10214.9|10212.9|10214.4|10212.4|10217.9|10215.9|10203.4|10201.4|256
1665663900000|2022-10-13 12:25:00|10213.4|10211.4|10196.9|10194.9|10225.9|10223.9|10196.9|10194.9|305
1665664200000|2022-10-13 12:30:00|10197.4|10195.4|10074.9|10072.9|10198.4|10196.4|10059.4|10057.4|2842
1665664500000|2022-10-13 12:35:00|10075.4|10073.4|10074.9|10072.9|10092.9|10090.9|10061.9|10059.9|998
1665664800000|2022-10-13 12:40:00|10075.4|10073.4|10058.9|10056.9|10085.4|10083.4|10058.4|10056.4|790
1665665100000|2022-10-13 12:45:00|10059.4|10057.4|10052.9|10050.9|10061.4|10059.4|10040.9|10038.9|687
1665665400000|2022-10-13 12:50:00|10051.9|10049.9|10053.4|10051.4|10064.4|10062.4|10037.9|10035.9|577
1665665700000|2022-10-13 12:55:00|10052.4|10050.4|10057.4|10055.4|10069.4|10067.4|10049.4|10047.4|462
1665666000000|2022-10-13 13:00:00|10055.9|10053.9|10042.4|10040.4|10067.4|10065.4|10039.9|10037.9|510
1665666300000|2022-10-13 13:05:00|10041.9|10039.9|10043.4|10041.4|10045.9|10043.9|10034.4|10032.4|394
1665666600000|2022-10-13 13:10:00|10042.9|10040.9|10027.4|10025.4|10047.9|10045.9|10024.9|10022.9|531
1665666900000|2022-10-13 13:15:00|10027.9|10025.9|10014.9|10012.9|10028.4|10026.4|10008.9|10006.9|370
1665667200000|2022-10-13 13:20:00|10013.9|10011.9|10017.9|10015.9|10030.9|10028.9|10008.9|10006.9|320
1665667500000|2022-10-13 13:25:00|10019.4|10017.4|10033.9|10031.9|10035.4|10033.4|10017.9|10015.9|400
1665667800000|2022-10-13 13:30:00|10032.9|10030.9|10044.9|10042.9|10044.9|10042.9|10019.4|10017.4|712
1665668100000|2022-10-13 13:35:00|10045.9|10043.9|10026.4|10024.4|10046.9|10044.9|10018.9|10016.9|557
1665668400000|2022-10-13 13:40:00|10027.4|10025.4|10029.4|10027.4|10048.9|10046.9|10018.4|10016.4|433
1665668700000|2022-10-13 13:45:00|10028.9|10026.9|10065.9|10063.9|10067.4|10065.4|10020.4|10018.4|542
1665669000000|2022-10-13 13:50:00|10064.9|10062.9|10099.9|10097.9|10104.9|10102.9|10060.9|10058.9|762
1665669300000|2022-10-13 13:55:00|10099.4|10097.4|10102.4|10100.4|10106.4|10104.4|10085.4|10083.4|397
1665669600000|2022-10-13 14:00:00|10101.9|10099.9|10112.9|10110.9|10113.9|10111.9|10096.9|10094.9|668
1665669900000|2022-10-13 14:05:00|10113.4|10111.4|10121.9|10119.9|10125.9|10123.9|10105.4|10103.4|439
1665670200000|2022-10-13 14:10:00|10123|10121|10130.5|10128.5|10131.5|10129.5|10108|10106|673
1665670500000|2022-10-13 14:15:00|10131.5|10129.5|10126|10124|10137|10135|10123|10121|455
1665670800000|2022-10-13 14:20:00|10126.5|10124.5|10134|10132|10140|10138|10120.5|10118.5|536
1665671100000|2022-10-13 14:25:00|10133.5|10131.5|10125.5|10123.5|10137|10135|10118.5|10116.5|347
1665671400000|2022-10-13 14:30:00|10125|10123|10136.5|10134.5|10156|10154|10122|10120|677
1665671700000|2022-10-13 14:35:00|10137|10135|10154|10152|10154|10152|10128.5|10126.5|613
1665672000000|2022-10-13 14:40:00|10154.5|10152.5|10153.5|10151.5|10164.5|10162.5|10148|10146|324
1665672300000|2022-10-13 14:45:00|10153|10151|10170|10168|10174.5|10172.5|10151|10149|460
1665672600000|2022-10-13 14:50:00|10170.5|10168.5|10164.5|10162.5|10172|10170|10156|10154|332
1665672900000|2022-10-13 14:55:00|10165|10163|10167.5|10165.5|10181|10179|10161|10159|688
1665673200000|2022-10-13 15:00:00|10166.5|10164.5|10183.5|10181.5|10183.5|10181.5|10164|10162|455
1665673500000|2022-10-13 15:05:00|10183|10181|10194.5|10192.5|10200.5|10198.5|10180.5|10178.5|700
1665673800000|2022-10-13 15:10:00|10195|10193|10194.5|10192.5|10195|10193|10187|10185|455
1665674100000|2022-10-13 15:15:00|10196.5|10194.5|10227|10225|10230|10228|10192|10190|1534
1665674400000|2022-10-13 15:20:00|10225.5|10223.5|10238|10236|10268|10266|10223.5|10221.5|2375
1665674700000|2022-10-13 15:25:00|10238.5|10236.5|10236|10234|10256.5|10254.5|10230|10228|1668
1665675000000|2022-10-13 15:30:00|10235.5|10233.5|10237.5|10235.5|10242|10240|10228|10226|1221
1665675300000|2022-10-13 15:35:00|10238|10236|10286.5|10284.5|10297.5|10295.5|10237.5|10235.5|478
1665675600000|2022-10-13 15:40:00|10288|10286|10282|10280|10311.5|10309.5|10281.5|10279.5|392
1665675900000|2022-10-13 15:45:00|10282.5|10280.5|10278|10276|10288|10286|10272.5|10270.5|181
1665676200000|2022-10-13 15:50:00|10275.5|10273.5|10292|10290|10300.5|10298.5|10274.5|10272.5|268
1665676500000|2022-10-13 15:55:00|10291.5|10289.5|10283.5|10281.5|10297|10295|10275|10273|217
1665676800000|2022-10-13 16:00:00|10284|10282|10285.5|10283.5|10294|10292|10277.5|10275.5|184
1665677100000|2022-10-13 16:05:00|10286|10284|10280|10278|10289|10287|10274.5|10272.5|106
1665677400000|2022-10-13 16:10:00|10280.5|10278.5|10269|10267|10281|10279|10262.5|10260.5|63
1665677700000|2022-10-13 16:15:00|10270|10268|10269|10267|10277.5|10275.5|10262.5|10260.5|97
1665678000000|2022-10-13 16:20:00|10269.5|10267.5|10271.5|10269.5|10281.5|10279.5|10262.5|10260.5|126
1665678300000|2022-10-13 16:25:00|10272|10270|10268|10266|10277|10275|10263|10261|88
1665678600000|2022-10-13 16:30:00|10268.5|10266.5|10279.5|10277.5|10279.5|10277.5|10265|10263|166
1665678900000|2022-10-13 16:35:00|10279|10277|10275|10273|10281.5|10279.5|10271.5|10269.5|34
1665679200000|2022-10-13 16:40:00|10274.5|10272.5|10288.5|10286.5|10291|10289|10274.5|10272.5|54
1665679500000|2022-10-13 16:45:00|10289|10287|10291.5|10289.5|10291.5|10289.5|10279.5|10277.5|29
1665679800000|2022-10-13 16:50:00|10291|10289|10280|10278|10296|10294|10278|10276|123
1665680100000|2022-10-13 16:55:00|10280.5|10278.5|10276|10274|10284.5|10282.5|10275.5|10273.5|138
1665680400000|2022-10-13 17:00:00|10276.5|10274.5|10283.5|10281.5|10286|10284|10275.5|10273.5|130
1665680700000|2022-10-13 17:05:00|10285|10283|10277|10275|10285.5|10283.5|10276|10274|72
1665681000000|2022-10-13 17:10:00|10277.5|10275.5|10277|10275|10281.5|10279.5|10275|10273|53
1665681300000|2022-10-13 17:15:00|10277.5|10275.5|10282.5|10280.5|10286|10284|10276.5|10274.5|52
1665681600000|2022-10-13 17:20:00|10282|10280|10300|10298|10300.5|10298.5|10282|10280|59
1665681900000|2022-10-13 17:25:00|10299.5|10297.5|10303|10301|10312|10310|10296.5|10294.5|48
1665682200000|2022-10-13 17:30:00|10303.5|10301.5|10319|10317|10323.5|10321.5|10303.5|10301.5|99
1665682500000|2022-10-13 17:35:00|10319.5|10317.5|10310.5|10308.5|10321.5|10319.5|10306.5|10304.5|30
1665682800000|2022-10-13 17:40:00|10311|10309|10302|10300|10312|10310|10299|10297|110
1665683100000|2022-10-13 17:45:00|10302.5|10300.5|10307|10305|10308|10306|10299|10297|24
1665683400000|2022-10-13 17:50:00|10307.5|10305.5|10308|10306|10310|10308|10302|10300|50
1665683700000|2022-10-13 17:55:00|10307.5|10305.5|10306|10304|10309.5|10307.5|10301.5|10299.5|43
1665684000000|2022-10-13 18:00:00|10305|10303|10297.5|10295.5|10305|10303|10294.5|10292.5|51
1665684300000|2022-10-13 18:05:00|10297|10295|10293|10291|10301|10299|10290.5|10288.5|32
1665684600000|2022-10-13 18:10:00|10293.5|10291.5|10296|10294|10299.5|10297.5|10287|10285|49
1665684900000|2022-10-13 18:15:00|10296.5|10294.5|10298|10296|10302|10300|10296|10294|8
1665685200000|2022-10-13 18:20:00|10299|10297|10291|10289|10299|10297|10290|10288|20
1665685500000|2022-10-13 18:25:00|10290.5|10288.5|10278.5|10276.5|10291|10289|10277.5|10275.5|23
1665685800000|2022-10-13 18:30:00|10279|10277|10286|10284|10286|10284|10279|10277|11
1665686100000|2022-10-13 18:35:00|10285.5|10283.5|10294|10292|10296.5|10294.5|10284|10282|24
1665686400000|2022-10-13 18:40:00|10293.5|10291.5|10295|10293|10295|10293|10288|10286|29
1665686700000|2022-10-13 18:45:00|10295.5|10293.5|10298.5|10296.5|10304|10302|10294|10292|29
1665687000000|2022-10-13 18:50:00|10298|10296|10304|10302|10307|10305|10296|10294|30
1665687300000|2022-10-13 18:55:00|10304.5|10302.5|10311|10309|10313|10311|10303|10301|32
1665687600000|2022-10-13 19:00:00|10310.5|10308.5|10303|10301|10311.5|10309.5|10301|10299|27
1665687900000|2022-10-13 19:05:00|10303.5|10301.5|10316|10314|10316.5|10314.5|10303|10301|32
1665688200000|2022-10-13 19:10:00|10316.5|10314.5|10308|10306|10317|10315|10306.5|10304.5|32
1665688500000|2022-10-13 19:15:00|10307.5|10305.5|10311|10309|10316.5|10314.5|10305.5|10303.5|59
1665688800000|2022-10-13 19:20:00|10310.5|10308.5|10304.5|10302.5|10311|10309|10302|10300|36
1665689100000|2022-10-13 19:25:00|10305|10303|10296.5|10294.5|10307|10305|10296|10294|34
1665689400000|2022-10-13 19:30:00|10296|10294|10287|10285|10307|10305|10283.5|10281.5|124
1665689700000|2022-10-13 19:35:00|10286.5|10284.5|10293.5|10291.5|10294.5|10292.5|10282.5|10280.5|37
1665690000000|2022-10-13 19:40:00|10293|10291|10296|10294|10298|10296|10285|10283|29
1665690300000|2022-10-13 19:45:00|10296.5|10294.5|10300.5|10298.5|10303.5|10301.5|10293|10291|51
1665690600000|2022-10-13 19:50:00|10298.5|10296.5|10305|10303|10310.5|10308.5|10292.5|10290.5|81
1665690900000|2022-10-13 19:55:00|10305.5|10303.5|10294.6|10288.6|10306|10304|10290.5|10288.5|120
1665691200000|2022-10-13 20:00:00|10299|10293|10300.8|10294.8|10307.9|10301.9|10296.1|10290.1|0
1665691500000|2022-10-13 20:05:00|10300.9|10294.9|10299.4|10293.4|10304.1|10298.1|10299.4|10293.4|0
1665691800000|2022-10-13 20:10:00|10299.6|10293.6|10291.8|10285.8|10300.2|10294.2|10291.4|10285.4|0
1665692100000|2022-10-13 20:15:00|10291.4|10285.4|10298.5|10292.5|10298.5|10292.5|10291.4|10285.4|0
1665692400000|2022-10-13 20:20:00|10298.2|10292.2|10295.6|10289.6|10298.2|10292.2|10295.3|10289.3|0
1665692700000|2022-10-13 20:25:00|10295.3|10289.3|10298.5|10292.5|10298.9|10292.9|10295.3|10289.3|0
1665693000000|2022-10-13 20:30:00|10298.2|10292.2|10299.4|10293.4|10300.2|10294.2|10297.6|10291.6|0
1665693300000|2022-10-13 20:35:00|10299.1|10293.1|10298.5|10292.5|10300.2|10294.2|10297.6|10291.6|0
1665693600000|2022-10-13 20:40:00|10298.3|10292.3|10296.5|10290.5|10298.5|10292.5|10296|10290|0
1665693900000|2022-10-13 20:45:00|10295.6|10289.6|10295.6|10289.6|10296.5|10290.5|10294.3|10288.3|0
1665694200000|2022-10-13 20:50:00|10295.3|10289.3|10296|10290|10298.2|10292.2|10295.3|10289.3|0
1665694500000|2022-10-13 20:55:00|10296.2|10290.2|10294.4|10288.4|10296.9|10290.9|10294.2|10288.2|0
1665694800000|2022-10-13 21:00:00|10294.7|10288.7|10293.3|10287.3|10294.9|10288.9|10292.7|10286.7|0
1665695100000|2022-10-13 21:05:00|10293.2|10287.2|10292.9|10286.9|10293.2|10287.2|10292.9|10286.9|0
1665695400000|2022-10-13 21:10:00|10292.7|10286.7|10293.6|10287.6|10293.6|10287.6|10292.7|10286.7|0
1665695700000|2022-10-13 21:15:00|10293.1|10287.1|10293.6|10287.6|10293.6|10287.6|10293.1|10287.1|0
1665696000000|2022-10-13 21:20:00|10294.2|10288.2|10294|10288|10294.2|10288.2|10292.9|10286.9|0
1665696300000|2022-10-13 21:25:00|10293.4|10287.4|10293.4|10287.4|10294.7|10288.7|10293.4|10287.4|0
1665696600000|2022-10-13 21:30:00|10293.3|10287.3|10293.3|10287.3|10293.3|10287.3|10293.1|10287.1|0
1665696900000|2022-10-13 21:35:00|10293.4|10287.4|10293.3|10287.3|10294.3|10288.3|10293.3|10287.3|0
1665697200000|2022-10-13 21:40:00|10293.2|10287.2|10294.2|10288.2|10294.2|10288.2|10293.1|10287.1|0
1665697500000|2022-10-13 21:45:00|10294.3|10288.3|10293.8|10287.8|10294.3|10288.3|10293.8|10287.8|0
1665697800000|2022-10-13 21:50:00|10293.6|10287.6|10295.8|10289.8|10296.7|10290.7|10293.4|10287.4|0
1665698100000|2022-10-13 21:55:00|10296|10290|10295.3|10289.3|10296.3|10290.3|10295.1|10289.1|0
1665698400000|2022-10-13 22:00:00|10296.7|10290.7|10298|10292|10302.3|10296.3|10295.4|10289.4|0
1665698700000|2022-10-13 22:05:00|10298.2|10292.2|10298.9|10292.9|10300|10294|10296.5|10290.5|0
1665699000000|2022-10-13 22:10:00|10299.1|10293.1|10298.5|10292.5|10300.2|10294.2|10296.5|10290.5|0
1665699300000|2022-10-13 22:15:00|10298.7|10292.7|10302.7|10296.7|10304|10298|10298.5|10292.5|0
1665699600000|2022-10-13 22:20:00|10303.1|10297.1|10293.6|10287.6|10303.6|10297.6|10292.7|10286.7|0
1665699900000|2022-10-13 22:25:00|10294|10288|10293.4|10287.4|10294.3|10288.3|10291.4|10285.4|0
1665700200000|2022-10-13 22:30:00|10293.5|10287.5|10296.5|10290.5|10296.5|10290.5|10293.4|10287.4|0
1665700500000|2022-10-13 22:35:00|10296.7|10290.7|10296.5|10290.5|10296.9|10290.9|10295.3|10289.3|0
1665700800000|2022-10-13 22:40:00|10296|10290|10299.1|10293.1|10299.4|10293.4|10295.6|10289.6|0
1665701100000|2022-10-13 22:45:00|10299.4|10293.4|10301.6|10295.6|10303.6|10297.6|10297.3|10291.3|0
1665701400000|2022-10-13 22:50:00|10301.8|10295.8|10300|10294|10302.9|10296.9|10298.9|10292.9|0
1665701700000|2022-10-13 22:55:00|10299.8|10293.8|10298.9|10292.9|10302.3|10296.3|10298.5|10292.5|0
1665702000000|2022-10-13 23:00:00|10299.1|10293.1|10296|10290|10299.4|10293.4|10296|10290|0
1665702300000|2022-10-13 23:05:00|10296.5|10290.5|10296|10290|10297.6|10291.6|10295.3|10289.3|0
1665702600000|2022-10-13 23:10:00|10296.2|10290.2|10298.5|10292.5|10298.9|10292.9|10296|10290|0
1665702900000|2022-10-13 23:15:00|10298.3|10292.3|10299.8|10293.8|10300.7|10294.7|10297.6|10291.6|0
1665703200000|2022-10-13 23:20:00|10300|10294|10297.6|10291.6|10300.2|10294.2|10296.9|10290.9|0
1665703500000|2022-10-13 23:25:00|10298.2|10292.2|10298.9|10292.9|10300.2|10294.2|10298|10292|0
1665703800000|2022-10-13 23:30:00|10299.4|10293.4|10298.5|10292.5|10301.6|10295.6|10297.6|10291.6|0
1665704100000|2022-10-13 23:35:00|10298.3|10292.3|10295.4|10289.4|10299.4|10293.4|10295.3|10289.3|0
1665704400000|2022-10-13 23:40:00|10294.7|10288.7|10294.5|10288.5|10296|10290|10293.4|10287.4|0
1665704700000|2022-10-13 23:45:00|10294.3|10288.3|10299.1|10293.1|10299.6|10293.6|10294.3|10288.3|0
1665705000000|2022-10-13 23:50:00|10298.9|10292.9|10297.6|10291.6|10300.7|10294.7|10296.9|10290.9|0
1665705300000|2022-10-13 23:55:00|10297.4|10291.4|10294.2|10288.2|10298.5|10292.5|10294|10288|0
1665705600000|2022-10-14 00:00:00|10294|10288|10291.4|10285.4|10294|10288|10289.3|10283.3|0
1665705900000|2022-10-14 00:05:00|10291.6|10285.6|10286.2|10280.2|10295.6|10289.6|10285.6|10279.6|0
1665706200000|2022-10-14 00:10:00|10286.3|10280.3|10280.9|10274.9|10286.3|10280.3|10279.3|10273.3|0
1665706500000|2022-10-14 00:15:00|10280.5|10274.5|10281.6|10275.6|10286|10280|10276.2|10270.2|0
1665706800000|2022-10-14 00:20:00|10281.5|10275.5|10283.4|10277.4|10283.4|10277.4|10279.8|10273.8|0
1665707100000|2022-10-14 00:25:00|10283.5|10277.5|10292.5|10286.5|10292.5|10286.5|10283.5|10277.5|0
1665707400000|2022-10-14 00:30:00|10291.6|10285.6|10294.3|10288.3|10296.1|10290.1|10290.7|10284.7|0
1665707700000|2022-10-14 00:35:00|10296.1|10290.1|10296.1|10290.1|10296.1|10290.1|10292.5|10286.5|0
1665708000000|2022-10-14 00:40:00|10297.9|10291.9|10291.6|10285.6|10299.7|10293.7|10289.8|10283.8|0
1665708300000|2022-10-14 00:45:00|10290.7|10284.7|10292.6|10286.6|10294.4|10288.4|10288.9|10282.9|0
1665708600000|2022-10-14 00:50:00|10292.5|10286.5|10290.8|10284.8|10294.4|10288.4|10290.7|10284.7|0
1665708900000|2022-10-14 00:55:00|10290.7|10284.7|10290.8|10284.8|10292.6|10286.6|10287.2|10281.2|0
1665709200000|2022-10-14 01:00:00|10291.7|10285.7|10294.4|10288.4|10296.2|10290.2|10290.8|10284.8|0
1665709500000|2022-10-14 01:05:00|10295.3|10289.3|10292.6|10286.6|10296.2|10290.2|10290.7|10284.7|0
1665709800000|2022-10-14 01:10:00|10292.5|10286.5|10290.7|10284.7|10294.4|10288.4|10289|10283|0
1665710100000|2022-10-14 01:15:00|10290.8|10284.8|10292.6|10286.6|10294.4|10288.4|10289|10283|0
1665710400000|2022-10-14 01:20:00|10294.4|10288.4|10292.6|10286.6|10299.8|10293.8|10292.6|10286.6|0
1665710700000|2022-10-14 01:25:00|10293.5|10287.5|10290.8|10284.8|10294.4|10288.4|10288.9|10282.9|0
1665711000000|2022-10-14 01:30:00|10292.6|10286.6|10301.7|10295.7|10303.6|10297.6|10292.6|10286.6|0
1665711300000|2022-10-14 01:35:00|10299.9|10293.9|10306.3|10300.3|10309|10303|10298.1|10292.1|0
1665711600000|2022-10-14 01:40:00|10305.5|10299.5|10321.9|10315.9|10323.6|10317.6|10305.4|10299.4|0
1665711900000|2022-10-14 01:45:00|10321.8|10315.8|10327.4|10321.4|10331|10325|10320|10314|0
1665712200000|2022-10-14 01:50:00|10327.3|10321.3|10329.2|10323.2|10331|10325|10325.5|10319.5|0
1665712500000|2022-10-14 01:55:00|10329.1|10323.1|10327.5|10321.5|10331.1|10325.1|10325.7|10319.7|0
1665712800000|2022-10-14 02:00:00|10327.4|10321.4|10329.1|10323.1|10329.2|10323.2|10325.5|10319.5|0
1665713100000|2022-10-14 02:05:00|10327.3|10321.3|10329.2|10323.2|10332.7|10326.7|10327.3|10321.3|0
1665713400000|2022-10-14 02:10:00|10328.3|10322.3|10327.4|10321.4|10329.2|10323.2|10325.6|10319.6|0
1665713700000|2022-10-14 02:15:00|10327.5|10321.5|10331|10325|10331.1|10325.1|10325.6|10319.6|0
1665714000000|2022-10-14 02:20:00|10331.1|10325.1|10334.6|10328.6|10334.6|10328.6|10330.9|10324.9|0
1665714300000|2022-10-14 02:25:00|10333.7|10327.7|10334.6|10328.6|10334.6|10328.6|10332.8|10326.8|0
1665714600000|2022-10-14 02:30:00|10333.7|10327.7|10340|10334|10340|10334|10333.7|10327.7|0
1665714900000|2022-10-14 02:35:00|10341.8|10335.8|10343.5|10337.5|10349.1|10343.1|10340|10334|0
1665715200000|2022-10-14 02:40:00|10343.6|10337.6|10339|10333|10345.4|10339.4|10338.1|10332.1|0
1665715500000|2022-10-14 02:45:00|10339.9|10333.9|10338|10332|10339.9|10333.9|10334.5|10328.5|0
1665715800000|2022-10-14 02:50:00|10336.3|10330.3|10334.5|10328.5|10336.3|10330.3|10332.7|10326.7|0
1665716100000|2022-10-14 02:55:00|10335.4|10329.4|10338.1|10332.1|10338.1|10332.1|10335.4|10329.4|0
1665716400000|2022-10-14 03:00:00|10339.9|10333.9|10339.9|10333.9|10341.7|10335.7|10338.1|10332.1|0
1665716700000|2022-10-14 03:05:00|10341.7|10335.7|10339.8|10333.8|10341.7|10335.7|10338|10332|0
1665717000000|2022-10-14 03:10:00|10339.9|10333.9|10342.6|10336.6|10343.5|10337.5|10339.8|10333.8|0
1665717300000|2022-10-14 03:15:00|10342.5|10336.5|10339.8|10333.8|10343.5|10337.5|10338.9|10332.9|0
1665717600000|2022-10-14 03:20:00|10341.6|10335.6|10342.5|10336.5|10343.4|10337.4|10339.8|10333.8|0
1665717900000|2022-10-14 03:25:00|10343.4|10337.4|10347|10341|10347|10341|10341.6|10335.6|0
1665718200000|2022-10-14 03:30:00|10345.3|10339.3|10351|10345|10351|10345|10345.2|10339.2|0
1665718500000|2022-10-14 03:35:00|10350.9|10344.9|10351.5|10345.5|10353.3|10347.3|10349.2|10343.2|0
1665718800000|2022-10-14 03:40:00|10353.3|10347.3|10355.1|10349.1|10356|10350|10353.3|10347.3|0
1665719100000|2022-10-14 03:45:00|10355.2|10349.2|10357.1|10351.1|10362.5|10356.5|10355.1|10349.1|0
1665719400000|2022-10-14 03:50:00|10357.2|10351.2|10353.6|10347.6|10359.1|10353.1|10353.6|10347.6|0
1665719700000|2022-10-14 03:55:00|10353.7|10347.7|10353.7|10347.7|10353.7|10347.7|10351.8|10345.8|0
1665720000000|2022-10-14 04:00:00|10353.6|10347.6|10353.6|10347.6|10355.4|10349.4|10351.8|10345.8|0
1665720300000|2022-10-14 04:05:00|10351.8|10345.8|10353.6|10347.6|10355.4|10349.4|10351.8|10345.8|0
1665720600000|2022-10-14 04:10:00|10355.4|10349.4|10357.2|10351.2|10357.2|10351.2|10353.6|10347.6|0
1665720900000|2022-10-14 04:15:00|10355.4|10349.4|10351.8|10345.8|10357.2|10351.2|10351.8|10345.8|0
1665721200000|2022-10-14 04:20:00|10353.6|10347.6|10355.4|10349.4|10355.4|10349.4|10353.5|10347.5|0
1665721500000|2022-10-14 04:25:00|10355.3|10349.3|10353.5|10347.5|10355.4|10349.4|10351.7|10345.7|0
1665721800000|2022-10-14 04:30:00|10351.7|10345.7|10348.1|10342.1|10353.5|10347.5|10346.3|10340.3|0
1665722100000|2022-10-14 04:35:00|10348.2|10342.2|10346.4|10340.4|10349.9|10343.9|10346.4|10340.4|0
1665722400000|2022-10-14 04:40:00|10347.3|10341.3|10344.5|10338.5|10348.2|10342.2|10344.5|10338.5|0
1665722700000|2022-10-14 04:45:00|10344.6|10338.6|10342.1|10336.1|10348.2|10342.2|10340.4|10334.4|0
1665723000000|2022-10-14 04:50:00|10340.3|10334.3|10338.6|10332.6|10340.4|10334.4|10336.8|10330.8|0
1665723300000|2022-10-14 04:55:00|10338.5|10332.5|10336.5|10330.5|10338.5|10332.5|10336.5|10330.5|0
1665723600000|2022-10-14 05:00:00|10338.3|10332.3|10341.8|10335.8|10341.8|10335.8|10338.2|10332.2|0
1665723900000|2022-10-14 05:05:00|10340|10334|10343.6|10337.6|10345.4|10339.4|10339|10333|0
1665724200000|2022-10-14 05:10:00|10344.5|10338.5|10343.5|10337.5|10345.4|10339.4|10339.9|10333.9|0
1665724500000|2022-10-14 05:15:00|10341.7|10335.7|10345.4|10339.4|10345.4|10339.4|10341.7|10335.7|0
1665724800000|2022-10-14 05:20:00|10345.3|10339.3|10347.1|10341.1|10347.2|10341.2|10343.5|10337.5|0
1665725100000|2022-10-14 05:25:00|10346.2|10340.2|10341.7|10335.7|10346.2|10340.2|10339.9|10333.9|0
1665725400000|2022-10-14 05:30:00|10339.9|10333.9|10345.1|10339.1|10345.1|10339.1|10339.6|10333.6|0
1665725700000|2022-10-14 05:35:00|10343.3|10337.3|10346.1|10340.1|10346.9|10340.9|10341.5|10335.5|0
1665726000000|2022-10-14 05:40:00|10346.9|10340.9|10349|10343|10352.6|10346.6|10345.1|10339.1|0
1665726300000|2022-10-14 05:45:00|10349.9|10343.9|10347.1|10341.1|10351.8|10345.8|10345.3|10339.3|0
1665726600000|2022-10-14 05:50:00|10345.3|10339.3|10343.6|10337.6|10345.3|10339.3|10341.8|10335.8|0
1665726900000|2022-10-14 05:55:00|10341.8|10335.8|10338|10332|10343.5|10337.5|10337.1|10331.1|0
1665727200000|2022-10-14 06:00:00|10343|10341|10327.5|10325.5|10343.5|10341.5|10324.5|10322.5|117
1665727500000|2022-10-14 06:05:00|10328|10326|10333.5|10331.5|10335|10333|10323|10321|52
1665727800000|2022-10-14 06:10:00|10332|10330|10329.5|10327.5|10337|10335|10328|10326|51
1665728100000|2022-10-14 06:15:00|10329|10327|10335|10333|10336.5|10334.5|10327|10325|94
1665728400000|2022-10-14 06:20:00|10335.5|10333.5|10334|10332|10337|10335|10330|10328|22
1665728700000|2022-10-14 06:25:00|10333.5|10331.5|10343|10341|10347|10345|10333.5|10331.5|64
1665729000000|2022-10-14 06:30:00|10342.5|10340.5|10342|10340|10344|10342|10335.5|10333.5|44
1665729300000|2022-10-14 06:35:00|10342.5|10340.5|10339|10337|10348.5|10346.5|10339|10337|25
1665729600000|2022-10-14 06:40:00|10339.5|10337.5|10344|10342|10347|10345|10337.5|10335.5|26
1665729900000|2022-10-14 06:45:00|10344.5|10342.5|10342|10340|10351|10349|10338.5|10336.5|70
1665730200000|2022-10-14 06:50:00|10342.5|10340.5|10326.5|10324.5|10344|10342|10326.5|10324.5|83
1665730500000|2022-10-14 06:55:00|10325|10323|10315|10313|10331.5|10329.5|10312|10310|267
1665730800000|2022-10-14 07:00:00|10316|10314|10340|10338|10348.5|10346.5|10311.5|10309.5|1389
1665731100000|2022-10-14 07:05:00|10340.5|10338.5|10366|10364|10370|10368|10338.5|10336.5|1173
1665731400000|2022-10-14 07:10:00|10365|10363|10375|10373|10384|10382|10361|10359|909
1665731700000|2022-10-14 07:15:00|10374.5|10372.5|10363.5|10361.5|10378|10376|10361.5|10359.5|444
1665732000000|2022-10-14 07:20:00|10363|10361|10347|10345|10366.5|10364.5|10346|10344|546
1665732300000|2022-10-14 07:25:00|10346|10344|10343.5|10341.5|10351.5|10349.5|10335.5|10333.5|404
1665732600000|2022-10-14 07:30:00|10342|10340|10323|10321|10343.5|10341.5|10321.5|10319.5|634
1665732900000|2022-10-14 07:35:00|10322|10320|10318.5|10316.5|10323.5|10321.5|10306|10304|382
1665733200000|2022-10-14 07:40:00|10318.8|10316.8|10332.8|10330.8|10340.3|10338.3|10316.3|10314.3|384
1665733500000|2022-10-14 07:45:00|10332.3|10330.3|10325.8|10323.8|10336.8|10334.8|10323.8|10321.8|256
1665733800000|2022-10-14 07:50:00|10326.3|10324.3|10339.3|10337.3|10342.8|10340.8|10323.8|10321.8|542
1665734100000|2022-10-14 07:55:00|10339.8|10337.8|10331.8|10329.8|10346.3|10344.3|10328.8|10326.8|359
1665734400000|2022-10-14 08:00:00|10331.3|10329.3|10338.3|10336.3|10340.3|10338.3|10323.8|10321.8|221
1665734700000|2022-10-14 08:05:00|10337.8|10335.8|10341.8|10339.8|10343.8|10341.8|10332.8|10330.8|149
1665735000000|2022-10-14 08:10:00|10342.3|10340.3|10350.8|10348.8|10352.8|10350.8|10339.8|10337.8|183
1665735300000|2022-10-14 08:15:00|10351.3|10349.3|10333.3|10331.3|10351.3|10349.3|10332.3|10330.3|254
1665735600000|2022-10-14 08:20:00|10332.8|10330.8|10328.3|10326.3|10339.8|10337.8|10322.3|10320.3|184
1665735900000|2022-10-14 08:25:00|10328.8|10326.8|10335.8|10333.8|10336.8|10334.8|10325.8|10323.8|200
1665736200000|2022-10-14 08:30:00|10335.3|10333.3|10341.3|10339.3|10346.8|10344.8|10333.3|10331.3|420
1665736500000|2022-10-14 08:35:00|10340.8|10338.8|10352.8|10350.8|10354.3|10352.3|10338.8|10336.8|165
1665736800000|2022-10-14 08:40:00|10353.3|10351.3|10346.8|10344.8|10356.3|10354.3|10343.8|10341.8|239
1665737100000|2022-10-14 08:45:00|10346.3|10344.3|10343.8|10341.8|10347.8|10345.8|10338.8|10336.8|239
1665737400000|2022-10-14 08:50:00|10343.3|10341.3|10337.8|10335.8|10346.8|10344.8|10330.3|10328.3|327
1665737700000|2022-10-14 08:55:00|10337.3|10335.3|10329.3|10327.3|10337.8|10335.8|10324.3|10322.3|232
1665738000000|2022-10-14 09:00:00|10328.8|10326.8|10314.8|10312.8|10329.3|10327.3|10309.3|10307.3|616
1665738300000|2022-10-14 09:05:00|10315.3|10313.3|10317.8|10315.8|10320.8|10318.8|10312.8|10310.8|238
1665738600000|2022-10-14 09:10:00|10317.3|10315.3|10317.3|10315.3|10323.8|10321.8|10314.8|10312.8|348
1665738900000|2022-10-14 09:15:00|10316.8|10314.8|10322.3|10320.3|10324.8|10322.8|10312.3|10310.3|418
1665739200000|2022-10-14 09:20:00|10321.8|10319.8|10322.3|10320.3|10330.8|10328.8|10318.8|10316.8|192
1665739500000|2022-10-14 09:25:00|10322.8|10320.8|10321.3|10319.3|10327.3|10325.3|10318.8|10316.8|141
1665739800000|2022-10-14 09:30:00|10321.8|10319.8|10328.3|10326.3|10330.8|10328.8|10320.3|10318.3|183
1665740100000|2022-10-14 09:35:00|10328.8|10326.8|10325.8|10323.8|10329.8|10327.8|10318.8|10316.8|105
1665740400000|2022-10-14 09:40:00|10326.3|10324.3|10322.3|10320.3|10327.8|10325.8|10320.8|10318.8|109
1665740700000|2022-10-14 09:45:00|10321.3|10319.3|10332.3|10330.3|10339.8|10337.8|10316.8|10314.8|855
1665741000000|2022-10-14 09:50:00|10332.8|10330.8|10327.8|10325.8|10332.8|10330.8|10322.3|10320.3|180
1665741300000|2022-10-14 09:55:00|10328.8|10326.8|10346.8|10344.8|10348.8|10346.8|10327.3|10325.3|373
1665741600000|2022-10-14 10:00:00|10347.3|10345.3|10356.8|10354.8|10357.3|10355.3|10341.8|10339.8|311
1665741900000|2022-10-14 10:05:00|10356.3|10354.3|10355.8|10353.8|10363.3|10361.3|10354.3|10352.3|424
1665742200000|2022-10-14 10:10:00|10355.3|10353.3|10351.3|10349.3|10359.3|10357.3|10349.8|10347.8|114
1665742500000|2022-10-14 10:15:00|10350.8|10348.8|10351.8|10349.8|10355.3|10353.3|10344.8|10342.8|127
1665742800000|2022-10-14 10:20:00|10350.8|10348.8|10353.8|10351.8|10358.3|10356.3|10342.8|10340.8|235
1665743100000|2022-10-14 10:25:00|10354.3|10352.3|10373.8|10371.8|10379.8|10377.8|10346.8|10344.8|739
1665743400000|2022-10-14 10:30:00|10374.3|10372.3|10361.3|10359.3|10383.3|10381.3|10353.8|10351.8|419
1665743700000|2022-10-14 10:35:00|10360.8|10358.8|10363.8|10361.8|10369.8|10367.8|10359.3|10357.3|458
1665744000000|2022-10-14 10:40:00|10364.3|10362.3|10371.8|10369.8|10373.8|10371.8|10361.3|10359.3|78
1665744300000|2022-10-14 10:45:00|10371.3|10369.3|10374.3|10372.3|10376.8|10374.8|10367.8|10365.8|125
1665744600000|2022-10-14 10:50:00|10375.3|10373.3|10376.3|10374.3|10382.8|10380.8|10373.8|10371.8|191
1665744900000|2022-10-14 10:55:00|10377.8|10375.8|10375.8|10373.8|10378.8|10376.8|10371.8|10369.8|267
1665745200000|2022-10-14 11:00:00|10374.8|10372.8|10383.8|10381.8|10384.3|10382.3|10368.8|10366.8|281
1665745500000|2022-10-14 11:05:00|10385.8|10383.8|10396.8|10394.8|10396.8|10394.8|10380.8|10378.8|108
1665745800000|2022-10-14 11:10:00|10397.8|10395.8|10401.8|10399.8|10404.8|10402.8|10396.8|10394.8|192
1665746100000|2022-10-14 11:15:00|10402.3|10400.3|10393.8|10391.8|10403.8|10401.8|10390.8|10388.8|145
1665746400000|2022-10-14 11:20:00|10394.3|10392.3|10400.8|10398.8|10402.8|10400.8|10393.8|10391.8|90
1665746700000|2022-10-14 11:25:00|10401.3|10399.3|10392.8|10390.8|10401.8|10399.8|10391.8|10389.8|106
1665747000000|2022-10-14 11:30:00|10392.3|10390.3|10385.3|10383.3|10392.8|10390.8|10377.8|10375.8|374
1665747300000|2022-10-14 11:35:00|10384.8|10382.8|10377.3|10375.3|10386.3|10384.3|10373.8|10371.8|132
1665747600000|2022-10-14 11:40:00|10376.8|10374.8|10367.3|10365.3|10380.8|10378.8|10366.8|10364.8|190
1665747900000|2022-10-14 11:45:00|10367.8|10365.8|10364.8|10362.8|10374.3|10372.3|10364.3|10362.3|162
1665748200000|2022-10-14 11:50:00|10365.3|10363.3|10357.3|10355.3|10367.8|10365.8|10356.8|10354.8|123
1665748500000|2022-10-14 11:55:00|10356.8|10354.8|10357.3|10355.3|10360.8|10358.8|10354.8|10352.8|114
1665748800000|2022-10-14 12:00:00|10357.8|10355.8|10368.3|10366.3|10368.8|10366.8|10356.8|10354.8|131
1665749100000|2022-10-14 12:05:00|10368.8|10366.8|10373.3|10371.3|10374.8|10372.8|10366.3|10364.3|114
1665749400000|2022-10-14 12:10:00|10372.8|10370.8|10364.8|10362.8|10376.3|10374.3|10364.3|10362.3|77
1665749700000|2022-10-14 12:15:00|10365.3|10363.3|10367.8|10365.8|10371.8|10369.8|10364.8|10362.8|125
1665750000000|2022-10-14 12:20:00|10368.3|10366.3|10381.8|10379.8|10382.8|10380.8|10367.8|10365.8|221
1665750300000|2022-10-14 12:25:00|10381.3|10379.3|10377.8|10375.8|10389.8|10387.8|10377.8|10375.8|150
1665750600000|2022-10-14 12:30:00|10378.8|10376.8|10389.8|10387.8|10392.3|10390.3|10370.8|10368.8|536
1665750900000|2022-10-14 12:35:00|10390.3|10388.3|10390.3|10388.3|10395.3|10393.3|10383.3|10381.3|190
1665751200000|2022-10-14 12:40:00|10389.8|10387.8|10395.3|10393.3|10397.8|10395.8|10378.3|10376.3|106
1665751500000|2022-10-14 12:45:00|10395.8|10393.8|10409.8|10407.8|10409.8|10407.8|10395.8|10393.8|251
1665751800000|2022-10-14 12:50:00|10410.3|10408.3|10425.3|10423.3|10426.3|10424.3|10408.3|10406.3|505
1665752100000|2022-10-14 12:55:00|10425.8|10423.8|10433.8|10431.8|10445.3|10443.3|10424.8|10422.8|642
1665752400000|2022-10-14 13:00:00|10433.3|10431.3|10438.3|10436.3|10442.8|10440.8|10424.3|10422.3|369
1665752700000|2022-10-14 13:05:00|10437.8|10435.8|10447.3|10445.3|10449.3|10447.3|10430.3|10428.3|389
1665753000000|2022-10-14 13:10:00|10446.8|10444.8|10437.3|10435.3|10449.3|10447.3|10435.8|10433.8|326
1665753300000|2022-10-14 13:15:00|10437.8|10435.8|10438.3|10436.3|10443.3|10441.3|10434.8|10432.8|319
1665753600000|2022-10-14 13:20:00|10438.8|10436.8|10438.8|10436.8|10443.3|10441.3|10434.8|10432.8|299
1665753900000|2022-10-14 13:25:00|10437.8|10435.8|10430.8|10428.8|10437.8|10435.8|10425.3|10423.3|282
1665754200000|2022-10-14 13:30:00|10431.3|10429.3|10429.3|10427.3|10440.8|10438.8|10417.8|10415.8|867
1665754500000|2022-10-14 13:35:00|10428.8|10426.8|10461.3|10459.3|10463.3|10461.3|10427.3|10425.3|681
1665754800000|2022-10-14 13:40:00|10461.8|10459.8|10417.3|10415.3|10462.8|10460.8|10416.8|10414.8|392
1665755100000|2022-10-14 13:45:00|10417.8|10415.8|10416.3|10414.3|10421.3|10419.3|10404.3|10402.3|587
1665755400000|2022-10-14 13:50:00|10416.8|10414.8|10413.8|10411.8|10430.8|10428.8|10407.8|10405.8|398
1665755700000|2022-10-14 13:55:00|10413.3|10411.3|10402.3|10400.3|10420.3|10418.3|10402.3|10400.3|245
1665756000000|2022-10-14 14:00:00|10384.8|10382.8|10384.3|10382.3|10390.3|10388.3|10360.8|10358.8|1864
1665756300000|2022-10-14 14:05:00|10383.3|10381.3|10371.3|10369.3|10389.3|10387.3|10366.3|10364.3|526
1665756600000|2022-10-14 14:10:00|10372|10370|10343.5|10341.5|10379.5|10377.5|10339|10337|583
1665756900000|2022-10-14 14:15:00|10342.5|10340.5|10341|10339|10354|10352|10336.5|10334.5|637
1665757200000|2022-10-14 14:20:00|10340.5|10338.5|10324.5|10322.5|10341|10339|10320|10318|765
1665757500000|2022-10-14 14:25:00|10325|10323|10339|10337|10345|10343|10318.5|10316.5|563
1665757800000|2022-10-14 14:30:00|10339.5|10337.5|10347.5|10345.5|10354.5|10352.5|10336.5|10334.5|793
1665758100000|2022-10-14 14:35:00|10347|10345|10347.5|10345.5|10355.5|10353.5|10337.5|10335.5|391
1665758400000|2022-10-14 14:40:00|10347|10345|10330|10328|10357.5|10355.5|10329|10327|406
1665758700000|2022-10-14 14:45:00|10330.5|10328.5|10334|10332|10346.5|10344.5|10328.5|10326.5|257
1665759000000|2022-10-14 14:50:00|10334.5|10332.5|10347|10345|10351.5|10349.5|10330.5|10328.5|237
1665759300000|2022-10-14 14:55:00|10346.5|10344.5|10353|10351|10354|10352|10343.5|10341.5|258
1665759600000|2022-10-14 15:00:00|10354|10352|10362|10360|10368.5|10366.5|10352|10350|494
1665759900000|2022-10-14 15:05:00|10361.5|10359.5|10350|10348|10365|10363|10347.5|10345.5|363
1665760200000|2022-10-14 15:10:00|10349.5|10347.5|10338|10336|10351|10349|10336|10334|515
1665760500000|2022-10-14 15:15:00|10337.5|10335.5|10326|10324|10342|10340|10320.5|10318.5|547
1665760800000|2022-10-14 15:20:00|10327.5|10325.5|10332|10330|10341|10339|10325|10323|852
1665761100000|2022-10-14 15:25:00|10332.5|10330.5|10339|10337|10343.5|10341.5|10332.5|10330.5|1307
1665761400000|2022-10-14 15:30:00|10340|10338|10318.5|10316.5|10340|10338|10318.5|10316.5|1461
1665761700000|2022-10-14 15:35:00|10318|10316|10316.5|10314.5|10320|10318|10303|10301|462
1665762000000|2022-10-14 15:40:00|10316|10314|10308.5|10306.5|10323|10321|10304|10302|299
1665762300000|2022-10-14 15:45:00|10308|10306|10301.5|10299.5|10309|10307|10298.5|10296.5|441
1665762600000|2022-10-14 15:50:00|10301|10299|10299|10297|10311|10309|10293|10291|159
1665762900000|2022-10-14 15:55:00|10298.5|10296.5|10291|10289|10301|10299|10289|10287|126
1665763200000|2022-10-14 16:00:00|10289.5|10287.5|10308.5|10306.5|10309.5|10307.5|10287|10285|76
1665763500000|2022-10-14 16:05:00|10309|10307|10282|10280|10309|10307|10282|10280|64
1665763800000|2022-10-14 16:10:00|10283|10281|10285|10283|10289|10287|10279.5|10277.5|43
1665764100000|2022-10-14 16:15:00|10284.5|10282.5|10280|10278|10287|10285|10273|10271|217
1665764400000|2022-10-14 16:20:00|10279.5|10277.5|10286|10284|10290.5|10288.5|10276|10274|67
1665764700000|2022-10-14 16:25:00|10286.5|10284.5|10294|10292|10294|10292|10281|10279|70
1665765000000|2022-10-14 16:30:00|10293.5|10291.5|10293|10291|10302.5|10300.5|10292|10290|41
1665765300000|2022-10-14 16:35:00|10292.5|10290.5|10304|10302|10310|10308|10291.5|10289.5|221
1665765600000|2022-10-14 16:40:00|10303.5|10301.5|10311|10309|10315|10313|10302.5|10300.5|25
1665765900000|2022-10-14 16:45:00|10310.5|10308.5|10301.5|10299.5|10311.5|10309.5|10301.5|10299.5|14
1665766200000|2022-10-14 16:50:00|10301|10299|10303|10301|10307|10305|10297.5|10295.5|33
1665766500000|2022-10-14 16:55:00|10303.5|10301.5|10309|10307|10309|10307|10302.5|10300.5|22
1665766800000|2022-10-14 17:00:00|10309.5|10307.5|10319.5|10317.5|10323|10321|10309|10307|21
1665767100000|2022-10-14 17:05:00|10319|10317|10308|10306|10319|10317|10301.5|10299.5|25
1665767400000|2022-10-14 17:10:00|10308.5|10306.5|10301|10299|10313.5|10311.5|10300|10298|16
1665767700000|2022-10-14 17:15:00|10300.5|10298.5|10307|10305|10311|10309|10300.5|10298.5|10
1665768000000|2022-10-14 17:20:00|10306.5|10304.5|10314|10312|10315|10313|10302.5|10300.5|28
1665768300000|2022-10-14 17:25:00|10314.5|10312.5|10318|10316|10319|10317|10308.5|10306.5|25
1665768600000|2022-10-14 17:30:00|10318.5|10316.5|10321|10319|10324|10322|10314|10312|46
1665768900000|2022-10-14 17:35:00|10320.5|10318.5|10318.5|10316.5|10322.5|10320.5|10313|10311|29
1665769200000|2022-10-14 17:40:00|10318|10316|10313|10311|10321.5|10319.5|10311.5|10309.5|18
1665769500000|2022-10-14 17:45:00|10312.5|10310.5|10318|10316|10320.5|10318.5|10312.5|10310.5|19
1665769800000|2022-10-14 17:50:00|10317.5|10315.5|10318|10316|10318.5|10316.5|10309|10307|13
1665770100000|2022-10-14 17:55:00|10318.5|10316.5|10326|10324|10326|10324|10315.5|10313.5|23
1665770400000|2022-10-14 18:00:00|10325|10323|10317.5|10315.5|10325|10323|10315|10313|18
1665770700000|2022-10-14 18:05:00|10317|10315|10310.5|10308.5|10319|10317|10307.5|10305.5|20
1665771000000|2022-10-14 18:10:00|10311|10309|10307.5|10305.5|10311|10309|10305.5|10303.5|16
1665771300000|2022-10-14 18:15:00|10306.5|10304.5|10301.5|10299.5|10308.5|10306.5|10298.5|10296.5|20
1665771600000|2022-10-14 18:20:00|10302|10300|10305|10303|10307|10305|10300.5|10298.5|22
1665771900000|2022-10-14 18:25:00|10304.5|10302.5|10305.5|10303.5|10307.5|10305.5|10299|10297|29
1665772200000|2022-10-14 18:30:00|10305|10303|10303|10301|10308.5|10306.5|10300|10298|53
1665772500000|2022-10-14 18:35:00|10303.5|10301.5|10302.5|10300.5|10306.5|10304.5|10298.5|10296.5|22
1665772800000|2022-10-14 18:40:00|10302|10300|10300.5|10298.5|10304|10302|10294|10292|29
1665773100000|2022-10-14 18:45:00|10300|10298|10298.5|10296.5|10301.5|10299.5|10293|10291|19
1665773400000|2022-10-14 18:50:00|10298|10296|10294|10292|10299|10297|10294|10292|18
1665773700000|2022-10-14 18:55:00|10293.5|10291.5|10297|10295|10297|10295|10289.5|10287.5|33
1665774000000|2022-10-14 19:00:00|10296.5|10294.5|10306|10304|10309|10307|10295.5|10293.5|35
1665774300000|2022-10-14 19:05:00|10305.5|10303.5|10300|10298|10307.5|10305.5|10296.5|10294.5|20
1665774600000|2022-10-14 19:10:00|10299.5|10297.5|10292|10290|10302.5|10300.5|10289|10287|54
1665774900000|2022-10-14 19:15:00|10291.5|10289.5|10291.5|10289.5|10293|10291|10284.5|10282.5|19
1665775200000|2022-10-14 19:20:00|10291|10289|10297|10295|10300.5|10298.5|10289.5|10287.5|13
1665775500000|2022-10-14 19:25:00|10297.5|10295.5|10308|10306|10309|10307|10294.5|10292.5|36
1665775800000|2022-10-14 19:30:00|10307.5|10305.5|10309|10307|10309.5|10307.5|10298.5|10296.5|58
1665776100000|2022-10-14 19:35:00|10308.5|10306.5|10305|10303|10311.5|10309.5|10300.5|10298.5|15
1665776400000|2022-10-14 19:40:00|10305.5|10303.5|10307|10305|10308.5|10306.5|10303|10301|51
1665776700000|2022-10-14 19:45:00|10306.5|10304.5|10304.5|10302.5|10307|10305|10299.5|10297.5|56
1665777000000|2022-10-14 19:50:00|10303.5|10301.5|10303.5|10301.5|10307|10305|10297.5|10295.5|84
1665777300000|2022-10-14 19:55:00|10303|10301|10289.8|10283.8|10304|10302|10281|10279|95
1665777600000|2022-10-14 20:00:00|10289.3|10283.3|10286.7|10280.7|10292.2|10286.2|10285.4|10279.4|0
1665777900000|2022-10-14 20:05:00|10286.3|10280.3|10289.6|10283.6|10290.6|10284.6|10285.8|10279.8|0
1665778200000|2022-10-14 20:10:00|10289.7|10283.7|10291.8|10285.8|10293.1|10287.1|10288.4|10282.4|0
1665778500000|2022-10-14 20:15:00|10291.7|10285.7|10292.2|10286.2|10292.8|10286.8|10288.9|10282.9|0
1665778800000|2022-10-14 20:20:00|10291.8|10285.8|10289.3|10283.3|10291.8|10285.8|10288|10282|0
1665779100000|2022-10-14 20:25:00|10288.9|10282.9|10286.7|10280.7|10289.3|10283.3|10286.3|10280.3|0
1665779400000|2022-10-14 20:30:00|10286.3|10280.3|10288|10282|10288.4|10282.4|10285.8|10279.8|0
1665779700000|2022-10-14 20:35:00|10288.4|10282.4|10289.6|10283.6|10290.2|10284.2|10288|10282|0
1665780000000|2022-10-14 20:40:00|10289.7|10283.7|10288.9|10282.9|10290.2|10284.2|10288.4|10282.4|0
1665780300000|2022-10-14 20:45:00|10289.3|10283.3|10287.1|10281.1|10289.5|10283.5|10286.3|10280.3|0
1665780600000|2022-10-14 20:50:00|10287.6|10281.6|10285.8|10279.8|10287.6|10281.6|10285|10279|0
1665780900000|2022-10-14 20:55:00|10286.3|10280.3|10285.3|10279.3|10291.7|10285.7|10284.9|10278.9|0
1665957600000|2022-10-16 22:00:00|10298.6|10292.6|10298.6|10292.6|10300.8|10294.8|10293.4|10287.4|0
1665957900000|2022-10-16 22:05:00|10298.5|10292.5|10302.6|10296.6|10306.7|10300.7|10294.9|10288.9|0
1665958200000|2022-10-16 22:10:00|10303.5|10297.5|10304.8|10298.8|10305|10299|10301.3|10295.3|0
1665958500000|2022-10-16 22:15:00|10305|10299|10300|10294|10305.7|10299.7|10298.4|10292.4|0
1665958800000|2022-10-16 22:20:00|10300.4|10294.4|10301.3|10295.3|10301.9|10295.9|10298.2|10292.2|0
1665959100000|2022-10-16 22:25:00|10301|10295|10306.1|10300.1|10310|10304|10301|10295|0
1665959400000|2022-10-16 22:30:00|10305.9|10299.9|10306.1|10300.1|10309|10303|10304.8|10298.8|0
1665959700000|2022-10-16 22:35:00|10305.7|10299.7|10306.7|10300.7|10310|10304|10305.7|10299.7|0
1665960000000|2022-10-16 22:40:00|10307|10301|10304.4|10298.4|10307|10301|10303.9|10297.9|0
1665960300000|2022-10-16 22:45:00|10304.5|10298.5|10310.5|10304.5|10311.6|10305.6|10304.4|10298.4|0
1665960600000|2022-10-16 22:50:00|10310.3|10304.3|10307|10301|10311.3|10305.3|10307|10301|0
1665960900000|2022-10-16 22:55:00|10306.7|10300.7|10308.3|10302.3|10308.7|10302.7|10306.3|10300.3|0
1665961200000|2022-10-16 23:00:00|10308.5|10302.5|10309.2|10303.2|10310.3|10304.3|10307.4|10301.4|0
1665961500000|2022-10-16 23:05:00|10309.6|10303.6|10306.1|10300.1|10310|10304|10304.8|10298.8|0
1665961800000|2022-10-16 23:10:00|10305.9|10299.9|10307.4|10301.4|10308.7|10302.7|10305.7|10299.7|0
1665962100000|2022-10-16 23:15:00|10307.8|10301.8|10303.9|10297.9|10310|10304|10303.9|10297.9|0
1665962400000|2022-10-16 23:20:00|10304.3|10298.3|10301.9|10295.9|10304.5|10298.5|10298.8|10292.8|0
1665962700000|2022-10-16 23:25:00|10301.3|10295.3|10305|10299|10305.7|10299.7|10301|10295|0
1665963000000|2022-10-16 23:30:00|10304.8|10298.8|10309.8|10303.8|10310|10304|10304.5|10298.5|0
1665963300000|2022-10-16 23:35:00|10309.6|10303.6|10311.2|10305.2|10316|10310|10309.6|10303.6|0
1665963600000|2022-10-16 23:40:00|10311.3|10305.3|10310.9|10304.9|10312.9|10306.9|10309.6|10303.6|0
1665963900000|2022-10-16 23:45:00|10311.2|10305.2|10314.4|10308.4|10315.7|10309.7|10310.9|10304.9|0
1665964200000|2022-10-16 23:50:00|10314.7|10308.7|10318.6|10312.6|10319|10313|10313.8|10307.8|0
1665964500000|2022-10-16 23:55:00|10319|10313|10316.8|10310.8|10319|10313|10314.7|10308.7|0
1665964800000|2022-10-17 00:00:00|10316.6|10310.6|10317.5|10311.5|10318.6|10312.6|10313.5|10307.5|0
1665965100000|2022-10-17 00:05:00|10317.3|10311.3|10316.4|10310.4|10319|10313|10314.7|10308.7|0
1665965400000|2022-10-17 00:10:00|10316|10310|10310.3|10304.3|10316.4|10310.4|10310.3|10304.3|0
1665965700000|2022-10-17 00:15:00|10310|10304|10301.2|10295.2|10310|10304|10297.6|10291.6|0
1665966000000|2022-10-17 00:20:00|10302.1|10296.1|10310.3|10304.3|10310.3|10304.3|10302.1|10296.1|0
1665966300000|2022-10-17 00:25:00|10310.2|10304.2|10307.5|10301.5|10310.3|10304.3|10306.6|10300.6|0
1665966600000|2022-10-17 00:30:00|10306.6|10300.6|10309.4|10303.4|10313.9|10307.9|10306.5|10300.5|0
1665966900000|2022-10-17 00:35:00|10308.5|10302.5|10310.3|10304.3|10317.6|10311.6|10306.6|10300.6|0
1665967200000|2022-10-17 00:40:00|10312.1|10306.1|10314|10308|10315.8|10309.8|10310.3|10304.3|0
1665967500000|2022-10-17 00:45:00|10313.9|10307.9|10312.2|10306.2|10317.6|10311.6|10310.3|10304.3|0
1665967800000|2022-10-17 00:50:00|10312.1|10306.1|10309.4|10303.4|10312.2|10306.2|10306.6|10300.6|0
1665968100000|2022-10-17 00:55:00|10310.3|10304.3|10312|10306|10312|10306|10306.5|10300.5|0
1665968400000|2022-10-17 01:00:00|10313.8|10307.8|10311.9|10305.9|10315.6|10309.6|10306.4|10300.4|0
1665968700000|2022-10-17 01:05:00|10310.1|10304.1|10308.3|10302.3|10314.7|10308.7|10308.2|10302.2|0
1665969000000|2022-10-17 01:10:00|10308.2|10302.2|10308.2|10302.2|10311.9|10305.9|10308.2|10302.2|0
1665969300000|2022-10-17 01:15:00|10310|10304|10315.5|10309.5|10315.5|10309.5|10308.2|10302.2|0
1665969600000|2022-10-17 01:20:00|10317.3|10311.3|10317.4|10311.4|10319.2|10313.2|10315.5|10309.5|0
1665969900000|2022-10-17 01:25:00|10315.6|10309.6|10319.2|10313.2|10321.1|10315.1|10315.6|10309.6|0
1665970200000|2022-10-17 01:30:00|10320.7|10314.7|10326.1|10320.1|10327.1|10321.1|10318.9|10312.9|0
1665970500000|2022-10-17 01:35:00|10324.4|10318.4|10324.3|10318.3|10326.1|10320.1|10321.6|10315.6|0
1665970800000|2022-10-17 01:40:00|10322.5|10316.5|10322.5|10316.5|10324.3|10318.3|10320.7|10314.7|0
1665971100000|2022-10-17 01:45:00|10320.1|10314.1|10322.8|10316.8|10324.6|10318.6|10319.1|10313.1|0
1665971400000|2022-10-17 01:50:00|10321|10315|10319.1|10313.1|10322.8|10316.8|10317.3|10311.3|0
1665971700000|2022-10-17 01:55:00|10319.2|10313.2|10315.5|10309.5|10321|10315|10315.5|10309.5|0
1665972000000|2022-10-17 02:00:00|10316.4|10310.4|10313.7|10307.7|10319.2|10313.2|10311|10305|0
1665972300000|2022-10-17 02:05:00|10314.6|10308.6|10319.2|10313.2|10319.2|10313.2|10314.6|10308.6|0
1665972600000|2022-10-17 02:10:00|10319.1|10313.1|10319.2|10313.2|10321|10315|10317.4|10311.4|0
1665972900000|2022-10-17 02:15:00|10319.1|10313.1|10315.5|10309.5|10321|10315|10315.5|10309.5|0
1665973200000|2022-10-17 02:20:00|10313.7|10307.7|10317.3|10311.3|10317.3|10311.3|10311.8|10305.8|0
1665973500000|2022-10-17 02:25:00|10316.4|10310.4|10315.5|10309.5|10317.3|10311.3|10315.4|10309.4|0
1665973800000|2022-10-17 02:30:00|10317.3|10311.3|10313.7|10307.7|10318.2|10312.2|10313.7|10307.7|0
1665974100000|2022-10-17 02:35:00|10314.6|10308.6|10315.5|10309.5|10317.3|10311.3|10311.9|10305.9|0
1665974400000|2022-10-17 02:40:00|10313.7|10307.7|10319.2|10313.2|10319.2|10313.2|10313.7|10307.7|0
1665974700000|2022-10-17 02:45:00|10319.1|10313.1|10321|10315|10321|10315|10317.3|10311.3|0
1665975000000|2022-10-17 02:50:00|10319.2|10313.2|10320.9|10314.9|10321|10315|10317.3|10311.3|0
1665975300000|2022-10-17 02:55:00|10319.2|10313.2|10317.3|10311.3|10320.1|10314.1|10317.3|10311.3|0
1665975600000|2022-10-17 03:00:00|10317.4|10311.4|10315.5|10309.5|10319.2|10313.2|10315.5|10309.5|0
1665975900000|2022-10-17 03:05:00|10315.6|10309.6|10317.4|10311.4|10319.2|10313.2|10315.5|10309.5|0
1665976200000|2022-10-17 03:10:00|10317.3|10311.3|10317.4|10311.4|10319.1|10313.1|10315.5|10309.5|0
1665976500000|2022-10-17 03:15:00|10319.2|10313.2|10321|10315|10322.8|10316.8|10318.3|10312.3|0
1665976800000|2022-10-17 03:20:00|10321.9|10315.9|10321|10315|10322.9|10316.9|10321|10315|0
1665977100000|2022-10-17 03:25:00|10321.1|10315.1|10322|10316|10322.9|10316.9|10321|10315|0
1665977400000|2022-10-17 03:30:00|10326.2|10320.2|10322.5|10316.5|10326.2|10320.2|10322.5|10316.5|0
1665977700000|2022-10-17 03:35:00|10323.4|10317.4|10326.1|10320.1|10326.2|10320.2|10322.5|10316.5|0
1665978000000|2022-10-17 03:40:00|10326.2|10320.2|10322.5|10316.5|10326.2|10320.2|10322.5|10316.5|0
1665978300000|2022-10-17 03:45:00|10321|10315|10317.4|10311.4|10321|10315|10317.4|10311.4|0
1665978600000|2022-10-17 03:50:00|10318.3|10312.3|10319.2|10313.2|10319.2|10313.2|10317.4|10311.4|0
1665978900000|2022-10-17 03:55:00|10319.1|10313.1|10317.3|10311.3|10319.2|10313.2|10317.3|10311.3|0
1665979200000|2022-10-17 04:00:00|10315.6|10309.6|10313.7|10307.7|10317.3|10311.3|10313.7|10307.7|0
1665979500000|2022-10-17 04:05:00|10314.6|10308.6|10313.7|10307.7|10315.5|10309.5|10313.7|10307.7|0
1665979800000|2022-10-17 04:10:00|10312.8|10306.8|10315.5|10309.5|10315.6|10309.6|10311.9|10305.9|0
1665980100000|2022-10-17 04:15:00|10313.7|10307.7|10315.5|10309.5|10315.5|10309.5|10313.7|10307.7|0
1665980400000|2022-10-17 04:20:00|10313.7|10307.7|10313.7|10307.7|10314.6|10308.6|10313.7|10307.7|0
1665980700000|2022-10-17 04:25:00|10311.9|10305.9|10310.9|10304.9|10313.7|10307.7|10310.9|10304.9|0
1665981000000|2022-10-17 04:30:00|10311|10305|10314.6|10308.6|10314.6|10308.6|10310.9|10304.9|0
1665981300000|2022-10-17 04:35:00|10313.7|10307.7|10316.4|10310.4|10316.5|10310.5|10313.7|10307.7|0
1665981600000|2022-10-17 04:40:00|10316.5|10310.5|10317.4|10311.4|10317.4|10311.4|10316.4|10310.4|0
1665981900000|2022-10-17 04:45:00|10316.5|10310.5|10318.3|10312.3|10318.3|10312.3|10316.4|10310.4|0
1665982200000|2022-10-17 04:50:00|10316.5|10310.5|10318.3|10312.3|10318.3|10312.3|10316.5|10310.5|0
1665982500000|2022-10-17 04:55:00|10318.2|10312.2|10316.5|10310.5|10318.3|10312.3|10314.7|10308.7|0
1665982800000|2022-10-17 05:00:00|10318|10312|10323.4|10317.4|10323.5|10317.5|10318|10312|0
1665983100000|2022-10-17 05:05:00|10322.5|10316.5|10327.1|10321.1|10327.2|10321.2|10321.6|10315.6|0
1665983400000|2022-10-17 05:10:00|10326.2|10320.2|10329.1|10323.1|10330.9|10324.9|10325.4|10319.4|0
1665983700000|2022-10-17 05:15:00|10325.8|10319.8|10329.4|10323.4|10330.3|10324.3|10325.8|10319.8|0
1665984000000|2022-10-17 05:20:00|10327.6|10321.6|10325.8|10319.8|10331.2|10325.2|10325.8|10319.8|0
1665984300000|2022-10-17 05:25:00|10326.7|10320.7|10327.6|10321.6|10327.6|10321.6|10325.7|10319.7|0
1665984600000|2022-10-17 05:30:00|10325.8|10319.8|10328.9|10322.9|10328.9|10322.9|10325.3|10319.3|0
1665984900000|2022-10-17 05:35:00|10328|10322|10325.3|10319.3|10328.8|10322.8|10325.2|10319.2|0
1665985200000|2022-10-17 05:40:00|10325.2|10319.2|10329.8|10323.8|10330.7|10324.7|10325.2|10319.2|0
1665985500000|2022-10-17 05:45:00|10330.7|10324.7|10328.9|10322.9|10330.7|10324.7|10327.1|10321.1|0
1665985800000|2022-10-17 05:50:00|10327.1|10321.1|10334.4|10328.4|10334.5|10328.5|10327.1|10321.1|0
1665986100000|2022-10-17 05:55:00|10333.5|10327.5|10336.2|10330.2|10341.7|10335.7|10333.5|10327.5|0
1665986400000|2022-10-17 06:00:00|10336|10334|10348|10346|10348|10346|10334|10332|60
1665986700000|2022-10-17 06:05:00|10348.5|10346.5|10343|10341|10348.5|10346.5|10342.5|10340.5|101
1665987000000|2022-10-17 06:10:00|10342.5|10340.5|10354|10352|10355.5|10353.5|10341|10339|182
1665987300000|2022-10-17 06:15:00|10353.5|10351.5|10345|10343|10355|10353|10343|10341|43
1665987600000|2022-10-17 06:20:00|10344.5|10342.5|10336|10334|10345|10343|10334.5|10332.5|22
1665987900000|2022-10-17 06:25:00|10336.5|10334.5|10334|10332|10339|10337|10329|10327|50
1665988200000|2022-10-17 06:30:00|10334.5|10332.5|10338|10336|10350.5|10348.5|10333.5|10331.5|76
1665988500000|2022-10-17 06:35:00|10338.5|10336.5|10338|10336|10341.5|10339.5|10332.5|10330.5|64
1665988800000|2022-10-17 06:40:00|10337.5|10335.5|10341|10339|10342.5|10340.5|10336.5|10334.5|76
1665989100000|2022-10-17 06:45:00|10340.5|10338.5|10338|10336|10342|10340|10333|10331|41
1665989400000|2022-10-17 06:50:00|10338.5|10336.5|10325.5|10323.5|10340|10338|10323|10321|77
1665989700000|2022-10-17 06:55:00|10325|10323|10324.5|10322.5|10334.5|10332.5|10324.5|10322.5|95
1665990000000|2022-10-17 07:00:00|10323.5|10321.5|10354|10352|10355|10353|10308|10306|762
1665990300000|2022-10-17 07:05:00|10351.5|10349.5|10329|10327|10352|10350|10329|10327|345
1665990600000|2022-10-17 07:10:00|10328.5|10326.5|10317|10315|10335.5|10333.5|10315.5|10313.5|265
1665990900000|2022-10-17 07:15:00|10316|10314|10304|10302|10334|10332|10295.5|10293.5|278
1665991200000|2022-10-17 07:20:00|10304.5|10302.5|10313|10311|10314.5|10312.5|10292|10290|334
1665991500000|2022-10-17 07:25:00|10313.5|10311.5|10337|10335|10337|10335|10312.5|10310.5|288
1665991800000|2022-10-17 07:30:00|10336.5|10334.5|10327.5|10325.5|10343.5|10341.5|10326|10324|516
1665992100000|2022-10-17 07:35:00|10328|10326|10330|10328|10342.5|10340.5|10326.5|10324.5|279
1665992400000|2022-10-17 07:40:00|10330.6|10328.6|10345.1|10343.1|10353.1|10351.1|10330.1|10328.1|245
1665992700000|2022-10-17 07:45:00|10344.1|10342.1|10361.6|10359.6|10362.1|10360.1|10341.1|10339.1|492
1665993000000|2022-10-17 07:50:00|10361.1|10359.1|10375.1|10373.1|10379.1|10377.1|10355.1|10353.1|256
1665993300000|2022-10-17 07:55:00|10375.6|10373.6|10375.1|10373.1|10386.6|10384.6|10373.1|10371.1|242
1665993600000|2022-10-17 08:00:00|10375.6|10373.6|10370.1|10368.1|10380.1|10378.1|10368.6|10366.6|241
1665993900000|2022-10-17 08:05:00|10369.6|10367.6|10372.1|10370.1|10377.1|10375.1|10367.1|10365.1|348
1665994200000|2022-10-17 08:10:00|10371.6|10369.6|10369.6|10367.6|10377.1|10375.1|10367.1|10365.1|289
1665994500000|2022-10-17 08:15:00|10368.6|10366.6|10376.1|10374.1|10376.1|10374.1|10357.1|10355.1|166
1665994800000|2022-10-17 08:20:00|10375.1|10373.1|10383.6|10381.6|10385.1|10383.1|10373.1|10371.1|159
1665995100000|2022-10-17 08:25:00|10383.1|10381.1|10369.1|10367.1|10385.1|10383.1|10367.6|10365.6|247
1665995400000|2022-10-17 08:30:00|10368.6|10366.6|10372.6|10370.6|10378.1|10376.1|10368.6|10366.6|205
1665995700000|2022-10-17 08:35:00|10373.1|10371.1|10390.6|10388.6|10394.1|10392.1|10372.1|10370.1|193
1665996000000|2022-10-17 08:40:00|10391.1|10389.1|10384.6|10382.6|10392.1|10390.1|10383.1|10381.1|217
1665996300000|2022-10-17 08:45:00|10384.1|10382.1|10383.6|10381.6|10395.6|10393.6|10374.1|10372.1|337
1665996600000|2022-10-17 08:50:00|10384.1|10382.1|10392.6|10390.6|10393.6|10391.6|10383.1|10381.1|104
1665996900000|2022-10-17 08:55:00|10392.1|10390.1|10392.6|10390.6|10399.1|10397.1|10385.1|10383.1|115
1665997200000|2022-10-17 09:00:00|10391.6|10389.6|10394.1|10392.1|10395.6|10393.6|10387.1|10385.1|254
1665997500000|2022-10-17 09:05:00|10393.6|10391.6|10388.1|10386.1|10396.6|10394.6|10384.1|10382.1|103
1665997800000|2022-10-17 09:10:00|10387.6|10385.6|10398.6|10396.6|10398.6|10396.6|10386.1|10384.1|145
1665998100000|2022-10-17 09:15:00|10399.1|10397.1|10392.6|10390.6|10401.1|10399.1|10391.1|10389.1|129
1665998400000|2022-10-17 09:20:00|10392.1|10390.1|10395.1|10393.1|10396.6|10394.6|10391.1|10389.1|64
1665998700000|2022-10-17 09:25:00|10395.6|10393.6|10402.6|10400.6|10402.6|10400.6|10393.1|10391.1|147
1665999000000|2022-10-17 09:30:00|10403.1|10401.1|10407.1|10405.1|10411.6|10409.6|10403.1|10401.1|295
1665999300000|2022-10-17 09:35:00|10406.1|10404.1|10406.1|10404.1|10409.6|10407.6|10403.6|10401.6|83
1665999600000|2022-10-17 09:40:00|10406.6|10404.6|10408.6|10406.6|10411.1|10409.1|10403.1|10401.1|80
1665999900000|2022-10-17 09:45:00|10409.1|10407.1|10417.1|10415.1|10418.1|10416.1|10406.1|10404.1|117
1666000200000|2022-10-17 09:50:00|10416.6|10414.6|10415.1|10413.1|10420.6|10418.6|10412.1|10410.1|74
1666000500000|2022-10-17 09:55:00|10414.1|10412.1|10415.1|10413.1|10418.1|10416.1|10412.1|10410.1|70
1666000800000|2022-10-17 10:00:00|10414.6|10412.6|10421.1|10419.1|10429.1|10427.1|10414.1|10412.1|212
1666001100000|2022-10-17 10:05:00|10420.6|10418.6|10436.6|10434.6|10442.1|10440.1|10419.6|10417.6|471
1666001400000|2022-10-17 10:10:00|10436.1|10434.1|10429.6|10427.6|10439.6|10437.6|10428.1|10426.1|263
1666001700000|2022-10-17 10:15:00|10430.1|10428.1|10421.6|10419.6|10432.1|10430.1|10419.6|10417.6|172
1666002000000|2022-10-17 10:20:00|10421.1|10419.1|10420.6|10418.6|10425.1|10423.1|10418.1|10416.1|86
1666002300000|2022-10-17 10:25:00|10420.1|10418.1|10409.6|10407.6|10421.1|10419.1|10407.1|10405.1|147
1666002600000|2022-10-17 10:30:00|10409.1|10407.1|10409.1|10407.1|10416.1|10414.1|10408.6|10406.6|112
1666002900000|2022-10-17 10:35:00|10408.6|10406.6|10403.1|10401.1|10411.1|10409.1|10401.1|10399.1|339
1666003200000|2022-10-17 10:40:00|10403.6|10401.6|10410.6|10408.6|10411.1|10409.1|10403.1|10401.1|69
1666003500000|2022-10-17 10:45:00|10411.1|10409.1|10412.1|10410.1|10416.6|10414.6|10405.6|10403.6|134
1666003800000|2022-10-17 10:50:00|10411.1|10409.1|10416.1|10414.1|10420.6|10418.6|10411.1|10409.1|90
1666004100000|2022-10-17 10:55:00|10416.6|10414.6|10429.1|10427.1|10429.1|10427.1|10414.1|10412.1|70
1666004400000|2022-10-17 11:00:00|10428.6|10426.6|10426.1|10424.1|10429.6|10427.6|10423.1|10421.1|75
1666004700000|2022-10-17 11:05:00|10426.6|10424.6|10429.1|10427.1|10429.6|10427.6|10422.6|10420.6|167
1666005000000|2022-10-17 11:10:00|10429.6|10427.6|10435.1|10433.1|10436.1|10434.1|10429.6|10427.6|116
1666005300000|2022-10-17 11:15:00|10435.6|10433.6|10440.6|10438.6|10441.1|10439.1|10435.1|10433.1|94
1666005600000|2022-10-17 11:20:00|10441.1|10439.1|10442.6|10440.6|10444.6|10442.6|10438.1|10436.1|128
1666005900000|2022-10-17 11:25:00|10443.1|10441.1|10440.6|10438.6|10450.6|10448.6|10438.6|10436.6|157
1666006200000|2022-10-17 11:30:00|10440.1|10438.1|10439.1|10437.1|10447.1|10445.1|10438.6|10436.6|150
1666006500000|2022-10-17 11:35:00|10436.6|10434.6|10441.1|10439.1|10443.1|10441.1|10436.1|10434.1|227
1666006800000|2022-10-17 11:40:00|10441.6|10439.6|10441.1|10439.1|10444.1|10442.1|10438.1|10436.1|134
1666007100000|2022-10-17 11:45:00|10441.6|10439.6|10441.1|10439.1|10444.6|10442.6|10437.1|10435.1|221
1666007400000|2022-10-17 11:50:00|10440.6|10438.6|10446.1|10444.1|10447.6|10445.6|10440.1|10438.1|68
1666007700000|2022-10-17 11:55:00|10445.6|10443.6|10447.1|10445.1|10448.6|10446.6|10443.6|10441.6|94
1666008000000|2022-10-17 12:00:00|10446.6|10444.6|10448.1|10446.1|10453.6|10451.6|10445.6|10443.6|100
1666008300000|2022-10-17 12:05:00|10447.6|10445.6|10445.6|10443.6|10450.1|10448.1|10443.1|10441.1|94
1666008600000|2022-10-17 12:10:00|10446.1|10444.1|10443.1|10441.1|10450.1|10448.1|10440.1|10438.1|125
1666008900000|2022-10-17 12:15:00|10442.6|10440.6|10449.6|10447.6|10451.1|10449.1|10442.6|10440.6|93
1666009200000|2022-10-17 12:20:00|10450.1|10448.1|10454.1|10452.1|10457.1|10455.1|10448.1|10446.1|201
1666009500000|2022-10-17 12:25:00|10453.6|10451.6|10453.1|10451.1|10456.1|10454.1|10449.1|10447.1|142
1666009800000|2022-10-17 12:30:00|10452.6|10450.6|10461.6|10459.6|10465.6|10463.6|10452.1|10450.1|201
1666010100000|2022-10-17 12:35:00|10462.1|10460.1|10456.6|10454.6|10464.6|10462.6|10455.1|10453.1|94
1666010400000|2022-10-17 12:40:00|10456.1|10454.1|10466.1|10464.1|10472.1|10470.1|10456.1|10454.1|147
1666010700000|2022-10-17 12:45:00|10465.6|10463.6|10462.1|10460.1|10469.6|10467.6|10461.1|10459.1|143
1666011000000|2022-10-17 12:50:00|10461.6|10459.6|10460.1|10458.1|10463.6|10461.6|10458.6|10456.6|123
1666011300000|2022-10-17 12:55:00|10459.6|10457.6|10463.6|10461.6|10465.1|10463.1|10457.6|10455.6|111
1666011600000|2022-10-17 13:00:00|10464.1|10462.1|10478.1|10476.1|10479.1|10477.1|10464.1|10462.1|165
1666011900000|2022-10-17 13:05:00|10477.6|10475.6|10473.1|10471.1|10478.6|10476.6|10471.6|10469.6|201
1666012200000|2022-10-17 13:10:00|10472.6|10470.6|10480.6|10478.6|10483.1|10481.1|10472.6|10470.6|165
1666012500000|2022-10-17 13:15:00|10481.1|10479.1|10487.1|10485.1|10489.1|10487.1|10480.1|10478.1|415
1666012800000|2022-10-17 13:20:00|10487.6|10485.6|10490.1|10488.1|10493.1|10491.1|10486.6|10484.6|189
1666013100000|2022-10-17 13:25:00|10489.6|10487.6|10498.6|10496.6|10502.1|10500.1|10489.1|10487.1|221
1666013400000|2022-10-17 13:30:00|10497.6|10495.6|10504.6|10502.6|10507.1|10505.1|10492.6|10490.6|691
1666013700000|2022-10-17 13:35:00|10504.1|10502.1|10514.6|10512.6|10518.6|10516.6|10503.6|10501.6|539
1666014000000|2022-10-17 13:40:00|10515.1|10513.1|10518.1|10516.1|10524.1|10522.1|10511.6|10509.6|712
1666014300000|2022-10-17 13:45:00|10518.6|10516.6|10527.6|10525.6|10527.6|10525.6|10515.6|10513.6|410
1666014600000|2022-10-17 13:50:00|10528.1|10526.1|10522.6|10520.6|10532.6|10530.6|10519.6|10517.6|310
1666014900000|2022-10-17 13:55:00|10523.1|10521.1|10510.1|10508.1|10524.1|10522.1|10507.6|10505.6|291
1666015200000|2022-10-17 14:00:00|10509.6|10507.6|10510.1|10508.1|10516.1|10514.1|10502.6|10500.6|521
1666015500000|2022-10-17 14:05:00|10509.6|10507.6|10509.6|10507.6|10514.1|10512.1|10502.6|10500.6|373
1666015800000|2022-10-17 14:10:00|10508.6|10506.6|10524.6|10522.6|10525.6|10523.6|10507.6|10505.6|186
1666016100000|2022-10-17 14:15:00|10525.1|10523.1|10527.6|10525.6|10528.1|10526.1|10518.1|10516.1|204
1666016400000|2022-10-17 14:20:00|10528.1|10526.1|10522.6|10520.6|10533.6|10531.6|10519.1|10517.1|257
1666016700000|2022-10-17 14:25:00|10522.1|10520.1|10524.6|10522.6|10526.6|10524.6|10517.1|10515.1|193
1666017000000|2022-10-17 14:30:00|10525.1|10523.1|10529.1|10527.1|10536.1|10534.1|10520.1|10518.1|410
1666017300000|2022-10-17 14:35:00|10529.6|10527.6|10536.1|10534.1|10540.6|10538.6|10529.6|10527.6|502
1666017600000|2022-10-17 14:40:00|10537.1|10535.1|10526.6|10524.6|10538.1|10536.1|10525.6|10523.6|236
1666017900000|2022-10-17 14:45:00|10526.1|10524.1|10518.6|10516.6|10528.1|10526.1|10516.1|10514.1|268
1666018200000|2022-10-17 14:50:00|10518.1|10516.1|10501.1|10499.1|10519.1|10517.1|10495.1|10493.1|405
1666018500000|2022-10-17 14:55:00|10500.6|10498.6|10502.1|10500.1|10504.6|10502.6|10493.6|10491.6|189
1666018800000|2022-10-17 15:00:00|10501.6|10499.6|10507.6|10505.6|10512.1|10510.1|10501.6|10499.6|327
1666019100000|2022-10-17 15:05:00|10507.1|10505.1|10492.6|10490.6|10508.6|10506.6|10492.1|10490.1|313
1666019400000|2022-10-17 15:10:00|10493.1|10491.1|10494.1|10492.1|10500.1|10498.1|10491.6|10489.6|446
1666019700000|2022-10-17 15:15:00|10493.6|10491.6|10487.6|10485.6|10494.1|10492.1|10487.6|10485.6|735
1666020000000|2022-10-17 15:20:00|10487.1|10485.1|10506.1|10504.1|10507.1|10505.1|10486.1|10484.1|685
1666020300000|2022-10-17 15:25:00|10505.6|10503.6|10504.1|10502.1|10505.6|10503.6|10497.1|10495.1|1348
1666020600000|2022-10-17 15:30:00|10503.1|10501.1|10502.1|10500.1|10504.6|10502.6|10495.1|10493.1|1265
1666020900000|2022-10-17 15:35:00|10501.6|10499.6|10506.6|10504.6|10506.6|10504.6|10495.1|10493.1|430
1666021200000|2022-10-17 15:40:00|10507.1|10505.1|10503.6|10501.6|10510.6|10508.6|10502.1|10500.1|132
1666021500000|2022-10-17 15:45:00|10504.1|10502.1|10504.1|10502.1|10505.6|10503.6|10500.1|10498.1|80
1666021800000|2022-10-17 15:50:00|10503.6|10501.6|10507.6|10505.6|10510.6|10508.6|10500.6|10498.6|64
1666022100000|2022-10-17 15:55:00|10507.1|10505.1|10494.6|10492.6|10507.1|10505.1|10494.1|10492.1|79
1666022400000|2022-10-17 16:00:00|10494.1|10492.1|10499.1|10497.1|10503.1|10501.1|10494.1|10492.1|52
1666022700000|2022-10-17 16:05:00|10498.6|10496.6|10505.6|10503.6|10506.6|10504.6|10498.1|10496.1|23
1666023000000|2022-10-17 16:10:00|10506.1|10504.1|10498.6|10496.6|10506.1|10504.1|10492.6|10490.6|47
1666023300000|2022-10-17 16:15:00|10499.1|10497.1|10490.6|10488.6|10500.1|10498.1|10490.6|10488.6|26
1666023600000|2022-10-17 16:20:00|10491.1|10489.1|10493.6|10491.6|10494.6|10492.6|10487.1|10485.1|18
1666023900000|2022-10-17 16:25:00|10494.1|10492.1|10498.1|10496.1|10500.6|10498.6|10492.6|10490.6|28
1666024200000|2022-10-17 16:30:00|10498.6|10496.6|10505.6|10503.6|10507.6|10505.6|10496.6|10494.6|73
1666024500000|2022-10-17 16:35:00|10506.1|10504.1|10500.6|10498.6|10506.6|10504.6|10498.6|10496.6|17
1666024800000|2022-10-17 16:40:00|10500.1|10498.1|10491.6|10489.6|10500.6|10498.6|10486.1|10484.1|18
1666025100000|2022-10-17 16:45:00|10491.1|10489.1|10493.6|10491.6|10495.1|10493.1|10484.6|10482.6|12
1666025400000|2022-10-17 16:50:00|10493.1|10491.1|10498.6|10496.6|10498.6|10496.6|10491.6|10489.6|5
1666025700000|2022-10-17 16:55:00|10498.1|10496.1|10494.6|10492.6|10498.1|10496.1|10488.6|10486.6|44
1666026000000|2022-10-17 17:00:00|10495.1|10493.1|10491.6|10489.6|10496.6|10494.6|10485.6|10483.6|16
1666026300000|2022-10-17 17:05:00|10491.1|10489.1|10497.1|10495.1|10499.1|10497.1|10491.1|10489.1|13
1666026600000|2022-10-17 17:10:00|10497.6|10495.6|10497.1|10495.1|10498.6|10496.6|10495.6|10493.6|35
1666026900000|2022-10-17 17:15:00|10496.6|10494.6|10489.6|10487.6|10500.6|10498.6|10489.6|10487.6|8
1666027200000|2022-10-17 17:20:00|10490.1|10488.1|10500.6|10498.6|10500.6|10498.6|10487.6|10485.6|10
1666027500000|2022-10-17 17:25:00|10500.1|10498.1|10500.6|10498.6|10500.6|10498.6|10495.1|10493.1|9
1666027800000|2022-10-17 17:30:00|10500.1|10498.1|10499.6|10497.6|10501.6|10499.6|10497.6|10495.6|7
1666028100000|2022-10-17 17:35:00|10499.1|10497.1|10499.6|10497.6|10500.6|10498.6|10496.6|10494.6|4
1666028400000|2022-10-17 17:40:00|10499.1|10497.1|10496.6|10494.6|10499.6|10497.6|10495.6|10493.6|7
1666028700000|2022-10-17 17:45:00|10496.1|10494.1|10502.1|10500.1|10504.6|10502.6|10495.6|10493.6|11
1666029000000|2022-10-17 17:50:00|10501.6|10499.6|10502.1|10500.1|10504.1|10502.1|10500.6|10498.6|7
1666029300000|2022-10-17 17:55:00|10501.6|10499.6|10501.6|10499.6|10502.1|10500.1|10498.6|10496.6|7
1666029600000|2022-10-17 18:00:00|10501.1|10499.1|10500.6|10498.6|10508.1|10506.1|10498.6|10496.6|15
1666029900000|2022-10-17 18:05:00|10500.1|10498.1|10498.6|10496.6|10501.6|10499.6|10496.6|10494.6|5
1666030200000|2022-10-17 18:10:00|10498.1|10496.1|10495.1|10493.1|10500.6|10498.6|10494.6|10492.6|6
1666030500000|2022-10-17 18:15:00|10494.6|10492.6|10495.6|10493.6|10497.1|10495.1|10492.6|10490.6|8
1666030800000|2022-10-17 18:20:00|10495.1|10493.1|10490.1|10488.1|10495.6|10493.6|10488.1|10486.1|13
1666031100000|2022-10-17 18:25:00|10489.6|10487.6|10491.6|10489.6|10492.1|10490.1|10486.1|10484.1|8
1666031400000|2022-10-17 18:30:00|10492.1|10490.1|10490.6|10488.6|10492.1|10490.1|10486.6|10484.6|13
1666031700000|2022-10-17 18:35:00|10491.1|10489.1|10499.6|10497.6|10500.6|10498.6|10490.6|10488.6|20
1666032000000|2022-10-17 18:40:00|10500.1|10498.1|10500.1|10498.1|10502.1|10500.1|10498.6|10496.6|5
1666032300000|2022-10-17 18:45:00|10500.6|10498.6|10498.1|10496.1|10501.6|10499.6|10496.1|10494.1|14
1666032600000|2022-10-17 18:50:00|10497.6|10495.6|10493.6|10491.6|10498.1|10496.1|10491.6|10489.6|15
1666032900000|2022-10-17 18:55:00|10493.1|10491.1|10492.6|10490.6|10496.6|10494.6|10491.1|10489.1|24
1666033200000|2022-10-17 19:00:00|10492.1|10490.1|10490.6|10488.6|10496.1|10494.1|10487.6|10485.6|21
1666033500000|2022-10-17 19:05:00|10491.1|10489.1|10489.1|10487.1|10494.6|10492.6|10486.6|10484.6|4
1666033800000|2022-10-17 19:10:00|10488.6|10486.6|10490.6|10488.6|10492.1|10490.1|10486.1|10484.1|7
1666034100000|2022-10-17 19:15:00|10491.1|10489.1|10489.6|10487.6|10492.1|10490.1|10487.1|10485.1|30
1666034400000|2022-10-17 19:20:00|10489.1|10487.1|10495.1|10493.1|10495.1|10493.1|10484.6|10482.6|34
1666034700000|2022-10-17 19:25:00|10494.6|10492.6|10494.6|10492.6|10496.1|10494.1|10490.1|10488.1|34
1666035000000|2022-10-17 19:30:00|10494.1|10492.1|10497.6|10495.6|10498.1|10496.1|10491.1|10489.1|15
1666035300000|2022-10-17 19:35:00|10497.1|10495.1|10493.6|10491.6|10497.6|10495.6|10492.1|10490.1|7
1666035600000|2022-10-17 19:40:00|10493.1|10491.1|10496.1|10494.1|10499.1|10497.1|10490.6|10488.6|13
1666035900000|2022-10-17 19:45:00|10495.6|10493.6|10492.6|10490.6|10496.1|10494.1|10492.6|10490.6|32
1666036200000|2022-10-17 19:50:00|10493.1|10491.1|10486.1|10484.1|10498.1|10496.1|10486.1|10484.1|76
1666036500000|2022-10-17 19:55:00|10487.6|10485.6|10485.2|10479.2|10488.1|10486.1|10475.1|10473.1|100
1666036800000|2022-10-17 20:00:00|10485.1|10479.1|10488.6|10482.6|10489|10483|10482.2|10476.2|0
1666037100000|2022-10-17 20:05:00|10489|10483|10494.5|10488.5|10495|10489|10489|10483|0
1666037400000|2022-10-17 20:10:00|10494.1|10488.1|10494.1|10488.1|10495|10489|10493.2|10487.2|0
1666037700000|2022-10-17 20:15:00|10493.7|10487.7|10501.4|10495.4|10501.4|10495.4|10493.7|10487.7|0
1666038000000|2022-10-17 20:20:00|10501|10495|10499.4|10493.4|10501|10495|10497.2|10491.2|0
1666038300000|2022-10-17 20:25:00|10499.7|10493.7|10498.8|10492.8|10500.1|10494.1|10498.8|10492.8|0
1666038600000|2022-10-17 20:30:00|10498.5|10492.5|10499.4|10493.4|10499.7|10493.7|10498.1|10492.1|0
1666038900000|2022-10-17 20:35:00|10499.7|10493.7|10500.7|10494.7|10501.4|10495.4|10498.5|10492.5|0
1666039200000|2022-10-17 20:40:00|10500.6|10494.6|10504.5|10498.5|10505.2|10499.2|10500.1|10494.1|0
1666039500000|2022-10-17 20:45:00|10504.9|10498.9|10504|10498|10505.2|10499.2|10502.7|10496.7|0
1666039800000|2022-10-17 20:50:00|10503.9|10497.9|10501.9|10495.9|10503.9|10497.9|10501|10495|0
1666040100000|2022-10-17 20:55:00|10501.4|10495.4|10500.5|10494.5|10501.9|10495.9|10499.9|10493.9|0
1666040400000|2022-10-17 21:00:00|10500.3|10494.3|10501|10495|10501|10495|10499.7|10493.7|0
1666040700000|2022-10-17 21:05:00|10501.2|10495.2|10501|10495|10501.2|10495.2|10499.6|10493.6|0
1666041000000|2022-10-17 21:10:00|10501.4|10495.4|10503.9|10497.9|10503.9|10497.9|10501.4|10495.4|0
1666041300000|2022-10-17 21:15:00|10503.8|10497.8|10504|10498|10504.1|10498.1|10503|10497|0
1666041600000|2022-10-17 21:20:00|10503.9|10497.9|10502.9|10496.9|10504|10498|10502.9|10496.9|0
1666041900000|2022-10-17 21:25:00|10503.4|10497.4|10504.6|10498.6|10504.6|10498.6|10502.8|10496.8|0
1666042200000|2022-10-17 21:30:00|10504.8|10498.8|10504.3|10498.3|10504.8|10498.8|10504.1|10498.1|0
1666042500000|2022-10-17 21:35:00|10504.5|10498.5|10505.6|10499.6|10505.6|10499.6|10504.5|10498.5|0
1666042800000|2022-10-17 21:40:00|10505.5|10499.5|10505.2|10499.2|10505.5|10499.5|10504.8|10498.8|0
1666043100000|2022-10-17 21:45:00|10504.8|10498.8|10505.7|10499.7|10505.9|10499.9|10504.6|10498.6|0
1666043400000|2022-10-17 21:50:00|10505.9|10499.9|10505.4|10499.4|10505.9|10499.9|10504.6|10498.6|0
1666043700000|2022-10-17 21:55:00|10505.6|10499.6|10511.8|10505.8|10512.5|10506.5|10505.4|10499.4|0
1666044000000|2022-10-17 22:00:00|10513.8|10507.8|10516.2|10510.2|10525.4|10519.4|10513.8|10507.8|0
1666044300000|2022-10-17 22:05:00|10516.4|10510.4|10515.7|10509.7|10516.9|10510.9|10514.4|10508.4|0
1666044600000|2022-10-17 22:10:00|10516.6|10510.6|10515.7|10509.7|10518.2|10512.2|10514.9|10508.9|0
1666044900000|2022-10-17 22:15:00|10515.6|10509.6|10522.3|10516.3|10523.2|10517.2|10514.4|10508.4|0
1666045200000|2022-10-17 22:20:00|10522.7|10516.7|10524.9|10518.9|10524.9|10518.9|10518.9|10512.9|0
1666045500000|2022-10-17 22:25:00|10524.5|10518.5|10528.6|10522.6|10531.6|10525.6|10524.5|10518.5|0
1666045800000|2022-10-17 22:30:00|10528.3|10522.3|10526.1|10520.1|10528.3|10522.3|10525.1|10519.1|0
1666046100000|2022-10-17 22:35:00|10526|10520|10522.9|10516.9|10526.1|10520.1|10522.6|10516.6|0
1666046400000|2022-10-17 22:40:00|10523|10517|10523.5|10517.5|10524.2|10518.2|10521.5|10515.5|0
1666046700000|2022-10-17 22:45:00|10523.9|10517.9|10526.1|10520.1|10526.4|10520.4|10522.9|10516.9|0
1666047000000|2022-10-17 22:50:00|10526.2|10520.2|10526.4|10520.4|10527.7|10521.7|10524.2|10518.2|0
1666047300000|2022-10-17 22:55:00|10526.8|10520.8|10526.3|10520.3|10528|10522|10526.1|10520.1|0
1666047600000|2022-10-17 23:00:00|10526.9|10520.9|10527|10521|10527.9|10521.9|10525.5|10519.5|0
1666047900000|2022-10-17 23:05:00|10527.5|10521.5|10528.8|10522.8|10528.8|10522.8|10526.6|10520.6|0
1666048200000|2022-10-17 23:10:00|10529.2|10523.2|10531.7|10525.7|10532.1|10526.1|10528.8|10522.8|0
1666048500000|2022-10-17 23:15:00|10531.4|10525.4|10532.1|10526.1|10533|10527|10530.5|10524.5|0
1666048800000|2022-10-17 23:20:00|10531.7|10525.7|10532.7|10526.7|10533|10527|10530.8|10524.8|0
1666049100000|2022-10-17 23:25:00|10533|10527|10535.6|10529.6|10535.9|10529.9|10531.7|10525.7|0
1666049400000|2022-10-17 23:30:00|10535.2|10529.2|10532.7|10526.7|10536.9|10530.9|10532.1|10526.1|0
1666049700000|2022-10-17 23:35:00|10533|10527|10537.2|10531.2|10537.2|10531.2|10533|10527|0
1666050000000|2022-10-17 23:40:00|10537|10531|10539|10533|10541.1|10535.1|10536.9|10530.9|0
1666050300000|2022-10-17 23:45:00|10539.1|10533.1|10539.8|10533.8|10539.8|10533.8|10536.5|10530.5|0
1666050600000|2022-10-17 23:50:00|10540|10534|10532.4|10526.4|10542.2|10536.2|10532|10526|0
1666050900000|2022-10-17 23:55:00|10532|10526|10536|10530|10536|10530|10532|10526|0
1666051200000|2022-10-18 00:00:00|10535.5|10529.5|10530.2|10524.2|10536.7|10530.7|10529|10523|0
1666051500000|2022-10-18 00:05:00|10530.3|10524.3|10534.1|10528.1|10534.1|10528.1|10528.2|10522.2|0
1666051800000|2022-10-18 00:10:00|10534.6|10528.6|10529.5|10523.5|10535|10529|10527.5|10521.5|0
1666052100000|2022-10-18 00:15:00|10529.3|10523.3|10524.3|10518.3|10529.5|10523.5|10522.5|10516.5|0
1666052400000|2022-10-18 00:20:00|10524.4|10518.4|10520.7|10514.7|10524.4|10518.4|10518|10512|0
1666052700000|2022-10-18 00:25:00|10520.8|10514.8|10520.8|10514.8|10524.4|10518.4|10519|10513|0
1666053000000|2022-10-18 00:30:00|10519.9|10513.9|10515.4|10509.4|10522.6|10516.6|10515.4|10509.4|0
1666053300000|2022-10-18 00:35:00|10513.6|10507.6|10517.2|10511.2|10519|10513|10513.5|10507.5|0
1666053600000|2022-10-18 00:40:00|10515.4|10509.4|10515.4|10509.4|10517.2|10511.2|10515.4|10509.4|0
1666053900000|2022-10-18 00:45:00|10513.6|10507.6|10515.4|10509.4|10515.5|10509.5|10513.6|10507.6|0
1666054200000|2022-10-18 00:50:00|10513.6|10507.6|10515.4|10509.4|10515.4|10509.4|10513.5|10507.5|0
1666054500000|2022-10-18 00:55:00|10515.3|10509.3|10519|10513|10519.1|10513.1|10513.5|10507.5|0
1666054800000|2022-10-18 01:00:00|10518.1|10512.1|10515.4|10509.4|10519.1|10513.1|10515.4|10509.4|0
1666055100000|2022-10-18 01:05:00|10515.5|10509.5|10519.1|10513.1|10520.9|10514.9|10515.5|10509.5|0
1666055400000|2022-10-18 01:10:00|10519|10513|10519.1|10513.1|10520.9|10514.9|10517.3|10511.3|0
1666055700000|2022-10-18 01:15:00|10518.2|10512.2|10511.8|10505.8|10519.1|10513.1|10510.1|10504.1|0
1666056000000|2022-10-18 01:20:00|10511.7|10505.7|10510.2|10504.2|10513.6|10507.6|10508.1|10502.1|0
1666056300000|2022-10-18 01:25:00|10509.3|10503.3|10510.2|10504.2|10512|10506|10508.4|10502.4|0
1666056600000|2022-10-18 01:30:00|10512|10506|10504.8|10498.8|10513.8|10507.8|10504.7|10498.7|0
1666056900000|2022-10-18 01:35:00|10504.7|10498.7|10508.3|10502.3|10510.2|10504.2|10504.7|10498.7|0
1666057200000|2022-10-18 01:40:00|10508.4|10502.4|10511.9|10505.9|10513.8|10507.8|10507.5|10501.5|0
1666057500000|2022-10-18 01:45:00|10512|10506|10511.9|10505.9|10513.7|10507.7|10510.1|10504.1|0
1666057800000|2022-10-18 01:50:00|10510.1|10504.1|10510.1|10504.1|10510.1|10504.1|10508.3|10502.3|0
1666058100000|2022-10-18 01:55:00|10508.3|10502.3|10508.3|10502.3|10510.1|10504.1|10504.7|10498.7|0
1666058400000|2022-10-18 02:00:00|10507.5|10501.5|10504.8|10498.8|10507.5|10501.5|10502.9|10496.9|0
1666058700000|2022-10-18 02:05:00|10503.9|10497.9|10501.2|10495.2|10504.8|10498.8|10501.2|10495.2|0
1666059000000|2022-10-18 02:10:00|10501.1|10495.1|10500.8|10494.8|10501.2|10495.2|10499|10493|0
1666059300000|2022-10-18 02:15:00|10502.6|10496.6|10502.6|10496.6|10502.6|10496.6|10500.8|10494.8|0
1666059600000|2022-10-18 02:20:00|10501.7|10495.7|10499|10493|10501.7|10495.7|10499|10493|0
1666059900000|2022-10-18 02:25:00|10497.2|10491.2|10502.6|10496.6|10502.6|10496.6|10497.2|10491.2|0
1666060200000|2022-10-18 02:30:00|10504.4|10498.4|10500.8|10494.8|10504.4|10498.4|10500.8|10494.8|0
1666060500000|2022-10-18 02:35:00|10502.6|10496.6|10500.8|10494.8|10502.6|10496.6|10499|10493|0
1666060800000|2022-10-18 02:40:00|10501.7|10495.7|10497.2|10491.2|10502.6|10496.6|10497.2|10491.2|0
1666061100000|2022-10-18 02:45:00|10496.3|10490.3|10497.2|10491.2|10497.2|10491.2|10495.4|10489.4|0
1666061400000|2022-10-18 02:50:00|10498.1|10492.1|10502.6|10496.6|10502.6|10496.6|10497.2|10491.2|0
1666061700000|2022-10-18 02:55:00|10504.4|10498.4|10502.6|10496.6|10504.4|10498.4|10502.6|10496.6|0
1666062000000|2022-10-18 03:00:00|10504.4|10498.4|10506.2|10500.2|10506.2|10500.2|10502.6|10496.6|0
1666062300000|2022-10-18 03:05:00|10504.4|10498.4|10508|10502|10508.1|10502.1|10504.4|10498.4|0
1666062600000|2022-10-18 03:10:00|10506.2|10500.2|10506.2|10500.2|10506.2|10500.2|10506.2|10500.2|0
1666062900000|2022-10-18 03:15:00|10508|10502|10511.7|10505.7|10511.7|10505.7|10506.2|10500.2|0
1666063200000|2022-10-18 03:20:00|10510.8|10504.8|10508.1|10502.1|10510.8|10504.8|10506.3|10500.3|0
1666063500000|2022-10-18 03:25:00|10506.4|10500.4|10508.2|10502.2|10508.2|10502.2|10504.5|10498.5|0
1666063800000|2022-10-18 03:30:00|10509.1|10503.1|10522.8|10516.8|10526.4|10520.4|10508.1|10502.1|0
1666064100000|2022-10-18 03:35:00|10523.7|10517.7|10528.2|10522.2|10528.2|10522.2|10521.8|10515.8|0
1666064400000|2022-10-18 03:40:00|10530|10524|10546.5|10540.5|10546.5|10540.5|10526.4|10520.4|0
1666064700000|2022-10-18 03:45:00|10546.6|10540.6|10548.4|10542.4|10552.1|10546.1|10541.1|10535.1|0
1666065000000|2022-10-18 03:50:00|10550.2|10544.2|10553.8|10547.8|10553.8|10547.8|10544.8|10538.8|0
1666065300000|2022-10-18 03:55:00|10553.7|10547.7|10548.3|10542.3|10553.7|10547.7|10548.2|10542.2|0
1666065600000|2022-10-18 04:00:00|10548.2|10542.2|10555.7|10549.7|10557.4|10551.4|10546.5|10540.5|0
1666065900000|2022-10-18 04:05:00|10556.6|10550.6|10557.4|10551.4|10559.3|10553.3|10555.6|10549.6|0
1666066200000|2022-10-18 04:10:00|10557.3|10551.3|10570|10564|10570.1|10564.1|10557.3|10551.3|0
1666066500000|2022-10-18 04:15:00|10571.8|10565.8|10579|10573|10579.3|10573.3|10571.8|10565.8|0
1666066800000|2022-10-18 04:20:00|10578.1|10572.1|10583.2|10577.2|10583.2|10577.2|10577.2|10571.2|0
1666067100000|2022-10-18 04:25:00|10585|10579|10584.9|10578.9|10588.7|10582.7|10583.1|10577.1|0
1666067400000|2022-10-18 04:30:00|10583.1|10577.1|10588.6|10582.6|10588.7|10582.7|10580.4|10574.4|0
1666067700000|2022-10-18 04:35:00|10587.7|10581.7|10581.3|10575.3|10587.7|10581.7|10581.2|10575.2|0
1666068000000|2022-10-18 04:40:00|10581.2|10575.2|10581.1|10575.1|10581.3|10575.3|10579.3|10573.3|0
1666068300000|2022-10-18 04:45:00|10581.2|10575.2|10581|10575|10582.9|10576.9|10579.3|10573.3|0
1666068600000|2022-10-18 04:50:00|10579.3|10573.3|10577.5|10571.5|10581.1|10575.1|10577.4|10571.4|0
1666068900000|2022-10-18 04:55:00|10579.2|10573.2|10577.5|10571.5|10586.4|10580.4|10577.4|10571.4|0
1666069200000|2022-10-18 05:00:00|10577.4|10571.4|10561.1|10555.1|10581.1|10575.1|10559.3|10553.3|0
1666069500000|2022-10-18 05:05:00|10561|10555|10553.7|10547.7|10561.1|10555.1|10553.7|10547.7|0
1666069800000|2022-10-18 05:10:00|10551.9|10545.9|10563.2|10557.2|10563.2|10557.2|10550.1|10544.1|0
1666070100000|2022-10-18 05:15:00|10563.3|10557.3|10561.4|10555.4|10565|10559|10561.3|10555.3|0
1666070400000|2022-10-18 05:20:00|10559.6|10553.6|10556.1|10550.1|10559.7|10553.7|10556|10550|0
1666070700000|2022-10-18 05:25:00|10556|10550|10558.1|10552.1|10561.5|10555.5|10556|10550|0
1666071000000|2022-10-18 05:30:00|10556.4|10550.4|10561.8|10555.8|10561.8|10555.8|10556.3|10550.3|0
1666071300000|2022-10-18 05:35:00|10560|10554|10565.3|10559.3|10565.4|10559.4|10556.4|10550.4|0
1666071600000|2022-10-18 05:40:00|10565.4|10559.4|10565.3|10559.3|10567.2|10561.2|10563.4|10557.4|0
1666071900000|2022-10-18 05:45:00|10565.2|10559.2|10560|10554|10566.2|10560.2|10560|10554|0
1666072200000|2022-10-18 05:50:00|10559.9|10553.9|10558.2|10552.2|10561.8|10555.8|10554.4|10548.4|0
1666072500000|2022-10-18 05:55:00|10556.4|10550.4|10552.2|10546.2|10559.4|10553.4|10551.3|10545.3|0
1666072800000|2022-10-18 06:00:00|10513.6|10511.6|10519.6|10517.6|10525.1|10523.1|10509.1|10507.1|88
1666073100000|2022-10-18 06:05:00|10520.6|10518.6|10521.6|10519.6|10523.6|10521.6|10515.1|10513.1|71
1666073400000|2022-10-18 06:10:00|10521.1|10519.1|10534.6|10532.6|10534.6|10532.6|10521.1|10519.1|66
1666073700000|2022-10-18 06:15:00|10535.1|10533.1|10531.6|10529.6|10538.1|10536.1|10529.6|10527.6|126
1666074000000|2022-10-18 06:20:00|10532.6|10530.6|10540.6|10538.6|10546.1|10544.1|10532.6|10530.6|105
1666074300000|2022-10-18 06:25:00|10540.1|10538.1|10543.6|10541.6|10547.1|10545.1|10539.6|10537.6|45
1666074600000|2022-10-18 06:30:00|10544.1|10542.1|10544.1|10542.1|10548.1|10546.1|10534.6|10532.6|93
1666074900000|2022-10-18 06:35:00|10543.6|10541.6|10547.6|10545.6|10550.6|10548.6|10543.6|10541.6|49
1666075200000|2022-10-18 06:40:00|10548.1|10546.1|10561.6|10559.6|10563.1|10561.1|10545.6|10543.6|135
1666075500000|2022-10-18 06:45:00|10561.1|10559.1|10555.6|10553.6|10561.6|10559.6|10554.6|10552.6|20
1666075800000|2022-10-18 06:50:00|10556.1|10554.1|10550.6|10548.6|10557.6|10555.6|10544.6|10542.6|115
1666076100000|2022-10-18 06:55:00|10550.1|10548.1|10547.6|10545.6|10552.1|10550.1|10533.6|10531.6|244
1666076400000|2022-10-18 07:00:00|10546.6|10544.6|10529.1|10527.1|10546.6|10544.6|10511.6|10509.6|1163
1666076700000|2022-10-18 07:05:00|10529.6|10527.6|10545.1|10543.1|10545.1|10543.1|10529.6|10527.6|859
1666077000000|2022-10-18 07:10:00|10544.6|10542.6|10547.6|10545.6|10558.1|10556.1|10535.1|10533.1|502
1666077300000|2022-10-18 07:15:00|10548.1|10546.1|10538.1|10536.1|10555.6|10553.6|10538.1|10536.1|442
1666077600000|2022-10-18 07:20:00|10538.6|10536.6|10545.1|10543.1|10546.6|10544.6|10520.1|10518.1|397
1666077900000|2022-10-18 07:25:00|10546.1|10544.1|10551.1|10549.1|10552.6|10550.6|10543.1|10541.1|264
1666078200000|2022-10-18 07:30:00|10551.6|10549.6|10556.6|10554.6|10559.1|10557.1|10539.6|10537.6|379
1666078500000|2022-10-18 07:35:00|10556.1|10554.1|10556.1|10554.1|10564.6|10562.6|10549.1|10547.1|412
1666078800000|2022-10-18 07:40:00|10557.5|10555.5|10556|10554|10566.5|10564.5|10553.5|10551.5|312
1666079100000|2022-10-18 07:45:00|10555.5|10553.5|10565.5|10563.5|10567|10565|10555.5|10553.5|249
1666079400000|2022-10-18 07:50:00|10565|10563|10571.5|10569.5|10572|10570|10562|10560|226
1666079700000|2022-10-18 07:55:00|10572|10570|10579.5|10577.5|10584|10582|10572|10570|281
1666080000000|2022-10-18 08:00:00|10580.5|10578.5|10578|10576|10584.5|10582.5|10575.5|10573.5|268
1666080300000|2022-10-18 08:05:00|10577.5|10575.5|10575.5|10573.5|10583|10581|10572.5|10570.5|246
1666080600000|2022-10-18 08:10:00|10575|10573|10576|10574|10580|10578|10573.5|10571.5|140
1666080900000|2022-10-18 08:15:00|10575.5|10573.5|10578.5|10576.5|10583.5|10581.5|10575.5|10573.5|154
1666081200000|2022-10-18 08:20:00|10577.5|10575.5|10569.5|10567.5|10578.5|10576.5|10568.5|10566.5|229
1666081500000|2022-10-18 08:25:00|10569|10567|10576|10574|10579.5|10577.5|10567.5|10565.5|129
1666081800000|2022-10-18 08:30:00|10575.5|10573.5|10573.5|10571.5|10584.5|10582.5|10572.5|10570.5|207
1666082100000|2022-10-18 08:35:00|10573|10571|10563.5|10561.5|10576.5|10574.5|10557.5|10555.5|186
1666082400000|2022-10-18 08:40:00|10563|10561|10555|10553|10566.5|10564.5|10553|10551|346
1666082700000|2022-10-18 08:45:00|10555.5|10553.5|10556.5|10554.5|10559|10557|10552|10550|90
1666083000000|2022-10-18 08:50:00|10557.5|10555.5|10555|10553|10562.5|10560.5|10555|10553|140
1666083300000|2022-10-18 08:55:00|10555.5|10553.5|10551|10549|10560|10558|10544.5|10542.5|602
1666083600000|2022-10-18 09:00:00|10551.5|10549.5|10553|10551|10557|10555|10542.5|10540.5|307
1666083900000|2022-10-18 09:05:00|10552.5|10550.5|10536|10534|10552.5|10550.5|10534.5|10532.5|226
1666084200000|2022-10-18 09:10:00|10535.5|10533.5|10539.5|10537.5|10546|10544|10534.5|10532.5|132
1666084500000|2022-10-18 09:15:00|10539|10537|10542.5|10540.5|10543.5|10541.5|10531.5|10529.5|141
1666084800000|2022-10-18 09:20:00|10543|10541|10529.5|10527.5|10543|10541|10524|10522|145
1666085100000|2022-10-18 09:25:00|10529|10527|10535.5|10533.5|10535.5|10533.5|10523.5|10521.5|417
1666085400000|2022-10-18 09:30:00|10536|10534|10519.5|10517.5|10541.5|10539.5|10518.5|10516.5|242
1666085700000|2022-10-18 09:35:00|10520|10518|10516|10514|10524.5|10522.5|10515|10513|140
1666086000000|2022-10-18 09:40:00|10515.5|10513.5|10519.5|10517.5|10522.5|10520.5|10514|10512|127
1666086300000|2022-10-18 09:45:00|10519|10517|10532.5|10530.5|10533.5|10531.5|10518|10516|126
1666086600000|2022-10-18 09:50:00|10532|10530|10537.5|10535.5|10539|10537|10527.5|10525.5|89
1666086900000|2022-10-18 09:55:00|10536.5|10534.5|10542.5|10540.5|10544.5|10542.5|10534.5|10532.5|81
1666087200000|2022-10-18 10:00:00|10542|10540|10545.5|10543.5|10547.5|10545.5|10538.5|10536.5|88
1666087500000|2022-10-18 10:05:00|10546|10544|10539.5|10537.5|10547|10545|10536|10534|129
1666087800000|2022-10-18 10:10:00|10539|10537|10545|10543|10546|10544|10530.5|10528.5|135
1666088100000|2022-10-18 10:15:00|10544.5|10542.5|10550|10548|10553|10551|10544|10542|83
1666088400000|2022-10-18 10:20:00|10550.5|10548.5|10557|10555|10559.5|10557.5|10549.5|10547.5|88
1666088700000|2022-10-18 10:25:00|10557.5|10555.5|10555|10553|10561.5|10559.5|10553|10551|151
1666089000000|2022-10-18 10:30:00|10554.5|10552.5|10553|10551|10559|10557|10546|10544|952
1666089300000|2022-10-18 10:35:00|10552.5|10550.5|10557|10555|10568|10566|10550.5|10548.5|309
1666089600000|2022-10-18 10:40:00|10556.5|10554.5|10555|10553|10561|10559|10550.5|10548.5|183
1666089900000|2022-10-18 10:45:00|10554.5|10552.5|10553.5|10551.5|10559|10557|10551.5|10549.5|87
1666090200000|2022-10-18 10:50:00|10554.5|10552.5|10559.5|10557.5|10559.5|10557.5|10551.5|10549.5|943
1666090500000|2022-10-18 10:55:00|10559|10557|10553|10551|10562|10560|10551.5|10549.5|78
1666090800000|2022-10-18 11:00:00|10553.5|10551.5|10566|10564|10566.5|10564.5|10551.5|10549.5|372
1666091100000|2022-10-18 11:05:00|10565.5|10563.5|10569.5|10567.5|10572|10570|10561.5|10559.5|250
1666091400000|2022-10-18 11:10:00|10570|10568|10577|10575|10578.5|10576.5|10567.5|10565.5|93
1666091700000|2022-10-18 11:15:00|10576.5|10574.5|10571.5|10569.5|10577|10575|10569|10567|63
1666092000000|2022-10-18 11:20:00|10572|10570|10574.5|10572.5|10577.5|10575.5|10570.5|10568.5|67
1666092300000|2022-10-18 11:25:00|10575|10573|10568|10566|10575|10573|10566|10564|171
1666092600000|2022-10-18 11:30:00|10567.5|10565.5|10583|10581|10583.5|10581.5|10567.5|10565.5|176
1666092900000|2022-10-18 11:35:00|10583.5|10581.5|10581|10579|10585.5|10583.5|10575|10573|152
1666093200000|2022-10-18 11:40:00|10580.3|10578.3|10583.8|10581.8|10585.8|10583.8|10577.8|10575.8|126
1666093500000|2022-10-18 11:45:00|10584.3|10582.3|10591.3|10589.3|10592.8|10590.8|10582.3|10580.3|125
1666093800000|2022-10-18 11:50:00|10591.8|10589.8|10595.8|10593.8|10600.3|10598.3|10589.8|10587.8|227
1666094100000|2022-10-18 11:55:00|10596.3|10594.3|10598.8|10596.8|10600.3|10598.3|10591.8|10589.8|94
1666094400000|2022-10-18 12:00:00|10598.3|10596.3|10597.3|10595.3|10600.8|10598.8|10594.8|10592.8|327
1666094700000|2022-10-18 12:05:00|10597.8|10595.8|10608.8|10606.8|10609.8|10607.8|10595.3|10593.3|285
1666095000000|2022-10-18 12:10:00|10610.8|10608.8|10615.8|10613.8|10620.3|10618.3|10608.8|10606.8|539
1666095300000|2022-10-18 12:15:00|10615.3|10613.3|10613.8|10611.8|10623.3|10621.3|10612.8|10610.8|324
1666095600000|2022-10-18 12:20:00|10614.3|10612.3|10614.3|10612.3|10616.8|10614.8|10609.8|10607.8|200
1666095900000|2022-10-18 12:25:00|10613.8|10611.8|10620.8|10618.8|10620.8|10618.8|10606.8|10604.8|203
1666096200000|2022-10-18 12:30:00|10621.3|10619.3|10627.3|10625.3|10633.8|10631.8|10620.8|10618.8|295
1666096500000|2022-10-18 12:35:00|10627.8|10625.8|10630.8|10628.8|10633.8|10631.8|10622.8|10620.8|155
1666096800000|2022-10-18 12:40:00|10630.3|10628.3|10635.8|10633.8|10638.8|10636.8|10627.8|10625.8|196
1666097100000|2022-10-18 12:45:00|10635.3|10633.3|10639.8|10637.8|10641.8|10639.8|10627.8|10625.8|296
1666097400000|2022-10-18 12:50:00|10640.3|10638.3|10639.8|10637.8|10643.8|10641.8|10634.3|10632.3|148
1666097700000|2022-10-18 12:55:00|10639.3|10637.3|10642.8|10640.8|10645.8|10643.8|10638.3|10636.3|181
1666098000000|2022-10-18 13:00:00|10643.8|10641.8|10642.8|10640.8|10647.3|10645.3|10637.8|10635.8|212
1666098300000|2022-10-18 13:05:00|10643.3|10641.3|10642.8|10640.8|10647.3|10645.3|10638.8|10636.8|199
1666098600000|2022-10-18 13:10:00|10643.3|10641.3|10623.8|10621.8|10643.8|10641.8|10621.8|10619.8|264
1666098900000|2022-10-18 13:15:00|10624.3|10622.3|10628.8|10626.8|10635.8|10633.8|10623.8|10621.8|203
1666099200000|2022-10-18 13:20:00|10629.3|10627.3|10630.8|10628.8|10633.3|10631.3|10627.8|10625.8|105
1666099500000|2022-10-18 13:25:00|10630.3|10628.3|10635.8|10633.8|10637.8|10635.8|10628.8|10626.8|292
1666099800000|2022-10-18 13:30:00|10636.8|10634.8|10624.8|10622.8|10639.8|10637.8|10620.3|10618.3|626
1666100100000|2022-10-18 13:35:00|10625.3|10623.3|10632.8|10630.8|10637.3|10635.3|10624.8|10622.8|187
1666100400000|2022-10-18 13:40:00|10633.3|10631.3|10631.3|10629.3|10636.8|10634.8|10626.8|10624.8|252
1666100700000|2022-10-18 13:45:00|10630.8|10628.8|10642.3|10640.3|10644.3|10642.3|10625.8|10623.8|354
1666101000000|2022-10-18 13:50:00|10642.8|10640.8|10614.8|10612.8|10645.3|10643.3|10613.8|10611.8|519
1666101300000|2022-10-18 13:55:00|10614.3|10612.3|10607.8|10605.8|10627.3|10625.3|10605.3|10603.3|666
1666101600000|2022-10-18 14:00:00|10609.3|10607.3|10630.8|10628.8|10630.8|10628.8|10606.8|10604.8|524
1666101900000|2022-10-18 14:05:00|10629.8|10627.8|10632.8|10630.8|10634.3|10632.3|10624.3|10622.3|245
1666102200000|2022-10-18 14:10:00|10632.3|10630.3|10625.3|10623.3|10634.8|10632.8|10624.8|10622.8|293
1666102500000|2022-10-18 14:15:00|10625.8|10623.8|10618.3|10616.3|10628.3|10626.3|10614.8|10612.8|396
1666102800000|2022-10-18 14:20:00|10618.8|10616.8|10610.3|10608.3|10618.8|10616.8|10607.3|10605.3|728
1666103100000|2022-10-18 14:25:00|10611.3|10609.3|10600.3|10598.3|10615.3|10613.3|10599.3|10597.3|376
1666103400000|2022-10-18 14:30:00|10599.8|10597.8|10615.3|10613.3|10617.3|10615.3|10599.8|10597.8|497
1666103700000|2022-10-18 14:35:00|10614.8|10612.8|10600.3|10598.3|10618.3|10616.3|10600.3|10598.3|301
1666104000000|2022-10-18 14:40:00|10600.8|10598.8|10606.3|10604.3|10607.3|10605.3|10598.3|10596.3|269
1666104300000|2022-10-18 14:45:00|10606.8|10604.8|10602.3|10600.3|10607.3|10605.3|10596.3|10594.3|1110
1666104600000|2022-10-18 14:50:00|10601.8|10599.8|10608.8|10606.8|10609.3|10607.3|10599.3|10597.3|147
1666104900000|2022-10-18 14:55:00|10608.3|10606.3|10602.3|10600.3|10608.8|10606.8|10600.3|10598.3|1699
1666105200000|2022-10-18 15:00:00|10601.8|10599.8|10605.3|10603.3|10606.3|10604.3|10594.3|10592.3|240
1666105500000|2022-10-18 15:05:00|10604.3|10602.3|10590.3|10588.3|10609.3|10607.3|10589.8|10587.8|761
1666105800000|2022-10-18 15:10:00|10590.8|10588.8|10582.8|10580.8|10594.8|10592.8|10578.3|10576.3|414
1666106100000|2022-10-18 15:15:00|10582.3|10580.3|10581.8|10579.8|10586.8|10584.8|10579.8|10577.8|864
1666106400000|2022-10-18 15:20:00|10582.3|10580.3|10567.3|10565.3|10583.3|10581.3|10566.3|10564.3|675
1666106700000|2022-10-18 15:25:00|10565.8|10563.8|10575.8|10573.8|10578.3|10576.3|10559.3|10557.3|1532
1666107000000|2022-10-18 15:30:00|10576.8|10574.8|10568.8|10566.8|10578.8|10576.8|10567.3|10565.3|948
1666107300000|2022-10-18 15:35:00|10568.3|10566.3|10560.8|10558.8|10570.3|10568.3|10553.3|10551.3|349
1666107600000|2022-10-18 15:40:00|10561.3|10559.3|10565.8|10563.8|10567.3|10565.3|10553.3|10551.3|79
1666107900000|2022-10-18 15:45:00|10565.3|10563.3|10573.8|10571.8|10574.8|10572.8|10560.3|10558.3|144
1666108200000|2022-10-18 15:50:00|10573.3|10571.3|10576.8|10574.8|10584.3|10582.3|10570.8|10568.8|81
1666108500000|2022-10-18 15:55:00|10577.3|10575.3|10578.3|10576.3|10580.3|10578.3|10569.8|10567.8|45
1666108800000|2022-10-18 16:00:00|10578.8|10576.8|10577.8|10575.8|10579.3|10577.3|10570.8|10568.8|25
1666109100000|2022-10-18 16:05:00|10577.3|10575.3|10588.8|10586.8|10589.8|10587.8|10568.8|10566.8|65
1666109400000|2022-10-18 16:10:00|10588.3|10586.3|10596.8|10594.8|10598.3|10596.3|10586.3|10584.3|77
1666109700000|2022-10-18 16:15:00|10596.3|10594.3|10595.8|10593.8|10599.8|10597.8|10590.3|10588.3|58
1666110000000|2022-10-18 16:20:00|10594.8|10592.8|10586.8|10584.8|10595.8|10593.8|10586.3|10584.3|34
1666110300000|2022-10-18 16:25:00|10586.3|10584.3|10582.8|10580.8|10587.3|10585.3|10577.8|10575.8|51
1666110600000|2022-10-18 16:30:00|10583.3|10581.3|10591.8|10589.8|10592.8|10590.8|10577.8|10575.8|33
1666110900000|2022-10-18 16:35:00|10591.3|10589.3|10594.8|10592.8|10600.3|10598.3|10591.3|10589.3|56
1666111200000|2022-10-18 16:40:00|10594.3|10592.3|10591.8|10589.8|10596.8|10594.8|10590.3|10588.3|46
1666111500000|2022-10-18 16:45:00|10591.3|10589.3|10591.8|10589.8|10592.3|10590.3|10584.8|10582.8|50
1666111800000|2022-10-18 16:50:00|10591.3|10589.3|10598.8|10596.8|10599.3|10597.3|10591.3|10589.3|23
1666112100000|2022-10-18 16:55:00|10598.3|10596.3|10584.3|10582.3|10599.3|10597.3|10584.3|10582.3|15
1666112400000|2022-10-18 17:00:00|10586.3|10584.3|10571.3|10569.3|10587.8|10585.8|10566.3|10564.3|68
1666112700000|2022-10-18 17:05:00|10570.8|10568.8|10581.3|10579.3|10586.3|10584.3|10569.8|10567.8|41
1666113000000|2022-10-18 17:10:00|10581.8|10579.8|10591.8|10589.8|10592.3|10590.3|10579.8|10577.8|54
1666113300000|2022-10-18 17:15:00|10591.3|10589.3|10587.3|10585.3|10591.3|10589.3|10585.3|10583.3|17
1666113600000|2022-10-18 17:20:00|10587.8|10585.8|10590.8|10588.8|10593.8|10591.8|10584.8|10582.8|27
1666113900000|2022-10-18 17:25:00|10590.3|10588.3|10596.3|10594.3|10597.8|10595.8|10588.8|10586.8|50
1666114200000|2022-10-18 17:30:00|10595.8|10593.8|10603.8|10601.8|10603.8|10601.8|10592.8|10590.8|51
1666114500000|2022-10-18 17:35:00|10604.3|10602.3|10600.8|10598.8|10605.8|10603.8|10598.3|10596.3|41
1666114800000|2022-10-18 17:40:00|10600.3|10598.3|10596.8|10594.8|10602.3|10600.3|10595.3|10593.3|16
1666115100000|2022-10-18 17:45:00|10597.3|10595.3|10598.8|10596.8|10599.3|10597.3|10587.3|10585.3|26
1666115400000|2022-10-18 17:50:00|10598.3|10596.3|10598.8|10596.8|10600.8|10598.8|10594.8|10592.8|42
1666115700000|2022-10-18 17:55:00|10598.3|10596.3|10595.8|10593.8|10601.8|10599.8|10591.3|10589.3|7
1666116000000|2022-10-18 18:00:00|10595.3|10593.3|10584.8|10582.8|10599.3|10597.3|10584.8|10582.8|20
1666116300000|2022-10-18 18:05:00|10585.3|10583.3|10583.8|10581.8|10590.3|10588.3|10580.8|10578.8|13
1666116600000|2022-10-18 18:10:00|10584.3|10582.3|10584.8|10582.8|10587.8|10585.8|10583.3|10581.3|11
1666116900000|2022-10-18 18:15:00|10584.3|10582.3|10579.3|10577.3|10584.8|10582.8|10577.8|10575.8|36
1666117200000|2022-10-18 18:20:00|10578.8|10576.8|10583.8|10581.8|10583.8|10581.8|10575.8|10573.8|16
1666117500000|2022-10-18 18:25:00|10583.3|10581.3|10589.8|10587.8|10591.8|10589.8|10578.3|10576.3|24
1666117800000|2022-10-18 18:30:00|10589.3|10587.3|10585.8|10583.8|10590.3|10588.3|10582.3|10580.3|16
1666118100000|2022-10-18 18:35:00|10586.3|10584.3|10573.8|10571.8|10589.3|10587.3|10568.8|10566.8|20
1666118400000|2022-10-18 18:40:00|10574.3|10572.3|10556.8|10554.8|10576.8|10574.8|10555.8|10553.8|33
1666118700000|2022-10-18 18:45:00|10557.3|10555.3|10553.8|10551.8|10562.3|10560.3|10547.8|10545.8|52
1666119000000|2022-10-18 18:50:00|10554.3|10552.3|10562.3|10560.3|10564.3|10562.3|10550.3|10548.3|23
1666119300000|2022-10-18 18:55:00|10561.8|10559.8|10563.3|10561.3|10566.3|10564.3|10557.8|10555.8|23
1666119600000|2022-10-18 19:00:00|10562.8|10560.8|10556.8|10554.8|10564.3|10562.3|10547.8|10545.8|18
1666119900000|2022-10-18 19:05:00|10556.3|10554.3|10557.8|10555.8|10565.3|10563.3|10555.8|10553.8|19
1666120200000|2022-10-18 19:10:00|10557.3|10555.3|10557.8|10555.8|10562.8|10560.8|10555.3|10553.3|39
1666120500000|2022-10-18 19:15:00|10557.3|10555.3|10558.8|10556.8|10561.8|10559.8|10550.8|10548.8|21
1666120800000|2022-10-18 19:20:00|10558.3|10556.3|10562.3|10560.3|10563.8|10561.8|10552.8|10550.8|29
1666121100000|2022-10-18 19:25:00|10561.8|10559.8|10568.3|10566.3|10568.3|10566.3|10558.8|10556.8|17
1666121400000|2022-10-18 19:30:00|10568.8|10566.8|10574.8|10572.8|10577.8|10575.8|10565.8|10563.8|88
1666121700000|2022-10-18 19:35:00|10575.3|10573.3|10577.8|10575.8|10577.8|10575.8|10566.8|10564.8|49
1666122000000|2022-10-18 19:40:00|10577.3|10575.3|10583.3|10581.3|10585.3|10583.3|10576.3|10574.3|53
1666122300000|2022-10-18 19:45:00|10582.8|10580.8|10580.8|10578.8|10583.8|10581.8|10579.3|10577.3|47
1666122600000|2022-10-18 19:50:00|10581.3|10579.3|10583.3|10581.3|10586.8|10584.8|10580.3|10578.3|74
1666122900000|2022-10-18 19:55:00|10582.3|10580.3|10583.5|10577.5|10586.3|10584.3|10576.3|10574.3|103
1666123200000|2022-10-18 20:00:00|10582.6|10576.6|10600.1|10594.1|10603.6|10597.6|10563.4|10557.4|0
1666123500000|2022-10-18 20:05:00|10599.8|10593.8|10598.8|10592.8|10604.7|10598.7|10594.1|10588.1|0
1666123800000|2022-10-18 20:10:00|10598.5|10592.5|10601.5|10595.5|10605.6|10599.6|10597.2|10591.2|0
1666124100000|2022-10-18 20:15:00|10602|10596|10617.7|10611.7|10618.1|10612.1|10602|10596|0
1666124400000|2022-10-18 20:20:00|10617.9|10611.9|10617.3|10611.3|10618.3|10612.3|10613.3|10607.3|0
1666124700000|2022-10-18 20:25:00|10617|10611|10617.7|10611.7|10618.6|10612.6|10614.8|10608.8|0
1666125000000|2022-10-18 20:30:00|10618.6|10612.6|10616.1|10610.1|10619.9|10613.9|10614.8|10608.8|0
1666125300000|2022-10-18 20:35:00|10616.4|10610.4|10623.7|10617.7|10623.9|10617.9|10615.7|10609.7|0
1666125600000|2022-10-18 20:40:00|10623.5|10617.5|10626.9|10620.9|10627.9|10621.9|10623.2|10617.2|0
1666125900000|2022-10-18 20:45:00|10626.6|10620.6|10626.6|10620.6|10627.9|10621.9|10625.3|10619.3|0
1666126200000|2022-10-18 20:50:00|10626.9|10620.9|10621.8|10615.8|10626.9|10620.9|10621.8|10615.8|0
1666126500000|2022-10-18 20:55:00|10622.2|10616.2|10619|10613|10622.4|10616.4|10617.9|10611.9|0
1666126800000|2022-10-18 21:00:00|10617.2|10611.2|10618.7|10612.7|10619.1|10613.1|10617.2|10611.2|0
1666127100000|2022-10-18 21:05:00|10618.9|10612.9|10618.3|10612.3|10619.3|10613.3|10618|10612|0
1666127400000|2022-10-18 21:10:00|10618.4|10612.4|10620.5|10614.5|10620.7|10614.7|10618.4|10612.4|0
1666127700000|2022-10-18 21:15:00|10620.7|10614.7|10621.3|10615.3|10622|10616|10620.5|10614.5|0
1666128000000|2022-10-18 21:20:00|10621.1|10615.1|10622|10616|10622|10616|10620.7|10614.7|0
1666128300000|2022-10-18 21:25:00|10622.2|10616.2|10621.1|10615.1|10622.2|10616.2|10620|10614|0
1666128600000|2022-10-18 21:30:00|10620.9|10614.9|10622|10616|10622|10616|10620.5|10614.5|0
1666128900000|2022-10-18 21:35:00|10622.2|10616.2|10621.6|10615.6|10622.2|10616.2|10621.3|10615.3|0
1666129200000|2022-10-18 21:40:00|10621.8|10615.8|10621.6|10615.6|10622.2|10616.2|10620.9|10614.9|0
1666129500000|2022-10-18 21:45:00|10621.8|10615.8|10620.7|10614.7|10621.8|10615.8|10619.6|10613.6|0
1666129800000|2022-10-18 21:50:00|10620.4|10614.4|10620.9|10614.9|10620.9|10614.9|10619.1|10613.1|0
1666130100000|2022-10-18 21:55:00|10621.6|10615.6|10619.1|10613.1|10622|10616|10618.4|10612.4|0
1666130400000|2022-10-18 22:00:00|10619.8|10613.8|10612.9|10606.9|10621.1|10615.1|10612|10606|0
1666130700000|2022-10-18 22:05:00|10613.2|10607.2|10611.6|10605.6|10613.6|10607.6|10611.6|10605.6|0
1666131000000|2022-10-18 22:10:00|10612|10606|10613.6|10607.6|10613.6|10607.6|10611.6|10605.6|0
1666131300000|2022-10-18 22:15:00|10613.4|10607.4|10607.2|10601.2|10613.4|10607.4|10607.2|10601.2|0
1666131600000|2022-10-18 22:20:00|10607.4|10601.4|10609.4|10603.4|10609.4|10603.4|10606|10600|0
1666131900000|2022-10-18 22:25:00|10609.6|10603.6|10612|10606|10612|10606|10607.8|10601.8|0
1666132200000|2022-10-18 22:30:00|10611.6|10605.6|10613.1|10607.1|10614.5|10608.5|10610.3|10604.3|0
1666132500000|2022-10-18 22:35:00|10613.2|10607.2|10612.7|10606.7|10613.6|10607.6|10611.8|10605.8|0
1666132800000|2022-10-18 22:40:00|10612.9|10606.9|10616.9|10610.9|10618.2|10612.2|10612.7|10606.7|0
1666133100000|2022-10-18 22:45:00|10615.8|10609.8|10617.1|10611.1|10617.3|10611.3|10615.3|10609.3|0
1666133400000|2022-10-18 22:50:00|10616.9|10610.9|10618.6|10612.6|10619.8|10613.8|10616.5|10610.5|0
1666133700000|2022-10-18 22:55:00|10618.5|10612.5|10619.1|10613.1|10619.8|10613.8|10618.2|10612.2|0
1666134000000|2022-10-18 23:00:00|10619.3|10613.3|10621.6|10615.6|10621.6|10615.6|10618.2|10612.2|0
1666134300000|2022-10-18 23:05:00|10621.3|10615.3|10633.5|10627.5|10634.2|10628.2|10620.4|10614.4|0
1666134600000|2022-10-18 23:10:00|10633|10627|10639.8|10633.8|10640.4|10634.4|10632.2|10626.2|0
1666134900000|2022-10-18 23:15:00|10640.2|10634.2|10635.6|10629.6|10640.6|10634.6|10634.8|10628.8|0
1666135200000|2022-10-18 23:20:00|10635.8|10629.8|10637.3|10631.3|10641.6|10635.6|10635.6|10629.6|0
1666135500000|2022-10-18 23:25:00|10636.9|10630.9|10630.6|10624.6|10636.9|10630.9|10630.6|10624.6|0
1666135800000|2022-10-18 23:30:00|10630.9|10624.9|10635.7|10629.7|10636.4|10630.4|10630|10624|0
1666136100000|2022-10-18 23:35:00|10636|10630|10626.4|10620.4|10636|10630|10625.1|10619.1|0
1666136400000|2022-10-18 23:40:00|10625.8|10619.8|10624.2|10618.2|10626.4|10620.4|10621.6|10615.6|0
1666136700000|2022-10-18 23:45:00|10623.8|10617.8|10626|10620|10626.4|10620.4|10621.6|10615.6|0
1666137000000|2022-10-18 23:50:00|10625.8|10619.8|10624.2|10618.2|10628.4|10622.4|10624.2|10618.2|0
1666137300000|2022-10-18 23:55:00|10624|10618|10621.5|10615.5|10624.5|10618.5|10621.1|10615.1|0
1666137600000|2022-10-19 00:00:00|10619.9|10613.9|10625|10619|10630.6|10624.6|10617.7|10611.7|0
1666137900000|2022-10-19 00:05:00|10625.3|10619.3|10626.2|10620.2|10631.3|10625.3|10625|10619|0
1666138200000|2022-10-19 00:10:00|10626.3|10620.3|10614.7|10608.7|10626.6|10620.6|10613.3|10607.3|0
1666138500000|2022-10-19 00:15:00|10615|10609|10608.2|10602.2|10615.4|10609.4|10597.4|10591.4|0
1666138800000|2022-10-19 00:20:00|10608.3|10602.3|10610|10604|10611.8|10605.8|10603.7|10597.7|0
1666139100000|2022-10-19 00:25:00|10609.1|10603.1|10613.7|10607.7|10615.5|10609.5|10609.1|10603.1|0
1666139400000|2022-10-19 00:30:00|10613.6|10607.6|10613.6|10607.6|10617.3|10611.3|10611.7|10605.7|0
1666139700000|2022-10-19 00:35:00|10615.4|10609.4|10617.2|10611.2|10622.6|10616.6|10615.4|10609.4|0
1666140000000|2022-10-19 00:40:00|10617.3|10611.3|10620.9|10614.9|10622.7|10616.7|10617.2|10611.2|0
1666140300000|2022-10-19 00:45:00|10621.8|10615.8|10620.8|10614.8|10624.5|10618.5|10619|10613|0
1666140600000|2022-10-19 00:50:00|10621.7|10615.7|10622.6|10616.6|10622.7|10616.7|10620.8|10614.8|0
1666140900000|2022-10-19 00:55:00|10624.4|10618.4|10624.4|10618.4|10628|10622|10622.6|10616.6|0
1666141200000|2022-10-19 01:00:00|10626.2|10620.2|10622.5|10616.5|10626.2|10620.2|10620.7|10614.7|0
1666141500000|2022-10-19 01:05:00|10620.7|10614.7|10622.5|10616.5|10623.4|10617.4|10620.7|10614.7|0
1666141800000|2022-10-19 01:10:00|10620.7|10614.7|10624.3|10618.3|10624.3|10618.3|10620.7|10614.7|0
1666142100000|2022-10-19 01:15:00|10624.4|10618.4|10622.6|10616.6|10626.2|10620.2|10620.7|10614.7|0
1666142400000|2022-10-19 01:20:00|10623.5|10617.5|10621.7|10615.7|10623.5|10617.5|10618.9|10612.9|0
1666142700000|2022-10-19 01:25:00|10620.8|10614.8|10619|10613|10620.8|10614.8|10617.1|10611.1|0
1666143000000|2022-10-19 01:30:00|10618.9|10612.9|10628|10622|10628|10622|10617.2|10611.2|0
1666143300000|2022-10-19 01:35:00|10626.2|10620.2|10639|10633|10639|10633|10626.2|10620.2|0
1666143600000|2022-10-19 01:40:00|10638.9|10632.9|10633.5|10627.5|10638.9|10632.9|10632.6|10626.6|0
1666143900000|2022-10-19 01:45:00|10633.6|10627.6|10631.9|10625.9|10635.3|10629.3|10629.9|10623.9|0
1666144200000|2022-10-19 01:50:00|10632.8|10626.8|10633.6|10627.6|10635.5|10629.5|10631.8|10625.8|0
1666144500000|2022-10-19 01:55:00|10633.7|10627.7|10631.9|10625.9|10635.5|10629.5|10631.9|10625.9|0
1666144800000|2022-10-19 02:00:00|10631|10625|10630|10624|10631.9|10625.9|10630|10624|0
1666145100000|2022-10-19 02:05:00|10628.2|10622.2|10628.1|10622.1|10630|10624|10624.6|10618.6|0
1666145400000|2022-10-19 02:10:00|10626.4|10620.4|10628.2|10622.2|10629.1|10623.1|10626.3|10620.3|0
1666145700000|2022-10-19 02:15:00|10629.1|10623.1|10629.1|10623.1|10630|10624|10624.6|10618.6|0
1666146000000|2022-10-19 02:20:00|10628.2|10622.2|10626.4|10620.4|10630|10624|10626.4|10620.4|0
1666146300000|2022-10-19 02:25:00|10627.3|10621.3|10628.2|10622.2|10630|10624|10626.4|10620.4|0
1666146600000|2022-10-19 02:30:00|10630|10624|10620.9|10614.9|10630|10624|10620|10614|0
1666146900000|2022-10-19 02:35:00|10619.1|10613.1|10617.3|10611.3|10620.9|10614.9|10617.2|10611.2|0
1666147200000|2022-10-19 02:40:00|10618.2|10612.2|10617.3|10611.3|10619.1|10613.1|10613.7|10607.7|0
1666147500000|2022-10-19 02:45:00|10617.2|10611.2|10618.2|10612.2|10618.2|10612.2|10613.6|10607.6|0
1666147800000|2022-10-19 02:50:00|10619.1|10613.1|10617.4|10611.4|10620.9|10614.9|10617.3|10611.3|0
1666148100000|2022-10-19 02:55:00|10618.3|10612.3|10619.2|10613.2|10619.2|10613.2|10618.3|10612.3|0
1666148400000|2022-10-19 03:00:00|10619.1|10613.1|10617.4|10611.4|10621|10615|10617.3|10611.3|0
1666148700000|2022-10-19 03:05:00|10617.3|10611.3|10611.9|10605.9|10617.4|10611.4|10611.9|10605.9|0
1666149000000|2022-10-19 03:10:00|10612|10606|10608.3|10602.3|10613.7|10607.7|10608.3|10602.3|0
1666149300000|2022-10-19 03:15:00|10609.2|10603.2|10615.6|10609.6|10615.6|10609.6|10609.2|10603.2|0
1666149600000|2022-10-19 03:20:00|10615.5|10609.5|10615.6|10609.6|10619.2|10613.2|10615.5|10609.5|0
1666149900000|2022-10-19 03:25:00|10615.5|10609.5|10613.7|10607.7|10615.6|10609.6|10611.9|10605.9|0
1666150200000|2022-10-19 03:30:00|10613.8|10607.8|10615.6|10609.6|10616.5|10610.5|10612|10606|0
1666150500000|2022-10-19 03:35:00|10615.7|10609.7|10613.8|10607.8|10617.5|10611.5|10613.8|10607.8|0
1666150800000|2022-10-19 03:40:00|10614.7|10608.7|10613.8|10607.8|10616.5|10610.5|10613.8|10607.8|0
1666151100000|2022-10-19 03:45:00|10612|10606|10613.8|10607.8|10614.7|10608.7|10612|10606|0
1666151400000|2022-10-19 03:50:00|10613.9|10607.9|10613.8|10607.8|10615.7|10609.7|10612|10606|0
1666151700000|2022-10-19 03:55:00|10613.9|10607.9|10612|10606|10613.9|10607.9|10612|10606|0
1666152000000|2022-10-19 04:00:00|10612.9|10606.9|10613.8|10607.8|10615.6|10609.6|10612|10606|0
1666152300000|2022-10-19 04:05:00|10612.9|10606.9|10608.4|10602.4|10612.9|10606.9|10608.4|10602.4|0
1666152600000|2022-10-19 04:10:00|10609.3|10603.3|10612|10606|10612|10606|10609.3|10603.3|0
1666152900000|2022-10-19 04:15:00|10611.1|10605.1|10612|10606|10613.8|10607.8|10611.1|10605.1|0
1666153200000|2022-10-19 04:20:00|10613.8|10607.8|10610.1|10604.1|10613.8|10607.8|10610.1|10604.1|0
1666153500000|2022-10-19 04:25:00|10608.3|10602.3|10608.3|10602.3|10610.1|10604.1|10606.5|10600.5|0
1666153800000|2022-10-19 04:30:00|10606.5|10600.5|10608.6|10602.6|10608.6|10602.6|10606.5|10600.5|0
1666154100000|2022-10-19 04:35:00|10606.8|10600.8|10608.6|10602.6|10610.4|10604.4|10606.8|10600.8|0
1666154400000|2022-10-19 04:40:00|10610.4|10604.4|10608.6|10602.6|10610.4|10604.4|10608.6|10602.6|0
1666154700000|2022-10-19 04:45:00|10610.4|10604.4|10610.4|10604.4|10612.2|10606.2|10610.4|10604.4|0
1666155000000|2022-10-19 04:50:00|10612.2|10606.2|10608.6|10602.6|10612.2|10606.2|10608.6|10602.6|0
1666155300000|2022-10-19 04:55:00|10609.5|10603.5|10610.4|10604.4|10610.4|10604.4|10608.6|10602.6|0
1666155600000|2022-10-19 05:00:00|10612.2|10606.2|10617.4|10611.4|10619.2|10613.2|10610.4|10604.4|0
1666155900000|2022-10-19 05:05:00|10615.7|10609.7|10621|10615|10621|10615|10615.7|10609.7|0
1666156200000|2022-10-19 05:10:00|10622.8|10616.8|10624.5|10618.5|10628.1|10622.1|10621|10615|0
1666156500000|2022-10-19 05:15:00|10623.6|10617.6|10619.1|10613.1|10624.5|10618.5|10619.1|10613.1|0
1666156800000|2022-10-19 05:20:00|10620.9|10614.9|10619|10613|10622.7|10616.7|10619|10613|0
1666157100000|2022-10-19 05:25:00|10618.1|10612.1|10615.5|10609.5|10619|10613|10613.6|10607.6|0
1666157400000|2022-10-19 05:30:00|10615.4|10609.4|10608.2|10602.2|10615.5|10609.5|10608.2|10602.2|0
1666157700000|2022-10-19 05:35:00|10607.3|10601.3|10610|10604|10611.8|10605.8|10604.6|10598.6|0
1666158000000|2022-10-19 05:40:00|10608.2|10602.2|10613.6|10607.6|10613.6|10607.6|10608.2|10602.2|0
1666158300000|2022-10-19 05:45:00|10614.5|10608.5|10615.5|10609.5|10615.5|10609.5|10611.9|10605.9|0
1666158600000|2022-10-19 05:50:00|10615.4|10609.4|10619|10613|10620.8|10614.8|10613.6|10607.6|0
1666158900000|2022-10-19 05:55:00|10619.1|10613.1|10613.6|10607.6|10619.1|10613.1|10613.6|10607.6|0
1666159200000|2022-10-19 06:00:00|10591.8|10589.8|10568.3|10566.3|10591.8|10589.8|10564.8|10562.8|116
1666159500000|2022-10-19 06:05:00|10568.8|10566.8|10585.8|10583.8|10586.8|10584.8|10568.3|10566.3|102
1666159800000|2022-10-19 06:10:00|10585.3|10583.3|10588.3|10586.3|10590.8|10588.8|10579.8|10577.8|62
1666160100000|2022-10-19 06:15:00|10587.8|10585.8|10590.8|10588.8|10591.8|10589.8|10573.8|10571.8|68
1666160400000|2022-10-19 06:20:00|10591.3|10589.3|10584.8|10582.8|10592.3|10590.3|10582.8|10580.8|45
1666160700000|2022-10-19 06:25:00|10584.3|10582.3|10586.8|10584.8|10588.3|10586.3|10577.3|10575.3|57
1666161000000|2022-10-19 06:30:00|10586.3|10584.3|10576.8|10574.8|10589.8|10587.8|10575.8|10573.8|39
1666161300000|2022-10-19 06:35:00|10577.3|10575.3|10581.8|10579.8|10584.8|10582.8|10577.3|10575.3|27
1666161600000|2022-10-19 06:40:00|10582.3|10580.3|10577.8|10575.8|10584.8|10582.8|10574.3|10572.3|22
1666161900000|2022-10-19 06:45:00|10578.3|10576.3|10585.8|10583.8|10586.8|10584.8|10577.3|10575.3|53
1666162200000|2022-10-19 06:50:00|10586.3|10584.3|10584.8|10582.8|10588.8|10586.8|10579.3|10577.3|39
1666162500000|2022-10-19 06:55:00|10584.3|10582.3|10575.8|10573.8|10587.8|10585.8|10574.3|10572.3|74
1666162800000|2022-10-19 07:00:00|10579.8|10577.8|10573.3|10571.3|10604.8|10602.8|10572.3|10570.3|1053
1666163100000|2022-10-19 07:05:00|10573.8|10571.8|10578.3|10576.3|10585.3|10583.3|10560.3|10558.3|471
1666163400000|2022-10-19 07:10:00|10577.3|10575.3|10564.8|10562.8|10582.8|10580.8|10561.3|10559.3|319
1666163700000|2022-10-19 07:15:00|10565.3|10563.3|10582.8|10580.8|10586.3|10584.3|10563.3|10561.3|275
1666164000000|2022-10-19 07:20:00|10583.3|10581.3|10581.3|10579.3|10587.3|10585.3|10576.3|10574.3|211
1666164300000|2022-10-19 07:25:00|10580.3|10578.3|10565.3|10563.3|10581.3|10579.3|10563.8|10561.8|341
1666164600000|2022-10-19 07:30:00|10565.8|10563.8|10560.3|10558.3|10570.8|10568.8|10556.8|10554.8|360
1666164900000|2022-10-19 07:35:00|10560.8|10558.8|10551.3|10549.3|10561.8|10559.8|10548.8|10546.8|279
1666165200000|2022-10-19 07:40:00|10550.6|10548.6|10561.6|10559.6|10563.1|10561.1|10550.1|10548.1|127
1666165500000|2022-10-19 07:45:00|10562.1|10560.1|10564.1|10562.1|10567.6|10565.6|10559.6|10557.6|205
1666165800000|2022-10-19 07:50:00|10564.6|10562.6|10576.6|10574.6|10579.6|10577.6|10563.6|10561.6|161
1666166100000|2022-10-19 07:55:00|10577.1|10575.1|10578.6|10576.6|10587.6|10585.6|10577.1|10575.1|207
1666166400000|2022-10-19 08:00:00|10578.1|10576.1|10570.6|10568.6|10578.1|10576.1|10566.6|10564.6|113
1666166700000|2022-10-19 08:05:00|10570.1|10568.1|10572.1|10570.1|10581.6|10579.6|10566.1|10564.1|121
1666167000000|2022-10-19 08:10:00|10571.6|10569.6|10562.6|10560.6|10573.6|10571.6|10562.1|10560.1|139
1666167300000|2022-10-19 08:15:00|10563.6|10561.6|10562.1|10560.1|10568.1|10566.1|10561.1|10559.1|82
1666167600000|2022-10-19 08:20:00|10561.6|10559.6|10556.6|10554.6|10564.6|10562.6|10553.6|10551.6|176
1666167900000|2022-10-19 08:25:00|10557.1|10555.1|10557.6|10555.6|10558.6|10556.6|10551.6|10549.6|145
1666168200000|2022-10-19 08:30:00|10557.1|10555.1|10569.6|10567.6|10571.1|10569.1|10556.6|10554.6|131
1666168500000|2022-10-19 08:35:00|10569.1|10567.1|10559.6|10557.6|10569.6|10567.6|10559.6|10557.6|185
1666168800000|2022-10-19 08:40:00|10560.1|10558.1|10582.1|10580.1|10582.6|10580.6|10559.1|10557.1|237
1666169100000|2022-10-19 08:45:00|10581.6|10579.6|10577.6|10575.6|10584.1|10582.1|10576.6|10574.6|217
1666169400000|2022-10-19 08:50:00|10578.1|10576.1|10582.1|10580.1|10587.1|10585.1|10576.6|10574.6|113
1666169700000|2022-10-19 08:55:00|10581.6|10579.6|10580.6|10578.6|10584.1|10582.1|10576.1|10574.1|58
1666170000000|2022-10-19 09:00:00|10580.1|10578.1|10584.6|10582.6|10588.1|10586.1|10577.1|10575.1|151
1666170300000|2022-10-19 09:05:00|10584.1|10582.1|10591.6|10589.6|10594.1|10592.1|10582.6|10580.6|196
1666170600000|2022-10-19 09:10:00|10592.1|10590.1|10585.1|10583.1|10592.6|10590.6|10583.6|10581.6|513
1666170900000|2022-10-19 09:15:00|10585.6|10583.6|10581.6|10579.6|10589.6|10587.6|10581.1|10579.1|143
1666171200000|2022-10-19 09:20:00|10582.1|10580.1|10577.6|10575.6|10582.1|10580.1|10574.6|10572.6|185
1666171500000|2022-10-19 09:25:00|10577.1|10575.1|10584.1|10582.1|10584.6|10582.6|10573.6|10571.6|119
1666171800000|2022-10-19 09:30:00|10584.6|10582.6|10590.6|10588.6|10592.6|10590.6|10582.6|10580.6|185
1666172100000|2022-10-19 09:35:00|10590.1|10588.1|10579.6|10577.6|10592.6|10590.6|10578.6|10576.6|148
1666172400000|2022-10-19 09:40:00|10580.1|10578.1|10584.6|10582.6|10587.6|10585.6|10579.1|10577.1|165
1666172700000|2022-10-19 09:45:00|10584.1|10582.1|10577.6|10575.6|10584.1|10582.1|10572.6|10570.6|139
1666173000000|2022-10-19 09:50:00|10577.1|10575.1|10584.6|10582.6|10585.6|10583.6|10576.6|10574.6|138
1666173300000|2022-10-19 09:55:00|10585.1|10583.1|10589.6|10587.6|10593.1|10591.1|10584.1|10582.1|183
1666173600000|2022-10-19 10:00:00|10589.1|10587.1|10591.1|10589.1|10592.6|10590.6|10584.1|10582.1|119
1666173900000|2022-10-19 10:05:00|10591.6|10589.6|10591.1|10589.1|10592.6|10590.6|10584.6|10582.6|98
1666174200000|2022-10-19 10:10:00|10590.6|10588.6|10573.6|10571.6|10592.1|10590.1|10573.1|10571.1|105
1666174500000|2022-10-19 10:15:00|10574.1|10572.1|10578.6|10576.6|10581.6|10579.6|10573.1|10571.1|106
1666174800000|2022-10-19 10:20:00|10578.1|10576.1|10577.6|10575.6|10579.1|10577.1|10566.6|10564.6|132
1666175100000|2022-10-19 10:25:00|10577.1|10575.1|10567.6|10565.6|10580.1|10578.1|10565.6|10563.6|241
1666175400000|2022-10-19 10:30:00|10568.1|10566.1|10572.6|10570.6|10577.1|10575.1|10566.6|10564.6|105
1666175700000|2022-10-19 10:35:00|10572.1|10570.1|10563.6|10561.6|10576.6|10574.6|10563.6|10561.6|51
1666176000000|2022-10-19 10:40:00|10564.1|10562.1|10559.1|10557.1|10566.6|10564.6|10558.1|10556.1|92
1666176300000|2022-10-19 10:45:00|10559.6|10557.6|10562.1|10560.1|10564.6|10562.6|10558.6|10556.6|42
1666176600000|2022-10-19 10:50:00|10562.6|10560.6|10557.6|10555.6|10567.6|10565.6|10557.1|10555.1|210
1666176900000|2022-10-19 10:55:00|10558.1|10556.1|10560.6|10558.6|10562.6|10560.6|10555.6|10553.6|135
1666177200000|2022-10-19 11:00:00|10561.1|10559.1|10568.6|10566.6|10569.6|10567.6|10559.6|10557.6|150
1666177500000|2022-10-19 11:05:00|10569.1|10567.1|10566.1|10564.1|10570.6|10568.6|10563.1|10561.1|108
1666177800000|2022-10-19 11:10:00|10565.6|10563.6|10553.1|10551.1|10566.6|10564.6|10550.6|10548.6|678
1666178100000|2022-10-19 11:15:00|10552.6|10550.6|10547.1|10545.1|10555.6|10553.6|10546.1|10544.1|139
1666178400000|2022-10-19 11:20:00|10547.6|10545.6|10553.1|10551.1|10556.6|10554.6|10545.6|10543.6|85
1666178700000|2022-10-19 11:25:00|10552.6|10550.6|10540.1|10538.1|10556.1|10554.1|10538.6|10536.6|110
1666179000000|2022-10-19 11:30:00|10539.6|10537.6|10541.1|10539.1|10543.1|10541.1|10536.6|10534.6|103
1666179300000|2022-10-19 11:35:00|10540.6|10538.6|10540.1|10538.1|10546.6|10544.6|10540.1|10538.1|442
1666179600000|2022-10-19 11:40:00|10540.6|10538.6|10540.1|10538.1|10546.1|10544.1|10538.6|10536.6|98
1666179900000|2022-10-19 11:45:00|10539.6|10537.6|10547.1|10545.1|10549.1|10547.1|10538.1|10536.1|129
1666180200000|2022-10-19 11:50:00|10547.6|10545.6|10538.6|10536.6|10548.1|10546.1|10538.1|10536.1|78
1666180500000|2022-10-19 11:55:00|10539.1|10537.1|10547.1|10545.1|10549.1|10547.1|10538.6|10536.6|33
1666180800000|2022-10-19 12:00:00|10547.6|10545.6|10537.1|10535.1|10550.1|10548.1|10535.1|10533.1|149
1666181100000|2022-10-19 12:05:00|10537.6|10535.6|10528.6|10526.6|10538.1|10536.1|10524.1|10522.1|119
1666181400000|2022-10-19 12:10:00|10528.1|10526.1|10536.1|10534.1|10537.1|10535.1|10528.1|10526.1|116
1666181700000|2022-10-19 12:15:00|10535.6|10533.6|10538.1|10536.1|10539.1|10537.1|10534.1|10532.1|76
1666182000000|2022-10-19 12:20:00|10537.6|10535.6|10542.1|10540.1|10542.1|10540.1|10532.1|10530.1|187
1666182300000|2022-10-19 12:25:00|10541.6|10539.6|10543.6|10541.6|10544.1|10542.1|10538.1|10536.1|66
1666182600000|2022-10-19 12:30:00|10543.1|10541.1|10534.1|10532.1|10543.1|10541.1|10527.1|10525.1|168
1666182900000|2022-10-19 12:35:00|10533.6|10531.6|10535.1|10533.1|10539.1|10537.1|10533.1|10531.1|90
1666183200000|2022-10-19 12:40:00|10535.6|10533.6|10529.1|10527.1|10545.6|10543.6|10528.6|10526.6|153
1666183500000|2022-10-19 12:45:00|10528.6|10526.6|10541.1|10539.1|10541.1|10539.1|10528.6|10526.6|51
1666183800000|2022-10-19 12:50:00|10540.1|10538.1|10540.1|10538.1|10544.6|10542.6|10538.1|10536.1|87
1666184100000|2022-10-19 12:55:00|10540.6|10538.6|10539.1|10537.1|10545.6|10543.6|10539.1|10537.1|298
1666184400000|2022-10-19 13:00:00|10539.6|10537.6|10534.1|10532.1|10542.1|10540.1|10532.6|10530.6|103
1666184700000|2022-10-19 13:05:00|10533.6|10531.6|10536.1|10534.1|10541.6|10539.6|10533.1|10531.1|63
1666185000000|2022-10-19 13:10:00|10536.6|10534.6|10534.1|10532.1|10539.1|10537.1|10531.6|10529.6|83
1666185300000|2022-10-19 13:15:00|10533.6|10531.6|10541.6|10539.6|10542.6|10540.6|10527.6|10525.6|116
1666185600000|2022-10-19 13:20:00|10542.1|10540.1|10547.1|10545.1|10550.1|10548.1|10538.1|10536.1|78
1666185900000|2022-10-19 13:25:00|10546.6|10544.6|10548.1|10546.1|10551.1|10549.1|10543.6|10541.6|60
1666186200000|2022-10-19 13:30:00|10545.6|10543.6|10553.6|10551.6|10557.1|10555.1|10545.1|10543.1|433
1666186500000|2022-10-19 13:35:00|10554.6|10552.6|10536.1|10534.1|10556.1|10554.1|10533.6|10531.6|200
1666186800000|2022-10-19 13:40:00|10535.6|10533.6|10515.6|10513.6|10538.1|10536.1|10513.6|10511.6|235
1666187100000|2022-10-19 13:45:00|10515.1|10513.1|10498.1|10496.1|10516.6|10514.6|10496.1|10494.1|274
1666187400000|2022-10-19 13:50:00|10497.6|10495.6|10504.6|10502.6|10509.6|10507.6|10497.1|10495.1|1421
1666187700000|2022-10-19 13:55:00|10504.1|10502.1|10495.1|10493.1|10509.1|10507.1|10490.6|10488.6|263
1666188000000|2022-10-19 14:00:00|10494.6|10492.6|10503.6|10501.6|10505.6|10503.6|10491.6|10489.6|281
1666188300000|2022-10-19 14:05:00|10503.1|10501.1|10503.1|10501.1|10510.6|10508.6|10496.1|10494.1|573
1666188600000|2022-10-19 14:10:00|10501.7|10499.7|10506.7|10504.7|10507.7|10505.7|10493.7|10491.7|364
1666188900000|2022-10-19 14:15:00|10506.2|10504.2|10516.2|10514.2|10516.2|10514.2|10506.2|10504.2|319
1666189200000|2022-10-19 14:20:00|10516.7|10514.7|10527.7|10525.7|10530.2|10528.2|10512.7|10510.7|338
1666189500000|2022-10-19 14:25:00|10528.2|10526.2|10523.2|10521.2|10530.7|10528.7|10519.2|10517.2|318
1666189800000|2022-10-19 14:30:00|10523.7|10521.7|10514.7|10512.7|10527.2|10525.2|10513.7|10511.7|238
1666190100000|2022-10-19 14:35:00|10515.2|10513.2|10519.7|10517.7|10520.7|10518.7|10512.7|10510.7|131
1666190400000|2022-10-19 14:40:00|10520.2|10518.2|10507.2|10505.2|10520.7|10518.7|10504.2|10502.2|142
1666190700000|2022-10-19 14:45:00|10507.7|10505.7|10504.2|10502.2|10513.7|10511.7|10503.7|10501.7|184
1666191000000|2022-10-19 14:50:00|10503.7|10501.7|10500.2|10498.2|10507.7|10505.7|10500.2|10498.2|169
1666191300000|2022-10-19 14:55:00|10499.7|10497.7|10495.7|10493.7|10501.7|10499.7|10492.7|10490.7|249
1666191600000|2022-10-19 15:00:00|10496.7|10494.7|10486.7|10484.7|10499.7|10497.7|10485.7|10483.7|593
1666191900000|2022-10-19 15:05:00|10487.2|10485.2|10492.7|10490.7|10495.2|10493.2|10487.2|10485.2|230
1666192200000|2022-10-19 15:10:00|10493.2|10491.2|10498.7|10496.7|10501.7|10499.7|10492.2|10490.2|280
1666192500000|2022-10-19 15:15:00|10499.2|10497.2|10501.2|10499.2|10505.7|10503.7|10497.2|10495.2|460
1666192800000|2022-10-19 15:20:00|10501.7|10499.7|10496.7|10494.7|10507.7|10505.7|10496.7|10494.7|681
1666193100000|2022-10-19 15:25:00|10496.2|10494.2|10490.7|10488.7|10497.7|10495.7|10483.7|10481.7|1773
1666193400000|2022-10-19 15:30:00|10491.2|10489.2|10484.2|10482.2|10494.2|10492.2|10484.2|10482.2|896
1666193700000|2022-10-19 15:35:00|10483.7|10481.7|10484.2|10482.2|10485.2|10483.2|10472.7|10470.7|402
1666194000000|2022-10-19 15:40:00|10483.7|10481.7|10482.7|10480.7|10485.2|10483.2|10479.2|10477.2|110
1666194300000|2022-10-19 15:45:00|10483.2|10481.2|10484.7|10482.7|10490.2|10488.2|10482.7|10480.7|30
1666194600000|2022-10-19 15:50:00|10485.2|10483.2|10490.2|10488.2|10493.7|10491.7|10482.7|10480.7|41
1666194900000|2022-10-19 15:55:00|10490.7|10488.7|10484.2|10482.2|10492.7|10490.7|10483.7|10481.7|33
1666195200000|2022-10-19 16:00:00|10483.7|10481.7|10479.2|10477.2|10485.2|10483.2|10476.2|10474.2|42
1666195500000|2022-10-19 16:05:00|10478.7|10476.7|10472.2|10470.2|10479.2|10477.2|10470.2|10468.2|44
1666195800000|2022-10-19 16:10:00|10472.7|10470.7|10471.7|10469.7|10475.2|10473.2|10469.2|10467.2|24
1666196100000|2022-10-19 16:15:00|10472.2|10470.2|10478.2|10476.2|10479.2|10477.2|10470.7|10468.7|18
1666196400000|2022-10-19 16:20:00|10477.7|10475.7|10473.7|10471.7|10479.2|10477.2|10472.2|10470.2|20
1666196700000|2022-10-19 16:25:00|10473.2|10471.2|10469.2|10467.2|10473.7|10471.7|10464.7|10462.7|77
1666197000000|2022-10-19 16:30:00|10468.7|10466.7|10473.2|10471.2|10475.7|10473.7|10467.2|10465.2|15
1666197300000|2022-10-19 16:35:00|10473.7|10471.7|10471.7|10469.7|10476.7|10474.7|10470.2|10468.2|29
1666197600000|2022-10-19 16:40:00|10471.2|10469.2|10459.7|10457.7|10472.7|10470.7|10457.7|10455.7|23
1666197900000|2022-10-19 16:45:00|10459.2|10457.2|10453.7|10451.7|10460.7|10458.7|10451.7|10449.7|20
1666198200000|2022-10-19 16:50:00|10453.2|10451.2|10456.2|10454.2|10460.2|10458.2|10453.2|10451.2|24
1666198500000|2022-10-19 16:55:00|10456.7|10454.7|10455.2|10453.2|10457.2|10455.2|10452.2|10450.2|31
1666198800000|2022-10-19 17:00:00|10454.2|10452.2|10436.7|10434.7|10458.2|10456.2|10436.2|10434.2|47
1666199100000|2022-10-19 17:05:00|10436.2|10434.2|10460.2|10458.2|10460.2|10458.2|10435.2|10433.2|161
1666199400000|2022-10-19 17:10:00|10459.7|10457.7|10468.2|10466.2|10475.7|10473.7|10458.7|10456.7|266
1666199700000|2022-10-19 17:15:00|10467.7|10465.7|10458.2|10456.2|10472.2|10470.2|10454.7|10452.7|183
1666200000000|2022-10-19 17:20:00|10458.7|10456.7|10461.7|10459.7|10467.2|10465.2|10456.7|10454.7|35
1666200300000|2022-10-19 17:25:00|10461.2|10459.2|10459.7|10457.7|10470.2|10468.2|10458.2|10456.2|28
1666200600000|2022-10-19 17:30:00|10460.2|10458.2|10461.2|10459.2|10464.7|10462.7|10457.2|10455.2|22
1666200900000|2022-10-19 17:35:00|10461.7|10459.7|10454.2|10452.2|10463.2|10461.2|10453.7|10451.7|8
1666201200000|2022-10-19 17:40:00|10454.7|10452.7|10459.7|10457.7|10461.2|10459.2|10450.7|10448.7|10
1666201500000|2022-10-19 17:45:00|10459.2|10457.2|10454.2|10452.2|10461.7|10459.7|10452.2|10450.2|32
1666201800000|2022-10-19 17:50:00|10454.7|10452.7|10462.2|10460.2|10462.2|10460.2|10451.2|10449.2|23
1666202100000|2022-10-19 17:55:00|10462.7|10460.7|10465.2|10463.2|10465.7|10463.7|10456.7|10454.7|10
1666202400000|2022-10-19 18:00:00|10464.7|10462.7|10472.2|10470.2|10474.7|10472.7|10461.2|10459.2|13
1666202700000|2022-10-19 18:05:00|10472.7|10470.7|10477.7|10475.7|10483.7|10481.7|10471.2|10469.2|19
1666203000000|2022-10-19 18:10:00|10477.2|10475.2|10479.7|10477.7|10480.7|10478.7|10474.2|10472.2|20
1666203300000|2022-10-19 18:15:00|10479.2|10477.2|10489.7|10487.7|10490.7|10488.7|10478.7|10476.7|107
1666203600000|2022-10-19 18:20:00|10490.2|10488.2|10484.7|10482.7|10493.2|10491.2|10482.7|10480.7|121
1666203900000|2022-10-19 18:25:00|10484.2|10482.2|10489.7|10487.7|10490.2|10488.2|10484.2|10482.2|34
1666204200000|2022-10-19 18:30:00|10489.2|10487.2|10490.2|10488.2|10490.7|10488.7|10486.2|10484.2|25
1666204500000|2022-10-19 18:35:00|10489.7|10487.7|10486.2|10484.2|10490.2|10488.2|10483.2|10481.2|17
1666204800000|2022-10-19 18:40:00|10486.7|10484.7|10482.7|10480.7|10488.2|10486.2|10479.2|10477.2|17
1666205100000|2022-10-19 18:45:00|10484.7|10482.7|10479.2|10477.2|10485.7|10483.7|10477.2|10475.2|28
1666205400000|2022-10-19 18:50:00|10478.7|10476.7|10476.2|10474.2|10479.2|10477.2|10475.2|10473.2|12
1666205700000|2022-10-19 18:55:00|10475.7|10473.7|10477.2|10475.2|10480.2|10478.2|10474.7|10472.7|7
1666206000000|2022-10-19 19:00:00|10477.7|10475.7|10477.2|10475.2|10485.7|10483.7|10474.2|10472.2|10
1666206300000|2022-10-19 19:05:00|10477.7|10475.7|10483.7|10481.7|10484.7|10482.7|10474.7|10472.7|12
1666206600000|2022-10-19 19:10:00|10484.2|10482.2|10486.7|10484.7|10489.7|10487.7|10483.2|10481.2|17
1666206900000|2022-10-19 19:15:00|10486.2|10484.2|10490.7|10488.7|10497.2|10495.2|10486.2|10484.2|49
1666207200000|2022-10-19 19:20:00|10490.2|10488.2|10483.7|10481.7|10491.7|10489.7|10483.2|10481.2|13
1666207500000|2022-10-19 19:25:00|10483.2|10481.2|10482.7|10480.7|10487.7|10485.7|10477.2|10475.2|65
1666207800000|2022-10-19 19:30:00|10482.2|10480.2|10488.2|10486.2|10488.7|10486.7|10478.7|10476.7|35
1666208100000|2022-10-19 19:35:00|10487.7|10485.7|10487.7|10485.7|10489.7|10487.7|10484.2|10482.2|11
1666208400000|2022-10-19 19:40:00|10487.2|10485.2|10488.2|10486.2|10492.7|10490.7|10485.2|10483.2|22
1666208700000|2022-10-19 19:45:00|10488.7|10486.7|10484.2|10482.2|10489.7|10487.7|10479.2|10477.2|37
1666209000000|2022-10-19 19:50:00|10483.7|10481.7|10491.2|10489.2|10491.7|10489.7|10479.7|10477.7|83
1666209300000|2022-10-19 19:55:00|10490.7|10488.7|10493.1|10487.1|10496.6|10494.2|10488.7|10486.7|44
1666209600000|2022-10-19 20:00:00|10493|10487|10505.4|10499.4|10507.3|10501.3|10491.1|10485.1|0
1666209900000|2022-10-19 20:05:00|10505.5|10499.5|10492.3|10486.3|10512|10506|10486.1|10480.1|0
1666210200000|2022-10-19 20:10:00|10492|10486|10495.5|10489.5|10497.5|10491.5|10491|10485|0
1666210500000|2022-10-19 20:15:00|10495.3|10489.3|10494|10488|10495.5|10489.5|10489|10483|0
1666210800000|2022-10-19 20:20:00|10493.8|10487.8|10491|10485|10494.5|10488.5|10490.7|10484.7|0
1666211100000|2022-10-19 20:25:00|10491.1|10485.1|10494.9|10488.9|10494.9|10488.9|10490.3|10484.3|0
1666211400000|2022-10-19 20:30:00|10494.5|10488.5|10500.4|10494.4|10503.2|10497.2|10494.5|10488.5|0
1666211700000|2022-10-19 20:35:00|10500|10494|10500|10494|10503|10497|10499.1|10493.1|0
1666212000000|2022-10-19 20:40:00|10499.7|10493.7|10496.7|10490.7|10500.4|10494.4|10496.2|10490.2|0
1666212300000|2022-10-19 20:45:00|10496.6|10490.6|10499.5|10493.5|10500.6|10494.6|10496.6|10490.6|0
1666212600000|2022-10-19 20:50:00|10499.7|10493.7|10496.7|10490.7|10500.4|10494.4|10496.2|10490.2|0
1666212900000|2022-10-19 20:55:00|10496.8|10490.8|10498.4|10492.4|10499.7|10493.7|10496.8|10490.8|0
1666213200000|2022-10-19 21:00:00|10498.8|10492.8|10497.7|10491.7|10498.8|10492.8|10497.7|10491.7|0
1666213500000|2022-10-19 21:05:00|10497.5|10491.5|10497.7|10491.7|10498|10492|10497.1|10491.1|0
1666213800000|2022-10-19 21:10:00|10497.5|10491.5|10497.1|10491.1|10497.5|10491.5|10496.7|10490.7|0
1666214100000|2022-10-19 21:15:00|10497.3|10491.3|10496.2|10490.2|10497.3|10491.3|10495.5|10489.5|0
1666214400000|2022-10-19 21:20:00|10495.5|10489.5|10495.6|10489.6|10495.8|10489.8|10495.5|10489.5|0
1666214700000|2022-10-19 21:25:00|10495.5|10489.5|10495.5|10489.5|10495.6|10489.6|10494.7|10488.7|0
1666215000000|2022-10-19 21:30:00|10495.4|10489.4|10496.9|10490.9|10497.1|10491.1|10494.7|10488.7|0
1666215300000|2022-10-19 21:35:00|10497|10491|10496.6|10490.6|10497.8|10491.8|10495.8|10489.8|0
1666215600000|2022-10-19 21:40:00|10497.1|10491.1|10497.1|10491.1|10497.8|10491.8|10496.7|10490.7|0
1666215900000|2022-10-19 21:45:00|10497.5|10491.5|10496.6|10490.6|10497.8|10491.8|10496.6|10490.6|0
1666216200000|2022-10-19 21:50:00|10496.5|10490.5|10495.3|10489.3|10496.5|10490.5|10495.1|10489.1|0
1666216500000|2022-10-19 21:55:00|10495.5|10489.5|10495.5|10489.5|10495.8|10489.8|10495.1|10489.1|0
1666216800000|2022-10-19 22:00:00|10495.4|10489.4|10492.9|10486.9|10496.4|10490.4|10489.2|10483.2|0
1666217100000|2022-10-19 22:05:00|10493.3|10487.3|10491.6|10485.6|10494.4|10488.4|10489|10483|0
1666217400000|2022-10-19 22:10:00|10492|10486|10495.6|10489.6|10496.2|10490.2|10491.8|10485.8|0
1666217700000|2022-10-19 22:15:00|10495.8|10489.8|10497.8|10491.8|10498.4|10492.4|10495.5|10489.5|0
1666218000000|2022-10-19 22:20:00|10497.9|10491.9|10496.9|10490.9|10498.2|10492.2|10494.9|10488.9|0
1666218300000|2022-10-19 22:25:00|10497.1|10491.1|10496.9|10490.9|10497.8|10491.8|10494.4|10488.4|0
1666218600000|2022-10-19 22:30:00|10497.1|10491.1|10495.8|10489.8|10498.4|10492.4|10495.5|10489.5|0
1666218900000|2022-10-19 22:35:00|10495.6|10489.6|10492.3|10486.3|10496.6|10490.6|10492|10486|0
1666219200000|2022-10-19 22:40:00|10492.5|10486.5|10490.7|10484.7|10492.5|10486.5|10489.9|10483.9|0
1666219500000|2022-10-19 22:45:00|10490.1|10484.1|10487.2|10481.2|10490.3|10484.3|10487.2|10481.2|0
1666219800000|2022-10-19 22:50:00|10487|10481|10483.5|10477.5|10487.6|10481.6|10483|10477|0
1666220100000|2022-10-19 22:55:00|10483.3|10477.3|10483.3|10477.3|10483.5|10477.5|10480.8|10474.8|0
1666220400000|2022-10-19 23:00:00|10482.2|10476.2|10479.5|10473.5|10484.3|10478.3|10479.5|10473.5|0
1666220700000|2022-10-19 23:05:00|10479.7|10473.7|10481.7|10475.7|10482|10476|10478.7|10472.7|0
1666221000000|2022-10-19 23:10:00|10481.3|10475.3|10481|10475|10483|10477|10480.6|10474.6|0
1666221300000|2022-10-19 23:15:00|10481.1|10475.1|10478.2|10472.2|10481.3|10475.3|10476.5|10470.5|0
1666221600000|2022-10-19 23:20:00|10478|10472|10480.7|10474.7|10480.7|10474.7|10476.9|10470.9|0
1666221900000|2022-10-19 23:25:00|10480.6|10474.6|10477.4|10471.4|10481|10475|10477.2|10471.2|0
1666222200000|2022-10-19 23:30:00|10477.3|10471.3|10477.2|10471.2|10477.7|10471.7|10476.1|10470.1|0
1666222500000|2022-10-19 23:35:00|10477|10471|10477.2|10471.2|10478.1|10472.1|10476.1|10470.1|0
1666222800000|2022-10-19 23:40:00|10477.4|10471.4|10478.1|10472.1|10478.6|10472.6|10476.8|10470.8|0
1666223100000|2022-10-19 23:45:00|10477.7|10471.7|10476.4|10470.4|10478.5|10472.5|10476.4|10470.4|0
1666223400000|2022-10-19 23:50:00|10476.6|10470.6|10479.9|10473.9|10480.7|10474.7|10476.4|10470.4|0
1666223700000|2022-10-19 23:55:00|10479.7|10473.7|10481.4|10475.4|10482.3|10476.3|10479.7|10473.7|0
1666224000000|2022-10-20 00:00:00|10481.2|10475.2|10479.4|10473.4|10484.2|10478.2|10479.4|10473.4|0
1666224300000|2022-10-20 00:05:00|10479.3|10473.3|10481.9|10475.9|10482.5|10476.5|10477.4|10471.4|0
1666224600000|2022-10-20 00:10:00|10482|10476|10488.7|10482.7|10489.7|10483.7|10481|10475|0
1666224900000|2022-10-20 00:15:00|10488.4|10482.4|10486|10480|10491.4|10485.4|10486|10480|0
1666225200000|2022-10-20 00:20:00|10486.1|10480.1|10483.3|10477.3|10486.1|10480.1|10482.4|10476.4|0
1666225500000|2022-10-20 00:25:00|10484.2|10478.2|10482.4|10476.4|10484.2|10478.2|10481.5|10475.5|0
1666225800000|2022-10-20 00:30:00|10484.2|10478.2|10478.7|10472.7|10489.7|10483.7|10478.7|10472.7|0
1666226100000|2022-10-20 00:35:00|10478.8|10472.8|10478.7|10472.7|10480.5|10474.5|10477|10471|0
1666226400000|2022-10-20 00:40:00|10478.8|10472.8|10467.7|10461.7|10480.5|10474.5|10464|10458|0
1666226700000|2022-10-20 00:45:00|10466.8|10460.8|10466|10460|10469.6|10463.6|10464.1|10458.1|0
1666227000000|2022-10-20 00:50:00|10467.8|10461.8|10469.6|10463.6|10471.5|10465.5|10467.8|10461.8|0
1666227300000|2022-10-20 00:55:00|10470.5|10464.5|10471.4|10465.4|10471.4|10465.4|10466|10460|0
1666227600000|2022-10-20 01:00:00|10469.6|10463.6|10469.6|10463.6|10471.4|10465.4|10465.9|10459.9|0
1666227900000|2022-10-20 01:05:00|10468.7|10462.7|10467.7|10461.7|10469.6|10463.6|10465.9|10459.9|0
1666228200000|2022-10-20 01:10:00|10467.8|10461.8|10462.2|10456.2|10467.8|10461.8|10458.6|10452.6|0
1666228500000|2022-10-20 01:15:00|10462.1|10456.1|10464.1|10458.1|10465.9|10459.9|10456.8|10450.8|0
1666228800000|2022-10-20 01:20:00|10462.3|10456.3|10458.7|10452.7|10462.3|10456.3|10456.8|10450.8|0
1666229100000|2022-10-20 01:25:00|10460.5|10454.5|10461.3|10455.3|10462.3|10456.3|10456.7|10450.7|0
1666229400000|2022-10-20 01:30:00|10462.2|10456.2|10456.8|10450.8|10462.2|10456.2|10453.1|10447.1|0
1666229700000|2022-10-20 01:35:00|10457.7|10451.7|10458.6|10452.6|10460.5|10454.5|10455|10449|0
1666230000000|2022-10-20 01:40:00|10458.7|10452.7|10460.5|10454.5|10462.3|10456.3|10458.6|10452.6|0
1666230300000|2022-10-20 01:45:00|10461.4|10455.4|10462.3|10456.3|10462.4|10456.4|10458.7|10452.7|0
1666230600000|2022-10-20 01:50:00|10462.4|10456.4|10460.5|10454.5|10464.2|10458.2|10458.7|10452.7|0
1666230900000|2022-10-20 01:55:00|10460.6|10454.6|10458.7|10452.7|10462.4|10456.4|10456.9|10450.9|0
1666231200000|2022-10-20 02:00:00|10458.8|10452.8|10456.9|10450.9|10460.6|10454.6|10455.1|10449.1|0
1666231500000|2022-10-20 02:05:00|10457.8|10451.8|10458.8|10452.8|10458.8|10452.8|10455.1|10449.1|0
1666231800000|2022-10-20 02:10:00|10460.5|10454.5|10456.9|10450.9|10460.6|10454.6|10456|10450|0
1666232100000|2022-10-20 02:15:00|10455.1|10449.1|10462.4|10456.4|10462.4|10456.4|10455.1|10449.1|0
1666232400000|2022-10-20 02:20:00|10461.5|10455.5|10460.6|10454.6|10462.4|10456.4|10458.7|10452.7|0
1666232700000|2022-10-20 02:25:00|10460.5|10454.5|10462.4|10456.4|10464.2|10458.2|10458.8|10452.8|0
1666233000000|2022-10-20 02:30:00|10462.3|10456.3|10464.2|10458.2|10466|10460|10460.6|10454.6|0
1666233300000|2022-10-20 02:35:00|10465.1|10459.1|10463.3|10457.3|10466|10460|10462.4|10456.4|0
1666233600000|2022-10-20 02:40:00|10462.4|10456.4|10464.2|10458.2|10467.9|10461.9|10462.4|10456.4|0
1666233900000|2022-10-20 02:45:00|10464.3|10458.3|10466|10460|10466|10460|10462.3|10456.3|0
1666234200000|2022-10-20 02:50:00|10465.9|10459.9|10466|10460|10469.6|10463.6|10465.9|10459.9|0
1666234500000|2022-10-20 02:55:00|10466.9|10460.9|10467.8|10461.8|10469.6|10463.6|10466|10460|0
1666234800000|2022-10-20 03:00:00|10468.7|10462.7|10464.1|10458.1|10470.5|10464.5|10464.1|10458.1|0
1666235100000|2022-10-20 03:05:00|10464.2|10458.2|10460.5|10454.5|10466|10460|10460.5|10454.5|0
1666235400000|2022-10-20 03:10:00|10459.6|10453.6|10458.7|10452.7|10461.5|10455.5|10458.7|10452.7|0
1666235700000|2022-10-20 03:15:00|10458.8|10452.8|10458.8|10452.8|10462.4|10456.4|10458.7|10452.7|0
1666236000000|2022-10-20 03:20:00|10459.7|10453.7|10460.6|10454.6|10462.4|10456.4|10458.8|10452.8|0
1666236300000|2022-10-20 03:25:00|10460.5|10454.5|10460.5|10454.5|10460.6|10454.6|10458.7|10452.7|0
1666236600000|2022-10-20 03:30:00|10459.6|10453.6|10456.8|10450.8|10460.5|10454.5|10456.8|10450.8|0
1666236900000|2022-10-20 03:35:00|10455.9|10449.9|10451.4|10445.4|10456.9|10450.9|10451.4|10445.4|0
1666237200000|2022-10-20 03:40:00|10452.3|10446.3|10455|10449|10455.1|10449.1|10452.3|10446.3|0
1666237500000|2022-10-20 03:45:00|10455.1|10449.1|10456.8|10450.8|10456.8|10450.8|10453.2|10447.2|0
1666237800000|2022-10-20 03:50:00|10456.9|10450.9|10456.9|10450.9|10458.7|10452.7|10456.8|10450.8|0
1666238100000|2022-10-20 03:55:00|10458.7|10452.7|10456.9|10450.9|10458.8|10452.8|10456.9|10450.9|0
1666238400000|2022-10-20 04:00:00|10457.8|10451.8|10455.1|10449.1|10458.7|10452.7|10455.1|10449.1|0
1666238700000|2022-10-20 04:05:00|10456|10450|10455.1|10449.1|10456.9|10450.9|10455|10449|0
1666239000000|2022-10-20 04:10:00|10455|10449|10455.1|10449.1|10455.1|10449.1|10453.2|10447.2|0
1666239300000|2022-10-20 04:15:00|10456|10450|10480.7|10474.7|10488|10482|10455.1|10449.1|0
1666239600000|2022-10-20 04:20:00|10482.5|10476.5|10479|10473|10482.5|10476.5|10469.8|10463.8|0
1666239900000|2022-10-20 04:25:00|10479.1|10473.1|10473.4|10467.4|10479.1|10473.1|10471.6|10465.6|0
1666240200000|2022-10-20 04:30:00|10472.5|10466.5|10467.9|10461.9|10473.4|10467.4|10466|10460|0
1666240500000|2022-10-20 04:35:00|10467.8|10461.8|10467.7|10461.7|10470.4|10464.4|10467.7|10461.7|0
1666240800000|2022-10-20 04:40:00|10467.6|10461.6|10465.9|10459.9|10467.7|10461.7|10465.8|10459.8|0
1666241100000|2022-10-20 04:45:00|10467.7|10461.7|10473.2|10467.2|10473.2|10467.2|10465.9|10459.9|0
1666241400000|2022-10-20 04:50:00|10474.1|10468.1|10480.3|10474.3|10482.1|10476.1|10473.1|10467.1|0
1666241700000|2022-10-20 04:55:00|10481.2|10475.2|10482.1|10476.1|10482.2|10476.2|10478.5|10472.5|0
1666242000000|2022-10-20 05:00:00|10481.2|10475.2|10473.9|10467.9|10485.7|10479.7|10473|10467|0
1666242300000|2022-10-20 05:05:00|10474.8|10468.8|10488.4|10482.4|10489.3|10483.3|10473|10467|0
1666242600000|2022-10-20 05:10:00|10487.5|10481.5|10506.1|10500.1|10509.8|10503.8|10487.5|10481.5|0
1666242900000|2022-10-20 05:15:00|10506|10500|10500.5|10494.5|10506.1|10500.1|10499.6|10493.6|0
1666243200000|2022-10-20 05:20:00|10501.4|10495.4|10500.4|10494.4|10507.8|10501.8|10497.7|10491.7|0
1666243500000|2022-10-20 05:25:00|10500.3|10494.3|10500.3|10494.3|10500.4|10494.4|10496.7|10490.7|0
1666243800000|2022-10-20 05:30:00|10500.4|10494.4|10494.9|10488.9|10501.3|10495.3|10494.9|10488.9|0
1666244100000|2022-10-20 05:35:00|10496.7|10490.7|10493.1|10487.1|10498.5|10492.5|10493.1|10487.1|0
1666244400000|2022-10-20 05:40:00|10494|10488|10495.8|10489.8|10500.3|10494.3|10493.1|10487.1|0
1666244700000|2022-10-20 05:45:00|10494.9|10488.9|10491.2|10485.2|10496.6|10490.6|10490.3|10484.3|0
1666245000000|2022-10-20 05:50:00|10493|10487|10491.2|10485.2|10493|10487|10488.4|10482.4|0
1666245300000|2022-10-20 05:55:00|10492.1|10486.1|10490|10484|10493|10487|10486.4|10480.4|0
1666245600000|2022-10-20 06:00:00|10481.2|10479.2|10481.2|10479.2|10483.2|10481.2|10470.7|10468.7|52
1666245900000|2022-10-20 06:05:00|10481.7|10479.7|10487.2|10485.2|10488.7|10486.7|10480.2|10478.2|33
1666246200000|2022-10-20 06:10:00|10486.2|10484.2|10483.2|10481.2|10487.2|10485.2|10477.2|10475.2|35
1666246500000|2022-10-20 06:15:00|10483.7|10481.7|10479.2|10477.2|10485.2|10483.2|10476.2|10474.2|25
1666246800000|2022-10-20 06:20:00|10478.7|10476.7|10467.2|10465.2|10479.7|10477.7|10465.2|10463.2|55
1666247100000|2022-10-20 06:25:00|10466.7|10464.7|10472.2|10470.2|10477.2|10475.2|10466.7|10464.7|28
1666247400000|2022-10-20 06:30:00|10471.7|10469.7|10459.2|10457.2|10472.2|10470.2|10458.2|10456.2|37
1666247700000|2022-10-20 06:35:00|10459.7|10457.7|10460.2|10458.2|10463.2|10461.2|10457.2|10455.2|17
1666248000000|2022-10-20 06:40:00|10459.7|10457.7|10467.2|10465.2|10469.2|10467.2|10459.7|10457.7|23
1666248300000|2022-10-20 06:45:00|10466.7|10464.7|10470.7|10468.7|10471.2|10469.2|10463.7|10461.7|18
1666248600000|2022-10-20 06:50:00|10471.2|10469.2|10477.2|10475.2|10480.2|10478.2|10468.2|10466.2|25
1666248900000|2022-10-20 06:55:00|10476.7|10474.7|10472.7|10470.7|10479.7|10477.7|10470.2|10468.2|54
1666249200000|2022-10-20 07:00:00|10471.7|10469.7|10459.7|10457.7|10471.7|10469.7|10451.2|10449.2|976
1666249500000|2022-10-20 07:05:00|10459.2|10457.2|10475.7|10473.7|10478.7|10476.7|10453.7|10451.7|573
1666249800000|2022-10-20 07:10:00|10475.2|10473.2|10479.2|10477.2|10482.2|10480.2|10466.2|10464.2|338
1666250100000|2022-10-20 07:15:00|10479.7|10477.7|10478.7|10476.7|10486.2|10484.2|10470.7|10468.7|296
1666250400000|2022-10-20 07:20:00|10478.2|10476.2|10483.2|10481.2|10486.7|10484.7|10470.2|10468.2|276
1666250700000|2022-10-20 07:25:00|10482.7|10480.7|10477.2|10475.2|10487.2|10485.2|10473.7|10471.7|253
1666251000000|2022-10-20 07:30:00|10476.7|10474.7|10480.2|10478.2|10481.2|10479.2|10465.7|10463.7|255
1666251300000|2022-10-20 07:35:00|10479.2|10477.2|10463.7|10461.7|10484.2|10482.2|10462.7|10460.7|247
1666251600000|2022-10-20 07:40:00|10463.9|10461.9|10476.9|10474.9|10476.9|10474.9|10458.4|10456.4|124
1666251900000|2022-10-20 07:45:00|10476.4|10474.4|10462.9|10460.9|10476.4|10474.4|10461.4|10459.4|111
1666252200000|2022-10-20 07:50:00|10462.4|10460.4|10454.9|10452.9|10464.4|10462.4|10453.4|10451.4|228
1666252500000|2022-10-20 07:55:00|10455.4|10453.4|10458.4|10456.4|10460.9|10458.9|10450.9|10448.9|124
1666252800000|2022-10-20 08:00:00|10458.9|10456.9|10459.4|10457.4|10460.4|10458.4|10448.4|10446.4|192
1666253100000|2022-10-20 08:05:00|10458.9|10456.9|10455.9|10453.9|10463.9|10461.9|10454.4|10452.4|199
1666253400000|2022-10-20 08:10:00|10455.4|10453.4|10455.4|10453.4|10457.4|10455.4|10445.4|10443.4|117
1666253700000|2022-10-20 08:15:00|10454.9|10452.9|10458.9|10456.9|10458.9|10456.9|10453.9|10451.9|84
1666254000000|2022-10-20 08:20:00|10458.4|10456.4|10454.9|10452.9|10462.9|10460.9|10452.4|10450.4|163
1666254300000|2022-10-20 08:25:00|10455.4|10453.4|10447.4|10445.4|10457.4|10455.4|10446.9|10444.9|176
1666254600000|2022-10-20 08:30:00|10447.9|10445.9|10455.9|10453.9|10457.9|10455.9|10443.4|10441.4|184
1666254900000|2022-10-20 08:35:00|10455.4|10453.4|10462.9|10460.9|10464.9|10462.9|10453.9|10451.9|86
1666255200000|2022-10-20 08:40:00|10463.4|10461.4|10464.4|10462.4|10466.9|10464.9|10458.9|10456.9|105
1666255500000|2022-10-20 08:45:00|10464.9|10462.9|10470.9|10468.9|10471.9|10469.9|10463.4|10461.4|157
1666255800000|2022-10-20 08:50:00|10471.9|10469.9|10453.9|10451.9|10472.9|10470.9|10453.4|10451.4|147
1666256100000|2022-10-20 08:55:00|10453.4|10451.4|10448.9|10446.9|10453.4|10451.4|10440.4|10438.4|201
1666256400000|2022-10-20 09:00:00|10449.4|10447.4|10451.9|10449.9|10456.4|10454.4|10449.4|10447.4|278
1666256700000|2022-10-20 09:05:00|10451.4|10449.4|10464.9|10462.9|10464.9|10462.9|10449.9|10447.9|124
1666257000000|2022-10-20 09:10:00|10465.4|10463.4|10453.9|10451.9|10466.9|10464.9|10453.9|10451.9|142
1666257300000|2022-10-20 09:15:00|10454.9|10452.9|10453.9|10451.9|10459.9|10457.9|10449.9|10447.9|212
1666257600000|2022-10-20 09:20:00|10453.4|10451.4|10442.9|10440.9|10455.9|10453.9|10439.9|10437.9|164
1666257900000|2022-10-20 09:25:00|10442.4|10440.4|10442.9|10440.9|10442.9|10440.9|10435.4|10433.4|253
1666258200000|2022-10-20 09:30:00|10443.4|10441.4|10446.9|10444.9|10449.9|10447.9|10438.4|10436.4|270
1666258500000|2022-10-20 09:35:00|10446.4|10444.4|10445.9|10443.9|10451.4|10449.4|10443.9|10441.9|146
1666258800000|2022-10-20 09:40:00|10445.4|10443.4|10436.9|10434.9|10445.9|10443.9|10435.9|10433.9|116
1666259100000|2022-10-20 09:45:00|10436.4|10434.4|10449.9|10447.9|10449.9|10447.9|10436.4|10434.4|92
1666259400000|2022-10-20 09:50:00|10449.4|10447.4|10455.9|10453.9|10457.4|10455.4|10447.9|10445.9|119
1666259700000|2022-10-20 09:55:00|10455.4|10453.4|10448.9|10446.9|10457.9|10455.9|10445.4|10443.4|93
1666260000000|2022-10-20 10:00:00|10448.4|10446.4|10441.4|10439.4|10450.9|10448.9|10439.4|10437.4|91
1666260300000|2022-10-20 10:05:00|10441.9|10439.9|10443.9|10441.9|10451.4|10449.4|10441.4|10439.4|85
1666260600000|2022-10-20 10:10:00|10443.4|10441.4|10445.9|10443.9|10446.9|10444.9|10440.4|10438.4|90
1666260900000|2022-10-20 10:15:00|10445.4|10443.4|10444.9|10442.9|10448.9|10446.9|10443.9|10441.9|32
1666261200000|2022-10-20 10:20:00|10445.4|10443.4|10443.4|10441.4|10446.4|10444.4|10441.9|10439.9|54
1666261500000|2022-10-20 10:25:00|10442.9|10440.9|10445.4|10443.4|10447.9|10445.9|10441.4|10439.4|134
1666261800000|2022-10-20 10:30:00|10444.9|10442.9|10448.4|10446.4|10451.4|10449.4|10443.9|10441.9|55
1666262100000|2022-10-20 10:35:00|10448.9|10446.9|10457.9|10455.9|10460.4|10458.4|10448.9|10446.9|124
1666262400000|2022-10-20 10:40:00|10458.4|10456.4|10470.9|10468.9|10475.4|10473.4|10457.4|10455.4|365
1666262700000|2022-10-20 10:45:00|10471.4|10469.4|10464.9|10462.9|10472.4|10470.4|10460.4|10458.4|87
1666263000000|2022-10-20 10:50:00|10465.4|10463.4|10476.9|10474.9|10477.9|10475.9|10464.9|10462.9|169
1666263300000|2022-10-20 10:55:00|10477.4|10475.4|10460.4|10458.4|10479.9|10477.9|10459.9|10457.9|184
1666263600000|2022-10-20 11:00:00|10459.9|10457.9|10472.9|10470.9|10476.9|10474.9|10457.9|10455.9|166
1666263900000|2022-10-20 11:05:00|10472.4|10470.4|10467.9|10465.9|10472.4|10470.4|10464.9|10462.9|141
1666264200000|2022-10-20 11:10:00|10468.4|10466.4|10470.9|10468.9|10477.9|10475.9|10466.9|10464.9|148
1666264500000|2022-10-20 11:15:00|10470.4|10468.4|10475.4|10473.4|10476.9|10474.9|10470.4|10468.4|47
1666264800000|2022-10-20 11:20:00|10475.9|10473.9|10469.9|10467.9|10476.9|10474.9|10467.9|10465.9|70
1666265100000|2022-10-20 11:25:00|10470.4|10468.4|10468.9|10466.9|10470.9|10468.9|10466.4|10464.4|304
1666265400000|2022-10-20 11:30:00|10467.9|10465.9|10461.9|10459.9|10471.9|10469.9|10459.9|10457.9|653
1666265700000|2022-10-20 11:35:00|10462.4|10460.4|10457.9|10455.9|10464.9|10462.9|10454.9|10452.9|60
1666266000000|2022-10-20 11:40:00|10457.6|10455.6|10445.6|10443.6|10458.1|10456.1|10445.6|10443.6|67
1666266300000|2022-10-20 11:45:00|10446.1|10444.1|10453.6|10451.6|10458.6|10456.6|10445.6|10443.6|76
1666266600000|2022-10-20 11:50:00|10454.1|10452.1|10456.1|10454.1|10456.6|10454.6|10449.1|10447.1|108
1666266900000|2022-10-20 11:55:00|10456.6|10454.6|10457.6|10455.6|10463.1|10461.1|10453.6|10451.6|114
1666267200000|2022-10-20 12:00:00|10457.1|10455.1|10464.1|10462.1|10465.1|10463.1|10454.6|10452.6|143
1666267500000|2022-10-20 12:05:00|10464.6|10462.6|10456.6|10454.6|10464.6|10462.6|10453.1|10451.1|53
1666267800000|2022-10-20 12:10:00|10456.1|10454.1|10461.1|10459.1|10462.1|10460.1|10454.6|10452.6|100
1666268100000|2022-10-20 12:15:00|10461.6|10459.6|10466.6|10464.6|10469.1|10467.1|10459.6|10457.6|106
1666268400000|2022-10-20 12:20:00|10467.1|10465.1|10491.1|10489.1|10491.1|10489.1|10467.1|10465.1|358
1666268700000|2022-10-20 12:25:00|10490.6|10488.6|10483.1|10481.1|10490.6|10488.6|10479.6|10477.6|162
1666269000000|2022-10-20 12:30:00|10482.1|10480.1|10468.6|10466.6|10488.1|10486.1|10465.6|10463.6|631
1666269300000|2022-10-20 12:35:00|10467.6|10465.6|10459.6|10457.6|10469.6|10467.6|10448.1|10446.1|233
1666269600000|2022-10-20 12:40:00|10459.1|10457.1|10438.1|10436.1|10460.1|10458.1|10435.1|10433.1|232
1666269900000|2022-10-20 12:45:00|10437.6|10435.6|10450.1|10448.1|10453.1|10451.1|10436.6|10434.6|434
1666270200000|2022-10-20 12:50:00|10450.6|10448.6|10463.1|10461.1|10465.1|10463.1|10449.6|10447.6|90
1666270500000|2022-10-20 12:55:00|10463.6|10461.6|10446.1|10444.1|10464.1|10462.1|10445.1|10443.1|154
1666270800000|2022-10-20 13:00:00|10447.6|10445.6|10453.1|10451.1|10458.1|10456.1|10446.6|10444.6|73
1666271100000|2022-10-20 13:05:00|10453.6|10451.6|10465.1|10463.1|10465.6|10463.6|10453.1|10451.1|142
1666271400000|2022-10-20 13:10:00|10464.6|10462.6|10464.6|10462.6|10466.1|10464.1|10459.6|10457.6|87
1666271700000|2022-10-20 13:15:00|10465.1|10463.1|10464.1|10462.1|10470.6|10468.6|10462.1|10460.1|109
1666272000000|2022-10-20 13:20:00|10463.6|10461.6|10459.1|10457.1|10467.1|10465.1|10457.6|10455.6|84
1666272300000|2022-10-20 13:25:00|10458.6|10456.6|10455.6|10453.6|10458.6|10456.6|10451.6|10449.6|116
1666272600000|2022-10-20 13:30:00|10455.1|10453.1|10453.1|10451.1|10461.6|10459.6|10446.6|10444.6|360
1666272900000|2022-10-20 13:35:00|10452.6|10450.6|10433.1|10431.1|10452.6|10450.6|10429.1|10427.1|385
1666273200000|2022-10-20 13:40:00|10432.6|10430.6|10447.6|10445.6|10449.6|10447.6|10426.1|10424.1|332
1666273500000|2022-10-20 13:45:00|10448.1|10446.1|10454.6|10452.6|10462.1|10460.1|10444.6|10442.6|509
1666273800000|2022-10-20 13:50:00|10455.6|10453.6|10460.6|10458.6|10466.6|10464.6|10452.6|10450.6|334
1666274100000|2022-10-20 13:55:00|10460.1|10458.1|10458.1|10456.1|10466.6|10464.6|10456.6|10454.6|239
1666274400000|2022-10-20 14:00:00|10459.1|10457.1|10479.6|10477.6|10480.1|10478.1|10457.1|10455.1|446
1666274700000|2022-10-20 14:05:00|10478.6|10476.6|10491.6|10489.6|10493.6|10491.6|10477.1|10475.1|372
1666275000000|2022-10-20 14:10:00|10490.3|10488.3|10486.8|10484.8|10497.8|10495.8|10484.3|10482.3|204
1666275300000|2022-10-20 14:15:00|10487.3|10485.3|10500.3|10498.3|10500.3|10498.3|10482.3|10480.3|342
1666275600000|2022-10-20 14:20:00|10499.8|10497.8|10498.3|10496.3|10502.3|10500.3|10496.3|10494.3|419
1666275900000|2022-10-20 14:25:00|10498.8|10496.8|10498.3|10496.3|10500.3|10498.3|10489.3|10487.3|296
1666276200000|2022-10-20 14:30:00|10498.8|10496.8|10487.3|10485.3|10501.8|10499.8|10481.8|10479.8|404
1666276500000|2022-10-20 14:35:00|10486.8|10484.8|10496.3|10494.3|10496.3|10494.3|10486.3|10484.3|373
1666276800000|2022-10-20 14:40:00|10496.8|10494.8|10492.3|10490.3|10497.8|10495.8|10485.3|10483.3|262
1666277100000|2022-10-20 14:45:00|10493.3|10491.3|10493.3|10491.3|10499.3|10497.3|10486.8|10484.8|277
1666277400000|2022-10-20 14:50:00|10492.3|10490.3|10487.3|10485.3|10497.3|10495.3|10487.3|10485.3|219
1666277700000|2022-10-20 14:55:00|10486.8|10484.8|10497.8|10495.8|10499.8|10497.8|10486.3|10484.3|215
1666278000000|2022-10-20 15:00:00|10499.3|10497.3|10491.3|10489.3|10502.3|10500.3|10488.3|10486.3|897
1666278300000|2022-10-20 15:05:00|10490.8|10488.8|10498.8|10496.8|10499.8|10497.8|10489.8|10487.8|367
1666278600000|2022-10-20 15:10:00|10499.3|10497.3|10502.3|10500.3|10503.8|10501.8|10494.8|10492.8|505
1666278900000|2022-10-20 15:15:00|10502.8|10500.8|10486.3|10484.3|10503.8|10501.8|10485.3|10483.3|470
1666279200000|2022-10-20 15:20:00|10485.8|10483.8|10495.3|10493.3|10496.3|10494.3|10485.3|10483.3|572
1666279500000|2022-10-20 15:25:00|10496.3|10494.3|10481.3|10479.3|10498.3|10496.3|10478.3|10476.3|1733
1666279800000|2022-10-20 15:30:00|10480.8|10478.8|10481.3|10479.3|10484.3|10482.3|10476.3|10474.3|999
1666280100000|2022-10-20 15:35:00|10480.8|10478.8|10483.3|10481.3|10484.3|10482.3|10478.3|10476.3|365
1666280400000|2022-10-20 15:40:00|10483.8|10481.8|10474.3|10472.3|10486.8|10484.8|10474.3|10472.3|129
1666280700000|2022-10-20 15:45:00|10475.3|10473.3|10469.3|10467.3|10476.8|10474.8|10467.3|10465.3|90
1666281000000|2022-10-20 15:50:00|10469.8|10467.8|10470.3|10468.3|10476.8|10474.8|10466.3|10464.3|76
1666281300000|2022-10-20 15:55:00|10469.8|10467.8|10464.3|10462.3|10471.3|10469.3|10458.8|10456.8|76
1666281600000|2022-10-20 16:00:00|10463.8|10461.8|10458.8|10456.8|10467.8|10465.8|10452.8|10450.8|80
1666281900000|2022-10-20 16:05:00|10458.3|10456.3|10449.3|10447.3|10460.3|10458.3|10446.3|10444.3|100
1666282200000|2022-10-20 16:10:00|10449.8|10447.8|10448.8|10446.8|10451.8|10449.8|10446.3|10444.3|143
1666282500000|2022-10-20 16:15:00|10449.3|10447.3|10457.8|10455.8|10461.8|10459.8|10448.8|10446.8|84
1666282800000|2022-10-20 16:20:00|10457.3|10455.3|10450.8|10448.8|10457.8|10455.8|10442.8|10440.8|29
1666283100000|2022-10-20 16:25:00|10450.3|10448.3|10444.8|10442.8|10450.8|10448.8|10439.8|10437.8|62
1666283400000|2022-10-20 16:30:00|10445.3|10443.3|10445.3|10443.3|10453.3|10451.3|10443.8|10441.8|25
1666283700000|2022-10-20 16:35:00|10444.8|10442.8|10440.8|10438.8|10446.8|10444.8|10438.8|10436.8|29
1666284000000|2022-10-20 16:40:00|10441.3|10439.3|10440.8|10438.8|10447.3|10445.3|10438.8|10436.8|11
1666284300000|2022-10-20 16:45:00|10440.3|10438.3|10440.3|10438.3|10440.8|10438.8|10431.3|10429.3|52
1666284600000|2022-10-20 16:50:00|10440.8|10438.8|10436.3|10434.3|10441.8|10439.8|10432.3|10430.3|22
1666284900000|2022-10-20 16:55:00|10436.8|10434.8|10442.8|10440.8|10443.3|10441.3|10434.8|10432.8|31
1666285200000|2022-10-20 17:00:00|10442.3|10440.3|10443.8|10441.8|10445.3|10443.3|10437.3|10435.3|19
1666285500000|2022-10-20 17:05:00|10443.3|10441.3|10432.8|10430.8|10444.3|10442.3|10423.8|10421.8|79
1666285800000|2022-10-20 17:10:00|10433.3|10431.3|10437.8|10435.8|10441.8|10439.8|10431.8|10429.8|39
1666286100000|2022-10-20 17:15:00|10437.3|10435.3|10437.3|10435.3|10439.8|10437.8|10432.3|10430.3|63
1666286400000|2022-10-20 17:20:00|10436.8|10434.8|10439.8|10437.8|10445.8|10443.8|10433.8|10431.8|58
1666286700000|2022-10-20 17:25:00|10440.3|10438.3|10443.8|10441.8|10445.3|10443.3|10439.3|10437.3|37
1666287000000|2022-10-20 17:30:00|10443.3|10441.3|10437.3|10435.3|10443.8|10441.8|10434.3|10432.3|31
1666287300000|2022-10-20 17:35:00|10436.8|10434.8|10437.3|10435.3|10443.8|10441.8|10434.3|10432.3|11
1666287600000|2022-10-20 17:40:00|10435.8|10433.8|10434.8|10432.8|10439.8|10437.8|10428.3|10426.3|37
1666287900000|2022-10-20 17:45:00|10434.3|10432.3|10422.3|10420.3|10436.8|10434.8|10421.3|10419.3|43
1666288200000|2022-10-20 17:50:00|10421.8|10419.8|10427.8|10425.8|10428.8|10426.8|10418.8|10416.8|54
1666288500000|2022-10-20 17:55:00|10427.3|10425.3|10434.3|10432.3|10434.8|10432.8|10422.8|10420.8|19
1666288800000|2022-10-20 18:00:00|10433.8|10431.8|10431.3|10429.3|10435.3|10433.3|10428.8|10426.8|19
1666289100000|2022-10-20 18:05:00|10430.8|10428.8|10422.3|10420.3|10434.3|10432.3|10420.3|10418.3|32
1666289400000|2022-10-20 18:10:00|10421.8|10419.8|10418.3|10416.3|10424.8|10422.8|10415.8|10413.8|30
1666289700000|2022-10-20 18:15:00|10417.8|10415.8|10425.3|10423.3|10425.3|10423.3|10415.8|10413.8|14
1666290000000|2022-10-20 18:20:00|10424.8|10422.8|10421.8|10419.8|10427.8|10425.8|10418.3|10416.3|15
1666290300000|2022-10-20 18:25:00|10421.3|10419.3|10416.8|10414.8|10423.8|10421.8|10416.3|10414.3|45
1666290600000|2022-10-20 18:30:00|10416.3|10414.3|10425.3|10423.3|10426.3|10424.3|10413.8|10411.8|21
1666290900000|2022-10-20 18:35:00|10425.8|10423.8|10425.8|10423.8|10429.8|10427.8|10421.8|10419.8|29
1666291200000|2022-10-20 18:40:00|10425.3|10423.3|10416.8|10414.8|10426.8|10424.8|10416.3|10414.3|29
1666291500000|2022-10-20 18:45:00|10417.3|10415.3|10421.3|10419.3|10425.8|10423.8|10413.3|10411.3|23
1666291800000|2022-10-20 18:50:00|10421.8|10419.8|10431.8|10429.8|10434.3|10432.3|10418.8|10416.8|66
1666292100000|2022-10-20 18:55:00|10432.3|10430.3|10433.3|10431.3|10439.8|10437.8|10430.8|10428.8|19
1666292400000|2022-10-20 19:00:00|10433.8|10431.8|10433.3|10431.3|10438.3|10436.3|10432.8|10430.8|14
1666292700000|2022-10-20 19:05:00|10434.3|10432.3|10442.8|10440.8|10445.8|10443.8|10433.8|10431.8|22
1666293000000|2022-10-20 19:10:00|10443.3|10441.3|10440.3|10438.3|10444.8|10442.8|10436.3|10434.3|14
1666293300000|2022-10-20 19:15:00|10439.8|10437.8|10427.3|10425.3|10440.8|10438.8|10426.8|10424.8|30
1666293600000|2022-10-20 19:20:00|10427.8|10425.8|10425.3|10423.3|10428.8|10426.8|10420.3|10418.3|20
1666293900000|2022-10-20 19:25:00|10425.8|10423.8|10425.3|10423.3|10426.8|10424.8|10418.3|10416.3|8
1666294200000|2022-10-20 19:30:00|10423.8|10421.8|10416.8|10414.8|10425.8|10423.8|10415.8|10413.8|15
1666294500000|2022-10-20 19:35:00|10416.3|10414.3|10421.8|10419.8|10428.8|10426.8|10415.8|10413.8|8
1666294800000|2022-10-20 19:40:00|10421.3|10419.3|10430.8|10428.8|10432.3|10430.3|10420.8|10418.8|9
1666295100000|2022-10-20 19:45:00|10430.3|10428.3|10434.3|10432.3|10437.8|10435.8|10426.3|10424.3|12
1666295400000|2022-10-20 19:50:00|10434.8|10432.8|10441.8|10439.8|10444.8|10442.8|10433.3|10431.3|68
1666295700000|2022-10-20 19:55:00|10442.8|10440.8|10429.8|10423.8|10443.8|10441.8|10427.1|10421.1|48
1666296000000|2022-10-20 20:00:00|10430.3|10424.3|10438.4|10432.4|10439.5|10433.5|10428.7|10422.7|3000
1666296300000|2022-10-20 20:05:00|10439|10433|10446|10440|10446.5|10440.5|10435.7|10429.7|0
1666296600000|2022-10-20 20:10:00|10445.8|10439.8|10446.5|10440.5|10449.2|10443.2|10429.8|10423.8|0
1666296900000|2022-10-20 20:15:00|10446|10440|10437.3|10431.3|10446.5|10440.5|10433.3|10427.3|0
1666297200000|2022-10-20 20:20:00|10437.4|10431.4|10430.3|10424.3|10437.9|10431.9|10429.8|10423.8|0
1666297500000|2022-10-20 20:25:00|10430|10424|10432.5|10426.5|10432.7|10426.7|10428.7|10422.7|0
1666297800000|2022-10-20 20:30:00|10432.2|10426.2|10433.6|10427.6|10439|10433|10426.5|10420.5|0
1666298100000|2022-10-20 20:35:00|10433.8|10427.8|10433.6|10427.6|10436.8|10430.8|10432.2|10426.2|0
1666298400000|2022-10-20 20:40:00|10433.5|10427.5|10435.2|10429.2|10436.8|10430.8|10431.9|10425.9|0
1666298700000|2022-10-20 20:45:00|10435.7|10429.7|10435.2|10429.2|10436.8|10430.8|10433.6|10427.6|0
1666299000000|2022-10-20 20:50:00|10435.5|10429.5|10434.4|10428.4|10437.3|10431.3|10431.9|10425.9|0
1666299300000|2022-10-20 20:55:00|10434.6|10428.6|10434.9|10428.9|10439|10433|10430.9|10424.9|0
1666299600000|2022-10-20 21:00:00|10434.1|10428.1|10433.6|10427.6|10434.6|10428.6|10433.3|10427.3|0
1666299900000|2022-10-20 21:05:00|10434.1|10428.1|10435.2|10429.2|10436.3|10430.3|10433.3|10427.3|0
1666300200000|2022-10-20 21:10:00|10435.4|10429.4|10434.6|10428.6|10436|10430|10433.8|10427.8|0
1666300500000|2022-10-20 21:15:00|10434.7|10428.7|10436.3|10430.3|10436.3|10430.3|10434.7|10428.7|0
1666300800000|2022-10-20 21:20:00|10436|10430|10436.5|10430.5|10437.3|10431.3|10435.5|10429.5|0
1666301100000|2022-10-20 21:25:00|10436.3|10430.3|10436|10430|10437.6|10431.6|10435.7|10429.7|0
1666301400000|2022-10-20 21:30:00|10436.5|10430.5|10435.7|10429.7|10436.8|10430.8|10435.5|10429.5|0
1666301700000|2022-10-20 21:35:00|10436|10430|10436.3|10430.3|10437.1|10431.1|10435.4|10429.4|0
1666302000000|2022-10-20 21:40:00|10436|10430|10435.4|10429.4|10436|10430|10434.9|10428.9|0
1666302300000|2022-10-20 21:45:00|10435.5|10429.5|10435.2|10429.2|10435.7|10429.7|10435.2|10429.2|0
1666302600000|2022-10-20 21:50:00|10434.9|10428.9|10434.4|10428.4|10435.2|10429.2|10433.8|10427.8|0
1666302900000|2022-10-20 21:55:00|10434.1|10428.1|10434.1|10428.1|10434.9|10428.9|10433.8|10427.8|0
1666303200000|2022-10-20 22:00:00|10434.2|10428.2|10429.5|10423.5|10436.5|10430.5|10423.3|10417.3|0
1666303500000|2022-10-20 22:05:00|10429.2|10423.2|10420.6|10414.6|10430|10424|10420.6|10414.6|0
1666303800000|2022-10-20 22:10:00|10420.9|10414.9|10422.7|10416.7|10426|10420|10419|10413|0
1666304100000|2022-10-20 22:15:00|10422.2|10416.2|10420.6|10414.6|10425.5|10419.5|10420.6|10414.6|0
1666304400000|2022-10-20 22:20:00|10420.9|10414.9|10426|10420|10426|10420|10419|10413|0
1666304700000|2022-10-20 22:25:00|10425.5|10419.5|10415.7|10409.7|10425.5|10419.5|10415.7|10409.7|0
1666305000000|2022-10-20 22:30:00|10415.2|10409.2|10408.1|10402.1|10416.8|10410.8|10402.7|10396.7|0
1666305300000|2022-10-20 22:35:00|10408.4|10402.4|10407|10401|10409.2|10403.2|10404.3|10398.3|0
1666305600000|2022-10-20 22:40:00|10407.3|10401.3|10405.9|10399.9|10407.6|10401.6|10404.9|10398.9|0
1666305900000|2022-10-20 22:45:00|10405.4|10399.4|10401.2|10395.2|10405.7|10399.7|10400|10394|0
1666306200000|2022-10-20 22:50:00|10401.7|10395.7|10406.6|10400.6|10406.6|10400.6|10401.2|10395.2|0
1666306500000|2022-10-20 22:55:00|10406|10400|10403.9|10397.9|10406|10400|10402.8|10396.8|0
1666306800000|2022-10-20 23:00:00|10404.4|10398.4|10404.4|10398.4|10407.1|10401.1|10402.3|10396.3|0
1666307100000|2022-10-20 23:05:00|10404.1|10398.1|10396.8|10390.8|10404.4|10398.4|10393.6|10387.6|0
1666307400000|2022-10-20 23:10:00|10396.9|10390.9|10392.5|10386.5|10397.4|10391.4|10391.4|10385.4|0
1666307700000|2022-10-20 23:15:00|10392|10386|10395.2|10389.2|10395.8|10389.8|10391.4|10385.4|0
1666308000000|2022-10-20 23:20:00|10395.8|10389.8|10393.6|10387.6|10396.9|10390.9|10393.6|10387.6|0
1666308300000|2022-10-20 23:25:00|10393.1|10387.1|10392.5|10386.5|10395.8|10389.8|10391.4|10385.4|0
1666308600000|2022-10-20 23:30:00|10391.4|10385.4|10396.9|10390.9|10401.7|10395.7|10391.4|10385.4|0
1666308900000|2022-10-20 23:35:00|10397.1|10391.1|10402.7|10396.7|10403.3|10397.3|10395.8|10389.8|0
1666309200000|2022-10-20 23:40:00|10402.2|10396.2|10405.4|10399.4|10405.4|10399.4|10401.6|10395.6|0
1666309500000|2022-10-20 23:45:00|10405.2|10399.2|10401.6|10395.6|10405.4|10399.4|10401.6|10395.6|0
1666309800000|2022-10-20 23:50:00|10401.1|10395.1|10400.6|10394.6|10403.3|10397.3|10399.5|10393.5|0
1666310100000|2022-10-20 23:55:00|10401.1|10395.1|10405.4|10399.4|10406|10400|10401.1|10395.1|0
1666310400000|2022-10-21 00:00:00|10406|10400|10403.5|10397.5|10406.5|10400.5|10401.6|10395.6|0
1666310700000|2022-10-21 00:05:00|10403.3|10397.3|10397.3|10391.3|10404.9|10398.9|10394.6|10388.6|0
1666311000000|2022-10-21 00:10:00|10397.9|10391.9|10397.3|10391.3|10399.7|10393.7|10392.4|10386.4|0
1666311300000|2022-10-21 00:15:00|10397|10391|10394.8|10388.8|10405.3|10399.3|10392.1|10386.1|0
1666311600000|2022-10-21 00:20:00|10394.7|10388.7|10394.7|10388.7|10397.4|10391.4|10392.1|10386.1|0
1666311900000|2022-10-21 00:25:00|10392.1|10386.1|10394.7|10388.7|10397.4|10391.4|10392|10386|0
1666312200000|2022-10-21 00:30:00|10394.8|10388.8|10389.4|10383.4|10394.8|10388.8|10386.7|10380.7|0
1666312500000|2022-10-21 00:35:00|10390.7|10384.7|10405.6|10399.6|10406.9|10400.9|10389.4|10383.4|0
1666312800000|2022-10-21 00:40:00|10405.5|10399.5|10409.6|10403.6|10410.9|10404.9|10402.9|10396.9|0
1666313100000|2022-10-21 00:45:00|10408.3|10402.3|10410.9|10404.9|10410.9|10404.9|10408.2|10402.2|0
1666313400000|2022-10-21 00:50:00|10410.8|10404.8|10416.3|10410.3|10419|10413|10409.5|10403.5|0
1666313700000|2022-10-21 00:55:00|10414.9|10408.9|10410.9|10404.9|10416.3|10410.3|10410.9|10404.9|0
1666314000000|2022-10-21 01:00:00|10411|10405|10408.2|10402.2|10413.6|10407.6|10405.5|10399.5|0
1666314300000|2022-10-21 01:05:00|10405.6|10399.6|10397.5|10391.5|10405.6|10399.6|10397.5|10391.5|0
1666314600000|2022-10-21 01:10:00|10397.6|10391.6|10400.2|10394.2|10400.3|10394.3|10397.5|10391.5|0
1666314900000|2022-10-21 01:15:00|10400.3|10394.3|10409.7|10403.7|10413.8|10407.8|10400.3|10394.3|0
1666315200000|2022-10-21 01:20:00|10408.4|10402.4|10405.6|10399.6|10408.4|10402.4|10403|10397|0
1666315500000|2022-10-21 01:25:00|10404.3|10398.3|10408.3|10402.3|10408.3|10402.3|10400.3|10394.3|0
1666315800000|2022-10-21 01:30:00|10407|10401|10404.3|10398.3|10408.4|10402.4|10403|10397|0
1666316100000|2022-10-21 01:35:00|10403|10397|10408.4|10402.4|10411.1|10405.1|10400.3|10394.3|0
1666316400000|2022-10-21 01:40:00|10411|10405|10408.3|10402.3|10411|10405|10403|10397|0
1666316700000|2022-10-21 01:45:00|10407|10401|10409.7|10403.7|10411|10405|10403|10397|0
1666317000000|2022-10-21 01:50:00|10408.4|10402.4|10408.3|10402.3|10411|10405|10405.6|10399.6|0
1666317300000|2022-10-21 01:55:00|10409.6|10403.6|10402.9|10396.9|10409.7|10403.7|10402.9|10396.9|0
1666317600000|2022-10-21 02:00:00|10401.6|10395.6|10405.6|10399.6|10411|10405|10401.6|10395.6|0
1666317900000|2022-10-21 02:05:00|10408.3|10402.3|10403|10397|10408.3|10402.3|10402.9|10396.9|0
1666318200000|2022-10-21 02:10:00|10402.9|10396.9|10405.6|10399.6|10408.4|10402.4|10402.9|10396.9|0
1666318500000|2022-10-21 02:15:00|10403|10397|10411|10405|10411|10405|10403|10397|0
1666318800000|2022-10-21 02:20:00|10408.4|10402.4|10416.4|10410.4|10419.2|10413.2|10408.4|10402.4|0
1666319100000|2022-10-21 02:25:00|10419|10413|10417.8|10411.8|10419.1|10413.1|10416.4|10410.4|0
1666319400000|2022-10-21 02:30:00|10419.1|10413.1|10424.4|10418.4|10427.2|10421.2|10419.1|10413.1|0
1666319700000|2022-10-21 02:35:00|10423.1|10417.1|10421.8|10415.8|10424.4|10418.4|10421.7|10415.7|0
1666320000000|2022-10-21 02:40:00|10421.7|10415.7|10419.1|10413.1|10421.8|10415.8|10416.4|10410.4|0
1666320300000|2022-10-21 02:45:00|10421.8|10415.8|10416.5|10410.5|10421.9|10415.9|10416.5|10410.5|0
1666320600000|2022-10-21 02:50:00|10416.4|10410.4|10413.8|10407.8|10416.5|10410.5|10413.8|10407.8|0
1666320900000|2022-10-21 02:55:00|10413.9|10407.9|10419.2|10413.2|10421.9|10415.9|10413.8|10407.8|0
1666321200000|2022-10-21 03:00:00|10420.5|10414.5|10427.2|10421.2|10429.9|10423.9|10419.2|10413.2|0
1666321500000|2022-10-21 03:05:00|10427.3|10421.3|10427.2|10421.2|10429.9|10423.9|10424.5|10418.5|0
1666321800000|2022-10-21 03:10:00|10429.9|10423.9|10429.9|10423.9|10429.9|10423.9|10427.2|10421.2|0
1666322100000|2022-10-21 03:15:00|10428.6|10422.6|10427.2|10421.2|10429.9|10423.9|10425.9|10419.9|0
1666322400000|2022-10-21 03:20:00|10424.6|10418.6|10421.9|10415.9|10424.6|10418.6|10421.9|10415.9|0
1666322700000|2022-10-21 03:25:00|10422|10416|10424.6|10418.6|10424.6|10418.6|10421.9|10415.9|0
1666323000000|2022-10-21 03:30:00|10424.5|10418.5|10417.8|10411.8|10424.6|10418.6|10416.5|10410.5|0
1666323300000|2022-10-21 03:35:00|10419.1|10413.1|10411|10405|10419.1|10413.1|10411|10405|0
1666323600000|2022-10-21 03:40:00|10411.1|10405.1|10403|10397|10411.1|10405.1|10403|10397|0
1666323900000|2022-10-21 03:45:00|10402.9|10396.9|10408.5|10402.5|10408.5|10402.5|10402.9|10396.9|0
1666324200000|2022-10-21 03:50:00|10405.8|10399.8|10405.8|10399.8|10407.2|10401.2|10403.1|10397.1|0
1666324500000|2022-10-21 03:55:00|10403.2|10397.2|10405.8|10399.8|10405.8|10399.8|10400.4|10394.4|0
1666324800000|2022-10-21 04:00:00|10405.7|10399.7|10402.9|10396.9|10405.7|10399.7|10402.9|10396.9|0
1666325100000|2022-10-21 04:05:00|10403|10397|10402.2|10396.2|10403|10397|10399.5|10393.5|0
1666325400000|2022-10-21 04:10:00|10399.5|10393.5|10402.2|10396.2|10402.2|10396.2|10399.5|10393.5|0
1666325700000|2022-10-21 04:15:00|10400.8|10394.8|10403.6|10397.6|10404.9|10398.9|10399.5|10393.5|0
1666326000000|2022-10-21 04:20:00|10404.9|10398.9|10407.9|10401.9|10409.2|10403.2|10404.9|10398.9|0
1666326300000|2022-10-21 04:25:00|10410.5|10404.5|10410.5|10404.5|10413.3|10407.3|10410.5|10404.5|0
1666326600000|2022-10-21 04:30:00|10410.6|10404.6|10410.5|10404.5|10410.6|10404.6|10407.8|10401.8|0
1666326900000|2022-10-21 04:35:00|10407.8|10401.8|10407.8|10401.8|10410.5|10404.5|10407.8|10401.8|0
1666327200000|2022-10-21 04:40:00|10410.4|10404.4|10410.5|10404.5|10410.5|10404.5|10407.8|10401.8|0
1666327500000|2022-10-21 04:45:00|10411.8|10405.8|10407.8|10401.8|10411.9|10405.9|10407.8|10401.8|0
1666327800000|2022-10-21 04:50:00|10407.9|10401.9|10405.1|10399.1|10407.9|10401.9|10405.1|10399.1|0
1666328100000|2022-10-21 04:55:00|10402.5|10396.5|10407.9|10401.9|10407.9|10401.9|10402.4|10396.4|0
1666328400000|2022-10-21 05:00:00|10407.8|10401.8|10405.2|10399.2|10407.9|10401.9|10402.5|10396.5|0
1666328700000|2022-10-21 05:05:00|10405.3|10399.3|10399.8|10393.8|10406.6|10400.6|10397.1|10391.1|0
1666329000000|2022-10-21 05:10:00|10397.2|10391.2|10399.8|10393.8|10399.9|10393.9|10397.1|10391.1|0
1666329300000|2022-10-21 05:15:00|10397.2|10391.2|10397.1|10391.1|10399.8|10393.8|10397.1|10391.1|0
1666329600000|2022-10-21 05:20:00|10397.2|10391.2|10397.1|10391.1|10399.8|10393.8|10394.4|10388.4|0
1666329900000|2022-10-21 05:25:00|10397.2|10391.2|10397.1|10391.1|10399.8|10393.8|10394.5|10388.5|0
1666330200000|2022-10-21 05:30:00|10394.5|10388.5|10397.1|10391.1|10397.2|10391.2|10394.4|10388.4|0
1666330500000|2022-10-21 05:35:00|10397.2|10391.2|10402.5|10396.5|10402.5|10396.5|10397.1|10391.1|0
1666330800000|2022-10-21 05:40:00|10401.2|10395.2|10399.9|10393.9|10401.2|10395.2|10397.1|10391.1|0
1666331100000|2022-10-21 05:45:00|10399.8|10393.8|10399.8|10393.8|10405.2|10399.2|10399.8|10393.8|0
1666331400000|2022-10-21 05:50:00|10399.9|10393.9|10397.2|10391.2|10399.9|10393.9|10397.2|10391.2|0
1666331700000|2022-10-21 05:55:00|10397.3|10391.3|10400.2|10394.2|10400.2|10394.2|10397.2|10391.2|0
1666332000000|2022-10-21 06:00:00|10417.3|10415.3|10406.8|10404.8|10417.8|10415.8|10399.8|10397.8|70
1666332300000|2022-10-21 06:05:00|10407.8|10405.8|10415.3|10413.3|10417.3|10415.3|10404.3|10402.3|81
1666332600000|2022-10-21 06:10:00|10414.3|10412.3|10414.3|10412.3|10419.3|10417.3|10412.8|10410.8|46
1666332900000|2022-10-21 06:15:00|10414.8|10412.8|10408.8|10406.8|10415.3|10413.3|10408.3|10406.3|39
1666333200000|2022-10-21 06:20:00|10408.3|10406.3|10405.8|10403.8|10411.8|10409.8|10405.8|10403.8|33
1666333500000|2022-10-21 06:25:00|10405.3|10403.3|10405.3|10403.3|10407.8|10405.8|10403.3|10401.3|42
1666333800000|2022-10-21 06:30:00|10404.8|10402.8|10408.8|10406.8|10412.8|10410.8|10402.3|10400.3|42
1666334100000|2022-10-21 06:35:00|10408.3|10406.3|10411.8|10409.8|10414.3|10412.3|10408.3|10406.3|41
1666334400000|2022-10-21 06:40:00|10411.3|10409.3|10417.8|10415.8|10418.8|10416.8|10409.8|10407.8|16
1666334700000|2022-10-21 06:45:00|10418.3|10416.3|10421.8|10419.8|10422.8|10420.8|10417.8|10415.8|18
1666335000000|2022-10-21 06:50:00|10422.3|10420.3|10416.3|10414.3|10425.8|10423.8|10415.3|10413.3|57
1666335300000|2022-10-21 06:55:00|10415.8|10413.8|10412.3|10410.3|10419.3|10417.3|10406.3|10404.3|113
1666335600000|2022-10-21 07:00:00|10411.8|10409.8|10383.3|10381.3|10420.3|10418.3|10377.3|10375.3|2291
1666335900000|2022-10-21 07:05:00|10382.8|10380.8|10394.3|10392.3|10394.8|10392.8|10372.8|10370.8|771
1666336200000|2022-10-21 07:10:00|10393.8|10391.8|10383.3|10381.3|10398.8|10396.8|10382.3|10380.3|308
1666336500000|2022-10-21 07:15:00|10382.8|10380.8|10407.3|10405.3|10414.3|10412.3|10382.3|10380.3|423
1666336800000|2022-10-21 07:20:00|10406.8|10404.8|10424.8|10422.8|10433.8|10431.8|10400.3|10398.3|267
1666337100000|2022-10-21 07:25:00|10425.3|10423.3|10415.3|10413.3|10427.3|10425.3|10410.3|10408.3|190
1666337400000|2022-10-21 07:30:00|10414.8|10412.8|10412.3|10410.3|10415.3|10413.3|10399.3|10397.3|319
1666337700000|2022-10-21 07:35:00|10412.8|10410.8|10404.3|10402.3|10413.8|10411.8|10400.8|10398.8|182
1666338000000|2022-10-21 07:40:00|10405.6|10403.6|10391.6|10389.6|10405.6|10403.6|10391.1|10389.1|132
1666338300000|2022-10-21 07:45:00|10391.1|10389.1|10386.1|10384.1|10393.6|10391.6|10382.1|10380.1|215
1666338600000|2022-10-21 07:50:00|10386.6|10384.6|10368.6|10366.6|10387.6|10385.6|10368.1|10366.1|169
1666338900000|2022-10-21 07:55:00|10369.1|10367.1|10362.1|10360.1|10371.1|10369.1|10357.1|10355.1|275
1666339200000|2022-10-21 08:00:00|10361.6|10359.6|10357.6|10355.6|10364.6|10362.6|10349.1|10347.1|257
1666339500000|2022-10-21 08:05:00|10358.1|10356.1|10350.1|10348.1|10361.1|10359.1|10350.1|10348.1|404
1666339800000|2022-10-21 08:10:00|10350.6|10348.6|10358.1|10356.1|10359.6|10357.6|10348.1|10346.1|195
1666340100000|2022-10-21 08:15:00|10357.1|10355.1|10358.1|10356.1|10360.6|10358.6|10352.1|10350.1|177
1666340400000|2022-10-21 08:20:00|10357.6|10355.6|10357.1|10355.1|10364.1|10362.1|10353.1|10351.1|670
1666340700000|2022-10-21 08:25:00|10356.1|10354.1|10357.1|10355.1|10360.1|10358.1|10350.1|10348.1|115
1666341000000|2022-10-21 08:30:00|10356.6|10354.6|10358.1|10356.1|10360.6|10358.6|10350.6|10348.6|164
1666341300000|2022-10-21 08:35:00|10357.6|10355.6|10362.1|10360.1|10370.1|10368.1|10357.1|10355.1|158
1666341600000|2022-10-21 08:40:00|10362.6|10360.6|10357.1|10355.1|10362.6|10360.6|10355.6|10353.6|517
1666341900000|2022-10-21 08:45:00|10355.6|10353.6|10368.6|10366.6|10368.6|10366.6|10352.6|10350.6|182
1666342200000|2022-10-21 08:50:00|10368.1|10366.1|10361.6|10359.6|10368.6|10366.6|10359.6|10357.6|264
1666342500000|2022-10-21 08:55:00|10361.1|10359.1|10367.1|10365.1|10373.1|10371.1|10359.6|10357.6|133
1666342800000|2022-10-21 09:00:00|10367.6|10365.6|10367.6|10365.6|10378.1|10376.1|10364.6|10362.6|95
1666343100000|2022-10-21 09:05:00|10368.1|10366.1|10357.1|10355.1|10374.6|10372.6|10349.1|10347.1|229
1666343400000|2022-10-21 09:10:00|10356.6|10354.6|10353.1|10351.1|10366.6|10364.6|10352.6|10350.6|234
1666343700000|2022-10-21 09:15:00|10353.6|10351.6|10343.6|10341.6|10357.6|10355.6|10343.6|10341.6|219
1666344000000|2022-10-21 09:20:00|10344.1|10342.1|10340.6|10338.6|10348.6|10346.6|10339.1|10337.1|214
1666344300000|2022-10-21 09:25:00|10341.1|10339.1|10359.1|10357.1|10360.1|10358.1|10339.1|10337.1|195
1666344600000|2022-10-21 09:30:00|10359.6|10357.6|10358.6|10356.6|10363.1|10361.1|10352.6|10350.6|223
1666344900000|2022-10-21 09:35:00|10359.1|10357.1|10359.1|10357.1|10367.1|10365.1|10352.6|10350.6|179
1666345200000|2022-10-21 09:40:00|10358.6|10356.6|10360.6|10358.6|10361.1|10359.1|10351.6|10349.6|132
1666345500000|2022-10-21 09:45:00|10360.1|10358.1|10369.6|10367.6|10371.1|10369.1|10359.6|10357.6|97
1666345800000|2022-10-21 09:50:00|10369.1|10367.1|10360.6|10358.6|10369.6|10367.6|10352.6|10350.6|264
1666346100000|2022-10-21 09:55:00|10360.1|10358.1|10361.6|10359.6|10362.6|10360.6|10354.6|10352.6|348
1666346400000|2022-10-21 10:00:00|10361.1|10359.1|10371.6|10369.6|10371.6|10369.6|10358.6|10356.6|134
1666346700000|2022-10-21 10:05:00|10372.6|10370.6|10366.1|10364.1|10372.6|10370.6|10361.6|10359.6|118
1666347000000|2022-10-21 10:10:00|10366.6|10364.6|10370.6|10368.6|10371.1|10369.1|10362.6|10360.6|117
1666347300000|2022-10-21 10:15:00|10371.1|10369.1|10364.6|10362.6|10371.6|10369.6|10363.6|10361.6|58
1666347600000|2022-10-21 10:20:00|10364.1|10362.1|10360.6|10358.6|10367.6|10365.6|10358.6|10356.6|70
1666347900000|2022-10-21 10:25:00|10361.1|10359.1|10359.6|10357.6|10364.6|10362.6|10356.6|10354.6|71
1666348200000|2022-10-21 10:30:00|10360.6|10358.6|10354.1|10352.1|10361.1|10359.1|10351.6|10349.6|85
1666348500000|2022-10-21 10:35:00|10355.1|10353.1|10353.6|10351.6|10357.6|10355.6|10350.6|10348.6|87
1666348800000|2022-10-21 10:40:00|10353.1|10351.1|10348.6|10346.6|10353.6|10351.6|10347.6|10345.6|72
1666349100000|2022-10-21 10:45:00|10348.1|10346.1|10352.6|10350.6|10353.1|10351.1|10345.6|10343.6|103
1666349400000|2022-10-21 10:50:00|10352.1|10350.1|10364.1|10362.1|10364.6|10362.6|10351.1|10349.1|122
1666349700000|2022-10-21 10:55:00|10364.6|10362.6|10363.6|10361.6|10367.6|10365.6|10361.1|10359.1|73
1666350000000|2022-10-21 11:00:00|10364.1|10362.1|10365.6|10363.6|10367.6|10365.6|10360.6|10358.6|181
1666350300000|2022-10-21 11:05:00|10364.6|10362.6|10367.1|10365.1|10371.6|10369.6|10364.6|10362.6|199
1666350600000|2022-10-21 11:10:00|10367.6|10365.6|10365.1|10363.1|10367.6|10365.6|10363.6|10361.6|72
1666350900000|2022-10-21 11:15:00|10364.6|10362.6|10375.6|10373.6|10378.6|10376.6|10364.6|10362.6|85
1666351200000|2022-10-21 11:20:00|10376.1|10374.1|10377.6|10375.6|10386.6|10384.6|10372.6|10370.6|104
1666351500000|2022-10-21 11:25:00|10378.1|10376.1|10376.6|10374.6|10379.6|10377.6|10374.6|10372.6|49
1666351800000|2022-10-21 11:30:00|10376.1|10374.1|10378.1|10376.1|10380.6|10378.6|10371.6|10369.6|42
1666352100000|2022-10-21 11:35:00|10377.6|10375.6|10378.6|10376.6|10383.6|10381.6|10376.6|10374.6|99
1666352400000|2022-10-21 11:40:00|10379.6|10377.6|10379.1|10377.1|10380.6|10378.6|10376.6|10374.6|60
1666352700000|2022-10-21 11:45:00|10378.6|10376.6|10377.1|10375.1|10383.6|10381.6|10376.6|10374.6|51
1666353000000|2022-10-21 11:50:00|10376.6|10374.6|10371.1|10369.1|10378.6|10376.6|10370.1|10368.1|81
1666353300000|2022-10-21 11:55:00|10371.6|10369.6|10360.6|10358.6|10371.6|10369.6|10360.6|10358.6|83
1666353600000|2022-10-21 12:00:00|10361.6|10359.6|10350.6|10348.6|10362.1|10360.1|10350.6|10348.6|219
1666353900000|2022-10-21 12:05:00|10350.1|10348.1|10346.1|10344.1|10355.1|10353.1|10345.6|10343.6|164
1666354200000|2022-10-21 12:10:00|10345.6|10343.6|10340.1|10338.1|10346.6|10344.6|10339.6|10337.6|139
1666354500000|2022-10-21 12:15:00|10339.6|10337.6|10332.1|10330.1|10341.1|10339.1|10328.6|10326.6|159
1666354800000|2022-10-21 12:20:00|10331.6|10329.6|10332.1|10330.1|10333.6|10331.6|10326.6|10324.6|194
1666355100000|2022-10-21 12:25:00|10332.6|10330.6|10330.6|10328.6|10337.1|10335.1|10329.6|10327.6|129
1666355400000|2022-10-21 12:30:00|10329.6|10327.6|10325.6|10323.6|10331.6|10329.6|10320.6|10318.6|168
1666355700000|2022-10-21 12:35:00|10326.6|10324.6|10332.6|10330.6|10334.6|10332.6|10325.6|10323.6|187
1666356000000|2022-10-21 12:40:00|10333.1|10331.1|10337.1|10335.1|10343.6|10341.6|10332.1|10330.1|135
1666356300000|2022-10-21 12:45:00|10336.6|10334.6|10339.1|10337.1|10342.6|10340.6|10335.6|10333.6|115
1666356600000|2022-10-21 12:50:00|10338.6|10336.6|10337.6|10335.6|10341.1|10339.1|10333.6|10331.6|94
1666356900000|2022-10-21 12:55:00|10338.1|10336.1|10350.1|10348.1|10358.6|10356.6|10333.1|10331.1|200
1666357200000|2022-10-21 13:00:00|10350.6|10348.6|10377.6|10375.6|10394.1|10392.1|10350.1|10348.1|705
1666357500000|2022-10-21 13:05:00|10377.1|10375.1|10395.6|10393.6|10402.6|10400.6|10374.6|10372.6|486
1666357800000|2022-10-21 13:10:00|10396.1|10394.1|10375.1|10373.1|10401.1|10399.1|10371.1|10369.1|389
1666358100000|2022-10-21 13:15:00|10375.6|10373.6|10372.1|10370.1|10384.6|10382.6|10371.6|10369.6|201
1666358400000|2022-10-21 13:20:00|10371.6|10369.6|10374.6|10372.6|10386.6|10384.6|10369.6|10367.6|298
1666358700000|2022-10-21 13:25:00|10375.6|10373.6|10382.6|10380.6|10387.6|10385.6|10375.1|10373.1|268
1666359000000|2022-10-21 13:30:00|10383.1|10381.1|10373.6|10371.6|10387.1|10385.1|10362.6|10360.6|521
1666359300000|2022-10-21 13:35:00|10374.6|10372.6|10377.1|10375.1|10385.6|10383.6|10363.1|10361.1|352
1666359600000|2022-10-21 13:40:00|10378.1|10376.1|10393.1|10391.1|10395.1|10393.1|10363.1|10361.1|251
1666359900000|2022-10-21 13:45:00|10392.6|10390.6|10407.6|10405.6|10410.1|10408.1|10390.6|10388.6|419
1666360200000|2022-10-21 13:50:00|10408.1|10406.1|10422.1|10420.1|10426.1|10424.1|10399.1|10397.1|388
1666360500000|2022-10-21 13:55:00|10422.6|10420.6|10448.6|10446.6|10448.6|10446.6|10418.1|10416.1|500
1666360800000|2022-10-21 14:00:00|10449.1|10447.1|10450.1|10448.1|10453.1|10451.1|10444.6|10442.6|449
1666361100000|2022-10-21 14:05:00|10450.6|10448.6|10452.1|10450.1|10466.1|10464.1|10446.6|10444.6|713
1666361400000|2022-10-21 14:10:00|10451.2|10449.2|10460.7|10458.7|10461.7|10459.7|10443.7|10441.7|428
1666361700000|2022-10-21 14:15:00|10461.2|10459.2|10451.7|10449.7|10462.2|10460.2|10445.2|10443.2|253
1666362000000|2022-10-21 14:20:00|10452.2|10450.2|10429.2|10427.2|10456.7|10454.7|10426.7|10424.7|326
1666362300000|2022-10-21 14:25:00|10428.7|10426.7|10409.2|10407.2|10428.7|10426.7|10407.2|10405.2|351
1666362600000|2022-10-21 14:30:00|10408.7|10406.7|10422.7|10420.7|10429.7|10427.7|10408.7|10406.7|460
1666362900000|2022-10-21 14:35:00|10423.2|10421.2|10420.7|10418.7|10429.2|10427.2|10417.7|10415.7|516
1666363200000|2022-10-21 14:40:00|10421.2|10419.2|10417.2|10415.2|10428.2|10426.2|10406.7|10404.7|442
1666363500000|2022-10-21 14:45:00|10416.2|10414.2|10425.2|10423.2|10425.7|10423.7|10411.2|10409.2|430
1666363800000|2022-10-21 14:50:00|10424.7|10422.7|10430.2|10428.2|10436.7|10434.7|10421.7|10419.7|380
1666364100000|2022-10-21 14:55:00|10430.7|10428.7|10410.7|10408.7|10431.2|10429.2|10408.2|10406.2|322
1666364400000|2022-10-21 15:00:00|10409.7|10407.7|10399.2|10397.2|10411.7|10409.7|10393.2|10391.2|324
1666364700000|2022-10-21 15:05:00|10400.2|10398.2|10411.2|10409.2|10413.2|10411.2|10399.7|10397.7|307
1666365000000|2022-10-21 15:10:00|10410.7|10408.7|10417.7|10415.7|10421.7|10419.7|10409.7|10407.7|314
1666365300000|2022-10-21 15:15:00|10416.7|10414.7|10418.7|10416.7|10422.7|10420.7|10411.7|10409.7|1238
1666365600000|2022-10-21 15:20:00|10419.7|10417.7|10413.2|10411.2|10426.7|10424.7|10410.7|10408.7|2669
1666365900000|2022-10-21 15:25:00|10413.7|10411.7|10418.2|10416.2|10425.7|10423.7|10412.7|10410.7|1304
1666366200000|2022-10-21 15:30:00|10421.2|10419.2|10424.2|10422.2|10433.7|10431.7|10419.2|10417.2|2821
1666366500000|2022-10-21 15:35:00|10424.7|10422.7|10423.2|10421.2|10429.7|10427.7|10420.7|10418.7|348
1666366800000|2022-10-21 15:40:00|10423.7|10421.7|10443.2|10441.2|10448.2|10446.2|10421.2|10419.2|186
1666367100000|2022-10-21 15:45:00|10443.7|10441.7|10446.2|10444.2|10446.7|10444.7|10427.7|10425.7|1824
1666367400000|2022-10-21 15:50:00|10446.7|10444.7|10442.7|10440.7|10454.2|10452.2|10439.7|10437.7|354
1666367700000|2022-10-21 15:55:00|10442.2|10440.2|10451.2|10449.2|10451.7|10449.7|10437.2|10435.2|269
1666368000000|2022-10-21 16:00:00|10451.7|10449.7|10458.2|10456.2|10461.7|10459.7|10451.7|10449.7|146
1666368300000|2022-10-21 16:05:00|10457.7|10455.7|10449.7|10447.7|10457.7|10455.7|10447.2|10445.2|58
1666368600000|2022-10-21 16:10:00|10450.2|10448.2|10448.7|10446.7|10451.2|10449.2|10441.2|10439.2|42
1666368900000|2022-10-21 16:15:00|10449.2|10447.2|10440.2|10438.2|10449.2|10447.2|10438.2|10436.2|37
1666369200000|2022-10-21 16:20:00|10440.7|10438.7|10449.7|10447.7|10451.2|10449.2|10435.2|10433.2|88
1666369500000|2022-10-21 16:25:00|10449.2|10447.2|10436.7|10434.7|10451.2|10449.2|10434.2|10432.2|38
1666369800000|2022-10-21 16:30:00|10437.2|10435.2|10444.2|10442.2|10446.2|10444.2|10431.7|10429.7|35
1666370100000|2022-10-21 16:35:00|10443.7|10441.7|10441.2|10439.2|10452.2|10450.2|10437.2|10435.2|23
1666370400000|2022-10-21 16:40:00|10441.7|10439.7|10452.7|10450.7|10454.7|10452.7|10441.2|10439.2|26
1666370700000|2022-10-21 16:45:00|10452.2|10450.2|10462.2|10460.2|10463.7|10461.7|10451.7|10449.7|25
1666371000000|2022-10-21 16:50:00|10462.7|10460.7|10462.2|10460.2|10467.2|10465.2|10461.2|10459.2|25
1666371300000|2022-10-21 16:55:00|10462.7|10460.7|10459.2|10457.2|10464.2|10462.2|10454.2|10452.2|27
1666371600000|2022-10-21 17:00:00|10459.7|10457.7|10467.7|10465.7|10469.2|10467.2|10459.7|10457.7|15
1666371900000|2022-10-21 17:05:00|10468.2|10466.2|10459.2|10457.2|10468.2|10466.2|10457.7|10455.7|12
1666372200000|2022-10-21 17:10:00|10459.7|10457.7|10456.2|10454.2|10461.7|10459.7|10456.2|10454.2|17
1666372500000|2022-10-21 17:15:00|10456.7|10454.7|10461.7|10459.7|10461.7|10459.7|10449.2|10447.2|16
1666372800000|2022-10-21 17:20:00|10461.2|10459.2|10453.2|10451.2|10461.7|10459.7|10453.2|10451.2|23
1666373100000|2022-10-21 17:25:00|10453.7|10451.7|10462.2|10460.2|10462.2|10460.2|10451.7|10449.7|13
1666373400000|2022-10-21 17:30:00|10461.7|10459.7|10462.7|10460.7|10470.7|10468.7|10461.7|10459.7|12
1666373700000|2022-10-21 17:35:00|10463.2|10461.2|10465.2|10463.2|10470.2|10468.2|10462.7|10460.7|48
1666374000000|2022-10-21 17:40:00|10465.7|10463.7|10469.2|10467.2|10473.7|10471.7|10465.7|10463.7|21
1666374300000|2022-10-21 17:45:00|10469.7|10467.7|10473.7|10471.7|10473.7|10471.7|10469.2|10467.2|12
1666374600000|2022-10-21 17:50:00|10473.2|10471.2|10474.7|10472.7|10479.2|10477.2|10472.7|10470.7|29
1666374900000|2022-10-21 17:55:00|10475.2|10473.2|10478.7|10476.7|10479.2|10477.2|10471.2|10469.2|13
1666375200000|2022-10-21 18:00:00|10478.2|10476.2|10480.7|10478.7|10482.7|10480.7|10478.2|10476.2|15
1666375500000|2022-10-21 18:05:00|10481.2|10479.2|10484.2|10482.2|10484.7|10482.7|10480.2|10478.2|12
1666375800000|2022-10-21 18:10:00|10484.7|10482.7|10483.2|10481.2|10485.7|10483.7|10482.7|10480.7|13
1666562400000|2022-10-23 22:00:00|10575.8|10569.8|10585.2|10579.2|10585.5|10579.5|10569.6|10563.6|0
1666562700000|2022-10-23 22:05:00|10585|10579|10579.9|10573.9|10604.4|10598.4|10574.2|10568.2|0
1666563000000|2022-10-23 22:10:00|10579.1|10573.1|10573.4|10567.4|10588.5|10582.5|10573.4|10567.4|0
1666563300000|2022-10-23 22:15:00|10574|10568|10568.7|10562.7|10574.5|10568.5|10564.7|10558.7|0
1666563600000|2022-10-23 22:20:00|10569|10563|10562|10556|10572.5|10566.5|10559.9|10553.9|0
1666563900000|2022-10-23 22:25:00|10562.3|10556.3|10566.1|10560.1|10570.3|10564.3|10562|10556|0
1666564200000|2022-10-23 22:30:00|10566|10560|10563.6|10557.6|10566.1|10560.1|10559.3|10553.3|0
1666564500000|2022-10-23 22:35:00|10563.4|10557.4|10556.1|10550.1|10566.1|10560.1|10554.5|10548.5|0
1666564800000|2022-10-23 22:40:00|10555.6|10549.6|10555.1|10549.1|10557.2|10551.2|10551.9|10545.9|0
1666565100000|2022-10-23 22:45:00|10555.4|10549.4|10549.2|10543.2|10555.4|10549.4|10547.1|10541.1|0
1666565400000|2022-10-23 22:50:00|10549|10543|10553.5|10547.5|10555.7|10549.7|10547.6|10541.6|0
1666565700000|2022-10-23 22:55:00|10554|10548|10552.4|10546.4|10557.8|10551.8|10551.6|10545.6|0
1666566000000|2022-10-23 23:00:00|10551.9|10545.9|10552.9|10546.9|10557.2|10551.2|10551.3|10545.3|0
1666566300000|2022-10-23 23:05:00|10553.1|10547.1|10556.6|10550.6|10556.9|10550.9|10549.9|10543.9|0
1666566600000|2022-10-23 23:10:00|10556.9|10550.9|10550.7|10544.7|10557.4|10551.4|10550.7|10544.7|0
1666566900000|2022-10-23 23:15:00|10551.3|10545.3|10554.5|10548.5|10555.3|10549.3|10551.3|10545.3|0
1666567200000|2022-10-23 23:20:00|10553.9|10547.9|10545.9|10539.9|10555.6|10549.6|10544.8|10538.8|0
1666567500000|2022-10-23 23:25:00|10546.2|10540.2|10543.2|10537.2|10547|10541|10540|10534|0
1666567800000|2022-10-23 23:30:00|10543.8|10537.8|10543.5|10537.5|10547.2|10541.2|10541.1|10535.1|0
1666568100000|2022-10-23 23:35:00|10543.2|10537.2|10557.7|10551.7|10560.4|10554.4|10541.6|10535.6|0
1666568400000|2022-10-23 23:40:00|10557.4|10551.4|10563.4|10557.4|10564.4|10558.4|10551.8|10545.8|0
1666568700000|2022-10-23 23:45:00|10563.9|10557.9|10548.9|10542.9|10567.6|10561.6|10548.9|10542.9|0
1666569000000|2022-10-23 23:50:00|10549.1|10543.1|10551.8|10545.8|10552.9|10546.9|10543.8|10537.8|0
1666569300000|2022-10-23 23:55:00|10551.3|10545.3|10535.9|10529.9|10552.9|10546.9|10535.9|10529.9|0
1666569600000|2022-10-24 00:00:00|10536.9|10530.9|10533.7|10527.7|10539.9|10533.9|10526.8|10520.8|0
1666569900000|2022-10-24 00:05:00|10533.8|10527.8|10542.6|10536.6|10543.1|10537.1|10532.1|10526.1|0
1666570200000|2022-10-24 00:10:00|10543.1|10537.1|10531.6|10525.6|10545.3|10539.3|10530.5|10524.5|0
1666570500000|2022-10-24 00:15:00|10531.5|10525.5|10518.8|10512.8|10531.5|10525.5|10508.1|10502.1|0
1666570800000|2022-10-24 00:20:00|10518.7|10512.7|10516.1|10510.1|10521.5|10515.5|10510.8|10504.8|0
1666571100000|2022-10-24 00:25:00|10513.5|10507.5|10521.5|10515.5|10521.5|10515.5|10513.5|10507.5|0
1666571400000|2022-10-24 00:30:00|10524.1|10518.1|10516.2|10510.2|10524.1|10518.1|10516.1|10510.1|0
1666571700000|2022-10-24 00:35:00|10518.8|10512.8|10521.6|10515.6|10526.9|10520.9|10518.8|10512.8|0
1666572000000|2022-10-24 00:40:00|10522.9|10516.9|10516.1|10510.1|10524.2|10518.2|10516.1|10510.1|0
1666572300000|2022-10-24 00:45:00|10513.5|10507.5|10510.6|10504.6|10518.7|10512.7|10510.6|10504.6|0
1666572600000|2022-10-24 00:50:00|10510.7|10504.7|10513.3|10507.3|10516|10510|10510.6|10504.6|0
1666572900000|2022-10-24 00:55:00|10515.9|10509.9|10515.9|10509.9|10518.6|10512.6|10510.6|10504.6|0
1666573200000|2022-10-24 01:00:00|10513.3|10507.3|10518.9|10512.9|10518.9|10512.9|10510.6|10504.6|0
1666573500000|2022-10-24 01:05:00|10521.5|10515.5|10516.3|10510.3|10521.6|10515.6|10513.6|10507.6|0
1666573800000|2022-10-24 01:10:00|10515|10509|10516.3|10510.3|10516.3|10510.3|10511|10505|0
1666574100000|2022-10-24 01:15:00|10513.7|10507.7|10495.3|10489.3|10513.7|10507.7|10495|10489|0
1666574400000|2022-10-24 01:20:00|10495.2|10489.2|10490|10484|10500.6|10494.6|10490|10484|0
1666574700000|2022-10-24 01:25:00|10492.6|10486.6|10495.4|10489.4|10500.6|10494.6|10490|10484|0
1666575000000|2022-10-24 01:30:00|10495.3|10489.3|10503.6|10497.6|10503.6|10497.6|10488.7|10482.7|0
1666575300000|2022-10-24 01:35:00|10506.2|10500.2|10503.6|10497.6|10511.6|10505.6|10503.5|10497.5|0
1666575600000|2022-10-24 01:40:00|10504.9|10498.9|10500.9|10494.9|10508.9|10502.9|10500.9|10494.9|0
1666575900000|2022-10-24 01:45:00|10501|10495|10498.2|10492.2|10506.2|10500.2|10498.2|10492.2|0
1666576200000|2022-10-24 01:50:00|10498.3|10492.3|10495.6|10489.6|10500.9|10494.9|10493|10487|0
1666576500000|2022-10-24 01:55:00|10496.9|10490.9|10491.6|10485.6|10497|10491|10489|10483|0
1666576800000|2022-10-24 02:00:00|10491.7|10485.7|10480.9|10474.9|10491.7|10485.7|10480.9|10474.9|0
1666577100000|2022-10-24 02:05:00|10480.8|10474.8|10485.9|10479.9|10488.5|10482.5|10480.6|10474.6|0
1666577400000|2022-10-24 02:10:00|10488.5|10482.5|10480.4|10474.4|10491.2|10485.2|10477.7|10471.7|0
1666577700000|2022-10-24 02:15:00|10477.8|10471.8|10485.8|10479.8|10485.8|10479.8|10472.5|10466.5|0
1666578000000|2022-10-24 02:20:00|10484.5|10478.5|10477.8|10471.8|10485.8|10479.8|10477.8|10471.8|0
1666578300000|2022-10-24 02:25:00|10475.2|10469.2|10483.2|10477.2|10483.2|10477.2|10475.2|10469.2|0
1666578600000|2022-10-24 02:30:00|10485.8|10479.8|10483.2|10477.2|10488.5|10482.5|10483.1|10477.1|0
1666578900000|2022-10-24 02:35:00|10485.9|10479.9|10477.8|10471.8|10485.9|10479.9|10477.8|10471.8|0
1666579200000|2022-10-24 02:40:00|10477.9|10471.9|10477.9|10471.9|10483.2|10477.2|10477.8|10471.8|0
1666579500000|2022-10-24 02:45:00|10480.5|10474.5|10483.2|10477.2|10487.2|10481.2|10477.9|10471.9|0
1666579800000|2022-10-24 02:50:00|10483.3|10477.3|10483.2|10477.2|10485.9|10479.9|10483.2|10477.2|0
1666580100000|2022-10-24 02:55:00|10483.3|10477.3|10477.9|10471.9|10485.9|10479.9|10477.9|10471.9|0
1666580400000|2022-10-24 03:00:00|10479.2|10473.2|10476.5|10470.5|10480.6|10474.6|10475.2|10469.2|0
1666580700000|2022-10-24 03:05:00|10475.2|10469.2|10463.1|10457.1|10477.8|10471.8|10461.8|10455.8|0
1666581000000|2022-10-24 03:10:00|10464.4|10458.4|10453.8|10447.8|10464.5|10458.5|10453.8|10447.8|0
1666581300000|2022-10-24 03:15:00|10456.4|10450.4|10456.4|10450.4|10459.1|10453.1|10456.3|10450.3|0
1666581600000|2022-10-24 03:20:00|10456.3|10450.3|10456.4|10450.4|10459|10453|10453.7|10447.7|0
1666581900000|2022-10-24 03:25:00|10453.8|10447.8|10459.1|10453.1|10459.1|10453.1|10453.8|10447.8|0
1666582200000|2022-10-24 03:30:00|10459|10453|10459|10453|10461.7|10455.7|10456.4|10450.4|0
1666582500000|2022-10-24 03:35:00|10459.1|10453.1|10453.8|10447.8|10461.7|10455.7|10453.8|10447.8|0
1666582800000|2022-10-24 03:40:00|10453.7|10447.7|10451.1|10445.1|10453.8|10447.8|10448.4|10442.4|0
1666583100000|2022-10-24 03:45:00|10452.4|10446.4|10456.5|10450.5|10456.5|10450.5|10451.1|10445.1|0
1666583400000|2022-10-24 03:50:00|10453.9|10447.9|10453.8|10447.8|10456.5|10450.5|10451.2|10445.2|0
1666583700000|2022-10-24 03:55:00|10452.5|10446.5|10453.8|10447.8|10456.5|10450.5|10451.1|10445.1|0
1666584000000|2022-10-24 04:00:00|10453.7|10447.7|10452.5|10446.5|10456.4|10450.4|10451.1|10445.1|0
1666584300000|2022-10-24 04:05:00|10451.2|10445.2|10447.1|10441.1|10452.5|10446.5|10445.8|10439.8|0
1666584600000|2022-10-24 04:10:00|10445.8|10439.8|10451.2|10445.2|10453.8|10447.8|10445.8|10439.8|0
1666584900000|2022-10-24 04:15:00|10451.1|10445.1|10456.5|10450.5|10456.5|10450.5|10448.4|10442.4|0
1666585200000|2022-10-24 04:20:00|10457.8|10451.8|10456.5|10450.5|10459.1|10453.1|10456.5|10450.5|0
1666585500000|2022-10-24 04:25:00|10456.7|10450.7|10455.3|10449.3|10456.7|10450.7|10454|10448|0
1666585800000|2022-10-24 04:30:00|10456.6|10450.6|10465.6|10459.6|10471|10465|10454|10448|0
1666586100000|2022-10-24 04:35:00|10465.7|10459.7|10468.3|10462.3|10471|10465|10465.6|10459.6|0
1666586400000|2022-10-24 04:40:00|10467|10461|10468.4|10462.4|10471|10465|10465.6|10459.6|0
1666586700000|2022-10-24 04:45:00|10447|10441|10456.5|10450.5|10461.9|10455.9|10445.7|10439.7|0
1666587000000|2022-10-24 04:50:00|10456.6|10450.6|10453.8|10447.8|10456.6|10450.6|10453.8|10447.8|0
1666587300000|2022-10-24 04:55:00|10451.2|10445.2|10453.8|10447.8|10456.5|10450.5|10451.1|10445.1|0
1666587600000|2022-10-24 05:00:00|10476.4|10470.4|10476.4|10470.4|10479.1|10473.1|10473.8|10467.8|0
1666587900000|2022-10-24 05:05:00|10475.1|10469.1|10463|10457|10476.4|10470.4|10461.7|10455.7|0
1666588200000|2022-10-24 05:10:00|10460.4|10454.4|10452.3|10446.3|10460.4|10454.4|10449.6|10443.6|0
1666588500000|2022-10-24 05:15:00|10428.4|10422.4|10428.3|10422.3|10435|10429|10428.3|10422.3|0
1666588800000|2022-10-24 05:20:00|10429.6|10423.6|10429.8|10423.8|10432.4|10426.4|10427.1|10421.1|0
1666589100000|2022-10-24 05:25:00|10431.1|10425.1|10432.3|10426.3|10432.4|10426.4|10427|10421|0
1666589400000|2022-10-24 05:30:00|10454.9|10448.9|10455|10449|10457.7|10451.7|10452.3|10446.3|0
1666589700000|2022-10-24 05:35:00|10456.3|10450.3|10452.4|10446.4|10457.7|10451.7|10449.7|10443.7|0
1666590000000|2022-10-24 05:40:00|10451.1|10445.1|10447.1|10441.1|10451.1|10445.1|10447|10441|0
1666590300000|2022-10-24 05:45:00|10447.2|10441.2|10452.5|10446.5|10452.6|10446.6|10447.1|10441.1|0
1666590600000|2022-10-24 05:50:00|10449.9|10443.9|10452|10446|10460.7|10454.7|10449.9|10443.9|0
1666590900000|2022-10-24 05:55:00|10454.6|10448.6|10452|10446|10454.6|10448.6|10446.7|10440.7|0
1666591200000|2022-10-24 06:00:00|10468.7|10466.7|10472.2|10470.2|10473.2|10471.2|10459.7|10457.7|52
1666591500000|2022-10-24 06:05:00|10472.7|10470.7|10476.7|10474.7|10477.2|10475.2|10469.7|10467.7|45
1666591800000|2022-10-24 06:10:00|10477.2|10475.2|10480.2|10478.2|10489.2|10487.2|10477.2|10475.2|67
1666592100000|2022-10-24 06:15:00|10480.7|10478.7|10486.2|10484.2|10495.7|10493.7|10480.7|10478.7|64
1666592400000|2022-10-24 06:20:00|10486.7|10484.7|10487.2|10485.2|10492.7|10490.7|10484.7|10482.7|50
1666592700000|2022-10-24 06:25:00|10487.7|10485.7|10494.2|10492.2|10496.2|10494.2|10487.7|10485.7|83
1666593000000|2022-10-24 06:30:00|10494.7|10492.7|10490.2|10488.2|10503.2|10501.2|10487.2|10485.2|51
1666593300000|2022-10-24 06:35:00|10489.7|10487.7|10496.2|10494.2|10498.7|10496.7|10487.2|10485.2|25
1666593600000|2022-10-24 06:40:00|10495.7|10493.7|10486.7|10484.7|10498.7|10496.7|10486.2|10484.2|33
1666593900000|2022-10-24 06:45:00|10486.2|10484.2|10481.2|10479.2|10489.2|10487.2|10481.2|10479.2|21
1666594200000|2022-10-24 06:50:00|10482.2|10480.2|10483.2|10481.2|10487.2|10485.2|10479.2|10477.2|17
1666594500000|2022-10-24 06:55:00|10483.7|10481.7|10477.2|10475.2|10484.7|10482.7|10471.2|10469.2|167
1666594800000|2022-10-24 07:00:00|10479.2|10477.2|10517.2|10515.2|10523.2|10521.2|10477.2|10475.2|1294
1666595100000|2022-10-24 07:05:00|10517.7|10515.7|10517.7|10515.7|10538.7|10536.7|10517.2|10515.2|852
1666595400000|2022-10-24 07:10:00|10516.7|10514.7|10518.7|10516.7|10528.2|10526.2|10510.2|10508.2|666
1666595700000|2022-10-24 07:15:00|10515.2|10513.2|10500.7|10498.7|10520.2|10518.2|10498.2|10496.2|542
1666596000000|2022-10-24 07:20:00|10499.2|10497.2|10494.2|10492.2|10511.7|10509.7|10493.7|10491.7|383
1666596300000|2022-10-24 07:25:00|10490.7|10488.7|10490.7|10488.7|10496.7|10494.7|10481.2|10479.2|321
1666596600000|2022-10-24 07:30:00|10490.2|10488.2|10502.7|10500.7|10503.7|10501.7|10488.7|10486.7|518
1666596900000|2022-10-24 07:35:00|10502.2|10500.2|10498.2|10496.2|10507.2|10505.2|10491.7|10489.7|413
1666597200000|2022-10-24 07:40:00|10499.8|10497.8|10504.8|10502.8|10509.3|10507.3|10494.8|10492.8|192
1666597500000|2022-10-24 07:45:00|10504.3|10502.3|10512.3|10510.3|10516.3|10514.3|10494.3|10492.3|350
1666597800000|2022-10-24 07:50:00|10511.3|10509.3|10521.3|10519.3|10525.3|10523.3|10510.3|10508.3|248
1666598100000|2022-10-24 07:55:00|10520.8|10518.8|10525.8|10523.8|10532.3|10530.3|10518.3|10516.3|200
1666598400000|2022-10-24 08:00:00|10526.3|10524.3|10518.3|10516.3|10530.8|10528.8|10512.8|10510.8|209
1666598700000|2022-10-24 08:05:00|10518.8|10516.8|10523.8|10521.8|10524.3|10522.3|10509.3|10507.3|143
1666599000000|2022-10-24 08:10:00|10523.3|10521.3|10504.8|10502.8|10523.3|10521.3|10499.3|10497.3|213
1666599300000|2022-10-24 08:15:00|10504.3|10502.3|10494.8|10492.8|10512.8|10510.8|10490.3|10488.3|122
1666599600000|2022-10-24 08:20:00|10494.3|10492.3|10479.3|10477.3|10495.8|10493.8|10478.3|10476.3|181
1666599900000|2022-10-24 08:25:00|10478.8|10476.8|10480.8|10478.8|10488.3|10486.3|10471.3|10469.3|271
1666600200000|2022-10-24 08:30:00|10480.3|10478.3|10488.8|10486.8|10489.8|10487.8|10477.3|10475.3|112
1666600500000|2022-10-24 08:35:00|10489.3|10487.3|10494.3|10492.3|10497.3|10495.3|10487.3|10485.3|146
1666600800000|2022-10-24 08:40:00|10493.8|10491.8|10486.8|10484.8|10496.3|10494.3|10474.8|10472.8|89
1666601100000|2022-10-24 08:45:00|10486.3|10484.3|10492.3|10490.3|10494.3|10492.3|10481.3|10479.3|100
1666601400000|2022-10-24 08:50:00|10491.3|10489.3|10497.3|10495.3|10497.8|10495.8|10489.3|10487.3|254
1666601700000|2022-10-24 08:55:00|10496.8|10494.8|10501.3|10499.3|10505.3|10503.3|10496.3|10494.3|158
1666602000000|2022-10-24 09:00:00|10501.8|10499.8|10500.3|10498.3|10502.3|10500.3|10493.8|10491.8|68
1666602300000|2022-10-24 09:05:00|10499.8|10497.8|10502.3|10500.3|10503.3|10501.3|10493.3|10491.3|223
1666602600000|2022-10-24 09:10:00|10502.8|10500.8|10500.3|10498.3|10507.8|10505.8|10499.3|10497.3|81
1666602900000|2022-10-24 09:15:00|10499.8|10497.8|10491.3|10489.3|10501.8|10499.8|10490.3|10488.3|108
1666603200000|2022-10-24 09:20:00|10490.8|10488.8|10482.3|10480.3|10493.8|10491.8|10480.8|10478.8|111
1666603500000|2022-10-24 09:25:00|10481.8|10479.8|10477.8|10475.8|10487.3|10485.3|10476.8|10474.8|166
1666603800000|2022-10-24 09:30:00|10477.3|10475.3|10483.3|10481.3|10489.8|10487.8|10476.3|10474.3|177
1666604100000|2022-10-24 09:35:00|10483.8|10481.8|10479.8|10477.8|10483.8|10481.8|10475.3|10473.3|137
1666604400000|2022-10-24 09:40:00|10479.3|10477.3|10487.3|10485.3|10488.8|10486.8|10479.3|10477.3|109
1666604700000|2022-10-24 09:45:00|10486.8|10484.8|10493.3|10491.3|10493.8|10491.8|10484.3|10482.3|110
1666605000000|2022-10-24 09:50:00|10493.8|10491.8|10519.3|10517.3|10521.3|10519.3|10492.8|10490.8|244
1666605300000|2022-10-24 09:55:00|10518.8|10516.8|10532.8|10530.8|10537.3|10535.3|10516.3|10514.3|224
1666605600000|2022-10-24 10:00:00|10533.3|10531.3|10545.3|10543.3|10549.3|10547.3|10533.3|10531.3|382
1666605900000|2022-10-24 10:05:00|10544.3|10542.3|10537.3|10535.3|10546.3|10544.3|10534.3|10532.3|186
1666606200000|2022-10-24 10:10:00|10536.8|10534.8|10537.8|10535.8|10542.3|10540.3|10533.8|10531.8|94
1666606500000|2022-10-24 10:15:00|10537.3|10535.3|10555.8|10553.8|10555.8|10553.8|10537.3|10535.3|247
1666606800000|2022-10-24 10:20:00|10556.3|10554.3|10555.3|10553.3|10558.3|10556.3|10548.8|10546.8|244
1666607100000|2022-10-24 10:25:00|10554.8|10552.8|10538.3|10536.3|10555.3|10553.3|10537.3|10535.3|383
1666607400000|2022-10-24 10:30:00|10537.8|10535.8|10549.8|10547.8|10555.8|10553.8|10537.8|10535.8|166
1666607700000|2022-10-24 10:35:00|10550.3|10548.3|10546.3|10544.3|10553.8|10551.8|10544.8|10542.8|152
1666608000000|2022-10-24 10:40:00|10545.8|10543.8|10538.3|10536.3|10548.8|10546.8|10535.8|10533.8|164
1666608300000|2022-10-24 10:45:00|10537.8|10535.8|10543.3|10541.3|10544.3|10542.3|10537.8|10535.8|60
1666608600000|2022-10-24 10:50:00|10542.3|10540.3|10551.3|10549.3|10556.3|10554.3|10542.3|10540.3|223
1666608900000|2022-10-24 10:55:00|10550.3|10548.3|10560.3|10558.3|10560.3|10558.3|10548.3|10546.3|73
1666609200000|2022-10-24 11:00:00|10559.8|10557.8|10564.8|10562.8|10567.8|10565.8|10556.3|10554.3|182
1666609500000|2022-10-24 11:05:00|10564.3|10562.3|10552.8|10550.8|10567.8|10565.8|10551.3|10549.3|115
1666609800000|2022-10-24 11:10:00|10553.3|10551.3|10561.3|10559.3|10564.8|10562.8|10552.8|10550.8|110
1666610100000|2022-10-24 11:15:00|10561.8|10559.8|10564.8|10562.8|10569.8|10567.8|10557.3|10555.3|101
1666610400000|2022-10-24 11:20:00|10564.3|10562.3|10573.3|10571.3|10575.3|10573.3|10562.3|10560.3|172
1666610700000|2022-10-24 11:25:00|10572.8|10570.8|10581.3|10579.3|10582.8|10580.8|10569.3|10567.3|186
1666611000000|2022-10-24 11:30:00|10580.8|10578.8|10590.3|10588.3|10593.3|10591.3|10578.8|10576.8|384
1666611300000|2022-10-24 11:35:00|10589.8|10587.8|10591.3|10589.3|10597.3|10595.3|10588.8|10586.8|146
1666611600000|2022-10-24 11:40:00|10589.9|10587.9|10597.4|10595.4|10598.9|10596.9|10588.9|10586.9|176
1666611900000|2022-10-24 11:45:00|10597.9|10595.9|10595.9|10593.9|10599.9|10597.9|10589.9|10587.9|303
1666612200000|2022-10-24 11:50:00|10595.4|10593.4|10587.9|10585.9|10600.9|10598.9|10587.9|10585.9|168
1666612500000|2022-10-24 11:55:00|10587.4|10585.4|10594.4|10592.4|10600.9|10598.9|10587.4|10585.4|354
1666612800000|2022-10-24 12:00:00|10593.9|10591.9|10597.9|10595.9|10599.4|10597.4|10591.4|10589.4|171
1666613100000|2022-10-24 12:05:00|10597.4|10595.4|10596.4|10594.4|10605.4|10603.4|10595.4|10593.4|96
1666613400000|2022-10-24 12:10:00|10596.9|10594.9|10598.9|10596.9|10602.9|10600.9|10595.4|10593.4|116
1666613700000|2022-10-24 12:15:00|10598.4|10596.4|10589.4|10587.4|10600.4|10598.4|10583.4|10581.4|143
1666614000000|2022-10-24 12:20:00|10588.9|10586.9|10579.9|10577.9|10589.9|10587.9|10578.4|10576.4|157
1666614300000|2022-10-24 12:25:00|10580.4|10578.4|10576.4|10574.4|10581.9|10579.9|10568.4|10566.4|133
1666614600000|2022-10-24 12:30:00|10575.9|10573.9|10574.4|10572.4|10579.4|10577.4|10571.4|10569.4|164
1666614900000|2022-10-24 12:35:00|10574.9|10572.9|10582.9|10580.9|10582.9|10580.9|10573.4|10571.4|92
1666615200000|2022-10-24 12:40:00|10582.4|10580.4|10592.9|10590.9|10592.9|10590.9|10580.9|10578.9|132
1666615500000|2022-10-24 12:45:00|10592.4|10590.4|10591.9|10589.9|10594.4|10592.4|10588.9|10586.9|123
1666615800000|2022-10-24 12:50:00|10591.4|10589.4|10603.4|10601.4|10604.9|10602.9|10589.9|10587.9|182
1666616100000|2022-10-24 12:55:00|10602.9|10600.9|10612.9|10610.9|10613.4|10611.4|10599.9|10597.9|234
1666616400000|2022-10-24 13:00:00|10611.9|10609.9|10612.4|10610.4|10613.9|10611.9|10600.9|10598.9|259
1666616700000|2022-10-24 13:05:00|10611.9|10609.9|10603.4|10601.4|10612.9|10610.9|10598.9|10596.9|191
1666617000000|2022-10-24 13:10:00|10602.9|10600.9|10600.9|10598.9|10606.9|10604.9|10598.4|10596.4|113
1666617300000|2022-10-24 13:15:00|10600.4|10598.4|10597.9|10595.9|10602.4|10600.4|10592.9|10590.9|110
1666617600000|2022-10-24 13:20:00|10597.4|10595.4|10591.9|10589.9|10599.9|10597.9|10590.9|10588.9|153
1666617900000|2022-10-24 13:25:00|10590.9|10588.9|10593.9|10591.9|10595.4|10593.4|10586.9|10584.9|156
1666618200000|2022-10-24 13:30:00|10594.9|10592.9|10589.4|10587.4|10598.9|10596.9|10581.4|10579.4|468
1666618500000|2022-10-24 13:35:00|10589.9|10587.9|10598.4|10596.4|10612.9|10610.9|10587.9|10585.9|453
1666618800000|2022-10-24 13:40:00|10597.9|10595.9|10595.4|10593.4|10602.9|10600.9|10584.9|10582.9|469
1666619100000|2022-10-24 13:45:00|10608.9|10606.9|10610.9|10608.9|10632.4|10630.4|10602.9|10600.9|1276
1666619400000|2022-10-24 13:50:00|10610.4|10608.4|10626.4|10624.4|10626.9|10624.9|10605.4|10603.4|315
1666619700000|2022-10-24 13:55:00|10626.9|10624.9|10624.9|10622.9|10630.4|10628.4|10611.9|10609.9|408
1666620000000|2022-10-24 14:00:00|10624.4|10622.4|10575.4|10573.4|10624.9|10622.9|10572.9|10570.9|649
1666620300000|2022-10-24 14:05:00|10574.4|10572.4|10563.9|10561.9|10578.9|10576.9|10558.9|10556.9|476
1666620600000|2022-10-24 14:10:00|10563.4|10561.4|10576.7|10574.7|10577.2|10575.2|10558.2|10556.2|225
1666620900000|2022-10-24 14:15:00|10575.7|10573.7|10561.7|10559.7|10575.7|10573.7|10557.2|10555.2|238
1666621200000|2022-10-24 14:20:00|10561.2|10559.2|10541.2|10539.2|10561.2|10559.2|10536.2|10534.2|568
1666621500000|2022-10-24 14:25:00|10540.7|10538.7|10555.2|10553.2|10556.2|10554.2|10537.2|10535.2|378
1666621800000|2022-10-24 14:30:00|10554.2|10552.2|10564.7|10562.7|10568.7|10566.7|10548.2|10546.2|210
1666622100000|2022-10-24 14:35:00|10565.2|10563.2|10572.7|10570.7|10576.7|10574.7|10564.2|10562.2|263
1666622400000|2022-10-24 14:40:00|10573.2|10571.2|10575.7|10573.7|10580.7|10578.7|10569.7|10567.7|224
1666622700000|2022-10-24 14:45:00|10575.2|10573.2|10573.2|10571.2|10576.7|10574.7|10567.2|10565.2|612
1666623000000|2022-10-24 14:50:00|10572.7|10570.7|10583.7|10581.7|10592.7|10590.7|10571.7|10569.7|374
1666623300000|2022-10-24 14:55:00|10584.2|10582.2|10593.2|10591.2|10594.2|10592.2|10581.7|10579.7|359
1666623600000|2022-10-24 15:00:00|10593.7|10591.7|10594.2|10592.2|10600.7|10598.7|10585.7|10583.7|382
1666623900000|2022-10-24 15:05:00|10593.7|10591.7|10590.2|10588.2|10598.7|10596.7|10585.7|10583.7|298
1666624200000|2022-10-24 15:10:00|10589.7|10587.7|10588.7|10586.7|10592.7|10590.7|10585.2|10583.2|298
1666624500000|2022-10-24 15:15:00|10588.2|10586.2|10581.7|10579.7|10595.7|10593.7|10577.7|10575.7|653
1666624800000|2022-10-24 15:20:00|10583.7|10581.7|10589.2|10587.2|10599.7|10597.7|10583.2|10581.2|680
1666625100000|2022-10-24 15:25:00|10589.7|10587.7|10599.2|10597.2|10600.7|10598.7|10587.7|10585.7|1211
1666625400000|2022-10-24 15:30:00|10598.2|10596.2|10596.7|10594.7|10600.2|10598.2|10592.7|10590.7|702
1666625700000|2022-10-24 15:35:00|10596.2|10594.2|10604.7|10602.7|10607.2|10605.2|10594.2|10592.2|487
1666626000000|2022-10-24 15:40:00|10604.2|10602.2|10602.7|10600.7|10609.2|10607.2|10602.2|10600.2|116
1666626300000|2022-10-24 15:45:00|10602.2|10600.2|10607.2|10605.2|10607.7|10605.7|10596.7|10594.7|103
1666626600000|2022-10-24 15:50:00|10606.7|10604.7|10616.2|10614.2|10619.2|10617.2|10605.2|10603.2|97
1666626900000|2022-10-24 15:55:00|10615.7|10613.7|10617.2|10615.2|10620.2|10618.2|10612.2|10610.2|86
1666627200000|2022-10-24 16:00:00|10616.7|10614.7|10613.7|10611.7|10621.7|10619.7|10609.7|10607.7|75
1666627500000|2022-10-24 16:05:00|10614.2|10612.2|10618.2|10616.2|10620.7|10618.7|10613.2|10611.2|51
1666627800000|2022-10-24 16:10:00|10618.7|10616.7|10618.2|10616.2|10621.7|10619.7|10615.7|10613.7|14
1666628100000|2022-10-24 16:15:00|10618.7|10616.7|10617.2|10615.2|10620.2|10618.2|10613.7|10611.7|28
1666628400000|2022-10-24 16:20:00|10617.7|10615.7|10623.2|10621.2|10623.2|10621.2|10612.7|10610.7|29
1666628700000|2022-10-24 16:25:00|10622.7|10620.7|10618.2|10616.2|10623.2|10621.2|10617.2|10615.2|33
1666629000000|2022-10-24 16:30:00|10617.2|10615.2|10617.2|10615.2|10621.2|10619.2|10612.7|10610.7|22
1666629300000|2022-10-24 16:35:00|10616.7|10614.7|10616.2|10614.2|10621.7|10619.7|10613.2|10611.2|20
1666629600000|2022-10-24 16:40:00|10615.7|10613.7|10617.2|10615.2|10617.7|10615.7|10610.7|10608.7|15
1666629900000|2022-10-24 16:45:00|10616.7|10614.7|10617.2|10615.2|10620.2|10618.2|10614.2|10612.2|8
1666630200000|2022-10-24 16:50:00|10617.7|10615.7|10620.7|10618.7|10620.7|10618.7|10616.2|10614.2|9
1666630500000|2022-10-24 16:55:00|10620.2|10618.2|10612.2|10610.2|10620.7|10618.7|10611.2|10609.2|25
1666630800000|2022-10-24 17:00:00|10612.7|10610.7|10612.2|10610.2|10614.2|10612.2|10607.2|10605.2|14
1666631100000|2022-10-24 17:05:00|10611.7|10609.7|10612.2|10610.2|10613.7|10611.7|10607.2|10605.2|10
1666631400000|2022-10-24 17:10:00|10612.7|10610.7|10611.2|10609.2|10613.2|10611.2|10606.2|10604.2|9
1666631700000|2022-10-24 17:15:00|10610.7|10608.7|10604.2|10602.2|10611.2|10609.2|10602.7|10600.7|11
1666632000000|2022-10-24 17:20:00|10604.7|10602.7|10600.2|10598.2|10605.2|10603.2|10597.2|10595.2|17
1666632300000|2022-10-24 17:25:00|10600.7|10598.7|10602.2|10600.2|10604.7|10602.7|10598.7|10596.7|12
1666632600000|2022-10-24 17:30:00|10601.7|10599.7|10602.2|10600.2|10604.2|10602.2|10598.2|10596.2|7
1666632900000|2022-10-24 17:35:00|10602.7|10600.7|10603.7|10601.7|10604.2|10602.2|10598.7|10596.7|5
1666633200000|2022-10-24 17:40:00|10604.2|10602.2|10608.2|10606.2|10609.2|10607.2|10604.2|10602.2|4
1666633500000|2022-10-24 17:45:00|10607.7|10605.7|10609.2|10607.2|10612.2|10610.2|10604.2|10602.2|15
1666633800000|2022-10-24 17:50:00|10608.7|10606.7|10608.2|10606.2|10610.2|10608.2|10604.2|10602.2|11
1666634100000|2022-10-24 17:55:00|10608.7|10606.7|10603.2|10601.2|10608.7|10606.7|10602.7|10600.7|8
1666634400000|2022-10-24 18:00:00|10603.7|10601.7|10610.7|10608.7|10611.2|10609.2|10602.7|10600.7|11
1666634700000|2022-10-24 18:05:00|10610.2|10608.2|10610.2|10608.2|10613.2|10611.2|10608.7|10606.7|14
1666635000000|2022-10-24 18:10:00|10610.7|10608.7|10610.2|10608.2|10610.7|10608.7|10607.7|10605.7|8
1666635300000|2022-10-24 18:15:00|10609.7|10607.7|10608.2|10606.2|10612.7|10610.7|10608.2|10606.2|6
1666635600000|2022-10-24 18:20:00|10608.7|10606.7|10608.7|10606.7|10609.7|10607.7|10605.2|10603.2|30
1666635900000|2022-10-24 18:25:00|10608.2|10606.2|10611.2|10609.2|10612.7|10610.7|10607.2|10605.2|18
1666636200000|2022-10-24 18:30:00|10610.7|10608.7|10609.7|10607.7|10612.2|10610.2|10608.7|10606.7|20
1666636500000|2022-10-24 18:35:00|10609.2|10607.2|10612.7|10610.7|10613.2|10611.2|10608.2|10606.2|16
1666636800000|2022-10-24 18:40:00|10613.2|10611.2|10619.2|10617.2|10621.7|10619.7|10607.7|10605.7|26
1666637100000|2022-10-24 18:45:00|10619.7|10617.7|10624.2|10622.2|10624.7|10622.7|10617.7|10615.7|10
1666637400000|2022-10-24 18:50:00|10623.7|10621.7|10622.2|10620.2|10624.2|10622.2|10619.7|10617.7|9
1666637700000|2022-10-24 18:55:00|10621.7|10619.7|10624.2|10622.2|10627.7|10625.7|10620.7|10618.7|27
1666638000000|2022-10-24 19:00:00|10624.7|10622.7|10624.7|10622.7|10626.2|10624.2|10622.2|10620.2|19
1666638300000|2022-10-24 19:05:00|10625.2|10623.2|10622.2|10620.2|10626.2|10624.2|10621.7|10619.7|27
1666638600000|2022-10-24 19:10:00|10622.7|10620.7|10623.7|10621.7|10624.7|10622.7|10621.2|10619.2|23
1666638900000|2022-10-24 19:15:00|10623.2|10621.2|10627.2|10625.2|10627.7|10625.7|10623.2|10621.2|17
1666639200000|2022-10-24 19:20:00|10626.7|10624.7|10618.2|10616.2|10626.7|10624.7|10617.2|10615.2|13
1666639500000|2022-10-24 19:25:00|10618.7|10616.7|10621.7|10619.7|10624.2|10622.2|10617.7|10615.7|23
1666639800000|2022-10-24 19:30:00|10622.2|10620.2|10621.2|10619.2|10624.2|10622.2|10619.7|10617.7|10
1666640100000|2022-10-24 19:35:00|10621.7|10619.7|10618.2|10616.2|10622.2|10620.2|10617.7|10615.7|5
1666640400000|2022-10-24 19:40:00|10618.7|10616.7|10614.2|10612.2|10619.7|10617.7|10614.2|10612.2|20
1666640700000|2022-10-24 19:45:00|10613.7|10611.7|10610.7|10608.7|10616.2|10614.2|10610.7|10608.7|30
1666641000000|2022-10-24 19:50:00|10611.2|10609.2|10604.2|10602.2|10613.2|10611.2|10604.2|10602.2|115
1666641300000|2022-10-24 19:55:00|10603.7|10601.7|10607.6|10601.6|10610.2|10607.2|10603.7|10601.4|53
1666641600000|2022-10-24 20:00:00|10608.6|10602.6|10605.9|10599.9|10609.2|10603.2|10604.3|10598.3|25
1666641900000|2022-10-24 20:05:00|10605.4|10599.4|10602.7|10596.7|10607|10601|10601.9|10595.9|0
1666642200000|2022-10-24 20:10:00|10602.1|10596.1|10604.3|10598.3|10607|10601|10601.3|10595.3|0
1666642500000|2022-10-24 20:15:00|10604|10598|10608.6|10602.6|10608.9|10602.9|10603.8|10597.8|0
1666642800000|2022-10-24 20:20:00|10608.1|10602.1|10605.4|10599.4|10609.2|10603.2|10604.8|10598.8|0
1666643100000|2022-10-24 20:25:00|10604.8|10598.8|10604.3|10598.3|10605.4|10599.4|10603.8|10597.8|0
1666643400000|2022-10-24 20:30:00|10604.6|10598.6|10603.8|10597.8|10604.6|10598.6|10603.8|10597.8|0
1666643700000|2022-10-24 20:35:00|10603.5|10597.5|10595.4|10589.4|10603.5|10597.5|10595.4|10589.4|0
1666644000000|2022-10-24 20:40:00|10595.9|10589.9|10595.9|10589.9|10597.8|10591.8|10594.9|10588.9|0
1666644300000|2022-10-24 20:45:00|10595.4|10589.4|10598.6|10592.6|10599.2|10593.2|10594.9|10588.9|0
1666644600000|2022-10-24 20:50:00|10598.1|10592.1|10597.6|10591.6|10599.2|10593.2|10597|10591|0
1666644900000|2022-10-24 20:55:00|10598.1|10592.1|10599.3|10593.3|10600.1|10594.1|10597|10591|0
1666645200000|2022-10-24 21:00:00|10599|10593|10599|10593|10600.1|10594.1|10598.5|10592.5|0
1666645500000|2022-10-24 21:05:00|10599.1|10593.1|10602.5|10596.5|10602.5|10596.5|10599.1|10593.1|0
1666645800000|2022-10-24 21:10:00|10602.3|10596.3|10604.1|10598.1|10604.2|10598.2|10601.7|10595.7|0
1666646100000|2022-10-24 21:15:00|10604.2|10598.2|10604.7|10598.7|10605|10599|10603.1|10597.1|0
1666646400000|2022-10-24 21:20:00|10604.4|10598.4|10604.4|10598.4|10605.2|10599.2|10603.1|10597.1|0
1666646700000|2022-10-24 21:25:00|10604.2|10598.2|10603.3|10597.3|10604.7|10598.7|10603.3|10597.3|0
1666647000000|2022-10-24 21:30:00|10603.1|10597.1|10603.1|10597.1|10603.1|10597.1|10602.8|10596.8|0
1666647300000|2022-10-24 21:35:00|10603.3|10597.3|10603.6|10597.6|10603.6|10597.6|10603.3|10597.3|0
1666647600000|2022-10-24 21:40:00|10603.3|10597.3|10603.6|10597.6|10603.6|10597.6|10603.3|10597.3|0
1666647900000|2022-10-24 21:45:00|10603.3|10597.3|10603.6|10597.6|10603.6|10597.6|10603.1|10597.1|0
1666648200000|2022-10-24 21:50:00|10603.3|10597.3|10603.3|10597.3|10603.6|10597.6|10603.3|10597.3|0
1666648500000|2022-10-24 21:55:00|10603.1|10597.1|10600.9|10594.9|10603.1|10597.1|10600.9|10594.9|0
1666648800000|2022-10-24 22:00:00|10600.7|10594.7|10596.3|10590.3|10600.7|10594.7|10594.4|10588.4|0
1666649100000|2022-10-24 22:05:00|10596.1|10590.1|10599.6|10593.6|10599.6|10593.6|10595.2|10589.2|0
1666649400000|2022-10-24 22:10:00|10599.8|10593.8|10602.5|10596.5|10602.5|10596.5|10599.8|10593.8|0
1666649700000|2022-10-24 22:15:00|10602.3|10596.3|10600.1|10594.1|10602.3|10596.3|10598.5|10592.5|0
1666650000000|2022-10-24 22:20:00|10600.4|10594.4|10603.9|10597.9|10605.8|10599.8|10599.8|10593.8|0
1666650300000|2022-10-24 22:25:00|10604.2|10598.2|10602.5|10596.5|10605|10599|10601.7|10595.7|0
1666650600000|2022-10-24 22:30:00|10602.8|10596.8|10603.6|10597.6|10605.8|10599.8|10600.6|10594.6|0
1666650900000|2022-10-24 22:35:00|10604.2|10598.2|10607.4|10601.4|10608.5|10602.5|10602.5|10596.5|0
1666651200000|2022-10-24 22:40:00|10607.1|10601.1|10613.1|10607.1|10615.5|10609.5|10605.8|10599.8|0
1666651500000|2022-10-24 22:45:00|10613.3|10607.3|10613.9|10607.9|10615.7|10609.7|10613.3|10607.3|0
1666651800000|2022-10-24 22:50:00|10614.1|10608.1|10613.9|10607.9|10614.9|10608.9|10611.7|10605.7|0
1666652100000|2022-10-24 22:55:00|10614.4|10608.4|10617.1|10611.1|10617.1|10611.1|10614.1|10608.1|0
1666652400000|2022-10-24 23:00:00|10616.8|10610.8|10613.9|10607.9|10616.8|10610.8|10613.3|10607.3|0
1666652700000|2022-10-24 23:05:00|10614.1|10608.1|10618.7|10612.7|10618.7|10612.7|10613.9|10607.9|0
1666653000000|2022-10-24 23:10:00|10618.2|10612.2|10617.1|10611.1|10621.1|10615.1|10614.4|10608.4|0
1666653300000|2022-10-24 23:15:00|10617.4|10611.4|10613.3|10607.3|10617.6|10611.6|10612.8|10606.8|0
1666653600000|2022-10-24 23:20:00|10613.9|10607.9|10614.4|10608.4|10614.4|10608.4|10612.2|10606.2|0
1666653900000|2022-10-24 23:25:00|10614.9|10608.9|10613.3|10607.3|10615.5|10609.5|10612.8|10606.8|0
1666654200000|2022-10-24 23:30:00|10612.8|10606.8|10614.9|10608.9|10615.5|10609.5|10611.7|10605.7|0
1666654500000|2022-10-24 23:35:00|10614.4|10608.4|10612.2|10606.2|10614.9|10608.9|10611.7|10605.7|0
1666654800000|2022-10-24 23:40:00|10611.7|10605.7|10609.5|10603.5|10612.8|10606.8|10609.5|10603.5|0
1666655100000|2022-10-24 23:45:00|10609|10603|10606.6|10600.6|10609.5|10603.5|10604.7|10598.7|0
1666655400000|2022-10-24 23:50:00|10606.3|10600.3|10609|10603|10610.6|10604.6|10606.3|10600.3|0
1666655700000|2022-10-24 23:55:00|10609.3|10603.3|10607.9|10601.9|10610.6|10604.6|10607.9|10601.9|0
1666656000000|2022-10-25 00:00:00|10608.5|10602.5|10596.9|10590.9|10608.7|10602.7|10595.8|10589.8|0
1666656300000|2022-10-25 00:05:00|10597.1|10591.1|10607.1|10601.1|10608.5|10602.5|10594.7|10588.7|0
1666656600000|2022-10-25 00:10:00|10607.4|10601.4|10608.9|10602.9|10610.5|10604.5|10602|10596|0
1666656900000|2022-10-25 00:15:00|10609.4|10603.4|10599.3|10593.3|10609.9|10603.9|10599.3|10593.3|0
1666657200000|2022-10-25 00:20:00|10596.7|10590.7|10606|10600|10607.4|10601.4|10596.7|10590.7|0
1666657500000|2022-10-25 00:25:00|10607.3|10601.3|10618.1|10612.1|10620.8|10614.8|10607.3|10601.3|0
1666657800000|2022-10-25 00:30:00|10618|10612|10618.1|10612.1|10628.8|10622.8|10618|10612|0
1666658100000|2022-10-25 00:35:00|10619.4|10613.4|10619.4|10613.4|10623.4|10617.4|10618.1|10612.1|0
1666658400000|2022-10-25 00:40:00|10620.7|10614.7|10620.8|10614.8|10623.4|10617.4|10620.7|10614.7|0
1666658700000|2022-10-25 00:45:00|10622.1|10616.1|10623.4|10617.4|10626.1|10620.1|10620.7|10614.7|0
1666659000000|2022-10-25 00:50:00|10622.1|10616.1|10615.4|10609.4|10623.4|10617.4|10612.7|10606.7|0
1666659300000|2022-10-25 00:55:00|10618.1|10612.1|10620.7|10614.7|10623.4|10617.4|10618|10612|0
1666659600000|2022-10-25 01:00:00|10619.4|10613.4|10615.4|10609.4|10623.4|10617.4|10615.4|10609.4|0
1666659900000|2022-10-25 01:05:00|10618|10612|10601.9|10595.9|10618.1|10612.1|10601.9|10595.9|0
1666660200000|2022-10-25 01:10:00|10604.6|10598.6|10601.9|10595.9|10607.3|10601.3|10601.9|10595.9|0
1666660500000|2022-10-25 01:15:00|10600.6|10594.6|10591.1|10585.1|10601.9|10595.9|10580.3|10574.3|0
1666660800000|2022-10-25 01:20:00|10592.4|10586.4|10585.8|10579.8|10593.7|10587.7|10583.1|10577.1|0
1666661100000|2022-10-25 01:25:00|10588.5|10582.5|10591.1|10585.1|10593.8|10587.8|10585.8|10579.8|0
1666661400000|2022-10-25 01:30:00|10588.5|10582.5|10591.3|10585.3|10596.6|10590.6|10577.8|10571.8|0
1666661700000|2022-10-25 01:35:00|10592.6|10586.6|10577.9|10571.9|10593.9|10587.9|10575.2|10569.2|0
1666662000000|2022-10-25 01:40:00|10580.6|10574.6|10588.7|10582.7|10591.3|10585.3|10580.5|10574.5|0
1666662300000|2022-10-25 01:45:00|10587.4|10581.4|10588.7|10582.7|10591.4|10585.4|10587.4|10581.4|0
1666662600000|2022-10-25 01:50:00|10587.4|10581.4|10601.9|10595.9|10601.9|10595.9|10586.1|10580.1|0
1666662900000|2022-10-25 01:55:00|10604.6|10598.6|10596.6|10590.6|10604.6|10598.6|10593.9|10587.9|0
1666663200000|2022-10-25 02:00:00|10597.9|10591.9|10593.9|10587.9|10599.2|10593.2|10591.2|10585.2|0
1666663500000|2022-10-25 02:05:00|10591.3|10585.3|10591.3|10585.3|10593.9|10587.9|10588.6|10582.6|0
1666663800000|2022-10-25 02:10:00|10591.2|10585.2|10588.6|10582.6|10594|10588|10585.9|10579.9|0
1666664100000|2022-10-25 02:15:00|10591.2|10585.2|10588.6|10582.6|10591.3|10585.3|10585.9|10579.9|0
1666664400000|2022-10-25 02:20:00|10586|10580|10591.4|10585.4|10591.4|10585.4|10585.9|10579.9|0
1666664700000|2022-10-25 02:25:00|10591.3|10585.3|10591.3|10585.3|10594.1|10588.1|10588.7|10582.7|0
1666665000000|2022-10-25 02:30:00|10588.7|10582.7|10588.7|10582.7|10595.4|10589.4|10586|10580|0
1666665300000|2022-10-25 02:35:00|10588.6|10582.6|10587.3|10581.3|10591.3|10585.3|10583.2|10577.2|0
1666665600000|2022-10-25 02:40:00|10586|10580|10591.3|10585.3|10591.3|10585.3|10585.9|10579.9|0
1666665900000|2022-10-25 02:45:00|10594|10588|10594|10588|10596.6|10590.6|10591.3|10585.3|0
1666666200000|2022-10-25 02:50:00|10591.4|10585.4|10591.3|10585.3|10594|10588|10588.7|10582.7|0
1666666500000|2022-10-25 02:55:00|10591.4|10585.4|10591.4|10585.4|10594.1|10588.1|10588.7|10582.7|0
1666666800000|2022-10-25 03:00:00|10588.7|10582.7|10591.3|10585.3|10591.4|10585.4|10588.7|10582.7|0
1666667100000|2022-10-25 03:05:00|10590|10584|10596.7|10590.7|10596.7|10590.7|10588.7|10582.7|0
1666667400000|2022-10-25 03:10:00|10594.1|10588.1|10592.7|10586.7|10595.4|10589.4|10588.8|10582.8|0
1666667700000|2022-10-25 03:15:00|10592.8|10586.8|10604.8|10598.8|10604.8|10598.8|10591.4|10585.4|0
1666668000000|2022-10-25 03:20:00|10604.7|10598.7|10607.5|10601.5|10607.5|10601.5|10602.1|10596.1|0
1666668300000|2022-10-25 03:25:00|10607.4|10601.4|10610.2|10604.2|10612.9|10606.9|10607.4|10601.4|0
1666668600000|2022-10-25 03:30:00|10610.1|10604.1|10612.8|10606.8|10614.2|10608.2|10607.5|10601.5|0
1666668900000|2022-10-25 03:35:00|10614.2|10608.2|10608.8|10602.8|10615.5|10609.5|10607.5|10601.5|0
1666669200000|2022-10-25 03:40:00|10610.1|10604.1|10607.5|10601.5|10610.1|10604.1|10607.4|10601.4|0
1666669500000|2022-10-25 03:45:00|10607.4|10601.4|10604.8|10598.8|10607.5|10601.5|10602.2|10596.2|0
1666669800000|2022-10-25 03:50:00|10604|10598|10606.6|10600.6|10606.7|10600.7|10603.1|10597.1|0
1666670100000|2022-10-25 03:55:00|10605.4|10599.4|10606.6|10600.6|10606.6|10600.6|10604.2|10598.2|0
1666670400000|2022-10-25 04:00:00|10606.5|10600.5|10610.2|10604.2|10611.4|10605.4|10606.5|10600.5|0
1666670700000|2022-10-25 04:05:00|10611.3|10605.3|10613.7|10607.7|10613.7|10607.7|10609|10603|0
1666671000000|2022-10-25 04:10:00|10613.8|10607.8|10611.6|10605.6|10613.8|10607.8|10611.3|10605.3|0
1666671300000|2022-10-25 04:15:00|10609.3|10603.3|10611.6|10605.6|10611.6|10605.6|10609.2|10603.2|0
1666671600000|2022-10-25 04:20:00|10611.7|10605.7|10616.4|10610.4|10616.4|10610.4|10611.6|10605.6|0
1666671900000|2022-10-25 04:25:00|10615.2|10609.2|10614|10608|10615.2|10609.2|10614|10608|0
1666672200000|2022-10-25 04:30:00|10614.1|10608.1|10614|10608|10616.4|10610.4|10614|10608|0
1666672500000|2022-10-25 04:35:00|10611.7|10605.7|10611.6|10605.6|10614|10608|10611.6|10605.6|0
1666672800000|2022-10-25 04:40:00|10610.4|10604.4|10611.6|10605.6|10611.6|10605.6|10609.2|10603.2|0
1666673100000|2022-10-25 04:45:00|10609.3|10603.3|10611.6|10605.6|10611.6|10605.6|10609.2|10603.2|0
1666673400000|2022-10-25 04:50:00|10609.3|10603.3|10611.6|10605.6|10611.6|10605.6|10609.2|10603.2|0
1666673700000|2022-10-25 04:55:00|10613.9|10607.9|10628.9|10622.9|10628.9|10622.9|10613.9|10607.9|0
1666674000000|2022-10-25 05:00:00|10628.8|10622.8|10628.8|10622.8|10631.3|10625.3|10626.5|10620.5|0
1666674300000|2022-10-25 05:05:00|10628.9|10622.9|10624|10618|10631.2|10625.2|10621.7|10615.7|0
1666674600000|2022-10-25 05:10:00|10624.1|10618.1|10626.5|10620.5|10626.5|10620.5|10621.7|10615.7|0
1666674900000|2022-10-25 05:15:00|10625.3|10619.3|10628.5|10622.5|10628.9|10622.9|10624.1|10618.1|0
1666675200000|2022-10-25 05:20:00|10627.4|10621.4|10631|10625|10633.3|10627.3|10626.1|10620.1|0
1666675500000|2022-10-25 05:25:00|10630.9|10624.9|10628.5|10622.5|10633.3|10627.3|10628.5|10622.5|0
1666675800000|2022-10-25 05:30:00|10628.4|10622.4|10633.2|10627.2|10633.2|10627.2|10627.3|10621.3|0
1666676100000|2022-10-25 05:35:00|10632|10626|10633.3|10627.3|10634.4|10628.4|10630.8|10624.8|0
1666676400000|2022-10-25 05:40:00|10633.2|10627.2|10628.5|10622.5|10633.2|10627.2|10626.2|10620.2|0
1666676700000|2022-10-25 05:45:00|10630.9|10624.9|10628.5|10622.5|10630.9|10624.9|10628.5|10622.5|0
1666677000000|2022-10-25 05:50:00|10628.4|10622.4|10626.1|10620.1|10630.9|10624.9|10624.9|10618.9|0
1666677300000|2022-10-25 05:55:00|10627.3|10621.3|10625.9|10619.9|10628.5|10622.5|10623.1|10617.1|0
1666677600000|2022-10-25 06:00:00|10609.2|10607.2|10630.7|10628.7|10632.2|10630.2|10607.7|10605.7|58
1666677900000|2022-10-25 06:05:00|10631.2|10629.2|10625.2|10623.2|10631.2|10629.2|10620.7|10618.7|84
1666678200000|2022-10-25 06:10:00|10624.7|10622.7|10621.7|10619.7|10630.2|10628.2|10621.2|10619.2|33
1666678500000|2022-10-25 06:15:00|10622.2|10620.2|10624.2|10622.2|10627.2|10625.2|10620.7|10618.7|21
1666678800000|2022-10-25 06:20:00|10625.2|10623.2|10627.7|10625.7|10628.7|10626.7|10622.2|10620.2|55
1666679100000|2022-10-25 06:25:00|10626.7|10624.7|10628.2|10626.2|10632.7|10630.7|10625.7|10623.7|43
1666679400000|2022-10-25 06:30:00|10628.7|10626.7|10618.7|10616.7|10629.7|10627.7|10616.7|10614.7|68
1666679700000|2022-10-25 06:35:00|10618.2|10616.2|10618.7|10616.7|10620.2|10618.2|10614.7|10612.7|13
1666680000000|2022-10-25 06:40:00|10619.2|10617.2|10624.2|10622.2|10625.7|10623.7|10618.7|10616.7|15
1666680300000|2022-10-25 06:45:00|10623.7|10621.7|10621.2|10619.2|10627.2|10625.2|10621.2|10619.2|20
1666680600000|2022-10-25 06:50:00|10621.7|10619.7|10622.7|10620.7|10625.7|10623.7|10621.2|10619.2|51
1666680900000|2022-10-25 06:55:00|10622.2|10620.2|10647.2|10645.2|10647.2|10645.2|10620.7|10618.7|105
1666681200000|2022-10-25 07:00:00|10646.2|10644.2|10633.2|10631.2|10655.2|10653.2|10629.2|10627.2|745
1666681500000|2022-10-25 07:05:00|10632.7|10630.7|10653.2|10651.2|10653.2|10651.2|10626.7|10624.7|399
1666681800000|2022-10-25 07:10:00|10652.7|10650.7|10639.7|10637.7|10663.7|10661.7|10630.7|10628.7|250
1666682100000|2022-10-25 07:15:00|10640.2|10638.2|10660.7|10658.7|10668.7|10666.7|10638.7|10636.7|302
1666682400000|2022-10-25 07:20:00|10660.2|10658.2|10653.2|10651.2|10662.2|10660.2|10649.7|10647.7|165
1666682700000|2022-10-25 07:25:00|10653.7|10651.7|10641.7|10639.7|10656.7|10654.7|10639.7|10637.7|300
1666683000000|2022-10-25 07:30:00|10642.2|10640.2|10661.7|10659.7|10661.7|10659.7|10641.2|10639.2|193
1666683300000|2022-10-25 07:35:00|10662.2|10660.2|10662.2|10660.2|10663.7|10661.7|10648.7|10646.7|187
1666683600000|2022-10-25 07:40:00|10662.3|10660.3|10654.8|10652.8|10665.3|10663.3|10648.3|10646.3|236
1666683900000|2022-10-25 07:45:00|10655.3|10653.3|10654.8|10652.8|10657.3|10655.3|10645.8|10643.8|338
1666684200000|2022-10-25 07:50:00|10655.3|10653.3|10654.8|10652.8|10663.3|10661.3|10654.8|10652.8|92
1666684500000|2022-10-25 07:55:00|10655.3|10653.3|10669.3|10667.3|10671.3|10669.3|10655.3|10653.3|126
1666684800000|2022-10-25 08:00:00|10669.8|10667.8|10674.3|10672.3|10674.8|10672.8|10662.8|10660.8|257
1666685100000|2022-10-25 08:05:00|10674.8|10672.8|10683.8|10681.8|10686.8|10684.8|10670.8|10668.8|155
1666685400000|2022-10-25 08:10:00|10684.3|10682.3|10686.8|10684.8|10688.3|10686.3|10679.8|10677.8|223
1666685700000|2022-10-25 08:15:00|10687.3|10685.3|10683.3|10681.3|10691.8|10689.8|10679.8|10677.8|320
1666686000000|2022-10-25 08:20:00|10683.8|10681.8|10684.8|10682.8|10687.8|10685.8|10678.3|10676.3|241
1666686300000|2022-10-25 08:25:00|10684.3|10682.3|10684.8|10682.8|10690.8|10688.8|10680.8|10678.8|259
1666686600000|2022-10-25 08:30:00|10684.3|10682.3|10687.8|10685.8|10688.8|10686.8|10678.8|10676.8|154
1666686900000|2022-10-25 08:35:00|10687.3|10685.3|10687.3|10685.3|10691.3|10689.3|10684.8|10682.8|278
1666687200000|2022-10-25 08:40:00|10687.8|10685.8|10687.8|10685.8|10694.3|10692.3|10685.8|10683.8|157
1666687500000|2022-10-25 08:45:00|10687.3|10685.3|10691.8|10689.8|10695.8|10693.8|10683.8|10681.8|293
1666687800000|2022-10-25 08:50:00|10691.3|10689.3|10691.8|10689.8|10700.8|10698.8|10690.8|10688.8|437
1666688100000|2022-10-25 08:55:00|10692.3|10690.3|10686.8|10684.8|10694.8|10692.8|10682.8|10680.8|222
1666688400000|2022-10-25 09:00:00|10687.3|10685.3|10677.8|10675.8|10687.3|10685.3|10677.8|10675.8|174
1666688700000|2022-10-25 09:05:00|10678.3|10676.3|10677.8|10675.8|10684.8|10682.8|10675.8|10673.8|276
1666689000000|2022-10-25 09:10:00|10677.3|10675.3|10674.3|10672.3|10684.3|10682.3|10673.8|10671.8|250
1666689300000|2022-10-25 09:15:00|10674.8|10672.8|10679.8|10677.8|10684.8|10682.8|10672.8|10670.8|261
1666689600000|2022-10-25 09:20:00|10679.3|10677.3|10691.8|10689.8|10691.8|10689.8|10678.3|10676.3|180
1666689900000|2022-10-25 09:25:00|10692.8|10690.8|10689.3|10687.3|10695.3|10693.3|10688.3|10686.3|281
1666690200000|2022-10-25 09:30:00|10689.8|10687.8|10678.8|10676.8|10690.8|10688.8|10678.3|10676.3|403
1666690500000|2022-10-25 09:35:00|10678.3|10676.3|10666.8|10664.8|10678.3|10676.3|10663.8|10661.8|251
1666690800000|2022-10-25 09:40:00|10667.3|10665.3|10666.3|10664.3|10670.3|10668.3|10662.3|10660.3|196
1666691100000|2022-10-25 09:45:00|10666.8|10664.8|10667.8|10665.8|10671.3|10669.3|10664.8|10662.8|316
1666691400000|2022-10-25 09:50:00|10667.3|10665.3|10683.8|10681.8|10683.8|10681.8|10665.8|10663.8|150
1666691700000|2022-10-25 09:55:00|10684.3|10682.3|10684.8|10682.8|10692.3|10690.3|10682.8|10680.8|137
1666692000000|2022-10-25 10:00:00|10684.3|10682.3|10691.3|10689.3|10693.8|10691.8|10682.8|10680.8|206
1666692300000|2022-10-25 10:05:00|10691.8|10689.8|10699.8|10697.8|10700.3|10698.3|10689.3|10687.3|184
1666692600000|2022-10-25 10:10:00|10698.8|10696.8|10685.3|10683.3|10700.8|10698.8|10680.8|10678.8|216
1666692900000|2022-10-25 10:15:00|10685.8|10683.8|10679.8|10677.8|10689.8|10687.8|10678.8|10676.8|79
1666693200000|2022-10-25 10:20:00|10680.3|10678.3|10678.8|10676.8|10680.8|10678.8|10669.8|10667.8|109
1666693500000|2022-10-25 10:25:00|10678.3|10676.3|10686.8|10684.8|10686.8|10684.8|10676.8|10674.8|86
1666693800000|2022-10-25 10:30:00|10686.3|10684.3|10685.3|10683.3|10689.8|10687.8|10682.8|10680.8|140
1666694100000|2022-10-25 10:35:00|10684.8|10682.8|10680.8|10678.8|10689.8|10687.8|10679.8|10677.8|94
1666694400000|2022-10-25 10:40:00|10679.3|10677.3|10680.8|10678.8|10683.8|10681.8|10676.3|10674.3|80
1666694700000|2022-10-25 10:45:00|10681.3|10679.3|10682.8|10680.8|10690.3|10688.3|10680.8|10678.8|83
1666695000000|2022-10-25 10:50:00|10682.3|10680.3|10688.3|10686.3|10691.8|10689.8|10682.3|10680.3|127
1666695300000|2022-10-25 10:55:00|10687.8|10685.8|10689.3|10687.3|10692.3|10690.3|10686.8|10684.8|433
1666695600000|2022-10-25 11:00:00|10689.8|10687.8|10672.3|10670.3|10689.8|10687.8|10671.8|10669.8|142
1666695900000|2022-10-25 11:05:00|10671.8|10669.8|10685.8|10683.8|10686.8|10684.8|10671.8|10669.8|71
1666696200000|2022-10-25 11:10:00|10684.8|10682.8|10684.3|10682.3|10687.8|10685.8|10680.8|10678.8|52
1666696500000|2022-10-25 11:15:00|10684.8|10682.8|10685.8|10683.8|10687.8|10685.8|10681.3|10679.3|55
1666696800000|2022-10-25 11:20:00|10684.8|10682.8|10691.3|10689.3|10693.3|10691.3|10683.8|10681.8|90
1666697100000|2022-10-25 11:25:00|10691.8|10689.8|10698.3|10696.3|10700.8|10698.8|10691.3|10689.3|117
1666697400000|2022-10-25 11:30:00|10697.8|10695.8|10703.3|10701.3|10705.8|10703.8|10694.8|10692.8|196
1666697700000|2022-10-25 11:35:00|10702.8|10700.8|10710.3|10708.3|10711.3|10709.3|10702.8|10700.8|166
1666698000000|2022-10-25 11:40:00|10711.3|10709.3|10707.3|10705.3|10713.8|10711.8|10706.8|10704.8|71
1666698300000|2022-10-25 11:45:00|10706.8|10704.8|10693.8|10691.8|10708.3|10706.3|10691.8|10689.8|116
1666698600000|2022-10-25 11:50:00|10694.3|10692.3|10694.8|10692.8|10695.3|10693.3|10687.8|10685.8|55
1666698900000|2022-10-25 11:55:00|10694.3|10692.3|10690.8|10688.8|10695.3|10693.3|10688.8|10686.8|128
1666699200000|2022-10-25 12:00:00|10690.3|10688.3|10676.3|10674.3|10693.3|10691.3|10675.3|10673.3|175
1666699500000|2022-10-25 12:05:00|10675.8|10673.8|10661.3|10659.3|10676.8|10674.8|10656.8|10654.8|180
1666699800000|2022-10-25 12:10:00|10660.8|10658.8|10660.8|10658.8|10663.8|10661.8|10659.3|10657.3|260
1666700100000|2022-10-25 12:15:00|10659.8|10657.8|10660.8|10658.8|10667.8|10665.8|10658.3|10656.3|195
1666700400000|2022-10-25 12:20:00|10660.3|10658.3|10663.8|10661.8|10664.3|10662.3|10652.8|10650.8|188
1666700700000|2022-10-25 12:25:00|10663.3|10661.3|10666.3|10664.3|10667.8|10665.8|10662.8|10660.8|429
1666701000000|2022-10-25 12:30:00|10665.8|10663.8|10664.8|10662.8|10667.3|10665.3|10661.3|10659.3|89
1666701300000|2022-10-25 12:35:00|10663.8|10661.8|10656.3|10654.3|10668.3|10666.3|10653.8|10651.8|170
1666701600000|2022-10-25 12:40:00|10656.8|10654.8|10653.8|10651.8|10663.8|10661.8|10652.8|10650.8|177
1666701900000|2022-10-25 12:45:00|10653.3|10651.3|10655.8|10653.8|10657.8|10655.8|10650.8|10648.8|187
1666702200000|2022-10-25 12:50:00|10655.3|10653.3|10658.8|10656.8|10662.8|10660.8|10652.3|10650.3|115
1666702500000|2022-10-25 12:55:00|10659.3|10657.3|10662.3|10660.3|10662.8|10660.8|10655.8|10653.8|104
1666702800000|2022-10-25 13:00:00|10661.3|10659.3|10665.8|10663.8|10669.8|10667.8|10661.3|10659.3|81
1666703100000|2022-10-25 13:05:00|10666.3|10664.3|10675.8|10673.8|10678.3|10676.3|10664.8|10662.8|108
1666703400000|2022-10-25 13:10:00|10675.3|10673.3|10681.3|10679.3|10681.8|10679.8|10672.3|10670.3|150
1666703700000|2022-10-25 13:15:00|10681.8|10679.8|10674.3|10672.3|10682.8|10680.8|10670.8|10668.8|140
1666704000000|2022-10-25 13:20:00|10674.8|10672.8|10680.8|10678.8|10681.8|10679.8|10672.3|10670.3|91
1666704300000|2022-10-25 13:25:00|10680.3|10678.3|10675.3|10673.3|10684.8|10682.8|10674.8|10672.8|326
1666704600000|2022-10-25 13:30:00|10674.8|10672.8|10679.3|10677.3|10689.3|10687.3|10673.3|10671.3|664
1666704900000|2022-10-25 13:35:00|10679.8|10677.8|10687.3|10685.3|10690.3|10688.3|10677.8|10675.8|387
1666705200000|2022-10-25 13:40:00|10687.8|10685.8|10679.3|10677.3|10689.8|10687.8|10674.3|10672.3|432
1666705500000|2022-10-25 13:45:00|10678.8|10676.8|10704.8|10702.8|10704.8|10702.8|10678.3|10676.3|531
1666705800000|2022-10-25 13:50:00|10704.3|10702.3|10719.8|10717.8|10721.3|10719.3|10703.8|10701.8|620
1666706100000|2022-10-25 13:55:00|10719.3|10717.3|10722.3|10720.3|10726.8|10724.8|10715.3|10713.3|481
1666706400000|2022-10-25 14:00:00|10722.8|10720.8|10719.8|10717.8|10728.8|10726.8|10712.3|10710.3|702
1666706700000|2022-10-25 14:05:00|10719.3|10717.3|10720.8|10718.8|10720.8|10718.8|10710.8|10708.8|400
1666707000000|2022-10-25 14:10:00|10719.7|10717.7|10721.2|10719.2|10724.7|10722.7|10713.7|10711.7|240
1666707300000|2022-10-25 14:15:00|10721.7|10719.7|10727.7|10725.7|10733.2|10731.2|10718.7|10716.7|535
1666707600000|2022-10-25 14:20:00|10727.2|10725.2|10742.2|10740.2|10742.2|10740.2|10725.7|10723.7|590
1666707900000|2022-10-25 14:25:00|10742.7|10740.7|10745.7|10743.7|10747.2|10745.2|10738.7|10736.7|380
1666708200000|2022-10-25 14:30:00|10745.2|10743.2|10753.7|10751.7|10753.7|10751.7|10741.2|10739.2|583
1666708500000|2022-10-25 14:35:00|10753.2|10751.2|10748.7|10746.7|10754.7|10752.7|10746.7|10744.7|653
1666708800000|2022-10-25 14:40:00|10749.2|10747.2|10753.7|10751.7|10754.7|10752.7|10744.7|10742.7|469
1666709100000|2022-10-25 14:45:00|10753.2|10751.2|10764.7|10762.7|10766.7|10764.7|10750.7|10748.7|600
1666709400000|2022-10-25 14:50:00|10765.2|10763.2|10761.7|10759.7|10765.7|10763.7|10756.7|10754.7|571
1666709700000|2022-10-25 14:55:00|10762.2|10760.2|10755.7|10753.7|10762.7|10760.7|10751.2|10749.2|480
1666710000000|2022-10-25 15:00:00|10756.7|10754.7|10767.7|10765.7|10769.2|10767.2|10752.7|10750.7|584
1666710300000|2022-10-25 15:05:00|10768.2|10766.2|10775.7|10773.7|10776.2|10774.2|10763.7|10761.7|746
1666710600000|2022-10-25 15:10:00|10776.2|10774.2|10771.2|10769.2|10776.7|10774.7|10768.7|10766.7|757
1666710900000|2022-10-25 15:15:00|10770.7|10768.7|10770.7|10768.7|10773.7|10771.7|10768.7|10766.7|1136
1666711200000|2022-10-25 15:20:00|10770.2|10768.2|10772.7|10770.7|10773.7|10771.7|10765.7|10763.7|818
1666711500000|2022-10-25 15:25:00|10772.2|10770.2|10783.7|10781.7|10785.2|10783.2|10771.2|10769.2|1526
1666711800000|2022-10-25 15:30:00|10782.7|10780.7|10782.7|10780.7|10785.2|10783.2|10775.7|10773.7|1106
1666712100000|2022-10-25 15:35:00|10782.2|10780.2|10784.7|10782.7|10785.7|10783.7|10780.7|10778.7|406
1666712400000|2022-10-25 15:40:00|10784.2|10782.2|10780.2|10778.2|10784.7|10782.7|10777.7|10775.7|131
1666712700000|2022-10-25 15:45:00|10780.7|10778.7|10781.2|10779.2|10781.7|10779.7|10776.7|10774.7|72
1666713000000|2022-10-25 15:50:00|10780.7|10778.7|10779.7|10777.7|10782.7|10780.7|10778.7|10776.7|49
1666713300000|2022-10-25 15:55:00|10779.2|10777.2|10774.7|10772.7|10779.7|10777.7|10774.7|10772.7|69
1666713600000|2022-10-25 16:00:00|10775.2|10773.2|10771.7|10769.7|10776.7|10774.7|10770.2|10768.2|58
1666713900000|2022-10-25 16:05:00|10772.2|10770.2|10778.2|10776.2|10779.2|10777.2|10771.7|10769.7|35
1666714200000|2022-10-25 16:10:00|10777.7|10775.7|10782.7|10780.7|10784.7|10782.7|10777.2|10775.2|789
1666714500000|2022-10-25 16:15:00|10782.2|10780.2|10786.2|10784.2|10786.2|10784.2|10778.7|10776.7|59
1666714800000|2022-10-25 16:20:00|10785.7|10783.7|10785.2|10783.2|10788.2|10786.2|10784.2|10782.2|38
1666715100000|2022-10-25 16:25:00|10784.7|10782.7|10782.7|10780.7|10785.7|10783.7|10781.2|10779.2|35
1666715400000|2022-10-25 16:30:00|10782.2|10780.2|10782.7|10780.7|10786.7|10784.7|10781.2|10779.2|28
1666715700000|2022-10-25 16:35:00|10781.2|10779.2|10779.2|10777.2|10782.7|10780.7|10778.7|10776.7|37
1666716000000|2022-10-25 16:40:00|10779.7|10777.7|10781.7|10779.7|10782.7|10780.7|10779.2|10777.2|170
1666716300000|2022-10-25 16:45:00|10782.2|10780.2|10777.2|10775.2|10784.2|10782.2|10776.7|10774.7|44
1666716600000|2022-10-25 16:50:00|10776.7|10774.7|10783.7|10781.7|10783.7|10781.7|10776.7|10774.7|84
1666716900000|2022-10-25 16:55:00|10783.2|10781.2|10783.7|10781.7|10785.2|10783.2|10782.2|10780.2|48
1666717200000|2022-10-25 17:00:00|10783.2|10781.2|10779.7|10777.7|10789.2|10787.2|10779.2|10777.2|89
1666717500000|2022-10-25 17:05:00|10780.2|10778.2|10780.2|10778.2|10784.2|10782.2|10776.2|10774.2|33
1666717800000|2022-10-25 17:10:00|10779.7|10777.7|10777.2|10775.2|10782.7|10780.7|10777.2|10775.2|34
1666718100000|2022-10-25 17:15:00|10776.7|10774.7|10775.7|10773.7|10780.2|10778.2|10772.2|10770.2|40
1666718400000|2022-10-25 17:20:00|10776.2|10774.2|10776.7|10774.7|10776.7|10774.7|10773.2|10771.2|19
1666718700000|2022-10-25 17:25:00|10777.2|10775.2|10781.2|10779.2|10783.7|10781.7|10777.2|10775.2|35
1666719000000|2022-10-25 17:30:00|10781.7|10779.7|10785.2|10783.2|10787.2|10785.2|10781.7|10779.7|21
1666719300000|2022-10-25 17:35:00|10784.7|10782.7|10773.2|10771.2|10784.7|10782.7|10772.7|10770.7|17
1666719600000|2022-10-25 17:40:00|10773.7|10771.7|10771.2|10769.2|10776.2|10774.2|10769.2|10767.2|27
1666719900000|2022-10-25 17:45:00|10771.7|10769.7|10771.7|10769.7|10773.2|10771.2|10766.2|10764.2|42
1666720200000|2022-10-25 17:50:00|10772.2|10770.2|10771.2|10769.2|10772.7|10770.7|10768.2|10766.2|18
1666720500000|2022-10-25 17:55:00|10771.7|10769.7|10770.2|10768.2|10773.2|10771.2|10769.2|10767.2|12
1666720800000|2022-10-25 18:00:00|10769.7|10767.7|10775.2|10773.2|10776.2|10774.2|10768.7|10766.7|30
1666721100000|2022-10-25 18:05:00|10774.7|10772.7|10777.2|10775.2|10778.7|10776.7|10773.7|10771.7|18
1666721400000|2022-10-25 18:10:00|10777.7|10775.7|10773.7|10771.7|10778.2|10776.2|10773.7|10771.7|26
1666721700000|2022-10-25 18:15:00|10773.2|10771.2|10777.2|10775.2|10778.7|10776.7|10771.2|10769.2|27
1666722000000|2022-10-25 18:20:00|10777.7|10775.7|10776.2|10774.2|10778.2|10776.2|10775.2|10773.2|9
1666722300000|2022-10-25 18:25:00|10776.7|10774.7|10769.7|10767.7|10777.7|10775.7|10768.2|10766.2|22
1666722600000|2022-10-25 18:30:00|10770.7|10768.7|10778.2|10776.2|10778.2|10776.2|10769.7|10767.7|17
1666722900000|2022-10-25 18:35:00|10777.7|10775.7|10774.2|10772.2|10778.2|10776.2|10774.2|10772.2|1
1666723200000|2022-10-25 18:40:00|10774.7|10772.7|10770.7|10768.7|10777.7|10775.7|10770.2|10768.2|12
1666723500000|2022-10-25 18:45:00|10770.2|10768.2|10771.7|10769.7|10771.7|10769.7|10767.2|10765.2|11
1666723800000|2022-10-25 18:50:00|10772.2|10770.2|10774.2|10772.2|10774.7|10772.7|10771.2|10769.2|6
1666724100000|2022-10-25 18:55:00|10774.7|10772.7|10771.7|10769.7|10776.7|10774.7|10771.7|10769.7|35
1666724400000|2022-10-25 19:00:00|10771.2|10769.2|10778.7|10776.7|10779.2|10777.2|10770.7|10768.7|23
1666724700000|2022-10-25 19:05:00|10779.2|10777.2|10783.2|10781.2|10783.7|10781.7|10778.2|10776.2|7
1666725000000|2022-10-25 19:10:00|10782.7|10780.7|10785.7|10783.7|10786.7|10784.7|10782.2|10780.2|20
1666725300000|2022-10-25 19:15:00|10786.2|10784.2|10785.7|10783.7|10786.2|10784.2|10780.2|10778.2|46
1666725600000|2022-10-25 19:20:00|10786.7|10784.7|10791.2|10789.2|10791.7|10789.7|10784.7|10782.7|30
1666725900000|2022-10-25 19:25:00|10791.7|10789.7|10794.7|10792.7|10795.7|10793.7|10791.2|10789.2|32
1666726200000|2022-10-25 19:30:00|10795.2|10793.2|10796.7|10794.7|10799.2|10797.2|10793.7|10791.7|27
1666726500000|2022-10-25 19:35:00|10797.2|10795.2|10793.2|10791.2|10797.2|10795.2|10791.2|10789.2|11
1666726800000|2022-10-25 19:40:00|10792.7|10790.7|10792.7|10790.7|10793.7|10791.7|10788.2|10786.2|18
1666727100000|2022-10-25 19:45:00|10792.2|10790.2|10793.2|10791.2|10794.2|10792.2|10789.2|10787.2|24
1666727400000|2022-10-25 19:50:00|10792.7|10790.7|10785.7|10783.7|10793.2|10791.2|10785.7|10783.7|72
1666727700000|2022-10-25 19:55:00|10785.2|10783.2|10798.5|10792.5|10799.7|10795.7|10784.2|10782.2|100
1666728000000|2022-10-25 20:00:00|10796.9|10790.9|10765.6|10759.6|10799.7|10793.7|10762.2|10756.2|0
1666728300000|2022-10-25 20:05:00|10765.7|10759.7|10772.1|10766.1|10777.9|10771.9|10765.7|10759.7|0
1666728600000|2022-10-25 20:10:00|10771.7|10765.7|10763.7|10757.7|10772.1|10766.1|10763.7|10757.7|0
1666728900000|2022-10-25 20:15:00|10764.2|10758.2|10759.7|10753.7|10764.9|10758.9|10759|10753|0
1666729200000|2022-10-25 20:20:00|10759.6|10753.6|10757.2|10751.2|10760.4|10754.4|10755.3|10749.3|0
1666729500000|2022-10-25 20:25:00|10757|10751|10762|10756|10762.5|10756.5|10755.3|10749.3|0
1666729800000|2022-10-25 20:30:00|10761.6|10755.6|10764.9|10758.9|10764.9|10758.9|10760.3|10754.3|0
1666730100000|2022-10-25 20:35:00|10764.4|10758.4|10768.3|10762.3|10769.5|10763.5|10763.7|10757.7|0
1666730400000|2022-10-25 20:40:00|10768.5|10762.5|10769.5|10763.5|10770.5|10764.5|10767.8|10761.8|0
1666730700000|2022-10-25 20:45:00|10770|10764|10767.6|10761.6|10771.7|10765.7|10767.1|10761.1|0
1666731000000|2022-10-25 20:50:00|10767.8|10761.8|10766.1|10760.1|10768.3|10762.3|10766.1|10760.1|0
1666731300000|2022-10-25 20:55:00|10766.4|10760.4|10769.3|10763.3|10770.5|10764.5|10766.4|10760.4|0
1666731600000|2022-10-25 21:00:00|10769.2|10763.2|10766.4|10760.4|10769.3|10763.3|10765.6|10759.6|0
1666731900000|2022-10-25 21:05:00|10766.1|10760.1|10764.4|10758.4|10766.6|10760.6|10764.4|10758.4|0
1666732200000|2022-10-25 21:10:00|10764.5|10758.5|10763.2|10757.2|10765.4|10759.4|10763.2|10757.2|0
1666732500000|2022-10-25 21:15:00|10762.8|10756.8|10760.1|10754.1|10762.8|10756.8|10759.6|10753.6|0
1666732800000|2022-10-25 21:20:00|10760.3|10754.3|10759.4|10753.4|10761.8|10755.8|10759.4|10753.4|0
1666733100000|2022-10-25 21:25:00|10759.6|10753.6|10757.5|10751.5|10759.9|10753.9|10757.5|10751.5|0
1666733400000|2022-10-25 21:30:00|10757.7|10751.7|10756.2|10750.2|10758.4|10752.4|10756.2|10750.2|0
1666733700000|2022-10-25 21:35:00|10756.3|10750.3|10755.5|10749.5|10757.2|10751.2|10755.5|10749.5|0
1666734000000|2022-10-25 21:40:00|10754.8|10748.8|10755.8|10749.8|10756.7|10750.7|10754.8|10748.8|0
1666734300000|2022-10-25 21:45:00|10756.2|10750.2|10758.7|10752.7|10758.7|10752.7|10755|10749|0
1666734600000|2022-10-25 21:50:00|10758.9|10752.9|10755|10749|10758.9|10752.9|10754.8|10748.8|0
1666734900000|2022-10-25 21:55:00|10755.1|10749.1|10753.6|10747.6|10757.2|10751.2|10753.4|10747.4|0
1666735200000|2022-10-25 22:00:00|10753.4|10747.4|10737.2|10731.2|10753.4|10747.4|10735.5|10729.5|0
1666735500000|2022-10-25 22:05:00|10737|10731|10741.8|10735.8|10744|10738|10735.3|10729.3|0
1666735800000|2022-10-25 22:10:00|10742.3|10736.3|10738.9|10732.9|10744|10738|10738.2|10732.2|0
1666736100000|2022-10-25 22:15:00|10739|10733|10748.1|10742.1|10749.8|10743.8|10737.8|10731.8|0
1666736400000|2022-10-25 22:20:00|10747.9|10741.9|10745.2|10739.2|10749.6|10743.6|10744.5|10738.5|0
1666736700000|2022-10-25 22:25:00|10745.3|10739.3|10747.4|10741.4|10747.4|10741.4|10741.9|10735.9|0
1666737000000|2022-10-25 22:30:00|10747.9|10741.9|10743.3|10737.3|10749.1|10743.1|10741.9|10735.9|0
1666737300000|2022-10-25 22:35:00|10743.5|10737.5|10740.7|10734.7|10744|10738|10739.9|10733.9|0
1666737600000|2022-10-25 22:40:00|10740.6|10734.6|10737.3|10731.3|10740.7|10734.7|10736.6|10730.6|0
1666737900000|2022-10-25 22:45:00|10737.8|10731.8|10737.8|10731.8|10739.4|10733.4|10736.6|10730.6|0
1666738200000|2022-10-25 22:50:00|10737.7|10731.7|10735.3|10729.3|10740.2|10734.2|10735.3|10729.3|0
1666738500000|2022-10-25 22:55:00|10735.4|10729.4|10735.4|10729.4|10737.8|10731.8|10735.3|10729.3|0
1666738800000|2022-10-25 23:00:00|10735.6|10729.6|10732.6|10726.6|10736.1|10730.1|10732.1|10726.1|0
1666739100000|2022-10-25 23:05:00|10733.1|10727.1|10728.4|10722.4|10734.8|10728.8|10727.9|10721.9|0
1666739400000|2022-10-25 23:10:00|10727.9|10721.9|10726.7|10720.7|10730.3|10724.3|10725.7|10719.7|0
1666739700000|2022-10-25 23:15:00|10726.9|10720.9|10732.5|10726.5|10732.5|10726.5|10726.9|10720.9|0
1666740000000|2022-10-25 23:20:00|10733|10727|10732|10726|10733|10727|10730.8|10724.8|0
1666740300000|2022-10-25 23:25:00|10731.8|10725.8|10730.3|10724.3|10732|10726|10730.1|10724.1|0
1666740600000|2022-10-25 23:30:00|10730.8|10724.8|10732.5|10726.5|10733.2|10727.2|10729.6|10723.6|0
1666740900000|2022-10-25 23:35:00|10733|10727|10735.8|10729.8|10735.8|10729.8|10732.2|10726.2|0
1666741200000|2022-10-25 23:40:00|10735.3|10729.3|10734.3|10728.3|10735.3|10729.3|10734.1|10728.1|0
1666741500000|2022-10-25 23:45:00|10734.4|10728.4|10737.2|10731.2|10737.7|10731.7|10734.1|10728.1|0
1666741800000|2022-10-25 23:50:00|10737|10731|10741.7|10735.7|10742.7|10736.7|10737|10731|0
1666742100000|2022-10-25 23:55:00|10741.5|10735.5|10738.8|10732.8|10742.9|10736.9|10738.8|10732.8|0
1666742400000|2022-10-26 00:00:00|10738.9|10732.9|10744.1|10738.1|10745|10739|10738.9|10732.9|0
1666742700000|2022-10-26 00:05:00|10744.6|10738.6|10735.6|10729.6|10745.3|10739.3|10735.6|10729.6|0
1666743000000|2022-10-26 00:10:00|10736.1|10730.1|10744.1|10738.1|10745.3|10739.3|10735.6|10729.6|0
1666743300000|2022-10-26 00:15:00|10745.3|10739.3|10761.9|10755.9|10766.6|10760.6|10745.3|10739.3|0
1666743600000|2022-10-26 00:20:00|10759.6|10753.6|10752.5|10746.5|10759.6|10753.6|10752.5|10746.5|0
1666743900000|2022-10-26 00:25:00|10753.7|10747.7|10759.6|10753.6|10759.6|10753.6|10752.5|10746.5|0
1666744200000|2022-10-26 00:30:00|10759.5|10753.5|10752.2|10746.2|10759.5|10753.5|10752.2|10746.2|0
1666744500000|2022-10-26 00:35:00|10753.4|10747.4|10757|10751|10759.4|10753.4|10752.2|10746.2|0
1666744800000|2022-10-26 00:40:00|10759.4|10753.4|10754.6|10748.6|10759.4|10753.4|10754.5|10748.5|0
1666745100000|2022-10-26 00:45:00|10754.5|10748.5|10749.8|10743.8|10756.9|10750.9|10748.6|10742.6|0
1666745400000|2022-10-26 00:50:00|10747.4|10741.4|10752.1|10746.1|10754.5|10748.5|10747.4|10741.4|0
1666745700000|2022-10-26 00:55:00|10752.2|10746.2|10756.8|10750.8|10756.8|10750.8|10752.1|10746.1|0
1666746000000|2022-10-26 01:00:00|10755.7|10749.7|10749.8|10743.8|10756.9|10750.9|10749.8|10743.8|0
1666746300000|2022-10-26 01:05:00|10748.6|10742.6|10745.1|10739.1|10748.6|10742.6|10743.9|10737.9|0
1666746600000|2022-10-26 01:10:00|10745|10739|10752.2|10746.2|10752.2|10746.2|10742.7|10736.7|0
1666746900000|2022-10-26 01:15:00|10754.5|10748.5|10757|10751|10759.4|10753.4|10752.2|10746.2|0
1666747200000|2022-10-26 01:20:00|10757.1|10751.1|10754.6|10748.6|10757.1|10751.1|10752.2|10746.2|0
1666747500000|2022-10-26 01:25:00|10754.5|10748.5|10754.6|10748.6|10756.9|10750.9|10751|10745|0
1666747800000|2022-10-26 01:30:00|10756.9|10750.9|10766.4|10760.4|10766.4|10760.4|10754.6|10748.6|0
1666748100000|2022-10-26 01:35:00|10765.2|10759.2|10773.5|10767.5|10773.5|10767.5|10764|10758|0
1666748400000|2022-10-26 01:40:00|10773.6|10767.6|10768.8|10762.8|10775.9|10769.9|10768.7|10762.7|0
1666748700000|2022-10-26 01:45:00|10771.1|10765.1|10778.3|10772.3|10778.3|10772.3|10768.8|10762.8|0
1666749000000|2022-10-26 01:50:00|10777.1|10771.1|10773.5|10767.5|10780.7|10774.7|10773.5|10767.5|0
1666749300000|2022-10-26 01:55:00|10775.9|10769.9|10775.9|10769.9|10775.9|10769.9|10771.1|10765.1|0
1666749600000|2022-10-26 02:00:00|10777|10771|10778.3|10772.3|10783|10777|10775.9|10769.9|0
1666749900000|2022-10-26 02:05:00|10779.5|10773.5|10780.6|10774.6|10780.7|10774.7|10775.9|10769.9|0
1666750200000|2022-10-26 02:10:00|10781.8|10775.8|10780.6|10774.6|10783|10777|10778.3|10772.3|0
1666750500000|2022-10-26 02:15:00|10780.7|10774.7|10784.9|10778.9|10784.9|10778.9|10778.3|10772.3|0
1666750800000|2022-10-26 02:20:00|10783.7|10777.7|10780.1|10774.1|10783.7|10777.7|10777.7|10771.7|0
1666751100000|2022-10-26 02:25:00|10782.4|10776.4|10783|10777|10785.4|10779.4|10779.5|10773.5|0
1666751400000|2022-10-26 02:30:00|10784.2|10778.2|10780.7|10774.7|10784.2|10778.2|10779.5|10773.5|0
1666751700000|2022-10-26 02:35:00|10781.8|10775.8|10781.8|10775.8|10781.8|10775.8|10779.5|10773.5|0
1666752000000|2022-10-26 02:40:00|10781.9|10775.9|10791.3|10785.3|10791.3|10785.3|10781.8|10775.8|0
1666752300000|2022-10-26 02:45:00|10789|10783|10791.3|10785.3|10791.3|10785.3|10788.9|10782.9|0
1666752600000|2022-10-26 02:50:00|10789|10783|10786.5|10780.5|10789|10783|10784.2|10778.2|0
1666752900000|2022-10-26 02:55:00|10786.6|10780.6|10786.6|10780.6|10788.9|10782.9|10784.2|10778.2|0
1666753200000|2022-10-26 03:00:00|10786.5|10780.5|10784.2|10778.2|10788.9|10782.9|10784.2|10778.2|0
1666753500000|2022-10-26 03:05:00|10785.4|10779.4|10784.2|10778.2|10786.6|10780.6|10784.2|10778.2|0
1666753800000|2022-10-26 03:10:00|10781.9|10775.9|10784.2|10778.2|10784.2|10778.2|10781.8|10775.8|0
1666754100000|2022-10-26 03:15:00|10783|10777|10786.6|10780.6|10786.6|10780.6|10781.8|10775.8|0
1666754400000|2022-10-26 03:20:00|10789|10783|10786.6|10780.6|10789|10783|10786.6|10780.6|0
1666754700000|2022-10-26 03:25:00|10789|10783|10789|10783|10789|10783|10789|10783|0
1666755000000|2022-10-26 03:30:00|10786.6|10780.6|10785.4|10779.4|10789|10783|10784.2|10778.2|0
1666755300000|2022-10-26 03:35:00|10784.2|10778.2|10781.8|10775.8|10784.2|10778.2|10779.5|10773.5|0
1666755600000|2022-10-26 03:40:00|10779.5|10773.5|10779.5|10773.5|10779.5|10773.5|10777.1|10771.1|0
1666755900000|2022-10-26 03:45:00|10777.1|10771.1|10777.2|10771.2|10779.5|10773.5|10774.8|10768.8|0
1666756200000|2022-10-26 03:50:00|10778.4|10772.4|10779.6|10773.6|10779.6|10773.6|10774.8|10768.8|0
1666756500000|2022-10-26 03:55:00|10779.5|10773.5|10779.6|10773.6|10779.6|10773.6|10777.2|10771.2|0
1666756800000|2022-10-26 04:00:00|10779.5|10773.5|10777.2|10771.2|10779.6|10773.6|10776|10770|0
1666757100000|2022-10-26 04:05:00|10774.9|10768.9|10772.5|10766.5|10774.9|10768.9|10772.5|10766.5|0
1666757400000|2022-10-26 04:10:00|10772.6|10766.6|10772.5|10766.5|10772.6|10766.6|10770.2|10764.2|0
1666757700000|2022-10-26 04:15:00|10771.3|10765.3|10774.9|10768.9|10774.9|10768.9|10770.2|10764.2|0
1666758000000|2022-10-26 04:20:00|10774.8|10768.8|10774.8|10768.8|10774.9|10768.9|10772.5|10766.5|0
1666758300000|2022-10-26 04:25:00|10775.1|10769.1|10777.5|10771.5|10777.5|10771.5|10772.7|10766.7|0
1666758600000|2022-10-26 04:30:00|10779.9|10773.9|10782.3|10776.3|10782.3|10776.3|10779.9|10773.9|0
1666758900000|2022-10-26 04:35:00|10782.2|10776.2|10777.5|10771.5|10782.3|10776.3|10777.5|10771.5|0
1666759200000|2022-10-26 04:40:00|10779.8|10773.8|10777.5|10771.5|10779.8|10773.8|10775.1|10769.1|0
1666759500000|2022-10-26 04:45:00|10777.4|10771.4|10775.1|10769.1|10777.5|10771.5|10775.1|10769.1|0
1666759800000|2022-10-26 04:50:00|10773.9|10767.9|10777.5|10771.5|10777.5|10771.5|10773.9|10767.9|0
1666760100000|2022-10-26 04:55:00|10775.1|10769.1|10775.1|10769.1|10775.1|10769.1|10775.1|10769.1|0
1666760400000|2022-10-26 05:00:00|10777.5|10771.5|10779.9|10773.9|10782.3|10776.3|10775.1|10769.1|0
1666760700000|2022-10-26 05:05:00|10782.2|10776.2|10775.1|10769.1|10782.2|10776.2|10772.7|10766.7|0
1666761000000|2022-10-26 05:10:00|10775|10769|10770.3|10764.3|10775.1|10769.1|10770.3|10764.3|0
1666761300000|2022-10-26 05:15:00|10769.1|10763.1|10766.5|10760.5|10771.2|10765.2|10766.4|10760.4|0
1666761600000|2022-10-26 05:20:00|10767.6|10761.6|10766.5|10760.5|10768.9|10762.9|10766.4|10760.4|0
1666761900000|2022-10-26 05:25:00|10767.7|10761.7|10768.9|10762.9|10770.1|10764.1|10766.5|10760.5|0
1666762200000|2022-10-26 05:30:00|10771.3|10765.3|10764.2|10758.2|10771.3|10765.3|10764.1|10758.1|0
1666762500000|2022-10-26 05:35:00|10764.1|10758.1|10764.2|10758.2|10766.5|10760.5|10761.8|10755.8|0
1666762800000|2022-10-26 05:40:00|10766.5|10760.5|10766.6|10760.6|10766.6|10760.6|10764.2|10758.2|0
1666763100000|2022-10-26 05:45:00|10764.3|10758.3|10764.3|10758.3|10766.6|10760.6|10761.9|10755.9|0
1666763400000|2022-10-26 05:50:00|10764.2|10758.2|10765.2|10759.2|10767.5|10761.5|10759.5|10753.5|0
1666763700000|2022-10-26 05:55:00|10765.1|10759.1|10764.8|10758.8|10767.5|10761.5|10762.8|10756.8|0
1666764000000|2022-10-26 06:00:00|10783.2|10781.2|10773.2|10771.2|10783.2|10781.2|10764.2|10762.2|84
1666764300000|2022-10-26 06:05:00|10773.7|10771.7|10771.2|10769.2|10773.7|10771.7|10763.2|10761.2|66
1666764600000|2022-10-26 06:10:00|10770.7|10768.7|10773.2|10771.2|10781.2|10779.2|10769.7|10767.7|76
1666764900000|2022-10-26 06:15:00|10772.7|10770.7|10774.2|10772.2|10778.2|10776.2|10771.2|10769.2|31
1666765200000|2022-10-26 06:20:00|10773.7|10771.7|10767.2|10765.2|10774.2|10772.2|10765.2|10763.2|36
1666765500000|2022-10-26 06:25:00|10767.7|10765.7|10766.7|10764.7|10770.7|10768.7|10766.2|10764.2|18
1666765800000|2022-10-26 06:30:00|10767.2|10765.2|10768.2|10766.2|10769.7|10767.7|10763.7|10761.7|41
1666766100000|2022-10-26 06:35:00|10767.7|10765.7|10771.2|10769.2|10771.7|10769.7|10765.7|10763.7|35
1666766400000|2022-10-26 06:40:00|10770.2|10768.2|10764.7|10762.7|10770.2|10768.2|10761.2|10759.2|21
1666766700000|2022-10-26 06:45:00|10764.2|10762.2|10759.7|10757.7|10769.2|10767.2|10759.2|10757.2|29
1666767000000|2022-10-26 06:50:00|10759.2|10757.2|10755.2|10753.2|10767.2|10765.2|10753.2|10751.2|73
1666767300000|2022-10-26 06:55:00|10755.7|10753.7|10763.7|10761.7|10770.2|10768.2|10755.7|10753.7|116
1666767600000|2022-10-26 07:00:00|10763.2|10761.2|10752.7|10750.7|10779.2|10777.2|10749.7|10747.7|977
1666767900000|2022-10-26 07:05:00|10753.2|10751.2|10773.7|10771.7|10780.2|10778.2|10749.7|10747.7|484
1666768200000|2022-10-26 07:10:00|10772.7|10770.7|10774.7|10772.7|10784.7|10782.7|10766.7|10764.7|492
1666768500000|2022-10-26 07:15:00|10776.2|10774.2|10780.2|10778.2|10789.7|10787.7|10770.2|10768.2|467
1666768800000|2022-10-26 07:20:00|10779.7|10777.7|10795.7|10793.7|10796.2|10794.2|10779.7|10777.7|475
1666769100000|2022-10-26 07:25:00|10795.2|10793.2|10793.2|10791.2|10798.2|10796.2|10779.7|10777.7|451
1666769400000|2022-10-26 07:30:00|10792.7|10790.7|10798.7|10796.7|10801.2|10799.2|10785.2|10783.2|383
1666769700000|2022-10-26 07:35:00|10798.2|10796.2|10786.7|10784.7|10801.2|10799.2|10780.2|10778.2|247
1666770000000|2022-10-26 07:40:00|10787.2|10785.2|10792.7|10790.7|10795.7|10793.7|10785.2|10783.2|208
1666770300000|2022-10-26 07:45:00|10793.2|10791.2|10797.7|10795.7|10801.2|10799.2|10791.2|10789.2|445
1666770600000|2022-10-26 07:50:00|10798.7|10796.7|10797.7|10795.7|10801.7|10799.7|10793.7|10791.7|205
1666770900000|2022-10-26 07:55:00|10798.2|10796.2|10789.7|10787.7|10801.7|10799.7|10788.7|10786.7|204
1666771200000|2022-10-26 08:00:00|10790.7|10788.7|10799.7|10797.7|10799.7|10797.7|10787.7|10785.7|276
1666771500000|2022-10-26 08:05:00|10800.2|10798.2|10806.2|10804.2|10813.7|10811.7|10799.7|10797.7|322
1666771800000|2022-10-26 08:10:00|10806.7|10804.7|10808.7|10806.7|10811.2|10809.2|10805.2|10803.2|154
1666772100000|2022-10-26 08:15:00|10809.2|10807.2|10803.7|10801.7|10815.2|10813.2|10802.7|10800.7|182
1666772400000|2022-10-26 08:20:00|10804.7|10802.7|10795.7|10793.7|10805.7|10803.7|10794.2|10792.2|207
1666772700000|2022-10-26 08:25:00|10796.2|10794.2|10801.7|10799.7|10802.7|10800.7|10791.7|10789.7|163
1666773000000|2022-10-26 08:30:00|10801.2|10799.2|10798.7|10796.7|10802.7|10800.7|10793.2|10791.2|164
1666773300000|2022-10-26 08:35:00|10799.2|10797.2|10794.7|10792.7|10799.2|10797.2|10787.7|10785.7|130
1666773600000|2022-10-26 08:40:00|10795.2|10793.2|10789.7|10787.7|10797.2|10795.2|10789.7|10787.7|111
1666773900000|2022-10-26 08:45:00|10789.2|10787.2|10781.7|10779.7|10790.2|10788.2|10777.7|10775.7|276
1666774200000|2022-10-26 08:50:00|10782.2|10780.2|10785.7|10783.7|10787.7|10785.7|10779.7|10777.7|329
1666774500000|2022-10-26 08:55:00|10786.7|10784.7|10791.7|10789.7|10792.2|10790.2|10783.7|10781.7|147
1666774800000|2022-10-26 09:00:00|10790.7|10788.7|10778.7|10776.7|10791.7|10789.7|10777.7|10775.7|456
1666775100000|2022-10-26 09:05:00|10779.2|10777.2|10776.7|10774.7|10784.7|10782.7|10776.2|10774.2|135
1666775400000|2022-10-26 09:10:00|10777.2|10775.2|10763.2|10761.2|10780.7|10778.7|10755.2|10753.2|263
1666775700000|2022-10-26 09:15:00|10762.7|10760.7|10771.2|10769.2|10772.7|10770.7|10758.7|10756.7|381
1666776000000|2022-10-26 09:20:00|10770.7|10768.7|10779.2|10777.2|10781.2|10779.2|10768.7|10766.7|174
1666776300000|2022-10-26 09:25:00|10779.7|10777.7|10777.7|10775.7|10782.2|10780.2|10774.7|10772.7|169
1666776600000|2022-10-26 09:30:00|10778.2|10776.2|10776.7|10774.7|10782.2|10780.2|10768.7|10766.7|158
1666776900000|2022-10-26 09:35:00|10777.2|10775.2|10780.2|10778.2|10783.2|10781.2|10771.7|10769.7|153
1666777200000|2022-10-26 09:40:00|10780.7|10778.7|10771.2|10769.2|10780.7|10778.7|10770.7|10768.7|132
1666777500000|2022-10-26 09:45:00|10771.7|10769.7|10779.7|10777.7|10781.7|10779.7|10767.2|10765.2|141
1666777800000|2022-10-26 09:50:00|10779.2|10777.2|10775.7|10773.7|10780.7|10778.7|10773.7|10771.7|345
1666778100000|2022-10-26 09:55:00|10776.2|10774.2|10767.7|10765.7|10777.7|10775.7|10766.7|10764.7|88
1666778400000|2022-10-26 10:00:00|10768.2|10766.2|10762.7|10760.7|10769.7|10767.7|10757.7|10755.7|143
1666778700000|2022-10-26 10:05:00|10762.2|10760.2|10756.2|10754.2|10767.7|10765.7|10756.2|10754.2|129
1666779000000|2022-10-26 10:10:00|10755.7|10753.7|10760.7|10758.7|10762.7|10760.7|10749.7|10747.7|159
1666779300000|2022-10-26 10:15:00|10760.2|10758.2|10756.2|10754.2|10763.7|10761.7|10752.7|10750.7|99
1666779600000|2022-10-26 10:20:00|10755.7|10753.7|10758.7|10756.7|10758.7|10756.7|10754.2|10752.2|91
1666779900000|2022-10-26 10:25:00|10759.7|10757.7|10763.2|10761.2|10767.7|10765.7|10759.7|10757.7|87
1666780200000|2022-10-26 10:30:00|10762.7|10760.7|10762.7|10760.7|10770.2|10768.2|10762.7|10760.7|101
1666780500000|2022-10-26 10:35:00|10763.2|10761.2|10755.7|10753.7|10764.7|10762.7|10754.7|10752.7|62
1666780800000|2022-10-26 10:40:00|10756.2|10754.2|10766.2|10764.2|10766.7|10764.7|10755.7|10753.7|98
1666781100000|2022-10-26 10:45:00|10766.7|10764.7|10762.7|10760.7|10768.7|10766.7|10762.2|10760.2|89
1666781400000|2022-10-26 10:50:00|10762.2|10760.2|10754.2|10752.2|10763.7|10761.7|10754.2|10752.2|99
1666781700000|2022-10-26 10:55:00|10753.7|10751.7|10755.2|10753.2|10758.7|10756.7|10749.7|10747.7|141
1666782000000|2022-10-26 11:00:00|10754.7|10752.7|10753.7|10751.7|10754.7|10752.7|10748.7|10746.7|95
1666782300000|2022-10-26 11:05:00|10753.2|10751.2|10736.2|10734.2|10754.7|10752.7|10735.2|10733.2|176
1666782600000|2022-10-26 11:10:00|10735.7|10733.7|10742.7|10740.7|10742.7|10740.7|10735.7|10733.7|148
1666782900000|2022-10-26 11:15:00|10743.2|10741.2|10741.2|10739.2|10748.7|10746.7|10738.7|10736.7|207
1666783200000|2022-10-26 11:20:00|10741.7|10739.7|10739.7|10737.7|10741.7|10739.7|10736.7|10734.7|112
1666783500000|2022-10-26 11:25:00|10740.2|10738.2|10733.7|10731.7|10743.2|10741.2|10731.2|10729.2|918
1666783800000|2022-10-26 11:30:00|10733.2|10731.2|10733.7|10731.7|10738.7|10736.7|10729.7|10727.7|159
1666784100000|2022-10-26 11:35:00|10733.2|10731.2|10726.2|10724.2|10733.2|10731.2|10723.7|10721.7|200
1666784400000|2022-10-26 11:40:00|10725.9|10723.9|10720.4|10718.4|10725.9|10723.9|10720.4|10718.4|79
1666784700000|2022-10-26 11:45:00|10721.9|10719.9|10717.4|10715.4|10722.4|10720.4|10716.4|10714.4|127
1666785000000|2022-10-26 11:50:00|10717.9|10715.9|10712.9|10710.9|10718.9|10716.9|10709.9|10707.9|197
1666785300000|2022-10-26 11:55:00|10713.4|10711.4|10713.9|10711.9|10716.4|10714.4|10711.9|10709.9|118
1666785600000|2022-10-26 12:00:00|10713.4|10711.4|10709.4|10707.4|10716.4|10714.4|10705.9|10703.9|129
1666785900000|2022-10-26 12:05:00|10709.9|10707.9|10715.9|10713.9|10718.9|10716.9|10708.4|10706.4|146
1666786200000|2022-10-26 12:10:00|10716.4|10714.4|10715.4|10713.4|10720.4|10718.4|10714.4|10712.4|157
1666786500000|2022-10-26 12:15:00|10715.9|10713.9|10718.9|10716.9|10721.4|10719.4|10714.4|10712.4|145
1666786800000|2022-10-26 12:20:00|10719.4|10717.4|10708.9|10706.9|10720.4|10718.4|10707.4|10705.4|216
1666787100000|2022-10-26 12:25:00|10709.4|10707.4|10713.4|10711.4|10713.9|10711.9|10707.4|10705.4|203
1666787400000|2022-10-26 12:30:00|10713.9|10711.9|10705.9|10703.9|10719.4|10717.4|10703.4|10701.4|250
1666787700000|2022-10-26 12:35:00|10706.4|10704.4|10696.9|10694.9|10708.4|10706.4|10694.4|10692.4|219
1666788000000|2022-10-26 12:40:00|10696.4|10694.4|10695.9|10693.9|10701.9|10699.9|10694.4|10692.4|278
1666788300000|2022-10-26 12:45:00|10696.4|10694.4|10701.4|10699.4|10701.4|10699.4|10690.4|10688.4|257
1666788600000|2022-10-26 12:50:00|10700.9|10698.9|10701.4|10699.4|10705.9|10703.9|10697.4|10695.4|213
1666788900000|2022-10-26 12:55:00|10700.9|10698.9|10708.4|10706.4|10708.4|10706.4|10698.4|10696.4|222
1666789200000|2022-10-26 13:00:00|10707.9|10705.9|10716.4|10714.4|10717.9|10715.9|10704.4|10702.4|230
1666789500000|2022-10-26 13:05:00|10716.9|10714.9|10711.4|10709.4|10717.4|10715.4|10703.9|10701.9|181
1666789800000|2022-10-26 13:10:00|10710.9|10708.9|10717.9|10715.9|10717.9|10715.9|10710.4|10708.4|206
1666790100000|2022-10-26 13:15:00|10718.4|10716.4|10717.9|10715.9|10720.4|10718.4|10715.4|10713.4|122
1666790400000|2022-10-26 13:20:00|10717.4|10715.4|10716.9|10714.9|10725.9|10723.9|10716.9|10714.9|153
1666790700000|2022-10-26 13:25:00|10717.4|10715.4|10726.4|10724.4|10728.4|10726.4|10714.4|10712.4|210
1666791000000|2022-10-26 13:30:00|10727.4|10725.4|10751.9|10749.9|10753.4|10751.4|10726.4|10724.4|575
1666791300000|2022-10-26 13:35:00|10752.4|10750.4|10746.4|10744.4|10755.4|10753.4|10742.4|10740.4|411
1666791600000|2022-10-26 13:40:00|10746.9|10744.9|10736.4|10734.4|10748.4|10746.4|10733.9|10731.9|417
1666791900000|2022-10-26 13:45:00|10735.9|10733.9|10753.4|10751.4|10756.4|10754.4|10735.4|10733.4|478
1666792200000|2022-10-26 13:50:00|10753.9|10751.9|10741.4|10739.4|10757.9|10755.9|10740.4|10738.4|338
1666792500000|2022-10-26 13:55:00|10742.4|10740.4|10741.9|10739.9|10752.4|10750.4|10741.4|10739.4|283
1666792800000|2022-10-26 14:00:00|10750.4|10748.4|10763.4|10761.4|10780.4|10778.4|10749.4|10747.4|1928
1666793100000|2022-10-26 14:05:00|10764.4|10762.4|10770.9|10768.9|10780.4|10778.4|10757.4|10755.4|511
1666793400000|2022-10-26 14:10:00|10770.5|10768.5|10772|10770|10778|10776|10768|10766|296
1666793700000|2022-10-26 14:15:00|10771.5|10769.5|10784|10782|10785|10783|10766|10764|302
1666794000000|2022-10-26 14:20:00|10784.5|10782.5|10779|10777|10789|10787|10778|10776|428
1666794300000|2022-10-26 14:25:00|10778.5|10776.5|10794|10792|10797|10795|10778.5|10776.5|313
1666794600000|2022-10-26 14:30:00|10794.5|10792.5|10789.5|10787.5|10799.5|10797.5|10787|10785|302
1666794900000|2022-10-26 14:35:00|10789|10787|10801|10799|10804|10802|10789|10787|354
1666795200000|2022-10-26 14:40:00|10801.5|10799.5|10801.5|10799.5|10808|10806|10798|10796|348
1666795500000|2022-10-26 14:45:00|10801|10799|10805|10803|10809.5|10807.5|10799.5|10797.5|335
1666795800000|2022-10-26 14:50:00|10805.5|10803.5|10802.5|10800.5|10806|10804|10799|10797|280
1666796100000|2022-10-26 14:55:00|10803|10801|10807|10805|10807|10805|10798|10796|393
1666796400000|2022-10-26 15:00:00|10807.5|10805.5|10815|10813|10818|10816|10807|10805|478
1666796700000|2022-10-26 15:05:00|10814.5|10812.5|10817|10815|10820|10818|10813|10811|494
1666797000000|2022-10-26 15:10:00|10817.5|10815.5|10819|10817|10822|10820|10815|10813|249
1666797300000|2022-10-26 15:15:00|10819.5|10817.5|10820|10818|10825|10823|10814.5|10812.5|608
1666797600000|2022-10-26 15:20:00|10820.5|10818.5|10815|10813|10820.5|10818.5|10808.5|10806.5|642
1666797900000|2022-10-26 15:25:00|10814.5|10812.5|10816|10814|10822|10820|10813.5|10811.5|1076
1666798200000|2022-10-26 15:30:00|10817|10815|10820|10818|10824|10822|10814|10812|801
1666798500000|2022-10-26 15:35:00|10819.5|10817.5|10826|10824|10826|10824|10816|10814|145
1666798800000|2022-10-26 15:40:00|10825.5|10823.5|10823.5|10821.5|10829|10827|10822.5|10820.5|163
1666799100000|2022-10-26 15:45:00|10823|10821|10820.5|10818.5|10823.5|10821.5|10816|10814|135
1666799400000|2022-10-26 15:50:00|10821|10819|10821.5|10819.5|10823.5|10821.5|10817.5|10815.5|41
1666799700000|2022-10-26 15:55:00|10821|10819|10829|10827|10829.5|10827.5|10821|10819|40
1666800000000|2022-10-26 16:00:00|10828.5|10826.5|10832.5|10830.5|10835.5|10833.5|10828.5|10826.5|37
1666800300000|2022-10-26 16:05:00|10832|10830|10831.5|10829.5|10834.5|10832.5|10828.5|10826.5|28
1666800600000|2022-10-26 16:10:00|10831|10829|10829|10827|10835.5|10833.5|10828.5|10826.5|43
1666800900000|2022-10-26 16:15:00|10829.5|10827.5|10832.5|10830.5|10835|10833|10826|10824|42
1666801200000|2022-10-26 16:20:00|10832|10830|10831.5|10829.5|10834.5|10832.5|10831.5|10829.5|15
1666801500000|2022-10-26 16:25:00|10832|10830|10828|10826|10833|10831|10825|10823|55
1666801800000|2022-10-26 16:30:00|10828.5|10826.5|10826.5|10824.5|10833.5|10831.5|10826.5|10824.5|12
1666802100000|2022-10-26 16:35:00|10827|10825|10822.5|10820.5|10828|10826|10822|10820|27
1666802400000|2022-10-26 16:40:00|10823|10821|10812|10810|10823.5|10821.5|10811.5|10809.5|56
1666802700000|2022-10-26 16:45:00|10812.5|10810.5|10805.5|10803.5|10813.5|10811.5|10804.5|10802.5|21
1666803000000|2022-10-26 16:50:00|10806|10804|10806|10804|10807.5|10805.5|10803.5|10801.5|11
1666803300000|2022-10-26 16:55:00|10805|10803|10802|10800|10807.5|10805.5|10796.5|10794.5|26
1666803600000|2022-10-26 17:00:00|10801.5|10799.5|10803.5|10801.5|10807|10805|10794|10792|22
1666803900000|2022-10-26 17:05:00|10804|10802|10801|10799|10804.5|10802.5|10798|10796|29
1666804200000|2022-10-26 17:10:00|10800.5|10798.5|10798.5|10796.5|10806.5|10804.5|10797.5|10795.5|37
1666804500000|2022-10-26 17:15:00|10799|10797|10801.5|10799.5|10802|10800|10793.5|10791.5|22
1666804800000|2022-10-26 17:20:00|10801|10799|10799|10797|10803.5|10801.5|10797|10795|35
1666805100000|2022-10-26 17:25:00|10799.5|10797.5|10794.5|10792.5|10799.5|10797.5|10794|10792|23
1666805400000|2022-10-26 17:30:00|10795|10793|10794.5|10792.5|10797|10795|10791|10789|34
1666805700000|2022-10-26 17:35:00|10795|10793|10798.5|10796.5|10800.5|10798.5|10793|10791|12
1666806000000|2022-10-26 17:40:00|10798|10796|10801|10799|10803|10801|10796.5|10794.5|4
1666806300000|2022-10-26 17:45:00|10800.5|10798.5|10796.5|10794.5|10801.5|10799.5|10796.5|10794.5|8
1666806600000|2022-10-26 17:50:00|10797|10795|10808.5|10806.5|10808.5|10806.5|10796.5|10794.5|5
1666806900000|2022-10-26 17:55:00|10808|10806|10808.5|10806.5|10810.5|10808.5|10804|10802|43
1666807200000|2022-10-26 18:00:00|10808|10806|10809.5|10807.5|10810.5|10808.5|10806.5|10804.5|1
1666807500000|2022-10-26 18:05:00|10810|10808|10810|10808|10810.5|10808.5|10807.5|10805.5|3
1666807800000|2022-10-26 18:10:00|10809.5|10807.5|10811|10809|10815|10813|10809.5|10807.5|10
1666808100000|2022-10-26 18:15:00|10810.5|10808.5|10806|10804|10811.5|10809.5|10806|10804|3
1666808400000|2022-10-26 18:20:00|10806.5|10804.5|10804|10802|10807|10805|10800|10798|18
1666808700000|2022-10-26 18:25:00|10805|10803|10798.5|10796.5|10807.5|10805.5|10797.5|10795.5|13
1666809000000|2022-10-26 18:30:00|10798|10796|10794.5|10792.5|10801|10799|10794|10792|41
1666809300000|2022-10-26 18:35:00|10794|10792|10800.5|10798.5|10801.5|10799.5|10794|10792|6
1666809600000|2022-10-26 18:40:00|10800|10798|10791.5|10789.5|10800.5|10798.5|10789.5|10787.5|25
1666809900000|2022-10-26 18:45:00|10792|10790|10793.5|10791.5|10796.5|10794.5|10791|10789|11
1666810200000|2022-10-26 18:50:00|10794|10792|10793|10791|10794.5|10792.5|10790|10788|7
1666810500000|2022-10-26 18:55:00|10792.5|10790.5|10796.5|10794.5|10797.5|10795.5|10789|10787|33
1666810800000|2022-10-26 19:00:00|10795.5|10793.5|10787|10785|10795.5|10793.5|10785|10783|39
1666811100000|2022-10-26 19:05:00|10787.5|10785.5|10788.5|10786.5|10789.5|10787.5|10784|10782|20
1666811400000|2022-10-26 19:10:00|10788|10786|10790.5|10788.5|10790.5|10788.5|10784|10782|33
1666811700000|2022-10-26 19:15:00|10791|10789|10798.5|10796.5|10799.5|10797.5|10790|10788|22
1666812000000|2022-10-26 19:20:00|10798|10796|10792.5|10790.5|10798.5|10796.5|10790.5|10788.5|6
1666812300000|2022-10-26 19:25:00|10793|10791|10793|10791|10796|10794|10787.5|10785.5|16
1666812600000|2022-10-26 19:30:00|10792.5|10790.5|10795|10793|10799|10797|10792.5|10790.5|30
1666812900000|2022-10-26 19:35:00|10794.5|10792.5|10793.5|10791.5|10796.5|10794.5|10792|10790|16
1666813200000|2022-10-26 19:40:00|10794|10792|10795.5|10793.5|10796.5|10794.5|10792.5|10790.5|31
1666813500000|2022-10-26 19:45:00|10795|10793|10790|10788|10797.5|10795.5|10789.5|10787.5|7
1666813800000|2022-10-26 19:50:00|10789|10787|10784.5|10782.5|10789|10787|10781.5|10779.5|83
1666814100000|2022-10-26 19:55:00|10784|10782|10782.7|10776.7|10784.5|10782.5|10776|10774|116
1666814400000|2022-10-26 20:00:00|10783.2|10777.2|10792.3|10786.3|10794|10788|10783.2|10777.2|15
1666814700000|2022-10-26 20:05:00|10792.1|10786.1|10785.3|10779.3|10806.1|10800.1|10780.3|10774.3|0
1666815000000|2022-10-26 20:10:00|10785.4|10779.4|10792.3|10786.3|10795.5|10789.5|10785.4|10779.4|0
1666815300000|2022-10-26 20:15:00|10792.8|10786.8|10789.9|10783.9|10794.5|10788.5|10789.4|10783.4|0
1666815600000|2022-10-26 20:20:00|10790.4|10784.4|10789.4|10783.4|10791.6|10785.6|10788.2|10782.2|0
1666815900000|2022-10-26 20:25:00|10789|10783|10793.8|10787.8|10796.7|10790.7|10787.8|10781.8|0
1666816200000|2022-10-26 20:30:00|10793.5|10787.5|10793.3|10787.3|10796.7|10790.7|10792.8|10786.8|0
1666816500000|2022-10-26 20:35:00|10793.5|10787.5|10795.2|10789.2|10795.7|10789.7|10792.8|10786.8|0
1666816800000|2022-10-26 20:40:00|10795.5|10789.5|10796.7|10790.7|10797.1|10791.1|10794.5|10788.5|0
1666817100000|2022-10-26 20:45:00|10797.1|10791.1|10801.2|10795.2|10801.2|10795.2|10795.7|10789.7|0
1666817400000|2022-10-26 20:50:00|10801|10795|10801.7|10795.7|10803.4|10797.4|10800.5|10794.5|0
1666817700000|2022-10-26 20:55:00|10800.8|10794.8|10802.4|10796.4|10806.8|10800.8|10799.1|10793.1|0
1666818000000|2022-10-26 21:00:00|10802.2|10796.2|10800.8|10794.8|10802.2|10796.2|10800|10794|0
1666818300000|2022-10-26 21:05:00|10801|10795|10800.8|10794.8|10801|10795|10799.1|10793.1|0
1666818600000|2022-10-26 21:10:00|10800.7|10794.7|10800.5|10794.5|10801.7|10795.7|10799.8|10793.8|0
1666818900000|2022-10-26 21:15:00|10800.8|10794.8|10800|10794|10800.8|10794.8|10800|10794|0
1666819200000|2022-10-26 21:20:00|10800.3|10794.3|10800|10794|10800.8|10794.8|10800|10794|0
1666819500000|2022-10-26 21:25:00|10800.3|10794.3|10798.6|10792.6|10800.5|10794.5|10797.4|10791.4|0
1666819800000|2022-10-26 21:30:00|10798.8|10792.8|10800|10794|10800|10794|10797.9|10791.9|0
1666820100000|2022-10-26 21:35:00|10799.3|10793.3|10797.4|10791.4|10799.3|10793.3|10797.4|10791.4|0
1666820400000|2022-10-26 21:40:00|10797.1|10791.1|10795.2|10789.2|10797.9|10791.9|10795|10789|0
1666820700000|2022-10-26 21:45:00|10794.7|10788.7|10794.3|10788.3|10796.2|10790.2|10793.3|10787.3|0
1666821000000|2022-10-26 21:50:00|10794.7|10788.7|10790.6|10784.6|10794.7|10788.7|10790.4|10784.4|0
1666821300000|2022-10-26 21:55:00|10790.7|10784.7|10793.3|10787.3|10793.3|10787.3|10790.7|10784.7|0
1666821600000|2022-10-26 22:00:00|10793.1|10787.1|10784.9|10778.9|10793.1|10787.1|10782.7|10776.7|0
1666821900000|2022-10-26 22:05:00|10785.4|10779.4|10788.2|10782.2|10788.2|10782.2|10783.7|10777.7|0
1666822200000|2022-10-26 22:10:00|10788|10782|10787.5|10781.5|10788.2|10782.2|10787|10781|0
1666822500000|2022-10-26 22:15:00|10787|10781|10787|10781|10787.5|10781.5|10785.4|10779.4|0
1666822800000|2022-10-26 22:20:00|10787.1|10781.1|10793.3|10787.3|10793.8|10787.8|10787.1|10781.1|0
1666823100000|2022-10-26 22:25:00|10792.8|10786.8|10797.9|10791.9|10798.4|10792.4|10792.8|10786.8|0
1666823400000|2022-10-26 22:30:00|10798.4|10792.4|10795.5|10789.5|10798.4|10792.4|10794.5|10788.5|0
1666823700000|2022-10-26 22:35:00|10795.7|10789.7|10796.7|10790.7|10796.7|10790.7|10794.5|10788.5|0
1666824000000|2022-10-26 22:40:00|10796.2|10790.2|10794.5|10788.5|10796.7|10790.7|10794|10788|0
1666824300000|2022-10-26 22:45:00|10795|10789|10796.2|10790.2|10796.7|10790.7|10794.5|10788.5|0
1666824600000|2022-10-26 22:50:00|10795.5|10789.5|10800.8|10794.8|10801.2|10795.2|10795|10789|0
1666824900000|2022-10-26 22:55:00|10800.7|10794.7|10800|10794|10800.7|10794.7|10797.1|10791.1|0
1666825200000|2022-10-26 23:00:00|10800.5|10794.5|10810.1|10804.1|10813.5|10807.5|10800|10794|0
1666825500000|2022-10-26 23:05:00|10809.9|10803.9|10806.8|10800.8|10809.9|10803.9|10806.8|10800.8|0
1666825800000|2022-10-26 23:10:00|10806.3|10800.3|10807|10801|10808.9|10802.9|10805.1|10799.1|0
1666826100000|2022-10-26 23:15:00|10806.8|10800.8|10805.1|10799.1|10807.3|10801.3|10804.6|10798.6|0
1666826400000|2022-10-26 23:20:00|10804.9|10798.9|10808|10802|10808.9|10802.9|10804.6|10798.6|0
1666826700000|2022-10-26 23:25:00|10808.2|10802.2|10806.8|10800.8|10808.9|10802.9|10806.8|10800.8|0
1666827000000|2022-10-26 23:30:00|10807|10801|10813.8|10807.8|10817.4|10811.4|10805.8|10799.8|0
1666827300000|2022-10-26 23:35:00|10813.7|10807.7|10811.6|10805.6|10814|10808|10810.6|10804.6|0
1666827600000|2022-10-26 23:40:00|10811.8|10805.8|10811.3|10805.3|10812.6|10806.6|10810.1|10804.1|0
1666827900000|2022-10-26 23:45:00|10811.4|10805.4|10809.7|10803.7|10813|10807|10808.5|10802.5|0
1666828200000|2022-10-26 23:50:00|10810.1|10804.1|10808.9|10802.9|10810.1|10804.1|10807.3|10801.3|0
1666828500000|2022-10-26 23:55:00|10809|10803|10814|10808|10814|10808|10808.5|10802.5|0
1666828800000|2022-10-27 00:00:00|10813.5|10807.5|10805.2|10799.2|10814.2|10808.2|10801.8|10795.8|0
1666829100000|2022-10-27 00:05:00|10804.9|10798.9|10805.7|10799.7|10807.6|10801.6|10803.5|10797.5|0
1666829400000|2022-10-27 00:10:00|10805.6|10799.6|10816|10810|10816.5|10810.5|10804.4|10798.4|0
1666829700000|2022-10-27 00:15:00|10816.5|10810.5|10811.8|10805.8|10821|10815|10802.2|10796.2|0
1666830000000|2022-10-27 00:20:00|10809.5|10803.5|10814.2|10808.2|10819|10813|10809.5|10803.5|0
1666830300000|2022-10-27 00:25:00|10811.9|10805.9|10807.3|10801.3|10811.9|10805.9|10804.7|10798.7|0
1666830600000|2022-10-27 00:30:00|10805|10799|10800.2|10794.2|10805|10799|10800.2|10794.2|0
1666830900000|2022-10-27 00:35:00|10797.8|10791.8|10796|10790|10797.8|10791.8|10790.6|10784.6|0
1666831200000|2022-10-27 00:40:00|10796.1|10790.1|10798.4|10792.4|10798.4|10792.4|10791.3|10785.3|0
1666831500000|2022-10-27 00:45:00|10796|10790|10798.4|10792.4|10800.8|10794.8|10796|10790|0
1666831800000|2022-10-27 00:50:00|10800.7|10794.7|10796|10790|10800.7|10794.7|10796|10790|0
1666832100000|2022-10-27 00:55:00|10797.1|10791.1|10800.7|10794.7|10800.8|10794.8|10797.1|10791.1|0
1666832400000|2022-10-27 01:00:00|10800.8|10794.8|10810.3|10804.3|10812.8|10806.8|10800.7|10794.7|0
1666832700000|2022-10-27 01:05:00|10810.4|10804.4|10806.7|10800.7|10815.1|10809.1|10805.5|10799.5|0
1666833000000|2022-10-27 01:10:00|10807.9|10801.9|10805.6|10799.6|10807.9|10801.9|10803.2|10797.2|0
1666833300000|2022-10-27 01:15:00|10807.9|10801.9|10810.3|10804.3|10810.3|10804.3|10799.6|10793.6|0
1666833600000|2022-10-27 01:20:00|10809.1|10803.1|10803.1|10797.1|10810.3|10804.3|10803.1|10797.1|0
1666833900000|2022-10-27 01:25:00|10802|10796|10805.5|10799.5|10805.5|10799.5|10800.7|10794.7|0
1666834200000|2022-10-27 01:30:00|10806.7|10800.7|10803.1|10797.1|10807.9|10801.9|10803.1|10797.1|0
1666834500000|2022-10-27 01:35:00|10803.2|10797.2|10810.3|10804.3|10810.3|10804.3|10803.1|10797.1|0
1666834800000|2022-10-27 01:40:00|10810.4|10804.4|10808|10802|10812.7|10806.7|10807.9|10801.9|0
1666835100000|2022-10-27 01:45:00|10807.9|10801.9|10803.2|10797.2|10808|10802|10803.2|10797.2|0
1666835400000|2022-10-27 01:50:00|10804.4|10798.4|10805.6|10799.6|10805.6|10799.6|10803.2|10797.2|0
1666835700000|2022-10-27 01:55:00|10803.3|10797.3|10803.2|10797.2|10808|10802|10803.2|10797.2|0
1666836000000|2022-10-27 02:00:00|10800.9|10794.9|10803.2|10797.2|10803.2|10797.2|10798.5|10792.5|0
1666836300000|2022-10-27 02:05:00|10805.5|10799.5|10805.5|10799.5|10807.9|10801.9|10803.2|10797.2|0
1666836600000|2022-10-27 02:10:00|10805.4|10799.4|10805.4|10799.4|10805.5|10799.5|10800.7|10794.7|0
1666836900000|2022-10-27 02:15:00|10805.5|10799.5|10800.7|10794.7|10805.5|10799.5|10800.6|10794.6|0
1666837200000|2022-10-27 02:20:00|10800.6|10794.6|10795.9|10789.9|10800.7|10794.7|10793.5|10787.5|0
1666837500000|2022-10-27 02:25:00|10793.5|10787.5|10788.8|10782.8|10795.9|10789.9|10788.8|10782.8|0
1666837800000|2022-10-27 02:30:00|10786.5|10780.5|10791.2|10785.2|10793.5|10787.5|10786.5|10780.5|0
1666838100000|2022-10-27 02:35:00|10792.4|10786.4|10791.1|10785.1|10793.5|10787.5|10788.8|10782.8|0
1666838400000|2022-10-27 02:40:00|10791.2|10785.2|10788.8|10782.8|10791.2|10785.2|10786.4|10780.4|0
1666838700000|2022-10-27 02:45:00|10791.2|10785.2|10796|10790|10796|10790|10790|10784|0
1666839000000|2022-10-27 02:50:00|10795.9|10789.9|10795.9|10789.9|10798.3|10792.3|10793.5|10787.5|0
1666839300000|2022-10-27 02:55:00|10798.3|10792.3|10795.9|10789.9|10798.3|10792.3|10793.6|10787.6|0
1666839600000|2022-10-27 03:00:00|10796|10790|10798.4|10792.4|10800.7|10794.7|10796|10790|0
1666839900000|2022-10-27 03:05:00|10798.3|10792.3|10805.6|10799.6|10805.6|10799.6|10796|10790|0
1666840200000|2022-10-27 03:10:00|10807.9|10801.9|10803.1|10797.1|10807.9|10801.9|10803.1|10797.1|0
1666840500000|2022-10-27 03:15:00|10804.3|10798.3|10805.4|10799.4|10805.5|10799.5|10803.1|10797.1|0
1666840800000|2022-10-27 03:20:00|10803.1|10797.1|10803.1|10797.1|10803.1|10797.1|10803.1|10797.1|0
1666841100000|2022-10-27 03:25:00|10805.4|10799.4|10801.9|10795.9|10805.4|10799.4|10800.7|10794.7|0
1666841400000|2022-10-27 03:30:00|10801.8|10795.8|10805.5|10799.5|10806.7|10800.7|10800.7|10794.7|0
1666841700000|2022-10-27 03:35:00|10805.4|10799.4|10807.8|10801.8|10807.9|10801.9|10805.4|10799.4|0
1666842000000|2022-10-27 03:40:00|10806.7|10800.7|10807.8|10801.8|10807.9|10801.9|10805.5|10799.5|0
1666842300000|2022-10-27 03:45:00|10805.5|10799.5|10807.9|10801.9|10807.9|10801.9|10805.5|10799.5|0
1666842600000|2022-10-27 03:50:00|10807.8|10801.8|10810.3|10804.3|10811.5|10805.5|10805.5|10799.5|0
1666842900000|2022-10-27 03:55:00|10812.6|10806.6|10810.3|10804.3|10812.6|10806.6|10810.3|10804.3|0
1666843200000|2022-10-27 04:00:00|10812.6|10806.6|10810.2|10804.2|10812.6|10806.6|10807.9|10801.9|0
1666843500000|2022-10-27 04:05:00|10810.3|10804.3|10809.1|10803.1|10812.6|10806.6|10807.9|10801.9|0
1666843800000|2022-10-27 04:10:00|10810.3|10804.3|10810.3|10804.3|10810.3|10804.3|10807.9|10801.9|0
1666844100000|2022-10-27 04:15:00|10809.1|10803.1|10810.3|10804.3|10810.3|10804.3|10807.9|10801.9|0
1666844400000|2022-10-27 04:20:00|10808|10802|10810.3|10804.3|10810.3|10804.3|10808|10802|0
1666844700000|2022-10-27 04:25:00|10809.1|10803.1|10812.7|10806.7|10812.7|10806.7|10809.1|10803.1|0
1666845000000|2022-10-27 04:30:00|10811.5|10805.5|10810.6|10804.6|10813|10807|10810.3|10804.3|0
1666845300000|2022-10-27 04:35:00|10808.2|10802.2|10810.6|10804.6|10810.6|10804.6|10808.2|10802.2|0
1666845600000|2022-10-27 04:40:00|10809.4|10803.4|10809.4|10803.4|10813|10807|10809.4|10803.4|0
1666845900000|2022-10-27 04:45:00|10810.6|10804.6|10813|10807|10815.3|10809.3|10808.2|10802.2|0
1666846200000|2022-10-27 04:50:00|10811.8|10805.8|10811.7|10805.7|10815.3|10809.3|10809.3|10803.3|0
1666846500000|2022-10-27 04:55:00|10809.3|10803.3|10809.7|10803.7|10812.1|10806.1|10809.3|10803.3|0
1666846800000|2022-10-27 05:00:00|10807.3|10801.3|10807.2|10801.2|10809.7|10803.7|10807.2|10801.2|0
1666847100000|2022-10-27 05:05:00|10806|10800|10804.8|10798.8|10807.2|10801.2|10802.4|10796.4|0
1666847400000|2022-10-27 05:10:00|10803.6|10797.6|10804.8|10798.8|10807.2|10801.2|10801.2|10795.2|0
1666847700000|2022-10-27 05:15:00|10806|10800|10802.4|10796.4|10806|10800|10802.4|10796.4|0
1666848000000|2022-10-27 05:20:00|10804.7|10798.7|10804.8|10798.8|10805.9|10799.9|10800|10794|0
1666848300000|2022-10-27 05:25:00|10804.7|10798.7|10802.3|10796.3|10804.8|10798.8|10799.9|10793.9|0
1666848600000|2022-10-27 05:30:00|10801.1|10795.1|10804.4|10798.4|10804.7|10798.7|10799.9|10793.9|0
1666848900000|2022-10-27 05:35:00|10804.3|10798.3|10806.8|10800.8|10811.5|10805.5|10802.4|10796.4|0
1666849200000|2022-10-27 05:40:00|10807.9|10801.9|10813.5|10807.5|10813.9|10807.9|10806.7|10800.7|0
1666849500000|2022-10-27 05:45:00|10813.6|10807.6|10808.1|10802.1|10814.8|10808.8|10808.1|10802.1|0
1666849800000|2022-10-27 05:50:00|10808.2|10802.2|10808.1|10802.1|10810.5|10804.5|10805.8|10799.8|0
1666850100000|2022-10-27 05:55:00|10808.2|10802.2|10808.1|10802.1|10810.5|10804.5|10806.1|10800.1|0
1666850400000|2022-10-27 06:00:00|10807.5|10805.5|10796|10794|10808.5|10806.5|10794.5|10792.5|73
1666850700000|2022-10-27 06:05:00|10795.5|10793.5|10796|10794|10798|10796|10793|10791|17
1666851000000|2022-10-27 06:10:00|10795.5|10793.5|10792|10790|10796|10794|10790|10788|20
1666851300000|2022-10-27 06:15:00|10792.5|10790.5|10793.5|10791.5|10800.5|10798.5|10790.5|10788.5|38
1666851600000|2022-10-27 06:20:00|10794.5|10792.5|10785.5|10783.5|10796|10794|10783.5|10781.5|30
1666851900000|2022-10-27 06:25:00|10786|10784|10788|10786|10793|10791|10786|10784|16
1666852200000|2022-10-27 06:30:00|10788.5|10786.5|10784.5|10782.5|10790|10788|10782|10780|32
1666852500000|2022-10-27 06:35:00|10784|10782|10787.5|10785.5|10788|10786|10782.5|10780.5|18
1666852800000|2022-10-27 06:40:00|10787|10785|10779.5|10777.5|10790.5|10788.5|10779.5|10777.5|27
1666853100000|2022-10-27 06:45:00|10780|10778|10782.5|10780.5|10786.5|10784.5|10780|10778|28
1666853400000|2022-10-27 06:50:00|10783|10781|10784.5|10782.5|10786.5|10784.5|10780.5|10778.5|25
1666853700000|2022-10-27 06:55:00|10785|10783|10779.5|10777.5|10789|10787|10774.5|10772.5|149
1666854000000|2022-10-27 07:00:00|10777|10775|10778|10776|10785.5|10783.5|10772.5|10770.5|762
1666854300000|2022-10-27 07:05:00|10776.5|10774.5|10780|10778|10787.5|10785.5|10770.5|10768.5|624
1666854600000|2022-10-27 07:10:00|10779.5|10777.5|10765.5|10763.5|10781|10779|10761.5|10759.5|427
1666854900000|2022-10-27 07:15:00|10766|10764|10773.5|10771.5|10775|10773|10763|10761|248
1666855200000|2022-10-27 07:20:00|10773|10771|10780.5|10778.5|10789|10787|10769.5|10767.5|258
1666855500000|2022-10-27 07:25:00|10780|10778|10761|10759|10782|10780|10760.5|10758.5|219
1666855800000|2022-10-27 07:30:00|10761.5|10759.5|10767.5|10765.5|10776.5|10774.5|10757|10755|317
1666856100000|2022-10-27 07:35:00|10767|10765|10758|10756|10769.5|10767.5|10754|10752|204
1666856400000|2022-10-27 07:40:00|10758.7|10756.7|10754.7|10752.7|10765.2|10763.2|10754.7|10752.7|139
1666856700000|2022-10-27 07:45:00|10754.2|10752.2|10749.2|10747.2|10760.7|10758.7|10747.7|10745.7|254
1666857000000|2022-10-27 07:50:00|10748.7|10746.7|10762.2|10760.2|10763.7|10761.7|10745.7|10743.7|172
1666857300000|2022-10-27 07:55:00|10762.7|10760.7|10766.7|10764.7|10771.7|10769.7|10760.7|10758.7|151
1666857600000|2022-10-27 08:00:00|10766.2|10764.2|10770.2|10768.2|10771.7|10769.7|10762.2|10760.2|119
1666857900000|2022-10-27 08:05:00|10769.7|10767.7|10766.2|10764.2|10773.7|10771.7|10761.7|10759.7|136
1666858200000|2022-10-27 08:10:00|10766.7|10764.7|10769.7|10767.7|10773.2|10771.2|10762.2|10760.2|104
1666858500000|2022-10-27 08:15:00|10768.7|10766.7|10773.7|10771.7|10780.7|10778.7|10765.7|10763.7|288
1666858800000|2022-10-27 08:20:00|10773.2|10771.2|10766.2|10764.2|10776.7|10774.7|10764.7|10762.7|115
1666859100000|2022-10-27 08:25:00|10766.7|10764.7|10760.7|10758.7|10772.2|10770.2|10760.7|10758.7|231
1666859400000|2022-10-27 08:30:00|10760.2|10758.2|10759.7|10757.7|10766.7|10764.7|10758.7|10756.7|316
1666859700000|2022-10-27 08:35:00|10759.2|10757.2|10762.7|10760.7|10765.7|10763.7|10756.7|10754.7|163
1666860000000|2022-10-27 08:40:00|10762.2|10760.2|10771.7|10769.7|10771.7|10769.7|10757.2|10755.2|112
1666860300000|2022-10-27 08:45:00|10771.2|10769.2|10774.2|10772.2|10777.2|10775.2|10766.7|10764.7|100
1666860600000|2022-10-27 08:50:00|10773.7|10771.7|10778.7|10776.7|10780.7|10778.7|10773.7|10771.7|96
1666860900000|2022-10-27 08:55:00|10778.2|10776.2|10771.2|10769.2|10778.7|10776.7|10770.7|10768.7|96
1666861200000|2022-10-27 09:00:00|10771.7|10769.7|10766.7|10764.7|10773.7|10771.7|10764.7|10762.7|126
1666861500000|2022-10-27 09:05:00|10765.7|10763.7|10761.7|10759.7|10767.7|10765.7|10757.7|10755.7|180
1666861800000|2022-10-27 09:10:00|10761.2|10759.2|10753.2|10751.2|10763.7|10761.7|10753.2|10751.2|151
1666862100000|2022-10-27 09:15:00|10752.7|10750.7|10762.7|10760.7|10765.7|10763.7|10751.7|10749.7|74
1666862400000|2022-10-27 09:20:00|10762.2|10760.2|10760.7|10758.7|10769.2|10767.2|10760.7|10758.7|131
1666862700000|2022-10-27 09:25:00|10761.2|10759.2|10755.7|10753.7|10762.7|10760.7|10750.7|10748.7|105
1666863000000|2022-10-27 09:30:00|10754.7|10752.7|10746.7|10744.7|10756.7|10754.7|10745.7|10743.7|101
1666863300000|2022-10-27 09:35:00|10747.2|10745.2|10747.7|10745.7|10753.2|10751.2|10745.7|10743.7|121
1666863600000|2022-10-27 09:40:00|10748.2|10746.2|10747.2|10745.2|10751.7|10749.7|10744.7|10742.7|84
1666863900000|2022-10-27 09:45:00|10746.7|10744.7|10746.2|10744.2|10748.7|10746.7|10742.7|10740.7|122
1666864200000|2022-10-27 09:50:00|10746.7|10744.7|10749.2|10747.2|10755.2|10753.2|10746.2|10744.2|126
1666864500000|2022-10-27 09:55:00|10748.7|10746.7|10746.7|10744.7|10753.7|10751.7|10745.2|10743.2|100
1666864800000|2022-10-27 10:00:00|10747.2|10745.2|10750.7|10748.7|10751.7|10749.7|10746.7|10744.7|58
1666865100000|2022-10-27 10:05:00|10750.2|10748.2|10752.7|10750.7|10756.2|10754.2|10748.7|10746.7|110
1666865400000|2022-10-27 10:10:00|10752.2|10750.2|10756.2|10754.2|10756.7|10754.7|10748.7|10746.7|66
1666865700000|2022-10-27 10:15:00|10755.7|10753.7|10748.7|10746.7|10755.7|10753.7|10745.2|10743.2|81
1666866000000|2022-10-27 10:20:00|10749.2|10747.2|10751.7|10749.7|10752.2|10750.2|10745.7|10743.7|73
1666866300000|2022-10-27 10:25:00|10752.2|10750.2|10755.7|10753.7|10755.7|10753.7|10747.7|10745.7|114
1666866600000|2022-10-27 10:30:00|10755.2|10753.2|10754.7|10752.7|10758.7|10756.7|10753.7|10751.7|115
1666866900000|2022-10-27 10:35:00|10754.2|10752.2|10745.7|10743.7|10754.7|10752.7|10740.7|10738.7|104
1666867200000|2022-10-27 10:40:00|10746.2|10744.2|10735.7|10733.7|10747.7|10745.7|10733.7|10731.7|86
1666867500000|2022-10-27 10:45:00|10736.2|10734.2|10749.2|10747.2|10749.7|10747.7|10732.7|10730.7|157
1666867800000|2022-10-27 10:50:00|10749.7|10747.7|10746.2|10744.2|10750.7|10748.7|10741.7|10739.7|180
1666868100000|2022-10-27 10:55:00|10746.7|10744.7|10744.2|10742.2|10746.7|10744.7|10738.2|10736.2|71
1666868400000|2022-10-27 11:00:00|10744.7|10742.7|10732.7|10730.7|10744.7|10742.7|10729.2|10727.2|118
1666868700000|2022-10-27 11:05:00|10732.2|10730.2|10725.7|10723.7|10733.2|10731.2|10717.7|10715.7|134
1666869000000|2022-10-27 11:10:00|10725.2|10723.2|10727.7|10725.7|10733.7|10731.7|10723.7|10721.7|97
1666869300000|2022-10-27 11:15:00|10728.7|10726.7|10737.7|10735.7|10738.2|10736.2|10723.2|10721.2|120
1666869600000|2022-10-27 11:20:00|10738.2|10736.2|10730.7|10728.7|10738.2|10736.2|10730.2|10728.2|89
1666869900000|2022-10-27 11:25:00|10731.2|10729.2|10729.2|10727.2|10731.7|10729.7|10726.2|10724.2|66
1666870200000|2022-10-27 11:30:00|10728.7|10726.7|10734.7|10732.7|10734.7|10732.7|10723.2|10721.2|86
1666870500000|2022-10-27 11:35:00|10734.2|10732.2|10730.2|10728.2|10734.7|10732.7|10725.7|10723.7|108
1666870800000|2022-10-27 11:40:00|10729|10727|10722.5|10720.5|10731|10729|10721.5|10719.5|164
1666871100000|2022-10-27 11:45:00|10723.5|10721.5|10725.5|10723.5|10728.5|10726.5|10721.5|10719.5|93
1666871400000|2022-10-27 11:50:00|10726|10724|10719.5|10717.5|10726.5|10724.5|10719.5|10717.5|112
1666871700000|2022-10-27 11:55:00|10719|10717|10722.5|10720.5|10722.5|10720.5|10712.5|10710.5|279
1666872000000|2022-10-27 12:00:00|10723|10721|10724.5|10722.5|10729.5|10727.5|10721|10719|208
1666872300000|2022-10-27 12:05:00|10724|10722|10724|10722|10727.5|10725.5|10721.5|10719.5|186
1666872600000|2022-10-27 12:10:00|10724.5|10722.5|10728.5|10726.5|10733|10731|10723|10721|199
1666872900000|2022-10-27 12:15:00|10728|10726|10735|10733|10747.5|10745.5|10714.5|10712.5|609
1666873200000|2022-10-27 12:20:00|10735.5|10733.5|10752|10750|10760|10758|10727|10725|199
1666873500000|2022-10-27 12:25:00|10751.5|10749.5|10752.5|10750.5|10761.5|10759.5|10747|10745|249
1666873800000|2022-10-27 12:30:00|10754.5|10752.5|10763|10761|10779.5|10777.5|10753|10751|431
1666874100000|2022-10-27 12:35:00|10762.5|10760.5|10750|10748|10774.5|10772.5|10747|10745|323
1666874400000|2022-10-27 12:40:00|10750.5|10748.5|10757.5|10755.5|10758|10756|10747|10745|130
1666874700000|2022-10-27 12:45:00|10758|10756|10745|10743|10762.5|10760.5|10738.5|10736.5|196
1666875000000|2022-10-27 12:50:00|10745.5|10743.5|10749.5|10747.5|10756.5|10754.5|10737.5|10735.5|128
1666875300000|2022-10-27 12:55:00|10749|10747|10751|10749|10757.5|10755.5|10739.5|10737.5|205
1666875600000|2022-10-27 13:00:00|10752.5|10750.5|10754.5|10752.5|10757.5|10755.5|10738.5|10736.5|268
1666875900000|2022-10-27 13:05:00|10754|10752|10775|10773|10775.5|10773.5|10753|10751|246
1666876200000|2022-10-27 13:10:00|10774.5|10772.5|10784.5|10782.5|10789|10787|10770.5|10768.5|247
1666876500000|2022-10-27 13:15:00|10785|10783|10783|10781|10793.5|10791.5|10780|10778|195
1666876800000|2022-10-27 13:20:00|10782.5|10780.5|10767.5|10765.5|10785|10783|10761|10759|214
1666877100000|2022-10-27 13:25:00|10767|10765|10757.5|10755.5|10771|10769|10757|10755|80
1666877400000|2022-10-27 13:30:00|10758|10756|10759.5|10757.5|10771.5|10769.5|10757.5|10755.5|316
1666877700000|2022-10-27 13:35:00|10760|10758|10761.5|10759.5|10767|10765|10753|10751|843
1666878000000|2022-10-27 13:40:00|10762|10760|10749|10747|10763.5|10761.5|10740.5|10738.5|310
1666878300000|2022-10-27 13:45:00|10749.5|10747.5|10720.5|10718.5|10749.5|10747.5|10718.5|10716.5|378
1666878600000|2022-10-27 13:50:00|10721|10719|10719.5|10717.5|10726.5|10724.5|10711|10709|379
1666878900000|2022-10-27 13:55:00|10721|10719|10707.5|10705.5|10723|10721|10705.5|10703.5|309
1666879200000|2022-10-27 14:00:00|10708.5|10706.5|10714.5|10712.5|10716|10714|10702|10700|385
1666879500000|2022-10-27 14:05:00|10714|10712|10717.5|10715.5|10725|10723|10712|10710|348
1666879800000|2022-10-27 14:10:00|10718|10716|10746|10744|10748|10746|10710|10708|417
1666880100000|2022-10-27 14:15:00|10746.5|10744.5|10758|10756|10758|10756|10744|10742|415
1666880400000|2022-10-27 14:20:00|10757|10755|10752.5|10750.5|10761|10759|10749|10747|323
1666880700000|2022-10-27 14:25:00|10752|10750|10749|10747|10758|10756|10745|10743|209
1666881000000|2022-10-27 14:30:00|10750|10748|10749|10747|10757|10755|10742.5|10740.5|565
1666881300000|2022-10-27 14:35:00|10748|10746|10746.5|10744.5|10750|10748|10738|10736|240
1666881600000|2022-10-27 14:40:00|10746|10744|10735|10733|10747|10745|10733|10731|292
1666881900000|2022-10-27 14:45:00|10734.5|10732.5|10733|10731|10741|10739|10729.5|10727.5|897
1666882200000|2022-10-27 14:50:00|10733.5|10731.5|10741.5|10739.5|10746.5|10744.5|10733|10731|919
1666882500000|2022-10-27 14:55:00|10741|10739|10730.5|10728.5|10746.5|10744.5|10730|10728|348
1666882800000|2022-10-27 15:00:00|10730|10728|10738|10736|10742.5|10740.5|10729|10727|273
1666883100000|2022-10-27 15:05:00|10737.5|10735.5|10737|10735|10742|10740|10733.5|10731.5|397
1666883400000|2022-10-27 15:10:00|10736.5|10734.5|10738.5|10736.5|10743|10741|10735|10733|495
1666883700000|2022-10-27 15:15:00|10738|10736|10729|10727|10742|10740|10725|10723|424
1666884000000|2022-10-27 15:20:00|10728.5|10726.5|10730|10728|10732|10730|10719.5|10717.5|785
1666884300000|2022-10-27 15:25:00|10730.5|10728.5|10714.5|10712.5|10731.5|10729.5|10707.5|10705.5|1185
1666884600000|2022-10-27 15:30:00|10716|10714|10712|10710|10719|10717|10704.5|10702.5|1183
1666884900000|2022-10-27 15:35:00|10713.5|10711.5|10704|10702|10722|10720|10703.5|10701.5|515
1666885200000|2022-10-27 15:40:00|10704.5|10702.5|10697.5|10695.5|10708.5|10706.5|10695|10693|88
1666885500000|2022-10-27 15:45:00|10697|10695|10705.5|10703.5|10707.5|10705.5|10695.5|10693.5|172
1666885800000|2022-10-27 15:50:00|10705|10703|10709.5|10707.5|10713.5|10711.5|10701|10699|19
1666886100000|2022-10-27 15:55:00|10710|10708|10706|10704|10712.5|10710.5|10701.5|10699.5|53
1666886400000|2022-10-27 16:00:00|10705.5|10703.5|10721.5|10719.5|10723.5|10721.5|10701.5|10699.5|47
1666886700000|2022-10-27 16:05:00|10721|10719|10725.5|10723.5|10729|10727|10716|10714|136
1666887000000|2022-10-27 16:10:00|10725|10723|10723.5|10721.5|10729|10727|10721.5|10719.5|48
1666887300000|2022-10-27 16:15:00|10723|10721|10723.5|10721.5|10731|10729|10721.5|10719.5|34
1666887600000|2022-10-27 16:20:00|10724|10722|10722|10720|10724|10722|10718.5|10716.5|29
1666887900000|2022-10-27 16:25:00|10722.5|10720.5|10709.5|10707.5|10723.5|10721.5|10708.5|10706.5|76
1666888200000|2022-10-27 16:30:00|10707.5|10705.5|10713|10711|10716.5|10714.5|10706.5|10704.5|32
1666888500000|2022-10-27 16:35:00|10712.5|10710.5|10711.5|10709.5|10713.5|10711.5|10707.5|10705.5|27
1666888800000|2022-10-27 16:40:00|10711|10709|10711.5|10709.5|10713.5|10711.5|10710|10708|25
1666889100000|2022-10-27 16:45:00|10711|10709|10716|10714|10720|10718|10711|10709|50
1666889400000|2022-10-27 16:50:00|10716.5|10714.5|10719.5|10717.5|10721.5|10719.5|10716.5|10714.5|22
1666889700000|2022-10-27 16:55:00|10719|10717|10719|10717|10720.5|10718.5|10716.5|10714.5|18
1666890000000|2022-10-27 17:00:00|10719.5|10717.5|10719|10717|10719.5|10717.5|10714.5|10712.5|10
1666890300000|2022-10-27 17:05:00|10718.5|10716.5|10730.5|10728.5|10731|10729|10718.5|10716.5|7
1666890600000|2022-10-27 17:10:00|10729.5|10727.5|10727.5|10725.5|10730.5|10728.5|10727.5|10725.5|2
1666890900000|2022-10-27 17:15:00|10728|10726|10729|10727|10730|10728|10716.5|10714.5|54
1666891200000|2022-10-27 17:20:00|10729.5|10727.5|10729.5|10727.5|10736.5|10734.5|10729.5|10727.5|14
1666891500000|2022-10-27 17:25:00|10728.5|10726.5|10722.5|10720.5|10731|10729|10722|10720|12
1666891800000|2022-10-27 17:30:00|10722|10720|10721|10719|10724.5|10722.5|10721|10719|15
1666892100000|2022-10-27 17:35:00|10722|10720|10723|10721|10723|10721|10721|10719|6
1666892400000|2022-10-27 17:40:00|10724.5|10722.5|10722.5|10720.5|10729.5|10727.5|10721|10719|19
1666892700000|2022-10-27 17:45:00|10721|10719|10719|10717|10722|10720|10718.5|10716.5|4
1666893000000|2022-10-27 17:50:00|10718.5|10716.5|10707.5|10705.5|10718.5|10716.5|10703.5|10701.5|23
1666893300000|2022-10-27 17:55:00|10708.5|10706.5|10707|10705|10710.5|10708.5|10703.5|10701.5|14
1666893600000|2022-10-27 18:00:00|10707.5|10705.5|10709.5|10707.5|10709.5|10707.5|10700.5|10698.5|16
1666893900000|2022-10-27 18:05:00|10708.5|10706.5|10701.5|10699.5|10708.5|10706.5|10701.5|10699.5|9
1666894200000|2022-10-27 18:10:00|10702|10700|10698.5|10696.5|10702|10700|10693|10691|25
1666894500000|2022-10-27 18:15:00|10699|10697|10702|10700|10705|10703|10698.5|10696.5|12
1666894800000|2022-10-27 18:20:00|10702.5|10700.5|10702.5|10700.5|10702.5|10700.5|10701.5|10699.5|5
1666895100000|2022-10-27 18:25:00|10701.5|10699.5|10698.5|10696.5|10701.5|10699.5|10696.5|10694.5|29
1666895400000|2022-10-27 18:30:00|10696.5|10694.5|10698.5|10696.5|10700|10698|10694.5|10692.5|20
1666895700000|2022-10-27 18:35:00|10698|10696|10695.5|10693.5|10698.5|10696.5|10695.5|10693.5|6
1666896000000|2022-10-27 18:40:00|10695|10693|10691.5|10689.5|10695.5|10693.5|10690.5|10688.5|5
1666896300000|2022-10-27 18:45:00|10693.5|10691.5|10701|10699|10701|10699|10693.5|10691.5|15
1666896600000|2022-10-27 18:50:00|10700.5|10698.5|10698.5|10696.5|10700.5|10698.5|10696.5|10694.5|13
1666896900000|2022-10-27 18:55:00|10698|10696|10694|10692|10698|10696|10690|10688|26
1666897200000|2022-10-27 19:00:00|10694.5|10692.5|10703|10701|10703|10701|10694.5|10692.5|4
1666897500000|2022-10-27 19:05:00|10703.5|10701.5|10688|10686|10703.5|10701.5|10687.5|10685.5|22
1666897800000|2022-10-27 19:10:00|10689|10687|10696|10694|10696.5|10694.5|10689|10687|9
1666898100000|2022-10-27 19:15:00|10697.5|10695.5|10698.5|10696.5|10701.5|10699.5|10695|10693|43
1666898400000|2022-10-27 19:20:00|10698|10696|10701|10699|10702|10700|10697|10695|19
1666898700000|2022-10-27 19:25:00|10700.5|10698.5|10702.5|10700.5|10704|10702|10697|10695|18
1666899000000|2022-10-27 19:30:00|10702|10700|10705|10703|10707.5|10705.5|10699.5|10697.5|21
1666899300000|2022-10-27 19:35:00|10705.5|10703.5|10702|10700|10705.5|10703.5|10701|10699|11
1666899600000|2022-10-27 19:40:00|10701.5|10699.5|10701|10699|10705|10703|10699.5|10697.5|12
1666899900000|2022-10-27 19:45:00|10700.5|10698.5|10687.5|10685.5|10704|10702|10687|10685|47
1666900200000|2022-10-27 19:50:00|10687|10685|10677.5|10675.5|10687|10685|10677|10675|107
1666900500000|2022-10-27 19:55:00|10678|10676|10677|10671|10678|10676|10670.5|10668.4|80
1666900800000|2022-10-27 20:00:00|10676.9|10670.9|10627.6|10621.6|10683.7|10677.7|10614.9|10608.9|0
1666901100000|2022-10-27 20:05:00|10627.5|10621.5|10620.5|10614.5|10649.2|10643.2|10618.3|10612.3|0
1666901400000|2022-10-27 20:10:00|10620|10614|10630.9|10624.9|10634.7|10628.7|10614.5|10608.5|0
1666901700000|2022-10-27 20:15:00|10631.4|10625.4|10625|10619|10631.9|10625.9|10614.3|10608.3|0
1666902000000|2022-10-27 20:20:00|10625.2|10619.2|10621.1|10615.1|10625.5|10619.5|10612.4|10606.4|0
1666902300000|2022-10-27 20:25:00|10620.6|10614.6|10625.7|10619.7|10627|10621|10615.3|10609.3|0
1666902600000|2022-10-27 20:30:00|10624.8|10618.8|10648.8|10642.8|10662.2|10656.2|10599.4|10593.4|0
1666902900000|2022-10-27 20:35:00|10647.4|10641.4|10637.9|10631.9|10655.2|10649.2|10620.4|10614.4|0
1666903200000|2022-10-27 20:40:00|10638|10632|10638.4|10632.4|10651.7|10645.7|10631.8|10625.8|0
1666903500000|2022-10-27 20:45:00|10639.1|10633.1|10651|10645|10656.2|10650.2|10637.9|10631.9|0
1666903800000|2022-10-27 20:50:00|10650.7|10644.7|10651.7|10645.7|10660.7|10654.7|10644.1|10638.1|0
1666904100000|2022-10-27 20:55:00|10651.4|10645.4|10646.5|10640.5|10655.2|10649.2|10645.3|10639.3|0
1666904400000|2022-10-27 21:00:00|10646.7|10640.7|10638.9|10632.9|10646.7|10640.7|10636.1|10630.1|0
1666904700000|2022-10-27 21:05:00|10639.1|10633.1|10637.2|10631.2|10639.8|10633.8|10635.6|10629.6|0
1666905000000|2022-10-27 21:10:00|10637.3|10631.3|10642.7|10636.7|10643.9|10637.9|10637.3|10631.3|0
1666905300000|2022-10-27 21:15:00|10643.4|10637.4|10646.7|10640.7|10646.7|10640.7|10643.4|10637.4|0
1666905600000|2022-10-27 21:20:00|10645.5|10639.5|10662|10656|10662|10656|10645.5|10639.5|0
1666905900000|2022-10-27 21:25:00|10662.1|10656.1|10635.3|10629.3|10677.9|10671.9|10634.7|10628.7|0
1666906200000|2022-10-27 21:30:00|10640.6|10634.6|10652.9|10646.9|10652.9|10646.9|10632.1|10626.1|0
1666906500000|2022-10-27 21:35:00|10652.7|10646.7|10650.6|10644.6|10659.1|10653.1|10644.2|10638.2|0
1666906800000|2022-10-27 21:40:00|10650.8|10644.8|10650.1|10644.1|10651|10645|10646.8|10640.8|0
1666907100000|2022-10-27 21:45:00|10651.1|10645.1|10661|10655|10661|10655|10650.4|10644.4|0
1666907400000|2022-10-27 21:50:00|10660.5|10654.5|10663.6|10657.6|10663.6|10657.6|10656.7|10650.7|0
1666907700000|2022-10-27 21:55:00|10664.8|10658.8|10655.5|10649.5|10664.8|10658.8|10652.9|10646.9|0
1666908000000|2022-10-27 22:00:00|10655.7|10649.7|10657.9|10651.9|10664.5|10658.5|10654.4|10648.4|0
1666908300000|2022-10-27 22:05:00|10658.2|10652.2|10672.7|10666.7|10672.7|10666.7|10654.8|10648.8|0
1666908600000|2022-10-27 22:10:00|10673.4|10667.4|10665.7|10659.7|10680.4|10674.4|10665.5|10659.5|0
1666908900000|2022-10-27 22:15:00|10665.5|10659.5|10661|10655|10669.5|10663.5|10660|10654|0
1666909200000|2022-10-27 22:20:00|10661.2|10655.2|10665|10659|10667.4|10661.4|10661|10655|0
1666909500000|2022-10-27 22:25:00|10665.5|10659.5|10665.5|10659.5|10666.4|10660.4|10662.2|10656.2|0
1666909800000|2022-10-27 22:30:00|10665.7|10659.7|10667.8|10661.8|10667.8|10661.8|10662.2|10656.2|0
1666910100000|2022-10-27 22:35:00|10667.1|10661.1|10665.5|10659.5|10667.1|10661.1|10662.9|10656.9|0
1666910400000|2022-10-27 22:40:00|10665.9|10659.9|10674|10668|10676.8|10670.8|10665.5|10659.5|0
1666910700000|2022-10-27 22:45:00|10672.8|10666.8|10669.5|10663.5|10673.5|10667.5|10663.8|10657.8|0
1666911000000|2022-10-27 22:50:00|10669.3|10663.3|10667.1|10661.1|10669.5|10663.5|10664.5|10658.5|0
1666911300000|2022-10-27 22:55:00|10667.4|10661.4|10664.5|10658.5|10669.5|10663.5|10662.9|10656.9|0
1666911600000|2022-10-27 23:00:00|10664.1|10658.1|10660.5|10654.5|10664.8|10658.8|10657.4|10651.4|0
1666911900000|2022-10-27 23:05:00|10661|10655|10663.8|10657.8|10665.9|10659.9|10661|10655|0
1666912200000|2022-10-27 23:10:00|10662.9|10656.9|10668.3|10662.3|10669.5|10663.5|10662.4|10656.4|0
1666912500000|2022-10-27 23:15:00|10669|10663|10665.9|10659.9|10670.4|10664.4|10665.9|10659.9|0
1666912800000|2022-10-27 23:20:00|10665.5|10659.5|10661.4|10655.4|10665.9|10659.9|10660.5|10654.5|0
1666913100000|2022-10-27 23:25:00|10661.2|10655.2|10663.3|10657.3|10665|10659|10661.2|10655.2|0
1666913400000|2022-10-27 23:30:00|10663.4|10657.4|10663.1|10657.1|10665|10659|10655.3|10649.3|0
1666913700000|2022-10-27 23:35:00|10662.9|10656.9|10658.4|10652.4|10663.3|10657.3|10656.9|10650.9|0
1666914000000|2022-10-27 23:40:00|10658.6|10652.6|10663.8|10657.8|10664.5|10658.5|10658.4|10652.4|0
1666914300000|2022-10-27 23:45:00|10664.1|10658.1|10657.2|10651.2|10664.5|10658.5|10657.2|10651.2|0
1666914600000|2022-10-27 23:50:00|10656.9|10650.9|10657.3|10651.3|10659.3|10653.3|10656.5|10650.5|0
1666914900000|2022-10-27 23:55:00|10657.5|10651.5|10655.9|10649.9|10658.2|10652.2|10652.8|10646.8|0
1666915200000|2022-10-28 00:00:00|10656.8|10650.8|10652.7|10646.7|10658.9|10652.9|10648.6|10642.6|0
1666915500000|2022-10-28 00:05:00|10652.4|10646.4|10647.3|10641.3|10654.6|10648.6|10645.4|10639.4|0
1666915800000|2022-10-28 00:10:00|10647.1|10641.1|10652.8|10646.8|10655.9|10649.9|10644.1|10638.1|0
1666916100000|2022-10-28 00:15:00|10652.5|10646.5|10652.1|10646.1|10661.4|10655.4|10652.1|10646.1|0
1666916400000|2022-10-28 00:20:00|10654.4|10648.4|10656.7|10650.7|10656.8|10650.8|10649.7|10643.7|0
1666916700000|2022-10-28 00:25:00|10656.8|10650.8|10659.1|10653.1|10661.4|10655.4|10654.4|10648.4|0
1666917000000|2022-10-28 00:30:00|10656.8|10650.8|10666.2|10660.2|10666.2|10660.2|10654.4|10648.4|0
1666917300000|2022-10-28 00:35:00|10665|10659|10666.2|10660.2|10668.6|10662.6|10663.8|10657.8|0
1666917600000|2022-10-28 00:40:00|10665|10659|10661.5|10655.5|10666.2|10660.2|10661.4|10655.4|0
1666917900000|2022-10-28 00:45:00|10661.4|10655.4|10663.8|10657.8|10663.8|10657.8|10656.8|10650.8|0
1666918200000|2022-10-28 00:50:00|10663.7|10657.7|10666.1|10660.1|10668.5|10662.5|10663.7|10657.7|0
1666918500000|2022-10-28 00:55:00|10668.4|10662.4|10666.2|10660.2|10668.5|10662.5|10666.1|10660.1|0
1666918800000|2022-10-28 01:00:00|10668.5|10662.5|10673.2|10667.2|10673.2|10667.2|10668.5|10662.5|0
1666919100000|2022-10-28 01:05:00|10670.9|10664.9|10673.3|10667.3|10673.3|10667.3|10670.9|10664.9|0
1666919400000|2022-10-28 01:10:00|10675.6|10669.6|10682.8|10676.8|10685.1|10679.1|10674.4|10668.4|0
1666919700000|2022-10-28 01:15:00|10681.6|10675.6|10680.4|10674.4|10687.5|10681.5|10675.8|10669.8|0
1666920000000|2022-10-28 01:20:00|10680.5|10674.5|10682.8|10676.8|10685.1|10679.1|10678.1|10672.1|0
1666920300000|2022-10-28 01:25:00|10683.9|10677.9|10685.1|10679.1|10686.3|10680.3|10680.4|10674.4|0
1666920600000|2022-10-28 01:30:00|10683.9|10677.9|10678.1|10672.1|10687.5|10681.5|10678|10672|0
1666920900000|2022-10-28 01:35:00|10678|10672|10680.4|10674.4|10682.8|10676.8|10673.4|10667.4|0
1666921200000|2022-10-28 01:40:00|10680.5|10674.5|10682.8|10676.8|10687.5|10681.5|10680.4|10674.4|0
1666921500000|2022-10-28 01:45:00|10684|10678|10682.7|10676.7|10685.2|10679.2|10680.4|10674.4|0
1666921800000|2022-10-28 01:50:00|10682.8|10676.8|10687.5|10681.5|10689.8|10683.8|10682.7|10676.7|0
1666922100000|2022-10-28 01:55:00|10688.7|10682.7|10689.9|10683.9|10694.6|10688.6|10687.5|10681.5|0
1666922400000|2022-10-28 02:00:00|10689.8|10683.8|10685.2|10679.2|10691.1|10685.1|10685.2|10679.2|0
1666922700000|2022-10-28 02:05:00|10686.4|10680.4|10685.2|10679.2|10688.7|10682.7|10682.8|10676.8|0
1666923000000|2022-10-28 02:10:00|10684|10678|10680.5|10674.5|10687.5|10681.5|10679.3|10673.3|0
1666923300000|2022-10-28 02:15:00|10680.4|10674.4|10682.8|10676.8|10682.8|10676.8|10678.1|10672.1|0
1666923600000|2022-10-28 02:20:00|10682.9|10676.9|10678.1|10672.1|10685.2|10679.2|10677|10671|0
1666923900000|2022-10-28 02:25:00|10677|10671|10675.8|10669.8|10678.1|10672.1|10673.4|10667.4|0
1666924200000|2022-10-28 02:30:00|10677|10671|10678.1|10672.1|10680.5|10674.5|10675.8|10669.8|0
1666924500000|2022-10-28 02:35:00|10677|10671|10675.7|10669.7|10678.1|10672.1|10674.6|10668.6|0
1666924800000|2022-10-28 02:40:00|10674.6|10668.6|10673.4|10667.4|10679.3|10673.3|10673.4|10667.4|0
1666925100000|2022-10-28 02:45:00|10673.5|10667.5|10671|10665|10675.8|10669.8|10668.7|10662.7|0
1666925400000|2022-10-28 02:50:00|10671.1|10665.1|10675.7|10669.7|10676.9|10670.9|10671|10665|0
1666925700000|2022-10-28 02:55:00|10673.4|10667.4|10676.9|10670.9|10678.1|10672.1|10671|10665|0
1666926000000|2022-10-28 03:00:00|10678.1|10672.1|10675.7|10669.7|10680.5|10674.5|10675.7|10669.7|0
1666926300000|2022-10-28 03:05:00|10673.4|10667.4|10674.6|10668.6|10675.8|10669.8|10671.1|10665.1|0
1666926600000|2022-10-28 03:10:00|10673.4|10667.4|10673.4|10667.4|10678.1|10672.1|10669.8|10663.8|0
1666926900000|2022-10-28 03:15:00|10672.2|10666.2|10668.7|10662.7|10673.4|10667.4|10668.6|10662.6|0
1666927200000|2022-10-28 03:20:00|10669.9|10663.9|10671|10665|10673.4|10667.4|10668.7|10662.7|0
1666927500000|2022-10-28 03:25:00|10668.7|10662.7|10671|10665|10671.1|10665.1|10668.7|10662.7|0
1666927800000|2022-10-28 03:30:00|10668.7|10662.7|10671.3|10665.3|10673.6|10667.6|10668.6|10662.6|0
1666928100000|2022-10-28 03:35:00|10672.4|10666.4|10673.6|10667.6|10673.6|10667.6|10668.9|10662.9|0
1666928400000|2022-10-28 03:40:00|10673.7|10667.7|10676|10670|10677.2|10671.2|10673.6|10667.6|0
1666928700000|2022-10-28 03:45:00|10676.1|10670.1|10669|10663|10676.1|10670.1|10669|10663|0
1666929000000|2022-10-28 03:50:00|10670.1|10664.1|10673.7|10667.7|10673.7|10667.7|10668.9|10662.9|0
1666929300000|2022-10-28 03:55:00|10674.8|10668.8|10673.7|10667.7|10676|10670|10668.9|10662.9|0
1666929600000|2022-10-28 04:00:00|10673.6|10667.6|10676|10670|10676|10670|10672.5|10666.5|0
1666929900000|2022-10-28 04:05:00|10673.7|10667.7|10673.7|10667.7|10676|10670|10671.3|10665.3|0
1666930200000|2022-10-28 04:10:00|10674.9|10668.9|10673.7|10667.7|10676.1|10670.1|10671.4|10665.4|0
1666930500000|2022-10-28 04:15:00|10672.5|10666.5|10671.6|10665.6|10674|10668|10671.4|10665.4|0
1666930800000|2022-10-28 04:20:00|10670.4|10664.4|10662.1|10656.1|10671.6|10665.6|10662.1|10656.1|0
1666931100000|2022-10-28 04:25:00|10662|10656|10666.7|10660.7|10668|10662|10662|10656|0
1666931400000|2022-10-28 04:30:00|10664.4|10658.4|10666.4|10660.4|10668.8|10662.8|10661.7|10655.7|0
1666931700000|2022-10-28 04:35:00|10667.6|10661.6|10666.4|10660.4|10668.7|10662.7|10665.2|10659.2|0
1666932000000|2022-10-28 04:40:00|10664.1|10658.1|10664|10658|10666.4|10660.4|10664|10658|0
1666932300000|2022-10-28 04:45:00|10664.1|10658.1|10666.4|10660.4|10666.4|10660.4|10661.7|10655.7|0
1666932600000|2022-10-28 04:50:00|10664.1|10658.1|10664.1|10658.1|10666.4|10660.4|10664|10658|0
1666932900000|2022-10-28 04:55:00|10664|10658|10664.1|10658.1|10664.1|10658.1|10661.7|10655.7|0
1666933200000|2022-10-28 05:00:00|10664|10658|10661.8|10655.8|10664.1|10658.1|10659.4|10653.4|0
1666933500000|2022-10-28 05:05:00|10661.7|10655.7|10659.3|10653.3|10664.1|10658.1|10656.9|10650.9|0
1666933800000|2022-10-28 05:10:00|10660.5|10654.5|10655.7|10649.7|10660.5|10654.5|10653|10647|0
1666934100000|2022-10-28 05:15:00|10655.6|10649.6|10653|10647|10657.7|10651.7|10653|10647|0
1666934400000|2022-10-28 05:20:00|10650.7|10644.7|10653|10647|10654.2|10648.2|10650.6|10644.6|0
1666934700000|2022-10-28 05:25:00|10655.3|10649.3|10653.1|10647.1|10655.4|10649.4|10653|10647|0
1666935000000|2022-10-28 05:30:00|10653|10647|10639.5|10633.5|10653.1|10647.1|10639|10633|0
1666935300000|2022-10-28 05:35:00|10640.7|10634.7|10636.8|10630.8|10643|10637|10632.1|10626.1|0
1666935600000|2022-10-28 05:40:00|10636.7|10630.7|10632.6|10626.6|10638|10632|10629.8|10623.8|0
1666935900000|2022-10-28 05:45:00|10634.9|10628.9|10634.7|10628.7|10639.4|10633.4|10632.4|10626.4|0
1666936200000|2022-10-28 05:50:00|10632.4|10626.4|10639.4|10633.4|10639.4|10633.4|10632.4|10626.4|0
1666936500000|2022-10-28 05:55:00|10638.2|10632.2|10637.1|10631.1|10639.5|10633.5|10637.1|10631.1|0
1666936800000|2022-10-28 06:00:00|10658|10656|10649|10647|10658|10656|10642.5|10640.5|103
1666937100000|2022-10-28 06:05:00|10649.5|10647.5|10644.5|10642.5|10654|10652|10641.5|10639.5|70
1666937400000|2022-10-28 06:10:00|10642.5|10640.5|10651.5|10649.5|10653.5|10651.5|10642.5|10640.5|51
1666937700000|2022-10-28 06:15:00|10651|10649|10639.5|10637.5|10651.5|10649.5|10634.5|10632.5|68
1666938000000|2022-10-28 06:20:00|10641.5|10639.5|10641.5|10639.5|10648.5|10646.5|10639.5|10637.5|83
1666938300000|2022-10-28 06:25:00|10641|10639|10640.5|10638.5|10646|10644|10636.5|10634.5|93
1666938600000|2022-10-28 06:30:00|10640|10638|10640|10638|10641|10639|10637|10635|43
1666938900000|2022-10-28 06:35:00|10641|10639|10633.5|10631.5|10641|10639|10629|10627|135
1666939200000|2022-10-28 06:40:00|10633|10631|10635.5|10633.5|10637|10635|10633|10631|45
1666939500000|2022-10-28 06:45:00|10632.5|10630.5|10618.5|10616.5|10637|10635|10618.5|10616.5|93
1666939800000|2022-10-28 06:50:00|10619|10617|10625.5|10623.5|10626.5|10624.5|10618|10616|79
1666940100000|2022-10-28 06:55:00|10626.5|10624.5|10631.5|10629.5|10631.5|10629.5|10618|10616|242
1666940400000|2022-10-28 07:00:00|10635.5|10633.5|10646.5|10644.5|10657.5|10655.5|10633.5|10631.5|1394
1666940700000|2022-10-28 07:05:00|10647|10645|10667.5|10665.5|10668|10666|10642.5|10640.5|548
1666941000000|2022-10-28 07:10:00|10667|10665|10660|10658|10676|10674|10654.5|10652.5|304
1666941300000|2022-10-28 07:15:00|10660.5|10658.5|10651|10649|10667|10665|10651|10649|322
1666941600000|2022-10-28 07:20:00|10650.5|10648.5|10638.5|10636.5|10653.5|10651.5|10635|10633|295
1666941900000|2022-10-28 07:25:00|10639|10637|10646.5|10644.5|10649|10647|10636.5|10634.5|278
1666942200000|2022-10-28 07:30:00|10647|10645|10657|10655|10658|10656|10638|10636|241
1666942500000|2022-10-28 07:35:00|10656.5|10654.5|10652|10650|10660.5|10658.5|10650|10648|150
1666942800000|2022-10-28 07:40:00|10652.6|10650.6|10655.1|10653.1|10655.6|10653.6|10648.1|10646.1|545
1666943100000|2022-10-28 07:45:00|10655.6|10653.6|10655.6|10653.6|10660.1|10658.1|10646.6|10644.6|366
1666943400000|2022-10-28 07:50:00|10655.1|10653.1|10655.1|10653.1|10661.6|10659.6|10650.6|10648.6|189
1666943700000|2022-10-28 07:55:00|10655.6|10653.6|10666.1|10664.1|10669.6|10667.6|10651.6|10649.6|173
1666944000000|2022-10-28 08:00:00|10665.6|10663.6|10663.6|10661.6|10674.1|10672.1|10660.6|10658.6|343
1666944300000|2022-10-28 08:05:00|10664.1|10662.1|10687.6|10685.6|10690.1|10688.1|10664.1|10662.1|461
1666944600000|2022-10-28 08:10:00|10688.1|10686.1|10695.6|10693.6|10699.6|10697.6|10686.6|10684.6|132
1666944900000|2022-10-28 08:15:00|10695.1|10693.1|10682.1|10680.1|10695.6|10693.6|10681.6|10679.6|143
1666945200000|2022-10-28 08:20:00|10682.6|10680.6|10675.1|10673.1|10682.6|10680.6|10674.1|10672.1|103
1666945500000|2022-10-28 08:25:00|10674.6|10672.6|10678.1|10676.1|10684.6|10682.6|10673.6|10671.6|256
1666945800000|2022-10-28 08:30:00|10677.6|10675.6|10678.1|10676.1|10686.6|10684.6|10675.1|10673.1|134
1666946100000|2022-10-28 08:35:00|10677.6|10675.6|10676.6|10674.6|10682.6|10680.6|10672.1|10670.1|84
1666946400000|2022-10-28 08:40:00|10676.1|10674.1|10675.1|10673.1|10681.6|10679.6|10671.6|10669.6|141
1666946700000|2022-10-28 08:45:00|10674.6|10672.6|10680.1|10678.1|10685.6|10683.6|10673.6|10671.6|109
1666947000000|2022-10-28 08:50:00|10679.6|10677.6|10682.6|10680.6|10684.6|10682.6|10676.6|10674.6|162
1666947300000|2022-10-28 08:55:00|10682.1|10680.1|10685.1|10683.1|10688.1|10686.1|10680.6|10678.6|115
1666947600000|2022-10-28 09:00:00|10684.6|10682.6|10670.6|10668.6|10684.6|10682.6|10670.6|10668.6|156
1666947900000|2022-10-28 09:05:00|10669.1|10667.1|10667.1|10665.1|10673.6|10671.6|10665.1|10663.1|150
1666948200000|2022-10-28 09:10:00|10666.6|10664.6|10670.6|10668.6|10673.6|10671.6|10662.6|10660.6|220
1666948500000|2022-10-28 09:15:00|10670.1|10668.1|10677.6|10675.6|10678.6|10676.6|10663.1|10661.1|172
1666948800000|2022-10-28 09:20:00|10678.6|10676.6|10687.6|10685.6|10689.1|10687.1|10678.6|10676.6|433
1666949100000|2022-10-28 09:25:00|10687.1|10685.1|10681.6|10679.6|10691.6|10689.6|10680.6|10678.6|95
1666949400000|2022-10-28 09:30:00|10681.1|10679.1|10673.1|10671.1|10684.6|10682.6|10672.6|10670.6|159
1666949700000|2022-10-28 09:35:00|10672.6|10670.6|10673.6|10671.6|10675.6|10673.6|10668.6|10666.6|82
1666950000000|2022-10-28 09:40:00|10673.1|10671.1|10678.6|10676.6|10681.6|10679.6|10672.6|10670.6|129
1666950300000|2022-10-28 09:45:00|10679.1|10677.1|10688.6|10686.6|10689.6|10687.6|10677.6|10675.6|135
1666950600000|2022-10-28 09:50:00|10688.1|10686.1|10685.1|10683.1|10691.1|10689.1|10683.6|10681.6|191
1666950900000|2022-10-28 09:55:00|10685.6|10683.6|10694.1|10692.1|10694.1|10692.1|10678.6|10676.6|253
1666951200000|2022-10-28 10:00:00|10693.6|10691.6|10697.6|10695.6|10698.6|10696.6|10688.6|10686.6|202
1666951500000|2022-10-28 10:05:00|10698.1|10696.1|10693.6|10691.6|10698.6|10696.6|10693.6|10691.6|99
1666951800000|2022-10-28 10:10:00|10694.1|10692.1|10697.6|10695.6|10698.1|10696.1|10692.6|10690.6|134
1666952100000|2022-10-28 10:15:00|10697.1|10695.1|10701.6|10699.6|10702.1|10700.1|10696.1|10694.1|79
1666952400000|2022-10-28 10:20:00|10701.1|10699.1|10704.6|10702.6|10705.6|10703.6|10699.6|10697.6|150
1666952700000|2022-10-28 10:25:00|10704.1|10702.1|10701.6|10699.6|10707.6|10705.6|10700.1|10698.1|46
1666953000000|2022-10-28 10:30:00|10702.1|10700.1|10713.1|10711.1|10713.1|10711.1|10698.6|10696.6|78
1666953300000|2022-10-28 10:35:00|10712.6|10710.6|10707.1|10705.1|10715.1|10713.1|10706.6|10704.6|81
1666953600000|2022-10-28 10:40:00|10707.6|10705.6|10706.6|10704.6|10712.6|10710.6|10704.6|10702.6|57
1666953900000|2022-10-28 10:45:00|10706.1|10704.1|10707.6|10705.6|10709.6|10707.6|10703.6|10701.6|78
1666954200000|2022-10-28 10:50:00|10707.1|10705.1|10705.6|10703.6|10707.1|10705.1|10700.1|10698.1|60
1666954500000|2022-10-28 10:55:00|10706.1|10704.1|10704.6|10702.6|10706.6|10704.6|10701.6|10699.6|44
1666954800000|2022-10-28 11:00:00|10705.1|10703.1|10704.1|10702.1|10708.6|10706.6|10703.6|10701.6|159
1666955100000|2022-10-28 11:05:00|10704.6|10702.6|10700.6|10698.6|10706.6|10704.6|10697.6|10695.6|94
1666955400000|2022-10-28 11:10:00|10700.1|10698.1|10697.6|10695.6|10701.1|10699.1|10696.1|10694.1|58
1666955700000|2022-10-28 11:15:00|10698.1|10696.1|10698.1|10696.1|10700.1|10698.1|10695.1|10693.1|47
1666956000000|2022-10-28 11:20:00|10697.6|10695.6|10707.6|10705.6|10710.1|10708.1|10696.6|10694.6|73
1666956300000|2022-10-28 11:25:00|10707.1|10705.1|10712.6|10710.6|10713.6|10711.6|10706.6|10704.6|39
1666956600000|2022-10-28 11:30:00|10713.1|10711.1|10704.6|10702.6|10713.6|10711.6|10700.1|10698.1|50
1666956900000|2022-10-28 11:35:00|10704.1|10702.1|10704.6|10702.6|10709.6|10707.6|10703.1|10701.1|103
1666957200000|2022-10-28 11:40:00|10704.7|10702.7|10703.7|10701.7|10707.7|10705.7|10702.7|10700.7|86
1666957500000|2022-10-28 11:45:00|10704.2|10702.2|10705.7|10703.7|10708.7|10706.7|10698.7|10696.7|212
1666957800000|2022-10-28 11:50:00|10705.2|10703.2|10703.7|10701.7|10707.7|10705.7|10701.7|10699.7|83
1666958100000|2022-10-28 11:55:00|10704.2|10702.2|10699.7|10697.7|10704.7|10702.7|10698.2|10696.2|53
1666958400000|2022-10-28 12:00:00|10700.2|10698.2|10697.7|10695.7|10700.2|10698.2|10692.2|10690.2|104
1666958700000|2022-10-28 12:05:00|10698.2|10696.2|10689.2|10687.2|10699.2|10697.2|10687.7|10685.7|112
1666959000000|2022-10-28 12:10:00|10689.7|10687.7|10689.7|10687.7|10695.7|10693.7|10689.7|10687.7|95
1666959300000|2022-10-28 12:15:00|10690.2|10688.2|10698.7|10696.7|10699.2|10697.2|10689.7|10687.7|99
1666959600000|2022-10-28 12:20:00|10698.2|10696.2|10693.7|10691.7|10700.7|10698.7|10693.7|10691.7|105
1666959900000|2022-10-28 12:25:00|10694.7|10692.7|10682.2|10680.2|10695.7|10693.7|10682.2|10680.2|97
1666960200000|2022-10-28 12:30:00|10680.7|10678.7|10702.2|10700.2|10723.2|10721.2|10662.7|10660.7|1395
1666960500000|2022-10-28 12:35:00|10702.7|10700.7|10704.7|10702.7|10715.2|10713.2|10697.2|10695.2|156
1666960800000|2022-10-28 12:40:00|10705.2|10703.2|10702.7|10700.7|10710.7|10708.7|10699.2|10697.2|131
1666961100000|2022-10-28 12:45:00|10703.2|10701.2|10689.2|10687.2|10704.7|10702.7|10684.7|10682.7|155
1666961400000|2022-10-28 12:50:00|10688.7|10686.7|10694.7|10692.7|10701.7|10699.7|10683.7|10681.7|144
1666961700000|2022-10-28 12:55:00|10693.7|10691.7|10702.2|10700.2|10702.7|10700.7|10686.7|10684.7|130
1666962000000|2022-10-28 13:00:00|10702.7|10700.7|10706.2|10704.2|10707.7|10705.7|10697.7|10695.7|112
1666962300000|2022-10-28 13:05:00|10705.7|10703.7|10717.2|10715.2|10724.7|10722.7|10704.7|10702.7|163
1666962600000|2022-10-28 13:10:00|10717.7|10715.7|10715.7|10713.7|10727.2|10725.2|10714.2|10712.2|205
1666962900000|2022-10-28 13:15:00|10715.2|10713.2|10713.7|10711.7|10716.7|10714.7|10706.7|10704.7|210
1666963200000|2022-10-28 13:20:00|10712.7|10710.7|10710.2|10708.2|10715.2|10713.2|10709.2|10707.2|131
1666963500000|2022-10-28 13:25:00|10709.7|10707.7|10707.2|10705.2|10715.2|10713.2|10705.2|10703.2|184
1666963800000|2022-10-28 13:30:00|10708.2|10706.2|10733.2|10731.2|10739.7|10737.7|10704.2|10702.2|517
1666964100000|2022-10-28 13:35:00|10732.7|10730.7|10733.7|10731.7|10736.7|10734.7|10723.2|10721.2|297
1666964400000|2022-10-28 13:40:00|10734.2|10732.2|10740.7|10738.7|10744.7|10742.7|10734.2|10732.2|418
1666964700000|2022-10-28 13:45:00|10742.2|10740.2|10745.7|10743.7|10750.2|10748.2|10737.2|10735.2|284
1666965000000|2022-10-28 13:50:00|10746.2|10744.2|10750.7|10748.7|10754.7|10752.7|10740.7|10738.7|213
1666965300000|2022-10-28 13:55:00|10749.7|10747.7|10748.7|10746.7|10759.7|10757.7|10746.7|10744.7|213
1666965600000|2022-10-28 14:00:00|10749.2|10747.2|10745.7|10743.7|10766.2|10764.2|10744.7|10742.7|626
1666965900000|2022-10-28 14:05:00|10747.2|10745.2|10744.2|10742.2|10751.2|10749.2|10738.7|10736.7|264
1666966200000|2022-10-28 14:10:00|10744.1|10742.1|10743.6|10741.6|10748.6|10746.6|10729.6|10727.6|356
1666966500000|2022-10-28 14:15:00|10743.1|10741.1|10756.6|10754.6|10760.1|10758.1|10740.1|10738.1|285
1666966800000|2022-10-28 14:20:00|10756.1|10754.1|10754.6|10752.6|10757.1|10755.1|10748.1|10746.1|225
1666967100000|2022-10-28 14:25:00|10754.1|10752.1|10773.6|10771.6|10774.1|10772.1|10753.6|10751.6|369
1666967400000|2022-10-28 14:30:00|10773.1|10771.1|10768.1|10766.1|10778.6|10776.6|10768.1|10766.1|229
1666967700000|2022-10-28 14:35:00|10767.6|10765.6|10771.6|10769.6|10775.6|10773.6|10766.1|10764.1|222
1666968000000|2022-10-28 14:40:00|10771.1|10769.1|10774.6|10772.6|10776.6|10774.6|10767.1|10765.1|176
1666968300000|2022-10-28 14:45:00|10774.1|10772.1|10783.1|10781.1|10786.1|10784.1|10770.6|10768.6|329
1666968600000|2022-10-28 14:50:00|10782.6|10780.6|10775.6|10773.6|10784.6|10782.6|10773.1|10771.1|269
1666968900000|2022-10-28 14:55:00|10775.1|10773.1|10774.6|10772.6|10778.1|10776.1|10772.1|10770.1|156
1666969200000|2022-10-28 15:00:00|10775.1|10773.1|10770.1|10768.1|10778.6|10776.6|10767.6|10765.6|380
1666969500000|2022-10-28 15:05:00|10770.6|10768.6|10765.1|10763.1|10771.1|10769.1|10762.1|10760.1|292
1666969800000|2022-10-28 15:10:00|10764.6|10762.6|10770.6|10768.6|10774.6|10772.6|10764.6|10762.6|362
1666970100000|2022-10-28 15:15:00|10770.1|10768.1|10769.6|10767.6|10770.6|10768.6|10761.6|10759.6|613
1666970400000|2022-10-28 15:20:00|10769.1|10767.1|10773.6|10771.6|10776.1|10774.1|10768.6|10766.6|430
1666970700000|2022-10-28 15:25:00|10772.6|10770.6|10771.6|10769.6|10774.1|10772.1|10767.1|10765.1|668
1666971000000|2022-10-28 15:30:00|10772.6|10770.6|10768.6|10766.6|10775.1|10773.1|10768.6|10766.6|806
1666971300000|2022-10-28 15:35:00|10768.1|10766.1|10782.6|10780.6|10783.6|10781.6|10765.6|10763.6|239
1666971600000|2022-10-28 15:40:00|10782.1|10780.1|10784.1|10782.1|10784.6|10782.6|10778.6|10776.6|166
1666971900000|2022-10-28 15:45:00|10783.6|10781.6|10784.6|10782.6|10789.1|10787.1|10783.1|10781.1|141
1666972200000|2022-10-28 15:50:00|10785.1|10783.1|10780.6|10778.6|10785.1|10783.1|10779.1|10777.1|47
1666972500000|2022-10-28 15:55:00|10780.1|10778.1|10782.1|10780.1|10783.1|10781.1|10778.1|10776.1|114
1666972800000|2022-10-28 16:00:00|10781.1|10779.1|10782.1|10780.1|10788.1|10786.1|10779.6|10777.6|90
1666973100000|2022-10-28 16:05:00|10782.6|10780.6|10782.1|10780.1|10784.1|10782.1|10775.6|10773.6|42
1666973400000|2022-10-28 16:10:00|10782.6|10780.6|10788.6|10786.6|10789.1|10787.1|10782.1|10780.1|44
1666973700000|2022-10-28 16:15:00|10789.1|10787.1|10797.1|10795.1|10799.6|10797.6|10788.6|10786.6|87
1666974000000|2022-10-28 16:20:00|10796.6|10794.6|10805.6|10803.6|10806.1|10804.1|10796.1|10794.1|55
1666974300000|2022-10-28 16:25:00|10805.1|10803.1|10803.6|10801.6|10805.6|10803.6|10801.1|10799.1|41
1666974600000|2022-10-28 16:30:00|10803.1|10801.1|10804.1|10802.1|10805.1|10803.1|10801.6|10799.6|11
1666974900000|2022-10-28 16:35:00|10804.6|10802.6|10800.1|10798.1|10806.6|10804.6|10800.1|10798.1|27
1666975200000|2022-10-28 16:40:00|10799.6|10797.6|10804.1|10802.1|10804.6|10802.6|10792.6|10790.6|96
1666975500000|2022-10-28 16:45:00|10803.6|10801.6|10801.6|10799.6|10804.1|10802.1|10797.1|10795.1|18
1666975800000|2022-10-28 16:50:00|10801.1|10799.1|10806.6|10804.6|10807.1|10805.1|10800.6|10798.6|28
1666976100000|2022-10-28 16:55:00|10807.1|10805.1|10806.1|10804.1|10807.1|10805.1|10802.1|10800.1|16
1666976400000|2022-10-28 17:00:00|10806.6|10804.6|10805.6|10803.6|10808.6|10806.6|10804.1|10802.1|14
1666976700000|2022-10-28 17:05:00|10806.1|10804.1|10811.1|10809.1|10812.6|10810.6|10805.6|10803.6|42
1666977000000|2022-10-28 17:10:00|10811.6|10809.6|10812.6|10810.6|10813.6|10811.6|10809.1|10807.1|41
1666977300000|2022-10-28 17:15:00|10812.1|10810.1|10807.1|10805.1|10813.1|10811.1|10807.1|10805.1|15
1666977600000|2022-10-28 17:20:00|10806.6|10804.6|10808.1|10806.1|10809.6|10807.6|10804.1|10802.1|1
1666977900000|2022-10-28 17:25:00|10808.6|10806.6|10808.6|10806.6|10810.6|10808.6|10806.1|10804.1|8
1666978200000|2022-10-28 17:30:00|10808.1|10806.1|10811.1|10809.1|10812.1|10810.1|10808.1|10806.1|5
1666978500000|2022-10-28 17:35:00|10811.6|10809.6|10814.1|10812.1|10817.1|10815.1|10811.1|10809.1|17
1666978800000|2022-10-28 17:40:00|10814.6|10812.6|10813.1|10811.1|10817.6|10815.6|10812.6|10810.6|4
1666979100000|2022-10-28 17:45:00|10813.6|10811.6|10815.1|10813.1|10819.1|10817.1|10813.6|10811.6|8
1666979400000|2022-10-28 17:50:00|10815.6|10813.6|10819.1|10817.1|10819.1|10817.1|10814.6|10812.6|5
1666979700000|2022-10-28 17:55:00|10818.6|10816.6|10810.6|10808.6|10820.6|10818.6|10810.6|10808.6|11
1666980000000|2022-10-28 18:00:00|10811.6|10809.6|10810.1|10808.1|10815.1|10813.1|10809.1|10807.1|15
1666980300000|2022-10-28 18:05:00|10809.6|10807.6|10809.1|10807.1|10812.1|10810.1|10807.1|10805.1|19
1666980600000|2022-10-28 18:10:00|10808.6|10806.6|10812.1|10810.1|10812.1|10810.1|10808.6|10806.6|11
1666980900000|2022-10-28 18:15:00|10811.6|10809.6|10811.1|10809.1|10815.1|10813.1|10811.1|10809.1|9
1666981200000|2022-10-28 18:20:00|10811.6|10809.6|10811.6|10809.6|10813.6|10811.6|10810.1|10808.1|11
1666981500000|2022-10-28 18:25:00|10811.1|10809.1|10811.1|10809.1|10813.6|10811.6|10809.1|10807.1|10
1666981800000|2022-10-28 18:30:00|10811.6|10809.6|10820.1|10818.1|10820.1|10818.1|10810.6|10808.6|6
1666982100000|2022-10-28 18:35:00|10820.6|10818.6|10821.1|10819.1|10822.1|10820.1|10819.6|10817.6|9
1666982400000|2022-10-28 18:40:00|10820.6|10818.6|10821.6|10819.6|10822.1|10820.1|10819.6|10817.6|6
1666982700000|2022-10-28 18:45:00|10822.1|10820.1|10821.6|10819.6|10825.1|10823.1|10821.6|10819.6|31
1666983000000|2022-10-28 18:50:00|10822.1|10820.1|10823.1|10821.1|10825.1|10823.1|10821.6|10819.6|18
1666983300000|2022-10-28 18:55:00|10823.6|10821.6|10824.1|10822.1|10825.1|10823.1|10822.1|10820.1|18
1666983600000|2022-10-28 19:00:00|10824.6|10822.6|10821.6|10819.6|10829.1|10827.1|10821.1|10819.1|8
1666983900000|2022-10-28 19:05:00|10822.1|10820.1|10820.6|10818.6|10823.1|10821.1|10816.1|10814.1|10
1666984200000|2022-10-28 19:10:00|10821.1|10819.1|10824.1|10822.1|10825.1|10823.1|10820.1|10818.1|21
1666984500000|2022-10-28 19:15:00|10823.6|10821.6|10821.6|10819.6|10825.6|10823.6|10821.1|10819.1|36
1666984800000|2022-10-28 19:20:00|10821.1|10819.1|10818.6|10816.6|10821.1|10819.1|10818.6|10816.6|26
1666985100000|2022-10-28 19:25:00|10818.1|10816.1|10822.1|10820.1|10822.6|10820.6|10818.1|10816.1|54
1666985400000|2022-10-28 19:30:00|10820.6|10818.6|10825.6|10823.6|10826.1|10824.1|10819.6|10817.6|32
1666985700000|2022-10-28 19:35:00|10826.1|10824.1|10820.1|10818.1|10827.1|10825.1|10819.6|10817.6|33
1666986000000|2022-10-28 19:40:00|10819.6|10817.6|10820.1|10818.1|10822.6|10820.6|10816.1|10814.1|24
1666986300000|2022-10-28 19:45:00|10819.6|10817.6|10821.1|10819.1|10821.6|10819.6|10816.6|10814.6|21
1666986600000|2022-10-28 19:50:00|10821.6|10819.6|10830.1|10828.1|10831.6|10829.6|10817.1|10815.1|39
1666986900000|2022-10-28 19:55:00|10829.1|10827.1|10830.1|10824.1|10834.1|10832.1|10821.6|10819.6|64
1666987200000|2022-10-28 20:00:00|10833.1|10827.1|10839.9|10833.9|10840.9|10834.9|10830.8|10824.8|0
1666987500000|2022-10-28 20:05:00|10840|10834|10837.5|10831.5|10840.7|10834.7|10837|10831|0
1666987800000|2022-10-28 20:10:00|10837.9|10831.9|10844.6|10838.6|10844.6|10838.6|10837.5|10831.5|0
1666988100000|2022-10-28 20:15:00|10844.1|10838.1|10850.6|10844.6|10852|10846|10844.1|10838.1|0
1666988400000|2022-10-28 20:20:00|10850.1|10844.1|10851.5|10845.5|10852.5|10846.5|10849.6|10843.6|0
1666988700000|2022-10-28 20:25:00|10851.8|10845.8|10855.8|10849.8|10856.3|10850.3|10851.5|10845.5|0
1666989000000|2022-10-28 20:30:00|10855.9|10849.9|10855.3|10849.3|10858.7|10852.7|10854.9|10848.9|0
1666989300000|2022-10-28 20:35:00|10855.4|10849.4|10856.8|10850.8|10857.7|10851.7|10855.3|10849.3|0
1666989600000|2022-10-28 20:40:00|10857.7|10851.7|10856.8|10850.8|10857.7|10851.7|10856.3|10850.3|0
1666989900000|2022-10-28 20:45:00|10856.5|10850.5|10856.3|10850.3|10857|10851|10855.8|10849.8|0
1666990200000|2022-10-28 20:50:00|10856.8|10850.8|10857.7|10851.7|10859.6|10853.6|10856.8|10850.8|0
1666990500000|2022-10-28 20:55:00|10858|10852|10857.7|10851.7|10858.2|10852.2|10857.2|10851.2|0
1667167200000|2022-10-30 22:00:00|10830.6|10824.6|10824.5|10818.5|10830.8|10824.8|10822.9|10816.9|0
1667167500000|2022-10-30 22:05:00|10824|10818|10822.7|10816.7|10824|10818|10817.5|10811.5|0
1667167800000|2022-10-30 22:10:00|10822.8|10816.8|10823|10817|10824.9|10818.9|10819.9|10813.9|0
1667168100000|2022-10-30 22:15:00|10823.5|10817.5|10825.4|10819.4|10825.4|10819.4|10822.3|10816.3|0
1667168400000|2022-10-30 22:20:00|10824.9|10818.9|10825.4|10819.4|10825.4|10819.4|10823.5|10817.5|0
1667168700000|2022-10-30 22:25:00|10825.6|10819.6|10822.3|10816.3|10825.8|10819.8|10822|10816|0
1667169000000|2022-10-30 22:30:00|10822.5|10816.5|10822|10816|10824.9|10818.9|10821.3|10815.3|0
1667169300000|2022-10-30 22:35:00|10821.3|10815.3|10823|10817|10823|10817|10821.3|10815.3|0
1667169600000|2022-10-30 22:40:00|10823.2|10817.2|10822.5|10816.5|10828.7|10822.7|10821.6|10815.6|0
1667169900000|2022-10-30 22:45:00|10822.3|10816.3|10827|10821|10832.5|10826.5|10822|10816|0
1667170200000|2022-10-30 22:50:00|10827.3|10821.3|10828.2|10822.2|10831.1|10825.1|10827.3|10821.3|0
1667170500000|2022-10-30 22:55:00|10827.8|10821.8|10828.7|10822.7|10829.2|10823.2|10826.3|10820.3|0
1667170800000|2022-10-30 23:00:00|10828.9|10822.9|10830.1|10824.1|10833|10827|10827.3|10821.3|0
1667171100000|2022-10-30 23:05:00|10830.4|10824.4|10831.1|10825.1|10834.4|10828.4|10829.4|10823.4|0
1667171400000|2022-10-30 23:10:00|10831.3|10825.3|10832.7|10826.7|10833|10827|10828.2|10822.2|0
1667171700000|2022-10-30 23:15:00|10832.4|10826.4|10829.3|10823.3|10835.1|10829.1|10828.4|10822.4|0
1667172000000|2022-10-30 23:20:00|10829.4|10823.4|10832.2|10826.2|10834.6|10828.6|10829.4|10823.4|0
1667172300000|2022-10-30 23:25:00|10832.7|10826.7|10826.5|10820.5|10833.9|10827.9|10826.5|10820.5|0
1667172600000|2022-10-30 23:30:00|10827|10821|10828.4|10822.4|10829.3|10823.3|10825.1|10819.1|0
1667172900000|2022-10-30 23:35:00|10827.9|10821.9|10831.7|10825.7|10833.2|10827.2|10827.4|10821.4|0
1667173200000|2022-10-30 23:40:00|10831.5|10825.5|10826|10820|10832.2|10826.2|10825.3|10819.3|0
1667173500000|2022-10-30 23:45:00|10825.5|10819.5|10824.1|10818.1|10827|10821|10823.6|10817.6|0
1667173800000|2022-10-30 23:50:00|10824.3|10818.3|10825.5|10819.5|10827|10821|10823.2|10817.2|0
1667174100000|2022-10-30 23:55:00|10825.6|10819.6|10824.1|10818.1|10826|10820|10823.2|10817.2|0
1667174400000|2022-10-31 00:00:00|10824.6|10818.6|10827|10821|10828.2|10822.2|10824.1|10818.1|0
1667174700000|2022-10-31 00:05:00|10826.7|10820.7|10826|10820|10829.8|10823.8|10825.5|10819.5|0
1667175000000|2022-10-31 00:10:00|10826.3|10820.3|10821.8|10815.8|10828.4|10822.4|10821.3|10815.3|0
1667175300000|2022-10-31 00:15:00|10822.3|10816.3|10816.7|10810.7|10823.2|10817.2|10816.7|10810.7|0
1667175600000|2022-10-31 00:20:00|10815.6|10809.6|10809.7|10803.7|10815.6|10809.6|10807.3|10801.3|0
1667175900000|2022-10-31 00:25:00|10809.6|10803.6|10812|10806|10812|10806|10809.6|10803.6|0
1667176200000|2022-10-31 00:30:00|10790.4|10784.4|10788.1|10782.1|10792.8|10786.8|10788.1|10782.1|0
1667176500000|2022-10-31 00:35:00|10790.4|10784.4|10785.5|10779.5|10790.4|10784.4|10783.2|10777.2|0
1667176800000|2022-10-31 00:40:00|10785.4|10779.4|10782|10776|10785.5|10779.5|10782|10776|0
1667177100000|2022-10-31 00:45:00|10802.3|10796.3|10804.6|10798.6|10804.6|10798.6|10799.8|10793.8|0
1667177400000|2022-10-31 00:50:00|10802.3|10796.3|10804.7|10798.7|10804.7|10798.7|10802.2|10796.2|0
1667177700000|2022-10-31 00:55:00|10804.6|10798.6|10802.3|10796.3|10804.7|10798.7|10802.3|10796.3|0
1667178000000|2022-10-31 01:00:00|10779.6|10773.6|10776.1|10770.1|10779.7|10773.7|10776.1|10770.1|0
1667178300000|2022-10-31 01:05:00|10776.2|10770.2|10778.5|10772.5|10780.8|10774.8|10776.1|10770.1|0
1667178600000|2022-10-31 01:10:00|10780.8|10774.8|10776.2|10770.2|10780.8|10774.8|10776.1|10770.1|0
1667178900000|2022-10-31 01:15:00|10776.1|10770.1|10775.5|10769.5|10776.1|10770.1|10768.5|10762.5|0
1667179200000|2022-10-31 01:20:00|10774.4|10768.4|10775.6|10769.6|10777.9|10771.9|10773.2|10767.2|0
1667179500000|2022-10-31 01:25:00|10775.5|10769.5|10775.5|10769.5|10780.3|10774.3|10774.4|10768.4|0
1667179800000|2022-10-31 01:30:00|10798.2|10792.2|10790|10784|10799.4|10793.4|10785.3|10779.3|0
1667180100000|2022-10-31 01:35:00|10787.7|10781.7|10794.7|10788.7|10797.1|10791.1|10787.7|10781.7|0
1667180400000|2022-10-31 01:40:00|10794.8|10788.8|10794.7|10788.7|10797.1|10791.1|10792.4|10786.4|0
1667180700000|2022-10-31 01:45:00|10794.8|10788.8|10801.9|10795.9|10806.5|10800.5|10794.7|10788.7|0
1667181000000|2022-10-31 01:50:00|10803|10797|10804.2|10798.2|10806.6|10800.6|10799.5|10793.5|0
1667181300000|2022-10-31 01:55:00|10804.3|10798.3|10804.2|10798.2|10809|10803|10804.2|10798.2|0
1667181600000|2022-10-31 02:00:00|10781.6|10775.6|10778|10772|10787.4|10781.4|10778|10772|0
1667181900000|2022-10-31 02:05:00|10775.7|10769.7|10775.7|10769.7|10778|10772|10774.5|10768.5|0
1667182200000|2022-10-31 02:10:00|10774.5|10768.5|10773.4|10767.4|10775.7|10769.7|10773.3|10767.3|0
1667182500000|2022-10-31 02:15:00|10797.2|10791.2|10797.2|10791.2|10799.5|10793.5|10794.8|10788.8|0
1667182800000|2022-10-31 02:20:00|10794.9|10788.9|10797.1|10791.1|10797.2|10791.2|10794.8|10788.8|0
1667183100000|2022-10-31 02:25:00|10796|10790|10797.2|10791.2|10801.9|10795.9|10794.8|10788.8|0
1667183400000|2022-10-31 02:30:00|10797.3|10791.3|10804.3|10798.3|10804.4|10798.4|10797.3|10791.3|0
1667183700000|2022-10-31 02:35:00|10804.4|10798.4|10804.4|10798.4|10804.4|10798.4|10802|10796|0
1667184000000|2022-10-31 02:40:00|10806.7|10800.7|10802|10796|10806.7|10800.7|10802|10796|0
1667184300000|2022-10-31 02:45:00|10802.1|10796.1|10799.7|10793.7|10802.1|10796.1|10799.7|10793.7|0
1667184600000|2022-10-31 02:50:00|10802|10796|10797.4|10791.4|10802|10796|10797.3|10791.3|0
1667184900000|2022-10-31 02:55:00|10797.3|10791.3|10797.3|10791.3|10797.4|10791.4|10797.3|10791.3|0
1667185200000|2022-10-31 03:00:00|10797.4|10791.4|10797.4|10791.4|10799.7|10793.7|10797.3|10791.3|0
1667185500000|2022-10-31 03:05:00|10797.3|10791.3|10804.4|10798.4|10804.4|10798.4|10795|10789|0
1667185800000|2022-10-31 03:10:00|10806.8|10800.8|10802.1|10796.1|10806.8|10800.8|10802.1|10796.1|0
1667186100000|2022-10-31 03:15:00|10802|10796|10799.7|10793.7|10804.4|10798.4|10799.7|10793.7|0
1667186400000|2022-10-31 03:20:00|10797.4|10791.4|10799.7|10793.7|10799.8|10793.8|10797.4|10791.4|0
1667186700000|2022-10-31 03:25:00|10799.8|10793.8|10797.3|10791.3|10802.1|10796.1|10797.3|10791.3|0
1667187000000|2022-10-31 03:30:00|10796.1|10790.1|10797.3|10791.3|10799.7|10793.7|10794.9|10788.9|0
1667187300000|2022-10-31 03:35:00|10799.6|10793.6|10797.3|10791.3|10799.7|10793.7|10797.3|10791.3|0
1667187600000|2022-10-31 03:40:00|10799.6|10793.6|10799.6|10793.6|10799.7|10793.7|10797.3|10791.3|0
1667187900000|2022-10-31 03:45:00|10799.7|10793.7|10804.4|10798.4|10804.4|10798.4|10799.7|10793.7|0
1667188200000|2022-10-31 03:50:00|10804.5|10798.5|10806.8|10800.8|10811.5|10805.5|10804.5|10798.5|0
1667188500000|2022-10-31 03:55:00|10809.1|10803.1|10804.5|10798.5|10809.2|10803.2|10804.5|10798.5|0
1667188800000|2022-10-31 04:00:00|10806.8|10800.8|10804.5|10798.5|10806.8|10800.8|10804.4|10798.4|0
1667189100000|2022-10-31 04:05:00|10806.8|10800.8|10804.5|10798.5|10806.9|10800.9|10804.4|10798.4|0
1667189400000|2022-10-31 04:10:00|10804.4|10798.4|10802.1|10796.1|10804.5|10798.5|10802|10796|0
1667189700000|2022-10-31 04:15:00|10780.5|10774.5|10780.5|10774.5|10780.6|10774.6|10780.5|10774.5|0
1667190000000|2022-10-31 04:20:00|10780.6|10774.6|10778.2|10772.2|10780.6|10774.6|10778.2|10772.2|0
1667190300000|2022-10-31 04:25:00|10777|10771|10778.2|10772.2|10778.2|10772.2|10775.8|10769.8|0
1667190600000|2022-10-31 04:30:00|10797.4|10791.4|10795.1|10789.1|10797.4|10791.4|10795.1|10789.1|0
1667190900000|2022-10-31 04:35:00|10797.4|10791.4|10795.1|10789.1|10797.5|10791.5|10795.1|10789.1|0
1667191200000|2022-10-31 04:40:00|10795.2|10789.2|10797.4|10791.4|10799.8|10793.8|10795.1|10789.1|0
1667191500000|2022-10-31 04:45:00|10797.5|10791.5|10795.1|10789.1|10797.5|10791.5|10795.1|10789.1|0
1667191800000|2022-10-31 04:50:00|10795|10789|10795|10789|10795.1|10789.1|10795|10789|0
1667192100000|2022-10-31 04:55:00|10795.1|10789.1|10795.1|10789.1|10795.1|10789.1|10795|10789|0
1667192400000|2022-10-31 05:00:00|10795|10789|10797.4|10791.4|10799.8|10793.8|10790.4|10784.4|0
1667192700000|2022-10-31 05:05:00|10797.5|10791.5|10802.2|10796.2|10806.9|10800.9|10797.5|10791.5|0
1667193000000|2022-10-31 05:10:00|10802.1|10796.1|10797.4|10791.4|10802.1|10796.1|10797.4|10791.4|0
1667193300000|2022-10-31 05:15:00|10796.3|10790.3|10799.7|10793.7|10799.7|10793.7|10795.1|10789.1|0
1667193600000|2022-10-31 05:20:00|10797.4|10791.4|10797.4|10791.4|10799.8|10793.8|10797.4|10791.4|0
1667193900000|2022-10-31 05:25:00|10799.7|10793.7|10797.5|10791.5|10799.8|10793.8|10795.1|10789.1|0
1667194200000|2022-10-31 05:30:00|10795.2|10789.2|10797.5|10791.5|10799.8|10793.8|10795.1|10789.1|0
1667194500000|2022-10-31 05:35:00|10798.7|10792.7|10797.4|10791.4|10802.2|10796.2|10797.4|10791.4|0
1667194800000|2022-10-31 05:40:00|10797.5|10791.5|10795.1|10789.1|10799.8|10793.8|10795.1|10789.1|0
1667195100000|2022-10-31 05:45:00|10774.7|10768.7|10766.5|10760.5|10775.9|10769.9|10766.5|10760.5|0
1667195400000|2022-10-31 05:50:00|10766.6|10760.6|10772.1|10766.1|10772.1|10766.1|10764.2|10758.2|0
1667195700000|2022-10-31 05:55:00|10773.3|10767.3|10777.3|10771.3|10777.3|10771.3|10769.7|10763.7|0
1667196000000|2022-10-31 06:00:00|10775|10769|10774.9|10768.9|10779.7|10773.7|10774.9|10768.9|0
1667196300000|2022-10-31 06:05:00|10775|10769|10777.2|10771.2|10777.3|10771.3|10773.8|10767.8|0
1667196600000|2022-10-31 06:10:00|10777.3|10771.3|10774.8|10768.8|10777.3|10771.3|10772.5|10766.5|0
1667196900000|2022-10-31 06:15:00|10796.4|10790.4|10793.9|10787.9|10798.7|10792.7|10791.6|10785.6|0
1667197200000|2022-10-31 06:20:00|10794|10788|10791.7|10785.7|10794|10788|10789.3|10783.3|0
1667197500000|2022-10-31 06:25:00|10794|10788|10791.7|10785.7|10794.1|10788.1|10791.7|10785.7|0
1667197800000|2022-10-31 06:30:00|10791.6|10785.6|10789.3|10783.3|10791.7|10785.7|10789.3|10783.3|0
1667198100000|2022-10-31 06:35:00|10787|10781|10787|10781|10789.4|10783.4|10787|10781|0
1667198400000|2022-10-31 06:40:00|10788.2|10782.2|10791.7|10785.7|10791.7|10785.7|10788.2|10782.2|0
1667198700000|2022-10-31 06:45:00|10791.8|10785.8|10785.9|10779.9|10791.8|10785.8|10784.7|10778.7|0
1667199000000|2022-10-31 06:50:00|10787|10781|10787.1|10781.1|10787.2|10781.2|10784.7|10778.7|0
1667199300000|2022-10-31 06:55:00|10787.2|10781.2|10792.1|10786.1|10792.2|10786.2|10787.1|10781.1|0
1667199600000|2022-10-31 07:00:00|10807.1|10805.1|10794.6|10792.6|10807.1|10805.1|10791.1|10789.1|45
1667199900000|2022-10-31 07:05:00|10794.1|10792.1|10789.1|10787.1|10795.1|10793.1|10788.1|10786.1|55
1667200200000|2022-10-31 07:10:00|10789.6|10787.6|10794.6|10792.6|10798.1|10796.1|10788.6|10786.6|50
1667200500000|2022-10-31 07:15:00|10795.1|10793.1|10793.6|10791.6|10797.1|10795.1|10791.6|10789.6|75
1667200800000|2022-10-31 07:20:00|10794.1|10792.1|10795.6|10793.6|10798.1|10796.1|10792.6|10790.6|31
1667201100000|2022-10-31 07:25:00|10795.1|10793.1|10799.1|10797.1|10799.1|10797.1|10791.6|10789.6|27
1667201400000|2022-10-31 07:30:00|10799.6|10797.6|10803.1|10801.1|10806.6|10804.6|10798.6|10796.6|51
1667201700000|2022-10-31 07:35:00|10803.6|10801.6|10801.1|10799.1|10804.1|10802.1|10799.1|10797.1|30
1667202000000|2022-10-31 07:40:00|10801.6|10799.6|10799.6|10797.6|10804.1|10802.1|10799.1|10797.1|28
1667202300000|2022-10-31 07:45:00|10799.1|10797.1|10795.1|10793.1|10799.1|10797.1|10794.6|10792.6|19
1667202600000|2022-10-31 07:50:00|10795.6|10793.6|10801.6|10799.6|10802.6|10800.6|10795.1|10793.1|25
1667202900000|2022-10-31 07:55:00|10802.6|10800.6|10807.6|10805.6|10809.6|10807.6|10798.6|10796.6|127
1667203200000|2022-10-31 08:00:00|10809.1|10807.1|10798.6|10796.6|10809.1|10807.1|10786.6|10784.6|840
1667203500000|2022-10-31 08:05:00|10798.1|10796.1|10778.1|10776.1|10798.1|10796.1|10774.1|10772.1|386
1667203800000|2022-10-31 08:10:00|10778.6|10776.6|10776.6|10774.6|10785.6|10783.6|10768.1|10766.1|238
1667204100000|2022-10-31 08:15:00|10776.1|10774.1|10775.6|10773.6|10779.6|10777.6|10764.6|10762.6|238
1667204400000|2022-10-31 08:20:00|10776.1|10774.1|10785.6|10783.6|10786.6|10784.6|10768.1|10766.1|219
1667204700000|2022-10-31 08:25:00|10785.1|10783.1|10777.6|10775.6|10789.1|10787.1|10777.6|10775.6|236
1667205000000|2022-10-31 08:30:00|10776.1|10774.1|10765.6|10763.6|10776.6|10774.6|10764.6|10762.6|278
1667205300000|2022-10-31 08:35:00|10766.6|10764.6|10767.6|10765.6|10769.1|10767.1|10763.1|10761.1|151
1667205600000|2022-10-31 08:40:00|10767.9|10765.9|10765.9|10763.9|10770.9|10768.9|10758.9|10756.9|240
1667205900000|2022-10-31 08:45:00|10764.9|10762.9|10758.9|10756.9|10768.9|10766.9|10755.9|10753.9|214
1667206200000|2022-10-31 08:50:00|10758.4|10756.4|10755.4|10753.4|10758.9|10756.9|10751.9|10749.9|136
1667206500000|2022-10-31 08:55:00|10754.9|10752.9|10759.9|10757.9|10762.9|10760.9|10752.9|10750.9|98
1667206800000|2022-10-31 09:00:00|10760.9|10758.9|10755.4|10753.4|10765.4|10763.4|10753.4|10751.4|173
1667207100000|2022-10-31 09:05:00|10755.9|10753.9|10749.4|10747.4|10756.4|10754.4|10746.4|10744.4|201
1667207400000|2022-10-31 09:10:00|10748.9|10746.9|10755.9|10753.9|10758.4|10756.4|10747.9|10745.9|128
1667207700000|2022-10-31 09:15:00|10755.4|10753.4|10755.4|10753.4|10762.9|10760.9|10753.9|10751.9|161
1667208000000|2022-10-31 09:20:00|10754.9|10752.9|10757.4|10755.4|10757.4|10755.4|10746.4|10744.4|146
1667208300000|2022-10-31 09:25:00|10757.9|10755.9|10755.9|10753.9|10758.9|10756.9|10749.4|10747.4|148
1667208600000|2022-10-31 09:30:00|10756.4|10754.4|10761.4|10759.4|10765.4|10763.4|10755.9|10753.9|152
1667208900000|2022-10-31 09:35:00|10761.9|10759.9|10756.9|10754.9|10761.9|10759.9|10754.4|10752.4|112
1667209200000|2022-10-31 09:40:00|10757.4|10755.4|10762.9|10760.9|10762.9|10760.9|10756.9|10754.9|92
1667209500000|2022-10-31 09:45:00|10763.4|10761.4|10775.4|10773.4|10775.9|10773.9|10762.9|10760.9|92
1667209800000|2022-10-31 09:50:00|10774.9|10772.9|10779.4|10777.4|10781.9|10779.9|10774.4|10772.4|80
1667210100000|2022-10-31 09:55:00|10779.9|10777.9|10781.9|10779.9|10782.4|10780.4|10773.9|10771.9|128
1667210400000|2022-10-31 10:00:00|10781.4|10779.4|10782.9|10780.9|10786.9|10784.9|10777.9|10775.9|240
1667210700000|2022-10-31 10:05:00|10783.4|10781.4|10787.4|10785.4|10789.9|10787.9|10783.4|10781.4|163
1667211000000|2022-10-31 10:10:00|10786.9|10784.9|10782.9|10780.9|10787.9|10785.9|10780.9|10778.9|98
1667211300000|2022-10-31 10:15:00|10782.4|10780.4|10778.9|10776.9|10784.9|10782.9|10775.9|10773.9|190
1667211600000|2022-10-31 10:20:00|10778.4|10776.4|10777.9|10775.9|10779.9|10777.9|10771.9|10769.9|103
1667211900000|2022-10-31 10:25:00|10777.4|10775.4|10777.4|10775.4|10780.9|10778.9|10770.9|10768.9|114
1667212200000|2022-10-31 10:30:00|10777.9|10775.9|10776.9|10774.9|10779.9|10777.9|10772.9|10770.9|86
1667212500000|2022-10-31 10:35:00|10777.4|10775.4|10776.4|10774.4|10778.9|10776.9|10773.9|10771.9|92
1667212800000|2022-10-31 10:40:00|10776.9|10774.9|10768.9|10766.9|10776.9|10774.9|10766.9|10764.9|204
1667213100000|2022-10-31 10:45:00|10769.4|10767.4|10777.9|10775.9|10780.9|10778.9|10768.4|10766.4|78
1667213400000|2022-10-31 10:50:00|10777.4|10775.4|10775.9|10773.9|10778.9|10776.9|10774.9|10772.9|94
1667213700000|2022-10-31 10:55:00|10775.4|10773.4|10788.9|10786.9|10788.9|10786.9|10772.9|10770.9|134
1667214000000|2022-10-31 11:00:00|10789.9|10787.9|10791.9|10789.9|10800.9|10798.9|10786.9|10784.9|125
1667214300000|2022-10-31 11:05:00|10791.4|10789.4|10792.9|10790.9|10795.9|10793.9|10789.4|10787.4|92
1667214600000|2022-10-31 11:10:00|10793.4|10791.4|10790.9|10788.9|10799.9|10797.9|10789.9|10787.9|122
1667214900000|2022-10-31 11:15:00|10791.4|10789.4|10787.9|10785.9|10795.9|10793.9|10787.9|10785.9|91
1667215200000|2022-10-31 11:20:00|10787.4|10785.4|10783.9|10781.9|10787.9|10785.9|10780.9|10778.9|84
1667215500000|2022-10-31 11:25:00|10783.4|10781.4|10789.4|10787.4|10791.9|10789.9|10782.9|10780.9|128
1667215800000|2022-10-31 11:30:00|10789.9|10787.9|10788.9|10786.9|10791.9|10789.9|10786.9|10784.9|133
1667216100000|2022-10-31 11:35:00|10788.4|10786.4|10785.9|10783.9|10789.9|10787.9|10782.9|10780.9|104
1667216400000|2022-10-31 11:40:00|10786.4|10784.4|10793.4|10791.4|10793.9|10791.9|10784.4|10782.4|351
1667216700000|2022-10-31 11:45:00|10793.9|10791.9|10793.9|10791.9|10797.4|10795.4|10791.9|10789.9|92
1667217000000|2022-10-31 11:50:00|10794.4|10792.4|10787.9|10785.9|10794.9|10792.9|10784.4|10782.4|203
1667217300000|2022-10-31 11:55:00|10787.4|10785.4|10789.9|10787.9|10791.9|10789.9|10785.9|10783.9|201
1667217600000|2022-10-31 12:00:00|10790.4|10788.4|10793.9|10791.9|10795.9|10793.9|10789.9|10787.9|217
1667217900000|2022-10-31 12:05:00|10794.9|10792.9|10791.9|10789.9|10794.9|10792.9|10787.9|10785.9|195
1667218200000|2022-10-31 12:10:00|10791.4|10789.4|10797.9|10795.9|10797.9|10795.9|10791.4|10789.4|166
1667218500000|2022-10-31 12:15:00|10797.4|10795.4|10792.4|10790.4|10799.9|10797.9|10791.4|10789.4|139
1667218800000|2022-10-31 12:20:00|10792.9|10790.9|10791.9|10789.9|10793.9|10791.9|10785.9|10783.9|104
1667219100000|2022-10-31 12:25:00|10792.4|10790.4|10796.9|10794.9|10798.9|10796.9|10792.4|10790.4|92
1667219400000|2022-10-31 12:30:00|10797.4|10795.4|10798.9|10796.9|10800.9|10798.9|10794.9|10792.9|126
1667219700000|2022-10-31 12:35:00|10797.9|10795.9|10795.9|10793.9|10797.9|10795.9|10792.4|10790.4|79
1667220000000|2022-10-31 12:40:00|10795.5|10793.5|10796.5|10794.5|10800.5|10798.5|10794.5|10792.5|126
1667220300000|2022-10-31 12:45:00|10796|10794|10799.5|10797.5|10802.5|10800.5|10795.5|10793.5|237
1667220600000|2022-10-31 12:50:00|10799|10797|10807.5|10805.5|10809.5|10807.5|10796.5|10794.5|184
1667220900000|2022-10-31 12:55:00|10808.5|10806.5|10810.5|10808.5|10810.5|10808.5|10803.5|10801.5|101
1667221200000|2022-10-31 13:00:00|10810|10808|10814|10812|10816.5|10814.5|10809.5|10807.5|163
1667221500000|2022-10-31 13:05:00|10814.5|10812.5|10818.5|10816.5|10820.5|10818.5|10813.5|10811.5|102
1667221800000|2022-10-31 13:10:00|10819|10817|10825.5|10823.5|10825.5|10823.5|10818.5|10816.5|135
1667222100000|2022-10-31 13:15:00|10825|10823|10822|10820|10831|10829|10821.5|10819.5|211
1667222400000|2022-10-31 13:20:00|10821.5|10819.5|10823.5|10821.5|10825.5|10823.5|10819.5|10817.5|183
1667222700000|2022-10-31 13:25:00|10823|10821|10818|10816|10823.5|10821.5|10816.5|10814.5|207
1667223000000|2022-10-31 13:30:00|10817.5|10815.5|10828.5|10826.5|10829.5|10827.5|10815.5|10813.5|485
1667223300000|2022-10-31 13:35:00|10828|10826|10828.5|10826.5|10830|10828|10818|10816|220
1667223600000|2022-10-31 13:40:00|10828|10826|10827.5|10825.5|10833.5|10831.5|10823.5|10821.5|445
1667223900000|2022-10-31 13:45:00|10828|10826|10815.5|10813.5|10829.5|10827.5|10815.5|10813.5|344
1667224200000|2022-10-31 13:50:00|10816|10814|10825.5|10823.5|10827|10825|10809.5|10807.5|402
1667224500000|2022-10-31 13:55:00|10824.5|10822.5|10814|10812|10826.5|10824.5|10813.5|10811.5|468
1667224800000|2022-10-31 14:00:00|10813.5|10811.5|10823.5|10821.5|10826|10824|10811.5|10809.5|490
1667225100000|2022-10-31 14:05:00|10823|10821|10818|10816|10823.5|10821.5|10812.5|10810.5|242
1667225400000|2022-10-31 14:10:00|10817.5|10815.5|10822.5|10820.5|10823.5|10821.5|10813|10811|205
1667225700000|2022-10-31 14:15:00|10822|10820|10826.5|10824.5|10831|10829|10820.5|10818.5|195
1667226000000|2022-10-31 14:20:00|10825.5|10823.5|10813.5|10811.5|10826.5|10824.5|10813.5|10811.5|198
1667226300000|2022-10-31 14:25:00|10814|10812|10808|10806|10815.5|10813.5|10804.5|10802.5|330
1667226600000|2022-10-31 14:30:00|10808.5|10806.5|10816.5|10814.5|10818|10816|10804.5|10802.5|287
1667226900000|2022-10-31 14:35:00|10817|10815|10817.5|10815.5|10822.5|10820.5|10813|10811|563
1667227200000|2022-10-31 14:40:00|10817|10815|10819.5|10817.5|10819.5|10817.5|10812.5|10810.5|617
1667227500000|2022-10-31 14:45:00|10819|10817|10818.5|10816.5|10826.5|10824.5|10817.5|10815.5|349
1667227800000|2022-10-31 14:50:00|10818|10816|10825.5|10823.5|10830.5|10828.5|10816.5|10814.5|340
1667228100000|2022-10-31 14:55:00|10825|10823|10822.5|10820.5|10825.5|10823.5|10819.5|10817.5|393
1667228400000|2022-10-31 15:00:00|10823.5|10821.5|10833.5|10831.5|10836.5|10834.5|10822|10820|429
1667228700000|2022-10-31 15:05:00|10833|10831|10837.5|10835.5|10842.5|10840.5|10830.5|10828.5|375
1667229000000|2022-10-31 15:10:00|10836.6|10834.6|10841.6|10839.6|10842.6|10840.6|10835.6|10833.6|304
1667229300000|2022-10-31 15:15:00|10842.6|10840.6|10838.6|10836.6|10843.1|10841.1|10835.6|10833.6|199
1667229600000|2022-10-31 15:20:00|10839.1|10837.1|10842.6|10840.6|10844.6|10842.6|10834.6|10832.6|363
1667229900000|2022-10-31 15:25:00|10842.1|10840.1|10841.6|10839.6|10845.6|10843.6|10839.1|10837.1|294
1667230200000|2022-10-31 15:30:00|10842.1|10840.1|10845.1|10843.1|10846.6|10844.6|10838.6|10836.6|328
1667230500000|2022-10-31 15:35:00|10845.6|10843.6|10841.6|10839.6|10846.6|10844.6|10839.6|10837.6|305
1667230800000|2022-10-31 15:40:00|10842.1|10840.1|10849.6|10847.6|10851.6|10849.6|10841.1|10839.1|313
1667231100000|2022-10-31 15:45:00|10849.1|10847.1|10843.6|10841.6|10851.6|10849.6|10842.6|10840.6|280
1667231400000|2022-10-31 15:50:00|10843.1|10841.1|10836.1|10834.1|10844.1|10842.1|10835.6|10833.6|358
1667231700000|2022-10-31 15:55:00|10835.6|10833.6|10817.6|10815.6|10836.6|10834.6|10812.6|10810.6|799
1667232000000|2022-10-31 16:00:00|10818.1|10816.1|10818.6|10816.6|10819.1|10817.1|10810.6|10808.6|407
1667232300000|2022-10-31 16:05:00|10818.1|10816.1|10812.6|10810.6|10820.6|10818.6|10810.6|10808.6|576
1667232600000|2022-10-31 16:10:00|10812.1|10810.1|10826.6|10824.6|10826.6|10824.6|10812.1|10810.1|402
1667232900000|2022-10-31 16:15:00|10825.6|10823.6|10817.6|10815.6|10832.6|10830.6|10814.6|10812.6|1567
1667233200000|2022-10-31 16:20:00|10819.1|10817.1|10831.6|10829.6|10833.1|10831.1|10812.1|10810.1|1129
1667233500000|2022-10-31 16:25:00|10831.1|10829.1|10828.6|10826.6|10838.6|10836.6|10821.6|10819.6|2936
1667233800000|2022-10-31 16:30:00|10827.6|10825.6|10823.6|10821.6|10830.6|10828.6|10818.6|10816.6|1461
1667234100000|2022-10-31 16:35:00|10822.6|10820.6|10818.1|10816.1|10827.6|10825.6|10817.6|10815.6|424
1667234400000|2022-10-31 16:40:00|10818.6|10816.6|10819.6|10817.6|10820.6|10818.6|10814.1|10812.1|2215
1667234700000|2022-10-31 16:45:00|10819.1|10817.1|10825.6|10823.6|10826.6|10824.6|10818.1|10816.1|46
1667235000000|2022-10-31 16:50:00|10825.1|10823.1|10824.6|10822.6|10833.1|10831.1|10822.6|10820.6|172
1667235300000|2022-10-31 16:55:00|10824.1|10822.1|10828.1|10826.1|10829.1|10827.1|10823.6|10821.6|66
1667235600000|2022-10-31 17:00:00|10828.6|10826.6|10826.1|10824.1|10832.1|10830.1|10826.1|10824.1|21
1667235900000|2022-10-31 17:05:00|10825.6|10823.6|10832.1|10830.1|10833.1|10831.1|10823.1|10821.1|36
1667236200000|2022-10-31 17:10:00|10831.6|10829.6|10831.6|10829.6|10833.1|10831.1|10829.6|10827.6|13
1667236500000|2022-10-31 17:15:00|10831.1|10829.1|10835.1|10833.1|10836.6|10834.6|10829.6|10827.6|43
1667236800000|2022-10-31 17:20:00|10835.6|10833.6|10834.6|10832.6|10837.1|10835.1|10834.1|10832.1|11
1667237100000|2022-10-31 17:25:00|10835.1|10833.1|10837.6|10835.6|10838.6|10836.6|10832.6|10830.6|20
1667237400000|2022-10-31 17:30:00|10837.1|10835.1|10839.6|10837.6|10839.6|10837.6|10835.1|10833.1|28
1667237700000|2022-10-31 17:35:00|10840.1|10838.1|10840.6|10838.6|10843.1|10841.1|10837.6|10835.6|11
1667238000000|2022-10-31 17:40:00|10841.1|10839.1|10838.6|10836.6|10841.1|10839.1|10836.6|10834.6|18
1667238300000|2022-10-31 17:45:00|10838.1|10836.1|10831.6|10829.6|10838.6|10836.6|10831.1|10829.1|6
1667238600000|2022-10-31 17:50:00|10832.1|10830.1|10830.1|10828.1|10834.1|10832.1|10828.6|10826.6|13
1667238900000|2022-10-31 17:55:00|10829.6|10827.6|10832.1|10830.1|10833.6|10831.6|10828.6|10826.6|37
1667239200000|2022-10-31 18:00:00|10832.6|10830.6|10835.6|10833.6|10836.6|10834.6|10831.6|10829.6|21
1667239500000|2022-10-31 18:05:00|10835.1|10833.1|10832.6|10830.6|10837.6|10835.6|10831.6|10829.6|16
1667239800000|2022-10-31 18:10:00|10831.6|10829.6|10835.1|10833.1|10836.1|10834.1|10830.6|10828.6|16
1667240100000|2022-10-31 18:15:00|10834.6|10832.6|10840.1|10838.1|10842.6|10840.6|10834.6|10832.6|11
1667240400000|2022-10-31 18:20:00|10840.6|10838.6|10839.1|10837.1|10841.6|10839.6|10837.6|10835.6|11
1667240700000|2022-10-31 18:25:00|10838.6|10836.6|10840.6|10838.6|10842.6|10840.6|10838.6|10836.6|14
1667241000000|2022-10-31 18:30:00|10840.1|10838.1|10845.1|10843.1|10845.6|10843.6|10839.6|10837.6|20
1667241300000|2022-10-31 18:35:00|10844.6|10842.6|10847.1|10845.1|10849.1|10847.1|10842.1|10840.1|23
1667241600000|2022-10-31 18:40:00|10847.6|10845.6|10847.1|10845.1|10849.1|10847.1|10845.6|10843.6|14
1667241900000|2022-10-31 18:45:00|10847.6|10845.6|10845.1|10843.1|10849.1|10847.1|10842.1|10840.1|8
1667242200000|2022-10-31 18:50:00|10844.6|10842.6|10847.1|10845.1|10849.1|10847.1|10844.6|10842.6|17
1667242500000|2022-10-31 18:55:00|10846.6|10844.6|10843.1|10841.1|10849.6|10847.6|10839.1|10837.1|30
1667242800000|2022-10-31 19:00:00|10843.6|10841.6|10832.1|10830.1|10844.1|10842.1|10832.1|10830.1|9
1667243100000|2022-10-31 19:05:00|10831.6|10829.6|10823.6|10821.6|10835.1|10833.1|10821.1|10819.1|25
1667243400000|2022-10-31 19:10:00|10824.1|10822.1|10825.1|10823.1|10829.1|10827.1|10824.1|10822.1|17
1667243700000|2022-10-31 19:15:00|10825.6|10823.6|10823.6|10821.6|10829.1|10827.1|10819.6|10817.6|22
1667244000000|2022-10-31 19:20:00|10824.1|10822.1|10826.1|10824.1|10830.1|10828.1|10820.6|10818.6|22
1667244300000|2022-10-31 19:25:00|10826.6|10824.6|10821.6|10819.6|10828.1|10826.1|10821.1|10819.1|46
1667244600000|2022-10-31 19:30:00|10821.1|10819.1|10830.1|10828.1|10830.1|10828.1|10820.1|10818.1|56
1667244900000|2022-10-31 19:35:00|10829.6|10827.6|10831.6|10829.6|10833.6|10831.6|10829.6|10827.6|38
1667245200000|2022-10-31 19:40:00|10832.1|10830.1|10832.6|10830.6|10834.6|10832.6|10831.6|10829.6|42
1667245500000|2022-10-31 19:45:00|10833.1|10831.1|10837.1|10835.1|10839.6|10837.6|10830.1|10828.1|78
1667245800000|2022-10-31 19:50:00|10837.6|10835.6|10835.1|10833.1|10837.6|10835.6|10831.1|10829.1|81
1667246100000|2022-10-31 19:55:00|10835.6|10833.6|10838.1|10836.1|10842.1|10840.1|10834.1|10832.1|108
1667246400000|2022-10-31 20:00:00|10839.1|10837.1|10834.6|10832.6|10839.6|10837.6|10833.1|10831.1|44
1667246700000|2022-10-31 20:05:00|10835.1|10833.1|10836.1|10834.1|10838.6|10836.6|10835.1|10833.1|4
1667247000000|2022-10-31 20:10:00|10836.6|10834.6|10836.1|10834.1|10836.6|10834.6|10834.1|10832.1|6
1667247300000|2022-10-31 20:15:00|10836.6|10834.6|10838.1|10836.1|10839.1|10837.1|10836.6|10834.6|1
1667247600000|2022-10-31 20:20:00|10837.6|10835.6|10838.6|10836.6|10839.1|10837.1|10837.1|10835.1|0
1667247900000|2022-10-31 20:25:00|10838.1|10836.1|10836.6|10834.6|10838.6|10836.6|10836.1|10834.1|0
1667248200000|2022-10-31 20:30:00|10836.1|10834.1|10836.1|10834.1|10837.1|10835.1|10836.1|10834.1|1
1667248500000|2022-10-31 20:35:00|10836.6|10834.6|10837.1|10835.1|10837.6|10835.6|10836.1|10834.1|2
1667248800000|2022-10-31 20:40:00|10836.6|10834.6|10835.1|10833.1|10837.1|10835.1|10835.1|10833.1|2
1667249100000|2022-10-31 20:45:00|10834.6|10832.6|10835.6|10833.6|10836.1|10834.1|10833.1|10831.1|8
1667249400000|2022-10-31 20:50:00|10836.1|10834.1|10841.1|10839.1|10843.6|10841.6|10836.1|10834.1|19
1667249700000|2022-10-31 20:55:00|10840.6|10838.6|10844.2|10838.2|10844.2|10840.1|10838.1|10836.1|15
1667250000000|2022-10-31 21:00:00|10845.6|10839.6|10843.2|10837.2|10845.6|10839.6|10842.9|10836.9|0
1667250300000|2022-10-31 21:05:00|10842.9|10836.9|10842.9|10836.9|10844.6|10838.6|10842.7|10836.7|0
1667250600000|2022-10-31 21:10:00|10842.7|10836.7|10842.9|10836.9|10843.4|10837.4|10842.2|10836.2|0
1667250900000|2022-10-31 21:15:00|10843.2|10837.2|10842.2|10836.2|10843.2|10837.2|10840.5|10834.5|0
1667251200000|2022-10-31 21:20:00|10842.4|10836.4|10841.7|10835.7|10842.4|10836.4|10841.2|10835.2|0
1667251500000|2022-10-31 21:25:00|10841.5|10835.5|10842|10836|10842|10836|10841.5|10835.5|0
1667251800000|2022-10-31 21:30:00|10842.2|10836.2|10844.6|10838.6|10846.5|10840.5|10842.2|10836.2|0
1667252100000|2022-10-31 21:35:00|10844.4|10838.4|10845.1|10839.1|10845.1|10839.1|10844.4|10838.4|0
1667252400000|2022-10-31 21:40:00|10844.6|10838.6|10844.6|10838.6|10844.8|10838.8|10844.6|10838.6|0
1667252700000|2022-10-31 21:45:00|10844.4|10838.4|10844.8|10838.8|10844.8|10838.8|10844.1|10838.1|0
1667253000000|2022-10-31 21:50:00|10844.4|10838.4|10844.6|10838.6|10844.6|10838.6|10844.1|10838.1|0
1667253300000|2022-10-31 21:55:00|10844.4|10838.4|10844.6|10838.6|10844.6|10838.6|10844.4|10838.4|0
1667253600000|2022-10-31 22:00:00|10844.7|10838.7|10843.3|10837.3|10848.4|10842.4|10842.4|10836.4|0
1667253900000|2022-10-31 22:05:00|10842.9|10836.9|10842.6|10836.6|10844.3|10838.3|10841.4|10835.4|0
1667254200000|2022-10-31 22:10:00|10843.3|10837.3|10847.7|10841.7|10847.7|10841.7|10842.4|10836.4|0
1667254500000|2022-10-31 22:15:00|10847.9|10841.9|10847.7|10841.7|10850.5|10844.5|10846.7|10840.7|0
1667254800000|2022-10-31 22:20:00|10848.1|10842.1|10850.5|10844.5|10851.3|10845.3|10848.1|10842.1|0
1667255100000|2022-10-31 22:25:00|10850.1|10844.1|10851|10845|10851.5|10845.5|10850.1|10844.1|0
1667255400000|2022-10-31 22:30:00|10851.5|10845.5|10852|10846|10853.9|10847.9|10850.5|10844.5|0
1667255700000|2022-10-31 22:35:00|10851.5|10845.5|10851.5|10845.5|10851.5|10845.5|10850.5|10844.5|0
1667256000000|2022-10-31 22:40:00|10851.3|10845.3|10851.5|10845.5|10852|10846|10849.6|10843.6|0
1667256300000|2022-10-31 22:45:00|10851.7|10845.7|10852|10846|10852|10846|10851|10845|0
1667256600000|2022-10-31 22:50:00|10851.5|10845.5|10851|10845|10852.9|10846.9|10850.5|10844.5|0
1667256900000|2022-10-31 22:55:00|10850.5|10844.5|10849.6|10843.6|10851|10845|10848.6|10842.6|0
1667257200000|2022-10-31 23:00:00|10850.5|10844.5|10854.9|10848.9|10855.3|10849.3|10849.6|10843.6|0
1667257500000|2022-10-31 23:05:00|10855.1|10849.1|10855.3|10849.3|10857.5|10851.5|10854.4|10848.4|0
1667257800000|2022-10-31 23:10:00|10854.8|10848.8|10856.5|10850.5|10856.5|10850.5|10853.9|10847.9|0
1667258100000|2022-10-31 23:15:00|10857|10851|10855.6|10849.6|10858|10852|10855.3|10849.3|0
1667258400000|2022-10-31 23:20:00|10855.8|10849.8|10855.6|10849.6|10856|10850|10854.8|10848.8|0
1667258700000|2022-10-31 23:25:00|10855.3|10849.3|10856.5|10850.5|10856.5|10850.5|10854.8|10848.8|0
1667259000000|2022-10-31 23:30:00|10857|10851|10856.5|10850.5|10858.4|10852.4|10854.8|10848.8|0
1667259300000|2022-10-31 23:35:00|10856|10850|10854.3|10848.3|10857|10851|10853.4|10847.4|0
1667259600000|2022-10-31 23:40:00|10854.4|10848.4|10856|10850|10856.5|10850.5|10854.4|10848.4|0
1667259900000|2022-10-31 23:45:00|10856.3|10850.3|10856.5|10850.5|10858.9|10852.9|10856.3|10850.3|0
1667260200000|2022-10-31 23:50:00|10856.8|10850.8|10854.8|10848.8|10857|10851|10854.8|10848.8|0
1667260500000|2022-10-31 23:55:00|10855.3|10849.3|10853.4|10847.4|10856.8|10850.8|10853.4|10847.4|0
1667260800000|2022-11-01 00:00:00|10853.9|10847.9|10853.9|10847.9|10854.3|10848.3|10851|10845|0
1667261100000|2022-11-01 00:05:00|10853.4|10847.4|10856.8|10850.8|10857.2|10851.2|10851.5|10845.5|0
1667261400000|2022-11-01 00:10:00|10856.7|10850.7|10863.1|10857.1|10863.1|10857.1|10856|10850|0
1667261700000|2022-11-01 00:15:00|10863.6|10857.6|10860.7|10854.7|10865.1|10859.1|10860.2|10854.2|0
1667262000000|2022-11-01 00:20:00|10860.2|10854.2|10864.9|10858.9|10864.9|10858.9|10858.5|10852.5|0
1667262300000|2022-11-01 00:25:00|10863.7|10857.7|10864.9|10858.9|10865|10859|10861.4|10855.4|0
1667262600000|2022-11-01 00:30:00|10865|10859|10869.6|10863.6|10869.7|10863.7|10864.9|10858.9|0
1667262900000|2022-11-01 00:35:00|10867.3|10861.3|10867.3|10861.3|10872|10866|10867.3|10861.3|0
1667263200000|2022-11-01 00:40:00|10867.2|10861.2|10864.9|10858.9|10869.6|10863.6|10864.9|10858.9|0
1667263500000|2022-11-01 00:45:00|10867.3|10861.3|10862.5|10856.5|10867.3|10861.3|10862.5|10856.5|0
1667263800000|2022-11-01 00:50:00|10863.7|10857.7|10867.2|10861.2|10867.3|10861.3|10862.5|10856.5|0
1667264100000|2022-11-01 00:55:00|10864.9|10858.9|10864.8|10858.8|10867.2|10861.2|10862.5|10856.5|0
1667264400000|2022-11-01 01:00:00|10866|10860|10869.5|10863.5|10869.5|10863.5|10866|10860|0
1667264700000|2022-11-01 01:05:00|10867.2|10861.2|10874.2|10868.2|10874.2|10868.2|10867.1|10861.1|0
1667265000000|2022-11-01 01:10:00|10871.8|10865.8|10869.5|10863.5|10874.2|10868.2|10868.3|10862.3|0
1667265300000|2022-11-01 01:15:00|10871.9|10865.9|10874.3|10868.3|10875.4|10869.4|10867.1|10861.1|0
1667265600000|2022-11-01 01:20:00|10874.2|10868.2|10876.6|10870.6|10876.7|10870.7|10874.2|10868.2|0
1667265900000|2022-11-01 01:25:00|10877.8|10871.8|10879|10873|10879|10873|10876.6|10870.6|0
1667266200000|2022-11-01 01:30:00|10881.3|10875.3|10878.4|10872.4|10883.2|10877.2|10878.4|10872.4|0
1667266500000|2022-11-01 01:35:00|10879.6|10873.6|10878.4|10872.4|10880.8|10874.8|10878.4|10872.4|0
1667266800000|2022-11-01 01:40:00|10876.1|10870.1|10878.4|10872.4|10882|10876|10876.1|10870.1|0
1667267100000|2022-11-01 01:45:00|10878.5|10872.5|10880.8|10874.8|10883.2|10877.2|10876.1|10870.1|0
1667267400000|2022-11-01 01:50:00|10883.2|10877.2|10878.5|10872.5|10885.5|10879.5|10878.5|10872.5|0
1667267700000|2022-11-01 01:55:00|10880.8|10874.8|10880.8|10874.8|10880.9|10874.9|10878.5|10872.5|0
1667268000000|2022-11-01 02:00:00|10880.9|10874.9|10883.3|10877.3|10885.6|10879.6|10880.9|10874.9|0
1667268300000|2022-11-01 02:05:00|10885.6|10879.6|10885.6|10879.6|10885.7|10879.7|10882.1|10876.1|0
1667268600000|2022-11-01 02:10:00|10884.5|10878.5|10890.3|10884.3|10890.3|10884.3|10883.3|10877.3|0
1667268900000|2022-11-01 02:15:00|10889.1|10883.1|10888|10882|10889.1|10883.1|10885.6|10879.6|0
1667269200000|2022-11-01 02:20:00|10890.3|10884.3|10890.4|10884.4|10890.4|10884.4|10890.3|10884.3|0
1667269500000|2022-11-01 02:25:00|10890.3|10884.3|10890.4|10884.4|10890.4|10884.4|10890.3|10884.3|0
1667269800000|2022-11-01 02:30:00|10892.7|10886.7|10895.4|10889.4|10895.4|10889.4|10892.7|10886.7|0
1667270100000|2022-11-01 02:35:00|10897.7|10891.7|10893.1|10887.1|10897.7|10891.7|10893|10887|0
1667270400000|2022-11-01 02:40:00|10893|10887|10895.4|10889.4|10895.4|10889.4|10891.9|10885.9|0
1667270700000|2022-11-01 02:45:00|10893|10887|10897.7|10891.7|10897.7|10891.7|10893|10887|0
1667271000000|2022-11-01 02:50:00|10895.4|10889.4|10895.4|10889.4|10897.7|10891.7|10895.4|10889.4|0
1667271300000|2022-11-01 02:55:00|10897.7|10891.7|10895.4|10889.4|10897.7|10891.7|10895.4|10889.4|0
1667271600000|2022-11-01 03:00:00|10897.7|10891.7|10895.3|10889.3|10900.1|10894.1|10895.3|10889.3|0
1667271900000|2022-11-01 03:05:00|10894.1|10888.1|10895.3|10889.3|10895.4|10889.4|10893|10887|0
1667272200000|2022-11-01 03:10:00|10896.5|10890.5|10892.9|10886.9|10897.7|10891.7|10892.9|10886.9|0
1667272500000|2022-11-01 03:15:00|10895.3|10889.3|10890.6|10884.6|10895.3|10889.3|10890.6|10884.6|0
1667272800000|2022-11-01 03:20:00|10891.7|10885.7|10890.5|10884.5|10892.9|10886.9|10890.5|10884.5|0
1667273100000|2022-11-01 03:25:00|10890.6|10884.6|10890.5|10884.5|10892.9|10886.9|10890.5|10884.5|0
1667273400000|2022-11-01 03:30:00|10890.6|10884.6|10895.3|10889.3|10895.3|10889.3|10890.6|10884.6|0
1667273700000|2022-11-01 03:35:00|10894.1|10888.1|10894.1|10888.1|10895.3|10889.3|10892.9|10886.9|0
1667274000000|2022-11-01 03:40:00|10892.9|10886.9|10891.7|10885.7|10895.3|10889.3|10890.5|10884.5|0
1667274300000|2022-11-01 03:45:00|10890.6|10884.6|10888.2|10882.2|10890.6|10884.6|10885.8|10879.8|0
1667274600000|2022-11-01 03:50:00|10885.9|10879.9|10892.7|10886.7|10893|10887|10885.8|10879.8|0
1667274900000|2022-11-01 03:55:00|10890.3|10884.3|10892.7|10886.7|10892.7|10886.7|10888|10882|0
1667275200000|2022-11-01 04:00:00|10890.4|10884.4|10891.5|10885.5|10892.7|10886.7|10890.3|10884.3|0
1667275500000|2022-11-01 04:05:00|10890.4|10884.4|10890.3|10884.3|10890.4|10884.4|10888|10882|0
1667275800000|2022-11-01 04:10:00|10888|10882|10890.3|10884.3|10890.3|10884.3|10887.9|10881.9|0
1667276100000|2022-11-01 04:15:00|10889.1|10883.1|10890.6|10884.6|10892.9|10886.9|10888|10882|0
1667276400000|2022-11-01 04:20:00|10892.9|10886.9|10891.5|10885.5|10892.9|10886.9|10890.3|10884.3|0
1667276700000|2022-11-01 04:25:00|10892.7|10886.7|10887.4|10881.4|10892.7|10886.7|10885|10879|0
1667277000000|2022-11-01 04:30:00|10886.2|10880.2|10889.8|10883.8|10889.8|10883.8|10885|10879|0
1667277300000|2022-11-01 04:35:00|10889.9|10883.9|10892.2|10886.2|10892.2|10886.2|10889.9|10883.9|0
1667277600000|2022-11-01 04:40:00|10891|10885|10892.2|10886.2|10892.2|10886.2|10889.9|10883.9|0
1667277900000|2022-11-01 04:45:00|10889.9|10883.9|10889.9|10883.9|10889.9|10883.9|10889.8|10883.8|0
1667278200000|2022-11-01 04:50:00|10889.8|10883.8|10890.3|10884.3|10890.4|10884.4|10889.8|10883.8|0
1667278500000|2022-11-01 04:55:00|10888|10882|10890.3|10884.3|10890.4|10884.4|10888|10882|0
1667278800000|2022-11-01 05:00:00|10892.7|10886.7|10894.5|10888.5|10896.9|10890.9|10890.3|10884.3|0
1667279100000|2022-11-01 05:05:00|10896.9|10890.9|10899.2|10893.2|10899.2|10893.2|10894.5|10888.5|0
1667279400000|2022-11-01 05:10:00|10896.9|10890.9|10896.9|10890.9|10899.2|10893.2|10896.9|10890.9|0
1667279700000|2022-11-01 05:15:00|10898.1|10892.1|10899.2|10893.2|10899.3|10893.3|10898.1|10892.1|0
1667280000000|2022-11-01 05:20:00|10899.3|10893.3|10901.6|10895.6|10901.6|10895.6|10899.2|10893.2|0
1667280300000|2022-11-01 05:25:00|10900.4|10894.4|10904.1|10898.1|10904.1|10898.1|10899.2|10893.2|0
1667280600000|2022-11-01 05:30:00|10904.2|10898.2|10901.8|10895.8|10904.2|10898.2|10901.8|10895.8|0
1667280900000|2022-11-01 05:35:00|10901.9|10895.9|10901.9|10895.9|10904.2|10898.2|10901.9|10895.9|0
1667281200000|2022-11-01 05:40:00|10899.6|10893.6|10901.9|10895.9|10904.2|10898.2|10899.5|10893.5|0
1667281500000|2022-11-01 05:45:00|10904.2|10898.2|10907.7|10901.7|10908.8|10902.8|10904.2|10898.2|0
1667281800000|2022-11-01 05:50:00|10908.8|10902.8|10901.7|10895.7|10908.8|10902.8|10899.4|10893.4|0
1667282100000|2022-11-01 05:55:00|10901.9|10895.9|10904.4|10898.4|10906.5|10900.5|10901.8|10895.8|0
1667282400000|2022-11-01 06:00:00|10906.7|10900.7|10908.9|10902.9|10909.1|10903.1|10904.4|10898.4|0
1667282700000|2022-11-01 06:05:00|10911.2|10905.2|10906.9|10900.9|10911.5|10905.5|10906.8|10900.8|0
1667283000000|2022-11-01 06:10:00|10907.1|10901.1|10910.6|10904.6|10911.7|10905.7|10907.1|10901.1|0
1667283300000|2022-11-01 06:15:00|10910.5|10904.5|10910.6|10904.6|10912.9|10906.9|10910.5|10904.5|0
1667283600000|2022-11-01 06:20:00|10909.4|10903.4|10910.5|10904.5|10910.6|10904.6|10908.2|10902.2|0
1667283900000|2022-11-01 06:25:00|10910.6|10904.6|10910.5|10904.5|10910.8|10904.8|10908.2|10902.2|0
1667284200000|2022-11-01 06:30:00|10910.7|10904.7|10902.1|10896.1|10912.2|10906.2|10902.1|10896.1|0
1667284500000|2022-11-01 06:35:00|10903.3|10897.3|10902.1|10896.1|10904.5|10898.5|10899.7|10893.7|0
1667284800000|2022-11-01 06:40:00|10901.8|10895.8|10903.4|10897.4|10905.7|10899.7|10900.9|10894.9|0
1667285100000|2022-11-01 06:45:00|10901.1|10895.1|10900.7|10894.7|10901.1|10895.1|10895.9|10889.9|0
1667285400000|2022-11-01 06:50:00|10899.5|10893.5|10900.7|10894.7|10903.1|10897.1|10896|10890|0
1667285700000|2022-11-01 06:55:00|10900.8|10894.8|10905.4|10899.4|10905.5|10899.5|10898.4|10892.4|0
1667286000000|2022-11-01 07:00:00|10895.1|10893.1|10864.1|10862.1|10896.1|10894.1|10863.6|10861.6|190
1667286300000|2022-11-01 07:05:00|10864.6|10862.6|10860.1|10858.1|10869.6|10867.6|10860.1|10858.1|74
1667286600000|2022-11-01 07:10:00|10862.1|10860.1|10861.6|10859.6|10865.6|10863.6|10860.6|10858.6|48
1667286900000|2022-11-01 07:15:00|10862.1|10860.1|10864.1|10862.1|10865.6|10863.6|10857.6|10855.6|80
1667287200000|2022-11-01 07:20:00|10863.6|10861.6|10850.1|10848.1|10867.6|10865.6|10850.1|10848.1|92
1667287500000|2022-11-01 07:25:00|10850.6|10848.6|10843.6|10841.6|10851.1|10849.1|10843.1|10841.1|57
1667287800000|2022-11-01 07:30:00|10844.1|10842.1|10848.6|10846.6|10850.1|10848.1|10841.6|10839.6|89
1667288100000|2022-11-01 07:35:00|10849.1|10847.1|10854.6|10852.6|10856.1|10854.1|10845.6|10843.6|106
1667288400000|2022-11-01 07:40:00|10854.1|10852.1|10853.6|10851.6|10855.1|10853.1|10849.1|10847.1|56
1667288700000|2022-11-01 07:45:00|10853.1|10851.1|10857.6|10855.6|10858.1|10856.1|10852.1|10850.1|48
1667289000000|2022-11-01 07:50:00|10859.1|10857.1|10863.1|10861.1|10864.6|10862.6|10859.1|10857.1|47
1667289300000|2022-11-01 07:55:00|10862.6|10860.6|10869.6|10867.6|10869.6|10867.6|10857.6|10855.6|78
1667289600000|2022-11-01 08:00:00|10870.6|10868.6|10881.6|10879.6|10883.6|10881.6|10856.1|10854.1|1156
1667289900000|2022-11-01 08:05:00|10880.6|10878.6|10901.6|10899.6|10908.6|10906.6|10880.6|10878.6|613
1667290200000|2022-11-01 08:10:00|10901.1|10899.1|10911.1|10909.1|10915.6|10913.6|10898.6|10896.6|401
1667290500000|2022-11-01 08:15:00|10911.6|10909.6|10912.1|10910.1|10927.1|10925.1|10910.6|10908.6|320
1667290800000|2022-11-01 08:20:00|10911.6|10909.6|10910.1|10908.1|10921.6|10919.6|10908.6|10906.6|356
1667291100000|2022-11-01 08:25:00|10910.6|10908.6|10904.1|10902.1|10911.1|10909.1|10897.6|10895.6|365
1667291400000|2022-11-01 08:30:00|10903.6|10901.6|10908.1|10906.1|10917.6|10915.6|10903.1|10901.1|385
1667291700000|2022-11-01 08:35:00|10907.6|10905.6|10906.6|10904.6|10916.1|10914.1|10905.6|10903.6|278
1667292000000|2022-11-01 08:40:00|10907.5|10905.5|10913.5|10911.5|10915|10913|10906.5|10904.5|176
1667292300000|2022-11-01 08:45:00|10913|10911|10921.5|10919.5|10922.5|10920.5|10910.5|10908.5|146
1667292600000|2022-11-01 08:50:00|10922|10920|10918.5|10916.5|10924.5|10922.5|10916.5|10914.5|216
1667292900000|2022-11-01 08:55:00|10918|10916|10915.5|10913.5|10922.5|10920.5|10912.5|10910.5|157
1667293200000|2022-11-01 09:00:00|10915|10913|10903|10901|10915.5|10913.5|10898|10896|278
1667293500000|2022-11-01 09:05:00|10903.5|10901.5|10895|10893|10908.5|10906.5|10894.5|10892.5|116
1667293800000|2022-11-01 09:10:00|10895.5|10893.5|10896.5|10894.5|10903.5|10901.5|10893.5|10891.5|193
1667294100000|2022-11-01 09:15:00|10896|10894|10890.5|10888.5|10896.5|10894.5|10887.5|10885.5|152
1667294400000|2022-11-01 09:20:00|10890|10888|10884.5|10882.5|10891.5|10889.5|10879|10877|210
1667294700000|2022-11-01 09:25:00|10884|10882|10880|10878|10884.5|10882.5|10874.5|10872.5|138
1667295000000|2022-11-01 09:30:00|10880.5|10878.5|10884.5|10882.5|10890|10888|10879|10877|124
1667295300000|2022-11-01 09:35:00|10883.5|10881.5|10875.5|10873.5|10884.5|10882.5|10874.5|10872.5|97
1667295600000|2022-11-01 09:40:00|10876|10874|10880.5|10878.5|10882|10880|10873.5|10871.5|184
1667295900000|2022-11-01 09:45:00|10881|10879|10877.5|10875.5|10883.5|10881.5|10875.5|10873.5|96
1667296200000|2022-11-01 09:50:00|10878.5|10876.5|10879.5|10877.5|10880|10878|10875|10873|95
1667296500000|2022-11-01 09:55:00|10879|10877|10879.5|10877.5|10881.5|10879.5|10872.5|10870.5|75
1667296800000|2022-11-01 10:00:00|10880|10878|10881.5|10879.5|10884.5|10882.5|10878.5|10876.5|83
1667297100000|2022-11-01 10:05:00|10881|10879|10892|10890|10893.5|10891.5|10877.5|10875.5|171
1667297400000|2022-11-01 10:10:00|10892.5|10890.5|10892.5|10890.5|10896.5|10894.5|10891|10889|106
1667297700000|2022-11-01 10:15:00|10891.5|10889.5|10896|10894|10897.5|10895.5|10891.5|10889.5|81
1667298000000|2022-11-01 10:20:00|10896.5|10894.5|10891.5|10889.5|10898.5|10896.5|10891.5|10889.5|223
1667298300000|2022-11-01 10:25:00|10892|10890|10898.5|10896.5|10899|10897|10892|10890|168
1667298600000|2022-11-01 10:30:00|10898|10896|10907|10905|10907|10905|10897.5|10895.5|168
1667298900000|2022-11-01 10:35:00|10906.5|10904.5|10908.5|10906.5|10913|10911|10906.5|10904.5|148
1667299200000|2022-11-01 10:40:00|10908|10906|10902.5|10900.5|10910|10908|10901.5|10899.5|189
1667299500000|2022-11-01 10:45:00|10903|10901|10903.5|10901.5|10904.5|10902.5|10898.5|10896.5|100
1667299800000|2022-11-01 10:50:00|10904|10902|10913.5|10911.5|10913.5|10911.5|10903|10901|130
1667300100000|2022-11-01 10:55:00|10914|10912|10909.5|10907.5|10914.5|10912.5|10909.5|10907.5|138
1667300400000|2022-11-01 11:00:00|10908.5|10906.5|10906.5|10904.5|10909.5|10907.5|10901.5|10899.5|90
1667300700000|2022-11-01 11:05:00|10907|10905|10905.5|10903.5|10911.5|10909.5|10904.5|10902.5|82
1667301000000|2022-11-01 11:10:00|10906|10904|10901|10899|10908|10906|10898.5|10896.5|56
1667301300000|2022-11-01 11:15:00|10901.5|10899.5|10890.5|10888.5|10902|10900|10890.5|10888.5|98
1667301600000|2022-11-01 11:20:00|10890|10888|10884.5|10882.5|10891.5|10889.5|10880.5|10878.5|94
1667301900000|2022-11-01 11:25:00|10885|10883|10887|10885|10892|10890|10884|10882|155
1667302200000|2022-11-01 11:30:00|10887.5|10885.5|10880.5|10878.5|10891.5|10889.5|10880.5|10878.5|102
1667302500000|2022-11-01 11:35:00|10880|10878|10867.5|10865.5|10880.5|10878.5|10865.5|10863.5|136
1667302800000|2022-11-01 11:40:00|10868|10866|10872.5|10870.5|10874.5|10872.5|10867.5|10865.5|75
1667303100000|2022-11-01 11:45:00|10872|10870|10867.5|10865.5|10873|10871|10867|10865|74
1667303400000|2022-11-01 11:50:00|10868|10866|10874.5|10872.5|10874.5|10872.5|10867|10865|80
1667303700000|2022-11-01 11:55:00|10873|10871|10876|10874|10878.5|10876.5|10872.5|10870.5|88
1667304000000|2022-11-01 12:00:00|10876.5|10874.5|10870|10868|10881|10879|10869|10867|104
1667304300000|2022-11-01 12:05:00|10869.5|10867.5|10875|10873|10876|10874|10866.5|10864.5|267
1667304600000|2022-11-01 12:10:00|10875.5|10873.5|10876.5|10874.5|10877.5|10875.5|10872.5|10870.5|110
1667304900000|2022-11-01 12:15:00|10876|10874|10880.5|10878.5|10883.5|10881.5|10875.5|10873.5|243
1667305200000|2022-11-01 12:20:00|10881|10879|10884.5|10882.5|10885.5|10883.5|10876.5|10874.5|150
1667305500000|2022-11-01 12:25:00|10885|10883|10879.5|10877.5|10885.5|10883.5|10878|10876|82
1667305800000|2022-11-01 12:30:00|10880|10878|10877.5|10875.5|10884.5|10882.5|10877.5|10875.5|117
1667306100000|2022-11-01 12:35:00|10877|10875|10878.5|10876.5|10880.5|10878.5|10876|10874|84
1667306400000|2022-11-01 12:40:00|10877.6|10875.6|10874.6|10872.6|10880.1|10878.1|10873.6|10871.6|127
1667306700000|2022-11-01 12:45:00|10874.1|10872.1|10880.6|10878.6|10883.6|10881.6|10874.1|10872.1|75
1667307000000|2022-11-01 12:50:00|10881.1|10879.1|10873.6|10871.6|10883.1|10881.1|10871.6|10869.6|123
1667307300000|2022-11-01 12:55:00|10874.1|10872.1|10873.6|10871.6|10876.6|10874.6|10871.6|10869.6|211
1667307600000|2022-11-01 13:00:00|10874.1|10872.1|10871.6|10869.6|10879.6|10877.6|10869.6|10867.6|169
1667307900000|2022-11-01 13:05:00|10871.1|10869.1|10867.6|10865.6|10875.6|10873.6|10867.6|10865.6|135
1667308200000|2022-11-01 13:10:00|10867.1|10865.1|10877.6|10875.6|10878.6|10876.6|10866.6|10864.6|312
1667308500000|2022-11-01 13:15:00|10878.6|10876.6|10886.6|10884.6|10887.6|10885.6|10877.6|10875.6|193
1667308800000|2022-11-01 13:20:00|10886.1|10884.1|10891.1|10889.1|10892.6|10890.6|10885.1|10883.1|246
1667309100000|2022-11-01 13:25:00|10890.6|10888.6|10884.6|10882.6|10891.6|10889.6|10884.1|10882.1|254
1667309400000|2022-11-01 13:30:00|10884.1|10882.1|10873.6|10871.6|10885.1|10883.1|10867.6|10865.6|590
1667309700000|2022-11-01 13:35:00|10872.6|10870.6|10875.1|10873.1|10877.6|10875.6|10867.6|10865.6|328
1667310000000|2022-11-01 13:40:00|10874.6|10872.6|10877.6|10875.6|10880.6|10878.6|10867.6|10865.6|279
1667310300000|2022-11-01 13:45:00|10877.1|10875.1|10863.6|10861.6|10877.1|10875.1|10860.1|10858.1|441
1667310600000|2022-11-01 13:50:00|10862.6|10860.6|10857.6|10855.6|10866.6|10864.6|10857.6|10855.6|260
1667310900000|2022-11-01 13:55:00|10858.1|10856.1|10859.1|10857.1|10862.6|10860.6|10855.1|10853.1|261
1667311200000|2022-11-01 14:00:00|10860.6|10858.6|10839.6|10837.6|10860.6|10858.6|10833.1|10831.1|771
1667311500000|2022-11-01 14:05:00|10840.1|10838.1|10826.6|10824.6|10844.6|10842.6|10825.1|10823.1|296
1667311800000|2022-11-01 14:10:00|10826.1|10824.1|10836.1|10834.1|10838.6|10836.6|10824.6|10822.6|403
1667312100000|2022-11-01 14:15:00|10835.6|10833.6|10841.6|10839.6|10847.6|10845.6|10834.6|10832.6|373
1667312400000|2022-11-01 14:20:00|10842.1|10840.1|10842.6|10840.6|10851.6|10849.6|10835.6|10833.6|406
1667312700000|2022-11-01 14:25:00|10842.1|10840.1|10849.6|10847.6|10850.6|10848.6|10839.6|10837.6|533
1667313000000|2022-11-01 14:30:00|10850.6|10848.6|10843.6|10841.6|10851.6|10849.6|10836.1|10834.1|414
1667313300000|2022-11-01 14:35:00|10844.1|10842.1|10821.1|10819.1|10846.6|10844.6|10820.1|10818.1|471
1667313600000|2022-11-01 14:40:00|10820.6|10818.6|10801.6|10799.6|10820.6|10818.6|10796.6|10794.6|487
1667313900000|2022-11-01 14:45:00|10801.1|10799.1|10788.6|10786.6|10808.6|10806.6|10787.6|10785.6|466
1667314200000|2022-11-01 14:50:00|10789.6|10787.6|10794.6|10792.6|10797.1|10795.1|10782.6|10780.6|443
1667314500000|2022-11-01 14:55:00|10796.6|10794.6|10787.6|10785.6|10797.6|10795.6|10780.6|10778.6|487
1667314800000|2022-11-01 15:00:00|10787.1|10785.1|10785.6|10783.6|10793.6|10791.6|10782.6|10780.6|487
1667315100000|2022-11-01 15:05:00|10785.1|10783.1|10782.6|10780.6|10787.6|10785.6|10770.6|10768.6|460
1667315400000|2022-11-01 15:10:00|10783.9|10781.9|10784.4|10782.4|10786.9|10784.9|10780.9|10778.9|345
1667315700000|2022-11-01 15:15:00|10784.9|10782.9|10769.9|10767.9|10789.9|10787.9|10769.9|10767.9|336
1667316000000|2022-11-01 15:20:00|10770.4|10768.4|10758.9|10756.9|10772.9|10770.9|10758.9|10756.9|462
1667316300000|2022-11-01 15:25:00|10759.4|10757.4|10772.9|10770.9|10773.4|10771.4|10755.9|10753.9|605
1667316600000|2022-11-01 15:30:00|10773.4|10771.4|10772.9|10770.9|10778.9|10776.9|10768.9|10766.9|432
1667316900000|2022-11-01 15:35:00|10773.9|10771.9|10760.4|10758.4|10778.9|10776.9|10754.9|10752.9|430
1667317200000|2022-11-01 15:40:00|10759.9|10757.9|10763.9|10761.9|10768.4|10766.4|10758.4|10756.4|292
1667317500000|2022-11-01 15:45:00|10763.4|10761.4|10767.9|10765.9|10768.9|10766.9|10759.9|10757.9|520
1667317800000|2022-11-01 15:50:00|10767.4|10765.4|10772.9|10770.9|10774.9|10772.9|10765.9|10763.9|395
1667318100000|2022-11-01 15:55:00|10773.4|10771.4|10777.9|10775.9|10779.9|10777.9|10771.9|10769.9|213
1667318400000|2022-11-01 16:00:00|10778.4|10776.4|10768.9|10766.9|10779.9|10777.9|10764.9|10762.9|832
1667318700000|2022-11-01 16:05:00|10769.4|10767.4|10775.9|10773.9|10786.9|10784.9|10768.9|10766.9|519
1667319000000|2022-11-01 16:10:00|10776.4|10774.4|10768.9|10766.9|10778.9|10776.9|10765.9|10763.9|284
1667319300000|2022-11-01 16:15:00|10768.4|10766.4|10761.9|10759.9|10770.9|10768.9|10761.9|10759.9|525
1667319600000|2022-11-01 16:20:00|10766.4|10764.4|10781.4|10779.4|10788.4|10786.4|10764.9|10762.9|736
1667319900000|2022-11-01 16:25:00|10780.9|10778.9|10782.9|10780.9|10790.9|10788.9|10777.9|10775.9|1454
1667320200000|2022-11-01 16:30:00|10783.4|10781.4|10786.9|10784.9|10793.9|10791.9|10779.9|10777.9|737
1667320500000|2022-11-01 16:35:00|10787.4|10785.4|10796.9|10794.9|10797.4|10795.4|10779.9|10777.9|296
1667320800000|2022-11-01 16:40:00|10796.4|10794.4|10792.9|10790.9|10798.9|10796.9|10788.4|10786.4|253
1667321100000|2022-11-01 16:45:00|10792.4|10790.4|10791.9|10789.9|10797.4|10795.4|10788.9|10786.9|72
1667321400000|2022-11-01 16:50:00|10791.4|10789.4|10790.9|10788.9|10794.9|10792.9|10785.4|10783.4|37
1667321700000|2022-11-01 16:55:00|10789.9|10787.9|10792.9|10790.9|10793.4|10791.4|10787.9|10785.9|48
1667322000000|2022-11-01 17:00:00|10793.4|10791.4|10791.4|10789.4|10793.4|10791.4|10789.4|10787.4|9
1667322300000|2022-11-01 17:05:00|10791.9|10789.9|10792.9|10790.9|10797.4|10795.4|10791.4|10789.4|19
1667322600000|2022-11-01 17:10:00|10792.4|10790.4|10800.4|10798.4|10805.4|10803.4|10792.4|10790.4|54
1667322900000|2022-11-01 17:15:00|10799.9|10797.9|10803.4|10801.4|10804.9|10802.9|10798.9|10796.9|47
1667323200000|2022-11-01 17:20:00|10803.9|10801.9|10800.4|10798.4|10806.9|10804.9|10799.9|10797.9|16
1667323500000|2022-11-01 17:25:00|10800.9|10798.9|10798.4|10796.4|10801.4|10799.4|10797.4|10795.4|8
1667323800000|2022-11-01 17:30:00|10797.9|10795.9|10793.4|10791.4|10798.9|10796.9|10792.4|10790.4|10
1667324100000|2022-11-01 17:35:00|10793.9|10791.9|10790.4|10788.4|10794.9|10792.9|10789.9|10787.9|13
1667324400000|2022-11-01 17:40:00|10789.9|10787.9|10794.4|10792.4|10797.4|10795.4|10789.9|10787.9|7
1667324700000|2022-11-01 17:45:00|10793.9|10791.9|10797.4|10795.4|10799.9|10797.9|10792.9|10790.9|6
1667325000000|2022-11-01 17:50:00|10797.9|10795.9|10797.4|10795.4|10799.4|10797.4|10796.4|10794.4|15
1667325300000|2022-11-01 17:55:00|10796.9|10794.9|10802.4|10800.4|10803.9|10801.9|10796.9|10794.9|57
1667325600000|2022-11-01 18:00:00|10802.9|10800.9|10801.9|10799.9|10803.9|10801.9|10800.9|10798.9|29
1667325900000|2022-11-01 18:05:00|10801.4|10799.4|10801.4|10799.4|10803.4|10801.4|10798.9|10796.9|15
1667326200000|2022-11-01 18:10:00|10801.9|10799.9|10798.9|10796.9|10802.4|10800.4|10798.4|10796.4|8
1667326500000|2022-11-01 18:15:00|10797.9|10795.9|10797.9|10795.9|10800.4|10798.4|10796.9|10794.9|18
1667326800000|2022-11-01 18:20:00|10796.4|10794.4|10797.9|10795.9|10801.4|10799.4|10794.4|10792.4|16
1667327100000|2022-11-01 18:25:00|10796.4|10794.4|10799.4|10797.4|10799.4|10797.4|10794.4|10792.4|11
1667327400000|2022-11-01 18:30:00|10798.9|10796.9|10795.9|10793.9|10800.9|10798.9|10792.9|10790.9|10
1667327700000|2022-11-01 18:35:00|10796.4|10794.4|10794.9|10792.9|10797.4|10795.4|10793.9|10791.9|12
1667328000000|2022-11-01 18:40:00|10795.4|10793.4|10793.4|10791.4|10796.9|10794.9|10791.4|10789.4|5
1667328300000|2022-11-01 18:45:00|10793.9|10791.9|10792.4|10790.4|10793.9|10791.9|10788.9|10786.9|8
1667328600000|2022-11-01 18:50:00|10791.9|10789.9|10800.4|10798.4|10802.9|10800.9|10791.9|10789.9|62
1667328900000|2022-11-01 18:55:00|10799.9|10797.9|10811.9|10809.9|10812.9|10810.9|10799.4|10797.4|48
1667329200000|2022-11-01 19:00:00|10811.4|10809.4|10808.9|10806.9|10811.4|10809.4|10807.4|10805.4|9
1667329500000|2022-11-01 19:05:00|10809.4|10807.4|10812.9|10810.9|10813.4|10811.4|10809.4|10807.4|21
1667329800000|2022-11-01 19:10:00|10813.4|10811.4|10805.4|10803.4|10813.4|10811.4|10805.4|10803.4|16
1667330100000|2022-11-01 19:15:00|10804.9|10802.9|10806.4|10804.4|10806.4|10804.4|10801.4|10799.4|16
1667330400000|2022-11-01 19:20:00|10805.9|10803.9|10806.9|10804.9|10808.4|10806.4|10804.4|10802.4|9
1667330700000|2022-11-01 19:25:00|10806.4|10804.4|10803.4|10801.4|10806.9|10804.9|10802.9|10800.9|10
1667331000000|2022-11-01 19:30:00|10803.9|10801.9|10803.4|10801.4|10806.4|10804.4|10801.4|10799.4|27
1667331300000|2022-11-01 19:35:00|10803.9|10801.9|10800.9|10798.9|10805.9|10803.9|10799.4|10797.4|22
1667331600000|2022-11-01 19:40:00|10800.4|10798.4|10803.4|10801.4|10806.4|10804.4|10799.9|10797.9|21
1667331900000|2022-11-01 19:45:00|10803.9|10801.9|10811.4|10809.4|10811.4|10809.4|10799.9|10797.9|41
1667332200000|2022-11-01 19:50:00|10811.9|10809.9|10807.4|10805.4|10812.4|10810.4|10805.4|10803.4|34
1667332500000|2022-11-01 19:55:00|10806.9|10804.9|10804.4|10802.4|10811.9|10809.9|10803.4|10801.4|43
1667332800000|2022-11-01 20:00:00|10805.4|10803.4|10800.9|10798.9|10806.9|10804.9|10800.4|10798.4|10
1667333100000|2022-11-01 20:05:00|10800.4|10798.4|10800.4|10798.4|10801.9|10799.9|10800.4|10798.4|3
1667333400000|2022-11-01 20:10:00|10799.9|10797.9|10795.9|10793.9|10799.9|10797.9|10794.9|10792.9|10
1667333700000|2022-11-01 20:15:00|10795.4|10793.4|10798.4|10796.4|10799.4|10797.4|10794.4|10792.4|10
1667334000000|2022-11-01 20:20:00|10797.9|10795.9|10796.4|10794.4|10800.4|10798.4|10795.9|10793.9|5
1667334300000|2022-11-01 20:25:00|10795.9|10793.9|10797.4|10795.4|10797.9|10795.9|10793.9|10791.9|3
1667334600000|2022-11-01 20:30:00|10796.9|10794.9|10796.9|10794.9|10798.4|10796.4|10796.4|10794.4|3
1667334900000|2022-11-01 20:35:00|10797.4|10795.4|10798.4|10796.4|10799.4|10797.4|10797.4|10795.4|2
1667335200000|2022-11-01 20:40:00|10798.9|10796.9|10799.4|10797.4|10799.4|10797.4|10797.9|10795.9|1
1667335500000|2022-11-01 20:45:00|10799.9|10797.9|10798.9|10796.9|10799.9|10797.9|10797.9|10795.9|3
1667335800000|2022-11-01 20:50:00|10798.4|10796.4|10799.4|10797.4|10800.4|10798.4|10798.4|10796.4|2
1667336100000|2022-11-01 20:55:00|10800.4|10798.4|10808.3|10802.3|10809.4|10805.9|10799.9|10797.9|30
1667336400000|2022-11-01 21:00:00|10809.4|10803.4|10810.4|10804.4|10810.4|10804.4|10808.9|10802.9|350
1667336700000|2022-11-01 21:05:00|10810.1|10804.1|10809.2|10803.2|10810.1|10804.1|10808.5|10802.5|0
1667337000000|2022-11-01 21:10:00|10808.9|10802.9|10808.9|10802.9|10809.2|10803.2|10808.5|10802.5|0
1667337300000|2022-11-01 21:15:00|10809|10803|10809.9|10803.9|10810.4|10804.4|10809|10803|0
1667337600000|2022-11-01 21:20:00|10809.4|10803.4|10806|10800|10809.9|10803.9|10806|10800|0
1667337900000|2022-11-01 21:25:00|10806.3|10800.3|10807.7|10801.7|10807.7|10801.7|10806.3|10800.3|0
1667338200000|2022-11-01 21:30:00|10807.2|10801.2|10806.8|10800.8|10807.2|10801.2|10806.8|10800.8|0
1667338500000|2022-11-01 21:35:00|10807|10801|10806.8|10800.8|10807|10801|10806.3|10800.3|0
1667338800000|2022-11-01 21:40:00|10806.7|10800.7|10806.7|10800.7|10806.7|10800.7|10806.7|10800.7|0
1667339100000|2022-11-01 21:45:00|10806.3|10800.3|10806.3|10800.3|10806.8|10800.8|10806.3|10800.3|0
1667339400000|2022-11-01 21:50:00|10806.5|10800.5|10806.3|10800.3|10806.5|10800.5|10806.3|10800.3|0
1667339700000|2022-11-01 21:55:00|10806.5|10800.5|10807|10801|10807|10801|10805.8|10799.8|0
1667340000000|2022-11-01 22:00:00|10808.4|10802.4|10810.1|10804.1|10812.9|10806.9|10808.4|10802.4|0
1667340300000|2022-11-01 22:05:00|10810.5|10804.5|10809.4|10803.4|10811|10805|10806.8|10800.8|0
1667340600000|2022-11-01 22:10:00|10809.6|10803.6|10810.5|10804.5|10811.5|10805.5|10808.6|10802.6|0
1667340900000|2022-11-01 22:15:00|10811|10805|10811|10805|10814.8|10808.8|10810.7|10804.7|0
1667341200000|2022-11-01 22:20:00|10811.2|10805.2|10811.9|10805.9|10812.9|10806.9|10809.6|10803.6|0
1667341500000|2022-11-01 22:25:00|10811.5|10805.5|10812.6|10806.6|10812.9|10806.9|10809.6|10803.6|0
1667341800000|2022-11-01 22:30:00|10812.4|10806.4|10812.4|10806.4|10813.6|10807.6|10810|10804|0
1667342100000|2022-11-01 22:35:00|10812.2|10806.2|10813.8|10807.8|10813.8|10807.8|10811.9|10805.9|0
1667342400000|2022-11-01 22:40:00|10814.1|10808.1|10812.4|10806.4|10814.1|10808.1|10811.9|10805.9|0
1667342700000|2022-11-01 22:45:00|10811.9|10805.9|10812.4|10806.4|10813.8|10807.8|10811.9|10805.9|0
1667343000000|2022-11-01 22:50:00|10812.2|10806.2|10814.3|10808.3|10814.3|10808.3|10811.9|10805.9|0
1667343300000|2022-11-01 22:55:00|10813.8|10807.8|10813.8|10807.8|10813.8|10807.8|10812.9|10806.9|0
1667343600000|2022-11-01 23:00:00|10814.1|10808.1|10816.2|10810.2|10817.1|10811.1|10813.4|10807.4|0
1667343900000|2022-11-01 23:05:00|10816|10810|10815.7|10809.7|10817.1|10811.1|10815.2|10809.2|0
1667344200000|2022-11-01 23:10:00|10815.2|10809.2|10815.5|10809.5|10815.7|10809.7|10812.9|10806.9|0
1667344500000|2022-11-01 23:15:00|10815.2|10809.2|10815.2|10809.2|10816.7|10810.7|10814.3|10808.3|0
1667344800000|2022-11-01 23:20:00|10815|10809|10816.2|10810.2|10816.7|10810.7|10815|10809|0
1667345100000|2022-11-01 23:25:00|10816|10810|10817.1|10811.1|10818.1|10812.1|10815.7|10809.7|0
1667345400000|2022-11-01 23:30:00|10816.7|10810.7|10818.6|10812.6|10818.6|10812.6|10816.7|10810.7|0
1667345700000|2022-11-01 23:35:00|10818.5|10812.5|10816.7|10810.7|10818.5|10812.5|10816.7|10810.7|0
1667346000000|2022-11-01 23:40:00|10817.1|10811.1|10813.4|10807.4|10817.1|10811.1|10812.9|10806.9|0
1667346300000|2022-11-01 23:45:00|10813.6|10807.6|10810|10804|10813.8|10807.8|10809.6|10803.6|0
1667346600000|2022-11-01 23:50:00|10809.6|10803.6|10810|10804|10812.4|10806.4|10808.1|10802.1|0
1667346900000|2022-11-01 23:55:00|10810.1|10804.1|10811|10805|10814.3|10808.3|10810|10804|0
1667347200000|2022-11-02 00:00:00|10811.5|10805.5|10811.9|10805.9|10816.7|10810.7|10811|10805|0
1667347500000|2022-11-02 00:05:00|10811.5|10805.5|10805.3|10799.3|10811.5|10805.5|10804.4|10798.4|0
1667347800000|2022-11-02 00:10:00|10805.8|10799.8|10807.2|10801.2|10808.6|10802.6|10805.3|10799.3|0
1667348100000|2022-11-02 00:15:00|10807|10801|10807.5|10801.5|10812.1|10806.1|10805.2|10799.2|0
1667348400000|2022-11-02 00:20:00|10809.8|10803.8|10812.1|10806.1|10812.2|10806.2|10809.8|10803.8|0
1667348700000|2022-11-02 00:25:00|10809.8|10803.8|10812.2|10806.2|10812.2|10806.2|10805.2|10799.2|0
1667349000000|2022-11-02 00:30:00|10813.4|10807.4|10814.6|10808.6|10819.3|10813.3|10812.2|10806.2|0
1667349300000|2022-11-02 00:35:00|10816.9|10810.9|10822.2|10816.2|10822.7|10816.7|10816.9|10810.9|0
1667349600000|2022-11-02 00:40:00|10822.3|10816.3|10819.9|10813.9|10822.3|10816.3|10817.6|10811.6|0
1667349900000|2022-11-02 00:45:00|10820|10814|10827.1|10821.1|10829.4|10823.4|10819.9|10813.9|0
1667350200000|2022-11-02 00:50:00|10827|10821|10823.5|10817.5|10829.4|10823.4|10822.4|10816.4|0
1667350500000|2022-11-02 00:55:00|10822.4|10816.4|10825.9|10819.9|10827.1|10821.1|10820.1|10814.1|0
1667350800000|2022-11-02 01:00:00|10827.1|10821.1|10822.4|10816.4|10827.1|10821.1|10820.1|10814.1|0
1667351100000|2022-11-02 01:05:00|10821.2|10815.2|10822.4|10816.4|10824.8|10818.8|10821.2|10815.2|0
1667351400000|2022-11-02 01:10:00|10820.1|10814.1|10824.9|10818.9|10824.9|10818.9|10820.1|10814.1|0
1667351700000|2022-11-02 01:15:00|10826|10820|10829.5|10823.5|10829.5|10823.5|10824.8|10818.8|0
1667352000000|2022-11-02 01:20:00|10828.3|10822.3|10829.5|10823.5|10831.8|10825.8|10827.2|10821.2|0
1667352300000|2022-11-02 01:25:00|10827.2|10821.2|10827.2|10821.2|10829.5|10823.5|10827.2|10821.2|0
1667352600000|2022-11-02 01:30:00|10828.3|10822.3|10827.2|10821.2|10829.5|10823.5|10824.9|10818.9|0
1667352900000|2022-11-02 01:35:00|10828.4|10822.4|10834.2|10828.2|10834.2|10828.2|10824.9|10818.9|0
1667353200000|2022-11-02 01:40:00|10831.9|10825.9|10831.8|10825.8|10834.2|10828.2|10829.5|10823.5|0
1667353500000|2022-11-02 01:45:00|10831.9|10825.9|10827.2|10821.2|10831.9|10825.9|10824.9|10818.9|0
1667353800000|2022-11-02 01:50:00|10824.9|10818.9|10827.2|10821.2|10827.2|10821.2|10824.9|10818.9|0
1667354100000|2022-11-02 01:55:00|10828.4|10822.4|10829.5|10823.5|10829.6|10823.6|10824.9|10818.9|0
1667354400000|2022-11-02 02:00:00|10829.6|10823.6|10827.2|10821.2|10831.9|10825.9|10827.2|10821.2|0
1667354700000|2022-11-02 02:05:00|10827.1|10821.1|10823.6|10817.6|10827.1|10821.1|10822.5|10816.5|0
1667355000000|2022-11-02 02:10:00|10822.5|10816.5|10826|10820|10827.1|10821.1|10822.5|10816.5|0
1667355300000|2022-11-02 02:15:00|10827.1|10821.1|10824.8|10818.8|10829.4|10823.4|10824.8|10818.8|0
1667355600000|2022-11-02 02:20:00|10824.7|10818.7|10824.7|10818.7|10827|10821|10822.1|10816.1|0
1667355900000|2022-11-02 02:25:00|10825.8|10819.8|10829.4|10823.4|10829.4|10823.4|10824.7|10818.7|0
1667356200000|2022-11-02 02:30:00|10829.3|10823.3|10830.5|10824.5|10831.7|10825.7|10829.3|10823.3|0
1667356500000|2022-11-02 02:35:00|10831.7|10825.7|10834|10828|10834.1|10828.1|10831.7|10825.7|0
1667356800000|2022-11-02 02:40:00|10834.1|10828.1|10834|10828|10836.3|10830.3|10834|10828|0
1667357100000|2022-11-02 02:45:00|10835.2|10829.2|10836.4|10830.4|10836.4|10830.4|10834|10828|0
1667357400000|2022-11-02 02:50:00|10834.1|10828.1|10834.1|10828.1|10836.4|10830.4|10834.1|10828.1|0
1667357700000|2022-11-02 02:55:00|10836.4|10830.4|10834.1|10828.1|10836.5|10830.5|10834.1|10828.1|0
1667358000000|2022-11-02 03:00:00|10834|10828|10828.2|10822.2|10834.1|10828.1|10827|10821|0
1667358300000|2022-11-02 03:05:00|10829.3|10823.3|10831.7|10825.7|10831.7|10825.7|10829.3|10823.3|0
1667358600000|2022-11-02 03:10:00|10829.4|10823.4|10831.7|10825.7|10831.7|10825.7|10829.3|10823.3|0
1667358900000|2022-11-02 03:15:00|10831.6|10825.6|10834|10828|10834.1|10828.1|10829.3|10823.3|0
1667359200000|2022-11-02 03:20:00|10834.1|10828.1|10840.9|10834.9|10843.4|10837.4|10834|10828|0
1667359500000|2022-11-02 03:25:00|10838.6|10832.6|10837.5|10831.5|10840.9|10834.9|10836.3|10830.3|0
1667359800000|2022-11-02 03:30:00|10838.6|10832.6|10834|10828|10838.6|10832.6|10833.9|10827.9|0
1667360100000|2022-11-02 03:35:00|10835.1|10829.1|10836.3|10830.3|10837.4|10831.4|10833.9|10827.9|0
1667360400000|2022-11-02 03:40:00|10836.2|10830.2|10833.9|10827.9|10836.3|10830.3|10833.9|10827.9|0
1667360700000|2022-11-02 03:45:00|10835.1|10829.1|10836.3|10830.3|10836.3|10830.3|10833.9|10827.9|0
1667361000000|2022-11-02 03:50:00|10836.2|10830.2|10837.7|10831.7|10838.9|10832.9|10836.2|10830.2|0
1667361300000|2022-11-02 03:55:00|10836.5|10830.5|10836.5|10830.5|10836.5|10830.5|10836.5|10830.5|0
1667361600000|2022-11-02 04:00:00|10836.4|10830.4|10834.1|10828.1|10836.5|10830.5|10834.1|10828.1|0
1667361900000|2022-11-02 04:05:00|10831.8|10825.8|10831.8|10825.8|10831.8|10825.8|10829.4|10823.4|0
1667362200000|2022-11-02 04:10:00|10831.7|10825.7|10831.8|10825.8|10831.8|10825.8|10829.4|10823.4|0
1667362500000|2022-11-02 04:15:00|10834.1|10828.1|10831.1|10825.1|10834.1|10828.1|10831.1|10825.1|0
1667362800000|2022-11-02 04:20:00|10832.2|10826.2|10830.4|10824.4|10833.4|10827.4|10830.4|10824.4|0
1667363100000|2022-11-02 04:25:00|10831.6|10825.6|10835.2|10829.2|10838.7|10832.7|10830.4|10824.4|0
1667363400000|2022-11-02 04:30:00|10836.3|10830.3|10834|10828|10837.5|10831.5|10832.8|10826.8|0
1667363700000|2022-11-02 04:35:00|10832.9|10826.9|10832.9|10826.9|10834|10828|10830.5|10824.5|0
1667364000000|2022-11-02 04:40:00|10835.2|10829.2|10835.2|10829.2|10835.2|10829.2|10832.8|10826.8|0
1667364300000|2022-11-02 04:45:00|10835.3|10829.3|10832.9|10826.9|10835.3|10829.3|10830.5|10824.5|0
1667364600000|2022-11-02 04:50:00|10835.2|10829.2|10835.2|10829.2|10835.3|10829.3|10832.9|10826.9|0
1667364900000|2022-11-02 04:55:00|10835.3|10829.3|10835|10829|10835.3|10829.3|10835|10829|0
1667365200000|2022-11-02 05:00:00|10837.3|10831.3|10836.2|10830.2|10839.7|10833.7|10835|10829|0
1667365500000|2022-11-02 05:05:00|10837.3|10831.3|10828|10822|10837.3|10831.3|10828|10822|0
1667365800000|2022-11-02 05:10:00|10830.3|10824.3|10835|10829|10835|10829|10830.3|10824.3|0
1667366100000|2022-11-02 05:15:00|10836.2|10830.2|10837.3|10831.3|10837.4|10831.4|10835|10829|0
1667366400000|2022-11-02 05:20:00|10837.4|10831.4|10839.6|10833.6|10840.8|10834.8|10837.3|10831.3|0
1667366700000|2022-11-02 05:25:00|10838.5|10832.5|10839.6|10833.6|10841.9|10835.9|10837.2|10831.2|0
1667367000000|2022-11-02 05:30:00|10837.3|10831.3|10837.2|10831.2|10839.6|10833.6|10837.2|10831.2|0
1667367300000|2022-11-02 05:35:00|10837.3|10831.3|10837.3|10831.3|10839.7|10833.7|10837.3|10831.3|0
1667367600000|2022-11-02 05:40:00|10837.4|10831.4|10839.7|10833.7|10839.7|10833.7|10837.3|10831.3|0
1667367900000|2022-11-02 05:45:00|10838.5|10832.5|10837.3|10831.3|10839.7|10833.7|10837.3|10831.3|0
1667368200000|2022-11-02 05:50:00|10837.4|10831.4|10835.1|10829.1|10837.4|10831.4|10832.7|10826.7|0
1667368500000|2022-11-02 05:55:00|10835|10829|10832.7|10826.7|10837.4|10831.4|10830.4|10824.4|0
1667368800000|2022-11-02 06:00:00|10830.4|10824.4|10829.4|10823.4|10832.8|10826.8|10828.3|10822.3|0
1667369100000|2022-11-02 06:05:00|10828.3|10822.3|10830.8|10824.8|10830.8|10824.8|10828.3|10822.3|0
1667369400000|2022-11-02 06:10:00|10830.9|10824.9|10826.1|10820.1|10830.9|10824.9|10821.5|10815.5|0
1667369700000|2022-11-02 06:15:00|10826.2|10820.2|10828.5|10822.5|10828.5|10822.5|10826.2|10820.2|0
1667370000000|2022-11-02 06:20:00|10826.2|10820.2|10823.9|10817.9|10828.5|10822.5|10821.5|10815.5|0
1667370300000|2022-11-02 06:25:00|10826.2|10820.2|10826.2|10820.2|10826.2|10820.2|10822.7|10816.7|0
1667370600000|2022-11-02 06:30:00|10828.5|10822.5|10826.1|10820.1|10830.8|10824.8|10826.1|10820.1|0
1667370900000|2022-11-02 06:35:00|10826.2|10820.2|10821|10815|10826.2|10820.2|10821|10815|0
1667371200000|2022-11-02 06:40:00|10822.2|10816.2|10823.3|10817.3|10823.4|10817.4|10820.9|10814.9|0
1667371500000|2022-11-02 06:45:00|10825.6|10819.6|10825.6|10819.6|10825.6|10819.6|10824.4|10818.4|0
1667371800000|2022-11-02 06:50:00|10823.3|10817.3|10821|10815|10823.3|10817.3|10820.9|10814.9|0
1667372100000|2022-11-02 06:55:00|10822.1|10816.1|10825.6|10819.6|10825.6|10819.6|10820.9|10814.9|0
1667372400000|2022-11-02 07:00:00|10812.4|10810.4|10821.9|10819.9|10823.4|10821.4|10811.4|10809.4|103
1667372700000|2022-11-02 07:05:00|10821.4|10819.4|10819.4|10817.4|10826.4|10824.4|10817.9|10815.9|93
1667373000000|2022-11-02 07:10:00|10819.9|10817.9|10815.9|10813.9|10821.9|10819.9|10815.4|10813.4|73
1667373300000|2022-11-02 07:15:00|10815.4|10813.4|10813.9|10811.9|10817.4|10815.4|10812.9|10810.9|50
1667373600000|2022-11-02 07:20:00|10814.4|10812.4|10817.4|10815.4|10818.4|10816.4|10811.9|10809.9|25
1667373900000|2022-11-02 07:25:00|10816.9|10814.9|10816.9|10814.9|10819.9|10817.9|10816.4|10814.4|23
1667374200000|2022-11-02 07:30:00|10816.4|10814.4|10819.9|10817.9|10819.9|10817.9|10814.9|10812.9|35
1667374500000|2022-11-02 07:35:00|10820.4|10818.4|10820.9|10818.9|10823.4|10821.4|10818.9|10816.9|24
1667374800000|2022-11-02 07:40:00|10821.4|10819.4|10821.4|10819.4|10823.9|10821.9|10818.4|10816.4|63
1667375100000|2022-11-02 07:45:00|10821.9|10819.9|10824.4|10822.4|10824.9|10822.9|10820.4|10818.4|13
1667375400000|2022-11-02 07:50:00|10823.9|10821.9|10820.4|10818.4|10827.4|10825.4|10820.4|10818.4|19
1667375700000|2022-11-02 07:55:00|10820.9|10818.9|10819.4|10817.4|10823.9|10821.9|10814.9|10812.9|76
1667376000000|2022-11-02 08:00:00|10821.9|10819.9|10823.9|10821.9|10832.9|10830.9|10812.4|10810.4|789
1667376300000|2022-11-02 08:05:00|10823.4|10821.4|10817.9|10815.9|10825.4|10823.4|10814.4|10812.4|305
1667376600000|2022-11-02 08:10:00|10817.4|10815.4|10814.9|10812.9|10822.4|10820.4|10814.4|10812.4|209
1667376900000|2022-11-02 08:15:00|10815.4|10813.4|10832.9|10830.9|10832.9|10830.9|10815.4|10813.4|220
1667377200000|2022-11-02 08:20:00|10833.4|10831.4|10833.9|10831.9|10838.4|10836.4|10829.9|10827.9|227
1667377500000|2022-11-02 08:25:00|10834.9|10832.9|10850.4|10848.4|10852.9|10850.9|10833.9|10831.9|279
1667377800000|2022-11-02 08:30:00|10850.9|10848.9|10841.4|10839.4|10852.9|10850.9|10840.9|10838.9|195
1667378100000|2022-11-02 08:35:00|10840.9|10838.9|10839.4|10837.4|10845.9|10843.9|10838.9|10836.9|260
1667378400000|2022-11-02 08:40:00|10839.2|10837.2|10843.2|10841.2|10846.7|10844.7|10838.7|10836.7|190
1667378700000|2022-11-02 08:45:00|10843.7|10841.7|10840.7|10838.7|10845.7|10843.7|10840.2|10838.2|251
1667379000000|2022-11-02 08:50:00|10841.2|10839.2|10849.7|10847.7|10851.2|10849.2|10835.7|10833.7|341
1667379300000|2022-11-02 08:55:00|10849.2|10847.2|10847.2|10845.2|10852.2|10850.2|10846.2|10844.2|229
1667379600000|2022-11-02 09:00:00|10846.7|10844.7|10845.2|10843.2|10855.7|10853.7|10840.7|10838.7|415
1667379900000|2022-11-02 09:05:00|10845.7|10843.7|10823.7|10821.7|10849.7|10847.7|10822.2|10820.2|423
1667380200000|2022-11-02 09:10:00|10823.2|10821.2|10818.7|10816.7|10823.7|10821.7|10813.7|10811.7|293
1667380500000|2022-11-02 09:15:00|10818.2|10816.2|10819.7|10817.7|10824.2|10822.2|10811.7|10809.7|281
1667380800000|2022-11-02 09:20:00|10819.2|10817.2|10820.7|10818.7|10821.7|10819.7|10812.7|10810.7|193
1667381100000|2022-11-02 09:25:00|10820.2|10818.2|10822.7|10820.7|10824.2|10822.2|10817.2|10815.2|292
1667381400000|2022-11-02 09:30:00|10822.2|10820.2|10833.7|10831.7|10835.7|10833.7|10818.7|10816.7|231
1667381700000|2022-11-02 09:35:00|10833.2|10831.2|10841.7|10839.7|10843.2|10841.2|10833.2|10831.2|143
1667382000000|2022-11-02 09:40:00|10841.2|10839.2|10843.7|10841.7|10844.2|10842.2|10833.7|10831.7|210
1667382300000|2022-11-02 09:45:00|10843.2|10841.2|10849.7|10847.7|10852.7|10850.7|10842.7|10840.7|150
1667382600000|2022-11-02 09:50:00|10850.2|10848.2|10850.7|10848.7|10855.2|10853.2|10848.2|10846.2|86
1667382900000|2022-11-02 09:55:00|10850.2|10848.2|10851.7|10849.7|10855.7|10853.7|10849.2|10847.2|151
1667383200000|2022-11-02 10:00:00|10852.7|10850.7|10854.7|10852.7|10857.7|10855.7|10850.2|10848.2|118
1667383500000|2022-11-02 10:05:00|10854.2|10852.2|10858.2|10856.2|10859.2|10857.2|10850.7|10848.7|78
1667383800000|2022-11-02 10:10:00|10858.7|10856.7|10861.2|10859.2|10865.7|10863.7|10857.7|10855.7|123
1667384100000|2022-11-02 10:15:00|10861.7|10859.7|10863.2|10861.2|10866.2|10864.2|10860.7|10858.7|89
1667384400000|2022-11-02 10:20:00|10863.7|10861.7|10860.7|10858.7|10865.7|10863.7|10859.7|10857.7|155
1667384700000|2022-11-02 10:25:00|10860.2|10858.2|10856.7|10854.7|10860.7|10858.7|10853.2|10851.2|122
1667385000000|2022-11-02 10:30:00|10856.2|10854.2|10852.7|10850.7|10859.7|10857.7|10849.7|10847.7|118
1667385300000|2022-11-02 10:35:00|10853.2|10851.2|10838.2|10836.2|10853.2|10851.2|10836.7|10834.7|102
1667385600000|2022-11-02 10:40:00|10837.7|10835.7|10827.2|10825.2|10837.7|10835.7|10826.2|10824.2|66
1667385900000|2022-11-02 10:45:00|10827.7|10825.7|10823.2|10821.2|10828.7|10826.7|10817.7|10815.7|196
1667386200000|2022-11-02 10:50:00|10822.7|10820.7|10810.2|10808.2|10823.2|10821.2|10809.2|10807.2|116
1667386500000|2022-11-02 10:55:00|10810.7|10808.7|10820.7|10818.7|10820.7|10818.7|10808.7|10806.7|235
1667386800000|2022-11-02 11:00:00|10820.2|10818.2|10816.7|10814.7|10820.7|10818.7|10814.2|10812.2|156
1667387100000|2022-11-02 11:05:00|10817.2|10815.2|10815.2|10813.2|10820.7|10818.7|10813.2|10811.2|120
1667387400000|2022-11-02 11:10:00|10814.7|10812.7|10817.7|10815.7|10819.7|10817.7|10813.7|10811.7|57
1667387700000|2022-11-02 11:15:00|10818.2|10816.2|10818.2|10816.2|10821.2|10819.2|10816.7|10814.7|84
1667388000000|2022-11-02 11:20:00|10817.7|10815.7|10808.7|10806.7|10817.7|10815.7|10806.7|10804.7|139
1667388300000|2022-11-02 11:25:00|10808.2|10806.2|10813.2|10811.2|10813.2|10811.2|10802.7|10800.7|54
1667388600000|2022-11-02 11:30:00|10812.7|10810.7|10813.7|10811.7|10814.2|10812.2|10809.2|10807.2|80
1667388900000|2022-11-02 11:35:00|10814.2|10812.2|10816.7|10814.7|10817.7|10815.7|10813.2|10811.2|77
1667389200000|2022-11-02 11:40:00|10816.2|10814.2|10814.2|10812.2|10818.2|10816.2|10811.7|10809.7|64
1667389500000|2022-11-02 11:45:00|10813.7|10811.7|10812.7|10810.7|10814.7|10812.7|10808.7|10806.7|58
1667389800000|2022-11-02 11:50:00|10812.2|10810.2|10812.2|10810.2|10816.7|10814.7|10810.7|10808.7|54
1667390100000|2022-11-02 11:55:00|10811.7|10809.7|10811.2|10809.2|10814.2|10812.2|10808.2|10806.2|56
1667390400000|2022-11-02 12:00:00|10811.7|10809.7|10812.2|10810.2|10815.2|10813.2|10808.7|10806.7|53
1667390700000|2022-11-02 12:05:00|10812.7|10810.7|10812.7|10810.7|10816.2|10814.2|10812.2|10810.2|39
1667391000000|2022-11-02 12:10:00|10813.2|10811.2|10816.2|10814.2|10819.7|10817.7|10811.2|10809.2|125
1667391300000|2022-11-02 12:15:00|10816.7|10814.7|10796.7|10794.7|10816.7|10814.7|10794.2|10792.2|284
1667391600000|2022-11-02 12:20:00|10796.2|10794.2|10807.2|10805.2|10809.7|10807.7|10795.7|10793.7|144
1667391900000|2022-11-02 12:25:00|10806.7|10804.7|10810.7|10808.7|10811.7|10809.7|10804.7|10802.7|70
1667392200000|2022-11-02 12:30:00|10811.2|10809.2|10810.7|10808.7|10814.7|10812.7|10802.7|10800.7|118
1667392500000|2022-11-02 12:35:00|10811.2|10809.2|10816.2|10814.2|10817.7|10815.7|10810.7|10808.7|58
1667392800000|2022-11-02 12:40:00|10816|10814|10786.5|10784.5|10816.5|10814.5|10786.5|10784.5|405
1667393100000|2022-11-02 12:45:00|10787|10785|10792.5|10790.5|10793.5|10791.5|10785.5|10783.5|145
1667393400000|2022-11-02 12:50:00|10792|10790|10802.5|10800.5|10803.5|10801.5|10790.5|10788.5|277
1667393700000|2022-11-02 12:55:00|10802|10800|10801.5|10799.5|10804.5|10802.5|10797.5|10795.5|109
1667394000000|2022-11-02 13:00:00|10802|10800|10802.5|10800.5|10802.5|10800.5|10796|10794|74
1667394300000|2022-11-02 13:05:00|10802|10800|10797|10795|10802.5|10800.5|10795.5|10793.5|100
1667394600000|2022-11-02 13:10:00|10796.5|10794.5|10794|10792|10797|10795|10786|10784|122
1667394900000|2022-11-02 13:15:00|10793.5|10791.5|10787|10785|10795|10793|10786|10784|111
1667395200000|2022-11-02 13:20:00|10787.5|10785.5|10791|10789|10791.5|10789.5|10786.5|10784.5|61
1667395500000|2022-11-02 13:25:00|10791.5|10789.5|10787.5|10785.5|10793.5|10791.5|10786.5|10784.5|71
1667395800000|2022-11-02 13:30:00|10788.5|10786.5|10779.5|10777.5|10789|10787|10775.5|10773.5|377
1667396100000|2022-11-02 13:35:00|10779|10777|10773.5|10771.5|10783.5|10781.5|10769|10767|148
1667396400000|2022-11-02 13:40:00|10773|10771|10772.5|10770.5|10778.5|10776.5|10770.5|10768.5|169
1667396700000|2022-11-02 13:45:00|10772|10770|10780.5|10778.5|10782.5|10780.5|10767|10765|220
1667397000000|2022-11-02 13:50:00|10781|10779|10792|10790|10794.5|10792.5|10780|10778|300
1667397300000|2022-11-02 13:55:00|10791.5|10789.5|10789|10787|10794|10792|10787|10785|160
1667397600000|2022-11-02 14:00:00|10788|10786|10791.5|10789.5|10795.5|10793.5|10787|10785|156
1667397900000|2022-11-02 14:05:00|10792.5|10790.5|10800.5|10798.5|10801|10799|10790.5|10788.5|116
1667398200000|2022-11-02 14:10:00|10800|10798|10805.5|10803.5|10808.5|10806.5|10798.5|10796.5|247
1667398500000|2022-11-02 14:15:00|10806|10804|10801.5|10799.5|10808|10806|10795.5|10793.5|156
1667398800000|2022-11-02 14:20:00|10802|10800|10797.5|10795.5|10803.5|10801.5|10794|10792|197
1667399100000|2022-11-02 14:25:00|10797|10795|10793.5|10791.5|10798.5|10796.5|10791.5|10789.5|152
1667399400000|2022-11-02 14:30:00|10794|10792|10805|10803|10805.5|10803.5|10791.5|10789.5|278
1667399700000|2022-11-02 14:35:00|10804.5|10802.5|10804.5|10802.5|10806.5|10804.5|10798.5|10796.5|349
1667400000000|2022-11-02 14:40:00|10804|10802|10805.5|10803.5|10807.5|10805.5|10802|10800|267
1667400300000|2022-11-02 14:45:00|10805|10803|10805|10803|10810.5|10808.5|10803|10801|357
1667400600000|2022-11-02 14:50:00|10805.5|10803.5|10805|10803|10806.5|10804.5|10798|10796|187
1667400900000|2022-11-02 14:55:00|10805.5|10803.5|10804.5|10802.5|10807|10805|10803.5|10801.5|131
1667401200000|2022-11-02 15:00:00|10805.5|10803.5|10809.5|10807.5|10818.5|10816.5|10805.5|10803.5|509
1667401500000|2022-11-02 15:05:00|10809|10807|10806.5|10804.5|10813.5|10811.5|10806.5|10804.5|271
1667401800000|2022-11-02 15:10:00|10806.2|10804.2|10804.2|10802.2|10807.7|10805.7|10801.2|10799.2|275
1667402100000|2022-11-02 15:15:00|10803.2|10801.2|10809.2|10807.2|10809.2|10807.2|10800.2|10798.2|193
1667402400000|2022-11-02 15:20:00|10810.2|10808.2|10813.2|10811.2|10814.2|10812.2|10805.2|10803.2|156
1667402700000|2022-11-02 15:25:00|10812.7|10810.7|10817.2|10815.2|10817.2|10815.2|10810.2|10808.2|139
1667403000000|2022-11-02 15:30:00|10816.2|10814.2|10817.2|10815.2|10819.2|10817.2|10812.2|10810.2|137
1667403300000|2022-11-02 15:35:00|10816.7|10814.7|10812.7|10810.7|10819.7|10817.7|10812.2|10810.2|128
1667403600000|2022-11-02 15:40:00|10812.2|10810.2|10816.7|10814.7|10818.2|10816.2|10809.7|10807.7|125
1667403900000|2022-11-02 15:45:00|10816.2|10814.2|10819.2|10817.2|10821.2|10819.2|10813.2|10811.2|163
1667404200000|2022-11-02 15:50:00|10819.7|10817.7|10820.2|10818.2|10822.2|10820.2|10816.2|10814.2|149
1667404500000|2022-11-02 15:55:00|10820.7|10818.7|10814.2|10812.2|10822.2|10820.2|10813.2|10811.2|222
1667404800000|2022-11-02 16:00:00|10814.7|10812.7|10818.2|10816.2|10818.2|10816.2|10813.2|10811.2|181
1667405100000|2022-11-02 16:05:00|10817.7|10815.7|10810.2|10808.2|10819.2|10817.2|10806.2|10804.2|282
1667405400000|2022-11-02 16:10:00|10809.7|10807.7|10802.7|10800.7|10811.2|10809.2|10802.2|10800.2|192
1667405700000|2022-11-02 16:15:00|10802.2|10800.2|10794.7|10792.7|10803.7|10801.7|10794.2|10792.2|637
1667406000000|2022-11-02 16:20:00|10794.2|10792.2|10807.7|10805.7|10808.7|10806.7|10793.7|10791.7|757
1667406300000|2022-11-02 16:25:00|10808.2|10806.2|10804.2|10802.2|10810.7|10808.7|10803.2|10801.2|1709
1667406600000|2022-11-02 16:30:00|10804.7|10802.7|10805.2|10803.2|10813.2|10811.2|10802.2|10800.2|541
1667406900000|2022-11-02 16:35:00|10804.2|10802.2|10801.2|10799.2|10808.7|10806.7|10800.7|10798.7|157
1667407200000|2022-11-02 16:40:00|10800.7|10798.7|10807.2|10805.2|10807.2|10805.2|10798.7|10796.7|66
1667407500000|2022-11-02 16:45:00|10806.7|10804.7|10804.7|10802.7|10810.2|10808.2|10802.2|10800.2|108
1667407800000|2022-11-02 16:50:00|10804.2|10802.2|10810.2|10808.2|10810.7|10808.7|10803.7|10801.7|15
1667408100000|2022-11-02 16:55:00|10811.2|10809.2|10812.7|10810.7|10817.7|10815.7|10810.7|10808.7|32
1667408400000|2022-11-02 17:00:00|10813.2|10811.2|10815.2|10813.2|10816.2|10814.2|10812.2|10810.2|8
1667408700000|2022-11-02 17:05:00|10814.7|10812.7|10816.2|10814.2|10816.2|10814.2|10814.2|10812.2|9
1667409000000|2022-11-02 17:10:00|10817.2|10815.2|10818.2|10816.2|10818.7|10816.7|10815.2|10813.2|5
1667409300000|2022-11-02 17:15:00|10817.2|10815.2|10819.7|10817.7|10820.2|10818.2|10816.2|10814.2|22
1667409600000|2022-11-02 17:20:00|10819.2|10817.2|10818.7|10816.7|10821.2|10819.2|10816.7|10814.7|13
1667409900000|2022-11-02 17:25:00|10818.2|10816.2|10817.7|10815.7|10818.7|10816.7|10814.7|10812.7|13
1667410200000|2022-11-02 17:30:00|10817.2|10815.2|10818.2|10816.2|10818.7|10816.7|10816.2|10814.2|18
1667410500000|2022-11-02 17:35:00|10818.7|10816.7|10823.7|10821.7|10823.7|10821.7|10816.2|10814.2|48
1667410800000|2022-11-02 17:40:00|10824.2|10822.2|10828.2|10826.2|10832.2|10830.2|10823.7|10821.7|35
1667411100000|2022-11-02 17:45:00|10828.7|10826.7|10828.7|10826.7|10833.2|10831.2|10827.7|10825.7|37
1667411400000|2022-11-02 17:50:00|10828.2|10826.2|10822.2|10820.2|10831.7|10829.7|10821.7|10819.7|36
1667411700000|2022-11-02 17:55:00|10822.7|10820.7|10825.7|10823.7|10829.7|10827.7|10818.2|10816.2|36
1667412000000|2022-11-02 18:00:00|10829.2|10827.2|10857.7|10855.7|10864.2|10862.2|10824.7|10822.7|114
1667412300000|2022-11-02 18:05:00|10859.2|10857.2|10844.7|10842.7|10860.2|10858.2|10843.7|10841.7|41
1667412600000|2022-11-02 18:10:00|10844.2|10842.2|10850.2|10848.2|10851.7|10849.7|10834.7|10832.7|39
1667412900000|2022-11-02 18:15:00|10851.7|10849.7|10844.2|10842.2|10854.7|10852.7|10835.7|10833.7|32
1667413200000|2022-11-02 18:20:00|10843.7|10841.7|10847.7|10845.7|10850.2|10848.2|10835.7|10833.7|14
1667413500000|2022-11-02 18:25:00|10848.2|10846.2|10860.2|10858.2|10860.2|10858.2|10844.2|10842.2|14
1667413800000|2022-11-02 18:30:00|10860.7|10858.7|10845.7|10843.7|10864.7|10862.7|10836.2|10834.2|37
1667414100000|2022-11-02 18:35:00|10844.2|10842.2|10809.7|10807.7|10860.2|10858.2|10791.2|10789.2|87
1667414400000|2022-11-02 18:40:00|10809.2|10807.2|10824.7|10822.7|10839.2|10837.2|10801.7|10799.7|55
1667414700000|2022-11-02 18:45:00|10825.2|10823.2|10809.2|10807.2|10832.2|10830.2|10805.7|10803.7|20
1667415000000|2022-11-02 18:50:00|10809.7|10807.7|10778.2|10776.2|10812.7|10810.7|10764.7|10762.7|85
1667415300000|2022-11-02 18:55:00|10777.7|10775.7|10787.2|10785.2|10791.7|10789.7|10774.2|10772.2|19
1667415600000|2022-11-02 19:00:00|10782.7|10780.7|10794.2|10792.2|10802.2|10800.2|10782.2|10780.2|34
1667415900000|2022-11-02 19:05:00|10794.7|10792.7|10812.2|10810.2|10815.7|10813.7|10793.7|10791.7|48
1667416200000|2022-11-02 19:10:00|10812.7|10810.7|10798.2|10796.2|10812.7|10810.7|10798.2|10796.2|29
1667416500000|2022-11-02 19:15:00|10797.7|10795.7|10775.7|10773.7|10797.7|10795.7|10775.7|10773.7|59
1667416800000|2022-11-02 19:20:00|10776.2|10774.2|10769.7|10767.7|10776.7|10774.7|10769.7|10767.7|94
1667417100000|2022-11-02 19:25:00|10770.2|10768.2|10760.2|10758.2|10771.7|10769.7|10748.7|10746.7|95
1667417400000|2022-11-02 19:30:00|10759.2|10757.2|10750.7|10748.7|10759.7|10757.7|10746.7|10744.7|99
1667417700000|2022-11-02 19:35:00|10750.2|10748.2|10758.7|10756.7|10761.2|10759.2|10745.2|10743.2|31
1667418000000|2022-11-02 19:40:00|10758.2|10756.2|10756.7|10754.7|10759.2|10757.2|10750.2|10748.2|42
1667418300000|2022-11-02 19:45:00|10756.2|10754.2|10744.2|10742.2|10756.2|10754.2|10739.7|10737.7|52
1667418600000|2022-11-02 19:50:00|10744.7|10742.7|10735.2|10733.2|10744.7|10742.7|10733.2|10731.2|92
1667418900000|2022-11-02 19:55:00|10735.7|10733.7|10731.7|10729.7|10743.7|10741.7|10731.7|10729.7|109
1667419200000|2022-11-02 20:00:00|10730.7|10728.7|10723.7|10721.7|10731.7|10729.7|10721.7|10719.7|27
1667419500000|2022-11-02 20:05:00|10723.2|10721.2|10727.7|10725.7|10730.2|10728.2|10723.2|10721.2|27
1667419800000|2022-11-02 20:10:00|10728.2|10726.2|10728.2|10726.2|10730.2|10728.2|10727.7|10725.7|7
1667420100000|2022-11-02 20:15:00|10728.7|10726.7|10729.2|10727.2|10729.7|10727.7|10725.2|10723.2|2
1667420400000|2022-11-02 20:20:00|10730.2|10728.2|10730.2|10728.2|10732.7|10730.7|10729.7|10727.7|3
1667420700000|2022-11-02 20:25:00|10729.7|10727.7|10731.2|10729.2|10731.2|10729.2|10729.7|10727.7|0
1667421000000|2022-11-02 20:30:00|10730.7|10728.7|10733.2|10731.2|10733.7|10731.7|10730.2|10728.2|3
1667421300000|2022-11-02 20:35:00|10733.7|10731.7|10734.7|10732.7|10735.2|10733.2|10732.7|10730.7|6
1667421600000|2022-11-02 20:40:00|10735.2|10733.2|10736.7|10734.7|10738.2|10736.2|10733.7|10731.7|10
1667421900000|2022-11-02 20:45:00|10737.7|10735.7|10738.7|10736.7|10738.7|10736.7|10735.7|10733.7|2
1667422200000|2022-11-02 20:50:00|10738.2|10736.2|10739.7|10737.7|10740.2|10738.2|10737.7|10735.7|2
1667422500000|2022-11-02 20:55:00|10740.2|10738.2|10752.7|10746.7|10756.2|10754.2|10739.2|10737.2|37
1667422800000|2022-11-02 21:00:00|10752.9|10746.9|10753.2|10747.2|10753.7|10747.7|10752.7|10746.7|0
1667423100000|2022-11-02 21:05:00|10753.4|10747.4|10752|10746|10753.4|10747.4|10751|10745|0
1667423400000|2022-11-02 21:10:00|10751.9|10745.9|10751|10745|10752.2|10746.2|10750.5|10744.5|0
1667423700000|2022-11-02 21:15:00|10750.7|10744.7|10751.6|10745.6|10751.8|10745.8|10750.7|10744.7|0
1667424000000|2022-11-02 21:20:00|10751.8|10745.8|10751.6|10745.6|10752.1|10746.1|10751.3|10745.3|0
1667424300000|2022-11-02 21:25:00|10751.8|10745.8|10751.6|10745.6|10752.1|10746.1|10751.3|10745.3|0
1667424600000|2022-11-02 21:30:00|10751.8|10745.8|10751.1|10745.1|10752.5|10746.5|10750.6|10744.6|0
1667424900000|2022-11-02 21:35:00|10750.9|10744.9|10754.2|10748.2|10754.2|10748.2|10750.9|10744.9|0
1667425200000|2022-11-02 21:40:00|10754.5|10748.5|10755.2|10749.2|10756.4|10750.4|10754.5|10748.5|0
1667425500000|2022-11-02 21:45:00|10755|10749|10755.9|10749.9|10756.4|10750.4|10754.7|10748.7|0
1667425800000|2022-11-02 21:50:00|10756.6|10750.6|10756.4|10750.4|10756.6|10750.6|10756.4|10750.4|0
1667426100000|2022-11-02 21:55:00|10756.2|10750.2|10753.3|10747.3|10756.2|10750.2|10753.3|10747.3|0
1667426400000|2022-11-02 22:00:00|10753.2|10747.2|10741.2|10735.2|10756.2|10750.2|10741.2|10735.2|0
1667426700000|2022-11-02 22:05:00|10741.3|10735.3|10732.4|10726.4|10742.7|10736.7|10730|10724|0
1667427000000|2022-11-02 22:10:00|10732.6|10726.6|10740.8|10734.8|10741.2|10735.2|10732.6|10726.6|0
1667427300000|2022-11-02 22:15:00|10741|10735|10744.1|10738.1|10745.1|10739.1|10739.3|10733.3|0
1667427600000|2022-11-02 22:20:00|10744.6|10738.6|10744.6|10738.6|10746.1|10740.1|10742.7|10736.7|0
1667427900000|2022-11-02 22:25:00|10744.4|10738.4|10742.7|10736.7|10745.1|10739.1|10742.7|10736.7|0
1667428200000|2022-11-02 22:30:00|10742.4|10736.4|10744.9|10738.9|10745.6|10739.6|10742.2|10736.2|0
1667428500000|2022-11-02 22:35:00|10744.8|10738.8|10744.6|10738.6|10747|10741|10744.4|10738.4|0
1667428800000|2022-11-02 22:40:00|10744.1|10738.1|10744.6|10738.6|10747|10741|10743.7|10737.7|0
1667429100000|2022-11-02 22:45:00|10743.7|10737.7|10740.3|10734.3|10745.8|10739.8|10738.1|10732.1|0
1667429400000|2022-11-02 22:50:00|10740.8|10734.8|10739.3|10733.3|10744.1|10738.1|10737.2|10731.2|0
1667429700000|2022-11-02 22:55:00|10739.8|10733.8|10738.9|10732.9|10741.2|10735.2|10736.2|10730.2|0
1667430000000|2022-11-02 23:00:00|10738.8|10732.8|10732.4|10726.4|10740.3|10734.3|10730.9|10724.9|0
1667430300000|2022-11-02 23:05:00|10732.3|10726.3|10736.2|10730.2|10737.6|10731.6|10731.4|10725.4|0
1667430600000|2022-11-02 23:10:00|10735.7|10729.7|10736.9|10730.9|10739.5|10733.5|10735.2|10729.2|0
1667430900000|2022-11-02 23:15:00|10736.6|10730.6|10733.4|10727.4|10736.9|10730.9|10732.9|10726.9|0
1667431200000|2022-11-02 23:20:00|10733.1|10727.1|10730.7|10724.7|10734.3|10728.3|10730|10724|0
1667431500000|2022-11-02 23:25:00|10730.5|10724.5|10732.6|10726.6|10735|10729|10730|10724|0
1667431800000|2022-11-02 23:30:00|10733.1|10727.1|10735.5|10729.5|10737.9|10731.9|10731.2|10725.2|0
1667432100000|2022-11-02 23:35:00|10735.3|10729.3|10734.2|10728.2|10735.5|10729.5|10733.3|10727.3|0
1667432400000|2022-11-02 23:40:00|10734.5|10728.5|10737.1|10731.1|10738.1|10732.1|10732.6|10726.6|0
1667432700000|2022-11-02 23:45:00|10737.6|10731.6|10739.8|10733.8|10740.2|10734.2|10737.1|10731.1|0
1667433000000|2022-11-02 23:50:00|10739.7|10733.7|10737.6|10731.6|10739.8|10733.8|10736.6|10730.6|0
1667433300000|2022-11-02 23:55:00|10738.1|10732.1|10735.7|10729.7|10738.1|10732.1|10735.7|10729.7|0
1667433600000|2022-11-03 00:00:00|10735.4|10729.4|10732.3|10726.3|10737.6|10731.6|10731.8|10725.8|0
1667433900000|2022-11-03 00:05:00|10731.8|10725.8|10732.8|10726.8|10734.7|10728.7|10730.9|10724.9|0
1667434200000|2022-11-03 00:10:00|10732.6|10726.6|10738.5|10732.5|10739|10733|10731.8|10725.8|0
1667434500000|2022-11-03 00:15:00|10738.2|10732.2|10733.4|10727.4|10739.5|10733.5|10731.1|10725.1|0
1667434800000|2022-11-03 00:20:00|10731.1|10725.1|10735.8|10729.8|10738.2|10732.2|10731.1|10725.1|0
1667435100000|2022-11-03 00:25:00|10734.6|10728.6|10740.4|10734.4|10740.5|10734.5|10733.4|10727.4|0
1667435400000|2022-11-03 00:30:00|10740.5|10734.5|10745.1|10739.1|10745.2|10739.2|10740.5|10734.5|0
1667435700000|2022-11-03 00:35:00|10742.8|10736.8|10740.4|10734.4|10744|10738|10740.4|10734.4|0
1667436000000|2022-11-03 00:40:00|10740.5|10734.5|10740.5|10734.5|10742.8|10736.8|10738.1|10732.1|0
1667436300000|2022-11-03 00:45:00|10738.1|10732.1|10747.6|10741.6|10747.6|10741.6|10738.1|10732.1|0
1667436600000|2022-11-03 00:50:00|10749.9|10743.9|10749.9|10743.9|10749.9|10743.9|10747.5|10741.5|0
1667436900000|2022-11-03 00:55:00|10750|10744|10754.7|10748.7|10754.7|10748.7|10749.9|10743.9|0
1667437200000|2022-11-03 01:00:00|10757|10751|10757.1|10751.1|10757.1|10751.1|10752.3|10746.3|0
1667437500000|2022-11-03 01:05:00|10757.2|10751.2|10757.2|10751.2|10757.2|10751.2|10752.4|10746.4|0
1667437800000|2022-11-03 01:10:00|10757.1|10751.1|10759.6|10753.6|10759.6|10753.6|10757.1|10751.1|0
1667438100000|2022-11-03 01:15:00|10757.2|10751.2|10757.2|10751.2|10759.6|10753.6|10754.9|10748.9|0
1667438400000|2022-11-03 01:20:00|10754.9|10748.9|10766.7|10760.7|10769.1|10763.1|10754.8|10748.8|0
1667438700000|2022-11-03 01:25:00|10766.8|10760.8|10766.7|10760.7|10769.1|10763.1|10764.3|10758.3|0
1667439000000|2022-11-03 01:30:00|10766.8|10760.8|10769.1|10763.1|10773.9|10767.9|10766.8|10760.8|0
1667439300000|2022-11-03 01:35:00|10767.9|10761.9|10775|10769|10776.2|10770.2|10767.9|10761.9|0
1667439600000|2022-11-03 01:40:00|10776.2|10770.2|10776.2|10770.2|10778.6|10772.6|10773.8|10767.8|0
1667439900000|2022-11-03 01:45:00|10773.9|10767.9|10771.4|10765.4|10776.2|10770.2|10771.4|10765.4|0
1667440200000|2022-11-03 01:50:00|10771.5|10765.5|10769.1|10763.1|10771.5|10765.5|10769|10763|0
1667440500000|2022-11-03 01:55:00|10771.5|10765.5|10765.4|10759.4|10771.5|10765.5|10765.4|10759.4|0
1667440800000|2022-11-03 02:00:00|10765.3|10759.3|10770.1|10764.1|10770.1|10764.1|10765.3|10759.3|0
1667441100000|2022-11-03 02:05:00|10767.7|10761.7|10765.3|10759.3|10767.7|10761.7|10763|10757|0
1667441400000|2022-11-03 02:10:00|10766.5|10760.5|10770.1|10764.1|10770.1|10764.1|10765.3|10759.3|0
1667441700000|2022-11-03 02:15:00|10770|10764|10772.5|10766.5|10774.8|10768.8|10770|10764|0
1667442000000|2022-11-03 02:20:00|10773.7|10767.7|10777.3|10771.3|10777.3|10771.3|10772.5|10766.5|0
1667442300000|2022-11-03 02:25:00|10777.2|10771.2|10774.9|10768.9|10777.2|10771.2|10774.9|10768.9|0
1667442600000|2022-11-03 02:30:00|10774.8|10768.8|10774.8|10768.8|10777.2|10771.2|10772.5|10766.5|0
1667442900000|2022-11-03 02:35:00|10777.1|10771.1|10777.2|10771.2|10777.2|10771.2|10774.8|10768.8|0
1667443200000|2022-11-03 02:40:00|10777.1|10771.1|10772.4|10766.4|10777.2|10771.2|10772.4|10766.4|0
1667443500000|2022-11-03 02:45:00|10774.8|10768.8|10773.5|10767.5|10774.8|10768.8|10772.3|10766.3|0
1667443800000|2022-11-03 02:50:00|10774.7|10768.7|10772.3|10766.3|10775.9|10769.9|10770|10764|0
1667444100000|2022-11-03 02:55:00|10772.4|10766.4|10770|10764|10774.7|10768.7|10770|10764|0
1667444400000|2022-11-03 03:00:00|10771.2|10765.2|10772.5|10766.5|10774.8|10768.8|10771.2|10765.2|0
1667444700000|2022-11-03 03:05:00|10774.9|10768.9|10777.9|10771.9|10782.1|10776.1|10774.9|10768.9|0
1667445000000|2022-11-03 03:10:00|10777.8|10771.8|10777.8|10771.8|10777.9|10771.9|10775.5|10769.5|0
1667445300000|2022-11-03 03:15:00|10775.5|10769.5|10775.4|10769.4|10777.8|10771.8|10773.1|10767.1|0
1667445600000|2022-11-03 03:20:00|10773|10767|10773|10767|10775.4|10769.4|10773|10767|0
1667445900000|2022-11-03 03:25:00|10773.1|10767.1|10773|10767|10775.4|10769.4|10770.7|10764.7|0
1667446200000|2022-11-03 03:30:00|10771.8|10765.8|10770.7|10764.7|10773|10767|10770.6|10764.6|0
1667446500000|2022-11-03 03:35:00|10773.1|10767.1|10768.3|10762.3|10773.1|10767.1|10768.3|10762.3|0
1667446800000|2022-11-03 03:40:00|10770.7|10764.7|10775.5|10769.5|10775.5|10769.5|10770.7|10764.7|0
1667447100000|2022-11-03 03:45:00|10775.4|10769.4|10775.4|10769.4|10775.5|10769.5|10773.1|10767.1|0
1667447400000|2022-11-03 03:50:00|10773.1|10767.1|10775.4|10769.4|10776.6|10770.6|10773|10767|0
1667447700000|2022-11-03 03:55:00|10776.6|10770.6|10780.1|10774.1|10780.1|10774.1|10775.4|10769.4|0
1667448000000|2022-11-03 04:00:00|10780.2|10774.2|10780.1|10774.1|10782.5|10776.5|10780.1|10774.1|0
1667448300000|2022-11-03 04:05:00|10780.2|10774.2|10780|10774|10782.4|10776.4|10780|10774|0
1667448600000|2022-11-03 04:10:00|10780.1|10774.1|10782.4|10776.4|10782.4|10776.4|10780|10774|0
1667448900000|2022-11-03 04:15:00|10780.1|10774.1|10780|10774|10780.1|10774.1|10780|10774|0
1667449200000|2022-11-03 04:20:00|10780.1|10774.1|10780|10774|10782.4|10776.4|10780|10774|0
1667449500000|2022-11-03 04:25:00|10777.6|10771.6|10780.1|10774.1|10780.1|10774.1|10777.6|10771.6|0
1667449800000|2022-11-03 04:30:00|10782.4|10776.4|10782.4|10776.4|10782.5|10776.5|10780|10774|0
1667450100000|2022-11-03 04:35:00|10782.3|10776.3|10780|10774|10782.4|10776.4|10780|10774|0
1667450400000|2022-11-03 04:40:00|10779.9|10773.9|10780|10774|10780|10774|10777.6|10771.6|0
1667451000000|2022-11-03 04:50:00|10777.7|10771.7|10777.6|10771.6|10780|10774|10777.5|10771.5|0
1667451300000|2022-11-03 04:55:00|10780|10774|10779.9|10773.9|10780|10774|10777.6|10771.6|0
1667451600000|2022-11-03 05:00:00|10780|10774|10780|10774|10782.4|10776.4|10777.6|10771.6|0
1667451900000|2022-11-03 05:05:00|10780.1|10774.1|10784.7|10778.7|10787.1|10781.1|10780|10774|0
1667452200000|2022-11-03 05:10:00|10784.8|10778.8|10787.1|10781.1|10787.1|10781.1|10784.7|10778.7|0
1667452500000|2022-11-03 05:15:00|10785.9|10779.9|10791.9|10785.9|10791.9|10785.9|10784.7|10778.7|0
1667452800000|2022-11-03 05:20:00|10789.5|10783.5|10789.5|10783.5|10790.7|10784.7|10789.5|10783.5|0
1667453100000|2022-11-03 05:25:00|10787.2|10781.2|10787.2|10781.2|10789.5|10783.5|10787.2|10781.2|0
1667453400000|2022-11-03 05:30:00|10787.3|10781.3|10787.2|10781.2|10789.7|10783.7|10787.2|10781.2|0
1667453700000|2022-11-03 05:35:00|10784.8|10778.8|10780.1|10774.1|10784.8|10778.8|10780.1|10774.1|0
1667454000000|2022-11-03 05:40:00|10780.2|10774.2|10780.1|10774.1|10782.5|10776.5|10777.7|10771.7|0
1667454300000|2022-11-03 05:45:00|10777.7|10771.7|10780.1|10774.1|10780.2|10774.2|10777.7|10771.7|0
1667454600000|2022-11-03 05:50:00|10777.7|10771.7|10777.7|10771.7|10780.1|10774.1|10777.7|10771.7|0
1667454900000|2022-11-03 05:55:00|10777.8|10771.8|10775.3|10769.3|10777.8|10771.8|10775.3|10769.3|0
1667455200000|2022-11-03 06:00:00|10773|10767|10775.3|10769.3|10775.4|10769.4|10772.9|10766.9|0
1667455500000|2022-11-03 06:05:00|10775.2|10769.2|10770.4|10764.4|10777.6|10771.6|10770.4|10764.4|0
1667455800000|2022-11-03 06:10:00|10768.1|10762.1|10763|10757|10768.1|10762.1|10760.6|10754.6|0
1667456100000|2022-11-03 06:15:00|10763.1|10757.1|10764.2|10758.2|10767.8|10761.8|10763|10757|0
1667456400000|2022-11-03 06:20:00|10765.3|10759.3|10762.9|10756.9|10765.4|10759.4|10760.6|10754.6|0
1667456700000|2022-11-03 06:25:00|10763|10757|10763|10757|10765.3|10759.3|10760.5|10754.5|0
1667457000000|2022-11-03 06:30:00|10765.4|10759.4|10765.4|10759.4|10767.8|10761.8|10764.2|10758.2|0
1667457300000|2022-11-03 06:35:00|10764.2|10758.2|10765.5|10759.5|10767.9|10761.9|10764.2|10758.2|0
1667457600000|2022-11-03 06:40:00|10764.3|10758.3|10770.2|10764.2|10770.6|10764.6|10764.3|10758.3|0
1667457900000|2022-11-03 06:45:00|10769.2|10763.2|10769.2|10763.2|10769.3|10763.3|10766.9|10760.9|0
1667458200000|2022-11-03 06:50:00|10766.9|10760.9|10770.3|10764.3|10771.5|10765.5|10766.8|10760.8|0
1667458500000|2022-11-03 06:55:00|10769.2|10763.2|10764.5|10758.5|10769.2|10763.2|10764.5|10758.5|0
1667458800000|2022-11-03 07:00:00|10755.7|10753.7|10742.7|10740.7|10765.7|10763.7|10742.2|10740.2|92
1667459100000|2022-11-03 07:05:00|10742.2|10740.2|10742.7|10740.7|10752.7|10750.7|10739.7|10737.7|110
1667459400000|2022-11-03 07:10:00|10742.2|10740.2|10740.2|10738.2|10749.2|10747.2|10738.7|10736.7|63
1667459700000|2022-11-03 07:15:00|10740.7|10738.7|10725.2|10723.2|10740.7|10738.7|10721.2|10719.2|163
1667460000000|2022-11-03 07:20:00|10725.7|10723.7|10712.7|10710.7|10725.7|10723.7|10707.2|10705.2|153
1667460300000|2022-11-03 07:25:00|10712.2|10710.2|10714.2|10712.2|10717.7|10715.7|10703.7|10701.7|42
1667460600000|2022-11-03 07:30:00|10714.7|10712.7|10721.7|10719.7|10722.2|10720.2|10711.2|10709.2|248
1667460900000|2022-11-03 07:35:00|10721.2|10719.2|10730.2|10728.2|10733.7|10731.7|10721.2|10719.2|136
1667461200000|2022-11-03 07:40:00|10730.7|10728.7|10730.2|10728.2|10733.7|10731.7|10723.2|10721.2|57
1667461500000|2022-11-03 07:45:00|10729.7|10727.7|10740.7|10738.7|10740.7|10738.7|10729.7|10727.7|73
1667461800000|2022-11-03 07:50:00|10741.2|10739.2|10735.7|10733.7|10742.7|10740.7|10729.2|10727.2|73
1667462100000|2022-11-03 07:55:00|10736.2|10734.2|10739.7|10737.7|10743.7|10741.7|10735.7|10733.7|80
1667462400000|2022-11-03 08:00:00|10741.2|10739.2|10722.7|10720.7|10744.2|10742.2|10702.7|10700.7|908
1667462700000|2022-11-03 08:05:00|10723.2|10721.2|10732.7|10730.7|10732.7|10730.7|10716.2|10714.2|680
1667463000000|2022-11-03 08:10:00|10733.2|10731.2|10732.2|10730.2|10735.7|10733.7|10725.2|10723.2|346
1667463300000|2022-11-03 08:15:00|10732.7|10730.7|10715.2|10713.2|10737.2|10735.2|10713.2|10711.2|317
1667463600000|2022-11-03 08:20:00|10715.7|10713.7|10704.2|10702.2|10717.2|10715.2|10699.2|10697.2|413
1667463900000|2022-11-03 08:25:00|10703.2|10701.2|10699.2|10697.2|10710.7|10708.7|10695.2|10693.2|389
1667464200000|2022-11-03 08:30:00|10698.7|10696.7|10700.2|10698.2|10705.2|10703.2|10691.2|10689.2|669
1667464500000|2022-11-03 08:35:00|10699.7|10697.7|10690.7|10688.7|10705.2|10703.2|10689.2|10687.2|322
1667464800000|2022-11-03 08:40:00|10690.3|10688.3|10712.8|10710.8|10714.8|10712.8|10690.3|10688.3|408
1667465100000|2022-11-03 08:45:00|10713.3|10711.3|10710.8|10708.8|10718.8|10716.8|10709.3|10707.3|164
1667465400000|2022-11-03 08:50:00|10711.3|10709.3|10707.3|10705.3|10713.3|10711.3|10705.3|10703.3|145
1667465700000|2022-11-03 08:55:00|10707.8|10705.8|10717.8|10715.8|10719.3|10717.3|10703.8|10701.8|193
1667466000000|2022-11-03 09:00:00|10715.8|10713.8|10723.8|10721.8|10731.8|10729.8|10714.3|10712.3|348
1667466300000|2022-11-03 09:05:00|10723.3|10721.3|10726.3|10724.3|10731.3|10729.3|10720.8|10718.8|173
1667466600000|2022-11-03 09:10:00|10726.8|10724.8|10725.3|10723.3|10727.8|10725.8|10716.8|10714.8|108
1667466900000|2022-11-03 09:15:00|10725.8|10723.8|10720.8|10718.8|10726.8|10724.8|10718.3|10716.3|127
1667467200000|2022-11-03 09:20:00|10720.3|10718.3|10735.8|10733.8|10735.8|10733.8|10718.8|10716.8|127
1667467500000|2022-11-03 09:25:00|10735.3|10733.3|10739.8|10737.8|10744.8|10742.8|10733.8|10731.8|112
1667467800000|2022-11-03 09:30:00|10740.3|10738.3|10734.3|10732.3|10740.8|10738.8|10731.8|10729.8|156
1667468100000|2022-11-03 09:35:00|10734.8|10732.8|10733.8|10731.8|10734.8|10732.8|10725.8|10723.8|154
1667468400000|2022-11-03 09:40:00|10734.3|10732.3|10733.8|10731.8|10737.8|10735.8|10731.8|10729.8|141
1667468700000|2022-11-03 09:45:00|10732.8|10730.8|10733.3|10731.3|10737.3|10735.3|10730.8|10728.8|96
1667469000000|2022-11-03 09:50:00|10732.8|10730.8|10727.8|10725.8|10735.3|10733.3|10725.8|10723.8|121
1667469300000|2022-11-03 09:55:00|10727.3|10725.3|10739.8|10737.8|10739.8|10737.8|10727.3|10725.3|133
1667469600000|2022-11-03 10:00:00|10740.3|10738.3|10739.3|10737.3|10740.8|10738.8|10736.8|10734.8|124
1667469900000|2022-11-03 10:05:00|10738.8|10736.8|10732.8|10730.8|10738.8|10736.8|10730.8|10728.8|141
1667470200000|2022-11-03 10:10:00|10733.3|10731.3|10731.8|10729.8|10740.8|10738.8|10729.8|10727.8|126
1667470500000|2022-11-03 10:15:00|10732.3|10730.3|10727.3|10725.3|10733.8|10731.8|10718.8|10716.8|165
1667470800000|2022-11-03 10:20:00|10726.8|10724.8|10722.8|10720.8|10727.8|10725.8|10720.3|10718.3|79
1667471100000|2022-11-03 10:25:00|10722.3|10720.3|10718.8|10716.8|10724.8|10722.8|10715.3|10713.3|136
1667471400000|2022-11-03 10:30:00|10719.8|10717.8|10711.8|10709.8|10719.8|10717.8|10709.3|10707.3|226
1667471700000|2022-11-03 10:35:00|10710.8|10708.8|10706.3|10704.3|10713.8|10711.8|10705.3|10703.3|76
1667472000000|2022-11-03 10:40:00|10706.8|10704.8|10697.8|10695.8|10706.8|10704.8|10695.8|10693.8|163
1667472300000|2022-11-03 10:45:00|10696.8|10694.8|10695.8|10693.8|10696.8|10694.8|10688.3|10686.3|122
1667472600000|2022-11-03 10:50:00|10695.3|10693.3|10697.3|10695.3|10700.8|10698.8|10693.3|10691.3|155
1667472900000|2022-11-03 10:55:00|10696.8|10694.8|10701.8|10699.8|10703.8|10701.8|10694.3|10692.3|249
1667473200000|2022-11-03 11:00:00|10702.3|10700.3|10699.8|10697.8|10705.8|10703.8|10697.8|10695.8|145
1667473500000|2022-11-03 11:05:00|10699.3|10697.3|10696.3|10694.3|10699.8|10697.8|10695.3|10693.3|183
1667473800000|2022-11-03 11:10:00|10695.8|10693.8|10683.8|10681.8|10696.8|10694.8|10682.8|10680.8|180
1667474100000|2022-11-03 11:15:00|10683.3|10681.3|10687.8|10685.8|10692.8|10690.8|10683.3|10681.3|92
1667474400000|2022-11-03 11:20:00|10688.3|10686.3|10689.8|10687.8|10690.8|10688.8|10686.8|10684.8|150
1667474700000|2022-11-03 11:25:00|10690.3|10688.3|10691.8|10689.8|10692.8|10690.8|10688.8|10686.8|84
1667475000000|2022-11-03 11:30:00|10691.3|10689.3|10687.3|10685.3|10695.3|10693.3|10686.3|10684.3|136
1667475300000|2022-11-03 11:35:00|10686.8|10684.8|10676.8|10674.8|10687.3|10685.3|10675.3|10673.3|253
1667475600000|2022-11-03 11:40:00|10676.3|10674.3|10666.8|10664.8|10678.3|10676.3|10664.3|10662.3|241
1667475900000|2022-11-03 11:45:00|10666.3|10664.3|10673.3|10671.3|10673.8|10671.8|10665.8|10663.8|169
1667476200000|2022-11-03 11:50:00|10672.8|10670.8|10677.3|10675.3|10680.8|10678.8|10672.8|10670.8|237
1667476500000|2022-11-03 11:55:00|10676.8|10674.8|10672.8|10670.8|10679.3|10677.3|10672.8|10670.8|129
1667476800000|2022-11-03 12:00:00|10672.3|10670.3|10689.8|10687.8|10690.8|10688.8|10669.3|10667.3|433
1667477100000|2022-11-03 12:05:00|10690.3|10688.3|10683.8|10681.8|10699.3|10697.3|10683.8|10681.8|236
1667477400000|2022-11-03 12:10:00|10684.3|10682.3|10670.8|10668.8|10685.8|10683.8|10667.8|10665.8|145
1667477700000|2022-11-03 12:15:00|10671.3|10669.3|10667.8|10665.8|10676.8|10674.8|10666.8|10664.8|163
1667478000000|2022-11-03 12:20:00|10666.8|10664.8|10655.3|10653.3|10667.3|10665.3|10653.8|10651.8|199
1667478300000|2022-11-03 12:25:00|10655.8|10653.8|10649.3|10647.3|10657.3|10655.3|10649.3|10647.3|345
1667478600000|2022-11-03 12:30:00|10643.8|10641.8|10652.8|10650.8|10653.3|10651.3|10640.8|10638.8|408
1667478900000|2022-11-03 12:35:00|10653.3|10651.3|10635.8|10633.8|10654.8|10652.8|10634.3|10632.3|240
1667479200000|2022-11-03 12:40:00|10636.7|10634.7|10647.7|10645.7|10649.2|10647.2|10635.2|10633.2|260
1667479500000|2022-11-03 12:45:00|10647.2|10645.2|10637.7|10635.7|10647.7|10645.7|10635.7|10633.7|100
1667479800000|2022-11-03 12:50:00|10637.2|10635.2|10645.7|10643.7|10648.7|10646.7|10637.2|10635.2|195
1667480100000|2022-11-03 12:55:00|10646.2|10644.2|10635.2|10633.2|10648.7|10646.7|10633.7|10631.7|216
1667480400000|2022-11-03 13:00:00|10635.7|10633.7|10639.7|10637.7|10643.7|10641.7|10634.7|10632.7|163
1667480700000|2022-11-03 13:05:00|10640.2|10638.2|10650.7|10648.7|10650.7|10648.7|10637.7|10635.7|180
1667481000000|2022-11-03 13:10:00|10651.7|10649.7|10653.2|10651.2|10655.7|10653.7|10650.7|10648.7|194
1667481300000|2022-11-03 13:15:00|10653.7|10651.7|10645.7|10643.7|10655.7|10653.7|10644.7|10642.7|200
1667481600000|2022-11-03 13:20:00|10646.7|10644.7|10647.7|10645.7|10648.7|10646.7|10641.7|10639.7|163
1667481900000|2022-11-03 13:25:00|10646.2|10644.2|10649.7|10647.7|10657.7|10655.7|10645.7|10643.7|291
1667482200000|2022-11-03 13:30:00|10648.7|10646.7|10667.7|10665.7|10674.7|10672.7|10648.7|10646.7|512
1667482500000|2022-11-03 13:35:00|10668.2|10666.2|10659.7|10657.7|10669.7|10667.7|10654.7|10652.7|295
1667482800000|2022-11-03 13:40:00|10660.2|10658.2|10669.7|10667.7|10675.7|10673.7|10658.7|10656.7|378
1667483100000|2022-11-03 13:45:00|10669.2|10667.2|10668.2|10666.2|10679.7|10677.7|10657.2|10655.2|452
1667483400000|2022-11-03 13:50:00|10668.7|10666.7|10655.7|10653.7|10672.7|10670.7|10654.7|10652.7|276
1667483700000|2022-11-03 13:55:00|10656.2|10654.2|10660.2|10658.2|10669.7|10667.7|10655.7|10653.7|291
1667484000000|2022-11-03 14:00:00|10674.2|10672.2|10681.7|10679.7|10686.2|10684.2|10651.2|10649.2|786
1667484300000|2022-11-03 14:05:00|10682.7|10680.7|10676.7|10674.7|10692.2|10690.2|10672.7|10670.7|323
1667484600000|2022-11-03 14:10:00|10676.2|10674.2|10696.7|10694.7|10696.7|10694.7|10672.2|10670.2|307
1667484900000|2022-11-03 14:15:00|10697.7|10695.7|10691.7|10689.7|10706.7|10704.7|10686.7|10684.7|498
1667485200000|2022-11-03 14:20:00|10692.2|10690.2|10688.7|10686.7|10697.7|10695.7|10687.7|10685.7|241
1667485500000|2022-11-03 14:25:00|10689.2|10687.2|10698.7|10696.7|10707.2|10705.2|10688.7|10686.7|292
1667485800000|2022-11-03 14:30:00|10698.2|10696.2|10677.7|10675.7|10699.2|10697.2|10675.7|10673.7|340
1667486100000|2022-11-03 14:35:00|10677.2|10675.2|10683.7|10681.7|10684.7|10682.7|10672.7|10670.7|221
1667486400000|2022-11-03 14:40:00|10683.2|10681.2|10690.7|10688.7|10693.7|10691.7|10681.2|10679.2|265
1667486700000|2022-11-03 14:45:00|10691.2|10689.2|10697.2|10695.2|10704.7|10702.7|10691.2|10689.2|425
1667487000000|2022-11-03 14:50:00|10696.7|10694.7|10693.7|10691.7|10699.2|10697.2|10692.7|10690.7|267
1667487300000|2022-11-03 14:55:00|10693.2|10691.2|10700.7|10698.7|10702.2|10700.2|10692.2|10690.2|294
1667487600000|2022-11-03 15:00:00|10701.2|10699.2|10703.2|10701.2|10708.7|10706.7|10696.7|10694.7|347
1667487900000|2022-11-03 15:05:00|10702.7|10700.7|10700.7|10698.7|10706.7|10704.7|10697.7|10695.7|314
1667488200000|2022-11-03 15:10:00|10700.2|10698.2|10689.2|10687.2|10711.7|10709.7|10688.2|10686.2|727
1667488500000|2022-11-03 15:15:00|10690.2|10688.2|10694.2|10692.2|10696.2|10694.2|10686.7|10684.7|1237
1667488800000|2022-11-03 15:20:00|10693.7|10691.7|10696.2|10694.2|10701.2|10699.2|10691.2|10689.2|261
1667489100000|2022-11-03 15:25:00|10695.7|10693.7|10688.7|10686.7|10702.2|10700.2|10688.2|10686.2|347
1667489400000|2022-11-03 15:30:00|10689.2|10687.2|10682.2|10680.2|10692.2|10690.2|10679.2|10677.2|213
1667489700000|2022-11-03 15:35:00|10682.7|10680.7|10694.2|10692.2|10697.2|10695.2|10682.2|10680.2|171
1667490000000|2022-11-03 15:40:00|10694.7|10692.7|10685.7|10683.7|10696.2|10694.2|10684.2|10682.2|104
1667490300000|2022-11-03 15:45:00|10685.2|10683.2|10688.2|10686.2|10699.2|10697.2|10685.2|10683.2|221
1667490600000|2022-11-03 15:50:00|10688.7|10686.7|10684.2|10682.2|10691.2|10689.2|10682.7|10680.7|285
1667490900000|2022-11-03 15:55:00|10683.7|10681.7|10684.7|10682.7|10687.2|10685.2|10679.7|10677.7|206
1667491200000|2022-11-03 16:00:00|10685.2|10683.2|10691.2|10689.2|10692.7|10690.7|10680.2|10678.2|409
1667491500000|2022-11-03 16:05:00|10691.7|10689.7|10692.2|10690.2|10698.7|10696.7|10689.2|10687.2|191
1667491800000|2022-11-03 16:10:00|10693.2|10691.2|10698.2|10696.2|10699.2|10697.2|10690.7|10688.7|231
1667492100000|2022-11-03 16:15:00|10697.7|10695.7|10700.2|10698.2|10704.2|10702.2|10696.2|10694.2|479
1667492400000|2022-11-03 16:20:00|10700.7|10698.7|10696.2|10694.2|10702.2|10700.2|10695.2|10693.2|475
1667492700000|2022-11-03 16:25:00|10696.7|10694.7|10706.2|10704.2|10710.2|10708.2|10696.2|10694.2|1589
1667493000000|2022-11-03 16:30:00|10707.2|10705.2|10707.2|10705.2|10715.2|10713.2|10703.2|10701.2|748
1667493300000|2022-11-03 16:35:00|10707.7|10705.7|10697.2|10695.2|10709.2|10707.2|10697.2|10695.2|173
1667493600000|2022-11-03 16:40:00|10698.2|10696.2|10703.7|10701.7|10705.7|10703.7|10697.2|10695.2|220
1667493900000|2022-11-03 16:45:00|10704.2|10702.2|10706.7|10704.7|10709.7|10707.7|10702.7|10700.7|83
1667494200000|2022-11-03 16:50:00|10707.2|10705.2|10712.2|10710.2|10714.7|10712.7|10707.2|10705.2|27
1667494500000|2022-11-03 16:55:00|10712.7|10710.7|10711.7|10709.7|10716.2|10714.2|10710.2|10708.2|51
1667494800000|2022-11-03 17:00:00|10711.2|10709.2|10707.7|10705.7|10713.2|10711.2|10706.7|10704.7|36
1667495100000|2022-11-03 17:05:00|10708.2|10706.2|10707.2|10705.2|10708.7|10706.7|10701.2|10699.2|92
1667495400000|2022-11-03 17:10:00|10706.7|10704.7|10708.2|10706.2|10708.7|10706.7|10703.7|10701.7|15
1667495700000|2022-11-03 17:15:00|10707.7|10705.7|10709.7|10707.7|10711.7|10709.7|10705.7|10703.7|38
1667496000000|2022-11-03 17:20:00|10710.2|10708.2|10710.7|10708.7|10711.7|10709.7|10706.7|10704.7|35
1667496300000|2022-11-03 17:25:00|10710.2|10708.2|10714.2|10712.2|10714.2|10712.2|10709.2|10707.2|37
1667496600000|2022-11-03 17:30:00|10713.2|10711.2|10712.2|10710.2|10715.2|10713.2|10710.2|10708.2|68
1667496900000|2022-11-03 17:35:00|10712.7|10710.7|10714.7|10712.7|10716.2|10714.2|10709.7|10707.7|29
1667497200000|2022-11-03 17:40:00|10715.2|10713.2|10709.7|10707.7|10716.7|10714.7|10709.2|10707.2|48
1667497500000|2022-11-03 17:45:00|10709.2|10707.2|10708.2|10706.2|10710.7|10708.7|10707.2|10705.2|37
1667497800000|2022-11-03 17:50:00|10708.7|10706.7|10707.7|10705.7|10708.7|10706.7|10704.7|10702.7|38
1667498100000|2022-11-03 17:55:00|10708.2|10706.2|10699.7|10697.7|10709.2|10707.2|10699.7|10697.7|19
1667498400000|2022-11-03 18:00:00|10700.7|10698.7|10699.2|10697.2|10704.7|10702.7|10697.7|10695.7|13
1667498700000|2022-11-03 18:05:00|10699.7|10697.7|10700.7|10698.7|10704.2|10702.2|10699.2|10697.2|13
1667499000000|2022-11-03 18:10:00|10701.2|10699.2|10698.7|10696.7|10701.7|10699.7|10695.7|10693.7|21
1667499300000|2022-11-03 18:15:00|10699.2|10697.2|10704.7|10702.7|10704.7|10702.7|10697.7|10695.7|17
1667499600000|2022-11-03 18:20:00|10705.2|10703.2|10712.7|10710.7|10713.2|10711.2|10705.2|10703.2|13
1667499900000|2022-11-03 18:25:00|10713.2|10711.2|10715.7|10713.7|10716.2|10714.2|10711.7|10709.7|11
1667500200000|2022-11-03 18:30:00|10715.2|10713.2|10712.7|10710.7|10718.2|10716.2|10710.7|10708.7|38
1667500500000|2022-11-03 18:35:00|10713.2|10711.2|10712.2|10710.2|10714.2|10712.2|10710.2|10708.2|33
1667500800000|2022-11-03 18:40:00|10712.7|10710.7|10710.7|10708.7|10713.7|10711.7|10709.7|10707.7|23
1667501100000|2022-11-03 18:45:00|10710.2|10708.2|10717.2|10715.2|10718.2|10716.2|10710.2|10708.2|11
1667501400000|2022-11-03 18:50:00|10717.7|10715.7|10715.7|10713.7|10717.7|10715.7|10715.2|10713.2|9
1667501700000|2022-11-03 18:55:00|10715.2|10713.2|10718.7|10716.7|10719.7|10717.7|10713.7|10711.7|9
1667502000000|2022-11-03 19:00:00|10719.2|10717.2|10715.7|10713.7|10719.7|10717.7|10714.7|10712.7|9
1667502300000|2022-11-03 19:05:00|10715.2|10713.2|10712.2|10710.2|10715.7|10713.7|10710.2|10708.2|7
1667502600000|2022-11-03 19:10:00|10712.7|10710.7|10713.7|10711.7|10715.7|10713.7|10710.7|10708.7|2
1667502900000|2022-11-03 19:15:00|10714.2|10712.2|10716.2|10714.2|10717.2|10715.2|10713.7|10711.7|13
1667503200000|2022-11-03 19:20:00|10715.7|10713.7|10721.2|10719.2|10721.2|10719.2|10715.7|10713.7|8
1667503500000|2022-11-03 19:25:00|10721.7|10719.7|10725.2|10723.2|10725.2|10723.2|10720.2|10718.2|29
1667503800000|2022-11-03 19:30:00|10724.7|10722.7|10726.2|10724.2|10729.2|10727.2|10724.7|10722.7|25
1667504100000|2022-11-03 19:35:00|10726.7|10724.7|10721.7|10719.7|10726.7|10724.7|10718.2|10716.2|31
1667504400000|2022-11-03 19:40:00|10722.2|10720.2|10721.7|10719.7|10727.2|10725.2|10720.7|10718.7|15
1667504700000|2022-11-03 19:45:00|10722.2|10720.2|10714.7|10712.7|10722.2|10720.2|10714.2|10712.2|24
1667505000000|2022-11-03 19:50:00|10715.2|10713.2|10705.7|10703.7|10716.7|10714.7|10704.7|10702.7|20
1667505300000|2022-11-03 19:55:00|10705.2|10703.2|10693.7|10691.7|10705.7|10703.7|10693.7|10691.7|92
1667505600000|2022-11-03 20:00:00|10694.2|10692.2|10701.2|10699.2|10701.2|10699.2|10693.7|10691.7|19
1667505900000|2022-11-03 20:05:00|10700.7|10698.7|10706.7|10704.7|10706.7|10704.7|10699.7|10697.7|5
1667506200000|2022-11-03 20:10:00|10707.2|10705.2|10711.2|10709.2|10711.7|10709.7|10705.7|10703.7|14
1667506500000|2022-11-03 20:15:00|10710.7|10708.7|10711.7|10709.7|10711.7|10709.7|10709.7|10707.7|8
1667506800000|2022-11-03 20:20:00|10712.2|10710.2|10710.7|10708.7|10712.7|10710.7|10709.7|10707.7|6
1667507100000|2022-11-03 20:25:00|10710.2|10708.2|10711.2|10709.2|10711.7|10709.7|10709.7|10707.7|0
1667507400000|2022-11-03 20:30:00|10711.7|10709.7|10709.7|10707.7|10711.7|10709.7|10709.2|10707.2|4
1667507700000|2022-11-03 20:35:00|10710.2|10708.2|10710.7|10708.7|10710.7|10708.7|10709.7|10707.7|5
1667508000000|2022-11-03 20:40:00|10710.2|10708.2|10709.7|10707.7|10710.7|10708.7|10709.7|10707.7|3
1667508300000|2022-11-03 20:45:00|10710.2|10708.2|10711.7|10709.7|10711.7|10709.7|10709.7|10707.7|2
1667508600000|2022-11-03 20:50:00|10712.2|10710.2|10709.7|10707.7|10712.2|10710.2|10707.7|10705.7|8
1667508900000|2022-11-03 20:55:00|10709.2|10707.2|10709.4|10703.4|10711.7|10708.7|10706.7|10703.4|21
1667509200000|2022-11-03 21:00:00|10711.5|10705.5|10711.7|10705.7|10712.2|10706.2|10710.5|10704.5|0
1667509500000|2022-11-03 21:05:00|10711.5|10705.5|10709.3|10703.3|10711.5|10705.5|10709.1|10703.1|0
1667509800000|2022-11-03 21:10:00|10708.8|10702.8|10709.1|10703.1|10709.6|10703.6|10708.8|10702.8|0
1667510100000|2022-11-03 21:15:00|10708.8|10702.8|10709.3|10703.3|10709.3|10703.3|10708.8|10702.8|0
1667510400000|2022-11-03 21:20:00|10709.8|10703.8|10709.6|10703.6|10709.8|10703.8|10709.3|10703.3|0
1667510700000|2022-11-03 21:25:00|10709.3|10703.3|10708.6|10702.6|10709.6|10703.6|10708.4|10702.4|0
1667511000000|2022-11-03 21:30:00|10708.8|10702.8|10708.6|10702.6|10708.8|10702.8|10708.6|10702.6|0
1667511300000|2022-11-03 21:35:00|10708.8|10702.8|10708.6|10702.6|10708.8|10702.8|10708.1|10702.1|0
1667511600000|2022-11-03 21:40:00|10707.9|10701.9|10707.4|10701.4|10708.8|10702.8|10706.7|10700.7|0
1667511900000|2022-11-03 21:45:00|10707.9|10701.9|10708.1|10702.1|10708.6|10702.6|10707.9|10701.9|0
1667512200000|2022-11-03 21:50:00|10707.9|10701.9|10707.6|10701.6|10707.9|10701.9|10707.2|10701.2|0
1667512500000|2022-11-03 21:55:00|10707.4|10701.4|10707.4|10701.4|10707.7|10701.7|10706.5|10700.5|0
1667512800000|2022-11-03 22:00:00|10708.4|10702.4|10704.1|10698.1|10709.1|10703.1|10702.4|10696.4|0
1667513100000|2022-11-03 22:05:00|10704.5|10698.5|10705.5|10699.5|10709.6|10703.6|10704.5|10698.5|0
1667513400000|2022-11-03 22:10:00|10705|10699|10694.3|10688.3|10705|10699|10693.3|10687.3|0
1667513700000|2022-11-03 22:15:00|10694.8|10688.8|10693.3|10687.3|10695.2|10689.2|10691.9|10685.9|0
1667514000000|2022-11-03 22:20:00|10693.8|10687.8|10697.1|10691.1|10698.3|10692.3|10691.6|10685.6|0
1667514300000|2022-11-03 22:25:00|10697.4|10691.4|10703.1|10697.1|10703.1|10697.1|10696.9|10690.9|0
1667514600000|2022-11-03 22:30:00|10702.6|10696.6|10703.1|10697.1|10703.4|10697.4|10700|10694|0
1667514900000|2022-11-03 22:35:00|10703.4|10697.4|10705.5|10699.5|10705.5|10699.5|10701.7|10695.7|0
1667515200000|2022-11-03 22:40:00|10705.3|10699.3|10703.1|10697.1|10705.5|10699.5|10702.2|10696.2|0
1667515500000|2022-11-03 22:45:00|10703.6|10697.6|10703.1|10697.1|10705.5|10699.5|10703.1|10697.1|0
1667515800000|2022-11-03 22:50:00|10703.4|10697.4|10701.7|10695.7|10704.1|10698.1|10700.7|10694.7|0
1667516100000|2022-11-03 22:55:00|10702.2|10696.2|10701.2|10695.2|10702.6|10696.6|10699.3|10693.3|0
1667516400000|2022-11-03 23:00:00|10701.7|10695.7|10703.6|10697.6|10703.6|10697.6|10699.8|10693.8|0
1667516700000|2022-11-03 23:05:00|10703.1|10697.1|10703.6|10697.6|10704.1|10698.1|10702.2|10696.2|0
1667517000000|2022-11-03 23:10:00|10703.4|10697.4|10702.6|10696.6|10703.8|10697.8|10701.7|10695.7|0
1667517300000|2022-11-03 23:15:00|10702.9|10696.9|10699.8|10693.8|10703.1|10697.1|10699.3|10693.3|0
1667517600000|2022-11-03 23:20:00|10700.2|10694.2|10702.1|10696.1|10702.6|10696.6|10700.2|10694.2|0
1667517900000|2022-11-03 23:25:00|10701.4|10695.4|10702.4|10696.4|10703.1|10697.1|10701.2|10695.2|0
1667518200000|2022-11-03 23:30:00|10702.2|10696.2|10698.3|10692.3|10703.1|10697.1|10696.9|10690.9|0
1667518500000|2022-11-03 23:35:00|10697.9|10691.9|10700.2|10694.2|10700.7|10694.7|10697.6|10691.6|0
1667518800000|2022-11-03 23:40:00|10700.3|10694.3|10701.7|10695.7|10702.2|10696.2|10699.1|10693.1|0
1667519100000|2022-11-03 23:45:00|10701.4|10695.4|10699.5|10693.5|10702.2|10696.2|10699.3|10693.3|0
1667519400000|2022-11-03 23:50:00|10699.8|10693.8|10700.7|10694.7|10700.7|10694.7|10696.7|10690.7|0
1667519700000|2022-11-03 23:55:00|10700.5|10694.5|10701.7|10695.7|10702.2|10696.2|10697.9|10691.9|0
1667520000000|2022-11-04 00:00:00|10702.2|10696.2|10708.6|10702.6|10708.6|10702.6|10701.7|10695.7|0
1667520300000|2022-11-04 00:05:00|10709.1|10703.1|10709.1|10703.1|10711.5|10705.5|10708.6|10702.6|0
1667520600000|2022-11-04 00:10:00|10708.6|10702.6|10708.6|10702.6|10713.9|10707.9|10707.4|10701.4|0
1667520900000|2022-11-04 00:15:00|10709.1|10703.1|10702.4|10696.4|10709.1|10703.1|10697.6|10691.6|0
1667521200000|2022-11-04 00:20:00|10702.3|10696.3|10702.3|10696.3|10702.4|10696.4|10700|10694|0
1667521500000|2022-11-04 00:25:00|10701.2|10695.2|10700|10694|10702.3|10696.3|10695.3|10689.3|0
1667521800000|2022-11-04 00:30:00|10698.9|10692.9|10702.4|10696.4|10702.4|10696.4|10697.7|10691.7|0
1667522100000|2022-11-04 00:35:00|10700.1|10694.1|10697.7|10691.7|10700.1|10694.1|10695.4|10689.4|0
1667522400000|2022-11-04 00:40:00|10697.8|10691.8|10700|10694|10702.4|10696.4|10697.7|10691.7|0
1667522700000|2022-11-04 00:45:00|10697.7|10691.7|10702.4|10696.4|10702.4|10696.4|10697.7|10691.7|0
1667523000000|2022-11-04 00:50:00|10704.7|10698.7|10702.4|10696.4|10704.8|10698.8|10702.4|10696.4|0
1667523300000|2022-11-04 00:55:00|10703.6|10697.6|10704.7|10698.7|10704.8|10698.8|10702.4|10696.4|0
1667523600000|2022-11-04 01:00:00|10704.8|10698.8|10702.4|10696.4|10704.8|10698.8|10700|10694|0
1667523900000|2022-11-04 01:05:00|10703.6|10697.6|10700|10694|10704.8|10698.8|10697.7|10691.7|0
1667524200000|2022-11-04 01:10:00|10701.2|10695.2|10702.3|10696.3|10702.4|10696.4|10699.9|10693.9|0
1667524500000|2022-11-04 01:15:00|10700|10694|10699.9|10693.9|10702.3|10696.3|10695.2|10689.2|0
1667524800000|2022-11-04 01:20:00|10698.7|10692.7|10699.6|10693.6|10699.9|10693.9|10695.2|10689.2|0
1667525100000|2022-11-04 01:25:00|10699.5|10693.5|10701.9|10695.9|10701.9|10695.9|10697.2|10691.2|0
1667525400000|2022-11-04 01:30:00|10704.2|10698.2|10704.3|10698.3|10709|10703|10701.9|10695.9|0
1667525700000|2022-11-04 01:35:00|10706.6|10700.6|10709.1|10703.1|10711.4|10705.4|10706.6|10700.6|0
1667526000000|2022-11-04 01:40:00|10711.4|10705.4|10709|10703|10713.8|10707.8|10709|10703|0
1667526300000|2022-11-04 01:45:00|10711.4|10705.4|10718.3|10712.3|10718.3|10712.3|10709|10703|0
1667526600000|2022-11-04 01:50:00|10716|10710|10716.1|10710.1|10718.3|10712.3|10711.3|10705.3|0
1667526900000|2022-11-04 01:55:00|10716|10710|10716.1|10710.1|10716.1|10710.1|10713.7|10707.7|0
1667527200000|2022-11-04 02:00:00|10717.3|10711.3|10713.7|10707.7|10717.3|10711.3|10711.4|10705.4|0
1667527500000|2022-11-04 02:05:00|10711.4|10705.4|10718.4|10712.4|10718.4|10712.4|10711.4|10705.4|0
1667527800000|2022-11-04 02:10:00|10720.7|10714.7|10725.4|10719.4|10725.4|10719.4|10720.7|10714.7|0
1667528100000|2022-11-04 02:15:00|10723.1|10717.1|10723|10717|10727.7|10721.7|10723|10717|0
1667528400000|2022-11-04 02:20:00|10720.7|10714.7|10723.1|10717.1|10725.4|10719.4|10720.7|10714.7|0
1667528700000|2022-11-04 02:25:00|10724.2|10718.2|10725.4|10719.4|10725.4|10719.4|10724.2|10718.2|0
1667529000000|2022-11-04 02:30:00|10727.7|10721.7|10720.7|10714.7|10727.7|10721.7|10720.7|10714.7|0
1667529300000|2022-11-04 02:35:00|10723|10717|10720.6|10714.6|10723|10717|10718.3|10712.3|0
1667529600000|2022-11-04 02:40:00|10720.7|10714.7|10725.4|10719.4|10725.4|10719.4|10720.6|10714.6|0
1667529900000|2022-11-04 02:45:00|10725.3|10719.3|10720.6|10714.6|10725.4|10719.4|10720.6|10714.6|0
1667530200000|2022-11-04 02:50:00|10720.7|10714.7|10725.3|10719.3|10725.3|10719.3|10720.6|10714.6|0
1667530500000|2022-11-04 02:55:00|10725.4|10719.4|10723|10717|10725.4|10719.4|10723|10717|0
1667530800000|2022-11-04 03:00:00|10724.2|10718.2|10725.4|10719.4|10725.4|10719.4|10723|10717|0
1667531100000|2022-11-04 03:05:00|10723.1|10717.1|10725.4|10719.4|10725.4|10719.4|10723.1|10717.1|0
1667531400000|2022-11-04 03:10:00|10723.1|10717.1|10727.7|10721.7|10727.7|10721.7|10723|10717|0
1667531700000|2022-11-04 03:15:00|10725.4|10719.4|10721.8|10715.8|10727.7|10721.7|10720.6|10714.6|0
1667532000000|2022-11-04 03:20:00|10720.6|10714.6|10725.3|10719.3|10725.3|10719.3|10720.6|10714.6|0
1667532300000|2022-11-04 03:25:00|10723|10717|10730|10724|10732.4|10726.4|10722.9|10716.9|0
1667532600000|2022-11-04 03:30:00|10731.2|10725.2|10732.3|10726.3|10732.4|10726.4|10727.7|10721.7|0
1667532900000|2022-11-04 03:35:00|10730|10724|10727.7|10721.7|10730|10724|10727.7|10721.7|0
1667533200000|2022-11-04 03:40:00|10727.6|10721.6|10727.6|10721.6|10727.7|10721.7|10727.6|10721.6|0
1667533500000|2022-11-04 03:45:00|10727.7|10721.7|10730|10724|10730|10724|10727.7|10721.7|0
1667533800000|2022-11-04 03:50:00|10732.3|10726.3|10732.3|10726.3|10732.3|10726.3|10731.2|10725.2|0
1667534100000|2022-11-04 03:55:00|10732.4|10726.4|10732.3|10726.3|10732.4|10726.4|10730|10724|0
1667534400000|2022-11-04 04:00:00|10732.4|10726.4|10730|10724|10732.4|10726.4|10730|10724|0
1667534700000|2022-11-04 04:05:00|10732.3|10726.3|10732.3|10726.3|10732.3|10726.3|10732.3|10726.3|0
1667535000000|2022-11-04 04:10:00|10732.4|10726.4|10738.3|10732.3|10739.5|10733.5|10732.4|10726.4|0
1667535300000|2022-11-04 04:15:00|10738.2|10732.2|10733.4|10727.4|10738.2|10732.2|10731.2|10725.2|0
1667535600000|2022-11-04 04:20:00|10733.5|10727.5|10733.4|10727.4|10735.8|10729.8|10733.4|10727.4|0
1667535900000|2022-11-04 04:25:00|10733.5|10727.5|10742.8|10736.8|10742.8|10736.8|10733.4|10727.4|0
1667536200000|2022-11-04 04:30:00|10740.5|10734.5|10747.6|10741.6|10747.6|10741.6|10740.5|10734.5|0
1667536500000|2022-11-04 04:35:00|10747.7|10741.7|10747.6|10741.6|10747.7|10741.7|10745.2|10739.2|0
1667536800000|2022-11-04 04:40:00|10747.7|10741.7|10752.4|10746.4|10752.5|10746.5|10747.6|10741.6|0
1667537100000|2022-11-04 04:45:00|10752.3|10746.3|10754.8|10748.8|10754.8|10748.8|10750|10744|0
1667537400000|2022-11-04 04:50:00|10754.9|10748.9|10754.8|10748.8|10754.9|10748.9|10750.1|10744.1|0
1667537700000|2022-11-04 04:55:00|10754.9|10748.9|10753.2|10747.2|10757.2|10751.2|10750.9|10744.9|0
1667538000000|2022-11-04 05:00:00|10753.3|10747.3|10751.3|10745.3|10758|10752|10746.8|10740.8|0
1667538300000|2022-11-04 05:05:00|10749|10743|10755.9|10749.9|10755.9|10749.9|10748.9|10742.9|0
1667538600000|2022-11-04 05:10:00|10756|10750|10760.6|10754.6|10760.6|10754.6|10755.9|10749.9|0
1667538900000|2022-11-04 05:15:00|10762.9|10756.9|10763|10757|10763.1|10757.1|10760.6|10754.6|0
1667539200000|2022-11-04 05:20:00|10760.7|10754.7|10763.1|10757.1|10763.1|10757.1|10760.6|10754.6|0
1667539500000|2022-11-04 05:25:00|10763|10757|10765.3|10759.3|10767.7|10761.7|10763|10757|0
1667539800000|2022-11-04 05:30:00|10763|10757|10758|10752|10765.4|10759.4|10757.9|10751.9|0
1667540100000|2022-11-04 05:35:00|10760.3|10754.3|10765|10759|10765|10759|10758|10752|0
1667540400000|2022-11-04 05:40:00|10767.4|10761.4|10769.7|10763.7|10769.7|10763.7|10767.3|10761.3|0
1667540700000|2022-11-04 05:45:00|10769.6|10763.6|10771.9|10765.9|10772|10766|10767.2|10761.2|0
1667541000000|2022-11-04 05:50:00|10772|10766|10767|10761|10772|10766|10764.6|10758.6|0
1667541300000|2022-11-04 05:55:00|10766.9|10760.9|10759.9|10753.9|10767|10761|10759.9|10753.9|0
1667541600000|2022-11-04 06:00:00|10762.2|10756.2|10757.5|10751.5|10762.3|10756.3|10755|10749|0
1667541900000|2022-11-04 06:05:00|10757.4|10751.4|10762.2|10756.2|10763.3|10757.3|10755.1|10749.1|0
1667542200000|2022-11-04 06:10:00|10762.1|10756.1|10766.9|10760.9|10766.9|10760.9|10762.1|10756.1|0
1667542500000|2022-11-04 06:15:00|10769.2|10763.2|10771.5|10765.5|10771.6|10765.6|10769.2|10763.2|0
1667542800000|2022-11-04 06:20:00|10769.2|10763.2|10766.8|10760.8|10771.5|10765.5|10766.8|10760.8|0
1667543100000|2022-11-04 06:25:00|10766.9|10760.9|10769.2|10763.2|10771.6|10765.6|10766.9|10760.9|0
1667543400000|2022-11-04 06:30:00|10769.1|10763.1|10774.1|10768.1|10788.4|10782.4|10762.1|10756.1|0
1667543700000|2022-11-04 06:35:00|10771.8|10765.8|10778.3|10772.3|10786|10780|10771.8|10765.8|0
1667544000000|2022-11-04 06:40:00|10778.4|10772.4|10768.1|10762.1|10778.4|10772.4|10768.1|10762.1|0
1667544300000|2022-11-04 06:45:00|10768.2|10762.2|10765.8|10759.8|10768.2|10762.2|10763.4|10757.4|0
1667544600000|2022-11-04 06:50:00|10765.7|10759.7|10772.9|10766.9|10772.9|10766.9|10763.4|10757.4|0
1667544900000|2022-11-04 06:55:00|10770.6|10764.6|10764.9|10758.9|10770.6|10764.6|10764.8|10758.8|0
1667545200000|2022-11-04 07:00:00|10752.7|10750.7|10754.7|10752.7|10759.7|10757.7|10745.7|10743.7|112
1667545500000|2022-11-04 07:05:00|10754.2|10752.2|10738.7|10736.7|10754.2|10752.2|10737.2|10735.2|107
1667545800000|2022-11-04 07:10:00|10739.2|10737.2|10729.7|10727.7|10739.7|10737.7|10729.2|10727.2|81
1667546100000|2022-11-04 07:15:00|10729.2|10727.2|10725.7|10723.7|10731.2|10729.2|10725.2|10723.2|89
1667546400000|2022-11-04 07:20:00|10725.2|10723.2|10720.7|10718.7|10730.2|10728.2|10720.2|10718.2|47
1667546700000|2022-11-04 07:25:00|10721.2|10719.2|10718.2|10716.2|10725.2|10723.2|10717.2|10715.2|83
1667547000000|2022-11-04 07:30:00|10717.7|10715.7|10718.2|10716.2|10722.2|10720.2|10710.2|10708.2|130
1667547300000|2022-11-04 07:35:00|10718.7|10716.7|10720.2|10718.2|10729.2|10727.2|10718.7|10716.7|104
1667547600000|2022-11-04 07:40:00|10720.7|10718.7|10720.2|10718.2|10724.7|10722.7|10716.2|10714.2|71
1667547900000|2022-11-04 07:45:00|10720.7|10718.7|10718.2|10716.2|10721.7|10719.7|10716.7|10714.7|63
1667548200000|2022-11-04 07:50:00|10717.7|10715.7|10717.7|10715.7|10718.2|10716.2|10710.7|10708.7|37
1667548500000|2022-11-04 07:55:00|10717.2|10715.2|10726.2|10724.2|10726.2|10724.2|10713.7|10711.7|93
1667548800000|2022-11-04 08:00:00|10726.7|10724.7|10715.7|10713.7|10729.2|10727.2|10710.7|10708.7|1117
1667549100000|2022-11-04 08:05:00|10715.2|10713.2|10717.2|10715.2|10720.7|10718.7|10706.7|10704.7|493
1667549400000|2022-11-04 08:10:00|10717.7|10715.7|10719.2|10717.2|10722.2|10720.2|10709.2|10707.2|501
1667549700000|2022-11-04 08:15:00|10719.7|10717.7|10714.2|10712.2|10725.2|10723.2|10711.2|10709.2|370
1667550000000|2022-11-04 08:20:00|10715.2|10713.2|10718.7|10716.7|10725.2|10723.2|10710.2|10708.2|305
1667550300000|2022-11-04 08:25:00|10718.2|10716.2|10711.7|10709.7|10721.2|10719.2|10710.2|10708.2|250
1667550600000|2022-11-04 08:30:00|10711.2|10709.2|10717.2|10715.2|10719.2|10717.2|10711.2|10709.2|291
1667550900000|2022-11-04 08:35:00|10718.2|10716.2|10720.2|10718.2|10722.7|10720.7|10714.2|10712.2|245
1667551200000|2022-11-04 08:40:00|10722.2|10720.2|10729.2|10727.2|10732.2|10730.2|10720.2|10718.2|211
1667551500000|2022-11-04 08:45:00|10730.2|10728.2|10726.2|10724.2|10733.2|10731.2|10723.7|10721.7|178
1667551800000|2022-11-04 08:50:00|10725.7|10723.7|10730.2|10728.2|10733.2|10731.2|10721.2|10719.2|175
1667552100000|2022-11-04 08:55:00|10730.7|10728.7|10745.7|10743.7|10745.7|10743.7|10729.2|10727.2|228
1667552400000|2022-11-04 09:00:00|10745.2|10743.2|10737.7|10735.7|10747.7|10745.7|10737.2|10735.2|206
1667552700000|2022-11-04 09:05:00|10738.2|10736.2|10733.2|10731.2|10739.2|10737.2|10731.2|10729.2|220
1667553000000|2022-11-04 09:10:00|10733.7|10731.7|10741.2|10739.2|10741.2|10739.2|10733.2|10731.2|130
1667553300000|2022-11-04 09:15:00|10740.7|10738.7|10757.7|10755.7|10763.2|10761.2|10740.2|10738.2|579
1667553600000|2022-11-04 09:20:00|10757.2|10755.2|10755.7|10753.7|10762.2|10760.2|10752.7|10750.7|214
1667553900000|2022-11-04 09:25:00|10756.2|10754.2|10754.2|10752.2|10758.7|10756.7|10749.2|10747.2|282
1667554200000|2022-11-04 09:30:00|10754.7|10752.7|10751.7|10749.7|10760.2|10758.2|10749.7|10747.7|296
1667554500000|2022-11-04 09:35:00|10751.2|10749.2|10750.2|10748.2|10757.2|10755.2|10747.7|10745.7|110
1667554800000|2022-11-04 09:40:00|10750.7|10748.7|10754.2|10752.2|10754.2|10752.2|10747.7|10745.7|100
1667555100000|2022-11-04 09:45:00|10753.7|10751.7|10756.7|10754.7|10757.2|10755.2|10748.2|10746.2|86
1667555400000|2022-11-04 09:50:00|10756.2|10754.2|10759.2|10757.2|10761.2|10759.2|10754.2|10752.2|282
1667555700000|2022-11-04 09:55:00|10758.7|10756.7|10757.2|10755.2|10764.2|10762.2|10754.2|10752.2|180
1667556000000|2022-11-04 10:00:00|10756.7|10754.7|10769.2|10767.2|10770.2|10768.2|10756.7|10754.7|186
1667556300000|2022-11-04 10:05:00|10768.7|10766.7|10761.2|10759.2|10769.2|10767.2|10759.7|10757.7|256
1667556600000|2022-11-04 10:10:00|10760.7|10758.7|10767.2|10765.2|10768.2|10766.2|10760.2|10758.2|192
1667556900000|2022-11-04 10:15:00|10766.2|10764.2|10765.2|10763.2|10766.2|10764.2|10759.2|10757.2|295
1667557200000|2022-11-04 10:20:00|10764.7|10762.7|10768.2|10766.2|10768.7|10766.7|10761.7|10759.7|136
1667557500000|2022-11-04 10:25:00|10767.7|10765.7|10763.7|10761.7|10769.7|10767.7|10762.2|10760.2|138
1667557800000|2022-11-04 10:30:00|10764.2|10762.2|10767.2|10765.2|10769.2|10767.2|10763.7|10761.7|111
1667558100000|2022-11-04 10:35:00|10767.7|10765.7|10773.2|10771.2|10774.2|10772.2|10764.2|10762.2|131
1667558400000|2022-11-04 10:40:00|10773.7|10771.7|10773.7|10771.7|10774.2|10772.2|10771.2|10769.2|114
1667558700000|2022-11-04 10:45:00|10774.2|10772.2|10776.2|10774.2|10777.7|10775.7|10773.2|10771.2|255
1667559000000|2022-11-04 10:50:00|10776.7|10774.7|10776.2|10774.2|10782.2|10780.2|10774.2|10772.2|215
1667559300000|2022-11-04 10:55:00|10777.2|10775.2|10772.2|10770.2|10777.2|10775.2|10770.2|10768.2|198
1667559600000|2022-11-04 11:00:00|10772.7|10770.7|10767.2|10765.2|10773.2|10771.2|10765.2|10763.2|121
1667559900000|2022-11-04 11:05:00|10767.7|10765.7|10781.2|10779.2|10791.7|10789.7|10766.2|10764.2|1143
1667560200000|2022-11-04 11:10:00|10782.2|10780.2|10774.7|10772.7|10787.2|10785.2|10771.2|10769.2|348
1667560500000|2022-11-04 11:15:00|10774.2|10772.2|10777.7|10775.7|10781.2|10779.2|10774.2|10772.2|110
1667560800000|2022-11-04 11:20:00|10777.2|10775.2|10781.7|10779.7|10783.2|10781.2|10776.2|10774.2|88
1667561100000|2022-11-04 11:25:00|10781.2|10779.2|10778.2|10776.2|10782.7|10780.7|10774.2|10772.2|96
1667561400000|2022-11-04 11:30:00|10777.7|10775.7|10781.7|10779.7|10782.2|10780.2|10776.7|10774.7|97
1667561700000|2022-11-04 11:35:00|10781.2|10779.2|10786.2|10784.2|10787.2|10785.2|10778.7|10776.7|68
1667562000000|2022-11-04 11:40:00|10787.2|10785.2|10781.7|10779.7|10788.2|10786.2|10781.7|10779.7|65
1667562300000|2022-11-04 11:45:00|10782.2|10780.2|10785.2|10783.2|10786.2|10784.2|10780.7|10778.7|122
1667562600000|2022-11-04 11:50:00|10784.7|10782.7|10797.2|10795.2|10798.2|10796.2|10784.7|10782.7|223
1667562900000|2022-11-04 11:55:00|10797.7|10795.7|10793.7|10791.7|10801.2|10799.2|10790.2|10788.2|203
1667563200000|2022-11-04 12:00:00|10793.2|10791.2|10781.2|10779.2|10793.2|10791.2|10781.2|10779.2|219
1667563500000|2022-11-04 12:05:00|10780.7|10778.7|10780.2|10778.2|10784.2|10782.2|10777.2|10775.2|644
1667563800000|2022-11-04 12:10:00|10780.7|10778.7|10773.2|10771.2|10781.2|10779.2|10771.2|10769.2|207
1667564100000|2022-11-04 12:15:00|10773.7|10771.7|10769.2|10767.2|10773.7|10771.7|10765.2|10763.2|186
1667564400000|2022-11-04 12:20:00|10768.2|10766.2|10768.2|10766.2|10774.7|10772.7|10766.7|10764.7|211
1667564700000|2022-11-04 12:25:00|10768.7|10766.7|10762.7|10760.7|10770.2|10768.2|10757.7|10755.7|230
1667565000000|2022-11-04 12:30:00|10750.7|10748.7|10752.2|10750.2|10771.7|10769.7|10723.7|10721.7|1276
1667565300000|2022-11-04 12:35:00|10754.7|10752.7|10779.2|10777.2|10792.7|10790.7|10753.7|10751.7|544
1667565600000|2022-11-04 12:40:00|10779|10777|10771.5|10769.5|10780.5|10778.5|10760|10758|275
1667565900000|2022-11-04 12:45:00|10772|10770|10770.5|10768.5|10785|10783|10770|10768|271
1667566200000|2022-11-04 12:50:00|10771|10769|10774.5|10772.5|10782|10780|10768|10766|121
1667566500000|2022-11-04 12:55:00|10775|10773|10793|10791|10793|10791|10768|10766|167
1667566800000|2022-11-04 13:00:00|10793.5|10791.5|10791|10789|10799|10797|10788|10786|225
1667567100000|2022-11-04 13:05:00|10792|10790|10797|10795|10801|10799|10786|10784|212
1667567400000|2022-11-04 13:10:00|10796.5|10794.5|10800|10798|10804|10802|10790|10788|271
1667567700000|2022-11-04 13:15:00|10801|10799|10794|10792|10803|10801|10794|10792|172
1667568000000|2022-11-04 13:20:00|10793.5|10791.5|10789|10787|10796|10794|10787|10785|202
1667568300000|2022-11-04 13:25:00|10788.5|10786.5|10795|10793|10798.5|10796.5|10788|10786|299
1667568600000|2022-11-04 13:30:00|10796|10794|10787.5|10785.5|10798|10796|10779.5|10777.5|665
1667568900000|2022-11-04 13:35:00|10789|10787|10792|10790|10794|10792|10785|10783|410
1667569200000|2022-11-04 13:40:00|10791.5|10789.5|10772.5|10770.5|10791.5|10789.5|10771|10769|353
1667569500000|2022-11-04 13:45:00|10773|10771|10778.5|10776.5|10787|10785|10771|10769|347
1667569800000|2022-11-04 13:50:00|10779|10777|10777|10775|10783.5|10781.5|10768|10766|683
1667570100000|2022-11-04 13:55:00|10776.5|10774.5|10796.5|10794.5|10797|10795|10776|10774|296
1667570400000|2022-11-04 14:00:00|10797|10795|10800|10798|10804|10802|10792|10790|328
1667570700000|2022-11-04 14:05:00|10800.5|10798.5|10798|10796|10808|10806|10790.5|10788.5|375
1667571000000|2022-11-04 14:10:00|10798.5|10796.5|10814|10812|10814|10812|10794.5|10792.5|371
1667571300000|2022-11-04 14:15:00|10815|10813|10813|10811|10821|10819|10808|10806|351
1667571600000|2022-11-04 14:20:00|10813.5|10811.5|10826|10824|10828|10826|10812|10810|746
1667571900000|2022-11-04 14:25:00|10827|10825|10831|10829|10837|10835|10826.5|10824.5|479
1667572200000|2022-11-04 14:30:00|10831.5|10829.5|10835.5|10833.5|10841|10839|10830|10828|448
1667572500000|2022-11-04 14:35:00|10835|10833|10842|10840|10848|10846|10834.5|10832.5|357
1667572800000|2022-11-04 14:40:00|10842.5|10840.5|10850.5|10848.5|10855|10853|10842.5|10840.5|397
1667573100000|2022-11-04 14:45:00|10850|10848|10853|10851|10854|10852|10843.5|10841.5|309
1667573400000|2022-11-04 14:50:00|10852.5|10850.5|10838|10836|10856|10854|10837.5|10835.5|433
1667573700000|2022-11-04 14:55:00|10838.5|10836.5|10841.5|10839.5|10846|10844|10835|10833|457
1667574000000|2022-11-04 15:00:00|10842.5|10840.5|10843|10841|10850|10848|10839|10837|487
1667574300000|2022-11-04 15:05:00|10843.5|10841.5|10834|10832|10844|10842|10826|10824|305
1667574600000|2022-11-04 15:10:00|10833|10831|10837|10835|10840|10838|10830.5|10828.5|332
1667574900000|2022-11-04 15:15:00|10836.5|10834.5|10834|10832|10842|10840|10833|10831|291
1667575200000|2022-11-04 15:20:00|10834.5|10832.5|10839|10837|10840|10838|10833|10831|246
1667575500000|2022-11-04 15:25:00|10839.5|10837.5|10811.5|10809.5|10839.5|10837.5|10809|10807|405
1667575800000|2022-11-04 15:30:00|10811|10809|10820.5|10818.5|10824.5|10822.5|10810|10808|227
1667576100000|2022-11-04 15:35:00|10820|10818|10813|10811|10822|10820|10806|10804|329
1667576400000|2022-11-04 15:40:00|10812.5|10810.5|10803|10801|10814|10812|10801|10799|210
1667576700000|2022-11-04 15:45:00|10803.5|10801.5|10800|10798|10808|10806|10798|10796|326
1667577000000|2022-11-04 15:50:00|10800.5|10798.5|10793.5|10791.5|10801|10799|10782|10780|482
1667577300000|2022-11-04 15:55:00|10794|10792|10782|10780|10796|10794|10779|10777|246
1667577600000|2022-11-04 16:00:00|10781.5|10779.5|10776|10774|10788|10786|10772.5|10770.5|320
1667577900000|2022-11-04 16:05:00|10776.5|10774.5|10788.5|10786.5|10790.5|10788.5|10773|10771|493
1667578200000|2022-11-04 16:10:00|10788|10786|10792.5|10790.5|10794|10792|10786|10784|366
1667578500000|2022-11-04 16:15:00|10793|10791|10804.5|10802.5|10806|10804|10790|10788|587
1667578800000|2022-11-04 16:20:00|10804|10802|10796.5|10794.5|10808|10806|10796|10794|552
1667579100000|2022-11-04 16:25:00|10797|10795|10801|10799|10810|10808|10794|10792|1993
1667579400000|2022-11-04 16:30:00|10800.5|10798.5|10800|10798|10803|10801|10791|10789|1265
1667579700000|2022-11-04 16:35:00|10799|10797|10776.5|10774.5|10799.5|10797.5|10775.5|10773.5|292
1667580000000|2022-11-04 16:40:00|10776|10774|10770|10768|10780.5|10778.5|10769|10767|192
1667580300000|2022-11-04 16:45:00|10770.5|10768.5|10771|10769|10773.5|10771.5|10768|10766|80
1667580600000|2022-11-04 16:50:00|10770.5|10768.5|10777.5|10775.5|10780.5|10778.5|10770|10768|218
1667580900000|2022-11-04 16:55:00|10777|10775|10776.5|10774.5|10780|10778|10770.5|10768.5|56
1667581200000|2022-11-04 17:00:00|10776|10774|10777.5|10775.5|10779|10777|10769.5|10767.5|73
1667581500000|2022-11-04 17:05:00|10778|10776|10760|10758|10785.5|10783.5|10759.5|10757.5|472
1667581800000|2022-11-04 17:10:00|10761|10759|10777|10775|10781.5|10779.5|10760.5|10758.5|75
1667582100000|2022-11-04 17:15:00|10776.5|10774.5|10773.5|10771.5|10778.5|10776.5|10770|10768|40
1667582400000|2022-11-04 17:20:00|10774|10772|10776.5|10774.5|10778|10776|10767.5|10765.5|91
1667582700000|2022-11-04 17:25:00|10776|10774|10771.5|10769.5|10777.5|10775.5|10769|10767|14
1667583000000|2022-11-04 17:30:00|10771|10769|10768|10766|10777|10775|10766.5|10764.5|18
1667583300000|2022-11-04 17:35:00|10767.5|10765.5|10772.5|10770.5|10779.5|10777.5|10766.5|10764.5|13
1667583600000|2022-11-04 17:40:00|10772|10770|10769|10767|10774|10772|10765.5|10763.5|25
1667583900000|2022-11-04 17:45:00|10769.5|10767.5|10775.5|10773.5|10776|10774|10765|10763|17
1667584200000|2022-11-04 17:50:00|10775|10773|10771.5|10769.5|10775.5|10773.5|10768|10766|22
1667584500000|2022-11-04 17:55:00|10771|10769|10763.5|10761.5|10771.5|10769.5|10763|10761|21
1667584800000|2022-11-04 18:00:00|10763|10761|10758.5|10756.5|10766.5|10764.5|10758.5|10756.5|14
1667585100000|2022-11-04 18:05:00|10759|10757|10748|10746|10759.5|10757.5|10745.5|10743.5|41
1667585400000|2022-11-04 18:10:00|10748.5|10746.5|10746.5|10744.5|10753.5|10751.5|10746|10744|8
1667585700000|2022-11-04 18:15:00|10746|10744|10763.5|10761.5|10764.5|10762.5|10742.5|10740.5|31
1667586000000|2022-11-04 18:20:00|10763|10761|10771.5|10769.5|10771.5|10769.5|10758.5|10756.5|24
1667586300000|2022-11-04 18:25:00|10771|10769|10770|10768|10773.5|10771.5|10765|10763|20
1667586600000|2022-11-04 18:30:00|10770.5|10768.5|10770.5|10768.5|10773.5|10771.5|10766.5|10764.5|20
1667586900000|2022-11-04 18:35:00|10770|10768|10777.5|10775.5|10778.5|10776.5|10769|10767|49
1667587200000|2022-11-04 18:40:00|10777|10775|10789.5|10787.5|10791|10789|10775.5|10773.5|55
1667587500000|2022-11-04 18:45:00|10790|10788|10784.5|10782.5|10791.5|10789.5|10781.5|10779.5|13
1667587800000|2022-11-04 18:50:00|10785|10783|10785.5|10783.5|10788.5|10786.5|10783|10781|19
1667588100000|2022-11-04 18:55:00|10786|10784|10789.5|10787.5|10795|10793|10785.5|10783.5|32
1667588400000|2022-11-04 19:00:00|10791|10789|10792.5|10790.5|10795|10793|10788|10786|16
1667588700000|2022-11-04 19:05:00|10793|10791|10802|10800|10803|10801|10793|10791|26
1667589000000|2022-11-04 19:10:00|10802.5|10800.5|10799.5|10797.5|10805|10803|10797.5|10795.5|29
1667589300000|2022-11-04 19:15:00|10800|10798|10793.5|10791.5|10802.5|10800.5|10793|10791|34
1667589600000|2022-11-04 19:20:00|10793|10791|10786.5|10784.5|10793.5|10791.5|10785|10783|17
1667589900000|2022-11-04 19:25:00|10786|10784|10793|10791|10797.5|10795.5|10785|10783|40
1667590200000|2022-11-04 19:30:00|10793.5|10791.5|10804.5|10802.5|10804.5|10802.5|10787.5|10785.5|27
1667590500000|2022-11-04 19:35:00|10804|10802|10800.5|10798.5|10805|10803|10794.5|10792.5|16
1667590800000|2022-11-04 19:40:00|10800|10798|10808.5|10806.5|10808.5|10806.5|10794.5|10792.5|24
1667591100000|2022-11-04 19:45:00|10808|10806|10806.5|10804.5|10813.5|10811.5|10805.5|10803.5|36
1667591400000|2022-11-04 19:50:00|10807|10805|10805.5|10803.5|10808.5|10806.5|10797.5|10795.5|44
1667591700000|2022-11-04 19:55:00|10806|10804|10815.5|10813.5|10815.5|10813.5|10804|10802|55
1667592000000|2022-11-04 20:00:00|10816|10814|10811.5|10809.5|10821.5|10819.5|10811.5|10809.5|46
1667592300000|2022-11-04 20:05:00|10810.5|10808.5|10808.5|10806.5|10810.5|10808.5|10807.5|10805.5|3
1667592600000|2022-11-04 20:10:00|10808|10806|10800|10798|10808.5|10806.5|10799.5|10797.5|14
1667592900000|2022-11-04 20:15:00|10800.5|10798.5|10800.5|10798.5|10803.5|10801.5|10800|10798|9
1667593200000|2022-11-04 20:20:00|10800|10798|10800.5|10798.5|10800.5|10798.5|10800|10798|4
1667593500000|2022-11-04 20:25:00|10800|10798|10800.5|10798.5|10800.5|10798.5|10800|10798|4
1667593800000|2022-11-04 20:30:00|10800|10798|10802.5|10800.5|10802.5|10800.5|10799|10797|9
1667594100000|2022-11-04 20:35:00|10803|10801|10800|10798|10803.5|10801.5|10800|10798|6
1667594400000|2022-11-04 20:40:00|10800.5|10798.5|10800|10798|10800.5|10798.5|10799.5|10797.5|2
1667594700000|2022-11-04 20:45:00|10800.5|10798.5|10797|10795|10801|10799|10796.5|10794.5|7
1667595000000|2022-11-04 20:50:00|10796|10794|10797|10795|10797.5|10795.5|10796|10794|5
1667595300000|2022-11-04 20:55:00|10796.5|10794.5|10789.7|10783.7|10799|10797|10780.5|10778.5|60
1667775600000|2022-11-06 23:00:00|10748|10742|10751.2|10745.2|10752.4|10746.4|10740.3|10734.3|0
1667775900000|2022-11-06 23:05:00|10751.3|10745.3|10750.8|10744.8|10754.3|10748.3|10744.2|10738.2|0
1667776200000|2022-11-06 23:10:00|10751|10745|10754.3|10748.3|10757.1|10751.1|10750.1|10744.1|0
1667776500000|2022-11-06 23:15:00|10754.5|10748.5|10755|10749|10755.9|10749.9|10749.8|10743.8|0
1667776800000|2022-11-06 23:20:00|10754.5|10748.5|10752.4|10746.4|10756.4|10750.4|10752.4|10746.4|0
1667777100000|2022-11-06 23:25:00|10752.2|10746.2|10752.6|10746.6|10756.4|10750.4|10751|10745|0
1667777400000|2022-11-06 23:30:00|10753|10747|10748.8|10742.8|10753.7|10747.7|10748.1|10742.1|0
1667777700000|2022-11-06 23:35:00|10748.3|10742.3|10749.5|10743.5|10753|10747|10748.1|10742.1|0
1667778000000|2022-11-06 23:40:00|10749.3|10743.3|10750.2|10744.2|10751.1|10745.1|10748.1|10742.1|0
1667778300000|2022-11-06 23:45:00|10749.7|10743.7|10751.4|10745.4|10753|10747|10749.7|10743.7|0
1667778600000|2022-11-06 23:50:00|10751.1|10745.1|10749.3|10743.3|10752.6|10746.6|10748.8|10742.8|0
1667778900000|2022-11-06 23:55:00|10749|10743|10749.3|10743.3|10752.1|10746.1|10749|10743|0
1667779200000|2022-11-07 00:00:00|10749.7|10743.7|10752.6|10746.6|10753|10747|10748.8|10742.8|0
1667779500000|2022-11-07 00:05:00|10753|10747|10766.1|10760.1|10767.3|10761.3|10752.8|10746.8|0
1667779800000|2022-11-07 00:10:00|10765.9|10759.9|10761.3|10755.3|10766.1|10760.1|10760.6|10754.6|0
1667780100000|2022-11-07 00:15:00|10761|10755|10748.2|10742.2|10762|10756|10743.7|10737.7|0
1667780400000|2022-11-07 00:20:00|10750.5|10744.5|10745.9|10739.9|10752.8|10746.8|10745.9|10739.9|0
1667780700000|2022-11-07 00:25:00|10745.8|10739.8|10739.3|10733.3|10745.9|10739.9|10739.3|10733.3|0
1667781000000|2022-11-07 00:30:00|10741.6|10735.6|10737|10731|10741.6|10735.6|10734.6|10728.6|0
1667781300000|2022-11-07 00:35:00|10736.9|10730.9|10734.8|10728.8|10737|10731|10734.6|10728.6|0
1667781600000|2022-11-07 00:40:00|10734.7|10728.7|10743.9|10737.9|10744|10738|10734.7|10728.7|0
1667781900000|2022-11-07 00:45:00|10744|10738|10751|10745|10751|10745|10743.9|10737.9|0
1667782200000|2022-11-07 00:50:00|10750.9|10744.9|10745.1|10739.1|10751|10745|10741.7|10735.7|0
1667782500000|2022-11-07 00:55:00|10746.3|10740.3|10746.3|10740.3|10746.3|10740.3|10741.6|10735.6|0
1667782800000|2022-11-07 01:00:00|10746.2|10740.2|10741.6|10735.6|10746.2|10740.2|10739.3|10733.3|0
1667783100000|2022-11-07 01:05:00|10741.7|10735.7|10742.7|10736.7|10743.9|10737.9|10741.5|10735.5|0
1667783400000|2022-11-07 01:10:00|10743.8|10737.8|10743.9|10737.9|10746.1|10740.1|10741.5|10735.5|0
1667783700000|2022-11-07 01:15:00|10742.7|10736.7|10736.9|10730.9|10742.7|10736.7|10732.2|10726.2|0
1667784000000|2022-11-07 01:20:00|10736.8|10730.8|10734.5|10728.5|10736.9|10730.9|10729.8|10723.8|0
1667784300000|2022-11-07 01:25:00|10736.8|10730.8|10732.2|10726.2|10736.8|10730.8|10732.2|10726.2|0
1667784600000|2022-11-07 01:30:00|10734.5|10728.5|10748.5|10742.5|10750.8|10744.8|10732.2|10726.2|0
1667784900000|2022-11-07 01:35:00|10746.3|10740.3|10760.2|10754.2|10764.9|10758.9|10746.2|10740.2|0
1667785200000|2022-11-07 01:40:00|10760.3|10754.3|10760.1|10754.1|10764.8|10758.8|10755.5|10749.5|0
1667785500000|2022-11-07 01:45:00|10760.2|10754.2|10755.5|10749.5|10760.2|10754.2|10753.2|10747.2|0
1667785800000|2022-11-07 01:50:00|10755.6|10749.6|10751|10745|10757.9|10751.9|10750.9|10744.9|0
1667786100000|2022-11-07 01:55:00|10751.1|10745.1|10753.3|10747.3|10758|10752|10751|10745|0
1667786400000|2022-11-07 02:00:00|10752.2|10746.2|10744.2|10738.2|10753.3|10747.3|10744.2|10738.2|0
1667786700000|2022-11-07 02:05:00|10746.5|10740.5|10744.3|10738.3|10746.6|10740.6|10744.2|10738.2|0
1667787000000|2022-11-07 02:10:00|10744.2|10738.2|10742|10736|10744.2|10738.2|10739.7|10733.7|0
1667787300000|2022-11-07 02:15:00|10744.3|10738.3|10739.7|10733.7|10746.7|10740.7|10737.4|10731.4|0
1667787600000|2022-11-07 02:20:00|10737.4|10731.4|10739.8|10733.8|10742|10736|10737.4|10731.4|0
1667787900000|2022-11-07 02:25:00|10739.7|10733.7|10742|10736|10744.4|10738.4|10739.7|10733.7|0
1667788200000|2022-11-07 02:30:00|10739.7|10733.7|10746.7|10740.7|10749|10743|10739.7|10733.7|0
1667788500000|2022-11-07 02:35:00|10746.8|10740.8|10751.3|10745.3|10753.7|10747.7|10746.7|10740.7|0
1667788800000|2022-11-07 02:40:00|10749|10743|10749|10743|10751.3|10745.3|10749|10743|0
1667789100000|2022-11-07 02:45:00|10746.6|10740.6|10748.9|10742.9|10751.2|10745.2|10746.5|10740.5|0
1667789400000|2022-11-07 02:50:00|10751.2|10745.2|10753.6|10747.6|10753.6|10747.6|10751.2|10745.2|0
1667789700000|2022-11-07 02:55:00|10753.5|10747.5|10753.5|10747.5|10753.6|10747.6|10751.2|10745.2|0
1667790000000|2022-11-07 03:00:00|10753.6|10747.6|10749|10743|10753.7|10747.7|10749|10743|0
1667790300000|2022-11-07 03:05:00|10748.9|10742.9|10749|10743|10749|10743|10746.6|10740.6|0
1667790600000|2022-11-07 03:10:00|10748.9|10742.9|10753.6|10747.6|10753.6|10747.6|10748.9|10742.9|0
1667790900000|2022-11-07 03:15:00|10753.7|10747.7|10758.2|10752.2|10758.2|10752.2|10753.6|10747.6|0
1667791200000|2022-11-07 03:20:00|10758.3|10752.3|10753.6|10747.6|10758.3|10752.3|10753.5|10747.5|0
1667791500000|2022-11-07 03:25:00|10753.5|10747.5|10756|10750|10763|10757|10753.5|10747.5|0
1667791800000|2022-11-07 03:30:00|10757|10751|10755.9|10749.9|10758.1|10752.1|10751.2|10745.2|0
1667792100000|2022-11-07 03:35:00|10755.8|10749.8|10760.5|10754.5|10760.5|10754.5|10753.5|10747.5|0
1667792400000|2022-11-07 03:40:00|10760.4|10754.4|10760.4|10754.4|10760.5|10754.5|10758.1|10752.1|0
1667792700000|2022-11-07 03:45:00|10762.9|10756.9|10760.5|10754.5|10762.9|10756.9|10758.2|10752.2|0
1667793000000|2022-11-07 03:50:00|10760.6|10754.6|10759.4|10753.4|10760.6|10754.6|10758.2|10752.2|0
1667793300000|2022-11-07 03:55:00|10758.3|10752.3|10755.9|10749.9|10760.6|10754.6|10753.6|10747.6|0
1667793600000|2022-11-07 04:00:00|10754.8|10748.8|10755.8|10749.8|10755.9|10749.9|10753.6|10747.6|0
1667793900000|2022-11-07 04:05:00|10755.9|10749.9|10758.2|10752.2|10760.5|10754.5|10755.8|10749.8|0
1667794200000|2022-11-07 04:10:00|10759.4|10753.4|10758.2|10752.2|10760.5|10754.5|10758.2|10752.2|0
1667794500000|2022-11-07 04:15:00|10758.1|10752.1|10758.2|10752.2|10760.5|10754.5|10758.1|10752.1|0
1667794800000|2022-11-07 04:20:00|10758.3|10752.3|10762.9|10756.9|10765.2|10759.2|10758.3|10752.3|0
1667795100000|2022-11-07 04:25:00|10762.8|10756.8|10760.6|10754.6|10765.2|10759.2|10760.6|10754.6|0
1667795400000|2022-11-07 04:30:00|10761.7|10755.7|10762.9|10756.9|10764.1|10758.1|10761.7|10755.7|0
1667795700000|2022-11-07 04:35:00|10760.6|10754.6|10761.8|10755.8|10762.9|10756.9|10760.6|10754.6|0
1667796000000|2022-11-07 04:40:00|10760.6|10754.6|10760.6|10754.6|10760.6|10754.6|10758.2|10752.2|0
1667796300000|2022-11-07 04:45:00|10760.5|10754.5|10760.5|10754.5|10762.9|10756.9|10760.5|10754.5|0
1667796600000|2022-11-07 04:50:00|10760.6|10754.6|10762.9|10756.9|10765.2|10759.2|10760.6|10754.6|0
1667796900000|2022-11-07 04:55:00|10760.6|10754.6|10760.5|10754.5|10762.9|10756.9|10760.5|10754.5|0
1667797200000|2022-11-07 05:00:00|10758.2|10752.2|10762.8|10756.8|10765.2|10759.2|10758.2|10752.2|0
1667797500000|2022-11-07 05:05:00|10761.7|10755.7|10758.2|10752.2|10764|10758|10758.2|10752.2|0
1667797800000|2022-11-07 05:10:00|10758.3|10752.3|10758.2|10752.2|10760.5|10754.5|10755.9|10749.9|0
1667798100000|2022-11-07 05:15:00|10757|10751|10760.5|10754.5|10760.6|10754.6|10755.9|10749.9|0
1667798400000|2022-11-07 05:20:00|10759.4|10753.4|10762.9|10756.9|10762.9|10756.9|10759.4|10753.4|0
1667798700000|2022-11-07 05:25:00|10764.1|10758.1|10760.6|10754.6|10764.1|10758.1|10760.5|10754.5|0
1667799000000|2022-11-07 05:30:00|10760.5|10754.5|10767.7|10761.7|10774.6|10768.6|10760.5|10754.5|0
1667799300000|2022-11-07 05:35:00|10768.8|10762.8|10765.3|10759.3|10768.8|10762.8|10764.1|10758.1|0
1667799600000|2022-11-07 05:40:00|10764.1|10758.1|10767.5|10761.5|10767.5|10761.5|10760.6|10754.6|0
1667799900000|2022-11-07 05:45:00|10766.4|10760.4|10762.8|10756.8|10767.5|10761.5|10760.5|10754.5|0
1667800200000|2022-11-07 05:50:00|10762.7|10756.7|10760.5|10754.5|10762.8|10756.8|10760.4|10754.4|0
1667800500000|2022-11-07 05:55:00|10762.7|10756.7|10760.5|10754.5|10762.8|10756.8|10760.4|10754.4|0
1667800800000|2022-11-07 06:00:00|10760.4|10754.4|10763.8|10757.8|10765|10759|10760.3|10754.3|0
1667801100000|2022-11-07 06:05:00|10762.7|10756.7|10764.9|10758.9|10767.3|10761.3|10762.6|10756.6|0
1667801400000|2022-11-07 06:10:00|10765|10759|10760.4|10754.4|10766.1|10760.1|10760.3|10754.3|0
1667801700000|2022-11-07 06:15:00|10761.7|10755.7|10765.2|10759.2|10765.2|10759.2|10760.5|10754.5|0
1667802000000|2022-11-07 06:20:00|10766.3|10760.3|10765.2|10759.2|10767.5|10761.5|10765.2|10759.2|0
1667802300000|2022-11-07 06:25:00|10765.1|10759.1|10765.5|10759.5|10767.8|10761.8|10760.9|10754.9|0
1667802600000|2022-11-07 06:30:00|10765.4|10759.4|10766.7|10760.7|10767.8|10761.8|10763.1|10757.1|0
1667802900000|2022-11-07 06:35:00|10765.5|10759.5|10770.2|10764.2|10771.4|10765.4|10765.5|10759.5|0
1667803200000|2022-11-07 06:40:00|10772.5|10766.5|10768.2|10762.2|10772.5|10766.5|10767.8|10761.8|0
1667803500000|2022-11-07 06:45:00|10768.3|10762.3|10764.2|10758.2|10768.3|10762.3|10761.8|10755.8|0
1667803800000|2022-11-07 06:50:00|10763|10757|10764.2|10758.2|10764.3|10758.3|10761.9|10755.9|0
1667804100000|2022-11-07 06:55:00|10761.9|10755.9|10768.8|10762.8|10768.9|10762.9|10761.9|10755.9|0
1667804400000|2022-11-07 07:00:00|10777|10775|10778|10776|10786|10784|10773.5|10771.5|78
1667804700000|2022-11-07 07:05:00|10777.5|10775.5|10784.5|10782.5|10784.5|10782.5|10773.5|10771.5|74
1667805000000|2022-11-07 07:10:00|10786.5|10784.5|10792.5|10790.5|10796|10794|10784|10782|51
1667805300000|2022-11-07 07:15:00|10793|10791|10788.5|10786.5|10796.5|10794.5|10788.5|10786.5|64
1667805600000|2022-11-07 07:20:00|10788|10786|10784.5|10782.5|10789.5|10787.5|10782.5|10780.5|34
1667805900000|2022-11-07 07:25:00|10785|10783|10778.5|10776.5|10787|10785|10778.5|10776.5|39
1667806200000|2022-11-07 07:30:00|10779.5|10777.5|10766.5|10764.5|10779.5|10777.5|10766.5|10764.5|204
1667806500000|2022-11-07 07:35:00|10767.5|10765.5|10773.5|10771.5|10774.5|10772.5|10766.5|10764.5|76
1667806800000|2022-11-07 07:40:00|10774|10772|10778.5|10776.5|10779.5|10777.5|10773|10771|31
1667807100000|2022-11-07 07:45:00|10778|10776|10771.5|10769.5|10778.5|10776.5|10768.5|10766.5|64
1667807400000|2022-11-07 07:50:00|10771|10769|10769|10767|10773.5|10771.5|10766.5|10764.5|9
1667807700000|2022-11-07 07:55:00|10768.5|10766.5|10763.5|10761.5|10772|10770|10757.5|10755.5|119
1667808000000|2022-11-07 08:00:00|10762.5|10760.5|10747.5|10745.5|10771.5|10769.5|10747|10745|750
1667808300000|2022-11-07 08:05:00|10748|10746|10751|10749|10756.5|10754.5|10739.5|10737.5|376
1667808600000|2022-11-07 08:10:00|10750.5|10748.5|10755|10753|10759|10757|10748.5|10746.5|261
1667808900000|2022-11-07 08:15:00|10754.5|10752.5|10761|10759|10765|10763|10753|10751|456
1667809200000|2022-11-07 08:20:00|10761.5|10759.5|10757.5|10755.5|10763.5|10761.5|10750.5|10748.5|201
1667809500000|2022-11-07 08:25:00|10757|10755|10765|10763|10769|10767|10749|10747|204
1667809800000|2022-11-07 08:30:00|10764.5|10762.5|10781|10779|10784.5|10782.5|10763|10761|577
1667810100000|2022-11-07 08:35:00|10780.5|10778.5|10789.5|10787.5|10790|10788|10779|10777|275
1667810400000|2022-11-07 08:40:00|10789.3|10787.3|10786.3|10784.3|10793.3|10791.3|10784.8|10782.8|168
1667810700000|2022-11-07 08:45:00|10785.8|10783.8|10788.8|10786.8|10788.8|10786.8|10779.8|10777.8|103
1667811000000|2022-11-07 08:50:00|10787.8|10785.8|10783.3|10781.3|10788.3|10786.3|10780.8|10778.8|159
1667811300000|2022-11-07 08:55:00|10782.8|10780.8|10787.8|10785.8|10789.8|10787.8|10780.8|10778.8|198
1667811600000|2022-11-07 09:00:00|10788.3|10786.3|10799.8|10797.8|10802.8|10800.8|10787.8|10785.8|278
1667811900000|2022-11-07 09:05:00|10799.3|10797.3|10797.3|10795.3|10801.3|10799.3|10792.3|10790.3|364
1667812200000|2022-11-07 09:10:00|10796.8|10794.8|10790.8|10788.8|10799.3|10797.3|10789.8|10787.8|181
1667812500000|2022-11-07 09:15:00|10790.3|10788.3|10793.8|10791.8|10797.3|10795.3|10788.8|10786.8|175
1667812800000|2022-11-07 09:20:00|10794.8|10792.8|10807.8|10805.8|10808.8|10806.8|10793.8|10791.8|221
1667813100000|2022-11-07 09:25:00|10807.3|10805.3|10803.8|10801.8|10809.8|10807.8|10803.3|10801.3|166
1667813400000|2022-11-07 09:30:00|10803.3|10801.3|10795.8|10793.8|10806.8|10804.8|10794.8|10792.8|204
1667813700000|2022-11-07 09:35:00|10795.3|10793.3|10786.8|10784.8|10796.8|10794.8|10784.8|10782.8|92
1667814000000|2022-11-07 09:40:00|10786.3|10784.3|10781.3|10779.3|10788.3|10786.3|10776.8|10774.8|122
1667814300000|2022-11-07 09:45:00|10781.8|10779.8|10774.8|10772.8|10782.8|10780.8|10774.3|10772.3|85
1667814600000|2022-11-07 09:50:00|10775.3|10773.3|10781.8|10779.8|10781.8|10779.8|10773.8|10771.8|145
1667814900000|2022-11-07 09:55:00|10781.3|10779.3|10772.8|10770.8|10783.3|10781.3|10769.3|10767.3|120
1667815200000|2022-11-07 10:00:00|10773.3|10771.3|10773.8|10771.8|10779.8|10777.8|10770.8|10768.8|145
1667815500000|2022-11-07 10:05:00|10773.3|10771.3|10775.3|10773.3|10776.8|10774.8|10772.8|10770.8|138
1667815800000|2022-11-07 10:10:00|10774.8|10772.8|10777.8|10775.8|10780.8|10778.8|10772.8|10770.8|125
1667816100000|2022-11-07 10:15:00|10776.8|10774.8|10778.8|10776.8|10780.8|10778.8|10776.8|10774.8|137
1667816400000|2022-11-07 10:20:00|10778.3|10776.3|10779.8|10777.8|10782.3|10780.3|10777.8|10775.8|76
1667816700000|2022-11-07 10:25:00|10779.3|10777.3|10772.3|10770.3|10779.3|10777.3|10769.8|10767.8|91
1667817000000|2022-11-07 10:30:00|10772.8|10770.8|10762.8|10760.8|10772.8|10770.8|10761.8|10759.8|94
1667817300000|2022-11-07 10:35:00|10762.3|10760.3|10763.3|10761.3|10764.8|10762.8|10756.8|10754.8|99
1667817600000|2022-11-07 10:40:00|10762.8|10760.8|10765.3|10763.3|10765.8|10763.8|10759.8|10757.8|79
1667817900000|2022-11-07 10:45:00|10764.8|10762.8|10773.3|10771.3|10774.3|10772.3|10764.8|10762.8|112
1667818200000|2022-11-07 10:50:00|10772.8|10770.8|10782.8|10780.8|10782.8|10780.8|10771.8|10769.8|104
1667818500000|2022-11-07 10:55:00|10782.3|10780.3|10784.3|10782.3|10786.8|10784.8|10778.8|10776.8|83
1667818800000|2022-11-07 11:00:00|10783.8|10781.8|10791.3|10789.3|10792.8|10790.8|10782.8|10780.8|99
1667819100000|2022-11-07 11:05:00|10791.8|10789.8|10790.8|10788.8|10795.3|10793.3|10789.3|10787.3|93
1667819400000|2022-11-07 11:10:00|10790.3|10788.3|10772.3|10770.3|10790.8|10788.8|10771.3|10769.3|127
1667819700000|2022-11-07 11:15:00|10772.8|10770.8|10769.3|10767.3|10772.8|10770.8|10766.3|10764.3|99
1667820000000|2022-11-07 11:20:00|10769.8|10767.8|10764.8|10762.8|10770.8|10768.8|10763.8|10761.8|51
1667820300000|2022-11-07 11:25:00|10765.3|10763.3|10769.3|10767.3|10773.3|10771.3|10764.8|10762.8|80
1667820600000|2022-11-07 11:30:00|10769.8|10767.8|10772.8|10770.8|10773.3|10771.3|10767.8|10765.8|60
1667820900000|2022-11-07 11:35:00|10772.3|10770.3|10779.3|10777.3|10781.8|10779.8|10771.8|10769.8|91
1667821200000|2022-11-07 11:40:00|10778.8|10776.8|10781.8|10779.8|10781.8|10779.8|10775.8|10773.8|65
1667821500000|2022-11-07 11:45:00|10781.3|10779.3|10783.3|10781.3|10783.8|10781.8|10776.8|10774.8|84
1667821800000|2022-11-07 11:50:00|10782.8|10780.8|10783.8|10781.8|10784.8|10782.8|10782.3|10780.3|68
1667822100000|2022-11-07 11:55:00|10784.3|10782.3|10780.3|10778.3|10784.3|10782.3|10777.8|10775.8|94
1667822400000|2022-11-07 12:00:00|10779.3|10777.3|10776.8|10774.8|10779.3|10777.3|10772.8|10770.8|117
1667822700000|2022-11-07 12:05:00|10776.3|10774.3|10782.8|10780.8|10782.8|10780.8|10775.3|10773.3|86
1667823000000|2022-11-07 12:10:00|10782.3|10780.3|10784.8|10782.8|10786.3|10784.3|10780.8|10778.8|112
1667823300000|2022-11-07 12:15:00|10785.8|10783.8|10779.8|10777.8|10785.8|10783.8|10777.3|10775.3|137
1667823600000|2022-11-07 12:20:00|10779.3|10777.3|10773.8|10771.8|10779.8|10777.8|10771.8|10769.8|77
1667823900000|2022-11-07 12:25:00|10773.3|10771.3|10770.8|10768.8|10776.8|10774.8|10770.8|10768.8|124
1667824200000|2022-11-07 12:30:00|10771.8|10769.8|10768.8|10766.8|10777.8|10775.8|10768.3|10766.3|91
1667824500000|2022-11-07 12:35:00|10769.3|10767.3|10768.8|10766.8|10769.8|10767.8|10765.8|10763.8|70
1667824800000|2022-11-07 12:40:00|10769.2|10767.2|10765.2|10763.2|10769.7|10767.7|10765.2|10763.2|47
1667825100000|2022-11-07 12:45:00|10765.7|10763.7|10767.2|10765.2|10770.2|10768.2|10765.2|10763.2|45
1667825400000|2022-11-07 12:50:00|10768.2|10766.2|10768.7|10766.7|10769.7|10767.7|10764.2|10762.2|50
1667825700000|2022-11-07 12:55:00|10768.2|10766.2|10770.2|10768.2|10772.2|10770.2|10768.2|10766.2|96
1667826000000|2022-11-07 13:00:00|10770.7|10768.7|10771.2|10769.2|10772.2|10770.2|10760.2|10758.2|582
1667826300000|2022-11-07 13:05:00|10770.7|10768.7|10765.2|10763.2|10776.7|10774.7|10765.2|10763.2|242
1667826600000|2022-11-07 13:10:00|10764.7|10762.7|10764.2|10762.2|10765.2|10763.2|10760.2|10758.2|166
1667826900000|2022-11-07 13:15:00|10763.7|10761.7|10770.2|10768.2|10771.7|10769.7|10763.2|10761.2|95
1667827200000|2022-11-07 13:20:00|10769.7|10767.7|10758.2|10756.2|10769.7|10767.7|10754.7|10752.7|152
1667827500000|2022-11-07 13:25:00|10758.7|10756.7|10757.7|10755.7|10759.7|10757.7|10754.7|10752.7|73
1667827800000|2022-11-07 13:30:00|10757.2|10755.2|10747.2|10745.2|10759.7|10757.7|10746.2|10744.2|125
1667828100000|2022-11-07 13:35:00|10749.2|10747.2|10754.2|10752.2|10754.2|10752.2|10746.2|10744.2|99
1667828400000|2022-11-07 13:40:00|10753.7|10751.7|10747.2|10745.2|10754.7|10752.7|10747.2|10745.2|266
1667828700000|2022-11-07 13:45:00|10747.7|10745.7|10742.7|10740.7|10748.2|10746.2|10740.2|10738.2|124
1667829000000|2022-11-07 13:50:00|10742.2|10740.2|10738.7|10736.7|10744.2|10742.2|10737.2|10735.2|190
1667829300000|2022-11-07 13:55:00|10739.2|10737.2|10741.2|10739.2|10743.2|10741.2|10737.2|10735.2|171
1667829600000|2022-11-07 14:00:00|10740.7|10738.7|10744.2|10742.2|10747.2|10745.2|10740.2|10738.2|190
1667829900000|2022-11-07 14:05:00|10743.7|10741.7|10738.7|10736.7|10744.7|10742.7|10736.2|10734.2|119
1667830200000|2022-11-07 14:10:00|10739.2|10737.2|10736.2|10734.2|10741.2|10739.2|10734.2|10732.2|168
1667830500000|2022-11-07 14:15:00|10735.7|10733.7|10736.7|10734.7|10737.7|10735.7|10735.2|10733.2|112
1667830800000|2022-11-07 14:20:00|10736.2|10734.2|10733.2|10731.2|10737.2|10735.2|10732.2|10730.2|139
1667831100000|2022-11-07 14:25:00|10733.7|10731.7|10731.2|10729.2|10735.2|10733.2|10731.2|10729.2|143
1667831400000|2022-11-07 14:30:00|10732.2|10730.2|10726.7|10724.7|10735.2|10733.2|10723.7|10721.7|553
1667831700000|2022-11-07 14:35:00|10727.2|10725.2|10719.2|10717.2|10729.2|10727.2|10713.2|10711.2|372
1667832000000|2022-11-07 14:40:00|10718.7|10716.7|10731.2|10729.2|10732.2|10730.2|10717.2|10715.2|374
1667832300000|2022-11-07 14:45:00|10730.7|10728.7|10735.2|10733.2|10738.7|10736.7|10725.7|10723.7|539
1667832600000|2022-11-07 14:50:00|10735.7|10733.7|10731.2|10729.2|10741.2|10739.2|10730.2|10728.2|476
1667832900000|2022-11-07 14:55:00|10731.7|10729.7|10730.2|10728.2|10736.2|10734.2|10724.2|10722.2|417
1667833200000|2022-11-07 15:00:00|10730.7|10728.7|10737.2|10735.2|10742.2|10740.2|10729.7|10727.7|385
1667833500000|2022-11-07 15:05:00|10736.7|10734.7|10733.2|10731.2|10738.7|10736.7|10729.7|10727.7|255
1667833800000|2022-11-07 15:10:00|10733.7|10731.7|10734.7|10732.7|10737.7|10735.7|10729.2|10727.2|186
1667834100000|2022-11-07 15:15:00|10735.2|10733.2|10738.7|10736.7|10746.7|10744.7|10731.7|10729.7|227
1667834400000|2022-11-07 15:20:00|10738.2|10736.2|10728.7|10726.7|10738.7|10736.7|10724.2|10722.2|255
1667834700000|2022-11-07 15:25:00|10729.2|10727.2|10722.7|10720.7|10729.2|10727.2|10718.7|10716.7|234
1667835000000|2022-11-07 15:30:00|10723.2|10721.2|10724.7|10722.7|10726.7|10724.7|10718.7|10716.7|215
1667835300000|2022-11-07 15:35:00|10725.2|10723.2|10730.7|10728.7|10733.7|10731.7|10724.7|10722.7|306
1667835600000|2022-11-07 15:40:00|10731.7|10729.7|10740.7|10738.7|10740.7|10738.7|10728.7|10726.7|381
1667835900000|2022-11-07 15:45:00|10740.2|10738.2|10740.7|10738.7|10747.7|10745.7|10738.7|10736.7|350
1667836200000|2022-11-07 15:50:00|10740.2|10738.2|10741.7|10739.7|10745.7|10743.7|10737.7|10735.7|393
1667836500000|2022-11-07 15:55:00|10742.2|10740.2|10744.2|10742.2|10745.7|10743.7|10740.7|10738.7|230
1667836800000|2022-11-07 16:00:00|10744.7|10742.7|10744.2|10742.2|10748.7|10746.7|10736.7|10734.7|508
1667837100000|2022-11-07 16:05:00|10744.7|10742.7|10745.2|10743.2|10747.2|10745.2|10735.7|10733.7|275
1667837400000|2022-11-07 16:10:00|10744.7|10742.7|10741.7|10739.7|10745.7|10743.7|10740.7|10738.7|394
1667837700000|2022-11-07 16:15:00|10742.2|10740.2|10740.7|10738.7|10747.7|10745.7|10740.7|10738.7|820
1667838000000|2022-11-07 16:20:00|10740.2|10738.2|10738.2|10736.2|10741.7|10739.7|10727.7|10725.7|796
1667838300000|2022-11-07 16:25:00|10737.7|10735.7|10746.2|10744.2|10748.2|10746.2|10732.2|10730.2|1960
1667838600000|2022-11-07 16:30:00|10744.7|10742.7|10738.2|10736.2|10751.2|10749.2|10737.2|10735.2|867
1667838900000|2022-11-07 16:35:00|10738.7|10736.7|10742.7|10740.7|10745.7|10743.7|10736.7|10734.7|200
1667839200000|2022-11-07 16:40:00|10743.2|10741.2|10731.7|10729.7|10743.2|10741.2|10727.2|10725.2|151
1667839500000|2022-11-07 16:45:00|10731.2|10729.2|10740.2|10738.2|10740.7|10738.7|10729.2|10727.2|151
1667839800000|2022-11-07 16:50:00|10740.7|10738.7|10739.2|10737.2|10741.7|10739.7|10737.2|10735.2|114
1667840100000|2022-11-07 16:55:00|10739.7|10737.7|10736.2|10734.2|10741.7|10739.7|10735.2|10733.2|74
1667840400000|2022-11-07 17:00:00|10735.7|10733.7|10733.7|10731.7|10736.7|10734.7|10729.7|10727.7|71
1667840700000|2022-11-07 17:05:00|10733.2|10731.2|10737.2|10735.2|10737.2|10735.2|10729.2|10727.2|47
1667841000000|2022-11-07 17:10:00|10736.7|10734.7|10736.2|10734.2|10740.7|10738.7|10735.7|10733.7|31
1667841300000|2022-11-07 17:15:00|10736.7|10734.7|10734.2|10732.2|10737.2|10735.2|10730.2|10728.2|35
1667841600000|2022-11-07 17:20:00|10734.7|10732.7|10736.2|10734.2|10736.2|10734.2|10730.2|10728.2|11
1667841900000|2022-11-07 17:25:00|10735.7|10733.7|10736.2|10734.2|10737.2|10735.2|10732.7|10730.7|13
1667842200000|2022-11-07 17:30:00|10736.7|10734.7|10735.7|10733.7|10737.7|10735.7|10734.2|10732.2|14
1667842500000|2022-11-07 17:35:00|10736.2|10734.2|10733.7|10731.7|10736.2|10734.2|10731.2|10729.2|30
1667842800000|2022-11-07 17:40:00|10733.2|10731.2|10737.2|10735.2|10738.2|10736.2|10732.7|10730.7|12
1667843100000|2022-11-07 17:45:00|10736.7|10734.7|10732.7|10730.7|10740.2|10738.2|10731.2|10729.2|11
1667843400000|2022-11-07 17:50:00|10733.2|10731.2|10729.2|10727.2|10733.2|10731.2|10728.7|10726.7|7
1667843700000|2022-11-07 17:55:00|10729.7|10727.7|10732.7|10730.7|10732.7|10730.7|10727.2|10725.2|18
1667844000000|2022-11-07 18:00:00|10732.2|10730.2|10739.2|10737.2|10739.2|10737.2|10731.2|10729.2|6
1667844300000|2022-11-07 18:05:00|10739.7|10737.7|10742.2|10740.2|10743.2|10741.2|10739.2|10737.2|11
1667844600000|2022-11-07 18:10:00|10742.7|10740.7|10742.2|10740.2|10744.7|10742.7|10740.7|10738.7|30
1667844900000|2022-11-07 18:15:00|10742.7|10740.7|10740.2|10738.2|10743.7|10741.7|10738.2|10736.2|6
1667845200000|2022-11-07 18:20:00|10740.7|10738.7|10737.2|10735.2|10741.7|10739.7|10737.2|10735.2|4
1667845500000|2022-11-07 18:25:00|10737.7|10735.7|10740.2|10738.2|10742.2|10740.2|10736.7|10734.7|22
1667845800000|2022-11-07 18:30:00|10740.7|10738.7|10739.7|10737.7|10741.7|10739.7|10739.2|10737.2|38
1667846100000|2022-11-07 18:35:00|10740.2|10738.2|10740.2|10738.2|10740.7|10738.7|10738.2|10736.2|13
1667846400000|2022-11-07 18:40:00|10739.7|10737.7|10742.2|10740.2|10742.2|10740.2|10736.2|10734.2|14
1667846700000|2022-11-07 18:45:00|10741.7|10739.7|10740.7|10738.7|10743.2|10741.2|10739.2|10737.2|8
1667847000000|2022-11-07 18:50:00|10740.2|10738.2|10743.2|10741.2|10744.2|10742.2|10739.7|10737.7|5
1667847300000|2022-11-07 18:55:00|10743.7|10741.7|10744.7|10742.7|10745.2|10743.2|10742.7|10740.7|10
1667847600000|2022-11-07 19:00:00|10744.2|10742.2|10749.2|10747.2|10749.7|10747.7|10744.2|10742.2|15
1667847900000|2022-11-07 19:05:00|10749.7|10747.7|10748.7|10746.7|10749.7|10747.7|10746.7|10744.7|11
1667848200000|2022-11-07 19:10:00|10749.2|10747.2|10754.2|10752.2|10754.2|10752.2|10749.2|10747.2|21
1667848500000|2022-11-07 19:15:00|10754.7|10752.7|10760.2|10758.2|10760.7|10758.7|10754.7|10752.7|9
1667848800000|2022-11-07 19:20:00|10759.7|10757.7|10762.2|10760.2|10762.2|10760.2|10759.7|10757.7|17
1667849100000|2022-11-07 19:25:00|10761.7|10759.7|10761.7|10759.7|10762.2|10760.2|10758.7|10756.7|9
1667849400000|2022-11-07 19:30:00|10762.2|10760.2|10769.7|10767.7|10770.2|10768.2|10761.7|10759.7|26
1667849700000|2022-11-07 19:35:00|10770.2|10768.2|10768.7|10766.7|10771.2|10769.2|10768.7|10766.7|26
1667850000000|2022-11-07 19:40:00|10768.2|10766.2|10765.7|10763.7|10768.2|10766.2|10762.7|10760.7|7
1667850300000|2022-11-07 19:45:00|10766.2|10764.2|10763.2|10761.2|10766.7|10764.7|10760.7|10758.7|29
1667850600000|2022-11-07 19:50:00|10762.7|10760.7|10764.7|10762.7|10767.2|10765.2|10762.7|10760.7|24
1667850900000|2022-11-07 19:55:00|10765.2|10763.2|10762.2|10760.2|10765.2|10763.2|10759.7|10757.7|9
1667851200000|2022-11-07 20:00:00|10762.7|10760.7|10761.7|10759.7|10764.2|10762.2|10760.7|10758.7|7
1667851500000|2022-11-07 20:05:00|10762.2|10760.2|10758.2|10756.2|10762.7|10760.7|10754.2|10752.2|27
1667851800000|2022-11-07 20:10:00|10757.7|10755.7|10759.7|10757.7|10760.7|10758.7|10756.2|10754.2|17
1667852100000|2022-11-07 20:15:00|10760.7|10758.7|10763.2|10761.2|10764.2|10762.2|10758.2|10756.2|20
1667852400000|2022-11-07 20:20:00|10763.7|10761.7|10767.2|10765.2|10768.2|10766.2|10761.7|10759.7|19
1667852700000|2022-11-07 20:25:00|10766.7|10764.7|10760.7|10758.7|10766.7|10764.7|10760.2|10758.2|32
1667853000000|2022-11-07 20:30:00|10760.2|10758.2|10765.2|10763.2|10767.2|10765.2|10759.2|10757.2|22
1667853300000|2022-11-07 20:35:00|10765.7|10763.7|10763.2|10761.2|10765.7|10763.7|10760.7|10758.7|47
1667853600000|2022-11-07 20:40:00|10762.7|10760.7|10756.7|10754.7|10762.7|10760.7|10754.7|10752.7|24
1667853900000|2022-11-07 20:45:00|10757.2|10755.2|10750.7|10748.7|10757.2|10755.2|10749.7|10747.7|42
1667854200000|2022-11-07 20:50:00|10751.2|10749.2|10739.2|10737.2|10751.7|10749.7|10739.2|10737.2|45
1667854500000|2022-11-07 20:55:00|10738.7|10736.7|10740.8|10734.8|10744.2|10742.2|10737.2|10732.4|98
1667854800000|2022-11-07 21:00:00|10742.6|10736.6|10740.7|10734.7|10742.6|10736.6|10734.9|10728.9|108
1667855100000|2022-11-07 21:05:00|10740.2|10734.2|10740.7|10734.7|10742.1|10736.1|10739.3|10733.3|0
1667855400000|2022-11-07 21:10:00|10740.2|10734.2|10739.3|10733.3|10742.8|10736.8|10739.3|10733.3|0
1667855700000|2022-11-07 21:15:00|10739.8|10733.8|10740.7|10734.7|10741.6|10735.6|10739.3|10733.3|0
1667856000000|2022-11-07 21:20:00|10741.2|10735.2|10741.8|10735.8|10741.8|10735.8|10740.7|10734.7|0
1667856300000|2022-11-07 21:25:00|10741.4|10735.4|10739.5|10733.5|10742.3|10736.3|10739.5|10733.5|0
1667856600000|2022-11-07 21:30:00|10740.4|10734.4|10739.5|10733.5|10740.4|10734.4|10739.1|10733.1|0
1667856900000|2022-11-07 21:35:00|10739.3|10733.3|10737.2|10731.2|10739.5|10733.5|10736.5|10730.5|0
1667857200000|2022-11-07 21:40:00|10737.4|10731.4|10736|10730|10737.4|10731.4|10735.6|10729.6|0
1667857500000|2022-11-07 21:45:00|10735.6|10729.6|10731.4|10725.4|10736.5|10730.5|10731.4|10725.4|0
1667857800000|2022-11-07 21:50:00|10731.9|10725.9|10733.7|10727.7|10735.1|10729.1|10731.9|10725.9|0
1667858100000|2022-11-07 21:55:00|10734.2|10728.2|10734.6|10728.6|10735.6|10729.6|10733.7|10727.7|0
1667858400000|2022-11-07 22:00:00|10734.4|10728.4|10734.7|10728.7|10735.3|10729.3|10734.2|10728.2|0
1667858700000|2022-11-07 22:05:00|10734.6|10728.6|10735.3|10729.3|10735.3|10729.3|10734.4|10728.4|0
1667859000000|2022-11-07 22:10:00|10735.1|10729.1|10736.5|10730.5|10736.5|10730.5|10734.4|10728.4|0
1667859300000|2022-11-07 22:15:00|10736.7|10730.7|10736.5|10730.5|10737.4|10731.4|10736|10730|0
1667859600000|2022-11-07 22:20:00|10733.6|10727.6|10733.6|10727.6|10733.6|10727.6|10733.1|10727.1|0
1667860200000|2022-11-07 22:30:00|10733.8|10727.8|10733.6|10727.6|10733.8|10727.8|10733.6|10727.6|0
1667860500000|2022-11-07 22:35:00|10733.8|10727.8|10733.6|10727.6|10733.8|10727.8|10733.6|10727.6|0
1667860800000|2022-11-07 22:40:00|10733.1|10727.1|10733.1|10727.1|10733.1|10727.1|10733.1|10727.1|0
1667861100000|2022-11-07 22:45:00|10733.4|10727.4|10733.4|10727.4|10733.8|10727.8|10733.4|10727.4|0
1667861400000|2022-11-07 22:50:00|10733.6|10727.6|10733.1|10727.1|10733.6|10727.6|10733.1|10727.1|0
1667861700000|2022-11-07 22:55:00|10732.9|10726.9|10733.8|10727.8|10733.8|10727.8|10732.4|10726.4|0
1667862000000|2022-11-07 23:00:00|10732.9|10726.9|10731|10725|10733.8|10727.8|10725.9|10719.9|0
1667862300000|2022-11-07 23:05:00|10730.8|10724.8|10734.3|10728.3|10734.3|10728.3|10729.7|10723.7|0
1667862600000|2022-11-07 23:10:00|10733.8|10727.8|10736.2|10730.2|10738|10732|10733.1|10727.1|0
1667862900000|2022-11-07 23:15:00|10736.6|10730.6|10735.7|10729.7|10738.5|10732.5|10734.7|10728.7|0
1667863200000|2022-11-07 23:20:00|10735.2|10729.2|10733.6|10727.6|10735.9|10729.9|10733.6|10727.6|0
1667863500000|2022-11-07 23:25:00|10733.4|10727.4|10733.1|10727.1|10735.2|10729.2|10733.1|10727.1|0
1667863800000|2022-11-07 23:30:00|10732.7|10726.7|10729.4|10723.4|10733.6|10727.6|10729.4|10723.4|0
1667864100000|2022-11-07 23:35:00|10729.9|10723.9|10733.6|10727.6|10733.6|10727.6|10729.4|10723.4|0
1667864400000|2022-11-07 23:40:00|10734.3|10728.3|10735.2|10729.2|10735.7|10729.7|10732.2|10726.2|0
1667864700000|2022-11-07 23:45:00|10735.4|10729.4|10737.5|10731.5|10737.5|10731.5|10733.8|10727.8|0
1667865000000|2022-11-07 23:50:00|10737.6|10731.6|10738|10732|10738.9|10732.9|10735.2|10729.2|0
1667865300000|2022-11-07 23:55:00|10738.2|10732.2|10739.4|10733.4|10739.9|10733.9|10737.5|10731.5|0
1667865600000|2022-11-08 00:00:00|10738.9|10732.9|10740.3|10734.3|10740.3|10734.3|10738|10732|0
1667865900000|2022-11-08 00:05:00|10740.1|10734.1|10739.4|10733.4|10740.1|10734.1|10738.5|10732.5|0
1667866200000|2022-11-08 00:10:00|10738.9|10732.9|10740.3|10734.3|10740.3|10734.3|10738|10732|0
1667866500000|2022-11-08 00:15:00|10740.4|10734.4|10742.1|10736.1|10746.7|10740.7|10740.4|10734.4|0
1667866800000|2022-11-08 00:20:00|10743.3|10737.3|10747.8|10741.8|10747.8|10741.8|10742.1|10736.1|0
1667867100000|2022-11-08 00:25:00|10746.7|10740.7|10752.4|10746.4|10752.4|10746.4|10746.7|10740.7|0
1667867400000|2022-11-08 00:30:00|10753.5|10747.5|10762.9|10756.9|10765.1|10759.1|10753.5|10747.5|0
1667867700000|2022-11-08 00:35:00|10765.1|10759.1|10765.1|10759.1|10767.4|10761.4|10762.8|10756.8|0
1667868000000|2022-11-08 00:40:00|10765.2|10759.2|10767.4|10761.4|10767.5|10761.5|10765.1|10759.1|0
1667868300000|2022-11-08 00:45:00|10767.5|10761.5|10762.7|10756.7|10767.5|10761.5|10762.7|10756.7|0
1667868600000|2022-11-08 00:50:00|10762.8|10756.8|10762.7|10756.7|10762.8|10756.8|10760.5|10754.5|0
1667868900000|2022-11-08 00:55:00|10761.6|10755.6|10765|10759|10765.1|10759.1|10760.5|10754.5|0
1667869200000|2022-11-08 01:00:00|10762.7|10756.7|10755.8|10749.8|10762.8|10756.8|10755.8|10749.8|0
1667869500000|2022-11-08 01:05:00|10754.7|10748.7|10755.8|10749.8|10760.3|10754.3|10754.7|10748.7|0
1667869800000|2022-11-08 01:10:00|10756.9|10750.9|10758.1|10752.1|10758.1|10752.1|10755.8|10749.8|0
1667870100000|2022-11-08 01:15:00|10756.9|10750.9|10760.3|10754.3|10760.4|10754.4|10755.8|10749.8|0
1667870400000|2022-11-08 01:20:00|10760.4|10754.4|10753.5|10747.5|10762.7|10756.7|10753.5|10747.5|0
1667870700000|2022-11-08 01:25:00|10751.2|10745.2|10755.8|10749.8|10758.1|10752.1|10751.2|10745.2|0
1667871000000|2022-11-08 01:30:00|10755.8|10749.8|10755.7|10749.7|10760.3|10754.3|10751.1|10745.1|0
1667871300000|2022-11-08 01:35:00|10758|10752|10755.7|10749.7|10760.3|10754.3|10755.7|10749.7|0
1667871600000|2022-11-08 01:40:00|10753.4|10747.4|10755.7|10749.7|10755.8|10749.8|10753.4|10747.4|0
1667871900000|2022-11-08 01:45:00|10755.8|10749.8|10754.6|10748.6|10758|10752|10753.4|10747.4|0
1667872200000|2022-11-08 01:50:00|10755.7|10749.7|10755.7|10749.7|10758|10752|10753.4|10747.4|0
1667872500000|2022-11-08 01:55:00|10756.8|10750.8|10758|10752|10758|10752|10755.7|10749.7|0
1667872800000|2022-11-08 02:00:00|10755.7|10749.7|10753.4|10747.4|10758|10752|10753.4|10747.4|0
1667873100000|2022-11-08 02:05:00|10751.1|10745.1|10746.6|10740.6|10753.4|10747.4|10746.5|10740.5|0
1667873400000|2022-11-08 02:10:00|10746.5|10740.5|10746.5|10740.5|10748.8|10742.8|10744.2|10738.2|0
1667873700000|2022-11-08 02:15:00|10746.6|10740.6|10748.8|10742.8|10748.8|10742.8|10746.6|10740.6|0
1667874000000|2022-11-08 02:20:00|10751|10745|10751|10745|10751.1|10745.1|10748.7|10742.7|0
1667874300000|2022-11-08 02:25:00|10748.7|10742.7|10751|10745|10751|10745|10748.7|10742.7|0
1667874600000|2022-11-08 02:30:00|10751.1|10745.1|10748.7|10742.7|10753.3|10747.3|10748.7|10742.7|0
1667874900000|2022-11-08 02:35:00|10751|10745|10748.7|10742.7|10751|10745|10748.7|10742.7|0
1667875200000|2022-11-08 02:40:00|10751|10745|10746.5|10740.5|10751|10745|10746.4|10740.4|0
1667875500000|2022-11-08 02:45:00|10746.4|10740.4|10744.1|10738.1|10746.4|10740.4|10741.9|10735.9|0
1667875800000|2022-11-08 02:50:00|10741.8|10735.8|10744.1|10738.1|10744.1|10738.1|10741.8|10735.8|0
1667876100000|2022-11-08 02:55:00|10741.9|10735.9|10741.8|10735.8|10744.1|10738.1|10741.8|10735.8|0
1667876400000|2022-11-08 03:00:00|10741.9|10735.9|10741.9|10735.9|10741.9|10735.9|10741.8|10735.8|0
1667876700000|2022-11-08 03:05:00|10741.8|10735.8|10744.2|10738.2|10744.2|10738.2|10741.8|10735.8|0
1667877000000|2022-11-08 03:10:00|10741.9|10735.9|10744.2|10738.2|10744.2|10738.2|10741.9|10735.9|0
1667877300000|2022-11-08 03:15:00|10742|10736|10744.2|10738.2|10744.3|10738.3|10742|10736|0
1667877600000|2022-11-08 03:20:00|10742|10736|10741.9|10735.9|10742|10736|10741.9|10735.9|0
1667877900000|2022-11-08 03:25:00|10742|10736|10744.3|10738.3|10744.3|10738.3|10741.9|10735.9|0
1667878200000|2022-11-08 03:30:00|10744.3|10738.3|10744.3|10738.3|10745.4|10739.4|10744.2|10738.2|0
1667878500000|2022-11-08 03:35:00|10745.4|10739.4|10746.6|10740.6|10746.6|10740.6|10744.3|10738.3|0
1667878800000|2022-11-08 03:40:00|10746.5|10740.5|10746.5|10740.5|10746.6|10740.6|10744.3|10738.3|0
1667879100000|2022-11-08 03:45:00|10746.6|10740.6|10744.3|10738.3|10746.6|10740.6|10744.3|10738.3|0
1667879400000|2022-11-08 03:50:00|10745.4|10739.4|10746.5|10740.5|10746.6|10740.6|10744.3|10738.3|0
1667879700000|2022-11-08 03:55:00|10746.6|10740.6|10744.2|10738.2|10746.6|10740.6|10744.2|10738.2|0
1667880000000|2022-11-08 04:00:00|10744.3|10738.3|10744.3|10738.3|10746.6|10740.6|10744.2|10738.2|0
1667880300000|2022-11-08 04:05:00|10744.2|10738.2|10741.9|10735.9|10744.3|10738.3|10741.9|10735.9|0
1667880600000|2022-11-08 04:10:00|10742|10736|10741.9|10735.9|10742|10736|10741.9|10735.9|0
1667880900000|2022-11-08 04:15:00|10739.6|10733.6|10739.6|10733.6|10741.9|10735.9|10739.6|10733.6|0
1667881200000|2022-11-08 04:20:00|10739.5|10733.5|10739.5|10733.5|10741.8|10735.8|10739.5|10733.5|0
1667881500000|2022-11-08 04:25:00|10737.2|10731.2|10737.2|10731.2|10737.3|10731.3|10737.2|10731.2|0
1667881800000|2022-11-08 04:30:00|10735|10729|10737.2|10731.2|10737.3|10731.3|10735|10729|0
1667882100000|2022-11-08 04:35:00|10737.3|10731.3|10737.2|10731.2|10737.3|10731.3|10737.2|10731.2|0
1667882400000|2022-11-08 04:40:00|10735|10729|10732.7|10726.7|10735|10729|10732.6|10726.6|0
1667882700000|2022-11-08 04:45:00|10732.6|10726.6|10737.2|10731.2|10737.3|10731.3|10732.6|10726.6|0
1667883000000|2022-11-08 04:50:00|10737.3|10731.3|10737.3|10731.3|10737.3|10731.3|10737.2|10731.2|0
1667883300000|2022-11-08 04:55:00|10737.2|10731.2|10737.3|10731.3|10737.3|10731.3|10737.2|10731.2|0
1667883600000|2022-11-08 05:00:00|10737.2|10731.2|10737.2|10731.2|10739.5|10733.5|10735|10729|0
1667883900000|2022-11-08 05:05:00|10737.3|10731.3|10730.4|10724.4|10739.5|10733.5|10730.4|10724.4|0
1667884200000|2022-11-08 05:10:00|10729.3|10723.3|10728.1|10722.1|10730.5|10724.5|10728.1|10722.1|0
1667884500000|2022-11-08 05:15:00|10728|10722|10725.8|10719.8|10728.1|10722.1|10725.8|10719.8|0
1667884800000|2022-11-08 05:20:00|10728.1|10722.1|10730.3|10724.3|10730.4|10724.4|10725.8|10719.8|0
1667885100000|2022-11-08 05:25:00|10729.2|10723.2|10732.6|10726.6|10732.6|10726.6|10728.1|10722.1|0
1667885400000|2022-11-08 05:30:00|10730.3|10724.3|10732.6|10726.6|10734.9|10728.9|10730.3|10724.3|0
1667885700000|2022-11-08 05:35:00|10730.4|10724.4|10730.3|10724.3|10730.4|10724.4|10730.3|10724.3|0
1667886000000|2022-11-08 05:40:00|10728.1|10722.1|10732.6|10726.6|10732.6|10726.6|10725.8|10719.8|0
1667886300000|2022-11-08 05:45:00|10734.9|10728.9|10734.9|10728.9|10734.9|10728.9|10734.8|10728.8|0
1667886600000|2022-11-08 05:50:00|10734.8|10728.8|10739.5|10733.5|10739.5|10733.5|10732.6|10726.6|0
1667886900000|2022-11-08 05:55:00|10739.4|10733.4|10734.8|10728.8|10739.4|10733.4|10734.8|10728.8|0
1667887200000|2022-11-08 06:00:00|10734.9|10728.9|10741.7|10735.7|10744|10738|10734.8|10728.8|0
1667887500000|2022-11-08 06:05:00|10743.9|10737.9|10744|10738|10744|10738|10741.7|10735.7|0
1667887800000|2022-11-08 06:10:00|10743.9|10737.9|10741.6|10735.6|10743.9|10737.9|10739.3|10733.3|0
1667888100000|2022-11-08 06:15:00|10741.7|10735.7|10741.7|10735.7|10741.7|10735.7|10739.4|10733.4|0
1667888400000|2022-11-08 06:20:00|10743.9|10737.9|10743.9|10737.9|10744|10738|10742.8|10736.8|0
1667888700000|2022-11-08 06:25:00|10741.7|10735.7|10741.7|10735.7|10743.9|10737.9|10739.4|10733.4|0
1667889000000|2022-11-08 06:30:00|10741.6|10735.6|10744|10738|10744|10738|10740.5|10734.5|0
1667889300000|2022-11-08 06:35:00|10741.8|10735.8|10744|10738|10744|10738|10741.7|10735.7|0
1667889600000|2022-11-08 06:40:00|10746.3|10740.3|10748.7|10742.7|10748.7|10742.7|10744|10738|0
1667889900000|2022-11-08 06:45:00|10751|10745|10748.7|10742.7|10751|10745|10748.6|10742.6|0
1667890200000|2022-11-08 06:50:00|10748.6|10742.6|10746.4|10740.4|10748.6|10742.6|10744.1|10738.1|0
1667890500000|2022-11-08 06:55:00|10746.3|10740.3|10744.1|10738.1|10746.3|10740.3|10744.1|10738.1|0
1667890800000|2022-11-08 07:00:00|10746.2|10740.2|10741.7|10739.7|10748.5|10744.7|10739.2|10737.2|32
1667891100000|2022-11-08 07:05:00|10743.2|10741.2|10734.7|10732.7|10743.2|10741.2|10730.7|10728.7|68
1667891400000|2022-11-08 07:10:00|10733.7|10731.7|10730.7|10728.7|10733.7|10731.7|10728.2|10726.2|51
1667891700000|2022-11-08 07:15:00|10731.2|10729.2|10726.2|10724.2|10732.2|10730.2|10724.2|10722.2|41
1667892000000|2022-11-08 07:20:00|10726.7|10724.7|10728.2|10726.2|10729.7|10727.7|10725.7|10723.7|43
1667892300000|2022-11-08 07:25:00|10727.7|10725.7|10728.7|10726.7|10729.7|10727.7|10725.7|10723.7|27
1667892600000|2022-11-08 07:30:00|10728.2|10726.2|10724.7|10722.7|10729.2|10727.2|10722.7|10720.7|47
1667892900000|2022-11-08 07:35:00|10724.2|10722.2|10722.2|10720.2|10728.2|10726.2|10722.2|10720.2|27
1667893200000|2022-11-08 07:40:00|10721.7|10719.7|10723.2|10721.2|10724.7|10722.7|10720.2|10718.2|21
1667893500000|2022-11-08 07:45:00|10722.7|10720.7|10730.2|10728.2|10730.2|10728.2|10721.7|10719.7|50
1667893800000|2022-11-08 07:50:00|10729.7|10727.7|10726.7|10724.7|10730.7|10728.7|10723.2|10721.2|26
1667894100000|2022-11-08 07:55:00|10726.2|10724.2|10730.7|10728.7|10732.7|10730.7|10724.2|10722.2|77
1667894400000|2022-11-08 08:00:00|10727.7|10725.7|10723.2|10721.2|10730.2|10728.2|10711.2|10709.2|900
1667894700000|2022-11-08 08:05:00|10722.7|10720.7|10742.7|10740.7|10745.7|10743.7|10720.7|10718.7|502
1667895000000|2022-11-08 08:10:00|10743.7|10741.7|10741.2|10739.2|10748.7|10746.7|10739.7|10737.7|393
1667895300000|2022-11-08 08:15:00|10740.7|10738.7|10743.7|10741.7|10749.7|10747.7|10734.7|10732.7|360
1667895600000|2022-11-08 08:20:00|10743.2|10741.2|10763.2|10761.2|10769.7|10767.7|10742.2|10740.2|351
1667895900000|2022-11-08 08:25:00|10762.7|10760.7|10755.7|10753.7|10763.7|10761.7|10754.7|10752.7|162
1667896200000|2022-11-08 08:30:00|10755.2|10753.2|10763.2|10761.2|10764.7|10762.7|10752.2|10750.2|272
1667896500000|2022-11-08 08:35:00|10763.7|10761.7|10776.7|10774.7|10777.7|10775.7|10761.2|10759.2|225
1667896800000|2022-11-08 08:40:00|10777.8|10775.8|10771.8|10769.8|10777.8|10775.8|10765.8|10763.8|459
1667897100000|2022-11-08 08:45:00|10770.3|10768.3|10763.8|10761.8|10771.8|10769.8|10763.3|10761.3|180
1667897400000|2022-11-08 08:50:00|10763.3|10761.3|10762.8|10760.8|10765.8|10763.8|10756.8|10754.8|137
1667897700000|2022-11-08 08:55:00|10761.8|10759.8|10773.8|10771.8|10775.8|10773.8|10761.8|10759.8|379
1667898000000|2022-11-08 09:00:00|10772.8|10770.8|10769.8|10767.8|10775.8|10773.8|10768.8|10766.8|281
1667898300000|2022-11-08 09:05:00|10769.3|10767.3|10771.8|10769.8|10774.8|10772.8|10766.8|10764.8|277
1667898600000|2022-11-08 09:10:00|10772.3|10770.3|10765.8|10763.8|10772.8|10770.8|10764.3|10762.3|221
1667898900000|2022-11-08 09:15:00|10765.3|10763.3|10768.8|10766.8|10771.8|10769.8|10763.8|10761.8|242
1667899200000|2022-11-08 09:20:00|10769.3|10767.3|10780.8|10778.8|10780.8|10778.8|10769.3|10767.3|83
1667899500000|2022-11-08 09:25:00|10779.8|10777.8|10789.8|10787.8|10789.8|10787.8|10779.8|10777.8|253
1667899800000|2022-11-08 09:30:00|10789.3|10787.3|10794.8|10792.8|10795.8|10793.8|10787.8|10785.8|225
1667900100000|2022-11-08 09:35:00|10795.3|10793.3|10801.8|10799.8|10807.8|10805.8|10793.8|10791.8|159
1667900400000|2022-11-08 09:40:00|10801.3|10799.3|10795.3|10793.3|10801.3|10799.3|10792.3|10790.3|236
1667900700000|2022-11-08 09:45:00|10795.8|10793.8|10798.3|10796.3|10798.8|10796.8|10790.8|10788.8|714
1667901000000|2022-11-08 09:50:00|10798.8|10796.8|10796.8|10794.8|10800.3|10798.3|10794.8|10792.8|118
1667901300000|2022-11-08 09:55:00|10796.3|10794.3|10801.8|10799.8|10801.8|10799.8|10793.3|10791.3|70
1667901600000|2022-11-08 10:00:00|10801.3|10799.3|10796.8|10794.8|10801.8|10799.8|10788.8|10786.8|281
1667901900000|2022-11-08 10:05:00|10797.3|10795.3|10795.8|10793.8|10801.8|10799.8|10794.8|10792.8|167
1667902200000|2022-11-08 10:10:00|10795.3|10793.3|10798.8|10796.8|10799.3|10797.3|10793.8|10791.8|157
1667902500000|2022-11-08 10:15:00|10799.3|10797.3|10792.3|10790.3|10799.8|10797.8|10791.3|10789.3|140
1667902800000|2022-11-08 10:20:00|10791.8|10789.8|10787.8|10785.8|10794.8|10792.8|10786.8|10784.8|260
1667903100000|2022-11-08 10:25:00|10786.3|10784.3|10783.8|10781.8|10788.8|10786.8|10778.8|10776.8|171
1667903400000|2022-11-08 10:30:00|10784.3|10782.3|10778.8|10776.8|10785.8|10783.8|10778.8|10776.8|112
1667903700000|2022-11-08 10:35:00|10777.8|10775.8|10777.8|10775.8|10782.3|10780.3|10776.8|10774.8|141
1667904000000|2022-11-08 10:40:00|10776.8|10774.8|10769.8|10767.8|10776.8|10774.8|10769.8|10767.8|157
1667904300000|2022-11-08 10:45:00|10769.3|10767.3|10770.8|10768.8|10775.3|10773.3|10768.8|10766.8|157
1667904600000|2022-11-08 10:50:00|10770.3|10768.3|10770.8|10768.8|10772.8|10770.8|10767.8|10765.8|116
1667904900000|2022-11-08 10:55:00|10769.8|10767.8|10763.8|10761.8|10770.3|10768.3|10760.3|10758.3|215
1667905200000|2022-11-08 11:00:00|10762.8|10760.8|10767.3|10765.3|10771.8|10769.8|10762.8|10760.8|135
1667905500000|2022-11-08 11:05:00|10766.8|10764.8|10771.8|10769.8|10772.8|10770.8|10766.8|10764.8|69
1667905800000|2022-11-08 11:10:00|10770.8|10768.8|10776.8|10774.8|10777.8|10775.8|10770.8|10768.8|78
1667906100000|2022-11-08 11:15:00|10776.3|10774.3|10779.8|10777.8|10784.8|10782.8|10774.8|10772.8|160
1667906400000|2022-11-08 11:20:00|10779.3|10777.3|10784.8|10782.8|10784.8|10782.8|10779.3|10777.3|88
1667906700000|2022-11-08 11:25:00|10785.3|10783.3|10788.8|10786.8|10788.8|10786.8|10784.8|10782.8|67
1667907000000|2022-11-08 11:30:00|10788.3|10786.3|10785.8|10783.8|10788.8|10786.8|10783.8|10781.8|124
1667907300000|2022-11-08 11:35:00|10784.8|10782.8|10785.8|10783.8|10786.3|10784.3|10783.3|10781.3|85
1667907600000|2022-11-08 11:40:00|10786.8|10784.8|10784.8|10782.8|10789.8|10787.8|10784.8|10782.8|159
1667907900000|2022-11-08 11:45:00|10785.3|10783.3|10787.8|10785.8|10790.3|10788.3|10784.8|10782.8|117
1667908200000|2022-11-08 11:50:00|10787.3|10785.3|10787.3|10785.3|10789.8|10787.8|10785.8|10783.8|94
1667908500000|2022-11-08 11:55:00|10786.8|10784.8|10777.8|10775.8|10787.3|10785.3|10777.8|10775.8|128
1667908800000|2022-11-08 12:00:00|10776.8|10774.8|10777.8|10775.8|10782.3|10780.3|10776.8|10774.8|148
1667909100000|2022-11-08 12:05:00|10777.3|10775.3|10780.8|10778.8|10782.8|10780.8|10776.8|10774.8|65
1667909400000|2022-11-08 12:10:00|10780.3|10778.3|10778.8|10776.8|10781.8|10779.8|10774.8|10772.8|89
1667909700000|2022-11-08 12:15:00|10778.3|10776.3|10775.3|10773.3|10778.3|10776.3|10770.3|10768.3|136
1667910000000|2022-11-08 12:20:00|10774.8|10772.8|10774.3|10772.3|10776.8|10774.8|10771.8|10769.8|94
1667910300000|2022-11-08 12:25:00|10774.8|10772.8|10773.3|10771.3|10776.8|10774.8|10772.8|10770.8|122
1667910600000|2022-11-08 12:30:00|10773.8|10771.8|10763.8|10761.8|10774.8|10772.8|10763.8|10761.8|127
1667910900000|2022-11-08 12:35:00|10763.3|10761.3|10767.8|10765.8|10768.8|10766.8|10763.3|10761.3|105
1667911200000|2022-11-08 12:40:00|10767.9|10765.9|10766.9|10764.9|10768.9|10766.9|10764.9|10762.9|92
1667911500000|2022-11-08 12:45:00|10766.4|10764.4|10766.9|10764.9|10768.9|10766.9|10763.4|10761.4|136
1667911800000|2022-11-08 12:50:00|10766.4|10764.4|10766.4|10764.4|10767.4|10765.4|10761.9|10759.9|133
1667912100000|2022-11-08 12:55:00|10766.9|10764.9|10771.9|10769.9|10772.4|10770.4|10765.9|10763.9|196
1667912400000|2022-11-08 13:00:00|10772.4|10770.4|10777.4|10775.4|10777.9|10775.9|10768.9|10766.9|205
1667912700000|2022-11-08 13:05:00|10777.9|10775.9|10779.4|10777.4|10781.4|10779.4|10775.9|10773.9|190
1667913000000|2022-11-08 13:10:00|10778.9|10776.9|10778.9|10776.9|10779.9|10777.9|10773.9|10771.9|164
1667913300000|2022-11-08 13:15:00|10778.4|10776.4|10781.4|10779.4|10783.9|10781.9|10777.9|10775.9|150
1667913600000|2022-11-08 13:20:00|10781.9|10779.9|10788.9|10786.9|10788.9|10786.9|10779.9|10777.9|105
1667913900000|2022-11-08 13:25:00|10788.4|10786.4|10788.4|10786.4|10793.9|10791.9|10786.9|10784.9|108
1667914200000|2022-11-08 13:30:00|10787.9|10785.9|10787.4|10785.4|10789.9|10787.9|10784.9|10782.9|120
1667914500000|2022-11-08 13:35:00|10786.9|10784.9|10794.9|10792.9|10795.9|10793.9|10784.9|10782.9|160
1667914800000|2022-11-08 13:40:00|10794.4|10792.4|10799.9|10797.9|10800.9|10798.9|10793.9|10791.9|181
1667915100000|2022-11-08 13:45:00|10800.4|10798.4|10804.9|10802.9|10804.9|10802.9|10797.9|10795.9|188
1667915400000|2022-11-08 13:50:00|10805.4|10803.4|10802.9|10800.9|10808.9|10806.9|10802.9|10800.9|153
1667915700000|2022-11-08 13:55:00|10801.9|10799.9|10796.9|10794.9|10804.9|10802.9|10796.4|10794.4|189
1667916000000|2022-11-08 14:00:00|10796.4|10794.4|10804.9|10802.9|10805.4|10803.4|10794.9|10792.9|211
1667916300000|2022-11-08 14:05:00|10805.4|10803.4|10807.9|10805.9|10807.9|10805.9|10802.9|10800.9|167
1667916600000|2022-11-08 14:10:00|10807.4|10805.4|10798.9|10796.9|10808.9|10806.9|10797.9|10795.9|189
1667916900000|2022-11-08 14:15:00|10798.4|10796.4|10800.9|10798.9|10801.9|10799.9|10797.4|10795.4|141
1667917200000|2022-11-08 14:20:00|10800.4|10798.4|10806.4|10804.4|10807.4|10805.4|10800.4|10798.4|120
1667917500000|2022-11-08 14:25:00|10805.9|10803.9|10802.9|10800.9|10805.9|10803.9|10800.9|10798.9|160
1667917800000|2022-11-08 14:30:00|10803.9|10801.9|10800.9|10798.9|10805.9|10803.9|10792.9|10790.9|468
1667918100000|2022-11-08 14:35:00|10799.9|10797.9|10797.9|10795.9|10803.9|10801.9|10794.4|10792.4|371
1667918400000|2022-11-08 14:40:00|10798.4|10796.4|10801.4|10799.4|10802.9|10800.9|10796.9|10794.9|387
1667918700000|2022-11-08 14:45:00|10800.9|10798.9|10796.9|10794.9|10801.9|10799.9|10790.9|10788.9|312
1667919000000|2022-11-08 14:50:00|10796.4|10794.4|10806.9|10804.9|10808.9|10806.9|10795.9|10793.9|307
1667919300000|2022-11-08 14:55:00|10806.4|10804.4|10799.9|10797.9|10806.9|10804.9|10799.9|10797.9|253
1667919600000|2022-11-08 15:00:00|10797.9|10795.9|10805.9|10803.9|10806.9|10804.9|10794.4|10792.4|451
1667919900000|2022-11-08 15:05:00|10806.4|10804.4|10805.4|10803.4|10813.4|10811.4|10802.9|10800.9|381
1667920200000|2022-11-08 15:10:00|10805|10803|10807.5|10805.5|10811.5|10809.5|10801.5|10799.5|253
1667920500000|2022-11-08 15:15:00|10807|10805|10812.5|10810.5|10815.5|10813.5|10805.5|10803.5|346
1667920800000|2022-11-08 15:20:00|10812|10810|10814.5|10812.5|10818.5|10816.5|10811|10809|239
1667921100000|2022-11-08 15:25:00|10814|10812|10816.5|10814.5|10819.5|10817.5|10812.5|10810.5|189
1667921400000|2022-11-08 15:30:00|10816|10814|10822.5|10820.5|10823.5|10821.5|10814.5|10812.5|253
1667921700000|2022-11-08 15:35:00|10822|10820|10826.5|10824.5|10829|10827|10820.5|10818.5|204
1667922000000|2022-11-08 15:40:00|10827|10825|10840.5|10838.5|10841.5|10839.5|10825.5|10823.5|218
1667922300000|2022-11-08 15:45:00|10840|10838|10846|10844|10847.5|10845.5|10838.5|10836.5|425
1667922600000|2022-11-08 15:50:00|10846.5|10844.5|10840.5|10838.5|10846.5|10844.5|10838.5|10836.5|529
1667922900000|2022-11-08 15:55:00|10841|10839|10836.5|10834.5|10841.5|10839.5|10836|10834|246
1667923200000|2022-11-08 16:00:00|10837|10835|10832.5|10830.5|10838.5|10836.5|10832.5|10830.5|307
1667923500000|2022-11-08 16:05:00|10832|10830|10832.5|10830.5|10833.5|10831.5|10829.5|10827.5|270
1667923800000|2022-11-08 16:10:00|10833|10831|10833.5|10831.5|10836|10834|10831.5|10829.5|295
1667924100000|2022-11-08 16:15:00|10832.5|10830.5|10829.5|10827.5|10833.5|10831.5|10828.5|10826.5|405
1667924400000|2022-11-08 16:20:00|10830.5|10828.5|10832|10830|10835.5|10833.5|10828.5|10826.5|678
1667924700000|2022-11-08 16:25:00|10832.5|10830.5|10829.5|10827.5|10834.5|10832.5|10827.5|10825.5|1060
1667925000000|2022-11-08 16:30:00|10830|10828|10842|10840|10850|10848|10829.5|10827.5|1329
1667925300000|2022-11-08 16:35:00|10841.5|10839.5|10852.5|10850.5|10853.5|10851.5|10840|10838|287
1667925600000|2022-11-08 16:40:00|10851.5|10849.5|10845.5|10843.5|10852|10850|10844.5|10842.5|201
1667925900000|2022-11-08 16:45:00|10845|10843|10839|10837|10846.5|10844.5|10839|10837|63
1667926200000|2022-11-08 16:50:00|10839.5|10837.5|10838.5|10836.5|10839.5|10837.5|10835|10833|87
1667926500000|2022-11-08 16:55:00|10838|10836|10834.5|10832.5|10838|10836|10834|10832|56
1667926800000|2022-11-08 17:00:00|10835|10833|10831.5|10829.5|10836.5|10834.5|10831.5|10829.5|109
1667927100000|2022-11-08 17:05:00|10831|10829|10834|10832|10834|10832|10830|10828|34
1667927400000|2022-11-08 17:10:00|10833.5|10831.5|10829.5|10827.5|10836|10834|10829.5|10827.5|31
1667927700000|2022-11-08 17:15:00|10829|10827|10831.5|10829.5|10832|10830|10827.5|10825.5|84
1667928000000|2022-11-08 17:20:00|10831|10829|10832.5|10830.5|10832.5|10830.5|10828.5|10826.5|31
1667928300000|2022-11-08 17:25:00|10832|10830|10836.5|10834.5|10837.5|10835.5|10830|10828|81
1667928600000|2022-11-08 17:30:00|10837|10835|10834.5|10832.5|10839.5|10837.5|10833.5|10831.5|60
1667928900000|2022-11-08 17:35:00|10835.5|10833.5|10838|10836|10838|10836|10833.5|10831.5|13
1667929200000|2022-11-08 17:40:00|10838.5|10836.5|10841|10839|10841.5|10839.5|10837.5|10835.5|28
1667929500000|2022-11-08 17:45:00|10841.5|10839.5|10838.5|10836.5|10841.5|10839.5|10837.5|10835.5|29
1667929800000|2022-11-08 17:50:00|10839|10837|10833.5|10831.5|10839|10837|10833.5|10831.5|16
1667930100000|2022-11-08 17:55:00|10832.5|10830.5|10831|10829|10833.5|10831.5|10830.5|10828.5|34
1667930400000|2022-11-08 18:00:00|10830.5|10828.5|10834|10832|10835|10833|10830|10828|34
1667930700000|2022-11-08 18:05:00|10833.5|10831.5|10834.5|10832.5|10835.5|10833.5|10830|10828|58
1667931000000|2022-11-08 18:10:00|10835|10833|10834|10832|10836.5|10834.5|10833.5|10831.5|38
1667931300000|2022-11-08 18:15:00|10833.5|10831.5|10824|10822|10834|10832|10823.5|10821.5|26
1667931600000|2022-11-08 18:20:00|10823.5|10821.5|10814|10812|10824|10822|10810.5|10808.5|43
1667931900000|2022-11-08 18:25:00|10813.5|10811.5|10803.5|10801.5|10814|10812|10799|10797|64
1667932200000|2022-11-08 18:30:00|10803|10801|10807.5|10805.5|10807.5|10805.5|10796|10794|55
1667932500000|2022-11-08 18:35:00|10809|10807|10812|10810|10812.5|10810.5|10806.5|10804.5|36
1667932800000|2022-11-08 18:40:00|10811.5|10809.5|10814|10812|10816|10814|10809.5|10807.5|29
1667933100000|2022-11-08 18:45:00|10814.5|10812.5|10811|10809|10816|10814|10810.5|10808.5|29
1667933400000|2022-11-08 18:50:00|10811.5|10809.5|10807.5|10805.5|10816|10814|10803.5|10801.5|30
1667933700000|2022-11-08 18:55:00|10809|10807|10798.5|10796.5|10811|10809|10795.5|10793.5|38
1667934000000|2022-11-08 19:00:00|10799|10797|10799.5|10797.5|10806|10804|10797.5|10795.5|29
1667934300000|2022-11-08 19:05:00|10799|10797|10795|10793|10803|10801|10794.5|10792.5|39
1667934600000|2022-11-08 19:10:00|10794.5|10792.5|10800.5|10798.5|10801|10799|10790|10788|50
1667934900000|2022-11-08 19:15:00|10800|10798|10798|10796|10805|10803|10796.5|10794.5|33
1667935200000|2022-11-08 19:20:00|10798.5|10796.5|10780|10778|10799.5|10797.5|10779.5|10777.5|55
1667935500000|2022-11-08 19:25:00|10780.5|10778.5|10774|10772|10781|10779|10773.5|10771.5|80
1667935800000|2022-11-08 19:30:00|10774.5|10772.5|10778|10776|10779|10777|10769.5|10767.5|48
1667936100000|2022-11-08 19:35:00|10778.5|10776.5|10793|10791|10795|10793|10778|10776|46
1667936400000|2022-11-08 19:40:00|10792.5|10790.5|10802|10800|10805.5|10803.5|10792|10790|44
1667936700000|2022-11-08 19:45:00|10802.5|10800.5|10806.5|10804.5|10809.5|10807.5|10799.5|10797.5|32
1667937000000|2022-11-08 19:50:00|10806|10804|10809|10807|10811.5|10809.5|10802.5|10800.5|34
1667937300000|2022-11-08 19:55:00|10808.5|10806.5|10802|10800|10810|10808|10801.5|10799.5|28
1667937600000|2022-11-08 20:00:00|10802.5|10800.5|10809|10807|10813.5|10811.5|10800.5|10798.5|33
1667937900000|2022-11-08 20:05:00|10809.5|10807.5|10809|10807|10813|10811|10807|10805|26
1667938200000|2022-11-08 20:10:00|10810|10808|10814|10812|10814.5|10812.5|10807.5|10805.5|36
1667938500000|2022-11-08 20:15:00|10813.5|10811.5|10816|10814|10817.5|10815.5|10809|10807|25
1667938800000|2022-11-08 20:20:00|10816.5|10814.5|10815.5|10813.5|10820|10818|10813|10811|26
1667939100000|2022-11-08 20:25:00|10815|10813|10823|10821|10825|10823|10814|10812|18
1667939400000|2022-11-08 20:30:00|10822.5|10820.5|10832.5|10830.5|10836|10834|10821.5|10819.5|140
1667939700000|2022-11-08 20:35:00|10832|10830|10829.5|10827.5|10838.5|10836.5|10829.5|10827.5|80
1667940000000|2022-11-08 20:40:00|10831|10829|10826|10824|10833|10831|10825|10823|33
1667940300000|2022-11-08 20:45:00|10825.5|10823.5|10824.5|10822.5|10832|10830|10824.5|10822.5|43
1667940600000|2022-11-08 20:50:00|10825|10823|10808|10806|10826.5|10824.5|10808|10806|58
1667940900000|2022-11-08 20:55:00|10807.5|10805.5|10805.7|10799.7|10808|10806|10799.5|10797.5|91
1667941200000|2022-11-08 21:00:00|10803.1|10797.1|10788.9|10782.9|10803.1|10797.1|10788.9|10782.9|117
1667941500000|2022-11-08 21:05:00|10788.7|10782.7|10783.1|10777.1|10791.2|10785.2|10783.1|10777.1|0
1667941800000|2022-11-08 21:10:00|10783.6|10777.6|10787.2|10781.2|10790|10784|10783.6|10777.6|0
1667942100000|2022-11-08 21:15:00|10786.7|10780.7|10789.5|10783.5|10790|10784|10786.5|10780.5|0
1667942400000|2022-11-08 21:20:00|10790|10784|10792.5|10786.5|10794.8|10788.8|10788.6|10782.6|0
1667942700000|2022-11-08 21:25:00|10792.8|10786.8|10794.4|10788.4|10794.4|10788.4|10792.5|10786.5|0
1667943000000|2022-11-08 21:30:00|10794.8|10788.8|10797.2|10791.2|10797.6|10791.6|10794.4|10788.4|0
1667943300000|2022-11-08 21:35:00|10797.4|10791.4|10795.3|10789.3|10798.1|10792.1|10795.3|10789.3|0
1667943600000|2022-11-08 21:40:00|10795.5|10789.5|10798.6|10792.6|10798.6|10792.6|10795.3|10789.3|0
1667943900000|2022-11-08 21:45:00|10798.5|10792.5|10801.6|10795.6|10801.6|10795.6|10796.7|10790.7|0
1667944200000|2022-11-08 21:50:00|10801.1|10795.1|10798.8|10792.8|10801.1|10795.1|10798.1|10792.1|0
1667944500000|2022-11-08 21:55:00|10798.6|10792.6|10797.2|10791.2|10800.2|10794.2|10796.5|10790.5|0
1667944800000|2022-11-08 22:00:00|10796.9|10790.9|10797.2|10791.2|10798.1|10792.1|10796.9|10790.9|0
1667945100000|2022-11-08 22:05:00|10796.9|10790.9|10796|10790|10797.4|10791.4|10796|10790|0
1667945400000|2022-11-08 22:10:00|10796.2|10790.2|10796.7|10790.7|10797.2|10791.2|10795.8|10789.8|0
1667945700000|2022-11-08 22:15:00|10796.5|10790.5|10798.3|10792.3|10799|10793|10796.5|10790.5|0
1667946000000|2022-11-08 22:20:00|10797.2|10791.2|10797.4|10791.4|10798.3|10792.3|10797.2|10791.2|0
1667946300000|2022-11-08 22:25:00|10798.1|10792.1|10797.4|10791.4|10799|10793|10797.4|10791.4|0
1667946600000|2022-11-08 22:30:00|10797.6|10791.6|10797.4|10791.4|10798.6|10792.6|10797.4|10791.4|0
1667946900000|2022-11-08 22:35:00|10797.6|10791.6|10798.3|10792.3|10798.3|10792.3|10797.6|10791.6|0
1667947200000|2022-11-08 22:40:00|10798.1|10792.1|10798.8|10792.8|10799.3|10793.3|10797.9|10791.9|0
1667947500000|2022-11-08 22:45:00|10799|10793|10797.9|10791.9|10799.3|10793.3|10797.9|10791.9|0
1667947800000|2022-11-08 22:50:00|10797.6|10791.6|10797.4|10791.4|10798.1|10792.1|10797.4|10791.4|0
1667948100000|2022-11-08 22:55:00|10796.5|10790.5|10795.8|10789.8|10796.5|10790.5|10794.8|10788.8|0
1667948400000|2022-11-08 23:00:00|10796.9|10790.9|10801|10795|10803.1|10797.1|10793|10787|0
1667948700000|2022-11-08 23:05:00|10800.8|10794.8|10803.8|10797.8|10805|10799|10800.8|10794.8|0
1667949000000|2022-11-08 23:10:00|10804.3|10798.3|10811.7|10805.7|10812.2|10806.2|10804.3|10798.3|0
1667949300000|2022-11-08 23:15:00|10811.9|10805.9|10811.9|10805.9|10816.1|10810.1|10810.8|10804.8|0
1667949600000|2022-11-08 23:20:00|10812.4|10806.4|10809.8|10803.8|10813.3|10807.3|10808.9|10802.9|0
1667949900000|2022-11-08 23:25:00|10810|10804|10814.4|10808.4|10814.7|10808.7|10809.3|10803.3|0
1667950200000|2022-11-08 23:30:00|10814.5|10808.5|10813.3|10807.3|10816.5|10810.5|10811|10805|0
1667950500000|2022-11-08 23:35:00|10813.5|10807.5|10816.1|10810.1|10817|10811|10813.3|10807.3|0
1667950800000|2022-11-08 23:40:00|10815.8|10809.8|10819.1|10813.1|10820|10814|10814.7|10808.7|0
1667951100000|2022-11-08 23:45:00|10818.9|10812.9|10818.2|10812.2|10819.1|10813.1|10813.7|10807.7|0
1667951400000|2022-11-08 23:50:00|10817.9|10811.9|10819.5|10813.5|10822.6|10816.6|10817.5|10811.5|0
1667951700000|2022-11-08 23:55:00|10819.3|10813.3|10819.5|10813.5|10820.9|10814.9|10817.5|10811.5|0
1667952000000|2022-11-09 00:00:00|10819.1|10813.1|10807.5|10801.5|10819.1|10813.1|10807|10801|0
1667952300000|2022-11-09 00:05:00|10808.4|10802.4|10803.1|10797.1|10811|10805|10800.3|10794.3|0
1667952600000|2022-11-09 00:10:00|10802.6|10796.6|10806.5|10800.5|10806.5|10800.5|10802.1|10796.1|0
1667952900000|2022-11-09 00:15:00|10806.1|10800.1|10801.3|10795.3|10808.2|10802.2|10801.3|10795.3|0
1667953200000|2022-11-09 00:20:00|10801.2|10795.2|10803.6|10797.6|10804.8|10798.8|10801.2|10795.2|0
1667953500000|2022-11-09 00:25:00|10805.9|10799.9|10805.8|10799.8|10805.9|10799.9|10803.5|10797.5|0
1667953800000|2022-11-09 00:30:00|10803.6|10797.6|10808.2|10802.2|10812.8|10806.8|10803.6|10797.6|0
1667954100000|2022-11-09 00:35:00|10808.1|10802.1|10812.8|10806.8|10815|10809|10807|10801|0
1667954400000|2022-11-09 00:40:00|10813.9|10807.9|10810.4|10804.4|10815|10809|10810.4|10804.4|0
1667954700000|2022-11-09 00:45:00|10808.1|10802.1|10803.4|10797.4|10808.1|10802.1|10801.1|10795.1|0
1667955000000|2022-11-09 00:50:00|10802.3|10796.3|10805.6|10799.6|10805.7|10799.7|10802.2|10796.2|0
1667955300000|2022-11-09 00:55:00|10805.7|10799.7|10808|10802|10808|10802|10803.4|10797.4|0
1667955600000|2022-11-09 01:00:00|10808.1|10802.1|10808|10802|10810.3|10804.3|10803.4|10797.4|0
1667955900000|2022-11-09 01:05:00|10808.1|10802.1|10810.4|10804.4|10810.4|10804.4|10808|10802|0
1667956200000|2022-11-09 01:10:00|10809.2|10803.2|10805.8|10799.8|10809.2|10803.2|10805.8|10799.8|0
1667956500000|2022-11-09 01:15:00|10805.7|10799.7|10803.5|10797.5|10808.1|10802.1|10801.2|10795.2|0
1667956800000|2022-11-09 01:20:00|10805.8|10799.8|10807|10801|10808.2|10802.2|10803.5|10797.5|0
1667957100000|2022-11-09 01:25:00|10808.1|10802.1|10806|10800|10808.2|10802.2|10803.6|10797.6|0
1667957400000|2022-11-09 01:30:00|10807.1|10801.1|10821.1|10815.1|10824.5|10818.5|10806|10800|0
1667957700000|2022-11-09 01:35:00|10820|10814|10817.5|10811.5|10829.1|10823.1|10817.5|10811.5|0
1667958000000|2022-11-09 01:40:00|10818.6|10812.6|10819.8|10813.8|10819.9|10813.9|10815.2|10809.2|0
1667958300000|2022-11-09 01:45:00|10817.5|10811.5|10817.6|10811.6|10822.2|10816.2|10815.3|10809.3|0
1667958600000|2022-11-09 01:50:00|10815.3|10809.3|10817.6|10811.6|10819.9|10813.9|10815.3|10809.3|0
1667958900000|2022-11-09 01:55:00|10817.5|10811.5|10812.9|10806.9|10817.5|10811.5|10810.6|10804.6|0
1667959200000|2022-11-09 02:00:00|10812.8|10806.8|10808.2|10802.2|10815.2|10809.2|10805.8|10799.8|0
1667959500000|2022-11-09 02:05:00|10808.1|10802.1|10810.5|10804.5|10810.5|10804.5|10807|10801|0
1667959800000|2022-11-09 02:10:00|10810.6|10804.6|10810.6|10804.6|10812.9|10806.9|10808.2|10802.2|0
1667960100000|2022-11-09 02:15:00|10812.8|10806.8|10817.5|10811.5|10817.6|10811.6|10812.8|10806.8|0
1667960400000|2022-11-09 02:20:00|10816.4|10810.4|10819.8|10813.8|10819.8|10813.8|10815.2|10809.2|0
1667960700000|2022-11-09 02:25:00|10819.9|10813.9|10822.1|10816.1|10822.1|10816.1|10819.8|10813.8|0
1667961000000|2022-11-09 02:30:00|10819.8|10813.8|10817.5|10811.5|10822.1|10816.1|10815.1|10809.1|0
1667961300000|2022-11-09 02:35:00|10819.7|10813.7|10819.8|10813.8|10822|10816|10817.4|10811.4|0
1667961600000|2022-11-09 02:40:00|10822|10816|10816.2|10810.2|10822|10816|10815|10809|0
1667961900000|2022-11-09 02:45:00|10817.3|10811.3|10817.4|10811.4|10821.9|10815.9|10815|10809|0
1667962200000|2022-11-09 02:50:00|10817.3|10811.3|10817.3|10811.3|10817.4|10811.4|10815|10809|0
1667962500000|2022-11-09 02:55:00|10816.2|10810.2|10815|10809|10817.3|10811.3|10810.4|10804.4|0
1667962800000|2022-11-09 03:00:00|10815.1|10809.1|10815.1|10809.1|10819.7|10813.7|10812.7|10806.7|0
1667963100000|2022-11-09 03:05:00|10815|10809|10812.8|10806.8|10817.5|10811.5|10811.6|10805.6|0
1667963400000|2022-11-09 03:10:00|10815.1|10809.1|10805.7|10799.7|10815.2|10809.2|10805.7|10799.7|0
1667963700000|2022-11-09 03:15:00|10805.8|10799.8|10808|10802|10808.1|10802.1|10803.4|10797.4|0
1667964000000|2022-11-09 03:20:00|10808.1|10802.1|10810.3|10804.3|10810.4|10804.4|10808|10802|0
1667964300000|2022-11-09 03:25:00|10808|10802|10805.7|10799.7|10808|10802|10803.3|10797.3|0
1667964600000|2022-11-09 03:30:00|10805.6|10799.6|10801.1|10795.1|10807.9|10801.9|10798.8|10792.8|0
1667964900000|2022-11-09 03:35:00|10801.2|10795.2|10798.7|10792.7|10803.5|10797.5|10794.1|10788.1|0
1667965200000|2022-11-09 03:40:00|10797.6|10791.6|10803.3|10797.3|10803.3|10797.3|10796.4|10790.4|0
1667965500000|2022-11-09 03:45:00|10801.1|10795.1|10805.7|10799.7|10805.7|10799.7|10801|10795|0
1667965800000|2022-11-09 03:50:00|10803.4|10797.4|10805.7|10799.7|10808|10802|10803.4|10797.4|0
1667966100000|2022-11-09 03:55:00|10805.8|10799.8|10801|10795|10805.8|10799.8|10801|10795|0
1667966400000|2022-11-09 04:00:00|10801.1|10795.1|10791.8|10785.8|10801.1|10795.1|10789.5|10783.5|0
1667966700000|2022-11-09 04:05:00|10791.7|10785.7|10791.8|10785.8|10791.8|10785.8|10790.6|10784.6|0
1667967000000|2022-11-09 04:10:00|10791.9|10785.9|10796.5|10790.5|10797.6|10791.6|10791.8|10785.8|0
1667967300000|2022-11-09 04:15:00|10796.4|10790.4|10798.8|10792.8|10798.8|10792.8|10796.4|10790.4|0
1667967600000|2022-11-09 04:20:00|10798.7|10792.7|10798.8|10792.8|10799.9|10793.9|10796.4|10790.4|0
1667967900000|2022-11-09 04:25:00|10799.9|10793.9|10801.1|10795.1|10801.2|10795.2|10798.8|10792.8|0
1667968200000|2022-11-09 04:30:00|10801.2|10795.2|10810.4|10804.4|10810.5|10804.5|10801.2|10795.2|0
1667968500000|2022-11-09 04:35:00|10808.2|10802.2|10812.8|10806.8|10815.2|10809.2|10808.1|10802.1|0
1667968800000|2022-11-09 04:40:00|10812.7|10806.7|10815.2|10809.2|10815.2|10809.2|10810.5|10804.5|0
1667969100000|2022-11-09 04:45:00|10815.3|10809.3|10810.5|10804.5|10817.5|10811.5|10810.5|10804.5|0
1667969400000|2022-11-09 04:50:00|10810.6|10804.6|10808.2|10802.2|10812.8|10806.8|10808.2|10802.2|0
1667969700000|2022-11-09 04:55:00|10809.3|10803.3|10812.9|10806.9|10812.9|10806.9|10809.3|10803.3|0
1667970000000|2022-11-09 05:00:00|10812.8|10806.8|10808.2|10802.2|10812.9|10806.9|10808.2|10802.2|0
1667970300000|2022-11-09 05:05:00|10810.5|10804.5|10812.7|10806.7|10817.4|10811.4|10810.5|10804.5|0
1667970600000|2022-11-09 05:10:00|10811.6|10805.6|10812.7|10806.7|10815.1|10809.1|10810.4|10804.4|0
1667970900000|2022-11-09 05:15:00|10812.8|10806.8|10812.8|10806.8|10815.1|10809.1|10812.7|10806.7|0
1667971200000|2022-11-09 05:20:00|10810.5|10804.5|10808.2|10802.2|10812.8|10806.8|10808.1|10802.1|0
1667971500000|2022-11-09 05:25:00|10810.4|10804.4|10810.3|10804.3|10812.8|10806.8|10808.1|10802.1|0
1667971800000|2022-11-09 05:30:00|10808.1|10802.1|10808|10802|10810.3|10804.3|10808|10802|0
1667972100000|2022-11-09 05:35:00|10806.9|10800.9|10802.1|10796.1|10808|10802|10801|10795|0
1667972400000|2022-11-09 05:40:00|10801|10795|10796.4|10790.4|10801|10795|10794.1|10788.1|0
1667972700000|2022-11-09 05:45:00|10796.5|10790.5|10798.8|10792.8|10801.1|10795.1|10796.4|10790.4|0
1667973000000|2022-11-09 05:50:00|10798.9|10792.9|10798.9|10792.9|10801.1|10795.1|10798.8|10792.8|0
1667973300000|2022-11-09 05:55:00|10801.1|10795.1|10801.1|10795.1|10801.2|10795.2|10798.8|10792.8|0
1667973600000|2022-11-09 06:00:00|10798.9|10792.9|10789.6|10783.6|10801.1|10795.1|10789.5|10783.5|0
1667973900000|2022-11-09 06:05:00|10791.8|10785.8|10791.8|10785.8|10796.5|10790.5|10789.5|10783.5|0
1667974200000|2022-11-09 06:10:00|10790.6|10784.6|10789.5|10783.5|10794.1|10788.1|10789.5|10783.5|0
1667974500000|2022-11-09 06:15:00|10790.6|10784.6|10795.9|10789.9|10795.9|10789.9|10789.5|10783.5|0
1667974800000|2022-11-09 06:20:00|10796|10790|10800.6|10794.6|10800.6|10794.6|10795.8|10789.8|0
1667975100000|2022-11-09 06:25:00|10800.5|10794.5|10796|10790|10802.9|10796.9|10796|10790|0
1667975400000|2022-11-09 06:30:00|10795.9|10789.9|10796|10790|10800.6|10794.6|10795.9|10789.9|0
1667975700000|2022-11-09 06:35:00|10798.3|10792.3|10793.7|10787.7|10798.3|10792.3|10793.7|10787.7|0
1667976000000|2022-11-09 06:40:00|10793.6|10787.6|10793.7|10787.7|10793.7|10787.7|10791.3|10785.3|0
1667976300000|2022-11-09 06:45:00|10791.5|10785.5|10786.9|10780.9|10791.5|10785.5|10784.6|10778.6|0
1667976600000|2022-11-09 06:50:00|10786.8|10780.8|10791.9|10785.9|10794.2|10788.2|10786.8|10780.8|0
1667976900000|2022-11-09 06:55:00|10791.8|10785.8|10791.9|10785.9|10792|10786|10789.6|10783.6|0
1667977200000|2022-11-09 07:00:00|10801.5|10799.5|10804|10802|10806|10804|10800.5|10798.5|51
1667977500000|2022-11-09 07:05:00|10804.5|10802.5|10799|10797|10805|10803|10796.5|10794.5|43
1667977800000|2022-11-09 07:10:00|10800|10798|10808|10806|10810.5|10808.5|10800|10798|41
1667978100000|2022-11-09 07:15:00|10807.5|10805.5|10809|10807|10810|10808|10806|10804|19
1667978400000|2022-11-09 07:20:00|10808.5|10806.5|10806|10804|10811.5|10809.5|10804|10802|26
1667978700000|2022-11-09 07:25:00|10805.5|10803.5|10807|10805|10811.5|10809.5|10805|10803|7
1667979000000|2022-11-09 07:30:00|10807.5|10805.5|10807|10805|10811.5|10809.5|10805|10803|32
1667979300000|2022-11-09 07:35:00|10806.5|10804.5|10804|10802|10806.5|10804.5|10800|10798|8
1667979600000|2022-11-09 07:40:00|10803.5|10801.5|10798.5|10796.5|10805|10803|10798|10796|12
1667979900000|2022-11-09 07:45:00|10799|10797|10796|10794|10803.5|10801.5|10795|10793|13
1667980200000|2022-11-09 07:50:00|10796.5|10794.5|10808.5|10806.5|10808.5|10806.5|10796.5|10794.5|41
1667980500000|2022-11-09 07:55:00|10809|10807|10807.5|10805.5|10815|10813|10805|10803|70
1667980800000|2022-11-09 08:00:00|10809|10807|10829|10827|10832|10830|10800|10798|564
1667981100000|2022-11-09 08:05:00|10829.5|10827.5|10849.5|10847.5|10852.5|10850.5|10829.5|10827.5|283
1667981400000|2022-11-09 08:10:00|10849|10847|10847|10845|10850.5|10848.5|10843.5|10841.5|177
1667981700000|2022-11-09 08:15:00|10847.5|10845.5|10857.5|10855.5|10861|10859|10844|10842|331
1667982000000|2022-11-09 08:20:00|10856|10854|10850.5|10848.5|10863|10861|10850|10848|168
1667982300000|2022-11-09 08:25:00|10850|10848|10839.5|10837.5|10851.5|10849.5|10839.5|10837.5|137
1667982600000|2022-11-09 08:30:00|10840.5|10838.5|10823|10821|10845|10843|10821|10819|201
1667982900000|2022-11-09 08:35:00|10823.5|10821.5|10828|10826|10829.5|10827.5|10820|10818|135
1667983200000|2022-11-09 08:40:00|10827.3|10825.3|10832.3|10830.3|10834.3|10832.3|10826.8|10824.8|102
1667983500000|2022-11-09 08:45:00|10832.8|10830.8|10818.8|10816.8|10835.3|10833.3|10818.3|10816.3|130
1667983800000|2022-11-09 08:50:00|10819.8|10817.8|10817.3|10815.3|10823.8|10821.8|10814.8|10812.8|167
1667984100000|2022-11-09 08:55:00|10816.8|10814.8|10823.3|10821.3|10824.3|10822.3|10814.3|10812.3|151
1667984400000|2022-11-09 09:00:00|10823.8|10821.8|10823.8|10821.8|10824.8|10822.8|10817.3|10815.3|249
1667984700000|2022-11-09 09:05:00|10824.8|10822.8|10820.8|10818.8|10827.3|10825.3|10818.8|10816.8|121
1667985000000|2022-11-09 09:10:00|10820.3|10818.3|10808.8|10806.8|10820.3|10818.3|10807.8|10805.8|154
1667985300000|2022-11-09 09:15:00|10809.3|10807.3|10804.3|10802.3|10810.8|10808.8|10803.3|10801.3|154
1667985600000|2022-11-09 09:20:00|10803.8|10801.8|10815.8|10813.8|10815.8|10813.8|10803.8|10801.8|98
1667985900000|2022-11-09 09:25:00|10816.3|10814.3|10827.8|10825.8|10828.8|10826.8|10815.8|10813.8|104
1667986200000|2022-11-09 09:30:00|10827.3|10825.3|10824.3|10822.3|10828.3|10826.3|10817.8|10815.8|236
1667986500000|2022-11-09 09:35:00|10823.8|10821.8|10828.8|10826.8|10830.3|10828.3|10822.8|10820.8|86
1667986800000|2022-11-09 09:40:00|10829.3|10827.3|10832.8|10830.8|10833.8|10831.8|10826.8|10824.8|92
1667987100000|2022-11-09 09:45:00|10831.8|10829.8|10828.8|10826.8|10836.8|10834.8|10824.8|10822.8|341
1667987400000|2022-11-09 09:50:00|10829.3|10827.3|10834.8|10832.8|10837.8|10835.8|10828.3|10826.3|140
1667987700000|2022-11-09 09:55:00|10835.3|10833.3|10830.3|10828.3|10835.3|10833.3|10822.8|10820.8|123
1667988000000|2022-11-09 10:00:00|10829.8|10827.8|10823.8|10821.8|10831.8|10829.8|10822.3|10820.3|144
1667988300000|2022-11-09 10:05:00|10823.3|10821.3|10821.3|10819.3|10825.8|10823.8|10816.8|10814.8|210
1667988600000|2022-11-09 10:10:00|10820.8|10818.8|10810.3|10808.3|10822.8|10820.8|10809.8|10807.8|136
1667988900000|2022-11-09 10:15:00|10809.8|10807.8|10818.8|10816.8|10818.8|10816.8|10809.3|10807.3|84
1667989200000|2022-11-09 10:20:00|10818.3|10816.3|10821.3|10819.3|10823.8|10821.8|10817.3|10815.3|72
1667989500000|2022-11-09 10:25:00|10821.8|10819.8|10819.8|10817.8|10822.8|10820.8|10815.3|10813.3|129
1667989800000|2022-11-09 10:30:00|10820.3|10818.3|10833.3|10831.3|10833.8|10831.8|10819.3|10817.3|92
1667990100000|2022-11-09 10:35:00|10833.8|10831.8|10837.8|10835.8|10837.8|10835.8|10833.3|10831.3|60
1667990400000|2022-11-09 10:40:00|10838.3|10836.3|10839.3|10837.3|10839.8|10837.8|10835.3|10833.3|78
1667990700000|2022-11-09 10:45:00|10838.8|10836.8|10842.8|10840.8|10844.3|10842.3|10837.8|10835.8|335
1667991000000|2022-11-09 10:50:00|10842.3|10840.3|10837.8|10835.8|10843.3|10841.3|10836.3|10834.3|74
1667991300000|2022-11-09 10:55:00|10837.3|10835.3|10835.3|10833.3|10840.8|10838.8|10833.3|10831.3|156
1667991600000|2022-11-09 11:00:00|10834.8|10832.8|10840.8|10838.8|10841.8|10839.8|10834.8|10832.8|49
1667991900000|2022-11-09 11:05:00|10841.3|10839.3|10842.8|10840.8|10844.8|10842.8|10837.8|10835.8|118
1667992200000|2022-11-09 11:10:00|10842.3|10840.3|10844.8|10842.8|10845.3|10843.3|10840.8|10838.8|67
1667992500000|2022-11-09 11:15:00|10845.3|10843.3|10846.8|10844.8|10847.8|10845.8|10844.8|10842.8|67
1667992800000|2022-11-09 11:20:00|10847.3|10845.3|10846.3|10844.3|10848.3|10846.3|10843.8|10841.8|90
1667993100000|2022-11-09 11:25:00|10846.8|10844.8|10850.3|10848.3|10851.8|10849.8|10844.8|10842.8|88
1667993400000|2022-11-09 11:30:00|10850.8|10848.8|10849.8|10847.8|10854.3|10852.3|10848.8|10846.8|84
1667993700000|2022-11-09 11:35:00|10849.3|10847.3|10850.8|10848.8|10851.8|10849.8|10844.8|10842.8|66
1667994000000|2022-11-09 11:40:00|10851.3|10849.3|10849.8|10847.8|10852.3|10850.3|10848.8|10846.8|25
1667994300000|2022-11-09 11:45:00|10850.3|10848.3|10850.8|10848.8|10852.8|10850.8|10848.8|10846.8|50
1667994600000|2022-11-09 11:50:00|10848.8|10846.8|10849.8|10847.8|10851.3|10849.3|10845.8|10843.8|56
1667994900000|2022-11-09 11:55:00|10849.3|10847.3|10837.8|10835.8|10849.8|10847.8|10836.3|10834.3|71
1667995200000|2022-11-09 12:00:00|10836.3|10834.3|10845.3|10843.3|10847.3|10845.3|10833.8|10831.8|164
1667995500000|2022-11-09 12:05:00|10844.8|10842.8|10843.8|10841.8|10846.3|10844.3|10841.8|10839.8|165
1667995800000|2022-11-09 12:10:00|10844.3|10842.3|10844.3|10842.3|10844.8|10842.8|10841.8|10839.8|152
1667996100000|2022-11-09 12:15:00|10844.8|10842.8|10846.8|10844.8|10847.3|10845.3|10842.8|10840.8|150
1667996400000|2022-11-09 12:20:00|10846.3|10844.3|10843.8|10841.8|10851.8|10849.8|10842.3|10840.3|62
1667996700000|2022-11-09 12:25:00|10844.3|10842.3|10848.8|10846.8|10849.8|10847.8|10844.3|10842.3|96
1667997000000|2022-11-09 12:30:00|10849.3|10847.3|10856.3|10854.3|10857.8|10855.8|10849.3|10847.3|112
1667997300000|2022-11-09 12:35:00|10855.8|10853.8|10859.3|10857.3|10861.8|10859.8|10855.8|10853.8|53
1667997600000|2022-11-09 12:40:00|10858.9|10856.9|10861.9|10859.9|10862.4|10860.4|10857.4|10855.4|29
1667997900000|2022-11-09 12:45:00|10861.4|10859.4|10863.4|10861.4|10865.4|10863.4|10861.4|10859.4|41
1667998200000|2022-11-09 12:50:00|10863.9|10861.9|10863.9|10861.9|10866.4|10864.4|10862.9|10860.9|46
1667998500000|2022-11-09 12:55:00|10864.4|10862.4|10864.4|10862.4|10867.4|10865.4|10863.9|10861.9|84
1667998800000|2022-11-09 13:00:00|10863.9|10861.9|10869.4|10867.4|10870.4|10868.4|10860.4|10858.4|94
1667999100000|2022-11-09 13:05:00|10868.9|10866.9|10862.4|10860.4|10868.9|10866.9|10862.4|10860.4|135
1667999400000|2022-11-09 13:10:00|10862.9|10860.9|10859.9|10857.9|10862.9|10860.9|10857.4|10855.4|179
1667999700000|2022-11-09 13:15:00|10859.4|10857.4|10859.9|10857.9|10861.4|10859.4|10852.9|10850.9|136
1668000000000|2022-11-09 13:20:00|10859.4|10857.4|10849.9|10847.9|10859.9|10857.9|10849.4|10847.4|168
1668000300000|2022-11-09 13:25:00|10849.4|10847.4|10851.4|10849.4|10854.4|10852.4|10847.9|10845.9|113
1668000600000|2022-11-09 13:30:00|10850.9|10848.9|10857.9|10855.9|10858.4|10856.4|10849.9|10847.9|89
1668000900000|2022-11-09 13:35:00|10858.4|10856.4|10860.4|10858.4|10862.4|10860.4|10856.4|10854.4|111
1668001200000|2022-11-09 13:40:00|10859.9|10857.9|10862.4|10860.4|10864.4|10862.4|10857.9|10855.9|50
1668001500000|2022-11-09 13:45:00|10863.4|10861.4|10873.9|10871.9|10876.4|10874.4|10863.4|10861.4|124
1668001800000|2022-11-09 13:50:00|10873.4|10871.4|10869.4|10867.4|10875.4|10873.4|10866.4|10864.4|203
1668002100000|2022-11-09 13:55:00|10868.9|10866.9|10873.4|10871.4|10874.4|10872.4|10863.4|10861.4|267
1668002400000|2022-11-09 14:00:00|10872.9|10870.9|10879.4|10877.4|10881.4|10879.4|10871.9|10869.9|161
1668002700000|2022-11-09 14:05:00|10878.9|10876.9|10878.4|10876.4|10880.4|10878.4|10872.9|10870.9|117
1668003000000|2022-11-09 14:10:00|10877.4|10875.4|10885.4|10883.4|10886.4|10884.4|10877.4|10875.4|281
1668003300000|2022-11-09 14:15:00|10885.9|10883.9|10882.4|10880.4|10886.4|10884.4|10880.9|10878.9|214
1668003600000|2022-11-09 14:20:00|10881.9|10879.9|10878.4|10876.4|10881.9|10879.9|10875.9|10873.9|185
1668003900000|2022-11-09 14:25:00|10877.9|10875.9|10873.4|10871.4|10877.9|10875.9|10870.4|10868.4|178
1668004200000|2022-11-09 14:30:00|10872.9|10870.9|10873.4|10871.4|10876.4|10874.4|10866.4|10864.4|402
1668004500000|2022-11-09 14:35:00|10872.9|10870.9|10869.4|10867.4|10879.4|10877.4|10861.9|10859.9|302
1668004800000|2022-11-09 14:40:00|10868.9|10866.9|10876.9|10874.9|10877.4|10875.4|10867.4|10865.4|284
1668005100000|2022-11-09 14:45:00|10876.4|10874.4|10886.9|10884.9|10887.9|10885.9|10874.9|10872.9|203
1668005400000|2022-11-09 14:50:00|10886.4|10884.4|10885.4|10883.4|10888.4|10886.4|10880.4|10878.4|165
1668005700000|2022-11-09 14:55:00|10884.9|10882.9|10877.9|10875.9|10886.4|10884.4|10873.9|10871.9|361
1668006000000|2022-11-09 15:00:00|10876.4|10874.4|10888.4|10886.4|10889.4|10887.4|10875.4|10873.4|415
1668006300000|2022-11-09 15:05:00|10887.9|10885.9|10895.9|10893.9|10903.4|10901.4|10887.4|10885.4|1262
1668006600000|2022-11-09 15:10:00|10895.4|10893.4|10897.1|10895.1|10899.6|10897.6|10890.6|10888.6|472
1668006900000|2022-11-09 15:15:00|10897.6|10895.6|10905.6|10903.6|10905.6|10903.6|10892.6|10890.6|420
1668007200000|2022-11-09 15:20:00|10906.1|10904.1|10908.6|10906.6|10914.6|10912.6|10905.1|10903.1|476
1668007500000|2022-11-09 15:25:00|10908.1|10906.1|10894.6|10892.6|10909.1|10907.1|10892.6|10890.6|272
1668007800000|2022-11-09 15:30:00|10895.1|10893.1|10888.1|10886.1|10899.6|10897.6|10881.1|10879.1|483
1668008100000|2022-11-09 15:35:00|10887.6|10885.6|10889.6|10887.6|10894.6|10892.6|10884.6|10882.6|282
1668008400000|2022-11-09 15:40:00|10889.1|10887.1|10883.1|10881.1|10891.6|10889.6|10879.6|10877.6|302
1668008700000|2022-11-09 15:45:00|10882.6|10880.6|10896.6|10894.6|10896.6|10894.6|10882.1|10880.1|307
1668009000000|2022-11-09 15:50:00|10896.1|10894.1|10887.6|10885.6|10896.6|10894.6|10886.1|10884.1|233
1668009300000|2022-11-09 15:55:00|10887.1|10885.1|10891.6|10889.6|10892.6|10890.6|10883.1|10881.1|296
1668009600000|2022-11-09 16:00:00|10891.1|10889.1|10896.6|10894.6|10897.6|10895.6|10890.6|10888.6|354
1668009900000|2022-11-09 16:05:00|10897.1|10895.1|10904.6|10902.6|10907.6|10905.6|10894.6|10892.6|316
1668010200000|2022-11-09 16:10:00|10903.6|10901.6|10903.6|10901.6|10904.6|10902.6|10898.6|10896.6|242
1668010500000|2022-11-09 16:15:00|10903.1|10901.1|10909.6|10907.6|10913.6|10911.6|10902.6|10900.6|524
1668010800000|2022-11-09 16:20:00|10910.1|10908.1|10906.6|10904.6|10913.6|10911.6|10904.6|10902.6|345
1668011100000|2022-11-09 16:25:00|10907.1|10905.1|10908.6|10906.6|10915.6|10913.6|10902.6|10900.6|1201
1668011400000|2022-11-09 16:30:00|10907.1|10905.1|10902.1|10900.1|10907.1|10905.1|10895.6|10893.6|921
1668011700000|2022-11-09 16:35:00|10902.6|10900.6|10898.6|10896.6|10905.6|10903.6|10897.6|10895.6|289
1668012000000|2022-11-09 16:40:00|10898.1|10896.1|10916.1|10914.1|10918.6|10916.6|10897.6|10895.6|220
1668012300000|2022-11-09 16:45:00|10915.6|10913.6|10910.6|10908.6|10918.1|10916.1|10910.6|10908.6|56
1668012600000|2022-11-09 16:50:00|10911.1|10909.1|10910.1|10908.1|10914.6|10912.6|10909.1|10907.1|58
1668012900000|2022-11-09 16:55:00|10910.6|10908.6|10906.1|10904.1|10912.1|10910.1|10903.6|10901.6|41
1668013200000|2022-11-09 17:00:00|10907.1|10905.1|10902.1|10900.1|10910.1|10908.1|10900.6|10898.6|63
1668013500000|2022-11-09 17:05:00|10901.6|10899.6|10901.1|10899.1|10902.6|10900.6|10897.6|10895.6|90
1668013800000|2022-11-09 17:10:00|10901.6|10899.6|10898.6|10896.6|10902.6|10900.6|10897.6|10895.6|47
1668014100000|2022-11-09 17:15:00|10898.1|10896.1|10903.6|10901.6|10905.1|10903.1|10897.1|10895.1|77
1668014400000|2022-11-09 17:20:00|10903.1|10901.1|10901.1|10899.1|10906.1|10904.1|10901.1|10899.1|39
1668014700000|2022-11-09 17:25:00|10901.6|10899.6|10902.6|10900.6|10904.1|10902.1|10898.1|10896.1|45
1668015000000|2022-11-09 17:30:00|10902.1|10900.1|10907.6|10905.6|10908.6|10906.6|10900.6|10898.6|16
1668015300000|2022-11-09 17:35:00|10907.1|10905.1|10899.6|10897.6|10908.1|10906.1|10899.6|10897.6|18
1668015600000|2022-11-09 17:40:00|10900.1|10898.1|10900.6|10898.6|10902.1|10900.1|10898.1|10896.1|16
1668015900000|2022-11-09 17:45:00|10900.1|10898.1|10903.6|10901.6|10904.6|10902.6|10898.6|10896.6|14
1668016200000|2022-11-09 17:50:00|10904.1|10902.1|10904.6|10902.6|10908.1|10906.1|10903.1|10901.1|9
1668016500000|2022-11-09 17:55:00|10905.1|10903.1|10910.1|10908.1|10911.1|10909.1|10902.1|10900.1|24
1668016800000|2022-11-09 18:00:00|10911.1|10909.1|10902.6|10900.6|10913.6|10911.6|10900.6|10898.6|39
1668017100000|2022-11-09 18:05:00|10903.1|10901.1|10897.6|10895.6|10904.1|10902.1|10893.6|10891.6|30
1668017400000|2022-11-09 18:10:00|10898.1|10896.1|10900.1|10898.1|10901.6|10899.6|10890.1|10888.1|29
1668017700000|2022-11-09 18:15:00|10899.6|10897.6|10896.6|10894.6|10901.6|10899.6|10895.6|10893.6|22
1668018000000|2022-11-09 18:20:00|10896.1|10894.1|10894.1|10892.1|10898.6|10896.6|10892.6|10890.6|13
1668018300000|2022-11-09 18:25:00|10893.6|10891.6|10890.6|10888.6|10895.6|10893.6|10889.1|10887.1|9
1668018600000|2022-11-09 18:30:00|10890.1|10888.1|10881.1|10879.1|10890.6|10888.6|10881.1|10879.1|41
1668018900000|2022-11-09 18:35:00|10880.6|10878.6|10878.1|10876.1|10880.6|10878.6|10875.1|10873.1|42
1668019200000|2022-11-09 18:40:00|10878.6|10876.6|10882.1|10880.1|10882.1|10880.1|10875.6|10873.6|14
1668019500000|2022-11-09 18:45:00|10881.6|10879.6|10877.6|10875.6|10882.1|10880.1|10873.6|10871.6|15
1668019800000|2022-11-09 18:50:00|10877.1|10875.1|10873.6|10871.6|10878.6|10876.6|10873.6|10871.6|8
1668020100000|2022-11-09 18:55:00|10874.6|10872.6|10879.6|10877.6|10879.6|10877.6|10871.1|10869.1|27
1668020400000|2022-11-09 19:00:00|10880.1|10878.1|10879.1|10877.1|10880.6|10878.6|10874.1|10872.1|31
1668020700000|2022-11-09 19:05:00|10878.6|10876.6|10885.1|10883.1|10885.6|10883.6|10877.1|10875.1|25
1668021000000|2022-11-09 19:10:00|10885.6|10883.6|10887.6|10885.6|10888.1|10886.1|10881.1|10879.1|13
1668021300000|2022-11-09 19:15:00|10887.1|10885.1|10885.1|10883.1|10888.1|10886.1|10880.1|10878.1|19
1668021600000|2022-11-09 19:20:00|10885.6|10883.6|10881.6|10879.6|10887.1|10885.1|10878.6|10876.6|9
1668021900000|2022-11-09 19:25:00|10882.1|10880.1|10881.1|10879.1|10884.6|10882.6|10880.6|10878.6|19
1668022200000|2022-11-09 19:30:00|10881.6|10879.6|10869.1|10867.1|10881.6|10879.6|10869.1|10867.1|34
1668022500000|2022-11-09 19:35:00|10869.6|10867.6|10865.1|10863.1|10871.6|10869.6|10863.6|10861.6|49
1668022800000|2022-11-09 19:40:00|10864.6|10862.6|10870.1|10868.1|10871.1|10869.1|10864.1|10862.1|14
1668023100000|2022-11-09 19:45:00|10869.6|10867.6|10863.1|10861.1|10872.1|10870.1|10859.1|10857.1|29
1668023400000|2022-11-09 19:50:00|10862.6|10860.6|10860.6|10858.6|10863.6|10861.6|10857.1|10855.1|20
1668023700000|2022-11-09 19:55:00|10860.1|10858.1|10863.1|10861.1|10864.1|10862.1|10858.1|10856.1|33
1668024000000|2022-11-09 20:00:00|10862.1|10860.1|10870.1|10868.1|10870.1|10868.1|10861.6|10859.6|20
1668024300000|2022-11-09 20:05:00|10869.6|10867.6|10876.1|10874.1|10879.1|10877.1|10869.1|10867.1|18
1668024600000|2022-11-09 20:10:00|10875.6|10873.6|10870.6|10868.6|10876.1|10874.1|10869.1|10867.1|22
1668024900000|2022-11-09 20:15:00|10870.1|10868.1|10869.1|10867.1|10871.6|10869.6|10867.1|10865.1|12
1668025200000|2022-11-09 20:20:00|10868.6|10866.6|10862.6|10860.6|10870.6|10868.6|10862.1|10860.1|22
1668025500000|2022-11-09 20:25:00|10862.1|10860.1|10865.6|10863.6|10868.1|10866.1|10862.1|10860.1|45
1668025800000|2022-11-09 20:30:00|10865.1|10863.1|10865.6|10863.6|10867.1|10865.1|10857.1|10855.1|29
1668026100000|2022-11-09 20:35:00|10865.1|10863.1|10856.1|10854.1|10865.6|10863.6|10856.1|10854.1|15
1668026400000|2022-11-09 20:40:00|10855.6|10853.6|10850.1|10848.1|10855.6|10853.6|10850.1|10848.1|45
1668026700000|2022-11-09 20:45:00|10850.6|10848.6|10845.6|10843.6|10853.1|10851.1|10844.6|10842.6|73
1668027000000|2022-11-09 20:50:00|10846.1|10844.1|10849.1|10847.1|10857.1|10855.1|10846.1|10844.1|48
1668027300000|2022-11-09 20:55:00|10848.6|10846.6|10849.2|10843.2|10851.6|10849.6|10845.1|10843.1|109
1668027600000|2022-11-09 21:00:00|10848.5|10842.5|10856.6|10850.6|10857.1|10851.1|10846.6|10840.6|0
1668027900000|2022-11-09 21:05:00|10856.1|10850.1|10852.6|10846.6|10857.6|10851.6|10852.2|10846.2|0
1668028200000|2022-11-09 21:10:00|10852.9|10846.9|10854|10848|10855.7|10849.7|10851.7|10845.7|0
1668028500000|2022-11-09 21:15:00|10853.6|10847.6|10847.2|10841.2|10854|10848|10846.3|10840.3|0
1668028800000|2022-11-09 21:20:00|10846.8|10840.8|10852.2|10846.2|10853.1|10847.1|10846.8|10840.8|0
1668029100000|2022-11-09 21:25:00|10852.4|10846.4|10850.5|10844.5|10853.1|10847.1|10850|10844|0
1668029400000|2022-11-09 21:30:00|10850|10844|10850|10844|10852.1|10846.1|10849.6|10843.6|0
1668029700000|2022-11-09 21:35:00|10850.5|10844.5|10848.6|10842.6|10850.5|10844.5|10845.6|10839.6|0
1668030000000|2022-11-09 21:40:00|10847|10841|10847.9|10841.9|10852.4|10846.4|10847|10841|0
1668030300000|2022-11-09 21:45:00|10848.6|10842.6|10854|10848|10855.2|10849.2|10848.6|10842.6|0
1668030600000|2022-11-09 21:50:00|10854.2|10848.2|10855|10849|10856.8|10850.8|10852.8|10846.8|0
1668030900000|2022-11-09 21:55:00|10855.4|10849.4|10851.9|10845.9|10856.8|10850.8|10849.6|10843.6|0
1668031200000|2022-11-09 22:00:00|10851.2|10845.2|10850.5|10844.5|10852.4|10846.4|10850.5|10844.5|0
1668031500000|2022-11-09 22:05:00|10850.3|10844.3|10848.6|10842.6|10850.5|10844.5|10848.4|10842.4|0
1668031800000|2022-11-09 22:10:00|10848.4|10842.4|10847.4|10841.4|10848.6|10842.6|10846|10840|0
1668032100000|2022-11-09 22:15:00|10847.5|10841.5|10847|10841|10847.7|10841.7|10847|10841|0
1668032400000|2022-11-09 22:20:00|10847.2|10841.2|10847.2|10841.2|10847.2|10841.2|10847.2|10841.2|0
1668032700000|2022-11-09 22:25:00|10846.5|10840.5|10846.3|10840.3|10847|10841|10846|10840|0
1668033000000|2022-11-09 22:30:00|10846.7|10840.7|10847.4|10841.4|10847.4|10841.4|10846.7|10840.7|0
1668033600000|2022-11-09 22:40:00|10847|10841|10846.3|10840.3|10847|10841|10846.3|10840.3|0
1668033900000|2022-11-09 22:45:00|10846|10840|10845.8|10839.8|10846|10840|10845.6|10839.6|0
1668034200000|2022-11-09 22:50:00|10846.3|10840.3|10846|10840|10846.3|10840.3|10845.8|10839.8|0
1668034500000|2022-11-09 22:55:00|10846.1|10840.1|10850.5|10844.5|10850.5|10844.5|10846.1|10840.1|0
1668034800000|2022-11-09 23:00:00|10850.6|10844.6|10852.8|10846.8|10858.7|10852.7|10850.6|10844.6|0
1668035100000|2022-11-09 23:05:00|10852.9|10846.9|10852.8|10846.8|10856.4|10850.4|10851.4|10845.4|0
1668035400000|2022-11-09 23:10:00|10852.4|10846.4|10849.8|10843.8|10854.3|10848.3|10849.8|10843.8|0
1668035700000|2022-11-09 23:15:00|10850.5|10844.5|10853.3|10847.3|10853.8|10847.8|10848.4|10842.4|0
1668036000000|2022-11-09 23:20:00|10853.6|10847.6|10851.9|10845.9|10855.9|10849.9|10851.9|10845.9|0
1668036300000|2022-11-09 23:25:00|10852.1|10846.1|10852.9|10846.9|10855.2|10849.2|10851.2|10845.2|0
1668036600000|2022-11-09 23:30:00|10853.3|10847.3|10852.4|10846.4|10853.8|10847.8|10850.5|10844.5|0
1668036900000|2022-11-09 23:35:00|10851.9|10845.9|10851|10845|10853.3|10847.3|10850.5|10844.5|0
1668037200000|2022-11-09 23:40:00|10850.7|10844.7|10851.4|10845.4|10852.4|10846.4|10849.8|10843.8|0
1668037500000|2022-11-09 23:45:00|10851.5|10845.5|10855.9|10849.9|10855.9|10849.9|10851.5|10845.5|0
1668037800000|2022-11-09 23:50:00|10855.2|10849.2|10852.9|10846.9|10855.9|10849.9|10852.4|10846.4|0
1668038100000|2022-11-09 23:55:00|10853.3|10847.3|10855.2|10849.2|10855.9|10849.9|10852.4|10846.4|0
1668038400000|2022-11-10 00:00:00|10854.3|10848.3|10853.8|10847.8|10855.9|10849.9|10852.4|10846.4|0
1668038700000|2022-11-10 00:05:00|10853.3|10847.3|10857.8|10851.8|10858.3|10852.3|10852.9|10846.9|0
1668039000000|2022-11-10 00:10:00|10858.3|10852.3|10852.3|10846.3|10859.7|10853.7|10852.3|10846.3|0
1668039300000|2022-11-10 00:15:00|10851.8|10845.8|10862.2|10856.2|10864.4|10858.4|10851.8|10845.8|0
1668039600000|2022-11-10 00:20:00|10862.3|10856.3|10862.3|10856.3|10866.9|10860.9|10862.3|10856.3|0
1668039900000|2022-11-10 00:25:00|10863.5|10857.5|10862.3|10856.3|10865.7|10859.7|10862.3|10856.3|0
1668040200000|2022-11-10 00:30:00|10860|10854|10857.6|10851.6|10862.4|10856.4|10857.6|10851.6|0
1668040500000|2022-11-10 00:35:00|10857.7|10851.7|10862.3|10856.3|10862.4|10856.4|10855.4|10849.4|0
1668040800000|2022-11-10 00:40:00|10862.4|10856.4|10862.4|10856.4|10864.7|10858.7|10860.1|10854.1|0
1668041100000|2022-11-10 00:45:00|10864.7|10858.7|10860.1|10854.1|10864.7|10858.7|10860.1|10854.1|0
1668041400000|2022-11-10 00:50:00|10860|10854|10857.7|10851.7|10860.1|10854.1|10857.6|10851.6|0
1668041700000|2022-11-10 00:55:00|10855.4|10849.4|10857.8|10851.8|10857.8|10851.8|10853.1|10847.1|0
1668042000000|2022-11-10 01:00:00|10858.9|10852.9|10864.7|10858.7|10864.7|10858.7|10858.9|10852.9|0
1668042300000|2022-11-10 01:05:00|10864.8|10858.8|10864.7|10858.7|10869.4|10863.4|10862.4|10856.4|0
1668042600000|2022-11-10 01:10:00|10864.8|10858.8|10867|10861|10869.3|10863.3|10862.4|10856.4|0
1668042900000|2022-11-10 01:15:00|10864.7|10858.7|10869.4|10863.4|10870.6|10864.6|10864.7|10858.7|0
1668043200000|2022-11-10 01:20:00|10867.1|10861.1|10867|10861|10867.1|10861.1|10863.5|10857.5|0
1668043500000|2022-11-10 01:25:00|10867.1|10861.1|10867|10861|10869.3|10863.3|10864.7|10858.7|0
1668043800000|2022-11-10 01:30:00|10864.7|10858.7|10866.9|10860.9|10867|10861|10862.3|10856.3|0
1668044100000|2022-11-10 01:35:00|10868.1|10862.1|10864.7|10858.7|10869.2|10863.2|10862.3|10856.3|0
1668044400000|2022-11-10 01:40:00|10862.5|10856.5|10862.4|10856.4|10864.8|10858.8|10862.4|10856.4|0
1668044700000|2022-11-10 01:45:00|10860.1|10854.1|10862.4|10856.4|10862.4|10856.4|10857.7|10851.7|0
1668045000000|2022-11-10 01:50:00|10862.3|10856.3|10867|10861|10869.3|10863.3|10860.1|10854.1|0
1668045300000|2022-11-10 01:55:00|10867.1|10861.1|10862.4|10856.4|10869.4|10863.4|10862.4|10856.4|0
1668045600000|2022-11-10 02:00:00|10862.3|10856.3|10861.2|10855.2|10864.7|10858.7|10860.1|10854.1|0
1668045900000|2022-11-10 02:05:00|10862.4|10856.4|10857.6|10851.6|10862.4|10856.4|10853|10847|0
1668046200000|2022-11-10 02:10:00|10856.4|10850.4|10853|10847|10857.6|10851.6|10853|10847|0
1668046500000|2022-11-10 02:15:00|10855.3|10849.3|10855.4|10849.4|10855.4|10849.4|10850.7|10844.7|0
1668046800000|2022-11-10 02:20:00|10855.3|10849.3|10853|10847|10857.6|10851.6|10852.9|10846.9|0
1668047100000|2022-11-10 02:25:00|10851.8|10845.8|10855.3|10849.3|10857.6|10851.6|10851.8|10845.8|0
1668047400000|2022-11-10 02:30:00|10857.6|10851.6|10855.4|10849.4|10857.7|10851.7|10855.3|10849.3|0
1668047700000|2022-11-10 02:35:00|10855.5|10849.5|10857.8|10851.8|10857.8|10851.8|10855.4|10849.4|0
1668048000000|2022-11-10 02:40:00|10857.7|10851.7|10857.8|10851.8|10857.8|10851.8|10853|10847|0
1668048300000|2022-11-10 02:45:00|10857.7|10851.7|10853|10847|10857.8|10851.8|10848.4|10842.4|0
1668048600000|2022-11-10 02:50:00|10853.1|10847.1|10854.1|10848.1|10855.4|10849.4|10850.7|10844.7|0
1668048900000|2022-11-10 02:55:00|10855.3|10849.3|10857.7|10851.7|10857.7|10851.7|10854.1|10848.1|0
1668049200000|2022-11-10 03:00:00|10855.4|10849.4|10857.7|10851.7|10860|10854|10853|10847|0
1668049500000|2022-11-10 03:05:00|10860|10854|10862.3|10856.3|10864.7|10858.7|10857.7|10851.7|0
1668049800000|2022-11-10 03:10:00|10862.4|10856.4|10864.7|10858.7|10864.7|10858.7|10862.3|10856.3|0
1668050100000|2022-11-10 03:15:00|10864.6|10858.6|10862.3|10856.3|10864.7|10858.7|10860|10854|0
1668050400000|2022-11-10 03:20:00|10863.5|10857.5|10862.4|10856.4|10864.7|10858.7|10862.3|10856.3|0
1668050700000|2022-11-10 03:25:00|10862.3|10856.3|10860|10854|10862.4|10856.4|10859.9|10853.9|0
1668051000000|2022-11-10 03:30:00|10861.1|10855.1|10862.3|10856.3|10864.6|10858.6|10860|10854|0
1668051300000|2022-11-10 03:35:00|10863.4|10857.4|10864.6|10858.6|10864.6|10858.6|10862.3|10856.3|0
1668051600000|2022-11-10 03:40:00|10864.7|10858.7|10864.7|10858.7|10864.7|10858.7|10864.6|10858.6|0
1668051900000|2022-11-10 03:45:00|10865.8|10859.8|10866.9|10860.9|10866.9|10860.9|10862.3|10856.3|0
1668052200000|2022-11-10 03:50:00|10866.8|10860.8|10864.5|10858.5|10866.9|10860.9|10864.5|10858.5|0
1668052500000|2022-11-10 03:55:00|10862.2|10856.2|10864.5|10858.5|10865.7|10859.7|10862.2|10856.2|0
1668052800000|2022-11-10 04:00:00|10864.6|10858.6|10862.2|10856.2|10864.6|10858.6|10862.2|10856.2|0
1668053100000|2022-11-10 04:05:00|10862.3|10856.3|10862.3|10856.3|10862.3|10856.3|10862.2|10856.2|0
1668053400000|2022-11-10 04:10:00|10862.2|10856.2|10862.3|10856.3|10863.4|10857.4|10862.2|10856.2|0
1668053700000|2022-11-10 04:15:00|10862.2|10856.2|10860|10854|10862.2|10856.2|10859.9|10853.9|0
1668054000000|2022-11-10 04:20:00|10862.3|10856.3|10864.6|10858.6|10864.6|10858.6|10860|10854|0
1668054300000|2022-11-10 04:25:00|10864.7|10858.7|10862.4|10856.4|10867|10861|10862.4|10856.4|0
1668054600000|2022-11-10 04:30:00|10863.5|10857.5|10864.6|10858.6|10864.7|10858.7|10862.3|10856.3|0
1668054900000|2022-11-10 04:35:00|10864.7|10858.7|10863.5|10857.5|10867|10861|10862.4|10856.4|0
1668055200000|2022-11-10 04:40:00|10864.6|10858.6|10862.4|10856.4|10864.7|10858.7|10862.3|10856.3|0
1668055500000|2022-11-10 04:45:00|10862.3|10856.3|10860.1|10854.1|10862.4|10856.4|10860|10854|0
1668055800000|2022-11-10 04:50:00|10861.3|10855.3|10867|10861|10867|10861|10861.3|10855.3|0
1668056100000|2022-11-10 04:55:00|10865.9|10859.9|10867|10861|10867|10861|10864.7|10858.7|0
1668056400000|2022-11-10 05:00:00|10865.9|10859.9|10865.9|10859.9|10867|10861|10862.4|10856.4|0
1668056700000|2022-11-10 05:05:00|10864.7|10858.7|10874|10868|10874|10868|10864.7|10858.7|0
1668057000000|2022-11-10 05:10:00|10873.9|10867.9|10869.4|10863.4|10874|10868|10869.3|10863.3|0
1668057300000|2022-11-10 05:15:00|10871.6|10865.6|10871.6|10865.6|10871.7|10865.7|10869.3|10863.3|0
1668057600000|2022-11-10 05:20:00|10871.7|10865.7|10871.6|10865.6|10871.7|10865.7|10869.3|10863.3|0
1668057900000|2022-11-10 05:25:00|10871.7|10865.7|10870.4|10864.4|10871.7|10865.7|10869.3|10863.3|0
1668058200000|2022-11-10 05:30:00|10869.3|10863.3|10869.2|10863.2|10870.4|10864.4|10869.2|10863.2|0
1668058500000|2022-11-10 05:35:00|10869.3|10863.3|10869.3|10863.3|10871.6|10865.6|10869.2|10863.2|0
1668058800000|2022-11-10 05:40:00|10867|10861|10869.3|10863.3|10869.3|10863.3|10866.9|10860.9|0
1668059100000|2022-11-10 05:45:00|10869.4|10863.4|10869.3|10863.3|10869.4|10863.4|10869.3|10863.3|0
1668059400000|2022-11-10 05:50:00|10867|10861|10868.1|10862.1|10869.3|10863.3|10867|10861|0
1668059700000|2022-11-10 05:55:00|10867|10861|10869.2|10863.2|10871.6|10865.6|10867|10861|0
1668060000000|2022-11-10 06:00:00|10869.3|10863.3|10871.5|10865.5|10871.5|10865.5|10866.9|10860.9|0
1668060300000|2022-11-10 06:05:00|10869.2|10863.2|10869.2|10863.2|10871.5|10865.5|10869.2|10863.2|0
1668060600000|2022-11-10 06:10:00|10869.3|10863.3|10871.6|10865.6|10871.6|10865.6|10869.2|10863.2|0
1668060900000|2022-11-10 06:15:00|10873.9|10867.9|10869.2|10863.2|10873.9|10867.9|10869.2|10863.2|0
1668061200000|2022-11-10 06:20:00|10869.1|10863.1|10866.9|10860.9|10869.2|10863.2|10866.8|10860.8|0
1668061500000|2022-11-10 06:25:00|10865.7|10859.7|10862.3|10856.3|10866.9|10860.9|10862.3|10856.3|0
1668061800000|2022-11-10 06:30:00|10864.6|10858.6|10857.7|10851.7|10864.6|10858.6|10855.4|10849.4|0
1668062100000|2022-11-10 06:35:00|10860|10854|10861.2|10855.2|10862.3|10856.3|10858.9|10852.9|0
1668062400000|2022-11-10 06:40:00|10862.3|10856.3|10862.3|10856.3|10862.3|10856.3|10860|10854|0
1668062700000|2022-11-10 06:45:00|10862.4|10856.4|10862.3|10856.3|10862.4|10856.4|10862.3|10856.3|0
1668063000000|2022-11-10 06:50:00|10862.4|10856.4|10864.6|10858.6|10864.6|10858.6|10862.3|10856.3|0
1668063300000|2022-11-10 06:55:00|10866.9|10860.9|10864.7|10858.7|10867|10861|10864.6|10858.6|0
1668063600000|2022-11-10 07:00:00|10868.1|10866.1|10875.1|10873.1|10876.1|10874.1|10859.6|10857.6|80
1668063900000|2022-11-10 07:05:00|10875.6|10873.6|10874.1|10872.1|10879.1|10877.1|10872.6|10870.6|54
1668064200000|2022-11-10 07:10:00|10874.6|10872.6|10871.1|10869.1|10875.1|10873.1|10868.1|10866.1|32
1668064500000|2022-11-10 07:15:00|10871.6|10869.6|10872.1|10870.1|10875.1|10873.1|10870.1|10868.1|23
1668064800000|2022-11-10 07:20:00|10872.6|10870.6|10866.1|10864.1|10873.1|10871.1|10864.6|10862.6|20
1668065100000|2022-11-10 07:25:00|10865.6|10863.6|10863.1|10861.1|10867.6|10865.6|10862.6|10860.6|13
1668065400000|2022-11-10 07:30:00|10862.6|10860.6|10862.1|10860.1|10865.1|10863.1|10858.1|10856.1|42
1668065700000|2022-11-10 07:35:00|10862.6|10860.6|10867.1|10865.1|10868.1|10866.1|10862.6|10860.6|16
1668066000000|2022-11-10 07:40:00|10866.6|10864.6|10871.1|10869.1|10871.1|10869.1|10866.1|10864.1|16
1668066300000|2022-11-10 07:45:00|10870.6|10868.6|10868.1|10866.1|10871.1|10869.1|10866.6|10864.6|16
1668066600000|2022-11-10 07:50:00|10867.1|10865.1|10866.1|10864.1|10870.1|10868.1|10866.1|10864.1|17
1668066900000|2022-11-10 07:55:00|10864.1|10862.1|10868.1|10866.1|10869.1|10867.1|10860.6|10858.6|93
1668067200000|2022-11-10 08:00:00|10870.1|10868.1|10876.1|10874.1|10886.6|10884.6|10862.1|10860.1|1073
1668067500000|2022-11-10 08:05:00|10876.6|10874.6|10878.6|10876.6|10887.6|10885.6|10871.6|10869.6|349
1668067800000|2022-11-10 08:10:00|10877.6|10875.6|10865.6|10863.6|10879.6|10877.6|10864.6|10862.6|337
1668068100000|2022-11-10 08:15:00|10866.1|10864.1|10869.6|10867.6|10871.6|10869.6|10860.6|10858.6|353
1668068400000|2022-11-10 08:20:00|10870.6|10868.6|10859.6|10857.6|10874.1|10872.1|10857.6|10855.6|325
1668068700000|2022-11-10 08:25:00|10860.1|10858.1|10863.6|10861.6|10868.6|10866.6|10858.6|10856.6|276
1668069000000|2022-11-10 08:30:00|10864.1|10862.1|10857.6|10855.6|10864.1|10862.1|10856.1|10854.1|302
1668069300000|2022-11-10 08:35:00|10858.1|10856.1|10859.1|10857.1|10861.6|10859.6|10850.6|10848.6|260
1668069600000|2022-11-10 08:40:00|10859.6|10857.6|10860.1|10858.1|10861.1|10859.1|10852.1|10850.1|329
1668069900000|2022-11-10 08:45:00|10859.6|10857.6|10858.1|10856.1|10862.1|10860.1|10852.6|10850.6|256
1668070200000|2022-11-10 08:50:00|10858.6|10856.6|10855.6|10853.6|10861.6|10859.6|10854.6|10852.6|132
1668070500000|2022-11-10 08:55:00|10856.1|10854.1|10861.1|10859.1|10863.6|10861.6|10856.1|10854.1|230
1668070800000|2022-11-10 09:00:00|10860.6|10858.6|10849.1|10847.1|10865.6|10863.6|10847.6|10845.6|315
1668071100000|2022-11-10 09:05:00|10849.6|10847.6|10856.1|10854.1|10856.6|10854.6|10847.6|10845.6|173
1668071400000|2022-11-10 09:10:00|10856.6|10854.6|10861.6|10859.6|10862.1|10860.1|10855.6|10853.6|128
1668071700000|2022-11-10 09:15:00|10862.1|10860.1|10865.1|10863.1|10867.6|10865.6|10860.6|10858.6|164
1668072000000|2022-11-10 09:20:00|10865.6|10863.6|10869.6|10867.6|10872.6|10870.6|10864.1|10862.1|216
1668072300000|2022-11-10 09:25:00|10869.1|10867.1|10869.6|10867.6|10872.6|10870.6|10867.6|10865.6|132
1668072600000|2022-11-10 09:30:00|10868.6|10866.6|10863.1|10861.1|10869.6|10867.6|10861.6|10859.6|136
1668072900000|2022-11-10 09:35:00|10863.6|10861.6|10868.6|10866.6|10869.6|10867.6|10861.6|10859.6|209
1668073200000|2022-11-10 09:40:00|10868.1|10866.1|10866.6|10864.6|10870.6|10868.6|10861.6|10859.6|203
1668073500000|2022-11-10 09:45:00|10866.1|10864.1|10869.1|10867.1|10870.6|10868.6|10864.6|10862.6|123
1668073800000|2022-11-10 09:50:00|10869.6|10867.6|10870.6|10868.6|10873.6|10871.6|10868.6|10866.6|112
1668074100000|2022-11-10 09:55:00|10871.1|10869.1|10871.1|10869.1|10872.6|10870.6|10868.6|10866.6|136
1668074400000|2022-11-10 10:00:00|10871.6|10869.6|10874.1|10872.1|10876.6|10874.6|10870.1|10868.1|147
1668074700000|2022-11-10 10:05:00|10874.6|10872.6|10874.6|10872.6|10877.6|10875.6|10873.6|10871.6|86
1668075000000|2022-11-10 10:10:00|10874.1|10872.1|10868.6|10866.6|10876.6|10874.6|10867.6|10865.6|118
1668075300000|2022-11-10 10:15:00|10869.6|10867.6|10859.6|10857.6|10869.6|10867.6|10858.6|10856.6|177
1668075600000|2022-11-10 10:20:00|10859.1|10857.1|10864.6|10862.6|10864.6|10862.6|10857.1|10855.1|114
1668075900000|2022-11-10 10:25:00|10865.1|10863.1|10867.1|10865.1|10867.6|10865.6|10861.1|10859.1|124
1668076200000|2022-11-10 10:30:00|10867.6|10865.6|10871.6|10869.6|10871.6|10869.6|10864.6|10862.6|140
1668076500000|2022-11-10 10:35:00|10872.1|10870.1|10874.6|10872.6|10874.6|10872.6|10867.6|10865.6|81
1668076800000|2022-11-10 10:40:00|10874.1|10872.1|10876.6|10874.6|10879.6|10877.6|10873.6|10871.6|184
1668077100000|2022-11-10 10:45:00|10876.1|10874.1|10877.6|10875.6|10879.6|10877.6|10874.1|10872.1|93
1668077400000|2022-11-10 10:50:00|10878.1|10876.1|10875.6|10873.6|10881.6|10879.6|10874.6|10872.6|178
1668077700000|2022-11-10 10:55:00|10876.1|10874.1|10897.6|10895.6|10897.6|10895.6|10875.6|10873.6|389
1668078000000|2022-11-10 11:00:00|10897.1|10895.1|10889.1|10887.1|10900.1|10898.1|10879.6|10877.6|753
1668078300000|2022-11-10 11:05:00|10889.6|10887.6|10886.6|10884.6|10893.6|10891.6|10882.1|10880.1|112
1668078600000|2022-11-10 11:10:00|10887.1|10885.1|10889.1|10887.1|10892.1|10890.1|10886.1|10884.1|96
1668078900000|2022-11-10 11:15:00|10889.6|10887.6|10887.6|10885.6|10893.6|10891.6|10886.6|10884.6|75
1668079200000|2022-11-10 11:20:00|10888.6|10886.6|10898.6|10896.6|10899.6|10897.6|10888.6|10886.6|123
1668079500000|2022-11-10 11:25:00|10899.1|10897.1|10895.1|10893.1|10901.1|10899.1|10894.6|10892.6|126
1668079800000|2022-11-10 11:30:00|10895.6|10893.6|10895.6|10893.6|10897.6|10895.6|10892.6|10890.6|126
1668080100000|2022-11-10 11:35:00|10896.1|10894.1|10898.1|10896.1|10898.6|10896.6|10889.6|10887.6|97
1668080400000|2022-11-10 11:40:00|10897.6|10895.6|10902.1|10900.1|10903.6|10901.6|10896.6|10894.6|187
1668080700000|2022-11-10 11:45:00|10902.6|10900.6|10898.1|10896.1|10907.1|10905.1|10897.6|10895.6|102
1668081000000|2022-11-10 11:50:00|10897.6|10895.6|10898.6|10896.6|10900.6|10898.6|10896.6|10894.6|83
1668081300000|2022-11-10 11:55:00|10898.1|10896.1|10895.6|10893.6|10898.6|10896.6|10894.6|10892.6|56
1668081600000|2022-11-10 12:00:00|10895.1|10893.1|10895.6|10893.6|10898.1|10896.1|10893.1|10891.1|79
1668081900000|2022-11-10 12:05:00|10896.1|10894.1|10900.6|10898.6|10900.6|10898.6|10895.6|10893.6|73
1668082200000|2022-11-10 12:10:00|10901.1|10899.1|10904.6|10902.6|10907.6|10905.6|10900.6|10898.6|82
1668082500000|2022-11-10 12:15:00|10904.1|10902.1|10902.6|10900.6|10905.6|10903.6|10902.6|10900.6|112
1668082800000|2022-11-10 12:20:00|10902.1|10900.1|10902.6|10900.6|10903.6|10901.6|10900.1|10898.1|47
1668083100000|2022-11-10 12:25:00|10902.1|10900.1|10902.6|10900.6|10903.6|10901.6|10899.6|10897.6|115
1668083400000|2022-11-10 12:30:00|10903.1|10901.1|10905.6|10903.6|10906.1|10904.1|10901.6|10899.6|100
1668083700000|2022-11-10 12:35:00|10905.1|10903.1|10902.6|10900.6|10906.6|10904.6|10902.6|10900.6|106
1668084000000|2022-11-10 12:40:00|10902.7|10900.7|10910.2|10908.2|10911.7|10909.7|10902.7|10900.7|168
1668084300000|2022-11-10 12:45:00|10909.7|10907.7|10912.2|10910.2|10912.7|10910.7|10905.7|10903.7|485
1668084600000|2022-11-10 12:50:00|10911.7|10909.7|10914.7|10912.7|10916.7|10914.7|10910.7|10908.7|97
1668084900000|2022-11-10 12:55:00|10915.2|10913.2|10921.2|10919.2|10922.2|10920.2|10914.2|10912.2|72
1668085200000|2022-11-10 13:00:00|10921.7|10919.7|10923.2|10921.2|10925.2|10923.2|10919.7|10917.7|64
1668085500000|2022-11-10 13:05:00|10923.7|10921.7|10917.7|10915.7|10923.7|10921.7|10915.7|10913.7|146
1668085800000|2022-11-10 13:10:00|10918.2|10916.2|10924.7|10922.7|10925.2|10923.2|10917.7|10915.7|168
1668086100000|2022-11-10 13:15:00|10924.2|10922.2|10923.7|10921.7|10924.7|10922.7|10921.2|10919.2|152
1668086400000|2022-11-10 13:20:00|10924.2|10922.2|10921.7|10919.7|10927.7|10925.7|10920.7|10918.7|201
1668086700000|2022-11-10 13:25:00|10921.2|10919.2|10921.7|10919.7|10926.2|10924.2|10919.7|10917.7|254
1668087000000|2022-11-10 13:30:00|10921.2|10919.2|11000.2|10998.2|11008.2|11006.2|10907.2|10905.2|2360
1668087300000|2022-11-10 13:35:00|11000.7|10998.7|11059.2|11057.2|11059.2|11057.2|10998.2|10996.2|1767
1668087600000|2022-11-10 13:40:00|11060.2|11058.2|11068.2|11066.2|11069.2|11067.2|11044.2|11042.2|781
1668087900000|2022-11-10 13:45:00|11067.2|11065.2|11073.2|11071.2|11080.2|11078.2|11059.2|11057.2|600
1668088200000|2022-11-10 13:50:00|11073.7|11071.7|11074.2|11072.2|11075.2|11073.2|11059.7|11057.7|901
1668088500000|2022-11-10 13:55:00|11074.7|11072.7|11086.7|11084.7|11088.7|11086.7|11071.7|11069.7|770
1668088800000|2022-11-10 14:00:00|11085.2|11083.2|11071.2|11069.2|11093.2|11091.2|11069.7|11067.7|1050
1668089100000|2022-11-10 14:05:00|11071.7|11069.7|11077.7|11075.7|11085.7|11083.7|11070.7|11068.7|471
1668089400000|2022-11-10 14:10:00|11077.2|11075.2|11096.7|11094.7|11103.7|11101.7|11077.2|11075.2|555
1668089700000|2022-11-10 14:15:00|11097.2|11095.2|11096.7|11094.7|11103.7|11101.7|11089.7|11087.7|759
1668090000000|2022-11-10 14:20:00|11097.7|11095.7|11115.7|11113.7|11117.2|11115.2|11096.2|11094.2|622
1668090300000|2022-11-10 14:25:00|11116.2|11114.2|11110.7|11108.7|11124.7|11122.7|11104.7|11102.7|615
1668090600000|2022-11-10 14:30:00|11111.2|11109.2|11085.2|11083.2|11112.7|11110.7|11082.2|11080.2|1021
1668090900000|2022-11-10 14:35:00|11085.7|11083.7|11072.7|11070.7|11093.7|11091.7|11068.2|11066.2|793
1668091200000|2022-11-10 14:40:00|11073.2|11071.2|11052.2|11050.2|11073.7|11071.7|11041.2|11039.2|683
1668091500000|2022-11-10 14:45:00|11051.7|11049.7|11056.2|11054.2|11058.7|11056.7|11046.7|11044.7|628
1668091800000|2022-11-10 14:50:00|11056.7|11054.7|11070.7|11068.7|11070.7|11068.7|11053.7|11051.7|620
1668092100000|2022-11-10 14:55:00|11072.2|11070.2|11093.2|11091.2|11094.2|11092.2|11071.2|11069.2|391
1668092400000|2022-11-10 15:00:00|11093.7|11091.7|11126.2|11124.2|11127.7|11125.7|11093.7|11091.7|739
1668092700000|2022-11-10 15:05:00|11125.7|11123.7|11130.7|11128.7|11134.2|11132.2|11121.2|11119.2|578
1668093000000|2022-11-10 15:10:00|11129.5|11127.5|11116.5|11114.5|11135.5|11133.5|11116.5|11114.5|824
1668093300000|2022-11-10 15:15:00|11117|11115|11127.5|11125.5|11130|11128|11116.5|11114.5|397
1668093600000|2022-11-10 15:20:00|11128|11126|11137.5|11135.5|11139.5|11137.5|11125|11123|560
1668093900000|2022-11-10 15:25:00|11136.5|11134.5|11146.5|11144.5|11147.5|11145.5|11127|11125|510
1668094200000|2022-11-10 15:30:00|11147|11145|11121.5|11119.5|11150|11148|11118|11116|667
1668094500000|2022-11-10 15:35:00|11121|11119|11114.5|11112.5|11129.5|11127.5|11114.5|11112.5|868
1668094800000|2022-11-10 15:40:00|11113.5|11111.5|11124|11122|11129.5|11127.5|11110.5|11108.5|603
1668095100000|2022-11-10 15:45:00|11123.5|11121.5|11122.5|11120.5|11129.5|11127.5|11119.5|11117.5|772
1668095400000|2022-11-10 15:50:00|11122|11120|11120.5|11118.5|11126.5|11124.5|11119|11117|334
1668095700000|2022-11-10 15:55:00|11120|11118|11124.5|11122.5|11129.5|11127.5|11119|11117|495
1668096000000|2022-11-10 16:00:00|11125|11123|11112.5|11110.5|11130|11128|11112.5|11110.5|759
1668096300000|2022-11-10 16:05:00|11113|11111|11116.5|11114.5|11127.5|11125.5|11113|11111|689
1668096600000|2022-11-10 16:10:00|11116|11114|11114.5|11112.5|11120|11118|11109.5|11107.5|789
1668096900000|2022-11-10 16:15:00|11114|11112|11105.5|11103.5|11114|11112|11102.5|11100.5|1748
1668097200000|2022-11-10 16:20:00|11107|11105|11122.5|11120.5|11126|11124|11106.5|11104.5|716
1668097500000|2022-11-10 16:25:00|11121.5|11119.5|11123.5|11121.5|11129.5|11127.5|11112.5|11110.5|2071
1668097800000|2022-11-10 16:30:00|11124.5|11122.5|11126.5|11124.5|11136.5|11134.5|11120.5|11118.5|1515
1668098100000|2022-11-10 16:35:00|11127|11125|11126.5|11124.5|11129.5|11127.5|11121.5|11119.5|399
1668098400000|2022-11-10 16:40:00|11126|11124|11121|11119|11128.5|11126.5|11120.5|11118.5|189
1668098700000|2022-11-10 16:45:00|11120.5|11118.5|11118|11116|11122|11120|11116.5|11114.5|81
1668099000000|2022-11-10 16:50:00|11118.5|11116.5|11123|11121|11126|11124|11118.5|11116.5|72
1668099300000|2022-11-10 16:55:00|11122.5|11120.5|11122|11120|11127.5|11125.5|11120|11118|77
1668099600000|2022-11-10 17:00:00|11121|11119|11116.5|11114.5|11121|11119|11114|11112|59
1668099900000|2022-11-10 17:05:00|11116|11114|11110.5|11108.5|11116|11114|11105.5|11103.5|100
1668100200000|2022-11-10 17:10:00|11109.5|11107.5|11106|11104|11111|11109|11104.5|11102.5|65
1668100500000|2022-11-10 17:15:00|11105.5|11103.5|11108|11106|11111|11109|11105.5|11103.5|34
1668100800000|2022-11-10 17:20:00|11107.5|11105.5|11108.5|11106.5|11110|11108|11103|11101|51
1668101100000|2022-11-10 17:25:00|11109|11107|11106|11104|11109|11107|11103|11101|28
1668101400000|2022-11-10 17:30:00|11105.5|11103.5|11102|11100|11105.5|11103.5|11094.5|11092.5|34
1668101700000|2022-11-10 17:35:00|11101.5|11099.5|11097|11095|11106.5|11104.5|11096|11094|23
1668102000000|2022-11-10 17:40:00|11096.5|11094.5|11106.5|11104.5|11108|11106|11094|11092|152
1668102300000|2022-11-10 17:45:00|11106|11104|11096.5|11094.5|11106|11104|11092|11090|127
1668102600000|2022-11-10 17:50:00|11098|11096|11099|11097|11102|11100|11094.5|11092.5|94
1668102900000|2022-11-10 17:55:00|11098.5|11096.5|11094|11092|11098.5|11096.5|11090|11088|34
1668103200000|2022-11-10 18:00:00|11094.5|11092.5|11104|11102|11104.5|11102.5|11093|11091|47
1668103500000|2022-11-10 18:05:00|11104.5|11102.5|11104|11102|11108|11106|11102|11100|45
1668103800000|2022-11-10 18:10:00|11104.5|11102.5|11106|11104|11106|11104|11100|11098|38
1668104100000|2022-11-10 18:15:00|11105.5|11103.5|11106.5|11104.5|11108|11106|11103|11101|39
1668104400000|2022-11-10 18:20:00|11107|11105|11103|11101|11108|11106|11098|11096|89
1668104700000|2022-11-10 18:25:00|11102.5|11100.5|11111.5|11109.5|11112|11110|11102|11100|18
1668105000000|2022-11-10 18:30:00|11112|11110|11110|11108|11114|11112|11104.5|11102.5|23
1668105300000|2022-11-10 18:35:00|11109.5|11107.5|11115|11113|11117.5|11115.5|11108|11106|34
1668105600000|2022-11-10 18:40:00|11114.5|11112.5|11118.5|11116.5|11120|11118|11113|11111|20
1668105900000|2022-11-10 18:45:00|11119|11117|11117|11115|11119.5|11117.5|11115.5|11113.5|57
1668106200000|2022-11-10 18:50:00|11116|11114|11116|11114|11118|11116|11113|11111|39
1668106500000|2022-11-10 18:55:00|11116.5|11114.5|11114|11112|11118.5|11116.5|11113.5|11111.5|16
1668106800000|2022-11-10 19:00:00|11114.5|11112.5|11118|11116|11119.5|11117.5|11113.5|11111.5|24
1668107100000|2022-11-10 19:05:00|11118.5|11116.5|11118.5|11116.5|11119.5|11117.5|11115.5|11113.5|9
1668107400000|2022-11-10 19:10:00|11118|11116|11117|11115|11119.5|11117.5|11116.5|11114.5|14
1668107700000|2022-11-10 19:15:00|11116.5|11114.5|11112|11110|11118|11116|11112|11110|20
1668108000000|2022-11-10 19:20:00|11112.5|11110.5|11112.5|11110.5|11115|11113|11108.5|11106.5|31
1668108300000|2022-11-10 19:25:00|11112|11110|11114|11112|11116|11114|11111|11109|22
1668108600000|2022-11-10 19:30:00|11113.5|11111.5|11112|11110|11114.5|11112.5|11109.5|11107.5|17
1668108900000|2022-11-10 19:35:00|11111.5|11109.5|11110.5|11108.5|11112.5|11110.5|11108|11106|26
1668109200000|2022-11-10 19:40:00|11111|11109|11108|11106|11112|11110|11107|11105|13
1668109500000|2022-11-10 19:45:00|11107.5|11105.5|11109|11107|11112|11110|11107|11105|26
1668109800000|2022-11-10 19:50:00|11108.5|11106.5|11115|11113|11115.5|11113.5|11108|11106|23
1668110100000|2022-11-10 19:55:00|11114.5|11112.5|11113|11111|11116|11114|11112|11110|28
1668110400000|2022-11-10 20:00:00|11112|11110|11109|11107|11115|11113|11108.5|11106.5|18
1668110700000|2022-11-10 20:05:00|11109.5|11107.5|11117|11115|11117.5|11115.5|11108.5|11106.5|27
1668111000000|2022-11-10 20:10:00|11117.5|11115.5|11120|11118|11120.5|11118.5|11114.5|11112.5|27
1668111300000|2022-11-10 20:15:00|11119.5|11117.5|11114|11112|11121|11119|11114|11112|22
1668111600000|2022-11-10 20:20:00|11114.5|11112.5|11120.5|11118.5|11121|11119|11112|11110|17
1668111900000|2022-11-10 20:25:00|11121|11119|11123.5|11121.5|11126|11124|11117.5|11115.5|27
1668112200000|2022-11-10 20:30:00|11124|11122|11124|11122|11127|11125|11121|11119|32
1668112500000|2022-11-10 20:35:00|11124.5|11122.5|11124.5|11122.5|11127|11125|11123|11121|43
1668112800000|2022-11-10 20:40:00|11124|11122|11127|11125|11128.5|11126.5|11119.5|11117.5|33
1668113100000|2022-11-10 20:45:00|11126.5|11124.5|11127.5|11125.5|11132.5|11130.5|11124|11122|50
1668113400000|2022-11-10 20:50:00|11128.5|11126.5|11141|11139|11142.5|11140.5|11128.5|11126.5|89
1668113700000|2022-11-10 20:55:00|11141.5|11139.5|11139.6|11133.6|11143.5|11141.5|11133|11131|155
1668114000000|2022-11-10 21:00:00|11141.9|11135.9|11146.7|11140.7|11151.1|11145.1|11137.7|11131.7|0
1668114300000|2022-11-10 21:05:00|11147.2|11141.2|11150.3|11144.3|11152.5|11146.5|11146.3|11140.3|0
1668114600000|2022-11-10 21:10:00|11149.6|11143.6|11140.6|11134.6|11149.6|11143.6|11140.1|11134.1|0
1668114900000|2022-11-10 21:15:00|11140.1|11134.1|11144.5|11138.5|11145|11139|11139.2|11133.2|0
1668115200000|2022-11-10 21:20:00|11144.8|11138.8|11158.4|11152.4|11158.4|11152.4|11144.5|11138.5|0
1668115500000|2022-11-10 21:25:00|11157.9|11151.9|11159.8|11153.8|11161.7|11155.7|11157.5|11151.5|0
1668115800000|2022-11-10 21:30:00|11159.3|11153.3|11160.1|11154.1|11161.5|11155.5|11158.7|11152.7|0
1668116100000|2022-11-10 21:35:00|11159.6|11153.6|11159.6|11153.6|11160.1|11154.1|11158.2|11152.2|0
1668116400000|2022-11-10 21:40:00|11159.8|11153.8|11161.5|11155.5|11161.5|11155.5|11159.6|11153.6|0
1668116700000|2022-11-10 21:45:00|11161.4|11155.4|11160.5|11154.5|11161.9|11155.9|11160.5|11154.5|0
1668117000000|2022-11-10 21:50:00|11161|11155|11164.2|11158.2|11165.9|11159.9|11160.5|11154.5|0
1668117300000|2022-11-10 21:55:00|11164.3|11158.3|11165.6|11159.6|11166.1|11160.1|11164.2|11158.2|0
1668117600000|2022-11-10 22:00:00|11164.7|11158.7|11166.8|11160.8|11166.8|11160.8|11164.5|11158.5|0
1668117900000|2022-11-10 22:05:00|11167.5|11161.5|11168.4|11162.4|11169.6|11163.6|11167.3|11161.3|0
1668118200000|2022-11-10 22:10:00|11168.2|11162.2|11168.9|11162.9|11168.9|11162.9|11168.2|11162.2|0
1668118500000|2022-11-10 22:15:00|11169.1|11163.1|11169.8|11163.8|11169.8|11163.8|11168.9|11162.9|0
1668118800000|2022-11-10 22:20:00|11169.6|11163.6|11166.3|11160.3|11169.6|11163.6|11166.3|11160.3|0
1668119100000|2022-11-10 22:25:00|11166.4|11160.4|11164.7|11158.7|11166.8|11160.8|11164.7|11158.7|0
1668119400000|2022-11-10 22:30:00|11165|11159|11165.4|11159.4|11165.9|11159.9|11164.7|11158.7|0
1668119700000|2022-11-10 22:35:00|11165|11159|11167.3|11161.3|11167.5|11161.5|11165|11159|0
1668120000000|2022-11-10 22:40:00|11167.5|11161.5|11167|11161|11167.7|11161.7|11167|11161|0
1668120300000|2022-11-10 22:45:00|11167.3|11161.3|11165.2|11159.2|11167.5|11161.5|11165.2|11159.2|0
1668120600000|2022-11-10 22:50:00|11165|11159|11165.7|11159.7|11166.6|11160.6|11164.8|11158.8|0
1668120900000|2022-11-10 22:55:00|11165.5|11159.5|11165|11159|11165.7|11159.7|11164.5|11158.5|0
1668121200000|2022-11-10 23:00:00|11164.5|11158.5|11155.3|11149.3|11164.5|11158.5|11151.6|11145.6|0
1668121500000|2022-11-10 23:05:00|11154.8|11148.8|11155.8|11149.8|11157.1|11151.1|11151.6|11145.6|0
1668121800000|2022-11-10 23:10:00|11155.7|11149.7|11150.8|11144.8|11155.7|11149.7|11150.3|11144.3|0
1668122100000|2022-11-10 23:15:00|11151.2|11145.2|11152.2|11146.2|11152.6|11146.6|11148.5|11142.5|0
1668122400000|2022-11-10 23:20:00|11152.1|11146.1|11152.2|11146.2|11154|11148|11150.3|11144.3|0
1668122700000|2022-11-10 23:25:00|11151.9|11145.9|11151.7|11145.7|11152.4|11146.4|11150.8|11144.8|0
1668123000000|2022-11-10 23:30:00|11152.2|11146.2|11152|11146|11152.6|11146.6|11149.9|11143.9|0
1668123300000|2022-11-10 23:35:00|11151.8|11145.8|11150|11144|11152.5|11146.5|11149.3|11143.3|0
1668123600000|2022-11-10 23:40:00|11150.2|11144.2|11150.6|11144.6|11151.6|11145.6|11148.8|11142.8|0
1668123900000|2022-11-10 23:45:00|11150.4|11144.4|11151.6|11145.6|11151.6|11145.6|11149.3|11143.3|0
1668124200000|2022-11-10 23:50:00|11151.1|11145.1|11161|11155|11161.5|11155.5|11150.6|11144.6|0
1668124500000|2022-11-10 23:55:00|11160.8|11154.8|11160.6|11154.6|11165.4|11159.4|11159.7|11153.7|0
1668124800000|2022-11-11 00:00:00|11160.1|11154.1|11154.4|11148.4|11164.1|11158.1|11151.6|11145.6|0
1668125100000|2022-11-11 00:05:00|11154.8|11148.8|11152|11146|11158.7|11152.7|11149.7|11143.7|0
1668125400000|2022-11-11 00:10:00|11152.3|11146.3|11146.1|11140.1|11152.5|11146.5|11146.1|11140.1|0
1668125700000|2022-11-11 00:15:00|11146.6|11140.6|11138|11132|11150.5|11144.5|11138|11132|0
1668126000000|2022-11-11 00:20:00|11135.8|11129.8|11133.3|11127.3|11135.8|11129.8|11133.2|11127.2|0
1668126300000|2022-11-11 00:25:00|11133.2|11127.2|11133.2|11127.2|11133.3|11127.3|11131|11125|0
1668126600000|2022-11-11 00:30:00|11133.3|11127.3|11133.2|11127.2|11135.6|11129.6|11133.2|11127.2|0
1668126900000|2022-11-11 00:35:00|11130.9|11124.9|11130.9|11124.9|11133.2|11127.2|11128.6|11122.6|0
1668127200000|2022-11-11 00:40:00|11131|11125|11128.7|11122.7|11131|11125|11128.7|11122.7|0
1668127500000|2022-11-11 00:45:00|11131|11125|11133.3|11127.3|11133.3|11127.3|11130.9|11124.9|0
1668127800000|2022-11-11 00:50:00|11133.2|11127.2|11142.3|11136.3|11142.3|11136.3|11133.2|11127.2|0
1668128100000|2022-11-11 00:55:00|11144.5|11138.5|11146.9|11140.9|11151.4|11145.4|11144.5|11138.5|0
1668128400000|2022-11-11 01:00:00|11148|11142|11151.5|11145.5|11151.5|11145.5|11146.8|11140.8|0
1668128700000|2022-11-11 01:05:00|11149.2|11143.2|11144.7|11138.7|11151.6|11145.6|11142.5|11136.5|0
1668129000000|2022-11-11 01:10:00|11143.6|11137.6|11142.3|11136.3|11144.7|11138.7|11137.8|11131.8|0
1668129300000|2022-11-11 01:15:00|11142.4|11136.4|11146.9|11140.9|11149.2|11143.2|11140|11134|0
1668129600000|2022-11-11 01:20:00|11149.2|11143.2|11144.7|11138.7|11153.8|11147.8|11142.5|11136.5|0
1668129900000|2022-11-11 01:25:00|11144.8|11138.8|11140.2|11134.2|11144.8|11138.8|11137.9|11131.9|0
1668130200000|2022-11-11 01:30:00|11140.1|11134.1|11128.6|11122.6|11140.2|11134.2|11128.6|11122.6|0
1668130500000|2022-11-11 01:35:00|11126.4|11120.4|11119.6|11113.6|11131|11125|11119.6|11113.6|0
1668130800000|2022-11-11 01:40:00|11121.8|11115.8|11121.8|11115.8|11124.1|11118.1|11115|11109|0
1668131100000|2022-11-11 01:45:00|11121.9|11115.9|11121.9|11115.9|11124.1|11118.1|11119.5|11113.5|0
1668131400000|2022-11-11 01:50:00|11119.7|11113.7|11115|11109|11124.2|11118.2|11112.8|11106.8|0
1668131700000|2022-11-11 01:55:00|11115.1|11109.1|11115|11109|11119.6|11113.6|11113.9|11107.9|0
1668132000000|2022-11-11 02:00:00|11115.1|11109.1|11119.6|11113.6|11119.6|11113.6|11115|11109|0
1668132300000|2022-11-11 02:05:00|11119.7|11113.7|11119.7|11113.7|11121.9|11115.9|11117.3|11111.3|0
1668132600000|2022-11-11 02:10:00|11119.6|11113.6|11121.9|11115.9|11124.2|11118.2|11117.4|11111.4|0
1668132900000|2022-11-11 02:15:00|11121.8|11115.8|11121.9|11115.9|11124.1|11118.1|11121.8|11115.8|0
1668133200000|2022-11-11 02:20:00|11121.8|11115.8|11121.9|11115.9|11124.2|11118.2|11119.6|11113.6|0
1668133500000|2022-11-11 02:25:00|11123|11117|11135.4|11129.4|11135.4|11129.4|11123|11117|0
1668133800000|2022-11-11 02:30:00|11135.5|11129.5|11146.8|11140.8|11149.1|11143.1|11135.5|11129.5|0
1668134100000|2022-11-11 02:35:00|11149.1|11143.1|11149|11143|11151.4|11145.4|11146.8|11140.8|0
1668134400000|2022-11-11 02:40:00|11146.8|11140.8|11139.9|11133.9|11146.8|11140.8|11137.7|11131.7|0
1668134700000|2022-11-11 02:45:00|11140|11134|11142.2|11136.2|11142.3|11136.3|11139.9|11133.9|0
1668135000000|2022-11-11 02:50:00|11140|11134|11137.6|11131.6|11140|11134|11135.3|11129.3|0
1668135300000|2022-11-11 02:55:00|11139.9|11133.9|11144.3|11138.3|11144.4|11138.4|11137.6|11131.6|0
1668135600000|2022-11-11 03:00:00|11144.4|11138.4|11141.9|11135.9|11146.5|11140.5|11141.9|11135.9|0
1668135900000|2022-11-11 03:05:00|11142|11136|11137.3|11131.3|11144.2|11138.2|11137.3|11131.3|0
1668136200000|2022-11-11 03:10:00|11135|11129|11139.6|11133.6|11139.7|11133.7|11135|11129|0
1668136500000|2022-11-11 03:15:00|11141.9|11135.9|11139.7|11133.7|11141.9|11135.9|11139.6|11133.6|0
1668136800000|2022-11-11 03:20:00|11139.6|11133.6|11139.7|11133.7|11139.7|11133.7|11137.3|11131.3|0
1668137100000|2022-11-11 03:25:00|11139.8|11133.8|11141.9|11135.9|11144.2|11138.2|11139.6|11133.6|0
1668137400000|2022-11-11 03:30:00|11143|11137|11139.6|11133.6|11146.4|11140.4|11139.6|11133.6|0
1668137700000|2022-11-11 03:35:00|11140.8|11134.8|11137.4|11131.4|11140.8|11134.8|11137.4|11131.4|0
1668138000000|2022-11-11 03:40:00|11139.7|11133.7|11139.6|11133.6|11139.7|11133.7|11137.3|11131.3|0
1668138300000|2022-11-11 03:45:00|11139.7|11133.7|11139.7|11133.7|11140.9|11134.9|11137.4|11131.4|0
1668138600000|2022-11-11 03:50:00|11140.9|11134.9|11141.9|11135.9|11142|11136|11139.7|11133.7|0
1668138900000|2022-11-11 03:55:00|11142|11136|11142|11136|11142|11136|11139.7|11133.7|0
1668139200000|2022-11-11 04:00:00|11140.9|11134.9|11139.7|11133.7|11142|11136|11139.7|11133.7|0
1668139500000|2022-11-11 04:05:00|11139.6|11133.6|11141.9|11135.9|11141.9|11135.9|11137.4|11131.4|0
1668139800000|2022-11-11 04:10:00|11142|11136|11144.3|11138.3|11146.5|11140.5|11141.9|11135.9|0
1668140100000|2022-11-11 04:15:00|11145.4|11139.4|11146.5|11140.5|11146.6|11140.6|11144.3|11138.3|0
1668140400000|2022-11-11 04:20:00|11146.6|11140.6|11146.6|11140.6|11146.6|11140.6|11146.5|11140.5|0
1668140700000|2022-11-11 04:25:00|11148.8|11142.8|11151.1|11145.1|11151.1|11145.1|11146.6|11140.6|0
1668141000000|2022-11-11 04:30:00|11150|11144|11153.4|11147.4|11153.4|11147.4|11148.8|11142.8|0
1668141300000|2022-11-11 04:35:00|11155.7|11149.7|11153.3|11147.3|11155.7|11149.7|11153.3|11147.3|0
1668141600000|2022-11-11 04:40:00|11153.4|11147.4|11160.6|11154.6|11160.6|11154.6|11153.4|11147.4|0
1668141900000|2022-11-11 04:45:00|11160.5|11154.5|11158.4|11152.4|11160.6|11154.6|11158.3|11152.3|0
1668142200000|2022-11-11 04:50:00|11158.3|11152.3|11158.5|11152.5|11160.9|11154.9|11156.3|11150.3|0
1668142500000|2022-11-11 04:55:00|11158.6|11152.6|11159.8|11153.8|11160.9|11154.9|11156.3|11150.3|0
1668142800000|2022-11-11 05:00:00|11158.7|11152.7|11156.3|11150.3|11158.7|11152.7|11154|11148|0
1668143100000|2022-11-11 05:05:00|11157.5|11151.5|11154|11148|11160.9|11154.9|11149.5|11143.5|0
1668143400000|2022-11-11 05:10:00|11154.1|11148.1|11158.6|11152.6|11158.6|11152.6|11154|11148|0
1668143700000|2022-11-11 05:15:00|11156.3|11150.3|11156.1|11150.1|11158.4|11152.4|11153.8|11147.8|0
1668144000000|2022-11-11 05:20:00|11158.4|11152.4|11160.9|11154.9|11161|11155|11158.4|11152.4|0
1668144300000|2022-11-11 05:25:00|11161|11155|11170.4|11164.4|11172.6|11166.6|11158.9|11152.9|0
1668144600000|2022-11-11 05:30:00|11168.2|11162.2|11175|11169|11177.3|11171.3|11168.2|11162.2|0
1668144900000|2022-11-11 05:35:00|11173.9|11167.9|11179.4|11173.4|11184.1|11178.1|11173.9|11167.9|0
1668145200000|2022-11-11 05:40:00|11179.3|11173.3|11181.7|11175.7|11182.8|11176.8|11174.8|11168.8|0
1668145500000|2022-11-11 05:45:00|11181.6|11175.6|11187.6|11181.6|11191.1|11185.1|11181.6|11175.6|0
1668145800000|2022-11-11 05:50:00|11186.4|11180.4|11184.2|11178.2|11189.6|11183.6|11184.1|11178.1|0
1668146100000|2022-11-11 05:55:00|11184.1|11178.1|11188.8|11182.8|11188.9|11182.9|11184.1|11178.1|0
1668146400000|2022-11-11 06:00:00|11186.6|11180.6|11191.2|11185.2|11191.2|11185.2|11184.3|11178.3|0
1668146700000|2022-11-11 06:05:00|11191.3|11185.3|11196.4|11190.4|11196.5|11190.5|11189.7|11183.7|0
1668147000000|2022-11-11 06:10:00|11196.5|11190.5|11187.8|11181.8|11197.9|11191.9|11187.7|11181.7|0
1668147300000|2022-11-11 06:15:00|11188.9|11182.9|11187.4|11181.4|11192.3|11186.3|11183.4|11177.4|0
1668147600000|2022-11-11 06:20:00|11187.1|11181.1|11184.8|11178.8|11187.1|11181.1|11182.6|11176.6|0
1668147900000|2022-11-11 06:25:00|11183.7|11177.7|11182.6|11176.6|11184.9|11178.9|11182.5|11176.5|0
1668148200000|2022-11-11 06:30:00|11183.7|11177.7|11189.3|11183.3|11189.3|11183.3|11182.5|11176.5|0
1668148500000|2022-11-11 06:35:00|11188.2|11182.2|11185|11179|11188.2|11182.2|11185|11179|0
1668148800000|2022-11-11 06:40:00|11186.1|11180.1|11182.8|11176.8|11187.3|11181.3|11182.8|11176.8|0
1668149100000|2022-11-11 06:45:00|11182.9|11176.9|11184.3|11178.3|11191.1|11185.1|11182.9|11176.9|0
1668149400000|2022-11-11 06:50:00|11183.2|11177.2|11183.4|11177.4|11185.7|11179.7|11178.9|11172.9|0
1668149700000|2022-11-11 06:55:00|11183.3|11177.3|11183.4|11177.4|11183.4|11177.4|11183.3|11177.3|0
1668150000000|2022-11-11 07:00:00|11186.5|11184.5|11183|11181|11187.5|11185.5|11169.5|11167.5|245
1668150300000|2022-11-11 07:05:00|11182.5|11180.5|11189|11187|11190.5|11188.5|11177|11175|118
1668150600000|2022-11-11 07:10:00|11188.5|11186.5|11197|11195|11198|11196|11182.5|11180.5|108
1668150900000|2022-11-11 07:15:00|11196.5|11194.5|11187|11185|11199.5|11197.5|11186|11184|138
1668151200000|2022-11-11 07:20:00|11187.5|11185.5|11187|11185|11193|11191|11182|11180|59
1668151500000|2022-11-11 07:25:00|11186.5|11184.5|11190|11188|11192.5|11190.5|11184|11182|46
1668151800000|2022-11-11 07:30:00|11189|11187|11201.5|11199.5|11205|11203|11187.5|11185.5|77
1668152100000|2022-11-11 07:35:00|11201|11199|11209|11207|11209|11207|11197|11195|96
1668152400000|2022-11-11 07:40:00|11208|11206|11201|11199|11209|11207|11200|11198|70
1668152700000|2022-11-11 07:45:00|11200.5|11198.5|11208|11206|11210.5|11208.5|11199|11197|69
1668153000000|2022-11-11 07:50:00|11209|11207|11208|11206|11211|11209|11203|11201|87
1668153300000|2022-11-11 07:55:00|11209|11207|11223.5|11221.5|11223.5|11221.5|11195.5|11193.5|166
1668153600000|2022-11-11 08:00:00|11224.5|11222.5|11196|11194|11229|11227|11193|11191|1194
1668153900000|2022-11-11 08:05:00|11195|11193|11207|11205|11213.5|11211.5|11188|11186|1140
1668154200000|2022-11-11 08:10:00|11207.5|11205.5|11203.5|11201.5|11209|11207|11183|11181|740
1668154500000|2022-11-11 08:15:00|11204|11202|11221|11219|11226.5|11224.5|11203.5|11201.5|787
1668154800000|2022-11-11 08:20:00|11220.5|11218.5|11207.5|11205.5|11220.5|11218.5|11202.5|11200.5|471
1668155100000|2022-11-11 08:25:00|11208|11206|11233.5|11231.5|11233.5|11231.5|11204.5|11202.5|312
1668155400000|2022-11-11 08:30:00|11233|11231|11213.5|11211.5|11240.5|11238.5|11213.5|11211.5|566
1668155700000|2022-11-11 08:35:00|11214|11212|11208.5|11206.5|11218.5|11216.5|11206|11204|219
1668156000000|2022-11-11 08:40:00|11210.1|11208.1|11221.1|11219.1|11222.1|11220.1|11208.1|11206.1|165
1668156300000|2022-11-11 08:45:00|11221.6|11219.6|11229.6|11227.6|11230.1|11228.1|11215.6|11213.6|236
1668156600000|2022-11-11 08:50:00|11230.1|11228.1|11236.1|11234.1|11239.1|11237.1|11226.1|11224.1|315
1668156900000|2022-11-11 08:55:00|11235.6|11233.6|11242.1|11240.1|11244.1|11242.1|11233.1|11231.1|140
1668157200000|2022-11-11 09:00:00|11242.6|11240.6|11238.6|11236.6|11244.1|11242.1|11233.1|11231.1|336
1668157500000|2022-11-11 09:05:00|11238.1|11236.1|11223.6|11221.6|11241.6|11239.6|11223.1|11221.1|196
1668157800000|2022-11-11 09:10:00|11224.1|11222.1|11216.6|11214.6|11224.1|11222.1|11216.1|11214.1|311
1668158100000|2022-11-11 09:15:00|11217.1|11215.1|11204.6|11202.6|11223.1|11221.1|11203.1|11201.1|737
1668158400000|2022-11-11 09:20:00|11205.1|11203.1|11199.6|11197.6|11206.6|11204.6|11197.1|11195.1|165
1668158700000|2022-11-11 09:25:00|11199.1|11197.1|11187.6|11185.6|11201.1|11199.1|11184.1|11182.1|235
1668159000000|2022-11-11 09:30:00|11187.1|11185.1|11184.6|11182.6|11190.1|11188.1|11177.1|11175.1|427
1668159300000|2022-11-11 09:35:00|11185.1|11183.1|11181.6|11179.6|11189.1|11187.1|11179.1|11177.1|222
1668159600000|2022-11-11 09:40:00|11182.1|11180.1|11185.1|11183.1|11185.6|11183.6|11173.6|11171.6|169
1668159900000|2022-11-11 09:45:00|11184.6|11182.6|11189.1|11187.1|11191.6|11189.6|11182.1|11180.1|237
1668160200000|2022-11-11 09:50:00|11190.1|11188.1|11190.1|11188.1|11195.1|11193.1|11186.1|11184.1|210
1668160500000|2022-11-11 09:55:00|11190.6|11188.6|11182.1|11180.1|11192.1|11190.1|11179.1|11177.1|166
1668160800000|2022-11-11 10:00:00|11181.1|11179.1|11173.1|11171.1|11182.1|11180.1|11171.1|11169.1|289
1668161100000|2022-11-11 10:05:00|11172.6|11170.6|11167.1|11165.1|11172.6|11170.6|11165.1|11163.1|256
1668161400000|2022-11-11 10:10:00|11167.6|11165.6|11165.1|11163.1|11173.6|11171.6|11165.1|11163.1|251
1668161700000|2022-11-11 10:15:00|11164.6|11162.6|11164.1|11162.1|11168.1|11166.1|11159.1|11157.1|186
1668162000000|2022-11-11 10:20:00|11164.6|11162.6|11164.1|11162.1|11171.1|11169.1|11162.6|11160.6|218
1668162300000|2022-11-11 10:25:00|11163.6|11161.6|11154.1|11152.1|11164.6|11162.6|11149.1|11147.1|251
1668162600000|2022-11-11 10:30:00|11154.6|11152.6|11160.1|11158.1|11166.1|11164.1|11154.1|11152.1|291
1668162900000|2022-11-11 10:35:00|11160.6|11158.6|11158.6|11156.6|11162.1|11160.1|11147.6|11145.6|260
1668163200000|2022-11-11 10:40:00|11158.1|11156.1|11162.1|11160.1|11162.6|11160.6|11152.1|11150.1|227
1668163500000|2022-11-11 10:45:00|11162.6|11160.6|11160.1|11158.1|11165.6|11163.6|11158.6|11156.6|244
1668163800000|2022-11-11 10:50:00|11160.6|11158.6|11156.6|11154.6|11161.1|11159.1|11149.6|11147.6|230
1668164100000|2022-11-11 10:55:00|11157.1|11155.1|11157.1|11155.1|11161.6|11159.6|11151.6|11149.6|186
1668164400000|2022-11-11 11:00:00|11156.6|11154.6|11149.6|11147.6|11159.6|11157.6|11147.1|11145.1|183
1668164700000|2022-11-11 11:05:00|11150.1|11148.1|11161.1|11159.1|11161.1|11159.1|11150.1|11148.1|95
1668165000000|2022-11-11 11:10:00|11160.6|11158.6|11163.1|11161.1|11165.1|11163.1|11157.1|11155.1|133
1668165300000|2022-11-11 11:15:00|11163.6|11161.6|11167.1|11165.1|11167.1|11165.1|11160.1|11158.1|183
1668165600000|2022-11-11 11:20:00|11166.6|11164.6|11164.1|11162.1|11168.1|11166.1|11162.1|11160.1|125
1668165900000|2022-11-11 11:25:00|11162.6|11160.6|11163.1|11161.1|11163.6|11161.6|11156.1|11154.1|147
1668166200000|2022-11-11 11:30:00|11163.6|11161.6|11157.1|11155.1|11165.1|11163.1|11156.1|11154.1|132
1668166500000|2022-11-11 11:35:00|11156.6|11154.6|11151.1|11149.1|11159.1|11157.1|11150.1|11148.1|163
1668166800000|2022-11-11 11:40:00|11150.6|11148.6|11145.6|11143.6|11151.1|11149.1|11144.6|11142.6|166
1668167100000|2022-11-11 11:45:00|11146.1|11144.1|11139.1|11137.1|11146.1|11144.1|11138.6|11136.6|197
1668167400000|2022-11-11 11:50:00|11139.6|11137.6|11145.6|11143.6|11147.1|11145.1|11137.6|11135.6|135
1668167700000|2022-11-11 11:55:00|11145.1|11143.1|11147.1|11145.1|11147.6|11145.6|11143.1|11141.1|89
1668168000000|2022-11-11 12:00:00|11146.6|11144.6|11148.6|11146.6|11150.1|11148.1|11142.1|11140.1|388
1668168300000|2022-11-11 12:05:00|11148.1|11146.1|11142.1|11140.1|11149.1|11147.1|11137.6|11135.6|282
1668168600000|2022-11-11 12:10:00|11141.6|11139.6|11135.1|11133.1|11142.1|11140.1|11132.6|11130.6|135
1668168900000|2022-11-11 12:15:00|11135.6|11133.6|11141.1|11139.1|11144.6|11142.6|11133.1|11131.1|222
1668169200000|2022-11-11 12:20:00|11141.6|11139.6|11138.6|11136.6|11143.1|11141.1|11136.6|11134.6|101
1668169500000|2022-11-11 12:25:00|11138.1|11136.1|11144.1|11142.1|11144.1|11142.1|11137.1|11135.1|68
1668169800000|2022-11-11 12:30:00|11144.6|11142.6|11147.6|11145.6|11151.1|11149.1|11142.1|11140.1|133
1668170100000|2022-11-11 12:35:00|11148.1|11146.1|11145.6|11143.6|11149.1|11147.1|11145.1|11143.1|39
1668170400000|2022-11-11 12:40:00|11143.7|11141.7|11136.7|11134.7|11143.7|11141.7|11135.7|11133.7|64
1668170700000|2022-11-11 12:45:00|11137.2|11135.2|11132.2|11130.2|11138.2|11136.2|11131.7|11129.7|59
1668171000000|2022-11-11 12:50:00|11132.7|11130.7|11125.7|11123.7|11132.7|11130.7|11123.2|11121.2|152
1668171300000|2022-11-11 12:55:00|11126.2|11124.2|11135.7|11133.7|11135.7|11133.7|11125.2|11123.2|588
1668171600000|2022-11-11 13:00:00|11135.2|11133.2|11138.7|11136.7|11138.7|11136.7|11130.7|11128.7|115
1668171900000|2022-11-11 13:05:00|11138.2|11136.2|11139.2|11137.2|11140.7|11138.7|11136.2|11134.2|138
1668172200000|2022-11-11 13:10:00|11138.2|11136.2|11137.2|11135.2|11142.2|11140.2|11136.7|11134.7|216
1668172500000|2022-11-11 13:15:00|11137.7|11135.7|11139.2|11137.2|11139.2|11137.2|11135.2|11133.2|208
1668172800000|2022-11-11 13:20:00|11140.2|11138.2|11115.7|11113.7|11140.7|11138.7|11114.2|11112.2|969
1668173100000|2022-11-11 13:25:00|11115.2|11113.2|11098.2|11096.2|11116.7|11114.7|11094.2|11092.2|768
1668173400000|2022-11-11 13:30:00|11099.2|11097.2|11103.2|11101.2|11104.7|11102.7|11093.2|11091.2|911
1668173700000|2022-11-11 13:35:00|11103.7|11101.7|11113.2|11111.2|11120.2|11118.2|11103.2|11101.2|417
1668174000000|2022-11-11 13:40:00|11112.7|11110.7|11117.2|11115.2|11119.7|11117.7|11110.2|11108.2|167
1668174300000|2022-11-11 13:45:00|11117.7|11115.7|11115.2|11113.2|11120.7|11118.7|11115.2|11113.2|151
1668174600000|2022-11-11 13:50:00|11115.7|11113.7|11117.2|11115.2|11117.7|11115.7|11110.2|11108.2|88
1668174900000|2022-11-11 13:55:00|11117.7|11115.7|11126.2|11124.2|11126.2|11124.2|11114.2|11112.2|244
1668175200000|2022-11-11 14:00:00|11125.7|11123.7|11125.2|11123.2|11126.2|11124.2|11120.2|11118.2|204
1668175500000|2022-11-11 14:05:00|11124.7|11122.7|11126.2|11124.2|11128.2|11126.2|11122.2|11120.2|235
1668175800000|2022-11-11 14:10:00|11127.2|11125.2|11122.2|11120.2|11130.2|11128.2|11120.2|11118.2|221
1668176100000|2022-11-11 14:15:00|11121.2|11119.2|11123.2|11121.2|11124.7|11122.7|11118.2|11116.2|165
1668176400000|2022-11-11 14:20:00|11123.7|11121.7|11121.2|11119.2|11124.2|11122.2|11119.2|11117.2|233
1668176700000|2022-11-11 14:25:00|11122.2|11120.2|11123.2|11121.2|11127.2|11125.2|11118.2|11116.2|294
1668177000000|2022-11-11 14:30:00|11123.7|11121.7|11132.2|11130.2|11135.7|11133.7|11120.2|11118.2|473
1668177300000|2022-11-11 14:35:00|11130.2|11128.2|11114.2|11112.2|11130.7|11128.7|11114.2|11112.2|590
1668177600000|2022-11-11 14:40:00|11113.2|11111.2|11112.2|11110.2|11119.2|11117.2|11106.2|11104.2|340
1668177900000|2022-11-11 14:45:00|11113.2|11111.2|11126.2|11124.2|11128.2|11126.2|11112.2|11110.2|373
1668178200000|2022-11-11 14:50:00|11125.7|11123.7|11130.2|11128.2|11135.7|11133.7|11125.7|11123.7|402
1668178500000|2022-11-11 14:55:00|11129.7|11127.7|11134.2|11132.2|11137.7|11135.7|11128.2|11126.2|409
1668178800000|2022-11-11 15:00:00|11135.7|11133.7|11141.2|11139.2|11149.7|11147.7|11117.7|11115.7|908
1668179100000|2022-11-11 15:05:00|11141.7|11139.7|11136.7|11134.7|11150.7|11148.7|11133.2|11131.2|652
1668179400000|2022-11-11 15:10:00|11136.4|11134.4|11145.9|11143.9|11150.9|11148.9|11134.4|11132.4|258
1668179700000|2022-11-11 15:15:00|11146.4|11144.4|11139.4|11137.4|11149.4|11147.4|11130.4|11128.4|315
1668180000000|2022-11-11 15:20:00|11139.9|11137.9|11137.9|11135.9|11146.4|11144.4|11137.4|11135.4|233
1668180300000|2022-11-11 15:25:00|11138.4|11136.4|11133.9|11131.9|11142.9|11140.9|11133.9|11131.9|363
1668180600000|2022-11-11 15:30:00|11134.4|11132.4|11131.9|11129.9|11137.9|11135.9|11128.9|11126.9|371
1668180900000|2022-11-11 15:35:00|11132.9|11130.9|11127.4|11125.4|11133.9|11131.9|11120.4|11118.4|379
1668181200000|2022-11-11 15:40:00|11127.9|11125.9|11117.4|11115.4|11129.4|11127.4|11113.4|11111.4|554
1668181500000|2022-11-11 15:45:00|11117.9|11115.9|11127.4|11125.4|11129.4|11127.4|11116.9|11114.9|321
1668181800000|2022-11-11 15:50:00|11127.9|11125.9|11122.9|11120.9|11128.9|11126.9|11122.9|11120.9|221
1668182100000|2022-11-11 15:55:00|11123.4|11121.4|11127.4|11125.4|11128.4|11126.4|11117.9|11115.9|203
1668182400000|2022-11-11 16:00:00|11128.9|11126.9|11126.4|11124.4|11135.9|11133.9|11124.9|11122.9|277
1668182700000|2022-11-11 16:05:00|11126.9|11124.9|11112.4|11110.4|11129.9|11127.9|11110.4|11108.4|340
1668183000000|2022-11-11 16:10:00|11112.9|11110.9|11113.9|11111.9|11117.9|11115.9|11108.9|11106.9|701
1668183300000|2022-11-11 16:15:00|11112.9|11110.9|11125.9|11123.9|11126.9|11124.9|11107.9|11105.9|559
1668183600000|2022-11-11 16:20:00|11125.4|11123.4|11132.9|11130.9|11134.4|11132.4|11120.9|11118.9|739
1668183900000|2022-11-11 16:25:00|11132.4|11130.4|11127.9|11125.9|11138.9|11136.9|11127.9|11125.9|1880
1668184200000|2022-11-11 16:30:00|11126.9|11124.9|11125.4|11123.4|11130.9|11128.9|11124.9|11122.9|931
1668184500000|2022-11-11 16:35:00|11125.9|11123.9|11117.9|11115.9|11127.9|11125.9|11117.4|11115.4|239
1668184800000|2022-11-11 16:40:00|11117.4|11115.4|11121.9|11119.9|11126.9|11124.9|11114.9|11112.9|188
1668185100000|2022-11-11 16:45:00|11121.4|11119.4|11127.4|11125.4|11127.4|11125.4|11115.4|11113.4|110
1668185400000|2022-11-11 16:50:00|11126.9|11124.9|11126.4|11124.4|11128.9|11126.9|11124.9|11122.9|219
1668185700000|2022-11-11 16:55:00|11125.9|11123.9|11124.9|11122.9|11129.4|11127.4|11124.4|11122.4|64
1668186000000|2022-11-11 17:00:00|11124.4|11122.4|11126.9|11124.9|11127.4|11125.4|11120.4|11118.4|31
1668186300000|2022-11-11 17:05:00|11127.4|11125.4|11127.4|11125.4|11127.4|11125.4|11121.4|11119.4|39
1668186600000|2022-11-11 17:10:00|11127.9|11125.9|11138.4|11136.4|11138.9|11136.9|11127.9|11125.9|187
1668186900000|2022-11-11 17:15:00|11137.9|11135.9|11133.4|11131.4|11146.9|11144.9|11131.9|11129.9|82
1668187200000|2022-11-11 17:20:00|11133.9|11131.9|11132.4|11130.4|11134.4|11132.4|11128.4|11126.4|39
1668187500000|2022-11-11 17:25:00|11131.9|11129.9|11130.9|11128.9|11132.9|11130.9|11128.9|11126.9|42
1668187800000|2022-11-11 17:30:00|11130.4|11128.4|11131.4|11129.4|11136.9|11134.9|11128.9|11126.9|71
1668188100000|2022-11-11 17:35:00|11131.9|11129.9|11125.9|11123.9|11133.9|11131.9|11125.9|11123.9|66
1668188400000|2022-11-11 17:40:00|11125.4|11123.4|11126.9|11124.9|11127.4|11125.4|11121.9|11119.9|74
1668188700000|2022-11-11 17:45:00|11127.4|11125.4|11122.4|11120.4|11127.9|11125.9|11120.4|11118.4|26
1668189000000|2022-11-11 17:50:00|11121.9|11119.9|11121.9|11119.9|11122.9|11120.9|11119.9|11117.9|54
1668189300000|2022-11-11 17:55:00|11122.4|11120.4|11123.4|11121.4|11129.4|11127.4|11122.4|11120.4|32
1668189600000|2022-11-11 18:00:00|11123.9|11121.9|11127.4|11125.4|11128.4|11126.4|11123.9|11121.9|23
1668189900000|2022-11-11 18:05:00|11126.9|11124.9|11126.4|11124.4|11127.9|11125.9|11125.9|11123.9|18
1668190200000|2022-11-11 18:10:00|11126.9|11124.9|11124.4|11122.4|11130.4|11128.4|11124.4|11122.4|50
1668190500000|2022-11-11 18:15:00|11124.9|11122.9|11128.4|11126.4|11129.9|11127.9|11123.9|11121.9|10
1668190800000|2022-11-11 18:20:00|11127.9|11125.9|11130.4|11128.4|11130.4|11128.4|11125.9|11123.9|36
1668191100000|2022-11-11 18:25:00|11130.9|11128.9|11132.9|11130.9|11133.9|11131.9|11127.4|11125.4|13
1668191400000|2022-11-11 18:30:00|11132.4|11130.4|11136.9|11134.9|11136.9|11134.9|11131.9|11129.9|32
1668191700000|2022-11-11 18:35:00|11137.4|11135.4|11136.9|11134.9|11138.4|11136.4|11133.9|11131.9|40
1668192000000|2022-11-11 18:40:00|11137.4|11135.4|11136.9|11134.9|11139.4|11137.4|11132.9|11130.9|12
1668192300000|2022-11-11 18:45:00|11136.4|11134.4|11139.9|11137.9|11139.9|11137.9|11134.9|11132.9|16
1668192600000|2022-11-11 18:50:00|11139.4|11137.4|11145.4|11143.4|11145.9|11143.9|11139.4|11137.4|11
1668192900000|2022-11-11 18:55:00|11144.9|11142.9|11145.4|11143.4|11145.4|11143.4|11140.9|11138.9|11
1668193200000|2022-11-11 19:00:00|11144.4|11142.4|11146.4|11144.4|11146.9|11144.9|11142.4|11140.4|20
1668193500000|2022-11-11 19:05:00|11146.9|11144.9|11144.9|11142.9|11150.4|11148.4|11144.4|11142.4|17
1668193800000|2022-11-11 19:10:00|11145.4|11143.4|11146.9|11144.9|11149.4|11147.4|11141.4|11139.4|32
1668194100000|2022-11-11 19:15:00|11147.4|11145.4|11144.4|11142.4|11147.4|11145.4|11141.9|11139.9|24
1668194400000|2022-11-11 19:20:00|11144.9|11142.9|11154.4|11152.4|11155.9|11153.9|11144.4|11142.4|41
1668194700000|2022-11-11 19:25:00|11153.9|11151.9|11159.9|11157.9|11159.9|11157.9|11152.4|11150.4|20
1668195000000|2022-11-11 19:30:00|11159.4|11157.4|11161.4|11159.4|11161.4|11159.4|11157.9|11155.9|25
1668195300000|2022-11-11 19:35:00|11160.9|11158.9|11159.4|11157.4|11161.9|11159.9|11158.4|11156.4|30
1668195600000|2022-11-11 19:40:00|11158.9|11156.9|11161.4|11159.4|11162.4|11160.4|11157.9|11155.9|18
1668195900000|2022-11-11 19:45:00|11161.9|11159.9|11161.4|11159.4|11161.9|11159.9|11158.9|11156.9|22
1668196200000|2022-11-11 19:50:00|11161.9|11159.9|11162.4|11160.4|11164.4|11162.4|11160.9|11158.9|19
1668196500000|2022-11-11 19:55:00|11162.9|11160.9|11162.4|11160.4|11166.9|11164.9|11160.4|11158.4|31
1668196800000|2022-11-11 20:00:00|11162.9|11160.9|11156.9|11154.9|11162.9|11160.9|11155.4|11153.4|34
1668197100000|2022-11-11 20:05:00|11157.4|11155.4|11149.4|11147.4|11157.4|11155.4|11146.9|11144.9|41
1668197400000|2022-11-11 20:10:00|11148.9|11146.9|11144.4|11142.4|11148.9|11146.9|11140.9|11138.9|20
1668197700000|2022-11-11 20:15:00|11142.4|11140.4|11149.4|11147.4|11149.9|11147.9|11139.4|11137.4|43
1668198000000|2022-11-11 20:20:00|11149.9|11147.9|11150.9|11148.9|11154.9|11152.9|11148.9|11146.9|30
1668198300000|2022-11-11 20:25:00|11151.4|11149.4|11153.4|11151.4|11157.4|11155.4|11151.4|11149.4|54
1668198600000|2022-11-11 20:30:00|11153.9|11151.9|11152.4|11150.4|11156.9|11154.9|11151.4|11149.4|16
1668198900000|2022-11-11 20:35:00|11151.9|11149.9|11153.4|11151.4|11156.4|11154.4|11147.9|11145.9|18
1668199200000|2022-11-11 20:40:00|11152.9|11150.9|11152.4|11150.4|11154.9|11152.9|11150.4|11148.4|20
1668199500000|2022-11-11 20:45:00|11151.9|11149.9|11158.9|11156.9|11158.9|11156.9|11151.4|11149.4|26
1668199800000|2022-11-11 20:50:00|11160.4|11158.4|11154.9|11152.9|11161.9|11159.9|11153.9|11151.9|60
1668200100000|2022-11-11 20:55:00|11154.4|11152.4|11150.2|11144.2|11154.9|11152.9|11142.4|11140.4|79
1668200400000|2022-11-11 21:00:00|11150.6|11144.6|11147|11141|11154.1|11148.1|11140.8|11134.8|4
1668200700000|2022-11-11 21:05:00|11147.4|11141.4|11147|11141|11148.8|11142.8|11145.1|11139.1|0
1668201000000|2022-11-11 21:10:00|11146.9|11140.9|11149.7|11143.7|11150.2|11144.2|11144.7|11138.7|0
1668201300000|2022-11-11 21:15:00|11150.2|11144.2|11150.6|11144.6|11151.1|11145.1|11149.7|11143.7|0
1668201600000|2022-11-11 21:20:00|11150.2|11144.2|11150.2|11144.2|11150.6|11144.6|11149.7|11143.7|0
1668201900000|2022-11-11 21:25:00|11150.4|11144.4|11149.3|11143.3|11150.6|11144.6|11149.3|11143.3|0
1668202200000|2022-11-11 21:30:00|11149.2|11143.2|11148.8|11142.8|11149.3|11143.3|11148.3|11142.3|0
1668202500000|2022-11-11 21:35:00|11149.3|11143.3|11147.4|11141.4|11149.3|11143.3|11147|11141|0
1668202800000|2022-11-11 21:40:00|11147|11141|11148.3|11142.3|11149.7|11143.7|11147|11141|0
1668203100000|2022-11-11 21:45:00|11148.6|11142.6|11147.9|11141.9|11149.5|11143.5|11147|11141|0
1668203400000|2022-11-11 21:50:00|11147.8|11141.8|11147|11141|11148.3|11142.3|11146|11140|0
1668203700000|2022-11-11 21:55:00|11147.4|11141.4|11147.1|11141.1|11148.3|11142.3|11146|11140|0
1668380400000|2022-11-13 23:00:00|11117.3|11111.3|11127.4|11121.4|11128|11122|11112.7|11106.7|0
1668380700000|2022-11-13 23:05:00|11127.6|11121.6|11118.9|11112.9|11127.6|11121.6|11118.4|11112.4|0
1668381000000|2022-11-13 23:10:00|11118.6|11112.6|11119.8|11113.8|11121.2|11115.2|11117.9|11111.9|0
1668381300000|2022-11-13 23:15:00|11119.3|11113.3|11121.1|11115.1|11121.1|11115.1|11118.9|11112.9|0
1668381600000|2022-11-13 23:20:00|11120.4|11114.4|11127.5|11121.5|11128.6|11122.6|11118.5|11112.5|0
1668381900000|2022-11-13 23:25:00|11127.7|11121.7|11131.4|11125.4|11133|11127|11126.1|11120.1|0
1668382200000|2022-11-13 23:30:00|11131.9|11125.9|11125.9|11119.9|11131.9|11125.9|11125.2|11119.2|0
1668382500000|2022-11-13 23:35:00|11125.7|11119.7|11128.4|11122.4|11128.6|11122.6|11122|11116|0
1668382800000|2022-11-13 23:40:00|11128.2|11122.2|11126.4|11120.4|11134.2|11128.2|11125.7|11119.7|0
1668383100000|2022-11-13 23:45:00|11126.1|11120.1|11131.4|11125.4|11135.3|11129.3|11126.1|11120.1|0
1668383400000|2022-11-13 23:50:00|11131.9|11125.9|11133.7|11127.7|11135.3|11129.3|11125.7|11119.7|0
1668383700000|2022-11-13 23:55:00|11133.2|11127.2|11133.7|11127.7|11137.6|11131.6|11131.9|11125.9|0
1668384000000|2022-11-14 00:00:00|11132.8|11126.8|11137.4|11131.4|11139.2|11133.2|11131.4|11125.4|0
1668384300000|2022-11-14 00:05:00|11137.6|11131.6|11130.3|11124.3|11138.1|11132.1|11130|11124|0
1668384600000|2022-11-14 00:10:00|11130.5|11124.5|11129.7|11123.7|11134.5|11128.5|11128.3|11122.3|0
1668384900000|2022-11-14 00:15:00|11128.8|11122.8|11130.2|11124.2|11134.8|11128.8|11119|11113|0
1668385200000|2022-11-14 00:20:00|11131.3|11125.3|11131.4|11125.4|11137|11131|11127.9|11121.9|0
1668385500000|2022-11-14 00:25:00|11130.3|11124.3|11124.5|11118.5|11132.5|11126.5|11123.4|11117.4|0
1668385800000|2022-11-14 00:30:00|11123.4|11117.4|11121.1|11115.1|11125.6|11119.6|11118.9|11112.9|0
1668386100000|2022-11-14 00:35:00|11121.2|11115.2|11123.4|11117.4|11125.7|11119.7|11121.1|11115.1|0
1668386400000|2022-11-14 00:40:00|11122.3|11116.3|11121.1|11115.1|11123.4|11117.4|11121.1|11115.1|0
1668386700000|2022-11-14 00:45:00|11121.2|11115.2|11119|11113|11123.5|11117.5|11119|11113|0
1668387000000|2022-11-14 00:50:00|11118.9|11112.9|11121.2|11115.2|11123.5|11117.5|11118.9|11112.9|0
1668387300000|2022-11-14 00:55:00|11120.1|11114.1|11123.5|11117.5|11123.5|11117.5|11116.7|11110.7|0
1668387600000|2022-11-14 01:00:00|11124.6|11118.6|11125.8|11119.8|11128.1|11122.1|11123.5|11117.5|0
1668387900000|2022-11-14 01:05:00|11127|11121|11128.1|11122.1|11130.4|11124.4|11127|11121|0
1668388200000|2022-11-14 01:10:00|11128|11122|11128|11122|11130.4|11124.4|11125.8|11119.8|0
1668388500000|2022-11-14 01:15:00|11128.1|11122.1|11137.3|11131.3|11139.5|11133.5|11128.1|11122.1|0
1668388800000|2022-11-14 01:20:00|11137.2|11131.2|11132.6|11126.6|11141.7|11135.7|11132.6|11126.6|0
1668389100000|2022-11-14 01:25:00|11132.5|11126.5|11132.6|11126.6|11134.9|11128.9|11129.1|11123.1|0
1668389400000|2022-11-14 01:30:00|11131.5|11125.5|11141.6|11135.6|11141.7|11135.7|11130.4|11124.4|0
1668389700000|2022-11-14 01:35:00|11141.7|11135.7|11134.8|11128.8|11141.7|11135.7|11132.5|11126.5|0
1668390000000|2022-11-14 01:40:00|11136|11130|11132.5|11126.5|11136|11130|11130.3|11124.3|0
1668390300000|2022-11-14 01:45:00|11132.6|11126.6|11134.8|11128.8|11137|11131|11128.1|11122.1|0
1668390600000|2022-11-14 01:50:00|11134.7|11128.7|11130.3|11124.3|11137|11131|11130.3|11124.3|0
1668390900000|2022-11-14 01:55:00|11131.4|11125.4|11130.3|11124.3|11132.6|11126.6|11128|11122|0
1668391200000|2022-11-14 02:00:00|11132.5|11126.5|11130.3|11124.3|11134.8|11128.8|11128|11122|0
1668391500000|2022-11-14 02:05:00|11129.2|11123.2|11123.4|11117.4|11129.2|11123.2|11121.2|11115.2|0
1668391800000|2022-11-14 02:10:00|11123.5|11117.5|11125.7|11119.7|11127.9|11121.9|11123.4|11117.4|0
1668392100000|2022-11-14 02:15:00|11126.8|11120.8|11125.7|11119.7|11126.8|11120.8|11123.4|11117.4|0
1668392400000|2022-11-14 02:20:00|11124.6|11118.6|11130.4|11124.4|11130.4|11124.4|11124.6|11118.6|0
1668392700000|2022-11-14 02:25:00|11130.3|11124.3|11130.3|11124.3|11130.3|11124.3|11128.1|11122.1|0
1668393000000|2022-11-14 02:30:00|11130.4|11124.4|11130.4|11124.4|11132.6|11126.6|11130.3|11124.3|0
1668393300000|2022-11-14 02:35:00|11132.6|11126.6|11130.4|11124.4|11132.7|11126.7|11130.3|11124.3|0
1668393600000|2022-11-14 02:40:00|11130.3|11124.3|11130.4|11124.4|11132.6|11126.6|11130.3|11124.3|0
1668393900000|2022-11-14 02:45:00|11132.6|11126.6|11131.5|11125.5|11132.7|11126.7|11130.4|11124.4|0
1668394200000|2022-11-14 02:50:00|11130.4|11124.4|11132.7|11126.7|11132.8|11126.8|11130.4|11124.4|0
1668394500000|2022-11-14 02:55:00|11132.8|11126.8|11137.2|11131.2|11137.3|11131.3|11132.7|11126.7|0
1668394800000|2022-11-14 03:00:00|11137.3|11131.3|11137.2|11131.2|11141.7|11135.7|11137.2|11131.2|0
1668395100000|2022-11-14 03:05:00|11137.3|11131.3|11137.2|11131.2|11139.5|11133.5|11134.9|11128.9|0
1668395400000|2022-11-14 03:10:00|11137.1|11131.1|11139.5|11133.5|11139.5|11133.5|11134.9|11128.9|0
1668395700000|2022-11-14 03:15:00|11140.6|11134.6|11137.2|11131.2|11140.6|11134.6|11137.2|11131.2|0
1668396000000|2022-11-14 03:20:00|11135|11129|11141.7|11135.7|11141.8|11135.8|11135|11129|0
1668396300000|2022-11-14 03:25:00|11141.8|11135.8|11144|11138|11144|11138|11139.5|11133.5|0
1668396600000|2022-11-14 03:30:00|11141.8|11135.8|11141.7|11135.7|11141.8|11135.8|11139.5|11133.5|0
1668396900000|2022-11-14 03:35:00|11141.8|11135.8|11144|11138|11144|11138|11141.7|11135.7|0
1668397200000|2022-11-14 03:40:00|11143.9|11137.9|11141.7|11135.7|11144|11138|11139.5|11133.5|0
1668397500000|2022-11-14 03:45:00|11139.4|11133.4|11141.7|11135.7|11141.7|11135.7|11139.4|11133.4|0
1668397800000|2022-11-14 03:50:00|11144|11138|11139.4|11133.4|11144|11138|11139.4|11133.4|0
1668398100000|2022-11-14 03:55:00|11139.5|11133.5|11144|11138|11144|11138|11139.4|11133.4|0
1668398400000|2022-11-14 04:00:00|11141.7|11135.7|11137.2|11131.2|11141.7|11135.7|11134.9|11128.9|0
1668398700000|2022-11-14 04:05:00|11137.1|11131.1|11139.4|11133.4|11139.4|11133.4|11134.9|11128.9|0
1668399000000|2022-11-14 04:10:00|11138.3|11132.3|11137.1|11131.1|11138.3|11132.3|11137.1|11131.1|0
1668399300000|2022-11-14 04:15:00|11137.2|11131.2|11134.8|11128.8|11139.4|11133.4|11134.8|11128.8|0
1668399600000|2022-11-14 04:20:00|11134.9|11128.9|11132.6|11126.6|11134.9|11128.9|11132.6|11126.6|0
1668399900000|2022-11-14 04:25:00|11134.9|11128.9|11132.6|11126.6|11134.9|11128.9|11132.6|11126.6|0
1668400200000|2022-11-14 04:30:00|11132.7|11126.7|11130.4|11124.4|11134.9|11128.9|11130.4|11124.4|0
1668400500000|2022-11-14 04:35:00|11132.6|11126.6|11134.9|11128.9|11134.9|11128.9|11132.6|11126.6|0
1668401100000|2022-11-14 04:45:00|11132.7|11126.7|11134.9|11128.9|11134.9|11128.9|11132.7|11126.7|0
1668401400000|2022-11-14 04:50:00|11135|11129|11135|11129|11135|11129|11135|11129|0
1668401700000|2022-11-14 04:55:00|11134.9|11128.9|11134.9|11128.9|11137.2|11131.2|11134.9|11128.9|0
1668402000000|2022-11-14 05:00:00|11136|11130|11137.1|11131.1|11137.2|11131.2|11132.6|11126.6|0
1668402300000|2022-11-14 05:05:00|11134.8|11128.8|11137.1|11131.1|11137.1|11131.1|11134.8|11128.8|0
1668402600000|2022-11-14 05:10:00|11137|11131|11141.6|11135.6|11141.6|11135.6|11137|11131|0
1668402900000|2022-11-14 05:15:00|11141.7|11135.7|11143.9|11137.9|11146.1|11140.1|11141.6|11135.6|0
1668403200000|2022-11-14 05:20:00|11141.6|11135.6|11141.5|11135.5|11143.9|11137.9|11139.3|11133.3|0
1668403500000|2022-11-14 05:25:00|11141.6|11135.6|11139.2|11133.2|11141.6|11135.6|11137|11131|0
1668403800000|2022-11-14 05:30:00|11137|11131|11137|11131|11139.3|11133.3|11137|11131|0
1668404100000|2022-11-14 05:35:00|11134.8|11128.8|11132.5|11126.5|11134.8|11128.8|11130.2|11124.2|0
1668404400000|2022-11-14 05:40:00|11130.3|11124.3|11128|11122|11130.3|11124.3|11128|11122|0
1668404700000|2022-11-14 05:45:00|11128.1|11122.1|11128.2|11122.2|11130.3|11124.3|11128|11122|0
1668405000000|2022-11-14 05:50:00|11130.4|11124.4|11128.2|11122.2|11130.5|11124.5|11128.1|11122.1|0
1668405300000|2022-11-14 05:55:00|11128.1|11122.1|11123.5|11117.5|11128.2|11122.2|11123.5|11117.5|0
1668405600000|2022-11-14 06:00:00|11123.6|11117.6|11121.4|11115.4|11128.1|11122.1|11120.2|11114.2|0
1668405900000|2022-11-14 06:05:00|11121.3|11115.3|11098.8|11092.8|11126.1|11120.1|11098.8|11092.8|0
1668406200000|2022-11-14 06:10:00|11101.1|11095.1|11105.9|11099.9|11106|11100|11097.4|11091.4|0
1668406500000|2022-11-14 06:15:00|11104.8|11098.8|11106.2|11100.2|11106.2|11100.2|11101.5|11095.5|0
1668406800000|2022-11-14 06:20:00|11106.1|11100.1|11103.9|11097.9|11106.2|11100.2|11101.6|11095.6|0
1668407100000|2022-11-14 06:25:00|11105|11099|11108|11102|11110.3|11104.3|11105|11099|0
1668407400000|2022-11-14 06:30:00|11108.1|11102.1|11110.3|11104.3|11110.3|11104.3|11108|11102|0
1668407700000|2022-11-14 06:35:00|11109.2|11103.2|11106.7|11100.7|11110.3|11104.3|11106.7|11100.7|0
1668408000000|2022-11-14 06:40:00|11105.6|11099.6|11111.7|11105.7|11111.7|11105.7|11104.4|11098.4|0
1668408300000|2022-11-14 06:45:00|11112.8|11106.8|11111.7|11105.7|11113.9|11107.9|11111.7|11105.7|0
1668408600000|2022-11-14 06:50:00|11109.5|11103.5|11107.7|11101.7|11111.8|11105.8|11107.7|11101.7|0
1668408900000|2022-11-14 06:55:00|11107.8|11101.8|11098.3|11092.3|11107.8|11101.8|11096.1|11090.1|0
1668409200000|2022-11-14 07:00:00|11075.4|11073.4|11086.9|11084.9|11092.9|11090.9|11074.9|11072.9|206
1668409500000|2022-11-14 07:05:00|11087.9|11085.9|11088.9|11086.9|11093.4|11091.4|11083.9|11081.9|266
1668409800000|2022-11-14 07:10:00|11089.4|11087.4|11103.4|11101.4|11103.9|11101.9|11085.9|11083.9|179
1668410100000|2022-11-14 07:15:00|11104.4|11102.4|11102.4|11100.4|11104.9|11102.9|11099.9|11097.9|95
1668410400000|2022-11-14 07:20:00|11102.9|11100.9|11100.9|11098.9|11104.4|11102.4|11093.4|11091.4|87
1668410700000|2022-11-14 07:25:00|11101.4|11099.4|11105.9|11103.9|11110.4|11108.4|11101.4|11099.4|137
1668411000000|2022-11-14 07:30:00|11108.4|11106.4|11099.4|11097.4|11111.4|11109.4|11099.4|11097.4|210
1668411300000|2022-11-14 07:35:00|11098.9|11096.9|11103.4|11101.4|11106.4|11104.4|11097.4|11095.4|36
1668411600000|2022-11-14 07:40:00|11102.9|11100.9|11092.4|11090.4|11102.9|11100.9|11091.9|11089.9|71
1668411900000|2022-11-14 07:45:00|11091.9|11089.9|11092.4|11090.4|11095.4|11093.4|11089.9|11087.9|40
1668412200000|2022-11-14 07:50:00|11091.9|11089.9|11086.4|11084.4|11091.9|11089.9|11084.9|11082.9|36
1668412500000|2022-11-14 07:55:00|11088.4|11086.4|11072.4|11070.4|11091.4|11089.4|11072.4|11070.4|258
1668412800000|2022-11-14 08:00:00|11073.4|11071.4|11025.4|11023.4|11083.9|11081.9|11020.9|11018.9|2464
1668413100000|2022-11-14 08:05:00|11024.9|11022.9|11014.4|11012.4|11036.4|11034.4|11012.4|11010.4|1149
1668413400000|2022-11-14 08:10:00|11013.9|11011.9|11016.4|11014.4|11021.9|11019.9|11001.9|10999.9|739
1668413700000|2022-11-14 08:15:00|11017.4|11015.4|11046.4|11044.4|11050.9|11048.9|11010.9|11008.9|704
1668414000000|2022-11-14 08:20:00|11045.9|11043.9|11064.4|11062.4|11067.4|11065.4|11045.9|11043.9|532
1668414300000|2022-11-14 08:25:00|11063.9|11061.9|11052.4|11050.4|11063.9|11061.9|11051.9|11049.9|412
1668414600000|2022-11-14 08:30:00|11052.9|11050.9|11053.9|11051.9|11065.4|11063.4|11052.4|11050.4|393
1668414900000|2022-11-14 08:35:00|11053.4|11051.4|11052.9|11050.9|11054.4|11052.4|11042.9|11040.9|374
1668415200000|2022-11-14 08:40:00|11052.8|11050.8|11061.8|11059.8|11061.8|11059.8|11050.8|11048.8|182
1668415500000|2022-11-14 08:45:00|11061.3|11059.3|11078.8|11076.8|11079.3|11077.3|11059.8|11057.8|293
1668415800000|2022-11-14 08:50:00|11078.3|11076.3|11086.8|11084.8|11088.3|11086.3|11076.8|11074.8|370
1668416100000|2022-11-14 08:55:00|11087.3|11085.3|11087.8|11085.8|11089.8|11087.8|11081.8|11079.8|368
1668416400000|2022-11-14 09:00:00|11087.3|11085.3|11070.8|11068.8|11089.8|11087.8|11070.3|11068.3|329
1668416700000|2022-11-14 09:05:00|11070.3|11068.3|11069.3|11067.3|11074.8|11072.8|11066.8|11064.8|199
1668417000000|2022-11-14 09:10:00|11069.8|11067.8|11073.8|11071.8|11075.8|11073.8|11068.8|11066.8|301
1668417300000|2022-11-14 09:15:00|11075.3|11073.3|11080.3|11078.3|11082.8|11080.8|11074.3|11072.3|293
1668417600000|2022-11-14 09:20:00|11079.8|11077.8|11085.3|11083.3|11089.3|11087.3|11079.3|11077.3|372
1668417900000|2022-11-14 09:25:00|11084.8|11082.8|11080.8|11078.8|11084.8|11082.8|11077.8|11075.8|267
1668418200000|2022-11-14 09:30:00|11081.8|11079.8|11073.8|11071.8|11085.8|11083.8|11073.8|11071.8|263
1668418500000|2022-11-14 09:35:00|11074.3|11072.3|11076.8|11074.8|11087.3|11085.3|11071.3|11069.3|162
1668418800000|2022-11-14 09:40:00|11077.3|11075.3|11079.3|11077.3|11079.8|11077.8|11067.8|11065.8|188
1668419100000|2022-11-14 09:45:00|11079.8|11077.8|11074.8|11072.8|11080.8|11078.8|11072.8|11070.8|82
1668419400000|2022-11-14 09:50:00|11074.3|11072.3|11078.3|11076.3|11079.3|11077.3|11071.8|11069.8|194
1668419700000|2022-11-14 09:55:00|11077.8|11075.8|11065.3|11063.3|11078.8|11076.8|11064.8|11062.8|291
1668420000000|2022-11-14 10:00:00|11064.8|11062.8|11061.3|11059.3|11068.3|11066.3|11058.8|11056.8|208
1668420300000|2022-11-14 10:05:00|11060.8|11058.8|11073.3|11071.3|11073.3|11071.3|11059.8|11057.8|360
1668420600000|2022-11-14 10:10:00|11073.8|11071.8|11082.3|11080.3|11084.8|11082.8|11073.8|11071.8|165
1668420900000|2022-11-14 10:15:00|11081.8|11079.8|11075.8|11073.8|11085.3|11083.3|11075.8|11073.8|134
1668421200000|2022-11-14 10:20:00|11075.3|11073.3|11083.8|11081.8|11084.8|11082.8|11073.3|11071.3|104
1668421500000|2022-11-14 10:25:00|11084.3|11082.3|11075.8|11073.8|11087.8|11085.8|11073.8|11071.8|125
1668421800000|2022-11-14 10:30:00|11075.3|11073.3|11064.8|11062.8|11076.3|11074.3|11063.3|11061.3|259
1668422100000|2022-11-14 10:35:00|11064.3|11062.3|11054.3|11052.3|11065.8|11063.8|11053.3|11051.3|110
1668422400000|2022-11-14 10:40:00|11054.8|11052.8|11052.8|11050.8|11056.8|11054.8|11049.8|11047.8|91
1668422700000|2022-11-14 10:45:00|11053.3|11051.3|11062.3|11060.3|11062.8|11060.8|11052.3|11050.3|171
1668423000000|2022-11-14 10:50:00|11062.8|11060.8|11050.8|11048.8|11065.8|11063.8|11049.8|11047.8|228
1668423300000|2022-11-14 10:55:00|11051.3|11049.3|11055.8|11053.8|11057.8|11055.8|11049.8|11047.8|95
1668423600000|2022-11-14 11:00:00|11054.8|11052.8|11053.8|11051.8|11058.8|11056.8|11052.8|11050.8|208
1668423900000|2022-11-14 11:05:00|11053.3|11051.3|11054.3|11052.3|11055.8|11053.8|11049.8|11047.8|143
1668424200000|2022-11-14 11:10:00|11054.8|11052.8|11054.8|11052.8|11057.8|11055.8|11052.8|11050.8|1332
1668424500000|2022-11-14 11:15:00|11055.3|11053.3|11051.8|11049.8|11055.8|11053.8|11048.8|11046.8|95
1668424800000|2022-11-14 11:20:00|11052.3|11050.3|11046.3|11044.3|11055.3|11053.3|11046.3|11044.3|104
1668425100000|2022-11-14 11:25:00|11046.8|11044.8|11054.3|11052.3|11057.3|11055.3|11046.3|11044.3|70
1668425400000|2022-11-14 11:30:00|11053.8|11051.8|11046.8|11044.8|11054.3|11052.3|11046.3|11044.3|77
1668425700000|2022-11-14 11:35:00|11046.3|11044.3|11045.3|11043.3|11047.8|11045.8|11040.8|11038.8|70
1668426000000|2022-11-14 11:40:00|11044.8|11042.8|11040.3|11038.3|11047.8|11045.8|11039.8|11037.8|309
1668426300000|2022-11-14 11:45:00|11040.8|11038.8|11040.3|11038.3|11043.8|11041.8|11038.8|11036.8|103
1668426600000|2022-11-14 11:50:00|11039.8|11037.8|11034.3|11032.3|11040.3|11038.3|11034.3|11032.3|103
1668426900000|2022-11-14 11:55:00|11033.8|11031.8|11039.8|11037.8|11041.8|11039.8|11033.8|11031.8|70
1668427200000|2022-11-14 12:00:00|11037.8|11035.8|11036.8|11034.8|11037.8|11035.8|11033.8|11031.8|145
1668427500000|2022-11-14 12:05:00|11036.3|11034.3|11039.8|11037.8|11040.3|11038.3|11034.8|11032.8|133
1668427800000|2022-11-14 12:10:00|11039.3|11037.3|11039.3|11037.3|11040.8|11038.8|11037.3|11035.3|99
1668428100000|2022-11-14 12:15:00|11039.8|11037.8|11035.3|11033.3|11040.8|11038.8|11033.3|11031.3|75
1668428400000|2022-11-14 12:20:00|11034.8|11032.8|11038.3|11036.3|11039.8|11037.8|11033.8|11031.8|30
1668428700000|2022-11-14 12:25:00|11038.8|11036.8|11041.8|11039.8|11043.3|11041.3|11037.8|11035.8|83
1668429000000|2022-11-14 12:30:00|11041.3|11039.3|11042.3|11040.3|11045.8|11043.8|11040.8|11038.8|99
1668429300000|2022-11-14 12:35:00|11042.8|11040.8|11041.8|11039.8|11043.8|11041.8|11039.3|11037.3|58
1668429600000|2022-11-14 12:40:00|11041.3|11039.3|11047|11045|11049|11047|11041.3|11039.3|89
1668429900000|2022-11-14 12:45:00|11046.5|11044.5|11045|11043|11050|11048|11045|11043|99
1668430200000|2022-11-14 12:50:00|11044.5|11042.5|11048.5|11046.5|11051.5|11049.5|11044.5|11042.5|73
1668430500000|2022-11-14 12:55:00|11048|11046|11044.5|11042.5|11048|11046|11044.5|11042.5|48
1668430800000|2022-11-14 13:00:00|11044|11042|11042.5|11040.5|11044|11042|11039|11037|134
1668431100000|2022-11-14 13:05:00|11043|11041|11046|11044|11047|11045|11039.5|11037.5|200
1668431400000|2022-11-14 13:10:00|11046.5|11044.5|11051.5|11049.5|11052|11050|11045|11043|100
1668431700000|2022-11-14 13:15:00|11051|11049|11055|11053|11058|11056|11050|11048|143
1668432000000|2022-11-14 13:20:00|11055.5|11053.5|11056|11054|11061|11059|11055|11053|73
1668432300000|2022-11-14 13:25:00|11056.5|11054.5|11053|11051|11057|11055|11049|11047|78
1668432600000|2022-11-14 13:30:00|11053.5|11051.5|11052.5|11050.5|11053.5|11051.5|11046|11044|246
1668432900000|2022-11-14 13:35:00|11053|11051|11053|11051|11056.5|11054.5|11052.5|11050.5|159
1668433200000|2022-11-14 13:40:00|11053.5|11051.5|11055|11053|11058|11056|11052|11050|200
1668433500000|2022-11-14 13:45:00|11054.5|11052.5|11053|11051|11056|11054|11051|11049|103
1668433800000|2022-11-14 13:50:00|11053.5|11051.5|11049|11047|11053.5|11051.5|11046.5|11044.5|95
1668434100000|2022-11-14 13:55:00|11049.5|11047.5|11045|11043|11050|11048|11040|11038|124
1668434400000|2022-11-14 14:00:00|11044.5|11042.5|11050.5|11048.5|11051|11049|11044.5|11042.5|150
1668434700000|2022-11-14 14:05:00|11050|11048|11050|11048|11052.5|11050.5|11047|11045|178
1668435000000|2022-11-14 14:10:00|11049.5|11047.5|11045|11043|11052|11050|11043|11041|165
1668435300000|2022-11-14 14:15:00|11044.5|11042.5|11043|11041|11046.5|11044.5|11043|11041|94
1668435600000|2022-11-14 14:20:00|11043.5|11041.5|11044|11042|11047|11045|11041|11039|176
1668435900000|2022-11-14 14:25:00|11044.5|11042.5|11048|11046|11050.5|11048.5|11043|11041|218
1668436200000|2022-11-14 14:30:00|11049|11047|11048|11046|11057.5|11055.5|11046.5|11044.5|486
1668436500000|2022-11-14 14:35:00|11047.5|11045.5|11047|11045|11049|11047|11041.5|11039.5|575
1668436800000|2022-11-14 14:40:00|11046.5|11044.5|11037|11035|11048|11046|11036|11034|405
1668437100000|2022-11-14 14:45:00|11036|11034|11040|11038|11042|11040|11031|11029|395
1668437400000|2022-11-14 14:50:00|11039.5|11037.5|11047.5|11045.5|11049|11047|11038.5|11036.5|257
1668437700000|2022-11-14 14:55:00|11048|11046|11046.5|11044.5|11051|11049|11043.5|11041.5|269
1668438000000|2022-11-14 15:00:00|11047.5|11045.5|11044|11042|11052|11050|11043.5|11041.5|346
1668438300000|2022-11-14 15:05:00|11044.5|11042.5|11047|11045|11050|11048|11042.5|11040.5|197
1668438600000|2022-11-14 15:10:00|11045.2|11043.2|11055.7|11053.7|11058.2|11056.2|11045.2|11043.2|263
1668438900000|2022-11-14 15:15:00|11056.7|11054.7|11063.7|11061.7|11072.2|11070.2|11056.7|11054.7|457
1668439200000|2022-11-14 15:20:00|11063.2|11061.2|11055.2|11053.2|11067.2|11065.2|11054.7|11052.7|323
1668439500000|2022-11-14 15:25:00|11054.7|11052.7|11037.2|11035.2|11055.2|11053.2|11029.2|11027.2|527
1668439800000|2022-11-14 15:30:00|11037.7|11035.7|11042.2|11040.2|11044.2|11042.2|11035.2|11033.2|422
1668440100000|2022-11-14 15:35:00|11041.7|11039.7|11031.2|11029.2|11041.7|11039.7|11029.2|11027.2|360
1668440400000|2022-11-14 15:40:00|11032.2|11030.2|11019.2|11017.2|11032.7|11030.7|11017.7|11015.7|356
1668440700000|2022-11-14 15:45:00|11019.7|11017.7|11010.2|11008.2|11020.2|11018.2|11009.2|11007.2|382
1668441000000|2022-11-14 15:50:00|11009.7|11007.7|11014.7|11012.7|11016.2|11014.2|11008.2|11006.2|288
1668441300000|2022-11-14 15:55:00|11014.2|11012.2|11008.2|11006.2|11016.2|11014.2|11007.7|11005.7|300
1668441600000|2022-11-14 16:00:00|11007.7|11005.7|11002.2|11000.2|11010.2|11008.2|10999.2|10997.2|396
1668441900000|2022-11-14 16:05:00|11003.2|11001.2|11002.2|11000.2|11005.2|11003.2|10998.7|10996.7|518
1668442200000|2022-11-14 16:10:00|11002.7|11000.7|10996.2|10994.2|11002.7|11000.7|10991.2|10989.2|814
1668442500000|2022-11-14 16:15:00|10996.7|10994.7|11002.7|11000.7|11003.2|11001.2|10993.2|10991.2|962
1668442800000|2022-11-14 16:20:00|11002.2|11000.2|10996.2|10994.2|11002.2|11000.2|10994.2|10992.2|645
1668443100000|2022-11-14 16:25:00|10997.2|10995.2|11001.2|10999.2|11009.2|11007.2|10996.2|10994.2|1843
1668443400000|2022-11-14 16:30:00|11003.2|11001.2|10999.2|10997.2|11004.2|11002.2|10994.7|10992.7|1091
1668443700000|2022-11-14 16:35:00|11000.2|10998.2|11005.7|11003.7|11011.7|11009.7|11000.2|10998.2|324
1668444000000|2022-11-14 16:40:00|11005.2|11003.2|11013.2|11011.2|11013.2|11011.2|11005.2|11003.2|177
1668444300000|2022-11-14 16:45:00|11013.7|11011.7|11009.7|11007.7|11018.2|11016.2|11009.7|11007.7|149
1668444600000|2022-11-14 16:50:00|11009.2|11007.2|11002.2|11000.2|11011.7|11009.7|11000.2|10998.2|77
1668444900000|2022-11-14 16:55:00|11002.7|11000.7|11003.2|11001.2|11005.7|11003.7|11002.2|11000.2|43
1668445200000|2022-11-14 17:00:00|11003.7|11001.7|11006.2|11004.2|11009.2|11007.2|11000.2|10998.2|72
1668445500000|2022-11-14 17:05:00|11005.7|11003.7|11007.7|11005.7|11007.7|11005.7|11003.2|11001.2|36
1668445800000|2022-11-14 17:10:00|11008.2|11006.2|11006.7|11004.7|11009.2|11007.2|11004.2|11002.2|32
1668446100000|2022-11-14 17:15:00|11007.2|11005.2|11005.7|11003.7|11010.2|11008.2|11004.7|11002.7|93
1668446400000|2022-11-14 17:20:00|11006.2|11004.2|11004.7|11002.7|11006.2|11004.2|10996.2|10994.2|21
1668446700000|2022-11-14 17:25:00|11005.2|11003.2|11007.7|11005.7|11009.2|11007.2|11003.7|11001.7|62
1668447000000|2022-11-14 17:30:00|11008.2|11006.2|11011.2|11009.2|11013.2|11011.2|11006.7|11004.7|40
1668447300000|2022-11-14 17:35:00|11011.7|11009.7|11011.7|11009.7|11015.2|11013.2|11008.7|11006.7|21
1668447600000|2022-11-14 17:40:00|11011.2|11009.2|11010.7|11008.7|11011.7|11009.7|11008.2|11006.2|20
1668447900000|2022-11-14 17:45:00|11011.2|11009.2|11014.7|11012.7|11015.7|11013.7|11010.2|11008.2|14
1668448200000|2022-11-14 17:50:00|11015.2|11013.2|11013.7|11011.7|11016.2|11014.2|11013.2|11011.2|15
1668448500000|2022-11-14 17:55:00|11014.2|11012.2|11017.2|11015.2|11017.7|11015.7|11014.2|11012.2|119
1668448800000|2022-11-14 18:00:00|11016.7|11014.7|11019.2|11017.2|11020.7|11018.7|11016.2|11014.2|63
1668449100000|2022-11-14 18:05:00|11018.7|11016.7|11018.7|11016.7|11020.7|11018.7|11016.2|11014.2|26
1668449400000|2022-11-14 18:10:00|11019.2|11017.2|11023.2|11021.2|11023.7|11021.7|11018.7|11016.7|13
1668449700000|2022-11-14 18:15:00|11023.7|11021.7|11024.2|11022.2|11025.7|11023.7|11022.2|11020.2|21
1668450000000|2022-11-14 18:20:00|11024.7|11022.7|11026.7|11024.7|11027.7|11025.7|11023.7|11021.7|24
1668450300000|2022-11-14 18:25:00|11026.2|11024.2|11028.2|11026.2|11031.2|11029.2|11026.2|11024.2|29
1668450600000|2022-11-14 18:30:00|11027.7|11025.7|11025.7|11023.7|11027.7|11025.7|11024.2|11022.2|15
1668450900000|2022-11-14 18:35:00|11026.2|11024.2|11025.7|11023.7|11026.7|11024.7|11023.7|11021.7|18
1668451200000|2022-11-14 18:40:00|11025.2|11023.2|11025.7|11023.7|11025.7|11023.7|11022.2|11020.2|12
1668451500000|2022-11-14 18:45:00|11025.2|11023.2|11024.2|11022.2|11026.2|11024.2|11023.2|11021.2|11
1668451800000|2022-11-14 18:50:00|11024.7|11022.7|11026.7|11024.7|11027.7|11025.7|11024.7|11022.7|16
1668452100000|2022-11-14 18:55:00|11026.2|11024.2|11026.7|11024.7|11027.2|11025.2|11025.2|11023.2|4
1668452400000|2022-11-14 19:00:00|11027.2|11025.2|11022.7|11020.7|11027.2|11025.2|11021.2|11019.2|63
1668452700000|2022-11-14 19:05:00|11023.2|11021.2|11018.2|11016.2|11023.2|11021.2|11017.7|11015.7|8
1668453000000|2022-11-14 19:10:00|11018.7|11016.7|11020.2|11018.2|11020.2|11018.2|11017.7|11015.7|4
1668453300000|2022-11-14 19:15:00|11021.2|11019.2|11018.2|11016.2|11021.7|11019.7|11015.2|11013.2|17
1668453600000|2022-11-14 19:20:00|11017.7|11015.7|11018.7|11016.7|11019.7|11017.7|11015.2|11013.2|8
1668453900000|2022-11-14 19:25:00|11018.2|11016.2|11021.7|11019.7|11022.2|11020.2|11017.7|11015.7|7
1668454200000|2022-11-14 19:30:00|11021.2|11019.2|11020.2|11018.2|11024.7|11022.7|11020.2|11018.2|8
1668454500000|2022-11-14 19:35:00|11020.7|11018.7|11018.7|11016.7|11023.2|11021.2|11018.7|11016.7|7
1668454800000|2022-11-14 19:40:00|11018.2|11016.2|11019.7|11017.7|11020.7|11018.7|11016.7|11014.7|6
1668455100000|2022-11-14 19:45:00|11019.2|11017.2|11014.7|11012.7|11021.2|11019.2|11013.7|11011.7|4
1668455400000|2022-11-14 19:50:00|11014.2|11012.2|11017.2|11015.2|11019.7|11017.7|11014.2|11012.2|4
1668455700000|2022-11-14 19:55:00|11017.7|11015.7|11017.7|11015.7|11019.7|11017.7|11016.7|11014.7|10
1668456000000|2022-11-14 20:00:00|11018.2|11016.2|11022.2|11020.2|11023.2|11021.2|11018.2|11016.2|7
1668456300000|2022-11-14 20:05:00|11021.7|11019.7|11015.7|11013.7|11024.7|11022.7|11015.2|11013.2|10
1668456600000|2022-11-14 20:10:00|11016.2|11014.2|11002.7|11000.7|11017.2|11015.2|11002.7|11000.7|19
1668456900000|2022-11-14 20:15:00|11003.2|11001.2|11008.7|11006.7|11010.2|11008.2|11001.7|10999.7|9
1668457200000|2022-11-14 20:20:00|11009.2|11007.2|11011.2|11009.2|11012.7|11010.7|11007.7|11005.7|23
1668457500000|2022-11-14 20:25:00|11010.7|11008.7|11007.2|11005.2|11012.7|11010.7|11006.7|11004.7|78
1668457800000|2022-11-14 20:30:00|11007.7|11005.7|11002.7|11000.7|11010.2|11008.2|11002.2|11000.2|17
1668458100000|2022-11-14 20:35:00|11003.2|11001.2|11005.2|11003.2|11009.2|11007.2|11002.7|11000.7|11
1668458400000|2022-11-14 20:40:00|11006.2|11004.2|11001.7|10999.7|11007.7|11005.7|11000.7|10998.7|7
1668458700000|2022-11-14 20:45:00|11002.2|11000.2|10987.7|10985.7|11003.7|11001.7|10987.2|10985.2|53
1668459000000|2022-11-14 20:50:00|10987.2|10985.2|10968.7|10966.7|10987.2|10985.2|10968.7|10966.7|83
1668459300000|2022-11-14 20:55:00|10969.7|10967.7|10970.6|10964.6|10970.6|10968.2|10963.7|10959.5|71
1668459600000|2022-11-14 21:00:00|10973.9|10967.9|10979.1|10973.1|10982.7|10976.7|10973.5|10967.5|81
1668459900000|2022-11-14 21:05:00|10979.6|10973.6|10982.3|10976.3|10985.2|10979.2|10979.1|10973.1|0
1668460200000|2022-11-14 21:10:00|10982.7|10976.7|10989.8|10983.8|10989.8|10983.8|10982.3|10976.3|0
1668460500000|2022-11-14 21:15:00|10989.3|10983.3|10980.9|10974.9|10989.3|10983.3|10980|10974|0
1668460800000|2022-11-14 21:20:00|10980.7|10974.7|10980.9|10974.9|10981.8|10975.8|10980|10974|0
1668461100000|2022-11-14 21:25:00|10980.5|10974.5|10980|10974|10980.5|10974.5|10979.6|10973.6|0
1668461400000|2022-11-14 21:30:00|10979.6|10973.6|10981.1|10975.1|10982.1|10976.1|10977.5|10971.5|0
1668461700000|2022-11-14 21:35:00|10980.7|10974.7|10981.6|10975.6|10981.8|10975.8|10980.2|10974.2|0
1668462000000|2022-11-14 21:40:00|10981.4|10975.4|10985.9|10979.9|10985.9|10979.9|10981.1|10975.1|0
1668462300000|2022-11-14 21:45:00|10986.1|10980.1|10984.1|10978.1|10988.2|10982.2|10983.7|10977.7|0
1668462600000|2022-11-14 21:50:00|10984.8|10978.8|10984.8|10978.8|10985.7|10979.7|10982.1|10976.1|0
1668462900000|2022-11-14 21:55:00|10985.2|10979.2|10987.3|10981.3|10988|10982|10984.1|10978.1|0
1668463200000|2022-11-14 22:00:00|10986.8|10980.8|10988|10982|10988.9|10982.9|10986.8|10980.8|0
1668463500000|2022-11-14 22:05:00|10987.7|10981.7|10985.2|10979.2|10987.7|10981.7|10985|10979|0
1668463800000|2022-11-14 22:10:00|10985.5|10979.5|10986.4|10980.4|10986.6|10980.6|10985|10979|0
1668464100000|2022-11-14 22:15:00|10987.1|10981.1|10987.1|10981.1|10987.1|10981.1|10987.1|10981.1|0
1668464400000|2022-11-14 22:20:00|10987.5|10981.5|10987.5|10981.5|10987.7|10981.7|10986.8|10980.8|0
1668464700000|2022-11-14 22:25:00|10986.1|10980.1|10986.1|10980.1|10987.3|10981.3|10985.2|10979.2|0
1668465000000|2022-11-14 22:30:00|10986.2|10980.2|10987.1|10981.1|10987.1|10981.1|10986.2|10980.2|0
1668465300000|2022-11-14 22:35:00|10987.7|10981.7|10987.5|10981.5|10987.7|10981.7|10987.5|10981.5|0
1668465600000|2022-11-14 22:40:00|10987.7|10981.7|10988.4|10982.4|10988.9|10982.9|10987.5|10981.5|0
1668465900000|2022-11-14 22:45:00|10988|10982|10988.9|10982.9|10988.9|10982.9|10988|10982|0
1668466200000|2022-11-14 22:50:00|10988.8|10982.8|10988|10982|10988.8|10982.8|10987.5|10981.5|0
1668466500000|2022-11-14 22:55:00|10987.9|10981.9|10988.2|10982.2|10988.4|10982.4|10987.5|10981.5|0
1668466800000|2022-11-14 23:00:00|10987.1|10981.1|10987.3|10981.3|10991.4|10985.4|10986.4|10980.4|0
1668467100000|2022-11-14 23:05:00|10987.7|10981.7|10988.6|10982.6|10990|10984|10986.8|10980.8|0
1668467400000|2022-11-14 23:10:00|10988.7|10982.7|10989.6|10983.6|10990|10984|10988.2|10982.2|0
1668467700000|2022-11-14 23:15:00|10990|10984|10989.6|10983.6|10991.1|10985.1|10989.1|10983.1|0
1668468000000|2022-11-14 23:20:00|10989.5|10983.5|10990.7|10984.7|10991.4|10985.4|10989.1|10983.1|0
1668468300000|2022-11-14 23:25:00|10990.9|10984.9|10990|10984|10990.9|10984.9|10988.2|10982.2|0
1668468600000|2022-11-14 23:30:00|10990.7|10984.7|10991.6|10985.6|10991.8|10985.8|10989.6|10983.6|0
1668468900000|2022-11-14 23:35:00|10991.4|10985.4|10992.5|10986.5|10992.5|10986.5|10990.7|10984.7|0
1668469200000|2022-11-14 23:40:00|10992.7|10986.7|10993|10987|10994.3|10988.3|10992|10986|0
1668469500000|2022-11-14 23:45:00|10992.9|10986.9|10987.7|10981.7|10993|10987|10987.3|10981.3|0
1668469800000|2022-11-14 23:50:00|10988|10982|10986.8|10980.8|10989.6|10983.6|10986.4|10980.4|0
1668470100000|2022-11-14 23:55:00|10987.3|10981.3|10985.5|10979.5|10987.3|10981.3|10985.5|10979.5|0
1668470400000|2022-11-15 00:00:00|10986.1|10980.1|10990|10984|10990|10984|10984.1|10978.1|0
1668470700000|2022-11-15 00:05:00|10989.6|10983.6|10986.4|10980.4|10989.6|10983.6|10985.9|10979.9|0
1668471000000|2022-11-15 00:10:00|10986.8|10980.8|10984.6|10978.6|10989.6|10983.6|10984.6|10978.6|0
1668471300000|2022-11-15 00:15:00|10984.9|10978.9|10979.1|10973.1|10985.1|10979.1|10974.7|10968.7|0
1668471600000|2022-11-15 00:20:00|10976.9|10970.9|10981.4|10975.4|10981.4|10975.4|10976.9|10970.9|0
1668471900000|2022-11-15 00:25:00|10980.3|10974.3|10981.3|10975.3|10981.4|10975.4|10979.1|10973.1|0
1668472200000|2022-11-15 00:30:00|10980.2|10974.2|10983.6|10977.6|10983.6|10977.6|10979.1|10973.1|0
1668472500000|2022-11-15 00:35:00|10983.5|10977.5|10983.6|10977.6|10983.6|10977.6|10981.3|10975.3|0
1668472800000|2022-11-15 00:40:00|10985.8|10979.8|10981.3|10975.3|10985.8|10979.8|10981.3|10975.3|0
1668473100000|2022-11-15 00:45:00|10981.4|10975.4|10976.9|10970.9|10981.4|10975.4|10976.8|10970.8|0
1668473400000|2022-11-15 00:50:00|10978|10972|10976.9|10970.9|10980.3|10974.3|10976.9|10970.9|0
1668473700000|2022-11-15 00:55:00|10977|10971|10972.4|10966.4|10977|10971|10972.4|10966.4|0
1668474000000|2022-11-15 01:00:00|10972.5|10966.5|10977.7|10971.7|10978.8|10972.8|10972.5|10966.5|0
1668474300000|2022-11-15 01:05:00|10978.8|10972.8|10976.5|10970.5|10978.8|10972.8|10974.3|10968.3|0
1668474600000|2022-11-15 01:10:00|10976.6|10970.6|10978.8|10972.8|10978.8|10972.8|10976.5|10970.5|0
1668474900000|2022-11-15 01:15:00|10976.6|10970.6|10983.3|10977.3|10985.6|10979.6|10976.6|10970.6|0
1668475200000|2022-11-15 01:20:00|10983.4|10977.4|10983.4|10977.4|10985.6|10979.6|10981.1|10975.1|0
1668475500000|2022-11-15 01:25:00|10981.2|10975.2|10985.6|10979.6|10985.6|10979.6|10981.2|10975.2|0
1668475800000|2022-11-15 01:30:00|10984.5|10978.5|10981.1|10975.1|10985.6|10979.6|10976.6|10970.6|0
1668476100000|2022-11-15 01:35:00|10981|10975|10985.7|10979.7|10986.8|10980.8|10978.8|10972.8|0
1668476400000|2022-11-15 01:40:00|10986.8|10980.8|10983.5|10977.5|10986.9|10980.9|10982.4|10976.4|0
1668476700000|2022-11-15 01:45:00|10982.4|10976.4|10986.8|10980.8|10986.9|10980.9|10982.3|10976.3|0
1668477000000|2022-11-15 01:50:00|10984.6|10978.6|10991.3|10985.3|10991.4|10985.4|10984.6|10978.6|0
1668477300000|2022-11-15 01:55:00|10991.4|10985.4|10989.2|10983.2|10993.6|10987.6|10987|10981|0
1668477600000|2022-11-15 02:00:00|10987|10981|10993.6|10987.6|10993.6|10987.6|10987|10981|0
1668477900000|2022-11-15 02:05:00|10995.8|10989.8|10993.6|10987.6|10998.1|10992.1|10991.4|10985.4|0
1668478200000|2022-11-15 02:10:00|10993.5|10987.5|11000.3|10994.3|11000.3|10994.3|10993.5|10987.5|0
1668478500000|2022-11-15 02:15:00|10998.1|10992.1|11005.2|10999.2|11005.2|10999.2|10998|10992|0
1668478800000|2022-11-15 02:20:00|11004.1|10998.1|11005.2|10999.2|11005.2|10999.2|11000.8|10994.8|0
1668479100000|2022-11-15 02:25:00|11007.4|11001.4|11005.2|10999.2|11007.4|11001.4|11005.2|10999.2|0
1668479400000|2022-11-15 02:30:00|11007.4|11001.4|11005.3|10999.3|11007.5|11001.5|11005.3|10999.3|0
1668479700000|2022-11-15 02:35:00|11007.5|11001.5|11009.8|11003.8|11009.8|11003.8|11006.4|11000.4|0
1668480000000|2022-11-15 02:40:00|11012|11006|11009.6|11003.6|11012|11006|11009.6|11003.6|0
1668480300000|2022-11-15 02:45:00|11009.5|11003.5|11007.3|11001.3|11009.5|11003.5|11005|10999|0
1668480600000|2022-11-15 02:50:00|11009.5|11003.5|11016.2|11010.2|11016.2|11010.2|11007.3|11001.3|0
1668480900000|2022-11-15 02:55:00|11014|11008|11018.6|11012.6|11018.6|11012.6|11014|11008|0
1668481200000|2022-11-15 03:00:00|11018.5|11012.5|11018.6|11012.6|11020.8|11014.8|11018.5|11012.5|0
1668481500000|2022-11-15 03:05:00|11019.7|11013.7|11016.4|11010.4|11020.8|11014.8|11016.4|11010.4|0
1668481800000|2022-11-15 03:10:00|11018.6|11012.6|11016.4|11010.4|11019.7|11013.7|11016.4|11010.4|0
1668482100000|2022-11-15 03:15:00|11016.3|11010.3|11018.6|11012.6|11018.6|11012.6|11015.2|11009.2|0
1668482400000|2022-11-15 03:20:00|11016.4|11010.4|11016.4|11010.4|11018.6|11012.6|11014.1|11008.1|0
1668482700000|2022-11-15 03:25:00|11017.5|11011.5|11018.6|11012.6|11020.8|11014.8|11016.3|11010.3|0
1668483000000|2022-11-15 03:30:00|11017.5|11011.5|11020.8|11014.8|11020.8|11014.8|11016.3|11010.3|0
1668483300000|2022-11-15 03:35:00|11018.6|11012.6|11020.9|11014.9|11020.9|11014.9|11018.6|11012.6|0
1668483600000|2022-11-15 03:40:00|11020.8|11014.8|11018.8|11012.8|11021|11015|11018.7|11012.7|0
1668483900000|2022-11-15 03:45:00|11021|11015|11023.2|11017.2|11023.2|11017.2|11021|11015|0
1668484200000|2022-11-15 03:50:00|11024.3|11018.3|11023.2|11017.2|11025.4|11019.4|11021|11015|0
1668484500000|2022-11-15 03:55:00|11021|11015|11021|11015|11023.2|11017.2|11021|11015|0
1668484800000|2022-11-15 04:00:00|11019.9|11013.9|11021|11015|11021|11015|11018.7|11012.7|0
1668485100000|2022-11-15 04:05:00|11019.9|11013.9|11018.8|11012.8|11021|11015|11018.7|11012.7|0
1668485400000|2022-11-15 04:10:00|11018.7|11012.7|11016.5|11010.5|11018.8|11012.8|11016.5|11010.5|0
1668486000000|2022-11-15 04:20:00|11014.3|11008.3|11014.3|11008.3|11014.3|11008.3|11014.3|11008.3|0
1668486300000|2022-11-15 04:25:00|11012.1|11006.1|11012.1|11006.1|11012.1|11006.1|11012.1|11006.1|0
1668486600000|2022-11-15 04:30:00|11014.3|11008.3|11018.7|11012.7|11018.7|11012.7|11012.1|11006.1|0
1668486900000|2022-11-15 04:35:00|11016.5|11010.5|11018.7|11012.7|11018.8|11012.8|11016.5|11010.5|0
1668487200000|2022-11-15 04:40:00|11018.8|11012.8|11018.7|11012.7|11021|11015|11018.7|11012.7|0
1668487500000|2022-11-15 04:45:00|11016.5|11010.5|11018.7|11012.7|11018.7|11012.7|11016.5|11010.5|0
1668487800000|2022-11-15 04:50:00|11016.5|11010.5|11018.7|11012.7|11018.7|11012.7|11016.5|11010.5|0
1668488100000|2022-11-15 04:55:00|11016.5|11010.5|11016.5|11010.5|11018.7|11012.7|11016.5|11010.5|0
1668488400000|2022-11-15 05:00:00|11018.7|11012.7|11018.7|11012.7|11021|11015|11016.5|11010.5|0
1668488700000|2022-11-15 05:05:00|11017.6|11011.6|11023.5|11017.5|11023.5|11017.5|11016.5|11010.5|0
1668489000000|2022-11-15 05:10:00|11023.6|11017.6|11025.8|11019.8|11025.8|11019.8|11023.6|11017.6|0
1668489300000|2022-11-15 05:15:00|11025.7|11019.7|11025.9|11019.9|11025.9|11019.9|11023.5|11017.5|0
1668489600000|2022-11-15 05:20:00|11025.8|11019.8|11025.9|11019.9|11025.9|11019.9|11025.8|11019.8|0
1668489900000|2022-11-15 05:25:00|11025.8|11019.8|11025.8|11019.8|11025.9|11019.9|11025.8|11019.8|0
1668490200000|2022-11-15 05:30:00|11025.9|11019.9|11023.6|11017.6|11025.9|11019.9|11023.6|11017.6|0
1668490500000|2022-11-15 05:35:00|11025.8|11019.8|11023.6|11017.6|11025.8|11019.8|11021.4|11015.4|0
1668490800000|2022-11-15 05:40:00|11023.7|11017.7|11023.6|11017.6|11023.7|11017.7|11023.6|11017.6|0
1668491100000|2022-11-15 05:45:00|11023.7|11017.7|11023.6|11017.6|11023.7|11017.7|11023.6|11017.6|0
1668491400000|2022-11-15 05:50:00|11021.4|11015.4|11023.6|11017.6|11023.7|11017.7|11021.4|11015.4|0
1668491700000|2022-11-15 05:55:00|11021.4|11015.4|11021.4|11015.4|11023.6|11017.6|11021.4|11015.4|0
1668492000000|2022-11-15 06:00:00|11021.5|11015.5|11021.5|11015.5|11023.7|11017.7|11021.4|11015.4|0
1668492300000|2022-11-15 06:05:00|11021.4|11015.4|11025.9|11019.9|11025.9|11019.9|11021.4|11015.4|0
1668492600000|2022-11-15 06:10:00|11024.8|11018.8|11028.2|11022.2|11028.2|11022.2|11023.7|11017.7|0
1668492900000|2022-11-15 06:15:00|11028.1|11022.1|11023.7|11017.7|11028.1|11022.1|11023.7|11017.7|0
1668493500000|2022-11-15 06:25:00|11025.9|11019.9|11025.9|11019.9|11025.9|11019.9|11025.9|11019.9|0
1668493800000|2022-11-15 06:30:00|11026|11020|11025.9|11019.9|11026|11020|11023.7|11017.7|0
1668494100000|2022-11-15 06:35:00|11026|11020|11023.7|11017.7|11026|11020|11023.7|11017.7|0
1668494400000|2022-11-15 06:40:00|11022.6|11016.6|11021.5|11015.5|11022.6|11016.6|11021.5|11015.5|0
1668494700000|2022-11-15 06:45:00|11020.4|11014.4|11021.5|11015.5|11021.5|11015.5|11019.2|11013.2|0
1668495000000|2022-11-15 06:50:00|11021.6|11015.6|11027.1|11021.1|11028.2|11022.2|11021.6|11015.6|0
1668495300000|2022-11-15 06:55:00|11026|11020|11028.2|11022.2|11028.2|11022.2|11026|11020|0
1668495600000|2022-11-15 07:00:00|11016.2|11014.2|11021.2|11019.2|11024.2|11022.2|11007.7|11005.7|116
1668495900000|2022-11-15 07:05:00|11020.7|11018.7|11016.7|11014.7|11024.2|11022.2|11013.7|11011.7|52
1668496200000|2022-11-15 07:10:00|11017.2|11015.2|11015.7|11013.7|11021.7|11019.7|11014.2|11012.2|25
1668496500000|2022-11-15 07:15:00|11015.2|11013.2|11016.7|11014.7|11017.2|11015.2|11011.7|11009.7|47
1668496800000|2022-11-15 07:20:00|11017.7|11015.7|11026.7|11024.7|11029.7|11027.7|11017.7|11015.7|47
1668497100000|2022-11-15 07:25:00|11026.2|11024.2|11017.2|11015.2|11026.2|11024.2|11016.7|11014.7|33
1668497400000|2022-11-15 07:30:00|11017.7|11015.7|11015.7|11013.7|11021.7|11019.7|11015.7|11013.7|45
1668497700000|2022-11-15 07:35:00|11015.2|11013.2|11018.7|11016.7|11020.7|11018.7|11014.2|11012.2|30
1668498000000|2022-11-15 07:40:00|11019.2|11017.2|11023.7|11021.7|11024.7|11022.7|11019.2|11017.2|46
1668498300000|2022-11-15 07:45:00|11023.2|11021.2|11020.7|11018.7|11030.7|11028.7|11019.2|11017.2|52
1668498600000|2022-11-15 07:50:00|11021.2|11019.2|11016.7|11014.7|11021.7|11019.7|11016.2|11014.2|20
1668498900000|2022-11-15 07:55:00|11016.2|11014.2|11005.7|11003.7|11018.2|11016.2|11005.7|11003.7|113
1668499200000|2022-11-15 08:00:00|11008.7|11006.7|11033.7|11031.7|11034.2|11032.2|11007.2|11005.2|674
1668499500000|2022-11-15 08:05:00|11032.7|11030.7|11016.2|11014.2|11037.7|11035.7|11012.2|11010.2|307
1668499800000|2022-11-15 08:10:00|11015.7|11013.7|11011.2|11009.2|11020.7|11018.7|11007.7|11005.7|240
1668500100000|2022-11-15 08:15:00|11012.2|11010.2|11001.2|10999.2|11012.2|11010.2|10994.2|10992.2|271
1668500400000|2022-11-15 08:20:00|11001.7|10999.7|10996.2|10994.2|11008.2|11006.2|10993.7|10991.7|238
1668500700000|2022-11-15 08:25:00|10996.7|10994.7|10995.2|10993.2|11005.2|11003.2|10993.2|10991.2|142
1668501000000|2022-11-15 08:30:00|10996.2|10994.2|11004.2|11002.2|11005.2|11003.2|10994.7|10992.7|317
1668501300000|2022-11-15 08:35:00|11005.7|11003.7|11012.7|11010.7|11013.2|11011.2|10997.7|10995.7|288
1668501600000|2022-11-15 08:40:00|11013.3|11011.3|11014.8|11012.8|11020.8|11018.8|11009.8|11007.8|177
1668501900000|2022-11-15 08:45:00|11014.3|11012.3|11017.3|11015.3|11023.8|11021.8|11013.8|11011.8|123
1668502200000|2022-11-15 08:50:00|11017.8|11015.8|11016.3|11014.3|11019.3|11017.3|11011.8|11009.8|174
1668502500000|2022-11-15 08:55:00|11016.8|11014.8|11025.8|11023.8|11030.8|11028.8|11016.8|11014.8|248
1668502800000|2022-11-15 09:00:00|11025.3|11023.3|11037.8|11035.8|11037.8|11035.8|11024.3|11022.3|125
1668503100000|2022-11-15 09:05:00|11037.3|11035.3|11029.8|11027.8|11039.3|11037.3|11022.8|11020.8|139
1668503400000|2022-11-15 09:10:00|11030.3|11028.3|11032.8|11030.8|11032.8|11030.8|11026.8|11024.8|209
1668503700000|2022-11-15 09:15:00|11032.3|11030.3|11028.8|11026.8|11034.8|11032.8|11024.3|11022.3|168
1668504000000|2022-11-15 09:20:00|11028.3|11026.3|11029.8|11027.8|11036.3|11034.3|11027.8|11025.8|185
1668504300000|2022-11-15 09:25:00|11029.3|11027.3|11022.8|11020.8|11029.3|11027.3|11019.3|11017.3|142
1668504600000|2022-11-15 09:30:00|11023.3|11021.3|11021.8|11019.8|11025.3|11023.3|11018.3|11016.3|166
1668504900000|2022-11-15 09:35:00|11021.3|11019.3|11021.3|11019.3|11024.8|11022.8|11018.8|11016.8|85
1668505200000|2022-11-15 09:40:00|11021.8|11019.8|11019.8|11017.8|11021.8|11019.8|11011.8|11009.8|342
1668505500000|2022-11-15 09:45:00|11019.3|11017.3|11013.8|11011.8|11025.3|11023.3|11013.3|11011.3|172
1668505800000|2022-11-15 09:50:00|11013.3|11011.3|11022.8|11020.8|11028.8|11026.8|11011.8|11009.8|100
1668506100000|2022-11-15 09:55:00|11023.3|11021.3|11023.8|11021.8|11028.8|11026.8|11021.8|11019.8|66
1668506400000|2022-11-15 10:00:00|11021.3|11019.3|11029.8|11027.8|11029.8|11027.8|11020.3|11018.3|91
1668506700000|2022-11-15 10:05:00|11029.3|11027.3|11028.8|11026.8|11029.8|11027.8|11022.8|11020.8|157
1668507000000|2022-11-15 10:10:00|11028.3|11026.3|11029.8|11027.8|11029.8|11027.8|11023.8|11021.8|107
1668507300000|2022-11-15 10:15:00|11029.3|11027.3|11021.8|11019.8|11029.8|11027.8|11021.3|11019.3|115
1668507600000|2022-11-15 10:20:00|11022.3|11020.3|11018.8|11016.8|11026.8|11024.8|11017.8|11015.8|109
1668507900000|2022-11-15 10:25:00|11019.8|11017.8|11009.8|11007.8|11021.8|11019.8|11009.8|11007.8|109
1668508200000|2022-11-15 10:30:00|11010.3|11008.3|11008.8|11006.8|11011.8|11009.8|11006.8|11004.8|211
1668508500000|2022-11-15 10:35:00|11009.3|11007.3|10994.8|10992.8|11009.3|11007.3|10992.8|10990.8|234
1668508800000|2022-11-15 10:40:00|10995.3|10993.3|11006.8|11004.8|11009.3|11007.3|10991.3|10989.3|176
1668509100000|2022-11-15 10:45:00|11006.3|11004.3|11008.3|11006.3|11010.3|11008.3|11005.3|11003.3|146
1668509400000|2022-11-15 10:50:00|11007.8|11005.8|11012.8|11010.8|11015.8|11013.8|11005.8|11003.8|80
1668509700000|2022-11-15 10:55:00|11012.3|11010.3|11008.8|11006.8|11015.8|11013.8|11008.8|11006.8|115
1668510000000|2022-11-15 11:00:00|11009.3|11007.3|11011.8|11009.8|11014.3|11012.3|11007.8|11005.8|138
1668510300000|2022-11-15 11:05:00|11012.3|11010.3|11020.8|11018.8|11021.8|11019.8|11011.8|11009.8|154
1668510600000|2022-11-15 11:10:00|11019.8|11017.8|11019.8|11017.8|11022.3|11020.3|11017.3|11015.3|428
1668510900000|2022-11-15 11:15:00|11020.3|11018.3|11016.8|11014.8|11021.8|11019.8|11011.3|11009.3|306
1668511200000|2022-11-15 11:20:00|11017.8|11015.8|11021.8|11019.8|11024.3|11022.3|11016.3|11014.3|77
1668511500000|2022-11-15 11:25:00|11021.3|11019.3|11024.8|11022.8|11027.3|11025.3|11020.8|11018.8|49
1668511800000|2022-11-15 11:30:00|11025.3|11023.3|11027.8|11025.8|11028.8|11026.8|11024.3|11022.3|108
1668512100000|2022-11-15 11:35:00|11027.3|11025.3|11030.8|11028.8|11032.8|11030.8|11027.3|11025.3|168
1668512400000|2022-11-15 11:40:00|11030.3|11028.3|11028.8|11026.8|11032.8|11030.8|11027.8|11025.8|102
1668512700000|2022-11-15 11:45:00|11027.8|11025.8|11033.8|11031.8|11034.8|11032.8|11026.8|11024.8|290
1668513000000|2022-11-15 11:50:00|11033.3|11031.3|11035.8|11033.8|11035.8|11033.8|11031.8|11029.8|119
1668513300000|2022-11-15 11:55:00|11035.3|11033.3|11043.3|11041.3|11043.8|11041.8|11033.3|11031.3|166
1668513600000|2022-11-15 12:00:00|11042.8|11040.8|11034.8|11032.8|11042.8|11040.8|11032.8|11030.8|85
1668513900000|2022-11-15 12:05:00|11035.8|11033.8|11035.3|11033.3|11037.8|11035.8|11033.8|11031.8|69
1668514200000|2022-11-15 12:10:00|11035.8|11033.8|11037.8|11035.8|11041.8|11039.8|11035.8|11033.8|107
1668514500000|2022-11-15 12:15:00|11037.3|11035.3|11044.8|11042.8|11045.8|11043.8|11034.3|11032.3|162
1668514800000|2022-11-15 12:20:00|11044.3|11042.3|11053.3|11051.3|11053.8|11051.8|11042.3|11040.3|154
1668515100000|2022-11-15 12:25:00|11052.8|11050.8|11052.3|11050.3|11054.3|11052.3|11049.8|11047.8|97
1668515400000|2022-11-15 12:30:00|11052.8|11050.8|11051.8|11049.8|11055.3|11053.3|11051.3|11049.3|122
1668515700000|2022-11-15 12:35:00|11051.3|11049.3|11051.8|11049.8|11055.3|11053.3|11050.8|11048.8|92
1668516000000|2022-11-15 12:40:00|11052.5|11050.5|11052|11050|11058|11056|11050.5|11048.5|137
1668516300000|2022-11-15 12:45:00|11051.5|11049.5|11051|11049|11055|11053|11049.5|11047.5|47
1668516600000|2022-11-15 12:50:00|11050.5|11048.5|11051|11049|11053.5|11051.5|11048.5|11046.5|77
1668516900000|2022-11-15 12:55:00|11052|11050|11052|11050|11054.5|11052.5|11050|11048|84
1668517200000|2022-11-15 13:00:00|11051.5|11049.5|11051.5|11049.5|11054.5|11052.5|11048.5|11046.5|156
1668517500000|2022-11-15 13:05:00|11051|11049|11061|11059|11062.5|11060.5|11050.5|11048.5|215
1668517800000|2022-11-15 13:10:00|11060.5|11058.5|11063.5|11061.5|11066|11064|11057.5|11055.5|165
1668518100000|2022-11-15 13:15:00|11064.5|11062.5|11060|11058|11066|11064|11060|11058|165
1668518400000|2022-11-15 13:20:00|11059.5|11057.5|11046|11044|11060|11058|11046|11044|186
1668518700000|2022-11-15 13:25:00|11046.5|11044.5|11050|11048|11053|11051|11044|11042|195
1668519000000|2022-11-15 13:30:00|11045|11043|11088|11086|11091|11089|11043.5|11041.5|1149
1668519300000|2022-11-15 13:35:00|11087.5|11085.5|11076|11074|11087.5|11085.5|11073.5|11071.5|304
1668519600000|2022-11-15 13:40:00|11076.5|11074.5|11048|11046|11077|11075|11047.5|11045.5|194
1668519900000|2022-11-15 13:45:00|11047.5|11045.5|11061.5|11059.5|11062.5|11060.5|11041|11039|317
1668520200000|2022-11-15 13:50:00|11061|11059|11060|11058|11064.5|11062.5|11052|11050|229
1668520500000|2022-11-15 13:55:00|11060.5|11058.5|11077|11075|11077.5|11075.5|11057.5|11055.5|170
1668520800000|2022-11-15 14:00:00|11077.5|11075.5|11072.5|11070.5|11080.5|11078.5|11070.5|11068.5|258
1668521100000|2022-11-15 14:05:00|11072|11070|11075|11073|11075.5|11073.5|11067.5|11065.5|117
1668521400000|2022-11-15 14:10:00|11075.5|11073.5|11064.5|11062.5|11080.5|11078.5|11064.5|11062.5|159
1668521700000|2022-11-15 14:15:00|11064|11062|11062|11060|11068|11066|11059.5|11057.5|152
1668522000000|2022-11-15 14:20:00|11062.5|11060.5|11059|11057|11064|11062|11055.5|11053.5|126
1668522300000|2022-11-15 14:25:00|11058.5|11056.5|11059|11057|11061.5|11059.5|11053|11051|106
1668522600000|2022-11-15 14:30:00|11060.5|11058.5|11044.5|11042.5|11066|11064|11043.5|11041.5|456
1668522900000|2022-11-15 14:35:00|11044|11042|11052.5|11050.5|11053|11051|11044|11042|228
1668523200000|2022-11-15 14:40:00|11053|11051|11047|11045|11055.5|11053.5|11045.5|11043.5|139
1668523500000|2022-11-15 14:45:00|11046.5|11044.5|11042|11040|11050|11048|11039.5|11037.5|163
1668523800000|2022-11-15 14:50:00|11042.5|11040.5|11038.5|11036.5|11049.5|11047.5|11037|11035|159
1668524100000|2022-11-15 14:55:00|11039|11037|11044.5|11042.5|11046.5|11044.5|11038|11036|354
1668524400000|2022-11-15 15:00:00|11044|11042|11049.5|11047.5|11049.5|11047.5|11041.5|11039.5|243
1668524700000|2022-11-15 15:05:00|11049|11047|11037|11035|11049|11047|11032|11030|250
1668525000000|2022-11-15 15:10:00|11037.5|11035.5|11032.5|11030.5|11040.5|11038.5|11032|11030|141
1668525300000|2022-11-15 15:15:00|11033|11031|11028|11026|11038.5|11036.5|11027|11025|270
1668525600000|2022-11-15 15:20:00|11027.5|11025.5|11031.5|11029.5|11034.5|11032.5|11026|11024|126
1668525900000|2022-11-15 15:25:00|11032|11030|11042|11040|11042|11040|11032|11030|189
1668526200000|2022-11-15 15:30:00|11041.5|11039.5|11043.5|11041.5|11044|11042|11035|11033|180
1668526500000|2022-11-15 15:35:00|11042.5|11040.5|11044|11042|11047.5|11045.5|11039.5|11037.5|107
1668526800000|2022-11-15 15:40:00|11044.5|11042.5|11051.5|11049.5|11054.5|11052.5|11040|11038|226
1668527100000|2022-11-15 15:45:00|11051|11049|11039|11037|11057.5|11055.5|11038.5|11036.5|302
1668527400000|2022-11-15 15:50:00|11038.5|11036.5|11040|11038|11041|11039|11033|11031|207
1668527700000|2022-11-15 15:55:00|11039.5|11037.5|11038.5|11036.5|11044.5|11042.5|11038.5|11036.5|238
1668528000000|2022-11-15 16:00:00|11039|11037|11039.5|11037.5|11042|11040|11028|11026|429
1668528300000|2022-11-15 16:05:00|11039|11037|11040|11038|11045.5|11043.5|11036.5|11034.5|144
1668528600000|2022-11-15 16:10:00|11039.5|11037.5|11043|11041|11043.5|11041.5|11037.5|11035.5|284
1668528900000|2022-11-15 16:15:00|11042.5|11040.5|11041|11039|11047.5|11045.5|11038.5|11036.5|398
1668529200000|2022-11-15 16:20:00|11040.5|11038.5|11038.5|11036.5|11045.5|11043.5|11038|11036|407
1668529500000|2022-11-15 16:25:00|11038|11036|11029|11027|11039.5|11037.5|11027.5|11025.5|1417
1668529800000|2022-11-15 16:30:00|11029.5|11027.5|11045|11043|11047.5|11045.5|11028|11026|763
1668530100000|2022-11-15 16:35:00|11045.5|11043.5|11043.5|11041.5|11045.5|11043.5|11038|11036|247
1668530400000|2022-11-15 16:40:00|11043|11041|11046|11044|11053|11051|11043|11041|220
1668530700000|2022-11-15 16:45:00|11046.5|11044.5|11046.5|11044.5|11050.5|11048.5|11044|11042|53
1668531000000|2022-11-15 16:50:00|11046|11044|11042.5|11040.5|11047|11045|11038.5|11036.5|60
1668531300000|2022-11-15 16:55:00|11042|11040|11040|11038|11042|11040|11038.5|11036.5|70
1668531600000|2022-11-15 17:00:00|11040.5|11038.5|11034|11032|11041.5|11039.5|11029.5|11027.5|143
1668531900000|2022-11-15 17:05:00|11035|11033|11037.5|11035.5|11038.5|11036.5|11033.5|11031.5|59
1668532200000|2022-11-15 17:10:00|11038|11036|11033|11031|11040|11038|11029.5|11027.5|58
1668532500000|2022-11-15 17:15:00|11032.5|11030.5|11034|11032|11035|11033|11029|11027|23
1668532800000|2022-11-15 17:20:00|11033.5|11031.5|11032|11030|11037|11035|11029|11027|22
1668533100000|2022-11-15 17:25:00|11032.5|11030.5|11030.5|11028.5|11033|11031|11029|11027|20
1668533400000|2022-11-15 17:30:00|11031|11029|11033.5|11031.5|11035.5|11033.5|11027|11025|52
1668533700000|2022-11-15 17:35:00|11033|11031|11031|11029|11033.5|11031.5|11028|11026|28
1668534000000|2022-11-15 17:40:00|11030.5|11028.5|11026|11024|11031.5|11029.5|11021.5|11019.5|52
1668534300000|2022-11-15 17:45:00|11026.5|11024.5|11028.5|11026.5|11028.5|11026.5|11020|11018|39
1668534600000|2022-11-15 17:50:00|11028|11026|11024|11022|11028.5|11026.5|11023.5|11021.5|14
1668534900000|2022-11-15 17:55:00|11024.5|11022.5|11023.5|11021.5|11025|11023|11019.5|11017.5|25
1668535200000|2022-11-15 18:00:00|11025|11023|11029|11027|11030|11028|11024.5|11022.5|9
1668535500000|2022-11-15 18:05:00|11029.5|11027.5|11025|11023|11031.5|11029.5|11024.5|11022.5|40
1668535800000|2022-11-15 18:10:00|11025.5|11023.5|11025|11023|11028|11026|11020|11018|17
1668536100000|2022-11-15 18:15:00|11024.5|11022.5|11010|11008|11024.5|11022.5|11009.5|11007.5|33
1668536400000|2022-11-15 18:20:00|11009.5|11007.5|10993.5|10991.5|11011.5|11009.5|10981|10979|101
1668536700000|2022-11-15 18:25:00|10994|10992|10966.5|10964.5|10999|10997|10963|10961|157
1668537000000|2022-11-15 18:30:00|10966|10964|10951|10949|10977|10975|10949.5|10947.5|86
1668537300000|2022-11-15 18:35:00|10950.5|10948.5|10934|10932|10950.5|10948.5|10924|10922|97
1668537600000|2022-11-15 18:40:00|10934.5|10932.5|10938.5|10936.5|10946|10944|10919|10917|46
1668537900000|2022-11-15 18:45:00|10938|10936|10921.5|10919.5|10946|10944|10921.5|10919.5|59
1668538200000|2022-11-15 18:50:00|10922|10920|10941|10939|10941.5|10939.5|10922|10920|33
1668538500000|2022-11-15 18:55:00|10940|10938|10940|10938|10948.5|10946.5|10936|10934|34
1668538800000|2022-11-15 19:00:00|10940.5|10938.5|10914|10912|10950|10948|10913.5|10911.5|55
1668539100000|2022-11-15 19:05:00|10914.5|10912.5|10934.5|10932.5|10934.5|10932.5|10913.5|10911.5|30
1668539400000|2022-11-15 19:10:00|10935|10933|10959.5|10957.5|10976|10974|10935|10933|110
1668539700000|2022-11-15 19:15:00|10960|10958|10964|10962|10968.5|10966.5|10948.5|10946.5|25
1668540000000|2022-11-15 19:20:00|10964.5|10962.5|10986.5|10984.5|10990|10988|10964.5|10962.5|43
1668540300000|2022-11-15 19:25:00|10986|10984|10985|10983|10989|10987|10975|10973|45
1668540600000|2022-11-15 19:30:00|10985.5|10983.5|10974|10972|10987.5|10985.5|10973.5|10971.5|28
1668540900000|2022-11-15 19:35:00|10973.5|10971.5|10972|10970|10980|10978|10970|10968|28
1668541200000|2022-11-15 19:40:00|10972.5|10970.5|10972|10970|10979|10977|10972|10970|23
1668541500000|2022-11-15 19:45:00|10972.5|10970.5|10963.5|10961.5|10977.5|10975.5|10962|10960|24
1668541800000|2022-11-15 19:50:00|10963|10961|10966|10964|10968.5|10966.5|10961.5|10959.5|20
1668542100000|2022-11-15 19:55:00|10966.5|10964.5|10982|10980|10990.5|10988.5|10963.5|10961.5|44
1668542400000|2022-11-15 20:00:00|10981.5|10979.5|10988.5|10986.5|10992.5|10990.5|10979|10977|17
1668542700000|2022-11-15 20:05:00|10988|10986|10982|10980|10989|10987|10978|10976|30
1668543000000|2022-11-15 20:10:00|10983|10981|10982|10980|10988|10986|10977.5|10975.5|19
1668543300000|2022-11-15 20:15:00|10982.5|10980.5|10993|10991|10996.5|10994.5|10982.5|10980.5|22
1668543600000|2022-11-15 20:20:00|10992.5|10990.5|10993|10991|10998|10996|10987.5|10985.5|16
1668543900000|2022-11-15 20:25:00|10993.5|10991.5|10985.5|10983.5|10993.5|10991.5|10983.5|10981.5|40
1668544200000|2022-11-15 20:30:00|10986|10984|10974|10972|10986|10984|10971.5|10969.5|47
1668544500000|2022-11-15 20:35:00|10973|10971|10977|10975|10978.5|10976.5|10966|10964|29
1668544800000|2022-11-15 20:40:00|10976.5|10974.5|10981|10979|10984.5|10982.5|10976|10974|33
1668545100000|2022-11-15 20:45:00|10981.5|10979.5|10967.5|10965.5|10981.5|10979.5|10965.5|10963.5|58
1668545400000|2022-11-15 20:50:00|10968|10966|10953|10951|10968|10966|10952|10950|69
1668545700000|2022-11-15 20:55:00|10954|10952|10974.5|10968.5|10974.5|10968.5|10954|10952|58
1668546000000|2022-11-15 21:00:00|10971.2|10965.2|10977.5|10971.5|10981.3|10975.3|10969.6|10963.6|1
1668546300000|2022-11-15 21:05:00|10977.1|10971.1|10974.8|10968.8|10979.3|10973.3|10974.3|10968.3|0
1668546600000|2022-11-15 21:10:00|10974.6|10968.6|10964.4|10958.4|10974.6|10968.6|10957.4|10951.4|0
1668546900000|2022-11-15 21:15:00|10965.3|10959.3|10969.4|10963.4|10970.5|10964.5|10963.9|10957.9|0
1668547200000|2022-11-15 21:20:00|10969.1|10963.1|10965.3|10959.3|10970|10964|10963|10957|0
1668547500000|2022-11-15 21:25:00|10965.5|10959.5|10962.1|10956.1|10966.9|10960.9|10961.7|10955.7|0
1668547800000|2022-11-15 21:30:00|10962.4|10956.4|10961.9|10955.9|10962.8|10956.8|10961|10955|0
1668548100000|2022-11-15 21:35:00|10961.8|10955.8|10959.1|10953.1|10961.9|10955.9|10958.5|10952.5|0
1668548400000|2022-11-15 21:40:00|10958.5|10952.5|10955.8|10949.8|10959.1|10953.1|10955.8|10949.8|0
1668548700000|2022-11-15 21:45:00|10955.7|10949.7|10956|10950|10957.6|10951.6|10953.9|10947.9|0
1668549000000|2022-11-15 21:50:00|10955.8|10949.8|10959.6|10953.6|10960|10954|10955.5|10949.5|0
1668549300000|2022-11-15 21:55:00|10959.8|10953.8|10961|10955|10961.4|10955.4|10958|10952|0
1668549600000|2022-11-15 22:00:00|10962.1|10956.1|10960.3|10954.3|10962.5|10956.5|10959.6|10953.6|0
1668549900000|2022-11-15 22:05:00|10960.7|10954.7|10959.4|10953.4|10961|10955|10959.4|10953.4|0
1668550200000|2022-11-15 22:10:00|10960.3|10954.3|10958.7|10952.7|10960.3|10954.3|10958.5|10952.5|0
1668550500000|2022-11-15 22:15:00|10959|10953|10958.7|10952.7|10959.2|10953.2|10958.5|10952.5|0
1668550800000|2022-11-15 22:20:00|10959|10953|10959.5|10953.5|10960.6|10954.6|10958.6|10952.6|0
1668551100000|2022-11-15 22:25:00|10959.3|10953.3|10959.1|10953.1|10959.5|10953.5|10959.1|10953.1|0
1668551400000|2022-11-15 22:30:00|10959|10953|10959.1|10953.1|10959.1|10953.1|10957.7|10951.7|0
1668551700000|2022-11-15 22:35:00|10959|10953|10958.6|10952.6|10959|10953|10958.6|10952.6|0
1668552000000|2022-11-15 22:40:00|10958.4|10952.4|10957.9|10951.9|10958.8|10952.8|10957.7|10951.7|0
1668552300000|2022-11-15 22:45:00|10957.5|10951.5|10958.1|10952.1|10958.1|10952.1|10957.5|10951.5|0
1668552600000|2022-11-15 22:50:00|10957.9|10951.9|10958.6|10952.6|10959.1|10953.1|10957.9|10951.9|0
1668552900000|2022-11-15 22:55:00|10958.4|10952.4|10957.7|10951.7|10958.6|10952.6|10957.2|10951.2|0
1668553200000|2022-11-15 23:00:00|10957.6|10951.6|10943.4|10937.4|10957.6|10951.6|10940.3|10934.3|0
1668553500000|2022-11-15 23:05:00|10943.5|10937.5|10945.9|10939.9|10947.3|10941.3|10942.5|10936.5|0
1668553800000|2022-11-15 23:10:00|10946.2|10940.2|10952.5|10946.5|10954.3|10948.3|10946.2|10940.2|0
1668554100000|2022-11-15 23:15:00|10952.9|10946.9|10955.1|10949.1|10956.5|10950.5|10951.6|10945.6|0
1668554400000|2022-11-15 23:20:00|10954.6|10948.6|10953.1|10947.1|10956.9|10950.9|10950.6|10944.6|0
1668554700000|2022-11-15 23:25:00|10953.3|10947.3|10950.4|10944.4|10953.5|10947.5|10950.4|10944.4|0
1668555000000|2022-11-15 23:30:00|10950.8|10944.8|10953.1|10947.1|10953.3|10947.3|10949.4|10943.4|0
1668555300000|2022-11-15 23:35:00|10952.8|10946.8|10953.3|10947.3|10954.2|10948.2|10951.7|10945.7|0
1668555600000|2022-11-15 23:40:00|10952.8|10946.8|10955.3|10949.3|10956.5|10950.5|10952.8|10946.8|0
1668555900000|2022-11-15 23:45:00|10955.6|10949.6|10960.8|10954.8|10962.1|10956.1|10952.4|10946.4|0
1668556200000|2022-11-15 23:50:00|10961|10955|10960.8|10954.8|10961.7|10955.7|10956.5|10950.5|0
1668556500000|2022-11-15 23:55:00|10960.7|10954.7|10962.1|10956.1|10963|10957|10959.4|10953.4|0
1668556800000|2022-11-16 00:00:00|10961.9|10955.9|10957.4|10951.4|10963.5|10957.5|10956|10950|0
1668557100000|2022-11-16 00:05:00|10957.3|10951.3|10952.8|10946.8|10957.4|10951.4|10952.4|10946.4|0
1668557400000|2022-11-16 00:10:00|10952.4|10946.4|10951.2|10945.2|10954|10948|10950.8|10944.8|0
1668557700000|2022-11-16 00:15:00|10951.1|10945.1|10940.4|10934.4|10951.1|10945.1|10940.4|10934.4|0
1668558000000|2022-11-16 00:20:00|10938.2|10932.2|10924.9|10918.9|10938.2|10932.2|10922.7|10916.7|0
1668558300000|2022-11-16 00:25:00|10922.7|10916.7|10922.7|10916.7|10931.5|10925.5|10922.6|10916.6|0
1668558600000|2022-11-16 00:30:00|10922.6|10916.6|10918.2|10912.2|10922.7|10916.7|10916|10910|0
1668558900000|2022-11-16 00:35:00|10918.3|10912.3|10929.4|10923.4|10929.4|10923.4|10918.2|10912.2|0
1668559200000|2022-11-16 00:40:00|10928.3|10922.3|10924.9|10918.9|10929.4|10923.4|10924.9|10918.9|0
1668559500000|2022-11-16 00:45:00|10922.7|10916.7|10924.9|10918.9|10931.7|10925.7|10922.7|10916.7|0
1668559800000|2022-11-16 00:50:00|10925|10919|10920.4|10914.4|10927.1|10921.1|10917|10911|0
1668560100000|2022-11-16 00:55:00|10920.5|10914.5|10915.9|10909.9|10920.5|10914.5|10915.9|10909.9|0
1668560400000|2022-11-16 01:00:00|10918.1|10912.1|10923.4|10917.4|10923.4|10917.4|10918.1|10912.1|0
1668560700000|2022-11-16 01:05:00|10922.3|10916.3|10923.4|10917.4|10923.5|10917.5|10921.2|10915.2|0
1668561000000|2022-11-16 01:10:00|10921.2|10915.2|10921.3|10915.3|10923.4|10917.4|10919|10913|0
1668561300000|2022-11-16 01:15:00|10921.2|10915.2|10920.1|10914.1|10923.6|10917.6|10916.8|10910.8|0
1668561600000|2022-11-16 01:20:00|10921.2|10915.2|10921.3|10915.3|10923.5|10917.5|10916.7|10910.7|0
1668561900000|2022-11-16 01:25:00|10923.5|10917.5|10921.3|10915.3|10923.6|10917.6|10919|10913|0
1668562200000|2022-11-16 01:30:00|10921.2|10915.2|10927.9|10921.9|10928|10922|10914.5|10908.5|0
1668562500000|2022-11-16 01:35:00|10928|10922|10930.3|10924.3|10932.5|10926.5|10923.5|10917.5|0
1668562800000|2022-11-16 01:40:00|10931.4|10925.4|10925.8|10919.8|10932.5|10926.5|10923.6|10917.6|0
1668563100000|2022-11-16 01:45:00|10925.7|10919.7|10919.1|10913.1|10925.8|10919.8|10919.1|10913.1|0
1668563400000|2022-11-16 01:50:00|10920.2|10914.2|10918|10912|10923.6|10917.6|10916.9|10910.9|0
1668563700000|2022-11-16 01:55:00|10916.9|10910.9|10932.5|10926.5|10932.6|10926.6|10916.9|10910.9|0
1668564000000|2022-11-16 02:00:00|10931.4|10925.4|10939.1|10933.1|10945.9|10939.9|10929.2|10923.2|0
1668564300000|2022-11-16 02:05:00|10939.2|10933.2|10941.4|10935.4|10943.6|10937.6|10934.7|10928.7|0
1668564600000|2022-11-16 02:10:00|10943.6|10937.6|10945.9|10939.9|10945.9|10939.9|10941.4|10935.4|0
1668564900000|2022-11-16 02:15:00|10948.1|10942.1|10948.1|10942.1|10950.4|10944.4|10943.6|10937.6|0
1668565200000|2022-11-16 02:20:00|10945.9|10939.9|10952.5|10946.5|10952.6|10946.6|10945.9|10939.9|0
1668565500000|2022-11-16 02:25:00|10952.6|10946.6|10952.6|10946.6|10954.8|10948.8|10950.3|10944.3|0
1668565800000|2022-11-16 02:30:00|10952.5|10946.5|10952.6|10946.6|10954.9|10948.9|10950.3|10944.3|0
1668566100000|2022-11-16 02:35:00|10950.4|10944.4|10952.7|10946.7|10957.2|10951.2|10948.2|10942.2|0
1668566400000|2022-11-16 02:40:00|10953.8|10947.8|10954.2|10948.2|10956.4|10950.4|10949.7|10943.7|0
1668566700000|2022-11-16 02:45:00|10954.1|10948.1|10951.9|10945.9|10954.2|10948.2|10949.7|10943.7|0
1668567000000|2022-11-16 02:50:00|10949.7|10943.7|10951.8|10945.8|10951.9|10945.9|10947.4|10941.4|0
1668567300000|2022-11-16 02:55:00|10954|10948|10949.6|10943.6|10956.4|10950.4|10949.6|10943.6|0
1668567600000|2022-11-16 03:00:00|10949.7|10943.7|10947.4|10941.4|10951.9|10945.9|10946.3|10940.3|0
1668567900000|2022-11-16 03:05:00|10947.5|10941.5|10945.2|10939.2|10947.5|10941.5|10942.9|10936.9|0
1668568200000|2022-11-16 03:10:00|10946.3|10940.3|10947.4|10941.4|10950.7|10944.7|10945.1|10939.1|0
1668568500000|2022-11-16 03:15:00|10947.3|10941.3|10945.1|10939.1|10947.4|10941.4|10942.9|10936.9|0
1668568800000|2022-11-16 03:20:00|10942.9|10936.9|10940.7|10934.7|10942.9|10936.9|10940.7|10934.7|0
1668569100000|2022-11-16 03:25:00|10942.9|10936.9|10947.3|10941.3|10947.4|10941.4|10940.7|10934.7|0
1668569400000|2022-11-16 03:30:00|10945.1|10939.1|10947.3|10941.3|10947.3|10941.3|10942.9|10936.9|0
1668569700000|2022-11-16 03:35:00|10947.4|10941.4|10954.1|10948.1|10954.1|10948.1|10947.4|10941.4|0
1668570000000|2022-11-16 03:40:00|10956.3|10950.3|10956.3|10950.3|10956.3|10950.3|10954.1|10948.1|0
1668570300000|2022-11-16 03:45:00|10958.5|10952.5|10954.1|10948.1|10960.8|10954.8|10954.1|10948.1|0
1668570600000|2022-11-16 03:50:00|10956.3|10950.3|10952|10946|10958.6|10952.6|10949.7|10943.7|0
1668570900000|2022-11-16 03:55:00|10951.9|10945.9|10951.8|10945.8|10952|10946|10947.5|10941.5|0
1668571200000|2022-11-16 04:00:00|10949.6|10943.6|10949.6|10943.6|10951.8|10945.8|10947.3|10941.3|0
1668571500000|2022-11-16 04:05:00|10948.5|10942.5|10948|10942|10952.5|10946.5|10946.9|10940.9|0
1668571800000|2022-11-16 04:10:00|10945.8|10939.8|10939|10933|10945.8|10939.8|10936.8|10930.8|0
1668572100000|2022-11-16 04:15:00|10936.8|10930.8|10941.2|10935.2|10943.4|10937.4|10936.8|10930.8|0
1668572400000|2022-11-16 04:20:00|10941.3|10935.3|10939|10933|10943.5|10937.5|10939|10933|0
1668572700000|2022-11-16 04:25:00|10939.1|10933.1|10943.5|10937.5|10943.5|10937.5|10939|10933|0
1668573000000|2022-11-16 04:30:00|10942.4|10936.4|10939|10933|10943.5|10937.5|10939|10933|0
1668573300000|2022-11-16 04:35:00|10940.1|10934.1|10943.4|10937.4|10943.4|10937.4|10939|10933|0
1668573600000|2022-11-16 04:40:00|10945.6|10939.6|10943.5|10937.5|10947.8|10941.8|10943.4|10937.4|0
1668573900000|2022-11-16 04:45:00|10943.4|10937.4|10941.2|10935.2|10945.7|10939.7|10941.2|10935.2|0
1668574200000|2022-11-16 04:50:00|10941.3|10935.3|10941.2|10935.2|10943.5|10937.5|10941.2|10935.2|0
1668574500000|2022-11-16 04:55:00|10939|10933|10939|10933|10941.2|10935.2|10936.7|10930.7|0
1668574800000|2022-11-16 05:00:00|10941.2|10935.2|10933.4|10927.4|10941.2|10935.2|10933.4|10927.4|0
1668575100000|2022-11-16 05:05:00|10932.3|10926.3|10954.6|10948.6|10959.1|10953.1|10932.3|10926.3|0
1668575400000|2022-11-16 05:10:00|10956.8|10950.8|10972.3|10966.3|10974.6|10968.6|10956.8|10950.8|0
1668575700000|2022-11-16 05:15:00|10974.5|10968.5|10981.3|10975.3|10983.6|10977.6|10972.3|10966.3|0
1668576000000|2022-11-16 05:20:00|10979.1|10973.1|10979.2|10973.2|10985.9|10979.9|10976.9|10970.9|0
1668576300000|2022-11-16 05:25:00|10981.4|10975.4|10985.7|10979.7|10988|10982|10979.1|10973.1|0
1668576600000|2022-11-16 05:30:00|10985.8|10979.8|10981.3|10975.3|10985.8|10979.8|10981.3|10975.3|0
1668576900000|2022-11-16 05:35:00|10980.2|10974.2|10979|10973|10981.3|10975.3|10976.8|10970.8|0
1668577200000|2022-11-16 05:40:00|10977.9|10971.9|10981.2|10975.2|10981.3|10975.3|10976.8|10970.8|0
1668577500000|2022-11-16 05:45:00|10980.1|10974.1|10990.2|10984.2|10990.2|10984.2|10979|10973|0
1668577800000|2022-11-16 05:50:00|10988|10982|11003.4|10997.4|11005.7|10999.7|10985.8|10979.8|0
1668578100000|2022-11-16 05:55:00|11001.2|10995.2|11016.7|11010.7|11019|11013|11001.2|10995.2|0
1668578400000|2022-11-16 06:00:00|11015.6|11009.6|11005.8|10999.8|11023.5|11017.5|11005.8|10999.8|0
1668578700000|2022-11-16 06:05:00|11003.6|10997.6|11003.5|10997.5|11005.8|10999.8|10999.2|10993.2|0
1668579000000|2022-11-16 06:10:00|11002.4|10996.4|10999|10993|11002.4|10996.4|10996.7|10990.7|0
1668579300000|2022-11-16 06:15:00|11001.2|10995.2|11001.2|10995.2|11001.2|10995.2|10999|10993|0
1668579600000|2022-11-16 06:20:00|10999|10993|11001.2|10995.2|11001.2|10995.2|10998.9|10992.9|0
1668579900000|2022-11-16 06:25:00|11003.4|10997.4|11013.2|11007.2|11015.4|11009.4|11002.3|10996.3|0
1668580200000|2022-11-16 06:30:00|11015.4|11009.4|11013.2|11007.2|11017.6|11011.6|11011|11005|0
1668580500000|2022-11-16 06:35:00|11011|11005|11002.1|10996.1|11011|11005|11002.1|10996.1|0
1668580800000|2022-11-16 06:40:00|11004.3|10998.3|11017.6|11011.6|11017.6|11011.6|11004.3|10998.3|0
1668581100000|2022-11-16 06:45:00|11016.5|11010.5|11007.7|11001.7|11019.9|11013.9|11006.6|11000.6|0
1668581400000|2022-11-16 06:50:00|11006.6|11000.6|11006.6|11000.6|11008.8|11002.8|11004.4|10998.4|0
1668581700000|2022-11-16 06:55:00|11006.7|11000.7|11013.3|11007.3|11015.5|11009.5|11006.6|11000.6|0
1668582000000|2022-11-16 07:00:00|11001|10999|11006.5|11004.5|11006.5|11004.5|10980|10978|90
1668582300000|2022-11-16 07:05:00|11007|11005|11012|11010|11012|11010|10999|10997|101
1668582600000|2022-11-16 07:10:00|11010.5|11008.5|11015|11013|11018.5|11016.5|11007.5|11005.5|71
1668582900000|2022-11-16 07:15:00|11015.5|11013.5|11020|11018|11021|11019|11008.5|11006.5|53
1668583200000|2022-11-16 07:20:00|11020.5|11018.5|11027|11025|11027.5|11025.5|11020|11018|64
1668583500000|2022-11-16 07:25:00|11026.5|11024.5|11027|11025|11030|11028|11024|11022|46
1668583800000|2022-11-16 07:30:00|11026.5|11024.5|11022|11020|11026.5|11024.5|11007.5|11005.5|130
1668584100000|2022-11-16 07:35:00|11021|11019|11021|11019|11022|11020|11017|11015|27
1668584400000|2022-11-16 07:40:00|11020.5|11018.5|11014.5|11012.5|11020.5|11018.5|11014|11012|14
1668584700000|2022-11-16 07:45:00|11016|11014|11019|11017|11020|11018|11013.5|11011.5|23
1668585000000|2022-11-16 07:50:00|11018.5|11016.5|11027|11025|11028|11026|11018.5|11016.5|23
1668585300000|2022-11-16 07:55:00|11027.5|11025.5|11007.5|11005.5|11032.5|11030.5|11006.5|11004.5|133
1668585600000|2022-11-16 08:00:00|11013|11011|11020|11018|11030.5|11028.5|11011.5|11009.5|661
1668585900000|2022-11-16 08:05:00|11021|11019|11006|11004|11024|11022|11006|11004|394
1668586200000|2022-11-16 08:10:00|11005.5|11003.5|10988.5|10986.5|11007|11005|10980.5|10978.5|405
1668586500000|2022-11-16 08:15:00|10990|10988|10995.5|10993.5|10996|10994|10976.5|10974.5|314
1668586800000|2022-11-16 08:20:00|10995|10993|10979.5|10977.5|10996|10994|10974.5|10972.5|176
1668587100000|2022-11-16 08:25:00|10979|10977|10980.5|10978.5|10986.5|10984.5|10978.5|10976.5|183
1668587400000|2022-11-16 08:30:00|10981|10979|10983.5|10981.5|10988|10986|10979.5|10977.5|287
1668587700000|2022-11-16 08:35:00|10983|10981|10977|10975|10986|10984|10976|10974|254
1668588000000|2022-11-16 08:40:00|10976.2|10974.2|10977.7|10975.7|10979.7|10977.7|10971.7|10969.7|306
1668588300000|2022-11-16 08:45:00|10977.2|10975.2|10971.7|10969.7|10979.7|10977.7|10970.2|10968.2|183
1668588600000|2022-11-16 08:50:00|10972.2|10970.2|10981.2|10979.2|10983.7|10981.7|10971.7|10969.7|240
1668588900000|2022-11-16 08:55:00|10981.7|10979.7|10985.7|10983.7|10988.7|10986.7|10980.7|10978.7|171
1668589200000|2022-11-16 09:00:00|10986.2|10984.2|10976.7|10974.7|10993.7|10991.7|10976.7|10974.7|211
1668589500000|2022-11-16 09:05:00|10977.2|10975.2|10980.2|10978.2|10982.7|10980.7|10974.2|10972.2|220
1668589800000|2022-11-16 09:10:00|10980.7|10978.7|10984.2|10982.2|10986.7|10984.7|10980.7|10978.7|87
1668590100000|2022-11-16 09:15:00|10983.7|10981.7|10979.7|10977.7|10984.7|10982.7|10978.7|10976.7|247
1668590400000|2022-11-16 09:20:00|10981.2|10979.2|10980.2|10978.2|10985.2|10983.2|10979.7|10977.7|101
1668590700000|2022-11-16 09:25:00|10979.7|10977.7|10957.7|10955.7|10982.7|10980.7|10956.2|10954.2|163
1668591000000|2022-11-16 09:30:00|10957.2|10955.2|10954.2|10952.2|10957.2|10955.2|10947.7|10945.7|147
1668591300000|2022-11-16 09:35:00|10954.7|10952.7|10959.7|10957.7|10961.2|10959.2|10950.7|10948.7|151
1668591600000|2022-11-16 09:40:00|10960.2|10958.2|10956.2|10954.2|10966.7|10964.7|10955.2|10953.2|126
1668591900000|2022-11-16 09:45:00|10955.7|10953.7|10955.2|10953.2|10958.7|10956.7|10953.2|10951.2|101
1668592200000|2022-11-16 09:50:00|10955.7|10953.7|10956.2|10954.2|10962.2|10960.2|10953.7|10951.7|177
1668592500000|2022-11-16 09:55:00|10956.7|10954.7|10953.7|10951.7|10960.7|10958.7|10951.7|10949.7|79
1668592800000|2022-11-16 10:00:00|10954.2|10952.2|10953.2|10951.2|10954.2|10952.2|10946.2|10944.2|252
1668593100000|2022-11-16 10:05:00|10953.7|10951.7|10959.2|10957.2|10959.2|10957.2|10951.7|10949.7|160
1668593400000|2022-11-16 10:10:00|10958.7|10956.7|10971.7|10969.7|10973.7|10971.7|10958.7|10956.7|775
1668593700000|2022-11-16 10:15:00|10971.2|10969.2|10967.7|10965.7|10972.7|10970.7|10965.7|10963.7|184
1668594000000|2022-11-16 10:20:00|10968.2|10966.2|10970.2|10968.2|10973.7|10971.7|10965.7|10963.7|89
1668594300000|2022-11-16 10:25:00|10969.7|10967.7|10954.7|10952.7|10970.2|10968.2|10953.2|10951.2|106
1668594600000|2022-11-16 10:30:00|10956.2|10954.2|10963.2|10961.2|10965.2|10963.2|10954.7|10952.7|218
1668594900000|2022-11-16 10:35:00|10963.7|10961.7|10964.7|10962.7|10966.7|10964.7|10961.7|10959.7|72
1668595200000|2022-11-16 10:40:00|10964.2|10962.2|10959.2|10957.2|10967.2|10965.2|10958.2|10956.2|87
1668595500000|2022-11-16 10:45:00|10958.7|10956.7|10958.2|10956.2|10961.2|10959.2|10955.7|10953.7|77
1668595800000|2022-11-16 10:50:00|10958.7|10956.7|10954.2|10952.2|10958.7|10956.7|10950.2|10948.2|117
1668596100000|2022-11-16 10:55:00|10953.7|10951.7|10954.2|10952.2|10954.7|10952.7|10945.7|10943.7|106
1668596400000|2022-11-16 11:00:00|10953.7|10951.7|10957.7|10955.7|10959.7|10957.7|10953.2|10951.2|104
1668596700000|2022-11-16 11:05:00|10958.2|10956.2|10945.7|10943.7|10958.2|10956.2|10943.7|10941.7|155
1668597000000|2022-11-16 11:10:00|10946.2|10944.2|10946.2|10944.2|10955.7|10953.7|10941.2|10939.2|468
1668597300000|2022-11-16 11:15:00|10945.7|10943.7|10950.7|10948.7|10950.7|10948.7|10941.2|10939.2|118
1668597600000|2022-11-16 11:20:00|10951.2|10949.2|10951.2|10949.2|10954.7|10952.7|10949.7|10947.7|50
1668597900000|2022-11-16 11:25:00|10950.7|10948.7|10957.7|10955.7|10957.7|10955.7|10950.7|10948.7|99
1668598200000|2022-11-16 11:30:00|10958.7|10956.7|10949.2|10947.2|10958.7|10956.7|10946.7|10944.7|116
1668598500000|2022-11-16 11:35:00|10948.7|10946.7|10947.7|10945.7|10950.7|10948.7|10943.7|10941.7|99
1668598800000|2022-11-16 11:40:00|10948.7|10946.7|10950.7|10948.7|10952.2|10950.2|10944.7|10942.7|89
1668599100000|2022-11-16 11:45:00|10950.2|10948.2|10954.7|10952.7|10956.7|10954.7|10949.7|10947.7|60
1668599400000|2022-11-16 11:50:00|10954.2|10952.2|10947.7|10945.7|10956.2|10954.2|10947.7|10945.7|201
1668599700000|2022-11-16 11:55:00|10948.2|10946.2|10952.7|10950.7|10955.7|10953.7|10948.2|10946.2|400
1668600000000|2022-11-16 12:00:00|10951.7|10949.7|10942.7|10940.7|10952.2|10950.2|10940.7|10938.7|74
1668600300000|2022-11-16 12:05:00|10942.2|10940.2|10935.7|10933.7|10943.7|10941.7|10934.7|10932.7|130
1668600600000|2022-11-16 12:10:00|10935.2|10933.2|10937.2|10935.2|10937.7|10935.7|10934.7|10932.7|93
1668600900000|2022-11-16 12:15:00|10936.7|10934.7|10933.2|10931.2|10937.2|10935.2|10928.7|10926.7|99
1668601200000|2022-11-16 12:20:00|10933.7|10931.7|10928.7|10926.7|10937.2|10935.2|10928.7|10926.7|393
1668601500000|2022-11-16 12:25:00|10929.2|10927.2|10929.2|10927.2|10931.7|10929.7|10927.7|10925.7|100
1668601800000|2022-11-16 12:30:00|10928.7|10926.7|10932.7|10930.7|10933.7|10931.7|10925.7|10923.7|409
1668602100000|2022-11-16 12:35:00|10933.2|10931.2|10928.7|10926.7|10933.2|10931.2|10927.7|10925.7|32
1668602400000|2022-11-16 12:40:00|10929.1|10927.1|10933.6|10931.6|10934.1|10932.1|10927.1|10925.1|132
1668602700000|2022-11-16 12:45:00|10934.1|10932.1|10931.6|10929.6|10934.1|10932.1|10929.6|10927.6|47
1668603000000|2022-11-16 12:50:00|10931.1|10929.1|10933.1|10931.1|10934.1|10932.1|10928.1|10926.1|138
1668603300000|2022-11-16 12:55:00|10932.6|10930.6|10937.1|10935.1|10938.1|10936.1|10930.1|10928.1|363
1668603600000|2022-11-16 13:00:00|10937.6|10935.6|10924.1|10922.1|10938.1|10936.1|10923.1|10921.1|171
1668603900000|2022-11-16 13:05:00|10923.6|10921.6|10929.1|10927.1|10929.1|10927.1|10921.6|10919.6|192
1668604200000|2022-11-16 13:10:00|10928.6|10926.6|10926.6|10924.6|10932.1|10930.1|10926.1|10924.1|120
1668604500000|2022-11-16 13:15:00|10926.1|10924.1|10930.1|10928.1|10933.1|10931.1|10926.1|10924.1|64
1668604800000|2022-11-16 13:20:00|10931.6|10929.6|10932.1|10930.1|10936.6|10934.6|10931.1|10929.1|112
1668605100000|2022-11-16 13:25:00|10932.6|10930.6|10938.6|10936.6|10940.6|10938.6|10932.1|10930.1|92
1668605400000|2022-11-16 13:30:00|10927.6|10925.6|10939.6|10937.6|10948.6|10946.6|10926.1|10924.1|605
1668605700000|2022-11-16 13:35:00|10939.1|10937.1|10954.6|10952.6|10957.6|10955.6|10938.6|10936.6|154
1668606000000|2022-11-16 13:40:00|10955.1|10953.1|10961.1|10959.1|10961.1|10959.1|10954.1|10952.1|84
1668606300000|2022-11-16 13:45:00|10960.6|10958.6|10965.6|10963.6|10969.1|10967.1|10959.6|10957.6|144
1668606600000|2022-11-16 13:50:00|10965.1|10963.1|10952.1|10950.1|10965.6|10963.6|10948.1|10946.1|182
1668606900000|2022-11-16 13:55:00|10952.6|10950.6|10958.1|10956.1|10961.6|10959.6|10951.6|10949.6|144
1668607200000|2022-11-16 14:00:00|10958.6|10956.6|10958.6|10956.6|10962.1|10960.1|10957.1|10955.1|118
1668607500000|2022-11-16 14:05:00|10958.1|10956.1|10965.1|10963.1|10966.1|10964.1|10955.1|10953.1|122
1668607800000|2022-11-16 14:10:00|10964.6|10962.6|10963.6|10961.6|10966.6|10964.6|10960.6|10958.6|227
1668608100000|2022-11-16 14:15:00|10964.1|10962.1|10956.6|10954.6|10965.6|10963.6|10956.6|10954.6|269
1668608400000|2022-11-16 14:20:00|10956.1|10954.1|10952.6|10950.6|10958.6|10956.6|10950.6|10948.6|542
1668608700000|2022-11-16 14:25:00|10952.1|10950.1|10961.1|10959.1|10964.1|10962.1|10951.1|10949.1|173
1668609000000|2022-11-16 14:30:00|10960.1|10958.1|10973.6|10971.6|10974.1|10972.1|10959.1|10957.1|387
1668609300000|2022-11-16 14:35:00|10974.1|10972.1|10968.1|10966.1|10974.1|10972.1|10963.1|10961.1|361
1668609600000|2022-11-16 14:40:00|10968.6|10966.6|10946.1|10944.1|10969.1|10967.1|10945.6|10943.6|278
1668609900000|2022-11-16 14:45:00|10946.6|10944.6|10937.1|10935.1|10955.1|10953.1|10936.1|10934.1|349
1668610200000|2022-11-16 14:50:00|10936.6|10934.6|10930.6|10928.6|10941.1|10939.1|10928.1|10926.1|420
1668610500000|2022-11-16 14:55:00|10930.1|10928.1|10935.1|10933.1|10937.1|10935.1|10929.6|10927.6|272
1668610800000|2022-11-16 15:00:00|10936.6|10934.6|10942.1|10940.1|10956.1|10954.1|10936.6|10934.6|321
1668611100000|2022-11-16 15:05:00|10941.6|10939.6|10945.6|10943.6|10955.6|10953.6|10941.1|10939.1|253
1668611400000|2022-11-16 15:10:00|10945.1|10943.1|10950.6|10948.6|10957.1|10955.1|10942.1|10940.1|338
1668611700000|2022-11-16 15:15:00|10950.1|10948.1|10944.1|10942.1|10951.6|10949.6|10942.1|10940.1|130
1668612000000|2022-11-16 15:20:00|10944.6|10942.6|10950.6|10948.6|10952.1|10950.1|10944.6|10942.6|117
1668612300000|2022-11-16 15:25:00|10951.1|10949.1|10949.6|10947.6|10954.6|10952.6|10947.1|10945.1|134
1668612600000|2022-11-16 15:30:00|10950.1|10948.1|10954.6|10952.6|10956.6|10954.6|10945.1|10943.1|284
1668612900000|2022-11-16 15:35:00|10955.1|10953.1|10949.6|10947.6|10957.1|10955.1|10947.6|10945.6|223
1668613200000|2022-11-16 15:40:00|10949.1|10947.1|10949.6|10947.6|10956.6|10954.6|10949.1|10947.1|179
1668613500000|2022-11-16 15:45:00|10949.1|10947.1|10943.6|10941.6|10949.6|10947.6|10940.1|10938.1|253
1668613800000|2022-11-16 15:50:00|10944.1|10942.1|10933.6|10931.6|10945.6|10943.6|10933.6|10931.6|212
1668614100000|2022-11-16 15:55:00|10933.1|10931.1|10939.6|10937.6|10941.6|10939.6|10932.6|10930.6|449
1668614400000|2022-11-16 16:00:00|10940.1|10938.1|10942.1|10940.1|10946.1|10944.1|10939.6|10937.6|780
1668614700000|2022-11-16 16:05:00|10941.6|10939.6|10938.1|10936.1|10944.6|10942.6|10937.6|10935.6|818
1668615000000|2022-11-16 16:10:00|10937.6|10935.6|10940.6|10938.6|10942.1|10940.1|10935.1|10933.1|1213
1668615300000|2022-11-16 16:15:00|10939.6|10937.6|10942.1|10940.1|10944.6|10942.6|10937.6|10935.6|360
1668615600000|2022-11-16 16:20:00|10943.1|10941.1|10942.1|10940.1|10949.6|10947.6|10941.6|10939.6|633
1668615900000|2022-11-16 16:25:00|10941.6|10939.6|10937.1|10935.1|10943.6|10941.6|10937.1|10935.1|1409
1668616200000|2022-11-16 16:30:00|10936.6|10934.6|10933.6|10931.6|10943.6|10941.6|10933.6|10931.6|1036
1668616500000|2022-11-16 16:35:00|10933.1|10931.1|10934.6|10932.6|10937.6|10935.6|10932.6|10930.6|202
1668616800000|2022-11-16 16:40:00|10935.1|10933.1|10936.1|10934.1|10939.6|10937.6|10932.6|10930.6|375
1668617100000|2022-11-16 16:45:00|10935.6|10933.6|10938.1|10936.1|10941.1|10939.1|10935.6|10933.6|80
1668617400000|2022-11-16 16:50:00|10937.6|10935.6|10931.1|10929.1|10938.6|10936.6|10928.6|10926.6|178
1668617700000|2022-11-16 16:55:00|10930.6|10928.6|10935.6|10933.6|10938.1|10936.1|10930.1|10928.1|62
1668618000000|2022-11-16 17:00:00|10935.1|10933.1|10930.1|10928.1|10935.6|10933.6|10927.1|10925.1|61
1668618300000|2022-11-16 17:05:00|10930.6|10928.6|10933.6|10931.6|10935.6|10933.6|10928.1|10926.1|28
1668618600000|2022-11-16 17:10:00|10934.1|10932.1|10925.6|10923.6|10934.1|10932.1|10925.6|10923.6|29
1668618900000|2022-11-16 17:15:00|10926.1|10924.1|10921.1|10919.1|10928.1|10926.1|10920.1|10918.1|28
1668619200000|2022-11-16 17:20:00|10921.6|10919.6|10925.1|10923.1|10928.6|10926.6|10919.1|10917.1|93
1668619500000|2022-11-16 17:25:00|10924.6|10922.6|10928.1|10926.1|10931.1|10929.1|10923.6|10921.6|37
1668619800000|2022-11-16 17:30:00|10928.6|10926.6|10926.1|10924.1|10929.6|10927.6|10924.1|10922.1|16
1668620100000|2022-11-16 17:35:00|10926.6|10924.6|10927.1|10925.1|10928.1|10926.1|10925.1|10923.1|17
1668620400000|2022-11-16 17:40:00|10927.6|10925.6|10933.6|10931.6|10934.6|10932.6|10926.6|10924.6|24
1668620700000|2022-11-16 17:45:00|10933.1|10931.1|10933.6|10931.6|10939.6|10937.6|10932.1|10930.1|35
1668621000000|2022-11-16 17:50:00|10933.1|10931.1|10934.1|10932.1|10944.6|10942.6|10927.6|10925.6|173
1668621300000|2022-11-16 17:55:00|10934.6|10932.6|10936.1|10934.1|10937.6|10935.6|10934.1|10932.1|41
1668621600000|2022-11-16 18:00:00|10935.6|10933.6|10934.1|10932.1|10936.1|10934.1|10929.1|10927.1|38
1668621900000|2022-11-16 18:05:00|10933.6|10931.6|10934.6|10932.6|10935.1|10933.1|10932.6|10930.6|19
1668622200000|2022-11-16 18:10:00|10935.1|10933.1|10937.1|10935.1|10939.6|10937.6|10935.1|10933.1|28
1668622500000|2022-11-16 18:15:00|10937.6|10935.6|10932.1|10930.1|10937.6|10935.6|10931.6|10929.6|12
1668622800000|2022-11-16 18:20:00|10932.6|10930.6|10930.1|10928.1|10933.6|10931.6|10930.1|10928.1|20
1668623100000|2022-11-16 18:25:00|10929.6|10927.6|10931.1|10929.1|10934.6|10932.6|10927.6|10925.6|30
1668623400000|2022-11-16 18:30:00|10931.6|10929.6|10919.6|10917.6|10935.1|10933.1|10917.1|10915.1|43
1668623700000|2022-11-16 18:35:00|10920.1|10918.1|10921.1|10919.1|10921.6|10919.6|10916.1|10914.1|14
1668624000000|2022-11-16 18:40:00|10920.6|10918.6|10920.1|10918.1|10923.6|10921.6|10920.1|10918.1|5
1668624300000|2022-11-16 18:45:00|10919.6|10917.6|10917.1|10915.1|10921.1|10919.1|10915.1|10913.1|13
1668624600000|2022-11-16 18:50:00|10917.6|10915.6|10915.1|10913.1|10919.6|10917.6|10913.6|10911.6|25
1668624900000|2022-11-16 18:55:00|10915.6|10913.6|10912.6|10910.6|10915.6|10913.6|10909.1|10907.1|28
1668625200000|2022-11-16 19:00:00|10912.1|10910.1|10917.1|10915.1|10917.6|10915.6|10910.1|10908.1|15
1668625500000|2022-11-16 19:05:00|10917.6|10915.6|10920.1|10918.1|10920.6|10918.6|10916.1|10914.1|8
1668625800000|2022-11-16 19:10:00|10919.6|10917.6|10916.6|10914.6|10920.6|10918.6|10915.1|10913.1|5
1668626100000|2022-11-16 19:15:00|10919.6|10917.6|10917.1|10915.1|10920.1|10918.1|10915.6|10913.6|9
1668626400000|2022-11-16 19:20:00|10916.6|10914.6|10922.1|10920.1|10923.1|10921.1|10916.6|10914.6|14
1668626700000|2022-11-16 19:25:00|10921.6|10919.6|10920.1|10918.1|10925.1|10923.1|10919.1|10917.1|5
1668627000000|2022-11-16 19:30:00|10920.6|10918.6|10915.1|10913.1|10921.6|10919.6|10912.1|10910.1|12
1668627300000|2022-11-16 19:35:00|10915.6|10913.6|10921.6|10919.6|10926.6|10924.6|10914.1|10912.1|29
1668627600000|2022-11-16 19:40:00|10922.1|10920.1|10919.6|10917.6|10923.1|10921.1|10917.1|10915.1|29
1668627900000|2022-11-16 19:45:00|10919.1|10917.1|10915.6|10913.6|10920.6|10918.6|10914.6|10912.6|13
1668628200000|2022-11-16 19:50:00|10915.1|10913.1|10920.1|10918.1|10922.6|10920.6|10915.1|10913.1|16
1668628500000|2022-11-16 19:55:00|10920.6|10918.6|10923.6|10921.6|10925.1|10923.1|10918.1|10916.1|14
1668628800000|2022-11-16 20:00:00|10923.1|10921.1|10924.1|10922.1|10924.6|10922.6|10922.1|10920.1|3
1668629100000|2022-11-16 20:05:00|10923.6|10921.6|10915.1|10913.1|10923.6|10921.6|10914.6|10912.6|12
1668629400000|2022-11-16 20:10:00|10916.6|10914.6|10917.1|10915.1|10918.1|10916.1|10914.1|10912.1|8
1668629700000|2022-11-16 20:15:00|10917.6|10915.6|10913.1|10911.1|10920.1|10918.1|10912.1|10910.1|22
1668630000000|2022-11-16 20:20:00|10913.6|10911.6|10919.1|10917.1|10919.6|10917.6|10913.1|10911.1|8
1668630300000|2022-11-16 20:25:00|10919.6|10917.6|10919.6|10917.6|10921.6|10919.6|10917.1|10915.1|48
1668630600000|2022-11-16 20:30:00|10920.1|10918.1|10917.1|10915.1|10922.6|10920.6|10916.1|10914.1|13
1668630900000|2022-11-16 20:35:00|10917.6|10915.6|10918.1|10916.1|10919.6|10917.6|10913.1|10911.1|26
1668631200000|2022-11-16 20:40:00|10918.6|10916.6|10924.1|10922.1|10924.1|10922.1|10916.1|10914.1|31
1668631500000|2022-11-16 20:45:00|10923.6|10921.6|10922.6|10920.6|10926.1|10924.1|10920.6|10918.6|35
1668631800000|2022-11-16 20:50:00|10923.1|10921.1|10927.1|10925.1|10928.1|10926.1|10923.1|10921.1|24
1668632100000|2022-11-16 20:55:00|10926.6|10924.6|10914.6|10908.6|10926.6|10924.6|10912.6|10908.6|86
1668632400000|2022-11-16 21:00:00|10915.7|10909.7|10923|10917|10923.5|10917.5|10915.7|10909.7|250
1668632700000|2022-11-16 21:05:00|10923.1|10917.1|10925.1|10919.1|10926.4|10920.4|10920.3|10914.3|0
1668633000000|2022-11-16 21:10:00|10925|10919|10935.7|10929.7|10936.1|10930.1|10923.9|10917.9|0
1668633300000|2022-11-16 21:15:00|10936.1|10930.1|10930|10924|10936.6|10930.6|10929.1|10923.1|0
1668633600000|2022-11-16 21:20:00|10929.1|10923.1|10937.2|10931.2|10941.3|10935.3|10923.9|10917.9|0
1668633900000|2022-11-16 21:25:00|10937.3|10931.3|10933.9|10927.9|10938.1|10932.1|10933.4|10927.4|0
1668634200000|2022-11-16 21:30:00|10933.8|10927.8|10929.6|10923.6|10933.8|10927.8|10927.3|10921.3|0
1668634500000|2022-11-16 21:35:00|10929.4|10923.4|10928.7|10922.7|10930.5|10924.5|10928.2|10922.2|0
1668634800000|2022-11-16 21:40:00|10928.5|10922.5|10927.3|10921.3|10930|10924|10925.5|10919.5|0
1668635100000|2022-11-16 21:45:00|10926.9|10920.9|10927.6|10921.6|10929.4|10923.4|10925.5|10919.5|0
1668635400000|2022-11-16 21:50:00|10927.8|10921.8|10928.2|10922.2|10931.6|10925.6|10927.3|10921.3|0
1668635700000|2022-11-16 21:55:00|10928.7|10922.7|10928|10922|10928.9|10922.9|10925.1|10919.1|0
1668636000000|2022-11-16 22:00:00|10927.8|10921.8|10928.2|10922.2|10928.2|10922.2|10927.6|10921.6|0
1668636300000|2022-11-16 22:05:00|10928|10922|10927.3|10921.3|10928.5|10922.5|10927.3|10921.3|0
1668636600000|2022-11-16 22:10:00|10928|10922|10927.6|10921.6|10928|10922|10926.7|10920.7|0
1668636900000|2022-11-16 22:15:00|10927.5|10921.5|10927.6|10921.6|10927.8|10921.8|10926.9|10920.9|0
1668637200000|2022-11-16 22:20:00|10927.8|10921.8|10927.8|10921.8|10927.8|10921.8|10927.1|10921.1|0
1668637500000|2022-11-16 22:25:00|10928|10922|10927.3|10921.3|10928|10922|10927.3|10921.3|0
1668637800000|2022-11-16 22:30:00|10927.1|10921.1|10927.3|10921.3|10927.3|10921.3|10927.1|10921.1|0
1668638100000|2022-11-16 22:35:00|10927.1|10921.1|10928.5|10922.5|10928.7|10922.7|10927.1|10921.1|0
1668638400000|2022-11-16 22:40:00|10928.7|10922.7|10929.4|10923.4|10929.6|10923.6|10928.7|10922.7|0
1668638700000|2022-11-16 22:45:00|10929.6|10923.6|10929.1|10923.1|10930.5|10924.5|10929.1|10923.1|0
1668639000000|2022-11-16 22:50:00|10929.4|10923.4|10930.7|10924.7|10931.2|10925.2|10929.1|10923.1|0
1668639300000|2022-11-16 22:55:00|10931.2|10925.2|10932.1|10926.1|10932.7|10926.7|10930|10924|0
1668639600000|2022-11-16 23:00:00|10933.6|10927.6|10930.9|10924.9|10935|10929|10930.5|10924.5|0
1668639900000|2022-11-16 23:05:00|10931|10925|10930.9|10924.9|10933.2|10927.2|10930.5|10924.5|0
1668640200000|2022-11-16 23:10:00|10931|10925|10930|10924|10933|10927|10929.5|10923.5|0
1668640500000|2022-11-16 23:15:00|10930.4|10924.4|10930.4|10924.4|10931.1|10925.1|10928.2|10922.2|0
1668640800000|2022-11-16 23:20:00|10930|10924|10929.1|10923.1|10931.5|10925.5|10928.2|10922.2|0
1668641100000|2022-11-16 23:25:00|10929.3|10923.3|10930.4|10924.4|10930.4|10924.4|10928.6|10922.6|0
1668641400000|2022-11-16 23:30:00|10930|10924|10930|10924|10931.1|10925.1|10929.1|10923.1|0
1668641700000|2022-11-16 23:35:00|10930.4|10924.4|10931.1|10925.1|10931.1|10925.1|10929.1|10923.1|0
1668642000000|2022-11-16 23:40:00|10930.4|10924.4|10931.5|10925.5|10932.9|10926.9|10930.4|10924.4|0
1668642300000|2022-11-16 23:45:00|10931.3|10925.3|10931.5|10925.5|10932.4|10926.4|10929.5|10923.5|0
1668642600000|2022-11-16 23:50:00|10931.3|10925.3|10930.4|10924.4|10932.9|10926.9|10929.5|10923.5|0
1668642900000|2022-11-16 23:55:00|10930.6|10924.6|10932.4|10926.4|10932.4|10926.4|10930|10924|0
1668643200000|2022-11-17 00:00:00|10932|10926|10933.8|10927.8|10935.1|10929.1|10931.5|10925.5|0
1668643500000|2022-11-17 00:05:00|10934.2|10928.2|10935.6|10929.6|10935.8|10929.8|10933.3|10927.3|0
1668643800000|2022-11-17 00:10:00|10936|10930|10934.7|10928.7|10936|10930|10934.2|10928.2|0
1668644100000|2022-11-17 00:15:00|10934.2|10928.2|10922.6|10916.6|10934.7|10928.7|10918.2|10912.2|0
1668644400000|2022-11-17 00:20:00|10922.7|10916.7|10924.8|10918.8|10927|10921|10922.7|10916.7|0
1668644700000|2022-11-17 00:25:00|10927|10921|10927|10921|10929.3|10923.3|10927|10921|0
1668645000000|2022-11-17 00:30:00|10924.8|10918.8|10922.6|10916.6|10927|10921|10920.4|10914.4|0
1668645300000|2022-11-17 00:35:00|10924.8|10918.8|10922.6|10916.6|10924.8|10918.8|10922.6|10916.6|0
1668645600000|2022-11-17 00:40:00|10922.5|10916.5|10918.1|10912.1|10922.5|10916.5|10918.1|10912.1|0
1668645900000|2022-11-17 00:45:00|10918.2|10912.2|10922.6|10916.6|10924.8|10918.8|10918.2|10912.2|0
1668646200000|2022-11-17 00:50:00|10924.8|10918.8|10922.6|10916.6|10924.8|10918.8|10922.6|10916.6|0
1668646500000|2022-11-17 00:55:00|10924.8|10918.8|10928.1|10922.1|10929.3|10923.3|10924.8|10918.8|0
1668646800000|2022-11-17 01:00:00|10928.2|10922.2|10927|10921|10929.3|10923.3|10924.8|10918.8|0
1668647100000|2022-11-17 01:05:00|10927.1|10921.1|10933.7|10927.7|10934.8|10928.8|10927|10921|0
1668647400000|2022-11-17 01:10:00|10935.9|10929.9|10933.7|10927.7|10935.9|10929.9|10931.4|10925.4|0
1668647700000|2022-11-17 01:15:00|10931.5|10925.5|10931.4|10925.4|10933.7|10927.7|10929.2|10923.2|0
1668648000000|2022-11-17 01:20:00|10929.3|10923.3|10929.2|10923.2|10931.5|10925.5|10927|10921|0
1668648300000|2022-11-17 01:25:00|10928.1|10922.1|10927|10921|10929.2|10923.2|10927|10921|0
1668648600000|2022-11-17 01:30:00|10929.2|10923.2|10929.2|10923.2|10929.2|10923.2|10929.1|10923.1|0
1668648900000|2022-11-17 01:35:00|10929.1|10923.1|10929.1|10923.1|10929.2|10923.2|10924.7|10918.7|0
1668649200000|2022-11-17 01:40:00|10929.2|10923.2|10926.9|10920.9|10931.4|10925.4|10926.9|10920.9|0
1668649500000|2022-11-17 01:45:00|10924.7|10918.7|10920.3|10914.3|10926.9|10920.9|10920.2|10914.2|0
1668649800000|2022-11-17 01:50:00|10920.2|10914.2|10915.8|10909.8|10922.4|10916.4|10915.8|10909.8|0
1668650100000|2022-11-17 01:55:00|10913.6|10907.6|10920.2|10914.2|10920.2|10914.2|10913.6|10907.6|0
1668650400000|2022-11-17 02:00:00|10918|10912|10922.4|10916.4|10922.5|10916.5|10918|10912|0
1668650700000|2022-11-17 02:05:00|10920.2|10914.2|10917.9|10911.9|10920.2|10914.2|10917.9|10911.9|0
1668651000000|2022-11-17 02:10:00|10917.8|10911.8|10917.9|10911.9|10917.9|10911.9|10913.4|10907.4|0
1668651300000|2022-11-17 02:15:00|10917.8|10911.8|10917.9|10911.9|10917.9|10911.9|10915.6|10909.6|0
1668651600000|2022-11-17 02:20:00|10915.7|10909.7|10911.2|10905.2|10915.7|10909.7|10911.2|10905.2|0
1668651900000|2022-11-17 02:25:00|10912.3|10906.3|10911.2|10905.2|10913.4|10907.4|10909|10903|0
1668652200000|2022-11-17 02:30:00|10909.1|10903.1|10917.9|10911.9|10917.9|10911.9|10909|10903|0
1668652500000|2022-11-17 02:35:00|10917.8|10911.8|10917.9|10911.9|10917.9|10911.9|10913.4|10907.4|0
1668652800000|2022-11-17 02:40:00|10920.1|10914.1|10917.9|10911.9|10920.1|10914.1|10917.9|10911.9|0
1668653100000|2022-11-17 02:45:00|10919|10913|10920.1|10914.1|10921.2|10915.2|10917.9|10911.9|0
1668653400000|2022-11-17 02:50:00|10917.9|10911.9|10917.9|10911.9|10920.1|10914.1|10917.9|10911.9|0
1668653700000|2022-11-17 02:55:00|10918|10912|10920.1|10914.1|10922.3|10916.3|10917.9|10911.9|0
1668654000000|2022-11-17 03:00:00|10917.9|10911.9|10915.6|10909.6|10920.1|10914.1|10913.4|10907.4|0
1668654300000|2022-11-17 03:05:00|10914.5|10908.5|10917.9|10911.9|10917.9|10911.9|10913.4|10907.4|0
1668654600000|2022-11-17 03:10:00|10915.7|10909.7|10915.7|10909.7|10915.7|10909.7|10915.7|10909.7|0
1668654900000|2022-11-17 03:15:00|10917.9|10911.9|10915.6|10909.6|10917.9|10911.9|10913.3|10907.3|0
1668655200000|2022-11-17 03:20:00|10917.8|10911.8|10917.7|10911.7|10917.8|10911.8|10915.6|10909.6|0
1668655500000|2022-11-17 03:25:00|10917.8|10911.8|10915.5|10909.5|10917.8|10911.8|10915.5|10909.5|0
1668655800000|2022-11-17 03:30:00|10915.6|10909.6|10915.5|10909.5|10915.6|10909.6|10915.5|10909.5|0
1668656100000|2022-11-17 03:35:00|10915.6|10909.6|10915.6|10909.6|10915.6|10909.6|10915.5|10909.5|0
1668656400000|2022-11-17 03:40:00|10916.7|10910.7|10917.8|10911.8|10920|10914|10916.7|10910.7|0
1668657000000|2022-11-17 03:50:00|10915.6|10909.6|10917.8|10911.8|10917.8|10911.8|10915.6|10909.6|0
1668657300000|2022-11-17 03:55:00|10920|10914|10920|10914|10922.2|10916.2|10920|10914|0
1668657600000|2022-11-17 04:00:00|10920.1|10914.1|10920|10914|10922.3|10916.3|10920|10914|0
1668657900000|2022-11-17 04:05:00|10917.8|10911.8|10917.8|10911.8|10917.8|10911.8|10917.8|10911.8|0
1668658200000|2022-11-17 04:10:00|10920|10914|10920|10914|10920|10914|10920|10914|0
1668658500000|2022-11-17 04:15:00|10922.2|10916.2|10926.6|10920.6|10926.6|10920.6|10922.2|10916.2|0
1668658800000|2022-11-17 04:20:00|10924.4|10918.4|10924.4|10918.4|10926.6|10920.6|10924.4|10918.4|0
1668659100000|2022-11-17 04:25:00|10926.6|10920.6|10926.6|10920.6|10926.6|10920.6|10926.6|10920.6|0
1668659400000|2022-11-17 04:30:00|10924.4|10918.4|10924.4|10918.4|10926.6|10920.6|10924.4|10918.4|0
1668659700000|2022-11-17 04:35:00|10924.3|10918.3|10924.4|10918.4|10924.4|10918.4|10922.2|10916.2|0
1668660000000|2022-11-17 04:40:00|10924.3|10918.3|10924.3|10918.3|10924.4|10918.4|10922.2|10916.2|0
1668660300000|2022-11-17 04:45:00|10924.4|10918.4|10924.4|10918.4|10924.4|10918.4|10924.3|10918.3|0
1668660600000|2022-11-17 04:50:00|10924.3|10918.3|10922.2|10916.2|10924.4|10918.4|10922.1|10916.1|0
1668660900000|2022-11-17 04:55:00|10922.3|10916.3|10920|10914|10922.3|10916.3|10920|10914|0
1668661200000|2022-11-17 05:00:00|10921.1|10915.1|10924.5|10918.5|10926.7|10920.7|10921.1|10915.1|0
1668661500000|2022-11-17 05:05:00|10924.6|10918.6|10926.7|10920.7|10926.7|10920.7|10924.5|10918.5|0
1668661800000|2022-11-17 05:10:00|10924.5|10918.5|10926.8|10920.8|10926.8|10920.8|10924.5|10918.5|0
1668662100000|2022-11-17 05:15:00|10929|10923|10929.1|10923.1|10929.1|10923.1|10926.8|10920.8|0
1668662400000|2022-11-17 05:20:00|10931.3|10925.3|10931.3|10925.3|10933.6|10927.6|10931.3|10925.3|0
1668662700000|2022-11-17 05:25:00|10933.5|10927.5|10931.3|10925.3|10933.5|10927.5|10931.3|10925.3|0
1668663000000|2022-11-17 05:30:00|10929.1|10923.1|10929.1|10923.1|10931.3|10925.3|10929.1|10923.1|0
1668663300000|2022-11-17 05:35:00|10931.3|10925.3|10931.3|10925.3|10931.3|10925.3|10931.3|10925.3|0
1668663600000|2022-11-17 05:40:00|10932.4|10926.4|10933.5|10927.5|10935.7|10929.7|10931.3|10925.3|0
1668663900000|2022-11-17 05:45:00|10931.3|10925.3|10929|10923|10931.3|10925.3|10929|10923|0
1668664200000|2022-11-17 05:50:00|10929.1|10923.1|10926.9|10920.9|10931.2|10925.2|10926.9|10920.9|0
1668664500000|2022-11-17 05:55:00|10928|10922|10926.8|10920.8|10929.1|10923.1|10925.7|10919.7|0
1668664800000|2022-11-17 06:00:00|10926.9|10920.9|10935.7|10929.7|10937.9|10931.9|10926.8|10920.8|0
1668665100000|2022-11-17 06:05:00|10936.8|10930.8|10942.3|10936.3|10944.5|10938.5|10935.7|10929.7|0
1668665400000|2022-11-17 06:10:00|10944.5|10938.5|10946.7|10940.7|10946.8|10940.8|10944.5|10938.5|0
1668665700000|2022-11-17 06:15:00|10945.6|10939.6|10946.6|10940.6|10946.7|10940.7|10944.3|10938.3|0
1668666000000|2022-11-17 06:20:00|10946.5|10940.5|10944.4|10938.4|10946.6|10940.6|10944.3|10938.3|0
1668666300000|2022-11-17 06:25:00|10944.3|10938.3|10952.1|10946.1|10953.3|10947.3|10944.3|10938.3|0
1668666600000|2022-11-17 06:30:00|10951|10945|10951|10945|10953.3|10947.3|10949.9|10943.9|0
1668666900000|2022-11-17 06:35:00|10953.2|10947.2|10951.1|10945.1|10953.3|10947.3|10951|10945|0
1668667200000|2022-11-17 06:40:00|10952.2|10946.2|10955.5|10949.5|10955.5|10949.5|10951.1|10945.1|0
1668667500000|2022-11-17 06:45:00|10954.4|10948.4|10960.1|10954.1|10964.5|10958.5|10953.3|10947.3|0
1668667800000|2022-11-17 06:50:00|10962.3|10956.3|10951.3|10945.3|10962.3|10956.3|10951.3|10945.3|0
1668668100000|2022-11-17 06:55:00|10949.1|10943.1|10951.3|10945.3|10951.3|10945.3|10949.1|10943.1|0
1668668400000|2022-11-17 07:00:00|10947.6|10945.6|10948.6|10946.6|10948.6|10946.6|10940.6|10938.6|21
1668668700000|2022-11-17 07:05:00|10949.1|10947.1|10952.1|10950.1|10953.1|10951.1|10946.1|10944.1|55
1668669000000|2022-11-17 07:10:00|10951.6|10949.6|10943.6|10941.6|10952.6|10950.6|10942.6|10940.6|32
1668669300000|2022-11-17 07:15:00|10943.1|10941.1|10946.1|10944.1|10946.6|10944.6|10940.6|10938.6|8
1668669600000|2022-11-17 07:20:00|10945.6|10943.6|10941.6|10939.6|10946.1|10944.1|10940.6|10938.6|21
1668669900000|2022-11-17 07:25:00|10941.1|10939.1|10948.1|10946.1|10950.6|10948.6|10941.1|10939.1|27
1668670200000|2022-11-17 07:30:00|10947.6|10945.6|10949.1|10947.1|10953.1|10951.1|10940.6|10938.6|144
1668670500000|2022-11-17 07:35:00|10948.6|10946.6|10951.1|10949.1|10953.1|10951.1|10946.1|10944.1|15
1668670800000|2022-11-17 07:40:00|10952.1|10950.1|10951.1|10949.1|10953.1|10951.1|10948.1|10946.1|21
1668671100000|2022-11-17 07:45:00|10950.6|10948.6|10945.1|10943.1|10950.6|10948.6|10942.6|10940.6|11
1668671400000|2022-11-17 07:50:00|10944.6|10942.6|10944.1|10942.1|10948.1|10946.1|10941.1|10939.1|32
1668671700000|2022-11-17 07:55:00|10943.6|10941.6|10954.6|10952.6|10954.6|10952.6|10943.6|10941.6|70
1668672000000|2022-11-17 08:00:00|10950.1|10948.1|10976.1|10974.1|10993.6|10991.6|10942.1|10940.1|1115
1668672300000|2022-11-17 08:05:00|10976.6|10974.6|10964.1|10962.1|10979.6|10977.6|10964.1|10962.1|546
1668672600000|2022-11-17 08:10:00|10964.6|10962.6|10975.6|10973.6|10986.1|10984.1|10956.6|10954.6|405
1668672900000|2022-11-17 08:15:00|10977.1|10975.1|10977.6|10975.6|10988.1|10986.1|10975.1|10973.1|428
1668673200000|2022-11-17 08:20:00|10978.1|10976.1|10970.1|10968.1|10980.1|10978.1|10968.6|10966.6|219
1668673500000|2022-11-17 08:25:00|10969.6|10967.6|10969.6|10967.6|10980.1|10978.1|10965.6|10963.6|188
1668673800000|2022-11-17 08:30:00|10969.1|10967.1|10979.1|10977.1|10982.6|10980.6|10966.6|10964.6|220
1668674100000|2022-11-17 08:35:00|10979.6|10977.6|10976.1|10974.1|10981.6|10979.6|10974.6|10972.6|151
1668674400000|2022-11-17 08:40:00|10975.4|10973.4|10963.4|10961.4|10977.9|10975.9|10962.4|10960.4|149
1668674700000|2022-11-17 08:45:00|10963.9|10961.9|10959.9|10957.9|10971.9|10969.9|10959.4|10957.4|122
1668675000000|2022-11-17 08:50:00|10960.4|10958.4|10960.4|10958.4|10965.4|10963.4|10954.4|10952.4|129
1668675300000|2022-11-17 08:55:00|10959.9|10957.9|10961.4|10959.4|10964.4|10962.4|10958.4|10956.4|157
1668675600000|2022-11-17 09:00:00|10960.9|10958.9|10956.4|10954.4|10964.4|10962.4|10954.9|10952.9|150
1668675900000|2022-11-17 09:05:00|10956.9|10954.9|10946.9|10944.9|10957.4|10955.4|10941.9|10939.9|165
1668676200000|2022-11-17 09:10:00|10946.4|10944.4|10938.9|10936.9|10949.9|10947.9|10936.9|10934.9|169
1668676500000|2022-11-17 09:15:00|10937.9|10935.9|10945.9|10943.9|10945.9|10943.9|10935.9|10933.9|151
1668676800000|2022-11-17 09:20:00|10945.4|10943.4|10938.9|10936.9|10950.4|10948.4|10936.4|10934.4|98
1668677100000|2022-11-17 09:25:00|10938.4|10936.4|10933.9|10931.9|10940.9|10938.9|10933.9|10931.9|130
1668677400000|2022-11-17 09:30:00|10933.4|10931.4|10929.9|10927.9|10936.9|10934.9|10928.9|10926.9|211
1668677700000|2022-11-17 09:35:00|10929.4|10927.4|10927.9|10925.9|10932.4|10930.4|10921.9|10919.9|226
1668678000000|2022-11-17 09:40:00|10928.4|10926.4|10922.9|10920.9|10931.9|10929.9|10919.9|10917.9|418
1668678300000|2022-11-17 09:45:00|10923.4|10921.4|10912.9|10910.9|10924.9|10922.9|10911.9|10909.9|136
1668678600000|2022-11-17 09:50:00|10913.4|10911.4|10914.4|10912.4|10914.4|10912.4|10903.9|10901.9|260
1668678900000|2022-11-17 09:55:00|10913.9|10911.9|10911.9|10909.9|10914.4|10912.4|10907.4|10905.4|537
1668679200000|2022-11-17 10:00:00|10911.4|10909.4|10913.9|10911.9|10917.4|10915.4|10911.4|10909.4|171
1668679500000|2022-11-17 10:05:00|10913.4|10911.4|10915.4|10913.4|10920.4|10918.4|10910.9|10908.9|217
1668679800000|2022-11-17 10:10:00|10914.9|10912.9|10914.9|10912.9|10915.9|10913.9|10909.4|10907.4|183
1668680100000|2022-11-17 10:15:00|10915.4|10913.4|10914.9|10912.9|10916.4|10914.4|10911.9|10909.9|249
1668680400000|2022-11-17 10:20:00|10914.4|10912.4|10918.9|10916.9|10920.9|10918.9|10914.4|10912.4|384
1668680700000|2022-11-17 10:25:00|10919.4|10917.4|10925.4|10923.4|10925.9|10923.9|10914.9|10912.9|130
1668681000000|2022-11-17 10:30:00|10925.9|10923.9|10920.9|10918.9|10925.9|10923.9|10919.9|10917.9|67
1668681300000|2022-11-17 10:35:00|10920.4|10918.4|10913.4|10911.4|10920.9|10918.9|10911.9|10909.9|107
1668681600000|2022-11-17 10:40:00|10912.9|10910.9|10917.9|10915.9|10919.9|10917.9|10912.9|10910.9|1179
1668681900000|2022-11-17 10:45:00|10918.4|10916.4|10908.9|10906.9|10919.4|10917.4|10907.9|10905.9|141
1668682200000|2022-11-17 10:50:00|10908.4|10906.4|10896.9|10894.9|10908.9|10906.9|10894.9|10892.9|288
1668682500000|2022-11-17 10:55:00|10897.4|10895.4|10899.9|10897.9|10899.9|10897.9|10892.9|10890.9|167
1668682800000|2022-11-17 11:00:00|10899.4|10897.4|10903.4|10901.4|10909.4|10907.4|10898.9|10896.9|85
1668683100000|2022-11-17 11:05:00|10903.9|10901.9|10902.4|10900.4|10905.9|10903.9|10901.4|10899.4|134
1668683400000|2022-11-17 11:10:00|10901.9|10899.9|10892.9|10890.9|10904.4|10902.4|10892.9|10890.9|180
1668683700000|2022-11-17 11:15:00|10892.4|10890.4|10889.4|10887.4|10897.4|10895.4|10889.4|10887.4|158
1668684000000|2022-11-17 11:20:00|10888.9|10886.9|10888.4|10886.4|10892.9|10890.9|10885.9|10883.9|109
1668684300000|2022-11-17 11:25:00|10887.9|10885.9|10881.9|10879.9|10889.4|10887.4|10879.9|10877.9|88
1668684600000|2022-11-17 11:30:00|10882.4|10880.4|10885.9|10883.9|10887.9|10885.9|10881.9|10879.9|179
1668684900000|2022-11-17 11:35:00|10886.4|10884.4|10874.9|10872.9|10888.9|10886.9|10870.4|10868.4|241
1668685200000|2022-11-17 11:40:00|10875.4|10873.4|10877.9|10875.9|10879.4|10877.4|10871.9|10869.9|145
1668685500000|2022-11-17 11:45:00|10878.4|10876.4|10885.9|10883.9|10888.4|10886.4|10878.4|10876.4|409
1668685800000|2022-11-17 11:50:00|10886.4|10884.4|10886.4|10884.4|10891.4|10889.4|10881.9|10879.9|133
1668686100000|2022-11-17 11:55:00|10885.9|10883.9|10886.4|10884.4|10887.9|10885.9|10881.9|10879.9|34
1668686400000|2022-11-17 12:00:00|10886.9|10884.9|10882.4|10880.4|10890.4|10888.4|10880.9|10878.9|86
1668686700000|2022-11-17 12:05:00|10881.9|10879.9|10879.9|10877.9|10882.4|10880.4|10876.4|10874.4|122
1668687000000|2022-11-17 12:10:00|10880.4|10878.4|10877.9|10875.9|10880.4|10878.4|10876.4|10874.4|347
1668687300000|2022-11-17 12:15:00|10878.4|10876.4|10875.9|10873.9|10881.9|10879.9|10873.9|10871.9|148
1668687600000|2022-11-17 12:20:00|10876.4|10874.4|10869.9|10867.9|10878.9|10876.9|10864.9|10862.9|174
1668687900000|2022-11-17 12:25:00|10869.4|10867.4|10867.9|10865.9|10879.4|10877.4|10865.9|10863.9|321
1668688200000|2022-11-17 12:30:00|10867.4|10865.4|10862.9|10860.9|10871.4|10869.4|10860.4|10858.4|164
1668688500000|2022-11-17 12:35:00|10861.9|10859.9|10862.9|10860.9|10866.9|10864.9|10860.4|10858.4|188
1668688800000|2022-11-17 12:40:00|10864.2|10862.2|10866.2|10864.2|10873.7|10871.7|10864.2|10862.2|93
1668689100000|2022-11-17 12:45:00|10866.7|10864.7|10862.2|10860.2|10867.7|10865.7|10860.7|10858.7|102
1668689400000|2022-11-17 12:50:00|10863.7|10861.7|10864.2|10862.2|10865.7|10863.7|10860.2|10858.2|82
1668689700000|2022-11-17 12:55:00|10865.2|10863.2|10865.2|10863.2|10868.7|10866.7|10863.2|10861.2|125
1668690000000|2022-11-17 13:00:00|10866.2|10864.2|10853.7|10851.7|10868.2|10866.2|10851.2|10849.2|309
1668690300000|2022-11-17 13:05:00|10853.2|10851.2|10852.7|10850.7|10855.7|10853.7|10849.2|10847.2|192
1668690600000|2022-11-17 13:10:00|10852.2|10850.2|10857.7|10855.7|10858.2|10856.2|10850.2|10848.2|157
1668690900000|2022-11-17 13:15:00|10858.2|10856.2|10863.2|10861.2|10865.2|10863.2|10857.2|10855.2|167
1668691200000|2022-11-17 13:20:00|10863.7|10861.7|10858.2|10856.2|10865.2|10863.2|10856.2|10854.2|113
1668691500000|2022-11-17 13:25:00|10858.7|10856.7|10860.2|10858.2|10861.7|10859.7|10857.2|10855.2|128
1668691800000|2022-11-17 13:30:00|10861.2|10859.2|10856.2|10854.2|10869.7|10867.7|10855.7|10853.7|265
1668692100000|2022-11-17 13:35:00|10855.7|10853.7|10846.7|10844.7|10857.2|10855.2|10845.2|10843.2|418
1668692400000|2022-11-17 13:40:00|10846.2|10844.2|10853.7|10851.7|10854.2|10852.2|10844.7|10842.7|1096
1668692700000|2022-11-17 13:45:00|10853.2|10851.2|10844.7|10842.7|10857.2|10855.2|10844.7|10842.7|121
1668693000000|2022-11-17 13:50:00|10845.2|10843.2|10848.2|10846.2|10848.2|10846.2|10838.7|10836.7|163
1668693300000|2022-11-17 13:55:00|10847.7|10845.7|10850.7|10848.7|10852.2|10850.2|10845.7|10843.7|97
1668693600000|2022-11-17 14:00:00|10851.2|10849.2|10848.7|10846.7|10856.7|10854.7|10847.2|10845.2|154
1668693900000|2022-11-17 14:05:00|10848.2|10846.2|10857.2|10855.2|10858.2|10856.2|10842.7|10840.7|222
1668694200000|2022-11-17 14:10:00|10856.7|10854.7|10850.2|10848.2|10857.7|10855.7|10848.2|10846.2|129
1668694500000|2022-11-17 14:15:00|10850.7|10848.7|10851.2|10849.2|10853.7|10851.7|10848.2|10846.2|115
1668694800000|2022-11-17 14:20:00|10851.7|10849.7|10854.7|10852.7|10858.7|10856.7|10851.2|10849.2|65
1668695100000|2022-11-17 14:25:00|10854.2|10852.2|10860.2|10858.2|10861.2|10859.2|10850.7|10848.7|138
1668695400000|2022-11-17 14:30:00|10861.7|10859.7|10883.7|10881.7|10888.2|10886.2|10860.2|10858.2|483
1668695700000|2022-11-17 14:35:00|10884.2|10882.2|10875.7|10873.7|10886.2|10884.2|10874.2|10872.2|198
1668696000000|2022-11-17 14:40:00|10875.2|10873.2|10881.2|10879.2|10881.7|10879.7|10872.2|10870.2|187
1668696300000|2022-11-17 14:45:00|10881.7|10879.7|10883.7|10881.7|10885.7|10883.7|10878.2|10876.2|240
1668696600000|2022-11-17 14:50:00|10884.2|10882.2|10880.7|10878.7|10889.2|10887.2|10879.7|10877.7|525
1668696900000|2022-11-17 14:55:00|10881.2|10879.2|10878.7|10876.7|10881.7|10879.7|10875.2|10873.2|175
1668697200000|2022-11-17 15:00:00|10878.2|10876.2|10882.2|10880.2|10882.7|10880.7|10871.2|10869.2|192
1668697500000|2022-11-17 15:05:00|10882.7|10880.7|10887.2|10885.2|10891.7|10889.7|10881.2|10879.2|677
1668697800000|2022-11-17 15:10:00|10886.1|10884.1|10893.6|10891.6|10894.1|10892.1|10885.1|10883.1|135
1668698100000|2022-11-17 15:15:00|10893.1|10891.1|10903.6|10901.6|10904.1|10902.1|10893.1|10891.1|190
1668698400000|2022-11-17 15:20:00|10903.1|10901.1|10907.1|10905.1|10907.1|10905.1|10902.1|10900.1|339
1668698700000|2022-11-17 15:25:00|10907.6|10905.6|10919.1|10917.1|10919.6|10917.6|10906.1|10904.1|153
1668699000000|2022-11-17 15:30:00|10918.6|10916.6|10918.1|10916.1|10923.1|10921.1|10916.1|10914.1|286
1668699300000|2022-11-17 15:35:00|10919.1|10917.1|10915.1|10913.1|10919.1|10917.1|10914.1|10912.1|205
1668699600000|2022-11-17 15:40:00|10914.6|10912.6|10918.6|10916.6|10921.1|10919.1|10913.6|10911.6|308
1668699900000|2022-11-17 15:45:00|10918.1|10916.1|10907.6|10905.6|10918.1|10916.1|10905.1|10903.1|182
1668700200000|2022-11-17 15:50:00|10907.1|10905.1|10909.1|10907.1|10911.1|10909.1|10903.1|10901.1|213
1668700500000|2022-11-17 15:55:00|10909.6|10907.6|10912.6|10910.6|10915.6|10913.6|10906.1|10904.1|285
1668700800000|2022-11-17 16:00:00|10912.1|10910.1|10913.6|10911.6|10919.1|10917.1|10911.1|10909.1|241
1668701100000|2022-11-17 16:05:00|10913.1|10911.1|10920.1|10918.1|10925.1|10923.1|10912.6|10910.6|363
1668701400000|2022-11-17 16:10:00|10920.6|10918.6|10923.6|10921.6|10924.1|10922.1|10917.1|10915.1|301
1668701700000|2022-11-17 16:15:00|10923.1|10921.1|10920.1|10918.1|10925.1|10923.1|10917.1|10915.1|440
1668702000000|2022-11-17 16:20:00|10921.1|10919.1|10926.6|10924.6|10927.6|10925.6|10916.1|10914.1|522
1668702300000|2022-11-17 16:25:00|10926.1|10924.1|10917.1|10915.1|10927.1|10925.1|10917.1|10915.1|1178
1668702600000|2022-11-17 16:30:00|10916.1|10914.1|10921.1|10919.1|10921.6|10919.6|10913.6|10911.6|996
1668702900000|2022-11-17 16:35:00|10921.6|10919.6|10930.6|10928.6|10931.1|10929.1|10921.6|10919.6|283
1668703200000|2022-11-17 16:40:00|10930.1|10928.1|10931.6|10929.6|10936.1|10934.1|10929.1|10927.1|224
1668703500000|2022-11-17 16:45:00|10932.1|10930.1|10935.1|10933.1|10939.6|10937.6|10931.6|10929.6|135
1668703800000|2022-11-17 16:50:00|10935.6|10933.6|10932.1|10930.1|10936.1|10934.1|10928.6|10926.6|180
1668704100000|2022-11-17 16:55:00|10933.6|10931.6|10955.6|10953.6|10956.1|10954.1|10933.6|10931.6|90
1668704400000|2022-11-17 17:00:00|10956.1|10954.1|10952.6|10950.6|10957.6|10955.6|10951.6|10949.6|45
1668704700000|2022-11-17 17:05:00|10953.1|10951.1|10952.6|10950.6|10955.1|10953.1|10949.1|10947.1|67
1668705000000|2022-11-17 17:10:00|10952.1|10950.1|10952.6|10950.6|10956.6|10954.6|10951.6|10949.6|14
1668705300000|2022-11-17 17:15:00|10953.1|10951.1|10953.6|10951.6|10953.6|10951.6|10946.1|10944.1|21
1668705600000|2022-11-17 17:20:00|10953.1|10951.1|10949.6|10947.6|10953.1|10951.1|10946.6|10944.6|7
1668705900000|2022-11-17 17:25:00|10949.1|10947.1|10948.1|10946.1|10950.1|10948.1|10947.1|10945.1|8
1668706200000|2022-11-17 17:30:00|10948.6|10946.6|10944.6|10942.6|10950.6|10948.6|10944.1|10942.1|56
1668706500000|2022-11-17 17:35:00|10944.1|10942.1|10937.6|10935.6|10947.1|10945.1|10934.6|10932.6|105
1668706800000|2022-11-17 17:40:00|10937.1|10935.1|10941.1|10939.1|10942.6|10940.6|10935.6|10933.6|125
1668707100000|2022-11-17 17:45:00|10941.6|10939.6|10944.6|10942.6|10945.6|10943.6|10941.1|10939.1|33
1668707400000|2022-11-17 17:50:00|10945.1|10943.1|10947.6|10945.6|10954.1|10952.1|10945.1|10943.1|41
1668707700000|2022-11-17 17:55:00|10947.1|10945.1|10952.6|10950.6|10955.6|10953.6|10946.6|10944.6|36
1668708000000|2022-11-17 18:00:00|10953.1|10951.1|10952.6|10950.6|10956.1|10954.1|10951.6|10949.6|14
1668708300000|2022-11-17 18:05:00|10952.1|10950.1|10947.6|10945.6|10953.6|10951.6|10947.6|10945.6|12
1668708600000|2022-11-17 18:10:00|10947.1|10945.1|10952.1|10950.1|10956.1|10954.1|10947.1|10945.1|15
1668708900000|2022-11-17 18:15:00|10952.6|10950.6|10955.6|10953.6|10956.1|10954.1|10951.1|10949.1|3
1668709200000|2022-11-17 18:20:00|10956.1|10954.1|10954.1|10952.1|10958.6|10956.6|10952.6|10950.6|11
1668709500000|2022-11-17 18:25:00|10952.6|10950.6|10948.1|10946.1|10952.6|10950.6|10948.1|10946.1|7
1668709800000|2022-11-17 18:30:00|10947.1|10945.1|10947.6|10945.6|10949.1|10947.1|10945.1|10943.1|9
1668710100000|2022-11-17 18:35:00|10948.1|10946.1|10953.6|10951.6|10954.1|10952.1|10946.1|10944.1|17
1668710400000|2022-11-17 18:40:00|10954.1|10952.1|10952.6|10950.6|10955.1|10953.1|10950.6|10948.6|8
1668710700000|2022-11-17 18:45:00|10952.1|10950.1|10947.6|10945.6|10952.6|10950.6|10946.1|10944.1|9
1668711000000|2022-11-17 18:50:00|10948.1|10946.1|10946.1|10944.1|10948.1|10946.1|10942.1|10940.1|3
1668711300000|2022-11-17 18:55:00|10946.6|10944.6|10950.6|10948.6|10952.1|10950.1|10944.1|10942.1|6
1668711600000|2022-11-17 19:00:00|10951.1|10949.1|10955.6|10953.6|10957.1|10955.1|10950.1|10948.1|8
1668711900000|2022-11-17 19:05:00|10955.1|10953.1|10951.6|10949.6|10956.1|10954.1|10951.6|10949.6|6
1668712200000|2022-11-17 19:10:00|10951.1|10949.1|10946.6|10944.6|10951.6|10949.6|10945.1|10943.1|10
1668712500000|2022-11-17 19:15:00|10947.1|10945.1|10944.1|10942.1|10947.6|10945.6|10940.6|10938.6|4
1668712800000|2022-11-17 19:20:00|10944.6|10942.6|10946.1|10944.1|10947.6|10945.6|10941.1|10939.1|9
1668713100000|2022-11-17 19:25:00|10945.1|10943.1|10950.1|10948.1|10951.1|10949.1|10944.1|10942.1|6
1668713400000|2022-11-17 19:30:00|10949.6|10947.6|10949.6|10947.6|10953.6|10951.6|10948.6|10946.6|16
1668713700000|2022-11-17 19:35:00|10947.6|10945.6|10948.1|10946.1|10948.6|10946.6|10942.6|10940.6|6
1668714000000|2022-11-17 19:40:00|10947.6|10945.6|10945.6|10943.6|10950.1|10948.1|10941.6|10939.6|10
1668714300000|2022-11-17 19:45:00|10945.1|10943.1|10948.6|10946.6|10950.6|10948.6|10941.6|10939.6|7
1668714600000|2022-11-17 19:50:00|10948.1|10946.1|10949.6|10947.6|10950.1|10948.1|10946.6|10944.6|8
1668714900000|2022-11-17 19:55:00|10949.1|10947.1|10949.6|10947.6|10950.1|10948.1|10948.1|10946.1|4
1668715200000|2022-11-17 20:00:00|10950.1|10948.1|10943.1|10941.1|10950.1|10948.1|10942.6|10940.6|23
1668715500000|2022-11-17 20:05:00|10943.6|10941.6|10940.6|10938.6|10946.6|10944.6|10939.6|10937.6|21
1668715800000|2022-11-17 20:10:00|10940.1|10938.1|10935.6|10933.6|10941.6|10939.6|10935.6|10933.6|2
1668716100000|2022-11-17 20:15:00|10936.1|10934.1|10931.1|10929.1|10937.1|10935.1|10930.6|10928.6|3
1668716400000|2022-11-17 20:20:00|10931.6|10929.6|10932.1|10930.1|10934.6|10932.6|10928.6|10926.6|7
1668716700000|2022-11-17 20:25:00|10932.6|10930.6|10938.1|10936.1|10938.6|10936.6|10932.6|10930.6|6
1668717000000|2022-11-17 20:30:00|10938.6|10936.6|10942.1|10940.1|10944.6|10942.6|10938.1|10936.1|16
1668717300000|2022-11-17 20:35:00|10941.6|10939.6|10944.1|10942.1|10944.6|10942.6|10939.6|10937.6|10
1668717600000|2022-11-17 20:40:00|10944.6|10942.6|10950.1|10948.1|10950.1|10948.1|10944.6|10942.6|12
1668717900000|2022-11-17 20:45:00|10949.6|10947.6|10956.1|10954.1|10959.1|10957.1|10949.6|10947.6|53
1668718200000|2022-11-17 20:50:00|10956.6|10954.6|10948.6|10946.6|10958.1|10956.1|10948.1|10946.1|25
1668718500000|2022-11-17 20:55:00|10949.1|10947.1|10955.3|10949.3|10955.3|10950.1|10942.6|10940.6|64
1668718800000|2022-11-17 21:00:00|10953.1|10947.1|10952.8|10946.8|10955.3|10949.3|10948.4|10942.4|1
1668719100000|2022-11-17 21:05:00|10953|10947|10954.6|10948.6|10958|10952|10952.3|10946.3|0
1668719400000|2022-11-17 21:10:00|10954.4|10948.4|10947.1|10941.1|10956.6|10950.6|10947.1|10941.1|0
1668719700000|2022-11-17 21:15:00|10946.9|10940.9|10953.2|10947.2|10954.1|10948.1|10946.7|10940.7|0
1668720000000|2022-11-17 21:20:00|10953|10947|10952.2|10946.2|10953.2|10947.2|10951|10945|0
1668720300000|2022-11-17 21:25:00|10951.8|10945.8|10953.1|10947.1|10953.1|10947.1|10951.3|10945.3|0
1668720600000|2022-11-17 21:30:00|10953.6|10947.6|10957.4|10951.4|10957.9|10951.9|10953.1|10947.1|0
1668720900000|2022-11-17 21:35:00|10956.9|10950.9|10956.5|10950.5|10958.8|10952.8|10955.4|10949.4|0
1668721200000|2022-11-17 21:40:00|10956.9|10950.9|10962.1|10956.1|10962.1|10956.1|10956.9|10950.9|0
1668721500000|2022-11-17 21:45:00|10962.6|10956.6|10960.1|10954.1|10963.5|10957.5|10959|10953|0
1668721800000|2022-11-17 21:50:00|10959.7|10953.7|10961.9|10955.9|10963|10957|10959.7|10953.7|0
1668722100000|2022-11-17 21:55:00|10961.7|10955.7|10962.4|10956.4|10964.4|10958.4|10961|10955|0
1668722400000|2022-11-17 22:00:00|10962.6|10956.6|10961.5|10955.5|10963|10957|10961.2|10955.2|0
1668722700000|2022-11-17 22:05:00|10961.7|10955.7|10961.5|10955.5|10962.4|10956.4|10961.5|10955.5|0
1668723000000|2022-11-17 22:10:00|10961.9|10955.9|10961.9|10955.9|10962.1|10956.1|10961.5|10955.5|0
1668723300000|2022-11-17 22:15:00|10961.7|10955.7|10961.5|10955.5|10961.9|10955.9|10961.2|10955.2|0
1668723600000|2022-11-17 22:20:00|10961.9|10955.9|10963|10957|10963|10957|10961.5|10955.5|0
1668723900000|2022-11-17 22:25:00|10963.5|10957.5|10964.8|10958.8|10965.1|10959.1|10963|10957|0
1668724200000|2022-11-17 22:30:00|10965.1|10959.1|10964.8|10958.8|10965.1|10959.1|10964.4|10958.4|0
1668724500000|2022-11-17 22:35:00|10964.6|10958.6|10964.4|10958.4|10964.8|10958.8|10963.9|10957.9|0
1668724800000|2022-11-17 22:40:00|10964.2|10958.2|10964.4|10958.4|10964.4|10958.4|10964.2|10958.2|0
1668725100000|2022-11-17 22:45:00|10964.2|10958.2|10963.5|10957.5|10964.4|10958.4|10963.3|10957.3|0
1668725400000|2022-11-17 22:50:00|10963.3|10957.3|10963.5|10957.5|10963.5|10957.5|10963.3|10957.3|0
1668725700000|2022-11-17 22:55:00|10963.3|10957.3|10963.3|10957.3|10963.3|10957.3|10962.8|10956.8|0
1668726000000|2022-11-17 23:00:00|10963.2|10957.2|10960|10954|10969.3|10963.3|10959.5|10953.5|0
1668726300000|2022-11-17 23:05:00|10960.2|10954.2|10961.6|10955.6|10962.5|10956.5|10960|10954|0
1668726600000|2022-11-17 23:10:00|10962|10956|10956.4|10950.4|10962.5|10956.5|10956.4|10950.4|0
1668726900000|2022-11-17 23:15:00|10955.9|10949.9|10957.3|10951.3|10958.2|10952.2|10954.8|10948.8|0
1668727200000|2022-11-17 23:20:00|10956.4|10950.4|10955|10949|10956.4|10950.4|10953.9|10947.9|0
1668727500000|2022-11-17 23:25:00|10955.1|10949.1|10959.1|10953.1|10959.1|10953.1|10955.1|10949.1|0
1668727800000|2022-11-17 23:30:00|10958.6|10952.6|10953.9|10947.9|10959.5|10953.5|10953.9|10947.9|0
1668728100000|2022-11-17 23:35:00|10954.4|10948.4|10951.2|10945.2|10954.8|10948.8|10949.6|10943.6|0
1668728400000|2022-11-17 23:40:00|10951.7|10945.7|10949.2|10943.2|10952.1|10946.1|10949.2|10943.2|0
1668728700000|2022-11-17 23:45:00|10949.4|10943.4|10951.2|10945.2|10951.7|10945.7|10949|10943|0
1668729000000|2022-11-17 23:50:00|10951.4|10945.4|10952.6|10946.6|10952.6|10946.6|10950.5|10944.5|0
1668729300000|2022-11-17 23:55:00|10953|10947|10948.7|10942.7|10953|10947|10947.8|10941.8|0
1668729600000|2022-11-18 00:00:00|10948.8|10942.8|10949.2|10943.2|10950.8|10944.8|10946.9|10940.9|0
1668729900000|2022-11-18 00:05:00|10948.7|10942.7|10950.1|10944.1|10951.2|10945.2|10947.2|10941.2|0
1668730200000|2022-11-18 00:10:00|10950.3|10944.3|10949.7|10943.7|10952.6|10946.6|10948.7|10942.7|0
1668730500000|2022-11-18 00:15:00|10949.9|10943.9|10953.3|10947.3|10953.5|10947.5|10949|10943|0
1668730800000|2022-11-18 00:20:00|10953.4|10947.4|10951.2|10945.2|10953.4|10947.4|10951.1|10945.1|0
1668731100000|2022-11-18 00:25:00|10951.1|10945.1|10951.1|10945.1|10953.4|10947.4|10951.1|10945.1|0
1668731400000|2022-11-18 00:30:00|10948.9|10942.9|10953.4|10947.4|10953.4|10947.4|10948.9|10942.9|0
1668731700000|2022-11-18 00:35:00|10951.2|10945.2|10951.2|10945.2|10954.5|10948.5|10951.2|10945.2|0
1668732000000|2022-11-18 00:40:00|10952.3|10946.3|10957.9|10951.9|10960|10954|10951.2|10945.2|0
1668732300000|2022-11-18 00:45:00|10960.1|10954.1|10957.9|10951.9|10962.4|10956.4|10957.9|10951.9|0
1668732600000|2022-11-18 00:50:00|10959|10953|10960.2|10954.2|10962.3|10956.3|10959|10953|0
1668732900000|2022-11-18 00:55:00|10960.1|10954.1|10962.4|10956.4|10962.4|10956.4|10960.1|10954.1|0
1668733200000|2022-11-18 01:00:00|10963.5|10957.5|10960.2|10954.2|10964.6|10958.6|10957.9|10951.9|0
1668733500000|2022-11-18 01:05:00|10962.4|10956.4|10960.2|10954.2|10962.4|10956.4|10957.9|10951.9|0
1668733800000|2022-11-18 01:10:00|10962.3|10956.3|10964.7|10958.7|10966.8|10960.8|10960.2|10954.2|0
1668734100000|2022-11-18 01:15:00|10963.6|10957.6|10962.4|10956.4|10966.9|10960.9|10962.4|10956.4|0
1668734400000|2022-11-18 01:20:00|10963.5|10957.5|10966.8|10960.8|10969.1|10963.1|10962.4|10956.4|0
1668734700000|2022-11-18 01:25:00|10964.6|10958.6|10962.4|10956.4|10966.8|10960.8|10962.4|10956.4|0
1668735000000|2022-11-18 01:30:00|10963.5|10957.5|10960.2|10954.2|10964.7|10958.7|10955.7|10949.7|0
1668735300000|2022-11-18 01:35:00|10960.1|10954.1|10953.4|10947.4|10960.2|10954.2|10953.4|10947.4|0
1668735600000|2022-11-18 01:40:00|10955.6|10949.6|10953.4|10947.4|10955.6|10949.6|10951.2|10945.2|0
1668735900000|2022-11-18 01:45:00|10951.2|10945.2|10953.4|10947.4|10955.6|10949.6|10951.2|10945.2|0
1668736200000|2022-11-18 01:50:00|10954.5|10948.5|10955.7|10949.7|10959|10953|10953.4|10947.4|0
1668736500000|2022-11-18 01:55:00|10955.6|10949.6|10957.9|10951.9|10960.1|10954.1|10955.6|10949.6|0
1668736800000|2022-11-18 02:00:00|10960.1|10954.1|10960.1|10954.1|10962.4|10956.4|10957.9|10951.9|0
1668737100000|2022-11-18 02:05:00|10961.2|10955.2|10962.4|10956.4|10964.6|10958.6|10960.1|10954.1|0
1668737400000|2022-11-18 02:10:00|10962.3|10956.3|10962.3|10956.3|10962.4|10956.4|10960|10954|0
1668737700000|2022-11-18 02:15:00|10962.2|10956.2|10960|10954|10962.3|10956.3|10960|10954|0
1668738000000|2022-11-18 02:20:00|10960.1|10954.1|10964.6|10958.6|10964.6|10958.6|10960|10954|0
1668738300000|2022-11-18 02:25:00|10964.5|10958.5|10964.6|10958.6|10964.6|10958.6|10964.5|10958.5|0
1668738600000|2022-11-18 02:30:00|10966.8|10960.8|10966.7|10960.7|10966.8|10960.8|10966.7|10960.7|0
1668738900000|2022-11-18 02:35:00|10964.5|10958.5|10966.7|10960.7|10966.8|10960.8|10964.5|10958.5|0
1668739200000|2022-11-18 02:40:00|10966.8|10960.8|10962.2|10956.2|10969|10963|10962.2|10956.2|0
1668739500000|2022-11-18 02:45:00|10960|10954|10957.8|10951.8|10964.5|10958.5|10957.8|10951.8|0
1668739800000|2022-11-18 02:50:00|10957.9|10951.9|10960.1|10954.1|10960.1|10954.1|10957.9|10951.9|0
1668740100000|2022-11-18 02:55:00|10960.2|10954.2|10962.3|10956.3|10963.4|10957.4|10960.1|10954.1|0
1668740400000|2022-11-18 03:00:00|10964.5|10958.5|10964.5|10958.5|10964.6|10958.6|10962.3|10956.3|0
1668740700000|2022-11-18 03:05:00|10964.6|10958.6|10966.8|10960.8|10966.8|10960.8|10964.5|10958.5|0
1668741000000|2022-11-18 03:10:00|10966.7|10960.7|10964.5|10958.5|10966.8|10960.8|10964.5|10958.5|0
1668741300000|2022-11-18 03:15:00|10962.3|10956.3|10962.3|10956.3|10964.5|10958.5|10962.2|10956.2|0
1668741600000|2022-11-18 03:20:00|10964.5|10958.5|10966.8|10960.8|10966.8|10960.8|10962.3|10956.3|0
1668741900000|2022-11-18 03:25:00|10966.7|10960.7|10966.7|10960.7|10966.8|10960.8|10966.7|10960.7|0
1668742200000|2022-11-18 03:30:00|10966.8|10960.8|10966.8|10960.8|10966.8|10960.8|10964.5|10958.5|0
1668742500000|2022-11-18 03:35:00|10969|10963|10969|10963|10969|10963|10966.7|10960.7|0
1668742800000|2022-11-18 03:40:00|10968.9|10962.9|10971.2|10965.2|10971.2|10965.2|10968.9|10962.9|0
1668743100000|2022-11-18 03:45:00|10969|10963|10971.3|10965.3|10973.5|10967.5|10969|10963|0
1668743400000|2022-11-18 03:50:00|10973.5|10967.5|10971.2|10965.2|10973.5|10967.5|10971.2|10965.2|0
1668743700000|2022-11-18 03:55:00|10971.3|10965.3|10971.2|10965.2|10971.3|10965.3|10971.2|10965.2|0
1668744000000|2022-11-18 04:00:00|10969|10963|10966.8|10960.8|10969|10963|10966.8|10960.8|0
1668744300000|2022-11-18 04:05:00|10966.7|10960.7|10966.7|10960.7|10966.8|10960.8|10964.5|10958.5|0
1668744600000|2022-11-18 04:10:00|10964.5|10958.5|10964.5|10958.5|10964.5|10958.5|10964.5|10958.5|0
1668744900000|2022-11-18 04:15:00|10964.6|10958.6|10964.5|10958.5|10964.6|10958.6|10964.5|10958.5|0
1668745200000|2022-11-18 04:20:00|10962.3|10956.3|10962.3|10956.3|10962.3|10956.3|10962.3|10956.3|0
1668745500000|2022-11-18 04:25:00|10962.2|10956.2|10957.7|10951.7|10962.2|10956.2|10957.7|10951.7|0
1668745800000|2022-11-18 04:30:00|10957.8|10951.8|10962.2|10956.2|10962.2|10956.2|10957.7|10951.7|0
1668746100000|2022-11-18 04:35:00|10962.1|10956.1|10960|10954|10962.2|10956.2|10959.9|10953.9|0
1668746400000|2022-11-18 04:40:00|10961.1|10955.1|10960|10954|10962.2|10956.2|10959.9|10953.9|0
1668746700000|2022-11-18 04:45:00|10959.9|10953.9|10960|10954|10962.1|10956.1|10959.9|10953.9|0
1668747000000|2022-11-18 04:50:00|10962.1|10956.1|10959.9|10953.9|10962.2|10956.2|10959.9|10953.9|0
1668747300000|2022-11-18 04:55:00|10960|10954|10962.1|10956.1|10962.1|10956.1|10959.9|10953.9|0
1668747600000|2022-11-18 05:00:00|10962.2|10956.2|10960|10954|10962.2|10956.2|10960|10954|0
1668747900000|2022-11-18 05:05:00|10959.9|10953.9|10955.5|10949.5|10959.9|10953.9|10953.3|10947.3|0
1668748200000|2022-11-18 05:10:00|10955.6|10949.6|10957.8|10951.8|10957.8|10951.8|10955.5|10949.5|0
1668748500000|2022-11-18 05:15:00|10960|10954|10962.2|10956.2|10965.5|10959.5|10960|10954|0
1668748800000|2022-11-18 05:20:00|10961.1|10955.1|10955.5|10949.5|10961.1|10955.1|10955.5|10949.5|0
1668749100000|2022-11-18 05:25:00|10957.7|10951.7|10955.5|10949.5|10957.7|10951.7|10955.5|10949.5|0
1668749400000|2022-11-18 05:30:00|10955.4|10949.4|10951|10945|10955.4|10949.4|10951|10945|0
1668749700000|2022-11-18 05:35:00|10951.1|10945.1|10951|10945|10953.3|10947.3|10951|10945|0
1668750000000|2022-11-18 05:40:00|10951.1|10945.1|10955.4|10949.4|10955.5|10949.5|10951|10945|0
1668750300000|2022-11-18 05:45:00|10956.5|10950.5|10955.4|10949.4|10956.5|10950.5|10953.2|10947.2|0
1668750600000|2022-11-18 05:50:00|10953.2|10947.2|10955.4|10949.4|10955.4|10949.4|10951|10945|0
1668750900000|2022-11-18 05:55:00|10956.5|10950.5|10957.6|10951.6|10957.7|10951.7|10955.4|10949.4|0
1668751200000|2022-11-18 06:00:00|10957.7|10951.7|10962.1|10956.1|10962.1|10956.1|10957.6|10951.6|0
1668751500000|2022-11-18 06:05:00|10959.9|10953.9|10953.2|10947.2|10959.9|10953.9|10953.1|10947.1|0
1668751800000|2022-11-18 06:10:00|10953.1|10947.1|10951|10945|10953.2|10947.2|10950.9|10944.9|0
1668752100000|2022-11-18 06:15:00|10953.2|10947.2|10948.8|10942.8|10953.3|10947.3|10948.8|10942.8|0
1668752400000|2022-11-18 06:20:00|10947.7|10941.7|10953.3|10947.3|10953.3|10947.3|10947.7|10941.7|0
1668752700000|2022-11-18 06:25:00|10951.1|10945.1|10948.8|10942.8|10953.3|10947.3|10948.8|10942.8|0
1668753000000|2022-11-18 06:30:00|10948.7|10942.7|10944.2|10938.2|10948.8|10942.8|10944.2|10938.2|0
1668753300000|2022-11-18 06:35:00|10944.3|10938.3|10945.1|10939.1|10945.1|10939.1|10940.6|10934.6|0
1668753600000|2022-11-18 06:40:00|10944|10938|10945|10939|10948.3|10942.3|10942.9|10936.9|0
1668753900000|2022-11-18 06:45:00|10946.1|10940.1|10946.2|10940.2|10947.3|10941.3|10944.9|10938.9|0
1668754200000|2022-11-18 06:50:00|10947.3|10941.3|10945.1|10939.1|10949.5|10943.5|10945.1|10939.1|0
1668754500000|2022-11-18 06:55:00|10946.2|10940.2|10947.3|10941.3|10947.4|10941.4|10945.1|10939.1|0
1668754800000|2022-11-18 07:00:00|10951.6|10949.6|10950.6|10948.6|10959.6|10957.6|10949.1|10947.1|72
1668755100000|2022-11-18 07:05:00|10951.1|10949.1|10963.1|10961.1|10964.6|10962.6|10949.6|10947.6|83
1668755400000|2022-11-18 07:10:00|10963.6|10961.6|10965.1|10963.1|10965.6|10963.6|10959.1|10957.1|23
1668755700000|2022-11-18 07:15:00|10965.6|10963.6|10968.6|10966.6|10970.6|10968.6|10960.6|10958.6|43
1668756000000|2022-11-18 07:20:00|10969.1|10967.1|10970.6|10968.6|10974.6|10972.6|10969.1|10967.1|67
1668756300000|2022-11-18 07:25:00|10969.6|10967.6|10972.6|10970.6|10975.1|10973.1|10968.6|10966.6|54
1668756600000|2022-11-18 07:30:00|10971.6|10969.6|10970.6|10968.6|10976.1|10974.1|10965.6|10963.6|97
1668756900000|2022-11-18 07:35:00|10970.1|10968.1|10967.6|10965.6|10972.6|10970.6|10967.6|10965.6|43
1668757200000|2022-11-18 07:40:00|10967.1|10965.1|10967.6|10965.6|10974.1|10972.1|10967.1|10965.1|69
1668757500000|2022-11-18 07:45:00|10968.1|10966.1|10965.6|10963.6|10970.6|10968.6|10961.6|10959.6|68
1668757800000|2022-11-18 07:50:00|10964.6|10962.6|10969.6|10967.6|10971.1|10969.1|10962.1|10960.1|59
1668758100000|2022-11-18 07:55:00|10968.6|10966.6|10975.6|10973.6|10981.6|10979.6|10965.1|10963.1|610
1668758400000|2022-11-18 08:00:00|10974.6|10972.6|10968.1|10966.1|10992.1|10990.1|10967.6|10965.6|1839
1668758700000|2022-11-18 08:05:00|10967.6|10965.6|10976.6|10974.6|10977.6|10975.6|10963.6|10961.6|385
1668759000000|2022-11-18 08:10:00|10976.1|10974.1|10959.6|10957.6|10977.1|10975.1|10955.6|10953.6|286
1668759300000|2022-11-18 08:15:00|10960.1|10958.1|10954.6|10952.6|10967.1|10965.1|10953.6|10951.6|193
1668759600000|2022-11-18 08:20:00|10954.1|10952.1|10954.1|10952.1|10958.1|10956.1|10950.1|10948.1|145
1668759900000|2022-11-18 08:25:00|10953.6|10951.6|10956.6|10954.6|10960.6|10958.6|10951.1|10949.1|153
1668760200000|2022-11-18 08:30:00|10956.1|10954.1|10951.1|10949.1|10967.1|10965.1|10950.6|10948.6|403
1668760500000|2022-11-18 08:35:00|10950.6|10948.6|10954.6|10952.6|10960.1|10958.1|10948.6|10946.6|349
1668760800000|2022-11-18 08:40:00|10955.1|10953.1|10960.6|10958.6|10961.1|10959.1|10950.6|10948.6|210
1668761100000|2022-11-18 08:45:00|10961.6|10959.6|10971.6|10969.6|10976.1|10974.1|10959.1|10957.1|594
1668761400000|2022-11-18 08:50:00|10972.1|10970.1|10977.1|10975.1|10978.6|10976.6|10965.6|10963.6|402
1668761700000|2022-11-18 08:55:00|10977.6|10975.6|10985.6|10983.6|10985.6|10983.6|10976.6|10974.6|183
1668762000000|2022-11-18 09:00:00|10986.1|10984.1|10990.1|10988.1|10990.6|10988.6|10982.1|10980.1|207
1668762300000|2022-11-18 09:05:00|10989.6|10987.6|10985.6|10983.6|10994.6|10992.6|10985.6|10983.6|308
1668762600000|2022-11-18 09:10:00|10986.6|10984.6|10984.6|10982.6|10989.6|10987.6|10979.6|10977.6|187
1668762900000|2022-11-18 09:15:00|10984.1|10982.1|10995.6|10993.6|10999.1|10997.1|10982.6|10980.6|225
1668763200000|2022-11-18 09:20:00|10996.6|10994.6|10992.6|10990.6|10997.1|10995.1|10991.1|10989.1|115
1668763500000|2022-11-18 09:25:00|10992.1|10990.1|10995.1|10993.1|10999.1|10997.1|10989.6|10987.6|124
1668763800000|2022-11-18 09:30:00|10995.6|10993.6|11001.6|10999.6|11002.6|11000.6|10993.1|10991.1|216
1668764100000|2022-11-18 09:35:00|11002.1|11000.1|11001.6|10999.6|11003.1|11001.1|10996.6|10994.6|135
1668764400000|2022-11-18 09:40:00|11001.1|10999.1|11002.1|11000.1|11004.1|11002.1|11000.6|10998.6|144
1668764700000|2022-11-18 09:45:00|11002.6|11000.6|10990.6|10988.6|11002.6|11000.6|10990.1|10988.1|82
1668765000000|2022-11-18 09:50:00|10990.1|10988.1|10985.6|10983.6|10991.6|10989.6|10984.6|10982.6|183
1668765300000|2022-11-18 09:55:00|10985.1|10983.1|10983.1|10981.1|10987.1|10985.1|10981.6|10979.6|110
1668765600000|2022-11-18 10:00:00|10982.6|10980.6|10979.6|10977.6|10985.6|10983.6|10978.6|10976.6|92
1668765900000|2022-11-18 10:05:00|10979.1|10977.1|10997.1|10995.1|10998.1|10996.1|10976.6|10974.6|144
1668766200000|2022-11-18 10:10:00|10996.6|10994.6|11005.1|11003.1|11006.1|11004.1|10994.6|10992.6|107
1668766500000|2022-11-18 10:15:00|11004.6|11002.6|11008.1|11006.1|11012.6|11010.6|11003.6|11001.6|214
1668766800000|2022-11-18 10:20:00|11007.6|11005.6|11016.6|11014.6|11017.1|11015.1|11007.6|11005.6|116
1668767100000|2022-11-18 10:25:00|11015.6|11013.6|11017.1|11015.1|11018.6|11016.6|11011.6|11009.6|196
1668767400000|2022-11-18 10:30:00|11016.6|11014.6|11023.1|11021.1|11025.6|11023.6|11016.6|11014.6|160
1668767700000|2022-11-18 10:35:00|11023.6|11021.6|11034.6|11032.6|11036.1|11034.1|11022.6|11020.6|136
1668768000000|2022-11-18 10:40:00|11035.1|11033.1|11036.6|11034.6|11040.1|11038.1|11032.6|11030.6|237
1668768300000|2022-11-18 10:45:00|11036.1|11034.1|11041.1|11039.1|11041.1|11039.1|11034.1|11032.1|180
1668768600000|2022-11-18 10:50:00|11039.1|11037.1|11029.1|11027.1|11043.1|11041.1|11028.6|11026.6|377
1668768900000|2022-11-18 10:55:00|11028.6|11026.6|11030.6|11028.6|11034.1|11032.1|11028.1|11026.1|201
1668769200000|2022-11-18 11:00:00|11030.1|11028.1|11026.6|11024.6|11035.1|11033.1|11026.6|11024.6|397
1668769500000|2022-11-18 11:05:00|11026.1|11024.1|11028.6|11026.6|11031.1|11029.1|11021.6|11019.6|169
1668769800000|2022-11-18 11:10:00|11029.1|11027.1|11030.6|11028.6|11032.1|11030.1|11026.1|11024.1|124
1668770100000|2022-11-18 11:15:00|11031.1|11029.1|11033.6|11031.6|11036.6|11034.6|11029.6|11027.6|183
1668770400000|2022-11-18 11:20:00|11034.1|11032.1|11030.6|11028.6|11034.1|11032.1|11029.1|11027.1|68
1668770700000|2022-11-18 11:25:00|11031.1|11029.1|11029.6|11027.6|11031.6|11029.6|11027.6|11025.6|91
1668771000000|2022-11-18 11:30:00|11029.1|11027.1|11032.1|11030.1|11032.6|11030.6|11027.6|11025.6|106
1668771300000|2022-11-18 11:35:00|11031.6|11029.6|11033.1|11031.1|11033.6|11031.6|11027.6|11025.6|89
1668771600000|2022-11-18 11:40:00|11032.6|11030.6|11023.1|11021.1|11034.6|11032.6|11023.1|11021.1|150
1668771900000|2022-11-18 11:45:00|11023.6|11021.6|11026.1|11024.1|11028.1|11026.1|11023.6|11021.6|93
1668772200000|2022-11-18 11:50:00|11025.6|11023.6|11029.1|11027.1|11031.6|11029.6|11025.6|11023.6|73
1668772500000|2022-11-18 11:55:00|11028.6|11026.6|11025.1|11023.1|11029.6|11027.6|11024.6|11022.6|55
1668772800000|2022-11-18 12:00:00|11024.6|11022.6|11038.6|11036.6|11039.6|11037.6|11022.1|11020.1|114
1668773100000|2022-11-18 12:05:00|11038.1|11036.1|11038.1|11036.1|11039.6|11037.6|11035.6|11033.6|259
1668773400000|2022-11-18 12:10:00|11038.6|11036.6|11033.1|11031.1|11038.6|11036.6|11031.6|11029.6|69
1668773700000|2022-11-18 12:15:00|11033.6|11031.6|11028.1|11026.1|11036.6|11034.6|11027.6|11025.6|653
1668774000000|2022-11-18 12:20:00|11027.6|11025.6|11021.6|11019.6|11028.6|11026.6|11021.1|11019.1|118
1668774300000|2022-11-18 12:25:00|11021.1|11019.1|11017.6|11015.6|11021.1|11019.1|11014.6|11012.6|325
1668774600000|2022-11-18 12:30:00|11018.1|11016.1|11017.6|11015.6|11019.1|11017.1|11015.1|11013.1|78
1668774900000|2022-11-18 12:35:00|11018.1|11016.1|11018.1|11016.1|11020.1|11018.1|11015.6|11013.6|46
1668775200000|2022-11-18 12:40:00|11018.3|11016.3|11022.3|11020.3|11024.8|11022.8|11017.3|11015.3|72
1668775500000|2022-11-18 12:45:00|11021.8|11019.8|11028.8|11026.8|11029.3|11027.3|11021.8|11019.8|50
1668775800000|2022-11-18 12:50:00|11028.3|11026.3|11028.8|11026.8|11028.8|11026.8|11026.3|11024.3|67
1668776100000|2022-11-18 12:55:00|11029.3|11027.3|11030.3|11028.3|11033.3|11031.3|11028.3|11026.3|64
1668776400000|2022-11-18 13:00:00|11030.8|11028.8|11033.8|11031.8|11033.8|11031.8|11028.3|11026.3|111
1668776700000|2022-11-18 13:05:00|11033.3|11031.3|11042.8|11040.8|11043.3|11041.3|11031.8|11029.8|107
1668777000000|2022-11-18 13:10:00|11043.3|11041.3|11040.3|11038.3|11045.3|11043.3|11039.8|11037.8|67
1668777300000|2022-11-18 13:15:00|11039.8|11037.8|11045.3|11043.3|11045.8|11043.8|11039.3|11037.3|109
1668777600000|2022-11-18 13:20:00|11044.8|11042.8|11047.3|11045.3|11049.8|11047.8|11043.8|11041.8|100
1668777900000|2022-11-18 13:25:00|11047.8|11045.8|11047.8|11045.8|11049.8|11047.8|11045.8|11043.8|89
1668778200000|2022-11-18 13:30:00|11047.3|11045.3|11051.8|11049.8|11051.8|11049.8|11045.3|11043.3|86
1668778500000|2022-11-18 13:35:00|11052.3|11050.3|11056.3|11054.3|11056.8|11054.8|11051.8|11049.8|63
1668778800000|2022-11-18 13:40:00|11055.8|11053.8|11051.8|11049.8|11057.8|11055.8|11051.8|11049.8|121
1668779100000|2022-11-18 13:45:00|11051.3|11049.3|11052.8|11050.8|11054.3|11052.3|11044.8|11042.8|130
1668779400000|2022-11-18 13:50:00|11053.3|11051.3|11058.8|11056.8|11059.8|11057.8|11051.8|11049.8|141
1668779700000|2022-11-18 13:55:00|11058.3|11056.3|11059.3|11057.3|11063.8|11061.8|11055.3|11053.3|251
1668780000000|2022-11-18 14:00:00|11058.8|11056.8|11064.8|11062.8|11065.8|11063.8|11058.8|11056.8|117
1668780300000|2022-11-18 14:05:00|11064.3|11062.3|11058.8|11056.8|11065.8|11063.8|11058.8|11056.8|114
1668780600000|2022-11-18 14:10:00|11058.3|11056.3|11052.8|11050.8|11058.8|11056.8|11051.3|11049.3|115
1668780900000|2022-11-18 14:15:00|11052.3|11050.3|11051.8|11049.8|11054.8|11052.8|11051.3|11049.3|99
1668781200000|2022-11-18 14:20:00|11052.3|11050.3|11050.3|11048.3|11055.3|11053.3|11048.8|11046.8|88
1668781500000|2022-11-18 14:25:00|11050.8|11048.8|11057.3|11055.3|11058.8|11056.8|11050.8|11048.8|107
1668781800000|2022-11-18 14:30:00|11057.8|11055.8|11049.8|11047.8|11057.8|11055.8|11041.8|11039.8|460
1668782100000|2022-11-18 14:35:00|11049.3|11047.3|11050.8|11048.8|11057.3|11055.3|11048.3|11046.3|345
1668782400000|2022-11-18 14:40:00|11050.3|11048.3|11051.8|11049.8|11053.3|11051.3|11046.8|11044.8|310
1668782700000|2022-11-18 14:45:00|11051.3|11049.3|11046.8|11044.8|11055.8|11053.8|11045.8|11043.8|211
1668783000000|2022-11-18 14:50:00|11046.3|11044.3|11050.8|11048.8|11052.8|11050.8|11045.8|11043.8|149
1668783300000|2022-11-18 14:55:00|11050.3|11048.3|11049.3|11047.3|11054.3|11052.3|11048.3|11046.3|167
1668783600000|2022-11-18 15:00:00|11049.8|11047.8|11044.3|11042.3|11054.8|11052.8|11040.8|11038.8|530
1668783900000|2022-11-18 15:05:00|11044.8|11042.8|11047.3|11045.3|11047.3|11045.3|11038.8|11036.8|224
1668784200000|2022-11-18 15:10:00|11047.2|11045.2|11044.2|11042.2|11053.7|11051.7|11044.2|11042.2|240
1668784500000|2022-11-18 15:15:00|11043.2|11041.2|11039.2|11037.2|11044.7|11042.7|11037.2|11035.2|348
1668784800000|2022-11-18 15:20:00|11039.7|11037.7|11043.7|11041.7|11046.7|11044.7|11038.2|11036.2|151
1668785100000|2022-11-18 15:25:00|11043.2|11041.2|11045.7|11043.7|11045.7|11043.7|11033.2|11031.2|255
1668785400000|2022-11-18 15:30:00|11045.2|11043.2|11038.2|11036.2|11048.7|11046.7|11037.2|11035.2|473
1668785700000|2022-11-18 15:35:00|11037.7|11035.7|11037.7|11035.7|11043.7|11041.7|11034.7|11032.7|141
1668786000000|2022-11-18 15:40:00|11038.2|11036.2|11036.7|11034.7|11040.7|11038.7|11035.7|11033.7|110
1668786300000|2022-11-18 15:45:00|11037.2|11035.2|11043.2|11041.2|11043.7|11041.7|11034.7|11032.7|129
1668786600000|2022-11-18 15:50:00|11042.7|11040.7|11040.7|11038.7|11044.2|11042.2|11038.7|11036.7|304
1668786900000|2022-11-18 15:55:00|11041.2|11039.2|11027.7|11025.7|11041.2|11039.2|11024.7|11022.7|384
1668787200000|2022-11-18 16:00:00|11026.7|11024.7|11032.7|11030.7|11032.7|11030.7|11025.7|11023.7|290
1668787500000|2022-11-18 16:05:00|11032.2|11030.2|11031.7|11029.7|11033.7|11031.7|11031.2|11029.2|185
1668787800000|2022-11-18 16:10:00|11031.2|11029.2|11028.7|11026.7|11032.2|11030.2|11028.2|11026.2|265
1668788100000|2022-11-18 16:15:00|11029.2|11027.2|11040.2|11038.2|11040.7|11038.7|11028.7|11026.7|668
1668788400000|2022-11-18 16:20:00|11039.7|11037.7|11042.7|11040.7|11046.2|11044.2|11039.7|11037.7|377
1668788700000|2022-11-18 16:25:00|11043.2|11041.2|11042.7|11040.7|11046.7|11044.7|11034.7|11032.7|1584
1668789000000|2022-11-18 16:30:00|11043.7|11041.7|11053.2|11051.2|11058.2|11056.2|11043.7|11041.7|943
1668789300000|2022-11-18 16:35:00|11053.7|11051.7|11050.2|11048.2|11058.7|11056.7|11049.7|11047.7|594
1668789600000|2022-11-18 16:40:00|11050.7|11048.7|11050.7|11048.7|11052.7|11050.7|11046.2|11044.2|130
1668789900000|2022-11-18 16:45:00|11050.2|11048.2|11040.2|11038.2|11050.2|11048.2|11040.2|11038.2|102
1668790200000|2022-11-18 16:50:00|11040.7|11038.7|11046.7|11044.7|11047.7|11045.7|11038.7|11036.7|72
1668790500000|2022-11-18 16:55:00|11046.2|11044.2|11043.2|11041.2|11051.2|11049.2|11041.7|11039.7|87
1668790800000|2022-11-18 17:00:00|11043.7|11041.7|11039.7|11037.7|11045.2|11043.2|11039.7|11037.7|135
1668791100000|2022-11-18 17:05:00|11039.2|11037.2|11035.7|11033.7|11039.7|11037.7|11033.2|11031.2|45
1668791400000|2022-11-18 17:10:00|11036.7|11034.7|11037.2|11035.2|11039.2|11037.2|11034.7|11032.7|18
1668791700000|2022-11-18 17:15:00|11037.7|11035.7|11027.2|11025.2|11037.7|11035.7|11025.7|11023.7|60
1668792000000|2022-11-18 17:20:00|11026.2|11024.2|11024.2|11022.2|11027.7|11025.7|11023.7|11021.7|30
1668792300000|2022-11-18 17:25:00|11023.7|11021.7|11032.2|11030.2|11032.2|11030.2|11023.7|11021.7|16
1668792600000|2022-11-18 17:30:00|11031.7|11029.7|11029.7|11027.7|11032.2|11030.2|11027.7|11025.7|20
1668792900000|2022-11-18 17:35:00|11030.2|11028.2|11035.2|11033.2|11035.7|11033.7|11028.7|11026.7|16
1668793200000|2022-11-18 17:40:00|11034.7|11032.7|11028.2|11026.2|11035.2|11033.2|11028.2|11026.2|14
1668793500000|2022-11-18 17:45:00|11028.7|11026.7|11028.2|11026.2|11030.2|11028.2|11025.2|11023.2|19
1668793800000|2022-11-18 17:50:00|11028.7|11026.7|11027.2|11025.2|11031.7|11029.7|11023.2|11021.2|27
1668794100000|2022-11-18 17:55:00|11026.7|11024.7|11031.2|11029.2|11033.2|11031.2|11025.7|11023.7|23
1668794400000|2022-11-18 18:00:00|11031.7|11029.7|11031.2|11029.2|11032.7|11030.7|11028.2|11026.2|15
1668794700000|2022-11-18 18:05:00|11031.7|11029.7|11040.2|11038.2|11040.2|11038.2|11031.2|11029.2|14
1668795000000|2022-11-18 18:10:00|11039.7|11037.7|11041.2|11039.2|11041.7|11039.7|11038.7|11036.7|9
1668795300000|2022-11-18 18:15:00|11040.7|11038.7|11037.7|11035.7|11041.2|11039.2|11035.2|11033.2|14
1668795600000|2022-11-18 18:20:00|11038.2|11036.2|11040.2|11038.2|11040.2|11038.2|11034.2|11032.2|14
1668795900000|2022-11-18 18:25:00|11039.7|11037.7|11044.2|11042.2|11045.2|11043.2|11038.2|11036.2|17
1668796200000|2022-11-18 18:30:00|11044.7|11042.7|11046.7|11044.7|11047.2|11045.2|11043.7|11041.7|13
1668796500000|2022-11-18 18:35:00|11047.7|11045.7|11042.2|11040.2|11047.7|11045.7|11040.7|11038.7|11
1668796800000|2022-11-18 18:40:00|11041.7|11039.7|11035.7|11033.7|11043.2|11041.2|11034.7|11032.7|8
1668797100000|2022-11-18 18:45:00|11035.2|11033.2|11033.2|11031.2|11036.2|11034.2|11033.2|11031.2|8
1668797400000|2022-11-18 18:50:00|11032.7|11030.7|11030.2|11028.2|11033.7|11031.7|11029.7|11027.7|13
1668797700000|2022-11-18 18:55:00|11030.7|11028.7|11034.7|11032.7|11035.2|11033.2|11030.7|11028.7|6
1668798000000|2022-11-18 19:00:00|11034.2|11032.2|11042.2|11040.2|11043.2|11041.2|11033.7|11031.7|14
1668798300000|2022-11-18 19:05:00|11042.7|11040.7|11044.2|11042.2|11044.2|11042.2|11039.2|11037.2|8
1668798600000|2022-11-18 19:10:00|11043.7|11041.7|11042.2|11040.2|11045.7|11043.7|11042.2|11040.2|8
1668798900000|2022-11-18 19:15:00|11042.7|11040.7|11044.2|11042.2|11046.7|11044.7|11041.7|11039.7|9
1668799200000|2022-11-18 19:20:00|11044.7|11042.7|11044.7|11042.7|11046.2|11044.2|11043.7|11041.7|7
1668799500000|2022-11-18 19:25:00|11045.2|11043.2|11046.7|11044.7|11047.7|11045.7|11044.7|11042.7|12
1668799800000|2022-11-18 19:30:00|11047.2|11045.2|11045.2|11043.2|11051.2|11049.2|11040.7|11038.7|53
1668800100000|2022-11-18 19:35:00|11044.7|11042.7|11045.2|11043.2|11045.7|11043.7|11041.7|11039.7|18
1668800400000|2022-11-18 19:40:00|11044.7|11042.7|11048.2|11046.2|11049.2|11047.2|11043.7|11041.7|11
1668800700000|2022-11-18 19:45:00|11047.7|11045.7|11046.2|11044.2|11049.7|11047.7|11044.7|11042.7|15
1668801000000|2022-11-18 19:50:00|11046.7|11044.7|11048.7|11046.7|11051.2|11049.2|11045.7|11043.7|13
1668801300000|2022-11-18 19:55:00|11049.2|11047.2|11051.2|11049.2|11052.7|11050.7|11049.2|11047.2|12
1668801600000|2022-11-18 20:00:00|11051.7|11049.7|11057.2|11055.2|11057.7|11055.7|11050.7|11048.7|21
1668801900000|2022-11-18 20:05:00|11056.7|11054.7|11060.7|11058.7|11061.7|11059.7|11056.7|11054.7|22
1668802200000|2022-11-18 20:10:00|11061.2|11059.2|11060.7|11058.7|11061.7|11059.7|11059.7|11057.7|18
1668802500000|2022-11-18 20:15:00|11061.2|11059.2|11058.2|11056.2|11061.2|11059.2|11054.7|11052.7|28
1668802800000|2022-11-18 20:20:00|11057.7|11055.7|11059.2|11057.2|11060.2|11058.2|11055.7|11053.7|13
1668803100000|2022-11-18 20:25:00|11059.7|11057.7|11066.2|11064.2|11066.2|11064.2|11059.2|11057.2|17
1668803400000|2022-11-18 20:30:00|11066.7|11064.7|11065.2|11063.2|11067.7|11065.7|11064.7|11062.7|23
1668803700000|2022-11-18 20:35:00|11064.7|11062.7|11066.7|11064.7|11068.2|11066.2|11061.7|11059.7|81
1668804000000|2022-11-18 20:40:00|11068.2|11066.2|11066.2|11064.2|11068.2|11066.2|11064.2|11062.2|16
1668804300000|2022-11-18 20:45:00|11065.7|11063.7|11062.2|11060.2|11066.2|11064.2|11060.2|11058.2|60
1668804600000|2022-11-18 20:50:00|11062.7|11060.7|11055.7|11053.7|11065.7|11063.7|11055.7|11053.7|29
1668804900000|2022-11-18 20:55:00|11055.2|11053.2|11056.9|11050.9|11057|11053.7|11049.2|11047.2|81
1668805200000|2022-11-18 21:00:00|11054.7|11048.7|11051.3|11045.3|11056.5|11050.5|11050.2|11044.2|0
1668805500000|2022-11-18 21:05:00|11050.9|11044.9|11044.8|11038.8|11051.8|11045.8|11041.4|11035.4|0
1668805800000|2022-11-18 21:10:00|11045.3|11039.3|11047.5|11041.5|11051.3|11045.3|11045.3|11039.3|0
1668806100000|2022-11-18 21:15:00|11047.1|11041.1|11048.6|11042.6|11049.5|11043.5|11046.6|11040.6|0
1668806400000|2022-11-18 21:20:00|11048.4|11042.4|11050|11044|11050.9|11044.9|11048.4|11042.4|0
1668806700000|2022-11-18 21:25:00|11050.4|11044.4|11055|11049|11055|11049|11050.4|11044.4|0
1668807000000|2022-11-18 21:30:00|11054.8|11048.8|11049.8|11043.8|11054.8|11048.8|11049.4|11043.4|0
1668807300000|2022-11-18 21:35:00|11050.3|11044.3|11049.8|11043.8|11051.2|11045.2|11049.4|11043.4|0
1668807600000|2022-11-18 21:40:00|11049.6|11043.6|11048.9|11042.9|11050.3|11044.3|11047.1|11041.1|0
1668807900000|2022-11-18 21:45:00|11049.1|11043.1|11049.4|11043.4|11049.8|11043.8|11048.9|11042.9|0
1668808200000|2022-11-18 21:50:00|11049.6|11043.6|11049.6|11043.6|11052.1|11046.1|11048.4|11042.4|0
1668808500000|2022-11-18 21:55:00|11049.8|11043.8|11051.4|11045.4|11054.1|11048.1|11049.6|11043.6|0
1668808800000|2022-11-18 22:00:00|11051.3|11045.3|11051.3|11045.3|11051.3|11045.3|11051.3|11045.3|0
1668985200000|2022-11-20 23:00:00|11064.2|11058.2|11060.4|11054.4|11066.4|11060.4|11059.2|11053.2|0
1668985500000|2022-11-20 23:05:00|11060.8|11054.8|11055.6|11049.6|11061.7|11055.7|11055|11049|0
1668985800000|2022-11-20 23:10:00|11055.4|11049.4|11052.7|11046.7|11055.6|11049.6|11051.3|11045.3|0
1668986100000|2022-11-20 23:15:00|11052.9|11046.9|11052.2|11046.2|11053.6|11047.6|11047.1|11041.1|0
1668986400000|2022-11-20 23:20:00|11051.8|11045.8|11049.5|11043.5|11051.8|11045.8|11047.5|11041.5|0
1668986700000|2022-11-20 23:25:00|11049.3|11043.3|11048|11042|11052.7|11046.7|11047.5|11041.5|0
1668987000000|2022-11-20 23:30:00|11048.4|11042.4|11044.6|11038.6|11048.9|11042.9|11044.1|11038.1|0
1668987300000|2022-11-20 23:35:00|11044.8|11038.8|11046.2|11040.2|11046.6|11040.6|11044.1|11038.1|0
1668987600000|2022-11-20 23:40:00|11046.1|11040.1|11047.5|11041.5|11048|11042|11045.5|11039.5|0
1668987900000|2022-11-20 23:45:00|11047.7|11041.7|11048|11042|11049.3|11043.3|11045.3|11039.3|0
1668988200000|2022-11-20 23:50:00|11047.7|11041.7|11046.6|11040.6|11048.4|11042.4|11044.8|11038.8|0
1668988500000|2022-11-20 23:55:00|11047.1|11041.1|11046.6|11040.6|11047.5|11041.5|11045.5|11039.5|0
1668988800000|2022-11-21 00:00:00|11047.1|11041.1|11043.2|11037.2|11049.3|11043.3|11041|11035|0
1668989100000|2022-11-21 00:05:00|11043|11037|11041.9|11035.9|11044.6|11038.6|11040.8|11034.8|0
1668989400000|2022-11-21 00:10:00|11041.6|11035.6|11042.7|11036.7|11044.1|11038.1|11039.4|11033.4|0
1668989700000|2022-11-21 00:15:00|11042.5|11036.5|11039.5|11033.5|11043.8|11037.8|11037.2|11031.2|0
1668990000000|2022-11-21 00:20:00|11039.4|11033.4|11039.4|11033.4|11040.6|11034.6|11038.3|11032.3|0
1668990300000|2022-11-21 00:25:00|11037.2|11031.2|11043.9|11037.9|11046.1|11040.1|11037.2|11031.2|0
1668990600000|2022-11-21 00:30:00|11046.1|11040.1|11039.4|11033.4|11046.1|11040.1|11037.2|11031.2|0
1668990900000|2022-11-21 00:35:00|11037.2|11031.2|11039.4|11033.4|11039.4|11033.4|11037.1|11031.1|0
1668991200000|2022-11-21 00:40:00|11039.3|11033.3|11041.5|11035.5|11041.6|11035.6|11039.3|11033.3|0
1668991500000|2022-11-21 00:45:00|11041.6|11035.6|11034.9|11028.9|11041.6|11035.6|11034.9|11028.9|0
1668991800000|2022-11-21 00:50:00|11035|11029|11039.4|11033.4|11039.4|11033.4|11034.9|11028.9|0
1668992100000|2022-11-21 00:55:00|11039.3|11033.3|11034.9|11028.9|11039.4|11033.4|11033.8|11027.8|0
1668992400000|2022-11-21 01:00:00|11034.8|11028.8|11032.6|11026.6|11034.8|11028.8|11030.3|11024.3|0
1668992700000|2022-11-21 01:05:00|11033.7|11027.7|11032.5|11026.5|11034.9|11028.9|11032.5|11026.5|0
1668993000000|2022-11-21 01:10:00|11030.3|11024.3|11030.2|11024.2|11032.5|11026.5|11028|11022|0
1668993300000|2022-11-21 01:15:00|11028|11022|11028.1|11022.1|11032.4|11026.4|11025.8|11019.8|0
1668993600000|2022-11-21 01:20:00|11028|11022|11025.8|11019.8|11030.3|11024.3|11025.8|11019.8|0
1668993900000|2022-11-21 01:25:00|11026.9|11020.9|11023.7|11017.7|11028.1|11022.1|11023.6|11017.6|0
1668994200000|2022-11-21 01:30:00|11025.9|11019.9|11021.5|11015.5|11028.1|11022.1|11021.4|11015.4|0
1668994500000|2022-11-21 01:35:00|11020.4|11014.4|11023.8|11017.8|11023.8|11017.8|11017.2|11011.2|0
1668994800000|2022-11-21 01:40:00|11022.7|11016.7|11026.1|11020.1|11026.1|11020.1|11021.6|11015.6|0
1668995100000|2022-11-21 01:45:00|11026|11020|11021.5|11015.5|11028.2|11022.2|11021.5|11015.5|0
1668995400000|2022-11-21 01:50:00|11019.3|11013.3|11017.2|11011.2|11019.4|11013.4|11014.9|11008.9|0
1668995700000|2022-11-21 01:55:00|11019.4|11013.4|11015|11009|11019.4|11013.4|11014.9|11008.9|0
1668996000000|2022-11-21 02:00:00|11014.9|11008.9|11010.8|11004.8|11014.9|11008.9|11010.5|11004.5|0
1668996300000|2022-11-21 02:05:00|11010.7|11004.7|11013|11007|11015.3|11009.3|11008.5|11002.5|0
1668996600000|2022-11-21 02:10:00|11010.8|11004.8|11015.1|11009.1|11015.1|11009.1|11010.7|11004.7|0
1668996900000|2022-11-21 02:15:00|11012.9|11006.9|11015.2|11009.2|11015.2|11009.2|11012.9|11006.9|0
1668997200000|2022-11-21 02:20:00|11017.4|11011.4|11017.4|11011.4|11019.6|11013.6|11017.4|11011.4|0
1668997500000|2022-11-21 02:25:00|11017.5|11011.5|11019.6|11013.6|11019.7|11013.7|11017.4|11011.4|0
1668997800000|2022-11-21 02:30:00|11018.5|11012.5|11015.3|11009.3|11018.5|11012.5|11015.2|11009.2|0
1668998100000|2022-11-21 02:35:00|11015.2|11009.2|11014.9|11008.9|11017.1|11011.1|11014.9|11008.9|0
1668998400000|2022-11-21 02:40:00|11014.8|11008.8|11012.7|11006.7|11014.9|11008.9|11010.4|11004.4|0
1668998700000|2022-11-21 02:45:00|11012.6|11006.6|11010.4|11004.4|11012.6|11006.6|11010.4|11004.4|0
1668999000000|2022-11-21 02:50:00|11010.5|11004.5|11012.7|11006.7|11012.7|11006.7|11010.4|11004.4|0
1668999300000|2022-11-21 02:55:00|11010.5|11004.5|11012.8|11006.8|11012.8|11006.8|11010.5|11004.5|0
1668999600000|2022-11-21 03:00:00|11012.7|11006.7|11011.7|11005.7|11012.8|11006.8|11010.5|11004.5|0
1668999900000|2022-11-21 03:05:00|11010.6|11004.6|11010.6|11004.6|11012.8|11006.8|11010.5|11004.5|0
1669000200000|2022-11-21 03:10:00|11012.8|11006.8|11012.8|11006.8|11015|11009|11012.8|11006.8|0
1669000800000|2022-11-21 03:20:00|11010.6|11004.6|11012.8|11006.8|11012.9|11006.9|11010.6|11004.6|0
1669001100000|2022-11-21 03:25:00|11011.7|11005.7|11010.6|11004.6|11012.8|11006.8|11010.6|11004.6|0
1669001400000|2022-11-21 03:30:00|11011.7|11005.7|11010.6|11004.6|11012.8|11006.8|11010.6|11004.6|0
1669001700000|2022-11-21 03:35:00|11010.5|11004.5|11010.5|11004.5|11010.5|11004.5|11008.3|11002.3|0
1669002000000|2022-11-21 03:40:00|11008.3|11002.3|11008.3|11002.3|11010.5|11004.5|11008.3|11002.3|0
1669002300000|2022-11-21 03:45:00|11009.4|11003.4|11010.5|11004.5|11010.5|11004.5|11008.3|11002.3|0
1669002600000|2022-11-21 03:50:00|11012.7|11006.7|11015|11009|11015|11009|11012.7|11006.7|0
1669002900000|2022-11-21 03:55:00|11015.1|11009.1|11016.1|11010.1|11017.3|11011.3|11015|11009|0
1669003200000|2022-11-21 04:00:00|11015|11009|11017.2|11011.2|11017.3|11011.3|11015|11009|0
1669003500000|2022-11-21 04:05:00|11017.3|11011.3|11017.2|11011.2|11019.5|11013.5|11017.2|11011.2|0
1669003800000|2022-11-21 04:10:00|11017.3|11011.3|11017.3|11011.3|11017.3|11011.3|11015|11009|0
1669004100000|2022-11-21 04:15:00|11019.5|11013.5|11017.3|11011.3|11019.5|11013.5|11017.3|11011.3|0
1669004400000|2022-11-21 04:20:00|11019.5|11013.5|11017.3|11011.3|11019.5|11013.5|11017.2|11011.2|0
1669004700000|2022-11-21 04:25:00|11017.2|11011.2|11019.5|11013.5|11019.5|11013.5|11015|11009|0
1669005000000|2022-11-21 04:30:00|11019.4|11013.4|11017.2|11011.2|11019.4|11013.4|11015|11009|0
1669005300000|2022-11-21 04:35:00|11017.1|11011.1|11017.2|11011.2|11017.2|11011.2|11014.9|11008.9|0
1669005900000|2022-11-21 04:45:00|11017.3|11011.3|11017.2|11011.2|11017.3|11011.3|11017.2|11011.2|0
1669006200000|2022-11-21 04:50:00|11015|11009|11015|11009|11017.2|11011.2|11015|11009|0
1669006500000|2022-11-21 04:55:00|11017.2|11011.2|11017.3|11011.3|11017.3|11011.3|11016.1|11010.1|0
1669006800000|2022-11-21 05:00:00|11019.5|11013.5|11017.2|11011.2|11019.5|11013.5|11015|11009|0
1669007100000|2022-11-21 05:05:00|11016.1|11010.1|11012.8|11006.8|11017.2|11011.2|11012.7|11006.7|0
1669007400000|2022-11-21 05:10:00|11013.9|11007.9|11014.9|11008.9|11015|11009|11012.7|11006.7|0
1669007700000|2022-11-21 05:15:00|11013.8|11007.8|11012.7|11006.7|11015|11009|11012.7|11006.7|0
1669008000000|2022-11-21 05:20:00|11014.9|11008.9|11014.9|11008.9|11014.9|11008.9|11012.7|11006.7|0
1669008300000|2022-11-21 05:25:00|11013.8|11007.8|11012.7|11006.7|11014.9|11008.9|11012.7|11006.7|0
1669008600000|2022-11-21 05:30:00|11014.9|11008.9|11014.9|11008.9|11015|11009|11012.7|11006.7|0
1669008900000|2022-11-21 05:35:00|11015|11009|11017.2|11011.2|11017.2|11011.2|11014.9|11008.9|0
1669009200000|2022-11-21 05:40:00|11017.1|11011.1|11014.9|11008.9|11017.1|11011.1|11014.9|11008.9|0
1669009500000|2022-11-21 05:45:00|11012.7|11006.7|11014.9|11008.9|11014.9|11008.9|11012.7|11006.7|0
1669009800000|2022-11-21 05:50:00|11015|11009|11017.1|11011.1|11017.2|11011.2|11014.9|11008.9|0
1669010100000|2022-11-21 05:55:00|11017.2|11011.2|11021.7|11015.7|11021.7|11015.7|11017.2|11011.2|0
1669010400000|2022-11-21 06:00:00|11021.6|11015.6|11023.9|11017.9|11026.1|11020.1|11019.4|11013.4|0
1669010700000|2022-11-21 06:05:00|11023.8|11017.8|11021.6|11015.6|11023.9|11017.9|11021.6|11015.6|0
1669011000000|2022-11-21 06:10:00|11021.7|11015.7|11023.9|11017.9|11023.9|11017.9|11019.4|11013.4|0
1669011300000|2022-11-21 06:15:00|11023.8|11017.8|11023.9|11017.9|11023.9|11017.9|11021.7|11015.7|0
1669011600000|2022-11-21 06:20:00|11023.8|11017.8|11023.8|11017.8|11023.9|11017.9|11021.6|11015.6|0
1669011900000|2022-11-21 06:25:00|11023.9|11017.9|11030.4|11024.4|11032.6|11026.6|11023.8|11017.8|0
1669012200000|2022-11-21 06:30:00|11030.3|11024.3|11023.8|11017.8|11030.4|11024.4|11023.8|11017.8|0
1669012500000|2022-11-21 06:35:00|11023.7|11017.7|11019.4|11013.4|11023.7|11017.7|11019.4|11013.4|0
1669012800000|2022-11-21 06:40:00|11019.3|11013.3|11019.3|11013.3|11021.5|11015.5|11019.3|11013.3|0
1669013100000|2022-11-21 06:45:00|11019.4|11013.4|11019.3|11013.3|11021.6|11015.6|11019.3|11013.3|0
1669013400000|2022-11-21 06:50:00|11018.2|11012.2|11017|11011|11018.2|11012.2|11017|11011|0
1669013700000|2022-11-21 06:55:00|11014.8|11008.8|11015.6|11009.6|11017|11011|11012.5|11006.5|0
1669014000000|2022-11-21 07:00:00|11023.7|11021.7|11025.7|11023.7|11036.2|11034.2|11022.2|11020.2|42
1669014300000|2022-11-21 07:05:00|11026.2|11024.2|11026.7|11024.7|11027.2|11025.2|11023.7|11021.7|10
1669014600000|2022-11-21 07:10:00|11025.7|11023.7|11036.2|11034.2|11036.7|11034.7|11024.7|11022.7|17
1669014900000|2022-11-21 07:15:00|11036.7|11034.7|11038.2|11036.2|11041.2|11039.2|11035.7|11033.7|26
1669015200000|2022-11-21 07:20:00|11039.2|11037.2|11035.7|11033.7|11039.2|11037.2|11032.7|11030.7|12
1669015500000|2022-11-21 07:25:00|11036.2|11034.2|11038.7|11036.7|11040.7|11038.7|11036.2|11034.2|2
1669015800000|2022-11-21 07:30:00|11039.2|11037.2|11040.7|11038.7|11043.2|11041.2|11038.7|11036.7|33
1669016100000|2022-11-21 07:35:00|11040.2|11038.2|11040.2|11038.2|11043.7|11041.7|11038.7|11036.7|32
1669016400000|2022-11-21 07:40:00|11039.7|11037.7|11036.2|11034.2|11040.2|11038.2|11031.2|11029.2|23
1669016700000|2022-11-21 07:45:00|11035.7|11033.7|11031.2|11029.2|11037.2|11035.2|11030.2|11028.2|19
1669017000000|2022-11-21 07:50:00|11031.7|11029.7|11032.2|11030.2|11034.2|11032.2|11028.7|11026.7|15
1669017300000|2022-11-21 07:55:00|11032.7|11030.7|11029.2|11027.2|11036.2|11034.2|11028.2|11026.2|97
1669017600000|2022-11-21 08:00:00|11031.2|11029.2|11035.7|11033.7|11037.7|11035.7|11019.7|11017.7|688
1669017900000|2022-11-21 08:05:00|11036.2|11034.2|11051.7|11049.7|11053.7|11051.7|11033.7|11031.7|415
1669018200000|2022-11-21 08:10:00|11050.7|11048.7|11043.2|11041.2|11058.2|11056.2|11042.7|11040.7|241
1669018500000|2022-11-21 08:15:00|11043.7|11041.7|11059.2|11057.2|11060.2|11058.2|11041.7|11039.7|294
1669018800000|2022-11-21 08:20:00|11058.7|11056.7|11059.2|11057.2|11061.2|11059.2|11051.7|11049.7|213
1669019100000|2022-11-21 08:25:00|11058.7|11056.7|11055.7|11053.7|11059.2|11057.2|11052.2|11050.2|227
1669019400000|2022-11-21 08:30:00|11056.7|11054.7|11066.7|11064.7|11071.7|11069.7|11053.7|11051.7|245
1669019700000|2022-11-21 08:35:00|11067.2|11065.2|11063.7|11061.7|11070.2|11068.2|11059.2|11057.2|226
1669020000000|2022-11-21 08:40:00|11062.8|11060.8|11049.8|11047.8|11065.8|11063.8|11048.8|11046.8|261
1669020300000|2022-11-21 08:45:00|11049.3|11047.3|11032.8|11030.8|11050.8|11048.8|11032.8|11030.8|250
1669020600000|2022-11-21 08:50:00|11032.3|11030.3|11028.8|11026.8|11035.8|11033.8|11028.3|11026.3|165
1669020900000|2022-11-21 08:55:00|11025.8|11023.8|11037.8|11035.8|11041.8|11039.8|11024.8|11022.8|226
1669021200000|2022-11-21 09:00:00|11037.3|11035.3|11039.3|11037.3|11042.8|11040.8|11037.3|11035.3|152
1669021500000|2022-11-21 09:05:00|11039.8|11037.8|11046.8|11044.8|11047.8|11045.8|11033.8|11031.8|159
1669021800000|2022-11-21 09:10:00|11046.3|11044.3|11048.3|11046.3|11052.8|11050.8|11045.8|11043.8|114
1669022100000|2022-11-21 09:15:00|11048.8|11046.8|11054.3|11052.3|11055.8|11053.8|11046.8|11044.8|128
1669022400000|2022-11-21 09:20:00|11054.8|11052.8|11051.8|11049.8|11056.8|11054.8|11047.8|11045.8|97
1669022700000|2022-11-21 09:25:00|11050.8|11048.8|11043.8|11041.8|11056.8|11054.8|11042.8|11040.8|87
1669023000000|2022-11-21 09:30:00|11043.3|11041.3|11038.3|11036.3|11044.8|11042.8|11037.3|11035.3|104
1669023300000|2022-11-21 09:35:00|11037.8|11035.8|11037.3|11035.3|11039.8|11037.8|11034.8|11032.8|112
1669023600000|2022-11-21 09:40:00|11037.8|11035.8|11041.8|11039.8|11041.8|11039.8|11033.3|11031.3|79
1669023900000|2022-11-21 09:45:00|11042.3|11040.3|11039.8|11037.8|11047.8|11045.8|11037.8|11035.8|113
1669024200000|2022-11-21 09:50:00|11039.3|11037.3|11045.8|11043.8|11049.8|11047.8|11038.3|11036.3|91
1669024500000|2022-11-21 09:55:00|11045.3|11043.3|11046.3|11044.3|11046.8|11044.8|11042.3|11040.3|101
1669024800000|2022-11-21 10:00:00|11045.8|11043.8|11049.8|11047.8|11053.8|11051.8|11045.8|11043.8|99
1669025100000|2022-11-21 10:05:00|11050.3|11048.3|11049.8|11047.8|11053.3|11051.3|11048.8|11046.8|101
1669025400000|2022-11-21 10:10:00|11050.8|11048.8|11047.8|11045.8|11051.8|11049.8|11046.8|11044.8|108
1669025700000|2022-11-21 10:15:00|11048.3|11046.3|11042.3|11040.3|11048.8|11046.8|11041.3|11039.3|76
1669026000000|2022-11-21 10:20:00|11042.8|11040.8|11040.8|11038.8|11043.8|11041.8|11038.3|11036.3|56
1669026300000|2022-11-21 10:25:00|11041.8|11039.8|11042.8|11040.8|11045.3|11043.3|11040.8|11038.8|91
1669026600000|2022-11-21 10:30:00|11043.3|11041.3|11043.3|11041.3|11047.8|11045.8|11040.8|11038.8|57
1669026900000|2022-11-21 10:35:00|11042.8|11040.8|11042.3|11040.3|11045.8|11043.8|11037.8|11035.8|62
1669027200000|2022-11-21 10:40:00|11042.8|11040.8|11036.8|11034.8|11043.3|11041.3|11035.3|11033.3|56
1669027500000|2022-11-21 10:45:00|11037.3|11035.3|11047.3|11045.3|11050.3|11048.3|11034.8|11032.8|153
1669027800000|2022-11-21 10:50:00|11047.8|11045.8|11046.3|11044.3|11049.8|11047.8|11044.3|11042.3|439
1669028100000|2022-11-21 10:55:00|11046.8|11044.8|11049.3|11047.3|11052.3|11050.3|11045.8|11043.8|55
1669028400000|2022-11-21 11:00:00|11048.8|11046.8|11051.8|11049.8|11051.8|11049.8|11046.3|11044.3|104
1669028700000|2022-11-21 11:05:00|11051.3|11049.3|11049.8|11047.8|11052.8|11050.8|11047.8|11045.8|77
1669029000000|2022-11-21 11:10:00|11050.3|11048.3|11053.8|11051.8|11053.8|11051.8|11048.8|11046.8|51
1669029300000|2022-11-21 11:15:00|11052.8|11050.8|11052.8|11050.8|11058.3|11056.3|11052.8|11050.8|84
1669029600000|2022-11-21 11:20:00|11052.3|11050.3|11052.8|11050.8|11052.8|11050.8|11049.8|11047.8|68
1669029900000|2022-11-21 11:25:00|11052.3|11050.3|11044.8|11042.8|11052.8|11050.8|11042.8|11040.8|80
1669030200000|2022-11-21 11:30:00|11045.3|11043.3|11042.8|11040.8|11048.8|11046.8|11042.8|11040.8|65
1669030500000|2022-11-21 11:35:00|11042.3|11040.3|11035.3|11033.3|11042.8|11040.8|11031.8|11029.8|68
1669030800000|2022-11-21 11:40:00|11034.8|11032.8|11028.3|11026.3|11034.8|11032.8|11028.3|11026.3|48
1669031100000|2022-11-21 11:45:00|11027.8|11025.8|11027.8|11025.8|11033.8|11031.8|11027.8|11025.8|133
1669031400000|2022-11-21 11:50:00|11028.3|11026.3|11024.8|11022.8|11029.8|11027.8|11023.3|11021.3|88
1669031700000|2022-11-21 11:55:00|11025.3|11023.3|11024.8|11022.8|11028.3|11026.3|11020.3|11018.3|57
1669032000000|2022-11-21 12:00:00|11025.3|11023.3|11030.8|11028.8|11030.8|11028.8|11022.8|11020.8|89
1669032300000|2022-11-21 12:05:00|11031.3|11029.3|11030.3|11028.3|11032.3|11030.3|11028.8|11026.8|126
1669032600000|2022-11-21 12:10:00|11030.8|11028.8|11035.8|11033.8|11040.3|11038.3|11030.3|11028.3|86
1669032900000|2022-11-21 12:15:00|11035.3|11033.3|11037.3|11035.3|11038.3|11036.3|11032.3|11030.3|28
1669033200000|2022-11-21 12:20:00|11037.8|11035.8|11033.8|11031.8|11037.8|11035.8|11032.8|11030.8|26
1669033500000|2022-11-21 12:25:00|11034.3|11032.3|11037.8|11035.8|11037.8|11035.8|11033.8|11031.8|35
1669033800000|2022-11-21 12:30:00|11038.3|11036.3|11041.8|11039.8|11041.8|11039.8|11034.3|11032.3|73
1669034100000|2022-11-21 12:35:00|11042.3|11040.3|11048.8|11046.8|11048.8|11046.8|11041.8|11039.8|61
1669034400000|2022-11-21 12:40:00|11048.3|11046.3|11046.3|11044.3|11049.3|11047.3|11046.3|11044.3|55
1669034700000|2022-11-21 12:45:00|11046.8|11044.8|11051.3|11049.3|11051.3|11049.3|11045.8|11043.8|47
1669035000000|2022-11-21 12:50:00|11050.8|11048.8|11057.3|11055.3|11057.3|11055.3|11050.8|11048.8|53
1669035300000|2022-11-21 12:55:00|11056.8|11054.8|11053.8|11051.8|11057.3|11055.3|11053.3|11051.3|63
1669035600000|2022-11-21 13:00:00|11053.3|11051.3|11052.3|11050.3|11055.3|11053.3|11050.3|11048.3|95
1669035900000|2022-11-21 13:05:00|11052.8|11050.8|11055.3|11053.3|11059.8|11057.8|11052.3|11050.3|112
1669036200000|2022-11-21 13:10:00|11055.8|11053.8|11053.8|11051.8|11058.8|11056.8|11052.3|11050.3|49
1669036500000|2022-11-21 13:15:00|11054.3|11052.3|11055.8|11053.8|11057.3|11055.3|11051.3|11049.3|73
1669036800000|2022-11-21 13:20:00|11055.3|11053.3|11056.3|11054.3|11059.8|11057.8|11050.3|11048.3|112
1669037100000|2022-11-21 13:25:00|11056.8|11054.8|11055.3|11053.3|11056.8|11054.8|11049.8|11047.8|177
1669037400000|2022-11-21 13:30:00|11054.8|11052.8|11053.3|11051.3|11056.3|11054.3|11051.3|11049.3|67
1669037700000|2022-11-21 13:35:00|11053.8|11051.8|11053.8|11051.8|11054.3|11052.3|11049.3|11047.3|171
1669038000000|2022-11-21 13:40:00|11053.3|11051.3|11055.8|11053.8|11057.3|11055.3|11053.3|11051.3|79
1669038300000|2022-11-21 13:45:00|11056.3|11054.3|11058.3|11056.3|11060.3|11058.3|11056.3|11054.3|69
1669038600000|2022-11-21 13:50:00|11057.8|11055.8|11065.3|11063.3|11065.3|11063.3|11056.3|11054.3|121
1669038900000|2022-11-21 13:55:00|11064.8|11062.8|11067.3|11065.3|11068.3|11066.3|11062.3|11060.3|108
1669039200000|2022-11-21 14:00:00|11066.8|11064.8|11059.3|11057.3|11068.3|11066.3|11059.3|11057.3|58
1669039500000|2022-11-21 14:05:00|11059.8|11057.8|11057.8|11055.8|11062.8|11060.8|11057.3|11055.3|77
1669039800000|2022-11-21 14:10:00|11058.3|11056.3|11058.3|11056.3|11060.3|11058.3|11056.3|11054.3|60
1669040100000|2022-11-21 14:15:00|11057.8|11055.8|11069.8|11067.8|11070.3|11068.3|11057.3|11055.3|158
1669040400000|2022-11-21 14:20:00|11070.3|11068.3|11079.3|11077.3|11082.3|11080.3|11068.3|11066.3|329
1669040700000|2022-11-21 14:25:00|11079.8|11077.8|11076.3|11074.3|11081.3|11079.3|11074.8|11072.8|170
1669041000000|2022-11-21 14:30:00|11076.8|11074.8|11070.8|11068.8|11079.8|11077.8|11066.3|11064.3|286
1669041300000|2022-11-21 14:35:00|11070.3|11068.3|11072.8|11070.8|11073.3|11071.3|11064.8|11062.8|266
1669041600000|2022-11-21 14:40:00|11072.3|11070.3|11079.8|11077.8|11085.3|11083.3|11070.8|11068.8|437
1669041900000|2022-11-21 14:45:00|11080.3|11078.3|11093.8|11091.8|11095.3|11093.3|11079.3|11077.3|175
1669042200000|2022-11-21 14:50:00|11093.3|11091.3|11097.3|11095.3|11101.8|11099.8|11092.3|11090.3|255
1669042500000|2022-11-21 14:55:00|11096.8|11094.8|11100.3|11098.3|11101.3|11099.3|11095.3|11093.3|136
1669042800000|2022-11-21 15:00:00|11101.3|11099.3|11094.8|11092.8|11103.8|11101.8|11093.3|11091.3|220
1669043100000|2022-11-21 15:05:00|11095.3|11093.3|11098.8|11096.8|11100.3|11098.3|11090.8|11088.8|243
1669043400000|2022-11-21 15:10:00|11098.7|11096.7|11094.2|11092.2|11099.7|11097.7|11092.2|11090.2|168
1669043700000|2022-11-21 15:15:00|11093.7|11091.7|11086.2|11084.2|11094.2|11092.2|11085.2|11083.2|201
1669044000000|2022-11-21 15:20:00|11085.7|11083.7|11075.7|11073.7|11085.7|11083.7|11070.2|11068.2|140
1669044300000|2022-11-21 15:25:00|11075.2|11073.2|11077.7|11075.7|11080.7|11078.7|11074.2|11072.2|109
1669044600000|2022-11-21 15:30:00|11077.2|11075.2|11085.2|11083.2|11088.2|11086.2|11076.2|11074.2|144
1669044900000|2022-11-21 15:35:00|11084.7|11082.7|11083.2|11081.2|11088.2|11086.2|11082.2|11080.2|70
1669045200000|2022-11-21 15:40:00|11082.7|11080.7|11083.2|11081.2|11090.2|11088.2|11082.2|11080.2|113
1669045500000|2022-11-21 15:45:00|11082.7|11080.7|11079.2|11077.2|11084.2|11082.2|11076.2|11074.2|153
1669045800000|2022-11-21 15:50:00|11078.7|11076.7|11076.7|11074.7|11079.2|11077.2|11074.2|11072.2|128
1669046100000|2022-11-21 15:55:00|11077.2|11075.2|11086.7|11084.7|11087.7|11085.7|11075.2|11073.2|156
1669046400000|2022-11-21 16:00:00|11086.2|11084.2|11093.2|11091.2|11095.7|11093.7|11084.2|11082.2|173
1669046700000|2022-11-21 16:05:00|11092.2|11090.2|11093.2|11091.2|11094.2|11092.2|11090.2|11088.2|253
1669047000000|2022-11-21 16:10:00|11092.2|11090.2|11090.7|11088.7|11096.2|11094.2|11090.2|11088.2|173
1669047300000|2022-11-21 16:15:00|11091.2|11089.2|11092.2|11090.2|11097.2|11095.2|11090.2|11088.2|447
1669047600000|2022-11-21 16:20:00|11093.2|11091.2|11096.2|11094.2|11098.7|11096.7|11088.2|11086.2|458
1669047900000|2022-11-21 16:25:00|11095.7|11093.7|11090.2|11088.2|11095.7|11093.7|11085.2|11083.2|1432
1669048200000|2022-11-21 16:30:00|11091.2|11089.2|11086.2|11084.2|11092.2|11090.2|11084.2|11082.2|674
1669048500000|2022-11-21 16:35:00|11085.2|11083.2|11085.2|11083.2|11088.2|11086.2|11082.7|11080.7|267
1669048800000|2022-11-21 16:40:00|11086.2|11084.2|11083.2|11081.2|11088.7|11086.7|11082.2|11080.2|83
1669049100000|2022-11-21 16:45:00|11082.7|11080.7|11082.2|11080.2|11084.2|11082.2|11080.7|11078.7|74
1669049400000|2022-11-21 16:50:00|11082.7|11080.7|11083.7|11081.7|11087.2|11085.2|11080.7|11078.7|75
1669049700000|2022-11-21 16:55:00|11083.2|11081.2|11079.7|11077.7|11083.7|11081.7|11072.2|11070.2|149
1669050000000|2022-11-21 17:00:00|11080.2|11078.2|11085.7|11083.7|11088.7|11086.7|11078.7|11076.7|83
1669050300000|2022-11-21 17:05:00|11086.2|11084.2|11083.7|11081.7|11089.7|11087.7|11083.2|11081.2|68
1669050600000|2022-11-21 17:10:00|11083.2|11081.2|11084.2|11082.2|11088.2|11086.2|11083.2|11081.2|42
1669050900000|2022-11-21 17:15:00|11084.7|11082.7|11084.2|11082.2|11086.7|11084.7|11081.7|11079.7|40
1669051200000|2022-11-21 17:20:00|11083.7|11081.7|11086.2|11084.2|11086.7|11084.7|11081.2|11079.2|36
1669051500000|2022-11-21 17:25:00|11085.7|11083.7|11084.7|11082.7|11086.2|11084.2|11083.2|11081.2|43
1669051800000|2022-11-21 17:30:00|11084.2|11082.2|11093.7|11091.7|11094.2|11092.2|11084.2|11082.2|39
1669052100000|2022-11-21 17:35:00|11093.2|11091.2|11091.7|11089.7|11096.7|11094.7|11091.2|11089.2|20
1669052400000|2022-11-21 17:40:00|11091.2|11089.2|11092.7|11090.7|11093.7|11091.7|11090.7|11088.7|4
1669052700000|2022-11-21 17:45:00|11093.2|11091.2|11089.7|11087.7|11094.2|11092.2|11089.7|11087.7|17
1669053000000|2022-11-21 17:50:00|11089.2|11087.2|11091.7|11089.7|11091.7|11089.7|11088.7|11086.7|4
1669053300000|2022-11-21 17:55:00|11091.2|11089.2|11094.7|11092.7|11094.7|11092.7|11089.7|11087.7|18
1669053600000|2022-11-21 18:00:00|11095.2|11093.2|11100.2|11098.2|11101.2|11099.2|11093.2|11091.2|65
1669053900000|2022-11-21 18:05:00|11101.2|11099.2|11107.2|11105.2|11107.7|11105.7|11100.7|11098.7|30
1669054200000|2022-11-21 18:10:00|11106.7|11104.7|11116.7|11114.7|11118.7|11116.7|11106.7|11104.7|37
1669054500000|2022-11-21 18:15:00|11117.2|11115.2|11114.2|11112.2|11118.7|11116.7|11108.7|11106.7|46
1669054800000|2022-11-21 18:20:00|11114.7|11112.7|11111.7|11109.7|11114.7|11112.7|11109.2|11107.2|8
1669055100000|2022-11-21 18:25:00|11112.2|11110.2|11112.7|11110.7|11113.7|11111.7|11110.2|11108.2|10
1669055400000|2022-11-21 18:30:00|11111.7|11109.7|11110.2|11108.2|11112.7|11110.7|11106.2|11104.2|13
1669055700000|2022-11-21 18:35:00|11110.7|11108.7|11117.7|11115.7|11118.2|11116.2|11109.7|11107.7|18
1669056000000|2022-11-21 18:40:00|11118.2|11116.2|11120.2|11118.2|11120.7|11118.7|11113.2|11111.2|27
1669056300000|2022-11-21 18:45:00|11119.7|11117.7|11113.7|11111.7|11119.7|11117.7|11111.7|11109.7|15
1669056600000|2022-11-21 18:50:00|11113.2|11111.2|11110.7|11108.7|11114.2|11112.2|11110.2|11108.2|4
1669056900000|2022-11-21 18:55:00|11110.2|11108.2|11106.7|11104.7|11112.7|11110.7|11106.7|11104.7|12
1669057200000|2022-11-21 19:00:00|11107.2|11105.2|11111.7|11109.7|11112.2|11110.2|11106.7|11104.7|9
1669057500000|2022-11-21 19:05:00|11112.2|11110.2|11113.2|11111.2|11114.2|11112.2|11112.2|11110.2|4
1669057800000|2022-11-21 19:10:00|11113.7|11111.7|11110.2|11108.2|11113.7|11111.7|11107.2|11105.2|11
1669058100000|2022-11-21 19:15:00|11111.2|11109.2|11111.7|11109.7|11114.2|11112.2|11110.7|11108.7|5
1669058400000|2022-11-21 19:20:00|11111.2|11109.2|11103.2|11101.2|11111.7|11109.7|11103.2|11101.2|13
1669058700000|2022-11-21 19:25:00|11103.7|11101.7|11104.2|11102.2|11106.7|11104.7|11102.7|11100.7|13
1669059000000|2022-11-21 19:30:00|11103.7|11101.7|11105.7|11103.7|11107.7|11105.7|11103.2|11101.2|5
1669059300000|2022-11-21 19:35:00|11105.2|11103.2|11106.7|11104.7|11107.2|11105.2|11102.2|11100.2|5
1669059600000|2022-11-21 19:40:00|11106.2|11104.2|11102.7|11100.7|11108.7|11106.7|11102.7|11100.7|3
1669059900000|2022-11-21 19:45:00|11103.2|11101.2|11107.2|11105.2|11107.2|11105.2|11102.7|11100.7|3
1669060200000|2022-11-21 19:50:00|11107.7|11105.7|11109.7|11107.7|11111.7|11109.7|11106.2|11104.2|8
1669060500000|2022-11-21 19:55:00|11110.2|11108.2|11107.2|11105.2|11111.7|11109.7|11107.2|11105.2|9
1669060800000|2022-11-21 20:00:00|11107.7|11105.7|11110.2|11108.2|11112.2|11110.2|11105.2|11103.2|13
1669061100000|2022-11-21 20:05:00|11110.7|11108.7|11111.2|11109.2|11112.2|11110.2|11107.7|11105.7|7
1669061400000|2022-11-21 20:10:00|11111.7|11109.7|11111.7|11109.7|11112.2|11110.2|11107.7|11105.7|3
1669061700000|2022-11-21 20:15:00|11111.2|11109.2|11115.7|11113.7|11116.2|11114.2|11111.2|11109.2|6
1669062000000|2022-11-21 20:20:00|11116.2|11114.2|11111.7|11109.7|11117.7|11115.7|11111.7|11109.7|11
1669062300000|2022-11-21 20:25:00|11112.2|11110.2|11106.7|11104.7|11112.2|11110.2|11101.7|11099.7|57
1669062600000|2022-11-21 20:30:00|11106.2|11104.2|11109.2|11107.2|11112.2|11110.2|11105.7|11103.7|38
1669062900000|2022-11-21 20:35:00|11107.7|11105.7|11113.7|11111.7|11114.7|11112.7|11107.7|11105.7|24
1669063200000|2022-11-21 20:40:00|11113.2|11111.2|11111.7|11109.7|11113.2|11111.2|11111.7|11109.7|10
1669063500000|2022-11-21 20:45:00|11112.2|11110.2|11109.7|11107.7|11114.2|11112.2|11109.7|11107.7|40
1669063800000|2022-11-21 20:50:00|11111.7|11109.7|11112.7|11110.7|11113.7|11111.7|11107.7|11105.7|21
1669064100000|2022-11-21 20:55:00|11112.2|11110.2|11102|11096|11112.2|11110.2|11100.2|11096|37
1669064400000|2022-11-21 21:00:00|11104.2|11098.2|11104.6|11098.6|11107.6|11101.6|11103.3|11097.3|0
1669064700000|2022-11-21 21:05:00|11104.7|11098.7|11105.1|11099.1|11107.6|11101.6|11102.8|11096.8|0
1669065000000|2022-11-21 21:10:00|11105.5|11099.5|11108.6|11102.6|11109.7|11103.7|11105.5|11099.5|0
1669065300000|2022-11-21 21:15:00|11108.2|11102.2|11110|11104|11111.3|11105.3|11108.2|11102.2|0
1669065600000|2022-11-21 21:20:00|11109.5|11103.5|11107.9|11101.9|11109.5|11103.5|11107.7|11101.7|0
1669065900000|2022-11-21 21:25:00|11107.7|11101.7|11106|11100|11107.7|11101.7|11105.5|11099.5|0
1669066200000|2022-11-21 21:30:00|11105.5|11099.5|11105.7|11099.7|11106.5|11100.5|11104.3|11098.3|0
1669066500000|2022-11-21 21:35:00|11105.3|11099.3|11107.7|11101.7|11108.2|11102.2|11105.3|11099.3|0
1669066800000|2022-11-21 21:40:00|11107.8|11101.8|11107.7|11101.7|11108.7|11102.7|11107.7|11101.7|0
1669067100000|2022-11-21 21:45:00|11107.8|11101.8|11106.8|11100.8|11109.6|11103.6|11105.7|11099.7|0
1669067400000|2022-11-21 21:50:00|11107.1|11101.1|11103|11097|11107.1|11101.1|11103|11097|0
1669067700000|2022-11-21 21:55:00|11103.2|11097.2|11103.9|11097.9|11104.8|11098.8|11103|11097|0
1669068000000|2022-11-21 22:00:00|11103.7|11097.7|11104.6|11098.6|11104.8|11098.8|11103.7|11097.7|0
1669068300000|2022-11-21 22:05:00|11104.3|11098.3|11104.8|11098.8|11105.7|11099.7|11104.3|11098.3|0
1669068600000|2022-11-21 22:10:00|11104.6|11098.6|11104.6|11098.6|11104.8|11098.8|11104.1|11098.1|0
1669068900000|2022-11-21 22:15:00|11104.8|11098.8|11105.7|11099.7|11105.9|11099.9|11104.8|11098.8|0
1669069200000|2022-11-21 22:20:00|11105.3|11099.3|11105|11099|11105.7|11099.7|11105|11099|0
1669069500000|2022-11-21 22:25:00|11104.8|11098.8|11104.8|11098.8|11105|11099|11104.8|11098.8|0
1669069800000|2022-11-21 22:30:00|11105|11099|11105|11099|11105|11099|11105|11099|0
1669070100000|2022-11-21 22:35:00|11104.8|11098.8|11104.8|11098.8|11105|11099|11104.8|11098.8|0
1669070400000|2022-11-21 22:40:00|11105|11099|11104.3|11098.3|11105|11099|11104.3|11098.3|0
1669070700000|2022-11-21 22:45:00|11104.1|11098.1|11103.7|11097.7|11104.3|11098.3|11103.7|11097.7|0
1669071000000|2022-11-21 22:50:00|11103.4|11097.4|11103.7|11097.7|11103.7|11097.7|11103.4|11097.4|0
1669071600000|2022-11-21 23:00:00|11104.1|11098.1|11109.1|11103.1|11109.1|11103.1|11103.2|11097.2|0
1669071900000|2022-11-21 23:05:00|11109.6|11103.6|11107.6|11101.6|11109.6|11103.6|11106|11100|0
1669072200000|2022-11-21 23:10:00|11107.8|11101.8|11107.9|11101.9|11109.4|11103.4|11105.6|11099.6|0
1669072500000|2022-11-21 23:15:00|11108.4|11102.4|11105.7|11099.7|11108.4|11102.4|11105|11099|0
1669072800000|2022-11-21 23:20:00|11105.9|11099.9|11105.4|11099.4|11108.4|11102.4|11104.1|11098.1|0
1669073100000|2022-11-21 23:25:00|11105.5|11099.5|11103.2|11097.2|11106.6|11100.6|11102.7|11096.7|0
1669073400000|2022-11-21 23:30:00|11103.6|11097.6|11103.6|11097.6|11106.6|11100.6|11101.6|11095.6|0
1669073700000|2022-11-21 23:35:00|11103.2|11097.2|11104.5|11098.5|11105|11099|11102.3|11096.3|0
1669074000000|2022-11-21 23:40:00|11104.8|11098.8|11103.2|11097.2|11105.4|11099.4|11103.2|11097.2|0
1669074300000|2022-11-21 23:45:00|11102.7|11096.7|11102.7|11096.7|11103.2|11097.2|11102.3|11096.3|0
1669074600000|2022-11-21 23:50:00|11102.9|11096.9|11104.5|11098.5|11105|11099|11102.9|11096.9|0
1669074900000|2022-11-21 23:55:00|11104.3|11098.3|11107|11101|11107.9|11101.9|11104.1|11098.1|0
1669075200000|2022-11-22 00:00:00|11107.5|11101.5|11113.6|11107.6|11114.1|11108.1|11105.9|11099.9|0
1669075500000|2022-11-22 00:05:00|11114.1|11108.1|11112.2|11106.2|11115|11109|11110.4|11104.4|0
1669075800000|2022-11-22 00:10:00|11111.8|11105.8|11111.2|11105.2|11113.6|11107.6|11111|11105|0
1669076100000|2022-11-22 00:15:00|11111.4|11105.4|11117.6|11111.6|11119.9|11113.9|11111|11105|0
1669076400000|2022-11-22 00:20:00|11116.5|11110.5|11115.4|11109.4|11119.9|11113.9|11115.4|11109.4|0
1669076700000|2022-11-22 00:25:00|11117.6|11111.6|11117.7|11111.7|11119.9|11113.9|11115.5|11109.5|0
1669077000000|2022-11-22 00:30:00|11119.9|11113.9|11115.9|11109.9|11122.6|11116.6|11115.9|11109.9|0
1669077300000|2022-11-22 00:35:00|11115.8|11109.8|11118.1|11112.1|11118.1|11112.1|11113.6|11107.6|0
1669077600000|2022-11-22 00:40:00|11118.2|11112.2|11118.1|11112.1|11118.2|11112.2|11115.9|11109.9|0
1669077900000|2022-11-22 00:45:00|11115.9|11109.9|11109.2|11103.2|11115.9|11109.9|11109.2|11103.2|0
1669078200000|2022-11-22 00:50:00|11108.1|11102.1|11109.2|11103.2|11109.3|11103.3|11108.1|11102.1|0
1669078500000|2022-11-22 00:55:00|11111.4|11105.4|11113.6|11107.6|11113.7|11107.7|11111.4|11105.4|0
1669078800000|2022-11-22 01:00:00|11111.4|11105.4|11111.4|11105.4|11113.7|11107.7|11111.4|11105.4|0
1669079100000|2022-11-22 01:05:00|11111.3|11105.3|11113.6|11107.6|11115.9|11109.9|11111.3|11105.3|0
1669079400000|2022-11-22 01:10:00|11113.7|11107.7|11113.7|11107.7|11115.9|11109.9|11111.4|11105.4|0
1669079700000|2022-11-22 01:15:00|11115.9|11109.9|11113.7|11107.7|11115.9|11109.9|11111.4|11105.4|0
1669080000000|2022-11-22 01:20:00|11115.9|11109.9|11115.9|11109.9|11115.9|11109.9|11113.7|11107.7|0
1669080300000|2022-11-22 01:25:00|11116|11110|11113.7|11107.7|11118.2|11112.2|11113.7|11107.7|0
1669080600000|2022-11-22 01:30:00|11115.9|11109.9|11120.4|11114.4|11120.4|11114.4|11115.9|11109.9|0
1669080900000|2022-11-22 01:35:00|11121.5|11115.5|11122.6|11116.6|11127|11121|11120.4|11114.4|0
1669081200000|2022-11-22 01:40:00|11120.4|11114.4|11115.9|11109.9|11122.6|11116.6|11115.9|11109.9|0
1669081500000|2022-11-22 01:45:00|11116|11110|11109.2|11103.2|11118.2|11112.2|11109.2|11103.2|0
1669081800000|2022-11-22 01:50:00|11107|11101|11107|11101|11109.3|11103.3|11107|11101|0
1669082100000|2022-11-22 01:55:00|11108.1|11102.1|11109.2|11103.2|11109.2|11103.2|11107|11101|0
1669082400000|2022-11-22 02:00:00|11107|11101|11104.8|11098.8|11109.2|11103.2|11104.8|11098.8|0
1669082700000|2022-11-22 02:05:00|11107|11101|11107|11101|11109.2|11103.2|11104.8|11098.8|0
1669083000000|2022-11-22 02:10:00|11107.1|11101.1|11109.2|11103.2|11109.3|11103.3|11107|11101|0
1669083300000|2022-11-22 02:15:00|11109.3|11103.3|11108.1|11102.1|11109.3|11103.3|11107|11101|0
1669083600000|2022-11-22 02:20:00|11108.2|11102.2|11107|11101|11109.3|11103.3|11107|11101|0
1669083900000|2022-11-22 02:25:00|11104.8|11098.8|11104.8|11098.8|11107|11101|11102.6|11096.6|0
1669084200000|2022-11-22 02:30:00|11103.7|11097.7|11102.5|11096.5|11104.8|11098.8|11100.3|11094.3|0
1669084500000|2022-11-22 02:35:00|11103.6|11097.6|11100.3|11094.3|11104.7|11098.7|11100.3|11094.3|0
1669084800000|2022-11-22 02:40:00|11102.5|11096.5|11100.3|11094.3|11102.6|11096.6|11100.3|11094.3|0
1669085100000|2022-11-22 02:45:00|11098.1|11092.1|11100.3|11094.3|11100.3|11094.3|11098|11092|0
1669085400000|2022-11-22 02:50:00|11101.4|11095.4|11100.3|11094.3|11102.6|11096.6|11100.3|11094.3|0
1669085700000|2022-11-22 02:55:00|11100.4|11094.4|11102.6|11096.6|11104.9|11098.9|11100.4|11094.4|0
1669086000000|2022-11-22 03:00:00|11102.7|11096.7|11102.6|11096.6|11104.9|11098.9|11102.6|11096.6|0
1669086300000|2022-11-22 03:05:00|11102.7|11096.7|11104.9|11098.9|11104.9|11098.9|11102.6|11096.6|0
1669086900000|2022-11-22 03:15:00|11104.8|11098.8|11104.9|11098.9|11104.9|11098.9|11102.6|11096.6|0
1669087200000|2022-11-22 03:20:00|11102.7|11096.7|11107.1|11101.1|11107.1|11101.1|11102.6|11096.6|0
1669087500000|2022-11-22 03:25:00|11106|11100|11107.2|11101.2|11107.2|11101.2|11104.9|11098.9|0
1669087800000|2022-11-22 03:30:00|11107.1|11101.1|11109.4|11103.4|11109.4|11103.4|11107.1|11101.1|0
1669088100000|2022-11-22 03:35:00|11110.5|11104.5|11109.4|11103.4|11110.5|11104.5|11107.2|11101.2|0
1669088400000|2022-11-22 03:40:00|11108.3|11102.3|11109.3|11103.3|11111.6|11105.6|11107.2|11101.2|0
1669088700000|2022-11-22 03:45:00|11107.1|11101.1|11109.3|11103.3|11109.3|11103.3|11107.1|11101.1|0
1669089000000|2022-11-22 03:50:00|11108.2|11102.2|11104.9|11098.9|11109.3|11103.3|11104.9|11098.9|0
1669089300000|2022-11-22 03:55:00|11106|11100|11104.9|11098.9|11106|11100|11104.9|11098.9|0
1669089600000|2022-11-22 04:00:00|11107.1|11101.1|11104.8|11098.8|11107.1|11101.1|11104.8|11098.8|0
1669090200000|2022-11-22 04:10:00|11104.9|11098.9|11104.8|11098.8|11104.9|11098.9|11104.8|11098.8|0
1669090500000|2022-11-22 04:15:00|11104.9|11098.9|11104.8|11098.8|11104.9|11098.9|11104.8|11098.8|0
1669090800000|2022-11-22 04:20:00|11102.6|11096.6|11102.6|11096.6|11102.6|11096.6|11102.6|11096.6|0
1669091100000|2022-11-22 04:25:00|11100.4|11094.4|11100.4|11094.4|11100.4|11094.4|11100.4|11094.4|0
1669091400000|2022-11-22 04:30:00|11102.6|11096.6|11102.6|11096.6|11102.7|11096.7|11102.6|11096.6|0
1669092000000|2022-11-22 04:40:00|11102.7|11096.7|11102.7|11096.7|11102.7|11096.7|11102.7|11096.7|0
1669092300000|2022-11-22 04:45:00|11102.6|11096.6|11102.6|11096.6|11102.7|11096.7|11100.4|11094.4|0
1669092600000|2022-11-22 04:50:00|11102.7|11096.7|11102.6|11096.6|11102.7|11096.7|11102.6|11096.6|0
1669092900000|2022-11-22 04:55:00|11100.4|11094.4|11100.4|11094.4|11100.4|11094.4|11100.4|11094.4|0
1669093200000|2022-11-22 05:00:00|11102.6|11096.6|11098.1|11092.1|11102.6|11096.6|11098.1|11092.1|0
1669093500000|2022-11-22 05:05:00|11098.2|11092.2|11098.1|11092.1|11099.3|11093.3|11098.1|11092.1|0
1669093800000|2022-11-22 05:10:00|11099.2|11093.2|11098.1|11092.1|11100.3|11094.3|11098.1|11092.1|0
1669094100000|2022-11-22 05:15:00|11095.9|11089.9|11098|11092|11100.2|11094.2|11095.7|11089.7|0
1669094400000|2022-11-22 05:20:00|11100.2|11094.2|11097.9|11091.9|11100.2|11094.2|11097.9|11091.9|0
1669094700000|2022-11-22 05:25:00|11096.8|11090.8|11095.7|11089.7|11096.8|11090.8|11093.4|11087.4|0
1669095000000|2022-11-22 05:30:00|11094.6|11088.6|11093.4|11087.4|11095.7|11089.7|11093.4|11087.4|0
1669095300000|2022-11-22 05:35:00|11091.2|11085.2|11095.6|11089.6|11095.6|11089.6|11091.2|11085.2|0
1669095600000|2022-11-22 05:40:00|11095.5|11089.5|11094.4|11088.4|11095.6|11089.6|11093.3|11087.3|0
1669095900000|2022-11-22 05:45:00|11094.5|11088.5|11093.4|11087.4|11095.6|11089.6|11093.3|11087.3|0
1669096200000|2022-11-22 05:50:00|11095.6|11089.6|11093.3|11087.3|11095.6|11089.6|11091.1|11085.1|0
1669096500000|2022-11-22 05:55:00|11093.4|11087.4|11093.3|11087.3|11095.6|11089.6|11093.3|11087.3|0
1669096800000|2022-11-22 06:00:00|11093.4|11087.4|11093.4|11087.4|11096.7|11090.7|11093.4|11087.4|0
1669097100000|2022-11-22 06:05:00|11095.6|11089.6|11095.6|11089.6|11095.7|11089.7|11093.4|11087.4|0
1669097400000|2022-11-22 06:10:00|11095.7|11089.7|11095.6|11089.6|11095.7|11089.7|11093.4|11087.4|0
1669097700000|2022-11-22 06:15:00|11095.7|11089.7|11097.8|11091.8|11097.8|11091.8|11095.6|11089.6|0
1669098000000|2022-11-22 06:20:00|11095.6|11089.6|11095.6|11089.6|11095.6|11089.6|11095.5|11089.5|0
1669098300000|2022-11-22 06:25:00|11097.8|11091.8|11097.8|11091.8|11100|11094|11097.8|11091.8|0
1669098600000|2022-11-22 06:30:00|11095.6|11089.6|11091.1|11085.1|11097.8|11091.8|11088.9|11082.9|0
1669098900000|2022-11-22 06:35:00|11090|11084|11090.5|11084.5|11091.1|11085.1|11088.2|11082.2|0
1669099200000|2022-11-22 06:40:00|11093.5|11087.5|11097.8|11091.8|11097.9|11091.9|11093.4|11087.4|0
1669099500000|2022-11-22 06:45:00|11095.6|11089.6|11095.5|11089.5|11097.8|11091.8|11095.5|11089.5|0
1669099800000|2022-11-22 06:50:00|11096.6|11090.6|11095.6|11089.6|11097.7|11091.7|11095.5|11089.5|0
1669100100000|2022-11-22 06:55:00|11095.5|11089.5|11097.7|11091.7|11097.7|11091.7|11095.5|11089.5|0
1669100400000|2022-11-22 07:00:00|11085.7|11083.7|11079.7|11077.7|11086.2|11084.2|11078.7|11076.7|46
1669100700000|2022-11-22 07:05:00|11078.7|11076.7|11082.7|11080.7|11082.7|11080.7|11075.7|11073.7|37
1669101000000|2022-11-22 07:10:00|11082.2|11080.2|11087.2|11085.2|11087.7|11085.7|11081.2|11079.2|15
1669101300000|2022-11-22 07:15:00|11086.7|11084.7|11080.2|11078.2|11087.7|11085.7|11080.2|11078.2|38
1669101600000|2022-11-22 07:20:00|11078.7|11076.7|11084.7|11082.7|11085.2|11083.2|11077.2|11075.2|27
1669101900000|2022-11-22 07:25:00|11084.2|11082.2|11085.2|11083.2|11086.7|11084.7|11083.7|11081.7|5
1669102200000|2022-11-22 07:30:00|11085.7|11083.7|11084.7|11082.7|11086.7|11084.7|11084.2|11082.2|18
1669102500000|2022-11-22 07:35:00|11085.2|11083.2|11085.7|11083.7|11086.7|11084.7|11082.2|11080.2|58
1669102800000|2022-11-22 07:40:00|11086.2|11084.2|11086.7|11084.7|11089.7|11087.7|11082.2|11080.2|18
1669103100000|2022-11-22 07:45:00|11087.2|11085.2|11088.7|11086.7|11090.7|11088.7|11085.7|11083.7|4
1669103400000|2022-11-22 07:50:00|11089.7|11087.7|11093.2|11091.2|11094.7|11092.7|11089.7|11087.7|40
1669103700000|2022-11-22 07:55:00|11093.7|11091.7|11084.2|11082.2|11095.7|11093.7|11082.2|11080.2|84
1669104000000|2022-11-22 08:00:00|11083.7|11081.7|11077.2|11075.2|11083.7|11081.7|11065.2|11063.2|732
1669104300000|2022-11-22 08:05:00|11078.7|11076.7|11060.7|11058.7|11080.7|11078.7|11059.2|11057.2|390
1669104600000|2022-11-22 08:10:00|11061.2|11059.2|11063.7|11061.7|11078.7|11076.7|11060.2|11058.2|238
1669104900000|2022-11-22 08:15:00|11063.2|11061.2|11081.2|11079.2|11083.2|11081.2|11061.2|11059.2|175
1669105200000|2022-11-22 08:20:00|11081.7|11079.7|11059.7|11057.7|11083.2|11081.2|11055.2|11053.2|287
1669105500000|2022-11-22 08:25:00|11060.2|11058.2|11068.2|11066.2|11072.2|11070.2|11059.2|11057.2|323
1669105800000|2022-11-22 08:30:00|11068.7|11066.7|11059.2|11057.2|11068.7|11066.7|11049.2|11047.2|295
1669106100000|2022-11-22 08:35:00|11059.7|11057.7|11068.7|11066.7|11070.2|11068.2|11059.7|11057.7|204
1669106400000|2022-11-22 08:40:00|11069.1|11067.1|11055.6|11053.6|11072.1|11070.1|11053.6|11051.6|233
1669106700000|2022-11-22 08:45:00|11056.6|11054.6|11072.1|11070.1|11074.1|11072.1|11054.6|11052.6|283
1669107000000|2022-11-22 08:50:00|11071.6|11069.6|11074.1|11072.1|11078.6|11076.6|11069.1|11067.1|194
1669107300000|2022-11-22 08:55:00|11074.6|11072.6|11068.6|11066.6|11077.6|11075.6|11068.1|11066.1|206
1669107600000|2022-11-22 09:00:00|11069.6|11067.6|11078.1|11076.1|11080.6|11078.6|11067.6|11065.6|219
1669107900000|2022-11-22 09:05:00|11079.6|11077.6|11072.1|11070.1|11081.6|11079.6|11072.1|11070.1|200
1669108200000|2022-11-22 09:10:00|11072.6|11070.6|11080.6|11078.6|11081.1|11079.1|11071.1|11069.1|139
1669108500000|2022-11-22 09:15:00|11080.1|11078.1|11091.1|11089.1|11091.1|11089.1|11079.6|11077.6|103
1669108800000|2022-11-22 09:20:00|11090.6|11088.6|11085.6|11083.6|11091.1|11089.1|11082.6|11080.6|159
1669109100000|2022-11-22 09:25:00|11085.1|11083.1|11086.6|11084.6|11087.6|11085.6|11080.6|11078.6|148
1669109400000|2022-11-22 09:30:00|11087.1|11085.1|11099.6|11097.6|11101.1|11099.1|11087.1|11085.1|185
1669109700000|2022-11-22 09:35:00|11099.1|11097.1|11102.1|11100.1|11106.6|11104.6|11095.6|11093.6|160
1669110000000|2022-11-22 09:40:00|11102.6|11100.6|11096.1|11094.1|11102.6|11100.6|11093.6|11091.6|285
1669110300000|2022-11-22 09:45:00|11096.6|11094.6|11090.6|11088.6|11096.6|11094.6|11088.6|11086.6|130
1669110600000|2022-11-22 09:50:00|11090.1|11088.1|11095.6|11093.6|11095.6|11093.6|11088.6|11086.6|128
1669110900000|2022-11-22 09:55:00|11095.1|11093.1|11091.1|11089.1|11100.1|11098.1|11089.6|11087.6|186
1669111200000|2022-11-22 10:00:00|11091.6|11089.6|11082.6|11080.6|11096.6|11094.6|11080.6|11078.6|268
1669111500000|2022-11-22 10:05:00|11083.1|11081.1|11087.1|11085.1|11091.6|11089.6|11083.1|11081.1|168
1669111800000|2022-11-22 10:10:00|11087.6|11085.6|11091.1|11089.1|11093.6|11091.6|11086.6|11084.6|272
1669112100000|2022-11-22 10:15:00|11090.6|11088.6|11092.6|11090.6|11097.1|11095.1|11090.6|11088.6|118
1669112400000|2022-11-22 10:20:00|11092.1|11090.1|11088.1|11086.1|11094.1|11092.1|11080.1|11078.1|169
1669112700000|2022-11-22 10:25:00|11087.6|11085.6|11078.1|11076.1|11088.1|11086.1|11078.1|11076.1|104
1669113000000|2022-11-22 10:30:00|11077.6|11075.6|11076.1|11074.1|11081.1|11079.1|11074.6|11072.6|77
1669113300000|2022-11-22 10:35:00|11076.6|11074.6|11083.1|11081.1|11084.1|11082.1|11076.1|11074.1|117
1669113600000|2022-11-22 10:40:00|11082.6|11080.6|11078.1|11076.1|11083.6|11081.6|11076.1|11074.1|107
1669113900000|2022-11-22 10:45:00|11078.6|11076.6|11072.1|11070.1|11078.6|11076.6|11071.6|11069.6|202
1669114200000|2022-11-22 10:50:00|11072.6|11070.6|11073.6|11071.6|11076.1|11074.1|11071.6|11069.6|62
1669114500000|2022-11-22 10:55:00|11074.1|11072.1|11074.6|11072.6|11076.6|11074.6|11072.6|11070.6|41
1669114800000|2022-11-22 11:00:00|11075.1|11073.1|11076.6|11074.6|11079.1|11077.1|11074.6|11072.6|56
1669115100000|2022-11-22 11:05:00|11076.1|11074.1|11068.6|11066.6|11076.6|11074.6|11067.6|11065.6|46
1669115400000|2022-11-22 11:10:00|11068.1|11066.1|11049.1|11047.1|11068.6|11066.6|11048.6|11046.6|338
1669115700000|2022-11-22 11:15:00|11048.6|11046.6|11062.1|11060.1|11062.1|11060.1|11045.6|11043.6|181
1669116000000|2022-11-22 11:20:00|11061.6|11059.6|11059.6|11057.6|11062.1|11060.1|11056.6|11054.6|57
1669116300000|2022-11-22 11:25:00|11060.1|11058.1|11058.6|11056.6|11063.1|11061.1|11058.1|11056.1|99
1669116600000|2022-11-22 11:30:00|11058.1|11056.1|11056.6|11054.6|11062.6|11060.6|11055.6|11053.6|53
1669116900000|2022-11-22 11:35:00|11057.1|11055.1|11053.6|11051.6|11060.1|11058.1|11051.1|11049.1|83
1669117200000|2022-11-22 11:40:00|11053.1|11051.1|11056.6|11054.6|11056.6|11054.6|11052.6|11050.6|40
1669117500000|2022-11-22 11:45:00|11057.1|11055.1|11050.6|11048.6|11059.1|11057.1|11049.6|11047.6|86
1669117800000|2022-11-22 11:50:00|11050.1|11048.1|11052.6|11050.6|11054.6|11052.6|11050.1|11048.1|67
1669118100000|2022-11-22 11:55:00|11053.1|11051.1|11054.1|11052.1|11056.6|11054.6|11051.6|11049.6|79
1669118400000|2022-11-22 12:00:00|11053.1|11051.1|11061.1|11059.1|11061.6|11059.6|11050.1|11048.1|104
1669118700000|2022-11-22 12:05:00|11061.6|11059.6|11062.6|11060.6|11063.6|11061.6|11056.1|11054.1|67
1669119000000|2022-11-22 12:10:00|11063.1|11061.1|11078.6|11076.6|11078.6|11076.6|11062.6|11060.6|90
1669119300000|2022-11-22 12:15:00|11078.1|11076.1|11073.6|11071.6|11078.1|11076.1|11072.1|11070.1|75
1669119600000|2022-11-22 12:20:00|11073.1|11071.1|11079.6|11077.6|11079.6|11077.6|11072.6|11070.6|43
1669119900000|2022-11-22 12:25:00|11079.1|11077.1|11076.6|11074.6|11080.1|11078.1|11075.1|11073.1|68
1669120200000|2022-11-22 12:30:00|11077.1|11075.1|11077.1|11075.1|11079.6|11077.6|11074.6|11072.6|61
1669120500000|2022-11-22 12:35:00|11076.6|11074.6|11073.6|11071.6|11078.6|11076.6|11073.1|11071.1|25
1669120800000|2022-11-22 12:40:00|11073.7|11071.7|11067.7|11065.7|11073.7|11071.7|11067.2|11065.2|23
1669121100000|2022-11-22 12:45:00|11067.2|11065.2|11059.7|11057.7|11069.7|11067.7|11059.2|11057.2|49
1669121400000|2022-11-22 12:50:00|11060.2|11058.2|11062.2|11060.2|11066.7|11064.7|11059.7|11057.7|69
1669121700000|2022-11-22 12:55:00|11061.7|11059.7|11061.7|11059.7|11062.7|11060.7|11059.2|11057.2|79
1669122000000|2022-11-22 13:00:00|11061.2|11059.2|11066.7|11064.7|11069.7|11067.7|11060.7|11058.7|91
1669122300000|2022-11-22 13:05:00|11067.2|11065.2|11057.7|11055.7|11068.7|11066.7|11057.7|11055.7|97
1669122600000|2022-11-22 13:10:00|11058.2|11056.2|11062.7|11060.7|11065.2|11063.2|11057.7|11055.7|84
1669122900000|2022-11-22 13:15:00|11063.2|11061.2|11062.7|11060.7|11066.2|11064.2|11062.7|11060.7|88
1669123200000|2022-11-22 13:20:00|11062.2|11060.2|11061.7|11059.7|11064.2|11062.2|11059.7|11057.7|92
1669123500000|2022-11-22 13:25:00|11061.2|11059.2|11059.7|11057.7|11064.2|11062.2|11058.7|11056.7|60
1669123800000|2022-11-22 13:30:00|11059.2|11057.2|11064.7|11062.7|11064.7|11062.7|11059.2|11057.2|81
1669124100000|2022-11-22 13:35:00|11065.7|11063.7|11058.7|11056.7|11065.7|11063.7|11058.7|11056.7|75
1669124400000|2022-11-22 13:40:00|11059.2|11057.2|11058.7|11056.7|11062.7|11060.7|11058.7|11056.7|161
1669124700000|2022-11-22 13:45:00|11059.2|11057.2|11063.7|11061.7|11065.7|11063.7|11055.7|11053.7|116
1669125000000|2022-11-22 13:50:00|11064.7|11062.7|11063.7|11061.7|11066.7|11064.7|11062.7|11060.7|69
1669125300000|2022-11-22 13:55:00|11063.2|11061.2|11063.7|11061.7|11064.2|11062.2|11058.2|11056.2|93
1669125600000|2022-11-22 14:00:00|11065.2|11063.2|11068.2|11066.2|11069.2|11067.2|11063.2|11061.2|153
1669125900000|2022-11-22 14:05:00|11068.7|11066.7|11065.2|11063.2|11069.7|11067.7|11064.7|11062.7|82
1669126200000|2022-11-22 14:10:00|11064.7|11062.7|11071.7|11069.7|11073.2|11071.2|11064.7|11062.7|89
1669126500000|2022-11-22 14:15:00|11071.2|11069.2|11073.7|11071.7|11073.7|11071.7|11068.7|11066.7|72
1669126800000|2022-11-22 14:20:00|11074.2|11072.2|11073.7|11071.7|11074.7|11072.7|11070.2|11068.2|112
1669127100000|2022-11-22 14:25:00|11073.2|11071.2|11075.2|11073.2|11078.7|11076.7|11072.7|11070.7|179
1669127400000|2022-11-22 14:30:00|11075.7|11073.7|11079.7|11077.7|11079.7|11077.7|11070.2|11068.2|365
1669127700000|2022-11-22 14:35:00|11079.2|11077.2|11071.7|11069.7|11083.2|11081.2|11069.7|11067.7|210
1669128000000|2022-11-22 14:40:00|11071.2|11069.2|11070.2|11068.2|11072.7|11070.7|11064.7|11062.7|143
1669128300000|2022-11-22 14:45:00|11069.7|11067.7|11078.7|11076.7|11079.7|11077.7|11069.7|11067.7|216
1669128600000|2022-11-22 14:50:00|11077.7|11075.7|11081.2|11079.2|11082.7|11080.7|11074.7|11072.7|163
1669128900000|2022-11-22 14:55:00|11081.7|11079.7|11081.2|11079.2|11086.2|11084.2|11078.7|11076.7|121
1669129200000|2022-11-22 15:00:00|11079.7|11077.7|11095.7|11093.7|11096.7|11094.7|11079.2|11077.2|184
1669129500000|2022-11-22 15:05:00|11096.2|11094.2|11088.2|11086.2|11098.7|11096.7|11087.7|11085.7|226
1669129800000|2022-11-22 15:10:00|11088.4|11086.4|11095.9|11093.9|11095.9|11093.9|11086.9|11084.9|94
1669130100000|2022-11-22 15:15:00|11095.4|11093.4|11089.4|11087.4|11097.9|11095.9|11087.4|11085.4|116
1669130400000|2022-11-22 15:20:00|11089.9|11087.9|11088.4|11086.4|11092.4|11090.4|11085.4|11083.4|91
1669130700000|2022-11-22 15:25:00|11087.9|11085.9|11094.9|11092.9|11095.9|11093.9|11087.9|11085.9|142
1669131000000|2022-11-22 15:30:00|11095.4|11093.4|11092.9|11090.9|11099.4|11097.4|11089.9|11087.9|221
1669131300000|2022-11-22 15:35:00|11092.4|11090.4|11084.4|11082.4|11093.9|11091.9|11084.4|11082.4|143
1669131600000|2022-11-22 15:40:00|11084.9|11082.9|11085.4|11083.4|11087.4|11085.4|11082.9|11080.9|114
1669131900000|2022-11-22 15:45:00|11085.9|11083.9|11091.9|11089.9|11091.9|11089.9|11082.4|11080.4|185
1669132200000|2022-11-22 15:50:00|11092.4|11090.4|11090.9|11088.9|11094.9|11092.9|11088.9|11086.9|261
1669132500000|2022-11-22 15:55:00|11091.4|11089.4|11087.9|11085.9|11094.4|11092.4|11087.9|11085.9|123
1669132800000|2022-11-22 16:00:00|11088.4|11086.4|11084.9|11082.9|11088.4|11086.4|11079.9|11077.9|237
1669133100000|2022-11-22 16:05:00|11084.4|11082.4|11085.9|11083.9|11085.9|11083.9|11082.9|11080.9|196
1669133400000|2022-11-22 16:10:00|11086.4|11084.4|11078.4|11076.4|11086.9|11084.9|11077.9|11075.9|350
1669133700000|2022-11-22 16:15:00|11077.9|11075.9|11079.9|11077.9|11081.9|11079.9|11075.4|11073.4|481
1669134000000|2022-11-22 16:20:00|11080.9|11078.9|11075.9|11073.9|11082.9|11080.9|11075.9|11073.9|291
1669134300000|2022-11-22 16:25:00|11075.4|11073.4|11078.9|11076.9|11079.9|11077.9|11072.4|11070.4|656
1669134600000|2022-11-22 16:30:00|11077.9|11075.9|11074.9|11072.9|11078.9|11076.9|11068.9|11066.9|714
1669134900000|2022-11-22 16:35:00|11074.4|11072.4|11074.4|11072.4|11075.9|11073.9|11071.9|11069.9|120
1669135200000|2022-11-22 16:40:00|11073.9|11071.9|11075.9|11073.9|11077.9|11075.9|11073.9|11071.9|65
1669135500000|2022-11-22 16:45:00|11076.4|11074.4|11082.9|11080.9|11083.9|11081.9|11075.4|11073.4|97
1669135800000|2022-11-22 16:50:00|11082.4|11080.4|11079.9|11077.9|11082.9|11080.9|11076.4|11074.4|21
1669136100000|2022-11-22 16:55:00|11079.4|11077.4|11080.9|11078.9|11083.4|11081.4|11079.4|11077.4|24
1669136400000|2022-11-22 17:00:00|11080.4|11078.4|11082.4|11080.4|11083.9|11081.9|11077.4|11075.4|35
1669136700000|2022-11-22 17:05:00|11081.9|11079.9|11078.4|11076.4|11083.4|11081.4|11076.9|11074.9|16
1669137000000|2022-11-22 17:10:00|11078.9|11076.9|11081.9|11079.9|11084.9|11082.9|11078.9|11076.9|48
1669137300000|2022-11-22 17:15:00|11082.9|11080.9|11082.4|11080.4|11087.4|11085.4|11082.4|11080.4|21
1669137600000|2022-11-22 17:20:00|11081.9|11079.9|11076.9|11074.9|11081.9|11079.9|11075.4|11073.4|24
1669137900000|2022-11-22 17:25:00|11076.4|11074.4|11077.9|11075.9|11078.4|11076.4|11074.4|11072.4|8
1669138200000|2022-11-22 17:30:00|11077.4|11075.4|11078.4|11076.4|11079.4|11077.4|11076.4|11074.4|37
1669138500000|2022-11-22 17:35:00|11078.9|11076.9|11078.9|11076.9|11080.9|11078.9|11077.9|11075.9|7
1669138800000|2022-11-22 17:40:00|11079.4|11077.4|11079.4|11077.4|11079.9|11077.9|11075.4|11073.4|19
1669139100000|2022-11-22 17:45:00|11078.9|11076.9|11077.4|11075.4|11079.4|11077.4|11076.4|11074.4|23
1669139400000|2022-11-22 17:50:00|11076.9|11074.9|11072.4|11070.4|11077.4|11075.4|11070.4|11068.4|51
1669139700000|2022-11-22 17:55:00|11071.9|11069.9|11070.9|11068.9|11072.9|11070.9|11070.9|11068.9|25
1669140000000|2022-11-22 18:00:00|11071.9|11069.9|11073.4|11071.4|11075.4|11073.4|11071.4|11069.4|12
1669140300000|2022-11-22 18:05:00|11072.9|11070.9|11075.9|11073.9|11076.9|11074.9|11070.9|11068.9|15
1669140600000|2022-11-22 18:10:00|11075.4|11073.4|11079.4|11077.4|11080.4|11078.4|11075.4|11073.4|32
1669140900000|2022-11-22 18:15:00|11079.9|11077.9|11081.4|11079.4|11081.4|11079.4|11079.4|11077.4|1
1669141200000|2022-11-22 18:20:00|11080.9|11078.9|11081.4|11079.4|11082.9|11080.9|11079.4|11077.4|4
1669141500000|2022-11-22 18:25:00|11081.9|11079.9|11082.4|11080.4|11082.9|11080.9|11080.4|11078.4|3
1669141800000|2022-11-22 18:30:00|11083.4|11081.4|11083.4|11081.4|11085.4|11083.4|11082.9|11080.9|8
1669142100000|2022-11-22 18:35:00|11082.9|11080.9|11080.9|11078.9|11082.9|11080.9|11079.4|11077.4|3
1669142400000|2022-11-22 18:40:00|11080.4|11078.4|11080.9|11078.9|11081.9|11079.9|11079.9|11077.9|3
1669142700000|2022-11-22 18:45:00|11080.4|11078.4|11083.4|11081.4|11083.9|11081.9|11079.4|11077.4|5
1669143000000|2022-11-22 18:50:00|11082.9|11080.9|11086.4|11084.4|11086.9|11084.9|11082.9|11080.9|8
1669143300000|2022-11-22 18:55:00|11085.9|11083.9|11083.4|11081.4|11086.4|11084.4|11081.4|11079.4|26
1669143600000|2022-11-22 19:00:00|11083.9|11081.9|11086.4|11084.4|11087.4|11085.4|11082.9|11080.9|9
1669143900000|2022-11-22 19:05:00|11085.9|11083.9|11082.9|11080.9|11086.4|11084.4|11082.9|11080.9|1
1669144200000|2022-11-22 19:10:00|11083.4|11081.4|11082.4|11080.4|11084.4|11082.4|11082.4|11080.4|8
1669144500000|2022-11-22 19:15:00|11082.9|11080.9|11084.4|11082.4|11084.9|11082.9|11080.4|11078.4|6
1669144800000|2022-11-22 19:20:00|11084.9|11082.9|11084.4|11082.4|11086.9|11084.9|11084.4|11082.4|6
1669145100000|2022-11-22 19:25:00|11084.9|11082.9|11084.4|11082.4|11085.4|11083.4|11083.4|11081.4|4
1669145400000|2022-11-22 19:30:00|11083.9|11081.9|11081.4|11079.4|11084.4|11082.4|11080.9|11078.9|5
1669145700000|2022-11-22 19:35:00|11081.9|11079.9|11086.4|11084.4|11087.4|11085.4|11081.4|11079.4|3
1669146000000|2022-11-22 19:40:00|11085.9|11083.9|11083.4|11081.4|11086.9|11084.9|11082.4|11080.4|6
1669146300000|2022-11-22 19:45:00|11083.9|11081.9|11085.4|11083.4|11086.4|11084.4|11083.4|11081.4|1
1669146600000|2022-11-22 19:50:00|11085.9|11083.9|11086.4|11084.4|11087.4|11085.4|11084.4|11082.4|4
1669146900000|2022-11-22 19:55:00|11085.9|11083.9|11085.4|11083.4|11086.4|11084.4|11084.4|11082.4|0
1669147200000|2022-11-22 20:00:00|11084.9|11082.9|11090.9|11088.9|11092.4|11090.4|11084.9|11082.9|14
1669147500000|2022-11-22 20:05:00|11091.9|11089.9|11092.4|11090.4|11093.4|11091.4|11090.9|11088.9|7
1669147800000|2022-11-22 20:10:00|11092.9|11090.9|11095.4|11093.4|11096.4|11094.4|11091.4|11089.4|13
1669148100000|2022-11-22 20:15:00|11094.9|11092.9|11092.4|11090.4|11095.9|11093.9|11090.9|11088.9|8
1669148400000|2022-11-22 20:20:00|11092.9|11090.9|11094.4|11092.4|11095.4|11093.4|11091.4|11089.4|21
1669148700000|2022-11-22 20:25:00|11093.9|11091.9|11093.9|11091.9|11095.9|11093.9|11092.9|11090.9|2
1669149000000|2022-11-22 20:30:00|11093.4|11091.4|11096.4|11094.4|11096.4|11094.4|11092.4|11090.4|10
1669149300000|2022-11-22 20:35:00|11095.9|11093.9|11094.4|11092.4|11096.4|11094.4|11094.4|11092.4|11
1669149600000|2022-11-22 20:40:00|11093.9|11091.9|11094.9|11092.9|11095.9|11093.9|11090.9|11088.9|43
1669149900000|2022-11-22 20:45:00|11095.4|11093.4|11092.9|11090.9|11097.4|11095.4|11091.9|11089.9|32
1669150200000|2022-11-22 20:50:00|11093.9|11091.9|11096.9|11094.9|11097.9|11095.9|11092.4|11090.4|24
1669150500000|2022-11-22 20:55:00|11096.4|11094.4|11097.8|11091.8|11098.9|11095.4|11092.9|11090.7|39
1669150800000|2022-11-22 21:00:00|11099.8|11093.8|11097.8|11091.8|11100.6|11094.6|11095.1|11089.1|0
1669151100000|2022-11-22 21:05:00|11097.6|11091.6|11096.9|11090.9|11097.8|11091.8|11095.8|11089.8|0
1669151400000|2022-11-22 21:10:00|11096.7|11090.7|11097.8|11091.8|11098.7|11092.7|11095.4|11089.4|0
1669151700000|2022-11-22 21:15:00|11097.4|11091.4|11097.8|11091.8|11099.2|11093.2|11096.9|11090.9|0
1669152000000|2022-11-22 21:20:00|11097.4|11091.4|11096.9|11090.9|11098.3|11092.3|11096.9|11090.9|0
1669152300000|2022-11-22 21:25:00|11096.5|11090.5|11097.8|11091.8|11097.8|11091.8|11095.8|11089.8|0
1669152600000|2022-11-22 21:30:00|11097.6|11091.6|11096.9|11090.9|11097.8|11091.8|11096.5|11090.5|0
1669152900000|2022-11-22 21:35:00|11097|11091|11095.8|11089.8|11097.4|11091.4|11095.8|11089.8|0
1669153200000|2022-11-22 21:40:00|11096|11090|11095.5|11089.5|11096|11090|11095.5|11089.5|0
1669153500000|2022-11-22 21:45:00|11095.1|11089.1|11097.5|11091.5|11098|11092|11094.1|11088.1|0
1669153800000|2022-11-22 21:50:00|11098|11092|11097.1|11091.1|11098.4|11092.4|11096.6|11090.6|0
1669154100000|2022-11-22 21:55:00|11097.3|11091.3|11098.7|11092.7|11098.7|11092.7|11097.1|11091.1|0
1669154400000|2022-11-22 22:00:00|11098.3|11092.3|11098.5|11092.5|11099|11093|11098.1|11092.1|0
1669154700000|2022-11-22 22:05:00|11098.1|11092.1|11098.3|11092.3|11098.5|11092.5|11097.8|11091.8|0
1669155000000|2022-11-22 22:10:00|11098.1|11092.1|11098.5|11092.5|11098.5|11092.5|11098.1|11092.1|0
1669155300000|2022-11-22 22:15:00|11098.3|11092.3|11099|11093|11099.6|11093.6|11098.3|11092.3|0
1669155600000|2022-11-22 22:20:00|11099.2|11093.2|11099|11093|11099.2|11093.2|11099|11093|0
1669156500000|2022-11-22 22:35:00|11099.2|11093.2|11099.6|11093.6|11100.1|11094.1|11099|11093|0
1669156800000|2022-11-22 22:40:00|11099.7|11093.7|11100.1|11094.1|11100.3|11094.3|11099.6|11093.6|0
1669157400000|2022-11-22 22:50:00|11100.3|11094.3|11100.3|11094.3|11100.5|11094.5|11100.3|11094.3|0
1669157700000|2022-11-22 22:55:00|11100.1|11094.1|11100.3|11094.3|11100.5|11094.5|11100.1|11094.1|0
1669158000000|2022-11-22 23:00:00|11099.9|11093.9|11099|11093|11103|11097|11098.3|11092.3|0
1669158300000|2022-11-22 23:05:00|11099.2|11093.2|11098.3|11092.3|11099.2|11093.2|11097.4|11091.4|0
1669158600000|2022-11-22 23:10:00|11098.7|11092.7|11100.1|11094.1|11100.8|11094.8|11098.7|11092.7|0
1669158900000|2022-11-22 23:15:00|11100.5|11094.5|11101|11095|11102.6|11096.6|11099.2|11093.2|0
1669159200000|2022-11-22 23:20:00|11101.7|11095.7|11102.1|11096.1|11103|11097|11101|11095|0
1669159500000|2022-11-22 23:25:00|11101.7|11095.7|11100.5|11094.5|11102.6|11096.6|11100.1|11094.1|0
1669159800000|2022-11-22 23:30:00|11100.6|11094.6|11099.2|11093.2|11102.1|11096.1|11099.2|11093.2|0
1669160100000|2022-11-22 23:35:00|11099.6|11093.6|11099.2|11093.2|11100.1|11094.1|11099.2|11093.2|0
1669160400000|2022-11-22 23:40:00|11099.4|11093.4|11098.7|11092.7|11100.1|11094.1|11097.8|11091.8|0
1669160700000|2022-11-22 23:45:00|11098.8|11092.8|11099.2|11093.2|11099.2|11093.2|11097.4|11091.4|0
1669161000000|2022-11-22 23:50:00|11099|11093|11098.7|11092.7|11099.2|11093.2|11097.6|11091.6|0
1669161300000|2022-11-22 23:55:00|11098.5|11092.5|11101.7|11095.7|11102.1|11096.1|11097|11091|0
1669161600000|2022-11-23 00:00:00|11102.6|11096.6|11106.2|11100.2|11106.2|11100.2|11102.1|11096.1|0
1669161900000|2022-11-23 00:05:00|11106.4|11100.4|11103.9|11097.9|11107.3|11101.3|11103.5|11097.5|0
1669162200000|2022-11-23 00:10:00|11104.1|11098.1|11104.8|11098.8|11105.3|11099.3|11103|11097|0
1669162500000|2022-11-23 00:15:00|11105|11099|11098.9|11092.9|11106.2|11100.2|11096.7|11090.7|0
1669163100000|2022-11-23 00:25:00|11096.7|11090.7|11096.7|11090.7|11096.7|11090.7|11096.7|11090.7|0
1669164000000|2022-11-23 00:40:00|11094.5|11088.5|11094.5|11088.5|11094.5|11088.5|11094.4|11088.4|0
1669164300000|2022-11-23 00:45:00|11094.4|11088.4|11094.4|11088.4|11094.5|11088.5|11094.4|11088.4|0
1669164600000|2022-11-23 00:50:00|11094.5|11088.5|11094.4|11088.4|11096.7|11090.7|11094.4|11088.4|0
1669165200000|2022-11-23 01:00:00|11094.3|11088.3|11094.4|11088.4|11094.4|11088.4|11092.2|11086.2|0
1669165500000|2022-11-23 01:05:00|11096.6|11090.6|11094.5|11088.5|11096.7|11090.7|11094.5|11088.5|0
1669165800000|2022-11-23 01:10:00|11094.4|11088.4|11094.4|11088.4|11094.5|11088.5|11094.4|11088.4|0
1669166100000|2022-11-23 01:15:00|11094.5|11088.5|11094.5|11088.5|11094.5|11088.5|11092.2|11086.2|0
1669166400000|2022-11-23 01:20:00|11094.4|11088.4|11092.2|11086.2|11094.4|11088.4|11090|11084|0
1669166700000|2022-11-23 01:25:00|11092.3|11086.3|11092.3|11086.3|11094.5|11088.5|11092.3|11086.3|0
1669167000000|2022-11-23 01:30:00|11091.2|11085.2|11092.3|11086.3|11094.4|11088.4|11090|11084|0
1669167300000|2022-11-23 01:35:00|11092.2|11086.2|11092.3|11086.3|11094.4|11088.4|11090|11084|0
1669167600000|2022-11-23 01:40:00|11092.2|11086.2|11090.1|11084.1|11094.5|11088.5|11090.1|11084.1|0
1669167900000|2022-11-23 01:45:00|11092.3|11086.3|11087.9|11081.9|11092.3|11086.3|11087.8|11081.8|0
1669168200000|2022-11-23 01:50:00|11090.1|11084.1|11094.4|11088.4|11094.4|11088.4|11087.9|11081.9|0
1669168500000|2022-11-23 01:55:00|11094.5|11088.5|11094.4|11088.4|11098.9|11092.9|11094.4|11088.4|0
1669168800000|2022-11-23 02:00:00|11094.5|11088.5|11094.5|11088.5|11096.7|11090.7|11094.4|11088.4|0
1669169100000|2022-11-23 02:05:00|11094.4|11088.4|11096.7|11090.7|11096.7|11090.7|11094.4|11088.4|0
1669169400000|2022-11-23 02:10:00|11096.6|11090.6|11094.4|11088.4|11096.7|11090.7|11094.4|11088.4|0
1669169700000|2022-11-23 02:15:00|11093.3|11087.3|11092.2|11086.2|11094.5|11088.5|11092.2|11086.2|0
1669170000000|2022-11-23 02:20:00|11092.3|11086.3|11090|11084|11092.3|11086.3|11090|11084|0
1669170300000|2022-11-23 02:25:00|11092.2|11086.2|11092.2|11086.2|11094.4|11088.4|11091.1|11085.1|0
1669170600000|2022-11-23 02:30:00|11091.1|11085.1|11090|11084|11092.2|11086.2|11090|11084|0
1669170900000|2022-11-23 02:35:00|11092.2|11086.2|11092.2|11086.2|11092.3|11086.3|11090|11084|0
1669171200000|2022-11-23 02:40:00|11090|11084|11087.8|11081.8|11090|11084|11087.8|11081.8|0
1669171500000|2022-11-23 02:45:00|11090|11084|11090|11084|11090|11084|11087.8|11081.8|0
1669171800000|2022-11-23 02:50:00|11090.1|11084.1|11090.1|11084.1|11090.1|11084.1|11090|11084|0
1669172100000|2022-11-23 02:55:00|11092.3|11086.3|11094.5|11088.5|11094.5|11088.5|11092.3|11086.3|0
1669172400000|2022-11-23 03:00:00|11093.4|11087.4|11091.1|11085.1|11094.5|11088.5|11090.1|11084.1|0
1669172700000|2022-11-23 03:05:00|11090|11084|11090|11084|11092.3|11086.3|11090|11084|0
1669173000000|2022-11-23 03:10:00|11090.1|11084.1|11090.1|11084.1|11090.1|11084.1|11090|11084|0
1669173300000|2022-11-23 03:15:00|11090|11084|11090|11084|11090.1|11084.1|11090|11084|0
1669173600000|2022-11-23 03:20:00|11090.1|11084.1|11090.1|11084.1|11090.1|11084.1|11090.1|11084.1|0
1669173900000|2022-11-23 03:25:00|11090|11084|11090.1|11084.1|11090.1|11084.1|11090|11084|0
1669174200000|2022-11-23 03:30:00|11092.3|11086.3|11092.3|11086.3|11092.3|11086.3|11092.3|11086.3|0
1669175100000|2022-11-23 03:45:00|11094.5|11088.5|11094.5|11088.5|11094.5|11088.5|11094.5|11088.5|0
1669175400000|2022-11-23 03:50:00|11092.3|11086.3|11092.3|11086.3|11092.3|11086.3|11092.3|11086.3|0
1669175700000|2022-11-23 03:55:00|11092.2|11086.2|11092.3|11086.3|11092.3|11086.3|11090|11084|0
1669176000000|2022-11-23 04:00:00|11092.2|11086.2|11090|11084|11092.3|11086.3|11087.8|11081.8|0
1669176300000|2022-11-23 04:05:00|11087.8|11081.8|11090|11084|11090|11084|11087.8|11081.8|0
1669176600000|2022-11-23 04:10:00|11092.2|11086.2|11092.2|11086.2|11092.3|11086.3|11092.2|11086.2|0
1669176900000|2022-11-23 04:15:00|11092.3|11086.3|11092.2|11086.2|11092.3|11086.3|11092.2|11086.2|0
1669177200000|2022-11-23 04:20:00|11092.3|11086.3|11092.2|11086.2|11092.3|11086.3|11092.2|11086.2|0
1669177500000|2022-11-23 04:25:00|11092.3|11086.3|11092.2|11086.2|11092.3|11086.3|11092.2|11086.2|0
1669177800000|2022-11-23 04:30:00|11092.3|11086.3|11094.4|11088.4|11094.4|11088.4|11092.2|11086.2|0
1669178100000|2022-11-23 04:35:00|11092.2|11086.2|11092.2|11086.2|11092.2|11086.2|11092.2|11086.2|0
1669178400000|2022-11-23 04:40:00|11094.4|11088.4|11094.4|11088.4|11094.4|11088.4|11094.4|11088.4|0
1669178700000|2022-11-23 04:45:00|11092.2|11086.2|11092.2|11086.2|11092.2|11086.2|11092.2|11086.2|0
1669179000000|2022-11-23 04:50:00|11093.3|11087.3|11092.2|11086.2|11093.3|11087.3|11092.2|11086.2|0
1669179600000|2022-11-23 05:00:00|11092.3|11086.3|11092.2|11086.2|11094.5|11088.5|11092.2|11086.2|0
1669179900000|2022-11-23 05:05:00|11092.3|11086.3|11092.2|11086.2|11092.3|11086.3|11092.2|11086.2|0
1669180200000|2022-11-23 05:10:00|11092.3|11086.3|11092.2|11086.2|11092.3|11086.3|11092.2|11086.2|0
1669180500000|2022-11-23 05:15:00|11092.3|11086.3|11092.2|11086.2|11092.3|11086.3|11092.2|11086.2|0
1669180800000|2022-11-23 05:20:00|11092.3|11086.3|11094.5|11088.5|11094.5|11088.5|11092.2|11086.2|0
1669181100000|2022-11-23 05:25:00|11093.4|11087.4|11094.5|11088.5|11094.5|11088.5|11092.3|11086.3|0
1669181400000|2022-11-23 05:30:00|11092.3|11086.3|11092.3|11086.3|11092.3|11086.3|11092.2|11086.2|0
1669181700000|2022-11-23 05:35:00|11092.2|11086.2|11092.3|11086.3|11094.5|11088.5|11092.2|11086.2|0
1669182000000|2022-11-23 05:40:00|11094.5|11088.5|11096.8|11090.8|11096.8|11090.8|11093.4|11087.4|0
1669182300000|2022-11-23 05:45:00|11096.7|11090.7|11094.6|11088.6|11096.8|11090.8|11094.5|11088.5|0
1669182600000|2022-11-23 05:50:00|11094.5|11088.5|11094.6|11088.6|11096.8|11090.8|11094.5|11088.5|0
1669182900000|2022-11-23 05:55:00|11095.7|11089.7|11092.4|11086.4|11096.8|11090.8|11092.4|11086.4|0
1669183200000|2022-11-23 06:00:00|11093.5|11087.5|11094.6|11088.6|11095.8|11089.8|11092.4|11086.4|0
1669183500000|2022-11-23 06:05:00|11092.4|11086.4|11092.4|11086.4|11094.6|11088.6|11092.3|11086.3|0
1669183800000|2022-11-23 06:10:00|11092.3|11086.3|11094.5|11088.5|11094.5|11088.5|11092.3|11086.3|0
1669184100000|2022-11-23 06:15:00|11094.6|11088.6|11092.3|11086.3|11094.6|11088.6|11092.3|11086.3|0
1669184400000|2022-11-23 06:20:00|11094.5|11088.5|11094.4|11088.4|11094.5|11088.5|11094.4|11088.4|0
1669184700000|2022-11-23 06:25:00|11092.3|11086.3|11092.2|11086.2|11092.3|11086.3|11090|11084|0
1669185000000|2022-11-23 06:30:00|11090|11084|11092.2|11086.2|11092.2|11086.2|11090|11084|0
1669185300000|2022-11-23 06:35:00|11091.1|11085.1|11090.1|11084.1|11092.2|11086.2|11090|11084|0
1669185600000|2022-11-23 06:40:00|11090|11084|11092.3|11086.3|11092.3|11086.3|11090|11084|0
1669185900000|2022-11-23 06:45:00|11091.2|11085.2|11092.3|11086.3|11092.3|11086.3|11090.1|11084.1|0
1669186500000|2022-11-23 06:55:00|11092.4|11086.4|11092.4|11086.4|11092.4|11086.4|11092.3|11086.3|0
1669186800000|2022-11-23 07:00:00|11089.9|11087.9|11080.4|11078.4|11089.9|11087.9|11077.9|11075.9|33
1669187100000|2022-11-23 07:05:00|11079.9|11077.9|11080.4|11078.4|11082.4|11080.4|11078.4|11076.4|13
1669187400000|2022-11-23 07:10:00|11079.9|11077.9|11080.4|11078.4|11082.9|11080.9|11079.4|11077.4|44
1669187700000|2022-11-23 07:15:00|11080.9|11078.9|11079.9|11077.9|11080.9|11078.9|11077.4|11075.4|27
1669188000000|2022-11-23 07:20:00|11080.4|11078.4|11082.9|11080.9|11083.4|11081.4|11079.4|11077.4|23
1669188300000|2022-11-23 07:25:00|11082.4|11080.4|11085.9|11083.9|11086.4|11084.4|11082.4|11080.4|4
1669188600000|2022-11-23 07:30:00|11086.4|11084.4|11083.9|11081.9|11086.4|11084.4|11078.4|11076.4|100
1669188900000|2022-11-23 07:35:00|11084.4|11082.4|11084.9|11082.9|11087.9|11085.9|11083.9|11081.9|44
1669189200000|2022-11-23 07:40:00|11085.4|11083.4|11085.4|11083.4|11089.4|11087.4|11083.4|11081.4|24
1669189500000|2022-11-23 07:45:00|11085.9|11083.9|11090.4|11088.4|11091.4|11089.4|11085.9|11083.9|12
1669189800000|2022-11-23 07:50:00|11090.9|11088.9|11092.4|11090.4|11093.9|11091.9|11088.9|11086.9|7
1669190100000|2022-11-23 07:55:00|11093.4|11091.4|11082.9|11080.9|11094.4|11092.4|11082.9|11080.9|120
1669190400000|2022-11-23 08:00:00|11088.4|11086.4|11081.4|11079.4|11090.4|11088.4|11076.4|11074.4|786
1669190700000|2022-11-23 08:05:00|11082.4|11080.4|11072.4|11070.4|11082.4|11080.4|11071.4|11069.4|328
1669191000000|2022-11-23 08:10:00|11071.9|11069.9|11082.9|11080.9|11083.9|11081.9|11066.4|11064.4|160
1669191300000|2022-11-23 08:15:00|11082.4|11080.4|11075.9|11073.9|11086.9|11084.9|11075.4|11073.4|157
1669191600000|2022-11-23 08:20:00|11076.4|11074.4|11078.9|11076.9|11083.4|11081.4|11069.4|11067.4|329
1669191900000|2022-11-23 08:25:00|11078.4|11076.4|11080.4|11078.4|11089.4|11087.4|11077.9|11075.9|250
1669192200000|2022-11-23 08:30:00|11079.4|11077.4|11079.4|11077.4|11087.4|11085.4|11073.4|11071.4|334
1669192500000|2022-11-23 08:35:00|11078.9|11076.9|11069.9|11067.9|11084.9|11082.9|11069.4|11067.4|202
1669192800000|2022-11-23 08:40:00|11069.3|11067.3|11072.3|11070.3|11076.8|11074.8|11068.8|11066.8|161
1669193100000|2022-11-23 08:45:00|11072.8|11070.8|11073.3|11071.3|11080.3|11078.3|11068.8|11066.8|137
1669193400000|2022-11-23 08:50:00|11074.3|11072.3|11082.3|11080.3|11083.3|11081.3|11073.8|11071.8|103
1669193700000|2022-11-23 08:55:00|11081.8|11079.8|11084.3|11082.3|11087.3|11085.3|11080.3|11078.3|104
1669194000000|2022-11-23 09:00:00|11083.8|11081.8|11079.3|11077.3|11087.3|11085.3|11076.3|11074.3|145
1669194300000|2022-11-23 09:05:00|11080.3|11078.3|11094.3|11092.3|11096.3|11094.3|11079.3|11077.3|146
1669194600000|2022-11-23 09:10:00|11095.3|11093.3|11101.3|11099.3|11105.3|11103.3|11095.3|11093.3|124
1669194900000|2022-11-23 09:15:00|11100.8|11098.8|11097.8|11095.8|11101.3|11099.3|11095.8|11093.8|102
1669195200000|2022-11-23 09:20:00|11098.3|11096.3|11091.8|11089.8|11099.8|11097.8|11091.8|11089.8|97
1669195500000|2022-11-23 09:25:00|11092.3|11090.3|11087.3|11085.3|11095.3|11093.3|11085.8|11083.8|88
1669195800000|2022-11-23 09:30:00|11086.8|11084.8|11091.8|11089.8|11093.8|11091.8|11084.8|11082.8|110
1669196100000|2022-11-23 09:35:00|11091.3|11089.3|11087.3|11085.3|11093.3|11091.3|11084.3|11082.3|57
1669196400000|2022-11-23 09:40:00|11087.8|11085.8|11094.3|11092.3|11096.8|11094.8|11087.3|11085.3|70
1669196700000|2022-11-23 09:45:00|11094.8|11092.8|11091.8|11089.8|11096.3|11094.3|11090.3|11088.3|87
1669197000000|2022-11-23 09:50:00|11091.3|11089.3|11091.3|11089.3|11091.8|11089.8|11087.3|11085.3|136
1669197300000|2022-11-23 09:55:00|11090.8|11088.8|11088.8|11086.8|11093.3|11091.3|11086.3|11084.3|102
1669197600000|2022-11-23 10:00:00|11087.8|11085.8|11090.3|11088.3|11092.8|11090.8|11086.3|11084.3|136
1669197900000|2022-11-23 10:05:00|11089.8|11087.8|11091.3|11089.3|11093.3|11091.3|11088.8|11086.8|43
1669198200000|2022-11-23 10:10:00|11091.8|11089.8|11086.3|11084.3|11091.8|11089.8|11084.3|11082.3|99
1669198500000|2022-11-23 10:15:00|11086.8|11084.8|11082.8|11080.8|11086.8|11084.8|11082.8|11080.8|93
1669198800000|2022-11-23 10:20:00|11083.3|11081.3|11080.3|11078.3|11084.3|11082.3|11079.8|11077.8|116
1669199100000|2022-11-23 10:25:00|11079.8|11077.8|11081.3|11079.3|11085.3|11083.3|11078.8|11076.8|105
1669199400000|2022-11-23 10:30:00|11081.8|11079.8|11083.8|11081.8|11086.8|11084.8|11080.3|11078.3|182
1669199700000|2022-11-23 10:35:00|11084.3|11082.3|11076.3|11074.3|11087.3|11085.3|11076.3|11074.3|234
1669200000000|2022-11-23 10:40:00|11076.8|11074.8|11076.8|11074.8|11079.3|11077.3|11072.8|11070.8|100
1669200300000|2022-11-23 10:45:00|11077.3|11075.3|11073.8|11071.8|11081.3|11079.3|11073.3|11071.3|89
1669200600000|2022-11-23 10:50:00|11074.3|11072.3|11071.3|11069.3|11075.3|11073.3|11069.8|11067.8|101
1669200900000|2022-11-23 10:55:00|11071.8|11069.8|11076.8|11074.8|11078.8|11076.8|11068.3|11066.3|110
1669201200000|2022-11-23 11:00:00|11077.3|11075.3|11082.8|11080.8|11083.8|11081.8|11076.3|11074.3|57
1669201500000|2022-11-23 11:05:00|11082.3|11080.3|11086.3|11084.3|11086.8|11084.8|11081.3|11079.3|131
1669201800000|2022-11-23 11:10:00|11085.8|11083.8|11086.8|11084.8|11088.3|11086.3|11080.3|11078.3|58
1669202100000|2022-11-23 11:15:00|11087.3|11085.3|11087.8|11085.8|11090.8|11088.8|11086.3|11084.3|75
1669202400000|2022-11-23 11:20:00|11087.3|11085.3|11089.3|11087.3|11091.3|11089.3|11086.3|11084.3|50
1669202700000|2022-11-23 11:25:00|11087.3|11085.3|11089.8|11087.8|11092.3|11090.3|11087.3|11085.3|53
1669203000000|2022-11-23 11:30:00|11090.3|11088.3|11093.8|11091.8|11094.3|11092.3|11088.3|11086.3|97
1669203300000|2022-11-23 11:35:00|11094.3|11092.3|11093.3|11091.3|11094.8|11092.8|11089.8|11087.8|43
1669203600000|2022-11-23 11:40:00|11092.8|11090.8|11096.3|11094.3|11097.3|11095.3|11090.8|11088.8|62
1669203900000|2022-11-23 11:45:00|11095.8|11093.8|11093.3|11091.3|11095.8|11093.8|11092.3|11090.3|51
1669204200000|2022-11-23 11:50:00|11092.8|11090.8|11092.3|11090.3|11093.3|11091.3|11088.8|11086.8|95
1669204500000|2022-11-23 11:55:00|11092.8|11090.8|11095.8|11093.8|11095.8|11093.8|11091.3|11089.3|25
1669204800000|2022-11-23 12:00:00|11095.3|11093.3|11092.8|11090.8|11095.3|11093.3|11089.3|11087.3|41
1669205100000|2022-11-23 12:05:00|11092.3|11090.3|11088.8|11086.8|11093.8|11091.8|11088.8|11086.8|38
1669205400000|2022-11-23 12:10:00|11089.3|11087.3|11095.3|11093.3|11095.8|11093.8|11088.3|11086.3|51
1669205700000|2022-11-23 12:15:00|11094.8|11092.8|11096.8|11094.8|11098.3|11096.3|11093.8|11091.8|63
1669206000000|2022-11-23 12:20:00|11096.3|11094.3|11091.3|11089.3|11098.3|11096.3|11090.3|11088.3|37
1669206300000|2022-11-23 12:25:00|11090.8|11088.8|11088.8|11086.8|11093.3|11091.3|11088.8|11086.8|25
1669206600000|2022-11-23 12:30:00|11088.3|11086.3|11093.3|11091.3|11093.3|11091.3|11088.3|11086.3|74
1669206900000|2022-11-23 12:35:00|11092.8|11090.8|11095.3|11093.3|11100.8|11098.8|11092.8|11090.8|99
1669207200000|2022-11-23 12:40:00|11095.4|11093.4|11093.9|11091.9|11098.4|11096.4|11092.9|11090.9|65
1669207500000|2022-11-23 12:45:00|11094.4|11092.4|11100.4|11098.4|11102.4|11100.4|11094.4|11092.4|45
1669207800000|2022-11-23 12:50:00|11100.9|11098.9|11098.9|11096.9|11101.9|11099.9|11098.4|11096.4|83
1669208100000|2022-11-23 12:55:00|11098.4|11096.4|11096.9|11094.9|11100.4|11098.4|11094.4|11092.4|79
1669208400000|2022-11-23 13:00:00|11096.4|11094.4|11097.4|11095.4|11098.4|11096.4|11094.4|11092.4|99
1669208700000|2022-11-23 13:05:00|11096.9|11094.9|11088.9|11086.9|11097.4|11095.4|11088.4|11086.4|155
1669209000000|2022-11-23 13:10:00|11089.4|11087.4|11089.9|11087.9|11092.4|11090.4|11088.4|11086.4|79
1669209300000|2022-11-23 13:15:00|11090.4|11088.4|11084.4|11082.4|11091.4|11089.4|11083.4|11081.4|97
1669209600000|2022-11-23 13:20:00|11083.9|11081.9|11080.9|11078.9|11084.4|11082.4|11077.4|11075.4|131
1669209900000|2022-11-23 13:25:00|11080.4|11078.4|11082.9|11080.9|11086.4|11084.4|11079.4|11077.4|126
1669210200000|2022-11-23 13:30:00|11080.9|11078.9|11082.4|11080.4|11089.4|11087.4|11078.4|11076.4|221
1669210500000|2022-11-23 13:35:00|11081.9|11079.9|11082.9|11080.9|11084.9|11082.9|11079.4|11077.4|49
1669210800000|2022-11-23 13:40:00|11082.4|11080.4|11076.9|11074.9|11086.4|11084.4|11073.9|11071.9|91
1669211100000|2022-11-23 13:45:00|11076.4|11074.4|11073.4|11071.4|11076.4|11074.4|11068.9|11066.9|140
1669211400000|2022-11-23 13:50:00|11073.9|11071.9|11076.4|11074.4|11078.4|11076.4|11072.9|11070.9|47
1669211700000|2022-11-23 13:55:00|11076.9|11074.9|11083.4|11081.4|11084.4|11082.4|11074.4|11072.4|135
1669212000000|2022-11-23 14:00:00|11083.9|11081.9|11081.9|11079.9|11089.4|11087.4|11079.4|11077.4|135
1669212300000|2022-11-23 14:05:00|11082.4|11080.4|11081.4|11079.4|11085.9|11083.9|11081.4|11079.4|29
1669212600000|2022-11-23 14:10:00|11081.9|11079.9|11081.9|11079.9|11084.9|11082.9|11081.4|11079.4|91
1669212900000|2022-11-23 14:15:00|11082.4|11080.4|11084.4|11082.4|11085.9|11083.9|11081.4|11079.4|65
1669213200000|2022-11-23 14:20:00|11084.9|11082.9|11081.4|11079.4|11084.9|11082.9|11079.4|11077.4|43
1669213500000|2022-11-23 14:25:00|11081.9|11079.9|11081.9|11079.9|11085.4|11083.4|11078.4|11076.4|56
1669213800000|2022-11-23 14:30:00|11083.4|11081.4|11094.4|11092.4|11095.4|11093.4|11083.4|11081.4|278
1669214100000|2022-11-23 14:35:00|11094.9|11092.9|11089.4|11087.4|11096.9|11094.9|11088.4|11086.4|273
1669214400000|2022-11-23 14:40:00|11088.9|11086.9|11086.9|11084.9|11090.4|11088.4|11082.4|11080.4|228
1669214700000|2022-11-23 14:45:00|11087.4|11085.4|11099.9|11097.9|11106.4|11104.4|11087.4|11085.4|524
1669215000000|2022-11-23 14:50:00|11100.4|11098.4|11098.4|11096.4|11106.4|11104.4|11096.4|11094.4|280
1669215300000|2022-11-23 14:55:00|11097.9|11095.9|11090.9|11088.9|11098.4|11096.4|11086.9|11084.9|313
1669215600000|2022-11-23 15:00:00|11089.9|11087.9|11089.4|11087.4|11094.9|11092.9|11079.4|11077.4|225
1669215900000|2022-11-23 15:05:00|11088.9|11086.9|11081.4|11079.4|11091.4|11089.4|11079.4|11077.4|198
1669216200000|2022-11-23 15:10:00|11081.2|11079.2|11082.7|11080.7|11089.2|11087.2|11081.2|11079.2|186
1669216500000|2022-11-23 15:15:00|11082.2|11080.2|11081.2|11079.2|11084.2|11082.2|11078.2|11076.2|121
1669216800000|2022-11-23 15:20:00|11080.7|11078.7|11079.7|11077.7|11082.2|11080.2|11076.2|11074.2|159
1669217100000|2022-11-23 15:25:00|11079.2|11077.2|11078.2|11076.2|11083.2|11081.2|11078.2|11076.2|200
1669217400000|2022-11-23 15:30:00|11079.2|11077.2|11078.2|11076.2|11081.2|11079.2|11076.2|11074.2|191
1669217700000|2022-11-23 15:35:00|11077.7|11075.7|11077.2|11075.2|11081.2|11079.2|11076.2|11074.2|161
1669218000000|2022-11-23 15:40:00|11076.7|11074.7|11076.2|11074.2|11078.7|11076.7|11072.2|11070.2|269
1669218300000|2022-11-23 15:45:00|11075.7|11073.7|11076.2|11074.2|11076.2|11074.2|11071.7|11069.7|192
1669218600000|2022-11-23 15:50:00|11075.7|11073.7|11079.2|11077.2|11082.2|11080.2|11075.7|11073.7|192
1669218900000|2022-11-23 15:55:00|11078.7|11076.7|11080.7|11078.7|11081.2|11079.2|11078.2|11076.2|135
1669219200000|2022-11-23 16:00:00|11080.2|11078.2|11080.2|11078.2|11085.2|11083.2|11078.2|11076.2|457
1669219500000|2022-11-23 16:05:00|11081.2|11079.2|11086.2|11084.2|11086.7|11084.7|11079.7|11077.7|205
1669219800000|2022-11-23 16:10:00|11087.2|11085.2|11086.2|11084.2|11087.2|11085.2|11083.2|11081.2|245
1669220100000|2022-11-23 16:15:00|11086.7|11084.7|11092.2|11090.2|11092.2|11090.2|11085.2|11083.2|1233
1669220400000|2022-11-23 16:20:00|11093.2|11091.2|11090.7|11088.7|11097.2|11095.2|11090.7|11088.7|633
1669220700000|2022-11-23 16:25:00|11090.2|11088.2|11099.2|11097.2|11101.7|11099.7|11087.2|11085.2|1186
1669221000000|2022-11-23 16:30:00|11098.7|11096.7|11092.2|11090.2|11101.2|11099.2|11086.2|11084.2|681
1669221300000|2022-11-23 16:35:00|11091.7|11089.7|11082.2|11080.2|11091.7|11089.7|11079.2|11077.2|192
1669221600000|2022-11-23 16:40:00|11083.2|11081.2|11083.7|11081.7|11088.7|11086.7|11083.2|11081.2|59
1669221900000|2022-11-23 16:45:00|11082.7|11080.7|11072.7|11070.7|11083.2|11081.2|11072.7|11070.7|38
1669222200000|2022-11-23 16:50:00|11072.2|11070.2|11065.2|11063.2|11075.7|11073.7|11065.2|11063.2|88
1669222500000|2022-11-23 16:55:00|11064.7|11062.7|11067.2|11065.2|11068.7|11066.7|11060.2|11058.2|37
1669222800000|2022-11-23 17:00:00|11067.7|11065.7|11069.2|11067.2|11070.7|11068.7|11065.7|11063.7|27
1669223100000|2022-11-23 17:05:00|11069.7|11067.7|11074.7|11072.7|11075.2|11073.2|11068.7|11066.7|63
1669223400000|2022-11-23 17:10:00|11074.2|11072.2|11073.7|11071.7|11076.2|11074.2|11072.2|11070.2|7
1669223700000|2022-11-23 17:15:00|11073.2|11071.2|11075.7|11073.7|11076.2|11074.2|11072.2|11070.2|18
1669224000000|2022-11-23 17:20:00|11075.2|11073.2|11072.7|11070.7|11076.7|11074.7|11072.7|11070.7|11
1669224300000|2022-11-23 17:25:00|11073.2|11071.2|11071.7|11069.7|11075.7|11073.7|11071.2|11069.2|6
1669224600000|2022-11-23 17:30:00|11072.2|11070.2|11073.2|11071.2|11073.7|11071.7|11068.7|11066.7|31
1669224900000|2022-11-23 17:35:00|11072.7|11070.7|11075.7|11073.7|11076.7|11074.7|11071.7|11069.7|31
1669225200000|2022-11-23 17:40:00|11075.2|11073.2|11071.2|11069.2|11076.2|11074.2|11068.2|11066.2|15
1669225500000|2022-11-23 17:45:00|11070.2|11068.2|11071.2|11069.2|11073.2|11071.2|11067.7|11065.7|21
1669225800000|2022-11-23 17:50:00|11072.7|11070.7|11064.2|11062.2|11072.7|11070.7|11061.7|11059.7|20
1669226100000|2022-11-23 17:55:00|11063.7|11061.7|11063.2|11061.2|11064.7|11062.7|11057.2|11055.2|34
1669226400000|2022-11-23 18:00:00|11063.7|11061.7|11065.2|11063.2|11067.7|11065.7|11060.7|11058.7|7
1669226700000|2022-11-23 18:05:00|11065.7|11063.7|11065.2|11063.2|11067.7|11065.7|11065.2|11063.2|50
1669227000000|2022-11-23 18:10:00|11064.7|11062.7|11064.2|11062.2|11066.2|11064.2|11063.7|11061.7|76
1669227300000|2022-11-23 18:15:00|11064.7|11062.7|11068.7|11066.7|11069.2|11067.2|11064.2|11062.2|20
1669227600000|2022-11-23 18:20:00|11069.2|11067.2|11071.7|11069.7|11072.7|11070.7|11068.7|11066.7|10
1669227900000|2022-11-23 18:25:00|11071.2|11069.2|11076.7|11074.7|11076.7|11074.7|11071.2|11069.2|13
1669228200000|2022-11-23 18:30:00|11077.2|11075.2|11082.2|11080.2|11082.2|11080.2|11077.2|11075.2|17
1669228500000|2022-11-23 18:35:00|11082.7|11080.7|11083.7|11081.7|11085.2|11083.2|11081.7|11079.7|22
1669228800000|2022-11-23 18:40:00|11083.2|11081.2|11082.7|11080.7|11083.7|11081.7|11080.7|11078.7|10
1669229100000|2022-11-23 18:45:00|11082.2|11080.2|11083.2|11081.2|11084.2|11082.2|11082.2|11080.2|8
1669229400000|2022-11-23 18:50:00|11082.7|11080.7|11079.7|11077.7|11082.7|11080.7|11078.7|11076.7|12
1669229700000|2022-11-23 18:55:00|11080.2|11078.2|11081.2|11079.2|11081.7|11079.7|11079.2|11077.2|20
1669230000000|2022-11-23 19:00:00|11084.2|11082.2|11098.2|11096.2|11102.2|11100.2|11077.2|11075.2|63
1669230300000|2022-11-23 19:05:00|11098.7|11096.7|11091.7|11089.7|11099.2|11097.2|11087.2|11085.2|27
1669230600000|2022-11-23 19:10:00|11092.2|11090.2|11090.2|11088.2|11093.7|11091.7|11083.7|11081.7|9
1669230900000|2022-11-23 19:15:00|11090.7|11088.7|11081.7|11079.7|11091.2|11089.2|11080.7|11078.7|12
1669231200000|2022-11-23 19:20:00|11082.2|11080.2|11086.7|11084.7|11086.7|11084.7|11081.7|11079.7|14
1669231500000|2022-11-23 19:25:00|11086.2|11084.2|11082.7|11080.7|11089.7|11087.7|11082.7|11080.7|10
1669231800000|2022-11-23 19:30:00|11082.2|11080.2|11075.7|11073.7|11082.2|11080.2|11073.7|11071.7|36
1669232100000|2022-11-23 19:35:00|11075.2|11073.2|11070.7|11068.7|11075.7|11073.7|11070.2|11068.2|14
1669232400000|2022-11-23 19:40:00|11071.2|11069.2|11075.7|11073.7|11076.2|11074.2|11071.2|11069.2|18
1669232700000|2022-11-23 19:45:00|11075.2|11073.2|11081.7|11079.7|11082.2|11080.2|11073.7|11071.7|31
1669233000000|2022-11-23 19:50:00|11081.2|11079.2|11082.7|11080.7|11088.2|11086.2|11079.2|11077.2|49
1669233300000|2022-11-23 19:55:00|11083.2|11081.2|11081.2|11079.2|11085.2|11083.2|11080.7|11078.7|6
1669233600000|2022-11-23 20:00:00|11081.7|11079.7|11084.7|11082.7|11085.7|11083.7|11078.7|11076.7|30
1669233900000|2022-11-23 20:05:00|11084.2|11082.2|11086.7|11084.7|11087.7|11085.7|11083.7|11081.7|11
1669234200000|2022-11-23 20:10:00|11085.7|11083.7|11085.7|11083.7|11087.7|11085.7|11083.7|11081.7|3
1669234500000|2022-11-23 20:15:00|11085.2|11083.2|11089.2|11087.2|11090.2|11088.2|11083.7|11081.7|11
1669234800000|2022-11-23 20:20:00|11088.7|11086.7|11087.7|11085.7|11091.7|11089.7|11084.7|11082.7|62
1669235100000|2022-11-23 20:25:00|11088.2|11086.2|11086.7|11084.7|11089.2|11087.2|11086.2|11084.2|12
1669235400000|2022-11-23 20:30:00|11086.2|11084.2|11083.2|11081.2|11086.7|11084.7|11082.2|11080.2|12
1669235700000|2022-11-23 20:35:00|11083.7|11081.7|11086.7|11084.7|11086.7|11084.7|11082.2|11080.2|23
1669236000000|2022-11-23 20:40:00|11087.2|11085.2|11082.7|11080.7|11087.2|11085.2|11081.7|11079.7|8
1669236300000|2022-11-23 20:45:00|11082.2|11080.2|11079.2|11077.2|11082.7|11080.7|11078.2|11076.2|13
1669236600000|2022-11-23 20:50:00|11079.7|11077.7|11083.7|11081.7|11085.7|11083.7|11079.2|11077.2|23
1669236900000|2022-11-23 20:55:00|11083.2|11081.2|11089.4|11083.4|11089.5|11087.2|11080.7|11078.7|56
1669237200000|2022-11-23 21:00:00|11089|11083|11089|11083|11090.6|11084.6|11085.9|11079.9|0
1669237500000|2022-11-23 21:05:00|11088.8|11082.8|11090.6|11084.6|11091.5|11085.5|11088.6|11082.6|0
1669237800000|2022-11-23 21:10:00|11091|11085|11091.5|11085.5|11093.3|11087.3|11091|11085|0
1669238100000|2022-11-23 21:15:00|11091.9|11085.9|11096|11090|11096|11090|11091.9|11085.9|0
1669238400000|2022-11-23 21:20:00|11096.7|11090.7|11096|11090|11097.6|11091.6|11095.5|11089.5|0
1669238700000|2022-11-23 21:25:00|11096.2|11090.2|11096|11090|11096.7|11090.7|11096|11090|0
1669239000000|2022-11-23 21:30:00|11097.1|11091.1|11097.6|11091.6|11098|11092|11096.7|11090.7|0
1669239300000|2022-11-23 21:35:00|11098|11092|11097.6|11091.6|11098|11092|11097.6|11091.6|0
1669239900000|2022-11-23 21:45:00|11097.5|11091.5|11097.1|11091.1|11097.5|11091.5|11096|11090|0
1669240200000|2022-11-23 21:50:00|11096.7|11090.7|11097|11091|11097.6|11091.6|11096.7|11090.7|0
1669240500000|2022-11-23 21:55:00|11097.9|11091.9|11097.2|11091.2|11098.5|11092.5|11097.2|11091.2|0
1669240800000|2022-11-23 22:00:00|11097|11091|11096.3|11090.3|11097.4|11091.4|11096.3|11090.3|0
1669241100000|2022-11-23 22:05:00|11096.1|11090.1|11097.6|11091.6|11097.6|11091.6|11096.1|11090.1|0
1669241400000|2022-11-23 22:10:00|11097.4|11091.4|11096.5|11090.5|11097.7|11091.7|11096.5|11090.5|0
1669241700000|2022-11-23 22:15:00|11096.7|11090.7|11096.2|11090.2|11096.7|11090.7|11095.7|11089.7|0
1669242000000|2022-11-23 22:20:00|11096.6|11090.6|11096.8|11090.8|11097.1|11091.1|11096.2|11090.2|0
1669242300000|2022-11-23 22:25:00|11096.4|11090.4|11096.6|11090.6|11097.3|11091.3|11096.4|11090.4|0
1669242600000|2022-11-23 22:30:00|11096.7|11090.7|11098.2|11092.2|11098.2|11092.2|11096.7|11090.7|0
1669242900000|2022-11-23 22:35:00|11098|11092|11097.7|11091.7|11098.2|11092.2|11097.5|11091.5|0
1669243200000|2022-11-23 22:40:00|11097.5|11091.5|11098.9|11092.9|11098.9|11092.9|11097.1|11091.1|0
1669243500000|2022-11-23 22:45:00|11098.4|11092.4|11098.2|11092.2|11098.4|11092.4|11098.2|11092.2|0
1669243800000|2022-11-23 22:50:00|11097.7|11091.7|11097.5|11091.5|11098.2|11092.2|11097.3|11091.3|0
1669244100000|2022-11-23 22:55:00|11098.2|11092.2|11097.5|11091.5|11098.2|11092.2|11097.5|11091.5|0
1669244400000|2022-11-23 23:00:00|11097.1|11091.1|11099.1|11093.1|11100|11094|11095.9|11089.9|0
1669244700000|2022-11-23 23:05:00|11101.3|11095.3|11102.4|11096.4|11103.4|11097.4|11097.9|11091.9|0
1669245000000|2022-11-23 23:10:00|11102.3|11096.3|11102.4|11096.4|11102.8|11096.8|11101.5|11095.5|0
1669245300000|2022-11-23 23:15:00|11102.6|11096.6|11103.3|11097.3|11104.2|11098.2|11102.4|11096.4|0
1669245600000|2022-11-23 23:20:00|11103.7|11097.7|11103.7|11097.7|11105.1|11099.1|11103.7|11097.7|0
1669245900000|2022-11-23 23:25:00|11103.3|11097.3|11102.4|11096.4|11103.7|11097.7|11101.5|11095.5|0
1669246200000|2022-11-23 23:30:00|11102.3|11096.3|11101|11095|11103|11097|11100.3|11094.3|0
1669246500000|2022-11-23 23:35:00|11100.3|11094.3|11099.2|11093.2|11101.2|11095.2|11099|11093|0
1669246800000|2022-11-23 23:40:00|11099.4|11093.4|11100.3|11094.3|11101|11095|11099|11093|0
1669247100000|2022-11-23 23:45:00|11100.6|11094.6|11102.4|11096.4|11102.8|11096.8|11100.3|11094.3|0
1669247400000|2022-11-23 23:50:00|11102.3|11096.3|11104.4|11098.4|11106|11100|11101.9|11095.9|0
1669247700000|2022-11-23 23:55:00|11104.2|11098.2|11105.5|11099.5|11106|11100|11103.3|11097.3|0
1669248000000|2022-11-24 00:00:00|11106.6|11100.6|11107.8|11101.8|11109.3|11103.3|11105.5|11099.5|0
1669248300000|2022-11-24 00:05:00|11108|11102|11105.5|11099.5|11108.9|11102.9|11105.1|11099.1|0
1669248600000|2022-11-24 00:10:00|11105.7|11099.7|11099.9|11093.9|11106.6|11100.6|11099.9|11093.9|0
1669248900000|2022-11-24 00:15:00|11099.5|11093.5|11104|11098|11109.5|11103.5|11099.5|11093.5|0
1669249200000|2022-11-24 00:20:00|11101.9|11095.9|11099.7|11093.7|11104|11098|11097.5|11091.5|0
1669249500000|2022-11-24 00:25:00|11099.6|11093.6|11101.9|11095.9|11104|11098|11097.5|11091.5|0
1669249800000|2022-11-24 00:30:00|11101.8|11095.8|11101.9|11095.9|11101.9|11095.9|11100.7|11094.7|0
1669250100000|2022-11-24 00:35:00|11100.8|11094.8|11097.5|11091.5|11101.9|11095.9|11095.3|11089.3|0
1669250400000|2022-11-24 00:40:00|11097.4|11091.4|11093|11087|11097.5|11091.5|11093|11087|0
1669250700000|2022-11-24 00:45:00|11093.1|11087.1|11093.1|11087.1|11095.3|11089.3|11093|11087|0
1669251000000|2022-11-24 00:50:00|11095.2|11089.2|11095.3|11089.3|11097.4|11091.4|11095.2|11089.2|0
1669251300000|2022-11-24 00:55:00|11095.2|11089.2|11097.5|11091.5|11097.5|11091.5|11095.2|11089.2|0
1669251600000|2022-11-24 01:00:00|11098.6|11092.6|11101.9|11095.9|11101.9|11095.9|11097.5|11091.5|0
1669251900000|2022-11-24 01:05:00|11102|11096|11103|11097|11104.1|11098.1|11102|11096|0
1669252200000|2022-11-24 01:10:00|11102|11096|11101.9|11095.9|11104.1|11098.1|11101.9|11095.9|0
1669252500000|2022-11-24 01:15:00|11099.7|11093.7|11099.7|11093.7|11101.9|11095.9|11099.7|11093.7|0
1669253100000|2022-11-24 01:25:00|11099.8|11093.8|11101.9|11095.9|11102|11096|11099.7|11093.7|0
1669253400000|2022-11-24 01:30:00|11102|11096|11097.6|11091.6|11102|11096|11097.5|11091.5|0
1669253700000|2022-11-24 01:35:00|11097.5|11091.5|11097.5|11091.5|11099.7|11093.7|11097.5|11091.5|0
1669254000000|2022-11-24 01:40:00|11099.7|11093.7|11099.7|11093.7|11101.9|11095.9|11099.7|11093.7|0
1669254300000|2022-11-24 01:45:00|11099.8|11093.8|11099.6|11093.6|11102|11096|11099.6|11093.6|0
1669254600000|2022-11-24 01:50:00|11097.4|11091.4|11097.4|11091.4|11099.6|11093.6|11097.4|11091.4|0
1669254900000|2022-11-24 01:55:00|11095.2|11089.2|11099.6|11093.6|11099.6|11093.6|11095.2|11089.2|0
1669255200000|2022-11-24 02:00:00|11097.4|11091.4|11095.1|11089.1|11099.6|11093.6|11095.1|11089.1|0
1669255500000|2022-11-24 02:05:00|11095.2|11089.2|11097.4|11091.4|11097.4|11091.4|11095.1|11089.1|0
1669255800000|2022-11-24 02:10:00|11097.3|11091.3|11097.4|11091.4|11097.4|11091.4|11097.3|11091.3|0
1669256100000|2022-11-24 02:15:00|11097.3|11091.3|11097.4|11091.4|11097.4|11091.4|11097.3|11091.3|0
1669256400000|2022-11-24 02:20:00|11099.6|11093.6|11095.2|11089.2|11099.6|11093.6|11095.2|11089.2|0
1669256700000|2022-11-24 02:25:00|11097.4|11091.4|11097.4|11091.4|11097.4|11091.4|11095.2|11089.2|0
1669257300000|2022-11-24 02:35:00|11099.6|11093.6|11097.4|11091.4|11099.6|11093.6|11097.4|11091.4|0
1669257600000|2022-11-24 02:40:00|11099.6|11093.6|11099.6|11093.6|11099.7|11093.7|11099.6|11093.6|0
1669257900000|2022-11-24 02:45:00|11099.7|11093.7|11099.6|11093.6|11099.7|11093.7|11099.6|11093.6|0
1669258200000|2022-11-24 02:50:00|11099.7|11093.7|11099.7|11093.7|11099.7|11093.7|11099.6|11093.6|0
1669258500000|2022-11-24 02:55:00|11099.6|11093.6|11097.7|11091.7|11099.9|11093.9|11097.7|11091.7|0
1669258800000|2022-11-24 03:00:00|11099.9|11093.9|11099.9|11093.9|11099.9|11093.9|11097.7|11091.7|0
1669259100000|2022-11-24 03:05:00|11097.7|11091.7|11097.7|11091.7|11097.7|11091.7|11095.5|11089.5|0
1669259400000|2022-11-24 03:10:00|11095.5|11089.5|11093.3|11087.3|11095.5|11089.5|11093.3|11087.3|0
1669259700000|2022-11-24 03:15:00|11094.4|11088.4|11095.5|11089.5|11095.5|11089.5|11093.3|11087.3|0
1669260000000|2022-11-24 03:20:00|11097.7|11091.7|11097.7|11091.7|11097.7|11091.7|11097.7|11091.7|0
1669260600000|2022-11-24 03:30:00|11095.5|11089.5|11095.5|11089.5|11096.6|11090.6|11095.5|11089.5|0
1669260900000|2022-11-24 03:35:00|11096.6|11090.6|11097.7|11091.7|11099.9|11093.9|11096.6|11090.6|0
1669261200000|2022-11-24 03:40:00|11095.5|11089.5|11095.5|11089.5|11095.5|11089.5|11095.5|11089.5|0
1669261800000|2022-11-24 03:50:00|11095.4|11089.4|11095.5|11089.5|11095.5|11089.5|11095.4|11089.4|0
1669262100000|2022-11-24 03:55:00|11095.4|11089.4|11095.4|11089.4|11095.5|11089.5|11095.4|11089.4|0
1669262400000|2022-11-24 04:00:00|11095.5|11089.5|11095.5|11089.5|11095.5|11089.5|11095.4|11089.4|0
1669262700000|2022-11-24 04:05:00|11095.4|11089.4|11095.5|11089.5|11095.5|11089.5|11095.4|11089.4|0
1669263000000|2022-11-24 04:10:00|11095.4|11089.4|11095.4|11089.4|11095.4|11089.4|11095.4|11089.4|0
1669263300000|2022-11-24 04:15:00|11093.2|11087.2|11093.2|11087.2|11093.2|11087.2|11093.2|11087.2|0
1669263600000|2022-11-24 04:20:00|11094.3|11088.3|11095.4|11089.4|11095.4|11089.4|11094.3|11088.3|0
1669264200000|2022-11-24 04:30:00|11093.2|11087.2|11093.2|11087.2|11093.2|11087.2|11093.2|11087.2|0
1669264500000|2022-11-24 04:35:00|11095.4|11089.4|11095.4|11089.4|11095.4|11089.4|11095.4|11089.4|0
1669264800000|2022-11-24 04:40:00|11097.6|11091.6|11095.4|11089.4|11097.6|11091.6|11095.4|11089.4|0
1669265100000|2022-11-24 04:45:00|11097.6|11091.6|11097.6|11091.6|11097.6|11091.6|11097.6|11091.6|0
1669265400000|2022-11-24 04:50:00|11099.8|11093.8|11099.8|11093.8|11099.8|11093.8|11099.8|11093.8|0
1669265700000|2022-11-24 04:55:00|11097.6|11091.6|11099.8|11093.8|11099.8|11093.8|11097.6|11091.6|0
1669266300000|2022-11-24 05:05:00|11099.9|11093.9|11095.4|11089.4|11099.9|11093.9|11095.4|11089.4|0
1669266600000|2022-11-24 05:10:00|11093.2|11087.2|11091|11085|11093.2|11087.2|11091|11085|0
1669266900000|2022-11-24 05:15:00|11093.2|11087.2|11093.2|11087.2|11093.2|11087.2|11093.2|11087.2|0
1669267500000|2022-11-24 05:25:00|11095.4|11089.4|11093.2|11087.2|11095.4|11089.4|11093.2|11087.2|0
1669267800000|2022-11-24 05:30:00|11095.4|11089.4|11097.6|11091.6|11097.6|11091.6|11095.4|11089.4|0
1669268100000|2022-11-24 05:35:00|11096.5|11090.5|11095.4|11089.4|11097.6|11091.6|11095.4|11089.4|0
1669268400000|2022-11-24 05:40:00|11096.5|11090.5|11095.4|11089.4|11097.6|11091.6|11095.4|11089.4|0
1669268700000|2022-11-24 05:45:00|11093.2|11087.2|11095.4|11089.4|11095.4|11089.4|11093.2|11087.2|0
1669269300000|2022-11-24 05:55:00|11093.2|11087.2|11093.2|11087.2|11093.2|11087.2|11093.2|11087.2|0
1669269600000|2022-11-24 06:00:00|11094.3|11088.3|11093.2|11087.2|11095.4|11089.4|11093.2|11087.2|0
1669269900000|2022-11-24 06:05:00|11091|11085|11093.2|11087.2|11093.2|11087.2|11091|11085|0
1669270200000|2022-11-24 06:10:00|11093.1|11087.1|11093.1|11087.1|11093.2|11087.2|11093.1|11087.1|0
1669270500000|2022-11-24 06:15:00|11090.9|11084.9|11091|11085|11093.1|11087.1|11090.9|11084.9|0
1669270800000|2022-11-24 06:20:00|11090.9|11084.9|11090.9|11084.9|11091|11085|11090.9|11084.9|0
1669271100000|2022-11-24 06:25:00|11091|11085|11088.7|11082.7|11091|11085|11088.7|11082.7|0
1669271400000|2022-11-24 06:30:00|11088.8|11082.8|11088.8|11082.8|11091|11085|11088.7|11082.7|0
1669271700000|2022-11-24 06:35:00|11089.9|11083.9|11088.8|11082.8|11091|11085|11088.7|11082.7|0
1669272000000|2022-11-24 06:40:00|11091|11085|11091|11085|11091|11085|11091|11085|0
1669273200000|2022-11-24 07:00:00|11093.2|11087.2|11103.2|11101.2|11104.2|11102.2|11093.2|11087.2|35
1669273500000|2022-11-24 07:05:00|11102.7|11100.7|11103.2|11101.2|11103.2|11101.2|11098.7|11096.7|45
1669273800000|2022-11-24 07:10:00|11102.7|11100.7|11102.7|11100.7|11103.2|11101.2|11100.2|11098.2|10
1669274100000|2022-11-24 07:15:00|11103.2|11101.2|11106.2|11104.2|11107.7|11105.7|11103.2|11101.2|19
1669274400000|2022-11-24 07:20:00|11106.7|11104.7|11105.7|11103.7|11108.7|11106.7|11105.7|11103.7|9
1669274700000|2022-11-24 07:25:00|11106.2|11104.2|11106.7|11104.7|11107.2|11105.2|11105.7|11103.7|12
1669275000000|2022-11-24 07:30:00|11109.7|11107.7|11112.7|11110.7|11114.7|11112.7|11108.7|11106.7|127
1669275300000|2022-11-24 07:35:00|11113.2|11111.2|11106.7|11104.7|11113.7|11111.7|11106.2|11104.2|25
1669275600000|2022-11-24 07:40:00|11107.2|11105.2|11108.2|11106.2|11113.2|11111.2|11106.2|11104.2|17
1669275900000|2022-11-24 07:45:00|11108.7|11106.7|11108.7|11106.7|11110.2|11108.2|11106.2|11104.2|14
1669276200000|2022-11-24 07:50:00|11109.2|11107.2|11099.7|11097.7|11109.7|11107.7|11098.2|11096.2|103
1669276500000|2022-11-24 07:55:00|11099.2|11097.2|11094.7|11092.7|11102.2|11100.2|11091.7|11089.7|106
1669276800000|2022-11-24 08:00:00|11096.2|11094.2|11094.7|11092.7|11104.7|11102.7|11088.2|11086.2|530
1669277100000|2022-11-24 08:05:00|11095.2|11093.2|11106.7|11104.7|11106.7|11104.7|11087.2|11085.2|250
1669277400000|2022-11-24 08:10:00|11107.2|11105.2|11103.7|11101.7|11112.2|11110.2|11103.2|11101.2|115
1669277700000|2022-11-24 08:15:00|11104.2|11102.2|11107.7|11105.7|11115.7|11113.7|11102.7|11100.7|135
1669278000000|2022-11-24 08:20:00|11107.2|11105.2|11111.7|11109.7|11117.2|11115.2|11106.7|11104.7|75
1669278300000|2022-11-24 08:25:00|11111.2|11109.2|11096.2|11094.2|11111.2|11109.2|11095.2|11093.2|123
1669278600000|2022-11-24 08:30:00|11096.7|11094.7|11105.2|11103.2|11106.2|11104.2|11086.2|11084.2|234
1669278900000|2022-11-24 08:35:00|11106.2|11104.2|11116.2|11114.2|11118.2|11116.2|11106.2|11104.2|106
1669279200000|2022-11-24 08:40:00|11116|11114|11119.5|11117.5|11126|11124|11115|11113|171
1669279500000|2022-11-24 08:45:00|11120|11118|11127|11125|11127|11125|11116|11114|110
1669279800000|2022-11-24 08:50:00|11128|11126|11129.5|11127.5|11131|11129|11125|11123|120
1669280100000|2022-11-24 08:55:00|11130|11128|11138.5|11136.5|11139|11137|11129.5|11127.5|92
1669280400000|2022-11-24 09:00:00|11138|11136|11139|11137|11145|11143|11136.5|11134.5|200
1669280700000|2022-11-24 09:05:00|11139.5|11137.5|11137|11135|11145|11143|11132|11130|192
1669281000000|2022-11-24 09:10:00|11136.5|11134.5|11136|11134|11143|11141|11136|11134|114
1669281300000|2022-11-24 09:15:00|11136.5|11134.5|11135|11133|11141|11139|11130|11128|144
1669281600000|2022-11-24 09:20:00|11136|11134|11133.5|11131.5|11136|11134|11131.5|11129.5|57
1669281900000|2022-11-24 09:25:00|11133|11131|11127|11125|11136|11134|11127|11125|71
1669282200000|2022-11-24 09:30:00|11127.5|11125.5|11128|11126|11130.5|11128.5|11124|11122|78
1669282500000|2022-11-24 09:35:00|11127.5|11125.5|11137|11135|11138.5|11136.5|11126|11124|67
1669282800000|2022-11-24 09:40:00|11137.5|11135.5|11139|11137|11142.5|11140.5|11136|11134|71
1669283100000|2022-11-24 09:45:00|11140.5|11138.5|11135|11133|11141|11139|11134|11132|85
1669283400000|2022-11-24 09:50:00|11135.5|11133.5|11138.5|11136.5|11143|11141|11134|11132|72
1669283700000|2022-11-24 09:55:00|11139|11137|11142.5|11140.5|11143|11141|11137|11135|163
1669284000000|2022-11-24 10:00:00|11143|11141|11146|11144|11146|11144|11141|11139|224
1669284300000|2022-11-24 10:05:00|11145.5|11143.5|11149|11147|11151.5|11149.5|11143|11141|192
1669284600000|2022-11-24 10:10:00|11149.5|11147.5|11156|11154|11156|11154|11149.5|11147.5|168
1669284900000|2022-11-24 10:15:00|11155.5|11153.5|11153|11151|11157|11155|11148.5|11146.5|172
1669285200000|2022-11-24 10:20:00|11152.5|11150.5|11159|11157|11163|11161|11151|11149|223
1669285500000|2022-11-24 10:25:00|11159.5|11157.5|11164|11162|11164|11162|11156.5|11154.5|172
1669285800000|2022-11-24 10:30:00|11163.5|11161.5|11159|11157|11166.5|11164.5|11158.5|11156.5|193
1669286100000|2022-11-24 10:35:00|11158.5|11156.5|11154|11152|11160|11158|11153.5|11151.5|113
1669286400000|2022-11-24 10:40:00|11154.5|11152.5|11157|11155|11159.5|11157.5|11154|11152|103
1669286700000|2022-11-24 10:45:00|11157.5|11155.5|11158|11156|11158|11156|11150|11148|95
1669287000000|2022-11-24 10:50:00|11158.5|11156.5|11165|11163|11165.5|11163.5|11158|11156|157
1669287300000|2022-11-24 10:55:00|11165.5|11163.5|11174|11172|11174|11172|11164.5|11162.5|253
1669287600000|2022-11-24 11:00:00|11174.5|11172.5|11172|11170|11176|11174|11170.5|11168.5|209
1669287900000|2022-11-24 11:05:00|11172.5|11170.5|11172.5|11170.5|11175|11173|11170.5|11168.5|299
1669288200000|2022-11-24 11:10:00|11172|11170|11165|11163|11172.5|11170.5|11161.5|11159.5|275
1669288500000|2022-11-24 11:15:00|11164.5|11162.5|11161.5|11159.5|11167|11165|11159.5|11157.5|82
1669288800000|2022-11-24 11:20:00|11162|11160|11143.5|11141.5|11163.5|11161.5|11143|11141|772
1669289100000|2022-11-24 11:25:00|11144|11142|11146|11144|11147|11145|11141|11139|205
1669289400000|2022-11-24 11:30:00|11145.5|11143.5|11148|11146|11151|11149|11145.5|11143.5|81
1669289700000|2022-11-24 11:35:00|11148.5|11146.5|11149.5|11147.5|11151|11149|11145.5|11143.5|37
1669290000000|2022-11-24 11:40:00|11149|11147|11151|11149|11152|11150|11147.5|11145.5|45
1669290300000|2022-11-24 11:45:00|11150.5|11148.5|11150|11148|11152.5|11150.5|11150|11148|42
1669290600000|2022-11-24 11:50:00|11150.5|11148.5|11151|11149|11153.5|11151.5|11149.5|11147.5|122
1669290900000|2022-11-24 11:55:00|11151.5|11149.5|11154.5|11152.5|11156|11154|11151|11149|376
1669291200000|2022-11-24 12:00:00|11154|11152|11154|11152|11157|11155|11152|11150|117
1669291500000|2022-11-24 12:05:00|11153|11151|11149.5|11147.5|11153|11151|11149.5|11147.5|73
1669291800000|2022-11-24 12:10:00|11150|11148|11153.5|11151.5|11154|11152|11149.5|11147.5|44
1669292100000|2022-11-24 12:15:00|11154|11152|11150.5|11148.5|11156|11154|11150|11148|27
1669292400000|2022-11-24 12:20:00|11150|11148|11153|11151|11153.5|11151.5|11149|11147|31
1669292700000|2022-11-24 12:25:00|11153.5|11151.5|11155|11153|11155|11153|11152|11150|41
1669293000000|2022-11-24 12:30:00|11154.5|11152.5|11157|11155|11160|11158|11150.5|11148.5|183
1669293300000|2022-11-24 12:35:00|11156.5|11154.5|11162.5|11160.5|11163|11161|11156|11154|74
1669293600000|2022-11-24 12:40:00|11163.9|11161.9|11165.4|11163.4|11166.4|11164.4|11163.4|11161.4|140
1669293900000|2022-11-24 12:45:00|11164.4|11162.4|11158.9|11156.9|11165.4|11163.4|11158.4|11156.4|1078
1669294200000|2022-11-24 12:50:00|11159.4|11157.4|11161.4|11159.4|11161.4|11159.4|11157.4|11155.4|76
1669294500000|2022-11-24 12:55:00|11162.4|11160.4|11160.4|11158.4|11164.9|11162.9|11159.4|11157.4|59
1669294800000|2022-11-24 13:00:00|11160.9|11158.9|11158.9|11156.9|11164.4|11162.4|11158.4|11156.4|73
1669295100000|2022-11-24 13:05:00|11159.4|11157.4|11148.4|11146.4|11160.4|11158.4|11148.4|11146.4|522
1669295400000|2022-11-24 13:10:00|11147.9|11145.9|11153.4|11151.4|11155.9|11153.9|11146.9|11144.9|113
1669295700000|2022-11-24 13:15:00|11154.4|11152.4|11156.9|11154.9|11157.4|11155.4|11153.4|11151.4|115
1669296000000|2022-11-24 13:20:00|11156.4|11154.4|11156.4|11154.4|11159.9|11157.9|11155.4|11153.4|466
1669296300000|2022-11-24 13:25:00|11155.4|11153.4|11154.4|11152.4|11160.9|11158.9|11154.4|11152.4|90
1669296600000|2022-11-24 13:30:00|11153.4|11151.4|11145.4|11143.4|11155.4|11153.4|11145.4|11143.4|345
1669296900000|2022-11-24 13:35:00|11144.9|11142.9|11144.4|11142.4|11148.4|11146.4|11140.4|11138.4|279
1669297200000|2022-11-24 13:40:00|11144.9|11142.9|11143.4|11141.4|11146.4|11144.4|11142.4|11140.4|276
1669297500000|2022-11-24 13:45:00|11143.9|11141.9|11136.4|11134.4|11146.4|11144.4|11136.4|11134.4|353
1669297800000|2022-11-24 13:50:00|11137.4|11135.4|11143.4|11141.4|11145.4|11143.4|11135.4|11133.4|278
1669298100000|2022-11-24 13:55:00|11142.9|11140.9|11136.9|11134.9|11142.9|11140.9|11135.9|11133.9|277
1669298400000|2022-11-24 14:00:00|11137.4|11135.4|11142.4|11140.4|11144.4|11142.4|11137.4|11135.4|64
1669298700000|2022-11-24 14:05:00|11142.9|11140.9|11143.4|11141.4|11143.9|11141.9|11137.4|11135.4|77
1669299000000|2022-11-24 14:10:00|11143.9|11141.9|11134.4|11132.4|11145.4|11143.4|11134.4|11132.4|89
1669299300000|2022-11-24 14:15:00|11133.9|11131.9|11134.4|11132.4|11135.4|11133.4|11126.4|11124.4|135
1669299600000|2022-11-24 14:20:00|11134.9|11132.9|11139.9|11137.9|11140.4|11138.4|11133.4|11131.4|97
1669299900000|2022-11-24 14:25:00|11140.4|11138.4|11149.4|11147.4|11149.4|11147.4|11139.4|11137.4|110
1669300200000|2022-11-24 14:30:00|11149.9|11147.9|11149.9|11147.9|11151.4|11149.4|11146.4|11144.4|122
1669300500000|2022-11-24 14:35:00|11149.4|11147.4|11153.9|11151.9|11154.4|11152.4|11147.9|11145.9|112
1669300800000|2022-11-24 14:40:00|11153.4|11151.4|11153.4|11151.4|11156.9|11154.9|11150.9|11148.9|132
1669301100000|2022-11-24 14:45:00|11152.9|11150.9|11155.4|11153.4|11158.9|11156.9|11152.4|11150.4|79
1669301400000|2022-11-24 14:50:00|11154.9|11152.9|11149.4|11147.4|11157.4|11155.4|11148.4|11146.4|115
1669301700000|2022-11-24 14:55:00|11148.4|11146.4|11151.4|11149.4|11153.4|11151.4|11148.4|11146.4|90
1669302000000|2022-11-24 15:00:00|11151.9|11149.9|11157.4|11155.4|11158.4|11156.4|11149.9|11147.9|354
1669302300000|2022-11-24 15:05:00|11156.9|11154.9|11160.4|11158.4|11162.4|11160.4|11153.4|11151.4|306
1669302600000|2022-11-24 15:10:00|11161|11159|11176|11174|11177|11175|11161|11159|461
1669302900000|2022-11-24 15:15:00|11177|11175|11161|11159|11177|11175|11159|11157|564
1669303200000|2022-11-24 15:20:00|11161.5|11159.5|11159.5|11157.5|11162|11160|11159|11157|182
1669303500000|2022-11-24 15:25:00|11160|11158|11164|11162|11164|11162|11157|11155|262
1669303800000|2022-11-24 15:30:00|11163.5|11161.5|11165|11163|11169|11167|11162|11160|338
1669304100000|2022-11-24 15:35:00|11165.5|11163.5|11167|11165|11167|11165|11164|11162|241
1669304400000|2022-11-24 15:40:00|11166.5|11164.5|11167|11165|11167|11165|11166|11164|527
1669304700000|2022-11-24 15:45:00|11166.5|11164.5|11165|11163|11168|11166|11165|11163|438
1669305000000|2022-11-24 15:50:00|11165.5|11163.5|11170.5|11168.5|11171|11169|11165|11163|329
1669305300000|2022-11-24 15:55:00|11170|11168|11168|11166|11170.5|11168.5|11165|11163|310
1669305600000|2022-11-24 16:00:00|11167.5|11165.5|11170.5|11168.5|11173|11171|11167|11165|1165
1669305900000|2022-11-24 16:05:00|11171|11169|11174|11172|11174|11172|11169|11167|274
1669306200000|2022-11-24 16:10:00|11173.5|11171.5|11170|11168|11175|11173|11169|11167|727
1669306500000|2022-11-24 16:15:00|11170.5|11168.5|11173|11171|11175|11173|11170|11168|704
1669306800000|2022-11-24 16:20:00|11173.5|11171.5|11179|11177|11179.5|11177.5|11173|11171|399
1669307100000|2022-11-24 16:25:00|11178.5|11176.5|11165|11163|11178.5|11176.5|11165|11163|1334
1669307400000|2022-11-24 16:30:00|11165.5|11163.5|11165|11163|11167.5|11165.5|11161|11159|757
1669307700000|2022-11-24 16:35:00|11164|11162|11175.5|11173.5|11176|11174|11161|11159|185
1669308000000|2022-11-24 16:40:00|11175|11173|11174.5|11172.5|11175|11173|11171|11169|69
1669308300000|2022-11-24 16:45:00|11175|11173|11172.5|11170.5|11175|11173|11171|11169|24
1669308600000|2022-11-24 16:50:00|11172|11170|11170.5|11168.5|11173.5|11171.5|11169.5|11167.5|17
1669308900000|2022-11-24 16:55:00|11171|11169|11169|11167|11171|11169|11166|11164|57
1669309200000|2022-11-24 17:00:00|11169.5|11167.5|11165.5|11163.5|11169.5|11167.5|11164.5|11162.5|116
1669309500000|2022-11-24 17:05:00|11165|11163|11165.5|11163.5|11166.5|11164.5|11163.5|11161.5|50
1669309800000|2022-11-24 17:10:00|11165|11163|11165.5|11163.5|11166|11164|11164|11162|5
1669310100000|2022-11-24 17:15:00|11165|11163|11167.5|11165.5|11167.5|11165.5|11165|11163|10
1669310400000|2022-11-24 17:20:00|11167|11165|11168|11166|11168.5|11166.5|11167|11165|2
1669310700000|2022-11-24 17:25:00|11168.5|11166.5|11167.5|11165.5|11169|11167|11167|11165|361
1669311000000|2022-11-24 17:30:00|11167|11165|11166.5|11164.5|11167.5|11165.5|11165|11163|16
1669311300000|2022-11-24 17:35:00|11166|11164|11163.5|11161.5|11167|11165|11163.5|11161.5|21
1669311600000|2022-11-24 17:40:00|11163|11161|11162|11160|11163.5|11161.5|11162|11160|10
1669311900000|2022-11-24 17:45:00|11162.5|11160.5|11161|11159|11163|11161|11160.5|11158.5|7
1669312200000|2022-11-24 17:50:00|11160.5|11158.5|11156|11154|11161|11159|11155.5|11153.5|20
1669312500000|2022-11-24 17:55:00|11156.5|11154.5|11155|11153|11156.5|11154.5|11153.5|11151.5|10
1669312800000|2022-11-24 18:00:00|11154|11152|11155.5|11153.5|11157|11155|11154|11152|6
1669313100000|2022-11-24 18:05:00|11156|11154|11157.5|11155.5|11157.5|11155.5|11155.5|11153.5|2
1669313400000|2022-11-24 18:10:00|11158|11156|11158.5|11156.5|11159.5|11157.5|11157.5|11155.5|4
1669313700000|2022-11-24 18:15:00|11159|11157|11159|11157|11159|11157|11159|11157|0
1669314000000|2022-11-24 18:20:00|11158.5|11156.5|11158.5|11156.5|11159.5|11157.5|11158.5|11156.5|0
1669314300000|2022-11-24 18:25:00|11159|11157|11160.5|11158.5|11160.5|11158.5|11158.5|11156.5|0
1669314600000|2022-11-24 18:30:00|11162.5|11160.5|11163.5|11161.5|11164.5|11162.5|11162.5|11160.5|23
1669314900000|2022-11-24 18:35:00|11162|11160|11161.5|11159.5|11162.5|11160.5|11161.5|11159.5|1
1669315200000|2022-11-24 18:40:00|11161|11159|11161|11159|11161|11159|11161|11159|0
1669315800000|2022-11-24 18:50:00|11160.5|11158.5|11161|11159|11161|11159|11160.5|11158.5|0
1669316100000|2022-11-24 18:55:00|11160.5|11158.5|11161|11159|11161.5|11159.5|11160.5|11158.5|0
1669316400000|2022-11-24 19:00:00|11160.5|11158.5|11161|11159|11161|11159|11160.5|11158.5|0
1669316700000|2022-11-24 19:05:00|11160.5|11158.5|11162.5|11160.5|11163|11161|11160.5|11158.5|1
1669317000000|2022-11-24 19:10:00|11162|11160|11161.5|11159.5|11162.5|11160.5|11161.5|11159.5|0
1669317300000|2022-11-24 19:15:00|11162|11160|11162.5|11160.5|11163|11161|11162|11160|0
1669318200000|2022-11-24 19:30:00|11163|11161|11163|11161|11163|11161|11162.5|11160.5|0
1669318800000|2022-11-24 19:40:00|11162.5|11160.5|11163|11161|11163|11161|11162.5|11160.5|0
1669319100000|2022-11-24 19:45:00|11162.5|11160.5|11163|11161|11163|11161|11162.5|11160.5|0
1669319700000|2022-11-24 19:55:00|11162.5|11160.5|11162|11160|11163|11161|11162|11160|0
1669320000000|2022-11-24 20:00:00|11162.5|11160.5|11162|11160|11162.5|11160.5|11162|11160|0
1669320300000|2022-11-24 20:05:00|11162.5|11160.5|11162|11160|11163|11161|11162|11160|0
1669320600000|2022-11-24 20:10:00|11162.5|11160.5|11162.5|11160.5|11163|11161|11162.5|11160.5|0
1669320900000|2022-11-24 20:15:00|||||||||1
1669321200000|2022-11-24 20:20:00|11162|11160|11162.5|11160.5|11162.5|11160.5|11162|11160|0
1669321500000|2022-11-24 20:25:00|11161.5|11159.5|11161.5|11159.5|11161.5|11159.5|11161.5|11159.5|1
1669321800000|2022-11-24 20:30:00|11162|11160|11162|11160|11162.5|11160.5|11161.5|11159.5|0
1669322100000|2022-11-24 20:35:00|11162.5|11160.5|11162.5|11160.5|11162.5|11160.5|11162.5|11160.5|0
1669322700000|2022-11-24 20:45:00|11163.5|11161.5|11163.5|11161.5|11164.5|11162.5|11160.5|11158.5|20
1669323000000|2022-11-24 20:50:00|11163|11161|11160.5|11158.5|11163.5|11161.5|11160.5|11158.5|3
1669323300000|2022-11-24 20:55:00|11161|11159|11161.4|11155.4|11162.5|11159.5|11154.5|11152.5|25
1669323600000|2022-11-24 21:00:00|11160.7|11154.7|11160.7|11154.7|11160.7|11154.7|11160.7|11154.7|0
1669330800000|2022-11-24 23:00:00|11160.6|11154.6|11157.6|11151.6|11162.1|11156.1|11156|11150|0
1669331100000|2022-11-24 23:05:00|11157.8|11151.8|11157.1|11151.1|11157.8|11151.8|11156|11150|0
1669331400000|2022-11-24 23:10:00|11156.9|11150.9|11156.2|11150.2|11157.8|11151.8|11156|11150|0
1669331700000|2022-11-24 23:15:00|11156|11150|11157.6|11151.6|11157.8|11151.8|11155.6|11149.6|0
1669332000000|2022-11-24 23:20:00|11157.4|11151.4|11158.7|11152.7|11158.7|11152.7|11157.4|11151.4|0
1669332300000|2022-11-24 23:25:00|11158.9|11152.9|11160.1|11154.1|11160.1|11154.1|11158.7|11152.7|0
1669332600000|2022-11-24 23:30:00|11159.6|11153.6|11159.6|11153.6|11160.5|11154.5|11159.4|11153.4|0
1669332900000|2022-11-24 23:35:00|11159.4|11153.4|11160.1|11154.1|11161|11155|11158.9|11152.9|0
1669333200000|2022-11-24 23:40:00|11159.8|11153.8|11159.2|11153.2|11159.8|11153.8|11158.9|11152.9|0
1669333500000|2022-11-24 23:45:00|11159.4|11153.4|11159.6|11153.6|11160.1|11154.1|11158.7|11152.7|0
1669333800000|2022-11-24 23:50:00|11158.7|11152.7|11159.6|11153.6|11159.6|11153.6|11158.7|11152.7|0
1669334100000|2022-11-24 23:55:00|11159.4|11153.4|11158.3|11152.3|11160.1|11154.1|11158.3|11152.3|0
1669334400000|2022-11-25 00:00:00|11158.7|11152.7|11158.3|11152.3|11158.7|11152.7|11156.9|11150.9|0
1669334700000|2022-11-25 00:05:00|11158.7|11152.7|11154.4|11148.4|11158.9|11152.9|11154.4|11148.4|0
1669335000000|2022-11-25 00:10:00|11154|11148|11151.3|11145.3|11155.6|11149.6|11150.8|11144.8|0
1669335300000|2022-11-25 00:15:00|11151|11145|11146.9|11140.9|11151.3|11145.3|11144.7|11138.7|0
1669335600000|2022-11-25 00:20:00|11149.1|11143.1|11153.5|11147.5|11153.5|11147.5|11149.1|11143.1|0
1669335900000|2022-11-25 00:25:00|11153.6|11147.6|11151.3|11145.3|11155.7|11149.7|11151.3|11145.3|0
1669336200000|2022-11-25 00:30:00|11153.5|11147.5|11151.3|11145.3|11153.5|11147.5|11151.3|11145.3|0
1669336500000|2022-11-25 00:35:00|11149.1|11143.1|11151.3|11145.3|11151.3|11145.3|11149.1|11143.1|0
1669336800000|2022-11-25 00:40:00|11151.4|11145.4|11155.7|11149.7|11155.7|11149.7|11151.3|11145.3|0
1669337100000|2022-11-25 00:45:00|11155.8|11149.8|11156.9|11150.9|11159.1|11153.1|11155.8|11149.8|0
1669337400000|2022-11-25 00:50:00|11156.8|11150.8|11155.8|11149.8|11158|11152|11155.8|11149.8|0
1669337700000|2022-11-25 00:55:00|11155.7|11149.7|11158|11152|11158|11152|11153.5|11147.5|0
1669338000000|2022-11-25 01:00:00|11157.9|11151.9|11155.8|11149.8|11158|11152|11155.7|11149.7|0
1669338300000|2022-11-25 01:05:00|11158|11152|11160.2|11154.2|11160.2|11154.2|11158|11152|0
1669338600000|2022-11-25 01:10:00|11158|11152|11158|11152|11160.2|11154.2|11158|11152|0
1669338900000|2022-11-25 01:15:00|11155.8|11149.8|11158|11152|11158|11152|11155.8|11149.8|0
1669339200000|2022-11-25 01:20:00|11158.1|11152.1|11155.8|11149.8|11158.1|11152.1|11155.8|11149.8|0
1669339500000|2022-11-25 01:25:00|11158|11152|11158|11152|11158|11152|11158|11152|0
1669339800000|2022-11-25 01:30:00|11155.8|11149.8|11151.3|11145.3|11155.8|11149.8|11151.3|11145.3|0
1669340100000|2022-11-25 01:35:00|11150.2|11144.2|11151.4|11145.4|11152.5|11146.5|11149.1|11143.1|0
1669340400000|2022-11-25 01:40:00|11151.3|11145.3|11151.4|11145.4|11153.6|11147.6|11149.2|11143.2|0
1669340700000|2022-11-25 01:45:00|11153.6|11147.6|11153.6|11147.6|11153.6|11147.6|11151.4|11145.4|0
1669341000000|2022-11-25 01:50:00|11153.5|11147.5|11153.6|11147.6|11153.6|11147.6|11151.3|11145.3|0
1669341600000|2022-11-25 02:00:00|11155.8|11149.8|11155.8|11149.8|11158|11152|11155.8|11149.8|0
1669341900000|2022-11-25 02:05:00|11154.7|11148.7|11155.8|11149.8|11155.8|11149.8|11153.6|11147.6|0
1669342200000|2022-11-25 02:10:00|11153.6|11147.6|11153.5|11147.5|11155.8|11149.8|11153.5|11147.5|0
1669342500000|2022-11-25 02:15:00|11153.6|11147.6|11153.6|11147.6|11153.6|11147.6|11153.5|11147.5|0
1669342800000|2022-11-25 02:20:00|11153.5|11147.5|11153.6|11147.6|11155.8|11149.8|11153.5|11147.5|0
1669343100000|2022-11-25 02:25:00|11153.5|11147.5|11151.4|11145.4|11153.6|11147.6|11149.1|11143.1|0
1669343400000|2022-11-25 02:30:00|11151.3|11145.3|11153.5|11147.5|11153.6|11147.6|11151.3|11145.3|0
1669343700000|2022-11-25 02:35:00|11151.4|11145.4|11151.4|11145.4|11153.5|11147.5|11151.3|11145.3|0
1669344000000|2022-11-25 02:40:00|11153.6|11147.6|11151.4|11145.4|11153.6|11147.6|11151.4|11145.4|0
1669344300000|2022-11-25 02:45:00|11150.3|11144.3|11149.1|11143.1|11150.3|11144.3|11149.1|11143.1|0
1669344600000|2022-11-25 02:50:00|11149.2|11143.2|11149.2|11143.2|11149.2|11143.2|11149.1|11143.1|0
1669344900000|2022-11-25 02:55:00|11151.4|11145.4|11149.2|11143.2|11151.4|11145.4|11149.2|11143.2|0
1669345200000|2022-11-25 03:00:00|11149.1|11143.1|11146.9|11140.9|11149.1|11143.1|11146.9|11140.9|0
1669345500000|2022-11-25 03:05:00|11147|11141|11149.2|11143.2|11149.2|11143.2|11146.9|11140.9|0
1669345800000|2022-11-25 03:10:00|11149.1|11143.1|11149.2|11143.2|11149.2|11143.2|11149.1|11143.1|0
1669347300000|2022-11-25 03:35:00|11149.1|11143.1|11149.2|11143.2|11149.2|11143.2|11149.1|11143.1|0
1669348800000|2022-11-25 04:00:00|11149.3|11143.3|11150.3|11144.3|11151.4|11145.4|11149.3|11143.3|0
1669349100000|2022-11-25 04:05:00|11151.4|11145.4|11151.5|11145.5|11153.7|11147.7|11150.3|11144.3|0
1669349700000|2022-11-25 04:15:00|11151.4|11145.4|11151.5|11145.5|11151.5|11145.5|11151.4|11145.4|0
1669350300000|2022-11-25 04:25:00|11153.7|11147.7|11151.5|11145.5|11153.7|11147.7|11151.5|11145.5|0
1669350600000|2022-11-25 04:30:00|11151.4|11145.4|11151.4|11145.4|11151.5|11145.5|11150.4|11144.4|0
1669350900000|2022-11-25 04:35:00|11151.5|11145.5|11151.5|11145.5|11151.5|11145.5|11151.4|11145.4|0
1669351200000|2022-11-25 04:40:00|11151.4|11145.4|11151.5|11145.5|11151.5|11145.5|11151.4|11145.4|0
1669351500000|2022-11-25 04:45:00|11151.4|11145.4|11151.5|11145.5|11151.5|11145.5|11151.4|11145.4|0
1669352100000|2022-11-25 04:55:00|11151.4|11145.4|11151.4|11145.4|11151.5|11145.5|11151.4|11145.4|0
1669352700000|2022-11-25 05:05:00|11151.5|11145.5|11153.6|11147.6|11153.6|11147.6|11151.4|11145.4|0
1669353000000|2022-11-25 05:10:00|11153.7|11147.7|11153.6|11147.6|11155.9|11149.9|11153.6|11147.6|0
1669353300000|2022-11-25 05:15:00|11153.7|11147.7|11153.6|11147.6|11153.7|11147.7|11153.6|11147.6|0
1669353600000|2022-11-25 05:20:00|11153.7|11147.7|11153.6|11147.6|11153.7|11147.7|11153.6|11147.6|0
1669353900000|2022-11-25 05:25:00|11153.5|11147.5|11151.4|11145.4|11153.6|11147.6|11151.4|11145.4|0
1669354200000|2022-11-25 05:30:00|11153.6|11147.6|11155.8|11149.8|11155.8|11149.8|11153.6|11147.6|0
1669354500000|2022-11-25 05:35:00|11153.6|11147.6|11155.8|11149.8|11155.8|11149.8|11153.6|11147.6|0
1669354800000|2022-11-25 05:40:00|11154.7|11148.7|11153.6|11147.6|11155.8|11149.8|11153.6|11147.6|0
1669355100000|2022-11-25 05:45:00|11153.5|11147.5|11153.6|11147.6|11153.6|11147.6|11153.5|11147.5|0
1669355400000|2022-11-25 05:50:00|11152.5|11146.5|11151.4|11145.4|11152.5|11146.5|11151.4|11145.4|0
1669355700000|2022-11-25 05:55:00|11153.5|11147.5|11153.5|11147.5|11153.6|11147.6|11151.4|11145.4|0
1669356000000|2022-11-25 06:00:00|11153.6|11147.6|11153.6|11147.6|11153.6|11147.6|11153.6|11147.6|0
1669356300000|2022-11-25 06:05:00|11153.5|11147.5|11153.6|11147.6|11153.6|11147.6|11153.5|11147.5|0
1669356600000|2022-11-25 06:10:00|11155.8|11149.8|11155.8|11149.8|11155.8|11149.8|11155.8|11149.8|0
1669356900000|2022-11-25 06:15:00|11153.6|11147.6|11151.4|11145.4|11153.6|11147.6|11151.4|11145.4|0
1669357200000|2022-11-25 06:20:00|11153.6|11147.6|11151.4|11145.4|11153.6|11147.6|11151.4|11145.4|0
1669357500000|2022-11-25 06:25:00|11152.5|11146.5|11149.2|11143.2|11152.5|11146.5|11149.1|11143.1|0
1669357800000|2022-11-25 06:30:00|11151.4|11145.4|11153.6|11147.6|11153.6|11147.6|11151.4|11145.4|0
1669358400000|2022-11-25 06:40:00|11155.8|11149.8|11155.8|11149.8|11155.8|11149.8|11155.8|11149.8|0
1669359300000|2022-11-25 06:55:00|11153.6|11147.6|11153.6|11147.6|11153.6|11147.6|11151.4|11145.4|0
1669359600000|2022-11-25 07:00:00|11152.5|11150.5|11155|11153|11158.5|11156.5|11151|11149|57
1669359900000|2022-11-25 07:05:00|11155.5|11153.5|11160.5|11158.5|11161|11159|11155.5|11153.5|35
1669360200000|2022-11-25 07:10:00|11160|11158|11160|11158|11163.5|11161.5|11158|11156|28
1669360500000|2022-11-25 07:15:00|11159.5|11157.5|11155.5|11153.5|11160.5|11158.5|11155.5|11153.5|12
1669360800000|2022-11-25 07:20:00|11156|11154|11157.5|11155.5|11158|11156|11156|11154|16
1669361100000|2022-11-25 07:25:00|11158|11156|11164.5|11162.5|11166|11164|11158|11156|12
1669361400000|2022-11-25 07:30:00|11164|11162|11162.5|11160.5|11165.5|11163.5|11160.5|11158.5|14
1669361700000|2022-11-25 07:35:00|11163|11161|11159|11157|11164.5|11162.5|11158.5|11156.5|12
1669362000000|2022-11-25 07:40:00|11161|11159|11166.5|11164.5|11166.5|11164.5|11161|11159|13
1669362300000|2022-11-25 07:45:00|11166|11164|11167.5|11165.5|11168|11166|11164.5|11162.5|3
1669362600000|2022-11-25 07:50:00|11167|11165|11162.5|11160.5|11167|11165|11160|11158|11
1669362900000|2022-11-25 07:55:00|11163|11161|11172|11170|11172|11170|11162.5|11160.5|62
1669363200000|2022-11-25 08:00:00|11171.5|11169.5|11172|11170|11182.5|11180.5|11159|11157|936
1669363500000|2022-11-25 08:05:00|11172.5|11170.5|11185|11183|11186|11184|11168.5|11166.5|236
1669363800000|2022-11-25 08:10:00|11184|11182|11187|11185|11192|11190|11183.5|11181.5|120
1669364100000|2022-11-25 08:15:00|11187.5|11185.5|11180.5|11178.5|11188|11186|11178|11176|171
1669364400000|2022-11-25 08:20:00|11180|11178|11180.5|11178.5|11181|11179|11174.5|11172.5|126
1669364700000|2022-11-25 08:25:00|11181|11179|11170.5|11168.5|11184.5|11182.5|11169|11167|95
1669365000000|2022-11-25 08:30:00|11171|11169|11170.5|11168.5|11174.5|11172.5|11166|11164|173
1669365300000|2022-11-25 08:35:00|11172|11170|11165|11163|11174|11172|11163|11161|156
1669365600000|2022-11-25 08:40:00|11163.9|11161.9|11162.9|11160.9|11164.9|11162.9|11157.9|11155.9|103
1669365900000|2022-11-25 08:45:00|11162.4|11160.4|11159.9|11157.9|11162.4|11160.4|11156.4|11154.4|111
1669366200000|2022-11-25 08:50:00|11159.4|11157.4|11156.4|11154.4|11160.9|11158.9|11153.4|11151.4|87
1669366500000|2022-11-25 08:55:00|11155.9|11153.9|11159.9|11157.9|11160.9|11158.9|11150.9|11148.9|121
1669366800000|2022-11-25 09:00:00|11160.4|11158.4|11159.4|11157.4|11161.4|11159.4|11154.9|11152.9|85
1669367100000|2022-11-25 09:05:00|11158.9|11156.9|11159.4|11157.4|11162.4|11160.4|11154.9|11152.9|137
1669367400000|2022-11-25 09:10:00|11158.9|11156.9|11158.4|11156.4|11163.4|11161.4|11157.9|11155.9|55
1669367700000|2022-11-25 09:15:00|11157.9|11155.9|11152.4|11150.4|11162.4|11160.4|11147.9|11145.9|104
1669368000000|2022-11-25 09:20:00|11151.9|11149.9|11152.4|11150.4|11154.9|11152.9|11148.9|11146.9|79
1669368300000|2022-11-25 09:25:00|11152.9|11150.9|11155.9|11153.9|11159.4|11157.4|11151.9|11149.9|186
1669368600000|2022-11-25 09:30:00|11156.4|11154.4|11153.4|11151.4|11157.9|11155.9|11151.9|11149.9|68
1669368900000|2022-11-25 09:35:00|11153.9|11151.9|11153.4|11151.4|11156.4|11154.4|11151.9|11149.9|58
1669369200000|2022-11-25 09:40:00|11152.9|11150.9|11149.4|11147.4|11159.4|11157.4|11145.9|11143.9|405
1669369500000|2022-11-25 09:45:00|11148.9|11146.9|11150.9|11148.9|11153.4|11151.4|11147.4|11145.4|65
1669369800000|2022-11-25 09:50:00|11150.4|11148.4|11146.4|11144.4|11150.9|11148.9|11144.9|11142.9|100
1669370100000|2022-11-25 09:55:00|11145.9|11143.9|11148.4|11146.4|11149.4|11147.4|11143.9|11141.9|75
1669370400000|2022-11-25 10:00:00|11148.9|11146.9|11143.9|11141.9|11148.9|11146.9|11142.4|11140.4|68
1669370700000|2022-11-25 10:05:00|11144.4|11142.4|11143.9|11141.9|11144.9|11142.9|11140.9|11138.9|73
1669371000000|2022-11-25 10:10:00|11144.4|11142.4|11144.9|11142.9|11147.9|11145.9|11142.4|11140.4|73
1669371300000|2022-11-25 10:15:00|11145.9|11143.9|11152.4|11150.4|11152.9|11150.9|11145.9|11143.9|43
1669371600000|2022-11-25 10:20:00|11152.9|11150.9|11153.4|11151.4|11157.4|11155.4|11151.9|11149.9|89
1669371900000|2022-11-25 10:25:00|11153.9|11151.9|11157.9|11155.9|11158.9|11156.9|11152.9|11150.9|43
1669372200000|2022-11-25 10:30:00|11158.4|11156.4|11162.9|11160.9|11163.9|11161.9|11153.9|11151.9|59
1669372500000|2022-11-25 10:35:00|11162.4|11160.4|11163.9|11161.9|11164.9|11162.9|11160.4|11158.4|45
1669372800000|2022-11-25 10:40:00|11163.4|11161.4|11167.9|11165.9|11169.4|11167.4|11163.4|11161.4|67
1669373100000|2022-11-25 10:45:00|11168.4|11166.4|11172.4|11170.4|11172.9|11170.9|11167.9|11165.9|96
1669373400000|2022-11-25 10:50:00|11171.9|11169.9|11177.9|11175.9|11177.9|11175.9|11171.9|11169.9|270
1669373700000|2022-11-25 10:55:00|11177.4|11175.4|11174.9|11172.9|11179.9|11177.9|11174.9|11172.9|213
1669374000000|2022-11-25 11:00:00|11175.4|11173.4|11175.4|11173.4|11175.9|11173.9|11171.9|11169.9|72
1669374300000|2022-11-25 11:05:00|11175.9|11173.9|11172.4|11170.4|11176.9|11174.9|11171.9|11169.9|32
1669374600000|2022-11-25 11:10:00|11171.9|11169.9|11178.4|11176.4|11178.4|11176.4|11170.9|11168.9|68
1669374900000|2022-11-25 11:15:00|11178.9|11176.9|11172.4|11170.4|11178.9|11176.9|11171.4|11169.4|45
1669375200000|2022-11-25 11:20:00|11172.9|11170.9|11173.9|11171.9|11173.9|11171.9|11169.9|11167.9|41
1669375500000|2022-11-25 11:25:00|11173.4|11171.4|11175.9|11173.9|11175.9|11173.9|11172.9|11170.9|70
1669375800000|2022-11-25 11:30:00|11175.4|11173.4|11175.9|11173.9|11176.9|11174.9|11173.9|11171.9|60
1669376100000|2022-11-25 11:35:00|11175.4|11173.4|11172.4|11170.4|11175.9|11173.9|11172.4|11170.4|11
1669376400000|2022-11-25 11:40:00|11172.9|11170.9|11170.9|11168.9|11174.9|11172.9|11170.9|11168.9|62
1669376700000|2022-11-25 11:45:00|11171.4|11169.4|11168.4|11166.4|11171.9|11169.9|11166.9|11164.9|63
1669377000000|2022-11-25 11:50:00|11168.9|11166.9|11165.9|11163.9|11169.9|11167.9|11164.9|11162.9|76
1669377300000|2022-11-25 11:55:00|11166.4|11164.4|11168.9|11166.9|11169.9|11167.9|11165.9|11163.9|59
1669377600000|2022-11-25 12:00:00|11168.4|11166.4|11169.9|11167.9|11170.9|11168.9|11163.9|11161.9|105
1669377900000|2022-11-25 12:05:00|11170.4|11168.4|11170.9|11168.9|11171.9|11169.9|11169.4|11167.4|72
1669378200000|2022-11-25 12:10:00|11169.9|11167.9|11170.9|11168.9|11172.4|11170.4|11168.9|11166.9|113
1669378500000|2022-11-25 12:15:00|11170.4|11168.4|11169.4|11167.4|11171.9|11169.9|11167.9|11165.9|45
1669378800000|2022-11-25 12:20:00|11168.9|11166.9|11171.9|11169.9|11171.9|11169.9|11167.4|11165.4|72
1669379100000|2022-11-25 12:25:00|11171.4|11169.4|11171.9|11169.9|11173.9|11171.9|11168.4|11166.4|82
1669379400000|2022-11-25 12:30:00|11171.4|11169.4|11172.9|11170.9|11173.9|11171.9|11170.9|11168.9|58
1669379700000|2022-11-25 12:35:00|11172.4|11170.4|11178.4|11176.4|11178.4|11176.4|11169.9|11167.9|106
1669380000000|2022-11-25 12:40:00|11177.9|11175.9|11175.4|11173.4|11179.4|11177.4|11175.4|11173.4|46
1669380300000|2022-11-25 12:45:00|11175.9|11173.9|11176.4|11174.4|11178.4|11176.4|11174.9|11172.9|66
1669380600000|2022-11-25 12:50:00|11176.9|11174.9|11176.4|11174.4|11180.4|11178.4|11175.9|11173.9|63
1669380900000|2022-11-25 12:55:00|11175.9|11173.9|11175.4|11173.4|11178.4|11176.4|11174.4|11172.4|66
1669381200000|2022-11-25 13:00:00|11174.9|11172.9|11176.4|11174.4|11177.9|11175.9|11174.4|11172.4|96
1669381500000|2022-11-25 13:05:00|11176.9|11174.9|11171.9|11169.9|11177.4|11175.4|11171.4|11169.4|107
1669381800000|2022-11-25 13:10:00|11171.4|11169.4|11175.4|11173.4|11178.4|11176.4|11171.4|11169.4|83
1669382100000|2022-11-25 13:15:00|11175.9|11173.9|11175.4|11173.4|11177.4|11175.4|11172.4|11170.4|135
1669382400000|2022-11-25 13:20:00|11174.9|11172.9|11171.4|11169.4|11177.4|11175.4|11169.4|11167.4|154
1669382700000|2022-11-25 13:25:00|11170.9|11168.9|11167.9|11165.9|11171.4|11169.4|11166.4|11164.4|160
1669383000000|2022-11-25 13:30:00|11167.4|11165.4|11164.4|11162.4|11168.4|11166.4|11163.4|11161.4|112
1669383300000|2022-11-25 13:35:00|11163.9|11161.9|11168.9|11166.9|11170.9|11168.9|11162.9|11160.9|112
1669383600000|2022-11-25 13:40:00|11169.4|11167.4|11171.9|11169.9|11173.9|11171.9|11168.9|11166.9|67
1669383900000|2022-11-25 13:45:00|11171.4|11169.4|11165.4|11163.4|11171.9|11169.9|11162.4|11160.4|148
1669384200000|2022-11-25 13:50:00|11164.9|11162.9|11165.4|11163.4|11168.4|11166.4|11164.9|11162.9|138
1669384500000|2022-11-25 13:55:00|11164.4|11162.4|11162.4|11160.4|11165.4|11163.4|11159.4|11157.4|101
1669384800000|2022-11-25 14:00:00|11161.9|11159.9|11158.4|11156.4|11162.4|11160.4|11158.4|11156.4|86
1669385100000|2022-11-25 14:05:00|11157.9|11155.9|11160.4|11158.4|11160.4|11158.4|11153.9|11151.9|70
1669385400000|2022-11-25 14:10:00|11159.9|11157.9|11157.4|11155.4|11160.9|11158.9|11155.4|11153.4|49
1669385700000|2022-11-25 14:15:00|11157.9|11155.9|11154.4|11152.4|11158.9|11156.9|11154.4|11152.4|82
1669386000000|2022-11-25 14:20:00|11153.4|11151.4|11155.4|11153.4|11156.4|11154.4|11151.4|11149.4|122
1669386300000|2022-11-25 14:25:00|11155.9|11153.9|11159.9|11157.9|11161.9|11159.9|11155.4|11153.4|163
1669386600000|2022-11-25 14:30:00|11160.4|11158.4|11161.4|11159.4|11170.4|11168.4|11160.4|11158.4|332
1669386900000|2022-11-25 14:35:00|11161.9|11159.9|11164.4|11162.4|11171.4|11169.4|11161.4|11159.4|268
1669387200000|2022-11-25 14:40:00|11163.4|11161.4|11158.9|11156.9|11164.4|11162.4|11157.4|11155.4|153
1669387500000|2022-11-25 14:45:00|11159.4|11157.4|11160.4|11158.4|11161.9|11159.9|11157.4|11155.4|119
1669387800000|2022-11-25 14:50:00|11160.9|11158.9|11162.4|11160.4|11166.4|11164.4|11160.4|11158.4|152
1669388100000|2022-11-25 14:55:00|11162.9|11160.9|11163.9|11161.9|11167.4|11165.4|11161.4|11159.4|254
1669388400000|2022-11-25 15:00:00|11164.4|11162.4|11156.9|11154.9|11164.9|11162.9|11156.4|11154.4|184
1669388700000|2022-11-25 15:05:00|11157.4|11155.4|11157.4|11155.4|11159.4|11157.4|11154.4|11152.4|436
1669389000000|2022-11-25 15:10:00|11157.7|11155.7|11155.7|11153.7|11158.7|11156.7|11154.7|11152.7|91
1669389300000|2022-11-25 15:15:00|11156.2|11154.2|11152.7|11150.7|11158.7|11156.7|11152.7|11150.7|97
1669389600000|2022-11-25 15:20:00|11152.2|11150.2|11161.2|11159.2|11161.2|11159.2|11150.7|11148.7|147
1669389900000|2022-11-25 15:25:00|11160.7|11158.7|11158.2|11156.2|11163.7|11161.7|11156.7|11154.7|107
1669390200000|2022-11-25 15:30:00|11157.7|11155.7|11157.7|11155.7|11162.7|11160.7|11157.7|11155.7|110
1669390500000|2022-11-25 15:35:00|11158.2|11156.2|11152.7|11150.7|11159.7|11157.7|11150.7|11148.7|105
1669390800000|2022-11-25 15:40:00|11153.2|11151.2|11151.7|11149.7|11154.7|11152.7|11151.2|11149.2|125
1669391100000|2022-11-25 15:45:00|11152.2|11150.2|11151.7|11149.7|11154.2|11152.2|11149.7|11147.7|165
1669391400000|2022-11-25 15:50:00|11152.2|11150.2|11156.2|11154.2|11156.7|11154.7|11149.7|11147.7|158
1669391700000|2022-11-25 15:55:00|11156.7|11154.7|11158.7|11156.7|11160.7|11158.7|11156.2|11154.2|91
1669392000000|2022-11-25 16:00:00|11159.2|11157.2|11163.7|11161.7|11165.2|11163.2|11156.7|11154.7|133
1669392300000|2022-11-25 16:05:00|11164.2|11162.2|11165.2|11163.2|11166.7|11164.7|11162.2|11160.2|121
1669392600000|2022-11-25 16:10:00|11164.7|11162.7|11168.2|11166.2|11170.7|11168.7|11162.7|11160.7|180
1669392900000|2022-11-25 16:15:00|11167.7|11165.7|11173.7|11171.7|11175.2|11173.2|11167.7|11165.7|424
1669393200000|2022-11-25 16:20:00|11174.7|11172.7|11170.2|11168.2|11176.7|11174.7|11169.7|11167.7|439
1669393500000|2022-11-25 16:25:00|11169.7|11167.7|11175.7|11173.7|11175.7|11173.7|11165.7|11163.7|1298
1669393800000|2022-11-25 16:30:00|11174.7|11172.7|11172.7|11170.7|11177.2|11175.2|11168.7|11166.7|614
1669394100000|2022-11-25 16:35:00|11172.2|11170.2|11186.7|11184.7|11186.7|11184.7|11171.7|11169.7|627
1669394400000|2022-11-25 16:40:00|11186.2|11184.2|11187.2|11185.2|11187.7|11185.7|11183.7|11181.7|80
1669394700000|2022-11-25 16:45:00|11187.7|11185.7|11188.7|11186.7|11189.7|11187.7|11186.7|11184.7|79
1669395000000|2022-11-25 16:50:00|11189.2|11187.2|11189.7|11187.7|11189.7|11187.7|11187.2|11185.2|74
1669395300000|2022-11-25 16:55:00|11189.2|11187.2|11185.2|11183.2|11189.7|11187.7|11184.7|11182.7|46
1669395600000|2022-11-25 17:00:00|11184.7|11182.7|11180.7|11178.7|11185.2|11183.2|11180.7|11178.7|6
1669395900000|2022-11-25 17:05:00|11180.2|11178.2|11176.7|11174.7|11181.2|11179.2|11176.2|11174.2|11
1669396200000|2022-11-25 17:10:00|11176.2|11174.2|11174.7|11172.7|11176.2|11174.2|11171.2|11169.2|31
1669396500000|2022-11-25 17:15:00|11175.2|11173.2|11174.2|11172.2|11175.2|11173.2|11171.7|11169.7|10
1669396800000|2022-11-25 17:20:00|11174.7|11172.7|11174.2|11172.2|11174.7|11172.7|11173.7|11171.7|5
1669397100000|2022-11-25 17:25:00|11174.7|11172.7|11174.2|11172.2|11175.7|11173.7|11173.2|11171.2|5
1669397400000|2022-11-25 17:30:00|11173.7|11171.7|11173.2|11171.2|11175.7|11173.7|11172.7|11170.7|30
1669397700000|2022-11-25 17:35:00|11172.7|11170.7|11177.2|11175.2|11178.7|11176.7|11172.7|11170.7|78
1669398000000|2022-11-25 17:40:00|11177.7|11175.7|11174.2|11172.2|11177.7|11175.7|11173.7|11171.7|9
1669398300000|2022-11-25 17:45:00|11174.7|11172.7|11173.2|11171.2|11174.7|11172.7|11171.7|11169.7|29
1669398600000|2022-11-25 17:50:00|11173.7|11171.7|11175.2|11173.2|11176.2|11174.2|11173.7|11171.7|25
1669398900000|2022-11-25 17:55:00|11174.7|11172.7|11176.2|11174.2|11177.2|11175.2|11174.7|11172.7|45
1669399200000|2022-11-25 18:00:00|11176.7|11174.7|11177.7|11175.7|11180.2|11178.2|11175.7|11173.7|12
1669399500000|2022-11-25 18:05:00|11178.2|11176.2|11178.7|11176.7|11179.2|11177.2|11175.2|11173.2|19
1669399800000|2022-11-25 18:10:00|11179.2|11177.2|11184.7|11182.7|11189.7|11187.7|11179.2|11177.2|49
1669400100000|2022-11-25 18:15:00|11185.2|11183.2|11187.7|11185.7|11187.7|11185.7|11185.2|11183.2|0
1669400400000|2022-11-25 18:20:00|11188.7|11186.7|11185.2|11183.2|11188.7|11186.7|11185.2|11183.2|5
1669400700000|2022-11-25 18:25:00|11184.7|11182.7|11184.7|11182.7|11184.7|11182.7|11184.7|11182.7|0
1669402500000|2022-11-25 18:55:00|11184.2|11182.2|11184.7|11182.7|11184.7|11182.7|11184.2|11182.2|0
1669403700000|2022-11-25 19:15:00|11184.2|11182.2|11184.7|11182.7|11184.7|11182.7|11184.2|11182.2|0
1669404300000|2022-11-25 19:25:00|11185.2|11183.2|11186.2|11184.2|11186.2|11184.2|11185.2|11183.2|0
1669404600000|2022-11-25 19:30:00|11185.2|11183.2|11185.2|11183.2|11185.2|11183.2|11185.2|11183.2|0
1669404900000|2022-11-25 19:35:00|11184.7|11182.7|11185.7|11183.7|11185.7|11183.7|11184.7|11182.7|0
1669407300000|2022-11-25 20:15:00|11185.2|11183.2|11186.2|11184.2|11187.2|11185.2|11185.2|11183.2|0
1669407600000|2022-11-25 20:20:00|11186.7|11184.7|11186.7|11184.7|11186.7|11184.7|11186.2|11184.2|0
1669407900000|2022-11-25 20:25:00|11187.2|11185.2|11187.2|11185.2|11187.2|11185.2|11187.2|11185.2|0
1669408500000|2022-11-25 20:35:00|11184.7|11182.7|11187.2|11185.2|11187.7|11185.7|11184.7|11182.7|1
1669408800000|2022-11-25 20:40:00|11188.7|11186.7|11188.2|11186.2|11188.7|11186.7|11186.2|11184.2|3
1669409100000|2022-11-25 20:45:00|11189.2|11187.2|11187.7|11185.7|11190.7|11188.7|11187.7|11185.7|7
1669409400000|2022-11-25 20:50:00|11187.2|11185.2|11186.2|11184.2|11187.2|11185.2|11185.7|11183.7|1
1669409700000|2022-11-25 20:55:00|11185.7|11183.7|11187.9|11181.9|11188|11185.7|11182.7|11179.7|20
1669410000000|2022-11-25 21:00:00|11185.7|11179.7|11185.6|11179.6|11185.7|11179.7|11185.6|11179.6|0
1669413300000|2022-11-25 21:55:00|11186|11180|11186|11180|11186|11180|11186|11180|0
1669413600000|2022-11-25 22:00:00|11186.1|11180.1|11186.1|11180.1|11186.1|11180.1|11186.1|11180.1|0
1669590000000|2022-11-27 23:00:00|11159.4|11153.4|11161.5|11155.5|11163.7|11157.7|11158.5|11152.5|0
1669590300000|2022-11-27 23:05:00|11161.6|11155.6|11164|11158|11165.8|11159.8|11161.6|11155.6|0
1669590600000|2022-11-27 23:10:00|11164.4|11158.4|11167.6|11161.6|11168|11162|11163.5|11157.5|0
1669590900000|2022-11-27 23:15:00|11167.8|11161.8|11167.6|11161.6|11170.1|11164.1|11165.8|11159.8|0
1669591200000|2022-11-27 23:20:00|11167.3|11161.3|11165.8|11159.8|11167.3|11161.3|11164.9|11158.9|0
1669591500000|2022-11-27 23:25:00|11165.7|11159.7|11166.2|11160.2|11167.6|11161.6|11164|11158|0
1669591800000|2022-11-27 23:30:00|11166|11160|11164|11158|11166.7|11160.7|11162.8|11156.8|0
1669592100000|2022-11-27 23:35:00|11163.9|11157.9|11161|11155|11164|11158|11161|11155|0
1669592400000|2022-11-27 23:40:00|11160.6|11154.6|11158.8|11152.8|11161.5|11155.5|11158.8|11152.8|0
1669592700000|2022-11-27 23:45:00|11159|11153|11157.7|11151.7|11159.7|11153.7|11156.3|11150.3|0
1669593000000|2022-11-27 23:50:00|11157.2|11151.2|11158.8|11152.8|11159.7|11153.7|11157.2|11151.2|0
1669593300000|2022-11-27 23:55:00|11158.4|11152.4|11155.9|11149.9|11159.3|11153.3|11155.4|11149.4|0
1669593600000|2022-11-28 00:00:00|11155.4|11149.4|11157.7|11151.7|11159.3|11153.3|11155.4|11149.4|0
1669593900000|2022-11-28 00:05:00|11157.2|11151.2|11156.8|11150.8|11159.3|11153.3|11155.9|11149.9|0
1669594200000|2022-11-28 00:10:00|11156.6|11150.6|11155.9|11149.9|11156.8|11150.8|11155.4|11149.4|0
1669594500000|2022-11-28 00:15:00|11155.7|11149.7|11143.7|11137.7|11155.9|11149.9|11139.3|11133.3|0
1669594800000|2022-11-28 00:20:00|11141.5|11135.5|11141.5|11135.5|11142.6|11136.6|11141.5|11135.5|0
1669595100000|2022-11-28 00:25:00|11141.4|11135.4|11143.7|11137.7|11143.7|11137.7|11141.4|11135.4|0
1669595400000|2022-11-28 00:30:00|11145.9|11139.9|11143.7|11137.7|11145.9|11139.9|11143.7|11137.7|0
1669595700000|2022-11-28 00:35:00|11145.9|11139.9|11143.7|11137.7|11145.9|11139.9|11141.5|11135.5|0
1669596000000|2022-11-28 00:40:00|11143.8|11137.8|11146|11140|11146|11140|11143.7|11137.7|0
1669596300000|2022-11-28 00:45:00|11145.9|11139.9|11143.8|11137.8|11145.9|11139.9|11143.7|11137.7|0
1669596600000|2022-11-28 00:50:00|11143.7|11137.7|11141.4|11135.4|11145.9|11139.9|11141.3|11135.3|0
1669596900000|2022-11-28 00:55:00|11139.3|11133.3|11141.4|11135.4|11141.5|11135.5|11139.3|11133.3|0
1669597200000|2022-11-28 01:00:00|11139.2|11133.2|11139.2|11133.2|11141.4|11135.4|11139.2|11133.2|0
1669597500000|2022-11-28 01:05:00|11139.1|11133.1|11138.9|11132.9|11139.1|11133.1|11136.7|11130.7|0
1669597800000|2022-11-28 01:10:00|11139|11133|11136.7|11130.7|11139|11133|11136.7|11130.7|0
1669598100000|2022-11-28 01:15:00|11134.5|11128.5|11132.3|11126.3|11136.8|11130.8|11130.1|11124.1|0
1669598400000|2022-11-28 01:20:00|11132.2|11126.2|11127.6|11121.6|11132.2|11126.2|11125.3|11119.3|0
1669598700000|2022-11-28 01:25:00|11127.5|11121.5|11125.3|11119.3|11127.6|11121.6|11125.3|11119.3|0
1669599000000|2022-11-28 01:30:00|11127.5|11121.5|11120.9|11114.9|11127.5|11121.5|11120.9|11114.9|0
1669599300000|2022-11-28 01:35:00|11120.8|11114.8|11123|11117|11123|11117|11118.4|11112.4|0
1669599600000|2022-11-28 01:40:00|11120.8|11114.8|11123|11117|11125.2|11119.2|11120.8|11114.8|0
1669599900000|2022-11-28 01:45:00|11120.8|11114.8|11118.6|11112.6|11123|11117|11118.6|11112.6|0
1669600200000|2022-11-28 01:50:00|11120.8|11114.8|11123|11117|11123|11117|11118.6|11112.6|0
1669600500000|2022-11-28 01:55:00|11120.8|11114.8|11123|11117|11123|11117|11120.8|11114.8|0
1669600800000|2022-11-28 02:00:00|11120.8|11114.8|11118.5|11112.5|11123|11117|11118.5|11112.5|0
1669601100000|2022-11-28 02:05:00|11118.4|11112.4|11116.2|11110.2|11118.5|11112.5|11116.2|11110.2|0
1669601400000|2022-11-28 02:10:00|11116.3|11110.3|11120.7|11114.7|11120.7|11114.7|11116.3|11110.3|0
1669601700000|2022-11-28 02:15:00|11120.8|11114.8|11123|11117|11123|11117|11120.7|11114.7|0
1669602000000|2022-11-28 02:20:00|11125.2|11119.2|11123|11117|11125.2|11119.2|11123|11117|0
1669602300000|2022-11-28 02:25:00|11125.2|11119.2|11125.2|11119.2|11125.3|11119.3|11125.2|11119.2|0
1669602600000|2022-11-28 02:30:00|11125.3|11119.3|11127.5|11121.5|11127.5|11121.5|11123|11117|0
1669602900000|2022-11-28 02:35:00|11127.4|11121.4|11129.7|11123.7|11129.7|11123.7|11125.2|11119.2|0
1669603200000|2022-11-28 02:40:00|11129.6|11123.6|11134.1|11128.1|11134.1|11128.1|11129.6|11123.6|0
1669603500000|2022-11-28 02:45:00|11131.9|11125.9|11131.9|11125.9|11131.9|11125.9|11131.9|11125.9|0
1669603800000|2022-11-28 02:50:00|11129.7|11123.7|11129.7|11123.7|11129.7|11123.7|11129.7|11123.7|0
1669604100000|2022-11-28 02:55:00|11131.9|11125.9|11134.1|11128.1|11134.1|11128.1|11131.9|11125.9|0
1669604400000|2022-11-28 03:00:00|11131.9|11125.9|11134.1|11128.1|11134.1|11128.1|11131.9|11125.9|0
1669604700000|2022-11-28 03:05:00|11131.9|11125.9|11129.6|11123.6|11133|11127|11129.6|11123.6|0
1669605000000|2022-11-28 03:10:00|11130.7|11124.7|11131.8|11125.8|11131.8|11125.8|11130.7|11124.7|0
1669605300000|2022-11-28 03:15:00|11129.6|11123.6|11131.8|11125.8|11131.8|11125.8|11129.6|11123.6|0
1669605600000|2022-11-28 03:20:00|11131.9|11125.9|11129.7|11123.7|11131.9|11125.9|11129.6|11123.6|0
1669605900000|2022-11-28 03:25:00|11129.8|11123.8|11132|11126|11132|11126|11129.8|11123.8|0
1669606800000|2022-11-28 03:40:00|11133.1|11127.1|11132|11126|11134.2|11128.2|11132|11126|0
1669607100000|2022-11-28 03:45:00|11134.2|11128.2|11134.1|11128.1|11134.2|11128.2|11134.1|11128.1|0
1669607400000|2022-11-28 03:50:00|11134.2|11128.2|11134.2|11128.2|11134.2|11128.2|11134.1|11128.1|0
1669607700000|2022-11-28 03:55:00|11134.1|11128.1|11131.9|11125.9|11134.2|11128.2|11131.9|11125.9|0
1669608000000|2022-11-28 04:00:00|11132|11126|11134.2|11128.2|11134.2|11128.2|11131.9|11125.9|0
1669608300000|2022-11-28 04:05:00|11133.1|11127.1|11132|11126|11134.2|11128.2|11132|11126|0
1669608600000|2022-11-28 04:10:00|11133.1|11127.1|11132|11126|11133.1|11127.1|11132|11126|0
1669608900000|2022-11-28 04:15:00|11133.1|11127.1|11134.2|11128.2|11134.2|11128.2|11133.1|11127.1|0
1669610100000|2022-11-28 04:35:00|11134.1|11128.1|11134.1|11128.1|11134.2|11128.2|11134.1|11128.1|0
1669610400000|2022-11-28 04:40:00|11134.2|11128.2|11134.2|11128.2|11136.4|11130.4|11134.1|11128.1|0
1669610700000|2022-11-28 04:45:00|11134.1|11128.1|11134.2|11128.2|11134.2|11128.2|11134.1|11128.1|0
1669611000000|2022-11-28 04:50:00|11134.1|11128.1|11134.3|11128.3|11134.3|11128.3|11134.1|11128.1|0
1669611600000|2022-11-28 05:00:00|11134.2|11128.2|11129.7|11123.7|11134.2|11128.2|11129.7|11123.7|0
1669611900000|2022-11-28 05:05:00|11127.5|11121.5|11125.3|11119.3|11127.5|11121.5|11125.3|11119.3|0
1669612200000|2022-11-28 05:10:00|11127.5|11121.5|11125.4|11119.4|11127.5|11121.5|11125.3|11119.3|0
1669612500000|2022-11-28 05:15:00|11125.3|11119.3|11125.3|11119.3|11127.5|11121.5|11123.1|11117.1|0
1669612800000|2022-11-28 05:20:00|11127.5|11121.5|11125.3|11119.3|11127.5|11121.5|11125.3|11119.3|0
1669613100000|2022-11-28 05:25:00|11125.2|11119.2|11123|11117|11125.2|11119.2|11123|11117|0
1669613400000|2022-11-28 05:30:00|11122.9|11116.9|11127.5|11121.5|11127.5|11121.5|11118.5|11112.5|0
1669613700000|2022-11-28 05:35:00|11129.7|11123.7|11127.5|11121.5|11129.7|11123.7|11125.3|11119.3|0
1669614000000|2022-11-28 05:40:00|11125.3|11119.3|11125.3|11119.3|11127.5|11121.5|11125.3|11119.3|0
1669614300000|2022-11-28 05:45:00|11126.4|11120.4|11129.6|11123.6|11129.7|11123.7|11125.3|11119.3|0
1669614600000|2022-11-28 05:50:00|11129.7|11123.7|11129.6|11123.6|11131.9|11125.9|11129.6|11123.6|0
1669614900000|2022-11-28 05:55:00|11127.4|11121.4|11131.9|11125.9|11131.9|11125.9|11127.3|11121.3|0
1669615200000|2022-11-28 06:00:00|11131.8|11125.8|11134.3|11128.3|11136.5|11130.5|11131.8|11125.8|0
1669615500000|2022-11-28 06:05:00|11134.2|11128.2|11132.1|11126.1|11134.3|11128.3|11129.8|11123.8|0
1669615800000|2022-11-28 06:10:00|11129.9|11123.9|11132.1|11126.1|11132.1|11126.1|11129.8|11123.8|0
1669616100000|2022-11-28 06:15:00|11133.2|11127.2|11134.3|11128.3|11134.3|11128.3|11132.1|11126.1|0
1669616400000|2022-11-28 06:20:00|11133.2|11127.2|11134.3|11128.3|11134.4|11128.4|11133.2|11127.2|0
1669616700000|2022-11-28 06:25:00|11134.4|11128.4|11134.3|11128.3|11134.4|11128.4|11132.1|11126.1|0
1669617000000|2022-11-28 06:30:00|11134.4|11128.4|11139.9|11133.9|11141|11135|11134.3|11128.3|0
1669617300000|2022-11-28 06:35:00|11138.8|11132.8|11143.3|11137.3|11143.3|11137.3|11138.8|11132.8|0
1669617600000|2022-11-28 06:40:00|11142.2|11136.2|11141.1|11135.1|11143.3|11137.3|11141|11135|0
1669617900000|2022-11-28 06:45:00|11142.2|11136.2|11141.1|11135.1|11142.2|11136.2|11141.1|11135.1|0
1669618200000|2022-11-28 06:50:00|11143.3|11137.3|11143.1|11137.1|11143.3|11137.3|11141.1|11135.1|0
1669618500000|2022-11-28 06:55:00|11144.2|11138.2|11143.1|11137.1|11144.2|11138.2|11140.9|11134.9|0
1669618800000|2022-11-28 07:00:00|11153.7|11151.7|11160.2|11158.2|11167.7|11165.7|11153.7|11151.7|100
1669619100000|2022-11-28 07:05:00|11160.7|11158.7|11146.2|11144.2|11161.2|11159.2|11143.2|11141.2|103
1669619400000|2022-11-28 07:10:00|11145.7|11143.7|11154.2|11152.2|11155.2|11153.2|11145.2|11143.2|57
1669619700000|2022-11-28 07:15:00|11154.7|11152.7|11162.2|11160.2|11164.2|11162.2|11154.7|11152.7|41
1669620000000|2022-11-28 07:20:00|11162.7|11160.7|11161.2|11159.2|11167.2|11165.2|11160.7|11158.7|32
1669620300000|2022-11-28 07:25:00|11161.7|11159.7|11165.2|11163.2|11167.2|11165.2|11161.2|11159.2|21
1669620600000|2022-11-28 07:30:00|11165.7|11163.7|11159.2|11157.2|11166.2|11164.2|11158.7|11156.7|31
1669620900000|2022-11-28 07:35:00|11159.7|11157.7|11160.2|11158.2|11161.2|11159.2|11156.7|11154.7|23
1669621200000|2022-11-28 07:40:00|11159.7|11157.7|11162.2|11160.2|11164.7|11162.7|11158.7|11156.7|11
1669621500000|2022-11-28 07:45:00|11161.7|11159.7|11153.2|11151.2|11162.2|11160.2|11152.7|11150.7|35
1669621800000|2022-11-28 07:50:00|11152.7|11150.7|11153.7|11151.7|11157.2|11155.2|11152.2|11150.2|13
1669622100000|2022-11-28 07:55:00|11154.2|11152.2|11144.7|11142.7|11155.2|11153.2|11141.2|11139.2|181
1669622400000|2022-11-28 08:00:00|11146.7|11144.7|11152.2|11150.2|11162.2|11160.2|11146.7|11144.7|652
1669622700000|2022-11-28 08:05:00|11152.7|11150.7|11177.2|11175.2|11178.2|11176.2|11150.2|11148.2|476
1669623000000|2022-11-28 08:10:00|11176.7|11174.7|11182.2|11180.2|11187.2|11185.2|11174.7|11172.7|267
1669623300000|2022-11-28 08:15:00|11181.2|11179.2|11178.7|11176.7|11186.2|11184.2|11174.2|11172.2|286
1669623600000|2022-11-28 08:20:00|11178.2|11176.2|11180.2|11178.2|11185.2|11183.2|11178.2|11176.2|139
1669623900000|2022-11-28 08:25:00|11179.7|11177.7|11179.7|11177.7|11182.7|11180.7|11175.7|11173.7|163
1669624200000|2022-11-28 08:30:00|11179.2|11177.2|11159.7|11157.7|11180.7|11178.7|11159.7|11157.7|454
1669624500000|2022-11-28 08:35:00|11158.7|11156.7|11141.2|11139.2|11161.2|11159.2|11140.7|11138.7|399
1669624800000|2022-11-28 08:40:00|11139.8|11137.8|11140.3|11138.3|11147.3|11145.3|11136.3|11134.3|231
1669625100000|2022-11-28 08:45:00|11139.8|11137.8|11129.3|11127.3|11141.3|11139.3|11126.3|11124.3|272
1669625400000|2022-11-28 08:50:00|11128.8|11126.8|11137.8|11135.8|11140.3|11138.3|11126.3|11124.3|172
1669625700000|2022-11-28 08:55:00|11137.3|11135.3|11118.3|11116.3|11137.8|11135.8|11116.3|11114.3|125
1669626000000|2022-11-28 09:00:00|11117.8|11115.8|11124.3|11122.3|11128.3|11126.3|11113.8|11111.8|199
1669626300000|2022-11-28 09:05:00|11124.8|11122.8|11127.3|11125.3|11131.3|11129.3|11119.3|11117.3|161
1669626600000|2022-11-28 09:10:00|11126.8|11124.8|11122.3|11120.3|11129.8|11127.8|11119.3|11117.3|89
1669626900000|2022-11-28 09:15:00|11121.8|11119.8|11139.3|11137.3|11139.3|11137.3|11121.8|11119.8|122
1669627200000|2022-11-28 09:20:00|11138.3|11136.3|11133.8|11131.8|11141.3|11139.3|11131.3|11129.3|94
1669627500000|2022-11-28 09:25:00|11134.3|11132.3|11121.3|11119.3|11140.8|11138.8|11120.8|11118.8|142
1669627800000|2022-11-28 09:30:00|11120.8|11118.8|11122.8|11120.8|11125.3|11123.3|11117.8|11115.8|308
1669628100000|2022-11-28 09:35:00|11122.3|11120.3|11126.8|11124.8|11127.8|11125.8|11117.8|11115.8|121
1669628400000|2022-11-28 09:40:00|11127.3|11125.3|11131.3|11129.3|11134.3|11132.3|11126.8|11124.8|75
1669628700000|2022-11-28 09:45:00|11130.8|11128.8|11118.8|11116.8|11135.3|11133.3|11118.3|11116.3|158
1669629000000|2022-11-28 09:50:00|11119.3|11117.3|11120.3|11118.3|11123.8|11121.8|11117.3|11115.3|87
1669629300000|2022-11-28 09:55:00|11120.8|11118.8|11122.8|11120.8|11125.8|11123.8|11117.3|11115.3|129
1669629600000|2022-11-28 10:00:00|11122.3|11120.3|11122.8|11120.8|11124.8|11122.8|11116.8|11114.8|150
1669629900000|2022-11-28 10:05:00|11123.3|11121.3|11133.3|11131.3|11133.3|11131.3|11121.8|11119.8|161
1669630200000|2022-11-28 10:10:00|11133.8|11131.8|11133.8|11131.8|11135.8|11133.8|11131.3|11129.3|383
1669630500000|2022-11-28 10:15:00|11134.3|11132.3|11142.3|11140.3|11144.3|11142.3|11133.8|11131.8|381
1669630800000|2022-11-28 10:20:00|11141.8|11139.8|11150.8|11148.8|11152.8|11150.8|11139.3|11137.3|416
1669631100000|2022-11-28 10:25:00|11149.8|11147.8|11155.8|11153.8|11156.8|11154.8|11147.8|11145.8|449
1669631400000|2022-11-28 10:30:00|11156.3|11154.3|11161.8|11159.8|11161.8|11159.8|11155.3|11153.3|127
1669631700000|2022-11-28 10:35:00|11161.3|11159.3|11162.8|11160.8|11167.8|11165.8|11160.8|11158.8|74
1669632000000|2022-11-28 10:40:00|11163.3|11161.3|11173.8|11171.8|11174.8|11172.8|11162.8|11160.8|126
1669632300000|2022-11-28 10:45:00|11174.3|11172.3|11166.8|11164.8|11174.8|11172.8|11166.3|11164.3|128
1669632600000|2022-11-28 10:50:00|11167.3|11165.3|11169.8|11167.8|11170.3|11168.3|11166.3|11164.3|269
1669632900000|2022-11-28 10:55:00|11169.3|11167.3|11165.8|11163.8|11169.8|11167.8|11164.8|11162.8|72
1669633200000|2022-11-28 11:00:00|11166.3|11164.3|11160.8|11158.8|11166.3|11164.3|11156.3|11154.3|145
1669633500000|2022-11-28 11:05:00|11161.3|11159.3|11163.3|11161.3|11167.3|11165.3|11158.3|11156.3|88
1669633800000|2022-11-28 11:10:00|11163.8|11161.8|11156.8|11154.8|11163.8|11161.8|11156.8|11154.8|155
1669634100000|2022-11-28 11:15:00|11156.3|11154.3|11156.8|11154.8|11160.8|11158.8|11153.3|11151.3|134
1669634400000|2022-11-28 11:20:00|11157.3|11155.3|11159.3|11157.3|11162.3|11160.3|11156.8|11154.8|89
1669634700000|2022-11-28 11:25:00|11159.8|11157.8|11159.3|11157.3|11161.3|11159.3|11155.3|11153.3|71
1669635000000|2022-11-28 11:30:00|11159.8|11157.8|11154.3|11152.3|11160.3|11158.3|11152.8|11150.8|92
1669635300000|2022-11-28 11:35:00|11153.8|11151.8|11151.8|11149.8|11158.3|11156.3|11149.3|11147.3|75
1669635600000|2022-11-28 11:40:00|11152.3|11150.3|11150.3|11148.3|11155.8|11153.8|11149.8|11147.8|40
1669635900000|2022-11-28 11:45:00|11149.8|11147.8|11150.3|11148.3|11150.8|11148.8|11145.3|11143.3|103
1669636200000|2022-11-28 11:50:00|11150.8|11148.8|11149.8|11147.8|11151.3|11149.3|11147.8|11145.8|58
1669636500000|2022-11-28 11:55:00|11150.3|11148.3|11151.8|11149.8|11153.3|11151.3|11147.3|11145.3|64
1669636800000|2022-11-28 12:00:00|11151.3|11149.3|11151.3|11149.3|11156.8|11154.8|11151.3|11149.3|92
1669637100000|2022-11-28 12:05:00|11151.8|11149.8|11161.3|11159.3|11161.3|11159.3|11151.3|11149.3|83
1669637400000|2022-11-28 12:10:00|11160.3|11158.3|11163.3|11161.3|11164.3|11162.3|11160.3|11158.3|38
1669637700000|2022-11-28 12:15:00|11163.8|11161.8|11160.3|11158.3|11166.3|11164.3|11158.3|11156.3|67
1669638000000|2022-11-28 12:20:00|11159.8|11157.8|11160.3|11158.3|11162.3|11160.3|11158.3|11156.3|40
1669638300000|2022-11-28 12:25:00|11159.3|11157.3|11160.3|11158.3|11160.3|11158.3|11158.8|11156.8|40
1669638600000|2022-11-28 12:30:00|11160.8|11158.8|11160.8|11158.8|11162.8|11160.8|11158.3|11156.3|58
1669638900000|2022-11-28 12:35:00|11160.3|11158.3|11161.3|11159.3|11164.8|11162.8|11159.3|11157.3|103
1669639200000|2022-11-28 12:40:00|11162.1|11160.1|11165.6|11163.6|11166.6|11164.6|11161.1|11159.1|34
1669639500000|2022-11-28 12:45:00|11166.1|11164.1|11170.6|11168.6|11173.1|11171.1|11166.1|11164.1|52
1669639800000|2022-11-28 12:50:00|11170.1|11168.1|11176.1|11174.1|11176.1|11174.1|11169.1|11167.1|54
1669640100000|2022-11-28 12:55:00|11175.6|11173.6|11179.1|11177.1|11179.6|11177.6|11174.1|11172.1|81
1669640400000|2022-11-28 13:00:00|11178.6|11176.6|11172.1|11170.1|11179.1|11177.1|11170.1|11168.1|84
1669640700000|2022-11-28 13:05:00|11171.6|11169.6|11168.1|11166.1|11174.6|11172.6|11168.1|11166.1|53
1669641000000|2022-11-28 13:10:00|11167.6|11165.6|11165.1|11163.1|11170.1|11168.1|11165.1|11163.1|78
1669641300000|2022-11-28 13:15:00|11164.6|11162.6|11166.6|11164.6|11169.1|11167.1|11164.1|11162.1|77
1669641600000|2022-11-28 13:20:00|11166.1|11164.1|11164.6|11162.6|11166.6|11164.6|11160.6|11158.6|198
1669641900000|2022-11-28 13:25:00|11164.1|11162.1|11171.1|11169.1|11171.1|11169.1|11163.1|11161.1|59
1669642200000|2022-11-28 13:30:00|11171.6|11169.6|11179.6|11177.6|11180.1|11178.1|11171.6|11169.6|162
1669642500000|2022-11-28 13:35:00|11179.1|11177.1|11174.6|11172.6|11180.6|11178.6|11173.6|11171.6|174
1669642800000|2022-11-28 13:40:00|11174.1|11172.1|11167.1|11165.1|11175.1|11173.1|11166.6|11164.6|47
1669643100000|2022-11-28 13:45:00|11166.6|11164.6|11167.1|11165.1|11167.1|11165.1|11164.1|11162.1|24
1669643400000|2022-11-28 13:50:00|11166.6|11164.6|11167.1|11165.1|11170.1|11168.1|11165.1|11163.1|172
1669643700000|2022-11-28 13:55:00|11167.6|11165.6|11169.6|11167.6|11169.6|11167.6|11166.1|11164.1|119
1669644000000|2022-11-28 14:00:00|11169.1|11167.1|11163.6|11161.6|11169.6|11167.6|11162.6|11160.6|268
1669644300000|2022-11-28 14:05:00|11163.1|11161.1|11161.1|11159.1|11164.1|11162.1|11156.1|11154.1|138
1669644600000|2022-11-28 14:10:00|11160.6|11158.6|11168.6|11166.6|11169.1|11167.1|11160.1|11158.1|134
1669644900000|2022-11-28 14:15:00|11169.1|11167.1|11161.6|11159.6|11169.1|11167.1|11160.1|11158.1|210
1669645200000|2022-11-28 14:20:00|11161.1|11159.1|11165.1|11163.1|11165.6|11163.6|11160.1|11158.1|108
1669645500000|2022-11-28 14:25:00|11165.6|11163.6|11168.1|11166.1|11168.1|11166.1|11164.1|11162.1|103
1669645800000|2022-11-28 14:30:00|11167.6|11165.6|11186.6|11184.6|11186.6|11184.6|11167.6|11165.6|450
1669646100000|2022-11-28 14:35:00|11186.1|11184.1|11189.6|11187.6|11194.1|11192.1|11186.1|11184.1|229
1669646400000|2022-11-28 14:40:00|11190.1|11188.1|11186.1|11184.1|11190.1|11188.1|11178.1|11176.1|220
1669646700000|2022-11-28 14:45:00|11186.6|11184.6|11187.1|11185.1|11190.1|11188.1|11185.1|11183.1|138
1669647000000|2022-11-28 14:50:00|11187.6|11185.6|11192.1|11190.1|11194.6|11192.6|11185.1|11183.1|188
1669647300000|2022-11-28 14:55:00|11191.1|11189.1|11185.1|11183.1|11191.6|11189.6|11183.1|11181.1|205
1669647600000|2022-11-28 15:00:00|11184.1|11182.1|11187.1|11185.1|11189.1|11187.1|11182.1|11180.1|249
1669647900000|2022-11-28 15:05:00|11187.6|11185.6|11189.1|11187.1|11190.1|11188.1|11187.1|11185.1|152
1669648200000|2022-11-28 15:10:00|11189.2|11187.2|11191.2|11189.2|11192.2|11190.2|11185.2|11183.2|138
1669648500000|2022-11-28 15:15:00|11190.7|11188.7|11200.2|11198.2|11200.7|11198.7|11190.2|11188.2|184
1669648800000|2022-11-28 15:20:00|11198.2|11196.2|11190.2|11188.2|11201.2|11199.2|11190.2|11188.2|338
1669649100000|2022-11-28 15:25:00|11190.7|11188.7|11195.2|11193.2|11195.2|11193.2|11184.2|11182.2|202
1669649400000|2022-11-28 15:30:00|11194.7|11192.7|11188.2|11186.2|11195.2|11193.2|11186.7|11184.7|168
1669649700000|2022-11-28 15:35:00|11187.7|11185.7|11189.2|11187.2|11192.2|11190.2|11186.2|11184.2|78
1669650000000|2022-11-28 15:40:00|11188.7|11186.7|11193.2|11191.2|11194.7|11192.7|11188.2|11186.2|241
1669650300000|2022-11-28 15:45:00|11192.2|11190.2|11186.2|11184.2|11193.2|11191.2|11186.2|11184.2|66
1669650600000|2022-11-28 15:50:00|11185.7|11183.7|11179.2|11177.2|11187.2|11185.2|11178.2|11176.2|273
1669650900000|2022-11-28 15:55:00|11178.2|11176.2|11178.7|11176.7|11183.2|11181.2|11176.2|11174.2|173
1669651200000|2022-11-28 16:00:00|11179.7|11177.7|11173.7|11171.7|11182.2|11180.2|11173.7|11171.7|232
1669651500000|2022-11-28 16:05:00|11174.2|11172.2|11173.7|11171.7|11176.7|11174.7|11168.2|11166.2|179
1669651800000|2022-11-28 16:10:00|11174.2|11172.2|11172.2|11170.2|11174.2|11172.2|11170.2|11168.2|186
1669652100000|2022-11-28 16:15:00|11171.2|11169.2|11169.2|11167.2|11175.2|11173.2|11168.7|11166.7|614
1669652400000|2022-11-28 16:20:00|11169.7|11167.7|11171.2|11169.2|11175.2|11173.2|11164.2|11162.2|888
1669652700000|2022-11-28 16:25:00|11170.7|11168.7|11163.2|11161.2|11171.2|11169.2|11159.2|11157.2|1527
1669653000000|2022-11-28 16:30:00|11162.2|11160.2|11159.2|11157.2|11166.2|11164.2|11159.2|11157.2|882
1669653300000|2022-11-28 16:35:00|11160.2|11158.2|11163.2|11161.2|11163.7|11161.7|11159.7|11157.7|186
1669653600000|2022-11-28 16:40:00|11163.7|11161.7|11164.2|11162.2|11166.2|11164.2|11161.7|11159.7|93
1669653900000|2022-11-28 16:45:00|11163.7|11161.7|11164.7|11162.7|11165.2|11163.2|11159.2|11157.2|40
1669654200000|2022-11-28 16:50:00|11164.2|11162.2|11168.2|11166.2|11168.2|11166.2|11162.2|11160.2|18
1669654500000|2022-11-28 16:55:00|11167.7|11165.7|11166.2|11164.2|11167.7|11165.7|11165.7|11163.7|21
1669654800000|2022-11-28 17:00:00|11166.7|11164.7|11161.7|11159.7|11170.2|11168.2|11152.7|11150.7|65
1669655100000|2022-11-28 17:05:00|11161.2|11159.2|11155.2|11153.2|11175.7|11173.7|11154.2|11152.2|92
1669655400000|2022-11-28 17:10:00|11155.7|11153.7|11159.2|11157.2|11159.7|11157.7|11154.2|11152.2|15
1669655700000|2022-11-28 17:15:00|11159.7|11157.7|11166.7|11164.7|11169.7|11167.7|11159.2|11157.2|45
1669656000000|2022-11-28 17:20:00|11166.2|11164.2|11163.7|11161.7|11168.2|11166.2|11163.2|11161.2|9
1669656300000|2022-11-28 17:25:00|11164.2|11162.2|11163.7|11161.7|11167.7|11165.7|11163.2|11161.2|8
1669656600000|2022-11-28 17:30:00|11164.2|11162.2|11165.7|11163.7|11169.7|11167.7|11163.7|11161.7|17
1669656900000|2022-11-28 17:35:00|11166.2|11164.2|11165.7|11163.7|11170.7|11168.7|11165.2|11163.2|9
1669657200000|2022-11-28 17:40:00|11166.2|11164.2|11165.2|11163.2|11168.7|11166.7|11164.2|11162.2|9
1669657500000|2022-11-28 17:45:00|11165.7|11163.7|11161.7|11159.7|11166.7|11164.7|11161.2|11159.2|18
1669657800000|2022-11-28 17:50:00|11161.2|11159.2|11152.7|11150.7|11161.2|11159.2|11151.2|11149.2|32
1669658100000|2022-11-28 17:55:00|11152.2|11150.2|11154.7|11152.7|11157.7|11155.7|11152.2|11150.2|20
1669658400000|2022-11-28 18:00:00|11153.7|11151.7|11154.7|11152.7|11156.7|11154.7|11151.7|11149.7|14
1669658700000|2022-11-28 18:05:00|11155.2|11153.2|11154.7|11152.7|11158.2|11156.2|11153.2|11151.2|68
1669659000000|2022-11-28 18:10:00|11155.2|11153.2|11157.7|11155.7|11157.7|11155.7|11153.7|11151.7|49
1669659300000|2022-11-28 18:15:00|11157.2|11155.2|11158.2|11156.2|11158.2|11156.2|11155.7|11153.7|18
1669659600000|2022-11-28 18:20:00|11157.7|11155.7|11159.7|11157.7|11159.7|11157.7|11157.2|11155.2|7
1669659900000|2022-11-28 18:25:00|11159.2|11157.2|11156.2|11154.2|11160.7|11158.7|11155.7|11153.7|5
1669660200000|2022-11-28 18:30:00|11155.2|11153.2|11153.7|11151.7|11157.2|11155.2|11152.7|11150.7|8
1669660500000|2022-11-28 18:35:00|11153.2|11151.2|11158.7|11156.7|11159.7|11157.7|11152.7|11150.7|12
1669660800000|2022-11-28 18:40:00|11158.2|11156.2|11153.2|11151.2|11158.2|11156.2|11152.7|11150.7|7
1669661100000|2022-11-28 18:45:00|11152.7|11150.7|11154.7|11152.7|11156.2|11154.2|11152.7|11150.7|5
1669661400000|2022-11-28 18:50:00|11154.2|11152.2|11152.7|11150.7|11154.7|11152.7|11151.2|11149.2|6
1669661700000|2022-11-28 18:55:00|11152.2|11150.2|11150.2|11148.2|11153.2|11151.2|11147.7|11145.7|19
1669662000000|2022-11-28 19:00:00|11149.7|11147.7|11150.7|11148.7|11153.7|11151.7|11148.7|11146.7|7
1669662300000|2022-11-28 19:05:00|11151.2|11149.2|11147.7|11145.7|11151.7|11149.7|11146.7|11144.7|23
1669662600000|2022-11-28 19:10:00|11147.2|11145.2|11145.2|11143.2|11147.7|11145.7|11144.7|11142.7|10
1669662900000|2022-11-28 19:15:00|11145.7|11143.7|11147.7|11145.7|11150.2|11148.2|11145.2|11143.2|11
1669663200000|2022-11-28 19:20:00|11148.2|11146.2|11147.7|11145.7|11150.2|11148.2|11145.2|11143.2|16
1669663500000|2022-11-28 19:25:00|11147.2|11145.2|11143.7|11141.7|11147.2|11145.2|11143.7|11141.7|3
1669663800000|2022-11-28 19:30:00|11144.2|11142.2|11147.2|11145.2|11147.2|11145.2|11141.2|11139.2|21
1669664100000|2022-11-28 19:35:00|11146.7|11144.7|11147.7|11145.7|11148.2|11146.2|11146.2|11144.2|6
1669664400000|2022-11-28 19:40:00|11147.2|11145.2|11147.2|11145.2|11147.7|11145.7|11145.2|11143.2|3
1669664700000|2022-11-28 19:45:00|11146.7|11144.7|11145.7|11143.7|11148.7|11146.7|11145.2|11143.2|9
1669665000000|2022-11-28 19:50:00|11146.2|11144.2|11146.2|11144.2|11147.7|11145.7|11144.7|11142.7|8
1669665300000|2022-11-28 19:55:00|11145.7|11143.7|11144.7|11142.7|11146.7|11144.7|11143.2|11141.2|20
1669665600000|2022-11-28 20:00:00|11145.2|11143.2|11140.7|11138.7|11146.2|11144.2|11140.7|11138.7|32
1669665900000|2022-11-28 20:05:00|11141.2|11139.2|11144.7|11142.7|11145.7|11143.7|11140.2|11138.2|24
1669666200000|2022-11-28 20:10:00|11144.2|11142.2|11139.2|11137.2|11144.7|11142.7|11137.7|11135.7|14
1669666500000|2022-11-28 20:15:00|11139.7|11137.7|11139.7|11137.7|11141.7|11139.7|11137.2|11135.2|16
1669666800000|2022-11-28 20:20:00|11140.2|11138.2|11138.7|11136.7|11142.2|11140.2|11138.7|11136.7|18
1669667100000|2022-11-28 20:25:00|11139.2|11137.2|11137.7|11135.7|11140.2|11138.2|11136.2|11134.2|49
1669667400000|2022-11-28 20:30:00|11137.2|11135.2|11141.2|11139.2|11142.2|11140.2|11135.2|11133.2|46
1669667700000|2022-11-28 20:35:00|11142.2|11140.2|11143.2|11141.2|11146.2|11144.2|11141.7|11139.7|21
1669668000000|2022-11-28 20:40:00|11142.7|11140.7|11144.7|11142.7|11145.7|11143.7|11142.2|11140.2|12
1669668300000|2022-11-28 20:45:00|11145.2|11143.2|11135.2|11133.2|11146.7|11144.7|11135.2|11133.2|25
1669668600000|2022-11-28 20:50:00|11135.7|11133.7|11144.7|11142.7|11144.7|11142.7|11135.7|11133.7|22
1669668900000|2022-11-28 20:55:00|11145.2|11143.2|11152.1|11146.1|11153.7|11151.7|11144.2|11142.2|67
1669669200000|2022-11-28 21:00:00|11151.8|11145.8|11154.7|11148.7|11159.5|11153.5|11151.8|11145.8|350
1669669500000|2022-11-28 21:05:00|11154.3|11148.3|11157.7|11151.7|11157.7|11151.7|11153.8|11147.8|0
1669669800000|2022-11-28 21:10:00|11158.1|11152.1|11159.5|11153.5|11160.4|11154.4|11158.1|11152.1|6743
1669670100000|2022-11-28 21:15:00|11159|11153|11159|11153|11159.9|11153.9|11158.1|11152.1|0
1669670400000|2022-11-28 21:20:00|11158.6|11152.6|11157.7|11151.7|11159.9|11153.9|11157.5|11151.5|0
1669670700000|2022-11-28 21:25:00|11157.3|11151.3|11157.3|11151.3|11157.7|11151.7|11156.8|11150.8|0
1669671000000|2022-11-28 21:30:00|11157.2|11151.2|11157.3|11151.3|11157.3|11151.3|11155.4|11149.4|0
1669671300000|2022-11-28 21:35:00|11157.5|11151.5|11157.3|11151.3|11158.2|11152.2|11156.3|11150.3|0
1669671600000|2022-11-28 21:40:00|11157.7|11151.7|11158.2|11152.2|11158.2|11152.2|11157.3|11151.3|0
1669671900000|2022-11-28 21:45:00|11158.6|11152.6|11159.8|11153.8|11159.8|11153.8|11158.2|11152.2|0
1669672200000|2022-11-28 21:50:00|11159.7|11153.7|11158.6|11152.6|11159.8|11153.8|11158.6|11152.6|0
1669672500000|2022-11-28 21:55:00|11158.2|11152.2|11157.5|11151.5|11158.2|11152.2|11156.1|11150.1|0
1669672800000|2022-11-28 22:00:00|11157.3|11151.3|11156.4|11150.4|11157.3|11151.3|11155.9|11149.9|0
1669673100000|2022-11-28 22:05:00|11156.6|11150.6|11156.6|11150.6|11156.6|11150.6|11155.7|11149.7|0
1669673400000|2022-11-28 22:10:00|11156.1|11150.1|11156.1|11150.1|11156.1|11150.1|11156.1|11150.1|0
1669673700000|2022-11-28 22:15:00|11155.9|11149.9|11157|11151|11157|11151|11155.7|11149.7|0
1669674000000|2022-11-28 22:20:00|11157.3|11151.3|11155.9|11149.9|11157.5|11151.5|11155.9|11149.9|0
1669674300000|2022-11-28 22:25:00|11156.1|11150.1|11155.7|11149.7|11157.5|11151.5|11155.2|11149.2|0
1669674600000|2022-11-28 22:30:00|11156.8|11150.8|11156.3|11150.3|11156.8|11150.8|11155.4|11149.4|0
1669674900000|2022-11-28 22:35:00|11156.4|11150.4|11156.6|11150.6|11156.6|11150.6|11155.7|11149.7|0
1669675200000|2022-11-28 22:40:00|11156.4|11150.4|11155.7|11149.7|11156.4|11150.4|11155.7|11149.7|0
1669675500000|2022-11-28 22:45:00|11155.9|11149.9|11155|11149|11156.1|11150.1|11155|11149|0
1669675800000|2022-11-28 22:50:00|11155.7|11149.7|11155.7|11149.7|11155.7|11149.7|11154.8|11148.8|0
1669676100000|2022-11-28 22:55:00|11155.4|11149.4|11156.6|11150.6|11156.6|11150.6|11155.4|11149.4|0
1669676400000|2022-11-28 23:00:00|11158.4|11152.4|11155|11149|11159.3|11153.3|11154.3|11148.3|0
1669676700000|2022-11-28 23:05:00|11155.2|11149.2|11155.4|11149.4|11156.8|11150.8|11155|11149|0
1669677000000|2022-11-28 23:10:00|11155.7|11149.7|11153.4|11147.4|11155.9|11149.9|11153.4|11147.4|0
1669677300000|2022-11-28 23:15:00|11153.6|11147.6|11156.8|11150.8|11157.3|11151.3|11152.9|11146.9|0
1669677600000|2022-11-28 23:20:00|11157|11151|11157.3|11151.3|11158.2|11152.2|11156.8|11150.8|0
1669677900000|2022-11-28 23:25:00|11157|11151|11156.8|11150.8|11158.2|11152.2|11153.9|11147.9|0
1669678200000|2022-11-28 23:30:00|11157.3|11151.3|11153.9|11147.9|11157.3|11151.3|11153.9|11147.9|0
1669678500000|2022-11-28 23:35:00|11154.1|11148.1|11155.4|11149.4|11156.3|11150.3|11153.9|11147.9|0
1669678800000|2022-11-28 23:40:00|11155|11149|11157.3|11151.3|11158.2|11152.2|11154.3|11148.3|0
1669679100000|2022-11-28 23:45:00|11157.2|11151.2|11155.4|11149.4|11157.7|11151.7|11153.9|11147.9|0
1669679400000|2022-11-28 23:50:00|11155.5|11149.5|11156.8|11150.8|11157.7|11151.7|11155|11149|0
1669679700000|2022-11-28 23:55:00|11156.3|11150.3|11156.3|11150.3|11157.7|11151.7|11155.9|11149.9|0
1669680000000|2022-11-29 00:00:00|11156.4|11150.4|11154.4|11148.4|11157.3|11151.3|11152.6|11146.6|0
1669680300000|2022-11-29 00:05:00|11155.1|11149.1|11154.4|11148.4|11157.3|11151.3|11153.9|11147.9|0
1669680600000|2022-11-29 00:10:00|11154.1|11148.1|11154.4|11148.4|11155.5|11149.5|11153.5|11147.5|0
1669680900000|2022-11-29 00:15:00|11154.1|11148.1|11146|11140|11154.4|11148.4|11141.5|11135.5|0
1669681200000|2022-11-29 00:20:00|11148.2|11142.2|11150.5|11144.5|11150.5|11144.5|11145.9|11139.9|0
1669681500000|2022-11-29 00:25:00|11152.7|11146.7|11154.9|11148.9|11154.9|11148.9|11152.7|11146.7|0
1669681800000|2022-11-29 00:30:00|11152.7|11146.7|11150.5|11144.5|11152.7|11146.7|11146.1|11140.1|0
1669682100000|2022-11-29 00:35:00|11150.6|11144.6|11154.9|11148.9|11155|11149|11150.5|11144.5|0
1669682400000|2022-11-29 00:40:00|11155|11149|11154.9|11148.9|11157.2|11151.2|11152.7|11146.7|0
1669682700000|2022-11-29 00:45:00|11156|11150|11154.9|11148.9|11157.1|11151.1|11154.9|11148.9|0
1669683000000|2022-11-29 00:50:00|11156|11150|11157.2|11151.2|11159.4|11153.4|11154.9|11148.9|0
1669683300000|2022-11-29 00:55:00|11157.1|11151.1|11154.9|11148.9|11157.2|11151.2|11152.7|11146.7|0
1669683900000|2022-11-29 01:05:00|11156|11150|11157.2|11151.2|11159.4|11153.4|11154.9|11148.9|0
1669684200000|2022-11-29 01:10:00|11157.1|11151.1|11157.2|11151.2|11157.2|11151.2|11154.9|11148.9|0
1669684500000|2022-11-29 01:15:00|11157.1|11151.1|11157.1|11151.1|11157.1|11151.1|11154.9|11148.9|0
1669684800000|2022-11-29 01:20:00|11157|11151|11154.8|11148.8|11157.1|11151.1|11152.6|11146.6|0
1669685100000|2022-11-29 01:25:00|11154.9|11148.9|11154.9|11148.9|11157.1|11151.1|11154.9|11148.9|0
1669685400000|2022-11-29 01:30:00|11154.8|11148.8|11152.6|11146.6|11159.3|11153.3|11152.5|11146.5|0
1669685700000|2022-11-29 01:35:00|11152.5|11146.5|11154.8|11148.8|11157|11151|11152.5|11146.5|0
1669686000000|2022-11-29 01:40:00|11154.9|11148.9|11159.3|11153.3|11159.4|11153.4|11154.9|11148.9|0
1669686300000|2022-11-29 01:45:00|11159.4|11153.4|11159.4|11153.4|11161.6|11155.6|11159.4|11153.4|0
1669686600000|2022-11-29 01:50:00|11159.3|11153.3|11161.6|11155.6|11163.8|11157.8|11159.3|11153.3|0
1669686900000|2022-11-29 01:55:00|11162.7|11156.7|11163.8|11157.8|11163.9|11157.9|11161.6|11155.6|0
1669687200000|2022-11-29 02:00:00|11161.6|11155.6|11162.7|11156.7|11163.8|11157.8|11161.6|11155.6|0
1669687500000|2022-11-29 02:05:00|11161.6|11155.6|11163.8|11157.8|11163.8|11157.8|11161.6|11155.6|0
1669687800000|2022-11-29 02:10:00|11166|11160|11163.8|11157.8|11166|11160|11163.8|11157.8|0
1669688100000|2022-11-29 02:15:00|11166|11160|11166|11160|11166|11160|11163.8|11157.8|0
1669688400000|2022-11-29 02:20:00|11168.2|11162.2|11166|11160|11168.2|11162.2|11163.8|11157.8|0
1669689000000|2022-11-29 02:30:00|11166.1|11160.1|11166|11160|11168.3|11162.3|11166|11160|0
1669689300000|2022-11-29 02:35:00|11168.2|11162.2|11166|11160|11168.2|11162.2|11166|11160|0
1669689600000|2022-11-29 02:40:00|11166.1|11160.1|11166|11160|11168.3|11162.3|11166|11160|0
1669689900000|2022-11-29 02:45:00|11166.1|11160.1|11163.8|11157.8|11166.1|11160.1|11163.8|11157.8|0
1669690200000|2022-11-29 02:50:00|11161.6|11155.6|11161.6|11155.6|11161.6|11155.6|11161.5|11155.5|0
1669690500000|2022-11-29 02:55:00|11161.5|11155.5|11162.7|11156.7|11163.8|11157.8|11161.5|11155.5|0
1669690800000|2022-11-29 03:00:00|11163.8|11157.8|11166|11160|11166|11160|11161.5|11155.5|0
1669691100000|2022-11-29 03:05:00|11168.2|11162.2|11166.1|11160.1|11168.3|11162.3|11166|11160|0
1669691400000|2022-11-29 03:10:00|11168.3|11162.3|11168.3|11162.3|11168.3|11162.3|11166|11160|0
1669691700000|2022-11-29 03:15:00|11170.5|11164.5|11172.8|11166.8|11172.8|11166.8|11168.3|11162.3|0
1669692000000|2022-11-29 03:20:00|11175|11169|11172.9|11166.9|11175.1|11169.1|11172.8|11166.8|0
1669692300000|2022-11-29 03:25:00|11175.1|11169.1|11175.1|11169.1|11177.3|11171.3|11175.1|11169.1|0
1669692600000|2022-11-29 03:30:00|11177.3|11171.3|11184|11178|11184|11178|11177.3|11171.3|0
1669692900000|2022-11-29 03:35:00|11181.8|11175.8|11177.2|11171.2|11184|11178|11175|11169|0
1669693200000|2022-11-29 03:40:00|11177.3|11171.3|11175.1|11169.1|11177.3|11171.3|11175|11169|0
1669693500000|2022-11-29 03:45:00|11177.3|11171.3|11179.6|11173.6|11179.6|11173.6|11176.2|11170.2|0
1669693800000|2022-11-29 03:50:00|11179.5|11173.5|11179.6|11173.6|11181.8|11175.8|11179.5|11173.5|0
1669694100000|2022-11-29 03:55:00|11181.8|11175.8|11184|11178|11184|11178|11179.6|11173.6|0
1669694400000|2022-11-29 04:00:00|11182.9|11176.9|11184|11178|11184|11178|11181.7|11175.7|0
1669694700000|2022-11-29 04:05:00|11181.8|11175.8|11179.6|11173.6|11181.8|11175.8|11179.5|11173.5|0
1669695000000|2022-11-29 04:10:00|11180.7|11174.7|11179.6|11173.6|11181.8|11175.8|11179.6|11173.6|0
1669695300000|2022-11-29 04:15:00|11180.7|11174.7|11179.6|11173.6|11181.8|11175.8|11179.5|11173.5|0
1669695600000|2022-11-29 04:20:00|11181.8|11175.8|11184|11178|11184|11178|11179.6|11173.6|0
1669695900000|2022-11-29 04:25:00|11182.9|11176.9|11186.2|11180.2|11186.3|11180.3|11181.8|11175.8|0
1669696200000|2022-11-29 04:30:00|11186.3|11180.3|11186.3|11180.3|11186.3|11180.3|11186.3|11180.3|0
1669697100000|2022-11-29 04:45:00|11184.1|11178.1|11181.9|11175.9|11186.3|11180.3|11181.9|11175.9|0
1669697700000|2022-11-29 04:55:00|11184.1|11178.1|11184|11178|11184.1|11178.1|11184|11178|0
1669698000000|2022-11-29 05:00:00|11184.1|11178.1|11186.3|11180.3|11188.5|11182.5|11184|11178|0
1669698600000|2022-11-29 05:10:00|11186.4|11180.4|11186.3|11180.3|11186.4|11180.4|11186.3|11180.3|0
1669698900000|2022-11-29 05:15:00|11184.1|11178.1|11186.3|11180.3|11186.4|11180.4|11184.1|11178.1|0
1669699200000|2022-11-29 05:20:00|11186.4|11180.4|11184.1|11178.1|11186.4|11180.4|11184.1|11178.1|0
1669699500000|2022-11-29 05:25:00|11188.5|11182.5|11188.5|11182.5|11190.7|11184.7|11188.5|11182.5|0
1669699800000|2022-11-29 05:30:00|11189.6|11183.6|11188.4|11182.4|11190.7|11184.7|11188.4|11182.4|0
1669700100000|2022-11-29 05:35:00|11188.5|11182.5|11188.4|11182.4|11188.5|11182.5|11188.4|11182.4|0
1669700400000|2022-11-29 05:40:00|11186.2|11180.2|11188.4|11182.4|11188.4|11182.4|11186.2|11180.2|0
1669700700000|2022-11-29 05:45:00|11188.5|11182.5|11188.4|11182.4|11190.7|11184.7|11188.4|11182.4|0
1669701000000|2022-11-29 05:50:00|11188.5|11182.5|11188.5|11182.5|11188.5|11182.5|11188.4|11182.4|0
1669701300000|2022-11-29 05:55:00|11188.4|11182.4|11188.5|11182.5|11188.5|11182.5|11188.4|11182.4|0
1669701600000|2022-11-29 06:00:00|11188.4|11182.4|11186.2|11180.2|11188.5|11182.5|11186.2|11180.2|0
1669701900000|2022-11-29 06:05:00|11188.4|11182.4|11188.4|11182.4|11188.4|11182.4|11186.2|11180.2|0
1669702200000|2022-11-29 06:10:00|11187.3|11181.3|11181.8|11175.8|11188.4|11182.4|11181.7|11175.7|0
1669702500000|2022-11-29 06:15:00|11181.6|11175.6|11179.4|11173.4|11181.6|11175.6|11177.1|11171.1|0
1669702800000|2022-11-29 06:20:00|11179.3|11173.3|11177.1|11171.1|11179.4|11173.4|11177.1|11171.1|0
1669703100000|2022-11-29 06:25:00|11177.2|11171.2|11177.2|11171.2|11179.4|11173.4|11177.1|11171.1|0
1669703400000|2022-11-29 06:30:00|11180.5|11174.5|11199.3|11193.3|11201.5|11195.5|11180.5|11174.5|0
1669703700000|2022-11-29 06:35:00|11201.5|11195.5|11201.2|11195.2|11203.4|11197.4|11196.7|11190.7|0
1669704000000|2022-11-29 06:40:00|11199|11193|11191.8|11185.8|11203.5|11197.5|11191.8|11185.8|0
1669704300000|2022-11-29 06:45:00|11194|11188|11193.9|11187.9|11194|11188|11187.3|11181.3|0
1669704600000|2022-11-29 06:50:00|11197.2|11191.2|11187.1|11181.1|11198.3|11192.3|11187.1|11181.1|0
1669704900000|2022-11-29 06:55:00|11187.2|11181.2|11189.4|11183.4|11191.6|11185.6|11184.9|11178.9|0
1669705200000|2022-11-29 07:00:00|11195.7|11193.7|11196.7|11194.7|11208.2|11206.2|11193.2|11191.2|98
1669705500000|2022-11-29 07:05:00|11197.2|11195.2|11191.7|11189.7|11198.2|11196.2|11188.7|11186.7|103
1669705800000|2022-11-29 07:10:00|11191.2|11189.2|11196.7|11194.7|11196.7|11194.7|11188.7|11186.7|43
1669706100000|2022-11-29 07:15:00|11196.2|11194.2|11187.2|11185.2|11196.7|11194.7|11186.2|11184.2|45
1669706400000|2022-11-29 07:20:00|11187.7|11185.7|11176.2|11174.2|11189.2|11187.2|11175.7|11173.7|51
1669706700000|2022-11-29 07:25:00|11176.7|11174.7|11172.7|11170.7|11176.7|11174.7|11171.2|11169.2|32
1669707000000|2022-11-29 07:30:00|11173.2|11171.2|11168.7|11166.7|11184.7|11182.7|11167.7|11165.7|141
1669707300000|2022-11-29 07:35:00|11168.2|11166.2|11166.7|11164.7|11169.7|11167.7|11166.2|11164.2|15
1669707600000|2022-11-29 07:40:00|11167.2|11165.2|11167.7|11165.7|11169.2|11167.2|11163.2|11161.2|34
1669707900000|2022-11-29 07:45:00|11168.2|11166.2|11171.2|11169.2|11172.2|11170.2|11167.2|11165.2|34
1669708200000|2022-11-29 07:50:00|11171.7|11169.7|11165.7|11163.7|11172.7|11170.7|11162.7|11160.7|26
1669708500000|2022-11-29 07:55:00|11165.2|11163.2|11153.7|11151.7|11168.7|11166.7|11153.2|11151.2|136
1669708800000|2022-11-29 08:00:00|11155.7|11153.7|11166.7|11164.7|11172.7|11170.7|11145.7|11143.7|999
1669709100000|2022-11-29 08:05:00|11167.2|11165.2|11162.2|11160.2|11168.2|11166.2|11155.2|11153.2|376
1669709400000|2022-11-29 08:10:00|11161.7|11159.7|11149.7|11147.7|11167.2|11165.2|11148.7|11146.7|234
1669709700000|2022-11-29 08:15:00|11149.2|11147.2|11162.2|11160.2|11164.2|11162.2|11145.7|11143.7|231
1669710000000|2022-11-29 08:20:00|11163.2|11161.2|11162.2|11160.2|11173.2|11171.2|11162.2|11160.2|256
1669710300000|2022-11-29 08:25:00|11161.7|11159.7|11160.7|11158.7|11164.7|11162.7|11148.2|11146.2|283
1669710600000|2022-11-29 08:30:00|11161.2|11159.2|11167.2|11165.2|11171.2|11169.2|11159.2|11157.2|280
1669710900000|2022-11-29 08:35:00|11167.7|11165.7|11170.2|11168.2|11171.2|11169.2|11166.2|11164.2|227
1669711200000|2022-11-29 08:40:00|11169.9|11167.9|11156.9|11154.9|11170.9|11168.9|11154.9|11152.9|144
1669711500000|2022-11-29 08:45:00|11157.4|11155.4|11151.9|11149.9|11158.9|11156.9|11148.9|11146.9|167
1669711800000|2022-11-29 08:50:00|11153.4|11151.4|11137.9|11135.9|11158.9|11156.9|11137.9|11135.9|212
1669712100000|2022-11-29 08:55:00|11137.4|11135.4|11147.9|11145.9|11148.9|11146.9|11131.9|11129.9|244
1669712400000|2022-11-29 09:00:00|11147.4|11145.4|11135.4|11133.4|11147.9|11145.9|11134.9|11132.9|248
1669712700000|2022-11-29 09:05:00|11134.9|11132.9|11125.9|11123.9|11136.9|11134.9|11123.9|11121.9|315
1669713000000|2022-11-29 09:10:00|11126.4|11124.4|11132.4|11130.4|11138.9|11136.9|11124.9|11122.9|275
1669713300000|2022-11-29 09:15:00|11132.9|11130.9|11130.4|11128.4|11134.9|11132.9|11127.9|11125.9|164
1669713600000|2022-11-29 09:20:00|11129.9|11127.9|11139.4|11137.4|11143.9|11141.9|11129.4|11127.4|231
1669713900000|2022-11-29 09:25:00|11138.9|11136.9|11134.9|11132.9|11144.4|11142.4|11131.9|11129.9|103
1669714200000|2022-11-29 09:30:00|11136.4|11134.4|11129.9|11127.9|11140.9|11138.9|11128.9|11126.9|229
1669714500000|2022-11-29 09:35:00|11130.4|11128.4|11132.9|11130.9|11137.9|11135.9|11129.9|11127.9|254
1669714800000|2022-11-29 09:40:00|11131.9|11129.9|11122.4|11120.4|11132.9|11130.9|11120.9|11118.9|216
1669715100000|2022-11-29 09:45:00|11121.9|11119.9|11115.4|11113.4|11128.4|11126.4|11114.9|11112.9|153
1669715400000|2022-11-29 09:50:00|11115.9|11113.9|11125.4|11123.4|11125.9|11123.9|11114.9|11112.9|265
1669715700000|2022-11-29 09:55:00|11124.9|11122.9|11130.9|11128.9|11132.9|11130.9|11124.9|11122.9|132
1669716000000|2022-11-29 10:00:00|11132.4|11130.4|11139.9|11137.9|11143.9|11141.9|11132.4|11130.4|181
1669716300000|2022-11-29 10:05:00|11139.4|11137.4|11144.9|11142.9|11144.9|11142.9|11134.9|11132.9|449
1669716600000|2022-11-29 10:10:00|11145.4|11143.4|11160.4|11158.4|11162.9|11160.9|11144.9|11142.9|245
1669716900000|2022-11-29 10:15:00|11160.9|11158.9|11162.4|11160.4|11162.9|11160.9|11155.9|11153.9|137
1669717200000|2022-11-29 10:20:00|11161.9|11159.9|11162.4|11160.4|11168.9|11166.9|11161.4|11159.4|120
1669717500000|2022-11-29 10:25:00|11162.9|11160.9|11169.9|11167.9|11171.9|11169.9|11161.9|11159.9|311
1669717800000|2022-11-29 10:30:00|11169.4|11167.4|11173.9|11171.9|11179.9|11177.9|11168.9|11166.9|393
1669718100000|2022-11-29 10:35:00|11173.4|11171.4|11176.4|11174.4|11178.4|11176.4|11172.4|11170.4|259
1669718400000|2022-11-29 10:40:00|11176.9|11174.9|11169.9|11167.9|11178.9|11176.9|11169.9|11167.9|219
1669718700000|2022-11-29 10:45:00|11169.4|11167.4|11162.9|11160.9|11169.9|11167.9|11160.9|11158.9|112
1669719000000|2022-11-29 10:50:00|11162.4|11160.4|11156.9|11154.9|11163.4|11161.4|11154.9|11152.9|135
1669719300000|2022-11-29 10:55:00|11156.4|11154.4|11154.4|11152.4|11156.9|11154.9|11149.4|11147.4|194
1669719600000|2022-11-29 11:00:00|11154.9|11152.9|11148.9|11146.9|11159.9|11157.9|11148.9|11146.9|237
1669719900000|2022-11-29 11:05:00|11149.4|11147.4|11147.9|11145.9|11149.9|11147.9|11144.9|11142.9|124
1669720200000|2022-11-29 11:10:00|11147.4|11145.4|11146.4|11144.4|11148.4|11146.4|11139.9|11137.9|109
1669720500000|2022-11-29 11:15:00|11145.9|11143.9|11142.9|11140.9|11148.9|11146.9|11141.9|11139.9|148
1669720800000|2022-11-29 11:20:00|11142.4|11140.4|11149.4|11147.4|11150.9|11148.9|11142.4|11140.4|89
1669721100000|2022-11-29 11:25:00|11149.9|11147.9|11152.9|11150.9|11152.9|11150.9|11146.9|11144.9|88
1669721400000|2022-11-29 11:30:00|11153.4|11151.4|11149.9|11147.9|11153.9|11151.9|11147.9|11145.9|87
1669721700000|2022-11-29 11:35:00|11150.4|11148.4|11147.9|11145.9|11153.9|11151.9|11147.4|11145.4|89
1669722000000|2022-11-29 11:40:00|11148.4|11146.4|11142.9|11140.9|11149.4|11147.4|11141.9|11139.9|82
1669722300000|2022-11-29 11:45:00|11142.4|11140.4|11138.9|11136.9|11143.4|11141.4|11134.9|11132.9|58
1669722600000|2022-11-29 11:50:00|11138.4|11136.4|11143.9|11141.9|11143.9|11141.9|11137.9|11135.9|56
1669722900000|2022-11-29 11:55:00|11144.9|11142.9|11150.4|11148.4|11150.9|11148.9|11142.9|11140.9|145
1669723200000|2022-11-29 12:00:00|11149.9|11147.9|11147.9|11145.9|11149.9|11147.9|11143.9|11141.9|73
1669723500000|2022-11-29 12:05:00|11148.4|11146.4|11146.9|11144.9|11151.4|11149.4|11145.9|11143.9|58
1669723800000|2022-11-29 12:10:00|11146.4|11144.4|11152.4|11150.4|11153.9|11151.9|11146.4|11144.4|79
1669724100000|2022-11-29 12:15:00|11151.9|11149.9|11157.9|11155.9|11157.9|11155.9|11149.4|11147.4|70
1669724400000|2022-11-29 12:20:00|11158.4|11156.4|11166.4|11164.4|11166.9|11164.9|11155.9|11153.9|85
1669724700000|2022-11-29 12:25:00|11165.9|11163.9|11162.9|11160.9|11168.9|11166.9|11162.9|11160.9|125
1669725000000|2022-11-29 12:30:00|11163.4|11161.4|11166.4|11164.4|11167.9|11165.9|11162.9|11160.9|86
1669725300000|2022-11-29 12:35:00|11165.9|11163.9|11162.4|11160.4|11166.9|11164.9|11161.9|11159.9|99
1669725600000|2022-11-29 12:40:00|11162.6|11160.6|11158.1|11156.1|11164.1|11162.1|11157.1|11155.1|84
1669725900000|2022-11-29 12:45:00|11158.6|11156.6|11163.1|11161.1|11163.1|11161.1|11156.1|11154.1|87
1669726200000|2022-11-29 12:50:00|11162.6|11160.6|11166.6|11164.6|11166.6|11164.6|11162.1|11160.1|86
1669726500000|2022-11-29 12:55:00|11167.1|11165.1|11166.6|11164.6|11167.1|11165.1|11164.6|11162.6|74
1669726800000|2022-11-29 13:00:00|11167.1|11165.1|11160.1|11158.1|11167.1|11165.1|11159.1|11157.1|155
1669727100000|2022-11-29 13:05:00|11159.6|11157.6|11147.1|11145.1|11159.6|11157.6|11145.1|11143.1|182
1669727400000|2022-11-29 13:10:00|11147.6|11145.6|11130.1|11128.1|11149.1|11147.1|11126.6|11124.6|374
1669727700000|2022-11-29 13:15:00|11129.6|11127.6|11140.1|11138.1|11140.1|11138.1|11126.6|11124.6|165
1669728000000|2022-11-29 13:20:00|11141.1|11139.1|11155.6|11153.6|11155.6|11153.6|11140.1|11138.1|149
1669728300000|2022-11-29 13:25:00|11156.1|11154.1|11150.6|11148.6|11157.1|11155.1|11147.1|11145.1|127
1669728600000|2022-11-29 13:30:00|11151.1|11149.1|11152.1|11150.1|11158.1|11156.1|11150.6|11148.6|177
1669728900000|2022-11-29 13:35:00|11151.6|11149.6|11145.1|11143.1|11155.1|11153.1|11143.1|11141.1|145
1669729200000|2022-11-29 13:40:00|11144.6|11142.6|11143.1|11141.1|11145.6|11143.6|11136.1|11134.1|126
1669729500000|2022-11-29 13:45:00|11143.6|11141.6|11143.1|11141.1|11147.1|11145.1|11142.1|11140.1|129
1669729800000|2022-11-29 13:50:00|11143.6|11141.6|11143.1|11141.1|11145.1|11143.1|11139.6|11137.6|176
1669730100000|2022-11-29 13:55:00|11143.6|11141.6|11148.1|11146.1|11148.1|11146.1|11142.6|11140.6|204
1669730400000|2022-11-29 14:00:00|11148.6|11146.6|11149.1|11147.1|11156.1|11154.1|11148.1|11146.1|202
1669730700000|2022-11-29 14:05:00|11149.6|11147.6|11143.6|11141.6|11150.1|11148.1|11142.6|11140.6|101
1669731000000|2022-11-29 14:10:00|11144.1|11142.1|11146.1|11144.1|11150.1|11148.1|11142.6|11140.6|114
1669731300000|2022-11-29 14:15:00|11145.6|11143.6|11136.1|11134.1|11146.6|11144.6|11134.1|11132.1|164
1669731600000|2022-11-29 14:20:00|11135.6|11133.6|11143.1|11141.1|11143.6|11141.6|11132.6|11130.6|207
1669731900000|2022-11-29 14:25:00|11142.6|11140.6|11136.6|11134.6|11144.1|11142.1|11136.1|11134.1|101
1669732200000|2022-11-29 14:30:00|11137.6|11135.6|11137.1|11135.1|11139.1|11137.1|11125.6|11123.6|286
1669732500000|2022-11-29 14:35:00|11136.6|11134.6|11128.1|11126.1|11137.1|11135.1|11124.6|11122.6|276
1669732800000|2022-11-29 14:40:00|11127.6|11125.6|11119.1|11117.1|11135.1|11133.1|11115.6|11113.6|269
1669733100000|2022-11-29 14:45:00|11119.6|11117.6|11129.1|11127.1|11131.1|11129.1|11119.1|11117.1|171
1669733400000|2022-11-29 14:50:00|11128.6|11126.6|11127.1|11125.1|11130.1|11128.1|11122.6|11120.6|268
1669733700000|2022-11-29 14:55:00|11127.6|11125.6|11126.1|11124.1|11129.1|11127.1|11123.1|11121.1|359
1669734000000|2022-11-29 15:00:00|11125.6|11123.6|11129.6|11127.6|11136.6|11134.6|11124.6|11122.6|340
1669734300000|2022-11-29 15:05:00|11130.1|11128.1|11132.1|11130.1|11136.6|11134.6|11126.1|11124.1|206
1669734600000|2022-11-29 15:10:00|11133.1|11131.1|11119.6|11117.6|11134.1|11132.1|11114.1|11112.1|192
1669734900000|2022-11-29 15:15:00|11120.1|11118.1|11135.6|11133.6|11135.6|11133.6|11118.1|11116.1|184
1669735200000|2022-11-29 15:20:00|11136.1|11134.1|11133.1|11131.1|11139.1|11137.1|11131.1|11129.1|184
1669735500000|2022-11-29 15:25:00|11132.6|11130.6|11143.1|11141.1|11143.1|11141.1|11131.6|11129.6|177
1669735800000|2022-11-29 15:30:00|11142.6|11140.6|11134.1|11132.1|11143.1|11141.1|11133.6|11131.6|139
1669736100000|2022-11-29 15:35:00|11133.1|11131.1|11127.6|11125.6|11135.1|11133.1|11124.1|11122.1|151
1669736400000|2022-11-29 15:40:00|11128.1|11126.1|11128.1|11126.1|11130.1|11128.1|11126.1|11124.1|119
1669736700000|2022-11-29 15:45:00|11128.6|11126.6|11131.6|11129.6|11134.1|11132.1|11128.1|11126.1|138
1669737000000|2022-11-29 15:50:00|11131.1|11129.1|11121.1|11119.1|11133.1|11131.1|11121.1|11119.1|280
1669737300000|2022-11-29 15:55:00|11120.6|11118.6|11120.1|11118.1|11126.1|11124.1|11119.1|11117.1|188
1669737600000|2022-11-29 16:00:00|11121.1|11119.1|11110.1|11108.1|11124.1|11122.1|11108.1|11106.1|300
1669737900000|2022-11-29 16:05:00|11109.6|11107.6|11094.1|11092.1|11111.1|11109.1|11094.1|11092.1|315
1669738200000|2022-11-29 16:10:00|11093.6|11091.6|11091.6|11089.6|11098.1|11096.1|11090.1|11088.1|328
1669738500000|2022-11-29 16:15:00|11091.1|11089.1|11075.1|11073.1|11096.1|11094.1|11074.1|11072.1|946
1669738800000|2022-11-29 16:20:00|11075.6|11073.6|11076.1|11074.1|11084.1|11082.1|11073.1|11071.1|859
1669739100000|2022-11-29 16:25:00|11075.6|11073.6|11077.1|11075.1|11080.1|11078.1|11073.1|11071.1|1185
1669739400000|2022-11-29 16:30:00|11076.6|11074.6|11076.1|11074.1|11081.1|11079.1|11075.1|11073.1|663
1669739700000|2022-11-29 16:35:00|11076.6|11074.6|11078.1|11076.1|11078.6|11076.6|11070.1|11068.1|183
1669740000000|2022-11-29 16:40:00|11078.6|11076.6|11081.1|11079.1|11081.1|11079.1|11076.1|11074.1|164
1669740300000|2022-11-29 16:45:00|11081.6|11079.6|11085.1|11083.1|11085.1|11083.1|11076.6|11074.6|53
1669740600000|2022-11-29 16:50:00|11085.6|11083.6|11091.1|11089.1|11093.6|11091.6|11079.6|11077.6|199
1669740900000|2022-11-29 16:55:00|11091.6|11089.6|11105.1|11103.1|11105.6|11103.6|11091.6|11089.6|378
1669741200000|2022-11-29 17:00:00|11104.6|11102.6|11100.1|11098.1|11105.6|11103.6|11097.1|11095.1|40
1669741500000|2022-11-29 17:05:00|11100.6|11098.6|11104.6|11102.6|11107.1|11105.1|11100.6|11098.6|2122
1669741800000|2022-11-29 17:10:00|11104.1|11102.1|11105.6|11103.6|11107.1|11105.1|11100.1|11098.1|37
1669742100000|2022-11-29 17:15:00|11106.1|11104.1|11110.6|11108.6|11110.6|11108.6|11102.6|11100.6|49
1669742400000|2022-11-29 17:20:00|11110.1|11108.1|11103.6|11101.6|11110.6|11108.6|11103.6|11101.6|14
1669742700000|2022-11-29 17:25:00|11103.1|11101.1|11107.6|11105.6|11111.6|11109.6|11102.6|11100.6|360
1669743000000|2022-11-29 17:30:00|11108.1|11106.1|11109.6|11107.6|11111.1|11109.1|11107.1|11105.1|51
1669743300000|2022-11-29 17:35:00|11109.1|11107.1|11113.6|11111.6|11118.1|11116.1|11107.1|11105.1|41
1669743600000|2022-11-29 17:40:00|11114.1|11112.1|11114.6|11112.6|11118.1|11116.1|11112.6|11110.6|48
1669743900000|2022-11-29 17:45:00|11114.1|11112.1|11114.6|11112.6|11116.6|11114.6|11111.6|11109.6|13
1669744200000|2022-11-29 17:50:00|11115.1|11113.1|11114.6|11112.6|11117.6|11115.6|11114.1|11112.1|7
1669744500000|2022-11-29 17:55:00|11115.1|11113.1|11118.6|11116.6|11119.1|11117.1|11115.1|11113.1|17
1669744800000|2022-11-29 18:00:00|11118.1|11116.1|11114.6|11112.6|11118.6|11116.6|11113.6|11111.6|13
1669745100000|2022-11-29 18:05:00|11114.1|11112.1|11112.1|11110.1|11116.6|11114.6|11111.6|11109.6|7
1669745400000|2022-11-29 18:10:00|11111.6|11109.6|11116.6|11114.6|11117.6|11115.6|11110.6|11108.6|6
1669745700000|2022-11-29 18:15:00|11117.1|11115.1|11113.1|11111.1|11117.6|11115.6|11110.6|11108.6|12
1669746000000|2022-11-29 18:20:00|11113.6|11111.6|11115.1|11113.1|11115.6|11113.6|11111.1|11109.1|7
1669746300000|2022-11-29 18:25:00|11114.6|11112.6|11108.1|11106.1|11114.6|11112.6|11107.6|11105.6|16
1669746600000|2022-11-29 18:30:00|11108.6|11106.6|11112.1|11110.1|11113.1|11111.1|11107.6|11105.6|10
1669746900000|2022-11-29 18:35:00|11111.6|11109.6|11116.6|11114.6|11116.6|11114.6|11111.6|11109.6|2
1669747200000|2022-11-29 18:40:00|11116.1|11114.1|11117.6|11115.6|11118.1|11116.1|11113.6|11111.6|20
1669747500000|2022-11-29 18:45:00|11118.1|11116.1|11117.6|11115.6|11120.6|11118.6|11117.6|11115.6|8
1669747800000|2022-11-29 18:50:00|11117.1|11115.1|11117.6|11115.6|11119.6|11117.6|11114.6|11112.6|21
1669748100000|2022-11-29 18:55:00|11118.1|11116.1|11119.6|11117.6|11120.6|11118.6|11117.1|11115.1|5
1669748400000|2022-11-29 19:00:00|11119.1|11117.1|11125.1|11123.1|11128.1|11126.1|11119.1|11117.1|22
1669748700000|2022-11-29 19:05:00|11125.6|11123.6|11125.1|11123.1|11126.1|11124.1|11123.6|11121.6|8
1669749000000|2022-11-29 19:10:00|11125.6|11123.6|11124.1|11122.1|11125.6|11123.6|11122.6|11120.6|13
1669749300000|2022-11-29 19:15:00|11124.6|11122.6|11125.6|11123.6|11126.1|11124.1|11123.6|11121.6|1
1669749600000|2022-11-29 19:20:00|11123.6|11121.6|11118.1|11116.1|11125.1|11123.1|11117.6|11115.6|29
1669749900000|2022-11-29 19:25:00|11118.6|11116.6|11116.1|11114.1|11118.6|11116.6|11113.6|11111.6|7
1669750200000|2022-11-29 19:30:00|11116.6|11114.6|11115.6|11113.6|11117.1|11115.1|11112.1|11110.1|9
1669750500000|2022-11-29 19:35:00|11115.1|11113.1|11115.1|11113.1|11117.6|11115.6|11110.1|11108.1|1
1669750800000|2022-11-29 19:40:00|11114.6|11112.6|11111.6|11109.6|11115.6|11113.6|11110.6|11108.6|4
1669751100000|2022-11-29 19:45:00|11112.1|11110.1|11111.6|11109.6|11113.1|11111.1|11109.1|11107.1|4
1669751400000|2022-11-29 19:50:00|11112.6|11110.6|11114.1|11112.1|11117.1|11115.1|11112.1|11110.1|3
1669751700000|2022-11-29 19:55:00|11114.6|11112.6|11120.6|11118.6|11120.6|11118.6|11113.6|11111.6|4
1669752000000|2022-11-29 20:00:00|11120.1|11118.1|11114.6|11112.6|11121.6|11119.6|11113.1|11111.1|8
1669752300000|2022-11-29 20:05:00|11115.1|11113.1|11122.6|11120.6|11122.6|11120.6|11114.6|11112.6|10
1669752600000|2022-11-29 20:10:00|11122.1|11120.1|11123.1|11121.1|11124.1|11122.1|11120.6|11118.6|5
1669752900000|2022-11-29 20:15:00|11123.6|11121.6|11122.6|11120.6|11125.1|11123.1|11121.6|11119.6|8
1669753200000|2022-11-29 20:20:00|11123.1|11121.1|11120.6|11118.6|11127.1|11125.1|11117.6|11115.6|9
1669753500000|2022-11-29 20:25:00|11121.1|11119.1|11123.1|11121.1|11125.1|11123.1|11118.6|11116.6|4
1669753800000|2022-11-29 20:30:00|11122.6|11120.6|11127.6|11125.6|11128.1|11126.1|11122.1|11120.1|5
1669754100000|2022-11-29 20:35:00|11128.1|11126.1|11122.6|11120.6|11128.6|11126.6|11121.1|11119.1|10
1669754400000|2022-11-29 20:40:00|11123.1|11121.1|11122.6|11120.6|11127.1|11125.1|11122.1|11120.1|10
1669754700000|2022-11-29 20:45:00|11122.1|11120.1|11124.1|11122.1|11124.1|11122.1|11116.1|11114.1|27
1669755000000|2022-11-29 20:50:00|11124.6|11122.6|11120.1|11118.1|11125.1|11123.1|11118.1|11116.1|13
1669755300000|2022-11-29 20:55:00|11120.6|11118.6|11123.1|11117.1|11124.6|11122.6|11120.1|11115.2|18
1669755600000|2022-11-29 21:00:00|11123.6|11117.6|11124.9|11118.9|11125.6|11119.6|11121.8|11115.8|0
1669755900000|2022-11-29 21:05:00|11125.1|11119.1|11117.9|11111.9|11125.6|11119.6|11117.9|11111.9|0
1669756200000|2022-11-29 21:10:00|11118.4|11112.4|11116.8|11110.8|11120.2|11114.2|11116.8|11110.8|0
1669756500000|2022-11-29 21:15:00|11117.5|11111.5|11120.2|11114.2|11120.6|11114.6|11117.5|11111.5|0
1669756800000|2022-11-29 21:20:00|11120.4|11114.4|11119.7|11113.7|11120.6|11114.6|11119.7|11113.7|0
1669757100000|2022-11-29 21:25:00|11120.2|11114.2|11120.6|11114.6|11120.6|11114.6|11119.7|11113.7|0
1669757400000|2022-11-29 21:30:00|11120.9|11114.9|11123.1|11117.1|11123.1|11117.1|11120.9|11114.9|0
1669757700000|2022-11-29 21:35:00|11123.3|11117.3|11124.7|11118.7|11124.9|11118.9|11123.3|11117.3|0
1669758000000|2022-11-29 21:40:00|11125.2|11119.2|11126.3|11120.3|11126.8|11120.8|11124.7|11118.7|0
1669758300000|2022-11-29 21:45:00|11125.9|11119.9|11126.3|11120.3|11126.3|11120.3|11125.9|11119.9|0
1669758600000|2022-11-29 21:50:00|11126.1|11120.1|11125.7|11119.7|11126.1|11120.1|11125.1|11119.1|0
1669758900000|2022-11-29 21:55:00|11126.2|11120.2|11125.5|11119.5|11126.9|11120.9|11124.8|11118.8|0
1669759200000|2022-11-29 22:00:00|11125.3|11119.3|11125.3|11119.3|11126.4|11120.4|11124.6|11118.6|0
1669759500000|2022-11-29 22:05:00|11125|11119|11123.9|11117.9|11125|11119|11123.7|11117.7|0
1669759800000|2022-11-29 22:10:00|11124.1|11118.1|11124.6|11118.6|11125.7|11119.7|11124.1|11118.1|0
1669760100000|2022-11-29 22:15:00|11124.8|11118.8|11124.8|11118.8|11125.3|11119.3|11124.6|11118.6|0
1669760400000|2022-11-29 22:20:00|11125.3|11119.3|11124.8|11118.8|11125.3|11119.3|11124.8|11118.8|0
1669760700000|2022-11-29 22:25:00|11125.1|11119.1|11125.7|11119.7|11126.4|11120.4|11124.8|11118.8|0
1669761000000|2022-11-29 22:30:00|11125.5|11119.5|11124.8|11118.8|11125.7|11119.7|11124.8|11118.8|0
1669761300000|2022-11-29 22:35:00|11125.3|11119.3|11125.3|11119.3|11125.5|11119.5|11124.6|11118.6|0
1669761600000|2022-11-29 22:40:00|11125|11119|11124.6|11118.6|11125.3|11119.3|11124.6|11118.6|0
1669762500000|2022-11-29 22:55:00|11125|11119|11124.8|11118.8|11125|11119|11124.8|11118.8|0
1669762800000|2022-11-29 23:00:00|11124.4|11118.4|11124.1|11118.1|11125.7|11119.7|11122.1|11116.1|0
1669763100000|2022-11-29 23:05:00|11124.2|11118.2|11123.7|11117.7|11124.6|11118.6|11121.9|11115.9|0
1669763400000|2022-11-29 23:10:00|11123.9|11117.9|11121.4|11115.4|11124.1|11118.1|11120.3|11114.3|0
1669763700000|2022-11-29 23:15:00|11121.5|11115.5|11119.9|11113.9|11122.3|11116.3|11118.5|11112.5|0
1669764000000|2022-11-29 23:20:00|11120.1|11114.1|11119.4|11113.4|11120.3|11114.3|11119.4|11113.4|0
1669764300000|2022-11-29 23:25:00|11119.9|11113.9|11118.5|11112.5|11119.9|11113.9|11117.6|11111.6|0
1669764600000|2022-11-29 23:30:00|11118.7|11112.7|11116.5|11110.5|11119|11113|11116.5|11110.5|0
1669764900000|2022-11-29 23:35:00|11116.7|11110.7|11117.6|11111.6|11119.4|11113.4|11116|11110|0
1669765200000|2022-11-29 23:40:00|11116.9|11110.9|11116.9|11110.9|11117.6|11111.6|11116.5|11110.5|0
1669765500000|2022-11-29 23:45:00|11117.2|11111.2|11118.1|11112.1|11119|11113|11116.9|11110.9|0
1669765800000|2022-11-29 23:50:00|11118|11112|11115.6|11109.6|11118.5|11112.5|11115.1|11109.1|0
1669766100000|2022-11-29 23:55:00|11116|11110|11117.6|11111.6|11117.6|11111.6|11114.2|11108.2|0
1669766400000|2022-11-30 00:00:00|11118.1|11112.1|11119|11113|11120.4|11114.4|11116.6|11110.6|0
1669766700000|2022-11-30 00:05:00|11118.6|11112.6|11118.6|11112.6|11119.5|11113.5|11118.4|11112.4|0
1669767000000|2022-11-30 00:10:00|11119|11113|11119|11113|11119.9|11113.9|11118.6|11112.6|0
1669767300000|2022-11-30 00:15:00|11118.6|11112.6|11110.1|11104.1|11118.6|11112.6|11105.6|11099.6|0
1669767600000|2022-11-30 00:20:00|11107.9|11101.9|11110.2|11104.2|11112.4|11106.4|11107.9|11101.9|0
1669767900000|2022-11-30 00:25:00|11112.4|11106.4|11107.9|11101.9|11112.4|11106.4|11107.9|11101.9|0
1669768200000|2022-11-30 00:30:00|11108|11102|11116.8|11110.8|11116.8|11110.8|11107.9|11101.9|0
1669768500000|2022-11-30 00:35:00|11119|11113|11119|11113|11119|11113|11116.8|11110.8|0
1669768800000|2022-11-30 00:40:00|11119.1|11113.1|11121.3|11115.3|11121.3|11115.3|11119|11113|0
1669769100000|2022-11-30 00:45:00|11123.5|11117.5|11123.4|11117.4|11125.7|11119.7|11123.4|11117.4|0
1669769400000|2022-11-30 00:50:00|11125.6|11119.6|11125.8|11119.8|11125.8|11119.8|11125.6|11119.6|0
1669769700000|2022-11-30 00:55:00|11125.9|11119.9|11123.7|11117.7|11125.9|11119.9|11121.5|11115.5|0
1669770000000|2022-11-30 01:00:00|11123.8|11117.8|11126|11120|11129.3|11123.3|11123.8|11117.8|0
1669770300000|2022-11-30 01:05:00|11128.2|11122.2|11121.6|11115.6|11128.2|11122.2|11121.6|11115.6|0
1669770600000|2022-11-30 01:10:00|11119.4|11113.4|11123.8|11117.8|11123.9|11117.9|11119.4|11113.4|0
1669770900000|2022-11-30 01:15:00|11123.9|11117.9|11119.3|11113.3|11123.9|11117.9|11119.3|11113.3|0
1669771200000|2022-11-30 01:20:00|11119.4|11113.4|11123.8|11117.8|11123.8|11117.8|11117.1|11111.1|0
1669771500000|2022-11-30 01:25:00|11123.7|11117.7|11123.7|11117.7|11123.8|11117.8|11121.5|11115.5|0
1669771800000|2022-11-30 01:30:00|11121.5|11115.5|11126|11120|11126|11120|11119.3|11113.3|0
1669772100000|2022-11-30 01:35:00|11126.1|11120.1|11128.2|11122.2|11128.3|11122.3|11123.8|11117.8|0
1669772400000|2022-11-30 01:40:00|11128.3|11122.3|11131.6|11125.6|11133.8|11127.8|11128.2|11122.2|0
1669772700000|2022-11-30 01:45:00|11130.5|11124.5|11132.7|11126.7|11132.7|11126.7|11128.2|11122.2|0
1669773000000|2022-11-30 01:50:00|11132.6|11126.6|11132.6|11126.6|11132.7|11126.7|11132.6|11126.6|0
1669773300000|2022-11-30 01:55:00|11130.4|11124.4|11132.5|11126.5|11132.6|11126.6|11130.3|11124.3|0
1669773600000|2022-11-30 02:00:00|11132.6|11126.6|11130.4|11124.4|11132.6|11126.6|11128.1|11122.1|0
1669773900000|2022-11-30 02:05:00|11130.3|11124.3|11130.4|11124.4|11130.4|11124.4|11130.3|11124.3|0
1669774200000|2022-11-30 02:10:00|11130.3|11124.3|11130.3|11124.3|11130.4|11124.4|11128.1|11122.1|0
1669774500000|2022-11-30 02:15:00|11128.1|11122.1|11128.1|11122.1|11130.3|11124.3|11128.1|11122.1|0
1669774800000|2022-11-30 02:20:00|11129.2|11123.2|11130.4|11124.4|11130.4|11124.4|11129.2|11123.2|0
1669775100000|2022-11-30 02:25:00|11130.3|11124.3|11130.3|11124.3|11130.4|11124.4|11130.3|11124.3|0
1669775400000|2022-11-30 02:30:00|11128.1|11122.1|11130.3|11124.3|11132.5|11126.5|11128.1|11122.1|0
1669775700000|2022-11-30 02:35:00|11130.4|11124.4|11128.1|11122.1|11130.4|11124.4|11128.1|11122.1|0
1669776000000|2022-11-30 02:40:00|11125.9|11119.9|11130.4|11124.4|11130.4|11124.4|11125.9|11119.9|0
1669776300000|2022-11-30 02:45:00|11130.3|11124.3|11130.3|11124.3|11130.4|11124.4|11128.1|11122.1|0
1669776600000|2022-11-30 02:50:00|11130.4|11124.4|11132.6|11126.6|11132.6|11126.6|11130.3|11124.3|0
1669776900000|2022-11-30 02:55:00|11132.5|11126.5|11132.5|11126.5|11132.6|11126.6|11130.4|11124.4|0
1669777200000|2022-11-30 03:00:00|11132.6|11126.6|11132.6|11126.6|11134.8|11128.8|11132.5|11126.5|0
1669777500000|2022-11-30 03:05:00|11131.5|11125.5|11130.4|11124.4|11132.6|11126.6|11130.3|11124.3|0
1669777800000|2022-11-30 03:10:00|11130.3|11124.3|11130.4|11124.4|11130.4|11124.4|11130.3|11124.3|0
1669778100000|2022-11-30 03:15:00|11130.3|11124.3|11128.1|11122.1|11130.4|11124.4|11125.9|11119.9|0
1669778400000|2022-11-30 03:20:00|11125.9|11119.9|11128.2|11122.2|11128.2|11122.2|11125.9|11119.9|0
1669778700000|2022-11-30 03:25:00|11129.3|11123.3|11125.9|11119.9|11130.4|11124.4|11125.9|11119.9|0
1669779000000|2022-11-30 03:30:00|11127|11121|11130.3|11124.3|11130.3|11124.3|11125.9|11119.9|0
1669779300000|2022-11-30 03:35:00|11130.4|11124.4|11130.4|11124.4|11131.5|11125.5|11130.3|11124.3|0
1669779600000|2022-11-30 03:40:00|11130.3|11124.3|11129.3|11123.3|11130.4|11124.4|11128.2|11122.2|0
1669779900000|2022-11-30 03:45:00|11130.4|11124.4|11128.2|11122.2|11130.4|11124.4|11128.2|11122.2|0
1669780200000|2022-11-30 03:50:00|11130.4|11124.4|11130.4|11124.4|11131.5|11125.5|11130.4|11124.4|0
1669780500000|2022-11-30 03:55:00|11132.6|11126.6|11130.4|11124.4|11132.6|11126.6|11130.4|11124.4|0
1669780800000|2022-11-30 04:00:00|11132.6|11126.6|11132.5|11126.5|11132.6|11126.6|11130.3|11124.3|0
1669781100000|2022-11-30 04:05:00|11134.7|11128.7|11132.4|11126.4|11134.7|11128.7|11132.4|11126.4|0
1669781400000|2022-11-30 04:10:00|11132.5|11126.5|11136.9|11130.9|11136.9|11130.9|11132.4|11126.4|0
1669781700000|2022-11-30 04:15:00|11139.1|11133.1|11139.1|11133.1|11139.1|11133.1|11136.9|11130.9|0
1669782600000|2022-11-30 04:30:00|11138|11132|11136.9|11130.9|11138|11132|11136.9|11130.9|0
1669782900000|2022-11-30 04:35:00|11139.1|11133.1|11136.9|11130.9|11139.1|11133.1|11136.9|11130.9|0
1669783200000|2022-11-30 04:40:00|11134.7|11128.7|11134.7|11128.7|11136.9|11130.9|11134.7|11128.7|0
1669783800000|2022-11-30 04:50:00|11132.5|11126.5|11134.7|11128.7|11134.7|11128.7|11132.5|11126.5|0
1669784400000|2022-11-30 05:00:00|11132.5|11126.5|11132.5|11126.5|11134.7|11128.7|11132.4|11126.4|0
1669784700000|2022-11-30 05:05:00|11133.6|11127.6|11134.8|11128.8|11137|11131|11132.5|11126.5|0
1669785000000|2022-11-30 05:10:00|11135.9|11129.9|11136.9|11130.9|11137|11131|11134.7|11128.7|0
1669785300000|2022-11-30 05:15:00|11137|11131|11139.2|11133.2|11139.2|11133.2|11136.9|11130.9|0
1669785600000|2022-11-30 05:20:00|11139.1|11133.1|11137|11131|11139.2|11133.2|11136.9|11130.9|0
1669785900000|2022-11-30 05:25:00|11139.2|11133.2|11137|11131|11139.2|11133.2|11137|11131|0
1669786200000|2022-11-30 05:30:00|11136.9|11130.9|11134.7|11128.7|11137|11131|11134.7|11128.7|0
1669786500000|2022-11-30 05:35:00|11134.8|11128.8|11132.5|11126.5|11134.8|11128.8|11132.5|11126.5|0
1669786800000|2022-11-30 05:40:00|11133.6|11127.6|11132.5|11126.5|11134.7|11128.7|11132.5|11126.5|0
1669787400000|2022-11-30 05:50:00|11132.6|11126.6|11134.7|11128.7|11136.9|11130.9|11132.6|11126.6|0
1669787700000|2022-11-30 05:55:00|11136.9|11130.9|11130.2|11124.2|11136.9|11130.9|11130.2|11124.2|0
1669788000000|2022-11-30 06:00:00|11130.3|11124.3|11130.2|11124.2|11132.5|11126.5|11130.2|11124.2|0
1669788300000|2022-11-30 06:05:00|11132.4|11126.4|11132.4|11126.4|11134.7|11128.7|11132.4|11126.4|0
1669788600000|2022-11-30 06:10:00|11132.5|11126.5|11139|11133|11139.1|11133.1|11132.4|11126.4|0
1669788900000|2022-11-30 06:15:00|11136.8|11130.8|11138|11132|11139.1|11133.1|11136.8|11130.8|0
1669789200000|2022-11-30 06:20:00|11139.1|11133.1|11139.1|11133.1|11141.3|11135.3|11136.9|11130.9|0
1669789500000|2022-11-30 06:25:00|11139|11133|11134.6|11128.6|11139.1|11133.1|11134.6|11128.6|0
1669789800000|2022-11-30 06:30:00|11136.8|11130.8|11136.9|11130.9|11136.9|11130.9|11136.8|11130.8|0
1669790100000|2022-11-30 06:35:00|11136.8|11130.8|11134.6|11128.6|11136.9|11130.9|11134.6|11128.6|0
1669790400000|2022-11-30 06:40:00|11133.5|11127.5|11131.3|11125.3|11134.6|11128.6|11130.2|11124.2|0
1669790700000|2022-11-30 06:45:00|11132.4|11126.4|11130.2|11124.2|11132.4|11126.4|11130.2|11124.2|0
1669791000000|2022-11-30 06:50:00|11132.4|11126.4|11131.3|11125.3|11132.4|11126.4|11130.2|11124.2|0
1669791300000|2022-11-30 06:55:00|11130.2|11124.2|11130.3|11124.3|11130.3|11124.3|11128|11122|0
1669791600000|2022-11-30 07:00:00|11130.1|11128.1|11136.6|11134.6|11137.1|11135.1|11129.6|11127.6|79
1669791900000|2022-11-30 07:05:00|11138.1|11136.1|11135.1|11133.1|11139.6|11137.6|11135.1|11133.1|60
1669792200000|2022-11-30 07:10:00|11135.6|11133.6|11131.1|11129.1|11136.6|11134.6|11128.1|11126.1|54
1669792500000|2022-11-30 07:15:00|11131.6|11129.6|11126.1|11124.1|11134.6|11132.6|11126.1|11124.1|30
1669792800000|2022-11-30 07:20:00|11126.6|11124.6|11128.1|11126.1|11129.6|11127.6|11125.1|11123.1|34
1669793100000|2022-11-30 07:25:00|11129.1|11127.1|11129.1|11127.1|11131.1|11129.1|11127.1|11125.1|25
1669793400000|2022-11-30 07:30:00|11128.6|11126.6|11130.6|11128.6|11132.6|11130.6|11128.1|11126.1|31
1669793700000|2022-11-30 07:35:00|11130.1|11128.1|11130.6|11128.6|11134.6|11132.6|11129.1|11127.1|73
1669794000000|2022-11-30 07:40:00|11130.1|11128.1|11128.6|11126.6|11130.6|11128.6|11125.6|11123.6|19
1669794300000|2022-11-30 07:45:00|11128.1|11126.1|11121.6|11119.6|11128.1|11126.1|11120.1|11118.1|21
1669794600000|2022-11-30 07:50:00|11122.1|11120.1|11129.6|11127.6|11130.6|11128.6|11121.1|11119.1|6
1669794900000|2022-11-30 07:55:00|11129.1|11127.1|11132.6|11130.6|11137.6|11135.6|11127.6|11125.6|55
1669795200000|2022-11-30 08:00:00|11136.1|11134.1|11145.6|11143.6|11154.6|11152.6|11123.1|11121.1|896
1669795500000|2022-11-30 08:05:00|11144.6|11142.6|11139.6|11137.6|11161.6|11159.6|11134.1|11132.1|484
1669795800000|2022-11-30 08:10:00|11139.1|11137.1|11147.6|11145.6|11149.1|11147.1|11133.1|11131.1|267
1669796100000|2022-11-30 08:15:00|11148.6|11146.6|11140.1|11138.1|11160.6|11158.6|11140.1|11138.1|286
1669796400000|2022-11-30 08:20:00|11140.6|11138.6|11140.1|11138.1|11145.1|11143.1|11133.1|11131.1|265
1669796700000|2022-11-30 08:25:00|11140.6|11138.6|11150.6|11148.6|11153.1|11151.1|11130.1|11128.1|198
1669797000000|2022-11-30 08:30:00|11151.1|11149.1|11157.1|11155.1|11158.6|11156.6|11148.6|11146.6|323
1669797300000|2022-11-30 08:35:00|11156.6|11154.6|11148.1|11146.1|11159.6|11157.6|11147.6|11145.6|264
1669797600000|2022-11-30 08:40:00|11148.3|11146.3|11150.3|11148.3|11151.8|11149.8|11141.3|11139.3|233
1669797900000|2022-11-30 08:45:00|11150.8|11148.8|11155.3|11153.3|11163.3|11161.3|11150.3|11148.3|294
1669798200000|2022-11-30 08:50:00|11155.8|11153.8|11155.8|11153.8|11160.3|11158.3|11151.3|11149.3|205
1669798500000|2022-11-30 08:55:00|11156.3|11154.3|11157.8|11155.8|11160.3|11158.3|11152.8|11150.8|440
1669798800000|2022-11-30 09:00:00|11158.8|11156.8|11166.3|11164.3|11174.3|11172.3|11158.8|11156.8|269
1669799100000|2022-11-30 09:05:00|11167.3|11165.3|11178.8|11176.8|11179.3|11177.3|11165.3|11163.3|258
1669799400000|2022-11-30 09:10:00|11179.3|11177.3|11188.3|11186.3|11192.3|11190.3|11176.3|11174.3|279
1669799700000|2022-11-30 09:15:00|11189.3|11187.3|11188.8|11186.8|11191.3|11189.3|11184.3|11182.3|406
1669800000000|2022-11-30 09:20:00|11189.3|11187.3|11194.3|11192.3|11194.8|11192.8|11187.3|11185.3|219
1669800300000|2022-11-30 09:25:00|11193.8|11191.8|11201.3|11199.3|11204.3|11202.3|11192.8|11190.8|542
1669800600000|2022-11-30 09:30:00|11201.8|11199.8|11188.3|11186.3|11204.3|11202.3|11187.3|11185.3|338
1669800900000|2022-11-30 09:35:00|11187.8|11185.8|11174.3|11172.3|11190.3|11188.3|11169.8|11167.8|318
1669801200000|2022-11-30 09:40:00|11173.8|11171.8|11160.8|11158.8|11176.8|11174.8|11153.3|11151.3|346
1669801500000|2022-11-30 09:45:00|11160.3|11158.3|11172.3|11170.3|11175.8|11173.8|11156.3|11154.3|254
1669801800000|2022-11-30 09:50:00|11172.8|11170.8|11181.3|11179.3|11182.3|11180.3|11169.3|11167.3|302
1669802100000|2022-11-30 09:55:00|11180.8|11178.8|11179.8|11177.8|11185.3|11183.3|11178.3|11176.3|242
1669802400000|2022-11-30 10:00:00|11179.3|11177.3|11164.8|11162.8|11182.3|11180.3|11163.8|11161.8|214
1669802700000|2022-11-30 10:05:00|11165.3|11163.3|11161.3|11159.3|11170.3|11168.3|11160.8|11158.8|249
1669803000000|2022-11-30 10:10:00|11160.8|11158.8|11170.3|11168.3|11172.8|11170.8|11160.8|11158.8|125
1669803300000|2022-11-30 10:15:00|11170.8|11168.8|11167.3|11165.3|11173.3|11171.3|11163.8|11161.8|105
1669803600000|2022-11-30 10:20:00|11167.8|11165.8|11167.8|11165.8|11171.3|11169.3|11162.3|11160.3|150
1669803900000|2022-11-30 10:25:00|11167.3|11165.3|11174.8|11172.8|11176.8|11174.8|11163.3|11161.3|123
1669804200000|2022-11-30 10:30:00|11175.8|11173.8|11180.3|11178.3|11181.3|11179.3|11172.3|11170.3|160
1669804500000|2022-11-30 10:35:00|11179.8|11177.8|11180.3|11178.3|11182.3|11180.3|11174.3|11172.3|85
1669804800000|2022-11-30 10:40:00|11180.8|11178.8|11182.3|11180.3|11185.8|11183.8|11179.3|11177.3|152
1669805100000|2022-11-30 10:45:00|11181.8|11179.8|11181.3|11179.3|11186.3|11184.3|11180.3|11178.3|229
1669805400000|2022-11-30 10:50:00|11180.8|11178.8|11168.3|11166.3|11181.3|11179.3|11167.8|11165.8|135
1669805700000|2022-11-30 10:55:00|11167.8|11165.8|11170.3|11168.3|11176.3|11174.3|11167.8|11165.8|95
1669806000000|2022-11-30 11:00:00|11170.8|11168.8|11175.8|11173.8|11182.3|11180.3|11170.8|11168.8|171
1669806300000|2022-11-30 11:05:00|11175.3|11173.3|11163.3|11161.3|11177.8|11175.8|11163.3|11161.3|127
1669806600000|2022-11-30 11:10:00|11163.8|11161.8|11173.8|11171.8|11175.3|11173.3|11161.3|11159.3|186
1669806900000|2022-11-30 11:15:00|11174.3|11172.3|11176.3|11174.3|11178.3|11176.3|11171.8|11169.8|110
1669807200000|2022-11-30 11:20:00|11175.8|11173.8|11166.8|11164.8|11176.3|11174.3|11166.3|11164.3|92
1669807500000|2022-11-30 11:25:00|11166.3|11164.3|11161.3|11159.3|11167.3|11165.3|11160.3|11158.3|150
1669807800000|2022-11-30 11:30:00|11160.8|11158.8|11165.3|11163.3|11168.3|11166.3|11160.8|11158.8|91
1669808100000|2022-11-30 11:35:00|11165.8|11163.8|11171.3|11169.3|11173.3|11171.3|11165.8|11163.8|87
1669808400000|2022-11-30 11:40:00|11171.8|11169.8|11175.3|11173.3|11176.3|11174.3|11167.3|11165.3|145
1669808700000|2022-11-30 11:45:00|11175.8|11173.8|11175.3|11173.3|11175.8|11173.8|11171.3|11169.3|96
1669809000000|2022-11-30 11:50:00|11174.8|11172.8|11174.8|11172.8|11175.8|11173.8|11171.3|11169.3|64
1669809300000|2022-11-30 11:55:00|11174.3|11172.3|11174.8|11172.8|11178.3|11176.3|11172.3|11170.3|98
1669809600000|2022-11-30 12:00:00|11174.3|11172.3|11173.3|11171.3|11175.8|11173.8|11171.8|11169.8|152
1669809900000|2022-11-30 12:05:00|11172.8|11170.8|11171.8|11169.8|11174.3|11172.3|11169.3|11167.3|96
1669810200000|2022-11-30 12:10:00|11171.3|11169.3|11178.3|11176.3|11179.3|11177.3|11171.3|11169.3|102
1669810500000|2022-11-30 12:15:00|11178.8|11176.8|11175.3|11173.3|11178.8|11176.8|11172.8|11170.8|101
1669810800000|2022-11-30 12:20:00|11174.8|11172.8|11180.8|11178.8|11181.8|11179.8|11172.8|11170.8|112
1669811100000|2022-11-30 12:25:00|11180.3|11178.3|11185.3|11183.3|11186.3|11184.3|11177.8|11175.8|201
1669811400000|2022-11-30 12:30:00|11184.8|11182.8|11183.8|11181.8|11187.3|11185.3|11183.3|11181.3|80
1669811700000|2022-11-30 12:35:00|11183.3|11181.3|11185.3|11183.3|11187.3|11185.3|11181.3|11179.3|100
1669812000000|2022-11-30 12:40:00|11186.2|11184.2|11187.2|11185.2|11188.2|11186.2|11184.7|11182.7|80
1669812300000|2022-11-30 12:45:00|11186.7|11184.7|11191.2|11189.2|11191.2|11189.2|11186.2|11184.2|43
1669812600000|2022-11-30 12:50:00|11190.7|11188.7|11194.2|11192.2|11195.2|11193.2|11190.2|11188.2|162
1669812900000|2022-11-30 12:55:00|11193.7|11191.7|11187.2|11185.2|11195.2|11193.2|11186.7|11184.7|299
1669813200000|2022-11-30 13:00:00|11187.7|11185.7|11181.2|11179.2|11188.7|11186.7|11180.2|11178.2|424
1669813500000|2022-11-30 13:05:00|11180.7|11178.7|11184.2|11182.2|11189.2|11187.2|11180.7|11178.7|461
1669813800000|2022-11-30 13:10:00|11184.7|11182.7|11192.7|11190.7|11193.2|11191.2|11182.7|11180.7|161
1669814100000|2022-11-30 13:15:00|11194.7|11192.7|11195.2|11193.2|11201.2|11199.2|11189.2|11187.2|345
1669814400000|2022-11-30 13:20:00|11194.7|11192.7|11188.7|11186.7|11197.2|11195.2|11186.2|11184.2|129
1669814700000|2022-11-30 13:25:00|11188.2|11186.2|11186.2|11184.2|11189.7|11187.7|11186.2|11184.2|165
1669815000000|2022-11-30 13:30:00|11186.7|11184.7|11172.2|11170.2|11188.7|11186.7|11167.7|11165.7|299
1669815300000|2022-11-30 13:35:00|11171.7|11169.7|11175.2|11173.2|11176.7|11174.7|11169.2|11167.2|164
1669815600000|2022-11-30 13:40:00|11174.7|11172.7|11175.2|11173.2|11182.2|11180.2|11171.2|11169.2|150
1669815900000|2022-11-30 13:45:00|11174.7|11172.7|11176.2|11174.2|11180.2|11178.2|11172.2|11170.2|134
1669816200000|2022-11-30 13:50:00|11176.7|11174.7|11188.2|11186.2|11191.2|11189.2|11176.7|11174.7|194
1669816500000|2022-11-30 13:55:00|11188.7|11186.7|11184.2|11182.2|11191.2|11189.2|11182.2|11180.2|181
1669816800000|2022-11-30 14:00:00|11184.7|11182.7|11187.2|11185.2|11189.2|11187.2|11177.2|11175.2|154
1669817100000|2022-11-30 14:05:00|11186.7|11184.7|11191.2|11189.2|11192.2|11190.2|11185.2|11183.2|152
1669817400000|2022-11-30 14:10:00|11190.7|11188.7|11182.2|11180.2|11193.2|11191.2|11182.2|11180.2|354
1669817700000|2022-11-30 14:15:00|11182.7|11180.7|11191.7|11189.7|11193.7|11191.7|11182.7|11180.7|155
1669818000000|2022-11-30 14:20:00|11192.2|11190.2|11188.2|11186.2|11194.2|11192.2|11187.2|11185.2|133
1669818300000|2022-11-30 14:25:00|11187.7|11185.7|11186.7|11184.7|11190.2|11188.2|11182.2|11180.2|121
1669818600000|2022-11-30 14:30:00|11186.2|11184.2|11160.2|11158.2|11186.2|11184.2|11158.7|11156.7|577
1669818900000|2022-11-30 14:35:00|11159.7|11157.7|11147.7|11145.7|11161.7|11159.7|11146.2|11144.2|440
1669819200000|2022-11-30 14:40:00|11147.2|11145.2|11161.7|11159.7|11161.7|11159.7|11147.2|11145.2|1009
1669819500000|2022-11-30 14:45:00|11161.2|11159.2|11158.2|11156.2|11167.2|11165.2|11155.7|11153.7|337
1669819800000|2022-11-30 14:50:00|11158.7|11156.7|11159.7|11157.7|11164.7|11162.7|11158.2|11156.2|242
1669820100000|2022-11-30 14:55:00|11160.2|11158.2|11187.7|11185.7|11191.2|11189.2|11158.7|11156.7|352
1669820400000|2022-11-30 15:00:00|11188.2|11186.2|11170.2|11168.2|11189.2|11187.2|11163.7|11161.7|511
1669820700000|2022-11-30 15:05:00|11169.7|11167.7|11173.2|11171.2|11174.2|11172.2|11164.2|11162.2|210
1669821000000|2022-11-30 15:10:00|11173.1|11171.1|11172.1|11170.1|11174.1|11172.1|11167.6|11165.6|233
1669821300000|2022-11-30 15:15:00|11171.6|11169.6|11163.1|11161.1|11174.6|11172.6|11163.1|11161.1|238
1669821600000|2022-11-30 15:20:00|11162.6|11160.6|11155.1|11153.1|11163.6|11161.6|11154.1|11152.1|337
1669821900000|2022-11-30 15:25:00|11155.6|11153.6|11152.1|11150.1|11157.1|11155.1|11151.1|11149.1|289
1669822200000|2022-11-30 15:30:00|11151.6|11149.6|11150.6|11148.6|11153.1|11151.1|11145.1|11143.1|392
1669822500000|2022-11-30 15:35:00|11150.1|11148.1|11160.6|11158.6|11160.6|11158.6|11150.1|11148.1|279
1669822800000|2022-11-30 15:40:00|11161.1|11159.1|11158.1|11156.1|11163.1|11161.1|11158.1|11156.1|260
1669823100000|2022-11-30 15:45:00|11158.6|11156.6|11154.1|11152.1|11160.1|11158.1|11149.1|11147.1|206
1669823400000|2022-11-30 15:50:00|11153.6|11151.6|11143.6|11141.6|11157.1|11155.1|11143.1|11141.1|227
1669823700000|2022-11-30 15:55:00|11143.1|11141.1|11145.1|11143.1|11150.1|11148.1|11141.1|11139.1|285
1669824000000|2022-11-30 16:00:00|11145.6|11143.6|11147.1|11145.1|11152.1|11150.1|11144.1|11142.1|492
1669824300000|2022-11-30 16:05:00|11148.1|11146.1|11160.1|11158.1|11161.1|11159.1|11147.1|11145.1|803
1669824600000|2022-11-30 16:10:00|11159.6|11157.6|11160.1|11158.1|11164.1|11162.1|11159.1|11157.1|1034
1669824900000|2022-11-30 16:15:00|11159.1|11157.1|11162.6|11160.6|11165.1|11163.1|11156.1|11154.1|1768
1669825200000|2022-11-30 16:20:00|11162.1|11160.1|11148.1|11146.1|11174.1|11172.1|11148.1|11146.1|1877
1669825500000|2022-11-30 16:25:00|11148.6|11146.6|11128.1|11126.1|11150.1|11148.1|11120.1|11118.1|8086
1669825800000|2022-11-30 16:30:00|11126.6|11124.6|11125.6|11123.6|11134.6|11132.6|11109.6|11107.6|2951
1669826100000|2022-11-30 16:35:00|11126.1|11124.1|11130.1|11128.1|11133.6|11131.6|11125.1|11123.1|489
1669826400000|2022-11-30 16:40:00|11129.6|11127.6|11125.1|11123.1|11130.1|11128.1|11123.6|11121.6|160
1669826700000|2022-11-30 16:45:00|11125.6|11123.6|11118.6|11116.6|11126.1|11124.1|11117.6|11115.6|284
1669827000000|2022-11-30 16:50:00|11119.1|11117.1|11110.6|11108.6|11120.1|11118.1|11110.6|11108.6|192
1669827300000|2022-11-30 16:55:00|11110.1|11108.1|11104.6|11102.6|11110.6|11108.6|11104.6|11102.6|141
1669827600000|2022-11-30 17:00:00|11105.1|11103.1|11109.1|11107.1|11109.1|11107.1|11103.1|11101.1|91
1669827900000|2022-11-30 17:05:00|11108.1|11106.1|11101.6|11099.6|11109.1|11107.1|11099.6|11097.6|87
1669828200000|2022-11-30 17:10:00|11102.1|11100.1|11104.1|11102.1|11105.1|11103.1|11101.1|11099.1|61
1669828500000|2022-11-30 17:15:00|11103.6|11101.6|11095.1|11093.1|11105.1|11103.1|11094.6|11092.6|52
1669828800000|2022-11-30 17:20:00|11094.6|11092.6|11094.1|11092.1|11096.1|11094.1|11087.1|11085.1|97
1669829100000|2022-11-30 17:25:00|11093.6|11091.6|11092.6|11090.6|11095.1|11093.1|11090.1|11088.1|86
1669829400000|2022-11-30 17:30:00|11092.1|11090.1|11090.6|11088.6|11095.6|11093.6|11089.6|11087.6|120
1669829700000|2022-11-30 17:35:00|11091.1|11089.1|11091.1|11089.1|11092.6|11090.6|11086.1|11084.1|113
1669830000000|2022-11-30 17:40:00|11091.6|11089.6|11099.1|11097.1|11102.1|11100.1|11091.1|11089.1|47
1669830300000|2022-11-30 17:45:00|11098.6|11096.6|11098.1|11096.1|11100.6|11098.6|11096.6|11094.6|30
1669830600000|2022-11-30 17:50:00|11097.6|11095.6|11101.6|11099.6|11102.1|11100.1|11096.6|11094.6|35
1669830900000|2022-11-30 17:55:00|11102.1|11100.1|11099.1|11097.1|11104.6|11102.6|11098.6|11096.6|22
1669831200000|2022-11-30 18:00:00|11099.6|11097.6|11102.1|11100.1|11103.6|11101.6|11098.1|11096.1|31
1669831500000|2022-11-30 18:05:00|11101.6|11099.6|11106.6|11104.6|11108.6|11106.6|11100.6|11098.6|29
1669831800000|2022-11-30 18:10:00|11107.1|11105.1|11107.6|11105.6|11110.1|11108.1|11106.1|11104.1|39
1669832100000|2022-11-30 18:15:00|11108.1|11106.1|11105.6|11103.6|11108.1|11106.1|11104.6|11102.6|26
1669832400000|2022-11-30 18:20:00|11106.1|11104.1|11108.1|11106.1|11108.1|11106.1|11104.6|11102.6|27
1669832700000|2022-11-30 18:25:00|11109.1|11107.1|11105.6|11103.6|11109.6|11107.6|11104.1|11102.1|68
1669833000000|2022-11-30 18:30:00|11106.1|11104.1|11132.6|11130.6|11143.1|11141.1|11095.6|11093.6|187
1669833300000|2022-11-30 18:35:00|11133.1|11131.1|11147.1|11145.1|11155.1|11153.1|11132.6|11130.6|81
1669833600000|2022-11-30 18:40:00|11147.6|11145.6|11142.6|11140.6|11153.1|11151.1|11135.6|11133.6|55
1669833900000|2022-11-30 18:45:00|11143.1|11141.1|11143.6|11141.6|11147.6|11145.6|11123.6|11121.6|63
1669834200000|2022-11-30 18:50:00|11143.1|11141.1|11148.1|11146.1|11148.1|11146.1|11138.1|11136.1|34
1669834500000|2022-11-30 18:55:00|11148.6|11146.6|11162.6|11160.6|11165.6|11163.6|11146.6|11144.6|63
1669834800000|2022-11-30 19:00:00|11163.1|11161.1|11166.1|11164.1|11172.1|11170.1|11162.1|11160.1|57
1669835100000|2022-11-30 19:05:00|11166.6|11164.6|11169.1|11167.1|11174.1|11172.1|11166.6|11164.6|82
1669835400000|2022-11-30 19:10:00|11169.6|11167.6|11177.1|11175.1|11177.6|11175.6|11169.1|11167.1|45
1669835700000|2022-11-30 19:15:00|11177.6|11175.6|11193.6|11191.6|11195.6|11193.6|11176.1|11174.1|59
1669836000000|2022-11-30 19:20:00|11194.1|11192.1|11186.6|11184.6|11195.1|11193.1|11183.6|11181.6|42
1669836300000|2022-11-30 19:25:00|11187.1|11185.1|11190.6|11188.6|11196.1|11194.1|11182.1|11180.1|92
1669836600000|2022-11-30 19:30:00|11191.1|11189.1|11195.6|11193.6|11195.6|11193.6|11188.6|11186.6|287
1669836900000|2022-11-30 19:35:00|11194.6|11192.6|11190.6|11188.6|11195.6|11193.6|11185.1|11183.1|47
1669837200000|2022-11-30 19:40:00|11191.1|11189.1|11187.6|11185.6|11195.6|11193.6|11184.1|11182.1|60
1669837500000|2022-11-30 19:45:00|11188.1|11186.1|11193.6|11191.6|11193.6|11191.6|11184.6|11182.6|37
1669837800000|2022-11-30 19:50:00|11193.1|11191.1|11190.1|11188.1|11196.6|11194.6|11187.6|11185.6|29
1669838100000|2022-11-30 19:55:00|11191.1|11189.1|11188.1|11186.1|11192.6|11190.6|11184.1|11182.1|57
1669838400000|2022-11-30 20:00:00|11187.6|11185.6|11190.1|11188.1|11191.6|11189.6|11184.6|11182.6|52
1669838700000|2022-11-30 20:05:00|11189.6|11187.6|11192.6|11190.6|11195.6|11193.6|11185.6|11183.6|85
1669839000000|2022-11-30 20:10:00|11192.1|11190.1|11193.6|11191.6|11194.6|11192.6|11191.1|11189.1|80
1669839300000|2022-11-30 20:15:00|11193.1|11191.1|11201.6|11199.6|11204.1|11202.1|11193.1|11191.1|117
1669839600000|2022-11-30 20:20:00|11202.1|11200.1|11204.1|11202.1|11204.1|11202.1|11198.1|11196.1|34
1669839900000|2022-11-30 20:25:00|11203.6|11201.6|11201.6|11199.6|11205.1|11203.1|11198.6|11196.6|63
1669840200000|2022-11-30 20:30:00|11201.1|11199.1|11211.1|11209.1|11212.1|11210.1|11198.6|11196.6|123
1669840500000|2022-11-30 20:35:00|11210.6|11208.6|11200.1|11198.1|11212.1|11210.1|11198.6|11196.6|48
1669840800000|2022-11-30 20:40:00|11199.6|11197.6|11199.6|11197.6|11201.1|11199.1|11193.6|11191.6|59
1669841100000|2022-11-30 20:45:00|11200.1|11198.1|11201.6|11199.6|11207.6|11205.6|11198.6|11196.6|98
1669841400000|2022-11-30 20:50:00|11202.1|11200.1|11208.1|11206.1|11211.1|11209.1|11201.6|11199.6|106
1669841700000|2022-11-30 20:55:00|11207.6|11205.6|11213.1|11207.1|11213.2|11210.1|11199.1|11197.1|388
1669842000000|2022-11-30 21:00:00|11212.7|11206.7|11216.4|11210.4|11223.6|11217.6|11201.5|11195.5|2
1669842300000|2022-11-30 21:05:00|11216|11210|11222.7|11216.7|11224|11218|11215.5|11209.5|0
1669842600000|2022-11-30 21:10:00|11222.6|11216.6|11223.8|11217.8|11224.3|11218.3|11217.5|11211.5|0
1669842900000|2022-11-30 21:15:00|11223.4|11217.4|11224.3|11218.3|11224.5|11218.5|11220|11214|0
1669843200000|2022-11-30 21:20:00|11223.8|11217.8|11221.4|11215.4|11223.8|11217.8|11221.4|11215.4|0
1669843500000|2022-11-30 21:25:00|11221.8|11215.8|11224.7|11218.7|11224.7|11218.7|11221.8|11215.8|0
1669843800000|2022-11-30 21:30:00|11224.5|11218.5|11232.1|11226.1|11233.2|11227.2|11224.5|11218.5|0
1669844100000|2022-11-30 21:35:00|11231.9|11225.9|11234.1|11228.1|11234.1|11228.1|11231.2|11225.2|0
1669844400000|2022-11-30 21:40:00|11233.7|11227.7|11231.1|11225.1|11234.1|11228.1|11230.9|11224.9|0
1669844700000|2022-11-30 21:45:00|11230.9|11224.9|11230.2|11224.2|11231.6|11225.6|11230.2|11224.2|0
1669845000000|2022-11-30 21:50:00|11229.8|11223.8|11232.7|11226.7|11233.6|11227.6|11229.8|11223.8|0
1669845300000|2022-11-30 21:55:00|11232.2|11226.2|11233.6|11227.6|11234.2|11228.2|11232|11226|0
1669845600000|2022-11-30 22:00:00|11233.3|11227.3|11233.1|11227.1|11234.9|11228.9|11232.7|11226.7|0
1669845900000|2022-11-30 22:05:00|11232.2|11226.2|11232.7|11226.7|11233.1|11227.1|11232.2|11226.2|0
1669846200000|2022-11-30 22:10:00|11232.2|11226.2|11232|11226|11232.2|11226.2|11232|11226|0
1669846500000|2022-11-30 22:15:00|11231.8|11225.8|11231.7|11225.7|11232.3|11226.3|11231|11225|0
1669846800000|2022-11-30 22:20:00|11231.9|11225.9|11231.1|11225.1|11232.1|11226.1|11230.5|11224.5|0
1669847100000|2022-11-30 22:25:00|11231.3|11225.3|11230.6|11224.6|11231.5|11225.5|11230.2|11224.2|0
1669847400000|2022-11-30 22:30:00|11230.2|11224.2|11229.7|11223.7|11230.2|11224.2|11229.5|11223.5|0
1669847700000|2022-11-30 22:35:00|11229.3|11223.3|11230.4|11224.4|11230.4|11224.4|11229.3|11223.3|0
1669848000000|2022-11-30 22:40:00|11230.2|11224.2|11230.5|11224.5|11230.5|11224.5|11230.2|11224.2|0
1669848300000|2022-11-30 22:45:00|11230.4|11224.4|11230.9|11224.9|11231.3|11225.3|11230.2|11224.2|0
1669848600000|2022-11-30 22:50:00|11230.7|11224.7|11230.9|11224.9|11231.1|11225.1|11230.7|11224.7|0
1669848900000|2022-11-30 22:55:00|11231.6|11225.6|11232.2|11226.2|11232.2|11226.2|11231.1|11225.1|0
1669849200000|2022-11-30 23:00:00|11232.3|11226.3|11233.6|11227.6|11239.6|11233.6|11230.7|11224.7|0
1669849500000|2022-11-30 23:05:00|11234|11228|11228.4|11222.4|11234|11228|11227.3|11221.3|0
1669849800000|2022-11-30 23:10:00|11228|11222|11228.9|11222.9|11231.1|11225.1|11227.3|11221.3|0
1669850100000|2022-11-30 23:15:00|11229.3|11223.3|11225.8|11219.8|11229.8|11223.8|11224.5|11218.5|0
1669850400000|2022-11-30 23:20:00|11225.9|11219.9|11226.3|11220.3|11227.2|11221.2|11225.4|11219.4|0
1669850700000|2022-11-30 23:25:00|11226.7|11220.7|11225.5|11219.5|11226.7|11220.7|11225.3|11219.3|0
1669851000000|2022-11-30 23:30:00|11225|11219|11224.1|11218.1|11226.4|11220.4|11222.3|11216.3|0
1669851300000|2022-11-30 23:35:00|11224.4|11218.4|11225.5|11219.5|11226.4|11220.4|11223.2|11217.2|0
1669851600000|2022-11-30 23:40:00|11225.7|11219.7|11227.3|11221.3|11227.9|11221.9|11225.5|11219.5|0
1669851900000|2022-11-30 23:45:00|11227.9|11221.9|11228.4|11222.4|11228.4|11222.4|11226.4|11220.4|0
1669852200000|2022-11-30 23:50:00|11229.3|11223.3|11232|11226|11232.4|11226.4|11228.4|11222.4|0
1669852500000|2022-11-30 23:55:00|11232.4|11226.4|11230.2|11224.2|11232.4|11226.4|11230.2|11224.2|0
1669852800000|2022-12-01 00:00:00|11230.1|11224.1|11233.6|11227.6|11234.1|11228.1|11229.3|11223.3|0
1669853100000|2022-12-01 00:05:00|11233.7|11227.7|11228.7|11222.7|11234.1|11228.1|11228.2|11222.2|0
1669853400000|2022-12-01 00:10:00|11228.5|11222.5|11225.6|11219.6|11228.7|11222.7|11223.2|11217.2|0
1669853700000|2022-12-01 00:15:00|11225.2|11219.2|11225|11219|11227.2|11221.2|11220.6|11214.6|0
1669854000000|2022-12-01 00:20:00|11225.1|11219.1|11227.3|11221.3|11227.3|11221.3|11225|11219|0
1669854300000|2022-12-01 00:25:00|11226.2|11220.2|11225|11219|11227.3|11221.3|11225|11219|0
1669854600000|2022-12-01 00:30:00|11223.9|11217.9|11221.7|11215.7|11225|11219|11220.6|11214.6|0
1669854900000|2022-12-01 00:35:00|11220.6|11214.6|11216.2|11210.2|11220.6|11214.6|11216.2|11210.2|0
1669855200000|2022-12-01 00:40:00|11216.1|11210.1|11216.2|11210.2|11216.2|11210.2|11213.9|11207.9|0
1669855500000|2022-12-01 00:45:00|11218.4|11212.4|11218.3|11212.3|11220.6|11214.6|11218.3|11212.3|0
1669855800000|2022-12-01 00:50:00|11220.5|11214.5|11220.5|11214.5|11220.5|11214.5|11216.1|11210.1|0
1669856100000|2022-12-01 00:55:00|11218.3|11212.3|11218.3|11212.3|11220.5|11214.5|11218.3|11212.3|0
1669856400000|2022-12-01 01:00:00|11218.2|11212.2|11220.5|11214.5|11220.5|11214.5|11218.2|11212.2|0
1669856700000|2022-12-01 01:05:00|11220.4|11214.4|11224.9|11218.9|11224.9|11218.9|11220.4|11214.4|0
1669857000000|2022-12-01 01:10:00|11224.8|11218.8|11227|11221|11227|11221|11224.8|11218.8|0
1669857300000|2022-12-01 01:15:00|11224.8|11218.8|11222.6|11216.6|11227|11221|11222.6|11216.6|0
1669857600000|2022-12-01 01:20:00|11223.7|11217.7|11227.2|11221.2|11227.2|11221.2|11222.6|11216.6|0
1669857900000|2022-12-01 01:25:00|11225|11219|11233.8|11227.8|11233.8|11227.8|11225|11219|0
1669858200000|2022-12-01 01:30:00|11233.9|11227.9|11230.5|11224.5|11236|11230|11229.4|11223.4|0
1669858500000|2022-12-01 01:35:00|11231.6|11225.6|11222.7|11216.7|11231.6|11225.6|11220.5|11214.5|0
1669858800000|2022-12-01 01:40:00|11223.8|11217.8|11220.5|11214.5|11224.9|11218.9|11220.5|11214.5|0
1669859100000|2022-12-01 01:45:00|11218.4|11212.4|11222.7|11216.7|11222.8|11216.8|11218.3|11212.3|0
1669859400000|2022-12-01 01:50:00|11221.7|11215.7|11220.6|11214.6|11224.9|11218.9|11220.5|11214.5|0
1669859700000|2022-12-01 01:55:00|11220.5|11214.5|11218.4|11212.4|11221.7|11215.7|11218.3|11212.3|0
1669860000000|2022-12-01 02:00:00|11219.5|11213.5|11222.7|11216.7|11222.8|11216.8|11219.5|11213.5|0
1669860300000|2022-12-01 02:05:00|11221.6|11215.6|11222.7|11216.7|11224.9|11218.9|11220.5|11214.5|0
1669860600000|2022-12-01 02:10:00|11220.5|11214.5|11220.4|11214.4|11222.7|11216.7|11218.2|11212.2|0
1669860900000|2022-12-01 02:15:00|11218.2|11212.2|11219.4|11213.4|11220.5|11214.5|11218.2|11212.2|0
1669861200000|2022-12-01 02:20:00|11218.3|11212.3|11218.2|11212.2|11220.4|11214.4|11218.2|11212.2|0
1669861500000|2022-12-01 02:25:00|11216|11210|11216.1|11210.1|11218.2|11212.2|11216|11210|0
1669861800000|2022-12-01 02:30:00|11217.2|11211.2|11218.3|11212.3|11218.3|11212.3|11216|11210|0
1669862100000|2022-12-01 02:35:00|11218.2|11212.2|11216|11210|11218.3|11212.3|11216|11210|0
1669862400000|2022-12-01 02:40:00|11217.1|11211.1|11213.8|11207.8|11217.1|11211.1|11213.8|11207.8|0
1669862700000|2022-12-01 02:45:00|11213.9|11207.9|11220.4|11214.4|11220.5|11214.5|11213.8|11207.8|0
1669863000000|2022-12-01 02:50:00|11218.3|11212.3|11216.1|11210.1|11218.3|11212.3|11216.1|11210.1|0
1669863600000|2022-12-01 03:00:00|11218.3|11212.3|11218.3|11212.3|11220.5|11214.5|11218.3|11212.3|0
1669863900000|2022-12-01 03:05:00|11216.1|11210.1|11216.1|11210.1|11218.3|11212.3|11216.1|11210.1|0
1669864200000|2022-12-01 03:10:00|11216|11210|11216|11210|11216.1|11210.1|11213.8|11207.8|0
1669864500000|2022-12-01 03:15:00|11213.8|11207.8|11211.6|11205.6|11216|11210|11210.5|11204.5|0
1669864800000|2022-12-01 03:20:00|11211.7|11205.7|11211.7|11205.7|11216.1|11210.1|11209.5|11203.5|0
1669865100000|2022-12-01 03:25:00|11211.8|11205.8|11211.8|11205.8|11214|11208|11211.7|11205.7|0
1669865400000|2022-12-01 03:30:00|11212.9|11206.9|11216.3|11210.3|11216.3|11210.3|11211.8|11205.8|0
1669865700000|2022-12-01 03:35:00|11218.5|11212.5|11218.5|11212.5|11218.5|11212.5|11216.3|11210.3|0
1669866000000|2022-12-01 03:40:00|11218.4|11212.4|11218.5|11212.5|11218.5|11212.5|11218.4|11212.4|0
1669866300000|2022-12-01 03:45:00|11218.4|11212.4|11216.3|11210.3|11218.4|11212.4|11214.1|11208.1|0
1669866600000|2022-12-01 03:50:00|11216.2|11210.2|11216.3|11210.3|11216.3|11210.3|11214.1|11208.1|0
1669866900000|2022-12-01 03:55:00|11218.5|11212.5|11223|11217|11223|11217|11216.3|11210.3|0
1669867200000|2022-12-01 04:00:00|11222.9|11216.9|11220.7|11214.7|11222.9|11216.9|11218.5|11212.5|0
1669867500000|2022-12-01 04:05:00|11218.6|11212.6|11218.6|11212.6|11218.6|11212.6|11216.4|11210.4|0
1669867800000|2022-12-01 04:10:00|11218.7|11212.7|11219.7|11213.7|11220.8|11214.8|11218.6|11212.6|0
1669868100000|2022-12-01 04:15:00|11220.8|11214.8|11218.6|11212.6|11220.8|11214.8|11218.6|11212.6|0
1669868400000|2022-12-01 04:20:00|11218.7|11212.7|11218.7|11212.7|11218.7|11212.7|11218.6|11212.6|0
1669868700000|2022-12-01 04:25:00|11218.6|11212.6|11218.6|11212.6|11218.7|11212.7|11218.6|11212.6|0
1669869000000|2022-12-01 04:30:00|11218.7|11212.7|11223.1|11217.1|11223.1|11217.1|11218.7|11212.7|0
1669869300000|2022-12-01 04:35:00|11220.9|11214.9|11225.3|11219.3|11225.3|11219.3|11220.9|11214.9|0
1669869600000|2022-12-01 04:40:00|11223.2|11217.2|11223.2|11217.2|11223.2|11217.2|11223.1|11217.1|0
1669869900000|2022-12-01 04:45:00|11225.4|11219.4|11220.9|11214.9|11225.4|11219.4|11220.9|11214.9|0
1669870800000|2022-12-01 05:00:00|11220.8|11214.8|11220.9|11214.9|11220.9|11214.9|11218.7|11212.7|0
1669871100000|2022-12-01 05:05:00|11221|11215|11223.3|11217.3|11223.3|11217.3|11220.9|11214.9|0
1669871400000|2022-12-01 05:10:00|11222.2|11216.2|11223.2|11217.2|11223.3|11217.3|11221|11215|0
1669871700000|2022-12-01 05:15:00|11223.1|11217.1|11223.1|11217.1|11227.6|11221.6|11223.1|11217.1|0
1669872000000|2022-12-01 05:20:00|11223|11217|11229.7|11223.7|11229.7|11223.7|11223|11217|0
1669872300000|2022-12-01 05:25:00|11227.5|11221.5|11227.5|11221.5|11229.6|11223.6|11225.3|11219.3|0
1669872600000|2022-12-01 05:30:00|11228.6|11222.6|11227.5|11221.5|11229.8|11223.8|11225.3|11219.3|0
1669872900000|2022-12-01 05:35:00|11226.5|11220.5|11225.4|11219.4|11227.6|11221.6|11225.3|11219.3|0
1669873200000|2022-12-01 05:40:00|11225.3|11219.3|11225.4|11219.4|11227.6|11221.6|11225.3|11219.3|0
1669873500000|2022-12-01 05:45:00|11225.3|11219.3|11223.2|11217.2|11225.4|11219.4|11223.1|11217.1|0
1669873800000|2022-12-01 05:50:00|11221|11215|11221|11215|11223.2|11217.2|11221|11215|0
1669874100000|2022-12-01 05:55:00|11223.2|11217.2|11223.2|11217.2|11223.2|11217.2|11223.1|11217.1|0
1669874400000|2022-12-01 06:00:00|11222.1|11216.1|11223.2|11217.2|11225.4|11219.4|11221|11215|0
1669874700000|2022-12-01 06:05:00|11221|11215|11221|11215|11223.2|11217.2|11219.9|11213.9|0
1669875000000|2022-12-01 06:10:00|11220.9|11214.9|11223.1|11217.1|11225.3|11219.3|11220.9|11214.9|0
1669875300000|2022-12-01 06:15:00|11223.2|11217.2|11225.3|11219.3|11225.4|11219.4|11223.1|11217.1|0
1669875600000|2022-12-01 06:20:00|11225.4|11219.4|11221|11215|11227.5|11221.5|11218.8|11212.8|0
1669875900000|2022-12-01 06:25:00|11220.9|11214.9|11216.5|11210.5|11221|11215|11216.5|11210.5|0
1669876200000|2022-12-01 06:30:00|11216.6|11210.6|11216.5|11210.5|11216.6|11210.6|11214.4|11208.4|0
1669876500000|2022-12-01 06:35:00|11216.6|11210.6|11216.5|11210.5|11218.7|11212.7|11216.5|11210.5|0
1669876800000|2022-12-01 06:40:00|11216.6|11210.6|11216.5|11210.5|11216.6|11210.6|11216.5|11210.5|0
1669877100000|2022-12-01 06:45:00|11214.3|11208.3|11216.5|11210.5|11216.5|11210.5|11214.3|11208.3|0
1669877400000|2022-12-01 06:50:00|11215.4|11209.4|11212.2|11206.2|11216.6|11210.6|11212.2|11206.2|0
1669877700000|2022-12-01 06:55:00|11210|11204|11212.2|11206.2|11212.2|11206.2|11210|11204|0
1669878000000|2022-12-01 07:00:00|11210.6|11208.6|11208.6|11206.6|11211.6|11209.6|11203.6|11201.6|78
1669878300000|2022-12-01 07:05:00|11208.1|11206.1|11207.6|11205.6|11208.1|11206.1|11201.1|11199.1|35
1669878600000|2022-12-01 07:10:00|11208.1|11206.1|11210.6|11208.6|11210.6|11208.6|11203.1|11201.1|63
1669878900000|2022-12-01 07:15:00|11211.1|11209.1|11215.1|11213.1|11216.1|11214.1|11210.6|11208.6|70
1669879200000|2022-12-01 07:20:00|11214.6|11212.6|11209.1|11207.1|11216.1|11214.1|11209.1|11207.1|59
1669879500000|2022-12-01 07:25:00|11209.6|11207.6|11206.6|11204.6|11212.1|11210.1|11203.1|11201.1|28
1669879800000|2022-12-01 07:30:00|11206.1|11204.1|11210.6|11208.6|11216.6|11214.6|11205.6|11203.6|135
1669880100000|2022-12-01 07:35:00|11209.6|11207.6|11214.6|11212.6|11215.6|11213.6|11209.6|11207.6|20
1669880400000|2022-12-01 07:40:00|11214.1|11212.1|11212.6|11210.6|11216.6|11214.6|11209.6|11207.6|68
1669880700000|2022-12-01 07:45:00|11212.1|11210.1|11214.6|11212.6|11214.6|11212.6|11210.6|11208.6|21
1669881000000|2022-12-01 07:50:00|11215.1|11213.1|11213.6|11211.6|11216.6|11214.6|11211.1|11209.1|71
1669881300000|2022-12-01 07:55:00|11213.1|11211.1|11221.6|11219.6|11224.6|11222.6|11213.1|11211.1|199
1669881600000|2022-12-01 08:00:00|11222.1|11220.1|11238.6|11236.6|11240.6|11238.6|11197.1|11195.1|1712
1669881900000|2022-12-01 08:05:00|11236.6|11234.6|11235.1|11233.1|11246.1|11244.1|11230.6|11228.6|961
1669882200000|2022-12-01 08:10:00|11235.6|11233.6|11239.6|11237.6|11247.6|11245.6|11234.6|11232.6|470
1669882500000|2022-12-01 08:15:00|11238.6|11236.6|11246.1|11244.1|11249.6|11247.6|11233.1|11231.1|364
1669882800000|2022-12-01 08:20:00|11246.6|11244.6|11236.1|11234.1|11252.1|11250.1|11234.6|11232.6|604
1669883100000|2022-12-01 08:25:00|11235.6|11233.6|11229.1|11227.1|11237.1|11235.1|11229.1|11227.1|614
1669883400000|2022-12-01 08:30:00|11228.1|11226.1|11251.1|11249.1|11255.1|11253.1|11227.1|11225.1|466
1669883700000|2022-12-01 08:35:00|11251.6|11249.6|11253.6|11251.6|11255.1|11253.1|11244.6|11242.6|255
1669884000000|2022-12-01 08:40:00|11253.7|11251.7|11255.7|11253.7|11256.2|11254.2|11248.2|11246.2|238
1669884300000|2022-12-01 08:45:00|11255.2|11253.2|11247.7|11245.7|11263.2|11261.2|11247.7|11245.7|381
1669884600000|2022-12-01 08:50:00|11248.2|11246.2|11262.7|11260.7|11264.7|11262.7|11247.2|11245.2|342
1669884900000|2022-12-01 08:55:00|11263.2|11261.2|11262.2|11260.2|11267.2|11265.2|11261.2|11259.2|197
1669885200000|2022-12-01 09:00:00|11262.7|11260.7|11253.7|11251.7|11263.2|11261.2|11251.2|11249.2|284
1669885500000|2022-12-01 09:05:00|11254.2|11252.2|11240.2|11238.2|11255.2|11253.2|11237.7|11235.7|273
1669885800000|2022-12-01 09:10:00|11239.2|11237.2|11228.2|11226.2|11239.7|11237.7|11227.2|11225.2|272
1669886100000|2022-12-01 09:15:00|11227.2|11225.2|11221.7|11219.7|11227.7|11225.7|11218.2|11216.2|256
1669886400000|2022-12-01 09:20:00|11221.2|11219.2|11221.2|11219.2|11225.2|11223.2|11215.2|11213.2|374
1669886700000|2022-12-01 09:25:00|11220.7|11218.7|11216.2|11214.2|11224.2|11222.2|11212.2|11210.2|255
1669887000000|2022-12-01 09:30:00|11216.7|11214.7|11221.2|11219.2|11221.7|11219.7|11212.2|11210.2|266
1669887300000|2022-12-01 09:35:00|11220.7|11218.7|11208.7|11206.7|11220.7|11218.7|11207.2|11205.2|245
1669887600000|2022-12-01 09:40:00|11208.2|11206.2|11221.2|11219.2|11222.2|11220.2|11208.2|11206.2|191
1669887900000|2022-12-01 09:45:00|11220.7|11218.7|11221.7|11219.7|11225.2|11223.2|11217.2|11215.2|137
1669888200000|2022-12-01 09:50:00|11222.2|11220.2|11226.2|11224.2|11230.2|11228.2|11221.2|11219.2|122
1669888500000|2022-12-01 09:55:00|11225.7|11223.7|11233.7|11231.7|11234.2|11232.2|11224.2|11222.2|141
1669888800000|2022-12-01 10:00:00|11234.2|11232.2|11235.7|11233.7|11238.7|11236.7|11229.7|11227.7|107
1669889100000|2022-12-01 10:05:00|11235.2|11233.2|11232.2|11230.2|11236.2|11234.2|11226.7|11224.7|122
1669889400000|2022-12-01 10:10:00|11232.7|11230.7|11238.2|11236.2|11238.2|11236.2|11229.7|11227.7|124
1669889700000|2022-12-01 10:15:00|11238.7|11236.7|11234.7|11232.7|11238.7|11236.7|11231.7|11229.7|91
1669890000000|2022-12-01 10:20:00|11235.2|11233.2|11229.2|11227.2|11235.2|11233.2|11224.2|11222.2|2091
1669890300000|2022-12-01 10:25:00|11229.7|11227.7|11226.7|11224.7|11231.7|11229.7|11224.2|11222.2|56
1669890600000|2022-12-01 10:30:00|11227.2|11225.2|11234.2|11232.2|11234.2|11232.2|11226.2|11224.2|117
1669890900000|2022-12-01 10:35:00|11234.7|11232.7|11240.7|11238.7|11240.7|11238.7|11233.2|11231.2|74
1669891200000|2022-12-01 10:40:00|11240.2|11238.2|11246.7|11244.7|11247.7|11245.7|11238.7|11236.7|66
1669891500000|2022-12-01 10:45:00|11246.2|11244.2|11240.7|11238.7|11246.2|11244.2|11238.2|11236.2|61
1669891800000|2022-12-01 10:50:00|11240.2|11238.2|11234.2|11232.2|11241.2|11239.2|11233.2|11231.2|97
1669892100000|2022-12-01 10:55:00|11234.7|11232.7|11236.2|11234.2|11239.2|11237.2|11233.2|11231.2|93
1669892400000|2022-12-01 11:00:00|11237.2|11235.2|11240.2|11238.2|11242.2|11240.2|11234.2|11232.2|69
1669892700000|2022-12-01 11:05:00|11241.2|11239.2|11243.7|11241.7|11246.2|11244.2|11240.2|11238.2|82
1669893000000|2022-12-01 11:10:00|11244.2|11242.2|11244.7|11242.7|11250.7|11248.7|11243.7|11241.7|105
1669893300000|2022-12-01 11:15:00|11244.2|11242.2|11241.2|11239.2|11247.2|11245.2|11239.7|11237.7|143
1669893600000|2022-12-01 11:20:00|11241.7|11239.7|11243.2|11241.2|11245.2|11243.2|11241.2|11239.2|1654
1669893900000|2022-12-01 11:25:00|11242.7|11240.7|11255.2|11253.2|11255.2|11253.2|11242.2|11240.2|81
1669894200000|2022-12-01 11:30:00|11254.7|11252.7|11261.2|11259.2|11262.2|11260.2|11253.7|11251.7|92
1669894500000|2022-12-01 11:35:00|11261.7|11259.7|11260.2|11258.2|11262.2|11260.2|11258.2|11256.2|68
1669894800000|2022-12-01 11:40:00|11259.7|11257.7|11253.7|11251.7|11263.2|11261.2|11253.2|11251.2|169
1669895100000|2022-12-01 11:45:00|11254.2|11252.2|11248.2|11246.2|11254.2|11252.2|11247.2|11245.2|61
1669895400000|2022-12-01 11:50:00|11248.7|11246.7|11252.2|11250.2|11254.2|11252.2|11248.2|11246.2|51
1669895700000|2022-12-01 11:55:00|11252.7|11250.7|11257.2|11255.2|11257.7|11255.7|11250.2|11248.2|96
1669896000000|2022-12-01 12:00:00|11257.7|11255.7|11261.2|11259.2|11261.2|11259.2|11256.2|11254.2|126
1669896300000|2022-12-01 12:05:00|11261.7|11259.7|11259.7|11257.7|11262.2|11260.2|11257.7|11255.7|83
1669896600000|2022-12-01 12:10:00|11260.2|11258.2|11260.2|11258.2|11264.2|11262.2|11259.2|11257.2|108
1669896900000|2022-12-01 12:15:00|11260.7|11258.7|11257.7|11255.7|11261.2|11259.2|11255.7|11253.7|128
1669897200000|2022-12-01 12:20:00|11258.2|11256.2|11246.7|11244.7|11258.2|11256.2|11246.7|11244.7|96
1669897500000|2022-12-01 12:25:00|11246.2|11244.2|11250.7|11248.7|11250.7|11248.7|11246.2|11244.2|91
1669897800000|2022-12-01 12:30:00|11251.2|11249.2|11256.2|11254.2|11258.7|11256.7|11250.2|11248.2|148
1669898100000|2022-12-01 12:35:00|11257.2|11255.2|11260.2|11258.2|11262.2|11260.2|11256.2|11254.2|119
1669898400000|2022-12-01 12:40:00|11260.4|11258.4|11264.4|11262.4|11266.4|11264.4|11259.4|11257.4|159
1669898700000|2022-12-01 12:45:00|11263.4|11261.4|11265.9|11263.9|11269.4|11267.4|11263.4|11261.4|274
1669899000000|2022-12-01 12:50:00|11266.4|11264.4|11274.9|11272.9|11275.4|11273.4|11265.4|11263.4|319
1669899300000|2022-12-01 12:55:00|11275.4|11273.4|11278.4|11276.4|11278.4|11276.4|11273.4|11271.4|342
1669899600000|2022-12-01 13:00:00|11277.9|11275.9|11278.4|11276.4|11280.4|11278.4|11275.4|11273.4|293
1669899900000|2022-12-01 13:05:00|11279.4|11277.4|11280.4|11278.4|11283.4|11281.4|11278.4|11276.4|220
1669900200000|2022-12-01 13:10:00|11279.4|11277.4|11282.4|11280.4|11284.4|11282.4|11279.4|11277.4|391
1669900500000|2022-12-01 13:15:00|11283.4|11281.4|11282.4|11280.4|11285.4|11283.4|11281.9|11279.9|287
1669900800000|2022-12-01 13:20:00|11282.9|11280.9|11278.4|11276.4|11284.9|11282.9|11277.4|11275.4|446
1669901100000|2022-12-01 13:25:00|11277.9|11275.9|11276.4|11274.4|11281.4|11279.4|11274.9|11272.9|246
1669901400000|2022-12-01 13:30:00|11276.9|11274.9|11282.9|11280.9|11285.4|11283.4|11260.9|11258.9|536
1669901700000|2022-12-01 13:35:00|11282.4|11280.4|11282.4|11280.4|11285.9|11283.9|11276.4|11274.4|197
1669902000000|2022-12-01 13:40:00|11283.4|11281.4|11278.4|11276.4|11284.9|11282.9|11277.4|11275.4|239
1669902300000|2022-12-01 13:45:00|11278.9|11276.9|11263.4|11261.4|11278.9|11276.9|11263.4|11261.4|152
1669902600000|2022-12-01 13:50:00|11262.9|11260.9|11263.4|11261.4|11271.4|11269.4|11260.4|11258.4|194
1669902900000|2022-12-01 13:55:00|11262.9|11260.9|11270.4|11268.4|11271.9|11269.9|11259.9|11257.9|411
1669903200000|2022-12-01 14:00:00|11269.9|11267.9|11266.4|11264.4|11274.4|11272.4|11262.4|11260.4|248
1669903500000|2022-12-01 14:05:00|11265.9|11263.9|11273.4|11271.4|11275.4|11273.4|11265.4|11263.4|157
1669903800000|2022-12-01 14:10:00|11273.9|11271.9|11275.4|11273.4|11277.4|11275.4|11272.9|11270.9|136
1669904100000|2022-12-01 14:15:00|11276.4|11274.4|11284.4|11282.4|11284.4|11282.4|11275.9|11273.9|414
1669904400000|2022-12-01 14:20:00|11285.4|11283.4|11282.9|11280.9|11286.4|11284.4|11281.4|11279.4|313
1669904700000|2022-12-01 14:25:00|11282.4|11280.4|11272.4|11270.4|11283.4|11281.4|11272.4|11270.4|640
1669905000000|2022-12-01 14:30:00|11272.9|11270.9|11271.4|11269.4|11275.9|11273.9|11266.4|11264.4|445
1669905300000|2022-12-01 14:35:00|11271.9|11269.9|11251.9|11249.9|11271.9|11269.9|11251.4|11249.4|285
1669905600000|2022-12-01 14:40:00|11251.4|11249.4|11256.4|11254.4|11258.4|11256.4|11247.9|11245.9|328
1669905900000|2022-12-01 14:45:00|11256.9|11254.9|11268.9|11266.9|11269.4|11267.4|11256.9|11254.9|327
1669906200000|2022-12-01 14:50:00|11269.4|11267.4|11277.4|11275.4|11279.4|11277.4|11268.4|11266.4|335
1669906500000|2022-12-01 14:55:00|11277.9|11275.9|11274.9|11272.9|11277.9|11275.9|11271.9|11269.9|275
1669906800000|2022-12-01 15:00:00|11275.4|11273.4|11267.4|11265.4|11281.9|11279.9|11261.4|11259.4|452
1669907100000|2022-12-01 15:05:00|11266.9|11264.9|11256.9|11254.9|11269.4|11267.4|11256.4|11254.4|263
1669907400000|2022-12-01 15:10:00|11256.1|11254.1|11244.6|11242.6|11256.6|11254.6|11238.6|11236.6|507
1669907700000|2022-12-01 15:15:00|11245.1|11243.1|11240.1|11238.1|11246.6|11244.6|11239.1|11237.1|256
1669908000000|2022-12-01 15:20:00|11239.6|11237.6|11238.6|11236.6|11241.6|11239.6|11232.6|11230.6|447
1669908300000|2022-12-01 15:25:00|11238.1|11236.1|11243.6|11241.6|11246.6|11244.6|11236.6|11234.6|629
1669908600000|2022-12-01 15:30:00|11244.1|11242.1|11239.6|11237.6|11244.6|11242.6|11233.6|11231.6|649
1669908900000|2022-12-01 15:35:00|11239.1|11237.1|11225.6|11223.6|11240.6|11238.6|11224.6|11222.6|639
1669909200000|2022-12-01 15:40:00|11225.1|11223.1|11232.6|11230.6|11234.6|11232.6|11219.6|11217.6|598
1669909500000|2022-12-01 15:45:00|11232.1|11230.1|11240.6|11238.6|11241.6|11239.6|11230.1|11228.1|488
1669909800000|2022-12-01 15:50:00|11240.1|11238.1|11239.6|11237.6|11249.6|11247.6|11239.6|11237.6|504
1669910100000|2022-12-01 15:55:00|11239.1|11237.1|11243.1|11241.1|11245.6|11243.6|11237.6|11235.6|595
1669910400000|2022-12-01 16:00:00|11244.6|11242.6|11239.6|11237.6|11246.6|11244.6|11237.6|11235.6|1025
1669910700000|2022-12-01 16:05:00|11240.6|11238.6|11241.6|11239.6|11242.1|11240.1|11234.6|11232.6|394
1669911000000|2022-12-01 16:10:00|11240.6|11238.6|11231.6|11229.6|11240.6|11238.6|11229.6|11227.6|656
1669911300000|2022-12-01 16:15:00|11230.6|11228.6|11225.6|11223.6|11233.1|11231.1|11221.6|11219.6|1112
1669911600000|2022-12-01 16:20:00|11226.1|11224.1|11240.6|11238.6|11245.1|11243.1|11226.1|11224.1|824
1669911900000|2022-12-01 16:25:00|11240.1|11238.1|11236.6|11234.6|11240.1|11238.1|11230.6|11228.6|1224
1669912200000|2022-12-01 16:30:00|11237.6|11235.6|11250.6|11248.6|11252.6|11250.6|11236.6|11234.6|864
1669912500000|2022-12-01 16:35:00|11251.1|11249.1|11252.1|11250.1|11254.6|11252.6|11246.1|11244.1|424
1669912800000|2022-12-01 16:40:00|11252.6|11250.6|11252.6|11250.6|11257.6|11255.6|11250.6|11248.6|303
1669913100000|2022-12-01 16:45:00|11252.1|11250.1|11249.6|11247.6|11257.6|11255.6|11249.6|11247.6|62
1669913400000|2022-12-01 16:50:00|11250.6|11248.6|11249.1|11247.1|11252.1|11250.1|11244.6|11242.6|120
1669913700000|2022-12-01 16:55:00|11248.6|11246.6|11249.1|11247.1|11253.6|11251.6|11246.1|11244.1|38
1669914000000|2022-12-01 17:00:00|11248.6|11246.6|11241.1|11239.1|11248.6|11246.6|11238.1|11236.1|43
1669914300000|2022-12-01 17:05:00|11240.6|11238.6|11241.1|11239.1|11244.1|11242.1|11238.6|11236.6|23
1669914600000|2022-12-01 17:10:00|11240.6|11238.6|11244.1|11242.1|11244.1|11242.1|11238.1|11236.1|32
1669914900000|2022-12-01 17:15:00|11243.6|11241.6|11239.1|11237.1|11243.6|11241.6|11238.1|11236.1|21
1669915200000|2022-12-01 17:20:00|11238.6|11236.6|11246.1|11244.1|11246.1|11244.1|11238.6|11236.6|54
1669915500000|2022-12-01 17:25:00|11246.6|11244.6|11249.6|11247.6|11251.6|11249.6|11246.1|11244.1|43
1669915800000|2022-12-01 17:30:00|11250.1|11248.1|11253.6|11251.6|11258.1|11256.1|11249.1|11247.1|15
1669916100000|2022-12-01 17:35:00|11254.1|11252.1|11252.1|11250.1|11254.1|11252.1|11249.1|11247.1|12
1669916400000|2022-12-01 17:40:00|11251.6|11249.6|11250.6|11248.6|11253.6|11251.6|11248.1|11246.1|15
1669916700000|2022-12-01 17:45:00|11251.6|11249.6|11249.1|11247.1|11254.1|11252.1|11247.1|11245.1|15
1669917000000|2022-12-01 17:50:00|11248.6|11246.6|11248.1|11246.1|11253.1|11251.1|11247.6|11245.6|23
1669917300000|2022-12-01 17:55:00|11248.6|11246.6|11252.6|11250.6|11253.1|11251.1|11245.1|11243.1|25
1669917600000|2022-12-01 18:00:00|11253.1|11251.1|11253.6|11251.6|11256.1|11254.1|11251.6|11249.6|23
1669917900000|2022-12-01 18:05:00|11254.1|11252.1|11259.1|11257.1|11261.1|11259.1|11253.1|11251.1|24
1669918200000|2022-12-01 18:10:00|11258.6|11256.6|11256.1|11254.1|11259.6|11257.6|11256.1|11254.1|31
1669918500000|2022-12-01 18:15:00|11256.6|11254.6|11246.6|11244.6|11257.1|11255.1|11244.1|11242.1|22
1669918800000|2022-12-01 18:20:00|11247.1|11245.1|11249.6|11247.6|11250.6|11248.6|11246.1|11244.1|13
1669919100000|2022-12-01 18:25:00|11249.1|11247.1|11247.6|11245.6|11251.1|11249.1|11245.6|11243.6|15
1669919400000|2022-12-01 18:30:00|11247.1|11245.1|11248.6|11246.6|11251.6|11249.6|11244.6|11242.6|17
1669919700000|2022-12-01 18:35:00|11248.1|11246.1|11251.1|11249.1|11253.6|11251.6|11247.6|11245.6|21
1669920000000|2022-12-01 18:40:00|11251.6|11249.6|11255.1|11253.1|11255.1|11253.1|11250.6|11248.6|13
1669920300000|2022-12-01 18:45:00|11254.6|11252.6|11254.6|11252.6|11257.6|11255.6|11252.1|11250.1|30
1669920600000|2022-12-01 18:50:00|11254.1|11252.1|11253.1|11251.1|11254.6|11252.6|11251.1|11249.1|15
1669920900000|2022-12-01 18:55:00|11252.6|11250.6|11254.6|11252.6|11254.6|11252.6|11251.6|11249.6|12
1669921200000|2022-12-01 19:00:00|11254.1|11252.1|11248.1|11246.1|11254.1|11252.1|11247.6|11245.6|21
1669921500000|2022-12-01 19:05:00|11248.6|11246.6|11249.6|11247.6|11250.1|11248.1|11246.1|11244.1|12
1669921800000|2022-12-01 19:10:00|11249.1|11247.1|11253.6|11251.6|11254.1|11252.1|11248.1|11246.1|27
1669922100000|2022-12-01 19:15:00|11253.1|11251.1|11252.1|11250.1|11254.1|11252.1|11251.1|11249.1|25
1669922400000|2022-12-01 19:20:00|11251.6|11249.6|11251.1|11249.1|11252.1|11250.1|11246.1|11244.1|13
1669922700000|2022-12-01 19:25:00|11251.6|11249.6|11251.6|11249.6|11253.1|11251.1|11248.6|11246.6|18
1669923000000|2022-12-01 19:30:00|11252.1|11250.1|11254.6|11252.6|11254.6|11252.6|11248.6|11246.6|21
1669923300000|2022-12-01 19:35:00|11255.1|11253.1|11256.6|11254.6|11258.1|11256.1|11253.6|11251.6|21
1669923600000|2022-12-01 19:40:00|11257.1|11255.1|11253.1|11251.1|11258.6|11256.6|11253.1|11251.1|18
1669923900000|2022-12-01 19:45:00|11252.6|11250.6|11258.6|11256.6|11258.6|11256.6|11252.1|11250.1|20
1669924200000|2022-12-01 19:50:00|11258.1|11256.1|11258.6|11256.6|11262.1|11260.1|11257.6|11255.6|29
1669924500000|2022-12-01 19:55:00|11258.1|11256.1|11252.6|11250.6|11259.6|11257.6|11250.1|11248.1|33
1669924800000|2022-12-01 20:00:00|11253.1|11251.1|11253.1|11251.1|11258.1|11256.1|11251.1|11249.1|30
1669925100000|2022-12-01 20:05:00|11253.6|11251.6|11253.1|11251.1|11257.6|11255.6|11252.1|11250.1|26
1669925400000|2022-12-01 20:10:00|11253.6|11251.6|11248.1|11246.1|11253.6|11251.6|11247.6|11245.6|9
1669925700000|2022-12-01 20:15:00|11248.6|11246.6|11244.6|11242.6|11249.6|11247.6|11242.1|11240.1|31
1669926000000|2022-12-01 20:20:00|11244.1|11242.1|11246.1|11244.1|11246.1|11244.1|11241.6|11239.6|9
1669926300000|2022-12-01 20:25:00|11246.6|11244.6|11244.1|11242.1|11246.6|11244.6|11243.6|11241.6|36
1669926600000|2022-12-01 20:30:00|11243.6|11241.6|11245.6|11243.6|11248.1|11246.1|11243.6|11241.6|17
1669926900000|2022-12-01 20:35:00|11246.1|11244.1|11250.6|11248.6|11250.6|11248.6|11245.6|11243.6|36
1669927200000|2022-12-01 20:40:00|11251.1|11249.1|11252.1|11250.1|11252.1|11250.1|11246.6|11244.6|48
1669927500000|2022-12-01 20:45:00|11251.6|11249.6|11243.1|11241.1|11252.1|11250.1|11239.6|11237.6|34
1669927800000|2022-12-01 20:50:00|11242.6|11240.6|11242.6|11240.6|11246.6|11244.6|11242.6|11240.6|39
1669928100000|2022-12-01 20:55:00|11241.6|11239.6|11237.6|11231.6|11241.6|11239.6|11235.6|11231.5|103
1669928400000|2022-12-01 21:00:00|11237.5|11231.5|11226.8|11220.8|11237.5|11231.5|11225|11219|0
1669928700000|2022-12-01 21:05:00|11226.4|11220.4|11231.1|11225.1|11231.1|11225.1|11226.4|11220.4|0
1669929000000|2022-12-01 21:10:00|11230.6|11224.6|11232.5|11226.5|11232.9|11226.9|11230.2|11224.2|0
1669929300000|2022-12-01 21:15:00|11232.4|11226.4|11230.6|11224.6|11232.5|11226.5|11230.6|11224.6|0
1669929600000|2022-12-01 21:20:00|11230.2|11224.2|11231.5|11225.5|11232|11226|11230.2|11224.2|0
1669929900000|2022-12-01 21:25:00|11231.6|11225.6|11228.8|11222.8|11232|11226|11228.8|11222.8|0
1669930200000|2022-12-01 21:30:00|11228.4|11222.4|11228.4|11222.4|11228.8|11222.8|11226.6|11220.6|0
1669930500000|2022-12-01 21:35:00|11228.8|11222.8|11229.3|11223.3|11229.5|11223.5|11228.4|11222.4|0
1669930800000|2022-12-01 21:40:00|11228.8|11222.8|11231.1|11225.1|11231.1|11225.1|11228.4|11222.4|0
1669931100000|2022-12-01 21:45:00|11231.5|11225.5|11232|11226|11232|11226|11230.6|11224.6|0
1669931400000|2022-12-01 21:50:00|11231.5|11225.5|11232.5|11226.5|11232.9|11226.9|11231.1|11225.1|0
1669931700000|2022-12-01 21:55:00|11232.4|11226.4|11229.3|11223.3|11232.5|11226.5|11228.6|11222.6|0
1669932000000|2022-12-01 22:00:00|11229.1|11223.1|11230.2|11224.2|11230.4|11224.4|11229.1|11223.1|0
1669932300000|2022-12-01 22:05:00|11230.4|11224.4|11230.2|11224.2|11231.1|11225.1|11230|11224|0
1669932600000|2022-12-01 22:10:00|11230.4|11224.4|11230.2|11224.2|11230.9|11224.9|11230.2|11224.2|0
1669932900000|2022-12-01 22:15:00|11230.4|11224.4|11230|11224|11230.9|11224.9|11230|11224|0
1669933200000|2022-12-01 22:20:00|11230.6|11224.6|11230.9|11224.9|11231.1|11225.1|11230.6|11224.6|0
1669933500000|2022-12-01 22:25:00|11231.1|11225.1|11230.9|11224.9|11231.1|11225.1|11230.9|11224.9|0
1669933800000|2022-12-01 22:30:00|11230.6|11224.6|11230.9|11224.9|11231.8|11225.8|11230.6|11224.6|0
1669934100000|2022-12-01 22:35:00|11231.5|11225.5|11231.1|11225.1|11231.5|11225.5|11230.6|11224.6|0
1669934400000|2022-12-01 22:40:00|11230.9|11224.9|11231.1|11225.1|11231.1|11225.1|11230.9|11224.9|0
1669934700000|2022-12-01 22:45:00|11230.9|11224.9|11231.1|11225.1|11231.1|11225.1|11230.9|11224.9|0
1669935000000|2022-12-01 22:50:00|11230.9|11224.9|11230.9|11224.9|11231.1|11225.1|11230.6|11224.6|0
1669935300000|2022-12-01 22:55:00|11230.6|11224.6|11230.6|11224.6|11230.6|11224.6|11230.2|11224.2|0
1669935600000|2022-12-01 23:00:00|11230.2|11224.2|11228.8|11222.8|11232|11226|11226.8|11220.8|0
1669935900000|2022-12-01 23:05:00|11229.1|11223.1|11229.7|11223.7|11229.7|11223.7|11228.4|11222.4|0
1669936200000|2022-12-01 23:10:00|11229.3|11223.3|11231.1|11225.1|11232.5|11226.5|11227.7|11221.7|0
1669936500000|2022-12-01 23:15:00|11230.9|11224.9|11229.5|11223.5|11231.1|11225.1|11228.4|11222.4|0
1669936800000|2022-12-01 23:20:00|11229.7|11223.7|11228.4|11222.4|11230|11224|11227.9|11221.9|0
1669937100000|2022-12-01 23:25:00|11227.9|11221.9|11228.4|11222.4|11229.7|11223.7|11227.7|11221.7|0
1669937400000|2022-12-01 23:30:00|11228.6|11222.6|11231.5|11225.5|11232.2|11226.2|11228.4|11222.4|0
1669937700000|2022-12-01 23:35:00|11231.1|11225.1|11231.8|11225.8|11232|11226|11230.2|11224.2|0
1669938000000|2022-12-01 23:40:00|11231.5|11225.5|11231.1|11225.1|11232.9|11226.9|11231.1|11225.1|0
1669938300000|2022-12-01 23:45:00|11231.5|11225.5|11230.6|11224.6|11231.5|11225.5|11230.2|11224.2|0
1669938600000|2022-12-01 23:50:00|11230.7|11224.7|11228.8|11222.8|11231.1|11225.1|11228.8|11222.8|0
1669938900000|2022-12-01 23:55:00|11229.1|11223.1|11229.7|11223.7|11230.2|11224.2|11227.7|11221.7|0
1669939200000|2022-12-02 00:00:00|11229.3|11223.3|11219.4|11213.4|11229.3|11223.3|11218.4|11212.4|0
1669939500000|2022-12-02 00:05:00|11219.6|11213.6|11217.5|11211.5|11219.8|11213.8|11216.6|11210.6|0
1669939800000|2022-12-02 00:10:00|11217.1|11211.1|11217.9|11211.9|11219.1|11213.1|11216.6|11210.6|0
1669940100000|2022-12-02 00:15:00|11216.8|11210.8|11210.7|11204.7|11216.8|11210.8|11206.3|11200.3|0
1669940400000|2022-12-02 00:20:00|11212.9|11206.9|11215.1|11209.1|11217.3|11211.3|11212.9|11206.9|0
1669940700000|2022-12-02 00:25:00|11215|11209|11212.9|11206.9|11217.3|11211.3|11212.8|11206.8|0
1669941000000|2022-12-02 00:30:00|11215.1|11209.1|11215.1|11209.1|11217.3|11211.3|11215.1|11209.1|0
1669941300000|2022-12-02 00:35:00|11217.3|11211.3|11217.3|11211.3|11219.5|11213.5|11215.1|11209.1|0
1669941600000|2022-12-02 00:40:00|11215.1|11209.1|11215.1|11209.1|11217.3|11211.3|11215.1|11209.1|0
1669941900000|2022-12-02 00:45:00|11215|11209|11215|11209|11215.1|11209.1|11212.8|11206.8|0
1669942200000|2022-12-02 00:50:00|11213.9|11207.9|11215.1|11209.1|11215.1|11209.1|11213.9|11207.9|0
1669942500000|2022-12-02 00:55:00|11215|11209|11215|11209|11215.1|11209.1|11215|11209|0
1669942800000|2022-12-02 01:00:00|11212.8|11206.8|11219.5|11213.5|11219.5|11213.5|11212.8|11206.8|0
1669943100000|2022-12-02 01:05:00|11219.4|11213.4|11219.4|11213.4|11219.5|11213.5|11219.4|11213.4|0
1669943400000|2022-12-02 01:10:00|11217.3|11211.3|11215.1|11209.1|11219.5|11213.5|11215|11209|0
1669943700000|2022-12-02 01:15:00|11217.3|11211.3|11215.1|11209.1|11219.5|11213.5|11215.1|11209.1|0
1669944000000|2022-12-02 01:20:00|11212.9|11206.9|11212.9|11206.9|11215.1|11209.1|11208.4|11202.4|0
1669944300000|2022-12-02 01:25:00|11215.1|11209.1|11215.1|11209.1|11215.2|11209.2|11212.9|11206.9|0
1669944600000|2022-12-02 01:30:00|11212.9|11206.9|11210.7|11204.7|11215.2|11209.2|11210.7|11204.7|0
1669944900000|2022-12-02 01:35:00|11209.6|11203.6|11207.4|11201.4|11210.7|11204.7|11204|11198|0
1669945200000|2022-12-02 01:40:00|11206.3|11200.3|11204.1|11198.1|11208.5|11202.5|11204.1|11198.1|0
1669945500000|2022-12-02 01:45:00|11205.1|11199.1|11201.8|11195.8|11206.3|11200.3|11201.8|11195.8|0
1669945800000|2022-12-02 01:50:00|11202.9|11196.9|11206.2|11200.2|11206.3|11200.3|11201.8|11195.8|0
1669946100000|2022-12-02 01:55:00|11206.3|11200.3|11206.2|11200.2|11208.5|11202.5|11204|11198|0
1669946400000|2022-12-02 02:00:00|11207.3|11201.3|11208.5|11202.5|11208.5|11202.5|11206.2|11200.2|0
1669946700000|2022-12-02 02:05:00|11206.3|11200.3|11206.3|11200.3|11208.5|11202.5|11206.3|11200.3|0
1669947000000|2022-12-02 02:10:00|11208.5|11202.5|11204.1|11198.1|11208.5|11202.5|11204|11198|0
1669947300000|2022-12-02 02:15:00|11204|11198|11204.1|11198.1|11206.3|11200.3|11201.8|11195.8|0
1669947600000|2022-12-02 02:20:00|11204|11198|11204.1|11198.1|11206.3|11200.3|11201.8|11195.8|0
1669947900000|2022-12-02 02:25:00|11206.3|11200.3|11204.1|11198.1|11206.3|11200.3|11201.9|11195.9|0
1669948200000|2022-12-02 02:30:00|11206.3|11200.3|11208.5|11202.5|11208.5|11202.5|11204|11198|0
1669948500000|2022-12-02 02:35:00|11206.3|11200.3|11215.1|11209.1|11215.1|11209.1|11206.2|11200.2|0
1669948800000|2022-12-02 02:40:00|11217.3|11211.3|11215.1|11209.1|11217.3|11211.3|11215.1|11209.1|0
1669949100000|2022-12-02 02:45:00|11217.3|11211.3|11217.3|11211.3|11219.5|11213.5|11215.1|11209.1|0
1669949400000|2022-12-02 02:50:00|11217.4|11211.4|11217.4|11211.4|11217.4|11211.4|11215.1|11209.1|0
1669949700000|2022-12-02 02:55:00|11217.3|11211.3|11217.4|11211.4|11217.5|11211.5|11215.2|11209.2|0
1669950000000|2022-12-02 03:00:00|11215.2|11209.2|11217.4|11211.4|11217.4|11211.4|11215.2|11209.2|0
1669950300000|2022-12-02 03:05:00|11217.5|11211.5|11217.5|11211.5|11217.5|11211.5|11217.4|11211.4|0
1669950900000|2022-12-02 03:15:00|11215.3|11209.3|11215.2|11209.2|11217.5|11211.5|11213|11207|0
1669951200000|2022-12-02 03:20:00|11214.1|11208.1|11215.2|11209.2|11215.3|11209.3|11214.1|11208.1|0
1669951500000|2022-12-02 03:25:00|11215.3|11209.3|11217.5|11211.5|11217.5|11211.5|11215.2|11209.2|0
1669951800000|2022-12-02 03:30:00|11217.4|11211.4|11217.4|11211.4|11217.5|11211.5|11215.2|11209.2|0
1669952100000|2022-12-02 03:35:00|11215.3|11209.3|11210.9|11204.9|11215.3|11209.3|11210.9|11204.9|0
1669952400000|2022-12-02 03:40:00|11208.7|11202.7|11206.5|11200.5|11208.7|11202.7|11206.5|11200.5|0
1669952700000|2022-12-02 03:45:00|11206.6|11200.6|11206.6|11200.6|11206.6|11200.6|11206.6|11200.6|0
1669953000000|2022-12-02 03:50:00|11206.5|11200.5|11208.8|11202.8|11208.8|11202.8|11206.5|11200.5|0
1669953300000|2022-12-02 03:55:00|11206.6|11200.6|11206.6|11200.6|11206.6|11200.6|11206.6|11200.6|0
1669953600000|2022-12-02 04:00:00|11206.5|11200.5|11204.3|11198.3|11206.5|11200.5|11204.3|11198.3|0
1669953900000|2022-12-02 04:05:00|11202.1|11196.1|11204.3|11198.3|11204.3|11198.3|11202.1|11196.1|0
1669954200000|2022-12-02 04:10:00|11204.2|11198.2|11204.3|11198.3|11204.3|11198.3|11204.2|11198.2|0
1669954500000|2022-12-02 04:15:00|11204.2|11198.2|11204.6|11198.6|11204.6|11198.6|11204.2|11198.2|0
1669955100000|2022-12-02 04:25:00|11204.7|11198.7|11204.7|11198.7|11204.7|11198.7|11204.7|11198.7|0
1669955400000|2022-12-02 04:30:00|11206.9|11200.9|11206.9|11200.9|11206.9|11200.9|11206.9|11200.9|0
1669955700000|2022-12-02 04:35:00|11207|11201|11207.1|11201.1|11207.1|11201.1|11206.9|11200.9|0
1669956000000|2022-12-02 04:40:00|11207|11201|11207.1|11201.1|11207.1|11201.1|11207|11201|0
1669956300000|2022-12-02 04:45:00|11207|11201|11207.1|11201.1|11207.1|11201.1|11204.8|11198.8|0
1669956600000|2022-12-02 04:50:00|11207|11201|11207|11201|11207.1|11201.1|11207|11201|0
1669956900000|2022-12-02 04:55:00|11207.1|11201.1|11207.1|11201.1|11207.1|11201.1|11207|11201|0
1669957200000|2022-12-02 05:00:00|11207|11201|11204.8|11198.8|11207.1|11201.1|11204.8|11198.8|0
1669957500000|2022-12-02 05:05:00|11204.9|11198.9|11204.8|11198.8|11204.9|11198.9|11204.8|11198.8|0
1669957800000|2022-12-02 05:10:00|11204.9|11198.9|11204.9|11198.9|11207.1|11201.1|11204.8|11198.8|0
1669958400000|2022-12-02 05:20:00|11202.8|11196.8|11200.5|11194.5|11202.8|11196.8|11198.3|11192.3|0
1669958700000|2022-12-02 05:25:00|11199.4|11193.4|11198.3|11192.3|11199.4|11193.4|11198.3|11192.3|0
1669959000000|2022-12-02 05:30:00|11200.5|11194.5|11202.6|11196.6|11204.9|11198.9|11200.4|11194.4|0
1669959300000|2022-12-02 05:35:00|11201.5|11195.5|11200.4|11194.4|11202.6|11196.6|11200.4|11194.4|0
1669959600000|2022-12-02 05:40:00|11200.6|11194.6|11200.6|11194.6|11200.6|11194.6|11199.5|11193.5|0
1669959900000|2022-12-02 05:45:00|11199.5|11193.5|11205.1|11199.1|11205.1|11199.1|11199.5|11193.5|0
1669960200000|2022-12-02 05:50:00|11202.9|11196.9|11205.1|11199.1|11205.1|11199.1|11202.9|11196.9|0
1669960500000|2022-12-02 05:55:00|11204|11198|11202.9|11196.9|11205.1|11199.1|11202.9|11196.9|0
1669960800000|2022-12-02 06:00:00|11204|11198|11207.3|11201.3|11207.3|11201.3|11202.9|11196.9|0
1669961100000|2022-12-02 06:05:00|11206.2|11200.2|11207.3|11201.3|11207.3|11201.3|11205.1|11199.1|0
1669961400000|2022-12-02 06:10:00|11208.4|11202.4|11209.5|11203.5|11209.5|11203.5|11208.4|11202.4|0
1669961700000|2022-12-02 06:15:00|11211.7|11205.7|11209.5|11203.5|11211.7|11205.7|11209.4|11203.4|0
1669962000000|2022-12-02 06:20:00|11209.4|11203.4|11209.4|11203.4|11211.7|11205.7|11209.4|11203.4|0
1669962300000|2022-12-02 06:25:00|11209.5|11203.5|11209.4|11203.4|11210.6|11204.6|11209.4|11203.4|0
1669962600000|2022-12-02 06:30:00|11209.5|11203.5|11213.9|11207.9|11213.9|11207.9|11209.4|11203.4|0
1669962900000|2022-12-02 06:35:00|11213.8|11207.8|11212.7|11206.7|11213.8|11207.8|11211.6|11205.6|0
1669963200000|2022-12-02 06:40:00|11211.6|11205.6|11211.6|11205.6|11211.6|11205.6|11211.6|11205.6|0
1669963500000|2022-12-02 06:45:00|11213.8|11207.8|11213.8|11207.8|11213.8|11207.8|11212.7|11206.7|0
1669964100000|2022-12-02 06:55:00|11211.6|11205.6|11211.6|11205.6|11211.7|11205.7|11211.6|11205.6|0
1669964400000|2022-12-02 07:00:00|11213.8|11207.8|11239.6|11237.6|11239.6|11237.6|11213.8|11207.8|29
1669964700000|2022-12-02 07:05:00|11240.1|11238.1|11244.1|11242.1|11246.6|11244.6|11234.1|11232.1|87
1669965000000|2022-12-02 07:10:00|11243.6|11241.6|11249.1|11247.1|11249.1|11247.1|11241.6|11239.6|43
1669965300000|2022-12-02 07:15:00|11248.1|11246.1|11254.1|11252.1|11254.6|11252.6|11247.6|11245.6|40
1669965600000|2022-12-02 07:20:00|11254.6|11252.6|11256.1|11254.1|11257.6|11255.6|11252.6|11250.6|28
1669965900000|2022-12-02 07:25:00|11256.6|11254.6|11256.1|11254.1|11257.1|11255.1|11253.1|11251.1|28
1669966200000|2022-12-02 07:30:00|11255.6|11253.6|11247.1|11245.1|11255.6|11253.6|11242.1|11240.1|115
1669966500000|2022-12-02 07:35:00|11247.6|11245.6|11246.1|11244.1|11248.6|11246.6|11244.1|11242.1|14
1669966800000|2022-12-02 07:40:00|11246.6|11244.6|11248.1|11246.1|11250.6|11248.6|11246.1|11244.1|13
1669967100000|2022-12-02 07:45:00|11248.6|11246.6|11244.1|11242.1|11248.6|11246.6|11241.6|11239.6|14
1669967400000|2022-12-02 07:50:00|11244.6|11242.6|11245.1|11243.1|11248.6|11246.6|11244.1|11242.1|14
1669967700000|2022-12-02 07:55:00|11245.6|11243.6|11207.1|11205.1|11250.6|11248.6|11207.1|11205.1|238
1669968000000|2022-12-02 08:00:00|11212.1|11210.1|11209.1|11207.1|11226.6|11224.6|11202.1|11200.1|966
1669968300000|2022-12-02 08:05:00|11209.6|11207.6|11212.6|11210.6|11220.6|11218.6|11208.6|11206.6|473
1669968600000|2022-12-02 08:10:00|11213.6|11211.6|11190.6|11188.6|11223.6|11221.6|11190.6|11188.6|625
1669968900000|2022-12-02 08:15:00|11189.1|11187.1|11189.6|11187.6|11194.6|11192.6|11182.6|11180.6|549
1669969200000|2022-12-02 08:20:00|11188.6|11186.6|11194.6|11192.6|11196.6|11194.6|11185.1|11183.1|357
1669969500000|2022-12-02 08:25:00|11195.1|11193.1|11184.6|11182.6|11195.6|11193.6|11181.6|11179.6|200
1669969800000|2022-12-02 08:30:00|11184.1|11182.1|11194.6|11192.6|11197.6|11195.6|11183.6|11181.6|381
1669970100000|2022-12-02 08:35:00|11195.1|11193.1|11204.6|11202.6|11204.6|11202.6|11194.6|11192.6|224
1669970400000|2022-12-02 08:40:00|11203.2|11201.2|11194.2|11192.2|11204.2|11202.2|11194.2|11192.2|185
1669970700000|2022-12-02 08:45:00|11193.7|11191.7|11181.7|11179.7|11194.2|11192.2|11180.7|11178.7|187
1669971000000|2022-12-02 08:50:00|11182.2|11180.2|11189.2|11187.2|11191.2|11189.2|11181.7|11179.7|220
1669971300000|2022-12-02 08:55:00|11188.7|11186.7|11196.7|11194.7|11197.2|11195.2|11186.2|11184.2|107
1669971600000|2022-12-02 09:00:00|11196.2|11194.2|11200.2|11198.2|11207.2|11205.2|11193.2|11191.2|216
1669971900000|2022-12-02 09:05:00|11200.7|11198.7|11205.2|11203.2|11207.7|11205.7|11199.2|11197.2|191
1669972200000|2022-12-02 09:10:00|11204.2|11202.2|11207.7|11205.7|11209.7|11207.7|11202.2|11200.2|253
1669972500000|2022-12-02 09:15:00|11207.2|11205.2|11203.2|11201.2|11211.2|11209.2|11202.2|11200.2|165
1669972800000|2022-12-02 09:20:00|11202.7|11200.7|11203.2|11201.2|11204.7|11202.7|11199.2|11197.2|180
1669973100000|2022-12-02 09:25:00|11202.7|11200.7|11205.7|11203.7|11208.7|11206.7|11201.2|11199.2|88
1669973400000|2022-12-02 09:30:00|11205.2|11203.2|11197.2|11195.2|11206.7|11204.7|11195.2|11193.2|69
1669973700000|2022-12-02 09:35:00|11197.7|11195.7|11203.2|11201.2|11205.7|11203.7|11197.7|11195.7|129
1669974000000|2022-12-02 09:40:00|11202.7|11200.7|11213.2|11211.2|11214.2|11212.2|11201.2|11199.2|85
1669974300000|2022-12-02 09:45:00|11213.7|11211.7|11215.2|11213.2|11216.2|11214.2|11210.2|11208.2|88
1669974600000|2022-12-02 09:50:00|11216.2|11214.2|11213.2|11211.2|11216.2|11214.2|11213.2|11211.2|72
1669974900000|2022-12-02 09:55:00|11213.7|11211.7|11223.7|11221.7|11224.2|11222.2|11211.2|11209.2|99
1669975200000|2022-12-02 10:00:00|11223.2|11221.2|11220.7|11218.7|11223.7|11221.7|11217.2|11215.2|154
1669975500000|2022-12-02 10:05:00|11220.2|11218.2|11220.7|11218.7|11222.2|11220.2|11217.2|11215.2|166
1669975800000|2022-12-02 10:10:00|11221.2|11219.2|11221.2|11219.2|11222.2|11220.2|11220.2|11218.2|130
1669976100000|2022-12-02 10:15:00|11220.7|11218.7|11222.2|11220.2|11224.2|11222.2|11218.2|11216.2|115
1669976400000|2022-12-02 10:20:00|11221.7|11219.7|11214.7|11212.7|11223.2|11221.2|11214.2|11212.2|241
1669976700000|2022-12-02 10:25:00|11214.2|11212.2|11216.2|11214.2|11218.7|11216.7|11213.7|11211.7|130
1669977000000|2022-12-02 10:30:00|11215.7|11213.7|11212.2|11210.2|11217.2|11215.2|11211.2|11209.2|112
1669977300000|2022-12-02 10:35:00|11211.7|11209.7|11213.7|11211.7|11218.2|11216.2|11208.7|11206.7|109
1669977600000|2022-12-02 10:40:00|11213.2|11211.2|11215.2|11213.2|11219.2|11217.2|11213.2|11211.2|96
1669977900000|2022-12-02 10:45:00|11214.7|11212.7|11216.2|11214.2|11217.7|11215.7|11212.2|11210.2|113
1669978200000|2022-12-02 10:50:00|11216.7|11214.7|11218.7|11216.7|11221.7|11219.7|11216.2|11214.2|127
1669978500000|2022-12-02 10:55:00|11218.2|11216.2|11217.2|11215.2|11220.7|11218.7|11216.2|11214.2|103
1669978800000|2022-12-02 11:00:00|11218.2|11216.2|11215.2|11213.2|11219.2|11217.2|11212.2|11210.2|467
1669979100000|2022-12-02 11:05:00|11215.7|11213.7|11215.2|11213.2|11220.2|11218.2|11214.2|11212.2|94
1669979400000|2022-12-02 11:10:00|11214.7|11212.7|11213.2|11211.2|11219.7|11217.7|11212.2|11210.2|85
1669979700000|2022-12-02 11:15:00|11213.7|11211.7|11224.2|11222.2|11225.2|11223.2|11213.2|11211.2|123
1669980000000|2022-12-02 11:20:00|11223.7|11221.7|11225.2|11223.2|11226.2|11224.2|11221.2|11219.2|69
1669980300000|2022-12-02 11:25:00|11225.7|11223.7|11233.2|11231.2|11235.2|11233.2|11224.7|11222.7|77
1669980600000|2022-12-02 11:30:00|11232.7|11230.7|11223.2|11221.2|11233.7|11231.7|11222.2|11220.2|99
1669980900000|2022-12-02 11:35:00|11222.7|11220.7|11222.2|11220.2|11224.2|11222.2|11221.2|11219.2|38
1669981200000|2022-12-02 11:40:00|11221.7|11219.7|11219.2|11217.2|11222.2|11220.2|11219.2|11217.2|114
1669981500000|2022-12-02 11:45:00|11218.7|11216.7|11214.2|11212.2|11219.2|11217.2|11212.7|11210.7|161
1669981800000|2022-12-02 11:50:00|11213.7|11211.7|11214.7|11212.7|11216.2|11214.2|11212.2|11210.2|142
1669982100000|2022-12-02 11:55:00|11215.2|11213.2|11218.7|11216.7|11219.2|11217.2|11213.2|11211.2|194
1669982400000|2022-12-02 12:00:00|11219.2|11217.2|11219.2|11217.2|11221.2|11219.2|11214.2|11212.2|147
1669982700000|2022-12-02 12:05:00|11218.7|11216.7|11213.2|11211.2|11219.2|11217.2|11212.7|11210.7|100
1669983000000|2022-12-02 12:10:00|11213.7|11211.7|11220.7|11218.7|11220.7|11218.7|11213.7|11211.7|74
1669983300000|2022-12-02 12:15:00|11220.2|11218.2|11225.2|11223.2|11225.7|11223.7|11217.2|11215.2|80
1669983600000|2022-12-02 12:20:00|11225.7|11223.7|11222.7|11220.7|11227.7|11225.7|11222.7|11220.7|149
1669983900000|2022-12-02 12:25:00|11222.2|11220.2|11226.7|11224.7|11231.7|11229.7|11222.2|11220.2|142
1669984200000|2022-12-02 12:30:00|11226.2|11224.2|11226.7|11224.7|11227.7|11225.7|11224.2|11222.2|58
1669984500000|2022-12-02 12:35:00|11227.2|11225.2|11221.2|11219.2|11227.2|11225.2|11220.2|11218.2|115
1669984800000|2022-12-02 12:40:00|11222.9|11220.9|11222.9|11220.9|11226.9|11224.9|11221.9|11219.9|47
1669985100000|2022-12-02 12:45:00|11223.9|11221.9|11216.9|11214.9|11225.9|11223.9|11215.9|11213.9|317
1669985400000|2022-12-02 12:50:00|11216.4|11214.4|11214.9|11212.9|11217.4|11215.4|11212.9|11210.9|139
1669985700000|2022-12-02 12:55:00|11214.4|11212.4|11219.9|11217.9|11219.9|11217.9|11211.9|11209.9|72
1669986000000|2022-12-02 13:00:00|11218.9|11216.9|11220.9|11218.9|11221.4|11219.4|11216.9|11214.9|100
1669986300000|2022-12-02 13:05:00|11221.4|11219.4|11224.4|11222.4|11226.9|11224.9|11219.9|11217.9|118
1669986600000|2022-12-02 13:10:00|11223.9|11221.9|11216.9|11214.9|11223.9|11221.9|11216.9|11214.9|100
1669986900000|2022-12-02 13:15:00|11216.4|11214.4|11206.9|11204.9|11216.9|11214.9|11206.4|11204.4|115
1669987200000|2022-12-02 13:20:00|11207.4|11205.4|11206.4|11204.4|11209.4|11207.4|11203.4|11201.4|133
1669987500000|2022-12-02 13:25:00|11206.9|11204.9|11205.4|11203.4|11207.9|11205.9|11202.9|11200.9|130
1669987800000|2022-12-02 13:30:00|11189.9|11187.9|11158.4|11156.4|11193.9|11191.9|11120.4|11118.4|1753
1669988100000|2022-12-02 13:35:00|11160.9|11158.9|11147.4|11145.4|11160.9|11158.9|11143.4|11141.4|669
1669988400000|2022-12-02 13:40:00|11147.9|11145.9|11163.4|11161.4|11164.9|11162.9|11137.4|11135.4|589
1669988700000|2022-12-02 13:45:00|11162.9|11160.9|11164.9|11162.9|11165.4|11163.4|11146.4|11144.4|337
1669989000000|2022-12-02 13:50:00|11164.4|11162.4|11185.4|11183.4|11189.9|11187.9|11164.4|11162.4|309
1669989300000|2022-12-02 13:55:00|11184.9|11182.9|11176.4|11174.4|11185.4|11183.4|11167.9|11165.9|188
1669989600000|2022-12-02 14:00:00|11176.9|11174.9|11165.9|11163.9|11176.9|11174.9|11164.9|11162.9|223
1669989900000|2022-12-02 14:05:00|11166.4|11164.4|11153.9|11151.9|11167.9|11165.9|11150.9|11148.9|293
1669990200000|2022-12-02 14:10:00|11154.9|11152.9|11166.4|11164.4|11167.9|11165.9|11153.9|11151.9|275
1669990500000|2022-12-02 14:15:00|11166.9|11164.9|11180.9|11178.9|11180.9|11178.9|11165.9|11163.9|198
1669990800000|2022-12-02 14:20:00|11180.4|11178.4|11184.9|11182.9|11188.9|11186.9|11179.9|11177.9|184
1669991100000|2022-12-02 14:25:00|11185.4|11183.4|11173.4|11171.4|11186.9|11184.9|11173.4|11171.4|126
1669991400000|2022-12-02 14:30:00|11173.9|11171.9|11186.4|11184.4|11188.4|11186.4|11172.9|11170.9|498
1669991700000|2022-12-02 14:35:00|11185.9|11183.9|11185.9|11183.9|11188.9|11186.9|11180.4|11178.4|274
1669992000000|2022-12-02 14:40:00|11185.4|11183.4|11175.4|11173.4|11187.9|11185.9|11174.9|11172.9|258
1669992300000|2022-12-02 14:45:00|11174.9|11172.9|11173.4|11171.4|11177.9|11175.9|11166.4|11164.4|305
1669992600000|2022-12-02 14:50:00|11172.9|11170.9|11180.4|11178.4|11180.9|11178.9|11169.9|11167.9|302
1669992900000|2022-12-02 14:55:00|11180.9|11178.9|11203.4|11201.4|11204.4|11202.4|11180.9|11178.9|455
1669993200000|2022-12-02 15:00:00|11204.9|11202.9|11199.9|11197.9|11211.4|11209.4|11196.9|11194.9|489
1669993500000|2022-12-02 15:05:00|11200.9|11198.9|11208.9|11206.9|11211.9|11209.9|11200.9|11198.9|371
1669993800000|2022-12-02 15:10:00|11207.6|11205.6|11213.6|11211.6|11216.1|11214.1|11206.1|11204.1|322
1669994100000|2022-12-02 15:15:00|11214.1|11212.1|11207.6|11205.6|11217.1|11215.1|11206.6|11204.6|263
1669994400000|2022-12-02 15:20:00|11207.1|11205.1|11207.6|11205.6|11212.6|11210.6|11203.1|11201.1|210
1669994700000|2022-12-02 15:25:00|11207.1|11205.1|11208.6|11206.6|11212.6|11210.6|11202.6|11200.6|156
1669995000000|2022-12-02 15:30:00|11209.1|11207.1|11224.6|11222.6|11225.1|11223.1|11207.6|11205.6|327
1669995300000|2022-12-02 15:35:00|11222.6|11220.6|11217.1|11215.1|11222.6|11220.6|11213.6|11211.6|235
1669995600000|2022-12-02 15:40:00|11217.6|11215.6|11216.6|11214.6|11220.1|11218.1|11212.6|11210.6|122
1669995900000|2022-12-02 15:45:00|11215.6|11213.6|11211.6|11209.6|11217.1|11215.1|11206.6|11204.6|234
1669996200000|2022-12-02 15:50:00|11211.1|11209.1|11215.1|11213.1|11217.1|11215.1|11209.6|11207.6|239
1669996500000|2022-12-02 15:55:00|11214.6|11212.6|11204.6|11202.6|11215.6|11213.6|11204.6|11202.6|189
1669996800000|2022-12-02 16:00:00|11205.6|11203.6|11199.6|11197.6|11205.6|11203.6|11197.6|11195.6|356
1669997100000|2022-12-02 16:05:00|11198.6|11196.6|11198.1|11196.1|11201.6|11199.6|11193.6|11191.6|368
1669997400000|2022-12-02 16:10:00|11198.6|11196.6|11205.1|11203.1|11206.6|11204.6|11195.6|11193.6|276
1669997700000|2022-12-02 16:15:00|11204.6|11202.6|11200.6|11198.6|11205.6|11203.6|11199.6|11197.6|545
1669998000000|2022-12-02 16:20:00|11200.1|11198.1|11201.6|11199.6|11203.1|11201.1|11194.6|11192.6|484
1669998300000|2022-12-02 16:25:00|11201.1|11199.1|11197.6|11195.6|11210.6|11208.6|11195.6|11193.6|1429
1669998600000|2022-12-02 16:30:00|11198.1|11196.1|11206.6|11204.6|11207.6|11205.6|11198.1|11196.1|1002
1669998900000|2022-12-02 16:35:00|11206.1|11204.1|11212.1|11210.1|11214.6|11212.6|11205.6|11203.6|116
1669999200000|2022-12-02 16:40:00|11211.6|11209.6|11222.6|11220.6|11223.6|11221.6|11211.1|11209.1|157
1669999500000|2022-12-02 16:45:00|11222.1|11220.1|11217.1|11215.1|11223.6|11221.6|11216.6|11214.6|168
1669999800000|2022-12-02 16:50:00|11217.6|11215.6|11216.1|11214.1|11219.1|11217.1|11213.1|11211.1|86
1670000100000|2022-12-02 16:55:00|11216.6|11214.6|11215.6|11213.6|11218.6|11216.6|11214.6|11212.6|888
1670000400000|2022-12-02 17:00:00|11215.1|11213.1|11213.6|11211.6|11216.1|11214.1|11211.1|11209.1|33
1670000700000|2022-12-02 17:05:00|11212.6|11210.6|11218.6|11216.6|11221.6|11219.6|11212.1|11210.1|40
1670001000000|2022-12-02 17:10:00|11219.1|11217.1|11221.1|11219.1|11221.6|11219.6|11218.1|11216.1|43
1670001300000|2022-12-02 17:15:00|11220.6|11218.6|11218.1|11216.1|11222.6|11220.6|11217.6|11215.6|56
1670001600000|2022-12-02 17:20:00|11218.6|11216.6|11218.1|11216.1|11221.1|11219.1|11217.6|11215.6|28
1670001900000|2022-12-02 17:25:00|11218.6|11216.6|11216.1|11214.1|11218.6|11216.6|11215.1|11213.1|17
1670002200000|2022-12-02 17:30:00|11215.6|11213.6|11214.6|11212.6|11218.1|11216.1|11213.1|11211.1|21
1670002500000|2022-12-02 17:35:00|11214.1|11212.1|11207.1|11205.1|11214.6|11212.6|11206.1|11204.1|25
1670002800000|2022-12-02 17:40:00|11206.6|11204.6|11208.1|11206.1|11209.6|11207.6|11206.6|11204.6|30
1670003100000|2022-12-02 17:45:00|11207.6|11205.6|11209.6|11207.6|11210.1|11208.1|11207.1|11205.1|15
1670003400000|2022-12-02 17:50:00|11209.1|11207.1|11209.6|11207.6|11211.1|11209.1|11208.1|11206.1|17
1670003700000|2022-12-02 17:55:00|11210.1|11208.1|11210.1|11208.1|11212.1|11210.1|11207.6|11205.6|19
1670004000000|2022-12-02 18:00:00|11209.6|11207.6|11208.6|11206.6|11213.1|11211.1|11207.6|11205.6|9
1670004300000|2022-12-02 18:05:00|11207.1|11205.1|11206.6|11204.6|11208.6|11206.6|11205.6|11203.6|19
1670004600000|2022-12-02 18:10:00|11206.1|11204.1|11209.1|11207.1|11209.1|11207.1|11205.6|11203.6|34
1670004900000|2022-12-02 18:15:00|11208.6|11206.6|11208.1|11206.1|11212.1|11210.1|11208.1|11206.1|3
1670005200000|2022-12-02 18:20:00|11207.6|11205.6|11207.6|11205.6|11209.6|11207.6|11206.1|11204.1|11
1670005500000|2022-12-02 18:25:00|11208.1|11206.1|11209.6|11207.6|11210.6|11208.6|11206.1|11204.1|3
1670005800000|2022-12-02 18:30:00|11209.1|11207.1|11210.6|11208.6|11211.6|11209.6|11208.1|11206.1|6
1670006100000|2022-12-02 18:35:00|11210.1|11208.1|11206.6|11204.6|11210.6|11208.6|11206.1|11204.1|11
1670006400000|2022-12-02 18:40:00|11207.1|11205.1|11209.1|11207.1|11209.6|11207.6|11207.1|11205.1|7
1670006700000|2022-12-02 18:45:00|11208.6|11206.6|11210.6|11208.6|11211.6|11209.6|11208.6|11206.6|5
1670007000000|2022-12-02 18:50:00|11211.1|11209.1|11212.1|11210.1|11212.6|11210.6|11209.1|11207.1|4
1670007300000|2022-12-02 18:55:00|11211.6|11209.6|11211.6|11209.6|11212.1|11210.1|11209.1|11207.1|10
1670007600000|2022-12-02 19:00:00|11211.1|11209.1|11213.1|11211.1|11214.1|11212.1|11210.1|11208.1|4
1670007900000|2022-12-02 19:05:00|11212.6|11210.6|11211.6|11209.6|11214.1|11212.1|11209.6|11207.6|34
1670008200000|2022-12-02 19:10:00|11211.1|11209.1|11214.6|11212.6|11214.6|11212.6|11209.1|11207.1|25
1670008500000|2022-12-02 19:15:00|11215.1|11213.1|11217.6|11215.6|11219.1|11217.1|11215.1|11213.1|18
1670008800000|2022-12-02 19:20:00|11218.1|11216.1|11217.1|11215.1|11220.1|11218.1|11215.1|11213.1|14
1670009100000|2022-12-02 19:25:00|11217.6|11215.6|11217.6|11215.6|11219.1|11217.1|11215.6|11213.6|13
1670009400000|2022-12-02 19:30:00|11217.1|11215.1|11220.1|11218.1|11220.6|11218.6|11214.1|11212.1|10
1670009700000|2022-12-02 19:35:00|11219.6|11217.6|11218.6|11216.6|11221.1|11219.1|11216.6|11214.6|11
1670010000000|2022-12-02 19:40:00|11219.1|11217.1|11218.1|11216.1|11219.6|11217.6|11217.1|11215.1|6
1670010300000|2022-12-02 19:45:00|11218.6|11216.6|11222.1|11220.1|11222.1|11220.1|11217.1|11215.1|20
1670010600000|2022-12-02 19:50:00|11222.6|11220.6|11226.1|11224.1|11226.1|11224.1|11221.6|11219.6|17
1670010900000|2022-12-02 19:55:00|11226.6|11224.6|11229.1|11227.1|11232.1|11230.1|11226.6|11224.6|31
1670011200000|2022-12-02 20:00:00|11229.6|11227.6|11232.1|11230.1|11232.6|11230.6|11226.1|11224.1|7
1670011500000|2022-12-02 20:05:00|11231.6|11229.6|11231.1|11229.1|11233.1|11231.1|11225.1|11223.1|14
1670011800000|2022-12-02 20:10:00|11231.6|11229.6|11233.1|11231.1|11234.1|11232.1|11228.1|11226.1|3
1670012100000|2022-12-02 20:15:00|11233.6|11231.6|11234.1|11232.1|11237.1|11235.1|11231.6|11229.6|33
1670012400000|2022-12-02 20:20:00|11233.6|11231.6|11230.1|11228.1|11234.1|11232.1|11229.6|11227.6|14
1670012700000|2022-12-02 20:25:00|11230.6|11228.6|11229.1|11227.1|11231.1|11229.1|11227.6|11225.6|10
1670013000000|2022-12-02 20:30:00|11229.6|11227.6|11222.6|11220.6|11229.6|11227.6|11222.6|11220.6|17
1670013300000|2022-12-02 20:35:00|11222.1|11220.1|11219.6|11217.6|11222.1|11220.1|11215.6|11213.6|30
1670013600000|2022-12-02 20:40:00|11220.6|11218.6|11220.1|11218.1|11222.1|11220.1|11218.1|11216.1|11
1670013900000|2022-12-02 20:45:00|11219.6|11217.6|11208.1|11206.1|11220.1|11218.1|11208.1|11206.1|51
1670014200000|2022-12-02 20:50:00|11207.6|11205.6|11213.1|11211.1|11215.1|11213.1|11207.6|11205.6|34
1670014500000|2022-12-02 20:55:00|11213.6|11211.6|11218.5|11212.5|11218.5|11215.1|11209.1|11207|67
1670014800000|2022-12-02 21:00:00|11215|11209|11209.1|11203.1|11215|11209|11206.2|11200.2|0
1670015100000|2022-12-02 21:05:00|11209|11203|11209.1|11203.1|11209.1|11203.1|11205.9|11199.9|0
1670015400000|2022-12-02 21:10:00|11209|11203|11205.9|11199.9|11209.5|11203.5|11204.8|11198.8|0
1670015700000|2022-12-02 21:15:00|11206.3|11200.3|11204.8|11198.8|11206.8|11200.8|11204.8|11198.8|0
1670016000000|2022-12-02 21:20:00|11205.4|11199.4|11204.8|11198.8|11205.4|11199.4|11204.8|11198.8|0
1670016300000|2022-12-02 21:25:00|11205.4|11199.4|11203|11197|11205.4|11199.4|11202.5|11196.5|0
1670016600000|2022-12-02 21:30:00|11203.4|11197.4|11203.4|11197.4|11203.4|11197.4|11203|11197|0
1670016900000|2022-12-02 21:35:00|11203|11197|11200.8|11194.8|11203|11197|11199.9|11193.9|0
1670017200000|2022-12-02 21:40:00|11200.7|11194.7|11199.4|11193.4|11200.8|11194.8|11198.7|11192.7|0
1670017500000|2022-12-02 21:45:00|11199.9|11193.9|11196.9|11190.9|11199.9|11193.9|11196.9|11190.9|0
1670017800000|2022-12-02 21:50:00|11197.4|11191.4|11197.4|11191.4|11197.8|11191.8|11196.9|11190.9|0
1670018100000|2022-12-02 21:55:00|11197.2|11191.2|11197.7|11191.7|11197.9|11191.9|11195.9|11189.9|0
1670018400000|2022-12-02 22:00:00|11197.3|11191.3|11197.3|11191.3|11197.3|11191.3|11197.3|11191.3|0
1670194800000|2022-12-04 23:00:00|11209.7|11203.7|11204.3|11198.3|11211.7|11205.7|11202.7|11196.7|0
1670195100000|2022-12-04 23:05:00|11204.5|11198.5|11201.6|11195.6|11207.2|11201.2|11200.1|11194.1|0
1670195400000|2022-12-04 23:10:00|11201.4|11195.4|11201.2|11195.2|11201.6|11195.6|11196.9|11190.9|0
1670195700000|2022-12-04 23:15:00|11201|11195|11197.6|11191.6|11201.6|11195.6|11197.4|11191.4|0
1670196000000|2022-12-04 23:20:00|11197.4|11191.4|11200.3|11194.3|11200.7|11194.7|11197.4|11191.4|0
1670196300000|2022-12-04 23:25:00|11199.8|11193.8|11202.1|11196.1|11202.8|11196.8|11199.8|11193.8|0
1670196600000|2022-12-04 23:30:00|11201.6|11195.6|11203|11197|11203.9|11197.9|11201|11195|0
1670196900000|2022-12-04 23:35:00|11203.2|11197.2|11201.2|11195.2|11205.9|11199.9|11199.8|11193.8|0
1670197200000|2022-12-04 23:40:00|11201.6|11195.6|11203.4|11197.4|11203.9|11197.9|11200.3|11194.3|0
1670197500000|2022-12-04 23:45:00|11203.2|11197.2|11208.6|11202.6|11208.6|11202.6|11203.2|11197.2|0
1670197800000|2022-12-04 23:50:00|11208.9|11202.9|11206.4|11200.4|11209.1|11203.1|11206.4|11200.4|0
1670198100000|2022-12-04 23:55:00|11206.8|11200.8|11207.3|11201.3|11209.5|11203.5|11206.4|11200.4|0
1670194800000|2022-12-04 23:00:00|11209.7|11203.7|11204.3|11198.3|11211.7|11205.7|11202.7|11196.7|0
1670195100000|2022-12-04 23:05:00|11204.5|11198.5|11201.6|11195.6|11207.2|11201.2|11200.1|11194.1|0
1670195400000|2022-12-04 23:10:00|11201.4|11195.4|11201.2|11195.2|11201.6|11195.6|11196.9|11190.9|0
1670195700000|2022-12-04 23:15:00|11201|11195|11197.6|11191.6|11201.6|11195.6|11197.4|11191.4|0
1670196000000|2022-12-04 23:20:00|11197.4|11191.4|11200.3|11194.3|11200.7|11194.7|11197.4|11191.4|0
1670196300000|2022-12-04 23:25:00|11199.8|11193.8|11202.1|11196.1|11202.8|11196.8|11199.8|11193.8|0
1670196600000|2022-12-04 23:30:00|11201.6|11195.6|11203|11197|11203.9|11197.9|11201|11195|0
1670196900000|2022-12-04 23:35:00|11203.2|11197.2|11201.2|11195.2|11205.9|11199.9|11199.8|11193.8|0
1670197200000|2022-12-04 23:40:00|11201.6|11195.6|11203.4|11197.4|11203.9|11197.9|11200.3|11194.3|0
1670197500000|2022-12-04 23:45:00|11203.2|11197.2|11208.6|11202.6|11208.6|11202.6|11203.2|11197.2|0
1670197800000|2022-12-04 23:50:00|11208.9|11202.9|11206.4|11200.4|11209.1|11203.1|11206.4|11200.4|0
1670198100000|2022-12-04 23:55:00|11206.8|11200.8|11207.3|11201.3|11209.5|11203.5|11206.4|11200.4|0
1670198400000|2022-12-05 00:00:00|11206.8|11200.8|11201.6|11195.6|11208.2|11202.2|11201|11195|0
1670198700000|2022-12-05 00:05:00|11201.2|11195.2|11205.5|11199.5|11205.9|11199.9|11201.2|11195.2|0
1670199000000|2022-12-05 00:10:00|11205.7|11199.7|11207.8|11201.8|11208.3|11202.3|11203|11197|0
1670199300000|2022-12-05 00:15:00|11208.3|11202.3|11204.6|11198.6|11211.1|11205.1|11204.6|11198.6|0
1670199600000|2022-12-05 00:20:00|11205.7|11199.7|11209|11203|11213.5|11207.5|11205.7|11199.7|0
1670199900000|2022-12-05 00:25:00|11211.2|11205.2|11209|11203|11211.2|11205.2|11204.6|11198.6|0
1670200200000|2022-12-05 00:30:00|11210.1|11204.1|11215.8|11209.8|11215.8|11209.8|11209|11203|0
1670200500000|2022-12-05 00:35:00|11215.7|11209.7|11215.7|11209.7|11218|11212|11215.7|11209.7|0
1670200800000|2022-12-05 00:40:00|11213.5|11207.5|11210.2|11204.2|11213.5|11207.5|11209.1|11203.1|0
1670201100000|2022-12-05 00:45:00|11211.3|11205.3|11210.2|11204.2|11213.6|11207.6|11210.2|11204.2|0
1670201400000|2022-12-05 00:50:00|11211.3|11205.3|11209|11203|11213.6|11207.6|11209|11203|0
1670201700000|2022-12-05 00:55:00|11209.1|11203.1|11206.8|11200.8|11209.1|11203.1|11206.8|11200.8|0
1670202000000|2022-12-05 01:00:00|11207.9|11201.9|11209.1|11203.1|11211.3|11205.3|11206.8|11200.8|0
1670202300000|2022-12-05 01:05:00|11210.2|11204.2|11210.2|11204.2|11211.3|11205.3|11207.9|11201.9|0
1670202600000|2022-12-05 01:10:00|11211.3|11205.3|11209|11203|11211.3|11205.3|11206.8|11200.8|0
1670202900000|2022-12-05 01:15:00|11210.1|11204.1|11204.6|11198.6|11211.3|11205.3|11204.5|11198.5|0
1670203200000|2022-12-05 01:20:00|11206.8|11200.8|11211.3|11205.3|11211.3|11205.3|11206.8|11200.8|0
1670203500000|2022-12-05 01:25:00|11209.1|11203.1|11211.3|11205.3|11211.3|11205.3|11209.1|11203.1|0
1670203800000|2022-12-05 01:30:00|11210.2|11204.2|11213.5|11207.5|11213.5|11207.5|11209.1|11203.1|0
1670204100000|2022-12-05 01:35:00|11212.4|11206.4|11211.3|11205.3|11213.5|11207.5|11211.3|11205.3|0
1670204400000|2022-12-05 01:40:00|11211.4|11205.4|11211.1|11205.1|11213.5|11207.5|11209|11203|0
1670204700000|2022-12-05 01:45:00|11211.2|11205.2|11208.9|11202.9|11211.2|11205.2|11206.6|11200.6|0
1670205000000|2022-12-05 01:50:00|11210|11204|11213.4|11207.4|11213.4|11207.4|11210|11204|0
1670205300000|2022-12-05 01:55:00|11213.3|11207.3|11212.1|11206.1|11215.6|11209.6|11211|11205|0
1670205600000|2022-12-05 02:00:00|11228|11222|11232.4|11226.4|11232.4|11226.4|11227.9|11221.9|0
1670205900000|2022-12-05 02:05:00|11232.5|11226.5|11234.6|11228.6|11234.6|11228.6|11232.4|11226.4|0
1670206200000|2022-12-05 02:10:00|11233.5|11227.5|11232.4|11226.4|11234.7|11228.7|11232.4|11226.4|0
1670206500000|2022-12-05 02:15:00|11213.3|11207.3|11213.3|11207.3|11213.3|11207.3|11213.3|11207.3|0
1670206800000|2022-12-05 02:20:00|11211.2|11205.2|11211.1|11205.1|11213.3|11207.3|11208.9|11202.9|0
1670207100000|2022-12-05 02:25:00|11211.2|11205.2|11209|11203|11211.2|11205.2|11208.9|11202.9|0
1670207400000|2022-12-05 02:30:00|11211.2|11205.2|11211.2|11205.2|11211.2|11205.2|11209|11203|0
1670207700000|2022-12-05 02:35:00|11209|11203|11211.2|11205.2|11211.2|11205.2|11209|11203|0
1670208000000|2022-12-05 02:40:00|11209|11203|11209.9|11203.9|11209.9|11203.9|11207.7|11201.7|0
1670208300000|2022-12-05 02:45:00|11226.8|11220.8|11226.8|11220.8|11226.9|11220.9|11224.6|11218.6|0
1670208600000|2022-12-05 02:50:00|11226.9|11220.9|11226.8|11220.8|11226.9|11220.9|11226.8|11220.8|0
1670208900000|2022-12-05 02:55:00|11226.9|11220.9|11224.6|11218.6|11226.9|11220.9|11224.6|11218.6|0
1670209200000|2022-12-05 03:00:00|11209.9|11203.9|11209.9|11203.9|11209.9|11203.9|11207.7|11201.7|0
1670209500000|2022-12-05 03:05:00|11208.8|11202.8|11207.7|11201.7|11209.9|11203.9|11207.7|11201.7|0
1670209800000|2022-12-05 03:10:00|11208.8|11202.8|11209.9|11203.9|11209.9|11203.9|11208.8|11202.8|0
1670210100000|2022-12-05 03:15:00|11210|11204|11209.9|11203.9|11210|11204|11209.9|11203.9|0
1670210400000|2022-12-05 03:20:00|11207.7|11201.7|11209.9|11203.9|11209.9|11203.9|11207.7|11201.7|0
1670210700000|2022-12-05 03:25:00|11210|11204|11211.3|11205.3|11213.5|11207.5|11210|11204|0
1670211000000|2022-12-05 03:30:00|11211.2|11205.2|11211.2|11205.2|11213.4|11207.4|11209|11203|0
1670211300000|2022-12-05 03:35:00|11211.3|11205.3|11213.5|11207.5|11213.5|11207.5|11211.2|11205.2|0
1670211600000|2022-12-05 03:40:00|11213.4|11207.4|11213.4|11207.4|11213.5|11207.5|11213.4|11207.4|0
1670211900000|2022-12-05 03:45:00|11213.5|11207.5|11213.5|11207.5|11213.5|11207.5|11213.4|11207.4|0
1670212800000|2022-12-05 04:00:00|11213.4|11207.4|11212.3|11206.3|11213.5|11207.5|11211.2|11205.2|0
1670213100000|2022-12-05 04:05:00|11211.2|11205.2|11213.5|11207.5|11213.5|11207.5|11211.2|11205.2|0
1670213700000|2022-12-05 04:15:00|11213.4|11207.4|11213.4|11207.4|11213.5|11207.5|11211.2|11205.2|0
1670214000000|2022-12-05 04:20:00|11211.3|11205.3|11213.4|11207.4|11213.4|11207.4|11211.2|11205.2|0
1670214300000|2022-12-05 04:25:00|11211.2|11205.2|11213.4|11207.4|11213.4|11207.4|11211.2|11205.2|0
1670214600000|2022-12-05 04:30:00|11212.3|11206.3|11211.2|11205.2|11212.3|11206.3|11211.2|11205.2|0
1670214900000|2022-12-05 04:35:00|11211.1|11205.1|11209|11203|11211.1|11205.1|11208.9|11202.9|0
1670215200000|2022-12-05 04:40:00|11208.9|11202.9|11208.9|11202.9|11209|11203|11208.9|11202.9|0
1670215500000|2022-12-05 04:45:00|11209|11203|11211.2|11205.2|11211.2|11205.2|11209|11203|0
1670216400000|2022-12-05 05:00:00|11209|11203|11209|11203|11211.2|11205.2|11209|11203|0
1670216700000|2022-12-05 05:05:00|11211.2|11205.2|11206.8|11200.8|11211.2|11205.2|11206.8|11200.8|0
1670217000000|2022-12-05 05:10:00|11209|11203|11209|11203|11209|11203|11206.8|11200.8|0
1670217900000|2022-12-05 05:25:00|11211.2|11205.2|11211.2|11205.2|11211.2|11205.2|11211.2|11205.2|0
1670218200000|2022-12-05 05:30:00|11211.1|11205.1|11213.4|11207.4|11213.4|11207.4|11211.1|11205.1|0
1670218500000|2022-12-05 05:35:00|11211.2|11205.2|11211.2|11205.2|11211.2|11205.2|11211.2|11205.2|0
1670218800000|2022-12-05 05:40:00|11213.4|11207.4|11213.4|11207.4|11213.4|11207.4|11213.4|11207.4|0
1670219100000|2022-12-05 05:45:00|11213.3|11207.3|11213.4|11207.4|11215.6|11209.6|11213.3|11207.3|0
1670219400000|2022-12-05 05:50:00|11213.3|11207.3|11211.2|11205.2|11213.3|11207.3|11211.1|11205.1|0
1670219700000|2022-12-05 05:55:00|11212.3|11206.3|11213.4|11207.4|11213.4|11207.4|11211.1|11205.1|0
1670220000000|2022-12-05 06:00:00|11213.5|11207.5|11213.4|11207.4|11213.5|11207.5|11213.4|11207.4|0
1670220300000|2022-12-05 06:05:00|11213.5|11207.5|11211.2|11205.2|11213.5|11207.5|11211.2|11205.2|0
1670220600000|2022-12-05 06:10:00|11210.1|11204.1|11206.7|11200.7|11211.2|11205.2|11206.7|11200.7|0
1670220900000|2022-12-05 06:15:00|11208.9|11202.9|11206.7|11200.7|11209|11203|11206.7|11200.7|0
1670221200000|2022-12-05 06:20:00|11205.6|11199.6|11206.7|11200.7|11206.7|11200.7|11204.5|11198.5|0
1670221500000|2022-12-05 06:25:00|11205.6|11199.6|11204.6|11198.6|11206.7|11200.7|11204.5|11198.5|0
1670221800000|2022-12-05 06:30:00|11204.5|11198.5|11202.3|11196.3|11204.6|11198.6|11202.3|11196.3|0
1670222100000|2022-12-05 06:35:00|11203.4|11197.4|11202.3|11196.3|11204.5|11198.5|11202.3|11196.3|0
1670222400000|2022-12-05 06:40:00|11202.4|11196.4|11202.4|11196.4|11202.4|11196.4|11202.3|11196.3|0
1670222700000|2022-12-05 06:45:00|11204.6|11198.6|11204.6|11198.6|11204.6|11198.6|11202.4|11196.4|0
1670223000000|2022-12-05 06:50:00|11206.8|11200.8|11211.3|11205.3|11211.3|11205.3|11206.8|11200.8|0
1670223300000|2022-12-05 06:55:00|11209.1|11203.1|11209.1|11203.1|11209.1|11203.1|11209.1|11203.1|0
1670223600000|2022-12-05 07:00:00|11213.6|11211.6|11212.1|11210.1|11215.1|11213.1|11204.6|11202.6|76
1670223900000|2022-12-05 07:05:00|11210.1|11208.1|11204.6|11202.6|11211.6|11209.6|11204.1|11202.1|26
1670224200000|2022-12-05 07:10:00|11205.1|11203.1|11210.1|11208.1|11211.6|11209.6|11203.1|11201.1|35
1670224500000|2022-12-05 07:15:00|11209.6|11207.6|11220.1|11218.1|11220.1|11218.1|11208.1|11206.1|26
1670224800000|2022-12-05 07:20:00|11219.1|11217.1|11214.1|11212.1|11219.1|11217.1|11212.1|11210.1|87
1670225100000|2022-12-05 07:25:00|11214.6|11212.6|11217.1|11215.1|11217.6|11215.6|11212.6|11210.6|13
1670225400000|2022-12-05 07:30:00|11216.6|11214.6|11216.1|11214.1|11219.6|11217.6|11213.6|11211.6|57
1670225700000|2022-12-05 07:35:00|11215.6|11213.6|11214.1|11212.1|11216.6|11214.6|11212.6|11210.6|27
1670226000000|2022-12-05 07:40:00|11214.6|11212.6|11210.1|11208.1|11216.1|11214.1|11210.1|11208.1|10
1670226300000|2022-12-05 07:45:00|11210.6|11208.6|11212.1|11210.1|11212.6|11210.6|11209.1|11207.1|41
1670226600000|2022-12-05 07:50:00|11212.6|11210.6|11215.1|11213.1|11218.6|11216.6|11212.1|11210.1|62
1670226900000|2022-12-05 07:55:00|11214.6|11212.6|11201.6|11199.6|11216.1|11214.1|11188.1|11186.1|174
1670227200000|2022-12-05 08:00:00|11201.1|11199.1|11204.1|11202.1|11205.6|11203.6|11188.1|11186.1|587
1670227500000|2022-12-05 08:05:00|11205.6|11203.6|11215.1|11213.1|11220.1|11218.1|11205.6|11203.6|436
1670227800000|2022-12-05 08:10:00|11215.6|11213.6|11233.1|11231.1|11238.6|11236.6|11215.6|11213.6|711
1670228100000|2022-12-05 08:15:00|11233.6|11231.6|11231.6|11229.6|11235.6|11233.6|11220.6|11218.6|336
1670228400000|2022-12-05 08:20:00|11232.1|11230.1|11218.6|11216.6|11233.1|11231.1|11216.1|11214.1|258
1670228700000|2022-12-05 08:25:00|11219.6|11217.6|11220.6|11218.6|11224.1|11222.1|11214.6|11212.6|168
1670229000000|2022-12-05 08:30:00|11221.1|11219.1|11221.1|11219.1|11223.6|11221.6|11214.1|11212.1|189
1670229300000|2022-12-05 08:35:00|11221.6|11219.6|11213.6|11211.6|11223.6|11221.6|11209.6|11207.6|151
1670229600000|2022-12-05 08:40:00|11215.5|11213.5|11213|11211|11223.5|11221.5|11211.5|11209.5|180
1670229900000|2022-12-05 08:45:00|11213.5|11211.5|11211.5|11209.5|11215.5|11213.5|11204.5|11202.5|160
1670230200000|2022-12-05 08:50:00|11212.5|11210.5|11219|11217|11219.5|11217.5|11206.5|11204.5|146
1670230500000|2022-12-05 08:55:00|11218.5|11216.5|11221|11219|11224.5|11222.5|11215.5|11213.5|108
1670230800000|2022-12-05 09:00:00|11220.5|11218.5|11226.5|11224.5|11227|11225|11216.5|11214.5|85
1670231100000|2022-12-05 09:05:00|11227|11225|11202.5|11200.5|11227.5|11225.5|11201.5|11199.5|218
1670231400000|2022-12-05 09:10:00|11202|11200|11214.5|11212.5|11217.5|11215.5|11196|11194|222
1670231700000|2022-12-05 09:15:00|11214|11212|11211.5|11209.5|11214|11212|11208.5|11206.5|64
1670232000000|2022-12-05 09:20:00|11212.5|11210.5|11202.5|11200.5|11215|11213|11201.5|11199.5|146
1670232300000|2022-12-05 09:25:00|11203|11201|11209|11207|11213|11211|11200.5|11198.5|156
1670232600000|2022-12-05 09:30:00|11209.5|11207.5|11208.5|11206.5|11214|11212|11206|11204|96
1670232900000|2022-12-05 09:35:00|11208|11206|11207.5|11205.5|11213|11211|11206|11204|75
1670233200000|2022-12-05 09:40:00|11208|11206|11217.5|11215.5|11219|11217|11208|11206|49
1670233500000|2022-12-05 09:45:00|11217|11215|11216.5|11214.5|11217.5|11215.5|11209.5|11207.5|80
1670233800000|2022-12-05 09:50:00|11216|11214|11219.5|11217.5|11221.5|11219.5|11209|11207|176
1670234100000|2022-12-05 09:55:00|11220|11218|11216|11214|11221.5|11219.5|11213.5|11211.5|133
1670234400000|2022-12-05 10:00:00|11216.5|11214.5|11217|11215|11223|11221|11211|11209|89
1670234700000|2022-12-05 10:05:00|11216.5|11214.5|11220|11218|11222|11220|11216|11214|157
1670235000000|2022-12-05 10:10:00|11219.5|11217.5|11215|11213|11223.5|11221.5|11215|11213|138
1670235300000|2022-12-05 10:15:00|11214.5|11212.5|11206.5|11204.5|11214.5|11212.5|11204|11202|125
1670235600000|2022-12-05 10:20:00|11207.5|11205.5|11202.5|11200.5|11207.5|11205.5|11200.5|11198.5|95
1670235900000|2022-12-05 10:25:00|11203|11201|11204.5|11202.5|11206|11204|11201|11199|71
1670236200000|2022-12-05 10:30:00|11205|11203|11206.5|11204.5|11209|11207|11199.5|11197.5|111
1670236500000|2022-12-05 10:35:00|11207|11205|11206.5|11204.5|11209.5|11207.5|11203.5|11201.5|77
1670236800000|2022-12-05 10:40:00|11207|11205|11204.5|11202.5|11207.5|11205.5|11202|11200|49
1670237100000|2022-12-05 10:45:00|11205|11203|11206|11204|11206.5|11204.5|11199.5|11197.5|173
1670237400000|2022-12-05 10:50:00|11206.5|11204.5|11203.5|11201.5|11207|11205|11201|11199|105
1670237700000|2022-12-05 10:55:00|11203|11201|11197|11195|11203|11201|11193|11191|152
1670238000000|2022-12-05 11:00:00|11197.5|11195.5|11208.5|11206.5|11209|11207|11197|11195|89
1670238300000|2022-12-05 11:05:00|11208|11206|11205.5|11203.5|11208|11206|11200|11198|55
1670238600000|2022-12-05 11:10:00|11205|11203|11210|11208|11212.5|11210.5|11205|11203|44
1670238900000|2022-12-05 11:15:00|11209.5|11207.5|11197.5|11195.5|11210.5|11208.5|11196.5|11194.5|61
1670239200000|2022-12-05 11:20:00|11198|11196|11194.5|11192.5|11199.5|11197.5|11194|11192|247
1670239500000|2022-12-05 11:25:00|11195|11193|11195.5|11193.5|11199.5|11197.5|11193.5|11191.5|140
1670239800000|2022-12-05 11:30:00|11194.5|11192.5|11192.5|11190.5|11196|11194|11190|11188|160
1670240100000|2022-12-05 11:35:00|11193|11191|11196|11194|11196.5|11194.5|11189.5|11187.5|57
1670240400000|2022-12-05 11:40:00|11196.5|11194.5|11198.5|11196.5|11199|11197|11191|11189|122
1670240700000|2022-12-05 11:45:00|11199|11197|11203.5|11201.5|11205.5|11203.5|11198.5|11196.5|79
1670241000000|2022-12-05 11:50:00|11203|11201|11198|11196|11203.5|11201.5|11197.5|11195.5|30
1670241300000|2022-12-05 11:55:00|11197.5|11195.5|11194.5|11192.5|11198.5|11196.5|11192.5|11190.5|55
1670241600000|2022-12-05 12:00:00|11195.5|11193.5|11199|11197|11199.5|11197.5|11193.5|11191.5|366
1670241900000|2022-12-05 12:05:00|11198.5|11196.5|11191|11189|11198.5|11196.5|11189.5|11187.5|89
1670242200000|2022-12-05 12:10:00|11191.5|11189.5|11180.5|11178.5|11193.5|11191.5|11178|11176|331
1670242500000|2022-12-05 12:15:00|11180|11178|11176.5|11174.5|11181.5|11179.5|11176.5|11174.5|364
1670242800000|2022-12-05 12:20:00|11177.5|11175.5|11184|11182|11184.5|11182.5|11176.5|11174.5|200
1670243100000|2022-12-05 12:25:00|11184.5|11182.5|11184|11182|11185|11183|11181.5|11179.5|70
1670243400000|2022-12-05 12:30:00|11183.5|11181.5|11181.5|11179.5|11185.5|11183.5|11177.5|11175.5|60
1670243700000|2022-12-05 12:35:00|11182|11180|11176.5|11174.5|11182.5|11180.5|11175|11173|81
1670244000000|2022-12-05 12:40:00|11176.1|11174.1|11182.1|11180.1|11183.1|11181.1|11175.1|11173.1|34
1670244300000|2022-12-05 12:45:00|11182.6|11180.6|11184.6|11182.6|11185.1|11183.1|11178.1|11176.1|89
1670244600000|2022-12-05 12:50:00|11185.1|11183.1|11183.1|11181.1|11187.1|11185.1|11182.1|11180.1|92
1670244900000|2022-12-05 12:55:00|11183.6|11181.6|11185.6|11183.6|11186.1|11184.1|11183.1|11181.1|60
1670245200000|2022-12-05 13:00:00|11186.1|11184.1|11183.6|11181.6|11188.1|11186.1|11179.6|11177.6|84
1670245500000|2022-12-05 13:05:00|11184.1|11182.1|11179.1|11177.1|11185.1|11183.1|11179.1|11177.1|67
1670245800000|2022-12-05 13:10:00|11179.6|11177.6|11187.1|11185.1|11188.1|11186.1|11178.6|11176.6|61
1670246100000|2022-12-05 13:15:00|11186.6|11184.6|11191.1|11189.1|11191.6|11189.6|11184.1|11182.1|64
1670246400000|2022-12-05 13:20:00|11190.6|11188.6|11191.1|11189.1|11198.6|11196.6|11190.1|11188.1|110
1670246700000|2022-12-05 13:25:00|11190.6|11188.6|11192.1|11190.1|11194.6|11192.6|11189.6|11187.6|100
1670247000000|2022-12-05 13:30:00|11192.6|11190.6|11195.6|11193.6|11197.6|11195.6|11191.1|11189.1|103
1670247300000|2022-12-05 13:35:00|11195.1|11193.1|11195.1|11193.1|11198.1|11196.1|11190.6|11188.6|80
1670247600000|2022-12-05 13:40:00|11195.6|11193.6|11194.6|11192.6|11199.6|11197.6|11192.6|11190.6|65
1670247900000|2022-12-05 13:45:00|11194.1|11192.1|11185.1|11183.1|11197.1|11195.1|11184.1|11182.1|118
1670248200000|2022-12-05 13:50:00|11184.6|11182.6|11181.1|11179.1|11191.1|11189.1|11181.1|11179.1|130
1670248500000|2022-12-05 13:55:00|11181.6|11179.6|11187.1|11185.1|11187.1|11185.1|11178.1|11176.1|354
1670248800000|2022-12-05 14:00:00|11188.1|11186.1|11189.6|11187.6|11190.1|11188.1|11180.1|11178.1|172
1670249100000|2022-12-05 14:05:00|11190.1|11188.1|11182.1|11180.1|11191.6|11189.6|11181.6|11179.6|76
1670249400000|2022-12-05 14:10:00|11182.6|11180.6|11177.6|11175.6|11183.1|11181.1|11171.1|11169.1|330
1670249700000|2022-12-05 14:15:00|11178.1|11176.1|11178.6|11176.6|11181.6|11179.6|11175.6|11173.6|93
1670250000000|2022-12-05 14:20:00|11179.1|11177.1|11182.6|11180.6|11183.6|11181.6|11178.1|11176.1|169
1670250300000|2022-12-05 14:25:00|11182.1|11180.1|11180.6|11178.6|11184.1|11182.1|11179.6|11177.6|100
1670250600000|2022-12-05 14:30:00|11181.1|11179.1|11188.1|11186.1|11190.1|11188.1|11175.1|11173.1|443
1670250900000|2022-12-05 14:35:00|11187.6|11185.6|11194.1|11192.1|11194.1|11192.1|11184.1|11182.1|206
1670251200000|2022-12-05 14:40:00|11193.6|11191.6|11204.1|11202.1|11209.1|11207.1|11191.6|11189.6|197
1670251500000|2022-12-05 14:45:00|11203.6|11201.6|11200.6|11198.6|11205.6|11203.6|11196.1|11194.1|214
1670251800000|2022-12-05 14:50:00|11201.1|11199.1|11206.1|11204.1|11209.1|11207.1|11198.1|11196.1|186
1670252100000|2022-12-05 14:55:00|11206.6|11204.6|11199.6|11197.6|11207.1|11205.1|11199.6|11197.6|152
1670252400000|2022-12-05 15:00:00|11189.6|11187.6|11200.1|11198.1|11202.6|11200.6|11175.6|11173.6|1272
1670252700000|2022-12-05 15:05:00|11199.6|11197.6|11199.6|11197.6|11206.1|11204.1|11196.1|11194.1|149
1670253000000|2022-12-05 15:10:00|11199.1|11197.1|11206.6|11204.6|11213.6|11211.6|11198.6|11196.6|100
1670253300000|2022-12-05 15:15:00|11206.1|11204.1|11197.6|11195.6|11206.6|11204.6|11196.1|11194.1|299
1670253600000|2022-12-05 15:20:00|11197.1|11195.1|11197.1|11195.1|11201.1|11199.1|11193.6|11191.6|266
1670253900000|2022-12-05 15:25:00|11197.6|11195.6|11201.1|11199.1|11212.6|11210.6|11197.1|11195.1|263
1670254200000|2022-12-05 15:30:00|11200.6|11198.6|11204.1|11202.1|11205.6|11203.6|11193.6|11191.6|201
1670254500000|2022-12-05 15:35:00|11203.6|11201.6|11203.6|11201.6|11205.6|11203.6|11199.6|11197.6|252
1670254800000|2022-12-05 15:40:00|11204.1|11202.1|11207.6|11205.6|11211.6|11209.6|11202.6|11200.6|487
1670255100000|2022-12-05 15:45:00|11208.6|11206.6|11202.1|11200.1|11208.6|11206.6|11201.6|11199.6|144
1670255400000|2022-12-05 15:50:00|11202.6|11200.6|11202.6|11200.6|11204.6|11202.6|11199.1|11197.1|345
1670255700000|2022-12-05 15:55:00|11203.1|11201.1|11205.6|11203.6|11206.6|11204.6|11200.6|11198.6|110
1670256000000|2022-12-05 16:00:00|11206.1|11204.1|11200.1|11198.1|11208.1|11206.1|11197.6|11195.6|1535
1670256300000|2022-12-05 16:05:00|11200.6|11198.6|11203.6|11201.6|11205.6|11203.6|11198.6|11196.6|1277
1670256600000|2022-12-05 16:10:00|11204.1|11202.1|11200.6|11198.6|11206.6|11204.6|11200.1|11198.1|235
1670256900000|2022-12-05 16:15:00|11201.1|11199.1|11196.6|11194.6|11201.6|11199.6|11192.6|11190.6|643
1670257200000|2022-12-05 16:20:00|11195.6|11193.6|11196.6|11194.6|11199.6|11197.6|11193.6|11191.6|358
1670257500000|2022-12-05 16:25:00|11197.1|11195.1|11194.6|11192.6|11198.6|11196.6|11190.6|11188.6|1108
1670257800000|2022-12-05 16:30:00|11195.6|11193.6|11184.1|11182.1|11197.6|11195.6|11184.1|11182.1|603
1670258100000|2022-12-05 16:35:00|11184.6|11182.6|11187.6|11185.6|11187.6|11185.6|11181.6|11179.6|311
1670258400000|2022-12-05 16:40:00|11188.1|11186.1|11190.6|11188.6|11192.6|11190.6|11188.1|11186.1|175
1670258700000|2022-12-05 16:45:00|11190.1|11188.1|11191.1|11189.1|11192.6|11190.6|11189.1|11187.1|44
1670259000000|2022-12-05 16:50:00|11190.6|11188.6|11190.1|11188.1|11194.1|11192.1|11188.1|11186.1|25
1670259300000|2022-12-05 16:55:00|11189.6|11187.6|11183.1|11181.1|11189.6|11187.6|11181.6|11179.6|79
1670259600000|2022-12-05 17:00:00|11182.6|11180.6|11181.1|11179.1|11184.1|11182.1|11179.6|11177.6|68
1670259900000|2022-12-05 17:05:00|11181.6|11179.6|11184.6|11182.6|11184.6|11182.6|11181.1|11179.1|15
1670260200000|2022-12-05 17:10:00|11184.1|11182.1|11189.6|11187.6|11190.6|11188.6|11182.6|11180.6|122
1670260500000|2022-12-05 17:15:00|11189.1|11187.1|11194.6|11192.6|11196.1|11194.1|11189.1|11187.1|75
1670260800000|2022-12-05 17:20:00|11194.1|11192.1|11196.1|11194.1|11196.6|11194.6|11193.1|11191.1|18
1670261100000|2022-12-05 17:25:00|11195.6|11193.6|11188.1|11186.1|11196.1|11194.1|11187.1|11185.1|37
1670261400000|2022-12-05 17:30:00|11188.6|11186.6|11180.1|11178.1|11189.1|11187.1|11179.6|11177.6|32
1670261700000|2022-12-05 17:35:00|11179.6|11177.6|11182.1|11180.1|11186.1|11184.1|11179.1|11177.1|22
1670262000000|2022-12-05 17:40:00|11181.6|11179.6|11178.1|11176.1|11182.1|11180.1|11177.6|11175.6|28
1670262300000|2022-12-05 17:45:00|11178.6|11176.6|11184.1|11182.1|11185.6|11183.6|11178.1|11176.1|11
1670262600000|2022-12-05 17:50:00|11184.6|11182.6|11179.6|11177.6|11185.6|11183.6|11179.1|11177.1|13
1670262900000|2022-12-05 17:55:00|11179.1|11177.1|11180.1|11178.1|11182.1|11180.1|11177.1|11175.1|17
1670263200000|2022-12-05 18:00:00|11180.6|11178.6|11179.1|11177.1|11183.6|11181.6|11178.6|11176.6|10
1670263500000|2022-12-05 18:05:00|11179.6|11177.6|11179.1|11177.1|11182.6|11180.6|11178.6|11176.6|22
1670263800000|2022-12-05 18:10:00|11179.6|11177.6|11182.6|11180.6|11182.6|11180.6|11177.1|11175.1|29
1670264100000|2022-12-05 18:15:00|11182.1|11180.1|11180.6|11178.6|11183.1|11181.1|11180.1|11178.1|9
1670264400000|2022-12-05 18:20:00|11180.1|11178.1|11172.6|11170.6|11180.1|11178.1|11171.6|11169.6|15
1670264700000|2022-12-05 18:25:00|11172.1|11170.1|11177.1|11175.1|11177.1|11175.1|11172.1|11170.1|9
1670265000000|2022-12-05 18:30:00|11176.6|11174.6|11180.6|11178.6|11182.1|11180.1|11175.6|11173.6|8
1670265300000|2022-12-05 18:35:00|11181.1|11179.1|11182.1|11180.1|11183.1|11181.1|11179.1|11177.1|43
1670265600000|2022-12-05 18:40:00|11181.6|11179.6|11180.1|11178.1|11183.6|11181.6|11176.6|11174.6|13
1670265900000|2022-12-05 18:45:00|11179.6|11177.6|11177.1|11175.1|11180.6|11178.6|11176.6|11174.6|22
1670266200000|2022-12-05 18:50:00|11176.6|11174.6|11172.1|11170.1|11176.6|11174.6|11169.6|11167.6|11
1670266500000|2022-12-05 18:55:00|11171.6|11169.6|11161.1|11159.1|11172.1|11170.1|11161.1|11159.1|30
1670266800000|2022-12-05 19:00:00|11161.6|11159.6|11159.1|11157.1|11162.6|11160.6|11157.6|11155.6|52
1670267100000|2022-12-05 19:05:00|11159.6|11157.6|11163.1|11161.1|11163.6|11161.6|11159.1|11157.1|12
1670267400000|2022-12-05 19:10:00|11162.6|11160.6|11171.1|11169.1|11171.1|11169.1|11162.6|11160.6|7
1670267700000|2022-12-05 19:15:00|11170.6|11168.6|11166.1|11164.1|11170.6|11168.6|11165.6|11163.6|10
1670268000000|2022-12-05 19:20:00|11165.6|11163.6|11162.1|11160.1|11166.6|11164.6|11161.1|11159.1|14
1670268300000|2022-12-05 19:25:00|11161.6|11159.6|11160.6|11158.6|11164.1|11162.1|11158.6|11156.6|40
1670268600000|2022-12-05 19:30:00|11160.1|11158.1|11158.1|11156.1|11161.1|11159.1|11156.6|11154.6|40
1670268900000|2022-12-05 19:35:00|11157.6|11155.6|11156.6|11154.6|11160.1|11158.1|11156.6|11154.6|20
1670269200000|2022-12-05 19:40:00|11157.1|11155.1|11154.6|11152.6|11157.1|11155.1|11152.1|11150.1|16
1670269500000|2022-12-05 19:45:00|11153.6|11151.6|11157.1|11155.1|11157.1|11155.1|11149.1|11147.1|21
1670269800000|2022-12-05 19:50:00|11157.6|11155.6|11161.6|11159.6|11162.6|11160.6|11157.6|11155.6|30
1670270100000|2022-12-05 19:55:00|11161.1|11159.1|11164.1|11162.1|11165.1|11163.1|11158.6|11156.6|35
1670270400000|2022-12-05 20:00:00|11164.6|11162.6|11165.6|11163.6|11166.6|11164.6|11161.6|11159.6|18
1670270700000|2022-12-05 20:05:00|11165.1|11163.1|11167.1|11165.1|11168.1|11166.1|11160.1|11158.1|17
1670271000000|2022-12-05 20:10:00|11166.6|11164.6|11167.6|11165.6|11168.1|11166.1|11161.6|11159.6|15
1670271300000|2022-12-05 20:15:00|11167.1|11165.1|11164.1|11162.1|11168.6|11166.6|11161.1|11159.1|14
1670271600000|2022-12-05 20:20:00|11163.6|11161.6|11166.6|11164.6|11167.6|11165.6|11163.6|11161.6|22
1670271900000|2022-12-05 20:25:00|11167.1|11165.1|11165.1|11163.1|11168.1|11166.1|11162.6|11160.6|19
1670272200000|2022-12-05 20:30:00|11164.6|11162.6|11171.1|11169.1|11172.6|11170.6|11164.6|11162.6|29
1670272500000|2022-12-05 20:35:00|11171.6|11169.6|11168.6|11166.6|11178.1|11176.1|11168.1|11166.1|34
1670272800000|2022-12-05 20:40:00|11169.6|11167.6|11171.1|11169.1|11171.1|11169.1|11165.6|11163.6|17
1670273100000|2022-12-05 20:45:00|11170.6|11168.6|11172.6|11170.6|11173.6|11171.6|11167.1|11165.1|38
1670273400000|2022-12-05 20:50:00|11173.1|11171.1|11176.1|11174.1|11176.1|11174.1|11169.6|11167.6|39
1670273700000|2022-12-05 20:55:00|11176.6|11174.6|11173.9|11167.9|11181.1|11179.1|11171.1|11167.9|63
1670274000000|2022-12-05 21:00:00|11174.3|11168.3|11174.3|11168.3|11181.3|11175.3|11173.2|11167.2|0
1670274300000|2022-12-05 21:05:00|11174.8|11168.8|11176.6|11170.6|11177|11171|11172.7|11166.7|0
1670274600000|2022-12-05 21:10:00|11176.1|11170.1|11173.9|11167.9|11180|11174|11172.7|11166.7|0
1670274900000|2022-12-05 21:15:00|11173.8|11167.8|11173.9|11167.9|11174.1|11168.1|11172.7|11166.7|0
1670275200000|2022-12-05 21:20:00|11173.8|11167.8|11175.7|11169.7|11175.7|11169.7|11173.2|11167.2|0
1670275500000|2022-12-05 21:25:00|11176.1|11170.1|11177.3|11171.3|11179.1|11173.1|11176.1|11170.1|0
1670275800000|2022-12-05 21:30:00|11177|11171|11179.5|11173.5|11179.5|11173.5|11176.6|11170.6|0
1670276100000|2022-12-05 21:35:00|11179.7|11173.7|11179.1|11173.1|11180|11174|11177.9|11171.9|0
1670276400000|2022-12-05 21:40:00|11179.3|11173.3|11181.3|11175.3|11181.3|11175.3|11178.4|11172.4|0
1670276700000|2022-12-05 21:45:00|11181.8|11175.8|11181.8|11175.8|11182.2|11176.2|11180|11174|0
1670277000000|2022-12-05 21:50:00|11181.6|11175.6|11181.8|11175.8|11182.2|11176.2|11181.3|11175.3|0
1670277300000|2022-12-05 21:55:00|11182.2|11176.2|11181.8|11175.8|11182.2|11176.2|11180.9|11174.9|0
1670277600000|2022-12-05 22:00:00|11181.3|11175.3|11181.3|11175.3|11181.6|11175.6|11181.1|11175.1|0
1670277900000|2022-12-05 22:05:00|11181.6|11175.6|11181.3|11175.3|11181.8|11175.8|11180.7|11174.7|0
1670278200000|2022-12-05 22:10:00|11181.1|11175.1|11181.3|11175.3|11181.6|11175.6|11180.9|11174.9|0
1670278500000|2022-12-05 22:15:00|11181.1|11175.1|11181.6|11175.6|11181.6|11175.6|11180.9|11174.9|0
1670278800000|2022-12-05 22:20:00|11181.5|11175.5|11181.8|11175.8|11181.8|11175.8|11180.9|11174.9|0
1670279100000|2022-12-05 22:25:00|11181.6|11175.6|11182|11176|11182.5|11176.5|11181.3|11175.3|0
1670279400000|2022-12-05 22:30:00|11181.8|11175.8|11181.6|11175.6|11182.2|11176.2|11181.3|11175.3|0
1670279700000|2022-12-05 22:35:00|11181.3|11175.3|11180.9|11174.9|11181.3|11175.3|11180.7|11174.7|0
1670280000000|2022-12-05 22:40:00|11180.7|11174.7|11180.7|11174.7|11181.6|11175.6|11180.7|11174.7|0
1670280300000|2022-12-05 22:45:00|11181.1|11175.1|11180.7|11174.7|11181.3|11175.3|11180.7|11174.7|0
1670280600000|2022-12-05 22:50:00|11180.9|11174.9|11182.2|11176.2|11183.1|11177.1|11180.9|11174.9|0
1670280900000|2022-12-05 22:55:00|11182.3|11176.3|11182.2|11176.2|11183.1|11177.1|11182|11176|0
1670281200000|2022-12-05 23:00:00|11180.7|11174.7|11180.9|11174.9|11181.6|11175.6|11178.6|11172.6|0
1670281500000|2022-12-05 23:05:00|11181.3|11175.3|11180.9|11174.9|11181.8|11175.8|11179.5|11173.5|0
1670281800000|2022-12-05 23:10:00|11181.1|11175.1|11186.8|11180.8|11187.4|11181.4|11180.7|11174.7|0
1670282100000|2022-12-05 23:15:00|11187|11181|11184.7|11178.7|11188.6|11182.6|11184.3|11178.3|0
1670282400000|2022-12-05 23:20:00|11185.2|11179.2|11186.5|11180.5|11186.5|11180.5|11180.9|11174.9|0
1670282700000|2022-12-05 23:25:00|11186.1|11180.1|11187.9|11181.9|11189.9|11183.9|11184.7|11178.7|0
1670283000000|2022-12-05 23:30:00|11187.4|11181.4|11187|11181|11187.9|11181.9|11185.6|11179.6|0
1670283300000|2022-12-05 23:35:00|11187.4|11181.4|11187.4|11181.4|11187.4|11181.4|11186.1|11180.1|0
1670283600000|2022-12-05 23:40:00|11187|11181|11187|11181|11189.5|11183.5|11187|11181|0
1670283900000|2022-12-05 23:45:00|11187.4|11181.4|11189|11183|11189.5|11183.5|11187.4|11181.4|0
1670284200000|2022-12-05 23:50:00|11189.3|11183.3|11187.4|11181.4|11189.5|11183.5|11186.8|11180.8|0
1670284500000|2022-12-05 23:55:00|11187.5|11181.5|11185.6|11179.6|11187.9|11181.9|11185.2|11179.2|0
1670284800000|2022-12-06 00:00:00|11185.7|11179.7|11188.6|11182.6|11189.9|11183.9|11185.7|11179.7|0
1670285100000|2022-12-06 00:05:00|11188.1|11182.1|11189.5|11183.5|11189.7|11183.7|11186.5|11180.5|0
1670285400000|2022-12-06 00:10:00|11189|11183|11189.5|11183.5|11189.5|11183.5|11187.7|11181.7|0
1670285700000|2022-12-06 00:15:00|11189.9|11183.9|11187.5|11181.5|11191.9|11185.9|11185.3|11179.3|0
1670286000000|2022-12-06 00:20:00|11187.6|11181.6|11187.6|11181.6|11189.8|11183.8|11186.4|11180.4|0
1670286300000|2022-12-06 00:25:00|11189.8|11183.8|11189.8|11183.8|11189.8|11183.8|11187.6|11181.6|0
1670286600000|2022-12-06 00:30:00|11192|11186|11192|11186|11194.2|11188.2|11190.9|11184.9|0
1670286900000|2022-12-06 00:35:00|11194.1|11188.1|11189.7|11183.7|11194.2|11188.2|11189.7|11183.7|0
1670287200000|2022-12-06 00:40:00|11187.5|11181.5|11185.3|11179.3|11188.6|11182.6|11185.2|11179.2|0
1670287500000|2022-12-06 00:45:00|11185.2|11179.2|11185.3|11179.3|11187.5|11181.5|11185.2|11179.2|0
1670287800000|2022-12-06 00:50:00|11185.2|11179.2|11184.1|11178.1|11187.5|11181.5|11183|11177|0
1670288100000|2022-12-06 00:55:00|11183|11177|11185.3|11179.3|11185.3|11179.3|11180.8|11174.8|0
1670288400000|2022-12-06 01:00:00|11185.4|11179.4|11189.8|11183.8|11189.8|11183.8|11185.3|11179.3|0
1670288700000|2022-12-06 01:05:00|11192|11186|11187.5|11181.5|11192|11186|11187.5|11181.5|0
1670289000000|2022-12-06 01:10:00|11189.7|11183.7|11192|11186|11192|11186|11187.5|11181.5|0
1670289300000|2022-12-06 01:15:00|11194.2|11188.2|11194.2|11188.2|11194.3|11188.3|11192|11186|0
1670289600000|2022-12-06 01:20:00|11194.3|11188.3|11195.3|11189.3|11196.5|11190.5|11194.2|11188.2|0
1670289900000|2022-12-06 01:25:00|11196.4|11190.4|11194.2|11188.2|11196.5|11190.5|11192|11186|0
1670290200000|2022-12-06 01:30:00|11193.1|11187.1|11192|11186|11194.2|11188.2|11192|11186|0
1670290500000|2022-12-06 01:35:00|11192.1|11186.1|11194.3|11188.3|11196.5|11190.5|11192|11186|0
1670290800000|2022-12-06 01:40:00|11195.4|11189.4|11194.3|11188.3|11196.5|11190.5|11194.3|11188.3|0
1670291100000|2022-12-06 01:45:00|11196.5|11190.5|11192|11186|11196.5|11190.5|11192|11186|0
1670291400000|2022-12-06 01:50:00|11194.2|11188.2|11192|11186|11194.3|11188.3|11189.8|11183.8|0
1670291700000|2022-12-06 01:55:00|11190.9|11184.9|11189.7|11183.7|11190.9|11184.9|11189.7|11183.7|0
1670292000000|2022-12-06 02:00:00|11187.5|11181.5|11192|11186|11192|11186|11187.5|11181.5|0
1670292300000|2022-12-06 02:05:00|11189.8|11183.8|11192|11186|11192|11186|11189.8|11183.8|0
1670292600000|2022-12-06 02:10:00|11189.8|11183.8|11198.7|11192.7|11198.7|11192.7|11189.8|11183.8|0
1670292900000|2022-12-06 02:15:00|11198.6|11192.6|11200.9|11194.9|11200.9|11194.9|11197.5|11191.5|0
1670293200000|2022-12-06 02:20:00|11200.8|11194.8|11196.4|11190.4|11200.9|11194.9|11196.4|11190.4|0
1670293500000|2022-12-06 02:25:00|11194.2|11188.2|11194.1|11188.1|11196.4|11190.4|11194.1|11188.1|0
1670293800000|2022-12-06 02:30:00|11191.9|11185.9|11194.2|11188.2|11196.3|11190.3|11191.9|11185.9|0
1670294100000|2022-12-06 02:35:00|11195.3|11189.3|11191.9|11185.9|11195.3|11189.3|11191.9|11185.9|0
1670294400000|2022-12-06 02:40:00|11192|11186|11191.9|11185.9|11194.2|11188.2|11191.9|11185.9|0
1670294700000|2022-12-06 02:45:00|11194.1|11188.1|11194.1|11188.1|11195.2|11189.2|11194.1|11188.1|0
1670295000000|2022-12-06 02:50:00|11191.9|11185.9|11194.2|11188.2|11194.2|11188.2|11191.9|11185.9|0
1670295300000|2022-12-06 02:55:00|11194.1|11188.1|11191.9|11185.9|11194.2|11188.2|11191.9|11185.9|0
1670295600000|2022-12-06 03:00:00|11194.1|11188.1|11191.9|11185.9|11194.1|11188.1|11191.9|11185.9|0
1670295900000|2022-12-06 03:05:00|11193|11187|11194.2|11188.2|11194.2|11188.2|11193|11187|0
1670296200000|2022-12-06 03:10:00|11194.1|11188.1|11194.2|11188.2|11196.4|11190.4|11194.1|11188.1|0
1670296500000|2022-12-06 03:15:00|11196.4|11190.4|11194.1|11188.1|11196.4|11190.4|11194.1|11188.1|0
1670297100000|2022-12-06 03:25:00|11191.9|11185.9|11191.9|11185.9|11191.9|11185.9|11191.9|11185.9|0
1670297400000|2022-12-06 03:30:00|11191.8|11185.8|11189.6|11183.6|11191.9|11185.9|11189.6|11183.6|0
1670297700000|2022-12-06 03:35:00|11190.7|11184.7|11190.7|11184.7|11191.9|11185.9|11189.6|11183.6|0
1670298000000|2022-12-06 03:40:00|11189.6|11183.6|11189.6|11183.6|11190.7|11184.7|11187.3|11181.3|0
1670298300000|2022-12-06 03:45:00|11187.4|11181.4|11189.7|11183.7|11189.7|11183.7|11187.4|11181.4|0
1670298600000|2022-12-06 03:50:00|11189.6|11183.6|11189.6|11183.6|11189.7|11183.7|11187.4|11181.4|0
1670298900000|2022-12-06 03:55:00|11189.7|11183.7|11190.8|11184.8|11191.9|11185.9|11189.7|11183.7|0
1670299200000|2022-12-06 04:00:00|11191.9|11185.9|11191.9|11185.9|11191.9|11185.9|11189.7|11183.7|0
1670299500000|2022-12-06 04:05:00|11191.8|11185.8|11191.9|11185.9|11191.9|11185.9|11191.8|11185.8|0
1670299800000|2022-12-06 04:10:00|11191.8|11185.8|11190.7|11184.7|11191.9|11185.9|11189.6|11183.6|0
1670300100000|2022-12-06 04:15:00|11191.8|11185.8|11189.6|11183.6|11191.8|11185.8|11189.6|11183.6|0
1670300400000|2022-12-06 04:20:00|11191.8|11185.8|11189.6|11183.6|11191.9|11185.9|11189.6|11183.6|0
1670301000000|2022-12-06 04:30:00|11189.5|11183.5|11187.3|11181.3|11189.5|11183.5|11187.3|11181.3|0
1670301300000|2022-12-06 04:35:00|11187.4|11181.4|11187.3|11181.3|11187.4|11181.4|11187.3|11181.3|0
1670301600000|2022-12-06 04:40:00|11187.4|11181.4|11187.3|11181.3|11187.4|11181.4|11187.3|11181.3|0
1670301900000|2022-12-06 04:45:00|11185.1|11179.1|11185.1|11179.1|11187.3|11181.3|11185.1|11179.1|0
1670302200000|2022-12-06 04:50:00|11185|11179|11185.1|11179.1|11185.1|11179.1|11185|11179|0
1670302800000|2022-12-06 05:00:00|11182.9|11176.9|11180.7|11174.7|11185.1|11179.1|11180.6|11174.6|0
1670303100000|2022-12-06 05:05:00|11180.6|11174.6|11183|11177|11183|11177|11180.6|11174.6|0
1670303400000|2022-12-06 05:10:00|11182.9|11176.9|11180.6|11174.6|11183|11177|11180.6|11174.6|0
1670303700000|2022-12-06 05:15:00|11180.7|11174.7|11185.2|11179.2|11185.2|11179.2|11180.6|11174.6|0
1670304000000|2022-12-06 05:20:00|11185.1|11179.1|11185.1|11179.1|11185.2|11179.2|11185.1|11179.1|0
1670304300000|2022-12-06 05:25:00|11182.9|11176.9|11182.8|11176.8|11185.1|11179.1|11180.6|11174.6|0
1670304600000|2022-12-06 05:30:00|11181.7|11175.7|11181.7|11175.7|11182.9|11176.9|11180.5|11174.5|0
1670304900000|2022-12-06 05:35:00|11182.8|11176.8|11180.5|11174.5|11182.8|11176.8|11180.5|11174.5|0
1670305200000|2022-12-06 05:40:00|11180.6|11174.6|11180.5|11174.5|11180.6|11174.6|11178.3|11172.3|0
1670305500000|2022-12-06 05:45:00|11180.6|11174.6|11182.7|11176.7|11182.8|11176.8|11180.6|11174.6|0
1670305800000|2022-12-06 05:50:00|11182.8|11176.8|11182.8|11176.8|11182.8|11176.8|11182.7|11176.7|0
1670306100000|2022-12-06 05:55:00|11185|11179|11185.1|11179.1|11185.1|11179.1|11182.8|11176.8|0
1670306400000|2022-12-06 06:00:00|11184|11178|11182.9|11176.9|11185.1|11179.1|11182.8|11176.8|0
1670306700000|2022-12-06 06:05:00|11184|11178|11182.8|11176.8|11184|11178|11182.8|11176.8|0
1670307000000|2022-12-06 06:10:00|11181.7|11175.7|11176.1|11170.1|11182.8|11176.8|11176.1|11170.1|0
1670307300000|2022-12-06 06:15:00|11176.2|11170.2|11173.9|11167.9|11178.4|11172.4|11173.9|11167.9|0
1670307600000|2022-12-06 06:20:00|11171.7|11165.7|11176.1|11170.1|11176.1|11170.1|11171.7|11165.7|0
1670307900000|2022-12-06 06:25:00|11176.2|11170.2|11176.2|11170.2|11176.2|11170.2|11175|11169|0
1670308200000|2022-12-06 06:30:00|11176.1|11170.1|11176.1|11170.1|11176.2|11170.2|11176.1|11170.1|0
1670308500000|2022-12-06 06:35:00|11176.2|11170.2|11180.6|11174.6|11180.6|11174.6|11176.1|11170.1|0
1670308800000|2022-12-06 06:40:00|11179.5|11173.5|11180.7|11174.7|11180.7|11174.7|11178.4|11172.4|0
1670309100000|2022-12-06 06:45:00|11180.6|11174.6|11178.4|11172.4|11180.7|11174.7|11178.4|11172.4|0
1670309400000|2022-12-06 06:50:00|11176.2|11170.2|11176.1|11170.1|11178.4|11172.4|11176.1|11170.1|0
1670309700000|2022-12-06 06:55:00|11173.9|11167.9|11174|11168|11174|11168|11171.7|11165.7|0
1670310000000|2022-12-06 07:00:00|11178.4|11172.4|11176.6|11174.6|11179.1|11177.1|11167.6|11165.6|54
1670310300000|2022-12-06 07:05:00|11177.1|11175.1|11181.1|11179.1|11181.1|11179.1|11173.6|11171.6|20
1670310600000|2022-12-06 07:10:00|11181.6|11179.6|11181.1|11179.1|11182.1|11180.1|11178.1|11176.1|25
1670310900000|2022-12-06 07:15:00|11181.6|11179.6|11178.1|11176.1|11182.1|11180.1|11176.6|11174.6|5
1670311200000|2022-12-06 07:20:00|11177.6|11175.6|11181.1|11179.1|11182.6|11180.6|11176.6|11174.6|9
1670311500000|2022-12-06 07:25:00|11180.6|11178.6|11178.1|11176.1|11181.1|11179.1|11178.1|11176.1|3
1670311800000|2022-12-06 07:30:00|11178.6|11176.6|11179.6|11177.6|11181.1|11179.1|11178.1|11176.1|14
1670312100000|2022-12-06 07:35:00|11180.1|11178.1|11183.1|11181.1|11187.1|11185.1|11178.1|11176.1|39
1670312400000|2022-12-06 07:40:00|11183.6|11181.6|11187.1|11185.1|11188.6|11186.6|11183.6|11181.6|23
1670312700000|2022-12-06 07:45:00|11186.6|11184.6|11186.6|11184.6|11189.1|11187.1|11186.1|11184.1|24
1670313000000|2022-12-06 07:50:00|11186.1|11184.1|11187.1|11185.1|11187.1|11185.1|11184.1|11182.1|34
1670313300000|2022-12-06 07:55:00|11186.6|11184.6|11170.1|11168.1|11191.1|11189.1|11170.1|11168.1|103
1670313600000|2022-12-06 08:00:00|11175.1|11173.1|11201.6|11199.6|11204.6|11202.6|11174.6|11172.6|549
1670313900000|2022-12-06 08:05:00|11202.1|11200.1|11194.6|11192.6|11211.6|11209.6|11193.6|11191.6|296
1670314200000|2022-12-06 08:10:00|11194.1|11192.1|11198.1|11196.1|11204.1|11202.1|11191.6|11189.6|210
1670314500000|2022-12-06 08:15:00|11198.6|11196.6|11187.6|11185.6|11205.1|11203.1|11186.1|11184.1|256
1670314800000|2022-12-06 08:20:00|11187.1|11185.1|11184.1|11182.1|11191.6|11189.6|11180.6|11178.6|165
1670315100000|2022-12-06 08:25:00|11184.6|11182.6|11182.1|11180.1|11188.6|11186.6|11180.6|11178.6|168
1670315400000|2022-12-06 08:30:00|11182.6|11180.6|11172.1|11170.1|11183.1|11181.1|11165.6|11163.6|321
1670315700000|2022-12-06 08:35:00|11172.6|11170.6|11180.6|11178.6|11180.6|11178.6|11170.6|11168.6|133
1670316000000|2022-12-06 08:40:00|11180.5|11178.5|11197.5|11195.5|11204.5|11202.5|11180.5|11178.5|225
1670316300000|2022-12-06 08:45:00|11198|11196|11204.5|11202.5|11206.5|11204.5|11197.5|11195.5|196
1670316600000|2022-12-06 08:50:00|11204|11202|11201.5|11199.5|11209.5|11207.5|11201.5|11199.5|139
1670316900000|2022-12-06 08:55:00|11201|11199|11197.5|11195.5|11203|11201|11196|11194|143
1670317200000|2022-12-06 09:00:00|11197|11195|11196.5|11194.5|11205.5|11203.5|11194.5|11192.5|171
1670317500000|2022-12-06 09:05:00|11197|11195|11196|11194|11199|11197|11189.5|11187.5|136
1670317800000|2022-12-06 09:10:00|11195.5|11193.5|11190|11188|11200.5|11198.5|11187|11185|63
1670318100000|2022-12-06 09:15:00|11189.5|11187.5|11190.5|11188.5|11192|11190|11185.5|11183.5|83
1670318400000|2022-12-06 09:20:00|11191|11189|11187|11185|11191|11189|11181.5|11179.5|63
1670318700000|2022-12-06 09:25:00|11186.5|11184.5|11181|11179|11187|11185|11179.5|11177.5|63
1670319000000|2022-12-06 09:30:00|11181.5|11179.5|11173|11171|11183.5|11181.5|11162|11160|205
1670319300000|2022-12-06 09:35:00|11173.5|11171.5|11173|11171|11177|11175|11171|11169|69
1670319600000|2022-12-06 09:40:00|11173.5|11171.5|11176|11174|11177.5|11175.5|11170.5|11168.5|162
1670319900000|2022-12-06 09:45:00|11175.5|11173.5|11178.5|11176.5|11178.5|11176.5|11172.5|11170.5|86
1670320200000|2022-12-06 09:50:00|11179|11177|11175|11173|11180.5|11178.5|11168.5|11166.5|105
1670320500000|2022-12-06 09:55:00|11175.5|11173.5|11165|11163|11179|11177|11164.5|11162.5|51
1670320800000|2022-12-06 10:00:00|11164.5|11162.5|11164.5|11162.5|11166.5|11164.5|11159|11157|76
1670321100000|2022-12-06 10:05:00|11165|11163|11161.5|11159.5|11167.5|11165.5|11161.5|11159.5|74
1670321400000|2022-12-06 10:10:00|11161|11159|11164.5|11162.5|11166.5|11164.5|11161|11159|60
1670321700000|2022-12-06 10:15:00|11165|11163|11156|11154|11168.5|11166.5|11153.5|11151.5|51
1670322000000|2022-12-06 10:20:00|11156.5|11154.5|11157.5|11155.5|11159.5|11157.5|11154.5|11152.5|58
1670322300000|2022-12-06 10:25:00|11158|11156|11139|11137|11159.5|11157.5|11138.5|11136.5|171
1670322600000|2022-12-06 10:30:00|11138.5|11136.5|11141|11139|11142.5|11140.5|11129|11127|265
1670322900000|2022-12-06 10:35:00|11140.5|11138.5|11143|11141|11143|11141|11132|11130|136
1670323200000|2022-12-06 10:40:00|11143.5|11141.5|11145|11143|11146|11144|11138.5|11136.5|125
1670323500000|2022-12-06 10:45:00|11144.5|11142.5|11148.5|11146.5|11150|11148|11141.5|11139.5|56
1670323800000|2022-12-06 10:50:00|11148|11146|11159|11157|11161.5|11159.5|11147.5|11145.5|143
1670324100000|2022-12-06 10:55:00|11159.5|11157.5|11141|11139|11160.5|11158.5|11141|11139|166
1670324400000|2022-12-06 11:00:00|11141.5|11139.5|11139.5|11137.5|11145|11143|11138.5|11136.5|171
1670324700000|2022-12-06 11:05:00|11140|11138|11136.5|11134.5|11142.5|11140.5|11134.5|11132.5|75
1670325000000|2022-12-06 11:10:00|11136|11134|11134|11132|11138.5|11136.5|11133|11131|68
1670325300000|2022-12-06 11:15:00|11133.5|11131.5|11138|11136|11139.5|11137.5|11133.5|11131.5|58
1670325600000|2022-12-06 11:20:00|11137.5|11135.5|11142.5|11140.5|11143.5|11141.5|11137.5|11135.5|51
1670325900000|2022-12-06 11:25:00|11143|11141|11151|11149|11151.5|11149.5|11141.5|11139.5|47
1670326200000|2022-12-06 11:30:00|11151.5|11149.5|11162|11160|11162|11160|11149.5|11147.5|77
1670326500000|2022-12-06 11:35:00|11162.5|11160.5|11157|11155|11164.5|11162.5|11156|11154|120
1670326800000|2022-12-06 11:40:00|11157.5|11155.5|11150|11148|11158|11156|11149.5|11147.5|49
1670327100000|2022-12-06 11:45:00|11149.5|11147.5|11152.5|11150.5|11155.5|11153.5|11149.5|11147.5|103
1670327400000|2022-12-06 11:50:00|11152|11150|11149.5|11147.5|11152|11150|11147.5|11145.5|38
1670327700000|2022-12-06 11:55:00|11150|11148|11154|11152|11157.5|11155.5|11149.5|11147.5|30
1670328000000|2022-12-06 12:00:00|11153.5|11151.5|11153|11151|11155.5|11153.5|11151|11149|39
1670328300000|2022-12-06 12:05:00|11153.5|11151.5|11154|11152|11158|11156|11152.5|11150.5|80
1670328600000|2022-12-06 12:10:00|11154.5|11152.5|11162.5|11160.5|11166|11164|11154|11152|79
1670328900000|2022-12-06 12:15:00|11163|11161|11156|11154|11163.5|11161.5|11155.5|11153.5|125
1670329200000|2022-12-06 12:20:00|11156.5|11154.5|11159.5|11157.5|11161.5|11159.5|11153|11151|83
1670329500000|2022-12-06 12:25:00|11158.5|11156.5|11160.5|11158.5|11163|11161|11157|11155|29
1670329800000|2022-12-06 12:30:00|11161|11159|11164.5|11162.5|11166|11164|11161|11159|32
1670330100000|2022-12-06 12:35:00|11165|11163|11164.5|11162.5|11165|11163|11160.5|11158.5|376
1670330400000|2022-12-06 12:40:00|11164.3|11162.3|11161.8|11159.8|11165.3|11163.3|11161.3|11159.3|50
1670330700000|2022-12-06 12:45:00|11162.3|11160.3|11157.3|11155.3|11164.3|11162.3|11157.3|11155.3|90
1670331000000|2022-12-06 12:50:00|11156.8|11154.8|11159.8|11157.8|11161.3|11159.3|11155.8|11153.8|66
1670331300000|2022-12-06 12:55:00|11160.3|11158.3|11152.8|11150.8|11161.3|11159.3|11152.8|11150.8|61
1670331600000|2022-12-06 13:00:00|11153.3|11151.3|11151.8|11149.8|11154.3|11152.3|11148.3|11146.3|139
1670331900000|2022-12-06 13:05:00|11151.3|11149.3|11146.8|11144.8|11153.3|11151.3|11146.8|11144.8|75
1670332200000|2022-12-06 13:10:00|11147.3|11145.3|11141.8|11139.8|11147.3|11145.3|11139.3|11137.3|91
1670332500000|2022-12-06 13:15:00|11142.3|11140.3|11152.8|11150.8|11152.8|11150.8|11142.3|11140.3|86
1670332800000|2022-12-06 13:20:00|11152.3|11150.3|11148.8|11146.8|11155.3|11153.3|11146.3|11144.3|87
1670333100000|2022-12-06 13:25:00|11148.3|11146.3|11145.3|11143.3|11150.8|11148.8|11144.3|11142.3|82
1670333400000|2022-12-06 13:30:00|11145.8|11143.8|11145.3|11143.3|11151.3|11149.3|11142.3|11140.3|115
1670333700000|2022-12-06 13:35:00|11146.3|11144.3|11143.3|11141.3|11149.3|11147.3|11141.3|11139.3|93
1670334000000|2022-12-06 13:40:00|11143.8|11141.8|11149.3|11147.3|11149.8|11147.8|11141.8|11139.8|96
1670334300000|2022-12-06 13:45:00|11148.8|11146.8|11146.3|11144.3|11152.8|11150.8|11145.3|11143.3|160
1670334600000|2022-12-06 13:50:00|11145.8|11143.8|11159.8|11157.8|11161.3|11159.3|11143.3|11141.3|173
1670334900000|2022-12-06 13:55:00|11160.3|11158.3|11166.3|11164.3|11166.3|11164.3|11159.8|11157.8|277
1670335200000|2022-12-06 14:00:00|11165.8|11163.8|11159.3|11157.3|11167.3|11165.3|11156.8|11154.8|235
1670335500000|2022-12-06 14:05:00|11158.8|11156.8|11150.8|11148.8|11160.3|11158.3|11150.3|11148.3|182
1670335800000|2022-12-06 14:10:00|11151.3|11149.3|11151.3|11149.3|11152.3|11150.3|11144.3|11142.3|122
1670336100000|2022-12-06 14:15:00|11151.8|11149.8|11149.3|11147.3|11153.3|11151.3|11147.3|11145.3|125
1670336400000|2022-12-06 14:20:00|11149.8|11147.8|11134.3|11132.3|11151.3|11149.3|11134.3|11132.3|152
1670336700000|2022-12-06 14:25:00|11134.8|11132.8|11134.3|11132.3|11138.3|11136.3|11132.3|11130.3|209
1670337000000|2022-12-06 14:30:00|11134.8|11132.8|11132.8|11130.8|11136.3|11134.3|11127.3|11125.3|618
1670337300000|2022-12-06 14:35:00|11132.3|11130.3|11133.3|11131.3|11139.3|11137.3|11131.3|11129.3|294
1670337600000|2022-12-06 14:40:00|11132.8|11130.8|11112.3|11110.3|11134.3|11132.3|11112.3|11110.3|359
1670337900000|2022-12-06 14:45:00|11112.8|11110.8|11129.3|11127.3|11130.3|11128.3|11095.3|11093.3|723
1670338200000|2022-12-06 14:50:00|11128.8|11126.8|11114.8|11112.8|11128.8|11126.8|11114.3|11112.3|217
1670338500000|2022-12-06 14:55:00|11115.3|11113.3|11116.8|11114.8|11120.3|11118.3|11113.3|11111.3|191
1670338800000|2022-12-06 15:00:00|11117.3|11115.3|11109.3|11107.3|11121.8|11119.8|11106.3|11104.3|284
1670339100000|2022-12-06 15:05:00|11108.8|11106.8|11099.3|11097.3|11113.8|11111.8|11092.8|11090.8|403
1670339400000|2022-12-06 15:10:00|11100.2|11098.2|11103.2|11101.2|11104.2|11102.2|11094.2|11092.2|349
1670339700000|2022-12-06 15:15:00|11103.7|11101.7|11113.7|11111.7|11113.7|11111.7|11098.2|11096.2|206
1670340000000|2022-12-06 15:20:00|11113.2|11111.2|11113.7|11111.7|11117.2|11115.2|11106.2|11104.2|164
1670340300000|2022-12-06 15:25:00|11114.2|11112.2|11104.2|11102.2|11116.2|11114.2|11101.2|11099.2|262
1670340600000|2022-12-06 15:30:00|11103.2|11101.2|11099.2|11097.2|11104.7|11102.7|11093.2|11091.2|373
1670340900000|2022-12-06 15:35:00|11099.7|11097.7|11087.2|11085.2|11101.2|11099.2|11085.2|11083.2|227
1670341200000|2022-12-06 15:40:00|11086.7|11084.7|11098.2|11096.2|11100.2|11098.2|11085.2|11083.2|249
1670341500000|2022-12-06 15:45:00|11097.2|11095.2|11098.2|11096.2|11102.2|11100.2|11095.7|11093.7|414
1670341800000|2022-12-06 15:50:00|11098.7|11096.7|11105.7|11103.7|11108.2|11106.2|11098.2|11096.2|203
1670342100000|2022-12-06 15:55:00|11106.2|11104.2|11103.7|11101.7|11107.2|11105.2|11101.2|11099.2|311
1670342400000|2022-12-06 16:00:00|11103.2|11101.2|11103.2|11101.2|11110.2|11108.2|11100.7|11098.7|630
1670342700000|2022-12-06 16:05:00|11102.7|11100.7|11105.2|11103.2|11110.7|11108.7|11102.2|11100.2|231
1670343000000|2022-12-06 16:10:00|11105.7|11103.7|11108.2|11106.2|11111.2|11109.2|11103.2|11101.2|296
1670343300000|2022-12-06 16:15:00|11107.7|11105.7|11099.2|11097.2|11108.2|11106.2|11097.7|11095.7|449
1670343600000|2022-12-06 16:20:00|11099.7|11097.7|11112.2|11110.2|11118.7|11116.7|11099.2|11097.2|644
1670343900000|2022-12-06 16:25:00|11111.7|11109.7|11109.7|11107.7|11112.2|11110.2|11100.7|11098.7|1150
1670344200000|2022-12-06 16:30:00|11110.2|11108.2|11102.2|11100.2|11114.2|11112.2|11101.2|11099.2|1075
1670344500000|2022-12-06 16:35:00|11102.7|11100.7|11096.7|11094.7|11108.2|11106.2|11096.2|11094.2|268
1670344800000|2022-12-06 16:40:00|11097.2|11095.2|11103.2|11101.2|11103.2|11101.2|11096.2|11094.2|122
1670345100000|2022-12-06 16:45:00|11102.7|11100.7|11099.7|11097.7|11104.2|11102.2|11097.7|11095.7|70
1670345400000|2022-12-06 16:50:00|11099.2|11097.2|11095.2|11093.2|11104.2|11102.2|11094.7|11092.7|65
1670345700000|2022-12-06 16:55:00|11095.7|11093.7|11099.7|11097.7|11103.7|11101.7|11091.2|11089.2|35
1670346000000|2022-12-06 17:00:00|11099.2|11097.2|11104.2|11102.2|11105.7|11103.7|11099.2|11097.2|15
1670346300000|2022-12-06 17:05:00|11103.7|11101.7|11106.7|11104.7|11109.7|11107.7|11102.2|11100.2|48
1670346600000|2022-12-06 17:10:00|11107.2|11105.2|11106.2|11104.2|11108.7|11106.7|11102.2|11100.2|20
1670346900000|2022-12-06 17:15:00|11105.7|11103.7|11094.2|11092.2|11107.2|11105.2|11094.2|11092.2|81
1670347200000|2022-12-06 17:20:00|11094.7|11092.7|11097.7|11095.7|11100.7|11098.7|11094.2|11092.2|45
1670347500000|2022-12-06 17:25:00|11098.2|11096.2|11098.7|11096.7|11101.2|11099.2|11096.2|11094.2|16
1670347800000|2022-12-06 17:30:00|11098.2|11096.2|11102.7|11100.7|11103.7|11101.7|11094.7|11092.7|19
1670348100000|2022-12-06 17:35:00|11102.2|11100.2|11101.7|11099.7|11102.7|11100.7|11097.7|11095.7|12
1670348400000|2022-12-06 17:40:00|11102.2|11100.2|11104.2|11102.2|11104.7|11102.7|11101.7|11099.7|2
1670348700000|2022-12-06 17:45:00|11103.7|11101.7|11104.7|11102.7|11105.7|11103.7|11101.2|11099.2|11
1670349000000|2022-12-06 17:50:00|11105.2|11103.2|11104.7|11102.7|11106.7|11104.7|11100.7|11098.7|25
1670349300000|2022-12-06 17:55:00|11105.2|11103.2|11102.2|11100.2|11105.2|11103.2|11099.7|11097.7|20
1670349600000|2022-12-06 18:00:00|11101.7|11099.7|11099.7|11097.7|11104.7|11102.7|11098.2|11096.2|7
1670349900000|2022-12-06 18:05:00|11099.2|11097.2|11088.7|11086.7|11099.7|11097.7|11088.7|11086.7|4
1670350200000|2022-12-06 18:10:00|11089.2|11087.2|11088.7|11086.7|11090.7|11088.7|11083.7|11081.7|19
1670350500000|2022-12-06 18:15:00|11088.2|11086.2|11087.2|11085.2|11091.7|11089.7|11086.7|11084.7|12
1670350800000|2022-12-06 18:20:00|11086.7|11084.7|11080.7|11078.7|11088.7|11086.7|11080.7|11078.7|30
1670351100000|2022-12-06 18:25:00|11081.2|11079.2|11079.7|11077.7|11082.7|11080.7|11079.2|11077.2|10
1670351400000|2022-12-06 18:30:00|11079.2|11077.2|11079.7|11077.7|11081.7|11079.7|11077.2|11075.2|40
1670351700000|2022-12-06 18:35:00|11079.2|11077.2|11082.7|11080.7|11084.2|11082.2|11079.2|11077.2|18
1670352000000|2022-12-06 18:40:00|11083.2|11081.2|11090.2|11088.2|11091.2|11089.2|11082.2|11080.2|20
1670352300000|2022-12-06 18:45:00|11089.7|11087.7|11092.2|11090.2|11093.7|11091.7|11089.7|11087.7|6
1670352600000|2022-12-06 18:50:00|11091.7|11089.7|11088.2|11086.2|11092.2|11090.2|11086.7|11084.7|31
1670352900000|2022-12-06 18:55:00|11088.7|11086.7|11088.2|11086.2|11089.2|11087.2|11085.2|11083.2|43
1670353200000|2022-12-06 19:00:00|11087.7|11085.7|11086.7|11084.7|11089.7|11087.7|11083.2|11081.2|21
1670353500000|2022-12-06 19:05:00|11087.2|11085.2|11087.7|11085.7|11089.7|11087.7|11084.2|11082.2|16
1670353800000|2022-12-06 19:10:00|11087.2|11085.2|11089.2|11087.2|11089.7|11087.7|11083.7|11081.7|13
1670354100000|2022-12-06 19:15:00|11088.2|11086.2|11095.7|11093.7|11097.2|11095.2|11086.2|11084.2|47
1670354400000|2022-12-06 19:20:00|11096.2|11094.2|11096.7|11094.7|11097.2|11095.2|11088.7|11086.7|33
1670354700000|2022-12-06 19:25:00|11096.2|11094.2|11086.7|11084.7|11096.2|11094.2|11086.2|11084.2|11
1670355000000|2022-12-06 19:30:00|11086.2|11084.2|11080.7|11078.7|11089.2|11087.2|11080.2|11078.2|21
1670355300000|2022-12-06 19:35:00|11080.2|11078.2|11084.7|11082.7|11084.7|11082.7|11077.7|11075.7|26
1670355600000|2022-12-06 19:40:00|11084.2|11082.2|11090.2|11088.2|11091.7|11089.7|11084.2|11082.2|20
1670355900000|2022-12-06 19:45:00|11089.7|11087.7|11086.7|11084.7|11089.7|11087.7|11084.7|11082.7|21
1670356200000|2022-12-06 19:50:00|11086.2|11084.2|11088.7|11086.7|11090.2|11088.2|11083.2|11081.2|33
1670356500000|2022-12-06 19:55:00|11088.2|11086.2|11085.7|11083.7|11089.7|11087.7|11085.2|11083.2|25
1670356800000|2022-12-06 20:00:00|11086.2|11084.2|11092.7|11090.7|11096.2|11094.2|11086.2|11084.2|22
1670357100000|2022-12-06 20:05:00|11093.2|11091.2|11090.2|11088.2|11095.7|11093.7|11087.7|11085.7|14
1670357400000|2022-12-06 20:10:00|11089.7|11087.7|11087.7|11085.7|11090.7|11088.7|11086.2|11084.2|12
1670357700000|2022-12-06 20:15:00|11088.2|11086.2|11076.7|11074.7|11090.7|11088.7|11076.2|11074.2|20
1670358000000|2022-12-06 20:20:00|11077.2|11075.2|11082.7|11080.7|11083.7|11081.7|11076.2|11074.2|49
1670358300000|2022-12-06 20:25:00|11082.2|11080.2|11082.7|11080.7|11083.7|11081.7|11080.2|11078.2|63
1670358600000|2022-12-06 20:30:00|11082.2|11080.2|11089.7|11087.7|11092.7|11090.7|11082.2|11080.2|39
1670358900000|2022-12-06 20:35:00|11090.2|11088.2|11086.2|11084.2|11092.2|11090.2|11085.2|11083.2|46
1670359200000|2022-12-06 20:40:00|11086.7|11084.7|11090.7|11088.7|11094.7|11092.7|11083.2|11081.2|39
1670359500000|2022-12-06 20:45:00|11090.2|11088.2|11090.2|11088.2|11096.2|11094.2|11083.7|11081.7|93
1670359800000|2022-12-06 20:50:00|11089.7|11087.7|11080.2|11078.2|11092.2|11090.2|11080.2|11078.2|119
1670360100000|2022-12-06 20:55:00|11080.7|11078.7|11086|11080|11086.7|11084.7|11080.2|11078.2|72
1670360400000|2022-12-06 21:00:00|11082.8|11076.8|11080.5|11074.5|11085.3|11079.3|11077.6|11071.6|0
1670360700000|2022-12-06 21:05:00|11081|11075|11085.3|11079.3|11085.7|11079.7|11080.5|11074.5|0
1670361000000|2022-12-06 21:10:00|11085.7|11079.7|11081.9|11075.9|11089.1|11083.1|11081.4|11075.4|0
1670361300000|2022-12-06 21:15:00|11082.1|11076.1|11083.2|11077.2|11083.7|11077.7|11081.9|11075.9|0
1670361600000|2022-12-06 21:20:00|11082.8|11076.8|11081.4|11075.4|11082.8|11076.8|11081|11075|0
1670361900000|2022-12-06 21:25:00|11081|11075|11081.4|11075.4|11082.8|11076.8|11080.7|11074.7|0
1670362200000|2022-12-06 21:30:00|11081|11075|11081.4|11075.4|11081.9|11075.9|11078.9|11072.9|0
1670362500000|2022-12-06 21:35:00|11081.6|11075.6|11079.8|11073.8|11081.6|11075.6|11078.7|11072.7|0
1670362800000|2022-12-06 21:40:00|11079.9|11073.9|11081.9|11075.9|11081.9|11075.9|11079.8|11073.8|0
1670363100000|2022-12-06 21:45:00|11082.3|11076.3|11084.3|11078.3|11084.3|11078.3|11082.3|11076.3|0
1670363400000|2022-12-06 21:50:00|11083.9|11077.9|11081.6|11075.6|11084.5|11078.5|11081.1|11075.1|0
1670363700000|2022-12-06 21:55:00|11082|11076|11083.4|11077.4|11084.9|11078.9|11082|11076|0
1670364000000|2022-12-06 22:00:00|11084|11078|11083.6|11077.6|11085.2|11079.2|11083.6|11077.6|0
1670364300000|2022-12-06 22:05:00|11084|11078|11084|11078|11084|11078|11083.6|11077.6|0
1670364600000|2022-12-06 22:10:00|11083.8|11077.8|11083.4|11077.4|11083.8|11077.8|11083.4|11077.4|0
1670364900000|2022-12-06 22:15:00|11083.3|11077.3|11082.9|11076.9|11083.3|11077.3|11082.5|11076.5|0
1670365200000|2022-12-06 22:20:00|11083.1|11077.1|11082.9|11076.9|11083.1|11077.1|11082.5|11076.5|0
1670365500000|2022-12-06 22:25:00|11083.4|11077.4|11082.9|11076.9|11083.8|11077.8|11081.8|11075.8|0
1670365800000|2022-12-06 22:30:00|11083.1|11077.1|11082.9|11076.9|11083.1|11077.1|11082.9|11076.9|0
1670366100000|2022-12-06 22:35:00|11082.7|11076.7|11082.7|11076.7|11082.7|11076.7|11082.5|11076.5|0
1670366400000|2022-12-06 22:40:00|11082.5|11076.5|11083.1|11077.1|11083.1|11077.1|11082.5|11076.5|0
1670366700000|2022-12-06 22:45:00|11082.9|11076.9|11083.1|11077.1|11083.1|11077.1|11082.7|11076.7|0
1670367000000|2022-12-06 22:50:00|11082.9|11076.9|11082.7|11076.7|11083.1|11077.1|11082.7|11076.7|0
1670367300000|2022-12-06 22:55:00|11082.9|11076.9|11082.9|11076.9|11083.6|11077.6|11082.7|11076.7|0
1670367600000|2022-12-06 23:00:00|11083.6|11077.6|11086.3|11080.3|11087.2|11081.2|11082.7|11076.7|0
1670367900000|2022-12-06 23:05:00|11086.7|11080.7|11087.2|11081.2|11088.1|11082.1|11085.8|11079.8|0
1670368200000|2022-12-06 23:10:00|11087.6|11081.6|11087.2|11081.2|11088.1|11082.1|11086.7|11080.7|0
1670368500000|2022-12-06 23:15:00|11086.7|11080.7|11086.7|11080.7|11087.2|11081.2|11084.9|11078.9|0
1670368800000|2022-12-06 23:20:00|11086.8|11080.8|11087.2|11081.2|11088.1|11082.1|11085.4|11079.4|0
1670369100000|2022-12-06 23:25:00|11087|11081|11087.9|11081.9|11088.1|11082.1|11086.3|11080.3|0
1670369400000|2022-12-06 23:30:00|11088.1|11082.1|11087.6|11081.6|11088.1|11082.1|11086.3|11080.3|0
1670369700000|2022-12-06 23:35:00|11087.4|11081.4|11091.5|11085.5|11091.9|11085.9|11086.3|11080.3|0
1670370000000|2022-12-06 23:40:00|11091|11085|11091.5|11085.5|11093|11087|11091|11085|0
1670370300000|2022-12-06 23:45:00|11091.2|11085.2|11090.6|11084.6|11092.6|11086.6|11089.7|11083.7|0
1670370600000|2022-12-06 23:50:00|11091|11085|11091.5|11085.5|11092.6|11086.6|11089.2|11083.2|0
1670370900000|2022-12-06 23:55:00|11091|11085|11089.7|11083.7|11091|11085|11089.7|11083.7|0
1670371200000|2022-12-07 00:00:00|11090.1|11084.1|11094|11088|11094|11088|11089.2|11083.2|0
1670371500000|2022-12-07 00:05:00|11093.5|11087.5|11092.6|11086.6|11094.4|11088.4|11090.6|11084.6|0
1670371800000|2022-12-07 00:10:00|11092|11086|11094.4|11088.4|11095.3|11089.3|11092|11086|0
1670372100000|2022-12-07 00:15:00|11094.7|11088.7|11090.9|11084.9|11095.3|11089.3|11090.9|11084.9|0
1670372400000|2022-12-07 00:20:00|11093.1|11087.1|11097.5|11091.5|11099.7|11093.7|11093.1|11087.1|0
1670372700000|2022-12-07 00:25:00|11098.6|11092.6|11093.1|11087.1|11098.6|11092.6|11093|11087|0
1670373000000|2022-12-07 00:30:00|11094.1|11088.1|11093.1|11087.1|11095.3|11089.3|11090.8|11084.8|0
1670373300000|2022-12-07 00:35:00|11094.2|11088.2|11093.1|11087.1|11095.3|11089.3|11093|11087|0
1670373600000|2022-12-07 00:40:00|11093|11087|11093|11087|11093.1|11087.1|11093|11087|0
1670373900000|2022-12-07 00:45:00|11093.1|11087.1|11090.8|11084.8|11095.3|11089.3|11090.8|11084.8|0
1670374200000|2022-12-07 00:50:00|11088.6|11082.6|11090.8|11084.8|11090.8|11084.8|11088.6|11082.6|0
1670374500000|2022-12-07 00:55:00|11089.7|11083.7|11088.5|11082.5|11090.8|11084.8|11088.5|11082.5|0
1670374800000|2022-12-07 01:00:00|11090.7|11084.7|11088.5|11082.5|11090.8|11084.8|11086.3|11080.3|0
1670375100000|2022-12-07 01:05:00|11088.6|11082.6|11088.5|11082.5|11090.8|11084.8|11086.2|11080.2|0
1670375400000|2022-12-07 01:10:00|11089.6|11083.6|11090.7|11084.7|11092.9|11086.9|11089.6|11083.6|0
1670375700000|2022-12-07 01:15:00|11091.8|11085.8|11090.7|11084.7|11093|11087|11090.7|11084.7|0
1670376000000|2022-12-07 01:20:00|11090.8|11084.8|11090.8|11084.8|11093|11087|11090.7|11084.7|0
1670376300000|2022-12-07 01:25:00|11090.7|11084.7|11088.5|11082.5|11090.7|11084.7|11087.4|11081.4|0
1670376600000|2022-12-07 01:30:00|11090.7|11084.7|11090.8|11084.8|11093|11087|11088.5|11082.5|0
1670376900000|2022-12-07 01:35:00|11093|11087|11090.8|11084.8|11093.1|11087.1|11090.8|11084.8|0
1670377200000|2022-12-07 01:40:00|11088.6|11082.6|11097.5|11091.5|11099.8|11093.8|11088.6|11082.6|0
1670377500000|2022-12-07 01:45:00|11095.3|11089.3|11099.7|11093.7|11099.7|11093.7|11095.3|11089.3|0
1670377800000|2022-12-07 01:50:00|11101.9|11095.9|11102|11096|11102|11096|11099.7|11093.7|0
1670378100000|2022-12-07 01:55:00|11101.9|11095.9|11101.9|11095.9|11104.2|11098.2|11099.8|11093.8|0
1670378400000|2022-12-07 02:00:00|11099.7|11093.7|11101.9|11095.9|11101.9|11095.9|11099.7|11093.7|0
1670378700000|2022-12-07 02:05:00|11102|11096|11101.9|11095.9|11104.2|11098.2|11099.8|11093.8|0
1670379000000|2022-12-07 02:10:00|11099.7|11093.7|11099.7|11093.7|11101.9|11095.9|11099.7|11093.7|0
1670379300000|2022-12-07 02:15:00|11101.9|11095.9|11101.9|11095.9|11101.9|11095.9|11099.7|11093.7|0
1670379600000|2022-12-07 02:20:00|11099.7|11093.7|11099.7|11093.7|11099.7|11093.7|11099.7|11093.7|0
1670379900000|2022-12-07 02:25:00|11101.9|11095.9|11104.1|11098.1|11104.1|11098.1|11099.7|11093.7|0
1670380200000|2022-12-07 02:30:00|11101.9|11095.9|11099.7|11093.7|11104.2|11098.2|11099.7|11093.7|0
1670380500000|2022-12-07 02:35:00|11100.8|11094.8|11102|11096|11102|11096|11099.7|11093.7|0
1670380800000|2022-12-07 02:40:00|11101.9|11095.9|11102|11096|11102|11096|11101.9|11095.9|0
1670381100000|2022-12-07 02:45:00|11099.8|11093.8|11102|11096|11102|11096|11099.8|11093.8|0
1670381700000|2022-12-07 02:55:00|11101.9|11095.9|11101.9|11095.9|11102|11096|11099.7|11093.7|0
1670382000000|2022-12-07 03:00:00|11099.7|11093.7|11099.7|11093.7|11099.7|11093.7|11099.6|11093.6|0
1670382300000|2022-12-07 03:05:00|11101.9|11095.9|11101.8|11095.8|11101.9|11095.9|11099.6|11093.6|0
1670382900000|2022-12-07 03:15:00|11099.6|11093.6|11099.6|11093.6|11101.9|11095.9|11099.6|11093.6|0
1670383200000|2022-12-07 03:20:00|11099.7|11093.7|11099.6|11093.6|11101.9|11095.9|11099.6|11093.6|0
1670383500000|2022-12-07 03:25:00|11099.5|11093.5|11099.5|11093.5|11099.6|11093.6|11099.5|11093.5|0
1670383800000|2022-12-07 03:30:00|11099.6|11093.6|11099.6|11093.6|11101.8|11095.8|11099.5|11093.5|0
1670384700000|2022-12-07 03:45:00|11097.4|11091.4|11102|11096|11102|11096|11097.4|11091.4|0
1670385000000|2022-12-07 03:50:00|11101.9|11095.9|11102|11096|11102|11096|11101.9|11095.9|0
1670385300000|2022-12-07 03:55:00|11102.1|11096.1|11104.2|11098.2|11104.2|11098.2|11102|11096|0
1670385600000|2022-12-07 04:00:00|11102|11096|11104.2|11098.2|11104.2|11098.2|11102|11096|0
1670386200000|2022-12-07 04:10:00|11104.3|11098.3|11104.2|11098.2|11104.3|11098.3|11104.2|11098.2|0
1670386800000|2022-12-07 04:20:00|11105.3|11099.3|11106.4|11100.4|11106.4|11100.4|11105.3|11099.3|0
1670387100000|2022-12-07 04:25:00|11106.3|11100.3|11106.3|11100.3|11106.3|11100.3|11106.3|11100.3|0
1670387700000|2022-12-07 04:35:00|11103.3|11097.3|11103.3|11097.3|11103.3|11097.3|11103.3|11097.3|0
1670388300000|2022-12-07 04:45:00|11103.4|11097.4|11101.1|11095.1|11103.4|11097.4|11101.1|11095.1|0
1670388600000|2022-12-07 04:50:00|11101.2|11095.2|11101.1|11095.1|11103.3|11097.3|11101.1|11095.1|0
1670388900000|2022-12-07 04:55:00|11101.2|11095.2|11101.1|11095.1|11101.2|11095.2|11101.1|11095.1|0
1670389200000|2022-12-07 05:00:00|11101.2|11095.2|11101.1|11095.1|11103.4|11097.4|11101.1|11095.1|0
1670389500000|2022-12-07 05:05:00|11101.2|11095.2|11096.7|11090.7|11103.4|11097.4|11096.7|11090.7|0
1670389800000|2022-12-07 05:10:00|11098.9|11092.9|11101.1|11095.1|11101.1|11095.1|11096.7|11090.7|0
1670390100000|2022-12-07 05:15:00|11101.2|11095.2|11103.3|11097.3|11103.3|11097.3|11101.1|11095.1|0
1670390400000|2022-12-07 05:20:00|11102.2|11096.2|11101|11095|11102.2|11096.2|11101|11095|0
1670390700000|2022-12-07 05:25:00|11102.1|11096.1|11101.1|11095.1|11105.5|11099.5|11101|11095|0
1670391000000|2022-12-07 05:30:00|11102.2|11096.2|11103.3|11097.3|11103.3|11097.3|11101.1|11095.1|0
1670391300000|2022-12-07 05:35:00|11103.2|11097.2|11101.1|11095.1|11103.3|11097.3|11101|11095|0
1670391600000|2022-12-07 05:40:00|11101|11095|11101|11095|11101.1|11095.1|11101|11095|0
1670391900000|2022-12-07 05:45:00|11101.1|11095.1|11101.1|11095.1|11103.3|11097.3|11101|11095|0
1670392200000|2022-12-07 05:50:00|11101|11095|11096.5|11090.5|11101|11095|11096.5|11090.5|0
1670392500000|2022-12-07 05:55:00|11094.3|11088.3|11092.2|11086.2|11094.4|11088.4|11092.2|11086.2|0
1670392800000|2022-12-07 06:00:00|11094.4|11088.4|11089.8|11083.8|11094.4|11088.4|11089.8|11083.8|0
1670393100000|2022-12-07 06:05:00|11089.9|11083.9|11087.5|11081.5|11089.9|11083.9|11087.5|11081.5|0
1670393400000|2022-12-07 06:10:00|11087.4|11081.4|11083.1|11077.1|11087.5|11081.5|11080.8|11074.8|0
1670393700000|2022-12-07 06:15:00|11083.2|11077.2|11085.4|11079.4|11085.4|11079.4|11083.1|11077.1|0
1670394000000|2022-12-07 06:20:00|11087.6|11081.6|11087.6|11081.6|11087.6|11081.6|11085.4|11079.4|0
1670394600000|2022-12-07 06:30:00|11085.4|11079.4|11089.8|11083.8|11089.8|11083.8|11085.4|11079.4|0
1670394900000|2022-12-07 06:35:00|11089.9|11083.9|11089.9|11083.9|11089.9|11083.9|11089.8|11083.8|0
1670395200000|2022-12-07 06:40:00|11087.7|11081.7|11087.6|11081.6|11089.9|11083.9|11087.6|11081.6|0
1670395500000|2022-12-07 06:45:00|11087.7|11081.7|11087.6|11081.6|11087.7|11081.7|11087.6|11081.6|0
1670395800000|2022-12-07 06:50:00|11085.4|11079.4|11083.2|11077.2|11085.4|11079.4|11083.2|11077.2|0
1670396100000|2022-12-07 06:55:00|11083.3|11077.3|11081|11075|11083.3|11077.3|11078.8|11072.8|0
1670396400000|2022-12-07 07:00:00|11083.3|11077.3|11087.2|11085.2|11090.2|11088.2|11077.7|11075.7|36
1670396700000|2022-12-07 07:05:00|11087.7|11085.7|11086.7|11084.7|11092.2|11090.2|11086.2|11084.2|40
1670397000000|2022-12-07 07:10:00|11086.2|11084.2|11073.2|11071.2|11090.7|11088.7|11072.7|11070.7|30
1670397300000|2022-12-07 07:15:00|11072.7|11070.7|11076.7|11074.7|11079.7|11077.7|11070.7|11068.7|25
1670397600000|2022-12-07 07:20:00|11077.2|11075.2|11079.7|11077.7|11080.2|11078.2|11074.2|11072.2|8
1670397900000|2022-12-07 07:25:00|11079.2|11077.2|11084.7|11082.7|11085.2|11083.2|11077.2|11075.2|15
1670398200000|2022-12-07 07:30:00|11084.2|11082.2|11086.7|11084.7|11094.2|11092.2|11082.7|11080.7|96
1670398500000|2022-12-07 07:35:00|11087.2|11085.2|11082.7|11080.7|11087.7|11085.7|11080.7|11078.7|6
1670398800000|2022-12-07 07:40:00|11082.2|11080.2|11080.7|11078.7|11084.7|11082.7|11079.2|11077.2|5
1670399100000|2022-12-07 07:45:00|11080.2|11078.2|11085.2|11083.2|11085.7|11083.7|11079.2|11077.2|2
1670399400000|2022-12-07 07:50:00|11085.7|11083.7|11076.7|11074.7|11085.7|11083.7|11076.7|11074.7|32
1670399700000|2022-12-07 07:55:00|11077.2|11075.2|11052.7|11050.7|11077.2|11075.2|11052.7|11050.7|115
1670400000000|2022-12-07 08:00:00|11053.2|11051.2|11068.2|11066.2|11076.7|11074.7|11047.7|11045.7|1020
1670400300000|2022-12-07 08:05:00|11067.2|11065.2|11059.7|11057.7|11075.7|11073.7|11052.7|11050.7|484
1670400600000|2022-12-07 08:10:00|11061.2|11059.2|11058.7|11056.7|11064.2|11062.2|11046.7|11044.7|327
1670400900000|2022-12-07 08:15:00|11059.2|11057.2|11071.7|11069.7|11074.2|11072.2|11058.2|11056.2|289
1670401200000|2022-12-07 08:20:00|11072.2|11070.2|11069.7|11067.7|11077.7|11075.7|11064.7|11062.7|484
1670401500000|2022-12-07 08:25:00|11070.2|11068.2|11073.7|11071.7|11077.2|11075.2|11061.2|11059.2|223
1670401800000|2022-12-07 08:30:00|11073.2|11071.2|11073.2|11071.2|11079.2|11077.2|11066.2|11064.2|277
1670402100000|2022-12-07 08:35:00|11074.2|11072.2|11069.7|11067.7|11081.2|11079.2|11066.2|11064.2|240
1670402400000|2022-12-07 08:40:00|11068.6|11066.6|11048.1|11046.1|11070.1|11068.1|11045.6|11043.6|321
1670402700000|2022-12-07 08:45:00|11047.6|11045.6|11050.6|11048.6|11056.6|11054.6|11046.1|11044.1|166
1670403000000|2022-12-07 08:50:00|11051.1|11049.1|11066.1|11064.1|11069.1|11067.1|11049.1|11047.1|151
1670403300000|2022-12-07 08:55:00|11066.6|11064.6|11064.6|11062.6|11068.1|11066.1|11061.1|11059.1|374
1670403600000|2022-12-07 09:00:00|11064.1|11062.1|11068.1|11066.1|11071.1|11069.1|11062.1|11060.1|179
1670403900000|2022-12-07 09:05:00|11067.6|11065.6|11062.1|11060.1|11072.6|11070.6|11057.6|11055.6|179
1670404200000|2022-12-07 09:10:00|11062.6|11060.6|11070.1|11068.1|11076.6|11074.6|11062.6|11060.6|232
1670404500000|2022-12-07 09:15:00|11070.6|11068.6|11066.1|11064.1|11076.6|11074.6|11065.6|11063.6|182
1670404800000|2022-12-07 09:20:00|11065.6|11063.6|11062.6|11060.6|11069.1|11067.1|11062.1|11060.1|113
1670405100000|2022-12-07 09:25:00|11063.1|11061.1|11070.1|11068.1|11070.1|11068.1|11061.1|11059.1|171
1670405400000|2022-12-07 09:30:00|11070.6|11068.6|11053.1|11051.1|11071.1|11069.1|11051.1|11049.1|249
1670405700000|2022-12-07 09:35:00|11052.6|11050.6|11049.1|11047.1|11059.1|11057.1|11049.1|11047.1|170
1670406000000|2022-12-07 09:40:00|11049.6|11047.6|11040.1|11038.1|11050.1|11048.1|11038.1|11036.1|137
1670406300000|2022-12-07 09:45:00|11040.6|11038.6|11038.6|11036.6|11043.1|11041.1|11030.1|11028.1|166
1670406600000|2022-12-07 09:50:00|11038.1|11036.1|11032.1|11030.1|11041.6|11039.6|11032.1|11030.1|158
1670406900000|2022-12-07 09:55:00|11032.6|11030.6|11038.6|11036.6|11044.6|11042.6|11031.1|11029.1|190
1670407200000|2022-12-07 10:00:00|11039.1|11037.1|11030.1|11028.1|11042.1|11040.1|11029.1|11027.1|169
1670407500000|2022-12-07 10:05:00|11030.6|11028.6|11031.6|11029.6|11038.6|11036.6|11030.1|11028.1|92
1670407800000|2022-12-07 10:10:00|11031.1|11029.1|11032.6|11030.6|11038.6|11036.6|11031.1|11029.1|66
1670408100000|2022-12-07 10:15:00|11032.1|11030.1|11037.6|11035.6|11038.1|11036.1|11030.6|11028.6|59
1670408400000|2022-12-07 10:20:00|11037.1|11035.1|11023.6|11021.6|11037.6|11035.6|11022.1|11020.1|99
1670408700000|2022-12-07 10:25:00|11023.1|11021.1|11020.6|11018.6|11023.1|11021.1|11016.1|11014.1|115
1670409000000|2022-12-07 10:30:00|11020.1|11018.1|11022.1|11020.1|11022.1|11020.1|11015.1|11013.1|126
1670409300000|2022-12-07 10:35:00|11024.1|11022.1|11029.1|11027.1|11030.1|11028.1|11024.1|11022.1|128
1670409600000|2022-12-07 10:40:00|11028.6|11026.6|11026.6|11024.6|11033.1|11031.1|11024.1|11022.1|131
1670409900000|2022-12-07 10:45:00|11027.1|11025.1|11027.1|11025.1|11028.1|11026.1|11020.6|11018.6|152
1670410200000|2022-12-07 10:50:00|11026.6|11024.6|11023.1|11021.1|11027.1|11025.1|11019.1|11017.1|124
1670410500000|2022-12-07 10:55:00|11023.6|11021.6|11039.1|11037.1|11039.1|11037.1|11022.1|11020.1|185
1670410800000|2022-12-07 11:00:00|11038.6|11036.6|11047.1|11045.1|11049.1|11047.1|11038.6|11036.6|192
1670411100000|2022-12-07 11:05:00|11046.1|11044.1|11042.1|11040.1|11047.1|11045.1|11042.1|11040.1|423
1670411400000|2022-12-07 11:10:00|11042.6|11040.6|11037.6|11035.6|11042.6|11040.6|11034.6|11032.6|79
1670411700000|2022-12-07 11:15:00|11038.1|11036.1|11033.1|11031.1|11039.6|11037.6|11032.1|11030.1|103
1670412000000|2022-12-07 11:20:00|11032.6|11030.6|11027.1|11025.1|11033.6|11031.6|11026.1|11024.1|98
1670412300000|2022-12-07 11:25:00|11027.6|11025.6|11028.1|11026.1|11037.1|11035.1|11026.1|11024.1|97
1670412600000|2022-12-07 11:30:00|11027.6|11025.6|11034.6|11032.6|11035.1|11033.1|11025.1|11023.1|356
1670412900000|2022-12-07 11:35:00|11034.1|11032.1|11044.1|11042.1|11044.6|11042.6|11034.1|11032.1|47
1670413200000|2022-12-07 11:40:00|11043.6|11041.6|11031.1|11029.1|11043.6|11041.6|11030.6|11028.6|79
1670413500000|2022-12-07 11:45:00|11030.6|11028.6|11023.1|11021.1|11030.6|11028.6|11022.1|11020.1|119
1670413800000|2022-12-07 11:50:00|11023.6|11021.6|11020.1|11018.1|11023.6|11021.6|11016.6|11014.6|548
1670414100000|2022-12-07 11:55:00|11020.6|11018.6|11020.6|11018.6|11024.1|11022.1|11018.1|11016.1|102
1670414400000|2022-12-07 12:00:00|11021.1|11019.1|11023.1|11021.1|11025.1|11023.1|11018.1|11016.1|232
1670414700000|2022-12-07 12:05:00|11022.6|11020.6|11016.1|11014.1|11024.6|11022.6|11016.1|11014.1|83
1670415000000|2022-12-07 12:10:00|11015.6|11013.6|11019.1|11017.1|11020.1|11018.1|11014.1|11012.1|129
1670415300000|2022-12-07 12:15:00|11019.6|11017.6|11014.1|11012.1|11019.6|11017.6|11012.1|11010.1|177
1670415600000|2022-12-07 12:20:00|11013.6|11011.6|11001.6|10999.6|11013.6|11011.6|10999.1|10997.1|338
1670415900000|2022-12-07 12:25:00|11002.1|11000.1|11010.1|11008.1|11011.1|11009.1|11001.1|10999.1|156
1670416200000|2022-12-07 12:30:00|11009.6|11007.6|11010.1|11008.1|11014.6|11012.6|11006.1|11004.1|147
1670416500000|2022-12-07 12:35:00|11009.6|11007.6|11008.1|11006.1|11011.1|11009.1|11007.1|11005.1|514
1670416800000|2022-12-07 12:40:00|11009.3|11007.3|11011.8|11009.8|11013.3|11011.3|11006.3|11004.3|63
1670417100000|2022-12-07 12:45:00|11011.3|11009.3|11015.3|11013.3|11020.3|11018.3|11009.3|11007.3|92
1670417400000|2022-12-07 12:50:00|11015.8|11013.8|11009.3|11007.3|11017.3|11015.3|11009.3|11007.3|88
1670417700000|2022-12-07 12:55:00|11008.8|11006.8|11008.8|11006.8|11012.3|11010.3|11006.3|11004.3|71
1670418000000|2022-12-07 13:00:00|11008.3|11006.3|11016.3|11014.3|11016.3|11014.3|11008.3|11006.3|122
1670418300000|2022-12-07 13:05:00|11015.8|11013.8|11019.3|11017.3|11019.3|11017.3|11014.3|11012.3|235
1670418600000|2022-12-07 13:10:00|11018.8|11016.8|11019.3|11017.3|11020.8|11018.8|11014.3|11012.3|185
1670418900000|2022-12-07 13:15:00|11019.8|11017.8|11021.3|11019.3|11026.3|11024.3|11018.3|11016.3|278
1670419200000|2022-12-07 13:20:00|11021.8|11019.8|11028.3|11026.3|11032.3|11030.3|11020.8|11018.8|207
1670419500000|2022-12-07 13:25:00|11027.8|11025.8|11029.3|11027.3|11035.3|11033.3|11026.3|11024.3|176
1670419800000|2022-12-07 13:30:00|11030.3|11028.3|11034.3|11032.3|11037.3|11035.3|11029.3|11027.3|264
1670420100000|2022-12-07 13:35:00|11034.8|11032.8|11034.3|11032.3|11039.3|11037.3|11031.3|11029.3|138
1670420400000|2022-12-07 13:40:00|11035.3|11033.3|11031.3|11029.3|11040.3|11038.3|11030.3|11028.3|180
1670420700000|2022-12-07 13:45:00|11030.8|11028.8|11032.3|11030.3|11033.8|11031.8|11028.3|11026.3|122
1670421000000|2022-12-07 13:50:00|11032.8|11030.8|11043.3|11041.3|11043.3|11041.3|11032.3|11030.3|191
1670421300000|2022-12-07 13:55:00|11043.8|11041.8|11042.8|11040.8|11048.3|11046.3|11041.8|11039.8|251
1670421600000|2022-12-07 14:00:00|11043.8|11041.8|11040.3|11038.3|11052.3|11050.3|11040.3|11038.3|180
1670421900000|2022-12-07 14:05:00|11040.8|11038.8|11034.3|11032.3|11044.3|11042.3|11033.8|11031.8|112
1670422200000|2022-12-07 14:10:00|11034.8|11032.8|11037.8|11035.8|11038.3|11036.3|11033.3|11031.3|83
1670422500000|2022-12-07 14:15:00|11037.3|11035.3|11034.8|11032.8|11041.3|11039.3|11032.3|11030.3|351
1670422800000|2022-12-07 14:20:00|11035.3|11033.3|11032.3|11030.3|11037.3|11035.3|11031.3|11029.3|152
1670423100000|2022-12-07 14:25:00|11031.3|11029.3|11021.8|11019.8|11031.8|11029.8|11020.3|11018.3|168
1670423400000|2022-12-07 14:30:00|11021.3|11019.3|11038.3|11036.3|11040.3|11038.3|11019.8|11017.8|625
1670423700000|2022-12-07 14:35:00|11038.8|11036.8|11051.3|11049.3|11059.8|11057.8|11036.8|11034.8|430
1670424000000|2022-12-07 14:40:00|11050.8|11048.8|11052.3|11050.3|11061.3|11059.3|11050.8|11048.8|374
1670424300000|2022-12-07 14:45:00|11051.8|11049.8|11030.3|11028.3|11057.3|11055.3|11030.3|11028.3|363
1670424600000|2022-12-07 14:50:00|11029.3|11027.3|11029.3|11027.3|11033.3|11031.3|11022.3|11020.3|220
1670424900000|2022-12-07 14:55:00|11029.8|11027.8|11038.3|11036.3|11038.3|11036.3|11025.3|11023.3|186
1670425200000|2022-12-07 15:00:00|11036.3|11034.3|11053.8|11051.8|11054.8|11052.8|11027.3|11025.3|562
1670425500000|2022-12-07 15:05:00|11053.3|11051.3|11049.8|11047.8|11055.3|11053.3|11047.8|11045.8|244
1670425800000|2022-12-07 15:10:00|11049.5|11047.5|11043.5|11041.5|11050|11048|11008.5|11006.5|1399
1670426100000|2022-12-07 15:15:00|11044|11042|11050|11048|11057|11055|11040|11038|278
1670426400000|2022-12-07 15:20:00|11049.5|11047.5|11054.5|11052.5|11057|11055|11049.5|11047.5|246
1670426700000|2022-12-07 15:25:00|11055|11053|11064.5|11062.5|11066.5|11064.5|11049.5|11047.5|335
1670427000000|2022-12-07 15:30:00|11066.5|11064.5|11055.5|11053.5|11070.5|11068.5|11055|11053|338
1670427300000|2022-12-07 15:35:00|11055|11053|11048.5|11046.5|11058.5|11056.5|11048|11046|335
1670427600000|2022-12-07 15:40:00|11048|11046|11053|11051|11056|11054|11046.5|11044.5|189
1670427900000|2022-12-07 15:45:00|11053.5|11051.5|11061|11059|11062|11060|11053|11051|222
1670428200000|2022-12-07 15:50:00|11062|11060|11062.5|11060.5|11068|11066|11059|11057|228
1670428500000|2022-12-07 15:55:00|11062|11060|11063|11061|11067|11065|11061|11059|209
1670428800000|2022-12-07 16:00:00|11063.5|11061.5|11065|11063|11070|11068|11061|11059|653
1670429100000|2022-12-07 16:05:00|11064.5|11062.5|11058|11056|11067.5|11065.5|11057|11055|455
1670429400000|2022-12-07 16:10:00|11058.5|11056.5|11056|11054|11060|11058|11053|11051|231
1670429700000|2022-12-07 16:15:00|11056.5|11054.5|11053.5|11051.5|11058|11056|11051.5|11049.5|510
1670430000000|2022-12-07 16:20:00|11054|11052|11035|11033|11054|11052|11035|11033|775
1670430300000|2022-12-07 16:25:00|11035.5|11033.5|11011|11009|11037.5|11035.5|11011|11009|2200
1670430600000|2022-12-07 16:30:00|11012|11010|11007|11005|11015.5|11013.5|11004.5|11002.5|1580
1670430900000|2022-12-07 16:35:00|11006|11004|11015|11013|11019|11017|11006|11004|844
1670431200000|2022-12-07 16:40:00|11016|11014|11020.5|11018.5|11021.5|11019.5|11014.5|11012.5|118
1670431500000|2022-12-07 16:45:00|11020|11018|11021.5|11019.5|11022.5|11020.5|11017.5|11015.5|122
1670431800000|2022-12-07 16:50:00|11021|11019|11020.5|11018.5|11025|11023|11018.5|11016.5|73
1670432100000|2022-12-07 16:55:00|11020|11018|11030|11028|11032|11030|11020|11018|97
1670432400000|2022-12-07 17:00:00|11031|11029|11029|11027|11035.5|11033.5|11028|11026|538
1670432700000|2022-12-07 17:05:00|11028.5|11026.5|11027.5|11025.5|11029.5|11027.5|11021|11019|58
1670433000000|2022-12-07 17:10:00|11028|11026|11029.5|11027.5|11032.5|11030.5|11025|11023|517
1670433300000|2022-12-07 17:15:00|11030|11028|11024.5|11022.5|11033.5|11031.5|11024.5|11022.5|34
1670433600000|2022-12-07 17:20:00|11025|11023|11021|11019|11028.5|11026.5|11020.5|11018.5|36
1670433900000|2022-12-07 17:25:00|11021.5|11019.5|11020.5|11018.5|11026.5|11024.5|11019|11017|16
1670434200000|2022-12-07 17:30:00|11021|11019|11017.5|11015.5|11022.5|11020.5|11014|11012|56
1670434500000|2022-12-07 17:35:00|11018|11016|11023.5|11021.5|11024|11022|11017.5|11015.5|68
1670434800000|2022-12-07 17:40:00|11024|11022|11036.5|11034.5|11037|11035|11023.5|11021.5|29
1670435100000|2022-12-07 17:45:00|11036|11034|11042.5|11040.5|11045|11043|11034|11032|46
1670435400000|2022-12-07 17:50:00|11043|11041|11042.5|11040.5|11044.5|11042.5|11041|11039|14
1670435700000|2022-12-07 17:55:00|11042|11040|11042.5|11040.5|11043.5|11041.5|11039.5|11037.5|21
1670436000000|2022-12-07 18:00:00|11043|11041|11039|11037|11044|11042|11037.5|11035.5|23
1670436300000|2022-12-07 18:05:00|11038.5|11036.5|11041|11039|11042.5|11040.5|11035|11033|21
1670436600000|2022-12-07 18:10:00|11041.5|11039.5|11046.5|11044.5|11047|11045|11038.5|11036.5|11
1670436900000|2022-12-07 18:15:00|11046|11044|11046.5|11044.5|11047.5|11045.5|11043.5|11041.5|17
1670437200000|2022-12-07 18:20:00|11046|11044|11046|11044|11047|11045|11042.5|11040.5|16
1670437500000|2022-12-07 18:25:00|11045.5|11043.5|11046|11044|11048.5|11046.5|11041|11039|8
1670437800000|2022-12-07 18:30:00|11046.5|11044.5|11043|11041|11047|11045|11041.5|11039.5|7
1670438100000|2022-12-07 18:35:00|11042.5|11040.5|11042.5|11040.5|11045.5|11043.5|11039.5|11037.5|14
1670438400000|2022-12-07 18:40:00|11042|11040|11043.5|11041.5|11046.5|11044.5|11041.5|11039.5|6
1670438700000|2022-12-07 18:45:00|11043|11041|11044|11042|11045.5|11043.5|11041.5|11039.5|12
1670439000000|2022-12-07 18:50:00|11043.5|11041.5|11039|11037|11044|11042|11038|11036|11
1670439300000|2022-12-07 18:55:00|11038.5|11036.5|11035.5|11033.5|11039.5|11037.5|11032|11030|31
1670439600000|2022-12-07 19:00:00|11035|11033|11030.5|11028.5|11037.5|11035.5|11025.5|11023.5|6
1670439900000|2022-12-07 19:05:00|11031|11029|11034|11032|11035|11033|11030|11028|6
1670440200000|2022-12-07 19:10:00|11033.5|11031.5|11039.5|11037.5|11040.5|11038.5|11033|11031|9
1670440500000|2022-12-07 19:15:00|11040|11038|11034|11032|11040|11038|11034|11032|9
1670440800000|2022-12-07 19:20:00|11034.5|11032.5|11033.5|11031.5|11036|11034|11029.5|11027.5|9
1670441100000|2022-12-07 19:25:00|11034|11032|11035.5|11033.5|11038.5|11036.5|11034|11032|10
1670441400000|2022-12-07 19:30:00|11036|11034|11039.5|11037.5|11040|11038|11033|11031|9
1670441700000|2022-12-07 19:35:00|11039|11037|11043.5|11041.5|11043.5|11041.5|11038.5|11036.5|2
1670442000000|2022-12-07 19:40:00|11044|11042|11041.5|11039.5|11044|11042|11036.5|11034.5|8
1670442300000|2022-12-07 19:45:00|11041|11039|11041.5|11039.5|11041.5|11039.5|11038|11036|4
1670442600000|2022-12-07 19:50:00|11041|11039|11037|11035|11041.5|11039.5|11036|11034|7
1670442900000|2022-12-07 19:55:00|11037.5|11035.5|11035.5|11033.5|11038.5|11036.5|11032.5|11030.5|6
1670443200000|2022-12-07 20:00:00|11035|11033|11040|11038|11040.5|11038.5|11034.5|11032.5|8
1670443500000|2022-12-07 20:05:00|11040.5|11038.5|11030.5|11028.5|11040.5|11038.5|11028|11026|12
1670443800000|2022-12-07 20:10:00|11031|11029|11033.5|11031.5|11035|11033|11027.5|11025.5|54
1670444100000|2022-12-07 20:15:00|11033|11031|11034.5|11032.5|11037|11035|11031.5|11029.5|13
1670444400000|2022-12-07 20:20:00|11034|11032|11033.5|11031.5|11035|11033|11027.5|11025.5|13
1670444700000|2022-12-07 20:25:00|11033|11031|11039|11037|11039|11037|11032.5|11030.5|4
1670445000000|2022-12-07 20:30:00|11039.5|11037.5|11043.5|11041.5|11048|11046|11039.5|11037.5|49
1670445300000|2022-12-07 20:35:00|11045.5|11043.5|11046|11044|11047.5|11045.5|11042|11040|12
1670445600000|2022-12-07 20:40:00|11046.5|11044.5|11040|11038|11047|11045|11040|11038|10
1670445900000|2022-12-07 20:45:00|11039.5|11037.5|11037.5|11035.5|11044|11042|11037|11035|56
1670446200000|2022-12-07 20:50:00|11040|11038|11045.5|11043.5|11046.5|11044.5|11039.5|11037.5|20
1670446500000|2022-12-07 20:55:00|11045|11043|11039.2|11033.2|11049|11047|11038.5|11033.2|94
1670446800000|2022-12-07 21:00:00|11039.7|11033.7|11038.1|11032.1|11043.9|11037.9|11035.8|11029.8|0
1670447100000|2022-12-07 21:05:00|11038.5|11032.5|11036.7|11030.7|11040.1|11034.1|11035.8|11029.8|0
1670447400000|2022-12-07 21:10:00|11037.2|11031.2|11035.2|11029.2|11039|11033|11035.2|11029.2|0
1670447700000|2022-12-07 21:15:00|11035.1|11029.1|11035.8|11029.8|11035.8|11029.8|11034.7|11028.7|0
1670448000000|2022-12-07 21:20:00|11035.4|11029.4|11036.3|11030.3|11037.6|11031.6|11035.2|11029.2|0
1670448300000|2022-12-07 21:25:00|11036.7|11030.7|11037.6|11031.6|11038.1|11032.1|11036.7|11030.7|0
1670448600000|2022-12-07 21:30:00|11037.2|11031.2|11036.7|11030.7|11037.2|11031.2|11036.3|11030.3|0
1670448900000|2022-12-07 21:35:00|11037|11031|11036.3|11030.3|11037.2|11031.2|11036.3|11030.3|0
1670449200000|2022-12-07 21:40:00|11035.8|11029.8|11036.7|11030.7|11037.4|11031.4|11035.8|11029.8|0
1670449500000|2022-12-07 21:45:00|11037|11031|11037.3|11031.3|11037.8|11031.8|11036.7|11030.7|0
1670449800000|2022-12-07 21:50:00|11036.9|11030.9|11037.3|11031.3|11037.8|11031.8|11036.9|11030.9|0
1670450100000|2022-12-07 21:55:00|11037.1|11031.1|11036.9|11030.9|11037.8|11031.8|11036.6|11030.6|0
1670450400000|2022-12-07 22:00:00|11037.1|11031.1|11036.2|11030.2|11037.5|11031.5|11035.7|11029.7|0
1670450700000|2022-12-07 22:05:00|11036.4|11030.4|11036.9|11030.9|11037.3|11031.3|11036.4|11030.4|0
1670451000000|2022-12-07 22:10:00|11036.6|11030.6|11037.1|11031.1|11037.3|11031.3|11036.6|11030.6|0
1670451300000|2022-12-07 22:15:00|11037.3|11031.3|11037.5|11031.5|11037.5|11031.5|11037.1|11031.1|0
1670451600000|2022-12-07 22:20:00|11037.3|11031.3|11034.3|11028.3|11037.3|11031.3|11034.3|11028.3|0
1670452800000|2022-12-07 22:40:00|11034.5|11028.5|11034.5|11028.5|11034.5|11028.5|11034.3|11028.3|0
1670453100000|2022-12-07 22:45:00|11034.3|11028.3|11034.8|11028.8|11035|11029|11034.3|11028.3|0
1670453400000|2022-12-07 22:50:00|11035.4|11029.4|11035.2|11029.2|11035.4|11029.4|11034.8|11028.8|0
1670453700000|2022-12-07 22:55:00|11035|11029|11035.2|11029.2|11035.2|11029.2|11034.5|11028.5|0
1670454000000|2022-12-07 23:00:00|11035.9|11029.9|11037.2|11031.2|11039|11033|11034.5|11028.5|0
1670454300000|2022-12-07 23:05:00|11037|11031|11036.1|11030.1|11038.1|11032.1|11035.7|11029.7|0
1670454600000|2022-12-07 23:10:00|11036.3|11030.3|11038.6|11032.6|11038.6|11032.6|11035.7|11029.7|0
1670454900000|2022-12-07 23:15:00|11039|11033|11036.8|11030.8|11039|11033|11035.7|11029.7|0
1670455200000|2022-12-07 23:20:00|11037.2|11031.2|11038.6|11032.6|11041.1|11035.1|11037.2|11031.2|0
1670455500000|2022-12-07 23:25:00|11038.8|11032.8|11039.5|11033.5|11041.5|11035.5|11038.8|11032.8|0
1670455800000|2022-12-07 23:30:00|11039|11033|11038.6|11032.6|11039.5|11033.5|11037.2|11031.2|0
1670456100000|2022-12-07 23:35:00|11038.1|11032.1|11038.1|11032.1|11038.1|11032.1|11036.1|11030.1|0
1670456400000|2022-12-07 23:40:00|11038.4|11032.4|11036.8|11030.8|11038.6|11032.6|11036.8|11030.8|0
1670456700000|2022-12-07 23:45:00|11037.2|11031.2|11041.1|11035.1|11041.1|11035.1|11036.8|11030.8|0
1670457000000|2022-12-07 23:50:00|11041|11035|11039.9|11033.9|11041.1|11035.1|11039.5|11033.5|0
1670457300000|2022-12-07 23:55:00|11040.2|11034.2|11039.5|11033.5|11040.4|11034.4|11038.1|11032.1|0
1670457600000|2022-12-08 00:00:00|11039.3|11033.3|11039.5|11033.5|11040.4|11034.4|11038.1|11032.1|0
1670457900000|2022-12-08 00:05:00|11039|11033|11036.1|11030.1|11039.9|11033.9|11035.2|11029.2|0
1670458200000|2022-12-08 00:10:00|11035.7|11029.7|11033.9|11027.9|11036.8|11030.8|11033.4|11027.4|0
1670458500000|2022-12-08 00:15:00|11033.8|11027.8|11015.4|11009.4|11033.8|11027.8|11014.3|11008.3|0
1670458800000|2022-12-08 00:20:00|11014.3|11008.3|11012.1|11006.1|11020.9|11014.9|11012.1|11006.1|0
1670459100000|2022-12-08 00:25:00|11014.3|11008.3|11012.1|11006.1|11016.5|11010.5|11009.8|11003.8|0
1670459400000|2022-12-08 00:30:00|11011|11005|11009.9|11003.9|11012.1|11006.1|11009.9|11003.9|0
1670459700000|2022-12-08 00:35:00|11011|11005|11014.3|11008.3|11016.5|11010.5|11009.9|11003.9|0
1670460000000|2022-12-08 00:40:00|11014.4|11008.4|11012.1|11006.1|11014.4|11008.4|11012.1|11006.1|0
1670460300000|2022-12-08 00:45:00|11009.9|11003.9|11007.7|11001.7|11009.9|11003.9|11007.7|11001.7|0
1670460600000|2022-12-08 00:50:00|11008.8|11002.8|11007.7|11001.7|11009.9|11003.9|11006.6|11000.6|0
1670460900000|2022-12-08 00:55:00|11007.6|11001.6|11005.3|10999.3|11007.7|11001.7|11003.1|10997.1|0
1670461200000|2022-12-08 01:00:00|11005.2|10999.2|10994|10988|11005.2|10999.2|10989.5|10983.5|0
1670461500000|2022-12-08 01:05:00|10996.2|10990.2|10996.2|10990.2|10998.5|10992.5|10996.2|10990.2|0
1670461800000|2022-12-08 01:10:00|10996.3|10990.3|10998.4|10992.4|11000.6|10994.6|10996.2|10990.2|0
1670462100000|2022-12-08 01:15:00|11000.6|10994.6|10993.9|10987.9|11000.6|10994.6|10989.4|10983.4|0
1670462400000|2022-12-08 01:20:00|10993.8|10987.8|10994.1|10988.1|10996.2|10990.2|10993.8|10987.8|0
1670462700000|2022-12-08 01:25:00|10996.3|10990.3|10989.7|10983.7|10996.3|10990.3|10989.7|10983.7|0
1670463000000|2022-12-08 01:30:00|10989.8|10983.8|10992.5|10986.5|10994.7|10988.7|10989.5|10983.5|0
1670463300000|2022-12-08 01:35:00|10994.7|10988.7|10999.2|10993.2|10999.2|10993.2|10994.7|10988.7|0
1670463600000|2022-12-08 01:40:00|10999.1|10993.1|10996.9|10990.9|10999.2|10993.2|10996.9|10990.9|0
1670463900000|2022-12-08 01:45:00|10997|10991|10996.9|10990.9|10999.2|10993.2|10996.9|10990.9|0
1670464200000|2022-12-08 01:50:00|10999.1|10993.1|10994.6|10988.6|10999.1|10993.1|10994.6|10988.6|0
1670464500000|2022-12-08 01:55:00|10996.8|10990.8|10996.9|10990.9|10999.1|10993.1|10996.8|10990.8|0
1670464800000|2022-12-08 02:00:00|10998|10992|10996.9|10990.9|10998|10992|10994.7|10988.7|0
1670465100000|2022-12-08 02:05:00|10997|10991|10999.2|10993.2|10999.2|10993.2|10996.9|10990.9|0
1670465400000|2022-12-08 02:10:00|10999.1|10993.1|10999.2|10993.2|11001.4|10995.4|10999.1|10993.1|0
1670465700000|2022-12-08 02:15:00|10999.1|10993.1|10996.9|10990.9|11001.4|10995.4|10996.9|10990.9|0
1670466000000|2022-12-08 02:20:00|10995.8|10989.8|10995.9|10989.9|10997|10991|10994.7|10988.7|0
1670466300000|2022-12-08 02:25:00|10994.8|10988.8|10999.4|10993.4|10999.4|10993.4|10994.8|10988.8|0
1670466600000|2022-12-08 02:30:00|11001.6|10995.6|11003.8|10997.8|11003.8|10997.8|11001.6|10995.6|0
1670466900000|2022-12-08 02:35:00|11001.6|10995.6|11003.8|10997.8|11003.9|10997.9|11001.6|10995.6|0
1670467200000|2022-12-08 02:40:00|11001.6|10995.6|11003.9|10997.9|11003.9|10997.9|11001.6|10995.6|0
1670467500000|2022-12-08 02:45:00|11006.1|11000.1|11006.1|11000.1|11008.3|11002.3|11006.1|11000.1|0
1670467800000|2022-12-08 02:50:00|11008.3|11002.3|11008.3|11002.3|11008.3|11002.3|11006|11000|0
1670468100000|2022-12-08 02:55:00|11006.1|11000.1|11006.1|11000.1|11006.1|11000.1|11003.8|10997.8|0
1670468400000|2022-12-08 03:00:00|11006|11000|11006.1|11000.1|11006.1|11000.1|11003.9|10997.9|0
1670468700000|2022-12-08 03:05:00|11008.3|11002.3|11010.5|11004.5|11010.6|11004.6|11006.1|11000.1|0
1670469000000|2022-12-08 03:10:00|11010.6|11004.6|11017.2|11011.2|11017.2|11011.2|11010.6|11004.6|0
1670469300000|2022-12-08 03:15:00|11016.1|11010.1|11017.3|11011.3|11017.3|11011.3|11015|11009|0
1670469600000|2022-12-08 03:20:00|11019.5|11013.5|11017.2|11011.2|11019.5|11013.5|11017.2|11011.2|0
1670469900000|2022-12-08 03:25:00|11015|11009|11015.1|11009.1|11015.1|11009.1|11012.8|11006.8|0
1670470200000|2022-12-08 03:30:00|11016.2|11010.2|11019.5|11013.5|11019.5|11013.5|11012.9|11006.9|0
1670470500000|2022-12-08 03:35:00|11018.4|11012.4|11017.3|11011.3|11019.5|11013.5|11015.1|11009.1|0
1670470800000|2022-12-08 03:40:00|11019.5|11013.5|11019.5|11013.5|11021.7|11015.7|11019.5|11013.5|0
1670471100000|2022-12-08 03:45:00|11020.7|11014.7|11019.5|11013.5|11021.8|11015.8|11019.5|11013.5|0
1670471400000|2022-12-08 03:50:00|11019.6|11013.6|11021.7|11015.7|11021.7|11015.7|11019.5|11013.5|0
1670471700000|2022-12-08 03:55:00|11019.6|11013.6|11017.3|11011.3|11020.7|11014.7|11017.3|11011.3|0
1670472000000|2022-12-08 04:00:00|11019.5|11013.5|11017.3|11011.3|11019.6|11013.6|11017.3|11011.3|0
1670472300000|2022-12-08 04:05:00|11017.2|11011.2|11017.3|11011.3|11017.3|11011.3|11017.2|11011.2|0
1670472600000|2022-12-08 04:10:00|11017.2|11011.2|11018.4|11012.4|11019.5|11013.5|11017.2|11011.2|0
1670472900000|2022-12-08 04:15:00|11019.5|11013.5|11017.2|11011.2|11019.5|11013.5|11017.2|11011.2|0
1670473200000|2022-12-08 04:20:00|11015|11009|11017.2|11011.2|11018.4|11012.4|11015|11009|0
1670473500000|2022-12-08 04:25:00|11015|11009|11017.3|11011.3|11019.4|11013.4|11015|11009|0
1670473800000|2022-12-08 04:30:00|11019.5|11013.5|11017.3|11011.3|11019.5|11013.5|11017.3|11011.3|0
1670474100000|2022-12-08 04:35:00|11019.5|11013.5|11017.3|11011.3|11019.5|11013.5|11017.3|11011.3|0
1670474400000|2022-12-08 04:40:00|11019.5|11013.5|11019.4|11013.4|11019.5|11013.5|11017.2|11011.2|0
1670474700000|2022-12-08 04:45:00|11019.5|11013.5|11019.5|11013.5|11019.5|11013.5|11019.4|11013.4|0
1670475000000|2022-12-08 04:50:00|11019.4|11013.4|11017.3|11011.3|11019.5|11013.5|11017.3|11011.3|0
1670475300000|2022-12-08 04:55:00|11017.2|11011.2|11017.3|11011.3|11017.3|11011.3|11017.2|11011.2|0
1670475600000|2022-12-08 05:00:00|11019.5|11013.5|11017.3|11011.3|11019.5|11013.5|11017.3|11011.3|0
1670475900000|2022-12-08 05:05:00|11017.2|11011.2|11015|11009|11017.3|11011.3|11015|11009|0
1670476200000|2022-12-08 05:10:00|11012.8|11006.8|11012.8|11006.8|11015|11009|11012.8|11006.8|0
1670476500000|2022-12-08 05:15:00|11012.9|11006.9|11012.8|11006.8|11015|11009|11012.8|11006.8|0
1670476800000|2022-12-08 05:20:00|11012.9|11006.9|11012.8|11006.8|11012.9|11006.9|11012.8|11006.8|0
1670477100000|2022-12-08 05:25:00|11012.9|11006.9|11012.8|11006.8|11015|11009|11012.8|11006.8|0
1670477400000|2022-12-08 05:30:00|11012.9|11006.9|11015.1|11009.1|11015.1|11009.1|11012.9|11006.9|0
1670477700000|2022-12-08 05:35:00|11012.9|11006.9|11012.9|11006.9|11012.9|11006.9|11012.9|11006.9|0
1670478000000|2022-12-08 05:40:00|11012.8|11006.8|11010.6|11004.6|11012.8|11006.8|11010.6|11004.6|0
1670478300000|2022-12-08 05:45:00|11010.7|11004.7|11010.6|11004.6|11012.8|11006.8|11010.6|11004.6|0
1670478600000|2022-12-08 05:50:00|11011.7|11005.7|11012.9|11006.9|11012.9|11006.9|11010.6|11004.6|0
1670478900000|2022-12-08 05:55:00|11013|11007|11015.2|11009.2|11017.4|11011.4|11013|11007|0
1670479200000|2022-12-08 06:00:00|11013|11007|11013|11007|11015.1|11009.1|11012.9|11006.9|0
1670479500000|2022-12-08 06:05:00|11014.1|11008.1|11012.9|11006.9|11015.2|11009.2|11012.9|11006.9|0
1670479800000|2022-12-08 06:10:00|11013|11007|11017.4|11011.4|11017.4|11011.4|11012.9|11006.9|0
1670480100000|2022-12-08 06:15:00|11019.5|11013.5|11017.4|11011.4|11019.6|11013.6|11017.4|11011.4|0
1670480400000|2022-12-08 06:20:00|11019.6|11013.6|11019.6|11013.6|11019.6|11013.6|11019.6|11013.6|0
1670481000000|2022-12-08 06:30:00|11020.7|11014.7|11026.5|11020.5|11026.5|11020.5|11020.7|11014.7|0
1670481300000|2022-12-08 06:35:00|11026.6|11020.6|11024.3|11018.3|11026.6|11020.6|11024.3|11018.3|0
1670481600000|2022-12-08 06:40:00|11024.4|11018.4|11024.3|11018.3|11025.4|11019.4|11024.3|11018.3|0
1670481900000|2022-12-08 06:45:00|11022.1|11016.1|11022.2|11016.2|11024.3|11018.3|11022.1|11016.1|0
1670482200000|2022-12-08 06:50:00|11022.1|11016.1|11022.2|11016.2|11022.2|11016.2|11022.1|11016.1|0
1670482500000|2022-12-08 06:55:00|11024.4|11018.4|11022.2|11016.2|11026.6|11020.6|11022.2|11016.2|0
1670482800000|2022-12-08 07:00:00|11036.5|11034.5|11036.5|11034.5|11040.5|11038.5|11035.5|11033.5|46
1670483100000|2022-12-08 07:05:00|11036|11034|11037.5|11035.5|11041|11039|11035|11033|50
1670483400000|2022-12-08 07:10:00|11038|11036|11037|11035|11041.5|11039.5|11036|11034|20
1670483700000|2022-12-08 07:15:00|11036.5|11034.5|11040|11038|11040|11038|11035.5|11033.5|13
1670484000000|2022-12-08 07:20:00|11039.5|11037.5|11040.5|11038.5|11041|11039|11037|11035|4
1670484300000|2022-12-08 07:25:00|11040|11038|11035.5|11033.5|11040|11038|11034|11032|4
1670484600000|2022-12-08 07:30:00|11035|11033|11043|11041|11043.5|11041.5|11034.5|11032.5|7
1670484900000|2022-12-08 07:35:00|11043.5|11041.5|11044|11042|11044.5|11042.5|11040|11038|15
1670485200000|2022-12-08 07:40:00|11044.5|11042.5|11045.5|11043.5|11047.5|11045.5|11041.5|11039.5|15
1670485500000|2022-12-08 07:45:00|11046|11044|11044.5|11042.5|11048.5|11046.5|11044.5|11042.5|19
1670485800000|2022-12-08 07:50:00|11045|11043|11042.5|11040.5|11045.5|11043.5|11040.5|11038.5|10
1670486100000|2022-12-08 07:55:00|11042|11040|11032.5|11030.5|11042.5|11040.5|11032|11030|73
1670486400000|2022-12-08 08:00:00|11033.5|11031.5|11035|11033|11035.5|11033.5|11018.5|11016.5|892
1670486700000|2022-12-08 08:05:00|11035.5|11033.5|11019.5|11017.5|11038.5|11036.5|11019.5|11017.5|294
1670487000000|2022-12-08 08:10:00|11020|11018|11016.5|11014.5|11024.5|11022.5|11012.5|11010.5|215
1670487300000|2022-12-08 08:15:00|11016|11014|11004|11002|11021.5|11019.5|11003|11001|340
1670487600000|2022-12-08 08:20:00|11003|11001|11001|10999|11005.5|11003.5|10994.5|10992.5|362
1670487900000|2022-12-08 08:25:00|11000.5|10998.5|11009.5|11007.5|11010|11008|10997|10995|172
1670488200000|2022-12-08 08:30:00|11010|11008|11012|11010|11017|11015|11007.5|11005.5|271
1670488500000|2022-12-08 08:35:00|11012.5|11010.5|11013.5|11011.5|11024|11022|11012|11010|141
1670488800000|2022-12-08 08:40:00|11014|11012|11006|11004|11015.5|11013.5|11005.5|11003.5|271
1670489100000|2022-12-08 08:45:00|11006.5|11004.5|11009|11007|11012.5|11010.5|11005.5|11003.5|143
1670489400000|2022-12-08 08:50:00|11008.5|11006.5|11013|11011|11016|11014|11005.5|11003.5|112
1670489700000|2022-12-08 08:55:00|11012.5|11010.5|11007|11005|11016|11014|11006.5|11004.5|110
1670490000000|2022-12-08 09:00:00|11007.5|11005.5|11002.5|11000.5|11016|11014|10999|10997|162
1670490300000|2022-12-08 09:05:00|11002|11000|10999|10997|11004|11002|10991.5|10989.5|269
1670490600000|2022-12-08 09:10:00|10998.5|10996.5|11011|11009|11013|11011|10995|10993|187
1670490900000|2022-12-08 09:15:00|11010.5|11008.5|11009.5|11007.5|11014.5|11012.5|11008.5|11006.5|118
1670491200000|2022-12-08 09:20:00|11008.5|11006.5|11009|11007|11014.5|11012.5|11002.5|11000.5|120
1670491500000|2022-12-08 09:25:00|11009.5|11007.5|11010|11008|11013|11011|11006.5|11004.5|103
1670491800000|2022-12-08 09:30:00|11009.5|11007.5|11011.5|11009.5|11012|11010|11006.5|11004.5|253
1670492100000|2022-12-08 09:35:00|11012|11010|11021|11019|11025|11023|11010.5|11008.5|220
1670492400000|2022-12-08 09:40:00|11020.5|11018.5|11022|11020|11026.5|11024.5|11020.5|11018.5|117
1670492700000|2022-12-08 09:45:00|11022.5|11020.5|11012|11010|11022.5|11020.5|11009.5|11007.5|125
1670493000000|2022-12-08 09:50:00|11011.5|11009.5|11010|11008|11016.5|11014.5|11009.5|11007.5|70
1670493300000|2022-12-08 09:55:00|11010.5|11008.5|11015|11013|11016.5|11014.5|11008|11006|82
1670493600000|2022-12-08 10:00:00|11015.5|11013.5|11029.5|11027.5|11029.5|11027.5|11013.5|11011.5|634
1670493900000|2022-12-08 10:05:00|11030|11028|11023|11021|11033.5|11031.5|11022.5|11020.5|199
1670494200000|2022-12-08 10:10:00|11023.5|11021.5|11021.5|11019.5|11023.5|11021.5|11017|11015|134
1670494500000|2022-12-08 10:15:00|11022|11020|11019|11017|11022|11020|11014.5|11012.5|114
1670494800000|2022-12-08 10:20:00|11018.5|11016.5|11016|11014|11020.5|11018.5|11014|11012|893
1670495100000|2022-12-08 10:25:00|11016.5|11014.5|11019|11017|11023|11021|11016|11014|87
1670495400000|2022-12-08 10:30:00|11019.5|11017.5|11026.5|11024.5|11027|11025|11017|11015|387
1670495700000|2022-12-08 10:35:00|11027|11025|11016.5|11014.5|11028|11026|11016.5|11014.5|95
1670496000000|2022-12-08 10:40:00|11017|11015|11001|10999|11017.5|11015.5|11000|10998|92
1670496300000|2022-12-08 10:45:00|11001.5|10999.5|10995|10993|11004.5|11002.5|10994.5|10992.5|130
1670496600000|2022-12-08 10:50:00|10994.5|10992.5|11004.5|11002.5|11007|11005|10993|10991|158
1670496900000|2022-12-08 10:55:00|11005|11003|11006|11004|11010|11008|11004|11002|307
1670497200000|2022-12-08 11:00:00|11006.5|11004.5|11010|11008|11012.5|11010.5|11003|11001|128
1670497500000|2022-12-08 11:05:00|11009.5|11007.5|11003.5|11001.5|11011.5|11009.5|11001.5|10999.5|88
1670497800000|2022-12-08 11:10:00|11003|11001|11002.5|11000.5|11004|11002|10997|10995|85
1670498100000|2022-12-08 11:15:00|11003|11001|10999|10997|11003.5|11001.5|10994|10992|107
1670498400000|2022-12-08 11:20:00|10998.5|10996.5|11000|10998|11000.5|10998.5|10996.5|10994.5|86
1670498700000|2022-12-08 11:25:00|11000.5|10998.5|10998|10996|11002.5|11000.5|10996.5|10994.5|48
1670499000000|2022-12-08 11:30:00|10997.5|10995.5|10997.5|10995.5|11000|10998|10996.5|10994.5|137
1670499300000|2022-12-08 11:35:00|10997|10995|10998.5|10996.5|10998.5|10996.5|10995.5|10993.5|56
1670499600000|2022-12-08 11:40:00|10998|10996|10995.5|10993.5|10999.5|10997.5|10995|10993|59
1670499900000|2022-12-08 11:45:00|10995|10993|10998.5|10996.5|10999.5|10997.5|10991.5|10989.5|74
1670500200000|2022-12-08 11:50:00|10998|10996|10991|10989|10999|10997|10988.5|10986.5|121
1670500500000|2022-12-08 11:55:00|10990.5|10988.5|10986.5|10984.5|10992.5|10990.5|10986|10984|123
1670500800000|2022-12-08 12:00:00|10985.5|10983.5|10979|10977|10986|10984|10979|10977|91
1670501100000|2022-12-08 12:05:00|10978.5|10976.5|10978.5|10976.5|10979|10977|10971.5|10969.5|180
1670501400000|2022-12-08 12:10:00|10979|10977|10979|10977|10984|10982|10977.5|10975.5|92
1670501700000|2022-12-08 12:15:00|10979.5|10977.5|10989.5|10987.5|10990.5|10988.5|10979.5|10977.5|97
1670502000000|2022-12-08 12:20:00|10989|10987|10989.5|10987.5|10992|10990|10986|10984|122
1670502300000|2022-12-08 12:25:00|10989|10987|10985.5|10983.5|10990.5|10988.5|10985.5|10983.5|467
1670502600000|2022-12-08 12:30:00|10985|10983|10986.5|10984.5|10991.5|10989.5|10984|10982|158
1670502900000|2022-12-08 12:35:00|10986|10984|10992|10990|10993.5|10991.5|10981.5|10979.5|113
1670503200000|2022-12-08 12:40:00|10991.7|10989.7|10994.2|10992.2|10998.7|10996.7|10989.7|10987.7|537
1670503500000|2022-12-08 12:45:00|10993.7|10991.7|10991.2|10989.2|10994.7|10992.7|10988.7|10986.7|95
1670503800000|2022-12-08 12:50:00|10990.7|10988.7|10995.2|10993.2|10995.2|10993.2|10989.7|10987.7|47
1670504100000|2022-12-08 12:55:00|10994.7|10992.7|10991.7|10989.7|10996.2|10994.2|10990.2|10988.2|109
1670504400000|2022-12-08 13:00:00|10991.2|10989.2|10996.7|10994.7|11000.2|10998.2|10990.7|10988.7|149
1670504700000|2022-12-08 13:05:00|10996.2|10994.2|10999.2|10997.2|11002.7|11000.7|10990.7|10988.7|169
1670505000000|2022-12-08 13:10:00|10998.7|10996.7|10992.2|10990.2|11000.2|10998.2|10992.2|10990.2|199
1670505300000|2022-12-08 13:15:00|10992.7|10990.7|10986.7|10984.7|10997.2|10995.2|10986.7|10984.7|346
1670505600000|2022-12-08 13:20:00|10987.2|10985.2|10987.2|10985.2|10989.2|10987.2|10980.7|10978.7|385
1670505900000|2022-12-08 13:25:00|10986.7|10984.7|10984.7|10982.7|10990.2|10988.2|10984.7|10982.7|83
1670506200000|2022-12-08 13:30:00|10985.2|10983.2|10980.2|10978.2|10989.2|10987.2|10980.2|10978.2|334
1670506500000|2022-12-08 13:35:00|10980.7|10978.7|11000.2|10998.2|11002.2|11000.2|10980.2|10978.2|190
1670506800000|2022-12-08 13:40:00|11000.7|10998.7|10995.2|10993.2|11001.2|10999.2|10990.2|10988.2|151
1670507100000|2022-12-08 13:45:00|10995.7|10993.7|10990.2|10988.2|11001.2|10999.2|10989.7|10987.7|166
1670507400000|2022-12-08 13:50:00|10989.2|10987.2|10981.2|10979.2|10991.2|10989.2|10980.2|10978.2|168
1670507700000|2022-12-08 13:55:00|10980.7|10978.7|10980.2|10978.2|10987.2|10985.2|10978.2|10976.2|187
1670508000000|2022-12-08 14:00:00|10980.7|10978.7|10980.2|10978.2|10985.7|10983.7|10980.2|10978.2|177
1670508300000|2022-12-08 14:05:00|10979.7|10977.7|10972.2|10970.2|10981.2|10979.2|10971.2|10969.2|388
1670508600000|2022-12-08 14:10:00|10972.7|10970.7|10958.2|10956.2|10972.7|10970.7|10956.7|10954.7|1169
1670508900000|2022-12-08 14:15:00|10957.7|10955.7|10957.7|10955.7|10959.2|10957.2|10951.7|10949.7|204
1670509200000|2022-12-08 14:20:00|10957.2|10955.2|10957.2|10955.2|10963.2|10961.2|10956.2|10954.2|237
1670509500000|2022-12-08 14:25:00|10957.7|10955.7|10958.2|10956.2|10959.2|10957.2|10949.2|10947.2|291
1670509800000|2022-12-08 14:30:00|10958.7|10956.7|10953.7|10951.7|10965.2|10963.2|10952.2|10950.2|597
1670510100000|2022-12-08 14:35:00|10953.2|10951.2|10945.7|10943.7|10953.2|10951.2|10941.2|10939.2|285
1670510400000|2022-12-08 14:40:00|10946.2|10944.2|10946.2|10944.2|10950.2|10948.2|10940.2|10938.2|208
1670510700000|2022-12-08 14:45:00|10945.7|10943.7|10957.2|10955.2|10958.2|10956.2|10942.2|10940.2|220
1670511000000|2022-12-08 14:50:00|10958.2|10956.2|10975.2|10973.2|10977.2|10975.2|10957.7|10955.7|342
1670511300000|2022-12-08 14:55:00|10975.7|10973.7|10983.2|10981.2|10985.2|10983.2|10973.2|10971.2|394
1670511600000|2022-12-08 15:00:00|10983.7|10981.7|10990.2|10988.2|10990.2|10988.2|10980.2|10978.2|368
1670511900000|2022-12-08 15:05:00|10990.7|10988.7|10993.2|10991.2|10999.2|10997.2|10990.7|10988.7|406
1670512200000|2022-12-08 15:10:00|10993.7|10991.7|10986.7|10984.7|10995.7|10993.7|10985.7|10983.7|276
1670512500000|2022-12-08 15:15:00|10987.7|10985.7|10977.7|10975.7|10988.7|10986.7|10976.2|10974.2|264
1670512800000|2022-12-08 15:20:00|10978.2|10976.2|10984.7|10982.7|10993.7|10991.7|10978.2|10976.2|301
1670513100000|2022-12-08 15:25:00|10984.2|10982.2|10991.2|10989.2|10994.7|10992.7|10983.7|10981.7|253
1670513400000|2022-12-08 15:30:00|10990.7|10988.7|10992.7|10990.7|10992.7|10990.7|10980.7|10978.7|212
1670513700000|2022-12-08 15:35:00|10991.7|10989.7|10995.7|10993.7|10995.7|10993.7|10989.7|10987.7|250
1670514000000|2022-12-08 15:40:00|10995.2|10993.2|10997.7|10995.7|10997.7|10995.7|10990.7|10988.7|232
1670514300000|2022-12-08 15:45:00|10997.2|10995.2|11001.7|10999.7|11002.7|11000.7|10992.7|10990.7|225
1670514600000|2022-12-08 15:50:00|11000.7|10998.7|11003.7|11001.7|11006.7|11004.7|10999.7|10997.7|264
1670514900000|2022-12-08 15:55:00|11003.2|11001.2|11007.2|11005.2|11010.7|11008.7|11002.7|11000.7|291
1670515200000|2022-12-08 16:00:00|11006.7|11004.7|11001.2|10999.2|11010.2|11008.2|10998.7|10996.7|463
1670515500000|2022-12-08 16:05:00|11000.7|10998.7|10997.7|10995.7|11002.7|11000.7|10996.7|10994.7|391
1670515800000|2022-12-08 16:10:00|10997.2|10995.2|11001.2|10999.2|11002.2|11000.2|10995.2|10993.2|315
1670516100000|2022-12-08 16:15:00|11000.7|10998.7|10995.2|10993.2|11003.7|11001.7|10990.2|10988.2|588
1670516400000|2022-12-08 16:20:00|10994.7|10992.7|10999.7|10997.7|11002.7|11000.7|10989.7|10987.7|603
1670516700000|2022-12-08 16:25:00|10999.2|10997.2|11002.2|11000.2|11005.2|11003.2|10996.7|10994.7|928
1670517000000|2022-12-08 16:30:00|11002.7|11000.7|10999.7|10997.7|11006.7|11004.7|10997.7|10995.7|706
1670517300000|2022-12-08 16:35:00|10998.7|10996.7|11001.2|10999.2|11002.7|11000.7|10996.2|10994.2|179
1670517600000|2022-12-08 16:40:00|11001.7|10999.7|11007.2|11005.2|11007.2|11005.2|11000.2|10998.2|152
1670517900000|2022-12-08 16:45:00|11006.7|11004.7|11008.2|11006.2|11008.7|11006.7|11005.2|11003.2|56
1670518200000|2022-12-08 16:50:00|11007.7|11005.7|11008.2|11006.2|11009.7|11007.7|11004.2|11002.2|39
1670518500000|2022-12-08 16:55:00|11007.7|11005.7|11010.2|11008.2|11012.7|11010.7|11007.2|11005.2|95
1670518800000|2022-12-08 17:00:00|11009.7|11007.7|11004.7|11002.7|11010.7|11008.7|11003.7|11001.7|33
1670519100000|2022-12-08 17:05:00|11005.2|11003.2|11016.7|11014.7|11017.2|11015.2|11004.7|11002.7|91
1670519400000|2022-12-08 17:10:00|11017.2|11015.2|11014.7|11012.7|11017.7|11015.7|11010.7|11008.7|21
1670519700000|2022-12-08 17:15:00|11015.2|11013.2|11014.7|11012.7|11015.2|11013.2|11010.2|11008.2|26
1670520000000|2022-12-08 17:20:00|11014.2|11012.2|11017.2|11015.2|11017.2|11015.2|11010.2|11008.2|8
1670520300000|2022-12-08 17:25:00|11016.7|11014.7|11013.2|11011.2|11017.7|11015.7|11011.2|11009.2|34
1670520600000|2022-12-08 17:30:00|11012.7|11010.7|11016.2|11014.2|11017.2|11015.2|11010.7|11008.7|3
1670520900000|2022-12-08 17:35:00|11015.7|11013.7|11013.2|11011.2|11017.2|11015.2|11012.2|11010.2|5
1670521200000|2022-12-08 17:40:00|11012.7|11010.7|11016.2|11014.2|11019.2|11017.2|11012.2|11010.2|10
1670521500000|2022-12-08 17:45:00|11016.7|11014.7|11018.2|11016.2|11018.7|11016.7|11013.2|11011.2|9
1670521800000|2022-12-08 17:50:00|11017.2|11015.2|11018.2|11016.2|11019.7|11017.7|11017.2|11015.2|13
1670522100000|2022-12-08 17:55:00|11017.7|11015.7|11021.2|11019.2|11021.2|11019.2|11016.2|11014.2|23
1670522400000|2022-12-08 18:00:00|11021.7|11019.7|11021.7|11019.7|11024.2|11022.2|11021.2|11019.2|7
1670522700000|2022-12-08 18:05:00|11021.2|11019.2|11020.2|11018.2|11021.7|11019.7|11018.7|11016.7|15
1670523000000|2022-12-08 18:10:00|11019.7|11017.7|11017.2|11015.2|11020.2|11018.2|11016.2|11014.2|18
1670523300000|2022-12-08 18:15:00|11016.7|11014.7|11023.7|11021.7|11024.7|11022.7|11016.7|11014.7|11
1670523600000|2022-12-08 18:20:00|11023.2|11021.2|11022.2|11020.2|11023.2|11021.2|11020.2|11018.2|24
1670523900000|2022-12-08 18:25:00|11022.7|11020.7|11026.7|11024.7|11027.2|11025.2|11021.7|11019.7|11
1670524200000|2022-12-08 18:30:00|11027.2|11025.2|11030.2|11028.2|11033.2|11031.2|11027.2|11025.2|33
1670524500000|2022-12-08 18:35:00|11030.7|11028.7|11029.2|11027.2|11031.7|11029.7|11026.7|11024.7|9
1670524800000|2022-12-08 18:40:00|11029.7|11027.7|11033.2|11031.2|11034.7|11032.7|11029.2|11027.2|20
1670525100000|2022-12-08 18:45:00|11033.7|11031.7|11036.2|11034.2|11036.7|11034.7|11033.7|11031.7|29
1670525400000|2022-12-08 18:50:00|11036.7|11034.7|11032.2|11030.2|11036.7|11034.7|11031.7|11029.7|33
1670525700000|2022-12-08 18:55:00|11032.7|11030.7|11033.7|11031.7|11034.7|11032.7|11030.2|11028.2|27
1670526000000|2022-12-08 19:00:00|11033.2|11031.2|11021.7|11019.7|11034.2|11032.2|11021.7|11019.7|35
1670526300000|2022-12-08 19:05:00|11021.2|11019.2|11020.2|11018.2|11021.2|11019.2|11013.2|11011.2|49
1670526600000|2022-12-08 19:10:00|11019.7|11017.7|11020.7|11018.7|11021.2|11019.2|11013.2|11011.2|8
1670526900000|2022-12-08 19:15:00|11020.2|11018.2|11021.2|11019.2|11025.2|11023.2|11016.7|11014.7|24
1670527200000|2022-12-08 19:20:00|11021.7|11019.7|11023.2|11021.2|11025.2|11023.2|11020.2|11018.2|18
1670527500000|2022-12-08 19:25:00|11023.7|11021.7|11018.7|11016.7|11024.7|11022.7|11018.7|11016.7|19
1670527800000|2022-12-08 19:30:00|11019.2|11017.2|11013.7|11011.7|11019.2|11017.2|11013.7|11011.7|11
1670528100000|2022-12-08 19:35:00|11013.2|11011.2|11017.7|11015.7|11018.7|11016.7|11013.2|11011.2|13
1670528400000|2022-12-08 19:40:00|11018.2|11016.2|11020.2|11018.2|11021.7|11019.7|11017.7|11015.7|8
1670528700000|2022-12-08 19:45:00|11020.7|11018.7|11016.7|11014.7|11022.7|11020.7|11016.2|11014.2|9
1670529000000|2022-12-08 19:50:00|11017.2|11015.2|11023.2|11021.2|11024.2|11022.2|11014.7|11012.7|2
1670529300000|2022-12-08 19:55:00|11023.7|11021.7|11019.7|11017.7|11025.7|11023.7|11019.2|11017.2|10
1670529600000|2022-12-08 20:00:00|11017.2|11015.2|11017.2|11015.2|11018.7|11016.7|11014.7|11012.7|6
1670529900000|2022-12-08 20:05:00|11016.7|11014.7|11021.7|11019.7|11021.7|11019.7|11011.2|11009.2|5
1670530200000|2022-12-08 20:10:00|11022.2|11020.2|11019.2|11017.2|11024.2|11022.2|11019.2|11017.2|17
1670530500000|2022-12-08 20:15:00|11019.7|11017.7|11025.2|11023.2|11025.2|11023.2|11017.2|11015.2|18
1670530800000|2022-12-08 20:20:00|11024.2|11022.2|11029.2|11027.2|11030.2|11028.2|11020.7|11018.7|48
1670531100000|2022-12-08 20:25:00|11029.7|11027.7|11030.7|11028.7|11031.2|11029.2|11028.2|11026.2|14
1670531400000|2022-12-08 20:30:00|11031.2|11029.2|11031.7|11029.7|11035.2|11033.2|11030.7|11028.7|50
1670531700000|2022-12-08 20:35:00|11031.2|11029.2|11029.2|11027.2|11032.7|11030.7|11029.2|11027.2|37
1670532000000|2022-12-08 20:40:00|11029.7|11027.7|11026.7|11024.7|11030.2|11028.2|11024.2|11022.2|12
1670532300000|2022-12-08 20:45:00|11026.2|11024.2|11024.2|11022.2|11026.2|11024.2|11020.7|11018.7|21
1670532600000|2022-12-08 20:50:00|11023.7|11021.7|11030.2|11028.2|11030.2|11028.2|11021.7|11019.7|42
1670532900000|2022-12-08 20:55:00|11029.7|11027.7|11037.6|11031.6|11037.7|11033.7|11028.7|11026.7|45
1670533200000|2022-12-08 21:00:00|11035.2|11029.2|11037.7|11031.7|11038.8|11032.8|11032|11026|0
1670533500000|2022-12-08 21:05:00|11037.6|11031.6|11038.6|11032.6|11038.6|11032.6|11034.3|11028.3|0
1670533800000|2022-12-08 21:10:00|11038.3|11032.3|11034.3|11028.3|11038.3|11032.3|11033.8|11027.8|0
1670534100000|2022-12-08 21:15:00|11034.7|11028.7|11037.8|11031.8|11038.7|11032.7|11034.7|11028.7|0
1670534400000|2022-12-08 21:20:00|11038.3|11032.3|11038.3|11032.3|11038.7|11032.7|11037.4|11031.4|0
1670534700000|2022-12-08 21:25:00|11038.2|11032.2|11043|11037|11043.9|11037.9|11037.8|11031.8|0
1670535000000|2022-12-08 21:30:00|11042.5|11036.5|11040.3|11034.3|11043.4|11037.4|11040.3|11034.3|0
1670535300000|2022-12-08 21:35:00|11039.6|11033.6|11037.4|11031.4|11040.3|11034.3|11035.3|11029.3|0
1670535600000|2022-12-08 21:40:00|11037.6|11031.6|11036|11030|11038.7|11032.7|11035.3|11029.3|0
1670535900000|2022-12-08 21:45:00|11035.3|11029.3|11033.1|11027.1|11036|11030|11033.1|11027.1|0
1670536200000|2022-12-08 21:50:00|11033.5|11027.5|11035.3|11029.3|11036|11030|11033.5|11027.5|0
1670536500000|2022-12-08 21:55:00|11034.9|11028.9|11033.1|11027.1|11036|11030|11032.4|11026.4|0
1670536800000|2022-12-08 22:00:00|11033.3|11027.3|11033.8|11027.8|11033.8|11027.8|11032.9|11026.9|0
1670537100000|2022-12-08 22:05:00|11034|11028|11033.3|11027.3|11034|11028|11033.1|11027.1|0
1670537400000|2022-12-08 22:10:00|11033.1|11027.1|11032.6|11026.6|11033.3|11027.3|11032.6|11026.6|0
1670537700000|2022-12-08 22:15:00|11032.4|11026.4|11032.6|11026.6|11032.6|11026.6|11032.4|11026.4|0
1670538000000|2022-12-08 22:20:00|11032.9|11026.9|11033.3|11027.3|11033.3|11027.3|11032.6|11026.6|0
1670538300000|2022-12-08 22:25:00|11033.5|11027.5|11033.5|11027.5|11034|11028|11033.3|11027.3|0
1670538600000|2022-12-08 22:30:00|11033.6|11027.6|11034.2|11028.2|11034.9|11028.9|11033.5|11027.5|0
1670538900000|2022-12-08 22:35:00|11034.9|11028.9|11035.3|11029.3|11036|11030|11034.4|11028.4|0
1670539200000|2022-12-08 22:40:00|11035.1|11029.1|11035.1|11029.1|11035.3|11029.3|11035.1|11029.1|0
1670539500000|2022-12-08 22:45:00|11034.9|11028.9|11034.9|11028.9|11034.9|11028.9|11034.9|11028.9|0
1670539800000|2022-12-08 22:50:00|11034.2|11028.2|11034.7|11028.7|11034.7|11028.7|11034|11028|0
1670540100000|2022-12-08 22:55:00|11034.4|11028.4|11034.9|11028.9|11034.9|11028.9|11034.4|11028.4|0
1670540400000|2022-12-08 23:00:00|11034.2|11028.2|11038.7|11032.7|11038.7|11032.7|11032.9|11026.9|0
1670540700000|2022-12-08 23:05:00|11038.3|11032.3|11037.4|11031.4|11038.7|11032.7|11037.4|11031.4|0
1670541000000|2022-12-08 23:10:00|11037.8|11031.8|11040.7|11034.7|11041.2|11035.2|11036.9|11030.9|0
1670541300000|2022-12-08 23:15:00|11041|11035|11037.8|11031.8|11041.2|11035.2|11037.8|11031.8|0
1670541600000|2022-12-08 23:20:00|11037.4|11031.4|11036.5|11030.5|11037.6|11031.6|11036.2|11030.2|0
1670541900000|2022-12-08 23:25:00|11036.4|11030.4|11036|11030|11036.9|11030.9|11036|11030|0
1670542200000|2022-12-08 23:30:00|11036.2|11030.2|11034.9|11028.9|11036.9|11030.9|11034.9|11028.9|0
1670542500000|2022-12-08 23:35:00|11034.7|11028.7|11031.7|11025.7|11034.9|11028.9|11031.3|11025.3|0
1670542800000|2022-12-08 23:40:00|11031.8|11025.8|11033.1|11027.1|11033.5|11027.5|11031.7|11025.7|0
1670543100000|2022-12-08 23:45:00|11033.5|11027.5|11031.3|11025.3|11033.5|11027.5|11030.6|11024.6|0
1670543400000|2022-12-08 23:50:00|11030.6|11024.6|11032.2|11026.2|11032.2|11026.2|11030.6|11024.6|0
1670543700000|2022-12-08 23:55:00|11032|11026|11030.2|11024.2|11032.2|11026.2|11029.7|11023.7|0
1670544000000|2022-12-09 00:00:00|11029.9|11023.9|11030.2|11024.2|11030.6|11024.6|11027.5|11021.5|0
1670544300000|2022-12-09 00:05:00|11029.9|11023.9|11028.8|11022.8|11030.4|11024.4|11027.9|11021.9|0
1670544600000|2022-12-09 00:10:00|11028.6|11022.6|11031.7|11025.7|11032.2|11026.2|11027.9|11021.9|0
1670544900000|2022-12-09 00:15:00|11032|11026|11035.4|11029.4|11040.9|11034.9|11031.7|11025.7|0
1670545200000|2022-12-09 00:20:00|11037.6|11031.6|11035.4|11029.4|11037.6|11031.6|11035.4|11029.4|0
1670545500000|2022-12-09 00:25:00|11035.3|11029.3|11033.1|11027.1|11035.3|11029.3|11033.1|11027.1|0
1670545800000|2022-12-09 00:30:00|11035.3|11029.3|11033|11027|11035.3|11029.3|11033|11027|0
1670546100000|2022-12-09 00:35:00|11033.1|11027.1|11033.1|11027.1|11035.3|11029.3|11033|11027|0
1670546400000|2022-12-09 00:40:00|11035.3|11029.3|11033.1|11027.1|11035.3|11029.3|11033.1|11027.1|0
1670546700000|2022-12-09 00:45:00|11030.9|11024.9|11030.9|11024.9|11030.9|11024.9|11030.9|11024.9|0
1670547000000|2022-12-09 00:50:00|11032|11026|11035.3|11029.3|11035.3|11029.3|11032|11026|0
1670547600000|2022-12-09 01:00:00|11037.5|11031.5|11037.5|11031.5|11037.5|11031.5|11035.3|11029.3|0
1670547900000|2022-12-09 01:05:00|11035.3|11029.3|11035.4|11029.4|11035.4|11029.4|11033.2|11027.2|0
1670548200000|2022-12-09 01:10:00|11033.2|11027.2|11035.4|11029.4|11035.4|11029.4|11033.2|11027.2|0
1670548500000|2022-12-09 01:15:00|11033.2|11027.2|11035.4|11029.4|11035.4|11029.4|11033.2|11027.2|0
1670548800000|2022-12-09 01:20:00|11037.6|11031.6|11037.7|11031.7|11039.8|11033.8|11035.4|11029.4|0
1670549100000|2022-12-09 01:25:00|11039.8|11033.8|11046.5|11040.5|11046.5|11040.5|11039.8|11033.8|0
1670549400000|2022-12-09 01:30:00|11046.6|11040.6|11046.6|11040.6|11051|11045|11046.6|11040.6|0
1670549700000|2022-12-09 01:35:00|11045.5|11039.5|11048.9|11042.9|11048.9|11042.9|11045.5|11039.5|0
1670550000000|2022-12-09 01:40:00|11048.8|11042.8|11048.8|11042.8|11051.1|11045.1|11046.6|11040.6|0
1670550300000|2022-12-09 01:45:00|11046.7|11040.7|11046.4|11040.4|11046.7|11040.7|11046.4|11040.4|0
1670550600000|2022-12-09 01:50:00|11048.6|11042.6|11046.4|11040.4|11048.6|11042.6|11044.2|11038.2|0
1670550900000|2022-12-09 01:55:00|11048.6|11042.6|11048.6|11042.6|11048.6|11042.6|11046.4|11040.4|0
1670551200000|2022-12-09 02:00:00|11048.7|11042.7|11050.9|11044.9|11053.1|11047.1|11048.7|11042.7|0
1670551500000|2022-12-09 02:05:00|11048.7|11042.7|11048.7|11042.7|11050.9|11044.9|11048.7|11042.7|0
1670551800000|2022-12-09 02:10:00|11048.6|11042.6|11048.7|11042.7|11048.7|11042.7|11048.6|11042.6|0
1670552100000|2022-12-09 02:15:00|11050.9|11044.9|11053.2|11047.2|11053.2|11047.2|11048.7|11042.7|0
1670552400000|2022-12-09 02:20:00|11053.1|11047.1|11050.9|11044.9|11053.2|11047.2|11048.7|11042.7|0
1670553000000|2022-12-09 02:30:00|11050.8|11044.8|11050.8|11044.8|11051.9|11045.9|11050.8|11044.8|0
1670553300000|2022-12-09 02:35:00|11050.7|11044.7|11050.8|11044.8|11050.8|11044.8|11050.7|11044.7|0
1670553600000|2022-12-09 02:40:00|11050.7|11044.7|11050.9|11044.9|11050.9|11044.9|11048.7|11042.7|0
1670554200000|2022-12-09 02:50:00|11053.1|11047.1|11055.3|11049.3|11055.3|11049.3|11050.9|11044.9|0
1670554500000|2022-12-09 02:55:00|11057.5|11051.5|11057.5|11051.5|11059.7|11053.7|11057.5|11051.5|0
1670554800000|2022-12-09 03:00:00|11059.7|11053.7|11062|11056|11062|11056|11059.7|11053.7|0
1670555100000|2022-12-09 03:05:00|11062.1|11056.1|11062.1|11056.1|11063.2|11057.2|11062|11056|0
1670555400000|2022-12-09 03:10:00|11062.2|11056.2|11062.2|11056.2|11062.2|11056.2|11062.2|11056.2|0
1670555700000|2022-12-09 03:15:00|11064.4|11058.4|11064.4|11058.4|11064.4|11058.4|11064.4|11058.4|0
1670556000000|2022-12-09 03:20:00|11064.5|11058.5|11064.5|11058.5|11064.5|11058.5|11064.4|11058.4|0
1670556300000|2022-12-09 03:25:00|11062.3|11056.3|11062.3|11056.3|11062.3|11056.3|11062.3|11056.3|0
1670556600000|2022-12-09 03:30:00|11062.2|11056.2|11060.1|11054.1|11062.2|11056.2|11060|11054|0
1670556900000|2022-12-09 03:35:00|11062.3|11056.3|11060|11054|11062.3|11056.3|11060|11054|0
1670557200000|2022-12-09 03:40:00|11057.8|11051.8|11060.1|11054.1|11060.1|11054.1|11057.8|11051.8|0
1670557500000|2022-12-09 03:45:00|11062.3|11056.3|11057.9|11051.9|11062.4|11056.4|11057.9|11051.9|0
1670558100000|2022-12-09 03:55:00|11058|11052|11055.8|11049.8|11058|11052|11055.7|11049.7|0
1670558400000|2022-12-09 04:00:00|11057.9|11051.9|11057.9|11051.9|11058|11052|11057.9|11051.9|0
1670558700000|2022-12-09 04:05:00|11058|11052|11058|11052|11060.2|11054.2|11058|11052|0
1670559000000|2022-12-09 04:10:00|11059.1|11053.1|11060.2|11054.2|11060.2|11054.2|11059.1|11053.1|0
1670559300000|2022-12-09 04:15:00|11060.1|11054.1|11060.2|11054.2|11060.2|11054.2|11060.1|11054.1|0
1670559600000|2022-12-09 04:20:00|11060.1|11054.1|11060.2|11054.2|11060.2|11054.2|11060.1|11054.1|0
1670559900000|2022-12-09 04:25:00|11062.4|11056.4|11062.4|11056.4|11062.4|11056.4|11062.4|11056.4|0
1670560200000|2022-12-09 04:30:00|11062.3|11056.3|11062.3|11056.3|11062.3|11056.3|11062.3|11056.3|0
1670561700000|2022-12-09 04:55:00|11062.2|11056.2|11062.3|11056.3|11062.3|11056.3|11062.2|11056.2|0
1670562000000|2022-12-09 05:00:00|11062.2|11056.2|11060.1|11054.1|11062.3|11056.3|11060.1|11054.1|0
1670562300000|2022-12-09 05:05:00|11062.3|11056.3|11062.3|11056.3|11062.3|11056.3|11060.1|11054.1|0
1670562600000|2022-12-09 05:10:00|11060.1|11054.1|11060.1|11054.1|11062.3|11056.3|11060|11054|0
1670562900000|2022-12-09 05:15:00|11062.3|11056.3|11060.1|11054.1|11062.3|11056.3|11057.9|11051.9|0
1670563200000|2022-12-09 05:20:00|11061.2|11055.2|11060.1|11054.1|11062.3|11056.3|11060.1|11054.1|0
1670563500000|2022-12-09 05:25:00|11057.9|11051.9|11055.7|11049.7|11060.1|11054.1|11055.7|11049.7|0
1670563800000|2022-12-09 05:30:00|11057.9|11051.9|11057.9|11051.9|11060.2|11054.2|11057.9|11051.9|0
1670564100000|2022-12-09 05:35:00|11058|11052|11057.9|11051.9|11058|11052|11057.9|11051.9|0
1670564400000|2022-12-09 05:40:00|11060.1|11054.1|11060.1|11054.1|11060.1|11054.1|11060.1|11054.1|0
1670564700000|2022-12-09 05:45:00|11060.2|11054.2|11062.3|11056.3|11062.4|11056.4|11060.2|11054.2|0
1670565000000|2022-12-09 05:50:00|11060.1|11054.1|11062.3|11056.3|11062.3|11056.3|11060.1|11054.1|0
1670565600000|2022-12-09 06:00:00|11060.1|11054.1|11062.3|11056.3|11062.3|11056.3|11060.1|11054.1|0
1670566200000|2022-12-09 06:10:00|11064.5|11058.5|11062.3|11056.3|11064.5|11058.5|11062.3|11056.3|0
1670566500000|2022-12-09 06:15:00|11064.5|11058.5|11064.5|11058.5|11064.5|11058.5|11064.5|11058.5|0
1670567100000|2022-12-09 06:25:00|11062.3|11056.3|11062.3|11056.3|11064.5|11058.5|11062.3|11056.3|0
1670567400000|2022-12-09 06:30:00|11062.2|11056.2|11064.5|11058.5|11064.5|11058.5|11062.2|11056.2|0
1670567700000|2022-12-09 06:35:00|11064.4|11058.4|11064.5|11058.5|11064.5|11058.5|11064.4|11058.4|0
1670568000000|2022-12-09 06:40:00|11062.3|11056.3|11064.5|11058.5|11064.5|11058.5|11062.3|11056.3|0
1670568600000|2022-12-09 06:50:00|11062.3|11056.3|11062.3|11056.3|11064.5|11058.5|11062.3|11056.3|0
1670568900000|2022-12-09 06:55:00|11062.5|11056.5|11064.7|11058.7|11066.8|11060.8|11062.5|11056.5|0
1670569200000|2022-12-09 07:00:00|11054.2|11052.2|11044.7|11042.7|11058.7|11056.7|11044.7|11042.7|69
1670569500000|2022-12-09 07:05:00|11044.2|11042.2|11045.2|11043.2|11049.7|11047.7|11043.7|11041.7|37
1670569800000|2022-12-09 07:10:00|11044.7|11042.7|11041.2|11039.2|11046.7|11044.7|11038.7|11036.7|64
1670570100000|2022-12-09 07:15:00|11040.7|11038.7|11038.2|11036.2|11041.7|11039.7|11037.7|11035.7|41
1670570400000|2022-12-09 07:20:00|11038.7|11036.7|11040.2|11038.2|11042.2|11040.2|11038.2|11036.2|16
1670570700000|2022-12-09 07:25:00|11040.7|11038.7|11048.2|11046.2|11049.2|11047.2|11040.7|11038.7|13
1670571000000|2022-12-09 07:30:00|11048.7|11046.7|11047.7|11045.7|11050.2|11048.2|11042.2|11040.2|115
1670571300000|2022-12-09 07:35:00|11048.2|11046.2|11050.2|11048.2|11050.2|11048.2|11046.2|11044.2|800
1670571600000|2022-12-09 07:40:00|11049.7|11047.7|11048.7|11046.7|11049.7|11047.7|11045.2|11043.2|14
1670571900000|2022-12-09 07:45:00|11048.2|11046.2|11047.7|11045.7|11050.2|11048.2|11046.7|11044.7|25
1670572200000|2022-12-09 07:50:00|11048.2|11046.2|11047.2|11045.2|11049.2|11047.2|11046.2|11044.2|12
1670572500000|2022-12-09 07:55:00|11046.7|11044.7|11027.2|11025.2|11046.7|11044.7|11027.2|11025.2|211
1670572800000|2022-12-09 08:00:00|11031.7|11029.7|11015.2|11013.2|11049.2|11047.2|11011.2|11009.2|1013
1670573100000|2022-12-09 08:05:00|11014.7|11012.7|11004.7|11002.7|11018.7|11016.7|11003.7|11001.7|350
1670573400000|2022-12-09 08:10:00|11005.7|11003.7|10994.2|10992.2|11008.7|11006.7|10992.7|10990.7|247
1670573700000|2022-12-09 08:15:00|10994.7|10992.7|10987.2|10985.2|10996.7|10994.7|10980.7|10978.7|311
1670574000000|2022-12-09 08:20:00|10985.2|10983.2|10997.2|10995.2|10998.7|10996.7|10982.7|10980.7|171
1670574300000|2022-12-09 08:25:00|10997.7|10995.7|10987.2|10985.2|10998.7|10996.7|10986.2|10984.2|120
1670574600000|2022-12-09 08:30:00|10986.7|10984.7|10990.7|10988.7|11000.2|10998.2|10982.2|10980.2|186
1670574900000|2022-12-09 08:35:00|10989.2|10987.2|10988.2|10986.2|10995.7|10993.7|10985.7|10983.7|114
1670575200000|2022-12-09 08:40:00|10987.9|10985.9|10986.9|10984.9|10989.9|10987.9|10981.9|10979.9|151
1670575500000|2022-12-09 08:45:00|10986.4|10984.4|10999.4|10997.4|10999.4|10997.4|10983.9|10981.9|129
1670575800000|2022-12-09 08:50:00|10999.9|10997.9|11006.9|11004.9|11007.9|11005.9|10995.4|10993.4|83
1670576100000|2022-12-09 08:55:00|11006.4|11004.4|11007.9|11005.9|11012.4|11010.4|11005.4|11003.4|109
1670576400000|2022-12-09 09:00:00|11008.4|11006.4|11013.9|11011.9|11014.9|11012.9|11003.4|11001.4|211
1670576700000|2022-12-09 09:05:00|11014.4|11012.4|11014.9|11012.9|11017.4|11015.4|11000.4|10998.4|177
1670577000000|2022-12-09 09:10:00|11014.4|11012.4|11013.4|11011.4|11017.9|11015.9|11007.4|11005.4|180
1670577300000|2022-12-09 09:15:00|11012.9|11010.9|11012.4|11010.4|11014.9|11012.9|11007.9|11005.9|100
1670577600000|2022-12-09 09:20:00|11011.9|11009.9|11012.4|11010.4|11014.9|11012.9|11006.9|11004.9|130
1670577900000|2022-12-09 09:25:00|11011.9|11009.9|11022.9|11020.9|11024.4|11022.4|11011.9|11009.9|148
1670578200000|2022-12-09 09:30:00|11023.4|11021.4|11028.4|11026.4|11028.4|11026.4|11018.4|11016.4|152
1670578500000|2022-12-09 09:35:00|11028.9|11026.9|11027.9|11025.9|11029.9|11027.9|11023.4|11021.4|145
1670578800000|2022-12-09 09:40:00|11027.4|11025.4|11022.9|11020.9|11029.4|11027.4|11021.9|11019.9|95
1670579100000|2022-12-09 09:45:00|11022.4|11020.4|11021.9|11019.9|11024.9|11022.9|11018.9|11016.9|110
1670579400000|2022-12-09 09:50:00|11022.4|11020.4|11023.9|11021.9|11029.9|11027.9|11022.4|11020.4|589
1670579700000|2022-12-09 09:55:00|11024.4|11022.4|11026.9|11024.9|11028.4|11026.4|11023.4|11021.4|239
1670580000000|2022-12-09 10:00:00|11026.4|11024.4|11034.4|11032.4|11038.9|11036.9|11025.9|11023.9|206
1670580300000|2022-12-09 10:05:00|11034.9|11032.9|11033.4|11031.4|11039.4|11037.4|11032.4|11030.4|164
1670580600000|2022-12-09 10:10:00|11033.9|11031.9|11034.4|11032.4|11038.4|11036.4|11033.4|11031.4|122
1670580900000|2022-12-09 10:15:00|11033.9|11031.9|11034.4|11032.4|11037.9|11035.9|11032.4|11030.4|81
1670581200000|2022-12-09 10:20:00|11033.9|11031.9|11036.9|11034.9|11040.9|11038.9|11033.4|11031.4|100
1670581500000|2022-12-09 10:25:00|11036.4|11034.4|11038.9|11036.9|11041.4|11039.4|11034.4|11032.4|93
1670581800000|2022-12-09 10:30:00|11039.4|11037.4|11038.9|11036.9|11041.9|11039.9|11036.4|11034.4|97
1670582100000|2022-12-09 10:35:00|11038.4|11036.4|11039.4|11037.4|11042.4|11040.4|11036.4|11034.4|183
1670582400000|2022-12-09 10:40:00|11038.9|11036.9|11043.9|11041.9|11045.4|11043.4|11036.4|11034.4|117
1670582700000|2022-12-09 10:45:00|11044.4|11042.4|11037.4|11035.4|11045.4|11043.4|11036.4|11034.4|71
1670583000000|2022-12-09 10:50:00|11036.9|11034.9|11045.4|11043.4|11046.4|11044.4|11036.4|11034.4|78
1670583300000|2022-12-09 10:55:00|11045.9|11043.9|11051.9|11049.9|11056.4|11054.4|11045.9|11043.9|258
1670583600000|2022-12-09 11:00:00|11051.4|11049.4|11059.9|11057.9|11062.9|11060.9|11050.9|11048.9|4224
1670583900000|2022-12-09 11:05:00|11059.4|11057.4|11055.9|11053.9|11059.4|11057.4|11053.9|11051.9|110
1670584200000|2022-12-09 11:10:00|11056.4|11054.4|11057.4|11055.4|11058.9|11056.9|11054.4|11052.4|116
1670584500000|2022-12-09 11:15:00|11056.9|11054.9|11057.4|11055.4|11059.4|11057.4|11053.4|11051.4|216
1670584800000|2022-12-09 11:20:00|11056.9|11054.9|11054.4|11052.4|11059.9|11057.9|11054.4|11052.4|108
1670585100000|2022-12-09 11:25:00|11054.9|11052.9|11057.9|11055.9|11061.4|11059.4|11054.9|11052.9|1681
1670585400000|2022-12-09 11:30:00|11058.4|11056.4|11063.9|11061.9|11065.4|11063.4|11057.9|11055.9|156
1670585700000|2022-12-09 11:35:00|11064.4|11062.4|11060.9|11058.9|11064.4|11062.4|11057.9|11055.9|115
1670586000000|2022-12-09 11:40:00|11061.4|11059.4|11054.4|11052.4|11061.4|11059.4|11053.4|11051.4|262
1670586300000|2022-12-09 11:45:00|11053.9|11051.9|11049.4|11047.4|11056.4|11054.4|11049.4|11047.4|136
1670586600000|2022-12-09 11:50:00|11049.9|11047.9|11054.9|11052.9|11055.9|11053.9|11049.9|11047.9|583
1670586900000|2022-12-09 11:55:00|11054.4|11052.4|11051.4|11049.4|11055.4|11053.4|11047.4|11045.4|160
1670587200000|2022-12-09 12:00:00|11051.9|11049.9|11050.4|11048.4|11054.4|11052.4|11047.4|11045.4|124
1670587500000|2022-12-09 12:05:00|11049.9|11047.9|11046.4|11044.4|11051.4|11049.4|11045.4|11043.4|122
1670587800000|2022-12-09 12:10:00|11046.9|11044.9|11041.4|11039.4|11046.9|11044.9|11038.4|11036.4|118
1670588100000|2022-12-09 12:15:00|11040.9|11038.9|11040.4|11038.4|11042.4|11040.4|11039.4|11037.4|92
1670588400000|2022-12-09 12:20:00|11039.9|11037.9|11046.4|11044.4|11048.4|11046.4|11037.4|11035.4|220
1670588700000|2022-12-09 12:25:00|11045.9|11043.9|11053.4|11051.4|11054.4|11052.4|11043.9|11041.9|69
1670589000000|2022-12-09 12:30:00|11053.9|11051.9|11062.4|11060.4|11062.4|11060.4|11053.4|11051.4|122
1670589300000|2022-12-09 12:35:00|11061.9|11059.9|11065.4|11063.4|11068.9|11066.9|11061.9|11059.9|822
1670589600000|2022-12-09 12:40:00|11065.5|11063.5|11061.5|11059.5|11069|11067|11061|11059|207
1670589900000|2022-12-09 12:45:00|11062|11060|11066.5|11064.5|11069.5|11067.5|11061|11059|3938
1670590200000|2022-12-09 12:50:00|11067|11065|11070|11068|11070.5|11068.5|11066.5|11064.5|87
1670590500000|2022-12-09 12:55:00|11070.5|11068.5|11076|11074|11080|11078|11069|11067|182
1670590800000|2022-12-09 13:00:00|11075.5|11073.5|11082.5|11080.5|11083.5|11081.5|11075.5|11073.5|153
1670591100000|2022-12-09 13:05:00|11082|11080|11074.5|11072.5|11082|11080|11074|11072|602
1670591400000|2022-12-09 13:10:00|11074|11072|11068|11066|11075.5|11073.5|11067.5|11065.5|203
1670591700000|2022-12-09 13:15:00|11067.5|11065.5|11069.5|11067.5|11070.5|11068.5|11065.5|11063.5|121
1670592000000|2022-12-09 13:20:00|11069|11067|11069.5|11067.5|11071.5|11069.5|11068.5|11066.5|153
1670592300000|2022-12-09 13:25:00|11069|11067|11068|11066|11070|11068|11063|11061|585
1670592600000|2022-12-09 13:30:00|11073.5|11071.5|11046|11044|11074|11072|11001.5|10999.5|1964
1670592900000|2022-12-09 13:35:00|11044.5|11042.5|11049|11047|11053.5|11051.5|11032|11030|366
1670593200000|2022-12-09 13:40:00|11048.5|11046.5|11038|11036|11055.5|11053.5|11035.5|11033.5|235
1670593500000|2022-12-09 13:45:00|11037.5|11035.5|11052|11050|11054|11052|11034.5|11032.5|201
1670593800000|2022-12-09 13:50:00|11052.5|11050.5|11048|11046|11058.5|11056.5|11047.5|11045.5|282
1670594100000|2022-12-09 13:55:00|11048.5|11046.5|11056.5|11054.5|11061|11059|11045.5|11043.5|172
1670594400000|2022-12-09 14:00:00|11056|11054|11055.5|11053.5|11064.5|11062.5|11051.5|11049.5|1859
1670594700000|2022-12-09 14:05:00|11056|11054|11057|11055|11063.5|11061.5|11053.5|11051.5|5643
1670595000000|2022-12-09 14:10:00|11057.5|11055.5|11046.5|11044.5|11059.5|11057.5|11042|11040|241
1670595300000|2022-12-09 14:15:00|11047|11045|11063.5|11061.5|11063.5|11061.5|11046.5|11044.5|234
1670595600000|2022-12-09 14:20:00|11064.5|11062.5|11065|11063|11068.5|11066.5|11061.5|11059.5|200
1670595900000|2022-12-09 14:25:00|11065.5|11063.5|11074|11072|11076|11074|11063.5|11061.5|206
1670596200000|2022-12-09 14:30:00|11073.5|11071.5|11087|11085|11087|11085|11070|11068|526
1670596500000|2022-12-09 14:35:00|11087.5|11085.5|11092.5|11090.5|11097.5|11095.5|11082.5|11080.5|392
1670596800000|2022-12-09 14:40:00|11092|11090|11099.5|11097.5|11100|11098|11087.5|11085.5|5377
1670597100000|2022-12-09 14:45:00|11099|11097|11090.5|11088.5|11104|11102|11089|11087|1210
1670597400000|2022-12-09 14:50:00|11090|11088|11083.5|11081.5|11091.5|11089.5|11083.5|11081.5|346
1670597700000|2022-12-09 14:55:00|11084.5|11082.5|11087.5|11085.5|11088.5|11086.5|11081.5|11079.5|226
1670598000000|2022-12-09 15:00:00|11091.5|11089.5|11083|11081|11097|11095|11077|11075|759
1670598300000|2022-12-09 15:05:00|11082.5|11080.5|11072|11070|11085.5|11083.5|11069.5|11067.5|284
1670598600000|2022-12-09 15:10:00|11071.7|11069.7|11067.2|11065.2|11077.2|11075.2|11058.2|11056.2|1373
1670598900000|2022-12-09 15:15:00|11067.7|11065.7|11070.2|11068.2|11070.2|11068.2|11060.2|11058.2|156
1670599200000|2022-12-09 15:20:00|11069.7|11067.7|11071.2|11069.2|11077.2|11075.2|11068.2|11066.2|257
1670599500000|2022-12-09 15:25:00|11071.7|11069.7|11076.2|11074.2|11076.2|11074.2|11066.2|11064.2|245
1670599800000|2022-12-09 15:30:00|11075.2|11073.2|11072.2|11070.2|11078.2|11076.2|11069.2|11067.2|326
1670600100000|2022-12-09 15:35:00|11072.7|11070.7|11078.2|11076.2|11078.2|11076.2|11067.2|11065.2|207
1670600400000|2022-12-09 15:40:00|11077.7|11075.7|11065.2|11063.2|11078.2|11076.2|11064.7|11062.7|274
1670600700000|2022-12-09 15:45:00|11064.7|11062.7|11055.7|11053.7|11064.7|11062.7|11054.2|11052.2|438
1670601000000|2022-12-09 15:50:00|11055.2|11053.2|11059.2|11057.2|11060.2|11058.2|11049.7|11047.7|649
1670601300000|2022-12-09 15:55:00|11058.7|11056.7|11067.2|11065.2|11067.2|11065.2|11058.2|11056.2|367
1670601600000|2022-12-09 16:00:00|11066.2|11064.2|11070.2|11068.2|11073.7|11071.7|11064.7|11062.7|528
1670601900000|2022-12-09 16:05:00|11069.7|11067.7|11055.2|11053.2|11069.7|11067.7|11055.2|11053.2|642
1670602200000|2022-12-09 16:10:00|11055.7|11053.7|11055.2|11053.2|11060.2|11058.2|11052.7|11050.7|610
1670602500000|2022-12-09 16:15:00|11055.7|11053.7|11051.2|11049.2|11060.2|11058.2|11050.7|11048.7|794
1670602800000|2022-12-09 16:20:00|11050.2|11048.2|11064.7|11062.7|11066.2|11064.2|11048.2|11046.2|648
1670603100000|2022-12-09 16:25:00|11064.2|11062.2|11066.2|11064.2|11073.2|11071.2|11064.2|11062.2|1517
1670603400000|2022-12-09 16:30:00|11067.7|11065.7|11070.7|11068.7|11075.7|11073.7|11065.2|11063.2|784
1670603700000|2022-12-09 16:35:00|11071.7|11069.7|11066.2|11064.2|11075.2|11073.2|11065.2|11063.2|188
1670604000000|2022-12-09 16:40:00|11067.2|11065.2|11071.2|11069.2|11071.7|11069.7|11061.7|11059.7|81
1670604300000|2022-12-09 16:45:00|11071.7|11069.7|11071.7|11069.7|11074.7|11072.7|11067.7|11065.7|62
1670604600000|2022-12-09 16:50:00|11072.2|11070.2|11069.2|11067.2|11075.2|11073.2|11068.7|11066.7|799
1670604900000|2022-12-09 16:55:00|11069.7|11067.7|11071.7|11069.7|11073.7|11071.7|11069.7|11067.7|65
1670605200000|2022-12-09 17:00:00|11072.2|11070.2|11071.7|11069.7|11075.7|11073.7|11070.2|11068.2|16
1670605500000|2022-12-09 17:05:00|11071.2|11069.2|11074.7|11072.7|11075.7|11073.7|11070.2|11068.2|17
1670605800000|2022-12-09 17:10:00|11075.2|11073.2|11075.7|11073.7|11080.2|11078.2|11074.7|11072.7|54
1670606100000|2022-12-09 17:15:00|11076.2|11074.2|11075.7|11073.7|11077.2|11075.2|11072.7|11070.7|22
1670606400000|2022-12-09 17:20:00|11075.2|11073.2|11071.7|11069.7|11075.2|11073.2|11070.7|11068.7|7
1670606700000|2022-12-09 17:25:00|11072.2|11070.2|11075.7|11073.7|11077.2|11075.2|11071.7|11069.7|39
1670607000000|2022-12-09 17:30:00|11075.2|11073.2|11079.2|11077.2|11079.7|11077.7|11074.7|11072.7|16
1670607300000|2022-12-09 17:35:00|11079.7|11077.7|11080.7|11078.7|11081.7|11079.7|11078.7|11076.7|11
1670607600000|2022-12-09 17:40:00|11081.2|11079.2|11075.7|11073.7|11081.2|11079.2|11073.2|11071.2|17
1670607900000|2022-12-09 17:45:00|11075.2|11073.2|11072.2|11070.2|11078.7|11076.7|11070.7|11068.7|13
1670608200000|2022-12-09 17:50:00|11071.7|11069.7|11075.7|11073.7|11075.7|11073.7|11070.7|11068.7|56
1670608500000|2022-12-09 17:55:00|11075.2|11073.2|11079.7|11077.7|11079.7|11077.7|11073.7|11071.7|47
1670608800000|2022-12-09 18:00:00|11079.2|11077.2|11074.2|11072.2|11079.2|11077.2|11072.2|11070.2|11
1670609100000|2022-12-09 18:05:00|11073.7|11071.7|11070.7|11068.7|11074.7|11072.7|11070.7|11068.7|26
1670609400000|2022-12-09 18:10:00|11071.2|11069.2|11071.7|11069.7|11072.2|11070.2|11070.2|11068.2|53
1670609700000|2022-12-09 18:15:00|11071.2|11069.2|11068.7|11066.7|11073.2|11071.2|11068.2|11066.2|52
1670610000000|2022-12-09 18:20:00|11068.2|11066.2|11062.7|11060.7|11068.7|11066.7|11062.7|11060.7|28
1670610300000|2022-12-09 18:25:00|11062.2|11060.2|11065.7|11063.7|11067.2|11065.2|11060.2|11058.2|14
1670610600000|2022-12-09 18:30:00|11065.2|11063.2|11066.7|11064.7|11067.7|11065.7|11063.7|11061.7|17
1670610900000|2022-12-09 18:35:00|11067.2|11065.2|11066.7|11064.7|11069.2|11067.2|11064.7|11062.7|30
1670611200000|2022-12-09 18:40:00|11067.2|11065.2|11063.7|11061.7|11068.7|11066.7|11062.2|11060.2|38
1670611500000|2022-12-09 18:45:00|11064.2|11062.2|11066.7|11064.7|11066.7|11064.7|11062.7|11060.7|9
1670611800000|2022-12-09 18:50:00|11067.2|11065.2|11063.7|11061.7|11067.7|11065.7|11062.7|11060.7|9
1670612100000|2022-12-09 18:55:00|11064.7|11062.7|11066.7|11064.7|11066.7|11064.7|11062.7|11060.7|5
1670612400000|2022-12-09 19:00:00|11065.7|11063.7|11064.7|11062.7|11066.2|11064.2|11062.7|11060.7|16
1670612700000|2022-12-09 19:05:00|11065.2|11063.2|11062.2|11060.2|11065.2|11063.2|11057.7|11055.7|26
1670613000000|2022-12-09 19:10:00|11061.7|11059.7|11065.2|11063.2|11065.2|11063.2|11057.2|11055.2|6
1670613300000|2022-12-09 19:15:00|11064.7|11062.7|11068.7|11066.7|11068.7|11066.7|11063.2|11061.2|27
1670613600000|2022-12-09 19:20:00|11069.2|11067.2|11069.2|11067.2|11070.7|11068.7|11066.2|11064.2|22
1670613900000|2022-12-09 19:25:00|11068.7|11066.7|11070.2|11068.2|11072.7|11070.7|11068.7|11066.7|14
1670614200000|2022-12-09 19:30:00|11069.7|11067.7|11072.7|11070.7|11074.7|11072.7|11068.7|11066.7|28
1670614500000|2022-12-09 19:35:00|11073.2|11071.2|11072.7|11070.7|11075.2|11073.2|11072.7|11070.7|5
1670614800000|2022-12-09 19:40:00|11073.2|11071.2|11072.7|11070.7|11073.7|11071.7|11068.7|11066.7|22
1670615100000|2022-12-09 19:45:00|11070.7|11068.7|11074.7|11072.7|11076.7|11074.7|11070.2|11068.2|42
1670615400000|2022-12-09 19:50:00|11074.2|11072.2|11074.7|11072.7|11074.7|11072.7|11071.7|11069.7|22
1670615700000|2022-12-09 19:55:00|11074.2|11072.2|11072.7|11070.7|11076.2|11074.2|11071.7|11069.7|26
1670616000000|2022-12-09 20:00:00|11073.2|11071.2|11070.7|11068.7|11075.7|11073.7|11070.2|11068.2|11
1670616300000|2022-12-09 20:05:00|11071.2|11069.2|11069.2|11067.2|11072.2|11070.2|11067.7|11065.7|14
1670616600000|2022-12-09 20:10:00|11068.7|11066.7|11074.2|11072.2|11074.2|11072.2|11068.2|11066.2|10
1670616900000|2022-12-09 20:15:00|11074.7|11072.7|11070.2|11068.2|11074.7|11072.7|11069.7|11067.7|6
1670617200000|2022-12-09 20:20:00|11069.7|11067.7|11064.7|11062.7|11070.7|11068.7|11064.2|11062.2|2
1670617500000|2022-12-09 20:25:00|11064.2|11062.2|11062.7|11060.7|11064.7|11062.7|11061.7|11059.7|5
1670617800000|2022-12-09 20:30:00|11062.2|11060.2|11060.2|11058.2|11064.7|11062.7|11058.7|11056.7|20
1670618100000|2022-12-09 20:35:00|11059.7|11057.7|11055.7|11053.7|11060.7|11058.7|11054.7|11052.7|20
1670618400000|2022-12-09 20:40:00|11055.2|11053.2|11051.7|11049.7|11056.7|11054.7|11049.2|11047.2|43
1670618700000|2022-12-09 20:45:00|11051.2|11049.2|11049.2|11047.2|11054.2|11052.2|11048.2|11046.2|17
1670619000000|2022-12-09 20:50:00|11049.7|11047.7|11036.2|11034.2|11050.2|11048.2|11034.2|11032.2|34
1670619300000|2022-12-09 20:55:00|11036.7|11034.7|11047.8|11041.8|11047.8|11043.7|11035.2|11033.2|76
1670619600000|2022-12-09 21:00:00|11045.4|11039.4|11044.9|11038.9|11046.7|11040.7|11040.4|11034.4|0
1670619900000|2022-12-09 21:05:00|11045.2|11039.2|11049.7|11043.7|11049.7|11043.7|11043.4|11037.4|0
1670620200000|2022-12-09 21:10:00|11049.5|11043.5|11055.1|11049.1|11055.5|11049.5|11047.9|11041.9|0
1670620500000|2022-12-09 21:15:00|11055|11049|11052.1|11046.1|11055.1|11049.1|11051.2|11045.2|0
1670620800000|2022-12-09 21:20:00|11052.8|11046.8|11053.7|11047.7|11054.6|11048.6|11052.1|11046.1|0
1670621100000|2022-12-09 21:25:00|11053.2|11047.2|11047.8|11041.8|11053.2|11047.2|11047.4|11041.4|0
1670621400000|2022-12-09 21:30:00|11047.9|11041.9|11042.1|11036.1|11049|11043|11041.9|11035.9|0
1670621700000|2022-12-09 21:35:00|11042.4|11036.4|11045.3|11039.3|11046|11040|11042.1|11036.1|0
1670622000000|2022-12-09 21:40:00|11045.5|11039.5|11044.4|11038.4|11046.4|11040.4|11044.4|11038.4|0
1670622300000|2022-12-09 21:45:00|11044.8|11038.8|11045.3|11039.3|11046|11040|11044.4|11038.4|0
1670622600000|2022-12-09 21:50:00|11044.8|11038.8|11042.1|11036.1|11045.3|11039.3|11041|11035|0
1670622900000|2022-12-09 21:55:00|11041.7|11035.7|11041.9|11035.9|11043|11037|11041|11035|0
1670799600000|2022-12-11 23:00:00|11050.3|11044.3|11042.7|11036.7|11051.4|11045.4|11042.7|11036.7|0
1670799900000|2022-12-11 23:05:00|11042.8|11036.8|11042.1|11036.1|11047.5|11041.5|11041.6|11035.6|0
1670800200000|2022-12-11 23:10:00|11042.3|11036.3|11033.4|11027.4|11043.6|11037.6|11032.4|11026.4|0
1670800500000|2022-12-11 23:15:00|11033.8|11027.8|11035.4|11029.4|11035.8|11029.8|11031.5|11025.5|0
1670800800000|2022-12-11 23:20:00|11035.6|11029.6|11036.3|11030.3|11036.5|11030.5|11033.4|11027.4|0
1670801100000|2022-12-11 23:25:00|11036.5|11030.5|11036.3|11030.3|11037.2|11031.2|11034.5|11028.5|0
1670801400000|2022-12-11 23:30:00|11036.5|11030.5|11033.4|11027.4|11036.7|11030.7|11033.1|11027.1|0
1670801700000|2022-12-11 23:35:00|11033.3|11027.3|11028.8|11022.8|11033.4|11027.4|11025.9|11019.9|0
1670802000000|2022-12-11 23:40:00|11028.6|11022.6|11029.3|11023.3|11030.9|11024.9|11027.5|11021.5|0
1670802300000|2022-12-11 23:45:00|11029.1|11023.1|11029.3|11023.3|11031.3|11025.3|11028.4|11022.4|0
1670802600000|2022-12-11 23:50:00|11029.1|11023.1|11025.9|11019.9|11030.6|11024.6|11025.5|11019.5|0
1670802900000|2022-12-11 23:55:00|11026.1|11020.1|11028.8|11022.8|11029.7|11023.7|11025.9|11019.9|0
1670803200000|2022-12-12 00:00:00|11028.4|11022.4|11032.2|11026.2|11033.3|11027.3|11027|11021|0
1670803500000|2022-12-12 00:05:00|11032|11026|11034.5|11028.5|11034.5|11028.5|11030.6|11024.6|0
1670803800000|2022-12-12 00:10:00|11034.2|11028.2|11033.9|11027.9|11036.8|11030.8|11033.6|11027.6|0
1670804100000|2022-12-12 00:15:00|11034.4|11028.4|11047|11041|11047|11041|11033.9|11027.9|0
1670804400000|2022-12-12 00:20:00|11049.2|11043.2|11042.5|11036.5|11049.2|11043.2|11040.4|11034.4|0
1670804700000|2022-12-12 00:25:00|11042.6|11036.6|11044.8|11038.8|11047|11041|11040.3|11034.3|0
1670805000000|2022-12-12 00:30:00|11044.7|11038.7|11047|11041|11047|11041|11042.5|11036.5|0
1670805300000|2022-12-12 00:35:00|11044.8|11038.8|11035.7|11029.7|11044.8|11038.8|11035.7|11029.7|0
1670805600000|2022-12-12 00:40:00|11035.8|11029.8|11042.4|11036.4|11043.6|11037.6|11035.8|11029.8|0
1670805900000|2022-12-12 00:45:00|11040.2|11034.2|11040.2|11034.2|11044.7|11038.7|11040.2|11034.2|0
1670806200000|2022-12-12 00:50:00|11040.3|11034.3|11040.2|11034.2|11044.6|11038.6|11038|11032|0
1670806500000|2022-12-12 00:55:00|11040.3|11034.3|11042.4|11036.4|11042.4|11036.4|11038|11032|0
1670806800000|2022-12-12 01:00:00|11040.2|11034.2|11042.4|11036.4|11044.6|11038.6|11040.1|11034.1|0
1670807100000|2022-12-12 01:05:00|11040.2|11034.2|11031.3|11025.3|11040.2|11034.2|11031.3|11025.3|0
1670807400000|2022-12-12 01:10:00|11033.5|11027.5|11031.3|11025.3|11033.5|11027.5|11029|11023|0
1670807700000|2022-12-12 01:15:00|11033.5|11027.5|11040.2|11034.2|11040.2|11034.2|11033.4|11027.4|0
1670808000000|2022-12-12 01:20:00|11040.1|11034.1|11040.2|11034.2|11042.3|11036.3|11037.9|11031.9|0
1670808300000|2022-12-12 01:25:00|11040.1|11034.1|11044.6|11038.6|11044.6|11038.6|11040.1|11034.1|0
1670808600000|2022-12-12 01:30:00|11042.4|11036.4|11046.9|11040.9|11046.9|11040.9|11042.4|11036.4|0
1670808900000|2022-12-12 01:35:00|11044.7|11038.7|11044.7|11038.7|11044.7|11038.7|11042.5|11036.5|0
1670809200000|2022-12-12 01:40:00|11042.5|11036.5|11042.5|11036.5|11044.7|11038.7|11042.4|11036.4|0
1670809500000|2022-12-12 01:45:00|11042.4|11036.4|11037.9|11031.9|11042.5|11036.5|11037.9|11031.9|0
1670809800000|2022-12-12 01:50:00|11035.7|11029.7|11033.5|11027.5|11038|11032|11033.5|11027.5|0
1670810100000|2022-12-12 01:55:00|11035.7|11029.7|11035.8|11029.8|11038|11032|11035.7|11029.7|0
1670810400000|2022-12-12 02:00:00|11043.4|11037.4|11041.2|11035.2|11043.4|11037.4|11036.7|11030.7|0
1670810700000|2022-12-12 02:05:00|11043.4|11037.4|11041.2|11035.2|11043.4|11037.4|11038.9|11032.9|0
1670811000000|2022-12-12 02:10:00|11041.1|11035.1|11043.4|11037.4|11043.4|11037.4|11041.1|11035.1|0
1670811300000|2022-12-12 02:15:00|11033.5|11027.5|11029.3|11023.3|11033.6|11027.6|11027.1|11021.1|0
1670811600000|2022-12-12 02:20:00|11031.5|11025.5|11035.9|11029.9|11035.9|11029.9|11031.5|11025.5|0
1670811900000|2022-12-12 02:25:00|11034.8|11028.8|11033.7|11027.7|11035.9|11029.9|11033.7|11027.7|0
1670812200000|2022-12-12 02:30:00|11041.4|11035.4|11043.6|11037.6|11043.6|11037.6|11041.4|11035.4|0
1670812500000|2022-12-12 02:35:00|11041.4|11035.4|11045.9|11039.9|11048|11042|11041.4|11035.4|0
1670812800000|2022-12-12 02:40:00|11045.8|11039.8|11045.9|11039.9|11045.9|11039.9|11043.7|11037.7|0
1670813100000|2022-12-12 02:45:00|11033.8|11027.8|11031.6|11025.6|11036|11030|11031.6|11025.6|0
1670813400000|2022-12-12 02:50:00|11031.5|11025.5|11029.3|11023.3|11031.6|11025.6|11029.3|11023.3|0
1670813700000|2022-12-12 02:55:00|11029.4|11023.4|11033.8|11027.8|11033.9|11027.9|11029.4|11023.4|0
1670814000000|2022-12-12 03:00:00|11033.9|11027.9|11033.9|11027.9|11033.9|11027.9|11031.6|11025.6|0
1670814300000|2022-12-12 03:05:00|11036.1|11030.1|11036.1|11030.1|11036.1|11030.1|11036.1|11030.1|0
1670814600000|2022-12-12 03:10:00|11033.9|11027.9|11033.8|11027.8|11036.1|11030.1|11033.8|11027.8|0
1670814900000|2022-12-12 03:15:00|11033.9|11027.9|11033.8|11027.8|11033.9|11027.9|11033.8|11027.8|0
1670815200000|2022-12-12 03:20:00|11033.9|11027.9|11033.8|11027.8|11033.9|11027.9|11032.7|11026.7|0
1670815500000|2022-12-12 03:25:00|11033.9|11027.9|11033.9|11027.9|11033.9|11027.9|11033.8|11027.8|0
1670815800000|2022-12-12 03:30:00|11036.1|11030.1|11036.1|11030.1|11036.1|11030.1|11033.8|11027.8|0
1670816100000|2022-12-12 03:35:00|11036|11030|11036.1|11030.1|11036.1|11030.1|11036|11030|0
1670816400000|2022-12-12 03:40:00|11038.3|11032.3|11036.1|11030.1|11038.4|11032.4|11036.1|11030.1|0
1670816700000|2022-12-12 03:45:00|11033.9|11027.9|11033.9|11027.9|11033.9|11027.9|11033.8|11027.8|0
1670817000000|2022-12-12 03:50:00|11036.1|11030.1|11038.3|11032.3|11038.3|11032.3|11036|11030|0
1670817300000|2022-12-12 03:55:00|11038.2|11032.2|11036.1|11030.1|11038.2|11032.2|11036|11030|0
1670817600000|2022-12-12 04:00:00|11038.3|11032.3|11038.4|11032.4|11038.4|11032.4|11038.3|11032.3|0
1670817900000|2022-12-12 04:05:00|11040.6|11034.6|11040.6|11034.6|11040.6|11034.6|11040.6|11034.6|0
1670818500000|2022-12-12 04:15:00|11050.4|11044.4|11050.5|11044.5|11050.5|11044.5|11050.4|11044.4|0
1670818800000|2022-12-12 04:20:00|11050.4|11044.4|11050.5|11044.5|11050.5|11044.5|11050.4|11044.4|0
1670819100000|2022-12-12 04:25:00|11050.4|11044.4|11050.5|11044.5|11050.5|11044.5|11050.4|11044.4|0
1670819400000|2022-12-12 04:30:00|11040.7|11034.7|11040.6|11034.6|11040.7|11034.7|11040.6|11034.6|0
1670819700000|2022-12-12 04:35:00|11040.7|11034.7|11042.9|11036.9|11042.9|11036.9|11040.7|11034.7|0
1670820000000|2022-12-12 04:40:00|11042.8|11036.8|11040.6|11034.6|11042.8|11036.8|11040.6|11034.6|0
1670820300000|2022-12-12 04:45:00|11042.8|11036.8|11042.8|11036.8|11042.8|11036.8|11042.8|11036.8|0
1670820600000|2022-12-12 04:50:00|11042.9|11036.9|11042.8|11036.8|11042.9|11036.9|11042.8|11036.8|0
1670820900000|2022-12-12 04:55:00|11042.9|11036.9|11042.8|11036.8|11045|11039|11042.8|11036.8|0
1670821200000|2022-12-12 05:00:00|11041.7|11035.7|11042.9|11036.9|11045|11039|11040.6|11034.6|0
1670821500000|2022-12-12 05:05:00|11042.8|11036.8|11042.8|11036.8|11043.9|11037.9|11040.6|11034.6|0
1670821800000|2022-12-12 05:10:00|11041.7|11035.7|11040.5|11034.5|11042.8|11036.8|11040.5|11034.5|0
1670822100000|2022-12-12 05:15:00|11038.3|11032.3|11040.6|11034.6|11040.6|11034.6|11038.3|11032.3|0
1670822400000|2022-12-12 05:20:00|11040.5|11034.5|11040.5|11034.5|11040.6|11034.6|11040.5|11034.5|0
1670823000000|2022-12-12 05:30:00|11040.6|11034.6|11040.6|11034.6|11042.8|11036.8|11040.5|11034.5|0
1670823300000|2022-12-12 05:35:00|11040.5|11034.5|11038.4|11032.4|11040.6|11034.6|11038.3|11032.3|0
1670823600000|2022-12-12 05:40:00|11038.3|11032.3|11040.6|11034.6|11040.6|11034.6|11038.3|11032.3|0
1670823900000|2022-12-12 05:45:00|11040.5|11034.5|11040.5|11034.5|11040.5|11034.5|11040.5|11034.5|0
1670824200000|2022-12-12 05:50:00|11038.3|11032.3|11040.6|11034.6|11040.6|11034.6|11038.3|11032.3|0
1670824500000|2022-12-12 05:55:00|11040.5|11034.5|11042.8|11036.8|11042.8|11036.8|11040.5|11034.5|0
1670824800000|2022-12-12 06:00:00|11040.6|11034.6|11040.6|11034.6|11042.9|11036.9|11040.6|11034.6|0
1670825100000|2022-12-12 06:05:00|11042.8|11036.8|11042.8|11036.8|11042.9|11036.9|11040.6|11034.6|0
1670825400000|2022-12-12 06:10:00|11041.7|11035.7|11040.6|11034.6|11041.7|11035.7|11040.6|11034.6|0
1670825700000|2022-12-12 06:15:00|11040.7|11034.7|11040.6|11034.6|11042.9|11036.9|11038.4|11032.4|0
1670826000000|2022-12-12 06:20:00|11038.4|11032.4|11036.1|11030.1|11038.4|11032.4|11036.1|11030.1|0
1670826300000|2022-12-12 06:25:00|11036.2|11030.2|11040.6|11034.6|11040.6|11034.6|11036.1|11030.1|0
1670826600000|2022-12-12 06:30:00|11040.7|11034.7|11040.6|11034.6|11040.7|11034.7|11040.6|11034.6|0
1670827200000|2022-12-12 06:40:00|11042.8|11036.8|11042.9|11036.9|11042.9|11036.9|11040.6|11034.6|0
1670827500000|2022-12-12 06:45:00|11045.1|11039.1|11042.9|11036.9|11045.1|11039.1|11042.9|11036.9|0
1670827800000|2022-12-12 06:50:00|11042.8|11036.8|11040.6|11034.6|11042.8|11036.8|11040.6|11034.6|0
1670828100000|2022-12-12 06:55:00|11040.7|11034.7|11042.9|11036.9|11042.9|11036.9|11040.6|11034.6|0
1670828400000|2022-12-12 07:00:00|11040.7|11034.7|11042.7|11040.7|11042.7|11040.7|11025.2|11023.2|127
1670828700000|2022-12-12 07:05:00|11041.7|11039.7|11045.7|11043.7|11045.7|11043.7|11037.2|11035.2|324
1670829000000|2022-12-12 07:10:00|11046.7|11044.7|11047.7|11045.7|11049.2|11047.2|11042.7|11040.7|84
1670829300000|2022-12-12 07:15:00|11047.2|11045.2|11042.2|11040.2|11050.7|11048.7|11042.2|11040.2|38
1670829600000|2022-12-12 07:20:00|11042.7|11040.7|11047.7|11045.7|11050.7|11048.7|11042.7|11040.7|14
1670829900000|2022-12-12 07:25:00|11047.2|11045.2|11050.2|11048.2|11050.2|11048.2|11044.7|11042.7|13
1670830200000|2022-12-12 07:30:00|11050.7|11048.7|11044.7|11042.7|11050.7|11048.7|11042.2|11040.2|107
1670830500000|2022-12-12 07:35:00|11044.2|11042.2|11046.7|11044.7|11046.7|11044.7|11044.2|11042.2|19
1670830800000|2022-12-12 07:40:00|11046.2|11044.2|11053.7|11051.7|11053.7|11051.7|11046.2|11044.2|26
1670831100000|2022-12-12 07:45:00|11053.2|11051.2|11054.2|11052.2|11059.7|11057.7|11053.2|11051.2|133
1670831400000|2022-12-12 07:50:00|11054.7|11052.7|11051.7|11049.7|11057.7|11055.7|11051.7|11049.7|12
1670831700000|2022-12-12 07:55:00|11051.2|11049.2|11035.7|11033.7|11051.7|11049.7|11035.7|11033.7|81
1670832000000|2022-12-12 08:00:00|11037.7|11035.7|11038.7|11036.7|11051.2|11049.2|11030.7|11028.7|674
1670832300000|2022-12-12 08:05:00|11037.7|11035.7|11030.2|11028.2|11048.2|11046.2|11028.7|11026.7|1672
1670832600000|2022-12-12 08:10:00|11028.7|11026.7|11023.7|11021.7|11035.7|11033.7|11021.7|11019.7|492
1670832900000|2022-12-12 08:15:00|11024.2|11022.2|11018.2|11016.2|11024.7|11022.7|11009.2|11007.2|384
1670833200000|2022-12-12 08:20:00|11018.7|11016.7|11018.2|11016.2|11019.7|11017.7|11007.7|11005.7|415
1670833500000|2022-12-12 08:25:00|11019.7|11017.7|11017.7|11015.7|11025.7|11023.7|11015.7|11013.7|606
1670833800000|2022-12-12 08:30:00|11018.2|11016.2|11025.2|11023.2|11027.2|11025.2|11007.7|11005.7|462
1670834100000|2022-12-12 08:35:00|11025.7|11023.7|11021.2|11019.2|11028.2|11026.2|11020.2|11018.2|303
1670834400000|2022-12-12 08:40:00|11019.8|11017.8|11020.3|11018.3|11023.8|11021.8|11017.8|11015.8|444
1670834700000|2022-12-12 08:45:00|11019.8|11017.8|10999.8|10997.8|11022.8|11020.8|10996.8|10994.8|286
1670835000000|2022-12-12 08:50:00|10998.8|10996.8|10998.8|10996.8|11001.8|10999.8|10993.8|10991.8|349
1670835300000|2022-12-12 08:55:00|10998.3|10996.3|10998.8|10996.8|10999.8|10997.8|10994.8|10992.8|1558
1670835600000|2022-12-12 09:00:00|10998.3|10996.3|10998.8|10996.8|11000.3|10998.3|10993.8|10991.8|419
1670835900000|2022-12-12 09:05:00|10998.3|10996.3|11008.3|11006.3|11008.8|11006.8|10994.8|10992.8|378
1670836200000|2022-12-12 09:10:00|11007.3|11005.3|10993.3|10991.3|11008.3|11006.3|10991.8|10989.8|381
1670836500000|2022-12-12 09:15:00|10992.8|10990.8|11003.8|11001.8|11003.8|11001.8|10989.3|10987.3|955
1670836800000|2022-12-12 09:20:00|11004.3|11002.3|10997.3|10995.3|11006.8|11004.8|10994.8|10992.8|1588
1670837100000|2022-12-12 09:25:00|10997.8|10995.8|11001.8|10999.8|11004.8|11002.8|10992.3|10990.3|489
1670837400000|2022-12-12 09:30:00|11001.3|10999.3|11011.3|11009.3|11011.8|11009.8|10997.8|10995.8|418
1670837700000|2022-12-12 09:35:00|11010.8|11008.8|11009.3|11007.3|11017.3|11015.3|11005.8|11003.8|350
1670838000000|2022-12-12 09:40:00|11008.8|11006.8|11008.8|11006.8|11009.8|11007.8|11003.8|11001.8|200
1670838300000|2022-12-12 09:45:00|11009.3|11007.3|11014.8|11012.8|11018.8|11016.8|11009.3|11007.3|437
1670838600000|2022-12-12 09:50:00|11015.3|11013.3|11012.8|11010.8|11015.8|11013.8|11010.8|11008.8|572
1670838900000|2022-12-12 09:55:00|11013.3|11011.3|11022.8|11020.8|11025.8|11023.8|11012.8|11010.8|351
1670839200000|2022-12-12 10:00:00|11023.3|11021.3|11026.3|11024.3|11029.8|11027.8|11021.8|11019.8|354
1670839500000|2022-12-12 10:05:00|11026.8|11024.8|11031.8|11029.8|11031.8|11029.8|11023.8|11021.8|430
1670839800000|2022-12-12 10:10:00|11032.3|11030.3|11024.8|11022.8|11032.3|11030.3|11023.3|11021.3|1874
1670840100000|2022-12-12 10:15:00|11024.3|11022.3|11023.8|11021.8|11029.3|11027.3|11022.3|11020.3|191
1670840400000|2022-12-12 10:20:00|11023.3|11021.3|11023.8|11021.8|11026.3|11024.3|11021.8|11019.8|195
1670840700000|2022-12-12 10:25:00|11024.3|11022.3|11024.3|11022.3|11027.8|11025.8|11020.8|11018.8|171
1670841000000|2022-12-12 10:30:00|11023.8|11021.8|11017.8|11015.8|11026.3|11024.3|11017.8|11015.8|248
1670841300000|2022-12-12 10:35:00|11018.3|11016.3|11023.8|11021.8|11027.8|11025.8|11018.3|11016.3|530
1670841600000|2022-12-12 10:40:00|11023.3|11021.3|11025.3|11023.3|11025.8|11023.8|11018.8|11016.8|294
1670841900000|2022-12-12 10:45:00|11024.8|11022.8|11025.8|11023.8|11029.8|11027.8|11021.8|11019.8|309
1670842200000|2022-12-12 10:50:00|11025.3|11023.3|11035.3|11033.3|11035.8|11033.8|11023.8|11021.8|3498
1670842500000|2022-12-12 10:55:00|11035.8|11033.8|11035.8|11033.8|11038.3|11036.3|11031.3|11029.3|160
1670842800000|2022-12-12 11:00:00|11035.3|11033.3|11032.8|11030.8|11036.8|11034.8|11029.8|11027.8|154
1670843100000|2022-12-12 11:05:00|11032.3|11030.3|11035.3|11033.3|11035.8|11033.8|11030.8|11028.8|95
1670843400000|2022-12-12 11:10:00|11034.8|11032.8|11041.8|11039.8|11041.8|11039.8|11034.8|11032.8|99
1670843700000|2022-12-12 11:15:00|11042.3|11040.3|11043.3|11041.3|11047.8|11045.8|11041.8|11039.8|144
1670844000000|2022-12-12 11:20:00|11042.8|11040.8|11043.3|11041.3|11044.8|11042.8|11041.8|11039.8|148
1670844300000|2022-12-12 11:25:00|11042.8|11040.8|11041.3|11039.3|11046.8|11044.8|11040.8|11038.8|227
1670844600000|2022-12-12 11:30:00|11041.8|11039.8|11033.8|11031.8|11042.8|11040.8|11032.3|11030.3|114
1670844900000|2022-12-12 11:35:00|11033.3|11031.3|11032.8|11030.8|11034.3|11032.3|11028.8|11026.8|115
1670845200000|2022-12-12 11:40:00|11032.3|11030.3|11024.8|11022.8|11035.8|11033.8|11024.3|11022.3|260
1670845500000|2022-12-12 11:45:00|11024.3|11022.3|11023.8|11021.8|11024.8|11022.8|11018.3|11016.3|208
1670845800000|2022-12-12 11:50:00|11023.3|11021.3|11018.8|11016.8|11023.8|11021.8|11018.8|11016.8|79
1670846100000|2022-12-12 11:55:00|11019.3|11017.3|11022.8|11020.8|11022.8|11020.8|11018.3|11016.3|1383
1670846400000|2022-12-12 12:00:00|11021.3|11019.3|11015.8|11013.8|11021.3|11019.3|11010.8|11008.8|129
1670846700000|2022-12-12 12:05:00|11015.3|11013.3|11015.8|11013.8|11017.8|11015.8|11013.3|11011.3|1990
1670847000000|2022-12-12 12:10:00|11015.3|11013.3|11018.8|11016.8|11019.8|11017.8|11014.8|11012.8|145
1670847300000|2022-12-12 12:15:00|11018.3|11016.3|11005.8|11003.8|11019.8|11017.8|11004.8|11002.8|190
1670847600000|2022-12-12 12:20:00|11005.3|11003.3|10999.8|10997.8|11006.8|11004.8|10998.8|10996.8|159
1670847900000|2022-12-12 12:25:00|11000.3|10998.3|11000.8|10998.8|11002.3|11000.3|10996.3|10994.3|8420
1670848200000|2022-12-12 12:30:00|11000.3|10998.3|11003.8|11001.8|11003.8|11001.8|10996.3|10994.3|177
1670848500000|2022-12-12 12:35:00|11004.3|11002.3|11003.3|11001.3|11007.3|11005.3|10999.8|10997.8|328
1670848800000|2022-12-12 12:40:00|11003.6|11001.6|11004.6|11002.6|11005.1|11003.1|11001.6|10999.6|66
1670849100000|2022-12-12 12:45:00|11004.1|11002.1|11002.6|11000.6|11004.1|11002.1|11000.6|10998.6|89
1670849400000|2022-12-12 12:50:00|11002.1|11000.1|11007.1|11005.1|11008.1|11006.1|11000.1|10998.1|227
1670849700000|2022-12-12 12:55:00|11007.6|11005.6|11009.6|11007.6|11011.1|11009.1|11006.1|11004.1|2081
1670850000000|2022-12-12 13:00:00|11009.1|11007.1|11009.6|11007.6|11011.1|11009.1|11005.1|11003.1|417
1670850300000|2022-12-12 13:05:00|11009.1|11007.1|11013.1|11011.1|11017.1|11015.1|11009.1|11007.1|202
1670850600000|2022-12-12 13:10:00|11013.6|11011.6|11017.1|11015.1|11018.1|11016.1|11012.1|11010.1|329
1670850900000|2022-12-12 13:15:00|11017.6|11015.6|11014.1|11012.1|11018.1|11016.1|11014.1|11012.1|99
1670851200000|2022-12-12 13:20:00|11014.6|11012.6|11007.1|11005.1|11014.6|11012.6|11006.6|11004.6|1596
1670851500000|2022-12-12 13:25:00|11007.6|11005.6|11009.1|11007.1|11010.6|11008.6|11007.1|11005.1|457
1670851800000|2022-12-12 13:30:00|11008.6|11006.6|11005.1|11003.1|11010.6|11008.6|11004.1|11002.1|211
1670852100000|2022-12-12 13:35:00|11004.1|11002.1|11009.6|11007.6|11010.1|11008.1|11004.1|11002.1|212
1670852400000|2022-12-12 13:40:00|11010.1|11008.1|11007.1|11005.1|11010.1|11008.1|11003.1|11001.1|159
1670852700000|2022-12-12 13:45:00|11006.1|11004.1|11011.1|11009.1|11012.1|11010.1|11005.1|11003.1|752
1670853000000|2022-12-12 13:50:00|11010.6|11008.6|10996.1|10994.1|11012.1|11010.1|10995.6|10993.6|392
1670853300000|2022-12-12 13:55:00|10995.6|10993.6|10998.6|10996.6|10999.1|10997.1|10992.1|10990.1|4534
1670853600000|2022-12-12 14:00:00|10999.1|10997.1|11001.1|10999.1|11003.1|11001.1|10998.1|10996.1|5933
1670853900000|2022-12-12 14:05:00|11000.6|10998.6|10999.1|10997.1|11003.1|11001.1|10996.1|10994.1|1310
1670854200000|2022-12-12 14:10:00|10998.6|10996.6|11006.1|11004.1|11006.6|11004.6|10998.1|10996.1|1364
1670854500000|2022-12-12 14:15:00|11005.6|11003.6|11004.1|11002.1|11007.1|11005.1|11004.1|11002.1|304
1670854800000|2022-12-12 14:20:00|11004.6|11002.6|11006.1|11004.1|11008.1|11006.1|11003.1|11001.1|262
1670855100000|2022-12-12 14:25:00|11005.1|11003.1|11002.1|11000.1|11005.1|11003.1|11000.6|10998.6|1735
1670855400000|2022-12-12 14:30:00|11002.6|11000.6|11006.1|11004.1|11007.1|11005.1|11000.1|10998.1|594
1670855700000|2022-12-12 14:35:00|11006.6|11004.6|10997.1|10995.1|11007.1|11005.1|10996.1|10994.1|683
1670856000000|2022-12-12 14:40:00|10996.6|10994.6|11004.1|11002.1|11004.1|11002.1|10996.1|10994.1|1874
1670856300000|2022-12-12 14:45:00|11003.1|11001.1|11003.1|11001.1|11006.1|11004.1|10999.1|10997.1|393
1670856600000|2022-12-12 14:50:00|11002.6|11000.6|11005.1|11003.1|11006.1|11004.1|10999.1|10997.1|500
1670856900000|2022-12-12 14:55:00|11004.6|11002.6|11012.1|11010.1|11012.1|11010.1|11001.6|10999.6|370
1670857200000|2022-12-12 15:00:00|11011.6|11009.6|11005.1|11003.1|11011.6|11009.6|11004.6|11002.6|413
1670857500000|2022-12-12 15:05:00|11004.6|11002.6|11003.1|11001.1|11008.1|11006.1|11000.6|10998.6|2194
1670857800000|2022-12-12 15:10:00|11003.5|11001.5|11003.5|11001.5|11010.5|11008.5|10999.5|10997.5|1255
1670858100000|2022-12-12 15:15:00|11003|11001|11003.5|11001.5|11004.5|11002.5|10999.5|10997.5|548
1670858400000|2022-12-12 15:20:00|11003|11001|11010.5|11008.5|11011.5|11009.5|11000.5|10998.5|424
1670858700000|2022-12-12 15:25:00|11011|11009|11013.5|11011.5|11014|11012|11003.5|11001.5|491
1670859000000|2022-12-12 15:30:00|11014|11012|11022|11020|11022|11020|11012|11010|510
1670859300000|2022-12-12 15:35:00|11021.5|11019.5|11027.5|11025.5|11027.5|11025.5|11020|11018|201
1670859600000|2022-12-12 15:40:00|11028.5|11026.5|11037.5|11035.5|11038.5|11036.5|11026.5|11024.5|239
1670859900000|2022-12-12 15:45:00|11037|11035|11025.5|11023.5|11038.5|11036.5|11025|11023|361
1670860200000|2022-12-12 15:50:00|11025|11023|11032.5|11030.5|11032.5|11030.5|11023.5|11021.5|1536
1670860500000|2022-12-12 15:55:00|11032|11030|11037.5|11035.5|11039|11037|11031.5|11029.5|326
1670860800000|2022-12-12 16:00:00|11038|11036|11038|11036|11040.5|11038.5|11034.5|11032.5|829
1670861100000|2022-12-12 16:05:00|11038.5|11036.5|11049.5|11047.5|11050.5|11048.5|11035.5|11033.5|1064
1670861400000|2022-12-12 16:10:00|11048.5|11046.5|11036|11034|11048.5|11046.5|11033.5|11031.5|1039
1670861700000|2022-12-12 16:15:00|11036.5|11034.5|11035.5|11033.5|11037.5|11035.5|11032.5|11030.5|542
1670862000000|2022-12-12 16:20:00|11035|11033|11047|11045|11047.5|11045.5|11035|11033|573
1670862300000|2022-12-12 16:25:00|11047.5|11045.5|11038|11036|11050.5|11048.5|11038|11036|1540
1670862600000|2022-12-12 16:30:00|11039|11037|11034.5|11032.5|11040.5|11038.5|11033.5|11031.5|2072
1670862900000|2022-12-12 16:35:00|11035|11033|11041.5|11039.5|11044.5|11042.5|11034|11032|403
1670863200000|2022-12-12 16:40:00|11040.5|11038.5|11040|11038|11042.5|11040.5|11037|11035|201
1670863500000|2022-12-12 16:45:00|11040.5|11038.5|11045|11043|11047.5|11045.5|11040|11038|4261
1670863800000|2022-12-12 16:50:00|11044.5|11042.5|11038|11036|11045|11043|11037.5|11035.5|1106
1670864100000|2022-12-12 16:55:00|11038.5|11036.5|11038|11036|11040.5|11038.5|11037|11035|1158
1670864400000|2022-12-12 17:00:00|11038.5|11036.5|11039.5|11037.5|11041|11039|11036.5|11034.5|322
1670864700000|2022-12-12 17:05:00|11039|11037|11035|11033|11040|11038|11034.5|11032.5|3563
1670865000000|2022-12-12 17:10:00|11035.5|11033.5|11033.5|11031.5|11035.5|11033.5|11033.5|11031.5|234
1670865300000|2022-12-12 17:15:00|11034|11032|11039.5|11037.5|11040.5|11038.5|11033.5|11031.5|47
1670865600000|2022-12-12 17:20:00|11039|11037|11037|11035|11039.5|11037.5|11036|11034|346
1670865900000|2022-12-12 17:25:00|11036.5|11034.5|11034|11032|11038.5|11036.5|11030.5|11028.5|367
1670866200000|2022-12-12 17:30:00|11033.5|11031.5|11035|11033|11035|11033|11032|11030|47
1670866500000|2022-12-12 17:35:00|11034.5|11032.5|11036|11034|11036|11034|11033|11031|53
1670866800000|2022-12-12 17:40:00|11035.5|11033.5|11035.5|11033.5|11038.5|11036.5|11034|11032|168
1670867100000|2022-12-12 17:45:00|11036|11034|11034|11032|11036|11034|11033.5|11031.5|198
1670867400000|2022-12-12 17:50:00|11033.5|11031.5|11036.5|11034.5|11037|11035|11032|11030|53
1670867700000|2022-12-12 17:55:00|11037|11035|11036.5|11034.5|11038|11036|11035.5|11033.5|18
1670868000000|2022-12-12 18:00:00|11037|11035|11033|11031|11041.5|11039.5|11032|11030|22
1670868300000|2022-12-12 18:05:00|11032|11030|11036.5|11034.5|11036.5|11034.5|11032|11030|15
1670868600000|2022-12-12 18:10:00|11036|11034|11035|11033|11036.5|11034.5|11034|11032|15
1670868900000|2022-12-12 18:15:00|11034.5|11032.5|11039.5|11037.5|11040|11038|11033|11031|7
1670869200000|2022-12-12 18:20:00|11040|11038|11038|11036|11040|11038|11036|11034|9
1670869500000|2022-12-12 18:25:00|11037.5|11035.5|11042|11040|11042|11040|11037.5|11035.5|9
1670869800000|2022-12-12 18:30:00|11042.5|11040.5|11047.5|11045.5|11048.5|11046.5|11042.5|11040.5|35
1670870100000|2022-12-12 18:35:00|11046.5|11044.5|11045|11043|11047.5|11045.5|11042.5|11040.5|8
1670870400000|2022-12-12 18:40:00|11045.5|11043.5|11045.5|11043.5|11047|11045|11044|11042|7
1670870700000|2022-12-12 18:45:00|11045|11043|11052|11050|11052|11050|11045|11043|6
1670871000000|2022-12-12 18:50:00|11051.5|11049.5|11048|11046|11052|11050|11048|11046|10
1670871300000|2022-12-12 18:55:00|11047.5|11045.5|11049.5|11047.5|11050|11048|11047.5|11045.5|2
1670871600000|2022-12-12 19:00:00|11050|11048|11047.5|11045.5|11051.5|11049.5|11045|11043|13
1670871900000|2022-12-12 19:05:00|11047|11045|11048.5|11046.5|11051|11049|11046.5|11044.5|18
1670872200000|2022-12-12 19:10:00|11049|11047|11050.5|11048.5|11050.5|11048.5|11047.5|11045.5|5
1670872500000|2022-12-12 19:15:00|11051|11049|11048|11046|11054|11052|11047|11045|25
1670872800000|2022-12-12 19:20:00|11048.5|11046.5|11046|11044|11048.5|11046.5|11044|11042|12
1670873100000|2022-12-12 19:25:00|11046.5|11044.5|11047.5|11045.5|11050.5|11048.5|11045.5|11043.5|7
1670873400000|2022-12-12 19:30:00|11048|11046|11048|11046|11048.5|11046.5|11045.5|11043.5|10
1670873700000|2022-12-12 19:35:00|11048.5|11046.5|11049.5|11047.5|11052.5|11050.5|11047|11045|33
1670874000000|2022-12-12 19:40:00|11050|11048|11052|11050|11053|11051|11050|11048|7
1670874300000|2022-12-12 19:45:00|11051.5|11049.5|11049|11047|11052.5|11050.5|11048|11046|7
1670874600000|2022-12-12 19:50:00|11049.5|11047.5|11053.5|11051.5|11054|11052|11048.5|11046.5|9
1670874900000|2022-12-12 19:55:00|11054|11052|11057|11055|11059|11057|11053.5|11051.5|22
1670875200000|2022-12-12 20:00:00|11057.5|11055.5|11058.5|11056.5|11060|11058|11057.5|11055.5|18
1670875500000|2022-12-12 20:05:00|11058|11056|11064|11062|11064.5|11062.5|11058|11056|17
1670875800000|2022-12-12 20:10:00|11063.5|11061.5|11058|11056|11066|11064|11058|11056|7
1670876100000|2022-12-12 20:15:00|11058.5|11056.5|11064|11062|11065|11063|11058|11056|15
1670876400000|2022-12-12 20:20:00|11063.5|11061.5|11068.5|11066.5|11069|11067|11061|11059|16
1670876700000|2022-12-12 20:25:00|11068|11066|11065.5|11063.5|11069|11067|11065|11063|8
1670877000000|2022-12-12 20:30:00|11066|11064|11069|11067|11072.5|11070.5|11065.5|11063.5|36
1670877300000|2022-12-12 20:35:00|11069.5|11067.5|11072|11070|11074|11072|11067|11065|28
1670877600000|2022-12-12 20:40:00|11072.5|11070.5|11061|11059|11072.5|11070.5|11060.5|11058.5|15
1670877900000|2022-12-12 20:45:00|11060.5|11058.5|11061|11059|11063.5|11061.5|11059|11057|66
1670878200000|2022-12-12 20:50:00|11061.5|11059.5|11068.5|11066.5|11070|11068|11061|11059|27
1670878500000|2022-12-12 20:55:00|11069|11067|11074|11068|11076.5|11074.5|11069|11067|44
1670878800000|2022-12-12 21:00:00|11074.9|11068.9|11067|11061|11074.9|11068.9|11065.7|11059.7|0
1670879100000|2022-12-12 21:05:00|11066.6|11060.6|11062.8|11056.8|11067|11061|11062.8|11056.8|0
1670879400000|2022-12-12 21:10:00|11062.7|11056.7|11064.6|11058.6|11065.7|11059.7|11062.3|11056.3|0
1670879700000|2022-12-12 21:15:00|11065|11059|11063.2|11057.2|11065|11059|11062.3|11056.3|0
1670880000000|2022-12-12 21:20:00|11063|11057|11062.3|11056.3|11063.2|11057.2|11061|11055|0
1670880300000|2022-12-12 21:25:00|11062.5|11056.5|11063.7|11057.7|11064.1|11058.1|11061.9|11055.9|0
1670880600000|2022-12-12 21:30:00|11063.6|11057.6|11063.2|11057.2|11063.7|11057.7|11062.3|11056.3|0
1670880900000|2022-12-12 21:35:00|11062.8|11056.8|11061.4|11055.4|11062.8|11056.8|11061.4|11055.4|0
1670881200000|2022-12-12 21:40:00|11061.9|11055.9|11063.2|11057.2|11063.2|11057.2|11061.4|11055.4|0
1670881500000|2022-12-12 21:45:00|11062.8|11056.8|11063.2|11057.2|11063.7|11057.7|11062.8|11056.8|0
1670881800000|2022-12-12 21:50:00|11063|11057|11063.2|11057.2|11064.6|11058.6|11062.8|11056.8|0
1670882100000|2022-12-12 21:55:00|11063.7|11057.7|11064.1|11058.1|11064.8|11058.8|11063.2|11057.2|0
1670882400000|2022-12-12 22:00:00|11064.3|11058.3|11062.1|11056.1|11064.6|11058.6|11062.1|11056.1|0
1670882700000|2022-12-12 22:05:00|11062.3|11056.3|11063|11057|11063|11057|11061.9|11055.9|0
1670883000000|2022-12-12 22:10:00|11063.2|11057.2|11063|11057|11063.7|11057.7|11063|11057|0
1670883300000|2022-12-12 22:15:00|11063.2|11057.2|11063|11057|11063.4|11057.4|11062.8|11056.8|0
1670883600000|2022-12-12 22:20:00|11063.2|11057.2|11063.9|11057.9|11064.1|11058.1|11063|11057|0
1670883900000|2022-12-12 22:25:00|11064.1|11058.1|11065.2|11059.2|11065.7|11059.7|11064.1|11058.1|0
1670884200000|2022-12-12 22:30:00|11065|11059|11065.5|11059.5|11065.5|11059.5|11064.3|11058.3|0
1670884500000|2022-12-12 22:35:00|11065.7|11059.7|11066.4|11060.4|11067|11061|11065.5|11059.5|0
1670884800000|2022-12-12 22:40:00|11067|11061|11067.5|11061.5|11067.7|11061.7|11066.6|11060.6|0
1670885100000|2022-12-12 22:45:00|11067.4|11061.4|11066.4|11060.4|11067.4|11061.4|11066.4|11060.4|0
1670885400000|2022-12-12 22:50:00|11066.3|11060.3|11066.4|11060.4|11066.4|11060.4|11065.9|11059.9|0
1670885700000|2022-12-12 22:55:00|11066.3|11060.3|11066.1|11060.1|11066.6|11060.6|11065|11059|0
1670886000000|2022-12-12 23:00:00|11066.2|11060.2|11067|11061|11069.1|11063.1|11066.1|11060.1|0
1670886300000|2022-12-12 23:05:00|11066.8|11060.8|11068.4|11062.4|11068.8|11062.8|11066.1|11060.1|0
1670886600000|2022-12-12 23:10:00|11068.6|11062.6|11066.1|11060.1|11069.3|11063.3|11066.1|11060.1|0
1670886900000|2022-12-12 23:15:00|11065.7|11059.7|11066.6|11060.6|11067.5|11061.5|11065.7|11059.7|0
1670887200000|2022-12-12 23:20:00|11066.8|11060.8|11066.6|11060.6|11067.9|11061.9|11066.1|11060.1|0
1670887500000|2022-12-12 23:25:00|11066.4|11060.4|11067.7|11061.7|11067.9|11061.9|11066.1|11060.1|0
1670887800000|2022-12-12 23:30:00|11067.5|11061.5|11067|11061|11067.9|11061.9|11066.1|11060.1|0
1670888100000|2022-12-12 23:35:00|11066.8|11060.8|11067|11061|11067.5|11061.5|11066.6|11060.6|0
1670888400000|2022-12-12 23:40:00|11067.3|11061.3|11068.8|11062.8|11068.8|11062.8|11065|11059|0
1670888700000|2022-12-12 23:45:00|11068.6|11062.6|11071.7|11065.7|11072.6|11066.6|11067|11061|0
1670889000000|2022-12-12 23:50:00|11071.8|11065.8|11070.2|11064.2|11074|11068|11069.7|11063.7|0
1670889300000|2022-12-12 23:55:00|11070.6|11064.6|11070.2|11064.2|11070.6|11064.6|11068.8|11062.8|0
1670889600000|2022-12-13 00:00:00|11070.6|11064.6|11072.6|11066.6|11075.1|11069.1|11070.6|11064.6|0
1670889900000|2022-12-13 00:05:00|11072.2|11066.2|11071.3|11065.3|11074.4|11068.4|11070.6|11064.6|0
1670890200000|2022-12-13 00:10:00|11071.7|11065.7|11071.7|11065.7|11074.9|11068.9|11071.3|11065.3|0
1670890500000|2022-12-13 00:15:00|11071.8|11065.8|11063|11057|11072.2|11066.2|11060.8|11054.8|0
1670890800000|2022-12-13 00:20:00|11063.1|11057.1|11065.3|11059.3|11067.5|11061.5|11063|11057|0
1670891100000|2022-12-13 00:25:00|11065.2|11059.2|11063.1|11057.1|11065.3|11059.3|11059.8|11053.8|0
1670891400000|2022-12-13 00:30:00|11060.9|11054.9|11065.2|11059.2|11065.3|11059.3|11058.7|11052.7|0
1670891700000|2022-12-13 00:35:00|11065.3|11059.3|11065.2|11059.2|11065.3|11059.3|11063|11057|0
1670892000000|2022-12-13 00:40:00|11065.3|11059.3|11065.3|11059.3|11065.3|11059.3|11065.3|11059.3|0
1670892300000|2022-12-13 00:45:00|11065.2|11059.2|11060.8|11054.8|11065.3|11059.3|11060.8|11054.8|0
1670892600000|2022-12-13 00:50:00|11059.7|11053.7|11060.8|11054.8|11060.9|11054.9|11058.6|11052.6|0
1670892900000|2022-12-13 00:55:00|11060.9|11054.9|11058.7|11052.7|11060.9|11054.9|11058.6|11052.6|0
1670893200000|2022-12-13 01:00:00|11058.6|11052.6|11058.6|11052.6|11058.7|11052.7|11056.4|11050.4|0
1670893500000|2022-12-13 01:05:00|11058.7|11052.7|11058.6|11052.6|11058.7|11052.7|11056.4|11050.4|0
1670893800000|2022-12-13 01:10:00|11056.5|11050.5|11056.4|11050.4|11056.5|11050.5|11056.4|11050.4|0
1670894100000|2022-12-13 01:15:00|11056.5|11050.5|11056.4|11050.4|11058.6|11052.6|11056.4|11050.4|0
1670894400000|2022-12-13 01:20:00|11058.6|11052.6|11056.4|11050.4|11058.6|11052.6|11056.4|11050.4|0
1670895000000|2022-12-13 01:30:00|11058.6|11052.6|11054.2|11048.2|11058.6|11052.6|11054.1|11048.1|0
1670895300000|2022-12-13 01:35:00|11056.3|11050.3|11054.2|11048.2|11058.6|11052.6|11054.1|11048.1|0
1670895600000|2022-12-13 01:40:00|11056.4|11050.4|11058.5|11052.5|11060.8|11054.8|11056.4|11050.4|0
1670895900000|2022-12-13 01:45:00|11060.7|11054.7|11058.6|11052.6|11060.8|11054.8|11058.5|11052.5|0
1670896200000|2022-12-13 01:50:00|11058.5|11052.5|11060.7|11054.7|11060.7|11054.7|11058.5|11052.5|0
1670896500000|2022-12-13 01:55:00|11058.5|11052.5|11058.4|11052.4|11060.7|11054.7|11056.2|11050.2|0
1670896800000|2022-12-13 02:00:00|11056.2|11050.2|11060.7|11054.7|11062.9|11056.9|11056.2|11050.2|0
1670897100000|2022-12-13 02:05:00|11061.8|11055.8|11060.7|11054.7|11062.9|11056.9|11060.7|11054.7|0
1670897400000|2022-12-13 02:10:00|11062.9|11056.9|11062.9|11056.9|11062.9|11056.9|11060.6|11054.6|0
1670898000000|2022-12-13 02:20:00|11065.1|11059.1|11062.9|11056.9|11065.1|11059.1|11062.9|11056.9|0
1670898300000|2022-12-13 02:25:00|11060.7|11054.7|11062.9|11056.9|11062.9|11056.9|11060.7|11054.7|0
1670898600000|2022-12-13 02:30:00|11060.7|11054.7|11062.9|11056.9|11062.9|11056.9|11060.7|11054.7|0
1670898900000|2022-12-13 02:35:00|11060.7|11054.7|11065.2|11059.2|11065.2|11059.2|11060.7|11054.7|0
1670899200000|2022-12-13 02:40:00|11066.3|11060.3|11067.4|11061.4|11067.4|11061.4|11065.2|11059.2|0
1670899500000|2022-12-13 02:45:00|11065.2|11059.2|11065.1|11059.1|11067.4|11061.4|11065.1|11059.1|0
1670899800000|2022-12-13 02:50:00|11065.2|11059.2|11065.1|11059.1|11065.2|11059.2|11065.1|11059.1|0
1670900100000|2022-12-13 02:55:00|11062.9|11056.9|11062.9|11056.9|11062.9|11056.9|11062.9|11056.9|0
1670900400000|2022-12-13 03:00:00|11065.1|11059.1|11062.9|11056.9|11065.1|11059.1|11062.9|11056.9|0
1670900700000|2022-12-13 03:05:00|11062.8|11056.8|11060.6|11054.6|11062.8|11056.8|11060.6|11054.6|0
1670901000000|2022-12-13 03:10:00|11060.7|11054.7|11060.6|11054.6|11060.7|11054.7|11058.4|11052.4|0
1670901300000|2022-12-13 03:15:00|11058.4|11052.4|11060.6|11054.6|11060.6|11054.6|11058.4|11052.4|0
1670901600000|2022-12-13 03:20:00|11058.4|11052.4|11058.4|11052.4|11060.6|11054.6|11058.4|11052.4|0
1670901900000|2022-12-13 03:25:00|11058.5|11052.5|11058.4|11052.4|11060.6|11054.6|11058.4|11052.4|0
1670902200000|2022-12-13 03:30:00|11060.6|11054.6|11058.4|11052.4|11060.6|11054.6|11058.3|11052.3|0
1670902500000|2022-12-13 03:35:00|11058.5|11052.5|11060.7|11054.7|11060.7|11054.7|11058.5|11052.5|0
1670903100000|2022-12-13 03:45:00|11060.6|11054.6|11060.6|11054.6|11060.7|11054.7|11060.6|11054.6|0
1670903400000|2022-12-13 03:50:00|11060.7|11054.7|11058.4|11052.4|11060.7|11054.7|11058.4|11052.4|0
1670903700000|2022-12-13 03:55:00|11057.3|11051.3|11056.2|11050.2|11057.3|11051.3|11056.2|11050.2|0
1670904000000|2022-12-13 04:00:00|11056.3|11050.3|11056.2|11050.2|11056.3|11050.3|11056.2|11050.2|0
1670904300000|2022-12-13 04:05:00|11056.1|11050.1|11056.2|11050.2|11056.2|11050.2|11056.1|11050.1|0
1670904900000|2022-12-13 04:15:00|11058.4|11052.4|11058.4|11052.4|11058.4|11052.4|11056.2|11050.2|0
1670905200000|2022-12-13 04:20:00|11057.3|11051.3|11056.2|11050.2|11058.4|11052.4|11056.2|11050.2|0
1670905500000|2022-12-13 04:25:00|11056.1|11050.1|11056.2|11050.2|11056.2|11050.2|11056.1|11050.1|0
1670905800000|2022-12-13 04:30:00|11058.4|11052.4|11058.4|11052.4|11058.4|11052.4|11058.4|11052.4|0
1670906100000|2022-12-13 04:35:00|11058.5|11052.5|11060.6|11054.6|11060.6|11054.6|11058.5|11052.5|0
1670906700000|2022-12-13 04:45:00|11060.7|11054.7|11062.9|11056.9|11062.9|11056.9|11060.7|11054.7|0
1670907300000|2022-12-13 04:55:00|11065.1|11059.1|11065.1|11059.1|11065.1|11059.1|11065.1|11059.1|0
1670907600000|2022-12-13 05:00:00|11067.3|11061.3|11067.4|11061.4|11067.4|11061.4|11065.1|11059.1|0
1670907900000|2022-12-13 05:05:00|11067.3|11061.3|11065.1|11059.1|11067.4|11061.4|11062.9|11056.9|0
1670908200000|2022-12-13 05:10:00|11062.9|11056.9|11065.1|11059.1|11067.3|11061.3|11062.9|11056.9|0
1670908500000|2022-12-13 05:15:00|11067.3|11061.3|11067.3|11061.3|11067.3|11061.3|11067.3|11061.3|0
1670908800000|2022-12-13 05:20:00|11065.1|11059.1|11065.1|11059.1|11065.1|11059.1|11065.1|11059.1|0
1670909100000|2022-12-13 05:25:00|11065.2|11059.2|11065.2|11059.2|11065.2|11059.2|11065.1|11059.1|0
1670909400000|2022-12-13 05:30:00|11067.4|11061.4|11065.2|11059.2|11069.7|11063.7|11065.2|11059.2|0
1670909700000|2022-12-13 05:35:00|11067.4|11061.4|11065.3|11059.3|11067.5|11061.5|11065.2|11059.2|0
1670910000000|2022-12-13 05:40:00|11065.2|11059.2|11065.3|11059.3|11067.5|11061.5|11065.2|11059.2|0
1670910300000|2022-12-13 05:45:00|11067.5|11061.5|11067.5|11061.5|11067.5|11061.5|11065.3|11059.3|0
1670910600000|2022-12-13 05:50:00|11067.7|11061.7|11074.2|11068.2|11074.3|11068.3|11067.7|11061.7|0
1670910900000|2022-12-13 05:55:00|11072.1|11066.1|11072.1|11066.1|11072.1|11066.1|11069.8|11063.8|0
1670911200000|2022-12-13 06:00:00|11069.9|11063.9|11072.1|11066.1|11072.1|11066.1|11069.9|11063.9|0
1670911500000|2022-12-13 06:05:00|11072|11066|11067.6|11061.6|11072|11066|11065.4|11059.4|0
1670911800000|2022-12-13 06:10:00|11067.5|11061.5|11067.5|11061.5|11067.6|11061.6|11066.4|11060.4|0
1670912100000|2022-12-13 06:15:00|11067.6|11061.6|11067.6|11061.6|11067.6|11061.6|11065.3|11059.3|0
1670912400000|2022-12-13 06:20:00|11067.5|11061.5|11067.5|11061.5|11067.6|11061.6|11065.3|11059.3|0
1670912700000|2022-12-13 06:25:00|11067.6|11061.6|11067.6|11061.6|11067.6|11061.6|11067.5|11061.5|0
1670913000000|2022-12-13 06:30:00|11067.5|11061.5|11069.7|11063.7|11069.8|11063.8|11067.5|11061.5|0
1670913300000|2022-12-13 06:35:00|11069.8|11063.8|11069.7|11063.7|11069.8|11063.8|11067.6|11061.6|0
1670913600000|2022-12-13 06:40:00|11067.5|11061.5|11067.5|11061.5|11067.5|11061.5|11067.5|11061.5|0
1670913900000|2022-12-13 06:45:00|11065.3|11059.3|11063.1|11057.1|11065.3|11059.3|11063.1|11057.1|0
1670914200000|2022-12-13 06:50:00|11060.9|11054.9|11058.7|11052.7|11060.9|11054.9|11058.7|11052.7|0
1670914500000|2022-12-13 06:55:00|11058.8|11052.8|11061|11055|11061.1|11055.1|11058.7|11052.7|0
1670914800000|2022-12-13 07:00:00|11056.5|11054.5|11062.5|11060.5|11063|11061|11056|11054|83
1670915100000|2022-12-13 07:05:00|11062|11060|11063|11061|11066.5|11064.5|11060|11058|50
1670915400000|2022-12-13 07:10:00|11062.5|11060.5|11059.5|11057.5|11062.5|11060.5|11055.5|11053.5|61
1670915700000|2022-12-13 07:15:00|11059|11057|11052|11050|11060|11058|11051.5|11049.5|214
1670916000000|2022-12-13 07:20:00|11052.5|11050.5|11052|11050|11053|11051|11050.5|11048.5|32
1670916300000|2022-12-13 07:25:00|11051.5|11049.5|11053|11051|11054|11052|11049.5|11047.5|76
1670916600000|2022-12-13 07:30:00|11052.5|11050.5|11056|11054|11059.5|11057.5|11051.5|11049.5|40
1670916900000|2022-12-13 07:35:00|11055.5|11053.5|11057|11055|11059|11057|11054|11052|86
1670917200000|2022-12-13 07:40:00|11057.5|11055.5|11058|11056|11060|11058|11056|11054|8
1670917500000|2022-12-13 07:45:00|11058.5|11056.5|11055.5|11053.5|11059|11057|11055.5|11053.5|17
1670917800000|2022-12-13 07:50:00|11057|11055|11053|11051|11057|11055|11052|11050|75
1670918100000|2022-12-13 07:55:00|11052.5|11050.5|11052|11050|11057|11055|11041.5|11039.5|373
1670918400000|2022-12-13 08:00:00|11053|11051|11061|11059|11072|11070|11044|11042|1701
1670918700000|2022-12-13 08:05:00|11061.5|11059.5|11051|11049|11073|11071|11048.5|11046.5|763
1670919000000|2022-12-13 08:10:00|11050|11048|11067|11065|11071.5|11069.5|11044.5|11042.5|589
1670919300000|2022-12-13 08:15:00|11066.5|11064.5|11054.5|11052.5|11068|11066|11051|11049|382
1670919600000|2022-12-13 08:20:00|11055|11053|11048|11046|11055.5|11053.5|11043|11041|305
1670919900000|2022-12-13 08:25:00|11047.5|11045.5|11057|11055|11057.5|11055.5|11039|11037|483
1670920200000|2022-12-13 08:30:00|11056.5|11054.5|11051.5|11049.5|11059.5|11057.5|11051|11049|496
1670920500000|2022-12-13 08:35:00|11052|11050|11051|11049|11054|11052|11045|11043|405
1670920800000|2022-12-13 08:40:00|11051.5|11049.5|11050|11048|11063.5|11061.5|11050|11048|418
1670921100000|2022-12-13 08:45:00|11049.5|11047.5|11033|11031|11049.5|11047.5|11032.5|11030.5|870
1670921400000|2022-12-13 08:50:00|11032.5|11030.5|11018|11016|11037.5|11035.5|11017.5|11015.5|411
1670921700000|2022-12-13 08:55:00|11017.5|11015.5|11033|11031|11034.5|11032.5|11013.5|11011.5|603
1670922000000|2022-12-13 09:00:00|11032.5|11030.5|11026|11024|11036|11034|11023.5|11021.5|586
1670922300000|2022-12-13 09:05:00|11026.5|11024.5|11036.5|11034.5|11039.5|11037.5|11025.5|11023.5|1193
1670922600000|2022-12-13 09:10:00|11036|11034|11039|11037|11039|11037|11028.5|11026.5|510
1670922900000|2022-12-13 09:15:00|11038.5|11036.5|11047.5|11045.5|11050.5|11048.5|11038.5|11036.5|410
1670923200000|2022-12-13 09:20:00|11048|11046|11043.5|11041.5|11050|11048|11040|11038|503
1670923500000|2022-12-13 09:25:00|11043|11041|11056|11054|11058|11056|11042.5|11040.5|328
1670923800000|2022-12-13 09:30:00|11056.5|11054.5|11070|11068|11072.5|11070.5|11055|11053|1072
1670924100000|2022-12-13 09:35:00|11070.5|11068.5|11074.5|11072.5|11076|11074|11067|11065|379
1670924400000|2022-12-13 09:40:00|11074|11072|11055|11053|11079|11077|11054|11052|2177
1670924700000|2022-12-13 09:45:00|11054.5|11052.5|11056|11054|11058.5|11056.5|11053.5|11051.5|671
1670925000000|2022-12-13 09:50:00|11055.5|11053.5|11066.5|11064.5|11066.5|11064.5|11055|11053|1199
1670925300000|2022-12-13 09:55:00|11067|11065|11057|11055|11067|11065|11057|11055|289
1670925600000|2022-12-13 10:00:00|11057.5|11055.5|11052|11050|11059|11057|11048|11046|2177
1670925900000|2022-12-13 10:05:00|11052.5|11050.5|11058|11056|11063|11061|11052.5|11050.5|1383
1670926200000|2022-12-13 10:10:00|11058.5|11056.5|11057.5|11055.5|11060|11058|11051|11049|934
1670926500000|2022-12-13 10:15:00|11058|11056|11063.5|11061.5|11065|11063|11058|11056|1286
1670926800000|2022-12-13 10:20:00|11064|11062|11071.5|11069.5|11072.5|11070.5|11063.5|11061.5|176
1670927100000|2022-12-13 10:25:00|11071|11069|11074|11072|11079|11077|11069.5|11067.5|7614
1670927400000|2022-12-13 10:30:00|11074.5|11072.5|11087|11085|11088.5|11086.5|11074.5|11072.5|336
1670927700000|2022-12-13 10:35:00|11087.5|11085.5|11080.5|11078.5|11089.5|11087.5|11080|11078|1260
1670928000000|2022-12-13 10:40:00|11080|11078|11075|11073|11081|11079|11074|11072|589
1670928300000|2022-12-13 10:45:00|11075.5|11073.5|11077.5|11075.5|11081.5|11079.5|11074|11072|461
1670928600000|2022-12-13 10:50:00|11077|11075|11086|11084|11086|11084|11076.5|11074.5|519
1670928900000|2022-12-13 10:55:00|11086.5|11084.5|11087|11085|11090|11088|11082|11080|250
1670929200000|2022-12-13 11:00:00|11086.5|11084.5|11087.5|11085.5|11092|11090|11086|11084|650
1670929500000|2022-12-13 11:05:00|11087|11085|11091|11089|11092.5|11090.5|11081.5|11079.5|226
1670929800000|2022-12-13 11:10:00|11090.5|11088.5|11091|11089|11098|11096|11086.5|11084.5|5970
1670930100000|2022-12-13 11:15:00|11091.5|11089.5|11093|11091|11095|11093|11089.5|11087.5|863
1670930400000|2022-12-13 11:20:00|11093.5|11091.5|11097|11095|11099|11097|11093.5|11091.5|306
1670930700000|2022-12-13 11:25:00|11096.5|11094.5|11096|11094|11100|11098|11096|11094|196
1670931000000|2022-12-13 11:30:00|11096.5|11094.5|11098|11096|11099|11097|11095|11093|227
1670931300000|2022-12-13 11:35:00|11098.5|11096.5|11102|11100|11105|11103|11094.5|11092.5|184
1670931600000|2022-12-13 11:40:00|11101.5|11099.5|11105|11103|11106|11104|11100|11098|118
1670931900000|2022-12-13 11:45:00|11105.5|11103.5|11103|11101|11107|11105|11102|11100|118
1670932200000|2022-12-13 11:50:00|11103.5|11101.5|11111|11109|11114|11112|11102.5|11100.5|196
1670932500000|2022-12-13 11:55:00|11111.5|11109.5|11112|11110|11116|11114|11111|11109|849
1670932800000|2022-12-13 12:00:00|11112.5|11110.5|11113.5|11111.5|11117|11115|11111|11109|251
1670933100000|2022-12-13 12:05:00|11114|11112|11114|11112|11116.5|11114.5|11111.5|11109.5|408
1670933400000|2022-12-13 12:10:00|11114.5|11112.5|11118.5|11116.5|11121|11119|11114.5|11112.5|305
1670933700000|2022-12-13 12:15:00|11119|11117|11122|11120|11124|11122|11117|11115|164
1670934000000|2022-12-13 12:20:00|11121.5|11119.5|11123.5|11121.5|11124.5|11122.5|11119|11117|160
1670934300000|2022-12-13 12:25:00|11124|11122|11125.5|11123.5|11129.5|11127.5|11123|11121|182
1670934600000|2022-12-13 12:30:00|11126|11124|11131|11129|11135.5|11133.5|11125.5|11123.5|280
1670934900000|2022-12-13 12:35:00|11130.5|11128.5|11133|11131|11135|11133|11129|11127|841
1670935200000|2022-12-13 12:40:00|11132.2|11130.2|11137.2|11135.2|11137.7|11135.7|11129.2|11127.2|1394
1670935500000|2022-12-13 12:45:00|11137.7|11135.7|11132.7|11130.7|11141.2|11139.2|11132.2|11130.2|2508
1670935800000|2022-12-13 12:50:00|11132.2|11130.2|11129.2|11127.2|11132.7|11130.7|11124.7|11122.7|1712
1670936100000|2022-12-13 12:55:00|11129.7|11127.7|11132.7|11130.7|11133.2|11131.2|11128.7|11126.7|462
1670936400000|2022-12-13 13:00:00|11132.2|11130.2|11115.7|11113.7|11132.2|11130.2|11115.2|11113.2|4227
1670936700000|2022-12-13 13:05:00|11115.2|11113.2|11110.2|11108.2|11119.2|11117.2|11110.2|11108.2|370
1670937000000|2022-12-13 13:10:00|11110.7|11108.7|11112.7|11110.7|11115.2|11113.2|11108.7|11106.7|3769
1670937300000|2022-12-13 13:15:00|11113.2|11111.2|11110.2|11108.2|11113.7|11111.7|11106.7|11104.7|395
1670937600000|2022-12-13 13:20:00|11111.7|11109.7|11112.7|11110.7|11113.2|11111.2|11107.2|11105.2|816
1670937900000|2022-12-13 13:25:00|11112.2|11110.2|11118.7|11116.7|11129.7|11127.7|11109.2|11107.2|1289
1670938200000|2022-12-13 13:30:00|11119.7|11117.7|11159.2|11157.2|11241.7|11239.7|11119.7|11117.7|1854
1670938500000|2022-12-13 13:35:00|11159.7|11157.7|11172.7|11170.7|11175.7|11173.7|11151.2|11149.2|581
1670938800000|2022-12-13 13:40:00|11173.2|11171.2|11192.7|11190.7|11192.7|11190.7|11173.2|11171.2|3444
1670939100000|2022-12-13 13:45:00|11192.2|11190.2|11197.2|11195.2|11198.7|11196.7|11177.7|11175.7|727
1670939400000|2022-12-13 13:50:00|11196.7|11194.7|11193.2|11191.2|11203.7|11201.7|11183.7|11181.7|1172
1670939700000|2022-12-13 13:55:00|11192.7|11190.7|11206.7|11204.7|11210.7|11208.7|11189.2|11187.2|356
1670940000000|2022-12-13 14:00:00|11207.7|11205.7|11203.7|11201.7|11212.2|11210.2|11192.7|11190.7|359
1670940300000|2022-12-13 14:05:00|11204.2|11202.2|11204.2|11202.2|11208.2|11206.2|11194.7|11192.7|685
1670940600000|2022-12-13 14:10:00|11203.7|11201.7|11211.7|11209.7|11215.7|11213.7|11201.2|11199.2|444
1670940900000|2022-12-13 14:15:00|11211.2|11209.2|11214.7|11212.7|11221.2|11219.2|11209.2|11207.2|591
1670941200000|2022-12-13 14:20:00|11214.2|11212.2|11198.7|11196.7|11219.2|11217.2|11198.7|11196.7|456
1670941500000|2022-12-13 14:25:00|11198.2|11196.2|11200.2|11198.2|11209.2|11207.2|11197.7|11195.7|497
1670941800000|2022-12-13 14:30:00|11200.7|11198.7|11199.2|11197.2|11203.2|11201.2|11186.2|11184.2|981
1670942100000|2022-12-13 14:35:00|11199.7|11197.7|11193.2|11191.2|11202.2|11200.2|11181.2|11179.2|5604
1670942400000|2022-12-13 14:40:00|11193.7|11191.7|11210.2|11208.2|11212.2|11210.2|11192.7|11190.7|347
1670942700000|2022-12-13 14:45:00|11209.2|11207.2|11209.7|11207.7|11221.2|11219.2|11208.2|11206.2|314
1670943000000|2022-12-13 14:50:00|11210.7|11208.7|11219.2|11217.2|11219.2|11217.2|11206.7|11204.7|295
1670943300000|2022-12-13 14:55:00|11219.7|11217.7|11214.7|11212.7|11221.7|11219.7|11210.2|11208.2|275
1670943600000|2022-12-13 15:00:00|11215.2|11213.2|11202.2|11200.2|11217.7|11215.7|11200.2|11198.2|493
1670943900000|2022-12-13 15:05:00|11201.7|11199.7|11202.2|11200.2|11202.2|11200.2|11187.2|11185.2|623
1670944200000|2022-12-13 15:10:00|11202.7|11200.7|11206.1|11204.1|11213.6|11211.6|11201.1|11199.1|385
1670944500000|2022-12-13 15:15:00|11205.6|11203.6|11198.1|11196.1|11206.1|11204.1|11194.1|11192.1|393
1670944800000|2022-12-13 15:20:00|11199.1|11197.1|11179.6|11177.6|11203.1|11201.1|11178.6|11176.6|673
1670945100000|2022-12-13 15:25:00|11179.1|11177.1|11175.1|11173.1|11180.1|11178.1|11166.1|11164.1|302
1670945400000|2022-12-13 15:30:00|11175.6|11173.6|11178.1|11176.1|11178.1|11176.1|11160.6|11158.6|4959
1670945700000|2022-12-13 15:35:00|11177.6|11175.6|11134.6|11132.6|11179.1|11177.1|11133.1|11131.1|374
1670946000000|2022-12-13 15:40:00|11135.1|11133.1|11136.6|11134.6|11141.6|11139.6|11131.6|11129.6|640
1670946300000|2022-12-13 15:45:00|11137.1|11135.1|11124.1|11122.1|11146.1|11144.1|11124.1|11122.1|1266
1670946600000|2022-12-13 15:50:00|11125.1|11123.1|11123.1|11121.1|11131.1|11129.1|11118.1|11116.1|424
1670946900000|2022-12-13 15:55:00|11123.6|11121.6|11114.6|11112.6|11125.1|11123.1|11111.6|11109.6|359
1670947200000|2022-12-13 16:00:00|11115.6|11113.6|11123.1|11121.1|11125.1|11123.1|11114.1|11112.1|587
1670947500000|2022-12-13 16:05:00|11122.1|11120.1|11116.1|11114.1|11125.1|11123.1|11111.6|11109.6|923
1670947800000|2022-12-13 16:10:00|11116.6|11114.6|11129.1|11127.1|11130.1|11128.1|11113.6|11111.6|705
1670948100000|2022-12-13 16:15:00|11129.6|11127.6|11125.1|11123.1|11132.1|11130.1|11122.1|11120.1|677
1670948400000|2022-12-13 16:20:00|11124.1|11122.1|11119.6|11117.6|11126.1|11124.1|11115.1|11113.1|815
1670948700000|2022-12-13 16:25:00|11120.6|11118.6|11129.6|11127.6|11132.1|11130.1|11114.6|11112.6|1671
1670949000000|2022-12-13 16:30:00|11130.1|11128.1|11144.6|11142.6|11154.6|11152.6|11130.1|11128.1|1416
1670949300000|2022-12-13 16:35:00|11145.1|11143.1|11145.1|11143.1|11152.1|11150.1|11143.1|11141.1|430
1670949600000|2022-12-13 16:40:00|11144.6|11142.6|11148.6|11146.6|11150.6|11148.6|11141.6|11139.6|1423
1670949900000|2022-12-13 16:45:00|11148.1|11146.1|11130.6|11128.6|11149.1|11147.1|11125.6|11123.6|827
1670950200000|2022-12-13 16:50:00|11131.1|11129.1|11126.6|11124.6|11131.6|11129.6|11120.1|11118.1|214
1670950500000|2022-12-13 16:55:00|11125.1|11123.1|11133.1|11131.1|11133.1|11131.1|11120.6|11118.6|964
1670950800000|2022-12-13 17:00:00|11132.6|11130.6|11138.6|11136.6|11139.6|11137.6|11128.6|11126.6|33
1670951100000|2022-12-13 17:05:00|11136.1|11134.1|11138.1|11136.1|11143.6|11141.6|11135.6|11133.6|35
1670951400000|2022-12-13 17:10:00|11137.6|11135.6|11130.1|11128.1|11137.6|11135.6|11121.1|11119.1|15
1670951700000|2022-12-13 17:15:00|11129.6|11127.6|11110.6|11108.6|11130.6|11128.6|11107.6|11105.6|38
1670952000000|2022-12-13 17:20:00|11110.1|11108.1|11115.1|11113.1|11124.1|11122.1|11109.1|11107.1|21
1670952300000|2022-12-13 17:25:00|11114.6|11112.6|11114.6|11112.6|11120.1|11118.1|11112.1|11110.1|59
1670952600000|2022-12-13 17:30:00|11115.1|11113.1|11106.6|11104.6|11115.1|11113.1|11102.6|11100.6|53
1670952900000|2022-12-13 17:35:00|11106.1|11104.1|11113.1|11111.1|11115.1|11113.1|11103.1|11101.1|221
1670953200000|2022-12-13 17:40:00|11112.6|11110.6|11114.1|11112.1|11115.1|11113.1|11106.1|11104.1|16
1670953500000|2022-12-13 17:45:00|11113.1|11111.1|11100.1|11098.1|11116.1|11114.1|11099.6|11097.6|34
1670953800000|2022-12-13 17:50:00|11099.6|11097.6|11109.6|11107.6|11113.1|11111.1|11099.6|11097.6|20
1670954100000|2022-12-13 17:55:00|11110.1|11108.1|11114.1|11112.1|11116.6|11114.6|11107.6|11105.6|54
1670954400000|2022-12-13 18:00:00|11114.6|11112.6|11115.6|11113.6|11121.6|11119.6|11112.1|11110.1|37
1670954700000|2022-12-13 18:05:00|11116.1|11114.1|11118.1|11116.1|11122.1|11120.1|11115.6|11113.6|7
1670955000000|2022-12-13 18:10:00|11117.6|11115.6|11127.1|11125.1|11127.6|11125.6|11117.6|11115.6|19
1670955300000|2022-12-13 18:15:00|11128.6|11126.6|11134.1|11132.1|11138.1|11136.1|11127.6|11125.6|57
1670955600000|2022-12-13 18:20:00|11134.6|11132.6|11141.6|11139.6|11143.6|11141.6|11134.1|11132.1|20
1670955900000|2022-12-13 18:25:00|11142.1|11140.1|11137.6|11135.6|11142.1|11140.1|11136.1|11134.1|12
1670956200000|2022-12-13 18:30:00|11138.1|11136.1|11137.6|11135.6|11145.6|11143.6|11137.6|11135.6|11
1670956500000|2022-12-13 18:35:00|11138.1|11136.1|11142.6|11140.6|11145.1|11143.1|11137.6|11135.6|25
1670956800000|2022-12-13 18:40:00|11142.1|11140.1|11145.1|11143.1|11146.1|11144.1|11134.1|11132.1|35
1670957100000|2022-12-13 18:45:00|11144.6|11142.6|11137.6|11135.6|11146.1|11144.1|11133.6|11131.6|11
1670957400000|2022-12-13 18:50:00|11137.1|11135.1|11131.1|11129.1|11140.1|11138.1|11130.1|11128.1|9
1670957700000|2022-12-13 18:55:00|11130.6|11128.6|11146.6|11144.6|11147.6|11145.6|11130.1|11128.1|17
1670958000000|2022-12-13 19:00:00|11146.1|11144.1|11149.6|11147.6|11149.6|11147.6|11141.6|11139.6|15
1670958300000|2022-12-13 19:05:00|11149.1|11147.1|11143.6|11141.6|11149.6|11147.6|11142.1|11140.1|78
1670958600000|2022-12-13 19:10:00|11142.6|11140.6|11147.1|11145.1|11148.6|11146.6|11140.1|11138.1|26
1670958900000|2022-12-13 19:15:00|11147.6|11145.6|11144.6|11142.6|11149.6|11147.6|11141.1|11139.1|8
1670959200000|2022-12-13 19:20:00|11145.1|11143.1|11144.1|11142.1|11145.1|11143.1|11138.1|11136.1|6
1670959500000|2022-12-13 19:25:00|11143.6|11141.6|11147.6|11145.6|11147.6|11145.6|11143.6|11141.6|8
1670959800000|2022-12-13 19:30:00|11147.1|11145.1|11145.6|11143.6|11147.6|11145.6|11141.6|11139.6|12
1670960100000|2022-12-13 19:35:00|11145.1|11143.1|11151.1|11149.1|11151.6|11149.6|11144.6|11142.6|20
1670960400000|2022-12-13 19:40:00|11151.6|11149.6|11160.6|11158.6|11162.6|11160.6|11147.6|11145.6|52
1670960700000|2022-12-13 19:45:00|11160.1|11158.1|11149.1|11147.1|11160.1|11158.1|11149.1|11147.1|13
1670961000000|2022-12-13 19:50:00|11147.6|11145.6|11131.1|11129.1|11147.6|11145.6|11128.6|11126.6|70
1670961300000|2022-12-13 19:55:00|11131.6|11129.6|11134.6|11132.6|11135.1|11133.1|11127.1|11125.1|198
1670961600000|2022-12-13 20:00:00|11133.6|11131.6|11118.1|11116.1|11133.6|11131.6|11116.1|11114.1|29
1670961900000|2022-12-13 20:05:00|11118.6|11116.6|11119.6|11117.6|11121.6|11119.6|11114.1|11112.1|47
1670962200000|2022-12-13 20:10:00|11120.1|11118.1|11121.6|11119.6|11123.1|11121.1|11117.6|11115.6|10
1670962500000|2022-12-13 20:15:00|11121.1|11119.1|11131.6|11129.6|11134.1|11132.1|11119.1|11117.1|13
1670962800000|2022-12-13 20:20:00|11131.1|11129.1|11138.1|11136.1|11138.1|11136.1|11127.1|11125.1|36
1670963100000|2022-12-13 20:25:00|11136.6|11134.6|11138.1|11136.1|11140.6|11138.6|11132.1|11130.1|13
1670963400000|2022-12-13 20:30:00|11138.6|11136.6|11148.6|11146.6|11153.6|11151.6|11138.6|11136.6|68
1670963700000|2022-12-13 20:35:00|11148.1|11146.1|11136.6|11134.6|11148.6|11146.6|11134.1|11132.1|6
1670964000000|2022-12-13 20:40:00|11136.1|11134.1|11145.1|11143.1|11146.1|11144.1|11134.6|11132.6|29
1670964300000|2022-12-13 20:45:00|11145.6|11143.6|11146.6|11144.6|11151.1|11149.1|11145.1|11143.1|59
1670964600000|2022-12-13 20:50:00|11147.1|11145.1|11153.1|11151.1|11156.1|11154.1|11147.1|11145.1|48
1670964900000|2022-12-13 20:55:00|11152.6|11150.6|11132.6|11126.6|11153.1|11151.1|11129.1|11126.5|242
1670965200000|2022-12-13 21:00:00|11132.1|11126.1|11124.7|11118.7|11132.8|11126.8|11123.6|11117.6|1
1670965500000|2022-12-13 21:05:00|11125.2|11119.2|11136.4|11130.4|11138.2|11132.2|11125.2|11119.2|0
1670965800000|2022-12-13 21:10:00|11136.8|11130.8|11131|11125|11136.8|11130.8|11129.2|11123.2|0
1670966100000|2022-12-13 21:15:00|11131.7|11125.7|11130.8|11124.8|11135.9|11129.9|11130.8|11124.8|0
1670966400000|2022-12-13 21:20:00|11131.2|11125.2|11128.3|11122.3|11131.2|11125.2|11127.4|11121.4|0
1670966700000|2022-12-13 21:25:00|11128.5|11122.5|11129.7|11123.7|11129.7|11123.7|11126.5|11120.5|0
1670967000000|2022-12-13 21:30:00|11129.2|11123.2|11130.8|11124.8|11131.7|11125.7|11128.3|11122.3|0
1670967300000|2022-12-13 21:35:00|11131|11125|11132.1|11126.1|11132.1|11126.1|11129.9|11123.9|0
1670967600000|2022-12-13 21:40:00|11132.6|11126.6|11134.8|11128.8|11135.9|11129.9|11130.8|11124.8|0
1670967900000|2022-12-13 21:45:00|11134.4|11128.4|11131.7|11125.7|11134.8|11128.8|11130.8|11124.8|0
1670968200000|2022-12-13 21:50:00|11131.2|11125.2|11129.2|11123.2|11131.7|11125.7|11128.3|11122.3|0
1670968500000|2022-12-13 21:55:00|11128.8|11122.8|11128.3|11122.3|11130.3|11124.3|11127.6|11121.6|0
1670968800000|2022-12-13 22:00:00|11128.8|11122.8|11129.7|11123.7|11129.7|11123.7|11128.8|11122.8|0
1670969100000|2022-12-13 22:05:00|11129.4|11123.4|11129.2|11123.2|11129.7|11123.7|11129.2|11123.2|0
1670969400000|2022-12-13 22:10:00|11129.4|11123.4|11129.2|11123.2|11129.7|11123.7|11129.2|11123.2|0
1670970000000|2022-12-13 22:20:00|11127.9|11121.9|11128.3|11122.3|11128.5|11122.5|11127.9|11121.9|0
1670970300000|2022-12-13 22:25:00|11128.5|11122.5|11128.5|11122.5|11129.2|11123.2|11127.9|11121.9|0
1670970600000|2022-12-13 22:30:00|11128.6|11122.6|11128.1|11122.1|11129.2|11123.2|11128.1|11122.1|0
1670970900000|2022-12-13 22:35:00|11128.5|11122.5|11128.3|11122.3|11128.5|11122.5|11128.1|11122.1|0
1670971200000|2022-12-13 22:40:00|11128.5|11122.5|11128.5|11122.5|11128.5|11122.5|11128.3|11122.3|0
1670971500000|2022-12-13 22:45:00|11128.6|11122.6|11128.5|11122.5|11129|11123|11127.9|11121.9|0
1670971800000|2022-12-13 22:50:00|11128.6|11122.6|11128.8|11122.8|11129.2|11123.2|11128.5|11122.5|0
1670972100000|2022-12-13 22:55:00|11128.5|11122.5|11129|11123|11129|11123|11128.3|11122.3|0
1670972400000|2022-12-13 23:00:00|11130.6|11124.6|11134.8|11128.8|11136.4|11130.4|11128.5|11122.5|0
1670972700000|2022-12-13 23:05:00|11135|11129|11137.7|11131.7|11138.6|11132.6|11134.8|11128.8|0
1670973000000|2022-12-13 23:10:00|11138|11132|11133|11127|11139.1|11133.1|11132.6|11126.6|0
1670973300000|2022-12-13 23:15:00|11132.6|11126.6|11133|11127|11134.8|11128.8|11132.1|11126.1|0
1670973600000|2022-12-13 23:20:00|11132.6|11126.6|11132.1|11126.1|11134.1|11128.1|11130.3|11124.3|0
1670973900000|2022-12-13 23:25:00|11132.6|11126.6|11131.7|11125.7|11134.8|11128.8|11131.2|11125.2|0
1670974200000|2022-12-13 23:30:00|11132.6|11126.6|11133.9|11127.9|11134.4|11128.4|11131.7|11125.7|0
1670974500000|2022-12-13 23:35:00|11133.7|11127.7|11131.9|11125.9|11134.8|11128.8|11131.9|11125.9|0
1670974800000|2022-12-13 23:40:00|11131.7|11125.7|11133|11127|11133|11127|11130.8|11124.8|0
1670975100000|2022-12-13 23:45:00|11132.6|11126.6|11131.7|11125.7|11133.9|11127.9|11129.9|11123.9|0
1670975400000|2022-12-13 23:50:00|11131.2|11125.2|11133.5|11127.5|11134.4|11128.4|11131.2|11125.2|0
1670975700000|2022-12-13 23:55:00|11133.9|11127.9|11131.7|11125.7|11133.9|11127.9|11130.8|11124.8|0
1670976000000|2022-12-14 00:00:00|11131.5|11125.5|11130.8|11124.8|11133|11127|11128.3|11122.3|0
1670976300000|2022-12-14 00:05:00|11130.3|11124.3|11131.7|11125.7|11132.6|11126.6|11129.7|11123.7|0
1670976600000|2022-12-14 00:10:00|11132.1|11126.1|11134.4|11128.4|11135.9|11129.9|11131.7|11125.7|0
1670976900000|2022-12-14 00:15:00|11133.9|11127.9|11132.7|11126.7|11134.8|11128.8|11128.2|11122.2|0
1670977200000|2022-12-14 00:20:00|11132.6|11126.6|11126|11120|11132.7|11126.7|11126|11120|0
1670977500000|2022-12-14 00:25:00|11123.8|11117.8|11121.6|11115.6|11123.8|11117.8|11119.3|11113.3|0
1670977800000|2022-12-14 00:30:00|11121.5|11115.5|11121.6|11115.6|11126|11120|11121.5|11115.5|0
1670978100000|2022-12-14 00:35:00|11122.7|11116.7|11123.8|11117.8|11124.9|11118.9|11121.6|11115.6|0
1670978400000|2022-12-14 00:40:00|11124.9|11118.9|11130.6|11124.6|11130.7|11124.7|11121.7|11115.7|0
1670978700000|2022-12-14 00:45:00|11130.7|11124.7|11132.8|11126.8|11132.9|11126.9|11128.4|11122.4|0
1670979000000|2022-12-14 00:50:00|11133.9|11127.9|11132.9|11126.9|11135.1|11129.1|11130.6|11124.6|0
1670979300000|2022-12-14 00:55:00|11134|11128|11135.3|11129.3|11138.5|11132.5|11132.9|11126.9|0
1670979600000|2022-12-14 01:00:00|11137.5|11131.5|11135.3|11129.3|11139.7|11133.7|11135.2|11129.2|0
1670979900000|2022-12-14 01:05:00|11135.2|11129.2|11135.3|11129.3|11135.3|11129.3|11133|11127|0
1670980200000|2022-12-14 01:10:00|11137.5|11131.5|11138.6|11132.6|11138.6|11132.6|11137.5|11131.5|0
1670980500000|2022-12-14 01:15:00|11139.7|11133.7|11138.5|11132.5|11140.8|11134.8|11137.4|11131.4|0
1670980800000|2022-12-14 01:20:00|11139.6|11133.6|11141.8|11135.8|11141.9|11135.9|11137.4|11131.4|0
1670981100000|2022-12-14 01:25:00|11141.9|11135.9|11139.7|11133.7|11141.9|11135.9|11139.6|11133.6|0
1670981400000|2022-12-14 01:30:00|11141.9|11135.9|11141.9|11135.9|11141.9|11135.9|11139.7|11133.7|0
1670981700000|2022-12-14 01:35:00|11140.8|11134.8|11141.9|11135.9|11144.1|11138.1|11139.7|11133.7|0
1670982000000|2022-12-14 01:40:00|11141.8|11135.8|11139.7|11133.7|11141.9|11135.9|11139.7|11133.7|0
1670982300000|2022-12-14 01:45:00|11140.8|11134.8|11137.6|11131.6|11141.9|11135.9|11137.5|11131.5|0
1670982600000|2022-12-14 01:50:00|11139.8|11133.8|11140.9|11134.9|11142|11136|11137.6|11131.6|0
1670982900000|2022-12-14 01:55:00|11142|11136|11142|11136|11144.2|11138.2|11142|11136|0
1670983200000|2022-12-14 02:00:00|11139.8|11133.8|11142|11136|11142|11136|11139.8|11133.8|0
1670983500000|2022-12-14 02:05:00|11143.1|11137.1|11142|11136|11144.2|11138.2|11142|11136|0
1670983800000|2022-12-14 02:10:00|11143|11137|11141.9|11135.9|11144.2|11138.2|11141.9|11135.9|0
1670984100000|2022-12-14 02:15:00|11139.7|11133.7|11135.3|11129.3|11139.7|11133.7|11135.3|11129.3|0
1670984400000|2022-12-14 02:20:00|11137.4|11131.4|11139.7|11133.7|11139.7|11133.7|11137.4|11131.4|0
1670984700000|2022-12-14 02:25:00|11139.6|11133.6|11139.6|11133.6|11139.7|11133.7|11139.6|11133.6|0
1670985000000|2022-12-14 02:30:00|11139.7|11133.7|11141.8|11135.8|11141.9|11135.9|11137.5|11131.5|0
1670985300000|2022-12-14 02:35:00|11139.6|11133.6|11139.7|11133.7|11141.8|11135.8|11139.6|11133.6|0
1670985600000|2022-12-14 02:40:00|11139.6|11133.6|11137.5|11131.5|11139.6|11133.6|11137.4|11131.4|0
1670985900000|2022-12-14 02:45:00|11137.4|11131.4|11137.5|11131.5|11139.7|11133.7|11137.4|11131.4|0
1670986200000|2022-12-14 02:50:00|11139.7|11133.7|11139.7|11133.7|11139.7|11133.7|11137.5|11131.5|0
1670986500000|2022-12-14 02:55:00|11139.6|11133.6|11139.7|11133.7|11139.7|11133.7|11137.4|11131.4|0
1670986800000|2022-12-14 03:00:00|11141.9|11135.9|11141.9|11135.9|11141.9|11135.9|11141.9|11135.9|0
1670987100000|2022-12-14 03:05:00|11140.8|11134.8|11141.9|11135.9|11142|11136|11139.7|11133.7|0
1670987700000|2022-12-14 03:15:00|11142|11136|11142|11136|11142|11136|11141.9|11135.9|0
1670988600000|2022-12-14 03:30:00|11144.2|11138.2|11146.4|11140.4|11146.5|11140.5|11144.2|11138.2|0
1670988900000|2022-12-14 03:35:00|11146.5|11140.5|11146.5|11140.5|11148.7|11142.7|11146.4|11140.4|0
1670989200000|2022-12-14 03:40:00|11146.6|11140.6|11151|11145|11151|11145|11146.5|11140.5|0
1670989500000|2022-12-14 03:45:00|11148.8|11142.8|11151|11145|11151|11145|11148.8|11142.8|0
1670989800000|2022-12-14 03:50:00|11148.8|11142.8|11148.8|11142.8|11151|11145|11148.8|11142.8|0
1670990100000|2022-12-14 03:55:00|11148.7|11142.7|11148.7|11142.7|11148.8|11142.8|11146.5|11140.5|0
1670990400000|2022-12-14 04:00:00|11148.6|11142.6|11148.7|11142.7|11148.7|11142.7|11148.6|11142.6|0
1670990700000|2022-12-14 04:05:00|11148.6|11142.6|11146.4|11140.4|11148.6|11142.6|11146.4|11140.4|0
1670991000000|2022-12-14 04:10:00|11146.5|11140.5|11148.7|11142.7|11148.7|11142.7|11146.4|11140.4|0
1670991300000|2022-12-14 04:15:00|11146.5|11140.5|11148.6|11142.6|11148.7|11142.7|11146.4|11140.4|0
1670991600000|2022-12-14 04:20:00|11147.5|11141.5|11146.4|11140.4|11148.6|11142.6|11146.4|11140.4|0
1670992200000|2022-12-14 04:30:00|11146.3|11140.3|11146.4|11140.4|11146.4|11140.4|11146.3|11140.3|0
1670992800000|2022-12-14 04:40:00|11148.6|11142.6|11148.5|11142.5|11148.6|11142.6|11148.5|11142.5|0
1670993100000|2022-12-14 04:45:00|11148.6|11142.6|11148.5|11142.5|11148.6|11142.6|11146.4|11140.4|0
1670993400000|2022-12-14 04:50:00|11148.6|11142.6|11148.6|11142.6|11148.6|11142.6|11148.5|11142.5|0
1670993700000|2022-12-14 04:55:00|11148.5|11142.5|11148.6|11142.6|11149.7|11143.7|11148.5|11142.5|0
1670994300000|2022-12-14 05:05:00|11148.5|11142.5|11153|11147|11153|11147|11148.5|11142.5|0
1670994600000|2022-12-14 05:10:00|11153.1|11147.1|11153|11147|11154.1|11148.1|11153|11147|0
1670994900000|2022-12-14 05:15:00|11153.1|11147.1|11153|11147|11153.1|11147.1|11153|11147|0
1670995200000|2022-12-14 05:20:00|11153.1|11147.1|11155.2|11149.2|11155.2|11149.2|11153.1|11147.1|0
1670995500000|2022-12-14 05:25:00|11153|11147|11153|11147|11155.2|11149.2|11153|11147|0
1670995800000|2022-12-14 05:30:00|11152.9|11146.9|11150.7|11144.7|11152.9|11146.9|11150.7|11144.7|0
1670996100000|2022-12-14 05:35:00|11148.5|11142.5|11150.8|11144.8|11150.8|11144.8|11148.5|11142.5|0
1670996400000|2022-12-14 05:40:00|11150.7|11144.7|11153|11147|11153|11147|11150.7|11144.7|0
1670996700000|2022-12-14 05:45:00|11152.9|11146.9|11150.7|11144.7|11153|11147|11150.7|11144.7|0
1670997000000|2022-12-14 05:50:00|11150.8|11144.8|11153|11147|11153|11147|11150.7|11144.7|0
1670997300000|2022-12-14 05:55:00|11155.2|11149.2|11150.8|11144.8|11155.2|11149.2|11150.7|11144.7|0
1670997600000|2022-12-14 06:00:00|11150.7|11144.7|11150.9|11144.9|11153|11147|11150.7|11144.7|0
1670997900000|2022-12-14 06:05:00|11150.8|11144.8|11153|11147|11153.1|11147.1|11150.8|11144.8|0
1670998200000|2022-12-14 06:10:00|11153.1|11147.1|11153|11147|11153.1|11147.1|11153|11147|0
1670998500000|2022-12-14 06:15:00|11150.9|11144.9|11148.5|11142.5|11153|11147|11146.3|11140.3|0
1670998800000|2022-12-14 06:20:00|11148.6|11142.6|11150.7|11144.7|11150.8|11144.8|11146.3|11140.3|0
1670999100000|2022-12-14 06:25:00|11149.7|11143.7|11148.5|11142.5|11150.8|11144.8|11148.5|11142.5|0
1670999400000|2022-12-14 06:30:00|11148.6|11142.6|11150.7|11144.7|11153|11147|11148.5|11142.5|0
1670999700000|2022-12-14 06:35:00|11150.8|11144.8|11150.7|11144.7|11150.8|11144.8|11150.7|11144.7|0
1671000000000|2022-12-14 06:40:00|11149.6|11143.6|11148.5|11142.5|11150.8|11144.8|11148.5|11142.5|0
1671000300000|2022-12-14 06:45:00|11150.7|11144.7|11152.9|11146.9|11154|11148|11150.7|11144.7|0
1671000600000|2022-12-14 06:50:00|11150.7|11144.7|11148.5|11142.5|11152.9|11146.9|11148.5|11142.5|0
1671000900000|2022-12-14 06:55:00|11148.6|11142.6|11150.7|11144.7|11150.8|11144.8|11148.6|11142.6|0
1671001200000|2022-12-14 07:00:00|11156.1|11154.1|11144.1|11142.1|11156.1|11154.1|11143.1|11141.1|87
1671001500000|2022-12-14 07:05:00|11144.6|11142.6|11140.6|11138.6|11145.1|11143.1|11139.1|11137.1|66
1671001800000|2022-12-14 07:10:00|11141.1|11139.1|11144.1|11142.1|11144.6|11142.6|11139.1|11137.1|30
1671002100000|2022-12-14 07:15:00|11144.6|11142.6|11141.6|11139.6|11145.1|11143.1|11140.6|11138.6|43
1671002400000|2022-12-14 07:20:00|11142.1|11140.1|11146.1|11144.1|11147.1|11145.1|11141.6|11139.6|8
1671002700000|2022-12-14 07:25:00|11145.6|11143.6|11144.6|11142.6|11146.6|11144.6|11141.6|11139.6|19
1671003000000|2022-12-14 07:30:00|11145.1|11143.1|11151.1|11149.1|11153.6|11151.6|11142.6|11140.6|87
1671003300000|2022-12-14 07:35:00|11151.6|11149.6|11153.6|11151.6|11155.1|11153.1|11150.6|11148.6|80
1671003600000|2022-12-14 07:40:00|11154.1|11152.1|11153.6|11151.6|11156.6|11154.6|11152.6|11150.6|43
1671003900000|2022-12-14 07:45:00|11154.1|11152.1|11154.6|11152.6|11155.6|11153.6|11148.1|11146.1|29
1671004200000|2022-12-14 07:50:00|11153.6|11151.6|11154.6|11152.6|11156.6|11154.6|11152.6|11150.6|210
1671004500000|2022-12-14 07:55:00|11155.1|11153.1|11141.6|11139.6|11155.1|11153.1|11141.6|11139.6|1393
1671004800000|2022-12-14 08:00:00|11144.1|11142.1|11116.6|11114.6|11144.1|11142.1|11106.1|11104.1|1363
1671005100000|2022-12-14 08:05:00|11116.1|11114.1|11109.1|11107.1|11121.6|11119.6|11105.6|11103.6|714
1671005400000|2022-12-14 08:10:00|11109.6|11107.6|11110.6|11108.6|11116.6|11114.6|11099.1|11097.1|341
1671005700000|2022-12-14 08:15:00|11110.1|11108.1|11086.6|11084.6|11110.1|11108.1|11084.6|11082.6|415
1671006000000|2022-12-14 08:20:00|11086.1|11084.1|11081.1|11079.1|11094.6|11092.6|11080.1|11078.1|494
1671006300000|2022-12-14 08:25:00|11082.1|11080.1|11089.6|11087.6|11093.6|11091.6|11079.6|11077.6|292
1671006600000|2022-12-14 08:30:00|11090.1|11088.1|11090.1|11088.1|11097.6|11095.6|11087.1|11085.1|467
1671006900000|2022-12-14 08:35:00|11090.6|11088.6|11092.1|11090.1|11096.6|11094.6|11089.6|11087.6|252
1671007200000|2022-12-14 08:40:00|11091.6|11089.6|11097.1|11095.1|11097.1|11095.1|11085.1|11083.1|8276
1671007500000|2022-12-14 08:45:00|11097.6|11095.6|11099.1|11097.1|11103.6|11101.6|11091.6|11089.6|2673
1671007800000|2022-12-14 08:50:00|11098.6|11096.6|11094.1|11092.1|11101.1|11099.1|11089.6|11087.6|686
1671008100000|2022-12-14 08:55:00|11093.6|11091.6|11091.1|11089.1|11094.6|11092.6|11089.6|11087.6|7374
1671008400000|2022-12-14 09:00:00|11089.6|11087.6|11088.6|11086.6|11094.6|11092.6|11081.6|11079.6|242
1671008700000|2022-12-14 09:05:00|11089.1|11087.1|11097.1|11095.1|11097.6|11095.6|11084.6|11082.6|389
1671009000000|2022-12-14 09:10:00|11097.6|11095.6|11085.6|11083.6|11099.1|11097.1|11084.6|11082.6|202
1671009300000|2022-12-14 09:15:00|11085.1|11083.1|11089.6|11087.6|11092.6|11090.6|11081.1|11079.1|3206
1671009600000|2022-12-14 09:20:00|11090.1|11088.1|11100.6|11098.6|11100.6|11098.6|11085.1|11083.1|1531
1671009900000|2022-12-14 09:25:00|11101.1|11099.1|11100.1|11098.1|11105.1|11103.1|11094.6|11092.6|286
1671010200000|2022-12-14 09:30:00|11099.6|11097.6|11085.1|11083.1|11100.1|11098.1|11085.1|11083.1|270
1671010500000|2022-12-14 09:35:00|11084.6|11082.6|11087.1|11085.1|11096.6|11094.6|11081.1|11079.1|293
1671010800000|2022-12-14 09:40:00|11087.6|11085.6|11089.1|11087.1|11095.1|11093.1|11087.1|11085.1|183
1671011100000|2022-12-14 09:45:00|11088.6|11086.6|11089.1|11087.1|11095.1|11093.1|11087.1|11085.1|693
1671011400000|2022-12-14 09:50:00|11088.6|11086.6|11092.6|11090.6|11093.6|11091.6|11084.1|11082.1|439
1671011700000|2022-12-14 09:55:00|11092.1|11090.1|11098.1|11096.1|11098.1|11096.1|11091.1|11089.1|178
1671012000000|2022-12-14 10:00:00|11097.1|11095.1|11091.1|11089.1|11101.1|11099.1|11090.1|11088.1|414
1671012300000|2022-12-14 10:05:00|11091.6|11089.6|11096.1|11094.1|11098.1|11096.1|11090.1|11088.1|509
1671012600000|2022-12-14 10:10:00|11095.6|11093.6|11098.1|11096.1|11100.6|11098.6|11092.1|11090.1|358
1671012900000|2022-12-14 10:15:00|11097.6|11095.6|11099.6|11097.6|11100.6|11098.6|11093.6|11091.6|334
1671013200000|2022-12-14 10:20:00|11099.1|11097.1|11092.1|11090.1|11100.1|11098.1|11092.1|11090.1|373
1671013500000|2022-12-14 10:25:00|11091.6|11089.6|11100.6|11098.6|11102.6|11100.6|11090.1|11088.1|718
1671013800000|2022-12-14 10:30:00|11100.1|11098.1|11104.1|11102.1|11105.1|11103.1|11099.1|11097.1|74
1671014100000|2022-12-14 10:35:00|11104.6|11102.6|11100.6|11098.6|11104.6|11102.6|11096.1|11094.1|351
1671014400000|2022-12-14 10:40:00|11101.1|11099.1|11098.1|11096.1|11101.6|11099.6|11093.6|11091.6|75
1671014700000|2022-12-14 10:45:00|11103.1|11101.1|11103.6|11101.6|11107.6|11105.6|11102.1|11100.1|292
1671015000000|2022-12-14 10:50:00|11104.1|11102.1|11100.6|11098.6|11105.1|11103.1|11095.6|11093.6|218
1671015300000|2022-12-14 10:55:00|11100.1|11098.1|11102.6|11100.6|11105.1|11103.1|11099.6|11097.6|551
1671015600000|2022-12-14 11:00:00|11102.1|11100.1|11101.6|11099.6|11102.1|11100.1|11096.6|11094.6|52
1671015900000|2022-12-14 11:05:00|11101.1|11099.1|11098.6|11096.6|11102.1|11100.1|11097.6|11095.6|593
1671016200000|2022-12-14 11:10:00|11098.1|11096.1|11088.6|11086.6|11099.6|11097.6|11087.6|11085.6|74
1671016500000|2022-12-14 11:15:00|11089.1|11087.1|11091.6|11089.6|11093.6|11091.6|11088.1|11086.1|104
1671016800000|2022-12-14 11:20:00|11091.1|11089.1|11106.1|11104.1|11107.1|11105.1|11090.6|11088.6|117
1671017100000|2022-12-14 11:25:00|11105.1|11103.1|11106.1|11104.1|11106.6|11104.6|11100.6|11098.6|80
1671017400000|2022-12-14 11:30:00|11105.1|11103.1|11090.6|11088.6|11105.6|11103.6|11090.6|11088.6|160
1671017700000|2022-12-14 11:35:00|11091.1|11089.1|11095.6|11093.6|11095.6|11093.6|11089.6|11087.6|551
1671018000000|2022-12-14 11:40:00|11096.1|11094.1|11103.6|11101.6|11107.6|11105.6|11095.1|11093.1|80
1671018300000|2022-12-14 11:45:00|11103.1|11101.1|11097.6|11095.6|11104.6|11102.6|11096.1|11094.1|91
1671018600000|2022-12-14 11:50:00|11098.1|11096.1|11110.6|11108.6|11111.1|11109.1|11097.6|11095.6|162
1671018900000|2022-12-14 11:55:00|11111.1|11109.1|11107.1|11105.1|11112.6|11110.6|11103.6|11101.6|117
1671019200000|2022-12-14 12:00:00|11107.6|11105.6|11109.1|11107.1|11111.1|11109.1|11105.1|11103.1|136
1671019500000|2022-12-14 12:05:00|11109.6|11107.6|11108.6|11106.6|11110.1|11108.1|11106.1|11104.1|812
1671019800000|2022-12-14 12:10:00|11108.1|11106.1|11112.1|11110.1|11113.1|11111.1|11105.6|11103.6|87
1671020100000|2022-12-14 12:15:00|11112.6|11110.6|11118.1|11116.1|11118.6|11116.6|11111.6|11109.6|170
1671020400000|2022-12-14 12:20:00|11117.6|11115.6|11111.1|11109.1|11118.1|11116.1|11110.6|11108.6|106
1671020700000|2022-12-14 12:25:00|11111.6|11109.6|11109.1|11107.1|11113.1|11111.1|11107.1|11105.1|1099
1671021000000|2022-12-14 12:30:00|11108.6|11106.6|11108.1|11106.1|11110.6|11108.6|11104.1|11102.1|77
1671021300000|2022-12-14 12:35:00|11109.1|11107.1|11111.6|11109.6|11111.6|11109.6|11108.6|11106.6|56
1671021600000|2022-12-14 12:40:00|11111.1|11109.1|11107.1|11105.1|11112.1|11110.1|11106.1|11104.1|64
1671021900000|2022-12-14 12:45:00|11106.6|11104.6|11101.6|11099.6|11107.1|11105.1|11101.1|11099.1|232
1671022200000|2022-12-14 12:50:00|11102.1|11100.1|11099.1|11097.1|11102.6|11100.6|11098.1|11096.1|328
1671022500000|2022-12-14 12:55:00|11099.6|11097.6|11102.6|11100.6|11103.6|11101.6|11098.1|11096.1|41
1671022800000|2022-12-14 13:00:00|11103.6|11101.6|11100.1|11098.1|11107.1|11105.1|11098.6|11096.6|88
1671023100000|2022-12-14 13:05:00|11100.6|11098.6|11104.1|11102.1|11108.1|11106.1|11100.1|11098.1|78
1671023400000|2022-12-14 13:10:00|11104.6|11102.6|11096.8|11094.8|11104.6|11102.6|11094.8|11092.8|105
1671023700000|2022-12-14 13:15:00|11097.3|11095.3|11101.8|11099.8|11101.8|11099.8|11094.8|11092.8|1126
1671024000000|2022-12-14 13:20:00|11102.3|11100.3|11101.3|11099.3|11105.3|11103.3|11096.8|11094.8|1572
1671024300000|2022-12-14 13:25:00|11101.8|11099.8|11103.8|11101.8|11105.8|11103.8|11095.8|11093.8|117
1671024600000|2022-12-14 13:30:00|11104.3|11102.3|11113.8|11111.8|11115.8|11113.8|11102.8|11100.8|188
1671024900000|2022-12-14 13:35:00|11114.3|11112.3|11114.8|11112.8|11115.8|11113.8|11108.8|11106.8|128
1671025200000|2022-12-14 13:40:00|11114.3|11112.3|11118.3|11116.3|11120.3|11118.3|11113.8|11111.8|130
1671025500000|2022-12-14 13:45:00|11118.8|11116.8|11125.8|11123.8|11126.8|11124.8|11114.3|11112.3|300
1671025800000|2022-12-14 13:50:00|11125.3|11123.3|11129.3|11127.3|11129.3|11127.3|11122.3|11120.3|124
1671026100000|2022-12-14 13:55:00|11129.8|11127.8|11132.8|11130.8|11132.8|11130.8|11126.3|11124.3|97
1671026400000|2022-12-14 14:00:00|11132.3|11130.3|11127.8|11125.8|11135.3|11133.3|11127.8|11125.8|999
1671026700000|2022-12-14 14:05:00|11127.3|11125.3|11139.8|11137.8|11139.8|11137.8|11127.3|11125.3|220
1671027000000|2022-12-14 14:10:00|11139.3|11137.3|11140.8|11138.8|11143.3|11141.3|11138.3|11136.3|112
1671027300000|2022-12-14 14:15:00|11140.3|11138.3|11132.3|11130.3|11142.3|11140.3|11132.3|11130.3|356
1671027600000|2022-12-14 14:20:00|11131.8|11129.8|11133.8|11131.8|11134.8|11132.8|11130.3|11128.3|102
1671027900000|2022-12-14 14:25:00|11132.3|11130.3|11137.8|11135.8|11140.3|11138.3|11129.8|11127.8|231
1671028200000|2022-12-14 14:30:00|11137.3|11135.3|11138.3|11136.3|11138.3|11136.3|11127.8|11125.8|394
1671028500000|2022-12-14 14:35:00|11138.8|11136.8|11137.8|11135.8|11140.8|11138.8|11128.8|11126.8|741
1671028800000|2022-12-14 14:40:00|11137.3|11135.3|11137.3|11135.3|11137.8|11135.8|11131.3|11129.3|178
1671029100000|2022-12-14 14:45:00|11136.8|11134.8|11143.3|11141.3|11144.3|11142.3|11136.8|11134.8|227
1671029400000|2022-12-14 14:50:00|11143.8|11141.8|11145.3|11143.3|11150.3|11148.3|11141.8|11139.8|1093
1671029700000|2022-12-14 14:55:00|11145.8|11143.8|11149.3|11147.3|11149.3|11147.3|11139.8|11137.8|384
1671030000000|2022-12-14 15:00:00|11150.3|11148.3|11144.8|11142.8|11150.3|11148.3|11137.8|11135.8|4684
1671030300000|2022-12-14 15:05:00|11145.3|11143.3|11154.8|11152.8|11157.3|11155.3|11144.8|11142.8|264
1671030600000|2022-12-14 15:10:00|11154.4|11152.4|11152.9|11150.9|11157.9|11155.9|11151.4|11149.4|241
1671030900000|2022-12-14 15:15:00|11152.4|11150.4|11155.9|11153.9|11156.9|11154.9|11151.4|11149.4|1681
1671031200000|2022-12-14 15:20:00|11155.4|11153.4|11146.4|11144.4|11156.9|11154.9|11144.9|11142.9|827
1671031500000|2022-12-14 15:25:00|11146.9|11144.9|11157.9|11155.9|11159.9|11157.9|11146.9|11144.9|397
1671031800000|2022-12-14 15:30:00|11157.4|11155.4|11165.9|11163.9|11166.4|11164.4|11157.4|11155.4|277
1671032100000|2022-12-14 15:35:00|11165.4|11163.4|11168.9|11166.9|11172.4|11170.4|11164.4|11162.4|146
1671032400000|2022-12-14 15:40:00|11167.9|11165.9|11175.9|11173.9|11175.9|11173.9|11167.4|11165.4|134
1671032700000|2022-12-14 15:45:00|11175.4|11173.4|11171.4|11169.4|11176.4|11174.4|11169.4|11167.4|155
1671033000000|2022-12-14 15:50:00|11170.9|11168.9|11174.4|11172.4|11174.9|11172.9|11170.4|11168.4|757
1671033300000|2022-12-14 15:55:00|11173.9|11171.9|11165.4|11163.4|11174.4|11172.4|11162.4|11160.4|146
1671033600000|2022-12-14 16:00:00|11166.4|11164.4|11164.9|11162.9|11168.4|11166.4|11162.4|11160.4|168
1671033900000|2022-12-14 16:05:00|11164.4|11162.4|11161.9|11159.9|11166.4|11164.4|11160.9|11158.9|157
1671034200000|2022-12-14 16:10:00|11161.4|11159.4|11167.4|11165.4|11168.4|11166.4|11160.4|11158.4|404
1671034500000|2022-12-14 16:15:00|11166.9|11164.9|11162.9|11160.9|11166.9|11164.9|11160.4|11158.4|398
1671034800000|2022-12-14 16:20:00|11163.4|11161.4|11171.4|11169.4|11171.4|11169.4|11160.9|11158.9|218
1671035100000|2022-12-14 16:25:00|11172.4|11170.4|11159.4|11157.4|11172.4|11170.4|11154.9|11152.9|655
1671035400000|2022-12-14 16:30:00|11157.4|11155.4|11163.9|11161.9|11169.9|11167.9|11157.4|11155.4|1596
1671035700000|2022-12-14 16:35:00|11163.4|11161.4|11172.9|11170.9|11172.9|11170.9|11162.4|11160.4|813
1671036000000|2022-12-14 16:40:00|11171.9|11169.9|11168.4|11166.4|11172.9|11170.9|11167.4|11165.4|116
1671036300000|2022-12-14 16:45:00|11168.9|11166.9|11166.9|11164.9|11169.4|11167.4|11165.4|11163.4|25
1671036600000|2022-12-14 16:50:00|11166.4|11164.4|11163.9|11161.9|11168.9|11166.9|11161.9|11159.9|88
1671036900000|2022-12-14 16:55:00|11164.4|11162.4|11165.9|11163.9|11168.9|11166.9|11164.4|11162.4|741
1671037200000|2022-12-14 17:00:00|11166.4|11164.4|11162.9|11160.9|11168.9|11166.9|11162.4|11160.4|90
1671037500000|2022-12-14 17:05:00|11162.4|11160.4|11165.9|11163.9|11167.4|11165.4|11161.9|11159.9|13
1671037800000|2022-12-14 17:10:00|11166.4|11164.4|11162.9|11160.9|11166.4|11164.4|11161.4|11159.4|8
1671038100000|2022-12-14 17:15:00|11163.4|11161.4|11160.9|11158.9|11164.9|11162.9|11157.9|11155.9|16
1671038400000|2022-12-14 17:20:00|11161.4|11159.4|11168.9|11166.9|11169.9|11167.9|11161.4|11159.4|23
1671038700000|2022-12-14 17:25:00|11169.4|11167.4|11168.4|11166.4|11175.9|11173.9|11164.4|11162.4|47
1671039000000|2022-12-14 17:30:00|11168.9|11166.9|11170.4|11168.4|11170.9|11168.9|11167.4|11165.4|600
1671039300000|2022-12-14 17:35:00|11170.9|11168.9|11167.4|11165.4|11171.9|11169.9|11167.4|11165.4|37
1671039600000|2022-12-14 17:40:00|11166.9|11164.9|11167.9|11165.9|11168.4|11166.4|11165.9|11163.9|4618
1671039900000|2022-12-14 17:45:00|11167.4|11165.4|11166.4|11164.4|11167.9|11165.9|11164.4|11162.4|381
1671040200000|2022-12-14 17:50:00|11165.9|11163.9|11163.4|11161.4|11165.9|11163.9|11163.4|11161.4|149
1671040500000|2022-12-14 17:55:00|11164.4|11162.4|11162.9|11160.9|11165.9|11163.9|11161.4|11159.4|137
1671040800000|2022-12-14 18:00:00|11163.4|11161.4|11171.9|11169.9|11171.9|11169.9|11162.9|11160.9|2
1671041100000|2022-12-14 18:05:00|11172.4|11170.4|11174.9|11172.9|11174.9|11172.9|11171.9|11169.9|113
1671041400000|2022-12-14 18:10:00|11175.4|11173.4|11175.4|11173.4|11179.4|11177.4|11174.4|11172.4|703
1671041700000|2022-12-14 18:15:00|11175.9|11173.9|11171.9|11169.9|11175.9|11173.9|11170.4|11168.4|11
1671042000000|2022-12-14 18:20:00|11172.4|11170.4|11170.9|11168.9|11174.4|11172.4|11170.9|11168.9|14
1671042300000|2022-12-14 18:25:00|11170.4|11168.4|11172.9|11170.9|11173.9|11171.9|11170.4|11168.4|6
1671042600000|2022-12-14 18:30:00|11173.9|11171.9|11175.4|11173.4|11176.9|11174.9|11173.9|11171.9|8
1671042900000|2022-12-14 18:35:00|11175.9|11173.9|11177.9|11175.9|11178.9|11176.9|11173.4|11171.4|9
1671043200000|2022-12-14 18:40:00|11178.4|11176.4|11179.4|11177.4|11179.9|11177.9|11173.9|11171.9|7
1671043500000|2022-12-14 18:45:00|11178.9|11176.9|11178.9|11176.9|11182.4|11180.4|11178.4|11176.4|63
1671043800000|2022-12-14 18:50:00|11179.4|11177.4|11182.4|11180.4|11182.4|11180.4|11175.9|11173.9|6
1671044100000|2022-12-14 18:55:00|11183.4|11181.4|11164.4|11162.4|11189.4|11187.4|11154.9|11152.9|12
1671044400000|2022-12-14 19:00:00|11163.9|11161.9|11141.9|11139.9|11171.9|11169.9|11135.9|11133.9|10
1671044700000|2022-12-14 19:05:00|11141.4|11139.4|11125.4|11123.4|11141.4|11139.4|11119.4|11117.4|10
1671045000000|2022-12-14 19:10:00|11124.9|11122.9|11137.4|11135.4|11142.4|11140.4|11120.4|11118.4|11
1671045300000|2022-12-14 19:15:00|11137.9|11135.9|11137.9|11135.9|11143.9|11141.9|11130.9|11128.9|10
1671045600000|2022-12-14 19:20:00|11137.4|11135.4|11137.9|11135.9|11142.4|11140.4|11132.4|11130.4|3
1671045900000|2022-12-14 19:25:00|11137.4|11135.4|11138.4|11136.4|11144.9|11142.9|11135.4|11133.4|7
1671046200000|2022-12-14 19:30:00|11137.4|11135.4|11101.9|11099.9|11137.9|11135.9|11101.4|11099.4|14
1671046500000|2022-12-14 19:35:00|11101.4|11099.4|11111.9|11109.9|11113.4|11111.4|11099.4|11097.4|4
1671046800000|2022-12-14 19:40:00|11109.9|11107.9|11122.4|11120.4|11125.4|11123.4|11101.4|11099.4|6
1671047100000|2022-12-14 19:45:00|11121.9|11119.9|11111.9|11109.9|11122.9|11120.9|11100.9|11098.9|9
1671047400000|2022-12-14 19:50:00|11111.4|11109.4|11108.9|11106.9|11117.9|11115.9|11103.9|11101.9|0
1671047700000|2022-12-14 19:55:00|11109.4|11107.4|11117.4|11115.4|11117.9|11115.9|11108.9|11106.9|1
1671048000000|2022-12-14 20:00:00|11116.9|11114.9|11135.9|11133.9|11139.9|11137.9|11115.4|11113.4|7
1671048300000|2022-12-14 20:05:00|11136.4|11134.4|11117.9|11115.9|11136.4|11134.4|11114.9|11112.9|4
1671048600000|2022-12-14 20:10:00|11118.4|11116.4|11142.4|11140.4|11150.9|11148.9|11117.4|11115.4|16
1671048900000|2022-12-14 20:15:00|11141.9|11139.9|11128.9|11126.9|11143.4|11141.4|11117.4|11115.4|16
1671049200000|2022-12-14 20:20:00|11129.4|11127.4|11123.4|11121.4|11131.9|11129.9|11121.4|11119.4|0
1671049500000|2022-12-14 20:25:00|11123.9|11121.9|11101.4|11099.4|11123.9|11121.9|11101.4|11099.4|34
1671049800000|2022-12-14 20:30:00|11100.9|11098.9|11100.9|11098.9|11106.9|11104.9|11092.9|11090.9|179
1671050100000|2022-12-14 20:35:00|11101.9|11099.9|11102.4|11100.4|11105.9|11103.9|11093.4|11091.4|2
1671050400000|2022-12-14 20:40:00|11101.9|11099.9|11104.9|11102.9|11105.4|11103.4|11095.9|11093.9|1
1671050700000|2022-12-14 20:45:00|11104.4|11102.4|11104.4|11102.4|11107.9|11105.9|11100.4|11098.4|8
1671051000000|2022-12-14 20:50:00|11104.9|11102.9|11110.4|11108.4|11115.4|11113.4|11104.9|11102.9|13
1671051300000|2022-12-14 20:55:00|11109.9|11107.9|11095.2|11089.2|11110.4|11108.4|11094.2|11088.2|34
1671051600000|2022-12-14 21:00:00|11095|11089|11102.8|11096.8|11102.8|11096.8|11091.2|11085.2|0
1671051900000|2022-12-14 21:05:00|11103.3|11097.3|11114.8|11108.8|11116|11110|11102.8|11096.8|0
1671052200000|2022-12-14 21:10:00|11114.9|11108.9|11111.7|11105.7|11116.4|11110.4|11108.4|11102.4|0
1671052500000|2022-12-14 21:15:00|11111.3|11105.3|11113.3|11107.3|11113.3|11107.3|11110.7|11104.7|0
1671052800000|2022-12-14 21:20:00|11113.1|11107.1|11113.3|11107.3|11115.1|11109.1|11112.9|11106.9|0
1671053100000|2022-12-14 21:25:00|11113.6|11107.6|11111.3|11105.3|11115.1|11109.1|11111.3|11105.3|0
1671053400000|2022-12-14 21:30:00|11111.5|11105.5|11112|11106|11114.2|11108.2|11111.1|11105.1|0
1671053700000|2022-12-14 21:35:00|11111.5|11105.5|11109.1|11103.1|11112.4|11106.4|11109.1|11103.1|0
1671054000000|2022-12-14 21:40:00|11109.3|11103.3|11112.9|11106.9|11115.1|11109.1|11108.7|11102.7|0
1671054300000|2022-12-14 21:45:00|11113.3|11107.3|11112.9|11106.9|11113.8|11107.8|11111.1|11105.1|0
1671054600000|2022-12-14 21:50:00|11113.3|11107.3|11117.1|11111.1|11117.1|11111.1|11112.2|11106.2|0
1671054900000|2022-12-14 21:55:00|11117.3|11111.3|11112.7|11106.7|11118.9|11112.9|11112.7|11106.7|0
1671055200000|2022-12-14 22:00:00|11113.1|11107.1|11110|11104|11113.8|11107.8|11108.9|11102.9|0
1671055500000|2022-12-14 22:05:00|11110.2|11104.2|11110|11104|11110.9|11104.9|11109.1|11103.1|0
1671055800000|2022-12-14 22:10:00|11109.5|11103.5|11111.1|11105.1|11111.3|11105.3|11109.3|11103.3|0
1671056100000|2022-12-14 22:15:00|11110.9|11104.9|11111.5|11105.5|11112.4|11106.4|11110.7|11104.7|0
1671056400000|2022-12-14 22:20:00|11111.6|11105.6|11110.9|11104.9|11111.8|11105.8|11109.8|11103.8|0
1671056700000|2022-12-14 22:25:00|11111.3|11105.3|11112.4|11106.4|11113.1|11107.1|11110.7|11104.7|0
1671057000000|2022-12-14 22:30:00|11112.7|11106.7|11112.7|11106.7|11112.7|11106.7|11112.7|11106.7|0
1671057300000|2022-12-14 22:35:00|11112.9|11106.9|11113.1|11107.1|11113.1|11107.1|11112.7|11106.7|0
1671057600000|2022-12-14 22:40:00|11113.3|11107.3|11113.1|11107.1|11113.5|11107.5|11113.1|11107.1|0
1671057900000|2022-12-14 22:45:00|11112.9|11106.9|11112.7|11106.7|11113.1|11107.1|11112|11106|0
1671058200000|2022-12-14 22:50:00|11112.4|11106.4|11111.5|11105.5|11112.4|11106.4|11111.3|11105.3|0
1671058500000|2022-12-14 22:55:00|11111.3|11105.3|11111.5|11105.5|11111.6|11105.6|11111.1|11105.1|0
1671058800000|2022-12-14 23:00:00|11110.9|11104.9|11104.4|11098.4|11110.9|11104.9|11104|11098|0
1671059100000|2022-12-14 23:05:00|11104.2|11098.2|11107.3|11101.3|11107.3|11101.3|11104|11098|0
1671059400000|2022-12-14 23:10:00|11107.8|11101.8|11110.2|11104.2|11110.2|11104.2|11106|11100|0
1671059700000|2022-12-14 23:15:00|11110.7|11104.7|11112.9|11106.9|11114.2|11108.2|11109.5|11103.5|0
1671060000000|2022-12-14 23:20:00|11113.3|11107.3|11110.7|11104.7|11114.7|11108.7|11110.7|11104.7|0
1671060300000|2022-12-14 23:25:00|11111.1|11105.1|11115.1|11109.1|11116|11110|11110.2|11104.2|0
1671060600000|2022-12-14 23:30:00|11115.8|11109.8|11119.3|11113.3|11120|11114|11115.8|11109.8|0
1671060900000|2022-12-14 23:35:00|11118.9|11112.9|11118.5|11112.5|11120.2|11114.2|11118|11112|0
1671061200000|2022-12-14 23:40:00|11118.9|11112.9|11116.2|11110.2|11118.9|11112.9|11115.1|11109.1|0
1671061500000|2022-12-14 23:45:00|11115.8|11109.8|11115.1|11109.1|11117.6|11111.6|11114.7|11108.7|0
1671061800000|2022-12-14 23:50:00|11114.7|11108.7|11114.7|11108.7|11115.8|11109.8|11112.9|11106.9|0
1671062100000|2022-12-14 23:55:00|11114.4|11108.4|11111.5|11105.5|11114.4|11108.4|11111.1|11105.1|0
1671062400000|2022-12-15 00:00:00|11111.3|11105.3|11107.8|11101.8|11112|11106|11107.8|11101.8|0
1671062700000|2022-12-15 00:05:00|11107.7|11101.7|11108.2|11102.2|11110.7|11104.7|11106.9|11100.9|0
1671063000000|2022-12-15 00:10:00|11108|11102|11109.5|11103.5|11109.5|11103.5|11106.9|11100.9|0
1671063300000|2022-12-15 00:15:00|11109.6|11103.6|11120.8|11114.8|11120.8|11114.8|11109.5|11103.5|0
1671063600000|2022-12-15 00:20:00|11118.6|11112.6|11118.6|11112.6|11120.8|11114.8|11116.4|11110.4|0
1671063900000|2022-12-15 00:25:00|11120.8|11114.8|11125.1|11119.1|11125.2|11119.2|11120.8|11114.8|0
1671064200000|2022-12-15 00:30:00|11127.3|11121.3|11129.5|11123.5|11129.5|11123.5|11127.3|11121.3|0
1671064500000|2022-12-15 00:35:00|11131.7|11125.7|11133.8|11127.8|11133.8|11127.8|11131.6|11125.6|0
1671064800000|2022-12-15 00:40:00|11133.9|11127.9|11138.3|11132.3|11140.4|11134.4|11133.9|11127.9|0
1671065100000|2022-12-15 00:45:00|11138.2|11132.2|11136.1|11130.1|11138.3|11132.3|11136.1|11130.1|0
1671065400000|2022-12-15 00:50:00|11138.3|11132.3|11140.5|11134.5|11140.5|11134.5|11138.3|11132.3|0
1671065700000|2022-12-15 00:55:00|11140.4|11134.4|11142.6|11136.6|11142.6|11136.6|11140.4|11134.4|0
1671066000000|2022-12-15 01:00:00|11140.4|11134.4|11140.4|11134.4|11140.5|11134.5|11138.3|11132.3|0
1671066300000|2022-12-15 01:05:00|11140.5|11134.5|11136.1|11130.1|11140.5|11134.5|11136|11130|0
1671066600000|2022-12-15 01:10:00|11138.2|11132.2|11138.3|11132.3|11138.3|11132.3|11136.1|11130.1|0
1671066900000|2022-12-15 01:15:00|11138.2|11132.2|11133.9|11127.9|11138.3|11132.3|11133.8|11127.8|0
1671067200000|2022-12-15 01:20:00|11133.8|11127.8|11136|11130|11136|11130|11133.8|11127.8|0
1671067500000|2022-12-15 01:25:00|11138.2|11132.2|11140.4|11134.4|11140.4|11134.4|11136|11130|0
1671067800000|2022-12-15 01:30:00|11138.2|11132.2|11133.8|11127.8|11138.2|11132.2|11133.8|11127.8|0
1671068100000|2022-12-15 01:35:00|11131.6|11125.6|11125|11119|11131.7|11125.7|11125|11119|0
1671068400000|2022-12-15 01:40:00|11125.1|11119.1|11114.1|11108.1|11125.1|11119.1|11114|11108|0
1671068700000|2022-12-15 01:45:00|11114.1|11108.1|11114|11108|11114.1|11108.1|11114|11108|0
1671069000000|2022-12-15 01:50:00|11113.9|11107.9|11113.9|11107.9|11114|11108|11113.9|11107.9|0
1671069300000|2022-12-15 01:55:00|11114|11108|11116.1|11110.1|11116.2|11110.2|11113.9|11107.9|0
1671069600000|2022-12-15 02:00:00|11116.1|11110.1|11118.3|11112.3|11120.6|11114.6|11116.1|11110.1|0
1671069900000|2022-12-15 02:05:00|11118.4|11112.4|11120.5|11114.5|11120.5|11114.5|11118.3|11112.3|0
1671070200000|2022-12-15 02:10:00|11120.4|11114.4|11116.1|11110.1|11120.4|11114.4|11113.9|11107.9|0
1671070500000|2022-12-15 02:15:00|11116|11110|11116|11110|11116.1|11110.1|11113.9|11107.9|0
1671070800000|2022-12-15 02:20:00|11116.1|11110.1|11111.6|11105.6|11116.1|11110.1|11111.6|11105.6|0
1671071400000|2022-12-15 02:30:00|11109.4|11103.4|11111.7|11105.7|11111.7|11105.7|11107.3|11101.3|0
1671071700000|2022-12-15 02:35:00|11111.6|11105.6|11107.3|11101.3|11111.7|11105.7|11107.2|11101.2|0
1671072000000|2022-12-15 02:40:00|11107.2|11101.2|11113.9|11107.9|11113.9|11107.9|11107.2|11101.2|0
1671072300000|2022-12-15 02:45:00|11113.8|11107.8|11111.6|11105.6|11113.9|11107.9|11111.6|11105.6|0
1671072600000|2022-12-15 02:50:00|11111.7|11105.7|11113.8|11107.8|11113.9|11107.9|11111.6|11105.6|0
1671072900000|2022-12-15 02:55:00|11113.9|11107.9|11111.6|11105.6|11113.9|11107.9|11111.6|11105.6|0
1671073200000|2022-12-15 03:00:00|11109.4|11103.4|11105|11099|11109.4|11103.4|11104.9|11098.9|0
1671073500000|2022-12-15 03:05:00|11107.2|11101.2|11111.6|11105.6|11111.7|11105.7|11107.2|11101.2|0
1671073800000|2022-12-15 03:10:00|11111.7|11105.7|11111.7|11105.7|11111.7|11105.7|11111.6|11105.6|0
1671074100000|2022-12-15 03:15:00|11111.8|11105.8|11113.9|11107.9|11113.9|11107.9|11111.7|11105.7|0
1671074400000|2022-12-15 03:20:00|11114|11108|11116.1|11110.1|11116.1|11110.1|11113.9|11107.9|0
1671074700000|2022-12-15 03:25:00|11114|11108|11118.3|11112.3|11118.3|11112.3|11113.9|11107.9|0
1671075000000|2022-12-15 03:30:00|11119.3|11113.3|11124.7|11118.7|11124.8|11118.8|11118.3|11112.3|0
1671075300000|2022-12-15 03:35:00|11124.8|11118.8|11122.5|11116.5|11124.8|11118.8|11122.5|11116.5|0
1671075600000|2022-12-15 03:40:00|11122.6|11116.6|11124.8|11118.8|11124.8|11118.8|11122.5|11116.5|0
1671075900000|2022-12-15 03:45:00|11127|11121|11126.9|11120.9|11127|11121|11124.8|11118.8|0
1671076200000|2022-12-15 03:50:00|11127|11121|11124.7|11118.7|11127|11121|11124.7|11118.7|0
1671076500000|2022-12-15 03:55:00|11122.6|11116.6|11122.6|11116.6|11122.6|11116.6|11122.5|11116.5|0
1671076800000|2022-12-15 04:00:00|11123.7|11117.7|11118.1|11112.1|11124.8|11118.8|11118.1|11112.1|0
1671077100000|2022-12-15 04:05:00|11118.2|11112.2|11120.3|11114.3|11120.4|11114.4|11118.2|11112.2|0
1671077400000|2022-12-15 04:10:00|11118.1|11112.1|11118.1|11112.1|11118.1|11112.1|11118.1|11112.1|0
1671077700000|2022-12-15 04:15:00|11118.2|11112.2|11120.3|11114.3|11120.3|11114.3|11118.1|11112.1|0
1671078000000|2022-12-15 04:20:00|11120.4|11114.4|11122.5|11116.5|11122.5|11116.5|11120.3|11114.3|0
1671078300000|2022-12-15 04:25:00|11122.6|11116.6|11120.4|11114.4|11122.6|11116.6|11120.3|11114.3|0
1671078600000|2022-12-15 04:30:00|11120.3|11114.3|11120.3|11114.3|11120.4|11114.4|11120.3|11114.3|0
1671078900000|2022-12-15 04:35:00|11120.4|11114.4|11122.5|11116.5|11122.5|11116.5|11120.3|11114.3|0
1671079200000|2022-12-15 04:40:00|11120.3|11114.3|11120.4|11114.4|11120.4|11114.4|11120.3|11114.3|0
1671079500000|2022-12-15 04:45:00|11122.6|11116.6|11120.4|11114.4|11122.6|11116.6|11120.3|11114.3|0
1671079800000|2022-12-15 04:50:00|11120.5|11114.5|11122.6|11116.6|11122.6|11116.6|11120.4|11114.4|0
1671080100000|2022-12-15 04:55:00|11122.5|11116.5|11122.6|11116.6|11122.6|11116.6|11122.5|11116.5|0
1671080400000|2022-12-15 05:00:00|11122.5|11116.5|11118.2|11112.2|11122.5|11116.5|11118.1|11112.1|0
1671080700000|2022-12-15 05:05:00|11118.3|11112.3|11116.1|11110.1|11118.3|11112.3|11116.1|11110.1|0
1671081000000|2022-12-15 05:10:00|11116.2|11110.2|11118.3|11112.3|11120.6|11114.6|11116.1|11110.1|0
1671081300000|2022-12-15 05:15:00|11118.4|11112.4|11118.3|11112.3|11118.4|11112.4|11116.2|11110.2|0
1671081600000|2022-12-15 05:20:00|11118.4|11112.4|11120.5|11114.5|11120.5|11114.5|11118.4|11112.4|0
1671081900000|2022-12-15 05:25:00|11120.6|11114.6|11120.6|11114.6|11120.6|11114.6|11120.6|11114.6|0
1671082200000|2022-12-15 05:30:00|11120.5|11114.5|11118.4|11112.4|11120.5|11114.5|11118.3|11112.3|0
1671082500000|2022-12-15 05:35:00|11120.6|11114.6|11120.6|11114.6|11122.8|11116.8|11120.5|11114.5|0
1671082800000|2022-12-15 05:40:00|11120.5|11114.5|11120.6|11114.6|11120.6|11114.6|11118.4|11112.4|0
1671083100000|2022-12-15 05:45:00|11120.5|11114.5|11120.6|11114.6|11120.6|11114.6|11120.5|11114.5|0
1671083400000|2022-12-15 05:50:00|11120.3|11114.3|11120.3|11114.3|11120.3|11114.3|11120.3|11114.3|0
1671083700000|2022-12-15 05:55:00|11120.4|11114.4|11118.2|11112.2|11120.4|11114.4|11118.2|11112.2|0
1671084000000|2022-12-15 06:00:00|11118|11112|11118.2|11112.2|11118.2|11112.2|11115.9|11109.9|0
1671084300000|2022-12-15 06:05:00|11120.4|11114.4|11120.4|11114.4|11120.4|11114.4|11120.3|11114.3|0
1671084600000|2022-12-15 06:10:00|11122.6|11116.6|11118.1|11112.1|11122.6|11116.6|11118.1|11112.1|0
1671085200000|2022-12-15 06:20:00|11120.3|11114.3|11120.3|11114.3|11122.5|11116.5|11120.3|11114.3|0
1671085500000|2022-12-15 06:25:00|11118.2|11112.2|11118.1|11112.1|11118.2|11112.2|11118|11112|0
1671085800000|2022-12-15 06:30:00|11115.9|11109.9|11113.7|11107.7|11115.9|11109.9|11113.7|11107.7|0
1671086100000|2022-12-15 06:35:00|11113.6|11107.6|11111.5|11105.5|11113.7|11107.7|11111.5|11105.5|0
1671086400000|2022-12-15 06:40:00|11109.3|11103.3|11111.5|11105.5|11111.5|11105.5|11109.3|11103.3|0
1671086700000|2022-12-15 06:45:00|11109.3|11103.3|11109.3|11103.3|11109.4|11103.4|11109.3|11103.3|0
1671087000000|2022-12-15 06:50:00|11107.1|11101.1|11107.1|11101.1|11107.1|11101.1|11107.1|11101.1|0
1671087300000|2022-12-15 06:55:00|11107|11101|11107.9|11101.9|11107.9|11101.9|11104.9|11098.9|0
1671087600000|2022-12-15 07:00:00|11107.4|11105.4|11097.9|11095.9|11108.4|11106.4|11093.9|11091.9|35
1671087900000|2022-12-15 07:05:00|11098.4|11096.4|11090.4|11088.4|11098.4|11096.4|11089.4|11087.4|54
1671088200000|2022-12-15 07:10:00|11089.4|11087.4|11094.9|11092.9|11096.9|11094.9|11087.9|11085.9|153
1671088500000|2022-12-15 07:15:00|11094.4|11092.4|11089.4|11087.4|11097.9|11095.9|11089.4|11087.4|11
1671088800000|2022-12-15 07:20:00|11089.9|11087.9|11088.9|11086.9|11095.4|11093.4|11087.4|11085.4|36
1671089100000|2022-12-15 07:25:00|11089.4|11087.4|11090.4|11088.4|11093.4|11091.4|11088.9|11086.9|21
1671089400000|2022-12-15 07:30:00|11089.9|11087.9|11093.9|11091.9|11094.4|11092.4|11087.9|11085.9|20
1671089700000|2022-12-15 07:35:00|11095.9|11093.9|11086.9|11084.9|11101.9|11099.9|11084.9|11082.9|39
1671090000000|2022-12-15 07:40:00|11087.4|11085.4|11084.9|11082.9|11088.9|11086.9|11081.4|11079.4|20
1671090300000|2022-12-15 07:45:00|11084.4|11082.4|11080.4|11078.4|11084.4|11082.4|11077.4|11075.4|73
1671090600000|2022-12-15 07:50:00|11079.9|11077.9|11079.4|11077.4|11082.9|11080.9|11075.9|11073.9|789
1671090900000|2022-12-15 07:55:00|11078.9|11076.9|11075.9|11073.9|11084.9|11082.9|11075.9|11073.9|80
1671091200000|2022-12-15 08:00:00|11078.9|11076.9|11079.9|11077.9|11095.4|11093.4|11075.9|11073.9|898
1671091500000|2022-12-15 08:05:00|11077.9|11075.9|11083.9|11081.9|11089.9|11087.9|11071.9|11069.9|346
1671091800000|2022-12-15 08:10:00|11083.4|11081.4|11074.4|11072.4|11091.4|11089.4|11073.4|11071.4|353
1671092100000|2022-12-15 08:15:00|11074.9|11072.9|11039.9|11037.9|11074.9|11072.9|11039.9|11037.9|336
1671092400000|2022-12-15 08:20:00|11040.4|11038.4|11037.9|11035.9|11040.4|11038.4|11031.4|11029.4|285
1671092700000|2022-12-15 08:25:00|11038.4|11036.4|11031.9|11029.9|11043.4|11041.4|11031.9|11029.9|177
1671093000000|2022-12-15 08:30:00|11032.4|11030.4|11057.9|11055.9|11068.9|11066.9|11027.9|11025.9|343
1671093300000|2022-12-15 08:35:00|11057.4|11055.4|11056.4|11054.4|11062.4|11060.4|11051.9|11049.9|478
1671093600000|2022-12-15 08:40:00|11056.1|11054.1|11057.6|11055.6|11061.1|11059.1|11051.1|11049.1|237
1671093900000|2022-12-15 08:45:00|11057.1|11055.1|11062.6|11060.6|11064.1|11062.1|11056.1|11054.1|692
1671094200000|2022-12-15 08:50:00|11063.1|11061.1|11060.6|11058.6|11065.6|11063.6|11052.1|11050.1|156
1671094500000|2022-12-15 08:55:00|11061.1|11059.1|11058.6|11056.6|11066.1|11064.1|11056.6|11054.6|443
1671094800000|2022-12-15 09:00:00|11058.1|11056.1|11043.6|11041.6|11058.1|11056.1|11034.6|11032.6|151
1671095100000|2022-12-15 09:05:00|11044.6|11042.6|11045.1|11043.1|11048.1|11046.1|11040.6|11038.6|179
1671095400000|2022-12-15 09:10:00|11044.6|11042.6|11036.1|11034.1|11046.1|11044.1|11035.1|11033.1|138
1671095700000|2022-12-15 09:15:00|11035.6|11033.6|11024.1|11022.1|11037.1|11035.1|11014.6|11012.6|536
1671096000000|2022-12-15 09:20:00|11023.6|11021.6|11035.1|11033.1|11036.1|11034.1|11022.1|11020.1|745
1671096300000|2022-12-15 09:25:00|11034.6|11032.6|11027.1|11025.1|11034.6|11032.6|11026.1|11024.1|132
1671096600000|2022-12-15 09:30:00|11027.6|11025.6|11018.6|11016.6|11031.1|11029.1|11017.1|11015.1|640
1671096900000|2022-12-15 09:35:00|11019.1|11017.1|11013.1|11011.1|11022.1|11020.1|11010.1|11008.1|359
1671097200000|2022-12-15 09:40:00|11013.6|11011.6|11022.1|11020.1|11022.6|11020.6|11013.1|11011.1|215
1671097500000|2022-12-15 09:45:00|11022.6|11020.6|11036.1|11034.1|11036.6|11034.6|11014.6|11012.6|436
1671097800000|2022-12-15 09:50:00|11036.6|11034.6|11029.1|11027.1|11039.6|11037.6|11027.6|11025.6|85
1671098100000|2022-12-15 09:55:00|11028.6|11026.6|11037.1|11035.1|11038.6|11036.6|11026.6|11024.6|76
1671098400000|2022-12-15 10:00:00|11036.6|11034.6|11035.6|11033.6|11036.6|11034.6|11026.1|11024.1|104
1671098700000|2022-12-15 10:05:00|11035.1|11033.1|11044.1|11042.1|11046.6|11044.6|11035.1|11033.1|731
1671099000000|2022-12-15 10:10:00|11044.6|11042.6|11041.6|11039.6|11047.1|11045.1|11040.1|11038.1|806
1671099300000|2022-12-15 10:15:00|11041.1|11039.1|11048.6|11046.6|11048.6|11046.6|11037.1|11035.1|208
1671099600000|2022-12-15 10:20:00|11049.1|11047.1|11040.6|11038.6|11049.1|11047.1|11039.6|11037.6|96
1671099900000|2022-12-15 10:25:00|11040.1|11038.1|11042.6|11040.6|11044.6|11042.6|11039.6|11037.6|65
1671100200000|2022-12-15 10:30:00|11042.1|11040.1|11046.6|11044.6|11049.1|11047.1|11039.6|11037.6|231
1671100500000|2022-12-15 10:35:00|11047.6|11045.6|11055.1|11053.1|11056.1|11054.1|11046.6|11044.6|267
1671100800000|2022-12-15 10:40:00|11055.6|11053.6|11052.6|11050.6|11059.1|11057.1|11051.1|11049.1|149
1671101100000|2022-12-15 10:45:00|11052.1|11050.1|11049.1|11047.1|11055.6|11053.6|11047.1|11045.1|111
1671101400000|2022-12-15 10:50:00|11049.6|11047.6|11057.1|11055.1|11057.6|11055.6|11046.6|11044.6|155
1671101700000|2022-12-15 10:55:00|11057.6|11055.6|11052.6|11050.6|11057.6|11055.6|11050.1|11048.1|110
1671102000000|2022-12-15 11:00:00|11053.1|11051.1|11053.6|11051.6|11059.1|11057.1|11051.6|11049.6|176
1671102300000|2022-12-15 11:05:00|11054.1|11052.1|11058.6|11056.6|11060.1|11058.1|11053.6|11051.6|164
1671102600000|2022-12-15 11:10:00|11059.1|11057.1|11059.6|11057.6|11060.1|11058.1|11055.6|11053.6|64
1671102900000|2022-12-15 11:15:00|11059.1|11057.1|11060.1|11058.1|11063.6|11061.6|11057.1|11055.1|96
1671103200000|2022-12-15 11:20:00|11060.6|11058.6|11059.6|11057.6|11060.6|11058.6|11053.6|11051.6|42
1671103500000|2022-12-15 11:25:00|11059.1|11057.1|11060.1|11058.1|11062.1|11060.1|11055.1|11053.1|63
1671103800000|2022-12-15 11:30:00|11060.6|11058.6|11055.6|11053.6|11061.1|11059.1|11054.6|11052.6|49
1671104100000|2022-12-15 11:35:00|11056.1|11054.1|11059.1|11057.1|11060.1|11058.1|11053.1|11051.1|48
1671104400000|2022-12-15 11:40:00|11059.6|11057.6|11061.6|11059.6|11064.1|11062.1|11058.6|11056.6|46
1671104700000|2022-12-15 11:45:00|11062.1|11060.1|11063.6|11061.6|11064.6|11062.6|11059.6|11057.6|128
1671105000000|2022-12-15 11:50:00|11063.1|11061.1|11062.6|11060.6|11066.6|11064.6|11060.6|11058.6|104
1671105300000|2022-12-15 11:55:00|11063.1|11061.1|11062.6|11060.6|11063.6|11061.6|11060.1|11058.1|202
1671105600000|2022-12-15 12:00:00|11062.1|11060.1|11064.1|11062.1|11068.1|11066.1|11059.1|11057.1|149
1671105900000|2022-12-15 12:05:00|11064.6|11062.6|11058.6|11056.6|11065.6|11063.6|11053.1|11051.1|142
1671106200000|2022-12-15 12:10:00|11058.1|11056.1|11059.6|11057.6|11061.1|11059.1|11056.6|11054.6|121
1671106500000|2022-12-15 12:15:00|11059.1|11057.1|11059.6|11057.6|11063.1|11061.1|11056.6|11054.6|1829
1671106800000|2022-12-15 12:20:00|11060.1|11058.1|11052.6|11050.6|11061.1|11059.1|11052.1|11050.1|298
1671107100000|2022-12-15 12:25:00|11052.1|11050.1|11049.6|11047.6|11053.6|11051.6|11046.6|11044.6|73
1671107400000|2022-12-15 12:30:00|11049.1|11047.1|11040.1|11038.1|11049.6|11047.6|11036.6|11034.6|207
1671107700000|2022-12-15 12:35:00|11039.6|11037.6|11046.1|11044.1|11048.6|11046.6|11038.6|11036.6|60
1671108000000|2022-12-15 12:40:00|11046.3|11044.3|11043.8|11041.8|11046.8|11044.8|11042.3|11040.3|58
1671108300000|2022-12-15 12:45:00|11043.3|11041.3|11046.8|11044.8|11047.8|11045.8|11042.3|11040.3|92
1671108600000|2022-12-15 12:50:00|11046.3|11044.3|11051.8|11049.8|11051.8|11049.8|11043.8|11041.8|303
1671108900000|2022-12-15 12:55:00|11052.3|11050.3|11047.8|11045.8|11052.8|11050.8|11044.3|11042.3|52
1671109200000|2022-12-15 13:00:00|11048.3|11046.3|11049.8|11047.8|11049.8|11047.8|11043.8|11041.8|371
1671109500000|2022-12-15 13:05:00|11049.3|11047.3|11050.8|11048.8|11051.8|11049.8|11047.3|11045.3|376
1671109800000|2022-12-15 13:10:00|11049.8|11047.8|11049.3|11047.3|11055.3|11053.3|11047.3|11045.3|264
1671110100000|2022-12-15 13:15:00|11049.8|11047.8|11021.3|11019.3|11055.3|11053.3|11020.3|11018.3|194
1671110400000|2022-12-15 13:20:00|11022.8|11020.8|11008.3|11006.3|11025.3|11023.3|11007.3|11005.3|123
1671110700000|2022-12-15 13:25:00|11007.8|11005.8|10998.3|10996.3|11009.8|11007.8|10995.8|10993.8|166
1671111000000|2022-12-15 13:30:00|10998.8|10996.8|10991.3|10989.3|11000.8|10998.8|10989.3|10987.3|285
1671111300000|2022-12-15 13:35:00|10992.3|10990.3|10978.8|10976.8|10992.8|10990.8|10972.3|10970.3|745
1671111600000|2022-12-15 13:40:00|10978.3|10976.3|10991.3|10989.3|10994.3|10992.3|10972.3|10970.3|159
1671111900000|2022-12-15 13:45:00|10991.8|10989.8|10985.8|10983.8|10993.3|10991.3|10983.8|10981.8|83
1671112200000|2022-12-15 13:50:00|10986.3|10984.3|10975.8|10973.8|10989.8|10987.8|10969.3|10967.3|96
1671112500000|2022-12-15 13:55:00|10975.3|10973.3|10997.8|10995.8|10999.3|10997.3|10975.3|10973.3|165
1671112800000|2022-12-15 14:00:00|10996.8|10994.8|10994.3|10992.3|10998.8|10996.8|10982.3|10980.3|128
1671113100000|2022-12-15 14:05:00|10993.8|10991.8|10969.3|10967.3|10993.8|10991.8|10966.3|10964.3|95
1671113400000|2022-12-15 14:10:00|10968.3|10966.3|10957.8|10955.8|10968.3|10966.3|10951.8|10949.8|336
1671113700000|2022-12-15 14:15:00|10957.3|10955.3|10927.8|10925.8|10957.8|10955.8|10922.8|10920.8|391
1671114000000|2022-12-15 14:20:00|10927.3|10925.3|10945.8|10943.8|10950.3|10948.3|10927.3|10925.3|116
1671114300000|2022-12-15 14:25:00|10945.3|10943.3|10944.3|10942.3|10947.3|10945.3|10932.8|10930.8|820
1671114600000|2022-12-15 14:30:00|10943.8|10941.8|10918.8|10916.8|10952.8|10950.8|10917.3|10915.3|232
1671114900000|2022-12-15 14:35:00|10918.3|10916.3|10924.8|10922.8|10927.8|10925.8|10909.8|10907.8|261
1671115200000|2022-12-15 14:40:00|10924.3|10922.3|10930.3|10928.3|10930.3|10928.3|10910.8|10908.8|1022
1671115500000|2022-12-15 14:45:00|10931.3|10929.3|10900.8|10898.8|10934.3|10932.3|10899.8|10897.8|362
1671115800000|2022-12-15 14:50:00|10902.3|10900.3|10899.8|10897.8|10913.3|10911.3|10896.8|10894.8|483
1671116100000|2022-12-15 14:55:00|10900.3|10898.3|10894.3|10892.3|10908.8|10906.8|10884.8|10882.8|312
1671116400000|2022-12-15 15:00:00|10895.8|10893.8|10882.8|10880.8|10895.8|10893.8|10880.3|10878.3|247
1671116700000|2022-12-15 15:05:00|10883.3|10881.3|10890.8|10888.8|10894.3|10892.3|10883.3|10881.3|240
1671117000000|2022-12-15 15:10:00|10889.8|10887.8|10894.8|10892.8|10899.8|10897.8|10886.8|10884.8|488
1671117300000|2022-12-15 15:15:00|10895.3|10893.3|10902.8|10900.8|10907.3|10905.3|10889.3|10887.3|253
1671117600000|2022-12-15 15:20:00|10902.3|10900.3|10914.8|10912.8|10921.8|10919.8|10901.8|10899.8|474
1671117900000|2022-12-15 15:25:00|10914.3|10912.3|10912.8|10910.8|10923.8|10921.8|10909.3|10907.3|182
1671118200000|2022-12-15 15:30:00|10912.3|10910.3|10910.3|10908.3|10916.3|10914.3|10904.3|10902.3|451
1671118500000|2022-12-15 15:35:00|10910.8|10908.8|10910.8|10908.8|10914.3|10912.3|10904.3|10902.3|321
1671118800000|2022-12-15 15:40:00|10911.3|10909.3|10919.3|10917.3|10920.3|10918.3|10908.8|10906.8|250
1671119100000|2022-12-15 15:45:00|10918.8|10916.8|10913.8|10911.8|10924.3|10922.3|10913.8|10911.8|109
1671119400000|2022-12-15 15:50:00|10913.3|10911.3|10909.8|10907.8|10914.3|10912.3|10907.3|10905.3|141
1671119700000|2022-12-15 15:55:00|10910.3|10908.3|10906.3|10904.3|10910.3|10908.3|10903.3|10901.3|867
1671120000000|2022-12-15 16:00:00|10905.8|10903.8|10915.8|10913.8|10919.3|10917.3|10905.8|10903.8|215
1671120300000|2022-12-15 16:05:00|10915.3|10913.3|10905.3|10903.3|10915.3|10913.3|10900.8|10898.8|375
1671120600000|2022-12-15 16:10:00|10905.8|10903.8|10890.8|10888.8|10905.8|10903.8|10884.3|10882.3|454
1671120900000|2022-12-15 16:15:00|10890.3|10888.3|10893.8|10891.8|10898.8|10896.8|10884.3|10882.3|545
1671121200000|2022-12-15 16:20:00|10891.8|10889.8|10876.3|10874.3|10892.8|10890.8|10876.3|10874.3|552
1671121500000|2022-12-15 16:25:00|10876.8|10874.8|10880.3|10878.3|10880.3|10878.3|10865.8|10863.8|953
1671121800000|2022-12-15 16:30:00|10881.8|10879.8|10868.3|10866.3|10882.3|10880.3|10859.3|10857.3|930
1671122100000|2022-12-15 16:35:00|10867.8|10865.8|10876.8|10874.8|10876.8|10874.8|10864.8|10862.8|253
1671122400000|2022-12-15 16:40:00|10876.3|10874.3|10873.3|10871.3|10879.3|10877.3|10869.3|10867.3|139
1671122700000|2022-12-15 16:45:00|10874.8|10872.8|10862.8|10860.8|10877.8|10875.8|10862.8|10860.8|338
1671123000000|2022-12-15 16:50:00|10863.3|10861.3|10868.8|10866.8|10869.3|10867.3|10860.8|10858.8|122
1671123300000|2022-12-15 16:55:00|10869.3|10867.3|10868.8|10866.8|10870.3|10868.3|10865.8|10863.8|138
1671123600000|2022-12-15 17:00:00|10869.3|10867.3|10872.8|10870.8|10881.3|10879.3|10868.8|10866.8|104
1671123900000|2022-12-15 17:05:00|10872.3|10870.3|10871.8|10869.8|10877.3|10875.3|10869.3|10867.3|96
1671124200000|2022-12-15 17:10:00|10872.3|10870.3|10873.8|10871.8|10876.3|10874.3|10867.8|10865.8|74
1671124500000|2022-12-15 17:15:00|10873.3|10871.3|10872.3|10870.3|10875.3|10873.3|10870.8|10868.8|149
1671124800000|2022-12-15 17:20:00|10871.3|10869.3|10866.3|10864.3|10872.3|10870.3|10865.3|10863.3|46
1671125100000|2022-12-15 17:25:00|10866.8|10864.8|10872.8|10870.8|10872.8|10870.8|10866.3|10864.3|32
1671125400000|2022-12-15 17:30:00|10871.8|10869.8|10873.8|10871.8|10876.8|10874.8|10869.3|10867.3|9
1671125700000|2022-12-15 17:35:00|10874.3|10872.3|10869.3|10867.3|10876.8|10874.8|10868.3|10866.3|12
1671126000000|2022-12-15 17:40:00|10868.8|10866.8|10864.3|10862.3|10869.3|10867.3|10862.8|10860.8|11
1671126300000|2022-12-15 17:45:00|10864.8|10862.8|10869.3|10867.3|10869.3|10867.3|10861.3|10859.3|68
1671126600000|2022-12-15 17:50:00|10869.8|10867.8|10867.8|10865.8|10869.8|10867.8|10865.3|10863.3|18
1671126900000|2022-12-15 17:55:00|10867.3|10865.3|10864.8|10862.8|10869.3|10867.3|10861.8|10859.8|51
1671127200000|2022-12-15 18:00:00|10864.3|10862.3|10860.8|10858.8|10864.8|10862.8|10860.3|10858.3|24
1671127500000|2022-12-15 18:05:00|10861.3|10859.3|10857.3|10855.3|10862.3|10860.3|10854.8|10852.8|54
1671127800000|2022-12-15 18:10:00|10856.8|10854.8|10860.8|10858.8|10861.8|10859.8|10856.3|10854.3|28
1671128100000|2022-12-15 18:15:00|10861.3|10859.3|10862.3|10860.3|10867.8|10865.8|10861.3|10859.3|86
1671128400000|2022-12-15 18:20:00|10862.8|10860.8|10861.8|10859.8|10866.3|10864.3|10860.8|10858.8|11
1671128700000|2022-12-15 18:25:00|10862.3|10860.3|10866.3|10864.3|10869.8|10867.8|10860.8|10858.8|13
1671129000000|2022-12-15 18:30:00|10866.8|10864.8|10861.3|10859.3|10866.8|10864.8|10860.8|10858.8|15
1671129300000|2022-12-15 18:35:00|10860.8|10858.8|10863.3|10861.3|10864.3|10862.3|10859.3|10857.3|13
1671129600000|2022-12-15 18:40:00|10862.8|10860.8|10858.8|10856.8|10864.3|10862.3|10857.8|10855.8|22
1671129900000|2022-12-15 18:45:00|10859.3|10857.3|10858.3|10856.3|10860.8|10858.8|10856.3|10854.3|28
1671130200000|2022-12-15 18:50:00|10857.8|10855.8|10857.8|10855.8|10860.8|10858.8|10854.3|10852.3|17
1671130500000|2022-12-15 18:55:00|10859.3|10857.3|10857.8|10855.8|10860.3|10858.3|10857.3|10855.3|13
1671130800000|2022-12-15 19:00:00|10857.3|10855.3|10860.3|10858.3|10861.8|10859.8|10857.3|10855.3|46
1671131100000|2022-12-15 19:05:00|10859.3|10857.3|10858.8|10856.8|10866.3|10864.3|10858.8|10856.8|52
1671131400000|2022-12-15 19:10:00|10858.3|10856.3|10856.8|10854.8|10862.3|10860.3|10855.8|10853.8|18
1671131700000|2022-12-15 19:15:00|10856.3|10854.3|10860.3|10858.3|10860.8|10858.8|10853.8|10851.8|15
1671132000000|2022-12-15 19:20:00|10860.8|10858.8|10860.3|10858.3|10862.3|10860.3|10860.3|10858.3|6
1671132300000|2022-12-15 19:25:00|10860.8|10858.8|10859.3|10857.3|10862.3|10860.3|10858.8|10856.8|65
1671132600000|2022-12-15 19:30:00|10859.8|10857.8|10856.8|10854.8|10859.8|10857.8|10854.8|10852.8|110
1671132900000|2022-12-15 19:35:00|10856.3|10854.3|10857.3|10855.3|10861.3|10859.3|10853.3|10851.3|16
1671133200000|2022-12-15 19:40:00|10856.8|10854.8|10855.8|10853.8|10857.3|10855.3|10855.8|10853.8|11
1671133500000|2022-12-15 19:45:00|10856.3|10854.3|10854.3|10852.3|10856.8|10854.8|10853.8|10851.8|9
1671133800000|2022-12-15 19:50:00|10853.8|10851.8|10856.3|10854.3|10856.3|10854.3|10853.3|10851.3|36
1671134100000|2022-12-15 19:55:00|10855.8|10853.8|10858.3|10856.3|10858.3|10856.3|10855.3|10853.3|79
1671134400000|2022-12-15 20:00:00|10859.8|10857.8|10859.3|10857.3|10863.8|10861.8|10859.3|10857.3|21
1671134700000|2022-12-15 20:05:00|10859.8|10857.8|10858.8|10856.8|10860.3|10858.3|10856.8|10854.8|36
1671135000000|2022-12-15 20:10:00|10858.3|10856.3|10849.8|10847.8|10858.3|10856.3|10849.8|10847.8|45
1671135300000|2022-12-15 20:15:00|10849.3|10847.3|10847.8|10845.8|10850.3|10848.3|10847.8|10845.8|63
1671135600000|2022-12-15 20:20:00|10848.3|10846.3|10853.3|10851.3|10854.3|10852.3|10847.3|10845.3|28
1671135900000|2022-12-15 20:25:00|10853.8|10851.8|10857.8|10855.8|10857.8|10855.8|10849.3|10847.3|9
1671136200000|2022-12-15 20:30:00|10857.3|10855.3|10866.3|10864.3|10866.8|10864.8|10855.8|10853.8|15
1671136500000|2022-12-15 20:35:00|10864.8|10862.8|10854.8|10852.8|10865.3|10863.3|10851.3|10849.3|36
1671136800000|2022-12-15 20:40:00|10855.3|10853.3|10849.3|10847.3|10859.3|10857.3|10849.3|10847.3|26
1671137100000|2022-12-15 20:45:00|10849.8|10847.8|10849.8|10847.8|10855.8|10853.8|10848.3|10846.3|39
1671137400000|2022-12-15 20:50:00|10850.3|10848.3|10854.8|10852.8|10856.3|10854.3|10849.3|10847.3|60
1671137700000|2022-12-15 20:55:00|10854.3|10852.3|10856.3|10850.3|10857.3|10855.3|10850.8|10848.8|59
1671138000000|2022-12-15 21:00:00|10855|10849|10857.7|10851.7|10860.1|10854.1|10850.3|10844.3|0
1671138300000|2022-12-15 21:05:00|10857.9|10851.9|10855.9|10849.9|10859|10853|10855.4|10849.4|0
1671138600000|2022-12-15 21:10:00|10856.3|10850.3|10846|10840|10857.4|10851.4|10845.1|10839.1|0
1671138900000|2022-12-15 21:15:00|10845.5|10839.5|10839.5|10833.5|10846.9|10840.9|10839.5|10833.5|0
1671139200000|2022-12-15 21:20:00|10839.3|10833.3|10841.3|10835.3|10841.3|10835.3|10836.3|10830.3|0
1671139500000|2022-12-15 21:25:00|10841.1|10835.1|10841.3|10835.3|10841.3|10835.3|10840.4|10834.4|0
1671139800000|2022-12-15 21:30:00|10840.8|10834.8|10841.3|10835.3|10841.3|10835.3|10839|10833|0
1671140100000|2022-12-15 21:35:00|10841.1|10835.1|10842.8|10836.8|10845.1|10839.1|10840.4|10834.4|0
1671140400000|2022-12-15 21:40:00|10842.4|10836.4|10845.1|10839.1|10845.5|10839.5|10840.8|10834.8|0
1671140700000|2022-12-15 21:45:00|10845.5|10839.5|10847.3|10841.3|10848|10842|10843.5|10837.5|0
1671141000000|2022-12-15 21:50:00|10847.6|10841.6|10848|10842|10848.5|10842.5|10846|10840|0
1671141300000|2022-12-15 21:55:00|10847.6|10841.6|10845.8|10839.8|10848.5|10842.5|10845.5|10839.5|0
1671141600000|2022-12-15 22:00:00|10846.4|10840.4|10845.3|10839.3|10846.9|10840.9|10843.7|10837.7|0
1671141900000|2022-12-15 22:05:00|10844.9|10838.9|10844|10838|10844.9|10838.9|10844|10838|0
1671142200000|2022-12-15 22:10:00|10844.6|10838.6|10846.7|10840.7|10846.7|10840.7|10844.6|10838.6|0
1671142500000|2022-12-15 22:15:00|10846.6|10840.6|10844.4|10838.4|10846.6|10840.6|10844|10838|0
1671142800000|2022-12-15 22:20:00|10844.6|10838.6|10844.9|10838.9|10845.5|10839.5|10844|10838|0
1671143100000|2022-12-15 22:25:00|10844.4|10838.4|10844.6|10838.6|10844.6|10838.6|10843.7|10837.7|0
1671143400000|2022-12-15 22:30:00|10844.4|10838.4|10844|10838|10844.9|10838.9|10843.7|10837.7|0
1671143700000|2022-12-15 22:35:00|10843.7|10837.7|10842.8|10836.8|10843.7|10837.7|10841.9|10835.9|0
1671144000000|2022-12-15 22:40:00|10842.4|10836.4|10842.4|10836.4|10844.2|10838.2|10842.2|10836.2|0
1671144300000|2022-12-15 22:45:00|10841.7|10835.7|10842.2|10836.2|10842.6|10836.6|10841.7|10835.7|0
1671144600000|2022-12-15 22:50:00|10842.6|10836.6|10842.2|10836.2|10843.1|10837.1|10842.2|10836.2|0
1671144900000|2022-12-15 22:55:00|10842.4|10836.4|10842.6|10836.6|10842.9|10836.9|10842|10836|0
1671145200000|2022-12-15 23:00:00|10841.5|10835.5|10852.9|10846.9|10853.6|10847.6|10841.5|10835.5|0
1671145500000|2022-12-15 23:05:00|10852.5|10846.5|10851.2|10845.2|10855.2|10849.2|10850.3|10844.3|0
1671145800000|2022-12-15 23:10:00|10851.6|10845.6|10853.6|10847.6|10854.5|10848.5|10851.2|10845.2|0
1671146100000|2022-12-15 23:15:00|10853.8|10847.8|10853.6|10847.6|10855.4|10849.4|10852.9|10846.9|0
1671146400000|2022-12-15 23:20:00|10853.8|10847.8|10854.5|10848.5|10854.5|10848.5|10852|10846|0
1671146700000|2022-12-15 23:25:00|10854.7|10848.7|10852.9|10846.9|10855.2|10849.2|10852|10846|0
1671147000000|2022-12-15 23:30:00|10853|10847|10852|10846|10853.2|10847.2|10850.7|10844.7|0
1671147300000|2022-12-15 23:35:00|10851.8|10845.8|10850.3|10844.3|10853.6|10847.6|10849.8|10843.8|0
1671147600000|2022-12-15 23:40:00|10850.2|10844.2|10850.7|10844.7|10851.4|10845.4|10848|10842|0
1671147900000|2022-12-15 23:45:00|10850.3|10844.3|10849.4|10843.4|10854.1|10848.1|10848.9|10842.9|0
1671148200000|2022-12-15 23:50:00|10849.2|10843.2|10850.1|10844.1|10850.6|10844.6|10848.8|10842.8|0
1671148500000|2022-12-15 23:55:00|10850.6|10844.6|10852.8|10846.8|10853.5|10847.5|10850.1|10844.1|0
1671148800000|2022-12-16 00:00:00|10853.9|10847.9|10854.8|10848.8|10856.2|10850.2|10853.5|10847.5|0
1671149100000|2022-12-16 00:05:00|10855.1|10849.1|10856.2|10850.2|10856.6|10850.6|10854.6|10848.6|0
1671149400000|2022-12-16 00:10:00|10856.6|10850.6|10860.6|10854.6|10861|10855|10856.2|10850.2|0
1671149700000|2022-12-16 00:15:00|10860.1|10854.1|10854|10848|10861.7|10855.7|10851.9|10845.9|0
1671150000000|2022-12-16 00:20:00|10852.9|10846.9|10856.2|10850.2|10858.4|10852.4|10851.8|10845.8|0
1671150300000|2022-12-16 00:25:00|10858.3|10852.3|10856.2|10850.2|10858.4|10852.4|10856.1|10850.1|0
1671150600000|2022-12-16 00:30:00|10854|10848|10854|10848|10856.2|10850.2|10851.8|10845.8|0
1671150900000|2022-12-16 00:35:00|10853.9|10847.9|10860.5|10854.5|10860.5|10854.5|10853.9|10847.9|0
1671151200000|2022-12-16 00:40:00|10862.7|10856.7|10858.2|10852.2|10862.7|10856.7|10858.2|10852.2|0
1671151500000|2022-12-16 00:45:00|10858.3|10852.3|10858.3|10852.3|10858.3|10852.3|10853.8|10847.8|0
1671151800000|2022-12-16 00:50:00|10859.3|10853.3|10858.3|10852.3|10862.7|10856.7|10858.3|10852.3|0
1671152100000|2022-12-16 00:55:00|10858.2|10852.2|10860.4|10854.4|10860.4|10854.4|10858.2|10852.2|0
1671152400000|2022-12-16 01:00:00|10860.5|10854.5|10862.7|10856.7|10862.7|10856.7|10858.3|10852.3|0
1671152700000|2022-12-16 01:05:00|10860.5|10854.5|10858.3|10852.3|10862.7|10856.7|10858.2|10852.2|0
1671153000000|2022-12-16 01:10:00|10858.2|10852.2|10858.2|10852.2|10862.6|10856.6|10858.2|10852.2|0
1671153300000|2022-12-16 01:15:00|10860.4|10854.4|10860.3|10854.3|10862.5|10856.5|10858.1|10852.1|0
1671153600000|2022-12-16 01:20:00|10858.1|10852.1|10864.7|10858.7|10864.7|10858.7|10858.1|10852.1|0
1671153900000|2022-12-16 01:25:00|10864.8|10858.8|10860.3|10854.3|10866.9|10860.9|10860.3|10854.3|0
1671154200000|2022-12-16 01:30:00|10858.1|10852.1|10866.9|10860.9|10869.1|10863.1|10858.1|10852.1|0
1671154500000|2022-12-16 01:35:00|10869.1|10863.1|10871.3|10865.3|10871.3|10865.3|10869|10863|0
1671154800000|2022-12-16 01:40:00|10873.5|10867.5|10871.3|10865.3|10873.5|10867.5|10871.3|10865.3|0
1671155100000|2022-12-16 01:45:00|10873.5|10867.5|10867|10861|10873.5|10867.5|10866.9|10860.9|0
1671155400000|2022-12-16 01:50:00|10869.2|10863.2|10871.4|10865.4|10871.4|10865.4|10867|10861|0
1671155700000|2022-12-16 01:55:00|10869.2|10863.2|10867|10861|10869.2|10863.2|10866.9|10860.9|0
1671156000000|2022-12-16 02:00:00|10869.2|10863.2|10871.4|10865.4|10871.4|10865.4|10869.2|10863.2|0
1671156300000|2022-12-16 02:05:00|10871.3|10865.3|10873.6|10867.6|10875.8|10869.8|10869.2|10863.2|0
1671156600000|2022-12-16 02:10:00|10875.8|10869.8|10875.8|10869.8|10875.8|10869.8|10875.8|10869.8|0
1671156900000|2022-12-16 02:15:00|10878|10872|10880|10874|10882.2|10876.2|10876.9|10870.9|0
1671157200000|2022-12-16 02:20:00|10880.1|10874.1|10875.7|10869.7|10880.1|10874.1|10875.6|10869.6|0
1671157500000|2022-12-16 02:25:00|10875.6|10869.6|10880.1|10874.1|10880.1|10874.1|10875.6|10869.6|0
1671157800000|2022-12-16 02:30:00|10882.3|10876.3|10886.7|10880.7|10886.8|10880.8|10882.3|10876.3|0
1671158100000|2022-12-16 02:35:00|10886.8|10880.8|10884.6|10878.6|10886.8|10880.8|10882.4|10876.4|0
1671158400000|2022-12-16 02:40:00|10882.4|10876.4|10886.8|10880.8|10886.8|10880.8|10882.4|10876.4|0
1671158700000|2022-12-16 02:45:00|10884.6|10878.6|10884.6|10878.6|10886.8|10880.8|10884.6|10878.6|0
1671159000000|2022-12-16 02:50:00|10886.8|10880.8|10882.4|10876.4|10886.8|10880.8|10882.4|10876.4|0
1671159300000|2022-12-16 02:55:00|10884.6|10878.6|10882.4|10876.4|10884.6|10878.6|10882.3|10876.3|0
1671159600000|2022-12-16 03:00:00|10884.6|10878.6|10882.4|10876.4|10884.6|10878.6|10882.3|10876.3|0
1671159900000|2022-12-16 03:05:00|10882.3|10876.3|10882.3|10876.3|10882.4|10876.4|10880.1|10874.1|0
1671160200000|2022-12-16 03:10:00|10881.2|10875.2|10882.3|10876.3|10882.3|10876.3|10881.2|10875.2|0
1671160500000|2022-12-16 03:15:00|10882.4|10876.4|10882.4|10876.4|10884.6|10878.6|10882.3|10876.3|0
1671160800000|2022-12-16 03:20:00|10882.3|10876.3|10880.1|10874.1|10882.4|10876.4|10880.1|10874.1|0
1671161100000|2022-12-16 03:25:00|10880.2|10874.2|10877.9|10871.9|10880.2|10874.2|10877.9|10871.9|0
1671161400000|2022-12-16 03:30:00|10880.1|10874.1|10880.1|10874.1|10880.1|10874.1|10877.9|10871.9|0
1671161700000|2022-12-16 03:35:00|10879|10873|10877.9|10871.9|10880.1|10874.1|10877.9|10871.9|0
1671162000000|2022-12-16 03:40:00|10875.7|10869.7|10875.7|10869.7|10877.9|10871.9|10875.7|10869.7|0
1671162300000|2022-12-16 03:45:00|10877.9|10871.9|10875.7|10869.7|10877.9|10871.9|10875.6|10869.6|0
1671162600000|2022-12-16 03:50:00|10875.6|10869.6|10877.8|10871.8|10877.8|10871.8|10875.6|10869.6|0
1671162900000|2022-12-16 03:55:00|10875.6|10869.6|10875.6|10869.6|10875.6|10869.6|10875.6|10869.6|0
1671163200000|2022-12-16 04:00:00|10877.8|10871.8|10875.6|10869.6|10877.8|10871.8|10875.6|10869.6|0
1671163500000|2022-12-16 04:05:00|10875.5|10869.5|10873.4|10867.4|10875.6|10869.6|10873.4|10867.4|0
1671163800000|2022-12-16 04:10:00|10871.2|10865.2|10873.4|10867.4|10873.4|10867.4|10871.2|10865.2|0
1671164100000|2022-12-16 04:15:00|10871.2|10865.2|10869.1|10863.1|10871.3|10865.3|10869|10863|0
1671164400000|2022-12-16 04:20:00|10869|10863|10866.8|10860.8|10869|10863|10864.6|10858.6|0
1671164700000|2022-12-16 04:25:00|10866.7|10860.7|10866.8|10860.8|10866.8|10860.8|10864.5|10858.5|0
1671165000000|2022-12-16 04:30:00|10864.6|10858.6|10864.6|10858.6|10866.8|10860.8|10864.6|10858.6|0
1671165300000|2022-12-16 04:35:00|10864.5|10858.5|10862.4|10856.4|10864.6|10858.6|10862.4|10856.4|0
1671165600000|2022-12-16 04:40:00|10864.6|10858.6|10864.6|10858.6|10864.6|10858.6|10864.6|10858.6|0
1671165900000|2022-12-16 04:45:00|10864.5|10858.5|10864.6|10858.6|10864.6|10858.6|10864.5|10858.5|0
1671166200000|2022-12-16 04:50:00|10864.5|10858.5|10860.1|10854.1|10864.5|10858.5|10860.1|10854.1|0
1671166500000|2022-12-16 04:55:00|10858|10852|10857.9|10851.9|10858|10852|10855.7|10849.7|0
1671166800000|2022-12-16 05:00:00|10855.7|10849.7|10858|10852|10858|10852|10855.7|10849.7|0
1671167100000|2022-12-16 05:05:00|10860.2|10854.2|10860.2|10854.2|10862.4|10856.4|10860.2|10854.2|0
1671167400000|2022-12-16 05:10:00|10858|10852|10855.7|10849.7|10858|10852|10853.5|10847.5|0
1671167700000|2022-12-16 05:15:00|10857.9|10851.9|10857.9|10851.9|10860.1|10854.1|10857.9|10851.9|0
1671168000000|2022-12-16 05:20:00|10857.8|10851.8|10855.6|10849.6|10857.9|10851.9|10855.6|10849.6|0
1671168300000|2022-12-16 05:25:00|10857.8|10851.8|10860|10854|10862.3|10856.3|10857.8|10851.8|0
1671168600000|2022-12-16 05:30:00|10860.1|10854.1|10853.4|10847.4|10860.1|10854.1|10853.3|10847.3|0
1671168900000|2022-12-16 05:35:00|10853.3|10847.3|10858.5|10852.5|10858.5|10852.5|10853.3|10847.3|0
1671169200000|2022-12-16 05:40:00|10858.4|10852.4|10862.9|10856.9|10862.9|10856.9|10858.4|10852.4|0
1671169500000|2022-12-16 05:45:00|10864|10858|10862.9|10856.9|10865.1|10859.1|10862.9|10856.9|0
1671169800000|2022-12-16 05:50:00|10865.1|10859.1|10865.2|10859.2|10865.2|10859.2|10865.1|10859.1|0
1671170100000|2022-12-16 05:55:00|10865.3|10859.3|10869.7|10863.7|10869.7|10863.7|10865.3|10859.3|0
1671170400000|2022-12-16 06:00:00|10869.8|10863.8|10867.5|10861.5|10869.8|10863.8|10865.2|10859.2|0
1671170700000|2022-12-16 06:05:00|10866.4|10860.4|10858.7|10852.7|10867.5|10861.5|10858.6|10852.6|0
1671171000000|2022-12-16 06:10:00|10860.9|10854.9|10860.9|10854.9|10860.9|10854.9|10858.7|10852.7|0
1671171300000|2022-12-16 06:15:00|10858.7|10852.7|10860.9|10854.9|10861|10855|10856.4|10850.4|0
1671171600000|2022-12-16 06:20:00|10861|10855|10863.2|10857.2|10864.3|10858.3|10861|10855|0
1671171900000|2022-12-16 06:25:00|10863.1|10857.1|10860.9|10854.9|10863.2|10857.2|10860.9|10854.9|0
1671172200000|2022-12-16 06:30:00|10863.1|10857.1|10865.3|10859.3|10865.3|10859.3|10863.1|10857.1|0
1671172500000|2022-12-16 06:35:00|10867.5|10861.5|10869.7|10863.7|10869.7|10863.7|10867.5|10861.5|0
1671172800000|2022-12-16 06:40:00|10871.9|10865.9|10869.7|10863.7|10873|10867|10869.7|10863.7|0
1671173100000|2022-12-16 06:45:00|10871.8|10865.8|10873|10867|10874.1|10868.1|10871.8|10865.8|0
1671173400000|2022-12-16 06:50:00|10871.9|10865.9|10876.4|10870.4|10878.6|10872.6|10871.9|10865.9|0
1671173700000|2022-12-16 06:55:00|10878.6|10872.6|10880.8|10874.8|10880.8|10874.8|10876.4|10870.4|0
1671174000000|2022-12-16 07:00:00|10869.8|10867.8|10868.3|10866.3|10876.8|10874.8|10865.8|10863.8|139
1671174300000|2022-12-16 07:05:00|10867.8|10865.8|10855.8|10853.8|10868.3|10866.3|10854.3|10852.3|59
1671174600000|2022-12-16 07:10:00|10856.3|10854.3|10870.8|10868.8|10873.3|10871.3|10856.3|10854.3|186
1671174900000|2022-12-16 07:15:00|10870.3|10868.3|10867.8|10865.8|10870.3|10868.3|10862.8|10860.8|32
1671175200000|2022-12-16 07:20:00|10867.3|10865.3|10861.8|10859.8|10870.8|10868.8|10858.8|10856.8|80
1671175500000|2022-12-16 07:25:00|10861.3|10859.3|10865.8|10863.8|10866.3|10864.3|10857.8|10855.8|124
1671175800000|2022-12-16 07:30:00|10866.8|10864.8|10863.3|10861.3|10872.3|10870.3|10862.8|10860.8|191
1671176100000|2022-12-16 07:35:00|10862.8|10860.8|10870.8|10868.8|10872.8|10870.8|10861.8|10859.8|204
1671176400000|2022-12-16 07:40:00|10871.3|10869.3|10871.3|10869.3|10873.3|10871.3|10868.8|10866.8|142
1671176700000|2022-12-16 07:45:00|10870.8|10868.8|10866.8|10864.8|10871.8|10869.8|10862.8|10860.8|59
1671177000000|2022-12-16 07:50:00|10867.3|10865.3|10868.3|10866.3|10870.8|10868.8|10865.3|10863.3|163
1671177300000|2022-12-16 07:55:00|10867.8|10865.8|10886.8|10884.8|10887.8|10885.8|10865.8|10863.8|2660
1671177600000|2022-12-16 08:00:00|10886.3|10884.3|10907.3|10905.3|10917.8|10915.8|10884.3|10882.3|3275
1671177900000|2022-12-16 08:05:00|10905.8|10903.8|10895.8|10893.8|10915.8|10913.8|10890.8|10888.8|842
1671178200000|2022-12-16 08:10:00|10895.3|10893.3|10885.8|10883.8|10899.8|10897.8|10883.3|10881.3|523
1671178500000|2022-12-16 08:15:00|10885.3|10883.3|10874.8|10872.8|10887.8|10885.8|10873.8|10871.8|853
1671178800000|2022-12-16 08:20:00|10875.3|10873.3|10869.8|10867.8|10879.8|10877.8|10862.8|10860.8|392
1671179100000|2022-12-16 08:25:00|10869.3|10867.3|10848.8|10846.8|10869.3|10867.3|10847.3|10845.3|638
1671179400000|2022-12-16 08:30:00|10844.3|10842.3|10837.8|10835.8|10849.3|10847.3|10836.8|10834.8|470
1671179700000|2022-12-16 08:35:00|10837.3|10835.3|10851.8|10849.8|10851.8|10849.8|10837.3|10835.3|534
1671180000000|2022-12-16 08:40:00|10851.9|10849.9|10847.4|10845.4|10855.4|10853.4|10844.4|10842.4|363
1671180300000|2022-12-16 08:45:00|10847.9|10845.9|10838.4|10836.4|10848.9|10846.9|10836.9|10834.9|206
1671180600000|2022-12-16 08:50:00|10839.9|10837.9|10833.4|10831.4|10839.9|10837.9|10829.4|10827.4|285
1671180900000|2022-12-16 08:55:00|10833.9|10831.9|10828.9|10826.9|10839.9|10837.9|10828.4|10826.4|450
1671181200000|2022-12-16 09:00:00|10829.9|10827.9|10840.9|10838.9|10842.4|10840.4|10829.9|10827.9|221
1671181500000|2022-12-16 09:05:00|10843.9|10841.9|10844.9|10842.9|10847.9|10845.9|10837.4|10835.4|262
1671181800000|2022-12-16 09:10:00|10845.9|10843.9|10836.4|10834.4|10846.4|10844.4|10827.9|10825.9|245
1671182100000|2022-12-16 09:15:00|10835.4|10833.4|10836.9|10834.9|10837.9|10835.9|10827.9|10825.9|343
1671182400000|2022-12-16 09:20:00|10836.4|10834.4|10836.9|10834.9|10844.4|10842.4|10835.9|10833.9|210
1671182700000|2022-12-16 09:25:00|10837.4|10835.4|10840.4|10838.4|10843.4|10841.4|10831.4|10829.4|346
1671183000000|2022-12-16 09:30:00|10839.9|10837.9|10842.9|10840.9|10850.9|10848.9|10837.9|10835.9|277
1671183300000|2022-12-16 09:35:00|10842.4|10840.4|10833.9|10831.9|10845.9|10843.9|10831.9|10829.9|119
1671183600000|2022-12-16 09:40:00|10834.4|10832.4|10820.9|10818.9|10834.4|10832.4|10818.4|10816.4|145
1671183900000|2022-12-16 09:45:00|10820.4|10818.4|10841.9|10839.9|10843.9|10841.9|10819.9|10817.9|193
1671184200000|2022-12-16 09:50:00|10841.4|10839.4|10843.9|10841.9|10847.9|10845.9|10838.9|10836.9|126
1671184500000|2022-12-16 09:55:00|10844.9|10842.9|10838.9|10836.9|10844.9|10842.9|10831.4|10829.4|143
1671184800000|2022-12-16 10:00:00|10837.9|10835.9|10831.9|10829.9|10837.9|10835.9|10828.4|10826.4|304
1671185100000|2022-12-16 10:05:00|10832.4|10830.4|10829.9|10827.9|10839.9|10837.9|10822.4|10820.4|290
1671185400000|2022-12-16 10:10:00|10830.4|10828.4|10823.9|10821.9|10838.9|10836.9|10821.4|10819.4|264
1671185700000|2022-12-16 10:15:00|10823.4|10821.4|10809.9|10807.9|10825.4|10823.4|10807.4|10805.4|276
1671186000000|2022-12-16 10:20:00|10810.4|10808.4|10802.9|10800.9|10811.9|10809.9|10795.4|10793.4|410
1671186300000|2022-12-16 10:25:00|10803.4|10801.4|10796.4|10794.4|10803.4|10801.4|10794.9|10792.9|119
1671186600000|2022-12-16 10:30:00|10796.9|10794.9|10804.4|10802.4|10805.9|10803.9|10796.9|10794.9|142
1671186900000|2022-12-16 10:35:00|10804.9|10802.9|10813.9|10811.9|10813.9|10811.9|10804.4|10802.4|190
1671187200000|2022-12-16 10:40:00|10813.4|10811.4|10804.4|10802.4|10813.9|10811.9|10802.4|10800.4|159
1671187500000|2022-12-16 10:45:00|10803.9|10801.9|10792.4|10790.4|10804.4|10802.4|10789.9|10787.9|251
1671187800000|2022-12-16 10:50:00|10791.4|10789.4|10783.4|10781.4|10794.4|10792.4|10781.4|10779.4|435
1671188100000|2022-12-16 10:55:00|10782.9|10780.9|10782.4|10780.4|10789.4|10787.4|10779.4|10777.4|389
1671188400000|2022-12-16 11:00:00|10781.9|10779.9|10769.9|10767.9|10783.9|10781.9|10769.4|10767.4|198
1671188700000|2022-12-16 11:05:00|10769.4|10767.4|10775.4|10773.4|10780.4|10778.4|10767.9|10765.9|151
1671189000000|2022-12-16 11:10:00|10774.9|10772.9|10777.9|10775.9|10783.9|10781.9|10774.9|10772.9|159
1671189300000|2022-12-16 11:15:00|10777.4|10775.4|10787.4|10785.4|10788.9|10786.9|10777.4|10775.4|212
1671189600000|2022-12-16 11:20:00|10787.9|10785.9|10784.9|10782.9|10790.4|10788.4|10783.4|10781.4|203
1671189900000|2022-12-16 11:25:00|10785.4|10783.4|10793.4|10791.4|10797.4|10795.4|10784.9|10782.9|104
1671190200000|2022-12-16 11:30:00|10792.9|10790.9|10803.4|10801.4|10805.4|10803.4|10792.4|10790.4|171
1671190500000|2022-12-16 11:35:00|10802.9|10800.9|10810.4|10808.4|10811.4|10809.4|10796.9|10794.9|153
1671190800000|2022-12-16 11:40:00|10809.9|10807.9|10804.9|10802.9|10810.9|10808.9|10804.4|10802.4|153
1671191100000|2022-12-16 11:45:00|10804.4|10802.4|10795.9|10793.9|10804.4|10802.4|10794.4|10792.4|119
1671191400000|2022-12-16 11:50:00|10796.4|10794.4|10798.4|10796.4|10805.9|10803.9|10795.4|10793.4|262
1671191700000|2022-12-16 11:55:00|10798.9|10796.9|10798.4|10796.4|10800.4|10798.4|10794.9|10792.9|101
1671192000000|2022-12-16 12:00:00|10798.9|10796.9|10814.9|10812.9|10816.9|10814.9|10798.9|10796.9|555
1671192300000|2022-12-16 12:05:00|10814.4|10812.4|10808.9|10806.9|10820.4|10818.4|10806.9|10804.9|177
1671192600000|2022-12-16 12:10:00|10809.4|10807.4|10809.9|10807.9|10814.4|10812.4|10805.9|10803.9|187
1671192900000|2022-12-16 12:15:00|10810.4|10808.4|10819.9|10817.9|10820.4|10818.4|10809.9|10807.9|84
1671193200000|2022-12-16 12:20:00|10820.4|10818.4|10803.4|10801.4|10821.4|10819.4|10803.4|10801.4|100
1671193500000|2022-12-16 12:25:00|10802.9|10800.9|10799.4|10797.4|10805.9|10803.9|10797.4|10795.4|113
1671193800000|2022-12-16 12:30:00|10799.9|10797.9|10812.9|10810.9|10812.9|10810.9|10798.4|10796.4|134
1671194100000|2022-12-16 12:35:00|10813.4|10811.4|10821.9|10819.9|10823.4|10821.4|10811.9|10809.9|213
1671194400000|2022-12-16 12:40:00|10822.4|10820.4|10826.9|10824.9|10828.4|10826.4|10821.4|10819.4|81
1671194700000|2022-12-16 12:45:00|10826.4|10824.4|10825.4|10823.4|10830.4|10828.4|10824.9|10822.9|78
1671195000000|2022-12-16 12:50:00|10824.9|10822.9|10818.4|10816.4|10826.9|10824.9|10816.9|10814.9|101
1671195300000|2022-12-16 12:55:00|10818.9|10816.9|10825.4|10823.4|10825.4|10823.4|10815.9|10813.9|95
1671195600000|2022-12-16 13:00:00|10824.9|10822.9|10827.4|10825.4|10831.4|10829.4|10820.4|10818.4|94
1671195900000|2022-12-16 13:05:00|10827.9|10825.9|10816.9|10814.9|10829.9|10827.9|10816.4|10814.4|235
1671196200000|2022-12-16 13:10:00|10817.4|10815.4|10815.9|10813.9|10818.9|10816.9|10810.9|10808.9|247
1671196500000|2022-12-16 13:15:00|10815.4|10813.4|10808.9|10806.9|10818.4|10816.4|10808.9|10806.9|122
1671196800000|2022-12-16 13:20:00|10809.4|10807.4|10806.4|10804.4|10813.4|10811.4|10806.4|10804.4|133
1671197100000|2022-12-16 13:25:00|10806.9|10804.9|10807.9|10805.9|10812.4|10810.4|10803.9|10801.9|167
1671197400000|2022-12-16 13:30:00|10806.4|10804.4|10805.9|10803.9|10810.9|10808.9|10803.4|10801.4|187
1671197700000|2022-12-16 13:35:00|10805.4|10803.4|10797.4|10795.4|10805.4|10803.4|10796.9|10794.9|217
1671198000000|2022-12-16 13:40:00|10796.9|10794.9|10800.4|10798.4|10800.9|10798.9|10791.9|10789.9|203
1671198300000|2022-12-16 13:45:00|10799.9|10797.9|10806.9|10804.9|10811.9|10809.9|10795.4|10793.4|162
1671198600000|2022-12-16 13:50:00|10806.4|10804.4|10797.9|10795.9|10810.4|10808.4|10797.9|10795.9|193
1671198900000|2022-12-16 13:55:00|10798.9|10796.9|10803.4|10801.4|10805.9|10803.9|10795.9|10793.9|205
1671199200000|2022-12-16 14:00:00|10802.9|10800.9|10796.9|10794.9|10804.9|10802.9|10795.9|10793.9|205
1671199500000|2022-12-16 14:05:00|10797.9|10795.9|10791.9|10789.9|10800.9|10798.9|10791.9|10789.9|106
1671199800000|2022-12-16 14:10:00|10792.4|10790.4|10786.9|10784.9|10793.9|10791.9|10785.9|10783.9|159
1671200100000|2022-12-16 14:15:00|10787.4|10785.4|10795.9|10793.9|10795.9|10793.9|10782.9|10780.9|293
1671200400000|2022-12-16 14:20:00|10794.9|10792.9|10795.9|10793.9|10800.9|10798.9|10793.9|10791.9|152
1671200700000|2022-12-16 14:25:00|10795.4|10793.4|10804.4|10802.4|10807.4|10805.4|10792.9|10790.9|268
1671201000000|2022-12-16 14:30:00|10804.9|10802.9|10801.9|10799.9|10813.4|10811.4|10800.9|10798.9|499
1671201300000|2022-12-16 14:35:00|10802.4|10800.4|10802.9|10800.9|10813.4|10811.4|10800.9|10798.9|708
1671201600000|2022-12-16 14:40:00|10803.4|10801.4|10808.9|10806.9|10812.4|10810.4|10796.9|10794.9|176
1671201900000|2022-12-16 14:45:00|10814.4|10812.4|10820.9|10818.9|10821.4|10819.4|10808.4|10806.4|348
1671202200000|2022-12-16 14:50:00|10821.4|10819.4|10815.9|10813.9|10828.9|10826.9|10815.9|10813.9|176
1671202500000|2022-12-16 14:55:00|10816.4|10814.4|10819.4|10817.4|10826.4|10824.4|10814.9|10812.9|165
1671202800000|2022-12-16 15:00:00|10818.9|10816.9|10805.9|10803.9|10819.4|10817.4|10802.9|10800.9|392
1671203100000|2022-12-16 15:05:00|10806.4|10804.4|10786.9|10784.9|10807.9|10805.9|10782.9|10780.9|243
1671203400000|2022-12-16 15:10:00|10787.4|10785.4|10778.4|10776.4|10788.9|10786.9|10776.4|10774.4|309
1671203700000|2022-12-16 15:15:00|10777.4|10775.4|10774.9|10772.9|10783.4|10781.4|10770.4|10768.4|268
1671204000000|2022-12-16 15:20:00|10774.4|10772.4|10760.9|10758.9|10776.4|10774.4|10760.4|10758.4|178
1671204300000|2022-12-16 15:25:00|10761.4|10759.4|10750.4|10748.4|10761.9|10759.9|10750.4|10748.4|199
1671204600000|2022-12-16 15:30:00|10750.9|10748.9|10750.4|10748.4|10755.4|10753.4|10747.9|10745.9|214
1671204900000|2022-12-16 15:35:00|10750.9|10748.9|10757.9|10755.9|10761.4|10759.4|10745.4|10743.4|296
1671205200000|2022-12-16 15:40:00|10757.4|10755.4|10770.4|10768.4|10775.4|10773.4|10753.9|10751.9|307
1671205500000|2022-12-16 15:45:00|10770.9|10768.9|10767.4|10765.4|10773.4|10771.4|10765.9|10763.9|199
1671205800000|2022-12-16 15:50:00|10767.9|10765.9|10773.4|10771.4|10773.4|10771.4|10762.4|10760.4|184
1671206100000|2022-12-16 15:55:00|10772.9|10770.9|10777.9|10775.9|10779.4|10777.4|10771.9|10769.9|238
1671206400000|2022-12-16 16:00:00|10777.4|10775.4|10775.4|10773.4|10781.4|10779.4|10772.4|10770.4|405
1671206700000|2022-12-16 16:05:00|10774.9|10772.9|10781.4|10779.4|10785.4|10783.4|10773.4|10771.4|329
1671207000000|2022-12-16 16:10:00|10780.9|10778.9|10795.4|10793.4|10796.4|10794.4|10776.9|10774.9|533
1671207300000|2022-12-16 16:15:00|10793.4|10791.4|10782.4|10780.4|10798.4|10796.4|10780.4|10778.4|1007
1671207600000|2022-12-16 16:20:00|10781.4|10779.4|10765.4|10763.4|10782.4|10780.4|10763.4|10761.4|976
1671207900000|2022-12-16 16:25:00|10764.9|10762.9|10764.4|10762.4|10777.4|10775.4|10756.9|10754.9|2837
1671208200000|2022-12-16 16:30:00|10765.4|10763.4|10766.9|10764.9|10780.4|10778.4|10761.9|10759.9|1352
1671208500000|2022-12-16 16:35:00|10766.4|10764.4|10781.4|10779.4|10782.9|10780.9|10765.9|10763.9|348
1671208800000|2022-12-16 16:40:00|10780.9|10778.9|10759.9|10757.9|10781.4|10779.4|10759.4|10757.4|204
1671209100000|2022-12-16 16:45:00|10760.4|10758.4|10750.9|10748.9|10762.9|10760.9|10748.9|10746.9|947
1671209400000|2022-12-16 16:50:00|10750.4|10748.4|10749.4|10747.4|10754.9|10752.9|10747.4|10745.4|278
1671209700000|2022-12-16 16:55:00|10749.9|10747.9|10744.4|10742.4|10751.9|10749.9|10740.9|10738.9|143
1671210000000|2022-12-16 17:00:00|10745.4|10743.4|10751.4|10749.4|10752.4|10750.4|10744.9|10742.9|161
1671210300000|2022-12-16 17:05:00|10750.9|10748.9|10750.4|10748.4|10752.9|10750.9|10747.4|10745.4|38
1671210600000|2022-12-16 17:10:00|10749.9|10747.9|10747.4|10745.4|10754.4|10752.4|10744.9|10742.9|69
1671210900000|2022-12-16 17:15:00|10748.4|10746.4|10753.4|10751.4|10754.4|10752.4|10745.9|10743.9|28
1671211200000|2022-12-16 17:20:00|10753.9|10751.9|10750.4|10748.4|10754.9|10752.9|10741.4|10739.4|55
1671211500000|2022-12-16 17:25:00|10749.9|10747.9|10749.9|10747.9|10750.9|10748.9|10744.9|10742.9|66
1671211800000|2022-12-16 17:30:00|10749.4|10747.4|10752.9|10750.9|10754.4|10752.4|10747.9|10745.9|22
1671212100000|2022-12-16 17:35:00|10753.4|10751.4|10758.9|10756.9|10763.4|10761.4|10752.9|10750.9|26
1671212400000|2022-12-16 17:40:00|10758.4|10756.4|10751.4|10749.4|10758.9|10756.9|10750.9|10748.9|16
1671212700000|2022-12-16 17:45:00|10751.9|10749.9|10752.4|10750.4|10753.4|10751.4|10750.4|10748.4|11
1671213000000|2022-12-16 17:50:00|10750.9|10748.9|10750.9|10748.9|10752.9|10750.9|10749.4|10747.4|25
1671213300000|2022-12-16 17:55:00|10751.4|10749.4|10743.4|10741.4|10751.9|10749.9|10741.9|10739.9|15
1671213600000|2022-12-16 18:00:00|10742.9|10740.9|10749.9|10747.9|10750.4|10748.4|10742.9|10740.9|16
1671213900000|2022-12-16 18:05:00|10750.4|10748.4|10754.4|10752.4|10754.9|10752.9|10747.4|10745.4|11
1671214200000|2022-12-16 18:10:00|10753.9|10751.9|10750.9|10748.9|10757.4|10755.4|10749.9|10747.9|21
1671214500000|2022-12-16 18:15:00|10751.4|10749.4|10749.9|10747.9|10754.9|10752.9|10749.9|10747.9|7
1671214800000|2022-12-16 18:20:00|10748.9|10746.9|10749.9|10747.9|10751.4|10749.4|10746.4|10744.4|8
1671215100000|2022-12-16 18:25:00|10750.4|10748.4|10746.9|10744.9|10750.9|10748.9|10746.9|10744.9|21
1671215400000|2022-12-16 18:30:00|10747.9|10745.9|10757.4|10755.4|10757.4|10755.4|10745.4|10743.4|17
1671215700000|2022-12-16 18:35:00|10756.9|10754.9|10753.4|10751.4|10759.4|10757.4|10752.9|10750.9|30
1671216000000|2022-12-16 18:40:00|10752.9|10750.9|10754.4|10752.4|10757.4|10755.4|10752.4|10750.4|9
1671216300000|2022-12-16 18:45:00|10754.9|10752.9|10760.9|10758.9|10761.9|10759.9|10754.4|10752.4|2
1671216600000|2022-12-16 18:50:00|10760.4|10758.4|10758.4|10756.4|10761.4|10759.4|10756.9|10754.9|11
1671216900000|2022-12-16 18:55:00|10757.9|10755.9|10755.9|10753.9|10759.4|10757.4|10754.4|10752.4|8
1671217200000|2022-12-16 19:00:00|10755.4|10753.4|10759.9|10757.9|10761.4|10759.4|10754.9|10752.9|4
1671217500000|2022-12-16 19:05:00|10759.4|10757.4|10761.4|10759.4|10762.9|10760.9|10757.4|10755.4|7
1671217800000|2022-12-16 19:10:00|10761.9|10759.9|10767.4|10765.4|10770.4|10768.4|10760.9|10758.9|43
1671218100000|2022-12-16 19:15:00|10766.9|10764.9|10764.4|10762.4|10769.9|10767.9|10763.9|10761.9|9
1671218400000|2022-12-16 19:20:00|10763.9|10761.9|10757.9|10755.9|10764.9|10762.9|10754.9|10752.9|6
1671218700000|2022-12-16 19:25:00|10758.4|10756.4|10756.9|10754.9|10758.9|10756.9|10754.9|10752.9|0
1671219000000|2022-12-16 19:30:00|10757.4|10755.4|10753.9|10751.9|10757.9|10755.9|10753.4|10751.4|16
1671219300000|2022-12-16 19:35:00|10754.4|10752.4|10754.9|10752.9|10758.4|10756.4|10754.4|10752.4|6
1671219600000|2022-12-16 19:40:00|10755.4|10753.4|10757.9|10755.9|10757.9|10755.9|10754.9|10752.9|9
1671219900000|2022-12-16 19:45:00|10757.4|10755.4|10763.4|10761.4|10763.4|10761.4|10757.4|10755.4|12
1671220200000|2022-12-16 19:50:00|10764.4|10762.4|10770.9|10768.9|10770.9|10768.9|10764.4|10762.4|2
1671220500000|2022-12-16 19:55:00|10771.4|10769.4|10775.9|10773.9|10778.4|10776.4|10770.9|10768.9|13
1671220800000|2022-12-16 20:00:00|10774.9|10772.9|10773.4|10771.4|10780.9|10778.9|10773.4|10771.4|15
1671221100000|2022-12-16 20:05:00|10773.9|10771.9|10764.4|10762.4|10773.9|10771.9|10761.9|10759.9|8
1671221400000|2022-12-16 20:10:00|10763.9|10761.9|10774.4|10772.4|10776.9|10774.9|10763.9|10761.9|22
1671221700000|2022-12-16 20:15:00|10774.9|10772.9|10776.4|10774.4|10782.4|10780.4|10774.9|10772.9|32
1671222000000|2022-12-16 20:20:00|10777.9|10775.9|10779.9|10777.9|10781.4|10779.4|10777.9|10775.9|5
1671222300000|2022-12-16 20:25:00|10780.4|10778.4|10786.4|10784.4|10788.4|10786.4|10779.4|10777.4|22
1671222600000|2022-12-16 20:30:00|10787.9|10785.9|10791.4|10789.4|10793.9|10791.9|10786.9|10784.9|22
1671222900000|2022-12-16 20:35:00|10790.9|10788.9|10793.4|10791.4|10793.9|10791.9|10786.9|10784.9|30
1671223200000|2022-12-16 20:40:00|10792.9|10790.9|10791.4|10789.4|10795.9|10793.9|10791.4|10789.4|18
1671223500000|2022-12-16 20:45:00|10790.9|10788.9|10789.4|10787.4|10792.9|10790.9|10786.9|10784.9|34
1671223800000|2022-12-16 20:50:00|10789.9|10787.9|10791.9|10789.9|10791.9|10789.9|10783.4|10781.4|45
1671224100000|2022-12-16 20:55:00|10792.4|10790.4|10791.4|10785.4|10797.4|10795.4|10788.9|10784.3|58
1671224400000|2022-12-16 21:00:00|10790.5|10784.5|10781.5|10775.5|10792.3|10786.3|10772.6|10766.6|0
1671224700000|2022-12-16 21:05:00|10781.6|10775.6|10788.5|10782.5|10791|10785|10781.1|10775.1|0
1671225000000|2022-12-16 21:10:00|10789.2|10783.2|10781.1|10775.1|10789.9|10783.9|10780|10774|0
1671225300000|2022-12-16 21:15:00|10780.7|10774.7|10780.2|10774.2|10784.9|10778.9|10778.9|10772.9|0
1671225600000|2022-12-16 21:20:00|10780|10774|10777.3|10771.3|10781.1|10775.1|10775.5|10769.5|0
1671225900000|2022-12-16 21:25:00|10777.5|10771.5|10781.3|10775.3|10785.4|10779.4|10775|10769|0
1671226200000|2022-12-16 21:30:00|10781.1|10775.1|10775.5|10769.5|10781.1|10775.1|10775.5|10769.5|0
1671226500000|2022-12-16 21:35:00|10775.9|10769.9|10776.8|10770.8|10780.7|10774.7|10775.9|10769.9|0
1671226800000|2022-12-16 21:40:00|10776.9|10770.9|10776.4|10770.4|10779.8|10773.8|10775.9|10769.9|0
1671227100000|2022-12-16 21:45:00|10776.8|10770.8|10775.7|10769.7|10778.2|10772.2|10774.6|10768.6|0
1671227400000|2022-12-16 21:50:00|10775.9|10769.9|10778|10772|10778.9|10772.9|10774.1|10768.1|0
1671227700000|2022-12-16 21:55:00|10778.2|10772.2|10779.3|10773.3|10781.1|10775.1|10777.3|10771.3|0
1671404400000|2022-12-18 23:00:00|10790.8|10784.8|10789|10783|10791.9|10785.9|10786.5|10780.5|0
1671404700000|2022-12-18 23:05:00|10789.2|10783.2|10798.7|10792.7|10799.3|10793.3|10789.2|10783.2|0
1671405000000|2022-12-18 23:10:00|10798.9|10792.9|10801|10795|10802.6|10796.6|10798.6|10792.6|0
1671405300000|2022-12-18 23:15:00|10801.1|10795.1|10802.4|10796.4|10802.8|10796.8|10797.7|10791.7|0
1671405600000|2022-12-18 23:20:00|10802.8|10796.8|10804.5|10798.5|10805.1|10799.1|10802.7|10796.7|0
1671405900000|2022-12-18 23:25:00|10804.3|10798.3|10802.7|10796.7|10806.5|10800.5|10802.7|10796.7|0
1671406200000|2022-12-18 23:30:00|10802.5|10796.5|10800.4|10794.4|10802.7|10796.7|10798.9|10792.9|0
1671406500000|2022-12-18 23:35:00|10800.7|10794.7|10801.3|10795.3|10802.2|10796.2|10800.2|10794.2|0
1671406800000|2022-12-18 23:40:00|10801.6|10795.6|10800.4|10794.4|10801.6|10795.6|10799.3|10793.3|0
1671407100000|2022-12-18 23:45:00|10798.9|10792.9|10797.1|10791.1|10799.3|10793.3|10796.2|10790.2|0
1671407400000|2022-12-18 23:50:00|10796.6|10790.6|10797.5|10791.5|10798|10792|10796.6|10790.6|0
1671407700000|2022-12-18 23:55:00|10798|10792|10794.8|10788.8|10798.4|10792.4|10794.8|10788.8|0
1671408000000|2022-12-19 00:00:00|10795.3|10789.3|10800.5|10794.5|10801.6|10795.6|10795.3|10789.3|0
1671408300000|2022-12-19 00:05:00|10800.2|10794.2|10799.1|10793.1|10802|10796|10798.7|10792.7|0
1671408600000|2022-12-19 00:10:00|10799.4|10793.4|10798.8|10792.8|10801.8|10795.8|10797.8|10791.8|0
1671408900000|2022-12-19 00:15:00|10799|10793|10793.9|10787.9|10800.2|10794.2|10789.5|10783.5|0
1671409200000|2022-12-19 00:20:00|10795|10789|10791.7|10785.7|10796.1|10790.1|10787.3|10781.3|0
1671409500000|2022-12-19 00:25:00|10792.8|10786.8|10796.2|10790.2|10800.6|10794.6|10792.8|10786.8|0
1671409800000|2022-12-19 00:30:00|10795.1|10789.1|10791.7|10785.7|10796.2|10790.2|10791.7|10785.7|0
1671410100000|2022-12-19 00:35:00|10791.8|10785.8|10798.3|10792.3|10800.5|10794.5|10791.8|10785.8|0
1671410400000|2022-12-19 00:40:00|10796.1|10790.1|10798.4|10792.4|10798.4|10792.4|10796.1|10790.1|0
1671410700000|2022-12-19 00:45:00|10795.9|10789.9|10787|10781|10795.9|10789.9|10785.9|10779.9|0
1671411000000|2022-12-19 00:50:00|10789.2|10783.2|10789.2|10783.2|10789.2|10783.2|10787|10781|0
1671411300000|2022-12-19 00:55:00|10789.3|10783.3|10791.4|10785.4|10791.5|10785.5|10789.2|10783.2|0
1671411600000|2022-12-19 01:00:00|10791.8|10785.8|10800.5|10794.5|10804.9|10798.9|10789.5|10783.5|0
1671411900000|2022-12-19 01:05:00|10798.3|10792.3|10798.4|10792.4|10798.4|10792.4|10796.2|10790.2|0
1671412200000|2022-12-19 01:10:00|10800.6|10794.6|10805|10799|10805.1|10799.1|10798.3|10792.3|0
1671412500000|2022-12-19 01:15:00|10807.2|10801.2|10807.2|10801.2|10809.4|10803.4|10805|10799|0
1671412800000|2022-12-19 01:20:00|10805|10799|10809.4|10803.4|10809.4|10803.4|10805|10799|0
1671413100000|2022-12-19 01:25:00|10811.6|10805.6|10811.6|10805.6|10813.9|10807.9|10809.5|10803.5|0
1671413400000|2022-12-19 01:30:00|10811.7|10805.7|10813.9|10807.9|10816.1|10810.1|10811.7|10805.7|0
1671413700000|2022-12-19 01:35:00|10813.8|10807.8|10809.4|10803.4|10813.8|10807.8|10809.4|10803.4|0
1671414000000|2022-12-19 01:40:00|10807.2|10801.2|10805|10799|10811.6|10805.6|10802.8|10796.8|0
1671414300000|2022-12-19 01:45:00|10805.1|10799.1|10805|10799|10807.3|10801.3|10805|10799|0
1671414600000|2022-12-19 01:50:00|10802.8|10796.8|10800.6|10794.6|10805|10799|10800.6|10794.6|0
1671414900000|2022-12-19 01:55:00|10802.8|10796.8|10802.8|10796.8|10805|10799|10802.8|10796.8|0
1671415200000|2022-12-19 02:00:00|10805|10799|10802.8|10796.8|10805|10799|10802.8|10796.8|0
1671415500000|2022-12-19 02:05:00|10805|10799|10805|10799|10807.2|10801.2|10805|10799|0
1671415800000|2022-12-19 02:10:00|10804.9|10798.9|10802.8|10796.8|10805|10799|10802.7|10796.7|0
1671416100000|2022-12-19 02:15:00|10802.4|10796.4|10800.1|10794.1|10802.5|10796.5|10797.9|10791.9|0
1671416400000|2022-12-19 02:20:00|10798|10792|10798|10792|10800.2|10794.2|10797.9|10791.9|0
1671416700000|2022-12-19 02:25:00|10797.9|10791.9|10800.2|10794.2|10800.2|10794.2|10797.9|10791.9|0
1671417000000|2022-12-19 02:30:00|10800.1|10794.1|10798|10792|10800.2|10794.2|10798|10792|0
1671417300000|2022-12-19 02:35:00|10795.8|10789.8|10795.8|10789.8|10795.8|10789.8|10793.6|10787.6|0
1671417600000|2022-12-19 02:40:00|10795.7|10789.7|10797.9|10791.9|10797.9|10791.9|10793.6|10787.6|0
1671417900000|2022-12-19 02:45:00|10798.3|10792.3|10800.5|10794.5|10800.5|10794.5|10798.2|10792.2|0
1671418200000|2022-12-19 02:50:00|10802.6|10796.6|10804.8|10798.8|10804.9|10798.9|10802.6|10796.6|0
1671418500000|2022-12-19 02:55:00|10804.9|10798.9|10807|10801|10807.1|10801.1|10804.8|10798.8|0
1671418800000|2022-12-19 03:00:00|10807.1|10801.1|10807.1|10801.1|10807.1|10801.1|10804.9|10798.9|0
1671419100000|2022-12-19 03:05:00|10809.3|10803.3|10809.3|10803.3|10811.5|10805.5|10809.3|10803.3|0
1671419400000|2022-12-19 03:10:00|10811.5|10805.5|10807.1|10801.1|10811.5|10805.5|10807.1|10801.1|0
1671419700000|2022-12-19 03:15:00|10804.9|10798.9|10802.7|10796.7|10804.9|10798.9|10802.7|10796.7|0
1671420000000|2022-12-19 03:20:00|10803.8|10797.8|10802.7|10796.7|10804.9|10798.9|10802.7|10796.7|0
1671420300000|2022-12-19 03:25:00|10804.9|10798.9|10804.9|10798.9|10804.9|10798.9|10804.9|10798.9|0
1671420600000|2022-12-19 03:30:00|10802.7|10796.7|10802.7|10796.7|10802.7|10796.7|10802.7|10796.7|0
1671420900000|2022-12-19 03:35:00|10802.6|10796.6|10802.6|10796.6|10802.7|10796.7|10800.5|10794.5|0
1671421200000|2022-12-19 03:40:00|10801.6|10795.6|10802.7|10796.7|10802.7|10796.7|10801.6|10795.6|0
1671421500000|2022-12-19 03:45:00|10802.6|10796.6|10802.6|10796.6|10802.7|10796.7|10802.6|10796.6|0
1671421800000|2022-12-19 03:50:00|10802.7|10796.7|10802.7|10796.7|10804.9|10798.9|10802.7|10796.7|0
1671422100000|2022-12-19 03:55:00|10804.9|10798.9|10802.7|10796.7|10804.9|10798.9|10802.7|10796.7|0
1671422400000|2022-12-19 04:00:00|10802.8|10796.8|10804.9|10798.9|10804.9|10798.9|10802.8|10796.8|0
1671422700000|2022-12-19 04:05:00|10802.7|10796.7|10802.7|10796.7|10802.7|10796.7|10802.7|10796.7|0
1671423000000|2022-12-19 04:10:00|10804.9|10798.9|10804.8|10798.8|10804.9|10798.9|10804.8|10798.8|0
1671423300000|2022-12-19 04:15:00|10804.9|10798.9|10807.1|10801.1|10807.1|10801.1|10804.8|10798.8|0
1671423600000|2022-12-19 04:20:00|10804.9|10798.9|10804.9|10798.9|10804.9|10798.9|10804.9|10798.9|0
1671423900000|2022-12-19 04:25:00|10807.1|10801.1|10802.8|10796.8|10807.1|10801.1|10802.7|10796.7|0
1671424200000|2022-12-19 04:30:00|10802.7|10796.7|10802.8|10796.8|10802.8|10796.8|10802.7|10796.7|0
1671424500000|2022-12-19 04:35:00|10802.7|10796.7|10802.7|10796.7|10802.8|10796.8|10802.7|10796.7|0
1671424800000|2022-12-19 04:40:00|10802.8|10796.8|10802.7|10796.7|10804.9|10798.9|10802.7|10796.7|0
1671425100000|2022-12-19 04:45:00|10804.9|10798.9|10804.9|10798.9|10804.9|10798.9|10804.9|10798.9|0
1671425400000|2022-12-19 04:50:00|10807.1|10801.1|10804.9|10798.9|10807.1|10801.1|10804.9|10798.9|0
1671425700000|2022-12-19 04:55:00|10803.8|10797.8|10802.6|10796.6|10803.8|10797.8|10802.6|10796.6|0
1671426000000|2022-12-19 05:00:00|10800.4|10794.4|10798.3|10792.3|10800.5|10794.5|10798.3|10792.3|0
1671426300000|2022-12-19 05:05:00|10798.2|10792.2|10798.2|10792.2|10798.2|10792.2|10798.2|10792.2|0
1671426600000|2022-12-19 05:10:00|10797.1|10791.1|10791.6|10785.6|10797.1|10791.1|10791.5|10785.5|0
1671426900000|2022-12-19 05:15:00|10793.8|10787.8|10791.6|10785.6|10793.8|10787.8|10791.6|10785.6|0
1671427200000|2022-12-19 05:20:00|10793.8|10787.8|10791.6|10785.6|10793.8|10787.8|10791.5|10785.5|0
1671427800000|2022-12-19 05:30:00|10793.8|10787.8|10789.3|10783.3|10796|10790|10789.3|10783.3|0
1671428100000|2022-12-19 05:35:00|10789.2|10783.2|10784.8|10778.8|10789.2|10783.2|10784.8|10778.8|0
1671428400000|2022-12-19 05:40:00|10784.9|10778.9|10787|10781|10789.2|10783.2|10784.8|10778.8|0
1671428700000|2022-12-19 05:45:00|10787.1|10781.1|10791.5|10785.5|10793.7|10787.7|10787|10781|0
1671429000000|2022-12-19 05:50:00|10793.7|10787.7|10791.5|10785.5|10793.7|10787.7|10791.5|10785.5|0
1671429300000|2022-12-19 05:55:00|10793.7|10787.7|10792.6|10786.6|10793.7|10787.7|10791.4|10785.4|0
1671429600000|2022-12-19 06:00:00|10793.7|10787.7|10796|10790|10796|10790|10791.5|10785.5|0
1671429900000|2022-12-19 06:05:00|10794.9|10788.9|10795.9|10789.9|10796|10790|10793.7|10787.7|0
1671430200000|2022-12-19 06:10:00|10796|10790|10798.2|10792.2|10798.2|10792.2|10793.7|10787.7|0
1671430500000|2022-12-19 06:15:00|10797.1|10791.1|10800.4|10794.4|10802.6|10796.6|10796|10790|0
1671430800000|2022-12-19 06:20:00|10801.5|10795.5|10800.4|10794.4|10802.6|10796.6|10800.4|10794.4|0
1671431100000|2022-12-19 06:25:00|10802.6|10796.6|10802.6|10796.6|10802.7|10796.7|10800.4|10794.4|0
1671431400000|2022-12-19 06:30:00|10800.4|10794.4|10798.3|10792.3|10802.6|10796.6|10798.2|10792.2|0
1671431700000|2022-12-19 06:35:00|10799.3|10793.3|10800.5|10794.5|10800.5|10794.5|10799.3|10793.3|0
1671432000000|2022-12-19 06:40:00|10798.3|10792.3|10796.1|10790.1|10798.3|10792.3|10796.1|10790.1|0
1671432300000|2022-12-19 06:45:00|10798.3|10792.3|10798.3|10792.3|10800.5|10794.5|10796.1|10790.1|0
1671432600000|2022-12-19 06:50:00|10796.1|10790.1|10796.1|10790.1|10798.3|10792.3|10796.1|10790.1|0
1671432900000|2022-12-19 06:55:00|10798.3|10792.3|10803.9|10797.9|10805|10799|10796.1|10790.1|0
1671433200000|2022-12-19 07:00:00|10794.9|10792.9|10795.4|10793.4|10806.4|10804.4|10790.4|10788.4|35
1671433500000|2022-12-19 07:05:00|10794.9|10792.9|10799.9|10797.9|10803.4|10801.4|10792.4|10790.4|35
1671433800000|2022-12-19 07:10:00|10800.4|10798.4|10795.9|10793.9|10801.4|10799.4|10793.4|10791.4|33
1671434100000|2022-12-19 07:15:00|10795.4|10793.4|10788.4|10786.4|10795.9|10793.9|10786.4|10784.4|35
1671434400000|2022-12-19 07:20:00|10787.9|10785.9|10785.9|10783.9|10791.9|10789.9|10785.9|10783.9|42
1671434700000|2022-12-19 07:25:00|10786.4|10784.4|10789.9|10787.9|10792.9|10790.9|10782.4|10780.4|36
1671435000000|2022-12-19 07:30:00|10789.4|10787.4|10778.4|10776.4|10789.4|10787.4|10777.9|10775.9|37
1671435300000|2022-12-19 07:35:00|10779.9|10777.9|10783.9|10781.9|10783.9|10781.9|10776.9|10774.9|21
1671435600000|2022-12-19 07:40:00|10783.4|10781.4|10782.4|10780.4|10788.4|10786.4|10781.9|10779.9|22
1671435900000|2022-12-19 07:45:00|10781.9|10779.9|10777.4|10775.4|10783.9|10781.9|10775.9|10773.9|25
1671436200000|2022-12-19 07:50:00|10776.9|10774.9|10774.9|10772.9|10784.9|10782.9|10774.9|10772.9|52
1671436500000|2022-12-19 07:55:00|10775.4|10773.4|10781.9|10779.9|10782.4|10780.4|10775.4|10773.4|55
1671436800000|2022-12-19 08:00:00|10782.9|10780.9|10806.9|10804.9|10808.4|10806.4|10773.4|10771.4|1005
1671437100000|2022-12-19 08:05:00|10807.4|10805.4|10813.9|10811.9|10818.9|10816.9|10803.9|10801.9|331
1671437400000|2022-12-19 08:10:00|10815.9|10813.9|10829.9|10827.9|10830.9|10828.9|10815.9|10813.9|291
1671437700000|2022-12-19 08:15:00|10830.4|10828.4|10831.9|10829.9|10835.4|10833.4|10823.4|10821.4|213
1671438000000|2022-12-19 08:20:00|10831.4|10829.4|10815.4|10813.4|10842.4|10840.4|10815.4|10813.4|320
1671438300000|2022-12-19 08:25:00|10815.9|10813.9|10811.9|10809.9|10819.9|10817.9|10811.4|10809.4|243
1671438600000|2022-12-19 08:30:00|10811.4|10809.4|10789.4|10787.4|10811.4|10809.4|10787.9|10785.9|313
1671438900000|2022-12-19 08:35:00|10789.9|10787.9|10775.9|10773.9|10791.4|10789.4|10775.4|10773.4|311
1671439200000|2022-12-19 08:40:00|10776.2|10774.2|10792.7|10790.7|10795.2|10793.2|10776.2|10774.2|255
1671439500000|2022-12-19 08:45:00|10793.2|10791.2|10791.7|10789.7|10797.2|10795.2|10785.7|10783.7|271
1671439800000|2022-12-19 08:50:00|10792.2|10790.2|10790.2|10788.2|10795.7|10793.7|10786.2|10784.2|106
1671440100000|2022-12-19 08:55:00|10789.7|10787.7|10785.7|10783.7|10790.2|10788.2|10780.2|10778.2|193
1671440400000|2022-12-19 09:00:00|10786.2|10784.2|10782.2|10780.2|10794.7|10792.7|10776.7|10774.7|185
1671440700000|2022-12-19 09:05:00|10782.7|10780.7|10795.7|10793.7|10797.2|10795.2|10780.7|10778.7|162
1671441000000|2022-12-19 09:10:00|10795.2|10793.2|10785.7|10783.7|10798.7|10796.7|10785.7|10783.7|95
1671441300000|2022-12-19 09:15:00|10786.2|10784.2|10798.2|10796.2|10799.7|10797.7|10786.2|10784.2|110
1671441600000|2022-12-19 09:20:00|10797.7|10795.7|10795.7|10793.7|10802.7|10800.7|10793.2|10791.2|106
1671441900000|2022-12-19 09:25:00|10795.2|10793.2|10794.7|10792.7|10799.7|10797.7|10793.7|10791.7|139
1671442200000|2022-12-19 09:30:00|10795.2|10793.2|10784.7|10782.7|10796.2|10794.2|10781.2|10779.2|185
1671442500000|2022-12-19 09:35:00|10785.2|10783.2|10785.2|10783.2|10791.2|10789.2|10784.7|10782.7|289
1671442800000|2022-12-19 09:40:00|10785.7|10783.7|10776.7|10774.7|10785.7|10783.7|10772.7|10770.7|225
1671443100000|2022-12-19 09:45:00|10776.2|10774.2|10767.7|10765.7|10776.2|10774.2|10759.7|10757.7|446
1671443400000|2022-12-19 09:50:00|10768.2|10766.2|10780.2|10778.2|10781.7|10779.7|10766.7|10764.7|97
1671443700000|2022-12-19 09:55:00|10779.7|10777.7|10778.7|10776.7|10783.2|10781.2|10776.7|10774.7|172
1671444000000|2022-12-19 10:00:00|10779.2|10777.2|10773.7|10771.7|10780.7|10778.7|10771.7|10769.7|196
1671444300000|2022-12-19 10:05:00|10774.2|10772.2|10774.7|10772.7|10775.7|10773.7|10772.7|10770.7|65
1671444600000|2022-12-19 10:10:00|10775.2|10773.2|10784.2|10782.2|10787.2|10785.2|10773.7|10771.7|188
1671444900000|2022-12-19 10:15:00|10784.7|10782.7|10797.7|10795.7|10798.7|10796.7|10784.7|10782.7|207
1671445200000|2022-12-19 10:20:00|10798.2|10796.2|10801.7|10799.7|10805.2|10803.2|10797.7|10795.7|190
1671445500000|2022-12-19 10:25:00|10802.2|10800.2|10802.2|10800.2|10802.7|10800.7|10796.2|10794.2|133
1671445800000|2022-12-19 10:30:00|10801.7|10799.7|10809.7|10807.7|10810.7|10808.7|10801.7|10799.7|81
1671446100000|2022-12-19 10:35:00|10810.2|10808.2|10805.2|10803.2|10811.7|10809.7|10801.7|10799.7|99
1671446400000|2022-12-19 10:40:00|10805.7|10803.7|10805.2|10803.2|10807.7|10805.7|10800.7|10798.7|128
1671446700000|2022-12-19 10:45:00|10805.7|10803.7|10806.7|10804.7|10809.7|10807.7|10803.7|10801.7|111
1671447000000|2022-12-19 10:50:00|10807.2|10805.2|10804.7|10802.7|10809.2|10807.2|10800.2|10798.2|73
1671447300000|2022-12-19 10:55:00|10805.2|10803.2|10797.7|10795.7|10805.7|10803.7|10794.7|10792.7|97
1671447600000|2022-12-19 11:00:00|10798.2|10796.2|10795.7|10793.7|10799.2|10797.2|10795.7|10793.7|100
1671447900000|2022-12-19 11:05:00|10796.2|10794.2|10803.7|10801.7|10804.7|10802.7|10795.2|10793.2|112
1671448200000|2022-12-19 11:10:00|10804.2|10802.2|10805.7|10803.7|10808.7|10806.7|10803.7|10801.7|76
1671448500000|2022-12-19 11:15:00|10806.2|10804.2|10808.7|10806.7|10808.7|10806.7|10804.7|10802.7|89
1671448800000|2022-12-19 11:20:00|10809.2|10807.2|10811.2|10809.2|10813.7|10811.7|10808.2|10806.2|101
1671449100000|2022-12-19 11:25:00|10811.7|10809.7|10811.2|10809.2|10811.7|10809.7|10806.7|10804.7|69
1671449400000|2022-12-19 11:30:00|10810.7|10808.7|10807.7|10805.7|10814.7|10812.7|10805.7|10803.7|164
1671449700000|2022-12-19 11:35:00|10808.2|10806.2|10800.2|10798.2|10809.7|10807.7|10797.7|10795.7|95
1671450000000|2022-12-19 11:40:00|10799.7|10797.7|10796.7|10794.7|10799.7|10797.7|10794.7|10792.7|156
1671450300000|2022-12-19 11:45:00|10796.2|10794.2|10789.7|10787.7|10796.2|10794.2|10789.2|10787.2|97
1671450600000|2022-12-19 11:50:00|10790.7|10788.7|10792.2|10790.2|10794.7|10792.7|10787.7|10785.7|133
1671450900000|2022-12-19 11:55:00|10791.7|10789.7|10795.7|10793.7|10795.7|10793.7|10789.7|10787.7|154
1671451200000|2022-12-19 12:00:00|10795.2|10793.2|10792.7|10790.7|10795.2|10793.2|10790.7|10788.7|99
1671451500000|2022-12-19 12:05:00|10793.2|10791.2|10790.7|10788.7|10795.2|10793.2|10789.7|10787.7|112
1671451800000|2022-12-19 12:10:00|10790.2|10788.2|10800.2|10798.2|10800.2|10798.2|10789.2|10787.2|117
1671452100000|2022-12-19 12:15:00|10799.7|10797.7|10806.2|10804.2|10806.7|10804.7|10799.7|10797.7|107
1671452400000|2022-12-19 12:20:00|10806.7|10804.7|10810.2|10808.2|10810.7|10808.7|10806.2|10804.2|55
1671452700000|2022-12-19 12:25:00|10809.7|10807.7|10808.7|10806.7|10812.7|10810.7|10808.2|10806.2|105
1671453000000|2022-12-19 12:30:00|10808.2|10806.2|10811.7|10809.7|10811.7|10809.7|10803.7|10801.7|111
1671453300000|2022-12-19 12:35:00|10812.2|10810.2|10810.7|10808.7|10813.7|10811.7|10810.7|10808.7|46
1671453600000|2022-12-19 12:40:00|10810.4|10808.4|10809.4|10807.4|10811.9|10809.9|10809.4|10807.4|52
1671453900000|2022-12-19 12:45:00|10808.4|10806.4|10813.4|10811.4|10815.4|10813.4|10807.4|10805.4|53
1671454200000|2022-12-19 12:50:00|10812.4|10810.4|10808.9|10806.9|10815.4|10813.4|10807.4|10805.4|55
1671454500000|2022-12-19 12:55:00|10808.4|10806.4|10805.4|10803.4|10810.9|10808.9|10805.4|10803.4|46
1671454800000|2022-12-19 13:00:00|10804.9|10802.9|10806.4|10804.4|10807.4|10805.4|10802.4|10800.4|78
1671455100000|2022-12-19 13:05:00|10806.9|10804.9|10809.9|10807.9|10812.4|10810.4|10806.4|10804.4|102
1671455400000|2022-12-19 13:10:00|10810.4|10808.4|10806.4|10804.4|10811.4|10809.4|10806.4|10804.4|186
1671455700000|2022-12-19 13:15:00|10806.9|10804.9|10804.4|10802.4|10807.4|10805.4|10801.4|10799.4|149
1671456000000|2022-12-19 13:20:00|10803.9|10801.9|10800.4|10798.4|10806.4|10804.4|10800.4|10798.4|120
1671456300000|2022-12-19 13:25:00|10800.9|10798.9|10801.4|10799.4|10804.9|10802.9|10800.4|10798.4|138
1671456600000|2022-12-19 13:30:00|10800.9|10798.9|10807.4|10805.4|10809.9|10807.9|10800.9|10798.9|117
1671456900000|2022-12-19 13:35:00|10807.9|10805.9|10807.9|10805.9|10809.4|10807.4|10801.9|10799.9|139
1671457200000|2022-12-19 13:40:00|10808.4|10806.4|10796.4|10794.4|10808.4|10806.4|10796.4|10794.4|129
1671457500000|2022-12-19 13:45:00|10795.9|10793.9|10797.4|10795.4|10798.4|10796.4|10791.4|10789.4|133
1671457800000|2022-12-19 13:50:00|10796.9|10794.9|10795.9|10793.9|10799.9|10797.9|10792.4|10790.4|91
1671458100000|2022-12-19 13:55:00|10795.4|10793.4|10800.9|10798.9|10803.9|10801.9|10794.9|10792.9|197
1671458400000|2022-12-19 14:00:00|10801.4|10799.4|10803.4|10801.4|10807.9|10805.9|10801.4|10799.4|181
1671458700000|2022-12-19 14:05:00|10802.4|10800.4|10803.4|10801.4|10809.4|10807.4|10799.4|10797.4|212
1671459000000|2022-12-19 14:10:00|10802.9|10800.9|10795.9|10793.9|10803.4|10801.4|10795.9|10793.9|145
1671459300000|2022-12-19 14:15:00|10796.4|10794.4|10798.9|10796.9|10798.9|10796.9|10793.4|10791.4|181
1671459600000|2022-12-19 14:20:00|10799.4|10797.4|10803.4|10801.4|10803.4|10801.4|10797.9|10795.9|107
1671459900000|2022-12-19 14:25:00|10802.9|10800.9|10804.9|10802.9|10809.4|10807.4|10802.4|10800.4|210
1671460200000|2022-12-19 14:30:00|10805.4|10803.4|10804.4|10802.4|10810.4|10808.4|10800.9|10798.9|253
1671460500000|2022-12-19 14:35:00|10804.9|10802.9|10808.4|10806.4|10809.9|10807.9|10799.4|10797.4|122
1671460800000|2022-12-19 14:40:00|10808.9|10806.9|10801.9|10799.9|10811.4|10809.4|10798.4|10796.4|182
1671461100000|2022-12-19 14:45:00|10802.4|10800.4|10791.4|10789.4|10803.4|10801.4|10784.9|10782.9|490
1671461400000|2022-12-19 14:50:00|10790.9|10788.9|10792.4|10790.4|10794.4|10792.4|10786.4|10784.4|175
1671461700000|2022-12-19 14:55:00|10792.9|10790.9|10798.4|10796.4|10798.4|10796.4|10790.9|10788.9|135
1671462000000|2022-12-19 15:00:00|10797.9|10795.9|10791.4|10789.4|10799.4|10797.4|10788.9|10786.9|237
1671462300000|2022-12-19 15:05:00|10790.9|10788.9|10789.9|10787.9|10792.9|10790.9|10786.4|10784.4|200
1671462600000|2022-12-19 15:10:00|10791.2|10789.2|10797.7|10795.7|10798.7|10796.7|10791.2|10789.2|118
1671462900000|2022-12-19 15:15:00|10797.2|10795.2|10797.7|10795.7|10801.7|10799.7|10796.2|10794.2|85
1671463200000|2022-12-19 15:20:00|10796.7|10794.7|10806.2|10804.2|10806.7|10804.7|10796.2|10794.2|123
1671463500000|2022-12-19 15:25:00|10805.7|10803.7|10805.2|10803.2|10807.7|10805.7|10801.7|10799.7|169
1671463800000|2022-12-19 15:30:00|10804.7|10802.7|10796.7|10794.7|10806.7|10804.7|10795.7|10793.7|142
1671464100000|2022-12-19 15:35:00|10795.7|10793.7|10801.2|10799.2|10803.7|10801.7|10795.7|10793.7|160
1671464400000|2022-12-19 15:40:00|10800.7|10798.7|10794.7|10792.7|10804.7|10802.7|10794.7|10792.7|123
1671464700000|2022-12-19 15:45:00|10795.2|10793.2|10803.7|10801.7|10805.7|10803.7|10795.2|10793.2|190
1671465000000|2022-12-19 15:50:00|10803.2|10801.2|10794.7|10792.7|10804.7|10802.7|10793.2|10791.2|154
1671465300000|2022-12-19 15:55:00|10794.2|10792.2|10790.7|10788.7|10795.7|10793.7|10790.2|10788.2|149
1671465600000|2022-12-19 16:00:00|10791.2|10789.2|10790.7|10788.7|10791.7|10789.7|10786.2|10784.2|398
1671465900000|2022-12-19 16:05:00|10791.2|10789.2|10795.2|10793.2|10795.7|10793.7|10788.7|10786.7|226
1671466200000|2022-12-19 16:10:00|10794.7|10792.7|10790.7|10788.7|10796.7|10794.7|10789.7|10787.7|292
1671466500000|2022-12-19 16:15:00|10790.2|10788.2|10789.2|10787.2|10796.7|10794.7|10788.2|10786.2|674
1671466800000|2022-12-19 16:20:00|10787.7|10785.7|10776.7|10774.7|10788.7|10786.7|10771.7|10769.7|801
1671467100000|2022-12-19 16:25:00|10777.2|10775.2|10773.7|10771.7|10777.7|10775.7|10764.7|10762.7|1548
1671467400000|2022-12-19 16:30:00|10774.7|10772.7|10764.7|10762.7|10779.2|10777.2|10759.7|10757.7|792
1671467700000|2022-12-19 16:35:00|10765.2|10763.2|10762.2|10760.2|10767.2|10765.2|10761.7|10759.7|93
1671468000000|2022-12-19 16:40:00|10762.7|10760.7|10763.2|10761.2|10766.2|10764.2|10756.7|10754.7|115
1671468300000|2022-12-19 16:45:00|10763.7|10761.7|10765.2|10763.2|10765.7|10763.7|10762.2|10760.2|540
1671468600000|2022-12-19 16:50:00|10765.7|10763.7|10763.7|10761.7|10768.7|10766.7|10763.7|10761.7|59
1671468900000|2022-12-19 16:55:00|10764.2|10762.2|10760.7|10758.7|10764.7|10762.7|10759.2|10757.2|63
1671469200000|2022-12-19 17:00:00|10761.2|10759.2|10767.2|10765.2|10768.2|10766.2|10760.7|10758.7|32
1671469500000|2022-12-19 17:05:00|10766.7|10764.7|10767.2|10765.2|10769.2|10767.2|10765.2|10763.2|6
1671469800000|2022-12-19 17:10:00|10767.7|10765.7|10769.7|10767.7|10769.7|10767.7|10761.7|10759.7|25
1671470100000|2022-12-19 17:15:00|10769.2|10767.2|10767.2|10765.2|10769.2|10767.2|10765.7|10763.7|23
1671470400000|2022-12-19 17:20:00|10766.7|10764.7|10762.2|10760.2|10767.2|10765.2|10761.7|10759.7|36
1671470700000|2022-12-19 17:25:00|10761.7|10759.7|10763.7|10761.7|10765.7|10763.7|10761.7|10759.7|1
1671471000000|2022-12-19 17:30:00|10763.2|10761.2|10760.2|10758.2|10764.2|10762.2|10759.7|10757.7|17
1671471300000|2022-12-19 17:35:00|10760.7|10758.7|10763.2|10761.2|10764.2|10762.2|10760.2|10758.2|14
1671471600000|2022-12-19 17:40:00|10762.7|10760.7|10760.7|10758.7|10764.2|10762.2|10759.7|10757.7|7
1671471900000|2022-12-19 17:45:00|10760.2|10758.2|10764.2|10762.2|10767.2|10765.2|10759.7|10757.7|5
1671472200000|2022-12-19 17:50:00|10763.7|10761.7|10763.7|10761.7|10765.7|10763.7|10763.7|10761.7|8
1671472500000|2022-12-19 17:55:00|10763.2|10761.2|10760.7|10758.7|10763.2|10761.2|10758.2|10756.2|28
1671472800000|2022-12-19 18:00:00|10761.2|10759.2|10763.2|10761.2|10763.2|10761.2|10759.2|10757.2|7
1671473100000|2022-12-19 18:05:00|10762.7|10760.7|10759.7|10757.7|10762.7|10760.7|10757.2|10755.2|17
1671473400000|2022-12-19 18:10:00|10760.2|10758.2|10763.7|10761.7|10764.7|10762.7|10759.7|10757.7|12
1671473700000|2022-12-19 18:15:00|10764.2|10762.2|10762.2|10760.2|10764.2|10762.2|10759.2|10757.2|7
1671474000000|2022-12-19 18:20:00|10761.7|10759.7|10763.2|10761.2|10765.7|10763.7|10761.2|10759.2|6
1671474300000|2022-12-19 18:25:00|10764.7|10762.7|10759.7|10757.7|10765.7|10763.7|10758.2|10756.2|6
1671474600000|2022-12-19 18:30:00|10759.2|10757.2|10752.2|10750.2|10760.2|10758.2|10752.2|10750.2|29
1671474900000|2022-12-19 18:35:00|10752.7|10750.7|10753.2|10751.2|10754.7|10752.7|10750.7|10748.7|23
1671475200000|2022-12-19 18:40:00|10753.7|10751.7|10748.2|10746.2|10754.2|10752.2|10748.2|10746.2|23
1671475500000|2022-12-19 18:45:00|10748.7|10746.7|10745.7|10743.7|10749.7|10747.7|10743.7|10741.7|20
1671475800000|2022-12-19 18:50:00|10745.2|10743.2|10744.7|10742.7|10748.7|10746.7|10743.7|10741.7|10
1671476100000|2022-12-19 18:55:00|10745.2|10743.2|10743.2|10741.2|10745.2|10743.2|10740.7|10738.7|21
1671476400000|2022-12-19 19:00:00|10742.7|10740.7|10735.2|10733.2|10744.2|10742.2|10734.2|10732.2|35
1671476700000|2022-12-19 19:05:00|10734.7|10732.7|10740.2|10738.2|10740.7|10738.7|10734.7|10732.7|11
1671477000000|2022-12-19 19:10:00|10741.7|10739.7|10735.7|10733.7|10742.2|10740.2|10735.7|10733.7|21
1671477300000|2022-12-19 19:15:00|10735.2|10733.2|10732.2|10730.2|10737.2|10735.2|10731.2|10729.2|35
1671477600000|2022-12-19 19:20:00|10731.7|10729.7|10729.2|10727.2|10739.7|10737.7|10728.7|10726.7|30
1671477900000|2022-12-19 19:25:00|10728.7|10726.7|10725.7|10723.7|10731.2|10729.2|10725.7|10723.7|12
1671478200000|2022-12-19 19:30:00|10726.2|10724.2|10734.2|10732.2|10735.2|10733.2|10726.2|10724.2|29
1671478500000|2022-12-19 19:35:00|10734.7|10732.7|10730.7|10728.7|10734.7|10732.7|10728.7|10726.7|16
1671478800000|2022-12-19 19:40:00|10731.2|10729.2|10728.2|10726.2|10731.2|10729.2|10724.2|10722.2|23
1671479100000|2022-12-19 19:45:00|10728.7|10726.7|10726.7|10724.7|10736.2|10734.2|10725.2|10723.2|14
1671479400000|2022-12-19 19:50:00|10726.2|10724.2|10719.2|10717.2|10726.7|10724.7|10716.7|10714.7|12
1671479700000|2022-12-19 19:55:00|10718.7|10716.7|10722.2|10720.2|10724.7|10722.7|10717.7|10715.7|10
1671480000000|2022-12-19 20:00:00|10721.7|10719.7|10720.7|10718.7|10723.2|10721.2|10717.7|10715.7|15
1671480300000|2022-12-19 20:05:00|10720.2|10718.2|10726.7|10724.7|10727.2|10725.2|10720.2|10718.2|6
1671480600000|2022-12-19 20:10:00|10726.2|10724.2|10719.7|10717.7|10727.2|10725.2|10719.7|10717.7|42
1671480900000|2022-12-19 20:15:00|10720.2|10718.2|10725.2|10723.2|10725.2|10723.2|10719.7|10717.7|9
1671481200000|2022-12-19 20:20:00|10725.7|10723.7|10722.2|10720.2|10726.2|10724.2|10718.7|10716.7|14
1671481500000|2022-12-19 20:25:00|10722.7|10720.7|10721.2|10719.2|10723.7|10721.7|10720.2|10718.2|10
1671481800000|2022-12-19 20:30:00|10721.7|10719.7|10730.2|10728.2|10730.7|10728.7|10721.2|10719.2|14
1671482100000|2022-12-19 20:35:00|10729.7|10727.7|10728.2|10726.2|10735.7|10733.7|10727.7|10725.7|12
1671482400000|2022-12-19 20:40:00|10728.7|10726.7|10730.7|10728.7|10731.7|10729.7|10726.7|10724.7|15
1671482700000|2022-12-19 20:45:00|10730.2|10728.2|10735.7|10733.7|10738.7|10736.7|10730.2|10728.2|17
1671483000000|2022-12-19 20:50:00|10736.2|10734.2|10742.2|10740.2|10742.7|10740.7|10736.2|10734.2|35
1671483300000|2022-12-19 20:55:00|10741.7|10739.7|10743.7|10737.7|10745.9|10742.7|10741.2|10737.7|24
1671483600000|2022-12-19 21:00:00|10741.9|10735.9|10738.1|10732.1|10744.6|10738.6|10738.1|10732.1|0
1671483900000|2022-12-19 21:05:00|10737.7|10731.7|10741.3|10735.3|10741.3|10735.3|10736.1|10730.1|0
1671484200000|2022-12-19 21:10:00|10741.2|10735.2|10734.8|10728.8|10741.9|10735.9|10734.3|10728.3|0
1671484500000|2022-12-19 21:15:00|10734.5|10728.5|10734.3|10728.3|10736.6|10730.6|10733.9|10727.9|0
1671484800000|2022-12-19 21:20:00|10734.5|10728.5|10734.8|10728.8|10736.1|10730.1|10734.3|10728.3|0
1671485100000|2022-12-19 21:25:00|10734.5|10728.5|10734|10728|10734.8|10728.8|10733.4|10727.4|0
1671485400000|2022-12-19 21:30:00|10733.5|10727.5|10734.9|10728.9|10735.8|10729.8|10733.5|10727.5|0
1671485700000|2022-12-19 21:35:00|10735.3|10729.3|10735.8|10729.8|10735.8|10729.8|10733.1|10727.1|0
1671486000000|2022-12-19 21:40:00|10736.2|10730.2|10734.9|10728.9|10737.8|10731.8|10733.1|10727.1|0
1671486300000|2022-12-19 21:45:00|10735.1|10729.1|10733.5|10727.5|10735.8|10729.8|10733.1|10727.1|0
1671486600000|2022-12-19 21:50:00|10733.6|10727.6|10735.3|10729.3|10736.2|10730.2|10733.5|10727.5|0
1671486900000|2022-12-19 21:55:00|10735.4|10729.4|10737.8|10731.8|10737.8|10731.8|10734.9|10728.9|0
1671487200000|2022-12-19 22:00:00|10737.6|10731.6|10737.1|10731.1|10737.6|10731.6|10737.1|10731.1|0
1671487500000|2022-12-19 22:05:00|10737.4|10731.4|10737.4|10731.4|10737.4|10731.4|10737.1|10731.1|0
1671487800000|2022-12-19 22:10:00|10737.6|10731.6|10737.6|10731.6|10737.6|10731.6|10737.4|10731.4|0
1671488100000|2022-12-19 22:15:00|10737.8|10731.8|10737.4|10731.4|10738|10732|10737.1|10731.1|0
1671488400000|2022-12-19 22:20:00|10737.6|10731.6|10737.1|10731.1|10737.6|10731.6|10737.1|10731.1|0
1671488700000|2022-12-19 22:25:00|10737.4|10731.4|10737.6|10731.6|10737.6|10731.6|10737.4|10731.4|0
1671489000000|2022-12-19 22:30:00|10737.4|10731.4|10737.6|10731.6|10737.8|10731.8|10737.4|10731.4|0
1671489300000|2022-12-19 22:35:00|10737.4|10731.4|10737.8|10731.8|10738|10732|10737.4|10731.4|0
1671489600000|2022-12-19 22:40:00|10738|10732|10737.8|10731.8|10738|10732|10737.8|10731.8|0
1671489900000|2022-12-19 22:45:00|10738|10732|10737.8|10731.8|10738|10732|10737.8|10731.8|0
1671490200000|2022-12-19 22:50:00|10738|10732|10737.1|10731.1|10738|10732|10736.7|10730.7|0
1671490500000|2022-12-19 22:55:00|10737.4|10731.4|10737.1|10731.1|10739.3|10733.3|10736.9|10730.9|0
1671490800000|2022-12-19 23:00:00|10737.2|10731.2|10743.4|10737.4|10743.9|10737.9|10737.2|10731.2|0
1671491100000|2022-12-19 23:05:00|10743.2|10737.2|10742.5|10736.5|10743.9|10737.9|10740.5|10734.5|0
1671491400000|2022-12-19 23:10:00|10743|10737|10743.4|10737.4|10744.5|10738.5|10742.1|10736.1|0
1671491700000|2022-12-19 23:15:00|10743|10737|10746.8|10740.8|10747.2|10741.2|10743|10737|0
1671492000000|2022-12-19 23:20:00|10747.2|10741.2|10748.6|10742.6|10749.5|10743.5|10747|10741|0
1671492300000|2022-12-19 23:25:00|10749|10743|10748.6|10742.6|10749.9|10743.9|10748.1|10742.1|0
1671492600000|2022-12-19 23:30:00|10749|10743|10751.9|10745.9|10751.9|10745.9|10749|10743|0
1671492900000|2022-12-19 23:35:00|10751.7|10745.7|10752.4|10746.4|10753.7|10747.7|10749.9|10743.9|0
1671493200000|2022-12-19 23:40:00|10752.6|10746.6|10752.8|10746.8|10752.8|10746.8|10751.5|10745.5|0
1671493500000|2022-12-19 23:45:00|10753.3|10747.3|10757.5|10751.5|10758|10752|10752.8|10746.8|0
1671493800000|2022-12-19 23:50:00|10757.1|10751.1|10755.7|10749.7|10758|10752|10754.6|10748.6|0
1671494100000|2022-12-19 23:55:00|10755.1|10749.1|10755|10749|10755.7|10749.7|10752.8|10746.8|0
1671494400000|2022-12-20 00:00:00|10754.6|10748.6|10753.3|10747.3|10754.8|10748.8|10751.9|10745.9|0
1671494700000|2022-12-20 00:05:00|10752.8|10746.8|10753.7|10747.7|10754.2|10748.2|10751|10745|0
1671495000000|2022-12-20 00:10:00|10753.3|10747.3|10751.9|10745.9|10755.7|10749.7|10751|10745|0
1671495300000|2022-12-20 00:15:00|10751.7|10745.7|10757.2|10751.2|10757.2|10751.2|10751.5|10745.5|0
1671495600000|2022-12-20 00:20:00|10759.4|10753.4|10757.2|10751.2|10759.4|10753.4|10757.2|10751.2|0
1671495900000|2022-12-20 00:25:00|10758.3|10752.3|10755|10749|10759.4|10753.4|10754.9|10748.9|0
1671496200000|2022-12-20 00:30:00|10754.9|10748.9|10754.9|10748.9|10757.2|10751.2|10754.9|10748.9|0
1671496500000|2022-12-20 00:35:00|10755|10749|10754.9|10748.9|10755|10749|10754.9|10748.9|0
1671496800000|2022-12-20 00:40:00|10756|10750|10757.1|10751.1|10757.1|10751.1|10756|10750|0
1671497100000|2022-12-20 00:45:00|10759.3|10753.3|10759.3|10753.3|10761.5|10755.5|10759.3|10753.3|0
1671497400000|2022-12-20 00:50:00|10761.5|10755.5|10763.8|10757.8|10763.8|10757.8|10761.5|10755.5|0
1671497700000|2022-12-20 00:55:00|10761.6|10755.6|10766|10760|10766|10760|10761.6|10755.6|0
1671498000000|2022-12-20 01:00:00|10765.9|10759.9|10765.9|10759.9|10766|10760|10761.6|10755.6|0
1671498300000|2022-12-20 01:05:00|10764.8|10758.8|10766|10760|10766|10760|10763.7|10757.7|0
1671498600000|2022-12-20 01:10:00|10765.9|10759.9|10768.1|10762.1|10769.3|10763.3|10764.8|10758.8|0
1671498900000|2022-12-20 01:15:00|10768.2|10762.2|10768.2|10762.2|10768.2|10762.2|10765.9|10759.9|0
1671499200000|2022-12-20 01:20:00|10768.1|10762.1|10770.3|10764.3|10772.6|10766.6|10768.1|10762.1|0
1671499500000|2022-12-20 01:25:00|10770.4|10764.4|10770.4|10764.4|10770.4|10764.4|10770.3|10764.3|0
1671499800000|2022-12-20 01:30:00|10770.3|10764.3|10772.6|10766.6|10772.6|10766.6|10768.2|10762.2|0
1671500100000|2022-12-20 01:35:00|10770.4|10764.4|10765.9|10759.9|10770.4|10764.4|10763.8|10757.8|0
1671500400000|2022-12-20 01:40:00|10764.8|10758.8|10761.6|10755.6|10766|10760|10759.4|10753.4|0
1671500700000|2022-12-20 01:45:00|10760.5|10754.5|10759.4|10753.4|10761.6|10755.6|10759.4|10753.4|0
1671501000000|2022-12-20 01:50:00|10761.6|10755.6|10761.6|10755.6|10763.8|10757.8|10761.6|10755.6|0
1671501300000|2022-12-20 01:55:00|10762.7|10756.7|10766.1|10760.1|10766.1|10760.1|10762.7|10756.7|0
1671501600000|2022-12-20 02:00:00|10766|10760|10768.2|10762.2|10768.3|10762.3|10766|10760|0
1671501900000|2022-12-20 02:05:00|10766.1|10760.1|10766|10760|10766.1|10760.1|10761.6|10755.6|0
1671502200000|2022-12-20 02:10:00|10763.8|10757.8|10763.7|10757.7|10763.8|10757.8|10761.5|10755.5|0
1671502500000|2022-12-20 02:15:00|10763.8|10757.8|10763.8|10757.8|10763.8|10757.8|10763.7|10757.7|0
1671502800000|2022-12-20 02:20:00|10763.7|10757.7|10766|10760|10766|10760|10762.7|10756.7|0
1671503100000|2022-12-20 02:25:00|10763.8|10757.8|10761.5|10755.5|10765.9|10759.9|10761.5|10755.5|0
1671503400000|2022-12-20 02:30:00|10761.6|10755.6|10761.5|10755.5|10763.7|10757.7|10760.4|10754.4|0
1671503700000|2022-12-20 02:35:00|10761.6|10755.6|10763.8|10757.8|10763.8|10757.8|10761.6|10755.6|0
1671504000000|2022-12-20 02:40:00|10763.7|10757.7|10761.5|10755.5|10763.7|10757.7|10761.5|10755.5|0
1671504300000|2022-12-20 02:45:00|10761.6|10755.6|10763.8|10757.8|10766|10760|10761.5|10755.5|0
1671504600000|2022-12-20 02:50:00|10763.7|10757.7|10761.5|10755.5|10763.8|10757.8|10761.5|10755.5|0
1671504900000|2022-12-20 02:55:00|10761.6|10755.6|10763.8|10757.8|10763.8|10757.8|10761.6|10755.6|0
1671505200000|2022-12-20 03:00:00|10766|10760|10735|10729|10766|10760|10728.3|10722.3|0
1671505500000|2022-12-20 03:05:00|10735.1|10729.1|10703.8|10697.8|10735.1|10729.1|10703.8|10697.8|0
1671505800000|2022-12-20 03:10:00|10706|10700|10690.2|10684.2|10706|10700|10683.7|10677.7|0
1671506100000|2022-12-20 03:15:00|10691.3|10685.3|10683.2|10677.2|10697|10691|10679|10673|0
1671506400000|2022-12-20 03:20:00|10681|10675|10689.9|10683.9|10696.6|10690.6|10678.8|10672.8|0
1671506700000|2022-12-20 03:25:00|10688.8|10682.8|10687.8|10681.8|10694.4|10688.4|10685.5|10679.5|0
1671507000000|2022-12-20 03:30:00|10690|10684|10681.2|10675.2|10692.2|10686.2|10678.9|10672.9|0
1671507300000|2022-12-20 03:35:00|10683.4|10677.4|10687.9|10681.9|10696.7|10690.7|10681.2|10675.2|0
1671507600000|2022-12-20 03:40:00|10690.1|10684.1|10670.1|10664.1|10690.1|10684.1|10670.1|10664.1|0
1671507900000|2022-12-20 03:45:00|10667.9|10661.9|10668|10662|10674.4|10668.4|10659|10653|0
1671508200000|2022-12-20 03:50:00|10669|10663|10674.6|10668.6|10676.8|10670.8|10667.9|10661.9|0
1671508500000|2022-12-20 03:55:00|10674.5|10668.5|10672.3|10666.3|10677.9|10671.9|10672.3|10666.3|0
1671508800000|2022-12-20 04:00:00|10672.4|10666.4|10659.1|10653.1|10676.8|10670.8|10659.1|10653.1|0
1671509100000|2022-12-20 04:05:00|10659|10653|10659.1|10653.1|10659.1|10653.1|10650.2|10644.2|0
1671509400000|2022-12-20 04:10:00|10659.2|10653.2|10664.7|10658.7|10665.9|10659.9|10659.2|10653.2|0
1671509700000|2022-12-20 04:15:00|10665.8|10659.8|10661.3|10655.3|10665.8|10659.8|10659.1|10653.1|0
1671510000000|2022-12-20 04:20:00|10661.4|10655.4|10663.5|10657.5|10668|10662|10661.4|10655.4|0
1671510300000|2022-12-20 04:25:00|10664.6|10658.6|10661.3|10655.3|10665.8|10659.8|10661.2|10655.2|0
1671510600000|2022-12-20 04:30:00|10661.2|10655.2|10664.6|10658.6|10665.8|10659.8|10656.8|10650.8|0
1671510900000|2022-12-20 04:35:00|10663.6|10657.6|10665.7|10659.7|10668|10662|10663.5|10657.5|0
1671511200000|2022-12-20 04:40:00|10665.8|10659.8|10663.6|10657.6|10666.9|10660.9|10663.5|10657.5|0
1671511500000|2022-12-20 04:45:00|10665.7|10659.7|10661.3|10655.3|10665.8|10659.8|10661.2|10655.2|0
1671511800000|2022-12-20 04:50:00|10661.4|10655.4|10659.2|10653.2|10661.4|10655.4|10657|10651|0
1671512100000|2022-12-20 04:55:00|10660.3|10654.3|10665.7|10659.7|10666.8|10660.8|10659.2|10653.2|0
1671512400000|2022-12-20 05:00:00|10666.8|10660.8|10665.9|10659.9|10667.9|10661.9|10663.7|10657.7|0
1671512700000|2022-12-20 05:05:00|10664.8|10658.8|10668.2|10662.2|10670.4|10664.4|10663.6|10657.6|0
1671513000000|2022-12-20 05:10:00|10670.4|10664.4|10668.1|10662.1|10670.4|10664.4|10665.9|10659.9|0
1671513300000|2022-12-20 05:15:00|10667|10661|10662.5|10656.5|10668.1|10662.1|10661.4|10655.4|0
1671513600000|2022-12-20 05:20:00|10661.4|10655.4|10639.6|10633.6|10661.4|10655.4|10639.5|10633.5|0
1671513900000|2022-12-20 05:25:00|10640.7|10634.7|10641.2|10635.2|10644|10638|10637.3|10631.3|0
1671514200000|2022-12-20 05:30:00|10639|10633|10637.5|10631.5|10641.9|10635.9|10636.8|10630.8|0
1671514500000|2022-12-20 05:35:00|10638.6|10632.6|10637.5|10631.5|10641.8|10635.8|10635.3|10629.3|0
1671514800000|2022-12-20 05:40:00|10637.6|10631.6|10644.2|10638.2|10646.3|10640.3|10637.5|10631.5|0
1671515100000|2022-12-20 05:45:00|10646.4|10640.4|10647.6|10641.6|10648.7|10642.7|10644.1|10638.1|0
1671515400000|2022-12-20 05:50:00|10646.5|10640.5|10648.7|10642.7|10650.9|10644.9|10646.5|10640.5|0
1671515700000|2022-12-20 05:55:00|10648.8|10642.8|10648.8|10642.8|10651|10645|10646.4|10640.4|0
1671516000000|2022-12-20 06:00:00|10647.7|10641.7|10650.9|10644.9|10655.3|10649.3|10646.5|10640.5|0
1671516300000|2022-12-20 06:05:00|10653.1|10647.1|10659.7|10653.7|10661.9|10655.9|10653.1|10647.1|0
1671516600000|2022-12-20 06:10:00|10660.8|10654.8|10652.1|10646.1|10660.8|10654.8|10652.1|10646.1|0
1671516900000|2022-12-20 06:15:00|10651|10645|10659.6|10653.6|10659.6|10653.6|10650.9|10644.9|0
1671517200000|2022-12-20 06:20:00|10660.7|10654.7|10661.8|10655.8|10661.8|10655.8|10659.5|10653.5|0
1671517500000|2022-12-20 06:25:00|10660.7|10654.7|10662.9|10656.9|10664|10658|10660.7|10654.7|0
1671517800000|2022-12-20 06:30:00|10661.9|10655.9|10661.7|10655.7|10668.4|10662.4|10661.7|10655.7|0
1671518100000|2022-12-20 06:35:00|10661.8|10655.8|10657.5|10651.5|10666.2|10660.2|10657.5|10651.5|0
1671518400000|2022-12-20 06:40:00|10659.7|10653.7|10666.3|10660.3|10666.3|10660.3|10657.5|10651.5|0
1671518700000|2022-12-20 06:45:00|10667.4|10661.4|10677.2|10671.2|10677.2|10671.2|10664.1|10658.1|0
1671519000000|2022-12-20 06:50:00|10676.1|10670.1|10681.6|10675.6|10681.6|10675.6|10676.1|10670.1|0
1671519300000|2022-12-20 06:55:00|10683.8|10677.8|10679.3|10673.3|10686|10680|10679.3|10673.3|0
1671519600000|2022-12-20 07:00:00|10692.2|10690.2|10700.2|10698.2|10703.2|10701.2|10691.2|10689.2|160
1671519900000|2022-12-20 07:05:00|10699.7|10697.7|10702.7|10700.7|10705.7|10703.7|10693.7|10691.7|69
1671520200000|2022-12-20 07:10:00|10702.2|10700.2|10692.2|10690.2|10703.2|10701.2|10692.2|10690.2|42
1671520500000|2022-12-20 07:15:00|10691.7|10689.7|10693.7|10691.7|10696.2|10694.2|10687.2|10685.2|40
1671520800000|2022-12-20 07:20:00|10694.2|10692.2|10685.7|10683.7|10695.2|10693.2|10685.7|10683.7|26
1671521100000|2022-12-20 07:25:00|10685.2|10683.2|10688.7|10686.7|10692.7|10690.7|10685.2|10683.2|33
1671521400000|2022-12-20 07:30:00|10688.2|10686.2|10695.7|10693.7|10695.7|10693.7|10682.7|10680.7|78
1671521700000|2022-12-20 07:35:00|10695.2|10693.2|10680.2|10678.2|10695.7|10693.7|10678.7|10676.7|35
1671522000000|2022-12-20 07:40:00|10680.7|10678.7|10678.2|10676.2|10684.2|10682.2|10677.7|10675.7|21
1671522300000|2022-12-20 07:45:00|10677.7|10675.7|10691.2|10689.2|10692.2|10690.2|10676.7|10674.7|23
1671522600000|2022-12-20 07:50:00|10690.7|10688.7|10695.7|10693.7|10696.7|10694.7|10687.2|10685.2|30
1671522900000|2022-12-20 07:55:00|10696.2|10694.2|10680.7|10678.7|10696.2|10694.2|10678.7|10676.7|124
1671523200000|2022-12-20 08:00:00|10680.2|10678.2|10682.2|10680.2|10709.2|10707.2|10673.2|10671.2|775
1671523500000|2022-12-20 08:05:00|10681.2|10679.2|10690.2|10688.2|10694.2|10692.2|10675.2|10673.2|413
1671523800000|2022-12-20 08:10:00|10689.7|10687.7|10701.2|10699.2|10703.7|10701.7|10687.2|10685.2|323
1671524100000|2022-12-20 08:15:00|10700.2|10698.2|10695.2|10693.2|10716.7|10714.7|10694.7|10692.7|418
1671524400000|2022-12-20 08:20:00|10694.7|10692.7|10682.7|10680.7|10697.2|10695.2|10677.2|10675.2|231
1671524700000|2022-12-20 08:25:00|10682.2|10680.2|10696.2|10694.2|10697.7|10695.7|10679.2|10677.2|332
1671525000000|2022-12-20 08:30:00|10695.7|10693.7|10677.2|10675.2|10695.7|10693.7|10675.2|10673.2|384
1671525300000|2022-12-20 08:35:00|10677.7|10675.7|10676.2|10674.2|10691.7|10689.7|10669.7|10667.7|222
1671525600000|2022-12-20 08:40:00|10675.7|10673.7|10693.7|10691.7|10696.2|10694.2|10675.7|10673.7|187
1671525900000|2022-12-20 08:45:00|10694.7|10692.7|10705.7|10703.7|10707.7|10705.7|10691.7|10689.7|161
1671526200000|2022-12-20 08:50:00|10706.2|10704.2|10716.2|10714.2|10721.2|10719.2|10704.7|10702.7|173
1671526500000|2022-12-20 08:55:00|10716.7|10714.7|10722.7|10720.7|10726.2|10724.2|10713.2|10711.2|187
1671526800000|2022-12-20 09:00:00|10722.2|10720.2|10715.2|10713.2|10724.2|10722.2|10708.2|10706.2|367
1671527100000|2022-12-20 09:05:00|10714.7|10712.7|10712.7|10710.7|10726.2|10724.2|10712.7|10710.7|161
1671527400000|2022-12-20 09:10:00|10713.2|10711.2|10717.2|10715.2|10720.2|10718.2|10709.7|10707.7|149
1671527700000|2022-12-20 09:15:00|10716.7|10714.7|10703.7|10701.7|10719.2|10717.2|10703.7|10701.7|211
1671528000000|2022-12-20 09:20:00|10703.2|10701.2|10700.7|10698.7|10707.2|10705.2|10699.2|10697.2|172
1671528300000|2022-12-20 09:25:00|10701.2|10699.2|10702.2|10700.2|10707.2|10705.2|10697.2|10695.2|159
1671528600000|2022-12-20 09:30:00|10702.7|10700.7|10705.2|10703.2|10709.2|10707.2|10701.2|10699.2|237
1671528900000|2022-12-20 09:35:00|10704.7|10702.7|10701.7|10699.7|10706.2|10704.2|10698.2|10696.2|129
1671529200000|2022-12-20 09:40:00|10702.2|10700.2|10710.2|10708.2|10712.2|10710.2|10700.7|10698.7|135
1671529500000|2022-12-20 09:45:00|10710.7|10708.7|10705.2|10703.2|10714.2|10712.2|10703.2|10701.2|168
1671529800000|2022-12-20 09:50:00|10705.7|10703.7|10704.7|10702.7|10708.7|10706.7|10700.2|10698.2|139
1671530100000|2022-12-20 09:55:00|10705.2|10703.2|10706.7|10704.7|10708.2|10706.2|10699.7|10697.7|113
1671530400000|2022-12-20 10:00:00|10706.2|10704.2|10704.2|10702.2|10711.2|10709.2|10701.7|10699.7|154
1671530700000|2022-12-20 10:05:00|10703.7|10701.7|10702.7|10700.7|10707.7|10705.7|10698.7|10696.7|182
1671531000000|2022-12-20 10:10:00|10702.2|10700.2|10695.7|10693.7|10706.2|10704.2|10695.7|10693.7|117
1671531300000|2022-12-20 10:15:00|10695.2|10693.2|10698.2|10696.2|10699.2|10697.2|10693.7|10691.7|168
1671531600000|2022-12-20 10:20:00|10697.7|10695.7|10709.7|10707.7|10710.2|10708.2|10697.2|10695.2|204
1671531900000|2022-12-20 10:25:00|10710.2|10708.2|10699.7|10697.7|10710.2|10708.2|10699.7|10697.7|100
1671532200000|2022-12-20 10:30:00|10699.2|10697.2|10694.7|10692.7|10701.2|10699.2|10690.7|10688.7|146
1671532500000|2022-12-20 10:35:00|10694.2|10692.2|10682.2|10680.2|10695.2|10693.2|10681.2|10679.2|120
1671532800000|2022-12-20 10:40:00|10682.7|10680.7|10681.2|10679.2|10686.2|10684.2|10677.2|10675.2|171
1671533100000|2022-12-20 10:45:00|10681.7|10679.7|10691.7|10689.7|10693.2|10691.2|10681.2|10679.2|151
1671533400000|2022-12-20 10:50:00|10692.2|10690.2|10694.7|10692.7|10697.2|10695.2|10687.2|10685.2|148
1671533700000|2022-12-20 10:55:00|10694.2|10692.2|10697.7|10695.7|10698.2|10696.2|10691.2|10689.2|273
1671534000000|2022-12-20 11:00:00|10697.2|10695.2|10698.2|10696.2|10703.2|10701.2|10696.2|10694.2|141
1671534300000|2022-12-20 11:05:00|10698.7|10696.7|10698.2|10696.2|10699.2|10697.2|10691.2|10689.2|148
1671534600000|2022-12-20 11:10:00|10699.2|10697.2|10703.7|10701.7|10706.2|10704.2|10699.2|10697.2|127
1671534900000|2022-12-20 11:15:00|10704.2|10702.2|10716.2|10714.2|10717.2|10715.2|10703.2|10701.2|216
1671535200000|2022-12-20 11:20:00|10715.7|10713.7|10716.2|10714.2|10716.7|10714.7|10712.2|10710.2|103
1671535500000|2022-12-20 11:25:00|10717.2|10715.2|10713.2|10711.2|10717.2|10715.2|10709.2|10707.2|95
1671535800000|2022-12-20 11:30:00|10712.7|10710.7|10713.2|10711.2|10713.2|10711.2|10709.2|10707.2|136
1671536100000|2022-12-20 11:35:00|10712.7|10710.7|10704.2|10702.2|10713.2|10711.2|10703.2|10701.2|122
1671536400000|2022-12-20 11:40:00|10703.7|10701.7|10708.2|10706.2|10710.7|10708.7|10702.2|10700.2|161
1671536700000|2022-12-20 11:45:00|10707.7|10705.7|10706.2|10704.2|10707.7|10705.7|10703.2|10701.2|75
1671537000000|2022-12-20 11:50:00|10705.7|10703.7|10696.2|10694.2|10707.2|10705.2|10696.2|10694.2|153
1671537300000|2022-12-20 11:55:00|10696.7|10694.7|10705.2|10703.2|10705.2|10703.2|10696.7|10694.7|128
1671537600000|2022-12-20 12:00:00|10704.7|10702.7|10702.2|10700.2|10712.2|10710.2|10702.2|10700.2|154
1671537900000|2022-12-20 12:05:00|10702.7|10700.7|10711.2|10709.2|10713.2|10711.2|10701.2|10699.2|107
1671538200000|2022-12-20 12:10:00|10710.7|10708.7|10713.7|10711.7|10715.2|10713.2|10709.2|10707.2|92
1671538500000|2022-12-20 12:15:00|10713.2|10711.2|10719.7|10717.7|10719.7|10717.7|10712.2|10710.2|71
1671538800000|2022-12-20 12:20:00|10720.2|10718.2|10718.2|10716.2|10725.2|10723.2|10717.7|10715.7|116
1671539100000|2022-12-20 12:25:00|10718.7|10716.7|10717.2|10715.2|10719.7|10717.7|10715.2|10713.2|183
1671539400000|2022-12-20 12:30:00|10716.7|10714.7|10714.2|10712.2|10717.7|10715.7|10711.7|10709.7|111
1671539700000|2022-12-20 12:35:00|10713.7|10711.7|10714.7|10712.7|10717.2|10715.2|10712.2|10710.2|48
1671540000000|2022-12-20 12:40:00|10714.8|10712.8|10714.3|10712.3|10719.3|10717.3|10714.3|10712.3|66
1671540300000|2022-12-20 12:45:00|10713.3|10711.3|10713.3|10711.3|10715.3|10713.3|10711.3|10709.3|59
1671540600000|2022-12-20 12:50:00|10712.8|10710.8|10713.8|10711.8|10714.3|10712.3|10708.8|10706.8|82
1671540900000|2022-12-20 12:55:00|10713.3|10711.3|10707.3|10705.3|10713.8|10711.8|10707.3|10705.3|70
1671541200000|2022-12-20 13:00:00|10707.8|10705.8|10711.3|10709.3|10711.3|10709.3|10705.3|10703.3|111
1671541500000|2022-12-20 13:05:00|10711.8|10709.8|10712.3|10710.3|10715.3|10713.3|10711.3|10709.3|158
1671541800000|2022-12-20 13:10:00|10713.3|10711.3|10723.3|10721.3|10723.3|10721.3|10712.3|10710.3|115
1671542100000|2022-12-20 13:15:00|10722.8|10720.8|10728.8|10726.8|10729.3|10727.3|10720.3|10718.3|124
1671542400000|2022-12-20 13:20:00|10728.3|10726.3|10727.3|10725.3|10729.8|10727.8|10725.3|10723.3|243
1671542700000|2022-12-20 13:25:00|10726.8|10724.8|10719.3|10717.3|10727.3|10725.3|10719.3|10717.3|134
1671543000000|2022-12-20 13:30:00|10718.8|10716.8|10726.3|10724.3|10726.3|10724.3|10711.3|10709.3|288
1671543300000|2022-12-20 13:35:00|10727.8|10725.8|10724.3|10722.3|10728.8|10726.8|10722.3|10720.3|177
1671543600000|2022-12-20 13:40:00|10723.8|10721.8|10717.3|10715.3|10725.3|10723.3|10717.3|10715.3|125
1671543900000|2022-12-20 13:45:00|10716.8|10714.8|10714.3|10712.3|10720.3|10718.3|10714.3|10712.3|133
1671544200000|2022-12-20 13:50:00|10713.8|10711.8|10713.8|10711.8|10715.3|10713.3|10710.3|10708.3|190
1671544500000|2022-12-20 13:55:00|10714.3|10712.3|10716.3|10714.3|10723.3|10721.3|10713.8|10711.8|1083
1671544800000|2022-12-20 14:00:00|10716.8|10714.8|10707.3|10705.3|10719.3|10717.3|10707.3|10705.3|210
1671545100000|2022-12-20 14:05:00|10707.8|10705.8|10712.3|10710.3|10712.3|10710.3|10706.3|10704.3|171
1671545400000|2022-12-20 14:10:00|10711.8|10709.8|10708.8|10706.8|10712.3|10710.3|10703.3|10701.3|216
1671545700000|2022-12-20 14:15:00|10708.3|10706.3|10706.3|10704.3|10710.3|10708.3|10705.8|10703.8|132
1671546000000|2022-12-20 14:20:00|10706.8|10704.8|10698.8|10696.8|10706.8|10704.8|10697.3|10695.3|152
1671546300000|2022-12-20 14:25:00|10699.3|10697.3|10701.3|10699.3|10705.3|10703.3|10697.8|10695.8|170
1671546600000|2022-12-20 14:30:00|10700.3|10698.3|10705.3|10703.3|10710.3|10708.3|10697.3|10695.3|447
1671546900000|2022-12-20 14:35:00|10705.8|10703.8|10709.3|10707.3|10710.3|10708.3|10702.3|10700.3|259
1671547200000|2022-12-20 14:40:00|10709.8|10707.8|10687.3|10685.3|10710.8|10708.8|10684.8|10682.8|402
1671547500000|2022-12-20 14:45:00|10686.8|10684.8|10690.3|10688.3|10690.3|10688.3|10679.3|10677.3|316
1671547800000|2022-12-20 14:50:00|10689.8|10687.8|10687.3|10685.3|10690.3|10688.3|10682.3|10680.3|194
1671548100000|2022-12-20 14:55:00|10687.8|10685.8|10694.3|10692.3|10697.3|10695.3|10686.8|10684.8|257
1671548400000|2022-12-20 15:00:00|10695.3|10693.3|10695.3|10693.3|10701.3|10699.3|10691.3|10689.3|381
1671548700000|2022-12-20 15:05:00|10696.3|10694.3|10698.3|10696.3|10705.3|10703.3|10696.3|10694.3|283
1671549000000|2022-12-20 15:10:00|10698.4|10696.4|10704.4|10702.4|10706.4|10704.4|10695.4|10693.4|227
1671549300000|2022-12-20 15:15:00|10703.9|10701.9|10694.4|10692.4|10704.4|10702.4|10688.4|10686.4|204
1671549600000|2022-12-20 15:20:00|10695.4|10693.4|10708.4|10706.4|10708.4|10706.4|10694.4|10692.4|283
1671549900000|2022-12-20 15:25:00|10707.9|10705.9|10697.9|10695.9|10707.9|10705.9|10697.4|10695.4|259
1671550200000|2022-12-20 15:30:00|10698.4|10696.4|10700.4|10698.4|10704.9|10702.9|10698.4|10696.4|280
1671550500000|2022-12-20 15:35:00|10699.9|10697.9|10706.4|10704.4|10708.9|10706.9|10699.4|10697.4|205
1671550800000|2022-12-20 15:40:00|10705.9|10703.9|10702.9|10700.9|10707.4|10705.4|10697.4|10695.4|333
1671551100000|2022-12-20 15:45:00|10703.4|10701.4|10700.9|10698.9|10705.4|10703.4|10697.4|10695.4|357
1671551400000|2022-12-20 15:50:00|10700.4|10698.4|10705.4|10703.4|10705.4|10703.4|10698.4|10696.4|366
1671551700000|2022-12-20 15:55:00|10704.9|10702.9|10697.4|10695.4|10708.4|10706.4|10696.4|10694.4|258
1671552000000|2022-12-20 16:00:00|10696.9|10694.9|10693.9|10691.9|10698.4|10696.4|10689.4|10687.4|369
1671552300000|2022-12-20 16:05:00|10694.4|10692.4|10689.4|10687.4|10698.4|10696.4|10688.9|10686.9|321
1671552600000|2022-12-20 16:10:00|10689.9|10687.9|10689.4|10687.4|10690.4|10688.4|10680.9|10678.9|438
1671552900000|2022-12-20 16:15:00|10690.4|10688.4|10667.4|10665.4|10690.4|10688.4|10666.9|10664.9|953
1671553200000|2022-12-20 16:20:00|10666.9|10664.9|10660.4|10658.4|10667.4|10665.4|10655.4|10653.4|904
1671553500000|2022-12-20 16:25:00|10660.9|10658.9|10658.9|10656.9|10664.4|10662.4|10651.9|10649.9|1564
1671553800000|2022-12-20 16:30:00|10660.4|10658.4|10660.4|10658.4|10663.4|10661.4|10655.4|10653.4|885
1671554100000|2022-12-20 16:35:00|10661.4|10659.4|10662.9|10660.9|10663.9|10661.9|10656.4|10654.4|266
1671554400000|2022-12-20 16:40:00|10663.4|10661.4|10667.4|10665.4|10671.4|10669.4|10660.4|10658.4|158
1671554700000|2022-12-20 16:45:00|10666.9|10664.9|10666.9|10664.9|10667.9|10665.9|10660.9|10658.9|61
1671555000000|2022-12-20 16:50:00|10667.4|10665.4|10666.9|10664.9|10667.9|10665.9|10664.9|10662.9|42
1671555300000|2022-12-20 16:55:00|10666.4|10664.4|10671.4|10669.4|10675.4|10673.4|10661.9|10659.9|111
1671555600000|2022-12-20 17:00:00|10671.9|10669.9|10669.9|10667.9|10674.4|10672.4|10668.9|10666.9|161
1671555900000|2022-12-20 17:05:00|10670.4|10668.4|10675.9|10673.9|10679.4|10677.4|10670.4|10668.4|290
1671556200000|2022-12-20 17:10:00|10675.4|10673.4|10674.4|10672.4|10679.9|10677.9|10671.9|10669.9|21
1671556500000|2022-12-20 17:15:00|10674.9|10672.9|10676.4|10674.4|10677.9|10675.9|10673.4|10671.4|8
1671556800000|2022-12-20 17:20:00|10676.9|10674.9|10680.9|10678.9|10680.9|10678.9|10675.9|10673.9|6
1671557100000|2022-12-20 17:25:00|10680.4|10678.4|10677.4|10675.4|10681.4|10679.4|10675.9|10673.9|18
1671557400000|2022-12-20 17:30:00|10677.9|10675.9|10673.4|10671.4|10678.4|10676.4|10673.4|10671.4|27
1671557700000|2022-12-20 17:35:00|10672.9|10670.9|10676.9|10674.9|10676.9|10674.9|10670.9|10668.9|16
1671558000000|2022-12-20 17:40:00|10677.4|10675.4|10680.9|10678.9|10684.4|10682.4|10676.9|10674.9|24
1671558300000|2022-12-20 17:45:00|10680.4|10678.4|10681.4|10679.4|10683.9|10681.9|10679.4|10677.4|20
1671558600000|2022-12-20 17:50:00|10680.9|10678.9|10679.4|10677.4|10681.9|10679.9|10677.9|10675.9|12
1671558900000|2022-12-20 17:55:00|10678.9|10676.9|10681.9|10679.9|10682.4|10680.4|10677.4|10675.4|65
1671559200000|2022-12-20 18:00:00|10682.4|10680.4|10682.4|10680.4|10686.4|10684.4|10681.9|10679.9|32
1671559500000|2022-12-20 18:05:00|10681.9|10679.9|10685.4|10683.4|10686.4|10684.4|10681.4|10679.4|16
1671559800000|2022-12-20 18:10:00|10685.9|10683.9|10682.9|10680.9|10686.4|10684.4|10681.4|10679.4|47
1671560100000|2022-12-20 18:15:00|10683.4|10681.4|10682.9|10680.9|10685.4|10683.4|10681.9|10679.9|33
1671560400000|2022-12-20 18:20:00|10682.4|10680.4|10682.9|10680.9|10684.4|10682.4|10681.9|10679.9|37
1671560700000|2022-12-20 18:25:00|10683.4|10681.4|10685.4|10683.4|10686.4|10684.4|10682.9|10680.9|11
1671561000000|2022-12-20 18:30:00|10685.9|10683.9|10688.9|10686.9|10690.9|10688.9|10685.4|10683.4|16
1671561300000|2022-12-20 18:35:00|10689.4|10687.4|10690.9|10688.9|10691.9|10689.9|10685.9|10683.9|24
1671561600000|2022-12-20 18:40:00|10691.4|10689.4|10690.9|10688.9|10692.4|10690.4|10689.4|10687.4|13
1671561900000|2022-12-20 18:45:00|10691.4|10689.4|10689.9|10687.9|10692.9|10690.9|10689.4|10687.4|12
1671562200000|2022-12-20 18:50:00|10691.4|10689.4|10690.4|10688.4|10692.4|10690.4|10689.9|10687.9|11
1671562500000|2022-12-20 18:55:00|10689.4|10687.4|10690.9|10688.9|10691.4|10689.4|10688.9|10686.9|20
1671562800000|2022-12-20 19:00:00|10691.4|10689.4|10694.9|10692.9|10697.4|10695.4|10688.4|10686.4|19
1671563100000|2022-12-20 19:05:00|10695.4|10693.4|10693.9|10691.9|10695.4|10693.4|10691.4|10689.4|19
1671563400000|2022-12-20 19:10:00|10693.4|10691.4|10694.9|10692.9|10696.9|10694.9|10693.4|10691.4|14
1671563700000|2022-12-20 19:15:00|10694.4|10692.4|10692.4|10690.4|10696.9|10694.9|10690.9|10688.9|8
1671564000000|2022-12-20 19:20:00|10691.9|10689.9|10689.4|10687.4|10692.4|10690.4|10689.4|10687.4|2
1671564300000|2022-12-20 19:25:00|10688.9|10686.9|10691.9|10689.9|10691.9|10689.9|10688.9|10686.9|8
1671564600000|2022-12-20 19:30:00|10692.4|10690.4|10689.4|10687.4|10692.9|10690.9|10689.4|10687.4|2
1671564900000|2022-12-20 19:35:00|10688.9|10686.9|10686.9|10684.9|10690.4|10688.4|10685.4|10683.4|4
1671565200000|2022-12-20 19:40:00|10686.4|10684.4|10683.9|10681.9|10686.9|10684.9|10681.9|10679.9|8
1671565500000|2022-12-20 19:45:00|10684.4|10682.4|10681.9|10679.9|10685.4|10683.4|10681.4|10679.4|7
1671565800000|2022-12-20 19:50:00|10681.4|10679.4|10683.9|10681.9|10684.4|10682.4|10677.9|10675.9|25
1671566100000|2022-12-20 19:55:00|10684.4|10682.4|10680.9|10678.9|10685.4|10683.4|10679.9|10677.9|4
1671566400000|2022-12-20 20:00:00|10680.4|10678.4|10677.9|10675.9|10680.9|10678.9|10673.9|10671.9|9
1671566700000|2022-12-20 20:05:00|10677.4|10675.4|10675.4|10673.4|10677.9|10675.9|10671.4|10669.4|13
1671567000000|2022-12-20 20:10:00|10675.9|10673.9|10677.4|10675.4|10677.9|10675.9|10671.4|10669.4|5
1671567300000|2022-12-20 20:15:00|10677.9|10675.9|10677.4|10675.4|10680.9|10678.9|10677.4|10675.4|15
1671567600000|2022-12-20 20:20:00|10677.9|10675.9|10678.4|10676.4|10680.4|10678.4|10676.4|10674.4|6
1671567900000|2022-12-20 20:25:00|10678.9|10676.9|10681.9|10679.9|10682.9|10680.9|10678.4|10676.4|4
1671568200000|2022-12-20 20:30:00|10681.4|10679.4|10685.9|10683.9|10686.4|10684.4|10680.4|10678.4|7
1671568500000|2022-12-20 20:35:00|10686.4|10684.4|10687.9|10685.9|10688.4|10686.4|10685.4|10683.4|10
1671568800000|2022-12-20 20:40:00|10687.4|10685.4|10685.9|10683.9|10688.4|10686.4|10685.4|10683.4|7
1671569100000|2022-12-20 20:45:00|10685.4|10683.4|10686.4|10684.4|10687.9|10685.9|10683.9|10681.9|30
1671569400000|2022-12-20 20:50:00|10686.9|10684.9|10685.9|10683.9|10687.4|10685.4|10683.4|10681.4|17
1671569700000|2022-12-20 20:55:00|10685.4|10683.4|10672.3|10666.3|10685.4|10683.4|10669.9|10666.3|31
1671570000000|2022-12-20 21:00:00|10671.5|10665.5|10668.1|10662.1|10674.1|10668.1|10667.3|10661.3|0
1671570300000|2022-12-20 21:05:00|10668.2|10662.2|10674.8|10668.8|10676.1|10670.1|10668.2|10662.2|0
1671570600000|2022-12-20 21:10:00|10674.1|10668.1|10668.6|10662.6|10675.3|10669.3|10668.1|10662.1|0
1671570900000|2022-12-20 21:15:00|10669.5|10663.5|10671.5|10665.5|10672.4|10666.4|10667.2|10661.2|0
1671571200000|2022-12-20 21:20:00|10671.2|10665.2|10672.8|10666.8|10672.8|10666.8|10669.9|10663.9|0
1671571500000|2022-12-20 21:25:00|10672.4|10666.4|10673.2|10667.2|10673.2|10667.2|10671.5|10665.5|0
1671571800000|2022-12-20 21:30:00|10673|10667|10675.7|10669.7|10675.7|10669.7|10672.8|10666.8|0
1671572100000|2022-12-20 21:35:00|10675.2|10669.2|10675.7|10669.7|10676.1|10670.1|10673.7|10667.7|0
1671572400000|2022-12-20 21:40:00|10675.2|10669.2|10675.2|10669.2|10675.7|10669.7|10673.7|10667.7|0
1671572700000|2022-12-20 21:45:00|10674.4|10668.4|10676.1|10670.1|10676.1|10670.1|10674.1|10668.1|0
1671573000000|2022-12-20 21:50:00|10675.9|10669.9|10676.6|10670.6|10677|10671|10674.8|10668.8|0
1671573300000|2022-12-20 21:55:00|10676.1|10670.1|10679.5|10673.5|10680.8|10674.8|10676.1|10670.1|0
1671573600000|2022-12-20 22:00:00|10679.2|10673.2|10679.5|10673.5|10680.1|10674.1|10678.8|10672.8|0
1671573900000|2022-12-20 22:05:00|10679.7|10673.7|10681.7|10675.7|10681.7|10675.7|10679.5|10673.5|0
1671574200000|2022-12-20 22:10:00|10681.5|10675.5|10681.7|10675.7|10682.6|10676.6|10680.8|10674.8|0
1671574500000|2022-12-20 22:15:00|10681.9|10675.9|10681.5|10675.5|10681.9|10675.9|10681.2|10675.2|0
1671574800000|2022-12-20 22:20:00|10681.2|10675.2|10681.5|10675.5|10681.5|10675.5|10680.1|10674.1|0
1671575100000|2022-12-20 22:25:00|10681|10675|10681.9|10675.9|10682.1|10676.1|10681|10675|0
1671575400000|2022-12-20 22:30:00|10682.1|10676.1|10681.9|10675.9|10682.1|10676.1|10681.9|10675.9|0
1671575700000|2022-12-20 22:35:00|10681.7|10675.7|10681.7|10675.7|10682.1|10676.1|10681.2|10675.2|0
1671576000000|2022-12-20 22:40:00|10681.9|10675.9|10681.7|10675.7|10681.9|10675.9|10681|10675|0
1671576300000|2022-12-20 22:45:00|10682.1|10676.1|10683.2|10677.2|10683.7|10677.7|10681.9|10675.9|0
1671576600000|2022-12-20 22:50:00|10682.8|10676.8|10684.8|10678.8|10685.7|10679.7|10682.8|10676.8|0
1671576900000|2022-12-20 22:55:00|10684.6|10678.6|10683.7|10677.7|10684.6|10678.6|10683.7|10677.7|0
1671577200000|2022-12-20 23:00:00|10683.8|10677.8|10689.7|10683.7|10690.1|10684.1|10683.8|10677.8|0
1671577500000|2022-12-20 23:05:00|10689.5|10683.5|10690.1|10684.1|10692.4|10686.4|10689.5|10683.5|0
1671577800000|2022-12-20 23:10:00|10689.9|10683.9|10689.8|10683.8|10691|10685|10688.6|10682.6|0
1671578100000|2022-12-20 23:15:00|10690.3|10684.3|10693.1|10687.1|10694|10688|10690|10684|0
1671578400000|2022-12-20 23:20:00|10693.2|10687.2|10694.5|10688.5|10694.5|10688.5|10692.3|10686.3|0
1671578700000|2022-12-20 23:25:00|10694.3|10688.3|10695.4|10689.4|10695.8|10689.8|10692.5|10686.5|0
1671579000000|2022-12-20 23:30:00|10695.6|10689.6|10698.7|10692.7|10699.1|10693.1|10694.9|10688.9|0
1671579300000|2022-12-20 23:35:00|10699.1|10693.1|10698.2|10692.2|10700|10694|10697.4|10691.4|0
1671579600000|2022-12-20 23:40:00|10698|10692|10698.2|10692.2|10698.2|10692.2|10695.8|10689.8|0
1671579900000|2022-12-20 23:45:00|10697.8|10691.8|10695.8|10689.8|10698.2|10692.2|10694.9|10688.9|0
1671580200000|2022-12-20 23:50:00|10695.4|10689.4|10694|10688|10696.5|10690.5|10693.8|10687.8|0
1671580500000|2022-12-20 23:55:00|10694.2|10688.2|10696.5|10690.5|10696.7|10690.7|10693.1|10687.1|0
1671580800000|2022-12-21 00:00:00|10696.9|10690.9|10693.8|10687.8|10697.4|10691.4|10693.1|10687.1|0
1671581100000|2022-12-21 00:05:00|10693.1|10687.1|10698.3|10692.3|10698.3|10692.3|10692.7|10686.7|0
1671581400000|2022-12-21 00:10:00|10697.9|10691.9|10696.7|10690.7|10698.3|10692.3|10693.4|10687.4|0
1671581700000|2022-12-21 00:15:00|10697|10691|10689|10683|10697.8|10691.8|10689|10683|0
1671582000000|2022-12-21 00:20:00|10688.9|10682.9|10686.8|10680.8|10688.9|10682.9|10684.6|10678.6|0
1671582300000|2022-12-21 00:25:00|10687.8|10681.8|10688.9|10682.9|10689|10683|10686.8|10680.8|0
1671582600000|2022-12-21 00:30:00|10688.9|10682.9|10691.2|10685.2|10695.6|10689.6|10688.9|10682.9|0
1671582900000|2022-12-21 00:35:00|10689|10683|10691.2|10685.2|10691.2|10685.2|10686.8|10680.8|0
1671583200000|2022-12-21 00:40:00|10689|10683|10691.2|10685.2|10691.2|10685.2|10687.9|10681.9|0
1671583500000|2022-12-21 00:45:00|10690.1|10684.1|10691.3|10685.3|10693.4|10687.4|10690.1|10684.1|0
1671583800000|2022-12-21 00:50:00|10693.4|10687.4|10697.9|10691.9|10697.9|10691.9|10693.4|10687.4|0
1671584100000|2022-12-21 00:55:00|10698|10692|10700.1|10694.1|10702.3|10696.3|10698|10692|0
1671584400000|2022-12-21 01:00:00|10697.9|10691.9|10702.2|10696.2|10702.3|10696.3|10697.9|10691.9|0
1671584700000|2022-12-21 01:05:00|10701.1|10695.1|10713.2|10707.2|10715.4|10709.4|10701.1|10695.1|0
1671585000000|2022-12-21 01:10:00|10713.3|10707.3|10719.8|10713.8|10724.3|10718.3|10713.2|10707.2|0
1671585300000|2022-12-21 01:15:00|10719.9|10713.9|10717.7|10711.7|10722.1|10716.1|10717.7|10711.7|0
1671585600000|2022-12-21 01:20:00|10719.8|10713.8|10719.9|10713.9|10722.1|10716.1|10719.8|10713.8|0
1671585900000|2022-12-21 01:25:00|10722|10716|10724.2|10718.2|10724.3|10718.3|10722|10716|0
1671586200000|2022-12-21 01:30:00|10724.3|10718.3|10719.9|10713.9|10724.3|10718.3|10717.7|10711.7|0
1671586500000|2022-12-21 01:35:00|10717.7|10711.7|10717.7|10711.7|10719.9|10713.9|10715.5|10709.5|0
1671586800000|2022-12-21 01:40:00|10717.8|10711.8|10715.6|10709.6|10719.9|10713.9|10713.3|10707.3|0
1671587100000|2022-12-21 01:45:00|10715.7|10709.7|10720.1|10714.1|10724.5|10718.5|10715.6|10709.6|0
1671587400000|2022-12-21 01:50:00|10718|10712|10718|10712|10722.4|10716.4|10717.9|10711.9|0
1671587700000|2022-12-21 01:55:00|10717.9|10711.9|10716.9|10710.9|10718|10712|10715.7|10709.7|0
1671588000000|2022-12-21 02:00:00|10716.8|10710.8|10715.7|10709.7|10718|10712|10715.7|10709.7|0
1671588300000|2022-12-21 02:05:00|10715.8|10709.8|10713.6|10707.6|10715.8|10709.8|10713.5|10707.5|0
1671588600000|2022-12-21 02:10:00|10713.5|10707.5|10720.1|10714.1|10720.2|10714.2|10713.5|10707.5|0
1671588900000|2022-12-21 02:15:00|10720.2|10714.2|10720.1|10714.1|10722.3|10716.3|10718|10712|0
1671589200000|2022-12-21 02:20:00|10719|10713|10717.9|10711.9|10720.1|10714.1|10717.9|10711.9|0
1671589500000|2022-12-21 02:25:00|10717.8|10711.8|10715.8|10709.8|10717.9|10711.9|10715.7|10709.7|0
1671589800000|2022-12-21 02:30:00|10717.9|10711.9|10715.7|10709.7|10717.9|10711.9|10713.5|10707.5|0
1671590100000|2022-12-21 02:35:00|10715.6|10709.6|10715.6|10709.6|10715.7|10709.7|10715.6|10709.6|0
1671590400000|2022-12-21 02:40:00|10715.7|10709.7|10715.6|10709.6|10720|10714|10715.6|10709.6|0
1671590700000|2022-12-21 02:45:00|10715.7|10709.7|10715.7|10709.7|10715.7|10709.7|10713.4|10707.4|0
1671591000000|2022-12-21 02:50:00|10715.6|10709.6|10711.3|10705.3|10715.7|10709.7|10711.3|10705.3|0
1671591300000|2022-12-21 02:55:00|10713.5|10707.5|10711.3|10705.3|10713.5|10707.5|10711.3|10705.3|0
1671591600000|2022-12-21 03:00:00|10712.4|10706.4|10711.3|10705.3|10713.5|10707.5|10711.3|10705.3|0
1671591900000|2022-12-21 03:05:00|10711.2|10705.2|10711.2|10705.2|10711.3|10705.3|10711.2|10705.2|0
1671592200000|2022-12-21 03:10:00|10711.3|10705.3|10711.3|10705.3|10711.3|10705.3|10709.1|10703.1|0
1671592500000|2022-12-21 03:15:00|10713.4|10707.4|10713.5|10707.5|10715.7|10709.7|10711.3|10705.3|0
1671592800000|2022-12-21 03:20:00|10712.4|10706.4|10711.2|10705.2|10713.5|10707.5|10709.1|10703.1|0
1671593100000|2022-12-21 03:25:00|10711.3|10705.3|10709.1|10703.1|10711.3|10705.3|10706.9|10700.9|0
1671593400000|2022-12-21 03:30:00|10706.9|10700.9|10706.9|10700.9|10709.1|10703.1|10706.9|10700.9|0
1671593700000|2022-12-21 03:35:00|10708|10702|10706.9|10700.9|10709.1|10703.1|10706.9|10700.9|0
1671594000000|2022-12-21 03:40:00|10706.8|10700.8|10711.2|10705.2|10711.3|10705.3|10706.8|10700.8|0
1671594300000|2022-12-21 03:45:00|10711.3|10705.3|10713.4|10707.4|10713.4|10707.4|10711.2|10705.2|0
1671594600000|2022-12-21 03:50:00|10715.6|10709.6|10713.5|10707.5|10715.6|10709.6|10711.2|10705.2|0
1671594900000|2022-12-21 03:55:00|10713.4|10707.4|10713.4|10707.4|10715.6|10709.6|10713.4|10707.4|0
1671595200000|2022-12-21 04:00:00|10713.5|10707.5|10713.4|10707.4|10713.5|10707.5|10713.4|10707.4|0
1671595500000|2022-12-21 04:05:00|10713.5|10707.5|10713.4|10707.4|10713.5|10707.5|10713.4|10707.4|0
1671595800000|2022-12-21 04:10:00|10712.3|10706.3|10702.3|10696.3|10713.4|10707.4|10702.3|10696.3|0
1671596100000|2022-12-21 04:15:00|10704.5|10698.5|10704.5|10698.5|10704.6|10698.6|10702.3|10696.3|0
1671596400000|2022-12-21 04:20:00|10704.6|10698.6|10708.9|10702.9|10708.9|10702.9|10704.5|10698.5|0
1671596700000|2022-12-21 04:25:00|10708.8|10702.8|10704.5|10698.5|10708.8|10702.8|10704.5|10698.5|0
1671597000000|2022-12-21 04:30:00|10704.4|10698.4|10704.4|10698.4|10706.6|10700.6|10700|10694|0
1671597300000|2022-12-21 04:35:00|10704.5|10698.5|10704.2|10698.2|10704.5|10698.5|10704.2|10698.2|0
1671597600000|2022-12-21 04:40:00|10706.4|10700.4|10704.2|10698.2|10708.5|10702.5|10704.1|10698.1|0
1671597900000|2022-12-21 04:45:00|10704.1|10698.1|10702|10696|10706.3|10700.3|10702|10696|0
1671598200000|2022-12-21 04:50:00|10704.2|10698.2|10704.2|10698.2|10704.2|10698.2|10702|10696|0
1671598500000|2022-12-21 04:55:00|10704.1|10698.1|10702|10696|10704.2|10698.2|10702|10696|0
1671598800000|2022-12-21 05:00:00|10704.2|10698.2|10702|10696|10704.2|10698.2|10702|10696|0
1671599100000|2022-12-21 05:05:00|10699.8|10693.8|10702|10696|10702|10696|10697.6|10691.6|0
1671599400000|2022-12-21 05:10:00|10699.8|10693.8|10706.4|10700.4|10706.4|10700.4|10699.8|10693.8|0
1671599700000|2022-12-21 05:15:00|10708.6|10702.6|10708.6|10702.6|10710.8|10704.8|10708.6|10702.6|0
1671600000000|2022-12-21 05:20:00|10709.6|10703.6|10710.8|10704.8|10712.9|10706.9|10708.6|10702.6|0
1671600300000|2022-12-21 05:25:00|10711.9|10705.9|10713|10707|10713|10707|10711.9|10705.9|0
1671600600000|2022-12-21 05:30:00|10714.1|10708.1|10710.8|10704.8|10715.2|10709.2|10710.8|10704.8|0
1671600900000|2022-12-21 05:35:00|10712.9|10706.9|10715.1|10709.1|10715.2|10709.2|10712.9|10706.9|0
1671601200000|2022-12-21 05:40:00|10715.2|10709.2|10717.3|10711.3|10717.3|10711.3|10715.1|10709.1|0
1671601500000|2022-12-21 05:45:00|10717.4|10711.4|10719.6|10713.6|10721.7|10715.7|10717.3|10711.3|0
1671601800000|2022-12-21 05:50:00|10719.5|10713.5|10717.3|10711.3|10719.6|10713.6|10717.3|10711.3|0
1671602100000|2022-12-21 05:55:00|10715.1|10709.1|10715.1|10709.1|10717.3|10711.3|10715.1|10709.1|0
1671602400000|2022-12-21 06:00:00|10715.2|10709.2|10711.9|10705.9|10717.4|10711.4|10710.8|10704.8|0
1671602700000|2022-12-21 06:05:00|10710.8|10704.8|10706.4|10700.4|10710.8|10704.8|10706.4|10700.4|0
1671603000000|2022-12-21 06:10:00|10707.5|10701.5|10713|10707|10715.2|10709.2|10706.4|10700.4|0
1671603300000|2022-12-21 06:15:00|10714.1|10708.1|10713|10707|10715.2|10709.2|10710.8|10704.8|0
1671603600000|2022-12-21 06:20:00|10714.1|10708.1|10717.3|10711.3|10717.4|10711.4|10713|10707|0
1671603900000|2022-12-21 06:25:00|10718.4|10712.4|10717.3|10711.3|10721.7|10715.7|10717.3|10711.3|0
1671604200000|2022-12-21 06:30:00|10717.4|10711.4|10717.4|10711.4|10718.5|10712.5|10717.4|10711.4|0
1671604500000|2022-12-21 06:35:00|10718.5|10712.5|10717.4|10711.4|10719.6|10713.6|10717.4|10711.4|0
1671604800000|2022-12-21 06:40:00|10717.5|10711.5|10717.4|10711.4|10717.5|10711.5|10716.3|10710.3|0
1671605100000|2022-12-21 06:45:00|10716.4|10710.4|10715.2|10709.2|10717.5|10711.5|10715.2|10709.2|0
1671605400000|2022-12-21 06:50:00|10713.1|10707.1|10710.9|10704.9|10713.1|10707.1|10710.9|10704.9|0
1671605700000|2022-12-21 06:55:00|10713.1|10707.1|10713.1|10707.1|10713.1|10707.1|10713.1|10707.1|0
1671606000000|2022-12-21 07:00:00|10703.9|10701.9|10697.4|10695.4|10704.9|10702.9|10694.9|10692.9|42
1671606300000|2022-12-21 07:05:00|10697.9|10695.9|10705.4|10703.4|10707.4|10705.4|10694.9|10692.9|73
1671606600000|2022-12-21 07:10:00|10704.9|10702.9|10703.9|10701.9|10706.9|10704.9|10699.4|10697.4|42
1671606900000|2022-12-21 07:15:00|10702.9|10700.9|10703.9|10701.9|10704.4|10702.4|10699.4|10697.4|10
1671607200000|2022-12-21 07:20:00|10703.4|10701.4|10700.9|10698.9|10705.9|10703.9|10700.4|10698.4|4
1671607500000|2022-12-21 07:25:00|10699.9|10697.9|10696.9|10694.9|10699.9|10697.9|10694.9|10692.9|19
1671607800000|2022-12-21 07:30:00|10697.4|10695.4|10695.9|10693.9|10703.9|10701.9|10694.4|10692.4|29
1671608100000|2022-12-21 07:35:00|10695.4|10693.4|10697.9|10695.9|10699.9|10697.9|10694.4|10692.4|206
1671608400000|2022-12-21 07:40:00|10696.9|10694.9|10693.9|10691.9|10700.4|10698.4|10691.4|10689.4|64
1671608700000|2022-12-21 07:45:00|10694.4|10692.4|10691.9|10689.9|10694.9|10692.9|10690.9|10688.9|50
1671609000000|2022-12-21 07:50:00|10691.4|10689.4|10697.9|10695.9|10698.4|10696.4|10690.9|10688.9|12
1671609300000|2022-12-21 07:55:00|10697.4|10695.4|10689.9|10687.9|10698.9|10696.9|10687.4|10685.4|127
1671609600000|2022-12-21 08:00:00|10688.9|10686.9|10702.4|10700.4|10704.9|10702.9|10679.9|10677.9|655
1671609900000|2022-12-21 08:05:00|10701.9|10699.9|10702.4|10700.4|10717.4|10715.4|10698.4|10696.4|357
1671610200000|2022-12-21 08:10:00|10701.9|10699.9|10700.9|10698.9|10707.4|10705.4|10694.4|10692.4|430
1671610500000|2022-12-21 08:15:00|10701.4|10699.4|10698.4|10696.4|10709.4|10707.4|10697.9|10695.9|162
1671610800000|2022-12-21 08:20:00|10698.9|10696.9|10710.4|10708.4|10711.4|10709.4|10691.4|10689.4|276
1671611100000|2022-12-21 08:25:00|10709.4|10707.4|10713.4|10711.4|10716.4|10714.4|10707.4|10705.4|376
1671611400000|2022-12-21 08:30:00|10712.4|10710.4|10705.9|10703.9|10716.4|10714.4|10705.4|10703.4|254
1671611700000|2022-12-21 08:35:00|10706.4|10704.4|10714.9|10712.9|10717.4|10715.4|10705.4|10703.4|256
1671612000000|2022-12-21 08:40:00|10714|10712|10720.5|10718.5|10721|10719|10712.5|10710.5|179
1671612300000|2022-12-21 08:45:00|10721.5|10719.5|10727.5|10725.5|10729.5|10727.5|10721.5|10719.5|192
1671612600000|2022-12-21 08:50:00|10728.5|10726.5|10740|10738|10741.5|10739.5|10727.5|10725.5|216
1671612900000|2022-12-21 08:55:00|10740.5|10738.5|10742.5|10740.5|10746.5|10744.5|10738.5|10736.5|201
1671613200000|2022-12-21 09:00:00|10742|10740|10739.5|10737.5|10747.5|10745.5|10735.5|10733.5|209
1671613500000|2022-12-21 09:05:00|10739|10737|10744.5|10742.5|10744.5|10742.5|10734.5|10732.5|111
1671613800000|2022-12-21 09:10:00|10744|10742|10747|10745|10751|10749|10743.5|10741.5|176
1671614100000|2022-12-21 09:15:00|10747.5|10745.5|10753|10751|10754|10752|10745.5|10743.5|171
1671614400000|2022-12-21 09:20:00|10753.5|10751.5|10753.5|10751.5|10757.5|10755.5|10751.5|10749.5|108
1671614700000|2022-12-21 09:25:00|10753|10751|10760|10758|10760.5|10758.5|10752.5|10750.5|101
1671615000000|2022-12-21 09:30:00|10759.5|10757.5|10751.5|10749.5|10760.5|10758.5|10750.5|10748.5|164
1671615300000|2022-12-21 09:35:00|10751|10749|10741.5|10739.5|10751.5|10749.5|10739.5|10737.5|195
1671615600000|2022-12-21 09:40:00|10742|10740|10748.5|10746.5|10754|10752|10742|10740|125
1671615900000|2022-12-21 09:45:00|10748|10746|10742|10740|10753.5|10751.5|10741.5|10739.5|121
1671616200000|2022-12-21 09:50:00|10742.5|10740.5|10741.5|10739.5|10745|10743|10738.5|10736.5|487
1671616500000|2022-12-21 09:55:00|10742|10740|10742.5|10740.5|10745.5|10743.5|10740.5|10738.5|122
1671616800000|2022-12-21 10:00:00|10743|10741|10737.5|10735.5|10744.5|10742.5|10737.5|10735.5|90
1671617100000|2022-12-21 10:05:00|10737|10735|10738.5|10736.5|10739.5|10737.5|10733.5|10731.5|160
1671617400000|2022-12-21 10:10:00|10738|10736|10733.5|10731.5|10738.5|10736.5|10733|10731|137
1671617700000|2022-12-21 10:15:00|10734|10732|10746.5|10744.5|10748|10746|10731.5|10729.5|197
1671618000000|2022-12-21 10:20:00|10747.5|10745.5|10749|10747|10752|10750|10745.5|10743.5|160
1671618300000|2022-12-21 10:25:00|10748.5|10746.5|10759.5|10757.5|10760|10758|10748.5|10746.5|92
1671618600000|2022-12-21 10:30:00|10760|10758|10759.5|10757.5|10763.5|10761.5|10758.5|10756.5|102
1671618900000|2022-12-21 10:35:00|10760|10758|10751.5|10749.5|10760|10758|10750.5|10748.5|113
1671619200000|2022-12-21 10:40:00|10752|10750|10742.5|10740.5|10752.5|10750.5|10741|10739|99
1671619500000|2022-12-21 10:45:00|10742|10740|10745.5|10743.5|10745.5|10743.5|10741.5|10739.5|75
1671619800000|2022-12-21 10:50:00|10745|10743|10748|10746|10748.5|10746.5|10740.5|10738.5|87
1671620100000|2022-12-21 10:55:00|10747.5|10745.5|10748.5|10746.5|10752.5|10750.5|10747.5|10745.5|210
1671620400000|2022-12-21 11:00:00|10748|10746|10749.5|10747.5|10750.5|10748.5|10745.5|10743.5|76
1671620700000|2022-12-21 11:05:00|10748.5|10746.5|10747.5|10745.5|10750.5|10748.5|10744|10742|85
1671621000000|2022-12-21 11:10:00|10747|10745|10750.5|10748.5|10755|10753|10746.5|10744.5|169
1671621300000|2022-12-21 11:15:00|10749.5|10747.5|10747.5|10745.5|10751.5|10749.5|10747.5|10745.5|90
1671621600000|2022-12-21 11:20:00|10748|10746|10743|10741|10750.5|10748.5|10742.5|10740.5|89
1671621900000|2022-12-21 11:25:00|10742.5|10740.5|10750.5|10748.5|10751|10749|10742.5|10740.5|58
1671622200000|2022-12-21 11:30:00|10751|10749|10753.5|10751.5|10754.5|10752.5|10748.5|10746.5|53
1671622500000|2022-12-21 11:35:00|10753|10751|10756|10754|10756.5|10754.5|10752.5|10750.5|176
1671622800000|2022-12-21 11:40:00|10755.5|10753.5|10752.5|10750.5|10757.5|10755.5|10752.5|10750.5|53
1671623100000|2022-12-21 11:45:00|10752|10750|10754.5|10752.5|10756.5|10754.5|10749.5|10747.5|43
1671623400000|2022-12-21 11:50:00|10753.5|10751.5|10754.5|10752.5|10756.5|10754.5|10752.5|10750.5|50
1671623700000|2022-12-21 11:55:00|10755|10753|10757.5|10755.5|10758.5|10756.5|10754|10752|63
1671624000000|2022-12-21 12:00:00|10758|10756|10760|10758|10760.5|10758.5|10752.5|10750.5|129
1671624300000|2022-12-21 12:05:00|10760.5|10758.5|10754.5|10752.5|10760.5|10758.5|10754|10752|79
1671624600000|2022-12-21 12:10:00|10755|10753|10747.5|10745.5|10755|10753|10746|10744|97
1671624900000|2022-12-21 12:15:00|10748|10746|10749|10747|10753|10751|10745.5|10743.5|195
1671625200000|2022-12-21 12:20:00|10748.5|10746.5|10747.5|10745.5|10749.5|10747.5|10746.5|10744.5|63
1671625500000|2022-12-21 12:25:00|10746.5|10744.5|10753.5|10751.5|10754|10752|10745.5|10743.5|49
1671625800000|2022-12-21 12:30:00|10753|10751|10750.5|10748.5|10754.5|10752.5|10748|10746|65
1671626100000|2022-12-21 12:35:00|10751|10749|10751.5|10749.5|10754.5|10752.5|10750.5|10748.5|47
1671626400000|2022-12-21 12:40:00|10752|10750|10752.5|10750.5|10755.5|10753.5|10751.5|10749.5|72
1671626700000|2022-12-21 12:45:00|10753|10751|10756|10754|10756|10754|10750|10748|57
1671627000000|2022-12-21 12:50:00|10755.5|10753.5|10756|10754|10758|10756|10754.5|10752.5|51
1671627300000|2022-12-21 12:55:00|10756.5|10754.5|10757.5|10755.5|10758.5|10756.5|10756|10754|31
1671627600000|2022-12-21 13:00:00|10757|10755|10752|10750|10758.5|10756.5|10752|10750|107
1671627900000|2022-12-21 13:05:00|10751|10749|10752|10750|10753|10751|10747|10745|100
1671628200000|2022-12-21 13:10:00|10751.5|10749.5|10757|10755|10757|10755|10748|10746|215
1671628500000|2022-12-21 13:15:00|10756|10754|10755.5|10753.5|10757|10755|10752.5|10750.5|115
1671628800000|2022-12-21 13:20:00|10756|10754|10755|10753|10757|10755|10752.5|10750.5|100
1671629100000|2022-12-21 13:25:00|10754.5|10752.5|10754|10752|10757.5|10755.5|10752.5|10750.5|80
1671629400000|2022-12-21 13:30:00|10753.5|10751.5|10759|10757|10760|10758|10751|10749|115
1671629700000|2022-12-21 13:35:00|10758|10756|10757|10755|10761|10759|10754|10752|141
1671630000000|2022-12-21 13:40:00|10756.5|10754.5|10755|10753|10758|10756|10753.5|10751.5|71
1671630300000|2022-12-21 13:45:00|10755.5|10753.5|10755|10753|10755.5|10753.5|10752|10750|84
1671630600000|2022-12-21 13:50:00|10754.5|10752.5|10757|10755|10757.5|10755.5|10753|10751|101
1671630900000|2022-12-21 13:55:00|10756.5|10754.5|10757.5|10755.5|10761|10759|10755.5|10753.5|161
1671631200000|2022-12-21 14:00:00|10758|10756|10752|10750|10759|10757|10752|10750|157
1671631500000|2022-12-21 14:05:00|10752.5|10750.5|10748|10746|10752.5|10750.5|10746|10744|128
1671631800000|2022-12-21 14:10:00|10748.5|10746.5|10752|10750|10753|10751|10748|10746|105
1671632100000|2022-12-21 14:15:00|10751.5|10749.5|10743.5|10741.5|10752|10750|10743|10741|102
1671632400000|2022-12-21 14:20:00|10744|10742|10740.5|10738.5|10745|10743|10740.5|10738.5|139
1671632700000|2022-12-21 14:25:00|10740|10738|10744|10742|10745|10743|10737|10735|305
1671633000000|2022-12-21 14:30:00|10745|10743|10753|10751|10757|10755|10744.5|10742.5|301
1671633300000|2022-12-21 14:35:00|10753.5|10751.5|10764|10762|10764.5|10762.5|10753|10751|227
1671633600000|2022-12-21 14:40:00|10763.5|10761.5|10771|10769|10774|10772|10762|10760|175
1671633900000|2022-12-21 14:45:00|10770.5|10768.5|10777|10775|10780|10778|10766|10764|194
1671634200000|2022-12-21 14:50:00|10777.5|10775.5|10775|10773|10779|10777|10773|10771|215
1671634500000|2022-12-21 14:55:00|10774.5|10772.5|10773.5|10771.5|10776|10774|10770|10768|151
1671634800000|2022-12-21 15:00:00|10772.5|10770.5|10778|10776|10786|10784|10769.5|10767.5|290
1671635100000|2022-12-21 15:05:00|10777.5|10775.5|10785|10783|10787|10785|10776|10774|114
1671635400000|2022-12-21 15:10:00|10785.3|10783.3|10791.3|10789.3|10792.8|10790.8|10782.8|10780.8|160
1671635700000|2022-12-21 15:15:00|10790.8|10788.8|10792.3|10790.3|10797.8|10795.8|10790.8|10788.8|149
1671636000000|2022-12-21 15:20:00|10793.3|10791.3|10801.3|10799.3|10801.8|10799.8|10791.8|10789.8|152
1671636300000|2022-12-21 15:25:00|10800.8|10798.8|10811.3|10809.3|10813.3|10811.3|10800.3|10798.3|180
1671636600000|2022-12-21 15:30:00|10811.8|10809.8|10821.8|10819.8|10822.8|10820.8|10809.3|10807.3|235
1671636900000|2022-12-21 15:35:00|10822.3|10820.3|10823.3|10821.3|10824.3|10822.3|10820.3|10818.3|318
1671637200000|2022-12-21 15:40:00|10822.8|10820.8|10814.3|10812.3|10823.3|10821.3|10812.8|10810.8|255
1671637500000|2022-12-21 15:45:00|10814.8|10812.8|10814.8|10812.8|10817.3|10815.3|10811.8|10809.8|146
1671637800000|2022-12-21 15:50:00|10815.3|10813.3|10821.3|10819.3|10822.8|10820.8|10811.3|10809.3|178
1671638100000|2022-12-21 15:55:00|10821.8|10819.8|10832.3|10830.3|10833.3|10831.3|10821.8|10819.8|719
1671638400000|2022-12-21 16:00:00|10831.8|10829.8|10834.3|10832.3|10834.8|10832.8|10828.3|10826.3|313
1671638700000|2022-12-21 16:05:00|10833.8|10831.8|10838.3|10836.3|10838.3|10836.3|10831.3|10829.3|226
1671639000000|2022-12-21 16:10:00|10837.8|10835.8|10834.8|10832.8|10842.3|10840.3|10833.3|10831.3|369
1671639300000|2022-12-21 16:15:00|10835.3|10833.3|10835.3|10833.3|10838.3|10836.3|10831.3|10829.3|476
1671639600000|2022-12-21 16:20:00|10834.3|10832.3|10841.3|10839.3|10841.3|10839.3|10829.3|10827.3|631
1671639900000|2022-12-21 16:25:00|10840.8|10838.8|10846.3|10844.3|10846.3|10844.3|10834.3|10832.3|1130
1671640200000|2022-12-21 16:30:00|10847.8|10845.8|10850.3|10848.3|10854.3|10852.3|10845.8|10843.8|1116
1671640500000|2022-12-21 16:35:00|10849.8|10847.8|10841.3|10839.3|10850.3|10848.3|10840.3|10838.3|237
1671640800000|2022-12-21 16:40:00|10841.8|10839.8|10839.8|10837.8|10841.8|10839.8|10836.3|10834.3|119
1671641100000|2022-12-21 16:45:00|10839.3|10837.3|10831.3|10829.3|10840.8|10838.8|10830.3|10828.3|77
1671641400000|2022-12-21 16:50:00|10830.8|10828.8|10827.3|10825.3|10832.3|10830.3|10827.3|10825.3|129
1671641700000|2022-12-21 16:55:00|10827.8|10825.8|10829.8|10827.8|10832.8|10830.8|10826.8|10824.8|68
1671642000000|2022-12-21 17:00:00|10829.3|10827.3|10827.8|10825.8|10829.8|10827.8|10825.8|10823.8|63
1671642300000|2022-12-21 17:05:00|10828.3|10826.3|10826.8|10824.8|10831.8|10829.8|10826.3|10824.3|55
1671642600000|2022-12-21 17:10:00|10827.3|10825.3|10826.8|10824.8|10827.8|10825.8|10822.8|10820.8|171
1671642900000|2022-12-21 17:15:00|10826.3|10824.3|10829.8|10827.8|10830.8|10828.8|10824.8|10822.8|20
1671643200000|2022-12-21 17:20:00|10829.3|10827.3|10831.8|10829.8|10834.3|10832.3|10827.3|10825.3|13
1671643500000|2022-12-21 17:25:00|10831.3|10829.3|10830.8|10828.8|10832.8|10830.8|10827.8|10825.8|16
1671643800000|2022-12-21 17:30:00|10831.3|10829.3|10832.8|10830.8|10834.3|10832.3|10829.8|10827.8|15
1671644100000|2022-12-21 17:35:00|10832.3|10830.3|10834.3|10832.3|10836.3|10834.3|10831.3|10829.3|9
1671644400000|2022-12-21 17:40:00|10833.8|10831.8|10837.8|10835.8|10838.8|10836.8|10833.8|10831.8|24
1671644700000|2022-12-21 17:45:00|10838.3|10836.3|10838.8|10836.8|10839.3|10837.3|10833.8|10831.8|30
1671645000000|2022-12-21 17:50:00|10838.3|10836.3|10841.8|10839.8|10841.8|10839.8|10837.8|10835.8|21
1671645300000|2022-12-21 17:55:00|10841.3|10839.3|10843.3|10841.3|10843.8|10841.8|10838.8|10836.8|29
1671645600000|2022-12-21 18:00:00|10843.8|10841.8|10843.3|10841.3|10843.8|10841.8|10840.3|10838.3|11
1671645900000|2022-12-21 18:05:00|10843.8|10841.8|10844.3|10842.3|10844.8|10842.8|10842.3|10840.3|15
1671646200000|2022-12-21 18:10:00|10844.8|10842.8|10841.3|10839.3|10845.3|10843.3|10841.3|10839.3|21
1671646500000|2022-12-21 18:15:00|10840.8|10838.8|10839.3|10837.3|10840.8|10838.8|10836.8|10834.8|23
1671646800000|2022-12-21 18:20:00|10838.8|10836.8|10832.8|10830.8|10838.8|10836.8|10832.8|10830.8|17
1671647100000|2022-12-21 18:25:00|10833.3|10831.3|10829.8|10827.8|10833.8|10831.8|10829.3|10827.3|19
1671647400000|2022-12-21 18:30:00|10830.3|10828.3|10833.3|10831.3|10833.8|10831.8|10829.8|10827.8|16
1671647700000|2022-12-21 18:35:00|10832.8|10830.8|10833.3|10831.3|10837.3|10835.3|10831.3|10829.3|40
1671648000000|2022-12-21 18:40:00|10832.8|10830.8|10831.8|10829.8|10833.3|10831.3|10829.3|10827.3|29
1671648300000|2022-12-21 18:45:00|10832.3|10830.3|10833.3|10831.3|10834.8|10832.8|10831.8|10829.8|18
1671648600000|2022-12-21 18:50:00|10833.8|10831.8|10835.8|10833.8|10838.3|10836.3|10832.8|10830.8|34
1671648900000|2022-12-21 18:55:00|10836.3|10834.3|10835.3|10833.3|10837.8|10835.8|10834.8|10832.8|22
1671649200000|2022-12-21 19:00:00|10834.8|10832.8|10839.8|10837.8|10840.8|10838.8|10834.3|10832.3|21
1671649500000|2022-12-21 19:05:00|10840.3|10838.3|10846.3|10844.3|10846.3|10844.3|10839.3|10837.3|45
1671649800000|2022-12-21 19:10:00|10845.8|10843.8|10848.3|10846.3|10848.8|10846.8|10844.3|10842.3|34
1671650100000|2022-12-21 19:15:00|10849.3|10847.3|10845.8|10843.8|10850.8|10848.8|10843.3|10841.3|36
1671650400000|2022-12-21 19:20:00|10846.3|10844.3|10842.8|10840.8|10847.8|10845.8|10842.8|10840.8|12
1671650700000|2022-12-21 19:25:00|10843.3|10841.3|10839.8|10837.8|10844.8|10842.8|10839.3|10837.3|23
1671651000000|2022-12-21 19:30:00|10839.3|10837.3|10841.8|10839.8|10842.8|10840.8|10837.3|10835.3|20
1671651300000|2022-12-21 19:35:00|10841.3|10839.3|10837.3|10835.3|10842.8|10840.8|10834.8|10832.8|13
1671651600000|2022-12-21 19:40:00|10837.8|10835.8|10838.8|10836.8|10838.8|10836.8|10834.3|10832.3|12
1671651900000|2022-12-21 19:45:00|10838.3|10836.3|10837.8|10835.8|10841.3|10839.3|10836.3|10834.3|10
1671652200000|2022-12-21 19:50:00|10837.3|10835.3|10832.3|10830.3|10837.3|10835.3|10828.3|10826.3|7
1671652500000|2022-12-21 19:55:00|10832.8|10830.8|10833.8|10831.8|10836.8|10834.8|10829.8|10827.8|12
1671652800000|2022-12-21 20:00:00|10834.3|10832.3|10841.8|10839.8|10841.8|10839.8|10833.8|10831.8|18
1671653100000|2022-12-21 20:05:00|10841.3|10839.3|10834.8|10832.8|10841.3|10839.3|10833.3|10831.3|30
1671653400000|2022-12-21 20:10:00|10834.3|10832.3|10836.3|10834.3|10837.8|10835.8|10832.8|10830.8|18
1671653700000|2022-12-21 20:15:00|10835.8|10833.8|10832.8|10830.8|10835.8|10833.8|10831.3|10829.3|26
1671654000000|2022-12-21 20:20:00|10832.3|10830.3|10833.3|10831.3|10835.8|10833.8|10830.3|10828.3|11
1671654300000|2022-12-21 20:25:00|10832.8|10830.8|10828.3|10826.3|10832.8|10830.8|10828.3|10826.3|4
1671654600000|2022-12-21 20:30:00|10828.8|10826.8|10832.3|10830.3|10834.3|10832.3|10828.8|10826.8|12
1671654900000|2022-12-21 20:35:00|10832.8|10830.8|10834.3|10832.3|10834.3|10832.3|10830.3|10828.3|21
1671655200000|2022-12-21 20:40:00|10833.8|10831.8|10829.8|10827.8|10833.8|10831.8|10826.3|10824.3|16
1671655500000|2022-12-21 20:45:00|10829.3|10827.3|10827.8|10825.8|10830.8|10828.8|10827.8|10825.8|20
1671655800000|2022-12-21 20:50:00|10826.3|10824.3|10826.3|10824.3|10826.8|10824.8|10821.8|10819.8|28
1671656100000|2022-12-21 20:55:00|10826.8|10824.8|10829.3|10823.3|10832.3|10830.3|10824.8|10822.8|43
1671656400000|2022-12-21 21:00:00|10829.2|10823.2|10831.1|10825.1|10832.6|10826.6|10826.4|10820.4|0
1671656700000|2022-12-21 21:05:00|10831.7|10825.7|10834.4|10828.4|10834.8|10828.8|10828.9|10822.9|0
1671657000000|2022-12-21 21:10:00|10834|10828|10838.6|10832.6|10839.5|10833.5|10832.6|10826.6|0
1671657300000|2022-12-21 21:15:00|10839.1|10833.1|10841.5|10835.5|10842.8|10836.8|10837.7|10831.7|0
1671657600000|2022-12-21 21:20:00|10840.6|10834.6|10842.8|10836.8|10844.2|10838.2|10840.2|10834.2|0
1671657900000|2022-12-21 21:25:00|10843.3|10837.3|10842.8|10836.8|10843.3|10837.3|10840.6|10834.6|0
1671658200000|2022-12-21 21:30:00|10842.6|10836.6|10839.5|10833.5|10842.8|10836.8|10839.5|10833.5|0
1671658500000|2022-12-21 21:35:00|10839.7|10833.7|10840|10834|10841.1|10835.1|10839.5|10833.5|0
1671658800000|2022-12-21 21:40:00|10839.9|10833.9|10840.6|10834.6|10841.5|10835.5|10839.5|10833.5|0
1671659100000|2022-12-21 21:45:00|10841.1|10835.1|10841.5|10835.5|10843.1|10837.1|10840|10834|0
1671659400000|2022-12-21 21:50:00|10841.7|10835.7|10843.3|10837.3|10843.7|10837.7|10841.7|10835.7|0
1671659700000|2022-12-21 21:55:00|10842.8|10836.8|10841.9|10835.9|10843.3|10837.3|10841.5|10835.5|0
1671660000000|2022-12-21 22:00:00|10841.5|10835.5|10841.7|10835.7|10841.9|10835.9|10841.1|10835.1|0
1671660300000|2022-12-21 22:05:00|10841.9|10835.9|10841.7|10835.7|10841.9|10835.9|10841.3|10835.3|0
1671660600000|2022-12-21 22:10:00|10841.8|10835.8|10843.9|10837.9|10844.8|10838.8|10841.8|10835.8|0
1671660900000|2022-12-21 22:15:00|10843.7|10837.7|10843.1|10837.1|10843.9|10837.9|10843.1|10837.1|0
1671661200000|2022-12-21 22:20:00|10843|10837|10843.3|10837.3|10843.3|10837.3|10842.8|10836.8|0
1671661500000|2022-12-21 22:25:00|10842.8|10836.8|10842.6|10836.6|10843.1|10837.1|10842.2|10836.2|0
1671661800000|2022-12-21 22:30:00|10842.2|10836.2|10841.1|10835.1|10842.4|10836.4|10841.1|10835.1|0
1671662100000|2022-12-21 22:35:00|10841.3|10835.3|10842.2|10836.2|10842.2|10836.2|10840.8|10834.8|0
1671662400000|2022-12-21 22:40:00|10841.9|10835.9|10841.7|10835.7|10842.2|10836.2|10841.1|10835.1|0
1671662700000|2022-12-21 22:45:00|10841.9|10835.9|10841.5|10835.5|10841.9|10835.9|10841.5|10835.5|0
1671663000000|2022-12-21 22:50:00|10841.7|10835.7|10841.3|10835.3|10841.7|10835.7|10841.1|10835.1|0
1671663300000|2022-12-21 22:55:00|10841.5|10835.5|10842.4|10836.4|10842.4|10836.4|10841.5|10835.5|0
1671663600000|2022-12-21 23:00:00|10843.5|10837.5|10841.5|10835.5|10845.9|10839.9|10840.6|10834.6|0
1671663900000|2022-12-21 23:05:00|10841.1|10835.1|10838.6|10832.6|10841.5|10835.5|10838.2|10832.2|0
1671664200000|2022-12-21 23:10:00|10838.8|10832.8|10840.6|10834.6|10840.6|10834.6|10837.3|10831.3|0
1671664500000|2022-12-21 23:15:00|10840|10834|10837.3|10831.3|10841.1|10835.1|10836.8|10830.8|0
1671664800000|2022-12-21 23:20:00|10837.7|10831.7|10838.2|10832.2|10838.6|10832.6|10836.8|10830.8|0
1671665100000|2022-12-21 23:25:00|10838.6|10832.6|10837.3|10831.3|10839.1|10833.1|10836|10830|0
1671665400000|2022-12-21 23:30:00|10837.1|10831.1|10838.6|10832.6|10839.1|10833.1|10836.4|10830.4|0
1671665700000|2022-12-21 23:35:00|10838.4|10832.4|10842.8|10836.8|10842.8|10836.8|10838.2|10832.2|0
1671666000000|2022-12-21 23:40:00|10842.6|10836.6|10840.6|10834.6|10843.3|10837.3|10839.5|10833.5|0
1671666300000|2022-12-21 23:45:00|10840|10834|10837.3|10831.3|10840|10834|10836.8|10830.8|0
1671666600000|2022-12-21 23:50:00|10837.7|10831.7|10836.8|10830.8|10839.1|10833.1|10836|10830|0
1671666900000|2022-12-21 23:55:00|10836.9|10830.9|10838.6|10832.6|10839.1|10833.1|10836.8|10830.8|0
1671667200000|2022-12-22 00:00:00|10837.7|10831.7|10834.7|10828.7|10837.7|10831.7|10834.2|10828.2|0
1671667500000|2022-12-22 00:05:00|10835.1|10829.1|10835.6|10829.6|10837.1|10831.1|10835.1|10829.1|0
1671667800000|2022-12-22 00:10:00|10836.2|10830.2|10837.6|10831.6|10838.5|10832.5|10835.6|10829.6|0
1671668100000|2022-12-22 00:15:00|10837.8|10831.8|10834.1|10828.1|10838.5|10832.5|10829.7|10823.7|0
1671668400000|2022-12-22 00:20:00|10831.9|10825.9|10834.1|10828.1|10836.2|10830.2|10831.8|10825.8|0
1671668700000|2022-12-22 00:25:00|10832|10826|10832|10826|10832|10826|10831.9|10825.9|0
1671669000000|2022-12-22 00:30:00|10831.9|10825.9|10827.6|10821.6|10832|10826|10827.5|10821.5|0
1671669300000|2022-12-22 00:35:00|10827.5|10821.5|10827.5|10821.5|10827.6|10821.6|10825.3|10819.3|0
1671669600000|2022-12-22 00:40:00|10827.6|10821.6|10832|10826|10832|10826|10827.5|10821.5|0
1671669900000|2022-12-22 00:45:00|10831.9|10825.9|10839.6|10833.6|10840.7|10834.7|10831.9|10825.9|0
1671670200000|2022-12-22 00:50:00|10840.7|10834.7|10836.4|10830.4|10840.7|10834.7|10834.2|10828.2|0
1671670500000|2022-12-22 00:55:00|10836.3|10830.3|10842.9|10836.9|10842.9|10836.9|10834.2|10828.2|0
1671670800000|2022-12-22 01:00:00|10842.8|10836.8|10842.8|10836.8|10842.9|10836.9|10838.5|10832.5|0
1671671100000|2022-12-22 01:05:00|10840.7|10834.7|10847.2|10841.2|10847.2|10841.2|10840.6|10834.6|0
1671671400000|2022-12-22 01:10:00|10848.3|10842.3|10849.3|10843.3|10849.3|10843.3|10840.6|10834.6|0
1671671700000|2022-12-22 01:15:00|10851.5|10845.5|10855.8|10849.8|10860.2|10854.2|10849.3|10843.3|0
1671672000000|2022-12-22 01:20:00|10853.6|10847.6|10860.2|10854.2|10860.3|10854.3|10853.6|10847.6|0
1671672300000|2022-12-22 01:25:00|10860.3|10854.3|10855.9|10849.9|10860.3|10854.3|10855.9|10849.9|0
1671672600000|2022-12-22 01:30:00|10853.7|10847.7|10851.5|10845.5|10853.7|10847.7|10849.3|10843.3|0
1671672900000|2022-12-22 01:35:00|10850.4|10844.4|10855.9|10849.9|10855.9|10849.9|10849.3|10843.3|0
1671673200000|2022-12-22 01:40:00|10858|10852|10853.6|10847.6|10858.1|10852.1|10853.6|10847.6|0
1671673500000|2022-12-22 01:45:00|10853.7|10847.7|10853.7|10847.7|10853.7|10847.7|10851.5|10845.5|0
1671673800000|2022-12-22 01:50:00|10855.9|10849.9|10853.7|10847.7|10855.9|10849.9|10851.5|10845.5|0
1671674100000|2022-12-22 01:55:00|10851.6|10845.6|10855.9|10849.9|10855.9|10849.9|10851.5|10845.5|0
1671674400000|2022-12-22 02:00:00|10853.7|10847.7|10853.7|10847.7|10853.7|10847.7|10851.6|10845.6|0
1671674700000|2022-12-22 02:05:00|10853.8|10847.8|10855.9|10849.9|10858.1|10852.1|10853.8|10847.8|0
1671675000000|2022-12-22 02:10:00|10858.1|10852.1|10858.1|10852.1|10858.1|10852.1|10855.9|10849.9|0
1671675300000|2022-12-22 02:15:00|10855.9|10849.9|10858.1|10852.1|10858.1|10852.1|10855.9|10849.9|0
1671675600000|2022-12-22 02:20:00|10860.3|10854.3|10862.5|10856.5|10864.7|10858.7|10860.3|10854.3|0
1671675900000|2022-12-22 02:25:00|10864.7|10858.7|10864.7|10858.7|10864.7|10858.7|10862.5|10856.5|0
1671676200000|2022-12-22 02:30:00|10864.6|10858.6|10860.3|10854.3|10864.7|10858.7|10860.3|10854.3|0
1671676500000|2022-12-22 02:35:00|10862.5|10856.5|10862.4|10856.4|10862.5|10856.5|10862.4|10856.4|0
1671676800000|2022-12-22 02:40:00|10861.4|10855.4|10860.3|10854.3|10862.4|10856.4|10860.2|10854.2|0
1671677100000|2022-12-22 02:45:00|10860.2|10854.2|10858.1|10852.1|10860.3|10854.3|10858.1|10852.1|0
1671677700000|2022-12-22 02:55:00|10858.2|10852.2|10853.8|10847.8|10858.2|10852.2|10853.8|10847.8|0
1671678000000|2022-12-22 03:00:00|10853.6|10847.6|10855.8|10849.8|10855.8|10849.8|10853.6|10847.6|0
1671678300000|2022-12-22 03:05:00|10855.7|10849.7|10855.7|10849.7|10855.8|10849.8|10853.6|10847.6|0
1671678600000|2022-12-22 03:10:00|10853.5|10847.5|10855.7|10849.7|10855.7|10849.7|10853.5|10847.5|0
1671678900000|2022-12-22 03:15:00|10853.5|10847.5|10855.7|10849.7|10855.7|10849.7|10853.5|10847.5|0
1671679200000|2022-12-22 03:20:00|10853.5|10847.5|10855.7|10849.7|10855.7|10849.7|10853.5|10847.5|0
1671679500000|2022-12-22 03:25:00|10853.5|10847.5|10853.5|10847.5|10853.5|10847.5|10851.3|10845.3|0
1671679800000|2022-12-22 03:30:00|10853.6|10847.6|10855.7|10849.7|10855.7|10849.7|10853.5|10847.5|0
1671680100000|2022-12-22 03:35:00|10853.6|10847.6|10855.7|10849.7|10855.7|10849.7|10853.6|10847.6|0
1671680400000|2022-12-22 03:40:00|10853.6|10847.6|10853.6|10847.6|10855.7|10849.7|10853.6|10847.6|0
1671680700000|2022-12-22 03:45:00|10855.8|10849.8|10855.8|10849.8|10855.8|10849.8|10853.6|10847.6|0
1671681000000|2022-12-22 03:50:00|10855.7|10849.7|10855.8|10849.8|10855.8|10849.8|10855.7|10849.7|0
1671681300000|2022-12-22 03:55:00|10858|10852|10855.8|10849.8|10858|10852|10855.8|10849.8|0
1671681600000|2022-12-22 04:00:00|10858|10852|10857.9|10851.9|10858|10852|10857.9|10851.9|0
1671681900000|2022-12-22 04:05:00|10858|10852|10857.9|10851.9|10858|10852|10855.7|10849.7|0
1671682200000|2022-12-22 04:10:00|10858|10852|10862.3|10856.3|10862.3|10856.3|10857.9|10851.9|0
1671682500000|2022-12-22 04:15:00|10860.1|10854.1|10862.3|10856.3|10862.3|10856.3|10860.1|10854.1|0
1671683100000|2022-12-22 04:25:00|10864.5|10858.5|10862.2|10856.2|10864.5|10858.5|10862.2|10856.2|0
1671683400000|2022-12-22 04:30:00|10862.3|10856.3|10860.1|10854.1|10862.3|10856.3|10860.1|10854.1|0
1671683700000|2022-12-22 04:35:00|10860|10854|10862.2|10856.2|10862.2|10856.2|10860|10854|0
1671684000000|2022-12-22 04:40:00|10862.3|10856.3|10862.2|10856.2|10862.3|10856.3|10862.2|10856.2|0
1671684300000|2022-12-22 04:45:00|10862.3|10856.3|10864.4|10858.4|10864.4|10858.4|10862.2|10856.2|0
1671684600000|2022-12-22 04:50:00|10864.5|10858.5|10864.4|10858.4|10864.5|10858.5|10864.4|10858.4|0
1671685200000|2022-12-22 05:00:00|10862.3|10856.3|10864.4|10858.4|10864.4|10858.4|10862.2|10856.2|0
1671685500000|2022-12-22 05:05:00|10862.2|10856.2|10862.2|10856.2|10863.3|10857.3|10862.2|10856.2|0
1671685800000|2022-12-22 05:10:00|10863.3|10857.3|10864.4|10858.4|10864.4|10858.4|10862.2|10856.2|0
1671686100000|2022-12-22 05:15:00|10863.3|10857.3|10864.3|10858.3|10864.4|10858.4|10862.1|10856.1|0
1671686400000|2022-12-22 05:20:00|10864.4|10858.4|10864.3|10858.3|10866.5|10860.5|10864.3|10858.3|0
1671686700000|2022-12-22 05:25:00|10864.4|10858.4|10864.4|10858.4|10864.4|10858.4|10864.3|10858.3|0
1671687000000|2022-12-22 05:30:00|10864.3|10858.3|10864.3|10858.3|10864.4|10858.4|10862.2|10856.2|0
1671687300000|2022-12-22 05:35:00|10864.4|10858.4|10866.5|10860.5|10866.5|10860.5|10864.4|10858.4|0
1671687600000|2022-12-22 05:40:00|10868.7|10862.7|10868.7|10862.7|10868.7|10862.7|10866.5|10860.5|0
1671687900000|2022-12-22 05:45:00|10866.5|10860.5|10868.7|10862.7|10868.7|10862.7|10866.5|10860.5|0
1671688200000|2022-12-22 05:50:00|10866.6|10860.6|10868.7|10862.7|10868.7|10862.7|10866.5|10860.5|0
1671688500000|2022-12-22 05:55:00|10870.8|10864.8|10870.8|10864.8|10870.8|10864.8|10868.6|10862.6|0
1671688800000|2022-12-22 06:00:00|10868.6|10862.6|10868.6|10862.6|10870.8|10864.8|10866.4|10860.4|0
1671689100000|2022-12-22 06:05:00|10868.7|10862.7|10868.6|10862.6|10870.8|10864.8|10868.6|10862.6|0
1671689400000|2022-12-22 06:10:00|10868.7|10862.7|10867.6|10861.6|10868.7|10862.7|10866.5|10860.5|0
1671689700000|2022-12-22 06:15:00|10868.6|10862.6|10866.5|10860.5|10868.7|10862.7|10866.4|10860.4|0
1671690000000|2022-12-22 06:20:00|10864.3|10858.3|10864.4|10858.4|10864.4|10858.4|10864.3|10858.3|0
1671690300000|2022-12-22 06:25:00|10864.3|10858.3|10864.3|10858.3|10864.3|10858.3|10864.3|10858.3|0
1671690600000|2022-12-22 06:30:00|10864.2|10858.2|10862.1|10856.1|10864.3|10858.3|10862.1|10856.1|0
1671691200000|2022-12-22 06:40:00|10862|10856|10862|10856|10862|10856|10862|10856|0
1671691800000|2022-12-22 06:50:00|10861.9|10855.9|10861.9|10855.9|10861.9|10855.9|10861.9|10855.9|0
1671692100000|2022-12-22 06:55:00|10861.8|10855.8|10851.9|10845.9|10861.9|10855.9|10851.9|10845.9|0
1671692400000|2022-12-22 07:00:00|10846.3|10844.3|10852.8|10850.8|10858.8|10856.8|10841.8|10839.8|82
1671692700000|2022-12-22 07:05:00|10853.3|10851.3|10846.3|10844.3|10853.8|10851.8|10846.3|10844.3|21
1671693000000|2022-12-22 07:10:00|10846.8|10844.8|10845.3|10843.3|10846.8|10844.8|10841.8|10839.8|55
1671693300000|2022-12-22 07:15:00|10844.8|10842.8|10846.8|10844.8|10848.8|10846.8|10843.8|10841.8|3
1671693600000|2022-12-22 07:20:00|10846.3|10844.3|10846.8|10844.8|10847.3|10845.3|10843.3|10841.3|8
1671693900000|2022-12-22 07:25:00|10846.3|10844.3|10846.8|10844.8|10848.8|10846.8|10844.8|10842.8|6
1671694200000|2022-12-22 07:30:00|10846.3|10844.3|10849.8|10847.8|10849.8|10847.8|10845.8|10843.8|16
1671694500000|2022-12-22 07:35:00|10850.3|10848.3|10854.8|10852.8|10855.8|10853.8|10849.8|10847.8|7
1671694800000|2022-12-22 07:40:00|10854.3|10852.3|10853.3|10851.3|10856.3|10854.3|10853.3|10851.3|25
1671695100000|2022-12-22 07:45:00|10853.8|10851.8|10853.8|10851.8|10856.8|10854.8|10852.3|10850.3|25
1671695400000|2022-12-22 07:50:00|10853.3|10851.3|10848.8|10846.8|10853.3|10851.3|10848.8|10846.8|19
1671695700000|2022-12-22 07:55:00|10849.3|10847.3|10833.8|10831.8|10849.8|10847.8|10831.8|10829.8|175
1671696000000|2022-12-22 08:00:00|10832.8|10830.8|10861.8|10859.8|10865.3|10863.3|10832.8|10830.8|960
1671696300000|2022-12-22 08:05:00|10862.3|10860.3|10873.8|10871.8|10875.8|10873.8|10858.3|10856.3|416
1671696600000|2022-12-22 08:10:00|10874.3|10872.3|10874.8|10872.8|10877.3|10875.3|10867.3|10865.3|238
1671696900000|2022-12-22 08:15:00|10874.3|10872.3|10883.8|10881.8|10884.8|10882.8|10871.3|10869.3|255
1671697200000|2022-12-22 08:20:00|10883.3|10881.3|10885.3|10883.3|10892.8|10890.8|10881.8|10879.8|198
1671697500000|2022-12-22 08:25:00|10886.3|10884.3|10865.3|10863.3|10890.3|10888.3|10865.3|10863.3|214
1671697800000|2022-12-22 08:30:00|10864.8|10862.8|10867.3|10865.3|10873.3|10871.3|10863.3|10861.3|293
1671698100000|2022-12-22 08:35:00|10866.8|10864.8|10873.3|10871.3|10874.3|10872.3|10859.3|10857.3|242
1671698400000|2022-12-22 08:40:00|10872.7|10870.7|10874.2|10872.2|10880.2|10878.2|10871.2|10869.2|197
1671698700000|2022-12-22 08:45:00|10873.7|10871.7|10864.7|10862.7|10875.7|10873.7|10862.7|10860.7|184
1671699000000|2022-12-22 08:50:00|10864.2|10862.2|10864.2|10862.2|10874.2|10872.2|10863.2|10861.2|150
1671699300000|2022-12-22 08:55:00|10865.2|10863.2|10874.2|10872.2|10874.2|10872.2|10863.2|10861.2|109
1671699600000|2022-12-22 09:00:00|10873.7|10871.7|10869.2|10867.2|10875.7|10873.7|10868.7|10866.7|162
1671699900000|2022-12-22 09:05:00|10868.7|10866.7|10867.2|10865.2|10870.7|10868.7|10863.7|10861.7|107
1671700200000|2022-12-22 09:10:00|10866.7|10864.7|10861.2|10859.2|10868.7|10866.7|10860.7|10858.7|234
1671700500000|2022-12-22 09:15:00|10861.7|10859.7|10855.2|10853.2|10864.7|10862.7|10848.7|10846.7|215
1671700800000|2022-12-22 09:20:00|10854.7|10852.7|10849.7|10847.7|10855.2|10853.2|10848.7|10846.7|198
1671701100000|2022-12-22 09:25:00|10848.7|10846.7|10853.7|10851.7|10855.7|10853.7|10846.7|10844.7|198
1671701400000|2022-12-22 09:30:00|10853.2|10851.2|10851.2|10849.2|10857.7|10855.7|10850.2|10848.2|151
1671701700000|2022-12-22 09:35:00|10851.7|10849.7|10852.7|10850.7|10852.7|10850.7|10849.7|10847.7|85
1671702000000|2022-12-22 09:40:00|10853.2|10851.2|10852.2|10850.2|10859.7|10857.7|10849.7|10847.7|327
1671702300000|2022-12-22 09:45:00|10852.7|10850.7|10839.7|10837.7|10852.7|10850.7|10839.2|10837.2|99
1671702600000|2022-12-22 09:50:00|10839.2|10837.2|10843.2|10841.2|10845.2|10843.2|10837.7|10835.7|120
1671702900000|2022-12-22 09:55:00|10842.7|10840.7|10841.7|10839.7|10843.7|10841.7|10838.7|10836.7|140
1671703200000|2022-12-22 10:00:00|10841.2|10839.2|10835.7|10833.7|10841.2|10839.2|10833.7|10831.7|130
1671703500000|2022-12-22 10:05:00|10835.2|10833.2|10834.2|10832.2|10841.7|10839.7|10831.2|10829.2|225
1671703800000|2022-12-22 10:10:00|10833.7|10831.7|10824.7|10822.7|10836.2|10834.2|10824.7|10822.7|128
1671704100000|2022-12-22 10:15:00|10824.2|10822.2|10825.7|10823.7|10826.7|10824.7|10821.2|10819.2|100
1671704400000|2022-12-22 10:20:00|10826.2|10824.2|10829.7|10827.7|10829.7|10827.7|10821.7|10819.7|80
1671704700000|2022-12-22 10:25:00|10830.7|10828.7|10831.2|10829.2|10833.7|10831.7|10828.7|10826.7|44
1671705000000|2022-12-22 10:30:00|10830.7|10828.7|10832.7|10830.7|10833.7|10831.7|10828.2|10826.2|76
1671705300000|2022-12-22 10:35:00|10832.2|10830.2|10840.7|10838.7|10840.7|10838.7|10831.7|10829.7|54
1671705600000|2022-12-22 10:40:00|10841.2|10839.2|10838.7|10836.7|10845.2|10843.2|10837.7|10835.7|82
1671705900000|2022-12-22 10:45:00|10838.2|10836.2|10840.2|10838.2|10843.7|10841.7|10837.7|10835.7|118
1671706200000|2022-12-22 10:50:00|10839.7|10837.7|10840.7|10838.7|10842.2|10840.2|10837.7|10835.7|54
1671706500000|2022-12-22 10:55:00|10841.2|10839.2|10840.2|10838.2|10844.7|10842.7|10837.7|10835.7|123
1671706800000|2022-12-22 11:00:00|10840.7|10838.7|10834.7|10832.7|10840.7|10838.7|10834.2|10832.2|76
1671707100000|2022-12-22 11:05:00|10834.2|10832.2|10831.2|10829.2|10835.2|10833.2|10829.7|10827.7|51
1671707400000|2022-12-22 11:10:00|10830.7|10828.7|10832.7|10830.7|10834.7|10832.7|10830.7|10828.7|74
1671707700000|2022-12-22 11:15:00|10833.2|10831.2|10829.7|10827.7|10835.7|10833.7|10828.7|10826.7|83
1671708000000|2022-12-22 11:20:00|10829.2|10827.2|10830.7|10828.7|10830.7|10828.7|10823.7|10821.7|86
1671708300000|2022-12-22 11:25:00|10830.2|10828.2|10829.7|10827.7|10830.7|10828.7|10826.7|10824.7|89
1671708600000|2022-12-22 11:30:00|10829.2|10827.2|10831.7|10829.7|10832.7|10830.7|10829.2|10827.2|68
1671708900000|2022-12-22 11:35:00|10831.2|10829.2|10838.7|10836.7|10840.2|10838.2|10829.7|10827.7|196
1671709200000|2022-12-22 11:40:00|10837.7|10835.7|10842.7|10840.7|10843.2|10841.2|10836.7|10834.7|64
1671709500000|2022-12-22 11:45:00|10843.2|10841.2|10839.7|10837.7|10846.7|10844.7|10839.7|10837.7|126
1671709800000|2022-12-22 11:50:00|10840.2|10838.2|10847.2|10845.2|10851.2|10849.2|10840.2|10838.2|172
1671710100000|2022-12-22 11:55:00|10847.7|10845.7|10849.7|10847.7|10851.7|10849.7|10846.7|10844.7|118
1671710400000|2022-12-22 12:00:00|10850.2|10848.2|10854.7|10852.7|10856.7|10854.7|10849.7|10847.7|140
1671710700000|2022-12-22 12:05:00|10854.2|10852.2|10848.2|10846.2|10854.7|10852.7|10846.7|10844.7|116
1671711000000|2022-12-22 12:10:00|10848.7|10846.7|10838.7|10836.7|10848.7|10846.7|10837.7|10835.7|97
1671711300000|2022-12-22 12:15:00|10838.2|10836.2|10834.2|10832.2|10840.7|10838.7|10834.2|10832.2|56
1671711600000|2022-12-22 12:20:00|10834.7|10832.7|10830.7|10828.7|10834.7|10832.7|10826.2|10824.2|69
1671711900000|2022-12-22 12:25:00|10830.2|10828.2|10835.7|10833.7|10835.7|10833.7|10829.2|10827.2|98
1671712200000|2022-12-22 12:30:00|10835.2|10833.2|10836.7|10834.7|10836.7|10834.7|10832.7|10830.7|59
1671712500000|2022-12-22 12:35:00|10836.2|10834.2|10829.7|10827.7|10836.2|10834.2|10827.2|10825.2|60
1671712800000|2022-12-22 12:40:00|10830.5|10828.5|10834|10832|10835.5|10833.5|10828.5|10826.5|59
1671713100000|2022-12-22 12:45:00|10833.5|10831.5|10833|10831|10835.5|10833.5|10831.5|10829.5|40
1671713400000|2022-12-22 12:50:00|10833.5|10831.5|10837|10835|10838|10836|10830.5|10828.5|40
1671713700000|2022-12-22 12:55:00|10836.5|10834.5|10839|10837|10840.5|10838.5|10834.5|10832.5|27
1671714000000|2022-12-22 13:00:00|10839.5|10837.5|10840|10838|10842.5|10840.5|10837.5|10835.5|86
1671714300000|2022-12-22 13:05:00|10840.5|10838.5|10847.5|10845.5|10847.5|10845.5|10837.5|10835.5|129
1671714600000|2022-12-22 13:10:00|10848|10846|10846|10844|10851.5|10849.5|10845.5|10843.5|132
1671714900000|2022-12-22 13:15:00|10846.5|10844.5|10852.5|10850.5|10855.5|10853.5|10846|10844|117
1671715200000|2022-12-22 13:20:00|10851.5|10849.5|10844.5|10842.5|10852|10850|10844.5|10842.5|138
1671715500000|2022-12-22 13:25:00|10844|10842|10845|10843|10846.5|10844.5|10843.5|10841.5|57
1671715800000|2022-12-22 13:30:00|10845.5|10843.5|10845|10843|10847|10845|10836|10834|310
1671716100000|2022-12-22 13:35:00|10845.5|10843.5|10842.5|10840.5|10846.5|10844.5|10839|10837|153
1671716400000|2022-12-22 13:40:00|10843|10841|10830.5|10828.5|10844.5|10842.5|10830.5|10828.5|129
1671716700000|2022-12-22 13:45:00|10831|10829|10821.5|10819.5|10834|10832|10821.5|10819.5|84
1671717000000|2022-12-22 13:50:00|10821|10819|10818.5|10816.5|10824.5|10822.5|10818.5|10816.5|110
1671717300000|2022-12-22 13:55:00|10817.5|10815.5|10826|10824|10827.5|10825.5|10815.5|10813.5|145
1671717600000|2022-12-22 14:00:00|10826.5|10824.5|10826.5|10824.5|10828.5|10826.5|10823|10821|156
1671717900000|2022-12-22 14:05:00|10827|10825|10821.5|10819.5|10828|10826|10820.5|10818.5|147
1671718200000|2022-12-22 14:10:00|10822|10820|10819.5|10817.5|10823.5|10821.5|10818.5|10816.5|76
1671718500000|2022-12-22 14:15:00|10819|10817|10820|10818|10823|10821|10817.5|10815.5|89
1671718800000|2022-12-22 14:20:00|10819.5|10817.5|10819|10817|10821|10819|10814.5|10812.5|257
1671719100000|2022-12-22 14:25:00|10819.5|10817.5|10815|10813|10820|10818|10811|10809|127
1671719400000|2022-12-22 14:30:00|10813.5|10811.5|10805|10803|10821.5|10819.5|10802.5|10800.5|340
1671719700000|2022-12-22 14:35:00|10804.5|10802.5|10785|10783|10804.5|10802.5|10781|10779|423
1671720000000|2022-12-22 14:40:00|10784.5|10782.5|10779.5|10777.5|10784.5|10782.5|10774.5|10772.5|727
1671720300000|2022-12-22 14:45:00|10779|10777|10772.5|10770.5|10780|10778|10770.5|10768.5|304
1671720600000|2022-12-22 14:50:00|10773|10771|10782.5|10780.5|10787|10785|10772.5|10770.5|319
1671720900000|2022-12-22 14:55:00|10783|10781|10784.5|10782.5|10789.5|10787.5|10779.5|10777.5|336
1671721200000|2022-12-22 15:00:00|10784|10782|10772|10770|10784|10782|10765.5|10763.5|452
1671721500000|2022-12-22 15:05:00|10771.5|10769.5|10769.5|10767.5|10774.5|10772.5|10766.5|10764.5|344
1671721800000|2022-12-22 15:10:00|10769.6|10767.6|10766.6|10764.6|10771.6|10769.6|10763.6|10761.6|241
1671722100000|2022-12-22 15:15:00|10766.1|10764.1|10774.1|10772.1|10777.6|10775.6|10761.6|10759.6|347
1671722400000|2022-12-22 15:20:00|10773.6|10771.6|10767.6|10765.6|10774.6|10772.6|10765.6|10763.6|198
1671722700000|2022-12-22 15:25:00|10767.1|10765.1|10769.6|10767.6|10773.1|10771.1|10766.6|10764.6|176
1671723000000|2022-12-22 15:30:00|10769.1|10767.1|10762.6|10760.6|10773.6|10771.6|10760.6|10758.6|308
1671723300000|2022-12-22 15:35:00|10763.1|10761.1|10767.6|10765.6|10770.1|10768.1|10760.6|10758.6|256
1671723600000|2022-12-22 15:40:00|10768.6|10766.6|10769.6|10767.6|10776.6|10774.6|10767.6|10765.6|210
1671723900000|2022-12-22 15:45:00|10770.1|10768.1|10771.1|10769.1|10772.6|10770.6|10764.6|10762.6|256
1671724200000|2022-12-22 15:50:00|10771.6|10769.6|10768.1|10766.1|10772.6|10770.6|10767.6|10765.6|146
1671724500000|2022-12-22 15:55:00|10768.6|10766.6|10769.1|10767.1|10769.6|10767.6|10764.6|10762.6|212
1671724800000|2022-12-22 16:00:00|10768.6|10766.6|10763.6|10761.6|10769.6|10767.6|10763.6|10761.6|338
1671725100000|2022-12-22 16:05:00|10764.1|10762.1|10766.6|10764.6|10771.6|10769.6|10763.6|10761.6|246
1671725400000|2022-12-22 16:10:00|10765.6|10763.6|10769.6|10767.6|10770.1|10768.1|10763.6|10761.6|247
1671725700000|2022-12-22 16:15:00|10769.1|10767.1|10775.6|10773.6|10775.6|10773.6|10767.6|10765.6|354
1671726000000|2022-12-22 16:20:00|10776.1|10774.1|10770.6|10768.6|10778.6|10776.6|10768.6|10766.6|906
1671726300000|2022-12-22 16:25:00|10769.6|10767.6|10776.6|10774.6|10782.6|10780.6|10768.6|10766.6|1334
1671726600000|2022-12-22 16:30:00|10777.6|10775.6|10770.6|10768.6|10777.6|10775.6|10762.6|10760.6|1094
1671726900000|2022-12-22 16:35:00|10772.1|10770.1|10762.1|10760.1|10773.6|10771.6|10762.1|10760.1|170
1671727200000|2022-12-22 16:40:00|10762.6|10760.6|10756.6|10754.6|10762.6|10760.6|10756.1|10754.1|371
1671727500000|2022-12-22 16:45:00|10756.1|10754.1|10756.6|10754.6|10758.6|10756.6|10755.6|10753.6|554
1671727800000|2022-12-22 16:50:00|10754.6|10752.6|10759.1|10757.1|10759.1|10757.1|10753.6|10751.6|53
1671728100000|2022-12-22 16:55:00|10758.6|10756.6|10760.6|10758.6|10761.6|10759.6|10754.1|10752.1|45
1671728400000|2022-12-22 17:00:00|10760.1|10758.1|10760.1|10758.1|10763.1|10761.1|10759.1|10757.1|35
1671728700000|2022-12-22 17:05:00|10759.6|10757.6|10762.6|10760.6|10762.6|10760.6|10757.6|10755.6|13
1671729000000|2022-12-22 17:10:00|10762.1|10760.1|10757.1|10755.1|10763.1|10761.1|10754.6|10752.6|49
1671729300000|2022-12-22 17:15:00|10756.6|10754.6|10760.1|10758.1|10761.1|10759.1|10756.1|10754.1|11
1671729600000|2022-12-22 17:20:00|10760.6|10758.6|10749.1|10747.1|10760.6|10758.6|10749.1|10747.1|11
1671729900000|2022-12-22 17:25:00|10748.6|10746.6|10741.6|10739.6|10748.6|10746.6|10738.6|10736.6|24
1671730200000|2022-12-22 17:30:00|10742.1|10740.1|10740.6|10738.6|10744.1|10742.1|10739.6|10737.6|22
1671730500000|2022-12-22 17:35:00|10741.1|10739.1|10738.1|10736.1|10742.1|10740.1|10735.6|10733.6|37
1671730800000|2022-12-22 17:40:00|10737.6|10735.6|10733.1|10731.1|10739.1|10737.1|10730.1|10728.1|44
1671731100000|2022-12-22 17:45:00|10732.6|10730.6|10736.1|10734.1|10736.1|10734.1|10730.6|10728.6|16
1671731400000|2022-12-22 17:50:00|10735.6|10733.6|10734.6|10732.6|10736.1|10734.1|10732.1|10730.1|4
1671731700000|2022-12-22 17:55:00|10735.1|10733.1|10735.6|10733.6|10736.6|10734.6|10732.6|10730.6|7
1671732000000|2022-12-22 18:00:00|10735.1|10733.1|10726.1|10724.1|10735.6|10733.6|10723.6|10721.6|21
1671732300000|2022-12-22 18:05:00|10725.6|10723.6|10724.1|10722.1|10727.1|10725.1|10722.1|10720.1|16
1671732600000|2022-12-22 18:10:00|10724.6|10722.6|10728.1|10726.1|10728.1|10726.1|10724.6|10722.6|5
1671732900000|2022-12-22 18:15:00|10727.6|10725.6|10730.6|10728.6|10733.1|10731.1|10727.1|10725.1|19
1671733200000|2022-12-22 18:20:00|10729.1|10727.1|10725.1|10723.1|10729.1|10727.1|10723.6|10721.6|12
1671733500000|2022-12-22 18:25:00|10725.6|10723.6|10730.1|10728.1|10731.1|10729.1|10723.6|10721.6|17
1671733800000|2022-12-22 18:30:00|10729.6|10727.6|10723.1|10721.1|10729.6|10727.6|10720.1|10718.1|28
1671734100000|2022-12-22 18:35:00|10722.6|10720.6|10734.1|10732.1|10734.6|10732.6|10721.1|10719.1|16
1671734400000|2022-12-22 18:40:00|10733.6|10731.6|10735.6|10733.6|10736.1|10734.1|10731.1|10729.1|4
1671734700000|2022-12-22 18:45:00|10735.1|10733.1|10734.1|10732.1|10737.1|10735.1|10731.6|10729.6|5
1671735000000|2022-12-22 18:50:00|10734.6|10732.6|10733.6|10731.6|10735.1|10733.1|10732.1|10730.1|5
1671735300000|2022-12-22 18:55:00|10734.1|10732.1|10733.6|10731.6|10734.6|10732.6|10730.1|10728.1|6
1671735600000|2022-12-22 19:00:00|10734.6|10732.6|10733.6|10731.6|10738.6|10736.6|10731.6|10729.6|3
1671735900000|2022-12-22 19:05:00|10734.1|10732.1|10733.6|10731.6|10737.6|10735.6|10732.6|10730.6|6
1671736200000|2022-12-22 19:10:00|10734.1|10732.1|10743.6|10741.6|10744.1|10742.1|10733.6|10731.6|4
1671736500000|2022-12-22 19:15:00|10743.1|10741.1|10740.1|10738.1|10743.1|10741.1|10740.1|10738.1|9
1671736800000|2022-12-22 19:20:00|10739.6|10737.6|10746.6|10744.6|10746.6|10744.6|10734.6|10732.6|12
1671737100000|2022-12-22 19:25:00|10747.1|10745.1|10750.6|10748.6|10751.6|10749.6|10743.6|10741.6|8
1671737400000|2022-12-22 19:30:00|10747.6|10745.6|10754.6|10752.6|10755.1|10753.1|10747.6|10745.6|8
1671737700000|2022-12-22 19:35:00|10755.1|10753.1|10751.6|10749.6|10755.1|10753.1|10748.6|10746.6|5
1671738000000|2022-12-22 19:40:00|10752.1|10750.1|10753.1|10751.1|10753.1|10751.1|10749.1|10747.1|10
1671738300000|2022-12-22 19:45:00|10752.6|10750.6|10760.1|10758.1|10761.1|10759.1|10752.6|10750.6|7
1671738600000|2022-12-22 19:50:00|10759.6|10757.6|10761.1|10759.1|10762.1|10760.1|10757.6|10755.6|18
1671738900000|2022-12-22 19:55:00|10760.6|10758.6|10766.6|10764.6|10769.6|10767.6|10760.1|10758.1|32
1671739200000|2022-12-22 20:00:00|10767.1|10765.1|10764.1|10762.1|10768.6|10766.6|10762.6|10760.6|24
1671739500000|2022-12-22 20:05:00|10763.6|10761.6|10769.1|10767.1|10770.1|10768.1|10762.6|10760.6|10
1671739800000|2022-12-22 20:10:00|10769.6|10767.6|10767.6|10765.6|10769.6|10767.6|10764.6|10762.6|24
1671740100000|2022-12-22 20:15:00|10767.1|10765.1|10772.6|10770.6|10772.6|10770.6|10765.6|10763.6|16
1671740400000|2022-12-22 20:20:00|10774.1|10772.1|10777.6|10775.6|10780.6|10778.6|10771.1|10769.1|20
1671740700000|2022-12-22 20:25:00|10778.1|10776.1|10780.6|10778.6|10782.6|10780.6|10775.6|10773.6|18
1671741000000|2022-12-22 20:30:00|10781.1|10779.1|10777.6|10775.6|10783.1|10781.1|10777.6|10775.6|5
1671741300000|2022-12-22 20:35:00|10777.1|10775.1|10771.1|10769.1|10778.1|10776.1|10766.1|10764.1|9
1671741600000|2022-12-22 20:40:00|10770.1|10768.1|10767.6|10765.6|10770.6|10768.6|10762.1|10760.1|22
1671741900000|2022-12-22 20:45:00|10766.1|10764.1|10776.6|10774.6|10776.6|10774.6|10765.1|10763.1|35
1671742200000|2022-12-22 20:50:00|10776.1|10774.1|10786.1|10784.1|10788.1|10786.1|10775.6|10773.6|22
1671742500000|2022-12-22 20:55:00|10785.6|10783.6|10791|10785|10793.2|10789.1|10781.1|10779.1|36
1671742800000|2022-12-22 21:00:00|10792.1|10786.1|10795.9|10789.9|10805.7|10799.7|10792.1|10786.1|2
1671743100000|2022-12-22 21:05:00|10795.4|10789.4|10786.6|10780.6|10796.9|10790.9|10786.6|10780.6|0
1671743400000|2022-12-22 21:10:00|10786.7|10780.7|10783.7|10777.7|10789.3|10783.3|10781.3|10775.3|0
1671743700000|2022-12-22 21:15:00|10783.3|10777.3|10785.5|10779.5|10789.3|10783.3|10782.8|10776.8|0
1671744000000|2022-12-22 21:20:00|10785.8|10779.8|10785.1|10779.1|10787.1|10781.1|10784.2|10778.2|0
1671744300000|2022-12-22 21:25:00|10784.9|10778.9|10781.7|10775.7|10785.1|10779.1|10781.3|10775.3|0
1671744600000|2022-12-22 21:30:00|10782|10776|10786.6|10780.6|10788|10782|10782|10776|0
1671744900000|2022-12-22 21:35:00|10786.7|10780.7|10787.1|10781.1|10788.4|10782.4|10785.5|10779.5|0
1671745200000|2022-12-22 21:40:00|10788|10782|10787.1|10781.1|10788.4|10782.4|10783.3|10777.3|0
1671745500000|2022-12-22 21:45:00|10788|10782|10785.5|10779.5|10788|10782|10785.1|10779.1|0
1671745800000|2022-12-22 21:50:00|10785.6|10779.6|10786|10780|10787.5|10781.5|10784.6|10778.6|0
1671746100000|2022-12-22 21:55:00|10786.2|10780.2|10789.1|10783.1|10789.1|10783.1|10784.2|10778.2|0
1671746400000|2022-12-22 22:00:00|10788.4|10782.4|10788.7|10782.7|10789.1|10783.1|10788.4|10782.4|0
1671746700000|2022-12-22 22:05:00|10788.6|10782.6|10788.6|10782.6|10789.1|10783.1|10788.4|10782.4|0
1671747000000|2022-12-22 22:10:00|10788.7|10782.7|10788.9|10782.9|10789.1|10783.1|10788.7|10782.7|0
1671747300000|2022-12-22 22:15:00|10789.1|10783.1|10788.2|10782.2|10789.1|10783.1|10788.2|10782.2|0
1671747600000|2022-12-22 22:20:00|10787.8|10781.8|10788.2|10782.2|10788.2|10782.2|10787.8|10781.8|0
1671747900000|2022-12-22 22:25:00|10788.4|10782.4|10791.1|10785.1|10791.1|10785.1|10788.2|10782.2|0
1671748200000|2022-12-22 22:30:00|10791.3|10785.3|10792.5|10786.5|10793.3|10787.3|10791.3|10785.3|0
1671748500000|2022-12-22 22:35:00|10792.7|10786.7|10794|10788|10794.2|10788.2|10792.7|10786.7|0
1671748800000|2022-12-22 22:40:00|10793.6|10787.6|10793.1|10787.1|10793.6|10787.6|10793.1|10787.1|0
1671749100000|2022-12-22 22:45:00|10793.3|10787.3|10793.1|10787.1|10793.3|10787.3|10793.1|10787.1|0
1671749400000|2022-12-22 22:50:00|10793.3|10787.3|10793.8|10787.8|10794|10788|10793.3|10787.3|0
1671749700000|2022-12-22 22:55:00|10794|10788|10792.9|10786.9|10794.2|10788.2|10792.9|10786.9|0
1671750000000|2022-12-22 23:00:00|10792|10786|10788|10782|10793.3|10787.3|10787.1|10781.1|0
1671750300000|2022-12-22 23:05:00|10788.2|10782.2|10793.1|10787.1|10793.1|10787.1|10788.2|10782.2|0
1671750600000|2022-12-22 23:10:00|10792.7|10786.7|10791.8|10785.8|10793.1|10787.1|10791.3|10785.3|0
1671750900000|2022-12-22 23:15:00|10791.3|10785.3|10788.9|10782.9|10793.1|10787.1|10788.9|10782.9|0
1671751200000|2022-12-22 23:20:00|10789.3|10783.3|10786.6|10780.6|10790.9|10784.9|10786.6|10780.6|0
1671751500000|2022-12-22 23:25:00|10786|10780|10787.8|10781.8|10788.9|10782.9|10784.6|10778.6|0
1671751800000|2022-12-22 23:30:00|10787.5|10781.5|10787.5|10781.5|10790.7|10784.7|10786.6|10780.6|0
1671752100000|2022-12-22 23:35:00|10787.6|10781.6|10788.9|10782.9|10789.3|10783.3|10786.6|10780.6|0
1671752400000|2022-12-22 23:40:00|10789.3|10783.3|10789.8|10783.8|10790.7|10784.7|10787.5|10781.5|0
1671752700000|2022-12-22 23:45:00|10789.3|10783.3|10791.8|10785.8|10792.2|10786.2|10787.5|10781.5|0
1671753000000|2022-12-22 23:50:00|10792|10786|10792.2|10786.2|10792.7|10786.7|10789.8|10783.8|0
1671753300000|2022-12-22 23:55:00|10792|10786|10790.9|10784.9|10793.1|10787.1|10789.3|10783.3|0
1671753600000|2022-12-23 00:00:00|10790.7|10784.7|10790.4|10784.4|10793.1|10787.1|10788|10782|0
1671753900000|2022-12-23 00:05:00|10790.7|10784.7|10790.4|10784.4|10790.9|10784.9|10788|10782|0
1671754200000|2022-12-23 00:10:00|10789.8|10783.8|10785.8|10779.8|10791.3|10785.3|10785.4|10779.4|0
1671754500000|2022-12-23 00:15:00|10786.3|10780.3|10782.3|10776.3|10786.3|10780.3|10779.1|10773.1|0
1671754800000|2022-12-23 00:20:00|10781.2|10775.2|10781.2|10775.2|10783.4|10777.4|10777.9|10771.9|0
1671755100000|2022-12-23 00:25:00|10783.4|10777.4|10779|10773|10783.4|10777.4|10779|10773|0
1671755400000|2022-12-23 00:30:00|10778.9|10772.9|10781.2|10775.2|10783.3|10777.3|10776.7|10770.7|0
1671755700000|2022-12-23 00:35:00|10781.1|10775.1|10782.3|10776.3|10785.6|10779.6|10781.1|10775.1|0
1671756000000|2022-12-23 00:40:00|10783.4|10777.4|10778.9|10772.9|10783.4|10777.4|10778.9|10772.9|0
1671756300000|2022-12-23 00:45:00|10776.7|10770.7|10776.7|10770.7|10776.7|10770.7|10774.5|10768.5|0
1671756600000|2022-12-23 00:50:00|10774.5|10768.5|10772.3|10766.3|10776.7|10770.7|10770.1|10764.1|0
1671756900000|2022-12-23 00:55:00|10770.1|10764.1|10770|10764|10772.3|10766.3|10765.7|10759.7|0
1671757200000|2022-12-23 01:00:00|10771.1|10765.1|10770|10764|10774.4|10768.4|10770|10764|0
1671757500000|2022-12-23 01:05:00|10769.9|10763.9|10770|10764|10770|10764|10767.7|10761.7|0
1671757800000|2022-12-23 01:10:00|10770.1|10764.1|10776.6|10770.6|10776.6|10770.6|10770|10764|0
1671758100000|2022-12-23 01:15:00|10775.5|10769.5|10781.1|10775.1|10781.1|10775.1|10774.4|10768.4|0
1671758400000|2022-12-23 01:20:00|10778.9|10772.9|10782.2|10776.2|10783.3|10777.3|10778.8|10772.8|0
1671758700000|2022-12-23 01:25:00|10783.3|10777.3|10787.7|10781.7|10789.9|10783.9|10781.1|10775.1|0
1671759000000|2022-12-23 01:30:00|10789.9|10783.9|10790|10784|10791|10785|10787.7|10781.7|0
1671759300000|2022-12-23 01:35:00|10789.9|10783.9|10789.9|10783.9|10796.5|10790.5|10787.7|10781.7|0
1671759600000|2022-12-23 01:40:00|10788.8|10782.8|10796.5|10790.5|10796.5|10790.5|10788.8|10782.8|0
1671759900000|2022-12-23 01:45:00|10796.6|10790.6|10801.1|10795.1|10801.1|10795.1|10796.6|10790.6|0
1671760200000|2022-12-23 01:50:00|10802.2|10796.2|10803.3|10797.3|10803.3|10797.3|10801.1|10795.1|0
1671760500000|2022-12-23 01:55:00|10803.2|10797.2|10803.3|10797.3|10805.5|10799.5|10803.2|10797.2|0
1671760800000|2022-12-23 02:00:00|10803.2|10797.2|10803.2|10797.2|10807.7|10801.7|10801.1|10795.1|0
1671761100000|2022-12-23 02:05:00|10803.3|10797.3|10803.3|10797.3|10805.5|10799.5|10801.1|10795.1|0
1671761400000|2022-12-23 02:10:00|10803.2|10797.2|10798.8|10792.8|10803.3|10797.3|10798.8|10792.8|0
1671761700000|2022-12-23 02:15:00|10801|10795|10801|10795|10801|10795|10798.8|10792.8|0
1671762000000|2022-12-23 02:20:00|10799.9|10793.9|10805.5|10799.5|10805.5|10799.5|10799.9|10793.9|0
1671762300000|2022-12-23 02:25:00|10807.7|10801.7|10806.6|10800.6|10809.9|10803.9|10805.5|10799.5|0
1671762600000|2022-12-23 02:30:00|10805.5|10799.5|10807.8|10801.8|10810|10804|10805.5|10799.5|0
1671762900000|2022-12-23 02:35:00|10807.7|10801.7|10805.5|10799.5|10807.7|10801.7|10805.5|10799.5|0
1671763200000|2022-12-23 02:40:00|10806.6|10800.6|10809.9|10803.9|10809.9|10803.9|10805.5|10799.5|0
1671763500000|2022-12-23 02:45:00|10810|10804|10807.7|10801.7|10810|10804|10807.7|10801.7|0
1671763800000|2022-12-23 02:50:00|10805.5|10799.5|10803.3|10797.3|10805.5|10799.5|10803.3|10797.3|0
1671764100000|2022-12-23 02:55:00|10803.2|10797.2|10801|10795|10803.2|10797.2|10801|10795|0
1671764400000|2022-12-23 03:00:00|10803.2|10797.2|10805.5|10799.5|10805.5|10799.5|10801|10795|0
1671764700000|2022-12-23 03:05:00|10805.4|10799.4|10805.4|10799.4|10805.5|10799.5|10803.2|10797.2|0
1671765000000|2022-12-23 03:10:00|10803.2|10797.2|10803.2|10797.2|10805.4|10799.4|10803.2|10797.2|0
1671765300000|2022-12-23 03:15:00|10805.4|10799.4|10809.7|10803.7|10809.8|10803.8|10803.2|10797.2|0
1671765600000|2022-12-23 03:20:00|10809.8|10803.8|10815.3|10809.3|10816.4|10810.4|10809.7|10803.7|0
1671765900000|2022-12-23 03:25:00|10816.4|10810.4|10812|10806|10816.4|10810.4|10812|10806|0
1671766200000|2022-12-23 03:30:00|10812.1|10806.1|10809.8|10803.8|10812.1|10806.1|10809.8|10803.8|0
1671766500000|2022-12-23 03:35:00|10809.9|10803.9|10812.1|10806.1|10812.1|10806.1|10808.7|10802.7|0
1671766800000|2022-12-23 03:40:00|10814.3|10808.3|10816.4|10810.4|10816.4|10810.4|10812.1|10806.1|0
1671767100000|2022-12-23 03:45:00|10818.6|10812.6|10820.9|10814.9|10823.1|10817.1|10818.6|10812.6|0
1671767400000|2022-12-23 03:50:00|10823|10817|10816.5|10810.5|10823|10817|10816.5|10810.5|0
1671767700000|2022-12-23 03:55:00|10817.6|10811.6|10816.5|10810.5|10818.7|10812.7|10816.5|10810.5|0
1671768000000|2022-12-23 04:00:00|10814.3|10808.3|10812.1|10806.1|10816.5|10810.5|10812.1|10806.1|0
1671768300000|2022-12-23 04:05:00|10814.3|10808.3|10816.5|10810.5|10816.5|10810.5|10814.3|10808.3|0
1671768600000|2022-12-23 04:10:00|10817.6|10811.6|10816.5|10810.5|10817.6|10811.6|10816.5|10810.5|0
1671768900000|2022-12-23 04:15:00|10815.4|10809.4|10815.4|10809.4|10816.5|10810.5|10814.2|10808.2|0
1671769200000|2022-12-23 04:20:00|10815.3|10809.3|10816.4|10810.4|10816.5|10810.5|10814.2|10808.2|0
1671769500000|2022-12-23 04:25:00|10814.2|10808.2|10814.2|10808.2|10814.2|10808.2|10814.2|10808.2|0
1671769800000|2022-12-23 04:30:00|10812.1|10806.1|10812|10806|10812.1|10806.1|10812|10806|0
1671770100000|2022-12-23 04:35:00|10812.1|10806.1|10812|10806|10814.2|10808.2|10812|10806|0
1671770400000|2022-12-23 04:40:00|10812.1|10806.1|10811|10805|10812.1|10806.1|10809.9|10803.9|0
1671770700000|2022-12-23 04:45:00|10812.1|10806.1|10807.7|10801.7|10812.1|10806.1|10807.7|10801.7|0
1671771000000|2022-12-23 04:50:00|10805.5|10799.5|10805.5|10799.5|10806.6|10800.6|10805.4|10799.4|0
1671771300000|2022-12-23 04:55:00|10806.5|10800.5|10805.4|10799.4|10807.6|10801.6|10805.4|10799.4|0
1671771600000|2022-12-23 05:00:00|10807.6|10801.6|10807.7|10801.7|10807.7|10801.7|10805.4|10799.4|0
1671771900000|2022-12-23 05:05:00|10807.6|10801.6|10807.7|10801.7|10807.7|10801.7|10805.5|10799.5|0
1671772200000|2022-12-23 05:10:00|10807.6|10801.6|10803.3|10797.3|10807.6|10801.6|10803.3|10797.3|0
1671772500000|2022-12-23 05:15:00|10805.5|10799.5|10805.5|10799.5|10805.5|10799.5|10805.5|10799.5|0
1671772800000|2022-12-23 05:20:00|10806.6|10800.6|10807.7|10801.7|10807.7|10801.7|10806.6|10800.6|0
1671773100000|2022-12-23 05:25:00|10809.9|10803.9|10812.1|10806.1|10812.1|10806.1|10807.7|10801.7|0
1671773400000|2022-12-23 05:30:00|10809.9|10803.9|10808.7|10802.7|10809.9|10803.9|10807.6|10801.6|0
1671773700000|2022-12-23 05:35:00|10809.8|10803.8|10805.5|10799.5|10809.8|10803.8|10805.4|10799.4|0
1671774000000|2022-12-23 05:40:00|10803.3|10797.3|10807.7|10801.7|10807.8|10801.8|10803.3|10797.3|0
1671774300000|2022-12-23 05:45:00|10807.8|10801.8|10805.4|10799.4|10807.8|10801.8|10805.4|10799.4|0
1671774600000|2022-12-23 05:50:00|10803.3|10797.3|10803.2|10797.2|10803.3|10797.3|10801.1|10795.1|0
1671774900000|2022-12-23 05:55:00|10801.1|10795.1|10801.1|10795.1|10803.2|10797.2|10800|10794|0
1671775200000|2022-12-23 06:00:00|10801|10795|10798.8|10792.8|10801.1|10795.1|10797.7|10791.7|0
1671775500000|2022-12-23 06:05:00|10798.9|10792.9|10798.9|10792.9|10801.1|10795.1|10798.8|10792.8|0
1671775800000|2022-12-23 06:10:00|10798.8|10792.8|10798.8|10792.8|10798.9|10792.9|10798.8|10792.8|0
1671776100000|2022-12-23 06:15:00|10798.9|10792.9|10801|10795|10801|10795|10796.7|10790.7|0
1671776400000|2022-12-23 06:20:00|10800.9|10794.9|10798.7|10792.7|10801|10795|10798.7|10792.7|0
1671776700000|2022-12-23 06:25:00|10797.6|10791.6|10796.5|10790.5|10797.6|10791.6|10794.3|10788.3|0
1671777000000|2022-12-23 06:30:00|10796.6|10790.6|10798.8|10792.8|10801|10795|10796.5|10790.5|0
1671777300000|2022-12-23 06:35:00|10799.9|10793.9|10798.8|10792.8|10801|10795|10798.8|10792.8|0
1671777600000|2022-12-23 06:40:00|10798.9|10792.9|10801.1|10795.1|10801.1|10795.1|10798.8|10792.8|0
1671777900000|2022-12-23 06:45:00|10801.2|10795.2|10801.2|10795.2|10801.2|10795.2|10799|10793|0
1671778200000|2022-12-23 06:50:00|10801.1|10795.1|10803.3|10797.3|10805.5|10799.5|10801.1|10795.1|0
1671778500000|2022-12-23 06:55:00|10803.4|10797.4|10801.2|10795.2|10805.5|10799.5|10801.1|10795.1|0
1671778800000|2022-12-23 07:00:00|10801.1|10795.1|10798.1|10796.1|10801.1|10798.1|10788.1|10786.1|57
1671779100000|2022-12-23 07:05:00|10798.6|10796.6|10794.1|10792.1|10801.6|10799.6|10793.1|10791.1|81
1671779400000|2022-12-23 07:10:00|10794.6|10792.6|10798.1|10796.1|10799.1|10797.1|10792.6|10790.6|21
1671779700000|2022-12-23 07:15:00|10797.6|10795.6|10797.1|10795.1|10800.6|10798.6|10795.6|10793.6|13
1671780000000|2022-12-23 07:20:00|10797.6|10795.6|10794.1|10792.1|10797.6|10795.6|10793.6|10791.6|19
1671780300000|2022-12-23 07:25:00|10793.6|10791.6|10793.1|10791.1|10795.6|10793.6|10792.1|10790.1|10
1671780600000|2022-12-23 07:30:00|10793.6|10791.6|10793.1|10791.1|10794.1|10792.1|10790.6|10788.6|7
1671780900000|2022-12-23 07:35:00|10793.6|10791.6|10795.6|10793.6|10796.1|10794.1|10793.1|10791.1|1
1671781200000|2022-12-23 07:40:00|10796.1|10794.1|10798.6|10796.6|10803.1|10801.1|10796.1|10794.1|38
1671781500000|2022-12-23 07:45:00|10799.1|10797.1|10801.1|10799.1|10803.1|10801.1|10798.6|10796.6|7
1671781800000|2022-12-23 07:50:00|10801.6|10799.6|10805.1|10803.1|10806.1|10804.1|10801.1|10799.1|10
1671782100000|2022-12-23 07:55:00|10804.6|10802.6|10796.6|10794.6|10805.1|10803.1|10796.6|10794.6|90
1671782400000|2022-12-23 08:00:00|10793.1|10791.1|10811.1|10809.1|10816.6|10814.6|10790.1|10788.1|515
1671782700000|2022-12-23 08:05:00|10810.1|10808.1|10795.1|10793.1|10810.1|10808.1|10793.1|10791.1|261
1671783000000|2022-12-23 08:10:00|10795.6|10793.6|10814.1|10812.1|10814.6|10812.6|10795.6|10793.6|283
1671783300000|2022-12-23 08:15:00|10813.6|10811.6|10824.1|10822.1|10826.1|10824.1|10810.6|10808.6|287
1671783600000|2022-12-23 08:20:00|10824.6|10822.6|10833.1|10831.1|10842.6|10840.6|10821.6|10819.6|252
1671783900000|2022-12-23 08:25:00|10833.6|10831.6|10839.1|10837.1|10843.6|10841.6|10830.1|10828.1|155
1671784200000|2022-12-23 08:30:00|10838.1|10836.1|10820.1|10818.1|10838.6|10836.6|10819.1|10817.1|149
1671784500000|2022-12-23 08:35:00|10819.1|10817.1|10832.1|10830.1|10834.6|10832.6|10818.1|10816.1|133
1671784800000|2022-12-23 08:40:00|10831|10829|10829|10827|10835.5|10833.5|10826.5|10824.5|110
1671785100000|2022-12-23 08:45:00|10828.5|10826.5|10829|10827|10829|10827|10819|10817|63
1671785400000|2022-12-23 08:50:00|10828.5|10826.5|10815.5|10813.5|10829.5|10827.5|10815.5|10813.5|255
1671785700000|2022-12-23 08:55:00|10816|10814|10822|10820|10824.5|10822.5|10815.5|10813.5|104
1671786000000|2022-12-23 09:00:00|10821.5|10819.5|10819|10817|10825|10823|10819|10817|54
1671786300000|2022-12-23 09:05:00|10819.5|10817.5|10820|10818|10822|10820|10813|10811|78
1671786600000|2022-12-23 09:10:00|10819.5|10817.5|10813|10811|10820.5|10818.5|10805|10803|86
1671786900000|2022-12-23 09:15:00|10812.5|10810.5|10819.5|10817.5|10820.5|10818.5|10806.5|10804.5|181
1671787200000|2022-12-23 09:20:00|10820|10818|10821|10819|10822.5|10820.5|10815.5|10813.5|196
1671787500000|2022-12-23 09:25:00|10821.5|10819.5|10820.5|10818.5|10824.5|10822.5|10817.5|10815.5|105
1671787800000|2022-12-23 09:30:00|10820|10818|10823|10821|10828.5|10826.5|10820|10818|110
1671788100000|2022-12-23 09:35:00|10822.5|10820.5|10812|10810|10822.5|10820.5|10808|10806|55
1671788400000|2022-12-23 09:40:00|10811.5|10809.5|10815.5|10813.5|10819.5|10817.5|10809.5|10807.5|93
1671788700000|2022-12-23 09:45:00|10816|10814|10819|10817|10819|10817|10812.5|10810.5|125
1671789000000|2022-12-23 09:50:00|10818.5|10816.5|10825|10823|10825.5|10823.5|10816|10814|80
1671789300000|2022-12-23 09:55:00|10824.5|10822.5|10833.5|10831.5|10833.5|10831.5|10824.5|10822.5|56
1671789600000|2022-12-23 10:00:00|10834|10832|10828.5|10826.5|10837|10835|10826.5|10824.5|81
1671789900000|2022-12-23 10:05:00|10829.5|10827.5|10830|10828|10831|10829|10826.5|10824.5|50
1671790200000|2022-12-23 10:10:00|10830.5|10828.5|10827|10825|10832|10830|10827|10825|53
1671790500000|2022-12-23 10:15:00|10827.5|10825.5|10835|10833|10837.5|10835.5|10827|10825|67
1671790800000|2022-12-23 10:20:00|10834.5|10832.5|10838.5|10836.5|10844|10842|10834.5|10832.5|76
1671791100000|2022-12-23 10:25:00|10837|10835|10843|10841|10844|10842|10836.5|10834.5|95
1671791400000|2022-12-23 10:30:00|10842.5|10840.5|10840.5|10838.5|10845|10843|10837.5|10835.5|51
1671791700000|2022-12-23 10:35:00|10840|10838|10835.5|10833.5|10843.5|10841.5|10835|10833|89
1671792000000|2022-12-23 10:40:00|10836|10834|10828.5|10826.5|10836.5|10834.5|10826|10824|136
1671792300000|2022-12-23 10:45:00|10828|10826|10827.5|10825.5|10828|10826|10822.5|10820.5|89
1671792600000|2022-12-23 10:50:00|10828|10826|10829.5|10827.5|10830.5|10828.5|10825|10823|75
1671792900000|2022-12-23 10:55:00|10830.5|10828.5|10827.5|10825.5|10831|10829|10825.5|10823.5|51
1671793200000|2022-12-23 11:00:00|10827|10825|10833|10831|10835.5|10833.5|10826|10824|83
1671793500000|2022-12-23 11:05:00|10833.5|10831.5|10833|10831|10839|10837|10832.5|10830.5|65
1671793800000|2022-12-23 11:10:00|10833.5|10831.5|10826|10824|10833.5|10831.5|10823.5|10821.5|66
1671794100000|2022-12-23 11:15:00|10826.5|10824.5|10821.5|10819.5|10828.5|10826.5|10817.5|10815.5|79
1671794400000|2022-12-23 11:20:00|10821|10819|10818|10816|10822.5|10820.5|10817|10815|233
1671794700000|2022-12-23 11:25:00|10817.5|10815.5|10816.5|10814.5|10822|10820|10816|10814|79
1671795000000|2022-12-23 11:30:00|10816|10814|10812.5|10810.5|10819|10817|10812.5|10810.5|33
1671795300000|2022-12-23 11:35:00|10811|10809|10809|10807|10812.5|10810.5|10807.5|10805.5|46
1671795600000|2022-12-23 11:40:00|10808.5|10806.5|10805|10803|10809|10807|10803.5|10801.5|28
1671795900000|2022-12-23 11:45:00|10804.5|10802.5|10803.5|10801.5|10808.5|10806.5|10803|10801|50
1671796200000|2022-12-23 11:50:00|10804|10802|10800|10798|10805.5|10803.5|10799.5|10797.5|56
1671796500000|2022-12-23 11:55:00|10800.5|10798.5|10802.5|10800.5|10803.5|10801.5|10795.5|10793.5|34
1671796800000|2022-12-23 12:00:00|10802|10800|10800|10798|10802|10800|10796.5|10794.5|58
1671797100000|2022-12-23 12:05:00|10799.5|10797.5|10796.5|10794.5|10799.5|10797.5|10793|10791|142
1671797400000|2022-12-23 12:10:00|10796|10794|10796.5|10794.5|10799|10797|10796|10794|78
1671797700000|2022-12-23 12:15:00|10797|10795|10795.5|10793.5|10799.5|10797.5|10794.5|10792.5|49
1671798000000|2022-12-23 12:20:00|10795|10793|10796.5|10794.5|10797.5|10795.5|10792.5|10790.5|43
1671798300000|2022-12-23 12:25:00|10796|10794|10795.5|10793.5|10796.5|10794.5|10789.5|10787.5|135
1671798600000|2022-12-23 12:30:00|10796.5|10794.5|10794|10792|10798.5|10796.5|10793|10791|77
1671798900000|2022-12-23 12:35:00|10793.5|10791.5|10790|10788|10794.5|10792.5|10789|10787|62
1671799200000|2022-12-23 12:40:00|10790.5|10788.5|10797|10795|10798.5|10796.5|10790|10788|53
1671799500000|2022-12-23 12:45:00|10797.5|10795.5|10799|10797|10801|10799|10796.5|10794.5|87
1671799800000|2022-12-23 12:50:00|10798.5|10796.5|10796.5|10794.5|10801|10799|10796|10794|41
1671800100000|2022-12-23 12:55:00|10796|10794|10795|10793|10797|10795|10792|10790|50
1671800400000|2022-12-23 13:00:00|10795.5|10793.5|10798.5|10796.5|10799|10797|10795|10793|40
1671800700000|2022-12-23 13:05:00|10799|10797|10802.5|10800.5|10803.5|10801.5|10798.5|10796.5|90
1671801000000|2022-12-23 13:10:00|10802|10800|10802.5|10800.5|10803|10801|10800|10798|74
1671801300000|2022-12-23 13:15:00|10803|10801|10804|10802|10806.5|10804.5|10801|10799|49
1671801600000|2022-12-23 13:20:00|10805|10803|10806.5|10804.5|10807|10805|10803|10801|97
1671801900000|2022-12-23 13:25:00|10807|10805|10802.5|10800.5|10813|10811|10798.5|10796.5|232
1671802200000|2022-12-23 13:30:00|10802|10800|10783.5|10781.5|10802|10800|10763|10761|726
1671802500000|2022-12-23 13:35:00|10782|10780|10816.5|10814.5|10820|10818|10779.5|10777.5|198
1671802800000|2022-12-23 13:40:00|10817|10815|10824|10822|10827.5|10825.5|10810|10808|110
1671803100000|2022-12-23 13:45:00|10824.5|10822.5|10807.5|10805.5|10827.5|10825.5|10807.5|10805.5|110
1671803400000|2022-12-23 13:50:00|10808|10806|10791.5|10789.5|10814.5|10812.5|10790.5|10788.5|86
1671803700000|2022-12-23 13:55:00|10791|10789|10780.5|10778.5|10792.5|10790.5|10780|10778|138
1671804000000|2022-12-23 14:00:00|10779.5|10777.5|10774|10772|10785|10783|10774|10772|211
1671804300000|2022-12-23 14:05:00|10773.5|10771.5|10779.5|10777.5|10780|10778|10773|10771|130
1671804600000|2022-12-23 14:10:00|10779|10777|10784.5|10782.5|10785|10783|10778|10776|115
1671804900000|2022-12-23 14:15:00|10784|10782|10784|10782|10787.5|10785.5|10782.5|10780.5|97
1671805200000|2022-12-23 14:20:00|10784.5|10782.5|10786|10784|10787|10785|10783|10781|102
1671805500000|2022-12-23 14:25:00|10785.5|10783.5|10784|10782|10786|10784|10782.5|10780.5|85
1671805800000|2022-12-23 14:30:00|10786|10784|10784|10782|10796|10794|10783.5|10781.5|184
1671806100000|2022-12-23 14:35:00|10785|10783|10777|10775|10786|10784|10770.5|10768.5|271
1671806400000|2022-12-23 14:40:00|10776.5|10774.5|10790.5|10788.5|10796|10794|10775|10773|190
1671806700000|2022-12-23 14:45:00|10791|10789|10779|10777|10791|10789|10777.5|10775.5|142
1671807000000|2022-12-23 14:50:00|10778.5|10776.5|10781.5|10779.5|10784|10782|10777.5|10775.5|131
1671807300000|2022-12-23 14:55:00|10780.5|10778.5|10782.5|10780.5|10788|10786|10775.5|10773.5|255
1671807600000|2022-12-23 15:00:00|10785.5|10783.5|10778.5|10776.5|10795.5|10793.5|10770|10768|332
1671807900000|2022-12-23 15:05:00|10778|10776|10785|10783|10788|10786|10773.5|10771.5|184
1671808200000|2022-12-23 15:10:00|10785.5|10783.5|10787.5|10785.5|10795.5|10793.5|10784|10782|110
1671808500000|2022-12-23 15:15:00|10787|10785|10812.5|10810.5|10813|10811|10783|10781|122
1671808800000|2022-12-23 15:20:00|10812|10810|10814.5|10812.5|10818.5|10816.5|10810|10808|158
1671809100000|2022-12-23 15:25:00|10814|10812|10818.5|10816.5|10820.5|10818.5|10813|10811|83
1671809400000|2022-12-23 15:30:00|10819|10817|10824.5|10822.5|10824.5|10822.5|10819|10817|99
1671809700000|2022-12-23 15:35:00|10824|10822|10829.5|10827.5|10830|10828|10822.5|10820.5|147
1671810000000|2022-12-23 15:40:00|10830|10828|10825|10823|10830.5|10828.5|10824.5|10822.5|112
1671810300000|2022-12-23 15:45:00|10825.5|10823.5|10823.5|10821.5|10826.5|10824.5|10820.5|10818.5|109
1671810600000|2022-12-23 15:50:00|10824|10822|10821.5|10819.5|10825.5|10823.5|10819.5|10817.5|115
1671810900000|2022-12-23 15:55:00|10821|10819|10820.5|10818.5|10825.5|10823.5|10819|10817|96
1671811200000|2022-12-23 16:00:00|10820|10818|10809.5|10807.5|10821.5|10819.5|10808.5|10806.5|154
1671811500000|2022-12-23 16:05:00|10810|10808|10811|10809|10812.5|10810.5|10808|10806|118
1671811800000|2022-12-23 16:10:00|10811.5|10809.5|10814|10812|10818.5|10816.5|10811.5|10809.5|173
1671812100000|2022-12-23 16:15:00|10814.5|10812.5|10811.5|10809.5|10815.5|10813.5|10808.5|10806.5|326
1671812400000|2022-12-23 16:20:00|10811|10809|10814.5|10812.5|10817.5|10815.5|10805|10803|238
1671812700000|2022-12-23 16:25:00|10814|10812|10806.5|10804.5|10816|10814|10800.5|10798.5|869
1671813000000|2022-12-23 16:30:00|10808|10806|10806.5|10804.5|10812.5|10810.5|10803.5|10801.5|401
1671813300000|2022-12-23 16:35:00|10806|10804|10808.5|10806.5|10810|10808|10805.5|10803.5|117
1671813600000|2022-12-23 16:40:00|10809|10807|10811|10809|10817.5|10815.5|10806|10804|144
1671813900000|2022-12-23 16:45:00|10812|10810|10808|10806|10813|10811|10806|10804|85
1671814200000|2022-12-23 16:50:00|10808.5|10806.5|10808|10806|10810|10808|10803.5|10801.5|39
1671814500000|2022-12-23 16:55:00|10807.5|10805.5|10808|10806|10809.5|10807.5|10804.5|10802.5|49
1671814800000|2022-12-23 17:00:00|10807.5|10805.5|10814|10812|10817.5|10815.5|10807.5|10805.5|51
1671815100000|2022-12-23 17:05:00|10814.5|10812.5|10809.5|10807.5|10816|10814|10808|10806|13
1671815400000|2022-12-23 17:10:00|10810|10808|10810|10808|10814|10812|10808|10806|8
1671815700000|2022-12-23 17:15:00|10809.5|10807.5|10809|10807|10814.5|10812.5|10809|10807|14
1671816000000|2022-12-23 17:20:00|10808.5|10806.5|10810.5|10808.5|10813|10811|10807.5|10805.5|17
1671816300000|2022-12-23 17:25:00|10810|10808|10814.5|10812.5|10817|10815|10809|10807|21
1671816600000|2022-12-23 17:30:00|10814|10812|10816|10814|10819.5|10817.5|10814|10812|8
1671816900000|2022-12-23 17:35:00|10816.5|10814.5|10811|10809|10818|10816|10810.5|10808.5|18
1671817200000|2022-12-23 17:40:00|10811.5|10809.5|10810|10808|10814|10812|10805.5|10803.5|4
1671817500000|2022-12-23 17:45:00|10810.5|10808.5|10806.5|10804.5|10812|10810|10805.5|10803.5|6
1671817800000|2022-12-23 17:50:00|10807|10805|10806|10804|10808|10806|10805|10803|18
1671818100000|2022-12-23 17:55:00|10806.5|10804.5|10811.5|10809.5|10813|10811|10806|10804|27
1671818400000|2022-12-23 18:00:00|10812|10810|10813.5|10811.5|10815|10813|10809.5|10807.5|4
1671818700000|2022-12-23 18:05:00|10814|10812|10815.5|10813.5|10815.5|10813.5|10811.5|10809.5|7
1671819000000|2022-12-23 18:10:00|10817.5|10815.5|10806.5|10804.5|10817.5|10815.5|10805.5|10803.5|18
1671819300000|2022-12-23 18:15:00|10807|10805|10812|10810|10812|10810|10807|10805|1
1671819600000|2022-12-23 18:20:00|10812.5|10810.5|10814|10812|10815.5|10813.5|10812.5|10810.5|2
1671819900000|2022-12-23 18:25:00|10814.5|10812.5|10812.5|10810.5|10815.5|10813.5|10811.5|10809.5|6
1671820200000|2022-12-23 18:30:00|10812|10810|10814|10812|10814.5|10812.5|10810.5|10808.5|0
1671820500000|2022-12-23 18:35:00|10814.5|10812.5|10812|10810|10814.5|10812.5|10811.5|10809.5|1
1671820800000|2022-12-23 18:40:00|10812.5|10810.5|10809.5|10807.5|10812.5|10810.5|10809|10807|2
1671821100000|2022-12-23 18:45:00|10808|10806|10807.5|10805.5|10808|10806|10803|10801|9
1671821400000|2022-12-23 18:50:00|10808|10806|10807|10805|10809|10807|10807|10805|1
1671821700000|2022-12-23 18:55:00|10807.5|10805.5|10803.5|10801.5|10807.5|10805.5|10803.5|10801.5|4
1671822000000|2022-12-23 19:00:00|10805.5|10803.5|10805.5|10803.5|10808.5|10806.5|10804|10802|34
1671822300000|2022-12-23 19:05:00|10806|10804|10808|10806|10810|10808|10805.5|10803.5|5
1671822600000|2022-12-23 19:10:00|10808.5|10806.5|10809|10807|10810|10808|10808|10806|0
1671822900000|2022-12-23 19:15:00|10810|10808|10811|10809|10813.5|10811.5|10809|10807|5
1671823200000|2022-12-23 19:20:00|10811.5|10809.5|10810.5|10808.5|10812.5|10810.5|10810.5|10808.5|2
1671823500000|2022-12-23 19:25:00|10811.5|10809.5|10812.5|10810.5|10813|10811|10811.5|10809.5|3
1671823800000|2022-12-23 19:30:00|10812|10810|10816|10814|10816|10814|10812|10810|2
1671824100000|2022-12-23 19:35:00|10815|10813|10816|10814|10817|10815|10813|10811|4
1671824700000|2022-12-23 19:45:00|10816.5|10814.5|10817|10815|10817.5|10815.5|10816.5|10814.5|0
1671825000000|2022-12-23 19:50:00|10817.5|10815.5|10818|10816|10819|10817|10817|10815|0
1671825600000|2022-12-23 20:00:00|10817.5|10815.5|10818.5|10816.5|10824|10822|10817.5|10815.5|8
1671825900000|2022-12-23 20:05:00|10818|10816|10817|10815|10819|10817|10817|10815|0
1671826200000|2022-12-23 20:10:00|10818.5|10816.5|10816.5|10814.5|10820.5|10818.5|10816.5|10814.5|2
1671826500000|2022-12-23 20:15:00|10815.5|10813.5|10814.5|10812.5|10817|10815|10812.5|10810.5|29
1671826800000|2022-12-23 20:20:00|10815|10813|10813.5|10811.5|10815.5|10813.5|10813.5|10811.5|4
1671827100000|2022-12-23 20:25:00|10813|10811|10810|10808|10813|10811|10809.5|10807.5|2
1671827400000|2022-12-23 20:30:00|10810.5|10808.5|10807.5|10805.5|10810.5|10808.5|10807.5|10805.5|2
1671828000000|2022-12-23 20:40:00|10808.5|10806.5|10810.5|10808.5|10810.5|10808.5|10808.5|10806.5|1
1671828300000|2022-12-23 20:45:00|10812|10810|10814|10812|10815|10813|10811.5|10809.5|9
1671828600000|2022-12-23 20:50:00|10814.5|10812.5|10820.5|10818.5|10821.5|10819.5|10811|10809|25
1671828900000|2022-12-23 20:55:00|10821.5|10819.5|10821.2|10815.2|10830|10828|10815.5|10813.5|24
1671829200000|2022-12-23 21:00:00|10821.1|10815.1|10821.5|10815.5|10825.3|10819.3|10820.1|10814.1|0
1671829500000|2022-12-23 21:05:00|10821.7|10815.7|10819.2|10813.2|10822.4|10816.4|10819.2|10813.2|0
1671829800000|2022-12-23 21:10:00|10818.6|10812.6|10820.1|10814.1|10821|10815|10818.6|10812.6|0
1671830100000|2022-12-23 21:15:00|10819.7|10813.7|10821|10815|10821.5|10815.5|10819.7|10813.7|0
1671830400000|2022-12-23 21:20:00|10821.1|10815.1|10820.1|10814.1|10821.5|10815.5|10820.1|10814.1|0
1671830700000|2022-12-23 21:25:00|10819.2|10813.2|10820.6|10814.6|10820.6|10814.6|10818.6|10812.6|0
1671831000000|2022-12-23 21:30:00|10820.8|10814.8|10821|10815|10821.9|10815.9|10820.8|10814.8|0
1671831300000|2022-12-23 21:35:00|10820.8|10814.8|10821|10815|10821.9|10815.9|10820.1|10814.1|0
1671831600000|2022-12-23 21:40:00|10820.6|10814.6|10819.7|10813.7|10820.6|10814.6|10819.2|10813.2|0
1671831900000|2022-12-23 21:45:00|10819.2|10813.2|10818.6|10812.6|10819.2|10813.2|10818.6|10812.6|0
1671832200000|2022-12-23 21:50:00|10818.4|10812.4|10820.6|10814.6|10820.6|10814.6|10818.1|10812.1|0
1671832500000|2022-12-23 21:55:00|10820.1|10814.1|10818.8|10812.8|10821|10815|10817.9|10811.9|0
1672095600000|2022-12-26 23:00:00|10848|10842|10850|10844|10850.2|10844.2|10848|10842|0
1672095900000|2022-12-26 23:05:00|10849.8|10843.8|10852.3|10846.3|10854.1|10848.1|10845.1|10839.1|0
1672096200000|2022-12-26 23:10:00|10852|10846|10855.2|10849.2|10856.1|10850.1|10850.9|10844.9|0
1672096500000|2022-12-26 23:15:00|10855.6|10849.6|10853.2|10847.2|10855.6|10849.6|10851.4|10845.4|0
1672096800000|2022-12-26 23:20:00|10853.1|10847.1|10860.4|10854.4|10861.3|10855.3|10852.7|10846.7|0
1672097100000|2022-12-26 23:25:00|10860.6|10854.6|10859.8|10853.8|10862.2|10856.2|10857.4|10851.4|0
1672097400000|2022-12-26 23:30:00|10859.7|10853.7|10865|10859|10865.5|10859.5|10858.6|10852.6|0
1672097700000|2022-12-26 23:35:00|10865.3|10859.3|10863.5|10857.5|10867.3|10861.3|10862.6|10856.6|0
1672098000000|2022-12-26 23:40:00|10865|10859|10864.6|10858.6|10865|10859|10862.1|10856.1|0
1672098300000|2022-12-26 23:45:00|10865|10859|10866.8|10860.8|10867.3|10861.3|10862.1|10856.1|0
1672098600000|2022-12-26 23:50:00|10866.4|10860.4|10866.8|10860.8|10869.8|10863.8|10865.9|10859.9|0
1672098900000|2022-12-26 23:55:00|10866.6|10860.6|10866.6|10860.6|10867.3|10861.3|10864.6|10858.6|0
1672099200000|2022-12-27 00:00:00|10866.8|10860.8|10864.6|10858.6|10868.2|10862.2|10864.6|10858.6|0
1672099500000|2022-12-27 00:05:00|10865.1|10859.1|10863.9|10857.9|10866.2|10860.2|10863.9|10857.9|0
1672099800000|2022-12-27 00:10:00|10863.5|10857.5|10860.4|10854.4|10867.3|10861.3|10860.1|10854.1|0
1672100100000|2022-12-27 00:15:00|10860.3|10854.3|10850.7|10844.7|10860.8|10854.8|10850.7|10844.7|0
1672100400000|2022-12-27 00:20:00|10849.6|10843.6|10852.9|10846.9|10853|10847|10846.4|10840.4|0
1672100700000|2022-12-27 00:25:00|10853|10847|10850.8|10844.8|10853|10847|10850.8|10844.8|0
1672101000000|2022-12-27 00:30:00|10852.9|10846.9|10855.1|10849.1|10856.2|10850.2|10852.9|10846.9|0
1672101300000|2022-12-27 00:35:00|10857.3|10851.3|10855.1|10849.1|10857.3|10851.3|10855.1|10849.1|0
1672101600000|2022-12-27 00:40:00|10855|10849|10854.9|10848.9|10857.2|10851.2|10854.9|10848.9|0
1672101900000|2022-12-27 00:45:00|10855|10849|10850.6|10844.6|10855|10849|10850.6|10844.6|0
1672102200000|2022-12-27 00:50:00|10852.8|10846.8|10850.6|10844.6|10852.9|10846.9|10850.6|10844.6|0
1672102500000|2022-12-27 00:55:00|10850.7|10844.7|10850.6|10844.6|10852.8|10846.8|10850.6|10844.6|0
1672102800000|2022-12-27 01:00:00|10850.7|10844.7|10852.9|10846.9|10852.9|10846.9|10850.6|10844.6|0
1672103100000|2022-12-27 01:05:00|10851.8|10845.8|10861.8|10855.8|10861.8|10855.8|10851.8|10845.8|0
1672103400000|2022-12-27 01:10:00|10859.6|10853.6|10861.8|10855.8|10861.9|10855.9|10859.5|10853.5|0
1672103700000|2022-12-27 01:15:00|10864|10858|10866.2|10860.2|10866.2|10860.2|10864|10858|0
1672104000000|2022-12-27 01:20:00|10864|10858|10864|10858|10866.2|10860.2|10864|10858|0
1672104300000|2022-12-27 01:25:00|10861.8|10855.8|10864|10858|10864|10858|10861.8|10855.8|0
1672104600000|2022-12-27 01:30:00|10861.8|10855.8|10861.7|10855.7|10864|10858|10861.7|10855.7|0
1672104900000|2022-12-27 01:35:00|10861.8|10855.8|10864|10858|10864|10858|10861.8|10855.8|0
1672105200000|2022-12-27 01:40:00|10863.9|10857.9|10863.9|10857.9|10864|10858|10861.7|10855.7|0
1672105500000|2022-12-27 01:45:00|10864|10858|10866.2|10860.2|10866.2|10860.2|10863.9|10857.9|0
1672105800000|2022-12-27 01:50:00|10864|10858|10875|10869|10875|10869|10864|10858|0
1672106100000|2022-12-27 01:55:00|10877.2|10871.2|10872.9|10866.9|10877.2|10871.2|10871.8|10865.8|0
1672106400000|2022-12-27 02:00:00|10872.8|10866.8|10877.8|10871.8|10877.8|10871.8|10870.6|10864.6|0
1672106700000|2022-12-27 02:05:00|10875.6|10869.6|10873.4|10867.4|10875.6|10869.6|10873.4|10867.4|0
1672107000000|2022-12-27 02:10:00|10874.5|10868.5|10873.3|10867.3|10874.5|10868.5|10873.3|10867.3|0
1672107600000|2022-12-27 02:20:00|10873.4|10867.4|10873.3|10867.3|10875.6|10869.6|10873.3|10867.3|0
1672107900000|2022-12-27 02:25:00|10875.5|10869.5|10875.5|10869.5|10875.5|10869.5|10875.5|10869.5|0
1672108200000|2022-12-27 02:30:00|10875.6|10869.6|10875.5|10869.5|10877.8|10871.8|10875.5|10869.5|0
1672108500000|2022-12-27 02:35:00|10873.3|10867.3|10875.5|10869.5|10875.5|10869.5|10873.3|10867.3|0
1672108800000|2022-12-27 02:40:00|10875.6|10869.6|10875.5|10869.5|10875.6|10869.6|10873.3|10867.3|0
1672109100000|2022-12-27 02:45:00|10875.6|10869.6|10875.5|10869.5|10877.7|10871.7|10875.5|10869.5|0
1672109700000|2022-12-27 02:55:00|10874.6|10868.6|10869.6|10863.6|10874.6|10868.6|10869.6|10863.6|0
1672110000000|2022-12-27 03:00:00|10867.4|10861.4|10867.3|10861.3|10869.6|10863.6|10867.3|10861.3|0
1672110300000|2022-12-27 03:05:00|10867.4|10861.4|10867.3|10861.3|10867.4|10861.4|10867.3|10861.3|0
1672110600000|2022-12-27 03:10:00|10869.5|10863.5|10867.2|10861.2|10869.5|10863.5|10867.2|10861.2|0
1672110900000|2022-12-27 03:15:00|10867.3|10861.3|10867.2|10861.2|10867.3|10861.3|10867.2|10861.2|0
1672111200000|2022-12-27 03:20:00|10867.3|10861.3|10869.4|10863.4|10869.4|10863.4|10867.2|10861.2|0
1672111500000|2022-12-27 03:25:00|10869.5|10863.5|10869.5|10863.5|10869.5|10863.5|10869.5|10863.5|0
1672111800000|2022-12-27 03:30:00|10869.4|10863.4|10867.2|10861.2|10869.5|10863.5|10867.2|10861.2|0
1672112100000|2022-12-27 03:35:00|10867.3|10861.3|10867.2|10861.2|10869.4|10863.4|10867.2|10861.2|0
1672112400000|2022-12-27 03:40:00|10868.3|10862.3|10869.4|10863.4|10869.4|10863.4|10868.3|10862.3|0
1672112700000|2022-12-27 03:45:00|10867.2|10861.2|10867.2|10861.2|10867.2|10861.2|10867.2|10861.2|0
1672113000000|2022-12-27 03:50:00|10869.4|10863.4|10869.4|10863.4|10869.4|10863.4|10868.3|10862.3|0
1672113300000|2022-12-27 03:55:00|10867.2|10861.2|10867.2|10861.2|10868.3|10862.3|10867.2|10861.2|0
1672113900000|2022-12-27 04:05:00|10865|10859|10865|10859|10865|10859|10865|10859|0
1672114500000|2022-12-27 04:15:00|10862.8|10856.8|10862.8|10856.8|10865|10859|10862.8|10856.8|0
1672114800000|2022-12-27 04:20:00|10865|10859|10865|10859|10865|10859|10865|10859|0
1672115100000|2022-12-27 04:25:00|10865.1|10859.1|10865.1|10859.1|10865.1|10859.1|10865|10859|0
1672115400000|2022-12-27 04:30:00|10865|10859|10862.9|10856.9|10865|10859|10862.8|10856.8|0
1672115700000|2022-12-27 04:35:00|10862.8|10856.8|10865|10859|10865|10859|10862.8|10856.8|0
1672116000000|2022-12-27 04:40:00|10862.8|10856.8|10862.8|10856.8|10863.9|10857.9|10862.8|10856.8|0
1672116600000|2022-12-27 04:50:00|10867.2|10861.2|10869.4|10863.4|10869.4|10863.4|10867.2|10861.2|0
1672116900000|2022-12-27 04:55:00|10871.6|10865.6|10869.4|10863.4|10871.6|10865.6|10869.4|10863.4|0
1672117200000|2022-12-27 05:00:00|10870.5|10864.5|10871.6|10865.6|10871.6|10865.6|10869.4|10863.4|0
1672117500000|2022-12-27 05:05:00|10869.4|10863.4|10869.4|10863.4|10871.6|10865.6|10869.4|10863.4|0
1672117800000|2022-12-27 05:10:00|10871.6|10865.6|10869.4|10863.4|10871.6|10865.6|10869.4|10863.4|0
1672118100000|2022-12-27 05:15:00|10871.6|10865.6|10871.6|10865.6|10871.6|10865.6|10871.6|10865.6|0
1672118700000|2022-12-27 05:25:00|10869.4|10863.4|10865|10859|10869.4|10863.4|10865|10859|0
1672119000000|2022-12-27 05:30:00|10865.1|10859.1|10865.1|10859.1|10866.1|10860.1|10865|10859|0
1672119300000|2022-12-27 05:35:00|10865|10859|10867.2|10861.2|10867.3|10861.3|10865|10859|0
1672119600000|2022-12-27 05:40:00|10867.3|10861.3|10865.1|10859.1|10867.3|10861.3|10865.1|10859.1|0
1672119900000|2022-12-27 05:45:00|10867.3|10861.3|10867.3|10861.3|10867.3|10861.3|10867.2|10861.2|0
1672120200000|2022-12-27 05:50:00|10866.2|10860.2|10865.1|10859.1|10866.2|10860.2|10865.1|10859.1|0
1672120500000|2022-12-27 05:55:00|10867.3|10861.3|10867.3|10861.3|10867.3|10861.3|10866.2|10860.2|0
1672120800000|2022-12-27 06:00:00|10867.2|10861.2|10865|10859|10867.3|10861.3|10865|10859|0
1672121100000|2022-12-27 06:05:00|10862.8|10856.8|10862.8|10856.8|10865|10859|10862.8|10856.8|0
1672121400000|2022-12-27 06:10:00|10862.7|10856.7|10860.6|10854.6|10862.8|10856.8|10859.5|10853.5|0
1672121700000|2022-12-27 06:15:00|10862.8|10856.8|10862.8|10856.8|10862.8|10856.8|10862.8|10856.8|0
1672122000000|2022-12-27 06:20:00|10865|10859|10863.9|10857.9|10865|10859|10863.9|10857.9|0
1672122300000|2022-12-27 06:25:00|10862.8|10856.8|10865|10859|10865|10859|10862.8|10856.8|0
1672122600000|2022-12-27 06:30:00|10866.1|10860.1|10865.1|10859.1|10866.1|10860.1|10862.8|10856.8|0
1672122900000|2022-12-27 06:35:00|10865|10859|10862.9|10856.9|10865.1|10859.1|10862.9|10856.9|0
1672123200000|2022-12-27 06:40:00|10862.8|10856.8|10862.9|10856.9|10862.9|10856.9|10862.8|10856.8|0
1672123500000|2022-12-27 06:45:00|10862.8|10856.8|10867.3|10861.3|10867.3|10861.3|10862.8|10856.8|0
1672123800000|2022-12-27 06:50:00|10867.2|10861.2|10867.3|10861.3|10867.3|10861.3|10865.1|10859.1|0
1672124100000|2022-12-27 06:55:00|10869.4|10863.4|10871.6|10865.6|10871.6|10865.6|10865.1|10859.1|0
1672124400000|2022-12-27 07:00:00|10869.4|10863.4|10858.5|10856.5|10869.4|10863.4|10855.5|10852.5|36
1672124700000|2022-12-27 07:05:00|10856.5|10854.5|10855.5|10853.5|10862|10860|10849.5|10847.5|41
1672125000000|2022-12-27 07:10:00|10856|10854|10849.5|10847.5|10856|10854|10845|10843|19
1672125300000|2022-12-27 07:15:00|10850|10848|10850|10848|10851|10849|10847|10845|10
1672125600000|2022-12-27 07:20:00|10849.5|10847.5|10851|10849|10854|10852|10847.5|10845.5|17
1672125900000|2022-12-27 07:25:00|10851.5|10849.5|10855.5|10853.5|10857.5|10855.5|10851.5|10849.5|41
1672126200000|2022-12-27 07:30:00|10856|10854|10857.5|10855.5|10862|10860|10854|10852|32
1672126500000|2022-12-27 07:35:00|10857|10855|10856|10854|10860|10858|10854|10852|24
1672126800000|2022-12-27 07:40:00|10855.5|10853.5|10856|10854|10856|10854|10854.5|10852.5|2
1672127100000|2022-12-27 07:45:00|10856.5|10854.5|10856|10854|10859|10857|10854.5|10852.5|6
1672127400000|2022-12-27 07:50:00|10855.5|10853.5|10856|10854|10857|10855|10854|10852|7
1672127700000|2022-12-27 07:55:00|10856.5|10854.5|10856|10854|10861.5|10859.5|10854|10852|55
1672128000000|2022-12-27 08:00:00|10860.5|10858.5|10840|10838|10860.5|10858.5|10831|10829|409
1672128300000|2022-12-27 08:05:00|10842|10840|10839|10837|10848.5|10846.5|10834.5|10832.5|286
1672128600000|2022-12-27 08:10:00|10842|10840|10837.5|10835.5|10842|10840|10837.5|10835.5|103
1672128900000|2022-12-27 08:15:00|10837|10835|10848.5|10846.5|10852.5|10850.5|10837|10835|113
1672129200000|2022-12-27 08:20:00|10848|10846|10854|10852|10862|10860|10848|10846|139
1672129500000|2022-12-27 08:25:00|10853.5|10851.5|10848|10846|10855.5|10853.5|10846.5|10844.5|80
1672129800000|2022-12-27 08:30:00|10848.5|10846.5|10852|10850|10856.5|10854.5|10847.5|10845.5|141
1672130100000|2022-12-27 08:35:00|10852.5|10850.5|10854|10852|10856|10854|10848.5|10846.5|145
1672130400000|2022-12-27 08:40:00|10853.2|10851.2|10857.7|10855.7|10858.7|10856.7|10852.7|10850.7|119
1672130700000|2022-12-27 08:45:00|10857.2|10855.2|10861.2|10859.2|10861.7|10859.7|10854.7|10852.7|162
1672131000000|2022-12-27 08:50:00|10861.7|10859.7|10848.7|10846.7|10862.7|10860.7|10848.2|10846.2|68
1672131300000|2022-12-27 08:55:00|10849.2|10847.2|10843.7|10841.7|10851.2|10849.2|10840.7|10838.7|132
1672131600000|2022-12-27 09:00:00|10844.7|10842.7|10830.2|10828.2|10844.7|10842.7|10828.7|10826.7|106
1672131900000|2022-12-27 09:05:00|10829.7|10827.7|10822.2|10820.2|10830.2|10828.2|10819.7|10817.7|72
1672132200000|2022-12-27 09:10:00|10821.7|10819.7|10825.2|10823.2|10828.7|10826.7|10816.7|10814.7|113
1672132500000|2022-12-27 09:15:00|10824.7|10822.7|10822.7|10820.7|10825.2|10823.2|10818.7|10816.7|41
1672132800000|2022-12-27 09:20:00|10823.2|10821.2|10827.2|10825.2|10827.7|10825.7|10819.7|10817.7|99
1672133100000|2022-12-27 09:25:00|10826.7|10824.7|10837.2|10835.2|10837.2|10835.2|10826.2|10824.2|47
1672133400000|2022-12-27 09:30:00|10836.7|10834.7|10847.7|10845.7|10848.2|10846.2|10836.2|10834.2|37
1672133700000|2022-12-27 09:35:00|10847.2|10845.2|10855.2|10853.2|10855.2|10853.2|10845.7|10843.7|39
1672134000000|2022-12-27 09:40:00|10854.7|10852.7|10854.2|10852.2|10857.2|10855.2|10853.7|10851.7|51
1672134300000|2022-12-27 09:45:00|10854.7|10852.7|10852.2|10850.2|10858.7|10856.7|10849.7|10847.7|85
1672134600000|2022-12-27 09:50:00|10852.7|10850.7|10859.7|10857.7|10861.7|10859.7|10852.7|10850.7|59
1672134900000|2022-12-27 09:55:00|10860.2|10858.2|10858.2|10856.2|10861.7|10859.7|10854.7|10852.7|60
1672135200000|2022-12-27 10:00:00|10858.7|10856.7|10865.7|10863.7|10868.7|10866.7|10857.2|10855.2|92
1672135500000|2022-12-27 10:05:00|10866.2|10864.2|10862.2|10860.2|10866.2|10864.2|10858.2|10856.2|61
1672135800000|2022-12-27 10:10:00|10861.7|10859.7|10865.2|10863.2|10865.2|10863.2|10857.7|10855.7|81
1672136100000|2022-12-27 10:15:00|10865.7|10863.7|10866.7|10864.7|10868.2|10866.2|10865.7|10863.7|39
1672136400000|2022-12-27 10:20:00|10867.2|10865.2|10869.7|10867.7|10869.7|10867.7|10865.7|10863.7|36
1672136700000|2022-12-27 10:25:00|10870.2|10868.2|10873.2|10871.2|10875.2|10873.2|10866.2|10864.2|72
1672137000000|2022-12-27 10:30:00|10872.7|10870.7|10864.7|10862.7|10877.7|10875.7|10863.2|10861.2|72
1672137300000|2022-12-27 10:35:00|10865.2|10863.2|10870.7|10868.7|10870.7|10868.7|10863.7|10861.7|51
1672137600000|2022-12-27 10:40:00|10870.2|10868.2|10864.2|10862.2|10870.2|10868.2|10862.7|10860.7|93
1672137900000|2022-12-27 10:45:00|10864.7|10862.7|10868.7|10866.7|10872.2|10870.2|10863.7|10861.7|70
1672138200000|2022-12-27 10:50:00|10869.2|10867.2|10873.7|10871.7|10873.7|10871.7|10866.7|10864.7|55
1672138500000|2022-12-27 10:55:00|10873.2|10871.2|10867.7|10865.7|10874.7|10872.7|10865.2|10863.2|50
1672138800000|2022-12-27 11:00:00|10867.2|10865.2|10866.7|10864.7|10867.7|10865.7|10863.7|10861.7|57
1672139100000|2022-12-27 11:05:00|10866.2|10864.2|10870.7|10868.7|10874.2|10872.2|10865.7|10863.7|49
1672139400000|2022-12-27 11:10:00|10871.2|10869.2|10866.7|10864.7|10871.2|10869.2|10864.2|10862.2|51
1672139700000|2022-12-27 11:15:00|10867.2|10865.2|10865.2|10863.2|10868.7|10866.7|10865.2|10863.2|18
1672140000000|2022-12-27 11:20:00|10865.7|10863.7|10866.2|10864.2|10867.7|10865.7|10862.7|10860.7|29
1672140300000|2022-12-27 11:25:00|10866.7|10864.7|10871.2|10869.2|10872.2|10870.2|10866.7|10864.7|26
1672140600000|2022-12-27 11:30:00|10870.7|10868.7|10870.7|10868.7|10874.2|10872.2|10869.7|10867.7|59
1672140900000|2022-12-27 11:35:00|10870.2|10868.2|10868.2|10866.2|10870.7|10868.7|10866.7|10864.7|43
1672141200000|2022-12-27 11:40:00|10868.7|10866.7|10871.2|10869.2|10871.7|10869.7|10868.2|10866.2|25
1672141500000|2022-12-27 11:45:00|10871.7|10869.7|10871.2|10869.2|10872.7|10870.7|10870.2|10868.2|18
1672141800000|2022-12-27 11:50:00|10871.7|10869.7|10870.7|10868.7|10872.2|10870.2|10867.2|10865.2|41
1672142100000|2022-12-27 11:55:00|10871.2|10869.2|10869.7|10867.7|10871.7|10869.7|10867.7|10865.7|48
1672142400000|2022-12-27 12:00:00|10870.2|10868.2|10869.7|10867.7|10875.2|10873.2|10869.7|10867.7|59
1672142700000|2022-12-27 12:05:00|10870.2|10868.2|10865.2|10863.2|10870.7|10868.7|10861.7|10859.7|50
1672143000000|2022-12-27 12:10:00|10864.7|10862.7|10869.2|10867.2|10869.7|10867.7|10864.2|10862.2|36
1672143300000|2022-12-27 12:15:00|10869.7|10867.7|10866.2|10864.2|10872.7|10870.7|10865.7|10863.7|36
1672143600000|2022-12-27 12:20:00|10866.7|10864.7|10869.2|10867.2|10870.2|10868.2|10866.2|10864.2|20
1672143900000|2022-12-27 12:25:00|10869.7|10867.7|10867.2|10865.2|10869.7|10867.7|10866.7|10864.7|42
1672144200000|2022-12-27 12:30:00|10866.7|10864.7|10867.2|10865.2|10871.2|10869.2|10866.2|10864.2|45
1672144500000|2022-12-27 12:35:00|10866.7|10864.7|10865.2|10863.2|10867.2|10865.2|10863.2|10861.2|22
1672144800000|2022-12-27 12:40:00|10865.8|10863.8|10867.8|10865.8|10868.8|10866.8|10864.8|10862.8|56
1672145100000|2022-12-27 12:45:00|10868.3|10866.3|10874.3|10872.3|10874.3|10872.3|10867.3|10865.3|19
1672145400000|2022-12-27 12:50:00|10873.8|10871.8|10869.3|10867.3|10875.3|10873.3|10868.8|10866.8|27
1672145700000|2022-12-27 12:55:00|10869.8|10867.8|10870.3|10868.3|10873.3|10871.3|10868.8|10866.8|55
1672146000000|2022-12-27 13:00:00|10870.8|10868.8|10864.8|10862.8|10870.8|10868.8|10863.3|10861.3|40
1672146300000|2022-12-27 13:05:00|10865.3|10863.3|10868.8|10866.8|10869.8|10867.8|10864.3|10862.3|36
1672146600000|2022-12-27 13:10:00|10868.3|10866.3|10873.3|10871.3|10875.3|10873.3|10868.3|10866.3|169
1672146900000|2022-12-27 13:15:00|10873.8|10871.8|10875.3|10873.3|10875.8|10873.8|10871.3|10869.3|103
1672147200000|2022-12-27 13:20:00|10875.8|10873.8|10877.3|10875.3|10877.8|10875.8|10874.3|10872.3|42
1672147500000|2022-12-27 13:25:00|10877.8|10875.8|10875.3|10873.3|10877.8|10875.8|10873.3|10871.3|47
1672147800000|2022-12-27 13:30:00|10874.8|10872.8|10876.3|10874.3|10878.3|10876.3|10874.3|10872.3|90
1672148100000|2022-12-27 13:35:00|10875.8|10873.8|10863.3|10861.3|10876.8|10874.8|10863.3|10861.3|64
1672148400000|2022-12-27 13:40:00|10862.8|10860.8|10850.3|10848.3|10862.8|10860.8|10848.3|10846.3|102
1672148700000|2022-12-27 13:45:00|10850.8|10848.8|10856.3|10854.3|10856.3|10854.3|10849.3|10847.3|96
1672149000000|2022-12-27 13:50:00|10856.8|10854.8|10860.8|10858.8|10861.3|10859.3|10854.3|10852.3|60
1672149300000|2022-12-27 13:55:00|10861.3|10859.3|10852.3|10850.3|10862.3|10860.3|10852.3|10850.3|97
1672149600000|2022-12-27 14:00:00|10852.8|10850.8|10859.3|10857.3|10862.3|10860.3|10851.8|10849.8|61
1672149900000|2022-12-27 14:05:00|10859.8|10857.8|10861.3|10859.3|10862.8|10860.8|10859.3|10857.3|63
1672150200000|2022-12-27 14:10:00|10860.8|10858.8|10861.3|10859.3|10862.3|10860.3|10856.3|10854.3|56
1672150500000|2022-12-27 14:15:00|10861.8|10859.8|10867.8|10865.8|10868.3|10866.3|10861.3|10859.3|96
1672150800000|2022-12-27 14:20:00|10867.3|10865.3|10870.3|10868.3|10871.3|10869.3|10866.3|10864.3|56
1672151100000|2022-12-27 14:25:00|10869.8|10867.8|10865.3|10863.3|10870.3|10868.3|10864.3|10862.3|79
1672151400000|2022-12-27 14:30:00|10866.8|10864.8|10861.3|10859.3|10866.8|10864.8|10857.3|10855.3|133
1672151700000|2022-12-27 14:35:00|10860.8|10858.8|10852.3|10850.3|10860.8|10858.8|10849.8|10847.8|188
1672152000000|2022-12-27 14:40:00|10851.3|10849.3|10848.3|10846.3|10851.3|10849.3|10842.8|10840.8|143
1672152300000|2022-12-27 14:45:00|10847.3|10845.3|10837.8|10835.8|10847.8|10845.8|10831.8|10829.8|236
1672152600000|2022-12-27 14:50:00|10838.3|10836.3|10839.3|10837.3|10840.3|10838.3|10832.3|10830.3|128
1672152900000|2022-12-27 14:55:00|10838.8|10836.8|10821.3|10819.3|10838.8|10836.8|10820.3|10818.3|129
1672153200000|2022-12-27 15:00:00|10820.8|10818.8|10827.3|10825.3|10829.3|10827.3|10818.3|10816.3|319
1672153500000|2022-12-27 15:05:00|10826.3|10824.3|10829.3|10827.3|10830.3|10828.3|10826.3|10824.3|159
1672153800000|2022-12-27 15:10:00|10830|10828|10841|10839|10841.5|10839.5|10829|10827|160
1672154100000|2022-12-27 15:15:00|10841.5|10839.5|10843|10841|10846.5|10844.5|10839|10837|243
1672154400000|2022-12-27 15:20:00|10843.5|10841.5|10845|10843|10853|10851|10842.5|10840.5|132
1672154700000|2022-12-27 15:25:00|10845.5|10843.5|10841.5|10839.5|10848|10846|10839|10837|114
1672155000000|2022-12-27 15:30:00|10842|10840|10849|10847|10849.5|10847.5|10840.5|10838.5|77
1672155300000|2022-12-27 15:35:00|10849.5|10847.5|10852|10850|10852|10850|10847|10845|133
1672155600000|2022-12-27 15:40:00|10852.5|10850.5|10849.5|10847.5|10855|10853|10849|10847|123
1672155900000|2022-12-27 15:45:00|10850|10848|10851|10849|10854|10852|10849|10847|89
1672156200000|2022-12-27 15:50:00|10850.5|10848.5|10847|10845|10854.5|10852.5|10847|10845|90
1672156500000|2022-12-27 15:55:00|10846.5|10844.5|10842.5|10840.5|10848|10846|10839|10837|149
1672156800000|2022-12-27 16:00:00|10841.5|10839.5|10842|10840|10847|10845|10841|10839|151
1672157100000|2022-12-27 16:05:00|10842.5|10840.5|10844|10842|10844|10842|10836.5|10834.5|123
1672157400000|2022-12-27 16:10:00|10843.5|10841.5|10841|10839|10845|10843|10838|10836|150
1672157700000|2022-12-27 16:15:00|10840.5|10838.5|10833.5|10831.5|10843|10841|10833|10831|298
1672158000000|2022-12-27 16:20:00|10833|10831|10838|10836|10838.5|10836.5|10832|10830|199
1672158300000|2022-12-27 16:25:00|10837|10835|10843|10841|10845|10843|10834.5|10832.5|616
1672158600000|2022-12-27 16:30:00|10842|10840|10845.5|10843.5|10849|10847|10841|10839|540
1672158900000|2022-12-27 16:35:00|10845|10843|10843.5|10841.5|10845.5|10843.5|10841|10839|94
1672159200000|2022-12-27 16:40:00|10843|10841|10843.5|10841.5|10845.5|10843.5|10840.5|10838.5|89
1672159500000|2022-12-27 16:45:00|10843|10841|10845|10843|10848|10846|10841.5|10839.5|31
1672159800000|2022-12-27 16:50:00|10845.5|10843.5|10845|10843|10845.5|10843.5|10841|10839|38
1672160100000|2022-12-27 16:55:00|10845.5|10843.5|10843|10841|10847|10845|10842.5|10840.5|12
1672160400000|2022-12-27 17:00:00|10842.5|10840.5|10849.5|10847.5|10853.5|10851.5|10842.5|10840.5|41
1672160700000|2022-12-27 17:05:00|10850|10848|10848.5|10846.5|10851.5|10849.5|10848.5|10846.5|2
1672161000000|2022-12-27 17:10:00|10849|10847|10855.5|10853.5|10857|10855|10848.5|10846.5|14
1672161300000|2022-12-27 17:15:00|10855|10853|10851|10849|10855.5|10853.5|10851|10849|4
1672161600000|2022-12-27 17:20:00|10850.5|10848.5|10849.5|10847.5|10850.5|10848.5|10848|10846|2
1672161900000|2022-12-27 17:25:00|10850|10848|10849|10847|10850.5|10848.5|10848.5|10846.5|0
1672162200000|2022-12-27 17:30:00|10848.5|10846.5|10852|10850|10852.5|10850.5|10848.5|10846.5|0
1672162500000|2022-12-27 17:35:00|10851.5|10849.5|10852.5|10850.5|10852.5|10850.5|10850.5|10848.5|3
1672162800000|2022-12-27 17:40:00|10852|10850|10847.5|10845.5|10852.5|10850.5|10846.5|10844.5|9
1672163100000|2022-12-27 17:45:00|10847|10845|10845|10843|10847.5|10845.5|10843|10841|18
1672163400000|2022-12-27 17:50:00|10845.5|10843.5|10845.5|10843.5|10846.5|10844.5|10843|10841|3
1672163700000|2022-12-27 17:55:00|10846|10844|10848.5|10846.5|10848.5|10846.5|10845.5|10843.5|3
1672164000000|2022-12-27 18:00:00|10848|10846|10850|10848|10852.5|10850.5|10848|10846|6
1672164300000|2022-12-27 18:05:00|10849.5|10847.5|10851|10849|10852|10850|10848.5|10846.5|9
1672164600000|2022-12-27 18:10:00|10851.5|10849.5|10852.5|10850.5|10852.5|10850.5|10850|10848|7
1672164900000|2022-12-27 18:15:00|10852|10850|10850|10848|10852.5|10850.5|10850|10848|2
1672165200000|2022-12-27 18:20:00|10850.5|10848.5|10853|10851|10853|10851|10850|10848|5
1672165500000|2022-12-27 18:25:00|10852.5|10850.5|10851.5|10849.5|10853|10851|10851.5|10849.5|11
1672165800000|2022-12-27 18:30:00|10851|10849|10852.5|10850.5|10852.5|10850.5|10850|10848|12
1672166100000|2022-12-27 18:35:00|10852|10850|10850|10848|10853|10851|10850|10848|14
1672166400000|2022-12-27 18:40:00|10849.5|10847.5|10850.5|10848.5|10851.5|10849.5|10848.5|10846.5|5
1672166700000|2022-12-27 18:45:00|10850|10848|10850|10848|10850.5|10848.5|10848.5|10846.5|3
1672167000000|2022-12-27 18:50:00|10850.5|10848.5|10847|10845|10850.5|10848.5|10845.5|10843.5|5
1672167300000|2022-12-27 18:55:00|10847.5|10845.5|10842.5|10840.5|10848|10846|10841|10839|0
1672167600000|2022-12-27 19:00:00|10843.5|10841.5|10847.5|10845.5|10847.5|10845.5|10843.5|10841.5|26
1672167900000|2022-12-27 19:05:00|10847|10845|10845.5|10843.5|10847.5|10845.5|10845.5|10843.5|1
1672168200000|2022-12-27 19:10:00|10845|10843|10845.5|10843.5|10846|10844|10843|10841|12
1672168500000|2022-12-27 19:15:00|10846|10844|10842.5|10840.5|10846|10844|10842|10840|13
1672168800000|2022-12-27 19:20:00|10842|10840|10842.5|10840.5|10843.5|10841.5|10840|10838|7
1672169100000|2022-12-27 19:25:00|10843|10841|10837.5|10835.5|10844|10842|10837.5|10835.5|4
1672169400000|2022-12-27 19:30:00|10838|10836|10838.5|10836.5|10838.5|10836.5|10835|10833|16
1672169700000|2022-12-27 19:35:00|10838|10836|10837.5|10835.5|10839|10837|10837|10835|7
1672170000000|2022-12-27 19:40:00|10837|10835|10837.5|10835.5|10838.5|10836.5|10835|10833|21
1672170300000|2022-12-27 19:45:00|10838|10836|10842.5|10840.5|10842.5|10840.5|10837.5|10835.5|12
1672170600000|2022-12-27 19:50:00|10842|10840|10840.5|10838.5|10843.5|10841.5|10840|10838|5
1672170900000|2022-12-27 19:55:00|10840|10838|10843|10841|10843.5|10841.5|10840|10838|1
1672171200000|2022-12-27 20:00:00|10843.5|10841.5|10844.5|10842.5|10845|10843|10843|10841|1
1672171500000|2022-12-27 20:05:00|10844|10842|10846|10844|10846|10844|10843.5|10841.5|2
1672171800000|2022-12-27 20:10:00|10845.5|10843.5|10846|10844|10846|10844|10843|10841|4
1672172100000|2022-12-27 20:15:00|10846.5|10844.5|10849|10847|10849.5|10847.5|10845.5|10843.5|20
1672172400000|2022-12-27 20:20:00|10848.5|10846.5|10849.5|10847.5|10851|10849|10848|10846|22
1672172700000|2022-12-27 20:25:00|10850|10848|10849|10847|10850.5|10848.5|10846.5|10844.5|10
1672173000000|2022-12-27 20:30:00|10849.5|10847.5|10851.5|10849.5|10853.5|10851.5|10849|10847|11
1672173300000|2022-12-27 20:35:00|10852|10850|10852|10850|10854|10852|10852|10850|22
1672173600000|2022-12-27 20:40:00|10851.5|10849.5|10849|10847|10853|10851|10849|10847|22
1672173900000|2022-12-27 20:45:00|10848.5|10846.5|10846.5|10844.5|10850.5|10848.5|10845|10843|111
1672174200000|2022-12-27 20:50:00|10846|10844|10845.5|10843.5|10847.5|10845.5|10840.5|10838.5|129
1672174500000|2022-12-27 20:55:00|10845|10843|10843.3|10837.3|10847|10845|10836.5|10834.5|77
1672174800000|2022-12-27 21:00:00|10845.9|10839.9|10847.3|10841.3|10853.6|10847.6|10845.9|10839.9|1
1672175100000|2022-12-27 21:05:00|10847.1|10841.1|10849.7|10843.7|10850.2|10844.2|10845.9|10839.9|0
1672175400000|2022-12-27 21:10:00|10849.8|10843.8|10850.2|10844.2|10851.5|10845.5|10848.8|10842.8|0
1672175700000|2022-12-27 21:15:00|10849.7|10843.7|10850.2|10844.2|10852.2|10846.2|10849.7|10843.7|0
1672176000000|2022-12-27 21:20:00|10850.4|10844.4|10851.5|10845.5|10852.7|10846.7|10850.2|10844.2|0
1672176300000|2022-12-27 21:25:00|10851.1|10845.1|10850.6|10844.6|10851.5|10845.5|10849.7|10843.7|0
1672176600000|2022-12-27 21:30:00|10850.2|10844.2|10849.7|10843.7|10850.6|10844.6|10849.7|10843.7|0
1672176900000|2022-12-27 21:35:00|10849.3|10843.3|10847.9|10841.9|10849.3|10843.3|10847.3|10841.3|0
1672177200000|2022-12-27 21:40:00|10847.5|10841.5|10847.9|10841.9|10848.2|10842.2|10847.3|10841.3|0
1672177500000|2022-12-27 21:45:00|10848.4|10842.4|10848.8|10842.8|10849.1|10843.1|10847.3|10841.3|0
1672177800000|2022-12-27 21:50:00|10848.9|10842.9|10848.4|10842.4|10849.3|10843.3|10847.3|10841.3|0
1672178100000|2022-12-27 21:55:00|10847.9|10841.9|10847.9|10841.9|10848.8|10842.8|10847.5|10841.5|0
1672178400000|2022-12-27 22:00:00|10848.2|10842.2|10847.7|10841.7|10848.2|10842.2|10847.5|10841.5|0
1672178700000|2022-12-27 22:05:00|10847.9|10841.9|10847.9|10841.9|10848.2|10842.2|10847.9|10841.9|0
1672179000000|2022-12-27 22:10:00|10847.7|10841.7|10847.7|10841.7|10847.9|10841.9|10847.7|10841.7|0
1672179300000|2022-12-27 22:15:00|10847.9|10841.9|10847.9|10841.9|10847.9|10841.9|10847.7|10841.7|0
1672179600000|2022-12-27 22:20:00|10848.2|10842.2|10847.7|10841.7|10848.2|10842.2|10847.7|10841.7|0
1672179900000|2022-12-27 22:25:00|10847.9|10841.9|10848.6|10842.6|10848.6|10842.6|10847.9|10841.9|0
1672180200000|2022-12-27 22:30:00|10847.9|10841.9|10847.7|10841.7|10847.9|10841.9|10847.7|10841.7|0
1672180500000|2022-12-27 22:35:00|10847.9|10841.9|10847.9|10841.9|10847.9|10841.9|10847.9|10841.9|0
1672180800000|2022-12-27 22:40:00|10847.7|10841.7|10847.9|10841.9|10847.9|10841.9|10847.7|10841.7|0
1672181100000|2022-12-27 22:45:00|10848.2|10842.2|10847.9|10841.9|10848.8|10842.8|10847.9|10841.9|0
1672181400000|2022-12-27 22:50:00|10848.2|10842.2|10849.3|10843.3|10849.3|10843.3|10847.9|10841.9|0
1672181700000|2022-12-27 22:55:00|10849.1|10843.1|10848.8|10842.8|10849.1|10843.1|10848.8|10842.8|0
1672182000000|2022-12-27 23:00:00|10849.1|10843.1|10848.8|10842.8|10850.6|10844.6|10846.1|10840.1|0
1672182300000|2022-12-27 23:05:00|10849.1|10843.1|10849.3|10843.3|10850.6|10844.6|10848.8|10842.8|0
1672182600000|2022-12-27 23:10:00|10849.5|10843.5|10851.1|10845.1|10851.1|10845.1|10849.5|10843.5|0
1672182900000|2022-12-27 23:15:00|10851.5|10845.5|10854|10848|10854.5|10848.5|10851.5|10845.5|0
1672183200000|2022-12-27 23:20:00|10853.8|10847.8|10853.6|10847.6|10854.5|10848.5|10852.7|10846.7|0
1672183500000|2022-12-27 23:25:00|10853.5|10847.5|10852.2|10846.2|10853.6|10847.6|10851.5|10845.5|0
1672183800000|2022-12-27 23:30:00|10852.4|10846.4|10852.2|10846.2|10854.2|10848.2|10851.3|10845.3|0
1672184100000|2022-12-27 23:35:00|10852.7|10846.7|10849.3|10843.3|10852.7|10846.7|10848.8|10842.8|0
1672184400000|2022-12-27 23:40:00|10849.7|10843.7|10846.8|10840.8|10851.5|10845.5|10846.8|10840.8|0
1672184700000|2022-12-27 23:45:00|10847|10841|10846.8|10840.8|10847.9|10841.9|10845.9|10839.9|0
1672185000000|2022-12-27 23:50:00|10846.4|10840.4|10845|10839|10846.8|10840.8|10844.6|10838.6|0
1672185300000|2022-12-27 23:55:00|10845.5|10839.5|10846.4|10840.4|10846.8|10840.8|10844.1|10838.1|0
1672185600000|2022-12-28 00:00:00|10846.5|10840.5|10851.1|10845.1|10852.9|10846.9|10846.5|10840.5|0
1672185900000|2022-12-28 00:05:00|10850.6|10844.6|10844.6|10838.6|10850.6|10844.6|10843|10837|0
1672186200000|2022-12-28 00:10:00|10844.8|10838.8|10846.4|10840.4|10846.4|10840.4|10844.1|10838.1|0
1672186500000|2022-12-28 00:15:00|10846.3|10840.3|10841.1|10835.1|10846.4|10840.4|10836.7|10830.7|0
1672186800000|2022-12-28 00:20:00|10841.2|10835.2|10838.8|10832.8|10843.4|10837.4|10836.7|10830.7|0
1672187100000|2022-12-28 00:25:00|10838.9|10832.9|10838.9|10832.9|10841.1|10835.1|10838.8|10832.8|0
1672187400000|2022-12-28 00:30:00|10838.8|10832.8|10835.6|10829.6|10838.8|10832.8|10832.2|10826.2|0
1672187700000|2022-12-28 00:35:00|10835.5|10829.5|10836.8|10830.8|10836.8|10830.8|10834.4|10828.4|0
1672188000000|2022-12-28 00:40:00|10836.7|10830.7|10836.8|10830.8|10836.8|10830.8|10836.7|10830.7|0
1672188300000|2022-12-28 00:45:00|10836.7|10830.7|10834.5|10828.5|10836.8|10830.8|10832.3|10826.3|0
1672188600000|2022-12-28 00:50:00|10832.3|10826.3|10834.5|10828.5|10836.7|10830.7|10832.3|10826.3|0
1672188900000|2022-12-28 00:55:00|10834.4|10828.4|10834.4|10828.4|10834.5|10828.5|10834.4|10828.4|0
1672189200000|2022-12-28 01:00:00|10834.5|10828.5|10836.7|10830.7|10836.7|10830.7|10834.4|10828.4|0
1672189500000|2022-12-28 01:05:00|10836.6|10830.6|10832.2|10826.2|10836.6|10830.6|10832.2|10826.2|0
1672189800000|2022-12-28 01:10:00|10832.3|10826.3|10832.3|10826.3|10832.3|10826.3|10830|10824|0
1672190100000|2022-12-28 01:15:00|10832.2|10826.2|10834.5|10828.5|10836.7|10830.7|10830|10824|0
1672190400000|2022-12-28 01:20:00|10835.6|10829.6|10835.6|10829.6|10836.7|10830.7|10834.5|10828.5|0
1672190700000|2022-12-28 01:25:00|10834.5|10828.5|10838.9|10832.9|10839|10833|10834.5|10828.5|0
1672191000000|2022-12-28 01:30:00|10839|10833|10843.4|10837.4|10843.4|10837.4|10839|10833|0
1672191300000|2022-12-28 01:35:00|10843.5|10837.5|10845.7|10839.7|10846.8|10840.8|10843.4|10837.4|0
1672191600000|2022-12-28 01:40:00|10845.6|10839.6|10843.5|10837.5|10845.7|10839.7|10841.2|10835.2|0
1672191900000|2022-12-28 01:45:00|10843.4|10837.4|10843.5|10837.5|10843.5|10837.5|10841.2|10835.2|0
1672192200000|2022-12-28 01:50:00|10845.7|10839.7|10845.7|10839.7|10845.7|10839.7|10843.5|10837.5|0
1672192500000|2022-12-28 01:55:00|10847.9|10841.9|10850.2|10844.2|10852.4|10846.4|10847.9|10841.9|0
1672192800000|2022-12-28 02:00:00|10850.1|10844.1|10845.7|10839.7|10850.2|10844.2|10845.7|10839.7|0
1672193100000|2022-12-28 02:05:00|10845.8|10839.8|10847.9|10841.9|10850.2|10844.2|10845.7|10839.7|0
1672193400000|2022-12-28 02:10:00|10845.7|10839.7|10845.7|10839.7|10847.9|10841.9|10845.7|10839.7|0
1672193700000|2022-12-28 02:15:00|10847.9|10841.9|10848|10842|10848|10842|10845.7|10839.7|0
1672194000000|2022-12-28 02:20:00|10850.2|10844.2|10852.4|10846.4|10852.4|10846.4|10850.2|10844.2|0
1672194300000|2022-12-28 02:25:00|10852.3|10846.3|10850.1|10844.1|10852.4|10846.4|10847.9|10841.9|0
1672194600000|2022-12-28 02:30:00|10852.3|10846.3|10845.7|10839.7|10852.3|10846.3|10845.7|10839.7|0
1672194900000|2022-12-28 02:35:00|10847.9|10841.9|10843.5|10837.5|10847.9|10841.9|10843.4|10837.4|0
1672195200000|2022-12-28 02:40:00|10845.7|10839.7|10843.5|10837.5|10845.7|10839.7|10843.5|10837.5|0
1672195500000|2022-12-28 02:45:00|10845.7|10839.7|10845.7|10839.7|10845.7|10839.7|10843.5|10837.5|0
1672195800000|2022-12-28 02:50:00|10844.7|10838.7|10843.5|10837.5|10845.7|10839.7|10843.5|10837.5|0
1672196100000|2022-12-28 02:55:00|10841.3|10835.3|10839|10833|10843.5|10837.5|10839|10833|0
1672196400000|2022-12-28 03:00:00|10837.9|10831.9|10839|10833|10841.2|10835.2|10837.9|10831.9|0
1672196700000|2022-12-28 03:05:00|10836.8|10830.8|10841.2|10835.2|10841.2|10835.2|10836.8|10830.8|0
1672197000000|2022-12-28 03:10:00|10839|10833|10842.3|10836.3|10843.4|10837.4|10839|10833|0
1672197300000|2022-12-28 03:15:00|10841.2|10835.2|10843.4|10837.4|10843.5|10837.5|10841.1|10835.1|0
1672197600000|2022-12-28 03:20:00|10844.5|10838.5|10846.8|10840.8|10847.9|10841.9|10843.4|10837.4|0
1672197900000|2022-12-28 03:25:00|10845.7|10839.7|10845.6|10839.6|10847.8|10841.8|10845.6|10839.6|0
1672198200000|2022-12-28 03:30:00|10843.4|10837.4|10845.6|10839.6|10845.6|10839.6|10843.4|10837.4|0
1672198500000|2022-12-28 03:35:00|10845.7|10839.7|10845.6|10839.6|10846.8|10840.8|10845.6|10839.6|0
1672198800000|2022-12-28 03:40:00|10845.7|10839.7|10845.6|10839.6|10845.7|10839.7|10845.6|10839.6|0
1672199100000|2022-12-28 03:45:00|10845.7|10839.7|10845.7|10839.7|10846.8|10840.8|10845.6|10839.6|0
1672199400000|2022-12-28 03:50:00|10845.6|10839.6|10844.5|10838.5|10845.7|10839.7|10843.4|10837.4|0
1672199700000|2022-12-28 03:55:00|10843.5|10837.5|10843.4|10837.4|10845.7|10839.7|10843.4|10837.4|0
1672200000000|2022-12-28 04:00:00|10843.5|10837.5|10844.6|10838.6|10847.9|10841.9|10843.4|10837.4|0
1672200300000|2022-12-28 04:05:00|10844.5|10838.5|10843.4|10837.4|10844.6|10838.6|10843.4|10837.4|0
1672200900000|2022-12-28 04:15:00|10843.5|10837.5|10844.6|10838.6|10845.7|10839.7|10843.4|10837.4|0
1672201200000|2022-12-28 04:20:00|10844.5|10838.5|10843.5|10837.5|10845.7|10839.7|10843.5|10837.5|0
1672201500000|2022-12-28 04:25:00|10845.6|10839.6|10845.7|10839.7|10845.7|10839.7|10843.5|10837.5|0
1672201800000|2022-12-28 04:30:00|10845.6|10839.6|10845.7|10839.7|10845.7|10839.7|10845.6|10839.6|0
1672202100000|2022-12-28 04:35:00|10845.6|10839.6|10843.4|10837.4|10845.6|10839.6|10843.4|10837.4|0
1672202400000|2022-12-28 04:40:00|10844.5|10838.5|10845.6|10839.6|10845.7|10839.7|10844.5|10838.5|0
1672202700000|2022-12-28 04:45:00|10845.7|10839.7|10847.8|10841.8|10849|10843|10845.7|10839.7|0
1672203000000|2022-12-28 04:50:00|10847.9|10841.9|10847.8|10841.8|10847.9|10841.9|10847.8|10841.8|0
1672203300000|2022-12-28 04:55:00|10847.9|10841.9|10847.9|10841.9|10850.1|10844.1|10847.8|10841.8|0
1672203600000|2022-12-28 05:00:00|10850.1|10844.1|10847.9|10841.9|10852.3|10846.3|10847.8|10841.8|0
1672203900000|2022-12-28 05:05:00|10849|10843|10850.1|10844.1|10850.1|10844.1|10847.9|10841.9|0
1672204200000|2022-12-28 05:10:00|10850|10844|10850.1|10844.1|10850.1|10844.1|10850|10844|0
1672204500000|2022-12-28 05:15:00|10850|10844|10845.6|10839.6|10850|10844|10845.6|10839.6|0
1672204800000|2022-12-28 05:20:00|10845.5|10839.5|10845.6|10839.6|10845.6|10839.6|10843.4|10837.4|0
1672205100000|2022-12-28 05:25:00|10845.7|10839.7|10845.6|10839.6|10847.8|10841.8|10845.6|10839.6|0
1672205400000|2022-12-28 05:30:00|10845.7|10839.7|10845.6|10839.6|10845.7|10839.7|10844.5|10838.5|0
1672205700000|2022-12-28 05:35:00|10843.4|10837.4|10842.3|10836.3|10843.5|10837.5|10841.2|10835.2|0
1672206000000|2022-12-28 05:40:00|10843.4|10837.4|10841.2|10835.2|10843.4|10837.4|10841.2|10835.2|0
1672206300000|2022-12-28 05:45:00|10841.1|10835.1|10838.9|10832.9|10841.2|10835.2|10838.9|10832.9|0
1672206600000|2022-12-28 05:50:00|10839|10833|10841.2|10835.2|10841.2|10835.2|10838.9|10832.9|0
1672206900000|2022-12-28 05:55:00|10841.1|10835.1|10841.2|10835.2|10841.2|10835.2|10838.9|10832.9|0
1672207200000|2022-12-28 06:00:00|10841.1|10835.1|10839|10833|10841.2|10835.2|10838.9|10832.9|0
1672207500000|2022-12-28 06:05:00|10840.1|10834.1|10838.9|10832.9|10841.2|10835.2|10838.9|10832.9|0
1672207800000|2022-12-28 06:10:00|10839|10833|10841.2|10835.2|10841.2|10835.2|10839|10833|0
1672208100000|2022-12-28 06:15:00|10839|10833|10839|10833|10839|10833|10839|10833|0
1672208400000|2022-12-28 06:20:00|10840.1|10834.1|10841.3|10835.3|10841.3|10835.3|10839|10833|0
1672208700000|2022-12-28 06:25:00|10840.2|10834.2|10841.3|10835.3|10841.3|10835.3|10839.1|10833.1|0
1672209000000|2022-12-28 06:30:00|10839.1|10833.1|10841.3|10835.3|10841.3|10835.3|10839.1|10833.1|0
1672209300000|2022-12-28 06:35:00|10843.5|10837.5|10843.5|10837.5|10843.5|10837.5|10841.3|10835.3|0
1672209600000|2022-12-28 06:40:00|10841.3|10835.3|10843.5|10837.5|10843.5|10837.5|10841.3|10835.3|0
1672209900000|2022-12-28 06:45:00|10845.7|10839.7|10845.7|10839.7|10845.7|10839.7|10845.7|10839.7|0
1672210200000|2022-12-28 06:50:00|10846.8|10840.8|10847.9|10841.9|10847.9|10841.9|10846.8|10840.8|0
1672210500000|2022-12-28 06:55:00|10848|10842|10852.5|10846.5|10852.5|10846.5|10848|10842|0
1672210800000|2022-12-28 07:00:00|10854.5|10852.5|10860.5|10858.5|10868.5|10866.5|10852|10850|94
1672211100000|2022-12-28 07:05:00|10860|10858|10859.5|10857.5|10862|10860|10857|10855|37
1672211400000|2022-12-28 07:10:00|10859|10857|10859|10857|10861|10859|10857|10855|14
1672211700000|2022-12-28 07:15:00|10858.5|10856.5|10852.5|10850.5|10860|10858|10851|10849|19
1672212000000|2022-12-28 07:20:00|10853|10851|10851.5|10849.5|10853|10851|10847|10845|6
1672212300000|2022-12-28 07:25:00|10851|10849|10852.5|10850.5|10853.5|10851.5|10850.5|10848.5|21
1672212600000|2022-12-28 07:30:00|10853|10851|10854.5|10852.5|10857|10855|10851.5|10849.5|5
1672212900000|2022-12-28 07:35:00|10854|10852|10851|10849|10854.5|10852.5|10851|10849|8
1672213200000|2022-12-28 07:40:00|10851.5|10849.5|10851.5|10849.5|10852.5|10850.5|10850|10848|11
1672213500000|2022-12-28 07:45:00|10851|10849|10852.5|10850.5|10854.5|10852.5|10850.5|10848.5|8
1672213800000|2022-12-28 07:50:00|10852|10850|10853|10851|10853|10851|10851|10849|8
1672214100000|2022-12-28 07:55:00|10853.5|10851.5|10854|10852|10855|10853|10849.5|10847.5|56
1672214400000|2022-12-28 08:00:00|10854.5|10852.5|10838.5|10836.5|10862.5|10860.5|10815.5|10813.5|804
1672214700000|2022-12-28 08:05:00|10838|10836|10843.5|10841.5|10849.5|10847.5|10833.5|10831.5|273
1672215000000|2022-12-28 08:10:00|10844|10842|10839.5|10837.5|10851.5|10849.5|10838.5|10836.5|154
1672215300000|2022-12-28 08:15:00|10840|10838|10845|10843|10851|10849|10839.5|10837.5|129
1672215600000|2022-12-28 08:20:00|10844|10842|10832.5|10830.5|10848|10846|10831.5|10829.5|76
1672215900000|2022-12-28 08:25:00|10833|10831|10836.5|10834.5|10840|10838|10829.5|10827.5|130
1672216200000|2022-12-28 08:30:00|10835.5|10833.5|10842.5|10840.5|10845.5|10843.5|10834|10832|134
1672216500000|2022-12-28 08:35:00|10843|10841|10840.5|10838.5|10846|10844|10834.5|10832.5|80
1672216800000|2022-12-28 08:40:00|10840.1|10838.1|10838.6|10836.6|10844.1|10842.1|10837.6|10835.6|48
1672217100000|2022-12-28 08:45:00|10839.1|10837.1|10837.1|10835.1|10843.6|10841.6|10834.6|10832.6|105
1672217400000|2022-12-28 08:50:00|10837.6|10835.6|10827.6|10825.6|10838.1|10836.1|10827.1|10825.1|111
1672217700000|2022-12-28 08:55:00|10827.1|10825.1|10826.6|10824.6|10834.6|10832.6|10826.1|10824.1|98
1672218000000|2022-12-28 09:00:00|10826.1|10824.1|10829.1|10827.1|10829.6|10827.6|10823.6|10821.6|75
1672218300000|2022-12-28 09:05:00|10828.6|10826.6|10827.6|10825.6|10835.6|10833.6|10825.6|10823.6|81
1672218600000|2022-12-28 09:10:00|10828.1|10826.1|10820.1|10818.1|10828.1|10826.1|10819.6|10817.6|81
1672218900000|2022-12-28 09:15:00|10819.6|10817.6|10822.6|10820.6|10828.6|10826.6|10819.6|10817.6|117
1672219200000|2022-12-28 09:20:00|10823.1|10821.1|10826.6|10824.6|10829.1|10827.1|10822.1|10820.1|90
1672219500000|2022-12-28 09:25:00|10827.1|10825.1|10823.1|10821.1|10829.6|10827.6|10822.6|10820.6|60
1672219800000|2022-12-28 09:30:00|10822.6|10820.6|10827.6|10825.6|10829.6|10827.6|10821.6|10819.6|69
1672220100000|2022-12-28 09:35:00|10828.1|10826.1|10827.1|10825.1|10832.1|10830.1|10826.6|10824.6|48
1672220400000|2022-12-28 09:40:00|10826.6|10824.6|10827.6|10825.6|10828.1|10826.1|10821.6|10819.6|48
1672220700000|2022-12-28 09:45:00|10827.1|10825.1|10835.1|10833.1|10836.6|10834.6|10826.1|10824.1|37
1672221000000|2022-12-28 09:50:00|10835.6|10833.6|10834.1|10832.1|10836.1|10834.1|10831.6|10829.6|69
1672221300000|2022-12-28 09:55:00|10834.6|10832.6|10837.6|10835.6|10838.1|10836.1|10831.6|10829.6|35
1672221600000|2022-12-28 10:00:00|10838.1|10836.1|10838.1|10836.1|10840.6|10838.6|10836.6|10834.6|58
1672221900000|2022-12-28 10:05:00|10838.6|10836.6|10834.6|10832.6|10838.6|10836.6|10831.6|10829.6|107
1672222200000|2022-12-28 10:10:00|10835.1|10833.1|10833.6|10831.6|10837.6|10835.6|10833.1|10831.1|49
1672222500000|2022-12-28 10:15:00|10833.1|10831.1|10831.6|10829.6|10833.1|10831.1|10826.6|10824.6|54
1672222800000|2022-12-28 10:20:00|10832.1|10830.1|10838.1|10836.1|10841.1|10839.1|10832.1|10830.1|198
1672223100000|2022-12-28 10:25:00|10838.6|10836.6|10841.1|10839.1|10841.6|10839.6|10837.6|10835.6|146
1672223400000|2022-12-28 10:30:00|10841.6|10839.6|10843.6|10841.6|10846.1|10844.1|10841.6|10839.6|39
1672223700000|2022-12-28 10:35:00|10843.1|10841.1|10845.1|10843.1|10847.1|10845.1|10841.6|10839.6|218
1672224000000|2022-12-28 10:40:00|10844.6|10842.6|10839.6|10837.6|10846.6|10844.6|10838.6|10836.6|148
1672224300000|2022-12-28 10:45:00|10840.1|10838.1|10837.1|10835.1|10840.6|10838.6|10835.1|10833.1|54
1672224600000|2022-12-28 10:50:00|10836.6|10834.6|10835.6|10833.6|10840.6|10838.6|10832.6|10830.6|50
1672224900000|2022-12-28 10:55:00|10836.1|10834.1|10838.1|10836.1|10838.6|10836.6|10834.1|10832.1|59
1672225200000|2022-12-28 11:00:00|10837.6|10835.6|10834.6|10832.6|10838.6|10836.6|10833.6|10831.6|44
1672225500000|2022-12-28 11:05:00|10835.1|10833.1|10832.1|10830.1|10837.1|10835.1|10831.6|10829.6|66
1672225800000|2022-12-28 11:10:00|10831.6|10829.6|10836.1|10834.1|10836.6|10834.6|10831.6|10829.6|40
1672226100000|2022-12-28 11:15:00|10836.6|10834.6|10831.6|10829.6|10837.6|10835.6|10830.6|10828.6|38
1672226400000|2022-12-28 11:20:00|10832.1|10830.1|10837.1|10835.1|10837.1|10835.1|10832.1|10830.1|32
1672226700000|2022-12-28 11:25:00|10837.6|10835.6|10835.6|10833.6|10838.1|10836.1|10834.6|10832.6|29
1672227000000|2022-12-28 11:30:00|10836.1|10834.1|10836.1|10834.1|10837.1|10835.1|10834.6|10832.6|33
1672227300000|2022-12-28 11:35:00|10836.6|10834.6|10837.1|10835.1|10837.6|10835.6|10835.1|10833.1|24
1672227600000|2022-12-28 11:40:00|10837.6|10835.6|10835.6|10833.6|10838.1|10836.1|10833.1|10831.1|50
1672227900000|2022-12-28 11:45:00|10836.1|10834.1|10837.6|10835.6|10839.6|10837.6|10834.6|10832.6|47
1672228200000|2022-12-28 11:50:00|10838.1|10836.1|10841.6|10839.6|10843.6|10841.6|10837.6|10835.6|36
1672228500000|2022-12-28 11:55:00|10842.1|10840.1|10847.6|10845.6|10847.6|10845.6|10842.1|10840.1|45
1672228800000|2022-12-28 12:00:00|10848.1|10846.1|10853.6|10851.6|10853.6|10851.6|10846.6|10844.6|59
1672229100000|2022-12-28 12:05:00|10854.6|10852.6|10854.1|10852.1|10856.6|10854.6|10852.6|10850.6|76
1672229400000|2022-12-28 12:10:00|10853.6|10851.6|10853.6|10851.6|10855.6|10853.6|10852.1|10850.1|53
1672229700000|2022-12-28 12:15:00|10854.1|10852.1|10854.6|10852.6|10856.1|10854.1|10852.6|10850.6|49
1672230000000|2022-12-28 12:20:00|10854.1|10852.1|10853.6|10851.6|10856.6|10854.6|10851.6|10849.6|59
1672230300000|2022-12-28 12:25:00|10853.1|10851.1|10852.6|10850.6|10853.6|10851.6|10851.6|10849.6|42
1672230600000|2022-12-28 12:30:00|10853.6|10851.6|10847.6|10845.6|10856.6|10854.6|10847.6|10845.6|62
1672230900000|2022-12-28 12:35:00|10848.1|10846.1|10844.1|10842.1|10849.1|10847.1|10844.1|10842.1|32
1672231200000|2022-12-28 12:40:00|10844|10842|10841.5|10839.5|10844.5|10842.5|10839.5|10837.5|89
1672231500000|2022-12-28 12:45:00|10842|10840|10848.5|10846.5|10849|10847|10841.5|10839.5|44
1672231800000|2022-12-28 12:50:00|10848|10846|10847|10845|10849.5|10847.5|10846.5|10844.5|49
1672232100000|2022-12-28 12:55:00|10847.5|10845.5|10847.5|10845.5|10847.5|10845.5|10844.5|10842.5|28
1672232400000|2022-12-28 13:00:00|10848|10846|10846.5|10844.5|10849.5|10847.5|10842.5|10840.5|71
1672232700000|2022-12-28 13:05:00|10846|10844|10839|10837|10846|10844|10839|10837|66
1672233000000|2022-12-28 13:10:00|10838.5|10836.5|10831.5|10829.5|10839.5|10837.5|10830.5|10828.5|108
1672233300000|2022-12-28 13:15:00|10832.5|10830.5|10836.5|10834.5|10839.5|10837.5|10832|10830|51
1672233600000|2022-12-28 13:20:00|10837|10835|10831|10829|10837.5|10835.5|10830.5|10828.5|66
1672233900000|2022-12-28 13:25:00|10830.5|10828.5|10824|10822|10831|10829|10823.5|10821.5|121
1672234200000|2022-12-28 13:30:00|10823.5|10821.5|10820.5|10818.5|10824|10822|10817|10815|66
1672234500000|2022-12-28 13:35:00|10821|10819|10820.5|10818.5|10823.5|10821.5|10818.5|10816.5|78
1672234800000|2022-12-28 13:40:00|10821|10819|10820.5|10818.5|10821|10819|10817.5|10815.5|67
1672235100000|2022-12-28 13:45:00|10821|10819|10827|10825|10827|10825|10820.5|10818.5|94
1672235400000|2022-12-28 13:50:00|10826.5|10824.5|10825|10823|10827.5|10825.5|10823.5|10821.5|156
1672235700000|2022-12-28 13:55:00|10824.5|10822.5|10824.5|10822.5|10826.5|10824.5|10823.5|10821.5|41
1672236000000|2022-12-28 14:00:00|10823.5|10821.5|10824.5|10822.5|10824.5|10822.5|10820.5|10818.5|63
1672236300000|2022-12-28 14:05:00|10824|10822|10823.5|10821.5|10826.5|10824.5|10822.5|10820.5|55
1672236600000|2022-12-28 14:10:00|10824.5|10822.5|10822.5|10820.5|10824.5|10822.5|10818|10816|105
1672236900000|2022-12-28 14:15:00|10822|10820|10821.5|10819.5|10822.5|10820.5|10818.5|10816.5|82
1672237200000|2022-12-28 14:20:00|10822|10820|10823.5|10821.5|10825.5|10823.5|10821.5|10819.5|78
1672237500000|2022-12-28 14:25:00|10822.5|10820.5|10822.5|10820.5|10825|10823|10819.5|10817.5|81
1672237800000|2022-12-28 14:30:00|10823|10821|10836.5|10834.5|10836.5|10834.5|10821.5|10819.5|263
1672238100000|2022-12-28 14:35:00|10837.5|10835.5|10842.5|10840.5|10842.5|10840.5|10833|10831|208
1672238400000|2022-12-28 14:40:00|10843|10841|10845|10843|10849|10847|10840.5|10838.5|153
1672238700000|2022-12-28 14:45:00|10844.5|10842.5|10854.5|10852.5|10856.5|10854.5|10844.5|10842.5|148
1672239000000|2022-12-28 14:50:00|10855|10853|10838.5|10836.5|10855.5|10853.5|10835|10833|304
1672239300000|2022-12-28 14:55:00|10839|10837|10844.5|10842.5|10844.5|10842.5|10838.5|10836.5|84
1672239600000|2022-12-28 15:00:00|10844|10842|10840.5|10838.5|10848.5|10846.5|10838|10836|188
1672239900000|2022-12-28 15:05:00|10840|10838|10842|10840|10843.5|10841.5|10838.5|10836.5|152
1672240200000|2022-12-28 15:10:00|10841.5|10839.5|10841|10839|10843.5|10841.5|10837|10835|1094
1672240500000|2022-12-28 15:15:00|10841.5|10839.5|10840.5|10838.5|10845.5|10843.5|10836.5|10834.5|130
1672240800000|2022-12-28 15:20:00|10841|10839|10836.5|10834.5|10841.5|10839.5|10836.5|10834.5|109
1672241100000|2022-12-28 15:25:00|10836|10834|10826|10824|10836|10834|10822.5|10820.5|197
1672241400000|2022-12-28 15:30:00|10825.5|10823.5|10822.5|10820.5|10826.5|10824.5|10819.5|10817.5|271
1672241700000|2022-12-28 15:35:00|10822|10820|10815.5|10813.5|10823.5|10821.5|10811.5|10809.5|123
1672242000000|2022-12-28 15:40:00|10815|10813|10812.5|10810.5|10818.5|10816.5|10812.5|10810.5|114
1672242300000|2022-12-28 15:45:00|10813|10811|10819.5|10817.5|10820.5|10818.5|10809.5|10807.5|143
1672242600000|2022-12-28 15:50:00|10819|10817|10817.5|10815.5|10820.5|10818.5|10814.5|10812.5|157
1672242900000|2022-12-28 15:55:00|10817|10815|10815.5|10813.5|10821|10819|10813.5|10811.5|192
1672243200000|2022-12-28 16:00:00|10814.5|10812.5|10816.5|10814.5|10818.5|10816.5|10812.5|10810.5|594
1672243500000|2022-12-28 16:05:00|10816|10814|10811.5|10809.5|10816.5|10814.5|10808.5|10806.5|368
1672243800000|2022-12-28 16:10:00|10810.5|10808.5|10808|10806|10813.5|10811.5|10806|10804|204
1672244100000|2022-12-28 16:15:00|10807.5|10805.5|10806.5|10804.5|10809|10807|10802|10800|435
1672244400000|2022-12-28 16:20:00|10808|10806|10812.5|10810.5|10815.5|10813.5|10805.5|10803.5|554
1672244700000|2022-12-28 16:25:00|10812|10810|10815|10813|10820|10818|10808.5|10806.5|1308
1672245000000|2022-12-28 16:30:00|10815.5|10813.5|10804.5|10802.5|10818.5|10816.5|10802.5|10800.5|752
1672245300000|2022-12-28 16:35:00|10805|10803|10803.5|10801.5|10809.5|10807.5|10802.5|10800.5|203
1672245600000|2022-12-28 16:40:00|10804|10802|10809|10807|10809.5|10807.5|10803|10801|50
1672245900000|2022-12-28 16:45:00|10808.5|10806.5|10807|10805|10810|10808|10806.5|10804.5|60
1672246200000|2022-12-28 16:50:00|10807.5|10805.5|10809|10807|10811.5|10809.5|10805|10803|48
1672246500000|2022-12-28 16:55:00|10808.5|10806.5|10807|10805|10809.5|10807.5|10807|10805|17
1672246800000|2022-12-28 17:00:00|10806.5|10804.5|10803|10801|10809|10807|10800.5|10798.5|24
1672247100000|2022-12-28 17:05:00|10802.5|10800.5|10799|10797|10803|10801|10796.5|10794.5|25
1672247400000|2022-12-28 17:10:00|10798.5|10796.5|10790.5|10788.5|10799.5|10797.5|10788.5|10786.5|32
1672247700000|2022-12-28 17:15:00|10791|10789|10796|10794|10799|10797|10789.5|10787.5|28
1672248000000|2022-12-28 17:20:00|10796.5|10794.5|10792|10790|10798|10796|10791|10789|34
1672248300000|2022-12-28 17:25:00|10792.5|10790.5|10793|10791|10795.5|10793.5|10791.5|10789.5|15
1672248600000|2022-12-28 17:30:00|10793.5|10791.5|10797.5|10795.5|10798|10796|10793|10791|9
1672248900000|2022-12-28 17:35:00|10798|10796|10798.5|10796.5|10802|10800|10796|10794|4
1672249200000|2022-12-28 17:40:00|10799|10797|10796|10794|10800|10798|10794.5|10792.5|29
1672249500000|2022-12-28 17:45:00|10795.5|10793.5|10808|10806|10808|10806|10795.5|10793.5|21
1672249800000|2022-12-28 17:50:00|10807.5|10805.5|10809|10807|10809|10807|10802|10800|11
1672250100000|2022-12-28 17:55:00|10809.5|10807.5|10811.5|10809.5|10814|10812|10805.5|10803.5|16
1672250400000|2022-12-28 18:00:00|10811|10809|10814.5|10812.5|10817.5|10815.5|10809.5|10807.5|19
1672250700000|2022-12-28 18:05:00|10815|10813|10809.5|10807.5|10816.5|10814.5|10808.5|10806.5|20
1672251000000|2022-12-28 18:10:00|10808.5|10806.5|10809.5|10807.5|10814|10812|10808|10806|8
1672251300000|2022-12-28 18:15:00|10810|10808|10812.5|10810.5|10814|10812|10809.5|10807.5|15
1672251600000|2022-12-28 18:20:00|10813|10811|10809|10807|10813.5|10811.5|10808.5|10806.5|12
1672251900000|2022-12-28 18:25:00|10808.5|10806.5|10809.5|10807.5|10810|10808|10807|10805|12
1672252200000|2022-12-28 18:30:00|10809|10807|10807.5|10805.5|10809|10807|10803.5|10801.5|7
1672252500000|2022-12-28 18:35:00|10808|10806|10804|10802|10808.5|10806.5|10804|10802|7
1672252800000|2022-12-28 18:40:00|10804.5|10802.5|10807.5|10805.5|10809.5|10807.5|10804.5|10802.5|2
1672253100000|2022-12-28 18:45:00|10808|10806|10807|10805|10810|10808|10804.5|10802.5|8
1672253400000|2022-12-28 18:50:00|10806.5|10804.5|10805.5|10803.5|10807|10805|10801|10799|4
1672253700000|2022-12-28 18:55:00|10805|10803|10804|10802|10805.5|10803.5|10802.5|10800.5|1
1672254000000|2022-12-28 19:00:00|10805|10803|10799.5|10797.5|10805|10803|10799.5|10797.5|6
1672254300000|2022-12-28 19:05:00|10800|10798|10794.5|10792.5|10800.5|10798.5|10792|10790|16
1672254600000|2022-12-28 19:10:00|10794|10792|10793.5|10791.5|10794|10792|10791|10789|2
1672254900000|2022-12-28 19:15:00|10793|10791|10795.5|10793.5|10795.5|10793.5|10788.5|10786.5|13
1672255200000|2022-12-28 19:20:00|10795|10793|10793.5|10791.5|10795|10793|10790.5|10788.5|5
1672255500000|2022-12-28 19:25:00|10793|10791|10790.5|10788.5|10795.5|10793.5|10790.5|10788.5|6
1672255800000|2022-12-28 19:30:00|10791|10789|10792.5|10790.5|10798|10796|10790|10788|11
1672256100000|2022-12-28 19:35:00|10792|10790|10794.5|10792.5|10794.5|10792.5|10790.5|10788.5|2
1672256400000|2022-12-28 19:40:00|10795|10793|10802.5|10800.5|10802.5|10800.5|10794|10792|6
1672256700000|2022-12-28 19:45:00|10803|10801|10798|10796|10805|10803|10798|10796|4
1672257000000|2022-12-28 19:50:00|10798.5|10796.5|10797.5|10795.5|10799|10797|10796.5|10794.5|2
1672257300000|2022-12-28 19:55:00|10797|10795|10795.5|10793.5|10797.5|10795.5|10794.5|10792.5|9
1672257600000|2022-12-28 20:00:00|10795|10793|10786|10784|10795.5|10793.5|10786|10784|3
1672257900000|2022-12-28 20:05:00|10785.5|10783.5|10787|10785|10791|10789|10785.5|10783.5|12
1672258200000|2022-12-28 20:10:00|10787.5|10785.5|10781|10779|10787.5|10785.5|10780.5|10778.5|18
1672258500000|2022-12-28 20:15:00|10780.5|10778.5|10781.5|10779.5|10788.5|10786.5|10780.5|10778.5|15
1672258800000|2022-12-28 20:20:00|10782|10780|10783.5|10781.5|10784|10782|10780|10778|18
1672259100000|2022-12-28 20:25:00|10784|10782|10781.5|10779.5|10787.5|10785.5|10780.5|10778.5|14
1672259400000|2022-12-28 20:30:00|10782|10780|10784|10782|10787|10785|10781|10779|9
1672259700000|2022-12-28 20:35:00|10784.5|10782.5|10780|10778|10785|10783|10778.5|10776.5|8
1672260000000|2022-12-28 20:40:00|10779.5|10777.5|10777.5|10775.5|10781.5|10779.5|10777.5|10775.5|18
1672260300000|2022-12-28 20:45:00|10778.5|10776.5|10781|10779|10784|10782|10778.5|10776.5|25
1672260600000|2022-12-28 20:50:00|10780.5|10778.5|10782|10780|10785|10783|10779.5|10777.5|25
1672260900000|2022-12-28 20:55:00|10782.5|10780.5|10778.8|10772.8|10785|10782.5|10778.8|10772.8|24
1672261200000|2022-12-28 21:00:00|10779.7|10773.7|10777.7|10771.7|10783.5|10777.5|10775.9|10769.9|0
1672261500000|2022-12-28 21:05:00|10778.1|10772.1|10788.2|10782.2|10788.2|10782.2|10778.1|10772.1|0
1672261800000|2022-12-28 21:10:00|10787.8|10781.8|10785.8|10779.8|10790|10784|10785.8|10779.8|0
1672262100000|2022-12-28 21:15:00|10786|10780|10785.4|10779.4|10787.8|10781.8|10784.9|10778.9|0
1672262400000|2022-12-28 21:20:00|10785.8|10779.8|10782.5|10776.5|10785.8|10779.8|10782|10776|0
1672262700000|2022-12-28 21:25:00|10782.4|10776.4|10781.1|10775.1|10782.4|10776.4|10779.3|10773.3|0
1672263000000|2022-12-28 21:30:00|10781.3|10775.3|10781.1|10775.1|10782.5|10776.5|10780.2|10774.2|0
1672263300000|2022-12-28 21:35:00|10781.3|10775.3|10782.5|10776.5|10782.9|10776.9|10779.8|10773.8|0
1672263600000|2022-12-28 21:40:00|10782.2|10776.2|10784.5|10778.5|10784.5|10778.5|10782.2|10776.2|0
1672263900000|2022-12-28 21:45:00|10784.7|10778.7|10784.9|10778.9|10785.4|10779.4|10784|10778|0
1672264200000|2022-12-28 21:50:00|10784.5|10778.5|10784.9|10778.9|10785.4|10779.4|10784.5|10778.5|0
1672264500000|2022-12-28 21:55:00|10785.4|10779.4|10786.3|10780.3|10786.7|10780.7|10784.5|10778.5|0
1672264800000|2022-12-28 22:00:00|10786.1|10780.1|10785.6|10779.6|10786.3|10780.3|10785.6|10779.6|0
1672265100000|2022-12-28 22:05:00|10785.2|10779.2|10785.4|10779.4|10785.8|10779.8|10785.2|10779.2|0
1672265400000|2022-12-28 22:10:00|10786.1|10780.1|10786.3|10780.3|10786.3|10780.3|10785.6|10779.6|0
1672265700000|2022-12-28 22:15:00|10786.1|10780.1|10785.8|10779.8|10786.1|10780.1|10785.6|10779.6|0
1672266000000|2022-12-28 22:20:00|10785.6|10779.6|10786.7|10780.7|10786.7|10780.7|10785.4|10779.4|0
1672266300000|2022-12-28 22:25:00|10787|10781|10787.2|10781.2|10787.2|10781.2|10787|10781|0
1672266600000|2022-12-28 22:30:00|10787.4|10781.4|10787.9|10781.9|10787.9|10781.9|10787.4|10781.4|0
1672266900000|2022-12-28 22:35:00|10787.6|10781.6|10787.9|10781.9|10787.9|10781.9|10787.6|10781.6|0
1672267200000|2022-12-28 22:40:00|10788.1|10782.1|10788.5|10782.5|10788.5|10782.5|10788.1|10782.1|0
1672267500000|2022-12-28 22:45:00|10789|10783|10789|10783|10789.7|10783.7|10788.8|10782.8|0
1672267800000|2022-12-28 22:50:00|10789.4|10783.4|10788.8|10782.8|10789.7|10783.7|10788.3|10782.3|0
1672268100000|2022-12-28 22:55:00|10788.5|10782.5|10788.1|10782.1|10788.8|10782.8|10788.1|10782.1|0
1672268400000|2022-12-28 23:00:00|10787.6|10781.6|10789.9|10783.9|10793.5|10787.5|10787|10781|0
1672268700000|2022-12-28 23:05:00|10789.7|10783.7|10789.7|10783.7|10790.6|10784.6|10787.4|10781.4|0
1672269000000|2022-12-28 23:10:00|10790.1|10784.1|10788.3|10782.3|10791.2|10785.2|10787.6|10781.6|0
1672269300000|2022-12-28 23:15:00|10788.1|10782.1|10785.8|10779.8|10788.1|10782.1|10784|10778|0
1672269600000|2022-12-28 23:20:00|10785.6|10779.6|10785.8|10779.8|10786.7|10780.7|10784.9|10778.9|0
1672269900000|2022-12-28 23:25:00|10785.4|10779.4|10787.4|10781.4|10788.8|10782.8|10784|10778|0
1672270200000|2022-12-28 23:30:00|10787|10781|10791.2|10785.2|10791.7|10785.7|10786.7|10780.7|0
1672270500000|2022-12-28 23:35:00|10790.8|10784.8|10791.2|10785.2|10792.1|10786.1|10790.6|10784.6|0
1672270800000|2022-12-28 23:40:00|10790.8|10784.8|10791.7|10785.7|10792.8|10786.8|10790.6|10784.6|0
1672271100000|2022-12-28 23:45:00|10791.2|10785.2|10788.8|10782.8|10791.9|10785.9|10788.5|10782.5|0
1672271400000|2022-12-28 23:50:00|10788.5|10782.5|10790.1|10784.1|10791.2|10785.2|10786.7|10780.7|0
1672271700000|2022-12-28 23:55:00|10790.6|10784.6|10789.7|10783.7|10791.2|10785.2|10788.8|10782.8|0
1672272000000|2022-12-29 00:00:00|10790.1|10784.1|10792.1|10786.1|10792.6|10786.6|10789.7|10783.7|0
1672272300000|2022-12-29 00:05:00|10791.7|10785.7|10790.6|10784.6|10792.6|10786.6|10790.6|10784.6|0
1672272600000|2022-12-29 00:10:00|10790.1|10784.1|10785.2|10779.2|10790.6|10784.6|10784.9|10778.9|0
1672272900000|2022-12-29 00:15:00|10785.4|10779.4|10772.3|10766.3|10785.8|10779.8|10772.2|10766.2|0
1672273200000|2022-12-29 00:20:00|10773.4|10767.4|10776.7|10770.7|10776.8|10770.8|10772.3|10766.3|0
1672273500000|2022-12-29 00:25:00|10778.9|10772.9|10774.4|10768.4|10778.9|10772.9|10774.4|10768.4|0
1672273800000|2022-12-29 00:30:00|10774.5|10768.5|10772.2|10766.2|10774.5|10768.5|10772.2|10766.2|0
1672274100000|2022-12-29 00:35:00|10774.4|10768.4|10781.1|10775.1|10781.1|10775.1|10774.4|10768.4|0
1672274400000|2022-12-29 00:40:00|10781|10775|10778.9|10772.9|10781|10775|10778.8|10772.8|0
1672274700000|2022-12-29 00:45:00|10781.1|10775.1|10783.3|10777.3|10784.4|10778.4|10780|10774|0
1672275000000|2022-12-29 00:50:00|10784.4|10778.4|10783.3|10777.3|10785.5|10779.5|10783.2|10777.2|0
1672275300000|2022-12-29 00:55:00|10783.2|10777.2|10784.4|10778.4|10784.4|10778.4|10783.2|10777.2|0
1672275600000|2022-12-29 01:00:00|10785.5|10779.5|10781.4|10775.4|10785.8|10779.8|10781.4|10775.4|0
1672275900000|2022-12-29 01:05:00|10779.2|10773.2|10779.2|10773.2|10781.4|10775.4|10776.9|10770.9|0
1672276200000|2022-12-29 01:10:00|10777|10771|10783.6|10777.6|10785.9|10779.9|10777|10771|0
1672276500000|2022-12-29 01:15:00|10783.7|10777.7|10781.4|10775.4|10785.9|10779.9|10781.4|10775.4|0
1672276800000|2022-12-29 01:20:00|10780.3|10774.3|10774.8|10768.8|10781.4|10775.4|10774.8|10768.8|0
1672277100000|2022-12-29 01:25:00|10775.9|10769.9|10779.3|10773.3|10780.3|10774.3|10774.8|10768.8|0
1672277400000|2022-12-29 01:30:00|10779.2|10773.2|10781.4|10775.4|10783.6|10777.6|10779.2|10773.2|0
1672277700000|2022-12-29 01:35:00|10780.3|10774.3|10774.7|10768.7|10783.6|10777.6|10772.5|10766.5|0
1672278000000|2022-12-29 01:40:00|10774.8|10768.8|10774.8|10768.8|10777|10771|10774.7|10768.7|0
1672278300000|2022-12-29 01:45:00|10774.7|10768.7|10774.8|10768.8|10777|10771|10772.5|10766.5|0
1672278600000|2022-12-29 01:50:00|10774.7|10768.7|10768.1|10762.1|10776.9|10770.9|10768.1|10762.1|0
1672278900000|2022-12-29 01:55:00|10768.2|10762.2|10774.8|10768.8|10774.8|10768.8|10768.2|10762.2|0
1672279200000|2022-12-29 02:00:00|10774.7|10768.7|10770.3|10764.3|10774.8|10768.8|10770.3|10764.3|0
1672279500000|2022-12-29 02:05:00|10771.4|10765.4|10772.5|10766.5|10773.6|10767.6|10770.3|10764.3|0
1672279800000|2022-12-29 02:10:00|10770.3|10764.3|10774.7|10768.7|10774.7|10768.7|10770.3|10764.3|0
1672280100000|2022-12-29 02:15:00|10776.9|10770.9|10776.9|10770.9|10779.1|10773.1|10776.9|10770.9|0
1672280400000|2022-12-29 02:20:00|10779.1|10773.1|10776.9|10770.9|10779.1|10773.1|10776.9|10770.9|0
1672280700000|2022-12-29 02:25:00|10778|10772|10781.3|10775.3|10781.4|10775.4|10776.9|10770.9|0
1672281000000|2022-12-29 02:30:00|10779.2|10773.2|10779.2|10773.2|10781.4|10775.4|10779.1|10773.1|0
1672281300000|2022-12-29 02:35:00|10781.4|10775.4|10774.7|10768.7|10781.4|10775.4|10772.5|10766.5|0
1672281600000|2022-12-29 02:40:00|10776.9|10770.9|10781.4|10775.4|10781.4|10775.4|10776.9|10770.9|0
1672282500000|2022-12-29 02:55:00|10781.3|10775.3|10781.3|10775.3|10781.4|10775.4|10779.1|10773.1|0
1672282800000|2022-12-29 03:00:00|10781.4|10775.4|10780.2|10774.2|10781.4|10775.4|10779.1|10773.1|0
1672283100000|2022-12-29 03:05:00|10779.1|10773.1|10781.3|10775.3|10781.4|10775.4|10779.1|10773.1|0
1672283400000|2022-12-29 03:10:00|10781.4|10775.4|10779.1|10773.1|10781.4|10775.4|10779.1|10773.1|0
1672283700000|2022-12-29 03:15:00|10781.3|10775.3|10779.1|10773.1|10781.3|10775.3|10779.1|10773.1|0
1672284600000|2022-12-29 03:30:00|10781.3|10775.3|10779.1|10773.1|10781.3|10775.3|10779.1|10773.1|0
1672284900000|2022-12-29 03:35:00|10779|10773|10776.9|10770.9|10779.1|10773.1|10776.8|10770.8|0
1672285200000|2022-12-29 03:40:00|10778|10772|10776.8|10770.8|10779.1|10773.1|10776.8|10770.8|0
1672285500000|2022-12-29 03:45:00|10775.7|10769.7|10776.9|10770.9|10776.9|10770.9|10774.6|10768.6|0
1672285800000|2022-12-29 03:50:00|10779.1|10773.1|10781.3|10775.3|10781.3|10775.3|10779.1|10773.1|0
1672286100000|2022-12-29 03:55:00|10779.1|10773.1|10781.3|10775.3|10781.3|10775.3|10779.1|10773.1|0
1672286700000|2022-12-29 04:05:00|10781.4|10775.4|10781.3|10775.3|10781.4|10775.4|10781.3|10775.3|0
1672287000000|2022-12-29 04:10:00|10781.4|10775.4|10781.3|10775.3|10781.4|10775.4|10779.1|10773.1|0
1672287300000|2022-12-29 04:15:00|10779.1|10773.1|10781.3|10775.3|10781.4|10775.4|10779.1|10773.1|0
1672287900000|2022-12-29 04:25:00|10779.1|10773.1|10780.2|10774.2|10781.3|10775.3|10779.1|10773.1|0
1672288200000|2022-12-29 04:30:00|10779.1|10773.1|10781.4|10775.4|10781.4|10775.4|10779.1|10773.1|0
1672288500000|2022-12-29 04:35:00|10781.3|10775.3|10781.3|10775.3|10781.4|10775.4|10781.3|10775.3|0
1672288800000|2022-12-29 04:40:00|10781.4|10775.4|10781.3|10775.3|10781.4|10775.4|10779.1|10773.1|0
1672289100000|2022-12-29 04:45:00|10781.4|10775.4|10783.6|10777.6|10783.6|10777.6|10781.4|10775.4|0
1672289400000|2022-12-29 04:50:00|10783.7|10777.7|10788|10782|10788|10782|10783.6|10777.6|0
1672290300000|2022-12-29 05:05:00|10789.1|10783.1|10790.2|10784.2|10790.2|10784.2|10788|10782|0
1672290600000|2022-12-29 05:10:00|10788|10782|10788|10782|10788|10782|10788|10782|0
1672290900000|2022-12-29 05:15:00|10787.9|10781.9|10785.7|10779.7|10788|10782|10785.7|10779.7|0
1672291200000|2022-12-29 05:20:00|10785.8|10779.8|10785.7|10779.7|10788|10782|10785.7|10779.7|0
1672291500000|2022-12-29 05:25:00|10785.6|10779.6|10785.6|10779.6|10785.7|10779.7|10783.4|10777.4|0
1672291800000|2022-12-29 05:30:00|10785.7|10779.7|10785.7|10779.7|10785.7|10779.7|10785.7|10779.7|0
1672292700000|2022-12-29 05:45:00|10787.9|10781.9|10785.7|10779.7|10787.9|10781.9|10785.7|10779.7|0
1672293000000|2022-12-29 05:50:00|10787.9|10781.9|10785.7|10779.7|10787.9|10781.9|10785.7|10779.7|0
1672293300000|2022-12-29 05:55:00|10785.8|10779.8|10785.8|10779.8|10785.8|10779.8|10783.6|10777.6|0
1672293600000|2022-12-29 06:00:00|10785.9|10779.9|10785.8|10779.8|10785.9|10779.9|10783.6|10777.6|0
1672293900000|2022-12-29 06:05:00|10785.9|10779.9|10783.6|10777.6|10788|10782|10783.6|10777.6|0
1672294200000|2022-12-29 06:10:00|10783.7|10777.7|10785.9|10779.9|10785.9|10779.9|10783.6|10777.6|0
1672294500000|2022-12-29 06:15:00|10785.8|10779.8|10788.1|10782.1|10788.1|10782.1|10785.8|10779.8|0
1672294800000|2022-12-29 06:20:00|10787|10781|10785.8|10779.8|10787|10781|10785.8|10779.8|0
1672295100000|2022-12-29 06:25:00|10785.9|10779.9|10785.8|10779.8|10785.9|10779.9|10785.8|10779.8|0
1672295400000|2022-12-29 06:30:00|10784.7|10778.7|10785.8|10779.8|10785.8|10779.8|10783.6|10777.6|0
1672295700000|2022-12-29 06:35:00|10783.6|10777.6|10783.6|10777.6|10785.8|10779.8|10783.6|10777.6|0
1672296000000|2022-12-29 06:40:00|10781.4|10775.4|10781.4|10775.4|10781.4|10775.4|10781.4|10775.4|0
1672296300000|2022-12-29 06:45:00|10781.3|10775.3|10781.5|10775.5|10783.7|10777.7|10781.3|10775.3|0
1672296600000|2022-12-29 06:50:00|10781.4|10775.4|10783.7|10777.7|10783.7|10777.7|10781.4|10775.4|0
1672296900000|2022-12-29 06:55:00|10785.9|10779.9|10785.9|10779.9|10785.9|10779.9|10785.9|10779.9|0
1672297200000|2022-12-29 07:00:00|10788.2|10782.2|10797|10795|10799.5|10797.5|10780.5|10778.5|29
1672297500000|2022-12-29 07:05:00|10796.5|10794.5|10795.5|10793.5|10796.5|10794.5|10793.5|10791.5|9
1672297800000|2022-12-29 07:10:00|10795|10793|10789.5|10787.5|10795|10793|10789|10787|15
1672298100000|2022-12-29 07:15:00|10789|10787|10791|10789|10793|10791|10789|10787|0
1672298400000|2022-12-29 07:20:00|10791.5|10789.5|10792.5|10790.5|10793|10791|10791|10789|1
1672298700000|2022-12-29 07:25:00|10790.5|10788.5|10792|10790|10794|10792|10789.5|10787.5|12
1672299000000|2022-12-29 07:30:00|10790.5|10788.5|10791|10789|10794.5|10792.5|10790.5|10788.5|9
1672299300000|2022-12-29 07:35:00|10791.5|10789.5|10790|10788|10793|10791|10790|10788|3
1672299600000|2022-12-29 07:40:00|10789.5|10787.5|10787.5|10785.5|10789.5|10787.5|10787|10785|8
1672299900000|2022-12-29 07:45:00|10788|10786|10787.5|10785.5|10789|10787|10785|10783|12
1672300200000|2022-12-29 07:50:00|10788|10786|10787|10785|10788|10786|10787|10785|5
1672300500000|2022-12-29 07:55:00|10785.5|10783.5|10773.5|10771.5|10785.5|10783.5|10772.5|10770.5|107
1672300800000|2022-12-29 08:00:00|10775|10773|10749.5|10747.5|10779|10777|10739|10737|746
1672301100000|2022-12-29 08:05:00|10747|10745|10763.5|10761.5|10766|10764|10743.5|10741.5|256
1672301400000|2022-12-29 08:10:00|10764|10762|10742|10740|10764.5|10762.5|10742|10740|114
1672301700000|2022-12-29 08:15:00|10741.5|10739.5|10747|10745|10747.5|10745.5|10736|10734|129
1672302000000|2022-12-29 08:20:00|10746.5|10744.5|10743|10741|10751|10749|10741.5|10739.5|219
1672302300000|2022-12-29 08:25:00|10743.5|10741.5|10761|10759|10763.5|10761.5|10742.5|10740.5|296
1672302600000|2022-12-29 08:30:00|10760.5|10758.5|10752|10750|10760.5|10758.5|10743|10741|184
1672302900000|2022-12-29 08:35:00|10751.5|10749.5|10753|10751|10756.5|10754.5|10749.5|10747.5|114
1672303200000|2022-12-29 08:40:00|10753.7|10751.7|10759.2|10757.2|10762.2|10760.2|10750.7|10748.7|152
1672303500000|2022-12-29 08:45:00|10759.7|10757.7|10763.7|10761.7|10765.2|10763.2|10759.2|10757.2|109
1672303800000|2022-12-29 08:50:00|10763.2|10761.2|10778.2|10776.2|10780.2|10778.2|10763.2|10761.2|105
1672304100000|2022-12-29 08:55:00|10777.7|10775.7|10771.7|10769.7|10780.7|10778.7|10770.7|10768.7|121
1672304400000|2022-12-29 09:00:00|10772.2|10770.2|10779.7|10777.7|10781.2|10779.2|10771.7|10769.7|101
1672304700000|2022-12-29 09:05:00|10779.2|10777.2|10783.2|10781.2|10783.7|10781.7|10776.7|10774.7|115
1672305000000|2022-12-29 09:10:00|10782.7|10780.7|10782.7|10780.7|10786.7|10784.7|10781.2|10779.2|70
1672305300000|2022-12-29 09:15:00|10782.2|10780.2|10786.7|10784.7|10789.2|10787.2|10782.2|10780.2|117
1672305600000|2022-12-29 09:20:00|10787.2|10785.2|10795.7|10793.7|10798.2|10796.2|10786.7|10784.7|153
1672305900000|2022-12-29 09:25:00|10796.2|10794.2|10800.2|10798.2|10802.2|10800.2|10794.7|10792.7|183
1672306200000|2022-12-29 09:30:00|10799.7|10797.7|10805.2|10803.2|10806.2|10804.2|10792.2|10790.2|216
1672306500000|2022-12-29 09:35:00|10804.7|10802.7|10813.7|10811.7|10817.2|10815.2|10803.2|10801.2|299
1672306800000|2022-12-29 09:40:00|10814.2|10812.2|10814.7|10812.7|10820.7|10818.7|10811.7|10809.7|142
1672307100000|2022-12-29 09:45:00|10815.2|10813.2|10813.2|10811.2|10817.2|10815.2|10812.2|10810.2|114
1672307400000|2022-12-29 09:50:00|10813.7|10811.7|10810.2|10808.2|10816.7|10814.7|10807.2|10805.2|201
1672307700000|2022-12-29 09:55:00|10809.2|10807.2|10808.2|10806.2|10812.2|10810.2|10807.2|10805.2|200
1672308000000|2022-12-29 10:00:00|10807.2|10805.2|10811.2|10809.2|10812.2|10810.2|10807.2|10805.2|97
1672308300000|2022-12-29 10:05:00|10811.7|10809.7|10807.2|10805.2|10811.7|10809.7|10806.7|10804.7|141
1672308600000|2022-12-29 10:10:00|10807.7|10805.7|10806.7|10804.7|10808.2|10806.2|10802.7|10800.7|143
1672308900000|2022-12-29 10:15:00|10807.2|10805.2|10804.2|10802.2|10808.2|10806.2|10804.2|10802.2|98
1672309200000|2022-12-29 10:20:00|10803.2|10801.2|10804.2|10802.2|10805.2|10803.2|10802.2|10800.2|99
1672309500000|2022-12-29 10:25:00|10803.7|10801.7|10805.2|10803.2|10806.2|10804.2|10802.7|10800.7|67
1672309800000|2022-12-29 10:30:00|10805.7|10803.7|10808.2|10806.2|10810.2|10808.2|10800.2|10798.2|102
1672310100000|2022-12-29 10:35:00|10808.7|10806.7|10809.2|10807.2|10811.2|10809.2|10806.2|10804.2|48
1672310400000|2022-12-29 10:40:00|10809.7|10807.7|10815.2|10813.2|10817.2|10815.2|10809.7|10807.7|109
1672310700000|2022-12-29 10:45:00|10815.7|10813.7|10817.2|10815.2|10822.2|10820.2|10813.2|10811.2|260
1672311000000|2022-12-29 10:50:00|10816.7|10814.7|10813.2|10811.2|10816.7|10814.7|10810.7|10808.7|68
1672311300000|2022-12-29 10:55:00|10813.7|10811.7|10819.2|10817.2|10819.2|10817.2|10810.2|10808.2|82
1672311600000|2022-12-29 11:00:00|10818.7|10816.7|10819.2|10817.2|10820.2|10818.2|10814.7|10812.7|68
1672311900000|2022-12-29 11:05:00|10818.7|10816.7|10818.2|10816.2|10822.2|10820.2|10817.2|10815.2|59
1672312200000|2022-12-29 11:10:00|10817.7|10815.7|10809.2|10807.2|10818.2|10816.2|10808.2|10806.2|48
1672312500000|2022-12-29 11:15:00|10809.7|10807.7|10800.7|10798.7|10810.2|10808.2|10799.7|10797.7|56
1672312800000|2022-12-29 11:20:00|10800.2|10798.2|10799.2|10797.2|10800.7|10798.7|10796.7|10794.7|56
1672313100000|2022-12-29 11:25:00|10798.7|10796.7|10796.2|10794.2|10801.2|10799.2|10796.2|10794.2|455
1672313400000|2022-12-29 11:30:00|10795.7|10793.7|10797.2|10795.2|10797.2|10795.2|10792.2|10790.2|104
1672313700000|2022-12-29 11:35:00|10796.7|10794.7|10795.2|10793.2|10798.2|10796.2|10795.2|10793.2|98
1672314000000|2022-12-29 11:40:00|10794.7|10792.7|10792.7|10790.7|10795.2|10793.2|10792.2|10790.2|74
1672314300000|2022-12-29 11:45:00|10792.2|10790.2|10793.2|10791.2|10795.2|10793.2|10792.2|10790.2|44
1672314600000|2022-12-29 11:50:00|10792.7|10790.7|10794.2|10792.2|10796.2|10794.2|10792.2|10790.2|50
1672314900000|2022-12-29 11:55:00|10793.7|10791.7|10792.2|10790.2|10794.2|10792.2|10791.2|10789.2|51
1672315200000|2022-12-29 12:00:00|10793.2|10791.2|10794.2|10792.2|10796.2|10794.2|10789.7|10787.7|167
1672315500000|2022-12-29 12:05:00|10794.7|10792.7|10798.7|10796.7|10799.2|10797.2|10794.7|10792.7|73
1672315800000|2022-12-29 12:10:00|10799.2|10797.2|10802.2|10800.2|10802.2|10800.2|10798.2|10796.2|59
1672316100000|2022-12-29 12:15:00|10801.2|10799.2|10795.7|10793.7|10802.2|10800.2|10792.7|10790.7|46
1672316400000|2022-12-29 12:20:00|10796.2|10794.2|10796.7|10794.7|10797.7|10795.7|10794.7|10792.7|50
1672316700000|2022-12-29 12:25:00|10797.2|10795.2|10800.2|10798.2|10801.2|10799.2|10796.7|10794.7|27
1672317000000|2022-12-29 12:30:00|10800.7|10798.7|10799.2|10797.2|10801.2|10799.2|10797.2|10795.2|53
1672317300000|2022-12-29 12:35:00|10798.7|10796.7|10802.2|10800.2|10805.7|10803.7|10798.2|10796.2|43
1672317600000|2022-12-29 12:40:00|10802.7|10800.7|10803.2|10801.2|10804.2|10802.2|10802.2|10800.2|34
1672317900000|2022-12-29 12:45:00|10804.2|10802.2|10800.2|10798.2|10804.2|10802.2|10798.2|10796.2|41
1672318200000|2022-12-29 12:50:00|10799.7|10797.7|10802.7|10800.7|10803.2|10801.2|10797.2|10795.2|41
1672318500000|2022-12-29 12:55:00|10803.2|10801.2|10807.7|10805.7|10808.2|10806.2|10802.2|10800.2|47
1672318800000|2022-12-29 13:00:00|10808.2|10806.2|10810.2|10808.2|10810.2|10808.2|10806.2|10804.2|59
1672319100000|2022-12-29 13:05:00|10810.7|10808.7|10817.2|10815.2|10817.2|10815.2|10810.2|10808.2|62
1672319400000|2022-12-29 13:10:00|10816.7|10814.7|10817.2|10815.2|10817.7|10815.7|10815.2|10813.2|64
1672319700000|2022-12-29 13:15:00|10817.7|10815.7|10815.7|10813.7|10818.2|10816.2|10814.2|10812.2|48
1672320000000|2022-12-29 13:20:00|10816.2|10814.2|10818.2|10816.2|10818.2|10816.2|10814.2|10812.2|85
1672320300000|2022-12-29 13:25:00|10818.7|10816.7|10817.7|10815.7|10820.2|10818.2|10816.7|10814.7|79
1672320600000|2022-12-29 13:30:00|10818.2|10816.2|10820.2|10818.2|10821.2|10819.2|10816.2|10814.2|100
1672320900000|2022-12-29 13:35:00|10820.7|10818.7|10831.2|10829.2|10834.2|10832.2|10820.2|10818.2|132
1672321200000|2022-12-29 13:40:00|10830.7|10828.7|10839.2|10837.2|10840.2|10838.2|10828.2|10826.2|91
1672321500000|2022-12-29 13:45:00|10838.7|10836.7|10828.2|10826.2|10839.2|10837.2|10825.7|10823.7|59
1672321800000|2022-12-29 13:50:00|10828.7|10826.7|10827.7|10825.7|10832.2|10830.2|10824.7|10822.7|77
1672322100000|2022-12-29 13:55:00|10827.2|10825.2|10830.7|10828.7|10835.2|10833.2|10827.2|10825.2|65
1672322400000|2022-12-29 14:00:00|10831.2|10829.2|10830.2|10828.2|10832.2|10830.2|10827.7|10825.7|265
1672322700000|2022-12-29 14:05:00|10830.7|10828.7|10832.2|10830.2|10832.2|10830.2|10826.7|10824.7|75
1672323000000|2022-12-29 14:10:00|10831.7|10829.7|10831.2|10829.2|10837.2|10835.2|10831.2|10829.2|113
1672323300000|2022-12-29 14:15:00|10831.7|10829.7|10838.2|10836.2|10838.2|10836.2|10830.2|10828.2|121
1672323600000|2022-12-29 14:20:00|10837.7|10835.7|10833.2|10831.2|10839.2|10837.2|10833.2|10831.2|116
1672323900000|2022-12-29 14:25:00|10831.7|10829.7|10826.2|10824.2|10832.2|10830.2|10826.2|10824.2|76
1672324200000|2022-12-29 14:30:00|10826.7|10824.7|10823.2|10821.2|10827.2|10825.2|10817.7|10815.7|180
1672324500000|2022-12-29 14:35:00|10822.7|10820.7|10824.7|10822.7|10828.7|10826.7|10820.7|10818.7|126
1672324800000|2022-12-29 14:40:00|10825.2|10823.2|10825.2|10823.2|10831.2|10829.2|10824.2|10822.2|167
1672325100000|2022-12-29 14:45:00|10826.2|10824.2|10832.2|10830.2|10832.7|10830.7|10822.2|10820.2|159
1672325400000|2022-12-29 14:50:00|10831.7|10829.7|10833.7|10831.7|10835.2|10833.2|10828.2|10826.2|152
1672325700000|2022-12-29 14:55:00|10834.2|10832.2|10842.7|10840.7|10845.2|10843.2|10833.7|10831.7|183
1672326000000|2022-12-29 15:00:00|10843.2|10841.2|10842.2|10840.2|10848.2|10846.2|10839.2|10837.2|205
1672326300000|2022-12-29 15:05:00|10841.7|10839.7|10848.2|10846.2|10850.2|10848.2|10840.2|10838.2|200
1672326600000|2022-12-29 15:10:00|10847.7|10845.7|10858.7|10856.7|10861.7|10859.7|10847.2|10845.2|345
1672326900000|2022-12-29 15:15:00|10858.2|10856.2|10861.7|10859.7|10864.2|10862.2|10858.2|10856.2|122
1672327200000|2022-12-29 15:20:00|10862.7|10860.7|10862.2|10860.2|10864.7|10862.7|10859.7|10857.7|172
1672327500000|2022-12-29 15:25:00|10861.7|10859.7|10856.7|10854.7|10863.2|10861.2|10855.7|10853.7|190
1672327800000|2022-12-29 15:30:00|10857.2|10855.2|10864.2|10862.2|10865.7|10863.7|10856.7|10854.7|117
1672328100000|2022-12-29 15:35:00|10863.7|10861.7|10861.7|10859.7|10867.7|10865.7|10860.7|10858.7|103
1672328400000|2022-12-29 15:40:00|10861.2|10859.2|10856.7|10854.7|10861.7|10859.7|10856.7|10854.7|113
1672328700000|2022-12-29 15:45:00|10857.2|10855.2|10854.7|10852.7|10857.7|10855.7|10853.2|10851.2|119
1672329000000|2022-12-29 15:50:00|10855.2|10853.2|10863.2|10861.2|10866.7|10864.7|10854.7|10852.7|201
1672329300000|2022-12-29 15:55:00|10863.7|10861.7|10865.7|10863.7|10866.7|10864.7|10862.7|10860.7|134
1672329600000|2022-12-29 16:00:00|10866.7|10864.7|10866.2|10864.2|10869.7|10867.7|10864.7|10862.7|287
1672329900000|2022-12-29 16:05:00|10866.7|10864.7|10869.7|10867.7|10870.7|10868.7|10865.7|10863.7|163
1672330200000|2022-12-29 16:10:00|10866.7|10864.7|10869.7|10867.7|10873.7|10871.7|10866.7|10864.7|330
1672330500000|2022-12-29 16:15:00|10868.7|10866.7|10868.7|10866.7|10871.7|10869.7|10866.7|10864.7|479
1672330800000|2022-12-29 16:20:00|10870.2|10868.2|10863.7|10861.7|10876.7|10874.7|10861.7|10859.7|767
1672331100000|2022-12-29 16:25:00|10864.2|10862.2|10858.2|10856.2|10866.2|10864.2|10849.2|10847.2|1326
1672331400000|2022-12-29 16:30:00|10857.7|10855.7|10864.7|10862.7|10866.7|10864.7|10853.7|10851.7|713
1672331700000|2022-12-29 16:35:00|10864.2|10862.2|10867.7|10865.7|10869.7|10867.7|10862.7|10860.7|158
1672332000000|2022-12-29 16:40:00|10868.2|10866.2|10869.2|10867.2|10870.2|10868.2|10865.2|10863.2|39
1672332300000|2022-12-29 16:45:00|10869.7|10867.7|10875.2|10873.2|10878.7|10876.7|10869.7|10867.7|56
1672332600000|2022-12-29 16:50:00|10875.7|10873.7|10874.7|10872.7|10879.2|10877.2|10874.7|10872.7|47
1672332900000|2022-12-29 16:55:00|10874.2|10872.2|10871.7|10869.7|10875.2|10873.2|10871.2|10869.2|51
1672333200000|2022-12-29 17:00:00|10872.2|10870.2|10869.2|10867.2|10874.2|10872.2|10869.2|10867.2|14
1672333500000|2022-12-29 17:05:00|10868.7|10866.7|10870.2|10868.2|10871.7|10869.7|10868.7|10866.7|7
1672333800000|2022-12-29 17:10:00|10869.7|10867.7|10869.2|10867.2|10871.7|10869.7|10868.2|10866.2|20
1672334100000|2022-12-29 17:15:00|10869.7|10867.7|10873.2|10871.2|10875.2|10873.2|10869.2|10867.2|17
1672334400000|2022-12-29 17:20:00|10872.7|10870.7|10873.2|10871.2|10873.7|10871.7|10871.2|10869.2|6
1672334700000|2022-12-29 17:25:00|10872.7|10870.7|10870.7|10868.7|10873.2|10871.2|10870.2|10868.2|0
1672335000000|2022-12-29 17:30:00|10871.2|10869.2|10871.2|10869.2|10873.7|10871.7|10869.2|10867.2|4
1672335300000|2022-12-29 17:35:00|10869.7|10867.7|10868.2|10866.2|10870.7|10868.7|10866.2|10864.2|13
1672335600000|2022-12-29 17:40:00|10868.7|10866.7|10869.2|10867.2|10871.7|10869.7|10868.7|10866.7|7
1672335900000|2022-12-29 17:45:00|10869.7|10867.7|10868.7|10866.7|10871.2|10869.2|10867.7|10865.7|5
1672336200000|2022-12-29 17:50:00|10868.2|10866.2|10869.2|10867.2|10870.7|10868.7|10868.2|10866.2|9
1672336500000|2022-12-29 17:55:00|10868.7|10866.7|10867.2|10865.2|10869.2|10867.2|10865.7|10863.7|15
1672336800000|2022-12-29 18:00:00|10867.7|10865.7|10866.2|10864.2|10868.2|10866.2|10865.2|10863.2|4
1672337100000|2022-12-29 18:05:00|10865.7|10863.7|10860.7|10858.7|10865.7|10863.7|10858.7|10856.7|8
1672337400000|2022-12-29 18:10:00|10861.2|10859.2|10863.7|10861.7|10866.7|10864.7|10861.2|10859.2|12
1672337700000|2022-12-29 18:15:00|10863.2|10861.2|10863.7|10861.7|10866.7|10864.7|10862.2|10860.2|14
1672338000000|2022-12-29 18:20:00|10863.2|10861.2|10863.2|10861.2|10864.7|10862.7|10862.2|10860.2|10
1672338300000|2022-12-29 18:25:00|10862.7|10860.7|10859.7|10857.7|10863.2|10861.2|10858.7|10856.7|15
1672338600000|2022-12-29 18:30:00|10859.2|10857.2|10857.7|10855.7|10859.7|10857.7|10855.7|10853.7|19
1672338900000|2022-12-29 18:35:00|10857.2|10855.2|10858.2|10856.2|10858.7|10856.7|10855.2|10853.2|14
1672339200000|2022-12-29 18:40:00|10858.7|10856.7|10862.7|10860.7|10863.2|10861.2|10858.7|10856.7|8
1672339500000|2022-12-29 18:45:00|10864.2|10862.2|10860.2|10858.2|10864.2|10862.2|10859.2|10857.2|3
1672339800000|2022-12-29 18:50:00|10860.7|10858.7|10861.2|10859.2|10861.7|10859.7|10858.2|10856.2|5
1672340100000|2022-12-29 18:55:00|10860.7|10858.7|10864.2|10862.2|10864.2|10862.2|10858.7|10856.7|9
1672340400000|2022-12-29 19:00:00|10864.7|10862.7|10866.7|10864.7|10869.2|10867.2|10864.7|10862.7|3
1672340700000|2022-12-29 19:05:00|10866.2|10864.2|10861.2|10859.2|10866.2|10864.2|10861.2|10859.2|1
1672341000000|2022-12-29 19:10:00|10861.7|10859.7|10860.2|10858.2|10862.7|10860.7|10859.2|10857.2|6
1672341300000|2022-12-29 19:15:00|10860.7|10858.7|10864.2|10862.2|10864.2|10862.2|10858.7|10856.7|6
1672341600000|2022-12-29 19:20:00|10863.7|10861.7|10860.7|10858.7|10863.7|10861.7|10858.7|10856.7|10
1672341900000|2022-12-29 19:25:00|10861.2|10859.2|10858.2|10856.2|10861.2|10859.2|10857.7|10855.7|3
1672342200000|2022-12-29 19:30:00|10858.7|10856.7|10859.2|10857.2|10860.2|10858.2|10856.7|10854.7|5
1672342500000|2022-12-29 19:35:00|10858.7|10856.7|10857.7|10855.7|10860.2|10858.2|10857.7|10855.7|7
1672342800000|2022-12-29 19:40:00|10858.7|10856.7|10862.2|10860.2|10863.2|10861.2|10858.7|10856.7|3
1672343100000|2022-12-29 19:45:00|10861.7|10859.7|10859.2|10857.2|10863.2|10861.2|10857.2|10855.2|15
1672343400000|2022-12-29 19:50:00|10858.7|10856.7|10855.7|10853.7|10859.2|10857.2|10855.7|10853.7|6
1672343700000|2022-12-29 19:55:00|10856.2|10854.2|10852.2|10850.2|10856.7|10854.7|10852.2|10850.2|5
1672344000000|2022-12-29 20:00:00|10851.7|10849.7|10856.2|10854.2|10856.7|10854.7|10851.2|10849.2|14
1672344300000|2022-12-29 20:05:00|10855.7|10853.7|10858.2|10856.2|10858.7|10856.7|10855.2|10853.2|6
1672344600000|2022-12-29 20:10:00|10857.7|10855.7|10850.2|10848.2|10857.7|10855.7|10849.7|10847.7|18
1672344900000|2022-12-29 20:15:00|10849.7|10847.7|10847.7|10845.7|10850.7|10848.7|10847.2|10845.2|13
1672345200000|2022-12-29 20:20:00|10847.2|10845.2|10849.2|10847.2|10850.7|10848.7|10847.2|10845.2|7
1672345500000|2022-12-29 20:25:00|10848.7|10846.7|10848.7|10846.7|10852.7|10850.7|10847.7|10845.7|15
1672345800000|2022-12-29 20:30:00|10849.2|10847.2|10851.7|10849.7|10853.2|10851.2|10848.7|10846.7|3
1672346100000|2022-12-29 20:35:00|10852.2|10850.2|10849.2|10847.2|10852.7|10850.7|10848.7|10846.7|8
1672346400000|2022-12-29 20:40:00|10848.7|10846.7|10853.2|10851.2|10853.2|10851.2|10848.7|10846.7|0
1672346700000|2022-12-29 20:45:00|10852.7|10850.7|10846.7|10844.7|10854.7|10852.7|10846.2|10844.2|27
1672347000000|2022-12-29 20:50:00|10847.2|10845.2|10849.2|10847.2|10850.7|10848.7|10844.7|10842.7|22
1672347300000|2022-12-29 20:55:00|10848.7|10846.7|10842.8|10836.8|10848.7|10846.7|10838.2|10836.2|50
1672347600000|2022-12-29 21:00:00|10843.2|10837.2|10841|10835|10844.1|10838.1|10838.5|10832.5|0
1672347900000|2022-12-29 21:05:00|10841.4|10835.4|10845.2|10839.2|10845.2|10839.2|10840.3|10834.3|0
1672348200000|2022-12-29 21:10:00|10844.8|10838.8|10841.9|10835.9|10845.2|10839.2|10839.8|10833.8|0
1672348500000|2022-12-29 21:15:00|10842.3|10836.3|10838.5|10832.5|10843.2|10837.2|10838.1|10832.1|0
1672348800000|2022-12-29 21:20:00|10838.1|10832.1|10839.8|10833.8|10840.3|10834.3|10838.1|10832.1|0
1672349100000|2022-12-29 21:25:00|10840.1|10834.1|10839.8|10833.8|10840.3|10834.3|10838.9|10832.9|0
1672349400000|2022-12-29 21:30:00|10839.6|10833.6|10838.5|10832.5|10839.6|10833.6|10838.5|10832.5|0
1672349700000|2022-12-29 21:35:00|10838.9|10832.9|10837.6|10831.6|10838.9|10832.9|10837.6|10831.6|0
1672350000000|2022-12-29 21:40:00|10837.8|10831.8|10837.6|10831.6|10838.1|10832.1|10836.7|10830.7|0
1672350300000|2022-12-29 21:45:00|10837.2|10831.2|10837.6|10831.6|10838.1|10832.1|10837.2|10831.2|0
1672350600000|2022-12-29 21:50:00|10837.8|10831.8|10836|10830|10838.1|10832.1|10836|10830|0
1672350900000|2022-12-29 21:55:00|10835.8|10829.8|10836.9|10830.9|10837.4|10831.4|10834.7|10828.7|0
1672351200000|2022-12-29 22:00:00|10836.5|10830.5|10835.8|10829.8|10836.9|10830.9|10835.8|10829.8|0
1672351500000|2022-12-29 22:05:00|10835.4|10829.4|10836|10830|10836.5|10830.5|10835.4|10829.4|0
1672351800000|2022-12-29 22:10:00|10836.1|10830.1|10836|10830|10836.5|10830.5|10835.8|10829.8|0
1672352100000|2022-12-29 22:15:00|10835.8|10829.8|10836.3|10830.3|10836.3|10830.3|10835.6|10829.6|0
1672352400000|2022-12-29 22:20:00|10836.5|10830.5|10836.3|10830.3|10836.5|10830.5|10836.3|10830.3|0
1672352700000|2022-12-29 22:25:00|10836.5|10830.5|10836.5|10830.5|10836.5|10830.5|10836.5|10830.5|0
1672353000000|2022-12-29 22:30:00|10836.8|10830.8|10836.8|10830.8|10836.8|10830.8|10836.5|10830.5|0
1672353300000|2022-12-29 22:35:00|10837|10831|10837|10831|10837|10831|10837|10831|0
1672353900000|2022-12-29 22:45:00|10837.2|10831.2|10837.2|10831.2|10837.4|10831.4|10837.2|10831.2|0
1672354200000|2022-12-29 22:50:00|10837|10831|10838.5|10832.5|10838.7|10832.7|10837|10831|0
1672354500000|2022-12-29 22:55:00|10838.7|10832.7|10838.5|10832.5|10838.7|10832.7|10838.5|10832.5|0
1672354800000|2022-12-29 23:00:00|10839.2|10833.2|10836|10830|10841|10835|10835.6|10829.6|0
1672355100000|2022-12-29 23:05:00|10836.1|10830.1|10832.7|10826.7|10838.5|10832.5|10832.7|10826.7|0
1672355400000|2022-12-29 23:10:00|10832.9|10826.9|10833.1|10827.1|10834.7|10828.7|10832.2|10826.2|0
1672355700000|2022-12-29 23:15:00|10832.7|10826.7|10834.3|10828.3|10835.2|10829.2|10832.7|10826.7|0
1672356000000|2022-12-29 23:20:00|10834.2|10828.2|10832.2|10826.2|10834.3|10828.3|10831.8|10825.8|0
1672356300000|2022-12-29 23:25:00|10831.8|10825.8|10832.2|10826.2|10833.8|10827.8|10831.8|10825.8|0
1672356600000|2022-12-29 23:30:00|10832.3|10826.3|10834.5|10828.5|10834.7|10828.7|10831.8|10825.8|0
1672356900000|2022-12-29 23:35:00|10834.7|10828.7|10833.1|10827.1|10834.7|10828.7|10831.4|10825.4|0
1672357200000|2022-12-29 23:40:00|10833.2|10827.2|10832.7|10826.7|10833.8|10827.8|10831.1|10825.1|0
1672357500000|2022-12-29 23:45:00|10832.2|10826.2|10831.8|10825.8|10833.1|10827.1|10831.4|10825.4|0
1672357800000|2022-12-29 23:50:00|10832|10826|10833.1|10827.1|10833.1|10827.1|10831.4|10825.4|0
1672358100000|2022-12-29 23:55:00|10832.9|10826.9|10831.8|10825.8|10833.1|10827.1|10831.8|10825.8|0
1672358400000|2022-12-30 00:00:00|10832|10826|10833.8|10827.8|10835.2|10829.2|10831.4|10825.4|0
1672358700000|2022-12-30 00:05:00|10834.3|10828.3|10832.7|10826.7|10834.7|10828.7|10831.8|10825.8|0
1672359000000|2022-12-30 00:10:00|10832.5|10826.5|10831.8|10825.8|10832.7|10826.7|10831.8|10825.8|0
1672359300000|2022-12-30 00:15:00|10831.4|10825.4|10832.8|10826.8|10835|10829|10830.6|10824.6|0
1672359600000|2022-12-30 00:20:00|10832.9|10826.9|10832.9|10826.9|10832.9|10826.9|10832.8|10826.8|0
1672359900000|2022-12-30 00:25:00|10832.8|10826.8|10832.9|10826.9|10832.9|10826.9|10832.8|10826.8|0
1672360200000|2022-12-30 00:30:00|10832.8|10826.8|10832.9|10826.9|10832.9|10826.9|10830.7|10824.7|0
1672360500000|2022-12-30 00:35:00|10830.7|10824.7|10830.7|10824.7|10830.7|10824.7|10830.7|10824.7|0
1672360800000|2022-12-30 00:40:00|10830.8|10824.8|10830.7|10824.7|10830.8|10824.8|10830.7|10824.7|0
1672361700000|2022-12-30 00:55:00|10830.8|10824.8|10830.7|10824.7|10830.8|10824.8|10830.7|10824.7|0
1672362000000|2022-12-30 01:00:00|10830.8|10824.8|10833|10827|10837.3|10831.3|10830.8|10824.8|0
1672362300000|2022-12-30 01:05:00|10835.1|10829.1|10830.7|10824.7|10835.1|10829.1|10828.5|10822.5|0
1672362600000|2022-12-30 01:10:00|10832.9|10826.9|10830.6|10824.6|10832.9|10826.9|10830.6|10824.6|0
1672362900000|2022-12-30 01:15:00|10830.7|10824.7|10835|10829|10837.2|10831.2|10830.6|10824.6|0
1672363200000|2022-12-30 01:20:00|10837.2|10831.2|10835|10829|10837.2|10831.2|10832.8|10826.8|0
1672363500000|2022-12-30 01:25:00|10832.9|10826.9|10833.9|10827.9|10835|10829|10832.8|10826.8|0
1672363800000|2022-12-30 01:30:00|10832.9|10826.9|10832.8|10826.8|10835|10829|10832.8|10826.8|0
1672364100000|2022-12-30 01:35:00|10830.6|10824.6|10828.4|10822.4|10832.8|10826.8|10826.3|10820.3|0
1672364400000|2022-12-30 01:40:00|10827.4|10821.4|10828.3|10822.3|10828.4|10822.4|10826.2|10820.2|0
1672364700000|2022-12-30 01:45:00|10828.4|10822.4|10828.4|10822.4|10830.6|10824.6|10826.2|10820.2|0
1672365000000|2022-12-30 01:50:00|10830.6|10824.6|10828.4|10822.4|10830.6|10824.6|10828.4|10822.4|0
1672365300000|2022-12-30 01:55:00|10828.5|10822.5|10830.7|10824.7|10830.7|10824.7|10828.4|10822.4|0
1672365600000|2022-12-30 02:00:00|10830.6|10824.6|10828.5|10822.5|10830.6|10824.6|10828.4|10822.4|0
1672365900000|2022-12-30 02:05:00|10828.4|10822.4|10828.4|10822.4|10828.5|10822.5|10828.4|10822.4|0
1672366200000|2022-12-30 02:10:00|10828.5|10822.5|10830.7|10824.7|10830.7|10824.7|10828.5|10822.5|0
1672366500000|2022-12-30 02:15:00|10828.5|10822.5|10828.5|10822.5|10828.5|10822.5|10828.5|10822.5|0
1672366800000|2022-12-30 02:20:00|10828.4|10822.4|10826.2|10820.2|10828.4|10822.4|10824|10818|0
1672367100000|2022-12-30 02:25:00|10826.3|10820.3|10830.7|10824.7|10830.7|10824.7|10826.3|10820.3|0
1672367700000|2022-12-30 02:35:00|10829.6|10823.6|10830.7|10824.7|10830.7|10824.7|10828.5|10822.5|0
1672368000000|2022-12-30 02:40:00|10828.5|10822.5|10828.5|10822.5|10828.5|10822.5|10828.5|10822.5|0
1672368300000|2022-12-30 02:45:00|10828.6|10822.6|10830.7|10824.7|10830.8|10824.8|10828.6|10822.6|0
1672368600000|2022-12-30 02:50:00|10828.6|10822.6|10828.6|10822.6|10830.7|10824.7|10828.5|10822.5|0
1672368900000|2022-12-30 02:55:00|10830.7|10824.7|10828.6|10822.6|10830.8|10824.8|10828.5|10822.5|0
1672369200000|2022-12-30 03:00:00|10830.8|10824.8|10830.8|10824.8|10830.8|10824.8|10828.6|10822.6|0
1672369500000|2022-12-30 03:05:00|10833|10827|10834.1|10828.1|10835.2|10829.2|10833|10827|0
1672369800000|2022-12-30 03:10:00|10833|10827|10834.1|10828.1|10835.2|10829.2|10833|10827|0
1672370100000|2022-12-30 03:15:00|10833|10827|10835.2|10829.2|10835.2|10829.2|10833|10827|0
1672370700000|2022-12-30 03:25:00|10833|10827|10834.1|10828.1|10835.2|10829.2|10833|10827|0
1672371000000|2022-12-30 03:30:00|10835.2|10829.2|10835.2|10829.2|10837.5|10831.5|10833|10827|0
1672371300000|2022-12-30 03:35:00|10835.3|10829.3|10837.4|10831.4|10837.4|10831.4|10835.2|10829.2|0
1672371600000|2022-12-30 03:40:00|10835.2|10829.2|10837.4|10831.4|10837.4|10831.4|10835.2|10829.2|0
1672371900000|2022-12-30 03:45:00|10837.5|10831.5|10837.4|10831.4|10837.5|10831.5|10835.2|10829.2|0
1672372200000|2022-12-30 03:50:00|10837.5|10831.5|10839.6|10833.6|10839.6|10833.6|10837.4|10831.4|0
1672372500000|2022-12-30 03:55:00|10841.8|10835.8|10837.4|10831.4|10841.8|10835.8|10837.4|10831.4|0
1672372800000|2022-12-30 04:00:00|10837.3|10831.3|10837.3|10831.3|10837.4|10831.4|10835.2|10829.2|0
1672373100000|2022-12-30 04:05:00|10835.2|10829.2|10835.2|10829.2|10835.2|10829.2|10835.2|10829.2|0
1672373400000|2022-12-30 04:10:00|10837.4|10831.4|10837.4|10831.4|10837.4|10831.4|10837.3|10831.3|0
1672373700000|2022-12-30 04:15:00|10835.2|10829.2|10837.4|10831.4|10837.4|10831.4|10835.2|10829.2|0
1672374000000|2022-12-30 04:20:00|10836.3|10830.3|10837.4|10831.4|10837.4|10831.4|10836.3|10830.3|0
1672374300000|2022-12-30 04:25:00|10835.2|10829.2|10837.4|10831.4|10837.4|10831.4|10835.2|10829.2|0
1672374600000|2022-12-30 04:30:00|10838.5|10832.5|10839.6|10833.6|10839.6|10833.6|10837.4|10831.4|0
1672374900000|2022-12-30 04:35:00|10839.5|10833.5|10839.6|10833.6|10839.6|10833.6|10839.5|10833.5|0
1672375200000|2022-12-30 04:40:00|10839.5|10833.5|10837.4|10831.4|10839.6|10833.6|10837.4|10831.4|0
1672375500000|2022-12-30 04:45:00|10837.3|10831.3|10837.4|10831.4|10837.4|10831.4|10837.3|10831.3|0
1672375800000|2022-12-30 04:50:00|10835.2|10829.2|10835.2|10829.2|10835.2|10829.2|10835.2|10829.2|0
1672376100000|2022-12-30 04:55:00|10833.1|10827.1|10833.1|10827.1|10833.1|10827.1|10833.1|10827.1|0
1672376400000|2022-12-30 05:00:00|10835.3|10829.3|10833|10827|10835.3|10829.3|10833|10827|0
1672376700000|2022-12-30 05:05:00|10830.8|10824.8|10830.9|10824.9|10833|10827|10828.7|10822.7|0
1672377000000|2022-12-30 05:10:00|10828.7|10822.7|10826.5|10820.5|10830.9|10824.9|10826.5|10820.5|0
1672377300000|2022-12-30 05:15:00|10828.6|10822.6|10828.6|10822.6|10828.7|10822.7|10826.5|10820.5|0
1672377600000|2022-12-30 05:20:00|10828.7|10822.7|10826.4|10820.4|10828.7|10822.7|10826.4|10820.4|0
1672377900000|2022-12-30 05:25:00|10826.5|10820.5|10824.3|10818.3|10826.5|10820.5|10824.2|10818.2|0
1672378200000|2022-12-30 05:30:00|10824.2|10818.2|10817.6|10811.6|10824.3|10818.3|10817.6|10811.6|0
1672378500000|2022-12-30 05:35:00|10817.7|10811.7|10822|10816|10822.1|10816.1|10817.6|10811.6|0
1672378800000|2022-12-30 05:40:00|10822.1|10816.1|10821|10815|10822.1|10816.1|10819.9|10813.9|0
1672379100000|2022-12-30 05:45:00|10819.9|10813.9|10817.6|10811.6|10819.9|10813.9|10817.6|10811.6|0
1672379400000|2022-12-30 05:50:00|10819.7|10813.7|10820.9|10814.9|10822|10816|10819.7|10813.7|0
1672379700000|2022-12-30 05:55:00|10819.8|10813.8|10822|10816|10824.2|10818.2|10819.8|10813.8|0
1672380000000|2022-12-30 06:00:00|10821.9|10815.9|10813.1|10807.1|10822|10816|10810.9|10804.9|0
1672380300000|2022-12-30 06:05:00|10812|10806|10810.7|10804.7|10813.1|10807.1|10808.5|10802.5|0
1672380600000|2022-12-30 06:10:00|10810.6|10804.6|10810.7|10804.7|10812.9|10806.9|10809.6|10803.6|0
1672380900000|2022-12-30 06:15:00|10811.8|10805.8|10810.7|10804.7|10811.8|10805.8|10810.7|10804.7|0
1672381200000|2022-12-30 06:20:00|10809.6|10803.6|10808.5|10802.5|10810.7|10804.7|10808.5|10802.5|0
1672381500000|2022-12-30 06:25:00|10809.6|10803.6|10808.5|10802.5|10809.6|10803.6|10808.5|10802.5|0
1672381800000|2022-12-30 06:30:00|10808.6|10802.6|10808.5|10802.5|10808.6|10802.6|10808.5|10802.5|0
1672382400000|2022-12-30 06:40:00|10810.7|10804.7|10810.9|10804.9|10810.9|10804.9|10809.6|10803.6|0
1672382700000|2022-12-30 06:45:00|10809.8|10803.8|10815.6|10809.6|10815.6|10809.6|10808.7|10802.7|0
1672383000000|2022-12-30 06:50:00|10815.7|10809.7|10815.6|10809.6|10815.7|10809.7|10815.6|10809.6|0
1672383300000|2022-12-30 06:55:00|10813.4|10807.4|10815.1|10809.1|10815.3|10809.3|10811.2|10805.2|0
1672383600000|2022-12-30 07:00:00|10807.7|10805.7|10824.7|10822.7|10824.7|10822.7|10807.7|10805.7|53
1672383900000|2022-12-30 07:05:00|10825.2|10823.2|10830.2|10828.2|10832.7|10830.7|10825.2|10823.2|28
1672384200000|2022-12-30 07:10:00|10829.7|10827.7|10827.2|10825.2|10830.2|10828.2|10823.2|10821.2|38
1672384500000|2022-12-30 07:15:00|10826.7|10824.7|10820.2|10818.2|10826.7|10824.7|10820.2|10818.2|12
1672384800000|2022-12-30 07:20:00|10819.7|10817.7|10819.2|10817.2|10820.7|10818.7|10818.2|10816.2|10
1672385100000|2022-12-30 07:25:00|10818.7|10816.7|10813.2|10811.2|10818.7|10816.7|10813.2|10811.2|19
1672385400000|2022-12-30 07:30:00|10812.7|10810.7|10818.2|10816.2|10818.2|10816.2|10812.7|10810.7|25
1672385700000|2022-12-30 07:35:00|10817.7|10815.7|10826.2|10824.2|10828.2|10826.2|10817.7|10815.7|106
1672386000000|2022-12-30 07:40:00|10826.7|10824.7|10830.2|10828.2|10831.2|10829.2|10824.2|10822.2|5
1672386300000|2022-12-30 07:45:00|10830.7|10828.7|10829.2|10827.2|10831.7|10829.7|10829.2|10827.2|9
1672386600000|2022-12-30 07:50:00|10828.7|10826.7|10830.7|10828.7|10831.7|10829.7|10828.7|10826.7|8
1672386900000|2022-12-30 07:55:00|10831.2|10829.2|10842.7|10840.7|10842.7|10840.7|10830.2|10828.2|76
1672387200000|2022-12-30 08:00:00|10843.2|10841.2|10808.2|10806.2|10843.2|10841.2|10801.2|10799.2|692
1672387500000|2022-12-30 08:05:00|10807.7|10805.7|10813.7|10811.7|10814.2|10812.2|10801.7|10799.7|273
1672387800000|2022-12-30 08:10:00|10814.2|10812.2|10801.7|10799.7|10814.2|10812.2|10798.7|10796.7|200
1672388100000|2022-12-30 08:15:00|10801.2|10799.2|10803.7|10801.7|10805.7|10803.7|10796.2|10794.2|175
1672388400000|2022-12-30 08:20:00|10804.2|10802.2|10805.7|10803.7|10806.7|10804.7|10799.7|10797.7|171
1672388700000|2022-12-30 08:25:00|10806.2|10804.2|10815.2|10813.2|10815.7|10813.7|10805.7|10803.7|111
1672389000000|2022-12-30 08:30:00|10815.7|10813.7|10820.7|10818.7|10824.7|10822.7|10814.2|10812.2|162
1672389300000|2022-12-30 08:35:00|10820.2|10818.2|10818.7|10816.7|10825.2|10823.2|10817.2|10815.2|126
1672389600000|2022-12-30 08:40:00|10818.9|10816.9|10829.9|10827.9|10831.4|10829.4|10817.4|10815.4|125
1672389900000|2022-12-30 08:45:00|10829.4|10827.4|10825.4|10823.4|10830.4|10828.4|10823.9|10821.9|117
1672390200000|2022-12-30 08:50:00|10824.9|10822.9|10828.9|10826.9|10829.9|10827.9|10819.9|10817.9|94
1672390500000|2022-12-30 08:55:00|10829.9|10827.9|10816.9|10814.9|10831.4|10829.4|10815.9|10813.9|163
1672390800000|2022-12-30 09:00:00|10817.4|10815.4|10819.9|10817.9|10823.9|10821.9|10814.9|10812.9|114
1672391100000|2022-12-30 09:05:00|10820.4|10818.4|10819.4|10817.4|10823.9|10821.9|10817.9|10815.9|103
1672391400000|2022-12-30 09:10:00|10819.9|10817.9|10819.4|10817.4|10823.9|10821.9|10814.9|10812.9|169
1672391700000|2022-12-30 09:15:00|10818.9|10816.9|10814.9|10812.9|10818.9|10816.9|10813.4|10811.4|82
1672392000000|2022-12-30 09:20:00|10814.4|10812.4|10813.9|10811.9|10815.9|10813.9|10811.4|10809.4|72
1672392300000|2022-12-30 09:25:00|10813.4|10811.4|10817.9|10815.9|10817.9|10815.9|10809.9|10807.9|111
1672392600000|2022-12-30 09:30:00|10817.4|10815.4|10815.9|10813.9|10821.9|10819.9|10814.4|10812.4|189
1672392900000|2022-12-30 09:35:00|10816.4|10814.4|10817.9|10815.9|10819.9|10817.9|10815.4|10813.4|84
1672393200000|2022-12-30 09:40:00|10818.9|10816.9|10822.4|10820.4|10823.4|10821.4|10817.9|10815.9|87
1672393500000|2022-12-30 09:45:00|10822.9|10820.9|10819.4|10817.4|10822.9|10820.9|10814.9|10812.9|138
1672393800000|2022-12-30 09:50:00|10819.9|10817.9|10824.9|10822.9|10825.9|10823.9|10817.9|10815.9|117
1672394100000|2022-12-30 09:55:00|10825.4|10823.4|10828.9|10826.9|10829.4|10827.4|10823.9|10821.9|100
1672394400000|2022-12-30 10:00:00|10828.4|10826.4|10821.9|10819.9|10830.9|10828.9|10821.9|10819.9|136
1672394700000|2022-12-30 10:05:00|10821.4|10819.4|10824.9|10822.9|10825.4|10823.4|10818.4|10816.4|131
1672395000000|2022-12-30 10:10:00|10824.4|10822.4|10822.9|10820.9|10826.9|10824.9|10822.9|10820.9|92
1672395300000|2022-12-30 10:15:00|10823.9|10821.9|10823.9|10821.9|10829.4|10827.4|10822.4|10820.4|79
1672395600000|2022-12-30 10:20:00|10824.4|10822.4|10826.9|10824.9|10826.9|10824.9|10823.4|10821.4|176
1672395900000|2022-12-30 10:25:00|10827.9|10825.9|10827.9|10825.9|10830.9|10828.9|10825.9|10823.9|93
1672396200000|2022-12-30 10:30:00|10827.4|10825.4|10825.9|10823.9|10829.4|10827.4|10825.9|10823.9|74
1672396500000|2022-12-30 10:35:00|10826.4|10824.4|10829.9|10827.9|10831.9|10829.9|10826.4|10824.4|84
1672396800000|2022-12-30 10:40:00|10829.4|10827.4|10827.9|10825.9|10829.9|10827.9|10827.9|10825.9|72
1672397100000|2022-12-30 10:45:00|10828.4|10826.4|10826.9|10824.9|10829.4|10827.4|10826.4|10824.4|51
1672397400000|2022-12-30 10:50:00|10826.4|10824.4|10821.9|10819.9|10827.9|10825.9|10818.4|10816.4|196
1672397700000|2022-12-30 10:55:00|10821.4|10819.4|10818.9|10816.9|10821.9|10819.9|10816.9|10814.9|109
1672398000000|2022-12-30 11:00:00|10819.4|10817.4|10811.9|10809.9|10821.4|10819.4|10809.9|10807.9|80
1672398300000|2022-12-30 11:05:00|10811.4|10809.4|10809.9|10807.9|10812.9|10810.9|10807.9|10805.9|90
1672398600000|2022-12-30 11:10:00|10809.4|10807.4|10809.9|10807.9|10812.4|10810.4|10808.9|10806.9|109
1672398900000|2022-12-30 11:15:00|10809.4|10807.4|10810.9|10808.9|10811.4|10809.4|10806.4|10804.4|93
1672399200000|2022-12-30 11:20:00|10811.4|10809.4|10809.9|10807.9|10811.9|10809.9|10806.9|10804.9|89
1672399500000|2022-12-30 11:25:00|10808.9|10806.9|10810.9|10808.9|10810.9|10808.9|10808.9|10806.9|56
1672399800000|2022-12-30 11:30:00|10810.4|10808.4|10808.9|10806.9|10810.4|10808.4|10807.9|10805.9|74
1672400100000|2022-12-30 11:35:00|10808.4|10806.4|10813.9|10811.9|10813.9|10811.9|10806.9|10804.9|99
1672400400000|2022-12-30 11:40:00|10813.4|10811.4|10808.9|10806.9|10813.9|10811.9|10807.9|10805.9|70
1672400700000|2022-12-30 11:45:00|10809.4|10807.4|10813.4|10811.4|10814.9|10812.9|10808.9|10806.9|45
1672401000000|2022-12-30 11:50:00|10813.9|10811.9|10810.9|10808.9|10814.9|10812.9|10810.9|10808.9|78
1672401300000|2022-12-30 11:55:00|10811.4|10809.4|10808.9|10806.9|10812.9|10810.9|10806.9|10804.9|72
1672401600000|2022-12-30 12:00:00|10808.4|10806.4|10812.4|10810.4|10812.9|10810.9|10808.4|10806.4|61
1672401900000|2022-12-30 12:05:00|10812.9|10810.9|10811.4|10809.4|10812.9|10810.9|10809.9|10807.9|65
1672402200000|2022-12-30 12:10:00|10811.9|10809.9|10811.9|10809.9|10812.9|10810.9|10809.9|10807.9|98
1672402500000|2022-12-30 12:15:00|10812.4|10810.4|10809.4|10807.4|10812.9|10810.9|10808.4|10806.4|79
1672402800000|2022-12-30 12:20:00|10809.9|10807.9|10807.9|10805.9|10810.9|10808.9|10806.9|10804.9|50
1672403100000|2022-12-30 12:25:00|10807.4|10805.4|10804.4|10802.4|10807.9|10805.9|10803.9|10801.9|68
1672403400000|2022-12-30 12:30:00|10803.9|10801.9|10804.4|10802.4|10805.9|10803.9|10802.4|10800.4|102
1672403700000|2022-12-30 12:35:00|10804.9|10802.9|10797.9|10795.9|10805.4|10803.4|10796.9|10794.9|151
1672404000000|2022-12-30 12:40:00|10798.5|10796.5|10796.5|10794.5|10799.5|10797.5|10794.5|10792.5|119
1672404300000|2022-12-30 12:45:00|10795.5|10793.5|10800.5|10798.5|10801|10799|10794.5|10792.5|109
1672404600000|2022-12-30 12:50:00|10800|10798|10802.5|10800.5|10803.5|10801.5|10798.5|10796.5|131
1672404900000|2022-12-30 12:55:00|10802|10800|10796|10794|10804.5|10802.5|10795.5|10793.5|153
1672405200000|2022-12-30 13:00:00|10797|10795|10796|10794|10797.5|10795.5|10791.5|10789.5|129
1672405500000|2022-12-30 13:05:00|10795.5|10793.5|10797|10795|10799|10797|10795.5|10793.5|65
1672405800000|2022-12-30 13:10:00|10797.5|10795.5|10796.5|10794.5|10797.5|10795.5|10794.5|10792.5|79
1672406100000|2022-12-30 13:15:00|10797|10795|10795.5|10793.5|10800|10798|10795.5|10793.5|104
1672406400000|2022-12-30 13:20:00|10796|10794|10794.5|10792.5|10796|10794|10791.5|10789.5|132
1672406700000|2022-12-30 13:25:00|10794|10792|10791.5|10789.5|10795|10793|10790|10788|126
1672407000000|2022-12-30 13:30:00|10791|10789|10787.5|10785.5|10791|10789|10785.5|10783.5|198
1672407300000|2022-12-30 13:35:00|10786.5|10784.5|10785.5|10783.5|10788.5|10786.5|10784.5|10782.5|125
1672407600000|2022-12-30 13:40:00|10785|10783|10793.5|10791.5|10796.5|10794.5|10784.5|10782.5|144
1672407900000|2022-12-30 13:45:00|10794|10792|10795|10793|10795.5|10793.5|10792.5|10790.5|58
1672408200000|2022-12-30 13:50:00|10794.5|10792.5|10799.5|10797.5|10799.5|10797.5|10794.5|10792.5|79
1672408500000|2022-12-30 13:55:00|10800|10798|10801|10799|10801.5|10799.5|10797.5|10795.5|86
1672408800000|2022-12-30 14:00:00|10800.5|10798.5|10801|10799|10802.5|10800.5|10799.5|10797.5|110
1672409100000|2022-12-30 14:05:00|10800.5|10798.5|10803.5|10801.5|10803.5|10801.5|10800|10798|93
1672409400000|2022-12-30 14:10:00|10803|10801|10802.5|10800.5|10804.5|10802.5|10802.5|10800.5|126
1672409700000|2022-12-30 14:15:00|10803|10801|10806.5|10804.5|10807.5|10805.5|10801.5|10799.5|135
1672410000000|2022-12-30 14:20:00|10807|10805|10807|10805|10808.5|10806.5|10805.5|10803.5|120
1672410300000|2022-12-30 14:25:00|10806.5|10804.5|10804|10802|10806.5|10804.5|10803.5|10801.5|105
1672410600000|2022-12-30 14:30:00|10803.5|10801.5|10808.5|10806.5|10811.5|10809.5|10798.5|10796.5|355
1672410900000|2022-12-30 14:35:00|10807.5|10805.5|10802.5|10800.5|10811.5|10809.5|10801.5|10799.5|156
1672411200000|2022-12-30 14:40:00|10802|10800|10802|10800|10803|10801|10792.5|10790.5|183
1672411500000|2022-12-30 14:45:00|10801.5|10799.5|10783.5|10781.5|10801.5|10799.5|10781.5|10779.5|290
1672411800000|2022-12-30 14:50:00|10783|10781|10780|10778|10784|10782|10776.5|10774.5|211
1672412100000|2022-12-30 14:55:00|10780.5|10778.5|10786.5|10784.5|10786.5|10784.5|10779|10777|188
1672412400000|2022-12-30 15:00:00|10786|10784|10785|10783|10787.5|10785.5|10781.5|10779.5|194
1672412700000|2022-12-30 15:05:00|10785.5|10783.5|10779.5|10777.5|10786.5|10784.5|10778.5|10776.5|171
1672413000000|2022-12-30 15:10:00|10781|10779|10786|10784|10786.5|10784.5|10781|10779|109
1672413300000|2022-12-30 15:15:00|10785.5|10783.5|10793|10791|10793|10791|10784|10782|88
1672413600000|2022-12-30 15:20:00|10794|10792|10794|10792|10795|10793|10791|10789|132
1672413900000|2022-12-30 15:25:00|10794.5|10792.5|10793|10791|10797|10795|10791|10789|241
1672414200000|2022-12-30 15:30:00|10792.5|10790.5|10793|10791|10794.5|10792.5|10788|10786|264
1672414500000|2022-12-30 15:35:00|10793.5|10791.5|10788|10786|10795|10793|10788|10786|126
1672414800000|2022-12-30 15:40:00|10788.5|10786.5|10781|10779|10789|10787|10781|10779|144
1672415100000|2022-12-30 15:45:00|10781.5|10779.5|10786.5|10784.5|10788|10786|10780|10778|188
1672415400000|2022-12-30 15:50:00|10786|10784|10783.5|10781.5|10789|10787|10783|10781|165
1672415700000|2022-12-30 15:55:00|10783|10781|10776|10774|10784|10782|10775|10773|141
1672416000000|2022-12-30 16:00:00|10776.5|10774.5|10775.5|10773.5|10777.5|10775.5|10772|10770|253
1672416300000|2022-12-30 16:05:00|10775|10773|10779|10777|10779.5|10777.5|10771.5|10769.5|335
1672416600000|2022-12-30 16:10:00|10778.5|10776.5|10769|10767|10781|10779|10768.5|10766.5|372
1672416900000|2022-12-30 16:15:00|10768|10766|10748|10746|10768|10766|10747|10745|944
1672417200000|2022-12-30 16:20:00|10749|10747|10727.5|10725.5|10750.5|10748.5|10725.5|10723.5|1084
1672417500000|2022-12-30 16:25:00|10727|10725|10724|10722|10737|10735|10720|10718|2244
1672417800000|2022-12-30 16:30:00|10725|10723|10736|10734|10737|10735|10724|10722|1098
1672418100000|2022-12-30 16:35:00|10736.5|10734.5|10732.5|10730.5|10742|10740|10731|10729|346
1672418400000|2022-12-30 16:40:00|10733.5|10731.5|10728|10726|10735.5|10733.5|10721.5|10719.5|275
1672418700000|2022-12-30 16:45:00|10727.5|10725.5|10732|10730|10735|10733|10727.5|10725.5|131
1672419000000|2022-12-30 16:50:00|10732.5|10730.5|10733|10731|10734|10732|10731.5|10729.5|25
1672419300000|2022-12-30 16:55:00|10733.5|10731.5|10737.5|10735.5|10738|10736|10730|10728|44
1672419600000|2022-12-30 17:00:00|10737|10735|10738.5|10736.5|10739|10737|10736|10734|43
1672419900000|2022-12-30 17:05:00|10738|10736|10735|10733|10738.5|10736.5|10735|10733|19
1672420200000|2022-12-30 17:10:00|10734|10732|10736|10734|10737|10735|10732|10730|34
1672420500000|2022-12-30 17:15:00|10737.5|10735.5|10737.5|10735.5|10739.5|10737.5|10736.5|10734.5|41
1672420800000|2022-12-30 17:20:00|10738|10736|10738|10736|10740|10738|10736.5|10734.5|17
1672421100000|2022-12-30 17:25:00|10737.5|10735.5|10739|10737|10742|10740|10737.5|10735.5|49
1672421400000|2022-12-30 17:30:00|10738|10736|10733.5|10731.5|10739|10737|10733.5|10731.5|51
1672421700000|2022-12-30 17:35:00|10734|10732|10728.5|10726.5|10737.5|10735.5|10728.5|10726.5|27
1672422000000|2022-12-30 17:40:00|10728|10726|10722.5|10720.5|10728|10726|10722.5|10720.5|25
1672422300000|2022-12-30 17:45:00|10723|10721|10724.5|10722.5|10728|10726|10723|10721|8
1672422600000|2022-12-30 17:50:00|10725|10723|10729|10727|10730.5|10728.5|10725|10723|20
1672422900000|2022-12-30 17:55:00|10729.5|10727.5|10733.5|10731.5|10734.5|10732.5|10729.5|10727.5|10
1672423200000|2022-12-30 18:00:00|10734|10732|10727.5|10725.5|10734.5|10732.5|10727.5|10725.5|8
1672423500000|2022-12-30 18:05:00|10727|10725|10725|10723|10728|10726|10725|10723|2
1672423800000|2022-12-30 18:10:00|10724.5|10722.5|10726|10724|10727.5|10725.5|10724.5|10722.5|8
1672424100000|2022-12-30 18:15:00|10726.5|10724.5|10719|10717|10726.5|10724.5|10716|10714|13
1672424400000|2022-12-30 18:20:00|10718.5|10716.5|10708|10706|10718.5|10716.5|10708|10706|13
1672424700000|2022-12-30 18:25:00|10707.5|10705.5|10703|10701|10707.5|10705.5|10700|10698|21
1672425000000|2022-12-30 18:30:00|10702.5|10700.5|10708|10706|10709.5|10707.5|10702|10700|11
1672425300000|2022-12-30 18:35:00|10707.5|10705.5|10705.5|10703.5|10710|10708|10705|10703|18
1672425600000|2022-12-30 18:40:00|10705|10703|10701.5|10699.5|10705.5|10703.5|10699.5|10697.5|18
1672425900000|2022-12-30 18:45:00|10701|10699|10700|10698|10701.5|10699.5|10698|10696|14
1672426200000|2022-12-30 18:50:00|10699.5|10697.5|10698.5|10696.5|10699.5|10697.5|10694.5|10692.5|20
1672426500000|2022-12-30 18:55:00|10699|10697|10699|10697|10700|10698|10697.5|10695.5|14
1672426800000|2022-12-30 19:00:00|10699.5|10697.5|10695.5|10693.5|10704.5|10702.5|10694.5|10692.5|27
1672427100000|2022-12-30 19:05:00|10696.5|10694.5|10691|10689|10696.5|10694.5|10690.5|10688.5|22
1672427400000|2022-12-30 19:10:00|10690.5|10688.5|10692.5|10690.5|10693|10691|10690.5|10688.5|5
1672427700000|2022-12-30 19:15:00|10692|10690|10690.5|10688.5|10692|10690|10687.5|10685.5|9
1672428000000|2022-12-30 19:20:00|10690|10688|10690.5|10688.5|10693|10691|10689|10687|14
1672428300000|2022-12-30 19:25:00|10691|10689|10695|10693|10695|10693|10690|10688|23
1672428600000|2022-12-30 19:30:00|10694.5|10692.5|10696.5|10694.5|10696.5|10694.5|10694|10692|2
1672428900000|2022-12-30 19:35:00|10696|10694|10693.5|10691.5|10696|10694|10693.5|10691.5|0
1672429200000|2022-12-30 19:40:00|10694|10692|10693.5|10691.5|10694.5|10692.5|10693.5|10691.5|3
1672429500000|2022-12-30 19:45:00|10693|10691|10692|10690|10693|10691|10692|10690|4
1672429800000|2022-12-30 19:50:00|10693|10691|10696|10694|10697|10695|10692|10690|5
1672430100000|2022-12-30 19:55:00|10695.5|10693.5|10696|10694|10697|10695|10692.5|10690.5|11
1672430400000|2022-12-30 20:00:00|10696.5|10694.5|10706.5|10704.5|10709|10707|10696.5|10694.5|11
1672430700000|2022-12-30 20:05:00|10707|10705|10707|10705|10707.5|10705.5|10704|10702|17
1672431000000|2022-12-30 20:10:00|10708|10706|10708|10706|10713|10711|10706.5|10704.5|11
1672431300000|2022-12-30 20:15:00|10707.5|10705.5|10705.5|10703.5|10712.5|10710.5|10705|10703|46
1672431600000|2022-12-30 20:20:00|10706|10704|10706|10704|10708|10706|10704|10702|40
1672431900000|2022-12-30 20:25:00|10705.5|10703.5|10705|10703|10706|10704|10704.5|10702.5|44
1672432200000|2022-12-30 20:30:00|10705.5|10703.5|10715.5|10713.5|10716.5|10714.5|10705.5|10703.5|10
1672432500000|2022-12-30 20:35:00|10715|10713|10716.5|10714.5|10717|10715|10713|10711|4
1672432800000|2022-12-30 20:40:00|10717|10715|10720|10718|10720|10718|10717|10715|11
1672433100000|2022-12-30 20:45:00|10718|10716|10720|10718|10725|10723|10718|10716|15
1672433400000|2022-12-30 20:50:00|10721|10719|10732.5|10730.5|10733.5|10731.5|10720|10718|40
1672433700000|2022-12-30 20:55:00|10732|10730|10704.4|10698.4|10733.5|10731.5|10700|10698|136
1672434000000|2022-12-30 21:00:00|10704.5|10698.5|10708.6|10702.6|10709.9|10703.9|10700.5|10694.5|0
1672434300000|2022-12-30 21:05:00|10709|10703|10707.8|10701.8|10709.9|10703.9|10706.5|10700.5|0
1672434600000|2022-12-30 21:10:00|10707.9|10701.9|10713.9|10707.9|10716.1|10710.1|10707.9|10701.9|0
1672434900000|2022-12-30 21:15:00|10714.1|10708.1|10714.8|10708.8|10716.1|10710.1|10713|10707|0
1672435200000|2022-12-30 21:20:00|10714.6|10708.6|10714.2|10708.2|10714.6|10708.6|10713.4|10707.4|0
1672435500000|2022-12-30 21:25:00|10714.4|10708.4|10713.7|10707.7|10714.6|10708.6|10713.7|10707.7|0
1672435800000|2022-12-30 21:30:00|10714.2|10708.2|10714.6|10708.6|10715.5|10709.5|10714.2|10708.2|0
1672436100000|2022-12-30 21:35:00|10714.4|10708.4|10712.8|10706.8|10714.6|10708.6|10712.8|10706.8|0
1672436400000|2022-12-30 21:40:00|10713.3|10707.3|10713.3|10707.3|10713.7|10707.7|10713.3|10707.3|0
1672436700000|2022-12-30 21:45:00|10713.2|10707.2|10712.8|10706.8|10713.7|10707.7|10712.1|10706.1|0
1672437000000|2022-12-30 21:50:00|10713|10707|10714.2|10708.2|10714.2|10708.2|10713|10707|0
1672437300000|2022-12-30 21:55:00|10714.1|10708.1|10714.9|10708.9|10715.5|10709.5|10713.7|10707.7|0
1672701000000|2023-01-02 23:10:00|10703.8|10697.8|10682.4|10676.4|10704.2|10698.2|10681.5|10675.5|0
1672701300000|2023-01-02 23:15:00|10682.6|10676.6|10698.6|10692.6|10699.5|10693.5|10676|10670|0
1672701600000|2023-01-02 23:20:00|10703.2|10697.2|10727.3|10721.3|10727.7|10721.7|10703.2|10697.2|0
1672701900000|2023-01-02 23:25:00|10727.5|10721.5|10733.4|10727.4|10744.4|10738.4|10727.5|10721.5|0
1672702200000|2023-01-02 23:30:00|10733.6|10727.6|10732.5|10726.5|10734.7|10728.7|10730.5|10724.5|0
1672702500000|2023-01-02 23:35:00|10732.3|10726.3|10737.2|10731.2|10737.7|10731.7|10729.9|10723.9|0
1672702800000|2023-01-02 23:40:00|10737.4|10731.4|10739.3|10733.3|10741.1|10735.1|10736.3|10730.3|0
1672703100000|2023-01-02 23:45:00|10738.9|10732.9|10736.7|10730.7|10740.2|10734.2|10735.2|10729.2|0
1672703400000|2023-01-02 23:50:00|10736.9|10730.9|10736.2|10730.2|10738|10732|10735.2|10729.2|0
1672703700000|2023-01-02 23:55:00|10736.4|10730.4|10739.9|10733.9|10740.4|10734.4|10736.4|10730.4|0
1672704000000|2023-01-03 00:00:00|10739.5|10733.5|10736.2|10730.2|10740.4|10734.4|10735.7|10729.7|0
1672704300000|2023-01-03 00:05:00|10736.6|10730.6|10736.6|10730.6|10737.5|10731.5|10735.3|10729.3|0
1672704600000|2023-01-03 00:10:00|10736.2|10730.2|10714.6|10708.6|10740.5|10734.5|10714.1|10708.1|0
1672704900000|2023-01-03 00:15:00|10714.1|10708.1|10697.4|10691.4|10714.6|10708.6|10690.9|10684.9|0
1672705200000|2023-01-03 00:20:00|10696.4|10690.4|10699.6|10693.6|10701.8|10695.8|10695.2|10689.2|0
1672705500000|2023-01-03 00:25:00|10699.5|10693.5|10701.6|10695.6|10703.8|10697.8|10697.3|10691.3|0
1672705800000|2023-01-03 00:30:00|10699.4|10693.4|10712.4|10706.4|10712.4|10706.4|10699.4|10693.4|0
1672706100000|2023-01-03 00:35:00|10710.3|10704.3|10712.4|10706.4|10712.4|10706.4|10708.1|10702.1|0
1672706400000|2023-01-03 00:40:00|10710.2|10704.2|10708|10702|10712.3|10706.3|10705.8|10699.8|0
1672706700000|2023-01-03 00:45:00|10705.8|10699.8|10705.8|10699.8|10708.1|10702.1|10705.8|10699.8|0
1672707000000|2023-01-03 00:50:00|10708|10702|10702.4|10696.4|10708|10702|10699.1|10693.1|0
1672707300000|2023-01-03 00:55:00|10701.3|10695.3|10696.9|10690.9|10702.4|10696.4|10694.7|10688.7|0
1672707600000|2023-01-03 01:00:00|10694.7|10688.7|10690.2|10684.2|10696.8|10690.8|10688|10682|0
1672707900000|2023-01-03 01:05:00|10688.1|10682.1|10672.9|10666.9|10689.1|10683.1|10670.7|10664.7|0
1672708200000|2023-01-03 01:10:00|10673|10667|10677.4|10671.4|10679.6|10673.6|10667.5|10661.5|0
1672708500000|2023-01-03 01:15:00|10677.3|10671.3|10673.1|10667.1|10679.6|10673.6|10670.9|10664.9|0
1672708800000|2023-01-03 01:20:00|10672|10666|10668.5|10662.5|10673.1|10667.1|10663.1|10657.1|0
1672709100000|2023-01-03 01:25:00|10666.3|10660.3|10670.3|10664.3|10670.7|10664.7|10666.3|10660.3|0
1672709400000|2023-01-03 01:30:00|10669.2|10663.2|10679|10673|10679|10673|10668.1|10662.1|0
1672709700000|2023-01-03 01:35:00|10678.9|10672.9|10676.8|10670.8|10679|10673|10674.6|10668.6|0
1672710000000|2023-01-03 01:40:00|10676.9|10670.9|10685.6|10679.6|10685.6|10679.6|10674.7|10668.7|0
1672710300000|2023-01-03 01:45:00|10675.4|10669.4|10677.5|10671.5|10677.5|10671.5|10671|10665|0
1672710600000|2023-01-03 01:50:00|10676.4|10670.4|10673.2|10667.2|10677.5|10671.5|10668.8|10662.8|0
1672710900000|2023-01-03 01:55:00|10673.3|10667.3|10686.3|10680.3|10688.5|10682.5|10673.2|10667.2|0
1672711200000|2023-01-03 02:00:00|10694.3|10688.3|10696.6|10690.6|10696.6|10690.6|10689.9|10683.9|0
1672711500000|2023-01-03 02:05:00|10696.5|10690.5|10696.5|10690.5|10697.6|10691.6|10694.3|10688.3|0
1672711800000|2023-01-03 02:10:00|10694.3|10688.3|10698.6|10692.6|10703.1|10697.1|10694.3|10688.3|0
1672712100000|2023-01-03 02:15:00|10688.3|10682.3|10690.6|10684.6|10690.6|10684.6|10684|10678|0
1672712400000|2023-01-03 02:20:00|10692.7|10686.7|10697.1|10691.1|10697.1|10691.1|10690.6|10684.6|0
1672712700000|2023-01-03 02:25:00|10699.3|10693.3|10699.2|10693.2|10701.4|10695.4|10697.1|10691.1|0
1672713000000|2023-01-03 02:30:00|10709.4|10703.4|10711.7|10705.7|10711.7|10705.7|10705.2|10699.2|0
1672713300000|2023-01-03 02:35:00|10711.8|10705.8|10726.9|10720.9|10726.9|10720.9|10709.6|10703.6|0
1672713600000|2023-01-03 02:40:00|10726.8|10720.8|10741.9|10735.9|10742|10736|10724.7|10718.7|0
1672713900000|2023-01-03 02:45:00|10733.8|10727.8|10725.2|10719.2|10733.8|10727.8|10723|10717|0
1672714200000|2023-01-03 02:50:00|10727.3|10721.3|10723.1|10717.1|10727.4|10721.4|10723|10717|0
1672714500000|2023-01-03 02:55:00|10723|10717|10720.9|10714.9|10723.1|10717.1|10718.7|10712.7|0
1672714800000|2023-01-03 03:00:00|10733.3|10727.3|10732.2|10726.2|10733.4|10727.4|10726.8|10720.8|0
1672715100000|2023-01-03 03:05:00|10731.2|10725.2|10737.6|10731.6|10737.7|10731.7|10731.1|10725.1|0
1672715400000|2023-01-03 03:10:00|10739.8|10733.8|10729|10723|10739.8|10733.8|10729|10723|0
1672715700000|2023-01-03 03:15:00|10731.2|10725.2|10730.1|10724.1|10731.2|10725.2|10726.8|10720.8|0
1672716000000|2023-01-03 03:20:00|10729|10723|10733.3|10727.3|10735.5|10729.5|10729|10723|0
1672716300000|2023-01-03 03:25:00|10733.4|10727.4|10733.4|10727.4|10733.4|10727.4|10731.2|10725.2|0
1672716600000|2023-01-03 03:30:00|10732.3|10726.3|10736.7|10730.7|10737.8|10731.8|10731.2|10725.2|0
1672716900000|2023-01-03 03:35:00|10735.6|10729.6|10733.4|10727.4|10735.6|10729.6|10733.4|10727.4|0
1672717200000|2023-01-03 03:40:00|10733.5|10727.5|10733.5|10727.5|10735.7|10729.7|10733.4|10727.4|0
1672717500000|2023-01-03 03:45:00|10734.6|10728.6|10737.9|10731.9|10738|10732|10733.5|10727.5|0
1672717800000|2023-01-03 03:50:00|10735.7|10729.7|10737.9|10731.9|10737.9|10731.9|10735.7|10729.7|0
1672718100000|2023-01-03 03:55:00|10737.8|10731.8|10740|10734|10740|10734|10737.8|10731.8|0
1672718400000|2023-01-03 04:00:00|10742.2|10736.2|10737.8|10731.8|10742.2|10736.2|10737.8|10731.8|0
1672718700000|2023-01-03 04:05:00|10737.9|10731.9|10733.5|10727.5|10739|10733|10733.4|10727.4|0
1672719000000|2023-01-03 04:10:00|10734.5|10728.5|10736.3|10730.3|10736.3|10730.3|10734.1|10728.1|0
1672719300000|2023-01-03 04:15:00|10736.4|10730.4|10737.4|10731.4|10738.5|10732.5|10736.3|10730.3|0
1672719600000|2023-01-03 04:20:00|10738.5|10732.5|10736.4|10730.4|10738.5|10732.5|10736.3|10730.3|0
1672719900000|2023-01-03 04:25:00|10737.4|10731.4|10736.4|10730.4|10738.5|10732.5|10736.3|10730.3|0
1672720200000|2023-01-03 04:30:00|10738.6|10732.6|10736.4|10730.4|10738.6|10732.6|10736.4|10730.4|0
1672720500000|2023-01-03 04:35:00|10736.5|10730.5|10736.4|10730.4|10738.6|10732.6|10736.4|10730.4|0
1672720800000|2023-01-03 04:40:00|10734.3|10728.3|10732.1|10726.1|10734.3|10728.3|10732.1|10726.1|0
1672721100000|2023-01-03 04:45:00|10733.2|10727.2|10732.1|10726.1|10733.2|10727.2|10732.1|10726.1|0
1672721700000|2023-01-03 04:55:00|10732|10726|10727.7|10721.7|10732|10726|10727.7|10721.7|0
1672722000000|2023-01-03 05:00:00|10729.9|10723.9|10732.1|10726.1|10734.2|10728.2|10729.9|10723.9|0
1672722300000|2023-01-03 05:05:00|10734.3|10728.3|10736.4|10730.4|10736.4|10730.4|10732.1|10726.1|0
1672722600000|2023-01-03 05:10:00|10738.5|10732.5|10740.8|10734.8|10740.8|10734.8|10736.4|10730.4|0
1672722900000|2023-01-03 05:15:00|10738.6|10732.6|10740.7|10734.7|10743|10737|10738.5|10732.5|0
1672723200000|2023-01-03 05:20:00|10738.6|10732.6|10738.5|10732.5|10740.8|10734.8|10736.4|10730.4|0
1672723500000|2023-01-03 05:25:00|10737.4|10731.4|10734.2|10728.2|10738.5|10732.5|10734.2|10728.2|0
1672723800000|2023-01-03 05:30:00|10736.4|10730.4|10736.4|10730.4|10738.6|10732.6|10734.2|10728.2|0
1672724100000|2023-01-03 05:35:00|10736.5|10730.5|10749.8|10743.8|10753.4|10747.4|10736.5|10730.5|0
1672724400000|2023-01-03 05:40:00|10750.9|10744.9|10763.8|10757.8|10763.9|10757.9|10748.7|10742.7|0
1672724700000|2023-01-03 05:45:00|10762.8|10756.8|10757.4|10751.4|10763.9|10757.9|10757.4|10751.4|0
1672725000000|2023-01-03 05:50:00|10758.5|10752.5|10757.3|10751.3|10759.5|10753.5|10757.3|10751.3|0
1672725300000|2023-01-03 05:55:00|10758.4|10752.4|10759.5|10753.5|10759.5|10753.5|10757.3|10751.3|0
1672725600000|2023-01-03 06:00:00|10757.4|10751.4|10755.7|10749.7|10759.5|10753.5|10753.5|10747.5|0
1672725900000|2023-01-03 06:05:00|10753.5|10747.5|10754.7|10748.7|10755.8|10749.8|10753.5|10747.5|0
1672726200000|2023-01-03 06:10:00|10755.7|10749.7|10753.6|10747.6|10755.7|10749.7|10751.4|10745.4|0
1672726500000|2023-01-03 06:15:00|10755.8|10749.8|10753.7|10747.7|10755.8|10749.8|10751.5|10745.5|0
1672726800000|2023-01-03 06:20:00|10753.6|10747.6|10755.9|10749.9|10755.9|10749.9|10751.5|10745.5|0
1672727100000|2023-01-03 06:25:00|10755.8|10749.8|10756.7|10750.7|10756.7|10750.7|10753.7|10747.7|0
1672727400000|2023-01-03 06:30:00|10758.9|10752.9|10758.9|10752.9|10763.3|10757.3|10756.8|10750.8|0
1672727700000|2023-01-03 06:35:00|10759|10753|10748.4|10742.4|10761.1|10755.1|10745.9|10739.9|0
1672728000000|2023-01-03 06:40:00|10748.3|10742.3|10746.2|10740.2|10749.4|10743.4|10746.2|10740.2|0
1672728300000|2023-01-03 06:45:00|10744.1|10738.1|10756.2|10750.2|10758.9|10752.9|10741.9|10735.9|0
1672728600000|2023-01-03 06:50:00|10776.2|10770.2|10783.3|10777.3|10783.3|10777.3|10769.8|10763.8|0
1672728900000|2023-01-03 06:55:00|10783.4|10777.4|10808.8|10802.8|10814.9|10808.9|10783.3|10777.3|0
1672729200000|2023-01-03 07:00:00|10818.5|10816.5|10778.5|10776.5|10819|10817|10775|10773|129
1672729500000|2023-01-03 07:05:00|10779|10777|10764.5|10762.5|10780|10778|10763.5|10761.5|107
1672729800000|2023-01-03 07:10:00|10761.5|10759.5|10781|10779|10781|10779|10758|10756|108
1672730100000|2023-01-03 07:15:00|10781.5|10779.5|10789.5|10787.5|10791|10789|10781|10779|59
1672730400000|2023-01-03 07:20:00|10789|10787|10786.5|10784.5|10792.5|10790.5|10783.5|10781.5|75
1672730700000|2023-01-03 07:25:00|10786|10784|10792.5|10790.5|10792.5|10790.5|10782|10780|45
1672731000000|2023-01-03 07:30:00|10792|10790|10806.5|10804.5|10806.5|10804.5|10790|10788|102
1672731300000|2023-01-03 07:35:00|10806|10804|10800.5|10798.5|10806|10804|10799|10797|53
1672731600000|2023-01-03 07:40:00|10801|10799|10816|10814|10821.5|10819.5|10799|10797|127
1672731900000|2023-01-03 07:45:00|10816.5|10814.5|10827.5|10825.5|10829.5|10827.5|10813|10811|105
1672732200000|2023-01-03 07:50:00|10827|10825|10822.5|10820.5|10830|10828|10820|10818|46
1672732500000|2023-01-03 07:55:00|10823|10821|10835|10833|10840.5|10838.5|10822.5|10820.5|130
1672732800000|2023-01-03 08:00:00|10839.5|10837.5|10842|10840|10865|10863|10821|10819|2730
1672733100000|2023-01-03 08:05:00|10843.5|10841.5|10838.5|10836.5|10843.5|10841.5|10823.5|10821.5|783
1672733400000|2023-01-03 08:10:00|10839|10837|10836.5|10834.5|10841.5|10839.5|10827.5|10825.5|527
1672733700000|2023-01-03 08:15:00|10836|10834|10862.5|10860.5|10868.5|10866.5|10836|10834|556
1672734000000|2023-01-03 08:20:00|10863|10861|10879|10877|10883|10881|10863|10861|493
1672734300000|2023-01-03 08:25:00|10879.5|10877.5|10898|10896|10899.5|10897.5|10876.5|10874.5|544
1672734600000|2023-01-03 08:30:00|10897.5|10895.5|10897.5|10895.5|10907.5|10905.5|10890|10888|593
1672734900000|2023-01-03 08:35:00|10897|10895|10914|10912|10917|10915|10896.5|10894.5|361
1672735200000|2023-01-03 08:40:00|10913|10911|10908|10906|10917|10915|10899|10897|500
1672735500000|2023-01-03 08:45:00|10907.5|10905.5|10928|10926|10928|10926|10903.5|10901.5|462
1672735800000|2023-01-03 08:50:00|10927.5|10925.5|10931|10929|10942|10940|10927|10925|950
1672736100000|2023-01-03 08:55:00|10930.5|10928.5|10933.5|10931.5|10937.5|10935.5|10927|10925|440
1672736400000|2023-01-03 09:00:00|10934.5|10932.5|10963|10961|10965.5|10963.5|10934.5|10932.5|803
1672736700000|2023-01-03 09:05:00|10963.5|10961.5|10973.5|10971.5|10979|10977|10962.5|10960.5|771
1672737000000|2023-01-03 09:10:00|10974.5|10972.5|10970.9|10968.9|10987|10985|10969.9|10967.9|755
1672737300000|2023-01-03 09:15:00|10970.4|10968.4|10976.9|10974.9|10982.9|10980.9|10968.9|10966.9|489
1672737600000|2023-01-03 09:20:00|10977.4|10975.4|10986.4|10984.4|10991.9|10989.9|10977.4|10975.4|563
1672737900000|2023-01-03 09:25:00|10986.9|10984.9|10991.4|10989.4|10998.9|10996.9|10986.4|10984.4|405
1672738200000|2023-01-03 09:30:00|10991.9|10989.9|10992.4|10990.4|10999.4|10997.4|10990.9|10988.9|230
1672738500000|2023-01-03 09:35:00|10995.9|10993.9|10990.4|10988.4|11002.9|11000.9|10987.4|10985.4|284
1672738800000|2023-01-03 09:40:00|10989.9|10987.9|10982.4|10980.4|10995.9|10993.9|10979.4|10977.4|344
1672739100000|2023-01-03 09:45:00|10982.9|10980.9|10988.9|10986.9|10990.9|10988.9|10981.9|10979.9|294
1672739400000|2023-01-03 09:50:00|10988.4|10986.4|10984.9|10982.9|10994.9|10992.9|10983.9|10981.9|367
1672739700000|2023-01-03 09:55:00|10983.9|10981.9|10991.4|10989.4|10991.9|10989.9|10982.9|10980.9|507
1672740000000|2023-01-03 10:00:00|10990.9|10988.9|10993.9|10991.9|10995.4|10993.4|10987.4|10985.4|319
1672740300000|2023-01-03 10:05:00|10992.9|10990.9|10979.9|10977.9|10994.9|10992.9|10977.9|10975.9|385
1672740600000|2023-01-03 10:10:00|10980.4|10978.4|10996.4|10994.4|10998.9|10996.9|10979.9|10977.9|366
1672740900000|2023-01-03 10:15:00|10996.9|10994.9|10985.9|10983.9|10999.9|10997.9|10984.9|10982.9|338
1672741200000|2023-01-03 10:20:00|10986.4|10984.4|10979.9|10977.9|10987.4|10985.4|10978.9|10976.9|498
1672741500000|2023-01-03 10:25:00|10979.4|10977.4|10982.9|10980.9|10986.9|10984.9|10979.4|10977.4|291
1672741800000|2023-01-03 10:30:00|10983.9|10981.9|10991.9|10989.9|10995.9|10993.9|10983.9|10981.9|415
1672742100000|2023-01-03 10:35:00|10989.9|10987.9|10987.9|10985.9|10989.9|10987.9|10979.4|10977.4|256
1672742400000|2023-01-03 10:40:00|10987.4|10985.4|10988.9|10986.9|10990.9|10988.9|10983.9|10981.9|182
1672742700000|2023-01-03 10:45:00|10988.4|10986.4|10993.4|10991.4|10999.9|10997.9|10988.4|10986.4|239
1672743000000|2023-01-03 10:50:00|10992.9|10990.9|10999.4|10997.4|10999.4|10997.4|10991.9|10989.9|170
1672743300000|2023-01-03 10:55:00|10998.9|10996.9|11001.9|10999.9|11004.9|11002.9|10998.9|10996.9|155
1672743600000|2023-01-03 11:00:00|11002.4|11000.4|10999.9|10997.9|11003.9|11001.9|10998.9|10996.9|227
1672743900000|2023-01-03 11:05:00|11000.4|10998.4|10993.9|10991.9|11003.4|11001.4|10991.9|10989.9|134
1672744200000|2023-01-03 11:10:00|10993.4|10991.4|10988.4|10986.4|10995.4|10993.4|10987.9|10985.9|138
1672744500000|2023-01-03 11:15:00|10988.9|10986.9|10985.4|10983.4|10994.4|10992.4|10984.9|10982.9|143
1672744800000|2023-01-03 11:20:00|10984.9|10982.9|10989.4|10987.4|10992.9|10990.9|10984.9|10982.9|376
1672745100000|2023-01-03 11:25:00|10989.9|10987.9|10982.9|10980.9|10992.4|10990.4|10981.9|10979.9|173
1672745400000|2023-01-03 11:30:00|10983.4|10981.4|10990.9|10988.9|10995.9|10993.9|10983.4|10981.4|236
1672745700000|2023-01-03 11:35:00|10992.4|10990.4|10989.9|10987.9|10993.4|10991.4|10986.4|10984.4|127
1672746000000|2023-01-03 11:40:00|10990.4|10988.4|10963.9|10961.9|10993.9|10991.9|10960.9|10958.9|229
1672746300000|2023-01-03 11:45:00|10963.4|10961.4|10946.4|10944.4|10963.4|10961.4|10943.9|10941.9|455
1672746600000|2023-01-03 11:50:00|10945.9|10943.9|10944.4|10942.4|10948.9|10946.9|10937.9|10935.9|267
1672746900000|2023-01-03 11:55:00|10943.9|10941.9|10943.4|10941.4|10945.4|10943.4|10937.4|10935.4|113
1672747200000|2023-01-03 12:00:00|10942.9|10940.9|10941.4|10939.4|10942.9|10940.9|10931.9|10929.9|127
1672747500000|2023-01-03 12:05:00|10940.9|10938.9|10924.9|10922.9|10943.9|10941.9|10924.4|10922.4|251
1672747800000|2023-01-03 12:10:00|10924.4|10922.4|10926.9|10924.9|10928.4|10926.4|10915.4|10913.4|199
1672748100000|2023-01-03 12:15:00|10926.4|10924.4|10922.4|10920.4|10926.4|10924.4|10917.9|10915.9|183
1672748400000|2023-01-03 12:20:00|10922.9|10920.9|10922.9|10920.9|10925.4|10923.4|10919.4|10917.4|126
1672748700000|2023-01-03 12:25:00|10923.4|10921.4|10917.9|10915.9|10924.9|10922.9|10917.4|10915.4|145
1672749000000|2023-01-03 12:30:00|10917.4|10915.4|10921.9|10919.9|10927.9|10925.9|10914.9|10912.9|215
1672749300000|2023-01-03 12:35:00|10921.4|10919.4|10921.9|10919.9|10923.9|10921.9|10913.9|10911.9|176
1672749600000|2023-01-03 12:40:00|10921.4|10919.4|10927.9|10925.9|10927.9|10925.9|10917.4|10915.4|138
1672749900000|2023-01-03 12:45:00|10928.4|10926.4|10932.4|10930.4|10932.4|10930.4|10922.9|10920.9|155
1672750200000|2023-01-03 12:50:00|10931.9|10929.9|10931.4|10929.4|10932.4|10930.4|10928.9|10926.9|150
1672750500000|2023-01-03 12:55:00|10930.4|10928.4|10935.9|10933.9|10939.9|10937.9|10927.9|10925.9|286
1672750800000|2023-01-03 13:00:00|10935.4|10933.4|10944.4|10942.4|10947.9|10945.9|10934.9|10932.9|300
1672751100000|2023-01-03 13:05:00|10943.9|10941.9|10927.4|10925.4|10945.4|10943.4|10923.4|10921.4|250
1672751400000|2023-01-03 13:10:00|10926.9|10924.9|10930.9|10928.9|10933.9|10931.9|10926.9|10924.9|297
1672751700000|2023-01-03 13:15:00|10930.4|10928.4|10929.9|10927.9|10933.4|10931.4|10928.4|10926.4|109
1672752000000|2023-01-03 13:20:00|10930.4|10928.4|10935.4|10933.4|10935.4|10933.4|10928.4|10926.4|179
1672752300000|2023-01-03 13:25:00|10934.9|10932.9|10930.9|10928.9|10938.9|10936.9|10929.4|10927.4|255
1672752600000|2023-01-03 13:30:00|10931.4|10929.4|10936.4|10934.4|10941.4|10939.4|10931.4|10929.4|225
1672752900000|2023-01-03 13:35:00|10936.9|10934.9|10939.4|10937.4|10942.4|10940.4|10935.4|10933.4|159
1672753200000|2023-01-03 13:40:00|10939.9|10937.9|10942.4|10940.4|10944.4|10942.4|10937.4|10935.4|173
1672753500000|2023-01-03 13:45:00|10943.4|10941.4|10955.4|10953.4|10957.9|10955.9|10942.4|10940.4|193
1672753800000|2023-01-03 13:50:00|10955.9|10953.9|10952.9|10950.9|10960.4|10958.4|10951.4|10949.4|140
1672754100000|2023-01-03 13:55:00|10952.4|10950.4|10967.4|10965.4|10973.4|10971.4|10952.4|10950.4|316
1672754400000|2023-01-03 14:00:00|10967.9|10965.9|10962.4|10960.4|10968.4|10966.4|10961.4|10959.4|421
1672754700000|2023-01-03 14:05:00|10962.9|10960.9|10965.4|10963.4|10971.4|10969.4|10962.4|10960.4|652
1672755000000|2023-01-03 14:10:00|10965.9|10963.9|10964.4|10962.4|10968.4|10966.4|10963.4|10961.4|340
1672755300000|2023-01-03 14:15:00|10963.9|10961.9|10962.9|10960.9|10965.9|10963.9|10961.4|10959.4|187
1672755600000|2023-01-03 14:20:00|10962.4|10960.4|10963.4|10961.4|10964.9|10962.9|10959.9|10957.9|275
1672755900000|2023-01-03 14:25:00|10962.4|10960.4|10959.9|10957.9|10965.9|10963.9|10959.4|10957.4|232
1672756200000|2023-01-03 14:30:00|10959.4|10957.4|10972.4|10970.4|10978.4|10976.4|10959.4|10957.4|623
1672756500000|2023-01-03 14:35:00|10972.9|10970.9|10989.9|10987.9|10989.9|10987.9|10972.9|10970.9|285
1672756800000|2023-01-03 14:40:00|10990.4|10988.4|10990.4|10988.4|11002.4|11000.4|10987.4|10985.4|306
1672757100000|2023-01-03 14:45:00|10990.9|10988.9|10970.4|10968.4|10991.9|10989.9|10966.9|10964.9|399
1672757400000|2023-01-03 14:50:00|10970.9|10968.9|10968.9|10966.9|10975.4|10973.4|10964.9|10962.9|654
1672757700000|2023-01-03 14:55:00|10969.4|10967.4|10956.9|10954.9|10971.9|10969.9|10951.4|10949.4|305
1672758000000|2023-01-03 15:00:00|10957.4|10955.4|10958.9|10956.9|10967.9|10965.9|10955.4|10953.4|411
1672758300000|2023-01-03 15:05:00|10959.4|10957.4|10963.4|10961.4|10965.4|10963.4|10956.9|10954.9|387
1672758600000|2023-01-03 15:10:00|10964.1|10962.1|10953.1|10951.1|10964.1|10962.1|10948.1|10946.1|296
1672758900000|2023-01-03 15:15:00|10952.6|10950.6|10945.1|10943.1|10958.1|10956.1|10942.6|10940.6|261
1672759200000|2023-01-03 15:20:00|10944.6|10942.6|10947.1|10945.1|10950.6|10948.6|10943.1|10941.1|289
1672759500000|2023-01-03 15:25:00|10946.6|10944.6|10953.1|10951.1|10953.1|10951.1|10940.1|10938.1|237
1672759800000|2023-01-03 15:30:00|10952.6|10950.6|10952.1|10950.1|10955.1|10953.1|10936.6|10934.6|372
1672760100000|2023-01-03 15:35:00|10952.6|10950.6|10951.1|10949.1|10957.1|10955.1|10948.6|10946.6|404
1672760400000|2023-01-03 15:40:00|10950.6|10948.6|10965.1|10963.1|10969.1|10967.1|10950.6|10948.6|303
1672760700000|2023-01-03 15:45:00|10965.6|10963.6|10970.1|10968.1|10976.1|10974.1|10965.1|10963.1|256
1672761000000|2023-01-03 15:50:00|10970.6|10968.6|10979.1|10977.1|10981.1|10979.1|10967.6|10965.6|480
1672761300000|2023-01-03 15:55:00|10978.6|10976.6|11003.1|11001.1|11004.1|11002.1|10978.6|10976.6|508
1672761600000|2023-01-03 16:00:00|11003.6|11001.6|10992.1|10990.1|11007.1|11005.1|10991.6|10989.6|494
1672761900000|2023-01-03 16:05:00|10991.6|10989.6|10981.1|10979.1|10996.1|10994.1|10980.6|10978.6|317
1672762200000|2023-01-03 16:10:00|10981.6|10979.6|10968.6|10966.6|10982.1|10980.1|10968.1|10966.1|429
1672762500000|2023-01-03 16:15:00|10969.1|10967.1|10973.1|10971.1|10975.6|10973.6|10966.1|10964.1|884
1672762800000|2023-01-03 16:20:00|10973.6|10971.6|10971.1|10969.1|10976.1|10974.1|10964.1|10962.1|757
1672763100000|2023-01-03 16:25:00|10971.6|10969.6|10977.6|10975.6|10979.1|10977.1|10964.1|10962.1|2019
1672763400000|2023-01-03 16:30:00|10978.6|10976.6|10969.1|10967.1|10980.1|10978.1|10965.1|10963.1|1256
1672763700000|2023-01-03 16:35:00|10968.1|10966.1|10966.1|10964.1|10972.6|10970.6|10964.6|10962.6|247
1672764000000|2023-01-03 16:40:00|10966.6|10964.6|10960.6|10958.6|10968.1|10966.1|10957.6|10955.6|300
1672764300000|2023-01-03 16:45:00|10961.1|10959.1|10961.6|10959.6|10962.1|10960.1|10954.1|10952.1|112
1672764600000|2023-01-03 16:50:00|10959.6|10957.6|10954.1|10952.1|10959.6|10957.6|10953.6|10951.6|44
1672764900000|2023-01-03 16:55:00|10954.6|10952.6|10945.1|10943.1|10956.6|10954.6|10943.6|10941.6|119
1672765200000|2023-01-03 17:00:00|10944.6|10942.6|10945.1|10943.1|10949.6|10947.6|10943.6|10941.6|72
1672765500000|2023-01-03 17:05:00|10944.1|10942.1|10952.6|10950.6|10955.1|10953.1|10943.1|10941.1|73
1672765800000|2023-01-03 17:10:00|10952.1|10950.1|10964.6|10962.6|10966.1|10964.1|10952.1|10950.1|46
1672766100000|2023-01-03 17:15:00|10963.6|10961.6|10960.6|10958.6|10964.1|10962.1|10956.1|10954.1|123
1672766400000|2023-01-03 17:20:00|10962.1|10960.1|10957.6|10955.6|10971.1|10969.1|10957.1|10955.1|151
1672766700000|2023-01-03 17:25:00|10958.1|10956.1|10960.6|10958.6|10964.6|10962.6|10957.6|10955.6|29
1672767000000|2023-01-03 17:30:00|10960.1|10958.1|10968.6|10966.6|10970.6|10968.6|10959.6|10957.6|40
1672767300000|2023-01-03 17:35:00|10968.1|10966.1|10965.6|10963.6|10972.1|10970.1|10965.6|10963.6|20
1672767600000|2023-01-03 17:40:00|10966.1|10964.1|10957.1|10955.1|10966.6|10964.6|10955.1|10953.1|16
1672767900000|2023-01-03 17:45:00|10956.6|10954.6|10949.1|10947.1|10957.1|10955.1|10941.6|10939.6|29
1672768200000|2023-01-03 17:50:00|10949.6|10947.6|10951.6|10949.6|10955.1|10953.1|10949.6|10947.6|9
1672768500000|2023-01-03 17:55:00|10951.1|10949.1|10959.6|10957.6|10963.6|10961.6|10947.6|10945.6|33
1672768800000|2023-01-03 18:00:00|10959.1|10957.1|10961.6|10959.6|10964.6|10962.6|10956.6|10954.6|25
1672769100000|2023-01-03 18:05:00|10959.6|10957.6|10962.6|10960.6|10963.6|10961.6|10957.6|10955.6|28
1672769400000|2023-01-03 18:10:00|10962.1|10960.1|10965.6|10963.6|10969.6|10967.6|10961.1|10959.1|40
1672769700000|2023-01-03 18:15:00|10966.1|10964.1|10965.6|10963.6|10968.6|10966.6|10964.6|10962.6|23
1672770000000|2023-01-03 18:20:00|10966.1|10964.1|10966.6|10964.6|10969.1|10967.1|10965.1|10963.1|18
1672770300000|2023-01-03 18:25:00|10966.1|10964.1|10976.1|10974.1|10979.1|10977.1|10966.1|10964.1|38
1672770600000|2023-01-03 18:30:00|10975.1|10973.1|10972.6|10970.6|10976.6|10974.6|10972.6|10970.6|11
1672770900000|2023-01-03 18:35:00|10973.1|10971.1|10972.6|10970.6|10975.1|10973.1|10972.6|10970.6|4
1672771200000|2023-01-03 18:40:00|10973.1|10971.1|10972.1|10970.1|10976.1|10974.1|10971.6|10969.6|9
1672771500000|2023-01-03 18:45:00|10970.6|10968.6|10972.6|10970.6|10972.6|10970.6|10967.6|10965.6|18
1672771800000|2023-01-03 18:50:00|10972.1|10970.1|10977.6|10975.6|10980.1|10978.1|10971.1|10969.1|21
1672772100000|2023-01-03 18:55:00|10977.1|10975.1|10980.6|10978.6|10980.6|10978.6|10976.6|10974.6|7
1672772400000|2023-01-03 19:00:00|10979.6|10977.6|10974.6|10972.6|10981.1|10979.1|10972.6|10970.6|8
1672772700000|2023-01-03 19:05:00|10975.1|10973.1|10978.6|10976.6|10979.6|10977.6|10973.6|10971.6|16
1672773000000|2023-01-03 19:10:00|10978.1|10976.1|10973.1|10971.1|10978.6|10976.6|10967.6|10965.6|14
1672773300000|2023-01-03 19:15:00|10973.6|10971.6|10972.1|10970.1|10975.1|10973.1|10971.6|10969.6|4
1672773600000|2023-01-03 19:20:00|10971.6|10969.6|10971.1|10969.1|10976.1|10974.1|10971.1|10969.1|17
1672773900000|2023-01-03 19:25:00|10971.6|10969.6|10967.1|10965.1|10971.6|10969.6|10965.6|10963.6|14
1672774200000|2023-01-03 19:30:00|10967.6|10965.6|10960.6|10958.6|10968.1|10966.1|10957.1|10955.1|32
1672774500000|2023-01-03 19:35:00|10961.1|10959.1|10963.6|10961.6|10965.6|10963.6|10961.1|10959.1|13
1672774800000|2023-01-03 19:40:00|10963.1|10961.1|10973.1|10971.1|10973.1|10971.1|10961.6|10959.6|42
1672775100000|2023-01-03 19:45:00|10972.6|10970.6|10988.6|10986.6|10990.6|10988.6|10972.6|10970.6|64
1672775400000|2023-01-03 19:50:00|10989.1|10987.1|10981.6|10979.6|10989.1|10987.1|10980.1|10978.1|27
1672775700000|2023-01-03 19:55:00|10982.1|10980.1|10981.6|10979.6|10987.1|10985.1|10980.6|10978.6|18
1672776000000|2023-01-03 20:00:00|10981.1|10979.1|10982.6|10980.6|10986.6|10984.6|10979.6|10977.6|26
1672776300000|2023-01-03 20:05:00|10982.1|10980.1|10979.1|10977.1|10985.6|10983.6|10977.1|10975.1|56
1672776600000|2023-01-03 20:10:00|10979.6|10977.6|10985.6|10983.6|10986.1|10984.1|10979.1|10977.1|12
1672776900000|2023-01-03 20:15:00|10986.1|10984.1|10987.1|10985.1|10990.6|10988.6|10986.1|10984.1|48
1672777200000|2023-01-03 20:20:00|10987.6|10985.6|10980.1|10978.1|10987.6|10985.6|10978.1|10976.1|20
1672777500000|2023-01-03 20:25:00|10979.1|10977.1|10982.1|10980.1|10987.1|10985.1|10978.6|10976.6|42
1672777800000|2023-01-03 20:30:00|10982.6|10980.6|10986.6|10984.6|10988.6|10986.6|10981.1|10979.1|16
1672778100000|2023-01-03 20:35:00|10987.1|10985.1|10986.6|10984.6|10990.6|10988.6|10983.1|10981.1|27
1672778400000|2023-01-03 20:40:00|10987.1|10985.1|10989.6|10987.6|10991.6|10989.6|10986.1|10984.1|25
1672778700000|2023-01-03 20:45:00|10989.1|10987.1|10997.1|10995.1|10998.6|10996.6|10988.1|10986.1|57
1672779000000|2023-01-03 20:50:00|10996.6|10994.6|10997.6|10995.6|10999.6|10997.6|10994.1|10992.1|39
1672779300000|2023-01-03 20:55:00|10997.1|10995.1|11002.4|10996.4|11002.4|10998.6|10991.6|10989.6|72
1672779600000|2023-01-03 21:00:00|11002.3|10996.3|10984.6|10978.6|11002.3|10996.3|10982.6|10976.6|0
1672779900000|2023-01-03 21:05:00|10984.4|10978.4|10988.5|10982.5|10989.4|10983.4|10984.4|10978.4|0
1672780200000|2023-01-03 21:10:00|10988.4|10982.4|10985.6|10979.6|10992.7|10986.7|10985.1|10979.1|0
1672780500000|2023-01-03 21:15:00|10986|10980|10992.3|10986.3|10993.2|10987.2|10985.5|10979.5|0
1672780800000|2023-01-03 21:20:00|10992.7|10986.7|10991.8|10985.8|10993.2|10987.2|10990.5|10984.5|0
1672781100000|2023-01-03 21:25:00|10991.4|10985.4|10991.4|10985.4|10993.2|10987.2|10990.9|10984.9|0
1672781400000|2023-01-03 21:30:00|10991.8|10985.8|10989.8|10983.8|10992.7|10986.7|10989.4|10983.4|0
1672781700000|2023-01-03 21:35:00|10989.4|10983.4|10989.4|10983.4|10991.8|10985.8|10988.9|10982.9|0
1672782000000|2023-01-03 21:40:00|10989.6|10983.6|10989.9|10983.9|10991|10985|10989.4|10983.4|0
1672782300000|2023-01-03 21:45:00|10989.5|10983.5|10993.3|10987.3|10994|10988|10989|10983|0
1672782600000|2023-01-03 21:50:00|10992.8|10986.8|10995.3|10989.3|10995.8|10989.8|10992.8|10986.8|0
1672782900000|2023-01-03 21:55:00|10994.9|10988.9|10993.4|10987.4|10995.8|10989.8|10992.8|10986.8|0
1672783200000|2023-01-03 22:00:00|10993.6|10987.6|10993.4|10987.4|10993.9|10987.9|10993|10987|0
1672783500000|2023-01-03 22:05:00|10993.6|10987.6|10992.5|10986.5|10993.6|10987.6|10992.5|10986.5|0
1672783800000|2023-01-03 22:10:00|10992.1|10986.1|10992.7|10986.7|10992.7|10986.7|10992.1|10986.1|0
1672784100000|2023-01-03 22:15:00|10993|10987|10993|10987|10993|10987|10992.3|10986.3|0
1672784400000|2023-01-03 22:20:00|10992.7|10986.7|10993|10987|10993|10987|10992.5|10986.5|0
1672784700000|2023-01-03 22:25:00|10992.7|10986.7|10992.7|10986.7|10992.7|10986.7|10992.7|10986.7|0
1672785000000|2023-01-03 22:30:00|10992.5|10986.5|10992.5|10986.5|10993|10987|10992.5|10986.5|0
1672785300000|2023-01-03 22:35:00|10993|10987|10992.7|10986.7|10993|10987|10992.7|10986.7|0
1672785600000|2023-01-03 22:40:00|10993|10987|10993|10987|10993|10987|10992.7|10986.7|0
1672785900000|2023-01-03 22:45:00|10992.5|10986.5|10993|10987|10993|10987|10992.3|10986.3|0
1672786500000|2023-01-03 22:55:00|10993.2|10987.2|10993|10987|10993.2|10987.2|10993|10987|0
1672786800000|2023-01-03 23:00:00|10992.9|10986.9|10990.3|10984.3|10993|10987|10985.8|10979.8|0
1672787100000|2023-01-03 23:05:00|10990.1|10984.1|10990.9|10984.9|10991.4|10985.4|10988.9|10982.9|0
1672787400000|2023-01-03 23:10:00|10990.5|10984.5|10987.6|10981.6|10990.5|10984.5|10987.6|10981.6|0
1672787700000|2023-01-03 23:15:00|10987.8|10981.8|10991.8|10985.8|10991.8|10985.8|10987.8|10981.8|0
1672788000000|2023-01-03 23:20:00|10991.9|10985.9|10990.9|10984.9|10993.6|10987.6|10990.3|10984.3|0
1672788300000|2023-01-03 23:25:00|10990.5|10984.5|10993.2|10987.2|10993.4|10987.4|10989.8|10983.8|0
1672788600000|2023-01-03 23:30:00|10993|10987|10989.8|10983.8|10993.4|10987.4|10988.9|10982.9|0
1672788900000|2023-01-03 23:35:00|10989.4|10983.4|10989.8|10983.8|10990.3|10984.3|10988.5|10982.5|0
1672789200000|2023-01-03 23:40:00|10990.3|10984.3|10993.6|10987.6|10994.3|10988.3|10989.4|10983.4|0
1672789500000|2023-01-03 23:45:00|10993.2|10987.2|10994.3|10988.3|10994.8|10988.8|10991.4|10985.4|0
1672789800000|2023-01-03 23:50:00|10994.5|10988.5|10993.6|10987.6|10995.7|10989.7|10993.2|10987.2|0
1672790100000|2023-01-03 23:55:00|10993.2|10987.2|10996.1|10990.1|10996.6|10990.6|10992.7|10986.7|0
1672790400000|2023-01-04 00:00:00|10996.6|10990.6|10996.6|10990.6|10998.1|10992.1|10995.7|10989.7|0
1672790700000|2023-01-04 00:05:00|10996.3|10990.3|10994.8|10988.8|10996.6|10990.6|10993.6|10987.6|0
1672791000000|2023-01-04 00:10:00|10994.7|10988.7|10996.3|10990.3|10997.2|10991.2|10993.6|10987.6|0
1672791300000|2023-01-04 00:15:00|10996.1|10990.1|11000.7|10994.7|11000.7|10994.7|10993.1|10987.1|0
1672791600000|2023-01-04 00:20:00|11002.9|10996.9|11009.5|11003.5|11009.5|11003.5|11000.7|10994.7|0
1672791900000|2023-01-04 00:25:00|11008.4|11002.4|11011.7|11005.7|11011.7|11005.7|11007.3|11001.3|0
1672792200000|2023-01-04 00:30:00|11009.5|11003.5|11005.1|10999.1|11011.7|11005.7|11002.9|10996.9|0
1672792500000|2023-01-04 00:35:00|11007.3|11001.3|10997.4|10991.4|11007.3|11001.3|10996.3|10990.3|0
1672792800000|2023-01-04 00:40:00|10996.3|10990.3|10996.3|10990.3|10997.4|10991.4|10994|10988|0
1672793100000|2023-01-04 00:45:00|10995.2|10989.2|10996.3|10990.3|10998.5|10992.5|10994.1|10988.1|0
1672793400000|2023-01-04 00:50:00|10994.1|10988.1|11002.8|10996.8|11002.8|10996.8|10993|10987|0
1672793700000|2023-01-04 00:55:00|11002.9|10996.9|11000.6|10994.6|11005|10999|11000.6|10994.6|0
1672794000000|2023-01-04 01:00:00|10998.5|10992.5|11009.3|11003.3|11009.3|11003.3|10998.2|10992.2|0
1672794300000|2023-01-04 01:05:00|11008.2|11002.2|11009.4|11003.4|11011.6|11005.6|11004.9|10998.9|0
1672794600000|2023-01-04 01:10:00|11011.5|11005.5|11009.4|11003.4|11011.6|11005.6|11007.2|11001.2|0
1672794900000|2023-01-04 01:15:00|11007.2|11001.2|11009.4|11003.4|11009.4|11003.4|11007.2|11001.2|0
1672795200000|2023-01-04 01:20:00|11008.3|11002.3|11009.4|11003.4|11011.6|11005.6|11007.2|11001.2|0
1672795500000|2023-01-04 01:25:00|11007.2|11001.2|11009.4|11003.4|11011.6|11005.6|11007.2|11001.2|0
1672795800000|2023-01-04 01:30:00|11011.6|11005.6|11011.6|11005.6|11011.6|11005.6|11009.4|11003.4|0
1672796100000|2023-01-04 01:35:00|11009.4|11003.4|11010.6|11004.6|11013.9|11007.9|11009.4|11003.4|0
1672796400000|2023-01-04 01:40:00|11011.7|11005.7|11014|11008|11016.2|11010.2|11009.5|11003.5|0
1672796700000|2023-01-04 01:45:00|11013.9|11007.9|11013.9|11007.9|11014|11008|11009.5|11003.5|0
1672797000000|2023-01-04 01:50:00|11014|11008|11014|11008|11016.1|11010.1|11011.8|11005.8|0
1672797300000|2023-01-04 01:55:00|11013.9|11007.9|11016.1|11010.1|11016.1|11010.1|11013.9|11007.9|0
1672797600000|2023-01-04 02:00:00|11016.2|11010.2|11016.1|11010.1|11016.2|11010.2|11016.1|11010.1|0
1672797900000|2023-01-04 02:05:00|11016.2|11010.2|11018.3|11012.3|11018.3|11012.3|11016.2|11010.2|0
1672798200000|2023-01-04 02:10:00|11016.1|11010.1|11018.3|11012.3|11018.4|11012.4|11016.1|11010.1|0
1672798500000|2023-01-04 02:15:00|11018.4|11012.4|11016.1|11010.1|11018.4|11012.4|11014|11008|0
1672798800000|2023-01-04 02:20:00|11016.2|11010.2|11013.9|11007.9|11016.2|11010.2|11013.9|11007.9|0
1672799100000|2023-01-04 02:25:00|11013.8|11007.8|11011.7|11005.7|11013.9|11007.9|11011.6|11005.6|0
1672799400000|2023-01-04 02:30:00|11011.6|11005.6|11016|11010|11018.2|11012.2|11011.6|11005.6|0
1672799700000|2023-01-04 02:35:00|11013.8|11007.8|11013.7|11007.7|11016|11010|11013.7|11007.7|0
1672800000000|2023-01-04 02:40:00|11012.6|11006.6|11013.7|11007.7|11013.7|11007.7|11012.6|11006.6|0
1672800600000|2023-01-04 02:50:00|11011.5|11005.5|11009.3|11003.3|11011.5|11005.5|11009.3|11003.3|0
1672800900000|2023-01-04 02:55:00|11011.5|11005.5|11007|11001|11011.5|11005.5|11007|11001|0
1672801200000|2023-01-04 03:00:00|11009.2|11003.2|11013.7|11007.7|11013.7|11007.7|11009.2|11003.2|0
1672801500000|2023-01-04 03:05:00|11014.8|11008.8|11020.3|11014.3|11020.3|11014.3|11014.8|11008.8|0
1672801800000|2023-01-04 03:10:00|11019.2|11013.2|11015.9|11009.9|11020.3|11014.3|11015.9|11009.9|0
1672802100000|2023-01-04 03:15:00|11017|11011|11018.2|11012.2|11018.2|11012.2|11015.9|11009.9|0
1672802400000|2023-01-04 03:20:00|11018.1|11012.1|11018.1|11012.1|11018.2|11012.2|11018.1|11012.1|0
1672802700000|2023-01-04 03:25:00|11016|11010|11015.9|11009.9|11016|11010|11015.9|11009.9|0
1672803000000|2023-01-04 03:30:00|11013.8|11007.8|11013.7|11007.7|11015.9|11009.9|11013.7|11007.7|0
1672803300000|2023-01-04 03:35:00|11015.9|11009.9|11010.3|11004.3|11015.9|11009.9|11009.2|11003.2|0
1672803600000|2023-01-04 03:40:00|11009.3|11003.3|11011.4|11005.4|11011.5|11005.5|11009.2|11003.2|0
1672803900000|2023-01-04 03:45:00|11011.5|11005.5|11009.2|11003.2|11011.5|11005.5|11007|11001|0
1672804200000|2023-01-04 03:50:00|11009.1|11003.1|11011.4|11005.4|11013.6|11007.6|11009.1|11003.1|0
1672804500000|2023-01-04 03:55:00|11012.5|11006.5|11018|11012|11018.1|11012.1|11011.4|11005.4|0
1672804800000|2023-01-04 04:00:00|11018.1|11012.1|11020.3|11014.3|11020.3|11014.3|11015.8|11009.8|0
1672805100000|2023-01-04 04:05:00|11018.1|11012.1|11019.2|11013.2|11019.2|11013.2|11018.1|11012.1|0
1672805400000|2023-01-04 04:10:00|11018.1|11012.1|11020.3|11014.3|11020.3|11014.3|11018.1|11012.1|0
1672805700000|2023-01-04 04:15:00|11018.1|11012.1|11020.3|11014.3|11022.5|11016.5|11018.1|11012.1|0
1672806000000|2023-01-04 04:20:00|11022.5|11016.5|11020.3|11014.3|11022.5|11016.5|11020.3|11014.3|0
1672806300000|2023-01-04 04:25:00|11022.5|11016.5|11018.1|11012.1|11022.5|11016.5|11018.1|11012.1|0
1672806600000|2023-01-04 04:30:00|11020.3|11014.3|11022.5|11016.5|11022.5|11016.5|11018.1|11012.1|0
1672806900000|2023-01-04 04:35:00|11022.6|11016.6|11020.4|11014.4|11022.6|11016.6|11020.3|11014.3|0
1672807200000|2023-01-04 04:40:00|11020.3|11014.3|11020.4|11014.4|11022.5|11016.5|11020.3|11014.3|0
1672807500000|2023-01-04 04:45:00|11022.6|11016.6|11020.4|11014.4|11022.6|11016.6|11020.4|11014.4|0
1672808100000|2023-01-04 04:55:00|11020.5|11014.5|11022.7|11016.7|11022.7|11016.7|11020.5|11014.5|0
1672808400000|2023-01-04 05:00:00|11022.6|11016.6|11022.7|11016.7|11024.9|11018.9|11020.5|11014.5|0
1672808700000|2023-01-04 05:05:00|11024.9|11018.9|11024.9|11018.9|11024.9|11018.9|11020.5|11014.5|0
1672809000000|2023-01-04 05:10:00|11024.8|11018.8|11022.6|11016.6|11024.9|11018.9|11022.6|11016.6|0
1672809300000|2023-01-04 05:15:00|11022.7|11016.7|11022.6|11016.6|11024.8|11018.8|11022.6|11016.6|0
1672809600000|2023-01-04 05:20:00|11021.5|11015.5|11020.4|11014.4|11022.6|11016.6|11020.4|11014.4|0
1672809900000|2023-01-04 05:25:00|11020.3|11014.3|11018.1|11012.1|11020.3|11014.3|11018.1|11012.1|0
1672810200000|2023-01-04 05:30:00|11018.2|11012.2|11018.2|11012.2|11018.2|11012.2|11015.9|11009.9|0
1672810500000|2023-01-04 05:35:00|11018.1|11012.1|11018.4|11012.4|11018.5|11012.5|11018.1|11012.1|0
1672810800000|2023-01-04 05:40:00|11018.5|11012.5|11011.9|11005.9|11018.5|11012.5|11011.8|11005.8|0
1672811100000|2023-01-04 05:45:00|11013|11007|11018.5|11012.5|11018.5|11012.5|11011.9|11005.9|0
1672811400000|2023-01-04 05:50:00|11016.3|11010.3|11018.6|11012.6|11018.6|11012.6|11016.3|11010.3|0
1672811700000|2023-01-04 05:55:00|11018.5|11012.5|11018.5|11012.5|11018.5|11012.5|11016.3|11010.3|0
1672812000000|2023-01-04 06:00:00|11019.6|11013.6|11017.3|11011.3|11020.6|11014.6|11016.2|11010.2|0
1672812300000|2023-01-04 06:05:00|11018.4|11012.4|11022.8|11016.8|11022.9|11016.9|11016.1|11010.1|0
1672812600000|2023-01-04 06:10:00|11020.7|11014.7|11016.2|11010.2|11021.8|11015.8|11016.2|11010.2|0
1672812900000|2023-01-04 06:15:00|11016.3|11010.3|11020.6|11014.6|11020.6|11014.6|11016.2|11010.2|0
1672813200000|2023-01-04 06:20:00|11020.5|11014.5|11020.6|11014.6|11022.8|11016.8|11018.4|11012.4|0
1672813500000|2023-01-04 06:25:00|11020.5|11014.5|11020.5|11014.5|11022.7|11016.7|11020.5|11014.5|0
1672813800000|2023-01-04 06:30:00|11020.6|11014.6|11016.2|11010.2|11020.6|11014.6|11016.2|11010.2|0
1672814100000|2023-01-04 06:35:00|11014|11008|11016.1|11010.1|11016.1|11010.1|11013.9|11007.9|0
1672814400000|2023-01-04 06:40:00|11016|11010|11013.7|11007.7|11016|11010|11011.5|11005.5|0
1672814700000|2023-01-04 06:45:00|11015.9|11009.9|11016|11010|11018.2|11012.2|11015.9|11009.9|0
1672815000000|2023-01-04 06:50:00|11016.1|11010.1|11020.5|11014.5|11020.6|11014.6|11016.1|11010.1|0
1672815300000|2023-01-04 06:55:00|11018.4|11012.4|11018.4|11012.4|11019.5|11013.5|11018.4|11012.4|0
1672815600000|2023-01-04 07:00:00|11009.1|11007.1|11005.1|11003.1|11015.6|11013.6|11005.1|11003.1|93
1672815900000|2023-01-04 07:05:00|11005.6|11003.6|10996.1|10994.1|11005.6|11003.6|10996.1|10994.1|95
1672816200000|2023-01-04 07:10:00|10996.6|10994.6|10995.6|10993.6|10997.6|10995.6|10993.1|10991.1|65
1672816500000|2023-01-04 07:15:00|10996.1|10994.1|10998.1|10996.1|10999.1|10997.1|10992.1|10990.1|38
1672816800000|2023-01-04 07:20:00|10997.6|10995.6|11000.1|10998.1|11001.6|10999.6|10996.1|10994.1|22
1672817100000|2023-01-04 07:25:00|10999.6|10997.6|10999.6|10997.6|11000.6|10998.6|10996.1|10994.1|32
1672817400000|2023-01-04 07:30:00|10999.1|10997.1|10997.1|10995.1|11001.1|10999.1|10996.1|10994.1|31
1672817700000|2023-01-04 07:35:00|10997.6|10995.6|10991.1|10989.1|10998.1|10996.1|10988.6|10986.6|53
1672818000000|2023-01-04 07:40:00|10991.6|10989.6|10996.1|10994.1|10996.1|10994.1|10988.6|10986.6|41
1672818300000|2023-01-04 07:45:00|10995.6|10993.6|11004.1|11002.1|11005.1|11003.1|10994.1|10992.1|69
1672818600000|2023-01-04 07:50:00|11003.6|11001.6|10997.6|10995.6|11008.1|11006.1|10997.6|10995.6|33
1672818900000|2023-01-04 07:55:00|10997.1|10995.1|11005.6|11003.6|11013.1|11011.1|10996.6|10994.6|146
1672819200000|2023-01-04 08:00:00|11007.6|11005.6|11031.6|11029.6|11032.1|11030.1|11000.6|10998.6|873
1672819500000|2023-01-04 08:05:00|11032.1|11030.1|11049.1|11047.1|11050.1|11048.1|11027.6|11025.6|460
1672819800000|2023-01-04 08:10:00|11049.6|11047.6|11047.6|11045.6|11056.1|11054.1|11046.6|11044.6|701
1672820100000|2023-01-04 08:15:00|11048.6|11046.6|11065.6|11063.6|11066.1|11064.1|11043.6|11041.6|510
1672820400000|2023-01-04 08:20:00|11066.1|11064.1|11078.1|11076.1|11078.1|11076.1|11063.1|11061.1|473
1672820700000|2023-01-04 08:25:00|11078.6|11076.6|11085.1|11083.1|11085.6|11083.6|11070.6|11068.6|533
1672821000000|2023-01-04 08:30:00|11083.6|11081.6|11090.6|11088.6|11092.1|11090.1|11082.1|11080.1|978
1672821300000|2023-01-04 08:35:00|11091.1|11089.1|11082.1|11080.1|11093.6|11091.6|11076.1|11074.1|656
1672821600000|2023-01-04 08:40:00|11083|11081|11095.5|11093.5|11097|11095|11083|11081|366
1672821900000|2023-01-04 08:45:00|11095|11093|11097|11095|11102.5|11100.5|11092.5|11090.5|344
1672822200000|2023-01-04 08:50:00|11096|11094|11087|11085|11097|11095|11084|11082|560
1672822500000|2023-01-04 08:55:00|11086.5|11084.5|11081|11079|11090.5|11088.5|11080|11078|210
1672822800000|2023-01-04 09:00:00|11080.5|11078.5|11072.5|11070.5|11082|11080|11071.5|11069.5|302
1672823100000|2023-01-04 09:05:00|11073|11071|11060.5|11058.5|11074.5|11072.5|11060|11058|198
1672823400000|2023-01-04 09:10:00|11061|11059|11063.5|11061.5|11072.5|11070.5|11059|11057|237
1672823700000|2023-01-04 09:15:00|11063|11061|11073.5|11071.5|11076|11074|11059|11057|238
1672824000000|2023-01-04 09:20:00|11074|11072|11074|11072|11081.5|11079.5|11071.5|11069.5|275
1672824300000|2023-01-04 09:25:00|11073|11071|11054.5|11052.5|11074.5|11072.5|11054|11052|136
1672824600000|2023-01-04 09:30:00|11054|11052|11062|11060|11068|11066|11050.5|11048.5|285
1672824900000|2023-01-04 09:35:00|11062.5|11060.5|11077|11075|11077.5|11075.5|11062|11060|219
1672825200000|2023-01-04 09:40:00|11076|11074|11078.5|11076.5|11078.5|11076.5|11072|11070|178
1672825500000|2023-01-04 09:45:00|11078|11076|11089.5|11087.5|11090|11088|11075|11073|185
1672825800000|2023-01-04 09:50:00|11090|11088|11078|11076|11090|11088|11074|11072|267
1672826100000|2023-01-04 09:55:00|11077.5|11075.5|11082|11080|11082.5|11080.5|11074|11072|359
1672826400000|2023-01-04 10:00:00|11083|11081|11091|11089|11092|11090|11080|11078|318
1672826700000|2023-01-04 10:05:00|11091.5|11089.5|11094.5|11092.5|11094.5|11092.5|11089|11087|368
1672827000000|2023-01-04 10:10:00|11095|11093|11102|11100|11105|11103|11093.5|11091.5|286
1672827300000|2023-01-04 10:15:00|11102.5|11100.5|11095.5|11093.5|11102.5|11100.5|11089|11087|338
1672827600000|2023-01-04 10:20:00|11096|11094|11097|11095|11101|11099|11095|11093|196
1672827900000|2023-01-04 10:25:00|11096|11094|11095|11093|11100|11098|11094|11092|156
1672828200000|2023-01-04 10:30:00|11095.5|11093.5|11108|11106|11111.5|11109.5|11095.5|11093.5|252
1672828500000|2023-01-04 10:35:00|11107.5|11105.5|11102|11100|11109|11107|11100.5|11098.5|199
1672828800000|2023-01-04 10:40:00|11102.5|11100.5|11102|11100|11111|11109|11100|11098|211
1672829100000|2023-01-04 10:45:00|11101|11099|11102|11100|11104.5|11102.5|11099|11097|138
1672829400000|2023-01-04 10:50:00|11101.5|11099.5|11095.5|11093.5|11102|11100|11094.5|11092.5|161
1672829700000|2023-01-04 10:55:00|11095|11093|11094.5|11092.5|11096|11094|11088|11086|1253
1672830000000|2023-01-04 11:00:00|11096|11094|11104|11102|11105|11103|11094.5|11092.5|124
1672830300000|2023-01-04 11:05:00|11103.5|11101.5|11102|11100|11106.5|11104.5|11101|11099|141
1672830600000|2023-01-04 11:10:00|11101.5|11099.5|11107|11105|11108|11106|11101|11099|145
1672830900000|2023-01-04 11:15:00|11107.5|11105.5|11105|11103|11108|11106|11100.5|11098.5|167
1672831200000|2023-01-04 11:20:00|11104.5|11102.5|11108.5|11106.5|11110|11108|11104|11102|133
1672831500000|2023-01-04 11:25:00|11108|11106|11104|11102|11110|11108|11100|11098|120
1672831800000|2023-01-04 11:30:00|11104.5|11102.5|11109.5|11107.5|11117|11115|11104|11102|284
1672832100000|2023-01-04 11:35:00|11109|11107|11118|11116|11120|11118|11108.5|11106.5|204
1672832400000|2023-01-04 11:40:00|11118.5|11116.5|11114.5|11112.5|11119|11117|11112|11110|170
1672832700000|2023-01-04 11:45:00|11114|11112|11117.5|11115.5|11118|11116|11109|11107|138
1672833000000|2023-01-04 11:50:00|11118|11116|11125.5|11123.5|11126|11124|11117.5|11115.5|162
1672833300000|2023-01-04 11:55:00|11126|11124|11120|11118|11132|11130|11119|11117|711
1672833600000|2023-01-04 12:00:00|11120.5|11118.5|11124|11122|11126|11124|11119|11117|194
1672833900000|2023-01-04 12:05:00|11123.5|11121.5|11119|11117|11125|11123|11118|11116|244
1672834200000|2023-01-04 12:10:00|11119.5|11117.5|11131|11129|11131.5|11129.5|11119|11117|141
1672834500000|2023-01-04 12:15:00|11130.5|11128.5|11126.5|11124.5|11133|11131|11125.5|11123.5|189
1672834800000|2023-01-04 12:20:00|11127|11125|11117|11115|11130.5|11128.5|11117|11115|309
1672835100000|2023-01-04 12:25:00|11116.5|11114.5|11119|11117|11124|11122|11116|11114|118
1672835400000|2023-01-04 12:30:00|11118.5|11116.5|11120.5|11118.5|11123|11121|11116.5|11114.5|347
1672835700000|2023-01-04 12:35:00|11121|11119|11121|11119|11123|11121|11117.5|11115.5|129
1672836000000|2023-01-04 12:40:00|11120.5|11118.5|11117|11115|11122|11120|11116|11114|170
1672836300000|2023-01-04 12:45:00|11117.5|11115.5|11108.5|11106.5|11119.5|11117.5|11108|11106|371
1672836600000|2023-01-04 12:50:00|11109|11107|11107|11105|11109|11107|11099.5|11097.5|209
1672836900000|2023-01-04 12:55:00|11107.5|11105.5|11099.4|11097.4|11109|11107|11098.9|11096.9|286
1672837200000|2023-01-04 13:00:00|11099.9|11097.9|11103.9|11101.9|11103.9|11101.9|11091.9|11089.9|238
1672837500000|2023-01-04 13:05:00|11103.4|11101.4|11100.4|11098.4|11103.9|11101.9|11091.9|11089.9|240
1672837800000|2023-01-04 13:10:00|11100.9|11098.9|11100.4|11098.4|11103.4|11101.4|11096.9|11094.9|163
1672838100000|2023-01-04 13:15:00|11099.9|11097.9|11104.9|11102.9|11105.9|11103.9|11097.9|11095.9|183
1672838400000|2023-01-04 13:20:00|11104.4|11102.4|11111.9|11109.9|11112.9|11110.9|11103.9|11101.9|254
1672838700000|2023-01-04 13:25:00|11111.4|11109.4|11110.9|11108.9|11113.9|11111.9|11106.4|11104.4|168
1672839000000|2023-01-04 13:30:00|11110.4|11108.4|11109.9|11107.9|11112.9|11110.9|11108.9|11106.9|253
1672839300000|2023-01-04 13:35:00|11109.4|11107.4|11113.9|11111.9|11114.9|11112.9|11105.9|11103.9|158
1672839600000|2023-01-04 13:40:00|11113.4|11111.4|11117.9|11115.9|11118.9|11116.9|11112.4|11110.4|162
1672839900000|2023-01-04 13:45:00|11117.4|11115.4|11118.9|11116.9|11118.9|11116.9|11111.9|11109.9|161
1672840200000|2023-01-04 13:50:00|11119.4|11117.4|11119.9|11117.9|11121.9|11119.9|11116.9|11114.9|257
1672840500000|2023-01-04 13:55:00|11118.9|11116.9|11124.9|11122.9|11124.9|11122.9|11117.9|11115.9|184
1672840800000|2023-01-04 14:00:00|11122.9|11120.9|11118.9|11116.9|11125.9|11123.9|11117.9|11115.9|249
1672841100000|2023-01-04 14:05:00|11118.4|11116.4|11122.9|11120.9|11123.9|11121.9|11114.9|11112.9|164
1672841400000|2023-01-04 14:10:00|11123.4|11121.4|11131.9|11129.9|11131.9|11129.9|11120.9|11118.9|510
1672841700000|2023-01-04 14:15:00|11131.4|11129.4|11130.4|11128.4|11135.4|11133.4|11127.9|11125.9|319
1672842000000|2023-01-04 14:20:00|11130.9|11128.9|11126.9|11124.9|11130.9|11128.9|11124.9|11122.9|229
1672842300000|2023-01-04 14:25:00|11126.4|11124.4|11123.4|11121.4|11127.9|11125.9|11122.9|11120.9|240
1672842600000|2023-01-04 14:30:00|11122.9|11120.9|11113.9|11111.9|11126.9|11124.9|11112.9|11110.9|581
1672842900000|2023-01-04 14:35:00|11113.4|11111.4|11122.9|11120.9|11126.9|11124.9|11113.4|11111.4|352
1672843200000|2023-01-04 14:40:00|11123.4|11121.4|11122.9|11120.9|11133.4|11131.4|11120.9|11118.9|273
1672843500000|2023-01-04 14:45:00|11123.4|11121.4|11124.9|11122.9|11129.9|11127.9|11122.4|11120.4|229
1672843800000|2023-01-04 14:50:00|11125.4|11123.4|11127.9|11125.9|11130.9|11128.9|11121.9|11119.9|242
1672844100000|2023-01-04 14:55:00|11128.4|11126.4|11119.9|11117.9|11131.4|11129.4|11118.4|11116.4|205
1672844400000|2023-01-04 15:00:00|11112.9|11110.9|11099.9|11097.9|11127.4|11125.4|11097.4|11095.4|741
1672844700000|2023-01-04 15:05:00|11100.4|11098.4|11095.4|11093.4|11101.9|11099.9|11086.9|11084.9|311
1672845000000|2023-01-04 15:10:00|11094.5|11092.5|11102.5|11100.5|11103|11101|11084.5|11082.5|323
1672845300000|2023-01-04 15:15:00|11103|11101|11110|11108|11111|11109|11095|11093|200
1672845600000|2023-01-04 15:20:00|11110.5|11108.5|11107|11105|11113|11111|11102|11100|240
1672845900000|2023-01-04 15:25:00|11106.5|11104.5|11117.5|11115.5|11117.5|11115.5|11105|11103|240
1672846200000|2023-01-04 15:30:00|11117|11115|11119.5|11117.5|11122|11120|11111|11109|329
1672846500000|2023-01-04 15:35:00|11119|11117|11114|11112|11123|11121|11112.5|11110.5|157
1672846800000|2023-01-04 15:40:00|11113.5|11111.5|11123|11121|11124|11122|11109.5|11107.5|212
1672847100000|2023-01-04 15:45:00|11122.5|11120.5|11131.5|11129.5|11132|11130|11122.5|11120.5|339
1672847400000|2023-01-04 15:50:00|11131|11129|11124|11122|11132|11130|11122|11120|153
1672847700000|2023-01-04 15:55:00|11123.5|11121.5|11133.5|11131.5|11133.5|11131.5|11122|11120|242
1672848000000|2023-01-04 16:00:00|11133|11131|11134|11132|11139|11137|11132.5|11130.5|330
1672848300000|2023-01-04 16:05:00|11133.5|11131.5|11126|11124|11136|11134|11125|11123|521
1672848600000|2023-01-04 16:10:00|11125.5|11123.5|11126|11124|11130|11128|11124|11122|277
1672848900000|2023-01-04 16:15:00|11125.5|11123.5|11129|11127|11130.5|11128.5|11123|11121|524
1672849200000|2023-01-04 16:20:00|11130|11128|11134.5|11132.5|11138|11136|11130|11128|1912
1672849500000|2023-01-04 16:25:00|11135|11133|11143|11141|11143|11141|11130.5|11128.5|1640
1672849800000|2023-01-04 16:30:00|11141|11139|11151|11149|11158|11156|11140|11138|969
1672850100000|2023-01-04 16:35:00|11151.5|11149.5|11158.5|11156.5|11161|11159|11151|11149|279
1672850400000|2023-01-04 16:40:00|11158|11156|11161|11159|11163|11161|11155.5|11153.5|180
1672850700000|2023-01-04 16:45:00|11160.5|11158.5|11160|11158|11163|11161|11157|11155|90
1672851000000|2023-01-04 16:50:00|11160.5|11158.5|11157|11155|11161.5|11159.5|11156.5|11154.5|40
1672851300000|2023-01-04 16:55:00|11158|11156|11159|11157|11164.5|11162.5|11156.5|11154.5|160
1672851600000|2023-01-04 17:00:00|11160|11158|11162|11160|11162.5|11160.5|11157|11155|63
1672851900000|2023-01-04 17:05:00|11161.5|11159.5|11158.5|11156.5|11162|11160|11157.5|11155.5|23
1672852200000|2023-01-04 17:10:00|11158|11156|11157|11155|11160|11158|11157|11155|7
1672852500000|2023-01-04 17:15:00|11157.5|11155.5|11159.5|11157.5|11162|11160|11157|11155|29
1672852800000|2023-01-04 17:20:00|11159|11157|11163.5|11161.5|11164.5|11162.5|11158.5|11156.5|28
1672853100000|2023-01-04 17:25:00|11163|11161|11161|11159|11164|11162|11159.5|11157.5|51
1672853400000|2023-01-04 17:30:00|11160.5|11158.5|11162.5|11160.5|11165|11163|11160|11158|12
1672853700000|2023-01-04 17:35:00|11162|11160|11162|11160|11163.5|11161.5|11160|11158|4
1672854000000|2023-01-04 17:40:00|11163.5|11161.5|11163.5|11161.5|11166|11164|11162.5|11160.5|9
1672854300000|2023-01-04 17:45:00|11163|11161|11160.5|11158.5|11164.5|11162.5|11159|11157|7
1672854600000|2023-01-04 17:50:00|11161|11159|11164.5|11162.5|11166|11164|11159|11157|73
1672854900000|2023-01-04 17:55:00|11164|11162|11157.5|11155.5|11164|11162|11156|11154|19
1672855200000|2023-01-04 18:00:00|11156.5|11154.5|11158|11156|11158|11156|11148.5|11146.5|32
1672855500000|2023-01-04 18:05:00|11157.5|11155.5|11158|11156|11158|11156|11156|11154|9
1672855800000|2023-01-04 18:10:00|11157.5|11155.5|11159|11157|11163|11161|11157.5|11155.5|39
1672856100000|2023-01-04 18:15:00|11158.5|11156.5|11161.5|11159.5|11162|11160|11157|11155|17
1672856400000|2023-01-04 18:20:00|11161|11159|11163|11161|11163.5|11161.5|11160.5|11158.5|10
1672856700000|2023-01-04 18:25:00|11163.5|11161.5|11157|11155|11163.5|11161.5|11157|11155|16
1672857000000|2023-01-04 18:30:00|11158|11156|11162|11160|11164|11162|11158|11156|32
1672857300000|2023-01-04 18:35:00|11161.5|11159.5|11161.5|11159.5|11162.5|11160.5|11160|11158|20
1672857600000|2023-01-04 18:40:00|11161|11159|11159.5|11157.5|11162.5|11160.5|11159.5|11157.5|35
1672857900000|2023-01-04 18:45:00|11157|11155|11160|11158|11163|11161|11157|11155|33
1672858200000|2023-01-04 18:50:00|11161|11159|11160|11158|11161|11159|11159|11157|12
1672858500000|2023-01-04 18:55:00|11159.5|11157.5|11153.5|11151.5|11164|11162|11152|11150|40
1672858800000|2023-01-04 19:00:00|11154|11152|11147.5|11145.5|11169.5|11167.5|11139|11137|79
1672859100000|2023-01-04 19:05:00|11148|11146|11139.5|11137.5|11159.5|11157.5|11137.5|11135.5|22
1672859400000|2023-01-04 19:10:00|11140|11138|11145|11143|11146|11144|11133.5|11131.5|35
1672859700000|2023-01-04 19:15:00|11144.5|11142.5|11155.5|11153.5|11157|11155|11144.5|11142.5|38
1672860000000|2023-01-04 19:20:00|11155|11153|11138.5|11136.5|11156|11154|11136|11134|65
1672860300000|2023-01-04 19:25:00|11138|11136|11116.5|11114.5|11138|11136|11113.5|11111.5|60
1672860600000|2023-01-04 19:30:00|11116|11114|11127.5|11125.5|11129.5|11127.5|11113.5|11111.5|31
1672860900000|2023-01-04 19:35:00|11128|11126|11126|11124|11131.5|11129.5|11122.5|11120.5|25
1672861200000|2023-01-04 19:40:00|11125.5|11123.5|11133.5|11131.5|11136|11134|11121.5|11119.5|48
1672861500000|2023-01-04 19:45:00|11134|11132|11132.5|11130.5|11138|11136|11131.5|11129.5|25
1672861800000|2023-01-04 19:50:00|11132|11130|11133.5|11131.5|11135|11133|11127|11125|41
1672862100000|2023-01-04 19:55:00|11134|11132|11146|11144|11146.5|11144.5|11132.5|11130.5|36
1672862400000|2023-01-04 20:00:00|11146.5|11144.5|11150.5|11148.5|11157.5|11155.5|11145.5|11143.5|70
1672862700000|2023-01-04 20:05:00|11151|11149|11148|11146|11151.5|11149.5|11141.5|11139.5|16
1672863000000|2023-01-04 20:10:00|11148.5|11146.5|11150|11148|11152.5|11150.5|11144.5|11142.5|38
1672863300000|2023-01-04 20:15:00|11149.5|11147.5|11151|11149|11153|11151|11149|11147|7
1672863600000|2023-01-04 20:20:00|11150.5|11148.5|11141.5|11139.5|11150.5|11148.5|11139|11137|72
1672863900000|2023-01-04 20:25:00|11141|11139|11141|11139|11146.5|11144.5|11138|11136|25
1672864200000|2023-01-04 20:30:00|11140.5|11138.5|11132.5|11130.5|11144|11142|11129.5|11127.5|47
1672864500000|2023-01-04 20:35:00|11133|11131|11129.5|11127.5|11134.5|11132.5|11124|11122|23
1672864800000|2023-01-04 20:40:00|11129|11127|11121.5|11119.5|11129.5|11127.5|11119.5|11117.5|24
1672865100000|2023-01-04 20:45:00|11121|11119|11127|11125|11127|11125|11118.5|11116.5|35
1672865400000|2023-01-04 20:50:00|11129.5|11127.5|11139|11137|11140|11138|11127|11125|29
1672865700000|2023-01-04 20:55:00|11140|11138|11152.3|11146.3|11154.5|11151|11139.5|11137.5|43
1672866000000|2023-01-04 21:00:00|11151.5|11145.5|11151.5|11145.5|11153|11147|11143.7|11137.7|0
1672866300000|2023-01-04 21:05:00|11151|11145|11151.5|11145.5|11155|11149|11150.1|11144.1|0
1672866600000|2023-01-04 21:10:00|11151|11145|11148.1|11142.1|11152.6|11146.6|11148.1|11142.1|0
1672866900000|2023-01-04 21:15:00|11148.2|11142.2|11151.5|11145.5|11151.5|11145.5|11148.1|11142.1|0
1672867200000|2023-01-04 21:20:00|11151|11145|11148.6|11142.6|11151|11145|11148.6|11142.6|0
1672867500000|2023-01-04 21:25:00|11148.1|11142.1|11145.3|11139.3|11148.1|11142.1|11144.4|11138.4|0
1672867800000|2023-01-04 21:30:00|11145.2|11139.2|11141.3|11135.3|11145.7|11139.7|11141.3|11135.3|0
1672868100000|2023-01-04 21:35:00|11141.2|11135.2|11141.1|11135.1|11141.5|11135.5|11139.7|11133.7|0
1672868400000|2023-01-04 21:40:00|11140.6|11134.6|11141.1|11135.1|11142.6|11136.6|11140.2|11134.2|0
1672868700000|2023-01-04 21:45:00|11140.9|11134.9|11141.1|11135.1|11142.4|11136.4|11140.6|11134.6|0
1672869000000|2023-01-04 21:50:00|11141.5|11135.5|11142.2|11136.2|11142.2|11136.2|11140.6|11134.6|0
1672869300000|2023-01-04 21:55:00|11141.5|11135.5|11145.2|11139.2|11146.1|11140.1|11141.5|11135.5|0
1672869600000|2023-01-04 22:00:00|11144.9|11138.9|11144.3|11138.3|11144.9|11138.9|11143.6|11137.6|0
1672869900000|2023-01-04 22:05:00|11144.5|11138.5|11146.3|11140.3|11146.3|11140.3|11143.4|11137.4|0
1672870200000|2023-01-04 22:10:00|11146.7|11140.7|11146.7|11140.7|11147.2|11141.2|11145.6|11139.6|0
1672870500000|2023-01-04 22:15:00|11146.1|11140.1|11146.9|11140.9|11146.9|11140.9|11146.1|11140.1|0
1672870800000|2023-01-04 22:20:00|11146.7|11140.7|11150|11144|11150.6|11144.6|11146.7|11140.7|0
1672871100000|2023-01-04 22:25:00|11149.7|11143.7|11150.4|11144.4|11150.6|11144.6|11149.5|11143.5|0
1672871400000|2023-01-04 22:30:00|11150.6|11144.6|11150.6|11144.6|11150.6|11144.6|11150.6|11144.6|0
1672871700000|2023-01-04 22:35:00|11150.4|11144.4|11149.1|11143.1|11150.4|11144.4|11149.1|11143.1|0
1672872000000|2023-01-04 22:40:00|11149.5|11143.5|11149.3|11143.3|11149.5|11143.5|11149.1|11143.1|0
1672872300000|2023-01-04 22:45:00|11149.5|11143.5|11149.7|11143.7|11149.7|11143.7|11149.3|11143.3|0
1672872600000|2023-01-04 22:50:00|11149.8|11143.8|11149.5|11143.5|11150.2|11144.2|11149.3|11143.3|0
1672872900000|2023-01-04 22:55:00|11150|11144|11147.5|11141.5|11150|11144|11147.5|11141.5|0
1672873200000|2023-01-04 23:00:00|11147.4|11141.4|11145.3|11139.3|11149.3|11143.3|11144.4|11138.4|0
1672873500000|2023-01-04 23:05:00|11144.8|11138.8|11148.2|11142.2|11148.2|11142.2|11143.7|11137.7|0
1672873800000|2023-01-04 23:10:00|11147.7|11141.7|11146.2|11140.2|11148|11142|11144.8|11138.8|0
1672874100000|2023-01-04 23:15:00|11146.4|11140.4|11148.2|11142.2|11148.6|11142.6|11146.2|11140.2|0
1672874400000|2023-01-04 23:20:00|11148|11142|11147.3|11141.3|11148.2|11142.2|11144.8|11138.8|0
1672874700000|2023-01-04 23:25:00|11147.7|11141.7|11149.1|11143.1|11149.1|11143.1|11147.3|11141.3|0
1672875000000|2023-01-04 23:30:00|11149.3|11143.3|11152|11146|11152.6|11146.6|11149.1|11143.1|0
1672875300000|2023-01-04 23:35:00|11152.4|11146.4|11154.4|11148.4|11154.4|11148.4|11150.2|11144.2|0
1672875600000|2023-01-04 23:40:00|11154|11148|11154|11148|11154.4|11148.4|11153.5|11147.5|0
1672875900000|2023-01-04 23:45:00|11153.5|11147.5|11154|11148|11154.4|11148.4|11153.5|11147.5|0
1672876200000|2023-01-04 23:50:00|11153.5|11147.5|11154.4|11148.4|11154.4|11148.4|11153.5|11147.5|0
1672876500000|2023-01-04 23:55:00|11154.2|11148.2|11148.6|11142.6|11154.2|11148.2|11148.6|11142.6|0
1672876800000|2023-01-05 00:00:00|11148.8|11142.8|11146.4|11140.4|11150.2|11144.2|11146.2|11140.2|0
1672877100000|2023-01-05 00:05:00|11146.2|11140.2|11146.6|11140.6|11147.7|11141.7|11145.3|11139.3|0
1672877400000|2023-01-05 00:10:00|11146.2|11140.2|11148.8|11142.8|11153.1|11147.1|11145.3|11139.3|0
1672877700000|2023-01-05 00:15:00|11148.6|11142.6|11159.9|11153.9|11162|11156|11148.6|11142.6|0
1672878000000|2023-01-05 00:20:00|11161|11155|11153.4|11147.4|11162.1|11156.1|11153.4|11147.4|0
1672878300000|2023-01-05 00:25:00|11151.2|11145.2|11149.1|11143.1|11151.3|11145.3|11149.1|11143.1|0
1672878600000|2023-01-05 00:30:00|11147|11141|11144.8|11138.8|11147|11141|11142.6|11136.6|0
1672878900000|2023-01-05 00:35:00|11143.7|11137.7|11141.5|11135.5|11144.8|11138.8|11140.4|11134.4|0
1672879200000|2023-01-05 00:40:00|11142.6|11136.6|11137.1|11131.1|11142.6|11136.6|11137.1|11131.1|0
1672879500000|2023-01-05 00:45:00|11136|11130|11136.1|11130.1|11136.1|11130.1|11136|11130|0
1672879800000|2023-01-05 00:50:00|11136|11130|11136.1|11130.1|11136.1|11130.1|11133.9|11127.9|0
1672880100000|2023-01-05 00:55:00|11133.9|11127.9|11133.9|11127.9|11136.1|11130.1|11133.9|11127.9|0
1672880400000|2023-01-05 01:00:00|11131.7|11125.7|11133.9|11127.9|11136.1|11130.1|11129.5|11123.5|0
1672880700000|2023-01-05 01:05:00|11136.1|11130.1|11140.5|11134.5|11140.5|11134.5|11136.1|11130.1|0
1672881000000|2023-01-05 01:10:00|11141.5|11135.5|11139.4|11133.4|11142.7|11136.7|11139.4|11133.4|0
1672881300000|2023-01-05 01:15:00|11138.3|11132.3|11140.5|11134.5|11140.5|11134.5|11136.1|11130.1|0
1672881600000|2023-01-05 01:20:00|11138.3|11132.3|11140.6|11134.6|11142.8|11136.8|11138.3|11132.3|0
1672881900000|2023-01-05 01:25:00|11140.5|11134.5|11140.5|11134.5|11142.7|11136.7|11139.5|11133.5|0
1672882200000|2023-01-05 01:30:00|11139.4|11133.4|11138.4|11132.4|11140.6|11134.6|11136.1|11130.1|0
1672882500000|2023-01-05 01:35:00|11140.5|11134.5|11136.1|11130.1|11140.5|11134.5|11136.1|11130.1|0
1672882800000|2023-01-05 01:40:00|11138.3|11132.3|11138.3|11132.3|11140.5|11134.5|11137.2|11131.2|0
1672883100000|2023-01-05 01:45:00|11138.4|11132.4|11142.7|11136.7|11142.7|11136.7|11138.3|11132.3|0
1672883400000|2023-01-05 01:50:00|11140.6|11134.6|11136.2|11130.2|11142.7|11136.7|11136.1|11130.1|0
1672883700000|2023-01-05 01:55:00|11136.1|11130.1|11136.1|11130.1|11136.1|11130.1|11133.9|11127.9|0
1672884000000|2023-01-05 02:00:00|11136|11130|11127.1|11121.1|11136.1|11130.1|11127.1|11121.1|0
1672884300000|2023-01-05 02:05:00|11125|11119|11120.4|11114.4|11127.2|11121.2|11120.4|11114.4|0
1672884600000|2023-01-05 02:10:00|11120.5|11114.5|11118.1|11112.1|11120.5|11114.5|11116|11110|0
1672884900000|2023-01-05 02:15:00|11116|11110|11120.3|11114.3|11120.4|11114.4|11113.8|11107.8|0
1672885200000|2023-01-05 02:20:00|11120.4|11114.4|11118.2|11112.2|11120.4|11114.4|11115.9|11109.9|0
1672885500000|2023-01-05 02:25:00|11118.1|11112.1|11115.9|11109.9|11118.2|11112.2|11113.7|11107.7|0
1672885800000|2023-01-05 02:30:00|11115.8|11109.8|11118.1|11112.1|11120.2|11114.2|11113.7|11107.7|0
1672886100000|2023-01-05 02:35:00|11118.2|11112.2|11118.2|11112.2|11118.2|11112.2|11115.9|11109.9|0
1672886400000|2023-01-05 02:40:00|11118.1|11112.1|11120.4|11114.4|11120.4|11114.4|11116|11110|0
1672886700000|2023-01-05 02:45:00|11122.6|11116.6|11120.4|11114.4|11122.6|11116.6|11120.4|11114.4|0
1672887000000|2023-01-05 02:50:00|11120.5|11114.5|11122.6|11116.6|11122.6|11116.6|11120.4|11114.4|0
1672887300000|2023-01-05 02:55:00|11120.5|11114.5|11116.1|11110.1|11122.6|11116.6|11116.1|11110.1|0
1672887600000|2023-01-05 03:00:00|11117.2|11111.2|11116.1|11110.1|11118.3|11112.3|11115|11109|0
1672887900000|2023-01-05 03:05:00|11116|11110|11120.5|11114.5|11120.5|11114.5|11113.9|11107.9|0
1672888200000|2023-01-05 03:10:00|11118.3|11112.3|11121.6|11115.6|11122.7|11116.7|11118.3|11112.3|0
1672888500000|2023-01-05 03:15:00|11122.7|11116.7|11124.9|11118.9|11124.9|11118.9|11120.5|11114.5|0
1672888800000|2023-01-05 03:20:00|11123.8|11117.8|11120.5|11114.5|11124.9|11118.9|11120.5|11114.5|0
1672889100000|2023-01-05 03:25:00|11120.4|11114.4|11118.3|11112.3|11120.5|11114.5|11118.2|11112.2|0
1672889400000|2023-01-05 03:30:00|11119.4|11113.4|11120.5|11114.5|11122.7|11116.7|11119.4|11113.4|0
1672889700000|2023-01-05 03:35:00|11120.4|11114.4|11122.7|11116.7|11122.7|11116.7|11118.2|11112.2|0
1672890000000|2023-01-05 03:40:00|11120.5|11114.5|11118.3|11112.3|11120.5|11114.5|11118.3|11112.3|0
1672890300000|2023-01-05 03:45:00|11120.5|11114.5|11120.5|11114.5|11120.5|11114.5|11118.3|11112.3|0
1672890600000|2023-01-05 03:50:00|11120.4|11114.4|11118.3|11112.3|11120.5|11114.5|11116|11110|0
1672890900000|2023-01-05 03:55:00|11118.2|11112.2|11118.3|11112.3|11120.5|11114.5|11116.1|11110.1|0
1672891200000|2023-01-05 04:00:00|11118.4|11112.4|11120.6|11114.6|11122.8|11116.8|11118.3|11112.3|0
1672891500000|2023-01-05 04:05:00|11118.4|11112.4|11114.1|11108.1|11118.4|11112.4|11114.1|11108.1|0
1672891800000|2023-01-05 04:10:00|11116.2|11110.2|11116.3|11110.3|11116.3|11110.3|11114.1|11108.1|0
1672892100000|2023-01-05 04:15:00|11118.4|11112.4|11120.7|11114.7|11120.7|11114.7|11118.4|11112.4|0
1672892400000|2023-01-05 04:20:00|11122.8|11116.8|11129.4|11123.4|11131.5|11125.5|11122.8|11116.8|0
1672892700000|2023-01-05 04:25:00|11131.6|11125.6|11133.8|11127.8|11133.8|11127.8|11130.5|11124.5|0
1672893000000|2023-01-05 04:30:00|11136|11130|11136.1|11130.1|11136.1|11130.1|11133.8|11127.8|0
1672893300000|2023-01-05 04:35:00|11138.2|11132.2|11133.9|11127.9|11138.3|11132.3|11133.9|11127.9|0
1672893600000|2023-01-05 04:40:00|11136.1|11130.1|11140.5|11134.5|11140.5|11134.5|11133.9|11127.9|0
1672893900000|2023-01-05 04:45:00|11138.3|11132.3|11138.3|11132.3|11138.3|11132.3|11137.2|11131.2|0
1672894200000|2023-01-05 04:50:00|11137.2|11131.2|11136.1|11130.1|11138.3|11132.3|11133.9|11127.9|0
1672894500000|2023-01-05 04:55:00|11133.9|11127.9|11136.1|11130.1|11138.3|11132.3|11133.9|11127.9|0
1672894800000|2023-01-05 05:00:00|11136.2|11130.2|11136.2|11130.2|11138.3|11132.3|11136.1|11130.1|0
1672895100000|2023-01-05 05:05:00|11136.1|11130.1|11136.2|11130.2|11136.2|11130.2|11134|11128|0
1672895400000|2023-01-05 05:10:00|11138.4|11132.4|11138.4|11132.4|11138.4|11132.4|11138.4|11132.4|0
1672895700000|2023-01-05 05:15:00|11137.3|11131.3|11136.1|11130.1|11138.4|11132.4|11134|11128|0
1672896000000|2023-01-05 05:20:00|11133.9|11127.9|11136|11130|11136.1|11130.1|11133.9|11127.9|0
1672896300000|2023-01-05 05:25:00|11136.1|11130.1|11133.9|11127.9|11136.1|11130.1|11133.8|11127.8|0
1672896600000|2023-01-05 05:30:00|11136.1|11130.1|11136.1|11130.1|11136.1|11130.1|11133.9|11127.9|0
1672896900000|2023-01-05 05:35:00|11134|11128|11136.1|11130.1|11136.1|11130.1|11133.9|11127.9|0
1672897200000|2023-01-05 05:40:00|11136.2|11130.2|11138.3|11132.3|11138.3|11132.3|11136.1|11130.1|0
1672897500000|2023-01-05 05:45:00|11136.1|11130.1|11138.2|11132.2|11138.3|11132.3|11136|11130|0
1672897800000|2023-01-05 05:50:00|11137.2|11131.2|11136|11130|11138.2|11132.2|11136|11130|0
1672898100000|2023-01-05 05:55:00|11138.2|11132.2|11138.3|11132.3|11138.3|11132.3|11136|11130|0
1672898400000|2023-01-05 06:00:00|11140.4|11134.4|11138.2|11132.2|11140.4|11134.4|11137|11131|0
1672898700000|2023-01-05 06:05:00|11139.2|11133.2|11140.4|11134.4|11140.4|11134.4|11135.9|11129.9|0
1672899000000|2023-01-05 06:10:00|11138.2|11132.2|11140.5|11134.5|11140.5|11134.5|11138.2|11132.2|0
1672899300000|2023-01-05 06:15:00|11140.4|11134.4|11136.1|11130.1|11140.5|11134.5|11136.1|11130.1|0
1672899600000|2023-01-05 06:20:00|11135.9|11129.9|11135.9|11129.9|11138.1|11132.1|11135.9|11129.9|0
1672899900000|2023-01-05 06:25:00|11137|11131|11135.9|11129.9|11137|11131|11135.8|11129.8|0
1672900200000|2023-01-05 06:30:00|11133.7|11127.7|11129.4|11123.4|11133.7|11127.7|11127.2|11121.2|0
1672900500000|2023-01-05 06:35:00|11129.3|11123.3|11129.4|11123.4|11130.4|11124.4|11129.3|11123.3|0
1672900800000|2023-01-05 06:40:00|11131.6|11125.6|11129.4|11123.4|11131.6|11125.6|11129.4|11123.4|0
1672901100000|2023-01-05 06:45:00|11129.3|11123.3|11129.3|11123.3|11129.3|11123.3|11127.1|11121.1|0
1672901400000|2023-01-05 06:50:00|11128.2|11122.2|11118.3|11112.3|11129.4|11123.4|11118.3|11112.3|0
1672901700000|2023-01-05 06:55:00|11119.4|11113.4|11118.3|11112.3|11120.5|11114.5|11118.2|11112.2|0
1672902000000|2023-01-05 07:00:00|11119|11117|11125|11123|11127|11125|11117.5|11115.5|90
1672902300000|2023-01-05 07:05:00|11125.5|11123.5|11131.5|11129.5|11135.5|11133.5|11125.5|11123.5|56
1672902600000|2023-01-05 07:10:00|11132.5|11130.5|11129.5|11127.5|11133|11131|11124.5|11122.5|43
1672902900000|2023-01-05 07:15:00|11129|11127|11129.5|11127.5|11132.5|11130.5|11127.5|11125.5|21
1672903200000|2023-01-05 07:20:00|11130|11128|11130|11128|11132.5|11130.5|11126.5|11124.5|16
1672903500000|2023-01-05 07:25:00|11129.5|11127.5|11122.5|11120.5|11129.5|11127.5|11122.5|11120.5|11
1672903800000|2023-01-05 07:30:00|11123|11121|11117|11115|11128|11126|11114.5|11112.5|63
1672904100000|2023-01-05 07:35:00|11117.5|11115.5|11120.5|11118.5|11122.5|11120.5|11117.5|11115.5|15
1672904400000|2023-01-05 07:40:00|11120|11118|11122.5|11120.5|11125.5|11123.5|11120|11118|7
1672904700000|2023-01-05 07:45:00|11122|11120|11113.5|11111.5|11122|11120|11113.5|11111.5|22
1672905000000|2023-01-05 07:50:00|11114|11112|11117.5|11115.5|11118.5|11116.5|11113|11111|16
1672905300000|2023-01-05 07:55:00|11118|11116|11103|11101|11118|11116|11103|11101|83
1672905600000|2023-01-05 08:00:00|11108.5|11106.5|11089.5|11087.5|11109.5|11107.5|11082.5|11080.5|1251
1672905900000|2023-01-05 08:05:00|11090.5|11088.5|11101.5|11099.5|11103.5|11101.5|11088|11086|649
1672906200000|2023-01-05 08:10:00|11100.5|11098.5|11097|11095|11103|11101|11091.5|11089.5|293
1672906500000|2023-01-05 08:15:00|11097.5|11095.5|11085|11083|11100.5|11098.5|11085|11083|315
1672906800000|2023-01-05 08:20:00|11085.5|11083.5|11073|11071|11087.5|11085.5|11071|11069|310
1672907100000|2023-01-05 08:25:00|11072|11070|11075|11073|11082.5|11080.5|11070.5|11068.5|413
1672907400000|2023-01-05 08:30:00|11074.5|11072.5|11071.5|11069.5|11082.5|11080.5|11068.5|11066.5|331
1672907700000|2023-01-05 08:35:00|11071|11069|11064|11062|11072|11070|11058|11056|250
1672908000000|2023-01-05 08:40:00|11064.7|11062.7|11078.7|11076.7|11079.7|11077.7|11063.7|11061.7|300
1672908300000|2023-01-05 08:45:00|11077.7|11075.7|11074.2|11072.2|11085.2|11083.2|11071.2|11069.2|279
1672908600000|2023-01-05 08:50:00|11073.7|11071.7|11087.2|11085.2|11087.2|11085.2|11073.2|11071.2|356
1672908900000|2023-01-05 08:55:00|11086.7|11084.7|11095.2|11093.2|11097.7|11095.7|11084.2|11082.2|513
1672909200000|2023-01-05 09:00:00|11095.7|11093.7|11092.7|11090.7|11098.7|11096.7|11088.7|11086.7|260
1672909500000|2023-01-05 09:05:00|11092.2|11090.2|11077.7|11075.7|11094.7|11092.7|11077.2|11075.2|163
1672909800000|2023-01-05 09:10:00|11077.2|11075.2|11080.2|11078.2|11081.2|11079.2|11073.2|11071.2|189
1672910100000|2023-01-05 09:15:00|11079.7|11077.7|11084.7|11082.7|11085.2|11083.2|11077.2|11075.2|146
1672910400000|2023-01-05 09:20:00|11084.2|11082.2|11096.2|11094.2|11098.2|11096.2|11084.2|11082.2|123
1672910700000|2023-01-05 09:25:00|11095.7|11093.7|11084.7|11082.7|11096.2|11094.2|11082.7|11080.7|169
1672911000000|2023-01-05 09:30:00|11084.2|11082.2|11082.7|11080.7|11085.7|11083.7|11078.2|11076.2|123
1672911300000|2023-01-05 09:35:00|11082.2|11080.2|11085.7|11083.7|11087.2|11085.2|11082.2|11080.2|109
1672911600000|2023-01-05 09:40:00|11084.7|11082.7|11086.7|11084.7|11091.7|11089.7|11083.7|11081.7|151
1672911900000|2023-01-05 09:45:00|11086.2|11084.2|11096.7|11094.7|11097.7|11095.7|11086.2|11084.2|127
1672912200000|2023-01-05 09:50:00|11097.2|11095.2|11097.7|11095.7|11097.7|11095.7|11089.7|11087.7|268
1672912500000|2023-01-05 09:55:00|11099.2|11097.2|11105.2|11103.2|11108.7|11106.7|11097.7|11095.7|136
1672912800000|2023-01-05 10:00:00|11105.7|11103.7|11110.7|11108.7|11114.2|11112.2|11099.2|11097.2|332
1672913100000|2023-01-05 10:05:00|11110.2|11108.2|11105.7|11103.7|11110.7|11108.7|11101.2|11099.2|158
1672913400000|2023-01-05 10:10:00|11105.2|11103.2|11105.7|11103.7|11106.7|11104.7|11099.2|11097.2|111
1672913700000|2023-01-05 10:15:00|11105.2|11103.2|11104.2|11102.2|11107.7|11105.7|11103.7|11101.7|108
1672914000000|2023-01-05 10:20:00|11103.7|11101.7|11105.2|11103.2|11108.7|11106.7|11102.2|11100.2|126
1672914300000|2023-01-05 10:25:00|11105.7|11103.7|11101.2|11099.2|11105.7|11103.7|11097.7|11095.7|100
1672914600000|2023-01-05 10:30:00|11101.7|11099.7|11099.2|11097.2|11102.7|11100.7|11091.7|11089.7|99
1672914900000|2023-01-05 10:35:00|11098.7|11096.7|11099.7|11097.7|11101.2|11099.2|11094.2|11092.2|82
1672915200000|2023-01-05 10:40:00|11098.7|11096.7|11102.7|11100.7|11106.2|11104.2|11096.7|11094.7|109
1672915500000|2023-01-05 10:45:00|11103.2|11101.2|11098.7|11096.7|11104.7|11102.7|11098.7|11096.7|294
1672915800000|2023-01-05 10:50:00|11099.2|11097.2|11094.7|11092.7|11099.7|11097.7|11092.7|11090.7|97
1672916100000|2023-01-05 10:55:00|11094.2|11092.2|11093.7|11091.7|11097.2|11095.2|11092.7|11090.7|62
1672916400000|2023-01-05 11:00:00|11094.2|11092.2|11095.7|11093.7|11098.7|11096.7|11094.2|11092.2|164
1672916700000|2023-01-05 11:05:00|11095.2|11093.2|11095.7|11093.7|11097.7|11095.7|11091.2|11089.2|124
1672917000000|2023-01-05 11:10:00|11097.2|11095.2|11095.2|11093.2|11097.2|11095.2|11091.7|11089.7|267
1672917300000|2023-01-05 11:15:00|11094.7|11092.7|11097.7|11095.7|11099.7|11097.7|11094.7|11092.7|76
1672917600000|2023-01-05 11:20:00|11097.2|11095.2|11086.7|11084.7|11097.7|11095.7|11084.7|11082.7|120
1672917900000|2023-01-05 11:25:00|11087.2|11085.2|11090.7|11088.7|11090.7|11088.7|11079.7|11077.7|139
1672918200000|2023-01-05 11:30:00|11091.7|11089.7|11087.2|11085.2|11092.7|11090.7|11086.7|11084.7|105
1672918500000|2023-01-05 11:35:00|11087.7|11085.7|11088.7|11086.7|11090.7|11088.7|11084.7|11082.7|94
1672918800000|2023-01-05 11:40:00|11088.2|11086.2|11095.2|11093.2|11095.7|11093.7|11087.7|11085.7|104
1672919100000|2023-01-05 11:45:00|11094.7|11092.7|11092.2|11090.2|11095.2|11093.2|11087.7|11085.7|175
1672919400000|2023-01-05 11:50:00|11091.7|11089.7|11092.7|11090.7|11094.7|11092.7|11090.7|11088.7|138
1672919700000|2023-01-05 11:55:00|11093.2|11091.2|11084.2|11082.2|11093.7|11091.7|11082.7|11080.7|132
1672920000000|2023-01-05 12:00:00|11084.7|11082.7|11088.7|11086.7|11089.2|11087.2|11078.7|11076.7|150
1672920300000|2023-01-05 12:05:00|11088.2|11086.2|11096.7|11094.7|11097.7|11095.7|11087.7|11085.7|293
1672920600000|2023-01-05 12:10:00|11097.7|11095.7|11091.7|11089.7|11100.7|11098.7|11091.2|11089.2|298
1672920900000|2023-01-05 12:15:00|11091.2|11089.2|11097.2|11095.2|11097.7|11095.7|11091.2|11089.2|219
1672921200000|2023-01-05 12:20:00|11097.7|11095.7|11094.7|11092.7|11100.2|11098.2|11094.2|11092.2|82
1672921500000|2023-01-05 12:25:00|11095.2|11093.2|11091.7|11089.7|11097.2|11095.2|11091.2|11089.2|114
1672921800000|2023-01-05 12:30:00|11092.2|11090.2|11103.7|11101.7|11103.7|11101.7|11090.7|11088.7|269
1672922100000|2023-01-05 12:35:00|11102.7|11100.7|11095.7|11093.7|11102.7|11100.7|11094.7|11092.7|451
1672922400000|2023-01-05 12:40:00|11095.1|11093.1|11094.1|11092.1|11101.1|11099.1|11094.1|11092.1|198
1672922700000|2023-01-05 12:45:00|11094.6|11092.6|11089.1|11087.1|11096.1|11094.1|11088.1|11086.1|97
1672923000000|2023-01-05 12:50:00|11089.6|11087.6|11093.1|11091.1|11093.1|11091.1|11088.6|11086.6|88
1672923300000|2023-01-05 12:55:00|11093.6|11091.6|11090.1|11088.1|11094.1|11092.1|11090.1|11088.1|75
1672923600000|2023-01-05 13:00:00|11091.1|11089.1|11095.1|11093.1|11097.6|11095.6|11090.6|11088.6|123
1672923900000|2023-01-05 13:05:00|11095.6|11093.6|11086.1|11084.1|11096.1|11094.1|11083.1|11081.1|117
1672924200000|2023-01-05 13:10:00|11086.6|11084.6|11092.1|11090.1|11092.1|11090.1|11083.1|11081.1|106
1672924500000|2023-01-05 13:15:00|11095.6|11093.6|11072.6|11070.6|11095.6|11093.6|11066.1|11064.1|668
1672924800000|2023-01-05 13:20:00|11073.1|11071.1|11079.6|11077.6|11081.1|11079.1|11069.1|11067.1|146
1672925100000|2023-01-05 13:25:00|11079.1|11077.1|11074.1|11072.1|11081.6|11079.6|11073.6|11071.6|404
1672925400000|2023-01-05 13:30:00|11074.6|11072.6|11072.1|11070.1|11081.1|11079.1|11063.1|11061.1|802
1672925700000|2023-01-05 13:35:00|11071.6|11069.6|11073.1|11071.1|11073.1|11071.1|11060.6|11058.6|274
1672926000000|2023-01-05 13:40:00|11072.6|11070.6|11066.1|11064.1|11073.6|11071.6|11062.1|11060.1|193
1672926300000|2023-01-05 13:45:00|11065.6|11063.6|11060.1|11058.1|11068.1|11066.1|11056.6|11054.6|89
1672926600000|2023-01-05 13:50:00|11059.6|11057.6|11073.6|11071.6|11073.6|11071.6|11056.6|11054.6|183
1672926900000|2023-01-05 13:55:00|11073.1|11071.1|11070.6|11068.6|11076.1|11074.1|11069.6|11067.6|74
1672927200000|2023-01-05 14:00:00|11070.1|11068.1|11070.1|11068.1|11072.1|11070.1|11063.1|11061.1|152
1672927500000|2023-01-05 14:05:00|11069.6|11067.6|11071.1|11069.1|11076.1|11074.1|11068.1|11066.1|120
1672927800000|2023-01-05 14:10:00|11070.6|11068.6|11066.1|11064.1|11070.6|11068.6|11061.1|11059.1|179
1672928100000|2023-01-05 14:15:00|11065.6|11063.6|11070.6|11068.6|11071.1|11069.1|11065.6|11063.6|1147
1672928400000|2023-01-05 14:20:00|11070.1|11068.1|11073.1|11071.1|11075.6|11073.6|11070.1|11068.1|149
1672928700000|2023-01-05 14:25:00|11072.6|11070.6|11069.1|11067.1|11073.1|11071.1|11067.1|11065.1|129
1672929000000|2023-01-05 14:30:00|11069.6|11067.6|11074.1|11072.1|11076.1|11074.1|11069.1|11067.1|458
1672929300000|2023-01-05 14:35:00|11073.6|11071.6|11067.1|11065.1|11080.1|11078.1|11067.1|11065.1|252
1672929600000|2023-01-05 14:40:00|11067.6|11065.6|11059.6|11057.6|11067.6|11065.6|11056.1|11054.1|224
1672929900000|2023-01-05 14:45:00|11059.1|11057.1|11053.1|11051.1|11060.6|11058.6|11048.1|11046.1|320
1672930200000|2023-01-05 14:50:00|11052.6|11050.6|11068.6|11066.6|11068.6|11066.6|11052.6|11050.6|470
1672930500000|2023-01-05 14:55:00|11069.1|11067.1|11074.1|11072.1|11082.6|11080.6|11066.1|11064.1|219
1672930800000|2023-01-05 15:00:00|11073.1|11071.1|11075.1|11073.1|11075.1|11073.1|11066.1|11064.1|288
1672931100000|2023-01-05 15:05:00|11074.6|11072.6|11087.1|11085.1|11102.1|11100.1|11071.1|11069.1|959
1672931400000|2023-01-05 15:10:00|11085.8|11083.8|11088.3|11086.3|11096.8|11094.8|11081.8|11079.8|253
1672931700000|2023-01-05 15:15:00|11087.8|11085.8|11064.8|11062.8|11088.3|11086.3|11064.8|11062.8|140
1672932000000|2023-01-05 15:20:00|11065.3|11063.3|11059.3|11057.3|11065.8|11063.8|11055.8|11053.8|209
1672932300000|2023-01-05 15:25:00|11058.8|11056.8|11058.8|11056.8|11066.3|11064.3|11056.8|11054.8|243
1672932600000|2023-01-05 15:30:00|11059.3|11057.3|11067.3|11065.3|11069.3|11067.3|11058.8|11056.8|330
1672932900000|2023-01-05 15:35:00|11067.8|11065.8|11061.8|11059.8|11067.8|11065.8|11060.8|11058.8|271
1672933200000|2023-01-05 15:40:00|11061.3|11059.3|11069.8|11067.8|11071.8|11069.8|11060.3|11058.3|354
1672933500000|2023-01-05 15:45:00|11070.3|11068.3|11069.8|11067.8|11072.8|11070.8|11064.8|11062.8|276
1672933800000|2023-01-05 15:50:00|11070.8|11068.8|11066.8|11064.8|11073.3|11071.3|11065.8|11063.8|161
1672934100000|2023-01-05 15:55:00|11066.3|11064.3|11061.8|11059.8|11067.8|11065.8|11060.8|11058.8|161
1672934400000|2023-01-05 16:00:00|11062.3|11060.3|11065.8|11063.8|11067.3|11065.3|11057.8|11055.8|345
1672934700000|2023-01-05 16:05:00|11067.8|11065.8|11068.8|11066.8|11070.8|11068.8|11065.8|11063.8|191
1672935000000|2023-01-05 16:10:00|11068.3|11066.3|11064.8|11062.8|11070.3|11068.3|11062.8|11060.8|532
1672935300000|2023-01-05 16:15:00|11064.3|11062.3|11061.8|11059.8|11068.8|11066.8|11061.8|11059.8|511
1672935600000|2023-01-05 16:20:00|11061.3|11059.3|11054.3|11052.3|11061.8|11059.8|11050.8|11048.8|660
1672935900000|2023-01-05 16:25:00|11053.8|11051.8|11059.3|11057.3|11063.8|11061.8|11052.3|11050.3|1042
1672936200000|2023-01-05 16:30:00|11061.3|11059.3|11053.3|11051.3|11062.8|11060.8|11053.3|11051.3|796
1672936500000|2023-01-05 16:35:00|11054.3|11052.3|11056.8|11054.8|11059.8|11057.8|11053.3|11051.3|210
1672936800000|2023-01-05 16:40:00|11057.3|11055.3|11058.3|11056.3|11058.8|11056.8|11054.3|11052.3|103
1672937100000|2023-01-05 16:45:00|11057.8|11055.8|11057.8|11055.8|11062.3|11060.3|11057.3|11055.3|44
1672937400000|2023-01-05 16:50:00|11057.3|11055.3|11057.3|11055.3|11058.8|11056.8|11054.3|11052.3|39
1672937700000|2023-01-05 16:55:00|11057.8|11055.8|11058.3|11056.3|11060.8|11058.8|11055.3|11053.3|51
1672938000000|2023-01-05 17:00:00|11057.8|11055.8|11063.3|11061.3|11065.8|11063.8|11057.3|11055.3|113
1672938300000|2023-01-05 17:05:00|11063.8|11061.8|11065.3|11063.3|11066.8|11064.8|11060.8|11058.8|61
1672938600000|2023-01-05 17:10:00|11064.8|11062.8|11063.8|11061.8|11067.3|11065.3|11061.3|11059.3|91
1672938900000|2023-01-05 17:15:00|11063.3|11061.3|11060.3|11058.3|11066.3|11064.3|11058.3|11056.3|12
1672939200000|2023-01-05 17:20:00|11059.8|11057.8|11065.3|11063.3|11067.3|11065.3|11059.3|11057.3|8
1672939500000|2023-01-05 17:25:00|11065.8|11063.8|11065.8|11063.8|11067.3|11065.3|11063.8|11061.8|14
1672939800000|2023-01-05 17:30:00|11065.3|11063.3|11074.3|11072.3|11075.3|11073.3|11065.3|11063.3|23
1672940100000|2023-01-05 17:35:00|11073.8|11071.8|11069.3|11067.3|11075.8|11073.8|11068.3|11066.3|9
1672940400000|2023-01-05 17:40:00|11068.8|11066.8|11065.3|11063.3|11069.8|11067.8|11065.3|11063.3|20
1672940700000|2023-01-05 17:45:00|11065.8|11063.8|11066.3|11064.3|11068.3|11066.3|11065.3|11063.3|6
1672941000000|2023-01-05 17:50:00|11066.8|11064.8|11065.3|11063.3|11068.3|11066.3|11064.3|11062.3|3
1672941300000|2023-01-05 17:55:00|11065.8|11063.8|11062.3|11060.3|11065.8|11063.8|11061.3|11059.3|16
1672941600000|2023-01-05 18:00:00|11061.8|11059.8|11062.3|11060.3|11062.8|11060.8|11059.3|11057.3|20
1672941900000|2023-01-05 18:05:00|11062.8|11060.8|11066.8|11064.8|11068.3|11066.3|11062.3|11060.3|8
1672942200000|2023-01-05 18:10:00|11066.3|11064.3|11061.3|11059.3|11066.3|11064.3|11061.3|11059.3|14
1672942500000|2023-01-05 18:15:00|11059.8|11057.8|11059.3|11057.3|11060.8|11058.8|11059.3|11057.3|6
1672942800000|2023-01-05 18:20:00|11059.8|11057.8|11073.8|11071.8|11075.8|11073.8|11059.8|11057.8|29
1672943100000|2023-01-05 18:25:00|11074.3|11072.3|11073.3|11071.3|11079.3|11077.3|11070.8|11068.8|19
1672943400000|2023-01-05 18:30:00|11073.8|11071.8|11077.8|11075.8|11080.8|11078.8|11073.8|11071.8|14
1672943700000|2023-01-05 18:35:00|11078.3|11076.3|11071.3|11069.3|11078.8|11076.8|11070.3|11068.3|0
1672944000000|2023-01-05 18:40:00|11071.8|11069.8|11073.8|11071.8|11074.8|11072.8|11070.8|11068.8|1
1672944300000|2023-01-05 18:45:00|11073.3|11071.3|11072.8|11070.8|11075.8|11073.8|11072.3|11070.3|8
1672944600000|2023-01-05 18:50:00|11073.3|11071.3|11073.8|11071.8|11073.8|11071.8|11072.3|11070.3|0
1672944900000|2023-01-05 18:55:00|11073.3|11071.3|11068.8|11066.8|11076.8|11074.8|11068.8|11066.8|2
1672945200000|2023-01-05 19:00:00|11069.3|11067.3|11074.8|11072.8|11076.8|11074.8|11069.3|11067.3|3
1672945500000|2023-01-05 19:05:00|11075.3|11073.3|11075.8|11073.8|11077.8|11075.8|11072.8|11070.8|5
1672945800000|2023-01-05 19:10:00|11075.3|11073.3|11070.3|11068.3|11075.8|11073.8|11069.3|11067.3|17
1672946100000|2023-01-05 19:15:00|11070.8|11068.8|11073.8|11071.8|11074.3|11072.3|11069.8|11067.8|4
1672946400000|2023-01-05 19:20:00|11074.3|11072.3|11072.8|11070.8|11074.3|11072.3|11070.8|11068.8|9
1672946700000|2023-01-05 19:25:00|11071.8|11069.8|11068.8|11066.8|11074.3|11072.3|11067.3|11065.3|18
1672947000000|2023-01-05 19:30:00|11069.3|11067.3|11067.8|11065.8|11071.8|11069.8|11067.3|11065.3|26
1672947300000|2023-01-05 19:35:00|11067.3|11065.3|11078.8|11076.8|11082.3|11080.3|11066.8|11064.8|19
1672947600000|2023-01-05 19:40:00|11079.3|11077.3|11077.3|11075.3|11082.3|11080.3|11076.8|11074.8|10
1672947900000|2023-01-05 19:45:00|11077.8|11075.8|11081.8|11079.8|11083.8|11081.8|11077.3|11075.3|6
1672948200000|2023-01-05 19:50:00|11082.3|11080.3|11081.3|11079.3|11082.8|11080.8|11079.3|11077.3|6
1672948500000|2023-01-05 19:55:00|11081.8|11079.8|11079.3|11077.3|11082.8|11080.8|11079.3|11077.3|5
1672948800000|2023-01-05 20:00:00|11078.8|11076.8|11076.3|11074.3|11078.8|11076.8|11072.8|11070.8|8
1672949100000|2023-01-05 20:05:00|11075.8|11073.8|11073.8|11071.8|11076.8|11074.8|11073.8|11071.8|2
1672949400000|2023-01-05 20:10:00|11074.3|11072.3|11074.3|11072.3|11074.3|11072.3|11067.3|11065.3|9
1672949700000|2023-01-05 20:15:00|11074.8|11072.8|11067.3|11065.3|11075.3|11073.3|11066.8|11064.8|10
1672950000000|2023-01-05 20:20:00|11068.8|11066.8|11069.3|11067.3|11070.3|11068.3|11066.8|11064.8|3
1672950300000|2023-01-05 20:25:00|11068.8|11066.8|11068.3|11066.3|11070.3|11068.3|11065.8|11063.8|10
1672950600000|2023-01-05 20:30:00|11067.8|11065.8|11066.3|11064.3|11070.8|11068.8|11063.3|11061.3|28
1672950900000|2023-01-05 20:35:00|11066.8|11064.8|11071.8|11069.8|11072.8|11070.8|11066.3|11064.3|8
1672951200000|2023-01-05 20:40:00|11071.3|11069.3|11069.8|11067.8|11071.8|11069.8|11067.3|11065.3|10
1672951500000|2023-01-05 20:45:00|11070.3|11068.3|11069.8|11067.8|11074.3|11072.3|11068.8|11066.8|14
1672951800000|2023-01-05 20:50:00|11069.3|11067.3|11068.3|11066.3|11069.8|11067.8|11063.3|11061.3|25
1672952100000|2023-01-05 20:55:00|11068.8|11066.8|11067.7|11061.7|11076.3|11074.3|11065.8|11061.7|53
1672952400000|2023-01-05 21:00:00|11067.3|11061.3|11071.7|11065.7|11074.2|11068.2|11066.2|11060.2|0
1672952700000|2023-01-05 21:05:00|11071.3|11065.3|11069.3|11063.3|11071.3|11065.3|11065.6|11059.6|0
1672953000000|2023-01-05 21:10:00|11068.7|11062.7|11070|11064|11071.1|11065.1|11066.9|11060.9|0
1672953300000|2023-01-05 21:15:00|11069.8|11063.8|11072.6|11066.6|11072.6|11066.6|11068.2|11062.2|0
1672953600000|2023-01-05 21:20:00|11072.9|11066.9|11075.1|11069.1|11075.1|11069.1|11072.2|11066.2|0
1672953900000|2023-01-05 21:25:00|11074.9|11068.9|11075.1|11069.1|11076|11070|11074.2|11068.2|0
1672954200000|2023-01-05 21:30:00|11075.5|11069.5|11075.1|11069.1|11077.1|11071.1|11074.6|11068.6|0
1672954500000|2023-01-05 21:35:00|11076|11070|11074.2|11068.2|11076|11070|11073.5|11067.5|0
1672954800000|2023-01-05 21:40:00|11074.4|11068.4|11076|11070|11076|11070|11074.2|11068.2|0
1672955100000|2023-01-05 21:45:00|11077.1|11071.1|11075.5|11069.5|11077.1|11071.1|11073.1|11067.1|0
1672955400000|2023-01-05 21:50:00|11075.3|11069.3|11074.6|11068.6|11076|11070|11074.6|11068.6|0
1672955700000|2023-01-05 21:55:00|11074.2|11068.2|11075.1|11069.1|11076|11070|11074.2|11068.2|0
1672956000000|2023-01-05 22:00:00|11074.4|11068.4|11074.2|11068.2|11074.6|11068.6|11074.2|11068.2|0
1672956300000|2023-01-05 22:05:00|11073.7|11067.7|11072.6|11066.6|11073.7|11067.7|11072.6|11066.6|0
1672956600000|2023-01-05 22:10:00|11072.9|11066.9|11073.5|11067.5|11073.5|11067.5|11072.6|11066.6|0
1672956900000|2023-01-05 22:15:00|11073.3|11067.3|11073.5|11067.5|11073.5|11067.5|11073.3|11067.3|0
1672957200000|2023-01-05 22:20:00|11073.7|11067.7|11074|11068|11074.2|11068.2|11073.7|11067.7|0
1672957500000|2023-01-05 22:25:00|11073.7|11067.7|11073.7|11067.7|11073.7|11067.7|11073.7|11067.7|0
1672957800000|2023-01-05 22:30:00|11074|11068|11074|11068|11074|11068|11074|11068|0
1672958700000|2023-01-05 22:45:00|11074.6|11068.6|11075.1|11069.1|11076|11070|11074.2|11068.2|0
1672959000000|2023-01-05 22:50:00|11074.6|11068.6|11074.2|11068.2|11074.6|11068.6|11074.2|11068.2|0
1672959300000|2023-01-05 22:55:00|11074.4|11068.4|11076|11070|11076.8|11070.8|11074.4|11068.4|0
1672959600000|2023-01-05 23:00:00|11077.7|11071.7|11077.5|11071.5|11079.5|11073.5|11075.1|11069.1|0
1672959900000|2023-01-05 23:05:00|11077.7|11071.7|11073.5|11067.5|11077.7|11071.7|11073.1|11067.1|0
1672960200000|2023-01-05 23:10:00|11074.2|11068.2|11077.5|11071.5|11078.8|11072.8|11073.5|11067.5|0
1672960500000|2023-01-05 23:15:00|11077.3|11071.3|11079.5|11073.5|11080.8|11074.8|11076.6|11070.6|0
1672960800000|2023-01-05 23:20:00|11079.1|11073.1|11077.5|11071.5|11080.4|11074.4|11077.1|11071.1|0
1672961100000|2023-01-05 23:25:00|11078|11072|11079.1|11073.1|11079.5|11073.5|11077.5|11071.5|0
1672961400000|2023-01-05 23:30:00|11079|11073|11079.5|11073.5|11080.4|11074.4|11078|11072|0
1672961700000|2023-01-05 23:35:00|11079.1|11073.1|11079.5|11073.5|11080.4|11074.4|11077.1|11071.1|0
1672962000000|2023-01-05 23:40:00|11079.1|11073.1|11080.8|11074.8|11081.5|11075.5|11078.4|11072.4|0
1672962300000|2023-01-05 23:45:00|11080.9|11074.9|11082.8|11076.8|11084.4|11078.4|11080.9|11074.9|0
1672962600000|2023-01-05 23:50:00|11083|11077|11082.4|11076.4|11083.3|11077.3|11080.8|11074.8|0
1672962900000|2023-01-05 23:55:00|11082.6|11076.6|11079.9|11073.9|11083.3|11077.3|11079.9|11073.9|0
1672963200000|2023-01-06 00:00:00|11079.5|11073.5|11082.4|11076.4|11084.3|11078.3|11079.5|11073.5|0
1672963500000|2023-01-06 00:05:00|11082.3|11076.3|11085.2|11079.2|11085.2|11079.2|11081.5|11075.5|0
1672963800000|2023-01-06 00:10:00|11085.3|11079.3|11075.5|11069.5|11086.3|11080.3|11075.5|11069.5|0
1672964100000|2023-01-06 00:15:00|11074.4|11068.4|11080.1|11074.1|11080.1|11074.1|11073|11067|0
1672964400000|2023-01-06 00:20:00|11077.9|11071.9|11080|11074|11082.3|11076.3|11077.9|11071.9|0
1672964700000|2023-01-06 00:25:00|11080.1|11074.1|11080.1|11074.1|11080.1|11074.1|11077.9|11071.9|0
1672965000000|2023-01-06 00:30:00|11082.3|11076.3|11082.3|11076.3|11086.6|11080.6|11082.3|11076.3|0
1672965300000|2023-01-06 00:35:00|11080.1|11074.1|11084.4|11078.4|11084.5|11078.5|11080.1|11074.1|0
1672965600000|2023-01-06 00:40:00|11082.2|11076.2|11084.4|11078.4|11086.6|11080.6|11082.2|11076.2|0
1672965900000|2023-01-06 00:45:00|11086.5|11080.5|11086.5|11080.5|11088.7|11082.7|11086.5|11080.5|0
1672966200000|2023-01-06 00:50:00|11088.6|11082.6|11088.7|11082.7|11090.8|11084.8|11088.6|11082.6|0
1672966500000|2023-01-06 00:55:00|11088.6|11082.6|11090.9|11084.9|11090.9|11084.9|11088.6|11082.6|0
1672966800000|2023-01-06 01:00:00|11093|11087|11093.1|11087.1|11093.1|11087.1|11090.9|11084.9|0
1672967100000|2023-01-06 01:05:00|11095.2|11089.2|11090.9|11084.9|11095.3|11089.3|11090.9|11084.9|0
1672967400000|2023-01-06 01:10:00|11088.7|11082.7|11088.8|11082.8|11091|11085|11088.7|11082.7|0
1672967700000|2023-01-06 01:15:00|11089.9|11083.9|11088.7|11082.7|11089.9|11083.9|11086.6|11080.6|0
1672968000000|2023-01-06 01:20:00|11088.8|11082.8|11095.2|11089.2|11095.2|11089.2|11086.5|11080.5|0
1672968300000|2023-01-06 01:25:00|11095.1|11089.1|11095.2|11089.2|11095.2|11089.2|11093|11087|0
1672968600000|2023-01-06 01:30:00|11097.4|11091.4|11097.5|11091.5|11099.6|11093.6|11097.4|11091.4|0
1672968900000|2023-01-06 01:35:00|11099.7|11093.7|11097.5|11091.5|11099.8|11093.8|11097.5|11091.5|0
1672969200000|2023-01-06 01:40:00|11097.6|11091.6|11098.7|11092.7|11101.9|11095.9|11097.6|11091.6|0
1672969500000|2023-01-06 01:45:00|11097.6|11091.6|11097.6|11091.6|11097.6|11091.6|11095.4|11089.4|0
1672969800000|2023-01-06 01:50:00|11095.4|11089.4|11095.4|11089.4|11097.6|11091.6|11093.2|11087.2|0
1672970100000|2023-01-06 01:55:00|11094.3|11088.3|11097.6|11091.6|11097.6|11091.6|11094.3|11088.3|0
1672970400000|2023-01-06 02:00:00|11098.7|11092.7|11102|11096|11102|11096|11098.7|11092.7|0
1672970700000|2023-01-06 02:05:00|11101.9|11095.9|11101.9|11095.9|11102|11096|11101.9|11095.9|0
1672971000000|2023-01-06 02:10:00|11099.8|11093.8|11099.8|11093.8|11099.8|11093.8|11099.7|11093.7|0
1672971300000|2023-01-06 02:15:00|11101.9|11095.9|11102|11096|11104.1|11098.1|11101.9|11095.9|0
1672971600000|2023-01-06 02:20:00|11101.9|11095.9|11102|11096|11102|11096|11101.9|11095.9|0
1672971900000|2023-01-06 02:25:00|11101.9|11095.9|11102|11096|11102|11096|11101.9|11095.9|0
1672972200000|2023-01-06 02:30:00|11101.9|11095.9|11104.1|11098.1|11104.1|11098.1|11101.9|11095.9|0
1672972500000|2023-01-06 02:35:00|11104|11098|11101.9|11095.9|11104.1|11098.1|11101.9|11095.9|0
1672972800000|2023-01-06 02:40:00|11101.8|11095.8|11101.9|11095.9|11101.9|11095.9|11101.8|11095.8|0
1672973100000|2023-01-06 02:45:00|11104|11098|11108.1|11102.1|11108.1|11102.1|11103.8|11097.8|0
1672973400000|2023-01-06 02:50:00|11108|11102|11108.1|11102.1|11108.1|11102.1|11105.9|11099.9|0
1672973700000|2023-01-06 02:55:00|11108|11102|11110.2|11104.2|11112.3|11106.3|11108|11102|0
1672974000000|2023-01-06 03:00:00|11110.1|11104.1|11118.9|11112.9|11118.9|11112.9|11110.1|11104.1|0
1672974300000|2023-01-06 03:05:00|11116.7|11110.7|11116.7|11110.7|11116.7|11110.7|11116.7|11110.7|0
1672974600000|2023-01-06 03:10:00|11117.8|11111.8|11116.7|11110.7|11117.8|11111.8|11116.7|11110.7|0
1672974900000|2023-01-06 03:15:00|11118.9|11112.9|11118.9|11112.9|11118.9|11112.9|11116.7|11110.7|0
1672975200000|2023-01-06 03:20:00|11117.8|11111.8|11116.7|11110.7|11118.8|11112.8|11116.7|11110.7|0
1672975500000|2023-01-06 03:25:00|11118.8|11112.8|11123.2|11117.2|11123.2|11117.2|11118.8|11112.8|0
1672975800000|2023-01-06 03:30:00|11123.3|11117.3|11121|11115|11125.4|11119.4|11121|11115|0
1672976100000|2023-01-06 03:35:00|11118.8|11112.8|11118.8|11112.8|11118.8|11112.8|11118.8|11112.8|0
1672976400000|2023-01-06 03:40:00|11118.9|11112.9|11120.9|11114.9|11121|11115|11118.8|11112.8|0
1672976700000|2023-01-06 03:45:00|11121|11115|11121|11115|11121|11115|11120.9|11114.9|0
1672977300000|2023-01-06 03:55:00|11123.2|11117.2|11122|11116|11125.4|11119.4|11121|11115|0
1672977600000|2023-01-06 04:00:00|11123.1|11117.1|11123.2|11117.2|11123.2|11117.2|11123.1|11117.1|0
1672977900000|2023-01-06 04:05:00|11123.1|11117.1|11120.9|11114.9|11123.2|11117.2|11120.9|11114.9|0
1672978200000|2023-01-06 04:10:00|11121|11115|11120.9|11114.9|11121|11115|11120.9|11114.9|0
1672978500000|2023-01-06 04:15:00|11121|11115|11118.7|11112.7|11121|11115|11118.7|11112.7|0
1672978800000|2023-01-06 04:20:00|11118.8|11112.8|11121|11115|11121|11115|11118.7|11112.7|0
1672979100000|2023-01-06 04:25:00|11118.8|11112.8|11118.8|11112.8|11118.8|11112.8|11118.8|11112.8|0
1672979400000|2023-01-06 04:30:00|11118.9|11112.9|11121|11115|11121|11115|11118.8|11112.8|0
1672979700000|2023-01-06 04:35:00|11121.1|11115.1|11121|11115|11121.1|11115.1|11121|11115|0
1672980000000|2023-01-06 04:40:00|11120.1|11114.1|11114.1|11108.1|11120.1|11114.1|11113.1|11107.1|0
1672980300000|2023-01-06 04:45:00|11114|11108|11114.1|11108.1|11114.1|11108.1|11111.9|11105.9|0
1672980600000|2023-01-06 04:50:00|11111.9|11105.9|11114.1|11108.1|11114.2|11108.2|11111.9|11105.9|0
1672980900000|2023-01-06 04:55:00|11114.2|11108.2|11114.1|11108.1|11116.4|11110.4|11112|11106|0
1672981200000|2023-01-06 05:00:00|11114.2|11108.2|11111.9|11105.9|11114.2|11108.2|11111.9|11105.9|0
1672981500000|2023-01-06 05:05:00|11112|11106|11114|11108|11114.1|11108.1|11111.9|11105.9|0
1672981800000|2023-01-06 05:10:00|11114.1|11108.1|11114|11108|11114.1|11108.1|11111.8|11105.8|0
1672982100000|2023-01-06 05:15:00|11111.8|11105.8|11109.7|11103.7|11111.8|11105.8|11109.6|11103.6|0
1672982400000|2023-01-06 05:20:00|11109.6|11103.6|11109.6|11103.6|11109.7|11103.7|11109.6|11103.6|0
1672982700000|2023-01-06 05:25:00|11107.5|11101.5|11105.2|11099.2|11107.5|11101.5|11103.1|11097.1|0
1672983000000|2023-01-06 05:30:00|11103.1|11097.1|11098.8|11092.8|11103.1|11097.1|11098.7|11092.7|0
1672983300000|2023-01-06 05:35:00|11098.7|11092.7|11105.6|11099.6|11105.6|11099.6|11098.7|11092.7|0
1672983600000|2023-01-06 05:40:00|11107.8|11101.8|11107.7|11101.7|11109.9|11103.9|11107.7|11101.7|0
1672983900000|2023-01-06 05:45:00|11106.6|11100.6|11103.4|11097.4|11106.6|11100.6|11103.4|11097.4|0
1672984200000|2023-01-06 05:50:00|11105.5|11099.5|11104.6|11098.6|11105.5|11099.5|11104.6|11098.6|0
1672984500000|2023-01-06 05:55:00|11101.6|11095.6|11100|11094|11104|11098|11100|11094|0
1672984800000|2023-01-06 06:00:00|11102.2|11096.2|11100.1|11094.1|11102.3|11096.3|11100|11094|0
1672985100000|2023-01-06 06:05:00|11100|11094|11102.3|11096.3|11102.3|11096.3|11097.9|11091.9|0
1672985400000|2023-01-06 06:10:00|11102.2|11096.2|11106.7|11100.7|11106.7|11100.7|11100.2|11094.2|0
1672985700000|2023-01-06 06:15:00|11105.6|11099.6|11102.4|11096.4|11105.6|11099.6|11102.4|11096.4|0
1672986000000|2023-01-06 06:20:00|11102.3|11096.3|11102.3|11096.3|11102.4|11096.4|11102.3|11096.3|0
1672986300000|2023-01-06 06:25:00|11100.2|11094.2|11095.8|11089.8|11100.2|11094.2|11095.8|11089.8|0
1672986600000|2023-01-06 06:30:00|11098|11092|11094.8|11088.8|11098|11092|11093.7|11087.7|0
1672986900000|2023-01-06 06:35:00|11093.7|11087.7|11095.9|11089.9|11095.9|11089.9|11093.7|11087.7|0
1672987200000|2023-01-06 06:40:00|11098.1|11092.1|11100.2|11094.2|11100.2|11094.2|11098|11092|0
1672987500000|2023-01-06 06:45:00|11098.1|11092.1|11100.2|11094.2|11100.2|11094.2|11098.1|11092.1|0
1672987800000|2023-01-06 06:50:00|11098.1|11092.1|11098.9|11092.9|11098.9|11092.9|11095.9|11089.9|0
1672988100000|2023-01-06 06:55:00|11096.8|11090.8|11099.9|11093.9|11099.9|11093.9|11096.7|11090.7|0
1672988400000|2023-01-06 07:00:00|11100.8|11098.8|11095.3|11093.3|11107.3|11105.3|11086.3|11084.3|77
1672988700000|2023-01-06 07:05:00|11094.8|11092.8|11100.8|11098.8|11103.8|11101.8|11094.3|11092.3|59
1672989000000|2023-01-06 07:10:00|11101.3|11099.3|11098.3|11096.3|11101.3|11099.3|11096.3|11094.3|38
1672989300000|2023-01-06 07:15:00|11097.8|11095.8|11094.8|11092.8|11100.3|11098.3|11094.8|11092.8|19
1672989600000|2023-01-06 07:20:00|11094.3|11092.3|11094.3|11092.3|11097.3|11095.3|11092.8|11090.8|40
1672989900000|2023-01-06 07:25:00|11094.8|11092.8|11089.8|11087.8|11094.8|11092.8|11088.8|11086.8|14
1672990200000|2023-01-06 07:30:00|11089.3|11087.3|11090.3|11088.3|11091.8|11089.8|11088.3|11086.3|13
1672990500000|2023-01-06 07:35:00|11089.8|11087.8|11088.3|11086.3|11091.3|11089.3|11087.3|11085.3|9
1672990800000|2023-01-06 07:40:00|11087.3|11085.3|11083.3|11081.3|11087.3|11085.3|11083.3|11081.3|8
1672991100000|2023-01-06 07:45:00|11083.8|11081.8|11083.3|11081.3|11085.3|11083.3|11081.8|11079.8|6
1672991400000|2023-01-06 07:50:00|11082.8|11080.8|11084.3|11082.3|11085.3|11083.3|11081.8|11079.8|8
1672991700000|2023-01-06 07:55:00|11083.8|11081.8|11071.3|11069.3|11083.8|11081.8|11067.3|11065.3|95
1672992000000|2023-01-06 08:00:00|11074.3|11072.3|11072.8|11070.8|11084.3|11082.3|11066.3|11064.3|924
1672992300000|2023-01-06 08:05:00|11072.3|11070.3|11057.3|11055.3|11074.3|11072.3|11046.8|11044.8|522
1672992600000|2023-01-06 08:10:00|11057.8|11055.8|11065.8|11063.8|11066.3|11064.3|11052.3|11050.3|287
1672992900000|2023-01-06 08:15:00|11065.3|11063.3|11072.3|11070.3|11076.3|11074.3|11059.3|11057.3|175
1672993200000|2023-01-06 08:20:00|11072.8|11070.8|11078.3|11076.3|11078.3|11076.3|11064.3|11062.3|215
1672993500000|2023-01-06 08:25:00|11079.3|11077.3|11086.3|11084.3|11092.3|11090.3|11076.8|11074.8|182
1672993800000|2023-01-06 08:30:00|11086.8|11084.8|11087.8|11085.8|11095.8|11093.8|11084.8|11082.8|222
1672994100000|2023-01-06 08:35:00|11088.3|11086.3|11086.8|11084.8|11091.8|11089.8|11082.8|11080.8|129
1672994400000|2023-01-06 08:40:00|11087|11085|11079.5|11077.5|11088.5|11086.5|11077|11075|131
1672994700000|2023-01-06 08:45:00|11080|11078|11079|11077|11085.5|11083.5|11078.5|11076.5|107
1672995000000|2023-01-06 08:50:00|11079.5|11077.5|11093.5|11091.5|11094.5|11092.5|11078|11076|122
1672995300000|2023-01-06 08:55:00|11093|11091|11099.5|11097.5|11099.5|11097.5|11092|11090|111
1672995600000|2023-01-06 09:00:00|11099|11097|11094.5|11092.5|11101|11099|11093|11091|175
1672995900000|2023-01-06 09:05:00|11095|11093|11092|11090|11098|11096|11088|11086|146
1672996200000|2023-01-06 09:10:00|11092.5|11090.5|11087|11085|11095|11093|11085|11083|118
1672996500000|2023-01-06 09:15:00|11088|11086|11095|11093|11095|11093|11085|11083|90
1672996800000|2023-01-06 09:20:00|11095.5|11093.5|11089|11087|11096|11094|11088|11086|124
1672997100000|2023-01-06 09:25:00|11089.5|11087.5|11081|11079|11093.5|11091.5|11081|11079|138
1672997400000|2023-01-06 09:30:00|11080.5|11078.5|11081|11079|11084.5|11082.5|11078|11076|106
1672997700000|2023-01-06 09:35:00|11080|11078|11088|11086|11088|11086|11075.5|11073.5|112
1672998000000|2023-01-06 09:40:00|11087.5|11085.5|11096|11094|11097|11095|11085|11083|144
1672998300000|2023-01-06 09:45:00|11096.5|11094.5|11093.5|11091.5|11099|11097|11091|11089|96
1672998600000|2023-01-06 09:50:00|11094|11092|11090|11088|11095.5|11093.5|11088|11086|136
1672998900000|2023-01-06 09:55:00|11090.5|11088.5|11095.5|11093.5|11095.5|11093.5|11088|11086|151
1672999200000|2023-01-06 10:00:00|11094|11092|11084|11082|11094|11092|11079|11077|143
1672999500000|2023-01-06 10:05:00|11084.5|11082.5|11076|11074|11085|11083|11074|11072|98
1672999800000|2023-01-06 10:10:00|11076.5|11074.5|11078.5|11076.5|11082|11080|11072.5|11070.5|106
1673000100000|2023-01-06 10:15:00|11079|11077|11086.5|11084.5|11087|11085|11078|11076|68
1673000400000|2023-01-06 10:20:00|11087|11085|11083.5|11081.5|11087|11085|11082|11080|111
1673000700000|2023-01-06 10:25:00|11083|11081|11079|11077|11084|11082|11078|11076|76
1673001000000|2023-01-06 10:30:00|11079.5|11077.5|11080|11078|11082|11080|11078|11076|113
1673001300000|2023-01-06 10:35:00|11079.5|11077.5|11079|11077|11080|11078|11076|11074|75
1673001600000|2023-01-06 10:40:00|11078.5|11076.5|11075|11073|11079.5|11077.5|11072|11070|109
1673001900000|2023-01-06 10:45:00|11075.5|11073.5|11074|11072|11076|11074|11068|11066|94
1673002200000|2023-01-06 10:50:00|11074.5|11072.5|11063|11061|11076.5|11074.5|11062.5|11060.5|108
1673002500000|2023-01-06 10:55:00|11063.5|11061.5|11064|11062|11064|11062|11058.5|11056.5|161
1673002800000|2023-01-06 11:00:00|11064.5|11062.5|11072|11070|11072|11070|11061|11059|359
1673003100000|2023-01-06 11:05:00|11072.5|11070.5|11076|11074|11077.5|11075.5|11071|11069|131
1673003400000|2023-01-06 11:10:00|11076.5|11074.5|11081|11079|11082|11080|11075.5|11073.5|80
1673003700000|2023-01-06 11:15:00|11080.5|11078.5|11081|11079|11083|11081|11080|11078|212
1673004000000|2023-01-06 11:20:00|11081.5|11079.5|11084|11082|11085.5|11083.5|11080.5|11078.5|57
1673004300000|2023-01-06 11:25:00|11085|11083|11077|11075|11085.5|11083.5|11073.5|11071.5|132
1673004600000|2023-01-06 11:30:00|11076.5|11074.5|11079.5|11077.5|11080.5|11078.5|11076.5|11074.5|89
1673004900000|2023-01-06 11:35:00|11080|11078|11077|11075|11082|11080|11074.5|11072.5|61
1673005200000|2023-01-06 11:40:00|11076.5|11074.5|11080|11078|11082|11080|11076.5|11074.5|157
1673005500000|2023-01-06 11:45:00|11080.5|11078.5|11085.5|11083.5|11086|11084|11080|11078|36
1673005800000|2023-01-06 11:50:00|11085|11083|11084|11082|11089|11087|11082|11080|60
1673006100000|2023-01-06 11:55:00|11084.5|11082.5|11085.5|11083.5|11088|11086|11083|11081|46
1673006400000|2023-01-06 12:00:00|11086|11084|11086.5|11084.5|11089|11087|11084|11082|102
1673006700000|2023-01-06 12:05:00|11086|11084|11083|11081|11086|11084|11083|11081|59
1673007000000|2023-01-06 12:10:00|11082.5|11080.5|11084.5|11082.5|11085|11083|11081.5|11079.5|74
1673007300000|2023-01-06 12:15:00|11085|11083|11080|11078|11086.5|11084.5|11079|11077|82
1673007600000|2023-01-06 12:20:00|11079|11077|11079|11077|11082.5|11080.5|11079|11077|85
1673007900000|2023-01-06 12:25:00|11079.5|11077.5|11078|11076|11080|11078|11076|11074|98
1673008200000|2023-01-06 12:30:00|11077.5|11075.5|11080.5|11078.5|11081|11079|11077|11075|66
1673008500000|2023-01-06 12:35:00|11080|11078|11072.5|11070.5|11080|11078|11072.5|11070.5|95
1673008800000|2023-01-06 12:40:00|11072.4|11070.4|11070.9|11068.9|11075.9|11073.9|11069.4|11067.4|75
1673009100000|2023-01-06 12:45:00|11071.4|11069.4|11072.9|11070.9|11074.9|11072.9|11070.9|11068.9|79
1673009400000|2023-01-06 12:50:00|11073.9|11071.9|11075.9|11073.9|11076.9|11074.9|11072.9|11070.9|43
1673009700000|2023-01-06 12:55:00|11075.4|11073.4|11075.4|11073.4|11078.4|11076.4|11074.9|11072.9|75
1673010000000|2023-01-06 13:00:00|11075.9|11073.9|11072.9|11070.9|11075.9|11073.9|11071.9|11069.9|46
1673010300000|2023-01-06 13:05:00|11072.4|11070.4|11071.9|11069.9|11072.9|11070.9|11068.9|11066.9|137
1673010600000|2023-01-06 13:10:00|11072.4|11070.4|11073.9|11071.9|11075.9|11073.9|11072.4|11070.4|96
1673010900000|2023-01-06 13:15:00|11073.4|11071.4|11064.4|11062.4|11073.9|11071.9|11063.9|11061.9|105
1673011200000|2023-01-06 13:20:00|11064.9|11062.9|11069.4|11067.4|11071.9|11069.9|11062.9|11060.9|134
1673011500000|2023-01-06 13:25:00|11069.9|11067.9|11069.9|11067.9|11079.9|11077.9|11067.9|11065.9|227
1673011800000|2023-01-06 13:30:00|11070.4|11068.4|11089.9|11087.9|11105.4|11103.4|11070.4|11068.4|755
1673012100000|2023-01-06 13:35:00|11090.9|11088.9|11086.9|11084.9|11096.9|11094.9|11074.9|11072.9|210
1673012400000|2023-01-06 13:40:00|11087.4|11085.4|11092.9|11090.9|11097.4|11095.4|11084.9|11082.9|218
1673012700000|2023-01-06 13:45:00|11093.9|11091.9|11105.9|11103.9|11109.4|11107.4|11093.9|11091.9|307
1673013000000|2023-01-06 13:50:00|11106.4|11104.4|11108.4|11106.4|11114.9|11112.9|11101.9|11099.9|311
1673013300000|2023-01-06 13:55:00|11108.9|11106.9|11114.9|11112.9|11117.9|11115.9|11104.9|11102.9|490
1673013600000|2023-01-06 14:00:00|11114.4|11112.4|11109.4|11107.4|11115.9|11113.9|11104.9|11102.9|316
1673013900000|2023-01-06 14:05:00|11109.9|11107.9|11095.9|11093.9|11112.9|11110.9|11092.4|11090.4|584
1673014200000|2023-01-06 14:10:00|11096.4|11094.4|11093.9|11091.9|11098.9|11096.9|11089.9|11087.9|156
1673014500000|2023-01-06 14:15:00|11093.4|11091.4|11092.9|11090.9|11098.9|11096.9|11092.9|11090.9|182
1673014800000|2023-01-06 14:20:00|11093.4|11091.4|11092.9|11090.9|11093.9|11091.9|11089.9|11087.9|136
1673015100000|2023-01-06 14:25:00|11093.4|11091.4|11100.9|11098.9|11101.9|11099.9|11091.9|11089.9|86
1673015400000|2023-01-06 14:30:00|11100.4|11098.4|11104.9|11102.9|11107.9|11105.9|11096.9|11094.9|235
1673015700000|2023-01-06 14:35:00|11105.4|11103.4|11090.9|11088.9|11110.9|11108.9|11087.4|11085.4|321
1673016000000|2023-01-06 14:40:00|11091.9|11089.9|11072.9|11070.9|11093.4|11091.4|11072.9|11070.9|242
1673016300000|2023-01-06 14:45:00|11073.4|11071.4|11074.4|11072.4|11076.9|11074.9|11067.9|11065.9|166
1673016600000|2023-01-06 14:50:00|11074.9|11072.9|11081.4|11079.4|11081.9|11079.9|11070.9|11068.9|221
1673016900000|2023-01-06 14:55:00|11080.9|11078.9|11079.4|11077.4|11083.9|11081.9|11075.9|11073.9|168
1673017200000|2023-01-06 15:00:00|11092.4|11090.4|11086.9|11084.9|11097.4|11095.4|11080.4|11078.4|791
1673017500000|2023-01-06 15:05:00|11087.4|11085.4|11102.9|11100.9|11104.9|11102.9|11083.9|11081.9|241
1673017800000|2023-01-06 15:10:00|11102.7|11100.7|11100.7|11098.7|11111.7|11109.7|11100.7|11098.7|177
1673018100000|2023-01-06 15:15:00|11101.2|11099.2|11108.2|11106.2|11111.2|11109.2|11096.7|11094.7|230
1673018400000|2023-01-06 15:20:00|11108.7|11106.7|11109.2|11107.2|11109.7|11107.7|11104.7|11102.7|165
1673018700000|2023-01-06 15:25:00|11108.7|11106.7|11110.2|11108.2|11111.2|11109.2|11106.7|11104.7|794
1673019000000|2023-01-06 15:30:00|11110.7|11108.7|11116.7|11114.7|11117.7|11115.7|11108.7|11106.7|163
1673019300000|2023-01-06 15:35:00|11117.7|11115.7|11118.7|11116.7|11121.2|11119.2|11115.7|11113.7|356
1673019600000|2023-01-06 15:40:00|11118.2|11116.2|11118.7|11116.7|11124.7|11122.7|11117.7|11115.7|191
1673019900000|2023-01-06 15:45:00|11119.2|11117.2|11134.7|11132.7|11135.2|11133.2|11118.7|11116.7|225
1673020200000|2023-01-06 15:50:00|11135.7|11133.7|11131.7|11129.7|11136.2|11134.2|11126.7|11124.7|269
1673020500000|2023-01-06 15:55:00|11131.2|11129.2|11136.7|11134.7|11138.2|11136.2|11129.2|11127.2|1274
1673020800000|2023-01-06 16:00:00|11136.2|11134.2|11146.2|11144.2|11146.7|11144.7|11135.7|11133.7|321
1673021100000|2023-01-06 16:05:00|11145.7|11143.7|11142.7|11140.7|11150.7|11148.7|11140.7|11138.7|376
1673021400000|2023-01-06 16:10:00|11143.2|11141.2|11141.7|11139.7|11143.2|11141.2|11134.7|11132.7|306
1673021700000|2023-01-06 16:15:00|11141.2|11139.2|11145.7|11143.7|11148.7|11146.7|11139.7|11137.7|701
1673022000000|2023-01-06 16:20:00|11146.2|11144.2|11150.7|11148.7|11154.7|11152.7|11146.2|11144.2|641
1673022300000|2023-01-06 16:25:00|11150.2|11148.2|11148.7|11146.7|11151.7|11149.7|11141.2|11139.2|1260
1673022600000|2023-01-06 16:30:00|11149.2|11147.2|11154.2|11152.2|11155.2|11153.2|11145.2|11143.2|545
1673022900000|2023-01-06 16:35:00|11154.7|11152.7|11153.7|11151.7|11158.2|11156.2|11142.7|11140.7|340
1673023200000|2023-01-06 16:40:00|11153.2|11151.2|11148.7|11146.7|11154.2|11152.2|11146.7|11144.7|162
1673023500000|2023-01-06 16:45:00|11149.2|11147.2|11153.2|11151.2|11155.2|11153.2|11148.7|11146.7|40
1673023800000|2023-01-06 16:50:00|11153.7|11151.7|11156.2|11154.2|11162.2|11160.2|11153.7|11151.7|72
1673024100000|2023-01-06 16:55:00|11154.2|11152.2|11151.7|11149.7|11157.2|11155.2|11150.7|11148.7|70
1673024400000|2023-01-06 17:00:00|11152.2|11150.2|11147.2|11145.2|11153.2|11151.2|11147.2|11145.2|34
1673024700000|2023-01-06 17:05:00|11146.7|11144.7|11145.2|11143.2|11147.7|11145.7|11144.7|11142.7|27
1673025000000|2023-01-06 17:10:00|11144.7|11142.7|11140.2|11138.2|11146.2|11144.2|11139.2|11137.2|34
1673025300000|2023-01-06 17:15:00|11140.7|11138.7|11145.7|11143.7|11147.2|11145.2|11139.7|11137.7|27
1673025600000|2023-01-06 17:20:00|11146.2|11144.2|11142.2|11140.2|11146.7|11144.7|11141.2|11139.2|18
1673025900000|2023-01-06 17:25:00|11141.7|11139.7|11141.2|11139.2|11144.7|11142.7|11140.7|11138.7|24
1673026200000|2023-01-06 17:30:00|11141.7|11139.7|11137.2|11135.2|11142.2|11140.2|11135.7|11133.7|33
1673026500000|2023-01-06 17:35:00|11137.7|11135.7|11140.2|11138.2|11140.2|11138.2|11135.2|11133.2|7
1673026800000|2023-01-06 17:40:00|11139.7|11137.7|11139.2|11137.2|11139.7|11137.7|11135.2|11133.2|7
1673027100000|2023-01-06 17:45:00|11139.7|11137.7|11139.2|11137.2|11140.7|11138.7|11137.7|11135.7|4
1673027400000|2023-01-06 17:50:00|11138.7|11136.7|11137.2|11135.2|11139.2|11137.2|11136.2|11134.2|8
1673027700000|2023-01-06 17:55:00|11135.7|11133.7|11135.7|11133.7|11136.2|11134.2|11133.2|11131.2|18
1673028000000|2023-01-06 18:00:00|11135.2|11133.2|11137.7|11135.7|11138.2|11136.2|11134.7|11132.7|9
1673028300000|2023-01-06 18:05:00|11138.2|11136.2|11141.7|11139.7|11141.7|11139.7|11138.2|11136.2|4
1673028600000|2023-01-06 18:10:00|11142.2|11140.2|11148.2|11146.2|11149.7|11147.7|11142.2|11140.2|31
1673028900000|2023-01-06 18:15:00|11148.7|11146.7|11145.2|11143.2|11148.7|11146.7|11143.2|11141.2|8
1673029200000|2023-01-06 18:20:00|11145.7|11143.7|11148.2|11146.2|11148.7|11146.7|11144.7|11142.7|7
1673029500000|2023-01-06 18:25:00|11148.7|11146.7|11151.2|11149.2|11152.2|11150.2|11148.2|11146.2|16
1673029800000|2023-01-06 18:30:00|11151.7|11149.7|11154.2|11152.2|11155.2|11153.2|11151.7|11149.7|25
1673030100000|2023-01-06 18:35:00|11153.7|11151.7|11154.7|11152.7|11154.7|11152.7|11152.2|11150.2|27
1673030400000|2023-01-06 18:40:00|11154.2|11152.2|11155.2|11153.2|11156.2|11154.2|11153.2|11151.2|16
1673030700000|2023-01-06 18:45:00|11154.2|11152.2|11156.7|11154.7|11157.7|11155.7|11153.2|11151.2|32
1673031000000|2023-01-06 18:50:00|11156.2|11154.2|11157.2|11155.2|11157.7|11155.7|11155.2|11153.2|3
1673031300000|2023-01-06 18:55:00|11156.7|11154.7|11157.2|11155.2|11158.7|11156.7|11155.7|11153.7|24
1673031600000|2023-01-06 19:00:00|11157.7|11155.7|11161.7|11159.7|11161.7|11159.7|11156.7|11154.7|43
1673031900000|2023-01-06 19:05:00|11161.2|11159.2|11161.7|11159.7|11162.7|11160.7|11157.7|11155.7|31
1673032200000|2023-01-06 19:10:00|11162.2|11160.2|11165.2|11163.2|11167.7|11165.7|11161.2|11159.2|13
1673032500000|2023-01-06 19:15:00|11165.7|11163.7|11172.7|11170.7|11172.7|11170.7|11165.7|11163.7|17
1673032800000|2023-01-06 19:20:00|11173.2|11171.2|11171.7|11169.7|11175.7|11173.7|11168.7|11166.7|20
1673033100000|2023-01-06 19:25:00|11171.2|11169.2|11170.7|11168.7|11172.2|11170.2|11168.7|11166.7|21
1673033400000|2023-01-06 19:30:00|11171.7|11169.7|11170.7|11168.7|11174.2|11172.2|11170.7|11168.7|9
1673033700000|2023-01-06 19:35:00|11170.2|11168.2|11174.7|11172.7|11176.7|11174.7|11169.2|11167.2|11
1673034000000|2023-01-06 19:40:00|11173.7|11171.7|11176.2|11174.2|11177.7|11175.7|11173.7|11171.7|20
1673034300000|2023-01-06 19:45:00|11174.2|11172.2|11172.7|11170.7|11177.2|11175.2|11172.7|11170.7|6
1673034600000|2023-01-06 19:50:00|11173.7|11171.7|11173.2|11171.2|11176.7|11174.7|11173.2|11171.2|4
1673034900000|2023-01-06 19:55:00|11172.2|11170.2|11172.7|11170.7|11178.2|11176.2|11171.7|11169.7|7
1673035200000|2023-01-06 20:00:00|11173.2|11171.2|11180.7|11178.7|11181.7|11179.7|11173.2|11171.2|8
1673035500000|2023-01-06 20:05:00|11178.7|11176.7|11178.7|11176.7|11180.7|11178.7|11177.7|11175.7|5
1673035800000|2023-01-06 20:10:00|11179.7|11177.7|11177.2|11175.2|11181.2|11179.2|11175.7|11173.7|12
1673036100000|2023-01-06 20:15:00|11178.2|11176.2|11179.7|11177.7|11183.7|11181.7|11178.2|11176.2|23
1673036400000|2023-01-06 20:20:00|11179.2|11177.2|11176.2|11174.2|11179.2|11177.2|11171.2|11169.2|16
1673036700000|2023-01-06 20:25:00|11177.2|11175.2|11171.2|11169.2|11177.7|11175.7|11171.2|11169.2|35
1673037000000|2023-01-06 20:30:00|11171.7|11169.7|11174.7|11172.7|11174.7|11172.7|11171.7|11169.7|4
1673037300000|2023-01-06 20:35:00|11174.2|11172.2|11172.7|11170.7|11175.2|11173.2|11170.7|11168.7|11
1673037600000|2023-01-06 20:40:00|11173.2|11171.2|11172.7|11170.7|11176.7|11174.7|11172.2|11170.2|9
1673037900000|2023-01-06 20:45:00|11173.7|11171.7|11170.2|11168.2|11179.2|11177.2|11170.2|11168.2|39
1673038200000|2023-01-06 20:50:00|11172.7|11170.7|11166.7|11164.7|11173.2|11171.2|11163.7|11161.7|27
1673038500000|2023-01-06 20:55:00|11167.7|11165.7|11176.2|11170.2|11177.2|11174.2|11165.2|11163.2|59
1673038800000|2023-01-06 21:00:00|11178.1|11172.1|11168.3|11162.3|11180.1|11174.1|11168.3|11162.3|0
1673039100000|2023-01-06 21:05:00|11168.7|11162.7|11173.6|11167.6|11175.3|11169.3|11168.7|11162.7|0
1673039400000|2023-01-06 21:10:00|11173.5|11167.5|11171.6|11165.6|11174.4|11168.4|11170.5|11164.5|0
1673039700000|2023-01-06 21:15:00|11171.8|11165.8|11172.5|11166.5|11176|11170|11171.1|11165.1|0
1673040000000|2023-01-06 21:20:00|11172.9|11166.9|11174.4|11168.4|11174.4|11168.4|11172.5|11166.5|0
1673040300000|2023-01-06 21:25:00|11174|11168|11172.9|11166.9|11174|11168|11172|11166|0
1673040600000|2023-01-06 21:30:00|11172.5|11166.5|11172.9|11166.9|11173.6|11167.6|11171.6|11165.6|0
1673040900000|2023-01-06 21:35:00|11173.6|11167.6|11172.9|11166.9|11174|11168|11172|11166|0
1673041200000|2023-01-06 21:40:00|11172.5|11166.5|11174.4|11168.4|11174.9|11168.9|11172|11166|0
1673041500000|2023-01-06 21:45:00|11174.5|11168.5|11172|11166|11174.9|11168.9|11172|11166|0
1673041800000|2023-01-06 21:50:00|11171.6|11165.6|11172|11166|11172.9|11166.9|11171.6|11165.6|0
1673042100000|2023-01-06 21:55:00|11171.8|11165.8|11172.7|11166.7|11173.2|11167.2|11171.6|11165.6|0
1673218800000|2023-01-08 23:00:00|11191.1|11185.1|11190.7|11184.7|11191.8|11185.8|11185.6|11179.6|0
1673219100000|2023-01-08 23:05:00|11190.3|11184.3|11189.8|11183.8|11192.2|11186.2|11187.8|11181.8|0
1673219400000|2023-01-08 23:10:00|11190|11184|11194.6|11188.6|11195.5|11189.5|11188.7|11182.7|0
1673219700000|2023-01-08 23:15:00|11194.2|11188.2|11193.5|11187.5|11195.1|11189.1|11191.1|11185.1|0
1673220000000|2023-01-08 23:20:00|11193.3|11187.3|11188.7|11182.7|11193.3|11187.3|11188.3|11182.3|0
1673220300000|2023-01-08 23:25:00|11188.5|11182.5|11187|11181|11188.7|11182.7|11184.5|11178.5|0
1673220600000|2023-01-08 23:30:00|11187.1|11181.1|11191.8|11185.8|11194.2|11188.2|11187.1|11181.1|0
1673220900000|2023-01-08 23:35:00|11192|11186|11189.4|11183.4|11192|11186|11187.8|11181.8|0
1673221200000|2023-01-08 23:40:00|11188.9|11182.9|11189.4|11183.4|11190.7|11184.7|11187.8|11181.8|0
1673221500000|2023-01-08 23:45:00|11189.8|11183.8|11190.3|11184.3|11192|11186|11188.7|11182.7|0
1673221800000|2023-01-08 23:50:00|11190.5|11184.5|11190.3|11184.3|11191.1|11185.1|11188.7|11182.7|0
1673222100000|2023-01-08 23:55:00|11190.2|11184.2|11191.1|11185.1|11191.1|11185.1|11188.7|11182.7|0
1673222400000|2023-01-09 00:00:00|11190.7|11184.7|11190.3|11184.3|11193.1|11187.1|11189.4|11183.4|0
1673222700000|2023-01-09 00:05:00|11190.2|11184.2|11186.3|11180.3|11190.2|11184.2|11185.4|11179.4|0
1673223000000|2023-01-09 00:10:00|11186.7|11180.7|11186.3|11180.3|11188.7|11182.7|11185.4|11179.4|0
1673223300000|2023-01-09 00:15:00|11187|11181|11175.2|11169.2|11187.4|11181.4|11173.1|11167.1|0
1673223600000|2023-01-09 00:20:00|11177.3|11171.3|11181.6|11175.6|11181.6|11175.6|11177.3|11171.3|0
1673223900000|2023-01-09 00:25:00|11181.7|11175.7|11181.6|11175.6|11183.8|11177.8|11181.6|11175.6|0
1673224200000|2023-01-09 00:30:00|11183.8|11177.8|11183.9|11177.9|11186.1|11180.1|11183.8|11177.8|0
1673224500000|2023-01-09 00:35:00|11186.1|11180.1|11181.8|11175.8|11186.1|11180.1|11181.8|11175.8|0
1673224800000|2023-01-09 00:40:00|11181.7|11175.7|11182.9|11176.9|11184|11178|11181.7|11175.7|0
1673225100000|2023-01-09 00:45:00|11183.9|11177.9|11188.3|11182.3|11190.4|11184.4|11181.8|11175.8|0
1673225400000|2023-01-09 00:50:00|11190.5|11184.5|11188.4|11182.4|11190.5|11184.5|11188.3|11182.3|0
1673225700000|2023-01-09 00:55:00|11188.3|11182.3|11188.4|11182.4|11188.4|11182.4|11186.2|11180.2|0
1673226000000|2023-01-09 01:00:00|11188.6|11182.6|11188.6|11182.6|11190.8|11184.8|11186.4|11180.4|0
1673226300000|2023-01-09 01:05:00|11188.5|11182.5|11184.3|11178.3|11190.8|11184.8|11184.2|11178.2|0
1673226600000|2023-01-09 01:10:00|11184.2|11178.2|11184.2|11178.2|11184.3|11178.3|11182.1|11176.1|0
1673226900000|2023-01-09 01:15:00|11184.3|11178.3|11179.9|11173.9|11186.4|11180.4|11179.9|11173.9|0
1673227200000|2023-01-09 01:20:00|11182.1|11176.1|11179.9|11173.9|11182.1|11176.1|11177.8|11171.8|0
1673227500000|2023-01-09 01:25:00|11177.8|11171.8|11175.6|11169.6|11177.8|11171.8|11175.6|11169.6|0
1673227800000|2023-01-09 01:30:00|11175.7|11169.7|11175.5|11169.5|11179.9|11173.9|11173.4|11167.4|0
1673228100000|2023-01-09 01:35:00|11174.5|11168.5|11175.5|11169.5|11177.8|11171.8|11173.4|11167.4|0
1673228400000|2023-01-09 01:40:00|11173.4|11167.4|11175.6|11169.6|11177.8|11171.8|11173.4|11167.4|0
1673228700000|2023-01-09 01:45:00|11177.8|11171.8|11175.7|11169.7|11177.8|11171.8|11173.4|11167.4|0
1673229000000|2023-01-09 01:50:00|11175.6|11169.6|11175.6|11169.6|11175.7|11169.7|11173.5|11167.5|0
1673229300000|2023-01-09 01:55:00|11173.5|11167.5|11173.4|11167.4|11175.6|11169.6|11171.3|11165.3|0
1673229600000|2023-01-09 02:00:00|11173.5|11167.5|11173.4|11167.4|11175.6|11169.6|11173.4|11167.4|0
1673229900000|2023-01-09 02:05:00|11175.6|11169.6|11175.6|11169.6|11175.7|11169.7|11173.4|11167.4|0
1673230200000|2023-01-09 02:10:00|11174.5|11168.5|11175.7|11169.7|11175.7|11169.7|11173.5|11167.5|0
1673230500000|2023-01-09 02:15:00|11177.8|11171.8|11175.6|11169.6|11177.8|11171.8|11175.6|11169.6|0
1673230800000|2023-01-09 02:20:00|11175.7|11169.7|11177.8|11171.8|11177.8|11171.8|11175.6|11169.6|0
1673231100000|2023-01-09 02:25:00|11177.7|11171.7|11177.8|11171.8|11177.8|11171.8|11177.7|11171.7|0
1673231400000|2023-01-09 02:30:00|11177.7|11171.7|11179.9|11173.9|11179.9|11173.9|11177.7|11171.7|0
1673231700000|2023-01-09 02:35:00|11180|11174|11188.4|11182.4|11188.5|11182.5|11180|11174|0
1673232000000|2023-01-09 02:40:00|11188.5|11182.5|11188.4|11182.4|11188.5|11182.5|11186.3|11180.3|0
1673232300000|2023-01-09 02:45:00|11188.5|11182.5|11190.6|11184.6|11190.6|11184.6|11188.5|11182.5|0
1673232600000|2023-01-09 02:50:00|11192.7|11186.7|11194.9|11188.9|11194.9|11188.9|11192.7|11186.7|0
1673232900000|2023-01-09 02:55:00|11194.8|11188.8|11192.7|11186.7|11194.8|11188.8|11192.7|11186.7|0
1673233500000|2023-01-09 03:05:00|11190.5|11184.5|11190.5|11184.5|11192.7|11186.7|11190.5|11184.5|0
1673233800000|2023-01-09 03:10:00|11192.7|11186.7|11192.7|11186.7|11192.7|11186.7|11192.7|11186.7|0
1673234400000|2023-01-09 03:20:00|11192.6|11186.6|11192.7|11186.7|11192.7|11186.7|11190.5|11184.5|0
1673234700000|2023-01-09 03:25:00|11194.8|11188.8|11194.8|11188.8|11194.8|11188.8|11194.8|11188.8|0
1673235600000|2023-01-09 03:40:00|11195.9|11189.9|11197|11191|11197|11191|11195.9|11189.9|0
1673235900000|2023-01-09 03:45:00|11199.1|11193.1|11199.1|11193.1|11199.1|11193.1|11199.1|11193.1|0
1673236500000|2023-01-09 03:55:00|11197|11191|11196.9|11190.9|11197|11191|11196.9|11190.9|0
1673236800000|2023-01-09 04:00:00|11197|11191|11199.1|11193.1|11199.1|11193.1|11196.9|11190.9|0
1673237100000|2023-01-09 04:05:00|11199|11193|11199.1|11193.1|11199.1|11193.1|11199|11193|0
1673237400000|2023-01-09 04:10:00|11201.2|11195.2|11201.2|11195.2|11201.2|11195.2|11201.2|11195.2|0
1673237700000|2023-01-09 04:15:00|11200.2|11194.2|11199.1|11193.1|11201.2|11195.2|11199.1|11193.1|0
1673238000000|2023-01-09 04:20:00|11201.2|11195.2|11201.2|11195.2|11201.2|11195.2|11201.2|11195.2|0
1673238300000|2023-01-09 04:25:00|11201.3|11195.3|11205.9|11199.9|11205.9|11199.9|11201.3|11195.3|0
1673238600000|2023-01-09 04:30:00|11208.2|11202.2|11210.4|11204.4|11210.4|11204.4|11208.1|11202.1|0
1673238900000|2023-01-09 04:35:00|11210.3|11204.3|11210.4|11204.4|11210.4|11204.4|11208.2|11202.2|0
1673239200000|2023-01-09 04:40:00|11210.3|11204.3|11214.8|11208.8|11214.8|11208.8|11210.3|11204.3|0
1673239500000|2023-01-09 04:45:00|11210.3|11204.3|11212.4|11206.4|11212.5|11206.5|11210.2|11204.2|0
1673239800000|2023-01-09 04:50:00|11211.3|11205.3|11210.2|11204.2|11212.4|11206.4|11210.2|11204.2|0
1673240100000|2023-01-09 04:55:00|11208.1|11202.1|11208.1|11202.1|11210.2|11204.2|11208|11202|0
1673240400000|2023-01-09 05:00:00|11210.2|11204.2|11210.2|11204.2|11210.2|11204.2|11208.1|11202.1|0
1673240700000|2023-01-09 05:05:00|11212.3|11206.3|11212.3|11206.3|11212.3|11206.3|11212.3|11206.3|0
1673241000000|2023-01-09 05:10:00|11214.4|11208.4|11212.1|11206.1|11216.5|11210.5|11212.1|11206.1|0
1673241300000|2023-01-09 05:15:00|11212.2|11206.2|11210|11204|11212.2|11206.2|11210|11204|0
1673241600000|2023-01-09 05:20:00|11208.9|11202.9|11205.8|11199.8|11210|11204|11205.7|11199.7|0
1673241900000|2023-01-09 05:25:00|11206.9|11200.9|11205.8|11199.8|11208|11202|11205.8|11199.8|0
1673242200000|2023-01-09 05:30:00|11204.7|11198.7|11206.9|11200.9|11208|11202|11203.6|11197.6|0
1673242500000|2023-01-09 05:35:00|11208|11202|11205.7|11199.7|11208|11202|11203.6|11197.6|0
1673242800000|2023-01-09 05:40:00|11205.8|11199.8|11205.8|11199.8|11207.9|11201.9|11204.7|11198.7|0
1673243100000|2023-01-09 05:45:00|11205.7|11199.7|11203.6|11197.6|11205.8|11199.8|11203.6|11197.6|0
1673243400000|2023-01-09 05:50:00|11203.7|11197.7|11205.8|11199.8|11205.8|11199.8|11203.6|11197.6|0
1673243700000|2023-01-09 05:55:00|11208|11202|11205.8|11199.8|11208|11202|11205.8|11199.8|0
1673244000000|2023-01-09 06:00:00|11205.7|11199.7|11205.8|11199.8|11205.8|11199.8|11203.6|11197.6|0
1673244300000|2023-01-09 06:05:00|11205.7|11199.7|11205.7|11199.7|11205.8|11199.8|11205.7|11199.7|0
1673244600000|2023-01-09 06:10:00|11203.5|11197.5|11203.6|11197.6|11205.7|11199.7|11203.5|11197.5|0
1673244900000|2023-01-09 06:15:00|11203.5|11197.5|11199.7|11193.7|11205.8|11199.8|11199.6|11193.6|0
1673245200000|2023-01-09 06:20:00|11199.6|11193.6|11201.6|11195.6|11201.6|11195.6|11199.5|11193.5|0
1673245500000|2023-01-09 06:25:00|11200.6|11194.6|11199.5|11193.5|11201.7|11195.7|11199.5|11193.5|0
1673245800000|2023-01-09 06:30:00|11199.4|11193.4|11197.3|11191.3|11199.4|11193.4|11197.2|11191.2|0
1673246100000|2023-01-09 06:35:00|11196.2|11190.2|11197.2|11191.2|11197.3|11191.3|11195.1|11189.1|0
1673246400000|2023-01-09 06:40:00|11196.2|11190.2|11195.1|11189.1|11197.2|11191.2|11195.1|11189.1|0
1673246700000|2023-01-09 06:45:00|11193|11187|11192.9|11186.9|11193|11187|11192.9|11186.9|0
1673247000000|2023-01-09 06:50:00|11193|11187|11195.1|11189.1|11195.1|11189.1|11192.9|11186.9|0
1673247300000|2023-01-09 06:55:00|11194|11188|11192.9|11186.9|11195.1|11189.1|11192.9|11186.9|0
1673247600000|2023-01-09 07:00:00|11184.2|11182.2|11189.2|11187.2|11193.7|11191.7|11179.7|11177.7|90
1673247900000|2023-01-09 07:05:00|11188.2|11186.2|11179.2|11177.2|11188.7|11186.7|11176.7|11174.7|98
1673248200000|2023-01-09 07:10:00|11178.7|11176.7|11178.2|11176.2|11181.2|11179.2|11172.2|11170.2|35
1673248500000|2023-01-09 07:15:00|11178.7|11176.7|11179.2|11177.2|11181.2|11179.2|11175.7|11173.7|22
1673248800000|2023-01-09 07:20:00|11178.7|11176.7|11174.7|11172.7|11179.2|11177.2|11172.2|11170.2|12
1673249100000|2023-01-09 07:25:00|11174.2|11172.2|11174.2|11172.2|11179.2|11177.2|11172.7|11170.7|23
1673249400000|2023-01-09 07:30:00|11175.2|11173.2|11176.2|11174.2|11176.7|11174.7|11172.7|11170.7|14
1673249700000|2023-01-09 07:35:00|11175.7|11173.7|11166.2|11164.2|11176.2|11174.2|11166.2|11164.2|35
1673250000000|2023-01-09 07:40:00|11165.7|11163.7|11166.2|11164.2|11169.2|11167.2|11164.2|11162.2|22
1673250300000|2023-01-09 07:45:00|11166.7|11164.7|11166.2|11164.2|11168.7|11166.7|11163.7|11161.7|19
1673250600000|2023-01-09 07:50:00|11165.7|11163.7|11168.2|11166.2|11168.2|11166.2|11164.7|11162.7|23
1673250900000|2023-01-09 07:55:00|11167.7|11165.7|11177.7|11175.7|11183.7|11181.7|11163.7|11161.7|177
1673251200000|2023-01-09 08:00:00|11175.7|11173.7|11173.2|11171.2|11183.7|11181.7|11165.7|11163.7|829
1673251500000|2023-01-09 08:05:00|11174.2|11172.2|11165.2|11163.2|11179.2|11177.2|11158.7|11156.7|329
1673251800000|2023-01-09 08:10:00|11164.7|11162.7|11160.7|11158.7|11175.7|11173.7|11151.2|11149.2|264
1673252100000|2023-01-09 08:15:00|11161.2|11159.2|11165.7|11163.7|11168.7|11166.7|11159.7|11157.7|186
1673252400000|2023-01-09 08:20:00|11166.2|11164.2|11175.7|11173.7|11179.7|11177.7|11164.2|11162.2|163
1673252700000|2023-01-09 08:25:00|11175.2|11173.2|11176.2|11174.2|11179.7|11177.7|11173.2|11171.2|203
1673253000000|2023-01-09 08:30:00|11176.7|11174.7|11166.2|11164.2|11180.7|11178.7|11164.2|11162.2|349
1673253300000|2023-01-09 08:35:00|11166.7|11164.7|11166.2|11164.2|11172.7|11170.7|11163.7|11161.7|139
1673253600000|2023-01-09 08:40:00|11165.8|11163.8|11172.3|11170.3|11174.3|11172.3|11163.3|11161.3|208
1673253900000|2023-01-09 08:45:00|11171.8|11169.8|11169.8|11167.8|11177.3|11175.3|11166.3|11164.3|119
1673254200000|2023-01-09 08:50:00|11169.3|11167.3|11173.3|11171.3|11173.3|11171.3|11164.8|11162.8|84
1673254500000|2023-01-09 08:55:00|11173.8|11171.8|11175.3|11173.3|11178.8|11176.8|11171.8|11169.8|148
1673254800000|2023-01-09 09:00:00|11175.8|11173.8|11177.3|11175.3|11180.3|11178.3|11172.8|11170.8|153
1673255100000|2023-01-09 09:05:00|11176.8|11174.8|11183.8|11181.8|11183.8|11181.8|11173.3|11171.3|101
1673255400000|2023-01-09 09:10:00|11184.3|11182.3|11181.8|11179.8|11184.3|11182.3|11176.8|11174.8|184
1673255700000|2023-01-09 09:15:00|11182.3|11180.3|11185.3|11183.3|11187.3|11185.3|11177.3|11175.3|163
1673256000000|2023-01-09 09:20:00|11185.8|11183.8|11186.8|11184.8|11192.3|11190.3|11185.8|11183.8|140
1673256300000|2023-01-09 09:25:00|11186.3|11184.3|11185.3|11183.3|11188.3|11186.3|11180.8|11178.8|131
1673256600000|2023-01-09 09:30:00|11185.8|11183.8|11183.8|11181.8|11188.3|11186.3|11181.3|11179.3|197
1673256900000|2023-01-09 09:35:00|11183.3|11181.3|11172.3|11170.3|11183.3|11181.3|11170.8|11168.8|200
1673257200000|2023-01-09 09:40:00|11172.8|11170.8|11180.3|11178.3|11180.3|11178.3|11171.3|11169.3|122
1673257500000|2023-01-09 09:45:00|11179.8|11177.8|11174.3|11172.3|11181.8|11179.8|11171.8|11169.8|148
1673257800000|2023-01-09 09:50:00|11174.8|11172.8|11167.3|11165.3|11175.3|11173.3|11166.3|11164.3|285
1673258100000|2023-01-09 09:55:00|11167.8|11165.8|11163.8|11161.8|11167.8|11165.8|11159.3|11157.3|278
1673258400000|2023-01-09 10:00:00|11164.3|11162.3|11164.8|11162.8|11165.8|11163.8|11158.8|11156.8|192
1673258700000|2023-01-09 10:05:00|11165.3|11163.3|11171.3|11169.3|11171.3|11169.3|11160.3|11158.3|186
1673259000000|2023-01-09 10:10:00|11170.3|11168.3|11175.8|11173.8|11178.8|11176.8|11167.3|11165.3|153
1673259300000|2023-01-09 10:15:00|11176.3|11174.3|11177.3|11175.3|11180.3|11178.3|11172.3|11170.3|164
1673259600000|2023-01-09 10:20:00|11176.8|11174.8|11180.3|11178.3|11181.3|11179.3|11176.8|11174.8|209
1673259900000|2023-01-09 10:25:00|11179.8|11177.8|11176.3|11174.3|11182.8|11180.8|11175.3|11173.3|248
1673260200000|2023-01-09 10:30:00|11175.8|11173.8|11169.3|11167.3|11180.3|11178.3|11168.3|11166.3|197
1673260500000|2023-01-09 10:35:00|11168.8|11166.8|11170.3|11168.3|11176.3|11174.3|11168.3|11166.3|156
1673260800000|2023-01-09 10:40:00|11170.8|11168.8|11167.3|11165.3|11171.3|11169.3|11163.3|11161.3|105
1673261100000|2023-01-09 10:45:00|11166.8|11164.8|11168.3|11166.3|11169.3|11167.3|11165.3|11163.3|150
1673261400000|2023-01-09 10:50:00|11168.8|11166.8|11168.8|11166.8|11174.3|11172.3|11168.3|11166.3|130
1673261700000|2023-01-09 10:55:00|11168.3|11166.3|11173.8|11171.8|11178.3|11176.3|11167.8|11165.8|178
1673262000000|2023-01-09 11:00:00|11173.3|11171.3|11172.3|11170.3|11177.8|11175.8|11167.3|11165.3|413
1673262300000|2023-01-09 11:05:00|11171.8|11169.8|11177.3|11175.3|11177.3|11175.3|11170.3|11168.3|115
1673262600000|2023-01-09 11:10:00|11177.8|11175.8|11179.3|11177.3|11179.3|11177.3|11175.3|11173.3|129
1673262900000|2023-01-09 11:15:00|11178.8|11176.8|11182.3|11180.3|11184.3|11182.3|11177.3|11175.3|199
1673263200000|2023-01-09 11:20:00|11181.8|11179.8|11182.3|11180.3|11183.3|11181.3|11177.3|11175.3|285
1673263500000|2023-01-09 11:25:00|11182.8|11180.8|11181.3|11179.3|11183.3|11181.3|11178.3|11176.3|270
1673263800000|2023-01-09 11:30:00|11182.3|11180.3|11181.3|11179.3|11185.3|11183.3|11180.3|11178.3|198
1673264100000|2023-01-09 11:35:00|11181.8|11179.8|11174.3|11172.3|11184.3|11182.3|11173.8|11171.8|125
1673264400000|2023-01-09 11:40:00|11173.8|11171.8|11175.3|11173.3|11175.3|11173.3|11172.3|11170.3|163
1673264700000|2023-01-09 11:45:00|11174.8|11172.8|11172.3|11170.3|11175.3|11173.3|11169.3|11167.3|214
1673265000000|2023-01-09 11:50:00|11171.8|11169.8|11172.3|11170.3|11173.3|11171.3|11168.3|11166.3|176
1673265300000|2023-01-09 11:55:00|11171.8|11169.8|11167.3|11165.3|11172.3|11170.3|11164.8|11162.8|137
1673265600000|2023-01-09 12:00:00|11166.3|11164.3|11171.8|11169.8|11171.8|11169.8|11165.3|11163.3|236
1673265900000|2023-01-09 12:05:00|11172.3|11170.3|11173.3|11171.3|11175.3|11173.3|11171.3|11169.3|156
1673266200000|2023-01-09 12:10:00|11173.8|11171.8|11184.8|11182.8|11185.3|11183.3|11173.3|11171.3|203
1673266500000|2023-01-09 12:15:00|11184.3|11182.3|11189.8|11187.8|11190.8|11188.8|11182.8|11180.8|133
1673266800000|2023-01-09 12:20:00|11189.3|11187.3|11195.3|11193.3|11196.3|11194.3|11188.3|11186.3|180
1673267100000|2023-01-09 12:25:00|11195.8|11193.8|11191.3|11189.3|11195.8|11193.8|11189.3|11187.3|143
1673267400000|2023-01-09 12:30:00|11191.8|11189.8|11193.8|11191.8|11200.3|11198.3|11191.3|11189.3|224
1673267700000|2023-01-09 12:35:00|11193.3|11191.3|11185.3|11183.3|11194.3|11192.3|11183.8|11181.8|85
1673268000000|2023-01-09 12:40:00|11184|11182|11190|11188|11190.5|11188.5|11182|11180|98
1673268300000|2023-01-09 12:45:00|11189.5|11187.5|11188.5|11186.5|11192|11190|11188|11186|86
1673268600000|2023-01-09 12:50:00|11188|11186|11181|11179|11189|11187|11181|11179|107
1673268900000|2023-01-09 12:55:00|11181.5|11179.5|11188.5|11186.5|11191|11189|11181.5|11179.5|131
1673269200000|2023-01-09 13:00:00|11189|11187|11183.5|11181.5|11189|11187|11183|11181|140
1673269500000|2023-01-09 13:05:00|11183|11181|11183.5|11181.5|11184|11182|11181|11179|183
1673269800000|2023-01-09 13:10:00|11183|11181|11189.5|11187.5|11189.5|11187.5|11183|11181|166
1673270100000|2023-01-09 13:15:00|11189|11187|11192|11190|11192|11190|11187|11185|193
1673270400000|2023-01-09 13:20:00|11192.5|11190.5|11195|11193|11200|11198|11192|11190|308
1673270700000|2023-01-09 13:25:00|11194.5|11192.5|11199.5|11197.5|11201|11199|11194|11192|182
1673271000000|2023-01-09 13:30:00|11199|11197|11195|11193|11199|11197|11191.5|11189.5|289
1673271300000|2023-01-09 13:35:00|11195.5|11193.5|11191|11189|11198|11196|11191|11189|152
1673271600000|2023-01-09 13:40:00|11191.5|11189.5|11192|11190|11194|11192|11191|11189|115
1673271900000|2023-01-09 13:45:00|11191.5|11189.5|11192|11190|11195|11193|11190.5|11188.5|96
1673272200000|2023-01-09 13:50:00|11192.5|11190.5|11193|11191|11194|11192|11191|11189|123
1673272500000|2023-01-09 13:55:00|11192.5|11190.5|11193|11191|11195|11193|11190|11188|232
1673272800000|2023-01-09 14:00:00|11192|11190|11204|11202|11205|11203|11190|11188|211
1673273100000|2023-01-09 14:05:00|11203.5|11201.5|11199.5|11197.5|11205.5|11203.5|11199|11197|244
1673273400000|2023-01-09 14:10:00|11200|11198|11206|11204|11206.5|11204.5|11199|11197|145
1673273700000|2023-01-09 14:15:00|11205|11203|11210.5|11208.5|11212|11210|11203|11201|123
1673274000000|2023-01-09 14:20:00|11210|11208|11217|11215|11218.5|11216.5|11208|11206|308
1673274300000|2023-01-09 14:25:00|11217.5|11215.5|11216|11214|11222.5|11220.5|11214.5|11212.5|219
1673274600000|2023-01-09 14:30:00|11215|11213|11212|11210|11219.5|11217.5|11202|11200|629
1673274900000|2023-01-09 14:35:00|11212.5|11210.5|11198.5|11196.5|11214.5|11212.5|11195|11193|229
1673275200000|2023-01-09 14:40:00|11198|11196|11205|11203|11205|11203|11193.5|11191.5|198
1673275500000|2023-01-09 14:45:00|11205.5|11203.5|11204.5|11202.5|11206|11204|11198|11196|257
1673275800000|2023-01-09 14:50:00|11205|11203|11209|11207|11210|11208|11203|11201|279
1673276100000|2023-01-09 14:55:00|11208.5|11206.5|11211|11209|11211.5|11209.5|11202|11200|428
1673276400000|2023-01-09 15:00:00|11210.5|11208.5|11213|11211|11215|11213|11203.5|11201.5|568
1673276700000|2023-01-09 15:05:00|11212.5|11210.5|11217|11215|11217.5|11215.5|11209|11207|339
1673277000000|2023-01-09 15:10:00|11216.5|11214.5|11211.5|11209.5|11219.5|11217.5|11209.5|11207.5|421
1673277300000|2023-01-09 15:15:00|11212|11210|11211.5|11209.5|11214.5|11212.5|11209.5|11207.5|173
1673277600000|2023-01-09 15:20:00|11212|11210|11208.5|11206.5|11213.5|11211.5|11207.5|11205.5|337
1673277900000|2023-01-09 15:25:00|11209|11207|11210|11208|11212|11210|11205.5|11203.5|358
1673278200000|2023-01-09 15:30:00|11210.5|11208.5|11224|11222|11224.5|11222.5|11210.5|11208.5|470
1673278500000|2023-01-09 15:35:00|11223.5|11221.5|11223|11221|11226.5|11224.5|11218.5|11216.5|345
1673278800000|2023-01-09 15:40:00|11222.5|11220.5|11223.5|11221.5|11225|11223|11220.5|11218.5|307
1673279100000|2023-01-09 15:45:00|11224|11222|11228.5|11226.5|11228.5|11226.5|11223.5|11221.5|265
1673279400000|2023-01-09 15:50:00|11228|11226|11224.5|11222.5|11228.5|11226.5|11223.5|11221.5|334
1673279700000|2023-01-09 15:55:00|11225.5|11223.5|11224.5|11222.5|11225.5|11223.5|11221.5|11219.5|267
1673280000000|2023-01-09 16:00:00|11223.5|11221.5|11229.5|11227.5|11229.5|11227.5|11222|11220|324
1673280300000|2023-01-09 16:05:00|11229|11227|11229.5|11227.5|11232.5|11230.5|11226.5|11224.5|303
1673280600000|2023-01-09 16:10:00|11230|11228|11235.5|11233.5|11235.5|11233.5|11228.5|11226.5|393
1673280900000|2023-01-09 16:15:00|11236|11234|11226.5|11224.5|11236|11234|11225|11223|711
1673281200000|2023-01-09 16:20:00|11226|11224|11227|11225|11233.5|11231.5|11224|11222|632
1673281500000|2023-01-09 16:25:00|11225.5|11223.5|11215.5|11213.5|11225.5|11223.5|11214.5|11212.5|1393
1673281800000|2023-01-09 16:30:00|11217|11215|11183.5|11181.5|11217.5|11215.5|11170.5|11168.5|2706
1673282100000|2023-01-09 16:35:00|11184|11182|11173|11171|11188|11186|11170.5|11168.5|1496
1673282400000|2023-01-09 16:40:00|11173.5|11171.5|11169.5|11167.5|11178.5|11176.5|11155.5|11153.5|1214
1673282700000|2023-01-09 16:45:00|11169|11167|11168|11166|11174|11172|11166.5|11164.5|258
1673283000000|2023-01-09 16:50:00|11168.5|11166.5|11182.5|11180.5|11183|11181|11168.5|11166.5|258
1673283300000|2023-01-09 16:55:00|11183|11181|11177|11175|11183.5|11181.5|11174.5|11172.5|517
1673283600000|2023-01-09 17:00:00|11176.5|11174.5|11168|11166|11177.5|11175.5|11160|11158|153
1673283900000|2023-01-09 17:05:00|11167.5|11165.5|11171|11169|11173|11171|11164.5|11162.5|124
1673284200000|2023-01-09 17:10:00|11171.5|11169.5|11170.5|11168.5|11175|11173|11166.5|11164.5|37
1673284500000|2023-01-09 17:15:00|11170|11168|11163.5|11161.5|11170|11168|11163|11161|81
1673284800000|2023-01-09 17:20:00|11164.5|11162.5|11171.5|11169.5|11172|11170|11164.5|11162.5|43
1673285100000|2023-01-09 17:25:00|11170|11168|11169|11167|11173|11171|11166.5|11164.5|66
1673285400000|2023-01-09 17:30:00|11168.5|11166.5|11160|11158|11168.5|11166.5|11160|11158|30
1673285700000|2023-01-09 17:35:00|11159.5|11157.5|11159.5|11157.5|11160|11158|11155|11153|49
1673286000000|2023-01-09 17:40:00|11161|11159|11155|11153|11161|11159|11155|11153|36
1673286300000|2023-01-09 17:45:00|11155.5|11153.5|11163.5|11161.5|11165.5|11163.5|11155|11153|36
1673286600000|2023-01-09 17:50:00|11163|11161|11161|11159|11163.5|11161.5|11158.5|11156.5|36
1673286900000|2023-01-09 17:55:00|11160.5|11158.5|11161|11159|11162|11160|11157.5|11155.5|57
1673287200000|2023-01-09 18:00:00|11161.5|11159.5|11160|11158|11164.5|11162.5|11158.5|11156.5|25
1673287500000|2023-01-09 18:05:00|11159.5|11157.5|11159|11157|11160.5|11158.5|11153|11151|40
1673287800000|2023-01-09 18:10:00|11158.5|11156.5|11153.5|11151.5|11159.5|11157.5|11153|11151|48
1673288100000|2023-01-09 18:15:00|11154.5|11152.5|11158|11156|11158|11156|11154.5|11152.5|28
1673288400000|2023-01-09 18:20:00|11158.5|11156.5|11161|11159|11162|11160|11157.5|11155.5|13
1673288700000|2023-01-09 18:25:00|11160.5|11158.5|11157.5|11155.5|11161|11159|11155.5|11153.5|17
1673289000000|2023-01-09 18:30:00|11156|11154|11155|11153|11159|11157|11152|11150|25
1673289300000|2023-01-09 18:35:00|11154.5|11152.5|11145.5|11143.5|11154.5|11152.5|11144.5|11142.5|45
1673289600000|2023-01-09 18:40:00|11145|11143|11139|11137|11145.5|11143.5|11138|11136|53
1673289900000|2023-01-09 18:45:00|11138|11136|11138.5|11136.5|11143|11141|11132|11130|35
1673290200000|2023-01-09 18:50:00|11138|11136|11147.5|11145.5|11149.5|11147.5|11137|11135|17
1673290500000|2023-01-09 18:55:00|11147|11145|11146|11144|11149|11147|11141.5|11139.5|12
1673290800000|2023-01-09 19:00:00|11147.5|11145.5|11147.5|11145.5|11153|11151|11147.5|11145.5|34
1673291100000|2023-01-09 19:05:00|11146.5|11144.5|11140|11138|11146.5|11144.5|11132|11130|37
1673291400000|2023-01-09 19:10:00|11139.5|11137.5|11144.5|11142.5|11148|11146|11138.5|11136.5|7
1673291700000|2023-01-09 19:15:00|11142|11140|11146|11144|11146|11144|11142|11140|5
1673292000000|2023-01-09 19:20:00|11146.5|11144.5|11149.5|11147.5|11149.5|11147.5|11141|11139|12
1673292300000|2023-01-09 19:25:00|11149|11147|11146.5|11144.5|11149|11147|11144.5|11142.5|7
1673292600000|2023-01-09 19:30:00|11146|11144|11140|11138|11147|11145|11140|11138|6
1673292900000|2023-01-09 19:35:00|11139.5|11137.5|11138.5|11136.5|11139.5|11137.5|11133.5|11131.5|15
1673293200000|2023-01-09 19:40:00|11138|11136|11140|11138|11140.5|11138.5|11133.5|11131.5|5
1673293500000|2023-01-09 19:45:00|11140.5|11138.5|11138|11136|11143|11141|11138|11136|8
1673293800000|2023-01-09 19:50:00|11137.5|11135.5|11142|11140|11142|11140|11135.5|11133.5|12
1673294100000|2023-01-09 19:55:00|11141.5|11139.5|11129.5|11127.5|11141.5|11139.5|11127|11125|17
1673294400000|2023-01-09 20:00:00|11132|11130|11131.5|11129.5|11132.5|11130.5|11126|11124|21
1673294700000|2023-01-09 20:05:00|11131|11129|11122|11120|11133|11131|11120.5|11118.5|23
1673295000000|2023-01-09 20:10:00|11122.5|11120.5|11120.5|11118.5|11124|11122|11119.5|11117.5|34
1673295300000|2023-01-09 20:15:00|11120|11118|11119.5|11117.5|11123|11121|11116.5|11114.5|24
1673295600000|2023-01-09 20:20:00|11118.5|11116.5|11126|11124|11130|11128|11118.5|11116.5|23
1673295900000|2023-01-09 20:25:00|11125.5|11123.5|11121|11119|11128.5|11126.5|11120|11118|26
1673296200000|2023-01-09 20:30:00|11125|11123|11117.5|11115.5|11125|11123|11115.5|11113.5|42
1673296500000|2023-01-09 20:35:00|11117|11115|11116.5|11114.5|11120|11118|11114.5|11112.5|15
1673296800000|2023-01-09 20:40:00|11117|11115|11119|11117|11120|11118|11115.5|11113.5|13
1673297100000|2023-01-09 20:45:00|11119.5|11117.5|11104.5|11102.5|11122.5|11120.5|11104.5|11102.5|58
1673297400000|2023-01-09 20:50:00|11105|11103|11117.5|11115.5|11118|11116|11105|11103|24
1673297700000|2023-01-09 20:55:00|11117|11115|11118|11112|11119.1|11115|11109|11107|33
1673298000000|2023-01-09 21:00:00|11117.1|11111.1|11113.2|11107.2|11118.8|11112.8|11109.9|11103.9|2
1673298300000|2023-01-09 21:05:00|11112.8|11106.8|11112.3|11106.3|11115.6|11109.6|11110.8|11104.8|0
1673298600000|2023-01-09 21:10:00|11112.4|11106.4|11113.6|11107.6|11115.6|11109.6|11112.3|11106.3|0
1673298900000|2023-01-09 21:15:00|11113.4|11107.4|11112.8|11106.8|11113.6|11107.6|11111.3|11105.3|0
1673299200000|2023-01-09 21:20:00|11112.3|11106.3|11113.6|11107.6|11113.6|11107.6|11112.3|11106.3|0
1673299500000|2023-01-09 21:25:00|11113.2|11107.2|11114.7|11108.7|11115.2|11109.2|11112.3|11106.3|0
1673299800000|2023-01-09 21:30:00|11114.3|11108.3|11113.2|11107.2|11115|11109|11112.8|11106.8|0
1673300100000|2023-01-09 21:35:00|11113.6|11107.6|11113.6|11107.6|11114.7|11108.7|11111.7|11105.7|0
1673300400000|2023-01-09 21:40:00|11113.2|11107.2|11120|11114|11120.4|11114.4|11113.2|11107.2|0
1673300700000|2023-01-09 21:45:00|11120.2|11114.2|11121.5|11115.5|11121.9|11115.9|11119.5|11113.5|0
1673301000000|2023-01-09 21:50:00|11121.1|11115.1|11123.7|11117.7|11123.7|11117.7|11121.1|11115.1|0
1673301300000|2023-01-09 21:55:00|11123.3|11117.3|11124.1|11118.1|11124.4|11118.4|11123.3|11117.3|0
1673301600000|2023-01-09 22:00:00|11124.4|11118.4|11123.7|11117.7|11124.4|11118.4|11122.6|11116.6|0
1673301900000|2023-01-09 22:05:00|11123.5|11117.5|11122.4|11116.4|11123.7|11117.7|11121.7|11115.7|0
1673302200000|2023-01-09 22:10:00|11120.3|11114.3|11121.2|11115.2|11122.3|11116.3|11120.1|11114.1|0
1673302500000|2023-01-09 22:15:00|11120.9|11114.9|11120.7|11114.7|11122|11116|11120.7|11114.7|0
1673302800000|2023-01-09 22:20:00|11121.4|11115.4|11120.1|11114.1|11121.4|11115.4|11119|11113|0
1673303100000|2023-01-09 22:25:00|11120.3|11114.3|11121.2|11115.2|11122|11116|11120.3|11114.3|0
1673303400000|2023-01-09 22:30:00|11121.6|11115.6|11120.9|11114.9|11121.6|11115.6|11120.5|11114.5|0
1673303700000|2023-01-09 22:35:00|11120.7|11114.7|11120.7|11114.7|11120.9|11114.9|11120.7|11114.7|0
1673304000000|2023-01-09 22:40:00|11121.2|11115.2|11120.9|11114.9|11121.4|11115.4|11120.9|11114.9|0
1673304300000|2023-01-09 22:45:00|11121|11115|11124.4|11118.4|11125.1|11119.1|11120.9|11114.9|0
1673304600000|2023-01-09 22:50:00|11123.8|11117.8|11124|11118|11124.4|11118.4|11123.8|11117.8|0
1673304900000|2023-01-09 22:55:00|11123.8|11117.8|11124.2|11118.2|11124.4|11118.4|11123.8|11117.8|0
1673305200000|2023-01-09 23:00:00|11123.3|11117.3|11120.3|11114.3|11124.6|11118.6|11119.6|11113.6|0
1673305500000|2023-01-09 23:05:00|11120.7|11114.7|11119.1|11113.1|11121.2|11115.2|11118.8|11112.8|0
1673305800000|2023-01-09 23:10:00|11119.3|11113.3|11119.1|11113.1|11120.6|11114.6|11117.1|11111.1|0
1673306100000|2023-01-09 23:15:00|11119|11113|11118.6|11112.6|11119.5|11113.5|11118.2|11112.2|0
1673306400000|2023-01-09 23:20:00|11118.8|11112.8|11117.5|11111.5|11118.8|11112.8|11116.7|11110.7|0
1673306700000|2023-01-09 23:25:00|11117.8|11111.8|11119.9|11113.9|11120.6|11114.6|11117.8|11111.8|0
1673307000000|2023-01-09 23:30:00|11119.5|11113.5|11118.6|11112.6|11120.6|11114.6|11118.2|11112.2|0
1673307300000|2023-01-09 23:35:00|11118.8|11112.8|11118.6|11112.6|11119.5|11113.5|11118.6|11112.6|0
1673307600000|2023-01-09 23:40:00|11118.8|11112.8|11116.7|11110.7|11119.1|11113.1|11116.7|11110.7|0
1673307900000|2023-01-09 23:45:00|11116.4|11110.4|11116.7|11110.7|11118.2|11112.2|11114.3|11108.3|0
1673308200000|2023-01-09 23:50:00|11116.9|11110.9|11114.7|11108.7|11117.3|11111.3|11114.3|11108.3|0
1673308500000|2023-01-09 23:55:00|11114.5|11108.5|11114.7|11108.7|11115.8|11109.8|11111.9|11105.9|0
1673308800000|2023-01-10 00:00:00|11115.8|11109.8|11116.7|11110.7|11117.5|11111.5|11113.8|11107.8|0
1673309100000|2023-01-10 00:05:00|11116.6|11110.6|11113.8|11107.8|11117.1|11111.1|11112.7|11106.7|0
1673309400000|2023-01-10 00:10:00|11113.4|11107.4|11111.3|11105.3|11114.5|11108.5|11110.6|11104.6|0
1673309700000|2023-01-10 00:15:00|11110.9|11104.9|11101|11095|11115.9|11109.9|11098.8|11092.8|0
1673310000000|2023-01-10 00:20:00|11100.9|11094.9|11098.7|11092.7|11100.9|11094.9|11098.7|11092.7|0
1673310300000|2023-01-10 00:25:00|11096.6|11090.6|11100.9|11094.9|11100.9|11094.9|11096.5|11090.5|0
1673310600000|2023-01-10 00:30:00|11100.8|11094.8|11100.9|11094.9|11100.9|11094.9|11098.7|11092.7|0
1673310900000|2023-01-10 00:35:00|11100.8|11094.8|11105.1|11099.1|11105.2|11099.2|11100.8|11094.8|0
1673311200000|2023-01-10 00:40:00|11105.2|11099.2|11106.2|11100.2|11107.3|11101.3|11105.1|11099.1|0
1673311500000|2023-01-10 00:45:00|11107.3|11101.3|11107.3|11101.3|11107.3|11101.3|11105.1|11099.1|0
1673311800000|2023-01-10 00:50:00|11107.4|11101.4|11105.2|11099.2|11107.4|11101.4|11105.1|11099.1|0
1673312100000|2023-01-10 00:55:00|11105.1|11099.1|11105.2|11099.2|11107.3|11101.3|11105.1|11099.1|0
1673312400000|2023-01-10 01:00:00|11106.2|11100.2|11107.3|11101.3|11107.4|11101.4|11105.1|11099.1|0
1673312700000|2023-01-10 01:05:00|11106.2|11100.2|11107.4|11101.4|11108.4|11102.4|11105.1|11099.1|0
1673313000000|2023-01-10 01:10:00|11107.3|11101.3|11107.4|11101.4|11107.4|11101.4|11105.2|11099.2|0
1673313300000|2023-01-10 01:15:00|11107.3|11101.3|11109.4|11103.4|11111.6|11105.6|11105.2|11099.2|0
1673313600000|2023-01-10 01:20:00|11109.5|11103.5|11111.7|11105.7|11111.7|11105.7|11107.3|11101.3|0
1673313900000|2023-01-10 01:25:00|11111.6|11105.6|11109.6|11103.6|11111.7|11105.7|11109.5|11103.5|0
1673314200000|2023-01-10 01:30:00|11107.5|11101.5|11105.3|11099.3|11107.5|11101.5|11105.3|11099.3|0
1673314500000|2023-01-10 01:35:00|11105.2|11099.2|11103.1|11097.1|11105.3|11099.3|11103.1|11097.1|0
1673314800000|2023-01-10 01:40:00|11104.1|11098.1|11105.2|11099.2|11105.2|11099.2|11104.1|11098.1|0
1673315100000|2023-01-10 01:45:00|11106.3|11100.3|11107.4|11101.4|11109.5|11103.5|11105.2|11099.2|0
1673315400000|2023-01-10 01:50:00|11108.5|11102.5|11113.9|11107.9|11113.9|11107.9|11107.4|11101.4|0
1673315700000|2023-01-10 01:55:00|11114.9|11108.9|11116|11110|11118.2|11112.2|11113.9|11107.9|0
1673316000000|2023-01-10 02:00:00|11116.1|11110.1|11116|11110|11116.1|11110.1|11113.9|11107.9|0
1673316300000|2023-01-10 02:05:00|11116.1|11110.1|11113.9|11107.9|11116.1|11110.1|11113.9|11107.9|0
1673316600000|2023-01-10 02:10:00|11116|11110|11116|11110|11116.1|11110.1|11113.9|11107.9|0
1673316900000|2023-01-10 02:15:00|11113.9|11107.9|11112.8|11106.8|11113.9|11107.9|11111.8|11105.8|0
1673317200000|2023-01-10 02:20:00|11111.8|11105.8|11107.5|11101.5|11113.9|11107.9|11107.5|11101.5|0
1673317500000|2023-01-10 02:25:00|11108.5|11102.5|11104.1|11098.1|11109.6|11103.6|11103|11097|0
1673317800000|2023-01-10 02:30:00|11103.1|11097.1|11094.3|11088.3|11105.2|11099.2|11094.3|11088.3|0
1673318100000|2023-01-10 02:35:00|11094.2|11088.2|11090|11084|11094.3|11088.3|11090|11084|0
1673318400000|2023-01-10 02:40:00|11087.9|11081.9|11087.9|11081.9|11090|11084|11085.7|11079.7|0
1673318700000|2023-01-10 02:45:00|11090|11084|11096.5|11090.5|11096.5|11090.5|11090|11084|0
1673319000000|2023-01-10 02:50:00|11098.6|11092.6|11098.7|11092.7|11100.8|11094.8|11096.5|11090.5|0
1673319300000|2023-01-10 02:55:00|11098.6|11092.6|11098.7|11092.7|11098.7|11092.7|11096.5|11090.5|0
1673319600000|2023-01-10 03:00:00|11099.7|11093.7|11098.6|11092.6|11099.8|11093.8|11096.4|11090.4|0
1673319900000|2023-01-10 03:05:00|11096.5|11090.5|11098.6|11092.6|11098.6|11092.6|11096.4|11090.4|0
1673320200000|2023-01-10 03:10:00|11096.5|11090.5|11100.8|11094.8|11100.8|11094.8|11096.5|11090.5|0
1673320500000|2023-01-10 03:15:00|11099.7|11093.7|11100.8|11094.8|11100.8|11094.8|11098.6|11092.6|0
1673320800000|2023-01-10 03:20:00|11101.9|11095.9|11100.9|11094.9|11107.3|11101.3|11100.8|11094.8|0
1673321100000|2023-01-10 03:25:00|11100.8|11094.8|11099.8|11093.8|11101.9|11095.9|11098.7|11092.7|0
1673321400000|2023-01-10 03:30:00|11100.9|11094.9|11096.5|11090.5|11100.9|11094.9|11096.5|11090.5|0
1673321700000|2023-01-10 03:35:00|11094.4|11088.4|11094.4|11088.4|11096.5|11090.5|11094.3|11088.3|0
1673322000000|2023-01-10 03:40:00|11095.5|11089.5|11096.6|11090.6|11098.7|11092.7|11094.4|11088.4|0
1673322300000|2023-01-10 03:45:00|11096.5|11090.5|11096.5|11090.5|11096.6|11090.6|11094.3|11088.3|0
1673322600000|2023-01-10 03:50:00|11096.4|11090.4|11094.3|11088.3|11096.5|11090.5|11092.1|11086.1|0
1673322900000|2023-01-10 03:55:00|11094.2|11088.2|11096.5|11090.5|11096.5|11090.5|11092.1|11086.1|0
1673323200000|2023-01-10 04:00:00|11098.6|11092.6|11096.5|11090.5|11098.7|11092.7|11096.5|11090.5|0
1673323500000|2023-01-10 04:05:00|11096.6|11090.6|11096.6|11090.6|11096.6|11090.6|11096.5|11090.5|0
1673323800000|2023-01-10 04:10:00|11096.5|11090.5|11096.5|11090.5|11096.6|11090.6|11096.5|11090.5|0
1673324100000|2023-01-10 04:15:00|11096.6|11090.6|11096.6|11090.6|11096.6|11090.6|11096.5|11090.5|0
1673324400000|2023-01-10 04:20:00|11097.6|11091.6|11096.6|11090.6|11097.6|11091.6|11096.5|11090.5|0
1673324700000|2023-01-10 04:25:00|11098.7|11092.7|11096.6|11090.6|11098.7|11092.7|11096.5|11090.5|0
1673325000000|2023-01-10 04:30:00|11096.5|11090.5|11096.5|11090.5|11098.7|11092.7|11096.5|11090.5|0
1673325300000|2023-01-10 04:35:00|11098.6|11092.6|11097.6|11091.6|11098.7|11092.7|11096.5|11090.5|0
1673325600000|2023-01-10 04:40:00|11096.5|11090.5|11096.5|11090.5|11098.6|11092.6|11096.5|11090.5|0
1673325900000|2023-01-10 04:45:00|11098.6|11092.6|11098.6|11092.6|11098.7|11092.7|11096.5|11090.5|0
1673326200000|2023-01-10 04:50:00|11098.7|11092.7|11096.5|11090.5|11098.7|11092.7|11096.5|11090.5|0
1673326500000|2023-01-10 04:55:00|11098.6|11092.6|11098.7|11092.7|11098.7|11092.7|11096.5|11090.5|0
1673326800000|2023-01-10 05:00:00|11098.6|11092.6|11100.8|11094.8|11100.8|11094.8|11096.5|11090.5|0
1673327100000|2023-01-10 05:05:00|11098.7|11092.7|11103|11097|11103|11097|11098.6|11092.6|0
1673327400000|2023-01-10 05:10:00|11102.9|11096.9|11103|11097|11103|11097|11100.8|11094.8|0
1673327700000|2023-01-10 05:15:00|11102.9|11096.9|11105.1|11099.1|11105.1|11099.1|11100.8|11094.8|0
1673328000000|2023-01-10 05:20:00|11104.1|11098.1|11106|11100|11110.2|11104.2|11103|11097|0
1673328300000|2023-01-10 05:25:00|11107|11101|11110.2|11104.2|11110.2|11104.2|11107|11101|0
1673328600000|2023-01-10 05:30:00|11110.3|11104.3|11108.1|11102.1|11110.3|11104.3|11105.9|11099.9|0
1673328900000|2023-01-10 05:35:00|11107|11101|11110.2|11104.2|11110.2|11104.2|11106|11100|0
1673329200000|2023-01-10 05:40:00|11110.3|11104.3|11112.4|11106.4|11112.5|11106.5|11110.2|11104.2|0
1673329500000|2023-01-10 05:45:00|11114.5|11108.5|11114.6|11108.6|11114.6|11108.6|11112.4|11106.4|0
1673329800000|2023-01-10 05:50:00|11114.5|11108.5|11110.3|11104.3|11114.6|11108.6|11110.2|11104.2|0
1673330100000|2023-01-10 05:55:00|11111.3|11105.3|11112.4|11106.4|11112.5|11106.5|11110.2|11104.2|0
1673330400000|2023-01-10 06:00:00|11112.5|11106.5|11116.8|11110.8|11116.8|11110.8|11111.4|11105.4|0
1673330700000|2023-01-10 06:05:00|11116.7|11110.7|11112.5|11106.5|11116.8|11110.8|11112.5|11106.5|0
1673331000000|2023-01-10 06:10:00|11110.4|11104.4|11114.6|11108.6|11114.7|11108.7|11110.4|11104.4|0
1673331300000|2023-01-10 06:15:00|11112.5|11106.5|11112.5|11106.5|11114.7|11108.7|11112.5|11106.5|0
1673331600000|2023-01-10 06:20:00|11112.6|11106.6|11112.6|11106.6|11114.7|11108.7|11110.4|11104.4|0
1673331900000|2023-01-10 06:25:00|11112.5|11106.5|11112.5|11106.5|11114.7|11108.7|11110.4|11104.4|0
1673332200000|2023-01-10 06:30:00|11110.4|11104.4|11108.3|11102.3|11112.5|11106.5|11108.2|11102.2|0
1673332500000|2023-01-10 06:35:00|11107.3|11101.3|11108.2|11102.2|11108.3|11102.3|11102.8|11096.8|0
1673332800000|2023-01-10 06:40:00|11108.1|11102.1|11106|11100|11108.1|11102.1|11103.9|11097.9|0
1673333100000|2023-01-10 06:45:00|11103.9|11097.9|11103.8|11097.8|11106|11100|11103.8|11097.8|0
1673333400000|2023-01-10 06:50:00|11103.9|11097.9|11110.1|11104.1|11110.1|11104.1|11103.9|11097.9|0
1673333700000|2023-01-10 06:55:00|11111.1|11105.1|11114.5|11108.5|11118.7|11112.7|11111.1|11105.1|0
1673334000000|2023-01-10 07:00:00|11117|11115|11104|11102|11120|11118|11102|11100|99
1673334300000|2023-01-10 07:05:00|11104.5|11102.5|11106|11104|11109|11107|11101|11099|81
1673334600000|2023-01-10 07:10:00|11106.5|11104.5|11096.5|11094.5|11109.5|11107.5|11096.5|11094.5|76
1673334900000|2023-01-10 07:15:00|11096|11094|11098.5|11096.5|11101|11099|11095.5|11093.5|30
1673335200000|2023-01-10 07:20:00|11097|11095|11100|11098|11100|11098|11094.5|11092.5|49
1673335500000|2023-01-10 07:25:00|11099.5|11097.5|11110|11108|11111|11109|11099.5|11097.5|45
1673335800000|2023-01-10 07:30:00|11109.5|11107.5|11108.5|11106.5|11111|11109|11106.5|11104.5|30
1673336100000|2023-01-10 07:35:00|11109|11107|11114|11112|11114|11112|11107|11105|100
1673336400000|2023-01-10 07:40:00|11113.5|11111.5|11113.5|11111.5|11116.5|11114.5|11112|11110|28
1673336700000|2023-01-10 07:45:00|11112.5|11110.5|11115|11113|11115|11113|11110|11108|35
1673337000000|2023-01-10 07:50:00|11114.5|11112.5|11115|11113|11115.5|11113.5|11111.5|11109.5|34
1673337300000|2023-01-10 07:55:00|11114.5|11112.5|11125|11123|11127|11125|11114|11112|240
1673337600000|2023-01-10 08:00:00|11126.5|11124.5|11120|11118|11135.5|11133.5|11119|11117|1220
1673337900000|2023-01-10 08:05:00|11121|11119|11113|11111|11128.5|11126.5|11112|11110|598
1673338200000|2023-01-10 08:10:00|11113.5|11111.5|11124|11122|11127|11125|11111.5|11109.5|397
1673338500000|2023-01-10 08:15:00|11125|11123|11128|11126|11131|11129|11120|11118|269
1673338800000|2023-01-10 08:20:00|11127.5|11125.5|11137.5|11135.5|11143.5|11141.5|11123|11121|237
1673339100000|2023-01-10 08:25:00|11137|11135|11139.5|11137.5|11144.5|11142.5|11133.5|11131.5|242
1673339400000|2023-01-10 08:30:00|11138.5|11136.5|11141.5|11139.5|11146|11144|11132.5|11130.5|334
1673339700000|2023-01-10 08:35:00|11141|11139|11142.5|11140.5|11142.5|11140.5|11132.5|11130.5|185
1673340000000|2023-01-10 08:40:00|11143.1|11141.1|11141.6|11139.6|11152.1|11150.1|11141.1|11139.1|465
1673340300000|2023-01-10 08:45:00|11142.1|11140.1|11143.1|11141.1|11147.6|11145.6|11141.1|11139.1|187
1673340600000|2023-01-10 08:50:00|11142.6|11140.6|11137.6|11135.6|11146.1|11144.1|11135.6|11133.6|131
1673340900000|2023-01-10 08:55:00|11138.1|11136.1|11126.6|11124.6|11140.6|11138.6|11126.1|11124.1|267
1673341200000|2023-01-10 09:00:00|11126.1|11124.1|11128.1|11126.1|11131.1|11129.1|11122.1|11120.1|215
1673341500000|2023-01-10 09:05:00|11127.6|11125.6|11134.6|11132.6|11135.1|11133.1|11123.6|11121.6|239
1673341800000|2023-01-10 09:10:00|11134.1|11132.1|11134.1|11132.1|11138.6|11136.6|11130.6|11128.6|249
1673342100000|2023-01-10 09:15:00|11133.6|11131.6|11125.1|11123.1|11134.6|11132.6|11124.1|11122.1|459
1673342400000|2023-01-10 09:20:00|11124.6|11122.6|11122.1|11120.1|11126.1|11124.1|11118.6|11116.6|192
1673342700000|2023-01-10 09:25:00|11122.6|11120.6|11121.1|11119.1|11126.6|11124.6|11119.1|11117.1|371
1673343000000|2023-01-10 09:30:00|11122.1|11120.1|11122.6|11120.6|11124.1|11122.1|11117.6|11115.6|228
1673343300000|2023-01-10 09:35:00|11123.1|11121.1|11132.1|11130.1|11133.1|11131.1|11122.1|11120.1|509
1673343600000|2023-01-10 09:40:00|11132.6|11130.6|11128.1|11126.1|11133.1|11131.1|11126.1|11124.1|141
1673343900000|2023-01-10 09:45:00|11128.6|11126.6|11129.6|11127.6|11132.1|11130.1|11120.1|11118.1|159
1673344200000|2023-01-10 09:50:00|11130.1|11128.1|11128.1|11126.1|11130.1|11128.1|11125.1|11123.1|100
1673344500000|2023-01-10 09:55:00|11127.6|11125.6|11128.1|11126.1|11130.1|11128.1|11123.1|11121.1|129
1673344800000|2023-01-10 10:00:00|11128.6|11126.6|11126.1|11124.1|11131.6|11129.6|11122.1|11120.1|192
1673345100000|2023-01-10 10:05:00|11125.6|11123.6|11132.1|11130.1|11132.1|11130.1|11124.1|11122.1|172
1673345400000|2023-01-10 10:10:00|11131.6|11129.6|11128.1|11126.1|11134.1|11132.1|11126.1|11124.1|284
1673345700000|2023-01-10 10:15:00|11127.6|11125.6|11130.6|11128.6|11132.6|11130.6|11127.1|11125.1|134
1673346000000|2023-01-10 10:20:00|11131.1|11129.1|11133.6|11131.6|11135.1|11133.1|11128.1|11126.1|131
1673346300000|2023-01-10 10:25:00|11133.1|11131.1|11129.1|11127.1|11133.1|11131.1|11127.1|11125.1|370
1673346600000|2023-01-10 10:30:00|11128.6|11126.6|11123.1|11121.1|11130.6|11128.6|11120.6|11118.6|163
1673346900000|2023-01-10 10:35:00|11122.6|11120.6|11129.1|11127.1|11130.1|11128.1|11121.1|11119.1|163
1673347200000|2023-01-10 10:40:00|11129.6|11127.6|11125.1|11123.1|11133.1|11131.1|11125.1|11123.1|151
1673347500000|2023-01-10 10:45:00|11125.6|11123.6|11130.6|11128.6|11132.6|11130.6|11125.1|11123.1|103
1673347800000|2023-01-10 10:50:00|11131.1|11129.1|11130.6|11128.6|11134.1|11132.1|11127.6|11125.6|248
1673348100000|2023-01-10 10:55:00|11130.1|11128.1|11129.6|11127.6|11133.1|11131.1|11128.1|11126.1|137
1673348400000|2023-01-10 11:00:00|11130.1|11128.1|11128.1|11126.1|11132.1|11130.1|11127.1|11125.1|246
1673348700000|2023-01-10 11:05:00|11127.6|11125.6|11123.6|11121.6|11130.1|11128.1|11121.1|11119.1|516
1673349000000|2023-01-10 11:10:00|11124.1|11122.1|11118.1|11116.1|11125.1|11123.1|11118.1|11116.1|67
1673349300000|2023-01-10 11:15:00|11118.6|11116.6|11121.1|11119.1|11123.1|11121.1|11116.1|11114.1|84
1673349600000|2023-01-10 11:20:00|11121.6|11119.6|11122.1|11120.1|11125.6|11123.6|11121.1|11119.1|130
1673349900000|2023-01-10 11:25:00|11122.6|11120.6|11120.6|11118.6|11125.6|11123.6|11120.1|11118.1|100
1673350200000|2023-01-10 11:30:00|11120.1|11118.1|11115.1|11113.1|11121.1|11119.1|11112.1|11110.1|104
1673350500000|2023-01-10 11:35:00|11114.6|11112.6|11114.1|11112.1|11115.1|11113.1|11110.1|11108.1|237
1673350800000|2023-01-10 11:40:00|11114.6|11112.6|11110.1|11108.1|11117.1|11115.1|11109.1|11107.1|105
1673351100000|2023-01-10 11:45:00|11109.6|11107.6|11114.1|11112.1|11114.1|11112.1|11109.6|11107.6|70
1673351400000|2023-01-10 11:50:00|11113.6|11111.6|11113.1|11111.1|11115.1|11113.1|11113.1|11111.1|56
1673351700000|2023-01-10 11:55:00|11113.6|11111.6|11117.1|11115.1|11118.6|11116.6|11112.6|11110.6|114
1673352000000|2023-01-10 12:00:00|11116.1|11114.1|11117.6|11115.6|11120.1|11118.1|11112.1|11110.1|167
1673352300000|2023-01-10 12:05:00|11117.1|11115.1|11122.1|11120.1|11123.1|11121.1|11116.1|11114.1|64
1673352600000|2023-01-10 12:10:00|11122.6|11120.6|11125.1|11123.1|11126.1|11124.1|11120.6|11118.6|120
1673352900000|2023-01-10 12:15:00|11125.6|11123.6|11122.6|11120.6|11125.6|11123.6|11121.1|11119.1|150
1673353200000|2023-01-10 12:20:00|11122.1|11120.1|11118.6|11116.6|11122.1|11120.1|11117.1|11115.1|84
1673353500000|2023-01-10 12:25:00|11118.1|11116.1|11122.1|11120.1|11123.1|11121.1|11117.6|11115.6|50
1673353800000|2023-01-10 12:30:00|11121.6|11119.6|11118.6|11116.6|11122.1|11120.1|11118.1|11116.1|62
1673354100000|2023-01-10 12:35:00|11118.1|11116.1|11116.6|11114.6|11123.1|11121.1|11114.6|11112.6|114
1673354400000|2023-01-10 12:40:00|11117.6|11115.6|11119.1|11117.1|11121.1|11119.1|11117.1|11115.1|70
1673354700000|2023-01-10 12:45:00|11118.6|11116.6|11115.1|11113.1|11119.1|11117.1|11115.1|11113.1|66
1673355000000|2023-01-10 12:50:00|11115.6|11113.6|11117.1|11115.1|11117.1|11115.1|11112.6|11110.6|1091
1673355300000|2023-01-10 12:55:00|11116.6|11114.6|11121.1|11119.1|11122.1|11120.1|11116.1|11114.1|51
1673355600000|2023-01-10 13:00:00|11120.6|11118.6|11119.1|11117.1|11121.1|11119.1|11115.1|11113.1|115
1673355900000|2023-01-10 13:05:00|11118.6|11116.6|11124.1|11122.1|11125.6|11123.6|11117.1|11115.1|119
1673356200000|2023-01-10 13:10:00|11123.6|11121.6|11122.1|11120.1|11125.1|11123.1|11121.1|11119.1|182
1673356500000|2023-01-10 13:15:00|11121.6|11119.6|11117.1|11115.1|11121.6|11119.6|11114.1|11112.1|150
1673356800000|2023-01-10 13:20:00|11116.6|11114.6|11115.6|11113.6|11117.1|11115.1|11113.1|11111.1|104
1673357100000|2023-01-10 13:25:00|11116.1|11114.1|11113.1|11111.1|11116.1|11114.1|11111.1|11109.1|104
1673357400000|2023-01-10 13:30:00|11113.6|11111.6|11116.1|11114.1|11117.1|11115.1|11111.1|11109.1|155
1673357700000|2023-01-10 13:35:00|11115.6|11113.6|11124.1|11122.1|11124.1|11122.1|11114.1|11112.1|119
1673358000000|2023-01-10 13:40:00|11125.1|11123.1|11122.6|11120.6|11125.1|11123.1|11118.1|11116.1|98
1673358300000|2023-01-10 13:45:00|11122.1|11120.1|11122.6|11120.6|11125.1|11123.1|11119.6|11117.6|149
1673358600000|2023-01-10 13:50:00|11122.1|11120.1|11123.1|11121.1|11125.1|11123.1|11121.1|11119.1|130
1673358900000|2023-01-10 13:55:00|11122.6|11120.6|11126.6|11124.6|11127.1|11125.1|11120.1|11118.1|181
1673359200000|2023-01-10 14:00:00|11126.1|11124.1|11131.1|11129.1|11139.1|11137.1|11124.1|11122.1|337
1673359500000|2023-01-10 14:05:00|11130.6|11128.6|11128.1|11126.1|11132.1|11130.1|11126.1|11124.1|256
1673359800000|2023-01-10 14:10:00|11127.6|11125.6|11133.1|11131.1|11135.1|11133.1|11123.1|11121.1|272
1673360100000|2023-01-10 14:15:00|11133.6|11131.6|11130.6|11128.6|11133.6|11131.6|11124.1|11122.1|182
1673360400000|2023-01-10 14:20:00|11131.1|11129.1|11136.1|11134.1|11136.6|11134.6|11129.1|11127.1|258
1673360700000|2023-01-10 14:25:00|11135.6|11133.6|11122.6|11120.6|11137.1|11135.1|11122.1|11120.1|202
1673361000000|2023-01-10 14:30:00|11123.1|11121.1|11133.1|11131.1|11135.1|11133.1|11119.1|11117.1|851
1673361300000|2023-01-10 14:35:00|11134.1|11132.1|11143.1|11141.1|11143.6|11141.6|11131.6|11129.6|418
1673361600000|2023-01-10 14:40:00|11143.6|11141.6|11150.1|11148.1|11154.1|11152.1|11140.1|11138.1|311
1673361900000|2023-01-10 14:45:00|11149.6|11147.6|11145.1|11143.1|11152.1|11150.1|11142.1|11140.1|454
1673362200000|2023-01-10 14:50:00|11144.6|11142.6|11154.1|11152.1|11154.1|11152.1|11141.1|11139.1|339
1673362500000|2023-01-10 14:55:00|11153.6|11151.6|11148.1|11146.1|11154.1|11152.1|11144.6|11142.6|320
1673362800000|2023-01-10 15:00:00|11149.1|11147.1|11155.1|11153.1|11156.6|11154.6|11145.1|11143.1|608
1673363100000|2023-01-10 15:05:00|11154.6|11152.6|11154.6|11152.6|11159.1|11157.1|11154.1|11152.1|335
1673363400000|2023-01-10 15:10:00|11153.3|11151.3|11160.8|11158.8|11162.8|11160.8|11151.8|11149.8|322
1673363700000|2023-01-10 15:15:00|11160.3|11158.3|11158.8|11156.8|11163.8|11161.8|11157.8|11155.8|235
1673364000000|2023-01-10 15:20:00|11159.3|11157.3|11162.8|11160.8|11163.3|11161.3|11151.8|11149.8|254
1673364300000|2023-01-10 15:25:00|11163.3|11161.3|11172.8|11170.8|11175.3|11173.3|11162.8|11160.8|464
1673364600000|2023-01-10 15:30:00|11172.3|11170.3|11159.8|11157.8|11172.3|11170.3|11158.8|11156.8|326
1673364900000|2023-01-10 15:35:00|11158.8|11156.8|11161.3|11159.3|11166.8|11164.8|11158.8|11156.8|251
1673365200000|2023-01-10 15:40:00|11161.8|11159.8|11155.8|11153.8|11163.8|11161.8|11155.8|11153.8|221
1673365500000|2023-01-10 15:45:00|11154.8|11152.8|11160.8|11158.8|11162.8|11160.8|11153.3|11151.3|203
1673365800000|2023-01-10 15:50:00|11160.3|11158.3|11175.8|11173.8|11176.8|11174.8|11160.3|11158.3|317
1673366100000|2023-01-10 15:55:00|11175.3|11173.3|11177.3|11175.3|11180.8|11178.8|11174.8|11172.8|260
1673366400000|2023-01-10 16:00:00|11177.8|11175.8|11175.8|11173.8|11181.8|11179.8|11173.8|11171.8|452
1673366700000|2023-01-10 16:05:00|11175.3|11173.3|11175.8|11173.8|11178.8|11176.8|11172.8|11170.8|322
1673367000000|2023-01-10 16:10:00|11176.8|11174.8|11175.3|11173.3|11177.8|11175.8|11173.8|11171.8|284
1673367300000|2023-01-10 16:15:00|11175.8|11173.8|11170.3|11168.3|11175.8|11173.8|11166.3|11164.3|782
1673367600000|2023-01-10 16:20:00|11170.8|11168.8|11176.8|11174.8|11177.8|11175.8|11170.3|11168.3|352
1673367900000|2023-01-10 16:25:00|11176.3|11174.3|11163.8|11161.8|11176.8|11174.8|11161.8|11159.8|1588
1673368200000|2023-01-10 16:30:00|11164.3|11162.3|11164.3|11162.3|11167.8|11165.8|11159.8|11157.8|781
1673368500000|2023-01-10 16:35:00|11163.8|11161.8|11164.8|11162.8|11169.8|11167.8|11163.3|11161.3|164
1673368800000|2023-01-10 16:40:00|11164.3|11162.3|11166.3|11164.3|11167.8|11165.8|11163.8|11161.8|92
1673369100000|2023-01-10 16:45:00|11166.8|11164.8|11173.3|11171.3|11173.8|11171.8|11163.8|11161.8|60
1673369400000|2023-01-10 16:50:00|11173.8|11171.8|11166.8|11164.8|11175.8|11173.8|11166.8|11164.8|79
1673369700000|2023-01-10 16:55:00|11167.3|11165.3|11173.3|11171.3|11175.8|11173.8|11166.8|11164.8|89
1673370000000|2023-01-10 17:00:00|11172.8|11170.8|11168.3|11166.3|11172.8|11170.8|11165.3|11163.3|31
1673370300000|2023-01-10 17:05:00|11168.8|11166.8|11173.3|11171.3|11174.3|11172.3|11166.8|11164.8|32
1673370600000|2023-01-10 17:10:00|11172.8|11170.8|11178.3|11176.3|11180.3|11178.3|11172.8|11170.8|26
1673370900000|2023-01-10 17:15:00|11177.8|11175.8|11173.3|11171.3|11177.8|11175.8|11170.8|11168.8|32
1673371200000|2023-01-10 17:20:00|11173.8|11171.8|11173.3|11171.3|11174.3|11172.3|11168.8|11166.8|27
1673371500000|2023-01-10 17:25:00|11173.8|11171.8|11172.8|11170.8|11174.8|11172.8|11172.8|11170.8|22
1673371800000|2023-01-10 17:30:00|11170.3|11168.3|11168.8|11166.8|11173.8|11171.8|11168.3|11166.3|14
1673372100000|2023-01-10 17:35:00|11169.3|11167.3|11177.8|11175.8|11177.8|11175.8|11168.8|11166.8|7
1673372400000|2023-01-10 17:40:00|11177.3|11175.3|11177.8|11175.8|11179.3|11177.3|11173.8|11171.8|21
1673372700000|2023-01-10 17:45:00|11176.8|11174.8|11178.3|11176.3|11180.3|11178.3|11175.8|11173.8|48
1673373000000|2023-01-10 17:50:00|11178.8|11176.8|11177.3|11175.3|11182.3|11180.3|11175.8|11173.8|45
1673373300000|2023-01-10 17:55:00|11177.8|11175.8|11181.8|11179.8|11182.3|11180.3|11177.3|11175.3|5
1673373600000|2023-01-10 18:00:00|11180.8|11178.8|11183.8|11181.8|11184.3|11182.3|11180.3|11178.3|19
1673373900000|2023-01-10 18:05:00|11184.3|11182.3|11186.3|11184.3|11186.3|11184.3|11183.3|11181.3|6
1673374200000|2023-01-10 18:10:00|11189.8|11187.8|11188.3|11186.3|11189.8|11187.8|11187.8|11185.8|23
1673374500000|2023-01-10 18:15:00|11187.8|11185.8|11183.8|11181.8|11187.8|11185.8|11181.3|11179.3|9
1673374800000|2023-01-10 18:20:00|11184.3|11182.3|11186.8|11184.8|11187.8|11185.8|11183.3|11181.3|13
1673375100000|2023-01-10 18:25:00|11187.3|11185.3|11188.8|11186.8|11189.8|11187.8|11186.8|11184.8|11
1673375400000|2023-01-10 18:30:00|11186.8|11184.8|11189.3|11187.3|11191.8|11189.8|11185.8|11183.8|14
1673375700000|2023-01-10 18:35:00|11191.3|11189.3|11189.3|11187.3|11191.8|11189.8|11189.3|11187.3|10
1673376000000|2023-01-10 18:40:00|11190.3|11188.3|11185.3|11183.3|11190.3|11188.3|11185.3|11183.3|18
1673376300000|2023-01-10 18:45:00|11185.8|11183.8|11186.8|11184.8|11187.3|11185.3|11182.8|11180.8|6
1673376600000|2023-01-10 18:50:00|11186.3|11184.3|11183.3|11181.3|11188.8|11186.8|11182.8|11180.8|22
1673376900000|2023-01-10 18:55:00|11181.3|11179.3|11187.8|11185.8|11188.3|11186.3|11180.8|11178.8|15
1673377200000|2023-01-10 19:00:00|11187.3|11185.3|11187.3|11185.3|11190.3|11188.3|11186.8|11184.8|9
1673377500000|2023-01-10 19:05:00|11186.8|11184.8|11188.3|11186.3|11188.8|11186.8|11186.8|11184.8|8
1673377800000|2023-01-10 19:10:00|11188.8|11186.8|11189.3|11187.3|11191.3|11189.3|11186.3|11184.3|16
1673378100000|2023-01-10 19:15:00|11189.8|11187.8|11190.3|11188.3|11191.3|11189.3|11189.3|11187.3|9
1673378400000|2023-01-10 19:20:00|11190.8|11188.8|11189.8|11187.8|11191.3|11189.3|11188.3|11186.3|12
1673378700000|2023-01-10 19:25:00|11190.3|11188.3|11192.3|11190.3|11193.3|11191.3|11187.3|11185.3|29
1673379000000|2023-01-10 19:30:00|11192.8|11190.8|11193.3|11191.3|11195.8|11193.8|11191.3|11189.3|15
1673379300000|2023-01-10 19:35:00|11192.8|11190.8|11191.3|11189.3|11194.3|11192.3|11187.3|11185.3|11
1673379600000|2023-01-10 19:40:00|11190.8|11188.8|11186.3|11184.3|11191.3|11189.3|11185.8|11183.8|16
1673379900000|2023-01-10 19:45:00|11184.8|11182.8|11189.3|11187.3|11190.3|11188.3|11184.8|11182.8|22
1673380200000|2023-01-10 19:50:00|11189.8|11187.8|11185.8|11183.8|11189.8|11187.8|11182.3|11180.3|4
1673380500000|2023-01-10 19:55:00|11185.3|11183.3|11186.8|11184.8|11187.8|11185.8|11183.3|11181.3|14
1673380800000|2023-01-10 20:00:00|11184.8|11182.8|11184.8|11182.8|11185.8|11183.8|11182.3|11180.3|7
1673381100000|2023-01-10 20:05:00|11185.3|11183.3|11182.8|11180.8|11186.3|11184.3|11179.8|11177.8|11
1673381400000|2023-01-10 20:10:00|11183.3|11181.3|11185.3|11183.3|11185.3|11183.3|11179.8|11177.8|4
1673381700000|2023-01-10 20:15:00|11184.8|11182.8|11186.8|11184.8|11188.8|11186.8|11184.8|11182.8|8
1673382000000|2023-01-10 20:20:00|11186.3|11184.3|11186.3|11184.3|11188.3|11186.3|11185.8|11183.8|6
1673382300000|2023-01-10 20:25:00|11186.8|11184.8|11185.8|11183.8|11188.8|11186.8|11185.3|11183.3|21
1673382600000|2023-01-10 20:30:00|11185.3|11183.3|11186.8|11184.8|11187.8|11185.8|11184.3|11182.3|21
1673382900000|2023-01-10 20:35:00|11187.3|11185.3|11189.3|11187.3|11189.3|11187.3|11186.8|11184.8|13
1673383200000|2023-01-10 20:40:00|11189.8|11187.8|11189.3|11187.3|11192.3|11190.3|11189.3|11187.3|19
1673383500000|2023-01-10 20:45:00|11188.8|11186.8|11186.8|11184.8|11191.8|11189.8|11185.3|11183.3|35
1673383800000|2023-01-10 20:50:00|11188.8|11186.8|11189.8|11187.8|11190.8|11188.8|11186.8|11184.8|31
1673384100000|2023-01-10 20:55:00|11190.3|11188.3|11199.9|11193.9|11199.9|11195.3|11190.3|11188.3|35
1673384400000|2023-01-10 21:00:00|11200.3|11194.3|11196.4|11190.4|11204|11198|11195.5|11189.5|0
1673384700000|2023-01-10 21:05:00|11196.9|11190.9|11197.9|11191.9|11199.3|11193.3|11195.5|11189.5|0
1673385000000|2023-01-10 21:10:00|11197.3|11191.3|11198.4|11192.4|11199.5|11193.5|11196.9|11190.9|0
1673385300000|2023-01-10 21:15:00|11199.3|11193.3|11199.3|11193.3|11200.8|11194.8|11197.9|11191.9|0
1673385600000|2023-01-10 21:20:00|11199.7|11193.7|11198.8|11192.8|11199.7|11193.7|11197.3|11191.3|0
1673385900000|2023-01-10 21:25:00|11198.4|11192.4|11198.7|11192.7|11199.3|11193.3|11197.9|11191.9|0
1673386200000|2023-01-10 21:30:00|11198.3|11192.3|11201.1|11195.1|11201.1|11195.1|11198.3|11192.3|0
1673386500000|2023-01-10 21:35:00|11200.7|11194.7|11201.6|11195.6|11201.6|11195.6|11200.7|11194.7|0
1673386800000|2023-01-10 21:40:00|11201.1|11195.1|11201.6|11195.6|11202|11196|11200.3|11194.3|0
1673387100000|2023-01-10 21:45:00|11202|11196|11200.1|11194.1|11202|11196|11200.1|11194.1|0
1673387400000|2023-01-10 21:50:00|11200.7|11194.7|11201.1|11195.1|11201.1|11195.1|11200.1|11194.1|0
1673387700000|2023-01-10 21:55:00|11200.7|11194.7|11200.3|11194.3|11201.6|11195.6|11199.8|11193.8|0
1673388000000|2023-01-10 22:00:00|11200.5|11194.5|11200.7|11194.7|11200.7|11194.7|11200.3|11194.3|0
1673388300000|2023-01-10 22:05:00|11200.5|11194.5|11199|11193|11200.5|11194.5|11199|11193|0
1673388600000|2023-01-10 22:10:00|11199.2|11193.2|11198.5|11192.5|11199.2|11193.2|11198.3|11192.3|0
1673389200000|2023-01-10 22:20:00|11198.3|11192.3|11198.3|11192.3|11198.5|11192.5|11198.1|11192.1|0
1673389500000|2023-01-10 22:25:00|11198.5|11192.5|11198.1|11192.1|11198.5|11192.5|11198.1|11192.1|0
1673389800000|2023-01-10 22:30:00|11198.3|11192.3|11198.3|11192.3|11198.3|11192.3|11198.3|11192.3|0
1673390100000|2023-01-10 22:35:00|11198.4|11192.4|11199.7|11193.7|11199.7|11193.7|11198.4|11192.4|0
1673390400000|2023-01-10 22:40:00|11200.3|11194.3|11201.9|11195.9|11202.1|11196.1|11200.1|11194.1|0
1673390700000|2023-01-10 22:45:00|11201.7|11195.7|11202.3|11196.3|11202.3|11196.3|11201.2|11195.2|0
1673391000000|2023-01-10 22:50:00|11202.1|11196.1|11201.7|11195.7|11202.1|11196.1|11201.4|11195.4|0
1673391300000|2023-01-10 22:55:00|11201.6|11195.6|11201|11195|11201.6|11195.6|11200.8|11194.8|0
1673391600000|2023-01-10 23:00:00|11200.8|11194.8|11196.1|11190.1|11202.1|11196.1|11195|11189|0
1673391900000|2023-01-10 23:05:00|11196|11190|11195|11189|11196.5|11190.5|11194.5|11188.5|0
1673392200000|2023-01-10 23:10:00|11195.6|11189.6|11195.6|11189.6|11196.5|11190.5|11195|11189|0
1673392500000|2023-01-10 23:15:00|11196.1|11190.1|11196.5|11190.5|11196.5|11190.5|11195.6|11189.6|0
1673392800000|2023-01-10 23:20:00|11196.7|11190.7|11198.5|11192.5|11198.5|11192.5|11196.5|11190.5|0
1673393100000|2023-01-10 23:25:00|11198.9|11192.9|11199.3|11193.3|11199.3|11193.3|11198|11192|0
1673393400000|2023-01-10 23:30:00|11199.8|11193.8|11197.4|11191.4|11199.8|11193.8|11196.5|11190.5|0
1673393700000|2023-01-10 23:35:00|11197.6|11191.6|11199.1|11193.1|11199.3|11193.3|11196.5|11190.5|0
1673394000000|2023-01-10 23:40:00|11198.9|11192.9|11198.5|11192.5|11200.4|11194.4|11196.5|11190.5|0
1673394300000|2023-01-10 23:45:00|11198.9|11192.9|11199.8|11193.8|11200.4|11194.4|11198.5|11192.5|0
1673394600000|2023-01-10 23:50:00|11199.6|11193.6|11202.1|11196.1|11203.2|11197.2|11199.6|11193.6|0
1673394900000|2023-01-10 23:55:00|11202.5|11196.5|11202.5|11196.5|11203.2|11197.2|11201.7|11195.7|0
1673395200000|2023-01-11 00:00:00|11201.7|11195.7|11206|11200|11206.4|11200.4|11201.7|11195.7|0
1673395500000|2023-01-11 00:05:00|11206.4|11200.4|11207.3|11201.3|11208.4|11202.4|11206.4|11200.4|0
1673395800000|2023-01-11 00:10:00|11208|11202|11208.5|11202.5|11208.9|11202.9|11206.4|11200.4|0
1673396100000|2023-01-11 00:15:00|11208.9|11202.9|11205.2|11199.2|11213.7|11207.7|11205.2|11199.2|0
1673396400000|2023-01-11 00:20:00|11207.3|11201.3|11205.2|11199.2|11207.3|11201.3|11205.2|11199.2|0
1673396700000|2023-01-11 00:25:00|11205.1|11199.1|11205.1|11199.1|11205.2|11199.2|11205.1|11199.1|0
1673397000000|2023-01-11 00:30:00|11205.2|11199.2|11200.9|11194.9|11207.3|11201.3|11200.9|11194.9|0
1673397300000|2023-01-11 00:35:00|11198.8|11192.8|11203.1|11197.1|11203.1|11197.1|11196.7|11190.7|0
1673397600000|2023-01-11 00:40:00|11201|11195|11203.1|11197.1|11203.1|11197.1|11198.8|11192.8|0
1673397900000|2023-01-11 00:45:00|11203|11197|11200.9|11194.9|11203.1|11197.1|11200.9|11194.9|0
1673398200000|2023-01-11 00:50:00|11203|11197|11205.2|11199.2|11205.2|11199.2|11203|11197|0
1673398500000|2023-01-11 00:55:00|11203.1|11197.1|11207.4|11201.4|11207.4|11201.4|11203.1|11197.1|0
1673398800000|2023-01-11 01:00:00|11207.3|11201.3|11203|11197|11207.4|11201.4|11203|11197|0
1673399100000|2023-01-11 01:05:00|11201.9|11195.9|11200.9|11194.9|11203|11197|11198.8|11192.8|0
1673399400000|2023-01-11 01:10:00|11198.8|11192.8|11198.7|11192.7|11200.9|11194.9|11198.7|11192.7|0
1673399700000|2023-01-11 01:15:00|11198.8|11192.8|11198.8|11192.8|11200.9|11194.9|11198.7|11192.7|0
1673400000000|2023-01-11 01:20:00|11198.7|11192.7|11194.4|11188.4|11198.8|11192.8|11194.4|11188.4|0
1673400300000|2023-01-11 01:25:00|11194.5|11188.5|11196.6|11190.6|11196.6|11190.6|11194.4|11188.4|0
1673400600000|2023-01-11 01:30:00|11195.5|11189.5|11196.6|11190.6|11196.6|11190.6|11194.4|11188.4|0
1673400900000|2023-01-11 01:35:00|11198.7|11192.7|11197.8|11191.8|11198.7|11192.7|11195.7|11189.7|0
1673401200000|2023-01-11 01:40:00|11195.7|11189.7|11197.9|11191.9|11197.9|11191.9|11195.7|11189.7|0
1673401500000|2023-01-11 01:45:00|11200|11194|11202.2|11196.2|11202.2|11196.2|11200|11194|0
1673401800000|2023-01-11 01:50:00|11204.3|11198.3|11204.3|11198.3|11204.3|11198.3|11202.2|11196.2|0
1673402100000|2023-01-11 01:55:00|11202.2|11196.2|11203.2|11197.2|11204.3|11198.3|11202.1|11196.1|0
1673402400000|2023-01-11 02:00:00|11202.2|11196.2|11204.3|11198.3|11204.3|11198.3|11202.2|11196.2|0
1673402700000|2023-01-11 02:05:00|11204.4|11198.4|11204.3|11198.3|11205.4|11199.4|11204.3|11198.3|0
1673403000000|2023-01-11 02:10:00|11204.4|11198.4|11202.2|11196.2|11204.4|11198.4|11202.2|11196.2|0
1673403300000|2023-01-11 02:15:00|11202.1|11196.1|11200.1|11194.1|11202.2|11196.2|11200|11194|0
1673403600000|2023-01-11 02:20:00|11201.1|11195.1|11202.2|11196.2|11202.2|11196.2|11201.1|11195.1|0
1673403900000|2023-01-11 02:25:00|11202.3|11196.3|11202.3|11196.3|11202.3|11196.3|11202.2|11196.2|0
1673404200000|2023-01-11 02:30:00|11202.2|11196.2|11202.2|11196.2|11202.3|11196.3|11202.2|11196.2|0
1673404500000|2023-01-11 02:35:00|11200.1|11194.1|11200.1|11194.1|11202.2|11196.2|11200.1|11194.1|0
1673404800000|2023-01-11 02:40:00|11202.2|11196.2|11200.1|11194.1|11202.2|11196.2|11200|11194|0
1673405100000|2023-01-11 02:45:00|11200|11194|11197.9|11191.9|11200|11194|11197.9|11191.9|0
1673405700000|2023-01-11 02:55:00|11200|11194|11197.8|11191.8|11200|11194|11197.8|11191.8|0
1673406000000|2023-01-11 03:00:00|11197.9|11191.9|11197.9|11191.9|11197.9|11191.9|11197.8|11191.8|0
1673406300000|2023-01-11 03:05:00|11200|11194|11195.7|11189.7|11200|11194|11195.7|11189.7|0
1673406600000|2023-01-11 03:10:00|11195.6|11189.6|11193.5|11187.5|11195.7|11189.7|11193.5|11187.5|0
1673406900000|2023-01-11 03:15:00|11193.6|11187.6|11195.7|11189.7|11195.7|11189.7|11193.6|11187.6|0
1673407200000|2023-01-11 03:20:00|11195.8|11189.8|11195.7|11189.7|11195.8|11189.8|11193.6|11187.6|0
1673407500000|2023-01-11 03:25:00|11194.7|11188.7|11193.6|11187.6|11195.8|11189.8|11193.6|11187.6|0
1673407800000|2023-01-11 03:30:00|11195.7|11189.7|11195.8|11189.8|11195.8|11189.8|11193.6|11187.6|0
1673408400000|2023-01-11 03:40:00|11198|11192|11195.8|11189.8|11198|11192|11195.8|11189.8|0
1673409000000|2023-01-11 03:50:00|11195.7|11189.7|11195.7|11189.7|11195.7|11189.7|11195.7|11189.7|0
1673409300000|2023-01-11 03:55:00|11195.8|11189.8|11195.8|11189.8|11198|11192|11195.7|11189.7|0
1673409600000|2023-01-11 04:00:00|11198|11192|11197.9|11191.9|11198|11192|11195.8|11189.8|0
1673409900000|2023-01-11 04:05:00|11198|11192|11200.1|11194.1|11200.1|11194.1|11197.9|11191.9|0
1673410200000|2023-01-11 04:10:00|11200.2|11194.2|11200.2|11194.2|11200.2|11194.2|11200.2|11194.2|0
1673410500000|2023-01-11 04:15:00|11200.1|11194.1|11200.1|11194.1|11200.1|11194.1|11200.1|11194.1|0
1673410800000|2023-01-11 04:20:00|11198|11192|11198|11192|11200.1|11194.1|11198|11192|0
1673411100000|2023-01-11 04:25:00|11197.9|11191.9|11197.9|11191.9|11198|11192|11197.9|11191.9|0
1673411400000|2023-01-11 04:30:00|11200|11194|11197.9|11191.9|11200.1|11194.1|11197.9|11191.9|0
1673411700000|2023-01-11 04:35:00|11199|11193|11200.1|11194.1|11200.1|11194.1|11197.9|11191.9|0
1673412000000|2023-01-11 04:40:00|11200|11194|11200|11194|11200.1|11194.1|11200|11194|0
1673412300000|2023-01-11 04:45:00|11200.1|11194.1|11197.9|11191.9|11200.1|11194.1|11197.9|11191.9|0
1673412600000|2023-01-11 04:50:00|11199|11193|11197.9|11191.9|11200|11194|11197.9|11191.9|0
1673412900000|2023-01-11 04:55:00|11197.8|11191.8|11200|11194|11200|11194|11197.8|11191.8|0
1673413200000|2023-01-11 05:00:00|11199|11193|11197.9|11191.9|11200.1|11194.1|11195.8|11189.8|0
1673413500000|2023-01-11 05:05:00|11197.8|11191.8|11197.9|11191.9|11197.9|11191.9|11196.8|11190.8|0
1673413800000|2023-01-11 05:10:00|11197.8|11191.8|11199.9|11193.9|11199.9|11193.9|11197.8|11191.8|0
1673414400000|2023-01-11 05:20:00|11198.8|11192.8|11199.9|11193.9|11199.9|11193.9|11198.8|11192.8|0
1673414700000|2023-01-11 05:25:00|11198.8|11192.8|11199.9|11193.9|11199.9|11193.9|11197.7|11191.7|0
1673415000000|2023-01-11 05:30:00|11200|11194|11204|11198|11204|11198|11199.9|11193.9|0
1673415300000|2023-01-11 05:35:00|11204.2|11198.2|11203.6|11197.6|11204.6|11198.6|11202.1|11196.1|0
1673415600000|2023-01-11 05:40:00|11202.5|11196.5|11209|11203|11209|11203|11202.5|11196.5|0
1673415900000|2023-01-11 05:45:00|11208.9|11202.9|11208.9|11202.9|11209|11203|11206.8|11200.8|0
1673416200000|2023-01-11 05:50:00|11209|11203|11206.7|11200.7|11209|11203|11204.6|11198.6|0
1673416500000|2023-01-11 05:55:00|11206.8|11200.8|11204.6|11198.6|11206.8|11200.8|11204.6|11198.6|0
1673416800000|2023-01-11 06:00:00|11205.6|11199.6|11206.7|11200.7|11206.8|11200.8|11204.5|11198.5|0
1673417100000|2023-01-11 06:05:00|11206.8|11200.8|11206.7|11200.7|11206.8|11200.8|11206.7|11200.7|0
1673417400000|2023-01-11 06:10:00|11204.6|11198.6|11204.6|11198.6|11206.7|11200.7|11202.5|11196.5|0
1673417700000|2023-01-11 06:15:00|11205.7|11199.7|11204.6|11198.6|11206.8|11200.8|11204.6|11198.6|0
1673418000000|2023-01-11 06:20:00|11204.5|11198.5|11204.6|11198.6|11204.6|11198.6|11204.5|11198.5|0
1673418300000|2023-01-11 06:25:00|11204.5|11198.5|11204.5|11198.5|11204.5|11198.5|11204.5|11198.5|0
1673418600000|2023-01-11 06:30:00|11204.6|11198.6|11204.6|11198.6|11206.7|11200.7|11204.5|11198.5|0
1673418900000|2023-01-11 06:35:00|11206.7|11200.7|11200.4|11194.4|11206.7|11200.7|11200.3|11194.3|0
1673419200000|2023-01-11 06:40:00|11200.3|11194.3|11200.3|11194.3|11200.4|11194.4|11198.2|11192.2|0
1673419500000|2023-01-11 06:45:00|11200.2|11194.2|11198.2|11192.2|11200.3|11194.3|11198.1|11192.1|0
1673419800000|2023-01-11 06:50:00|11200.3|11194.3|11198.2|11192.2|11200.3|11194.3|11198.2|11192.2|0
1673420100000|2023-01-11 06:55:00|11196.1|11190.1|11191.8|11185.8|11196.1|11190.1|11191.7|11185.7|0
1673420400000|2023-01-11 07:00:00|11175.3|11173.3|11174.8|11172.8|11179.3|11177.3|11168.8|11166.8|131
1673420700000|2023-01-11 07:05:00|11175.3|11173.3|11174.8|11172.8|11179.3|11177.3|11172.3|11170.3|90
1673421000000|2023-01-11 07:10:00|11175.3|11173.3|11169.8|11167.8|11175.3|11173.3|11169.3|11167.3|62
1673421300000|2023-01-11 07:15:00|11170.3|11168.3|11169.8|11167.8|11173.3|11171.3|11167.8|11165.8|29
1673421600000|2023-01-11 07:20:00|11169.3|11167.3|11172.3|11170.3|11173.3|11171.3|11167.3|11165.3|30
1673421900000|2023-01-11 07:25:00|11171.8|11169.8|11172.3|11170.3|11174.3|11172.3|11171.8|11169.8|17
1673422200000|2023-01-11 07:30:00|11171.8|11169.8|11183.8|11181.8|11183.8|11181.8|11171.8|11169.8|103
1673422500000|2023-01-11 07:35:00|11183.3|11181.3|11180.8|11178.8|11184.3|11182.3|11179.8|11177.8|22
1673422800000|2023-01-11 07:40:00|11180.3|11178.3|11180.3|11178.3|11182.8|11180.8|11177.8|11175.8|15
1673423100000|2023-01-11 07:45:00|11179.8|11177.8|11182.3|11180.3|11183.3|11181.3|11178.3|11176.3|18
1673423400000|2023-01-11 07:50:00|11181.8|11179.8|11181.3|11179.3|11185.3|11183.3|11179.8|11177.8|42
1673423700000|2023-01-11 07:55:00|11182.3|11180.3|11175.3|11173.3|11183.3|11181.3|11175.3|11173.3|93
1673424000000|2023-01-11 08:00:00|11177.3|11175.3|11176.3|11174.3|11190.3|11188.3|11165.3|11163.3|965
1673424300000|2023-01-11 08:05:00|11176.8|11174.8|11158.8|11156.8|11177.8|11175.8|11154.8|11152.8|447
1673424600000|2023-01-11 08:10:00|11159.3|11157.3|11158.3|11156.3|11162.8|11160.8|11153.8|11151.8|214
1673424900000|2023-01-11 08:15:00|11158.8|11156.8|11145.8|11143.8|11159.3|11157.3|11138.8|11136.8|330
1673425200000|2023-01-11 08:20:00|11146.3|11144.3|11136.3|11134.3|11148.3|11146.3|11133.8|11131.8|238
1673425500000|2023-01-11 08:25:00|11135.3|11133.3|11139.3|11137.3|11139.8|11137.8|11125.3|11123.3|262
1673425800000|2023-01-11 08:30:00|11139.8|11137.8|11150.3|11148.3|11151.8|11149.8|11138.8|11136.8|258
1673426100000|2023-01-11 08:35:00|11149.8|11147.8|11157.8|11155.8|11157.8|11155.8|11149.8|11147.8|269
1673426400000|2023-01-11 08:40:00|11157.1|11155.1|11167.1|11165.1|11169.1|11167.1|11155.6|11153.6|240
1673426700000|2023-01-11 08:45:00|11167.6|11165.6|11173.1|11171.1|11180.1|11178.1|11167.6|11165.6|294
1673427000000|2023-01-11 08:50:00|11172.6|11170.6|11182.1|11180.1|11182.1|11180.1|11171.6|11169.6|217
1673427300000|2023-01-11 08:55:00|11181.6|11179.6|11187.6|11185.6|11189.1|11187.1|11181.6|11179.6|281
1673427600000|2023-01-11 09:00:00|11187.1|11185.1|11207.1|11205.1|11209.1|11207.1|11185.1|11183.1|304
1673427900000|2023-01-11 09:05:00|11207.6|11205.6|11204.6|11202.6|11215.1|11213.1|11202.1|11200.1|298
1673428200000|2023-01-11 09:10:00|11205.1|11203.1|11198.1|11196.1|11205.1|11203.1|11195.6|11193.6|252
1673428500000|2023-01-11 09:15:00|11198.6|11196.6|11204.1|11202.1|11209.1|11207.1|11197.1|11195.1|235
1673428800000|2023-01-11 09:20:00|11204.6|11202.6|11209.1|11207.1|11210.6|11208.6|11202.6|11200.6|204
1673429100000|2023-01-11 09:25:00|11208.6|11206.6|11220.1|11218.1|11225.6|11223.6|11207.1|11205.1|336
1673429400000|2023-01-11 09:30:00|11220.6|11218.6|11224.1|11222.1|11226.6|11224.6|11219.6|11217.6|356
1673429700000|2023-01-11 09:35:00|11223.6|11221.6|11217.1|11215.1|11225.1|11223.1|11217.1|11215.1|157
1673430000000|2023-01-11 09:40:00|11217.6|11215.6|11211.6|11209.6|11221.1|11219.1|11211.6|11209.6|175
1673430300000|2023-01-11 09:45:00|11212.1|11210.1|11210.1|11208.1|11213.1|11211.1|11208.1|11206.1|182
1673430600000|2023-01-11 09:50:00|11209.1|11207.1|11218.6|11216.6|11218.6|11216.6|11207.1|11205.1|576
1673430900000|2023-01-11 09:55:00|11219.1|11217.1|11223.1|11221.1|11223.6|11221.6|11217.1|11215.1|239
1673431200000|2023-01-11 10:00:00|11223.6|11221.6|11216.6|11214.6|11225.1|11223.1|11214.1|11212.1|230
1673431500000|2023-01-11 10:05:00|11216.1|11214.1|11218.1|11216.1|11218.1|11216.1|11208.6|11206.6|276
1673431800000|2023-01-11 10:10:00|11218.6|11216.6|11219.1|11217.1|11223.1|11221.1|11214.1|11212.1|286
1673432100000|2023-01-11 10:15:00|11219.6|11217.6|11218.1|11216.1|11222.1|11220.1|11216.1|11214.1|145
1673432400000|2023-01-11 10:20:00|11218.6|11216.6|11216.6|11214.6|11219.6|11217.6|11214.1|11212.1|153
1673432700000|2023-01-11 10:25:00|11217.1|11215.1|11224.1|11222.1|11224.1|11222.1|11215.1|11213.1|85
1673433000000|2023-01-11 10:30:00|11224.6|11222.6|11224.1|11222.1|11228.1|11226.1|11222.1|11220.1|140
1673433300000|2023-01-11 10:35:00|11225.1|11223.1|11222.1|11220.1|11227.1|11225.1|11220.6|11218.6|96
1673433600000|2023-01-11 10:40:00|11223.1|11221.1|11218.1|11216.1|11224.1|11222.1|11216.1|11214.1|149
1673433900000|2023-01-11 10:45:00|11217.6|11215.6|11219.1|11217.1|11222.6|11220.6|11213.6|11211.6|160
1673434200000|2023-01-11 10:50:00|11219.6|11217.6|11223.1|11221.1|11225.1|11223.1|11217.1|11215.1|239
1673434500000|2023-01-11 10:55:00|11222.6|11220.6|11224.1|11222.1|11225.1|11223.1|11220.6|11218.6|124
1673434800000|2023-01-11 11:00:00|11224.6|11222.6|11223.1|11221.1|11227.1|11225.1|11222.1|11220.1|132
1673435100000|2023-01-11 11:05:00|11222.6|11220.6|11225.1|11223.1|11226.1|11224.1|11221.6|11219.6|142
1673435400000|2023-01-11 11:10:00|11225.6|11223.6|11229.1|11227.1|11230.1|11228.1|11225.6|11223.6|358
1673435700000|2023-01-11 11:15:00|11228.6|11226.6|11230.1|11228.1|11230.1|11228.1|11226.1|11224.1|313
1673436000000|2023-01-11 11:20:00|11229.6|11227.6|11230.1|11228.1|11230.1|11228.1|11225.1|11223.1|324
1673436300000|2023-01-11 11:25:00|11229.6|11227.6|11229.1|11227.1|11231.1|11229.1|11227.6|11225.6|242
1673436600000|2023-01-11 11:30:00|11229.6|11227.6|11236.1|11234.1|11238.1|11236.1|11228.1|11226.1|384
1673436900000|2023-01-11 11:35:00|11235.6|11233.6|11239.1|11237.1|11239.1|11237.1|11234.1|11232.1|606
1673437200000|2023-01-11 11:40:00|11238.6|11236.6|11244.1|11242.1|11245.1|11243.1|11238.1|11236.1|129
1673437500000|2023-01-11 11:45:00|11243.1|11241.1|11247.6|11245.6|11248.1|11246.1|11241.6|11239.6|117
1673437800000|2023-01-11 11:50:00|11247.1|11245.1|11251.6|11249.6|11253.1|11251.1|11245.1|11243.1|420
1673438100000|2023-01-11 11:55:00|11252.1|11250.1|11254.1|11252.1|11254.1|11252.1|11251.1|11249.1|104
1673438400000|2023-01-11 12:00:00|11253.6|11251.6|11257.6|11255.6|11258.1|11256.1|11251.1|11249.1|689
1673438700000|2023-01-11 12:05:00|11258.1|11256.1|11257.1|11255.1|11259.1|11257.1|11255.1|11253.1|131
1673439000000|2023-01-11 12:10:00|11256.1|11254.1|11250.6|11248.6|11256.6|11254.6|11250.6|11248.6|231
1673439300000|2023-01-11 12:15:00|11250.1|11248.1|11245.6|11243.6|11251.1|11249.1|11245.1|11243.1|119
1673439600000|2023-01-11 12:20:00|11246.1|11244.1|11242.6|11240.6|11246.1|11244.1|11241.1|11239.1|186
1673439900000|2023-01-11 12:25:00|11243.1|11241.1|11241.1|11239.1|11244.1|11242.1|11239.6|11237.6|59
1673440200000|2023-01-11 12:30:00|11240.6|11238.6|11245.6|11243.6|11247.6|11245.6|11239.6|11237.6|156
1673440500000|2023-01-11 12:35:00|11246.1|11244.1|11244.1|11242.1|11248.1|11246.1|11243.6|11241.6|65
1673440800000|2023-01-11 12:40:00|11244.6|11242.6|11241.6|11239.6|11246.6|11244.6|11241.6|11239.6|82
1673441100000|2023-01-11 12:45:00|11241.1|11239.1|11249.6|11247.6|11250.6|11248.6|11240.6|11238.6|123
1673441400000|2023-01-11 12:50:00|11249.1|11247.1|11251.6|11249.6|11252.6|11250.6|11246.6|11244.6|157
1673441700000|2023-01-11 12:55:00|11251.1|11249.1|11248.6|11246.6|11251.1|11249.1|11247.6|11245.6|95
1673442000000|2023-01-11 13:00:00|11249.1|11247.1|11251.6|11249.6|11254.6|11252.6|11248.6|11246.6|220
1673442300000|2023-01-11 13:05:00|11251.1|11249.1|11253.6|11251.6|11257.6|11255.6|11250.6|11248.6|220
1673442600000|2023-01-11 13:10:00|11254.1|11252.1|11255.6|11253.6|11257.6|11255.6|11252.1|11250.1|337
1673442900000|2023-01-11 13:15:00|11256.1|11254.1|11264.6|11262.6|11265.1|11263.1|11255.6|11253.6|220
1673443200000|2023-01-11 13:20:00|11264.1|11262.1|11272.6|11270.6|11272.6|11270.6|11262.6|11260.6|199
1673443500000|2023-01-11 13:25:00|11272.1|11270.1|11276.6|11274.6|11279.6|11277.6|11271.6|11269.6|260
1673443800000|2023-01-11 13:30:00|11277.1|11275.1|11276.1|11274.1|11278.1|11276.1|11273.6|11271.6|362
1673444100000|2023-01-11 13:35:00|11276.6|11274.6|11275.6|11273.6|11276.6|11274.6|11270.1|11268.1|194
1673444400000|2023-01-11 13:40:00|11275.1|11273.1|11277.6|11275.6|11277.6|11275.6|11271.6|11269.6|172
1673444700000|2023-01-11 13:45:00|11276.6|11274.6|11284.6|11282.6|11286.1|11284.1|11276.6|11274.6|322
1673445000000|2023-01-11 13:50:00|11285.1|11283.1|11290.6|11288.6|11290.6|11288.6|11281.6|11279.6|220
1673445300000|2023-01-11 13:55:00|11291.1|11289.1|11282.6|11280.6|11293.6|11291.6|11279.6|11277.6|613
1673445600000|2023-01-11 14:00:00|11282.1|11280.1|11276.6|11274.6|11282.6|11280.6|11275.6|11273.6|218
1673445900000|2023-01-11 14:05:00|11277.1|11275.1|11278.6|11276.6|11281.6|11279.6|11275.6|11273.6|396
1673446200000|2023-01-11 14:10:00|11279.1|11277.1|11273.6|11271.6|11279.1|11277.1|11270.6|11268.6|1222
1673446500000|2023-01-11 14:15:00|11274.1|11272.1|11279.6|11277.6|11279.6|11277.6|11274.1|11272.1|233
1673446800000|2023-01-11 14:20:00|11279.1|11277.1|11283.6|11281.6|11287.6|11285.6|11278.6|11276.6|225
1673447100000|2023-01-11 14:25:00|11284.6|11282.6|11278.1|11276.1|11284.6|11282.6|11278.1|11276.1|416
1673447400000|2023-01-11 14:30:00|11277.6|11275.6|11282.6|11280.6|11287.6|11285.6|11275.6|11273.6|583
1673447700000|2023-01-11 14:35:00|11282.1|11280.1|11291.6|11289.6|11295.6|11293.6|11277.6|11275.6|431
1673448000000|2023-01-11 14:40:00|11291.1|11289.1|11300.6|11298.6|11301.1|11299.1|11289.1|11287.1|427
1673448300000|2023-01-11 14:45:00|11300.1|11298.1|11301.6|11299.6|11308.6|11306.6|11297.6|11295.6|513
1673448600000|2023-01-11 14:50:00|11301.1|11299.1|11301.6|11299.6|11306.6|11304.6|11299.6|11297.6|841
1673448900000|2023-01-11 14:55:00|11300.6|11298.6|11294.6|11292.6|11301.6|11299.6|11288.1|11286.1|453
1673449200000|2023-01-11 15:00:00|11295.1|11293.1|11294.6|11292.6|11295.6|11293.6|11289.6|11287.6|947
1673449500000|2023-01-11 15:05:00|11294.1|11292.1|11301.6|11299.6|11303.6|11301.6|11293.1|11291.1|374
1673449800000|2023-01-11 15:10:00|11300.1|11298.1|11301.1|11299.1|11306.1|11304.1|11299.1|11297.1|335
1673450100000|2023-01-11 15:15:00|11301.6|11299.6|11297.1|11295.1|11301.6|11299.6|11293.1|11291.1|312
1673450400000|2023-01-11 15:20:00|11296.6|11294.6|11295.1|11293.1|11302.1|11300.1|11294.1|11292.1|266
1673450700000|2023-01-11 15:25:00|11295.6|11293.6|11299.1|11297.1|11300.1|11298.1|11294.1|11292.1|204
1673451000000|2023-01-11 15:30:00|11298.6|11296.6|11280.6|11278.6|11300.1|11298.1|11280.1|11278.1|373
1673451300000|2023-01-11 15:35:00|11281.1|11279.1|11272.1|11270.1|11281.1|11279.1|11270.6|11268.6|330
1673451600000|2023-01-11 15:40:00|11271.6|11269.6|11274.1|11272.1|11275.1|11273.1|11270.1|11268.1|361
1673451900000|2023-01-11 15:45:00|11273.6|11271.6|11272.1|11270.1|11275.1|11273.1|11268.1|11266.1|296
1673452200000|2023-01-11 15:50:00|11272.6|11270.6|11265.1|11263.1|11275.1|11273.1|11262.1|11260.1|806
1673452500000|2023-01-11 15:55:00|11264.6|11262.6|11259.6|11257.6|11266.6|11264.6|11258.1|11256.1|340
1673452800000|2023-01-11 16:00:00|11260.1|11258.1|11259.1|11257.1|11265.1|11263.1|11257.1|11255.1|416
1673453100000|2023-01-11 16:05:00|11259.6|11257.6|11256.1|11254.1|11260.6|11258.6|11256.1|11254.1|323
1673453400000|2023-01-11 16:10:00|11256.6|11254.6|11260.1|11258.1|11262.1|11260.1|11256.1|11254.1|539
1673453700000|2023-01-11 16:15:00|11260.6|11258.6|11261.1|11259.1|11266.6|11264.6|11258.6|11256.6|575
1673454000000|2023-01-11 16:20:00|11262.1|11260.1|11253.6|11251.6|11262.1|11260.1|11250.1|11248.1|934
1673454300000|2023-01-11 16:25:00|11254.1|11252.1|11249.1|11247.1|11255.1|11253.1|11245.1|11243.1|2181
1673454600000|2023-01-11 16:30:00|11248.1|11246.1|11257.1|11255.1|11257.6|11255.6|11248.1|11246.1|1113
1673454900000|2023-01-11 16:35:00|11256.6|11254.6|11263.6|11261.6|11264.1|11262.1|11254.1|11252.1|344
1673455200000|2023-01-11 16:40:00|11263.1|11261.1|11268.1|11266.1|11269.1|11267.1|11261.1|11259.1|155
1673455500000|2023-01-11 16:45:00|11268.6|11266.6|11267.1|11265.1|11269.1|11267.1|11265.1|11263.1|48
1673455800000|2023-01-11 16:50:00|11266.6|11264.6|11268.1|11266.1|11268.1|11266.1|11264.1|11262.1|28
1673456100000|2023-01-11 16:55:00|11267.1|11265.1|11265.6|11263.6|11270.1|11268.1|11265.6|11263.6|551
1673456400000|2023-01-11 17:00:00|11265.1|11263.1|11264.6|11262.6|11266.6|11264.6|11262.6|11260.6|32
1673456700000|2023-01-11 17:05:00|11264.1|11262.1|11263.1|11261.1|11266.1|11264.1|11262.6|11260.6|1036
1673457000000|2023-01-11 17:10:00|11263.6|11261.6|11265.1|11263.1|11266.6|11264.6|11263.1|11261.1|288
1673457300000|2023-01-11 17:15:00|11266.1|11264.1|11269.1|11267.1|11273.6|11271.6|11265.1|11263.1|56
1673457600000|2023-01-11 17:20:00|11268.1|11266.1|11274.1|11272.1|11275.6|11273.6|11268.1|11266.1|62
1673457900000|2023-01-11 17:25:00|11273.6|11271.6|11277.1|11275.1|11277.1|11275.1|11271.1|11269.1|32
1673458200000|2023-01-11 17:30:00|11277.6|11275.6|11273.6|11271.6|11278.6|11276.6|11273.1|11271.1|14
1673458500000|2023-01-11 17:35:00|11274.1|11272.1|11276.6|11274.6|11276.6|11274.6|11271.1|11269.1|7
1673458800000|2023-01-11 17:40:00|11277.1|11275.1|11276.6|11274.6|11278.6|11276.6|11275.6|11273.6|16
1673459100000|2023-01-11 17:45:00|11277.1|11275.1|11277.6|11275.6|11279.1|11277.1|11277.1|11275.1|14
1673459400000|2023-01-11 17:50:00|11278.1|11276.1|11281.6|11279.6|11283.6|11281.6|11277.6|11275.6|18
1673459700000|2023-01-11 17:55:00|11282.1|11280.1|11281.1|11279.1|11283.6|11281.6|11281.1|11279.1|20
1673460000000|2023-01-11 18:00:00|11281.6|11279.6|11281.6|11279.6|11281.6|11279.6|11278.6|11276.6|29
1673460300000|2023-01-11 18:05:00|11281.1|11279.1|11280.1|11278.1|11281.1|11279.1|11278.6|11276.6|9
1673460600000|2023-01-11 18:10:00|11280.6|11278.6|11280.1|11278.1|11282.1|11280.1|11280.1|11278.1|97
1673460900000|2023-01-11 18:15:00|11279.1|11277.1|11275.6|11273.6|11280.1|11278.1|11271.6|11269.6|91
1673461200000|2023-01-11 18:20:00|11276.1|11274.1|11280.1|11278.1|11280.1|11278.1|11274.1|11272.1|20
1673461500000|2023-01-11 18:25:00|11279.6|11277.6|11282.6|11280.6|11283.6|11281.6|11277.6|11275.6|21
1673461800000|2023-01-11 18:30:00|11283.1|11281.1|11284.6|11282.6|11286.6|11284.6|11280.6|11278.6|47
1673462100000|2023-01-11 18:35:00|11285.1|11283.1|11284.1|11282.1|11287.1|11285.1|11283.6|11281.6|24
1673462400000|2023-01-11 18:40:00|11283.6|11281.6|11283.6|11281.6|11285.1|11283.1|11281.6|11279.6|36
1673462700000|2023-01-11 18:45:00|11284.1|11282.1|11282.6|11280.6|11284.1|11282.1|11282.1|11280.1|6
1673463000000|2023-01-11 18:50:00|11282.1|11280.1|11280.1|11278.1|11282.1|11280.1|11278.6|11276.6|17
1673463300000|2023-01-11 18:55:00|11280.6|11278.6|11280.6|11278.6|11282.6|11280.6|11280.1|11278.1|7
1673463600000|2023-01-11 19:00:00|11280.1|11278.1|11279.1|11277.1|11281.6|11279.6|11279.1|11277.1|6
1673463900000|2023-01-11 19:05:00|11279.6|11277.6|11277.6|11275.6|11279.6|11277.6|11274.6|11272.6|19
1673464200000|2023-01-11 19:10:00|11278.6|11276.6|11279.1|11277.1|11280.1|11278.1|11278.1|11276.1|6
1673464500000|2023-01-11 19:15:00|11279.6|11277.6|11281.6|11279.6|11282.1|11280.1|11279.1|11277.1|3
1673464800000|2023-01-11 19:20:00|11281.1|11279.1|11284.6|11282.6|11284.6|11282.6|11279.6|11277.6|4
1673465100000|2023-01-11 19:25:00|11282.6|11280.6|11281.6|11279.6|11283.6|11281.6|11281.1|11279.1|9
1673465400000|2023-01-11 19:30:00|11281.1|11279.1|11284.6|11282.6|11284.6|11282.6|11280.6|11278.6|4
1673465700000|2023-01-11 19:35:00|11284.1|11282.1|11288.1|11286.1|11288.1|11286.1|11284.1|11282.1|1
1673466000000|2023-01-11 19:40:00|11287.6|11285.6|11289.6|11287.6|11290.6|11288.6|11285.6|11283.6|6
1673466300000|2023-01-11 19:45:00|11290.6|11288.6|11292.6|11290.6|11293.6|11291.6|11289.6|11287.6|10
1673466600000|2023-01-11 19:50:00|11290.6|11288.6|11291.6|11289.6|11292.1|11290.1|11290.6|11288.6|20
1673466900000|2023-01-11 19:55:00|11292.1|11290.1|11291.6|11289.6|11293.6|11291.6|11291.1|11289.1|7
1673467200000|2023-01-11 20:00:00|11292.1|11290.1|11298.1|11296.1|11298.1|11296.1|11292.1|11290.1|55
1673467500000|2023-01-11 20:05:00|11297.6|11295.6|11296.6|11294.6|11298.1|11296.1|11295.6|11293.6|31
1673467800000|2023-01-11 20:10:00|11297.1|11295.1|11303.6|11301.6|11303.6|11301.6|11297.1|11295.1|64
1673468100000|2023-01-11 20:15:00|11304.1|11302.1|11306.1|11304.1|11306.1|11304.1|11302.6|11300.6|24
1673468400000|2023-01-11 20:20:00|11305.6|11303.6|11303.1|11301.1|11306.1|11304.1|11302.1|11300.1|26
1673468700000|2023-01-11 20:25:00|11303.6|11301.6|11301.6|11299.6|11304.6|11302.6|11299.1|11297.1|32
1673469000000|2023-01-11 20:30:00|11301.1|11299.1|11296.6|11294.6|11301.1|11299.1|11296.1|11294.1|16
1673469300000|2023-01-11 20:35:00|11296.1|11294.1|11296.6|11294.6|11298.6|11296.6|11295.6|11293.6|13
1673469600000|2023-01-11 20:40:00|11296.1|11294.1|11298.1|11296.1|11298.1|11296.1|11295.1|11293.1|52
1673469900000|2023-01-11 20:45:00|11297.6|11295.6|11297.6|11295.6|11298.1|11296.1|11295.6|11293.6|45
1673470200000|2023-01-11 20:50:00|11297.1|11295.1|11302.1|11300.1|11302.6|11300.6|11296.6|11294.6|86
1673470500000|2023-01-11 20:55:00|11301.6|11299.6|11313.1|11307.1|11313.1|11309.1|11301.6|11299.6|64
1673470800000|2023-01-11 21:00:00|11311.6|11305.6|11311.2|11305.2|11312.3|11306.3|11309.2|11303.2|1
1673471100000|2023-01-11 21:05:00|11311.6|11305.6|11310.6|11304.6|11311.6|11305.6|11309.1|11303.1|0
1673471400000|2023-01-11 21:10:00|11311.1|11305.1|11311.1|11305.1|11313|11307|11310.2|11304.2|0
1673471700000|2023-01-11 21:15:00|11311.5|11305.5|11310.2|11304.2|11311.5|11305.5|11309.1|11303.1|0
1673472000000|2023-01-11 21:20:00|11309.7|11303.7|11309.7|11303.7|11310.2|11304.2|11309.1|11303.1|0
1673472300000|2023-01-11 21:25:00|11309.8|11303.8|11311.1|11305.1|11311.1|11305.1|11309.7|11303.7|0
1673472600000|2023-01-11 21:30:00|11311|11305|11312.6|11306.6|11313|11307|11310.6|11304.6|0
1673472900000|2023-01-11 21:35:00|11313|11307|11312.1|11306.1|11313|11307|11312.1|11306.1|0
1673473500000|2023-01-11 21:45:00|11312.2|11306.2|11313.5|11307.5|11313.9|11307.9|11312.2|11306.2|0
1673473800000|2023-01-11 21:50:00|11313.9|11307.9|11313.5|11307.5|11314.5|11308.5|11313.5|11307.5|0
1673474100000|2023-01-11 21:55:00|11314.5|11308.5|11314.5|11308.5|11316.1|11310.1|11313.5|11307.5|0
1673474400000|2023-01-11 22:00:00|11314.3|11308.3|11315.1|11309.1|11315.5|11309.5|11314.1|11308.1|0
1673474700000|2023-01-11 22:05:00|11315.3|11309.3|11315.5|11309.5|11315.5|11309.5|11315.3|11309.3|0
1673475000000|2023-01-11 22:10:00|11315.7|11309.7|11315.5|11309.5|11316.2|11310.2|11315.1|11309.1|0
1673475300000|2023-01-11 22:15:00|11315.3|11309.3|11316.8|11310.8|11317.5|11311.5|11315.1|11309.1|0
1673475600000|2023-01-11 22:20:00|11317|11311|11317.2|11311.2|11317.7|11311.7|11316.6|11310.6|0
1673475900000|2023-01-11 22:25:00|11317.3|11311.3|11317.5|11311.5|11317.7|11311.7|11317.2|11311.2|0
1673476200000|2023-01-11 22:30:00|11317.7|11311.7|11317.7|11311.7|11317.9|11311.9|11317.7|11311.7|0
1673476500000|2023-01-11 22:35:00|11317.9|11311.9|11317.2|11311.2|11318.1|11312.1|11317.2|11311.2|0
1673476800000|2023-01-11 22:40:00|11317.3|11311.3|11317.5|11311.5|11317.7|11311.7|11317.3|11311.3|0
1673477100000|2023-01-11 22:45:00|11317.9|11311.9|11317.9|11311.9|11317.9|11311.9|11317.7|11311.7|0
1673477400000|2023-01-11 22:50:00|11317.7|11311.7|11317.5|11311.5|11317.7|11311.7|11317.2|11311.2|0
1673477700000|2023-01-11 22:55:00|11317.2|11311.2|11317|11311|11317.5|11311.5|11316.6|11310.6|0
1673478000000|2023-01-11 23:00:00|11315.3|11309.3|11312|11306|11316.6|11310.6|11311.6|11305.6|0
1673478300000|2023-01-11 23:05:00|11312.7|11306.7|11313.1|11307.1|11313.1|11307.1|11311.1|11305.1|0
1673478600000|2023-01-11 23:10:00|11312.7|11306.7|11311.9|11305.9|11313.4|11307.4|11311.1|11305.1|0
1673478900000|2023-01-11 23:15:00|11311.5|11305.5|11311.5|11305.5|11311.9|11305.9|11309.5|11303.5|0
1673479200000|2023-01-11 23:20:00|11311.4|11305.4|11310.4|11304.4|11311.5|11305.5|11310.1|11304.1|0
1673479500000|2023-01-11 23:25:00|11310.6|11304.6|11311.9|11305.9|11311.9|11305.9|11309.7|11303.7|0
1673479800000|2023-01-11 23:30:00|11311.5|11305.5|11308.8|11302.8|11311.5|11305.5|11308.6|11302.6|0
1673480100000|2023-01-11 23:35:00|11308.9|11302.9|11310.6|11304.6|11311.5|11305.5|11308.9|11302.9|0
1673480400000|2023-01-11 23:40:00|11310.4|11304.4|11310.2|11304.2|11311.9|11305.9|11309.5|11303.5|0
1673480700000|2023-01-11 23:45:00|11310.4|11304.4|11308.1|11302.1|11311|11305|11307.9|11301.9|0
1673481000000|2023-01-11 23:50:00|11307.9|11301.9|11307.2|11301.2|11309|11303|11307.2|11301.2|0
1673481300000|2023-01-11 23:55:00|11307.7|11301.7|11308.1|11302.1|11308.5|11302.5|11307.2|11301.2|0
1673481600000|2023-01-12 00:00:00|11308.5|11302.5|11306.7|11300.7|11310.7|11304.7|11306.3|11300.3|0
1673481900000|2023-01-12 00:05:00|11306.3|11300.3|11306.3|11300.3|11307.2|11301.2|11305.4|11299.4|0
1673482200000|2023-01-12 00:10:00|11306.7|11300.7|11305.9|11299.9|11307.2|11301.2|11305.4|11299.4|0
1673482500000|2023-01-12 00:15:00|11306.1|11300.1|11304.2|11298.2|11307|11301|11303.8|11297.8|0
1673482800000|2023-01-12 00:20:00|11302.1|11296.1|11304.2|11298.2|11306.4|11300.4|11299.9|11293.9|0
1673483100000|2023-01-12 00:25:00|11304.3|11298.3|11306.4|11300.4|11306.4|11300.4|11302.1|11296.1|0
1673483400000|2023-01-12 00:30:00|11307.1|11301.1|11307.6|11301.6|11307.6|11301.6|11305.5|11299.5|0
1673483700000|2023-01-12 00:35:00|11306.6|11300.6|11302.8|11296.8|11306.6|11300.6|11298.5|11292.5|0
1673484000000|2023-01-12 00:40:00|11302.7|11296.7|11300.6|11294.6|11302.8|11296.8|11300.6|11294.6|0
1673484300000|2023-01-12 00:45:00|11300.7|11294.7|11302.8|11296.8|11304.9|11298.9|11300.7|11294.7|0
1673484600000|2023-01-12 00:50:00|11303.8|11297.8|11304.9|11298.9|11304.9|11298.9|11302.7|11296.7|0
1673484900000|2023-01-12 00:55:00|11305|11299|11305|11299|11305|11299|11305|11299|0
1673485200000|2023-01-12 01:00:00|11307.1|11301.1|11309.2|11303.2|11309.2|11303.2|11307.1|11301.1|0
1673485500000|2023-01-12 01:05:00|11307.1|11301.1|11306|11300|11307.1|11301.1|11305|11299|0
1673485800000|2023-01-12 01:10:00|11305|11299|11307.7|11301.7|11308.8|11302.8|11305|11299|0
1673486100000|2023-01-12 01:15:00|11307.8|11301.8|11307.8|11301.8|11307.8|11301.8|11307.7|11301.7|0
1673486400000|2023-01-12 01:20:00|11309.9|11303.9|11307.8|11301.8|11309.9|11303.9|11307.8|11301.8|0
1673486700000|2023-01-12 01:25:00|11305.7|11299.7|11305.6|11299.6|11307.8|11301.8|11305.6|11299.6|0
1673487000000|2023-01-12 01:30:00|11307.8|11301.8|11305.6|11299.6|11307.8|11301.8|11305.6|11299.6|0
1673487300000|2023-01-12 01:35:00|11306.7|11300.7|11305.6|11299.6|11307.7|11301.7|11305.6|11299.6|0
1673487600000|2023-01-12 01:40:00|11303.5|11297.5|11302.8|11296.8|11304.5|11298.5|11300.7|11294.7|0
1673487900000|2023-01-12 01:45:00|11304.9|11298.9|11304.9|11298.9|11304.9|11298.9|11302.8|11296.8|0
1673488200000|2023-01-12 01:50:00|11307.1|11301.1|11309.2|11303.2|11309.3|11303.3|11307.1|11301.1|0
1673488500000|2023-01-12 01:55:00|11307.1|11301.1|11309.2|11303.2|11309.3|11303.3|11307.1|11301.1|0
1673488800000|2023-01-12 02:00:00|11307.1|11301.1|11309.2|11303.2|11309.2|11303.2|11307.1|11301.1|0
1673489400000|2023-01-12 02:10:00|11307.1|11301.1|11307.1|11301.1|11309.2|11303.2|11307.1|11301.1|0
1673489700000|2023-01-12 02:15:00|11307|11301|11304.9|11298.9|11307|11301|11302.8|11296.8|0
1673490000000|2023-01-12 02:20:00|11302.8|11296.8|11304.9|11298.9|11304.9|11298.9|11302.8|11296.8|0
1673490300000|2023-01-12 02:25:00|11303.9|11297.9|11304.9|11298.9|11304.9|11298.9|11302.8|11296.8|0
1673490600000|2023-01-12 02:30:00|11302.8|11296.8|11302.8|11296.8|11304.9|11298.9|11302.8|11296.8|0
1673490900000|2023-01-12 02:35:00|11304.9|11298.9|11304.9|11298.9|11304.9|11298.9|11302.8|11296.8|0
1673491200000|2023-01-12 02:40:00|11302.8|11296.8|11302.8|11296.8|11304.9|11298.9|11302.8|11296.8|0
1673491500000|2023-01-12 02:45:00|11304.9|11298.9|11302.8|11296.8|11304.9|11298.9|11302.8|11296.8|0
1673492400000|2023-01-12 03:00:00|11302.9|11296.9|11302.3|11296.3|11302.9|11296.9|11300.2|11294.2|0
1673492700000|2023-01-12 03:05:00|11300.2|11294.2|11302.3|11296.3|11302.3|11296.3|11300.2|11294.2|0
1673493000000|2023-01-12 03:10:00|11300.2|11294.2|11295.9|11289.9|11302.3|11296.3|11295.9|11289.9|0
1673493600000|2023-01-12 03:20:00|11298|11292|11298.1|11292.1|11298.1|11292.1|11295.9|11289.9|0
1673493900000|2023-01-12 03:25:00|11298|11292|11298.1|11292.1|11298.1|11292.1|11298|11292|0
1673494200000|2023-01-12 03:30:00|11298|11292|11298.1|11292.1|11298.1|11292.1|11295.9|11289.9|0
1673494500000|2023-01-12 03:35:00|11297.5|11291.5|11297.5|11291.5|11297.5|11291.5|11297.5|11291.5|0
1673496000000|2023-01-12 04:00:00|11297.6|11291.6|11299.7|11293.7|11299.7|11293.7|11297.6|11291.6|0
1673496600000|2023-01-12 04:10:00|11299.8|11293.8|11299.7|11293.7|11299.8|11293.8|11297.6|11291.6|0
1673497200000|2023-01-12 04:20:00|11299.8|11293.8|11299.8|11293.8|11299.8|11293.8|11299.8|11293.8|0
1673497500000|2023-01-12 04:25:00|11299.7|11293.7|11299.7|11293.7|11299.7|11293.7|11299.7|11293.7|0
1673497800000|2023-01-12 04:30:00|11299.8|11293.8|11299.8|11293.8|11299.8|11293.8|11299.8|11293.8|0
1673498700000|2023-01-12 04:45:00|11297.7|11291.7|11299.8|11293.8|11299.8|11293.8|11297.6|11291.6|0
1673499000000|2023-01-12 04:50:00|11299.5|11293.5|11301.5|11295.5|11303.6|11297.6|11299.2|11293.2|0
1673499300000|2023-01-12 04:55:00|11303.6|11297.6|11303.6|11297.6|11303.6|11297.6|11301.5|11295.5|0
1673499600000|2023-01-12 05:00:00|11303.5|11297.5|11301.4|11295.4|11303.6|11297.6|11301.4|11295.4|0
1673499900000|2023-01-12 05:05:00|11302.5|11296.5|11303.6|11297.6|11303.6|11297.6|11301.4|11295.4|0
1673500200000|2023-01-12 05:10:00|11301.5|11295.5|11303.6|11297.6|11303.6|11297.6|11301.5|11295.5|0
1673500500000|2023-01-12 05:15:00|11301.5|11295.5|11303.6|11297.6|11303.6|11297.6|11301.5|11295.5|0
1673501100000|2023-01-12 05:25:00|11301.5|11295.5|11303.6|11297.6|11303.7|11297.7|11301.5|11295.5|0
1673501400000|2023-01-12 05:30:00|11303.7|11297.7|11303.7|11297.7|11303.7|11297.7|11303.6|11297.6|0
1673501700000|2023-01-12 05:35:00|11303.6|11297.6|11303.7|11297.7|11303.7|11297.7|11301.5|11295.5|0
1673502000000|2023-01-12 05:40:00|11303.6|11297.6|11303.6|11297.6|11303.7|11297.7|11301.5|11295.5|0
1673502300000|2023-01-12 05:45:00|11301.5|11295.5|11305.8|11299.8|11305.8|11299.8|11301.5|11295.5|0
1673502600000|2023-01-12 05:50:00|11307.1|11301.1|11305|11299|11307.1|11301.1|11305|11299|0
1673502900000|2023-01-12 05:55:00|11304.9|11298.9|11302.8|11296.8|11304.9|11298.9|11302.8|11296.8|0
1673503200000|2023-01-12 06:00:00|11304.9|11298.9|11302.8|11296.8|11304.9|11298.9|11300.7|11294.7|0
1673503500000|2023-01-12 06:05:00|11303.9|11297.9|11302.8|11296.8|11305|11299|11302.7|11296.7|0
1673503800000|2023-01-12 06:10:00|11300.7|11294.7|11298.5|11292.5|11302.8|11296.8|11296.4|11290.4|0
1673504100000|2023-01-12 06:15:00|11296.4|11290.4|11300.7|11294.7|11300.7|11294.7|11296.4|11290.4|0
1673504400000|2023-01-12 06:20:00|11300.6|11294.6|11298.5|11292.5|11300.6|11294.6|11298.5|11292.5|0
1673504700000|2023-01-12 06:25:00|11299.5|11293.5|11300.6|11294.6|11300.6|11294.6|11298.5|11292.5|0
1673505000000|2023-01-12 06:30:00|11300.5|11294.5|11302.7|11296.7|11302.7|11296.7|11300.5|11294.5|0
1673505300000|2023-01-12 06:35:00|11302.6|11296.6|11302.7|11296.7|11302.7|11296.7|11300.5|11294.5|0
1673505600000|2023-01-12 06:40:00|11302.6|11296.6|11302.6|11296.6|11302.7|11296.7|11302.6|11296.6|0
1673505900000|2023-01-12 06:45:00|11301.5|11295.5|11300.5|11294.5|11301.5|11295.5|11300.5|11294.5|0
1673506200000|2023-01-12 06:50:00|11298.4|11292.4|11298.4|11292.4|11300.5|11294.5|11298.4|11292.4|0
1673506500000|2023-01-12 06:55:00|11298.3|11292.3|11297.1|11291.1|11298.3|11292.3|11294.1|11288.1|0
1673506800000|2023-01-12 07:00:00|11300.6|11298.6|11291.6|11289.6|11300.6|11298.6|11286.6|11284.6|107
1673507100000|2023-01-12 07:05:00|11291.1|11289.1|11285.6|11283.6|11291.1|11289.1|11279.1|11277.1|135
1673507400000|2023-01-12 07:10:00|11286.1|11284.1|11292.6|11290.6|11293.6|11291.6|11283.1|11281.1|65
1673507700000|2023-01-12 07:15:00|11293.6|11291.6|11298.6|11296.6|11299.1|11297.1|11291.1|11289.1|49
1673508000000|2023-01-12 07:20:00|11298.1|11296.1|11298.6|11296.6|11300.6|11298.6|11295.1|11293.1|37
1673508300000|2023-01-12 07:25:00|11298.1|11296.1|11297.1|11295.1|11298.6|11296.6|11292.6|11290.6|35
1673508600000|2023-01-12 07:30:00|11296.6|11294.6|11295.1|11293.1|11298.6|11296.6|11294.6|11292.6|9
1673508900000|2023-01-12 07:35:00|11294.1|11292.1|11294.6|11292.6|11294.6|11292.6|11291.6|11289.6|17
1673509200000|2023-01-12 07:40:00|11295.1|11293.1|11300.1|11298.1|11300.6|11298.6|11295.1|11293.1|20
1673509500000|2023-01-12 07:45:00|11299.6|11297.6|11293.1|11291.1|11299.6|11297.6|11293.1|11291.1|45
1673509800000|2023-01-12 07:50:00|11293.6|11291.6|11293.6|11291.6|11293.6|11291.6|11288.1|11286.1|29
1673510100000|2023-01-12 07:55:00|11293.1|11291.1|11285.6|11283.6|11294.6|11292.6|11285.1|11283.1|140
1673510400000|2023-01-12 08:00:00|11289.6|11287.6|11287.1|11285.1|11295.1|11293.1|11283.6|11281.6|853
1673510700000|2023-01-12 08:05:00|11290.1|11288.1|11293.6|11291.6|11303.1|11301.1|11290.1|11288.1|626
1673511000000|2023-01-12 08:10:00|11293.1|11291.1|11308.1|11306.1|11308.1|11306.1|11292.6|11290.6|358
1673511300000|2023-01-12 08:15:00|11307.6|11305.6|11317.6|11315.6|11319.1|11317.1|11301.1|11299.1|345
1673511600000|2023-01-12 08:20:00|11318.1|11316.1|11310.1|11308.1|11320.1|11318.1|11308.1|11306.1|401
1673511900000|2023-01-12 08:25:00|11309.1|11307.1|11315.1|11313.1|11317.6|11315.6|11308.1|11306.1|217
1673512200000|2023-01-12 08:30:00|11315.6|11313.6|11315.1|11313.1|11323.1|11321.1|11312.1|11310.1|365
1673512500000|2023-01-12 08:35:00|11315.6|11313.6|11308.1|11306.1|11321.1|11319.1|11304.1|11302.1|241
1673512800000|2023-01-12 08:40:00|11308.4|11306.4|11303.4|11301.4|11308.4|11306.4|11298.9|11296.9|175
1673513100000|2023-01-12 08:45:00|11302.9|11300.9|11317.9|11315.9|11319.4|11317.4|11302.9|11300.9|211
1673513400000|2023-01-12 08:50:00|11317.4|11315.4|11314.4|11312.4|11317.9|11315.9|11311.4|11309.4|135
1673513700000|2023-01-12 08:55:00|11313.9|11311.9|11319.4|11317.4|11319.9|11317.9|11307.4|11305.4|263
1673514000000|2023-01-12 09:00:00|11318.9|11316.9|11309.4|11307.4|11318.9|11316.9|11309.4|11307.4|150
1673514300000|2023-01-12 09:05:00|11309.9|11307.9|11303.9|11301.9|11311.4|11309.4|11300.4|11298.4|190
1673514600000|2023-01-12 09:10:00|11303.4|11301.4|11306.4|11304.4|11310.4|11308.4|11303.4|11301.4|166
1673514900000|2023-01-12 09:15:00|11306.9|11304.9|11307.9|11305.9|11310.4|11308.4|11305.4|11303.4|154
1673515200000|2023-01-12 09:20:00|11308.4|11306.4|11309.9|11307.9|11311.4|11309.4|11305.4|11303.4|1545
1673515500000|2023-01-12 09:25:00|11309.4|11307.4|11304.4|11302.4|11311.4|11309.4|11304.4|11302.4|132
1673515800000|2023-01-12 09:30:00|11304.9|11302.9|11312.4|11310.4|11312.4|11310.4|11304.9|11302.9|187
1673516100000|2023-01-12 09:35:00|11311.9|11309.9|11310.9|11308.9|11312.4|11310.4|11305.9|11303.9|99
1673516400000|2023-01-12 09:40:00|11310.4|11308.4|11300.4|11298.4|11312.4|11310.4|11299.4|11297.4|119
1673516700000|2023-01-12 09:45:00|11300.9|11298.9|11294.4|11292.4|11301.4|11299.4|11289.9|11287.9|246
1673517000000|2023-01-12 09:50:00|11292.4|11290.4|11290.4|11288.4|11293.9|11291.9|11286.4|11284.4|171
1673517300000|2023-01-12 09:55:00|11289.9|11287.9|11291.9|11289.9|11294.4|11292.4|11286.4|11284.4|187
1673517600000|2023-01-12 10:00:00|11291.4|11289.4|11289.4|11287.4|11291.4|11289.4|11286.9|11284.9|181
1673517900000|2023-01-12 10:05:00|11289.9|11287.9|11288.4|11286.4|11290.4|11288.4|11280.4|11278.4|196
1673518200000|2023-01-12 10:10:00|11289.4|11287.4|11284.4|11282.4|11290.9|11288.9|11283.4|11281.4|136
1673518500000|2023-01-12 10:15:00|11283.9|11281.9|11279.4|11277.4|11287.4|11285.4|11279.4|11277.4|226
1673518800000|2023-01-12 10:20:00|11279.9|11277.9|11282.9|11280.9|11284.4|11282.4|11273.4|11271.4|288
1673519100000|2023-01-12 10:25:00|11282.4|11280.4|11286.9|11284.9|11288.4|11286.4|11277.9|11275.9|149
1673519400000|2023-01-12 10:30:00|11287.4|11285.4|11293.4|11291.4|11295.4|11293.4|11287.4|11285.4|88
1673519700000|2023-01-12 10:35:00|11293.9|11291.9|11295.4|11293.4|11300.4|11298.4|11293.9|11291.9|100
1673520000000|2023-01-12 10:40:00|11294.9|11292.9|11300.9|11298.9|11303.4|11301.4|11294.9|11292.9|69
1673520300000|2023-01-12 10:45:00|11300.4|11298.4|11306.4|11304.4|11307.9|11305.9|11298.4|11296.4|147
1673520600000|2023-01-12 10:50:00|11305.9|11303.9|11307.4|11305.4|11310.4|11308.4|11303.4|11301.4|139
1673520900000|2023-01-12 10:55:00|11306.9|11304.9|11306.9|11304.9|11308.4|11306.4|11304.4|11302.4|471
1673521200000|2023-01-12 11:00:00|11306.4|11304.4|11310.4|11308.4|11310.4|11308.4|11305.4|11303.4|179
1673521500000|2023-01-12 11:05:00|11310.9|11308.9|11312.4|11310.4|11314.4|11312.4|11307.9|11305.9|183
1673521800000|2023-01-12 11:10:00|11312.9|11310.9|11313.4|11311.4|11316.9|11314.9|11311.4|11309.4|427
1673522100000|2023-01-12 11:15:00|11313.9|11311.9|11317.9|11315.9|11320.4|11318.4|11313.4|11311.4|144
1673522400000|2023-01-12 11:20:00|11318.4|11316.4|11322.9|11320.9|11326.4|11324.4|11317.4|11315.4|248
1673522700000|2023-01-12 11:25:00|11322.4|11320.4|11320.4|11318.4|11323.4|11321.4|11317.4|11315.4|700
1673523000000|2023-01-12 11:30:00|11320.9|11318.9|11326.4|11324.4|11329.4|11327.4|11320.4|11318.4|606
1673523300000|2023-01-12 11:35:00|11326.9|11324.9|11324.4|11322.4|11327.4|11325.4|11323.4|11321.4|101
1673523600000|2023-01-12 11:40:00|11325.4|11323.4|11325.4|11323.4|11330.4|11328.4|11324.4|11322.4|134
1673523900000|2023-01-12 11:45:00|11323.9|11321.9|11322.9|11320.9|11326.4|11324.4|11320.4|11318.4|149
1673524200000|2023-01-12 11:50:00|11322.4|11320.4|11323.9|11321.9|11325.4|11323.4|11321.4|11319.4|123
1673524500000|2023-01-12 11:55:00|11323.4|11321.4|11325.4|11323.4|11326.4|11324.4|11321.4|11319.4|610
1673524800000|2023-01-12 12:00:00|11325.9|11323.9|11327.4|11325.4|11329.4|11327.4|11325.4|11323.4|139
1673525100000|2023-01-12 12:05:00|11326.4|11324.4|11330.4|11328.4|11330.4|11328.4|11325.4|11323.4|1058
1673525400000|2023-01-12 12:10:00|11329.9|11327.9|11327.4|11325.4|11329.9|11327.9|11324.9|11322.9|158
1673525700000|2023-01-12 12:15:00|11327.9|11325.9|11326.9|11324.9|11329.9|11327.9|11324.4|11322.4|136
1673526000000|2023-01-12 12:20:00|11326.4|11324.4|11327.4|11325.4|11328.9|11326.9|11326.4|11324.4|88
1673526300000|2023-01-12 12:25:00|11326.4|11324.4|11326.9|11324.9|11328.4|11326.4|11325.4|11323.4|90
1673526600000|2023-01-12 12:30:00|11326.4|11324.4|11321.9|11319.9|11326.4|11324.4|11319.9|11317.9|133
1673526900000|2023-01-12 12:35:00|11321.4|11319.4|11318.4|11316.4|11321.4|11319.4|11316.9|11314.9|72
1673527200000|2023-01-12 12:40:00|11318.9|11316.9|11324.4|11322.4|11327.4|11325.4|11318.9|11316.9|229
1673527500000|2023-01-12 12:45:00|11324.9|11322.9|11325.4|11323.4|11329.4|11327.4|11324.4|11322.4|150
1673527800000|2023-01-12 12:50:00|11324.9|11322.9|11322.4|11320.4|11325.4|11323.4|11318.4|11316.4|88
1673528100000|2023-01-12 12:55:00|11321.9|11319.9|11317.4|11315.4|11322.4|11320.4|11314.9|11312.9|88
1673528400000|2023-01-12 13:00:00|11318.4|11316.4|11318.9|11316.9|11322.4|11320.4|11316.4|11314.4|305
1673528700000|2023-01-12 13:05:00|11319.4|11317.4|11319.4|11317.4|11326.4|11324.4|11318.4|11316.4|399
1673529000000|2023-01-12 13:10:00|11318.9|11316.9|11315.4|11313.4|11322.4|11320.4|11313.4|11311.4|430
1673529300000|2023-01-12 13:15:00|11314.4|11312.4|11316.9|11314.9|11317.4|11315.4|11312.4|11310.4|311
1673529600000|2023-01-12 13:20:00|11316.4|11314.4|11319.9|11317.9|11321.4|11319.4|11313.9|11311.9|205
1673529900000|2023-01-12 13:25:00|11319.4|11317.4|11312.4|11310.4|11323.4|11321.4|11311.9|11309.9|340
1673530200000|2023-01-12 13:30:00|11303.9|11301.9|11302.4|11300.4|11304.4|11302.4|11270.9|11268.9|775
1673530500000|2023-01-12 13:35:00|11302.9|11300.9|11292.4|11290.4|11326.9|11324.9|11291.4|11289.4|451
1673530800000|2023-01-12 13:40:00|11292.9|11290.9|11275.9|11273.9|11296.4|11294.4|11274.9|11272.9|217
1673531100000|2023-01-12 13:45:00|11276.4|11274.4|11295.9|11293.9|11295.9|11293.9|11276.4|11274.4|301
1673531400000|2023-01-12 13:50:00|11295.4|11293.4|11310.4|11308.4|11310.4|11308.4|11288.9|11286.9|243
1673531700000|2023-01-12 13:55:00|11310.9|11308.9|11308.9|11306.9|11319.4|11317.4|11301.4|11299.4|376
1673532000000|2023-01-12 14:00:00|11309.4|11307.4|11315.4|11313.4|11315.9|11313.9|11303.4|11301.4|234
1673532300000|2023-01-12 14:05:00|11315.9|11313.9|11295.4|11293.4|11316.4|11314.4|11293.4|11291.4|272
1673532600000|2023-01-12 14:10:00|11294.4|11292.4|11281.4|11279.4|11295.9|11293.9|11278.4|11276.4|213
1673532900000|2023-01-12 14:15:00|11281.9|11279.9|11281.4|11279.4|11286.9|11284.9|11272.4|11270.4|400
1673533200000|2023-01-12 14:20:00|11282.4|11280.4|11284.4|11282.4|11286.4|11284.4|11277.4|11275.4|300
1673533500000|2023-01-12 14:25:00|11286.9|11284.9|11286.4|11284.4|11292.9|11290.9|11283.4|11281.4|209
1673533800000|2023-01-12 14:30:00|11287.9|11285.9|11277.9|11275.9|11294.9|11292.9|11277.9|11275.9|468
1673534100000|2023-01-12 14:35:00|11278.4|11276.4|11276.9|11274.9|11284.4|11282.4|11269.4|11267.4|273
1673534400000|2023-01-12 14:40:00|11276.4|11274.4|11262.4|11260.4|11277.4|11275.4|11261.9|11259.9|273
1673534700000|2023-01-12 14:45:00|11262.9|11260.9|11256.9|11254.9|11265.4|11263.4|11256.4|11254.4|417
1673535000000|2023-01-12 14:50:00|11257.4|11255.4|11250.4|11248.4|11263.4|11261.4|11247.4|11245.4|428
1673535300000|2023-01-12 14:55:00|11249.9|11247.9|11264.4|11262.4|11266.4|11264.4|11248.4|11246.4|526
1673535600000|2023-01-12 15:00:00|11266.4|11264.4|11269.4|11267.4|11271.9|11269.9|11262.9|11260.9|438
1673535900000|2023-01-12 15:05:00|11270.4|11268.4|11268.9|11266.9|11280.9|11278.9|11265.4|11263.4|372
1673536200000|2023-01-12 15:10:00|11268.7|11266.7|11290.7|11288.7|11292.2|11290.2|11268.7|11266.7|914
1673536500000|2023-01-12 15:15:00|11291.2|11289.2|11292.2|11290.2|11297.2|11295.2|11287.2|11285.2|253
1673536800000|2023-01-12 15:20:00|11292.7|11290.7|11300.2|11298.2|11300.2|11298.2|11291.2|11289.2|206
1673537100000|2023-01-12 15:25:00|11299.7|11297.7|11299.2|11297.2|11307.2|11305.2|11297.7|11295.7|436
1673537400000|2023-01-12 15:30:00|11299.7|11297.7|11305.7|11303.7|11308.2|11306.2|11297.2|11295.2|304
1673537700000|2023-01-12 15:35:00|11305.2|11303.2|11313.2|11311.2|11314.2|11312.2|11304.2|11302.2|169
1673538000000|2023-01-12 15:40:00|11312.7|11310.7|11301.7|11299.7|11314.2|11312.2|11295.7|11293.7|802
1673538300000|2023-01-12 15:45:00|11302.2|11300.2|11296.7|11294.7|11307.2|11305.2|11296.2|11294.2|195
1673538600000|2023-01-12 15:50:00|11297.2|11295.2|11305.2|11303.2|11305.2|11303.2|11295.2|11293.2|382
1673538900000|2023-01-12 15:55:00|11305.7|11303.7|11301.2|11299.2|11305.7|11303.7|11298.2|11296.2|213
1673539200000|2023-01-12 16:00:00|11301.7|11299.7|11305.2|11303.2|11305.2|11303.2|11298.2|11296.2|326
1673539500000|2023-01-12 16:05:00|11304.7|11302.7|11303.2|11301.2|11311.2|11309.2|11299.2|11297.2|306
1673539800000|2023-01-12 16:10:00|11304.2|11302.2|11306.2|11304.2|11307.2|11305.2|11299.2|11297.2|344
1673540100000|2023-01-12 16:15:00|11307.2|11305.2|11298.2|11296.2|11307.2|11305.2|11298.2|11296.2|467
1673540400000|2023-01-12 16:20:00|11299.2|11297.2|11298.7|11296.7|11306.7|11304.7|11297.2|11295.2|602
1673540700000|2023-01-12 16:25:00|11298.2|11296.2|11293.2|11291.2|11299.2|11297.2|11282.2|11280.2|2017
1673541000000|2023-01-12 16:30:00|11292.7|11290.7|11282.2|11280.2|11294.7|11292.7|11279.2|11277.2|879
1673541300000|2023-01-12 16:35:00|11282.7|11280.7|11287.2|11285.2|11289.2|11287.2|11281.7|11279.7|177
1673541600000|2023-01-12 16:40:00|11286.7|11284.7|11287.7|11285.7|11290.7|11288.7|11283.2|11281.2|139
1673541900000|2023-01-12 16:45:00|11288.2|11286.2|11277.7|11275.7|11290.7|11288.7|11276.7|11274.7|135
1673542200000|2023-01-12 16:50:00|11277.2|11275.2|11275.7|11273.7|11282.2|11280.2|11274.7|11272.7|138
1673542500000|2023-01-12 16:55:00|11276.2|11274.2|11287.2|11285.2|11289.2|11287.2|11276.2|11274.2|119
1673542800000|2023-01-12 17:00:00|11286.7|11284.7|11290.2|11288.2|11290.7|11288.7|11286.2|11284.2|70
1673543100000|2023-01-12 17:05:00|11289.7|11287.7|11295.2|11293.2|11295.7|11293.7|11289.7|11287.7|289
1673543400000|2023-01-12 17:10:00|11295.7|11293.7|11297.7|11295.7|11299.7|11297.7|11294.7|11292.7|23
1673543700000|2023-01-12 17:15:00|11297.2|11295.2|11307.7|11305.7|11308.7|11306.7|11295.7|11293.7|58
1673544000000|2023-01-12 17:20:00|11308.2|11306.2|11310.2|11308.2|11310.2|11308.2|11298.7|11296.7|32
1673544300000|2023-01-12 17:25:00|11310.7|11308.7|11317.2|11315.2|11317.2|11315.2|11307.2|11305.2|87
1673544600000|2023-01-12 17:30:00|11316.7|11314.7|11314.7|11312.7|11319.2|11317.2|11311.7|11309.7|63
1673544900000|2023-01-12 17:35:00|11315.2|11313.2|11310.7|11308.7|11317.7|11315.7|11310.2|11308.2|56
1673545200000|2023-01-12 17:40:00|11310.2|11308.2|11313.7|11311.7|11313.7|11311.7|11309.7|11307.7|31
1673545500000|2023-01-12 17:45:00|11313.2|11311.2|11318.7|11316.7|11321.2|11319.2|11313.2|11311.2|47
1673545800000|2023-01-12 17:50:00|11319.2|11317.2|11319.7|11317.7|11323.2|11321.2|11318.2|11316.2|52
1673546100000|2023-01-12 17:55:00|11319.2|11317.2|11313.2|11311.2|11319.7|11317.7|11312.2|11310.2|28
1673546400000|2023-01-12 18:00:00|11313.7|11311.7|11317.2|11315.2|11319.7|11317.7|11311.7|11309.7|75
1673546700000|2023-01-12 18:05:00|11316.7|11314.7|11313.2|11311.2|11319.2|11317.2|11312.7|11310.7|29
1673547000000|2023-01-12 18:10:00|11312.7|11310.7|11315.2|11313.2|11316.2|11314.2|11310.2|11308.2|31
1673547300000|2023-01-12 18:15:00|11315.7|11313.7|11318.7|11316.7|11318.7|11316.7|11313.2|11311.2|24
1673547600000|2023-01-12 18:20:00|11319.2|11317.2|11317.2|11315.2|11321.2|11319.2|11317.2|11315.2|42
1673547900000|2023-01-12 18:25:00|11316.7|11314.7|11295.7|11293.7|11316.7|11314.7|11293.2|11291.2|70
1673548200000|2023-01-12 18:30:00|11296.2|11294.2|11297.7|11295.7|11300.7|11298.7|11290.7|11288.7|72
1673548500000|2023-01-12 18:35:00|11296.7|11294.7|11298.7|11296.7|11300.7|11298.7|11295.2|11293.2|55
1673548800000|2023-01-12 18:40:00|11298.2|11296.2|11299.7|11297.7|11301.7|11299.7|11297.7|11295.7|30
1673549100000|2023-01-12 18:45:00|11299.2|11297.2|11303.7|11301.7|11304.2|11302.2|11299.2|11297.2|25
1673549400000|2023-01-12 18:50:00|11303.2|11301.2|11311.2|11309.2|11311.2|11309.2|11303.2|11301.2|23
1673549700000|2023-01-12 18:55:00|11310.2|11308.2|11313.2|11311.2|11314.2|11312.2|11308.7|11306.7|40
1673550000000|2023-01-12 19:00:00|11313.7|11311.7|11309.2|11307.2|11314.7|11312.7|11306.2|11304.2|19
1673550300000|2023-01-12 19:05:00|11309.7|11307.7|11306.7|11304.7|11313.7|11311.7|11306.7|11304.7|20
1673550600000|2023-01-12 19:10:00|11307.7|11305.7|11311.2|11309.2|11313.2|11311.2|11305.7|11303.7|16
1673550900000|2023-01-12 19:15:00|11311.7|11309.7|11311.7|11309.7|11312.7|11310.7|11306.7|11304.7|16
1673551200000|2023-01-12 19:20:00|11312.2|11310.2|11309.7|11307.7|11313.2|11311.2|11306.2|11304.2|21
1673551500000|2023-01-12 19:25:00|11309.2|11307.2|11308.7|11306.7|11311.7|11309.7|11306.2|11304.2|21
1673551800000|2023-01-12 19:30:00|11308.2|11306.2|11310.7|11308.7|11311.7|11309.7|11305.2|11303.2|16
1673552100000|2023-01-12 19:35:00|11310.2|11308.2|11312.7|11310.7|11314.2|11312.2|11309.7|11307.7|17
1673552400000|2023-01-12 19:40:00|11312.2|11310.2|11310.7|11308.7|11314.7|11312.7|11308.7|11306.7|17
1673552700000|2023-01-12 19:45:00|11310.2|11308.2|11310.7|11308.7|11315.7|11313.7|11309.7|11307.7|18
1673553000000|2023-01-12 19:50:00|11310.2|11308.2|11301.2|11299.2|11310.7|11308.7|11300.2|11298.2|47
1673553300000|2023-01-12 19:55:00|11301.7|11299.7|11304.7|11302.7|11304.7|11302.7|11299.7|11297.7|38
1673553600000|2023-01-12 20:00:00|11304.2|11302.2|11305.7|11303.7|11308.7|11306.7|11302.7|11300.7|32
1673553900000|2023-01-12 20:05:00|11305.2|11303.2|11297.2|11295.2|11305.7|11303.7|11297.2|11295.2|29
1673554200000|2023-01-12 20:10:00|11296.7|11294.7|11295.7|11293.7|11299.7|11297.7|11293.2|11291.2|39
1673554500000|2023-01-12 20:15:00|11295.2|11293.2|11291.7|11289.7|11299.7|11297.7|11291.7|11289.7|54
1673554800000|2023-01-12 20:20:00|11292.2|11290.2|11298.7|11296.7|11300.7|11298.7|11291.2|11289.2|56
1673555100000|2023-01-12 20:25:00|11298.2|11296.2|11298.2|11296.2|11303.2|11301.2|11296.7|11294.7|33
1673555400000|2023-01-12 20:30:00|11300.2|11298.2|11301.7|11299.7|11302.2|11300.2|11298.7|11296.7|31
1673555700000|2023-01-12 20:35:00|11301.2|11299.2|11297.7|11295.7|11301.2|11299.2|11296.2|11294.2|41
1673556000000|2023-01-12 20:40:00|11297.2|11295.2|11295.7|11293.7|11303.7|11301.7|11295.2|11293.2|28
1673556300000|2023-01-12 20:45:00|11296.2|11294.2|11289.2|11287.2|11296.2|11294.2|11287.2|11285.2|67
1673556600000|2023-01-12 20:50:00|11289.7|11287.7|11299.7|11297.7|11300.2|11298.2|11289.7|11287.7|60
1673556900000|2023-01-12 20:55:00|11300.7|11298.7|11306.6|11300.6|11308.2|11306.2|11293.7|11291.7|117
1673557200000|2023-01-12 21:00:00|11304.3|11298.3|11302.4|11296.4|11306.7|11300.7|11300.4|11294.4|0
1673557500000|2023-01-12 21:05:00|11301.9|11295.9|11307.1|11301.1|11308.2|11302.2|11301.9|11295.9|0
1673557800000|2023-01-12 21:10:00|11306.7|11300.7|11307.1|11301.1|11307.6|11301.6|11303.9|11297.9|0
1673558100000|2023-01-12 21:15:00|11307.2|11301.2|11305.8|11299.8|11307.6|11301.6|11305.2|11299.2|0
1673558400000|2023-01-12 21:20:00|11305.9|11299.9|11306.7|11300.7|11306.7|11300.7|11304.8|11298.8|0
1673558700000|2023-01-12 21:25:00|11306.3|11300.3|11305.8|11299.8|11306.3|11300.3|11304.8|11298.8|0
1673559000000|2023-01-12 21:30:00|11305.4|11299.4|11304.3|11298.3|11305.8|11299.8|11303.9|11297.9|0
1673559300000|2023-01-12 21:35:00|11304.8|11298.8|11305.8|11299.8|11306.7|11300.7|11304.8|11298.8|0
1673559600000|2023-01-12 21:40:00|11305.9|11299.9|11304.3|11298.3|11306.3|11300.3|11304.3|11298.3|0
1673559900000|2023-01-12 21:45:00|11304.1|11298.1|11304.3|11298.3|11304.8|11298.8|11303.5|11297.5|0
1673560200000|2023-01-12 21:50:00|11303.9|11297.9|11303.5|11297.5|11304.8|11298.8|11303.5|11297.5|0
1673560500000|2023-01-12 21:55:00|11303.9|11297.9|11303.9|11297.9|11304.5|11298.5|11303.5|11297.5|0
1673560800000|2023-01-12 22:00:00|11304.3|11298.3|11305|11299|11305|11299|11304.1|11298.1|0
1673561100000|2023-01-12 22:05:00|11305.2|11299.2|11305|11299|11305.2|11299.2|11305|11299|0
1673561700000|2023-01-12 22:15:00|11304.5|11298.5|11304.8|11298.8|11305|11299|11304.1|11298.1|0
1673562000000|2023-01-12 22:20:00|11305|11299|11305.2|11299.2|11305.2|11299.2|11305|11299|0
1673562300000|2023-01-12 22:25:00|11305.4|11299.4|11305.6|11299.6|11305.6|11299.6|11305.2|11299.2|0
1673562600000|2023-01-12 22:30:00|11305.8|11299.8|11305.8|11299.8|11305.8|11299.8|11305.8|11299.8|0
1673562900000|2023-01-12 22:35:00|11305.4|11299.4|11305.8|11299.8|11305.8|11299.8|11305.4|11299.4|0
1673563200000|2023-01-12 22:40:00|11305.9|11299.9|11306.1|11300.1|11306.5|11300.5|11305.6|11299.6|0
1673563500000|2023-01-12 22:45:00|11305.9|11299.9|11305.8|11299.8|11305.9|11299.9|11305.4|11299.4|0
1673563800000|2023-01-12 22:50:00|11305.4|11299.4|11305|11299|11305.8|11299.8|11304.5|11298.5|0
1673564100000|2023-01-12 22:55:00|11305.6|11299.6|11305.4|11299.4|11305.6|11299.6|11305|11299|0
1673564400000|2023-01-12 23:00:00|11304.5|11298.5|11301.1|11295.1|11306.1|11300.1|11300.4|11294.4|0
1673564700000|2023-01-12 23:05:00|11301.5|11295.5|11302.4|11296.4|11302.8|11296.8|11299.6|11293.6|0
1673565000000|2023-01-12 23:10:00|11302.6|11296.6|11304.3|11298.3|11304.8|11298.8|11301.9|11295.9|0
1673565300000|2023-01-12 23:15:00|11304.8|11298.8|11305.2|11299.2|11305.2|11299.2|11304.3|11298.3|0
1673565600000|2023-01-12 23:20:00|11305|11299|11305.8|11299.8|11306.3|11300.3|11304.3|11298.3|0
1673565900000|2023-01-12 23:25:00|11305.9|11299.9|11306.7|11300.7|11306.7|11300.7|11304.8|11298.8|0
1673566200000|2023-01-12 23:30:00|11306.5|11300.5|11306.3|11300.3|11307.2|11301.2|11304.3|11298.3|0
1673566500000|2023-01-12 23:35:00|11306.1|11300.1|11304.8|11298.8|11306.1|11300.1|11304.5|11298.5|0
1673566800000|2023-01-12 23:40:00|11305|11299|11304.8|11298.8|11305|11299|11303.9|11297.9|0
1673567100000|2023-01-12 23:45:00|11305.2|11299.2|11304.8|11298.8|11306.7|11300.7|11304.8|11298.8|0
1673567400000|2023-01-12 23:50:00|11305|11299|11305.8|11299.8|11305.8|11299.8|11304.3|11298.3|0
1673567700000|2023-01-12 23:55:00|11305.2|11299.2|11307.2|11301.2|11308.7|11302.7|11304.8|11298.8|0
1673568000000|2023-01-13 00:00:00|11307.6|11301.6|11311|11305|11311.9|11305.9|11306.7|11300.7|0
1673568300000|2023-01-13 00:05:00|11311.1|11305.1|11311.5|11305.5|11312.4|11306.4|11309.1|11303.1|0
1673568600000|2023-01-13 00:10:00|11311|11305|11312.7|11306.7|11312.7|11306.7|11307.6|11301.6|0
1673568900000|2023-01-13 00:15:00|11313.1|11307.1|11313.2|11307.2|11316.3|11310.3|11311|11305|0
1673569200000|2023-01-13 00:20:00|11314.2|11308.2|11315.3|11309.3|11317.4|11311.4|11313.2|11307.2|0
1673569500000|2023-01-13 00:25:00|11315.4|11309.4|11312.1|11306.1|11315.4|11309.4|11312.1|11306.1|0
1673569800000|2023-01-13 00:30:00|11313.1|11307.1|11311|11305|11315.3|11309.3|11311|11305|0
1673570100000|2023-01-13 00:35:00|11311.1|11305.1|11311|11305|11311.1|11305.1|11308.9|11302.9|0
1673570400000|2023-01-13 00:40:00|11308.9|11302.9|11308.8|11302.8|11308.9|11302.9|11306.7|11300.7|0
1673570700000|2023-01-13 00:45:00|11308.9|11302.9|11308.8|11302.8|11311|11305|11306.7|11300.7|0
1673571000000|2023-01-13 00:50:00|11309.9|11303.9|11308.8|11302.8|11311|11305|11308.8|11302.8|0
1673571300000|2023-01-13 00:55:00|11306.7|11300.7|11306.7|11300.7|11308.8|11302.8|11306.7|11300.7|0
1673571600000|2023-01-13 01:00:00|11308.8|11302.8|11308.9|11302.9|11311|11305|11306.7|11300.7|0
1673571900000|2023-01-13 01:05:00|11308.8|11302.8|11309.9|11303.9|11313.1|11307.1|11308.8|11302.8|0
1673572200000|2023-01-13 01:10:00|11311|11305|11311|11305|11313.1|11307.1|11311|11305|0
1673572500000|2023-01-13 01:15:00|11308.9|11302.9|11302.4|11296.4|11308.9|11302.9|11300.2|11294.2|0
1673572800000|2023-01-13 01:20:00|11303.4|11297.4|11300.2|11294.2|11306.7|11300.7|11300.2|11294.2|0
1673573100000|2023-01-13 01:25:00|11300.3|11294.3|11298.1|11292.1|11302.4|11296.4|11295.9|11289.9|0
1673573400000|2023-01-13 01:30:00|11297|11291|11287.4|11281.4|11298|11292|11285.3|11279.3|0
1673573700000|2023-01-13 01:35:00|11287.3|11281.3|11289.5|11283.5|11289.5|11283.5|11285.2|11279.2|0
1673574000000|2023-01-13 01:40:00|11289.6|11283.6|11293.8|11287.8|11293.9|11287.9|11289.5|11283.5|0
1673574300000|2023-01-13 01:45:00|11295.9|11289.9|11289.6|11283.6|11295.9|11289.9|11289.5|11283.5|0
1673574600000|2023-01-13 01:50:00|11289.5|11283.5|11291.7|11285.7|11291.7|11285.7|11289.5|11283.5|0
1673574900000|2023-01-13 01:55:00|11291.6|11285.6|11291.6|11285.6|11295.9|11289.9|11289.5|11283.5|0
1673575200000|2023-01-13 02:00:00|11289.5|11283.5|11289.4|11283.4|11291.6|11285.6|11289.4|11283.4|0
1673575500000|2023-01-13 02:05:00|11287.3|11281.3|11289.4|11283.4|11291.6|11285.6|11287.3|11281.3|0
1673575800000|2023-01-13 02:10:00|11287.3|11281.3|11287.2|11281.2|11289.4|11283.4|11287.2|11281.2|0
1673576100000|2023-01-13 02:15:00|11285.1|11279.1|11285|11279|11285.1|11279.1|11282.8|11276.8|0
1673576400000|2023-01-13 02:20:00|11287.1|11281.1|11282.9|11276.9|11287.2|11281.2|11282.9|11276.9|0
1673576700000|2023-01-13 02:25:00|11285|11279|11280.8|11274.8|11285.1|11279.1|11280.8|11274.8|0
1673577000000|2023-01-13 02:30:00|11280.7|11274.7|11285.1|11279.1|11287.2|11281.2|11280.7|11274.7|0
1673577300000|2023-01-13 02:35:00|11283|11277|11285.2|11279.2|11285.2|11279.2|11283|11277|0
1673577600000|2023-01-13 02:40:00|11285.1|11279.1|11285.2|11279.2|11285.2|11279.2|11283|11277|0
1673577900000|2023-01-13 02:45:00|11283.1|11277.1|11283.1|11277.1|11283.1|11277.1|11283|11277|0
1673578200000|2023-01-13 02:50:00|11283|11277|11285.2|11279.2|11285.2|11279.2|11280.9|11274.9|0
1673578500000|2023-01-13 02:55:00|11284.1|11278.1|11283|11277|11285.2|11279.2|11280.9|11274.9|0
1673578800000|2023-01-13 03:00:00|11283.1|11277.1|11280.9|11274.9|11283.1|11277.1|11280.9|11274.9|0
1673579100000|2023-01-13 03:05:00|11282|11276|11283|11277|11285.1|11279.1|11280.9|11274.9|0
1673579400000|2023-01-13 03:10:00|11285.1|11279.1|11285.1|11279.1|11285.2|11279.2|11285.1|11279.1|0
1673579700000|2023-01-13 03:15:00|11285.2|11279.2|11287.3|11281.3|11287.3|11281.3|11285.1|11279.1|0
1673580000000|2023-01-13 03:20:00|11287.2|11281.2|11287.3|11281.3|11289.4|11283.4|11287.2|11281.2|0
1673580300000|2023-01-13 03:25:00|11287.2|11281.2|11287.2|11281.2|11289.4|11283.4|11287.2|11281.2|0
1673580600000|2023-01-13 03:30:00|11285.1|11279.1|11285|11279|11285.1|11279.1|11282.9|11276.9|0
1673580900000|2023-01-13 03:35:00|11285.1|11279.1|11285|11279|11285.1|11279.1|11285|11279|0
1673581200000|2023-01-13 03:40:00|11283.9|11277.9|11285|11279|11287.2|11281.2|11283.9|11277.9|0
1673581500000|2023-01-13 03:45:00|11282.9|11276.9|11282.9|11276.9|11285|11279|11282.9|11276.9|0
1673581800000|2023-01-13 03:50:00|11280.8|11274.8|11283|11277|11283|11277|11280.8|11274.8|0
1673582100000|2023-01-13 03:55:00|11282.9|11276.9|11287.2|11281.2|11287.2|11281.2|11282.9|11276.9|0
1673582400000|2023-01-13 04:00:00|11285.1|11279.1|11285.1|11279.1|11287.2|11281.2|11283|11277|0
1673582700000|2023-01-13 04:05:00|11287.2|11281.2|11287.3|11281.3|11287.3|11281.3|11285.1|11279.1|0
1673583000000|2023-01-13 04:10:00|11287.2|11281.2|11287.2|11281.2|11287.3|11281.3|11285.1|11279.1|0
1673583300000|2023-01-13 04:15:00|11287.3|11281.3|11287.2|11281.2|11288.3|11282.3|11287.2|11281.2|0
1673583600000|2023-01-13 04:20:00|11288.3|11282.3|11289.3|11283.3|11289.4|11283.4|11287.2|11281.2|0
1673583900000|2023-01-13 04:25:00|11289.4|11283.4|11287.2|11281.2|11289.4|11283.4|11287.2|11281.2|0
1673584200000|2023-01-13 04:30:00|11287.3|11281.3|11289.3|11283.3|11289.4|11283.4|11287.2|11281.2|0
1673584500000|2023-01-13 04:35:00|11287.2|11281.2|11287.3|11281.3|11287.3|11281.3|11287.2|11281.2|0
1673584800000|2023-01-13 04:40:00|11287.2|11281.2|11287.2|11281.2|11288.3|11282.3|11287.2|11281.2|0
1673585400000|2023-01-13 04:50:00|11289.3|11283.3|11285.1|11279.1|11289.3|11283.3|11285.1|11279.1|0
1673585700000|2023-01-13 04:55:00|11286.2|11280.2|11287.2|11281.2|11287.2|11281.2|11285.1|11279.1|0
1673586000000|2023-01-13 05:00:00|11285.1|11279.1|11287.3|11281.3|11287.3|11281.3|11285.1|11279.1|0
1673586300000|2023-01-13 05:05:00|11287.2|11281.2|11287.2|11281.2|11289.4|11283.4|11285.1|11279.1|0
1673586600000|2023-01-13 05:10:00|11285.1|11279.1|11285.1|11279.1|11287.2|11281.2|11285.1|11279.1|0
1673587200000|2023-01-13 05:20:00|11287.2|11281.2|11289.3|11283.3|11289.3|11283.3|11287.2|11281.2|0
1673587500000|2023-01-13 05:25:00|11288.3|11282.3|11287.1|11281.1|11289.3|11283.3|11287.1|11281.1|0
1673587800000|2023-01-13 05:30:00|11287.2|11281.2|11288.2|11282.2|11289.3|11283.3|11287.1|11281.1|0
1673588100000|2023-01-13 05:35:00|11289.3|11283.3|11287.1|11281.1|11289.3|11283.3|11287.1|11281.1|0
1673588400000|2023-01-13 05:40:00|11288.2|11282.2|11291.4|11285.4|11291.4|11285.4|11287.1|11281.1|0
1673588700000|2023-01-13 05:45:00|11290.4|11284.4|11289.3|11283.3|11291.4|11285.4|11289.3|11283.3|0
1673589000000|2023-01-13 05:50:00|11291.4|11285.4|11287.2|11281.2|11291.4|11285.4|11287.2|11281.2|0
1673589300000|2023-01-13 05:55:00|11288.3|11282.3|11287.2|11281.2|11289.3|11283.3|11287.2|11281.2|0
1673589600000|2023-01-13 06:00:00|11287.3|11281.3|11287.3|11281.3|11287.3|11281.3|11285.1|11279.1|0
1673589900000|2023-01-13 06:05:00|11287.2|11281.2|11289.4|11283.4|11289.4|11283.4|11285.1|11279.1|0
1673590200000|2023-01-13 06:10:00|11288.3|11282.3|11287.2|11281.2|11289.4|11283.4|11287.2|11281.2|0
1673590500000|2023-01-13 06:15:00|11287.3|11281.3|11291.5|11285.5|11291.5|11285.5|11287.3|11281.3|0
1673590800000|2023-01-13 06:20:00|11293.6|11287.6|11297.9|11291.9|11297.9|11291.9|11293.6|11287.6|0
1673591100000|2023-01-13 06:25:00|11295.8|11289.8|11295.7|11289.7|11297.9|11291.9|11295.7|11289.7|0
1673591400000|2023-01-13 06:30:00|11297.8|11291.8|11297.9|11291.9|11297.9|11291.9|11297.8|11291.8|0
1673591700000|2023-01-13 06:35:00|11300|11294|11300|11294|11300|11294|11300|11294|0
1673592000000|2023-01-13 06:40:00|11297.9|11291.9|11295.7|11289.7|11300|11294|11295.7|11289.7|0
1673592300000|2023-01-13 06:45:00|11296.8|11290.8|11291.5|11285.5|11297.9|11291.9|11289.4|11283.4|0
1673592600000|2023-01-13 06:50:00|11290.4|11284.4|11293.7|11287.7|11293.7|11287.7|11289.4|11283.4|0
1673593200000|2023-01-13 07:00:00|11287.7|11285.7|11304.2|11302.2|11312.7|11310.7|11287.7|11285.7|95
1673593500000|2023-01-13 07:05:00|11303.7|11301.7|11303.2|11301.2|11310.2|11308.2|11299.7|11297.7|38
1673593800000|2023-01-13 07:10:00|11302.7|11300.7|11294.7|11292.7|11304.7|11302.7|11294.2|11292.2|21
1673594100000|2023-01-13 07:15:00|11296.2|11294.2|11297.2|11295.2|11300.2|11298.2|11293.7|11291.7|25
1673594400000|2023-01-13 07:20:00|11296.7|11294.7|11299.2|11297.2|11299.2|11297.2|11295.2|11293.2|17
1673594700000|2023-01-13 07:25:00|11298.7|11296.7|11292.2|11290.2|11299.7|11297.7|11292.2|11290.2|23
1673595000000|2023-01-13 07:30:00|11292.7|11290.7|11299.7|11297.7|11301.7|11299.7|11291.2|11289.2|49
1673595300000|2023-01-13 07:35:00|11299.2|11297.2|11293.7|11291.7|11299.7|11297.7|11293.7|11291.7|9
1673595600000|2023-01-13 07:40:00|11294.2|11292.2|11291.7|11289.7|11295.7|11293.7|11291.2|11289.2|20
1673595900000|2023-01-13 07:45:00|11291.2|11289.2|11296.7|11294.7|11298.7|11296.7|11291.2|11289.2|27
1673596200000|2023-01-13 07:50:00|11297.2|11295.2|11299.2|11297.2|11302.7|11300.7|11296.2|11294.2|61
1673596500000|2023-01-13 07:55:00|11298.7|11296.7|11286.7|11284.7|11300.7|11298.7|11284.7|11282.7|279
1673596800000|2023-01-13 08:00:00|11292.7|11290.7|11321.2|11319.2|11325.2|11323.2|11291.7|11289.7|720
1673597100000|2023-01-13 08:05:00|11320.7|11318.7|11327.7|11325.7|11328.7|11326.7|11319.7|11317.7|298
1673597400000|2023-01-13 08:10:00|11328.2|11326.2|11334.7|11332.7|11338.2|11336.2|11320.7|11318.7|314
1673597700000|2023-01-13 08:15:00|11335.2|11333.2|11332.7|11330.7|11343.2|11341.2|11332.2|11330.2|167
1673598000000|2023-01-13 08:20:00|11332.2|11330.2|11328.7|11326.7|11336.2|11334.2|11326.2|11324.2|199
1673598300000|2023-01-13 08:25:00|11329.2|11327.2|11336.7|11334.7|11338.2|11336.2|11326.2|11324.2|310
1673598600000|2023-01-13 08:30:00|11336.2|11334.2|11334.7|11332.7|11342.2|11340.2|11331.2|11329.2|301
1673598900000|2023-01-13 08:35:00|11335.2|11333.2|11333.7|11331.7|11341.7|11339.7|11328.2|11326.2|367
1673599200000|2023-01-13 08:40:00|11334.1|11332.1|11329.6|11327.6|11338.6|11336.6|11328.6|11326.6|231
1673599500000|2023-01-13 08:45:00|11330.6|11328.6|11332.1|11330.1|11337.6|11335.6|11330.1|11328.1|201
1673599800000|2023-01-13 08:50:00|11332.6|11330.6|11330.6|11328.6|11333.6|11331.6|11327.6|11325.6|207
1673600100000|2023-01-13 08:55:00|11330.1|11328.1|11335.6|11333.6|11336.6|11334.6|11328.1|11326.1|174
1673600400000|2023-01-13 09:00:00|11335.1|11333.1|11334.6|11332.6|11335.6|11333.6|11323.6|11321.6|246
1673600700000|2023-01-13 09:05:00|11334.1|11332.1|11329.6|11327.6|11334.1|11332.1|11326.1|11324.1|116
1673601000000|2023-01-13 09:10:00|11329.1|11327.1|11334.6|11332.6|11337.6|11335.6|11328.6|11326.6|117
1673601300000|2023-01-13 09:15:00|11334.1|11332.1|11323.6|11321.6|11334.1|11332.1|11321.6|11319.6|124
1673601600000|2023-01-13 09:20:00|11324.1|11322.1|11323.1|11321.1|11328.6|11326.6|11321.6|11319.6|131
1673601900000|2023-01-13 09:25:00|11323.6|11321.6|11322.6|11320.6|11325.6|11323.6|11318.1|11316.1|181
1673602200000|2023-01-13 09:30:00|11323.1|11321.1|11320.1|11318.1|11325.6|11323.6|11316.6|11314.6|99
1673602500000|2023-01-13 09:35:00|11319.6|11317.6|11322.1|11320.1|11325.1|11323.1|11317.6|11315.6|182
1673602800000|2023-01-13 09:40:00|11321.6|11319.6|11335.6|11333.6|11336.6|11334.6|11320.1|11318.1|301
1673603100000|2023-01-13 09:45:00|11336.1|11334.1|11334.1|11332.1|11336.1|11334.1|11331.6|11329.6|306
1673603400000|2023-01-13 09:50:00|11333.6|11331.6|11336.6|11334.6|11339.1|11337.1|11327.6|11325.6|264
1673603700000|2023-01-13 09:55:00|11337.1|11335.1|11334.6|11332.6|11340.6|11338.6|11332.6|11330.6|136
1673604000000|2023-01-13 10:00:00|11334.1|11332.1|11325.6|11323.6|11334.6|11332.6|11323.1|11321.1|268
1673604300000|2023-01-13 10:05:00|11324.6|11322.6|11318.1|11316.1|11327.6|11325.6|11316.6|11314.6|366
1673604600000|2023-01-13 10:10:00|11317.6|11315.6|11317.1|11315.1|11318.6|11316.6|11314.1|11312.1|111
1673604900000|2023-01-13 10:15:00|11317.6|11315.6|11313.6|11311.6|11318.1|11316.1|11313.6|11311.6|69
1673605200000|2023-01-13 10:20:00|11313.1|11311.1|11308.6|11306.6|11314.6|11312.6|11308.6|11306.6|86
1673605500000|2023-01-13 10:25:00|11308.1|11306.1|11311.6|11309.6|11313.1|11311.1|11307.6|11305.6|216
1673605800000|2023-01-13 10:30:00|11312.1|11310.1|11308.6|11306.6|11312.6|11310.6|11307.6|11305.6|303
1673606100000|2023-01-13 10:35:00|11309.1|11307.1|11308.6|11306.6|11309.1|11307.1|11302.6|11300.6|384
1673606400000|2023-01-13 10:40:00|11309.1|11307.1|11303.6|11301.6|11309.6|11307.6|11303.1|11301.1|302
1673606700000|2023-01-13 10:45:00|11303.1|11301.1|11301.6|11299.6|11304.1|11302.1|11297.6|11295.6|199
1673607000000|2023-01-13 10:50:00|11300.6|11298.6|11288.6|11286.6|11306.6|11304.6|11288.1|11286.1|277
1673607300000|2023-01-13 10:55:00|11288.1|11286.1|11288.6|11286.6|11295.1|11293.1|11288.1|11286.1|236
1673607600000|2023-01-13 11:00:00|11286.1|11284.1|11282.6|11280.6|11287.6|11285.6|11281.1|11279.1|332
1673607900000|2023-01-13 11:05:00|11283.1|11281.1|11293.6|11291.6|11294.6|11292.6|11282.6|11280.6|245
1673608200000|2023-01-13 11:10:00|11293.1|11291.1|11294.6|11292.6|11296.6|11294.6|11291.6|11289.6|203
1673608500000|2023-01-13 11:15:00|11294.1|11292.1|11292.6|11290.6|11297.1|11295.1|11290.6|11288.6|113
1673608800000|2023-01-13 11:20:00|11292.1|11290.1|11290.6|11288.6|11292.6|11290.6|11285.6|11283.6|163
1673609100000|2023-01-13 11:25:00|11290.1|11288.1|11284.6|11282.6|11290.6|11288.6|11281.6|11279.6|88
1673609400000|2023-01-13 11:30:00|11284.1|11282.1|11283.6|11281.6|11285.6|11283.6|11282.6|11280.6|159
1673609700000|2023-01-13 11:35:00|11284.6|11282.6|11280.6|11278.6|11286.6|11284.6|11276.6|11274.6|387
1673610000000|2023-01-13 11:40:00|11280.1|11278.1|11285.6|11283.6|11285.6|11283.6|11279.6|11277.6|88
1673610300000|2023-01-13 11:45:00|11286.1|11284.1|11283.6|11281.6|11287.6|11285.6|11280.6|11278.6|147
1673610600000|2023-01-13 11:50:00|11283.1|11281.1|11280.6|11278.6|11284.6|11282.6|11278.6|11276.6|69
1673610900000|2023-01-13 11:55:00|11280.1|11278.1|11283.6|11281.6|11285.6|11283.6|11279.6|11277.6|118
1673611200000|2023-01-13 12:00:00|11284.6|11282.6|11286.1|11284.1|11286.6|11284.6|11280.6|11278.6|91
1673611500000|2023-01-13 12:05:00|11285.6|11283.6|11285.6|11283.6|11286.6|11284.6|11283.6|11281.6|116
1673611800000|2023-01-13 12:10:00|11286.6|11284.6|11280.6|11278.6|11287.6|11285.6|11278.6|11276.6|124
1673612100000|2023-01-13 12:15:00|11281.1|11279.1|11275.6|11273.6|11282.6|11280.6|11275.1|11273.1|107
1673612400000|2023-01-13 12:20:00|11276.1|11274.1|11267.6|11265.6|11276.6|11274.6|11265.6|11263.6|150
1673612700000|2023-01-13 12:25:00|11267.1|11265.1|11265.6|11263.6|11272.1|11270.1|11264.6|11262.6|102
1673613000000|2023-01-13 12:30:00|11266.1|11264.1|11267.6|11265.6|11271.1|11269.1|11260.6|11258.6|116
1673613300000|2023-01-13 12:35:00|11268.1|11266.1|11265.6|11263.6|11269.6|11267.6|11263.6|11261.6|71
1673613600000|2023-01-13 12:40:00|11267|11265|11266.5|11264.5|11268|11266|11265|11263|45
1673613900000|2023-01-13 12:45:00|11267|11265|11264|11262|11273|11271|11262|11260|101
1673614200000|2023-01-13 12:50:00|11263.5|11261.5|11259|11257|11264|11262|11256|11254|94
1673614500000|2023-01-13 12:55:00|11259.5|11257.5|11255|11253|11259.5|11257.5|11252.5|11250.5|95
1673614800000|2023-01-13 13:00:00|11255.5|11253.5|11256.5|11254.5|11260|11258|11254.5|11252.5|159
1673615100000|2023-01-13 13:05:00|11257|11255|11260|11258|11260.5|11258.5|11254|11252|72
1673615400000|2023-01-13 13:10:00|11259.5|11257.5|11263.5|11261.5|11265|11263|11258.5|11256.5|155
1673615700000|2023-01-13 13:15:00|11264|11262|11269|11267|11269|11267|11262|11260|84
1673616000000|2023-01-13 13:20:00|11268.5|11266.5|11271|11269|11273.5|11271.5|11267|11265|84
1673616300000|2023-01-13 13:25:00|11270.5|11268.5|11265|11263|11272|11270|11264|11262|100
1673616600000|2023-01-13 13:30:00|11265.5|11263.5|11264|11262|11265.5|11263.5|11260.5|11258.5|186
1673616900000|2023-01-13 13:35:00|11263|11261|11271|11269|11271|11269|11260|11258|117
1673617200000|2023-01-13 13:40:00|11270.5|11268.5|11268|11266|11271|11269|11264|11262|85
1673617500000|2023-01-13 13:45:00|11267.5|11265.5|11275|11273|11275|11273|11265|11263|112
1673617800000|2023-01-13 13:50:00|11276|11274|11269.5|11267.5|11277|11275|11269.5|11267.5|139
1673618100000|2023-01-13 13:55:00|11270|11268|11279|11277|11279|11277|11270|11268|130
1673618400000|2023-01-13 14:00:00|11278.5|11276.5|11270.5|11268.5|11281|11279|11269|11267|132
1673618700000|2023-01-13 14:05:00|11271|11269|11268|11266|11273|11271|11267|11265|194
1673619000000|2023-01-13 14:10:00|11267.5|11265.5|11274|11272|11275|11273|11267|11265|112
1673619300000|2023-01-13 14:15:00|11273|11271|11271|11269|11273|11271|11269|11267|81
1673619600000|2023-01-13 14:20:00|11271.5|11269.5|11265|11263|11273|11271|11264|11262|98
1673619900000|2023-01-13 14:25:00|11265.5|11263.5|11260.5|11258.5|11269|11267|11260.5|11258.5|105
1673620200000|2023-01-13 14:30:00|11261|11259|11275|11273|11275.5|11273.5|11260|11258|664
1673620500000|2023-01-13 14:35:00|11274.5|11272.5|11279|11277|11281|11279|11274.5|11272.5|357
1673620800000|2023-01-13 14:40:00|11280|11278|11285|11283|11285|11283|11277|11275|216
1673621100000|2023-01-13 14:45:00|11284.5|11282.5|11293|11291|11296|11294|11282|11280|267
1673621400000|2023-01-13 14:50:00|11292.5|11290.5|11299|11297|11303|11301|11292|11290|349
1673621700000|2023-01-13 14:55:00|11298.5|11296.5|11291.5|11289.5|11301|11299|11290.5|11288.5|395
1673622000000|2023-01-13 15:00:00|11289.5|11287.5|11286|11284|11300|11298|11284.5|11282.5|425
1673622300000|2023-01-13 15:05:00|11285.5|11283.5|11282|11280|11291|11289|11281.5|11279.5|262
1673622600000|2023-01-13 15:10:00|11280.7|11278.7|11281.7|11279.7|11284.7|11282.7|11278.7|11276.7|238
1673622900000|2023-01-13 15:15:00|11282.2|11280.2|11291.2|11289.2|11291.7|11289.7|11280.7|11278.7|117
1673623200000|2023-01-13 15:20:00|11291.7|11289.7|11293.7|11291.7|11299.7|11297.7|11289.7|11287.7|333
1673623500000|2023-01-13 15:25:00|11294.2|11292.2|11287.7|11285.7|11295.7|11293.7|11286.7|11284.7|166
1673623800000|2023-01-13 15:30:00|11287.2|11285.2|11289.7|11287.7|11290.7|11288.7|11285.7|11283.7|139
1673624100000|2023-01-13 15:35:00|11289.2|11287.2|11291.7|11289.7|11293.7|11291.7|11287.7|11285.7|100
1673624400000|2023-01-13 15:40:00|11291.2|11289.2|11293.7|11291.7|11298.2|11296.2|11290.7|11288.7|97
1673624700000|2023-01-13 15:45:00|11292.7|11290.7|11294.2|11292.2|11295.7|11293.7|11290.7|11288.7|190
1673625000000|2023-01-13 15:50:00|11293.7|11291.7|11290.7|11288.7|11295.7|11293.7|11288.7|11286.7|128
1673625300000|2023-01-13 15:55:00|11291.2|11289.2|11289.2|11287.2|11293.7|11291.7|11287.7|11285.7|142
1673625600000|2023-01-13 16:00:00|11288.7|11286.7|11286.7|11284.7|11290.7|11288.7|11283.2|11281.2|268
1673625900000|2023-01-13 16:05:00|11286.2|11284.2|11284.7|11282.7|11289.2|11287.2|11283.7|11281.7|198
1673626200000|2023-01-13 16:10:00|11283.7|11281.7|11281.7|11279.7|11285.7|11283.7|11280.7|11278.7|399
1673626500000|2023-01-13 16:15:00|11282.2|11280.2|11286.7|11284.7|11290.7|11288.7|11281.7|11279.7|867
1673626800000|2023-01-13 16:20:00|11286.2|11284.2|11289.7|11287.7|11293.7|11291.7|11280.2|11278.2|644
1673627100000|2023-01-13 16:25:00|11288.7|11286.7|11286.2|11284.2|11291.7|11289.7|11282.7|11280.7|1715
1673627400000|2023-01-13 16:30:00|11286.7|11284.7|11284.7|11282.7|11292.2|11290.2|11280.7|11278.7|705
1673627700000|2023-01-13 16:35:00|11285.7|11283.7|11288.7|11286.7|11293.7|11291.7|11284.7|11282.7|167
1673628000000|2023-01-13 16:40:00|11289.2|11287.2|11293.2|11291.2|11294.2|11292.2|11287.7|11285.7|67
1673628300000|2023-01-13 16:45:00|11292.7|11290.7|11293.7|11291.7|11293.7|11291.7|11287.7|11285.7|74
1673628600000|2023-01-13 16:50:00|11294.7|11292.7|11294.2|11292.2|11297.2|11295.2|11290.7|11288.7|36
1673628900000|2023-01-13 16:55:00|11295.2|11293.2|11294.7|11292.7|11296.2|11294.2|11291.7|11289.7|31
1673629200000|2023-01-13 17:00:00|11294.2|11292.2|11301.2|11299.2|11302.7|11300.7|11294.2|11292.2|19
1673629500000|2023-01-13 17:05:00|11301.7|11299.7|11304.2|11302.2|11305.2|11303.2|11301.2|11299.2|19
1673629800000|2023-01-13 17:10:00|11303.7|11301.7|11301.7|11299.7|11304.2|11302.2|11300.7|11298.7|27
1673630100000|2023-01-13 17:15:00|11300.7|11298.7|11297.2|11295.2|11300.7|11298.7|11296.2|11294.2|66
1673630400000|2023-01-13 17:20:00|11296.7|11294.7|11293.7|11291.7|11297.7|11295.7|11293.7|11291.7|5
1673630700000|2023-01-13 17:25:00|11294.2|11292.2|11295.7|11293.7|11296.2|11294.2|11294.2|11292.2|15
1673631000000|2023-01-13 17:30:00|11296.2|11294.2|11294.7|11292.7|11296.2|11294.2|11292.2|11290.2|12
1673631300000|2023-01-13 17:35:00|11295.2|11293.2|11294.2|11292.2|11295.7|11293.7|11293.7|11291.7|6
1673631600000|2023-01-13 17:40:00|11294.7|11292.7|11298.7|11296.7|11299.2|11297.2|11294.7|11292.7|12
1673631900000|2023-01-13 17:45:00|11299.2|11297.2|11297.7|11295.7|11300.7|11298.7|11294.7|11292.7|9
1673632200000|2023-01-13 17:50:00|11297.2|11295.2|11297.7|11295.7|11298.2|11296.2|11295.7|11293.7|9
1673632500000|2023-01-13 17:55:00|11298.2|11296.2|11299.2|11297.2|11300.7|11298.7|11297.7|11295.7|12
1673632800000|2023-01-13 18:00:00|11298.7|11296.7|11299.7|11297.7|11302.7|11300.7|11298.2|11296.2|24
1673633100000|2023-01-13 18:05:00|11299.2|11297.2|11301.7|11299.7|11302.2|11300.2|11297.2|11295.2|15
1673633400000|2023-01-13 18:10:00|11300.7|11298.7|11300.7|11298.7|11304.7|11302.7|11300.2|11298.2|30
1673633700000|2023-01-13 18:15:00|11299.7|11297.7|11300.7|11298.7|11302.7|11300.7|11297.7|11295.7|18
1673634000000|2023-01-13 18:20:00|11301.2|11299.2|11302.2|11300.2|11302.7|11300.7|11300.2|11298.2|8
1673634300000|2023-01-13 18:25:00|11301.7|11299.7|11303.7|11301.7|11304.7|11302.7|11301.7|11299.7|9
1673634600000|2023-01-13 18:30:00|11303.2|11301.2|11303.7|11301.7|11304.2|11302.2|11302.2|11300.2|26
1673634900000|2023-01-13 18:35:00|11303.2|11301.2|11303.7|11301.7|11303.7|11301.7|11301.2|11299.2|5
1673635200000|2023-01-13 18:40:00|11303.2|11301.2|11307.2|11305.2|11308.2|11306.2|11302.2|11300.2|38
1673635500000|2023-01-13 18:45:00|11306.7|11304.7|11310.2|11308.2|11313.2|11311.2|11305.7|11303.7|23
1673635800000|2023-01-13 18:50:00|11310.7|11308.7|11308.2|11306.2|11311.2|11309.2|11305.7|11303.7|12
1673636100000|2023-01-13 18:55:00|11308.7|11306.7|11308.2|11306.2|11308.7|11306.7|11307.7|11305.7|12
1673636400000|2023-01-13 19:00:00|11308.7|11306.7|11307.2|11305.2|11309.2|11307.2|11306.2|11304.2|10
1673636700000|2023-01-13 19:05:00|11307.7|11305.7|11305.2|11303.2|11309.2|11307.2|11305.2|11303.2|22
1673637000000|2023-01-13 19:10:00|11304.7|11302.7|11305.2|11303.2|11307.7|11305.7|11304.7|11302.7|5
1673637300000|2023-01-13 19:15:00|11305.7|11303.7|11305.2|11303.2|11308.2|11306.2|11304.2|11302.2|6
1673637600000|2023-01-13 19:20:00|11305.7|11303.7|11304.2|11302.2|11306.2|11304.2|11303.2|11301.2|6
1673637900000|2023-01-13 19:25:00|11303.7|11301.7|11303.2|11301.2|11304.7|11302.7|11302.7|11300.7|4
1673638200000|2023-01-13 19:30:00|11302.7|11300.7|11302.7|11300.7|11302.7|11300.7|11299.7|11297.7|5
1673638500000|2023-01-13 19:35:00|11301.7|11299.7|11300.7|11298.7|11302.7|11300.7|11297.2|11295.2|6
1673638800000|2023-01-13 19:40:00|11299.7|11297.7|11299.7|11297.7|11300.7|11298.7|11299.7|11297.7|0
1673639100000|2023-01-13 19:45:00|11301.2|11299.2|11301.2|11299.2|11301.2|11299.2|11301.2|11299.2|3
1673639400000|2023-01-13 19:50:00|11299.7|11297.7|11299.7|11297.7|11300.7|11298.7|11299.2|11297.2|11
1673639700000|2023-01-13 19:55:00|11300.2|11298.2|11303.2|11301.2|11303.7|11301.7|11299.7|11297.7|3
1673640000000|2023-01-13 20:00:00|11302.7|11300.7|11304.7|11302.7|11304.7|11302.7|11301.7|11299.7|7
1673640300000|2023-01-13 20:05:00|11305.2|11303.2|11302.7|11300.7|11305.2|11303.2|11301.2|11299.2|7
1673640600000|2023-01-13 20:10:00|11303.2|11301.2|11306.2|11304.2|11308.7|11306.7|11301.7|11299.7|25
1673640900000|2023-01-13 20:15:00|11306.7|11304.7|11306.7|11304.7|11307.7|11305.7|11306.2|11304.2|6
1673641200000|2023-01-13 20:20:00|11306.2|11304.2|11310.2|11308.2|11310.2|11308.2|11306.2|11304.2|12
1673641500000|2023-01-13 20:25:00|11310.7|11308.7|11312.2|11310.2|11312.7|11310.7|11310.2|11308.2|32
1673641800000|2023-01-13 20:30:00|11312.7|11310.7|11312.2|11310.2|11312.7|11310.7|11312.2|11310.2|3
1673642100000|2023-01-13 20:35:00|11314.7|11312.7|11319.2|11317.2|11319.2|11317.2|11314.7|11312.7|19
1673642400000|2023-01-13 20:40:00|11318.7|11316.7|11317.7|11315.7|11319.2|11317.2|11315.2|11313.2|50
1673642700000|2023-01-13 20:45:00|11318.2|11316.2|11312.2|11310.2|11318.2|11316.2|11311.7|11309.7|31
1673643000000|2023-01-13 20:50:00|11313.7|11311.7|11312.2|11310.2|11313.7|11311.7|11310.7|11308.7|49
1673643300000|2023-01-13 20:55:00|11312.7|11310.7|11316.3|11310.3|11321.7|11319.7|11312.7|11310.2|94
1673643600000|2023-01-13 21:00:00|11316.2|11310.2|11311.1|11305.1|11318.6|11312.6|11311.1|11305.1|0
1673643900000|2023-01-13 21:05:00|11311|11305|11312.4|11306.4|11312.4|11306.4|11309.6|11303.6|0
1673644200000|2023-01-13 21:10:00|11312.3|11306.3|11311.9|11305.9|11312.3|11306.3|11310|11304|0
1673644500000|2023-01-13 21:15:00|11312.4|11306.4|11311.5|11305.5|11312.4|11306.4|11311.1|11305.1|0
1673644800000|2023-01-13 21:20:00|11311.1|11305.1|11313.2|11307.2|11313.4|11307.4|11311.1|11305.1|0
1673645100000|2023-01-13 21:25:00|11313.6|11307.6|11316|11310|11316.4|11310.4|11313.6|11307.6|0
1673645400000|2023-01-13 21:30:00|11316.4|11310.4|11317.1|11311.1|11318.4|11312.4|11316|11310|0
1673645700000|2023-01-13 21:35:00|11317.5|11311.5|11317.9|11311.9|11318.4|11312.4|11317.5|11311.5|0
1673646000000|2023-01-13 21:40:00|11318.1|11312.1|11317.9|11311.9|11318.4|11312.4|11317.5|11311.5|0
1673646300000|2023-01-13 21:45:00|11318.4|11312.4|11318.8|11312.8|11319.4|11313.4|11317.9|11311.9|0
1673646600000|2023-01-13 21:50:00|11319.4|11313.4|11319.4|11313.4|11319.4|11313.4|11318.8|11312.8|0
1673646900000|2023-01-13 21:55:00|11318.8|11312.8|11318.6|11312.6|11319.4|11313.4|11317.7|11311.7|0
1673823600000|2023-01-15 23:00:00|11321.5|11315.5|11314.8|11308.8|11321.7|11315.7|11314.6|11308.6|0
1673823900000|2023-01-15 23:05:00|11314.6|11308.6|11313.5|11307.5|11315.5|11309.5|11312|11306|0
1673824200000|2023-01-15 23:10:00|11313.3|11307.3|11309.7|11303.7|11313.5|11307.5|11308.4|11302.4|0
1673824500000|2023-01-15 23:15:00|11309.9|11303.9|11311.2|11305.2|11312|11306|11309.7|11303.7|0
1673824800000|2023-01-15 23:20:00|11310.7|11304.7|11308.8|11302.8|11312.7|11306.7|11307.9|11301.9|0
1673825100000|2023-01-15 23:25:00|11309.2|11303.2|11307.9|11301.9|11309.2|11303.2|11307.3|11301.3|0
1673825400000|2023-01-15 23:30:00|11308|11302|11310.7|11304.7|11311.6|11305.6|11308|11302|0
1673825700000|2023-01-15 23:35:00|11310.8|11304.8|11310.3|11304.3|11311.6|11305.6|11309.7|11303.7|0
1673826000000|2023-01-15 23:40:00|11309.9|11303.9|11308.8|11302.8|11311.2|11305.2|11308.4|11302.4|0
1673826300000|2023-01-15 23:45:00|11309.2|11303.2|11306.4|11300.4|11309.9|11303.9|11306.4|11300.4|0
1673826600000|2023-01-15 23:50:00|11306.5|11300.5|11306.9|11300.9|11307.9|11301.9|11306.4|11300.4|0
1673826900000|2023-01-15 23:55:00|11306.4|11300.4|11307.9|11301.9|11307.9|11301.9|11304.5|11298.5|0
1673827200000|2023-01-16 00:00:00|11308|11302|11308.8|11302.8|11311.6|11305.6|11305.6|11299.6|0
1673827500000|2023-01-16 00:05:00|11309.2|11303.2|11312.7|11306.7|11313.1|11307.1|11308.8|11302.8|0
1673827800000|2023-01-16 00:10:00|11313.1|11307.1|11313.1|11307.1|11314.4|11308.4|11312|11306|0
1673828100000|2023-01-16 00:15:00|11313.5|11307.5|11311.8|11305.8|11313.9|11307.9|11305.6|11299.6|0
1673828400000|2023-01-16 00:20:00|11309.7|11303.7|11316.1|11310.1|11316.1|11310.1|11309.7|11303.7|0
1673828700000|2023-01-16 00:25:00|11315.1|11309.1|11315.1|11309.1|11316.1|11310.1|11314|11308|0
1673829000000|2023-01-16 00:30:00|11314|11308|11320.4|11314.4|11322.5|11316.5|11314|11308|0
1673829300000|2023-01-16 00:35:00|11321.5|11315.5|11324.6|11318.6|11325.7|11319.7|11320.4|11314.4|0
1673829600000|2023-01-16 00:40:00|11324.5|11318.5|11322.3|11316.3|11324.5|11318.5|11320.3|11314.3|0
1673829900000|2023-01-16 00:45:00|11320.2|11314.2|11324.5|11318.5|11325.5|11319.5|11320.2|11314.2|0
1673830200000|2023-01-16 00:50:00|11325.5|11319.5|11324.4|11318.4|11326.5|11320.5|11324.4|11318.4|0
1673830500000|2023-01-16 00:55:00|11326.5|11320.5|11326.5|11320.5|11326.5|11320.5|11325.5|11319.5|0
1673830800000|2023-01-16 01:00:00|11323.3|11317.3|11323.3|11317.3|11323.4|11317.4|11321.2|11315.2|0
1673831100000|2023-01-16 01:05:00|11325.4|11319.4|11329.7|11323.7|11329.7|11323.7|11325.4|11319.4|0
1673831400000|2023-01-16 01:10:00|11329.6|11323.6|11329.6|11323.6|11329.7|11323.7|11327.5|11321.5|0
1673831700000|2023-01-16 01:15:00|11334.8|11328.8|11337|11331|11337|11331|11332.8|11326.8|0
1673832000000|2023-01-16 01:20:00|11334.9|11328.9|11332.8|11326.8|11337.1|11331.1|11328.6|11322.6|0
1673832300000|2023-01-16 01:25:00|11332.9|11326.9|11332.8|11326.8|11334.9|11328.9|11330.7|11324.7|0
1673832600000|2023-01-16 01:30:00|11332.9|11326.9|11334.9|11328.9|11337.1|11331.1|11332.8|11326.8|0
1673832900000|2023-01-16 01:35:00|11337|11331|11330.7|11324.7|11337|11331|11328.6|11322.6|0
1673833200000|2023-01-16 01:40:00|11332.8|11326.8|11334.9|11328.9|11334.9|11328.9|11328.6|11322.6|0
1673833500000|2023-01-16 01:45:00|11332.9|11326.9|11337.1|11331.1|11337.1|11331.1|11332.8|11326.8|0
1673833800000|2023-01-16 01:50:00|11335|11329|11337.1|11331.1|11337.2|11331.2|11335|11329|0
1673834100000|2023-01-16 01:55:00|11339.2|11333.2|11343.6|11337.6|11345.7|11339.7|11339.2|11333.2|0
1673834400000|2023-01-16 02:00:00|11340.4|11334.4|11340.4|11334.4|11342.6|11336.6|11340.4|11334.4|0
1673834700000|2023-01-16 02:05:00|11340.5|11334.5|11340.4|11334.4|11340.5|11334.5|11338.3|11332.3|0
1673835000000|2023-01-16 02:10:00|11339.4|11333.4|11340.5|11334.5|11340.5|11334.5|11336.2|11330.2|0
1673835300000|2023-01-16 02:15:00|11338.4|11332.4|11338.3|11332.3|11340.5|11334.5|11336.2|11330.2|0
1673835600000|2023-01-16 02:20:00|11337.3|11331.3|11338.3|11332.3|11338.4|11332.4|11337.3|11331.3|0
1673835900000|2023-01-16 02:25:00|11338.4|11332.4|11336.2|11330.2|11338.4|11332.4|11336.2|11330.2|0
1673836200000|2023-01-16 02:30:00|11341.5|11335.5|11339.3|11333.3|11341.5|11335.5|11337.2|11331.2|0
1673836500000|2023-01-16 02:35:00|11339.4|11333.4|11337.2|11331.2|11339.4|11333.4|11337.2|11331.2|0
1673836800000|2023-01-16 02:40:00|11335.1|11329.1|11335.1|11329.1|11337.2|11331.2|11335.1|11329.1|0
1673837100000|2023-01-16 02:45:00|11337.2|11331.2|11337.2|11331.2|11337.2|11331.2|11335.1|11329.1|0
1673837400000|2023-01-16 02:50:00|11335.1|11329.1|11335.1|11329.1|11337.2|11331.2|11335.1|11329.1|0
1673837700000|2023-01-16 02:55:00|11335.2|11329.2|11335.2|11329.2|11335.2|11329.2|11335.2|11329.2|0
1673838000000|2023-01-16 03:00:00|11337.3|11331.3|11337.3|11331.3|11337.3|11331.3|11335.2|11329.2|0
1673838300000|2023-01-16 03:05:00|11335.2|11329.2|11333.1|11327.1|11335.2|11329.2|11333|11327|0
1673838600000|2023-01-16 03:10:00|11333|11327|11329.9|11323.9|11333.1|11327.1|11328.8|11322.8|0
1673838900000|2023-01-16 03:15:00|11330.9|11324.9|11330.4|11324.4|11331|11325|11328.8|11322.8|0
1673839200000|2023-01-16 03:20:00|11330.2|11324.2|11334.1|11328.1|11334.4|11328.4|11330.2|11324.2|0
1673839500000|2023-01-16 03:25:00|11332|11326|11334.1|11328.1|11334.1|11328.1|11332|11326|0
1673839800000|2023-01-16 03:30:00|11333.1|11327.1|11332|11326|11333.1|11327.1|11332|11326|0
1673840100000|2023-01-16 03:35:00|11329.9|11323.9|11332|11326|11332|11326|11329.9|11323.9|0
1673840400000|2023-01-16 03:40:00|11329.9|11323.9|11329.8|11323.8|11332|11326|11329.8|11323.8|0
1673840700000|2023-01-16 03:45:00|11328.8|11322.8|11327.8|11321.8|11328.9|11322.9|11326.7|11320.7|0
1673841000000|2023-01-16 03:50:00|11328.8|11322.8|11328.9|11322.9|11328.9|11322.9|11326.7|11320.7|0
1673841300000|2023-01-16 03:55:00|11328.8|11322.8|11328.9|11322.9|11328.9|11322.9|11328.8|11322.8|0
1673841600000|2023-01-16 04:00:00|11334.1|11328.1|11336.2|11330.2|11336.2|11330.2|11332|11326|0
1673841900000|2023-01-16 04:05:00|11338.3|11332.3|11338.2|11332.2|11338.3|11332.3|11338.2|11332.2|0
1673842200000|2023-01-16 04:10:00|11337.2|11331.2|11334|11328|11338.2|11332.2|11334|11328|0
1673842500000|2023-01-16 04:15:00|11336.1|11330.1|11334|11328|11336.1|11330.1|11334|11328|0
1673842800000|2023-01-16 04:20:00|11334.1|11328.1|11334|11328|11334.1|11328.1|11334|11328|0
1673843100000|2023-01-16 04:25:00|11334.1|11328.1|11334.1|11328.1|11334.1|11328.1|11331.9|11325.9|0
1673843400000|2023-01-16 04:30:00|11333|11327|11334.1|11328.1|11334.1|11328.1|11332|11326|0
1673843700000|2023-01-16 04:35:00|11332|11326|11331.9|11325.9|11332|11326|11331.9|11325.9|0
1673844000000|2023-01-16 04:40:00|11329.9|11323.9|11329.9|11323.9|11332|11326|11329.8|11323.8|0
1673844300000|2023-01-16 04:45:00|11329.8|11323.8|11329.8|11323.8|11331.9|11325.9|11329.8|11323.8|0
1673844600000|2023-01-16 04:50:00|11329.9|11323.9|11334.1|11328.1|11334.1|11328.1|11329.9|11323.9|0
1673844900000|2023-01-16 04:55:00|11334|11328|11331.9|11325.9|11334|11328|11330.9|11324.9|0
1673845200000|2023-01-16 05:00:00|11329.8|11323.8|11331.9|11325.9|11331.9|11325.9|11329.7|11323.7|0
1673845500000|2023-01-16 05:05:00|11331.8|11325.8|11331.9|11325.9|11331.9|11325.9|11329.7|11323.7|0
1673845800000|2023-01-16 05:10:00|11331.8|11325.8|11331.9|11325.9|11331.9|11325.9|11331.8|11325.8|0
1673846400000|2023-01-16 05:20:00|11331.8|11325.8|11331.9|11325.9|11331.9|11325.9|11331.8|11325.8|0
1673847000000|2023-01-16 05:30:00|11331.8|11325.8|11327.7|11321.7|11331.8|11325.8|11327.7|11321.7|0
1673847300000|2023-01-16 05:35:00|11327.4|11321.4|11329.5|11323.5|11331.6|11325.6|11327.4|11321.4|0
1673847600000|2023-01-16 05:40:00|11329.6|11323.6|11325.4|11319.4|11331.6|11325.6|11325.4|11319.4|0
1673847900000|2023-01-16 05:45:00|11325.3|11319.3|11323.2|11317.2|11327.4|11321.4|11323.2|11317.2|0
1673848200000|2023-01-16 05:50:00|11325.2|11319.2|11325.2|11319.2|11325.3|11319.3|11323.1|11317.1|0
1673848500000|2023-01-16 05:55:00|11323.1|11317.1|11323.2|11317.2|11325.2|11319.2|11321.1|11315.1|0
1673848800000|2023-01-16 06:00:00|11323.1|11317.1|11318.9|11312.9|11323.2|11317.2|11318.9|11312.9|0
1673849100000|2023-01-16 06:05:00|11319.1|11313.1|11319.1|11313.1|11319.1|11313.1|11317|11311|0
1673849400000|2023-01-16 06:10:00|11319|11313|11321.5|11315.5|11321.5|11315.5|11316.9|11310.9|0
1673849700000|2023-01-16 06:15:00|11321.4|11315.4|11317.2|11311.2|11321.5|11315.5|11317.2|11311.2|0
1673850000000|2023-01-16 06:20:00|11317.3|11311.3|11317.2|11311.2|11319.4|11313.4|11315.1|11309.1|0
1673850300000|2023-01-16 06:25:00|11315.2|11309.2|11311.7|11305.7|11317.2|11311.2|11311.2|11305.2|0
1673850600000|2023-01-16 06:30:00|11311.8|11305.8|11309.5|11303.5|11311.8|11305.8|11307.4|11301.4|0
1673850900000|2023-01-16 06:35:00|11309.6|11303.6|11307.4|11301.4|11311.6|11305.6|11307.4|11301.4|0
1673851200000|2023-01-16 06:40:00|11307.5|11301.5|11307.4|11301.4|11309.6|11303.6|11301.2|11295.2|0
1673851500000|2023-01-16 06:45:00|11307.5|11301.5|11309.6|11303.6|11309.6|11303.6|11307.4|11301.4|0
1673851800000|2023-01-16 06:50:00|11308.6|11302.6|11305.4|11299.4|11308.6|11302.6|11301.2|11295.2|0
1673852100000|2023-01-16 06:55:00|11306.5|11300.5|11305.4|11299.4|11307.5|11301.5|11305.4|11299.4|0
1673852400000|2023-01-16 07:00:00|11307.7|11305.7|11303.7|11301.7|11309.7|11307.7|11299.2|11297.2|30
1673852700000|2023-01-16 07:05:00|11304.2|11302.2|11305.2|11303.2|11305.7|11303.7|11302.7|11300.7|7
1673853000000|2023-01-16 07:10:00|11306.2|11304.2|11309.2|11307.2|11310.7|11308.7|11304.2|11302.2|20
1673853300000|2023-01-16 07:15:00|11308.7|11306.7|11308.2|11306.2|11310.7|11308.7|11307.7|11305.7|19
1673853600000|2023-01-16 07:20:00|11309.2|11307.2|11308.7|11306.7|11309.7|11307.7|11305.7|11303.7|26
1673853900000|2023-01-16 07:25:00|11309.2|11307.2|11311.2|11309.2|11312.7|11310.7|11305.2|11303.2|10
1673854200000|2023-01-16 07:30:00|11310.7|11308.7|11313.2|11311.2|11313.2|11311.2|11308.7|11306.7|23
1673854500000|2023-01-16 07:35:00|11313.7|11311.7|11311.2|11309.2|11314.2|11312.2|11308.2|11306.2|17
1673854800000|2023-01-16 07:40:00|11311.7|11309.7|11311.2|11309.2|11312.2|11310.2|11310.2|11308.2|27
1673855100000|2023-01-16 07:45:00|11311.7|11309.7|11318.7|11316.7|11318.7|11316.7|11309.7|11307.7|44
1673855400000|2023-01-16 07:50:00|11318.2|11316.2|11315.2|11313.2|11319.2|11317.2|11314.7|11312.7|18
1673855700000|2023-01-16 07:55:00|11315.7|11313.7|11316.2|11314.2|11316.2|11314.2|11311.2|11309.2|19
1673856000000|2023-01-16 08:00:00|11317.2|11315.2|11330.7|11328.7|11332.7|11330.7|11313.2|11311.2|448
1673856300000|2023-01-16 08:05:00|11332.7|11330.7|11327.2|11325.2|11334.7|11332.7|11325.2|11323.2|330
1673856600000|2023-01-16 08:10:00|11326.7|11324.7|11314.7|11312.7|11326.7|11324.7|11313.7|11311.7|265
1673856900000|2023-01-16 08:15:00|11314.2|11312.2|11310.7|11308.7|11314.2|11312.2|11305.7|11303.7|215
1673857200000|2023-01-16 08:20:00|11310.2|11308.2|11320.7|11318.7|11320.7|11318.7|11308.7|11306.7|179
1673857500000|2023-01-16 08:25:00|11321.7|11319.7|11322.7|11320.7|11324.7|11322.7|11314.7|11312.7|204
1673857800000|2023-01-16 08:30:00|11322.2|11320.2|11327.7|11325.7|11330.7|11328.7|11320.7|11318.7|301
1673858100000|2023-01-16 08:35:00|11328.7|11326.7|11320.7|11318.7|11330.7|11328.7|11318.7|11316.7|235
1673858400000|2023-01-16 08:40:00|11322.3|11320.3|11316.8|11314.8|11323.3|11321.3|11315.8|11313.8|157
1673858700000|2023-01-16 08:45:00|11316.3|11314.3|11318.3|11316.3|11323.8|11321.8|11316.3|11314.3|197
1673859000000|2023-01-16 08:50:00|11317.8|11315.8|11320.8|11318.8|11324.8|11322.8|11315.3|11313.3|125
1673859300000|2023-01-16 08:55:00|11321.3|11319.3|11323.8|11321.8|11328.8|11326.8|11317.3|11315.3|157
1673859600000|2023-01-16 09:00:00|11323.3|11321.3|11327.3|11325.3|11330.3|11328.3|11321.8|11319.8|122
1673859900000|2023-01-16 09:05:00|11326.8|11324.8|11337.3|11335.3|11337.3|11335.3|11326.8|11324.8|114
1673860200000|2023-01-16 09:10:00|11338.3|11336.3|11341.3|11339.3|11346.3|11344.3|11338.3|11336.3|180
1673860500000|2023-01-16 09:15:00|11340.8|11338.8|11340.8|11338.8|11343.3|11341.3|11337.8|11335.8|117
1673860800000|2023-01-16 09:20:00|11340.3|11338.3|11350.3|11348.3|11351.3|11349.3|11339.3|11337.3|150
1673861100000|2023-01-16 09:25:00|11350.8|11348.8|11351.3|11349.3|11354.3|11352.3|11348.3|11346.3|145
1673861400000|2023-01-16 09:30:00|11350.8|11348.8|11347.3|11345.3|11351.3|11349.3|11346.8|11344.8|159
1673861700000|2023-01-16 09:35:00|11346.8|11344.8|11339.8|11337.8|11346.8|11344.8|11338.3|11336.3|199
1673862000000|2023-01-16 09:40:00|11339.3|11337.3|11329.8|11327.8|11340.3|11338.3|11329.8|11327.8|172
1673862300000|2023-01-16 09:45:00|11329.3|11327.3|11322.3|11320.3|11330.3|11328.3|11320.3|11318.3|149
1673862600000|2023-01-16 09:50:00|11321.8|11319.8|11319.3|11317.3|11323.3|11321.3|11316.8|11314.8|97
1673862900000|2023-01-16 09:55:00|11318.8|11316.8|11321.8|11319.8|11325.3|11323.3|11318.3|11316.3|172
1673863200000|2023-01-16 10:00:00|11321.3|11319.3|11319.8|11317.8|11323.3|11321.3|11319.3|11317.3|78
1673863500000|2023-01-16 10:05:00|11319.3|11317.3|11324.3|11322.3|11325.3|11323.3|11319.3|11317.3|137
1673863800000|2023-01-16 10:10:00|11324.8|11322.8|11321.8|11319.8|11325.3|11323.3|11320.3|11318.3|122
1673864100000|2023-01-16 10:15:00|11321.3|11319.3|11318.3|11316.3|11321.8|11319.8|11317.3|11315.3|132
1673864400000|2023-01-16 10:20:00|11317.8|11315.8|11326.8|11324.8|11327.3|11325.3|11317.8|11315.8|104
1673864700000|2023-01-16 10:25:00|11326.3|11324.3|11329.8|11327.8|11330.3|11328.3|11320.8|11318.8|186
1673865000000|2023-01-16 10:30:00|11329.3|11327.3|11337.3|11335.3|11337.3|11335.3|11329.3|11327.3|183
1673865300000|2023-01-16 10:35:00|11336.8|11334.8|11337.3|11335.3|11340.3|11338.3|11335.3|11333.3|139
1673865600000|2023-01-16 10:40:00|11337.8|11335.8|11343.8|11341.8|11344.3|11342.3|11336.3|11334.3|120
1673865900000|2023-01-16 10:45:00|11344.3|11342.3|11350.3|11348.3|11350.3|11348.3|11344.3|11342.3|248
1673866200000|2023-01-16 10:50:00|11351.3|11349.3|11349.3|11347.3|11351.8|11349.8|11346.3|11344.3|151
1673866500000|2023-01-16 10:55:00|11349.8|11347.8|11354.3|11352.3|11355.3|11353.3|11347.3|11345.3|147
1673866800000|2023-01-16 11:00:00|11353.8|11351.8|11348.3|11346.3|11354.3|11352.3|11346.3|11344.3|323
1673867100000|2023-01-16 11:05:00|11347.3|11345.3|11349.3|11347.3|11349.3|11347.3|11343.3|11341.3|203
1673867400000|2023-01-16 11:10:00|11348.3|11346.3|11352.3|11350.3|11353.3|11351.3|11346.3|11344.3|152
1673867700000|2023-01-16 11:15:00|11352.8|11350.8|11356.3|11354.3|11359.3|11357.3|11351.3|11349.3|199
1673868000000|2023-01-16 11:20:00|11357.3|11355.3|11356.3|11354.3|11357.3|11355.3|11355.3|11353.3|205
1673868300000|2023-01-16 11:25:00|11355.8|11353.8|11353.3|11351.3|11360.8|11358.8|11353.3|11351.3|215
1673868600000|2023-01-16 11:30:00|11353.8|11351.8|11352.3|11350.3|11356.3|11354.3|11349.8|11347.8|143
1673868900000|2023-01-16 11:35:00|11351.8|11349.8|11357.3|11355.3|11359.3|11357.3|11351.3|11349.3|271
1673869200000|2023-01-16 11:40:00|11356.8|11354.8|11361.3|11359.3|11361.3|11359.3|11356.3|11354.3|116
1673869500000|2023-01-16 11:45:00|11360.8|11358.8|11364.3|11362.3|11364.8|11362.8|11360.3|11358.3|124
1673869800000|2023-01-16 11:50:00|11364.8|11362.8|11367.3|11365.3|11368.8|11366.8|11364.8|11362.8|166
1673870100000|2023-01-16 11:55:00|11367.8|11365.8|11368.3|11366.3|11370.8|11368.8|11367.3|11365.3|170
1673870400000|2023-01-16 12:00:00|11367.8|11365.8|11367.3|11365.3|11371.3|11369.3|11364.8|11362.8|210
1673870700000|2023-01-16 12:05:00|11366.8|11364.8|11365.3|11363.3|11367.3|11365.3|11364.3|11362.3|119
1673871000000|2023-01-16 12:10:00|11364.8|11362.8|11370.3|11368.3|11371.3|11369.3|11364.3|11362.3|178
1673871300000|2023-01-16 12:15:00|11369.8|11367.8|11372.3|11370.3|11372.3|11370.3|11365.3|11363.3|185
1673871600000|2023-01-16 12:20:00|11371.8|11369.8|11368.8|11366.8|11371.8|11369.8|11368.3|11366.3|114
1673871900000|2023-01-16 12:25:00|11368.3|11366.3|11358.3|11356.3|11368.3|11366.3|11358.3|11356.3|98
1673872200000|2023-01-16 12:30:00|11359.3|11357.3|11357.3|11355.3|11364.3|11362.3|11357.3|11355.3|157
1673872500000|2023-01-16 12:35:00|11357.8|11355.8|11360.3|11358.3|11360.3|11358.3|11356.3|11354.3|102
1673872800000|2023-01-16 12:40:00|11358.9|11356.9|11356.9|11354.9|11359.4|11357.4|11354.9|11352.9|97
1673873100000|2023-01-16 12:45:00|11357.4|11355.4|11358.9|11356.9|11360.9|11358.9|11356.9|11354.9|91
1673873400000|2023-01-16 12:50:00|11359.4|11357.4|11363.9|11361.9|11363.9|11361.9|11357.9|11355.9|103
1673873700000|2023-01-16 12:55:00|11364.4|11362.4|11362.9|11360.9|11364.9|11362.9|11360.9|11358.9|108
1673874000000|2023-01-16 13:00:00|11363.9|11361.9|11359.9|11357.9|11365.9|11363.9|11357.9|11355.9|203
1673874300000|2023-01-16 13:05:00|11360.4|11358.4|11364.9|11362.9|11364.9|11362.9|11360.4|11358.4|127
1673874600000|2023-01-16 13:10:00|11365.9|11363.9|11372.9|11370.9|11372.9|11370.9|11365.4|11363.4|167
1673874900000|2023-01-16 13:15:00|11371.9|11369.9|11370.9|11368.9|11371.9|11369.9|11368.9|11366.9|135
1673875200000|2023-01-16 13:20:00|11371.9|11369.9|11378.4|11376.4|11379.9|11377.9|11370.9|11368.9|329
1673875500000|2023-01-16 13:25:00|11378.9|11376.9|11380.9|11378.9|11381.9|11379.9|11376.9|11374.9|271
1673875800000|2023-01-16 13:30:00|11380.4|11378.4|11386.9|11384.9|11388.4|11386.4|11378.9|11376.9|308
1673876100000|2023-01-16 13:35:00|11386.4|11384.4|11387.9|11385.9|11390.4|11388.4|11385.9|11383.9|192
1673876400000|2023-01-16 13:40:00|11387.4|11385.4|11387.9|11385.9|11387.9|11385.9|11384.9|11382.9|197
1673876700000|2023-01-16 13:45:00|11387.4|11385.4|11389.9|11387.9|11390.9|11388.9|11387.4|11385.4|189
1673877000000|2023-01-16 13:50:00|11389.4|11387.4|11394.4|11392.4|11394.9|11392.9|11386.9|11384.9|234
1673877300000|2023-01-16 13:55:00|11394.9|11392.9|11392.9|11390.9|11394.9|11392.9|11390.9|11388.9|183
1673877600000|2023-01-16 14:00:00|11391.9|11389.9|11395.4|11393.4|11395.9|11393.9|11390.9|11388.9|256
1673877900000|2023-01-16 14:05:00|11394.9|11392.9|11394.9|11392.9|11395.9|11393.9|11392.9|11390.9|117
1673878200000|2023-01-16 14:10:00|11395.9|11393.9|11391.9|11389.9|11399.9|11397.9|11390.9|11388.9|572
1673878500000|2023-01-16 14:15:00|11392.4|11390.4|11389.9|11387.9|11392.9|11390.9|11388.9|11386.9|149
1673878800000|2023-01-16 14:20:00|11389.4|11387.4|11389.9|11387.9|11389.9|11387.9|11387.4|11385.4|184
1673879100000|2023-01-16 14:25:00|11390.4|11388.4|11392.9|11390.9|11392.9|11390.9|11389.9|11387.9|210
1673879400000|2023-01-16 14:30:00|11393.9|11391.9|11402.4|11400.4|11404.9|11402.9|11393.9|11391.9|467
1673879700000|2023-01-16 14:35:00|11401.9|11399.9|11408.9|11406.9|11410.9|11408.9|11401.9|11399.9|365
1673880000000|2023-01-16 14:40:00|11408.4|11406.4|11403.9|11401.9|11410.9|11408.9|11402.9|11400.9|319
1673880300000|2023-01-16 14:45:00|11402.9|11400.9|11403.9|11401.9|11405.9|11403.9|11400.9|11398.9|184
1673880600000|2023-01-16 14:50:00|11403.4|11401.4|11406.9|11404.9|11406.9|11404.9|11398.9|11396.9|316
1673880900000|2023-01-16 14:55:00|11406.4|11404.4|11418.9|11416.9|11418.9|11416.9|11406.4|11404.4|400
1673881200000|2023-01-16 15:00:00|11419.4|11417.4|11420.4|11418.4|11422.9|11420.9|11416.9|11414.9|308
1673881500000|2023-01-16 15:05:00|11419.9|11417.9|11426.9|11424.9|11427.4|11425.4|11417.9|11415.9|344
1673881800000|2023-01-16 15:10:00|11427|11425|11423|11421|11428|11426|11422|11420|364
1673882100000|2023-01-16 15:15:00|11422.5|11420.5|11421|11419|11425.5|11423.5|11420|11418|356
1673882400000|2023-01-16 15:20:00|11420.5|11418.5|11428|11426|11428|11426|11419.5|11417.5|236
1673882700000|2023-01-16 15:25:00|11427.5|11425.5|11430|11428|11433.5|11431.5|11425|11423|415
1673883000000|2023-01-16 15:30:00|11429.5|11427.5|11423|11421|11431|11429|11423|11421|358
1673883300000|2023-01-16 15:35:00|11422.5|11420.5|11423|11421|11424.5|11422.5|11418|11416|255
1673883600000|2023-01-16 15:40:00|11422.5|11420.5|11423|11421|11424|11422|11418|11416|416
1673883900000|2023-01-16 15:45:00|11422.5|11420.5|11415|11413|11423|11421|11415|11413|723
1673884200000|2023-01-16 15:50:00|11415.5|11413.5|11413|11411|11416.5|11414.5|11411|11409|363
1673884500000|2023-01-16 15:55:00|11413.5|11411.5|11413|11411|11415.5|11413.5|11411.5|11409.5|411
1673884800000|2023-01-16 16:00:00|11412.5|11410.5|11417|11415|11417|11415|11409|11407|327
1673885100000|2023-01-16 16:05:00|11417.5|11415.5|11420|11418|11421|11419|11417|11415|356
1673885400000|2023-01-16 16:10:00|11419.5|11417.5|11426|11424|11427|11425|11419|11417|961
1673885700000|2023-01-16 16:15:00|11426.5|11424.5|11428|11426|11430|11428|11421|11419|2602
1673886000000|2023-01-16 16:20:00|11428.5|11426.5|11438|11436|11443|11441|11428|11426|1215
1673886300000|2023-01-16 16:25:00|11437.5|11435.5|11436.5|11434.5|11450.5|11448.5|11435.5|11433.5|1976
1673886600000|2023-01-16 16:30:00|11438|11436|11430|11428|11438|11436|11428.5|11426.5|912
1673886900000|2023-01-16 16:35:00|11430.5|11428.5|11429|11427|11430.5|11428.5|11425|11423|254
1673887200000|2023-01-16 16:40:00|11428.5|11426.5|11421.5|11419.5|11429|11427|11420.5|11418.5|5330
1673887500000|2023-01-16 16:45:00|11421|11419|11420.5|11418.5|11424|11422|11420|11418|2207
1673887800000|2023-01-16 16:50:00|11420|11418|11420|11418|11420.5|11418.5|11415.5|11413.5|64
1673888100000|2023-01-16 16:55:00|11419|11417|11415.5|11413.5|11420|11418|11415|11413|95
1673888400000|2023-01-16 17:00:00|11415|11413|11415.5|11413.5|11417.5|11415.5|11413|11411|39
1673888700000|2023-01-16 17:05:00|11416|11414|11415|11413|11416|11414|11414.5|11412.5|15
1673889000000|2023-01-16 17:10:00|11415.5|11413.5|11413|11411|11416|11414|11412.5|11410.5|44
1673889300000|2023-01-16 17:15:00|11412.5|11410.5|11412.5|11410.5|11414|11412|11411|11409|43
1673889600000|2023-01-16 17:20:00|11412|11410|11409.5|11407.5|11413|11411|11409.5|11407.5|6
1673889900000|2023-01-16 17:25:00|11408.5|11406.5|11408.5|11406.5|11409|11407|11407.5|11405.5|7
1673890200000|2023-01-16 17:30:00|11408|11406|11406.5|11404.5|11408|11406|11405|11403|16
1673890500000|2023-01-16 17:35:00|11406|11404|11406|11404|11407|11405|11403.5|11401.5|33
1673890800000|2023-01-16 17:40:00|11406.5|11404.5|11406|11404|11410.5|11408.5|11406|11404|27
1673891100000|2023-01-16 17:45:00|11406.5|11404.5|11405.5|11403.5|11408.5|11406.5|11405.5|11403.5|9
1673891400000|2023-01-16 17:50:00|11406|11404|11406.5|11404.5|11407|11405|11404.5|11402.5|19
1673891700000|2023-01-16 17:55:00|11406|11404|11405|11403|11406|11404|11403|11401|14
1673892000000|2023-01-16 18:00:00|11403.5|11401.5|11407|11405|11407|11405|11403.5|11401.5|10
1673892300000|2023-01-16 18:05:00|11407.5|11405.5|11410.5|11408.5|11410.5|11408.5|11407.5|11405.5|2
1673892600000|2023-01-16 18:10:00|11411.5|11409.5|11414|11412|11414|11412|11411.5|11409.5|15
1673892900000|2023-01-16 18:15:00|11414.5|11412.5|11414|11412|11414.5|11412.5|11414|11412|0
1673893200000|2023-01-16 18:20:00|11413|11411|11413|11411|11414|11412|11413|11411|0
1673893500000|2023-01-16 18:25:00|11413.5|11411.5|11413|11411|11413.5|11411.5|11413|11411|0
1673893800000|2023-01-16 18:30:00|11413.5|11411.5|11413|11411|11413.5|11411.5|11413|11411|0
1673894100000|2023-01-16 18:35:00|11412.5|11410.5|11413.5|11411.5|11413.5|11411.5|11412.5|11410.5|0
1673894400000|2023-01-16 18:40:00|11414|11412|11416.5|11414.5|11416.5|11414.5|11413.5|11411.5|0
1673895000000|2023-01-16 18:50:00|11417|11415|11417|11415|11417|11415|11417|11415|0
1673895300000|2023-01-16 18:55:00|11416.5|11414.5|11415.5|11413.5|11416.5|11414.5|11415.5|11413.5|0
1673895600000|2023-01-16 19:00:00|11416.5|11414.5|11417|11415|11417|11415|11416.5|11414.5|3
1673895900000|2023-01-16 19:05:00|11416.5|11414.5|11416.5|11414.5|11416.5|11414.5|11416.5|11414.5|0
1673896200000|2023-01-16 19:10:00|11417|11415|11417|11415|11417|11415|11417|11415|3
1673898600000|2023-01-16 19:50:00|11416.5|11414.5|11416|11414|11417|11415|11416|11414|0
1673898900000|2023-01-16 19:55:00|11417|11415|11417|11415|11417|11415|11415.5|11413.5|2
1673900700000|2023-01-16 20:25:00|11416.5|11414.5|11417.5|11415.5|11417.5|11415.5|11416.5|11414.5|2
1673901000000|2023-01-16 20:30:00|11418|11416|11417.5|11415.5|11418|11416|11417.5|11415.5|0
1673901300000|2023-01-16 20:35:00|11418|11416|11418|11416|11418|11416|11418|11416|0
1673901900000|2023-01-16 20:45:00|11417.5|11415.5|11418|11416|11418|11416|11417.5|11415.5|0
1673902200000|2023-01-16 20:50:00|11417.5|11415.5|11417.5|11415.5|11417.5|11415.5|11417.5|11415.5|0
1673902500000|2023-01-16 20:55:00|11417|11415|11408.4|11402.4|11417|11415|11408|11402.4|17
1673902800000|2023-01-16 21:00:00|11410.5|11404.5|11410.5|11404.5|11410.5|11404.5|11410.5|11404.5|0
1673905200000|2023-01-16 21:40:00|11410.4|11404.4|11410.4|11404.4|11410.4|11404.4|11410|11404|0
1673906100000|2023-01-16 21:55:00|11411.3|11405.3|11411.3|11405.3|11411.3|11405.3|11411.3|11405.3|0
1673910000000|2023-01-16 23:00:00|11411.5|11405.5|11423.3|11417.3|11423.7|11417.7|11411.5|11405.5|0
1673910300000|2023-01-16 23:05:00|11423.5|11417.5|11422.4|11416.4|11426.6|11420.6|11422.4|11416.4|0
1673910600000|2023-01-16 23:10:00|11422.8|11416.8|11424.2|11418.2|11425.2|11419.2|11421.3|11415.3|0
1673910900000|2023-01-16 23:15:00|11424.8|11418.8|11425.2|11419.2|11428.1|11422.1|11424.8|11418.8|0
1673911200000|2023-01-16 23:20:00|11424.8|11418.8|11422.8|11416.8|11425.2|11419.2|11422.4|11416.4|0
1673911500000|2023-01-16 23:25:00|11422.9|11416.9|11424.2|11418.2|11424.8|11418.8|11422.4|11416.4|0
1673911800000|2023-01-16 23:30:00|11424.8|11418.8|11425.7|11419.7|11427.2|11421.2|11424.8|11418.8|0
1673912100000|2023-01-16 23:35:00|11425.9|11419.9|11426.6|11420.6|11426.6|11420.6|11424.8|11418.8|0
1673912400000|2023-01-16 23:40:00|11426.5|11420.5|11426.1|11420.1|11426.6|11420.6|11425.2|11419.2|0
1673912700000|2023-01-16 23:45:00|11425.9|11419.9|11421.8|11415.8|11426.6|11420.6|11421.8|11415.8|0
1673913000000|2023-01-16 23:50:00|11421.7|11415.7|11421.3|11415.3|11422.4|11416.4|11420.4|11414.4|0
1673913300000|2023-01-16 23:55:00|11421.7|11415.7|11421.9|11415.9|11423.2|11417.2|11421.4|11415.4|0
1673913600000|2023-01-17 00:00:00|11422.5|11416.5|11416.2|11410.2|11423.4|11417.4|11414.7|11408.7|0
1673913900000|2023-01-17 00:05:00|11416|11410|11421.4|11415.4|11421.4|11415.4|11414.5|11408.5|0
1673914200000|2023-01-17 00:10:00|11421.2|11415.2|11426.7|11420.7|11430.2|11424.2|11421|11415|0
1673914500000|2023-01-17 00:15:00|11426.9|11420.9|11423.8|11417.8|11431.2|11425.2|11423.7|11417.7|0
1673914800000|2023-01-17 00:20:00|11425.9|11419.9|11421.6|11415.6|11425.9|11419.9|11417.3|11411.3|0
1673915100000|2023-01-17 00:25:00|11423.7|11417.7|11421.5|11415.5|11423.8|11417.8|11421.5|11415.5|0
1673915400000|2023-01-17 00:30:00|11419.4|11413.4|11419.4|11413.4|11421.5|11415.5|11419.4|11413.4|0
1673915700000|2023-01-17 00:35:00|11421.5|11415.5|11421.6|11415.6|11421.6|11415.6|11419.4|11413.4|0
1673916000000|2023-01-17 00:40:00|11421.5|11415.5|11421.6|11415.6|11421.6|11415.6|11421.5|11415.5|0
1673916300000|2023-01-17 00:45:00|11421.5|11415.5|11421.5|11415.5|11421.6|11415.6|11419.4|11413.4|0
1673916600000|2023-01-17 00:50:00|11420.4|11414.4|11421.6|11415.6|11421.6|11415.6|11419.4|11413.4|0
1673916900000|2023-01-17 00:55:00|11421.5|11415.5|11419.4|11413.4|11421.6|11415.6|11419.4|11413.4|0
1673917200000|2023-01-17 01:00:00|11420.4|11414.4|11425.8|11419.8|11425.8|11419.8|11419.4|11413.4|0
1673917500000|2023-01-17 01:05:00|11423.7|11417.7|11421.5|11415.5|11425.8|11419.8|11421.5|11415.5|0
1673917800000|2023-01-17 01:10:00|11421.6|11415.6|11415|11409|11423.7|11417.7|11415|11409|0
1673918100000|2023-01-17 01:15:00|11417.1|11411.1|11419.3|11413.3|11421.5|11415.5|11417.1|11411.1|0
1673918400000|2023-01-17 01:20:00|11419.2|11413.2|11419.3|11413.3|11421.4|11415.4|11419.2|11413.2|0
1673919000000|2023-01-17 01:30:00|11419.2|11413.2|11419.2|11413.2|11421.4|11415.4|11417.1|11411.1|0
1673919300000|2023-01-17 01:35:00|11417.1|11411.1|11423.5|11417.5|11423.5|11417.5|11417.1|11411.1|0
1673919600000|2023-01-17 01:40:00|11425.6|11419.6|11423.5|11417.5|11425.7|11419.7|11421.3|11415.3|0
1673919900000|2023-01-17 01:45:00|11423.4|11417.4|11419.2|11413.2|11423.5|11417.5|11419.2|11413.2|0
1673920200000|2023-01-17 01:50:00|11417.1|11411.1|11414.9|11408.9|11419.2|11413.2|11412.7|11406.7|0
1673920500000|2023-01-17 01:55:00|11414.8|11408.8|11412.7|11406.7|11414.9|11408.9|11412.7|11406.7|0
1673920800000|2023-01-17 02:00:00|11412.8|11406.8|11421.4|11415.4|11421.4|11415.4|11412.7|11406.7|0
1673921100000|2023-01-17 02:05:00|11421.3|11415.3|11421.3|11415.3|11421.4|11415.4|11417|11411|0
1673921400000|2023-01-17 02:10:00|11420.3|11414.3|11417.1|11411.1|11421.4|11415.4|11417.1|11411.1|0
1673921700000|2023-01-17 02:15:00|11417|11411|11414.9|11408.9|11417|11411|11413.8|11407.8|0
1673922000000|2023-01-17 02:20:00|11414.8|11408.8|11414.8|11408.8|11414.9|11408.9|11412.7|11406.7|0
1673922300000|2023-01-17 02:25:00|11414.7|11408.7|11410.4|11404.4|11414.7|11408.7|11410.4|11404.4|0
1673922600000|2023-01-17 02:30:00|11408.3|11402.3|11408.3|11402.3|11410.5|11404.5|11408.3|11402.3|0
1673922900000|2023-01-17 02:35:00|11406.2|11400.2|11409.4|11403.4|11410.5|11404.5|11406.2|11400.2|0
1673923200000|2023-01-17 02:40:00|11410.5|11404.5|11404|11398|11410.5|11404.5|11404|11398|0
1673923500000|2023-01-17 02:45:00|11406.1|11400.1|11408.3|11402.3|11408.3|11402.3|11406.1|11400.1|0
1673924100000|2023-01-17 02:55:00|11408.2|11402.2|11410.5|11404.5|11410.5|11404.5|11408.2|11402.2|0
1673924400000|2023-01-17 03:00:00|11412.6|11406.6|11412.6|11406.6|11412.7|11406.7|11410.5|11404.5|0
1673924700000|2023-01-17 03:05:00|11412.7|11406.7|11410.5|11404.5|11412.7|11406.7|11410.5|11404.5|0
1673925000000|2023-01-17 03:10:00|11408.4|11402.4|11406.2|11400.2|11408.4|11402.4|11404|11398|0
1673925300000|2023-01-17 03:15:00|11406.1|11400.1|11407.3|11401.3|11408.3|11402.3|11404|11398|0
1673925600000|2023-01-17 03:20:00|11408.3|11402.3|11410.5|11404.5|11410.5|11404.5|11408.3|11402.3|0
1673925900000|2023-01-17 03:25:00|11408.4|11402.4|11410.5|11404.5|11410.5|11404.5|11408.4|11402.4|0
1673926200000|2023-01-17 03:30:00|11410.6|11404.6|11409.5|11403.5|11410.6|11404.6|11408.4|11402.4|0
1673926500000|2023-01-17 03:35:00|11408.4|11402.4|11408.4|11402.4|11408.4|11402.4|11407.3|11401.3|0
1673926800000|2023-01-17 03:40:00|11410.5|11404.5|11408.4|11402.4|11410.5|11404.5|11408.4|11402.4|0
1673927100000|2023-01-17 03:45:00|11410.5|11404.5|11408.4|11402.4|11410.6|11404.6|11408.4|11402.4|0
1673927400000|2023-01-17 03:50:00|11406.3|11400.3|11408.4|11402.4|11408.4|11402.4|11406.2|11400.2|0
1673927700000|2023-01-17 03:55:00|11408.3|11402.3|11408.4|11402.4|11408.4|11402.4|11406.2|11400.2|0
1673928000000|2023-01-17 04:00:00|11408.3|11402.3|11408.4|11402.4|11408.4|11402.4|11408.3|11402.3|0
1673928300000|2023-01-17 04:05:00|11409.5|11403.5|11406.2|11400.2|11410.5|11404.5|11406.2|11400.2|0
1673928600000|2023-01-17 04:10:00|11408.3|11402.3|11406.2|11400.2|11408.4|11402.4|11406.2|11400.2|0
1673928900000|2023-01-17 04:15:00|11405.1|11399.1|11408.4|11402.4|11408.4|11402.4|11404|11398|0
1673929200000|2023-01-17 04:20:00|11410.5|11404.5|11410.6|11404.6|11410.6|11404.6|11409.5|11403.5|0
1673929500000|2023-01-17 04:25:00|11410.5|11404.5|11410.5|11404.5|11410.6|11404.6|11408.4|11402.4|0
1673929800000|2023-01-17 04:30:00|11409.4|11403.4|11408.4|11402.4|11410.5|11404.5|11408.3|11402.3|0
1673930400000|2023-01-17 04:40:00|11408.3|11402.3|11408.3|11402.3|11408.3|11402.3|11408.3|11402.3|0
1673930700000|2023-01-17 04:45:00|11408.2|11402.2|11406.1|11400.1|11408.2|11402.2|11406.1|11400.1|0
1673931300000|2023-01-17 04:55:00|11406.2|11400.2|11406.1|11400.1|11408.3|11402.3|11406.1|11400.1|0
1673931600000|2023-01-17 05:00:00|11408.2|11402.2|11406.1|11400.1|11408.2|11402.2|11406.1|11400.1|0
1673931900000|2023-01-17 05:05:00|11405|11399|11406.1|11400.1|11406.2|11400.2|11404|11398|0
1673932200000|2023-01-17 05:10:00|11404|11398|11404|11398|11404.1|11398.1|11404|11398|0
1673932500000|2023-01-17 05:15:00|11402.9|11396.9|11401.8|11395.8|11402.9|11396.9|11401.8|11395.8|0
1673932800000|2023-01-17 05:20:00|11401.9|11395.9|11399.7|11393.7|11401.9|11395.9|11399.7|11393.7|0
1673933100000|2023-01-17 05:25:00|11399.6|11393.6|11397.5|11391.5|11399.7|11393.7|11397.5|11391.5|0
1673933400000|2023-01-17 05:30:00|11397.6|11391.6|11401.8|11395.8|11401.8|11395.8|11397.6|11391.6|0
1673933700000|2023-01-17 05:35:00|11401.7|11395.7|11399.6|11393.6|11401.8|11395.8|11399.6|11393.6|0
1673934000000|2023-01-17 05:40:00|11401.7|11395.7|11401.7|11395.7|11403.9|11397.9|11401.7|11395.7|0
1673934300000|2023-01-17 05:45:00|11401.8|11395.8|11399.6|11393.6|11401.8|11395.8|11399.6|11393.6|0
1673934600000|2023-01-17 05:50:00|11401.7|11395.7|11399.7|11393.7|11401.8|11395.8|11399.7|11393.7|0
1673934900000|2023-01-17 05:55:00|11400.7|11394.7|11401.7|11395.7|11401.7|11395.7|11399.5|11393.5|0
1673935200000|2023-01-17 06:00:00|11402.8|11396.8|11408.1|11402.1|11408.1|11402.1|11402.8|11396.8|0
1673935500000|2023-01-17 06:05:00|11410.2|11404.2|11410.2|11404.2|11410.2|11404.2|11410.2|11404.2|0
1673935800000|2023-01-17 06:10:00|11408.1|11402.1|11408.1|11402.1|11408.1|11402.1|11408.1|11402.1|0
1673936100000|2023-01-17 06:15:00|11409.1|11403.1|11410.2|11404.2|11410.2|11404.2|11409.1|11403.1|0
1673936400000|2023-01-17 06:20:00|11408.1|11402.1|11408.1|11402.1|11408.1|11402.1|11408|11402|0
1673936700000|2023-01-17 06:25:00|11410.2|11404.2|11408.1|11402.1|11410.2|11404.2|11408|11402|0
1673937000000|2023-01-17 06:30:00|11408|11402|11408|11402|11408.1|11402.1|11408|11402|0
1673937300000|2023-01-17 06:35:00|11405.9|11399.9|11405.9|11399.9|11405.9|11399.9|11405.9|11399.9|0
1673937600000|2023-01-17 06:40:00|11408|11402|11405.9|11399.9|11408|11402|11403.7|11397.7|0
1673937900000|2023-01-17 06:45:00|11404.8|11398.8|11401.5|11395.5|11404.8|11398.8|11401.5|11395.5|0
1673938200000|2023-01-17 06:50:00|11400.4|11394.4|11401.4|11395.4|11402.5|11396.5|11399.4|11393.4|0
1673938500000|2023-01-17 06:55:00|11401.5|11395.5|11404.5|11398.5|11404.5|11398.5|11401.4|11395.4|0
1673938800000|2023-01-17 07:00:00|11405|11402.5|11413.5|11411.5|11414.5|11412.5|11405|11402.5|48
1673939100000|2023-01-17 07:05:00|11414|11412|11417.5|11415.5|11418.5|11416.5|11414|11412|44
1673939400000|2023-01-17 07:10:00|11417|11415|11413.5|11411.5|11417.5|11415.5|11412.5|11410.5|23
1673939700000|2023-01-17 07:15:00|11414|11412|11417.5|11415.5|11419|11417|11413.5|11411.5|14
1673940000000|2023-01-17 07:20:00|11417|11415|11416.5|11414.5|11420.5|11418.5|11416|11414|24
1673940300000|2023-01-17 07:25:00|11417|11415|11420.5|11418.5|11421.5|11419.5|11414|11412|47
1673940600000|2023-01-17 07:30:00|11421|11419|11409.5|11407.5|11421|11419|11408.5|11406.5|40
1673940900000|2023-01-17 07:35:00|11410|11408|11407.5|11405.5|11411.5|11409.5|11407|11405|15
1673941200000|2023-01-17 07:40:00|11408|11406|11408|11406|11408.5|11406.5|11407|11405|3
1673941500000|2023-01-17 07:45:00|11408.5|11406.5|11410|11408|11412|11410|11408|11406|36
1673941800000|2023-01-17 07:50:00|11410.5|11408.5|11408.5|11406.5|11411|11409|11407.5|11405.5|6
1673942100000|2023-01-17 07:55:00|11409|11407|11410.5|11408.5|11414|11412|11408|11406|26
1673942400000|2023-01-17 08:00:00|11409.5|11407.5|11428|11426|11428.5|11426.5|11409.5|11407.5|534
1673942700000|2023-01-17 08:05:00|11430.5|11428.5|11427.5|11425.5|11436.5|11434.5|11425|11423|267
1673943000000|2023-01-17 08:10:00|11426.5|11424.5|11422|11420|11431|11429|11419|11417|216
1673943300000|2023-01-17 08:15:00|11423.5|11421.5|11407.5|11405.5|11424|11422|11404|11402|221
1673943600000|2023-01-17 08:20:00|11407|11405|11407.5|11405.5|11411|11409|11403|11401|167
1673943900000|2023-01-17 08:25:00|11408|11406|11404|11402|11410|11408|11404|11402|139
1673944200000|2023-01-17 08:30:00|11404.5|11402.5|11401.5|11399.5|11408|11406|11398|11396|273
1673944500000|2023-01-17 08:35:00|11402|11400|11400|11398|11406|11404|11395.5|11393.5|265
1673944800000|2023-01-17 08:40:00|11400.1|11398.1|11401.1|11399.1|11405.1|11403.1|11397.1|11395.1|139
1673945100000|2023-01-17 08:45:00|11402.1|11400.1|11401.1|11399.1|11405.1|11403.1|11400.6|11398.6|111
1673945400000|2023-01-17 08:50:00|11400.6|11398.6|11404.1|11402.1|11408.6|11406.6|11399.1|11397.1|142
1673945700000|2023-01-17 08:55:00|11403.6|11401.6|11402.1|11400.1|11406.1|11404.1|11398.1|11396.1|127
1673946000000|2023-01-17 09:00:00|11401.6|11399.6|11407.1|11405.1|11407.1|11405.1|11399.1|11397.1|107
1673946300000|2023-01-17 09:05:00|11406.6|11404.6|11411.1|11409.1|11411.1|11409.1|11402.1|11400.1|118
1673946600000|2023-01-17 09:10:00|11410.6|11408.6|11404.1|11402.1|11412.6|11410.6|11404.1|11402.1|125
1673946900000|2023-01-17 09:15:00|11403.6|11401.6|11395.1|11393.1|11405.1|11403.1|11395.1|11393.1|146
1673947200000|2023-01-17 09:20:00|11396.1|11394.1|11399.1|11397.1|11400.1|11398.1|11394.6|11392.6|207
1673947500000|2023-01-17 09:25:00|11398.1|11396.1|11406.1|11404.1|11407.1|11405.1|11397.1|11395.1|137
1673947800000|2023-01-17 09:30:00|11405.6|11403.6|11414.1|11412.1|11415.6|11413.6|11404.6|11402.6|145
1673948100000|2023-01-17 09:35:00|11413.6|11411.6|11409.1|11407.1|11417.1|11415.1|11408.1|11406.1|76
1673948400000|2023-01-17 09:40:00|11409.6|11407.6|11410.1|11408.1|11411.1|11409.1|11405.6|11403.6|94
1673948700000|2023-01-17 09:45:00|11410.6|11408.6|11409.1|11407.1|11414.1|11412.1|11405.1|11403.1|136
1673949000000|2023-01-17 09:50:00|11410.1|11408.1|11404.6|11402.6|11410.1|11408.1|11404.6|11402.6|98
1673949300000|2023-01-17 09:55:00|11405.1|11403.1|11407.1|11405.1|11410.1|11408.1|11403.1|11401.1|137
1673949600000|2023-01-17 10:00:00|11406.1|11404.1|11401.1|11399.1|11408.1|11406.1|11400.6|11398.6|174
1673949900000|2023-01-17 10:05:00|11400.6|11398.6|11406.6|11404.6|11408.1|11406.1|11400.1|11398.1|151
1673950200000|2023-01-17 10:10:00|11407.1|11405.1|11412.1|11410.1|11413.1|11411.1|11406.6|11404.6|103
1673950500000|2023-01-17 10:15:00|11411.6|11409.6|11414.1|11412.1|11417.1|11415.1|11411.6|11409.6|120
1673950800000|2023-01-17 10:20:00|11413.6|11411.6|11405.1|11403.1|11414.1|11412.1|11405.1|11403.1|158
1673951100000|2023-01-17 10:25:00|11406.1|11404.1|11400.1|11398.1|11406.1|11404.1|11398.1|11396.1|162
1673951400000|2023-01-17 10:30:00|11399.6|11397.6|11401.1|11399.1|11404.1|11402.1|11398.1|11396.1|148
1673951700000|2023-01-17 10:35:00|11400.6|11398.6|11401.1|11399.1|11404.1|11402.1|11400.1|11398.1|120
1673952000000|2023-01-17 10:40:00|11401.6|11399.6|11393.6|11391.6|11403.1|11401.1|11392.6|11390.6|141
1673952300000|2023-01-17 10:45:00|11394.1|11392.1|11393.1|11391.1|11395.1|11393.1|11390.1|11388.1|148
1673952600000|2023-01-17 10:50:00|11392.6|11390.6|11392.1|11390.1|11392.6|11390.6|11388.1|11386.1|97
1673952900000|2023-01-17 10:55:00|11392.6|11390.6|11390.1|11388.1|11396.6|11394.6|11388.6|11386.6|143
1673953200000|2023-01-17 11:00:00|11390.6|11388.6|11390.1|11388.1|11391.1|11389.1|11387.6|11385.6|71
1673953500000|2023-01-17 11:05:00|11390.6|11388.6|11389.1|11387.1|11393.1|11391.1|11388.6|11386.6|131
1673953800000|2023-01-17 11:10:00|11390.1|11388.1|11389.1|11387.1|11390.1|11388.1|11386.1|11384.1|779
1673954100000|2023-01-17 11:15:00|11388.6|11386.6|11395.6|11393.6|11396.1|11394.1|11388.1|11386.1|157
1673954400000|2023-01-17 11:20:00|11395.1|11393.1|11397.1|11395.1|11397.1|11395.1|11393.1|11391.1|93
1673954700000|2023-01-17 11:25:00|11398.1|11396.1|11395.6|11393.6|11399.1|11397.1|11395.1|11393.1|264
1673955000000|2023-01-17 11:30:00|11395.1|11393.1|11395.1|11393.1|11396.1|11394.1|11391.6|11389.6|69
1673955300000|2023-01-17 11:35:00|11394.6|11392.6|11399.6|11397.6|11400.6|11398.6|11394.1|11392.1|92
1673955600000|2023-01-17 11:40:00|11400.1|11398.1|11398.1|11396.1|11400.1|11398.1|11396.1|11394.1|69
1673955900000|2023-01-17 11:45:00|11398.6|11396.6|11398.1|11396.1|11400.6|11398.6|11396.1|11394.1|73
1673956200000|2023-01-17 11:50:00|11398.6|11396.6|11402.1|11400.1|11402.1|11400.1|11398.1|11396.1|60
1673956500000|2023-01-17 11:55:00|11402.6|11400.6|11403.6|11401.6|11405.6|11403.6|11401.6|11399.6|79
1673956800000|2023-01-17 12:00:00|11403.1|11401.1|11400.1|11398.1|11405.1|11403.1|11398.1|11396.1|114
1673957100000|2023-01-17 12:05:00|11400.6|11398.6|11402.1|11400.1|11403.1|11401.1|11399.1|11397.1|100
1673957400000|2023-01-17 12:10:00|11401.1|11399.1|11404.1|11402.1|11406.1|11404.1|11401.1|11399.1|92
1673957700000|2023-01-17 12:15:00|11404.6|11402.6|11407.1|11405.1|11408.1|11406.1|11404.1|11402.1|96
1673958000000|2023-01-17 12:20:00|11406.6|11404.6|11405.1|11403.1|11407.1|11405.1|11404.1|11402.1|69
1673958300000|2023-01-17 12:25:00|11405.6|11403.6|11401.1|11399.1|11407.1|11405.1|11400.1|11398.1|107
1673958600000|2023-01-17 12:30:00|11400.6|11398.6|11398.6|11396.6|11403.1|11401.1|11395.1|11393.1|127
1673958900000|2023-01-17 12:35:00|11399.1|11397.1|11400.1|11398.1|11404.1|11402.1|11398.1|11396.1|137
1673959200000|2023-01-17 12:40:00|11399.8|11397.8|11399.8|11397.8|11400.8|11398.8|11396.8|11394.8|69
1673959500000|2023-01-17 12:45:00|11399.3|11397.3|11393.8|11391.8|11399.3|11397.3|11393.8|11391.8|80
1673959800000|2023-01-17 12:50:00|11394.3|11392.3|11393.8|11391.8|11394.3|11392.3|11388.8|11386.8|83
1673960100000|2023-01-17 12:55:00|11393.3|11391.3|11390.8|11388.8|11395.8|11393.8|11389.8|11387.8|151
1673960400000|2023-01-17 13:00:00|11391.3|11389.3|11390.8|11388.8|11391.8|11389.8|11388.8|11386.8|132
1673960700000|2023-01-17 13:05:00|11390.3|11388.3|11387.8|11385.8|11390.8|11388.8|11387.8|11385.8|195
1673961000000|2023-01-17 13:10:00|11388.3|11386.3|11388.8|11386.8|11388.8|11386.8|11385.8|11383.8|89
1673961300000|2023-01-17 13:15:00|11388.3|11386.3|11386.8|11384.8|11392.8|11390.8|11385.8|11383.8|152
1673961600000|2023-01-17 13:20:00|11386.3|11384.3|11386.3|11384.3|11390.8|11388.8|11385.8|11383.8|198
1673961900000|2023-01-17 13:25:00|11386.8|11384.8|11383.3|11381.3|11388.8|11386.8|11382.8|11380.8|84
1673962200000|2023-01-17 13:30:00|11383.8|11381.8|11389.3|11387.3|11389.8|11387.8|11382.8|11380.8|262
1673962500000|2023-01-17 13:35:00|11389.8|11387.8|11383.8|11381.8|11391.8|11389.8|11383.8|11381.8|83
1673962800000|2023-01-17 13:40:00|11384.3|11382.3|11381.8|11379.8|11385.8|11383.8|11378.8|11376.8|80
1673963100000|2023-01-17 13:45:00|11382.3|11380.3|11381.8|11379.8|11387.8|11385.8|11381.8|11379.8|74
1673963400000|2023-01-17 13:50:00|11382.3|11380.3|11380.8|11378.8|11383.8|11381.8|11376.8|11374.8|121
1673963700000|2023-01-17 13:55:00|11381.3|11379.3|11385.8|11383.8|11385.8|11383.8|11380.8|11378.8|152
1673964000000|2023-01-17 14:00:00|11386.3|11384.3|11390.3|11388.3|11391.8|11389.8|11385.8|11383.8|276
1673964300000|2023-01-17 14:05:00|11390.8|11388.8|11388.8|11386.8|11392.8|11390.8|11386.8|11384.8|190
1673964600000|2023-01-17 14:10:00|11387.8|11385.8|11391.8|11389.8|11393.8|11391.8|11387.8|11385.8|166
1673964900000|2023-01-17 14:15:00|11392.3|11390.3|11390.8|11388.8|11392.8|11390.8|11386.8|11384.8|157
1673965200000|2023-01-17 14:20:00|11391.3|11389.3|11393.8|11391.8|11395.8|11393.8|11388.8|11386.8|76
1673965500000|2023-01-17 14:25:00|11394.3|11392.3|11400.3|11398.3|11403.8|11401.8|11392.8|11390.8|311
1673965800000|2023-01-17 14:30:00|11400.8|11398.8|11387.8|11385.8|11402.8|11400.8|11385.8|11383.8|734
1673966100000|2023-01-17 14:35:00|11388.8|11386.8|11386.8|11384.8|11390.8|11388.8|11379.8|11377.8|372
1673966400000|2023-01-17 14:40:00|11387.3|11385.3|11388.3|11386.3|11389.8|11387.8|11381.8|11379.8|263
1673966700000|2023-01-17 14:45:00|11388.8|11386.8|11405.3|11403.3|11406.8|11404.8|11388.8|11386.8|343
1673967000000|2023-01-17 14:50:00|11404.8|11402.8|11397.3|11395.3|11405.8|11403.8|11392.8|11390.8|244
1673967300000|2023-01-17 14:55:00|11397.8|11395.8|11400.8|11398.8|11400.8|11398.8|11394.3|11392.3|178
1673967600000|2023-01-17 15:00:00|11401.3|11399.3|11455.3|11453.3|11456.3|11454.3|11398.8|11396.8|1528
1673967900000|2023-01-17 15:05:00|11455.8|11453.8|11440.3|11438.3|11456.8|11454.8|11430.8|11428.8|570
1673968200000|2023-01-17 15:10:00|11439.5|11437.5|11423|11421|11445.5|11443.5|11423|11421|415
1673968500000|2023-01-17 15:15:00|11423.5|11421.5|11433|11431|11433|11431|11422|11420|411
1673968800000|2023-01-17 15:20:00|11433.5|11431.5|11428|11426|11438|11436|11427|11425|224
1673969100000|2023-01-17 15:25:00|11427.5|11425.5|11417.5|11415.5|11430|11428|11412.5|11410.5|214
1673969400000|2023-01-17 15:30:00|11418|11416|11407|11405|11420|11418|11401|11399|368
1673969700000|2023-01-17 15:35:00|11407.5|11405.5|11409|11407|11410|11408|11404|11402|179
1673970000000|2023-01-17 15:40:00|11408|11406|11404|11402|11409|11407|11395|11393|537
1673970300000|2023-01-17 15:45:00|11403|11401|11410|11408|11412|11410|11403|11401|164
1673970600000|2023-01-17 15:50:00|11410.5|11408.5|11409|11407|11413|11411|11406.5|11404.5|164
1673970900000|2023-01-17 15:55:00|11408|11406|11403.5|11401.5|11408|11406|11399|11397|216
1673971200000|2023-01-17 16:00:00|11402.5|11400.5|11407|11405|11407|11405|11401|11399|238
1673971500000|2023-01-17 16:05:00|11406.5|11404.5|11406|11404|11409|11407|11403|11401|310
1673971800000|2023-01-17 16:10:00|11405.5|11403.5|11401.5|11399.5|11405.5|11403.5|11394.5|11392.5|300
1673972100000|2023-01-17 16:15:00|11402|11400|11396|11394|11403|11401|11395|11393|388
1673972400000|2023-01-17 16:20:00|11397.5|11395.5|11385.5|11383.5|11399.5|11397.5|11383|11381|722
1673972700000|2023-01-17 16:25:00|11385|11383|11404|11402|11406|11404|11385|11383|1753
1673973000000|2023-01-17 16:30:00|11403|11401|11417|11415|11418|11416|11400|11398|970
1673973300000|2023-01-17 16:35:00|11416|11414|11411.5|11409.5|11420|11418|11409|11407|290
1673973600000|2023-01-17 16:40:00|11412|11410|11413|11411|11418.5|11416.5|11410.5|11408.5|129
1673973900000|2023-01-17 16:45:00|11412.5|11410.5|11416|11414|11418.5|11416.5|11412.5|11410.5|67
1673974200000|2023-01-17 16:50:00|11416.5|11414.5|11412.5|11410.5|11417|11415|11411|11409|52
1673974500000|2023-01-17 16:55:00|11413|11411|11419.5|11417.5|11419.5|11417.5|11411|11409|425
1673974800000|2023-01-17 17:00:00|11419|11417|11417|11415|11421.5|11419.5|11417|11415|147
1673975100000|2023-01-17 17:05:00|11416.5|11414.5|11413.5|11411.5|11417.5|11415.5|11413|11411|27
1673975400000|2023-01-17 17:10:00|11413|11411|11412.5|11410.5|11415.5|11413.5|11412|11410|20
1673975700000|2023-01-17 17:15:00|11412|11410|11411|11409|11415|11413|11410.5|11408.5|45
1673976000000|2023-01-17 17:20:00|11411.5|11409.5|11407.5|11405.5|11414|11412|11404|11402|80
1673976300000|2023-01-17 17:25:00|11407|11405|11406|11404|11408|11406|11403.5|11401.5|22
1673976600000|2023-01-17 17:30:00|11406.5|11404.5|11413|11411|11414.5|11412.5|11406|11404|13
1673976900000|2023-01-17 17:35:00|11412.5|11410.5|11414.5|11412.5|11417.5|11415.5|11412|11410|18
1673977200000|2023-01-17 17:40:00|11414|11412|11412|11410|11415|11413|11410.5|11408.5|20
1673977500000|2023-01-17 17:45:00|11410.5|11408.5|11414|11412|11416.5|11414.5|11410|11408|47
1673977800000|2023-01-17 17:50:00|11413.5|11411.5|11420.5|11418.5|11420.5|11418.5|11412.5|11410.5|24
1673978100000|2023-01-17 17:55:00|11420|11418|11417|11415|11421|11419|11415|11413|24
1673978400000|2023-01-17 18:00:00|11416.5|11414.5|11419.5|11417.5|11420.5|11418.5|11415|11413|8
1673978700000|2023-01-17 18:05:00|11419|11417|11418|11416|11421.5|11419.5|11418|11416|16
1673979000000|2023-01-17 18:10:00|11417.5|11415.5|11415|11413|11417.5|11415.5|11413|11411|30
1673979300000|2023-01-17 18:15:00|11416|11414|11415.5|11413.5|11416|11414|11413|11411|16
1673979600000|2023-01-17 18:20:00|11415|11413|11415.5|11413.5|11416|11414|11415|11413|2
1673979900000|2023-01-17 18:25:00|11416|11414|11418|11416|11418.5|11416.5|11416|11414|4
1673980200000|2023-01-17 18:30:00|11418.5|11416.5|11417.5|11415.5|11419|11417|11417|11415|7
1673980500000|2023-01-17 18:35:00|11418|11416|11419.5|11417.5|11420|11418|11416|11414|15
1673980800000|2023-01-17 18:40:00|11420|11418|11418|11416|11420|11418|11416|11414|12
1673981100000|2023-01-17 18:45:00|11416.5|11414.5|11415.5|11413.5|11417.5|11415.5|11414|11412|18
1673981400000|2023-01-17 18:50:00|11416|11414|11417|11415|11418|11416|11416|11414|18
1673981700000|2023-01-17 18:55:00|11416.5|11414.5|11417|11415|11418.5|11416.5|11416|11414|12
1673982000000|2023-01-17 19:00:00|11416.5|11414.5|11417.5|11415.5|11417.5|11415.5|11414|11412|16
1673982300000|2023-01-17 19:05:00|11417|11415|11416|11414|11417.5|11415.5|11414|11412|16
1673982600000|2023-01-17 19:10:00|11415.5|11413.5|11411|11409|11417.5|11415.5|11409|11407|28
1673982900000|2023-01-17 19:15:00|11411.5|11409.5|11408.5|11406.5|11412.5|11410.5|11404.5|11402.5|31
1673983200000|2023-01-17 19:20:00|11408|11406|11407.5|11405.5|11409|11407|11406|11404|20
1673983500000|2023-01-17 19:25:00|11408|11406|11406|11404|11410|11408|11405.5|11403.5|19
1673983800000|2023-01-17 19:30:00|11407|11405|11411|11409|11412|11410|11407|11405|10
1673984100000|2023-01-17 19:35:00|11411.5|11409.5|11413.5|11411.5|11416.5|11414.5|11411.5|11409.5|8
1673984400000|2023-01-17 19:40:00|11414|11412|11413|11411|11415|11413|11409.5|11407.5|20
1673984700000|2023-01-17 19:45:00|11413.5|11411.5|11410.5|11408.5|11414.5|11412.5|11409.5|11407.5|7
1673985000000|2023-01-17 19:50:00|11411|11409|11410.5|11408.5|11412.5|11410.5|11410|11408|10
1673985300000|2023-01-17 19:55:00|11410|11408|11405.5|11403.5|11410|11408|11405|11403|8
1673985600000|2023-01-17 20:00:00|11406|11404|11408.5|11406.5|11411|11409|11406|11404|10
1673985900000|2023-01-17 20:05:00|11408|11406|11409|11407|11412.5|11410.5|11407|11405|12
1673986200000|2023-01-17 20:10:00|11408.5|11406.5|11408.5|11406.5|11409.5|11407.5|11405|11403|11
1673986500000|2023-01-17 20:15:00|11409.5|11407.5|11408.5|11406.5|11410.5|11408.5|11405.5|11403.5|12
1673986800000|2023-01-17 20:20:00|11406.5|11404.5|11406.5|11404.5|11408|11406|11405|11403|29
1673987100000|2023-01-17 20:25:00|11406|11404|11407|11405|11409.5|11407.5|11406|11404|22
1673987400000|2023-01-17 20:30:00|11406.5|11404.5|11409.5|11407.5|11410.5|11408.5|11406|11404|26
1673987700000|2023-01-17 20:35:00|11409|11407|11405|11403|11409.5|11407.5|11405|11403|7
1673988000000|2023-01-17 20:40:00|11405.5|11403.5|11405.5|11403.5|11408|11406|11404.5|11402.5|11
1673988300000|2023-01-17 20:45:00|11405|11403|11398|11396|11405|11403|11397.5|11395.5|49
1673988600000|2023-01-17 20:50:00|11398.5|11396.5|11394|11392|11398.5|11396.5|11393|11391|77
1673988900000|2023-01-17 20:55:00|11396.5|11394.5|11406.6|11400.6|11407.6|11403|11393.5|11391.5|66
1673989200000|2023-01-17 21:00:00|11407.4|11401.4|11409.4|11403.4|11412.6|11406.6|11407|11401|0
1673989500000|2023-01-17 21:05:00|11408.9|11402.9|11406.3|11400.3|11408.9|11402.9|11405.9|11399.9|0
1673989800000|2023-01-17 21:10:00|11406.4|11400.4|11405|11399|11407|11401|11404.6|11398.6|0
1673990100000|2023-01-17 21:15:00|11405.1|11399.1|11405.9|11399.9|11407|11401|11405.1|11399.1|0
1673990400000|2023-01-17 21:20:00|11405.5|11399.5|11405|11399|11406.1|11400.1|11405|11399|0
1673990700000|2023-01-17 21:25:00|11405.1|11399.1|11405|11399|11405.5|11399.5|11405|11399|0
1673991000000|2023-01-17 21:30:00|11405.1|11399.1|11406.3|11400.3|11407|11401|11405.1|11399.1|0
1673991300000|2023-01-17 21:35:00|11405.9|11399.9|11405.9|11399.9|11407|11401|11405.5|11399.5|0
1673991600000|2023-01-17 21:40:00|11405.7|11399.7|11407|11401|11407|11401|11405.5|11399.5|0
1673991900000|2023-01-17 21:45:00|11406.3|11400.3|11405.9|11399.9|11407|11401|11405.5|11399.5|0
1673992200000|2023-01-17 21:50:00|11405.5|11399.5|11405.5|11399.5|11405.5|11399.5|11405.5|11399.5|0
1673992500000|2023-01-17 21:55:00|11405.9|11399.9|11405.3|11399.3|11405.9|11399.9|11405.3|11399.3|0
1673992800000|2023-01-17 22:00:00|11405.2|11399.2|11405.7|11399.7|11405.9|11399.9|11404.8|11398.8|0
1673993100000|2023-01-17 22:05:00|11405.9|11399.9|11405.5|11399.5|11406.1|11400.1|11404.4|11398.4|0
1673993400000|2023-01-17 22:10:00|11405.3|11399.3|11405.7|11399.7|11405.9|11399.9|11405.3|11399.3|0
1673993700000|2023-01-17 22:15:00|11405|11399|11405|11399|11405.3|11399.3|11405|11399|0
1673994300000|2023-01-17 22:25:00|11404.8|11398.8|11404.2|11398.2|11405|11399|11404.2|11398.2|0
1673994600000|2023-01-17 22:30:00|11404|11398|11403.7|11397.7|11404|11398|11403.7|11397.7|0
1673994900000|2023-01-17 22:35:00|11404|11398|11403.7|11397.7|11404|11398|11403.7|11397.7|0
1673995200000|2023-01-17 22:40:00|11404|11398|11404|11398|11404|11398|11403.3|11397.3|0
1673995500000|2023-01-17 22:45:00|11403.7|11397.7|11404|11398|11404.2|11398.2|11403.7|11397.7|0
1673995800000|2023-01-17 22:50:00|11404.2|11398.2|11404|11398|11404.2|11398.2|11404|11398|0
1673996100000|2023-01-17 22:55:00|11404.2|11398.2|11403.7|11397.7|11404.2|11398.2|11403.7|11397.7|0
1673996400000|2023-01-17 23:00:00|11401.4|11395.4|11394.4|11388.4|11402.4|11396.4|11392|11386|0
1673996700000|2023-01-17 23:05:00|11394|11388|11396.8|11390.8|11398.3|11392.3|11393.6|11387.6|0
1673997000000|2023-01-17 23:10:00|11397.2|11391.2|11396.8|11390.8|11398.3|11392.3|11395.9|11389.9|0
1673997300000|2023-01-17 23:15:00|11396.6|11390.6|11398.3|11392.3|11399.6|11393.6|11396.4|11390.4|0
1673997600000|2023-01-17 23:20:00|11397.9|11391.9|11396.4|11390.4|11397.9|11391.9|11394.9|11388.9|0
1673997900000|2023-01-17 23:25:00|11396.2|11390.2|11393.8|11387.8|11396.8|11390.8|11393.6|11387.6|0
1673998200000|2023-01-17 23:30:00|11394|11388|11389.7|11383.7|11394|11388|11388.1|11382.1|0
1673998500000|2023-01-17 23:35:00|11389.4|11383.4|11387.3|11381.3|11391.6|11385.6|11387.3|11381.3|0
1673998800000|2023-01-17 23:40:00|11386.8|11380.8|11385.8|11379.8|11386.8|11380.8|11382.5|11376.5|0
1673999100000|2023-01-17 23:45:00|11385.7|11379.7|11387.3|11381.3|11387.3|11381.3|11384.2|11378.2|0
1673999400000|2023-01-17 23:50:00|11386.8|11380.8|11386.8|11380.8|11388.1|11382.1|11386.2|11380.2|0
1673999700000|2023-01-17 23:55:00|11386.2|11380.2|11389.2|11383.2|11389.7|11383.7|11385.3|11379.3|0
1674000000000|2023-01-18 00:00:00|11388.6|11382.6|11386.8|11380.8|11390.5|11384.5|11386.8|11380.8|0
1674000300000|2023-01-18 00:05:00|11387.1|11381.1|11384.2|11378.2|11387.3|11381.3|11384.2|11378.2|0
1674000600000|2023-01-18 00:10:00|11384.3|11378.3|11383.1|11377.1|11386.3|11380.3|11383.1|11377.1|0
1674000900000|2023-01-18 00:15:00|11383.5|11377.5|11388.1|11382.1|11390.2|11384.2|11383.1|11377.1|0
1674001200000|2023-01-18 00:20:00|11388|11382|11388.1|11382.1|11390.2|11384.2|11386|11380|0
1674001500000|2023-01-18 00:25:00|11390.2|11384.2|11386|11380|11390.2|11384.2|11386|11380|0
1674001800000|2023-01-18 00:30:00|11385.9|11379.9|11390.2|11384.2|11390.2|11384.2|11383.8|11377.8|0
1674002100000|2023-01-18 00:35:00|11388.1|11382.1|11388.1|11382.1|11390.3|11384.3|11388.1|11382.1|0
1674002400000|2023-01-18 00:40:00|11386|11380|11386|11380|11388.1|11382.1|11386|11380|0
1674002700000|2023-01-18 00:45:00|11383.9|11377.9|11386|11380|11386|11380|11383.8|11377.8|0
1674003000000|2023-01-18 00:50:00|11386.1|11380.1|11388.1|11382.1|11389.2|11383.2|11386|11380|0
1674003300000|2023-01-18 00:55:00|11388.2|11382.2|11388.1|11382.1|11390.3|11384.3|11388.1|11382.1|0
1674003600000|2023-01-18 01:00:00|11390.2|11384.2|11394.6|11388.6|11394.6|11388.6|11390.2|11384.2|0
1674003900000|2023-01-18 01:05:00|11396.7|11390.7|11394.6|11388.6|11396.7|11390.7|11392.4|11386.4|0
1674004200000|2023-01-18 01:10:00|11392.5|11386.5|11394.6|11388.6|11394.6|11388.6|11392.4|11386.4|0
1674004500000|2023-01-18 01:15:00|11394.5|11388.5|11396.7|11390.7|11396.7|11390.7|11392.4|11386.4|0
1674004800000|2023-01-18 01:20:00|11395.7|11389.7|11392.4|11386.4|11396.7|11390.7|11392.4|11386.4|0
1674005100000|2023-01-18 01:25:00|11393.5|11387.5|11390.3|11384.3|11394.5|11388.5|11390.3|11384.3|0
1674005400000|2023-01-18 01:30:00|11392.4|11386.4|11392.4|11386.4|11392.4|11386.4|11390.3|11384.3|0
1674005700000|2023-01-18 01:35:00|11394.5|11388.5|11390.2|11384.2|11394.5|11388.5|11390.2|11384.2|0
1674006000000|2023-01-18 01:40:00|11392.3|11386.3|11390.3|11384.3|11392.4|11386.4|11388.1|11382.1|0
1674006300000|2023-01-18 01:45:00|11390.2|11384.2|11390.2|11384.2|11390.3|11384.3|11388.1|11382.1|0
1674006600000|2023-01-18 01:50:00|11392.3|11386.3|11392.3|11386.3|11392.3|11386.3|11392.3|11386.3|0
1674006900000|2023-01-18 01:55:00|11392.4|11386.4|11394.6|11388.6|11394.6|11388.6|11392.4|11386.4|0
1674007200000|2023-01-18 02:00:00|11394.5|11388.5|11398.8|11392.8|11398.9|11392.9|11394.5|11388.5|0
1674007500000|2023-01-18 02:05:00|11396.7|11390.7|11398.7|11392.7|11400.8|11394.8|11396.6|11390.6|0
1674007800000|2023-01-18 02:10:00|11400.8|11394.8|11398.7|11392.7|11400.8|11394.8|11398.7|11392.7|0
1674008100000|2023-01-18 02:15:00|11400.8|11394.8|11400.8|11394.8|11400.9|11394.9|11398.7|11392.7|0
1674008400000|2023-01-18 02:20:00|11398.7|11392.7|11400.8|11394.8|11400.8|11394.8|11398.7|11392.7|0
1674008700000|2023-01-18 02:25:00|11398.7|11392.7|11398.6|11392.6|11398.7|11392.7|11398.6|11392.6|0
1674009000000|2023-01-18 02:30:00|11396.5|11390.5|11394.4|11388.4|11396.5|11390.5|11394.4|11388.4|0
1674009300000|2023-01-18 02:35:00|11392.3|11386.3|11390.1|11384.1|11392.3|11386.3|11390.1|11384.1|0
1674009600000|2023-01-18 02:40:00|11390.2|11384.2|11435.5|11429.5|11448.4|11442.4|11390.2|11384.2|0
1674009900000|2023-01-18 02:45:00|11435.6|11429.6|11419.3|11413.3|11439.8|11433.8|11418.2|11412.2|0
1674010200000|2023-01-18 02:50:00|11420.3|11414.3|11420.2|11414.2|11422.5|11416.5|11418.1|11412.1|0
1674010500000|2023-01-18 02:55:00|11420.3|11414.3|11425.7|11419.7|11426.7|11420.7|11420.2|11414.2|0
1674010800000|2023-01-18 03:00:00|11424.7|11418.7|11422.4|11416.4|11424.7|11418.7|11420.3|11414.3|0
1674011100000|2023-01-18 03:05:00|11421.3|11415.3|11428.9|11422.9|11429|11423|11420.3|11414.3|0
1674011400000|2023-01-18 03:10:00|11429|11423|11426.9|11420.9|11429|11423|11424.7|11418.7|0
1674011700000|2023-01-18 03:15:00|11426.8|11420.8|11427.9|11421.9|11428.9|11422.9|11426.8|11420.8|0
1674012000000|2023-01-18 03:20:00|11428.9|11422.9|11426.7|11420.7|11431.1|11425.1|11426.7|11420.7|0
1674012300000|2023-01-18 03:25:00|11424.6|11418.6|11424.6|11418.6|11426.8|11420.8|11424.6|11418.6|0
1674012600000|2023-01-18 03:30:00|11423.5|11417.5|11418.1|11412.1|11424.6|11418.6|11418|11412|0
1674012900000|2023-01-18 03:35:00|11419.1|11413.1|11411.6|11405.6|11420.2|11414.2|11411.6|11405.6|0
1674013200000|2023-01-18 03:40:00|11410.5|11404.5|11411.6|11405.6|11411.6|11405.6|11407.3|11401.3|0
1674013500000|2023-01-18 03:45:00|11411.5|11405.5|11409.5|11403.5|11411.6|11405.6|11408.4|11402.4|0
1674013800000|2023-01-18 03:50:00|11411.6|11405.6|11409.4|11403.4|11411.6|11405.6|11407.3|11401.3|0
1674014100000|2023-01-18 03:55:00|11409.5|11403.5|11411.6|11405.6|11411.6|11405.6|11409.4|11403.4|0
1674014400000|2023-01-18 04:00:00|11415.8|11409.8|11422.2|11416.2|11422.2|11416.2|11413.7|11407.7|0
1674014700000|2023-01-18 04:05:00|11421.1|11415.1|11413.7|11407.7|11422.2|11416.2|11413.5|11407.5|0
1674015000000|2023-01-18 04:10:00|11413.6|11407.6|11415.9|11409.9|11415.9|11409.9|11413.6|11407.6|0
1674015300000|2023-01-18 04:15:00|11414.9|11408.9|11415.9|11409.9|11416|11410|11411.6|11405.6|0
1674015600000|2023-01-18 04:20:00|11418|11412|11418|11412|11418|11412|11418|11412|0
1674015900000|2023-01-18 04:25:00|11417.9|11411.9|11420.2|11414.2|11420.2|11414.2|11415.9|11409.9|0
1674016200000|2023-01-18 04:30:00|11420.1|11414.1|11420.2|11414.2|11420.2|11414.2|11418|11412|0
1674016500000|2023-01-18 04:35:00|11418.1|11412.1|11418.1|11412.1|11420.2|11414.2|11418.1|11412.1|0
1674016800000|2023-01-18 04:40:00|11416|11410|11418.1|11412.1|11418.1|11412.1|11416|11410|0
1674017400000|2023-01-18 04:50:00|11420.2|11414.2|11420.3|11414.3|11422.4|11416.4|11418.1|11412.1|0
1674017700000|2023-01-18 04:55:00|11420.2|11414.2|11422.4|11416.4|11422.4|11416.4|11420.2|11414.2|0
1674018000000|2023-01-18 05:00:00|11424.5|11418.5|11424.5|11418.5|11426.6|11420.6|11422.3|11416.3|0
1674018300000|2023-01-18 05:05:00|11424.4|11418.4|11420.2|11414.2|11424.5|11418.5|11420.2|11414.2|0
1674018600000|2023-01-18 05:10:00|11418.1|11412.1|11418|11412|11420.2|11414.2|11418|11412|0
1674018900000|2023-01-18 05:15:00|11418.1|11412.1|11420.2|11414.2|11420.2|11414.2|11418|11412|0
1674019200000|2023-01-18 05:20:00|11419.9|11413.9|11419.9|11413.9|11419.9|11413.9|11419.9|11413.9|0
1674019500000|2023-01-18 05:25:00|11417.8|11411.8|11417.8|11411.8|11417.8|11411.8|11417.8|11411.8|0
1674019800000|2023-01-18 05:30:00|11415.7|11409.7|11415.7|11409.7|11415.7|11409.7|11415.7|11409.7|0
1674020100000|2023-01-18 05:35:00|11415.6|11409.6|11415.6|11409.6|11415.7|11409.7|11415.6|11409.6|0
1674020400000|2023-01-18 05:40:00|11415.7|11409.7|11417.8|11411.8|11417.8|11411.8|11415.6|11409.6|0
1674020700000|2023-01-18 05:45:00|11415.7|11409.7|11417.9|11411.9|11420|11414|11415.7|11409.7|0
1674021000000|2023-01-18 05:50:00|11417.8|11411.8|11420|11414|11420|11414|11417.8|11411.8|0
1674021300000|2023-01-18 05:55:00|11419.9|11413.9|11419.9|11413.9|11420|11414|11417.8|11411.8|0
1674021600000|2023-01-18 06:00:00|11417.9|11411.9|11417.8|11411.8|11422.1|11416.1|11417.8|11411.8|0
1674021900000|2023-01-18 06:05:00|11419.9|11413.9|11420|11414|11420|11414|11417.8|11411.8|0
1674022200000|2023-01-18 06:10:00|11417.9|11411.9|11420|11414|11420|11414|11417.9|11411.9|0
1674022500000|2023-01-18 06:15:00|11419.9|11413.9|11419.9|11413.9|11420|11414|11419.9|11413.9|0
1674022800000|2023-01-18 06:20:00|11417.8|11411.8|11422.1|11416.1|11422.1|11416.1|11417.8|11411.8|0
1674023100000|2023-01-18 06:25:00|11420|11414|11422.1|11416.1|11422.1|11416.1|11420|11414|0
1674023400000|2023-01-18 06:30:00|11421|11415|11422.1|11416.1|11422.1|11416.1|11421|11415|0
1674023700000|2023-01-18 06:35:00|11422.2|11416.2|11424.3|11418.3|11426.5|11420.5|11420|11414|0
1674024000000|2023-01-18 06:40:00|11426.4|11420.4|11420.1|11414.1|11426.5|11420.5|11420.1|11414.1|0
1674024300000|2023-01-18 06:45:00|11420|11414|11415.8|11409.8|11420.1|11414.1|11415.8|11409.8|0
1674024600000|2023-01-18 06:50:00|11413.7|11407.7|11411.6|11405.6|11413.7|11407.7|11409.5|11403.5|0
1674024900000|2023-01-18 06:55:00|11412.7|11406.7|11413.9|11407.9|11413.9|11407.9|11411.7|11405.7|0
1674025200000|2023-01-18 07:00:00|11410|11408|11415.5|11413.5|11418|11416|11410|11408|7
1674025500000|2023-01-18 07:05:00|11416.5|11414.5|11410.5|11408.5|11417|11415|11408.5|11406.5|56
1674025800000|2023-01-18 07:10:00|11411|11409|11414.5|11412.5|11414.5|11412.5|11408.5|11406.5|18
1674026100000|2023-01-18 07:15:00|11415|11413|11404.5|11402.5|11415.5|11413.5|11403|11401|27
1674026400000|2023-01-18 07:20:00|11404|11402|11405.5|11403.5|11408|11406|11404|11402|20
1674026700000|2023-01-18 07:25:00|11405|11403|11407.5|11405.5|11409|11407|11403.5|11401.5|16
1674027000000|2023-01-18 07:30:00|11406.5|11404.5|11409.5|11407.5|11409.5|11407.5|11401|11399|70
1674027300000|2023-01-18 07:35:00|11409|11407|11407.5|11405.5|11410|11408|11407|11405|6
1674027600000|2023-01-18 07:40:00|11407|11405|11398.5|11396.5|11412.5|11410.5|11398.5|11396.5|55
1674027900000|2023-01-18 07:45:00|11399|11397|11399|11397|11400.5|11398.5|11391|11389|36
1674028200000|2023-01-18 07:50:00|11398.5|11396.5|11402.5|11400.5|11405.5|11403.5|11398.5|11396.5|15
1674028500000|2023-01-18 07:55:00|11403|11401|11394.5|11392.5|11406.5|11404.5|11394|11392|164
1674028800000|2023-01-18 08:00:00|11395.5|11393.5|11391.5|11389.5|11399.5|11397.5|11379.5|11377.5|799
1674029100000|2023-01-18 08:05:00|11390.5|11388.5|11403|11401|11403|11401|11379.5|11377.5|242
1674029400000|2023-01-18 08:10:00|11402.5|11400.5|11415.5|11413.5|11416.5|11414.5|11401|11399|250
1674029700000|2023-01-18 08:15:00|11416|11414|11398|11396|11416|11414|11398|11396|207
1674030000000|2023-01-18 08:20:00|11397.5|11395.5|11395|11393|11399|11397|11391|11389|175
1674030300000|2023-01-18 08:25:00|11394.5|11392.5|11390.5|11388.5|11398|11396|11385|11383|189
1674030600000|2023-01-18 08:30:00|11391|11389|11395|11393|11398|11396|11387|11385|279
1674030900000|2023-01-18 08:35:00|11395.5|11393.5|11385|11383|11395.5|11393.5|11385|11383|187
1674031200000|2023-01-18 08:40:00|11385.9|11383.9|11390.9|11388.9|11390.9|11388.9|11383.9|11381.9|211
1674031500000|2023-01-18 08:45:00|11390.4|11388.4|11389.9|11387.9|11392.9|11390.9|11384.9|11382.9|186
1674031800000|2023-01-18 08:50:00|11389.4|11387.4|11385.4|11383.4|11396.9|11394.9|11384.4|11382.4|119
1674032100000|2023-01-18 08:55:00|11384.9|11382.9|11385.4|11383.4|11389.9|11387.9|11383.9|11381.9|106
1674032400000|2023-01-18 09:00:00|11384.9|11382.9|11376.4|11374.4|11386.9|11384.9|11374.9|11372.9|166
1674032700000|2023-01-18 09:05:00|11375.9|11373.9|11379.9|11377.9|11379.9|11377.9|11369.9|11367.9|178
1674033000000|2023-01-18 09:10:00|11379.4|11377.4|11383.9|11381.9|11383.9|11381.9|11376.4|11374.4|167
1674033300000|2023-01-18 09:15:00|11384.4|11382.4|11379.4|11377.4|11388.9|11386.9|11378.9|11376.9|1714
1674033600000|2023-01-18 09:20:00|11379.9|11377.9|11387.9|11385.9|11388.4|11386.4|11378.9|11376.9|95
1674033900000|2023-01-18 09:25:00|11387.4|11385.4|11390.9|11388.9|11392.9|11390.9|11385.9|11383.9|104
1674034200000|2023-01-18 09:30:00|11391.9|11389.9|11397.4|11395.4|11397.9|11395.9|11388.9|11386.9|117
1674034500000|2023-01-18 09:35:00|11396.9|11394.9|11400.9|11398.9|11404.4|11402.4|11396.9|11394.9|145
1674034800000|2023-01-18 09:40:00|11401.4|11399.4|11395.9|11393.9|11402.9|11400.9|11393.9|11391.9|134
1674035100000|2023-01-18 09:45:00|11395.4|11393.4|11401.4|11399.4|11401.9|11399.9|11392.9|11390.9|141
1674035400000|2023-01-18 09:50:00|11400.9|11398.9|11392.9|11390.9|11400.9|11398.9|11392.9|11390.9|45
1674035700000|2023-01-18 09:55:00|11392.4|11390.4|11400.4|11398.4|11401.9|11399.9|11391.9|11389.9|110
1674036000000|2023-01-18 10:00:00|11399.9|11397.9|11393.4|11391.4|11399.9|11397.9|11391.9|11389.9|72
1674036300000|2023-01-18 10:05:00|11392.9|11390.9|11389.9|11387.9|11394.9|11392.9|11389.4|11387.4|93
1674036600000|2023-01-18 10:10:00|11389.4|11387.4|11391.4|11389.4|11391.4|11389.4|11386.9|11384.9|87
1674036900000|2023-01-18 10:15:00|11390.9|11388.9|11387.4|11385.4|11392.9|11390.9|11386.4|11384.4|56
1674037200000|2023-01-18 10:20:00|11386.9|11384.9|11394.9|11392.9|11394.9|11392.9|11385.9|11383.9|105
1674037500000|2023-01-18 10:25:00|11394.4|11392.4|11389.4|11387.4|11394.4|11392.4|11386.9|11384.9|119
1674037800000|2023-01-18 10:30:00|11389.9|11387.9|11386.9|11384.9|11392.4|11390.4|11382.4|11380.4|325
1674038100000|2023-01-18 10:35:00|11386.4|11384.4|11387.9|11385.9|11389.9|11387.9|11380.4|11378.4|81
1674038400000|2023-01-18 10:40:00|11388.4|11386.4|11389.9|11387.9|11393.4|11391.4|11387.4|11385.4|55
1674038700000|2023-01-18 10:45:00|11389.4|11387.4|11394.9|11392.9|11395.4|11393.4|11388.9|11386.9|90
1674039000000|2023-01-18 10:50:00|11395.4|11393.4|11395.4|11393.4|11396.9|11394.9|11392.4|11390.4|47
1674039300000|2023-01-18 10:55:00|11395.9|11393.9|11402.9|11400.9|11404.9|11402.9|11394.9|11392.9|60
1674039600000|2023-01-18 11:00:00|11402.4|11400.4|11405.9|11403.9|11405.9|11403.9|11401.9|11399.9|66
1674039900000|2023-01-18 11:05:00|11405.4|11403.4|11405.4|11403.4|11411.9|11409.9|11401.9|11399.9|146
1674040200000|2023-01-18 11:10:00|11404.9|11402.9|11403.9|11401.9|11404.9|11402.9|11402.9|11400.9|63
1674040500000|2023-01-18 11:15:00|11403.4|11401.4|11398.9|11396.9|11403.4|11401.4|11397.9|11395.9|58
1674040800000|2023-01-18 11:20:00|11399.4|11397.4|11397.4|11395.4|11400.9|11398.9|11395.4|11393.4|89
1674041100000|2023-01-18 11:25:00|11396.9|11394.9|11396.9|11394.9|11398.4|11396.4|11393.9|11391.9|74
1674041400000|2023-01-18 11:30:00|11397.9|11395.9|11391.9|11389.9|11397.9|11395.9|11388.9|11386.9|81
1674041700000|2023-01-18 11:35:00|11391.4|11389.4|11391.9|11389.9|11393.4|11391.4|11387.9|11385.9|83
1674042000000|2023-01-18 11:40:00|11392.4|11390.4|11392.9|11390.9|11394.9|11392.9|11389.4|11387.4|78
1674042300000|2023-01-18 11:45:00|11393.4|11391.4|11394.9|11392.9|11396.9|11394.9|11391.9|11389.9|100
1674042600000|2023-01-18 11:50:00|11395.9|11393.9|11396.9|11394.9|11399.9|11397.9|11394.9|11392.9|67
1674042900000|2023-01-18 11:55:00|11395.9|11393.9|11396.4|11394.4|11398.9|11396.9|11395.9|11393.9|145
1674043200000|2023-01-18 12:00:00|11395.9|11393.9|11398.4|11396.4|11401.9|11399.9|11395.9|11393.9|204
1674043500000|2023-01-18 12:05:00|11398.9|11396.9|11401.9|11399.9|11404.9|11402.9|11398.9|11396.9|142
1674043800000|2023-01-18 12:10:00|11402.4|11400.4|11392.9|11390.9|11402.4|11400.4|11389.9|11387.9|316
1674044100000|2023-01-18 12:15:00|11392.4|11390.4|11388.9|11386.9|11392.9|11390.9|11386.9|11384.9|133
1674044400000|2023-01-18 12:20:00|11388.4|11386.4|11385.9|11383.9|11390.9|11388.9|11384.4|11382.4|77
1674044700000|2023-01-18 12:25:00|11386.4|11384.4|11391.9|11389.9|11392.9|11390.9|11385.9|11383.9|83
1674045000000|2023-01-18 12:30:00|11392.9|11390.9|11390.9|11388.9|11393.9|11391.9|11388.9|11386.9|53
1674045300000|2023-01-18 12:35:00|11391.4|11389.4|11391.9|11389.9|11392.9|11390.9|11389.9|11387.9|52
1674045600000|2023-01-18 12:40:00|11393.2|11391.2|11395.2|11393.2|11395.7|11393.7|11389.2|11387.2|102
1674045900000|2023-01-18 12:45:00|11394.7|11392.7|11394.2|11392.2|11396.2|11394.2|11392.2|11390.2|72
1674046200000|2023-01-18 12:50:00|11394.7|11392.7|11399.7|11397.7|11400.2|11398.2|11394.2|11392.2|86
1674046500000|2023-01-18 12:55:00|11399.2|11397.2|11398.2|11396.2|11399.7|11397.7|11396.7|11394.7|89
1674046800000|2023-01-18 13:00:00|11397.7|11395.7|11395.7|11393.7|11400.2|11398.2|11394.2|11392.2|109
1674047100000|2023-01-18 13:05:00|11395.2|11393.2|11393.2|11391.2|11397.2|11395.2|11393.2|11391.2|114
1674047400000|2023-01-18 13:10:00|11393.7|11391.7|11395.2|11393.2|11396.2|11394.2|11393.2|11391.2|76
1674047700000|2023-01-18 13:15:00|11395.7|11393.7|11396.2|11394.2|11397.2|11395.2|11395.2|11393.2|128
1674048000000|2023-01-18 13:20:00|11396.7|11394.7|11396.2|11394.2|11400.2|11398.2|11396.2|11394.2|98
1674048300000|2023-01-18 13:25:00|11396.7|11394.7|11406.2|11404.2|11406.7|11404.7|11396.2|11394.2|151
1674048600000|2023-01-18 13:30:00|11406.7|11404.7|11405.2|11403.2|11420.7|11418.7|11400.2|11398.2|473
1674048900000|2023-01-18 13:35:00|11405.7|11403.7|11405.2|11403.2|11409.7|11407.7|11402.2|11400.2|158
1674049200000|2023-01-18 13:40:00|11405.7|11403.7|11404.2|11402.2|11408.2|11406.2|11399.7|11397.7|169
1674049500000|2023-01-18 13:45:00|11403.7|11401.7|11411.2|11409.2|11414.7|11412.7|11403.7|11401.7|128
1674049800000|2023-01-18 13:50:00|11411.7|11409.7|11421.2|11419.2|11422.2|11420.2|11409.2|11407.2|171
1674050100000|2023-01-18 13:55:00|11422.2|11420.2|11414.2|11412.2|11423.2|11421.2|11412.7|11410.7|151
1674050400000|2023-01-18 14:00:00|11414.7|11412.7|11419.2|11417.2|11419.7|11417.7|11411.2|11409.2|158
1674050700000|2023-01-18 14:05:00|11418.7|11416.7|11423.7|11421.7|11425.2|11423.2|11418.2|11416.2|137
1674051000000|2023-01-18 14:10:00|11423.2|11421.2|11415.7|11413.7|11424.2|11422.2|11414.7|11412.7|126
1674051300000|2023-01-18 14:15:00|11416.2|11414.2|11413.2|11411.2|11419.2|11417.2|11410.7|11408.7|224
1674051600000|2023-01-18 14:20:00|11413.7|11411.7|11419.2|11417.2|11422.2|11420.2|11412.7|11410.7|211
1674051900000|2023-01-18 14:25:00|11418.7|11416.7|11412.2|11410.2|11423.2|11421.2|11412.2|11410.2|298
1674052200000|2023-01-18 14:30:00|11413.2|11411.2|11398.2|11396.2|11414.2|11412.2|11398.2|11396.2|877
1674052500000|2023-01-18 14:35:00|11398.7|11396.7|11408.2|11406.2|11408.2|11406.2|11396.2|11394.2|349
1674052800000|2023-01-18 14:40:00|11408.7|11406.7|11398.2|11396.2|11413.7|11411.7|11397.2|11395.2|226
1674053100000|2023-01-18 14:45:00|11398.7|11396.7|11387.2|11385.2|11400.2|11398.2|11385.7|11383.7|315
1674053400000|2023-01-18 14:50:00|11387.7|11385.7|11383.2|11381.2|11392.2|11390.2|11381.7|11379.7|264
1674053700000|2023-01-18 14:55:00|11383.7|11381.7|11388.2|11386.2|11392.2|11390.2|11383.2|11381.2|224
1674054000000|2023-01-18 15:00:00|11387.7|11385.7|11393.7|11391.7|11394.2|11392.2|11387.7|11385.7|206
1674054300000|2023-01-18 15:05:00|11394.2|11392.2|11394.2|11392.2|11397.2|11395.2|11391.2|11389.2|159
1674054600000|2023-01-18 15:10:00|11393.6|11391.6|11397.6|11395.6|11397.6|11395.6|11391.6|11389.6|227
1674054900000|2023-01-18 15:15:00|11398.1|11396.1|11388.6|11386.6|11398.6|11396.6|11384.6|11382.6|158
1674055200000|2023-01-18 15:20:00|11389.1|11387.1|11389.1|11387.1|11392.6|11390.6|11386.1|11384.1|178
1674055500000|2023-01-18 15:25:00|11389.6|11387.6|11387.6|11385.6|11390.6|11388.6|11384.6|11382.6|92
1674055800000|2023-01-18 15:30:00|11388.6|11386.6|11383.6|11381.6|11388.6|11386.6|11380.6|11378.6|196
1674056100000|2023-01-18 15:35:00|11384.6|11382.6|11380.6|11378.6|11387.1|11385.1|11379.1|11377.1|205
1674056400000|2023-01-18 15:40:00|11381.1|11379.1|11378.6|11376.6|11382.6|11380.6|11377.1|11375.1|271
1674056700000|2023-01-18 15:45:00|11378.1|11376.1|11382.6|11380.6|11386.1|11384.1|11376.1|11374.1|191
1674057000000|2023-01-18 15:50:00|11383.1|11381.1|11373.6|11371.6|11383.6|11381.6|11372.6|11370.6|195
1674057300000|2023-01-18 15:55:00|11373.1|11371.1|11367.1|11365.1|11373.6|11371.6|11366.6|11364.6|229
1674057600000|2023-01-18 16:00:00|11366.6|11364.6|11361.6|11359.6|11370.1|11368.1|11361.1|11359.1|303
1674057900000|2023-01-18 16:05:00|11361.1|11359.1|11356.6|11354.6|11366.6|11364.6|11354.6|11352.6|202
1674058200000|2023-01-18 16:10:00|11357.1|11355.1|11359.6|11357.6|11361.6|11359.6|11353.6|11351.6|544
1674058500000|2023-01-18 16:15:00|11360.1|11358.1|11367.6|11365.6|11368.6|11366.6|11360.1|11358.1|556
1674058800000|2023-01-18 16:20:00|11366.6|11364.6|11360.6|11358.6|11366.6|11364.6|11356.6|11354.6|698
1674059100000|2023-01-18 16:25:00|11361.1|11359.1|11368.6|11366.6|11373.6|11371.6|11357.6|11355.6|1864
1674059400000|2023-01-18 16:30:00|11370.6|11368.6|11364.1|11362.1|11371.6|11369.6|11358.6|11356.6|1046
1674059700000|2023-01-18 16:35:00|11363.6|11361.6|11362.1|11360.1|11367.6|11365.6|11360.6|11358.6|246
1674060000000|2023-01-18 16:40:00|11361.6|11359.6|11346.6|11344.6|11365.1|11363.1|11345.1|11343.1|521
1674060300000|2023-01-18 16:45:00|11346.1|11344.1|11334.6|11332.6|11351.1|11349.1|11330.1|11328.1|422
1674060600000|2023-01-18 16:50:00|11336.1|11334.1|11336.1|11334.1|11341.1|11339.1|11333.1|11331.1|79
1674060900000|2023-01-18 16:55:00|11337.1|11335.1|11346.1|11344.1|11347.1|11345.1|11337.1|11335.1|97
1674061200000|2023-01-18 17:00:00|11346.6|11344.6|11339.6|11337.6|11348.1|11346.1|11339.1|11337.1|77
1674061500000|2023-01-18 17:05:00|11338.6|11336.6|11340.1|11338.1|11341.1|11339.1|11337.6|11335.6|47
1674061800000|2023-01-18 17:10:00|11339.6|11337.6|11351.6|11349.6|11352.6|11350.6|11338.1|11336.1|67
1674062100000|2023-01-18 17:15:00|11351.1|11349.1|11342.6|11340.6|11351.1|11349.1|11341.6|11339.6|30
1674062400000|2023-01-18 17:20:00|11344.1|11342.1|11332.1|11330.1|11345.1|11343.1|11332.1|11330.1|80
1674062700000|2023-01-18 17:25:00|11332.6|11330.6|11335.1|11333.1|11335.6|11333.6|11327.6|11325.6|75
1674063000000|2023-01-18 17:30:00|11334.6|11332.6|11336.1|11334.1|11338.1|11336.1|11330.1|11328.1|41
1674063300000|2023-01-18 17:35:00|11335.6|11333.6|11338.6|11336.6|11343.6|11341.6|11335.6|11333.6|52
1674063600000|2023-01-18 17:40:00|11339.1|11337.1|11334.1|11332.1|11340.6|11338.6|11333.1|11331.1|21
1674063900000|2023-01-18 17:45:00|11333.6|11331.6|11338.6|11336.6|11340.6|11338.6|11333.6|11331.6|19
1674064200000|2023-01-18 17:50:00|11338.1|11336.1|11333.1|11331.1|11338.6|11336.6|11331.1|11329.1|21
1674064500000|2023-01-18 17:55:00|11333.6|11331.6|11334.6|11332.6|11338.1|11336.1|11332.6|11330.6|39
1674064800000|2023-01-18 18:00:00|11334.1|11332.1|11327.1|11325.1|11337.1|11335.1|11325.1|11323.1|32
1674065100000|2023-01-18 18:05:00|11325.6|11323.6|11323.1|11321.1|11329.1|11327.1|11320.6|11318.6|19
1674065400000|2023-01-18 18:10:00|11323.6|11321.6|11321.6|11319.6|11325.6|11323.6|11321.1|11319.1|22
1674065700000|2023-01-18 18:15:00|11322.1|11320.1|11326.6|11324.6|11326.6|11324.6|11321.6|11319.6|6
1674066000000|2023-01-18 18:20:00|11325.6|11323.6|11329.1|11327.1|11330.1|11328.1|11324.6|11322.6|29
1674066300000|2023-01-18 18:25:00|11328.6|11326.6|11334.6|11332.6|11334.6|11332.6|11328.1|11326.1|12
1674066600000|2023-01-18 18:30:00|11332.6|11330.6|11329.1|11327.1|11340.6|11338.6|11328.6|11326.6|50
1674066900000|2023-01-18 18:35:00|11329.6|11327.6|11334.6|11332.6|11337.1|11335.1|11329.6|11327.6|27
1674067200000|2023-01-18 18:40:00|11336.1|11334.1|11344.1|11342.1|11345.1|11343.1|11336.1|11334.1|41
1674067500000|2023-01-18 18:45:00|11343.1|11341.1|11336.1|11334.1|11344.1|11342.1|11335.6|11333.6|37
1674067800000|2023-01-18 18:50:00|11335.6|11333.6|11341.1|11339.1|11345.1|11343.1|11335.6|11333.6|26
1674068100000|2023-01-18 18:55:00|11340.6|11338.6|11341.6|11339.6|11342.1|11340.1|11339.1|11337.1|3
1674068400000|2023-01-18 19:00:00|11340.6|11338.6|11343.1|11341.1|11345.1|11343.1|11339.6|11337.6|24
1674068700000|2023-01-18 19:05:00|11342.6|11340.6|11342.1|11340.1|11343.1|11341.1|11338.6|11336.6|17
1674069000000|2023-01-18 19:10:00|11342.6|11340.6|11342.1|11340.1|11344.6|11342.6|11340.6|11338.6|12
1674069300000|2023-01-18 19:15:00|11341.6|11339.6|11341.6|11339.6|11343.1|11341.1|11339.1|11337.1|12
1674069600000|2023-01-18 19:20:00|11342.1|11340.1|11338.6|11336.6|11345.6|11343.6|11337.1|11335.1|20
1674069900000|2023-01-18 19:25:00|11338.1|11336.1|11339.1|11337.1|11340.1|11338.1|11333.1|11331.1|7
1674070200000|2023-01-18 19:30:00|11339.6|11337.6|11343.1|11341.1|11343.6|11341.6|11338.6|11336.6|8
1674070500000|2023-01-18 19:35:00|11342.1|11340.1|11338.6|11336.6|11342.1|11340.1|11337.6|11335.6|12
1674070800000|2023-01-18 19:40:00|11338.1|11336.1|11339.1|11337.1|11339.6|11337.6|11334.1|11332.1|3
1674071100000|2023-01-18 19:45:00|11338.6|11336.6|11338.6|11336.6|11341.6|11339.6|11336.6|11334.6|18
1674071400000|2023-01-18 19:50:00|11338.1|11336.1|11339.6|11337.6|11340.1|11338.1|11336.6|11334.6|4
1674071700000|2023-01-18 19:55:00|11339.1|11337.1|11337.6|11335.6|11340.6|11338.6|11337.6|11335.6|4
1674072000000|2023-01-18 20:00:00|11338.6|11336.6|11339.1|11337.1|11340.1|11338.1|11337.1|11335.1|7
1674072300000|2023-01-18 20:05:00|11338.6|11336.6|11339.1|11337.1|11341.1|11339.1|11335.6|11333.6|15
1674072600000|2023-01-18 20:10:00|11338.6|11336.6|11338.6|11336.6|11342.6|11340.6|11336.1|11334.1|14
1674072900000|2023-01-18 20:15:00|11339.1|11337.1|11341.6|11339.6|11341.6|11339.6|11333.1|11331.1|31
1674073200000|2023-01-18 20:20:00|11342.1|11340.1|11340.1|11338.1|11342.6|11340.6|11337.6|11335.6|27
1674073500000|2023-01-18 20:25:00|11339.6|11337.6|11342.1|11340.1|11343.1|11341.1|11339.6|11337.6|27
1674073800000|2023-01-18 20:30:00|11341.6|11339.6|11335.6|11333.6|11342.6|11340.6|11333.6|11331.6|28
1674074100000|2023-01-18 20:35:00|11336.1|11334.1|11333.6|11331.6|11338.1|11336.1|11330.6|11328.6|55
1674074400000|2023-01-18 20:40:00|11334.1|11332.1|11331.6|11329.6|11334.1|11332.1|11328.1|11326.1|56
1674074700000|2023-01-18 20:45:00|11332.1|11330.1|11332.1|11330.1|11336.6|11334.6|11330.6|11328.6|88
1674075000000|2023-01-18 20:50:00|11331.6|11329.6|11330.1|11328.1|11333.6|11331.6|11330.1|11328.1|51
1674075300000|2023-01-18 20:55:00|11330.6|11328.6|11321.8|11315.8|11334.6|11332.6|11317.6|11312.6|173
1674075600000|2023-01-18 21:00:00|11321.1|11315.1|11318.7|11312.7|11322|11316|11318.1|11312.1|0
1674075900000|2023-01-18 21:05:00|11318.8|11312.8|11320|11314|11320|11314|11318.1|11312.1|0
1674076200000|2023-01-18 21:10:00|11320.1|11314.1|11319.1|11313.1|11322|11316|11318.6|11312.6|0
1674076500000|2023-01-18 21:15:00|11319|11313|11318.6|11312.6|11319.5|11313.5|11318.6|11312.6|0
1674076800000|2023-01-18 21:20:00|11319.1|11313.1|11319.1|11313.1|11319.5|11313.5|11318.6|11312.6|0
1674077100000|2023-01-18 21:25:00|11319.5|11313.5|11318.6|11312.6|11319.9|11313.9|11318.6|11312.6|0
1674077400000|2023-01-18 21:30:00|11318.8|11312.8|11319.9|11313.9|11319.9|11313.9|11318.6|11312.6|0
1674077700000|2023-01-18 21:35:00|11320.4|11314.4|11319.9|11313.9|11320.4|11314.4|11319.1|11313.1|0
1674078000000|2023-01-18 21:40:00|11319.5|11313.5|11319.5|11313.5|11319.9|11313.9|11319.5|11313.5|0
1674078300000|2023-01-18 21:45:00|11319.9|11313.9|11319.1|11313.1|11319.9|11313.9|11319.1|11313.1|0
1674078600000|2023-01-18 21:50:00|11319.5|11313.5|11321.4|11315.4|11321.4|11315.4|11319.5|11313.5|0
1674078900000|2023-01-18 21:55:00|11321.9|11315.9|11321|11315|11322.3|11316.3|11319.7|11313.7|0
1674079200000|2023-01-18 22:00:00|11320.8|11314.8|11320.1|11314.1|11321|11315|11319.9|11313.9|0
1674079500000|2023-01-18 22:05:00|11319.9|11313.9|11319.7|11313.7|11319.9|11313.9|11319.5|11313.5|0
1674079800000|2023-01-18 22:10:00|11319.9|11313.9|11319.7|11313.7|11320.4|11314.4|11319.7|11313.7|0
1674080100000|2023-01-18 22:15:00|11319.5|11313.5|11319.1|11313.1|11319.7|11313.7|11319.1|11313.1|0
1674080400000|2023-01-18 22:20:00|11319.5|11313.5|11319.9|11313.9|11319.9|11313.9|11319.1|11313.1|0
1674080700000|2023-01-18 22:25:00|11320.1|11314.1|11319.9|11313.9|11321|11315|11319.9|11313.9|0
1674081000000|2023-01-18 22:30:00|11319.7|11313.7|11319.5|11313.5|11319.9|11313.9|11319|11313|0
1674081600000|2023-01-18 22:40:00|11319.3|11313.3|11319|11313|11319.3|11313.3|11319|11313|0
1674081900000|2023-01-18 22:45:00|11318.8|11312.8|11319|11313|11319.2|11313.2|11318.8|11312.8|0
1674082200000|2023-01-18 22:50:00|11319.4|11313.4|11318.4|11312.4|11319.4|11313.4|11318.4|11312.4|0
1674082500000|2023-01-18 22:55:00|11318.1|11312.1|11318.4|11312.4|11318.4|11312.4|11317.5|11311.5|0
1674082800000|2023-01-18 23:00:00|11318.3|11312.3|11319.6|11313.6|11320.7|11314.7|11314.9|11308.9|0
1674083100000|2023-01-18 23:05:00|11319.8|11313.8|11323.5|11317.5|11323.5|11317.5|11319.8|11313.8|0
1674083400000|2023-01-18 23:10:00|11323.2|11317.2|11321.3|11315.3|11324.3|11318.3|11321.1|11315.1|0
1674083700000|2023-01-18 23:15:00|11321.5|11315.5|11321.5|11315.5|11323|11317|11320.4|11314.4|0
1674084000000|2023-01-18 23:20:00|11321.3|11315.3|11321.9|11315.9|11321.9|11315.9|11320|11314|0
1674084300000|2023-01-18 23:25:00|11322|11316|11323|11317|11323.5|11317.5|11321.9|11315.9|0
1674084600000|2023-01-18 23:30:00|11323.2|11317.2|11322.4|11316.4|11323.2|11317.2|11320.4|11314.4|0
1674084900000|2023-01-18 23:35:00|11323|11317|11321.9|11315.9|11323.2|11317.2|11321.5|11315.5|0
1674085200000|2023-01-18 23:40:00|11321.5|11315.5|11323|11317|11323|11317|11320.4|11314.4|0
1674085500000|2023-01-18 23:45:00|11323.5|11317.5|11324.3|11318.3|11325.4|11319.4|11323.5|11317.5|0
1674085800000|2023-01-18 23:50:00|11323.9|11317.9|11323.5|11317.5|11325.4|11319.4|11323.5|11317.5|0
1674086100000|2023-01-18 23:55:00|11323.7|11317.7|11321.1|11315.1|11323.9|11317.9|11321.1|11315.1|0
1674086400000|2023-01-19 00:00:00|11320.4|11314.4|11321.1|11315.1|11321.9|11315.9|11319.1|11313.1|0
1674086700000|2023-01-19 00:05:00|11320.4|11314.4|11311.1|11305.1|11320.4|11314.4|11311.1|11305.1|0
1674087000000|2023-01-19 00:10:00|11310.9|11304.9|11315.1|11309.1|11317.2|11311.2|11310.3|11304.3|0
1674087300000|2023-01-19 00:15:00|11314.7|11308.7|11318.4|11312.4|11324.7|11318.7|11314.7|11308.7|0
1674087600000|2023-01-19 00:20:00|11318.5|11312.5|11316.2|11310.2|11320.6|11314.6|11314.1|11308.1|0
1674087900000|2023-01-19 00:25:00|11315.1|11309.1|11313.8|11307.8|11316.2|11310.2|11309.8|11303.8|0
1674088200000|2023-01-19 00:30:00|11313.7|11307.7|11319.6|11313.6|11320.1|11314.1|11313.7|11307.7|0
1674088500000|2023-01-19 00:35:00|11321.7|11315.7|11321.6|11315.6|11321.7|11315.7|11319.5|11313.5|0
1674088800000|2023-01-19 00:40:00|11320.6|11314.6|11317.4|11311.4|11321.6|11315.6|11317.4|11311.4|0
1674089100000|2023-01-19 00:45:00|11317.3|11311.3|11317.4|11311.4|11317.4|11311.4|11315.2|11309.2|0
1674089400000|2023-01-19 00:50:00|11317.3|11311.3|11313.1|11307.1|11317.4|11311.4|11313.1|11307.1|0
1674089700000|2023-01-19 00:55:00|11315.2|11309.2|11312.1|11306.1|11315.3|11309.3|11311|11305|0
1674090000000|2023-01-19 01:00:00|11313.1|11307.1|11313.2|11307.2|11315.2|11309.2|11311|11305|0
1674090300000|2023-01-19 01:05:00|11313.1|11307.1|11315.3|11309.3|11317.4|11311.4|11313.1|11307.1|0
1674090600000|2023-01-19 01:10:00|11315.2|11309.2|11313.1|11307.1|11315.3|11309.3|11313.1|11307.1|0
1674090900000|2023-01-19 01:15:00|11315.2|11309.2|11316.3|11310.3|11317.3|11311.3|11313.1|11307.1|0
1674091200000|2023-01-19 01:20:00|11315.2|11309.2|11317.3|11311.3|11317.3|11311.3|11315.2|11309.2|0
1674091500000|2023-01-19 01:25:00|11317.4|11311.4|11319.5|11313.5|11320.6|11314.6|11317.4|11311.4|0
1674091800000|2023-01-19 01:30:00|11317.4|11311.4|11319.5|11313.5|11321.6|11315.6|11317.4|11311.4|0
1674092100000|2023-01-19 01:35:00|11320.6|11314.6|11319.5|11313.5|11321.7|11315.7|11317.4|11311.4|0
1674092400000|2023-01-19 01:40:00|11318.5|11312.5|11319.5|11313.5|11319.5|11313.5|11317.4|11311.4|0
1674092700000|2023-01-19 01:45:00|11317.4|11311.4|11317.3|11311.3|11317.4|11311.4|11315.2|11309.2|0
1674093000000|2023-01-19 01:50:00|11316.3|11310.3|11313.1|11307.1|11316.3|11310.3|11313.1|11307.1|0
1674093300000|2023-01-19 01:55:00|11315.2|11309.2|11315.2|11309.2|11315.2|11309.2|11314.1|11308.1|0
1674093600000|2023-01-19 02:00:00|11317.3|11311.3|11315.2|11309.2|11317.3|11311.3|11315.2|11309.2|0
1674093900000|2023-01-19 02:05:00|11315.1|11309.1|11315.1|11309.1|11315.2|11309.2|11312.9|11306.9|0
1674094200000|2023-01-19 02:10:00|11313|11307|11313|11307|11313|11307|11312.9|11306.9|0
1674094500000|2023-01-19 02:15:00|11315.1|11309.1|11315.1|11309.1|11315.1|11309.1|11315.1|11309.1|0
1674094800000|2023-01-19 02:20:00|11313|11307|11315.1|11309.1|11315.1|11309.1|11312.9|11306.9|0
1674095100000|2023-01-19 02:25:00|11313|11307|11313|11307|11314|11308|11312.9|11306.9|0
1674095400000|2023-01-19 02:30:00|11315.1|11309.1|11315.2|11309.2|11317.3|11311.3|11313|11307|0
1674096000000|2023-01-19 02:40:00|11317.3|11311.3|11315.2|11309.2|11317.3|11311.3|11315.2|11309.2|0
1674096300000|2023-01-19 02:45:00|11316.3|11310.3|11319.5|11313.5|11321.6|11315.6|11316.3|11310.3|0
1674096900000|2023-01-19 02:55:00|11321.6|11315.6|11321.6|11315.6|11321.6|11315.6|11321.6|11315.6|0
1674097200000|2023-01-19 03:00:00|11321.7|11315.7|11321.7|11315.7|11323.8|11317.8|11321.6|11315.6|0
1674097500000|2023-01-19 03:05:00|11322.7|11316.7|11321.7|11315.7|11322.7|11316.7|11321.6|11315.6|0
1674097800000|2023-01-19 03:10:00|11322.7|11316.7|11324.9|11318.9|11326|11320|11321.7|11315.7|0
1674098100000|2023-01-19 03:15:00|11325.9|11319.9|11326|11320|11326|11320|11323.8|11317.8|0
1674098400000|2023-01-19 03:20:00|11325.9|11319.9|11323.8|11317.8|11326|11320|11323.8|11317.8|0
1674099000000|2023-01-19 03:30:00|11321.7|11315.7|11321.6|11315.6|11323.8|11317.8|11321.6|11315.6|0
1674099300000|2023-01-19 03:35:00|11319.5|11313.5|11321.6|11315.6|11321.6|11315.6|11319.5|11313.5|0
1674099600000|2023-01-19 03:40:00|11321.7|11315.7|11319.4|11313.4|11323.8|11317.8|11319.4|11313.4|0
1674099900000|2023-01-19 03:45:00|11319.5|11313.5|11321.5|11315.5|11321.6|11315.6|11319.4|11313.4|0
1674100200000|2023-01-19 03:50:00|11319.4|11313.4|11319.4|11313.4|11321.5|11315.5|11319.4|11313.4|0
1674100500000|2023-01-19 03:55:00|11320.4|11314.4|11319.4|11313.4|11321.5|11315.5|11319.4|11313.4|0
1674100800000|2023-01-19 04:00:00|11320.5|11314.5|11323.7|11317.7|11323.8|11317.8|11319.4|11313.4|0
1674101100000|2023-01-19 04:05:00|11323.8|11317.8|11323.8|11317.8|11323.8|11317.8|11321.6|11315.6|0
1674101400000|2023-01-19 04:10:00|11321.7|11315.7|11321.6|11315.6|11323.8|11317.8|11321.6|11315.6|0
1674101700000|2023-01-19 04:15:00|11321.7|11315.7|11321.6|11315.6|11321.7|11315.7|11319.5|11313.5|0
1674102000000|2023-01-19 04:20:00|11319.5|11313.5|11319.4|11313.4|11321.6|11315.6|11319.4|11313.4|0
1674102300000|2023-01-19 04:25:00|11321.5|11315.5|11321.6|11315.6|11321.6|11315.6|11319.4|11313.4|0
1674102600000|2023-01-19 04:30:00|11321.5|11315.5|11321.5|11315.5|11321.6|11315.6|11319.4|11313.4|0
1674102900000|2023-01-19 04:35:00|11320.5|11314.5|11321.6|11315.6|11321.6|11315.6|11320.5|11314.5|0
1674103200000|2023-01-19 04:40:00|11321.5|11315.5|11321.6|11315.6|11321.6|11315.6|11319.4|11313.4|0
1674103500000|2023-01-19 04:45:00|11320.5|11314.5|11321.6|11315.6|11321.6|11315.6|11319.4|11313.4|0
1674103800000|2023-01-19 04:50:00|11319.5|11313.5|11321.6|11315.6|11321.6|11315.6|11319.4|11313.4|0
1674104100000|2023-01-19 04:55:00|11319.5|11313.5|11320.5|11314.5|11321.6|11315.6|11319.4|11313.4|0
1674104400000|2023-01-19 05:00:00|11321.6|11315.6|11319.5|11313.5|11321.6|11315.6|11319.4|11313.4|0
1674104700000|2023-01-19 05:05:00|11321.6|11315.6|11321.6|11315.6|11323.7|11317.7|11321.6|11315.6|0
1674105000000|2023-01-19 05:10:00|11323.7|11317.7|11321.6|11315.6|11323.7|11317.7|11319.4|11313.4|0
1674105300000|2023-01-19 05:15:00|11320.5|11314.5|11321.6|11315.6|11321.6|11315.6|11319.4|11313.4|0
1674105600000|2023-01-19 05:20:00|11320.5|11314.5|11319.5|11313.5|11321.6|11315.6|11319.5|11313.5|0
1674105900000|2023-01-19 05:25:00|11321.6|11315.6|11321.6|11315.6|11321.6|11315.6|11319.4|11313.4|0
1674106200000|2023-01-19 05:30:00|11321.5|11315.5|11321.5|11315.5|11321.6|11315.6|11319.4|11313.4|0
1674106500000|2023-01-19 05:35:00|11319.4|11313.4|11319.3|11313.3|11319.4|11313.4|11319.3|11313.3|0
1674107100000|2023-01-19 05:45:00|11318.3|11312.3|11315.1|11309.1|11319.3|11313.3|11315.1|11309.1|0
1674107400000|2023-01-19 05:50:00|11317.2|11311.2|11317.2|11311.2|11319.3|11313.3|11317.1|11311.1|0
1674107700000|2023-01-19 05:55:00|11315.9|11309.9|11313.8|11307.8|11315.9|11309.9|11313.7|11307.7|0
1674108000000|2023-01-19 06:00:00|11315.9|11309.9|11310.6|11304.6|11315.9|11309.9|11310.6|11304.6|0
1674108300000|2023-01-19 06:05:00|11309.6|11303.6|11313.5|11307.5|11313.5|11307.5|11309.6|11303.6|0
1674108600000|2023-01-19 06:10:00|11312.4|11306.4|11311.4|11305.4|11313.5|11307.5|11311.4|11305.4|0
1674108900000|2023-01-19 06:15:00|11312.5|11306.5|11311.5|11305.5|11313.6|11307.6|11310.4|11304.4|0
1674109200000|2023-01-19 06:20:00|11313.6|11307.6|11311.5|11305.5|11313.6|11307.6|11311.5|11305.5|0
1674109500000|2023-01-19 06:25:00|11309.4|11303.4|11311.5|11305.5|11311.5|11305.5|11309.4|11303.4|0
1674109800000|2023-01-19 06:30:00|11312.6|11306.6|11313.6|11307.6|11313.7|11307.7|11312.6|11306.6|0
1674110100000|2023-01-19 06:35:00|11315.7|11309.7|11314.6|11308.6|11315.7|11309.7|11313.6|11307.6|0
1674110400000|2023-01-19 06:40:00|11315.7|11309.7|11315.7|11309.7|11315.7|11309.7|11314.6|11308.6|0
1674110700000|2023-01-19 06:45:00|11313.6|11307.6|11313.6|11307.6|11313.6|11307.6|11313.6|11307.6|0
1674111000000|2023-01-19 06:50:00|11313.5|11307.5|11311.3|11305.3|11313.5|11307.5|11309.2|11303.2|0
1674111300000|2023-01-19 06:55:00|11311.4|11305.4|11309.2|11303.2|11311.4|11305.4|11309.2|11303.2|0
1674111600000|2023-01-19 07:00:00|11322.6|11320.6|11316.1|11314.1|11324.6|11322.6|11311.6|11309.6|82
1674111900000|2023-01-19 07:05:00|11316.6|11314.6|11320.1|11318.1|11326.1|11324.1|11316.6|11314.6|54
1674112200000|2023-01-19 07:10:00|11319.6|11317.6|11323.6|11321.6|11327.1|11325.1|11317.6|11315.6|35
1674112500000|2023-01-19 07:15:00|11323.1|11321.1|11314.1|11312.1|11323.1|11321.1|11312.6|11310.6|27
1674112800000|2023-01-19 07:20:00|11313.6|11311.6|11307.6|11305.6|11313.6|11311.6|11307.1|11305.1|44
1674113100000|2023-01-19 07:25:00|11307.1|11305.1|11308.1|11306.1|11309.1|11307.1|11303.1|11301.1|35
1674113400000|2023-01-19 07:30:00|11308.6|11306.6|11310.1|11308.1|11312.1|11310.1|11308.1|11306.1|20
1674113700000|2023-01-19 07:35:00|11311.6|11309.6|11316.1|11314.1|11317.6|11315.6|11311.6|11309.6|62
1674114000000|2023-01-19 07:40:00|11316.6|11314.6|11312.1|11310.1|11317.1|11315.1|11311.1|11309.1|39
1674114300000|2023-01-19 07:45:00|11311.6|11309.6|11311.6|11309.6|11314.1|11312.1|11309.6|11307.6|42
1674114600000|2023-01-19 07:50:00|11312.1|11310.1|11311.1|11309.1|11313.1|11311.1|11307.1|11305.1|25
1674114900000|2023-01-19 07:55:00|11310.6|11308.6|11297.6|11295.6|11312.6|11310.6|11297.6|11295.6|122
1674115200000|2023-01-19 08:00:00|11297.1|11295.1|11325.1|11323.1|11326.6|11324.6|11297.1|11295.1|983
1674115500000|2023-01-19 08:05:00|11323.6|11321.6|11323.6|11321.6|11325.1|11323.1|11308.6|11306.6|420
1674115800000|2023-01-19 08:10:00|11323.1|11321.1|11332.1|11330.1|11337.1|11335.1|11320.6|11318.6|256
1674116100000|2023-01-19 08:15:00|11331.6|11329.6|11341.6|11339.6|11346.6|11344.6|11329.6|11327.6|400
1674116400000|2023-01-19 08:20:00|11341.1|11339.1|11347.6|11345.6|11349.6|11347.6|11339.6|11337.6|361
1674116700000|2023-01-19 08:25:00|11347.1|11345.1|11364.6|11362.6|11368.1|11366.1|11345.6|11343.6|490
1674117000000|2023-01-19 08:30:00|11365.1|11363.1|11365.1|11363.1|11372.6|11370.6|11362.1|11360.1|447
1674117300000|2023-01-19 08:35:00|11365.6|11363.6|11364.6|11362.6|11368.6|11366.6|11362.6|11360.6|677
1674117600000|2023-01-19 08:40:00|11364.9|11362.9|11362.4|11360.4|11368.9|11366.9|11356.9|11354.9|676
1674117900000|2023-01-19 08:45:00|11362.9|11360.9|11360.4|11358.4|11374.9|11372.9|11360.4|11358.4|337
1674118200000|2023-01-19 08:50:00|11359.9|11357.9|11356.9|11354.9|11361.9|11359.9|11348.4|11346.4|306
1674118500000|2023-01-19 08:55:00|11355.9|11353.9|11336.9|11334.9|11357.4|11355.4|11335.9|11333.9|697
1674118800000|2023-01-19 09:00:00|11338.4|11336.4|11342.9|11340.9|11349.9|11347.9|11337.4|11335.4|810
1674119100000|2023-01-19 09:05:00|11342.4|11340.4|11341.4|11339.4|11345.4|11343.4|11337.9|11335.9|308
1674119400000|2023-01-19 09:10:00|11341.9|11339.9|11350.9|11348.9|11352.9|11350.9|11340.9|11338.9|216
1674119700000|2023-01-19 09:15:00|11351.4|11349.4|11346.4|11344.4|11355.9|11353.9|11345.4|11343.4|122
1674120000000|2023-01-19 09:20:00|11346.9|11344.9|11354.9|11352.9|11355.4|11353.4|11344.9|11342.9|146
1674120300000|2023-01-19 09:25:00|11355.9|11353.9|11354.9|11352.9|11359.9|11357.9|11352.4|11350.4|419
1674120600000|2023-01-19 09:30:00|11355.4|11353.4|11363.9|11361.9|11364.9|11362.9|11354.4|11352.4|174
1674120900000|2023-01-19 09:35:00|11363.4|11361.4|11367.9|11365.9|11368.9|11366.9|11362.9|11360.9|147
1674121200000|2023-01-19 09:40:00|11368.4|11366.4|11355.9|11353.9|11368.9|11366.9|11355.9|11353.9|389
1674121500000|2023-01-19 09:45:00|11357.4|11355.4|11350.9|11348.9|11357.9|11355.9|11347.9|11345.9|147
1674121800000|2023-01-19 09:50:00|11351.4|11349.4|11350.9|11348.9|11355.9|11353.9|11349.9|11347.9|144
1674122100000|2023-01-19 09:55:00|11351.4|11349.4|11359.9|11357.9|11360.9|11358.9|11348.9|11346.9|123
1674122400000|2023-01-19 10:00:00|11359.4|11357.4|11359.9|11357.9|11363.4|11361.4|11357.9|11355.9|177
1674122700000|2023-01-19 10:05:00|11360.9|11358.9|11364.9|11362.9|11364.9|11362.9|11358.9|11356.9|138
1674123000000|2023-01-19 10:10:00|11365.4|11363.4|11362.9|11360.9|11368.9|11366.9|11362.9|11360.9|143
1674123300000|2023-01-19 10:15:00|11363.4|11361.4|11350.9|11348.9|11366.4|11364.4|11348.9|11346.9|158
1674123600000|2023-01-19 10:20:00|11350.4|11348.4|11344.4|11342.4|11351.9|11349.9|11342.4|11340.4|130
1674123900000|2023-01-19 10:25:00|11343.9|11341.9|11333.9|11331.9|11344.9|11342.9|11332.9|11330.9|179
1674124200000|2023-01-19 10:30:00|11334.4|11332.4|11325.9|11323.9|11334.4|11332.4|11324.9|11322.9|237
1674124500000|2023-01-19 10:35:00|11325.4|11323.4|11324.9|11322.9|11326.9|11324.9|11320.9|11318.9|279
1674124800000|2023-01-19 10:40:00|11324.4|11322.4|11322.9|11320.9|11325.9|11323.9|11319.9|11317.9|135
1674125100000|2023-01-19 10:45:00|11323.4|11321.4|11328.9|11326.9|11330.4|11328.4|11319.9|11317.9|183
1674125400000|2023-01-19 10:50:00|11328.4|11326.4|11325.9|11323.9|11334.4|11332.4|11324.9|11322.9|273
1674125700000|2023-01-19 10:55:00|11325.4|11323.4|11335.4|11333.4|11335.9|11333.9|11324.9|11322.9|122
1674126000000|2023-01-19 11:00:00|11334.9|11332.9|11334.9|11332.9|11338.9|11336.9|11331.9|11329.9|226
1674126300000|2023-01-19 11:05:00|11335.4|11333.4|11341.9|11339.9|11344.9|11342.9|11334.9|11332.9|451
1674126600000|2023-01-19 11:10:00|11342.4|11340.4|11333.4|11331.4|11343.9|11341.9|11332.9|11330.9|328
1674126900000|2023-01-19 11:15:00|11333.9|11331.9|11326.4|11324.4|11335.9|11333.9|11322.9|11320.9|264
1674127200000|2023-01-19 11:20:00|11326.9|11324.9|11318.9|11316.9|11326.9|11324.9|11317.4|11315.4|272
1674127500000|2023-01-19 11:25:00|11319.4|11317.4|11316.4|11314.4|11320.9|11318.9|11314.9|11312.9|93
1674127800000|2023-01-19 11:30:00|11315.9|11313.9|11306.9|11304.9|11319.4|11317.4|11305.9|11303.9|260
1674128100000|2023-01-19 11:35:00|11307.4|11305.4|11303.4|11301.4|11308.9|11306.9|11300.9|11298.9|428
1674128400000|2023-01-19 11:40:00|11302.9|11300.9|11307.9|11305.9|11309.4|11307.4|11301.9|11299.9|307
1674128700000|2023-01-19 11:45:00|11307.4|11305.4|11303.9|11301.9|11308.9|11306.9|11300.9|11298.9|182
1674129000000|2023-01-19 11:50:00|11303.4|11301.4|11303.9|11301.9|11306.9|11304.9|11298.9|11296.9|210
1674129300000|2023-01-19 11:55:00|11303.4|11301.4|11307.4|11305.4|11308.9|11306.9|11302.9|11300.9|166
1674129600000|2023-01-19 12:00:00|11306.9|11304.9|11293.9|11291.9|11307.4|11305.4|11293.9|11291.9|214
1674129900000|2023-01-19 12:05:00|11294.4|11292.4|11296.9|11294.9|11300.9|11298.9|11293.9|11291.9|207
1674130200000|2023-01-19 12:10:00|11296.4|11294.4|11295.4|11293.4|11296.9|11294.9|11292.9|11290.9|189
1674130500000|2023-01-19 12:15:00|11294.9|11292.9|11302.4|11300.4|11304.4|11302.4|11294.9|11292.9|136
1674130800000|2023-01-19 12:20:00|11301.9|11299.9|11290.9|11288.9|11302.4|11300.4|11287.9|11285.9|193
1674131100000|2023-01-19 12:25:00|11290.4|11288.4|11294.9|11292.9|11299.4|11297.4|11288.9|11286.9|121
1674131400000|2023-01-19 12:30:00|11295.4|11293.4|11283.9|11281.9|11296.4|11294.4|11281.9|11279.9|159
1674131700000|2023-01-19 12:35:00|11283.4|11281.4|11285.9|11283.9|11290.4|11288.4|11280.9|11278.9|120
1674132000000|2023-01-19 12:40:00|11287.7|11285.7|11292.7|11290.7|11295.7|11293.7|11286.7|11284.7|155
1674132300000|2023-01-19 12:45:00|11293.2|11291.2|11288.7|11286.7|11294.2|11292.2|11288.7|11286.7|192
1674132600000|2023-01-19 12:50:00|11287.7|11285.7|11290.7|11288.7|11294.2|11292.2|11284.2|11282.2|295
1674132900000|2023-01-19 12:55:00|11290.2|11288.2|11293.7|11291.7|11297.7|11295.7|11287.7|11285.7|148
1674133200000|2023-01-19 13:00:00|11293.2|11291.2|11293.2|11291.2|11294.7|11292.7|11290.7|11288.7|135
1674133500000|2023-01-19 13:05:00|11292.7|11290.7|11289.7|11287.7|11293.7|11291.7|11284.7|11282.7|133
1674133800000|2023-01-19 13:10:00|11290.2|11288.2|11287.7|11285.7|11293.7|11291.7|11286.7|11284.7|129
1674134100000|2023-01-19 13:15:00|11286.7|11284.7|11283.7|11281.7|11288.2|11286.2|11271.2|11269.2|729
1674134400000|2023-01-19 13:20:00|11284.2|11282.2|11287.2|11285.2|11288.2|11286.2|11281.2|11279.2|194
1674134700000|2023-01-19 13:25:00|11286.7|11284.7|11285.7|11283.7|11287.2|11285.2|11280.7|11278.7|198
1674135000000|2023-01-19 13:30:00|11285.2|11283.2|11287.2|11285.2|11289.7|11287.7|11268.2|11266.2|462
1674135300000|2023-01-19 13:35:00|11287.7|11285.7|11287.2|11285.2|11289.2|11287.2|11279.7|11277.7|118
1674135600000|2023-01-19 13:40:00|11286.7|11284.7|11295.7|11293.7|11298.7|11296.7|11286.2|11284.2|143
1674135900000|2023-01-19 13:45:00|11296.2|11294.2|11297.7|11295.7|11301.7|11299.7|11290.7|11288.7|166
1674136200000|2023-01-19 13:50:00|11298.2|11296.2|11310.7|11308.7|11316.7|11314.7|11295.2|11293.2|268
1674136500000|2023-01-19 13:55:00|11310.2|11308.2|11325.7|11323.7|11329.7|11327.7|11310.2|11308.2|351
1674136800000|2023-01-19 14:00:00|11326.7|11324.7|11314.2|11312.2|11327.7|11325.7|11313.7|11311.7|256
1674137100000|2023-01-19 14:05:00|11313.7|11311.7|11311.7|11309.7|11320.2|11318.2|11311.7|11309.7|219
1674137400000|2023-01-19 14:10:00|11312.2|11310.2|11319.7|11317.7|11320.2|11318.2|11311.7|11309.7|136
1674137700000|2023-01-19 14:15:00|11320.2|11318.2|11314.7|11312.7|11320.7|11318.7|11312.7|11310.7|563
1674138000000|2023-01-19 14:20:00|11314.2|11312.2|11315.7|11313.7|11320.7|11318.7|11314.2|11312.2|223
1674138300000|2023-01-19 14:25:00|11315.2|11313.2|11309.7|11307.7|11315.7|11313.7|11306.2|11304.2|138
1674138600000|2023-01-19 14:30:00|11308.7|11306.7|11303.2|11301.2|11316.2|11314.2|11301.7|11299.7|679
1674138900000|2023-01-19 14:35:00|11303.7|11301.7|11310.2|11308.2|11310.2|11308.2|11296.7|11294.7|328
1674139200000|2023-01-19 14:40:00|11309.7|11307.7|11289.7|11287.7|11312.7|11310.7|11289.2|11287.2|270
1674139500000|2023-01-19 14:45:00|11290.7|11288.7|11290.2|11288.2|11295.7|11293.7|11285.2|11283.2|493
1674139800000|2023-01-19 14:50:00|11290.7|11288.7|11290.2|11288.2|11295.7|11293.7|11287.2|11285.2|649
1674140100000|2023-01-19 14:55:00|11290.7|11288.7|11293.7|11291.7|11302.7|11300.7|11288.7|11286.7|379
1674140400000|2023-01-19 15:00:00|11294.2|11292.2|11284.7|11282.7|11294.2|11292.2|11280.7|11278.7|284
1674140700000|2023-01-19 15:05:00|11285.2|11283.2|11296.2|11294.2|11298.2|11296.2|11284.7|11282.7|245
1674141000000|2023-01-19 15:10:00|11294.3|11292.3|11279.8|11277.8|11294.8|11292.8|11277.3|11275.3|241
1674141300000|2023-01-19 15:15:00|11279.3|11277.3|11283.3|11281.3|11293.8|11291.8|11275.8|11273.8|1270
1674141600000|2023-01-19 15:20:00|11283.8|11281.8|11303.3|11301.3|11303.3|11301.3|11282.8|11280.8|671
1674141900000|2023-01-19 15:25:00|11303.8|11301.8|11302.8|11300.8|11304.8|11302.8|11296.8|11294.8|580
1674142200000|2023-01-19 15:30:00|11301.8|11299.8|11291.8|11289.8|11301.8|11299.8|11289.8|11287.8|959
1674142500000|2023-01-19 15:35:00|11292.3|11290.3|11289.8|11287.8|11292.8|11290.8|11283.3|11281.3|166
1674142800000|2023-01-19 15:40:00|11290.3|11288.3|11292.8|11290.8|11297.8|11295.8|11287.8|11285.8|141
1674143100000|2023-01-19 15:45:00|11292.3|11290.3|11284.8|11282.8|11292.3|11290.3|11282.8|11280.8|172
1674143400000|2023-01-19 15:50:00|11285.3|11283.3|11275.8|11273.8|11285.8|11283.8|11269.8|11267.8|168
1674143700000|2023-01-19 15:55:00|11275.3|11273.3|11279.8|11277.8|11280.3|11278.3|11273.3|11271.3|431
1674144000000|2023-01-19 16:00:00|11282.3|11280.3|11279.8|11277.8|11288.8|11286.8|11279.3|11277.3|318
1674144300000|2023-01-19 16:05:00|11280.3|11278.3|11283.8|11281.8|11284.8|11282.8|11273.8|11271.8|384
1674144600000|2023-01-19 16:10:00|11284.3|11282.3|11283.8|11281.8|11291.3|11289.3|11281.8|11279.8|314
1674144900000|2023-01-19 16:15:00|11283.3|11281.3|11275.3|11273.3|11286.3|11284.3|11275.3|11273.3|383
1674145200000|2023-01-19 16:20:00|11276.3|11274.3|11271.8|11269.8|11282.8|11280.8|11271.3|11269.3|698
1674145500000|2023-01-19 16:25:00|11272.3|11270.3|11262.8|11260.8|11275.8|11273.8|11258.3|11256.3|2408
1674145800000|2023-01-19 16:30:00|11262.3|11260.3|11264.8|11262.8|11265.8|11263.8|11255.3|11253.3|949
1674146100000|2023-01-19 16:35:00|11264.3|11262.3|11269.3|11267.3|11271.8|11269.8|11264.3|11262.3|247
1674146400000|2023-01-19 16:40:00|11268.8|11266.8|11262.8|11260.8|11272.3|11270.3|11261.3|11259.3|140
1674146700000|2023-01-19 16:45:00|11264.3|11262.3|11269.8|11267.8|11270.8|11268.8|11263.8|11261.8|130
1674147000000|2023-01-19 16:50:00|11270.3|11268.3|11263.8|11261.8|11271.3|11269.3|11262.3|11260.3|74
1674147300000|2023-01-19 16:55:00|11263.3|11261.3|11274.3|11272.3|11274.3|11272.3|11262.8|11260.8|64
1674147600000|2023-01-19 17:00:00|11273.8|11271.8|11275.3|11273.3|11276.8|11274.8|11271.3|11269.3|664
1674147900000|2023-01-19 17:05:00|11275.8|11273.8|11274.3|11272.3|11278.3|11276.3|11272.8|11270.8|545
1674148200000|2023-01-19 17:10:00|11275.3|11273.3|11279.8|11277.8|11279.8|11277.8|11271.8|11269.8|58
1674148500000|2023-01-19 17:15:00|11279.3|11277.3|11278.3|11276.3|11282.3|11280.3|11277.8|11275.8|49
1674148800000|2023-01-19 17:20:00|11277.8|11275.8|11277.3|11275.3|11281.3|11279.3|11275.8|11273.8|39
1674149100000|2023-01-19 17:25:00|11276.8|11274.8|11272.8|11270.8|11278.3|11276.3|11272.8|11270.8|45
1674149400000|2023-01-19 17:30:00|11273.3|11271.3|11268.8|11266.8|11273.3|11271.3|11267.3|11265.3|83
1674149700000|2023-01-19 17:35:00|11268.3|11266.3|11270.3|11268.3|11270.3|11268.3|11266.8|11264.8|7
1674150000000|2023-01-19 17:40:00|11269.8|11267.8|11268.3|11266.3|11272.3|11270.3|11267.8|11265.8|20
1674150300000|2023-01-19 17:45:00|11267.8|11265.8|11267.3|11265.3|11268.3|11266.3|11260.8|11258.8|91
1674150600000|2023-01-19 17:50:00|11267.8|11265.8|11267.3|11265.3|11269.8|11267.8|11267.3|11265.3|17
1674150900000|2023-01-19 17:55:00|11267.8|11265.8|11276.8|11274.8|11276.8|11274.8|11266.8|11264.8|12
1674151200000|2023-01-19 18:00:00|11277.3|11275.3|11288.8|11286.8|11289.3|11287.3|11276.3|11274.3|46
1674151500000|2023-01-19 18:05:00|11288.3|11286.3|11285.3|11283.3|11288.3|11286.3|11278.3|11276.3|38
1674151800000|2023-01-19 18:10:00|11284.8|11282.8|11285.3|11283.3|11286.3|11284.3|11280.8|11278.8|21
1674152100000|2023-01-19 18:15:00|11284.8|11282.8|11289.8|11287.8|11290.3|11288.3|11279.3|11277.3|10
1674152400000|2023-01-19 18:20:00|11289.3|11287.3|11282.3|11280.3|11293.3|11291.3|11281.8|11279.8|89
1674152700000|2023-01-19 18:25:00|11283.3|11281.3|11287.3|11285.3|11287.3|11285.3|11279.3|11277.3|38
1674153000000|2023-01-19 18:30:00|11287.8|11285.8|11288.8|11286.8|11292.3|11290.3|11287.8|11285.8|29
1674153300000|2023-01-19 18:35:00|11288.3|11286.3|11292.8|11290.8|11293.3|11291.3|11288.3|11286.3|29
1674153600000|2023-01-19 18:40:00|11293.3|11291.3|11289.8|11287.8|11298.3|11296.3|11287.3|11285.3|31
1674153900000|2023-01-19 18:45:00|11290.3|11288.3|11289.3|11287.3|11292.8|11290.8|11288.8|11286.8|9
1674154200000|2023-01-19 18:50:00|11288.8|11286.8|11288.8|11286.8|11293.3|11291.3|11287.3|11285.3|25
1674154500000|2023-01-19 18:55:00|11288.3|11286.3|11287.3|11285.3|11289.3|11287.3|11284.8|11282.8|21
1674154800000|2023-01-19 19:00:00|11289.8|11287.8|11284.8|11282.8|11289.8|11287.8|11282.3|11280.3|40
1674155100000|2023-01-19 19:05:00|11284.3|11282.3|11280.8|11278.8|11284.3|11282.3|11277.3|11275.3|42
1674155400000|2023-01-19 19:10:00|11280.3|11278.3|11284.3|11282.3|11286.8|11284.8|11279.8|11277.8|41
1674155700000|2023-01-19 19:15:00|11284.8|11282.8|11280.3|11278.3|11287.3|11285.3|11279.3|11277.3|29
1674156000000|2023-01-19 19:20:00|11282.3|11280.3|11290.8|11288.8|11291.8|11289.8|11280.3|11278.3|21
1674156300000|2023-01-19 19:25:00|11290.3|11288.3|11290.3|11288.3|11291.8|11289.8|11286.8|11284.8|23
1674156600000|2023-01-19 19:30:00|11290.8|11288.8|11290.8|11288.8|11291.8|11289.8|11286.8|11284.8|26
1674156900000|2023-01-19 19:35:00|11291.3|11289.3|11288.3|11286.3|11295.3|11293.3|11288.3|11286.3|35
1674157200000|2023-01-19 19:40:00|11288.8|11286.8|11292.3|11290.3|11292.8|11290.8|11286.3|11284.3|34
1674157500000|2023-01-19 19:45:00|11292.8|11290.8|11293.3|11291.3|11295.3|11293.3|11291.8|11289.8|45
1674157800000|2023-01-19 19:50:00|11293.8|11291.8|11293.3|11291.3|11294.8|11292.8|11290.3|11288.3|35
1674158100000|2023-01-19 19:55:00|11292.8|11290.8|11295.8|11293.8|11298.3|11296.3|11292.8|11290.8|22
1674158400000|2023-01-19 20:00:00|11296.3|11294.3|11297.3|11295.3|11298.3|11296.3|11295.8|11293.8|9
1674158700000|2023-01-19 20:05:00|11296.8|11294.8|11290.3|11288.3|11296.8|11294.8|11289.8|11287.8|33
1674159000000|2023-01-19 20:10:00|11291.8|11289.8|11292.3|11290.3|11293.3|11291.3|11288.8|11286.8|30
1674159300000|2023-01-19 20:15:00|11292.8|11290.8|11290.8|11288.8|11292.8|11290.8|11289.8|11287.8|18
1674159600000|2023-01-19 20:20:00|11290.3|11288.3|11290.3|11288.3|11290.8|11288.8|11287.3|11285.3|39
1674159900000|2023-01-19 20:25:00|11290.8|11288.8|11294.8|11292.8|11296.3|11294.3|11289.8|11287.8|44
1674160200000|2023-01-19 20:30:00|11293.8|11291.8|11296.3|11294.3|11296.8|11294.8|11290.8|11288.8|50
1674160500000|2023-01-19 20:35:00|11296.8|11294.8|11293.8|11291.8|11297.8|11295.8|11293.3|11291.3|50
1674160800000|2023-01-19 20:40:00|11293.3|11291.3|11292.3|11290.3|11293.8|11291.8|11288.3|11286.3|83
1674161100000|2023-01-19 20:45:00|11293.3|11291.3|11295.3|11293.3|11297.8|11295.8|11292.3|11290.3|110
1674161400000|2023-01-19 20:50:00|11294.8|11292.8|11290.8|11288.8|11294.8|11292.8|11287.8|11285.8|84
1674161700000|2023-01-19 20:55:00|11290.3|11288.3|11289.9|11283.9|11290.8|11288.8|11283.3|11281.3|144
1674162000000|2023-01-19 21:00:00|11291.8|11285.8|11303.4|11297.4|11312.3|11306.3|11290.3|11284.3|0
1674162300000|2023-01-19 21:05:00|11303.8|11297.8|11296|11290|11303.8|11297.8|11292.9|11286.9|0
1674162600000|2023-01-19 21:10:00|11295.5|11289.5|11294.4|11288.4|11296.4|11290.4|11293.6|11287.6|0
1674162900000|2023-01-19 21:15:00|11294.5|11288.5|11297.1|11291.1|11297.6|11291.6|11294.4|11288.4|0
1674163200000|2023-01-19 21:20:00|11296.9|11290.9|11297.6|11291.6|11297.6|11291.6|11296.5|11290.5|0
1674163500000|2023-01-19 21:25:00|11297.1|11291.1|11297.6|11291.6|11298.5|11292.5|11296.5|11290.5|0
1674163800000|2023-01-19 21:30:00|11297.1|11291.1|11299.1|11293.1|11299.5|11293.5|11296.1|11290.1|0
1674164100000|2023-01-19 21:35:00|11299.3|11293.3|11301.1|11295.1|11303|11297|11299.1|11293.1|0
1674164400000|2023-01-19 21:40:00|11301|11295|11300|11294|11301.1|11295.1|11299.5|11293.5|0
1674164700000|2023-01-19 21:45:00|11300.4|11294.4|11299.1|11293.1|11301.1|11295.1|11297.6|11291.6|0
1674165000000|2023-01-19 21:50:00|11299.5|11293.5|11300|11294|11301.1|11295.1|11298.2|11292.2|0
1674165300000|2023-01-19 21:55:00|11299.5|11293.5|11298.2|11292.2|11301.1|11295.1|11297.6|11291.6|0
1674165600000|2023-01-19 22:00:00|11298.5|11292.5|11298.7|11292.7|11298.9|11292.9|11298.5|11292.5|0
1674165900000|2023-01-19 22:05:00|11298.6|11292.6|11296.9|11290.9|11298.9|11292.9|11296.9|11290.9|0
1674166200000|2023-01-19 22:10:00|11297.4|11291.4|11297.6|11291.6|11297.6|11291.6|11295.4|11289.4|0
1674166500000|2023-01-19 22:15:00|11298|11292|11296.9|11290.9|11298.7|11292.7|11296.5|11290.5|0
1674166800000|2023-01-19 22:20:00|11296.7|11290.7|11296.7|11290.7|11296.7|11290.7|11296.7|11290.7|0
1674167100000|2023-01-19 22:25:00|11297.6|11291.6|11298.4|11292.4|11298.4|11292.4|11297.6|11291.6|0
1674167400000|2023-01-19 22:30:00|11298.5|11292.5|11300.6|11294.6|11300.6|11294.6|11298.5|11292.5|0
1674167700000|2023-01-19 22:35:00|11300.4|11294.4|11299.3|11293.3|11300.6|11294.6|11299.3|11293.3|0
1674168000000|2023-01-19 22:40:00|11299.1|11293.1|11299.1|11293.1|11299.1|11293.1|11298.7|11292.7|0
1674168300000|2023-01-19 22:45:00|11299.3|11293.3|11300.6|11294.6|11300.6|11294.6|11299.3|11293.3|0
1674168600000|2023-01-19 22:50:00|11300.8|11294.8|11301.5|11295.5|11301.5|11295.5|11300.6|11294.6|0
1674168900000|2023-01-19 22:55:00|11301.7|11295.7|11302.2|11296.2|11302.4|11296.4|11301.1|11295.1|0
1674169200000|2023-01-19 23:00:00|11303.2|11297.2|11304.3|11298.3|11306.7|11300.7|11302.4|11296.4|0
1674169500000|2023-01-19 23:05:00|11304.4|11298.4|11300.3|11294.3|11306|11300|11300.3|11294.3|0
1674169800000|2023-01-19 23:10:00|11300.4|11294.4|11297.8|11291.8|11301.2|11295.2|11295.9|11289.9|0
1674170100000|2023-01-19 23:15:00|11298.3|11292.3|11298.3|11292.3|11300.7|11294.7|11298.3|11292.3|0
1674170400000|2023-01-19 23:20:00|11298|11292|11296.6|11290.6|11298|11292|11294.2|11288.2|0
1674170700000|2023-01-19 23:25:00|11296.4|11290.4|11293.5|11287.5|11297.2|11291.2|11293.3|11287.3|0
1674171000000|2023-01-19 23:30:00|11293.3|11287.3|11290.9|11284.9|11294.8|11288.8|11289.4|11283.4|0
1674171300000|2023-01-19 23:35:00|11291.1|11285.1|11290.9|11284.9|11292.9|11286.9|11289|11283|0
1674171600000|2023-01-19 23:40:00|11291.1|11285.1|11289.2|11283.2|11291.4|11285.4|11287|11281|0
1674171900000|2023-01-19 23:45:00|11288.9|11282.9|11285.2|11279.2|11288.9|11282.9|11284.8|11278.8|0
1674172200000|2023-01-19 23:50:00|11284.8|11278.8|11286.1|11280.1|11286.1|11280.1|11284.2|11278.2|0
1674172500000|2023-01-19 23:55:00|11286.3|11280.3|11284.3|11278.3|11288.5|11282.5|11284.3|11278.3|0
1674172800000|2023-01-20 00:00:00|11283.8|11277.8|11289.7|11283.7|11289.7|11283.7|11283.8|11277.8|0
1674173100000|2023-01-20 00:05:00|11289.1|11283.1|11289.1|11283.1|11290.2|11284.2|11289.1|11283.1|0
1674173400000|2023-01-20 00:10:00|11289.7|11283.7|11293.8|11287.8|11293.8|11287.8|11289.1|11283.1|0
1674173700000|2023-01-20 00:15:00|11294.2|11288.2|11293|11287|11296.2|11290.2|11286.6|11280.6|0
1674174000000|2023-01-20 00:20:00|11295.1|11289.1|11293|11287|11295.1|11289.1|11293|11287|0
1674174300000|2023-01-20 00:25:00|11293.1|11287.1|11290.9|11284.9|11295.2|11289.2|11290.9|11284.9|0
1674174600000|2023-01-20 00:30:00|11293|11287|11288.8|11282.8|11293.1|11287.1|11288.8|11282.8|0
1674174900000|2023-01-20 00:35:00|11290.9|11284.9|11295.3|11289.3|11297.4|11291.4|11290.9|11284.9|0
1674175200000|2023-01-20 00:40:00|11295.2|11289.2|11293|11287|11295.2|11289.2|11290.9|11284.9|0
1674175500000|2023-01-20 00:45:00|11293.1|11287.1|11293|11287|11293.1|11287.1|11290.9|11284.9|0
1674175800000|2023-01-20 00:50:00|11290.9|11284.9|11290.9|11284.9|11293|11287|11290.9|11284.9|0
1674176100000|2023-01-20 00:55:00|11293|11287|11295.2|11289.2|11295.2|11289.2|11293|11287|0
1674176400000|2023-01-20 01:00:00|11297.3|11291.3|11293|11287|11297.4|11291.4|11293|11287|0
1674176700000|2023-01-20 01:05:00|11290.9|11284.9|11293|11287|11293|11287|11290.8|11284.8|0
1674177000000|2023-01-20 01:10:00|11295.1|11289.1|11295.1|11289.1|11297.3|11291.3|11293|11287|0
1674177300000|2023-01-20 01:15:00|11293|11287|11295.1|11289.1|11295.1|11289.1|11292.9|11286.9|0
1674177600000|2023-01-20 01:20:00|11297.2|11291.2|11299.5|11293.5|11299.5|11293.5|11297.2|11291.2|0
1674177900000|2023-01-20 01:25:00|11301.6|11295.6|11297.4|11291.4|11301.7|11295.7|11297.4|11291.4|0
1674178200000|2023-01-20 01:30:00|11298.5|11292.5|11291|11285|11299.6|11293.6|11291|11285|0
1674178500000|2023-01-20 01:35:00|11293.1|11287.1|11289.9|11283.9|11293.1|11287.1|11288.8|11282.8|0
1674178800000|2023-01-20 01:40:00|11291|11285|11291.1|11285.1|11295.3|11289.3|11288.9|11282.9|0
1674179100000|2023-01-20 01:45:00|11293.2|11287.2|11286.8|11280.8|11293.2|11287.2|11284.6|11278.6|0
1674179400000|2023-01-20 01:50:00|11284.7|11278.7|11293.2|11287.2|11293.2|11287.2|11284.6|11278.6|0
1674179700000|2023-01-20 01:55:00|11295.3|11289.3|11297.4|11291.4|11297.4|11291.4|11295.3|11289.3|0
1674180000000|2023-01-20 02:00:00|11296.3|11290.3|11295.2|11289.2|11297.4|11291.4|11295.2|11289.2|0
1674180300000|2023-01-20 02:05:00|11293.1|11287.1|11293.1|11287.1|11295.3|11289.3|11293.1|11287.1|0
1674180600000|2023-01-20 02:10:00|11293.2|11287.2|11291|11285|11293.2|11287.2|11291|11285|0
1674180900000|2023-01-20 02:15:00|11291.1|11285.1|11291.1|11285.1|11291.1|11285.1|11291|11285|0
1674181200000|2023-01-20 02:20:00|11291|11285|11291|11285|11293.2|11287.2|11291|11285|0
1674181500000|2023-01-20 02:25:00|11293.1|11287.1|11293.1|11287.1|11295.3|11289.3|11293.1|11287.1|0
1674181800000|2023-01-20 02:30:00|11295.3|11289.3|11290.9|11284.9|11295.3|11289.3|11290.9|11284.9|0
1674182100000|2023-01-20 02:35:00|11291|11285|11293|11287|11293.1|11287.1|11289.8|11283.8|0
1674182400000|2023-01-20 02:40:00|11290.9|11284.9|11288.7|11282.7|11290.9|11284.9|11288.7|11282.7|0
1674182700000|2023-01-20 02:45:00|11288.8|11282.8|11288.8|11282.8|11288.8|11282.8|11288.7|11282.7|0
1674183000000|2023-01-20 02:50:00|11290.9|11284.9|11289|11283|11291.1|11285.1|11288.9|11282.9|0
1674183300000|2023-01-20 02:55:00|11288.9|11282.9|11288.9|11282.9|11289|11283|11288.9|11282.9|0
1674183600000|2023-01-20 03:00:00|11289|11283|11291.1|11285.1|11291.1|11285.1|11288.9|11282.9|0
1674184200000|2023-01-20 03:10:00|11289|11283|11289|11283|11289|11283|11289|11283|0
1674184500000|2023-01-20 03:15:00|11291.1|11285.1|11288.9|11282.9|11291.1|11285.1|11288.9|11282.9|0
1674185100000|2023-01-20 03:25:00|11291|11285|11291|11285|11291.1|11285.1|11291|11285|0
1674185400000|2023-01-20 03:30:00|11291.1|11285.1|11291.1|11285.1|11293.3|11287.3|11291.1|11285.1|0
1674185700000|2023-01-20 03:35:00|11293.2|11287.2|11295.4|11289.4|11295.4|11289.4|11293.2|11287.2|0
1674186000000|2023-01-20 03:40:00|11295.3|11289.3|11295.4|11289.4|11295.4|11289.4|11295.3|11289.3|0
1674186300000|2023-01-20 03:45:00|11293.3|11287.3|11294.3|11288.3|11294.3|11288.3|11293.3|11287.3|0
1674186600000|2023-01-20 03:50:00|11295.4|11289.4|11295.4|11289.4|11297.5|11291.5|11295.4|11289.4|0
1674186900000|2023-01-20 03:55:00|11295.3|11289.3|11295.4|11289.4|11295.4|11289.4|11295.3|11289.3|0
1674187500000|2023-01-20 04:05:00|11293.2|11287.2|11293.2|11287.2|11293.3|11287.3|11293.2|11287.2|0
1674187800000|2023-01-20 04:10:00|11295.4|11289.4|11293.2|11287.2|11295.4|11289.4|11293.2|11287.2|0
1674188100000|2023-01-20 04:15:00|11295.4|11289.4|11295.4|11289.4|11295.4|11289.4|11295.3|11289.3|0
1674188700000|2023-01-20 04:25:00|11293.2|11287.2|11293.2|11287.2|11293.2|11287.2|11293.2|11287.2|0
1674189000000|2023-01-20 04:30:00|11294.3|11288.3|11295.4|11289.4|11297.6|11291.6|11294.3|11288.3|0
1674189300000|2023-01-20 04:35:00|11296.5|11290.5|11297.5|11291.5|11297.6|11291.6|11296.5|11290.5|0
1674189600000|2023-01-20 04:40:00|11296.5|11290.5|11295.4|11289.4|11296.5|11290.5|11295.4|11289.4|0
1674189900000|2023-01-20 04:45:00|11297.5|11291.5|11296.5|11290.5|11297.5|11291.5|11295.4|11289.4|0
1674190200000|2023-01-20 04:50:00|11297.6|11291.6|11296.5|11290.5|11297.6|11291.6|11295.4|11289.4|0
1674190500000|2023-01-20 04:55:00|11297.6|11291.6|11295.4|11289.4|11297.6|11291.6|11295.4|11289.4|0
1674190800000|2023-01-20 05:00:00|11295.5|11289.5|11297.6|11291.6|11297.6|11291.6|11295.4|11289.4|0
1674191100000|2023-01-20 05:05:00|11297.5|11291.5|11297.5|11291.5|11297.6|11291.6|11295.4|11289.4|0
1674191400000|2023-01-20 05:10:00|11297.6|11291.6|11297.5|11291.5|11297.6|11291.6|11297.5|11291.5|0
1674192000000|2023-01-20 05:20:00|11297.6|11291.6|11297.5|11291.5|11299.7|11293.7|11297.5|11291.5|0
1674192300000|2023-01-20 05:25:00|11298.6|11292.6|11299.6|11293.6|11299.7|11293.7|11297.5|11291.5|0
1674192600000|2023-01-20 05:30:00|11299.7|11293.7|11297.5|11291.5|11299.7|11293.7|11297.5|11291.5|0
1674192900000|2023-01-20 05:35:00|11298.6|11292.6|11297.6|11291.6|11299.7|11293.7|11297.5|11291.5|0
1674193200000|2023-01-20 05:40:00|11298.6|11292.6|11299.7|11293.7|11299.7|11293.7|11297.6|11291.6|0
1674193500000|2023-01-20 05:45:00|11297.6|11291.6|11297.6|11291.6|11299.7|11293.7|11297.6|11291.6|0
1674193800000|2023-01-20 05:50:00|11299.7|11293.7|11299.7|11293.7|11299.8|11293.8|11297.6|11291.6|0
1674194100000|2023-01-20 05:55:00|11299.8|11293.8|11299.8|11293.8|11299.8|11293.8|11299.7|11293.7|0
1674194400000|2023-01-20 06:00:00|11299.7|11293.7|11299.8|11293.8|11299.8|11293.8|11299.7|11293.7|0
1674194700000|2023-01-20 06:05:00|11299.9|11293.9|11299.9|11293.9|11302|11296|11299.9|11293.9|0
1674195000000|2023-01-20 06:10:00|11299.8|11293.8|11299.8|11293.8|11299.8|11293.8|11299.8|11293.8|0
1674195600000|2023-01-20 06:20:00|11297.7|11291.7|11299.8|11293.8|11299.8|11293.8|11297.7|11291.7|0
1674195900000|2023-01-20 06:25:00|11301.9|11295.9|11304.1|11298.1|11304.1|11298.1|11301.9|11295.9|0
1674196200000|2023-01-20 06:30:00|11301.9|11295.9|11301.9|11295.9|11303|11297|11301.9|11295.9|0
1674196500000|2023-01-20 06:35:00|11299.8|11293.8|11295.5|11289.5|11299.8|11293.8|11295.3|11289.3|0
1674196800000|2023-01-20 06:40:00|11297.6|11291.6|11295.5|11289.5|11297.6|11291.6|11295.5|11289.5|0
1674197100000|2023-01-20 06:45:00|11297.6|11291.6|11295.5|11289.5|11297.7|11291.7|11295.5|11289.5|0
1674197400000|2023-01-20 06:50:00|11296.6|11290.6|11297.9|11291.9|11297.9|11291.9|11295.7|11289.7|0
1674197700000|2023-01-20 06:55:00|11297.8|11291.8|11295.7|11289.7|11297.8|11291.8|11295.7|11289.7|0
1674198000000|2023-01-20 07:00:00|11293.8|11291.8|11289.3|11287.3|11298.3|11296.3|11287.8|11285.8|30
1674198300000|2023-01-20 07:05:00|11289.8|11287.8|11289.8|11287.8|11293.8|11291.8|11285.3|11283.3|24
1674198600000|2023-01-20 07:10:00|11289.3|11287.3|11290.3|11288.3|11290.3|11288.3|11287.3|11285.3|15
1674198900000|2023-01-20 07:15:00|11290.8|11288.8|11295.3|11293.3|11295.3|11293.3|11290.3|11288.3|26
1674199200000|2023-01-20 07:20:00|11294.8|11292.8|11301.3|11299.3|11301.3|11299.3|11294.3|11292.3|26
1674199500000|2023-01-20 07:25:00|11300.8|11298.8|11304.3|11302.3|11306.3|11304.3|11300.3|11298.3|41
1674199800000|2023-01-20 07:30:00|11303.3|11301.3|11310.8|11308.8|11312.3|11310.3|11302.3|11300.3|76
1674200100000|2023-01-20 07:35:00|11311.3|11309.3|11312.3|11310.3|11314.3|11312.3|11310.8|11308.8|28
1674200400000|2023-01-20 07:40:00|11311.8|11309.8|11312.3|11310.3|11315.3|11313.3|11310.3|11308.3|52
1674200700000|2023-01-20 07:45:00|11312.8|11310.8|11317.3|11315.3|11317.8|11315.8|11312.3|11310.3|28
1674201000000|2023-01-20 07:50:00|11316.8|11314.8|11330.3|11328.3|11330.3|11328.3|11316.3|11314.3|265
1674201300000|2023-01-20 07:55:00|11329.8|11327.8|11315.3|11313.3|11331.3|11329.3|11315.3|11313.3|536
1674201600000|2023-01-20 08:00:00|11318.3|11316.3|11296.8|11294.8|11318.8|11316.8|11289.3|11287.3|1404
1674201900000|2023-01-20 08:05:00|11297.3|11295.3|11287.3|11285.3|11298.3|11296.3|11285.3|11283.3|454
1674202200000|2023-01-20 08:10:00|11286.8|11284.8|11293.8|11291.8|11293.8|11291.8|11278.3|11276.3|232
1674202500000|2023-01-20 08:15:00|11294.8|11292.8|11300.3|11298.3|11303.8|11301.8|11287.8|11285.8|226
1674202800000|2023-01-20 08:20:00|11300.8|11298.8|11283.8|11281.8|11302.8|11300.8|11281.8|11279.8|313
1674203100000|2023-01-20 08:25:00|11283.3|11281.3|11304.3|11302.3|11304.8|11302.8|11281.8|11279.8|255
1674203400000|2023-01-20 08:30:00|11303.8|11301.8|11308.3|11306.3|11310.3|11308.3|11293.3|11291.3|258
1674203700000|2023-01-20 08:35:00|11308.8|11306.8|11314.8|11312.8|11315.3|11313.3|11305.3|11303.3|135
1674204000000|2023-01-20 08:40:00|11314.7|11312.7|11319.7|11317.7|11320.7|11318.7|11307.7|11305.7|276
1674204300000|2023-01-20 08:45:00|11319.2|11317.2|11308.7|11306.7|11319.7|11317.7|11307.7|11305.7|242
1674204600000|2023-01-20 08:50:00|11308.2|11306.2|11310.7|11308.7|11311.7|11309.7|11301.2|11299.2|83
1674204900000|2023-01-20 08:55:00|11310.2|11308.2|11312.2|11310.2|11316.7|11314.7|11309.7|11307.7|183
1674205200000|2023-01-20 09:00:00|11311.7|11309.7|11294.7|11292.7|11312.7|11310.7|11294.7|11292.7|108
1674205500000|2023-01-20 09:05:00|11294.2|11292.2|11285.7|11283.7|11296.7|11294.7|11282.7|11280.7|131
1674205800000|2023-01-20 09:10:00|11285.2|11283.2|11293.7|11291.7|11294.2|11292.2|11282.2|11280.2|189
1674206100000|2023-01-20 09:15:00|11293.2|11291.2|11298.2|11296.2|11299.7|11297.7|11290.7|11288.7|758
1674206400000|2023-01-20 09:20:00|11297.7|11295.7|11303.7|11301.7|11307.7|11305.7|11295.7|11293.7|154
1674206700000|2023-01-20 09:25:00|11304.2|11302.2|11310.7|11308.7|11312.7|11310.7|11303.7|11301.7|133
1674207000000|2023-01-20 09:30:00|11310.2|11308.2|11309.7|11307.7|11313.7|11311.7|11307.7|11305.7|167
1674207300000|2023-01-20 09:35:00|11309.2|11307.2|11305.7|11303.7|11312.7|11310.7|11304.7|11302.7|152
1674207600000|2023-01-20 09:40:00|11305.2|11303.2|11310.7|11308.7|11310.7|11308.7|11303.7|11301.7|264
1674207900000|2023-01-20 09:45:00|11311.7|11309.7|11304.7|11302.7|11311.7|11309.7|11297.7|11295.7|91
1674208200000|2023-01-20 09:50:00|11305.7|11303.7|11299.7|11297.7|11307.7|11305.7|11299.7|11297.7|151
1674208500000|2023-01-20 09:55:00|11300.2|11298.2|11296.7|11294.7|11302.7|11300.7|11291.7|11289.7|185
1674208800000|2023-01-20 10:00:00|11296.2|11294.2|11287.7|11285.7|11296.7|11294.7|11286.7|11284.7|180
1674209100000|2023-01-20 10:05:00|11287.2|11285.2|11284.7|11282.7|11290.7|11288.7|11283.7|11281.7|103
1674209400000|2023-01-20 10:10:00|11284.2|11282.2|11295.2|11293.2|11295.7|11293.7|11281.7|11279.7|275
1674209700000|2023-01-20 10:15:00|11295.7|11293.7|11290.7|11288.7|11300.7|11298.7|11287.7|11285.7|107
1674210000000|2023-01-20 10:20:00|11290.2|11288.2|11292.7|11290.7|11296.7|11294.7|11290.2|11288.2|111
1674210300000|2023-01-20 10:25:00|11293.7|11291.7|11297.7|11295.7|11297.7|11295.7|11293.2|11291.2|111
1674210600000|2023-01-20 10:30:00|11299.7|11297.7|11312.7|11310.7|11312.7|11310.7|11298.7|11296.7|128
1674210900000|2023-01-20 10:35:00|11312.2|11310.2|11308.2|11306.2|11313.2|11311.2|11301.7|11299.7|179
1674211200000|2023-01-20 10:40:00|11307.7|11305.7|11301.7|11299.7|11308.7|11306.7|11299.2|11297.2|130
1674211500000|2023-01-20 10:45:00|11302.7|11300.7|11310.2|11308.2|11310.2|11308.2|11300.2|11298.2|85
1674211800000|2023-01-20 10:50:00|11309.7|11307.7|11300.7|11298.7|11310.2|11308.2|11298.7|11296.7|229
1674212100000|2023-01-20 10:55:00|11300.2|11298.2|11297.2|11295.2|11303.7|11301.7|11296.7|11294.7|114
1674212400000|2023-01-20 11:00:00|11296.7|11294.7|11291.2|11289.2|11297.7|11295.7|11289.7|11287.7|396
1674212700000|2023-01-20 11:05:00|11291.7|11289.7|11290.7|11288.7|11293.7|11291.7|11288.7|11286.7|82
1674213000000|2023-01-20 11:10:00|11290.2|11288.2|11287.7|11285.7|11292.7|11290.7|11286.7|11284.7|104
1674213300000|2023-01-20 11:15:00|11287.2|11285.2|11291.2|11289.2|11293.7|11291.7|11286.7|11284.7|88
1674213600000|2023-01-20 11:20:00|11291.7|11289.7|11279.7|11277.7|11292.7|11290.7|11279.7|11277.7|102
1674213900000|2023-01-20 11:25:00|11279.2|11277.2|11290.7|11288.7|11290.7|11288.7|11274.7|11272.7|88
1674214200000|2023-01-20 11:30:00|11290.2|11288.2|11292.2|11290.2|11294.7|11292.7|11286.7|11284.7|94
1674214500000|2023-01-20 11:35:00|11291.7|11289.7|11295.7|11293.7|11296.7|11294.7|11288.7|11286.7|118
1674214800000|2023-01-20 11:40:00|11295.2|11293.2|11293.7|11291.7|11295.7|11293.7|11290.7|11288.7|55
1674215100000|2023-01-20 11:45:00|11293.2|11291.2|11286.2|11284.2|11295.7|11293.7|11285.7|11283.7|68
1674215400000|2023-01-20 11:50:00|11285.7|11283.7|11284.7|11282.7|11287.7|11285.7|11282.7|11280.7|52
1674215700000|2023-01-20 11:55:00|11285.2|11283.2|11280.2|11278.2|11285.7|11283.7|11280.2|11278.2|66
1674216000000|2023-01-20 12:00:00|11278.7|11276.7|11277.2|11275.2|11280.2|11278.2|11272.2|11270.2|113
1674216300000|2023-01-20 12:05:00|11277.7|11275.7|11282.7|11280.7|11282.7|11280.7|11276.7|11274.7|101
1674216600000|2023-01-20 12:10:00|11283.2|11281.2|11289.7|11287.7|11290.7|11288.7|11282.7|11280.7|104
1674216900000|2023-01-20 12:15:00|11289.2|11287.2|11293.2|11291.2|11294.7|11292.7|11287.7|11285.7|93
1674217200000|2023-01-20 12:20:00|11293.7|11291.7|11295.7|11293.7|11297.2|11295.2|11292.7|11290.7|63
1674217500000|2023-01-20 12:25:00|11295.2|11293.2|11299.2|11297.2|11299.7|11297.7|11295.2|11293.2|47
1674217800000|2023-01-20 12:30:00|11299.7|11297.7|11299.7|11297.7|11302.2|11300.2|11298.7|11296.7|57
1674218100000|2023-01-20 12:35:00|11300.2|11298.2|11300.7|11298.7|11301.7|11299.7|11297.7|11295.7|70
1674218400000|2023-01-20 12:40:00|11301.9|11299.9|11308.9|11306.9|11312.4|11310.4|11301.4|11299.4|60
1674218700000|2023-01-20 12:45:00|11309.4|11307.4|11311.9|11309.9|11312.9|11310.9|11306.4|11304.4|54
1674219000000|2023-01-20 12:50:00|11312.4|11310.4|11305.9|11303.9|11313.9|11311.9|11305.9|11303.9|73
1674219300000|2023-01-20 12:55:00|11306.4|11304.4|11304.9|11302.9|11308.9|11306.9|11304.4|11302.4|68
1674219600000|2023-01-20 13:00:00|11305.4|11303.4|11306.4|11304.4|11307.9|11305.9|11301.9|11299.9|91
1674219900000|2023-01-20 13:05:00|11306.9|11304.9|11303.4|11301.4|11306.9|11304.9|11303.4|11301.4|53
1674220200000|2023-01-20 13:10:00|11303.9|11301.9|11297.9|11295.9|11303.9|11301.9|11295.9|11293.9|169
1674220500000|2023-01-20 13:15:00|11297.4|11295.4|11300.9|11298.9|11301.4|11299.4|11295.9|11293.9|87
1674220800000|2023-01-20 13:20:00|11300.4|11298.4|11301.9|11299.9|11305.9|11303.9|11299.9|11297.9|139
1674221100000|2023-01-20 13:25:00|11301.4|11299.4|11293.9|11291.9|11302.9|11300.9|11293.9|11291.9|175
1674221400000|2023-01-20 13:30:00|11294.9|11292.9|11292.4|11290.4|11294.9|11292.9|11290.9|11288.9|105
1674221700000|2023-01-20 13:35:00|11291.9|11289.9|11288.9|11286.9|11292.4|11290.4|11286.9|11284.9|137
1674222000000|2023-01-20 13:40:00|11288.4|11286.4|11292.9|11290.9|11296.9|11294.9|11286.9|11284.9|363
1674222300000|2023-01-20 13:45:00|11291.9|11289.9|11289.9|11287.9|11293.9|11291.9|11289.9|11287.9|49
1674222600000|2023-01-20 13:50:00|11289.4|11287.4|11288.9|11286.9|11289.9|11287.9|11286.4|11284.4|185
1674222900000|2023-01-20 13:55:00|11287.9|11285.9|11286.4|11284.4|11287.9|11285.9|11283.9|11281.9|101
1674223200000|2023-01-20 14:00:00|11285.9|11283.9|11288.9|11286.9|11289.9|11287.9|11284.4|11282.4|103
1674223500000|2023-01-20 14:05:00|11288.4|11286.4|11291.4|11289.4|11291.9|11289.9|11286.4|11284.4|100
1674223800000|2023-01-20 14:10:00|11291.9|11289.9|11289.9|11287.9|11293.4|11291.4|11287.4|11285.4|126
1674224100000|2023-01-20 14:15:00|11290.4|11288.4|11290.9|11288.9|11292.9|11290.9|11288.9|11286.9|64
1674224400000|2023-01-20 14:20:00|11291.4|11289.4|11299.9|11297.9|11299.9|11297.9|11291.4|11289.4|100
1674224700000|2023-01-20 14:25:00|11300.4|11298.4|11303.9|11301.9|11303.9|11301.9|11298.9|11296.9|144
1674225000000|2023-01-20 14:30:00|11304.4|11302.4|11288.9|11286.9|11304.9|11302.9|11286.9|11284.9|243
1674225300000|2023-01-20 14:35:00|11288.4|11286.4|11295.9|11293.9|11296.9|11294.9|11287.9|11285.9|112
1674225600000|2023-01-20 14:40:00|11296.4|11294.4|11301.9|11299.9|11306.4|11304.4|11294.9|11292.9|138
1674225900000|2023-01-20 14:45:00|11300.9|11298.9|11302.9|11300.9|11305.9|11303.9|11297.9|11295.9|171
1674226200000|2023-01-20 14:50:00|11302.4|11300.4|11288.9|11286.9|11303.4|11301.4|11287.9|11285.9|212
1674226500000|2023-01-20 14:55:00|11289.9|11287.9|11285.4|11283.4|11294.9|11292.9|11285.4|11283.4|160
1674226800000|2023-01-20 15:00:00|11285.9|11283.9|11289.9|11287.9|11292.4|11290.4|11281.9|11279.9|172
1674227100000|2023-01-20 15:05:00|11290.4|11288.4|11297.9|11295.9|11301.9|11299.9|11289.4|11287.4|197
1674227400000|2023-01-20 15:10:00|11298.1|11296.1|11296.6|11294.6|11300.1|11298.1|11295.1|11293.1|116
1674227700000|2023-01-20 15:15:00|11296.1|11294.1|11293.1|11291.1|11299.1|11297.1|11291.6|11289.6|189
1674228000000|2023-01-20 15:20:00|11292.6|11290.6|11291.1|11289.1|11295.1|11293.1|11290.1|11288.1|219
1674228300000|2023-01-20 15:25:00|11291.6|11289.6|11296.1|11294.1|11297.1|11295.1|11288.1|11286.1|193
1674228600000|2023-01-20 15:30:00|11297.1|11295.1|11293.6|11291.6|11297.1|11295.1|11288.1|11286.1|168
1674228900000|2023-01-20 15:35:00|11293.1|11291.1|11291.1|11289.1|11297.1|11295.1|11288.6|11286.6|175
1674229200000|2023-01-20 15:40:00|11290.6|11288.6|11287.1|11285.1|11292.1|11290.1|11285.1|11283.1|175
1674229500000|2023-01-20 15:45:00|11287.6|11285.6|11291.1|11289.1|11292.1|11290.1|11286.1|11284.1|174
1674229800000|2023-01-20 15:50:00|11292.1|11290.1|11288.1|11286.1|11292.1|11290.1|11285.6|11283.6|103
1674230100000|2023-01-20 15:55:00|11288.6|11286.6|11283.1|11281.1|11289.6|11287.6|11282.6|11280.6|146
1674230400000|2023-01-20 16:00:00|11282.6|11280.6|11285.1|11283.1|11287.1|11285.1|11280.6|11278.6|313
1674230700000|2023-01-20 16:05:00|11285.6|11283.6|11280.1|11278.1|11286.1|11284.1|11279.1|11277.1|227
1674231000000|2023-01-20 16:10:00|11280.6|11278.6|11291.1|11289.1|11291.1|11289.1|11280.6|11278.6|346
1674231300000|2023-01-20 16:15:00|11291.6|11289.6|11293.6|11291.6|11294.6|11292.6|11290.1|11288.1|516
1674231600000|2023-01-20 16:20:00|11294.1|11292.1|11291.1|11289.1|11295.1|11293.1|11282.1|11280.1|817
1674231900000|2023-01-20 16:25:00|11291.6|11289.6|11299.6|11297.6|11301.1|11299.1|11289.6|11287.6|1493
1674232200000|2023-01-20 16:30:00|11299.1|11297.1|11296.6|11294.6|11300.1|11298.1|11292.1|11290.1|703
1674232500000|2023-01-20 16:35:00|11297.1|11295.1|11289.1|11287.1|11298.1|11296.1|11287.6|11285.6|640
1674232800000|2023-01-20 16:40:00|11288.6|11286.6|11290.1|11288.1|11294.1|11292.1|11288.6|11286.6|308
1674233100000|2023-01-20 16:45:00|11289.6|11287.6|11293.6|11291.6|11293.6|11291.6|11287.1|11285.1|96
1674233400000|2023-01-20 16:50:00|11293.1|11291.1|11290.6|11288.6|11294.6|11292.6|11290.6|11288.6|25
1674233700000|2023-01-20 16:55:00|11290.1|11288.1|11291.6|11289.6|11293.6|11291.6|11288.6|11286.6|25
1674234000000|2023-01-20 17:00:00|11291.1|11289.1|11293.6|11291.6|11296.1|11294.1|11291.1|11289.1|24
1674234300000|2023-01-20 17:05:00|11294.1|11292.1|11295.6|11293.6|11299.1|11297.1|11292.6|11290.6|13
1674234600000|2023-01-20 17:10:00|11296.1|11294.1|11294.6|11292.6|11296.6|11294.6|11292.1|11290.1|25
1674234900000|2023-01-20 17:15:00|11295.1|11293.1|11293.1|11291.1|11295.1|11293.1|11291.1|11289.1|51
1674235200000|2023-01-20 17:20:00|11293.6|11291.6|11293.6|11291.6|11294.6|11292.6|11291.6|11289.6|36
1674235500000|2023-01-20 17:25:00|11293.1|11291.1|11293.6|11291.6|11296.1|11294.1|11291.6|11289.6|14
1674235800000|2023-01-20 17:30:00|11293.1|11291.1|11290.1|11288.1|11293.6|11291.6|11288.6|11286.6|10
1674236100000|2023-01-20 17:35:00|11290.6|11288.6|11294.6|11292.6|11294.6|11292.6|11290.1|11288.1|39
1674236400000|2023-01-20 17:40:00|11295.1|11293.1|11295.6|11293.6|11296.6|11294.6|11294.6|11292.6|37
1674236700000|2023-01-20 17:45:00|11295.1|11293.1|11296.6|11294.6|11297.1|11295.1|11295.1|11293.1|8
1674237000000|2023-01-20 17:50:00|11296.1|11294.1|11301.6|11299.6|11303.1|11301.1|11296.1|11294.1|37
1674237300000|2023-01-20 17:55:00|11301.1|11299.1|11297.6|11295.6|11301.6|11299.6|11297.6|11295.6|28
1674237600000|2023-01-20 18:00:00|11298.1|11296.1|11297.1|11295.1|11302.6|11300.6|11295.1|11293.1|46
1674237900000|2023-01-20 18:05:00|11296.6|11294.6|11293.6|11291.6|11297.6|11295.6|11292.6|11290.6|7
1674238200000|2023-01-20 18:10:00|11292.6|11290.6|11295.6|11293.6|11298.6|11296.6|11288.6|11286.6|27
1674238500000|2023-01-20 18:15:00|11296.1|11294.1|11284.1|11282.1|11297.1|11295.1|11284.1|11282.1|17
1674238800000|2023-01-20 18:20:00|11283.6|11281.6|11291.1|11289.1|11292.1|11290.1|11283.6|11281.6|17
1674239100000|2023-01-20 18:25:00|11291.6|11289.6|11290.1|11288.1|11294.1|11292.1|11290.1|11288.1|9
1674239400000|2023-01-20 18:30:00|11290.6|11288.6|11293.1|11291.1|11297.1|11295.1|11290.1|11288.1|22
1674239700000|2023-01-20 18:35:00|11291.6|11289.6|11300.1|11298.1|11301.1|11299.1|11291.6|11289.6|22
1674240000000|2023-01-20 18:40:00|11300.6|11298.6|11297.6|11295.6|11300.6|11298.6|11296.6|11294.6|13
1674240300000|2023-01-20 18:45:00|11298.6|11296.6|11301.1|11299.1|11303.1|11301.1|11297.1|11295.1|8
1674240600000|2023-01-20 18:50:00|11301.6|11299.6|11304.1|11302.1|11306.1|11304.1|11301.6|11299.6|27
1674240900000|2023-01-20 18:55:00|11303.6|11301.6|11304.6|11302.6|11306.1|11304.1|11302.6|11300.6|8
1674241200000|2023-01-20 19:00:00|11304.1|11302.1|11301.1|11299.1|11305.1|11303.1|11301.1|11299.1|4
1674241500000|2023-01-20 19:05:00|11303.1|11301.1|11299.6|11297.6|11303.1|11301.1|11299.6|11297.6|4
1674241800000|2023-01-20 19:10:00|11299.1|11297.1|11300.6|11298.6|11302.1|11300.1|11299.1|11297.1|11
1674242100000|2023-01-20 19:15:00|11300.1|11298.1|11302.6|11300.6|11303.6|11301.6|11300.1|11298.1|6
1674242400000|2023-01-20 19:20:00|11300.6|11298.6|11303.6|11301.6|11303.6|11301.6|11300.6|11298.6|7
1674242700000|2023-01-20 19:25:00|11303.1|11301.1|11304.6|11302.6|11305.6|11303.6|11302.6|11300.6|10
1674243000000|2023-01-20 19:30:00|11304.1|11302.1|11305.6|11303.6|11308.1|11306.1|11303.6|11301.6|19
1674243300000|2023-01-20 19:35:00|11306.1|11304.1|11305.6|11303.6|11306.6|11304.6|11303.1|11301.1|10
1674243600000|2023-01-20 19:40:00|11306.6|11304.6|11306.1|11304.1|11307.1|11305.1|11305.6|11303.6|8
1674243900000|2023-01-20 19:45:00|11306.6|11304.6|11305.6|11303.6|11307.6|11305.6|11305.1|11303.1|6
1674244200000|2023-01-20 19:50:00|11303.1|11301.1|11306.1|11304.1|11307.6|11305.6|11303.1|11301.1|14
1674244500000|2023-01-20 19:55:00|11306.6|11304.6|11309.6|11307.6|11309.6|11307.6|11306.6|11304.6|17
1674244800000|2023-01-20 20:00:00|11311.6|11309.6|11315.6|11313.6|11316.1|11314.1|11310.1|11308.1|13
1674245100000|2023-01-20 20:05:00|11315.1|11313.1|11314.6|11312.6|11318.1|11316.1|11314.1|11312.1|25
1674245400000|2023-01-20 20:10:00|11315.6|11313.6|11319.1|11317.1|11320.1|11318.1|11315.6|11313.6|20
1674245700000|2023-01-20 20:15:00|11320.6|11318.6|11314.1|11312.1|11323.1|11321.1|11314.1|11312.1|17
1674246000000|2023-01-20 20:20:00|11313.6|11311.6|11314.6|11312.6|11315.1|11313.1|11312.1|11310.1|14
1674246300000|2023-01-20 20:25:00|11315.1|11313.1|11317.1|11315.1|11319.1|11317.1|11314.1|11312.1|19
1674246600000|2023-01-20 20:30:00|11314.6|11312.6|11315.1|11313.1|11315.6|11313.6|11314.6|11312.6|9
1674246900000|2023-01-20 20:35:00|11313.6|11311.6|11319.6|11317.6|11319.6|11317.6|11312.1|11310.1|21
1674247200000|2023-01-20 20:40:00|11319.1|11317.1|11314.6|11312.6|11319.1|11317.1|11314.6|11312.6|6
1674247500000|2023-01-20 20:45:00|11314.1|11312.1|11315.6|11313.6|11319.1|11317.1|11313.6|11311.6|62
1674247800000|2023-01-20 20:50:00|11315.1|11313.1|11318.6|11316.6|11319.1|11317.1|11314.1|11312.1|24
1674248100000|2023-01-20 20:55:00|11319.1|11317.1|11337.6|11331.6|11337.6|11335.1|11318.1|11316.1|107
1674248400000|2023-01-20 21:00:00|11337.5|11331.5|11333.3|11327.3|11337.5|11331.5|11328|11322|0
1674248700000|2023-01-20 21:05:00|11333.2|11327.2|11331.3|11325.3|11333.3|11327.3|11331.3|11325.3|0
1674249000000|2023-01-20 21:10:00|11330.9|11324.9|11332.6|11326.6|11333.9|11327.9|11328.5|11322.5|0
1674249300000|2023-01-20 21:15:00|11331.9|11325.9|11331.5|11325.5|11332.6|11326.6|11329.6|11323.6|0
1674249600000|2023-01-20 21:20:00|11331.9|11325.9|11333.9|11327.9|11333.9|11327.9|11331.5|11325.5|0
1674249900000|2023-01-20 21:25:00|11334.5|11328.5|11332.6|11326.6|11334.5|11328.5|11331.1|11325.1|0
1674250200000|2023-01-20 21:30:00|11332.4|11326.4|11335|11329|11335.4|11329.4|11331.5|11325.5|0
1674250500000|2023-01-20 21:35:00|11335.9|11329.9|11333.9|11327.9|11335.9|11329.9|11333|11327|0
1674250800000|2023-01-20 21:40:00|11333.5|11327.5|11333|11327|11334.5|11328.5|11332.6|11326.6|0
1674251100000|2023-01-20 21:45:00|11332.6|11326.6|11333|11327|11333.9|11327.9|11332.6|11326.6|0
1674251400000|2023-01-20 21:50:00|11333.5|11327.5|11334.9|11328.9|11335.1|11329.1|11333.5|11327.5|0
1674251700000|2023-01-20 21:55:00|11334.7|11328.7|11336.2|11330.2|11337.5|11331.5|11334.7|11328.7|0
1674428400000|2023-01-22 23:00:00|11328.8|11322.8|11329.2|11323.2|11335.1|11329.1|11328.1|11322.1|0
1674428700000|2023-01-22 23:05:00|11329.6|11323.6|11331.6|11325.6|11331.6|11325.6|11327.5|11321.5|0
1674429000000|2023-01-22 23:10:00|11332|11326|11333.5|11327.5|11334.8|11328.8|11329.2|11323.2|0
1674429300000|2023-01-22 23:15:00|11333.3|11327.3|11332.9|11326.9|11334|11328|11331.1|11325.1|0
1674429600000|2023-01-22 23:20:00|11333.3|11327.3|11329|11323|11333.3|11327.3|11329|11323|0
1674429900000|2023-01-22 23:25:00|11329.4|11323.4|11329.9|11323.9|11330.3|11324.3|11329|11323|0
1674430200000|2023-01-22 23:30:00|11330.3|11324.3|11329|11323|11330.9|11324.9|11329|11323|0
1674430500000|2023-01-22 23:35:00|11328.8|11322.8|11329|11323|11329|11323|11327.9|11321.9|0
1674430800000|2023-01-22 23:40:00|11328.5|11322.5|11330|11324|11330|11324|11327.9|11321.9|0
1674431100000|2023-01-22 23:45:00|11330.5|11324.5|11324.8|11318.8|11330.5|11324.5|11324.8|11318.8|0
1674431400000|2023-01-22 23:50:00|11324.3|11318.3|11326.5|11320.5|11327.6|11321.6|11324.3|11318.3|0
1674431700000|2023-01-22 23:55:00|11327.2|11321.2|11328.5|11322.5|11328.5|11322.5|11326.1|11320.1|0
1674432000000|2023-01-23 00:00:00|11328.9|11322.9|11324.1|11318.1|11328.9|11322.9|11323.7|11317.7|0
1674432300000|2023-01-23 00:05:00|11324.3|11318.3|11325.6|11319.6|11325.6|11319.6|11323.7|11317.7|0
1674432600000|2023-01-23 00:10:00|11326.1|11320.1|11327.7|11321.7|11330.9|11324.9|11325.8|11319.8|0
1674432900000|2023-01-23 00:15:00|11327.5|11321.5|11330.1|11324.1|11330.1|11324.1|11321.6|11315.6|0
1674433200000|2023-01-23 00:20:00|11329|11323|11332.3|11326.3|11332.3|11326.3|11328|11322|0
1674433500000|2023-01-23 00:25:00|11332.2|11326.2|11332.2|11326.2|11334.4|11328.4|11332.2|11326.2|0
1674433800000|2023-01-23 00:30:00|11332.3|11326.3|11332.3|11326.3|11334.4|11328.4|11330.2|11324.2|0
1674434100000|2023-01-23 00:35:00|11332.4|11326.4|11334.4|11328.4|11334.5|11328.5|11332.3|11326.3|0
1674434400000|2023-01-23 00:40:00|11334.5|11328.5|11328|11322|11334.5|11328.5|11327.9|11321.9|0
1674434700000|2023-01-23 00:45:00|11327.9|11321.9|11330.1|11324.1|11332.2|11326.2|11327.9|11321.9|0
1674435000000|2023-01-23 00:50:00|11328|11322|11332.2|11326.2|11332.2|11326.2|11328|11322|0
1674435300000|2023-01-23 00:55:00|11332.4|11326.4|11332.4|11326.4|11332.4|11326.4|11332.3|11326.3|0
1674435600000|2023-01-23 01:00:00|11330.3|11324.3|11330.3|11324.3|11330.3|11324.3|11330.2|11324.2|0
1674435900000|2023-01-23 01:05:00|11328.2|11322.2|11330.3|11324.3|11330.3|11324.3|11328.1|11322.1|0
1674436200000|2023-01-23 01:10:00|11328.2|11322.2|11328.2|11322.2|11328.2|11322.2|11328.1|11322.1|0
1674436500000|2023-01-23 01:15:00|11330.3|11324.3|11330.3|11324.3|11330.3|11324.3|11328.2|11322.2|0
1674436800000|2023-01-23 01:20:00|11330.4|11324.4|11332.6|11326.6|11332.6|11326.6|11330.4|11324.4|0
1674437100000|2023-01-23 01:25:00|11332.5|11326.5|11330.4|11324.4|11332.6|11326.6|11330.4|11324.4|0
1674437400000|2023-01-23 01:30:00|11331.5|11325.5|11332.5|11326.5|11332.5|11326.5|11331.5|11325.5|0
1674437700000|2023-01-23 01:35:00|11330.4|11324.4|11332.4|11326.4|11332.5|11326.5|11330.4|11324.4|0
1674438000000|2023-01-23 01:40:00|11332.5|11326.5|11332.5|11326.5|11332.5|11326.5|11332.4|11326.4|0
1674438300000|2023-01-23 01:45:00|11332.4|11326.4|11332.4|11326.4|11332.5|11326.5|11330.3|11324.3|0
1674438900000|2023-01-23 01:55:00|11332.5|11326.5|11332.5|11326.5|11334.6|11328.6|11332.4|11326.4|0
1674439200000|2023-01-23 02:00:00|11330.4|11324.4|11334.6|11328.6|11336.7|11330.7|11330.4|11324.4|0
1674439500000|2023-01-23 02:05:00|11334.7|11328.7|11336.8|11330.8|11336.8|11330.8|11334.6|11328.6|0
1674439800000|2023-01-23 02:10:00|11338.9|11332.9|11336.8|11330.8|11338.9|11332.9|11336.7|11330.7|0
1674440100000|2023-01-23 02:15:00|11337.8|11331.8|11338.8|11332.8|11338.9|11332.9|11336.7|11330.7|0
1674440400000|2023-01-23 02:20:00|11337.8|11331.8|11338.8|11332.8|11338.9|11332.9|11336.7|11330.7|0
1674440700000|2023-01-23 02:25:00|11338.9|11332.9|11336.7|11330.7|11338.9|11332.9|11336.7|11330.7|0
1674441000000|2023-01-23 02:30:00|11338.8|11332.8|11336.7|11330.7|11338.8|11332.8|11336.7|11330.7|0
1674441300000|2023-01-23 02:35:00|11336.6|11330.6|11334.5|11328.5|11336.6|11330.6|11334.5|11328.5|0
1674441900000|2023-01-23 02:45:00|11332.4|11326.4|11334.5|11328.5|11334.5|11328.5|11332.4|11326.4|0
1674442200000|2023-01-23 02:50:00|11332.4|11326.4|11334.5|11328.5|11334.5|11328.5|11332.4|11326.4|0
1674442500000|2023-01-23 02:55:00|11336.6|11330.6|11336.6|11330.6|11336.6|11330.6|11336.6|11330.6|0
1674442800000|2023-01-23 03:00:00|11336.7|11330.7|11334.5|11328.5|11336.7|11330.7|11334.5|11328.5|0
1674443400000|2023-01-23 03:10:00|11334.6|11328.6|11336.7|11330.7|11336.7|11330.7|11334.5|11328.5|0
1674444600000|2023-01-23 03:30:00|11336.6|11330.6|11334.6|11328.6|11336.7|11330.7|11334.5|11328.5|0
1674444900000|2023-01-23 03:35:00|11334.5|11328.5|11334.5|11328.5|11336.7|11330.7|11334.5|11328.5|0
1674445500000|2023-01-23 03:45:00|11334.6|11328.6|11334.6|11328.6|11336.7|11330.7|11334.6|11328.6|0
1674445800000|2023-01-23 03:50:00|11335.6|11329.6|11334.6|11328.6|11336.7|11330.7|11334.6|11328.6|0
1674446100000|2023-01-23 03:55:00|11336.7|11330.7|11334.5|11328.5|11336.7|11330.7|11334.5|11328.5|0
1674446400000|2023-01-23 04:00:00|11334.6|11328.6|11334.6|11328.6|11336.7|11330.7|11334.6|11328.6|0
1674446700000|2023-01-23 04:05:00|11332.5|11326.5|11328.2|11322.2|11334.6|11328.6|11328.2|11322.2|0
1674447000000|2023-01-23 04:10:00|11328.1|11322.1|11330.3|11324.3|11330.3|11324.3|11328.1|11322.1|0
1674447300000|2023-01-23 04:15:00|11331.3|11325.3|11334.6|11328.6|11334.6|11328.6|11330.3|11324.3|0
1674447600000|2023-01-23 04:20:00|11332.5|11326.5|11332.7|11326.7|11334.6|11328.6|11332.4|11326.4|0
1674447900000|2023-01-23 04:25:00|11332.6|11326.6|11330.5|11324.5|11332.6|11326.6|11330.5|11324.5|0
1674448200000|2023-01-23 04:30:00|11331.6|11325.6|11332.7|11326.7|11332.7|11326.7|11330.5|11324.5|0
1674448500000|2023-01-23 04:35:00|11330.6|11324.6|11332.7|11326.7|11332.7|11326.7|11330.5|11324.5|0
1674448800000|2023-01-23 04:40:00|11331.6|11325.6|11332.7|11326.7|11332.7|11326.7|11330.5|11324.5|0
1674449400000|2023-01-23 04:50:00|11334.8|11328.8|11334.8|11328.8|11334.8|11328.8|11334.8|11328.8|0
1674449700000|2023-01-23 04:55:00|11334.9|11328.9|11337|11331|11337|11331|11334.9|11328.9|0
1674450000000|2023-01-23 05:00:00|11334.9|11328.9|11334.8|11328.8|11337|11331|11334.8|11328.8|0
1674450300000|2023-01-23 05:05:00|11332.7|11326.7|11331.6|11325.6|11334.8|11328.8|11330.6|11324.6|0
1674450600000|2023-01-23 05:10:00|11332.7|11326.7|11330.6|11324.6|11332.7|11326.7|11328.5|11322.5|0
1674450900000|2023-01-23 05:15:00|11332.7|11326.7|11332.7|11326.7|11332.7|11326.7|11332.7|11326.7|0
1674451500000|2023-01-23 05:25:00|11334.8|11328.8|11335|11329|11335|11329|11332.8|11326.8|0
1674451800000|2023-01-23 05:30:00|11334.9|11328.9|11335|11329|11337.1|11331.1|11334.9|11328.9|0
1674452100000|2023-01-23 05:35:00|11334.9|11328.9|11335|11329|11337.1|11331.1|11332.8|11326.8|0
1674452400000|2023-01-23 05:40:00|11334.9|11328.9|11335|11329|11335|11329|11334.9|11328.9|0
1674452700000|2023-01-23 05:45:00|11334.9|11328.9|11335|11329|11335|11329|11334.9|11328.9|0
1674453000000|2023-01-23 05:50:00|11334.9|11328.9|11335|11329|11335|11329|11334.9|11328.9|0
1674453300000|2023-01-23 05:55:00|11334.9|11328.9|11332.8|11326.8|11335|11329|11332.8|11326.8|0
1674453600000|2023-01-23 06:00:00|11330.7|11324.7|11328.5|11322.5|11330.7|11324.7|11328.5|11322.5|0
1674453900000|2023-01-23 06:05:00|11328.6|11322.6|11329.6|11323.6|11330.7|11324.7|11328.5|11322.5|0
1674454200000|2023-01-23 06:10:00|11328.6|11322.6|11330.6|11324.6|11330.6|11324.6|11328.5|11322.5|0
1674454500000|2023-01-23 06:15:00|11329.6|11323.6|11330.7|11324.7|11330.7|11324.7|11328.5|11322.5|0
1674454800000|2023-01-23 06:20:00|11330.6|11324.6|11329.5|11323.5|11330.7|11324.7|11328.5|11322.5|0
1674455100000|2023-01-23 06:25:00|11328.5|11322.5|11330.6|11324.6|11330.6|11324.6|11328.4|11322.4|0
1674455400000|2023-01-23 06:30:00|11330.7|11324.7|11332.8|11326.8|11332.8|11326.8|11330.6|11324.6|0
1674455700000|2023-01-23 06:35:00|11330.7|11324.7|11334.9|11328.9|11334.9|11328.9|11330.7|11324.7|0
1674456000000|2023-01-23 06:40:00|11336|11330|11333.3|11327.3|11337|11331|11333.3|11327.3|0
1674456300000|2023-01-23 06:45:00|11331.2|11325.2|11337.7|11331.7|11337.7|11331.7|11331.2|11325.2|0
1674456600000|2023-01-23 06:50:00|11336.7|11330.7|11335.5|11329.5|11337.7|11331.7|11333.4|11327.4|0
1674456900000|2023-01-23 06:55:00|11333.4|11327.4|11334.5|11328.5|11335.5|11329.5|11333.4|11327.4|0
1674457200000|2023-01-23 07:00:00|11330.1|11328.1|11326.6|11324.6|11330.6|11328.6|11321.1|11319.1|25
1674457500000|2023-01-23 07:05:00|11327.1|11325.1|11313.6|11311.6|11329.1|11327.1|11312.1|11310.1|58
1674457800000|2023-01-23 07:10:00|11314.1|11312.1|11317.6|11315.6|11319.1|11317.1|11313.1|11311.1|13
1674458100000|2023-01-23 07:15:00|11316.6|11314.6|11318.1|11316.1|11321.6|11319.6|11313.6|11311.6|57
1674458400000|2023-01-23 07:20:00|11318.6|11316.6|11315.6|11313.6|11318.6|11316.6|11313.6|11311.6|28
1674458700000|2023-01-23 07:25:00|11316.1|11314.1|11313.6|11311.6|11317.1|11315.1|11310.6|11308.6|50
1674459000000|2023-01-23 07:30:00|11314.6|11312.6|11313.1|11311.1|11318.6|11316.6|11312.1|11310.1|33
1674459300000|2023-01-23 07:35:00|11312.6|11310.6|11309.1|11307.1|11312.6|11310.6|11304.6|11302.6|59
1674459600000|2023-01-23 07:40:00|11308.6|11306.6|11312.6|11310.6|11312.6|11310.6|11304.1|11302.1|60
1674459900000|2023-01-23 07:45:00|11312.1|11310.1|11314.6|11312.6|11318.6|11316.6|11311.6|11309.6|43
1674460200000|2023-01-23 07:50:00|11314.1|11312.1|11317.1|11315.1|11317.6|11315.6|11313.6|11311.6|16
1674460500000|2023-01-23 07:55:00|11317.6|11315.6|11323.6|11321.6|11328.6|11326.6|11317.6|11315.6|99
1674460800000|2023-01-23 08:00:00|11324.1|11322.1|11331.6|11329.6|11333.6|11331.6|11314.1|11312.1|399
1674461100000|2023-01-23 08:05:00|11333.1|11331.1|11341.6|11339.6|11351.6|11349.6|11332.6|11330.6|328
1674461400000|2023-01-23 08:10:00|11342.1|11340.1|11347.6|11345.6|11352.1|11350.1|11338.6|11336.6|404
1674461700000|2023-01-23 08:15:00|11348.6|11346.6|11327.6|11325.6|11355.1|11353.1|11327.1|11325.1|280
1674462000000|2023-01-23 08:20:00|11327.1|11325.1|11317.1|11315.1|11333.6|11331.6|11311.6|11309.6|241
1674462300000|2023-01-23 08:25:00|11318.1|11316.1|11307.6|11305.6|11322.6|11320.6|11307.6|11305.6|155
1674462600000|2023-01-23 08:30:00|11307.1|11305.1|11299.6|11297.6|11307.1|11305.1|11294.6|11292.6|200
1674462900000|2023-01-23 08:35:00|11300.1|11298.1|11304.6|11302.6|11307.6|11305.6|11295.1|11293.1|178
1674463200000|2023-01-23 08:40:00|11305|11303|11308.5|11306.5|11311.5|11309.5|11302|11300|142
1674463500000|2023-01-23 08:45:00|11309|11307|11307.5|11305.5|11313.5|11311.5|11306|11304|112
1674463800000|2023-01-23 08:50:00|11306.5|11304.5|11309.5|11307.5|11313.5|11311.5|11303.5|11301.5|101
1674464100000|2023-01-23 08:55:00|11310|11308|11310.5|11308.5|11323.5|11321.5|11309.5|11307.5|105
1674464400000|2023-01-23 09:00:00|11310|11308|11312|11310|11318.5|11316.5|11308.5|11306.5|124
1674464700000|2023-01-23 09:05:00|11312.5|11310.5|11305.5|11303.5|11314.5|11312.5|11305.5|11303.5|89
1674465000000|2023-01-23 09:10:00|11306|11304|11306.5|11304.5|11308.5|11306.5|11300|11298|105
1674465300000|2023-01-23 09:15:00|11305|11303|11309.5|11307.5|11310.5|11308.5|11303|11301|108
1674465600000|2023-01-23 09:20:00|11310|11308|11312|11310|11312.5|11310.5|11304.5|11302.5|115
1674465900000|2023-01-23 09:25:00|11312.5|11310.5|11309.5|11307.5|11315|11313|11309.5|11307.5|112
1674466200000|2023-01-23 09:30:00|11310.5|11308.5|11315.5|11313.5|11319.5|11317.5|11309.5|11307.5|154
1674466500000|2023-01-23 09:35:00|11316|11314|11322|11320|11323.5|11321.5|11314.5|11312.5|132
1674466800000|2023-01-23 09:40:00|11321.5|11319.5|11318.5|11316.5|11322.5|11320.5|11317.5|11315.5|86
1674467100000|2023-01-23 09:45:00|11318|11316|11315.5|11313.5|11320.5|11318.5|11314.5|11312.5|77
1674467400000|2023-01-23 09:50:00|11315|11313|11303.5|11301.5|11315|11313|11303.5|11301.5|83
1674467700000|2023-01-23 09:55:00|11304|11302|11304|11302|11309.5|11307.5|11303.5|11301.5|84
1674468000000|2023-01-23 10:00:00|11304.5|11302.5|11304.5|11302.5|11308|11306|11299.5|11297.5|152
1674468300000|2023-01-23 10:05:00|11304|11302|11295.5|11293.5|11304.5|11302.5|11291.5|11289.5|203
1674468600000|2023-01-23 10:10:00|11296|11294|11294|11292|11302|11300|11292.5|11290.5|154
1674468900000|2023-01-23 10:15:00|11294.5|11292.5|11302|11300|11302.5|11300.5|11292.5|11290.5|115
1674469200000|2023-01-23 10:20:00|11302.5|11300.5|11303|11301|11305|11303|11300.5|11298.5|155
1674469500000|2023-01-23 10:25:00|11303.5|11301.5|11298.5|11296.5|11305.5|11303.5|11298.5|11296.5|86
1674469800000|2023-01-23 10:30:00|11298|11296|11300.5|11298.5|11303.5|11301.5|11296.5|11294.5|65
1674470100000|2023-01-23 10:35:00|11300|11298|11307|11305|11308.5|11306.5|11297|11295|125
1674470400000|2023-01-23 10:40:00|11307.5|11305.5|11310|11308|11312.5|11310.5|11306.5|11304.5|66
1674470700000|2023-01-23 10:45:00|11310.5|11308.5|11315.5|11313.5|11316.5|11314.5|11306.5|11304.5|66
1674471000000|2023-01-23 10:50:00|11316|11314|11314.5|11312.5|11319.5|11317.5|11314|11312|91
1674471300000|2023-01-23 10:55:00|11315|11313|11315.5|11313.5|11318.5|11316.5|11314.5|11312.5|96
1674471600000|2023-01-23 11:00:00|11316|11314|11311.5|11309.5|11317.5|11315.5|11309.5|11307.5|196
1674471900000|2023-01-23 11:05:00|11312|11310|11312.5|11310.5|11314.5|11312.5|11304.5|11302.5|155
1674472200000|2023-01-23 11:10:00|11313|11311|11316.5|11314.5|11316.5|11314.5|11310.5|11308.5|231
1674472500000|2023-01-23 11:15:00|11317.5|11315.5|11324.5|11322.5|11328.5|11326.5|11316|11314|155
1674472800000|2023-01-23 11:20:00|11325|11323|11324.5|11322.5|11329.5|11327.5|11323.5|11321.5|96
1674473100000|2023-01-23 11:25:00|11325|11323|11330.5|11328.5|11330.5|11328.5|11323.5|11321.5|71
1674473400000|2023-01-23 11:30:00|11331|11329|11327.5|11325.5|11332|11330|11326.5|11324.5|69
1674473700000|2023-01-23 11:35:00|11328.5|11326.5|11330.5|11328.5|11331.5|11329.5|11327|11325|79
1674474000000|2023-01-23 11:40:00|11331|11329|11329|11327|11331.5|11329.5|11328.5|11326.5|169
1674474300000|2023-01-23 11:45:00|11328.5|11326.5|11327.5|11325.5|11329|11327|11325.5|11323.5|98
1674474600000|2023-01-23 11:50:00|11326.5|11324.5|11322.5|11320.5|11328.5|11326.5|11322|11320|98
1674474900000|2023-01-23 11:55:00|11323|11321|11321.5|11319.5|11323|11321|11316.5|11314.5|84
1674475200000|2023-01-23 12:00:00|11320.5|11318.5|11331.5|11329.5|11332|11330|11319|11317|290
1674475500000|2023-01-23 12:05:00|11332|11330|11330|11328|11333.5|11331.5|11328.5|11326.5|117
1674475800000|2023-01-23 12:10:00|11330.5|11328.5|11328|11326|11331|11329|11326.5|11324.5|70
1674476100000|2023-01-23 12:15:00|11327.5|11325.5|11328.5|11326.5|11330.5|11328.5|11327.5|11325.5|55
1674476400000|2023-01-23 12:20:00|11328|11326|11332.5|11330.5|11335.5|11333.5|11328|11326|48
1674476700000|2023-01-23 12:25:00|11333|11331|11336.5|11334.5|11337|11335|11331.5|11329.5|49
1674477000000|2023-01-23 12:30:00|11337|11335|11343|11341|11343.5|11341.5|11336.5|11334.5|122
1674477300000|2023-01-23 12:35:00|11343.5|11341.5|11342|11340|11345.5|11343.5|11341.5|11339.5|57
1674477600000|2023-01-23 12:40:00|11340.3|11338.3|11345.8|11343.8|11346.8|11344.8|11339.3|11337.3|54
1674477900000|2023-01-23 12:45:00|11344.8|11342.8|11342.8|11340.8|11346.8|11344.8|11341.3|11339.3|78
1674478200000|2023-01-23 12:50:00|11343.8|11341.8|11339.8|11337.8|11345.8|11343.8|11339.8|11337.8|111
1674478500000|2023-01-23 12:55:00|11340.3|11338.3|11341.3|11339.3|11343.8|11341.8|11339.8|11337.8|84
1674478800000|2023-01-23 13:00:00|11340.8|11338.8|11346.3|11344.3|11348.8|11346.8|11340.8|11338.8|79
1674479100000|2023-01-23 13:05:00|11345.8|11343.8|11350.8|11348.8|11352.8|11350.8|11344.8|11342.8|131
1674479400000|2023-01-23 13:10:00|11350.3|11348.3|11351.8|11349.8|11351.8|11349.8|11347.8|11345.8|323
1674479700000|2023-01-23 13:15:00|11352.8|11350.8|11355.3|11353.3|11356.3|11354.3|11351.8|11349.8|141
1674480000000|2023-01-23 13:20:00|11355.8|11353.8|11353.8|11351.8|11358.3|11356.3|11353.8|11351.8|136
1674480300000|2023-01-23 13:25:00|11352.8|11350.8|11349.3|11347.3|11353.3|11351.3|11345.8|11343.8|130
1674480600000|2023-01-23 13:30:00|11348.8|11346.8|11345.8|11343.8|11349.8|11347.8|11345.3|11343.3|117
1674480900000|2023-01-23 13:35:00|11346.3|11344.3|11349.8|11347.8|11350.3|11348.3|11346.3|11344.3|111
1674481200000|2023-01-23 13:40:00|11350.3|11348.3|11353.8|11351.8|11355.8|11353.8|11346.8|11344.8|89
1674481500000|2023-01-23 13:45:00|11354.3|11352.3|11350.3|11348.3|11354.3|11352.3|11348.3|11346.3|109
1674481800000|2023-01-23 13:50:00|11349.8|11347.8|11347.8|11345.8|11351.8|11349.8|11347.8|11345.8|79
1674482100000|2023-01-23 13:55:00|11347.3|11345.3|11344.8|11342.8|11347.8|11345.8|11342.8|11340.8|390
1674482400000|2023-01-23 14:00:00|11344.3|11342.3|11343.8|11341.8|11345.8|11343.8|11338.8|11336.8|205
1674482700000|2023-01-23 14:05:00|11343.3|11341.3|11340.8|11338.8|11345.8|11343.8|11339.8|11337.8|231
1674483000000|2023-01-23 14:10:00|11341.3|11339.3|11338.8|11336.8|11342.8|11340.8|11337.8|11335.8|92
1674483300000|2023-01-23 14:15:00|11338.3|11336.3|11335.3|11333.3|11340.3|11338.3|11334.8|11332.8|88
1674483600000|2023-01-23 14:20:00|11334.8|11332.8|11334.8|11332.8|11338.8|11336.8|11333.8|11331.8|135
1674483900000|2023-01-23 14:25:00|11335.3|11333.3|11338.8|11336.8|11338.8|11336.8|11335.3|11333.3|115
1674484200000|2023-01-23 14:30:00|11339.8|11337.8|11335.8|11333.8|11345.8|11343.8|11334.8|11332.8|257
1674484500000|2023-01-23 14:35:00|11336.3|11334.3|11337.8|11335.8|11343.8|11341.8|11334.3|11332.3|171
1674484800000|2023-01-23 14:40:00|11338.3|11336.3|11346.3|11344.3|11348.8|11346.8|11336.8|11334.8|162
1674485100000|2023-01-23 14:45:00|11346.8|11344.8|11357.8|11355.8|11358.8|11356.8|11345.8|11343.8|247
1674485400000|2023-01-23 14:50:00|11358.3|11356.3|11358.8|11356.8|11364.8|11362.8|11356.8|11354.8|432
1674485700000|2023-01-23 14:55:00|11358.3|11356.3|11358.3|11356.3|11362.3|11360.3|11357.8|11355.8|203
1674486000000|2023-01-23 15:00:00|11358.8|11356.8|11364.8|11362.8|11367.8|11365.8|11357.8|11355.8|217
1674486300000|2023-01-23 15:05:00|11364.3|11362.3|11363.8|11361.8|11364.8|11362.8|11359.8|11357.8|232
1674486600000|2023-01-23 15:10:00|11363.3|11361.3|11368.8|11366.8|11372.8|11370.8|11360.8|11358.8|306
1674486900000|2023-01-23 15:15:00|11369.3|11367.3|11368.8|11366.8|11370.8|11368.8|11364.8|11362.8|177
1674487200000|2023-01-23 15:20:00|11368.3|11366.3|11374.8|11372.8|11374.8|11372.8|11366.3|11364.3|144
1674487500000|2023-01-23 15:25:00|11374.3|11372.3|11372.8|11370.8|11376.8|11374.8|11370.8|11368.8|142
1674487800000|2023-01-23 15:30:00|11373.3|11371.3|11373.8|11371.8|11378.8|11376.8|11370.8|11368.8|333
1674488100000|2023-01-23 15:35:00|11374.3|11372.3|11381.3|11379.3|11383.3|11381.3|11374.3|11372.3|336
1674488400000|2023-01-23 15:40:00|11380.8|11378.8|11374.8|11372.8|11381.8|11379.8|11373.8|11371.8|310
1674488700000|2023-01-23 15:45:00|11374.3|11372.3|11383.8|11381.8|11385.3|11383.3|11372.8|11370.8|233
1674489000000|2023-01-23 15:50:00|11383.3|11381.3|11378.8|11376.8|11384.8|11382.8|11377.8|11375.8|361
1674489300000|2023-01-23 15:55:00|11379.3|11377.3|11382.8|11380.8|11388.8|11386.8|11378.3|11376.3|366
1674489600000|2023-01-23 16:00:00|11382.3|11380.3|11395.8|11393.8|11396.8|11394.8|11382.3|11380.3|365
1674489900000|2023-01-23 16:05:00|11395.3|11393.3|11397.8|11395.8|11402.3|11400.3|11392.3|11390.3|462
1674490200000|2023-01-23 16:10:00|11397.3|11395.3|11394.3|11392.3|11401.8|11399.8|11392.3|11390.3|488
1674490500000|2023-01-23 16:15:00|11394.8|11392.8|11405.8|11403.8|11407.8|11405.8|11394.3|11392.3|558
1674490800000|2023-01-23 16:20:00|11406.3|11404.3|11411.8|11409.8|11412.8|11410.8|11405.8|11403.8|1498
1674491100000|2023-01-23 16:25:00|11411.3|11409.3|11410.8|11408.8|11413.3|11411.3|11404.8|11402.8|1923
1674491400000|2023-01-23 16:30:00|11409.8|11407.8|11398.8|11396.8|11411.8|11409.8|11398.8|11396.8|1109
1674491700000|2023-01-23 16:35:00|11398.3|11396.3|11399.8|11397.8|11400.8|11398.8|11396.3|11394.3|291
1674492000000|2023-01-23 16:40:00|11400.3|11398.3|11401.3|11399.3|11404.3|11402.3|11399.8|11397.8|95
1674492300000|2023-01-23 16:45:00|11401.8|11399.8|11413.3|11411.3|11413.8|11411.8|11400.8|11398.8|181
1674492600000|2023-01-23 16:50:00|11413.8|11411.8|11409.3|11407.3|11414.8|11412.8|11408.8|11406.8|104
1674492900000|2023-01-23 16:55:00|11408.8|11406.8|11407.8|11405.8|11409.8|11407.8|11404.8|11402.8|108
1674493200000|2023-01-23 17:00:00|11407.3|11405.3|11403.3|11401.3|11407.8|11405.8|11401.8|11399.8|86
1674493500000|2023-01-23 17:05:00|11403.8|11401.8|11396.3|11394.3|11406.3|11404.3|11395.8|11393.8|73
1674493800000|2023-01-23 17:10:00|11395.8|11393.8|11398.8|11396.8|11400.3|11398.3|11394.8|11392.8|15
1674494100000|2023-01-23 17:15:00|11399.3|11397.3|11403.8|11401.8|11404.3|11402.3|11399.3|11397.3|30
1674494400000|2023-01-23 17:20:00|11404.3|11402.3|11401.8|11399.8|11404.8|11402.8|11398.3|11396.3|40
1674494700000|2023-01-23 17:25:00|11400.8|11398.8|11401.8|11399.8|11403.3|11401.3|11399.8|11397.8|40
1674495000000|2023-01-23 17:30:00|11401.3|11399.3|11401.8|11399.8|11402.8|11400.8|11399.8|11397.8|16
1674495300000|2023-01-23 17:35:00|11402.3|11400.3|11403.8|11401.8|11405.3|11403.3|11402.3|11400.3|8
1674495600000|2023-01-23 17:40:00|11403.3|11401.3|11407.3|11405.3|11407.3|11405.3|11403.3|11401.3|13
1674495900000|2023-01-23 17:45:00|11406.8|11404.8|11406.3|11404.3|11407.8|11405.8|11405.8|11403.8|6
1674496200000|2023-01-23 17:50:00|11406.8|11404.8|11408.3|11406.3|11409.3|11407.3|11402.8|11400.8|14
1674496500000|2023-01-23 17:55:00|11408.8|11406.8|11407.8|11405.8|11409.3|11407.3|11406.8|11404.8|20
1674496800000|2023-01-23 18:00:00|11408.3|11406.3|11407.3|11405.3|11410.8|11408.8|11406.3|11404.3|14
1674497100000|2023-01-23 18:05:00|11406.8|11404.8|11406.8|11404.8|11407.8|11405.8|11405.8|11403.8|21
1674497400000|2023-01-23 18:10:00|11407.3|11405.3|11406.8|11404.8|11408.3|11406.3|11403.8|11401.8|22
1674497700000|2023-01-23 18:15:00|11405.8|11403.8|11409.3|11407.3|11410.8|11408.8|11405.8|11403.8|31
1674498000000|2023-01-23 18:20:00|11409.8|11407.8|11416.3|11414.3|11416.3|11414.3|11409.3|11407.3|26
1674498300000|2023-01-23 18:25:00|11415.8|11413.8|11416.3|11414.3|11417.8|11415.8|11413.8|11411.8|28
1674498600000|2023-01-23 18:30:00|11416.8|11414.8|11419.3|11417.3|11419.3|11417.3|11415.8|11413.8|26
1674498900000|2023-01-23 18:35:00|11418.8|11416.8|11419.3|11417.3|11419.3|11417.3|11416.8|11414.8|21
1674499200000|2023-01-23 18:40:00|11419.8|11417.8|11423.3|11421.3|11424.3|11422.3|11418.3|11416.3|20
1674499500000|2023-01-23 18:45:00|11422.3|11420.3|11422.8|11420.8|11424.3|11422.3|11420.8|11418.8|18
1674499800000|2023-01-23 18:50:00|11421.3|11419.3|11420.8|11418.8|11421.3|11419.3|11420.8|11418.8|2
1674500100000|2023-01-23 18:55:00|11421.3|11419.3|11420.3|11418.3|11421.8|11419.8|11416.8|11414.8|24
1674500400000|2023-01-23 19:00:00|11419.8|11417.8|11412.3|11410.3|11420.3|11418.3|11410.3|11408.3|26
1674500700000|2023-01-23 19:05:00|11413.3|11411.3|11414.3|11412.3|11414.3|11412.3|11411.3|11409.3|11
1674501000000|2023-01-23 19:10:00|11413.8|11411.8|11416.8|11414.8|11417.3|11415.3|11412.3|11410.3|32
1674501300000|2023-01-23 19:15:00|11415.3|11413.3|11414.8|11412.8|11416.3|11414.3|11412.8|11410.8|31
1674501600000|2023-01-23 19:20:00|11414.3|11412.3|11414.3|11412.3|11415.8|11413.8|11412.3|11410.3|12
1674501900000|2023-01-23 19:25:00|11413.8|11411.8|11410.8|11408.8|11415.3|11413.3|11409.8|11407.8|38
1674502200000|2023-01-23 19:30:00|11412.3|11410.3|11414.3|11412.3|11416.8|11414.8|11410.8|11408.8|44
1674502500000|2023-01-23 19:35:00|11413.8|11411.8|11404.8|11402.8|11413.8|11411.8|11402.3|11400.3|49
1674502800000|2023-01-23 19:40:00|11404.3|11402.3|11403.8|11401.8|11406.8|11404.8|11402.3|11400.3|6
1674503100000|2023-01-23 19:45:00|11403.3|11401.3|11395.8|11393.8|11405.8|11403.8|11392.3|11390.3|42
1674503400000|2023-01-23 19:50:00|11395.3|11393.3|11393.3|11391.3|11395.3|11393.3|11390.8|11388.8|23
1674503700000|2023-01-23 19:55:00|11394.3|11392.3|11397.3|11395.3|11400.3|11398.3|11393.8|11391.8|39
1674504000000|2023-01-23 20:00:00|11397.8|11395.8|11395.3|11393.3|11398.8|11396.8|11395.3|11393.3|6
1674504300000|2023-01-23 20:05:00|11394.8|11392.8|11399.8|11397.8|11400.8|11398.8|11394.3|11392.3|10
1674504600000|2023-01-23 20:10:00|11399.3|11397.3|11406.3|11404.3|11406.8|11404.8|11398.8|11396.8|4
1674504900000|2023-01-23 20:15:00|11406.8|11404.8|11405.3|11403.3|11410.8|11408.8|11404.8|11402.8|37
1674505200000|2023-01-23 20:20:00|11405.8|11403.8|11407.8|11405.8|11408.3|11406.3|11405.3|11403.3|8
1674505500000|2023-01-23 20:25:00|11407.3|11405.3|11405.3|11403.3|11407.8|11405.8|11402.3|11400.3|23
1674505800000|2023-01-23 20:30:00|11405.8|11403.8|11404.3|11402.3|11406.8|11404.8|11401.8|11399.8|9
1674506100000|2023-01-23 20:35:00|11403.8|11401.8|11405.3|11403.3|11407.8|11405.8|11401.8|11399.8|22
1674506400000|2023-01-23 20:40:00|11404.8|11402.8|11409.8|11407.8|11410.8|11408.8|11398.3|11396.3|65
1674506700000|2023-01-23 20:45:00|11410.3|11408.3|11412.3|11410.3|11412.8|11410.8|11408.3|11406.3|34
1674507000000|2023-01-23 20:50:00|11412.8|11410.8|11414.3|11412.3|11416.3|11414.3|11411.3|11409.3|91
1674507300000|2023-01-23 20:55:00|11414.8|11412.8|11427.3|11421.3|11427.3|11423.3|11414.3|11412.3|90
1674507600000|2023-01-23 21:00:00|11425.4|11419.4|11418.6|11412.6|11425.4|11419.4|11416.4|11410.4|0
1674507900000|2023-01-23 21:05:00|11419.3|11413.3|11421|11415|11421|11415|11418.2|11412.2|0
1674508200000|2023-01-23 21:10:00|11421.7|11415.7|11422.3|11416.3|11423.2|11417.2|11420|11414|0
1674508500000|2023-01-23 21:15:00|11422.4|11416.4|11422.8|11416.8|11424.3|11418.3|11421.3|11415.3|0
1674508800000|2023-01-23 21:20:00|11422.3|11416.3|11423.2|11417.2|11423.2|11417.2|11421.3|11415.3|0
1674509100000|2023-01-23 21:25:00|11422.8|11416.8|11421|11415|11422.8|11416.8|11421|11415|0
1674509400000|2023-01-23 21:30:00|11421.5|11415.5|11424.9|11418.9|11424.9|11418.9|11421|11415|0
1674509700000|2023-01-23 21:35:00|11424.5|11418.5|11424.1|11418.1|11424.9|11418.9|11423.4|11417.4|0
1674510000000|2023-01-23 21:40:00|11423.4|11417.4|11425.8|11419.8|11425.8|11419.8|11423.4|11417.4|0
1674510300000|2023-01-23 21:45:00|11425.6|11419.6|11426.9|11420.9|11427.8|11421.8|11424.9|11418.9|0
1674510600000|2023-01-23 21:50:00|11427.1|11421.1|11425.4|11419.4|11427.3|11421.3|11425.4|11419.4|0
1674510900000|2023-01-23 21:55:00|11425.6|11419.6|11428.9|11422.9|11428.9|11422.9|11425.6|11419.6|0
1674511200000|2023-01-23 22:00:00|11429.1|11423.1|11428.7|11422.7|11429.1|11423.1|11428.2|11422.2|0
1674511500000|2023-01-23 22:05:00|11428.2|11422.2|11427.8|11421.8|11428.9|11422.9|11427.8|11421.8|0
1674511800000|2023-01-23 22:10:00|11427.6|11421.6|11427.6|11421.6|11428.2|11422.2|11427.4|11421.4|0
1674512100000|2023-01-23 22:15:00|11427.8|11421.8|11428|11422|11428.2|11422.2|11427.6|11421.6|0
1674512400000|2023-01-23 22:20:00|11427.8|11421.8|11427.8|11421.8|11428|11422|11427.6|11421.6|0
1674512700000|2023-01-23 22:25:00|11427.6|11421.6|11427.8|11421.8|11428.7|11422.7|11427.4|11421.4|0
1674513000000|2023-01-23 22:30:00|11427.1|11421.1|11427.8|11421.8|11428.7|11422.7|11426.9|11420.9|0
1674513300000|2023-01-23 22:35:00|11428.9|11422.9|11428|11422|11428.9|11422.9|11428|11422|0
1674513600000|2023-01-23 22:40:00|11428.4|11422.4|11427.9|11421.9|11428.4|11422.4|11427.7|11421.7|0
1674513900000|2023-01-23 22:45:00|11427.7|11421.7|11428.7|11422.7|11428.7|11422.7|11427.7|11421.7|0
1674514200000|2023-01-23 22:50:00|11428.1|11422.1|11427.4|11421.4|11428.3|11422.3|11427.2|11421.2|0
1674514500000|2023-01-23 22:55:00|11427.5|11421.5|11427.7|11421.7|11428.5|11422.5|11427.2|11421.2|0
1674514800000|2023-01-23 23:00:00|11428.1|11422.1|11425.7|11419.7|11428.5|11422.5|11425.5|11419.5|0
1674515100000|2023-01-23 23:05:00|11425.9|11419.9|11426.6|11420.6|11427.4|11421.4|11425.7|11419.7|0
1674515400000|2023-01-23 23:10:00|11425.9|11419.9|11425.5|11419.5|11425.9|11419.9|11424.6|11418.6|0
1674515700000|2023-01-23 23:15:00|11425.3|11419.3|11425|11419|11425.5|11419.5|11424.6|11418.6|0
1674516000000|2023-01-23 23:20:00|11424.8|11418.8|11422|11416|11425|11419|11421.5|11415.5|0
1674516300000|2023-01-23 23:25:00|11422.4|11416.4|11420.2|11414.2|11422.4|11416.4|11419.8|11413.8|0
1674516600000|2023-01-23 23:30:00|11420.6|11414.6|11417.8|11411.8|11420.6|11414.6|11417.6|11411.6|0
1674516900000|2023-01-23 23:35:00|11417.4|11411.4|11418.9|11412.9|11418.9|11412.9|11416.5|11410.5|0
1674517200000|2023-01-23 23:40:00|11419.3|11413.3|11418.2|11412.2|11419.3|11413.3|11418.2|11412.2|0
1674517500000|2023-01-23 23:45:00|11418.7|11412.7|11420.6|11414.6|11421.3|11415.3|11418.2|11412.2|0
1674517800000|2023-01-23 23:50:00|11421.1|11415.1|11421.7|11415.7|11422.2|11416.2|11420.6|11414.6|0
1674518100000|2023-01-23 23:55:00|11422.2|11416.2|11418.9|11412.9|11422.2|11416.2|11418.9|11412.9|0
1674518400000|2023-01-24 00:00:00|11418.2|11412.2|11421.3|11415.3|11422.2|11416.2|11417.8|11411.8|0
1674518700000|2023-01-24 00:05:00|11421.1|11415.1|11419.3|11413.3|11421.3|11415.3|11418.9|11412.9|0
1674519000000|2023-01-24 00:10:00|11419.5|11413.5|11419.8|11413.8|11421.7|11415.7|11419.5|11413.5|0
1674519300000|2023-01-24 00:15:00|11420.2|11414.2|11413|11407|11420.2|11414.2|11411.9|11405.9|0
1674519600000|2023-01-24 00:20:00|11410.9|11404.9|11414.1|11408.1|11415.2|11409.2|11410.9|11404.9|0
1674519900000|2023-01-24 00:25:00|11415.1|11409.1|11411.7|11405.7|11416|11410|11411.7|11405.7|0
1674520200000|2023-01-24 00:30:00|11413.8|11407.8|11416|11410|11416|11410|11412.8|11406.8|0
1674520500000|2023-01-24 00:35:00|11413.9|11407.9|11416|11410|11416|11410|11413.9|11407.9|0
1674520800000|2023-01-24 00:40:00|11415|11409|11411.8|11405.8|11416|11410|11411.8|11405.8|0
1674521100000|2023-01-24 00:45:00|11411.7|11405.7|11411.7|11405.7|11411.8|11405.8|11411.7|11405.7|0
1674521400000|2023-01-24 00:50:00|11411.8|11405.8|11413.9|11407.9|11413.9|11407.9|11411.7|11405.7|0
1674521700000|2023-01-24 00:55:00|11413.7|11407.7|11413.8|11407.8|11413.8|11407.8|11413.7|11407.7|0
1674522000000|2023-01-24 01:00:00|11413.7|11407.7|11411.6|11405.6|11413.8|11407.8|11411.6|11405.6|0
1674522300000|2023-01-24 01:05:00|11413.7|11407.7|11412.7|11406.7|11413.8|11407.8|11411.6|11405.6|0
1674522600000|2023-01-24 01:10:00|11413.7|11407.7|11414.8|11408.8|11415.9|11409.9|11412.7|11406.7|0
1674522900000|2023-01-24 01:15:00|11415.9|11409.9|11418.1|11412.1|11419.1|11413.1|11415.9|11409.9|0
1674523200000|2023-01-24 01:20:00|11417|11411|11418.1|11412.1|11418.1|11412.1|11417|11411|0
1674523500000|2023-01-24 01:25:00|11416|11410|11418.1|11412.1|11418.1|11412.1|11416|11410|0
1674523800000|2023-01-24 01:30:00|11420.2|11414.2|11420.3|11414.3|11422.5|11416.5|11420.2|11414.2|0
1674524100000|2023-01-24 01:35:00|11422.4|11416.4|11422.4|11416.4|11422.4|11416.4|11420.3|11414.3|0
1674524400000|2023-01-24 01:40:00|11422.5|11416.5|11424.6|11418.6|11424.6|11418.6|11422.4|11416.4|0
1674524700000|2023-01-24 01:45:00|11426.7|11420.7|11424.7|11418.7|11426.8|11420.8|11424.7|11418.7|0
1674525300000|2023-01-24 01:55:00|11422.4|11416.4|11422.4|11416.4|11424.7|11418.7|11422.4|11416.4|0
1674525600000|2023-01-24 02:00:00|11424.6|11418.6|11426.9|11420.9|11426.9|11420.9|11422.4|11416.4|0
1674526200000|2023-01-24 02:10:00|11425.8|11419.8|11426.9|11420.9|11426.9|11420.9|11424.6|11418.6|0
1674526500000|2023-01-24 02:15:00|11424.7|11418.7|11427|11421|11427|11421|11424.7|11418.7|0
1674526800000|2023-01-24 02:20:00|11424.8|11418.8|11424.8|11418.8|11427.1|11421.1|11424.8|11418.8|0
1674527100000|2023-01-24 02:25:00|11427|11421|11424.7|11418.7|11427|11421|11424.7|11418.7|0
1674527400000|2023-01-24 02:30:00|11427|11421|11424.7|11418.7|11427|11421|11424.7|11418.7|0
1674528000000|2023-01-24 02:40:00|11424.6|11418.6|11424.7|11418.7|11424.7|11418.7|11424.6|11418.6|0
1674528300000|2023-01-24 02:45:00|11424.6|11418.6|11422.4|11416.4|11424.7|11418.7|11420.1|11414.1|0
1674528600000|2023-01-24 02:50:00|11424.6|11418.6|11422.4|11416.4|11424.6|11418.6|11422.4|11416.4|0
1674528900000|2023-01-24 02:55:00|11424.6|11418.6|11424.7|11418.7|11424.7|11418.7|11422.4|11416.4|0
1674529200000|2023-01-24 03:00:00|11424.6|11418.6|11424.7|11418.7|11424.7|11418.7|11424.6|11418.6|0
1674529500000|2023-01-24 03:05:00|11424.6|11418.6|11424.7|11418.7|11424.7|11418.7|11424.6|11418.6|0
1674529800000|2023-01-24 03:10:00|11424.6|11418.6|11424.6|11418.6|11424.7|11418.7|11424.6|11418.6|0
1674531300000|2023-01-24 03:35:00|11424.7|11418.7|11424.6|11418.6|11426.9|11420.9|11424.6|11418.6|0
1674531600000|2023-01-24 03:40:00|11424.5|11418.5|11424.5|11418.5|11424.6|11418.6|11424.5|11418.5|0
1674531900000|2023-01-24 03:45:00|11424.6|11418.6|11424.5|11418.5|11424.6|11418.6|11422.3|11416.3|0
1674532200000|2023-01-24 03:50:00|11424.6|11418.6|11422.3|11416.3|11424.6|11418.6|11422.3|11416.3|0
1674532800000|2023-01-24 04:00:00|11423.4|11417.4|11424.5|11418.5|11424.5|11418.5|11422.3|11416.3|0
1674533100000|2023-01-24 04:05:00|11422.3|11416.3|11422.3|11416.3|11422.3|11416.3|11422.3|11416.3|0
1674533400000|2023-01-24 04:10:00|11424.5|11418.5|11424.5|11418.5|11424.5|11418.5|11422.3|11416.3|0
1674533700000|2023-01-24 04:15:00|11423.4|11417.4|11424.5|11418.5|11424.5|11418.5|11422.3|11416.3|0
1674534300000|2023-01-24 04:25:00|11422.3|11416.3|11424.5|11418.5|11424.5|11418.5|11422.3|11416.3|0
1674534600000|2023-01-24 04:30:00|11424.6|11418.6|11422.3|11416.3|11424.6|11418.6|11422.3|11416.3|0
1674535500000|2023-01-24 04:45:00|11423.4|11417.4|11424.6|11418.6|11424.6|11418.6|11423.4|11417.4|0
1674536100000|2023-01-24 04:55:00|11426.9|11420.9|11426.9|11420.9|11426.9|11420.9|11424.6|11418.6|0
1674536400000|2023-01-24 05:00:00|11429.1|11423.1|11429.1|11423.1|11429.2|11423.2|11429.1|11423.1|0
1674537300000|2023-01-24 05:15:00|11430.3|11424.3|11429.1|11423.1|11431.4|11425.4|11429.1|11423.1|0
1674537600000|2023-01-24 05:20:00|11428.9|11422.9|11428.6|11422.6|11428.9|11422.9|11428.6|11422.6|0
1674538200000|2023-01-24 05:30:00|11430.9|11424.9|11428.8|11422.8|11431|11425|11428.8|11422.8|0
1674538500000|2023-01-24 05:35:00|11431|11425|11432.2|11426.2|11433.4|11427.4|11431|11425|0
1674538800000|2023-01-24 05:40:00|11432.1|11426.1|11433.3|11427.3|11433.3|11427.3|11431|11425|0
1674539100000|2023-01-24 05:45:00|11433.2|11427.2|11431|11425|11433.3|11427.3|11431|11425|0
1674539400000|2023-01-24 05:50:00|11433.2|11427.2|11430.9|11424.9|11433.2|11427.2|11430.9|11424.9|0
1674539700000|2023-01-24 05:55:00|11433.1|11427.1|11433.1|11427.1|11433.1|11427.1|11430.9|11424.9|0
1674540000000|2023-01-24 06:00:00|11432|11426|11430.8|11424.8|11433.2|11427.2|11430.8|11424.8|0
1674540300000|2023-01-24 06:05:00|11429.7|11423.7|11430.8|11424.8|11430.8|11424.8|11428.5|11422.5|0
1674540600000|2023-01-24 06:10:00|11430.7|11424.7|11432.8|11426.8|11432.8|11426.8|11428.5|11422.5|0
1674540900000|2023-01-24 06:15:00|11430.5|11424.5|11430.5|11424.5|11430.6|11424.6|11428.3|11422.3|0
1674541200000|2023-01-24 06:20:00|11430.6|11424.6|11430.6|11424.6|11430.6|11424.6|11430.5|11424.5|0
1674541500000|2023-01-24 06:25:00|11431.7|11425.7|11439.6|11433.6|11439.6|11433.6|11431.7|11425.7|0
1674541800000|2023-01-24 06:30:00|11438.5|11432.5|11430.6|11424.6|11438.5|11432.5|11430.6|11424.6|0
1674542100000|2023-01-24 06:35:00|11432.8|11426.8|11431.8|11425.8|11432.9|11426.9|11430.6|11424.6|0
1674542400000|2023-01-24 06:40:00|11430.6|11424.6|11432.9|11426.9|11432.9|11426.9|11430.6|11424.6|0
1674542700000|2023-01-24 06:45:00|11430.7|11424.7|11430.7|11424.7|11432.9|11426.9|11430.7|11424.7|0
1674543000000|2023-01-24 06:50:00|11430.6|11424.6|11428.4|11422.4|11430.7|11424.7|11428.4|11422.4|0
1674543300000|2023-01-24 06:55:00|11426.1|11420.1|11430.6|11424.6|11430.7|11424.7|11426.1|11420.1|0
1674543600000|2023-01-24 07:00:00|11426.3|11424.3|11415.3|11413.3|11427.8|11425.8|11414.8|11412.8|48
1674543900000|2023-01-24 07:05:00|11414.8|11412.8|11411.3|11409.3|11415.3|11413.3|11407.8|11405.8|78
1674544200000|2023-01-24 07:10:00|11410.8|11408.8|11409.8|11407.8|11412.3|11410.3|11405.8|11403.8|35
1674544500000|2023-01-24 07:15:00|11410.3|11408.3|11410.8|11408.8|11413.8|11411.8|11409.8|11407.8|22
1674544800000|2023-01-24 07:20:00|11410.3|11408.3|11412.8|11410.8|11416.3|11414.3|11409.8|11407.8|21
1674545100000|2023-01-24 07:25:00|11412.3|11410.3|11410.8|11408.8|11412.8|11410.8|11408.8|11406.8|12
1674545400000|2023-01-24 07:30:00|11412.3|11410.3|11411.8|11409.8|11414.3|11412.3|11408.8|11406.8|47
1674545700000|2023-01-24 07:35:00|11412.8|11410.8|11412.3|11410.3|11413.3|11411.3|11411.8|11409.8|10
1674546000000|2023-01-24 07:40:00|11411.8|11409.8|11408.8|11406.8|11412.3|11410.3|11408.8|11406.8|10
1674546300000|2023-01-24 07:45:00|11409.3|11407.3|11408.3|11406.3|11409.8|11407.8|11406.8|11404.8|12
1674546600000|2023-01-24 07:50:00|11409.3|11407.3|11405.3|11403.3|11410.8|11408.8|11404.3|11402.3|28
1674546900000|2023-01-24 07:55:00|11405.8|11403.8|11417.3|11415.3|11417.3|11415.3|11404.8|11402.8|81
1674547200000|2023-01-24 08:00:00|11415.8|11413.8|11430.3|11428.3|11432.3|11430.3|11409.3|11407.3|652
1674547500000|2023-01-24 08:05:00|11431.3|11429.3|11421.8|11419.8|11434.3|11432.3|11413.3|11411.3|351
1674547800000|2023-01-24 08:10:00|11422.3|11420.3|11416.3|11414.3|11428.8|11426.8|11415.8|11413.8|228
1674548100000|2023-01-24 08:15:00|11416.8|11414.8|11413.8|11411.8|11423.8|11421.8|11409.3|11407.3|150
1674548400000|2023-01-24 08:20:00|11413.3|11411.3|11418.8|11416.8|11420.3|11418.3|11405.8|11403.8|303
1674548700000|2023-01-24 08:25:00|11417.8|11415.8|11410.8|11408.8|11418.8|11416.8|11409.3|11407.3|202
1674549000000|2023-01-24 08:30:00|11412.3|11410.3|11408.3|11406.3|11419.8|11417.8|11408.3|11406.3|222
1674549300000|2023-01-24 08:35:00|11408.8|11406.8|11403.8|11401.8|11413.3|11411.3|11399.3|11397.3|229
1674549600000|2023-01-24 08:40:00|11404.9|11402.9|11396.4|11394.4|11407.9|11405.9|11395.9|11393.9|153
1674549900000|2023-01-24 08:45:00|11396.9|11394.9|11402.9|11400.9|11403.9|11401.9|11396.9|11394.9|134
1674550200000|2023-01-24 08:50:00|11403.4|11401.4|11400.9|11398.9|11407.9|11405.9|11398.9|11396.9|76
1674550500000|2023-01-24 08:55:00|11400.4|11398.4|11402.9|11400.9|11406.9|11404.9|11398.9|11396.9|110
1674550800000|2023-01-24 09:00:00|11403.4|11401.4|11398.9|11396.9|11403.9|11401.9|11395.9|11393.9|216
1674551100000|2023-01-24 09:05:00|11397.9|11395.9|11397.9|11395.9|11403.4|11401.4|11395.4|11393.4|115
1674551400000|2023-01-24 09:10:00|11398.4|11396.4|11401.4|11399.4|11406.9|11404.9|11397.9|11395.9|162
1674551700000|2023-01-24 09:15:00|11401.9|11399.9|11390.9|11388.9|11402.9|11400.9|11387.4|11385.4|203
1674552000000|2023-01-24 09:20:00|11391.9|11389.9|11386.9|11384.9|11394.9|11392.9|11384.9|11382.9|223
1674552300000|2023-01-24 09:25:00|11386.4|11384.4|11391.9|11389.9|11395.4|11393.4|11385.4|11383.4|199
1674552600000|2023-01-24 09:30:00|11392.4|11390.4|11399.9|11397.9|11402.9|11400.9|11392.4|11390.4|223
1674552900000|2023-01-24 09:35:00|11400.4|11398.4|11396.9|11394.9|11400.9|11398.9|11390.9|11388.9|95
1674553200000|2023-01-24 09:40:00|11396.4|11394.4|11388.9|11386.9|11396.9|11394.9|11387.4|11385.4|84
1674553500000|2023-01-24 09:45:00|11388.4|11386.4|11393.9|11391.9|11394.9|11392.9|11386.9|11384.9|175
1674553800000|2023-01-24 09:50:00|11393.4|11391.4|11397.9|11395.9|11399.4|11397.4|11392.9|11390.9|82
1674554100000|2023-01-24 09:55:00|11397.4|11395.4|11398.9|11396.9|11400.9|11398.9|11395.9|11393.9|155
1674554400000|2023-01-24 10:00:00|11397.9|11395.9|11399.9|11397.9|11401.4|11399.4|11394.4|11392.4|165
1674554700000|2023-01-24 10:05:00|11400.4|11398.4|11398.9|11396.9|11402.9|11400.9|11396.4|11394.4|197
1674555000000|2023-01-24 10:10:00|11398.4|11396.4|11400.9|11398.9|11402.9|11400.9|11396.9|11394.9|118
1674555300000|2023-01-24 10:15:00|11400.4|11398.4|11391.9|11389.9|11400.4|11398.4|11390.4|11388.4|265
1674555600000|2023-01-24 10:20:00|11392.4|11390.4|11389.9|11387.9|11394.9|11392.9|11389.9|11387.9|119
1674555900000|2023-01-24 10:25:00|11389.4|11387.4|11383.9|11381.9|11390.9|11388.9|11383.4|11381.4|164
1674556200000|2023-01-24 10:30:00|11384.9|11382.9|11381.9|11379.9|11385.9|11383.9|11374.9|11372.9|106
1674556500000|2023-01-24 10:35:00|11382.4|11380.4|11384.4|11382.4|11384.9|11382.9|11380.4|11378.4|68
1674556800000|2023-01-24 10:40:00|11384.9|11382.9|11380.9|11378.9|11386.9|11384.9|11380.9|11378.9|83
1674557100000|2023-01-24 10:45:00|11380.4|11378.4|11379.4|11377.4|11383.9|11381.9|11372.9|11370.9|136
1674557400000|2023-01-24 10:50:00|11379.9|11377.9|11384.9|11382.9|11385.9|11383.9|11379.4|11377.4|83
1674557700000|2023-01-24 10:55:00|11384.4|11382.4|11385.9|11383.9|11387.4|11385.4|11383.9|11381.9|81
1674558000000|2023-01-24 11:00:00|11383.9|11381.9|11383.9|11381.9|11384.9|11382.9|11377.9|11375.9|123
1674558300000|2023-01-24 11:05:00|11383.4|11381.4|11377.9|11375.9|11383.9|11381.9|11374.9|11372.9|92
1674558600000|2023-01-24 11:10:00|11378.4|11376.4|11380.4|11378.4|11382.9|11380.9|11377.9|11375.9|89
1674558900000|2023-01-24 11:15:00|11379.9|11377.9|11374.9|11372.9|11380.9|11378.9|11374.9|11372.9|103
1674559200000|2023-01-24 11:20:00|11375.4|11373.4|11375.9|11373.9|11379.4|11377.4|11371.4|11369.4|74
1674559500000|2023-01-24 11:25:00|11375.4|11373.4|11371.9|11369.9|11376.9|11374.9|11370.9|11368.9|118
1674559800000|2023-01-24 11:30:00|11371.4|11369.4|11373.9|11371.9|11374.4|11372.4|11369.9|11367.9|97
1674560100000|2023-01-24 11:35:00|11373.4|11371.4|11383.9|11381.9|11384.9|11382.9|11372.4|11370.4|55
1674560400000|2023-01-24 11:40:00|11384.4|11382.4|11384.9|11382.9|11387.4|11385.4|11381.9|11379.9|75
1674560700000|2023-01-24 11:45:00|11384.4|11382.4|11389.9|11387.9|11389.9|11387.9|11383.9|11381.9|119
1674561000000|2023-01-24 11:50:00|11389.4|11387.4|11392.9|11390.9|11393.4|11391.4|11388.9|11386.9|51
1674561300000|2023-01-24 11:55:00|11392.4|11390.4|11394.9|11392.9|11395.4|11393.4|11389.9|11387.9|217
1674561600000|2023-01-24 12:00:00|11395.4|11393.4|11381.4|11379.4|11395.9|11393.9|11380.9|11378.9|113
1674561900000|2023-01-24 12:05:00|11381.9|11379.9|11387.9|11385.9|11389.9|11387.9|11381.9|11379.9|96
1674562200000|2023-01-24 12:10:00|11387.4|11385.4|11392.9|11390.9|11393.9|11391.9|11385.9|11383.9|85
1674562500000|2023-01-24 12:15:00|11393.9|11391.9|11395.9|11393.9|11396.9|11394.9|11393.4|11391.4|71
1674562800000|2023-01-24 12:20:00|11397.9|11395.9|11394.9|11392.9|11399.9|11397.9|11394.9|11392.9|82
1674563100000|2023-01-24 12:25:00|11395.4|11393.4|11402.9|11400.9|11405.4|11403.4|11393.9|11391.9|92
1674563400000|2023-01-24 12:30:00|11402.4|11400.4|11406.9|11404.9|11407.9|11405.9|11401.9|11399.9|101
1674563700000|2023-01-24 12:35:00|11406.4|11404.4|11406.4|11404.4|11407.9|11405.9|11404.4|11402.4|42
1674564000000|2023-01-24 12:40:00|11405.4|11403.4|11402.9|11400.9|11405.9|11403.9|11401.9|11399.9|169
1674564300000|2023-01-24 12:45:00|11402.4|11400.4|11403.9|11401.9|11404.9|11402.9|11400.4|11398.4|71
1674564600000|2023-01-24 12:50:00|11403.4|11401.4|11402.9|11400.9|11405.9|11403.9|11401.4|11399.4|108
1674564900000|2023-01-24 12:55:00|11403.9|11401.9|11401.9|11399.9|11409.4|11407.4|11401.9|11399.9|329
1674565200000|2023-01-24 13:00:00|11400.9|11398.9|11404.9|11402.9|11404.9|11402.9|11398.4|11396.4|90
1674565500000|2023-01-24 13:05:00|11405.9|11403.9|11404.9|11402.9|11408.4|11406.4|11401.9|11399.9|62
1674565800000|2023-01-24 13:10:00|11404.4|11402.4|11405.9|11403.9|11405.9|11403.9|11403.9|11401.9|65
1674566100000|2023-01-24 13:15:00|11405.4|11403.4|11406.9|11404.9|11406.9|11404.9|11400.9|11398.9|111
1674566400000|2023-01-24 13:20:00|11407.4|11405.4|11410.9|11408.9|11411.9|11409.9|11406.9|11404.9|101
1674566700000|2023-01-24 13:25:00|11410.4|11408.4|11413.9|11411.9|11413.9|11411.9|11407.9|11405.9|98
1674567000000|2023-01-24 13:30:00|11414.9|11412.9|11409.9|11407.9|11418.9|11416.9|11408.9|11406.9|142
1674567300000|2023-01-24 13:35:00|11409.4|11407.4|11398.4|11396.4|11409.9|11407.9|11397.9|11395.9|80
1674567600000|2023-01-24 13:40:00|11397.9|11395.9|11391.9|11389.9|11400.9|11398.9|11386.9|11384.9|152
1674567900000|2023-01-24 13:45:00|11392.4|11390.4|11397.9|11395.9|11399.9|11397.9|11388.9|11386.9|142
1674568200000|2023-01-24 13:50:00|11397.4|11395.4|11394.9|11392.9|11399.9|11397.9|11390.9|11388.9|186
1674568500000|2023-01-24 13:55:00|11395.4|11393.4|11392.4|11390.4|11399.9|11397.9|11391.9|11389.9|193
1674568800000|2023-01-24 14:00:00|11390.9|11388.9|11388.9|11386.9|11393.9|11391.9|11385.9|11383.9|162
1674569100000|2023-01-24 14:05:00|11389.9|11387.9|11396.4|11394.4|11397.4|11395.4|11389.4|11387.4|177
1674569400000|2023-01-24 14:10:00|11395.9|11393.9|11396.9|11394.9|11398.9|11396.9|11392.9|11390.9|142
1674569700000|2023-01-24 14:15:00|11396.4|11394.4|11390.4|11388.4|11396.9|11394.9|11389.9|11387.9|137
1674570000000|2023-01-24 14:20:00|11390.9|11388.9|11391.9|11389.9|11396.9|11394.9|11389.9|11387.9|172
1674570300000|2023-01-24 14:25:00|11392.4|11390.4|11386.9|11384.9|11392.9|11390.9|11383.4|11381.4|281
1674570600000|2023-01-24 14:30:00|11385.9|11383.9|11393.9|11391.9|11395.4|11393.4|11382.9|11380.9|692
1674570900000|2023-01-24 14:35:00|11394.4|11392.4|11390.4|11388.4|11394.9|11392.9|11379.9|11377.9|265
1674571200000|2023-01-24 14:40:00|11389.9|11387.9|11394.4|11392.4|11396.9|11394.9|11383.9|11381.9|202
1674571500000|2023-01-24 14:45:00|11389.4|11387.4|11400.9|11398.9|11408.9|11406.9|11388.4|11386.4|260
1674571800000|2023-01-24 14:50:00|11400.4|11398.4|11412.9|11410.9|11412.9|11410.9|11396.9|11394.9|205
1674572100000|2023-01-24 14:55:00|11413.9|11411.9|11392.4|11390.4|11413.9|11411.9|11390.9|11388.9|303
1674572400000|2023-01-24 15:00:00|11392.9|11390.9|11397.9|11395.9|11401.9|11399.9|11391.9|11389.9|238
1674572700000|2023-01-24 15:05:00|11398.4|11396.4|11404.4|11402.4|11406.9|11404.9|11395.9|11393.9|385
1674573000000|2023-01-24 15:10:00|11404.5|11402.5|11409|11407|11409|11407|11401|11399|234
1674573300000|2023-01-24 15:15:00|11410|11408|11403|11401|11415|11413|11402.5|11400.5|196
1674573600000|2023-01-24 15:20:00|11403.5|11401.5|11404|11402|11406.5|11404.5|11398|11396|549
1674573900000|2023-01-24 15:25:00|11404.5|11402.5|11409|11407|11410|11408|11404|11402|175
1674574200000|2023-01-24 15:30:00|11409.5|11407.5|11406|11404|11410|11408|11404.5|11402.5|238
1674574500000|2023-01-24 15:35:00|11404.5|11402.5|11396.5|11394.5|11405.5|11403.5|11396|11394|272
1674574800000|2023-01-24 15:40:00|11396|11394|11404|11402|11406|11404|11395|11393|285
1674575100000|2023-01-24 15:45:00|11405|11403|11407.5|11405.5|11409.5|11407.5|11404|11402|299
1674575400000|2023-01-24 15:50:00|11407|11405|11405|11403|11409|11407|11401|11399|202
1674575700000|2023-01-24 15:55:00|11405.5|11403.5|11417|11415|11417|11415|11405|11403|313
1674576000000|2023-01-24 16:00:00|11416.5|11414.5|11414|11412|11421|11419|11414|11412|769
1674576300000|2023-01-24 16:05:00|11415|11413|11414|11412|11416.5|11414.5|11413|11411|282
1674576600000|2023-01-24 16:10:00|11414.5|11412.5|11416|11414|11418|11416|11413|11411|316
1674576900000|2023-01-24 16:15:00|11416.5|11414.5|11415|11413|11418.5|11416.5|11414|11412|547
1674577200000|2023-01-24 16:20:00|11414.5|11412.5|11414.5|11412.5|11421|11419|11414|11412|955
1674577500000|2023-01-24 16:25:00|11414|11412|11410|11408|11417|11415|11407|11405|1623
1674577800000|2023-01-24 16:30:00|11411|11409|11404|11402|11412|11410|11400.5|11398.5|1164
1674578100000|2023-01-24 16:35:00|11404.5|11402.5|11412|11410|11412|11410|11404|11402|131
1674578400000|2023-01-24 16:40:00|11412.5|11410.5|11412.5|11410.5|11414|11412|11408|11406|101
1674578700000|2023-01-24 16:45:00|11413|11411|11414.5|11412.5|11415.5|11413.5|11412|11410|60
1674579000000|2023-01-24 16:50:00|11414|11412|11415.5|11413.5|11418|11416|11413|11411|87
1674579300000|2023-01-24 16:55:00|11416|11414|11413|11411|11417|11415|11412.5|11410.5|33
1674579600000|2023-01-24 17:00:00|11413.5|11411.5|11412.5|11410.5|11413.5|11411.5|11407|11405|26
1674579900000|2023-01-24 17:05:00|11412|11410|11408.5|11406.5|11413|11411|11408.5|11406.5|56
1674580200000|2023-01-24 17:10:00|11409|11407|11414|11412|11414|11412|11409|11407|34
1674580500000|2023-01-24 17:15:00|11413.5|11411.5|11415|11413|11416|11414|11412.5|11410.5|22
1674580800000|2023-01-24 17:20:00|11414.5|11412.5|11413.5|11411.5|11415|11413|11411.5|11409.5|29
1674581100000|2023-01-24 17:25:00|11414|11412|11412.5|11410.5|11414|11412|11410|11408|14
1674581400000|2023-01-24 17:30:00|11411|11409|11412|11410|11414|11412|11411|11409|14
1674581700000|2023-01-24 17:35:00|11410.5|11408.5|11411.5|11409.5|11413|11411|11409.5|11407.5|8
1674582000000|2023-01-24 17:40:00|11411|11409|11412|11410|11412.5|11410.5|11410.5|11408.5|10
1674582300000|2023-01-24 17:45:00|11411.5|11409.5|11412.5|11410.5|11413.5|11411.5|11410.5|11408.5|17
1674582600000|2023-01-24 17:50:00|11413|11411|11412.5|11410.5|11413|11411|11411|11409|17
1674582900000|2023-01-24 17:55:00|11413|11411|11412.5|11410.5|11414.5|11412.5|11412.5|11410.5|13
1674583200000|2023-01-24 18:00:00|11413|11411|11406|11404|11414.5|11412.5|11404.5|11402.5|25
1674583500000|2023-01-24 18:05:00|11406.5|11404.5|11410.5|11408.5|11412|11410|11404.5|11402.5|28
1674583800000|2023-01-24 18:10:00|11411|11409|11414.5|11412.5|11416|11414|11410|11408|25
1674584100000|2023-01-24 18:15:00|11414|11412|11416.5|11414.5|11418.5|11416.5|11412.5|11410.5|22
1674584400000|2023-01-24 18:20:00|11417|11415|11413.5|11411.5|11417.5|11415.5|11412.5|11410.5|10
1674584700000|2023-01-24 18:25:00|11413|11411|11417|11415|11417|11415|11412.5|11410.5|13
1674585000000|2023-01-24 18:30:00|11416.5|11414.5|11416.5|11414.5|11417|11415|11414|11412|4
1674585300000|2023-01-24 18:35:00|11416|11414|11418.5|11416.5|11418.5|11416.5|11414.5|11412.5|3
1674585600000|2023-01-24 18:40:00|11418|11416|11422.5|11420.5|11423|11421|11417.5|11415.5|2
1674585900000|2023-01-24 18:45:00|11423|11421|11422.5|11420.5|11424.5|11422.5|11422.5|11420.5|7
1674586200000|2023-01-24 18:50:00|11423|11421|11423.5|11421.5|11424.5|11422.5|11422|11420|6
1674586500000|2023-01-24 18:55:00|11423|11421|11419.5|11417.5|11425.5|11423.5|11418.5|11416.5|11
1674586800000|2023-01-24 19:00:00|11420|11418|11415.5|11413.5|11421|11419|11414|11412|35
1674587100000|2023-01-24 19:05:00|11416|11414|11419|11417|11421|11419|11415.5|11413.5|4
1674587400000|2023-01-24 19:10:00|11418.5|11416.5|11416.5|11414.5|11420.5|11418.5|11416.5|11414.5|5
1674587700000|2023-01-24 19:15:00|11414.5|11412.5|11417.5|11415.5|11419.5|11417.5|11414.5|11412.5|6
1674588000000|2023-01-24 19:20:00|11418|11416|11420|11418|11421|11419|11417.5|11415.5|2
1674588300000|2023-01-24 19:25:00|11420.5|11418.5|11423.5|11421.5|11423.5|11421.5|11420.5|11418.5|2
1674588600000|2023-01-24 19:30:00|11424|11422|11422|11420|11424.5|11422.5|11420|11418|13
1674588900000|2023-01-24 19:35:00|11421.5|11419.5|11423.5|11421.5|11424.5|11422.5|11421|11419|5
1674589200000|2023-01-24 19:40:00|11423|11421|11422.5|11420.5|11424|11422|11421.5|11419.5|2
1674589500000|2023-01-24 19:45:00|11423|11421|11423.5|11421.5|11425|11423|11422.5|11420.5|8
1674589800000|2023-01-24 19:50:00|11423|11421|11424|11422|11426|11424|11423|11421|2
1674590100000|2023-01-24 19:55:00|11424.5|11422.5|11426.5|11424.5|11427|11425|11424|11422|8
1674590400000|2023-01-24 20:00:00|11427|11425|11424.5|11422.5|11427|11425|11424|11422|2
1674590700000|2023-01-24 20:05:00|11425|11423|11421|11419|11425|11423|11420.5|11418.5|6
1674591000000|2023-01-24 20:10:00|11420.5|11418.5|11419.5|11417.5|11424|11422|11419.5|11417.5|10
1674591300000|2023-01-24 20:15:00|11420|11418|11420.5|11418.5|11420.5|11418.5|11418.5|11416.5|0
1674591600000|2023-01-24 20:20:00|11420|11418|11418.5|11416.5|11420|11418|11416|11414|12
1674591900000|2023-01-24 20:25:00|11418|11416|11419.5|11417.5|11419.5|11417.5|11415|11413|16
1674592200000|2023-01-24 20:30:00|11418.5|11416.5|11412.5|11410.5|11418.5|11416.5|11412.5|11410.5|11
1674592500000|2023-01-24 20:35:00|11413.5|11411.5|11412.5|11410.5|11414.5|11412.5|11412|11410|12
1674592800000|2023-01-24 20:40:00|11412|11410|11408|11406|11412|11410|11404|11402|17
1674593100000|2023-01-24 20:45:00|11407.5|11405.5|11404|11402|11407.5|11405.5|11402.5|11400.5|31
1674593400000|2023-01-24 20:50:00|11403.5|11401.5|11412.5|11410.5|11415|11413|11403.5|11401.5|36
1674593700000|2023-01-24 20:55:00|11413|11411|11409.9|11403.9|11415.5|11413.5|11408|11403.9|54
1674594000000|2023-01-24 21:00:00|11406.3|11400.3|11428.1|11422.1|11433.8|11427.8|11402.9|11396.9|1
1674594300000|2023-01-24 21:05:00|11428|11422|11427.9|11421.9|11430.6|11424.6|11420.4|11414.4|0
1674594600000|2023-01-24 21:10:00|11427|11421|11420.8|11414.8|11430.7|11424.7|11418.7|11412.7|0
1674594900000|2023-01-24 21:15:00|11421|11415|11425.4|11419.4|11425.8|11419.8|11420.8|11414.8|0
1674595200000|2023-01-24 21:20:00|11424.9|11418.9|11421.5|11415.5|11426.5|11420.5|11420.3|11414.3|0
1674595500000|2023-01-24 21:25:00|11421.4|11415.4|11421.7|11415.7|11423.8|11417.8|11419.8|11413.8|0
1674595800000|2023-01-24 21:30:00|11421.9|11415.9|11424|11418|11424|11418|11421.7|11415.7|0
1674596100000|2023-01-24 21:35:00|11424.2|11418.2|11424.5|11418.5|11427|11421|11423.8|11417.8|0
1674596400000|2023-01-24 21:40:00|11424.4|11418.4|11425.8|11419.8|11426.1|11420.1|11422.4|11416.4|0
1674596700000|2023-01-24 21:45:00|11425.4|11419.4|11420.8|11414.8|11425.4|11419.4|11419.8|11413.8|0
1674597000000|2023-01-24 21:50:00|11421.2|11415.2|11421.2|11415.2|11421.7|11415.7|11419.6|11413.6|0
1674597300000|2023-01-24 21:55:00|11421.5|11415.5|11419.8|11413.8|11421.5|11415.5|11419.1|11413.1|0
1674597600000|2023-01-24 22:00:00|11420.3|11414.3|11419.8|11413.8|11420.5|11414.5|11419.6|11413.6|0
1674597900000|2023-01-24 22:05:00|11420.1|11414.1|11419.6|11413.6|11420.5|11414.5|11419.6|11413.6|0
1674598200000|2023-01-24 22:10:00|11419.8|11413.8|11420.1|11414.1|11421|11415|11418.7|11412.7|0
1674598500000|2023-01-24 22:15:00|11420.3|11414.3|11420.3|11414.3|11421|11415|11420.1|11414.1|0
1674598800000|2023-01-24 22:20:00|11420.5|11414.5|11420.1|11414.1|11420.8|11414.8|11420.1|11414.1|0
1674599100000|2023-01-24 22:25:00|11420.5|11414.5|11420.3|11414.3|11420.5|11414.5|11420.3|11414.3|0
1674599400000|2023-01-24 22:30:00|11420.5|11414.5|11419.4|11413.4|11420.5|11414.5|11419.4|11413.4|0
1674599700000|2023-01-24 22:35:00|11419.6|11413.6|11420.3|11414.3|11420.5|11414.5|11419.6|11413.6|0
1674600000000|2023-01-24 22:40:00|11420.1|11414.1|11420.1|11414.1|11420.3|11414.3|11420.1|11414.1|0
1674600300000|2023-01-24 22:45:00|11419.8|11413.8|11418.2|11412.2|11419.8|11413.8|11418|11412|0
1674600600000|2023-01-24 22:50:00|11417.8|11411.8|11417.5|11411.5|11418.2|11412.2|11416.1|11410.1|0
1674600900000|2023-01-24 22:55:00|11417.1|11411.1|11418|11412|11420.5|11414.5|11417.1|11411.1|0
1674601200000|2023-01-24 23:00:00|11418.1|11412.1|11415.9|11409.9|11421.7|11415.7|11414.1|11408.1|0
1674601500000|2023-01-24 23:05:00|11415.7|11409.7|11406.4|11400.4|11416.6|11410.6|11406.4|11400.4|0
1674601800000|2023-01-24 23:10:00|11406.7|11400.7|11406.9|11400.9|11410.4|11404.4|11406.2|11400.2|0
1674602100000|2023-01-24 23:15:00|11407.4|11401.4|11401|11395|11409.4|11403.4|11400.5|11394.5|0
1674602400000|2023-01-24 23:20:00|11401.2|11395.2|11392.6|11386.6|11403|11397|11392.2|11386.2|0
1674602700000|2023-01-24 23:25:00|11393.1|11387.1|11388|11382|11394.7|11388.7|11385.5|11379.5|0
1674603000000|2023-01-24 23:30:00|11387.1|11381.1|11385.5|11379.5|11388|11382|11379.7|11373.7|0
1674603300000|2023-01-24 23:35:00|11385.9|11379.9|11387.5|11381.5|11388.5|11382.5|11384.3|11378.3|0
1674603600000|2023-01-24 23:40:00|11387.3|11381.3|11385|11379|11388.9|11382.9|11383.8|11377.8|0
1674603900000|2023-01-24 23:45:00|11385.5|11379.5|11382.7|11376.7|11387.1|11381.1|11379.2|11373.2|0
1674604200000|2023-01-24 23:50:00|11382.9|11376.9|11382.9|11376.9|11385.5|11379.5|11379.7|11373.7|0
1674604500000|2023-01-24 23:55:00|11383.4|11377.4|11384.8|11378.8|11385.5|11379.5|11382.9|11376.9|0
1674604800000|2023-01-25 00:00:00|11385|11379|11388|11382|11388|11382|11383.8|11377.8|0
1674605100000|2023-01-25 00:05:00|11387.5|11381.5|11387.3|11381.3|11388.1|11382.1|11386.4|11380.4|0
1674605400000|2023-01-25 00:10:00|11387.4|11381.4|11396.8|11390.8|11397.7|11391.7|11387.3|11381.3|0
1674605700000|2023-01-25 00:15:00|11397.2|11391.2|11391.4|11385.4|11397.7|11391.7|11391.4|11385.4|0
1674606000000|2023-01-25 00:20:00|11391.3|11385.3|11393.6|11387.6|11393.6|11387.6|11389.1|11383.1|0
1674606300000|2023-01-25 00:25:00|11394.7|11388.7|11393.6|11387.6|11394.7|11388.7|11393.6|11387.6|0
1674606600000|2023-01-25 00:30:00|11393.5|11387.5|11384.5|11378.5|11393.5|11387.5|11383.4|11377.4|0
1674606900000|2023-01-25 00:35:00|11386.8|11380.8|11386.7|11380.7|11386.8|11380.8|11384.5|11378.5|0
1674607200000|2023-01-25 00:40:00|11385.6|11379.6|11382.1|11376.1|11386.7|11380.7|11382.1|11376.1|0
1674607500000|2023-01-25 00:45:00|11384.3|11378.3|11382|11376|11384.4|11378.4|11382|11376|0
1674607800000|2023-01-25 00:50:00|11384.3|11378.3|11384.3|11378.3|11384.3|11378.3|11382|11376|0
1674608100000|2023-01-25 00:55:00|11386.5|11380.5|11388.9|11382.9|11391.2|11385.2|11386.5|11380.5|0
1674608400000|2023-01-25 01:00:00|11386.7|11380.7|11391.1|11385.1|11391.2|11385.2|11386.6|11380.6|0
1674608700000|2023-01-25 01:05:00|11388.9|11382.9|11388.9|11382.9|11391.1|11385.1|11388.8|11382.8|0
1674609000000|2023-01-25 01:10:00|11390|11384|11386.6|11380.6|11391.1|11385.1|11386.6|11380.6|0
1674609300000|2023-01-25 01:15:00|11388.9|11382.9|11386.6|11380.6|11388.9|11382.9|11386.6|11380.6|0
1674609600000|2023-01-25 01:20:00|11386.7|11380.7|11386.7|11380.7|11386.7|11380.7|11386.7|11380.7|0
1674609900000|2023-01-25 01:25:00|11386.6|11380.6|11384.3|11378.3|11386.7|11380.7|11382|11376|0
1674610200000|2023-01-25 01:30:00|11382.1|11376.1|11377.5|11371.5|11382.1|11376.1|11377.5|11371.5|0
1674610500000|2023-01-25 01:35:00|11377.6|11371.6|11377.5|11371.5|11377.6|11371.6|11377.5|11371.5|0
1674610800000|2023-01-25 01:40:00|11377.6|11371.6|11384.3|11378.3|11386.6|11380.6|11377.6|11371.6|0
1674611100000|2023-01-25 01:45:00|11383.2|11377.2|11379.8|11373.8|11383.2|11377.2|11379.8|11373.8|0
1674611700000|2023-01-25 01:55:00|11379.7|11373.7|11379.8|11373.8|11379.8|11373.8|11377.5|11371.5|0
1674612000000|2023-01-25 02:00:00|11377.5|11371.5|11382.1|11376.1|11382.1|11376.1|11377.5|11371.5|0
1674612300000|2023-01-25 02:05:00|11379.8|11373.8|11384.7|11378.7|11384.7|11378.7|11379.8|11373.8|0
1674612600000|2023-01-25 02:10:00|11382.3|11376.3|11382.3|11376.3|11384.7|11378.7|11382.3|11376.3|0
1674612900000|2023-01-25 02:15:00|11384.6|11378.6|11384.7|11378.7|11384.7|11378.7|11382.2|11376.2|0
1674613200000|2023-01-25 02:20:00|11384.6|11378.6|11382.3|11376.3|11384.7|11378.7|11382.3|11376.3|0
1674614100000|2023-01-25 02:35:00|11383.5|11377.5|11387.2|11381.2|11387.2|11381.2|11383.5|11377.5|0
1674614400000|2023-01-25 02:40:00|11387.1|11381.1|11387.2|11381.2|11387.2|11381.2|11384.8|11378.8|0
1674614700000|2023-01-25 02:45:00|11387.1|11381.1|11384.8|11378.8|11387.2|11381.2|11384.8|11378.8|0
1674615000000|2023-01-25 02:50:00|11387.2|11381.2|11382.4|11376.4|11387.2|11381.2|11382.4|11376.4|0
1674615300000|2023-01-25 02:55:00|11382.3|11376.3|11382.3|11376.3|11382.3|11376.3|11379.9|11373.9|0
1674615600000|2023-01-25 03:00:00|11379.9|11373.9|11382.3|11376.3|11382.3|11376.3|11379.9|11373.9|0
1674615900000|2023-01-25 03:05:00|11381.1|11375.1|11379.9|11373.9|11382.3|11376.3|11379.9|11373.9|0
1674616200000|2023-01-25 03:10:00|11382.3|11376.3|11382.3|11376.3|11382.3|11376.3|11382.3|11376.3|0
1674616500000|2023-01-25 03:15:00|11384.7|11378.7|11387.1|11381.1|11387.1|11381.1|11384.7|11378.7|0
1674616800000|2023-01-25 03:20:00|11385.9|11379.9|11387.2|11381.2|11387.2|11381.2|11384.7|11378.7|0
1674617100000|2023-01-25 03:25:00|11384.8|11378.8|11384.8|11378.8|11387.2|11381.2|11384.8|11378.8|0
1674617400000|2023-01-25 03:30:00|11384.9|11378.9|11384.8|11378.8|11387.3|11381.3|11384.8|11378.8|0
1674617700000|2023-01-25 03:35:00|11387.2|11381.2|11384.8|11378.8|11387.2|11381.2|11384.8|11378.8|0
1674618000000|2023-01-25 03:40:00|11387.2|11381.2|11384.8|11378.8|11387.2|11381.2|11384.8|11378.8|0
1674618300000|2023-01-25 03:45:00|11384.9|11378.9|11384.8|11378.8|11387.2|11381.2|11384.8|11378.8|0
1674618600000|2023-01-25 03:50:00|11387.2|11381.2|11387.2|11381.2|11389.5|11383.5|11387.2|11381.2|0
1674619200000|2023-01-25 04:00:00|11388.4|11382.4|11387.2|11381.2|11389.6|11383.6|11387.2|11381.2|0
1674619500000|2023-01-25 04:05:00|11389.6|11383.6|11387.5|11381.5|11389.9|11383.9|11387.2|11381.2|0
1674619800000|2023-01-25 04:10:00|11387.4|11381.4|11387.4|11381.4|11387.4|11381.4|11387.4|11381.4|0
1674620100000|2023-01-25 04:15:00|11385|11379|11385|11379|11385|11379|11385|11379|0
1674620700000|2023-01-25 04:25:00|11387.4|11381.4|11387.4|11381.4|11387.4|11381.4|11387.4|11381.4|0
1674621000000|2023-01-25 04:30:00|11385|11379|11380.3|11374.3|11385|11379|11380.3|11374.3|0
1674621300000|2023-01-25 04:35:00|11382.7|11376.7|11382.7|11376.7|11382.7|11376.7|11380.3|11374.3|0
1674621600000|2023-01-25 04:40:00|11382.6|11376.6|11382.6|11376.6|11382.7|11376.7|11382.6|11376.6|0
1674622200000|2023-01-25 04:50:00|11380.2|11374.2|11382.6|11376.6|11382.6|11376.6|11380.2|11374.2|0
1674622500000|2023-01-25 04:55:00|11380.2|11374.2|11382.6|11376.6|11382.6|11376.6|11380.2|11374.2|0
1674622800000|2023-01-25 05:00:00|11382.5|11376.5|11380.2|11374.2|11382.5|11376.5|11380.2|11374.2|0
1674623700000|2023-01-25 05:15:00|11382.6|11376.6|11382.6|11376.6|11382.6|11376.6|11380.2|11374.2|0
1674624000000|2023-01-25 05:20:00|11385|11379|11385|11379|11385|11379|11385|11379|0
1674624600000|2023-01-25 05:30:00|11384.9|11378.9|11384.9|11378.9|11384.9|11378.9|11384.9|11378.9|0
1674625200000|2023-01-25 05:40:00|11382.5|11376.5|11382.5|11376.5|11382.5|11376.5|11382.5|11376.5|0
1674625500000|2023-01-25 05:45:00|11382.6|11376.6|11382.6|11376.6|11382.6|11376.6|11382.5|11376.5|0
1674625800000|2023-01-25 05:50:00|11382.4|11376.4|11382.4|11376.4|11382.4|11376.4|11382.4|11376.4|0
1674626100000|2023-01-25 05:55:00|11382.5|11376.5|11382.4|11376.4|11382.5|11376.5|11382.4|11376.4|0
1674626400000|2023-01-25 06:00:00|11384.8|11378.8|11381.3|11375.3|11394.3|11388.3|11380.1|11374.1|0
1674626700000|2023-01-25 06:05:00|11382.5|11376.5|11377.7|11371.7|11384.8|11378.8|11377.7|11371.7|0
1674627000000|2023-01-25 06:10:00|11378.9|11372.9|11383.6|11377.6|11384.8|11378.8|11377.7|11371.7|0
1674627300000|2023-01-25 06:15:00|11384.8|11378.8|11380.1|11374.1|11384.8|11378.8|11377.7|11371.7|0
1674627600000|2023-01-25 06:20:00|11382.4|11376.4|11387.3|11381.3|11387.3|11381.3|11377.7|11371.7|0
1674627900000|2023-01-25 06:25:00|11389.6|11383.6|11394.6|11388.6|11399.4|11393.4|11387.2|11381.2|0
1674628200000|2023-01-25 06:30:00|11397|11391|11396.8|11390.8|11403.9|11397.9|11394.6|11388.6|0
1674628500000|2023-01-25 06:35:00|11395.6|11389.6|11399.2|11393.2|11399.2|11393.2|11394.4|11388.4|0
1674628800000|2023-01-25 06:40:00|11401.6|11395.6|11399.1|11393.1|11404|11398|11399.1|11393.1|0
1674629100000|2023-01-25 06:45:00|11398.9|11392.9|11396.8|11390.8|11399|11393|11396.6|11390.6|0
1674629400000|2023-01-25 06:50:00|11396.9|11390.9|11396.8|11390.8|11399.2|11393.2|11396.8|11390.8|0
1674629700000|2023-01-25 06:55:00|11399.2|11393.2|11401.6|11395.6|11401.6|11395.6|11396.8|11390.8|0
1674630000000|2023-01-25 07:00:00|11399.2|11393.2|11387.5|11385.5|11399.2|11395.5|11380.5|11378.5|69
1674630300000|2023-01-25 07:05:00|11388|11386|11390.5|11388.5|11392.5|11390.5|11385|11383|81
1674630600000|2023-01-25 07:10:00|11390|11388|11393|11391|11398|11396|11390|11388|64
1674630900000|2023-01-25 07:15:00|11394|11392|11397.5|11395.5|11398.5|11396.5|11393.5|11391.5|25
1674631200000|2023-01-25 07:20:00|11398.5|11396.5|11401.5|11399.5|11405|11403|11397.5|11395.5|31
1674631500000|2023-01-25 07:25:00|11400.5|11398.5|11396|11394|11401.5|11399.5|11396|11394|8
1674631800000|2023-01-25 07:30:00|11396.5|11394.5|11401.5|11399.5|11402|11400|11396|11394|22
1674632100000|2023-01-25 07:35:00|11402|11400|11400|11398|11403|11401|11398.5|11396.5|11
1674632400000|2023-01-25 07:40:00|11400.5|11398.5|11401.5|11399.5|11403.5|11401.5|11400|11398|21
1674632700000|2023-01-25 07:45:00|11401|11399|11399|11397|11402|11400|11399|11397|17
1674633000000|2023-01-25 07:50:00|11399.5|11397.5|11407.5|11405.5|11408|11406|11399.5|11397.5|31
1674633300000|2023-01-25 07:55:00|11406.5|11404.5|11394.5|11392.5|11407|11405|11394.5|11392.5|126
1674633600000|2023-01-25 08:00:00|11395|11393|11396.5|11394.5|11410|11408|11382.5|11380.5|635
1674633900000|2023-01-25 08:05:00|11395.5|11393.5|11394.5|11392.5|11397.5|11395.5|11389|11387|271
1674634200000|2023-01-25 08:10:00|11394|11392|11379|11377|11399.5|11397.5|11377|11375|358
1674634500000|2023-01-25 08:15:00|11380|11378|11371|11369|11381.5|11379.5|11369.5|11367.5|211
1674634800000|2023-01-25 08:20:00|11370.5|11368.5|11374|11372|11379|11377|11366|11364|254
1674635100000|2023-01-25 08:25:00|11375|11373|11378|11376|11379|11377|11373.5|11371.5|206
1674635400000|2023-01-25 08:30:00|11378.5|11376.5|11376|11374|11385|11383|11374|11372|338
1674635700000|2023-01-25 08:35:00|11376.5|11374.5|11388.5|11386.5|11389|11387|11376.5|11374.5|218
1674636000000|2023-01-25 08:40:00|11388|11386|11388.5|11386.5|11395.5|11393.5|11384.5|11382.5|296
1674636300000|2023-01-25 08:45:00|11389|11387|11388|11386|11389.5|11387.5|11382.5|11380.5|189
1674636600000|2023-01-25 08:50:00|11387.5|11385.5|11384.5|11382.5|11389|11387|11381.5|11379.5|104
1674636900000|2023-01-25 08:55:00|11383.5|11381.5|11384.5|11382.5|11385.5|11383.5|11381.5|11379.5|119
1674637200000|2023-01-25 09:00:00|11384|11382|11381|11379|11387.5|11385.5|11379.5|11377.5|234
1674637500000|2023-01-25 09:05:00|11382.5|11380.5|11376.5|11374.5|11383.5|11381.5|11376|11374|664
1674637800000|2023-01-25 09:10:00|11377|11375|11372.5|11370.5|11378.5|11376.5|11371|11369|128
1674638100000|2023-01-25 09:15:00|11373.5|11371.5|11372|11370|11374.5|11372.5|11368.5|11366.5|129
1674638400000|2023-01-25 09:20:00|11373|11371|11373.5|11371.5|11374.5|11372.5|11368.5|11366.5|145
1674638700000|2023-01-25 09:25:00|11374|11372|11375.5|11373.5|11378|11376|11372.5|11370.5|145
1674639000000|2023-01-25 09:30:00|11376|11374|11372.5|11370.5|11379.5|11377.5|11372.5|11370.5|191
1674639300000|2023-01-25 09:35:00|11373|11371|11371.5|11369.5|11380.5|11378.5|11371|11369|145
1674639600000|2023-01-25 09:40:00|11371|11369|11375|11373|11378.5|11376.5|11370.5|11368.5|122
1674639900000|2023-01-25 09:45:00|11375.5|11373.5|11366.5|11364.5|11375.5|11373.5|11366.5|11364.5|139
1674640200000|2023-01-25 09:50:00|11365.5|11363.5|11352|11350|11366|11364|11351.5|11349.5|306
1674640500000|2023-01-25 09:55:00|11351.5|11349.5|11348|11346|11356.5|11354.5|11347.5|11345.5|252
1674640800000|2023-01-25 10:00:00|11347.5|11345.5|11359|11357|11359.5|11357.5|11347.5|11345.5|167
1674641100000|2023-01-25 10:05:00|11359.5|11357.5|11348|11346|11361.5|11359.5|11347.5|11345.5|298
1674641400000|2023-01-25 10:10:00|11347.5|11345.5|11338.5|11336.5|11350.5|11348.5|11335.5|11333.5|812
1674641700000|2023-01-25 10:15:00|11337.5|11335.5|11329|11327|11338|11336|11328.5|11326.5|221
1674642000000|2023-01-25 10:20:00|11328.5|11326.5|11329|11327|11333.5|11331.5|11326|11324|310
1674642300000|2023-01-25 10:25:00|11329.5|11327.5|11336.5|11334.5|11337.5|11335.5|11325.5|11323.5|223
1674642600000|2023-01-25 10:30:00|11337|11335|11337.5|11335.5|11339.5|11337.5|11332.5|11330.5|201
1674642900000|2023-01-25 10:35:00|11338|11336|11339.5|11337.5|11344.5|11342.5|11337.5|11335.5|353
1674643200000|2023-01-25 10:40:00|11339|11337|11331|11329|11342.5|11340.5|11330.5|11328.5|349
1674643500000|2023-01-25 10:45:00|11330.5|11328.5|11338.5|11336.5|11339.5|11337.5|11330.5|11328.5|246
1674643800000|2023-01-25 10:50:00|11338|11336|11339.5|11337.5|11342.5|11340.5|11335.5|11333.5|141
1674644100000|2023-01-25 10:55:00|11340|11338|11344.5|11342.5|11347.5|11345.5|11339.5|11337.5|181
1674644400000|2023-01-25 11:00:00|11345|11343|11347|11345|11350.5|11348.5|11341.5|11339.5|121
1674644700000|2023-01-25 11:05:00|11346.5|11344.5|11350.5|11348.5|11350.5|11348.5|11344.5|11342.5|74
1674645000000|2023-01-25 11:10:00|11351|11349|11351.5|11349.5|11353.5|11351.5|11350|11348|92
1674645300000|2023-01-25 11:15:00|11350.5|11348.5|11348|11346|11353.5|11351.5|11347.5|11345.5|90
1674645600000|2023-01-25 11:20:00|11347.5|11345.5|11346.5|11344.5|11349.5|11347.5|11345.5|11343.5|96
1674645900000|2023-01-25 11:25:00|11346|11344|11352|11350|11352.5|11350.5|11344.5|11342.5|146
1674646200000|2023-01-25 11:30:00|11351.5|11349.5|11351.5|11349.5|11352.5|11350.5|11346.5|11344.5|99
1674646500000|2023-01-25 11:35:00|11352|11350|11352|11350|11353|11351|11347.5|11345.5|113
1674646800000|2023-01-25 11:40:00|11352.5|11350.5|11360.5|11358.5|11360.5|11358.5|11350.5|11348.5|97
1674647100000|2023-01-25 11:45:00|11360|11358|11353.5|11351.5|11362.5|11360.5|11352.5|11350.5|120
1674647400000|2023-01-25 11:50:00|11354|11352|11351.5|11349.5|11355.5|11353.5|11347.5|11345.5|164
1674647700000|2023-01-25 11:55:00|11351|11349|11357.5|11355.5|11357.5|11355.5|11349.5|11347.5|177
1674648000000|2023-01-25 12:00:00|11357|11355|11355|11353|11360.5|11358.5|11353.5|11351.5|112
1674648300000|2023-01-25 12:05:00|11354.5|11352.5|11348.5|11346.5|11356|11354|11348.5|11346.5|134
1674648600000|2023-01-25 12:10:00|11349|11347|11352.5|11350.5|11355.5|11353.5|11348.5|11346.5|176
1674648900000|2023-01-25 12:15:00|11352|11350|11346.5|11344.5|11353.5|11351.5|11346.5|11344.5|70
1674649200000|2023-01-25 12:20:00|11346|11344|11350.5|11348.5|11352.5|11350.5|11345.5|11343.5|114
1674649500000|2023-01-25 12:25:00|11351.5|11349.5|11355|11353|11356.5|11354.5|11350.5|11348.5|175
1674649800000|2023-01-25 12:30:00|11354.5|11352.5|11353.5|11351.5|11358.5|11356.5|11352.5|11350.5|81
1674650100000|2023-01-25 12:35:00|11354|11352|11353.5|11351.5|11358.5|11356.5|11353|11351|79
1674650400000|2023-01-25 12:40:00|11354|11352|11349.5|11347.5|11355.5|11353.5|11347.5|11345.5|70
1674650700000|2023-01-25 12:45:00|11349|11347|11346.5|11344.5|11349.5|11347.5|11344.5|11342.5|82
1674651000000|2023-01-25 12:50:00|11347|11345|11347.5|11345.5|11349|11347|11346.5|11344.5|96
1674651300000|2023-01-25 12:55:00|11347|11345|11346.5|11344.5|11348|11346|11344|11342|80
1674651600000|2023-01-25 13:00:00|11346|11344|11343.5|11341.5|11346.5|11344.5|11339.5|11337.5|133
1674651900000|2023-01-25 13:05:00|11343|11341|11344.5|11342.5|11345.5|11343.5|11341|11339|92
1674652200000|2023-01-25 13:10:00|11345|11343|11346.5|11344.5|11350.5|11348.5|11344.5|11342.5|95
1674652500000|2023-01-25 13:15:00|11347|11345|11347.5|11345.5|11353.5|11351.5|11345.5|11343.5|120
1674652800000|2023-01-25 13:20:00|11347|11345|11345.5|11343.5|11347.5|11345.5|11344|11342|70
1674653100000|2023-01-25 13:25:00|11344.5|11342.5|11356.5|11354.5|11356.5|11354.5|11344.5|11342.5|119
1674653400000|2023-01-25 13:30:00|11356|11354|11347.5|11345.5|11356.5|11354.5|11347.5|11345.5|143
1674653700000|2023-01-25 13:35:00|11348.5|11346.5|11358.5|11356.5|11359|11357|11345.5|11343.5|277
1674654000000|2023-01-25 13:40:00|11359|11357|11351.5|11349.5|11359.5|11357.5|11348|11346|241
1674654300000|2023-01-25 13:45:00|11351|11349|11351.5|11349.5|11352.5|11350.5|11348.5|11346.5|128
1674654600000|2023-01-25 13:50:00|11351|11349|11353.5|11351.5|11358.5|11356.5|11350.5|11348.5|178
1674654900000|2023-01-25 13:55:00|11353|11351|11358.5|11356.5|11358.5|11356.5|11350.5|11348.5|164
1674655200000|2023-01-25 14:00:00|11358|11356|11355.5|11353.5|11359.5|11357.5|11354.5|11352.5|178
1674655500000|2023-01-25 14:05:00|11356|11354|11363.5|11361.5|11364.5|11362.5|11355.5|11353.5|182
1674655800000|2023-01-25 14:10:00|11363|11361|11357.5|11355.5|11363.5|11361.5|11353.5|11351.5|150
1674656100000|2023-01-25 14:15:00|11358|11356|11360.5|11358.5|11361.5|11359.5|11355.5|11353.5|115
1674656400000|2023-01-25 14:20:00|11361|11359|11363.5|11361.5|11365|11363|11360.5|11358.5|137
1674656700000|2023-01-25 14:25:00|11363|11361|11358.5|11356.5|11363.5|11361.5|11357.5|11355.5|139
1674657000000|2023-01-25 14:30:00|11358|11356|11371|11369|11371|11369|11356|11354|509
1674657300000|2023-01-25 14:35:00|11370.5|11368.5|11364.5|11362.5|11370.5|11368.5|11360.5|11358.5|323
1674657600000|2023-01-25 14:40:00|11365.5|11363.5|11362|11360|11369.5|11367.5|11359|11357|225
1674657900000|2023-01-25 14:45:00|11361.5|11359.5|11363.5|11361.5|11368.5|11366.5|11359|11357|165
1674658200000|2023-01-25 14:50:00|11363|11361|11356.5|11354.5|11365.5|11363.5|11355.5|11353.5|314
1674658500000|2023-01-25 14:55:00|11357|11355|11353.1|11351.1|11366.5|11364.5|11353.1|11351.1|389
1674658800000|2023-01-25 15:00:00|11352.6|11350.6|11359.1|11357.1|11360.1|11358.1|11352.1|11350.1|473
1674659100000|2023-01-25 15:05:00|11359.6|11357.6|11366.6|11364.6|11369.6|11367.6|11358.1|11356.1|275
1674659400000|2023-01-25 15:10:00|11368.2|11366.2|11370.2|11368.2|11376.7|11374.7|11366.2|11364.2|468
1674659700000|2023-01-25 15:15:00|11369.7|11367.7|11359.7|11357.7|11369.7|11367.7|11358.2|11356.2|226
1674660000000|2023-01-25 15:20:00|11360.2|11358.2|11362.2|11360.2|11365.2|11363.2|11359.7|11357.7|196
1674660300000|2023-01-25 15:25:00|11362.7|11360.7|11365.2|11363.2|11367.7|11365.7|11360.2|11358.2|159
1674660600000|2023-01-25 15:30:00|11364.7|11362.7|11355.2|11353.2|11369.2|11367.2|11355.2|11353.2|186
1674660900000|2023-01-25 15:35:00|11355.7|11353.7|11348.7|11346.7|11363.7|11361.7|11347.7|11345.7|155
1674661200000|2023-01-25 15:40:00|11348.2|11346.2|11358.7|11356.7|11358.7|11356.7|11345.2|11343.2|291
1674661500000|2023-01-25 15:45:00|11359.2|11357.2|11352.7|11350.7|11361.2|11359.2|11351.7|11349.7|488
1674661800000|2023-01-25 15:50:00|11353.2|11351.2|11347.2|11345.2|11353.2|11351.2|11345.2|11343.2|156
1674662100000|2023-01-25 15:55:00|11347.7|11345.7|11362.2|11360.2|11363.2|11361.2|11347.2|11345.2|324
1674662400000|2023-01-25 16:00:00|11361.2|11359.2|11374.2|11372.2|11374.2|11372.2|11359.7|11357.7|427
1674662700000|2023-01-25 16:05:00|11373.7|11371.7|11373.7|11371.7|11377.2|11375.2|11370.2|11368.2|428
1674663000000|2023-01-25 16:10:00|11373.2|11371.2|11381.2|11379.2|11381.2|11379.2|11371.2|11369.2|451
1674663300000|2023-01-25 16:15:00|11381.7|11379.7|11392.2|11390.2|11397.2|11395.2|11379.2|11377.2|1102
1674663600000|2023-01-25 16:20:00|11393.2|11391.2|11404.7|11402.7|11406.2|11404.2|11390.2|11388.2|998
1674663900000|2023-01-25 16:25:00|11405.2|11403.2|11404.2|11402.2|11407.2|11405.2|11395.2|11393.2|1613
1674664200000|2023-01-25 16:30:00|11405.7|11403.7|11400.7|11398.7|11408.2|11406.2|11398.7|11396.7|814
1674664500000|2023-01-25 16:35:00|11401.2|11399.2|11408.2|11406.2|11409.7|11407.7|11398.2|11396.2|257
1674664800000|2023-01-25 16:40:00|11407.7|11405.7|11404.2|11402.2|11408.7|11406.7|11401.7|11399.7|57
1674665100000|2023-01-25 16:45:00|11404.7|11402.7|11399.2|11397.2|11404.7|11402.7|11394.2|11392.2|139
1674665400000|2023-01-25 16:50:00|11399.7|11397.7|11413.2|11411.2|11415.7|11413.7|11399.2|11397.2|84
1674665700000|2023-01-25 16:55:00|11413.7|11411.7|11410.2|11408.2|11417.7|11415.7|11410.2|11408.2|47
1674666000000|2023-01-25 17:00:00|11410.7|11408.7|11409.7|11407.7|11412.7|11410.7|11407.2|11405.2|45
1674666300000|2023-01-25 17:05:00|11409.2|11407.2|11410.7|11408.7|11412.7|11410.7|11407.7|11405.7|13
1674666600000|2023-01-25 17:10:00|11411.2|11409.2|11409.2|11407.2|11411.7|11409.7|11407.2|11405.2|4
1674666900000|2023-01-25 17:15:00|11408.7|11406.7|11408.7|11406.7|11410.2|11408.2|11406.7|11404.7|23
1674667200000|2023-01-25 17:20:00|11408.2|11406.2|11405.2|11403.2|11408.7|11406.7|11404.2|11402.2|40
1674667500000|2023-01-25 17:25:00|11404.7|11402.7|11402.7|11400.7|11406.2|11404.2|11398.2|11396.2|95
1674667800000|2023-01-25 17:30:00|11402.2|11400.2|11401.7|11399.7|11405.2|11403.2|11401.7|11399.7|11
1674668100000|2023-01-25 17:35:00|11402.2|11400.2|11406.7|11404.7|11407.2|11405.2|11402.2|11400.2|8
1674668400000|2023-01-25 17:40:00|11406.2|11404.2|11411.7|11409.7|11414.7|11412.7|11405.7|11403.7|11
1674668700000|2023-01-25 17:45:00|11411.2|11409.2|11409.7|11407.7|11411.7|11409.7|11408.2|11406.2|9
1674669000000|2023-01-25 17:50:00|11410.2|11408.2|11412.7|11410.7|11413.2|11411.2|11409.2|11407.2|28
1674669300000|2023-01-25 17:55:00|11411.7|11409.7|11411.2|11409.2|11414.2|11412.2|11410.7|11408.7|17
1674669600000|2023-01-25 18:00:00|11411.7|11409.7|11409.2|11407.2|11420.2|11418.2|11409.2|11407.2|36
1674669900000|2023-01-25 18:05:00|11409.7|11407.7|11411.7|11409.7|11414.7|11412.7|11409.2|11407.2|29
1674670200000|2023-01-25 18:10:00|11412.2|11410.2|11423.2|11421.2|11423.2|11421.2|11412.2|11410.2|35
1674670500000|2023-01-25 18:15:00|11423.7|11421.7|11427.2|11425.2|11429.7|11427.7|11423.2|11421.2|31
1674670800000|2023-01-25 18:20:00|11427.7|11425.7|11427.2|11425.2|11430.7|11428.7|11426.7|11424.7|5
1674671100000|2023-01-25 18:25:00|11429.2|11427.2|11429.2|11427.2|11430.7|11428.7|11428.2|11426.2|6
1674671400000|2023-01-25 18:30:00|11429.7|11427.7|11427.7|11425.7|11430.2|11428.2|11426.7|11424.7|9
1674671700000|2023-01-25 18:35:00|11428.7|11426.7|11426.7|11424.7|11429.2|11427.2|11426.2|11424.2|6
1674672000000|2023-01-25 18:40:00|11427.2|11425.2|11425.7|11423.7|11428.7|11426.7|11425.7|11423.7|4
1674672300000|2023-01-25 18:45:00|11426.2|11424.2|11431.2|11429.2|11431.7|11429.7|11425.7|11423.7|9
1674672600000|2023-01-25 18:50:00|11429.2|11427.2|11428.7|11426.7|11433.2|11431.2|11427.7|11425.7|16
1674672900000|2023-01-25 18:55:00|11428.2|11426.2|11430.7|11428.7|11430.7|11428.7|11426.7|11424.7|15
1674673200000|2023-01-25 19:00:00|11431.7|11429.7|11431.2|11429.2|11433.2|11431.2|11427.2|11425.2|28
1674673500000|2023-01-25 19:05:00|11428.7|11426.7|11429.7|11427.7|11433.2|11431.2|11428.7|11426.7|8
1674673800000|2023-01-25 19:10:00|11430.2|11428.2|11435.2|11433.2|11437.2|11435.2|11429.7|11427.7|37
1674674100000|2023-01-25 19:15:00|11435.7|11433.7|11440.2|11438.2|11441.2|11439.2|11435.7|11433.7|10
1674674400000|2023-01-25 19:20:00|11439.7|11437.7|11434.7|11432.7|11439.7|11437.7|11433.7|11431.7|5
1674674700000|2023-01-25 19:25:00|11435.2|11433.2|11433.7|11431.7|11435.7|11433.7|11430.7|11428.7|13
1674675000000|2023-01-25 19:30:00|11433.2|11431.2|11428.7|11426.7|11434.2|11432.2|11428.7|11426.7|3
1674675300000|2023-01-25 19:35:00|11429.2|11427.2|11430.2|11428.2|11431.7|11429.7|11428.7|11426.7|4
1674675600000|2023-01-25 19:40:00|11429.7|11427.7|11431.2|11429.2|11433.2|11431.2|11429.7|11427.7|8
1674675900000|2023-01-25 19:45:00|11430.7|11428.7|11431.2|11429.2|11433.2|11431.2|11428.7|11426.7|16
1674676200000|2023-01-25 19:50:00|11430.7|11428.7|11429.2|11427.2|11433.7|11431.7|11428.2|11426.2|12
1674676500000|2023-01-25 19:55:00|11428.7|11426.7|11430.7|11428.7|11433.7|11431.7|11428.7|11426.7|13
1674676800000|2023-01-25 20:00:00|11431.2|11429.2|11434.7|11432.7|11436.2|11434.2|11430.7|11428.7|12
1674677100000|2023-01-25 20:05:00|11435.2|11433.2|11436.7|11434.7|11437.2|11435.2|11432.7|11430.7|18
1674677400000|2023-01-25 20:10:00|11437.2|11435.2|11429.7|11427.7|11437.2|11435.2|11428.7|11426.7|13
1674677700000|2023-01-25 20:15:00|11430.2|11428.2|11429.2|11427.2|11433.2|11431.2|11428.7|11426.7|4
1674678000000|2023-01-25 20:20:00|11429.7|11427.7|11428.7|11426.7|11430.7|11428.7|11426.2|11424.2|16
1674678300000|2023-01-25 20:25:00|11429.2|11427.2|11435.7|11433.7|11435.7|11433.7|11429.2|11427.2|17
1674678600000|2023-01-25 20:30:00|11436.2|11434.2|11433.2|11431.2|11436.7|11434.7|11433.2|11431.2|6
1674678900000|2023-01-25 20:35:00|11432.7|11430.7|11438.2|11436.2|11439.2|11437.2|11429.2|11427.2|35
1674679200000|2023-01-25 20:40:00|11437.7|11435.7|11437.7|11435.7|11439.7|11437.7|11435.7|11433.7|14
1674679500000|2023-01-25 20:45:00|11438.2|11436.2|11434.7|11432.7|11438.2|11436.2|11432.2|11430.2|15
1674679800000|2023-01-25 20:50:00|11434.2|11432.2|11441.2|11439.2|11441.2|11439.2|11434.2|11432.2|61
1674680100000|2023-01-25 20:55:00|11440.7|11438.7|11434.9|11428.9|11443.2|11441.2|11430.7|11427.7|117
1674680400000|2023-01-25 21:00:00|11435.9|11429.9|11436.6|11430.6|11439.8|11433.8|11433.7|11427.7|0
1674680700000|2023-01-25 21:05:00|11436.4|11430.4|11439.8|11433.8|11445.9|11439.9|11426.1|11420.1|0
1674681000000|2023-01-25 21:10:00|11438.6|11432.6|11430.3|11424.3|11438.6|11432.6|11426.3|11420.3|0
1674681300000|2023-01-25 21:15:00|11430.7|11424.7|11428.9|11422.9|11432|11426|11428.2|11422.2|0
1674681600000|2023-01-25 21:20:00|11428.7|11422.7|11432.1|11426.1|11432.3|11426.3|11426.2|11420.2|0
1674681900000|2023-01-25 21:25:00|11431.8|11425.8|11431.6|11425.6|11433.5|11427.5|11430.6|11424.6|0
1674682200000|2023-01-25 21:30:00|11433.1|11427.1|11431.2|11425.2|11433.1|11427.1|11430.3|11424.3|0
1674682500000|2023-01-25 21:35:00|11431|11425|11431.7|11425.7|11431.7|11425.7|11430.3|11424.3|0
1674682800000|2023-01-25 21:40:00|11432|11426|11431|11425|11432.2|11426.2|11430.7|11424.7|0
1674683100000|2023-01-25 21:45:00|11430.7|11424.7|11431|11425|11431.2|11425.2|11430.3|11424.3|0
1674683400000|2023-01-25 21:50:00|11431.2|11425.2|11432|11426|11432.2|11426.2|11431|11425|0
1674683700000|2023-01-25 21:55:00|11432.2|11426.2|11431.5|11425.5|11433.2|11427.2|11430.7|11424.7|0
1674684000000|2023-01-25 22:00:00|11431|11425|11432|11426|11432.2|11426.2|11431|11425|0
1674684300000|2023-01-25 22:05:00|11431.7|11425.7|11430.5|11424.5|11432|11426|11430.5|11424.5|0
1674684600000|2023-01-25 22:10:00|11430.7|11424.7|11430.7|11424.7|11430.7|11424.7|11430.5|11424.5|0
1674684900000|2023-01-25 22:15:00|11430.5|11424.5|11430|11424|11430.5|11424.5|11429.8|11423.8|0
1674685200000|2023-01-25 22:20:00|11430.3|11424.3|11430|11424|11430.3|11424.3|11430|11424|0
1674685500000|2023-01-25 22:25:00|11430.3|11424.3|11430.7|11424.7|11430.7|11424.7|11429.8|11423.8|0
1674685800000|2023-01-25 22:30:00|11430.5|11424.5|11430.7|11424.7|11431|11425|11430|11424|0
1674686100000|2023-01-25 22:35:00|11430|11424|11430.7|11424.7|11431|11425|11430|11424|0
1674686400000|2023-01-25 22:40:00|11431|11425|11430.3|11424.3|11431.7|11425.7|11430|11424|0
1674686700000|2023-01-25 22:45:00|11430.5|11424.5|11430.7|11424.7|11430.7|11424.7|11430.5|11424.5|0
1674687000000|2023-01-25 22:50:00|11431|11425|11431.2|11425.2|11431.5|11425.5|11430.7|11424.7|0
1674687300000|2023-01-25 22:55:00|11431.5|11425.5|11432.2|11426.2|11432.2|11426.2|11431.5|11425.5|0
1674687600000|2023-01-25 23:00:00|11433.4|11427.4|11430.3|11424.3|11433.4|11427.4|11429.5|11423.5|0
1674687900000|2023-01-25 23:05:00|11430.5|11424.5|11429.8|11423.8|11431.7|11425.7|11429.5|11423.5|0
1674688200000|2023-01-25 23:10:00|11430.3|11424.3|11434.7|11428.7|11434.9|11428.9|11430.3|11424.3|0
1674688500000|2023-01-25 23:15:00|11434.9|11428.9|11439.8|11433.8|11439.8|11433.8|11434.9|11428.9|0
1674688800000|2023-01-25 23:20:00|11440|11434|11439.7|11433.7|11444.5|11438.5|11439.4|11433.4|0
1674689100000|2023-01-25 23:25:00|11440.2|11434.2|11438.2|11432.2|11441.6|11435.6|11437.7|11431.7|0
1674689400000|2023-01-25 23:30:00|11438.5|11432.5|11440.4|11434.4|11440.4|11434.4|11438.2|11432.2|0
1674689700000|2023-01-25 23:35:00|11440.7|11434.7|11439.7|11433.7|11442.1|11436.1|11439.4|11433.4|0
1674690000000|2023-01-25 23:40:00|11440.2|11434.2|11440.2|11434.2|11440.4|11434.4|11438.7|11432.7|0
1674690300000|2023-01-25 23:45:00|11439.7|11433.7|11443.1|11437.1|11443.1|11437.1|11439.4|11433.4|0
1674690600000|2023-01-25 23:50:00|11442.9|11436.9|11442.4|11436.4|11443.6|11437.6|11441.1|11435.1|0
1674690900000|2023-01-25 23:55:00|11442.1|11436.1|11441.1|11435.1|11442.4|11436.4|11440.4|11434.4|0
1674691200000|2023-01-26 00:00:00|11441.2|11435.2|11442.9|11436.9|11444.4|11438.4|11441.2|11435.2|0
1674691500000|2023-01-26 00:05:00|11442.6|11436.6|11441.4|11435.4|11442.6|11436.6|11441.4|11435.4|0
1674691800000|2023-01-26 00:10:00|11440.9|11434.9|11442.9|11436.9|11442.9|11436.9|11440.9|11434.9|0
1674692100000|2023-01-26 00:15:00|11443.4|11437.4|11453.6|11447.6|11453.6|11447.6|11442.9|11436.9|0
1674692400000|2023-01-26 00:20:00|11452.4|11446.4|11453.6|11447.6|11453.6|11447.6|11451.2|11445.2|0
1674692700000|2023-01-26 00:25:00|11451.2|11445.2|11451.2|11445.2|11451.2|11445.2|11451.2|11445.2|0
1674693000000|2023-01-26 00:30:00|11448.8|11442.8|11444|11438|11451.2|11445.2|11444|11438|0
1674693300000|2023-01-26 00:35:00|11445.2|11439.2|11444|11438|11446.4|11440.4|11444|11438|0
1674693600000|2023-01-26 00:40:00|11444.2|11438.2|11444.2|11438.2|11445.4|11439.4|11440.7|11434.7|0
1674693900000|2023-01-26 00:45:00|11443.1|11437.1|11440.6|11434.6|11445.4|11439.4|11440.6|11434.6|0
1674694200000|2023-01-26 00:50:00|11440.7|11434.7|11441.4|11435.4|11442.6|11436.6|11439|11433|0
1674694500000|2023-01-26 00:55:00|11439|11433|11441.4|11435.4|11441.4|11435.4|11439|11433|0
1674694800000|2023-01-26 01:00:00|11441.3|11435.3|11437.7|11431.7|11441.3|11435.3|11434.2|11428.2|0
1674695100000|2023-01-26 01:05:00|11438.9|11432.9|11434.1|11428.1|11438.9|11432.9|11434.1|11428.1|0
1674695400000|2023-01-26 01:10:00|11432.9|11426.9|11434.1|11428.1|11434.1|11428.1|11431.7|11425.7|0
1674695700000|2023-01-26 01:15:00|11431.7|11425.7|11431.7|11425.7|11436.5|11430.5|11431.7|11425.7|0
1674696000000|2023-01-26 01:20:00|11431.8|11425.8|11436.3|11430.3|11436.3|11430.3|11431.7|11425.7|0
1674696300000|2023-01-26 01:25:00|11434.2|11428.2|11436.3|11430.3|11436.3|11430.3|11434.2|11428.2|0
1674696600000|2023-01-26 01:30:00|11434.2|11428.2|11436.3|11430.3|11438.4|11432.4|11434.2|11428.2|0
1674696900000|2023-01-26 01:35:00|11434.2|11428.2|11434.3|11428.3|11436.4|11430.4|11434.2|11428.2|0
1674697200000|2023-01-26 01:40:00|11436.4|11430.4|11434.3|11428.3|11436.4|11430.4|11434.2|11428.2|0
1674697500000|2023-01-26 01:45:00|11436.4|11430.4|11436.4|11430.4|11436.4|11430.4|11435.3|11429.3|0
1674697800000|2023-01-26 01:50:00|11436.3|11430.3|11434.2|11428.2|11436.4|11430.4|11434.2|11428.2|0
1674698100000|2023-01-26 01:55:00|11434.3|11428.3|11436.4|11430.4|11436.4|11430.4|11434.2|11428.2|0
1674698400000|2023-01-26 02:00:00|11436.3|11430.3|11438.6|11432.6|11440.6|11434.6|11434.2|11428.2|0
1674698700000|2023-01-26 02:05:00|11438.5|11432.5|11436.5|11430.5|11438.6|11432.6|11436.4|11430.4|0
1674699000000|2023-01-26 02:10:00|11436.4|11430.4|11438.6|11432.6|11438.6|11432.6|11436.4|11430.4|0
1674699300000|2023-01-26 02:15:00|11438.5|11432.5|11436.4|11430.4|11438.5|11432.5|11436.4|11430.4|0
1674699600000|2023-01-26 02:20:00|11436.5|11430.5|11436.4|11430.4|11436.5|11430.5|11436.4|11430.4|0
1674699900000|2023-01-26 02:25:00|11434.3|11428.3|11434.3|11428.3|11436.4|11430.4|11434.3|11428.3|0
1674700200000|2023-01-26 02:30:00|11436.4|11430.4|11434.2|11428.2|11436.4|11430.4|11434.2|11428.2|0
1674700500000|2023-01-26 02:35:00|11434.3|11428.3|11437.4|11431.4|11438.5|11432.5|11434.2|11428.2|0
1674700800000|2023-01-26 02:40:00|11438.5|11432.5|11434.3|11428.3|11438.5|11432.5|11434.2|11428.2|0
1674701100000|2023-01-26 02:45:00|11434.2|11428.2|11434.3|11428.3|11434.3|11428.3|11434.2|11428.2|0
1674701400000|2023-01-26 02:50:00|11436.5|11430.5|11434.3|11428.3|11436.5|11430.5|11434.3|11428.3|0
1674701700000|2023-01-26 02:55:00|11434.4|11428.4|11434.3|11428.3|11436.5|11430.5|11434.3|11428.3|0
1674702000000|2023-01-26 03:00:00|11436.5|11430.5|11438.5|11432.5|11438.6|11432.6|11436.4|11430.4|0
1674702300000|2023-01-26 03:05:00|11438.6|11432.6|11436.4|11430.4|11438.6|11432.6|11436.4|11430.4|0
1674702900000|2023-01-26 03:15:00|11435.3|11429.3|11434.3|11428.3|11436.4|11430.4|11434.3|11428.3|0
1674703200000|2023-01-26 03:20:00|11435.3|11429.3|11436.4|11430.4|11436.4|11430.4|11434.3|11428.3|0
1674703800000|2023-01-26 03:30:00|11436.5|11430.5|11436.4|11430.4|11438.6|11432.6|11436.4|11430.4|0
1674704100000|2023-01-26 03:35:00|11438.5|11432.5|11438.6|11432.6|11438.6|11432.6|11436.4|11430.4|0
1674704400000|2023-01-26 03:40:00|11438.5|11432.5|11438.5|11432.5|11438.6|11432.6|11436.4|11430.4|0
1674704700000|2023-01-26 03:45:00|11436.4|11430.4|11437.5|11431.5|11438.5|11432.5|11436.4|11430.4|0
1674705000000|2023-01-26 03:50:00|11438.5|11432.5|11438.5|11432.5|11438.6|11432.6|11438.5|11432.5|0
1674705300000|2023-01-26 03:55:00|11436.4|11430.4|11437.5|11431.5|11438.6|11432.6|11436.4|11430.4|0
1674705600000|2023-01-26 04:00:00|11438.5|11432.5|11440.7|11434.7|11440.8|11434.8|11438.5|11432.5|0
1674705900000|2023-01-26 04:05:00|11438.6|11432.6|11438.6|11432.6|11438.6|11432.6|11438.5|11432.5|0
1674706200000|2023-01-26 04:10:00|11436.5|11430.5|11436.5|11430.5|11438.6|11432.6|11436.4|11430.4|0
1674706500000|2023-01-26 04:15:00|11438.6|11432.6|11438.6|11432.6|11438.6|11432.6|11438.5|11432.5|0
1674706800000|2023-01-26 04:20:00|11439.6|11433.6|11438.6|11432.6|11440.7|11434.7|11438.6|11432.6|0
1674707100000|2023-01-26 04:25:00|11440.7|11434.7|11438.6|11432.6|11440.7|11434.7|11438.5|11432.5|0
1674707400000|2023-01-26 04:30:00|11440.7|11434.7|11438.5|11432.5|11440.7|11434.7|11438.5|11432.5|0
1674707700000|2023-01-26 04:35:00|11438.6|11432.6|11440.7|11434.7|11440.7|11434.7|11438.5|11432.5|0
1674708000000|2023-01-26 04:40:00|11439.6|11433.6|11440.7|11434.7|11440.7|11434.7|11438.6|11432.6|0
1674708300000|2023-01-26 04:45:00|11439.6|11433.6|11438.5|11432.5|11440.7|11434.7|11438.5|11432.5|0
1674708600000|2023-01-26 04:50:00|11438.6|11432.6|11438.6|11432.6|11438.6|11432.6|11438.5|11432.5|0
1674708900000|2023-01-26 04:55:00|11438.5|11432.5|11440.7|11434.7|11440.7|11434.7|11438.5|11432.5|0
1674709200000|2023-01-26 05:00:00|11439.6|11433.6|11440.7|11434.7|11440.8|11434.8|11438.6|11432.6|0
1674709500000|2023-01-26 05:05:00|11440.8|11434.8|11440.7|11434.7|11440.8|11434.8|11440.7|11434.7|0
1674709800000|2023-01-26 05:10:00|11442.8|11436.8|11440.7|11434.7|11442.9|11436.9|11440.7|11434.7|0
1674710100000|2023-01-26 05:15:00|11442.8|11436.8|11442.6|11436.6|11442.9|11436.9|11440.4|11434.4|0
1674710400000|2023-01-26 05:20:00|11444.7|11438.7|11444.7|11438.7|11444.7|11438.7|11444.7|11438.7|0
1674710700000|2023-01-26 05:25:00|11446.8|11440.8|11442.6|11436.6|11446.8|11440.8|11442.6|11436.6|0
1674711000000|2023-01-26 05:30:00|11444.7|11438.7|11442.5|11436.5|11444.7|11438.7|11440.4|11434.4|0
1674711300000|2023-01-26 05:35:00|11441.5|11435.5|11442.5|11436.5|11442.6|11436.6|11440.4|11434.4|0
1674711600000|2023-01-26 05:40:00|11442.6|11436.6|11442.6|11436.6|11442.6|11436.6|11442.6|11436.6|0
1674711900000|2023-01-26 05:45:00|11442.5|11436.5|11444.7|11438.7|11444.7|11438.7|11442.5|11436.5|0
1674712200000|2023-01-26 05:50:00|11442.6|11436.6|11449.1|11443.1|11449.2|11443.2|11442.6|11436.6|0
1674712500000|2023-01-26 05:55:00|11447|11441|11449.2|11443.2|11449.2|11443.2|11447|11441|0
1674712800000|2023-01-26 06:00:00|11449.1|11443.1|11457.7|11451.7|11457.7|11451.7|11449.1|11443.1|0
1674713100000|2023-01-26 06:05:00|11457.6|11451.6|11459.9|11453.9|11461.9|11455.9|11457.6|11451.6|0
1674713400000|2023-01-26 06:10:00|11458.9|11452.9|11458.7|11452.7|11460.1|11454.1|11455.5|11449.5|0
1674713700000|2023-01-26 06:15:00|11457.7|11451.7|11457.9|11451.9|11459|11453|11455.8|11449.8|0
1674714000000|2023-01-26 06:20:00|11456.5|11450.5|11450.3|11444.3|11456.5|11450.5|11450.2|11444.2|0
1674714300000|2023-01-26 06:25:00|11451.3|11445.3|11448|11442|11452.4|11446.4|11448|11442|0
1674714600000|2023-01-26 06:30:00|11445.9|11439.9|11445.8|11439.8|11448|11442|11445.8|11439.8|0
1674714900000|2023-01-26 06:35:00|11445.9|11439.9|11445.9|11439.9|11448|11442|11445.8|11439.8|0
1674715200000|2023-01-26 06:40:00|11446|11440|11448.1|11442.1|11450.2|11444.2|11445.9|11439.9|0
1674715500000|2023-01-26 06:45:00|11448|11442|11448|11442|11448|11442|11445.9|11439.9|0
1674715800000|2023-01-26 06:50:00|11448.1|11442.1|11444.8|11438.8|11448.1|11442.1|11443.7|11437.7|0
1674716100000|2023-01-26 06:55:00|11443.7|11437.7|11445.9|11439.9|11445.9|11439.9|11443.7|11437.7|0
1674716400000|2023-01-26 07:00:00|11433.2|11431.2|11432.2|11430.2|11436.2|11434.2|11428.2|11426.2|132
1674716700000|2023-01-26 07:05:00|11431.7|11429.7|11428.2|11426.2|11431.7|11429.7|11424.2|11422.2|60
1674717000000|2023-01-26 07:10:00|11428.7|11426.7|11434.7|11432.7|11435.7|11433.7|11428.7|11426.7|55
1674717300000|2023-01-26 07:15:00|11435.7|11433.7|11434.7|11432.7|11436.7|11434.7|11431.7|11429.7|64
1674717600000|2023-01-26 07:20:00|11434.2|11432.2|11428.7|11426.7|11434.7|11432.7|11428.2|11426.2|27
1674717900000|2023-01-26 07:25:00|11429.2|11427.2|11432.7|11430.7|11436.7|11434.7|11427.7|11425.7|55
1674718200000|2023-01-26 07:30:00|11433.2|11431.2|11429.2|11427.2|11433.7|11431.7|11429.2|11427.2|24
1674718500000|2023-01-26 07:35:00|11429.7|11427.7|11428.7|11426.7|11432.7|11430.7|11427.2|11425.2|56
1674718800000|2023-01-26 07:40:00|11428.2|11426.2|11434.7|11432.7|11435.7|11433.7|11427.7|11425.7|53
1674719100000|2023-01-26 07:45:00|11434.2|11432.2|11433.7|11431.7|11434.7|11432.7|11431.7|11429.7|18
1674719400000|2023-01-26 07:50:00|11434.2|11432.2|11437.7|11435.7|11439.2|11437.2|11434.2|11432.2|47
1674719700000|2023-01-26 07:55:00|11438.2|11436.2|11427.2|11425.2|11440.2|11438.2|11426.7|11424.7|134
1674720000000|2023-01-26 08:00:00|11431.2|11429.2|11429.2|11427.2|11437.2|11435.2|11421.7|11419.7|958
1674720300000|2023-01-26 08:05:00|11428.7|11426.7|11431.7|11429.7|11444.2|11442.2|11425.7|11423.7|498
1674720600000|2023-01-26 08:10:00|11431.2|11429.2|11425.2|11423.2|11435.2|11433.2|11424.2|11422.2|293
1674720900000|2023-01-26 08:15:00|11424.7|11422.7|11437.7|11435.7|11442.2|11440.2|11423.7|11421.7|226
1674721200000|2023-01-26 08:20:00|11438.2|11436.2|11432.2|11430.2|11439.2|11437.2|11426.7|11424.7|215
1674721500000|2023-01-26 08:25:00|11432.7|11430.7|11421.2|11419.2|11434.2|11432.2|11416.2|11414.2|247
1674721800000|2023-01-26 08:30:00|11421.7|11419.7|11416.2|11414.2|11428.2|11426.2|11416.2|11414.2|195
1674722100000|2023-01-26 08:35:00|11415.7|11413.7|11415.2|11413.2|11418.2|11416.2|11410.7|11408.7|125
1674722400000|2023-01-26 08:40:00|11414.4|11412.4|11416.9|11414.9|11420.4|11418.4|11412.9|11410.9|96
1674722700000|2023-01-26 08:45:00|11417.4|11415.4|11422.4|11420.4|11424.4|11422.4|11414.9|11412.9|125
1674723000000|2023-01-26 08:50:00|11422.9|11420.9|11420.9|11418.9|11425.9|11423.9|11419.4|11417.4|102
1674723300000|2023-01-26 08:55:00|11420.4|11418.4|11412.9|11410.9|11421.4|11419.4|11411.4|11409.4|175
1674723600000|2023-01-26 09:00:00|11412.4|11410.4|11414.9|11412.9|11419.4|11417.4|11411.9|11409.9|108
1674723900000|2023-01-26 09:05:00|11414.4|11412.4|11416.4|11414.4|11418.4|11416.4|11407.9|11405.9|216
1674724200000|2023-01-26 09:10:00|11416.9|11414.9|11415.4|11413.4|11419.4|11417.4|11414.4|11412.4|119
1674724500000|2023-01-26 09:15:00|11415.9|11413.9|11418.9|11416.9|11420.9|11418.9|11411.9|11409.9|132
1674724800000|2023-01-26 09:20:00|11419.9|11417.9|11410.4|11408.4|11419.9|11417.9|11407.9|11405.9|151
1674725100000|2023-01-26 09:25:00|11409.9|11407.9|11405.4|11403.4|11410.4|11408.4|11403.4|11401.4|116
1674725400000|2023-01-26 09:30:00|11405.9|11403.9|11406.4|11404.4|11413.9|11411.9|11404.9|11402.9|137
1674725700000|2023-01-26 09:35:00|11405.9|11403.9|11392.4|11390.4|11407.4|11405.4|11391.4|11389.4|232
1674726000000|2023-01-26 09:40:00|11391.9|11389.9|11400.4|11398.4|11401.9|11399.9|11390.4|11388.4|112
1674726300000|2023-01-26 09:45:00|11399.9|11397.9|11404.4|11402.4|11404.4|11402.4|11397.9|11395.9|103
1674726600000|2023-01-26 09:50:00|11405.4|11403.4|11399.9|11397.9|11406.4|11404.4|11398.4|11396.4|99
1674726900000|2023-01-26 09:55:00|11399.4|11397.4|11398.9|11396.9|11403.4|11401.4|11397.9|11395.9|96
1674727200000|2023-01-26 10:00:00|11398.4|11396.4|11395.9|11393.9|11398.4|11396.4|11392.9|11390.9|96
1674727500000|2023-01-26 10:05:00|11395.4|11393.4|11402.4|11400.4|11403.4|11401.4|11393.4|11391.4|158
1674727800000|2023-01-26 10:10:00|11401.9|11399.9|11407.4|11405.4|11410.4|11408.4|11401.4|11399.4|164
1674728100000|2023-01-26 10:15:00|11407.9|11405.9|11410.4|11408.4|11410.9|11408.9|11406.4|11404.4|104
1674728400000|2023-01-26 10:20:00|11410.9|11408.9|11399.4|11397.4|11412.4|11410.4|11398.9|11396.9|161
1674728700000|2023-01-26 10:25:00|11398.9|11396.9|11393.4|11391.4|11400.9|11398.9|11393.4|11391.4|124
1674729000000|2023-01-26 10:30:00|11393.9|11391.9|11393.4|11391.4|11396.4|11394.4|11390.9|11388.9|162
1674729300000|2023-01-26 10:35:00|11393.9|11391.9|11395.4|11393.4|11396.4|11394.4|11389.9|11387.9|72
1674729600000|2023-01-26 10:40:00|11394.9|11392.9|11398.9|11396.9|11399.4|11397.4|11391.4|11389.4|114
1674729900000|2023-01-26 10:45:00|11399.4|11397.4|11402.4|11400.4|11404.4|11402.4|11398.9|11396.9|72
1674730200000|2023-01-26 10:50:00|11402.9|11400.9|11398.4|11396.4|11404.4|11402.4|11398.4|11396.4|64
1674730500000|2023-01-26 10:55:00|11397.9|11395.9|11397.4|11395.4|11399.9|11397.9|11395.9|11393.9|72
1674730800000|2023-01-26 11:00:00|11396.9|11394.9|11393.4|11391.4|11397.4|11395.4|11390.9|11388.9|137
1674731100000|2023-01-26 11:05:00|11392.9|11390.9|11388.9|11386.9|11393.4|11391.4|11387.9|11385.9|105
1674731400000|2023-01-26 11:10:00|11389.4|11387.4|11392.4|11390.4|11393.4|11391.4|11388.9|11386.9|67
1674731700000|2023-01-26 11:15:00|11393.4|11391.4|11389.4|11387.4|11394.4|11392.4|11388.4|11386.4|87
1674732000000|2023-01-26 11:20:00|11389.9|11387.9|11391.4|11389.4|11392.4|11390.4|11386.4|11384.4|66
1674732300000|2023-01-26 11:25:00|11390.9|11388.9|11394.4|11392.4|11396.4|11394.4|11389.4|11387.4|145
1674732600000|2023-01-26 11:30:00|11393.9|11391.9|11395.4|11393.4|11396.4|11394.4|11392.4|11390.4|169
1674732900000|2023-01-26 11:35:00|11394.9|11392.9|11394.4|11392.4|11397.4|11395.4|11393.4|11391.4|301
1674733200000|2023-01-26 11:40:00|11393.9|11391.9|11393.4|11391.4|11395.4|11393.4|11392.4|11390.4|55
1674733500000|2023-01-26 11:45:00|11393.9|11391.9|11396.9|11394.9|11399.4|11397.4|11393.4|11391.4|90
1674733800000|2023-01-26 11:50:00|11396.4|11394.4|11394.9|11392.9|11398.4|11396.4|11392.4|11390.4|53
1674734100000|2023-01-26 11:55:00|11395.4|11393.4|11398.9|11396.9|11399.4|11397.4|11393.4|11391.4|114
1674734400000|2023-01-26 12:00:00|11398.4|11396.4|11401.9|11399.9|11405.4|11403.4|11398.4|11396.4|85
1674734700000|2023-01-26 12:05:00|11402.4|11400.4|11402.4|11400.4|11405.4|11403.4|11402.4|11400.4|84
1674735000000|2023-01-26 12:10:00|11402.9|11400.9|11398.9|11396.9|11403.9|11401.9|11398.9|11396.9|72
1674735300000|2023-01-26 12:15:00|11398.4|11396.4|11400.9|11398.9|11403.4|11401.4|11398.4|11396.4|51
1674735600000|2023-01-26 12:20:00|11401.4|11399.4|11401.9|11399.9|11403.9|11401.9|11398.4|11396.4|66
1674735900000|2023-01-26 12:25:00|11401.4|11399.4|11398.4|11396.4|11402.4|11400.4|11397.9|11395.9|52
1674736200000|2023-01-26 12:30:00|11398.9|11396.9|11399.9|11397.9|11402.4|11400.4|11398.4|11396.4|55
1674736500000|2023-01-26 12:35:00|11399.4|11397.4|11399.4|11397.4|11400.4|11398.4|11397.9|11395.9|26
1674736800000|2023-01-26 12:40:00|11401.2|11399.2|11402.7|11400.7|11403.2|11401.2|11400.2|11398.2|30
1674737100000|2023-01-26 12:45:00|11403.2|11401.2|11402.2|11400.2|11405.2|11403.2|11401.2|11399.2|103
1674737400000|2023-01-26 12:50:00|11401.7|11399.7|11405.2|11403.2|11405.2|11403.2|11399.7|11397.7|176
1674737700000|2023-01-26 12:55:00|11404.7|11402.7|11404.2|11402.2|11405.2|11403.2|11402.2|11400.2|64
1674738000000|2023-01-26 13:00:00|11403.7|11401.7|11401.2|11399.2|11406.2|11404.2|11401.2|11399.2|87
1674738300000|2023-01-26 13:05:00|11400.2|11398.2|11398.2|11396.2|11402.7|11400.7|11398.2|11396.2|91
1674738600000|2023-01-26 13:10:00|11398.7|11396.7|11399.2|11397.2|11399.7|11397.7|11397.2|11395.2|876
1674738900000|2023-01-26 13:15:00|11398.7|11396.7|11397.7|11395.7|11400.2|11398.2|11396.2|11394.2|55
1674739200000|2023-01-26 13:20:00|11398.2|11396.2|11399.2|11397.2|11400.7|11398.7|11395.2|11393.2|47
1674739500000|2023-01-26 13:25:00|11398.7|11396.7|11403.7|11401.7|11405.7|11403.7|11398.2|11396.2|108
1674739800000|2023-01-26 13:30:00|11403.2|11401.2|11400.7|11398.7|11404.7|11402.7|11393.7|11391.7|962
1674740100000|2023-01-26 13:35:00|11400.2|11398.2|11410.2|11408.2|11412.2|11410.2|11396.2|11394.2|177
1674740400000|2023-01-26 13:40:00|11410.7|11408.7|11405.2|11403.2|11413.2|11411.2|11401.2|11399.2|118
1674740700000|2023-01-26 13:45:00|11405.7|11403.7|11397.7|11395.7|11406.2|11404.2|11395.2|11393.2|79
1674741000000|2023-01-26 13:50:00|11398.2|11396.2|11404.2|11402.2|11404.2|11402.2|11396.2|11394.2|69
1674741300000|2023-01-26 13:55:00|11404.7|11402.7|11399.7|11397.7|11406.2|11404.2|11399.7|11397.7|83
1674741600000|2023-01-26 14:00:00|11399.2|11397.2|11413.2|11411.2|11413.2|11411.2|11399.2|11397.2|197
1674741900000|2023-01-26 14:05:00|11412.7|11410.7|11405.7|11403.7|11413.2|11411.2|11405.2|11403.2|203
1674742200000|2023-01-26 14:10:00|11405.2|11403.2|11401.2|11399.2|11405.2|11403.2|11397.7|11395.7|66
1674742500000|2023-01-26 14:15:00|11400.7|11398.7|11402.7|11400.7|11404.2|11402.2|11397.2|11395.2|119
1674742800000|2023-01-26 14:20:00|11403.2|11401.2|11396.2|11394.2|11405.2|11403.2|11395.2|11393.2|126
1674743100000|2023-01-26 14:25:00|11396.7|11394.7|11389.7|11387.7|11397.2|11395.2|11386.2|11384.2|132
1674743400000|2023-01-26 14:30:00|11389.2|11387.2|11379.2|11377.2|11390.2|11388.2|11376.2|11374.2|396
1674743700000|2023-01-26 14:35:00|11380.2|11378.2|11380.7|11378.7|11382.7|11380.7|11373.7|11371.7|246
1674744000000|2023-01-26 14:40:00|11381.2|11379.2|11382.2|11380.2|11387.7|11385.7|11379.7|11377.7|232
1674744300000|2023-01-26 14:45:00|11381.7|11379.7|11373.2|11371.2|11385.2|11383.2|11372.7|11370.7|159
1674744600000|2023-01-26 14:50:00|11372.7|11370.7|11366.2|11364.2|11374.2|11372.2|11366.2|11364.2|155
1674744900000|2023-01-26 14:55:00|11365.7|11363.7|11366.7|11364.7|11368.2|11366.2|11354.2|11352.2|341
1674745200000|2023-01-26 15:00:00|11368.7|11366.7|11356.2|11354.2|11369.2|11367.2|11351.7|11349.7|426
1674745500000|2023-01-26 15:05:00|11356.7|11354.7|11346.2|11344.2|11360.2|11358.2|11345.2|11343.2|282
1674745800000|2023-01-26 15:10:00|11346.4|11344.4|11355.4|11353.4|11357.9|11355.9|11342.9|11340.9|255
1674746100000|2023-01-26 15:15:00|11354.9|11352.9|11350.9|11348.9|11358.4|11356.4|11350.4|11348.4|324
1674746400000|2023-01-26 15:20:00|11350.4|11348.4|11346.4|11344.4|11352.4|11350.4|11344.4|11342.4|309
1674746700000|2023-01-26 15:25:00|11346.9|11344.9|11347.4|11345.4|11349.4|11347.4|11342.4|11340.4|1324
1674747000000|2023-01-26 15:30:00|11346.9|11344.9|11355.9|11353.9|11356.4|11354.4|11342.4|11340.4|354
1674747300000|2023-01-26 15:35:00|11356.4|11354.4|11343.4|11341.4|11357.4|11355.4|11342.4|11340.4|240
1674747600000|2023-01-26 15:40:00|11342.9|11340.9|11344.4|11342.4|11352.4|11350.4|11341.4|11339.4|258
1674747900000|2023-01-26 15:45:00|11343.9|11341.9|11349.9|11347.9|11351.9|11349.9|11343.4|11341.4|248
1674748200000|2023-01-26 15:50:00|11349.4|11347.4|11339.4|11337.4|11355.4|11353.4|11339.4|11337.4|361
1674748500000|2023-01-26 15:55:00|11339.9|11337.9|11333.9|11331.9|11340.4|11338.4|11330.9|11328.9|1115
1674748800000|2023-01-26 16:00:00|11333.4|11331.4|11328.9|11326.9|11333.9|11331.9|11327.4|11325.4|296
1674749100000|2023-01-26 16:05:00|11328.4|11326.4|11328.4|11326.4|11331.4|11329.4|11323.4|11321.4|186
1674749400000|2023-01-26 16:10:00|11328.9|11326.9|11332.9|11330.9|11335.4|11333.4|11327.9|11325.9|255
1674749700000|2023-01-26 16:15:00|11333.4|11331.4|11335.4|11333.4|11339.4|11337.4|11332.4|11330.4|909
1674750000000|2023-01-26 16:20:00|11336.4|11334.4|11328.4|11326.4|11340.4|11338.4|11328.4|11326.4|437
1674750300000|2023-01-26 16:25:00|11328.9|11326.9|11318.4|11316.4|11330.9|11328.9|11318.4|11316.4|1928
1674750600000|2023-01-26 16:30:00|11317.4|11315.4|11327.4|11325.4|11330.4|11328.4|11317.4|11315.4|1223
1674750900000|2023-01-26 16:35:00|11326.4|11324.4|11318.4|11316.4|11327.4|11325.4|11318.4|11316.4|632
1674751200000|2023-01-26 16:40:00|11318.9|11316.9|11325.9|11323.9|11326.4|11324.4|11317.4|11315.4|171
1674751500000|2023-01-26 16:45:00|11325.4|11323.4|11327.9|11325.9|11330.4|11328.4|11324.4|11322.4|66
1674751800000|2023-01-26 16:50:00|11328.4|11326.4|11327.9|11325.9|11329.4|11327.4|11326.9|11324.9|26
1674752100000|2023-01-26 16:55:00|11327.4|11325.4|11326.4|11324.4|11328.9|11326.9|11323.4|11321.4|139
1674752400000|2023-01-26 17:00:00|11326.9|11324.9|11326.9|11324.9|11331.9|11329.9|11324.4|11322.4|38
1674752700000|2023-01-26 17:05:00|11327.4|11325.4|11331.9|11329.9|11332.4|11330.4|11326.9|11324.9|47
1674753000000|2023-01-26 17:10:00|11332.4|11330.4|11331.9|11329.9|11336.4|11334.4|11331.9|11329.9|33
1674753300000|2023-01-26 17:15:00|11331.4|11329.4|11329.9|11327.9|11332.4|11330.4|11328.9|11326.9|23
1674753600000|2023-01-26 17:20:00|11330.4|11328.4|11334.4|11332.4|11335.4|11333.4|11329.9|11327.9|50
1674753900000|2023-01-26 17:25:00|11334.9|11332.9|11335.9|11333.9|11336.4|11334.4|11332.4|11330.4|44
1674754200000|2023-01-26 17:30:00|11335.4|11333.4|11337.9|11335.9|11339.9|11337.9|11335.4|11333.4|25
1674754500000|2023-01-26 17:35:00|11338.4|11336.4|11341.9|11339.9|11342.4|11340.4|11337.9|11335.9|6
1674754800000|2023-01-26 17:40:00|11342.4|11340.4|11337.4|11335.4|11344.4|11342.4|11335.9|11333.9|14
1674755100000|2023-01-26 17:45:00|11337.9|11335.9|11331.9|11329.9|11339.4|11337.4|11329.4|11327.4|14
1674755400000|2023-01-26 17:50:00|11332.4|11330.4|11333.9|11331.9|11335.9|11333.9|11331.9|11329.9|16
1674755700000|2023-01-26 17:55:00|11334.4|11332.4|11328.9|11326.9|11334.4|11332.4|11327.4|11325.4|15
1674756000000|2023-01-26 18:00:00|11328.4|11326.4|11331.9|11329.9|11333.9|11331.9|11327.9|11325.9|10
1674756300000|2023-01-26 18:05:00|11332.4|11330.4|11324.4|11322.4|11332.4|11330.4|11322.4|11320.4|19
1674756600000|2023-01-26 18:10:00|11323.9|11321.9|11323.9|11321.9|11325.4|11323.4|11322.9|11320.9|12
1674756900000|2023-01-26 18:15:00|11323.4|11321.4|11319.9|11317.9|11325.4|11323.4|11319.4|11317.4|18
1674757200000|2023-01-26 18:20:00|11320.4|11318.4|11325.4|11323.4|11325.9|11323.9|11319.9|11317.9|10
1674757500000|2023-01-26 18:25:00|11325.9|11323.9|11323.4|11321.4|11326.9|11324.9|11322.9|11320.9|6
1674757800000|2023-01-26 18:30:00|11322.9|11320.9|11324.4|11322.4|11328.4|11326.4|11322.9|11320.9|9
1674758100000|2023-01-26 18:35:00|11323.9|11321.9|11330.4|11328.4|11331.4|11329.4|11323.9|11321.9|13
1674758400000|2023-01-26 18:40:00|11330.9|11328.9|11329.4|11327.4|11331.4|11329.4|11328.9|11326.9|6
1674758700000|2023-01-26 18:45:00|11328.9|11326.9|11331.9|11329.9|11333.9|11331.9|11328.9|11326.9|9
1674759000000|2023-01-26 18:50:00|11332.4|11330.4|11328.9|11326.9|11332.4|11330.4|11328.4|11326.4|2
1674759300000|2023-01-26 18:55:00|11328.4|11326.4|11327.4|11325.4|11330.4|11328.4|11326.4|11324.4|7
1674759600000|2023-01-26 19:00:00|11326.9|11324.9|11327.9|11325.9|11328.4|11326.4|11323.9|11321.9|8
1674759900000|2023-01-26 19:05:00|11328.4|11326.4|11331.4|11329.4|11331.4|11329.4|11327.4|11325.4|7
1674760200000|2023-01-26 19:10:00|11330.9|11328.9|11330.4|11328.4|11332.4|11330.4|11330.4|11328.4|3
1674760500000|2023-01-26 19:15:00|11329.9|11327.9|11331.9|11329.9|11331.9|11329.9|11328.9|11326.9|3
1674760800000|2023-01-26 19:20:00|11331.4|11329.4|11333.4|11331.4|11336.9|11334.9|11331.4|11329.4|13
1674761100000|2023-01-26 19:25:00|11332.4|11330.4|11331.9|11329.9|11332.9|11330.9|11328.9|11326.9|5
1674761400000|2023-01-26 19:30:00|11332.4|11330.4|11337.9|11335.9|11338.9|11336.9|11332.4|11330.4|20
1674761700000|2023-01-26 19:35:00|11338.4|11336.4|11336.9|11334.9|11339.9|11337.9|11336.9|11334.9|10
1674762000000|2023-01-26 19:40:00|11337.4|11335.4|11337.9|11335.9|11340.4|11338.4|11337.4|11335.4|5
1674762300000|2023-01-26 19:45:00|11338.4|11336.4|11336.9|11334.9|11340.9|11338.9|11336.9|11334.9|5
1674762600000|2023-01-26 19:50:00|11337.4|11335.4|11334.9|11332.9|11338.4|11336.4|11334.9|11332.9|6
1674762900000|2023-01-26 19:55:00|11335.4|11333.4|11340.9|11338.9|11340.9|11338.9|11335.4|11333.4|15
1674763200000|2023-01-26 20:00:00|11341.4|11339.4|11341.4|11339.4|11343.4|11341.4|11339.4|11337.4|29
1674763500000|2023-01-26 20:05:00|11341.9|11339.9|11342.9|11340.9|11342.9|11340.9|11338.4|11336.4|4
1674763800000|2023-01-26 20:10:00|11342.4|11340.4|11346.9|11344.9|11346.9|11344.9|11340.9|11338.9|28
1674764100000|2023-01-26 20:15:00|11347.4|11345.4|11351.9|11349.9|11352.4|11350.4|11346.4|11344.4|38
1674764400000|2023-01-26 20:20:00|11351.4|11349.4|11354.4|11352.4|11354.9|11352.9|11350.9|11348.9|65
1674764700000|2023-01-26 20:25:00|11354.9|11352.9|11356.4|11354.4|11358.9|11356.9|11353.9|11351.9|33
1674765000000|2023-01-26 20:30:00|11355.9|11353.9|11356.9|11354.9|11358.9|11356.9|11354.4|11352.4|34
1674765300000|2023-01-26 20:35:00|11357.4|11355.4|11357.9|11355.9|11358.4|11356.4|11354.4|11352.4|17
1674765600000|2023-01-26 20:40:00|11357.4|11355.4|11354.4|11352.4|11358.9|11356.9|11354.4|11352.4|19
1674765900000|2023-01-26 20:45:00|11354.9|11352.9|11359.9|11357.9|11360.4|11358.4|11354.4|11352.4|34
1674766200000|2023-01-26 20:50:00|11360.4|11358.4|11356.4|11354.4|11363.4|11361.4|11355.9|11353.9|77
1674766500000|2023-01-26 20:55:00|11356.9|11354.9|11369.3|11363.3|11369.3|11364.4|11355.9|11353.9|108
1674766800000|2023-01-26 21:00:00|11364.7|11358.7|11358.8|11352.8|11367.9|11361.9|11358.8|11352.8|0
1674767100000|2023-01-26 21:05:00|11359.2|11353.2|11361.1|11355.1|11362.6|11356.6|11358.8|11352.8|0
1674767400000|2023-01-26 21:10:00|11360.7|11354.7|11357.5|11351.5|11361.1|11355.1|11356.6|11350.6|0
1674767700000|2023-01-26 21:15:00|11357.7|11351.7|11356.4|11350.4|11359.8|11353.8|11356|11350|0
1674768000000|2023-01-26 21:20:00|11356|11350|11358.3|11352.3|11358.3|11352.3|11355.5|11349.5|0
1674768300000|2023-01-26 21:25:00|11357.9|11351.9|11357.9|11351.9|11358.3|11352.3|11356|11350|0
1674768600000|2023-01-26 21:30:00|11358.1|11352.1|11354.7|11348.7|11358.3|11352.3|11354.7|11348.7|0
1674768900000|2023-01-26 21:35:00|11354.9|11348.9|11352.4|11346.4|11354.9|11348.9|11351.4|11345.4|0
1674769200000|2023-01-26 21:40:00|11352.2|11346.2|11350.2|11344.2|11352.6|11346.6|11350.2|11344.2|0
1674769500000|2023-01-26 21:45:00|11350.7|11344.7|11352.2|11346.2|11352.6|11346.6|11350.2|11344.2|0
1674769800000|2023-01-26 21:50:00|11352.1|11346.1|11352.8|11346.8|11353|11347|11351.5|11345.5|0
1674770100000|2023-01-26 21:55:00|11352.6|11346.6|11352.4|11346.4|11353.2|11347.2|11350.7|11344.7|0
1674770400000|2023-01-26 22:00:00|11353|11347|11351.9|11345.9|11353.2|11347.2|11351.5|11345.5|0
1674770700000|2023-01-26 22:05:00|11352.2|11346.2|11351.7|11345.7|11352.4|11346.4|11351.7|11345.7|0
1674771000000|2023-01-26 22:10:00|11351.5|11345.5|11352.4|11346.4|11352.4|11346.4|11351.5|11345.5|0
1674771300000|2023-01-26 22:15:00|11351.9|11345.9|11351.7|11345.7|11351.9|11345.9|11351.5|11345.5|0
1674771600000|2023-01-26 22:20:00|11351.5|11345.5|11352.2|11346.2|11352.4|11346.4|11351.5|11345.5|0
1674771900000|2023-01-26 22:25:00|11352.8|11346.8|11351.9|11345.9|11353.2|11347.2|11351.9|11345.9|0
1674772500000|2023-01-26 22:35:00|11351.7|11345.7|11351.6|11345.6|11351.7|11345.7|11351|11345|0
1674772800000|2023-01-26 22:40:00|11351.2|11345.2|11349.9|11343.9|11351.6|11345.6|11348.4|11342.4|0
1674773100000|2023-01-26 22:45:00|11350.5|11344.5|11348|11342|11351|11345|11346.8|11340.8|0
1674773400000|2023-01-26 22:50:00|11348.2|11342.2|11349|11343|11349|11343|11348|11342|0
1674773700000|2023-01-26 22:55:00|11349.2|11343.2|11348.1|11342.1|11349.4|11343.4|11347.7|11341.7|0
1674774000000|2023-01-26 23:00:00|11346.8|11340.8|11342.5|11336.5|11346.8|11340.8|11341.5|11335.5|0
1674774300000|2023-01-26 23:05:00|11343|11337|11346.4|11340.4|11346.6|11340.6|11342.1|11336.1|0
1674774600000|2023-01-26 23:10:00|11346.6|11340.6|11346.2|11340.2|11347.3|11341.3|11345.3|11339.3|0
1674774900000|2023-01-26 23:15:00|11346.6|11340.6|11348.6|11342.6|11348.6|11342.6|11346.2|11340.2|0
1674775200000|2023-01-26 23:20:00|11348.5|11342.5|11348.1|11342.1|11348.6|11342.6|11347.3|11341.3|0
1674775500000|2023-01-26 23:25:00|11347.7|11341.7|11345.3|11339.3|11348.1|11342.1|11344.9|11338.9|0
1674775800000|2023-01-26 23:30:00|11345.1|11339.1|11343.8|11337.8|11345.1|11339.1|11343.4|11337.4|0
1674776100000|2023-01-26 23:35:00|11344.3|11338.3|11343.4|11337.4|11347.3|11341.3|11343.4|11337.4|0
1674776400000|2023-01-26 23:40:00|11343.8|11337.8|11343|11337|11343.8|11337.8|11341.5|11335.5|0
1674776700000|2023-01-26 23:45:00|11342.9|11336.9|11341|11335|11342.9|11336.9|11341|11335|0
1674777000000|2023-01-26 23:50:00|11341.5|11335.5|11341.5|11335.5|11343|11337|11341.5|11335.5|0
1674777300000|2023-01-26 23:55:00|11341.4|11335.4|11342.1|11336.1|11342.5|11336.5|11341|11335|0
1674777600000|2023-01-27 00:00:00|11341.7|11335.7|11342.5|11336.5|11342.5|11336.5|11340.2|11334.2|0
1674777900000|2023-01-27 00:05:00|11343|11337|11343.4|11337.4|11343.8|11337.8|11342.5|11336.5|0
1674778200000|2023-01-27 00:10:00|11343.2|11337.2|11347.1|11341.1|11348.4|11342.4|11343.2|11337.2|0
1674778500000|2023-01-27 00:15:00|11348.8|11342.8|11355.2|11349.2|11357.3|11351.3|11346.7|11340.7|0
1674778800000|2023-01-27 00:20:00|11355.1|11349.1|11357.3|11351.3|11359.4|11353.4|11355.1|11349.1|0
1674779100000|2023-01-27 00:25:00|11359.3|11353.3|11361.5|11355.5|11361.5|11355.5|11357.3|11351.3|0
1674779400000|2023-01-27 00:30:00|11363.6|11357.6|11359.4|11353.4|11363.6|11357.6|11359.4|11353.4|0
1674779700000|2023-01-27 00:35:00|11360.4|11354.4|11359.3|11353.3|11361.5|11355.5|11359.3|11353.3|0
1674780000000|2023-01-27 00:40:00|11361.4|11355.4|11359.3|11353.3|11361.4|11355.4|11359.3|11353.3|0
1674780300000|2023-01-27 00:45:00|11361.4|11355.4|11361.4|11355.4|11361.4|11355.4|11359.3|11353.3|0
1674780600000|2023-01-27 00:50:00|11361.5|11355.5|11359.4|11353.4|11361.6|11355.6|11359.4|11353.4|0
1674780900000|2023-01-27 00:55:00|11360.5|11354.5|11359.4|11353.4|11361.5|11355.5|11359.4|11353.4|0
1674781200000|2023-01-27 01:00:00|11357.3|11351.3|11357.3|11351.3|11359.4|11353.4|11357.3|11351.3|0
1674781500000|2023-01-27 01:05:00|11358.4|11352.4|11359.5|11353.5|11359.5|11353.5|11357.3|11351.3|0
1674781800000|2023-01-27 01:10:00|11361.6|11355.6|11361.6|11355.6|11361.6|11355.6|11361.6|11355.6|0
1674782100000|2023-01-27 01:15:00|11360.6|11354.6|11359.5|11353.5|11361.6|11355.6|11359.5|11353.5|0
1674782400000|2023-01-27 01:20:00|11361.6|11355.6|11355.2|11349.2|11361.6|11355.6|11355.2|11349.2|0
1674782700000|2023-01-27 01:25:00|11357.3|11351.3|11355.2|11349.2|11357.3|11351.3|11355.2|11349.2|0
1674783000000|2023-01-27 01:30:00|11357.3|11351.3|11359.4|11353.4|11359.4|11353.4|11355.2|11349.2|0
1674783300000|2023-01-27 01:35:00|11357.3|11351.3|11359.4|11353.4|11359.4|11353.4|11357.3|11351.3|0
1674783600000|2023-01-27 01:40:00|11357.3|11351.3|11357.3|11351.3|11358.3|11352.3|11357.2|11351.2|0
1674783900000|2023-01-27 01:45:00|11359.4|11353.4|11355.1|11349.1|11359.4|11353.4|11355.1|11349.1|0
1674784200000|2023-01-27 01:50:00|11356.2|11350.2|11357.3|11351.3|11357.3|11351.3|11355.1|11349.1|0
1674784500000|2023-01-27 01:55:00|11357.2|11351.2|11357.2|11351.2|11357.2|11351.2|11355.1|11349.1|0
1674784800000|2023-01-27 02:00:00|11357.3|11351.3|11359.4|11353.4|11359.4|11353.4|11357.3|11351.3|0
1674785100000|2023-01-27 02:05:00|11359.3|11353.3|11361.5|11355.5|11361.5|11355.5|11359.3|11353.3|0
1674785400000|2023-01-27 02:10:00|11363.6|11357.6|11361.5|11355.5|11363.6|11357.6|11361.5|11355.5|0
1674786000000|2023-01-27 02:20:00|11359.4|11353.4|11361.5|11355.5|11361.5|11355.5|11359.4|11353.4|0
1674786300000|2023-01-27 02:25:00|11359.4|11353.4|11359.4|11353.4|11361.5|11355.5|11359.4|11353.4|0
1674786600000|2023-01-27 02:30:00|11361.5|11355.5|11359.4|11353.4|11361.5|11355.5|11359.4|11353.4|0
1674786900000|2023-01-27 02:35:00|11361.5|11355.5|11361.6|11355.6|11361.6|11355.6|11361.5|11355.5|0
1674787200000|2023-01-27 02:40:00|11362.6|11356.6|11361.5|11355.5|11362.6|11356.6|11361.5|11355.5|0
1674787500000|2023-01-27 02:45:00|11360.5|11354.5|11361.5|11355.5|11361.5|11355.5|11359.4|11353.4|0
1674787800000|2023-01-27 02:50:00|11360.5|11354.5|11359.4|11353.4|11361.5|11355.5|11359.4|11353.4|0
1674788100000|2023-01-27 02:55:00|11361.5|11355.5|11361.5|11355.5|11361.5|11355.5|11361.5|11355.5|0
1674788400000|2023-01-27 03:00:00|11360.5|11354.5|11361.5|11355.5|11361.5|11355.5|11359.4|11353.4|0
1674789900000|2023-01-27 03:25:00|11361.6|11355.6|11359.5|11353.5|11361.6|11355.6|11359.5|11353.5|0
1674790200000|2023-01-27 03:30:00|11361.6|11355.6|11359.5|11353.5|11361.6|11355.6|11359.5|11353.5|0
1674790500000|2023-01-27 03:35:00|11361.6|11355.6|11361.6|11355.6|11361.6|11355.6|11359.5|11353.5|0
1674790800000|2023-01-27 03:40:00|11360.5|11354.5|11359.5|11353.5|11361.6|11355.6|11359.5|11353.5|0
1674791400000|2023-01-27 03:50:00|11357.4|11351.4|11355.3|11349.3|11357.4|11351.4|11355.3|11349.3|0
1674791700000|2023-01-27 03:55:00|11355.2|11349.2|11353.1|11347.1|11355.3|11349.3|11353.1|11347.1|0
1674792000000|2023-01-27 04:00:00|11353.2|11347.2|11353.1|11347.1|11355.3|11349.3|11353.1|11347.1|0
1674792300000|2023-01-27 04:05:00|11353.2|11347.2|11355.3|11349.3|11355.3|11349.3|11353.2|11347.2|0
1674792600000|2023-01-27 04:10:00|11357.4|11351.4|11357.4|11351.4|11357.4|11351.4|11355.3|11349.3|0
1674792900000|2023-01-27 04:15:00|11355.3|11349.3|11355.3|11349.3|11355.3|11349.3|11355.3|11349.3|0
1674793500000|2023-01-27 04:25:00|11356.4|11350.4|11355.3|11349.3|11356.4|11350.4|11355.3|11349.3|0
1674793800000|2023-01-27 04:30:00|11356.4|11350.4|11357.4|11351.4|11357.4|11351.4|11356.4|11350.4|0
1674794100000|2023-01-27 04:35:00|11357.5|11351.5|11359.6|11353.6|11359.6|11353.6|11357.5|11351.5|0
1674794400000|2023-01-27 04:40:00|11359.5|11353.5|11359.6|11353.6|11359.6|11353.6|11359.5|11353.5|0
1674795300000|2023-01-27 04:55:00|11359.5|11353.5|11357.4|11351.4|11359.6|11353.6|11357.4|11351.4|0
1674795600000|2023-01-27 05:00:00|11357.5|11351.5|11361.6|11355.6|11361.6|11355.6|11357.5|11351.5|0
1674795900000|2023-01-27 05:05:00|11361.7|11355.7|11361.6|11355.6|11361.7|11355.7|11361.6|11355.6|0
1674796200000|2023-01-27 05:10:00|11363.7|11357.7|11363.7|11357.7|11363.7|11357.7|11363.7|11357.7|0
1674796500000|2023-01-27 05:15:00|11363.8|11357.8|11363.7|11357.7|11363.8|11357.8|11363.7|11357.7|0
1674796800000|2023-01-27 05:20:00|11363.8|11357.8|11363.5|11357.5|11363.8|11357.8|11363.5|11357.5|0
1674797100000|2023-01-27 05:25:00|11363.6|11357.6|11365.8|11359.8|11365.8|11359.8|11363.6|11357.6|0
1674797400000|2023-01-27 05:30:00|11363.7|11357.7|11365|11359|11366|11360|11363.6|11357.6|0
1674797700000|2023-01-27 05:35:00|11363.9|11357.9|11363.9|11357.9|11366|11360|11363.9|11357.9|0
1674798000000|2023-01-27 05:40:00|11361.8|11355.8|11359.7|11353.7|11362.9|11356.9|11359.7|11353.7|0
1674798600000|2023-01-27 05:50:00|11361.8|11355.8|11359.7|11353.7|11361.8|11355.8|11359.7|11353.7|0
1674799500000|2023-01-27 06:05:00|11361.8|11355.8|11361.8|11355.8|11361.8|11355.8|11361.8|11355.8|0
1674799800000|2023-01-27 06:10:00|11359.7|11353.7|11357.6|11351.6|11359.7|11353.7|11357.5|11351.5|0
1674800100000|2023-01-27 06:15:00|11358.7|11352.7|11359.7|11353.7|11359.7|11353.7|11357.6|11351.6|0
1674800400000|2023-01-27 06:20:00|11357.6|11351.6|11359.7|11353.7|11359.7|11353.7|11357.6|11351.6|0
1674800700000|2023-01-27 06:25:00|11357.6|11351.6|11357.6|11351.6|11357.6|11351.6|11357.6|11351.6|0
1674801000000|2023-01-27 06:30:00|11357.5|11351.5|11355.4|11349.4|11357.5|11351.5|11355.4|11349.4|0
1674801300000|2023-01-27 06:35:00|11353.3|11347.3|11349.1|11343.1|11353.3|11347.3|11349.1|11343.1|0
1674801600000|2023-01-27 06:40:00|11349|11343|11344.8|11338.8|11349|11343|11344.8|11338.8|0
1674801900000|2023-01-27 06:45:00|11344.7|11338.7|11349|11343|11349|11343|11344.7|11338.7|0
1674802200000|2023-01-27 06:50:00|11349.1|11343.1|11350.1|11344.1|11351.2|11345.2|11349|11343|0
1674802500000|2023-01-27 06:55:00|11351.1|11345.1|11351.2|11345.2|11353.3|11347.3|11350.1|11344.1|0
1674802800000|2023-01-27 07:00:00|11344.4|11342.4|11344.9|11342.9|11348.4|11346.4|11337.4|11335.4|42
1674803100000|2023-01-27 07:05:00|11344.4|11342.4|11347.9|11345.9|11350.9|11348.9|11343.4|11341.4|24
1674803400000|2023-01-27 07:10:00|11347.4|11345.4|11347.4|11345.4|11347.9|11345.9|11344.4|11342.4|18
1674803700000|2023-01-27 07:15:00|11347.9|11345.9|11349.4|11347.4|11349.9|11347.9|11344.9|11342.9|16
1674804000000|2023-01-27 07:20:00|11349.9|11347.9|11354.9|11352.9|11354.9|11352.9|11349.9|11347.9|35
1674804300000|2023-01-27 07:25:00|11353.9|11351.9|11354.9|11352.9|11355.4|11353.4|11352.4|11350.4|7
1674804600000|2023-01-27 07:30:00|11355.4|11353.4|11354.9|11352.9|11355.4|11353.4|11351.4|11349.4|30
1674804900000|2023-01-27 07:35:00|11354.4|11352.4|11357.9|11355.9|11358.4|11356.4|11353.9|11351.9|29
1674805200000|2023-01-27 07:40:00|11357.4|11355.4|11355.9|11353.9|11357.9|11355.9|11353.9|11351.9|12
1674805500000|2023-01-27 07:45:00|11355.4|11353.4|11356.9|11354.9|11356.9|11354.9|11353.9|11351.9|19
1674805800000|2023-01-27 07:50:00|11357.4|11355.4|11358.9|11356.9|11361.4|11359.4|11356.9|11354.9|70
1674806100000|2023-01-27 07:55:00|11359.4|11357.4|11354.4|11352.4|11359.9|11357.9|11353.4|11351.4|84
1674806400000|2023-01-27 08:00:00|11353.9|11351.9|11329.9|11327.9|11356.4|11354.4|11328.9|11326.9|976
1674806700000|2023-01-27 08:05:00|11331.4|11329.4|11330.9|11328.9|11334.4|11332.4|11318.9|11316.9|612
1674807000000|2023-01-27 08:10:00|11331.4|11329.4|11337.4|11335.4|11340.9|11338.9|11328.9|11326.9|281
1674807300000|2023-01-27 08:15:00|11337.9|11335.9|11338.4|11336.4|11345.4|11343.4|11337.4|11335.4|265
1674807600000|2023-01-27 08:20:00|11337.4|11335.4|11343.4|11341.4|11343.4|11341.4|11335.4|11333.4|168
1674807900000|2023-01-27 08:25:00|11343.9|11341.9|11340.4|11338.4|11349.4|11347.4|11339.4|11337.4|221
1674808200000|2023-01-27 08:30:00|11341.4|11339.4|11351.4|11349.4|11352.9|11350.9|11340.4|11338.4|228
1674808500000|2023-01-27 08:35:00|11351.9|11349.9|11352.4|11350.4|11358.4|11356.4|11351.9|11349.9|269
1674808800000|2023-01-27 08:40:00|11351.9|11349.9|11355.4|11353.4|11360.4|11358.4|11350.4|11348.4|177
1674809100000|2023-01-27 08:45:00|11355.9|11353.9|11342.9|11340.9|11356.4|11354.4|11340.4|11338.4|107
1674809400000|2023-01-27 08:50:00|11343.4|11341.4|11340.9|11338.9|11347.4|11345.4|11337.4|11335.4|94
1674809700000|2023-01-27 08:55:00|11340.4|11338.4|11341.4|11339.4|11346.4|11344.4|11339.4|11337.4|116
1674810000000|2023-01-27 09:00:00|11341.9|11339.9|11339.4|11337.4|11343.4|11341.4|11335.4|11333.4|171
1674810300000|2023-01-27 09:05:00|11338.9|11336.9|11333.4|11331.4|11339.4|11337.4|11331.4|11329.4|139
1674810600000|2023-01-27 09:10:00|11332.9|11330.9|11327.4|11325.4|11335.4|11333.4|11326.4|11324.4|177
1674810900000|2023-01-27 09:15:00|11327.9|11325.9|11335.9|11333.9|11337.4|11335.4|11327.9|11325.9|144
1674811200000|2023-01-27 09:20:00|11335.4|11333.4|11332.9|11330.9|11336.4|11334.4|11328.4|11326.4|183
1674811500000|2023-01-27 09:25:00|11333.4|11331.4|11326.4|11324.4|11333.4|11331.4|11325.4|11323.4|133
1674811800000|2023-01-27 09:30:00|11327.4|11325.4|11330.4|11328.4|11332.4|11330.4|11326.4|11324.4|210
1674812100000|2023-01-27 09:35:00|11329.9|11327.9|11328.4|11326.4|11335.4|11333.4|11326.9|11324.9|194
1674812400000|2023-01-27 09:40:00|11327.9|11325.9|11323.9|11321.9|11331.4|11329.4|11321.4|11319.4|197
1674812700000|2023-01-27 09:45:00|11324.4|11322.4|11333.4|11331.4|11333.4|11331.4|11321.4|11319.4|216
1674813000000|2023-01-27 09:50:00|11333.9|11331.9|11327.4|11325.4|11334.4|11332.4|11326.4|11324.4|111
1674813300000|2023-01-27 09:55:00|11327.9|11325.9|11328.9|11326.9|11329.4|11327.4|11322.4|11320.4|179
1674813600000|2023-01-27 10:00:00|11329.4|11327.4|11331.4|11329.4|11331.9|11329.9|11325.9|11323.9|74
1674813900000|2023-01-27 10:05:00|11330.9|11328.9|11325.4|11323.4|11330.9|11328.9|11324.4|11322.4|91
1674814200000|2023-01-27 10:10:00|11324.9|11322.9|11317.4|11315.4|11324.9|11322.9|11317.4|11315.4|158
1674814500000|2023-01-27 10:15:00|11316.4|11314.4|11319.9|11317.9|11320.9|11318.9|11312.9|11310.9|101
1674814800000|2023-01-27 10:20:00|11319.4|11317.4|11324.4|11322.4|11326.4|11324.4|11319.4|11317.4|171
1674815100000|2023-01-27 10:25:00|11323.4|11321.4|11323.4|11321.4|11323.9|11321.9|11320.4|11318.4|304
1674815400000|2023-01-27 10:30:00|11323.9|11321.9|11323.9|11321.9|11326.4|11324.4|11320.9|11318.9|139
1674815700000|2023-01-27 10:35:00|11324.4|11322.4|11326.9|11324.9|11327.4|11325.4|11321.4|11319.4|54
1674816000000|2023-01-27 10:40:00|11327.4|11325.4|11324.9|11322.9|11327.4|11325.4|11322.4|11320.4|81
1674816300000|2023-01-27 10:45:00|11325.4|11323.4|11315.9|11313.9|11325.4|11323.4|11314.4|11312.4|136
1674816600000|2023-01-27 10:50:00|11316.4|11314.4|11323.4|11321.4|11323.4|11321.4|11315.9|11313.9|109
1674816900000|2023-01-27 10:55:00|11323.9|11321.9|11323.9|11321.9|11326.4|11324.4|11322.4|11320.4|140
1674817200000|2023-01-27 11:00:00|11323.4|11321.4|11325.4|11323.4|11325.4|11323.4|11320.9|11318.9|178
1674817500000|2023-01-27 11:05:00|11325.9|11323.9|11322.4|11320.4|11327.9|11325.9|11322.4|11320.4|95
1674817800000|2023-01-27 11:10:00|11322.9|11320.9|11322.4|11320.4|11323.4|11321.4|11320.4|11318.4|65
1674818100000|2023-01-27 11:15:00|11322.9|11320.9|11326.4|11324.4|11327.4|11325.4|11322.9|11320.9|30
1674818400000|2023-01-27 11:20:00|11325.9|11323.9|11325.4|11323.4|11325.9|11323.9|11320.9|11318.9|58
1674818700000|2023-01-27 11:25:00|11324.9|11322.9|11322.9|11320.9|11325.4|11323.4|11321.4|11319.4|158
1674819000000|2023-01-27 11:30:00|11323.4|11321.4|11322.4|11320.4|11324.9|11322.9|11320.4|11318.4|63
1674819300000|2023-01-27 11:35:00|11322.9|11320.9|11324.4|11322.4|11325.4|11323.4|11321.9|11319.9|48
1674819600000|2023-01-27 11:40:00|11324.9|11322.9|11326.4|11324.4|11328.4|11326.4|11324.4|11322.4|66
1674819900000|2023-01-27 11:45:00|11325.4|11323.4|11323.4|11321.4|11327.4|11325.4|11322.9|11320.9|87
1674820200000|2023-01-27 11:50:00|11322.4|11320.4|11325.4|11323.4|11326.4|11324.4|11322.4|11320.4|49
1674820500000|2023-01-27 11:55:00|11325.9|11323.9|11324.9|11322.9|11325.9|11323.9|11322.4|11320.4|44
1674820800000|2023-01-27 12:00:00|11324.4|11322.4|11329.4|11327.4|11329.4|11327.4|11324.4|11322.4|77
1674821100000|2023-01-27 12:05:00|11329.9|11327.9|11329.4|11327.4|11331.4|11329.4|11328.4|11326.4|90
1674821400000|2023-01-27 12:10:00|11329.9|11327.9|11329.9|11327.9|11330.4|11328.4|11327.4|11325.4|183
1674821700000|2023-01-27 12:15:00|11329.4|11327.4|11332.9|11330.9|11335.4|11333.4|11329.4|11327.4|376
1674822000000|2023-01-27 12:20:00|11333.4|11331.4|11333.4|11331.4|11333.4|11331.4|11330.4|11328.4|117
1674822300000|2023-01-27 12:25:00|11332.4|11330.4|11331.4|11329.4|11333.9|11331.9|11329.9|11327.9|158
1674822600000|2023-01-27 12:30:00|11330.9|11328.9|11333.4|11331.4|11334.4|11332.4|11329.4|11327.4|90
1674822900000|2023-01-27 12:35:00|11332.9|11330.9|11328.4|11326.4|11333.4|11331.4|11328.4|11326.4|77
1674823200000|2023-01-27 12:40:00|11327.9|11325.9|11326.9|11324.9|11330.9|11328.9|11325.9|11323.9|66
1674823500000|2023-01-27 12:45:00|11326.4|11324.4|11322.9|11320.9|11326.9|11324.9|11319.9|11317.9|158
1674823800000|2023-01-27 12:50:00|11323.4|11321.4|11315.4|11313.4|11324.9|11322.9|11313.9|11311.9|84
1674824100000|2023-01-27 12:55:00|11315.9|11313.9|11316.9|11314.9|11324.9|11322.9|11315.4|11313.4|244
1674824400000|2023-01-27 13:00:00|11317.4|11315.4|11317.4|11315.4|11319.9|11317.9|11313.9|11311.9|281
1674824700000|2023-01-27 13:05:00|11316.9|11314.9|11314.9|11312.9|11318.4|11316.4|11313.9|11311.9|49
1674825000000|2023-01-27 13:10:00|11313.9|11311.9|11320.9|11318.9|11321.4|11319.4|11312.9|11310.9|62
1674825300000|2023-01-27 13:15:00|11321.4|11319.4|11320.9|11318.9|11322.9|11320.9|11318.9|11316.9|91
1674825600000|2023-01-27 13:20:00|11320.4|11318.4|11316.4|11314.4|11320.9|11318.9|11313.9|11311.9|267
1674825900000|2023-01-27 13:25:00|11316.9|11314.9|11316.4|11314.4|11318.9|11316.9|11309.4|11307.4|205
1674826200000|2023-01-27 13:30:00|11315.9|11313.9|11323.9|11321.9|11324.4|11322.4|11307.9|11305.9|279
1674826500000|2023-01-27 13:35:00|11324.4|11322.4|11313.9|11311.9|11325.4|11323.4|11313.9|11311.9|92
1674826800000|2023-01-27 13:40:00|11313.4|11311.4|11316.9|11314.9|11317.9|11315.9|11307.9|11305.9|174
1674827100000|2023-01-27 13:45:00|11316.4|11314.4|11316.9|11314.9|11323.9|11321.9|11313.9|11311.9|195
1674827400000|2023-01-27 13:50:00|11317.4|11315.4|11310.4|11308.4|11319.9|11317.9|11309.9|11307.9|253
1674827700000|2023-01-27 13:55:00|11309.9|11307.9|11301.4|11299.4|11310.9|11308.9|11295.4|11293.4|193
1674828000000|2023-01-27 14:00:00|11301.9|11299.9|11307.9|11305.9|11309.9|11307.9|11301.9|11299.9|80
1674828300000|2023-01-27 14:05:00|11308.4|11306.4|11308.9|11306.9|11309.9|11307.9|11306.9|11304.9|50
1674828600000|2023-01-27 14:10:00|11308.4|11306.4|11310.9|11308.9|11313.4|11311.4|11306.4|11304.4|228
1674828900000|2023-01-27 14:15:00|11311.4|11309.4|11306.9|11304.9|11311.4|11309.4|11305.9|11303.9|66
1674829200000|2023-01-27 14:20:00|11307.4|11305.4|11310.9|11308.9|11310.9|11308.9|11304.9|11302.9|167
1674829500000|2023-01-27 14:25:00|11311.9|11309.9|11314.9|11312.9|11318.9|11316.9|11310.9|11308.9|142
1674829800000|2023-01-27 14:30:00|11315.4|11313.4|11309.9|11307.9|11318.9|11316.9|11306.9|11304.9|267
1674830100000|2023-01-27 14:35:00|11310.4|11308.4|11316.9|11314.9|11317.9|11315.9|11310.4|11308.4|283
1674830400000|2023-01-27 14:40:00|11317.9|11315.9|11319.4|11317.4|11323.9|11321.9|11313.9|11311.9|177
1674830700000|2023-01-27 14:45:00|11319.9|11317.9|11324.9|11322.9|11330.4|11328.4|11317.9|11315.9|235
1674831000000|2023-01-27 14:50:00|11325.4|11323.4|11333.4|11331.4|11333.9|11331.9|11325.4|11323.4|214
1674831300000|2023-01-27 14:55:00|11333.9|11331.9|11336.9|11334.9|11341.9|11339.9|11331.9|11329.9|221
1674831600000|2023-01-27 15:00:00|11337.4|11335.4|11345.9|11343.9|11346.4|11344.4|11333.9|11331.9|238
1674831900000|2023-01-27 15:05:00|11345.4|11343.4|11353.9|11351.9|11355.4|11353.4|11343.9|11341.9|282
1674832200000|2023-01-27 15:10:00|11353.6|11351.6|11354.1|11352.1|11361.1|11359.1|11349.6|11347.6|438
1674832500000|2023-01-27 15:15:00|11353.6|11351.6|11347.6|11345.6|11354.6|11352.6|11345.6|11343.6|166
1674832800000|2023-01-27 15:20:00|11347.1|11345.1|11333.1|11331.1|11347.1|11345.1|11332.1|11330.1|174
1674833100000|2023-01-27 15:25:00|11333.6|11331.6|11338.1|11336.1|11338.6|11336.6|11332.6|11330.6|128
1674833400000|2023-01-27 15:30:00|11338.6|11336.6|11341.1|11339.1|11347.6|11345.6|11336.6|11334.6|206
1674833700000|2023-01-27 15:35:00|11340.6|11338.6|11345.6|11343.6|11348.1|11346.1|11340.6|11338.6|169
1674834000000|2023-01-27 15:40:00|11344.6|11342.6|11335.6|11333.6|11346.6|11344.6|11335.6|11333.6|144
1674834300000|2023-01-27 15:45:00|11335.1|11333.1|11333.6|11331.6|11338.1|11336.1|11329.6|11327.6|291
1674834600000|2023-01-27 15:50:00|11332.6|11330.6|11321.1|11319.1|11333.6|11331.6|11320.6|11318.6|128
1674834900000|2023-01-27 15:55:00|11320.6|11318.6|11325.6|11323.6|11327.6|11325.6|11318.6|11316.6|137
1674835200000|2023-01-27 16:00:00|11325.1|11323.1|11317.6|11315.6|11326.6|11324.6|11315.6|11313.6|225
1674835500000|2023-01-27 16:05:00|11317.1|11315.1|11319.6|11317.6|11322.1|11320.1|11315.6|11313.6|245
1674835800000|2023-01-27 16:10:00|11320.1|11318.1|11319.1|11317.1|11322.6|11320.6|11318.1|11316.1|185
1674836100000|2023-01-27 16:15:00|11319.6|11317.6|11322.6|11320.6|11327.6|11325.6|11319.1|11317.1|343
1674836400000|2023-01-27 16:20:00|11323.6|11321.6|11331.6|11329.6|11332.6|11330.6|11323.6|11321.6|585
1674836700000|2023-01-27 16:25:00|11332.1|11330.1|11333.1|11331.1|11336.6|11334.6|11329.6|11327.6|876
1674837000000|2023-01-27 16:30:00|11333.6|11331.6|11340.6|11338.6|11341.6|11339.6|11332.6|11330.6|435
1674837300000|2023-01-27 16:35:00|11341.1|11339.1|11342.6|11340.6|11343.6|11341.6|11339.6|11337.6|225
1674837600000|2023-01-27 16:40:00|11343.1|11341.1|11346.6|11344.6|11349.1|11347.1|11342.6|11340.6|103
1674837900000|2023-01-27 16:45:00|11347.1|11345.1|11350.1|11348.1|11350.1|11348.1|11344.6|11342.6|47
1674838200000|2023-01-27 16:50:00|11350.6|11348.6|11350.6|11348.6|11353.6|11351.6|11348.6|11346.6|128
1674838500000|2023-01-27 16:55:00|11351.1|11349.1|11352.6|11350.6|11356.1|11354.1|11351.1|11349.1|40
1674838800000|2023-01-27 17:00:00|11352.1|11350.1|11347.1|11345.1|11352.1|11350.1|11346.6|11344.6|41
1674839100000|2023-01-27 17:05:00|11347.6|11345.6|11348.1|11346.1|11348.6|11346.6|11345.6|11343.6|6
1674839400000|2023-01-27 17:10:00|11347.6|11345.6|11349.6|11347.6|11350.6|11348.6|11347.1|11345.1|22
1674839700000|2023-01-27 17:15:00|11349.1|11347.1|11350.6|11348.6|11354.1|11352.1|11349.1|11347.1|30
1674840000000|2023-01-27 17:20:00|11351.6|11349.6|11352.1|11350.1|11353.6|11351.6|11350.1|11348.1|32
1674840300000|2023-01-27 17:25:00|11351.6|11349.6|11352.1|11350.1|11354.1|11352.1|11349.1|11347.1|34
1674840600000|2023-01-27 17:30:00|11351.6|11349.6|11354.1|11352.1|11354.1|11352.1|11350.6|11348.6|20
1674840900000|2023-01-27 17:35:00|11353.6|11351.6|11355.1|11353.1|11355.6|11353.6|11353.1|11351.1|2
1674841200000|2023-01-27 17:40:00|11355.6|11353.6|11354.1|11352.1|11357.1|11355.1|11353.1|11351.1|7
1674841500000|2023-01-27 17:45:00|11353.6|11351.6|11357.6|11355.6|11358.1|11356.1|11353.6|11351.6|24
1674841800000|2023-01-27 17:50:00|11358.1|11356.1|11358.1|11356.1|11359.6|11357.6|11356.6|11354.6|18
1674842100000|2023-01-27 17:55:00|11358.6|11356.6|11359.1|11357.1|11359.6|11357.6|11357.1|11355.1|49
1674842400000|2023-01-27 18:00:00|11359.6|11357.6|11356.6|11354.6|11360.1|11358.1|11355.6|11353.6|17
1674842700000|2023-01-27 18:05:00|11356.1|11354.1|11353.1|11351.1|11356.1|11354.1|11353.1|11351.1|7
1674843000000|2023-01-27 18:10:00|11352.6|11350.6|11352.6|11350.6|11353.6|11351.6|11351.6|11349.6|35
1674843300000|2023-01-27 18:15:00|11352.1|11350.1|11352.1|11350.1|11352.6|11350.6|11349.6|11347.6|6
1674843600000|2023-01-27 18:20:00|11352.6|11350.6|11351.1|11349.1|11353.1|11351.1|11350.6|11348.6|5
1674843900000|2023-01-27 18:25:00|11350.6|11348.6|11350.1|11348.1|11353.1|11351.1|11349.6|11347.6|13
1674844200000|2023-01-27 18:30:00|11350.6|11348.6|11351.6|11349.6|11353.1|11351.1|11350.1|11348.1|20
1674844500000|2023-01-27 18:35:00|11351.1|11349.1|11352.6|11350.6|11352.6|11350.6|11351.1|11349.1|15
1674844800000|2023-01-27 18:40:00|11352.1|11350.1|11348.1|11346.1|11352.1|11350.1|11346.1|11344.1|16
1674845100000|2023-01-27 18:45:00|11347.6|11345.6|11348.6|11346.6|11349.6|11347.6|11346.6|11344.6|7
1674845400000|2023-01-27 18:50:00|11348.1|11346.1|11346.1|11344.1|11348.1|11346.1|11345.6|11343.6|6
1674845700000|2023-01-27 18:55:00|11346.6|11344.6|11348.1|11346.1|11348.1|11346.1|11346.1|11344.1|6
1674846000000|2023-01-27 19:00:00|11347.6|11345.6|11351.1|11349.1|11353.6|11351.6|11347.6|11345.6|9
1674846300000|2023-01-27 19:05:00|11351.6|11349.6|11351.1|11349.1|11352.1|11350.1|11348.6|11346.6|5
1674846600000|2023-01-27 19:10:00|11351.6|11349.6|11354.1|11352.1|11354.1|11352.1|11351.1|11349.1|1
1674846900000|2023-01-27 19:15:00|11354.6|11352.6|11354.1|11352.1|11355.6|11353.6|11354.1|11352.1|3
1674847200000|2023-01-27 19:20:00|11353.6|11351.6|11354.1|11352.1|11354.6|11352.6|11352.1|11350.1|12
1674847500000|2023-01-27 19:25:00|11354.6|11352.6|11353.1|11351.1|11354.6|11352.6|11352.6|11350.6|5
1674847800000|2023-01-27 19:30:00|11353.6|11351.6|11353.6|11351.6|11353.6|11351.6|11352.6|11350.6|4
1674848100000|2023-01-27 19:35:00|11353.1|11351.1|11353.6|11351.6|11353.6|11351.6|11353.1|11351.1|0
1674848400000|2023-01-27 19:40:00|11354.1|11352.1|11353.1|11351.1|11355.6|11353.6|11353.1|11351.1|8
1674848700000|2023-01-27 19:45:00|11353.6|11351.6|11354.1|11352.1|11354.6|11352.6|11353.6|11351.6|1
1674849000000|2023-01-27 19:50:00|11353.6|11351.6|11354.1|11352.1|11354.6|11352.6|11352.6|11350.6|3
1674849300000|2023-01-27 19:55:00|11355.1|11353.1|11354.6|11352.6|11355.1|11353.1|11354.6|11352.6|3
1674849600000|2023-01-27 20:00:00|11355.1|11353.1|11356.6|11354.6|11356.6|11354.6|11354.6|11352.6|5
1674849900000|2023-01-27 20:05:00|11357.1|11355.1|11363.6|11361.6|11364.1|11362.1|11357.1|11355.1|60
1674850200000|2023-01-27 20:10:00|11363.1|11361.1|11355.6|11353.6|11363.1|11361.1|11355.6|11353.6|20
1674850500000|2023-01-27 20:15:00|11355.1|11353.1|11355.6|11353.6|11355.6|11353.6|11354.1|11352.1|2
1674850800000|2023-01-27 20:20:00|11355.1|11353.1|11357.1|11355.1|11357.1|11355.1|11351.1|11349.1|13
1674851100000|2023-01-27 20:25:00|11357.6|11355.6|11356.6|11354.6|11357.6|11355.6|11356.6|11354.6|1
1674851400000|2023-01-27 20:30:00|11357.1|11355.1|11360.1|11358.1|11360.1|11358.1|11355.6|11353.6|8
1674851700000|2023-01-27 20:35:00|11359.6|11357.6|11357.6|11355.6|11359.6|11357.6|11356.6|11354.6|9
1674852000000|2023-01-27 20:40:00|11358.1|11356.1|11350.6|11348.6|11359.6|11357.6|11350.6|11348.6|18
1674852300000|2023-01-27 20:45:00|11351.1|11349.1|11346.1|11344.1|11353.1|11351.1|11345.1|11343.1|16
1674852600000|2023-01-27 20:50:00|11347.6|11345.6|11339.6|11337.6|11347.6|11345.6|11336.6|11334.6|19
1674852900000|2023-01-27 20:55:00|11341.1|11339.1|11343.1|11337.1|11343.1|11341.1|11339.1|11337.1|45
1674853200000|2023-01-27 21:00:00|11342.7|11336.7|11339.4|11333.4|11346.3|11340.3|11338.3|11332.3|0
1674853500000|2023-01-27 21:05:00|11339.5|11333.5|11339.5|11333.5|11343.2|11337.2|11338|11332|0
1674853800000|2023-01-27 21:10:00|11338.9|11332.9|11343.2|11337.2|11343.6|11337.6|11338.9|11332.9|0
1674854100000|2023-01-27 21:15:00|11343.6|11337.6|11340.4|11334.4|11343.6|11337.6|11340|11334|0
1674854400000|2023-01-27 21:20:00|11340.8|11334.8|11340.4|11334.4|11342.8|11336.8|11340|11334|0
1674854700000|2023-01-27 21:25:00|11340|11334|11342.6|11336.6|11343|11337|11340|11334|0
1674855000000|2023-01-27 21:30:00|11342|11336|11342.1|11336.1|11342.8|11336.8|11340.8|11334.8|0
1674855300000|2023-01-27 21:35:00|11341.7|11335.7|11341.7|11335.7|11342.1|11336.1|11340.8|11334.8|0
1674855600000|2023-01-27 21:40:00|11342.1|11336.1|11342.8|11336.8|11343.2|11337.2|11342.1|11336.1|0
1674855900000|2023-01-27 21:45:00|11342.6|11336.6|11340.8|11334.8|11342.6|11336.6|11340.8|11334.8|0
1674856200000|2023-01-27 21:50:00|11341.1|11335.1|11341.1|11335.1|11341.1|11335.1|11341.1|11335.1|0
1674856500000|2023-01-27 21:55:00|11341.5|11335.5|11343.7|11337.7|11344.1|11338.1|11341.1|11335.1|0
1675033200000|2023-01-29 23:00:00|11336.4|11330.4|11333.6|11327.6|11336.8|11330.8|11332.7|11326.7|0
1675033500000|2023-01-29 23:05:00|11333.8|11327.8|11340.3|11334.3|11342.4|11336.4|11333.8|11327.8|0
1675033800000|2023-01-29 23:10:00|11340.5|11334.5|11344.8|11338.8|11346.7|11340.7|11340.3|11334.3|0
1675034100000|2023-01-29 23:15:00|11345.9|11339.9|11340.7|11334.7|11345.9|11339.9|11337.5|11331.5|0
1675034400000|2023-01-29 23:20:00|11341.1|11335.1|11330.8|11324.8|11341.5|11335.5|11330.8|11324.8|0
1675034700000|2023-01-29 23:25:00|11331.2|11325.2|11330.3|11324.3|11335.7|11329.7|11329.7|11323.7|0
1675035000000|2023-01-29 23:30:00|11330.1|11324.1|11332.6|11326.6|11333.5|11327.5|11327.9|11321.9|0
1675035300000|2023-01-29 23:35:00|11332.8|11326.8|11332.2|11326.2|11333.5|11327.5|11331.1|11325.1|0
1675035600000|2023-01-29 23:40:00|11332.4|11326.4|11332.2|11326.2|11333.9|11327.9|11331.1|11325.1|0
1675035900000|2023-01-29 23:45:00|11332.6|11326.6|11331.5|11325.5|11332.6|11326.6|11329.8|11323.8|0
1675036200000|2023-01-29 23:50:00|11331.1|11325.1|11335.4|11329.4|11335.4|11329.4|11330.2|11324.2|0
1675036500000|2023-01-29 23:55:00|11335.2|11329.2|11332.2|11326.2|11335.4|11329.4|11331.1|11325.1|0
1675036800000|2023-01-30 00:00:00|11333|11327|11333.5|11327.5|11333.9|11327.9|11328.7|11322.7|0
1675037100000|2023-01-30 00:05:00|11333.9|11327.9|11336.5|11330.5|11336.7|11330.7|11333|11327|0
1675037400000|2023-01-30 00:10:00|11336.3|11330.3|11339.8|11333.8|11340.7|11334.7|11335.8|11329.8|0
1675037700000|2023-01-30 00:15:00|11339.2|11333.2|11335.5|11329.5|11341.5|11335.5|11335.5|11329.5|0
1675038000000|2023-01-30 00:20:00|11335.6|11329.6|11335.5|11329.5|11339.8|11333.8|11335.5|11329.5|0
1675038300000|2023-01-30 00:25:00|11337.6|11331.6|11337.6|11331.6|11337.6|11331.6|11335.5|11329.5|0
1675038600000|2023-01-30 00:30:00|11335.5|11329.5|11334.4|11328.4|11337.6|11331.6|11333.3|11327.3|0
1675038900000|2023-01-30 00:35:00|11335.4|11329.4|11334.4|11328.4|11335.5|11329.5|11333.3|11327.3|0
1675039200000|2023-01-30 00:40:00|11333.3|11327.3|11334.3|11328.3|11335.4|11329.4|11333.3|11327.3|0
1675039500000|2023-01-30 00:45:00|11335.4|11329.4|11333.3|11327.3|11335.4|11329.4|11333.2|11327.2|0
1675039800000|2023-01-30 00:50:00|11334.3|11328.3|11335.4|11329.4|11335.4|11329.4|11333.3|11327.3|0
1675040100000|2023-01-30 00:55:00|11334.4|11328.4|11334.4|11328.4|11335.4|11329.4|11331.2|11325.2|0
1675040400000|2023-01-30 01:00:00|11335.4|11329.4|11331.2|11325.2|11335.4|11329.4|11331.2|11325.2|0
1675040700000|2023-01-30 01:05:00|11329.1|11323.1|11329|11323|11329.1|11323.1|11329|11323|0
1675041000000|2023-01-30 01:10:00|11328.9|11322.9|11331.1|11325.1|11331.1|11325.1|11326.8|11320.8|0
1675041300000|2023-01-30 01:15:00|11333.2|11327.2|11328.9|11322.9|11333.2|11327.2|11328.9|11322.9|0
1675041600000|2023-01-30 01:20:00|11331|11325|11335.3|11329.3|11335.3|11329.3|11328.9|11322.9|0
1675041900000|2023-01-30 01:25:00|11334.2|11328.2|11335.3|11329.3|11337.4|11331.4|11333.1|11327.1|0
1675042200000|2023-01-30 01:30:00|11335.2|11329.2|11337.3|11331.3|11337.3|11331.3|11333.1|11327.1|0
1675042500000|2023-01-30 01:35:00|11336.2|11330.2|11335.2|11329.2|11337.3|11331.3|11335.2|11329.2|0
1675042800000|2023-01-30 01:40:00|11337.3|11331.3|11337.3|11331.3|11337.3|11331.3|11335.2|11329.2|0
1675043100000|2023-01-30 01:45:00|11337.4|11331.4|11337.3|11331.3|11339.5|11333.5|11337.3|11331.3|0
1675043700000|2023-01-30 01:55:00|11335.2|11329.2|11333.1|11327.1|11335.2|11329.2|11333.1|11327.1|0
1675044000000|2023-01-30 02:00:00|11334.2|11328.2|11333.1|11327.1|11335.2|11329.2|11333.1|11327.1|0
1675044300000|2023-01-30 02:05:00|11334.1|11328.1|11333.1|11327.1|11334.1|11328.1|11333.1|11327.1|0
1675044600000|2023-01-30 02:10:00|11334.2|11328.2|11333.1|11327.1|11335.2|11329.2|11333.1|11327.1|0
1675044900000|2023-01-30 02:15:00|11335.2|11329.2|11333.1|11327.1|11335.2|11329.2|11333.1|11327.1|0
1675045200000|2023-01-30 02:20:00|11334.2|11328.2|11333.1|11327.1|11335.2|11329.2|11333.1|11327.1|0
1675045500000|2023-01-30 02:25:00|11333.2|11327.2|11333.2|11327.2|11335.3|11329.3|11333.1|11327.1|0
1675045800000|2023-01-30 02:30:00|11334.2|11328.2|11333.1|11327.1|11335.2|11329.2|11333.1|11327.1|0
1675046100000|2023-01-30 02:35:00|11331|11325|11331|11325|11333.1|11327.1|11331|11325|0
1675046400000|2023-01-30 02:40:00|11333.1|11327.1|11333.1|11327.1|11333.1|11327.1|11331|11325|0
1675046700000|2023-01-30 02:45:00|11331|11325|11331|11325|11333.1|11327.1|11331|11325|0
1675047000000|2023-01-30 02:50:00|11333.1|11327.1|11328.9|11322.9|11333.1|11327.1|11328.9|11322.9|0
1675047300000|2023-01-30 02:55:00|11326.8|11320.8|11326.7|11320.7|11326.8|11320.8|11322.4|11316.4|0
1675047600000|2023-01-30 03:00:00|11325.7|11319.7|11324.5|11318.5|11326.7|11320.7|11322.4|11316.4|0
1675047900000|2023-01-30 03:05:00|11323.4|11317.4|11322.4|11316.4|11324.5|11318.5|11322.3|11316.3|0
1675048200000|2023-01-30 03:10:00|11321.3|11315.3|11320.3|11314.3|11322.4|11316.4|11320.3|11314.3|0
1675048500000|2023-01-30 03:15:00|11321.3|11315.3|11320.3|11314.3|11322.4|11316.4|11320.2|11314.2|0
1675048800000|2023-01-30 03:20:00|11321.3|11315.3|11322.5|11316.5|11324.5|11318.5|11321.3|11315.3|0
1675049100000|2023-01-30 03:25:00|11322.4|11316.4|11322.4|11316.4|11322.5|11316.5|11322.4|11316.4|0
1675049400000|2023-01-30 03:30:00|11321.3|11315.3|11324.6|11318.6|11324.6|11318.6|11321.3|11315.3|0
1675049700000|2023-01-30 03:35:00|11324.5|11318.5|11326.7|11320.7|11326.7|11320.7|11324.5|11318.5|0
1675050000000|2023-01-30 03:40:00|11325.7|11319.7|11324.6|11318.6|11325.7|11319.7|11324.6|11318.6|0
1675050300000|2023-01-30 03:45:00|11324.5|11318.5|11324.5|11318.5|11324.6|11318.6|11322.5|11316.5|0
1675050600000|2023-01-30 03:50:00|11324.6|11318.6|11322.4|11316.4|11324.6|11318.6|11322.4|11316.4|0
1675050900000|2023-01-30 03:55:00|11323.5|11317.5|11325.6|11319.6|11326.7|11320.7|11322.4|11316.4|0
1675051200000|2023-01-30 04:00:00|11324.6|11318.6|11324.5|11318.5|11326.7|11320.7|11324.5|11318.5|0
1675051500000|2023-01-30 04:05:00|11324.6|11318.6|11324.6|11318.6|11324.6|11318.6|11324.5|11318.5|0
1675051800000|2023-01-30 04:10:00|11326.7|11320.7|11326.7|11320.7|11326.7|11320.7|11325.7|11319.7|0
1675052100000|2023-01-30 04:15:00|11325.6|11319.6|11325.7|11319.7|11326.7|11320.7|11324.6|11318.6|0
1675052400000|2023-01-30 04:20:00|11324.6|11318.6|11324.5|11318.5|11324.6|11318.6|11324.5|11318.5|0
1675052700000|2023-01-30 04:25:00|11324.6|11318.6|11323.5|11317.5|11324.6|11318.6|11322.4|11316.4|0
1675053000000|2023-01-30 04:30:00|11324.5|11318.5|11322.5|11316.5|11324.6|11318.6|11322.4|11316.4|0
1675053300000|2023-01-30 04:35:00|11322.4|11316.4|11322.4|11316.4|11324.5|11318.5|11322.4|11316.4|0
1675053600000|2023-01-30 04:40:00|11321.3|11315.3|11322.4|11316.4|11322.4|11316.4|11320.3|11314.3|0
1675053900000|2023-01-30 04:45:00|11321.3|11315.3|11320.3|11314.3|11321.3|11315.3|11320.3|11314.3|0
1675054200000|2023-01-30 04:50:00|11322.4|11316.4|11320.3|11314.3|11322.4|11316.4|11320.2|11314.2|0
1675054800000|2023-01-30 05:00:00|11320.2|11314.2|11313.9|11307.9|11320.2|11314.2|11313.9|11307.9|0
1675055100000|2023-01-30 05:05:00|11313.8|11307.8|11311.8|11305.8|11313.9|11307.9|11309.6|11303.6|0
1675055400000|2023-01-30 05:10:00|11311.7|11305.7|11311.7|11305.7|11311.8|11305.8|11309.6|11303.6|0
1675055700000|2023-01-30 05:15:00|11311.8|11305.8|11311.8|11305.8|11313.9|11307.9|11311.7|11305.7|0
1675056000000|2023-01-30 05:20:00|11312.8|11306.8|11311.7|11305.7|11312.8|11306.8|11311.7|11305.7|0
1675056300000|2023-01-30 05:25:00|11311.8|11305.8|11312.8|11306.8|11313.9|11307.9|11307.5|11301.5|0
1675056600000|2023-01-30 05:30:00|11313.9|11307.9|11313.8|11307.8|11313.9|11307.9|11311.7|11305.7|0
1675056900000|2023-01-30 05:35:00|11313.9|11307.9|11313.9|11307.9|11313.9|11307.9|11313.8|11307.8|0
1675057800000|2023-01-30 05:50:00|11314|11308|11311.6|11305.6|11316.1|11310.1|11311.6|11305.6|0
1675058100000|2023-01-30 05:55:00|11313.7|11307.7|11305.3|11299.3|11313.7|11307.7|11305.3|11299.3|0
1675058400000|2023-01-30 06:00:00|11307.4|11301.4|11309.5|11303.5|11311.6|11305.6|11306.3|11300.3|0
1675058700000|2023-01-30 06:05:00|11310.5|11304.5|11309.4|11303.4|11311.6|11305.6|11309.4|11303.4|0
1675059000000|2023-01-30 06:10:00|11309.5|11303.5|11309.5|11303.5|11311.6|11305.6|11309.4|11303.4|0
1675059300000|2023-01-30 06:15:00|11310.5|11304.5|11309.4|11303.4|11311.6|11305.6|11309.4|11303.4|0
1675059600000|2023-01-30 06:20:00|11309.5|11303.5|11311.6|11305.6|11311.6|11305.6|11309.4|11303.4|0
1675059900000|2023-01-30 06:25:00|11311.7|11305.7|11311.6|11305.6|11311.7|11305.7|11311.6|11305.6|0
1675060500000|2023-01-30 06:35:00|11310.5|11304.5|11305.3|11299.3|11310.5|11304.5|11305.3|11299.3|0
1675060800000|2023-01-30 06:40:00|11303.2|11297.2|11301|11295|11303.2|11297.2|11301|11295|0
1675061100000|2023-01-30 06:45:00|11301.1|11295.1|11303.2|11297.2|11303.2|11297.2|11301|11295|0
1675061400000|2023-01-30 06:50:00|11301.1|11295.1|11296.9|11290.9|11301.1|11295.1|11292.7|11286.7|0
1675061700000|2023-01-30 06:55:00|11299|11293|11307.1|11301.1|11307.2|11301.2|11299|11293|0
1675062000000|2023-01-30 07:00:00|11312.6|11310.6|11314.6|11312.6|11321.6|11319.6|11310.1|11308.1|83
1675062300000|2023-01-30 07:05:00|11315.1|11313.1|11314.1|11312.1|11318.1|11316.1|11309.1|11307.1|53
1675062600000|2023-01-30 07:10:00|11313.6|11311.6|11310.1|11308.1|11316.1|11314.1|11308.1|11306.1|46
1675062900000|2023-01-30 07:15:00|11311.1|11309.1|11320.1|11318.1|11320.1|11318.1|11311.1|11309.1|55
1675063200000|2023-01-30 07:20:00|11319.6|11317.6|11317.1|11315.1|11320.1|11318.1|11317.1|11315.1|27
1675063500000|2023-01-30 07:25:00|11317.6|11315.6|11318.1|11316.1|11319.6|11317.6|11316.6|11314.6|19
1675063800000|2023-01-30 07:30:00|11318.6|11316.6|11319.6|11317.6|11321.1|11319.1|11316.6|11314.6|24
1675064100000|2023-01-30 07:35:00|11318.6|11316.6|11316.1|11314.1|11318.6|11316.6|11314.1|11312.1|16
1675064400000|2023-01-30 07:40:00|11316.6|11314.6|11315.6|11313.6|11318.1|11316.1|11315.1|11313.1|12
1675064700000|2023-01-30 07:45:00|11316.1|11314.1|11318.1|11316.1|11318.1|11316.1|11315.1|11313.1|14
1675065000000|2023-01-30 07:50:00|11317.6|11315.6|11319.6|11317.6|11320.1|11318.1|11314.6|11312.6|9
1675065300000|2023-01-30 07:55:00|11320.1|11318.1|11318.1|11316.1|11322.6|11320.6|11317.1|11315.1|104
1675065600000|2023-01-30 08:00:00|11318.6|11316.6|11309.6|11307.6|11319.6|11317.6|11291.1|11289.1|955
1675065900000|2023-01-30 08:05:00|11310.6|11308.6|11311.6|11309.6|11314.1|11312.1|11296.6|11294.6|485
1675066200000|2023-01-30 08:10:00|11310.6|11308.6|11306.6|11304.6|11315.6|11313.6|11300.6|11298.6|252
1675066500000|2023-01-30 08:15:00|11308.1|11306.1|11307.6|11305.6|11312.1|11310.1|11300.6|11298.6|266
1675066800000|2023-01-30 08:20:00|11307.1|11305.1|11305.6|11303.6|11307.6|11305.6|11298.1|11296.1|256
1675067100000|2023-01-30 08:25:00|11304.6|11302.6|11305.6|11303.6|11305.6|11303.6|11297.6|11295.6|219
1675067400000|2023-01-30 08:30:00|11305.1|11303.1|11325.6|11323.6|11325.6|11323.6|11302.6|11300.6|190
1675067700000|2023-01-30 08:35:00|11326.1|11324.1|11339.6|11337.6|11344.1|11342.1|11325.6|11323.6|394
1675068000000|2023-01-30 08:40:00|11339.9|11337.9|11343.9|11341.9|11347.4|11345.4|11338.9|11336.9|231
1675068300000|2023-01-30 08:45:00|11343.4|11341.4|11347.9|11345.9|11348.9|11346.9|11339.9|11337.9|196
1675068600000|2023-01-30 08:50:00|11346.9|11344.9|11343.4|11341.4|11348.4|11346.4|11338.9|11336.9|135
1675068900000|2023-01-30 08:55:00|11342.9|11340.9|11340.9|11338.9|11343.9|11341.9|11336.9|11334.9|128
1675069200000|2023-01-30 09:00:00|11339.9|11337.9|11341.9|11339.9|11348.4|11346.4|11339.4|11337.4|238
1675069500000|2023-01-30 09:05:00|11341.4|11339.4|11336.9|11334.9|11345.9|11343.9|11334.9|11332.9|102
1675069800000|2023-01-30 09:10:00|11336.4|11334.4|11330.9|11328.9|11337.4|11335.4|11328.4|11326.4|110
1675070100000|2023-01-30 09:15:00|11331.4|11329.4|11338.9|11336.9|11338.9|11336.9|11330.9|11328.9|80
1675070400000|2023-01-30 09:20:00|11337.9|11335.9|11343.4|11341.4|11347.9|11345.9|11336.9|11334.9|142
1675070700000|2023-01-30 09:25:00|11342.9|11340.9|11327.9|11325.9|11344.4|11342.4|11326.4|11324.4|191
1675071000000|2023-01-30 09:30:00|11328.4|11326.4|11323.4|11321.4|11335.4|11333.4|11323.4|11321.4|184
1675071300000|2023-01-30 09:35:00|11323.9|11321.9|11300.9|11298.9|11323.9|11321.9|11298.9|11296.9|274
1675071600000|2023-01-30 09:40:00|11300.4|11298.4|11313.9|11311.9|11315.4|11313.4|11293.9|11291.9|212
1675071900000|2023-01-30 09:45:00|11313.4|11311.4|11324.9|11322.9|11327.4|11325.4|11308.4|11306.4|324
1675072200000|2023-01-30 09:50:00|11324.4|11322.4|11323.4|11321.4|11326.9|11324.9|11319.4|11317.4|197
1675072500000|2023-01-30 09:55:00|11322.9|11320.9|11319.4|11317.4|11323.9|11321.9|11317.9|11315.9|168
1675072800000|2023-01-30 10:00:00|11318.9|11316.9|11310.9|11308.9|11319.9|11317.9|11308.9|11306.9|195
1675073100000|2023-01-30 10:05:00|11310.4|11308.4|11308.4|11306.4|11311.4|11309.4|11305.4|11303.4|160
1675073400000|2023-01-30 10:10:00|11307.9|11305.9|11309.4|11307.4|11316.4|11314.4|11305.9|11303.9|118
1675073700000|2023-01-30 10:15:00|11308.9|11306.9|11311.4|11309.4|11314.4|11312.4|11306.9|11304.9|83
1675074000000|2023-01-30 10:20:00|11310.9|11308.9|11293.4|11291.4|11311.9|11309.9|11291.4|11289.4|188
1675074300000|2023-01-30 10:25:00|11292.9|11290.9|11293.4|11291.4|11295.9|11293.9|11289.9|11287.9|206
1675074600000|2023-01-30 10:30:00|11292.9|11290.9|11303.9|11301.9|11303.9|11301.9|11292.9|11290.9|158
1675074900000|2023-01-30 10:35:00|11303.4|11301.4|11309.4|11307.4|11309.9|11307.9|11301.9|11299.9|80
1675075200000|2023-01-30 10:40:00|11309.9|11307.9|11318.4|11316.4|11318.9|11316.9|11308.9|11306.9|96
1675075500000|2023-01-30 10:45:00|11317.9|11315.9|11319.4|11317.4|11319.9|11317.9|11315.9|11313.9|58
1675075800000|2023-01-30 10:50:00|11318.9|11316.9|11308.9|11306.9|11319.4|11317.4|11307.9|11305.9|79
1675076100000|2023-01-30 10:55:00|11309.4|11307.4|11316.4|11314.4|11317.4|11315.4|11308.9|11306.9|136
1675076400000|2023-01-30 11:00:00|11316.9|11314.9|11315.9|11313.9|11317.4|11315.4|11313.4|11311.4|76
1675076700000|2023-01-30 11:05:00|11315.4|11313.4|11315.9|11313.9|11318.4|11316.4|11312.4|11310.4|90
1675077000000|2023-01-30 11:10:00|11315.4|11313.4|11309.4|11307.4|11315.9|11313.9|11307.9|11305.9|98
1675077300000|2023-01-30 11:15:00|11308.9|11306.9|11309.4|11307.4|11311.9|11309.9|11306.9|11304.9|50
1675077600000|2023-01-30 11:20:00|11309.9|11307.9|11299.9|11297.9|11309.9|11307.9|11298.4|11296.4|517
1675077900000|2023-01-30 11:25:00|11300.4|11298.4|11307.9|11305.9|11308.4|11306.4|11297.9|11295.9|112
1675078200000|2023-01-30 11:30:00|11306.9|11304.9|11301.9|11299.9|11308.9|11306.9|11295.9|11293.9|149
1675078500000|2023-01-30 11:35:00|11302.4|11300.4|11308.9|11306.9|11309.9|11307.9|11300.9|11298.9|90
1675078800000|2023-01-30 11:40:00|11308.4|11306.4|11309.4|11307.4|11313.9|11311.9|11307.9|11305.9|108
1675079100000|2023-01-30 11:45:00|11309.9|11307.9|11316.4|11314.4|11318.9|11316.9|11309.4|11307.4|75
1675079400000|2023-01-30 11:50:00|11315.9|11313.9|11317.9|11315.9|11318.9|11316.9|11312.9|11310.9|83
1675079700000|2023-01-30 11:55:00|11318.4|11316.4|11323.4|11321.4|11323.9|11321.9|11314.9|11312.9|139
1675080000000|2023-01-30 12:00:00|11323.9|11321.9|11329.4|11327.4|11331.9|11329.9|11322.9|11320.9|115
1675080300000|2023-01-30 12:05:00|11329.9|11327.9|11331.9|11329.9|11334.4|11332.4|11327.4|11325.4|153
1675080600000|2023-01-30 12:10:00|11332.4|11330.4|11334.9|11332.9|11339.4|11337.4|11332.4|11330.4|175
1675080900000|2023-01-30 12:15:00|11335.4|11333.4|11332.9|11330.9|11337.9|11335.9|11331.9|11329.9|91
1675081200000|2023-01-30 12:20:00|11332.4|11330.4|11334.9|11332.9|11337.9|11335.9|11332.4|11330.4|88
1675081500000|2023-01-30 12:25:00|11335.4|11333.4|11337.4|11335.4|11339.9|11337.9|11334.9|11332.9|88
1675081800000|2023-01-30 12:30:00|11336.9|11334.9|11337.4|11335.4|11339.9|11337.9|11332.9|11330.9|110
1675082100000|2023-01-30 12:35:00|11336.9|11334.9|11334.9|11332.9|11338.4|11336.4|11332.9|11330.9|76
1675082400000|2023-01-30 12:40:00|11335.9|11333.9|11337.4|11335.4|11340.9|11338.9|11335.9|11333.9|181
1675082700000|2023-01-30 12:45:00|11336.9|11334.9|11332.9|11330.9|11336.9|11334.9|11331.9|11329.9|165
1675083000000|2023-01-30 12:50:00|11332.4|11330.4|11330.9|11328.9|11334.9|11332.9|11330.9|11328.9|119
1675083300000|2023-01-30 12:55:00|11330.4|11328.4|11330.4|11328.4|11333.4|11331.4|11329.9|11327.9|138
1675083600000|2023-01-30 13:00:00|11329.9|11327.9|11336.9|11334.9|11337.9|11335.9|11329.9|11327.9|103
1675083900000|2023-01-30 13:05:00|11335.9|11333.9|11331.9|11329.9|11336.9|11334.9|11328.4|11326.4|91
1675084200000|2023-01-30 13:10:00|11330.9|11328.9|11335.9|11333.9|11337.9|11335.9|11330.9|11328.9|113
1675084500000|2023-01-30 13:15:00|11336.4|11334.4|11337.4|11335.4|11339.9|11337.9|11334.9|11332.9|54
1675084800000|2023-01-30 13:20:00|11336.9|11334.9|11334.9|11332.9|11339.9|11337.9|11334.9|11332.9|94
1675085100000|2023-01-30 13:25:00|11334.4|11332.4|11339.9|11337.9|11341.9|11339.9|11333.9|11331.9|90
1675085400000|2023-01-30 13:30:00|11338.9|11336.9|11343.9|11341.9|11343.9|11341.9|11334.9|11332.9|104
1675085700000|2023-01-30 13:35:00|11342.9|11340.9|11348.9|11346.9|11348.9|11346.9|11342.4|11340.4|64
1675086000000|2023-01-30 13:40:00|11348.4|11346.4|11350.9|11348.9|11351.4|11349.4|11347.9|11345.9|100
1675086300000|2023-01-30 13:45:00|11351.4|11349.4|11354.4|11352.4|11354.4|11352.4|11349.4|11347.4|92
1675086600000|2023-01-30 13:50:00|11354.9|11352.9|11357.9|11355.9|11359.4|11357.4|11353.4|11351.4|61
1675086900000|2023-01-30 13:55:00|11356.9|11354.9|11357.9|11355.9|11357.9|11355.9|11354.4|11352.4|84
1675087200000|2023-01-30 14:00:00|11357.4|11355.4|11358.9|11356.9|11362.4|11360.4|11355.9|11353.9|86
1675087500000|2023-01-30 14:05:00|11358.4|11356.4|11351.9|11349.9|11359.9|11357.9|11351.9|11349.9|103
1675087800000|2023-01-30 14:10:00|11351.4|11349.4|11353.9|11351.9|11354.9|11352.9|11349.9|11347.9|73
1675088100000|2023-01-30 14:15:00|11353.4|11351.4|11360.9|11358.9|11361.9|11359.9|11352.9|11350.9|67
1675088400000|2023-01-30 14:20:00|11361.4|11359.4|11360.4|11358.4|11363.4|11361.4|11359.4|11357.4|101
1675088700000|2023-01-30 14:25:00|11360.9|11358.9|11360.4|11358.4|11363.4|11361.4|11359.9|11357.9|116
1675089000000|2023-01-30 14:30:00|11359.9|11357.9|11367.9|11365.9|11371.4|11369.4|11359.9|11357.9|626
1675089300000|2023-01-30 14:35:00|11368.4|11366.4|11376.9|11374.9|11380.9|11378.9|11366.4|11364.4|260
1675089600000|2023-01-30 14:40:00|11376.4|11374.4|11373.9|11371.9|11379.9|11377.9|11369.9|11367.9|195
1675089900000|2023-01-30 14:45:00|11374.9|11372.9|11376.9|11374.9|11385.4|11383.4|11374.9|11372.9|271
1675090200000|2023-01-30 14:50:00|11376.4|11374.4|11374.4|11372.4|11379.9|11377.9|11372.4|11370.4|327
1675090500000|2023-01-30 14:55:00|11373.9|11371.9|11387.9|11385.9|11387.9|11385.9|11371.9|11369.9|687
1675090800000|2023-01-30 15:00:00|11387.4|11385.4|11393.4|11391.4|11394.9|11392.9|11385.9|11383.9|364
1675091100000|2023-01-30 15:05:00|11393.9|11391.9|11397.9|11395.9|11399.9|11397.9|11392.9|11390.9|366
1675091400000|2023-01-30 15:10:00|11397|11395|11395|11393|11398.5|11396.5|11390|11388|223
1675091700000|2023-01-30 15:15:00|11395.5|11393.5|11385|11383|11397|11395|11385|11383|192
1675092000000|2023-01-30 15:20:00|11385.5|11383.5|11379.5|11377.5|11388.5|11386.5|11378|11376|267
1675092300000|2023-01-30 15:25:00|11379|11377|11381|11379|11381.5|11379.5|11373|11371|220
1675092600000|2023-01-30 15:30:00|11380.5|11378.5|11378|11376|11381|11379|11375|11373|164
1675092900000|2023-01-30 15:35:00|11378.5|11376.5|11379.5|11377.5|11381|11379|11369|11367|346
1675093200000|2023-01-30 15:40:00|11379|11377|11376.5|11374.5|11380|11378|11373|11371|335
1675093500000|2023-01-30 15:45:00|11376|11374|11375|11373|11376|11374|11369.5|11367.5|240
1675093800000|2023-01-30 15:50:00|11375.5|11373.5|11378|11376|11380|11378|11374|11372|196
1675094100000|2023-01-30 15:55:00|11377.5|11375.5|11379|11377|11381|11379|11376|11374|207
1675094400000|2023-01-30 16:00:00|11380|11378|11378|11376|11384|11382|11376|11374|289
1675094700000|2023-01-30 16:05:00|11378.5|11376.5|11380|11378|11380.5|11378.5|11376|11374|184
1675095000000|2023-01-30 16:10:00|11379.5|11377.5|11386.5|11384.5|11389|11387|11378|11376|445
1675095300000|2023-01-30 16:15:00|11386|11384|11386|11384|11391|11389|11385|11383|470
1675095600000|2023-01-30 16:20:00|11385|11383|11381|11379|11388|11386|11376.5|11374.5|802
1675095900000|2023-01-30 16:25:00|11380|11378|11379|11377|11381|11379|11375.5|11373.5|984
1675096200000|2023-01-30 16:30:00|11378|11376|11374|11372|11384|11382|11374|11372|764
1675096500000|2023-01-30 16:35:00|11373.5|11371.5|11372.5|11370.5|11378|11376|11369|11367|363
1675096800000|2023-01-30 16:40:00|11372|11370|11370|11368|11374|11372|11368.5|11366.5|91
1675097100000|2023-01-30 16:45:00|11370.5|11368.5|11368.5|11366.5|11372.5|11370.5|11366.5|11364.5|95
1675097400000|2023-01-30 16:50:00|11368|11366|11367|11365|11371|11369|11367|11365|38
1675097700000|2023-01-30 16:55:00|11366.5|11364.5|11373.5|11371.5|11373.5|11371.5|11364|11362|42
1675098000000|2023-01-30 17:00:00|11373|11371|11374|11372|11375.5|11373.5|11372.5|11370.5|6
1675098300000|2023-01-30 17:05:00|11373.5|11371.5|11372.5|11370.5|11376.5|11374.5|11372.5|11370.5|24
1675098600000|2023-01-30 17:10:00|11372|11370|11373.5|11371.5|11374.5|11372.5|11369.5|11367.5|19
1675098900000|2023-01-30 17:15:00|11373|11371|11367|11365|11373.5|11371.5|11367|11365|25
1675099200000|2023-01-30 17:20:00|11367.5|11365.5|11367|11365|11369.5|11367.5|11365.5|11363.5|29
1675099500000|2023-01-30 17:25:00|11367.5|11365.5|11368.5|11366.5|11368.5|11366.5|11362.5|11360.5|14
1675099800000|2023-01-30 17:30:00|11368|11366|11364.5|11362.5|11370|11368|11364.5|11362.5|12
1675100100000|2023-01-30 17:35:00|11365|11363|11363.5|11361.5|11366.5|11364.5|11363.5|11361.5|9
1675100400000|2023-01-30 17:40:00|11363|11361|11364.5|11362.5|11365.5|11363.5|11362.5|11360.5|9
1675100700000|2023-01-30 17:45:00|11364|11362|11361|11359|11365|11363|11359|11357|16
1675101000000|2023-01-30 17:50:00|11360.5|11358.5|11362|11360|11364|11362|11358|11356|10
1675101300000|2023-01-30 17:55:00|11361.5|11359.5|11361.5|11359.5|11363.5|11361.5|11361|11359|15
1675101600000|2023-01-30 18:00:00|11360.5|11358.5|11363.5|11361.5|11364|11362|11359|11357|24
1675101900000|2023-01-30 18:05:00|11364|11362|11370.5|11368.5|11370.5|11368.5|11363.5|11361.5|35
1675102200000|2023-01-30 18:10:00|11371|11369|11371.5|11369.5|11374|11372|11370|11368|24
1675102500000|2023-01-30 18:15:00|11372|11370|11378|11376|11379.5|11377.5|11371.5|11369.5|16
1675102800000|2023-01-30 18:20:00|11378.5|11376.5|11379.5|11377.5|11381.5|11379.5|11378.5|11376.5|9
1675103100000|2023-01-30 18:25:00|11380|11378|11379|11377|11380.5|11378.5|11377|11375|12
1675103400000|2023-01-30 18:30:00|11378.5|11376.5|11369.5|11367.5|11378.5|11376.5|11368.5|11366.5|13
1675103700000|2023-01-30 18:35:00|11370|11368|11369|11367|11370|11368|11366.5|11364.5|6
1675104000000|2023-01-30 18:40:00|11368.5|11366.5|11368.5|11366.5|11369.5|11367.5|11366|11364|9
1675104300000|2023-01-30 18:45:00|11369|11367|11370.5|11368.5|11370.5|11368.5|11366|11364|14
1675104600000|2023-01-30 18:50:00|11370|11368|11370.5|11368.5|11371|11369|11368|11366|9
1675104900000|2023-01-30 18:55:00|11371|11369|11375.5|11373.5|11376.5|11374.5|11368|11366|15
1675105200000|2023-01-30 19:00:00|11375|11373|11377.5|11375.5|11377.5|11375.5|11373.5|11371.5|8
1675105500000|2023-01-30 19:05:00|11376.5|11374.5|11372|11370|11377.5|11375.5|11372|11370|9
1675105800000|2023-01-30 19:10:00|11372.5|11370.5|11374.5|11372.5|11375.5|11373.5|11372.5|11370.5|14
1675106100000|2023-01-30 19:15:00|11375|11373|11373|11371|11375.5|11373.5|11370|11368|39
1675106400000|2023-01-30 19:20:00|11372.5|11370.5|11373.5|11371.5|11375|11373|11371.5|11369.5|7
1675106700000|2023-01-30 19:25:00|11374|11372|11372.5|11370.5|11374.5|11372.5|11371.5|11369.5|5
1675107000000|2023-01-30 19:30:00|11373|11371|11371.5|11369.5|11373.5|11371.5|11368|11366|31
1675107300000|2023-01-30 19:35:00|11371|11369|11374|11372|11375.5|11373.5|11370.5|11368.5|11
1675107600000|2023-01-30 19:40:00|11373.5|11371.5|11371.5|11369.5|11374|11372|11368.5|11366.5|19
1675107900000|2023-01-30 19:45:00|11372|11370|11370|11368|11373.5|11371.5|11369|11367|11
1675108200000|2023-01-30 19:50:00|11369.5|11367.5|11368|11366|11369.5|11367.5|11365|11363|12
1675108500000|2023-01-30 19:55:00|11367.5|11365.5|11368.5|11366.5|11370.5|11368.5|11363|11361|18
1675108800000|2023-01-30 20:00:00|11369|11367|11368|11366|11370.5|11368.5|11367|11365|19
1675109100000|2023-01-30 20:05:00|11368.5|11366.5|11368|11366|11368.5|11366.5|11364|11362|10
1675109400000|2023-01-30 20:10:00|11368.5|11366.5|11363.5|11361.5|11368.5|11366.5|11363.5|11361.5|10
1675109700000|2023-01-30 20:15:00|11364|11362|11366|11364|11366|11364|11362|11360|13
1675110000000|2023-01-30 20:20:00|11366.5|11364.5|11361.5|11359.5|11367|11365|11361|11359|11
1675110300000|2023-01-30 20:25:00|11361|11359|11360|11358|11363.5|11361.5|11359.5|11357.5|19
1675110600000|2023-01-30 20:30:00|11359.5|11357.5|11364|11362|11364.5|11362.5|11358|11356|25
1675110900000|2023-01-30 20:35:00|11363.5|11361.5|11368.5|11366.5|11369|11367|11363.5|11361.5|17
1675111200000|2023-01-30 20:40:00|11369|11367|11368.5|11366.5|11369.5|11367.5|11368|11366|18
1675111500000|2023-01-30 20:45:00|11367.5|11365.5|11363.5|11361.5|11369.5|11367.5|11361.5|11359.5|16
1675111800000|2023-01-30 20:50:00|11363|11361|11364|11362|11367|11365|11360.5|11358.5|33
1675112100000|2023-01-30 20:55:00|11364.5|11362.5|11366.1|11360.1|11368.2|11364.5|11359|11357|44
1675112400000|2023-01-30 21:00:00|11366.9|11360.9|11375.6|11369.6|11378|11372|11366.9|11360.9|0
1675112700000|2023-01-30 21:05:00|11375.2|11369.2|11378.9|11372.9|11381.2|11375.2|11375.2|11369.2|0
1675113000000|2023-01-30 21:10:00|11379.7|11373.7|11376.9|11370.9|11380.4|11374.4|11376.5|11370.5|0
1675113300000|2023-01-30 21:15:00|11377.1|11371.1|11378|11372|11378.4|11372.4|11374.5|11368.5|0
1675113600000|2023-01-30 21:20:00|11378.9|11372.9|11380.4|11374.4|11380.8|11374.8|11378.4|11372.4|0
1675113900000|2023-01-30 21:25:00|11379.7|11373.7|11381|11375|11382.8|11376.8|11379.7|11373.7|0
1675114200000|2023-01-30 21:30:00|11380.8|11374.8|11379.3|11373.3|11382.1|11376.1|11379.3|11373.3|0
1675114500000|2023-01-30 21:35:00|11380.4|11374.4|11379.7|11373.7|11380.8|11374.8|11378.9|11372.9|0
1675114800000|2023-01-30 21:40:00|11379.3|11373.3|11379.7|11373.7|11380.4|11374.4|11378.9|11372.9|0
1675115100000|2023-01-30 21:45:00|11379.8|11373.8|11376.5|11370.5|11380.8|11374.8|11376|11370|0
1675115400000|2023-01-30 21:50:00|11376.9|11370.9|11378.9|11372.9|11379.3|11373.3|11376.5|11370.5|0
1675115700000|2023-01-30 21:55:00|11378.8|11372.8|11379.9|11373.9|11380.6|11374.6|11378.4|11372.4|0
1675116000000|2023-01-30 22:00:00|11379.5|11373.5|11379.5|11373.5|11380.6|11374.6|11379.3|11373.3|0
1675116300000|2023-01-30 22:05:00|11379.7|11373.7|11379.3|11373.3|11379.9|11373.9|11379.3|11373.3|0
1675116600000|2023-01-30 22:10:00|11379.5|11373.5|11379.3|11373.3|11379.5|11373.5|11379.1|11373.1|0
1675116900000|2023-01-30 22:15:00|11379.5|11373.5|11379.3|11373.3|11379.5|11373.5|11379.3|11373.3|0
1675117200000|2023-01-30 22:20:00|11379.1|11373.1|11379.1|11373.1|11379.5|11373.5|11378.6|11372.6|0
1675117500000|2023-01-30 22:25:00|11378.6|11372.6|11378.9|11372.9|11378.9|11372.9|11378.6|11372.6|0
1675117800000|2023-01-30 22:30:00|11378.8|11372.8|11378.6|11372.6|11378.8|11372.8|11378.6|11372.6|0
1675118100000|2023-01-30 22:35:00|11378.4|11372.4|11378.2|11372.2|11378.4|11372.4|11378.2|11372.2|0
1675118400000|2023-01-30 22:40:00|11378|11372|11378|11372|11378|11372|11377.8|11371.8|0
1675118700000|2023-01-30 22:45:00|11377.8|11371.8|11377.3|11371.3|11377.8|11371.8|11377.3|11371.3|0
1675119000000|2023-01-30 22:50:00|11377.1|11371.1|11376.5|11370.5|11377.6|11371.6|11376.5|11370.5|0
1675119300000|2023-01-30 22:55:00|11376.3|11370.3|11378.9|11372.9|11378.9|11372.9|11376.3|11370.3|0
1675119600000|2023-01-30 23:00:00|11378.8|11372.8|11378.9|11372.9|11382.1|11376.1|11377.1|11371.1|0
1675119900000|2023-01-30 23:05:00|11379.3|11373.3|11376.9|11370.9|11379.7|11373.7|11374.5|11368.5|0
1675120200000|2023-01-30 23:10:00|11377.5|11371.5|11378|11372|11378.4|11372.4|11375.8|11369.8|0
1675120500000|2023-01-30 23:15:00|11378.4|11372.4|11378.4|11372.4|11378.8|11372.8|11377.5|11371.5|0
1675120800000|2023-01-30 23:20:00|11378.8|11372.8|11381.4|11375.4|11381.4|11375.4|11378.8|11372.8|0
1675121100000|2023-01-30 23:25:00|11381.3|11375.3|11381.4|11375.4|11381.8|11375.8|11379.2|11373.2|0
1675121400000|2023-01-30 23:30:00|11381.8|11375.8|11381.8|11375.8|11382.3|11376.3|11379.7|11373.7|0
1675121700000|2023-01-30 23:35:00|11381.4|11375.4|11384.7|11378.7|11385.5|11379.5|11381.4|11375.4|0
1675122000000|2023-01-30 23:40:00|11385.3|11379.3|11385.3|11379.3|11386.6|11380.6|11385.3|11379.3|0
1675122300000|2023-01-30 23:45:00|11385.7|11379.7|11383.3|11377.3|11386.6|11380.6|11382.9|11376.9|0
1675122600000|2023-01-30 23:50:00|11383.4|11377.4|11385.3|11379.3|11386.2|11380.2|11382.9|11376.9|0
1675122900000|2023-01-30 23:55:00|11385.7|11379.7|11387|11381|11387|11381|11385.3|11379.3|0
1675123200000|2023-01-31 00:00:00|11387.1|11381.1|11381.6|11375.6|11387.7|11381.7|11380.9|11374.9|0
1675123500000|2023-01-31 00:05:00|11381.4|11375.4|11381.8|11375.8|11383.3|11377.3|11379.4|11373.4|0
1675123800000|2023-01-31 00:10:00|11381.4|11375.4|11379.9|11373.9|11383.3|11377.3|11379.9|11373.9|0
1675124100000|2023-01-31 00:15:00|11379.4|11373.4|11374.9|11368.9|11379.4|11373.4|11372.8|11366.8|0
1675124400000|2023-01-31 00:20:00|11375|11369|11372.8|11366.8|11375|11369|11370.7|11364.7|0
1675124700000|2023-01-31 00:25:00|11373.9|11367.9|11376.1|11370.1|11377.1|11371.1|11373.9|11367.9|0
1675125000000|2023-01-31 00:30:00|11375|11369|11383.5|11377.5|11383.5|11377.5|11375|11369|0
1675125300000|2023-01-31 00:35:00|11382.4|11376.4|11379.3|11373.3|11382.4|11376.4|11377.1|11371.1|0
1675125600000|2023-01-31 00:40:00|11378.2|11372.2|11379.2|11373.2|11381.4|11375.4|11375|11369|0
1675125900000|2023-01-31 00:45:00|11381.3|11375.3|11381.3|11375.3|11381.4|11375.4|11379.2|11373.2|0
1675126200000|2023-01-31 00:50:00|11381.4|11375.4|11379.2|11373.2|11381.4|11375.4|11379.2|11373.2|0
1675126500000|2023-01-31 00:55:00|11379.3|11373.3|11379.3|11373.3|11381.4|11375.4|11379.2|11373.2|0
1675126800000|2023-01-31 01:00:00|11379.2|11373.2|11377.2|11371.2|11379.3|11373.3|11376.1|11370.1|0
1675127100000|2023-01-31 01:05:00|11377.1|11371.1|11372.9|11366.9|11377.2|11371.2|11372.9|11366.9|0
1675127400000|2023-01-31 01:10:00|11375|11369|11372.9|11366.9|11375.1|11369.1|11372.9|11366.9|0
1675127700000|2023-01-31 01:15:00|11375|11369|11372.8|11366.8|11375|11369|11372.8|11366.8|0
1675128000000|2023-01-31 01:20:00|11374.9|11368.9|11372.4|11366.4|11375|11369|11370.2|11364.2|0
1675128300000|2023-01-31 01:25:00|11372.3|11366.3|11370.2|11364.2|11372.4|11366.4|11370.2|11364.2|0
1675128600000|2023-01-31 01:30:00|11372.3|11366.3|11369.1|11363.1|11372.3|11366.3|11368|11362|0
1675128900000|2023-01-31 01:35:00|11370.2|11364.2|11376.8|11370.8|11378.9|11372.9|11369.1|11363.1|0
1675129200000|2023-01-31 01:40:00|11378.9|11372.9|11376.8|11370.8|11379|11373|11376.8|11370.8|0
1675129500000|2023-01-31 01:45:00|11378.9|11372.9|11376.8|11370.8|11378.9|11372.9|11376.8|11370.8|0
1675129800000|2023-01-31 01:50:00|11374.7|11368.7|11375.7|11369.7|11376.8|11370.8|11374.6|11368.6|0
1675130100000|2023-01-31 01:55:00|11376.8|11370.8|11372.5|11366.5|11376.8|11370.8|11372.5|11366.5|0
1675130400000|2023-01-31 02:00:00|11373.6|11367.6|11370.4|11364.4|11374.6|11368.6|11370.3|11364.3|0
1675130700000|2023-01-31 02:05:00|11371.4|11365.4|11370.4|11364.4|11372.5|11366.5|11370.4|11364.4|0
1675131000000|2023-01-31 02:10:00|11371.4|11365.4|11370.4|11364.4|11372.5|11366.5|11370.4|11364.4|0
1675131300000|2023-01-31 02:15:00|11372.5|11366.5|11374.7|11368.7|11374.7|11368.7|11370.4|11364.4|0
1675131600000|2023-01-31 02:20:00|11376.8|11370.8|11374.7|11368.7|11376.8|11370.8|11374.7|11368.7|0
1675131900000|2023-01-31 02:25:00|11374.6|11368.6|11372.5|11366.5|11376.8|11370.8|11372.5|11366.5|0
1675132500000|2023-01-31 02:35:00|11370.4|11364.4|11370.4|11364.4|11370.4|11364.4|11370.3|11364.3|0
1675132800000|2023-01-31 02:40:00|11370.3|11364.3|11368.1|11362.1|11370.4|11364.4|11368.1|11362.1|0
1675133100000|2023-01-31 02:45:00|11368.2|11362.2|11370.3|11364.3|11370.3|11364.3|11368.1|11362.1|0
1675133400000|2023-01-31 02:50:00|11368.2|11362.2|11363.9|11357.9|11370.3|11364.3|11361.8|11355.8|0
1675133700000|2023-01-31 02:55:00|11366|11360|11366|11360|11366|11360|11363.9|11357.9|0
1675134000000|2023-01-31 03:00:00|11367.1|11361.1|11363.9|11357.9|11367.1|11361.1|11361.8|11355.8|0
1675134300000|2023-01-31 03:05:00|11361.8|11355.8|11363.9|11357.9|11363.9|11357.9|11361.7|11355.7|0
1675134600000|2023-01-31 03:10:00|11366|11360|11361.8|11355.8|11366|11360|11361.7|11355.7|0
1675134900000|2023-01-31 03:15:00|11361.7|11355.7|11359.5|11353.5|11361.8|11355.8|11359.5|11353.5|0
1675135200000|2023-01-31 03:20:00|11359.6|11353.6|11355.3|11349.3|11359.6|11353.6|11355.3|11349.3|0
1675135500000|2023-01-31 03:25:00|11353.2|11347.2|11350.9|11344.9|11355.3|11349.3|11350.9|11344.9|0
1675135800000|2023-01-31 03:30:00|11351|11345|11350.9|11344.9|11353.1|11347.1|11350.9|11344.9|0
1675136100000|2023-01-31 03:35:00|11349.8|11343.8|11348.7|11342.7|11349.8|11343.8|11346.5|11340.5|0
1675136400000|2023-01-31 03:40:00|11349.8|11343.8|11344.4|11338.4|11350.8|11344.8|11342.2|11336.2|0
1675136700000|2023-01-31 03:45:00|11344.3|11338.3|11342.4|11336.4|11346.5|11340.5|11342.3|11336.3|0
1675137000000|2023-01-31 03:50:00|11342.3|11336.3|11344.5|11338.5|11346.6|11340.6|11342.3|11336.3|0
1675137300000|2023-01-31 03:55:00|11344.4|11338.4|11342.2|11336.2|11344.5|11338.5|11340|11334|0
1675137600000|2023-01-31 04:00:00|11341.1|11335.1|11342.2|11336.2|11343.3|11337.3|11340.1|11334.1|0
1675137900000|2023-01-31 04:05:00|11340.1|11334.1|11340.1|11334.1|11341.2|11335.2|11337.9|11331.9|0
1675138200000|2023-01-31 04:10:00|11342.2|11336.2|11344.3|11338.3|11344.3|11338.3|11342.2|11336.2|0
1675138500000|2023-01-31 04:15:00|11345.4|11339.4|11344.3|11338.3|11346.4|11340.4|11344.2|11338.2|0
1675138800000|2023-01-31 04:20:00|11346.4|11340.4|11344.4|11338.4|11346.4|11340.4|11344.3|11338.3|0
1675139100000|2023-01-31 04:25:00|11346.5|11340.5|11344.4|11338.4|11346.5|11340.5|11344.3|11338.3|0
1675139400000|2023-01-31 04:30:00|11344.3|11338.3|11344.4|11338.4|11346.5|11340.5|11344.3|11338.3|0
1675139700000|2023-01-31 04:35:00|11344.3|11338.3|11344.3|11338.3|11344.3|11338.3|11344.3|11338.3|0
1675140000000|2023-01-31 04:40:00|11344.4|11338.4|11344.4|11338.4|11346.5|11340.5|11344.3|11338.3|0
1675140300000|2023-01-31 04:45:00|11346.5|11340.5|11344.3|11338.3|11346.5|11340.5|11344.3|11338.3|0
1675140600000|2023-01-31 04:50:00|11344.4|11338.4|11346.5|11340.5|11346.5|11340.5|11344.3|11338.3|0
1675140900000|2023-01-31 04:55:00|11348.6|11342.6|11346.5|11340.5|11348.6|11342.6|11345.4|11339.4|0
1675141200000|2023-01-31 05:00:00|11346.6|11340.6|11348.7|11342.7|11348.7|11342.7|11346.5|11340.5|0
1675141500000|2023-01-31 05:05:00|11348.6|11342.6|11348.6|11342.6|11350.8|11344.8|11346.5|11340.5|0
1675141800000|2023-01-31 05:10:00|11348.7|11342.7|11355|11349|11355|11349|11348.7|11342.7|0
1675142100000|2023-01-31 05:15:00|11352.9|11346.9|11353|11347|11354|11348|11350.8|11344.8|0
1675142400000|2023-01-31 05:20:00|11352.9|11346.9|11355.1|11349.1|11355.1|11349.1|11352.9|11346.9|0
1675142700000|2023-01-31 05:25:00|11353|11347|11353|11347|11355.1|11349.1|11353|11347|0
1675143000000|2023-01-31 05:30:00|11354|11348|11350.8|11344.8|11354|11348|11350.8|11344.8|0
1675143300000|2023-01-31 05:35:00|11352.9|11346.9|11352.9|11346.9|11352.9|11346.9|11352.9|11346.9|0
1675143600000|2023-01-31 05:40:00|11353|11347|11351.9|11345.9|11353|11347|11350.8|11344.8|0
1675143900000|2023-01-31 05:45:00|11350.8|11344.8|11346.5|11340.5|11351.9|11345.9|11346.5|11340.5|0
1675144200000|2023-01-31 05:50:00|11344.4|11338.4|11342.2|11336.2|11344.4|11338.4|11340.1|11334.1|0
1675144500000|2023-01-31 05:55:00|11341.2|11335.2|11342.2|11336.2|11342.3|11336.3|11340|11334|0
1675144800000|2023-01-31 06:00:00|11340.1|11334.1|11342.3|11336.3|11342.3|11336.3|11340.1|11334.1|0
1675145100000|2023-01-31 06:05:00|11340.2|11334.2|11352.2|11346.2|11352.2|11346.2|11338|11332|0
1675145400000|2023-01-31 06:10:00|11354.3|11348.3|11354.3|11348.3|11354.4|11348.4|11354.3|11348.3|0
1675145700000|2023-01-31 06:15:00|11354.4|11348.4|11360.7|11354.7|11360.7|11354.7|11354.4|11348.4|0
1675146000000|2023-01-31 06:20:00|11361.8|11355.8|11358.6|11352.6|11362.9|11356.9|11358.6|11352.6|0
1675146300000|2023-01-31 06:25:00|11359.6|11353.6|11360.7|11354.7|11360.7|11354.7|11358.6|11352.6|0
1675146600000|2023-01-31 06:30:00|11358.6|11352.6|11358.5|11352.5|11360.7|11354.7|11358.5|11352.5|0
1675146900000|2023-01-31 06:35:00|11358.4|11352.4|11358.5|11352.5|11358.5|11352.5|11358.4|11352.4|0
1675147200000|2023-01-31 06:40:00|11358.4|11352.4|11360.7|11354.7|11360.7|11354.7|11358.4|11352.4|0
1675147500000|2023-01-31 06:45:00|11362.8|11356.8|11356.5|11350.5|11362.8|11356.8|11356.4|11350.4|0
1675147800000|2023-01-31 06:50:00|11358.6|11352.6|11362.8|11356.8|11362.8|11356.8|11358.6|11352.6|0
1675148100000|2023-01-31 06:55:00|11362.9|11356.9|11362.8|11356.8|11365|11359|11362.8|11356.8|0
1675148400000|2023-01-31 07:00:00|11360|11358|11366.5|11364.5|11369|11367|11354|11352|56
1675148700000|2023-01-31 07:05:00|11367|11365|11367.5|11365.5|11374.5|11372.5|11367|11365|16
1675149000000|2023-01-31 07:10:00|11366.5|11364.5|11362|11360|11368.5|11366.5|11362|11360|38
1675149300000|2023-01-31 07:15:00|11362.5|11360.5|11361.5|11359.5|11364|11362|11361.5|11359.5|23
1675149600000|2023-01-31 07:20:00|11362|11360|11358.5|11356.5|11363.5|11361.5|11357|11355|18
1675149900000|2023-01-31 07:25:00|11358|11356|11354.5|11352.5|11358|11356|11353.5|11351.5|21
1675150200000|2023-01-31 07:30:00|11355.5|11353.5|11360.5|11358.5|11361|11359|11355.5|11353.5|16
1675150500000|2023-01-31 07:35:00|11361|11359|11360.5|11358.5|11363.5|11361.5|11360|11358|19
1675150800000|2023-01-31 07:40:00|11360|11358|11361|11359|11361|11359|11358.5|11356.5|8
1675151100000|2023-01-31 07:45:00|11363|11361|11375.5|11373.5|11375.5|11373.5|11361|11359|74
1675151400000|2023-01-31 07:50:00|11376|11374|11378.5|11376.5|11379|11377|11374|11372|85
1675151700000|2023-01-31 07:55:00|11377.5|11375.5|11365.5|11363.5|11378|11376|11365.5|11363.5|210
1675152000000|2023-01-31 08:00:00|11366.5|11364.5|11355|11353|11370.5|11368.5|11353|11351|780
1675152300000|2023-01-31 08:05:00|11356|11354|11346|11344|11360|11358|11343|11341|379
1675152600000|2023-01-31 08:10:00|11345.5|11343.5|11338.5|11336.5|11358|11356|11337|11335|305
1675152900000|2023-01-31 08:15:00|11338|11336|11342.5|11340.5|11353|11351|11337.5|11335.5|202
1675153200000|2023-01-31 08:20:00|11343|11341|11325|11323|11344|11342|11322|11320|292
1675153500000|2023-01-31 08:25:00|11325.5|11323.5|11322.5|11320.5|11326|11324|11315|11313|276
1675153800000|2023-01-31 08:30:00|11322|11320|11325|11323|11329|11327|11314.5|11312.5|399
1675154100000|2023-01-31 08:35:00|11324.5|11322.5|11309|11307|11325|11323|11309|11307|273
1675154400000|2023-01-31 08:40:00|11308.5|11306.5|11300.5|11298.5|11315|11313|11299.5|11297.5|297
1675154700000|2023-01-31 08:45:00|11299.5|11297.5|11293.5|11291.5|11303.5|11301.5|11289.5|11287.5|271
1675155000000|2023-01-31 08:50:00|11293|11291|11303|11301|11303|11301|11290.5|11288.5|161
1675155300000|2023-01-31 08:55:00|11302.5|11300.5|11307.5|11305.5|11310.5|11308.5|11302.5|11300.5|223
1675155600000|2023-01-31 09:00:00|11308|11306|11299|11297|11311.5|11309.5|11297|11295|214
1675155900000|2023-01-31 09:05:00|11298.5|11296.5|11294.5|11292.5|11302.5|11300.5|11294.5|11292.5|124
1675156200000|2023-01-31 09:10:00|11293.5|11291.5|11294.5|11292.5|11299.5|11297.5|11289|11287|170
1675156500000|2023-01-31 09:15:00|11294|11292|11282.5|11280.5|11294.5|11292.5|11280.5|11278.5|308
1675156800000|2023-01-31 09:20:00|11282|11280|11282|11280|11285.5|11283.5|11277.5|11275.5|163
1675157100000|2023-01-31 09:25:00|11281.5|11279.5|11286|11284|11289|11287|11280.5|11278.5|175
1675157400000|2023-01-31 09:30:00|11285.5|11283.5|11280.5|11278.5|11287.5|11285.5|11274.5|11272.5|180
1675157700000|2023-01-31 09:35:00|11280|11278|11274.5|11272.5|11286.5|11284.5|11274.5|11272.5|144
1675158000000|2023-01-31 09:40:00|11274|11272|11287|11285|11287|11285|11273|11271|280
1675158300000|2023-01-31 09:45:00|11287.5|11285.5|11279.5|11277.5|11287.5|11285.5|11279.5|11277.5|157
1675158600000|2023-01-31 09:50:00|11278.5|11276.5|11274.5|11272.5|11280|11278|11271.5|11269.5|128
1675158900000|2023-01-31 09:55:00|11275|11273|11278.5|11276.5|11282|11280|11273.5|11271.5|123
1675159200000|2023-01-31 10:00:00|11278|11276|11266.5|11264.5|11278.5|11276.5|11261.5|11259.5|290
1675159500000|2023-01-31 10:05:00|11266|11264|11263.5|11261.5|11267.5|11265.5|11260|11258|183
1675159800000|2023-01-31 10:10:00|11264|11262|11267.5|11265.5|11269.5|11267.5|11261.5|11259.5|155
1675160100000|2023-01-31 10:15:00|11267|11265|11273.5|11271.5|11273.5|11271.5|11267|11265|162
1675160400000|2023-01-31 10:20:00|11274.5|11272.5|11272.5|11270.5|11277.5|11275.5|11270.5|11268.5|173
1675160700000|2023-01-31 10:25:00|11272|11270|11277.5|11275.5|11280.5|11278.5|11271.5|11269.5|141
1675161000000|2023-01-31 10:30:00|11277|11275|11269.5|11267.5|11278.5|11276.5|11266.5|11264.5|171
1675161300000|2023-01-31 10:35:00|11269|11267|11269.5|11267.5|11272.5|11270.5|11267.5|11265.5|298
1675161600000|2023-01-31 10:40:00|11269|11267|11270.5|11268.5|11275|11273|11266|11264|72
1675161900000|2023-01-31 10:45:00|11270|11268|11270|11268|11272.5|11270.5|11263.5|11261.5|58
1675162200000|2023-01-31 10:50:00|11270.5|11268.5|11262.5|11260.5|11270.5|11268.5|11260.5|11258.5|92
1675162500000|2023-01-31 10:55:00|11262|11260|11260|11258|11262.5|11260.5|11256.5|11254.5|162
1675162800000|2023-01-31 11:00:00|11259.5|11257.5|11255.5|11253.5|11259.5|11257.5|11249.5|11247.5|133
1675163100000|2023-01-31 11:05:00|11255|11253|11259.5|11257.5|11259.5|11257.5|11254|11252|115
1675163400000|2023-01-31 11:10:00|11259|11257|11250.5|11248.5|11260.5|11258.5|11250.5|11248.5|177
1675163700000|2023-01-31 11:15:00|11249.5|11247.5|11250.5|11248.5|11253|11251|11248.5|11246.5|164
1675164000000|2023-01-31 11:20:00|11250|11248|11247.5|11245.5|11252.5|11250.5|11247.5|11245.5|501
1675164300000|2023-01-31 11:25:00|11246.5|11244.5|11248.5|11246.5|11251.5|11249.5|11246.5|11244.5|93
1675164600000|2023-01-31 11:30:00|11248|11246|11243.5|11241.5|11249|11247|11238.5|11236.5|211
1675164900000|2023-01-31 11:35:00|11243|11241|11253.5|11251.5|11253.5|11251.5|11243|11241|125
1675165200000|2023-01-31 11:40:00|11253|11251|11259.5|11257.5|11260|11258|11251.5|11249.5|135
1675165500000|2023-01-31 11:45:00|11260.5|11258.5|11257|11255|11261.5|11259.5|11254|11252|144
1675165800000|2023-01-31 11:50:00|11256.5|11254.5|11254.5|11252.5|11259|11257|11250.5|11248.5|170
1675166100000|2023-01-31 11:55:00|11255|11253|11254.5|11252.5|11257|11255|11251.5|11249.5|216
1675166400000|2023-01-31 12:00:00|11254|11252|11264|11262|11266.5|11264.5|11253.5|11251.5|272
1675166700000|2023-01-31 12:05:00|11264.5|11262.5|11269|11267|11269.5|11267.5|11261.5|11259.5|194
1675167000000|2023-01-31 12:10:00|11268.5|11266.5|11270.5|11268.5|11272.5|11270.5|11267|11265|271
1675167300000|2023-01-31 12:15:00|11271|11269|11276.5|11274.5|11277.5|11275.5|11269|11267|205
1675167600000|2023-01-31 12:20:00|11277|11275|11276.5|11274.5|11281.5|11279.5|11276.5|11274.5|418
1675167900000|2023-01-31 12:25:00|11277.5|11275.5|11280.5|11278.5|11281.5|11279.5|11276.5|11274.5|172
1675168200000|2023-01-31 12:30:00|11280|11278|11281.5|11279.5|11283.5|11281.5|11278.5|11276.5|121
1675168500000|2023-01-31 12:35:00|11281|11279|11276.5|11274.5|11283.5|11281.5|11276.5|11274.5|131
1675168800000|2023-01-31 12:40:00|11276.1|11274.1|11271.1|11269.1|11276.1|11274.1|11270.1|11268.1|129
1675169100000|2023-01-31 12:45:00|11270.6|11268.6|11279.1|11277.1|11280.1|11278.1|11270.1|11268.1|149
1675169400000|2023-01-31 12:50:00|11278.1|11276.1|11285.1|11283.1|11287.1|11285.1|11277.6|11275.6|158
1675169700000|2023-01-31 12:55:00|11284.6|11282.6|11289.1|11287.1|11293.6|11291.6|11284.6|11282.6|178
1675170000000|2023-01-31 13:00:00|11290.1|11288.1|11294.6|11292.6|11297.1|11295.1|11289.6|11287.6|219
1675170300000|2023-01-31 13:05:00|11294.1|11292.1|11299.6|11297.6|11301.1|11299.1|11294.1|11292.1|371
1675170600000|2023-01-31 13:10:00|11299.1|11297.1|11299.1|11297.1|11302.1|11300.1|11298.1|11296.1|157
1675170900000|2023-01-31 13:15:00|11299.6|11297.6|11296.1|11294.1|11300.1|11298.1|11295.1|11293.1|159
1675171200000|2023-01-31 13:20:00|11295.1|11293.1|11294.1|11292.1|11298.6|11296.6|11292.1|11290.1|332
1675171500000|2023-01-31 13:25:00|11293.1|11291.1|11293.1|11291.1|11299.1|11297.1|11291.1|11289.1|199
1675171800000|2023-01-31 13:30:00|11292.6|11290.6|11299.1|11297.1|11307.6|11305.6|11292.6|11290.6|640
1675172100000|2023-01-31 13:35:00|11298.6|11296.6|11306.1|11304.1|11311.1|11309.1|11297.6|11295.6|195
1675172400000|2023-01-31 13:40:00|11306.6|11304.6|11313.1|11311.1|11315.1|11313.1|11304.1|11302.1|178
1675172700000|2023-01-31 13:45:00|11314.1|11312.1|11317.6|11315.6|11318.1|11316.1|11309.1|11307.1|295
1675173000000|2023-01-31 13:50:00|11318.1|11316.1|11318.1|11316.1|11326.1|11324.1|11318.1|11316.1|255
1675173300000|2023-01-31 13:55:00|11317.1|11315.1|11311.1|11309.1|11320.1|11318.1|11311.1|11309.1|280
1675173600000|2023-01-31 14:00:00|11311.6|11309.6|11316.6|11314.6|11321.1|11319.1|11311.1|11309.1|497
1675173900000|2023-01-31 14:05:00|11316.1|11314.1|11313.6|11311.6|11319.1|11317.1|11310.1|11308.1|192
1675174200000|2023-01-31 14:10:00|11313.1|11311.1|11307.6|11305.6|11313.1|11311.1|11306.1|11304.1|140
1675174500000|2023-01-31 14:15:00|11308.1|11306.1|11300.6|11298.6|11309.1|11307.1|11300.1|11298.1|107
1675174800000|2023-01-31 14:20:00|11300.1|11298.1|11304.1|11302.1|11304.6|11302.6|11298.1|11296.1|193
1675175100000|2023-01-31 14:25:00|11303.6|11301.6|11298.1|11296.1|11305.1|11303.1|11298.1|11296.1|168
1675175400000|2023-01-31 14:30:00|11298.6|11296.6|11301.6|11299.6|11302.1|11300.1|11294.1|11292.1|236
1675175700000|2023-01-31 14:35:00|11301.1|11299.1|11295.6|11293.6|11302.1|11300.1|11292.1|11290.1|237
1675176000000|2023-01-31 14:40:00|11296.1|11294.1|11295.6|11293.6|11303.6|11301.6|11292.1|11290.1|208
1675176300000|2023-01-31 14:45:00|11296.1|11294.1|11297.6|11295.6|11302.6|11300.6|11292.6|11290.6|200
1675176600000|2023-01-31 14:50:00|11298.1|11296.1|11297.1|11295.1|11301.1|11299.1|11290.6|11288.6|505
1675176900000|2023-01-31 14:55:00|11296.6|11294.6|11271.6|11269.6|11296.6|11294.6|11270.6|11268.6|663
1675177200000|2023-01-31 15:00:00|11270.6|11268.6|11281.1|11279.1|11286.1|11284.1|11270.1|11268.1|620
1675177500000|2023-01-31 15:05:00|11281.6|11279.6|11290.1|11288.1|11300.1|11298.1|11281.1|11279.1|482
1675177800000|2023-01-31 15:10:00|11291|11289|11311|11309|11311|11309|11288.5|11286.5|377
1675178100000|2023-01-31 15:15:00|11312|11310|11313|11311|11318|11316|11308|11306|231
1675178400000|2023-01-31 15:20:00|11312.5|11310.5|11309|11307|11312.5|11310.5|11303|11301|397
1675178700000|2023-01-31 15:25:00|11308.5|11306.5|11314|11312|11314|11312|11296.5|11294.5|428
1675179000000|2023-01-31 15:30:00|11315|11313|11306|11304|11318|11316|11305|11303|328
1675179300000|2023-01-31 15:35:00|11306.5|11304.5|11304|11302|11309|11307|11301|11299|304
1675179600000|2023-01-31 15:40:00|11303.5|11301.5|11297|11295|11304|11302|11292|11290|424
1675179900000|2023-01-31 15:45:00|11298|11296|11297|11295|11300|11298|11294|11292|272
1675180200000|2023-01-31 15:50:00|11296.5|11294.5|11290|11288|11297|11295|11286|11284|770
1675180500000|2023-01-31 15:55:00|11289.5|11287.5|11286|11284|11291|11289|11284|11282|773
1675180800000|2023-01-31 16:00:00|11287|11285|11300|11298|11302|11300|11287|11285|768
1675181100000|2023-01-31 16:05:00|11299.5|11297.5|11298|11296|11301|11299|11296.5|11294.5|641
1675181400000|2023-01-31 16:10:00|11299|11297|11291|11289|11302|11300|11291|11289|542
1675181700000|2023-01-31 16:15:00|11291.5|11289.5|11293|11291|11299|11297|11287|11285|1880
1675182000000|2023-01-31 16:20:00|11289.5|11287.5|11293|11291|11295|11293|11287|11285|1330
1675182300000|2023-01-31 16:25:00|11293.5|11291.5|11293|11291|11296|11294|11289|11287|2922
1675182600000|2023-01-31 16:30:00|11290|11288|11296|11294|11300|11298|11290|11288|1328
1675182900000|2023-01-31 16:35:00|11296.5|11294.5|11301.5|11299.5|11305|11303|11295|11293|197
1675183200000|2023-01-31 16:40:00|11301|11299|11300|11298|11304|11302|11300|11298|179
1675183500000|2023-01-31 16:45:00|11300.5|11298.5|11300.5|11298.5|11306|11304|11299|11297|103
1675183800000|2023-01-31 16:50:00|11300|11298|11303.5|11301.5|11306|11304|11300|11298|51
1675184100000|2023-01-31 16:55:00|11304|11302|11304|11302|11305|11303|11302|11300|42
1675184400000|2023-01-31 17:00:00|11304.5|11302.5|11303|11301|11305|11303|11301|11299|39
1675184700000|2023-01-31 17:05:00|11302.5|11300.5|11305.5|11303.5|11305.5|11303.5|11301|11299|30
1675185000000|2023-01-31 17:10:00|11305|11303|11305|11303|11306|11304|11302.5|11300.5|56
1675185300000|2023-01-31 17:15:00|11304.5|11302.5|11309.5|11307.5|11310|11308|11303|11301|23
1675185600000|2023-01-31 17:20:00|11309|11307|11306.5|11304.5|11310|11308|11304.5|11302.5|17
1675185900000|2023-01-31 17:25:00|11307|11305|11307.5|11305.5|11308|11306|11305.5|11303.5|14
1675186200000|2023-01-31 17:30:00|11307|11305|11305.5|11303.5|11308|11306|11305|11303|24
1675186500000|2023-01-31 17:35:00|11306|11304|11307.5|11305.5|11310|11308|11305|11303|20
1675186800000|2023-01-31 17:40:00|11308|11306|11308.5|11306.5|11309.5|11307.5|11306.5|11304.5|17
1675187100000|2023-01-31 17:45:00|11308|11306|11306.5|11304.5|11310|11308|11306|11304|27
1675187400000|2023-01-31 17:50:00|11307|11305|11307|11305|11307.5|11305.5|11304|11302|25
1675187700000|2023-01-31 17:55:00|11306.5|11304.5|11305|11303|11307|11305|11304.5|11302.5|43
1675188000000|2023-01-31 18:00:00|11304.5|11302.5|11305|11303|11306|11304|11303.5|11301.5|24
1675188300000|2023-01-31 18:05:00|11304.5|11302.5|11305|11303|11305.5|11303.5|11303.5|11301.5|28
1675188600000|2023-01-31 18:10:00|11304.5|11302.5|11302|11300|11304.5|11302.5|11301|11299|11
1675188900000|2023-01-31 18:15:00|11300.5|11298.5|11301|11299|11301|11299|11298|11296|13
1675189200000|2023-01-31 18:20:00|11301.5|11299.5|11299.5|11297.5|11302.5|11300.5|11299|11297|7
1675189500000|2023-01-31 18:25:00|11300|11298|11303|11301|11303|11301|11299.5|11297.5|12
1675189800000|2023-01-31 18:30:00|11302.5|11300.5|11301.5|11299.5|11304|11302|11301.5|11299.5|25
1675190100000|2023-01-31 18:35:00|11302|11300|11304|11302|11304|11302|11301|11299|2
1675190400000|2023-01-31 18:40:00|11304.5|11302.5|11302.5|11300.5|11306|11304|11302.5|11300.5|6
1675190700000|2023-01-31 18:45:00|11303|11301|11305.5|11303.5|11305.5|11303.5|11303|11301|7
1675191000000|2023-01-31 18:50:00|11306|11304|11307.5|11305.5|11308|11306|11305|11303|15
1675191300000|2023-01-31 18:55:00|11308|11306|11307.5|11305.5|11308|11306|11306|11304|8
1675191600000|2023-01-31 19:00:00|11308|11306|11307|11305|11309|11307|11307|11305|13
1675191900000|2023-01-31 19:05:00|11307.5|11305.5|11310.5|11308.5|11310.5|11308.5|11307|11305|11
1675192200000|2023-01-31 19:10:00|11311|11309|11311|11309|11311.5|11309.5|11309|11307|10
1675192500000|2023-01-31 19:15:00|11311.5|11309.5|11307.5|11305.5|11311.5|11309.5|11307.5|11305.5|10
1675192800000|2023-01-31 19:20:00|11308|11306|11307.5|11305.5|11309.5|11307.5|11307.5|11305.5|6
1675193100000|2023-01-31 19:25:00|11308|11306|11309.5|11307.5|11309.5|11307.5|11307.5|11305.5|11
1675193400000|2023-01-31 19:30:00|11310|11308|11308.5|11306.5|11310.5|11308.5|11307.5|11305.5|9
1675194000000|2023-01-31 19:40:00|11309|11307|11309.5|11307.5|11311.5|11309.5|11308.5|11306.5|10
1675194300000|2023-01-31 19:45:00|11310|11308|11310.5|11308.5|11311|11309|11309|11307|12
1675194600000|2023-01-31 19:50:00|11311|11309|11310.5|11308.5|11312.5|11310.5|11310|11308|20
1675194900000|2023-01-31 19:55:00|11310|11308|11309.5|11307.5|11311.5|11309.5|11309|11307|4
1675195200000|2023-01-31 20:00:00|11310|11308|11312|11310|11312.5|11310.5|11309.5|11307.5|5
1675195500000|2023-01-31 20:05:00|11312.5|11310.5|11311|11309|11313|11311|11310.5|11308.5|28
1675195800000|2023-01-31 20:10:00|11311.5|11309.5|11307|11305|11311.5|11309.5|11305.5|11303.5|24
1675196100000|2023-01-31 20:15:00|11308|11306|11304.5|11302.5|11308|11306|11303|11301|13
1675196400000|2023-01-31 20:20:00|11305.5|11303.5|11305.5|11303.5|11308.5|11306.5|11303.5|11301.5|9
1675196700000|2023-01-31 20:25:00|11307|11305|11306|11304|11307|11305|11304.5|11302.5|7
1675197000000|2023-01-31 20:30:00|11305.5|11303.5|11312.5|11310.5|11313|11311|11305.5|11303.5|17
1675197300000|2023-01-31 20:35:00|11313|11311|11315|11313|11316|11314|11313|11311|16
1675197600000|2023-01-31 20:40:00|11315.5|11313.5|11318.5|11316.5|11318.5|11316.5|11314|11312|17
1675197900000|2023-01-31 20:45:00|11318|11316|11323|11321|11326|11324|11318|11316|61
1675198200000|2023-01-31 20:50:00|11323.5|11321.5|11331|11329|11331|11329|11323.5|11321.5|80
1675198500000|2023-01-31 20:55:00|11331.5|11329.5|11344.1|11338.1|11347|11345|11329|11327|256
1675198800000|2023-01-31 21:00:00|11342.9|11336.9|11336|11330|11342.9|11336.9|11334|11328|0
1675199100000|2023-01-31 21:05:00|11335.5|11329.5|11339.2|11333.2|11342|11336|11335.5|11329.5|0
1675199400000|2023-01-31 21:10:00|11338.3|11332.3|11329.7|11323.7|11338.3|11332.3|11329.7|11323.7|0
1675199700000|2023-01-31 21:15:00|11329.8|11323.8|11333.2|11327.2|11334.5|11328.5|11329.3|11323.3|0
1675200000000|2023-01-31 21:20:00|11333.1|11327.1|11333.2|11327.2|11334.5|11328.5|11332.1|11326.1|0
1675200300000|2023-01-31 21:25:00|11333.6|11327.6|11333.2|11327.2|11334.9|11328.9|11331.2|11325.2|0
1675200600000|2023-01-31 21:30:00|11332.5|11326.5|11332.1|11326.1|11334|11328|11331.7|11325.7|0
1675200900000|2023-01-31 21:35:00|11331.7|11325.7|11332.5|11326.5|11333.2|11327.2|11331.7|11325.7|0
1675201200000|2023-01-31 21:40:00|11332.1|11326.1|11330.4|11324.4|11332.5|11326.5|11330.4|11324.4|0
1675201500000|2023-01-31 21:45:00|11329.7|11323.7|11328.8|11322.8|11329.7|11323.7|11328.5|11322.5|0
1675201800000|2023-01-31 21:50:00|11329.2|11323.2|11328.3|11322.3|11330.7|11324.7|11328.3|11322.3|0
1675202100000|2023-01-31 21:55:00|11328.8|11322.8|11332.2|11326.2|11333.7|11327.7|11328.8|11322.8|0
1675202400000|2023-01-31 22:00:00|11331.5|11325.5|11332.2|11326.2|11332.4|11326.4|11331.1|11325.1|0
1675202700000|2023-01-31 22:05:00|11332.4|11326.4|11332.4|11326.4|11332.4|11326.4|11332|11326|0
1675203000000|2023-01-31 22:10:00|11332.6|11326.6|11331.8|11325.8|11332.8|11326.8|11331.5|11325.5|0
1675203300000|2023-01-31 22:15:00|11332|11326|11332|11326|11332|11326|11331.8|11325.8|0
1675203600000|2023-01-31 22:20:00|11332.2|11326.2|11332|11326|11332.2|11326.2|11332|11326|0
1675203900000|2023-01-31 22:25:00|11331.8|11325.8|11332.4|11326.4|11333.3|11327.3|11331.8|11325.8|0
1675204200000|2023-01-31 22:30:00|11332|11326|11332.4|11326.4|11332.6|11326.6|11332|11326|0
1675204500000|2023-01-31 22:35:00|11332.6|11326.6|11332.4|11326.4|11332.6|11326.6|11332.4|11326.4|0
1675204800000|2023-01-31 22:40:00|11332.6|11326.6|11332.4|11326.4|11332.6|11326.6|11332|11326|0
1675205100000|2023-01-31 22:45:00|11332.6|11326.6|11333.1|11327.1|11333.7|11327.7|11332.6|11326.6|0
1675205400000|2023-01-31 22:50:00|11333|11327|11333.3|11327.3|11333.9|11327.9|11332.8|11326.8|0
1675205700000|2023-01-31 22:55:00|11333.5|11327.5|11333.3|11327.3|11334.1|11328.1|11333|11327|0
1675206000000|2023-01-31 23:00:00|11333.2|11327.2|11327.9|11321.9|11333.3|11327.3|11327.9|11321.9|0
1675206300000|2023-01-31 23:05:00|11328.3|11322.3|11327.9|11321.9|11328.8|11322.8|11326.4|11320.4|0
1675206600000|2023-01-31 23:10:00|11327.5|11321.5|11325.1|11319.1|11328.3|11322.3|11324.5|11318.5|0
1675206900000|2023-01-31 23:15:00|11325.5|11319.5|11325.1|11319.1|11325.5|11319.5|11324.5|11318.5|0
1675207200000|2023-01-31 23:20:00|11325.5|11319.5|11326|11320|11326|11320|11324.7|11318.7|0
1675207500000|2023-01-31 23:25:00|11325.9|11319.9|11324|11318|11326|11320|11324|11318|0
1675207800000|2023-01-31 23:30:00|11323.6|11317.6|11321.7|11315.7|11323.6|11317.6|11321.2|11315.2|0
1675208100000|2023-01-31 23:35:00|11322.3|11316.3|11320.8|11314.8|11322.3|11316.3|11320.4|11314.4|0
1675208400000|2023-01-31 23:40:00|11321.2|11315.2|11321.2|11315.2|11323.6|11317.6|11321.2|11315.2|0
1675208700000|2023-01-31 23:45:00|11321.7|11315.7|11324.5|11318.5|11325.1|11319.1|11321.7|11315.7|0
1675209000000|2023-01-31 23:50:00|11325.1|11319.1|11327.9|11321.9|11328.8|11322.8|11324.5|11318.5|0
1675209300000|2023-01-31 23:55:00|11327.5|11321.5|11324|11318|11327.5|11321.5|11324|11318|0
1675209600000|2023-02-01 00:00:00|11324.2|11318.2|11324.5|11318.5|11333|11327|11323.2|11317.2|0
1675209900000|2023-02-01 00:05:00|11325.1|11319.1|11322.3|11316.3|11326|11320|11321.7|11315.7|0
1675210200000|2023-02-01 00:10:00|11322.5|11316.5|11323.3|11317.3|11323.3|11317.3|11319.9|11313.9|0
1675210500000|2023-02-01 00:15:00|11322.9|11316.9|11324.5|11318.5|11328.7|11322.7|11322|11316|0
1675210800000|2023-02-01 00:20:00|11324.4|11318.4|11324.4|11318.4|11324.5|11318.5|11322.3|11316.3|0
1675211100000|2023-02-01 00:25:00|11322.3|11316.3|11320.3|11314.3|11322.3|11316.3|11320.2|11314.2|0
1675211400000|2023-02-01 00:30:00|11322.3|11316.3|11322.4|11316.4|11322.4|11316.4|11320.2|11314.2|0
1675211700000|2023-02-01 00:35:00|11322.3|11316.3|11322.3|11316.3|11322.3|11316.3|11320.2|11314.2|0
1675212000000|2023-02-01 00:40:00|11320.3|11314.3|11322.4|11316.4|11322.4|11316.4|11320.2|11314.2|0
1675212300000|2023-02-01 00:45:00|11320.3|11314.3|11318.1|11312.1|11322.4|11316.4|11318.1|11312.1|0
1675212600000|2023-02-01 00:50:00|11318.2|11312.2|11318.1|11312.1|11319.2|11313.2|11318.1|11312.1|0
1675213200000|2023-02-01 01:00:00|11316|11310|11320.2|11314.2|11321.3|11315.3|11316|11310|0
1675213500000|2023-02-01 01:05:00|11321.3|11315.3|11322.3|11316.3|11322.3|11316.3|11320.2|11314.2|0
1675213800000|2023-02-01 01:10:00|11324.4|11318.4|11322.3|11316.3|11324.4|11318.4|11322.3|11316.3|0
1675214100000|2023-02-01 01:15:00|11320.3|11314.3|11320.3|11314.3|11320.3|11314.3|11320.2|11314.2|0
1675214400000|2023-02-01 01:20:00|11320.2|11314.2|11321.4|11315.4|11322.4|11316.4|11320.2|11314.2|0
1675214700000|2023-02-01 01:25:00|11320.3|11314.3|11320.3|11314.3|11322.4|11316.4|11318.2|11312.2|0
1675215000000|2023-02-01 01:30:00|11318.2|11312.2|11320.4|11314.4|11320.4|11314.4|11318.2|11312.2|0
1675215300000|2023-02-01 01:35:00|11320.3|11314.3|11320.4|11314.4|11320.4|11314.4|11320.3|11314.3|0
1675215600000|2023-02-01 01:40:00|11322.5|11316.5|11320.4|11314.4|11322.5|11316.5|11320.4|11314.4|0
1675215900000|2023-02-01 01:45:00|11320.3|11314.3|11318.3|11312.3|11320.4|11314.4|11318.2|11312.2|0
1675216200000|2023-02-01 01:50:00|11318.2|11312.2|11314|11308|11318.2|11312.2|11311.9|11305.9|0
1675216500000|2023-02-01 01:55:00|11316.1|11310.1|11318.2|11312.2|11318.2|11312.2|11316.1|11310.1|0
1675217100000|2023-02-01 02:05:00|11316.1|11310.1|11316.1|11310.1|11316.1|11310.1|11316.1|11310.1|0
1675217400000|2023-02-01 02:10:00|11314|11308|11314|11308|11314|11308|11314|11308|0
1675217700000|2023-02-01 02:15:00|11312.9|11306.9|11314|11308|11314|11308|11311.9|11305.9|0
1675218000000|2023-02-01 02:20:00|11311.9|11305.9|11313.6|11307.6|11313.6|11307.6|11311.5|11305.5|0
1675218300000|2023-02-01 02:25:00|11311.5|11305.5|11311.6|11305.6|11313.7|11307.7|11311.5|11305.5|0
1675218600000|2023-02-01 02:30:00|11311.5|11305.5|11313.7|11307.7|11315.8|11309.8|11311.5|11305.5|0
1675218900000|2023-02-01 02:35:00|11315.8|11309.8|11311.6|11305.6|11315.8|11309.8|11311.6|11305.6|0
1675219200000|2023-02-01 02:40:00|11313.7|11307.7|11311.6|11305.6|11313.7|11307.7|11311.6|11305.6|0
1675219500000|2023-02-01 02:45:00|11309.5|11303.5|11309.5|11303.5|11311.6|11305.6|11309.5|11303.5|0
1675219800000|2023-02-01 02:50:00|11311.6|11305.6|11311.6|11305.6|11311.6|11305.6|11311.6|11305.6|0
1675220400000|2023-02-01 03:00:00|11309.5|11303.5|11309.5|11303.5|11311.6|11305.6|11309.5|11303.5|0
1675220700000|2023-02-01 03:05:00|11311.6|11305.6|11315.8|11309.8|11315.9|11309.9|11311.6|11305.6|0
1675221000000|2023-02-01 03:10:00|11315.9|11309.9|11320.1|11314.1|11322.2|11316.2|11315.8|11309.8|0
1675221300000|2023-02-01 03:15:00|11318|11312|11318|11312|11320.1|11314.1|11318|11312|0
1675221600000|2023-02-01 03:20:00|11317.9|11311.9|11317.9|11311.9|11317.9|11311.9|11317.9|11311.9|0
1675221900000|2023-02-01 03:25:00|11315.9|11309.9|11318|11312|11318|11312|11315.9|11309.9|0
1675222200000|2023-02-01 03:30:00|11320.1|11314.1|11319.1|11313.1|11320.1|11314.1|11318|11312|0
1675222500000|2023-02-01 03:35:00|11318|11312|11318|11312|11320.1|11314.1|11318|11312|0
1675222800000|2023-02-01 03:40:00|11315.9|11309.9|11318|11312|11318|11312|11315.9|11309.9|0
1675223100000|2023-02-01 03:45:00|11316.9|11310.9|11315.9|11309.9|11318|11312|11315.9|11309.9|0
1675223400000|2023-02-01 03:50:00|11318|11312|11315.9|11309.9|11318|11312|11315.9|11309.9|0
1675223700000|2023-02-01 03:55:00|11317|11311|11315.9|11309.9|11318|11312|11315.9|11309.9|0
1675224000000|2023-02-01 04:00:00|11313.8|11307.8|11315.9|11309.9|11315.9|11309.9|11313.8|11307.8|0
1675224300000|2023-02-01 04:05:00|11316|11310|11315.9|11309.9|11318.1|11312.1|11315.9|11309.9|0
1675224600000|2023-02-01 04:10:00|11316|11310|11318.1|11312.1|11318.1|11312.1|11315.9|11309.9|0
1675224900000|2023-02-01 04:15:00|11318|11312|11318|11312|11318.1|11312.1|11315.9|11309.9|0
1675225200000|2023-02-01 04:20:00|11318.1|11312.1|11316|11310|11318.1|11312.1|11316|11310|0
1675225500000|2023-02-01 04:25:00|11318.1|11312.1|11318.1|11312.1|11318.1|11312.1|11318.1|11312.1|0
1675225800000|2023-02-01 04:30:00|11315.9|11309.9|11318.1|11312.1|11318.2|11312.2|11315.9|11309.9|0
1675226100000|2023-02-01 04:35:00|11315.9|11309.9|11315.9|11309.9|11315.9|11309.9|11315.9|11309.9|0
1675226400000|2023-02-01 04:40:00|11318.1|11312.1|11315.9|11309.9|11318.1|11312.1|11315.9|11309.9|0
1675226700000|2023-02-01 04:45:00|11315.8|11309.8|11313.6|11307.6|11315.9|11309.9|11313.6|11307.6|0
1675227000000|2023-02-01 04:50:00|11315.9|11309.9|11315.8|11309.8|11315.9|11309.9|11313.6|11307.6|0
1675227300000|2023-02-01 04:55:00|11313.6|11307.6|11315.8|11309.8|11315.8|11309.8|11313.6|11307.6|0
1675227600000|2023-02-01 05:00:00|11313.6|11307.6|11313.6|11307.6|11315.8|11309.8|11313.5|11307.5|0
1675227900000|2023-02-01 05:05:00|11315.8|11309.8|11315.8|11309.8|11315.8|11309.8|11314.7|11308.7|0
1675228200000|2023-02-01 05:10:00|11314.7|11308.7|11315.8|11309.8|11315.8|11309.8|11313.6|11307.6|0
1675228800000|2023-02-01 05:20:00|11313.6|11307.6|11315.8|11309.8|11315.8|11309.8|11313.6|11307.6|0
1675229100000|2023-02-01 05:25:00|11314.7|11308.7|11313.6|11307.6|11315.8|11309.8|11313.6|11307.6|0
1675229400000|2023-02-01 05:30:00|11315.8|11309.8|11315.8|11309.8|11315.8|11309.8|11313.6|11307.6|0
1675229700000|2023-02-01 05:35:00|11313.6|11307.6|11315.8|11309.8|11315.8|11309.8|11313.6|11307.6|0
1675230000000|2023-02-01 05:40:00|11313.6|11307.6|11315.8|11309.8|11315.8|11309.8|11313.5|11307.5|0
1675230300000|2023-02-01 05:45:00|11313.6|11307.6|11315.8|11309.8|11315.8|11309.8|11313.6|11307.6|0
1675230600000|2023-02-01 05:50:00|11315.9|11309.9|11318.1|11312.1|11318.1|11312.1|11315.9|11309.9|0
1675230900000|2023-02-01 05:55:00|11315.9|11309.9|11315.8|11309.8|11318.1|11312.1|11315.8|11309.8|0
1675231200000|2023-02-01 06:00:00|11314.7|11308.7|11315.8|11309.8|11315.8|11309.8|11313.6|11307.6|0
1675231500000|2023-02-01 06:05:00|11313.6|11307.6|11323.4|11317.4|11325.6|11319.6|11311.4|11305.4|0
1675231800000|2023-02-01 06:10:00|11326.4|11320.4|11326.4|11320.4|11328.6|11322.6|11326.4|11320.4|0
1675232400000|2023-02-01 06:20:00|11328.6|11322.6|11328.6|11322.6|11328.6|11322.6|11328.6|11322.6|0
1675233000000|2023-02-01 06:30:00|11326.4|11320.4|11328.6|11322.6|11328.6|11322.6|11326.4|11320.4|0
1675233300000|2023-02-01 06:35:00|11328.7|11322.7|11328.7|11322.7|11328.7|11322.7|11328.6|11322.6|0
1675233600000|2023-02-01 06:40:00|11328.6|11322.6|11326.4|11320.4|11328.7|11322.7|11326.4|11320.4|0
1675233900000|2023-02-01 06:45:00|11325.3|11319.3|11325.3|11319.3|11326.4|11320.4|11324.1|11318.1|0
1675234200000|2023-02-01 06:50:00|11326.4|11320.4|11326.4|11320.4|11326.4|11320.4|11324.2|11318.2|0
1675234800000|2023-02-01 07:00:00|11300.5|11298.5|11321.5|11319.5|11324.5|11322.5|11300|11298|167
1675235100000|2023-02-01 07:05:00|11322|11320|11324.5|11322.5|11326.5|11324.5|11321.5|11319.5|90
1675235400000|2023-02-01 07:10:00|11325|11323|11324|11322|11327|11325|11323|11321|59
1675235700000|2023-02-01 07:15:00|11325|11323|11321.5|11319.5|11327|11325|11321|11319|58
1675236000000|2023-02-01 07:20:00|11321|11319|11321.5|11319.5|11322|11320|11320|11318|20
1675236300000|2023-02-01 07:25:00|11321|11319|11321.5|11319.5|11325.5|11323.5|11321|11319|17
1675236600000|2023-02-01 07:30:00|11321|11319|11324.5|11322.5|11327|11325|11320.5|11318.5|36
1675236900000|2023-02-01 07:35:00|11324|11322|11324.5|11322.5|11325.5|11323.5|11320.5|11318.5|26
1675237200000|2023-02-01 07:40:00|11326.5|11324.5|11329|11327|11329|11327|11326|11324|19
1675237500000|2023-02-01 07:45:00|11329.5|11327.5|11330|11328|11330.5|11328.5|11327|11325|37
1675237800000|2023-02-01 07:50:00|11329.5|11327.5|11329|11327|11330.5|11328.5|11327|11325|23
1675238100000|2023-02-01 07:55:00|11328.5|11326.5|11326|11324|11329|11327|11316|11314|189
1675238400000|2023-02-01 08:00:00|11324.5|11322.5|11283.5|11281.5|11324.5|11322.5|11282|11280|1340
1675238700000|2023-02-01 08:05:00|11283|11281|11272|11270|11287.5|11285.5|11271.5|11269.5|748
1675239000000|2023-02-01 08:10:00|11272.5|11270.5|11266.5|11264.5|11276.5|11274.5|11262|11260|1207
1675239300000|2023-02-01 08:15:00|11267|11265|11279.5|11277.5|11280|11278|11267|11265|485
1675239600000|2023-02-01 08:20:00|11280|11278|11278.5|11276.5|11283|11281|11274.5|11272.5|244
1675239900000|2023-02-01 08:25:00|11279|11277|11271|11269|11284|11282|11271|11269|398
1675240200000|2023-02-01 08:30:00|11271.5|11269.5|11280|11278|11285|11283|11271.5|11269.5|317
1675240500000|2023-02-01 08:35:00|11281|11279|11291.5|11289.5|11292.5|11290.5|11278|11276|245
1675240800000|2023-02-01 08:40:00|11292|11290|11287.7|11285.7|11295|11293|11286.2|11284.2|283
1675241100000|2023-02-01 08:45:00|11288.2|11286.2|11279.7|11277.7|11293.7|11291.7|11276.7|11274.7|340
1675241400000|2023-02-01 08:50:00|11279.2|11277.2|11270.7|11268.7|11280.2|11278.2|11266.7|11264.7|126
1675241700000|2023-02-01 08:55:00|11271.2|11269.2|11269.7|11267.7|11271.7|11269.7|11266.2|11264.2|181
1675242000000|2023-02-01 09:00:00|11269.2|11267.2|11270.7|11268.7|11272.7|11270.7|11263.7|11261.7|315
1675242300000|2023-02-01 09:05:00|11271.2|11269.2|11274.7|11272.7|11277.7|11275.7|11267.2|11265.2|199
1675242600000|2023-02-01 09:10:00|11274.2|11272.2|11267.7|11265.7|11274.7|11272.7|11267.7|11265.7|212
1675242900000|2023-02-01 09:15:00|11268.2|11266.2|11273.2|11271.2|11274.7|11272.7|11263.7|11261.7|148
1675243200000|2023-02-01 09:20:00|11273.7|11271.7|11275.7|11273.7|11276.7|11274.7|11268.7|11266.7|162
1675243500000|2023-02-01 09:25:00|11276.2|11274.2|11272.7|11270.7|11276.2|11274.2|11270.7|11268.7|114
1675243800000|2023-02-01 09:30:00|11273.7|11271.7|11272.7|11270.7|11274.7|11272.7|11265.2|11263.2|152
1675244100000|2023-02-01 09:35:00|11273.2|11271.2|11271.2|11269.2|11275.7|11273.7|11268.7|11266.7|121
1675244400000|2023-02-01 09:40:00|11271.7|11269.7|11267.7|11265.7|11277.7|11275.7|11266.7|11264.7|143
1675244700000|2023-02-01 09:45:00|11267.2|11265.2|11270.7|11268.7|11272.7|11270.7|11264.7|11262.7|131
1675245000000|2023-02-01 09:50:00|11270.2|11268.2|11267.7|11265.7|11272.7|11270.7|11264.7|11262.7|104
1675245300000|2023-02-01 09:55:00|11267.2|11265.2|11257.7|11255.7|11268.7|11266.7|11255.2|11253.2|128
1675245600000|2023-02-01 10:00:00|11260.7|11258.7|11261.2|11259.2|11264.7|11262.7|11256.2|11254.2|262
1675245900000|2023-02-01 10:05:00|11260.7|11258.7|11253.2|11251.2|11262.2|11260.2|11253.2|11251.2|115
1675246200000|2023-02-01 10:10:00|11253.7|11251.7|11251.7|11249.7|11256.7|11254.7|11251.7|11249.7|125
1675246500000|2023-02-01 10:15:00|11251.2|11249.2|11240.2|11238.2|11251.2|11249.2|11235.2|11233.2|172
1675246800000|2023-02-01 10:20:00|11239.7|11237.7|11240.2|11238.2|11244.7|11242.7|11237.7|11235.7|341
1675247100000|2023-02-01 10:25:00|11240.7|11238.7|11242.7|11240.7|11243.7|11241.7|11234.2|11232.2|110
1675247400000|2023-02-01 10:30:00|11243.2|11241.2|11229.7|11227.7|11243.2|11241.2|11229.7|11227.7|101
1675247700000|2023-02-01 10:35:00|11229.2|11227.2|11226.2|11224.2|11231.7|11229.7|11223.7|11221.7|219
1675248000000|2023-02-01 10:40:00|11226.7|11224.7|11227.2|11225.2|11229.7|11227.7|11220.7|11218.7|159
1675248300000|2023-02-01 10:45:00|11226.7|11224.7|11218.7|11216.7|11227.7|11225.7|11217.2|11215.2|104
1675248600000|2023-02-01 10:50:00|11218.2|11216.2|11217.7|11215.7|11221.7|11219.7|11214.7|11212.7|211
1675248900000|2023-02-01 10:55:00|11217.2|11215.2|11212.2|11210.2|11218.7|11216.7|11208.7|11206.7|143
1675249200000|2023-02-01 11:00:00|11212.7|11210.7|11220.7|11218.7|11220.7|11218.7|11210.7|11208.7|164
1675249500000|2023-02-01 11:05:00|11220.2|11218.2|11217.7|11215.7|11220.7|11218.7|11211.7|11209.7|90
1675249800000|2023-02-01 11:10:00|11218.2|11216.2|11211.7|11209.7|11221.7|11219.7|11211.7|11209.7|131
1675250100000|2023-02-01 11:15:00|11210.7|11208.7|11217.7|11215.7|11217.7|11215.7|11210.7|11208.7|123
1675250400000|2023-02-01 11:20:00|11217.2|11215.2|11223.7|11221.7|11224.7|11222.7|11217.2|11215.2|315
1675250700000|2023-02-01 11:25:00|11224.2|11222.2|11227.7|11225.7|11228.7|11226.7|11220.7|11218.7|105
1675251000000|2023-02-01 11:30:00|11227.2|11225.2|11220.2|11218.2|11227.7|11225.7|11218.2|11216.2|139
1675251300000|2023-02-01 11:35:00|11219.7|11217.7|11219.7|11217.7|11224.7|11222.7|11217.2|11215.2|111
1675251600000|2023-02-01 11:40:00|11220.7|11218.7|11220.7|11218.7|11224.7|11222.7|11219.7|11217.7|82
1675251900000|2023-02-01 11:45:00|11221.2|11219.2|11225.7|11223.7|11227.7|11225.7|11220.7|11218.7|134
1675252200000|2023-02-01 11:50:00|11226.2|11224.2|11224.7|11222.7|11226.7|11224.7|11220.7|11218.7|57
1675252500000|2023-02-01 11:55:00|11224.2|11222.2|11230.7|11228.7|11230.7|11228.7|11223.7|11221.7|72
1675252800000|2023-02-01 12:00:00|11229.7|11227.7|11230.7|11228.7|11233.7|11231.7|11224.2|11222.2|179
1675253100000|2023-02-01 12:05:00|11230.2|11228.2|11235.2|11233.2|11236.7|11234.7|11228.7|11226.7|102
1675253400000|2023-02-01 12:10:00|11234.7|11232.7|11235.7|11233.7|11237.7|11235.7|11232.7|11230.7|129
1675253700000|2023-02-01 12:15:00|11236.2|11234.2|11235.7|11233.7|11237.7|11235.7|11233.7|11231.7|104
1675254000000|2023-02-01 12:20:00|11235.2|11233.2|11235.7|11233.7|11237.7|11235.7|11231.7|11229.7|125
1675254300000|2023-02-01 12:25:00|11234.7|11232.7|11228.7|11226.7|11235.2|11233.2|11227.7|11225.7|148
1675254600000|2023-02-01 12:30:00|11229.2|11227.2|11226.7|11224.7|11230.2|11228.2|11225.2|11223.2|107
1675254900000|2023-02-01 12:35:00|11227.2|11225.2|11228.2|11226.2|11228.7|11226.7|11225.7|11223.7|81
1675255200000|2023-02-01 12:40:00|11229.4|11227.4|11231.9|11229.9|11231.9|11229.9|11225.9|11223.9|98
1675255500000|2023-02-01 12:45:00|11231.4|11229.4|11232.9|11230.9|11233.9|11231.9|11230.4|11228.4|59
1675255800000|2023-02-01 12:50:00|11233.4|11231.4|11233.9|11231.9|11233.9|11231.9|11225.9|11223.9|138
1675256100000|2023-02-01 12:55:00|11233.4|11231.4|11236.9|11234.9|11238.4|11236.4|11232.9|11230.9|186
1675256400000|2023-02-01 13:00:00|11237.4|11235.4|11228.9|11226.9|11237.9|11235.9|11226.9|11224.9|146
1675256700000|2023-02-01 13:05:00|11229.4|11227.4|11236.4|11234.4|11238.4|11236.4|11228.9|11226.9|82
1675257000000|2023-02-01 13:10:00|11235.9|11233.9|11230.4|11228.4|11236.9|11234.9|11230.4|11228.4|68
1675257300000|2023-02-01 13:15:00|11229.9|11227.9|11231.4|11229.4|11235.9|11233.9|11224.9|11222.9|248
1675257600000|2023-02-01 13:20:00|11231.9|11229.9|11229.9|11227.9|11237.9|11235.9|11228.4|11226.4|134
1675257900000|2023-02-01 13:25:00|11230.9|11228.9|11237.4|11235.4|11238.9|11236.9|11229.9|11227.9|112
1675258200000|2023-02-01 13:30:00|11236.9|11234.9|11230.9|11228.9|11238.9|11236.9|11228.9|11226.9|180
1675258500000|2023-02-01 13:35:00|11231.4|11229.4|11230.9|11228.9|11232.9|11230.9|11229.9|11227.9|78
1675258800000|2023-02-01 13:40:00|11230.4|11228.4|11228.9|11226.9|11230.9|11228.9|11224.9|11222.9|68
1675259100000|2023-02-01 13:45:00|11228.4|11226.4|11239.9|11237.9|11239.9|11237.9|11228.4|11226.4|83
1675259400000|2023-02-01 13:50:00|11240.4|11238.4|11238.9|11236.9|11241.9|11239.9|11237.9|11235.9|95
1675259700000|2023-02-01 13:55:00|11239.4|11237.4|11229.4|11227.4|11239.4|11237.4|11228.9|11226.9|105
1675260000000|2023-02-01 14:00:00|11228.9|11226.9|11227.4|11225.4|11233.9|11231.9|11226.9|11224.9|84
1675260300000|2023-02-01 14:05:00|11226.9|11224.9|11231.9|11229.9|11231.9|11229.9|11225.4|11223.4|102
1675260600000|2023-02-01 14:10:00|11231.4|11229.4|11230.9|11228.9|11235.9|11233.9|11229.9|11227.9|137
1675260900000|2023-02-01 14:15:00|11231.4|11229.4|11236.9|11234.9|11239.9|11237.9|11231.4|11229.4|129
1675261200000|2023-02-01 14:20:00|11237.4|11235.4|11234.9|11232.9|11239.4|11237.4|11231.9|11229.9|84
1675261500000|2023-02-01 14:25:00|11235.9|11233.9|11239.9|11237.9|11241.9|11239.9|11230.9|11228.9|325
1675261800000|2023-02-01 14:30:00|11240.4|11238.4|11242.9|11240.9|11247.9|11245.9|11239.9|11237.9|404
1675262100000|2023-02-01 14:35:00|11241.9|11239.9|11239.9|11237.9|11245.9|11243.9|11238.9|11236.9|275
1675262400000|2023-02-01 14:40:00|11240.4|11238.4|11242.4|11240.4|11249.9|11247.9|11240.4|11238.4|243
1675262700000|2023-02-01 14:45:00|11241.9|11239.9|11259.9|11257.9|11259.9|11257.9|11241.9|11239.9|308
1675263000000|2023-02-01 14:50:00|11259.4|11257.4|11258.9|11256.9|11262.9|11260.9|11256.9|11254.9|289
1675263300000|2023-02-01 14:55:00|11259.4|11257.4|11250.4|11248.4|11260.9|11258.9|11250.4|11248.4|224
1675263600000|2023-02-01 15:00:00|11255.4|11253.4|11235.9|11233.9|11255.4|11253.4|11229.9|11227.9|612
1675263900000|2023-02-01 15:05:00|11234.9|11232.9|11227.9|11225.9|11241.4|11239.4|11222.9|11220.9|303
1675264200000|2023-02-01 15:10:00|11228.3|11226.3|11222.8|11220.8|11229.8|11227.8|11218.8|11216.8|318
1675264500000|2023-02-01 15:15:00|11222.3|11220.3|11215.3|11213.3|11225.3|11223.3|11213.3|11211.3|303
1675264800000|2023-02-01 15:20:00|11214.8|11212.8|11193.3|11191.3|11215.3|11213.3|11193.3|11191.3|536
1675265100000|2023-02-01 15:25:00|11192.8|11190.8|11199.8|11197.8|11202.3|11200.3|11183.3|11181.3|584
1675265400000|2023-02-01 15:30:00|11200.3|11198.3|11205.8|11203.8|11206.3|11204.3|11191.8|11189.8|632
1675265700000|2023-02-01 15:35:00|11206.3|11204.3|11204.8|11202.8|11208.8|11206.8|11197.3|11195.3|360
1675266000000|2023-02-01 15:40:00|11204.3|11202.3|11197.3|11195.3|11210.3|11208.3|11197.3|11195.3|211
1675266300000|2023-02-01 15:45:00|11196.8|11194.8|11191.3|11189.3|11203.8|11201.8|11191.3|11189.3|204
1675266600000|2023-02-01 15:50:00|11191.8|11189.8|11191.3|11189.3|11192.3|11190.3|11181.3|11179.3|290
1675266900000|2023-02-01 15:55:00|11191.8|11189.8|11184.3|11182.3|11193.3|11191.3|11184.3|11182.3|348
1675267200000|2023-02-01 16:00:00|11184.8|11182.8|11193.3|11191.3|11195.8|11193.8|11183.3|11181.3|320
1675267500000|2023-02-01 16:05:00|11192.8|11190.8|11194.3|11192.3|11195.8|11193.8|11189.3|11187.3|199
1675267800000|2023-02-01 16:10:00|11193.3|11191.3|11200.8|11198.8|11201.3|11199.3|11191.3|11189.3|303
1675268100000|2023-02-01 16:15:00|11200.3|11198.3|11196.3|11194.3|11202.3|11200.3|11196.3|11194.3|592
1675268400000|2023-02-01 16:20:00|11197.3|11195.3|11202.3|11200.3|11204.3|11202.3|11193.8|11191.8|978
1675268700000|2023-02-01 16:25:00|11201.8|11199.8|11206.8|11204.8|11209.3|11207.3|11201.8|11199.8|1615
1675269000000|2023-02-01 16:30:00|11207.3|11205.3|11209.3|11207.3|11211.3|11209.3|11203.3|11201.3|945
1675269300000|2023-02-01 16:35:00|11209.8|11207.8|11212.3|11210.3|11213.3|11211.3|11202.8|11200.8|434
1675269600000|2023-02-01 16:40:00|11212.8|11210.8|11212.8|11210.8|11215.8|11213.8|11211.3|11209.3|98
1675269900000|2023-02-01 16:45:00|11212.3|11210.3|11214.3|11212.3|11215.3|11213.3|11210.8|11208.8|205
1675270200000|2023-02-01 16:50:00|11213.8|11211.8|11213.8|11211.8|11215.3|11213.3|11212.3|11210.3|236
1675270500000|2023-02-01 16:55:00|11213.3|11211.3|11210.3|11208.3|11213.8|11211.8|11208.3|11206.3|106
1675270800000|2023-02-01 17:00:00|11209.8|11207.8|11205.8|11203.8|11210.8|11208.8|11205.3|11203.3|85
1675271100000|2023-02-01 17:05:00|11205.3|11203.3|11202.3|11200.3|11205.8|11203.8|11202.3|11200.3|65
1675271400000|2023-02-01 17:10:00|11202.8|11200.8|11202.3|11200.3|11204.3|11202.3|11202.3|11200.3|73
1675271700000|2023-02-01 17:15:00|11201.8|11199.8|11200.3|11198.3|11202.8|11200.8|11200.3|11198.3|114
1675272000000|2023-02-01 17:20:00|11200.8|11198.8|11203.3|11201.3|11204.3|11202.3|11200.3|11198.3|25
1675272300000|2023-02-01 17:25:00|11202.8|11200.8|11201.8|11199.8|11203.3|11201.3|11200.3|11198.3|22
1675272600000|2023-02-01 17:30:00|11201.3|11199.3|11202.8|11200.8|11204.3|11202.3|11201.3|11199.3|14
1675272900000|2023-02-01 17:35:00|11203.3|11201.3|11202.8|11200.8|11203.3|11201.3|11200.3|11198.3|35
1675273200000|2023-02-01 17:40:00|11203.3|11201.3|11202.8|11200.8|11204.3|11202.3|11201.8|11199.8|20
1675273500000|2023-02-01 17:45:00|11202.3|11200.3|11201.3|11199.3|11202.3|11200.3|11200.3|11198.3|44
1675273800000|2023-02-01 17:50:00|11200.8|11198.8|11201.8|11199.8|11203.3|11201.3|11200.3|11198.3|36
1675274100000|2023-02-01 17:55:00|11201.3|11199.3|11201.3|11199.3|11204.3|11202.3|11201.3|11199.3|13
1675274400000|2023-02-01 18:00:00|11200.8|11198.8|11202.3|11200.3|11202.3|11200.3|11200.3|11198.3|24
1675274700000|2023-02-01 18:05:00|11203.8|11201.8|11201.3|11199.3|11204.3|11202.3|11200.8|11198.8|25
1675275000000|2023-02-01 18:10:00|11200.3|11198.3|11201.8|11199.8|11202.8|11200.8|11200.3|11198.3|34
1675275300000|2023-02-01 18:15:00|11201.3|11199.3|11200.8|11198.8|11201.8|11199.8|11200.3|11198.3|13
1675275600000|2023-02-01 18:20:00|11201.3|11199.3|11201.3|11199.3|11202.3|11200.3|11200.3|11198.3|10
1675275900000|2023-02-01 18:25:00|11201.8|11199.8|11200.8|11198.8|11202.3|11200.3|11200.3|11198.3|25
1675276200000|2023-02-01 18:30:00|11200.3|11198.3|11203.8|11201.8|11204.8|11202.8|11200.3|11198.3|15
1675276500000|2023-02-01 18:35:00|11204.3|11202.3|11204.3|11202.3|11204.8|11202.8|11202.8|11200.8|6
1675276800000|2023-02-01 18:40:00|11204.8|11202.8|11200.8|11198.8|11204.8|11202.8|11200.8|11198.8|9
1675277100000|2023-02-01 18:45:00|11200.3|11198.3|11202.8|11200.8|11202.8|11200.8|11200.3|11198.3|35
1675277400000|2023-02-01 18:50:00|11201.3|11199.3|11202.8|11200.8|11202.8|11200.8|11200.3|11198.3|20
1675277700000|2023-02-01 18:55:00|11202.3|11200.3|11211.8|11209.8|11215.3|11213.3|11201.3|11199.3|31
1675278000000|2023-02-01 19:00:00|11210.8|11208.8|11204.8|11202.8|11210.8|11208.8|11202.3|11200.3|16
1675278300000|2023-02-01 19:05:00|11205.3|11203.3|11216.3|11214.3|11221.3|11219.3|11205.3|11203.3|28
1675278600000|2023-02-01 19:10:00|11215.8|11213.8|11215.3|11213.3|11219.8|11217.8|11214.8|11212.8|33
1675278900000|2023-02-01 19:15:00|11214.8|11212.8|11212.8|11210.8|11219.3|11217.3|11211.3|11209.3|22
1675279200000|2023-02-01 19:20:00|11213.8|11211.8|11213.8|11211.8|11215.8|11213.8|11212.3|11210.3|7
1675279500000|2023-02-01 19:25:00|11212.8|11210.8|11214.8|11212.8|11219.8|11217.8|11212.3|11210.3|7
1675279800000|2023-02-01 19:30:00|11215.3|11213.3|11197.3|11195.3|11216.3|11214.3|11189.8|11187.8|57
1675280100000|2023-02-01 19:35:00|11196.8|11194.8|11230.3|11228.3|11230.3|11228.3|11194.8|11192.8|15
1675280400000|2023-02-01 19:40:00|11230.8|11228.8|11243.3|11241.3|11248.3|11246.3|11222.8|11220.8|86
1675280700000|2023-02-01 19:45:00|11245.8|11243.8|11239.3|11237.3|11251.8|11249.8|11239.3|11237.3|115
1675281000000|2023-02-01 19:50:00|11240.3|11238.3|11238.3|11236.3|11244.3|11242.3|11236.8|11234.8|54
1675281300000|2023-02-01 19:55:00|11239.3|11237.3|11239.8|11237.8|11243.3|11241.3|11235.8|11233.8|64
1675281600000|2023-02-01 20:00:00|11240.3|11238.3|11249.3|11247.3|11250.8|11248.8|11240.3|11238.3|62
1675281900000|2023-02-01 20:05:00|11248.8|11246.8|11262.3|11260.3|11262.3|11260.3|11248.3|11246.3|25
1675282200000|2023-02-01 20:10:00|11261.8|11259.8|11250.3|11248.3|11262.3|11260.3|11246.3|11244.3|35
1675282500000|2023-02-01 20:15:00|11250.8|11248.8|11251.8|11249.8|11252.3|11250.3|11243.3|11241.3|33
1675282800000|2023-02-01 20:20:00|11252.3|11250.3|11250.3|11248.3|11253.8|11251.8|11242.8|11240.8|37
1675283100000|2023-02-01 20:25:00|11250.8|11248.8|11259.3|11257.3|11259.3|11257.3|11248.8|11246.8|86
1675283400000|2023-02-01 20:30:00|11260.8|11258.8|11269.8|11267.8|11269.8|11267.8|11259.8|11257.8|125
1675283700000|2023-02-01 20:35:00|11270.8|11268.8|11274.3|11272.3|11283.8|11281.8|11268.3|11266.3|92
1675284000000|2023-02-01 20:40:00|11274.8|11272.8|11268.8|11266.8|11279.3|11277.3|11264.3|11262.3|41
1675284300000|2023-02-01 20:45:00|11267.8|11265.8|11259.8|11257.8|11268.3|11266.3|11257.3|11255.3|38
1675284600000|2023-02-01 20:50:00|11258.3|11256.3|11248.8|11246.8|11258.3|11256.3|11246.3|11244.3|87
1675284900000|2023-02-01 20:55:00|11249.3|11247.3|11251.8|11245.8|11252.8|11250.8|11246.3|11244.3|46
1675285200000|2023-02-01 21:00:00|11253.6|11247.6|11249.3|11243.3|11253.6|11247.6|11244.5|11238.5|150
1675285500000|2023-02-01 21:05:00|11249|11243|11264.8|11258.8|11267.5|11261.5|11248.6|11242.6|0
1675285800000|2023-02-01 21:10:00|11264.2|11258.2|11263.9|11257.9|11266.6|11260.6|11262.1|11256.1|2235
1675286100000|2023-02-01 21:15:00|11263.7|11257.7|11268.1|11262.1|11271.1|11265.1|11262.4|11256.4|0
1675286400000|2023-02-01 21:20:00|11267.7|11261.7|11266.1|11260.1|11269|11263|11264.7|11258.7|0
1675286700000|2023-02-01 21:25:00|11265.6|11259.6|11262.5|11256.5|11266.3|11260.3|11261.8|11255.8|0
1675287000000|2023-02-01 21:30:00|11262.3|11256.3|11264.5|11258.5|11266.1|11260.1|11262.3|11256.3|0
1675287300000|2023-02-01 21:35:00|11264.3|11258.3|11265.6|11259.6|11266.1|11260.1|11262.3|11256.3|0
1675287600000|2023-02-01 21:40:00|11265.2|11259.2|11265.2|11259.2|11267.4|11261.4|11264.3|11258.3|0
1675287900000|2023-02-01 21:45:00|11265|11259|11264.3|11258.3|11266.1|11260.1|11262.9|11256.9|0
1675288200000|2023-02-01 21:50:00|11263.8|11257.8|11263.6|11257.6|11265.2|11259.2|11263.2|11257.2|0
1675288500000|2023-02-01 21:55:00|11263.2|11257.2|11265|11259|11266.1|11260.1|11262.3|11256.3|0
1675288800000|2023-02-01 22:00:00|11265.6|11259.6|11265.2|11259.2|11265.6|11259.6|11264.7|11258.7|0
1675289100000|2023-02-01 22:05:00|11265|11259|11265|11259|11265.4|11259.4|11265|11259|0
1675289400000|2023-02-01 22:10:00|11265.2|11259.2|11266.8|11260.8|11267.7|11261.7|11265.2|11259.2|0
1675289700000|2023-02-01 22:15:00|11266.5|11260.5|11267.7|11261.7|11267.7|11261.7|11266.3|11260.3|0
1675290000000|2023-02-01 22:20:00|11267.9|11261.9|11269.5|11263.5|11269.5|11263.5|11267.7|11261.7|0
1675290300000|2023-02-01 22:25:00|11269.2|11263.2|11269.9|11263.9|11270.2|11264.2|11269.2|11263.2|0
1675290600000|2023-02-01 22:30:00|11269.7|11263.7|11269.5|11263.5|11269.9|11263.9|11268.8|11262.8|0
1675290900000|2023-02-01 22:35:00|11269.2|11263.2|11269.5|11263.5|11269.7|11263.7|11268.6|11262.6|0
1675291200000|2023-02-01 22:40:00|11269.3|11263.3|11269.7|11263.7|11269.9|11263.9|11269.2|11263.2|0
1675291500000|2023-02-01 22:45:00|11269.5|11263.5|11269.7|11263.7|11269.7|11263.7|11269.5|11263.5|0
1675291800000|2023-02-01 22:50:00|11269.3|11263.3|11269.7|11263.7|11269.9|11263.9|11269.3|11263.3|0
1675292100000|2023-02-01 22:55:00|11269.5|11263.5|11269.7|11263.7|11269.9|11263.9|11269.2|11263.2|0
1675292400000|2023-02-01 23:00:00|11269.2|11263.2|11275.8|11269.8|11280.7|11274.7|11269.2|11263.2|0
1675292700000|2023-02-01 23:05:00|11275.6|11269.6|11272|11266|11279.4|11273.4|11270.8|11264.8|0
1675293000000|2023-02-01 23:10:00|11271.7|11265.7|11269.8|11263.8|11273.3|11267.3|11268.9|11262.9|0
1675293300000|2023-02-01 23:15:00|11269.6|11263.6|11273.2|11267.2|11273.9|11267.9|11269.6|11263.6|0
1675293600000|2023-02-01 23:20:00|11273|11267|11274.4|11268.4|11274.4|11268.4|11271.2|11265.2|0
1675293900000|2023-02-01 23:25:00|11274.3|11268.3|11271.2|11265.2|11274.6|11268.6|11270.5|11264.5|0
1675294200000|2023-02-01 23:30:00|11271|11265|11268|11262|11271|11265|11267.1|11261.1|0
1675294500000|2023-02-01 23:35:00|11267.8|11261.8|11266.7|11260.7|11268.9|11262.9|11266.5|11260.5|0
1675294800000|2023-02-01 23:40:00|11266.5|11260.5|11268.5|11262.5|11268.5|11262.5|11266|11260|0
1675295100000|2023-02-01 23:45:00|11268.3|11262.3|11267.8|11261.8|11269.2|11263.2|11266.7|11260.7|0
1675295400000|2023-02-01 23:50:00|11267.4|11261.4|11266.7|11260.7|11267.8|11261.8|11264.4|11258.4|0
1675295700000|2023-02-01 23:55:00|11266.5|11260.5|11271.2|11265.2|11271.6|11265.6|11266.5|11260.5|0
1675296000000|2023-02-02 00:00:00|11271|11265|11267.4|11261.4|11272.3|11266.3|11266.7|11260.7|0
1675296300000|2023-02-02 00:05:00|11267.3|11261.3|11264|11258|11268.3|11262.3|11263.3|11257.3|0
1675296600000|2023-02-02 00:10:00|11264.4|11258.4|11256.7|11250.7|11264.4|11258.4|11256.7|11250.7|0
1675296900000|2023-02-02 00:15:00|11256.2|11250.2|11261.1|11255.1|11267.7|11261.7|11249|11243|0
1675297200000|2023-02-02 00:20:00|11262.2|11256.2|11262.2|11256.2|11263.3|11257.3|11260|11254|0
1675297500000|2023-02-02 00:25:00|11262.3|11256.3|11263.3|11257.3|11265.5|11259.5|11261.2|11255.2|0
1675297800000|2023-02-02 00:30:00|11265.5|11259.5|11267.8|11261.8|11272.2|11266.2|11264.4|11258.4|0
1675298100000|2023-02-02 00:35:00|11270|11264|11265.6|11259.6|11270|11264|11265.6|11259.6|0
1675298400000|2023-02-02 00:40:00|11263.4|11257.4|11267.9|11261.9|11267.9|11261.9|11263.4|11257.4|0
1675298700000|2023-02-02 00:45:00|11269|11263|11269.9|11263.9|11272.1|11266.1|11267.8|11261.8|0
1675299000000|2023-02-02 00:50:00|11268.8|11262.8|11267.7|11261.7|11269.9|11263.9|11265.5|11259.5|0
1675299300000|2023-02-02 00:55:00|11265.5|11259.5|11263.3|11257.3|11267.7|11261.7|11263.3|11257.3|0
1675299600000|2023-02-02 01:00:00|11264.4|11258.4|11269.9|11263.9|11269.9|11263.9|11263.2|11257.2|0
1675299900000|2023-02-02 01:05:00|11270|11264|11272.1|11266.1|11272.1|11266.1|11269.9|11263.9|0
1675300200000|2023-02-02 01:10:00|11269.9|11263.9|11265.4|11259.4|11269.9|11263.9|11265.4|11259.4|0
1675300500000|2023-02-02 01:15:00|11263.2|11257.2|11261.1|11255.1|11265.5|11259.5|11261|11255|0
1675300800000|2023-02-02 01:20:00|11263.2|11257.2|11267.7|11261.7|11269.9|11263.9|11263.2|11257.2|0
1675301100000|2023-02-02 01:25:00|11265.5|11259.5|11265.5|11259.5|11267.7|11261.7|11265.5|11259.5|0
1675301400000|2023-02-02 01:30:00|11267.7|11261.7|11261|11255|11267.7|11261.7|11261|11255|0
1675301700000|2023-02-02 01:35:00|11258.8|11252.8|11252.1|11246.1|11261|11255|11252.1|11246.1|0
1675302000000|2023-02-02 01:40:00|11254.3|11248.3|11256.5|11250.5|11258.8|11252.8|11252.1|11246.1|0
1675302300000|2023-02-02 01:45:00|11254.3|11248.3|11256.5|11250.5|11256.5|11250.5|11254.3|11248.3|0
1675302600000|2023-02-02 01:50:00|11255.4|11249.4|11256.5|11250.5|11256.5|11250.5|11254.3|11248.3|0
1675302900000|2023-02-02 01:55:00|11255.4|11249.4|11258.8|11252.8|11258.8|11252.8|11254.3|11248.3|0
1675303200000|2023-02-02 02:00:00|11259.9|11253.9|11261|11255|11261|11255|11258.7|11252.7|0
1675303500000|2023-02-02 02:05:00|11258.8|11252.8|11258.7|11252.7|11261|11255|11258.7|11252.7|0
1675303800000|2023-02-02 02:10:00|11257.6|11251.6|11252.5|11246.5|11259.1|11253.1|11252.5|11246.5|0
1675304100000|2023-02-02 02:15:00|11250.3|11244.3|11252.5|11246.5|11252.5|11246.5|11248|11242|0
1675304400000|2023-02-02 02:20:00|11251.4|11245.4|11250.3|11244.3|11252.5|11246.5|11248.1|11242.1|0
1675304700000|2023-02-02 02:25:00|11250.4|11244.4|11250.4|11244.4|11252.6|11246.6|11248.1|11242.1|0
1675305000000|2023-02-02 02:30:00|11252.6|11246.6|11250.4|11244.4|11252.6|11246.6|11250.4|11244.4|0
1675305300000|2023-02-02 02:35:00|11249.3|11243.3|11243.6|11237.6|11249.3|11243.3|11243.6|11237.6|0
1675305600000|2023-02-02 02:40:00|11245.8|11239.8|11248|11242|11248|11242|11245.8|11239.8|0
1675305900000|2023-02-02 02:45:00|11246.9|11240.9|11246.9|11240.9|11248|11242|11245.8|11239.8|0
1675306200000|2023-02-02 02:50:00|11245.8|11239.8|11250.2|11244.2|11250.2|11244.2|11245.8|11239.8|0
1675306500000|2023-02-02 02:55:00|11248|11242|11252.4|11246.4|11252.4|11246.4|11248|11242|0
1675306800000|2023-02-02 03:00:00|11251.3|11245.3|11248|11242|11252.4|11246.4|11248|11242|0
1675307100000|2023-02-02 03:05:00|11250.2|11244.2|11250.2|11244.2|11250.3|11244.3|11250.2|11244.2|0
1675307400000|2023-02-02 03:10:00|11252.4|11246.4|11250.2|11244.2|11252.4|11246.4|11250.2|11244.2|0
1675307700000|2023-02-02 03:15:00|11251.3|11245.3|11250.2|11244.2|11252.4|11246.4|11250.2|11244.2|0
1675308000000|2023-02-02 03:20:00|11249.1|11243.1|11250.2|11244.2|11250.2|11244.2|11248|11242|0
1675308300000|2023-02-02 03:25:00|11250.3|11244.3|11253.6|11247.6|11254.7|11248.7|11250.3|11244.3|0
1675308600000|2023-02-02 03:30:00|11254.7|11248.7|11254.7|11248.7|11256.9|11250.9|11254.7|11248.7|0
1675308900000|2023-02-02 03:35:00|11255.8|11249.8|11259.1|11253.1|11259.1|11253.1|11254.7|11248.7|0
1675309200000|2023-02-02 03:40:00|11260.2|11254.2|11259.1|11253.1|11261.3|11255.3|11256.9|11250.9|0
1675309500000|2023-02-02 03:45:00|11257|11251|11255.9|11249.9|11257|11251|11254.8|11248.8|0
1675309800000|2023-02-02 03:50:00|11254.8|11248.8|11254.7|11248.7|11255.9|11249.9|11252.5|11246.5|0
1675310100000|2023-02-02 03:55:00|11254.8|11248.8|11256.9|11250.9|11258|11252|11254.7|11248.7|0
1675310400000|2023-02-02 04:00:00|11257|11251|11259.2|11253.2|11259.2|11253.2|11257|11251|0
1675310700000|2023-02-02 04:05:00|11258.1|11252.1|11257|11251|11259.2|11253.2|11257|11251|0
1675311000000|2023-02-02 04:10:00|11258.1|11252.1|11257|11251|11259.2|11253.2|11257|11251|0
1675311300000|2023-02-02 04:15:00|11259.2|11253.2|11257|11251|11259.2|11253.2|11257|11251|0
1675311600000|2023-02-02 04:20:00|11258.1|11252.1|11257|11251|11258.1|11252.1|11257|11251|0
1675311900000|2023-02-02 04:25:00|11259.2|11253.2|11256.9|11250.9|11259.2|11253.2|11256.9|11250.9|0
1675312200000|2023-02-02 04:30:00|11257|11251|11259.2|11253.2|11259.2|11253.2|11257|11251|0
1675312500000|2023-02-02 04:35:00|11259.1|11253.1|11263.6|11257.6|11263.6|11257.6|11259.1|11253.1|0
1675312800000|2023-02-02 04:40:00|11261.4|11255.4|11263.6|11257.6|11263.7|11257.7|11261.4|11255.4|0
1675313100000|2023-02-02 04:45:00|11263.7|11257.7|11263.7|11257.7|11265.9|11259.9|11261.4|11255.4|0
1675313400000|2023-02-02 04:50:00|11264.8|11258.8|11264.8|11258.8|11265.9|11259.9|11263.7|11257.7|0
1675313700000|2023-02-02 04:55:00|11263.7|11257.7|11265.8|11259.8|11265.9|11259.9|11263.7|11257.7|0
1675314000000|2023-02-02 05:00:00|11265.9|11259.9|11263.6|11257.6|11268.1|11262.1|11263.6|11257.6|0
1675314300000|2023-02-02 05:05:00|11263.7|11257.7|11259.2|11253.2|11263.7|11257.7|11259.2|11253.2|0
1675314600000|2023-02-02 05:10:00|11258.1|11252.1|11257|11251|11259.2|11253.2|11257|11251|0
1675314900000|2023-02-02 05:15:00|11259.2|11253.2|11259.2|11253.2|11259.3|11253.3|11257|11251|0
1675315200000|2023-02-02 05:20:00|11259.3|11253.3|11259.3|11253.3|11259.3|11253.3|11259.2|11253.2|0
1675315500000|2023-02-02 05:25:00|11259.2|11253.2|11259.2|11253.2|11261.4|11255.4|11259.2|11253.2|0
1675315800000|2023-02-02 05:30:00|11259.1|11253.1|11257|11251|11259.2|11253.2|11257|11251|0
1675316100000|2023-02-02 05:35:00|11258.1|11252.1|11255.4|11249.4|11258.1|11252.1|11254.8|11248.8|0
1675316400000|2023-02-02 05:40:00|11257.6|11251.6|11257.6|11251.6|11257.6|11251.6|11257.6|11251.6|0
1675316700000|2023-02-02 05:45:00|11255.4|11249.4|11259.8|11253.8|11259.8|11253.8|11255.4|11249.4|0
1675317000000|2023-02-02 05:50:00|11258.7|11252.7|11257.5|11251.5|11259.8|11253.8|11257.5|11251.5|0
1675317300000|2023-02-02 05:55:00|11255.4|11249.4|11257.4|11251.4|11257.6|11251.6|11255.2|11249.2|0
1675317600000|2023-02-02 06:00:00|11258.5|11252.5|11257.4|11251.4|11259.6|11253.6|11255.2|11249.2|0
1675317900000|2023-02-02 06:05:00|11259.6|11253.6|11257.4|11251.4|11259.6|11253.6|11257.4|11251.4|0
1675318200000|2023-02-02 06:10:00|11257.3|11251.3|11257.4|11251.4|11257.4|11251.4|11255.2|11249.2|0
1675318500000|2023-02-02 06:15:00|11258.5|11252.5|11258.5|11252.5|11259.6|11253.6|11257.4|11251.4|0
1675318800000|2023-02-02 06:20:00|11257.4|11251.4|11258.5|11252.5|11259.6|11253.6|11257.4|11251.4|0
1675319100000|2023-02-02 06:25:00|11257.4|11251.4|11257.5|11251.5|11259.7|11253.7|11257.4|11251.4|0
1675319400000|2023-02-02 06:30:00|11257.4|11251.4|11257.4|11251.4|11257.5|11251.5|11257.4|11251.4|0
1675320000000|2023-02-02 06:40:00|11259.6|11253.6|11257.1|11251.1|11259.6|11253.6|11257.1|11251.1|0
1675320300000|2023-02-02 06:45:00|11257.2|11251.2|11259.3|11253.3|11259.4|11253.4|11257.2|11251.2|0
1675320600000|2023-02-02 06:50:00|11257.1|11251.1|11250.6|11244.6|11258.2|11252.2|11250.6|11244.6|0
1675320900000|2023-02-02 06:55:00|11248.4|11242.4|11248.8|11242.8|11249.5|11243.5|11244.4|11238.4|0
1675321200000|2023-02-02 07:00:00|11232.3|11230.3|11254.8|11252.8|11254.8|11252.8|11231.8|11229.8|119
1675321500000|2023-02-02 07:05:00|11255.3|11253.3|11240.8|11238.8|11255.8|11253.8|11237.3|11235.3|109
1675321800000|2023-02-02 07:10:00|11241.3|11239.3|11242.8|11240.8|11249.3|11247.3|11240.3|11238.3|66
1675322100000|2023-02-02 07:15:00|11242.3|11240.3|11249.3|11247.3|11249.3|11247.3|11240.8|11238.8|33
1675322400000|2023-02-02 07:20:00|11250.3|11248.3|11248.3|11246.3|11250.8|11248.8|11248.3|11246.3|33
1675322700000|2023-02-02 07:25:00|11248.8|11246.8|11249.3|11247.3|11251.8|11249.8|11248.3|11246.3|51
1675323000000|2023-02-02 07:30:00|11249.8|11247.8|11241.8|11239.8|11249.8|11247.8|11238.3|11236.3|59
1675323300000|2023-02-02 07:35:00|11242.3|11240.3|11243.3|11241.3|11246.8|11244.8|11240.3|11238.3|65
1675323600000|2023-02-02 07:40:00|11243.8|11241.8|11246.3|11244.3|11247.8|11245.8|11240.3|11238.3|69
1675323900000|2023-02-02 07:45:00|11246.8|11244.8|11248.3|11246.3|11251.8|11249.8|11246.8|11244.8|55
1675324200000|2023-02-02 07:50:00|11248.8|11246.8|11249.8|11247.8|11250.8|11248.8|11245.8|11243.8|11
1675324500000|2023-02-02 07:55:00|11249.3|11247.3|11230.8|11228.8|11250.8|11248.8|11230.8|11228.8|118
1675324800000|2023-02-02 08:00:00|11232.8|11230.8|11219.8|11217.8|11237.8|11235.8|11215.8|11213.8|1289
1675325100000|2023-02-02 08:05:00|11220.3|11218.3|11210.3|11208.3|11227.3|11225.3|11210.3|11208.3|591
1675325400000|2023-02-02 08:10:00|11210.8|11208.8|11211.3|11209.3|11222.8|11220.8|11208.3|11206.3|385
1675325700000|2023-02-02 08:15:00|11210.8|11208.8|11229.3|11227.3|11235.3|11233.3|11210.8|11208.8|439
1675326000000|2023-02-02 08:20:00|11229.8|11227.8|11236.3|11234.3|11237.8|11235.8|11223.3|11221.3|355
1675326300000|2023-02-02 08:25:00|11236.8|11234.8|11243.3|11241.3|11247.3|11245.3|11228.3|11226.3|443
1675326600000|2023-02-02 08:30:00|11244.3|11242.3|11265.3|11263.3|11265.3|11263.3|11243.8|11241.8|749
1675326900000|2023-02-02 08:35:00|11265.8|11263.8|11276.3|11274.3|11282.8|11280.8|11265.8|11263.8|484
1675327200000|2023-02-02 08:40:00|11275.2|11273.2|11270.2|11268.2|11279.2|11277.2|11266.7|11264.7|229
1675327500000|2023-02-02 08:45:00|11271.2|11269.2|11272.2|11270.2|11274.2|11272.2|11261.2|11259.2|265
1675327800000|2023-02-02 08:50:00|11271.7|11269.7|11264.2|11262.2|11272.2|11270.2|11260.7|11258.7|178
1675328100000|2023-02-02 08:55:00|11264.7|11262.7|11253.2|11251.2|11271.7|11269.7|11251.7|11249.7|241
1675328400000|2023-02-02 09:00:00|11253.7|11251.7|11260.2|11258.2|11260.7|11258.7|11250.2|11248.2|199
1675328700000|2023-02-02 09:05:00|11260.7|11258.7|11256.2|11254.2|11261.2|11259.2|11253.2|11251.2|296
1675329000000|2023-02-02 09:10:00|11256.7|11254.7|11236.7|11234.7|11257.2|11255.2|11234.2|11232.2|263
1675329300000|2023-02-02 09:15:00|11236.2|11234.2|11227.7|11225.7|11240.2|11238.2|11227.7|11225.7|262
1675329600000|2023-02-02 09:20:00|11227.2|11225.2|11223.7|11221.7|11228.2|11226.2|11217.2|11215.2|180
1675329900000|2023-02-02 09:25:00|11224.2|11222.2|11232.2|11230.2|11233.2|11231.2|11222.2|11220.2|165
1675330200000|2023-02-02 09:30:00|11231.7|11229.7|11229.2|11227.2|11233.2|11231.2|11224.7|11222.7|184
1675330500000|2023-02-02 09:35:00|11228.7|11226.7|11224.7|11222.7|11229.7|11227.7|11219.2|11217.2|99
1675330800000|2023-02-02 09:40:00|11225.2|11223.2|11221.2|11219.2|11229.2|11227.2|11218.2|11216.2|115
1675331100000|2023-02-02 09:45:00|11220.7|11218.7|11220.2|11218.2|11223.2|11221.2|11214.7|11212.7|100
1675331400000|2023-02-02 09:50:00|11219.7|11217.7|11219.2|11217.2|11221.2|11219.2|11215.2|11213.2|122
1675331700000|2023-02-02 09:55:00|11219.7|11217.7|11221.2|11219.2|11223.7|11221.7|11217.7|11215.7|100
1675332000000|2023-02-02 10:00:00|11221.7|11219.7|11233.2|11231.2|11234.2|11232.2|11221.7|11219.7|95
1675332300000|2023-02-02 10:05:00|11233.7|11231.7|11229.2|11227.2|11234.2|11232.2|11229.2|11227.2|133
1675332600000|2023-02-02 10:10:00|11227.2|11225.2|11224.2|11222.2|11229.2|11227.2|11220.2|11218.2|160
1675332900000|2023-02-02 10:15:00|11223.7|11221.7|11226.2|11224.2|11227.2|11225.2|11218.7|11216.7|74
1675333200000|2023-02-02 10:20:00|11225.7|11223.7|11227.2|11225.2|11234.2|11232.2|11225.2|11223.2|94
1675333500000|2023-02-02 10:25:00|11226.7|11224.7|11220.2|11218.2|11228.2|11226.2|11217.7|11215.7|142
1675333800000|2023-02-02 10:30:00|11219.7|11217.7|11218.2|11216.2|11220.2|11218.2|11214.7|11212.7|99
1675334100000|2023-02-02 10:35:00|11219.2|11217.2|11219.2|11217.2|11221.2|11219.2|11217.7|11215.7|71
1675334400000|2023-02-02 10:40:00|11219.7|11217.7|11217.2|11215.2|11220.2|11218.2|11216.2|11214.2|70
1675334700000|2023-02-02 10:45:00|11217.7|11215.7|11210.2|11208.2|11222.2|11220.2|11209.2|11207.2|91
1675335000000|2023-02-02 10:50:00|11209.7|11207.7|11205.2|11203.2|11214.2|11212.2|11204.7|11202.7|132
1675335300000|2023-02-02 10:55:00|11204.7|11202.7|11201.2|11199.2|11204.7|11202.7|11200.2|11198.2|151
1675335600000|2023-02-02 11:00:00|11202.2|11200.2|11204.7|11202.7|11205.2|11203.2|11195.2|11193.2|187
1675335900000|2023-02-02 11:05:00|11205.2|11203.2|11193.2|11191.2|11206.2|11204.2|11189.2|11187.2|211
1675336200000|2023-02-02 11:10:00|11192.7|11190.7|11195.7|11193.7|11196.2|11194.2|11190.2|11188.2|273
1675336500000|2023-02-02 11:15:00|11196.2|11194.2|11204.2|11202.2|11210.2|11208.2|11195.2|11193.2|439
1675336800000|2023-02-02 11:20:00|11204.7|11202.7|11204.2|11202.2|11205.2|11203.2|11200.2|11198.2|106
1675337100000|2023-02-02 11:25:00|11203.7|11201.7|11199.2|11197.2|11206.2|11204.2|11198.2|11196.2|101
1675337400000|2023-02-02 11:30:00|11199.7|11197.7|11201.2|11199.2|11201.2|11199.2|11198.7|11196.7|122
1675337700000|2023-02-02 11:35:00|11200.7|11198.7|11197.7|11195.7|11202.2|11200.2|11197.7|11195.7|77
1675338000000|2023-02-02 11:40:00|11198.2|11196.2|11205.2|11203.2|11206.2|11204.2|11194.7|11192.7|94
1675338300000|2023-02-02 11:45:00|11204.7|11202.7|11197.2|11195.2|11205.2|11203.2|11195.7|11193.7|140
1675338600000|2023-02-02 11:50:00|11196.2|11194.2|11188.2|11186.2|11199.2|11197.2|11186.2|11184.2|249
1675338900000|2023-02-02 11:55:00|11187.7|11185.7|11190.7|11188.7|11191.2|11189.2|11184.2|11182.2|107
1675339200000|2023-02-02 12:00:00|11190.2|11188.2|11179.7|11177.7|11190.2|11188.2|11171.7|11169.7|336
1675339500000|2023-02-02 12:05:00|11180.2|11178.2|11182.2|11180.2|11184.7|11182.7|11176.2|11174.2|180
1675339800000|2023-02-02 12:10:00|11182.7|11180.7|11170.7|11168.7|11182.7|11180.7|11169.2|11167.2|209
1675340100000|2023-02-02 12:15:00|11170.2|11168.2|11171.2|11169.2|11171.7|11169.7|11166.2|11164.2|175
1675340400000|2023-02-02 12:20:00|11171.7|11169.7|11178.2|11176.2|11181.2|11179.2|11169.7|11167.7|174
1675340700000|2023-02-02 12:25:00|11177.7|11175.7|11174.7|11172.7|11178.2|11176.2|11172.2|11170.2|142
1675341000000|2023-02-02 12:30:00|11175.2|11173.2|11173.2|11171.2|11181.2|11179.2|11172.2|11170.2|192
1675341300000|2023-02-02 12:35:00|11172.7|11170.7|11168.2|11166.2|11173.2|11171.2|11161.2|11159.2|266
1675341600000|2023-02-02 12:40:00|11169.2|11167.2|11175.2|11173.2|11175.7|11173.7|11166.7|11164.7|251
1675341900000|2023-02-02 12:45:00|11176.2|11174.2|11177.2|11175.2|11178.2|11176.2|11167.7|11165.7|261
1675342200000|2023-02-02 12:50:00|11177.7|11175.7|11175.2|11173.2|11179.7|11177.7|11173.2|11171.2|181
1675342500000|2023-02-02 12:55:00|11172.7|11170.7|11168.7|11166.7|11176.7|11174.7|11167.2|11165.2|285
1675342800000|2023-02-02 13:00:00|11168.2|11166.2|11168.2|11166.2|11170.2|11168.2|11161.2|11159.2|152
1675343100000|2023-02-02 13:05:00|11168.7|11166.7|11160.2|11158.2|11169.2|11167.2|11156.2|11154.2|267
1675343400000|2023-02-02 13:10:00|11159.2|11157.2|11167.7|11165.7|11169.7|11167.7|11157.2|11155.2|265
1675343700000|2023-02-02 13:15:00|11167.2|11165.2|11180.7|11178.7|11181.2|11179.2|11158.7|11156.7|497
1675344000000|2023-02-02 13:20:00|11180.2|11178.2|11177.2|11175.2|11182.2|11180.2|11171.7|11169.7|298
1675344300000|2023-02-02 13:25:00|11176.7|11174.7|11174.7|11172.7|11189.2|11187.2|11174.2|11172.2|549
1675344600000|2023-02-02 13:30:00|11175.2|11173.2|11167.2|11165.2|11180.2|11178.2|11164.2|11162.2|307
1675344900000|2023-02-02 13:35:00|11166.7|11164.7|11163.7|11161.7|11168.2|11166.2|11159.2|11157.2|136
1675345200000|2023-02-02 13:40:00|11163.2|11161.2|11162.7|11160.7|11166.7|11164.7|11159.2|11157.2|158
1675345500000|2023-02-02 13:45:00|11163.2|11161.2|11184.2|11182.2|11185.2|11183.2|11160.7|11158.7|258
1675345800000|2023-02-02 13:50:00|11184.7|11182.7|11192.2|11190.2|11194.2|11192.2|11180.7|11178.7|296
1675346100000|2023-02-02 13:55:00|11192.7|11190.7|11206.7|11204.7|11209.7|11207.7|11192.2|11190.2|612
1675346400000|2023-02-02 14:00:00|11204.2|11202.2|11209.2|11207.2|11212.2|11210.2|11199.7|11197.7|438
1675346700000|2023-02-02 14:05:00|11209.7|11207.7|11215.2|11213.2|11222.2|11220.2|11207.7|11205.7|582
1675347000000|2023-02-02 14:10:00|11215.7|11213.7|11205.2|11203.2|11215.7|11213.7|11202.7|11200.7|271
1675347300000|2023-02-02 14:15:00|11204.7|11202.7|11199.7|11197.7|11207.2|11205.2|11196.2|11194.2|213
1675347600000|2023-02-02 14:20:00|11199.2|11197.2|11201.7|11199.7|11206.2|11204.2|11196.7|11194.7|205
1675347900000|2023-02-02 14:25:00|11202.2|11200.2|11201.7|11199.7|11208.2|11206.2|11196.7|11194.7|185
1675348200000|2023-02-02 14:30:00|11202.2|11200.2|11198.7|11196.7|11208.2|11206.2|11191.2|11189.2|1156
1675348500000|2023-02-02 14:35:00|11199.2|11197.2|11181.7|11179.7|11199.2|11197.2|11175.7|11173.7|411
1675348800000|2023-02-02 14:40:00|11182.2|11180.2|11169.2|11167.2|11186.2|11184.2|11167.2|11165.2|203
1675349100000|2023-02-02 14:45:00|11169.7|11167.7|11169.7|11167.7|11175.2|11173.2|11158.7|11156.7|603
1675349400000|2023-02-02 14:50:00|11169.2|11167.2|11175.2|11173.2|11179.2|11177.2|11169.2|11167.2|275
1675349700000|2023-02-02 14:55:00|11174.7|11172.7|11166.2|11164.2|11181.2|11179.2|11166.2|11164.2|243
1675350000000|2023-02-02 15:00:00|11166.7|11164.7|11165.2|11163.2|11182.7|11180.7|11161.2|11159.2|380
1675350300000|2023-02-02 15:05:00|11164.7|11162.7|11160.7|11158.7|11171.2|11169.2|11159.2|11157.2|306
1675350600000|2023-02-02 15:10:00|11160.4|11158.4|11148.9|11146.9|11160.4|11158.4|11145.9|11143.9|428
1675350900000|2023-02-02 15:15:00|11149.4|11147.4|11163.9|11161.9|11163.9|11161.9|11145.9|11143.9|371
1675351200000|2023-02-02 15:20:00|11164.4|11162.4|11166.9|11164.9|11170.9|11168.9|11162.9|11160.9|376
1675351500000|2023-02-02 15:25:00|11166.4|11164.4|11157.9|11155.9|11166.4|11164.4|11156.9|11154.9|280
1675351800000|2023-02-02 15:30:00|11158.4|11156.4|11166.9|11164.9|11170.9|11168.9|11156.9|11154.9|527
1675352100000|2023-02-02 15:35:00|11166.4|11164.4|11170.4|11168.4|11174.9|11172.9|11165.9|11163.9|231
1675352400000|2023-02-02 15:40:00|11169.9|11167.9|11173.9|11171.9|11180.4|11178.4|11169.4|11167.4|443
1675352700000|2023-02-02 15:45:00|11172.9|11170.9|11184.9|11182.9|11185.9|11183.9|11168.9|11166.9|578
1675353000000|2023-02-02 15:50:00|11184.4|11182.4|11180.9|11178.9|11185.9|11183.9|11180.9|11178.9|367
1675353300000|2023-02-02 15:55:00|11180.4|11178.4|11173.9|11171.9|11182.4|11180.4|11170.9|11168.9|351
1675353600000|2023-02-02 16:00:00|11174.4|11172.4|11178.9|11176.9|11179.9|11177.9|11167.4|11165.4|892
1675353900000|2023-02-02 16:05:00|11179.4|11177.4|11186.9|11184.9|11187.9|11185.9|11178.4|11176.4|196
1675354200000|2023-02-02 16:10:00|11186.4|11184.4|11201.4|11199.4|11203.9|11201.9|11185.4|11183.4|359
1675354500000|2023-02-02 16:15:00|11201.9|11199.9|11191.9|11189.9|11206.9|11204.9|11190.9|11188.9|980
1675354800000|2023-02-02 16:20:00|11191.4|11189.4|11203.9|11201.9|11206.4|11204.4|11189.9|11187.9|767
1675355100000|2023-02-02 16:25:00|11203.4|11201.4|11192.9|11190.9|11214.9|11212.9|11188.4|11186.4|2919
1675355400000|2023-02-02 16:30:00|11191.9|11189.9|11191.4|11189.4|11195.9|11193.9|11184.9|11182.9|1004
1675355700000|2023-02-02 16:35:00|11191.9|11189.9|11195.9|11193.9|11197.4|11195.4|11188.4|11186.4|430
1675356000000|2023-02-02 16:40:00|11197.9|11195.9|11193.9|11191.9|11197.9|11195.9|11191.9|11189.9|276
1675356300000|2023-02-02 16:45:00|11194.4|11192.4|11193.4|11191.4|11199.4|11197.4|11192.9|11190.9|108
1675356600000|2023-02-02 16:50:00|11194.9|11192.9|11194.9|11192.9|11196.4|11194.4|11191.9|11189.9|38
1675356900000|2023-02-02 16:55:00|11194.4|11192.4|11187.9|11185.9|11194.9|11192.9|11187.4|11185.4|48
1675357200000|2023-02-02 17:00:00|11188.4|11186.4|11191.4|11189.4|11192.4|11190.4|11188.4|11186.4|45
1675357500000|2023-02-02 17:05:00|11190.4|11188.4|11187.4|11185.4|11192.4|11190.4|11185.9|11183.9|18
1675357800000|2023-02-02 17:10:00|11186.9|11184.9|11191.9|11189.9|11192.4|11190.4|11186.9|11184.9|32
1675358100000|2023-02-02 17:15:00|11191.4|11189.4|11196.4|11194.4|11197.9|11195.9|11191.4|11189.4|90
1675358400000|2023-02-02 17:20:00|11195.9|11193.9|11196.9|11194.9|11197.4|11195.4|11193.4|11191.4|31
1675358700000|2023-02-02 17:25:00|11197.9|11195.9|11195.4|11193.4|11198.4|11196.4|11193.9|11191.9|18
1675359000000|2023-02-02 17:30:00|11194.9|11192.9|11194.4|11192.4|11196.9|11194.9|11190.9|11188.9|57
1675359300000|2023-02-02 17:35:00|11194.9|11192.9|11195.4|11193.4|11195.9|11193.9|11192.9|11190.9|45
1675359600000|2023-02-02 17:40:00|11194.9|11192.9|11196.4|11194.4|11196.4|11194.4|11192.4|11190.4|18
1675359900000|2023-02-02 17:45:00|11196.9|11194.9|11199.4|11197.4|11199.9|11197.9|11194.9|11192.9|31
1675360200000|2023-02-02 17:50:00|11198.9|11196.9|11202.4|11200.4|11202.4|11200.4|11197.4|11195.4|15
1675360500000|2023-02-02 17:55:00|11201.9|11199.9|11198.4|11196.4|11202.4|11200.4|11197.9|11195.9|19
1675360800000|2023-02-02 18:00:00|11198.9|11196.9|11210.4|11208.4|11210.9|11208.9|11198.9|11196.9|51
1675361100000|2023-02-02 18:05:00|11210.9|11208.9|11202.9|11200.9|11210.9|11208.9|11202.9|11200.9|16
1675361400000|2023-02-02 18:10:00|11202.4|11200.4|11202.4|11200.4|11204.4|11202.4|11199.4|11197.4|32
1675361700000|2023-02-02 18:15:00|11202.9|11200.9|11206.4|11204.4|11206.9|11204.9|11201.9|11199.9|13
1675362000000|2023-02-02 18:20:00|11206.9|11204.9|11209.9|11207.9|11210.4|11208.4|11203.9|11201.9|33
1675362300000|2023-02-02 18:25:00|11209.4|11207.4|11205.9|11203.9|11209.4|11207.4|11202.9|11200.9|10
1675362600000|2023-02-02 18:30:00|11206.4|11204.4|11210.9|11208.9|11211.4|11209.4|11204.9|11202.9|16
1675362900000|2023-02-02 18:35:00|11211.4|11209.4|11213.9|11211.9|11213.9|11211.9|11210.9|11208.9|9
1675363200000|2023-02-02 18:40:00|11214.4|11212.4|11211.9|11209.9|11215.9|11213.9|11211.9|11209.9|19
1675363500000|2023-02-02 18:45:00|11211.4|11209.4|11212.9|11210.9|11213.9|11211.9|11210.9|11208.9|22
1675363800000|2023-02-02 18:50:00|11213.4|11211.4|11214.4|11212.4|11214.4|11212.4|11210.9|11208.9|9
1675364100000|2023-02-02 18:55:00|11214.9|11212.9|11216.9|11214.9|11217.4|11215.4|11213.4|11211.4|34
1675364400000|2023-02-02 19:00:00|11217.4|11215.4|11210.9|11208.9|11217.9|11215.9|11210.9|11208.9|15
1675364700000|2023-02-02 19:05:00|11210.4|11208.4|11209.4|11207.4|11211.9|11209.9|11208.9|11206.9|13
1675365000000|2023-02-02 19:10:00|11209.9|11207.9|11200.4|11198.4|11209.9|11207.9|11198.9|11196.9|25
1675365300000|2023-02-02 19:15:00|11199.9|11197.9|11197.4|11195.4|11200.4|11198.4|11193.9|11191.9|35
1675365600000|2023-02-02 19:20:00|11196.9|11194.9|11190.9|11188.9|11196.9|11194.9|11190.9|11188.9|16
1675365900000|2023-02-02 19:25:00|11190.4|11188.4|11187.9|11185.9|11193.4|11191.4|11187.4|11185.4|24
1675366200000|2023-02-02 19:30:00|11187.4|11185.4|11177.4|11175.4|11189.4|11187.4|11176.9|11174.9|44
1675366500000|2023-02-02 19:35:00|11177.9|11175.9|11176.9|11174.9|11181.4|11179.4|11173.4|11171.4|36
1675366800000|2023-02-02 19:40:00|11177.4|11175.4|11176.4|11174.4|11178.4|11176.4|11172.9|11170.9|28
1675367100000|2023-02-02 19:45:00|11175.9|11173.9|11177.9|11175.9|11177.9|11175.9|11170.9|11168.9|35
1675367400000|2023-02-02 19:50:00|11177.4|11175.4|11178.9|11176.9|11182.9|11180.9|11174.4|11172.4|31
1675367700000|2023-02-02 19:55:00|11178.4|11176.4|11175.4|11173.4|11178.9|11176.9|11173.4|11171.4|25
1675368000000|2023-02-02 20:00:00|11174.9|11172.9|11177.9|11175.9|11181.4|11179.4|11173.4|11171.4|21
1675368300000|2023-02-02 20:05:00|11178.4|11176.4|11175.9|11173.9|11185.4|11183.4|11174.9|11172.9|50
1675368600000|2023-02-02 20:10:00|11176.4|11174.4|11185.4|11183.4|11185.9|11183.9|11176.4|11174.4|43
1675368900000|2023-02-02 20:15:00|11184.9|11182.9|11189.9|11187.9|11190.4|11188.4|11181.4|11179.4|10
1675369200000|2023-02-02 20:20:00|11190.4|11188.4|11188.9|11186.9|11191.4|11189.4|11187.9|11185.9|15
1675369500000|2023-02-02 20:25:00|11189.4|11187.4|11192.9|11190.9|11195.9|11193.9|11188.9|11186.9|24
1675369800000|2023-02-02 20:30:00|11194.9|11192.9|11195.4|11193.4|11197.4|11195.4|11193.4|11191.4|12
1675370100000|2023-02-02 20:35:00|11195.9|11193.9|11192.9|11190.9|11198.9|11196.9|11192.4|11190.4|16
1675370400000|2023-02-02 20:40:00|11193.4|11191.4|11192.9|11190.9|11195.9|11193.9|11187.9|11185.9|14
1675370700000|2023-02-02 20:45:00|11192.4|11190.4|11189.9|11187.9|11193.9|11191.9|11187.9|11185.9|43
1675371000000|2023-02-02 20:50:00|11195.4|11193.4|11201.4|11199.4|11201.4|11199.4|11191.9|11189.9|47
1675371300000|2023-02-02 20:55:00|11201.9|11199.9|11210.9|11204.9|11210.9|11207.4|11200.9|11198.9|45
1675371600000|2023-02-02 21:00:00|11208.7|11202.7|11204.9|11198.9|11230.9|11224.9|11202.2|11196.2|0
1675371900000|2023-02-02 21:05:00|11205.5|11199.5|11188.1|11182.1|11208.2|11202.2|11185.4|11179.4|0
1675372200000|2023-02-02 21:10:00|11187.9|11181.9|11179.3|11173.3|11190.1|11184.1|11177.5|11171.5|0
1675372500000|2023-02-02 21:15:00|11179.7|11173.7|11178.5|11172.5|11184|11178|11178.2|11172.2|0
1675372800000|2023-02-02 21:20:00|11178.4|11172.4|11184.9|11178.9|11186|11180|11172.9|11166.9|0
1675373100000|2023-02-02 21:25:00|11184.7|11178.7|11187.6|11181.6|11188|11182|11184.7|11178.7|0
1675373400000|2023-02-02 21:30:00|11187.2|11181.2|11166.4|11160.4|11187.2|11181.2|11158.4|11152.4|0
1675373700000|2023-02-02 21:35:00|11166.5|11160.5|11168.4|11162.4|11180.2|11174.2|11166.5|11160.5|0
1675374000000|2023-02-02 21:40:00|11168.2|11162.2|11168.5|11162.5|11174|11168|11166.7|11160.7|0
1675374300000|2023-02-02 21:45:00|11168.7|11162.7|11176.2|11170.2|11176.2|11170.2|11168.7|11162.7|0
1675374600000|2023-02-02 21:50:00|11176.9|11170.9|11174.7|11168.7|11177.6|11171.6|11173.3|11167.3|0
1675374900000|2023-02-02 21:55:00|11175.1|11169.1|11172.9|11166.9|11175.8|11169.8|11170.4|11164.4|0
1675375200000|2023-02-02 22:00:00|11172.5|11166.5|11171.8|11165.8|11172.7|11166.7|11171.3|11165.3|0
1675375500000|2023-02-02 22:05:00|11172|11166|11172|11166|11172.7|11166.7|11170.2|11164.2|0
1675375800000|2023-02-02 22:10:00|11172.2|11166.2|11175.7|11169.7|11175.7|11169.7|11171.1|11165.1|0
1675376100000|2023-02-02 22:15:00|11175.9|11169.9|11177.2|11171.2|11177.2|11171.2|11174.6|11168.6|0
1675376400000|2023-02-02 22:20:00|11177|11171|11177.6|11171.6|11178.1|11172.1|11177|11171|0
1675376700000|2023-02-02 22:25:00|11177|11171|11177.9|11171.9|11179.6|11173.6|11176.8|11170.8|0
1675377000000|2023-02-02 22:30:00|11178.1|11172.1|11182.5|11176.5|11182.5|11176.5|11178.1|11172.1|0
1675377300000|2023-02-02 22:35:00|11182.6|11176.6|11192.3|11186.3|11193|11187|11182.6|11176.6|0
1675377600000|2023-02-02 22:40:00|11192.8|11186.8|11189.9|11183.9|11195.4|11189.4|11189.2|11183.2|0
1675377900000|2023-02-02 22:45:00|11190.1|11184.1|11195.7|11189.7|11195.9|11189.9|11189|11183|0
1675378200000|2023-02-02 22:50:00|11195.4|11189.4|11192.3|11186.3|11196.3|11190.3|11191.9|11185.9|0
1675378500000|2023-02-02 22:55:00|11192.5|11186.5|11192.8|11186.8|11194.1|11188.1|11192.1|11186.1|0
1675378800000|2023-02-02 23:00:00|11192.7|11186.7|11188.3|11182.3|11193.9|11187.9|11185.2|11179.2|0
1675379100000|2023-02-02 23:05:00|11188.5|11182.5|11182.5|11176.5|11189.7|11183.7|11182.1|11176.1|0
1675379400000|2023-02-02 23:10:00|11182.8|11176.8|11180.2|11174.2|11183.4|11177.4|11180.2|11174.2|0
1675379700000|2023-02-02 23:15:00|11180.4|11174.4|11179.7|11173.7|11181.3|11175.3|11178.8|11172.8|0
1675380000000|2023-02-02 23:20:00|11179.9|11173.9|11178.4|11172.4|11180.4|11174.4|11177.7|11171.7|0
1675380300000|2023-02-02 23:25:00|11178.6|11172.6|11178.6|11172.6|11180.1|11174.1|11177.9|11171.9|0
1675380600000|2023-02-02 23:30:00|11178.8|11172.8|11183|11177|11183|11177|11178.6|11172.6|0
1675380900000|2023-02-02 23:35:00|11182.8|11176.8|11180.1|11174.1|11183.7|11177.7|11179.7|11173.7|0
1675381200000|2023-02-02 23:40:00|11179.7|11173.7|11178.6|11172.6|11179.7|11173.7|11177.9|11171.9|0
1675381500000|2023-02-02 23:45:00|11178.8|11172.8|11175.3|11169.3|11179|11173|11175.3|11169.3|0
1675381800000|2023-02-02 23:50:00|11175|11169|11177.3|11171.3|11178.4|11172.4|11175|11169|0
1675382100000|2023-02-02 23:55:00|11177|11171|11177.3|11171.3|11177.7|11171.7|11176.6|11170.6|0
1675382400000|2023-02-03 00:00:00|11177.7|11171.7|11180.8|11174.8|11181|11175|11176.6|11170.6|0
1675382700000|2023-02-03 00:05:00|11181|11175|11180.8|11174.8|11181|11175|11179.3|11173.3|0
1675383000000|2023-02-03 00:10:00|11181|11175|11183.9|11177.9|11184.5|11178.5|11181|11175|0
1675383300000|2023-02-03 00:15:00|11183.6|11177.6|11193.2|11187.2|11198.5|11192.5|11183.6|11177.6|0
1675383600000|2023-02-03 00:20:00|11195.3|11189.3|11195.3|11189.3|11197.5|11191.5|11195.3|11189.3|0
1675383900000|2023-02-03 00:25:00|11194.2|11188.2|11195.3|11189.3|11197.5|11191.5|11193.1|11187.1|0
1675384200000|2023-02-03 00:30:00|11196.4|11190.4|11197.5|11191.5|11197.5|11191.5|11195.3|11189.3|0
1675384500000|2023-02-03 00:35:00|11196.4|11190.4|11199.7|11193.7|11199.7|11193.7|11196.4|11190.4|0
1675384800000|2023-02-03 00:40:00|11201.8|11195.8|11197.5|11191.5|11201.8|11195.8|11197.4|11191.4|0
1675385100000|2023-02-03 00:45:00|11197.4|11191.4|11199.6|11193.6|11199.7|11193.7|11197.4|11191.4|0
1675385400000|2023-02-03 00:50:00|11201.8|11195.8|11199.6|11193.6|11201.8|11195.8|11199.6|11193.6|0
1675385700000|2023-02-03 00:55:00|11200.7|11194.7|11199.6|11193.6|11201.8|11195.8|11199.6|11193.6|0
1675386000000|2023-02-03 01:00:00|11200.7|11194.7|11199.7|11193.7|11204|11198|11199.6|11193.6|0
1675386300000|2023-02-03 01:05:00|11197.5|11191.5|11197.5|11191.5|11199.7|11193.7|11197.5|11191.5|0
1675386600000|2023-02-03 01:10:00|11197.3|11191.3|11192.9|11186.9|11197.3|11191.3|11192.9|11186.9|0
1675386900000|2023-02-03 01:15:00|11195.1|11189.1|11197.3|11191.3|11197.3|11191.3|11192.9|11186.9|0
1675387200000|2023-02-03 01:20:00|11199.5|11193.5|11201.7|11195.7|11203.9|11197.9|11199.5|11193.5|0
1675387500000|2023-02-03 01:25:00|11199.5|11193.5|11197.4|11191.4|11199.5|11193.5|11197.4|11191.4|0
1675387800000|2023-02-03 01:30:00|11195.2|11189.2|11201.7|11195.7|11201.8|11195.8|11195.2|11189.2|0
1675388100000|2023-02-03 01:35:00|11203.9|11197.9|11203.9|11197.9|11203.9|11197.9|11199.6|11193.6|0
1675388400000|2023-02-03 01:40:00|11201.8|11195.8|11199.6|11193.6|11201.8|11195.8|11199.5|11193.5|0
1675388700000|2023-02-03 01:45:00|11201.7|11195.7|11197.4|11191.4|11203.9|11197.9|11197.4|11191.4|0
1675389000000|2023-02-03 01:50:00|11195.2|11189.2|11197.4|11191.4|11197.4|11191.4|11195.2|11189.2|0
1675389300000|2023-02-03 01:55:00|11197.3|11191.3|11197.4|11191.4|11197.4|11191.4|11195.2|11189.2|0
1675389600000|2023-02-03 02:00:00|11199.5|11193.5|11197.4|11191.4|11199.6|11193.6|11197.4|11191.4|0
1675389900000|2023-02-03 02:05:00|11197.3|11191.3|11195.2|11189.2|11197.4|11191.4|11195.2|11189.2|0
1675390200000|2023-02-03 02:10:00|11197.3|11191.3|11191.8|11185.8|11197.3|11191.3|11190.8|11184.8|0
1675390500000|2023-02-03 02:15:00|11190.8|11184.8|11192.9|11186.9|11195.1|11189.1|11190.8|11184.8|0
1675390800000|2023-02-03 02:20:00|11193|11187|11195.1|11189.1|11195.1|11189.1|11192.9|11186.9|0
1675391100000|2023-02-03 02:25:00|11193|11187|11190.7|11184.7|11195.1|11189.1|11190.7|11184.7|0
1675391400000|2023-02-03 02:30:00|11190.8|11184.8|11192.9|11186.9|11193|11187|11190.8|11184.8|0
1675391700000|2023-02-03 02:35:00|11190.8|11184.8|11188.5|11182.5|11192.9|11186.9|11188.5|11182.5|0
1675392000000|2023-02-03 02:40:00|11186.4|11180.4|11187.4|11181.4|11188.6|11182.6|11185.3|11179.3|0
1675392300000|2023-02-03 02:45:00|11186.4|11180.4|11188.5|11182.5|11188.6|11182.6|11186.3|11180.3|0
1675392600000|2023-02-03 02:50:00|11186.3|11180.3|11188.5|11182.5|11188.5|11182.5|11186.3|11180.3|0
1675392900000|2023-02-03 02:55:00|11188.6|11182.6|11188.6|11182.6|11188.6|11182.6|11188.5|11182.5|0
1675393200000|2023-02-03 03:00:00|11190.7|11184.7|11190.8|11184.8|11190.8|11184.8|11188.5|11182.5|0
1675393500000|2023-02-03 03:05:00|11190.7|11184.7|11190.7|11184.7|11190.8|11184.8|11190.7|11184.7|0
1675393800000|2023-02-03 03:10:00|11190.8|11184.8|11190.8|11184.8|11190.8|11184.8|11190.7|11184.7|0
1675394100000|2023-02-03 03:15:00|11190.7|11184.7|11195.1|11189.1|11195.1|11189.1|11190.7|11184.7|0
1675394400000|2023-02-03 03:20:00|11197.3|11191.3|11195.1|11189.1|11197.3|11191.3|11195.1|11189.1|0
1675394700000|2023-02-03 03:25:00|11195|11189|11192.9|11186.9|11195|11189|11192.9|11186.9|0
1675395000000|2023-02-03 03:30:00|11195.1|11189.1|11195.1|11189.1|11195.1|11189.1|11195.1|11189.1|0
1675395300000|2023-02-03 03:35:00|11196.2|11190.2|11197.3|11191.3|11197.3|11191.3|11196.2|11190.2|0
1675395600000|2023-02-03 03:40:00|11196.2|11190.2|11195.1|11189.1|11197.3|11191.3|11195.1|11189.1|0
1675395900000|2023-02-03 03:45:00|11197.3|11191.3|11195.1|11189.1|11197.3|11191.3|11195.1|11189.1|0
1675396500000|2023-02-03 03:55:00|11195.2|11189.2|11195.1|11189.1|11195.2|11189.2|11195.1|11189.1|0
1675396800000|2023-02-03 04:00:00|11195.2|11189.2|11196.2|11190.2|11197.3|11191.3|11195.1|11189.1|0
1675397100000|2023-02-03 04:05:00|11197.3|11191.3|11197.3|11191.3|11197.3|11191.3|11195.1|11189.1|0
1675397400000|2023-02-03 04:10:00|11196.2|11190.2|11197.3|11191.3|11197.3|11191.3|11196.2|11190.2|0
1675397700000|2023-02-03 04:15:00|11199.5|11193.5|11199.5|11193.5|11199.5|11193.5|11199.5|11193.5|0
1675398000000|2023-02-03 04:20:00|11197.3|11191.3|11199.5|11193.5|11199.5|11193.5|11197.3|11191.3|0
1675398300000|2023-02-03 04:25:00|11199.4|11193.4|11197.3|11191.3|11199.4|11193.4|11197.3|11191.3|0
1675398600000|2023-02-03 04:30:00|11199.5|11193.5|11197.3|11191.3|11199.5|11193.5|11197.3|11191.3|0
1675398900000|2023-02-03 04:35:00|11199.5|11193.5|11199.5|11193.5|11199.5|11193.5|11197.3|11191.3|0
1675399200000|2023-02-03 04:40:00|11197.3|11191.3|11197.3|11191.3|11199.5|11193.5|11197.3|11191.3|0
1675399500000|2023-02-03 04:45:00|11198.4|11192.4|11198.4|11192.4|11199.5|11193.5|11197.3|11191.3|0
1675399800000|2023-02-03 04:50:00|11199.5|11193.5|11197.4|11191.4|11199.5|11193.5|11197.3|11191.3|0
1675400100000|2023-02-03 04:55:00|11199.5|11193.5|11197.3|11191.3|11199.5|11193.5|11197.3|11191.3|0
1675400400000|2023-02-03 05:00:00|11195.1|11189.1|11192.9|11186.9|11195.1|11189.1|11192.9|11186.9|0
1675400700000|2023-02-03 05:05:00|11194|11188|11195.2|11189.2|11195.2|11189.2|11194|11188|0
1675401000000|2023-02-03 05:10:00|11197.3|11191.3|11201.7|11195.7|11201.7|11195.7|11197.3|11191.3|0
1675401300000|2023-02-03 05:15:00|11200.6|11194.6|11200.6|11194.6|11201.7|11195.7|11199.5|11193.5|0
1675401600000|2023-02-03 05:20:00|11201.7|11195.7|11199.5|11193.5|11201.7|11195.7|11199.5|11193.5|0
1675401900000|2023-02-03 05:25:00|11201.7|11195.7|11199.5|11193.5|11201.7|11195.7|11199.5|11193.5|0
1675402200000|2023-02-03 05:30:00|11199.6|11193.6|11199.6|11193.6|11199.6|11193.6|11199.5|11193.5|0
1675402500000|2023-02-03 05:35:00|11199.5|11193.5|11201.7|11195.7|11201.8|11195.8|11199.5|11193.5|0
1675402800000|2023-02-03 05:40:00|11199.6|11193.6|11199.5|11193.5|11201.7|11195.7|11199.5|11193.5|0
1675403100000|2023-02-03 05:45:00|11197.4|11191.4|11199.5|11193.5|11199.5|11193.5|11197.3|11191.3|0
1675403700000|2023-02-03 05:55:00|11199.4|11193.4|11197.3|11191.3|11199.4|11193.4|11195.1|11189.1|0
1675404000000|2023-02-03 06:00:00|11195.1|11189.1|11201.7|11195.7|11201.7|11195.7|11195.1|11189.1|0
1675404300000|2023-02-03 06:05:00|11199.5|11193.5|11201.6|11195.6|11201.7|11195.7|11199.5|11193.5|0
1675404600000|2023-02-03 06:10:00|11201.7|11195.7|11201.7|11195.7|11201.7|11195.7|11201.6|11195.6|0
1675404900000|2023-02-03 06:15:00|11201.6|11195.6|11201.6|11195.6|11201.7|11195.7|11199.5|11193.5|0
1675405200000|2023-02-03 06:20:00|11199.5|11193.5|11197.3|11191.3|11201.7|11195.7|11197.3|11191.3|0
1675405500000|2023-02-03 06:25:00|11195.2|11189.2|11198.4|11192.4|11199.5|11193.5|11195.2|11189.2|0
1675405800000|2023-02-03 06:30:00|11197.3|11191.3|11192.9|11186.9|11197.3|11191.3|11191.8|11185.8|0
1675406100000|2023-02-03 06:35:00|11190.7|11184.7|11190.7|11184.7|11192.9|11186.9|11190.7|11184.7|0
1675406400000|2023-02-03 06:40:00|11189.6|11183.6|11195.1|11189.1|11195.1|11189.1|11186.4|11180.4|0
1675406700000|2023-02-03 06:45:00|11192.9|11186.9|11190.8|11184.8|11195.1|11189.1|11190.8|11184.8|0
1675407000000|2023-02-03 06:50:00|11191.9|11185.9|11193|11187|11193|11187|11190.8|11184.8|0
1675407300000|2023-02-03 06:55:00|11191.9|11185.9|11190.8|11184.8|11193|11187|11190.8|11184.8|0
1675407600000|2023-02-03 07:00:00|11188.9|11186.9|11193.4|11191.4|11195.4|11193.4|11181.9|11179.9|40
1675407900000|2023-02-03 07:05:00|11193.9|11191.9|11191.4|11189.4|11195.9|11193.9|11190.9|11188.9|39
1675408200000|2023-02-03 07:10:00|11191.9|11189.9|11194.4|11192.4|11194.9|11192.9|11191.9|11189.9|28
1675408500000|2023-02-03 07:15:00|11194.9|11192.9|11202.4|11200.4|11202.4|11200.4|11193.9|11191.9|60
1675408800000|2023-02-03 07:20:00|11202.9|11200.9|11198.4|11196.4|11202.9|11200.9|11198.4|11196.4|68
1675409100000|2023-02-03 07:25:00|11198.9|11196.9|11196.4|11194.4|11200.9|11198.9|11195.9|11193.9|39
1675409400000|2023-02-03 07:30:00|11196.9|11194.9|11201.9|11199.9|11201.9|11199.9|11195.4|11193.4|38
1675409700000|2023-02-03 07:35:00|11201.4|11199.4|11194.4|11192.4|11201.9|11199.9|11194.4|11192.4|40
1675410000000|2023-02-03 07:40:00|11194.9|11192.9|11196.4|11194.4|11196.9|11194.9|11191.4|11189.4|11
1675410300000|2023-02-03 07:45:00|11196.9|11194.9|11198.4|11196.4|11198.9|11196.9|11195.9|11193.9|15
1675410600000|2023-02-03 07:50:00|11198.9|11196.9|11197.4|11195.4|11200.9|11198.9|11196.4|11194.4|15
1675410900000|2023-02-03 07:55:00|11196.9|11194.9|11192.4|11190.4|11197.4|11195.4|11191.9|11189.9|48
1675411200000|2023-02-03 08:00:00|11191.4|11189.4|11189.9|11187.9|11196.4|11194.4|11178.9|11176.9|1081
1675411500000|2023-02-03 08:05:00|11190.4|11188.4|11198.9|11196.9|11203.9|11201.9|11186.9|11184.9|401
1675411800000|2023-02-03 08:10:00|11198.4|11196.4|11207.9|11205.9|11212.9|11210.9|11191.4|11189.4|503
1675412100000|2023-02-03 08:15:00|11209.9|11207.9|11207.9|11205.9|11217.9|11215.9|11207.9|11205.9|316
1675412400000|2023-02-03 08:20:00|11208.4|11206.4|11200.9|11198.9|11213.4|11211.4|11196.9|11194.9|340
1675412700000|2023-02-03 08:25:00|11201.9|11199.9|11216.9|11214.9|11219.9|11217.9|11200.4|11198.4|377
1675413000000|2023-02-03 08:30:00|11215.9|11213.9|11214.4|11212.4|11217.9|11215.9|11207.9|11205.9|240
1675413300000|2023-02-03 08:35:00|11214.9|11212.9|11232.9|11230.9|11232.9|11230.9|11210.9|11208.9|246
1675413600000|2023-02-03 08:40:00|11234.6|11232.6|11236.6|11234.6|11241.6|11239.6|11226.6|11224.6|382
1675413900000|2023-02-03 08:45:00|11237.1|11235.1|11234.6|11232.6|11241.6|11239.6|11232.6|11230.6|215
1675414200000|2023-02-03 08:50:00|11235.1|11233.1|11240.1|11238.1|11242.6|11240.6|11234.6|11232.6|142
1675414500000|2023-02-03 08:55:00|11239.6|11237.6|11242.1|11240.1|11248.1|11246.1|11239.6|11237.6|183
1675414800000|2023-02-03 09:00:00|11242.6|11240.6|11235.6|11233.6|11246.1|11244.1|11235.6|11233.6|413
1675415100000|2023-02-03 09:05:00|11236.6|11234.6|11246.6|11244.6|11246.6|11244.6|11234.1|11232.1|373
1675415400000|2023-02-03 09:10:00|11246.1|11244.1|11254.6|11252.6|11255.6|11253.6|11244.1|11242.1|212
1675415700000|2023-02-03 09:15:00|11255.1|11253.1|11251.1|11249.1|11255.1|11253.1|11248.6|11246.6|148
1675416000000|2023-02-03 09:20:00|11250.6|11248.6|11251.6|11249.6|11252.6|11250.6|11244.6|11242.6|168
1675416300000|2023-02-03 09:25:00|11251.1|11249.1|11255.1|11253.1|11257.1|11255.1|11247.1|11245.1|184
1675416600000|2023-02-03 09:30:00|11255.6|11253.6|11253.6|11251.6|11258.1|11256.1|11248.6|11246.6|145
1675416900000|2023-02-03 09:35:00|11253.1|11251.1|11265.6|11263.6|11265.6|11263.6|11252.6|11250.6|185
1675417200000|2023-02-03 09:40:00|11266.1|11264.1|11269.6|11267.6|11270.6|11268.6|11263.1|11261.1|237
1675417500000|2023-02-03 09:45:00|11270.1|11268.1|11273.6|11271.6|11273.6|11271.6|11267.6|11265.6|313
1675417800000|2023-02-03 09:50:00|11273.1|11271.1|11276.6|11274.6|11277.6|11275.6|11272.6|11270.6|237
1675418100000|2023-02-03 09:55:00|11276.1|11274.1|11271.1|11269.1|11282.6|11280.6|11271.1|11269.1|303
1675418400000|2023-02-03 10:00:00|11270.6|11268.6|11278.6|11276.6|11278.6|11276.6|11267.6|11265.6|207
1675418700000|2023-02-03 10:05:00|11277.6|11275.6|11266.6|11264.6|11277.6|11275.6|11266.6|11264.6|128
1675419000000|2023-02-03 10:10:00|11266.1|11264.1|11262.6|11260.6|11270.1|11268.1|11261.6|11259.6|171
1675419300000|2023-02-03 10:15:00|11262.1|11260.1|11255.6|11253.6|11262.6|11260.6|11254.1|11252.1|139
1675419600000|2023-02-03 10:20:00|11256.1|11254.1|11254.6|11252.6|11258.6|11256.6|11252.1|11250.1|209
1675419900000|2023-02-03 10:25:00|11253.6|11251.6|11250.6|11248.6|11255.6|11253.6|11249.6|11247.6|110
1675420200000|2023-02-03 10:30:00|11251.1|11249.1|11262.1|11260.1|11262.1|11260.1|11250.6|11248.6|191
1675420500000|2023-02-03 10:35:00|11261.6|11259.6|11261.6|11259.6|11262.6|11260.6|11256.6|11254.6|96
1675420800000|2023-02-03 10:40:00|11261.1|11259.1|11265.6|11263.6|11266.6|11264.6|11260.6|11258.6|48
1675421100000|2023-02-03 10:45:00|11266.1|11264.1|11269.6|11267.6|11269.6|11267.6|11263.6|11261.6|43
1675421400000|2023-02-03 10:50:00|11269.1|11267.1|11269.6|11267.6|11271.1|11269.1|11267.6|11265.6|65
1675421700000|2023-02-03 10:55:00|11269.1|11267.1|11273.1|11271.1|11274.6|11272.6|11268.6|11266.6|125
1675422000000|2023-02-03 11:00:00|11272.6|11270.6|11275.6|11273.6|11281.1|11279.1|11271.6|11269.6|181
1675422300000|2023-02-03 11:05:00|11276.1|11274.1|11267.6|11265.6|11276.6|11274.6|11265.1|11263.1|126
1675422600000|2023-02-03 11:10:00|11267.1|11265.1|11268.6|11266.6|11268.6|11266.6|11262.6|11260.6|111
1675422900000|2023-02-03 11:15:00|11268.1|11266.1|11268.1|11266.1|11269.6|11267.6|11264.6|11262.6|95
1675423200000|2023-02-03 11:20:00|11267.6|11265.6|11274.1|11272.1|11274.1|11272.1|11266.1|11264.1|193
1675423500000|2023-02-03 11:25:00|11273.6|11271.6|11273.6|11271.6|11274.6|11272.6|11270.6|11268.6|165
1675423800000|2023-02-03 11:30:00|11273.1|11271.1|11285.6|11283.6|11286.6|11284.6|11273.1|11271.1|219
1675424100000|2023-02-03 11:35:00|11285.1|11283.1|11288.6|11286.6|11290.6|11288.6|11284.6|11282.6|91
1675424400000|2023-02-03 11:40:00|11289.6|11287.6|11292.6|11290.6|11293.6|11291.6|11288.1|11286.1|95
1675424700000|2023-02-03 11:45:00|11293.1|11291.1|11283.6|11281.6|11293.6|11291.6|11281.1|11279.1|116
1675425000000|2023-02-03 11:50:00|11284.1|11282.1|11283.6|11281.6|11287.6|11285.6|11282.6|11280.6|99
1675425300000|2023-02-03 11:55:00|11283.1|11281.1|11276.6|11274.6|11283.1|11281.1|11275.6|11273.6|73
1675425600000|2023-02-03 12:00:00|11277.1|11275.1|11282.6|11280.6|11287.1|11285.1|11276.6|11274.6|107
1675425900000|2023-02-03 12:05:00|11283.1|11281.1|11286.1|11284.1|11286.1|11284.1|11278.6|11276.6|184
1675426200000|2023-02-03 12:10:00|11285.6|11283.6|11286.6|11284.6|11291.6|11289.6|11284.6|11282.6|75
1675426500000|2023-02-03 12:15:00|11287.6|11285.6|11287.1|11285.1|11287.6|11285.6|11282.6|11280.6|53
1675426800000|2023-02-03 12:20:00|11286.6|11284.6|11291.6|11289.6|11293.1|11291.1|11284.1|11282.1|103
1675427100000|2023-02-03 12:25:00|11292.1|11290.1|11290.6|11288.6|11292.6|11290.6|11288.6|11286.6|134
1675427400000|2023-02-03 12:30:00|11290.1|11288.1|11291.6|11289.6|11293.6|11291.6|11289.1|11287.1|95
1675427700000|2023-02-03 12:35:00|11291.1|11289.1|11296.1|11294.1|11296.6|11294.6|11291.1|11289.1|105
1675428000000|2023-02-03 12:40:00|11295|11293|11296.5|11294.5|11296.5|11294.5|11293.5|11291.5|260
1675428300000|2023-02-03 12:45:00|11296|11294|11294.5|11292.5|11298.5|11296.5|11294.5|11292.5|81
1675428600000|2023-02-03 12:50:00|11295|11293|11293|11291|11296.5|11294.5|11289|11287|114
1675428900000|2023-02-03 12:55:00|11292.5|11290.5|11291.5|11289.5|11293.5|11291.5|11285|11283|135
1675429200000|2023-02-03 13:00:00|11292.5|11290.5|11295.5|11293.5|11295.5|11293.5|11286.5|11284.5|126
1675429500000|2023-02-03 13:05:00|11295|11293|11294|11292|11296.5|11294.5|11289|11287|146
1675429800000|2023-02-03 13:10:00|11293.5|11291.5|11294|11292|11294.5|11292.5|11291.5|11289.5|148
1675430100000|2023-02-03 13:15:00|11294.5|11292.5|11294|11292|11297.5|11295.5|11293|11291|91
1675430400000|2023-02-03 13:20:00|11293.5|11291.5|11289.5|11287.5|11294|11292|11287.5|11285.5|116
1675430700000|2023-02-03 13:25:00|11289|11287|11284.5|11282.5|11289.5|11287.5|11279|11277|132
1675431000000|2023-02-03 13:30:00|11255|11253|11257.5|11255.5|11267|11265|11238.5|11236.5|816
1675431300000|2023-02-03 13:35:00|11257|11255|11253|11251|11258|11256|11238|11236|263
1675431600000|2023-02-03 13:40:00|11253.5|11251.5|11244.5|11242.5|11253.5|11251.5|11240|11238|242
1675431900000|2023-02-03 13:45:00|11245|11243|11242|11240|11250.5|11248.5|11238|11236|257
1675432200000|2023-02-03 13:50:00|11241.5|11239.5|11257.5|11255.5|11259|11257|11236.5|11234.5|234
1675432500000|2023-02-03 13:55:00|11258|11256|11264.5|11262.5|11265.5|11263.5|11249.5|11247.5|181
1675432800000|2023-02-03 14:00:00|11264|11262|11266.5|11264.5|11269.5|11267.5|11256.5|11254.5|204
1675433100000|2023-02-03 14:05:00|11266|11264|11252|11250|11268.5|11266.5|11252|11250|153
1675433400000|2023-02-03 14:10:00|11252.5|11250.5|11253.5|11251.5|11257.5|11255.5|11247.5|11245.5|193
1675433700000|2023-02-03 14:15:00|11253|11251|11262|11260|11264|11262|11251.5|11249.5|152
1675434000000|2023-02-03 14:20:00|11262.5|11260.5|11266.5|11264.5|11270.5|11268.5|11261.5|11259.5|969
1675434300000|2023-02-03 14:25:00|11267|11265|11267|11265|11269.5|11267.5|11262.5|11260.5|458
1675434600000|2023-02-03 14:30:00|11266.5|11264.5|11292.5|11290.5|11294|11292|11266.5|11264.5|697
1675434900000|2023-02-03 14:35:00|11293|11291|11316.5|11314.5|11319.5|11317.5|11291.5|11289.5|682
1675435200000|2023-02-03 14:40:00|11317|11315|11332.5|11330.5|11332.5|11330.5|11317|11315|436
1675435500000|2023-02-03 14:45:00|11333|11331|11329|11327|11337.5|11335.5|11324.5|11322.5|522
1675435800000|2023-02-03 14:50:00|11329.5|11327.5|11319.5|11317.5|11337.5|11335.5|11316.5|11314.5|658
1675436100000|2023-02-03 14:55:00|11320.5|11318.5|11310|11308|11321.5|11319.5|11310|11308|279
1675436400000|2023-02-03 15:00:00|11304.5|11302.5|11302|11300|11311.5|11309.5|11295|11293|547
1675436700000|2023-02-03 15:05:00|11301.5|11299.5|11303.5|11301.5|11304.5|11302.5|11291.5|11289.5|737
1675437000000|2023-02-03 15:10:00|11303.2|11301.2|11320.2|11318.2|11321.2|11319.2|11299.2|11297.2|383
1675437300000|2023-02-03 15:15:00|11319.7|11317.7|11321.2|11319.2|11324.7|11322.7|11315.2|11313.2|594
1675437600000|2023-02-03 15:20:00|11320.7|11318.7|11332.2|11330.2|11333.2|11331.2|11320.2|11318.2|303
1675437900000|2023-02-03 15:25:00|11332.7|11330.7|11329.7|11327.7|11338.2|11336.2|11327.2|11325.2|341
1675438200000|2023-02-03 15:30:00|11330.2|11328.2|11335.2|11333.2|11337.2|11335.2|11330.2|11328.2|342
1675438500000|2023-02-03 15:35:00|11334.7|11332.7|11341.2|11339.2|11344.7|11342.7|11332.2|11330.2|361
1675438800000|2023-02-03 15:40:00|11341.7|11339.7|11352.2|11350.2|11353.2|11351.2|11340.2|11338.2|367
1675439100000|2023-02-03 15:45:00|11352.7|11350.7|11352.2|11350.2|11357.7|11355.7|11349.2|11347.2|372
1675439400000|2023-02-03 15:50:00|11351.7|11349.7|11347.2|11345.2|11352.2|11350.2|11344.2|11342.2|323
1675439700000|2023-02-03 15:55:00|11346.7|11344.7|11343.7|11341.7|11347.2|11345.2|11337.2|11335.2|691
1675440000000|2023-02-03 16:00:00|11344.2|11342.2|11341.2|11339.2|11349.2|11347.2|11341.2|11339.2|491
1675440300000|2023-02-03 16:05:00|11340.7|11338.7|11344.2|11342.2|11344.2|11342.2|11338.2|11336.2|668
1675440600000|2023-02-03 16:10:00|11345.2|11343.2|11347.7|11345.7|11349.2|11347.2|11341.2|11339.2|472
1675440900000|2023-02-03 16:15:00|11347.2|11345.2|11343.7|11341.7|11350.7|11348.7|11343.7|11341.7|643
1675441200000|2023-02-03 16:20:00|11344.2|11342.2|11352.7|11350.7|11354.2|11352.2|11343.7|11341.7|644
1675441500000|2023-02-03 16:25:00|11352.2|11350.2|11344.2|11342.2|11353.2|11351.2|11341.2|11339.2|1945
1675441800000|2023-02-03 16:30:00|11345.2|11343.2|11359.2|11357.2|11359.7|11357.7|11342.2|11340.2|880
1675442100000|2023-02-03 16:35:00|11358.7|11356.7|11355.2|11353.2|11365.7|11363.7|11354.2|11352.2|486
1675442400000|2023-02-03 16:40:00|11355.7|11353.7|11357.7|11355.7|11363.7|11361.7|11355.2|11353.2|282
1675442700000|2023-02-03 16:45:00|11357.2|11355.2|11346.2|11344.2|11357.7|11355.7|11346.2|11344.2|132
1675443000000|2023-02-03 16:50:00|11344.7|11342.7|11346.7|11344.7|11352.2|11350.2|11344.7|11342.7|77
1675443300000|2023-02-03 16:55:00|11346.2|11344.2|11342.7|11340.7|11351.7|11349.7|11341.2|11339.2|102
1675443600000|2023-02-03 17:00:00|11342.2|11340.2|11349.7|11347.7|11350.7|11348.7|11340.7|11338.7|43
1675443900000|2023-02-03 17:05:00|11350.2|11348.2|11349.7|11347.7|11354.2|11352.2|11348.7|11346.7|38
1675444200000|2023-02-03 17:10:00|11350.2|11348.2|11354.7|11352.7|11355.2|11353.2|11348.2|11346.2|42
1675444500000|2023-02-03 17:15:00|11354.2|11352.2|11355.7|11353.7|11357.7|11355.7|11353.7|11351.7|13
1675444800000|2023-02-03 17:20:00|11354.7|11352.7|11359.2|11357.2|11361.2|11359.2|11354.2|11352.2|25
1675445100000|2023-02-03 17:25:00|11359.7|11357.7|11354.7|11352.7|11359.7|11357.7|11354.2|11352.2|46
1675445400000|2023-02-03 17:30:00|11354.2|11352.2|11355.7|11353.7|11356.7|11354.7|11352.2|11350.2|25
1675445700000|2023-02-03 17:35:00|11356.2|11354.2|11355.2|11353.2|11358.7|11356.7|11354.7|11352.7|34
1675446000000|2023-02-03 17:40:00|11354.7|11352.7|11354.2|11352.2|11357.2|11355.2|11353.7|11351.7|27
1675446300000|2023-02-03 17:45:00|11354.7|11352.7|11351.2|11349.2|11356.7|11354.7|11351.2|11349.2|22
1675446600000|2023-02-03 17:50:00|11351.7|11349.7|11348.7|11346.7|11352.2|11350.2|11347.2|11345.2|16
1675446900000|2023-02-03 17:55:00|11348.2|11346.2|11336.7|11334.7|11350.2|11348.2|11332.7|11330.7|35
1675447200000|2023-02-03 18:00:00|11336.2|11334.2|11337.2|11335.2|11338.7|11336.7|11333.2|11331.2|26
1675447500000|2023-02-03 18:05:00|11337.7|11335.7|11328.2|11326.2|11338.7|11336.7|11327.7|11325.7|30
1675447800000|2023-02-03 18:10:00|11327.7|11325.7|11333.7|11331.7|11334.7|11332.7|11324.2|11322.2|64
1675448100000|2023-02-03 18:15:00|11334.2|11332.2|11333.2|11331.2|11338.2|11336.2|11331.2|11329.2|24
1675448400000|2023-02-03 18:20:00|11332.7|11330.7|11332.7|11330.7|11336.7|11334.7|11329.7|11327.7|20
1675448700000|2023-02-03 18:25:00|11332.2|11330.2|11329.2|11327.2|11334.2|11332.2|11328.7|11326.7|8
1675449000000|2023-02-03 18:30:00|11328.7|11326.7|11326.2|11324.2|11328.7|11326.7|11321.7|11319.7|29
1675449300000|2023-02-03 18:35:00|11325.7|11323.7|11329.2|11327.2|11331.7|11329.7|11323.7|11321.7|7
1675449600000|2023-02-03 18:40:00|11328.7|11326.7|11321.2|11319.2|11328.7|11326.7|11320.7|11318.7|22
1675449900000|2023-02-03 18:45:00|11320.7|11318.7|11328.2|11326.2|11329.2|11327.2|11316.7|11314.7|26
1675450200000|2023-02-03 18:50:00|11328.7|11326.7|11332.7|11330.7|11333.7|11331.7|11328.7|11326.7|30
1675450500000|2023-02-03 18:55:00|11333.2|11331.2|11330.2|11328.2|11335.2|11333.2|11329.7|11327.7|8
1675450800000|2023-02-03 19:00:00|11329.7|11327.7|11329.2|11327.2|11332.7|11330.7|11327.7|11325.7|33
1675451100000|2023-02-03 19:05:00|11329.7|11327.7|11330.2|11328.2|11334.7|11332.7|11327.2|11325.2|3
1675451400000|2023-02-03 19:10:00|11331.2|11329.2|11330.2|11328.2|11332.7|11330.7|11324.7|11322.7|11
1675451700000|2023-02-03 19:15:00|11330.7|11328.7|11324.2|11322.2|11331.7|11329.7|11321.7|11319.7|16
1675452000000|2023-02-03 19:20:00|11325.7|11323.7|11322.7|11320.7|11327.7|11325.7|11321.7|11319.7|7
1675452300000|2023-02-03 19:25:00|11322.2|11320.2|11329.7|11327.7|11329.7|11327.7|11322.2|11320.2|4
1675452600000|2023-02-03 19:30:00|11329.2|11327.2|11324.7|11322.7|11329.2|11327.2|11322.2|11320.2|9
1675452900000|2023-02-03 19:35:00|11324.2|11322.2|11335.2|11333.2|11335.2|11333.2|11324.2|11322.2|10
1675453200000|2023-02-03 19:40:00|11334.2|11332.2|11332.2|11330.2|11338.2|11336.2|11330.2|11328.2|11
1675453500000|2023-02-03 19:45:00|11331.7|11329.7|11328.2|11326.2|11331.7|11329.7|11324.7|11322.7|9
1675453800000|2023-02-03 19:50:00|11327.7|11325.7|11329.7|11327.7|11329.7|11327.7|11325.2|11323.2|3
1675454100000|2023-02-03 19:55:00|11330.2|11328.2|11321.7|11319.7|11330.2|11328.2|11319.7|11317.7|27
1675454400000|2023-02-03 20:00:00|11321.2|11319.2|11317.7|11315.7|11321.2|11319.2|11315.7|11313.7|13
1675454700000|2023-02-03 20:05:00|11318.2|11316.2|11329.2|11327.2|11329.7|11327.7|11318.2|11316.2|8
1675455000000|2023-02-03 20:10:00|11328.7|11326.7|11330.2|11328.2|11330.2|11328.2|11324.2|11322.2|4
1675455300000|2023-02-03 20:15:00|11329.7|11327.7|11334.7|11332.7|11335.2|11333.2|11327.2|11325.2|15
1675455600000|2023-02-03 20:20:00|11335.7|11333.7|11333.7|11331.7|11337.2|11335.2|11332.7|11330.7|19
1675455900000|2023-02-03 20:25:00|11334.7|11332.7|11337.2|11335.2|11338.2|11336.2|11333.7|11331.7|5
1675456200000|2023-02-03 20:30:00|11337.7|11335.7|11334.7|11332.7|11343.2|11341.2|11333.2|11331.2|46
1675456500000|2023-02-03 20:35:00|11334.2|11332.2|11332.2|11330.2|11338.7|11336.7|11331.7|11329.7|12
1675456800000|2023-02-03 20:40:00|11333.7|11331.7|11335.7|11333.7|11339.7|11337.7|11333.2|11331.2|6
1675457100000|2023-02-03 20:45:00|11338.2|11336.2|11341.7|11339.7|11342.2|11340.2|11334.2|11332.2|35
1675457400000|2023-02-03 20:50:00|11340.7|11338.7|11346.7|11344.7|11346.7|11344.7|11339.7|11337.7|20
1675457700000|2023-02-03 20:55:00|11347.2|11345.2|11345.9|11339.9|11347.7|11345.7|11338.7|11336.7|63
1675458000000|2023-02-03 21:00:00|11343.7|11337.7|11342.4|11336.4|11343.7|11337.7|11341.3|11335.3|0
1675458300000|2023-02-03 21:05:00|11342.6|11336.6|11340.4|11334.4|11342.6|11336.6|11340.4|11334.4|0
1675458600000|2023-02-03 21:10:00|11340.3|11334.3|11340.6|11334.6|11341|11335|11337.4|11331.4|0
1675458900000|2023-02-03 21:15:00|11340.4|11334.4|11340.4|11334.4|11340.6|11334.6|11339|11333|0
1675459200000|2023-02-03 21:20:00|11340.6|11334.6|11341.1|11335.1|11341.3|11335.3|11339|11333|0
1675459500000|2023-02-03 21:25:00|11341.3|11335.3|11341.1|11335.1|11341.3|11335.3|11341.1|11335.1|0
1675459800000|2023-02-03 21:30:00|11341.3|11335.3|11342.6|11336.6|11342.6|11336.6|11341.3|11335.3|0
1675460100000|2023-02-03 21:35:00|11342.8|11336.8|11342.8|11336.8|11343.5|11337.5|11342.6|11336.6|0
1675460400000|2023-02-03 21:40:00|11343.3|11337.3|11341.9|11335.9|11343.3|11337.3|11341.9|11335.9|0
1675460700000|2023-02-03 21:45:00|11342.2|11336.2|11342.2|11336.2|11342.2|11336.2|11341.9|11335.9|0
1675461000000|2023-02-03 21:50:00|11342.6|11336.6|11342.2|11336.2|11342.8|11336.8|11341.9|11335.9|0
1675461300000|2023-02-03 21:55:00|11342.6|11336.6|11341.7|11335.7|11342.6|11336.6|11341.7|11335.7|0
1675638000000|2023-02-05 23:00:00|11331.6|11325.6|11323.7|11317.7|11332.9|11326.9|11318.2|11312.2|0
1675638300000|2023-02-05 23:05:00|11324.1|11318.1|11320.8|11314.8|11326.9|11320.9|11320.5|11314.5|0
1675638600000|2023-02-05 23:10:00|11321|11315|11325.8|11319.8|11326.1|11320.1|11319.9|11313.9|0
1675638900000|2023-02-05 23:15:00|11325.6|11319.6|11327.3|11321.3|11328.6|11322.6|11323.7|11317.7|0
1675639200000|2023-02-05 23:20:00|11327.8|11321.8|11329.6|11323.6|11329.6|11323.6|11326.9|11320.9|0
1675639500000|2023-02-05 23:25:00|11329.2|11323.2|11330|11324|11332.4|11326.4|11328.8|11322.8|0
1675639800000|2023-02-05 23:30:00|11330.1|11324.1|11330.5|11324.5|11337|11331|11328.8|11322.8|0
1675640100000|2023-02-05 23:35:00|11330|11324|11327.7|11321.7|11331.7|11325.7|11326.4|11320.4|0
1675640400000|2023-02-05 23:40:00|11327.5|11321.5|11336.2|11330.2|11336.6|11330.6|11327.5|11321.5|0
1675640700000|2023-02-05 23:45:00|11336.6|11330.6|11333.9|11327.9|11340.2|11334.2|11333.4|11327.4|0
1675641000000|2023-02-05 23:50:00|11334.1|11328.1|11339|11333|11339|11333|11333.9|11327.9|0
1675641300000|2023-02-05 23:55:00|11338.9|11332.9|11336.3|11330.3|11340.8|11334.8|11335.7|11329.7|0
1675641600000|2023-02-06 00:00:00|11335.9|11329.9|11335.3|11329.3|11337.2|11331.2|11332.5|11326.5|0
1675641900000|2023-02-06 00:05:00|11335.5|11329.5|11328.5|11322.5|11335.7|11329.7|11327|11321|0
1675642200000|2023-02-06 00:10:00|11328.1|11322.1|11328.5|11322.5|11334.7|11328.7|11326.6|11320.6|0
1675642500000|2023-02-06 00:15:00|11327.8|11321.8|11322.8|11316.8|11327.8|11321.8|11320.6|11314.6|0
1675642800000|2023-02-06 00:20:00|11324.9|11318.9|11324.8|11318.8|11326.9|11320.9|11322.7|11316.7|0
1675643100000|2023-02-06 00:25:00|11324.7|11318.7|11324.8|11318.8|11326.8|11320.8|11322.7|11316.7|0
1675643400000|2023-02-06 00:30:00|11324.7|11318.7|11324.7|11318.7|11324.8|11318.8|11322.7|11316.7|0
1675643700000|2023-02-06 00:35:00|11324.8|11318.8|11324.7|11318.7|11324.8|11318.8|11324.7|11318.7|0
1675644000000|2023-02-06 00:40:00|11323.7|11317.7|11324.8|11318.8|11324.8|11318.8|11322.7|11316.7|0
1675644300000|2023-02-06 00:45:00|11322.8|11316.8|11326.9|11320.9|11326.9|11320.9|11322.8|11316.8|0
1675644600000|2023-02-06 00:50:00|11326.8|11320.8|11324.7|11318.7|11326.8|11320.8|11324.7|11318.7|0
1675644900000|2023-02-06 00:55:00|11324.8|11318.8|11324.8|11318.8|11326.9|11320.9|11324.8|11318.8|0
1675645200000|2023-02-06 01:00:00|11326.9|11320.9|11326.9|11320.9|11329|11323|11325.8|11319.8|0
1675645500000|2023-02-06 01:05:00|11324.8|11318.8|11325.8|11319.8|11326.9|11320.9|11324.8|11318.8|0
1675645800000|2023-02-06 01:10:00|11324.8|11318.8|11326.9|11320.9|11329|11323|11324.8|11318.8|0
1675646100000|2023-02-06 01:15:00|11328.9|11322.9|11326.9|11320.9|11331|11325|11326.9|11320.9|0
1675646400000|2023-02-06 01:20:00|11324.8|11318.8|11322.7|11316.7|11325.8|11319.8|11322.7|11316.7|0
1675646700000|2023-02-06 01:25:00|11320.7|11314.7|11318.6|11312.6|11322.7|11316.7|11318.6|11312.6|0
1675647000000|2023-02-06 01:30:00|11318.5|11312.5|11320.8|11314.8|11322.8|11316.8|11312.2|11306.2|0
1675647300000|2023-02-06 01:35:00|11320.7|11314.7|11323|11317|11325|11319|11318.7|11312.7|0
1675647600000|2023-02-06 01:40:00|11320.9|11314.9|11323|11317|11325.1|11319.1|11320.9|11314.9|0
1675647900000|2023-02-06 01:45:00|11320.9|11314.9|11320.9|11314.9|11321|11315|11318.8|11312.8|0
1675648200000|2023-02-06 01:50:00|11319.9|11313.9|11320.9|11314.9|11323|11317|11319.9|11313.9|0
1675648500000|2023-02-06 01:55:00|11320.8|11314.8|11320.9|11314.9|11320.9|11314.9|11320.8|11314.8|0
1675648800000|2023-02-06 02:00:00|11320.8|11314.8|11320.9|11314.9|11320.9|11314.9|11316.6|11310.6|0
1675649100000|2023-02-06 02:05:00|11319.9|11313.9|11316.7|11310.7|11320.9|11314.9|11316.7|11310.7|0
1675649400000|2023-02-06 02:10:00|11318.8|11312.8|11318.8|11312.8|11320.9|11314.9|11316.7|11310.7|0
1675649700000|2023-02-06 02:15:00|11318.8|11312.8|11320.8|11314.8|11320.8|11314.8|11318.7|11312.7|0
1675650000000|2023-02-06 02:20:00|11320.9|11314.9|11320.8|11314.8|11320.9|11314.9|11320.8|11314.8|0
1675650300000|2023-02-06 02:25:00|11320.9|11314.9|11318.7|11312.7|11320.9|11314.9|11318.7|11312.7|0
1675650600000|2023-02-06 02:30:00|11316.7|11310.7|11316.6|11310.6|11316.7|11310.7|11316.6|11310.6|0
1675650900000|2023-02-06 02:35:00|11314.5|11308.5|11316.6|11310.6|11320.9|11314.9|11312.5|11306.5|0
1675651200000|2023-02-06 02:40:00|11314.5|11308.5|11314.5|11308.5|11314.6|11308.6|11312.5|11306.5|0
1675651500000|2023-02-06 02:45:00|11314.5|11308.5|11312.4|11306.4|11314.5|11308.5|11312.4|11306.4|0
1675651800000|2023-02-06 02:50:00|11314.5|11308.5|11312.4|11306.4|11314.5|11308.5|11312.4|11306.4|0
1675652100000|2023-02-06 02:55:00|11310.3|11304.3|11312.4|11306.4|11314.5|11308.5|11310.3|11304.3|0
1675652400000|2023-02-06 03:00:00|11311.3|11305.3|11312.5|11306.5|11312.5|11306.5|11311.3|11305.3|0
1675652700000|2023-02-06 03:05:00|11314.6|11308.6|11312.4|11306.4|11314.6|11308.6|11310.3|11304.3|0
1675653000000|2023-02-06 03:10:00|11310.4|11304.4|11308.3|11302.3|11312.5|11306.5|11308.3|11302.3|0
1675653300000|2023-02-06 03:15:00|11310.4|11304.4|11312.4|11306.4|11314.5|11308.5|11310.3|11304.3|0
1675653600000|2023-02-06 03:20:00|11310.4|11304.4|11310.3|11304.3|11310.4|11304.4|11310.3|11304.3|0
1675653900000|2023-02-06 03:25:00|11312.4|11306.4|11314.5|11308.5|11314.5|11308.5|11310.3|11304.3|0
1675654200000|2023-02-06 03:30:00|11312.4|11306.4|11312.4|11306.4|11314.5|11308.5|11312.4|11306.4|0
1675654500000|2023-02-06 03:35:00|11314.5|11308.5|11312.4|11306.4|11314.5|11308.5|11312.4|11306.4|0
1675654800000|2023-02-06 03:40:00|11310.4|11304.4|11310.3|11304.3|11310.4|11304.4|11310.3|11304.3|0
1675655100000|2023-02-06 03:45:00|11308.3|11302.3|11310.4|11304.4|11312.4|11306.4|11308.2|11302.2|0
1675655400000|2023-02-06 03:50:00|11310.3|11304.3|11308.3|11302.3|11310.4|11304.4|11308.3|11302.3|0
1675655700000|2023-02-06 03:55:00|11308.2|11302.2|11308.3|11302.3|11308.3|11302.3|11308.2|11302.2|0
1675656300000|2023-02-06 04:05:00|11310.2|11304.2|11310.3|11304.3|11310.3|11304.3|11306.1|11300.1|0
1675656600000|2023-02-06 04:10:00|11310.4|11304.4|11312.4|11306.4|11312.5|11306.5|11310.3|11304.3|0
1675656900000|2023-02-06 04:15:00|11311.4|11305.4|11312.4|11306.4|11314.6|11308.6|11310.3|11304.3|0
1675657200000|2023-02-06 04:20:00|11312.5|11306.5|11312.4|11306.4|11314.5|11308.5|11310.3|11304.3|0
1675657500000|2023-02-06 04:25:00|11311.4|11305.4|11312.4|11306.4|11312.4|11306.4|11310.3|11304.3|0
1675657800000|2023-02-06 04:30:00|11311.4|11305.4|11310.3|11304.3|11312.4|11306.4|11310.3|11304.3|0
1675658100000|2023-02-06 04:35:00|11312.4|11306.4|11310.3|11304.3|11312.4|11306.4|11310.3|11304.3|0
1675658400000|2023-02-06 04:40:00|11308.2|11302.2|11310.3|11304.3|11310.3|11304.3|11308.2|11302.2|0
1675658700000|2023-02-06 04:45:00|11308.2|11302.2|11308.2|11302.2|11310.3|11304.3|11308.2|11302.2|0
1675659300000|2023-02-06 04:55:00|11308.4|11302.4|11310.4|11304.4|11310.4|11304.4|11308.3|11302.3|0
1675659600000|2023-02-06 05:00:00|11308.3|11302.3|11308.4|11302.4|11310.5|11304.5|11306.2|11300.2|0
1675659900000|2023-02-06 05:05:00|11310.5|11304.5|11306.3|11300.3|11310.5|11304.5|11306.3|11300.3|0
1675660200000|2023-02-06 05:10:00|11308.3|11302.3|11306.3|11300.3|11308.4|11302.4|11306.3|11300.3|0
1675660500000|2023-02-06 05:15:00|11307.3|11301.3|11306.2|11300.2|11308.3|11302.3|11306.2|11300.2|0
1675660800000|2023-02-06 05:20:00|11304.1|11298.1|11302|11296|11304.1|11298.1|11302|11296|0
1675661100000|2023-02-06 05:25:00|11301.9|11295.9|11302|11296|11304.1|11298.1|11299.9|11293.9|0
1675661400000|2023-02-06 05:30:00|11303|11297|11304.1|11298.1|11306.2|11300.2|11302|11296|0
1675661700000|2023-02-06 05:35:00|11305.1|11299.1|11305.1|11299.1|11306.2|11300.2|11304|11298|0
1675662000000|2023-02-06 05:40:00|11306.1|11300.1|11306.2|11300.2|11308.3|11302.3|11306.1|11300.1|0
1675662300000|2023-02-06 05:45:00|11307.2|11301.2|11308.3|11302.3|11308.3|11302.3|11306.2|11300.2|0
1675662600000|2023-02-06 05:50:00|11308.4|11302.4|11308.4|11302.4|11308.4|11302.4|11308.4|11302.4|0
1675662900000|2023-02-06 05:55:00|11308.3|11302.3|11310.4|11304.4|11310.5|11304.5|11306.2|11300.2|0
1675663200000|2023-02-06 06:00:00|11310.5|11304.5|11310.4|11304.4|11312.6|11306.6|11310.4|11304.4|0
1675663500000|2023-02-06 06:05:00|11311.5|11305.5|11308.1|11302.1|11312.5|11306.5|11308.1|11302.1|0
1675663800000|2023-02-06 06:10:00|11310.2|11304.2|11310.2|11304.2|11310.2|11304.2|11308.1|11302.1|0
1675664100000|2023-02-06 06:15:00|11307.1|11301.1|11303.9|11297.9|11307.1|11301.1|11303.9|11297.9|0
1675664400000|2023-02-06 06:20:00|11301.8|11295.8|11299.7|11293.7|11301.8|11295.8|11299.7|11293.7|0
1675664700000|2023-02-06 06:25:00|11301.8|11295.8|11306.1|11300.1|11306.1|11300.1|11299.7|11293.7|0
1675665000000|2023-02-06 06:30:00|11307.1|11301.1|11301.8|11295.8|11308.2|11302.2|11301.7|11295.7|0
1675665300000|2023-02-06 06:35:00|11302.8|11296.8|11303.8|11297.8|11304.9|11298.9|11301.8|11295.8|0
1675665600000|2023-02-06 06:40:00|11305.8|11299.8|11307.6|11301.6|11307.6|11301.6|11305.6|11299.6|0
1675665900000|2023-02-06 06:45:00|11306.6|11300.6|11305.5|11299.5|11307.6|11301.6|11305.5|11299.5|0
1675666200000|2023-02-06 06:50:00|11307.6|11301.6|11303.3|11297.3|11307.7|11301.7|11303.3|11297.3|0
1675666500000|2023-02-06 06:55:00|11303.4|11297.4|11307.5|11301.5|11307.5|11301.5|11303.4|11297.4|0
1675666800000|2023-02-06 07:00:00|11308.2|11306.2|11306.7|11304.7|11315.7|11313.7|11305.2|11303.2|79
1675667100000|2023-02-06 07:05:00|11307.2|11305.2|11298.7|11296.7|11307.2|11305.2|11297.7|11295.7|101
1675667400000|2023-02-06 07:10:00|11299.2|11297.2|11297.2|11295.2|11299.2|11297.2|11295.2|11293.2|49
1675667700000|2023-02-06 07:15:00|11296.7|11294.7|11304.7|11302.7|11305.2|11303.2|11295.2|11293.2|75
1675668000000|2023-02-06 07:20:00|11304.2|11302.2|11302.2|11300.2|11305.7|11303.7|11300.7|11298.7|46
1675668300000|2023-02-06 07:25:00|11301.7|11299.7|11305.7|11303.7|11307.2|11305.2|11300.7|11298.7|68
1675668600000|2023-02-06 07:30:00|11306.2|11304.2|11308.7|11306.7|11308.7|11306.7|11300.7|11298.7|55
1675668900000|2023-02-06 07:35:00|11309.2|11307.2|11310.7|11308.7|11310.7|11308.7|11306.7|11304.7|32
1675669200000|2023-02-06 07:40:00|11310.2|11308.2|11302.7|11300.7|11311.2|11309.2|11301.7|11299.7|89
1675669500000|2023-02-06 07:45:00|11302.2|11300.2|11304.2|11302.2|11305.2|11303.2|11301.7|11299.7|32
1675669800000|2023-02-06 07:50:00|11303.7|11301.7|11308.2|11306.2|11310.2|11308.2|11303.2|11301.2|30
1675670100000|2023-02-06 07:55:00|11307.2|11305.2|11308.7|11306.7|11310.7|11308.7|11306.2|11304.2|86
1675670400000|2023-02-06 08:00:00|11311.2|11309.2|11298.2|11296.2|11314.2|11312.2|11292.2|11290.2|1110
1675670700000|2023-02-06 08:05:00|11298.7|11296.7|11306.7|11304.7|11308.2|11306.2|11288.2|11286.2|483
1675671000000|2023-02-06 08:10:00|11306.2|11304.2|11297.2|11295.2|11308.2|11306.2|11291.7|11289.7|282
1675671300000|2023-02-06 08:15:00|11296.7|11294.7|11300.2|11298.2|11304.7|11302.7|11293.2|11291.2|248
1675671600000|2023-02-06 08:20:00|11299.2|11297.2|11278.2|11276.2|11301.2|11299.2|11277.2|11275.2|658
1675671900000|2023-02-06 08:25:00|11278.7|11276.7|11280.7|11278.7|11288.7|11286.7|11277.2|11275.2|370
1675672200000|2023-02-06 08:30:00|11280.2|11278.2|11282.2|11280.2|11288.2|11286.2|11276.7|11274.7|334
1675672500000|2023-02-06 08:35:00|11281.2|11279.2|11289.2|11287.2|11290.2|11288.2|11280.2|11278.2|233
1675672800000|2023-02-06 08:40:00|11288.7|11286.7|11282.2|11280.2|11290.2|11288.2|11279.2|11277.2|196
1675673100000|2023-02-06 08:45:00|11281.7|11279.7|11283.2|11281.2|11283.2|11281.2|11275.2|11273.2|208
1675673400000|2023-02-06 08:50:00|11282.7|11280.7|11283.2|11281.2|11286.7|11284.7|11281.7|11279.7|160
1675673700000|2023-02-06 08:55:00|11282.7|11280.7|11277.2|11275.2|11284.2|11282.2|11276.2|11274.2|249
1675674000000|2023-02-06 09:00:00|11276.7|11274.7|11268.2|11266.2|11277.2|11275.2|11264.7|11262.7|263
1675674300000|2023-02-06 09:05:00|11269.2|11267.2|11255.7|11253.7|11269.2|11267.2|11255.2|11253.2|364
1675674600000|2023-02-06 09:10:00|11256.2|11254.2|11241.2|11239.2|11259.7|11257.7|11237.2|11235.2|490
1675674900000|2023-02-06 09:15:00|11241.7|11239.7|11237.2|11235.2|11242.2|11240.2|11234.2|11232.2|279
1675675200000|2023-02-06 09:20:00|11236.7|11234.7|11237.7|11235.7|11242.2|11240.2|11235.2|11233.2|187
1675675500000|2023-02-06 09:25:00|11237.2|11235.2|11243.2|11241.2|11248.2|11246.2|11236.2|11234.2|215
1675675800000|2023-02-06 09:30:00|11243.7|11241.7|11246.7|11244.7|11251.2|11249.2|11240.7|11238.7|151
1675676100000|2023-02-06 09:35:00|11247.2|11245.2|11246.7|11244.7|11253.2|11251.2|11245.2|11243.2|133
1675676400000|2023-02-06 09:40:00|11246.2|11244.2|11243.7|11241.7|11247.7|11245.7|11241.2|11239.2|123
1675676700000|2023-02-06 09:45:00|11244.2|11242.2|11243.2|11241.2|11247.2|11245.2|11241.2|11239.2|183
1675677000000|2023-02-06 09:50:00|11242.7|11240.7|11239.2|11237.2|11244.2|11242.2|11236.2|11234.2|252
1675677300000|2023-02-06 09:55:00|11239.7|11237.7|11234.7|11232.7|11240.2|11238.2|11234.2|11232.2|204
1675677600000|2023-02-06 10:00:00|11235.2|11233.2|11231.2|11229.2|11235.2|11233.2|11226.2|11224.2|203
1675677900000|2023-02-06 10:05:00|11230.7|11228.7|11245.7|11243.7|11248.2|11246.2|11230.2|11228.2|251
1675678200000|2023-02-06 10:10:00|11246.2|11244.2|11251.2|11249.2|11251.2|11249.2|11246.2|11244.2|186
1675678500000|2023-02-06 10:15:00|11250.7|11248.7|11244.2|11242.2|11252.2|11250.2|11242.2|11240.2|252
1675678800000|2023-02-06 10:20:00|11244.7|11242.7|11236.2|11234.2|11246.2|11244.2|11235.7|11233.7|243
1675679100000|2023-02-06 10:25:00|11236.7|11234.7|11233.7|11231.7|11238.2|11236.2|11232.2|11230.2|103
1675679400000|2023-02-06 10:30:00|11233.2|11231.2|11227.7|11225.7|11234.2|11232.2|11226.7|11224.7|113
1675679700000|2023-02-06 10:35:00|11228.2|11226.2|11240.8|11238.8|11241.3|11239.3|11227.2|11225.2|151
1675680000000|2023-02-06 10:40:00|11241.3|11239.3|11235.8|11233.8|11241.3|11239.3|11232.8|11230.8|142
1675680300000|2023-02-06 10:45:00|11236.3|11234.3|11229.8|11227.8|11238.8|11236.8|11229.3|11227.3|110
1675680600000|2023-02-06 10:50:00|11230.3|11228.3|11249.3|11247.3|11249.8|11247.8|11229.3|11227.3|147
1675680900000|2023-02-06 10:55:00|11248.8|11246.8|11249.8|11247.8|11254.3|11252.3|11247.3|11245.3|255
1675681200000|2023-02-06 11:00:00|11249.3|11247.3|11241.3|11239.3|11252.3|11250.3|11241.3|11239.3|126
1675681500000|2023-02-06 11:05:00|11241.8|11239.8|11241.3|11239.3|11247.3|11245.3|11240.3|11238.3|149
1675681800000|2023-02-06 11:10:00|11240.3|11238.3|11239.3|11237.3|11240.8|11238.8|11234.3|11232.3|145
1675682100000|2023-02-06 11:15:00|11239.8|11237.8|11249.3|11247.3|11251.3|11249.3|11239.8|11237.8|141
1675682400000|2023-02-06 11:20:00|11250.3|11248.3|11247.3|11245.3|11255.3|11253.3|11245.3|11243.3|175
1675682700000|2023-02-06 11:25:00|11247.8|11245.8|11250.8|11248.8|11251.3|11249.3|11245.3|11243.3|62
1675683000000|2023-02-06 11:30:00|11250.3|11248.3|11246.3|11244.3|11251.3|11249.3|11246.3|11244.3|111
1675683300000|2023-02-06 11:35:00|11246.8|11244.8|11253.3|11251.3|11253.3|11251.3|11246.8|11244.8|75
1675683600000|2023-02-06 11:40:00|11253.8|11251.8|11254.3|11252.3|11255.3|11253.3|11251.3|11249.3|80
1675683900000|2023-02-06 11:45:00|11254.8|11252.8|11260.8|11258.8|11262.3|11260.3|11252.8|11250.8|275
1675684200000|2023-02-06 11:50:00|11261.3|11259.3|11266.8|11264.8|11267.3|11265.3|11259.8|11257.8|125
1675684500000|2023-02-06 11:55:00|11267.3|11265.3|11268.3|11266.3|11271.3|11269.3|11265.3|11263.3|190
1675684800000|2023-02-06 12:00:00|11269.3|11267.3|11268.3|11266.3|11275.3|11273.3|11268.3|11266.3|240
1675685100000|2023-02-06 12:05:00|11268.8|11266.8|11278.8|11276.8|11280.3|11278.3|11268.8|11266.8|1662
1675685400000|2023-02-06 12:10:00|11279.3|11277.3|11276.3|11274.3|11280.3|11278.3|11274.3|11272.3|1795
1675685700000|2023-02-06 12:15:00|11275.3|11273.3|11276.3|11274.3|11277.3|11275.3|11272.3|11270.3|188
1675686000000|2023-02-06 12:20:00|11276.8|11274.8|11278.3|11276.3|11279.3|11277.3|11273.8|11271.8|134
1675686300000|2023-02-06 12:25:00|11277.8|11275.8|11273.3|11271.3|11278.8|11276.8|11271.3|11269.3|140
1675686600000|2023-02-06 12:30:00|11272.8|11270.8|11274.3|11272.3|11274.3|11272.3|11269.3|11267.3|92
1675686900000|2023-02-06 12:35:00|11273.8|11271.8|11285.3|11283.3|11285.8|11283.8|11273.3|11271.3|164
1675687200000|2023-02-06 12:40:00|11286.2|11284.2|11288.2|11286.2|11291.7|11289.7|11284.2|11282.2|147
1675687500000|2023-02-06 12:45:00|11288.7|11286.7|11292.2|11290.2|11292.7|11290.7|11287.2|11285.2|92
1675687800000|2023-02-06 12:50:00|11291.7|11289.7|11295.2|11293.2|11299.2|11297.2|11291.2|11289.2|154
1675688100000|2023-02-06 12:55:00|11295.7|11293.7|11300.2|11298.2|11301.7|11299.7|11294.2|11292.2|171
1675688400000|2023-02-06 13:00:00|11300.7|11298.7|11293.2|11291.2|11302.7|11300.7|11292.7|11290.7|201
1675688700000|2023-02-06 13:05:00|11292.2|11290.2|11288.7|11286.7|11292.2|11290.2|11285.2|11283.2|113
1675689000000|2023-02-06 13:10:00|11289.2|11287.2|11286.2|11284.2|11291.2|11289.2|11285.2|11283.2|77
1675689300000|2023-02-06 13:15:00|11285.7|11283.7|11289.2|11287.2|11289.2|11287.2|11282.2|11280.2|84
1675689600000|2023-02-06 13:20:00|11288.7|11286.7|11288.2|11286.2|11294.2|11292.2|11287.2|11285.2|210
1675689900000|2023-02-06 13:25:00|11287.7|11285.7|11288.2|11286.2|11288.2|11286.2|11285.2|11283.2|60
1675690200000|2023-02-06 13:30:00|11289.2|11287.2|11274.2|11272.2|11291.2|11289.2|11272.2|11270.2|109
1675690500000|2023-02-06 13:35:00|11273.7|11271.7|11269.2|11267.2|11275.2|11273.2|11267.2|11265.2|100
1675690800000|2023-02-06 13:40:00|11268.7|11266.7|11271.2|11269.2|11271.2|11269.2|11264.7|11262.7|67
1675691100000|2023-02-06 13:45:00|11270.7|11268.7|11262.2|11260.2|11271.7|11269.7|11261.7|11259.7|85
1675691400000|2023-02-06 13:50:00|11261.7|11259.7|11258.7|11256.7|11262.2|11260.2|11257.7|11255.7|113
1675691700000|2023-02-06 13:55:00|11258.2|11256.2|11254.2|11252.2|11261.2|11259.2|11254.2|11252.2|156
1675692000000|2023-02-06 14:00:00|11253.2|11251.2|11258.2|11256.2|11258.2|11256.2|11250.7|11248.7|171
1675692300000|2023-02-06 14:05:00|11259.2|11257.2|11263.2|11261.2|11268.2|11266.2|11258.2|11256.2|359
1675692600000|2023-02-06 14:10:00|11262.7|11260.7|11265.2|11263.2|11267.2|11265.2|11261.2|11259.2|145
1675692900000|2023-02-06 14:15:00|11265.7|11263.7|11267.2|11265.2|11270.2|11268.2|11265.2|11263.2|646
1675693200000|2023-02-06 14:20:00|11268.2|11266.2|11272.7|11270.7|11273.2|11271.2|11267.2|11265.2|123
1675693500000|2023-02-06 14:25:00|11272.2|11270.2|11276.2|11274.2|11277.7|11275.7|11270.2|11268.2|618
1675693800000|2023-02-06 14:30:00|11275.7|11273.7|11272.2|11270.2|11283.2|11281.2|11269.2|11267.2|437
1675694100000|2023-02-06 14:35:00|11273.2|11271.2|11267.7|11265.7|11273.2|11271.2|11262.2|11260.2|302
1675694400000|2023-02-06 14:40:00|11268.2|11266.2|11261.2|11259.2|11269.2|11267.2|11259.2|11257.2|221
1675694700000|2023-02-06 14:45:00|11261.7|11259.7|11266.7|11264.7|11268.2|11266.2|11258.2|11256.2|169
1675695000000|2023-02-06 14:50:00|11266.2|11264.2|11266.2|11264.2|11273.2|11271.2|11262.7|11260.7|223
1675695300000|2023-02-06 14:55:00|11267.2|11265.2|11276.7|11274.7|11278.7|11276.7|11267.2|11265.2|173
1675695600000|2023-02-06 15:00:00|11275.2|11273.2|11275.2|11273.2|11281.2|11279.2|11267.2|11265.2|739
1675695900000|2023-02-06 15:05:00|11276.2|11274.2|11284.2|11282.2|11284.7|11282.7|11271.2|11269.2|362
1675696200000|2023-02-06 15:10:00|11283.4|11281.4|11269.4|11267.4|11283.4|11281.4|11267.4|11265.4|312
1675696500000|2023-02-06 15:15:00|11268.9|11266.9|11263.4|11261.4|11269.4|11267.4|11260.9|11258.9|230
1675696800000|2023-02-06 15:20:00|11262.9|11260.9|11258.4|11256.4|11264.9|11262.9|11258.4|11256.4|231
1675697100000|2023-02-06 15:25:00|11257.9|11255.9|11252.4|11250.4|11260.4|11258.4|11252.4|11250.4|197
1675697400000|2023-02-06 15:30:00|11250.4|11248.4|11261.4|11259.4|11262.4|11260.4|11249.4|11247.4|326
1675697700000|2023-02-06 15:35:00|11261.9|11259.9|11271.9|11269.9|11272.9|11270.9|11260.4|11258.4|308
1675698000000|2023-02-06 15:40:00|11271.4|11269.4|11275.4|11273.4|11276.4|11274.4|11271.4|11269.4|157
1675698300000|2023-02-06 15:45:00|11274.4|11272.4|11275.4|11273.4|11279.4|11277.4|11272.9|11270.9|247
1675698600000|2023-02-06 15:50:00|11274.9|11272.9|11279.4|11277.4|11283.4|11281.4|11273.4|11271.4|332
1675698900000|2023-02-06 15:55:00|11278.9|11276.9|11273.4|11271.4|11280.4|11278.4|11271.9|11269.9|335
1675699200000|2023-02-06 16:00:00|11273.9|11271.9|11271.4|11269.4|11275.4|11273.4|11270.4|11268.4|304
1675699500000|2023-02-06 16:05:00|11271.9|11269.9|11272.4|11270.4|11279.4|11277.4|11268.4|11266.4|483
1675699800000|2023-02-06 16:10:00|11271.4|11269.4|11267.9|11265.9|11273.4|11271.4|11264.4|11262.4|296
1675700100000|2023-02-06 16:15:00|11268.4|11266.4|11270.4|11268.4|11278.9|11276.9|11265.4|11263.4|944
1675700400000|2023-02-06 16:20:00|11269.9|11267.9|11280.4|11278.4|11281.4|11279.4|11268.4|11266.4|687
1675700700000|2023-02-06 16:25:00|11280.9|11278.9|11287.4|11285.4|11289.4|11287.4|11280.4|11278.4|1596
1675701000000|2023-02-06 16:30:00|11288.4|11286.4|11277.4|11275.4|11288.4|11286.4|11275.9|11273.9|831
1675701300000|2023-02-06 16:35:00|11278.4|11276.4|11285.9|11283.9|11290.4|11288.4|11276.9|11274.9|299
1675701600000|2023-02-06 16:40:00|11285.4|11283.4|11282.4|11280.4|11285.4|11283.4|11280.4|11278.4|125
1675701900000|2023-02-06 16:45:00|11283.9|11281.9|11280.4|11278.4|11286.9|11284.9|11278.9|11276.9|79
1675702200000|2023-02-06 16:50:00|11280.9|11278.9|11280.4|11278.4|11284.9|11282.9|11276.9|11274.9|126
1675702500000|2023-02-06 16:55:00|11280.9|11278.9|11277.4|11275.4|11283.9|11281.9|11277.4|11275.4|51
1675702800000|2023-02-06 17:00:00|11277.9|11275.9|11274.4|11272.4|11278.4|11276.4|11272.4|11270.4|49
1675703100000|2023-02-06 17:05:00|11273.9|11271.9|11278.9|11276.9|11281.4|11279.4|11273.9|11271.9|24
1675703400000|2023-02-06 17:10:00|11279.4|11277.4|11275.9|11273.9|11279.9|11277.9|11274.9|11272.9|28
1675703700000|2023-02-06 17:15:00|11276.4|11274.4|11273.9|11271.9|11280.9|11278.9|11273.9|11271.9|18
1675704000000|2023-02-06 17:20:00|11273.4|11271.4|11276.9|11274.9|11277.9|11275.9|11271.9|11269.9|30
1675704300000|2023-02-06 17:25:00|11276.4|11274.4|11278.9|11276.9|11279.4|11277.4|11275.4|11273.4|27
1675704600000|2023-02-06 17:30:00|11278.4|11276.4|11281.9|11279.9|11283.4|11281.4|11277.9|11275.9|14
1675704900000|2023-02-06 17:35:00|11281.4|11279.4|11281.9|11279.9|11285.4|11283.4|11280.9|11278.9|29
1675705200000|2023-02-06 17:40:00|11281.4|11279.4|11278.9|11276.9|11283.9|11281.9|11277.9|11275.9|11
1675705500000|2023-02-06 17:45:00|11279.4|11277.4|11281.9|11279.9|11285.9|11283.9|11279.4|11277.4|8
1675705800000|2023-02-06 17:50:00|11282.4|11280.4|11282.4|11280.4|11283.9|11281.9|11280.4|11278.4|20
1675706100000|2023-02-06 17:55:00|11282.9|11280.9|11284.4|11282.4|11285.9|11283.9|11279.9|11277.9|56
1675706400000|2023-02-06 18:00:00|11284.9|11282.9|11280.9|11278.9|11285.9|11283.9|11279.9|11277.9|30
1675706700000|2023-02-06 18:05:00|11281.4|11279.4|11283.9|11281.9|11284.9|11282.9|11279.9|11277.9|9
1675707000000|2023-02-06 18:10:00|11283.4|11281.4|11283.9|11281.9|11284.9|11282.9|11274.9|11272.9|6
1675707300000|2023-02-06 18:15:00|11283.4|11281.4|11288.9|11286.9|11289.4|11287.4|11282.9|11280.9|9
1675707600000|2023-02-06 18:20:00|11288.4|11286.4|11287.9|11285.9|11289.4|11287.4|11285.9|11283.9|11
1675707900000|2023-02-06 18:25:00|11287.4|11285.4|11285.4|11283.4|11288.4|11286.4|11284.4|11282.4|5
1675708200000|2023-02-06 18:30:00|11285.9|11283.9|11285.4|11283.4|11285.9|11283.9|11283.9|11281.9|8
1675708500000|2023-02-06 18:35:00|11284.9|11282.9|11285.9|11283.9|11286.9|11284.9|11282.9|11280.9|1
1675708800000|2023-02-06 18:40:00|11285.4|11283.4|11287.9|11285.9|11288.4|11286.4|11283.4|11281.4|20
1675709100000|2023-02-06 18:45:00|11287.4|11285.4|11285.9|11283.9|11288.9|11286.9|11285.4|11283.4|11
1675709400000|2023-02-06 18:50:00|11286.4|11284.4|11287.9|11285.9|11290.9|11288.9|11286.4|11284.4|6
1675709700000|2023-02-06 18:55:00|11287.4|11285.4|11290.9|11288.9|11291.4|11289.4|11286.9|11284.9|9
1675710000000|2023-02-06 19:00:00|11290.4|11288.4|11292.9|11290.9|11295.4|11293.4|11290.4|11288.4|28
1675710300000|2023-02-06 19:05:00|11292.4|11290.4|11291.9|11289.9|11292.9|11290.9|11290.9|11288.9|15
1675710600000|2023-02-06 19:10:00|11291.4|11289.4|11292.4|11290.4|11293.9|11291.9|11290.9|11288.9|22
1675710900000|2023-02-06 19:15:00|11292.9|11290.9|11296.9|11294.9|11297.4|11295.4|11291.9|11289.9|7
1675711200000|2023-02-06 19:20:00|11296.4|11294.4|11293.9|11291.9|11297.4|11295.4|11293.4|11291.4|9
1675711500000|2023-02-06 19:25:00|11293.4|11291.4|11293.4|11291.4|11295.4|11293.4|11292.4|11290.4|8
1675711800000|2023-02-06 19:30:00|11292.9|11290.9|11293.4|11291.4|11294.9|11292.9|11291.9|11289.9|11
1675712100000|2023-02-06 19:35:00|11292.9|11290.9|11292.9|11290.9|11294.4|11292.4|11291.4|11289.4|11
1675712400000|2023-02-06 19:40:00|11292.4|11290.4|11291.9|11289.9|11293.4|11291.4|11288.4|11286.4|6
1675712700000|2023-02-06 19:45:00|11291.4|11289.4|11292.4|11290.4|11293.9|11291.9|11290.4|11288.4|9
1675713000000|2023-02-06 19:50:00|11291.9|11289.9|11293.9|11291.9|11294.4|11292.4|11289.4|11287.4|13
1675713300000|2023-02-06 19:55:00|11294.4|11292.4|11295.9|11293.9|11296.4|11294.4|11289.4|11287.4|27
1675713600000|2023-02-06 20:00:00|11296.4|11294.4|11294.9|11292.9|11297.4|11295.4|11293.4|11291.4|7
1675713900000|2023-02-06 20:05:00|11295.4|11293.4|11293.4|11291.4|11295.4|11293.4|11288.9|11286.9|17
1675714200000|2023-02-06 20:10:00|11292.9|11290.9|11292.4|11290.4|11295.4|11293.4|11289.4|11287.4|10
1675714500000|2023-02-06 20:15:00|11291.9|11289.9|11290.9|11288.9|11292.4|11290.4|11288.4|11286.4|15
1675714800000|2023-02-06 20:20:00|11291.4|11289.4|11291.4|11289.4|11294.4|11292.4|11289.9|11287.9|11
1675715100000|2023-02-06 20:25:00|11291.9|11289.9|11289.4|11287.4|11291.9|11289.9|11287.4|11285.4|32
1675715400000|2023-02-06 20:30:00|11289.9|11287.9|11290.9|11288.9|11290.9|11288.9|11285.9|11283.9|9
1675715700000|2023-02-06 20:35:00|11291.4|11289.4|11293.9|11291.9|11295.4|11293.4|11291.4|11289.4|5
1675716000000|2023-02-06 20:40:00|11294.4|11292.4|11293.9|11291.9|11296.9|11294.9|11293.4|11291.4|16
1675716300000|2023-02-06 20:45:00|11295.9|11293.9|11291.9|11289.9|11296.9|11294.9|11290.9|11288.9|20
1675716600000|2023-02-06 20:50:00|11292.4|11290.4|11298.9|11296.9|11301.4|11299.4|11292.4|11290.4|54
1675716900000|2023-02-06 20:55:00|11298.4|11296.4|11304.3|11298.3|11305.4|11302.4|11294.9|11292.9|88
1675717200000|2023-02-06 21:00:00|11305.4|11299.4|11305.8|11299.8|11309.6|11303.6|11303.1|11297.1|1
1675717500000|2023-02-06 21:05:00|11305.4|11299.4|11306.2|11300.2|11306.9|11300.9|11303.5|11297.5|0
1675717800000|2023-02-06 21:10:00|11305.8|11299.8|11303.8|11297.8|11307.7|11301.7|11302.7|11296.7|0
1675718100000|2023-02-06 21:15:00|11303.1|11297.1|11303.8|11297.8|11304.4|11298.4|11303.1|11297.1|0
1675718400000|2023-02-06 21:20:00|11304.2|11298.2|11304.2|11298.2|11304.6|11298.6|11303.8|11297.8|0
1675718700000|2023-02-06 21:25:00|11304.6|11298.6|11305.1|11299.1|11305.5|11299.5|11304.2|11298.2|0
1675719000000|2023-02-06 21:30:00|11305.5|11299.5|11305.5|11299.5|11306.1|11300.1|11304.2|11298.2|0
1675719300000|2023-02-06 21:35:00|11305.1|11299.1|11305.1|11299.1|11305.1|11299.1|11304.6|11298.6|0
1675719600000|2023-02-06 21:40:00|11305.5|11299.5|11304.6|11298.6|11305.5|11299.5|11304.6|11298.6|0
1675719900000|2023-02-06 21:45:00|11304.2|11298.2|11302.7|11296.7|11305.1|11299.1|11302.3|11296.3|0
1675720200000|2023-02-06 21:50:00|11303.1|11297.1|11304.6|11298.6|11304.6|11298.6|11302.7|11296.7|0
1675720500000|2023-02-06 21:55:00|11304.8|11298.8|11305.7|11299.7|11306.1|11300.1|11304.6|11298.6|0
1675720800000|2023-02-06 22:00:00|11305.9|11299.9|11305.3|11299.3|11305.9|11299.9|11304.4|11298.4|0
1675721100000|2023-02-06 22:05:00|11305|11299|11305.7|11299.7|11305.7|11299.7|11304.8|11298.8|0
1675721400000|2023-02-06 22:10:00|11305.3|11299.3|11304.6|11298.6|11305.7|11299.7|11304.6|11298.6|0
1675721700000|2023-02-06 22:15:00|11304.8|11298.8|11305.7|11299.7|11305.9|11299.9|11304.8|11298.8|0
1675722000000|2023-02-06 22:20:00|11305.5|11299.5|11305.5|11299.5|11305.5|11299.5|11305.3|11299.3|0
1675722300000|2023-02-06 22:25:00|11305.7|11299.7|11305.1|11299.1|11305.7|11299.7|11305.1|11299.1|0
1675722600000|2023-02-06 22:30:00|11305|11299|11305.7|11299.7|11306.8|11300.8|11305|11299|0
1675722900000|2023-02-06 22:35:00|11305.5|11299.5|11307.4|11301.4|11307.4|11301.4|11305.5|11299.5|0
1675723200000|2023-02-06 22:40:00|11306.5|11300.5|11306.8|11300.8|11306.8|11300.8|11305.9|11299.9|0
1675723500000|2023-02-06 22:45:00|11307|11301|11306.8|11300.8|11307.6|11301.6|11306.5|11300.5|0
1675723800000|2023-02-06 22:50:00|11306.7|11300.7|11306.5|11300.5|11306.7|11300.7|11306.5|11300.5|0
1675724100000|2023-02-06 22:55:00|11306.8|11300.8|11306.8|11300.8|11307|11301|11306.1|11300.1|0
1675724400000|2023-02-06 23:00:00|11306.7|11300.7|11306.5|11300.5|11308|11302|11305.3|11299.3|0
1675724700000|2023-02-06 23:05:00|11306.1|11300.1|11307|11301|11307.4|11301.4|11305.5|11299.5|0
1675725000000|2023-02-06 23:10:00|11306.5|11300.5|11311.6|11305.6|11313.4|11307.4|11306.1|11300.1|0
1675725300000|2023-02-06 23:15:00|11311.2|11305.2|11312.1|11306.1|11312.9|11306.9|11309.7|11303.7|0
1675725600000|2023-02-06 23:20:00|11312.5|11306.5|11311|11305|11312.5|11306.5|11310.2|11304.2|0
1675725900000|2023-02-06 23:25:00|11311.6|11305.6|11310.6|11304.6|11312.9|11306.9|11310.2|11304.2|0
1675726200000|2023-02-06 23:30:00|11310.2|11304.2|11310.2|11304.2|11310.6|11304.6|11308.9|11302.9|0
1675726500000|2023-02-06 23:35:00|11310.1|11304.1|11311.6|11305.6|11312.1|11306.1|11309.7|11303.7|0
1675726800000|2023-02-06 23:40:00|11311.7|11305.7|11313.8|11307.8|11314.4|11308.4|11311|11305|0
1675727100000|2023-02-06 23:45:00|11313.7|11307.7|11316.7|11310.7|11316.7|11310.7|11313.3|11307.3|0
1675727400000|2023-02-06 23:50:00|11316.1|11310.1|11314.8|11308.8|11317.4|11311.4|11314.8|11308.8|0
1675727700000|2023-02-06 23:55:00|11314.6|11308.6|11317.7|11311.7|11317.7|11311.7|11314.6|11308.6|0
1675728000000|2023-02-07 00:00:00|11317.3|11311.3|11315.7|11309.7|11318.5|11312.5|11315.3|11309.3|0
1675728300000|2023-02-07 00:05:00|11315.9|11309.9|11319.5|11313.5|11320.4|11314.4|11315.7|11309.7|0
1675728600000|2023-02-07 00:10:00|11319.6|11313.6|11321.3|11315.3|11321.7|11315.7|11319.5|11313.5|0
1675728900000|2023-02-07 00:15:00|11321.7|11315.7|11315.6|11309.6|11322.3|11316.3|11311.3|11305.3|0
1675729200000|2023-02-07 00:20:00|11316.6|11310.6|11315.6|11309.6|11317.7|11311.7|11315.4|11309.4|0
1675729500000|2023-02-07 00:25:00|11317.7|11311.7|11317.6|11311.6|11317.7|11311.7|11315.6|11309.6|0
1675729800000|2023-02-07 00:30:00|11315.6|11309.6|11318|11312|11318|11312|11315.6|11309.6|0
1675730100000|2023-02-07 00:35:00|11315.9|11309.9|11318|11312|11318|11312|11313.8|11307.8|0
1675730400000|2023-02-07 00:40:00|11315.9|11309.9|11318|11312|11318|11312|11315.9|11309.9|0
1675730700000|2023-02-07 00:45:00|11317.9|11311.9|11320.1|11314.1|11320.1|11314.1|11315.9|11309.9|0
1675731000000|2023-02-07 00:50:00|11320|11314|11316.9|11310.9|11320|11314|11315.9|11309.9|0
1675731300000|2023-02-07 00:55:00|11318|11312|11320.1|11314.1|11320.1|11314.1|11318|11312|0
1675731600000|2023-02-07 01:00:00|11320.2|11314.2|11320.2|11314.2|11322.3|11316.3|11318.1|11312.1|0
1675731900000|2023-02-07 01:05:00|11319.1|11313.1|11318.1|11312.1|11319.1|11313.1|11316|11310|0
1675732200000|2023-02-07 01:10:00|11318.2|11312.2|11320.3|11314.3|11320.3|11314.3|11318.1|11312.1|0
1675732500000|2023-02-07 01:15:00|11320.2|11314.2|11320.3|11314.3|11321.3|11315.3|11320.2|11314.2|0
1675732800000|2023-02-07 01:20:00|11320.2|11314.2|11320.2|11314.2|11320.3|11314.3|11318.1|11312.1|0
1675733100000|2023-02-07 01:25:00|11318.1|11312.1|11320.3|11314.3|11320.3|11314.3|11318.1|11312.1|0
1675733400000|2023-02-07 01:30:00|11322.3|11316.3|11316.1|11310.1|11322.4|11316.4|11316|11310|0
1675733700000|2023-02-07 01:35:00|11316|11310|11314|11308|11316.1|11310.1|11313.9|11307.9|0
1675734000000|2023-02-07 01:40:00|11313.9|11307.9|11313.5|11307.5|11314|11308|11311.4|11305.4|0
1675734300000|2023-02-07 01:45:00|11311.5|11305.5|11315.6|11309.6|11315.6|11309.6|11311.4|11305.4|0
1675734600000|2023-02-07 01:50:00|11315.7|11309.7|11317.7|11311.7|11317.7|11311.7|11315.6|11309.6|0
1675734900000|2023-02-07 01:55:00|11319.8|11313.8|11319.9|11313.9|11321.9|11315.9|11319.8|11313.8|0
1675735200000|2023-02-07 02:00:00|11321.9|11315.9|11319.8|11313.8|11321.9|11315.9|11319.8|11313.8|0
1675735500000|2023-02-07 02:05:00|11320.9|11314.9|11317.7|11311.7|11321.9|11315.9|11317.7|11311.7|0
1675736100000|2023-02-07 02:15:00|11317.6|11311.6|11317.7|11311.7|11317.7|11311.7|11315.6|11309.6|0
1675736400000|2023-02-07 02:20:00|11317.6|11311.6|11317.7|11311.7|11317.7|11311.7|11315.5|11309.5|0
1675736700000|2023-02-07 02:25:00|11317.6|11311.6|11317.7|11311.7|11317.7|11311.7|11315.6|11309.6|0
1675737300000|2023-02-07 02:35:00|11317.6|11311.6|11317.6|11311.6|11317.7|11311.7|11317.6|11311.6|0
1675737600000|2023-02-07 02:40:00|11315.6|11309.6|11317.7|11311.7|11317.7|11311.7|11315.6|11309.6|0
1675737900000|2023-02-07 02:45:00|11317.6|11311.6|11317.7|11311.7|11317.7|11311.7|11315.6|11309.6|0
1675738200000|2023-02-07 02:50:00|11318.8|11312.8|11319.8|11313.8|11319.8|11313.8|11318.8|11312.8|0
1675738500000|2023-02-07 02:55:00|11317.7|11311.7|11319.8|11313.8|11319.8|11313.8|11317.7|11311.7|0
1675738800000|2023-02-07 03:00:00|11317.8|11311.8|11317.7|11311.7|11319.8|11313.8|11317.7|11311.7|0
1675739100000|2023-02-07 03:05:00|11319.8|11313.8|11319.8|11313.8|11319.8|11313.8|11317.7|11311.7|0
1675739400000|2023-02-07 03:10:00|11321.9|11315.9|11319.8|11313.8|11321.9|11315.9|11317.7|11311.7|0
1675739700000|2023-02-07 03:15:00|11319.7|11313.7|11317.7|11311.7|11319.8|11313.8|11317.7|11311.7|0
1675740000000|2023-02-07 03:20:00|11319.8|11313.8|11319.8|11313.8|11319.8|11313.8|11319.8|11313.8|0
1675740600000|2023-02-07 03:30:00|11317.7|11311.7|11311.5|11305.5|11317.7|11311.7|11309.4|11303.4|0
1675740900000|2023-02-07 03:35:00|11311.4|11305.4|11313.5|11307.5|11313.6|11307.6|11311.4|11305.4|0
1675741200000|2023-02-07 03:40:00|11311.4|11305.4|11313.5|11307.5|11313.5|11307.5|11311.4|11305.4|0
1675741500000|2023-02-07 03:45:00|11311.4|11305.4|11313.5|11307.5|11313.5|11307.5|11311.4|11305.4|0
1675741800000|2023-02-07 03:50:00|11311.4|11305.4|11309.3|11303.3|11311.4|11305.4|11309.3|11303.3|0
1675742100000|2023-02-07 03:55:00|11311.4|11305.4|11311.4|11305.4|11311.4|11305.4|11309.3|11303.3|0
1675742400000|2023-02-07 04:00:00|11312.4|11306.4|11311.4|11305.4|11313.5|11307.5|11311.4|11305.4|0
1675742700000|2023-02-07 04:05:00|11313.5|11307.5|11313.5|11307.5|11313.5|11307.5|11313.5|11307.5|0
1675743000000|2023-02-07 04:10:00|11312.4|11306.4|11311.4|11305.4|11313.5|11307.5|11311.4|11305.4|0
1675743300000|2023-02-07 04:15:00|11311.3|11305.3|11309.2|11303.2|11311.3|11305.3|11309.2|11303.2|0
1675743600000|2023-02-07 04:20:00|11311.3|11305.3|11309.2|11303.2|11311.3|11305.3|11309.2|11303.2|0
1675743900000|2023-02-07 04:25:00|11311.3|11305.3|11311.3|11305.3|11311.3|11305.3|11311.3|11305.3|0
1675744200000|2023-02-07 04:30:00|11309.2|11303.2|11311.3|11305.3|11311.3|11305.3|11309.2|11303.2|0
1675744500000|2023-02-07 04:35:00|11309.2|11303.2|11308.6|11302.6|11311.3|11305.3|11308.6|11302.6|0
1675744800000|2023-02-07 04:40:00|11306.6|11300.6|11304.4|11298.4|11306.6|11300.6|11304.4|11298.4|0
1675745100000|2023-02-07 04:45:00|11306.5|11300.5|11306.5|11300.5|11306.5|11300.5|11306.5|11300.5|0
1675745400000|2023-02-07 04:50:00|11304.4|11298.4|11306.5|11300.5|11306.5|11300.5|11304.4|11298.4|0
1675745700000|2023-02-07 04:55:00|11304.4|11298.4|11304.5|11298.5|11304.5|11298.5|11304.4|11298.4|0
1675746000000|2023-02-07 05:00:00|11304.6|11298.6|11306.6|11300.6|11306.6|11300.6|11304.5|11298.5|0
1675746300000|2023-02-07 05:05:00|11306.7|11300.7|11308.7|11302.7|11308.8|11302.8|11306.7|11300.7|0
1675746600000|2023-02-07 05:10:00|11306.7|11300.7|11306.7|11300.7|11308.7|11302.7|11306.7|11300.7|0
1675746900000|2023-02-07 05:15:00|11308.8|11302.8|11306.7|11300.7|11308.8|11302.8|11306.7|11300.7|0
1675747500000|2023-02-07 05:25:00|11306.6|11300.6|11306.6|11300.6|11306.6|11300.6|11306.6|11300.6|0
1675747800000|2023-02-07 05:30:00|11308.6|11302.6|11308.7|11302.7|11310.8|11304.8|11308.6|11302.6|0
1675748100000|2023-02-07 05:35:00|11308.6|11302.6|11306.6|11300.6|11308.7|11302.7|11306.6|11300.6|0
1675748400000|2023-02-07 05:40:00|11308.6|11302.6|11306.6|11300.6|11308.6|11302.6|11306.5|11300.5|0
1675748700000|2023-02-07 05:45:00|11308.6|11302.6|11304.4|11298.4|11308.6|11302.6|11304.4|11298.4|0
1675749000000|2023-02-07 05:50:00|11306.5|11300.5|11304.4|11298.4|11306.5|11300.5|11304.4|11298.4|0
1675749300000|2023-02-07 05:55:00|11304.5|11298.5|11306.5|11300.5|11306.6|11300.6|11304.5|11298.5|0
1675749600000|2023-02-07 06:00:00|11304.5|11298.5|11306.6|11300.6|11306.6|11300.6|11304.4|11298.4|0
1675749900000|2023-02-07 06:05:00|11306.5|11300.5|11304.5|11298.5|11306.6|11300.6|11304.5|11298.5|0
1675750200000|2023-02-07 06:10:00|11304.4|11298.4|11304.5|11298.5|11306.6|11300.6|11304.4|11298.4|0
1675750500000|2023-02-07 06:15:00|11304.4|11298.4|11304.5|11298.5|11304.5|11298.5|11304.4|11298.4|0
1675751100000|2023-02-07 06:25:00|11304.4|11298.4|11302.4|11296.4|11304.4|11298.4|11302.3|11296.3|0
1675751400000|2023-02-07 06:30:00|11302.3|11296.3|11304.4|11298.4|11304.4|11298.4|11302.3|11296.3|0
1675751700000|2023-02-07 06:35:00|11304.5|11298.5|11302.4|11296.4|11304.5|11298.5|11302.4|11296.4|0
1675752000000|2023-02-07 06:40:00|11304.4|11298.4|11304.4|11298.4|11304.5|11298.5|11302.4|11296.4|0
1675752300000|2023-02-07 06:45:00|11303.4|11297.4|11304.4|11298.4|11304.4|11298.4|11302.3|11296.3|0
1675752600000|2023-02-07 06:50:00|11303.4|11297.4|11304.4|11298.4|11304.4|11298.4|11302.3|11296.3|0
1675752900000|2023-02-07 06:55:00|11302.4|11296.4|11298.4|11292.4|11302.4|11296.4|11298.4|11292.4|0
1675753200000|2023-02-07 07:00:00|11290.4|11288.4|11298.9|11296.9|11300.9|11298.9|11289.9|11287.9|51
1675753500000|2023-02-07 07:05:00|11298.4|11296.4|11294.9|11292.9|11300.9|11298.9|11294.4|11292.4|82
1675753800000|2023-02-07 07:10:00|11294.4|11292.4|11288.9|11286.9|11294.4|11292.4|11288.4|11286.4|84
1675754100000|2023-02-07 07:15:00|11289.9|11287.9|11288.9|11286.9|11290.9|11288.9|11284.9|11282.9|83
1675754400000|2023-02-07 07:20:00|11289.4|11287.4|11290.9|11288.9|11291.9|11289.9|11289.4|11287.4|25
1675754700000|2023-02-07 07:25:00|11291.4|11289.4|11290.9|11288.9|11292.4|11290.4|11289.4|11287.4|19
1675755000000|2023-02-07 07:30:00|11290.4|11288.4|11290.9|11288.9|11291.4|11289.4|11289.4|11287.4|15
1675755300000|2023-02-07 07:35:00|11290.4|11288.4|11286.9|11284.9|11291.9|11289.9|11286.9|11284.9|19
1675755600000|2023-02-07 07:40:00|11287.4|11285.4|11289.9|11287.9|11289.9|11287.9|11285.9|11283.9|15
1675755900000|2023-02-07 07:45:00|11290.4|11288.4|11287.9|11285.9|11290.4|11288.4|11286.9|11284.9|17
1675756200000|2023-02-07 07:50:00|11288.4|11286.4|11285.4|11283.4|11290.4|11288.4|11285.4|11283.4|12
1675756500000|2023-02-07 07:55:00|11284.4|11282.4|11285.9|11283.9|11287.9|11285.9|11283.9|11281.9|51
1675756800000|2023-02-07 08:00:00|11286.9|11284.9|11293.4|11291.4|11304.4|11302.4|11273.4|11271.4|919
1675757100000|2023-02-07 08:05:00|11293.9|11291.9|11263.4|11261.4|11293.9|11291.9|11257.9|11255.9|581
1675757400000|2023-02-07 08:10:00|11263.9|11261.9|11270.4|11268.4|11275.4|11273.4|11261.4|11259.4|357
1675757700000|2023-02-07 08:15:00|11270.9|11268.9|11287.4|11285.4|11287.4|11285.4|11266.9|11264.9|370
1675758000000|2023-02-07 08:20:00|11286.9|11284.9|11297.4|11295.4|11298.4|11296.4|11280.9|11278.9|303
1675758300000|2023-02-07 08:25:00|11296.9|11294.9|11293.4|11291.4|11305.9|11303.9|11291.9|11289.9|378
1675758600000|2023-02-07 08:30:00|11291.4|11289.4|11290.9|11288.9|11293.4|11291.4|11275.9|11273.9|386
1675758900000|2023-02-07 08:35:00|11290.4|11288.4|11279.9|11277.9|11292.9|11290.9|11273.4|11271.4|176
1675759200000|2023-02-07 08:40:00|11280.6|11278.6|11291.1|11289.1|11293.1|11291.1|11279.1|11277.1|158
1675759500000|2023-02-07 08:45:00|11290.6|11288.6|11299.6|11297.6|11301.6|11299.6|11289.1|11287.1|223
1675759800000|2023-02-07 08:50:00|11300.1|11298.1|11291.1|11289.1|11301.1|11299.1|11282.6|11280.6|262
1675760100000|2023-02-07 08:55:00|11291.6|11289.6|11296.6|11294.6|11300.1|11298.1|11290.6|11288.6|126
1675760400000|2023-02-07 09:00:00|11296.1|11294.1|11298.1|11296.1|11303.1|11301.1|11295.1|11293.1|132
1675760700000|2023-02-07 09:05:00|11297.6|11295.6|11297.6|11295.6|11298.6|11296.6|11291.6|11289.6|129
1675761000000|2023-02-07 09:10:00|11298.1|11296.1|11292.1|11290.1|11300.6|11298.6|11291.1|11289.1|154
1675761300000|2023-02-07 09:15:00|11293.1|11291.1|11290.1|11288.1|11294.1|11292.1|11289.1|11287.1|140
1675761600000|2023-02-07 09:20:00|11289.6|11287.6|11288.6|11286.6|11292.6|11290.6|11285.6|11283.6|242
1675761900000|2023-02-07 09:25:00|11289.1|11287.1|11280.1|11278.1|11290.1|11288.1|11279.1|11277.1|165
1675762200000|2023-02-07 09:30:00|11280.6|11278.6|11281.1|11279.1|11286.1|11284.1|11280.1|11278.1|196
1675762500000|2023-02-07 09:35:00|11282.1|11280.1|11284.6|11282.6|11289.1|11287.1|11282.1|11280.1|97
1675762800000|2023-02-07 09:40:00|11285.1|11283.1|11280.6|11278.6|11286.1|11284.1|11278.6|11276.6|112
1675763100000|2023-02-07 09:45:00|11281.1|11279.1|11274.1|11272.1|11284.1|11282.1|11273.1|11271.1|192
1675763400000|2023-02-07 09:50:00|11275.1|11273.1|11278.1|11276.1|11279.1|11277.1|11271.1|11269.1|222
1675763700000|2023-02-07 09:55:00|11277.6|11275.6|11277.1|11275.1|11279.1|11277.1|11273.1|11271.1|260
1675764000000|2023-02-07 10:00:00|11276.6|11274.6|11271.6|11269.6|11278.1|11276.1|11271.6|11269.6|229
1675764300000|2023-02-07 10:05:00|11272.1|11270.1|11263.6|11261.6|11272.1|11270.1|11263.1|11261.1|108
1675764600000|2023-02-07 10:10:00|11263.1|11261.1|11265.1|11263.1|11269.1|11267.1|11262.1|11260.1|158
1675764900000|2023-02-07 10:15:00|11264.6|11262.6|11269.6|11267.6|11270.1|11268.1|11261.6|11259.6|144
1675765200000|2023-02-07 10:20:00|11269.1|11267.1|11265.1|11263.1|11269.6|11267.6|11262.6|11260.6|152
1675765500000|2023-02-07 10:25:00|11264.6|11262.6|11267.6|11265.6|11270.1|11268.1|11263.6|11261.6|117
1675765800000|2023-02-07 10:30:00|11268.1|11266.1|11269.1|11267.1|11272.1|11270.1|11267.1|11265.1|173
1675766100000|2023-02-07 10:35:00|11268.6|11266.6|11268.1|11266.1|11273.6|11271.6|11266.6|11264.6|83
1675766400000|2023-02-07 10:40:00|11267.6|11265.6|11265.1|11263.1|11267.6|11265.6|11263.6|11261.6|93
1675766700000|2023-02-07 10:45:00|11264.6|11262.6|11263.1|11261.1|11269.1|11267.1|11261.1|11259.1|138
1675767000000|2023-02-07 10:50:00|11262.6|11260.6|11264.6|11262.6|11269.1|11267.1|11262.1|11260.1|109
1675767300000|2023-02-07 10:55:00|11265.1|11263.1|11259.1|11257.1|11266.6|11264.6|11257.1|11255.1|119
1675767600000|2023-02-07 11:00:00|11258.6|11256.6|11264.1|11262.1|11264.1|11262.1|11256.1|11254.1|115
1675767900000|2023-02-07 11:05:00|11264.6|11262.6|11264.1|11262.1|11266.6|11264.6|11263.1|11261.1|66
1675768200000|2023-02-07 11:10:00|11263.6|11261.6|11259.6|11257.6|11264.1|11262.1|11259.1|11257.1|139
1675768500000|2023-02-07 11:15:00|11259.1|11257.1|11258.1|11256.1|11261.1|11259.1|11257.1|11255.1|164
1675768800000|2023-02-07 11:20:00|11257.6|11255.6|11258.1|11256.1|11258.6|11256.6|11251.6|11249.6|96
1675769100000|2023-02-07 11:25:00|11257.6|11255.6|11261.1|11259.1|11261.6|11259.6|11257.6|11255.6|50
1675769400000|2023-02-07 11:30:00|11261.6|11259.6|11261.1|11259.1|11263.1|11261.1|11257.1|11255.1|118
1675769700000|2023-02-07 11:35:00|11260.6|11258.6|11257.1|11255.1|11261.6|11259.6|11257.1|11255.1|85
1675770000000|2023-02-07 11:40:00|11257.6|11255.6|11259.1|11257.1|11259.1|11257.1|11253.1|11251.1|106
1675770300000|2023-02-07 11:45:00|11258.6|11256.6|11258.1|11256.1|11259.1|11257.1|11253.6|11251.6|158
1675770600000|2023-02-07 11:50:00|11258.6|11256.6|11253.1|11251.1|11259.1|11257.1|11252.1|11250.1|80
1675770900000|2023-02-07 11:55:00|11253.6|11251.6|11251.1|11249.1|11256.1|11254.1|11249.1|11247.1|157
1675771200000|2023-02-07 12:00:00|11250.6|11248.6|11253.1|11251.1|11254.6|11252.6|11247.1|11245.1|281
1675771500000|2023-02-07 12:05:00|11253.6|11251.6|11258.1|11256.1|11259.1|11257.1|11250.1|11248.1|128
1675771800000|2023-02-07 12:10:00|11257.6|11255.6|11263.1|11261.1|11263.1|11261.1|11256.1|11254.1|165
1675772100000|2023-02-07 12:15:00|11262.6|11260.6|11265.6|11263.6|11265.6|11263.6|11261.1|11259.1|81
1675772400000|2023-02-07 12:20:00|11266.1|11264.1|11267.6|11265.6|11269.1|11267.1|11264.1|11262.1|91
1675772700000|2023-02-07 12:25:00|11268.1|11266.1|11262.1|11260.1|11268.1|11266.1|11262.1|11260.1|85
1675773000000|2023-02-07 12:30:00|11261.6|11259.6|11259.1|11257.1|11263.6|11261.6|11258.1|11256.1|52
1675773300000|2023-02-07 12:35:00|11259.6|11257.6|11264.1|11262.1|11265.1|11263.1|11257.1|11255.1|73
1675773600000|2023-02-07 12:40:00|11265.2|11263.2|11264.2|11262.2|11267.2|11265.2|11263.7|11261.7|56
1675773900000|2023-02-07 12:45:00|11264.7|11262.7|11267.7|11265.7|11269.2|11267.2|11264.2|11262.2|141
1675774200000|2023-02-07 12:50:00|11268.2|11266.2|11267.2|11265.2|11268.2|11266.2|11264.2|11262.2|137
1675774500000|2023-02-07 12:55:00|11266.7|11264.7|11269.7|11267.7|11270.2|11268.2|11266.2|11264.2|61
1675774800000|2023-02-07 13:00:00|11269.2|11267.2|11268.7|11266.7|11271.2|11269.2|11267.2|11265.2|83
1675775100000|2023-02-07 13:05:00|11268.2|11266.2|11266.2|11264.2|11272.2|11270.2|11266.2|11264.2|174
1675775400000|2023-02-07 13:10:00|11266.7|11264.7|11262.2|11260.2|11267.2|11265.2|11260.2|11258.2|234
1675775700000|2023-02-07 13:15:00|11262.7|11260.7|11262.2|11260.2|11266.2|11264.2|11260.2|11258.2|170
1675776000000|2023-02-07 13:20:00|11261.7|11259.7|11256.2|11254.2|11262.2|11260.2|11255.2|11253.2|158
1675776300000|2023-02-07 13:25:00|11255.2|11253.2|11255.2|11253.2|11257.2|11255.2|11255.2|11253.2|144
1675776600000|2023-02-07 13:30:00|11255.7|11253.7|11249.2|11247.2|11256.2|11254.2|11247.2|11245.2|193
1675776900000|2023-02-07 13:35:00|11248.7|11246.7|11240.7|11238.7|11249.2|11247.2|11236.7|11234.7|155
1675777200000|2023-02-07 13:40:00|11240.2|11238.2|11237.7|11235.7|11241.2|11239.2|11235.2|11233.2|230
1675777500000|2023-02-07 13:45:00|11238.2|11236.2|11238.2|11236.2|11239.7|11237.7|11236.2|11234.2|114
1675777800000|2023-02-07 13:50:00|11237.7|11235.7|11234.2|11232.2|11237.7|11235.7|11231.7|11229.7|241
1675778100000|2023-02-07 13:55:00|11234.7|11232.7|11243.2|11241.2|11243.2|11241.2|11233.7|11231.7|261
1675778400000|2023-02-07 14:00:00|11242.7|11240.7|11241.2|11239.2|11245.2|11243.2|11240.7|11238.7|157
1675778700000|2023-02-07 14:05:00|11240.7|11238.7|11235.2|11233.2|11243.2|11241.2|11235.2|11233.2|155
1675779000000|2023-02-07 14:10:00|11234.7|11232.7|11232.2|11230.2|11235.2|11233.2|11231.2|11229.2|314
1675779300000|2023-02-07 14:15:00|11232.7|11230.7|11234.7|11232.7|11238.2|11236.2|11232.2|11230.2|201
1675779600000|2023-02-07 14:20:00|11235.2|11233.2|11235.2|11233.2|11237.7|11235.7|11231.2|11229.2|195
1675779900000|2023-02-07 14:25:00|11235.7|11233.7|11230.7|11228.7|11235.7|11233.7|11229.7|11227.7|186
1675780200000|2023-02-07 14:30:00|11230.2|11228.2|11221.7|11219.7|11236.2|11234.2|11221.2|11219.2|323
1675780500000|2023-02-07 14:35:00|11222.2|11220.2|11229.2|11227.2|11229.2|11227.2|11219.7|11217.7|205
1675780800000|2023-02-07 14:40:00|11228.7|11226.7|11236.2|11234.2|11240.2|11238.2|11227.7|11225.7|226
1675781100000|2023-02-07 14:45:00|11235.7|11233.7|11237.7|11235.7|11239.2|11237.2|11232.7|11230.7|141
1675781400000|2023-02-07 14:50:00|11238.2|11236.2|11237.2|11235.2|11241.2|11239.2|11235.2|11233.2|228
1675781700000|2023-02-07 14:55:00|11237.7|11235.7|11228.7|11226.7|11242.2|11240.2|11228.7|11226.7|218
1675782000000|2023-02-07 15:00:00|11229.2|11227.2|11227.2|11225.2|11230.2|11228.2|11225.2|11223.2|162
1675782300000|2023-02-07 15:05:00|11226.7|11224.7|11227.2|11225.2|11228.2|11226.2|11222.2|11220.2|256
1675782600000|2023-02-07 15:10:00|11227.3|11225.3|11233.8|11231.8|11235.3|11233.3|11225.3|11223.3|212
1675782900000|2023-02-07 15:15:00|11234.3|11232.3|11236.8|11234.8|11237.3|11235.3|11232.3|11230.3|244
1675783200000|2023-02-07 15:20:00|11236.3|11234.3|11237.3|11235.3|11238.3|11236.3|11233.3|11231.3|243
1675783500000|2023-02-07 15:25:00|11236.8|11234.8|11232.3|11230.3|11239.3|11237.3|11230.3|11228.3|276
1675783800000|2023-02-07 15:30:00|11231.3|11229.3|11226.3|11224.3|11232.3|11230.3|11225.8|11223.8|305
1675784100000|2023-02-07 15:35:00|11225.8|11223.8|11226.3|11224.3|11230.3|11228.3|11223.3|11221.3|185
1675784400000|2023-02-07 15:40:00|11225.8|11223.8|11232.3|11230.3|11234.3|11232.3|11224.3|11222.3|197
1675784700000|2023-02-07 15:45:00|11231.3|11229.3|11231.3|11229.3|11232.3|11230.3|11228.3|11226.3|115
1675785000000|2023-02-07 15:50:00|11231.8|11229.8|11233.3|11231.3|11236.3|11234.3|11231.8|11229.8|190
1675785300000|2023-02-07 15:55:00|11232.8|11230.8|11218.3|11216.3|11232.8|11230.8|11216.8|11214.8|189
1675785600000|2023-02-07 16:00:00|11217.8|11215.8|11222.3|11220.3|11224.8|11222.8|11217.8|11215.8|241
1675785900000|2023-02-07 16:05:00|11222.8|11220.8|11232.3|11230.3|11234.3|11232.3|11222.3|11220.3|264
1675786200000|2023-02-07 16:10:00|11231.3|11229.3|11233.3|11231.3|11236.3|11234.3|11229.8|11227.8|258
1675786500000|2023-02-07 16:15:00|11233.8|11231.8|11228.3|11226.3|11233.8|11231.8|11226.3|11224.3|437
1675786800000|2023-02-07 16:20:00|11228.8|11226.8|11223.8|11221.8|11229.3|11227.3|11223.3|11221.3|391
1675787100000|2023-02-07 16:25:00|11224.3|11222.3|11230.3|11228.3|11230.3|11228.3|11221.3|11219.3|2011
1675787400000|2023-02-07 16:30:00|11230.8|11228.8|11237.3|11235.3|11240.3|11238.3|11228.3|11226.3|1030
1675787700000|2023-02-07 16:35:00|11238.3|11236.3|11237.3|11235.3|11242.3|11240.3|11236.3|11234.3|310
1675788000000|2023-02-07 16:40:00|11237.8|11235.8|11237.8|11235.8|11239.8|11237.8|11236.3|11234.3|91
1675788300000|2023-02-07 16:45:00|11237.3|11235.3|11240.8|11238.8|11243.3|11241.3|11235.3|11233.3|62
1675788600000|2023-02-07 16:50:00|11241.3|11239.3|11242.3|11240.3|11244.3|11242.3|11240.3|11238.3|51
1675788900000|2023-02-07 16:55:00|11241.3|11239.3|11240.3|11238.3|11242.8|11240.8|11238.8|11236.8|371
1675789200000|2023-02-07 17:00:00|11240.8|11238.8|11241.8|11239.8|11244.3|11242.3|11239.3|11237.3|191
1675789500000|2023-02-07 17:05:00|11242.3|11240.3|11242.8|11240.8|11244.3|11242.3|11240.8|11238.8|32
1675789800000|2023-02-07 17:10:00|11243.3|11241.3|11243.8|11241.8|11244.3|11242.3|11241.3|11239.3|15
1675790100000|2023-02-07 17:15:00|11244.3|11242.3|11243.3|11241.3|11245.3|11243.3|11241.8|11239.8|14
1675790400000|2023-02-07 17:20:00|11242.8|11240.8|11239.3|11237.3|11242.8|11240.8|11237.8|11235.8|24
1675790700000|2023-02-07 17:25:00|11239.8|11237.8|11238.8|11236.8|11240.8|11238.8|11237.8|11235.8|13
1675791000000|2023-02-07 17:30:00|11238.3|11236.3|11241.3|11239.3|11241.8|11239.8|11237.8|11235.8|26
1675791300000|2023-02-07 17:35:00|11240.8|11238.8|11241.8|11239.8|11241.8|11239.8|11240.3|11238.3|0
1675791600000|2023-02-07 17:40:00|11242.3|11240.3|11251.3|11249.3|11257.8|11255.8|11238.8|11236.8|94
1675791900000|2023-02-07 17:45:00|11251.8|11249.8|11274.8|11272.8|11274.8|11272.8|11251.3|11249.3|128
1675792200000|2023-02-07 17:50:00|11274.3|11272.3|11281.3|11279.3|11286.8|11284.8|11266.8|11264.8|112
1675792500000|2023-02-07 17:55:00|11281.8|11279.8|11282.8|11280.8|11292.8|11290.8|11281.8|11279.8|104
1675792800000|2023-02-07 18:00:00|11283.3|11281.3|11275.8|11273.8|11290.3|11288.3|11275.8|11273.8|88
1675793100000|2023-02-07 18:05:00|11277.3|11275.3|11281.8|11279.8|11286.3|11284.3|11277.3|11275.3|53
1675793400000|2023-02-07 18:10:00|11282.3|11280.3|11272.8|11270.8|11282.8|11280.8|11272.8|11270.8|42
1675793700000|2023-02-07 18:15:00|11273.3|11271.3|11270.8|11268.8|11276.3|11274.3|11261.3|11259.3|39
1675794000000|2023-02-07 18:20:00|11269.3|11267.3|11261.8|11259.8|11271.3|11269.3|11260.8|11258.8|6
1675794300000|2023-02-07 18:25:00|11262.3|11260.3|11252.3|11250.3|11266.8|11264.8|11252.3|11250.3|23
1675794600000|2023-02-07 18:30:00|11250.8|11248.8|11232.8|11230.8|11250.8|11248.8|11232.8|11230.8|50
1675794900000|2023-02-07 18:35:00|11232.3|11230.3|11241.3|11239.3|11244.8|11242.8|11232.3|11230.3|34
1675795200000|2023-02-07 18:40:00|11241.8|11239.8|11241.8|11239.8|11249.3|11247.3|11240.3|11238.3|11
1675795500000|2023-02-07 18:45:00|11242.3|11240.3|11237.3|11235.3|11242.8|11240.8|11234.8|11232.8|26
1675795800000|2023-02-07 18:50:00|11236.8|11234.8|11242.8|11240.8|11244.3|11242.3|11235.3|11233.3|2
1675796100000|2023-02-07 18:55:00|11243.3|11241.3|11245.3|11243.3|11251.8|11249.8|11242.8|11240.8|15
1675796400000|2023-02-07 19:00:00|11245.8|11243.8|11260.3|11258.3|11260.3|11258.3|11245.8|11243.8|12
1675796700000|2023-02-07 19:05:00|11259.8|11257.8|11270.8|11268.8|11272.8|11270.8|11258.8|11256.8|39
1675797000000|2023-02-07 19:10:00|11271.3|11269.3|11273.3|11271.3|11275.8|11273.8|11269.3|11267.3|46
1675797300000|2023-02-07 19:15:00|11273.8|11271.8|11275.8|11273.8|11276.3|11274.3|11270.3|11268.3|16
1675797600000|2023-02-07 19:20:00|11273.3|11271.3|11275.8|11273.8|11277.3|11275.3|11270.8|11268.8|10
1675797900000|2023-02-07 19:25:00|11276.3|11274.3|11274.8|11272.8|11277.3|11275.3|11269.3|11267.3|6
1675798200000|2023-02-07 19:30:00|11274.3|11272.3|11281.8|11279.8|11286.3|11284.3|11272.3|11270.3|37
1675798500000|2023-02-07 19:35:00|11281.3|11279.3|11277.3|11275.3|11281.8|11279.8|11276.3|11274.3|6
1675798800000|2023-02-07 19:40:00|11277.8|11275.8|11277.8|11275.8|11282.8|11280.8|11274.3|11272.3|16
1675799100000|2023-02-07 19:45:00|11278.3|11276.3|11277.8|11275.8|11279.8|11277.8|11275.8|11273.8|2
1675799400000|2023-02-07 19:50:00|11277.3|11275.3|11287.8|11285.8|11288.3|11286.3|11276.8|11274.8|24
1675799700000|2023-02-07 19:55:00|11287.3|11285.3|11287.3|11285.3|11288.3|11286.3|11283.8|11281.8|18
1675800000000|2023-02-07 20:00:00|11287.8|11285.8|11286.3|11284.3|11295.3|11293.3|11285.3|11283.3|91
1675800300000|2023-02-07 20:05:00|11286.8|11284.8|11282.8|11280.8|11288.8|11286.8|11282.3|11280.3|6
1675800600000|2023-02-07 20:10:00|11283.3|11281.3|11288.3|11286.3|11288.3|11286.3|11282.8|11280.8|6
1675800900000|2023-02-07 20:15:00|11287.8|11285.8|11289.8|11287.8|11291.3|11289.3|11286.8|11284.8|17
1675801200000|2023-02-07 20:20:00|11290.3|11288.3|11295.3|11293.3|11296.8|11294.8|11290.3|11288.3|35
1675801500000|2023-02-07 20:25:00|11295.8|11293.8|11302.3|11300.3|11302.8|11300.8|11293.8|11291.8|50
1675801800000|2023-02-07 20:30:00|11302.8|11300.8|11299.8|11297.8|11302.8|11300.8|11295.8|11293.8|38
1675802100000|2023-02-07 20:35:00|11299.3|11297.3|11301.8|11299.8|11302.3|11300.3|11295.3|11293.3|26
1675802400000|2023-02-07 20:40:00|11302.3|11300.3|11302.8|11300.8|11303.3|11301.3|11301.8|11299.8|14
1675802700000|2023-02-07 20:45:00|11302.3|11300.3|11305.3|11303.3|11308.3|11306.3|11301.8|11299.8|61
1675803000000|2023-02-07 20:50:00|11305.8|11303.8|11314.8|11312.8|11317.3|11315.3|11305.8|11303.8|111
1675803300000|2023-02-07 20:55:00|11314.3|11312.3|11316.3|11310.3|11317.4|11313.3|11306.3|11304.3|61
1675803600000|2023-02-07 21:00:00|11314.1|11308.1|11301.6|11295.6|11314.1|11308.1|11300.8|11294.8|0
1675803900000|2023-02-07 21:05:00|11301.2|11295.2|11298.9|11292.9|11301.6|11295.6|11296.6|11290.6|0
1675804200000|2023-02-07 21:10:00|11298.5|11292.5|11298.9|11292.9|11299.8|11293.8|11294.5|11288.5|0
1675804500000|2023-02-07 21:15:00|11299.4|11293.4|11295|11289|11299.4|11293.4|11295|11289|0
1675804800000|2023-02-07 21:20:00|11295.8|11289.8|11299|11293|11299.8|11293.8|11295.4|11289.4|0
1675805100000|2023-02-07 21:25:00|11298.6|11292.6|11299.4|11293.4|11300.5|11294.5|11298.2|11292.2|0
1675805400000|2023-02-07 21:30:00|11299.8|11293.8|11299.4|11293.4|11299.8|11293.8|11298.6|11292.6|0
1675805700000|2023-02-07 21:35:00|11299|11293|11296.7|11290.7|11299.4|11293.4|11296.3|11290.3|0
1675806000000|2023-02-07 21:40:00|11296.3|11290.3|11297.1|11291.1|11297.1|11291.1|11296.3|11290.3|0
1675806300000|2023-02-07 21:45:00|11296.3|11290.3|11296.7|11290.7|11297.7|11291.7|11296.3|11290.3|0
1675806600000|2023-02-07 21:50:00|11296.9|11290.9|11296.7|11290.7|11297.5|11291.5|11296.7|11290.7|0
1675806900000|2023-02-07 21:55:00|11296.9|11290.9|11297.9|11291.9|11298.8|11292.8|11296.3|11290.3|0
1675807200000|2023-02-07 22:00:00|11298.2|11292.2|11297.5|11291.5|11298.2|11292.2|11297.3|11291.3|0
1675807500000|2023-02-07 22:05:00|11297.7|11291.7|11298.4|11292.4|11298.4|11292.4|11297.3|11291.3|0
1675807800000|2023-02-07 22:10:00|11298.6|11292.6|11298.8|11292.8|11299.9|11293.9|11298|11292|0
1675808100000|2023-02-07 22:15:00|11298.6|11292.6|11299.2|11293.2|11299.2|11293.2|11298.6|11292.6|0
1675808400000|2023-02-07 22:20:00|11299.6|11293.6|11300.3|11294.3|11300.3|11294.3|11299|11293|0
1675808700000|2023-02-07 22:25:00|11300.1|11294.1|11300.5|11294.5|11300.5|11294.5|11300.1|11294.1|0
1675809000000|2023-02-07 22:30:00|11300.7|11294.7|11300.9|11294.9|11300.9|11294.9|11300.5|11294.5|0
1675809300000|2023-02-07 22:35:00|11300.5|11294.5|11300.9|11294.9|11300.9|11294.9|11300.3|11294.3|0
1675809600000|2023-02-07 22:40:00|11300.5|11294.5|11300.7|11294.7|11300.9|11294.9|11300.5|11294.5|0
1675809900000|2023-02-07 22:45:00|11300.9|11294.9|11300.6|11294.6|11301.1|11295.1|11300.6|11294.6|0
1675810200000|2023-02-07 22:50:00|11300.4|11294.4|11300.4|11294.4|11301.1|11295.1|11300.2|11294.2|0
1675810500000|2023-02-07 22:55:00|11300.2|11294.2|11299.8|11293.8|11300.4|11294.4|11299.1|11293.1|0
1675810800000|2023-02-07 23:00:00|11300.2|11294.2|11303.4|11297.4|11304.2|11298.2|11300|11294|0
1675811100000|2023-02-07 23:05:00|11304|11298|11308.9|11302.9|11309.3|11303.3|11303.8|11297.8|0
1675811400000|2023-02-07 23:10:00|11309.1|11303.1|11305.5|11299.5|11309.7|11303.7|11305.5|11299.5|0
1675811700000|2023-02-07 23:15:00|11305.1|11299.1|11305.5|11299.5|11305.5|11299.5|11303.8|11297.8|0
1675812000000|2023-02-07 23:20:00|11306.1|11300.1|11303.4|11297.4|11306.1|11300.1|11302.3|11296.3|0
1675812300000|2023-02-07 23:25:00|11303|11297|11303.4|11297.4|11303.4|11297.4|11301|11295|0
1675812600000|2023-02-07 23:30:00|11303.8|11297.8|11304.6|11298.6|11305.1|11299.1|11302.7|11296.7|0
1675812900000|2023-02-07 23:35:00|11304.2|11298.2|11304.6|11298.6|11305.5|11299.5|11303.8|11297.8|0
1675813200000|2023-02-07 23:40:00|11304.2|11298.2|11306.1|11300.1|11306.5|11300.5|11304.2|11298.2|0
1675813500000|2023-02-07 23:45:00|11305.5|11299.5|11301.8|11295.8|11306.1|11300.1|11299|11293|0
1675813800000|2023-02-07 23:50:00|11301.7|11295.7|11301.3|11295.3|11301.7|11295.7|11299|11293|0
1675814100000|2023-02-07 23:55:00|11300.9|11294.9|11300.9|11294.9|11301.3|11295.3|11298.6|11292.6|0
1675814400000|2023-02-08 00:00:00|11301.3|11295.3|11303.7|11297.7|11303.7|11297.7|11300.9|11294.9|0
1675814700000|2023-02-08 00:05:00|11303.6|11297.6|11302.2|11296.2|11303.7|11297.7|11300.5|11294.5|0
1675815000000|2023-02-08 00:10:00|11302|11296|11299.3|11293.3|11302.8|11296.8|11299.3|11293.3|0
1675815300000|2023-02-08 00:15:00|11298.9|11292.9|11300.7|11294.7|11300.7|11294.7|11294.5|11288.5|0
1675815600000|2023-02-08 00:20:00|11298.6|11292.6|11300.6|11294.6|11300.7|11294.7|11296.5|11290.5|0
1675815900000|2023-02-08 00:25:00|11299.6|11293.6|11298.6|11292.6|11300.6|11294.6|11298.6|11292.6|0
1675816200000|2023-02-08 00:30:00|11300.7|11294.7|11298.6|11292.6|11302.7|11296.7|11298.6|11292.6|0
1675816500000|2023-02-08 00:35:00|11300.7|11294.7|11307|11301|11307|11301|11300.7|11294.7|0
1675816800000|2023-02-08 00:40:00|11306|11300|11304.9|11298.9|11307|11301|11304.9|11298.9|0
1675817100000|2023-02-08 00:45:00|11302.9|11296.9|11302.9|11296.9|11302.9|11296.9|11300.8|11294.8|0
1675817400000|2023-02-08 00:50:00|11304.9|11298.9|11304.9|11298.9|11304.9|11298.9|11304.9|11298.9|0
1675817700000|2023-02-08 00:55:00|11305|11299|11307.1|11301.1|11309|11303|11304.9|11298.9|0
1675818000000|2023-02-08 01:00:00|11308.1|11302.1|11309.1|11303.1|11311.3|11305.3|11308.1|11302.1|0
1675818300000|2023-02-08 01:05:00|11309.2|11303.2|11309.1|11303.1|11311.2|11305.2|11308.1|11302.1|0
1675818600000|2023-02-08 01:10:00|11308.1|11302.1|11306|11300|11309.1|11303.1|11305|11299|0
1675818900000|2023-02-08 01:15:00|11305|11299|11307|11301|11307|11301|11304.9|11298.9|0
1675819200000|2023-02-08 01:20:00|11304.9|11298.9|11304.9|11298.9|11304.9|11298.9|11302.8|11296.8|0
1675819500000|2023-02-08 01:25:00|11307|11301|11304.9|11298.9|11307|11301|11304.9|11298.9|0
1675819800000|2023-02-08 01:30:00|11307|11301|11313.2|11307.2|11313.2|11307.2|11304.9|11298.9|0
1675820100000|2023-02-08 01:35:00|11313.3|11307.3|11315.3|11309.3|11317.4|11311.4|11313.3|11307.3|0
1675820400000|2023-02-08 01:40:00|11313.3|11307.3|11313.2|11307.2|11313.3|11307.3|11311.2|11305.2|0
1675820700000|2023-02-08 01:45:00|11313.3|11307.3|11311.1|11305.1|11313.3|11307.3|11309.1|11303.1|0
1675821000000|2023-02-08 01:50:00|11311.2|11305.2|11313.2|11307.2|11313.2|11307.2|11309.1|11303.1|0
1675821300000|2023-02-08 01:55:00|11315.3|11309.3|11311.1|11305.1|11315.3|11309.3|11311.1|11305.1|0
1675821600000|2023-02-08 02:00:00|11312.2|11306.2|11315.3|11309.3|11315.3|11309.3|11311.1|11305.1|0
1675821900000|2023-02-08 02:05:00|11315.2|11309.2|11311.1|11305.1|11315.3|11309.3|11311.1|11305.1|0
1675822200000|2023-02-08 02:10:00|11312.1|11306.1|11311.1|11305.1|11312.1|11306.1|11311.1|11305.1|0
1675822500000|2023-02-08 02:15:00|11313.2|11307.2|11313.1|11307.1|11313.2|11307.2|11311.1|11305.1|0
1675822800000|2023-02-08 02:20:00|11313.2|11307.2|11311.1|11305.1|11313.2|11307.2|11311.1|11305.1|0
1675823100000|2023-02-08 02:25:00|11313.2|11307.2|11313.2|11307.2|11315.3|11309.3|11313.2|11307.2|0
1675823400000|2023-02-08 02:30:00|11315.3|11309.3|11313.3|11307.3|11315.3|11309.3|11310.1|11304.1|0
1675823700000|2023-02-08 02:35:00|11313.2|11307.2|11315.3|11309.3|11315.3|11309.3|11311.2|11305.2|0
1675824000000|2023-02-08 02:40:00|11313.3|11307.3|11315.3|11309.3|11315.3|11309.3|11311.2|11305.2|0
1675824300000|2023-02-08 02:45:00|11313.2|11307.2|11315.3|11309.3|11315.3|11309.3|11313.2|11307.2|0
1675824600000|2023-02-08 02:50:00|11317.4|11311.4|11315.3|11309.3|11317.4|11311.4|11315.3|11309.3|0
1675824900000|2023-02-08 02:55:00|11317.3|11311.3|11319.4|11313.4|11319.4|11313.4|11315.3|11309.3|0
1675825200000|2023-02-08 03:00:00|11319.5|11313.5|11317.4|11311.4|11321.5|11315.5|11317.4|11311.4|0
1675825800000|2023-02-08 03:10:00|11317.5|11311.5|11319.4|11313.4|11319.4|11313.4|11317.4|11311.4|0
1675826100000|2023-02-08 03:15:00|11319.5|11313.5|11321.5|11315.5|11321.5|11315.5|11319.4|11313.4|0
1675826400000|2023-02-08 03:20:00|11320.5|11314.5|11321.5|11315.5|11321.5|11315.5|11320.5|11314.5|0
1675826700000|2023-02-08 03:25:00|11321.6|11315.6|11323.6|11317.6|11323.7|11317.7|11321.5|11315.5|0
1675827000000|2023-02-08 03:30:00|11323.7|11317.7|11323.7|11317.7|11325.7|11319.7|11323.6|11317.6|0
1675827300000|2023-02-08 03:35:00|11324.7|11318.7|11323.7|11317.7|11324.7|11318.7|11323.7|11317.7|0
1675827600000|2023-02-08 03:40:00|11325.8|11319.8|11324.7|11318.7|11325.8|11319.8|11323.7|11317.7|0
1675827900000|2023-02-08 03:45:00|11325.7|11319.7|11325.8|11319.8|11325.8|11319.8|11325.7|11319.7|0
1675828200000|2023-02-08 03:50:00|11327.9|11321.9|11330|11324|11330|11324|11327.9|11321.9|0
1675828500000|2023-02-08 03:55:00|11329.9|11323.9|11323.7|11317.7|11330|11324|11323.7|11317.7|0
1675828800000|2023-02-08 04:00:00|11324.7|11318.7|11325.8|11319.8|11325.8|11319.8|11323.7|11317.7|0
1675829100000|2023-02-08 04:05:00|11327.8|11321.8|11325.7|11319.7|11327.8|11321.8|11325.7|11319.7|0
1675829400000|2023-02-08 04:10:00|11325.8|11319.8|11323.6|11317.6|11325.8|11319.8|11323.6|11317.6|0
1675829700000|2023-02-08 04:15:00|11323.7|11317.7|11323.7|11317.7|11324.7|11318.7|11323.6|11317.6|0
1675830000000|2023-02-08 04:20:00|11324.7|11318.7|11327.8|11321.8|11327.8|11321.8|11323.7|11317.7|0
1675830300000|2023-02-08 04:25:00|11325.8|11319.8|11327.8|11321.8|11327.8|11321.8|11325.8|11319.8|0
1675830600000|2023-02-08 04:30:00|11325.8|11319.8|11325.7|11319.7|11325.8|11319.8|11325.7|11319.7|0
1675830900000|2023-02-08 04:35:00|11323.7|11317.7|11323.6|11317.6|11325.8|11319.8|11323.6|11317.6|0
1675831200000|2023-02-08 04:40:00|11323.7|11317.7|11324.7|11318.7|11325.7|11319.7|11323.6|11317.6|0
1675831500000|2023-02-08 04:45:00|11323.7|11317.7|11325.7|11319.7|11325.7|11319.7|11323.6|11317.6|0
1675832100000|2023-02-08 04:55:00|11325.8|11319.8|11325.8|11319.8|11325.8|11319.8|11325.8|11319.8|0
1675832400000|2023-02-08 05:00:00|11325.7|11319.7|11327.8|11321.8|11327.8|11321.8|11325.7|11319.7|0
1675832700000|2023-02-08 05:05:00|11327.7|11321.7|11323.7|11317.7|11327.7|11321.7|11323.7|11317.7|0
1675833000000|2023-02-08 05:10:00|11321.6|11315.6|11321.6|11315.6|11321.6|11315.6|11319.5|11313.5|0
1675833300000|2023-02-08 05:15:00|11323.7|11317.7|11323.7|11317.7|11323.7|11317.7|11323.7|11317.7|0
1675833600000|2023-02-08 05:20:00|11323.6|11317.6|11323.4|11317.4|11323.6|11317.6|11321.3|11315.3|0
1675833900000|2023-02-08 05:25:00|11323.2|11317.2|11323.2|11317.2|11323.2|11317.2|11323.2|11317.2|0
1675834200000|2023-02-08 05:30:00|11323.3|11317.3|11323.4|11317.4|11323.4|11317.4|11321.3|11315.3|0
1675834500000|2023-02-08 05:35:00|11321.4|11315.4|11321.4|11315.4|11321.4|11315.4|11321.4|11315.4|0
1675834800000|2023-02-08 05:40:00|11323.4|11317.4|11323.3|11317.3|11323.4|11317.4|11321.2|11315.2|0
1675835100000|2023-02-08 05:45:00|11325.4|11319.4|11327.5|11321.5|11327.5|11321.5|11325.4|11319.4|0
1675835400000|2023-02-08 05:50:00|11328.6|11322.6|11329.6|11323.6|11329.6|11323.6|11327.5|11321.5|0
1675835700000|2023-02-08 05:55:00|11328.6|11322.6|11327.3|11321.3|11329.7|11323.7|11327.3|11321.3|0
1675836000000|2023-02-08 06:00:00|11328.4|11322.4|11327.3|11321.3|11329.4|11323.4|11327.3|11321.3|0
1675836300000|2023-02-08 06:05:00|11328.3|11322.3|11325.2|11319.2|11328.3|11322.3|11325.2|11319.2|0
1675836600000|2023-02-08 06:10:00|11323.1|11317.1|11323.2|11317.2|11325.2|11319.2|11323.1|11317.1|0
1675836900000|2023-02-08 06:15:00|11323.1|11317.1|11321.1|11315.1|11323.2|11317.2|11321.1|11315.1|0
1675837200000|2023-02-08 06:20:00|11321|11315|11319|11313|11321.1|11315.1|11319|11313|0
1675837500000|2023-02-08 06:25:00|11321|11315|11321|11315|11323.1|11317.1|11321|11315|0
1675837800000|2023-02-08 06:30:00|11323|11317|11321|11315|11323.1|11317.1|11319|11313|0
1675838100000|2023-02-08 06:35:00|11320|11314|11314.7|11308.7|11320|11314|11314.7|11308.7|0
1675838400000|2023-02-08 06:40:00|11313.7|11307.7|11312.7|11306.7|11314.7|11308.7|11312.6|11306.6|0
1675838700000|2023-02-08 06:45:00|11312.6|11306.6|11312.6|11306.6|11312.7|11306.7|11312.6|11306.6|0
1675839000000|2023-02-08 06:50:00|11310.6|11304.6|11310.6|11304.6|11310.6|11304.6|11310.6|11304.6|0
1675839300000|2023-02-08 06:55:00|11308.5|11302.5|11312.5|11306.5|11312.5|11306.5|11308.4|11302.4|0
1675839600000|2023-02-08 07:00:00|11308.8|11306.8|11292.3|11290.3|11309.3|11307.3|11292.3|11290.3|88
1675839900000|2023-02-08 07:05:00|11291.3|11289.3|11285.8|11283.8|11295.3|11293.3|11284.3|11282.3|149
1675840200000|2023-02-08 07:10:00|11285.3|11283.3|11288.8|11286.8|11290.8|11288.8|11283.3|11281.3|77
1675840500000|2023-02-08 07:15:00|11289.3|11287.3|11286.3|11284.3|11290.8|11288.8|11285.8|11283.8|54
1675840800000|2023-02-08 07:20:00|11286.8|11284.8|11287.3|11285.3|11287.8|11285.8|11285.3|11283.3|24
1675841100000|2023-02-08 07:25:00|11287.8|11285.8|11286.3|11284.3|11289.3|11287.3|11286.3|11284.3|30
1675841400000|2023-02-08 07:30:00|11286.8|11284.8|11286.3|11284.3|11289.3|11287.3|11285.8|11283.8|52
1675841700000|2023-02-08 07:35:00|11286.8|11284.8|11288.8|11286.8|11290.3|11288.3|11285.3|11283.3|26
1675842000000|2023-02-08 07:40:00|11289.3|11287.3|11288.3|11286.3|11291.8|11289.8|11285.8|11283.8|28
1675842300000|2023-02-08 07:45:00|11287.8|11285.8|11285.3|11283.3|11290.3|11288.3|11285.3|11283.3|20
1675842600000|2023-02-08 07:50:00|11285.8|11283.8|11288.8|11286.8|11288.8|11286.8|11282.8|11280.8|61
1675842900000|2023-02-08 07:55:00|11288.3|11286.3|11307.3|11305.3|11307.3|11305.3|11287.8|11285.8|167
1675843200000|2023-02-08 08:00:00|11313.3|11311.3|11350.8|11348.8|11361.8|11359.8|11309.8|11307.8|1733
1675843500000|2023-02-08 08:05:00|11350.3|11348.3|11327.3|11325.3|11356.3|11354.3|11324.3|11322.3|871
1675843800000|2023-02-08 08:10:00|11327.8|11325.8|11310.8|11308.8|11330.3|11328.3|11308.8|11306.8|586
1675844100000|2023-02-08 08:15:00|11311.3|11309.3|11292.3|11290.3|11314.3|11312.3|11292.3|11290.3|478
1675844400000|2023-02-08 08:20:00|11291.3|11289.3|11297.8|11295.8|11303.3|11301.3|11290.3|11288.3|448
1675844700000|2023-02-08 08:25:00|11298.3|11296.3|11299.3|11297.3|11303.3|11301.3|11288.3|11286.3|284
1675845000000|2023-02-08 08:30:00|11299.8|11297.8|11296.3|11294.3|11311.3|11309.3|11295.3|11293.3|317
1675845300000|2023-02-08 08:35:00|11295.3|11293.3|11298.3|11296.3|11298.3|11296.3|11287.3|11285.3|233
1675845600000|2023-02-08 08:40:00|11300|11298|11301|11299|11304|11302|11296|11294|241
1675845900000|2023-02-08 08:45:00|11300.5|11298.5|11290|11288|11302|11300|11286.5|11284.5|214
1675846200000|2023-02-08 08:50:00|11290.5|11288.5|11295.5|11293.5|11300|11298|11288.5|11286.5|169
1675846500000|2023-02-08 08:55:00|11295|11293|11305.5|11303.5|11306|11304|11295|11293|614
1675846800000|2023-02-08 09:00:00|11306|11304|11313.5|11311.5|11314|11312|11302|11300|141
1675847100000|2023-02-08 09:05:00|11313|11311|11319|11317|11322|11320|11312|11310|648
1675847400000|2023-02-08 09:10:00|11319.5|11317.5|11323|11321|11325.5|11323.5|11317|11315|133
1675847700000|2023-02-08 09:15:00|11322.5|11320.5|11323.5|11321.5|11325|11323|11318.5|11316.5|134
1675848000000|2023-02-08 09:20:00|11324|11322|11322|11320|11330|11328|11322|11320|111
1675848300000|2023-02-08 09:25:00|11322.5|11320.5|11321|11319|11323|11321|11314|11312|187
1675848600000|2023-02-08 09:30:00|11321.5|11319.5|11316.5|11314.5|11322|11320|11313.5|11311.5|249
1675848900000|2023-02-08 09:35:00|11317|11315|11316|11314|11321|11319|11314|11312|148
1675849200000|2023-02-08 09:40:00|11316.5|11314.5|11309.5|11307.5|11317|11315|11306.5|11304.5|204
1675849500000|2023-02-08 09:45:00|11309|11307|11310.5|11308.5|11313|11311|11308|11306|118
1675849800000|2023-02-08 09:50:00|11310|11308|11317|11315|11318|11316|11309|11307|126
1675850100000|2023-02-08 09:55:00|11318|11316|11320.5|11318.5|11321|11319|11305.5|11303.5|189
1675850400000|2023-02-08 10:00:00|11321|11319|11323|11321|11325.5|11323.5|11318|11316|328
1675850700000|2023-02-08 10:05:00|11322.5|11320.5|11325|11323|11326|11324|11318.5|11316.5|225
1675851000000|2023-02-08 10:10:00|11324.5|11322.5|11321|11319|11326|11324|11321|11319|123
1675851300000|2023-02-08 10:15:00|11320|11318|11324|11322|11325|11323|11318.5|11316.5|86
1675851600000|2023-02-08 10:20:00|11323.5|11321.5|11328.5|11326.5|11331.5|11329.5|11322|11320|118
1675851900000|2023-02-08 10:25:00|11328|11326|11327.5|11325.5|11333|11331|11325|11323|176
1675852200000|2023-02-08 10:30:00|11328|11326|11333|11331|11335|11333|11328|11326|284
1675852500000|2023-02-08 10:35:00|11332.5|11330.5|11341|11339|11342|11340|11330|11328|186
1675852800000|2023-02-08 10:40:00|11341.5|11339.5|11346|11344|11348|11346|11337|11335|265
1675853100000|2023-02-08 10:45:00|11345.5|11343.5|11345.5|11343.5|11350|11348|11343.5|11341.5|132
1675853400000|2023-02-08 10:50:00|11345|11343|11341.5|11339.5|11347|11345|11341|11339|96
1675853700000|2023-02-08 10:55:00|11342|11340|11347|11345|11347|11345|11341|11339|125
1675854000000|2023-02-08 11:00:00|11348|11346|11350|11348|11351.5|11349.5|11347|11345|137
1675854300000|2023-02-08 11:05:00|11349.5|11347.5|11347|11345|11350|11348|11346|11344|90
1675854600000|2023-02-08 11:10:00|11347.5|11345.5|11334|11332|11348|11346|11334|11332|197
1675854900000|2023-02-08 11:15:00|11333.5|11331.5|11337.5|11335.5|11340.5|11338.5|11332|11330|116
1675855200000|2023-02-08 11:20:00|11337|11335|11335|11333|11340.5|11338.5|11333|11331|123
1675855500000|2023-02-08 11:25:00|11336|11334|11337.5|11335.5|11340|11338|11335.5|11333.5|149
1675855800000|2023-02-08 11:30:00|11338|11336|11333|11331|11339|11337|11332|11330|161
1675856100000|2023-02-08 11:35:00|11332.5|11330.5|11326.5|11324.5|11334|11332|11326|11324|88
1675856400000|2023-02-08 11:40:00|11327|11325|11335.5|11333.5|11339|11337|11326.5|11324.5|151
1675856700000|2023-02-08 11:45:00|11336|11334|11328.5|11326.5|11336|11334|11326|11324|72
1675857000000|2023-02-08 11:50:00|11329|11327|11320|11318|11330|11328|11320|11318|84
1675857300000|2023-02-08 11:55:00|11319|11317|11321|11319|11322|11320|11318|11316|95
1675857600000|2023-02-08 12:00:00|11321.5|11319.5|11330|11328|11330|11328|11321.5|11319.5|71
1675857900000|2023-02-08 12:05:00|11329.5|11327.5|11330|11328|11331.5|11329.5|11326|11324|133
1675858200000|2023-02-08 12:10:00|11330.5|11328.5|11330|11328|11332|11330|11327|11325|147
1675858500000|2023-02-08 12:15:00|11330.5|11328.5|11328|11326|11330.5|11328.5|11326|11324|162
1675858800000|2023-02-08 12:20:00|11327.5|11325.5|11335|11333|11335|11333|11327.5|11325.5|136
1675859100000|2023-02-08 12:25:00|11334.5|11332.5|11332|11330|11335|11333|11330|11328|92
1675859400000|2023-02-08 12:30:00|11332.5|11330.5|11340|11338|11340|11338|11332|11330|104
1675859700000|2023-02-08 12:35:00|11339.5|11337.5|11331|11329|11341|11339|11330.5|11328.5|99
1675860000000|2023-02-08 12:40:00|11330.5|11328.5|11323.9|11321.9|11331|11329|11323.2|11321.2|628
1675860300000|2023-02-08 12:45:00|11324.4|11322.4|11322.9|11320.9|11326.9|11324.9|11321.4|11319.4|91
1675860600000|2023-02-08 12:50:00|11323.4|11321.4|11328.4|11326.4|11328.9|11326.9|11322.9|11320.9|126
1675860900000|2023-02-08 12:55:00|11328.9|11326.9|11329.9|11327.9|11330.9|11328.9|11327.9|11325.9|115
1675861200000|2023-02-08 13:00:00|11329.4|11327.4|11317.9|11315.9|11329.9|11327.9|11317.9|11315.9|156
1675861500000|2023-02-08 13:05:00|11318.4|11316.4|11317.9|11315.9|11319.9|11317.9|11315.9|11313.9|86
1675861800000|2023-02-08 13:10:00|11318.4|11316.4|11312.4|11310.4|11319.4|11317.4|11308.9|11306.9|102
1675862100000|2023-02-08 13:15:00|11312.9|11310.9|11323.9|11321.9|11323.9|11321.9|11309.9|11307.9|199
1675862400000|2023-02-08 13:20:00|11323.4|11321.4|11323.9|11321.9|11327.9|11325.9|11319.9|11317.9|218
1675862700000|2023-02-08 13:25:00|11323.4|11321.4|11322.9|11320.9|11324.9|11322.9|11320.4|11318.4|188
1675863000000|2023-02-08 13:30:00|11323.4|11321.4|11325.9|11323.9|11328.9|11326.9|11321.9|11319.9|140
1675863300000|2023-02-08 13:35:00|11326.4|11324.4|11329.4|11327.4|11332.4|11330.4|11325.9|11323.9|134
1675863600000|2023-02-08 13:40:00|11328.9|11326.9|11324.9|11322.9|11329.9|11327.9|11323.4|11321.4|128
1675863900000|2023-02-08 13:45:00|11325.4|11323.4|11323.9|11321.9|11326.4|11324.4|11320.9|11318.9|98
1675864200000|2023-02-08 13:50:00|11323.4|11321.4|11317.4|11315.4|11323.4|11321.4|11316.9|11314.9|76
1675864500000|2023-02-08 13:55:00|11316.9|11314.9|11319.9|11317.9|11320.9|11318.9|11314.9|11312.9|270
1675864800000|2023-02-08 14:00:00|11319.4|11317.4|11310.9|11308.9|11319.4|11317.4|11307.9|11305.9|183
1675865100000|2023-02-08 14:05:00|11310.4|11308.4|11311.4|11309.4|11311.9|11309.9|11304.9|11302.9|166
1675865400000|2023-02-08 14:10:00|11311.9|11309.9|11313.9|11311.9|11314.9|11312.9|11309.9|11307.9|130
1675865700000|2023-02-08 14:15:00|11313.4|11311.4|11312.9|11310.9|11315.9|11313.9|11310.4|11308.4|114
1675866000000|2023-02-08 14:20:00|11313.9|11311.9|11311.9|11309.9|11315.9|11313.9|11308.9|11306.9|188
1675866300000|2023-02-08 14:25:00|11311.4|11309.4|11306.9|11304.9|11312.9|11310.9|11304.9|11302.9|149
1675866600000|2023-02-08 14:30:00|11307.9|11305.9|11314.9|11312.9|11315.9|11313.9|11305.9|11303.9|451
1675866900000|2023-02-08 14:35:00|11315.4|11313.4|11320.4|11318.4|11320.9|11318.9|11314.9|11312.9|393
1675867200000|2023-02-08 14:40:00|11319.9|11317.9|11319.9|11317.9|11323.9|11321.9|11307.4|11305.4|266
1675867500000|2023-02-08 14:45:00|11320.9|11318.9|11321.9|11319.9|11323.9|11321.9|11311.9|11309.9|179
1675867800000|2023-02-08 14:50:00|11321.4|11319.4|11312.9|11310.9|11321.4|11319.4|11312.9|11310.9|159
1675868100000|2023-02-08 14:55:00|11312.4|11310.4|11314.4|11312.4|11315.9|11313.9|11307.9|11305.9|251
1675868400000|2023-02-08 15:00:00|11314.9|11312.9|11307.9|11305.9|11314.9|11312.9|11302.4|11300.4|291
1675868700000|2023-02-08 15:05:00|11308.4|11306.4|11297.4|11295.4|11310.9|11308.9|11291.9|11289.9|248
1675869000000|2023-02-08 15:10:00|11297.7|11295.7|11295.2|11293.2|11299.2|11297.2|11292.2|11290.2|244
1675869300000|2023-02-08 15:15:00|11296.2|11294.2|11304.2|11302.2|11306.7|11304.7|11295.2|11293.2|295
1675869600000|2023-02-08 15:20:00|11304.7|11302.7|11301.2|11299.2|11305.2|11303.2|11295.2|11293.2|171
1675869900000|2023-02-08 15:25:00|11300.7|11298.7|11303.2|11301.2|11304.2|11302.2|11297.2|11295.2|128
1675870200000|2023-02-08 15:30:00|11302.7|11300.7|11282.7|11280.7|11302.7|11300.7|11280.7|11278.7|386
1675870500000|2023-02-08 15:35:00|11282.2|11280.2|11275.7|11273.7|11284.2|11282.2|11271.2|11269.2|373
1675870800000|2023-02-08 15:40:00|11276.2|11274.2|11280.2|11278.2|11283.2|11281.2|11273.2|11271.2|375
1675871100000|2023-02-08 15:45:00|11279.7|11277.7|11283.2|11281.2|11288.2|11286.2|11278.2|11276.2|228
1675871400000|2023-02-08 15:50:00|11283.7|11281.7|11280.2|11278.2|11285.2|11283.2|11279.2|11277.2|190
1675871700000|2023-02-08 15:55:00|11280.7|11278.7|11287.2|11285.2|11289.2|11287.2|11279.2|11277.2|252
1675872000000|2023-02-08 16:00:00|11286.7|11284.7|11285.2|11283.2|11290.2|11288.2|11282.2|11280.2|978
1675872300000|2023-02-08 16:05:00|11284.7|11282.7|11276.2|11274.2|11287.2|11285.2|11275.7|11273.7|302
1675872600000|2023-02-08 16:10:00|11275.7|11273.7|11278.2|11276.2|11279.2|11277.2|11273.7|11271.7|280
1675872900000|2023-02-08 16:15:00|11278.7|11276.7|11279.2|11277.2|11283.2|11281.2|11276.2|11274.2|587
1675873200000|2023-02-08 16:20:00|11278.2|11276.2|11268.2|11266.2|11279.2|11277.2|11266.7|11264.7|622
1675873500000|2023-02-08 16:25:00|11268.7|11266.7|11273.7|11271.7|11273.7|11271.7|11257.7|11255.7|1719
1675873800000|2023-02-08 16:30:00|11276.2|11274.2|11272.2|11270.2|11280.2|11278.2|11271.2|11269.2|837
1675874100000|2023-02-08 16:35:00|11271.7|11269.7|11267.2|11265.2|11274.2|11272.2|11267.2|11265.2|400
1675874400000|2023-02-08 16:40:00|11266.7|11264.7|11265.7|11263.7|11266.7|11264.7|11260.2|11258.2|284
1675874700000|2023-02-08 16:45:00|11266.2|11264.2|11267.2|11265.2|11270.7|11268.7|11265.2|11263.2|32
1675875000000|2023-02-08 16:50:00|11267.7|11265.7|11269.7|11267.7|11271.7|11269.7|11265.2|11263.2|79
1675875300000|2023-02-08 16:55:00|11269.2|11267.2|11276.7|11274.7|11279.2|11277.2|11267.7|11265.7|72
1675875600000|2023-02-08 17:00:00|11277.2|11275.2|11270.7|11268.7|11277.7|11275.7|11270.2|11268.2|28
1675875900000|2023-02-08 17:05:00|11270.2|11268.2|11274.7|11272.7|11276.7|11274.7|11268.7|11266.7|34
1675876200000|2023-02-08 17:10:00|11275.2|11273.2|11269.7|11267.7|11279.7|11277.7|11269.7|11267.7|31
1675876500000|2023-02-08 17:15:00|11269.2|11267.2|11277.7|11275.7|11278.2|11276.2|11269.2|11267.2|40
1675876800000|2023-02-08 17:20:00|11278.2|11276.2|11285.2|11283.2|11286.7|11284.7|11278.2|11276.2|97
1675877100000|2023-02-08 17:25:00|11284.7|11282.7|11287.2|11285.2|11287.2|11285.2|11281.7|11279.7|17
1675877400000|2023-02-08 17:30:00|11286.7|11284.7|11280.7|11278.7|11287.7|11285.7|11278.7|11276.7|18
1675877700000|2023-02-08 17:35:00|11280.2|11278.2|11279.7|11277.7|11284.2|11282.2|11277.2|11275.2|28
1675878000000|2023-02-08 17:40:00|11279.2|11277.2|11284.2|11282.2|11284.7|11282.7|11278.7|11276.7|35
1675878300000|2023-02-08 17:45:00|11284.7|11282.7|11291.2|11289.2|11291.2|11289.2|11284.2|11282.2|45
1675878600000|2023-02-08 17:50:00|11290.7|11288.7|11287.2|11285.2|11290.7|11288.7|11286.7|11284.7|27
1675878900000|2023-02-08 17:55:00|11287.7|11285.7|11292.7|11290.7|11293.7|11291.7|11285.7|11283.7|22
1675879200000|2023-02-08 18:00:00|11291.7|11289.7|11292.7|11290.7|11295.7|11293.7|11289.7|11287.7|26
1675879500000|2023-02-08 18:05:00|11292.2|11290.2|11292.2|11290.2|11297.2|11295.2|11286.7|11284.7|65
1675879800000|2023-02-08 18:10:00|11292.7|11290.7|11293.7|11291.7|11298.2|11296.2|11289.2|11287.2|36
1675880100000|2023-02-08 18:15:00|11294.2|11292.2|11297.2|11295.2|11297.2|11295.2|11292.2|11290.2|6
1675880400000|2023-02-08 18:20:00|11296.7|11294.7|11299.7|11297.7|11299.7|11297.7|11294.7|11292.7|14
1675880700000|2023-02-08 18:25:00|11300.7|11298.7|11294.7|11292.7|11302.2|11300.2|11294.2|11292.2|13
1675881000000|2023-02-08 18:30:00|11295.2|11293.2|11292.7|11290.7|11295.7|11293.7|11290.2|11288.2|9
1675881300000|2023-02-08 18:35:00|11292.2|11290.2|11291.2|11289.2|11296.7|11294.7|11288.7|11286.7|27
1675881600000|2023-02-08 18:40:00|11290.7|11288.7|11292.7|11290.7|11295.7|11293.7|11289.7|11287.7|14
1675881900000|2023-02-08 18:45:00|11292.2|11290.2|11290.7|11288.7|11295.7|11293.7|11289.7|11287.7|5
1675882200000|2023-02-08 18:50:00|11291.2|11289.2|11289.7|11287.7|11293.7|11291.7|11288.2|11286.2|24
1675882500000|2023-02-08 18:55:00|11290.2|11288.2|11287.7|11285.7|11292.2|11290.2|11285.2|11283.2|47
1675882800000|2023-02-08 19:00:00|11288.2|11286.2|11285.7|11283.7|11288.2|11286.2|11281.7|11279.7|8
1675883100000|2023-02-08 19:05:00|11286.2|11284.2|11282.7|11280.7|11286.7|11284.7|11279.2|11277.2|5
1675883400000|2023-02-08 19:10:00|11283.2|11281.2|11290.2|11288.2|11290.2|11288.2|11282.2|11280.2|13
1675883700000|2023-02-08 19:15:00|11289.7|11287.7|11290.7|11288.7|11293.7|11291.7|11287.7|11285.7|7
1675884000000|2023-02-08 19:20:00|11291.2|11289.2|11287.2|11285.2|11291.2|11289.2|11286.2|11284.2|15
1675884300000|2023-02-08 19:25:00|11287.7|11285.7|11282.7|11280.7|11288.2|11286.2|11282.2|11280.2|6
1675884600000|2023-02-08 19:30:00|11283.2|11281.2|11285.7|11283.7|11286.7|11284.7|11282.7|11280.7|10
1675884900000|2023-02-08 19:35:00|11286.2|11284.2|11288.7|11286.7|11289.2|11287.2|11286.2|11284.2|6
1675885200000|2023-02-08 19:40:00|11289.2|11287.2|11281.7|11279.7|11289.7|11287.7|11278.2|11276.2|21
1675885500000|2023-02-08 19:45:00|11282.2|11280.2|11278.7|11276.7|11282.7|11280.7|11277.7|11275.7|22
1675885800000|2023-02-08 19:50:00|11279.2|11277.2|11283.7|11281.7|11283.7|11281.7|11278.2|11276.2|15
1675886100000|2023-02-08 19:55:00|11284.7|11282.7|11288.7|11286.7|11293.7|11291.7|11284.7|11282.7|22
1675886400000|2023-02-08 20:00:00|11289.2|11287.2|11280.7|11278.7|11289.2|11287.2|11280.7|11278.7|34
1675886700000|2023-02-08 20:05:00|11279.7|11277.7|11278.7|11276.7|11281.7|11279.7|11276.2|11274.2|51
1675887000000|2023-02-08 20:10:00|11279.2|11277.2|11274.7|11272.7|11279.7|11277.7|11273.2|11271.2|36
1675887300000|2023-02-08 20:15:00|11275.2|11273.2|11274.2|11272.2|11279.7|11277.7|11273.7|11271.7|44
1675887600000|2023-02-08 20:20:00|11275.7|11273.7|11280.2|11278.2|11281.2|11279.2|11274.7|11272.7|47
1675887900000|2023-02-08 20:25:00|11280.7|11278.7|11281.7|11279.7|11282.7|11280.7|11279.2|11277.2|33
1675888200000|2023-02-08 20:30:00|11281.2|11279.2|11282.7|11280.7|11285.7|11283.7|11280.7|11278.7|55
1675888500000|2023-02-08 20:35:00|11283.2|11281.2|11286.7|11284.7|11288.2|11286.2|11282.7|11280.7|22
1675888800000|2023-02-08 20:40:00|11286.2|11284.2|11289.2|11287.2|11290.2|11288.2|11286.2|11284.2|13
1675889100000|2023-02-08 20:45:00|11288.2|11286.2|11283.7|11281.7|11288.2|11286.2|11281.7|11279.7|34
1675889400000|2023-02-08 20:50:00|11284.2|11282.2|11286.7|11284.7|11288.2|11286.2|11282.7|11280.7|68
1675889700000|2023-02-08 20:55:00|11286.2|11284.2|11293.6|11287.6|11294.7|11290.2|11281.2|11279.2|53
1675890000000|2023-02-08 21:00:00|11293.7|11287.7|11290.9|11284.9|11295.2|11289.2|11290.1|11284.1|0
1675890300000|2023-02-08 21:05:00|11291|11285|11290.1|11284.1|11295.2|11289.2|11289|11283|0
1675890600000|2023-02-08 21:10:00|11289.5|11283.5|11287.8|11281.8|11289.5|11283.5|11287.3|11281.3|0
1675890900000|2023-02-08 21:15:00|11287.7|11281.7|11290.1|11284.1|11290.9|11284.9|11287.3|11281.3|0
1675891200000|2023-02-08 21:20:00|11290.5|11284.5|11294.1|11288.1|11294.1|11288.1|11290.5|11284.5|0
1675891500000|2023-02-08 21:25:00|11293.7|11287.7|11294.1|11288.1|11295.6|11289.6|11293.7|11287.7|0
1675891800000|2023-02-08 21:30:00|11294.6|11288.6|11295.6|11289.6|11296|11290|11294.6|11288.6|0
1675892100000|2023-02-08 21:35:00|11296.5|11290.5|11296.5|11290.5|11296.9|11290.9|11296.5|11290.5|0
1675892400000|2023-02-08 21:40:00|11296.9|11290.9|11298.4|11292.4|11299.2|11293.2|11296.9|11290.9|0
1675892700000|2023-02-08 21:45:00|11298.8|11292.8|11298.8|11292.8|11299.7|11293.7|11298.2|11292.2|0
1675893000000|2023-02-08 21:50:00|11298.4|11292.4|11298.8|11292.8|11298.8|11292.8|11297.3|11291.3|0
1675893300000|2023-02-08 21:55:00|11298.4|11292.4|11298.6|11292.6|11299.2|11293.2|11298.4|11292.4|0
1675893600000|2023-02-08 22:00:00|11298.4|11292.4|11298.2|11292.2|11299|11293|11298.2|11292.2|0
1675893900000|2023-02-08 22:05:00|11298|11292|11298|11292|11298|11292|11298|11292|0
1675894200000|2023-02-08 22:10:00|11297.9|11291.9|11297.1|11291.1|11297.9|11291.9|11297.1|11291.1|0
1675894500000|2023-02-08 22:15:00|11297.3|11291.3|11297.3|11291.3|11297.5|11291.5|11297.1|11291.1|0
1675894800000|2023-02-08 22:20:00|11298.2|11292.2|11298.6|11292.6|11298.6|11292.6|11297.5|11291.5|0
1675895100000|2023-02-08 22:25:00|11298|11292|11298.4|11292.4|11298.4|11292.4|11298|11292|0
1675895400000|2023-02-08 22:30:00|11298.6|11292.6|11298|11292|11298.6|11292.6|11298|11292|0
1675895700000|2023-02-08 22:35:00|11298.4|11292.4|11298|11292|11298.4|11292.4|11298|11292|0
1675896000000|2023-02-08 22:40:00|11297.9|11291.9|11297.3|11291.3|11297.9|11291.9|11297.3|11291.3|0
1675896300000|2023-02-08 22:45:00|11297.1|11291.1|11296.9|11290.9|11297.1|11291.1|11296.9|11290.9|0
1675896600000|2023-02-08 22:50:00|11296.5|11290.5|11296.5|11290.5|11296.7|11290.7|11296.5|11290.5|0
1675896900000|2023-02-08 22:55:00|11296.3|11290.3|11296.3|11290.3|11296.7|11290.7|11296.3|11290.3|0
1675897200000|2023-02-08 23:00:00|11296.7|11290.7|11296|11290|11297.5|11291.5|11294.6|11288.6|0
1675897500000|2023-02-08 23:05:00|11296.1|11290.1|11293.7|11287.7|11296.5|11290.5|11292.9|11286.9|0
1675897800000|2023-02-08 23:10:00|11293.3|11287.3|11293.3|11287.3|11294.6|11288.6|11291.8|11285.8|0
1675898100000|2023-02-08 23:15:00|11292.9|11286.9|11291.8|11285.8|11293.3|11287.3|11290.1|11284.1|0
1675898400000|2023-02-08 23:20:00|11291.4|11285.4|11297.3|11291.3|11297.9|11291.9|11291.4|11285.4|0
1675898700000|2023-02-08 23:25:00|11297.9|11291.9|11296.5|11290.5|11297.9|11291.9|11295.2|11289.2|0
1675899000000|2023-02-08 23:30:00|11296|11290|11298.8|11292.8|11298.8|11292.8|11296|11290|0
1675899300000|2023-02-08 23:35:00|11298.4|11292.4|11300.7|11294.7|11300.7|11294.7|11297.9|11291.9|0
1675899600000|2023-02-08 23:40:00|11300.1|11294.1|11302|11296|11302.4|11296.4|11298.8|11292.8|0
1675899900000|2023-02-08 23:45:00|11301.8|11295.8|11301.1|11295.1|11302.8|11296.8|11300.1|11294.1|0
1675900200000|2023-02-08 23:50:00|11301.3|11295.3|11299.7|11293.7|11301.6|11295.6|11299.2|11293.2|0
1675900500000|2023-02-08 23:55:00|11300.1|11294.1|11300.1|11294.1|11301.6|11295.6|11299.7|11293.7|0
1675900800000|2023-02-09 00:00:00|11300.7|11294.7|11303.9|11297.9|11303.9|11297.9|11300.1|11294.1|0
1675901100000|2023-02-09 00:05:00|11303.5|11297.5|11303.9|11297.9|11303.9|11297.9|11302.4|11296.4|0
1675901400000|2023-02-09 00:10:00|11303.5|11297.5|11302|11296|11303.5|11297.5|11301.1|11295.1|0
1675901700000|2023-02-09 00:15:00|11302.4|11296.4|11304.4|11298.4|11306.4|11300.4|11298.1|11292.1|0
1675902000000|2023-02-09 00:20:00|11304.3|11298.3|11304.4|11298.4|11304.4|11298.4|11302.3|11296.3|0
1675902300000|2023-02-09 00:25:00|11302.3|11296.3|11302.3|11296.3|11302.3|11296.3|11300.2|11294.2|0
1675902600000|2023-02-09 00:30:00|11302.2|11296.2|11302.2|11296.2|11302.3|11296.3|11300.2|11294.2|0
1675902900000|2023-02-09 00:35:00|11302.3|11296.3|11304.4|11298.4|11304.4|11298.4|11302.2|11296.2|0
1675903200000|2023-02-09 00:40:00|11302.3|11296.3|11302.3|11296.3|11302.3|11296.3|11301.2|11295.2|0
1675903500000|2023-02-09 00:45:00|11301.2|11295.2|11300.2|11294.2|11301.2|11295.2|11300.2|11294.2|0
1675903800000|2023-02-09 00:50:00|11301.2|11295.2|11300.2|11294.2|11302.3|11296.3|11300.2|11294.2|0
1675904100000|2023-02-09 00:55:00|11302.3|11296.3|11300.2|11294.2|11302.3|11296.3|11300.2|11294.2|0
1675904400000|2023-02-09 01:00:00|11300.3|11294.3|11304.4|11298.4|11304.4|11298.4|11300.3|11294.3|0
1675904700000|2023-02-09 01:05:00|11306.5|11300.5|11302.3|11296.3|11306.5|11300.5|11302.2|11296.2|0
1675905000000|2023-02-09 01:10:00|11302.2|11296.2|11300.2|11294.2|11302.3|11296.3|11300.2|11294.2|0
1675905300000|2023-02-09 01:15:00|11302.2|11296.2|11304.4|11298.4|11306.4|11300.4|11302.2|11296.2|0
1675905600000|2023-02-09 01:20:00|11305.4|11299.4|11308.5|11302.5|11310.6|11304.6|11305.4|11299.4|0
1675905900000|2023-02-09 01:25:00|11308.6|11302.6|11308.5|11302.5|11308.6|11302.6|11306.4|11300.4|0
1675906200000|2023-02-09 01:30:00|11310.5|11304.5|11312.7|11306.7|11312.7|11306.7|11310.5|11304.5|0
1675906500000|2023-02-09 01:35:00|11310.6|11304.6|11310.6|11304.6|11310.6|11304.6|11310.6|11304.6|0
1675906800000|2023-02-09 01:40:00|11312.7|11306.7|11310.6|11304.6|11312.7|11306.7|11310.6|11304.6|0
1675907100000|2023-02-09 01:45:00|11312.7|11306.7|11312.7|11306.7|11312.9|11306.9|11310.6|11304.6|0
1675907400000|2023-02-09 01:50:00|11310.7|11304.7|11310.6|11304.6|11312.7|11306.7|11310.6|11304.6|0
1675907700000|2023-02-09 01:55:00|11310.5|11304.5|11310.5|11304.5|11310.5|11304.5|11309.4|11303.4|0
1675908000000|2023-02-09 02:00:00|11312.6|11306.6|11312.6|11306.6|11312.6|11306.6|11310.5|11304.5|0
1675908300000|2023-02-09 02:05:00|11310.5|11304.5|11312.6|11306.6|11312.6|11306.6|11310.5|11304.5|0
1675908600000|2023-02-09 02:10:00|11310.5|11304.5|11310.5|11304.5|11312.6|11306.6|11310.5|11304.5|0
1675908900000|2023-02-09 02:15:00|11311.5|11305.5|11312.6|11306.6|11312.6|11306.6|11310.5|11304.5|0
1675909200000|2023-02-09 02:20:00|11310.5|11304.5|11312.6|11306.6|11312.6|11306.6|11310.5|11304.5|0
1675909500000|2023-02-09 02:25:00|11310.5|11304.5|11312.6|11306.6|11312.6|11306.6|11310.5|11304.5|0
1675909800000|2023-02-09 02:30:00|11310.6|11304.6|11315.8|11309.8|11316.8|11310.8|11310.5|11304.5|0
1675910100000|2023-02-09 02:35:00|11314.7|11308.7|11312.6|11306.6|11314.7|11308.7|11312.6|11306.6|0
1675910400000|2023-02-09 02:40:00|11314.7|11308.7|11314.7|11308.7|11314.7|11308.7|11312.6|11306.6|0
1675910700000|2023-02-09 02:45:00|11313.7|11307.7|11314.7|11308.7|11314.7|11308.7|11312.6|11306.6|0
1675911000000|2023-02-09 02:50:00|11312.6|11306.6|11314.7|11308.7|11314.7|11308.7|11312.6|11306.6|0
1675911300000|2023-02-09 02:55:00|11312.6|11306.6|11314.7|11308.7|11314.7|11308.7|11312.6|11306.6|0
1675911600000|2023-02-09 03:00:00|11314.6|11308.6|11314.7|11308.7|11314.7|11308.7|11314.6|11308.6|0
1675911900000|2023-02-09 03:05:00|11314.6|11308.6|11312.6|11306.6|11314.7|11308.7|11312.6|11306.6|0
1675912500000|2023-02-09 03:15:00|11312.5|11306.5|11310.5|11304.5|11312.6|11306.6|11310.5|11304.5|0
1675912800000|2023-02-09 03:20:00|11312.6|11306.6|11310.5|11304.5|11312.6|11306.6|11310.5|11304.5|0
1675913100000|2023-02-09 03:25:00|11312.6|11306.6|11310.5|11304.5|11312.6|11306.6|11310.5|11304.5|0
1675913400000|2023-02-09 03:30:00|11312.6|11306.6|11312.6|11306.6|11312.6|11306.6|11312.6|11306.6|0
1675913700000|2023-02-09 03:35:00|11310.5|11304.5|11312.6|11306.6|11312.6|11306.6|11310.5|11304.5|0
1675914000000|2023-02-09 03:40:00|11312.7|11306.7|11314.7|11308.7|11316.9|11310.9|11312.6|11306.6|0
1675914300000|2023-02-09 03:45:00|11316.8|11310.8|11312.6|11306.6|11316.8|11310.8|11312.6|11306.6|0
1675914600000|2023-02-09 03:50:00|11314.7|11308.7|11312.6|11306.6|11314.7|11308.7|11312.6|11306.6|0
1675915200000|2023-02-09 04:00:00|11314.7|11308.7|11312.6|11306.6|11314.7|11308.7|11312.6|11306.6|0
1675915500000|2023-02-09 04:05:00|11314.7|11308.7|11314.7|11308.7|11314.7|11308.7|11314.7|11308.7|0
1675915800000|2023-02-09 04:10:00|11312.6|11306.6|11314.7|11308.7|11314.7|11308.7|11312.6|11306.6|0
1675916100000|2023-02-09 04:15:00|11314.6|11308.6|11314.6|11308.6|11314.7|11308.7|11314.6|11308.6|0
1675916400000|2023-02-09 04:20:00|11314.7|11308.7|11314.7|11308.7|11314.7|11308.7|11314.6|11308.6|0
1675916700000|2023-02-09 04:25:00|11314.6|11308.6|11312.6|11306.6|11314.7|11308.7|11312.6|11306.6|0
1675917300000|2023-02-09 04:35:00|11314.7|11308.7|11314.7|11308.7|11314.7|11308.7|11314.6|11308.6|0
1675917600000|2023-02-09 04:40:00|11316.8|11310.8|11316.8|11310.8|11316.8|11310.8|11316.8|11310.8|0
1675917900000|2023-02-09 04:45:00|11316.7|11310.7|11316.7|11310.7|11316.8|11310.8|11316.7|11310.7|0
1675918200000|2023-02-09 04:50:00|11314.6|11308.6|11314.6|11308.6|11314.6|11308.6|11314.6|11308.6|0
1675918800000|2023-02-09 05:00:00|11314.7|11308.7|11318.9|11312.9|11318.9|11312.9|11314.6|11308.6|0
1675919100000|2023-02-09 05:05:00|11318.8|11312.8|11318.9|11312.9|11321|11315|11316.8|11310.8|0
1675919400000|2023-02-09 05:10:00|11319|11313|11321.1|11315.1|11323.2|11317.2|11318.9|11312.9|0
1675919700000|2023-02-09 05:15:00|11322.1|11316.1|11321.3|11315.3|11323.2|11317.2|11321.1|11315.1|0
1675920000000|2023-02-09 05:20:00|11319.2|11313.2|11321.3|11315.3|11321.3|11315.3|11319.2|11313.2|0
1675920300000|2023-02-09 05:25:00|11323.4|11317.4|11323.4|11317.4|11323.4|11317.4|11321.3|11315.3|0
1675920600000|2023-02-09 05:30:00|11322.4|11316.4|11321.4|11315.4|11323.4|11317.4|11321.3|11315.3|0
1675920900000|2023-02-09 05:35:00|11322.4|11316.4|11321.3|11315.3|11323.4|11317.4|11321.3|11315.3|0
1675921200000|2023-02-09 05:40:00|11321.4|11315.4|11321.3|11315.3|11321.4|11315.4|11321.3|11315.3|0
1675921500000|2023-02-09 05:45:00|11304.9|11298.9|11323.5|11317.5|11325.7|11319.7|11304.3|11298.3|0
1675921800000|2023-02-09 05:50:00|11324.6|11318.6|11320.4|11314.4|11324.6|11318.6|11319.3|11313.3|0
1675922100000|2023-02-09 05:55:00|11319.4|11313.4|11317.2|11311.2|11320.4|11314.4|11317.2|11311.2|0
1675922400000|2023-02-09 06:00:00|11319.3|11313.3|11317.2|11311.2|11321.4|11315.4|11316.2|11310.2|0
1675922700000|2023-02-09 06:05:00|11318.3|11312.3|11313.1|11307.1|11319.3|11313.3|11313|11307|0
1675923000000|2023-02-09 06:10:00|11313|11307|11313.1|11307.1|11315.1|11309.1|11313|11307|0
1675923300000|2023-02-09 06:15:00|11315.1|11309.1|11319.3|11313.3|11319.3|11313.3|11315.1|11309.1|0
1675923600000|2023-02-09 06:20:00|11318.3|11312.3|11317.3|11311.3|11319.3|11313.3|11317.2|11311.2|0
1675923900000|2023-02-09 06:25:00|11317.2|11311.2|11321.5|11315.5|11321.5|11315.5|11317.2|11311.2|0
1675924200000|2023-02-09 06:30:00|11321.4|11315.4|11317.3|11311.3|11323.5|11317.5|11315.2|11309.2|0
1675924500000|2023-02-09 06:35:00|11319.3|11313.3|11319.3|11313.3|11319.3|11313.3|11317.3|11311.3|0
1675924800000|2023-02-09 06:40:00|11320.4|11314.4|11321.2|11315.2|11323.4|11317.4|11319.1|11313.1|0
1675925100000|2023-02-09 06:45:00|11321.1|11315.1|11327.4|11321.4|11327.4|11321.4|11321.1|11315.1|0
1675925400000|2023-02-09 06:50:00|11325.3|11319.3|11321.2|11315.2|11327.4|11321.4|11321.2|11315.2|0
1675925700000|2023-02-09 06:55:00|11323.3|11317.3|11323.3|11317.3|11325.4|11319.4|11323.2|11317.2|0
1675926000000|2023-02-09 07:00:00|11310.7|11308.7|11314.2|11312.2|11315.7|11313.7|11305.2|11303.2|42
1675926300000|2023-02-09 07:05:00|11313.2|11311.2|11305.2|11303.2|11313.7|11311.7|11297.7|11295.7|58
1675926600000|2023-02-09 07:10:00|11305.7|11303.7|11304.7|11302.7|11306.2|11304.2|11301.2|11299.2|41
1675926900000|2023-02-09 07:15:00|11305.2|11303.2|11302.2|11300.2|11308.7|11306.7|11302.2|11300.2|34
1675927200000|2023-02-09 07:20:00|11302.7|11300.7|11304.2|11302.2|11307.2|11305.2|11301.2|11299.2|56
1675927500000|2023-02-09 07:25:00|11304.7|11302.7|11301.7|11299.7|11306.2|11304.2|11299.2|11297.2|51
1675927800000|2023-02-09 07:30:00|11301.2|11299.2|11299.7|11297.7|11303.7|11301.7|11297.2|11295.2|40
1675928100000|2023-02-09 07:35:00|11299.2|11297.2|11303.2|11301.2|11305.2|11303.2|11299.2|11297.2|31
1675928400000|2023-02-09 07:40:00|11302.7|11300.7|11301.2|11299.2|11304.7|11302.7|11299.2|11297.2|59
1675928700000|2023-02-09 07:45:00|11300.7|11298.7|11298.7|11296.7|11304.2|11302.2|11298.7|11296.7|18
1675929000000|2023-02-09 07:50:00|11298.2|11296.2|11297.2|11295.2|11298.7|11296.7|11295.2|11293.2|19
1675929300000|2023-02-09 07:55:00|11297.7|11295.7|11308.7|11306.7|11309.7|11307.7|11297.2|11295.2|80
1675929600000|2023-02-09 08:00:00|11307.7|11305.7|11315.7|11313.7|11323.2|11321.2|11303.7|11301.7|1045
1675929900000|2023-02-09 08:05:00|11315.2|11313.2|11305.7|11303.7|11316.2|11314.2|11300.7|11298.7|497
1675930200000|2023-02-09 08:10:00|11306.7|11304.7|11300.2|11298.2|11310.2|11308.2|11299.2|11297.2|358
1675930500000|2023-02-09 08:15:00|11301.2|11299.2|11287.2|11285.2|11301.2|11299.2|11287.2|11285.2|400
1675930800000|2023-02-09 08:20:00|11287.7|11285.7|11299.7|11297.7|11305.7|11303.7|11287.2|11285.2|351
1675931100000|2023-02-09 08:25:00|11300.2|11298.2|11285.7|11283.7|11301.2|11299.2|11284.7|11282.7|331
1675931400000|2023-02-09 08:30:00|11284.7|11282.7|11276.7|11274.7|11289.2|11287.2|11273.2|11271.2|461
1675931700000|2023-02-09 08:35:00|11277.2|11275.2|11271.2|11269.2|11283.7|11281.7|11270.2|11268.2|274
1675932000000|2023-02-09 08:40:00|11272.4|11270.4|11271.9|11269.9|11275.9|11273.9|11265.4|11263.4|302
1675932300000|2023-02-09 08:45:00|11273.4|11271.4|11267.4|11265.4|11275.4|11273.4|11257.9|11255.9|244
1675932600000|2023-02-09 08:50:00|11267.9|11265.9|11272.9|11270.9|11275.4|11273.4|11265.9|11263.9|290
1675932900000|2023-02-09 08:55:00|11273.4|11271.4|11274.4|11272.4|11278.4|11276.4|11272.9|11270.9|204
1675933200000|2023-02-09 09:00:00|11275.4|11273.4|11270.9|11268.9|11279.4|11277.4|11267.9|11265.9|200
1675933500000|2023-02-09 09:05:00|11271.4|11269.4|11278.4|11276.4|11280.4|11278.4|11270.4|11268.4|174
1675933800000|2023-02-09 09:10:00|11278.9|11276.9|11283.4|11281.4|11284.4|11282.4|11277.9|11275.9|134
1675934100000|2023-02-09 09:15:00|11282.4|11280.4|11285.4|11283.4|11287.4|11285.4|11281.9|11279.9|142
1675934400000|2023-02-09 09:20:00|11285.9|11283.9|11292.4|11290.4|11292.4|11290.4|11284.4|11282.4|162
1675934700000|2023-02-09 09:25:00|11293.4|11291.4|11294.4|11292.4|11299.4|11297.4|11292.4|11290.4|288
1675935000000|2023-02-09 09:30:00|11294.9|11292.9|11294.4|11292.4|11297.4|11295.4|11288.9|11286.9|233
1675935300000|2023-02-09 09:35:00|11294.9|11292.9|11304.4|11302.4|11308.4|11306.4|11294.9|11292.9|369
1675935600000|2023-02-09 09:40:00|11304.9|11302.9|11309.4|11307.4|11311.9|11309.9|11303.4|11301.4|147
1675935900000|2023-02-09 09:45:00|11309.9|11307.9|11315.4|11313.4|11317.4|11315.4|11309.9|11307.9|119
1675936200000|2023-02-09 09:50:00|11315.9|11313.9|11320.4|11318.4|11324.4|11322.4|11314.9|11312.9|218
1675936500000|2023-02-09 09:55:00|11319.4|11317.4|11325.4|11323.4|11326.4|11324.4|11318.9|11316.9|144
1675936800000|2023-02-09 10:00:00|11324.9|11322.9|11314.9|11312.9|11324.9|11322.9|11311.4|11309.4|152
1675937100000|2023-02-09 10:05:00|11314.4|11312.4|11314.9|11312.9|11318.9|11316.9|11311.4|11309.4|205
1675937400000|2023-02-09 10:10:00|11315.4|11313.4|11324.4|11322.4|11324.4|11322.4|11312.9|11310.9|140
1675937700000|2023-02-09 10:15:00|11323.9|11321.9|11325.9|11323.9|11327.4|11325.4|11319.4|11317.4|116
1675938000000|2023-02-09 10:20:00|11326.4|11324.4|11325.9|11323.9|11328.4|11326.4|11322.4|11320.4|156
1675938300000|2023-02-09 10:25:00|11325.4|11323.4|11318.4|11316.4|11326.4|11324.4|11317.4|11315.4|191
1675938600000|2023-02-09 10:30:00|11317.9|11315.9|11318.4|11316.4|11320.9|11318.9|11315.4|11313.4|273
1675938900000|2023-02-09 10:35:00|11317.9|11315.9|11324.4|11322.4|11326.4|11324.4|11316.4|11314.4|180
1675939200000|2023-02-09 10:40:00|11324.9|11322.9|11327.4|11325.4|11329.4|11327.4|11323.4|11321.4|181
1675939500000|2023-02-09 10:45:00|11326.9|11324.9|11333.4|11331.4|11333.4|11331.4|11324.4|11322.4|486
1675939800000|2023-02-09 10:50:00|11332.9|11330.9|11334.4|11332.4|11337.9|11335.9|11329.4|11327.4|218
1675940100000|2023-02-09 10:55:00|11334.9|11332.9|11337.4|11335.4|11338.4|11336.4|11328.4|11326.4|159
1675940400000|2023-02-09 11:00:00|11338.4|11336.4|11328.4|11326.4|11339.4|11337.4|11326.4|11324.4|200
1675940700000|2023-02-09 11:05:00|11327.9|11325.9|11319.4|11317.4|11328.4|11326.4|11319.4|11317.4|108
1675941000000|2023-02-09 11:10:00|11319.9|11317.9|11311.9|11309.9|11320.4|11318.4|11311.4|11309.4|89
1675941300000|2023-02-09 11:15:00|11311.4|11309.4|11315.4|11313.4|11316.9|11314.9|11310.9|11308.9|84
1675941600000|2023-02-09 11:20:00|11315.9|11313.9|11308.4|11306.4|11317.9|11315.9|11307.4|11305.4|182
1675941900000|2023-02-09 11:25:00|11308.9|11306.9|11318.9|11316.9|11319.9|11317.9|11308.4|11306.4|101
1675942200000|2023-02-09 11:30:00|11318.4|11316.4|11318.9|11316.9|11320.4|11318.4|11316.9|11314.9|75
1675942500000|2023-02-09 11:35:00|11319.4|11317.4|11312.4|11310.4|11319.4|11317.4|11312.4|11310.4|42
1675942800000|2023-02-09 11:40:00|11311.9|11309.9|11309.9|11307.9|11317.4|11315.4|11309.4|11307.4|81
1675943100000|2023-02-09 11:45:00|11309.4|11307.4|11312.9|11310.9|11315.4|11313.4|11309.4|11307.4|66
1675943400000|2023-02-09 11:50:00|11313.4|11311.4|11312.4|11310.4|11315.4|11313.4|11312.4|11310.4|60
1675943700000|2023-02-09 11:55:00|11311.9|11309.9|11312.4|11310.4|11315.4|11313.4|11310.4|11308.4|80
1675944000000|2023-02-09 12:00:00|11311.4|11309.4|11310.4|11308.4|11313.4|11311.4|11308.4|11306.4|70
1675944300000|2023-02-09 12:05:00|11309.9|11307.9|11300.4|11298.4|11310.4|11308.4|11300.4|11298.4|139
1675944600000|2023-02-09 12:10:00|11300.9|11298.9|11299.4|11297.4|11302.4|11300.4|11295.4|11293.4|155
1675944900000|2023-02-09 12:15:00|11298.4|11296.4|11300.4|11298.4|11302.4|11300.4|11297.9|11295.9|99
1675945200000|2023-02-09 12:20:00|11301.4|11299.4|11304.9|11302.9|11304.9|11302.9|11300.4|11298.4|60
1675945500000|2023-02-09 12:25:00|11305.4|11303.4|11310.9|11308.9|11312.4|11310.4|11304.4|11302.4|113
1675945800000|2023-02-09 12:30:00|11310.4|11308.4|11312.4|11310.4|11313.9|11311.9|11307.4|11305.4|73
1675946100000|2023-02-09 12:35:00|11312.9|11310.9|11311.4|11309.4|11314.4|11312.4|11310.4|11308.4|103
1675946400000|2023-02-09 12:40:00|11310.2|11308.2|11307.2|11305.2|11316.2|11314.2|11307.2|11305.2|168
1675946700000|2023-02-09 12:45:00|11306.7|11304.7|11303.7|11301.7|11307.2|11305.2|11296.7|11294.7|175
1675947000000|2023-02-09 12:50:00|11303.2|11301.2|11305.7|11303.7|11307.2|11305.2|11301.2|11299.2|81
1675947300000|2023-02-09 12:55:00|11305.2|11303.2|11297.2|11295.2|11308.2|11306.2|11297.2|11295.2|119
1675947600000|2023-02-09 13:00:00|11297.7|11295.7|11294.7|11292.7|11298.2|11296.2|11294.2|11292.2|98
1675947900000|2023-02-09 13:05:00|11294.2|11292.2|11292.2|11290.2|11295.2|11293.2|11290.2|11288.2|86
1675948200000|2023-02-09 13:10:00|11291.7|11289.7|11289.2|11287.2|11292.7|11290.7|11287.2|11285.2|141
1675948500000|2023-02-09 13:15:00|11289.7|11287.7|11287.2|11285.2|11293.7|11291.7|11287.2|11285.2|79
1675948800000|2023-02-09 13:20:00|11285.2|11283.2|11282.2|11280.2|11288.2|11286.2|11281.7|11279.7|94
1675949100000|2023-02-09 13:25:00|11281.7|11279.7|11281.7|11279.7|11282.2|11280.2|11279.2|11277.2|84
1675949400000|2023-02-09 13:30:00|11282.2|11280.2|11281.7|11279.7|11289.2|11287.2|11280.2|11278.2|169
1675949700000|2023-02-09 13:35:00|11282.2|11280.2|11274.7|11272.7|11282.2|11280.2|11272.2|11270.2|139
1675950000000|2023-02-09 13:40:00|11275.2|11273.2|11282.2|11280.2|11283.2|11281.2|11274.7|11272.7|173
1675950300000|2023-02-09 13:45:00|11282.7|11280.7|11278.2|11276.2|11282.7|11280.7|11274.2|11272.2|125
1675950600000|2023-02-09 13:50:00|11276.7|11274.7|11279.2|11277.2|11284.7|11282.7|11276.2|11274.2|157
1675950900000|2023-02-09 13:55:00|11279.7|11277.7|11280.7|11278.7|11282.2|11280.2|11277.2|11275.2|107
1675951200000|2023-02-09 14:00:00|11280.2|11278.2|11280.2|11278.2|11281.2|11279.2|11277.7|11275.7|119
1675951500000|2023-02-09 14:05:00|11279.7|11277.7|11264.2|11262.2|11280.2|11278.2|11264.2|11262.2|155
1675951800000|2023-02-09 14:10:00|11264.7|11262.7|11262.7|11260.7|11266.2|11264.2|11261.2|11259.2|208
1675952100000|2023-02-09 14:15:00|11262.2|11260.2|11258.7|11256.7|11264.7|11262.7|11258.2|11256.2|176
1675952400000|2023-02-09 14:20:00|11259.2|11257.2|11257.2|11255.2|11259.2|11257.2|11253.2|11251.2|210
1675952700000|2023-02-09 14:25:00|11257.7|11255.7|11259.7|11257.7|11262.7|11260.7|11257.7|11255.7|230
1675953000000|2023-02-09 14:30:00|11260.2|11258.2|11249.2|11247.2|11267.2|11265.2|11248.2|11246.2|470
1675953300000|2023-02-09 14:35:00|11250.2|11248.2|11250.2|11248.2|11255.7|11253.7|11246.2|11244.2|271
1675953600000|2023-02-09 14:40:00|11250.7|11248.7|11245.2|11243.2|11254.2|11252.2|11245.2|11243.2|186
1675953900000|2023-02-09 14:45:00|11246.2|11244.2|11258.2|11256.2|11261.2|11259.2|11246.2|11244.2|235
1675954200000|2023-02-09 14:50:00|11257.7|11255.7|11249.2|11247.2|11264.2|11262.2|11248.2|11246.2|245
1675954500000|2023-02-09 14:55:00|11248.7|11246.7|11246.2|11244.2|11252.2|11250.2|11243.2|11241.2|221
1675954800000|2023-02-09 15:00:00|11247.2|11245.2|11234.2|11232.2|11249.2|11247.2|11234.2|11232.2|314
1675955100000|2023-02-09 15:05:00|11234.7|11232.7|11234.2|11232.2|11240.2|11238.2|11233.2|11231.2|327
1675955400000|2023-02-09 15:10:00|11234.8|11232.8|11236.3|11234.3|11236.8|11234.8|11230.3|11228.3|265
1675955700000|2023-02-09 15:15:00|11236.8|11234.8|11237.8|11235.8|11240.8|11238.8|11234.8|11232.8|170
1675956000000|2023-02-09 15:20:00|11238.3|11236.3|11224.8|11222.8|11240.8|11238.8|11224.8|11222.8|381
1675956300000|2023-02-09 15:25:00|11224.3|11222.3|11218.8|11216.8|11226.8|11224.8|11215.8|11213.8|255
1675956600000|2023-02-09 15:30:00|11217.8|11215.8|11221.3|11219.3|11223.8|11221.8|11215.8|11213.8|339
1675956900000|2023-02-09 15:35:00|11220.8|11218.8|11220.8|11218.8|11225.8|11223.8|11219.8|11217.8|297
1675957200000|2023-02-09 15:40:00|11220.3|11218.3|11222.8|11220.8|11226.3|11224.3|11218.8|11216.8|234
1675957500000|2023-02-09 15:45:00|11222.3|11220.3|11229.3|11227.3|11229.8|11227.8|11222.3|11220.3|301
1675957800000|2023-02-09 15:50:00|11228.8|11226.8|11226.8|11224.8|11230.3|11228.3|11225.8|11223.8|122
1675958100000|2023-02-09 15:55:00|11227.3|11225.3|11231.8|11229.8|11233.3|11231.3|11226.8|11224.8|215
1675958400000|2023-02-09 16:00:00|11232.3|11230.3|11218.8|11216.8|11234.3|11232.3|11217.8|11215.8|683
1675958700000|2023-02-09 16:05:00|11219.3|11217.3|11219.3|11217.3|11223.3|11221.3|11214.8|11212.8|330
1675959000000|2023-02-09 16:10:00|11218.8|11216.8|11221.8|11219.8|11221.8|11219.8|11215.3|11213.3|492
1675959300000|2023-02-09 16:15:00|11221.3|11219.3|11220.8|11218.8|11224.3|11222.3|11217.3|11215.3|589
1675959600000|2023-02-09 16:20:00|11219.8|11217.8|11216.8|11214.8|11223.3|11221.3|11214.8|11212.8|617
1675959900000|2023-02-09 16:25:00|11217.8|11215.8|11221.8|11219.8|11226.8|11224.8|11216.8|11214.8|1593
1675960200000|2023-02-09 16:30:00|11222.8|11220.8|11223.8|11221.8|11227.3|11225.3|11216.8|11214.8|936
1675960500000|2023-02-09 16:35:00|11222.8|11220.8|11223.8|11221.8|11226.8|11224.8|11221.3|11219.3|450
1675960800000|2023-02-09 16:40:00|11224.3|11222.3|11224.3|11222.3|11224.8|11222.8|11220.8|11218.8|252
1675961100000|2023-02-09 16:45:00|11224.8|11222.8|11198.8|11196.8|11224.8|11222.8|11196.8|11194.8|471
1675961400000|2023-02-09 16:50:00|11198.3|11196.3|11202.3|11200.3|11204.3|11202.3|11195.3|11193.3|365
1675961700000|2023-02-09 16:55:00|11202.8|11200.8|11209.3|11207.3|11210.8|11208.8|11199.3|11197.3|187
1675962000000|2023-02-09 17:00:00|11209.8|11207.8|11214.3|11212.3|11217.3|11215.3|11209.3|11207.3|153
1675962300000|2023-02-09 17:05:00|11213.8|11211.8|11208.8|11206.8|11216.3|11214.3|11205.3|11203.3|113
1675962600000|2023-02-09 17:10:00|11209.8|11207.8|11210.8|11208.8|11212.8|11210.8|11208.8|11206.8|61
1675962900000|2023-02-09 17:15:00|11210.3|11208.3|11208.3|11206.3|11212.3|11210.3|11207.8|11205.8|70
1675963200000|2023-02-09 17:20:00|11207.8|11205.8|11208.3|11206.3|11209.8|11207.8|11205.8|11203.8|52
1675963500000|2023-02-09 17:25:00|11207.3|11205.3|11199.8|11197.8|11208.8|11206.8|11197.8|11195.8|83
1675963800000|2023-02-09 17:30:00|11199.3|11197.3|11185.3|11183.3|11201.3|11199.3|11184.8|11182.8|244
1675964100000|2023-02-09 17:35:00|11185.8|11183.8|11185.3|11183.3|11189.8|11187.8|11184.8|11182.8|78
1675964400000|2023-02-09 17:40:00|11185.8|11183.8|11190.3|11188.3|11192.8|11190.8|11184.8|11182.8|12
1675964700000|2023-02-09 17:45:00|11189.8|11187.8|11184.3|11182.3|11190.3|11188.3|11182.3|11180.3|64
1675965000000|2023-02-09 17:50:00|11183.8|11181.8|11189.3|11187.3|11191.3|11189.3|11183.3|11181.3|51
1675965300000|2023-02-09 17:55:00|11189.8|11187.8|11192.3|11190.3|11192.8|11190.8|11187.8|11185.8|35
1675965600000|2023-02-09 18:00:00|11191.8|11189.8|11189.3|11187.3|11194.8|11192.8|11185.3|11183.3|29
1675965900000|2023-02-09 18:05:00|11188.8|11186.8|11187.8|11185.8|11192.3|11190.3|11186.3|11184.3|21
1675966200000|2023-02-09 18:10:00|11188.3|11186.3|11184.3|11182.3|11188.8|11186.8|11182.8|11180.8|28
1675966500000|2023-02-09 18:15:00|11183.8|11181.8|11185.3|11183.3|11188.8|11186.8|11180.3|11178.3|80
1675966800000|2023-02-09 18:20:00|11184.8|11182.8|11186.8|11184.8|11189.8|11187.8|11183.3|11181.3|40
1675967100000|2023-02-09 18:25:00|11186.3|11184.3|11187.3|11185.3|11189.8|11187.8|11185.3|11183.3|15
1675967400000|2023-02-09 18:30:00|11186.8|11184.8|11194.3|11192.3|11195.3|11193.3|11184.8|11182.8|31
1675967700000|2023-02-09 18:35:00|11194.8|11192.8|11192.3|11190.3|11196.3|11194.3|11191.8|11189.8|42
1675968000000|2023-02-09 18:40:00|11192.8|11190.8|11192.3|11190.3|11192.8|11190.8|11185.8|11183.8|33
1675968300000|2023-02-09 18:45:00|11191.8|11189.8|11189.8|11187.8|11191.8|11189.8|11182.8|11180.8|32
1675968600000|2023-02-09 18:50:00|11190.3|11188.3|11188.8|11186.8|11191.8|11189.8|11187.8|11185.8|15
1675968900000|2023-02-09 18:55:00|11188.3|11186.3|11188.3|11186.3|11188.8|11186.8|11183.8|11181.8|18
1675969200000|2023-02-09 19:00:00|11187.8|11185.8|11183.8|11181.8|11190.3|11188.3|11183.3|11181.3|15
1675969500000|2023-02-09 19:05:00|11183.3|11181.3|11182.8|11180.8|11185.3|11183.3|11181.3|11179.3|21
1675969800000|2023-02-09 19:10:00|11183.3|11181.3|11176.8|11174.8|11183.3|11181.3|11173.3|11171.3|21
1675970100000|2023-02-09 19:15:00|11176.3|11174.3|11173.3|11171.3|11176.8|11174.8|11172.8|11170.8|21
1675970400000|2023-02-09 19:20:00|11173.8|11171.8|11169.8|11167.8|11174.8|11172.8|11169.3|11167.3|17
1675970700000|2023-02-09 19:25:00|11170.8|11168.8|11172.8|11170.8|11174.3|11172.3|11168.8|11166.8|25
1675971000000|2023-02-09 19:30:00|11172.3|11170.3|11171.3|11169.3|11175.8|11173.8|11170.3|11168.3|25
1675971300000|2023-02-09 19:35:00|11170.8|11168.8|11171.3|11169.3|11175.3|11173.3|11170.3|11168.3|26
1675971600000|2023-02-09 19:40:00|11170.8|11168.8|11173.3|11171.3|11176.8|11174.8|11170.3|11168.3|66
1675971900000|2023-02-09 19:45:00|11174.3|11172.3|11174.3|11172.3|11175.3|11173.3|11170.3|11168.3|19
1675972200000|2023-02-09 19:50:00|11174.8|11172.8|11171.3|11169.3|11174.8|11172.8|11170.3|11168.3|21
1675972500000|2023-02-09 19:55:00|11170.8|11168.8|11171.3|11169.3|11171.8|11169.8|11169.8|11167.8|8
1675972800000|2023-02-09 20:00:00|11170.8|11168.8|11164.3|11162.3|11171.3|11169.3|11162.8|11160.8|21
1675973100000|2023-02-09 20:05:00|11163.8|11161.8|11170.8|11168.8|11171.3|11169.3|11160.8|11158.8|22
1675973400000|2023-02-09 20:10:00|11170.3|11168.3|11162.3|11160.3|11170.3|11168.3|11161.8|11159.8|25
1675973700000|2023-02-09 20:15:00|11161.8|11159.8|11160.8|11158.8|11163.3|11161.3|11157.3|11155.3|28
1675974000000|2023-02-09 20:20:00|11162.3|11160.3|11158.8|11156.8|11165.3|11163.3|11157.8|11155.8|41
1675974300000|2023-02-09 20:25:00|11158.3|11156.3|11155.8|11153.8|11158.8|11156.8|11154.8|11152.8|42
1675974600000|2023-02-09 20:30:00|11155.3|11153.3|11150.3|11148.3|11158.3|11156.3|11147.3|11145.3|57
1675974900000|2023-02-09 20:35:00|11149.8|11147.8|11163.8|11161.8|11164.3|11162.3|11147.8|11145.8|29
1675975200000|2023-02-09 20:40:00|11163.3|11161.3|11161.3|11159.3|11163.3|11161.3|11159.8|11157.8|9
1675975500000|2023-02-09 20:45:00|11160.8|11158.8|11165.8|11163.8|11169.8|11167.8|11160.8|11158.8|42
1675975800000|2023-02-09 20:50:00|11166.8|11164.8|11171.8|11169.8|11175.3|11173.3|11166.8|11164.8|73
1675976100000|2023-02-09 20:55:00|11171.3|11169.3|11169.9|11163.9|11172.8|11170.8|11165.8|11163.8|135
1675976400000|2023-02-09 21:00:00|11171.3|11165.3|11180.9|11174.9|11180.9|11174.9|11169.8|11163.8|1
1675976700000|2023-02-09 21:05:00|11180.5|11174.5|11172.5|11166.5|11181.8|11175.8|11172.1|11166.1|0
1675977000000|2023-02-09 21:10:00|11172.1|11166.1|11171.3|11165.3|11173.6|11167.6|11169.4|11163.4|0
1675977300000|2023-02-09 21:15:00|11171.5|11165.5|11173.6|11167.6|11174|11168|11169|11163|0
1675977600000|2023-02-09 21:20:00|11173.8|11167.8|11176.7|11170.7|11178.2|11172.2|11173.8|11167.8|0
1675977900000|2023-02-09 21:25:00|11176.3|11170.3|11178.7|11172.7|11179.2|11173.2|11176.3|11170.3|0
1675978200000|2023-02-09 21:30:00|11179.2|11173.2|11178.3|11172.3|11181|11175|11177.3|11171.3|0
1675978500000|2023-02-09 21:35:00|11178.7|11172.7|11180.2|11174.2|11181|11175|11178.7|11172.7|0
1675978800000|2023-02-09 21:40:00|11180|11174|11177.7|11171.7|11181|11175|11177.3|11171.3|0
1675979100000|2023-02-09 21:45:00|11178.3|11172.3|11179.2|11173.2|11179.6|11173.6|11177.9|11171.9|0
1675979400000|2023-02-09 21:50:00|11179.1|11173.1|11180|11174|11180|11174|11177.7|11171.7|0
1675979700000|2023-02-09 21:55:00|11179.6|11173.6|11181.9|11175.9|11182.5|11176.5|11179.6|11173.6|0
1675980000000|2023-02-09 22:00:00|11181.7|11175.7|11181.2|11175.2|11181.7|11175.7|11180.8|11174.8|0
1675980300000|2023-02-09 22:05:00|11181|11175|11180.8|11174.8|11181.2|11175.2|11180.8|11174.8|0
1675980600000|2023-02-09 22:10:00|11180.6|11174.6|11181.2|11175.2|11181.9|11175.9|11180.6|11174.6|0
1675980900000|2023-02-09 22:15:00|11181.5|11175.5|11181.3|11175.3|11181.5|11175.5|11181.3|11175.3|0
1675981200000|2023-02-09 22:20:00|11181.5|11175.5|11182.1|11176.1|11182.5|11176.5|11181.5|11175.5|0
1675981500000|2023-02-09 22:25:00|11182.3|11176.3|11182.1|11176.1|11182.5|11176.5|11181.9|11175.9|0
1675981800000|2023-02-09 22:30:00|11182.3|11176.3|11182.5|11176.5|11183.4|11177.4|11181.9|11175.9|0
1675982100000|2023-02-09 22:35:00|11182.3|11176.3|11182.3|11176.3|11183.6|11177.6|11182.1|11176.1|0
1675982400000|2023-02-09 22:40:00|11182.1|11176.1|11181.9|11175.9|11182.1|11176.1|11181.9|11175.9|0
1675982700000|2023-02-09 22:45:00|11181.7|11175.7|11181.7|11175.7|11181.9|11175.9|11181.7|11175.7|0
1675983000000|2023-02-09 22:50:00|11182.1|11176.1|11182.3|11176.3|11182.7|11176.7|11181.9|11175.9|0
1675983300000|2023-02-09 22:55:00|11182.1|11176.1|11182.3|11176.3|11182.3|11176.3|11181.7|11175.7|0
1675983600000|2023-02-09 23:00:00|11182.4|11176.4|11177.7|11171.7|11183.6|11177.6|11176.5|11170.5|0
1675983900000|2023-02-09 23:05:00|11177.9|11171.9|11182.3|11176.3|11182.3|11176.3|11177.3|11171.3|0
1675984200000|2023-02-09 23:10:00|11180.7|11174.7|11180.4|11174.4|11182.3|11176.3|11179.6|11173.6|0
1675984500000|2023-02-09 23:15:00|11180|11174|11178.1|11172.1|11181.9|11175.9|11177.7|11171.7|0
1675984800000|2023-02-09 23:20:00|11177.7|11171.7|11181.5|11175.5|11181.9|11175.9|11177.3|11171.3|0
1675985100000|2023-02-09 23:25:00|11181.9|11175.9|11179.6|11173.6|11181.9|11175.9|11179.2|11173.2|0
1675985400000|2023-02-09 23:30:00|11180|11174|11175|11169|11180|11174|11174.6|11168.6|0
1675985700000|2023-02-09 23:35:00|11174.6|11168.6|11177.7|11171.7|11177.7|11171.7|11173.1|11167.1|0
1675986000000|2023-02-09 23:40:00|11177.3|11171.3|11177.3|11171.3|11178.1|11172.1|11176.9|11170.9|0
1675986300000|2023-02-09 23:45:00|11177.7|11171.7|11177.7|11171.7|11178.1|11172.1|11174.2|11168.2|0
1675986600000|2023-02-09 23:50:00|11177.3|11171.3|11175|11169|11177.7|11171.7|11174.2|11168.2|0
1675986900000|2023-02-09 23:55:00|11174.6|11168.6|11176.5|11170.5|11177.3|11171.3|11173.5|11167.5|0
1675987200000|2023-02-10 00:00:00|11177.3|11171.3|11172.7|11166.7|11177.3|11171.3|11170.4|11164.4|0
1675987500000|2023-02-10 00:05:00|11172.5|11166.5|11173.5|11167.5|11175|11169|11170.8|11164.8|0
1675987800000|2023-02-10 00:10:00|11173.1|11167.1|11176.2|11170.2|11177|11171|11172.7|11166.7|0
1675988100000|2023-02-10 00:15:00|11176.4|11170.4|11158.2|11152.2|11176.6|11170.6|11158.2|11152.2|0
1675988400000|2023-02-10 00:20:00|11160.2|11154.2|11162.3|11156.3|11164.3|11158.3|11158.1|11152.1|0
1675988700000|2023-02-10 00:25:00|11162.2|11156.2|11154|11148|11162.3|11156.3|11154|11148|0
1675989000000|2023-02-10 00:30:00|11156|11150|11160.2|11154.2|11160.2|11154.2|11154|11148|0
1675989300000|2023-02-10 00:35:00|11160.1|11154.1|11164.3|11158.3|11166.3|11160.3|11160.1|11154.1|0
1675989600000|2023-02-10 00:40:00|11162.2|11156.2|11166.3|11160.3|11166.3|11160.3|11162.2|11156.2|0
1675989900000|2023-02-10 00:45:00|11164.3|11158.3|11166.3|11160.3|11166.4|11160.4|11162.2|11156.2|0
1675990200000|2023-02-10 00:50:00|11166.4|11160.4|11166.3|11160.3|11168.4|11162.4|11166.3|11160.3|0
1675990500000|2023-02-10 00:55:00|11164.3|11158.3|11166.3|11160.3|11166.3|11160.3|11164.2|11158.2|0
1675990800000|2023-02-10 01:00:00|11162.2|11156.2|11164.3|11158.3|11164.3|11158.3|11161.2|11155.2|0
1675991400000|2023-02-10 01:10:00|11166.4|11160.4|11162.3|11156.3|11166.4|11160.4|11162.2|11156.2|0
1675991700000|2023-02-10 01:15:00|11166.4|11160.4|11164.4|11158.4|11166.4|11160.4|11164.3|11158.3|0
1675992000000|2023-02-10 01:20:00|11165.4|11159.4|11168.5|11162.5|11168.5|11162.5|11164.4|11158.4|0
1675992300000|2023-02-10 01:25:00|11170.5|11164.5|11170.5|11164.5|11170.5|11164.5|11168.5|11162.5|0
1675992600000|2023-02-10 01:30:00|11168.5|11162.5|11168.4|11162.4|11170.5|11164.5|11164.3|11158.3|0
1675993200000|2023-02-10 01:40:00|11168.3|11162.3|11170.5|11164.5|11170.5|11164.5|11166.3|11160.3|0
1675993500000|2023-02-10 01:45:00|11168.4|11162.4|11170.5|11164.5|11172.6|11166.6|11168.4|11162.4|0
1675993800000|2023-02-10 01:50:00|11171.6|11165.6|11168.5|11162.5|11172.6|11166.6|11168.5|11162.5|0
1675994100000|2023-02-10 01:55:00|11168.6|11162.6|11170.7|11164.7|11170.7|11164.7|11166.5|11160.5|0
1675994400000|2023-02-10 02:00:00|11169.7|11163.7|11164.7|11158.7|11170.7|11164.7|11164.6|11158.6|0
1675994700000|2023-02-10 02:05:00|11166.7|11160.7|11162.5|11156.5|11166.7|11160.7|11160.4|11154.4|0
1675995000000|2023-02-10 02:10:00|11164.5|11158.5|11166.6|11160.6|11168.7|11162.7|11164.5|11158.5|0
1675995300000|2023-02-10 02:15:00|11168.6|11162.6|11168.7|11162.7|11168.7|11162.7|11166.6|11160.6|0
1675995600000|2023-02-10 02:20:00|11167.7|11161.7|11168.7|11162.7|11168.7|11162.7|11166.6|11160.6|0
1675995900000|2023-02-10 02:25:00|11168.6|11162.6|11168.7|11162.7|11168.7|11162.7|11166.6|11160.6|0
1675996200000|2023-02-10 02:30:00|11167.6|11161.6|11166.6|11160.6|11168.7|11162.7|11166.6|11160.6|0
1675996500000|2023-02-10 02:35:00|11167.7|11161.7|11168.7|11162.7|11168.7|11162.7|11166.6|11160.6|0
1675996800000|2023-02-10 02:40:00|11167.7|11161.7|11168.7|11162.7|11168.7|11162.7|11167.6|11161.6|0
1675997100000|2023-02-10 02:45:00|11168.6|11162.6|11166.5|11160.5|11168.6|11162.6|11166.5|11160.5|0
1675997400000|2023-02-10 02:50:00|11164.5|11158.5|11164.4|11158.4|11166.5|11160.5|11164.4|11158.4|0
1675997700000|2023-02-10 02:55:00|11160.3|11154.3|11160.3|11154.3|11160.3|11154.3|11160.3|11154.3|0
1675998000000|2023-02-10 03:00:00|11158.2|11152.2|11156.1|11150.1|11160.3|11154.3|11156.1|11150.1|0
1675998300000|2023-02-10 03:05:00|11156.2|11150.2|11154.1|11148.1|11156.2|11150.2|11152|11146|0
1675998600000|2023-02-10 03:10:00|11154|11148|11154.1|11148.1|11154.1|11148.1|11152|11146|0
1675998900000|2023-02-10 03:15:00|11156.1|11150.1|11152|11146|11156.1|11150.1|11152|11146|0
1675999200000|2023-02-10 03:20:00|11150|11144|11152|11146|11152|11146|11149.9|11143.9|0
1675999500000|2023-02-10 03:25:00|11149.9|11143.9|11149.9|11143.9|11149.9|11143.9|11149.9|11143.9|0
1675999800000|2023-02-10 03:30:00|11150|11144|11149.9|11143.9|11150|11144|11149.9|11143.9|0
1676000100000|2023-02-10 03:35:00|11150|11144|11154|11148|11156.1|11150.1|11150|11144|0
1676000400000|2023-02-10 03:40:00|11155.1|11149.1|11156.1|11150.1|11156.1|11150.1|11154|11148|0
1676000700000|2023-02-10 03:45:00|11158.1|11152.1|11156.1|11150.1|11158.1|11152.1|11156.1|11150.1|0
1676001000000|2023-02-10 03:50:00|11156.2|11150.2|11157.2|11151.2|11158.2|11152.2|11156.1|11150.1|0
1676001300000|2023-02-10 03:55:00|11156.2|11150.2|11156.1|11150.1|11158.2|11152.2|11156.1|11150.1|0
1676001600000|2023-02-10 04:00:00|11154.1|11148.1|11151.9|11145.9|11154.1|11148.1|11149.8|11143.8|0
1676001900000|2023-02-10 04:05:00|11152|11146|11151.9|11145.9|11152|11146|11151.9|11145.9|0
1676002200000|2023-02-10 04:10:00|11152|11146|11154.1|11148.1|11154.1|11148.1|11152|11146|0
1676002500000|2023-02-10 04:15:00|11154|11148|11154.1|11148.1|11154.1|11148.1|11154|11148|0
1676002800000|2023-02-10 04:20:00|11154|11148|11154.1|11148.1|11154.1|11148.1|11152|11146|0
1676003100000|2023-02-10 04:25:00|11156.2|11150.2|11154.1|11148.1|11156.2|11150.2|11154.1|11148.1|0
1676003400000|2023-02-10 04:30:00|11152|11146|11154.1|11148.1|11154.1|11148.1|11152|11146|0
1676003700000|2023-02-10 04:35:00|11152.1|11146.1|11152|11146|11152.1|11146.1|11152|11146|0
1676004000000|2023-02-10 04:40:00|11152.1|11146.1|11154.1|11148.1|11154.1|11148.1|11152|11146|0
1676004300000|2023-02-10 04:45:00|11156.2|11150.2|11156.2|11150.2|11156.2|11150.2|11156.1|11150.1|0
1676004600000|2023-02-10 04:50:00|11156.1|11150.1|11154|11148|11156.2|11150.2|11154|11148|0
1676004900000|2023-02-10 04:55:00|11154.1|11148.1|11154.2|11148.2|11154.2|11148.2|11154.1|11148.1|0
1676005200000|2023-02-10 05:00:00|11154.1|11148.1|11156.2|11150.2|11156.2|11150.2|11154.1|11148.1|0
1676005500000|2023-02-10 05:05:00|11156.3|11150.3|11156.3|11150.3|11156.3|11150.3|11154.2|11148.2|0
1676005800000|2023-02-10 05:10:00|11155.3|11149.3|11154.2|11148.2|11156.3|11150.3|11154.2|11148.2|0
1676006100000|2023-02-10 05:15:00|11155.2|11149.2|11150.1|11144.1|11156.3|11150.3|11150.1|11144.1|0
1676006400000|2023-02-10 05:20:00|11152.2|11146.2|11150.1|11144.1|11152.2|11146.2|11150.1|11144.1|0
1676006700000|2023-02-10 05:25:00|11148.1|11142.1|11150.1|11144.1|11150.1|11144.1|11148|11142|0
1676007000000|2023-02-10 05:30:00|11148|11142|11152.2|11146.2|11152.2|11146.2|11148|11142|0
1676007300000|2023-02-10 05:35:00|11152.1|11146.1|11151.1|11145.1|11152.2|11146.2|11150.1|11144.1|0
1676007600000|2023-02-10 05:40:00|11150.1|11144.1|11150.1|11144.1|11150.1|11144.1|11150.1|11144.1|0
1676007900000|2023-02-10 05:45:00|11152.2|11146.2|11150.1|11144.1|11152.2|11146.2|11148.1|11142.1|0
1676008200000|2023-02-10 05:50:00|11152.1|11146.1|11156.2|11150.2|11156.3|11150.3|11152.1|11146.1|0
1676008500000|2023-02-10 05:55:00|11156.3|11150.3|11158.3|11152.3|11158.4|11152.4|11155.2|11149.2|0
1676008800000|2023-02-10 06:00:00|11156.3|11150.3|11158.4|11152.4|11160.5|11154.5|11156.2|11150.2|0
1676009100000|2023-02-10 06:05:00|11160.4|11154.4|11162.5|11156.5|11162.5|11156.5|11160.4|11154.4|0
1676009400000|2023-02-10 06:10:00|11163.5|11157.5|11164.5|11158.5|11164.6|11158.6|11162.5|11156.5|0
1676009700000|2023-02-10 06:15:00|11162.5|11156.5|11164.6|11158.6|11166.6|11160.6|11162.5|11156.5|0
1676010000000|2023-02-10 06:20:00|11166.6|11160.6|11164.5|11158.5|11166.6|11160.6|11164.5|11158.5|0
1676010300000|2023-02-10 06:25:00|11164.6|11158.6|11164.5|11158.5|11164.6|11158.6|11164.5|11158.5|0
1676010600000|2023-02-10 06:30:00|11164.4|11158.4|11166.5|11160.5|11166.5|11160.5|11164.4|11158.4|0
1676010900000|2023-02-10 06:35:00|11166.6|11160.6|11166.5|11160.5|11168.6|11162.6|11164.5|11158.5|0
1676011200000|2023-02-10 06:40:00|11166.6|11160.6|11168.6|11162.6|11168.6|11162.6|11166.5|11160.5|0
1676011500000|2023-02-10 06:45:00|11167.6|11161.6|11168.6|11162.6|11168.6|11162.6|11166.5|11160.5|0
1676011800000|2023-02-10 06:50:00|11170.6|11164.6|11168.6|11162.6|11170.7|11164.7|11168.6|11162.6|0
1676012100000|2023-02-10 06:55:00|11170.6|11164.6|11172.6|11166.6|11174.7|11168.7|11169.7|11163.7|0
1676012400000|2023-02-10 07:00:00|11172.8|11170.8|11162.3|11160.3|11173.3|11171.3|11160.3|11158.3|118
1676012700000|2023-02-10 07:05:00|11162.8|11160.8|11160.3|11158.3|11166.3|11164.3|11159.3|11157.3|43
1676013000000|2023-02-10 07:10:00|11159.8|11157.8|11160.8|11158.8|11162.3|11160.3|11158.3|11156.3|19
1676013300000|2023-02-10 07:15:00|11160.3|11158.3|11155.3|11153.3|11160.3|11158.3|11148.3|11146.3|40
1676013600000|2023-02-10 07:20:00|11155.8|11153.8|11155.3|11153.3|11158.3|11156.3|11149.3|11147.3|35
1676013900000|2023-02-10 07:25:00|11155.8|11153.8|11154.3|11152.3|11158.8|11156.8|11153.3|11151.3|30
1676014200000|2023-02-10 07:30:00|11153.8|11151.8|11155.8|11153.8|11158.3|11156.3|11151.8|11149.8|28
1676014500000|2023-02-10 07:35:00|11155.3|11153.3|11150.3|11148.3|11156.3|11154.3|11148.3|11146.3|36
1676014800000|2023-02-10 07:40:00|11150.8|11148.8|11150.8|11148.8|11154.3|11152.3|11148.3|11146.3|55
1676015100000|2023-02-10 07:45:00|11150.3|11148.3|11150.3|11148.3|11150.3|11148.3|11145.3|11143.3|28
1676015400000|2023-02-10 07:50:00|11149.8|11147.8|11147.3|11145.3|11149.8|11147.8|11144.8|11142.8|29
1676015700000|2023-02-10 07:55:00|11147.8|11145.8|11146.3|11144.3|11155.3|11153.3|11146.3|11144.3|108
1676016000000|2023-02-10 08:00:00|11146.8|11144.8|11131.3|11129.3|11159.8|11157.8|11125.8|11123.8|1072
1676016300000|2023-02-10 08:05:00|11131.8|11129.8|11142.8|11140.8|11146.3|11144.3|11125.8|11123.8|619
1676016600000|2023-02-10 08:10:00|11142.3|11140.3|11157.8|11155.8|11163.3|11161.3|11141.3|11139.3|521
1676016900000|2023-02-10 08:15:00|11157.3|11155.3|11158.3|11156.3|11160.8|11158.8|11148.8|11146.8|388
1676017200000|2023-02-10 08:20:00|11158.8|11156.8|11164.8|11162.8|11168.8|11166.8|11157.8|11155.8|204
1676017500000|2023-02-10 08:25:00|11165.8|11163.8|11169.3|11167.3|11174.8|11172.8|11163.8|11161.8|271
1676017800000|2023-02-10 08:30:00|11168.8|11166.8|11151.8|11149.8|11169.8|11167.8|11148.8|11146.8|369
1676018100000|2023-02-10 08:35:00|11152.3|11150.3|11149.8|11147.8|11156.8|11154.8|11146.3|11144.3|331
1676018400000|2023-02-10 08:40:00|11150.1|11148.1|11152.1|11150.1|11155.1|11153.1|11148.6|11146.6|391
1676018700000|2023-02-10 08:45:00|11152.6|11150.6|11152.1|11150.1|11157.1|11155.1|11150.1|11148.1|311
1676019000000|2023-02-10 08:50:00|11151.6|11149.6|11159.6|11157.6|11159.6|11157.6|11150.1|11148.1|274
1676019300000|2023-02-10 08:55:00|11160.1|11158.1|11156.6|11154.6|11163.1|11161.1|11153.6|11151.6|315
1676019600000|2023-02-10 09:00:00|11156.1|11154.1|11156.1|11154.1|11162.6|11160.6|11153.6|11151.6|214
1676019900000|2023-02-10 09:05:00|11155.6|11153.6|11160.6|11158.6|11164.1|11162.1|11155.1|11153.1|302
1676020200000|2023-02-10 09:10:00|11161.1|11159.1|11145.1|11143.1|11161.1|11159.1|11145.1|11143.1|143
1676020500000|2023-02-10 09:15:00|11144.1|11142.1|11145.1|11143.1|11145.1|11143.1|11137.1|11135.1|281
1676020800000|2023-02-10 09:20:00|11145.6|11143.6|11136.1|11134.1|11149.6|11147.6|11135.1|11133.1|239
1676021100000|2023-02-10 09:25:00|11136.6|11134.6|11132.1|11130.1|11137.6|11135.6|11126.6|11124.6|269
1676021400000|2023-02-10 09:30:00|11131.1|11129.1|11134.1|11132.1|11137.1|11135.1|11129.1|11127.1|301
1676021700000|2023-02-10 09:35:00|11134.6|11132.6|11136.1|11134.1|11140.1|11138.1|11134.1|11132.1|131
1676022000000|2023-02-10 09:40:00|11135.6|11133.6|11127.1|11125.1|11136.1|11134.1|11126.1|11124.1|176
1676022300000|2023-02-10 09:45:00|11126.6|11124.6|11109.1|11107.1|11132.6|11130.6|11105.6|11103.6|781
1676022600000|2023-02-10 09:50:00|11108.6|11106.6|11107.6|11105.6|11118.1|11116.1|11107.1|11105.1|339
1676022900000|2023-02-10 09:55:00|11108.1|11106.1|11098.6|11096.6|11110.1|11108.1|11096.1|11094.1|275
1676023200000|2023-02-10 10:00:00|11101.1|11099.1|11106.6|11104.6|11110.6|11108.6|11099.1|11097.1|261
1676023500000|2023-02-10 10:05:00|11107.1|11105.1|11096.1|11094.1|11107.6|11105.6|11096.1|11094.1|173
1676023800000|2023-02-10 10:10:00|11096.6|11094.6|11086.6|11084.6|11097.1|11095.1|11086.1|11084.1|375
1676024100000|2023-02-10 10:15:00|11087.1|11085.1|11092.1|11090.1|11092.6|11090.6|11084.1|11082.1|277
1676024400000|2023-02-10 10:20:00|11092.6|11090.6|11088.1|11086.1|11096.6|11094.6|11087.1|11085.1|208
1676024700000|2023-02-10 10:25:00|11088.6|11086.6|11091.1|11089.1|11092.1|11090.1|11086.1|11084.1|155
1676025000000|2023-02-10 10:30:00|11090.6|11088.6|11092.1|11090.1|11092.1|11090.1|11086.6|11084.6|154
1676025300000|2023-02-10 10:35:00|11091.6|11089.6|11092.6|11090.6|11094.1|11092.1|11086.6|11084.6|218
1676025600000|2023-02-10 10:40:00|11092.1|11090.1|11089.1|11087.1|11098.1|11096.1|11087.1|11085.1|375
1676025900000|2023-02-10 10:45:00|11088.6|11086.6|11090.1|11088.1|11093.1|11091.1|11086.1|11084.1|285
1676026200000|2023-02-10 10:50:00|11089.6|11087.6|11080.6|11078.6|11090.1|11088.1|11076.1|11074.1|408
1676026500000|2023-02-10 10:55:00|11081.1|11079.1|11088.1|11086.1|11091.1|11089.1|11076.1|11074.1|413
1676026800000|2023-02-10 11:00:00|11087.6|11085.6|11087.6|11085.6|11090.1|11088.1|11081.1|11079.1|359
1676027100000|2023-02-10 11:05:00|11087.1|11085.1|11075.1|11073.1|11090.1|11088.1|11075.1|11073.1|344
1676027400000|2023-02-10 11:10:00|11075.6|11073.6|11060.6|11058.6|11076.1|11074.1|11059.6|11057.6|438
1676027700000|2023-02-10 11:15:00|11060.1|11058.1|11067.1|11065.1|11074.1|11072.1|11059.1|11057.1|239
1676028000000|2023-02-10 11:20:00|11065.6|11063.6|11054.1|11052.1|11066.6|11064.6|11054.1|11052.1|175
1676028300000|2023-02-10 11:25:00|11054.6|11052.6|11050.1|11048.1|11057.6|11055.6|11048.1|11046.1|188
1676028600000|2023-02-10 11:30:00|11049.6|11047.6|11049.6|11047.6|11053.1|11051.1|11048.1|11046.1|230
1676028900000|2023-02-10 11:35:00|11049.1|11047.1|11046.6|11044.6|11054.1|11052.1|11043.1|11041.1|311
1676029200000|2023-02-10 11:40:00|11047.1|11045.1|11045.1|11043.1|11051.6|11049.6|11044.1|11042.1|185
1676029500000|2023-02-10 11:45:00|11044.6|11042.6|11041.1|11039.1|11047.1|11045.1|11040.6|11038.6|145
1676029800000|2023-02-10 11:50:00|11041.6|11039.6|11036.1|11034.1|11043.1|11041.1|11035.1|11033.1|432
1676030100000|2023-02-10 11:55:00|11036.6|11034.6|11037.1|11035.1|11040.1|11038.1|11034.6|11032.6|279
1676030400000|2023-02-10 12:00:00|11037.6|11035.6|11046.1|11044.1|11046.1|11044.1|11037.6|11035.6|352
1676030700000|2023-02-10 12:05:00|11046.6|11044.6|11048.1|11046.1|11051.6|11049.6|11045.6|11043.6|295
1676031000000|2023-02-10 12:10:00|11048.6|11046.6|11048.1|11046.1|11053.6|11051.6|11046.1|11044.1|217
1676031300000|2023-02-10 12:15:00|11047.6|11045.6|11054.1|11052.1|11055.1|11053.1|11047.1|11045.1|402
1676031600000|2023-02-10 12:20:00|11053.6|11051.6|11060.1|11058.1|11061.1|11059.1|11051.1|11049.1|263
1676031900000|2023-02-10 12:25:00|11060.6|11058.6|11063.1|11061.1|11064.1|11062.1|11057.1|11055.1|226
1676032200000|2023-02-10 12:30:00|11062.6|11060.6|11060.1|11058.1|11068.1|11066.1|11059.1|11057.1|314
1676032500000|2023-02-10 12:35:00|11059.6|11057.6|11057.1|11055.1|11062.1|11060.1|11055.1|11053.1|413
1676032800000|2023-02-10 12:40:00|11057.3|11055.3|11059.3|11057.3|11060.3|11058.3|11053.3|11051.3|92
1676033100000|2023-02-10 12:45:00|11058.8|11056.8|11059.8|11057.8|11063.3|11061.3|11058.3|11056.3|67
1676033400000|2023-02-10 12:50:00|11059.3|11057.3|11042.3|11040.3|11059.3|11057.3|11040.3|11038.3|200
1676033700000|2023-02-10 12:55:00|11043.3|11041.3|11053.8|11051.8|11054.3|11052.3|11041.3|11039.3|204
1676034000000|2023-02-10 13:00:00|11054.3|11052.3|11062.3|11060.3|11062.3|11060.3|11049.3|11047.3|183
1676034300000|2023-02-10 13:05:00|11061.3|11059.3|11076.3|11074.3|11076.3|11074.3|11061.3|11059.3|84
1676034600000|2023-02-10 13:10:00|11075.8|11073.8|11077.3|11075.3|11083.3|11081.3|11075.8|11073.8|136
1676034900000|2023-02-10 13:15:00|11077.8|11075.8|11095.8|11093.8|11098.3|11096.3|11077.8|11075.8|220
1676035200000|2023-02-10 13:20:00|11096.3|11094.3|11092.8|11090.8|11098.3|11096.3|11091.3|11089.3|156
1676035500000|2023-02-10 13:25:00|11093.3|11091.3|11098.3|11096.3|11099.3|11097.3|11089.8|11087.8|189
1676035800000|2023-02-10 13:30:00|11097.8|11095.8|11098.3|11096.3|11100.3|11098.3|11090.3|11088.3|150
1676036100000|2023-02-10 13:35:00|11098.8|11096.8|11090.8|11088.8|11098.8|11096.8|11089.3|11087.3|218
1676036400000|2023-02-10 13:40:00|11090.3|11088.3|11097.3|11095.3|11099.3|11097.3|11087.8|11085.8|150
1676036700000|2023-02-10 13:45:00|11096.8|11094.8|11097.8|11095.8|11098.3|11096.3|11093.8|11091.8|114
1676037000000|2023-02-10 13:50:00|11097.3|11095.3|11099.3|11097.3|11099.3|11097.3|11091.3|11089.3|175
1676037300000|2023-02-10 13:55:00|11099.8|11097.8|11096.3|11094.3|11100.3|11098.3|11091.3|11089.3|113
1676037600000|2023-02-10 14:00:00|11095.8|11093.8|11102.3|11100.3|11103.8|11101.8|11094.8|11092.8|367
1676037900000|2023-02-10 14:05:00|11102.8|11100.8|11107.8|11105.8|11108.3|11106.3|11100.3|11098.3|278
1676038200000|2023-02-10 14:10:00|11108.3|11106.3|11117.3|11115.3|11118.3|11116.3|11106.3|11104.3|203
1676038500000|2023-02-10 14:15:00|11117.8|11115.8|11123.3|11121.3|11125.3|11123.3|11113.3|11111.3|216
1676038800000|2023-02-10 14:20:00|11122.3|11120.3|11119.3|11117.3|11124.8|11122.8|11118.3|11116.3|178
1676039100000|2023-02-10 14:25:00|11119.8|11117.8|11117.8|11115.8|11123.3|11121.3|11116.3|11114.3|184
1676039400000|2023-02-10 14:30:00|11118.3|11116.3|11115.3|11113.3|11122.3|11120.3|11110.3|11108.3|460
1676039700000|2023-02-10 14:35:00|11114.3|11112.3|11107.3|11105.3|11115.3|11113.3|11101.3|11099.3|484
1676040000000|2023-02-10 14:40:00|11108.3|11106.3|11111.8|11109.8|11113.8|11111.8|11103.8|11101.8|328
1676040300000|2023-02-10 14:45:00|11111.3|11109.3|11116.3|11114.3|11118.8|11116.8|11106.3|11104.3|359
1676040600000|2023-02-10 14:50:00|11117.3|11115.3|11113.3|11111.3|11122.3|11120.3|11113.3|11111.3|303
1676040900000|2023-02-10 14:55:00|11113.8|11111.8|11116.8|11114.8|11119.8|11117.8|11112.3|11110.3|267
1676041200000|2023-02-10 15:00:00|11111.8|11109.8|11112.3|11110.3|11113.8|11111.8|11105.3|11103.3|614
1676041500000|2023-02-10 15:05:00|11112.8|11110.8|11120.8|11118.8|11127.3|11125.3|11110.8|11108.8|497
1676041800000|2023-02-10 15:10:00|11120.6|11118.6|11126.1|11124.1|11132.1|11130.1|11119.1|11117.1|383
1676042100000|2023-02-10 15:15:00|11126.6|11124.6|11126.1|11124.1|11138.1|11136.1|11126.1|11124.1|416
1676042400000|2023-02-10 15:20:00|11126.6|11124.6|11127.1|11125.1|11130.1|11128.1|11121.1|11119.1|425
1676042700000|2023-02-10 15:25:00|11126.6|11124.6|11126.1|11124.1|11128.1|11126.1|11121.1|11119.1|494
1676043000000|2023-02-10 15:30:00|11125.6|11123.6|11129.1|11127.1|11129.1|11127.1|11123.1|11121.1|303
1676043300000|2023-02-10 15:35:00|11128.1|11126.1|11120.1|11118.1|11133.1|11131.1|11119.1|11117.1|244
1676043600000|2023-02-10 15:40:00|11119.1|11117.1|11124.1|11122.1|11125.1|11123.1|11115.6|11113.6|277
1676043900000|2023-02-10 15:45:00|11125.1|11123.1|11114.6|11112.6|11125.1|11123.1|11113.1|11111.1|297
1676044200000|2023-02-10 15:50:00|11115.1|11113.1|11115.1|11113.1|11116.1|11114.1|11108.1|11106.1|276
1676044500000|2023-02-10 15:55:00|11114.6|11112.6|11119.1|11117.1|11119.1|11117.1|11112.6|11110.6|388
1676044800000|2023-02-10 16:00:00|11119.6|11117.6|11123.6|11121.6|11126.1|11124.1|11118.6|11116.6|384
1676045100000|2023-02-10 16:05:00|11124.1|11122.1|11122.1|11120.1|11125.1|11123.1|11120.6|11118.6|195
1676045400000|2023-02-10 16:10:00|11122.6|11120.6|11123.6|11121.6|11128.1|11126.1|11118.1|11116.1|322
1676045700000|2023-02-10 16:15:00|11123.1|11121.1|11122.1|11120.1|11128.1|11126.1|11120.1|11118.1|512
1676046000000|2023-02-10 16:20:00|11121.1|11119.1|11131.6|11129.6|11132.1|11130.1|11116.1|11114.1|642
1676046300000|2023-02-10 16:25:00|11131.1|11129.1|11128.1|11126.1|11139.1|11137.1|11128.1|11126.1|1887
1676046600000|2023-02-10 16:30:00|11127.1|11125.1|11122.1|11120.1|11130.1|11128.1|11117.1|11115.1|1193
1676046900000|2023-02-10 16:35:00|11123.1|11121.1|11131.6|11129.6|11134.6|11132.6|11122.6|11120.6|290
1676047200000|2023-02-10 16:40:00|11132.1|11130.1|11129.1|11127.1|11132.1|11130.1|11125.1|11123.1|144
1676047500000|2023-02-10 16:45:00|11129.6|11127.6|11126.6|11124.6|11130.6|11128.6|11124.6|11122.6|94
1676047800000|2023-02-10 16:50:00|11126.1|11124.1|11128.1|11126.1|11129.1|11127.1|11123.6|11121.6|73
1676048100000|2023-02-10 16:55:00|11128.6|11126.6|11123.1|11121.1|11129.1|11127.1|11122.1|11120.1|78
1676048400000|2023-02-10 17:00:00|11123.6|11121.6|11119.1|11117.1|11126.1|11124.1|11117.6|11115.6|42
1676048700000|2023-02-10 17:05:00|11119.6|11117.6|11116.1|11114.1|11121.6|11119.6|11114.1|11112.1|228
1676049000000|2023-02-10 17:10:00|11116.6|11114.6|11118.6|11116.6|11123.6|11121.6|11116.6|11114.6|53
1676049300000|2023-02-10 17:15:00|11118.1|11116.1|11117.6|11115.6|11119.1|11117.1|11115.1|11113.1|29
1676049600000|2023-02-10 17:20:00|11118.1|11116.1|11121.1|11119.1|11122.1|11120.1|11117.6|11115.6|26
1676049900000|2023-02-10 17:25:00|11120.6|11118.6|11122.6|11120.6|11123.1|11121.1|11119.6|11117.6|10
1676050200000|2023-02-10 17:30:00|11122.1|11120.1|11136.1|11134.1|11136.6|11134.6|11122.1|11120.1|112
1676050500000|2023-02-10 17:35:00|11136.6|11134.6|11132.6|11130.6|11137.1|11135.1|11131.6|11129.6|24
1676050800000|2023-02-10 17:40:00|11133.1|11131.1|11128.6|11126.6|11136.1|11134.1|11128.1|11126.1|18
1676051100000|2023-02-10 17:45:00|11129.1|11127.1|11128.1|11126.1|11131.1|11129.1|11127.1|11125.1|16
1676051400000|2023-02-10 17:50:00|11128.6|11126.6|11131.6|11129.6|11131.6|11129.6|11128.1|11126.1|23
1676051700000|2023-02-10 17:55:00|11132.1|11130.1|11137.6|11135.6|11137.6|11135.6|11131.1|11129.1|36
1676052000000|2023-02-10 18:00:00|11138.1|11136.1|11135.6|11133.6|11138.1|11136.1|11133.6|11131.6|16
1676052300000|2023-02-10 18:05:00|11136.1|11134.1|11132.1|11130.1|11136.1|11134.1|11129.6|11127.6|36
1676052600000|2023-02-10 18:10:00|11131.6|11129.6|11135.6|11133.6|11135.6|11133.6|11130.1|11128.1|25
1676052900000|2023-02-10 18:15:00|11136.1|11134.1|11140.1|11138.1|11141.6|11139.6|11135.6|11133.6|39
1676053200000|2023-02-10 18:20:00|11141.6|11139.6|11143.1|11141.1|11146.1|11144.1|11141.1|11139.1|42
1676053500000|2023-02-10 18:25:00|11143.6|11141.6|11143.1|11141.1|11145.1|11143.1|11141.6|11139.6|17
1676053800000|2023-02-10 18:30:00|11143.6|11141.6|11141.6|11139.6|11143.6|11141.6|11138.1|11136.1|5
1676054100000|2023-02-10 18:35:00|11141.1|11139.1|11143.1|11141.1|11143.6|11141.6|11140.6|11138.6|6
1676054400000|2023-02-10 18:40:00|11142.6|11140.6|11137.1|11135.1|11143.6|11141.6|11136.6|11134.6|6
1676054700000|2023-02-10 18:45:00|11136.6|11134.6|11141.1|11139.1|11141.1|11139.1|11136.6|11134.6|7
1676055000000|2023-02-10 18:50:00|11140.6|11138.6|11139.1|11137.1|11141.1|11139.1|11138.1|11136.1|7
1676055300000|2023-02-10 18:55:00|11138.6|11136.6|11137.1|11135.1|11139.6|11137.6|11136.1|11134.1|9
1676055600000|2023-02-10 19:00:00|11137.6|11135.6|11136.1|11134.1|11138.1|11136.1|11134.1|11132.1|8
1676055900000|2023-02-10 19:05:00|11136.6|11134.6|11135.6|11133.6|11138.6|11136.6|11135.1|11133.1|7
1676056200000|2023-02-10 19:10:00|11136.1|11134.1|11139.1|11137.1|11139.6|11137.6|11135.6|11133.6|6
1676056500000|2023-02-10 19:15:00|11139.6|11137.6|11138.6|11136.6|11139.6|11137.6|11137.1|11135.1|18
1676056800000|2023-02-10 19:20:00|11139.1|11137.1|11139.6|11137.6|11141.1|11139.1|11138.1|11136.1|39
1676057100000|2023-02-10 19:25:00|11139.1|11137.1|11137.1|11135.1|11140.1|11138.1|11136.1|11134.1|22
1676057400000|2023-02-10 19:30:00|11136.6|11134.6|11141.6|11139.6|11142.1|11140.1|11133.6|11131.6|29
1676057700000|2023-02-10 19:35:00|11143.6|11141.6|11141.6|11139.6|11145.1|11143.1|11139.6|11137.6|29
1676058000000|2023-02-10 19:40:00|11142.1|11140.1|11142.6|11140.6|11142.6|11140.6|11138.1|11136.1|20
1676058300000|2023-02-10 19:45:00|11143.1|11141.1|11144.1|11142.1|11144.1|11142.1|11142.6|11140.6|16
1676058600000|2023-02-10 19:50:00|11144.6|11142.6|11148.6|11146.6|11148.6|11146.6|11144.6|11142.6|7
1676058900000|2023-02-10 19:55:00|11148.1|11146.1|11147.1|11145.1|11148.1|11146.1|11145.1|11143.1|10
1676059200000|2023-02-10 20:00:00|11147.6|11145.6|11145.6|11143.6|11151.6|11149.6|11145.6|11143.6|17
1676059500000|2023-02-10 20:05:00|11145.1|11143.1|11147.6|11145.6|11147.6|11145.6|11145.1|11143.1|3
1676059800000|2023-02-10 20:10:00|11147.1|11145.1|11143.6|11141.6|11148.6|11146.6|11143.6|11141.6|12
1676060100000|2023-02-10 20:15:00|11142.1|11140.1|11142.1|11140.1|11142.1|11140.1|11139.1|11137.1|13
1676060400000|2023-02-10 20:20:00|11141.6|11139.6|11141.6|11139.6|11142.1|11140.1|11139.6|11137.6|4
1676060700000|2023-02-10 20:25:00|11141.1|11139.1|11144.6|11142.6|11144.6|11142.6|11141.1|11139.1|7
1676061000000|2023-02-10 20:30:00|11145.1|11143.1|11146.6|11144.6|11147.1|11145.1|11145.1|11143.1|6
1676061300000|2023-02-10 20:35:00|11147.1|11145.1|11149.1|11147.1|11149.1|11147.1|11147.1|11145.1|14
1676061600000|2023-02-10 20:40:00|11149.6|11147.6|11150.1|11148.1|11150.1|11148.1|11149.1|11147.1|1
1676061900000|2023-02-10 20:45:00|11150.6|11148.6|11152.1|11150.1|11152.6|11150.6|11150.1|11148.1|13
1676062200000|2023-02-10 20:50:00|11151.1|11149.1|11159.6|11157.6|11162.1|11160.1|11151.1|11149.1|87
1676062500000|2023-02-10 20:55:00|11160.1|11158.1|11162.6|11156.6|11162.6|11160.1|11154.1|11152.1|54
1676062800000|2023-02-10 21:00:00|11162.2|11156.2|11161.1|11155.1|11163|11157|11158|11152|2
1676063100000|2023-02-10 21:05:00|11161.2|11155.2|11159|11153|11162.6|11156.6|11158.4|11152.4|0
1676063400000|2023-02-10 21:10:00|11158.4|11152.4|11159.9|11153.9|11161.1|11155.1|11158|11152|0
1676063700000|2023-02-10 21:15:00|11159.7|11153.7|11159|11153|11159.9|11153.9|11158.4|11152.4|0
1676064000000|2023-02-10 21:20:00|11158.4|11152.4|11158|11152|11159|11153|11156.7|11150.7|0
1676064300000|2023-02-10 21:25:00|11158.4|11152.4|11160.7|11154.7|11161.1|11155.1|11158.4|11152.4|0
1676064600000|2023-02-10 21:30:00|11161.1|11155.1|11161.1|11155.1|11161.8|11155.8|11160.7|11154.7|0
1676064900000|2023-02-10 21:35:00|11160.7|11154.7|11161.1|11155.1|11161.1|11155.1|11159.9|11153.9|0
1676065200000|2023-02-10 21:40:00|11160.7|11154.7|11161.1|11155.1|11161.1|11155.1|11160.3|11154.3|0
1676065500000|2023-02-10 21:45:00|11160.7|11154.7|11161.1|11155.1|11161.8|11155.8|11160.7|11154.7|0
1676065800000|2023-02-10 21:50:00|11160.7|11154.7|11161.1|11155.1|11161.1|11155.1|11160.3|11154.3|0
1676066100000|2023-02-10 21:55:00|11160.7|11154.7|11160.9|11154.9|11161.8|11155.8|11160.5|11154.5|0
1676242800000|2023-02-12 23:00:00|11158.6|11152.6|11152.3|11146.3|11158.8|11152.8|11151.7|11145.7|0
1676243100000|2023-02-12 23:05:00|11151.9|11145.9|11149.4|11143.4|11153.2|11147.2|11148.5|11142.5|0
1676243400000|2023-02-12 23:10:00|11149.8|11143.8|11152.3|11146.3|11152.7|11146.7|11149.4|11143.4|0
1676243700000|2023-02-12 23:15:00|11151.7|11145.7|11150.4|11144.4|11154|11148|11150|11144|0
1676244000000|2023-02-12 23:20:00|11150.8|11144.8|11151.3|11145.3|11151.3|11145.3|11147.7|11141.7|0
1676244300000|2023-02-12 23:25:00|11151.1|11145.1|11145.4|11139.4|11151.3|11145.3|11142.2|11136.2|0
1676244600000|2023-02-12 23:30:00|11145.8|11139.8|11145.4|11139.4|11146.6|11140.6|11142.9|11136.9|0
1676244900000|2023-02-12 23:35:00|11145|11139|11142.8|11136.8|11145|11139|11140.9|11134.9|0
1676245200000|2023-02-12 23:40:00|11143|11137|11142.4|11136.4|11143|11137|11139.4|11133.4|0
1676245500000|2023-02-12 23:45:00|11142|11136|11141.8|11135.8|11144.9|11138.9|11140.1|11134.1|0
1676245800000|2023-02-12 23:50:00|11141.7|11135.7|11142.8|11136.8|11143.6|11137.6|11140.1|11134.1|0
1676246100000|2023-02-12 23:55:00|11142.9|11136.9|11142.6|11136.6|11145.1|11139.1|11142.4|11136.4|0
1676246400000|2023-02-13 00:00:00|11143.2|11137.2|11143.7|11137.7|11144.1|11138.1|11140.5|11134.5|0
1676246700000|2023-02-13 00:05:00|11143.9|11137.9|11140.7|11134.7|11143.9|11137.9|11140.1|11134.1|0
1676247000000|2023-02-13 00:10:00|11140.5|11134.5|11137.1|11131.1|11140.8|11134.8|11137.1|11131.1|0
1676247300000|2023-02-13 00:15:00|11136.7|11130.7|11129.5|11123.5|11136.7|11130.7|11127.3|11121.3|0
1676247600000|2023-02-13 00:20:00|11131.5|11125.5|11133.5|11127.5|11135.6|11129.6|11131.5|11125.5|0
1676247900000|2023-02-13 00:25:00|11133.6|11127.6|11135|11129|11136|11130|11133.5|11127.5|0
1676248200000|2023-02-13 00:30:00|11134|11128|11134|11128|11136.1|11130.1|11131.9|11125.9|0
1676248500000|2023-02-13 00:35:00|11135.1|11129.1|11134|11128|11136.1|11130.1|11134|11128|0
1676248800000|2023-02-13 00:40:00|11134.1|11128.1|11136.1|11130.1|11138.1|11132.1|11134|11128|0
1676249100000|2023-02-13 00:45:00|11137.1|11131.1|11140.3|11134.3|11140.3|11134.3|11136.1|11130.1|0
1676249400000|2023-02-13 00:50:00|11140.2|11134.2|11140.3|11134.3|11140.3|11134.3|11140.2|11134.2|0
1676249700000|2023-02-13 00:55:00|11140.2|11134.2|11136.1|11130.1|11140.3|11134.3|11136.1|11130.1|0
1676250000000|2023-02-13 01:00:00|11134.1|11128.1|11136.1|11130.1|11136.1|11130.1|11134.1|11128.1|0
1676250300000|2023-02-13 01:05:00|11134|11128|11125.6|11119.6|11134|11128|11123.5|11117.5|0
1676250600000|2023-02-13 01:10:00|11125.5|11119.5|11121.4|11115.4|11125.6|11119.6|11119.3|11113.3|0
1676250900000|2023-02-13 01:15:00|11119.4|11113.4|11115.2|11109.2|11119.4|11113.4|11115.2|11109.2|0
1676251200000|2023-02-13 01:20:00|11115.3|11109.3|11119.4|11113.4|11119.4|11113.4|11115.2|11109.2|0
1676251500000|2023-02-13 01:25:00|11117.3|11111.3|11115.2|11109.2|11117.3|11111.3|11111.1|11105.1|0
1676251800000|2023-02-13 01:30:00|11113.1|11107.1|11119.4|11113.4|11119.4|11113.4|11109|11103|0
1676252100000|2023-02-13 01:35:00|11121.5|11115.5|11121.5|11115.5|11121.5|11115.5|11117.4|11111.4|0
1676252400000|2023-02-13 01:40:00|11120.5|11114.5|11123.6|11117.6|11125.6|11119.6|11119.4|11113.4|0
1676252700000|2023-02-13 01:45:00|11123.5|11117.5|11121.4|11115.4|11125.6|11119.6|11121.4|11115.4|0
1676253000000|2023-02-13 01:50:00|11119.4|11113.4|11125.6|11119.6|11127.7|11121.7|11119.4|11113.4|0
1676253300000|2023-02-13 01:55:00|11125.7|11119.7|11123.6|11117.6|11127.7|11121.7|11123.5|11117.5|0
1676253600000|2023-02-13 02:00:00|11123.5|11117.5|11123.6|11117.6|11125.7|11119.7|11121.5|11115.5|0
1676253900000|2023-02-13 02:05:00|11121.5|11115.5|11121.5|11115.5|11122.5|11116.5|11120.4|11114.4|0
1676254200000|2023-02-13 02:10:00|11122.5|11116.5|11123.6|11117.6|11123.6|11117.6|11121.5|11115.5|0
1676254500000|2023-02-13 02:15:00|11123.7|11117.7|11125.7|11119.7|11127.8|11121.8|11123.6|11117.6|0
1676254800000|2023-02-13 02:20:00|11123.6|11117.6|11125.7|11119.7|11125.7|11119.7|11123.6|11117.6|0
1676255100000|2023-02-13 02:25:00|11125.6|11119.6|11123.5|11117.5|11125.7|11119.7|11123.5|11117.5|0
1676255400000|2023-02-13 02:30:00|11123.6|11117.6|11125.6|11119.6|11127.7|11121.7|11123.6|11117.6|0
1676255700000|2023-02-13 02:35:00|11125.7|11119.7|11123.5|11117.5|11125.7|11119.7|11121.5|11115.5|0
1676256000000|2023-02-13 02:40:00|11123.6|11117.6|11121.5|11115.5|11125.6|11119.6|11121.5|11115.5|0
1676256300000|2023-02-13 02:45:00|11123.5|11117.5|11127.7|11121.7|11127.7|11121.7|11123.5|11117.5|0
1676256600000|2023-02-13 02:50:00|11127.6|11121.6|11127.7|11121.7|11127.7|11121.7|11125.6|11119.6|0
1676256900000|2023-02-13 02:55:00|11127.8|11121.8|11127.8|11121.8|11129.8|11123.8|11127.7|11121.7|0
1676257200000|2023-02-13 03:00:00|11129.8|11123.8|11127.7|11121.7|11129.8|11123.8|11125.7|11119.7|0
1676257500000|2023-02-13 03:05:00|11125.7|11119.7|11129.8|11123.8|11129.8|11123.8|11125.7|11119.7|0
1676257800000|2023-02-13 03:10:00|11127.8|11121.8|11129.8|11123.8|11129.8|11123.8|11127.8|11121.8|0
1676258100000|2023-02-13 03:15:00|11131.8|11125.8|11131.8|11125.8|11131.8|11125.8|11131.8|11125.8|0
1676258400000|2023-02-13 03:20:00|11131.9|11125.9|11132|11126|11138.2|11132.2|11131.9|11125.9|0
1676258700000|2023-02-13 03:25:00|11131.9|11125.9|11131.9|11125.9|11132|11126|11131.9|11125.9|0
1676259000000|2023-02-13 03:30:00|11132|11126|11129.8|11123.8|11132|11126|11127.8|11121.8|0
1676259300000|2023-02-13 03:35:00|11127.8|11121.8|11127.8|11121.8|11127.8|11121.8|11125.7|11119.7|0
1676259600000|2023-02-13 03:40:00|11129.8|11123.8|11125.7|11119.7|11129.9|11123.9|11125.7|11119.7|0
1676259900000|2023-02-13 03:45:00|11126.7|11120.7|11127.7|11121.7|11127.8|11121.8|11125.7|11119.7|0
1676260200000|2023-02-13 03:50:00|11127.8|11121.8|11125.6|11119.6|11129.8|11123.8|11125.6|11119.6|0
1676260500000|2023-02-13 03:55:00|11125.7|11119.7|11125.5|11119.5|11127.7|11121.7|11123.5|11117.5|0
1676260800000|2023-02-13 04:00:00|11126.6|11120.6|11123.5|11117.5|11127.6|11121.6|11123.5|11117.5|0
1676261100000|2023-02-13 04:05:00|11125.5|11119.5|11125.6|11119.6|11125.6|11119.6|11123.5|11117.5|0
1676261400000|2023-02-13 04:10:00|11126.6|11120.6|11123.5|11117.5|11126.6|11120.6|11123.5|11117.5|0
1676261700000|2023-02-13 04:15:00|11124.6|11118.6|11123.5|11117.5|11125.6|11119.6|11123.5|11117.5|0
1676262000000|2023-02-13 04:20:00|11123.6|11117.6|11121.4|11115.4|11123.6|11117.6|11121.4|11115.4|0
1676262300000|2023-02-13 04:25:00|11121.5|11115.5|11121.5|11115.5|11121.5|11115.5|11121.4|11115.4|0
1676262600000|2023-02-13 04:30:00|11123.5|11117.5|11121.5|11115.5|11123.6|11117.6|11121.5|11115.5|0
1676262900000|2023-02-13 04:35:00|11122.5|11116.5|11123.5|11117.5|11123.5|11117.5|11121.5|11115.5|0
1676263200000|2023-02-13 04:40:00|11121.5|11115.5|11121.5|11115.5|11123.5|11117.5|11121.5|11115.5|0
1676263500000|2023-02-13 04:45:00|11123.5|11117.5|11121.5|11115.5|11123.6|11117.6|11121.5|11115.5|0
1676263800000|2023-02-13 04:50:00|11122.5|11116.5|11121.5|11115.5|11122.5|11116.5|11121.5|11115.5|0
1676264100000|2023-02-13 04:55:00|11122.5|11116.5|11121.5|11115.5|11123.6|11117.6|11121.5|11115.5|0
1676264400000|2023-02-13 05:00:00|11121.4|11115.4|11121.5|11115.5|11121.5|11115.5|11119.4|11113.4|0
1676264700000|2023-02-13 05:05:00|11119.4|11113.4|11123.6|11117.6|11123.6|11117.6|11119.4|11113.4|0
1676265000000|2023-02-13 05:10:00|11123.5|11117.5|11123.6|11117.6|11125.7|11119.7|11123.5|11117.5|0
1676265300000|2023-02-13 05:15:00|11124.6|11118.6|11125.7|11119.7|11125.7|11119.7|11123.6|11117.6|0
1676265600000|2023-02-13 05:20:00|11125.6|11119.6|11127.8|11121.8|11127.8|11121.8|11125.6|11119.6|0
1676265900000|2023-02-13 05:25:00|11127.7|11121.7|11129.8|11123.8|11129.8|11123.8|11126.7|11120.7|0
1676266200000|2023-02-13 05:30:00|11127.7|11121.7|11127.7|11121.7|11127.7|11121.7|11125.6|11119.6|0
1676266500000|2023-02-13 05:35:00|11129.8|11123.8|11127.7|11121.7|11129.8|11123.8|11127.7|11121.7|0
1676266800000|2023-02-13 05:40:00|11127.8|11121.8|11131.9|11125.9|11131.9|11125.9|11127.7|11121.7|0
1676267100000|2023-02-13 05:45:00|11132|11126|11134|11128|11134|11128|11129.9|11123.9|0
1676267400000|2023-02-13 05:50:00|11131.9|11125.9|11129.9|11123.9|11134|11128|11129.8|11123.8|0
1676267700000|2023-02-13 05:55:00|11129.8|11123.8|11129.8|11123.8|11129.9|11123.9|11129.8|11123.8|0
1676268000000|2023-02-13 06:00:00|11129.9|11123.9|11129.8|11123.8|11131.9|11125.9|11129.8|11123.8|0
1676268300000|2023-02-13 06:05:00|11129.9|11123.9|11131.9|11125.9|11131.9|11125.9|11127.8|11121.8|0
1676268600000|2023-02-13 06:10:00|11132|11126|11131.9|11125.9|11134|11128|11131.9|11125.9|0
1676268900000|2023-02-13 06:15:00|11132.9|11126.9|11131.9|11125.9|11134|11128|11131.9|11125.9|0
1676269200000|2023-02-13 06:20:00|11134|11128|11134|11128|11134|11128|11131.9|11125.9|0
1676269500000|2023-02-13 06:25:00|11136.1|11130.1|11134|11128|11136.1|11130.1|11134|11128|0
1676269800000|2023-02-13 06:30:00|11136.1|11130.1|11134|11128|11136.1|11130.1|11134|11128|0
1676270100000|2023-02-13 06:35:00|11135|11129|11136.1|11130.1|11136.1|11130.1|11134|11128|0
1676270400000|2023-02-13 06:40:00|11136|11130|11134|11128|11136|11130|11133.9|11127.9|0
1676270700000|2023-02-13 06:45:00|11133.9|11127.9|11138.1|11132.1|11138.1|11132.1|11133.9|11127.9|0
1676271000000|2023-02-13 06:50:00|11137.1|11131.1|11131.9|11125.9|11138.1|11132.1|11131.9|11125.9|0
1676271300000|2023-02-13 06:55:00|11134|11128|11134|11128|11134|11128|11129.9|11123.9|0
1676271600000|2023-02-13 07:00:00|11133|11127|11139.1|11137.1|11140.6|11138.6|11125.1|11123.1|82
1676271900000|2023-02-13 07:05:00|11138.6|11136.6|11133.6|11131.6|11139.1|11137.1|11133.6|11131.6|24
1676272200000|2023-02-13 07:10:00|11134.1|11132.1|11140.6|11138.6|11140.6|11138.6|11134.1|11132.1|23
1676272500000|2023-02-13 07:15:00|11141.1|11139.1|11144.6|11142.6|11146.1|11144.1|11141.1|11139.1|33
1676272800000|2023-02-13 07:20:00|11145.1|11143.1|11150.1|11148.1|11150.1|11148.1|11144.6|11142.6|28
1676273100000|2023-02-13 07:25:00|11149.6|11147.6|11143.6|11141.6|11149.6|11147.6|11142.1|11140.1|42
1676273400000|2023-02-13 07:30:00|11143.1|11141.1|11138.6|11136.6|11143.1|11141.1|11135.1|11133.1|47
1676273700000|2023-02-13 07:35:00|11139.6|11137.6|11135.6|11133.6|11139.6|11137.6|11133.6|11131.6|44
1676274000000|2023-02-13 07:40:00|11136.1|11134.1|11136.1|11134.1|11136.1|11134.1|11132.6|11130.6|34
1676274300000|2023-02-13 07:45:00|11136.6|11134.6|11135.1|11133.1|11136.6|11134.6|11133.6|11131.6|59
1676274600000|2023-02-13 07:50:00|11135.6|11133.6|11136.1|11134.1|11136.1|11134.1|11133.1|11131.1|38
1676274900000|2023-02-13 07:55:00|11136.6|11134.6|11147.6|11145.6|11149.1|11147.1|11136.1|11134.1|244
1676275200000|2023-02-13 08:00:00|11147.1|11145.1|11142.6|11140.6|11149.1|11147.1|11131.6|11129.6|638
1676275500000|2023-02-13 08:05:00|11143.6|11141.6|11146.6|11144.6|11151.6|11149.6|11142.6|11140.6|302
1676275800000|2023-02-13 08:10:00|11147.1|11145.1|11158.6|11156.6|11170.1|11168.1|11146.6|11144.6|347
1676276100000|2023-02-13 08:15:00|11158.1|11156.1|11155.1|11153.1|11161.1|11159.1|11150.6|11148.6|223
1676276400000|2023-02-13 08:20:00|11154.6|11152.6|11165.1|11163.1|11169.1|11167.1|11154.6|11152.6|199
1676276700000|2023-02-13 08:25:00|11164.6|11162.6|11164.1|11162.1|11170.6|11168.6|11159.1|11157.1|189
1676277000000|2023-02-13 08:30:00|11163.1|11161.1|11153.6|11151.6|11168.1|11166.1|11153.1|11151.1|219
1676277300000|2023-02-13 08:35:00|11153.1|11151.1|11149.1|11147.1|11159.6|11157.6|11146.1|11144.1|213
1676277600000|2023-02-13 08:40:00|11149.3|11147.3|11156.3|11154.3|11160.8|11158.8|11148.3|11146.3|168
1676277900000|2023-02-13 08:45:00|11156.8|11154.8|11166.8|11164.8|11170.3|11168.3|11156.3|11154.3|129
1676278200000|2023-02-13 08:50:00|11166.3|11164.3|11167.3|11165.3|11171.3|11169.3|11164.8|11162.8|140
1676278500000|2023-02-13 08:55:00|11167.8|11165.8|11174.3|11172.3|11175.8|11173.8|11167.3|11165.3|120
1676278800000|2023-02-13 09:00:00|11174.8|11172.8|11184.3|11182.3|11187.8|11185.8|11174.8|11172.8|659
1676279100000|2023-02-13 09:05:00|11183.3|11181.3|11175.3|11173.3|11183.8|11181.8|11171.3|11169.3|410
1676279400000|2023-02-13 09:10:00|11175.8|11173.8|11169.8|11167.8|11177.8|11175.8|11168.3|11166.3|146
1676279700000|2023-02-13 09:15:00|11170.3|11168.3|11176.3|11174.3|11176.3|11174.3|11169.8|11167.8|397
1676280000000|2023-02-13 09:20:00|11175.3|11173.3|11182.3|11180.3|11183.3|11181.3|11173.3|11171.3|125
1676280300000|2023-02-13 09:25:00|11183.3|11181.3|11181.3|11179.3|11187.3|11185.3|11178.8|11176.8|139
1676280600000|2023-02-13 09:30:00|11182.3|11180.3|11184.3|11182.3|11187.8|11185.8|11180.8|11178.8|120
1676280900000|2023-02-13 09:35:00|11184.8|11182.8|11176.3|11174.3|11186.3|11184.3|11174.8|11172.8|178
1676281200000|2023-02-13 09:40:00|11176.8|11174.8|11162.3|11160.3|11177.3|11175.3|11160.3|11158.3|259
1676281500000|2023-02-13 09:45:00|11162.8|11160.8|11171.3|11169.3|11171.3|11169.3|11162.8|11160.8|158
1676281800000|2023-02-13 09:50:00|11172.3|11170.3|11174.3|11172.3|11174.3|11172.3|11169.3|11167.3|260
1676282100000|2023-02-13 09:55:00|11175.3|11173.3|11174.3|11172.3|11176.3|11174.3|11171.3|11169.3|224
1676282400000|2023-02-13 10:00:00|11174.8|11172.8|11170.3|11168.3|11175.3|11173.3|11170.3|11168.3|141
1676282700000|2023-02-13 10:05:00|11170.8|11168.8|11169.8|11167.8|11172.3|11170.3|11167.3|11165.3|140
1676283000000|2023-02-13 10:10:00|11169.3|11167.3|11160.8|11158.8|11170.3|11168.3|11160.3|11158.3|282
1676283300000|2023-02-13 10:15:00|11161.3|11159.3|11162.3|11160.3|11165.8|11163.8|11158.8|11156.8|151
1676283600000|2023-02-13 10:20:00|11162.8|11160.8|11167.3|11165.3|11169.3|11167.3|11162.3|11160.3|110
1676283900000|2023-02-13 10:25:00|11166.8|11164.8|11167.3|11165.3|11169.3|11167.3|11162.3|11160.3|180
1676284200000|2023-02-13 10:30:00|11167.8|11165.8|11166.8|11164.8|11170.3|11168.3|11166.3|11164.3|197
1676284500000|2023-02-13 10:35:00|11167.3|11165.3|11169.8|11167.8|11170.3|11168.3|11166.3|11164.3|110
1676284800000|2023-02-13 10:40:00|11170.3|11168.3|11165.3|11163.3|11171.3|11169.3|11164.3|11162.3|153
1676285100000|2023-02-13 10:45:00|11165.8|11163.8|11164.8|11162.8|11166.3|11164.3|11161.3|11159.3|61
1676285400000|2023-02-13 10:50:00|11165.3|11163.3|11163.3|11161.3|11166.8|11164.8|11161.8|11159.8|124
1676285700000|2023-02-13 10:55:00|11163.8|11161.8|11167.8|11165.8|11169.3|11167.3|11163.3|11161.3|88
1676286000000|2023-02-13 11:00:00|11167.3|11165.3|11165.3|11163.3|11168.3|11166.3|11165.3|11163.3|104
1676286300000|2023-02-13 11:05:00|11164.3|11162.3|11164.8|11162.8|11167.3|11165.3|11163.3|11161.3|72
1676286600000|2023-02-13 11:10:00|11164.3|11162.3|11166.3|11164.3|11167.3|11165.3|11162.3|11160.3|120
1676286900000|2023-02-13 11:15:00|11167.3|11165.3|11167.8|11165.8|11170.3|11168.3|11166.3|11164.3|146
1676287200000|2023-02-13 11:20:00|11168.3|11166.3|11169.3|11167.3|11170.3|11168.3|11167.3|11165.3|134
1676287500000|2023-02-13 11:25:00|11168.8|11166.8|11167.3|11165.3|11169.8|11167.8|11165.3|11163.3|100
1676287800000|2023-02-13 11:30:00|11167.8|11165.8|11169.3|11167.3|11171.3|11169.3|11167.8|11165.8|128
1676288100000|2023-02-13 11:35:00|11168.3|11166.3|11167.3|11165.3|11168.3|11166.3|11164.3|11162.3|71
1676288400000|2023-02-13 11:40:00|11167.8|11165.8|11167.3|11165.3|11168.8|11166.8|11165.3|11163.3|59
1676288700000|2023-02-13 11:45:00|11167.8|11165.8|11167.3|11165.3|11169.3|11167.3|11166.3|11164.3|63
1676289000000|2023-02-13 11:50:00|11167.8|11165.8|11167.3|11165.3|11169.3|11167.3|11166.3|11164.3|32
1676289300000|2023-02-13 11:55:00|11166.8|11164.8|11170.3|11168.3|11171.3|11169.3|11166.8|11164.8|63
1676289600000|2023-02-13 12:00:00|11170.8|11168.8|11169.8|11167.8|11172.3|11170.3|11168.8|11166.8|170
1676289900000|2023-02-13 12:05:00|11169.3|11167.3|11174.3|11172.3|11174.3|11172.3|11168.3|11166.3|126
1676290200000|2023-02-13 12:10:00|11173.8|11171.8|11174.3|11172.3|11176.3|11174.3|11173.3|11171.3|203
1676290500000|2023-02-13 12:15:00|11173.8|11171.8|11174.3|11172.3|11178.3|11176.3|11172.3|11170.3|310
1676290800000|2023-02-13 12:20:00|11174.8|11172.8|11176.3|11174.3|11177.8|11175.8|11174.3|11172.3|311
1676291100000|2023-02-13 12:25:00|11176.8|11174.8|11176.3|11174.3|11179.3|11177.3|11175.3|11173.3|380
1676291400000|2023-02-13 12:30:00|11176.8|11174.8|11174.8|11172.8|11178.3|11176.3|11174.3|11172.3|377
1676291700000|2023-02-13 12:35:00|11175.3|11173.3|11177.8|11175.8|11178.3|11176.3|11173.8|11171.8|140
1676292000000|2023-02-13 12:40:00|11177.3|11175.3|11172.3|11170.3|11177.3|11175.3|11172.3|11170.3|60
1676292300000|2023-02-13 12:45:00|11172.8|11170.8|11175.8|11173.8|11176.3|11174.3|11172.8|11170.8|76
1676292600000|2023-02-13 12:50:00|11175.3|11173.3|11178.3|11176.3|11179.3|11177.3|11175.3|11173.3|326
1676292900000|2023-02-13 12:55:00|11178.8|11176.8|11180.8|11178.8|11181.3|11179.3|11177.8|11175.8|268
1676293200000|2023-02-13 13:00:00|11180.3|11178.3|11176.3|11174.3|11181.3|11179.3|11176.3|11174.3|174
1676293500000|2023-02-13 13:05:00|11176.8|11174.8|11181.3|11179.3|11181.8|11179.8|11175.8|11173.8|135
1676293800000|2023-02-13 13:10:00|11180.3|11178.3|11179.8|11177.8|11181.3|11179.3|11178.3|11176.3|135
1676294100000|2023-02-13 13:15:00|11179.3|11177.3|11179.8|11177.8|11181.8|11179.8|11179.3|11177.3|115
1676294400000|2023-02-13 13:20:00|11179.3|11177.3|11179.3|11177.3|11182.3|11180.3|11178.3|11176.3|125
1676294700000|2023-02-13 13:25:00|11179.8|11177.8|11181.3|11179.3|11181.3|11179.3|11177.8|11175.8|82
1676295000000|2023-02-13 13:30:00|11180.8|11178.8|11181.3|11179.3|11183.3|11181.3|11180.3|11178.3|198
1676295300000|2023-02-13 13:35:00|11181.8|11179.8|11178.3|11176.3|11182.3|11180.3|11177.8|11175.8|102
1676295600000|2023-02-13 13:40:00|11177.8|11175.8|11180.3|11178.3|11180.3|11178.3|11176.8|11174.8|95
1676295900000|2023-02-13 13:45:00|11179.8|11177.8|11176.3|11174.3|11180.3|11178.3|11175.3|11173.3|156
1676296200000|2023-02-13 13:50:00|11176.8|11174.8|11177.3|11175.3|11178.3|11176.3|11174.3|11172.3|122
1676296500000|2023-02-13 13:55:00|11176.8|11174.8|11177.3|11175.3|11178.8|11176.8|11175.3|11173.3|130
1676296800000|2023-02-13 14:00:00|11177.8|11175.8|11180.3|11178.3|11180.8|11178.8|11177.3|11175.3|140
1676297100000|2023-02-13 14:05:00|11180.8|11178.8|11180.3|11178.3|11182.8|11180.8|11178.8|11176.8|110
1676297400000|2023-02-13 14:10:00|11179.8|11177.8|11178.3|11176.3|11179.8|11177.8|11174.3|11172.3|65
1676297700000|2023-02-13 14:15:00|11179.3|11177.3|11178.3|11176.3|11183.3|11181.3|11178.3|11176.3|144
1676298000000|2023-02-13 14:20:00|11178.8|11176.8|11181.3|11179.3|11182.3|11180.3|11178.3|11176.3|143
1676298300000|2023-02-13 14:25:00|11180.8|11178.8|11180.3|11178.3|11181.8|11179.8|11178.3|11176.3|69
1676298600000|2023-02-13 14:30:00|11180.8|11178.8|11176.8|11174.8|11186.3|11184.3|11176.3|11174.3|910
1676298900000|2023-02-13 14:35:00|11176.3|11174.3|11182.3|11180.3|11183.8|11181.8|11174.8|11172.8|294
1676299200000|2023-02-13 14:40:00|11182.8|11180.8|11180.3|11178.3|11184.3|11182.3|11179.3|11177.3|446
1676299500000|2023-02-13 14:45:00|11180.8|11178.8|11178.3|11176.3|11185.8|11183.8|11175.3|11173.3|233
1676299800000|2023-02-13 14:50:00|11178.8|11176.8|11180.3|11178.3|11182.3|11180.3|11173.8|11171.8|304
1676300100000|2023-02-13 14:55:00|11180.8|11178.8|11189.8|11187.8|11190.3|11188.3|11178.3|11176.3|368
1676300400000|2023-02-13 15:00:00|11191.3|11189.3|11177.3|11175.3|11194.3|11192.3|11176.8|11174.8|462
1676300700000|2023-02-13 15:05:00|11176.8|11174.8|11175.3|11173.3|11177.3|11175.3|11170.3|11168.3|217
1676301000000|2023-02-13 15:10:00|11175.2|11173.2|11182.2|11180.2|11182.2|11180.2|11172.2|11170.2|150
1676301300000|2023-02-13 15:15:00|11181.7|11179.7|11188.7|11186.7|11190.2|11188.2|11180.2|11178.2|212
1676301600000|2023-02-13 15:20:00|11188.2|11186.2|11194.2|11192.2|11195.2|11193.2|11188.2|11186.2|163
1676301900000|2023-02-13 15:25:00|11194.7|11192.7|11198.2|11196.2|11198.2|11196.2|11193.2|11191.2|166
1676302200000|2023-02-13 15:30:00|11197.7|11195.7|11197.7|11195.7|11199.2|11197.2|11194.7|11192.7|239
1676302500000|2023-02-13 15:35:00|11197.2|11195.2|11197.7|11195.7|11199.7|11197.7|11195.2|11193.2|433
1676302800000|2023-02-13 15:40:00|11197.2|11195.2|11205.2|11203.2|11205.2|11203.2|11197.2|11195.2|146
1676303100000|2023-02-13 15:45:00|11204.7|11202.7|11212.2|11210.2|11212.2|11210.2|11204.2|11202.2|375
1676303400000|2023-02-13 15:50:00|11212.7|11210.7|11210.2|11208.2|11214.2|11212.2|11207.2|11205.2|293
1676303700000|2023-02-13 15:55:00|11209.7|11207.7|11208.2|11206.2|11216.2|11214.2|11207.2|11205.2|231
1676304000000|2023-02-13 16:00:00|11209.2|11207.2|11207.2|11205.2|11211.2|11209.2|11206.2|11204.2|374
1676304300000|2023-02-13 16:05:00|11206.2|11204.2|11206.2|11204.2|11207.2|11205.2|11202.2|11200.2|410
1676304600000|2023-02-13 16:10:00|11206.7|11204.7|11214.2|11212.2|11215.2|11213.2|11205.2|11203.2|366
1676304900000|2023-02-13 16:15:00|11213.7|11211.7|11207.7|11205.7|11215.2|11213.2|11203.2|11201.2|766
1676305200000|2023-02-13 16:20:00|11207.2|11205.2|11215.2|11213.2|11215.2|11213.2|11207.2|11205.2|435
1676305500000|2023-02-13 16:25:00|11214.7|11212.7|11216.2|11214.2|11216.2|11214.2|11211.2|11209.2|865
1676305800000|2023-02-13 16:30:00|11215.2|11213.2|11213.7|11211.7|11216.2|11214.2|11208.2|11206.2|761
1676306100000|2023-02-13 16:35:00|11213.2|11211.2|11218.2|11216.2|11218.2|11216.2|11213.2|11211.2|159
1676306400000|2023-02-13 16:40:00|11217.7|11215.7|11224.2|11222.2|11225.7|11223.7|11217.2|11215.2|85
1676306700000|2023-02-13 16:45:00|11223.7|11221.7|11226.2|11224.2|11230.2|11228.2|11222.2|11220.2|99
1676307000000|2023-02-13 16:50:00|11225.2|11223.2|11220.7|11218.7|11225.2|11223.2|11218.7|11216.7|82
1676307300000|2023-02-13 16:55:00|11220.2|11218.2|11220.7|11218.7|11222.2|11220.2|11217.2|11215.2|51
1676307600000|2023-02-13 17:00:00|11220.2|11218.2|11218.7|11216.7|11221.2|11219.2|11217.7|11215.7|10
1676307900000|2023-02-13 17:05:00|11219.2|11217.2|11218.7|11216.7|11221.2|11219.2|11218.2|11216.2|26
1676308200000|2023-02-13 17:10:00|11218.2|11216.2|11218.2|11216.2|11220.7|11218.7|11216.7|11214.7|18
1676308500000|2023-02-13 17:15:00|11217.7|11215.7|11219.2|11217.2|11221.2|11219.2|11217.2|11215.2|41
1676308800000|2023-02-13 17:20:00|11218.7|11216.7|11218.2|11216.2|11219.7|11217.7|11217.7|11215.7|15
1676309100000|2023-02-13 17:25:00|11217.7|11215.7|11217.2|11215.2|11217.7|11215.7|11214.7|11212.7|3
1676309400000|2023-02-13 17:30:00|11216.7|11214.7|11217.2|11215.2|11217.2|11215.2|11215.7|11213.7|2
1676309700000|2023-02-13 17:35:00|11216.7|11214.7|11217.2|11215.2|11218.7|11216.7|11216.2|11214.2|7
1676310000000|2023-02-13 17:40:00|11217.7|11215.7|11217.7|11215.7|11219.7|11217.7|11216.2|11214.2|6
1676310300000|2023-02-13 17:45:00|11218.2|11216.2|11220.7|11218.7|11221.7|11219.7|11217.7|11215.7|2
1676310600000|2023-02-13 17:50:00|11221.2|11219.2|11225.7|11223.7|11226.2|11224.2|11220.2|11218.2|62
1676310900000|2023-02-13 17:55:00|11226.2|11224.2|11226.2|11224.2|11226.2|11224.2|11224.2|11222.2|43
1676311200000|2023-02-13 18:00:00|11225.7|11223.7|11225.7|11223.7|11227.7|11225.7|11224.2|11222.2|12
1676311500000|2023-02-13 18:05:00|11226.2|11224.2|11220.2|11218.2|11226.2|11224.2|11220.2|11218.2|16
1676311800000|2023-02-13 18:10:00|11221.2|11219.2|11220.2|11218.2|11221.2|11219.2|11217.7|11215.7|23
1676312100000|2023-02-13 18:15:00|11220.7|11218.7|11220.7|11218.7|11221.7|11219.7|11220.2|11218.2|3
1676312400000|2023-02-13 18:20:00|11221.2|11219.2|11220.7|11218.7|11221.2|11219.2|11219.2|11217.2|2
1676312700000|2023-02-13 18:25:00|11221.2|11219.2|11222.7|11220.7|11223.7|11221.7|11221.2|11219.2|6
1676313000000|2023-02-13 18:30:00|11223.2|11221.2|11220.7|11218.7|11224.7|11222.7|11220.7|11218.7|5
1676313300000|2023-02-13 18:35:00|11221.2|11219.2|11222.2|11220.2|11222.7|11220.7|11220.2|11218.2|1
1676313600000|2023-02-13 18:40:00|11222.7|11220.7|11222.7|11220.7|11222.7|11220.7|11220.7|11218.7|6
1676313900000|2023-02-13 18:45:00|11222.2|11220.2|11225.2|11223.2|11225.7|11223.7|11222.2|11220.2|8
1676314200000|2023-02-13 18:50:00|11224.7|11222.7|11225.2|11223.2|11225.7|11223.7|11223.7|11221.7|6
1676314500000|2023-02-13 18:55:00|11225.7|11223.7|11226.7|11224.7|11226.7|11224.7|11225.2|11223.2|1
1676314800000|2023-02-13 19:00:00|11227.2|11225.2|11226.7|11224.7|11228.2|11226.2|11226.7|11224.7|4
1676315100000|2023-02-13 19:05:00|11227.2|11225.2|11225.2|11223.2|11227.7|11225.7|11224.7|11222.7|5
1676315400000|2023-02-13 19:10:00|11224.7|11222.7|11224.7|11222.7|11226.2|11224.2|11223.7|11221.7|3
1676315700000|2023-02-13 19:15:00|11225.2|11223.2|11223.7|11221.7|11225.2|11223.2|11223.2|11221.2|3
1676316000000|2023-02-13 19:20:00|11224.2|11222.2|11222.7|11220.7|11225.2|11223.2|11222.2|11220.2|0
1676316300000|2023-02-13 19:25:00|11222.2|11220.2|11220.2|11218.2|11223.2|11221.2|11220.2|11218.2|4
1676316600000|2023-02-13 19:30:00|11220.7|11218.7|11215.2|11213.2|11220.7|11218.7|11214.7|11212.7|8
1676316900000|2023-02-13 19:35:00|11215.7|11213.7|11214.7|11212.7|11216.2|11214.2|11213.2|11211.2|50
1676317200000|2023-02-13 19:40:00|11212.7|11210.7|11214.7|11212.7|11214.7|11212.7|11211.2|11209.2|11
1676317500000|2023-02-13 19:45:00|11214.2|11212.2|11214.2|11212.2|11214.2|11212.2|11209.7|11207.7|12
1676317800000|2023-02-13 19:50:00|11213.7|11211.7|11214.2|11212.2|11215.7|11213.7|11212.7|11210.7|5
1676318100000|2023-02-13 19:55:00|11214.7|11212.7|11215.7|11213.7|11215.7|11213.7|11213.7|11211.7|2
1676318400000|2023-02-13 20:00:00|11215.2|11213.2|11213.7|11211.7|11215.7|11213.7|11210.2|11208.2|3
1676318700000|2023-02-13 20:05:00|11214.2|11212.2|11214.2|11212.2|11214.7|11212.7|11213.2|11211.2|10
1676319000000|2023-02-13 20:10:00|11214.7|11212.7|11219.2|11217.2|11221.2|11219.2|11214.7|11212.7|35
1676319300000|2023-02-13 20:15:00|11219.7|11217.7|11221.7|11219.7|11222.2|11220.2|11219.2|11217.2|10
1676319600000|2023-02-13 20:20:00|11222.2|11220.2|11221.7|11219.7|11222.2|11220.2|11220.2|11218.2|1
1676319900000|2023-02-13 20:25:00|11222.2|11220.2|11223.2|11221.2|11223.2|11221.2|11221.2|11219.2|33
1676320200000|2023-02-13 20:30:00|11222.7|11220.7|11226.2|11224.2|11226.2|11224.2|11222.7|11220.7|11
1676320500000|2023-02-13 20:35:00|11227.7|11225.7|11228.7|11226.7|11228.7|11226.7|11226.2|11224.2|11
1676320800000|2023-02-13 20:40:00|11228.2|11226.2|11229.7|11227.7|11230.7|11228.7|11228.2|11226.2|18
1676321100000|2023-02-13 20:45:00|11229.2|11227.2|11230.7|11228.7|11230.7|11228.7|11225.7|11223.7|14
1676321400000|2023-02-13 20:50:00|11230.2|11228.2|11221.7|11219.7|11230.2|11228.2|11220.7|11218.7|48
1676321700000|2023-02-13 20:55:00|11222.2|11220.2|11230.2|11224.2|11230.2|11227.2|11221.7|11219.7|43
1676322000000|2023-02-13 21:00:00|11230.3|11224.3|11232.5|11226.5|11235.7|11229.7|11230.3|11224.3|1
1676322300000|2023-02-13 21:05:00|11232.4|11226.4|11233.3|11227.3|11235.2|11229.2|11232.4|11226.4|0
1676322600000|2023-02-13 21:10:00|11232.9|11226.9|11236|11230|11236.6|11230.6|11232.9|11226.9|0
1676322900000|2023-02-13 21:15:00|11235.5|11229.5|11233.6|11227.6|11236.5|11230.5|11233.6|11227.6|0
1676323200000|2023-02-13 21:20:00|11234.2|11228.2|11233.2|11227.2|11234.2|11228.2|11233.2|11227.2|0
1676323500000|2023-02-13 21:25:00|11232.8|11226.8|11233.6|11227.6|11234.2|11228.2|11232.8|11226.8|0
1676323800000|2023-02-13 21:30:00|11233.2|11227.2|11233.2|11227.2|11233.6|11227.6|11232.8|11226.8|0
1676324100000|2023-02-13 21:35:00|11233|11227|11234.2|11228.2|11234.2|11228.2|11232.8|11226.8|0
1676324400000|2023-02-13 21:40:00|11234.3|11228.3|11233.2|11227.2|11234.3|11228.3|11233.2|11227.2|0
1676324700000|2023-02-13 21:45:00|11232.8|11226.8|11233.2|11227.2|11233.6|11227.6|11232.4|11226.4|0
1676325000000|2023-02-13 21:50:00|11232.8|11226.8|11233.2|11227.2|11233.2|11227.2|11232.8|11226.8|0
1676325300000|2023-02-13 21:55:00|11232.8|11226.8|11234.1|11228.1|11234.5|11228.5|11232.8|11226.8|0
1676325600000|2023-02-13 22:00:00|11234.5|11228.5|11234.5|11228.5|11234.5|11228.5|11234.5|11228.5|0
1676325900000|2023-02-13 22:05:00|11234.3|11228.3|11234.5|11228.5|11234.7|11228.7|11234.3|11228.3|0
1676326200000|2023-02-13 22:10:00|11234.7|11228.7|11234.7|11228.7|11234.9|11228.9|11234.3|11228.3|0
1676326500000|2023-02-13 22:15:00|11234.9|11228.9|11234.9|11228.9|11234.9|11228.9|11234.5|11228.5|0
1676326800000|2023-02-13 22:20:00|11234.7|11228.7|11234.9|11228.9|11235.1|11229.1|11234.5|11228.5|0
1676327100000|2023-02-13 22:25:00|11234.7|11228.7|11234.9|11228.9|11235.1|11229.1|11234.7|11228.7|0
1676327400000|2023-02-13 22:30:00|11234.5|11228.5|11234.7|11228.7|11234.7|11228.7|11234.5|11228.5|0
1676327700000|2023-02-13 22:35:00|11234.5|11228.5|11234.3|11228.3|11234.5|11228.5|11234.3|11228.3|0
1676328000000|2023-02-13 22:40:00|11234.7|11228.7|11233.4|11227.4|11234.7|11228.7|11233.4|11227.4|0
1676328300000|2023-02-13 22:45:00|11233.6|11227.6|11233.8|11227.8|11233.8|11227.8|11233.6|11227.6|0
1676328600000|2023-02-13 22:50:00|11233.6|11227.6|11233.6|11227.6|11233.6|11227.6|11233.6|11227.6|0
1676328900000|2023-02-13 22:55:00|11233.8|11227.8|11233.8|11227.8|11234.5|11228.5|11233.8|11227.8|0
1676329200000|2023-02-13 23:00:00|11233.9|11227.9|11232.8|11226.8|11234.9|11228.9|11230.9|11224.9|0
1676329500000|2023-02-13 23:05:00|11232.4|11226.4|11232|11226|11232.4|11226.4|11231.5|11225.5|0
1676329800000|2023-02-13 23:10:00|11232.2|11226.2|11232.4|11226.4|11232.8|11226.8|11232|11226|0
1676330100000|2023-02-13 23:15:00|11232.6|11226.6|11233.2|11227.2|11233.2|11227.2|11232|11226|0
1676330400000|2023-02-13 23:20:00|11232.8|11226.8|11232.8|11226.8|11234.3|11228.3|11232.4|11226.4|0
1676330700000|2023-02-13 23:25:00|11232.4|11226.4|11232.8|11226.8|11232.8|11226.8|11232|11226|0
1676331000000|2023-02-13 23:30:00|11232.4|11226.4|11232|11226|11232.8|11226.8|11232|11226|0
1676331300000|2023-02-13 23:35:00|11232.4|11226.4|11232|11226|11232.4|11226.4|11230.5|11224.5|0
1676331600000|2023-02-13 23:40:00|11231.9|11225.9|11230.5|11224.5|11231.9|11225.9|11230.5|11224.5|0
1676331900000|2023-02-13 23:45:00|11230.7|11224.7|11231.5|11225.5|11232|11226|11230.5|11224.5|0
1676332200000|2023-02-13 23:50:00|11230.9|11224.9|11232.4|11226.4|11232.4|11226.4|11230.9|11224.9|0
1676332500000|2023-02-13 23:55:00|11232|11226|11232|11226|11233.2|11227.2|11230.9|11224.9|0
1676332800000|2023-02-14 00:00:00|11231.9|11225.9|11229.7|11223.7|11231.9|11225.9|11228.6|11222.6|0
1676333100000|2023-02-14 00:05:00|11229.6|11223.6|11228.6|11222.6|11229.6|11223.6|11228.2|11222.2|0
1676333400000|2023-02-14 00:10:00|11229.2|11223.2|11229.7|11223.7|11230.1|11224.1|11228.2|11222.2|0
1676333700000|2023-02-14 00:15:00|11229.6|11223.6|11215.8|11209.8|11229.9|11223.9|11215.8|11209.8|0
1676334000000|2023-02-14 00:20:00|11215.9|11209.9|11215.9|11209.9|11217.9|11211.9|11215.8|11209.8|0
1676334300000|2023-02-14 00:25:00|11215.8|11209.8|11215.8|11209.8|11215.9|11209.9|11213.8|11207.8|0
1676334600000|2023-02-14 00:30:00|11213.8|11207.8|11211.7|11205.7|11213.8|11207.8|11211.7|11205.7|0
1676334900000|2023-02-14 00:35:00|11211.8|11205.8|11213.7|11207.7|11213.8|11207.8|11211.7|11205.7|0
1676335200000|2023-02-14 00:40:00|11215.8|11209.8|11211.6|11205.6|11215.8|11209.8|11211.6|11205.6|0
1676335500000|2023-02-14 00:45:00|11211.5|11205.5|11215.7|11209.7|11215.7|11209.7|11211.5|11205.5|0
1676335800000|2023-02-14 00:50:00|11213.7|11207.7|11213.7|11207.7|11213.7|11207.7|11213.7|11207.7|0
1676336100000|2023-02-14 00:55:00|11214.7|11208.7|11215.8|11209.8|11215.8|11209.8|11211.6|11205.6|0
1676336400000|2023-02-14 01:00:00|11214.7|11208.7|11215.8|11209.8|11215.9|11209.9|11211.7|11205.7|0
1676336700000|2023-02-14 01:05:00|11213.8|11207.8|11211.7|11205.7|11215.8|11209.8|11211.7|11205.7|0
1676337000000|2023-02-14 01:10:00|11213.7|11207.7|11213.7|11207.7|11213.8|11207.8|11213.7|11207.7|0
1676337300000|2023-02-14 01:15:00|11213.8|11207.8|11213.7|11207.7|11213.8|11207.8|11211.7|11205.7|0
1676337600000|2023-02-14 01:20:00|11211.7|11205.7|11209.6|11203.6|11211.7|11205.7|11205.5|11199.5|0
1676337900000|2023-02-14 01:25:00|11207.5|11201.5|11207.6|11201.6|11209.6|11203.6|11205.5|11199.5|0
1676338200000|2023-02-14 01:30:00|11207.5|11201.5|11205.5|11199.5|11207.5|11201.5|11203.4|11197.4|0
1676338500000|2023-02-14 01:35:00|11203.4|11197.4|11205.5|11199.5|11205.5|11199.5|11203.4|11197.4|0
1676338800000|2023-02-14 01:40:00|11205.4|11199.4|11205.4|11199.4|11205.5|11199.5|11203.4|11197.4|0
1676339100000|2023-02-14 01:45:00|11205.5|11199.5|11203.4|11197.4|11205.5|11199.5|11203.4|11197.4|0
1676339400000|2023-02-14 01:50:00|11205.4|11199.4|11207.5|11201.5|11207.5|11201.5|11205.4|11199.4|0
1676339700000|2023-02-14 01:55:00|11205.5|11199.5|11205.5|11199.5|11207.5|11201.5|11205.5|11199.5|0
1676340000000|2023-02-14 02:00:00|11205.4|11199.4|11205.4|11199.4|11207.5|11201.5|11205.4|11199.4|0
1676340300000|2023-02-14 02:05:00|11205.5|11199.5|11207.5|11201.5|11207.5|11201.5|11205.4|11199.4|0
1676340600000|2023-02-14 02:10:00|11205.5|11199.5|11205.5|11199.5|11207.5|11201.5|11205.5|11199.5|0
1676340900000|2023-02-14 02:15:00|11207.5|11201.5|11205.4|11199.4|11207.5|11201.5|11205.4|11199.4|0
1676341200000|2023-02-14 02:20:00|11206.4|11200.4|11205.4|11199.4|11207.4|11201.4|11203.3|11197.3|0
1676341500000|2023-02-14 02:25:00|11206.4|11200.4|11207.5|11201.5|11207.5|11201.5|11206.4|11200.4|0
1676341800000|2023-02-14 02:30:00|11206.4|11200.4|11201.3|11195.3|11206.4|11200.4|11201.3|11195.3|0
1676342100000|2023-02-14 02:35:00|11203.3|11197.3|11201.3|11195.3|11203.3|11197.3|11201.3|11195.3|0
1676342400000|2023-02-14 02:40:00|11203.3|11197.3|11203.3|11197.3|11205.4|11199.4|11203.3|11197.3|0
1676342700000|2023-02-14 02:45:00|11201.3|11195.3|11203.3|11197.3|11203.3|11197.3|11201.2|11195.2|0
1676343000000|2023-02-14 02:50:00|11201.3|11195.3|11205.4|11199.4|11205.4|11199.4|11201.3|11195.3|0
1676343300000|2023-02-14 02:55:00|11203.3|11197.3|11205.4|11199.4|11205.4|11199.4|11203.3|11197.3|0
1676343600000|2023-02-14 03:00:00|11204.4|11198.4|11205.4|11199.4|11205.4|11199.4|11203.3|11197.3|0
1676343900000|2023-02-14 03:05:00|11203.4|11197.4|11203.4|11197.4|11204.4|11198.4|11203.3|11197.3|0
1676344200000|2023-02-14 03:10:00|11204.4|11198.4|11205.4|11199.4|11205.4|11199.4|11204.4|11198.4|0
1676344500000|2023-02-14 03:15:00|11203.4|11197.4|11205.4|11199.4|11205.4|11199.4|11203.3|11197.3|0
1676344800000|2023-02-14 03:20:00|11205.3|11199.3|11203.3|11197.3|11205.4|11199.4|11201.2|11195.2|0
1676345100000|2023-02-14 03:25:00|11202.3|11196.3|11202.3|11196.3|11203.3|11197.3|11201.2|11195.2|0
1676345400000|2023-02-14 03:30:00|11203.3|11197.3|11203.3|11197.3|11203.3|11197.3|11202.3|11196.3|0
1676345700000|2023-02-14 03:35:00|11203.4|11197.4|11205.4|11199.4|11205.4|11199.4|11203.3|11197.3|0
1676346300000|2023-02-14 03:45:00|11203.3|11197.3|11205.4|11199.4|11205.4|11199.4|11203.3|11197.3|0
1676346600000|2023-02-14 03:50:00|11207.5|11201.5|11207.5|11201.5|11207.5|11201.5|11205.4|11199.4|0
1676346900000|2023-02-14 03:55:00|11206.5|11200.5|11207.5|11201.5|11207.5|11201.5|11205.4|11199.4|0
1676347200000|2023-02-14 04:00:00|11206.5|11200.5|11205.4|11199.4|11207.5|11201.5|11205.4|11199.4|0
1676347500000|2023-02-14 04:05:00|11207.4|11201.4|11207.4|11201.4|11207.5|11201.5|11205.4|11199.4|0
1676347800000|2023-02-14 04:10:00|11206.4|11200.4|11207.4|11201.4|11207.5|11201.5|11205.4|11199.4|0
1676348100000|2023-02-14 04:15:00|11207.5|11201.5|11207.4|11201.4|11207.5|11201.5|11207.4|11201.4|0
1676348400000|2023-02-14 04:20:00|11207.5|11201.5|11209.5|11203.5|11209.5|11203.5|11207.4|11201.4|0
1676348700000|2023-02-14 04:25:00|11209.6|11203.6|11209.5|11203.5|11211.6|11205.6|11209.5|11203.5|0
1676349000000|2023-02-14 04:30:00|11209.6|11203.6|11209.5|11203.5|11209.6|11203.6|11209.5|11203.5|0
1676349300000|2023-02-14 04:35:00|11207.5|11201.5|11209.5|11203.5|11209.6|11203.6|11207.5|11201.5|0
1676350200000|2023-02-14 04:50:00|11208.5|11202.5|11209.5|11203.5|11209.5|11203.5|11207.5|11201.5|0
1676350500000|2023-02-14 04:55:00|11208.5|11202.5|11209.5|11203.5|11209.5|11203.5|11207.5|11201.5|0
1676350800000|2023-02-14 05:00:00|11208.5|11202.5|11209.5|11203.5|11209.5|11203.5|11207.5|11201.5|0
1676351100000|2023-02-14 05:05:00|11208.5|11202.5|11207.4|11201.4|11209.5|11203.5|11207.4|11201.4|0
1676351400000|2023-02-14 05:10:00|11205.4|11199.4|11207.4|11201.4|11207.4|11201.4|11205.4|11199.4|0
1676351700000|2023-02-14 05:15:00|11205.4|11199.4|11207.4|11201.4|11207.4|11201.4|11205.4|11199.4|0
1676352000000|2023-02-14 05:20:00|11206.4|11200.4|11205.4|11199.4|11207.5|11201.5|11205.4|11199.4|0
1676352300000|2023-02-14 05:25:00|11206.4|11200.4|11206.4|11200.4|11206.4|11200.4|11205.4|11199.4|0
1676352600000|2023-02-14 05:30:00|11205.4|11199.4|11207.5|11201.5|11207.5|11201.5|11205.4|11199.4|0
1676352900000|2023-02-14 05:35:00|11209.5|11203.5|11207.5|11201.5|11209.5|11203.5|11207.5|11201.5|0
1676353200000|2023-02-14 05:40:00|11207.4|11201.4|11207.4|11201.4|11207.5|11201.5|11207.4|11201.4|0
1676353500000|2023-02-14 05:45:00|11207.5|11201.5|11207.5|11201.5|11207.5|11201.5|11206.4|11200.4|0
1676353800000|2023-02-14 05:50:00|11207.4|11201.4|11207.4|11201.4|11207.5|11201.5|11207.4|11201.4|0
1676354100000|2023-02-14 05:55:00|11207.5|11201.5|11209.5|11203.5|11209.5|11203.5|11207.5|11201.5|0
1676354400000|2023-02-14 06:00:00|11208.4|11202.4|11207.4|11201.4|11209.5|11203.5|11207.4|11201.4|0
1676354700000|2023-02-14 06:05:00|11205.4|11199.4|11207.5|11201.5|11207.5|11201.5|11205.4|11199.4|0
1676355000000|2023-02-14 06:10:00|11207.4|11201.4|11209.5|11203.5|11209.5|11203.5|11205.4|11199.4|0
1676355300000|2023-02-14 06:15:00|11209.6|11203.6|11211.6|11205.6|11211.6|11205.6|11209.5|11203.5|0
1676355600000|2023-02-14 06:20:00|11213.6|11207.6|11213.6|11207.6|11213.7|11207.7|11213.6|11207.6|0
1676355900000|2023-02-14 06:25:00|11211.6|11205.6|11213.6|11207.6|11213.7|11207.7|11211.6|11205.6|0
1676356200000|2023-02-14 06:30:00|11211.6|11205.6|11211.6|11205.6|11213.6|11207.6|11209.6|11203.6|0
1676356500000|2023-02-14 06:35:00|11212.6|11206.6|11211.7|11205.7|11213.7|11207.7|11211.6|11205.6|0
1676356800000|2023-02-14 06:40:00|11211.6|11205.6|11211.6|11205.6|11211.7|11205.7|11211.6|11205.6|0
1676357100000|2023-02-14 06:45:00|11209.6|11203.6|11209.6|11203.6|11209.6|11203.6|11209.6|11203.6|0
1676357400000|2023-02-14 06:50:00|11207.6|11201.6|11209.6|11203.6|11209.6|11203.6|11207.6|11201.6|0
1676357700000|2023-02-14 06:55:00|11207.5|11201.5|11207.5|11201.5|11209.6|11203.6|11207.5|11201.5|0
1676358000000|2023-02-14 07:00:00|11205.5|11199.5|11216.7|11214.7|11218.2|11216.2|11205.5|11199.5|39
1676358300000|2023-02-14 07:05:00|11216.2|11214.2|11218.7|11216.7|11219.7|11217.7|11216.2|11214.2|15
1676358600000|2023-02-14 07:10:00|11219.2|11217.2|11217.7|11215.7|11220.2|11218.2|11216.7|11214.7|32
1676358900000|2023-02-14 07:15:00|11217.2|11215.2|11218.2|11216.2|11218.7|11216.7|11216.7|11214.7|12
1676359200000|2023-02-14 07:20:00|11218.7|11216.7|11216.7|11214.7|11218.7|11216.7|11215.7|11213.7|17
1676359500000|2023-02-14 07:25:00|11217.2|11215.2|11219.7|11217.7|11220.2|11218.2|11215.7|11213.7|20
1676359800000|2023-02-14 07:30:00|11219.2|11217.2|11219.7|11217.7|11220.7|11218.7|11217.7|11215.7|6
1676360100000|2023-02-14 07:35:00|11219.2|11217.2|11218.7|11216.7|11220.7|11218.7|11217.2|11215.2|4
1676360400000|2023-02-14 07:40:00|11218.2|11216.2|11220.7|11218.7|11220.7|11218.7|11215.7|11213.7|7
1676360700000|2023-02-14 07:45:00|11220.2|11218.2|11220.7|11218.7|11220.7|11218.7|11219.2|11217.2|5
1676361000000|2023-02-14 07:50:00|11220.2|11218.2|11223.2|11221.2|11223.7|11221.7|11218.7|11216.7|20
1676361300000|2023-02-14 07:55:00|11222.7|11220.7|11241.2|11239.2|11241.2|11239.2|11222.2|11220.2|176
1676361600000|2023-02-14 08:00:00|11239.2|11237.2|11229.2|11227.2|11239.2|11237.2|11226.7|11224.7|569
1676361900000|2023-02-14 08:05:00|11230.7|11228.7|11239.2|11237.2|11239.2|11237.2|11226.2|11224.2|340
1676362200000|2023-02-14 08:10:00|11238.7|11236.7|11243.2|11241.2|11247.2|11245.2|11238.2|11236.2|222
1676362500000|2023-02-14 08:15:00|11244.7|11242.7|11250.7|11248.7|11252.7|11250.7|11242.2|11240.2|267
1676362800000|2023-02-14 08:20:00|11251.2|11249.2|11241.2|11239.2|11251.2|11249.2|11240.7|11238.7|153
1676363100000|2023-02-14 08:25:00|11240.7|11238.7|11239.2|11237.2|11247.2|11245.2|11239.2|11237.2|217
1676363400000|2023-02-14 08:30:00|11237.7|11235.7|11235.2|11233.2|11240.7|11238.7|11232.2|11230.2|387
1676363700000|2023-02-14 08:35:00|11234.2|11232.2|11238.7|11236.7|11245.2|11243.2|11234.2|11232.2|122
1676364000000|2023-02-14 08:40:00|11238.5|11236.5|11246|11244|11248.5|11246.5|11236.5|11234.5|106
1676364300000|2023-02-14 08:45:00|11246.5|11244.5|11247|11245|11248|11246|11241|11239|133
1676364600000|2023-02-14 08:50:00|11247.5|11245.5|11252.5|11250.5|11252.5|11250.5|11245|11243|132
1676364900000|2023-02-14 08:55:00|11252|11250|11254|11252|11257.5|11255.5|11251|11249|167
1676365200000|2023-02-14 09:00:00|11253.5|11251.5|11259.5|11257.5|11263|11261|11249|11247|263
1676365500000|2023-02-14 09:05:00|11260|11258|11249|11247|11260|11258|11247|11245|194
1676365800000|2023-02-14 09:10:00|11248.5|11246.5|11239|11237|11249|11247|11239|11237|302
1676366100000|2023-02-14 09:15:00|11238.5|11236.5|11239|11237|11244|11242|11238|11236|65
1676366400000|2023-02-14 09:20:00|11238.5|11236.5|11241|11239|11243|11241|11238|11236|90
1676366700000|2023-02-14 09:25:00|11241.5|11239.5|11242|11240|11245|11243|11241|11239|61
1676367000000|2023-02-14 09:30:00|11241|11239|11248.5|11246.5|11250|11248|11241|11239|92
1676367300000|2023-02-14 09:35:00|11248|11246|11257|11255|11259|11257|11248|11246|116
1676367600000|2023-02-14 09:40:00|11256.5|11254.5|11265|11263|11266|11264|11256|11254|186
1676367900000|2023-02-14 09:45:00|11265.5|11263.5|11261|11259|11266|11264|11257|11255|167
1676368200000|2023-02-14 09:50:00|11262|11260|11265.5|11263.5|11265.5|11263.5|11261|11259|107
1676368500000|2023-02-14 09:55:00|11266|11264|11266|11264|11267|11265|11263|11261|107
1676368800000|2023-02-14 10:00:00|11266.5|11264.5|11263|11261|11267|11265|11259|11257|160
1676369100000|2023-02-14 10:05:00|11263.5|11261.5|11269|11267|11271|11269|11262|11260|261
1676369400000|2023-02-14 10:10:00|11268.5|11266.5|11262|11260|11270|11268|11261.5|11259.5|281
1676369700000|2023-02-14 10:15:00|11262.5|11260.5|11264|11262|11264|11262|11260|11258|60
1676370000000|2023-02-14 10:20:00|11263.5|11261.5|11266.5|11264.5|11272|11270|11263|11261|144
1676370300000|2023-02-14 10:25:00|11267|11265|11278|11276|11279|11277|11264|11262|175
1676370600000|2023-02-14 10:30:00|11277.5|11275.5|11277|11275|11281|11279|11276|11274|256
1676370900000|2023-02-14 10:35:00|11278|11276|11282|11280|11282|11280|11276|11274|107
1676371200000|2023-02-14 10:40:00|11281.5|11279.5|11283.5|11281.5|11285|11283|11281|11279|160
1676371500000|2023-02-14 10:45:00|11284|11282|11283.5|11281.5|11288|11286|11283|11281|77
1676371800000|2023-02-14 10:50:00|11284|11282|11279.5|11277.5|11284.5|11282.5|11276|11274|220
1676372100000|2023-02-14 10:55:00|11280|11278|11276.5|11274.5|11284|11282|11276|11274|101
1676372400000|2023-02-14 11:00:00|11277|11275|11284|11282|11285|11283|11276|11274|126
1676372700000|2023-02-14 11:05:00|11285|11283|11282|11280|11286|11284|11280|11278|111
1676373000000|2023-02-14 11:10:00|11282.5|11280.5|11280|11278|11283.5|11281.5|11280|11278|99
1676373300000|2023-02-14 11:15:00|11280.5|11278.5|11278|11276|11282|11280|11276.5|11274.5|87
1676373600000|2023-02-14 11:20:00|11277.5|11275.5|11277|11275|11278|11276|11274|11272|134
1676373900000|2023-02-14 11:25:00|11277.5|11275.5|11275.5|11273.5|11278|11276|11275|11273|51
1676374200000|2023-02-14 11:30:00|11275|11273|11281.5|11279.5|11281.5|11279.5|11275|11273|182
1676374500000|2023-02-14 11:35:00|11282|11280|11286|11284|11287.5|11285.5|11280|11278|138
1676374800000|2023-02-14 11:40:00|11286.5|11284.5|11281|11279|11286.5|11284.5|11280.5|11278.5|172
1676375100000|2023-02-14 11:45:00|11280.5|11278.5|11282.5|11280.5|11283|11281|11279|11277|44
1676375400000|2023-02-14 11:50:00|11282|11280|11284|11282|11286|11284|11282|11280|131
1676375700000|2023-02-14 11:55:00|11283.5|11281.5|11284|11282|11285.5|11283.5|11281|11279|111
1676376000000|2023-02-14 12:00:00|11283.5|11281.5|11288.5|11286.5|11291|11289|11283|11281|147
1676376300000|2023-02-14 12:05:00|11289|11287|11291|11289|11291.5|11289.5|11285.5|11283.5|120
1676376600000|2023-02-14 12:10:00|11291.5|11289.5|11287|11285|11291.5|11289.5|11285.5|11283.5|138
1676376900000|2023-02-14 12:15:00|11287.5|11285.5|11290.5|11288.5|11291|11289|11287|11285|88
1676377200000|2023-02-14 12:20:00|11291|11289|11290.5|11288.5|11292.5|11290.5|11289|11287|119
1676377500000|2023-02-14 12:25:00|11291|11289|11292|11290|11296|11294|11288.5|11286.5|321
1676377800000|2023-02-14 12:30:00|11292.5|11290.5|11293|11291|11293|11291|11288|11286|213
1676378100000|2023-02-14 12:35:00|11294|11292|11283|11281|11294|11292|11283|11281|84
1676378400000|2023-02-14 12:40:00|11281.6|11279.6|11275.1|11273.1|11282.6|11280.6|11274.1|11272.1|147
1676378700000|2023-02-14 12:45:00|11274.6|11272.6|11273.6|11271.6|11276.6|11274.6|11270.6|11268.6|146
1676379000000|2023-02-14 12:50:00|11273.1|11271.1|11274.6|11272.6|11276.6|11274.6|11270.6|11268.6|131
1676379300000|2023-02-14 12:55:00|11275.1|11273.1|11274.1|11272.1|11275.6|11273.6|11271.1|11269.1|227
1676379600000|2023-02-14 13:00:00|11273.6|11271.6|11278.6|11276.6|11278.6|11276.6|11272.6|11270.6|131
1676379900000|2023-02-14 13:05:00|11279.1|11277.1|11280.6|11278.6|11280.6|11278.6|11275.6|11273.6|124
1676380200000|2023-02-14 13:10:00|11281.1|11279.1|11283.6|11281.6|11285.1|11283.1|11279.6|11277.6|160
1676380500000|2023-02-14 13:15:00|11284.1|11282.1|11276.6|11274.6|11286.6|11284.6|11275.1|11273.1|177
1676380800000|2023-02-14 13:20:00|11277.1|11275.1|11281.6|11279.6|11282.6|11280.6|11276.6|11274.6|146
1676381100000|2023-02-14 13:25:00|11282.1|11280.1|11277.1|11275.1|11290.6|11288.6|11277.1|11275.1|350
1676381400000|2023-02-14 13:30:00|11276.6|11274.6|11295.6|11293.6|11311.6|11309.6|11246.6|11244.6|895
1676381700000|2023-02-14 13:35:00|11296.1|11294.1|11269.1|11267.1|11302.1|11300.1|11264.6|11262.6|345
1676382000000|2023-02-14 13:40:00|11268.1|11266.1|11261.1|11259.1|11271.1|11269.1|11259.1|11257.1|233
1676382300000|2023-02-14 13:45:00|11260.6|11258.6|11272.1|11270.1|11274.6|11272.6|11256.1|11254.1|191
1676382600000|2023-02-14 13:50:00|11271.6|11269.6|11255.6|11253.6|11279.6|11277.6|11252.6|11250.6|243
1676382900000|2023-02-14 13:55:00|11256.1|11254.1|11261.1|11259.1|11267.6|11265.6|11252.6|11250.6|158
1676383200000|2023-02-14 14:00:00|11260.6|11258.6|11259.6|11257.6|11267.6|11265.6|11256.1|11254.1|182
1676383500000|2023-02-14 14:05:00|11260.1|11258.1|11265.6|11263.6|11268.1|11266.1|11254.1|11252.1|213
1676383800000|2023-02-14 14:10:00|11264.6|11262.6|11249.6|11247.6|11265.1|11263.1|11246.6|11244.6|371
1676384100000|2023-02-14 14:15:00|11250.6|11248.6|11253.6|11251.6|11255.6|11253.6|11244.6|11242.6|295
1676384400000|2023-02-14 14:20:00|11254.1|11252.1|11252.6|11250.6|11260.6|11258.6|11249.6|11247.6|307
1676384700000|2023-02-14 14:25:00|11253.1|11251.1|11251.1|11249.1|11259.1|11257.1|11249.6|11247.6|223
1676385000000|2023-02-14 14:30:00|11251.6|11249.6|11249.6|11247.6|11254.6|11252.6|11239.1|11237.1|594
1676385300000|2023-02-14 14:35:00|11249.1|11247.1|11253.6|11251.6|11254.6|11252.6|11243.6|11241.6|694
1676385600000|2023-02-14 14:40:00|11254.1|11252.1|11252.6|11250.6|11255.6|11253.6|11246.6|11244.6|283
1676385900000|2023-02-14 14:45:00|11253.6|11251.6|11258.6|11256.6|11263.6|11261.6|11252.6|11250.6|456
1676386200000|2023-02-14 14:50:00|11259.1|11257.1|11250.6|11248.6|11263.6|11261.6|11250.6|11248.6|343
1676386500000|2023-02-14 14:55:00|11251.1|11249.1|11265.6|11263.6|11267.6|11265.6|11251.1|11249.1|362
1676386800000|2023-02-14 15:00:00|11266.1|11264.1|11268.1|11266.1|11272.6|11270.6|11266.1|11264.1|483
1676387100000|2023-02-14 15:05:00|11268.6|11266.6|11276.6|11274.6|11280.6|11278.6|11266.6|11264.6|354
1676387400000|2023-02-14 15:10:00|11275.7|11273.7|11267.7|11265.7|11280.7|11278.7|11266.7|11264.7|345
1676387700000|2023-02-14 15:15:00|11267.2|11265.2|11268.7|11266.7|11274.2|11272.2|11264.2|11262.2|305
1676388000000|2023-02-14 15:20:00|11268.2|11266.2|11269.7|11267.7|11274.2|11272.2|11267.7|11265.7|189
1676388300000|2023-02-14 15:25:00|11270.2|11268.2|11263.2|11261.2|11273.7|11271.7|11262.7|11260.7|239
1676388600000|2023-02-14 15:30:00|11263.7|11261.7|11258.2|11256.2|11265.7|11263.7|11257.2|11255.2|492
1676388900000|2023-02-14 15:35:00|11257.7|11255.7|11231.7|11229.7|11257.7|11255.7|11230.7|11228.7|455
1676389200000|2023-02-14 15:40:00|11231.2|11229.2|11229.2|11227.2|11231.7|11229.7|11220.2|11218.2|370
1676389500000|2023-02-14 15:45:00|11228.7|11226.7|11232.2|11230.2|11236.2|11234.2|11213.2|11211.2|427
1676389800000|2023-02-14 15:50:00|11231.7|11229.7|11233.7|11231.7|11234.2|11232.2|11226.7|11224.7|208
1676390100000|2023-02-14 15:55:00|11234.2|11232.2|11235.7|11233.7|11237.7|11235.7|11229.7|11227.7|258
1676390400000|2023-02-14 16:00:00|11236.2|11234.2|11238.2|11236.2|11246.2|11244.2|11232.7|11230.7|467
1676390700000|2023-02-14 16:05:00|11238.7|11236.7|11239.7|11237.7|11245.2|11243.2|11233.7|11231.7|318
1676391000000|2023-02-14 16:10:00|11240.2|11238.2|11244.7|11242.7|11245.7|11243.7|11238.7|11236.7|260
1676391300000|2023-02-14 16:15:00|11244.2|11242.2|11246.2|11244.2|11250.7|11248.7|11242.2|11240.2|511
1676391600000|2023-02-14 16:20:00|11246.7|11244.7|11249.7|11247.7|11252.7|11250.7|11245.7|11243.7|516
1676391900000|2023-02-14 16:25:00|11248.7|11246.7|11235.7|11233.7|11249.7|11247.7|11227.7|11225.7|2020
1676392200000|2023-02-14 16:30:00|11234.7|11232.7|11211.7|11209.7|11234.7|11232.7|11203.2|11201.2|1754
1676392500000|2023-02-14 16:35:00|11211.2|11209.2|11208.7|11206.7|11216.7|11214.7|11208.7|11206.7|295
1676392800000|2023-02-14 16:40:00|11208.2|11206.2|11210.2|11208.2|11210.7|11208.7|11203.7|11201.7|142
1676393100000|2023-02-14 16:45:00|11209.7|11207.7|11218.2|11216.2|11222.7|11220.7|11208.7|11206.7|215
1676393400000|2023-02-14 16:50:00|11217.7|11215.7|11217.2|11215.2|11218.7|11216.7|11210.7|11208.7|122
1676393700000|2023-02-14 16:55:00|11216.7|11214.7|11225.2|11223.2|11227.2|11225.2|11214.2|11212.2|73
1676394000000|2023-02-14 17:00:00|11224.7|11222.7|11226.7|11224.7|11230.2|11228.2|11223.7|11221.7|71
1676394300000|2023-02-14 17:05:00|11227.2|11225.2|11230.2|11228.2|11232.7|11230.7|11226.2|11224.2|81
1676394600000|2023-02-14 17:10:00|11230.7|11228.7|11237.2|11235.2|11237.7|11235.7|11230.2|11228.2|60
1676394900000|2023-02-14 17:15:00|11237.7|11235.7|11236.2|11234.2|11238.2|11236.2|11233.2|11231.2|59
1676395200000|2023-02-14 17:20:00|11236.7|11234.7|11235.7|11233.7|11242.7|11240.7|11235.2|11233.2|19
1676395500000|2023-02-14 17:25:00|11236.2|11234.2|11237.7|11235.7|11243.2|11241.2|11235.7|11233.7|18
1676395800000|2023-02-14 17:30:00|11238.2|11236.2|11244.2|11242.2|11246.2|11244.2|11236.7|11234.7|38
1676396100000|2023-02-14 17:35:00|11243.7|11241.7|11244.2|11242.2|11246.7|11244.7|11240.2|11238.2|42
1676396400000|2023-02-14 17:40:00|11243.7|11241.7|11244.2|11242.2|11247.2|11245.2|11241.7|11239.7|18
1676396700000|2023-02-14 17:45:00|11243.7|11241.7|11244.7|11242.7|11248.2|11246.2|11242.2|11240.2|7
1676397000000|2023-02-14 17:50:00|11244.2|11242.2|11244.2|11242.2|11245.7|11243.7|11240.2|11238.2|57
1676397300000|2023-02-14 17:55:00|11244.7|11242.7|11247.2|11245.2|11253.2|11251.2|11244.2|11242.2|45
1676397600000|2023-02-14 18:00:00|11247.7|11245.7|11257.2|11255.2|11262.2|11260.2|11245.7|11243.7|47
1676397900000|2023-02-14 18:05:00|11257.7|11255.7|11256.2|11254.2|11261.7|11259.7|11255.2|11253.2|26
1676398200000|2023-02-14 18:10:00|11256.7|11254.7|11260.7|11258.7|11260.7|11258.7|11252.7|11250.7|10
1676398500000|2023-02-14 18:15:00|11260.2|11258.2|11262.7|11260.7|11266.2|11264.2|11258.2|11256.2|42
1676398800000|2023-02-14 18:20:00|11262.2|11260.2|11257.2|11255.2|11263.7|11261.7|11255.2|11253.2|19
1676399100000|2023-02-14 18:25:00|11256.7|11254.7|11260.7|11258.7|11261.2|11259.2|11256.2|11254.2|17
1676399400000|2023-02-14 18:30:00|11261.2|11259.2|11262.7|11260.7|11263.2|11261.2|11259.2|11257.2|4
1676399700000|2023-02-14 18:35:00|11263.2|11261.2|11260.2|11258.2|11263.2|11261.2|11257.2|11255.2|5
1676400000000|2023-02-14 18:40:00|11260.7|11258.7|11254.7|11252.7|11261.7|11259.7|11253.7|11251.7|16
1676400300000|2023-02-14 18:45:00|11255.2|11253.2|11257.2|11255.2|11262.2|11260.2|11254.7|11252.7|45
1676400600000|2023-02-14 18:50:00|11258.2|11256.2|11258.7|11256.7|11260.7|11258.7|11255.2|11253.2|9
1676400900000|2023-02-14 18:55:00|11260.2|11258.2|11257.2|11255.2|11261.2|11259.2|11254.2|11252.2|4
1676401200000|2023-02-14 19:00:00|11256.7|11254.7|11261.7|11259.7|11266.2|11264.2|11255.2|11253.2|22
1676401500000|2023-02-14 19:05:00|11261.2|11259.2|11256.2|11254.2|11261.2|11259.2|11250.7|11248.7|7
1676401800000|2023-02-14 19:10:00|11256.7|11254.7|11255.7|11253.7|11259.7|11257.7|11254.2|11252.2|10
1676402100000|2023-02-14 19:15:00|11256.2|11254.2|11259.2|11257.2|11261.2|11259.2|11254.7|11252.7|12
1676402400000|2023-02-14 19:20:00|11259.7|11257.7|11257.2|11255.2|11259.7|11257.7|11255.7|11253.7|4
1676402700000|2023-02-14 19:25:00|11258.2|11256.2|11256.7|11254.7|11258.2|11256.2|11253.2|11251.2|5
1676403000000|2023-02-14 19:30:00|11256.2|11254.2|11263.7|11261.7|11264.2|11262.2|11256.2|11254.2|18
1676403300000|2023-02-14 19:35:00|11264.2|11262.2|11266.2|11264.2|11268.7|11266.7|11263.2|11261.2|16
1676403600000|2023-02-14 19:40:00|11266.7|11264.7|11266.7|11264.7|11270.2|11268.2|11266.2|11264.2|16
1676403900000|2023-02-14 19:45:00|11267.2|11265.2|11266.7|11264.7|11267.7|11265.7|11263.7|11261.7|10
1676404200000|2023-02-14 19:50:00|11266.2|11264.2|11264.2|11262.2|11268.2|11266.2|11261.2|11259.2|13
1676404500000|2023-02-14 19:55:00|11263.7|11261.7|11265.2|11263.2|11268.2|11266.2|11262.7|11260.7|7
1676404800000|2023-02-14 20:00:00|11264.7|11262.7|11265.2|11263.2|11268.2|11266.2|11264.7|11262.7|8
1676405100000|2023-02-14 20:05:00|11265.7|11263.7|11265.2|11263.2|11268.7|11266.7|11262.7|11260.7|52
1676405400000|2023-02-14 20:10:00|11264.7|11262.7|11266.7|11264.7|11268.2|11266.2|11261.2|11259.2|10
1676405700000|2023-02-14 20:15:00|11267.2|11265.2|11267.7|11265.7|11268.2|11266.2|11261.7|11259.7|11
1676406000000|2023-02-14 20:20:00|11267.2|11265.2|11266.7|11264.7|11268.2|11266.2|11265.7|11263.7|4
1676406300000|2023-02-14 20:25:00|11267.2|11265.2|11271.7|11269.7|11271.7|11269.7|11266.2|11264.2|26
1676406600000|2023-02-14 20:30:00|11271.2|11269.2|11272.2|11270.2|11273.7|11271.7|11267.7|11265.7|54
1676406900000|2023-02-14 20:35:00|11270.7|11268.7|11277.2|11275.2|11277.7|11275.7|11270.2|11268.2|57
1676407200000|2023-02-14 20:40:00|11276.7|11274.7|11282.2|11280.2|11283.2|11281.2|11273.7|11271.7|125
1676407500000|2023-02-14 20:45:00|11280.2|11278.2|11280.7|11278.7|11282.2|11280.2|11278.2|11276.2|37
1676407800000|2023-02-14 20:50:00|11280.2|11278.2|11274.7|11272.7|11280.2|11278.2|11271.7|11269.7|76
1676408100000|2023-02-14 20:55:00|11275.2|11273.2|11275.7|11269.7|11279.2|11277.2|11271.2|11269.2|35
1676408400000|2023-02-14 21:00:00|11278.4|11272.4|11267.8|11261.8|11278.8|11272.8|11267.4|11261.4|150
1676408700000|2023-02-14 21:05:00|11267.4|11261.4|11265.9|11259.9|11269|11263|11265.5|11259.5|0
1676409000000|2023-02-14 21:10:00|11266.3|11260.3|11272.4|11266.4|11273.2|11267.2|11265.5|11259.5|3227
1676409300000|2023-02-14 21:15:00|11271.8|11265.8|11270.1|11264.1|11271.8|11265.8|11267.8|11261.8|0
1676409600000|2023-02-14 21:20:00|11270.5|11264.5|11269|11263|11270.5|11264.5|11268.8|11262.8|0
1676409900000|2023-02-14 21:25:00|11268.6|11262.6|11268.6|11262.6|11269.7|11263.7|11268.2|11262.2|0
1676410200000|2023-02-14 21:30:00|11268.2|11262.2|11268.6|11262.6|11270.3|11264.3|11268.2|11262.2|0
1676410500000|2023-02-14 21:35:00|11269|11263|11268.2|11262.2|11269|11263|11267.4|11261.4|0
1676410800000|2023-02-14 21:40:00|11267.8|11261.8|11267.8|11261.8|11268.2|11262.2|11267.4|11261.4|0
1676411100000|2023-02-14 21:45:00|11268.2|11262.2|11270.1|11264.1|11270.5|11264.5|11268.2|11262.2|0
1676411400000|2023-02-14 21:50:00|11269.7|11263.7|11269.7|11263.7|11270.1|11264.1|11268.6|11262.6|0
1676411700000|2023-02-14 21:55:00|11269.9|11263.9|11268.4|11262.4|11270.5|11264.5|11268|11262|0
1676412000000|2023-02-14 22:00:00|11268.8|11262.8|11269|11263|11269|11263|11268.4|11262.4|0
1676412300000|2023-02-14 22:05:00|11268.8|11262.8|11269.2|11263.2|11269.2|11263.2|11268.4|11262.4|0
1676412600000|2023-02-14 22:10:00|11268.8|11262.8|11268.8|11262.8|11269|11263|11268.4|11262.4|0
1676412900000|2023-02-14 22:15:00|11269|11263|11269|11263|11269|11263|11268.8|11262.8|0
1676413200000|2023-02-14 22:20:00|11268.8|11262.8|11268.8|11262.8|11268.8|11262.8|11268.8|11262.8|0
1676413500000|2023-02-14 22:25:00|11268.6|11262.6|11268.8|11262.8|11269|11263|11268.6|11262.6|0
1676413800000|2023-02-14 22:30:00|11268.6|11262.6|11268.6|11262.6|11268.6|11262.6|11268.6|11262.6|0
1676414100000|2023-02-14 22:35:00|11268.8|11262.8|11269|11263|11269|11263|11268.6|11262.6|0
1676414400000|2023-02-14 22:40:00|11269.2|11263.2|11269.2|11263.2|11269.2|11263.2|11269|11263|0
1676414700000|2023-02-14 22:45:00|11269|11263|11269|11263|11269.2|11263.2|11268.8|11262.8|0
1676415000000|2023-02-14 22:50:00|11268.8|11262.8|11268.2|11262.2|11268.8|11262.8|11268.2|11262.2|0
1676415300000|2023-02-14 22:55:00|11268.4|11262.4|11268.6|11262.6|11268.8|11262.8|11268.2|11262.2|0
1676415600000|2023-02-14 23:00:00|11268.8|11262.8|11264|11258|11270.7|11264.7|11263.6|11257.6|0
1676415900000|2023-02-14 23:05:00|11265|11259|11265.5|11259.5|11265.9|11259.9|11263.2|11257.2|0
1676416200000|2023-02-14 23:10:00|11265|11259|11262.7|11256.7|11265.5|11259.5|11261.7|11255.7|0
1676416500000|2023-02-14 23:15:00|11262.8|11256.8|11262.1|11256.1|11263.6|11257.6|11260.4|11254.4|0
1676416800000|2023-02-14 23:20:00|11262.7|11256.7|11265|11259|11266.3|11260.3|11262.1|11256.1|0
1676417100000|2023-02-14 23:25:00|11265.1|11259.1|11265.5|11259.5|11266.3|11260.3|11264.4|11258.4|0
1676417400000|2023-02-14 23:30:00|11266.3|11260.3|11268.2|11262.2|11269|11263|11265.5|11259.5|0
1676417700000|2023-02-14 23:35:00|11268.6|11262.6|11267.4|11261.4|11269.2|11263.2|11267.4|11261.4|0
1676418000000|2023-02-14 23:40:00|11267.8|11261.8|11268.2|11262.2|11268.6|11262.6|11266.9|11260.9|0
1676418300000|2023-02-14 23:45:00|11267.8|11261.8|11265.9|11259.9|11268.6|11262.6|11265.9|11259.9|0
1676418600000|2023-02-14 23:50:00|11266.3|11260.3|11265|11259|11266.3|11260.3|11264.4|11258.4|0
1676418900000|2023-02-14 23:55:00|11264.4|11258.4|11265|11259|11265.5|11259.5|11264|11258|0
1676419200000|2023-02-15 00:00:00|11264.4|11258.4|11260.7|11254.7|11265|11259|11258.4|11252.4|0
1676419500000|2023-02-15 00:05:00|11260.1|11254.1|11259.3|11253.3|11261.1|11255.1|11259.3|11253.3|0
1676419800000|2023-02-15 00:10:00|11259.5|11253.5|11257.7|11251.7|11260.9|11254.9|11257.1|11251.1|0
1676420100000|2023-02-15 00:15:00|11258.1|11252.1|11246.6|11240.6|11258.1|11252.1|11242.5|11236.5|0
1676420400000|2023-02-15 00:20:00|11245.6|11239.6|11247.7|11241.7|11248.7|11242.7|11244.6|11238.6|0
1676420700000|2023-02-15 00:25:00|11248.7|11242.7|11248.7|11242.7|11250.8|11244.8|11246.7|11240.7|0
1676421000000|2023-02-15 00:30:00|11250.8|11244.8|11244.6|11238.6|11250.8|11244.8|11242.5|11236.5|0
1676421300000|2023-02-15 00:35:00|11245.6|11239.6|11248.6|11242.6|11248.6|11242.6|11245.6|11239.6|0
1676421600000|2023-02-15 00:40:00|11246.6|11240.6|11244.5|11238.5|11248.6|11242.6|11244.5|11238.5|0
1676421900000|2023-02-15 00:45:00|11246.6|11240.6|11246.5|11240.5|11246.6|11240.6|11244.5|11238.5|0
1676422200000|2023-02-15 00:50:00|11248.6|11242.6|11248.6|11242.6|11248.6|11242.6|11247.6|11241.6|0
1676422500000|2023-02-15 00:55:00|11246.6|11240.6|11246.5|11240.5|11246.6|11240.6|11246.5|11240.5|0
1676422800000|2023-02-15 01:00:00|11244.5|11238.5|11248.6|11242.6|11248.6|11242.6|11244.4|11238.4|0
1676423100000|2023-02-15 01:05:00|11248.7|11242.7|11250.7|11244.7|11252.7|11246.7|11248.6|11242.6|0
1676423400000|2023-02-15 01:10:00|11248.7|11242.7|11248.7|11242.7|11250.7|11244.7|11248.6|11242.6|0
1676423700000|2023-02-15 01:15:00|11246.6|11240.6|11248.7|11242.7|11248.7|11242.7|11244.6|11238.6|0
1676424000000|2023-02-15 01:20:00|11250.8|11244.8|11246.6|11240.6|11250.8|11244.8|11246.6|11240.6|0
1676424300000|2023-02-15 01:25:00|11244.6|11238.6|11246.6|11240.6|11246.7|11240.7|11244.6|11238.6|0
1676424600000|2023-02-15 01:30:00|11246.7|11240.7|11244.6|11238.6|11248.7|11242.7|11242.5|11236.5|0
1676424900000|2023-02-15 01:35:00|11242.6|11236.6|11242.5|11236.5|11246.6|11240.6|11242.5|11236.5|0
1676425200000|2023-02-15 01:40:00|11244.5|11238.5|11244.5|11238.5|11244.6|11238.6|11242.5|11236.5|0
1676425500000|2023-02-15 01:45:00|11242.5|11236.5|11244.5|11238.5|11244.5|11238.5|11242.5|11236.5|0
1676425800000|2023-02-15 01:50:00|11244.6|11238.6|11242.5|11236.5|11244.6|11238.6|11240.4|11234.4|0
1676426100000|2023-02-15 01:55:00|11241.5|11235.5|11236.3|11230.3|11242.5|11236.5|11236.2|11230.2|0
1676426400000|2023-02-15 02:00:00|11236.2|11230.2|11236.2|11230.2|11238.3|11232.3|11234.2|11228.2|0
1676426700000|2023-02-15 02:05:00|11236.1|11230.1|11236.2|11230.2|11238.2|11232.2|11236.1|11230.1|0
1676427000000|2023-02-15 02:10:00|11235.2|11229.2|11231.9|11225.9|11236.1|11230.1|11231.8|11225.8|0
1676427300000|2023-02-15 02:15:00|11229.9|11223.9|11221.7|11215.7|11229.9|11223.9|11221.6|11215.6|0
1676427600000|2023-02-15 02:20:00|11220.7|11214.7|11219.6|11213.6|11221.7|11215.7|11215.6|11209.6|0
1676427900000|2023-02-15 02:25:00|11219.7|11213.7|11217.7|11211.7|11221.8|11215.8|11217.7|11211.7|0
1676428200000|2023-02-15 02:30:00|11215.7|11209.7|11219.7|11213.7|11219.8|11213.8|11215.7|11209.7|0
1676428500000|2023-02-15 02:35:00|11217.7|11211.7|11219.8|11213.8|11219.8|11213.8|11215.6|11209.6|0
1676428800000|2023-02-15 02:40:00|11219.7|11213.7|11217.7|11211.7|11219.8|11213.8|11217.7|11211.7|0
1676429100000|2023-02-15 02:45:00|11215.6|11209.6|11217.7|11211.7|11217.7|11211.7|11215.6|11209.6|0
1676429400000|2023-02-15 02:50:00|11217.6|11211.6|11220.8|11214.8|11221.8|11215.8|11217.6|11211.6|0
1676429700000|2023-02-15 02:55:00|11219.8|11213.8|11217.6|11211.6|11221.8|11215.8|11217.6|11211.6|0
1676430000000|2023-02-15 03:00:00|11217.7|11211.7|11217.7|11211.7|11217.7|11211.7|11216.6|11210.6|0
1676430300000|2023-02-15 03:05:00|11218.7|11212.7|11217.6|11211.6|11219.7|11213.7|11213.5|11207.5|0
1676430600000|2023-02-15 03:10:00|11217.7|11211.7|11221.9|11215.9|11221.9|11215.9|11217.7|11211.7|0
1676430900000|2023-02-15 03:15:00|11221.8|11215.8|11226|11220|11228|11222|11219.8|11213.8|0
1676431200000|2023-02-15 03:20:00|11225.9|11219.9|11223.8|11217.8|11226|11220|11221.8|11215.8|0
1676431500000|2023-02-15 03:25:00|11223.9|11217.9|11223.9|11217.9|11223.9|11217.9|11221.8|11215.8|0
1676431800000|2023-02-15 03:30:00|11222.9|11216.9|11219.8|11213.8|11223.9|11217.9|11219.8|11213.8|0
1676432100000|2023-02-15 03:35:00|11220.8|11214.8|11219.8|11213.8|11221.8|11215.8|11219.7|11213.7|0
1676432400000|2023-02-15 03:40:00|11221.8|11215.8|11217.7|11211.7|11221.9|11215.9|11217.7|11211.7|0
1676432700000|2023-02-15 03:45:00|11217.8|11211.8|11219.8|11213.8|11219.8|11213.8|11217.7|11211.7|0
1676433000000|2023-02-15 03:50:00|11221.8|11215.8|11223.9|11217.9|11223.9|11217.9|11220.8|11214.8|0
1676433300000|2023-02-15 03:55:00|11221.9|11215.9|11223.9|11217.9|11226|11220|11221.9|11215.9|0
1676433600000|2023-02-15 04:00:00|11221.9|11215.9|11221.9|11215.9|11223.9|11217.9|11221.9|11215.9|0
1676433900000|2023-02-15 04:05:00|11221.8|11215.8|11223.9|11217.9|11225.9|11219.9|11221.8|11215.8|0
1676434200000|2023-02-15 04:10:00|11223.8|11217.8|11223.9|11217.9|11223.9|11217.9|11221.8|11215.8|0
1676434500000|2023-02-15 04:15:00|11223.8|11217.8|11221.8|11215.8|11223.9|11217.9|11221.8|11215.8|0
1676434800000|2023-02-15 04:20:00|11221.9|11215.9|11223.9|11217.9|11223.9|11217.9|11221.8|11215.8|0
1676435100000|2023-02-15 04:25:00|11222.9|11216.9|11223.9|11217.9|11223.9|11217.9|11221.8|11215.8|0
1676435400000|2023-02-15 04:30:00|11223.8|11217.8|11223.9|11217.9|11223.9|11217.9|11223.8|11217.8|0
1676435700000|2023-02-15 04:35:00|11225.9|11219.9|11228|11222|11229|11223|11225.9|11219.9|0
1676436000000|2023-02-15 04:40:00|11225.9|11219.9|11225.9|11219.9|11226|11220|11225.9|11219.9|0
1676436300000|2023-02-15 04:45:00|11223.9|11217.9|11221.9|11215.9|11223.9|11217.9|11221.9|11215.9|0
1676436600000|2023-02-15 04:50:00|11223.9|11217.9|11223.9|11217.9|11223.9|11217.9|11223.9|11217.9|0
1676436900000|2023-02-15 04:55:00|11222.9|11216.9|11226|11220|11226|11220|11221.9|11215.9|0
1676437200000|2023-02-15 05:00:00|11224.9|11218.9|11227|11221|11228|11222|11223.9|11217.9|0
1676437500000|2023-02-15 05:05:00|11228|11222|11226|11220|11228.1|11222.1|11226|11220|0
1676438100000|2023-02-15 05:15:00|11224|11218|11219.8|11213.8|11224|11218|11219.8|11213.8|0
1676438400000|2023-02-15 05:20:00|11217.8|11211.8|11219.8|11213.8|11219.8|11213.8|11217.8|11211.8|0
1676438700000|2023-02-15 05:25:00|11219.7|11213.7|11217.7|11211.7|11219.8|11213.8|11217.7|11211.7|0
1676439000000|2023-02-15 05:30:00|11219.8|11213.8|11219.8|11213.8|11219.8|11213.8|11217.7|11211.7|0
1676439300000|2023-02-15 05:35:00|11219.5|11213.5|11219.5|11213.5|11219.5|11213.5|11219.5|11213.5|0
1676439600000|2023-02-15 05:40:00|11219.6|11213.6|11221.6|11215.6|11221.6|11215.6|11219.5|11213.5|0
1676439900000|2023-02-15 05:45:00|11219.6|11213.6|11219.6|11213.6|11221.6|11215.6|11219.6|11213.6|0
1676440200000|2023-02-15 05:50:00|11221.6|11215.6|11221.6|11215.6|11223.7|11217.7|11221.6|11215.6|0
1676440500000|2023-02-15 05:55:00|11221.7|11215.7|11221.6|11215.6|11223.7|11217.7|11221.6|11215.6|0
1676440800000|2023-02-15 06:00:00|11219.6|11213.6|11219.6|11213.6|11219.6|11213.6|11219.6|11213.6|0
1676441100000|2023-02-15 06:05:00|11217.5|11211.5|11219.5|11213.5|11219.6|11213.6|11217.5|11211.5|0
1676441400000|2023-02-15 06:10:00|11218.5|11212.5|11219.5|11213.5|11219.5|11213.5|11217.4|11211.4|0
1676441700000|2023-02-15 06:15:00|11217.5|11211.5|11219.8|11213.8|11221.6|11215.6|11217.5|11211.5|0
1676442000000|2023-02-15 06:20:00|11219.7|11213.7|11219.7|11213.7|11219.8|11213.8|11217.7|11211.7|0
1676442300000|2023-02-15 06:25:00|11217.7|11211.7|11215.6|11209.6|11217.7|11211.7|11215.6|11209.6|0
1676442600000|2023-02-15 06:30:00|11213.6|11207.6|11209.3|11203.3|11213.6|11207.6|11207.2|11201.2|0
1676442900000|2023-02-15 06:35:00|11207.3|11201.3|11209.4|11203.4|11211.4|11205.4|11205.3|11199.3|0
1676443200000|2023-02-15 06:40:00|11211.4|11205.4|11213.5|11207.5|11215.5|11209.5|11211.4|11205.4|0
1676443500000|2023-02-15 06:45:00|11213.4|11207.4|11211.4|11205.4|11213.5|11207.5|11211.4|11205.4|0
1676443800000|2023-02-15 06:50:00|11213.5|11207.5|11213.5|11207.5|11215.5|11209.5|11213.5|11207.5|0
1676444100000|2023-02-15 06:55:00|11212.5|11206.5|11211.4|11205.4|11213.5|11207.5|11211.4|11205.4|0
1676444400000|2023-02-15 07:00:00|11229.7|11227.7|11232.2|11230.2|11233.2|11231.2|11222.2|11220.2|30
1676444700000|2023-02-15 07:05:00|11233.7|11231.7|11228.2|11226.2|11235.2|11233.2|11228.2|11226.2|36
1676445000000|2023-02-15 07:10:00|11228.7|11226.7|11233.2|11231.2|11239.2|11237.2|11227.7|11225.7|41
1676445300000|2023-02-15 07:15:00|11232.7|11230.7|11231.2|11229.2|11234.2|11232.2|11229.2|11227.2|35
1676445600000|2023-02-15 07:20:00|11232.2|11230.2|11232.2|11230.2|11235.2|11233.2|11231.2|11229.2|26
1676445900000|2023-02-15 07:25:00|11231.7|11229.7|11233.2|11231.2|11233.7|11231.7|11228.7|11226.7|23
1676446200000|2023-02-15 07:30:00|11232.7|11230.7|11232.2|11230.2|11238.2|11236.2|11231.2|11229.2|53
1676446500000|2023-02-15 07:35:00|11232.7|11230.7|11228.2|11226.2|11235.2|11233.2|11227.2|11225.2|46
1676446800000|2023-02-15 07:40:00|11228.7|11226.7|11230.7|11228.7|11231.2|11229.2|11227.2|11225.2|72
1676447100000|2023-02-15 07:45:00|11229.7|11227.7|11232.2|11230.2|11234.7|11232.7|11228.2|11226.2|22
1676447400000|2023-02-15 07:50:00|11232.7|11230.7|11229.2|11227.2|11232.7|11230.7|11229.2|11227.2|21
1676447700000|2023-02-15 07:55:00|11229.7|11227.7|11213.2|11211.2|11230.7|11228.7|11213.2|11211.2|201
1676448000000|2023-02-15 08:00:00|11216.7|11214.7|11198.2|11196.2|11219.2|11217.2|11197.2|11195.2|788
1676448300000|2023-02-15 08:05:00|11198.7|11196.7|11210.7|11208.7|11221.7|11219.7|11196.7|11194.7|360
1676448600000|2023-02-15 08:10:00|11211.2|11209.2|11199.2|11197.2|11211.7|11209.7|11197.7|11195.7|240
1676448900000|2023-02-15 08:15:00|11199.7|11197.7|11210.7|11208.7|11210.7|11208.7|11193.7|11191.7|207
1676449200000|2023-02-15 08:20:00|11210.2|11208.2|11221.2|11219.2|11224.2|11222.2|11208.7|11206.7|173
1676449500000|2023-02-15 08:25:00|11221.7|11219.7|11226.7|11224.7|11229.7|11227.7|11220.7|11218.7|167
1676449800000|2023-02-15 08:30:00|11227.7|11225.7|11246.7|11244.7|11249.7|11247.7|11227.7|11225.7|399
1676450100000|2023-02-15 08:35:00|11247.2|11245.2|11249.7|11247.7|11254.7|11252.7|11245.2|11243.2|317
1676450400000|2023-02-15 08:40:00|11250.6|11248.6|11255.1|11253.1|11255.6|11253.6|11248.6|11246.6|157
1676450700000|2023-02-15 08:45:00|11255.6|11253.6|11257.6|11255.6|11262.1|11260.1|11252.6|11250.6|269
1676451000000|2023-02-15 08:50:00|11258.1|11256.1|11254.1|11252.1|11261.6|11259.6|11253.6|11251.6|107
1676451300000|2023-02-15 08:55:00|11253.6|11251.6|11248.6|11246.6|11254.6|11252.6|11246.6|11244.6|192
1676451600000|2023-02-15 09:00:00|11249.1|11247.1|11250.6|11248.6|11260.6|11258.6|11248.6|11246.6|142
1676451900000|2023-02-15 09:05:00|11251.1|11249.1|11258.6|11256.6|11258.6|11256.6|11249.6|11247.6|93
1676452200000|2023-02-15 09:10:00|11258.1|11256.1|11245.1|11243.1|11259.6|11257.6|11242.6|11240.6|148
1676452500000|2023-02-15 09:15:00|11245.6|11243.6|11242.6|11240.6|11248.6|11246.6|11241.1|11239.1|217
1676452800000|2023-02-15 09:20:00|11243.1|11241.1|11249.6|11247.6|11254.1|11252.1|11242.6|11240.6|157
1676453100000|2023-02-15 09:25:00|11249.1|11247.1|11259.6|11257.6|11260.1|11258.1|11249.1|11247.1|136
1676453400000|2023-02-15 09:30:00|11259.1|11257.1|11259.6|11257.6|11263.1|11261.1|11255.6|11253.6|122
1676453700000|2023-02-15 09:35:00|11259.1|11257.1|11270.6|11268.6|11272.6|11270.6|11259.1|11257.1|139
1676454000000|2023-02-15 09:40:00|11271.1|11269.1|11265.6|11263.6|11271.6|11269.6|11264.6|11262.6|151
1676454300000|2023-02-15 09:45:00|11266.1|11264.1|11268.1|11266.1|11270.6|11268.6|11263.6|11261.6|116
1676454600000|2023-02-15 09:50:00|11267.6|11265.6|11267.6|11265.6|11271.6|11269.6|11266.6|11264.6|121
1676454900000|2023-02-15 09:55:00|11268.1|11266.1|11261.6|11259.6|11268.6|11266.6|11260.6|11258.6|104
1676455200000|2023-02-15 10:00:00|11262.1|11260.1|11244.1|11242.1|11262.6|11260.6|11243.6|11241.6|750
1676455500000|2023-02-15 10:05:00|11243.6|11241.6|11252.6|11250.6|11253.6|11251.6|11243.6|11241.6|158
1676455800000|2023-02-15 10:10:00|11252.1|11250.1|11257.6|11255.6|11257.6|11255.6|11250.6|11248.6|81
1676456100000|2023-02-15 10:15:00|11258.1|11256.1|11263.6|11261.6|11268.6|11266.6|11257.6|11255.6|163
1676456400000|2023-02-15 10:20:00|11264.1|11262.1|11263.6|11261.6|11266.6|11264.6|11262.6|11260.6|161
1676456700000|2023-02-15 10:25:00|11265.1|11263.1|11257.6|11255.6|11266.1|11264.1|11256.6|11254.6|170
1676457000000|2023-02-15 10:30:00|11258.1|11256.1|11255.1|11253.1|11264.1|11262.1|11254.6|11252.6|110
1676457300000|2023-02-15 10:35:00|11255.6|11253.6|11256.6|11254.6|11258.1|11256.1|11251.6|11249.6|68
1676457600000|2023-02-15 10:40:00|11256.1|11254.1|11257.1|11255.1|11261.6|11259.6|11256.1|11254.1|127
1676457900000|2023-02-15 10:45:00|11256.6|11254.6|11261.6|11259.6|11263.1|11261.1|11256.6|11254.6|119
1676458200000|2023-02-15 10:50:00|11262.1|11260.1|11262.6|11260.6|11265.6|11263.6|11260.6|11258.6|110
1676458500000|2023-02-15 10:55:00|11263.6|11261.6|11262.6|11260.6|11264.6|11262.6|11260.1|11258.1|104
1676458800000|2023-02-15 11:00:00|11262.1|11260.1|11257.1|11255.1|11263.6|11261.6|11257.1|11255.1|87
1676459100000|2023-02-15 11:05:00|11257.6|11255.6|11259.6|11257.6|11259.6|11257.6|11255.6|11253.6|54
1676459400000|2023-02-15 11:10:00|11260.1|11258.1|11256.6|11254.6|11260.1|11258.1|11253.6|11251.6|63
1676459700000|2023-02-15 11:15:00|11257.1|11255.1|11261.1|11259.1|11262.1|11260.1|11256.6|11254.6|73
1676460000000|2023-02-15 11:20:00|11260.6|11258.6|11260.6|11258.6|11264.6|11262.6|11259.6|11257.6|53
1676460300000|2023-02-15 11:25:00|11261.1|11259.1|11263.6|11261.6|11264.1|11262.1|11257.6|11255.6|52
1676460600000|2023-02-15 11:30:00|11264.1|11262.1|11264.6|11262.6|11271.6|11269.6|11263.6|11261.6|167
1676460900000|2023-02-15 11:35:00|11265.1|11263.1|11268.1|11266.1|11270.6|11268.6|11262.6|11260.6|208
1676461200000|2023-02-15 11:40:00|11267.6|11265.6|11270.6|11268.6|11272.1|11270.1|11266.6|11264.6|36
1676461500000|2023-02-15 11:45:00|11271.1|11269.1|11271.1|11269.1|11274.6|11272.6|11270.1|11268.1|77
1676461800000|2023-02-15 11:50:00|11271.6|11269.6|11272.1|11270.1|11274.6|11272.6|11270.6|11268.6|37
1676462100000|2023-02-15 11:55:00|11271.6|11269.6|11273.6|11271.6|11273.6|11271.6|11267.6|11265.6|64
1676462400000|2023-02-15 12:00:00|11274.1|11272.1|11266.6|11264.6|11275.6|11273.6|11266.1|11264.1|146
1676462700000|2023-02-15 12:05:00|11266.1|11264.1|11258.6|11256.6|11266.6|11264.6|11258.6|11256.6|129
1676463000000|2023-02-15 12:10:00|11259.1|11257.1|11271.1|11269.1|11273.1|11271.1|11258.6|11256.6|233
1676463300000|2023-02-15 12:15:00|11270.6|11268.6|11272.1|11270.1|11274.1|11272.1|11269.6|11267.6|101
1676463600000|2023-02-15 12:20:00|11272.6|11270.6|11275.1|11273.1|11276.1|11274.1|11270.1|11268.1|65
1676463900000|2023-02-15 12:25:00|11274.6|11272.6|11279.6|11277.6|11280.6|11278.6|11273.6|11271.6|174
1676464200000|2023-02-15 12:30:00|11280.1|11278.1|11285.6|11283.6|11286.6|11284.6|11280.1|11278.1|232
1676464500000|2023-02-15 12:35:00|11285.1|11283.1|11280.6|11278.6|11287.6|11285.6|11279.6|11277.6|147
1676464800000|2023-02-15 12:40:00|11279.6|11277.6|11274.6|11272.6|11282.1|11280.1|11273.6|11271.6|119
1676465100000|2023-02-15 12:45:00|11274.1|11272.1|11269.6|11267.6|11278.1|11276.1|11268.6|11266.6|160
1676465400000|2023-02-15 12:50:00|11270.1|11268.1|11274.6|11272.6|11276.6|11274.6|11269.6|11267.6|83
1676465700000|2023-02-15 12:55:00|11275.1|11273.1|11275.1|11273.1|11278.6|11276.6|11273.6|11271.6|120
1676466000000|2023-02-15 13:00:00|11275.6|11273.6|11271.6|11269.6|11277.6|11275.6|11269.1|11267.1|86
1676466300000|2023-02-15 13:05:00|11271.1|11269.1|11269.6|11267.6|11271.6|11269.6|11265.6|11263.6|250
1676466600000|2023-02-15 13:10:00|11270.1|11268.1|11267.6|11265.6|11270.6|11268.6|11266.6|11264.6|86
1676466900000|2023-02-15 13:15:00|11268.6|11266.6|11264.6|11262.6|11268.6|11266.6|11264.6|11262.6|69
1676467200000|2023-02-15 13:20:00|11263.6|11261.6|11260.6|11258.6|11264.1|11262.1|11258.6|11256.6|172
1676467500000|2023-02-15 13:25:00|11261.6|11259.6|11264.1|11262.1|11267.1|11265.1|11261.1|11259.1|126
1676467800000|2023-02-15 13:30:00|11255.6|11253.6|11272.1|11270.1|11272.6|11270.6|11255.6|11253.6|404
1676468100000|2023-02-15 13:35:00|11272.6|11270.6|11261.6|11259.6|11276.6|11274.6|11259.6|11257.6|158
1676468400000|2023-02-15 13:40:00|11262.1|11260.1|11268.1|11266.1|11268.1|11266.1|11256.1|11254.1|62
1676468700000|2023-02-15 13:45:00|11268.6|11266.6|11263.1|11261.1|11272.1|11270.1|11261.1|11259.1|69
1676469000000|2023-02-15 13:50:00|11262.6|11260.6|11265.1|11263.1|11270.1|11268.1|11262.6|11260.6|143
1676469300000|2023-02-15 13:55:00|11265.6|11263.6|11262.6|11260.6|11267.1|11265.1|11259.6|11257.6|134
1676469600000|2023-02-15 14:00:00|11262.1|11260.1|11259.6|11257.6|11262.6|11260.6|11256.6|11254.6|96
1676469900000|2023-02-15 14:05:00|11260.1|11258.1|11259.6|11257.6|11262.6|11260.6|11258.1|11256.1|203
1676470200000|2023-02-15 14:10:00|11260.6|11258.6|11254.1|11252.1|11263.6|11261.6|11254.1|11252.1|153
1676470500000|2023-02-15 14:15:00|11253.6|11251.6|11254.6|11252.6|11257.6|11255.6|11250.6|11248.6|95
1676470800000|2023-02-15 14:20:00|11255.1|11253.1|11253.1|11251.1|11255.6|11253.6|11251.6|11249.6|132
1676471100000|2023-02-15 14:25:00|11252.6|11250.6|11256.6|11254.6|11258.1|11256.1|11252.1|11250.1|50
1676471400000|2023-02-15 14:30:00|11257.6|11255.6|11251.1|11249.1|11257.6|11255.6|11249.6|11247.6|361
1676471700000|2023-02-15 14:35:00|11251.6|11249.6|11265.6|11263.6|11265.6|11263.6|11250.6|11248.6|294
1676472000000|2023-02-15 14:40:00|11265.1|11263.1|11274.1|11272.1|11276.1|11274.1|11258.6|11256.6|355
1676472300000|2023-02-15 14:45:00|11274.6|11272.6|11274.6|11272.6|11278.6|11276.6|11271.6|11269.6|201
1676472600000|2023-02-15 14:50:00|11275.1|11273.1|11267.1|11265.1|11279.1|11277.1|11259.6|11257.6|231
1676472900000|2023-02-15 14:55:00|11266.6|11264.6|11261.6|11259.6|11268.1|11266.1|11261.6|11259.6|112
1676473200000|2023-02-15 15:00:00|11259.6|11257.6|11269.1|11267.1|11271.1|11269.1|11259.6|11257.6|150
1676473500000|2023-02-15 15:05:00|11269.6|11267.6|11258.6|11256.6|11269.6|11267.6|11256.6|11254.6|178
1676473800000|2023-02-15 15:10:00|11258.2|11256.2|11254.2|11252.2|11259.2|11257.2|11247.2|11245.2|125
1676474100000|2023-02-15 15:15:00|11253.7|11251.7|11268.2|11266.2|11268.2|11266.2|11253.2|11251.2|177
1676474400000|2023-02-15 15:20:00|11268.7|11266.7|11270.7|11268.7|11273.2|11271.2|11266.2|11264.2|287
1676474700000|2023-02-15 15:25:00|11270.2|11268.2|11270.2|11268.2|11272.2|11270.2|11266.2|11264.2|128
1676475000000|2023-02-15 15:30:00|11269.7|11267.7|11279.7|11277.7|11281.2|11279.2|11269.2|11267.2|215
1676475300000|2023-02-15 15:35:00|11279.2|11277.2|11279.7|11277.7|11281.2|11279.2|11275.2|11273.2|143
1676475600000|2023-02-15 15:40:00|11279.2|11277.2|11268.7|11266.7|11280.2|11278.2|11268.2|11266.2|143
1676475900000|2023-02-15 15:45:00|11269.2|11267.2|11268.2|11266.2|11269.2|11267.2|11264.2|11262.2|123
1676476200000|2023-02-15 15:50:00|11267.7|11265.7|11264.2|11262.2|11269.2|11267.2|11263.2|11261.2|134
1676476500000|2023-02-15 15:55:00|11264.7|11262.7|11267.7|11265.7|11272.2|11270.2|11264.2|11262.2|214
1676476800000|2023-02-15 16:00:00|11267.2|11265.2|11274.2|11272.2|11274.2|11272.2|11267.2|11265.2|222
1676477100000|2023-02-15 16:05:00|11274.7|11272.7|11277.2|11275.2|11281.2|11279.2|11272.7|11270.7|309
1676477400000|2023-02-15 16:10:00|11276.7|11274.7|11276.2|11274.2|11278.2|11276.2|11274.2|11272.2|197
1676477700000|2023-02-15 16:15:00|11277.2|11275.2|11280.7|11278.7|11283.2|11281.2|11277.2|11275.2|563
1676478000000|2023-02-15 16:20:00|11281.2|11279.2|11276.7|11274.7|11283.2|11281.2|11273.7|11271.7|378
1676478300000|2023-02-15 16:25:00|11276.2|11274.2|11278.2|11276.2|11279.2|11277.2|11274.2|11272.2|758
1676478600000|2023-02-15 16:30:00|11280.2|11278.2|11273.2|11271.2|11280.2|11278.2|11272.7|11270.7|772
1676478900000|2023-02-15 16:35:00|11273.7|11271.7|11272.2|11270.2|11276.2|11274.2|11272.2|11270.2|309
1676479200000|2023-02-15 16:40:00|11272.7|11270.7|11279.7|11277.7|11280.7|11278.7|11271.2|11269.2|146
1676479500000|2023-02-15 16:45:00|11280.2|11278.2|11280.2|11278.2|11283.2|11281.2|11276.2|11274.2|77
1676479800000|2023-02-15 16:50:00|11280.7|11278.7|11279.7|11277.7|11281.2|11279.2|11278.7|11276.7|34
1676480100000|2023-02-15 16:55:00|11280.2|11278.2|11277.7|11275.7|11282.7|11280.7|11276.7|11274.7|42
1676480400000|2023-02-15 17:00:00|11278.2|11276.2|11276.7|11274.7|11279.2|11277.2|11276.7|11274.7|19
1676480700000|2023-02-15 17:05:00|11277.2|11275.2|11272.7|11270.7|11278.2|11276.2|11269.2|11267.2|63
1676481000000|2023-02-15 17:10:00|11272.2|11270.2|11272.2|11270.2|11273.7|11271.7|11270.7|11268.7|7
1676481300000|2023-02-15 17:15:00|11271.7|11269.7|11271.2|11269.2|11272.7|11270.7|11269.7|11267.7|24
1676481600000|2023-02-15 17:20:00|11270.7|11268.7|11268.7|11266.7|11271.2|11269.2|11267.7|11265.7|18
1676481900000|2023-02-15 17:25:00|11269.2|11267.2|11266.7|11264.7|11271.2|11269.2|11265.7|11263.7|15
1676482200000|2023-02-15 17:30:00|11267.2|11265.2|11269.7|11267.7|11269.7|11267.7|11266.7|11264.7|18
1676482500000|2023-02-15 17:35:00|11269.2|11267.2|11268.7|11266.7|11272.7|11270.7|11265.2|11263.2|16
1676482800000|2023-02-15 17:40:00|11269.2|11267.2|11272.7|11270.7|11273.7|11271.7|11268.7|11266.7|4
1676483100000|2023-02-15 17:45:00|11272.2|11270.2|11271.7|11269.7|11273.2|11271.2|11270.7|11268.7|9
1676483400000|2023-02-15 17:50:00|11272.2|11270.2|11279.2|11277.2|11281.2|11279.2|11271.7|11269.7|48
1676483700000|2023-02-15 17:55:00|11279.7|11277.7|11278.7|11276.7|11280.2|11278.2|11276.7|11274.7|27
1676484000000|2023-02-15 18:00:00|11278.2|11276.2|11277.7|11275.7|11280.2|11278.2|11277.2|11275.2|5
1676484300000|2023-02-15 18:05:00|11277.2|11275.2|11282.2|11280.2|11282.2|11280.2|11275.2|11273.2|1
1676484600000|2023-02-15 18:10:00|11281.7|11279.7|11282.7|11280.7|11284.2|11282.2|11281.7|11279.7|11
1676484900000|2023-02-15 18:15:00|11283.2|11281.2|11284.2|11282.2|11284.2|11282.2|11280.7|11278.7|2
1676485200000|2023-02-15 18:20:00|11283.7|11281.7|11288.2|11286.2|11289.2|11287.2|11283.7|11281.7|30
1676485500000|2023-02-15 18:25:00|11288.7|11286.7|11288.2|11286.2|11288.7|11286.7|11287.7|11285.7|1
1676485800000|2023-02-15 18:30:00|11288.7|11286.7|11286.7|11284.7|11290.7|11288.7|11281.7|11279.7|54
1676486100000|2023-02-15 18:35:00|11286.2|11284.2|11287.2|11285.2|11287.7|11285.7|11285.2|11283.2|4
1676486400000|2023-02-15 18:40:00|11287.7|11285.7|11290.7|11288.7|11292.2|11290.2|11286.2|11284.2|10
1676486700000|2023-02-15 18:45:00|11291.2|11289.2|11289.7|11287.7|11292.2|11290.2|11288.7|11286.7|10
1676487000000|2023-02-15 18:50:00|11290.2|11288.2|11294.7|11292.7|11295.2|11293.2|11288.7|11286.7|158
1676487300000|2023-02-15 18:55:00|11294.2|11292.2|11296.7|11294.7|11296.7|11294.7|11294.2|11292.2|10
1676487600000|2023-02-15 19:00:00|11297.2|11295.2|11295.7|11293.7|11297.2|11295.2|11290.7|11288.7|40
1676487900000|2023-02-15 19:05:00|11296.2|11294.2|11299.2|11297.2|11300.2|11298.2|11295.7|11293.7|21
1676488200000|2023-02-15 19:10:00|11299.7|11297.7|11300.7|11298.7|11301.2|11299.2|11297.7|11295.7|11
1676488500000|2023-02-15 19:15:00|11300.2|11298.2|11298.7|11296.7|11300.7|11298.7|11298.7|11296.7|5
1676488800000|2023-02-15 19:20:00|11299.2|11297.2|11298.2|11296.2|11299.2|11297.2|11297.7|11295.7|6
1676489100000|2023-02-15 19:25:00|11297.7|11295.7|11300.7|11298.7|11301.2|11299.2|11296.7|11294.7|24
1676489400000|2023-02-15 19:30:00|11301.2|11299.2|11301.2|11299.2|11303.2|11301.2|11300.2|11298.2|10
1676489700000|2023-02-15 19:35:00|11301.7|11299.7|11302.2|11300.2|11303.2|11301.2|11300.7|11298.7|5
1676490000000|2023-02-15 19:40:00|11302.7|11300.7|11306.7|11304.7|11306.7|11304.7|11301.2|11299.2|22
1676490300000|2023-02-15 19:45:00|11307.2|11305.2|11307.7|11305.7|11310.7|11308.7|11305.7|11303.7|24
1676490600000|2023-02-15 19:50:00|11308.2|11306.2|11301.2|11299.2|11309.2|11307.2|11300.7|11298.7|26
1676490900000|2023-02-15 19:55:00|11301.7|11299.7|11297.7|11295.7|11301.7|11299.7|11297.2|11295.2|7
1676491200000|2023-02-15 20:00:00|11298.7|11296.7|11301.7|11299.7|11301.7|11299.7|11298.2|11296.2|12
1676491500000|2023-02-15 20:05:00|11302.2|11300.2|11305.7|11303.7|11305.7|11303.7|11301.7|11299.7|11
1676491800000|2023-02-15 20:10:00|11305.2|11303.2|11300.2|11298.2|11306.7|11304.7|11300.2|11298.2|25
1676492100000|2023-02-15 20:15:00|11300.7|11298.7|11299.7|11297.7|11301.7|11299.7|11299.2|11297.2|6
1676492400000|2023-02-15 20:20:00|11300.2|11298.2|11301.7|11299.7|11304.2|11302.2|11300.2|11298.2|12
1676492700000|2023-02-15 20:25:00|11301.2|11299.2|11304.7|11302.7|11306.2|11304.2|11301.2|11299.2|22
1676493000000|2023-02-15 20:30:00|11305.7|11303.7|11308.7|11306.7|11309.2|11307.2|11302.7|11300.7|20
1676493300000|2023-02-15 20:35:00|11308.2|11306.2|11311.7|11309.7|11311.7|11309.7|11307.7|11305.7|16
1676493600000|2023-02-15 20:40:00|11312.2|11310.2|11308.7|11306.7|11313.2|11311.2|11308.2|11306.2|22
1676493900000|2023-02-15 20:45:00|11308.2|11306.2|11311.2|11309.2|11313.2|11311.2|11307.2|11305.2|58
1676494200000|2023-02-15 20:50:00|11311.7|11309.7|11305.7|11303.7|11313.2|11311.2|11305.2|11303.2|45
1676494500000|2023-02-15 20:55:00|11305.2|11303.2|11316.3|11310.3|11316.3|11310.3|11300.7|11298.7|86
1676494800000|2023-02-15 21:00:00|11316.9|11310.9|11316.6|11310.6|11318.4|11312.4|11313.8|11307.8|1
1676495100000|2023-02-15 21:05:00|11317|11311|11319.9|11313.9|11322.2|11316.2|11315.7|11309.7|0
1676495400000|2023-02-15 21:10:00|11319.5|11313.5|11319|11313|11320.5|11314.5|11317.6|11311.6|0
1676495700000|2023-02-15 21:15:00|11319.1|11313.1|11318.2|11312.2|11320.9|11314.9|11318.2|11312.2|0
1676496000000|2023-02-15 21:20:00|11318.6|11312.6|11319|11313|11319|11313|11316.3|11310.3|0
1676496300000|2023-02-15 21:25:00|11319.1|11313.1|11317.6|11311.6|11320.5|11314.5|11317.2|11311.2|0
1676496600000|2023-02-15 21:30:00|11318.2|11312.2|11319.9|11313.9|11320.5|11314.5|11318.2|11312.2|0
1676496900000|2023-02-15 21:35:00|11320.5|11314.5|11319|11313|11320.9|11314.9|11319|11313|0
1676497200000|2023-02-15 21:40:00|11319.1|11313.1|11319|11313|11319.9|11313.9|11318.6|11312.6|0
1676497500000|2023-02-15 21:45:00|11318.8|11312.8|11318.4|11312.4|11319|11313|11317.2|11311.2|0
1676497800000|2023-02-15 21:50:00|11318.2|11312.2|11318|11312|11319.9|11313.9|11317.6|11311.6|0
1676498100000|2023-02-15 21:55:00|11318.4|11312.4|11319.6|11313.6|11320.1|11314.1|11318|11312|0
1676498400000|2023-02-15 22:00:00|11319.7|11313.7|11319.6|11313.6|11320.1|11314.1|11319.6|11313.6|0
1676498700000|2023-02-15 22:05:00|11319.4|11313.4|11319.4|11313.4|11319.9|11313.9|11319.2|11313.2|0
1676499000000|2023-02-15 22:10:00|11319.2|11313.2|11318.8|11312.8|11319.4|11313.4|11318.8|11312.8|0
1676499300000|2023-02-15 22:15:00|11318.4|11312.4|11317.6|11311.6|11318.6|11312.6|11316.5|11310.5|0
1676499600000|2023-02-15 22:20:00|11317.5|11311.5|11316.7|11310.7|11317.8|11311.8|11316.3|11310.3|0
1676499900000|2023-02-15 22:25:00|11316.3|11310.3|11316.9|11310.9|11317.2|11311.2|11315.5|11309.5|0
1676500200000|2023-02-15 22:30:00|11317|11311|11316.9|11310.9|11317.4|11311.4|11316.5|11310.5|0
1676500500000|2023-02-15 22:35:00|11316.5|11310.5|11316.9|11310.9|11317.1|11311.1|11316.5|11310.5|0
1676500800000|2023-02-15 22:40:00|11317.1|11311.1|11317|11311|11319.4|11313.4|11316.8|11310.8|0
1676501100000|2023-02-15 22:45:00|11316.8|11310.8|11316.8|11310.8|11316.8|11310.8|11316.6|11310.6|0
1676501400000|2023-02-15 22:50:00|11316.6|11310.6|11317|11311|11317.2|11311.2|11316.6|11310.6|0
1676501700000|2023-02-15 22:55:00|11316.8|11310.8|11317.2|11311.2|11317.6|11311.6|11316.8|11310.8|0
1676502000000|2023-02-15 23:00:00|11316.8|11310.8|11313.5|11307.5|11317.8|11311.8|11313|11307|0
1676502300000|2023-02-15 23:05:00|11314.1|11308.1|11313.5|11307.5|11314.1|11308.1|11312.2|11306.2|0
1676502600000|2023-02-15 23:10:00|11314.1|11308.1|11312.6|11306.6|11314.5|11308.5|11312.2|11306.2|0
1676502900000|2023-02-15 23:15:00|11313|11307|11312.3|11306.3|11313.8|11307.8|11312.3|11306.3|0
1676503200000|2023-02-15 23:20:00|11311.9|11305.9|11314.2|11308.2|11314.6|11308.6|11311.9|11305.9|0
1676503500000|2023-02-15 23:25:00|11314.3|11308.3|11317.4|11311.4|11317.8|11311.8|11314.3|11308.3|0
1676503800000|2023-02-15 23:30:00|11317.8|11311.8|11317.2|11311.2|11318.4|11312.4|11317.2|11311.2|0
1676504100000|2023-02-15 23:35:00|11317.6|11311.6|11317.2|11311.2|11317.6|11311.6|11317.2|11311.2|0
1676504400000|2023-02-15 23:40:00|11317.6|11311.6|11319.5|11313.5|11319.5|11313.5|11316.8|11310.8|0
1676504700000|2023-02-15 23:45:00|11319.1|11313.1|11317.6|11311.6|11319.1|11313.1|11315.7|11309.7|0
1676505000000|2023-02-15 23:50:00|11317.2|11311.2|11319.5|11313.5|11319.5|11313.5|11317.2|11311.2|0
1676505300000|2023-02-15 23:55:00|11319.1|11313.1|11317.6|11311.6|11319.1|11313.1|11317.6|11311.6|0
1676505600000|2023-02-16 00:00:00|11318|11312|11319.5|11313.5|11319.5|11313.5|11318|11312|0
1676505900000|2023-02-16 00:05:00|11320.3|11314.3|11325.4|11319.4|11326.7|11320.7|11319.9|11313.9|0
1676506200000|2023-02-16 00:10:00|11324.8|11318.8|11322.8|11316.8|11324.8|11318.8|11320.3|11314.3|0
1676506500000|2023-02-16 00:15:00|11323.4|11317.4|11321.1|11315.1|11325.2|11319.2|11317.1|11311.1|0
1676506800000|2023-02-16 00:20:00|11319|11313|11323.1|11317.1|11323.1|11317.1|11319|11313|0
1676507100000|2023-02-16 00:25:00|11322.1|11316.1|11319|11313|11323.1|11317.1|11319|11313|0
1676507400000|2023-02-16 00:30:00|11319.1|11313.1|11319|11313|11321.1|11315.1|11316.9|11310.9|0
1676507700000|2023-02-16 00:35:00|11317|11311|11314.9|11308.9|11319|11313|11314.9|11308.9|0
1676508000000|2023-02-16 00:40:00|11314.8|11308.8|11310.8|11304.8|11314.8|11308.8|11310.8|11304.8|0
1676508300000|2023-02-16 00:45:00|11312.8|11306.8|11316.9|11310.9|11316.9|11310.9|11312.8|11306.8|0
1676508600000|2023-02-16 00:50:00|11315.9|11309.9|11318.1|11312.1|11319.1|11313.1|11315.9|11309.9|0
1676508900000|2023-02-16 00:55:00|11318|11312|11320.1|11314.1|11321.2|11315.2|11318|11312|0
1676509200000|2023-02-16 01:00:00|11319.1|11313.1|11321.2|11315.2|11323.2|11317.2|11315|11309|0
1676509500000|2023-02-16 01:05:00|11323.2|11317.2|11323.3|11317.3|11325.3|11319.3|11321.2|11315.2|0
1676509800000|2023-02-16 01:10:00|11325.3|11319.3|11325.3|11319.3|11327.4|11321.4|11323.3|11317.3|0
1676510100000|2023-02-16 01:15:00|11323.3|11317.3|11325.3|11319.3|11327.4|11321.4|11323.3|11317.3|0
1676510400000|2023-02-16 01:20:00|11323.3|11317.3|11323.3|11317.3|11323.3|11317.3|11321.2|11315.2|0
1676510700000|2023-02-16 01:25:00|11323.2|11317.2|11321.3|11315.3|11323.3|11317.3|11319.2|11313.2|0
1676511000000|2023-02-16 01:30:00|11321.2|11315.2|11319.2|11313.2|11323.4|11317.4|11317.2|11311.2|0
1676511300000|2023-02-16 01:35:00|11319.3|11313.3|11323.4|11317.4|11323.4|11317.4|11319.3|11313.3|0
1676511600000|2023-02-16 01:40:00|11325.4|11319.4|11321.4|11315.4|11325.5|11319.5|11321.3|11315.3|0
1676511900000|2023-02-16 01:45:00|11323.4|11317.4|11325.5|11319.5|11325.5|11319.5|11321.3|11315.3|0
1676512200000|2023-02-16 01:50:00|11325.4|11319.4|11323.4|11317.4|11325.5|11319.5|11323.4|11317.4|0
1676512500000|2023-02-16 01:55:00|11321.4|11315.4|11321.3|11315.3|11323.4|11317.4|11321.3|11315.3|0
1676512800000|2023-02-16 02:00:00|11319.3|11313.3|11325.4|11319.4|11327.5|11321.5|11319.3|11313.3|0
1676513100000|2023-02-16 02:05:00|11325.5|11319.5|11327.4|11321.4|11327.5|11321.5|11321.3|11315.3|0
1676513400000|2023-02-16 02:10:00|11325.4|11319.4|11327.5|11321.5|11327.5|11321.5|11323.4|11317.4|0
1676513700000|2023-02-16 02:15:00|11325.4|11319.4|11327.4|11321.4|11329.5|11323.5|11325.4|11319.4|0
1676514000000|2023-02-16 02:20:00|11325.4|11319.4|11327.4|11321.4|11327.4|11321.4|11325.4|11319.4|0
1676514300000|2023-02-16 02:25:00|11325.4|11319.4|11325.4|11319.4|11327.4|11321.4|11325.4|11319.4|0
1676514600000|2023-02-16 02:30:00|11327.4|11321.4|11327.5|11321.5|11327.5|11321.5|11327.4|11321.4|0
1676514900000|2023-02-16 02:35:00|11327.4|11321.4|11325.3|11319.3|11329.5|11323.5|11325.3|11319.3|0
1676515200000|2023-02-16 02:40:00|11327.4|11321.4|11325.3|11319.3|11327.4|11321.4|11325.3|11319.3|0
1676515500000|2023-02-16 02:45:00|11327.4|11321.4|11325.3|11319.3|11327.4|11321.4|11325.3|11319.3|0
1676515800000|2023-02-16 02:50:00|11325.4|11319.4|11323.3|11317.3|11325.4|11319.4|11323.3|11317.3|0
1676516100000|2023-02-16 02:55:00|11323.4|11317.4|11325.4|11319.4|11327.5|11321.5|11323.3|11317.3|0
1676516400000|2023-02-16 03:00:00|11325.5|11319.5|11325.4|11319.4|11327.5|11321.5|11325.4|11319.4|0
1676516700000|2023-02-16 03:05:00|11323.4|11317.4|11321.3|11315.3|11323.4|11317.4|11321.3|11315.3|0
1676517000000|2023-02-16 03:10:00|11321.2|11315.2|11323.3|11317.3|11325.3|11319.3|11321.2|11315.2|0
1676517300000|2023-02-16 03:15:00|11323.2|11317.2|11323.2|11317.2|11323.3|11317.3|11321.2|11315.2|0
1676517600000|2023-02-16 03:20:00|11321.2|11315.2|11323.2|11317.2|11323.2|11317.2|11321.2|11315.2|0
1676517900000|2023-02-16 03:25:00|11321.2|11315.2|11321.2|11315.2|11323.2|11317.2|11321.2|11315.2|0
1676518200000|2023-02-16 03:30:00|11323.2|11317.2|11322.2|11316.2|11323.2|11317.2|11321.2|11315.2|0
1676518500000|2023-02-16 03:35:00|11321.2|11315.2|11321.2|11315.2|11323.2|11317.2|11321.2|11315.2|0
1676518800000|2023-02-16 03:40:00|11323.2|11317.2|11321.2|11315.2|11323.2|11317.2|11321.2|11315.2|0
1676519100000|2023-02-16 03:45:00|11322.2|11316.2|11323.3|11317.3|11323.3|11317.3|11321.2|11315.2|0
1676519400000|2023-02-16 03:50:00|11323.2|11317.2|11323.2|11317.2|11323.3|11317.3|11321.2|11315.2|0
1676519700000|2023-02-16 03:55:00|11325.2|11319.2|11325.2|11319.2|11327.3|11321.3|11325.2|11319.2|0
1676520000000|2023-02-16 04:00:00|11323.2|11317.2|11324.2|11318.2|11325.3|11319.3|11323.2|11317.2|0
1676520300000|2023-02-16 04:05:00|11325.2|11319.2|11325.3|11319.3|11325.3|11319.3|11323.2|11317.2|0
1676520600000|2023-02-16 04:10:00|11324.3|11318.3|11325.2|11319.2|11325.3|11319.3|11323.2|11317.2|0
1676520900000|2023-02-16 04:15:00|11324.2|11318.2|11325.2|11319.2|11325.2|11319.2|11323.2|11317.2|0
1676521200000|2023-02-16 04:20:00|11323.2|11317.2|11325.2|11319.2|11325.3|11319.3|11323.2|11317.2|0
1676521500000|2023-02-16 04:25:00|11323.2|11317.2|11325.3|11319.3|11325.3|11319.3|11323.2|11317.2|0
1676521800000|2023-02-16 04:30:00|11324.3|11318.3|11323.2|11317.2|11325.3|11319.3|11323.2|11317.2|0
1676522100000|2023-02-16 04:35:00|11323.3|11317.3|11323.3|11317.3|11323.3|11317.3|11323.3|11317.3|0
1676522400000|2023-02-16 04:40:00|11323.2|11317.2|11323.2|11317.2|11323.2|11317.2|11322.2|11316.2|0
1676522700000|2023-02-16 04:45:00|11323.3|11317.3|11323.3|11317.3|11323.3|11317.3|11323.2|11317.2|0
1676523000000|2023-02-16 04:50:00|11325.3|11319.3|11325.3|11319.3|11325.3|11319.3|11325.3|11319.3|0
1676523300000|2023-02-16 04:55:00|11323.3|11317.3|11324.3|11318.3|11325.3|11319.3|11323.3|11317.3|0
1676523600000|2023-02-16 05:00:00|11325.3|11319.3|11322.2|11316.2|11325.3|11319.3|11322.2|11316.2|0
1676523900000|2023-02-16 05:05:00|11322.3|11316.3|11323.3|11317.3|11323.3|11317.3|11321.2|11315.2|0
1676524200000|2023-02-16 05:10:00|11323.2|11317.2|11319.2|11313.2|11323.3|11317.3|11319.2|11313.2|0
1676524800000|2023-02-16 05:20:00|11319.1|11313.1|11319.2|11313.2|11319.2|11313.2|11319.1|11313.1|0
1676525100000|2023-02-16 05:25:00|11319.1|11313.1|11319.2|11313.2|11319.2|11313.2|11319.1|11313.1|0
1676525400000|2023-02-16 05:30:00|11318.1|11312.1|11317.1|11311.1|11319.1|11313.1|11317|11311|0
1676525700000|2023-02-16 05:35:00|11317|11311|11317.1|11311.1|11317.1|11311.1|11317|11311|0
1676526000000|2023-02-16 05:40:00|11318.1|11312.1|11317.3|11311.3|11319.4|11313.4|11317.3|11311.3|0
1676526600000|2023-02-16 05:50:00|11319.3|11313.3|11317.3|11311.3|11319.4|11313.4|11317.3|11311.3|0
1676526900000|2023-02-16 05:55:00|11317.4|11311.4|11317.3|11311.3|11317.4|11311.4|11315.3|11309.3|0
1676527200000|2023-02-16 06:00:00|11317.4|11311.4|11315.3|11309.3|11317.4|11311.4|11315.3|11309.3|0
1676527500000|2023-02-16 06:05:00|11314.3|11308.3|11315.3|11309.3|11315.3|11309.3|11313.2|11307.2|0
1676527800000|2023-02-16 06:10:00|11315.2|11309.2|11313.2|11307.2|11315.3|11309.3|11313.1|11307.1|0
1676528100000|2023-02-16 06:15:00|11313.2|11307.2|11313.2|11307.2|11315.2|11309.2|11313.1|11307.1|0
1676528400000|2023-02-16 06:20:00|11313.1|11307.1|11316.2|11310.2|11317.3|11311.3|11313.1|11307.1|0
1676528700000|2023-02-16 06:25:00|11315.2|11309.2|11314.9|11308.9|11319.3|11313.3|11313.9|11307.9|0
1676529000000|2023-02-16 06:30:00|11312.9|11306.9|11308.8|11302.8|11314.9|11308.9|11308.8|11302.8|0
1676529300000|2023-02-16 06:35:00|11307.8|11301.8|11302.4|11296.4|11308.8|11302.8|11302.4|11296.4|0
1676529600000|2023-02-16 06:40:00|11303.4|11297.4|11307.5|11301.5|11308.5|11302.5|11301.4|11295.4|0
1676529900000|2023-02-16 06:45:00|11306.5|11300.5|11314.7|11308.7|11316.7|11310.7|11306.5|11300.5|0
1676530200000|2023-02-16 06:50:00|11316.7|11310.7|11309.6|11303.6|11316.7|11310.7|11309.6|11303.6|0
1676530500000|2023-02-16 06:55:00|11308.6|11302.6|11308.6|11302.6|11309.6|11303.6|11307.5|11301.5|0
1676530800000|2023-02-16 07:00:00|11308.2|11306.2|11298.2|11296.2|11309.2|11307.2|11290.7|11288.7|103
1676531100000|2023-02-16 07:05:00|11296.2|11294.2|11308.2|11306.2|11309.2|11307.2|11294.7|11292.7|60
1676531400000|2023-02-16 07:10:00|11307.2|11305.2|11307.7|11305.7|11309.2|11307.2|11302.2|11300.2|29
1676531700000|2023-02-16 07:15:00|11308.2|11306.2|11314.7|11312.7|11315.7|11313.7|11307.7|11305.7|44
1676532000000|2023-02-16 07:20:00|11314.2|11312.2|11317.7|11315.7|11320.7|11318.7|11314.2|11312.2|67
1676532300000|2023-02-16 07:25:00|11317.2|11315.2|11307.7|11305.7|11317.2|11315.2|11306.7|11304.7|21
1676532600000|2023-02-16 07:30:00|11308.2|11306.2|11307.7|11305.7|11309.7|11307.7|11305.7|11303.7|19
1676532900000|2023-02-16 07:35:00|11308.2|11306.2|11311.7|11309.7|11311.7|11309.7|11307.2|11305.2|11
1676533200000|2023-02-16 07:40:00|11311.2|11309.2|11309.7|11307.7|11311.2|11309.2|11306.2|11304.2|25
1676533500000|2023-02-16 07:45:00|11308.7|11306.7|11312.7|11310.7|11313.7|11311.7|11308.7|11306.7|15
1676533800000|2023-02-16 07:50:00|11312.2|11310.2|11307.7|11305.7|11312.2|11310.2|11305.2|11303.2|57
1676534100000|2023-02-16 07:55:00|11307.2|11305.2|11294.7|11292.7|11311.7|11309.7|11294.7|11292.7|210
1676534400000|2023-02-16 08:00:00|11300.2|11298.2|11310.2|11308.2|11315.7|11313.7|11294.2|11292.2|974
1676534700000|2023-02-16 08:05:00|11309.7|11307.7|11308.2|11306.2|11312.7|11310.7|11304.2|11302.2|352
1676535000000|2023-02-16 08:10:00|11307.7|11305.7|11312.2|11310.2|11322.2|11320.2|11307.2|11305.2|363
1676535300000|2023-02-16 08:15:00|11312.7|11310.7|11301.7|11299.7|11321.2|11319.2|11298.2|11296.2|278
1676535600000|2023-02-16 08:20:00|11302.2|11300.2|11288.7|11286.7|11302.2|11300.2|11287.2|11285.2|254
1676535900000|2023-02-16 08:25:00|11288.2|11286.2|11285.2|11283.2|11290.2|11288.2|11280.2|11278.2|366
1676536200000|2023-02-16 08:30:00|11284.7|11282.7|11281.7|11279.7|11287.2|11285.2|11276.7|11274.7|442
1676536500000|2023-02-16 08:35:00|11282.2|11280.2|11292.2|11290.2|11293.2|11291.2|11282.2|11280.2|214
1676536800000|2023-02-16 08:40:00|11292.5|11290.5|11289.5|11287.5|11295.5|11293.5|11284.5|11282.5|171
1676537100000|2023-02-16 08:45:00|11290|11288|11289.5|11287.5|11293.5|11291.5|11286.5|11284.5|119
1676537400000|2023-02-16 08:50:00|11290|11288|11289.5|11287.5|11294|11292|11289.5|11287.5|209
1676537700000|2023-02-16 08:55:00|11290|11288|11291.5|11289.5|11296.5|11294.5|11290|11288|140
1676538000000|2023-02-16 09:00:00|11292|11290|11296.5|11294.5|11299|11297|11288.5|11286.5|134
1676538300000|2023-02-16 09:05:00|11296|11294|11289|11287|11297.5|11295.5|11284|11282|372
1676538600000|2023-02-16 09:10:00|11288.5|11286.5|11293|11291|11293.5|11291.5|11287.5|11285.5|81
1676538900000|2023-02-16 09:15:00|11293.5|11291.5|11292.5|11290.5|11295|11293|11290|11288|211
1676539200000|2023-02-16 09:20:00|11292|11290|11285.5|11283.5|11297.5|11295.5|11285|11283|125
1676539500000|2023-02-16 09:25:00|11286|11284|11282.5|11280.5|11289.5|11287.5|11280.5|11278.5|143
1676539800000|2023-02-16 09:30:00|11282|11280|11283|11281|11286.5|11284.5|11280.5|11278.5|99
1676540100000|2023-02-16 09:35:00|11283.5|11281.5|11277.5|11275.5|11287|11285|11276.5|11274.5|189
1676540400000|2023-02-16 09:40:00|11278|11276|11279.5|11277.5|11279.5|11277.5|11273.5|11271.5|147
1676540700000|2023-02-16 09:45:00|11280|11278|11283.5|11281.5|11283.5|11281.5|11277|11275|345
1676541000000|2023-02-16 09:50:00|11283|11281|11286.5|11284.5|11287.5|11285.5|11278.5|11276.5|111
1676541300000|2023-02-16 09:55:00|11287|11285|11279.5|11277.5|11289|11287|11278.5|11276.5|101
1676541600000|2023-02-16 10:00:00|11280|11278|11284.5|11282.5|11284.5|11282.5|11273.5|11271.5|124
1676541900000|2023-02-16 10:05:00|11284|11282|11285.5|11283.5|11285.5|11283.5|11279.5|11277.5|132
1676542200000|2023-02-16 10:10:00|11285|11283|11284.5|11282.5|11286.5|11284.5|11281.5|11279.5|263
1676542500000|2023-02-16 10:15:00|11285|11283|11284.5|11282.5|11287.5|11285.5|11283.5|11281.5|103
1676542800000|2023-02-16 10:20:00|11285.5|11283.5|11279.5|11277.5|11285.5|11283.5|11279.5|11277.5|108
1676543100000|2023-02-16 10:25:00|11280|11278|11288|11286|11288.5|11286.5|11280|11278|105
1676543400000|2023-02-16 10:30:00|11287.5|11285.5|11283.5|11281.5|11292.5|11290.5|11283.5|11281.5|119
1676543700000|2023-02-16 10:35:00|11283|11281|11272.5|11270.5|11283.5|11281.5|11272.5|11270.5|109
1676544000000|2023-02-16 10:40:00|11273|11271|11278.5|11276.5|11280.5|11278.5|11271.5|11269.5|158
1676544300000|2023-02-16 10:45:00|11277.5|11275.5|11276.5|11274.5|11277.5|11275.5|11271.5|11269.5|141
1676544600000|2023-02-16 10:50:00|11276|11274|11268|11266|11277.5|11275.5|11267.5|11265.5|225
1676544900000|2023-02-16 10:55:00|11268.5|11266.5|11258.5|11256.5|11268.5|11266.5|11257.5|11255.5|128
1676545200000|2023-02-16 11:00:00|11258|11256|11261.5|11259.5|11261.5|11259.5|11255.5|11253.5|167
1676545500000|2023-02-16 11:05:00|11260.5|11258.5|11262.5|11260.5|11263.5|11261.5|11259|11257|372
1676545800000|2023-02-16 11:10:00|11261.5|11259.5|11258.5|11256.5|11262.5|11260.5|11253.5|11251.5|140
1676546100000|2023-02-16 11:15:00|11258|11256|11262.5|11260.5|11263.5|11261.5|11255.5|11253.5|139
1676546400000|2023-02-16 11:20:00|11262|11260|11262.5|11260.5|11264|11262|11260|11258|103
1676546700000|2023-02-16 11:25:00|11262|11260|11259|11257|11262.5|11260.5|11258.5|11256.5|67
1676547000000|2023-02-16 11:30:00|11258.5|11256.5|11259|11257|11261.5|11259.5|11255.5|11253.5|87
1676547300000|2023-02-16 11:35:00|11258.5|11256.5|11259.5|11257.5|11261.5|11259.5|11256.5|11254.5|73
1676547600000|2023-02-16 11:40:00|11260|11258|11256.5|11254.5|11260|11258|11255|11253|108
1676547900000|2023-02-16 11:45:00|11255.5|11253.5|11259|11257|11261|11259|11255.5|11253.5|134
1676548200000|2023-02-16 11:50:00|11258.5|11256.5|11257.5|11255.5|11260.5|11258.5|11255.5|11253.5|82
1676548500000|2023-02-16 11:55:00|11257|11255|11259.5|11257.5|11262|11260|11257|11255|149
1676548800000|2023-02-16 12:00:00|11260|11258|11257.5|11255.5|11260|11258|11254.5|11252.5|77
1676549100000|2023-02-16 12:05:00|11258|11256|11257.5|11255.5|11259.5|11257.5|11256.5|11254.5|94
1676549400000|2023-02-16 12:10:00|11257|11255|11255|11253|11258.5|11256.5|11253.5|11251.5|101
1676549700000|2023-02-16 12:15:00|11255.5|11253.5|11253|11251|11258|11256|11252.5|11250.5|68
1676550000000|2023-02-16 12:20:00|11253.5|11251.5|11252.5|11250.5|11255.5|11253.5|11250.5|11248.5|127
1676550300000|2023-02-16 12:25:00|11252|11250|11246.5|11244.5|11253|11251|11244|11242|147
1676550600000|2023-02-16 12:30:00|11247|11245|11246.5|11244.5|11248.5|11246.5|11243.5|11241.5|194
1676550900000|2023-02-16 12:35:00|11247|11245|11251.5|11249.5|11255.5|11253.5|11245|11243|149
1676551200000|2023-02-16 12:40:00|11252.7|11250.7|11255.7|11253.7|11255.7|11253.7|11249.2|11247.2|117
1676551500000|2023-02-16 12:45:00|11256.2|11254.2|11253.2|11251.2|11256.7|11254.7|11252.2|11250.2|99
1676551800000|2023-02-16 12:50:00|11252.7|11250.7|11252.7|11250.7|11255.7|11253.7|11250.7|11248.7|110
1676552100000|2023-02-16 12:55:00|11252.2|11250.2|11255.2|11253.2|11256.2|11254.2|11249.7|11247.7|105
1676552400000|2023-02-16 13:00:00|11254.7|11252.7|11245.7|11243.7|11254.7|11252.7|11244.7|11242.7|140
1676552700000|2023-02-16 13:05:00|11246.2|11244.2|11245.2|11243.2|11247.7|11245.7|11238.2|11236.2|187
1676553000000|2023-02-16 13:10:00|11244.7|11242.7|11242.7|11240.7|11246.7|11244.7|11239.7|11237.7|256
1676553300000|2023-02-16 13:15:00|11243.2|11241.2|11243.7|11241.7|11245.7|11243.7|11240.2|11238.2|179
1676553600000|2023-02-16 13:20:00|11243.2|11241.2|11238.7|11236.7|11244.7|11242.7|11238.2|11236.2|150
1676553900000|2023-02-16 13:25:00|11238.2|11236.2|11232.7|11230.7|11239.2|11237.2|11228.2|11226.2|243
1676554200000|2023-02-16 13:30:00|11231.2|11229.2|11226.7|11224.7|11232.7|11230.7|11217.7|11215.7|676
1676554500000|2023-02-16 13:35:00|11226.2|11224.2|11215.2|11213.2|11228.7|11226.7|11205.7|11203.7|396
1676554800000|2023-02-16 13:40:00|11215.7|11213.7|11208.2|11206.2|11218.2|11216.2|11208.2|11206.2|288
1676555100000|2023-02-16 13:45:00|11207.7|11205.7|11198.7|11196.7|11208.7|11206.7|11193.2|11191.2|353
1676555400000|2023-02-16 13:50:00|11198.2|11196.2|11202.7|11200.7|11204.2|11202.2|11195.2|11193.2|328
1676555700000|2023-02-16 13:55:00|11201.7|11199.7|11203.7|11201.7|11209.7|11207.7|11201.2|11199.2|203
1676556000000|2023-02-16 14:00:00|11202.2|11200.2|11196.2|11194.2|11203.2|11201.2|11189.2|11187.2|505
1676556300000|2023-02-16 14:05:00|11196.7|11194.7|11190.7|11188.7|11199.2|11197.2|11187.7|11185.7|383
1676556600000|2023-02-16 14:10:00|11190.2|11188.2|11183.7|11181.7|11190.7|11188.7|11182.7|11180.7|321
1676556900000|2023-02-16 14:15:00|11183.2|11181.2|11159.7|11157.7|11184.7|11182.7|11153.7|11151.7|1133
1676557200000|2023-02-16 14:20:00|11161.7|11159.7|11159.7|11157.7|11168.2|11166.2|11154.7|11152.7|541
1676557500000|2023-02-16 14:25:00|11160.2|11158.2|11169.7|11167.7|11172.7|11170.7|11159.7|11157.7|441
1676557800000|2023-02-16 14:30:00|11168.7|11166.7|11181.2|11179.2|11185.7|11183.7|11168.2|11166.2|630
1676558100000|2023-02-16 14:35:00|11180.7|11178.7|11168.7|11166.7|11182.7|11180.7|11166.7|11164.7|450
1676558400000|2023-02-16 14:40:00|11169.2|11167.2|11171.7|11169.7|11176.7|11174.7|11161.2|11159.2|497
1676558700000|2023-02-16 14:45:00|11172.2|11170.2|11174.7|11172.7|11181.7|11179.7|11166.7|11164.7|776
1676559000000|2023-02-16 14:50:00|11175.2|11173.2|11175.7|11173.7|11179.2|11177.2|11169.2|11167.2|286
1676559300000|2023-02-16 14:55:00|11176.2|11174.2|11176.7|11174.7|11181.7|11179.7|11173.2|11171.2|268
1676559600000|2023-02-16 15:00:00|11176.2|11174.2|11182.7|11180.7|11186.7|11184.7|11172.7|11170.7|643
1676559900000|2023-02-16 15:05:00|11182.2|11180.2|11193.2|11191.2|11193.7|11191.7|11180.7|11178.7|394
1676560200000|2023-02-16 15:10:00|11193.7|11191.7|11202.2|11200.2|11209.2|11207.2|11191.7|11189.7|355
1676560500000|2023-02-16 15:15:00|11202.7|11200.7|11215.2|11213.2|11217.2|11215.2|11199.7|11197.7|369
1676560800000|2023-02-16 15:20:00|11214.7|11212.7|11204.2|11202.2|11218.2|11216.2|11203.7|11201.7|427
1676561100000|2023-02-16 15:25:00|11205.2|11203.2|11207.2|11205.2|11210.2|11208.2|11200.2|11198.2|355
1676561400000|2023-02-16 15:30:00|11206.7|11204.7|11211.2|11209.2|11211.2|11209.2|11205.2|11203.2|708
1676561700000|2023-02-16 15:35:00|11211.7|11209.7|11210.2|11208.2|11214.7|11212.7|11207.2|11205.2|289
1676562000000|2023-02-16 15:40:00|11210.7|11208.7|11209.7|11207.7|11216.7|11214.7|11209.2|11207.2|271
1676562300000|2023-02-16 15:45:00|11209.2|11207.2|11217.2|11215.2|11217.2|11215.2|11208.2|11206.2|511
1676562600000|2023-02-16 15:50:00|11216.7|11214.7|11212.7|11210.7|11219.7|11217.7|11212.2|11210.2|211
1676562900000|2023-02-16 15:55:00|11213.2|11211.2|11201.7|11199.7|11213.2|11211.2|11199.2|11197.2|301
1676563200000|2023-02-16 16:00:00|11202.2|11200.2|11208.2|11206.2|11211.2|11209.2|11200.2|11198.2|612
1676563500000|2023-02-16 16:05:00|11207.2|11205.2|11207.7|11205.7|11212.7|11210.7|11201.2|11199.2|557
1676563800000|2023-02-16 16:10:00|11207.2|11205.2|11211.2|11209.2|11212.7|11210.7|11204.2|11202.2|633
1676564100000|2023-02-16 16:15:00|11210.2|11208.2|11213.7|11211.7|11216.7|11214.7|11205.7|11203.7|861
1676564400000|2023-02-16 16:20:00|11214.2|11212.2|11205.7|11203.7|11216.7|11214.7|11204.2|11202.2|693
1676564700000|2023-02-16 16:25:00|11206.2|11204.2|11196.7|11194.7|11206.7|11204.7|11196.7|11194.7|1672
1676565000000|2023-02-16 16:30:00|11198.2|11196.2|11200.2|11198.2|11204.7|11202.7|11197.2|11195.2|906
1676565300000|2023-02-16 16:35:00|11199.7|11197.7|11196.7|11194.7|11201.2|11199.2|11193.2|11191.2|302
1676565600000|2023-02-16 16:40:00|11197.2|11195.2|11205.7|11203.7|11206.2|11204.2|11197.2|11195.2|299
1676565900000|2023-02-16 16:45:00|11206.2|11204.2|11207.2|11205.2|11208.7|11206.7|11204.2|11202.2|72
1676566200000|2023-02-16 16:50:00|11207.7|11205.7|11209.7|11207.7|11211.2|11209.2|11205.7|11203.7|51
1676566500000|2023-02-16 16:55:00|11210.2|11208.2|11208.7|11206.7|11211.7|11209.7|11207.2|11205.2|38
1676566800000|2023-02-16 17:00:00|11209.2|11207.2|11206.7|11204.7|11210.7|11208.7|11204.7|11202.7|35
1676567100000|2023-02-16 17:05:00|11206.2|11204.2|11210.7|11208.7|11211.2|11209.2|11206.2|11204.2|19
1676567400000|2023-02-16 17:10:00|11211.2|11209.2|11210.7|11208.7|11212.7|11210.7|11209.7|11207.7|15
1676567700000|2023-02-16 17:15:00|11211.2|11209.2|11207.7|11205.7|11214.2|11212.2|11207.2|11205.2|53
1676568000000|2023-02-16 17:20:00|11207.2|11205.2|11213.7|11211.7|11214.2|11212.2|11206.7|11204.7|41
1676568300000|2023-02-16 17:25:00|11213.2|11211.2|11213.7|11211.7|11215.7|11213.7|11212.7|11210.7|7
1676568600000|2023-02-16 17:30:00|11214.2|11212.2|11219.7|11217.7|11221.7|11219.7|11214.2|11212.2|36
1676568900000|2023-02-16 17:35:00|11220.2|11218.2|11220.7|11218.7|11224.2|11222.2|11218.7|11216.7|20
1676569200000|2023-02-16 17:40:00|11221.2|11219.2|11220.7|11218.7|11224.7|11222.7|11219.7|11217.7|35
1676569500000|2023-02-16 17:45:00|11221.2|11219.2|11219.7|11217.7|11223.2|11221.2|11218.7|11216.7|52
1676569800000|2023-02-16 17:50:00|11219.2|11217.2|11218.2|11216.2|11219.7|11217.7|11214.2|11212.2|63
1676570100000|2023-02-16 17:55:00|11217.7|11215.7|11216.7|11214.7|11217.7|11215.7|11213.7|11211.7|45
1676570400000|2023-02-16 18:00:00|11217.7|11215.7|11219.2|11217.2|11225.2|11223.2|11216.7|11214.7|15
1676570700000|2023-02-16 18:05:00|11219.7|11217.7|11223.2|11221.2|11224.2|11222.2|11218.7|11216.7|30
1676571000000|2023-02-16 18:10:00|11223.7|11221.7|11216.2|11214.2|11223.7|11221.7|11215.2|11213.2|94
1676571300000|2023-02-16 18:15:00|11216.7|11214.7|11217.7|11215.7|11218.7|11216.7|11214.2|11212.2|4
1676571600000|2023-02-16 18:20:00|11218.2|11216.2|11217.2|11215.2|11218.7|11216.7|11214.2|11212.2|10
1676571900000|2023-02-16 18:25:00|11217.7|11215.7|11216.7|11214.7|11220.2|11218.2|11215.7|11213.7|4
1676572200000|2023-02-16 18:30:00|11217.2|11215.2|11218.7|11216.7|11219.7|11217.7|11216.2|11214.2|5
1676572500000|2023-02-16 18:35:00|11219.2|11217.2|11215.2|11213.2|11220.7|11218.7|11214.2|11212.2|29
1676572800000|2023-02-16 18:40:00|11215.7|11213.7|11216.7|11214.7|11216.7|11214.7|11212.7|11210.7|38
1676573100000|2023-02-16 18:45:00|11217.2|11215.2|11218.7|11216.7|11218.7|11216.7|11213.7|11211.7|15
1676573400000|2023-02-16 18:50:00|11218.2|11216.2|11217.2|11215.2|11219.7|11217.7|11215.2|11213.2|4
1676573700000|2023-02-16 18:55:00|11216.7|11214.7|11218.2|11216.2|11218.2|11216.2|11216.2|11214.2|4
1676574000000|2023-02-16 19:00:00|11218.7|11216.7|11224.7|11222.7|11224.7|11222.7|11218.2|11216.2|3
1676574300000|2023-02-16 19:05:00|11225.2|11223.2|11220.7|11218.7|11225.7|11223.7|11219.7|11217.7|11
1676574600000|2023-02-16 19:10:00|11221.2|11219.2|11221.2|11219.2|11223.7|11221.7|11221.2|11219.2|4
1676574900000|2023-02-16 19:15:00|11219.7|11217.7|11224.2|11222.2|11225.7|11223.7|11219.7|11217.7|17
1676575200000|2023-02-16 19:20:00|11223.2|11221.2|11225.2|11223.2|11225.7|11223.7|11216.2|11214.2|31
1676575500000|2023-02-16 19:25:00|11224.7|11222.7|11227.7|11225.7|11227.7|11225.7|11224.2|11222.2|4
1676575800000|2023-02-16 19:30:00|11227.2|11225.2|11227.7|11225.7|11228.2|11226.2|11226.7|11224.7|7
1676576100000|2023-02-16 19:35:00|11227.2|11225.2|11226.7|11224.7|11228.7|11226.7|11226.7|11224.7|8
1676576400000|2023-02-16 19:40:00|11227.2|11225.2|11226.2|11224.2|11227.7|11225.7|11223.7|11221.7|8
1676576700000|2023-02-16 19:45:00|11226.7|11224.7|11225.2|11223.2|11226.7|11224.7|11223.7|11221.7|11
1676577000000|2023-02-16 19:50:00|11225.7|11223.7|11224.7|11222.7|11227.2|11225.2|11224.2|11222.2|10
1676577300000|2023-02-16 19:55:00|11225.2|11223.2|11224.7|11222.7|11225.7|11223.7|11223.2|11221.2|8
1676577600000|2023-02-16 20:00:00|11224.2|11222.2|11219.7|11217.7|11224.7|11222.7|11218.7|11216.7|18
1676577900000|2023-02-16 20:05:00|11219.2|11217.2|11216.7|11214.7|11220.7|11218.7|11211.2|11209.2|51
1676578200000|2023-02-16 20:10:00|11217.2|11215.2|11217.2|11215.2|11220.2|11218.2|11216.2|11214.2|1
1676578500000|2023-02-16 20:15:00|11216.7|11214.7|11212.2|11210.2|11216.7|11214.7|11210.7|11208.7|15
1676578800000|2023-02-16 20:20:00|11211.7|11209.7|11205.2|11203.2|11211.7|11209.7|11199.2|11197.2|49
1676579100000|2023-02-16 20:25:00|11204.7|11202.7|11203.2|11201.2|11208.7|11206.7|11202.7|11200.7|22
1676579400000|2023-02-16 20:30:00|11202.7|11200.7|11198.2|11196.2|11205.2|11203.2|11197.7|11195.7|33
1676579700000|2023-02-16 20:35:00|11198.7|11196.7|11193.7|11191.7|11201.2|11199.2|11191.7|11189.7|62
1676580000000|2023-02-16 20:40:00|11193.2|11191.2|11196.2|11194.2|11196.7|11194.7|11185.7|11183.7|27
1676580300000|2023-02-16 20:45:00|11196.7|11194.7|11184.7|11182.7|11196.7|11194.7|11184.2|11182.2|87
1676580600000|2023-02-16 20:50:00|11184.2|11182.2|11193.2|11191.2|11195.2|11193.2|11184.2|11182.2|280
1676580900000|2023-02-16 20:55:00|11193.7|11191.7|11189.7|11183.7|11195.2|11193.2|11182.2|11177.6|133
1676581200000|2023-02-16 21:00:00|11190.5|11184.5|11188.8|11182.8|11191.1|11185.1|11184.1|11178.1|0
1676581500000|2023-02-16 21:05:00|11189.2|11183.2|11187.8|11181.8|11193.4|11187.4|11185.9|11179.9|0
1676581800000|2023-02-16 21:10:00|11188.2|11182.2|11185.6|11179.6|11190.1|11184.1|11184.1|11178.1|0
1676582100000|2023-02-16 21:15:00|11186|11180|11185|11179|11186|11180|11184.6|11178.6|0
1676582400000|2023-02-16 21:20:00|11184.6|11178.6|11181.9|11175.9|11184.6|11178.6|11181.9|11175.9|0
1676582700000|2023-02-16 21:25:00|11182.3|11176.3|11180.9|11174.9|11182.3|11176.3|11180.9|11174.9|0
1676583000000|2023-02-16 21:30:00|11181.1|11175.1|11186|11180|11186|11180|11180.9|11174.9|0
1676583300000|2023-02-16 21:35:00|11185.6|11179.6|11185|11179|11186|11180|11184.6|11178.6|0
1676583600000|2023-02-16 21:40:00|11185.6|11179.6|11185.8|11179.8|11186|11180|11184.6|11178.6|0
1676583900000|2023-02-16 21:45:00|11185.6|11179.6|11187.5|11181.5|11187.9|11181.9|11185.6|11179.6|0
1676584200000|2023-02-16 21:50:00|11187.9|11181.9|11185|11179|11187.9|11181.9|11185|11179|0
1676584500000|2023-02-16 21:55:00|11184.8|11178.8|11181.7|11175.7|11185.6|11179.6|11181.1|11175.1|0
1676584800000|2023-02-16 22:00:00|11181.5|11175.5|11181.9|11175.9|11182.3|11176.3|11181.3|11175.3|0
1676585100000|2023-02-16 22:05:00|11182.1|11176.1|11181.7|11175.7|11182.3|11176.3|11181.7|11175.7|0
1676585400000|2023-02-16 22:10:00|11181.5|11175.5|11181.5|11175.5|11181.5|11175.5|11181.5|11175.5|0
1676585700000|2023-02-16 22:15:00|11181.7|11175.7|11181.7|11175.7|11181.7|11175.7|11181.7|11175.7|0
1676586000000|2023-02-16 22:20:00|11181.9|11175.9|11182.7|11176.7|11182.7|11176.7|11181.9|11175.9|0
1676586300000|2023-02-16 22:25:00|11182.5|11176.5|11182.3|11176.3|11182.5|11176.5|11182.1|11176.1|0
1676586600000|2023-02-16 22:30:00|11182.1|11176.1|11182.1|11176.1|11182.3|11176.3|11181.7|11175.7|0
1676586900000|2023-02-16 22:35:00|11181.9|11175.9|11181.5|11175.5|11182.1|11176.1|11181.5|11175.5|0
1676587200000|2023-02-16 22:40:00|11181.7|11175.7|11181.7|11175.7|11181.7|11175.7|11181.7|11175.7|0
1676587500000|2023-02-16 22:45:00|11181.5|11175.5|11181.7|11175.7|11181.7|11175.7|11181.5|11175.5|0
1676587800000|2023-02-16 22:50:00|11181.9|11175.9|11181.7|11175.7|11182.1|11176.1|11181.7|11175.7|0
1676588100000|2023-02-16 22:55:00|11181.5|11175.5|11181.7|11175.7|11181.9|11175.9|11181.5|11175.5|0
1676588400000|2023-02-16 23:00:00|11182.1|11176.1|11165.1|11159.1|11182.1|11176.1|11164.3|11158.3|0
1676588700000|2023-02-16 23:05:00|11164.7|11158.7|11169.3|11163.3|11171.3|11165.3|11164.7|11158.7|0
1676589000000|2023-02-16 23:10:00|11170.1|11164.1|11170.6|11164.6|11173.5|11167.5|11169.5|11163.5|0
1676589300000|2023-02-16 23:15:00|11170.7|11164.7|11168.8|11162.8|11172.5|11166.5|11168.4|11162.4|0
1676589600000|2023-02-16 23:20:00|11169.4|11163.4|11173.7|11167.7|11174.1|11168.1|11168.8|11162.8|0
1676589900000|2023-02-16 23:25:00|11173.1|11167.1|11173.7|11167.7|11175|11169|11172.7|11166.7|0
1676590200000|2023-02-16 23:30:00|11173.1|11167.1|11173.7|11167.7|11174.2|11168.2|11172.3|11166.3|0
1676590500000|2023-02-16 23:35:00|11173.9|11167.9|11172.7|11166.7|11174.6|11168.6|11171.9|11165.9|0
1676590800000|2023-02-16 23:40:00|11172.3|11166.3|11172.9|11166.9|11173.1|11167.1|11170.4|11164.4|0
1676591100000|2023-02-16 23:45:00|11173.1|11167.1|11173.1|11167.1|11173.7|11167.7|11172.3|11166.3|0
1676591400000|2023-02-16 23:50:00|11169.6|11163.6|11168.8|11162.8|11170|11164|11168|11162|0
1676591700000|2023-02-16 23:55:00|11169|11163|11169.8|11163.8|11171.3|11165.3|11168.8|11162.8|0
1676592000000|2023-02-17 00:00:00|11170.2|11164.2|11174|11168|11174|11168|11168|11162|0
1676592300000|2023-02-17 00:05:00|11173.9|11167.9|11174.8|11168.8|11175.4|11169.4|11172.9|11166.9|0
1676592600000|2023-02-17 00:10:00|11174.4|11168.4|11174|11168|11174.8|11168.8|11173.5|11167.5|0
1676592900000|2023-02-17 00:15:00|11174.2|11168.2|11163.9|11157.9|11174.2|11168.2|11163.9|11157.9|0
1676593200000|2023-02-17 00:20:00|11165.9|11159.9|11163.9|11157.9|11169.9|11163.9|11163.9|11157.9|0
1676593500000|2023-02-17 00:25:00|11163.8|11157.8|11161.8|11155.8|11163.9|11157.9|11157.8|11151.8|0
1676593800000|2023-02-17 00:30:00|11159.8|11153.8|11164.9|11158.9|11166|11160|11159.8|11153.8|0
1676594100000|2023-02-17 00:35:00|11163.9|11157.9|11165.9|11159.9|11165.9|11159.9|11163.9|11157.9|0
1676594400000|2023-02-17 00:40:00|11166.9|11160.9|11167.9|11161.9|11168|11162|11165.9|11159.9|0
1676594700000|2023-02-17 00:45:00|11165.9|11159.9|11165.9|11159.9|11167.9|11161.9|11165.9|11159.9|0
1676595000000|2023-02-17 00:50:00|11165.8|11159.8|11167.9|11161.9|11167.9|11161.9|11165.8|11159.8|0
1676595300000|2023-02-17 00:55:00|11169.9|11163.9|11169.9|11163.9|11169.9|11163.9|11169.9|11163.9|0
1676595600000|2023-02-17 01:00:00|11167.9|11161.9|11169.9|11163.9|11174|11168|11167.9|11161.9|0
1676595900000|2023-02-17 01:05:00|11170.9|11164.9|11170.1|11164.1|11172.1|11166.1|11166|11160|0
1676596200000|2023-02-17 01:10:00|11172.1|11166.1|11176.2|11170.2|11176.2|11170.2|11170.1|11164.1|0
1676596500000|2023-02-17 01:15:00|11174.2|11168.2|11178.3|11172.3|11178.3|11172.3|11174.2|11168.2|0
1676596800000|2023-02-17 01:20:00|11176.3|11170.3|11176.3|11170.3|11178.3|11172.3|11174.2|11168.2|0
1676597100000|2023-02-17 01:25:00|11176.2|11170.2|11174.2|11168.2|11178.3|11172.3|11174.2|11168.2|0
1676597400000|2023-02-17 01:30:00|11174.3|11168.3|11178.3|11172.3|11178.4|11172.4|11174.3|11168.3|0
1676597700000|2023-02-17 01:35:00|11176.3|11170.3|11176.3|11170.3|11178.3|11172.3|11174.2|11168.2|0
1676598000000|2023-02-17 01:40:00|11174.3|11168.3|11170.1|11164.1|11174.3|11168.3|11170.1|11164.1|0
1676598300000|2023-02-17 01:45:00|11168.1|11162.1|11163.7|11157.7|11168.1|11162.1|11163.7|11157.7|0
1676598600000|2023-02-17 01:50:00|11163.8|11157.8|11163.8|11157.8|11165.8|11159.8|11161.7|11155.7|0
1676598900000|2023-02-17 01:55:00|11161.8|11155.8|11165.9|11159.9|11165.9|11159.9|11161.7|11155.7|0
1676599200000|2023-02-17 02:00:00|11163.9|11157.9|11161.8|11155.8|11163.9|11157.9|11159.7|11153.7|0
1676599500000|2023-02-17 02:05:00|11161.7|11155.7|11159.7|11153.7|11161.8|11155.8|11157.7|11151.7|0
1676599800000|2023-02-17 02:10:00|11159.8|11153.8|11159.8|11153.8|11161.8|11155.8|11157.7|11151.7|0
1676600100000|2023-02-17 02:15:00|11158.8|11152.8|11159.7|11153.7|11159.8|11153.8|11157.7|11151.7|0
1676600400000|2023-02-17 02:20:00|11159.8|11153.8|11161.8|11155.8|11161.8|11155.8|11159.7|11153.7|0
1676600700000|2023-02-17 02:25:00|11161.7|11155.7|11159.8|11153.8|11161.8|11155.8|11157.7|11151.7|0
1676601000000|2023-02-17 02:30:00|11159.7|11153.7|11157.7|11151.7|11159.8|11153.8|11157.7|11151.7|0
1676601300000|2023-02-17 02:35:00|11157.8|11151.8|11159.8|11153.8|11159.8|11153.8|11157.7|11151.7|0
1676601600000|2023-02-17 02:40:00|11159.7|11153.7|11159.8|11153.8|11159.8|11153.8|11157.7|11151.7|0
1676602200000|2023-02-17 02:50:00|11159.7|11153.7|11158.7|11152.7|11159.8|11153.8|11157.7|11151.7|0
1676602500000|2023-02-17 02:55:00|11159.7|11153.7|11157.7|11151.7|11159.7|11153.7|11157.7|11151.7|0
1676602800000|2023-02-17 03:00:00|11159.7|11153.7|11157.7|11151.7|11159.7|11153.7|11157.7|11151.7|0
1676603100000|2023-02-17 03:05:00|11159.7|11153.7|11157.7|11151.7|11159.7|11153.7|11157.7|11151.7|0
1676603400000|2023-02-17 03:10:00|11159.7|11153.7|11157.5|11151.5|11159.7|11153.7|11157.5|11151.5|0
1676603700000|2023-02-17 03:15:00|11159.5|11153.5|11161.1|11155.1|11161.1|11155.1|11157.7|11151.7|0
1676604000000|2023-02-17 03:20:00|11159.1|11153.1|11161.1|11155.1|11161.1|11155.1|11159|11153|0
1676604300000|2023-02-17 03:25:00|11163.1|11157.1|11163.1|11157.1|11163.2|11157.2|11163.1|11157.1|0
1676604600000|2023-02-17 03:30:00|11163.2|11157.2|11163.2|11157.2|11165.2|11159.2|11163.1|11157.1|0
1676604900000|2023-02-17 03:35:00|11165.2|11159.2|11165.2|11159.2|11165.2|11159.2|11163.2|11157.2|0
1676605200000|2023-02-17 03:40:00|11163.2|11157.2|11163.2|11157.2|11165.2|11159.2|11163.2|11157.2|0
1676605500000|2023-02-17 03:45:00|11163.1|11157.1|11163.1|11157.1|11163.2|11157.2|11163.1|11157.1|0
1676606400000|2023-02-17 04:00:00|11163|11157|11163|11157|11163.1|11157.1|11163|11157|0
1676606700000|2023-02-17 04:05:00|11163.1|11157.1|11163|11157|11163.1|11157.1|11163|11157|0
1676607600000|2023-02-17 04:20:00|11159|11153|11156.9|11150.9|11159|11153|11156.9|11150.9|0
1676607900000|2023-02-17 04:25:00|11156.8|11150.8|11154.9|11148.9|11156.9|11150.9|11154.8|11148.8|0
1676608500000|2023-02-17 04:35:00|11152.9|11146.9|11152.9|11146.9|11152.9|11146.9|11152.8|11146.8|0
1676608800000|2023-02-17 04:40:00|11152.8|11146.8|11154.9|11148.9|11154.9|11148.9|11152.8|11146.8|0
1676609100000|2023-02-17 04:45:00|11154.8|11148.8|11150.8|11144.8|11154.9|11148.9|11150.8|11144.8|0
1676609400000|2023-02-17 04:50:00|11152.8|11146.8|11150.8|11144.8|11152.8|11146.8|11150.8|11144.8|0
1676609700000|2023-02-17 04:55:00|11152.8|11146.8|11154.9|11148.9|11154.9|11148.9|11152.8|11146.8|0
1676610000000|2023-02-17 05:00:00|11152.9|11146.9|11152.8|11146.8|11154.9|11148.9|11152.8|11146.8|0
1676610600000|2023-02-17 05:10:00|11150.8|11144.8|11152.8|11146.8|11152.8|11146.8|11150.8|11144.8|0
1676610900000|2023-02-17 05:15:00|11150.8|11144.8|11150.8|11144.8|11152.8|11146.8|11150.8|11144.8|0
1676611200000|2023-02-17 05:20:00|11150.7|11144.7|11148.7|11142.7|11150.7|11144.7|11148.6|11142.6|0
1676611500000|2023-02-17 05:25:00|11148.6|11142.6|11148.7|11142.7|11148.7|11142.7|11148.6|11142.6|0
1676611800000|2023-02-17 05:30:00|11150.7|11144.7|11148.6|11142.6|11150.7|11144.7|11148.6|11142.6|0
1676612100000|2023-02-17 05:35:00|11148.7|11142.7|11150.7|11144.7|11150.7|11144.7|11148.6|11142.6|0
1676612400000|2023-02-17 05:40:00|11148.7|11142.7|11150.7|11144.7|11150.7|11144.7|11148.6|11142.6|0
1676612700000|2023-02-17 05:45:00|11148.7|11142.7|11148.8|11142.8|11150.7|11144.7|11148.6|11142.6|0
1676613000000|2023-02-17 05:50:00|11148.7|11142.7|11150.8|11144.8|11150.8|11144.8|11148.7|11142.7|0
1676613300000|2023-02-17 05:55:00|11151.8|11145.8|11146.7|11140.7|11151.8|11145.8|11146.7|11140.7|0
1676613600000|2023-02-17 06:00:00|11144.7|11138.7|11154.8|11148.8|11154.8|11148.8|11144.7|11138.7|0
1676613900000|2023-02-17 06:05:00|11152.8|11146.8|11152.8|11146.8|11152.8|11146.8|11152.8|11146.8|0
1676614200000|2023-02-17 06:10:00|11153.8|11147.8|11152.8|11146.8|11154.8|11148.8|11152.7|11146.7|0
1676614500000|2023-02-17 06:15:00|11152.7|11146.7|11150.7|11144.7|11152.8|11146.8|11150.7|11144.7|0
1676614800000|2023-02-17 06:20:00|11148.7|11142.7|11144.5|11138.5|11148.7|11142.7|11144.5|11138.5|0
1676615100000|2023-02-17 06:25:00|11144.6|11138.6|11142.5|11136.5|11144.6|11138.6|11138.4|11132.4|0
1676615400000|2023-02-17 06:30:00|11144.5|11138.5|11142.5|11136.5|11144.5|11138.5|11142.4|11136.4|0
1676615700000|2023-02-17 06:35:00|11143.5|11137.5|11144.4|11138.4|11145.4|11139.4|11142.4|11136.4|0
1676616000000|2023-02-17 06:40:00|11144.5|11138.5|11155.4|11149.4|11157.4|11151.4|11144.4|11138.4|0
1676616300000|2023-02-17 06:45:00|11153.4|11147.4|11153.4|11147.4|11155.4|11149.4|11153.4|11147.4|0
1676616600000|2023-02-17 06:50:00|11155.4|11149.4|11149.4|11143.4|11155.4|11149.4|11147.3|11141.3|0
1676616900000|2023-02-17 06:55:00|11151.4|11145.4|11150.3|11144.3|11151.4|11145.4|11148.3|11142.3|0
1676617200000|2023-02-17 07:00:00|11159.7|11157.7|11160.2|11158.2|11166.7|11164.7|11155.2|11153.2|106
1676617500000|2023-02-17 07:05:00|11160.7|11158.7|11171.2|11169.2|11171.2|11169.2|11159.2|11157.2|101
1676617800000|2023-02-17 07:10:00|11170.7|11168.7|11159.7|11157.7|11172.7|11170.7|11157.7|11155.7|90
1676618100000|2023-02-17 07:15:00|11160.7|11158.7|11161.2|11159.2|11165.7|11163.7|11159.7|11157.7|23
1676618400000|2023-02-17 07:20:00|11160.7|11158.7|11162.7|11160.7|11164.7|11162.7|11160.7|11158.7|24
1676618700000|2023-02-17 07:25:00|11163.2|11161.2|11164.7|11162.7|11165.2|11163.2|11161.7|11159.7|37
1676619000000|2023-02-17 07:30:00|11165.2|11163.2|11165.7|11163.7|11168.2|11166.2|11164.7|11162.7|16
1676619300000|2023-02-17 07:35:00|11164.7|11162.7|11165.2|11163.2|11167.7|11165.7|11164.2|11162.2|29
1676619600000|2023-02-17 07:40:00|11164.2|11162.2|11160.7|11158.7|11165.7|11163.7|11159.7|11157.7|79
1676619900000|2023-02-17 07:45:00|11160.2|11158.2|11159.7|11157.7|11160.7|11158.7|11157.2|11155.2|10
1676620200000|2023-02-17 07:50:00|11160.2|11158.2|11164.7|11162.7|11173.7|11171.7|11159.7|11157.7|174
1676620500000|2023-02-17 07:55:00|11165.2|11163.2|11161.7|11159.7|11165.7|11163.7|11152.2|11150.2|339
1676620800000|2023-02-17 08:00:00|11162.2|11160.2|11162.2|11160.2|11166.7|11164.7|11145.2|11143.2|1928
1676621100000|2023-02-17 08:05:00|11162.7|11160.7|11144.2|11142.2|11162.7|11160.7|11139.2|11137.2|680
1676621400000|2023-02-17 08:10:00|11143.7|11141.7|11139.7|11137.7|11145.2|11143.2|11129.2|11127.2|884
1676621700000|2023-02-17 08:15:00|11140.2|11138.2|11155.7|11153.7|11160.2|11158.2|11138.7|11136.7|325
1676622000000|2023-02-17 08:20:00|11155.2|11153.2|11167.2|11165.2|11168.2|11166.2|11149.7|11147.7|335
1676622300000|2023-02-17 08:25:00|11166.2|11164.2|11142.7|11140.7|11169.7|11167.7|11142.7|11140.7|279
1676622600000|2023-02-17 08:30:00|11142.2|11140.2|11129.2|11127.2|11145.2|11143.2|11124.2|11122.2|411
1676622900000|2023-02-17 08:35:00|11129.7|11127.7|11117.2|11115.2|11132.7|11130.7|11114.2|11112.2|494
1676623200000|2023-02-17 08:40:00|11118.6|11116.6|11126.6|11124.6|11126.6|11124.6|11116.1|11114.1|297
1676623500000|2023-02-17 08:45:00|11126.1|11124.1|11129.6|11127.6|11139.1|11137.1|11124.6|11122.6|316
1676623800000|2023-02-17 08:50:00|11130.1|11128.1|11137.6|11135.6|11138.6|11136.6|11127.6|11125.6|210
1676624100000|2023-02-17 08:55:00|11138.6|11136.6|11145.6|11143.6|11148.6|11146.6|11138.6|11136.6|252
1676624400000|2023-02-17 09:00:00|11145.1|11143.1|11145.6|11143.6|11150.6|11148.6|11142.6|11140.6|155
1676624700000|2023-02-17 09:05:00|11146.1|11144.1|11143.6|11141.6|11146.6|11144.6|11135.6|11133.6|201
1676625000000|2023-02-17 09:10:00|11143.1|11141.1|11149.6|11147.6|11152.1|11150.1|11141.6|11139.6|132
1676625300000|2023-02-17 09:15:00|11150.1|11148.1|11161.1|11159.1|11161.1|11159.1|11148.6|11146.6|107
1676625600000|2023-02-17 09:20:00|11160.6|11158.6|11165.1|11163.1|11167.6|11165.6|11156.6|11154.6|308
1676625900000|2023-02-17 09:25:00|11164.6|11162.6|11172.6|11170.6|11173.6|11171.6|11162.6|11160.6|94
1676626200000|2023-02-17 09:30:00|11173.1|11171.1|11180.6|11178.6|11182.6|11180.6|11171.6|11169.6|201
1676626500000|2023-02-17 09:35:00|11181.1|11179.1|11173.6|11171.6|11181.6|11179.6|11173.1|11171.1|166
1676626800000|2023-02-17 09:40:00|11173.1|11171.1|11175.1|11173.1|11180.6|11178.6|11173.1|11171.1|139
1676627100000|2023-02-17 09:45:00|11174.6|11172.6|11178.1|11176.1|11178.6|11176.6|11174.6|11172.6|104
1676627400000|2023-02-17 09:50:00|11178.6|11176.6|11172.6|11170.6|11181.1|11179.1|11171.6|11169.6|345
1676627700000|2023-02-17 09:55:00|11171.6|11169.6|11175.1|11173.1|11176.6|11174.6|11170.1|11168.1|214
1676628000000|2023-02-17 10:00:00|11174.6|11172.6|11176.6|11174.6|11180.6|11178.6|11174.6|11172.6|140
1676628300000|2023-02-17 10:05:00|11177.1|11175.1|11179.1|11177.1|11181.1|11179.1|11175.6|11173.6|159
1676628600000|2023-02-17 10:10:00|11179.6|11177.6|11182.6|11180.6|11190.6|11188.6|11179.6|11177.6|249
1676628900000|2023-02-17 10:15:00|11180.6|11178.6|11185.1|11183.1|11187.6|11185.6|11179.6|11177.6|209
1676629200000|2023-02-17 10:20:00|11184.6|11182.6|11183.6|11181.6|11185.6|11183.6|11179.1|11177.1|165
1676629500000|2023-02-17 10:25:00|11183.1|11181.1|11190.6|11188.6|11194.6|11192.6|11183.1|11181.1|140
1676629800000|2023-02-17 10:30:00|11190.1|11188.1|11192.6|11190.6|11195.1|11193.1|11187.6|11185.6|77
1676630100000|2023-02-17 10:35:00|11192.1|11190.1|11189.6|11187.6|11195.1|11193.1|11188.1|11186.1|157
1676630400000|2023-02-17 10:40:00|11190.1|11188.1|11194.1|11192.1|11196.6|11194.6|11188.1|11186.1|106
1676630700000|2023-02-17 10:45:00|11194.6|11192.6|11199.6|11197.6|11199.6|11197.6|11189.1|11187.1|97
1676631000000|2023-02-17 10:50:00|11199.1|11197.1|11190.6|11188.6|11203.6|11201.6|11189.6|11187.6|242
1676631300000|2023-02-17 10:55:00|11191.1|11189.1|11190.6|11188.6|11194.6|11192.6|11187.6|11185.6|197
1676631600000|2023-02-17 11:00:00|11188.6|11186.6|11186.6|11184.6|11192.1|11190.1|11182.1|11180.1|194
1676631900000|2023-02-17 11:05:00|11186.1|11184.1|11180.1|11178.1|11186.6|11184.6|11177.6|11175.6|71
1676632200000|2023-02-17 11:10:00|11179.6|11177.6|11176.1|11174.1|11182.6|11180.6|11175.6|11173.6|62
1676632500000|2023-02-17 11:15:00|11175.6|11173.6|11178.6|11176.6|11181.6|11179.6|11174.1|11172.1|75
1676632800000|2023-02-17 11:20:00|11177.6|11175.6|11183.1|11181.1|11184.6|11182.6|11176.6|11174.6|78
1676633100000|2023-02-17 11:25:00|11182.6|11180.6|11188.6|11186.6|11193.6|11191.6|11182.1|11180.1|167
1676633400000|2023-02-17 11:30:00|11188.1|11186.1|11186.6|11184.6|11192.6|11190.6|11186.1|11184.1|77
1676633700000|2023-02-17 11:35:00|11185.6|11183.6|11179.6|11177.6|11186.1|11184.1|11179.6|11177.6|69
1676634000000|2023-02-17 11:40:00|11180.1|11178.1|11187.6|11185.6|11188.6|11186.6|11179.6|11177.6|81
1676634300000|2023-02-17 11:45:00|11188.1|11186.1|11184.1|11182.1|11192.6|11190.6|11183.1|11181.1|104
1676634600000|2023-02-17 11:50:00|11184.6|11182.6|11185.6|11183.6|11190.1|11188.1|11183.6|11181.6|122
1676634900000|2023-02-17 11:55:00|11185.1|11183.1|11190.6|11188.6|11191.6|11189.6|11184.6|11182.6|101
1676635200000|2023-02-17 12:00:00|11189.6|11187.6|11190.1|11188.1|11191.6|11189.6|11181.1|11179.1|130
1676635500000|2023-02-17 12:05:00|11189.6|11187.6|11187.6|11185.6|11190.6|11188.6|11185.1|11183.1|82
1676635800000|2023-02-17 12:10:00|11188.1|11186.1|11197.6|11195.6|11198.1|11196.1|11186.6|11184.6|138
1676636100000|2023-02-17 12:15:00|11198.1|11196.1|11203.6|11201.6|11203.6|11201.6|11196.6|11194.6|189
1676636400000|2023-02-17 12:20:00|11203.1|11201.1|11205.6|11203.6|11206.6|11204.6|11200.6|11198.6|263
1676636700000|2023-02-17 12:25:00|11206.6|11204.6|11205.6|11203.6|11209.6|11207.6|11205.1|11203.1|166
1676637000000|2023-02-17 12:30:00|11205.1|11203.1|11202.6|11200.6|11207.6|11205.6|11200.6|11198.6|232
1676637300000|2023-02-17 12:35:00|11203.6|11201.6|11213.6|11211.6|11214.6|11212.6|11202.6|11200.6|192
1676637600000|2023-02-17 12:40:00|11212.4|11210.4|11219.4|11217.4|11219.4|11217.4|11210.4|11208.4|180
1676637900000|2023-02-17 12:45:00|11218.9|11216.9|11215.4|11213.4|11222.4|11220.4|11213.4|11211.4|140
1676638200000|2023-02-17 12:50:00|11214.9|11212.9|11217.4|11215.4|11219.9|11217.9|11214.4|11212.4|131
1676638500000|2023-02-17 12:55:00|11216.9|11214.9|11219.4|11217.4|11221.4|11219.4|11215.4|11213.4|113
1676638800000|2023-02-17 13:00:00|11218.9|11216.9|11219.4|11217.4|11221.4|11219.4|11215.4|11213.4|112
1676639100000|2023-02-17 13:05:00|11219.9|11217.9|11219.4|11217.4|11222.4|11220.4|11216.4|11214.4|228
1676639400000|2023-02-17 13:10:00|11218.9|11216.9|11213.9|11211.9|11221.4|11219.4|11211.9|11209.9|189
1676639700000|2023-02-17 13:15:00|11213.4|11211.4|11209.4|11207.4|11215.4|11213.4|11208.4|11206.4|188
1676640000000|2023-02-17 13:20:00|11208.9|11206.9|11206.4|11204.4|11211.4|11209.4|11204.9|11202.9|195
1676640300000|2023-02-17 13:25:00|11206.9|11204.9|11203.4|11201.4|11209.4|11207.4|11202.4|11200.4|170
1676640600000|2023-02-17 13:30:00|11203.9|11201.9|11216.4|11214.4|11216.4|11214.4|11203.4|11201.4|149
1676640900000|2023-02-17 13:35:00|11215.4|11213.4|11217.9|11215.9|11222.4|11220.4|11214.4|11212.4|146
1676641200000|2023-02-17 13:40:00|11218.4|11216.4|11216.9|11214.9|11222.4|11220.4|11216.4|11214.4|128
1676641500000|2023-02-17 13:45:00|11217.4|11215.4|11223.4|11221.4|11226.4|11224.4|11216.4|11214.4|133
1676641800000|2023-02-17 13:50:00|11223.9|11221.9|11218.4|11216.4|11225.4|11223.4|11214.4|11212.4|149
1676642100000|2023-02-17 13:55:00|11217.9|11215.9|11222.4|11220.4|11225.4|11223.4|11217.9|11215.9|103
1676642400000|2023-02-17 14:00:00|11221.9|11219.9|11233.4|11231.4|11233.9|11231.9|11221.9|11219.9|154
1676642700000|2023-02-17 14:05:00|11233.9|11231.9|11230.4|11228.4|11234.4|11232.4|11229.9|11227.9|137
1676643000000|2023-02-17 14:10:00|11229.9|11227.9|11230.9|11228.9|11236.4|11234.4|11228.9|11226.9|318
1676643300000|2023-02-17 14:15:00|11231.4|11229.4|11229.4|11227.4|11232.4|11230.4|11226.4|11224.4|256
1676643600000|2023-02-17 14:20:00|11229.9|11227.9|11229.9|11227.9|11230.4|11228.4|11227.4|11225.4|214
1676643900000|2023-02-17 14:25:00|11229.4|11227.4|11225.4|11223.4|11235.4|11233.4|11225.4|11223.4|215
1676644200000|2023-02-17 14:30:00|11224.4|11222.4|11236.9|11234.9|11237.9|11235.9|11221.9|11219.9|583
1676644500000|2023-02-17 14:35:00|11236.4|11234.4|11242.9|11240.9|11246.9|11244.9|11233.4|11231.4|324
1676644800000|2023-02-17 14:40:00|11242.4|11240.4|11243.4|11241.4|11246.4|11244.4|11238.4|11236.4|689
1676645100000|2023-02-17 14:45:00|11244.4|11242.4|11237.4|11235.4|11244.9|11242.9|11235.4|11233.4|496
1676645400000|2023-02-17 14:50:00|11237.9|11235.9|11239.4|11237.4|11246.4|11244.4|11236.9|11234.9|537
1676645700000|2023-02-17 14:55:00|11238.9|11236.9|11245.4|11243.4|11245.9|11243.9|11235.4|11233.4|444
1676646000000|2023-02-17 15:00:00|11245.9|11243.9|11256.4|11254.4|11258.4|11256.4|11245.4|11243.4|376
1676646300000|2023-02-17 15:05:00|11255.9|11253.9|11260.4|11258.4|11260.9|11258.9|11252.4|11250.4|449
1676646600000|2023-02-17 15:10:00|11261.8|11259.8|11264.8|11262.8|11265.8|11263.8|11258.8|11256.8|239
1676646900000|2023-02-17 15:15:00|11265.8|11263.8|11275.8|11273.8|11278.8|11276.8|11265.3|11263.3|598
1676647200000|2023-02-17 15:20:00|11275.3|11273.3|11273.8|11271.8|11279.8|11277.8|11273.8|11271.8|440
1676647500000|2023-02-17 15:25:00|11274.3|11272.3|11264.8|11262.8|11274.8|11272.8|11263.8|11261.8|420
1676647800000|2023-02-17 15:30:00|11264.3|11262.3|11265.8|11263.8|11267.8|11265.8|11261.8|11259.8|282
1676648100000|2023-02-17 15:35:00|11265.3|11263.3|11267.3|11265.3|11271.8|11269.8|11263.3|11261.3|310
1676648400000|2023-02-17 15:40:00|11266.8|11264.8|11258.8|11256.8|11267.8|11265.8|11256.8|11254.8|204
1676648700000|2023-02-17 15:45:00|11258.3|11256.3|11258.8|11256.8|11260.8|11258.8|11255.8|11253.8|254
1676649000000|2023-02-17 15:50:00|11258.3|11256.3|11255.8|11253.8|11258.3|11256.3|11252.8|11250.8|291
1676649300000|2023-02-17 15:55:00|11256.3|11254.3|11252.8|11250.8|11257.8|11255.8|11250.8|11248.8|221
1676649600000|2023-02-17 16:00:00|11251.8|11249.8|11257.8|11255.8|11257.8|11255.8|11251.8|11249.8|333
1676649900000|2023-02-17 16:05:00|11257.3|11255.3|11258.3|11256.3|11263.8|11261.8|11256.8|11254.8|228
1676650200000|2023-02-17 16:10:00|11258.8|11256.8|11258.3|11256.3|11260.8|11258.8|11256.8|11254.8|256
1676650500000|2023-02-17 16:15:00|11257.8|11255.8|11261.3|11259.3|11264.8|11262.8|11256.3|11254.3|600
1676650800000|2023-02-17 16:20:00|11260.8|11258.8|11249.3|11247.3|11263.8|11261.8|11248.3|11246.3|591
1676651100000|2023-02-17 16:25:00|11248.8|11246.8|11257.8|11255.8|11260.8|11258.8|11247.8|11245.8|1326
1676651400000|2023-02-17 16:30:00|11257.3|11255.3|11258.8|11256.8|11259.3|11257.3|11252.3|11250.3|908
1676651700000|2023-02-17 16:35:00|11258.3|11256.3|11265.8|11263.8|11265.8|11263.8|11257.8|11255.8|208
1676652000000|2023-02-17 16:40:00|11264.3|11262.3|11269.3|11267.3|11269.8|11267.8|11262.3|11260.3|228
1676652300000|2023-02-17 16:45:00|11268.3|11266.3|11269.3|11267.3|11271.3|11269.3|11266.3|11264.3|193
1676652600000|2023-02-17 16:50:00|11268.8|11266.8|11261.8|11259.8|11269.3|11267.3|11261.3|11259.3|242
1676652900000|2023-02-17 16:55:00|11262.3|11260.3|11264.8|11262.8|11264.8|11262.8|11258.8|11256.8|25
1676653200000|2023-02-17 17:00:00|11264.3|11262.3|11268.3|11266.3|11269.3|11267.3|11264.3|11262.3|29
1676653500000|2023-02-17 17:05:00|11268.8|11266.8|11271.3|11269.3|11271.8|11269.8|11268.3|11266.3|47
1676653800000|2023-02-17 17:10:00|11270.8|11268.8|11274.8|11272.8|11277.3|11275.3|11270.8|11268.8|44
1676654100000|2023-02-17 17:15:00|11275.3|11273.3|11276.3|11274.3|11277.3|11275.3|11274.3|11272.3|36
1676654400000|2023-02-17 17:20:00|11276.8|11274.8|11275.3|11273.3|11276.8|11274.8|11273.8|11271.8|17
1676654700000|2023-02-17 17:25:00|11274.8|11272.8|11275.3|11273.3|11277.3|11275.3|11273.3|11271.3|32
1676655000000|2023-02-17 17:30:00|11274.8|11272.8|11277.3|11275.3|11277.8|11275.8|11272.3|11270.3|28
1676655300000|2023-02-17 17:35:00|11277.8|11275.8|11278.3|11276.3|11280.8|11278.8|11276.3|11274.3|39
1676655600000|2023-02-17 17:40:00|11278.8|11276.8|11274.3|11272.3|11278.8|11276.8|11271.8|11269.8|22
1676655900000|2023-02-17 17:45:00|11274.8|11272.8|11272.8|11270.8|11275.8|11273.8|11272.3|11270.3|19
1676656200000|2023-02-17 17:50:00|11273.3|11271.3|11265.3|11263.3|11274.3|11272.3|11263.3|11261.3|25
1676656500000|2023-02-17 17:55:00|11264.8|11262.8|11272.3|11270.3|11272.8|11270.8|11264.3|11262.3|24
1676656800000|2023-02-17 18:00:00|11272.8|11270.8|11272.3|11270.3|11274.3|11272.3|11270.3|11268.3|12
1676657100000|2023-02-17 18:05:00|11272.8|11270.8|11278.8|11276.8|11279.3|11277.3|11272.3|11270.3|18
1676657400000|2023-02-17 18:10:00|11278.3|11276.3|11280.3|11278.3|11281.3|11279.3|11278.3|11276.3|15
1676657700000|2023-02-17 18:15:00|11279.8|11277.8|11282.3|11280.3|11282.3|11280.3|11279.8|11277.8|9
1676658000000|2023-02-17 18:20:00|11281.8|11279.8|11275.8|11273.8|11282.3|11280.3|11274.8|11272.8|18
1676658300000|2023-02-17 18:25:00|11276.3|11274.3|11277.8|11275.8|11278.3|11276.3|11274.3|11272.3|3
1676658600000|2023-02-17 18:30:00|11278.3|11276.3|11281.3|11279.3|11281.3|11279.3|11276.3|11274.3|18
1676658900000|2023-02-17 18:35:00|11280.8|11278.8|11283.3|11281.3|11284.8|11282.8|11280.3|11278.3|52
1676659200000|2023-02-17 18:40:00|11282.8|11280.8|11284.3|11282.3|11285.8|11283.8|11282.8|11280.8|18
1676659500000|2023-02-17 18:45:00|11283.8|11281.8|11283.3|11281.3|11284.8|11282.8|11280.8|11278.8|9
1676659800000|2023-02-17 18:50:00|11282.8|11280.8|11283.8|11281.8|11286.3|11284.3|11280.8|11278.8|6
1676660100000|2023-02-17 18:55:00|11284.3|11282.3|11286.3|11284.3|11286.3|11284.3|11282.3|11280.3|7
1676660400000|2023-02-17 19:00:00|11286.8|11284.8|11288.8|11286.8|11291.3|11289.3|11286.3|11284.3|43
1676660700000|2023-02-17 19:05:00|11288.3|11286.3|11288.8|11286.8|11289.3|11287.3|11287.3|11285.3|8
1676661000000|2023-02-17 19:10:00|11287.3|11285.3|11285.3|11283.3|11289.3|11287.3|11284.3|11282.3|5
1676661300000|2023-02-17 19:15:00|11285.8|11283.8|11286.3|11284.3|11288.3|11286.3|11284.3|11282.3|9
1676661600000|2023-02-17 19:20:00|11285.8|11283.8|11292.3|11290.3|11293.3|11291.3|11285.8|11283.8|31
1676661900000|2023-02-17 19:25:00|11292.8|11290.8|11289.3|11287.3|11293.3|11291.3|11289.3|11287.3|5
1676662200000|2023-02-17 19:30:00|11289.8|11287.8|11290.8|11288.8|11293.3|11291.3|11289.8|11287.8|12
1676662500000|2023-02-17 19:35:00|11291.3|11289.3|11293.8|11291.8|11293.8|11291.8|11291.3|11289.3|3
1676662800000|2023-02-17 19:40:00|11293.3|11291.3|11289.3|11287.3|11293.3|11291.3|11288.3|11286.3|3
1676663100000|2023-02-17 19:45:00|11289.8|11287.8|11291.8|11289.8|11291.8|11289.8|11289.8|11287.8|3
1676663400000|2023-02-17 19:50:00|11292.3|11290.3|11291.3|11289.3|11293.3|11291.3|11290.8|11288.8|22
1676663700000|2023-02-17 19:55:00|11291.8|11289.8|11290.8|11288.8|11293.3|11291.3|11288.8|11286.8|11
1676664000000|2023-02-17 20:00:00|11291.3|11289.3|11293.3|11291.3|11294.8|11292.8|11291.3|11289.3|17
1676664300000|2023-02-17 20:05:00|11292.3|11290.3|11290.8|11288.8|11293.8|11291.8|11287.8|11285.8|13
1676664600000|2023-02-17 20:10:00|11291.3|11289.3|11290.3|11288.3|11293.3|11291.3|11287.8|11285.8|18
1676664900000|2023-02-17 20:15:00|11290.8|11288.8|11287.8|11285.8|11290.8|11288.8|11285.8|11283.8|11
1676665200000|2023-02-17 20:20:00|11288.3|11286.3|11289.8|11287.8|11289.8|11287.8|11287.8|11285.8|7
1676665500000|2023-02-17 20:25:00|11289.3|11287.3|11289.8|11287.8|11290.8|11288.8|11288.8|11286.8|17
1676665800000|2023-02-17 20:30:00|11289.3|11287.3|11293.3|11291.3|11293.8|11291.8|11289.3|11287.3|43
1676666100000|2023-02-17 20:35:00|11293.8|11291.8|11293.3|11291.3|11297.3|11295.3|11293.3|11291.3|23
1676666400000|2023-02-17 20:40:00|11292.8|11290.8|11291.8|11289.8|11293.3|11291.3|11291.3|11289.3|6
1676666700000|2023-02-17 20:45:00|11289.8|11287.8|11289.3|11287.3|11293.3|11291.3|11289.3|11287.3|42
1676667000000|2023-02-17 20:50:00|11290.8|11288.8|11297.3|11295.3|11297.8|11295.8|11290.3|11288.3|13
1676667300000|2023-02-17 20:55:00|11297.8|11295.8|11296.9|11290.9|11301.4|11296.8|11291.8|11289.8|67
1676667600000|2023-02-17 21:00:00|11294.9|11288.9|11299.3|11293.3|11300.3|11294.3|11294.9|11288.9|3
1676667900000|2023-02-17 21:05:00|11299.2|11293.2|11296.1|11290.1|11299.2|11293.2|11296.1|11290.1|0
1676668200000|2023-02-17 21:10:00|11296.5|11290.5|11295.1|11289.1|11298.4|11292.4|11294.2|11288.2|0
1676668500000|2023-02-17 21:15:00|11294.7|11288.7|11297|11291|11297.4|11291.4|11293.6|11287.6|0
1676668800000|2023-02-17 21:20:00|11296.9|11290.9|11295.1|11289.1|11296.9|11290.9|11294.7|11288.7|0
1676669100000|2023-02-17 21:25:00|11294.7|11288.7|11295.1|11289.1|11295.5|11289.5|11293.6|11287.6|0
1676669400000|2023-02-17 21:30:00|11294.7|11288.7|11296.5|11290.5|11296.5|11290.5|11293.6|11287.6|0
1676669700000|2023-02-17 21:35:00|11296.1|11290.1|11296.6|11290.6|11297|11291|11296.1|11290.1|0
1676670000000|2023-02-17 21:40:00|11296.5|11290.5|11296.4|11290.4|11296.6|11290.6|11295.5|11289.5|0
1676670300000|2023-02-17 21:45:00|11296|11290|11297.7|11291.7|11297.7|11291.7|11296|11290|0
1676670600000|2023-02-17 21:50:00|11297.3|11291.3|11295.6|11289.6|11297.7|11291.7|11295.4|11289.4|0
1676670900000|2023-02-17 21:55:00|11295.4|11289.4|11294.5|11288.5|11296|11290|11294.3|11288.3|0
1676847600000|2023-02-19 23:00:00|11289.3|11283.3|11280.3|11274.3|11289.3|11283.3|11278.4|11272.4|0
1676847900000|2023-02-19 23:05:00|11280.5|11274.5|11278.4|11272.4|11283.2|11277.2|11276.1|11270.1|0
1676848200000|2023-02-19 23:10:00|11279|11273|11281.6|11275.6|11282|11276|11277.6|11271.6|0
1676848500000|2023-02-19 23:15:00|11282|11276|11280.2|11274.2|11282.5|11276.5|11276|11270|0
1676848800000|2023-02-19 23:20:00|11280.1|11274.1|11283.1|11277.1|11283.5|11277.5|11279.3|11273.3|0
1676849100000|2023-02-19 23:25:00|11282.5|11276.5|11281.6|11275.6|11283.5|11277.5|11280.8|11274.8|0
1676849400000|2023-02-19 23:30:00|11281.2|11275.2|11281.2|11275.2|11283.9|11277.9|11280.8|11274.8|0
1676849700000|2023-02-19 23:35:00|11281|11275|11280.8|11274.8|11282.2|11276.2|11278.9|11272.9|0
1676850000000|2023-02-19 23:40:00|11281|11275|11282|11276|11282.5|11276.5|11280.2|11274.2|0
1676850300000|2023-02-19 23:45:00|11282.5|11276.5|11280.8|11274.8|11283.1|11277.1|11280.2|11274.2|0
1676850600000|2023-02-19 23:50:00|11281.2|11275.2|11281.5|11275.5|11281.5|11275.5|11280.1|11274.1|0
1676850900000|2023-02-19 23:55:00|11281.9|11275.9|11281.5|11275.5|11282.4|11276.4|11280.1|11274.1|0
1676851200000|2023-02-20 00:00:00|11281.9|11275.9|11277.8|11271.8|11281.9|11275.9|11276.9|11270.9|0
1676851500000|2023-02-20 00:05:00|11277.7|11271.7|11277.3|11271.3|11279.6|11273.6|11277.3|11271.3|0
1676851800000|2023-02-20 00:10:00|11276.9|11270.9|11277.7|11271.7|11280.8|11274.8|11276.9|11270.9|0
1676852100000|2023-02-20 00:15:00|11277.3|11271.3|11280.1|11274.1|11280.2|11274.2|11274.1|11268.1|0
1676852400000|2023-02-20 00:20:00|11278.1|11272.1|11282.2|11276.2|11282.2|11276.2|11276|11270|0
1676852700000|2023-02-20 00:25:00|11284.2|11278.2|11286.3|11280.3|11286.3|11280.3|11282.2|11276.2|0
1676853000000|2023-02-20 00:30:00|11287.3|11281.3|11290.4|11284.4|11290.4|11284.4|11286.3|11280.3|0
1676853300000|2023-02-20 00:35:00|11290.3|11284.3|11284.3|11278.3|11290.4|11284.4|11284.3|11278.3|0
1676853600000|2023-02-20 00:40:00|11286.3|11280.3|11286.3|11280.3|11288.4|11282.4|11286.3|11280.3|0
1676853900000|2023-02-20 00:45:00|11288.3|11282.3|11288.4|11282.4|11288.4|11282.4|11288.3|11282.3|0
1676854200000|2023-02-20 00:50:00|11288.3|11282.3|11281.8|11275.8|11288.3|11282.3|11281.8|11275.8|0
1676854500000|2023-02-20 00:55:00|11283.8|11277.8|11285.9|11279.9|11287.9|11281.9|11283.8|11277.8|0
1676854800000|2023-02-20 01:00:00|11287.9|11281.9|11286|11280|11288|11282|11283.9|11277.9|0
1676855100000|2023-02-20 01:05:00|11287|11281|11294.2|11288.2|11294.3|11288.3|11287|11281|0
1676855400000|2023-02-20 01:10:00|11292.2|11286.2|11292.2|11286.2|11294.2|11288.2|11292.2|11286.2|0
1676855700000|2023-02-20 01:15:00|11294.2|11288.2|11294.8|11288.8|11294.9|11288.9|11292.2|11286.2|0
1676856000000|2023-02-20 01:20:00|11295.9|11289.9|11294.8|11288.8|11298.9|11292.9|11294.8|11288.8|0
1676856300000|2023-02-20 01:25:00|11294.9|11288.9|11294.8|11288.8|11296.9|11290.9|11294.8|11288.8|0
1676856600000|2023-02-20 01:30:00|11294.9|11288.9|11296.9|11290.9|11296.9|11290.9|11294.8|11288.8|0
1676856900000|2023-02-20 01:35:00|11298.9|11292.9|11292.4|11286.4|11298.9|11292.9|11292.3|11286.3|0
1676857200000|2023-02-20 01:40:00|11294.4|11288.4|11294.4|11288.4|11294.4|11288.4|11292.4|11286.4|0
1676857500000|2023-02-20 01:45:00|11292.3|11286.3|11294.4|11288.4|11294.4|11288.4|11292.3|11286.3|0
1676857800000|2023-02-20 01:50:00|11292.4|11286.4|11292.3|11286.3|11294.4|11288.4|11292.3|11286.3|0
1676858100000|2023-02-20 01:55:00|11292.4|11286.4|11294.4|11288.4|11294.4|11288.4|11292.3|11286.3|0
1676858400000|2023-02-20 02:00:00|11296.4|11290.4|11296.4|11290.4|11298.5|11292.5|11296.4|11290.4|0
1676858700000|2023-02-20 02:05:00|11294.4|11288.4|11296.4|11290.4|11298.5|11292.5|11294.4|11288.4|0
1676859000000|2023-02-20 02:10:00|11297.5|11291.5|11296.5|11290.5|11298.5|11292.5|11294.4|11288.4|0
1676859300000|2023-02-20 02:15:00|11298.5|11292.5|11296.4|11290.4|11298.5|11292.5|11296.4|11290.4|0
1676859600000|2023-02-20 02:20:00|11296.5|11290.5|11296.6|11290.6|11299.5|11293.5|11296.4|11290.4|0
1676859900000|2023-02-20 02:25:00|11298.6|11292.6|11296.6|11290.6|11298.6|11292.6|11296.6|11290.6|0
1676860200000|2023-02-20 02:30:00|11297.6|11291.6|11298.6|11292.6|11300.7|11294.7|11297.6|11291.6|0
1676860500000|2023-02-20 02:35:00|11299.6|11293.6|11300.7|11294.7|11302.7|11296.7|11298.6|11292.6|0
1676860800000|2023-02-20 02:40:00|11302.7|11296.7|11301.7|11295.7|11302.7|11296.7|11300.7|11294.7|0
1676861100000|2023-02-20 02:45:00|11302.7|11296.7|11300.7|11294.7|11302.8|11296.8|11300.7|11294.7|0
1676861400000|2023-02-20 02:50:00|11302.7|11296.7|11300.7|11294.7|11304.9|11298.9|11300.7|11294.7|0
1676861700000|2023-02-20 02:55:00|11301.7|11295.7|11302.8|11296.8|11304.8|11298.8|11301.7|11295.7|0
1676862000000|2023-02-20 03:00:00|11302.7|11296.7|11302.7|11296.7|11302.8|11296.8|11300.7|11294.7|0
1676862300000|2023-02-20 03:05:00|11300.7|11294.7|11302.6|11296.6|11302.7|11296.7|11300.6|11294.6|0
1676862600000|2023-02-20 03:10:00|11301.6|11295.6|11302.6|11296.6|11302.6|11296.6|11300.5|11294.5|0
1676862900000|2023-02-20 03:15:00|11304.6|11298.6|11296.7|11290.7|11304.6|11298.6|11296.7|11290.7|0
1676863200000|2023-02-20 03:20:00|11296.6|11290.6|11296.7|11290.7|11296.7|11290.7|11296.6|11290.6|0
1676863500000|2023-02-20 03:25:00|11298.7|11292.7|11300.8|11294.8|11302.8|11296.8|11296.6|11290.6|0
1676863800000|2023-02-20 03:30:00|11300.7|11294.7|11300.7|11294.7|11300.8|11294.8|11298.7|11292.7|0
1676864100000|2023-02-20 03:35:00|11301.7|11295.7|11298.6|11292.6|11302.7|11296.7|11298.5|11292.5|0
1676864400000|2023-02-20 03:40:00|11298.5|11292.5|11298.5|11292.5|11300.6|11294.6|11298.5|11292.5|0
1676864700000|2023-02-20 03:45:00|11298.6|11292.6|11298.6|11292.6|11300.6|11294.6|11298.6|11292.6|0
1676865000000|2023-02-20 03:50:00|11298.5|11292.5|11298.5|11292.5|11298.6|11292.6|11298.5|11292.5|0
1676865300000|2023-02-20 03:55:00|11296.5|11290.5|11296.5|11290.5|11298.5|11292.5|11296.5|11290.5|0
1676865600000|2023-02-20 04:00:00|11298.5|11292.5|11300.5|11294.5|11300.5|11294.5|11297.5|11291.5|0
1676865900000|2023-02-20 04:05:00|11299.5|11293.5|11298.5|11292.5|11300.5|11294.5|11298.5|11292.5|0
1676866200000|2023-02-20 04:10:00|11298.6|11292.6|11298.5|11292.5|11300.6|11294.6|11298.5|11292.5|0
1676866500000|2023-02-20 04:15:00|11300.6|11294.6|11300.5|11294.5|11300.6|11294.6|11300.4|11294.4|0
1676866800000|2023-02-20 04:20:00|11302.5|11296.5|11301.6|11295.6|11302.6|11296.6|11300.5|11294.5|0
1676867100000|2023-02-20 04:25:00|11300.6|11294.6|11300.5|11294.5|11302.6|11296.6|11300.5|11294.5|0
1676867400000|2023-02-20 04:30:00|11302.5|11296.5|11301.5|11295.5|11302.5|11296.5|11301.5|11295.5|0
1676867700000|2023-02-20 04:35:00|11300.5|11294.5|11299.4|11293.4|11300.5|11294.5|11298.4|11292.4|0
1676868000000|2023-02-20 04:40:00|11298.4|11292.4|11296.3|11290.3|11300.5|11294.5|11296.3|11290.3|0
1676868300000|2023-02-20 04:45:00|11296.4|11290.4|11298.3|11292.3|11298.4|11292.4|11296.3|11290.3|0
1676868600000|2023-02-20 04:50:00|11298.4|11292.4|11298.4|11292.4|11298.4|11292.4|11296.3|11290.3|0
1676868900000|2023-02-20 04:55:00|11296.4|11290.4|11296.4|11290.4|11296.4|11290.4|11296.4|11290.4|0
1676869200000|2023-02-20 05:00:00|11298.4|11292.4|11292.2|11286.2|11298.4|11292.4|11292.2|11286.2|0
1676869500000|2023-02-20 05:05:00|11293.3|11287.3|11296.4|11290.4|11296.4|11290.4|11292.2|11286.2|0
1676869800000|2023-02-20 05:10:00|11294.3|11288.3|11294.3|11288.3|11295.4|11289.4|11294.3|11288.3|0
1676870100000|2023-02-20 05:15:00|11294.4|11288.4|11294.3|11288.3|11296.4|11290.4|11294.3|11288.3|0
1676870400000|2023-02-20 05:20:00|11292.3|11286.3|11296.4|11290.4|11296.4|11290.4|11292.3|11286.3|0
1676870700000|2023-02-20 05:25:00|11294.4|11288.4|11294.4|11288.4|11295.5|11289.5|11294.4|11288.4|0
1676871000000|2023-02-20 05:30:00|11295.4|11289.4|11294.5|11288.5|11296.5|11290.5|11294.4|11288.4|0
1676871300000|2023-02-20 05:35:00|11295.5|11289.5|11296.5|11290.5|11296.5|11290.5|11294.5|11288.5|0
1676871600000|2023-02-20 05:40:00|11296.3|11290.3|11296.3|11290.3|11296.3|11290.3|11296.2|11290.2|0
1676871900000|2023-02-20 05:45:00|11298.3|11292.3|11300.6|11294.6|11300.6|11294.6|11298.3|11292.3|0
1676872200000|2023-02-20 05:50:00|11300.7|11294.7|11298.6|11292.6|11300.7|11294.7|11298.5|11292.5|0
1676872500000|2023-02-20 05:55:00|11298.5|11292.5|11298.6|11292.6|11298.6|11292.6|11298.5|11292.5|0
1676872800000|2023-02-20 06:00:00|11296.5|11290.5|11298.6|11292.6|11298.6|11292.6|11296.5|11290.5|0
1676873100000|2023-02-20 06:05:00|11298.5|11292.5|11296.5|11290.5|11298.6|11292.6|11296.5|11290.5|0
1676873400000|2023-02-20 06:10:00|11297.5|11291.5|11298.6|11292.6|11298.6|11292.6|11297.5|11291.5|0
1676873700000|2023-02-20 06:15:00|11298.5|11292.5|11296.5|11290.5|11298.6|11292.6|11296.5|11290.5|0
1676874300000|2023-02-20 06:25:00|11298.5|11292.5|11300.6|11294.6|11300.6|11294.6|11298.5|11292.5|0
1676874600000|2023-02-20 06:30:00|11300.5|11294.5|11298.5|11292.5|11300.5|11294.5|11297.4|11291.4|0
1676874900000|2023-02-20 06:35:00|11298.3|11292.3|11296.2|11290.2|11298.3|11292.3|11296.2|11290.2|0
1676875200000|2023-02-20 06:40:00|11297.2|11291.2|11298.2|11292.2|11298.3|11292.3|11296.2|11290.2|0
1676875500000|2023-02-20 06:45:00|11298.3|11292.3|11300.3|11294.3|11300.3|11294.3|11298.2|11292.2|0
1676875800000|2023-02-20 06:50:00|11302.3|11296.3|11299.2|11293.2|11304.4|11298.4|11297.2|11291.2|0
1676876100000|2023-02-20 06:55:00|11300.2|11294.2|11298.2|11292.2|11300.3|11294.3|11298.2|11292.2|0
1676876400000|2023-02-20 07:00:00|11295.3|11293.3|11295.3|11293.3|11300.3|11298.3|11292.8|11290.8|77
1676876700000|2023-02-20 07:05:00|11295.8|11293.8|11295.8|11293.8|11297.3|11295.3|11293.3|11291.3|43
1676877000000|2023-02-20 07:10:00|11295.3|11293.3|11293.3|11291.3|11295.8|11293.8|11291.3|11289.3|28
1676877300000|2023-02-20 07:15:00|11293.8|11291.8|11291.3|11289.3|11295.3|11293.3|11290.3|11288.3|29
1676877600000|2023-02-20 07:20:00|11290.8|11288.8|11291.3|11289.3|11291.8|11289.8|11290.3|11288.3|17
1676877900000|2023-02-20 07:25:00|11290.3|11288.3|11291.8|11289.8|11291.8|11289.8|11289.3|11287.3|30
1676878200000|2023-02-20 07:30:00|11292.3|11290.3|11291.3|11289.3|11292.8|11290.8|11285.8|11283.8|38
1676878500000|2023-02-20 07:35:00|11291.8|11289.8|11296.3|11294.3|11296.8|11294.8|11291.8|11289.8|22
1676878800000|2023-02-20 07:40:00|11295.8|11293.8|11295.3|11293.3|11297.3|11295.3|11294.8|11292.8|17
1676879100000|2023-02-20 07:45:00|11295.8|11293.8|11294.8|11292.8|11296.8|11294.8|11293.8|11291.8|7
1676879400000|2023-02-20 07:50:00|11294.3|11292.3|11296.3|11294.3|11298.3|11296.3|11294.3|11292.3|17
1676879700000|2023-02-20 07:55:00|11295.8|11293.8|11295.3|11293.3|11296.8|11294.8|11290.3|11288.3|58
1676880000000|2023-02-20 08:00:00|11296.8|11294.8|11287.3|11285.3|11303.8|11301.8|11283.3|11281.3|596
1676880300000|2023-02-20 08:05:00|11289.3|11287.3|11270.8|11268.8|11292.8|11290.8|11270.8|11268.8|315
1676880600000|2023-02-20 08:10:00|11270.3|11268.3|11272.3|11270.3|11277.8|11275.8|11266.8|11264.8|155
1676880900000|2023-02-20 08:15:00|11272.8|11270.8|11278.8|11276.8|11279.3|11277.3|11270.3|11268.3|153
1676881200000|2023-02-20 08:20:00|11279.3|11277.3|11286.3|11284.3|11288.3|11286.3|11278.8|11276.8|130
1676881500000|2023-02-20 08:25:00|11285.8|11283.8|11282.8|11280.8|11289.8|11287.8|11280.8|11278.8|172
1676881800000|2023-02-20 08:30:00|11283.8|11281.8|11287.8|11285.8|11294.8|11292.8|11283.8|11281.8|267
1676882100000|2023-02-20 08:35:00|11288.3|11286.3|11282.8|11280.8|11288.8|11286.8|11277.3|11275.3|149
1676882400000|2023-02-20 08:40:00|11282|11280|11279|11277|11283|11281|11274|11272|165
1676882700000|2023-02-20 08:45:00|11279.5|11277.5|11282|11280|11284|11282|11277|11275|99
1676883000000|2023-02-20 08:50:00|11282.5|11280.5|11283|11281|11287.5|11285.5|11280|11278|65
1676883300000|2023-02-20 08:55:00|11284|11282|11279|11277|11289|11287|11277|11275|101
1676883600000|2023-02-20 09:00:00|11279.5|11277.5|11275|11273|11282.5|11280.5|11272|11270|76
1676883900000|2023-02-20 09:05:00|11274.5|11272.5|11277|11275|11278|11276|11271|11269|69
1676884200000|2023-02-20 09:10:00|11277.5|11275.5|11276|11274|11279|11277|11273|11271|86
1676884500000|2023-02-20 09:15:00|11276.5|11274.5|11272.5|11270.5|11277|11275|11268|11266|79
1676884800000|2023-02-20 09:20:00|11272|11270|11269|11267|11277|11275|11267|11265|96
1676885100000|2023-02-20 09:25:00|11268.5|11266.5|11270|11268|11271|11269|11266|11264|58
1676885400000|2023-02-20 09:30:00|11270.5|11268.5|11264|11262|11270.5|11268.5|11264|11262|86
1676885700000|2023-02-20 09:35:00|11263.5|11261.5|11267|11265|11268|11266|11260|11258|137
1676886000000|2023-02-20 09:40:00|11267.5|11265.5|11264|11262|11270|11268|11263|11261|132
1676886300000|2023-02-20 09:45:00|11263.5|11261.5|11263.5|11261.5|11270|11268|11263|11261|83
1676886600000|2023-02-20 09:50:00|11264|11262|11264|11262|11266|11264|11257.5|11255.5|192
1676886900000|2023-02-20 09:55:00|11263.5|11261.5|11268|11266|11269|11267|11260.5|11258.5|55
1676887200000|2023-02-20 10:00:00|11267.5|11265.5|11264|11262|11269|11267|11261|11259|176
1676887500000|2023-02-20 10:05:00|11263.5|11261.5|11264.5|11262.5|11267|11265|11260.5|11258.5|76
1676887800000|2023-02-20 10:10:00|11264|11262|11270|11268|11272|11270|11264|11262|103
1676888100000|2023-02-20 10:15:00|11269.5|11267.5|11261|11259|11270|11268|11260|11258|88
1676888400000|2023-02-20 10:20:00|11260.5|11258.5|11264|11262|11265|11263|11260|11258|53
1676888700000|2023-02-20 10:25:00|11263.5|11261.5|11274|11272|11275|11273|11263|11261|63
1676889000000|2023-02-20 10:30:00|11274.5|11272.5|11281|11279|11281.5|11279.5|11274.5|11272.5|83
1676889300000|2023-02-20 10:35:00|11282|11280|11282|11280|11283|11281|11278|11276|49
1676889600000|2023-02-20 10:40:00|11281.5|11279.5|11283|11281|11284.5|11282.5|11281.5|11279.5|77
1676889900000|2023-02-20 10:45:00|11282.5|11280.5|11272|11270|11283|11281|11272|11270|97
1676890200000|2023-02-20 10:50:00|11272.5|11270.5|11270.5|11268.5|11276|11274|11270.5|11268.5|46
1676890500000|2023-02-20 10:55:00|11270|11268|11275|11273|11275|11273|11268|11266|99
1676890800000|2023-02-20 11:00:00|11275.5|11273.5|11279|11277|11279|11277|11273.5|11271.5|96
1676891100000|2023-02-20 11:05:00|11279.5|11277.5|11282|11280|11282|11280|11277|11275|69
1676891400000|2023-02-20 11:10:00|11281.5|11279.5|11282.5|11280.5|11283|11281|11279|11277|48
1676891700000|2023-02-20 11:15:00|11282|11280|11285|11283|11286|11284|11281|11279|65
1676892000000|2023-02-20 11:20:00|11284.5|11282.5|11286|11284|11286.5|11284.5|11284|11282|42
1676892300000|2023-02-20 11:25:00|11286.5|11284.5|11288|11286|11290|11288|11286|11284|66
1676892600000|2023-02-20 11:30:00|11287.5|11285.5|11289|11287|11290|11288|11287|11285|125
1676892900000|2023-02-20 11:35:00|11289.5|11287.5|11287.5|11285.5|11291|11289|11287|11285|69
1676893200000|2023-02-20 11:40:00|11288|11286|11285|11283|11288|11286|11285|11283|92
1676893500000|2023-02-20 11:45:00|11284.5|11282.5|11286|11284|11287.5|11285.5|11284|11282|86
1676893800000|2023-02-20 11:50:00|11285.5|11283.5|11281|11279|11287|11285|11280.5|11278.5|56
1676894100000|2023-02-20 11:55:00|11281.5|11279.5|11278|11276|11282.5|11280.5|11276|11274|61
1676894400000|2023-02-20 12:00:00|11277.5|11275.5|11273|11271|11277.5|11275.5|11270|11268|63
1676894700000|2023-02-20 12:05:00|11273.5|11271.5|11274|11272|11278|11276|11273|11271|91
1676895000000|2023-02-20 12:10:00|11273.5|11271.5|11264.5|11262.5|11274|11272|11262|11260|118
1676895300000|2023-02-20 12:15:00|11264|11262|11268.5|11266.5|11269|11267|11263|11261|48
1676895600000|2023-02-20 12:20:00|11268|11266|11264.5|11262.5|11269|11267|11264|11262|24
1676895900000|2023-02-20 12:25:00|11264|11262|11264.5|11262.5|11265|11263|11263|11261|49
1676896200000|2023-02-20 12:30:00|11264|11262|11268.5|11266.5|11270|11268|11264|11262|68
1676896500000|2023-02-20 12:35:00|11269|11267|11264.5|11262.5|11269|11267|11264|11262|47
1676896800000|2023-02-20 12:40:00|11264.8|11262.8|11270.8|11268.8|11270.8|11268.8|11263.8|11261.8|83
1676897100000|2023-02-20 12:45:00|11270.3|11268.3|11271.3|11269.3|11272.8|11270.8|11269.3|11267.3|111
1676897400000|2023-02-20 12:50:00|11271.8|11269.8|11274.8|11272.8|11276.8|11274.8|11271.3|11269.3|95
1676897700000|2023-02-20 12:55:00|11274.3|11272.3|11279.3|11277.3|11279.3|11277.3|11274.3|11272.3|87
1676898000000|2023-02-20 13:00:00|11278.8|11276.8|11276.8|11274.8|11279.3|11277.3|11274.3|11272.3|128
1676898300000|2023-02-20 13:05:00|11277.3|11275.3|11281.3|11279.3|11283.3|11281.3|11275.3|11273.3|132
1676898600000|2023-02-20 13:10:00|11280.8|11278.8|11280.3|11278.3|11282.3|11280.3|11278.3|11276.3|64
1676898900000|2023-02-20 13:15:00|11280.8|11278.8|11280.3|11278.3|11283.3|11281.3|11279.3|11277.3|80
1676899200000|2023-02-20 13:20:00|11280.8|11278.8|11286.3|11284.3|11286.3|11284.3|11279.3|11277.3|111
1676899500000|2023-02-20 13:25:00|11286.8|11284.8|11287.3|11285.3|11288.3|11286.3|11284.3|11282.3|60
1676899800000|2023-02-20 13:30:00|11287.8|11285.8|11289.3|11287.3|11291.8|11289.8|11287.3|11285.3|149
1676900100000|2023-02-20 13:35:00|11288.8|11286.8|11289.8|11287.8|11289.8|11287.8|11285.8|11283.8|80
1676900400000|2023-02-20 13:40:00|11290.3|11288.3|11281.3|11279.3|11290.3|11288.3|11281.3|11279.3|57
1676900700000|2023-02-20 13:45:00|11280.8|11278.8|11273.3|11271.3|11281.3|11279.3|11273.3|11271.3|67
1676901000000|2023-02-20 13:50:00|11273.8|11271.8|11276.3|11274.3|11277.8|11275.8|11273.3|11271.3|134
1676901300000|2023-02-20 13:55:00|11277.3|11275.3|11274.3|11272.3|11279.3|11277.3|11274.3|11272.3|182
1676901600000|2023-02-20 14:00:00|11273.8|11271.8|11271.3|11269.3|11275.3|11273.3|11269.3|11267.3|187
1676901900000|2023-02-20 14:05:00|11270.8|11268.8|11275.3|11273.3|11276.3|11274.3|11270.3|11268.3|141
1676902200000|2023-02-20 14:10:00|11275.8|11273.8|11272.8|11270.8|11277.8|11275.8|11271.8|11269.8|97
1676902500000|2023-02-20 14:15:00|11272.3|11270.3|11271.3|11269.3|11275.3|11273.3|11270.3|11268.3|156
1676902800000|2023-02-20 14:20:00|11270.8|11268.8|11272.8|11270.8|11273.3|11271.3|11270.3|11268.3|88
1676903100000|2023-02-20 14:25:00|11273.3|11271.3|11270.3|11268.3|11273.3|11271.3|11270.3|11268.3|77
1676903400000|2023-02-20 14:30:00|11270.8|11268.8|11265.8|11263.8|11271.8|11269.8|11265.3|11263.3|115
1676903700000|2023-02-20 14:35:00|11265.3|11263.3|11268.3|11266.3|11270.3|11268.3|11263.3|11261.3|125
1676904000000|2023-02-20 14:40:00|11267.3|11265.3|11266.8|11264.8|11268.3|11266.3|11263.8|11261.8|134
1676904300000|2023-02-20 14:45:00|11266.3|11264.3|11273.3|11271.3|11274.3|11272.3|11264.3|11262.3|112
1676904600000|2023-02-20 14:50:00|11273.8|11271.8|11270.3|11268.3|11273.8|11271.8|11270.3|11268.3|172
1676904900000|2023-02-20 14:55:00|11270.8|11268.8|11268.3|11266.3|11273.8|11271.8|11268.3|11266.3|88
1676905200000|2023-02-20 15:00:00|11267.8|11265.8|11268.3|11266.3|11269.3|11267.3|11262.3|11260.3|111
1676905500000|2023-02-20 15:05:00|11267.8|11265.8|11267.3|11265.3|11268.8|11266.8|11265.3|11263.3|81
1676905800000|2023-02-20 15:10:00|11266.8|11264.8|11254.9|11252.9|11267.4|11265.4|11254.4|11252.4|180
1676906100000|2023-02-20 15:15:00|11255.4|11253.4|11257.4|11255.4|11258.4|11256.4|11252.4|11250.4|109
1676906400000|2023-02-20 15:20:00|11256.9|11254.9|11253.9|11251.9|11257.4|11255.4|11252.9|11250.9|121
1676906700000|2023-02-20 15:25:00|11253.4|11251.4|11248.4|11246.4|11254.4|11252.4|11248.4|11246.4|167
1676907000000|2023-02-20 15:30:00|11248.9|11246.9|11252.4|11250.4|11252.4|11250.4|11248.4|11246.4|132
1676907300000|2023-02-20 15:35:00|11251.9|11249.9|11255.4|11253.4|11255.4|11253.4|11250.4|11248.4|52
1676907600000|2023-02-20 15:40:00|11254.9|11252.9|11260.4|11258.4|11260.4|11258.4|11253.9|11251.9|102
1676907900000|2023-02-20 15:45:00|11259.9|11257.9|11256.4|11254.4|11260.9|11258.9|11254.4|11252.4|113
1676908200000|2023-02-20 15:50:00|11256.9|11254.9|11254.9|11252.9|11259.4|11257.4|11254.4|11252.4|99
1676908500000|2023-02-20 15:55:00|11254.4|11252.4|11258.9|11256.9|11259.4|11257.4|11254.4|11252.4|172
1676908800000|2023-02-20 16:00:00|11258.4|11256.4|11261.4|11259.4|11261.4|11259.4|11257.4|11255.4|88
1676909100000|2023-02-20 16:05:00|11260.9|11258.9|11257.9|11255.9|11261.4|11259.4|11256.9|11254.9|82
1676909400000|2023-02-20 16:10:00|11258.4|11256.4|11259.4|11257.4|11259.4|11257.4|11256.4|11254.4|95
1676909700000|2023-02-20 16:15:00|11260.4|11258.4|11263.9|11261.9|11265.4|11263.4|11259.4|11257.4|421
1676910000000|2023-02-20 16:20:00|11263.4|11261.4|11265.4|11263.4|11265.4|11263.4|11261.4|11259.4|251
1676910300000|2023-02-20 16:25:00|11264.4|11262.4|11266.4|11264.4|11267.4|11265.4|11263.9|11261.9|306
1676910600000|2023-02-20 16:30:00|11266.9|11264.9|11267.9|11265.9|11271.4|11269.4|11266.4|11264.4|411
1676910900000|2023-02-20 16:35:00|11268.4|11266.4|11265.9|11263.9|11268.4|11266.4|11265.4|11263.4|87
1676911200000|2023-02-20 16:40:00|11265.4|11263.4|11264.4|11262.4|11265.9|11263.9|11264.4|11262.4|19
1676911500000|2023-02-20 16:45:00|11263.9|11261.9|11263.4|11261.4|11263.9|11261.9|11261.4|11259.4|51
1676911800000|2023-02-20 16:50:00|11263.9|11261.9|11263.9|11261.9|11263.9|11261.9|11262.9|11260.9|8
1676912100000|2023-02-20 16:55:00|11264.4|11262.4|11262.9|11260.9|11266.4|11264.4|11261.4|11259.4|58
1676912400000|2023-02-20 17:00:00|11263.4|11261.4|11264.9|11262.9|11265.9|11263.9|11260.4|11258.4|45
1676912700000|2023-02-20 17:05:00|11265.4|11263.4|11262.9|11260.9|11265.4|11263.4|11261.4|11259.4|30
1676913000000|2023-02-20 17:10:00|11262.4|11260.4|11262.9|11260.9|11262.9|11260.9|11261.9|11259.9|10
1676913300000|2023-02-20 17:15:00|11262.4|11260.4|11260.4|11258.4|11262.4|11260.4|11260.4|11258.4|36
1676913600000|2023-02-20 17:20:00|11260.9|11258.9|11260.9|11258.9|11261.4|11259.4|11259.9|11257.9|25
1676913900000|2023-02-20 17:25:00|11260.4|11258.4|11264.4|11262.4|11264.9|11262.9|11260.4|11258.4|14
1676914200000|2023-02-20 17:30:00|11263.9|11261.9|11264.9|11262.9|11265.4|11263.4|11263.9|11261.9|6
1676914500000|2023-02-20 17:35:00|11265.4|11263.4|11265.9|11263.9|11266.4|11264.4|11265.4|11263.4|3
1676914800000|2023-02-20 17:40:00|11266.4|11264.4|11266.4|11264.4|11266.4|11264.4|11265.9|11263.9|0
1676915100000|2023-02-20 17:45:00|11265.9|11263.9|11270.9|11268.9|11270.9|11268.9|11265.9|11263.9|21
1676915400000|2023-02-20 17:50:00|11270.4|11268.4|11271.9|11269.9|11271.9|11269.9|11269.9|11267.9|19
1676915700000|2023-02-20 17:55:00|11271.4|11269.4|11271.9|11269.9|11273.4|11271.4|11271.4|11269.4|26
1676916000000|2023-02-20 18:00:00|11271.4|11269.4|11273.4|11271.4|11274.4|11272.4|11269.9|11267.9|24
1676916300000|2023-02-20 18:05:00|11273.9|11271.9|11273.9|11271.9|11273.9|11271.9|11272.9|11270.9|8
1676916600000|2023-02-20 18:10:00|11272.9|11270.9|11272.9|11270.9|11272.9|11270.9|11272.9|11270.9|12
1676916900000|2023-02-20 18:15:00|11272.4|11270.4|11272.9|11270.9|11272.9|11270.9|11272.4|11270.4|4
1676917500000|2023-02-20 18:25:00|11273.9|11271.9|11273.9|11271.9|11273.9|11271.9|11273.9|11271.9|3
1676917800000|2023-02-20 18:30:00|11273.4|11271.4|11272.9|11270.9|11273.9|11271.9|11272.9|11270.9|1
1676918400000|2023-02-20 18:40:00|11273.4|11271.4|11273.9|11271.9|11273.9|11271.9|11273.4|11271.4|3
1676919000000|2023-02-20 18:50:00|11273.4|11271.4|11273.9|11271.9|11274.4|11272.4|11273.4|11271.4|5
1676919300000|2023-02-20 18:55:00|11274.4|11272.4|11272.9|11270.9|11274.4|11272.4|11271.9|11269.9|9
1676919600000|2023-02-20 19:00:00|11273.4|11271.4|11272.4|11270.4|11273.4|11271.4|11271.9|11269.9|0
1676919900000|2023-02-20 19:05:00|11272.9|11270.9|11272.9|11270.9|11272.9|11270.9|11272.9|11270.9|0
1676920200000|2023-02-20 19:10:00|11272.4|11270.4|11271.9|11269.9|11272.4|11270.4|11271.9|11269.9|0
1676920500000|2023-02-20 19:15:00|11272.4|11270.4|11272.9|11270.9|11273.4|11271.4|11272.4|11270.4|0
1676920800000|2023-02-20 19:20:00|11272.4|11270.4|11273.9|11271.9|11274.4|11272.4|11272.4|11270.4|3
1676921400000|2023-02-20 19:30:00|||||||||1
1676921700000|2023-02-20 19:35:00|11273.4|11271.4|11273.9|11271.9|11273.9|11271.9|11272.9|11270.9|1
1676922000000|2023-02-20 19:40:00|11273.4|11271.4|11272.4|11270.4|11273.4|11271.4|11272.4|11270.4|1
1676922300000|2023-02-20 19:45:00|11271.9|11269.9|11271.4|11269.4|11271.9|11269.9|11271.4|11269.4|0
1676922600000|2023-02-20 19:50:00|11271.9|11269.9|11271.4|11269.4|11271.9|11269.9|11271.4|11269.4|1
1676922900000|2023-02-20 19:55:00|11270.9|11268.9|11270.9|11268.9|11270.9|11268.9|11270.9|11268.9|0
1676923200000|2023-02-20 20:00:00|11271.4|11269.4|11270.9|11268.9|11271.4|11269.4|11270.9|11268.9|0
1676925000000|2023-02-20 20:30:00|11271.4|11269.4|11269.9|11267.9|11271.4|11269.4|11269.9|11267.9|0
1676925300000|2023-02-20 20:35:00|11269.4|11267.4|11267.9|11265.9|11269.4|11267.4|11267.9|11265.9|0
1676925600000|2023-02-20 20:40:00|11267.4|11265.4|11266.4|11264.4|11267.4|11265.4|11266.4|11264.4|2
1676925900000|2023-02-20 20:45:00|11265.9|11263.9|11268.9|11266.9|11268.9|11266.9|11264.9|11262.9|14
1676926200000|2023-02-20 20:50:00|11269.4|11267.4|11270.4|11268.4|11271.4|11269.4|11269.4|11267.4|1
1676926500000|2023-02-20 20:55:00|11269.9|11267.9|11268.4|11262.4|11269.9|11267.9|11266.4|11262.4|3
1676926800000|2023-02-20 21:00:00|11268.5|11262.5|11268.5|11262.5|11268.5|11262.5|11268.5|11262.5|0
1676927100000|2023-02-20 21:05:00|11268.3|11262.3|11269.3|11263.3|11269.3|11263.3|11268.3|11262.3|0
1676930100000|2023-02-20 21:55:00|11267.9|11261.9|11267.9|11261.9|11267.9|11261.9|11267.9|11261.9|0
1676934000000|2023-02-20 23:00:00|11267.7|11261.7|11271.2|11265.2|11271.6|11265.6|11267.7|11261.7|0
1676934300000|2023-02-20 23:05:00|11271.6|11265.6|11272.1|11266.1|11272.5|11266.5|11271.4|11265.4|0
1676934600000|2023-02-20 23:10:00|11272|11266|11268.9|11262.9|11272.1|11266.1|11268.3|11262.3|0
1676934900000|2023-02-20 23:15:00|11268.3|11262.3|11270.2|11264.2|11271.2|11265.2|11268.3|11262.3|0
1676935200000|2023-02-20 23:20:00|11270.8|11264.8|11269.8|11263.8|11271.2|11265.2|11269.8|11263.8|0
1676935500000|2023-02-20 23:25:00|11270|11264|11271.2|11265.2|11271.6|11265.6|11269.8|11263.8|0
1676935800000|2023-02-20 23:30:00|11270.8|11264.8|11269.8|11263.8|11271.2|11265.2|11268.9|11262.9|0
1676936100000|2023-02-20 23:35:00|11270|11264|11270.2|11264.2|11271|11265|11269.8|11263.8|0
1676936400000|2023-02-20 23:40:00|11270.8|11264.8|11270.8|11264.8|11270.8|11264.8|11269.1|11263.1|0
1676936700000|2023-02-20 23:45:00|11270.2|11264.2|11269.3|11263.3|11271.2|11265.2|11269.3|11263.3|0
1676937000000|2023-02-20 23:50:00|11269.4|11263.4|11270.2|11264.2|11271.2|11265.2|11269.4|11263.4|0
1676937300000|2023-02-20 23:55:00|11269.8|11263.8|11271.6|11265.6|11271.6|11265.6|11268.9|11262.9|0
1676937600000|2023-02-21 00:00:00|11270.2|11264.2|11269.1|11263.1|11270.2|11264.2|11268.9|11262.9|0
1676937900000|2023-02-21 00:05:00|11269.3|11263.3|11266.4|11260.4|11269.8|11263.8|11266.4|11260.4|0
1676938200000|2023-02-21 00:10:00|11266|11260|11263.3|11257.3|11266.2|11260.2|11261|11255|0
1676938500000|2023-02-21 00:15:00|11262.9|11256.9|11266.4|11260.4|11268.3|11262.3|11259.4|11253.4|0
1676938800000|2023-02-21 00:20:00|11266.3|11260.3|11268.4|11262.4|11268.4|11262.4|11266.3|11260.3|0
1676939100000|2023-02-21 00:25:00|11266.3|11260.3|11268.4|11262.4|11268.4|11262.4|11266.3|11260.3|0
1676939400000|2023-02-21 00:30:00|11270.4|11264.4|11272.5|11266.5|11272.5|11266.5|11270.4|11264.4|0
1676939700000|2023-02-21 00:35:00|11270.5|11264.5|11270.4|11264.4|11271.5|11265.5|11268.4|11262.4|0
1676940000000|2023-02-21 00:40:00|11268.4|11262.4|11266.4|11260.4|11268.4|11262.4|11266.3|11260.3|0
1676940300000|2023-02-21 00:45:00|11268.4|11262.4|11268.4|11262.4|11270.4|11264.4|11268.4|11262.4|0
1676940600000|2023-02-21 00:50:00|11268.3|11262.3|11264.3|11258.3|11268.3|11262.3|11264.3|11258.3|0
1676940900000|2023-02-21 00:55:00|11264.2|11258.2|11262.1|11256.1|11264.3|11258.3|11260|11254|0
1676941200000|2023-02-21 01:00:00|11260.1|11254.1|11260|11254|11262.1|11256.1|11258|11252|0
1676941500000|2023-02-21 01:05:00|11262.1|11256.1|11261|11255|11262.1|11256.1|11260|11254|0
1676941800000|2023-02-21 01:10:00|11260|11254|11262|11256|11262|11256|11257.9|11251.9|0
1676942100000|2023-02-21 01:15:00|11260|11254|11270.2|11264.2|11270.3|11264.3|11260|11254|0
1676942400000|2023-02-21 01:20:00|11268.2|11262.2|11268.2|11262.2|11270.3|11264.3|11266.2|11260.2|0
1676942700000|2023-02-21 01:25:00|11266.2|11260.2|11266.2|11260.2|11268.2|11262.2|11266.1|11260.1|0
1676943000000|2023-02-21 01:30:00|11266.1|11260.1|11266.1|11260.1|11266.1|11260.1|11260|11254|0
1676943300000|2023-02-21 01:35:00|11266.2|11260.2|11266.2|11260.2|11267.2|11261.2|11266.1|11260.1|0
1676943600000|2023-02-21 01:40:00|11266.1|11260.1|11270.3|11264.3|11270.3|11264.3|11264.1|11258.1|0
1676943900000|2023-02-21 01:45:00|11272.3|11266.3|11272.3|11266.3|11274.4|11268.4|11270.3|11264.3|0
1676944200000|2023-02-21 01:50:00|11272.4|11266.4|11270.3|11264.3|11272.4|11266.4|11270.3|11264.3|0
1676944500000|2023-02-21 01:55:00|11268.3|11262.3|11270.3|11264.3|11270.3|11264.3|11268.2|11262.2|0
1676944800000|2023-02-21 02:00:00|11268.3|11262.3|11268.2|11262.2|11270.3|11264.3|11268.2|11262.2|0
1676945100000|2023-02-21 02:05:00|11270.3|11264.3|11270.3|11264.3|11270.3|11264.3|11270.3|11264.3|0
1676945400000|2023-02-21 02:10:00|11272.3|11266.3|11268.2|11262.2|11272.3|11266.3|11268.2|11262.2|0
1676945700000|2023-02-21 02:15:00|11269.2|11263.2|11268.2|11262.2|11270.2|11264.2|11268.2|11262.2|0
1676946000000|2023-02-21 02:20:00|11269.2|11263.2|11267.1|11261.1|11269.2|11263.2|11264.1|11258.1|0
1676946300000|2023-02-21 02:25:00|11268.1|11262.1|11270.3|11264.3|11272.3|11266.3|11268.1|11262.1|0
1676946600000|2023-02-21 02:30:00|11270.2|11264.2|11274.4|11268.4|11274.4|11268.4|11270.2|11264.2|0
1676946900000|2023-02-21 02:35:00|11272.4|11266.4|11274.4|11268.4|11274.4|11268.4|11272.3|11266.3|0
1676947200000|2023-02-21 02:40:00|11272.3|11266.3|11270.3|11264.3|11272.3|11266.3|11270.2|11264.2|0
1676947500000|2023-02-21 02:45:00|11270.2|11264.2|11274.3|11268.3|11274.4|11268.4|11270.2|11264.2|0
1676947800000|2023-02-21 02:50:00|11274.4|11268.4|11270.2|11264.2|11276.4|11270.4|11270.2|11264.2|0
1676948100000|2023-02-21 02:55:00|11272.3|11266.3|11270.2|11264.2|11272.3|11266.3|11270.2|11264.2|0
1676948400000|2023-02-21 03:00:00|11271.2|11265.2|11271.2|11265.2|11272.3|11266.3|11270.2|11264.2|0
1676948700000|2023-02-21 03:05:00|11271.3|11265.3|11270.2|11264.2|11272.3|11266.3|11270.2|11264.2|0
1676949000000|2023-02-21 03:10:00|11269.1|11263.1|11266.1|11260.1|11270.2|11264.2|11264|11258|0
1676949300000|2023-02-21 03:15:00|11266|11260|11270.2|11264.2|11272.3|11266.3|11266|11260|0
1676949900000|2023-02-21 03:25:00|11270.3|11264.3|11270.2|11264.2|11270.3|11264.3|11270.2|11264.2|0
1676950200000|2023-02-21 03:30:00|11270.3|11264.3|11270.3|11264.3|11270.3|11264.3|11270.2|11264.2|0
1676950500000|2023-02-21 03:35:00|11270.2|11264.2|11268.2|11262.2|11270.2|11264.2|11268.2|11262.2|0
1676950800000|2023-02-21 03:40:00|11268.1|11262.1|11268.1|11262.1|11268.2|11262.2|11266.1|11260.1|0
1676951100000|2023-02-21 03:45:00|11268.2|11262.2|11270.2|11264.2|11270.2|11264.2|11268.1|11262.1|0
1676951400000|2023-02-21 03:50:00|11268.2|11262.2|11268.2|11262.2|11268.2|11262.2|11268.2|11262.2|0
1676951700000|2023-02-21 03:55:00|11270.2|11264.2|11265.5|11259.5|11270.2|11264.2|11265.5|11259.5|0
1676952000000|2023-02-21 04:00:00|11266.5|11260.5|11265.5|11259.5|11267.6|11261.6|11265.5|11259.5|0
1676952300000|2023-02-21 04:05:00|11263.5|11257.5|11265.5|11259.5|11265.5|11259.5|11263.4|11257.4|0
1676952900000|2023-02-21 04:15:00|11263.5|11257.5|11263.4|11257.4|11264.4|11258.4|11263.4|11257.4|0
1676953200000|2023-02-21 04:20:00|11263.5|11257.5|11263.5|11257.5|11265.5|11259.5|11263.4|11257.4|0
1676953500000|2023-02-21 04:25:00|11263.4|11257.4|11265.5|11259.5|11265.5|11259.5|11263.4|11257.4|0
1676953800000|2023-02-21 04:30:00|11265.4|11259.4|11265.4|11259.4|11267.5|11261.5|11265.4|11259.4|0
1676954100000|2023-02-21 04:35:00|11267.5|11261.5|11265.4|11259.4|11267.5|11261.5|11265.4|11259.4|0
1676954400000|2023-02-21 04:40:00|11265.5|11259.5|11267.5|11261.5|11267.5|11261.5|11265.5|11259.5|0
1676954700000|2023-02-21 04:45:00|11265.4|11259.4|11265.4|11259.4|11265.4|11259.4|11265.4|11259.4|0
1676955000000|2023-02-21 04:50:00|11265.5|11259.5|11265.4|11259.4|11265.5|11259.5|11265.4|11259.4|0
1676955300000|2023-02-21 04:55:00|11265.5|11259.5|11265.4|11259.4|11267.5|11261.5|11265.4|11259.4|0
1676955600000|2023-02-21 05:00:00|11265.5|11259.5|11265.4|11259.4|11265.5|11259.5|11265.4|11259.4|0
1676955900000|2023-02-21 05:05:00|11265.5|11259.5|11269.6|11263.6|11269.6|11263.6|11265.5|11259.5|0
1676956200000|2023-02-21 05:10:00|11268.6|11262.6|11267.5|11261.5|11269.6|11263.6|11267.5|11261.5|0
1676957100000|2023-02-21 05:25:00|11265.4|11259.4|11265.4|11259.4|11266.5|11260.5|11264.4|11258.4|0
1676957400000|2023-02-21 05:30:00|11265.5|11259.5|11265.4|11259.4|11265.5|11259.5|11265.4|11259.4|0
1676957700000|2023-02-21 05:35:00|11265.5|11259.5|11265.5|11259.5|11267.5|11261.5|11265.4|11259.4|0
1676958000000|2023-02-21 05:40:00|11267.5|11261.5|11265.5|11259.5|11267.6|11261.6|11265.5|11259.5|0
1676958300000|2023-02-21 05:45:00|11263.5|11257.5|11263.5|11257.5|11265.5|11259.5|11263.4|11257.4|0
1676958600000|2023-02-21 05:50:00|11264.5|11258.5|11267.6|11261.6|11267.6|11261.6|11263.5|11257.5|0
1676959200000|2023-02-21 06:00:00|11265.6|11259.6|11267.6|11261.6|11267.6|11261.6|11265.6|11259.6|0
1676959800000|2023-02-21 06:10:00|11268.6|11262.6|11267.6|11261.6|11268.6|11262.6|11267.6|11261.6|0
1676960100000|2023-02-21 06:15:00|11269.7|11263.7|11265.6|11259.6|11269.7|11263.7|11265.6|11259.6|0
1676960400000|2023-02-21 06:20:00|11267.6|11261.6|11267.7|11261.7|11269.7|11263.7|11267.6|11261.6|0
1676960700000|2023-02-21 06:25:00|11267.6|11261.6|11267.6|11261.6|11267.7|11261.7|11267.6|11261.6|0
1676961000000|2023-02-21 06:30:00|11265.6|11259.6|11267.6|11261.6|11267.6|11261.6|11265.6|11259.6|0
1676961300000|2023-02-21 06:35:00|11267.5|11261.5|11267.5|11261.5|11267.5|11261.5|11265.5|11259.5|0
1676961600000|2023-02-21 06:40:00|11267.6|11261.6|11263.5|11257.5|11267.6|11261.6|11263.4|11257.4|0
1676961900000|2023-02-21 06:45:00|11263.4|11257.4|11263.7|11257.7|11264.6|11258.6|11261.5|11255.5|0
1676962200000|2023-02-21 06:50:00|11261.7|11255.7|11261.7|11255.7|11261.7|11255.7|11261.7|11255.7|0
1676962500000|2023-02-21 06:55:00|11263.7|11257.7|11265.8|11259.8|11265.8|11259.8|11263.7|11257.7|0
1676962800000|2023-02-21 07:00:00|11262.9|11260.9|11261.9|11259.9|11272.9|11270.9|11254.9|11252.9|65
1676963100000|2023-02-21 07:05:00|11262.4|11260.4|11253.9|11251.9|11263.4|11261.4|11253.9|11251.9|13
1676963400000|2023-02-21 07:10:00|11254.4|11252.4|11257.9|11255.9|11259.4|11257.4|11254.4|11252.4|15
1676963700000|2023-02-21 07:15:00|11256.9|11254.9|11250.9|11248.9|11256.9|11254.9|11250.4|11248.4|7
1676964000000|2023-02-21 07:20:00|11252.9|11250.9|11257.9|11255.9|11258.9|11256.9|11252.9|11250.9|26
1676964300000|2023-02-21 07:25:00|11258.4|11256.4|11252.9|11250.9|11258.4|11256.4|11251.9|11249.9|6
1676964600000|2023-02-21 07:30:00|11252.4|11250.4|11246.9|11244.9|11252.9|11250.9|11246.4|11244.4|31
1676964900000|2023-02-21 07:35:00|11247.4|11245.4|11250.9|11248.9|11250.9|11248.9|11244.9|11242.9|33
1676965200000|2023-02-21 07:40:00|11250.4|11248.4|11251.9|11249.9|11252.9|11250.9|11248.9|11246.9|2
1676965500000|2023-02-21 07:45:00|11252.9|11250.9|11250.9|11248.9|11252.9|11250.9|11248.9|11246.9|10
1676965800000|2023-02-21 07:50:00|11252.4|11250.4|11253.9|11251.9|11255.9|11253.9|11251.4|11249.4|26
1676966100000|2023-02-21 07:55:00|11253.4|11251.4|11246.4|11244.4|11257.4|11255.4|11245.9|11243.9|48
1676966400000|2023-02-21 08:00:00|11248.9|11246.9|11244.9|11242.9|11256.9|11254.9|11241.9|11239.9|422
1676966700000|2023-02-21 08:05:00|11245.4|11243.4|11254.4|11252.4|11258.4|11256.4|11244.4|11242.4|214
1676967000000|2023-02-21 08:10:00|11254.9|11252.9|11248.9|11246.9|11259.4|11257.4|11248.9|11246.9|145
1676967300000|2023-02-21 08:15:00|11248.4|11246.4|11234.4|11232.4|11248.4|11246.4|11232.4|11230.4|211
1676967600000|2023-02-21 08:20:00|11233.9|11231.9|11241.4|11239.4|11245.4|11243.4|11233.4|11231.4|193
1676967900000|2023-02-21 08:25:00|11241.9|11239.9|11238.4|11236.4|11247.9|11245.9|11236.9|11234.9|171
1676968200000|2023-02-21 08:30:00|11237.9|11235.9|11231.9|11229.9|11244.4|11242.4|11231.9|11229.9|235
1676968500000|2023-02-21 08:35:00|11231.4|11229.4|11219.9|11217.9|11236.4|11234.4|11219.4|11217.4|214
1676968800000|2023-02-21 08:40:00|11220.3|11218.3|11204.3|11202.3|11220.3|11218.3|11199.3|11197.3|478
1676969100000|2023-02-21 08:45:00|11203.8|11201.8|11185.3|11183.3|11203.8|11201.8|11180.3|11178.3|309
1676969400000|2023-02-21 08:50:00|11185.8|11183.8|11185.3|11183.3|11187.8|11185.8|11179.3|11177.3|213
1676969700000|2023-02-21 08:55:00|11185.8|11183.8|11183.3|11181.3|11189.8|11187.8|11181.8|11179.8|255
1676970000000|2023-02-21 09:00:00|11184.3|11182.3|11175.3|11173.3|11184.3|11182.3|11175.3|11173.3|224
1676970300000|2023-02-21 09:05:00|11174.8|11172.8|11172.3|11170.3|11175.8|11173.8|11164.3|11162.3|296
1676970600000|2023-02-21 09:10:00|11171.8|11169.8|11182.8|11180.8|11182.8|11180.8|11169.8|11167.8|441
1676970900000|2023-02-21 09:15:00|11182.3|11180.3|11196.8|11194.8|11197.8|11195.8|11182.3|11180.3|377
1676971200000|2023-02-21 09:20:00|11197.3|11195.3|11202.8|11200.8|11203.3|11201.3|11189.8|11187.8|315
1676971500000|2023-02-21 09:25:00|11203.3|11201.3|11224.3|11222.3|11226.3|11224.3|11202.8|11200.8|210
1676971800000|2023-02-21 09:30:00|11223.8|11221.8|11240.3|11238.3|11240.3|11238.3|11221.8|11219.8|359
1676972100000|2023-02-21 09:35:00|11240.8|11238.8|11233.8|11231.8|11246.8|11244.8|11229.8|11227.8|256
1676972400000|2023-02-21 09:40:00|11234.3|11232.3|11233.3|11231.3|11238.8|11236.8|11230.3|11228.3|178
1676972700000|2023-02-21 09:45:00|11232.8|11230.8|11238.8|11236.8|11238.8|11236.8|11227.8|11225.8|176
1676973000000|2023-02-21 09:50:00|11238.3|11236.3|11250.8|11248.8|11254.8|11252.8|11235.8|11233.8|211
1676973300000|2023-02-21 09:55:00|11251.8|11249.8|11247.3|11245.3|11256.3|11254.3|11244.8|11242.8|139
1676973600000|2023-02-21 10:00:00|11247.8|11245.8|11243.8|11241.8|11254.3|11252.3|11242.8|11240.8|140
1676973900000|2023-02-21 10:05:00|11244.3|11242.3|11244.8|11242.8|11248.8|11246.8|11242.8|11240.8|119
1676974200000|2023-02-21 10:10:00|11245.3|11243.3|11234.8|11232.8|11247.8|11245.8|11234.3|11232.3|103
1676974500000|2023-02-21 10:15:00|11235.3|11233.3|11230.8|11228.8|11236.3|11234.3|11229.8|11227.8|76
1676974800000|2023-02-21 10:20:00|11231.3|11229.3|11231.3|11229.3|11236.8|11234.8|11229.8|11227.8|99
1676975100000|2023-02-21 10:25:00|11230.8|11228.8|11232.8|11230.8|11235.3|11233.3|11223.8|11221.8|67
1676975400000|2023-02-21 10:30:00|11233.3|11231.3|11233.8|11231.8|11235.8|11233.8|11231.3|11229.3|86
1676975700000|2023-02-21 10:35:00|11233.3|11231.3|11234.3|11232.3|11237.8|11235.8|11226.3|11224.3|80
1676976000000|2023-02-21 10:40:00|11234.8|11232.8|11235.8|11233.8|11237.8|11235.8|11231.3|11229.3|93
1676976300000|2023-02-21 10:45:00|11236.3|11234.3|11240.8|11238.8|11241.8|11239.8|11234.3|11232.3|82
1676976600000|2023-02-21 10:50:00|11241.3|11239.3|11239.3|11237.3|11246.8|11244.8|11238.8|11236.8|161
1676976900000|2023-02-21 10:55:00|11239.8|11237.8|11240.8|11238.8|11246.3|11244.3|11237.3|11235.3|48
1676977200000|2023-02-21 11:00:00|11240.3|11238.3|11236.8|11234.8|11241.8|11239.8|11232.8|11230.8|94
1676977500000|2023-02-21 11:05:00|11236.3|11234.3|11236.8|11234.8|11239.8|11237.8|11230.3|11228.3|121
1676977800000|2023-02-21 11:10:00|11236.3|11234.3|11236.3|11234.3|11238.8|11236.8|11233.8|11231.8|83
1676978100000|2023-02-21 11:15:00|11235.8|11233.8|11235.8|11233.8|11238.8|11236.8|11234.3|11232.3|62
1676978400000|2023-02-21 11:20:00|11235.3|11233.3|11245.8|11243.8|11245.8|11243.8|11235.3|11233.3|91
1676978700000|2023-02-21 11:25:00|11245.3|11243.3|11242.3|11240.3|11245.8|11243.8|11240.8|11238.8|62
1676979000000|2023-02-21 11:30:00|11242.8|11240.8|11239.8|11237.8|11244.8|11242.8|11236.8|11234.8|69
1676979300000|2023-02-21 11:35:00|11240.3|11238.3|11238.8|11236.8|11243.8|11241.8|11238.3|11236.3|61
1676979600000|2023-02-21 11:40:00|11239.3|11237.3|11234.3|11232.3|11239.3|11237.3|11232.8|11230.8|46
1676979900000|2023-02-21 11:45:00|11233.8|11231.8|11236.3|11234.3|11238.8|11236.8|11233.3|11231.3|41
1676980200000|2023-02-21 11:50:00|11236.8|11234.8|11238.8|11236.8|11239.3|11237.3|11232.8|11230.8|62
1676980500000|2023-02-21 11:55:00|11239.3|11237.3|11237.8|11235.8|11239.8|11237.8|11233.8|11231.8|51
1676980800000|2023-02-21 12:00:00|11238.3|11236.3|11236.8|11234.8|11239.8|11237.8|11233.3|11231.3|109
1676981100000|2023-02-21 12:05:00|11236.3|11234.3|11232.8|11230.8|11236.3|11234.3|11225.8|11223.8|91
1676981400000|2023-02-21 12:10:00|11233.3|11231.3|11236.8|11234.8|11237.8|11235.8|11230.8|11228.8|66
1676981700000|2023-02-21 12:15:00|11236.3|11234.3|11235.8|11233.8|11240.3|11238.3|11234.3|11232.3|335
1676982000000|2023-02-21 12:20:00|11235.3|11233.3|11229.8|11227.8|11235.8|11233.8|11228.8|11226.8|57
1676982300000|2023-02-21 12:25:00|11230.3|11228.3|11233.8|11231.8|11235.8|11233.8|11228.8|11226.8|48
1676982600000|2023-02-21 12:30:00|11233.3|11231.3|11239.8|11237.8|11240.8|11238.8|11232.8|11230.8|56
1676982900000|2023-02-21 12:35:00|11240.3|11238.3|11240.8|11238.8|11243.8|11241.8|11238.8|11236.8|61
1676983200000|2023-02-21 12:40:00|11241.3|11239.3|11239.8|11237.8|11241.3|11239.3|11237.8|11235.8|48
1676983500000|2023-02-21 12:45:00|11240.3|11238.3|11245.3|11243.3|11245.8|11243.8|11239.8|11237.8|112
1676983800000|2023-02-21 12:50:00|11245.8|11243.8|11241.8|11239.8|11246.8|11244.8|11240.3|11238.3|157
1676984100000|2023-02-21 12:55:00|11242.3|11240.3|11236.7|11234.7|11243.8|11241.8|11236.7|11234.7|37
1676984400000|2023-02-21 13:00:00|11237.2|11235.2|11224.7|11222.7|11237.2|11235.2|11223.7|11221.7|108
1676984700000|2023-02-21 13:05:00|11225.2|11223.2|11231.2|11229.2|11232.7|11230.7|11225.2|11223.2|75
1676985000000|2023-02-21 13:10:00|11230.7|11228.7|11233.7|11231.7|11235.2|11233.2|11229.2|11227.2|359
1676985300000|2023-02-21 13:15:00|11233.2|11231.2|11237.7|11235.7|11238.7|11236.7|11231.2|11229.2|178
1676985600000|2023-02-21 13:20:00|11238.2|11236.2|11238.7|11236.7|11239.7|11237.7|11234.7|11232.7|101
1676985900000|2023-02-21 13:25:00|11237.7|11235.7|11236.7|11234.7|11239.7|11237.7|11229.7|11227.7|157
1676986200000|2023-02-21 13:30:00|11237.7|11235.7|11246.7|11244.7|11247.7|11245.7|11237.2|11235.2|166
1676986500000|2023-02-21 13:35:00|11246.2|11244.2|11243.2|11241.2|11247.7|11245.7|11240.7|11238.7|74
1676986800000|2023-02-21 13:40:00|11243.7|11241.7|11238.7|11236.7|11247.7|11245.7|11237.7|11235.7|91
1676987100000|2023-02-21 13:45:00|11238.2|11236.2|11244.7|11242.7|11245.7|11243.7|11237.2|11235.2|72
1676987400000|2023-02-21 13:50:00|11245.2|11243.2|11248.7|11246.7|11250.2|11248.2|11243.7|11241.7|71
1676987700000|2023-02-21 13:55:00|11249.2|11247.2|11246.2|11244.2|11251.7|11249.7|11245.7|11243.7|132
1676988000000|2023-02-21 14:00:00|11245.7|11243.7|11245.7|11243.7|11249.2|11247.2|11243.7|11241.7|115
1676988300000|2023-02-21 14:05:00|11246.2|11244.2|11252.7|11250.7|11253.7|11251.7|11246.2|11244.2|130
1676988600000|2023-02-21 14:10:00|11253.2|11251.2|11255.7|11253.7|11257.7|11255.7|11248.7|11246.7|165
1676988900000|2023-02-21 14:15:00|11256.2|11254.2|11250.7|11248.7|11256.2|11254.2|11249.7|11247.7|133
1676989200000|2023-02-21 14:20:00|11250.2|11248.2|11253.7|11251.7|11253.7|11251.7|11249.7|11247.7|72
1676989500000|2023-02-21 14:25:00|11253.2|11251.2|11248.2|11246.2|11253.7|11251.7|11247.7|11245.7|92
1676989800000|2023-02-21 14:30:00|11248.7|11246.7|11256.7|11254.7|11257.2|11255.2|11246.7|11244.7|348
1676990100000|2023-02-21 14:35:00|11257.2|11255.2|11251.7|11249.7|11259.7|11257.7|11247.2|11245.2|351
1676990400000|2023-02-21 14:40:00|11251.2|11249.2|11253.2|11251.2|11260.7|11258.7|11248.7|11246.7|184
1676990700000|2023-02-21 14:45:00|11248.2|11246.2|11247.2|11245.2|11256.7|11254.7|11243.2|11241.2|469
1676991000000|2023-02-21 14:50:00|11247.7|11245.7|11249.7|11247.7|11254.2|11252.2|11239.2|11237.2|239
1676991300000|2023-02-21 14:55:00|11249.2|11247.2|11241.7|11239.7|11253.2|11251.2|11237.7|11235.7|293
1676991600000|2023-02-21 15:00:00|11241.2|11239.2|11246.2|11244.2|11248.7|11246.7|11239.2|11237.2|232
1676991900000|2023-02-21 15:05:00|11245.7|11243.7|11245.2|11243.2|11251.2|11249.2|11243.7|11241.7|222
1676992200000|2023-02-21 15:10:00|11245.9|11243.9|11236.9|11234.9|11246.4|11244.4|11236.4|11234.4|353
1676992500000|2023-02-21 15:15:00|11237.4|11235.4|11245.4|11243.4|11248.4|11246.4|11233.9|11231.9|121
1676992800000|2023-02-21 15:20:00|11244.9|11242.9|11247.4|11245.4|11251.4|11249.4|11243.9|11241.9|169
1676993100000|2023-02-21 15:25:00|11247.9|11245.9|11255.9|11253.9|11256.4|11254.4|11245.4|11243.4|246
1676993400000|2023-02-21 15:30:00|11255.4|11253.4|11259.4|11257.4|11259.9|11257.9|11251.4|11249.4|278
1676993700000|2023-02-21 15:35:00|11259.9|11257.9|11265.4|11263.4|11267.9|11265.9|11259.4|11257.4|232
1676994000000|2023-02-21 15:40:00|11264.4|11262.4|11271.9|11269.9|11275.4|11273.4|11264.4|11262.4|190
1676994300000|2023-02-21 15:45:00|11271.4|11269.4|11270.4|11268.4|11276.4|11274.4|11266.4|11264.4|227
1676994600000|2023-02-21 15:50:00|11270.9|11268.9|11263.4|11261.4|11272.4|11270.4|11261.4|11259.4|268
1676994900000|2023-02-21 15:55:00|11262.9|11260.9|11261.4|11259.4|11264.4|11262.4|11257.9|11255.9|118
1676995200000|2023-02-21 16:00:00|11261.9|11259.9|11267.4|11265.4|11267.9|11265.9|11260.4|11258.4|271
1676995500000|2023-02-21 16:05:00|11266.4|11264.4|11269.9|11267.9|11273.4|11271.4|11266.4|11264.4|276
1676995800000|2023-02-21 16:10:00|11269.4|11267.4|11287.9|11285.9|11293.9|11291.9|11267.4|11265.4|1804
1676996100000|2023-02-21 16:15:00|11287.4|11285.4|11276.4|11274.4|11292.4|11290.4|11274.4|11272.4|750
1676996400000|2023-02-21 16:20:00|11275.4|11273.4|11287.4|11285.4|11287.4|11285.4|11270.4|11268.4|806
1676996700000|2023-02-21 16:25:00|11287.9|11285.9|11285.4|11283.4|11288.4|11286.4|11281.4|11279.4|1509
1676997000000|2023-02-21 16:30:00|11284.9|11282.9|11274.9|11272.9|11284.9|11282.9|11270.9|11268.9|950
1676997300000|2023-02-21 16:35:00|11274.4|11272.4|11282.4|11280.4|11283.9|11281.9|11273.9|11271.9|527
1676997600000|2023-02-21 16:40:00|11281.9|11279.9|11280.4|11278.4|11286.4|11284.4|11280.4|11278.4|257
1676997900000|2023-02-21 16:45:00|11280.9|11278.9|11280.9|11278.9|11283.4|11281.4|11277.4|11275.4|78
1676998200000|2023-02-21 16:50:00|11280.4|11278.4|11278.9|11276.9|11281.9|11279.9|11277.4|11275.4|24
1676998500000|2023-02-21 16:55:00|11278.4|11276.4|11273.9|11271.9|11279.9|11277.9|11273.4|11271.4|77
1676998800000|2023-02-21 17:00:00|11273.4|11271.4|11274.9|11272.9|11276.4|11274.4|11272.9|11270.9|48
1676999100000|2023-02-21 17:05:00|11275.4|11273.4|11277.4|11275.4|11277.9|11275.9|11275.4|11273.4|37
1676999400000|2023-02-21 17:10:00|11276.9|11274.9|11274.9|11272.9|11278.4|11276.4|11273.9|11271.9|16
1676999700000|2023-02-21 17:15:00|11275.4|11273.4|11276.9|11274.9|11277.4|11275.4|11273.4|11271.4|25
1677000000000|2023-02-21 17:20:00|11277.4|11275.4|11280.9|11278.9|11281.4|11279.4|11275.4|11273.4|49
1677000300000|2023-02-21 17:25:00|11281.4|11279.4|11279.9|11277.9|11281.4|11279.4|11278.4|11276.4|32
1677000600000|2023-02-21 17:30:00|11279.4|11277.4|11278.4|11276.4|11280.4|11278.4|11275.9|11273.9|24
1677000900000|2023-02-21 17:35:00|11277.9|11275.9|11276.9|11274.9|11279.4|11277.4|11274.4|11272.4|6
1677001200000|2023-02-21 17:40:00|11277.4|11275.4|11274.9|11272.9|11279.4|11277.4|11274.9|11272.9|24
1677001500000|2023-02-21 17:45:00|11274.4|11272.4|11272.9|11270.9|11274.9|11272.9|11270.9|11268.9|53
1677001800000|2023-02-21 17:50:00|11273.4|11271.4|11277.9|11275.9|11277.9|11275.9|11272.9|11270.9|9
1677002100000|2023-02-21 17:55:00|11277.4|11275.4|11279.4|11277.4|11280.9|11278.9|11276.4|11274.4|16
1677002400000|2023-02-21 18:00:00|11278.9|11276.9|11279.9|11277.9|11281.4|11279.4|11278.9|11276.9|6
1677002700000|2023-02-21 18:05:00|11280.4|11278.4|11275.4|11273.4|11280.9|11278.9|11275.4|11273.4|2
1677003000000|2023-02-21 18:10:00|11275.9|11273.9|11276.9|11274.9|11277.9|11275.9|11272.9|11270.9|14
1677003300000|2023-02-21 18:15:00|11277.4|11275.4|11277.9|11275.9|11279.9|11277.9|11276.9|11274.9|3
1677003600000|2023-02-21 18:20:00|11277.4|11275.4|11279.4|11277.4|11281.4|11279.4|11276.9|11274.9|5
1677003900000|2023-02-21 18:25:00|11279.9|11277.9|11275.9|11273.9|11279.9|11277.9|11273.4|11271.4|31
1677004200000|2023-02-21 18:30:00|11275.4|11273.4|11274.9|11272.9|11276.4|11274.4|11273.9|11271.9|12
1677004500000|2023-02-21 18:35:00|11274.4|11272.4|11272.4|11270.4|11274.9|11272.9|11272.4|11270.4|8
1677004800000|2023-02-21 18:40:00|11271.9|11269.9|11274.9|11272.9|11274.9|11272.9|11270.9|11268.9|12
1677005100000|2023-02-21 18:45:00|11275.4|11273.4|11273.4|11271.4|11276.4|11274.4|11273.4|11271.4|3
1677005400000|2023-02-21 18:50:00|11272.9|11270.9|11270.9|11268.9|11272.9|11270.9|11269.4|11267.4|6
1677005700000|2023-02-21 18:55:00|11270.4|11268.4|11270.4|11268.4|11270.9|11268.9|11268.4|11266.4|5
1677006000000|2023-02-21 19:00:00|11269.9|11267.9|11268.9|11266.9|11270.4|11268.4|11267.4|11265.4|2
1677006300000|2023-02-21 19:05:00|11269.4|11267.4|11267.4|11265.4|11270.4|11268.4|11266.9|11264.9|15
1677006600000|2023-02-21 19:10:00|11267.9|11265.9|11262.4|11260.4|11267.9|11265.9|11262.4|11260.4|21
1677006900000|2023-02-21 19:15:00|11262.9|11260.9|11259.9|11257.9|11263.4|11261.4|11259.9|11257.9|20
1677007200000|2023-02-21 19:20:00|11259.4|11257.4|11258.4|11256.4|11260.9|11258.9|11257.4|11255.4|24
1677007500000|2023-02-21 19:25:00|11257.9|11255.9|11264.9|11262.9|11266.9|11264.9|11257.9|11255.9|10
1677007800000|2023-02-21 19:30:00|11264.4|11262.4|11268.9|11266.9|11269.9|11267.9|11263.4|11261.4|4
1677008100000|2023-02-21 19:35:00|11269.4|11267.4|11268.9|11266.9|11270.4|11268.4|11265.9|11263.9|5
1677008400000|2023-02-21 19:40:00|11268.4|11266.4|11270.9|11268.9|11271.4|11269.4|11265.9|11263.9|11
1677008700000|2023-02-21 19:45:00|11271.4|11269.4|11270.9|11268.9|11272.9|11270.9|11268.9|11266.9|5
1677009000000|2023-02-21 19:50:00|11270.4|11268.4|11269.9|11267.9|11270.4|11268.4|11267.4|11265.4|9
1677009300000|2023-02-21 19:55:00|11269.4|11267.4|11268.9|11266.9|11271.9|11269.9|11266.4|11264.4|4
1677009600000|2023-02-21 20:00:00|11269.4|11267.4|11272.9|11270.9|11272.9|11270.9|11267.9|11265.9|2
1677009900000|2023-02-21 20:05:00|11272.4|11270.4|11269.4|11267.4|11272.9|11270.9|11268.9|11266.9|2
1677010200000|2023-02-21 20:10:00|11269.9|11267.9|11268.4|11266.4|11269.9|11267.9|11264.9|11262.9|5
1677010500000|2023-02-21 20:15:00|11268.9|11266.9|11267.9|11265.9|11269.4|11267.4|11265.4|11263.4|15
1677010800000|2023-02-21 20:20:00|11268.4|11266.4|11268.9|11266.9|11271.4|11269.4|11265.9|11263.9|19
1677011100000|2023-02-21 20:25:00|11269.4|11267.4|11268.4|11266.4|11270.9|11268.9|11267.4|11265.4|25
1677011400000|2023-02-21 20:30:00|11268.9|11266.9|11272.9|11270.9|11274.4|11272.4|11268.9|11266.9|13
1677011700000|2023-02-21 20:35:00|11273.4|11271.4|11268.9|11266.9|11273.4|11271.4|11268.9|11266.9|9
1677012000000|2023-02-21 20:40:00|11269.4|11267.4|11270.9|11268.9|11270.9|11268.9|11267.9|11265.9|14
1677012300000|2023-02-21 20:45:00|11271.4|11269.4|11269.4|11267.4|11271.9|11269.9|11267.4|11265.4|41
1677012600000|2023-02-21 20:50:00|11269.9|11267.9|11268.4|11266.4|11269.9|11267.9|11263.9|11261.9|74
1677012900000|2023-02-21 20:55:00|11266.9|11264.9|11266.4|11260.4|11269.4|11267.4|11258.9|11256.9|62
1677013200000|2023-02-21 21:00:00|11266.5|11260.5|11273.7|11267.7|11275.9|11269.9|11266.5|11260.5|0
1677013500000|2023-02-21 21:05:00|11274.1|11268.1|11269.9|11263.9|11275.6|11269.6|11269.5|11263.5|0
1677013800000|2023-02-21 21:10:00|11270.7|11264.7|11272.6|11266.6|11273.7|11267.7|11270.3|11264.3|0
1677014100000|2023-02-21 21:15:00|11272.2|11266.2|11270.7|11264.7|11273.2|11267.2|11269.9|11263.9|0
1677014400000|2023-02-21 21:20:00|11270.3|11264.3|11270.7|11264.7|11271.8|11265.8|11268.8|11262.8|0
1677014700000|2023-02-21 21:25:00|11271.3|11265.3|11270.3|11264.3|11272.2|11266.2|11270.3|11264.3|0
1677015000000|2023-02-21 21:30:00|11271.3|11265.3|11270.3|11264.3|11272.2|11266.2|11270.3|11264.3|0
1677015300000|2023-02-21 21:35:00|11270.7|11264.7|11269.9|11263.9|11270.7|11264.7|11269.5|11263.5|0
1677015600000|2023-02-21 21:40:00|11269.7|11263.7|11268.8|11262.8|11270.3|11264.3|11268.8|11262.8|0
1677015900000|2023-02-21 21:45:00|11269.5|11263.5|11269.9|11263.9|11269.9|11263.9|11269.5|11263.5|0
1677016200000|2023-02-21 21:50:00|11270.3|11264.3|11270.7|11264.7|11270.7|11264.7|11269.9|11263.9|0
1677016500000|2023-02-21 21:55:00|11271.3|11265.3|11270.7|11264.7|11271.8|11265.8|11270.3|11264.3|0
1677016800000|2023-02-21 22:00:00|11270.9|11264.9|11270.3|11264.3|11271.6|11265.6|11270.3|11264.3|0
1677017100000|2023-02-21 22:05:00|11270.1|11264.1|11270.1|11264.1|11270.3|11264.3|11270.1|11264.1|0
1677017400000|2023-02-21 22:10:00|11270.3|11264.3|11270.3|11264.3|11270.3|11264.3|11270.1|11264.1|0
1677018000000|2023-02-21 22:20:00|11270.1|11264.1|11270.3|11264.3|11270.5|11264.5|11269.9|11263.9|0
1677018300000|2023-02-21 22:25:00|11269.9|11263.9|11269.9|11263.9|11270.1|11264.1|11269.7|11263.7|0
1677018600000|2023-02-21 22:30:00|11270.1|11264.1|11269.9|11263.9|11270.5|11264.5|11269.9|11263.9|0
1677018900000|2023-02-21 22:35:00|11270.1|11264.1|11270.1|11264.1|11270.3|11264.3|11269.7|11263.7|0
1677019200000|2023-02-21 22:40:00|11270.3|11264.3|11270.1|11264.1|11270.5|11264.5|11269.5|11263.5|0
1677019500000|2023-02-21 22:45:00|11270.3|11264.3|11269.9|11263.9|11270.5|11264.5|11269.9|11263.9|0
1677019800000|2023-02-21 22:50:00|11270.1|11264.1|11269.7|11263.7|11270.1|11264.1|11269.7|11263.7|0
1677020100000|2023-02-21 22:55:00|11269.9|11263.9|11269.9|11263.9|11270.1|11264.1|11269.9|11263.9|0
1677020400000|2023-02-21 23:00:00|11270.1|11264.1|11272.2|11266.2|11272.6|11266.6|11268.4|11262.4|0
1677020700000|2023-02-21 23:05:00|11271.8|11265.8|11270.7|11264.7|11272.6|11266.6|11270.3|11264.3|0
1677021000000|2023-02-21 23:10:00|11270.9|11264.9|11269.5|11263.5|11271.6|11265.6|11269.5|11263.5|0
1677021300000|2023-02-21 23:15:00|11269.9|11263.9|11268|11262|11270.3|11264.3|11268|11262|0
1677021600000|2023-02-21 23:20:00|11268.4|11262.4|11270.7|11264.7|11271.3|11265.3|11267.1|11261.1|0
1677021900000|2023-02-21 23:25:00|11270.5|11264.5|11272.2|11266.2|11272.2|11266.2|11269.9|11263.9|0
1677022200000|2023-02-21 23:30:00|11272.6|11266.6|11269.9|11263.9|11274.1|11268.1|11269.5|11263.5|0
1677022500000|2023-02-21 23:35:00|11269.5|11263.5|11272.2|11266.2|11273.2|11267.2|11269.5|11263.5|0
1677022800000|2023-02-21 23:40:00|11271.8|11265.8|11273.2|11267.2|11273.2|11267.2|11269.9|11263.9|0
1677023100000|2023-02-21 23:45:00|11273.5|11267.5|11270.7|11264.7|11273.7|11267.7|11269.5|11263.5|0
1677023400000|2023-02-21 23:50:00|11270.3|11264.3|11272.2|11266.2|11273.7|11267.7|11270.3|11264.3|0
1677023700000|2023-02-21 23:55:00|11272.6|11266.6|11275.6|11269.6|11277|11271|11272.6|11266.6|0
1677024000000|2023-02-22 00:00:00|11275.5|11269.5|11278.3|11272.3|11279.8|11273.8|11275.1|11269.1|0
1677024300000|2023-02-22 00:05:00|11277.9|11271.9|11277|11271|11278.9|11272.9|11276.4|11270.4|0
1677024600000|2023-02-22 00:10:00|11276.4|11270.4|11271.1|11265.1|11276.4|11270.4|11270|11264|0
1677024900000|2023-02-22 00:15:00|11271.3|11265.3|11260.6|11254.6|11271.3|11265.3|11260.6|11254.6|0
1677025200000|2023-02-22 00:20:00|11260.7|11254.7|11260.6|11254.6|11262.7|11256.7|11258.5|11252.5|0
1677025500000|2023-02-22 00:25:00|11262.7|11256.7|11266.8|11260.8|11266.8|11260.8|11260.6|11254.6|0
1677025800000|2023-02-22 00:30:00|11266.9|11260.9|11264.7|11258.7|11271|11265|11262.7|11256.7|0
1677026100000|2023-02-22 00:35:00|11264.8|11258.8|11264.7|11258.7|11264.8|11258.8|11262.7|11256.7|0
1677026400000|2023-02-22 00:40:00|11264.8|11258.8|11266.8|11260.8|11270.9|11264.9|11264.7|11258.7|0
1677026700000|2023-02-22 00:45:00|11268.9|11262.9|11271|11265|11273|11267|11266.8|11260.8|0
1677027000000|2023-02-22 00:50:00|11268.9|11262.9|11271|11265|11271|11265|11268.9|11262.9|0
1677027300000|2023-02-22 00:55:00|11270|11264|11271|11265|11271|11265|11270|11264|0
1677027600000|2023-02-22 01:00:00|11270|11264|11264.8|11258.8|11271|11265|11264.8|11258.8|0
1677027900000|2023-02-22 01:05:00|11266.9|11260.9|11263.8|11257.8|11269|11263|11262.7|11256.7|0
1677028200000|2023-02-22 01:10:00|11262.7|11256.7|11265.7|11259.7|11266.7|11260.7|11260.7|11254.7|0
1677028500000|2023-02-22 01:15:00|11264.7|11258.7|11266.7|11260.7|11269.9|11263.9|11264.7|11258.7|0
1677028800000|2023-02-22 01:20:00|11266.8|11260.8|11269.8|11263.8|11270.9|11264.9|11266.7|11260.7|0
1677029100000|2023-02-22 01:25:00|11270.9|11264.9|11273|11267|11273|11267|11268.8|11262.8|0
1677029400000|2023-02-22 01:30:00|11275.1|11269.1|11268.9|11262.9|11275.1|11269.1|11268.9|11262.9|0
1677029700000|2023-02-22 01:35:00|11266.8|11260.8|11273|11267|11273|11267|11266.8|11260.8|0
1677030000000|2023-02-22 01:40:00|11272|11266|11268.8|11262.8|11273|11267|11266.8|11260.8|0
1677030300000|2023-02-22 01:45:00|11268.9|11262.9|11264.7|11258.7|11268.9|11262.9|11264.7|11258.7|0
1677030600000|2023-02-22 01:50:00|11262.6|11256.6|11266.7|11260.7|11266.8|11260.8|11262.6|11256.6|0
1677030900000|2023-02-22 01:55:00|11266.8|11260.8|11268.9|11262.9|11268.9|11262.9|11264.7|11258.7|0
1677031200000|2023-02-22 02:00:00|11269.9|11263.9|11266.8|11260.8|11270.9|11264.9|11266.8|11260.8|0
1677031500000|2023-02-22 02:05:00|11268.9|11262.9|11268.9|11262.9|11268.9|11262.9|11266.8|11260.8|0
1677031800000|2023-02-22 02:10:00|11267.9|11261.9|11263.7|11257.7|11267.9|11261.9|11262.7|11256.7|0
1677032100000|2023-02-22 02:15:00|11262.7|11256.7|11264.8|11258.8|11266.8|11260.8|11262.7|11256.7|0
1677032400000|2023-02-22 02:20:00|11266.8|11260.8|11266.9|11260.9|11266.9|11260.9|11264.8|11258.8|0
1677032700000|2023-02-22 02:25:00|11265.8|11259.8|11267.9|11261.9|11268.9|11262.9|11264.8|11258.8|0
1677033000000|2023-02-22 02:30:00|11266.8|11260.8|11268.9|11262.9|11268.9|11262.9|11266.8|11260.8|0
1677033300000|2023-02-22 02:35:00|11270.9|11264.9|11270.9|11264.9|11271|11265|11268.9|11262.9|0
1677033600000|2023-02-22 02:40:00|11271|11265|11275.1|11269.1|11275.1|11269.1|11271|11265|0
1677033900000|2023-02-22 02:45:00|11273|11267|11275.1|11269.1|11276.1|11270.1|11273|11267|0
1677034200000|2023-02-22 02:50:00|11277.1|11271.1|11277.2|11271.2|11277.2|11271.2|11275.1|11269.1|0
1677034500000|2023-02-22 02:55:00|11275.1|11269.1|11277.2|11271.2|11277.2|11271.2|11275.1|11269.1|0
1677034800000|2023-02-22 03:00:00|11275.1|11269.1|11277.2|11271.2|11277.2|11271.2|11275.1|11269.1|0
1677035100000|2023-02-22 03:05:00|11275.1|11269.1|11273|11267|11275.1|11269.1|11273|11267|0
1677035400000|2023-02-22 03:10:00|11273.1|11267.1|11277.1|11271.1|11277.1|11271.1|11273|11267|0
1677035700000|2023-02-22 03:15:00|11277.2|11271.2|11275.1|11269.1|11279.2|11273.2|11275.1|11269.1|0
1677036000000|2023-02-22 03:20:00|11277.1|11271.1|11275.1|11269.1|11277.2|11271.2|11275.1|11269.1|0
1677036300000|2023-02-22 03:25:00|11273|11267|11273|11267|11275.1|11269.1|11273|11267|0
1677036600000|2023-02-22 03:30:00|11274.1|11268.1|11273|11267|11275.1|11269.1|11273|11267|0
1677036900000|2023-02-22 03:35:00|11270.9|11264.9|11270.9|11264.9|11273|11267|11270.9|11264.9|0
1677037200000|2023-02-22 03:40:00|11271|11265|11271|11265|11271|11265|11268.9|11262.9|0
1677037500000|2023-02-22 03:45:00|11273.1|11267.1|11273.1|11267.1|11273.1|11267.1|11271|11265|0
1677037800000|2023-02-22 03:50:00|11272|11266|11271|11265|11273.1|11267.1|11271|11265|0
1677038100000|2023-02-22 03:55:00|11273.1|11267.1|11273.1|11267.1|11273.1|11267.1|11273.1|11267.1|0
1677038400000|2023-02-22 04:00:00|11275.2|11269.2|11271|11265|11275.2|11269.2|11271|11265|0
1677039300000|2023-02-22 04:15:00|11273.1|11267.1|11273.1|11267.1|11273.1|11267.1|11271|11265|0
1677039600000|2023-02-22 04:20:00|11271|11265|11268.9|11262.9|11271|11265|11268.9|11262.9|0
1677039900000|2023-02-22 04:25:00|11269.9|11263.9|11268.9|11262.9|11271|11265|11268.9|11262.9|0
1677040200000|2023-02-22 04:30:00|11266.8|11260.8|11267.9|11261.9|11267.9|11261.9|11266.8|11260.8|0
1677040500000|2023-02-22 04:35:00|11268.9|11262.9|11271|11265|11271|11265|11268.9|11262.9|0
1677040800000|2023-02-22 04:40:00|11268.9|11262.9|11268.9|11262.9|11270|11264|11266.8|11260.8|0
1677041400000|2023-02-22 04:50:00|11266.8|11260.8|11266.9|11260.9|11266.9|11260.9|11266.8|11260.8|0
1677041700000|2023-02-22 04:55:00|11266.8|11260.8|11268.9|11262.9|11268.9|11262.9|11266.8|11260.8|0
1677042000000|2023-02-22 05:00:00|11266.9|11260.9|11266.8|11260.8|11268.9|11262.9|11264.8|11258.8|0
1677042300000|2023-02-22 05:05:00|11265.8|11259.8|11266.9|11260.9|11266.9|11260.9|11264.8|11258.8|0
1677042600000|2023-02-22 05:10:00|11268.9|11262.9|11264.8|11258.8|11268.9|11262.9|11264.8|11258.8|0
1677042900000|2023-02-22 05:15:00|11262.7|11256.7|11262.7|11256.7|11262.7|11256.7|11260.6|11254.6|0
1677043200000|2023-02-22 05:20:00|11262.6|11256.6|11262.6|11256.6|11262.7|11256.7|11262.6|11256.6|0
1677043500000|2023-02-22 05:25:00|11262.7|11256.7|11264.7|11258.7|11264.7|11258.7|11262.6|11256.6|0
1677043800000|2023-02-22 05:30:00|11263.7|11257.7|11264.7|11258.7|11264.7|11258.7|11263.6|11257.6|0
1677044100000|2023-02-22 05:35:00|11262.6|11256.6|11263.7|11257.7|11264.7|11258.7|11262.6|11256.6|0
1677044400000|2023-02-22 05:40:00|11262.7|11256.7|11264.7|11258.7|11264.7|11258.7|11262.6|11256.6|0
1677045000000|2023-02-22 05:50:00|11262.7|11256.7|11261.7|11255.7|11262.7|11256.7|11260.6|11254.6|0
1677045300000|2023-02-22 05:55:00|11262.7|11256.7|11262.7|11256.7|11262.7|11256.7|11260.6|11254.6|0
1677045600000|2023-02-22 06:00:00|11261.7|11255.7|11262.9|11256.9|11262.9|11256.9|11260.6|11254.6|0
1677045900000|2023-02-22 06:05:00|11262.8|11256.8|11260.8|11254.8|11262.9|11256.9|11260.8|11254.8|0
1677046200000|2023-02-22 06:10:00|11262.8|11256.8|11262.9|11256.9|11264.9|11258.9|11262.8|11256.8|0
1677046500000|2023-02-22 06:15:00|11264.9|11258.9|11262.9|11256.9|11264.9|11258.9|11262.8|11256.8|0
1677046800000|2023-02-22 06:20:00|11262.8|11256.8|11262.8|11256.8|11262.9|11256.9|11262.8|11256.8|0
1677047100000|2023-02-22 06:25:00|11260.7|11254.7|11258.6|11252.6|11260.8|11254.8|11258.6|11252.6|0
1677047400000|2023-02-22 06:30:00|11258.7|11252.7|11254.4|11248.4|11260.7|11254.7|11254.4|11248.4|0
1677047700000|2023-02-22 06:35:00|11256.5|11250.5|11254.4|11248.4|11256.5|11250.5|11254.4|11248.4|0
1677048000000|2023-02-22 06:40:00|11254.5|11248.5|11254.3|11248.3|11256.5|11250.5|11254.3|11248.3|0
1677048300000|2023-02-22 06:45:00|11252.3|11246.3|11247.9|11241.9|11252.3|11246.3|11247.9|11241.9|0
1677048600000|2023-02-22 06:50:00|11249.9|11243.9|11247.9|11241.9|11250|11244|11247.9|11241.9|0
1677048900000|2023-02-22 06:55:00|11250|11244|11252|11246|11252|11246|11249.9|11243.9|0
1677049200000|2023-02-22 07:00:00|11246.9|11244.9|11251.9|11249.9|11254.9|11252.9|11244.4|11242.4|85
1677049500000|2023-02-22 07:05:00|11251.4|11249.4|11243.4|11241.4|11252.4|11250.4|11243.4|11241.4|98
1677049800000|2023-02-22 07:10:00|11243.9|11241.9|11248.4|11246.4|11249.4|11247.4|11241.9|11239.9|50
1677050100000|2023-02-22 07:15:00|11248.9|11246.9|11253.4|11251.4|11253.9|11251.9|11246.4|11244.4|46
1677050400000|2023-02-22 07:20:00|11252.9|11250.9|11258.4|11256.4|11261.9|11259.9|11252.9|11250.9|46
1677050700000|2023-02-22 07:25:00|11257.9|11255.9|11258.9|11256.9|11259.4|11257.4|11255.9|11253.9|16
1677051000000|2023-02-22 07:30:00|11258.4|11256.4|11257.9|11255.9|11258.9|11256.9|11255.9|11253.9|19
1677051300000|2023-02-22 07:35:00|11257.4|11255.4|11259.4|11257.4|11262.4|11260.4|11257.4|11255.4|21
1677051600000|2023-02-22 07:40:00|11259.9|11257.9|11271.9|11269.9|11273.4|11271.4|11259.4|11257.4|45
1677051900000|2023-02-22 07:45:00|11272.4|11270.4|11264.4|11262.4|11272.4|11270.4|11263.9|11261.9|47
1677052200000|2023-02-22 07:50:00|11264.9|11262.9|11265.9|11263.9|11266.4|11264.4|11262.9|11260.9|30
1677052500000|2023-02-22 07:55:00|11265.4|11263.4|11259.9|11257.9|11266.4|11264.4|11258.4|11256.4|87
1677052800000|2023-02-22 08:00:00|11258.9|11256.9|11252.4|11250.4|11280.4|11278.4|11251.4|11249.4|1037
1677053100000|2023-02-22 08:05:00|11252.9|11250.9|11259.4|11257.4|11275.4|11273.4|11250.4|11248.4|391
1677053400000|2023-02-22 08:10:00|11257.9|11255.9|11254.4|11252.4|11261.4|11259.4|11246.9|11244.9|317
1677053700000|2023-02-22 08:15:00|11253.9|11251.9|11249.9|11247.9|11262.4|11260.4|11244.4|11242.4|476
1677054000000|2023-02-22 08:20:00|11249.4|11247.4|11244.4|11242.4|11255.4|11253.4|11244.4|11242.4|326
1677054300000|2023-02-22 08:25:00|11243.9|11241.9|11236.4|11234.4|11252.4|11250.4|11235.4|11233.4|345
1677054600000|2023-02-22 08:30:00|11236.9|11234.9|11220.9|11218.9|11236.9|11234.9|11220.4|11218.4|299
1677054900000|2023-02-22 08:35:00|11220.4|11218.4|11213.4|11211.4|11222.4|11220.4|11207.9|11205.9|421
1677055200000|2023-02-22 08:40:00|11214.8|11212.8|11201.8|11199.8|11214.8|11212.8|11197.8|11195.8|500
1677055500000|2023-02-22 08:45:00|11201.3|11199.3|11206.3|11204.3|11210.3|11208.3|11198.8|11196.8|453
1677055800000|2023-02-22 08:50:00|11207.3|11205.3|11220.8|11218.8|11223.8|11221.8|11202.8|11200.8|284
1677056100000|2023-02-22 08:55:00|11220.3|11218.3|11225.3|11223.3|11231.8|11229.8|11219.8|11217.8|181
1677056400000|2023-02-22 09:00:00|11225.8|11223.8|11227.8|11225.8|11234.8|11232.8|11221.8|11219.8|219
1677056700000|2023-02-22 09:05:00|11229.8|11227.8|11233.8|11231.8|11239.8|11237.8|11229.8|11227.8|216
1677057000000|2023-02-22 09:10:00|11234.3|11232.3|11229.8|11227.8|11236.3|11234.3|11224.3|11222.3|204
1677057300000|2023-02-22 09:15:00|11230.3|11228.3|11226.8|11224.8|11231.3|11229.3|11223.8|11221.8|129
1677057600000|2023-02-22 09:20:00|11227.8|11225.8|11233.8|11231.8|11242.3|11240.3|11227.8|11225.8|196
1677057900000|2023-02-22 09:25:00|11234.3|11232.3|11233.8|11231.8|11237.3|11235.3|11231.3|11229.3|88
1677058200000|2023-02-22 09:30:00|11233.3|11231.3|11223.8|11221.8|11234.8|11232.8|11218.8|11216.8|191
1677058500000|2023-02-22 09:35:00|11224.3|11222.3|11220.8|11218.8|11225.3|11223.3|11208.8|11206.8|485
1677058800000|2023-02-22 09:40:00|11220.3|11218.3|11226.3|11224.3|11227.8|11225.8|11219.8|11217.8|155
1677059100000|2023-02-22 09:45:00|11226.8|11224.8|11236.8|11234.8|11236.8|11234.8|11226.3|11224.3|66
1677059400000|2023-02-22 09:50:00|11236.3|11234.3|11245.3|11243.3|11252.8|11250.8|11236.3|11234.3|192
1677059700000|2023-02-22 09:55:00|11244.8|11242.8|11245.8|11243.8|11250.8|11248.8|11242.8|11240.8|183
1677060000000|2023-02-22 10:00:00|11244.8|11242.8|11235.8|11233.8|11245.3|11243.3|11234.8|11232.8|122
1677060300000|2023-02-22 10:05:00|11235.3|11233.3|11233.8|11231.8|11239.3|11237.3|11229.8|11227.8|147
1677060600000|2023-02-22 10:10:00|11233.3|11231.3|11218.8|11216.8|11234.3|11232.3|11218.8|11216.8|171
1677060900000|2023-02-22 10:15:00|11219.3|11217.3|11221.8|11219.8|11223.8|11221.8|11218.8|11216.8|151
1677061200000|2023-02-22 10:20:00|11221.3|11219.3|11214.8|11212.8|11221.3|11219.3|11207.8|11205.8|179
1677061500000|2023-02-22 10:25:00|11214.3|11212.3|11222.3|11220.3|11224.8|11222.8|11214.3|11212.3|128
1677061800000|2023-02-22 10:30:00|11222.8|11220.8|11220.3|11218.3|11226.8|11224.8|11219.8|11217.8|143
1677062100000|2023-02-22 10:35:00|11219.8|11217.8|11220.3|11218.3|11223.3|11221.3|11215.8|11213.8|135
1677062400000|2023-02-22 10:40:00|11219.8|11217.8|11229.8|11227.8|11230.8|11228.8|11219.8|11217.8|112
1677062700000|2023-02-22 10:45:00|11230.3|11228.3|11229.3|11227.3|11233.8|11231.8|11228.8|11226.8|71
1677063000000|2023-02-22 10:50:00|11228.8|11226.8|11221.8|11219.8|11231.8|11229.8|11220.8|11218.8|79
1677063300000|2023-02-22 10:55:00|11221.3|11219.3|11223.8|11221.8|11224.3|11222.3|11218.8|11216.8|100
1677063600000|2023-02-22 11:00:00|11224.8|11222.8|11230.8|11228.8|11231.8|11229.8|11221.3|11219.3|163
1677063900000|2023-02-22 11:05:00|11231.3|11229.3|11233.8|11231.8|11234.8|11232.8|11231.3|11229.3|62
1677064200000|2023-02-22 11:10:00|11232.8|11230.8|11230.8|11228.8|11233.8|11231.8|11225.8|11223.8|118
1677064500000|2023-02-22 11:15:00|11230.3|11228.3|11234.8|11232.8|11236.8|11234.8|11230.3|11228.3|86
1677064800000|2023-02-22 11:20:00|11235.3|11233.3|11237.8|11235.8|11239.8|11237.8|11233.8|11231.8|71
1677065100000|2023-02-22 11:25:00|11238.3|11236.3|11230.3|11228.3|11240.8|11238.8|11226.8|11224.8|96
1677065400000|2023-02-22 11:30:00|11229.8|11227.8|11223.8|11221.8|11231.3|11229.3|11220.8|11218.8|107
1677065700000|2023-02-22 11:35:00|11224.3|11222.3|11224.8|11222.8|11229.8|11227.8|11222.8|11220.8|88
1677066000000|2023-02-22 11:40:00|11225.3|11223.3|11226.8|11224.8|11227.8|11225.8|11223.8|11221.8|89
1677066300000|2023-02-22 11:45:00|11226.3|11224.3|11215.8|11213.8|11226.3|11224.3|11214.3|11212.3|99
1677066600000|2023-02-22 11:50:00|11216.3|11214.3|11230.3|11228.3|11232.8|11230.8|11216.3|11214.3|134
1677066900000|2023-02-22 11:55:00|11230.8|11228.8|11232.8|11230.8|11234.8|11232.8|11229.3|11227.3|104
1677067200000|2023-02-22 12:00:00|11233.3|11231.3|11250.3|11248.3|11251.8|11249.8|11231.8|11229.8|260
1677067500000|2023-02-22 12:05:00|11249.8|11247.8|11265.3|11263.3|11266.8|11264.8|11248.8|11246.8|397
1677067800000|2023-02-22 12:10:00|11264.8|11262.8|11267.8|11265.8|11270.8|11268.8|11260.8|11258.8|270
1677068100000|2023-02-22 12:15:00|11267.3|11265.3|11273.3|11271.3|11274.8|11272.8|11266.8|11264.8|161
1677068400000|2023-02-22 12:20:00|11273.8|11271.8|11285.8|11283.8|11287.8|11285.8|11270.8|11268.8|263
1677068700000|2023-02-22 12:25:00|11286.3|11284.3|11290.3|11288.3|11292.8|11290.8|11283.8|11281.8|191
1677069000000|2023-02-22 12:30:00|11290.8|11288.8|11290.3|11288.3|11293.3|11291.3|11287.8|11285.8|122
1677069300000|2023-02-22 12:35:00|11289.8|11287.8|11290.8|11288.8|11295.3|11293.3|11289.8|11287.8|151
1677069600000|2023-02-22 12:40:00|11290.9|11288.9|11293.9|11291.9|11296.4|11294.4|11290.9|11288.9|140
1677069900000|2023-02-22 12:45:00|11293.4|11291.4|11296.4|11294.4|11299.9|11297.9|11292.4|11290.4|127
1677070200000|2023-02-22 12:50:00|11296.9|11294.9|11302.9|11300.9|11304.9|11302.9|11294.9|11292.9|188
1677070500000|2023-02-22 12:55:00|11303.4|11301.4|11305.9|11303.9|11305.9|11303.9|11301.9|11299.9|105
1677070800000|2023-02-22 13:00:00|11305.4|11303.4|11305.4|11303.4|11308.9|11306.9|11304.9|11302.9|202
1677071100000|2023-02-22 13:05:00|11305.9|11303.9|11303.9|11301.9|11307.4|11305.4|11302.9|11300.9|175
1677071400000|2023-02-22 13:10:00|11304.4|11302.4|11309.9|11307.9|11309.9|11307.9|11303.9|11301.9|167
1677071700000|2023-02-22 13:15:00|11309.4|11307.4|11310.9|11308.9|11314.4|11312.4|11308.9|11306.9|263
1677072000000|2023-02-22 13:20:00|11311.4|11309.4|11316.9|11314.9|11317.9|11315.9|11311.4|11309.4|147
1677072300000|2023-02-22 13:25:00|11317.4|11315.4|11313.9|11311.9|11321.9|11319.9|11311.9|11309.9|357
1677072600000|2023-02-22 13:30:00|11313.4|11311.4|11327.4|11325.4|11327.4|11325.4|11312.9|11310.9|387
1677072900000|2023-02-22 13:35:00|11326.9|11324.9|11318.4|11316.4|11326.9|11324.9|11314.9|11312.9|172
1677073200000|2023-02-22 13:40:00|11317.9|11315.9|11318.4|11316.4|11322.4|11320.4|11316.4|11314.4|148
1677073500000|2023-02-22 13:45:00|11318.9|11316.9|11319.4|11317.4|11322.4|11320.4|11316.9|11314.9|75
1677073800000|2023-02-22 13:50:00|11319.9|11317.9|11328.4|11326.4|11328.4|11326.4|11319.4|11317.4|124
1677074100000|2023-02-22 13:55:00|11327.9|11325.9|11327.9|11325.9|11332.9|11330.9|11326.9|11324.9|319
1677074400000|2023-02-22 14:00:00|11328.9|11326.9|11329.4|11327.4|11334.4|11332.4|11322.9|11320.9|157
1677074700000|2023-02-22 14:05:00|11329.9|11327.9|11324.4|11322.4|11331.9|11329.9|11323.9|11321.9|179
1677075000000|2023-02-22 14:10:00|11324.9|11322.9|11319.9|11317.9|11325.9|11323.9|11315.9|11313.9|215
1677075300000|2023-02-22 14:15:00|11320.4|11318.4|11314.4|11312.4|11321.4|11319.4|11312.9|11310.9|136
1677075600000|2023-02-22 14:20:00|11313.9|11311.9|11305.9|11303.9|11316.4|11314.4|11302.9|11300.9|225
1677075900000|2023-02-22 14:25:00|11304.9|11302.9|11300.9|11298.9|11304.9|11302.9|11300.9|11298.9|157
1677076200000|2023-02-22 14:30:00|11301.4|11299.4|11297.9|11295.9|11309.9|11307.9|11297.9|11295.9|496
1677076500000|2023-02-22 14:35:00|11299.4|11297.4|11296.9|11294.9|11299.9|11297.9|11289.4|11287.4|202
1677076800000|2023-02-22 14:40:00|11297.4|11295.4|11303.9|11301.9|11308.4|11306.4|11295.9|11293.9|170
1677077100000|2023-02-22 14:45:00|11303.4|11301.4|11296.4|11294.4|11308.9|11306.9|11294.9|11292.9|325
1677077400000|2023-02-22 14:50:00|11296.9|11294.9|11292.4|11290.4|11296.9|11294.9|11286.4|11284.4|245
1677077700000|2023-02-22 14:55:00|11292.9|11290.9|11285.9|11283.9|11295.4|11293.4|11284.9|11282.9|282
1677078000000|2023-02-22 15:00:00|11285.4|11283.4|11287.9|11285.9|11287.9|11285.9|11277.9|11275.9|342
1677078300000|2023-02-22 15:05:00|11287.4|11285.4|11280.9|11278.9|11288.9|11286.9|11279.9|11277.9|314
1677078600000|2023-02-22 15:10:00|11281.2|11279.2|11278.2|11276.2|11282.2|11280.2|11272.2|11270.2|407
1677078900000|2023-02-22 15:15:00|11277.7|11275.7|11287.7|11285.7|11288.2|11286.2|11277.2|11275.2|272
1677079200000|2023-02-22 15:20:00|11288.2|11286.2|11293.7|11291.7|11294.7|11292.7|11285.7|11283.7|295
1677079500000|2023-02-22 15:25:00|11293.2|11291.2|11286.2|11284.2|11298.2|11296.2|11286.2|11284.2|293
1677079800000|2023-02-22 15:30:00|11285.2|11283.2|11279.2|11277.2|11289.7|11287.7|11278.7|11276.7|264
1677080100000|2023-02-22 15:35:00|11279.7|11277.7|11280.2|11278.2|11285.2|11283.2|11279.2|11277.2|163
1677080400000|2023-02-22 15:40:00|11281.2|11279.2|11293.2|11291.2|11293.2|11291.2|11281.2|11279.2|210
1677080700000|2023-02-22 15:45:00|11292.7|11290.7|11300.2|11298.2|11301.2|11299.2|11291.2|11289.2|430
1677081000000|2023-02-22 15:50:00|11300.7|11298.7|11302.2|11300.2|11304.2|11302.2|11296.7|11294.7|635
1677081300000|2023-02-22 15:55:00|11301.7|11299.7|11304.2|11302.2|11307.2|11305.2|11299.2|11297.2|376
1677081600000|2023-02-22 16:00:00|11304.7|11302.7|11312.2|11310.2|11313.2|11311.2|11302.7|11300.7|393
1677081900000|2023-02-22 16:05:00|11312.7|11310.7|11318.2|11316.2|11318.2|11316.2|11310.7|11308.7|331
1677082200000|2023-02-22 16:10:00|11317.7|11315.7|11309.2|11307.2|11320.7|11318.7|11308.2|11306.2|566
1677082500000|2023-02-22 16:15:00|11309.7|11307.7|11309.2|11307.2|11311.2|11309.2|11307.2|11305.2|321
1677082800000|2023-02-22 16:20:00|11309.7|11307.7|11311.2|11309.2|11313.2|11311.2|11307.2|11305.2|398
1677083100000|2023-02-22 16:25:00|11310.7|11308.7|11299.2|11297.2|11311.2|11309.2|11298.2|11296.2|1446
1677083400000|2023-02-22 16:30:00|11300.2|11298.2|11301.2|11299.2|11305.2|11303.2|11298.2|11296.2|801
1677083700000|2023-02-22 16:35:00|11300.7|11298.7|11292.7|11290.7|11303.2|11301.2|11291.2|11289.2|319
1677084000000|2023-02-22 16:40:00|11293.2|11291.2|11296.7|11294.7|11298.2|11296.2|11293.2|11291.2|144
1677084300000|2023-02-22 16:45:00|11296.2|11294.2|11297.2|11295.2|11298.2|11296.2|11293.7|11291.7|45
1677084600000|2023-02-22 16:50:00|11297.7|11295.7|11298.2|11296.2|11299.7|11297.7|11295.7|11293.7|62
1677084900000|2023-02-22 16:55:00|11298.7|11296.7|11299.7|11297.7|11300.2|11298.2|11297.2|11295.2|13
1677085200000|2023-02-22 17:00:00|11300.2|11298.2|11299.7|11297.7|11301.7|11299.7|11295.7|11293.7|39
1677085500000|2023-02-22 17:05:00|11300.2|11298.2|11299.2|11297.2|11304.2|11302.2|11298.7|11296.7|21
1677085800000|2023-02-22 17:10:00|11299.7|11297.7|11297.2|11295.2|11299.7|11297.7|11294.2|11292.2|19
1677086100000|2023-02-22 17:15:00|11297.7|11295.7|11311.2|11309.2|11311.2|11309.2|11297.7|11295.7|108
1677086400000|2023-02-22 17:20:00|11310.7|11308.7|11311.7|11309.7|11312.2|11310.2|11308.2|11306.2|20
1677086700000|2023-02-22 17:25:00|11312.2|11310.2|11311.2|11309.2|11314.7|11312.7|11310.7|11308.7|58
1677087000000|2023-02-22 17:30:00|11311.7|11309.7|11309.2|11307.2|11313.7|11311.7|11307.7|11305.7|39
1677087300000|2023-02-22 17:35:00|11309.7|11307.7|11313.2|11311.2|11315.2|11313.2|11308.2|11306.2|22
1677087600000|2023-02-22 17:40:00|11312.2|11310.2|11312.7|11310.7|11314.2|11312.2|11312.2|11310.2|21
1677087900000|2023-02-22 17:45:00|11313.2|11311.2|11313.7|11311.7|11314.7|11312.7|11311.7|11309.7|26
1677088200000|2023-02-22 17:50:00|11314.2|11312.2|11316.7|11314.7|11316.7|11314.7|11314.2|11312.2|13
1677088500000|2023-02-22 17:55:00|11316.2|11314.2|11317.7|11315.7|11318.7|11316.7|11315.2|11313.2|24
1677088800000|2023-02-22 18:00:00|11317.2|11315.2|11315.2|11313.2|11319.7|11317.7|11312.7|11310.7|15
1677089100000|2023-02-22 18:05:00|11315.7|11313.7|11321.7|11319.7|11322.2|11320.2|11314.7|11312.7|10
1677089400000|2023-02-22 18:10:00|11322.2|11320.2|11324.2|11322.2|11326.7|11324.7|11321.2|11319.2|72
1677089700000|2023-02-22 18:15:00|11323.7|11321.7|11320.7|11318.7|11325.7|11323.7|11320.7|11318.7|13
1677090000000|2023-02-22 18:20:00|11320.2|11318.2|11321.2|11319.2|11321.7|11319.7|11319.7|11317.7|2
1677090300000|2023-02-22 18:25:00|11320.7|11318.7|11323.2|11321.2|11323.7|11321.7|11320.7|11318.7|0
1677090600000|2023-02-22 18:30:00|11323.7|11321.7|11323.2|11321.2|11324.7|11322.7|11318.7|11316.7|24
1677090900000|2023-02-22 18:35:00|11323.7|11321.7|11327.2|11325.2|11328.2|11326.2|11321.2|11319.2|1
1677091200000|2023-02-22 18:40:00|11327.7|11325.7|11325.7|11323.7|11328.2|11326.2|11324.7|11322.7|3
1677091500000|2023-02-22 18:45:00|11326.2|11324.2|11323.2|11321.2|11326.7|11324.7|11320.2|11318.2|24
1677091800000|2023-02-22 18:50:00|11322.7|11320.7|11316.2|11314.2|11323.2|11321.2|11316.2|11314.2|6
1677092100000|2023-02-22 18:55:00|11317.2|11315.2|11319.7|11317.7|11321.2|11319.2|11314.2|11312.2|32
1677092400000|2023-02-22 19:00:00|11319.2|11317.2|11318.7|11316.7|11326.7|11324.7|11306.2|11304.2|56
1677092700000|2023-02-22 19:05:00|11319.2|11317.2|11316.2|11314.2|11327.2|11325.2|11309.2|11307.2|27
1677093000000|2023-02-22 19:10:00|11316.7|11314.7|11306.7|11304.7|11321.7|11319.7|11302.7|11300.7|18
1677093300000|2023-02-22 19:15:00|11306.2|11304.2|11314.7|11312.7|11315.2|11313.2|11299.7|11297.7|19
1677093600000|2023-02-22 19:20:00|11315.2|11313.2|11308.7|11306.7|11319.2|11317.2|11307.2|11305.2|10
1677093900000|2023-02-22 19:25:00|11309.2|11307.2|11308.2|11306.2|11312.7|11310.7|11305.7|11303.7|15
1677094200000|2023-02-22 19:30:00|11308.7|11306.7|11302.7|11300.7|11308.7|11306.7|11298.7|11296.7|18
1677094500000|2023-02-22 19:35:00|11303.2|11301.2|11302.2|11300.2|11304.7|11302.7|11299.7|11297.7|18
1677094800000|2023-02-22 19:40:00|11302.7|11300.7|11298.7|11296.7|11303.7|11301.7|11293.7|11291.7|26
1677095100000|2023-02-22 19:45:00|11299.2|11297.2|11306.7|11304.7|11307.2|11305.2|11295.2|11293.2|17
1677095400000|2023-02-22 19:50:00|11307.2|11305.2|11295.7|11293.7|11307.7|11305.7|11295.7|11293.7|15
1677095700000|2023-02-22 19:55:00|11295.2|11293.2|11289.7|11287.7|11296.2|11294.2|11288.7|11286.7|21
1677096000000|2023-02-22 20:00:00|11290.2|11288.2|11289.7|11287.7|11293.7|11291.7|11286.7|11284.7|22
1677096300000|2023-02-22 20:05:00|11290.2|11288.2|11292.2|11290.2|11292.7|11290.7|11288.2|11286.2|19
1677096600000|2023-02-22 20:10:00|11291.7|11289.7|11291.7|11289.7|11297.2|11295.2|11289.7|11287.7|19
1677096900000|2023-02-22 20:15:00|11292.2|11290.2|11297.2|11295.2|11297.7|11295.7|11290.7|11288.7|4
1677097200000|2023-02-22 20:20:00|11297.7|11295.7|11300.2|11298.2|11301.7|11299.7|11294.2|11292.2|15
1677097500000|2023-02-22 20:25:00|11299.7|11297.7|11291.7|11289.7|11302.2|11300.2|11291.7|11289.7|7
1677097800000|2023-02-22 20:30:00|11292.2|11290.2|11296.2|11294.2|11298.2|11296.2|11288.7|11286.7|23
1677098100000|2023-02-22 20:35:00|11295.7|11293.7|11290.2|11288.2|11298.7|11296.7|11290.2|11288.2|7
1677098400000|2023-02-22 20:40:00|11290.7|11288.7|11287.2|11285.2|11293.7|11291.7|11285.2|11283.2|40
1677098700000|2023-02-22 20:45:00|11286.7|11284.7|11289.7|11287.7|11290.7|11288.7|11284.7|11282.7|18
1677099000000|2023-02-22 20:50:00|11289.2|11287.2|11292.7|11290.7|11292.7|11290.7|11283.2|11281.2|12
1677099300000|2023-02-22 20:55:00|11293.2|11291.2|11302.8|11296.8|11303.8|11297.8|11289.2|11287.2|74
1677099600000|2023-02-22 21:00:00|11303.2|11297.2|11304.7|11298.7|11306|11300|11299.4|11293.4|0
1677099900000|2023-02-22 21:05:00|11304.1|11298.1|11301.7|11295.7|11307|11301|11301.7|11295.7|0
1677100200000|2023-02-22 21:10:00|11301.3|11295.3|11301.3|11295.3|11304.9|11298.9|11301.3|11295.3|0
1677100500000|2023-02-22 21:15:00|11301.7|11295.7|11300.7|11294.7|11302.8|11296.8|11300.7|11294.7|0
1677100800000|2023-02-22 21:20:00|11300.3|11294.3|11303.6|11297.6|11303.6|11297.6|11300.3|11294.3|0
1677101100000|2023-02-22 21:25:00|11303.2|11297.2|11302.2|11296.2|11304.1|11298.1|11301.7|11295.7|0
1677101400000|2023-02-22 21:30:00|11302|11296|11302.2|11296.2|11304.1|11298.1|11300.3|11294.3|0
1677101700000|2023-02-22 21:35:00|11302.8|11296.8|11303.6|11297.6|11304.7|11298.7|11302.2|11296.2|0
1677102000000|2023-02-22 21:40:00|11303.7|11297.7|11304.7|11298.7|11304.7|11298.7|11303.2|11297.2|0
1677102300000|2023-02-22 21:45:00|11305.1|11299.1|11304.3|11298.3|11305.5|11299.5|11303.6|11297.6|0
1677102600000|2023-02-22 21:50:00|11304.7|11298.7|11320.7|11314.7|11320.8|11314.8|11304.1|11298.1|0
1677102900000|2023-02-22 21:55:00|11320.3|11314.3|11317.5|11311.5|11320.3|11314.3|11313.3|11307.3|0
1677103200000|2023-02-22 22:00:00|11317.4|11311.4|11312.9|11306.9|11317.5|11311.5|11309.3|11303.3|0
1677103500000|2023-02-22 22:05:00|11312.7|11306.7|11312.7|11306.7|11312.9|11306.9|11311.2|11305.2|0
1677103800000|2023-02-22 22:10:00|11312.9|11306.9|11314.3|11308.3|11314.5|11308.5|11312.9|11306.9|0
1677104100000|2023-02-22 22:15:00|11314.5|11308.5|11314.7|11308.7|11314.7|11308.7|11311.1|11305.1|0
1677104400000|2023-02-22 22:20:00|11314.5|11308.5|11314.3|11308.3|11314.5|11308.5|11313.6|11307.6|0
1677104700000|2023-02-22 22:25:00|11315.5|11309.5|11316.8|11310.8|11317.2|11311.2|11315.1|11309.1|0
1677105000000|2023-02-22 22:30:00|11315.7|11309.7|11316|11310|11316.2|11310.2|11314.9|11308.9|0
1677105300000|2023-02-22 22:35:00|11316.2|11310.2|11316.2|11310.2|11316.4|11310.4|11316.2|11310.2|0
1677105600000|2023-02-22 22:40:00|11316.4|11310.4|11316.2|11310.2|11316.4|11310.4|11316.2|11310.2|0
1677105900000|2023-02-22 22:45:00|11316.4|11310.4|11316.6|11310.6|11316.6|11310.6|11316.4|11310.4|0
1677106200000|2023-02-22 22:50:00|11316.8|11310.8|11317|11311|11317.2|11311.2|11316.2|11310.2|0
1677106500000|2023-02-22 22:55:00|11316.8|11310.8|11317.2|11311.2|11317.4|11311.4|11316.8|11310.8|0
1677106800000|2023-02-22 23:00:00|11317.3|11311.3|11312.2|11306.2|11318.9|11312.9|11311.5|11305.5|0
1677107100000|2023-02-22 23:05:00|11312.6|11306.6|11310.3|11304.3|11312.6|11306.6|11308.8|11302.8|0
1677107400000|2023-02-22 23:10:00|11310.7|11304.7|11312.2|11306.2|11312.6|11306.6|11310.3|11304.3|0
1677107700000|2023-02-22 23:15:00|11312.1|11306.1|11312.6|11306.6|11313.4|11307.4|11310.7|11304.7|0
1677108000000|2023-02-22 23:20:00|11313|11307|11311.1|11305.1|11314.1|11308.1|11310.9|11304.9|0
1677108300000|2023-02-22 23:25:00|11311.3|11305.3|11315.3|11309.3|11315.3|11309.3|11311.3|11305.3|0
1677108600000|2023-02-22 23:30:00|11314.9|11308.9|11316.4|11310.4|11317.2|11311.2|11314.1|11308.1|0
1677108900000|2023-02-22 23:35:00|11316|11310|11313|11307|11316.4|11310.4|11312.6|11306.6|0
1677109200000|2023-02-22 23:40:00|11313.4|11307.4|11316.8|11310.8|11317.2|11311.2|11313.4|11307.4|0
1677109500000|2023-02-22 23:45:00|11316.6|11310.6|11317.9|11311.9|11318.7|11312.7|11316.4|11310.4|0
1677109800000|2023-02-22 23:50:00|11317.8|11311.8|11316|11310|11317.9|11311.9|11315.3|11309.3|0
1677110100000|2023-02-22 23:55:00|11316.4|11310.4|11317.9|11311.9|11318.3|11312.3|11316.4|11310.4|0
1677110400000|2023-02-23 00:00:00|11318.3|11312.3|11320.6|11314.6|11320.6|11314.6|11317.2|11311.2|0
1677110700000|2023-02-23 00:05:00|11321.2|11315.2|11319.8|11313.8|11322.5|11316.5|11319.8|11313.8|0
1677111000000|2023-02-23 00:10:00|11320|11314|11321.5|11315.5|11321.5|11315.5|11316.1|11310.1|0
1677111300000|2023-02-23 00:15:00|11320|11314|11325.1|11319.1|11329.2|11323.2|11318.6|11312.6|0
1677111600000|2023-02-23 00:20:00|11323|11317|11324.1|11318.1|11325.1|11319.1|11323|11317|0
1677111900000|2023-02-23 00:25:00|11325.1|11319.1|11325.1|11319.1|11327.2|11321.2|11325.1|11319.1|0
1677112200000|2023-02-23 00:30:00|11327.2|11321.2|11325.1|11319.1|11327.2|11321.2|11325.1|11319.1|0
1677112500000|2023-02-23 00:35:00|11323|11317|11323|11317|11323|11317|11323|11317|0
1677112800000|2023-02-23 00:40:00|11325.1|11319.1|11320.9|11314.9|11325.1|11319.1|11319.9|11313.9|0
1677113100000|2023-02-23 00:45:00|11322|11316|11323|11317|11323|11317|11320.9|11314.9|0
1677113400000|2023-02-23 00:50:00|11323.1|11317.1|11321|11315|11325.1|11319.1|11321|11315|0
1677113700000|2023-02-23 00:55:00|11323.1|11317.1|11318.9|11312.9|11323.1|11317.1|11318.9|11312.9|0
1677114000000|2023-02-23 01:00:00|11320|11314|11320.9|11314.9|11321|11315|11318.9|11312.9|0
1677114300000|2023-02-23 01:05:00|11321|11315|11320.9|11314.9|11323|11317|11320.9|11314.9|0
1677114600000|2023-02-23 01:10:00|11321|11315|11321|11315|11322|11316|11320.9|11314.9|0
1677114900000|2023-02-23 01:15:00|11322|11316|11327.2|11321.2|11327.2|11321.2|11322|11316|0
1677115200000|2023-02-23 01:20:00|11329.2|11323.2|11327.2|11321.2|11329.2|11323.2|11327.2|11321.2|0
1677115500000|2023-02-23 01:25:00|11326.2|11320.2|11329.3|11323.3|11330.3|11324.3|11325.2|11319.2|0
1677115800000|2023-02-23 01:30:00|11329.2|11323.2|11333.4|11327.4|11333.5|11327.5|11327.2|11321.2|0
1677116100000|2023-02-23 01:35:00|11331.4|11325.4|11331.4|11325.4|11331.4|11325.4|11329.3|11323.3|0
1677116400000|2023-02-23 01:40:00|11332.4|11326.4|11334.6|11328.6|11335.6|11329.6|11331.4|11325.4|0
1677116700000|2023-02-23 01:45:00|11335.6|11329.6|11335.5|11329.5|11337.7|11331.7|11335.5|11329.5|0
1677117000000|2023-02-23 01:50:00|11335.6|11329.6|11337.6|11331.6|11339.6|11333.6|11335.5|11329.5|0
1677117300000|2023-02-23 01:55:00|11339.6|11333.6|11339.7|11333.7|11339.7|11333.7|11337.6|11331.6|0
1677117600000|2023-02-23 02:00:00|11341.8|11335.8|11339.6|11333.6|11341.8|11335.8|11339.6|11333.6|0
1677117900000|2023-02-23 02:05:00|11339.7|11333.7|11339.6|11333.6|11341.7|11335.7|11339.6|11333.6|0
1677118200000|2023-02-23 02:10:00|11338.6|11332.6|11335.5|11329.5|11339.7|11333.7|11335.5|11329.5|0
1677118500000|2023-02-23 02:15:00|11337.6|11331.6|11339.8|11333.8|11339.8|11333.8|11337.6|11331.6|0
1677118800000|2023-02-23 02:20:00|11339.7|11333.7|11339.7|11333.7|11341.9|11335.9|11339.7|11333.7|0
1677119100000|2023-02-23 02:25:00|11339.6|11333.6|11337.6|11331.6|11339.6|11333.6|11337.6|11331.6|0
1677119400000|2023-02-23 02:30:00|11339.6|11333.6|11336.6|11330.6|11339.7|11333.7|11336.6|11330.6|0
1677119700000|2023-02-23 02:35:00|11337.6|11331.6|11337.6|11331.6|11337.6|11331.6|11336.5|11330.5|0
1677120000000|2023-02-23 02:40:00|11336.5|11330.5|11335.5|11329.5|11337.6|11331.6|11335.5|11329.5|0
1677120300000|2023-02-23 02:45:00|11337.6|11331.6|11337.6|11331.6|11337.6|11331.6|11337.6|11331.6|0
1677120600000|2023-02-23 02:50:00|11337.7|11331.7|11341.8|11335.8|11341.8|11335.8|11337.6|11331.6|0
1677120900000|2023-02-23 02:55:00|11340.8|11334.8|11341.8|11335.8|11341.8|11335.8|11339.7|11333.7|0
1677121200000|2023-02-23 03:00:00|11341.7|11335.7|11339.7|11333.7|11341.8|11335.8|11339.7|11333.7|0
1677121500000|2023-02-23 03:05:00|11340.7|11334.7|11339.7|11333.7|11341.8|11335.8|11339.7|11333.7|0
1677121800000|2023-02-23 03:10:00|11340.8|11334.8|11341.8|11335.8|11341.8|11335.8|11339.7|11333.7|0
1677122100000|2023-02-23 03:15:00|11339.7|11333.7|11339.7|11333.7|11340.7|11334.7|11339.7|11333.7|0
1677122400000|2023-02-23 03:20:00|11340.8|11334.8|11339.7|11333.7|11341.8|11335.8|11339.7|11333.7|0
1677122700000|2023-02-23 03:25:00|11339.8|11333.8|11339.8|11333.8|11339.8|11333.8|11339.7|11333.7|0
1677123000000|2023-02-23 03:30:00|11339.7|11333.7|11341.8|11335.8|11341.8|11335.8|11339.7|11333.7|0
1677123300000|2023-02-23 03:35:00|11339.7|11333.7|11339.7|11333.7|11341.8|11335.8|11339.7|11333.7|0
1677123900000|2023-02-23 03:45:00|11338.7|11332.7|11339.7|11333.7|11339.7|11333.7|11337.6|11331.6|0
1677124200000|2023-02-23 03:50:00|11338.7|11332.7|11338.7|11332.7|11339.7|11333.7|11337.6|11331.6|0
1677124500000|2023-02-23 03:55:00|11339.7|11333.7|11339.7|11333.7|11339.7|11333.7|11339.7|11333.7|0
1677124800000|2023-02-23 04:00:00|11338.7|11332.7|11339.7|11333.7|11339.7|11333.7|11338.7|11332.7|0
1677125400000|2023-02-23 04:10:00|11338.7|11332.7|11339.7|11333.7|11339.7|11333.7|11337.7|11331.7|0
1677125700000|2023-02-23 04:15:00|11337.6|11331.6|11337.6|11331.6|11337.6|11331.6|11337.6|11331.6|0
1677126000000|2023-02-23 04:20:00|11339.7|11333.7|11337.6|11331.6|11339.7|11333.7|11337.6|11331.6|0
1677126300000|2023-02-23 04:25:00|11338.6|11332.6|11339.7|11333.7|11339.7|11333.7|11337.6|11331.6|0
1677127800000|2023-02-23 04:50:00|11338.7|11332.7|11339.7|11333.7|11339.7|11333.7|11337.7|11331.7|0
1677128100000|2023-02-23 04:55:00|11340.7|11334.7|11341.8|11335.8|11341.8|11335.8|11339.7|11333.7|0
1677128400000|2023-02-23 05:00:00|11340.8|11334.8|11341.8|11335.8|11341.8|11335.8|11340.8|11334.8|0
1677128700000|2023-02-23 05:05:00|11339.7|11333.7|11339.7|11333.7|11339.7|11333.7|11339.7|11333.7|0
1677129000000|2023-02-23 05:10:00|11337.6|11331.6|11337.6|11331.6|11337.6|11331.6|11337.6|11331.6|0
1677129300000|2023-02-23 05:15:00|11337.7|11331.7|11339.7|11333.7|11339.7|11333.7|11337.6|11331.6|0
1677129600000|2023-02-23 05:20:00|11337.7|11331.7|11337.7|11331.7|11337.7|11331.7|11337.6|11331.6|0
1677129900000|2023-02-23 05:25:00|11337.6|11331.6|11337.6|11331.6|11337.7|11331.7|11337.6|11331.6|0
1677130200000|2023-02-23 05:30:00|11335.6|11329.6|11335.5|11329.5|11335.6|11329.6|11335.5|11329.5|0
1677130500000|2023-02-23 05:35:00|11335.6|11329.6|11335.6|11329.6|11337.6|11331.6|11335.5|11329.5|0
1677130800000|2023-02-23 05:40:00|11335.5|11329.5|11335.6|11329.6|11337.6|11331.6|11335.5|11329.5|0
1677131400000|2023-02-23 05:50:00|11335.5|11329.5|11333.5|11327.5|11335.6|11329.6|11333.5|11327.5|0
1677131700000|2023-02-23 05:55:00|11334.5|11328.5|11333.5|11327.5|11334.5|11328.5|11333.5|11327.5|0
1677132000000|2023-02-23 06:00:00|11335.6|11329.6|11335.6|11329.6|11337.7|11331.7|11334.6|11328.6|0
1677132300000|2023-02-23 06:05:00|11335.5|11329.5|11335.6|11329.6|11335.6|11329.6|11335.5|11329.5|0
1677132600000|2023-02-23 06:10:00|11335.5|11329.5|11333.6|11327.6|11335.6|11329.6|11333.5|11327.5|0
1677132900000|2023-02-23 06:15:00|11333.7|11327.7|11335.7|11329.7|11335.7|11329.7|11333.7|11327.7|0
1677133500000|2023-02-23 06:25:00|11334.7|11328.7|11335.7|11329.7|11335.7|11329.7|11333.7|11327.7|0
1677133800000|2023-02-23 06:30:00|11334.7|11328.7|11335.7|11329.7|11335.8|11329.8|11333.7|11327.7|0
1677134100000|2023-02-23 06:35:00|11334.7|11328.7|11333.7|11327.7|11335.7|11329.7|11333.6|11327.6|0
1677134400000|2023-02-23 06:40:00|11333.6|11327.6|11337.8|11331.8|11337.8|11331.8|11333.6|11327.6|0
1677134700000|2023-02-23 06:45:00|11337.7|11331.7|11337.7|11331.7|11337.7|11331.7|11337.7|11331.7|0
1677135000000|2023-02-23 06:50:00|11335.7|11329.7|11339.8|11333.8|11339.8|11333.8|11335.7|11329.7|0
1677135300000|2023-02-23 06:55:00|11337.8|11331.8|11333.6|11327.6|11339.8|11333.8|11333.6|11327.6|0
1677135600000|2023-02-23 07:00:00|11311.7|11309.7|11304.7|11302.7|11311.7|11309.7|11301.2|11299.2|38
1677135900000|2023-02-23 07:05:00|11305.2|11303.2|11306.7|11304.7|11308.2|11306.2|11304.2|11302.2|38
1677136200000|2023-02-23 07:10:00|11307.2|11305.2|11311.7|11309.7|11312.7|11310.7|11306.7|11304.7|24
1677136500000|2023-02-23 07:15:00|11311.2|11309.2|11311.7|11309.7|11313.2|11311.2|11310.2|11308.2|16
1677136800000|2023-02-23 07:20:00|11311.2|11309.2|11311.7|11309.7|11311.7|11309.7|11310.2|11308.2|7
1677137100000|2023-02-23 07:25:00|11311.2|11309.2|11310.7|11308.7|11311.7|11309.7|11308.7|11306.7|16
1677137400000|2023-02-23 07:30:00|11310.2|11308.2|11312.7|11310.7|11313.7|11311.7|11310.2|11308.2|8
1677137700000|2023-02-23 07:35:00|11313.2|11311.2|11315.2|11313.2|11316.2|11314.2|11311.7|11309.7|24
1677138000000|2023-02-23 07:40:00|11315.7|11313.7|11314.7|11312.7|11316.7|11314.7|11312.7|11310.7|12
1677138300000|2023-02-23 07:45:00|11315.2|11313.2|11314.2|11312.2|11315.7|11313.7|11313.2|11311.2|7
1677138600000|2023-02-23 07:50:00|11314.7|11312.7|11310.7|11308.7|11314.7|11312.7|11309.7|11307.7|20
1677138900000|2023-02-23 07:55:00|11310.2|11308.2|11304.7|11302.7|11316.2|11314.2|11304.7|11302.7|100
1677139200000|2023-02-23 08:00:00|11304.2|11302.2|11316.7|11314.7|11325.7|11323.7|11298.7|11296.7|1084
1677139500000|2023-02-23 08:05:00|11316.2|11314.2|11291.2|11289.2|11320.7|11318.7|11290.2|11288.2|477
1677139800000|2023-02-23 08:10:00|11290.7|11288.7|11290.2|11288.2|11291.2|11289.2|11281.7|11279.7|563
1677140100000|2023-02-23 08:15:00|11291.2|11289.2|11294.7|11292.7|11305.7|11303.7|11291.2|11289.2|445
1677140400000|2023-02-23 08:20:00|11294.2|11292.2|11283.2|11281.2|11302.2|11300.2|11280.7|11278.7|339
1677140700000|2023-02-23 08:25:00|11283.7|11281.7|11285.2|11283.2|11287.2|11285.2|11276.7|11274.7|298
1677141000000|2023-02-23 08:30:00|11285.7|11283.7|11290.2|11288.2|11295.7|11293.7|11284.7|11282.7|297
1677141300000|2023-02-23 08:35:00|11290.7|11288.7|11289.2|11287.2|11293.7|11291.7|11285.2|11283.2|327
1677141600000|2023-02-23 08:40:00|11287.3|11285.3|11277.3|11275.3|11289.8|11287.8|11276.3|11274.3|529
1677141900000|2023-02-23 08:45:00|11277.8|11275.8|11276.8|11274.8|11284.8|11282.8|11273.8|11271.8|338
1677142200000|2023-02-23 08:50:00|11276.3|11274.3|11272.3|11270.3|11281.8|11279.8|11271.8|11269.8|135
1677142500000|2023-02-23 08:55:00|11272.8|11270.8|11272.8|11270.8|11276.3|11274.3|11267.3|11265.3|170
1677142800000|2023-02-23 09:00:00|11273.3|11271.3|11284.3|11282.3|11285.8|11283.8|11273.3|11271.3|245
1677143100000|2023-02-23 09:05:00|11284.8|11282.8|11280.3|11278.3|11284.8|11282.8|11276.8|11274.8|166
1677143400000|2023-02-23 09:10:00|11279.8|11277.8|11284.3|11282.3|11284.3|11282.3|11278.3|11276.3|118
1677143700000|2023-02-23 09:15:00|11284.8|11282.8|11281.3|11279.3|11286.3|11284.3|11279.3|11277.3|138
1677144000000|2023-02-23 09:20:00|11280.8|11278.8|11262.8|11260.8|11286.3|11284.3|11256.3|11254.3|323
1677144300000|2023-02-23 09:25:00|11263.3|11261.3|11264.8|11262.8|11271.3|11269.3|11261.3|11259.3|253
1677144600000|2023-02-23 09:30:00|11264.3|11262.3|11264.3|11262.3|11268.8|11266.8|11259.8|11257.8|105
1677144900000|2023-02-23 09:35:00|11264.8|11262.8|11266.8|11264.8|11271.8|11269.8|11264.3|11262.3|190
1677145200000|2023-02-23 09:40:00|11267.3|11265.3|11267.3|11265.3|11270.3|11268.3|11264.3|11262.3|127
1677145500000|2023-02-23 09:45:00|11267.8|11265.8|11267.3|11265.3|11270.8|11268.8|11265.3|11263.3|192
1677145800000|2023-02-23 09:50:00|11267.8|11265.8|11258.3|11256.3|11269.3|11267.3|11258.3|11256.3|364
1677146100000|2023-02-23 09:55:00|11258.8|11256.8|11259.8|11257.8|11262.3|11260.3|11253.3|11251.3|160
1677146400000|2023-02-23 10:00:00|11259.3|11257.3|11256.3|11254.3|11267.3|11265.3|11254.8|11252.8|165
1677146700000|2023-02-23 10:05:00|11256.8|11254.8|11259.3|11257.3|11260.8|11258.8|11255.8|11253.8|171
1677147000000|2023-02-23 10:10:00|11259.8|11257.8|11258.3|11256.3|11260.3|11258.3|11252.8|11250.8|129
1677147300000|2023-02-23 10:15:00|11257.8|11255.8|11262.8|11260.8|11263.3|11261.3|11248.3|11246.3|165
1677147600000|2023-02-23 10:20:00|11262.3|11260.3|11266.3|11264.3|11266.3|11264.3|11260.8|11258.8|88
1677147900000|2023-02-23 10:25:00|11265.8|11263.8|11267.3|11265.3|11267.8|11265.8|11261.3|11259.3|89
1677148200000|2023-02-23 10:30:00|11266.8|11264.8|11264.3|11262.3|11268.3|11266.3|11263.3|11261.3|87
1677148500000|2023-02-23 10:35:00|11264.8|11262.8|11260.3|11258.3|11264.8|11262.8|11257.8|11255.8|46
1677148800000|2023-02-23 10:40:00|11259.8|11257.8|11260.3|11258.3|11261.3|11259.3|11257.8|11255.8|102
1677149100000|2023-02-23 10:45:00|11261.3|11259.3|11264.3|11262.3|11264.3|11262.3|11260.3|11258.3|62
1677149400000|2023-02-23 10:50:00|11263.8|11261.8|11263.3|11261.3|11265.3|11263.3|11260.3|11258.3|62
1677149700000|2023-02-23 10:55:00|11263.8|11261.8|11265.8|11263.8|11269.3|11267.3|11263.3|11261.3|140
1677150000000|2023-02-23 11:00:00|11265.3|11263.3|11269.3|11267.3|11272.8|11270.8|11264.8|11262.8|69
1677150300000|2023-02-23 11:05:00|11268.8|11266.8|11267.3|11265.3|11270.3|11268.3|11264.3|11262.3|77
1677150600000|2023-02-23 11:10:00|11267.8|11265.8|11259.3|11257.3|11268.3|11266.3|11258.8|11256.8|96
1677150900000|2023-02-23 11:15:00|11258.8|11256.8|11249.3|11247.3|11259.3|11257.3|11247.3|11245.3|148
1677151200000|2023-02-23 11:20:00|11248.8|11246.8|11252.8|11250.8|11254.3|11252.3|11248.3|11246.3|112
1677151500000|2023-02-23 11:25:00|11253.3|11251.3|11251.3|11249.3|11253.3|11251.3|11249.3|11247.3|53
1677151800000|2023-02-23 11:30:00|11250.8|11248.8|11251.8|11249.8|11252.3|11250.3|11247.8|11245.8|67
1677152100000|2023-02-23 11:35:00|11252.3|11250.3|11255.3|11253.3|11256.8|11254.8|11251.3|11249.3|63
1677152400000|2023-02-23 11:40:00|11254.8|11252.8|11252.3|11250.3|11255.8|11253.8|11252.3|11250.3|60
1677152700000|2023-02-23 11:45:00|11251.8|11249.8|11259.3|11257.3|11259.8|11257.8|11251.8|11249.8|65
1677153000000|2023-02-23 11:50:00|11259.8|11257.8|11262.3|11260.3|11264.3|11262.3|11258.3|11256.3|116
1677153300000|2023-02-23 11:55:00|11261.8|11259.8|11265.3|11263.3|11266.3|11264.3|11259.3|11257.3|152
1677153600000|2023-02-23 12:00:00|11264.8|11262.8|11266.3|11264.3|11266.3|11264.3|11260.3|11258.3|168
1677153900000|2023-02-23 12:05:00|11265.8|11263.8|11268.3|11266.3|11268.3|11266.3|11263.3|11261.3|70
1677154200000|2023-02-23 12:10:00|11268.8|11266.8|11271.3|11269.3|11272.3|11270.3|11266.3|11264.3|104
1677154500000|2023-02-23 12:15:00|11271.8|11269.8|11270.3|11268.3|11272.3|11270.3|11267.3|11265.3|110
1677154800000|2023-02-23 12:20:00|11270.8|11268.8|11273.3|11271.3|11274.3|11272.3|11269.8|11267.8|50
1677155100000|2023-02-23 12:25:00|11272.8|11270.8|11273.3|11271.3|11276.3|11274.3|11272.3|11270.3|132
1677155400000|2023-02-23 12:30:00|11272.8|11270.8|11268.3|11266.3|11274.3|11272.3|11267.8|11265.8|143
1677155700000|2023-02-23 12:35:00|11268.8|11266.8|11271.3|11269.3|11271.3|11269.3|11264.8|11262.8|123
1677156000000|2023-02-23 12:40:00|11270.8|11268.8|11266.8|11264.8|11270.8|11268.8|11266.8|11264.8|95
1677156300000|2023-02-23 12:45:00|11266.3|11264.3|11268.8|11266.8|11269.3|11267.3|11264.8|11262.8|136
1677156600000|2023-02-23 12:50:00|11268.3|11266.3|11264.8|11262.8|11268.8|11266.8|11264.8|11262.8|57
1677156900000|2023-02-23 12:55:00|11263.8|11261.8|11266.3|11264.3|11266.8|11264.8|11263.8|11261.8|126
1677157200000|2023-02-23 13:00:00|11266.8|11264.8|11263.8|11261.8|11270.8|11268.8|11263.8|11261.8|213
1677157500000|2023-02-23 13:05:00|11264.3|11262.3|11269.8|11267.8|11269.8|11267.8|11262.8|11260.8|158
1677157800000|2023-02-23 13:10:00|11269.3|11267.3|11273.8|11271.8|11275.8|11273.8|11268.8|11266.8|147
1677158100000|2023-02-23 13:15:00|11273.3|11271.3|11278.8|11276.8|11279.3|11277.3|11273.3|11271.3|78
1677158400000|2023-02-23 13:20:00|11279.3|11277.3|11279.8|11277.8|11282.8|11280.8|11277.8|11275.8|99
1677158700000|2023-02-23 13:25:00|11279.3|11277.3|11272.3|11270.3|11279.8|11277.8|11271.3|11269.3|135
1677159000000|2023-02-23 13:30:00|11271.3|11269.3|11271.3|11269.3|11278.8|11276.8|11262.8|11260.8|377
1677159300000|2023-02-23 13:35:00|11270.8|11268.8|11273.8|11271.8|11278.8|11276.8|11269.8|11267.8|95
1677159600000|2023-02-23 13:40:00|11273.3|11271.3|11281.3|11279.3|11283.8|11281.8|11270.3|11268.3|96
1677159900000|2023-02-23 13:45:00|11281.8|11279.8|11279.3|11277.3|11284.3|11282.3|11278.8|11276.8|105
1677160200000|2023-02-23 13:50:00|11279.8|11277.8|11286.8|11284.8|11288.8|11286.8|11278.8|11276.8|84
1677160500000|2023-02-23 13:55:00|11286.3|11284.3|11280.8|11278.8|11288.3|11286.3|11280.8|11278.8|99
1677160800000|2023-02-23 14:00:00|11281.3|11279.3|11278.3|11276.3|11285.3|11283.3|11277.8|11275.8|178
1677161100000|2023-02-23 14:05:00|11278.8|11276.8|11268.8|11266.8|11279.8|11277.8|11268.3|11266.3|364
1677161400000|2023-02-23 14:10:00|11269.3|11267.3|11268.8|11266.8|11271.8|11269.8|11264.8|11262.8|200
1677161700000|2023-02-23 14:15:00|11267.8|11265.8|11277.8|11275.8|11281.8|11279.8|11267.8|11265.8|170
1677162000000|2023-02-23 14:20:00|11277.3|11275.3|11281.8|11279.8|11282.8|11280.8|11275.8|11273.8|113
1677162300000|2023-02-23 14:25:00|11282.3|11280.3|11286.8|11284.8|11286.8|11284.8|11281.8|11279.8|98
1677162600000|2023-02-23 14:30:00|11287.3|11285.3|11275.8|11273.8|11288.3|11286.3|11273.8|11271.8|402
1677162900000|2023-02-23 14:35:00|11276.3|11274.3|11278.8|11276.8|11283.8|11281.8|11275.8|11273.8|374
1677163200000|2023-02-23 14:40:00|11279.3|11277.3|11275.8|11273.8|11281.8|11279.8|11273.8|11271.8|221
1677163500000|2023-02-23 14:45:00|11276.3|11274.3|11291.3|11289.3|11297.3|11295.3|11275.8|11273.8|393
1677163800000|2023-02-23 14:50:00|11290.8|11288.8|11300.8|11298.8|11301.8|11299.8|11289.3|11287.3|281
1677164100000|2023-02-23 14:55:00|11300.3|11298.3|11300.8|11298.8|11302.8|11300.8|11297.8|11295.8|233
1677164400000|2023-02-23 15:00:00|11300.3|11298.3|11296.8|11294.8|11302.8|11300.8|11293.8|11291.8|258
1677164700000|2023-02-23 15:05:00|11297.3|11295.3|11292.3|11290.3|11297.8|11295.8|11285.8|11283.8|195
1677165000000|2023-02-23 15:10:00|11292|11290|11292.5|11290.5|11296|11294|11288.5|11286.5|142
1677165300000|2023-02-23 15:15:00|11293|11291|11294.5|11292.5|11300|11298|11291|11289|136
1677165600000|2023-02-23 15:20:00|11295|11293|11304.5|11302.5|11304.5|11302.5|11295|11293|181
1677165900000|2023-02-23 15:25:00|11303.5|11301.5|11295.5|11293.5|11304.5|11302.5|11295.5|11293.5|158
1677166200000|2023-02-23 15:30:00|11295|11293|11294.5|11292.5|11296|11294|11281.5|11279.5|1290
1677166500000|2023-02-23 15:35:00|11294|11292|11289.5|11287.5|11296.5|11294.5|11287.5|11285.5|180
1677166800000|2023-02-23 15:40:00|11287.5|11285.5|11278.5|11276.5|11288|11286|11278.5|11276.5|274
1677167100000|2023-02-23 15:45:00|11279|11277|11264.5|11262.5|11281.5|11279.5|11263.5|11261.5|187
1677167400000|2023-02-23 15:50:00|11265|11263|11260|11258|11265|11263|11257.5|11255.5|243
1677167700000|2023-02-23 15:55:00|11259.5|11257.5|11262|11260|11264.5|11262.5|11256.5|11254.5|268
1677168000000|2023-02-23 16:00:00|11262.5|11260.5|11268.5|11266.5|11271.5|11269.5|11261.5|11259.5|394
1677168300000|2023-02-23 16:05:00|11268|11266|11260.5|11258.5|11268.5|11266.5|11257.5|11255.5|309
1677168600000|2023-02-23 16:10:00|11261|11259|11259.5|11257.5|11266.5|11264.5|11257.5|11255.5|228
1677168900000|2023-02-23 16:15:00|11260|11258|11257|11255|11260.5|11258.5|11255.5|11253.5|289
1677169200000|2023-02-23 16:20:00|11256.5|11254.5|11260.5|11258.5|11261.5|11259.5|11250|11248|336
1677169500000|2023-02-23 16:25:00|11261.5|11259.5|11248.5|11246.5|11261.5|11259.5|11248.5|11246.5|1846
1677169800000|2023-02-23 16:30:00|11248|11246|11251.5|11249.5|11254.5|11252.5|11245.5|11243.5|1327
1677170100000|2023-02-23 16:35:00|11252|11250|11245.5|11243.5|11252|11250|11244.5|11242.5|174
1677170400000|2023-02-23 16:40:00|11246|11244|11237|11235|11246.5|11244.5|11232.5|11230.5|203
1677170700000|2023-02-23 16:45:00|11236.5|11234.5|11236.5|11234.5|11240.5|11238.5|11235.5|11233.5|38
1677171000000|2023-02-23 16:50:00|11235.5|11233.5|11233|11231|11237.5|11235.5|11231.5|11229.5|82
1677171300000|2023-02-23 16:55:00|11232.5|11230.5|11233|11231|11234.5|11232.5|11231|11229|55
1677171600000|2023-02-23 17:00:00|11233.5|11231.5|11234|11232|11236|11234|11230.5|11228.5|30
1677171900000|2023-02-23 17:05:00|11234.5|11232.5|11233|11231|11236|11234|11233|11231|21
1677172200000|2023-02-23 17:10:00|11232.5|11230.5|11233|11231|11234.5|11232.5|11228|11226|51
1677172500000|2023-02-23 17:15:00|11233.5|11231.5|11232|11230|11237.5|11235.5|11232|11230|66
1677172800000|2023-02-23 17:20:00|11231.5|11229.5|11235.5|11233.5|11235.5|11233.5|11226|11224|29
1677173100000|2023-02-23 17:25:00|11235|11233|11235.5|11233.5|11237|11235|11234|11232|17
1677173400000|2023-02-23 17:30:00|11236|11234|11240.5|11238.5|11241|11239|11232|11230|44
1677173700000|2023-02-23 17:35:00|11241|11239|11242|11240|11245|11243|11241|11239|32
1677174000000|2023-02-23 17:40:00|11241.5|11239.5|11242|11240|11243.5|11241.5|11238|11236|22
1677174300000|2023-02-23 17:45:00|11241.5|11239.5|11239|11237|11243|11241|11237|11235|14
1677174600000|2023-02-23 17:50:00|11238.5|11236.5|11241|11239|11242.5|11240.5|11238|11236|14
1677174900000|2023-02-23 17:55:00|11241.5|11239.5|11248|11246|11248|11246|11241.5|11239.5|20
1677175200000|2023-02-23 18:00:00|11246|11244|11248.5|11246.5|11252.5|11250.5|11245|11243|66
1677175500000|2023-02-23 18:05:00|11248|11246|11246.5|11244.5|11249|11247|11246|11244|13
1677175800000|2023-02-23 18:10:00|11246|11244|11243.5|11241.5|11247.5|11245.5|11243.5|11241.5|16
1677176100000|2023-02-23 18:15:00|11244.5|11242.5|11249|11247|11249|11247|11243|11241|38
1677176400000|2023-02-23 18:20:00|11248.5|11246.5|11245|11243|11249|11247|11244|11242|6
1677176700000|2023-02-23 18:25:00|11245.5|11243.5|11247|11245|11248|11246|11244|11242|5
1677177000000|2023-02-23 18:30:00|11246.5|11244.5|11245|11243|11247|11245|11242|11240|15
1677177300000|2023-02-23 18:35:00|11245.5|11243.5|11246|11244|11247|11245|11243|11241|14
1677177600000|2023-02-23 18:40:00|11246.5|11244.5|11245|11243|11248.5|11246.5|11243.5|11241.5|39
1677177900000|2023-02-23 18:45:00|11244.5|11242.5|11247.5|11245.5|11248.5|11246.5|11241.5|11239.5|17
1677178200000|2023-02-23 18:50:00|11248|11246|11245|11243|11249|11247|11244.5|11242.5|7
1677178500000|2023-02-23 18:55:00|11245.5|11243.5|11247|11245|11247.5|11245.5|11244|11242|7
1677178800000|2023-02-23 19:00:00|11246.5|11244.5|11247|11245|11249|11247|11245|11243|5
1677179100000|2023-02-23 19:05:00|11247.5|11245.5|11251|11249|11252.5|11250.5|11247|11245|13
1677179400000|2023-02-23 19:10:00|11251.5|11249.5|11253.5|11251.5|11253.5|11251.5|11250.5|11248.5|14
1677179700000|2023-02-23 19:15:00|11254|11252|11268|11266|11270|11268|11254|11252|104
1677180000000|2023-02-23 19:20:00|11268.5|11266.5|11268.5|11266.5|11269.5|11267.5|11267|11265|9
1677180300000|2023-02-23 19:25:00|11269|11267|11270|11268|11271|11269|11268|11266|30
1677180600000|2023-02-23 19:30:00|11270.5|11268.5|11280|11278|11281.5|11279.5|11270.5|11268.5|103
1677180900000|2023-02-23 19:35:00|11280.5|11278.5|11282.5|11280.5|11282.5|11280.5|11279|11277|23
1677181200000|2023-02-23 19:40:00|11282|11280|11284|11282|11284.5|11282.5|11282|11280|27
1677181500000|2023-02-23 19:45:00|11284.5|11282.5|11288|11286|11288|11286|11283.5|11281.5|27
1677181800000|2023-02-23 19:50:00|11287.5|11285.5|11290.5|11288.5|11291.5|11289.5|11285|11283|45
1677182100000|2023-02-23 19:55:00|11291|11289|11289.5|11287.5|11291.5|11289.5|11285|11283|8
1677182400000|2023-02-23 20:00:00|11290|11288|11296|11294|11296|11294|11289|11287|42
1677182700000|2023-02-23 20:05:00|11295.5|11293.5|11292|11290|11296.5|11294.5|11291|11289|9
1677183000000|2023-02-23 20:10:00|11292.5|11290.5|11298|11296|11298|11296|11291|11289|23
1677183300000|2023-02-23 20:15:00|11297.5|11295.5|11297|11295|11299.5|11297.5|11296|11294|31
1677183600000|2023-02-23 20:20:00|11296.5|11294.5|11300.5|11298.5|11300.5|11298.5|11295|11293|9
1677183900000|2023-02-23 20:25:00|11300|11298|11302|11300|11302.5|11300.5|11296|11294|69
1677184200000|2023-02-23 20:30:00|11301.5|11299.5|11305|11303|11306|11304|11301.5|11299.5|40
1677184500000|2023-02-23 20:35:00|11304.5|11302.5|11303|11301|11305|11303|11302|11300|13
1677184800000|2023-02-23 20:40:00|11303.5|11301.5|11304|11302|11305.5|11303.5|11302.5|11300.5|17
1677185100000|2023-02-23 20:45:00|11302.5|11300.5|11299|11297|11303.5|11301.5|11299|11297|17
1677185400000|2023-02-23 20:50:00|11299.5|11297.5|11301|11299|11302.5|11300.5|11297|11295|46
1677185700000|2023-02-23 20:55:00|11300.5|11298.5|11303.5|11297.5|11306|11304|11300|11296.4|145
1677186000000|2023-02-23 21:00:00|11304.1|11298.1|11298.9|11292.9|11306|11300|11298.9|11292.9|1
1677186300000|2023-02-23 21:05:00|11299.3|11293.3|11299.7|11293.7|11301.2|11295.2|11298.9|11292.9|0
1677186600000|2023-02-23 21:10:00|11299.3|11293.3|11297.8|11291.8|11300.4|11294.4|11297|11291|0
1677186900000|2023-02-23 21:15:00|11297.9|11291.9|11299.7|11293.7|11299.7|11293.7|11297.8|11291.8|0
1677187200000|2023-02-23 21:20:00|11299.3|11293.3|11297|11291|11299.7|11293.7|11297|11291|0
1677187500000|2023-02-23 21:25:00|11295.5|11289.5|11297.4|11291.4|11297.4|11291.4|11295.5|11289.5|0
1677187800000|2023-02-23 21:30:00|11297.8|11291.8|11299.3|11293.3|11299.3|11293.3|11296|11290|0
1677188100000|2023-02-23 21:35:00|11299.7|11293.7|11297.4|11291.4|11300.4|11294.4|11297|11291|0
1677188400000|2023-02-23 21:40:00|11297|11291|11296.4|11290.4|11297.4|11291.4|11296|11290|0
1677188700000|2023-02-23 21:45:00|11296.2|11290.2|11296.8|11290.8|11297.4|11291.4|11296|11290|0
1677189000000|2023-02-23 21:50:00|11296.4|11290.4|11296|11290|11297|11291|11296|11290|0
1677189300000|2023-02-23 21:55:00|11296.4|11290.4|11297|11291|11298.5|11292.5|11296.4|11290.4|0
1677189600000|2023-02-23 22:00:00|11297.2|11291.2|11298.5|11292.5|11299.1|11293.1|11297|11291|0
1677189900000|2023-02-23 22:05:00|11298.9|11292.9|11298.5|11292.5|11299.7|11293.7|11298.3|11292.3|0
1677190200000|2023-02-23 22:10:00|11299.5|11293.5|11299.9|11293.9|11300.4|11294.4|11299.5|11293.5|0
1677190500000|2023-02-23 22:15:00|11299.3|11293.3|11299.9|11293.9|11299.9|11293.9|11299.3|11293.3|0
1677191100000|2023-02-23 22:25:00|11300.1|11294.1|11300.1|11294.1|11300.1|11294.1|11299.7|11293.7|0
1677191400000|2023-02-23 22:30:00|11299.9|11293.9|11299.3|11293.3|11299.9|11293.9|11299.1|11293.1|0
1677191700000|2023-02-23 22:35:00|11299.5|11293.5|11299.3|11293.3|11299.5|11293.5|11299.3|11293.3|0
1677192000000|2023-02-23 22:40:00|11299.1|11293.1|11299.3|11293.3|11299.7|11293.7|11299.1|11293.1|0
1677192300000|2023-02-23 22:45:00|11299.1|11293.1|11299.1|11293.1|11299.1|11293.1|11299.1|11293.1|0
1677192600000|2023-02-23 22:50:00|11299.3|11293.3|11299.3|11293.3|11299.3|11293.3|11299.1|11293.1|0
1677192900000|2023-02-23 22:55:00|11299.1|11293.1|11298.9|11292.9|11299.5|11293.5|11298.9|11292.9|0
1677193200000|2023-02-23 23:00:00|11298.5|11292.5|11296.4|11290.4|11298.7|11292.7|11294.5|11288.5|0
1677193500000|2023-02-23 23:05:00|11296|11290|11297.8|11291.8|11298.5|11292.5|11296|11290|0
1677193800000|2023-02-23 23:10:00|11297.4|11291.4|11295.5|11289.5|11297.8|11291.8|11295.1|11289.1|0
1677194100000|2023-02-23 23:15:00|11295.6|11289.6|11294.1|11288.1|11296.4|11290.4|11293.7|11287.7|0
1677194400000|2023-02-23 23:20:00|11293.7|11287.7|11291.8|11285.8|11294.1|11288.1|11291.3|11285.3|0
1677194700000|2023-02-23 23:25:00|11291.3|11285.3|11292.2|11286.2|11292.6|11286.6|11290.3|11284.3|0
1677195000000|2023-02-23 23:30:00|11292.4|11286.4|11291.8|11285.8|11293.2|11287.2|11291.6|11285.6|0
1677195300000|2023-02-23 23:35:00|11292.2|11286.2|11292.6|11286.6|11293.7|11287.7|11291.8|11285.8|0
1677195600000|2023-02-23 23:40:00|11293.2|11287.2|11291.3|11285.3|11293.2|11287.2|11291.3|11285.3|0
1677195900000|2023-02-23 23:45:00|11291.4|11285.4|11292.2|11286.2|11292.6|11286.6|11291.3|11285.3|0
1677196200000|2023-02-23 23:50:00|11292.6|11286.6|11294.1|11288.1|11294.5|11288.5|11292.2|11286.2|0
1677196500000|2023-02-23 23:55:00|11293.7|11287.7|11291.3|11285.3|11294.1|11288.1|11291.3|11285.3|0
1677196800000|2023-02-24 00:00:00|11290.7|11284.7|11293.7|11287.7|11294.5|11288.5|11289.3|11283.3|0
1677197100000|2023-02-24 00:05:00|11293.6|11287.6|11294.1|11288.1|11295.1|11289.1|11291.3|11285.3|0
1677197400000|2023-02-24 00:10:00|11294.3|11288.3|11295.1|11289.1|11296|11290|11293.7|11287.7|0
1677197700000|2023-02-24 00:15:00|11295.5|11289.5|11294.1|11288.1|11296.4|11290.4|11292.1|11286.1|0
1677198000000|2023-02-24 00:20:00|11294.2|11288.2|11296.2|11290.2|11296.3|11290.3|11294.2|11288.2|0
1677198300000|2023-02-24 00:25:00|11298.3|11292.3|11299.3|11293.3|11300.4|11294.4|11298.3|11292.3|0
1677198600000|2023-02-24 00:30:00|11300.3|11294.3|11300.4|11294.4|11302.4|11296.4|11296.2|11290.2|0
1677198900000|2023-02-24 00:35:00|11302.5|11296.5|11302.5|11296.5|11304.5|11298.5|11300.3|11294.3|0
1677199200000|2023-02-24 00:40:00|11302.4|11296.4|11300.4|11294.4|11302.5|11296.5|11300.3|11294.3|0
1677199500000|2023-02-24 00:45:00|11302.4|11296.4|11302.4|11296.4|11302.4|11296.4|11300.3|11294.3|0
1677199800000|2023-02-24 00:50:00|11300.4|11294.4|11302.4|11296.4|11302.4|11296.4|11300.3|11294.3|0
1677200100000|2023-02-24 00:55:00|11304.4|11298.4|11304.5|11298.5|11304.5|11298.5|11302.4|11296.4|0
1677200400000|2023-02-24 01:00:00|11306.6|11300.6|11310.8|11304.8|11312.8|11306.8|11306.6|11300.6|0
1677200700000|2023-02-24 01:05:00|11310.7|11304.7|11306.6|11300.6|11310.7|11304.7|11306.6|11300.6|0
1677201000000|2023-02-24 01:10:00|11307.6|11301.6|11306.6|11300.6|11307.6|11301.6|11304.6|11298.6|0
1677201300000|2023-02-24 01:15:00|11308.6|11302.6|11308.6|11302.6|11308.7|11302.7|11304.5|11298.5|0
1677201600000|2023-02-24 01:20:00|11308.7|11302.7|11308.7|11302.7|11310.7|11304.7|11304.6|11298.6|0
1677201900000|2023-02-24 01:25:00|11310.7|11304.7|11304.4|11298.4|11310.7|11304.7|11302.4|11296.4|0
1677202200000|2023-02-24 01:30:00|11303.4|11297.4|11298.2|11292.2|11304.4|11298.4|11294|11288|0
1677202500000|2023-02-24 01:35:00|11298.1|11292.1|11296|11290|11300.2|11294.2|11293.9|11287.9|0
1677202800000|2023-02-24 01:40:00|11294|11288|11298.1|11292.1|11298.1|11292.1|11293.9|11287.9|0
1677203100000|2023-02-24 01:45:00|11298|11292|11300.2|11294.2|11302.2|11296.2|11296|11290|0
1677203400000|2023-02-24 01:50:00|11301.2|11295.2|11302.2|11296.2|11304.3|11298.3|11300.2|11294.2|0
1677203700000|2023-02-24 01:55:00|11301.2|11295.2|11302.2|11296.2|11304.3|11298.3|11300.1|11294.1|0
1677204000000|2023-02-24 02:00:00|11300.1|11294.1|11302.2|11296.2|11304.2|11298.2|11300.1|11294.1|0
1677204300000|2023-02-24 02:05:00|11300.1|11294.1|11302.2|11296.2|11304.3|11298.3|11300.1|11294.1|0
1677204600000|2023-02-24 02:10:00|11304.3|11298.3|11300.1|11294.1|11304.3|11298.3|11300.1|11294.1|0
1677204900000|2023-02-24 02:15:00|11300.2|11294.2|11300.1|11294.1|11302.2|11296.2|11298|11292|0
1677205200000|2023-02-24 02:20:00|11300|11294|11300.1|11294.1|11300.1|11294.1|11298|11292|0
1677205800000|2023-02-24 02:30:00|11300|11294|11298|11292|11300.1|11294.1|11298|11292|0
1677206100000|2023-02-24 02:35:00|11299.1|11293.1|11300.1|11294.1|11300.1|11294.1|11298|11292|0
1677206400000|2023-02-24 02:40:00|11300|11294|11300.1|11294.1|11302.2|11296.2|11300|11294|0
1677206700000|2023-02-24 02:45:00|11301.1|11295.1|11302.1|11296.1|11302.2|11296.2|11300.1|11294.1|0
1677207000000|2023-02-24 02:50:00|11302|11296|11300|11294|11302.1|11296.1|11300|11294|0
1677207300000|2023-02-24 02:55:00|11300.1|11294.1|11300.1|11294.1|11300.1|11294.1|11300|11294|0
1677207600000|2023-02-24 03:00:00|11301.1|11295.1|11302.1|11296.1|11302.1|11296.1|11300|11294|0
1677207900000|2023-02-24 03:05:00|11300.1|11294.1|11303.2|11297.2|11304.2|11298.2|11300.1|11294.1|0
1677208200000|2023-02-24 03:10:00|11304.2|11298.2|11304.2|11298.2|11304.2|11298.2|11302.2|11296.2|0
1677208500000|2023-02-24 03:15:00|11303.2|11297.2|11304.4|11298.4|11306.4|11300.4|11302.2|11296.2|0
1677208800000|2023-02-24 03:20:00|11304.3|11298.3|11303.3|11297.3|11304.4|11298.4|11302.3|11296.3|0
1677209100000|2023-02-24 03:25:00|11302.3|11296.3|11304.4|11298.4|11304.4|11298.4|11302.3|11296.3|0
1677209400000|2023-02-24 03:30:00|11306.4|11300.4|11304.4|11298.4|11306.5|11300.5|11304.4|11298.4|0
1677209700000|2023-02-24 03:35:00|11306.5|11300.5|11306.4|11300.4|11306.5|11300.5|11304.4|11298.4|0
1677210000000|2023-02-24 03:40:00|11304.4|11298.4|11306.4|11300.4|11306.5|11300.5|11304.4|11298.4|0
1677210300000|2023-02-24 03:45:00|11306.1|11300.1|11306.2|11300.2|11306.2|11300.2|11306.1|11300.1|0
1677210600000|2023-02-24 03:50:00|11308.2|11302.2|11306.2|11300.2|11308.2|11302.2|11304.1|11298.1|0
1677210900000|2023-02-24 03:55:00|11304.1|11298.1|11305.2|11299.2|11306.2|11300.2|11304.1|11298.1|0
1677211200000|2023-02-24 04:00:00|11304.2|11298.2|11306.2|11300.2|11306.2|11300.2|11304.1|11298.1|0
1677211500000|2023-02-24 04:05:00|11305.2|11299.2|11304.1|11298.1|11306.2|11300.2|11304.1|11298.1|0
1677211800000|2023-02-24 04:10:00|11302.1|11296.1|11298.7|11292.7|11302.1|11296.1|11298.7|11292.7|0
1677212100000|2023-02-24 04:15:00|11298.6|11292.6|11298.6|11292.6|11298.6|11292.6|11298.6|11292.6|0
1677212400000|2023-02-24 04:20:00|11296.6|11290.6|11298.7|11292.7|11298.7|11292.7|11296.6|11290.6|0
1677212700000|2023-02-24 04:25:00|11298.6|11292.6|11300|11294|11300|11294|11298.6|11292.6|0
1677213000000|2023-02-24 04:30:00|11297.9|11291.9|11300|11294|11300|11294|11297.9|11291.9|0
1677213300000|2023-02-24 04:35:00|11299|11293|11296.8|11290.8|11300|11294|11295.8|11289.8|0
1677213600000|2023-02-24 04:40:00|11297.9|11291.9|11297.9|11291.9|11299.9|11293.9|11295.8|11289.8|0
1677213900000|2023-02-24 04:45:00|11297.8|11291.8|11297.9|11291.9|11299.9|11293.9|11297.8|11291.8|0
1677214800000|2023-02-24 05:00:00|11298.9|11292.9|11300|11294|11300.1|11294.1|11298.9|11292.9|0
1677215100000|2023-02-24 05:05:00|11300.1|11294.1|11300.1|11294.1|11300.1|11294.1|11298|11292|0
1677215400000|2023-02-24 05:10:00|11302.2|11296.2|11302.2|11296.2|11302.2|11296.2|11302.2|11296.2|0
1677215700000|2023-02-24 05:15:00|11304.2|11298.2|11302.2|11296.2|11304.2|11298.2|11302.2|11296.2|0
1677216000000|2023-02-24 05:20:00|11303.2|11297.2|11306.3|11300.3|11306.3|11300.3|11303.2|11297.2|0
1677216300000|2023-02-24 05:25:00|11306.2|11300.2|11304.2|11298.2|11306.3|11300.3|11304.2|11298.2|0
1677216600000|2023-02-24 05:30:00|11302.1|11296.1|11302.1|11296.1|11302.1|11296.1|11302.1|11296.1|0
1677216900000|2023-02-24 05:35:00|11301.1|11295.1|11302.1|11296.1|11302.2|11296.2|11301.1|11295.1|0
1677217200000|2023-02-24 05:40:00|11300.1|11294.1|11298|11292|11300.1|11294.1|11298|11292|0
1677217500000|2023-02-24 05:45:00|11300.1|11294.1|11300.1|11294.1|11300.1|11294.1|11300.1|11294.1|0
1677217800000|2023-02-24 05:50:00|11299|11293|11298|11292|11299|11293|11298|11292|0
1677218100000|2023-02-24 05:55:00|11298.1|11292.1|11298|11292|11300.1|11294.1|11298|11292|0
1677218400000|2023-02-24 06:00:00|11298.1|11292.1|11298|11292|11300.1|11294.1|11298|11292|0
1677218700000|2023-02-24 06:05:00|11298.1|11292.1|11300.1|11294.1|11300.1|11294.1|11298|11292|0
1677219000000|2023-02-24 06:10:00|11298|11292|11298|11292|11300.1|11294.1|11296|11290|0
1677219300000|2023-02-24 06:15:00|11296|11290|11295.9|11289.9|11296|11290|11295.9|11289.9|0
1677219600000|2023-02-24 06:20:00|11296.9|11290.9|11299.9|11293.9|11299.9|11293.9|11296.9|11290.9|0
1677219900000|2023-02-24 06:25:00|11297.9|11291.9|11299.9|11293.9|11299.9|11293.9|11297.9|11291.9|0
1677220200000|2023-02-24 06:30:00|11300|11294|11300|11294|11300|11294|11299.9|11293.9|0
1677220500000|2023-02-24 06:35:00|11299.9|11293.9|11297.9|11291.9|11299.9|11293.9|11297.9|11291.9|0
1677220800000|2023-02-24 06:40:00|11298|11292|11297.9|11291.9|11298|11292|11297.9|11291.9|0
1677221100000|2023-02-24 06:45:00|11298|11292|11297.9|11291.9|11298|11292|11297.9|11291.9|0
1677221400000|2023-02-24 06:50:00|11298|11292|11300|11294|11300|11294|11298|11292|0
1677221700000|2023-02-24 06:55:00|11298|11292|11295.9|11289.9|11298|11292|11295.9|11289.9|0
1677222000000|2023-02-24 07:00:00|11293.5|11291.5|11287|11285|11293.5|11291.5|11285.5|11283.5|55
1677222300000|2023-02-24 07:05:00|11286.5|11284.5|11286|11284|11287|11285|11283.5|11281.5|31
1677222600000|2023-02-24 07:10:00|11285.5|11283.5|11285|11283|11286|11284|11283|11281|18
1677222900000|2023-02-24 07:15:00|11285.5|11283.5|11287|11285|11287|11285|11284|11282|15
1677223200000|2023-02-24 07:20:00|11287.5|11285.5|11291|11289|11292.5|11290.5|11286.5|11284.5|25
1677223500000|2023-02-24 07:25:00|11290.5|11288.5|11289.5|11287.5|11291|11289|11288.5|11286.5|16
1677223800000|2023-02-24 07:30:00|11290|11288|11290|11288|11292.5|11290.5|11287|11285|29
1677224100000|2023-02-24 07:35:00|11289.5|11287.5|11285.5|11283.5|11290|11288|11285.5|11283.5|11
1677224400000|2023-02-24 07:40:00|11286|11284|11286|11284|11287.5|11285.5|11285.5|11283.5|14
1677224700000|2023-02-24 07:45:00|11285.5|11283.5|11289|11287|11289|11287|11285.5|11283.5|15
1677225000000|2023-02-24 07:50:00|11288.5|11286.5|11286|11284|11289|11287|11285|11283|14
1677225300000|2023-02-24 07:55:00|11286.5|11284.5|11280|11278|11287.5|11285.5|11279.5|11277.5|191
1677225600000|2023-02-24 08:00:00|11280.5|11278.5|11300.5|11298.5|11306.5|11304.5|11278|11276|695
1677225900000|2023-02-24 08:05:00|11301.5|11299.5|11313|11311|11317|11315|11301.5|11299.5|521
1677226200000|2023-02-24 08:10:00|11313.5|11311.5|11300.5|11298.5|11314|11312|11300|11298|366
1677226500000|2023-02-24 08:15:00|11302|11300|11300|11298|11305.5|11303.5|11292.5|11290.5|260
1677226800000|2023-02-24 08:20:00|11299.5|11297.5|11293.5|11291.5|11300|11298|11286.5|11284.5|243
1677227100000|2023-02-24 08:25:00|11292.5|11290.5|11298.5|11296.5|11300.5|11298.5|11288.5|11286.5|191
1677227400000|2023-02-24 08:30:00|11299|11297|11310.5|11308.5|11315.5|11313.5|11298.5|11296.5|243
1677227700000|2023-02-24 08:35:00|11311|11309|11301.5|11299.5|11315.5|11313.5|11299|11297|178
1677228000000|2023-02-24 08:40:00|11301.7|11299.7|11291.7|11289.7|11303.7|11301.7|11288.7|11286.7|194
1677228300000|2023-02-24 08:45:00|11291.2|11289.2|11289.7|11287.7|11293.2|11291.2|11284.7|11282.7|115
1677228600000|2023-02-24 08:50:00|11288.7|11286.7|11297.2|11295.2|11301.2|11299.2|11287.7|11285.7|142
1677228900000|2023-02-24 08:55:00|11296.7|11294.7|11297.7|11295.7|11304.7|11302.7|11293.2|11291.2|161
1677229200000|2023-02-24 09:00:00|11297.2|11295.2|11293.7|11291.7|11297.7|11295.7|11292.2|11290.2|109
1677229500000|2023-02-24 09:05:00|11293.2|11291.2|11296.7|11294.7|11297.7|11295.7|11288.7|11286.7|74
1677229800000|2023-02-24 09:10:00|11297.2|11295.2|11296.7|11294.7|11309.7|11307.7|11295.7|11293.7|146
1677230100000|2023-02-24 09:15:00|11296.2|11294.2|11294.2|11292.2|11298.7|11296.7|11290.2|11288.2|129
1677230400000|2023-02-24 09:20:00|11293.7|11291.7|11298.7|11296.7|11299.2|11297.2|11293.7|11291.7|68
1677230700000|2023-02-24 09:25:00|11298.2|11296.2|11297.7|11295.7|11301.7|11299.7|11292.2|11290.2|171
1677231000000|2023-02-24 09:30:00|11298.2|11296.2|11304.2|11302.2|11305.7|11303.7|11297.2|11295.2|141
1677231300000|2023-02-24 09:35:00|11303.7|11301.7|11308.7|11306.7|11308.7|11306.7|11302.7|11300.7|71
1677231600000|2023-02-24 09:40:00|11308.2|11306.2|11303.7|11301.7|11311.7|11309.7|11301.7|11299.7|165
1677231900000|2023-02-24 09:45:00|11303.2|11301.2|11296.7|11294.7|11303.7|11301.7|11294.2|11292.2|149
1677232200000|2023-02-24 09:50:00|11296.2|11294.2|11295.7|11293.7|11300.2|11298.2|11294.7|11292.7|80
1677232500000|2023-02-24 09:55:00|11295.2|11293.2|11294.7|11292.7|11300.7|11298.7|11294.2|11292.2|105
1677232800000|2023-02-24 10:00:00|11294.2|11292.2|11297.7|11295.7|11300.2|11298.2|11293.7|11291.7|141
1677233100000|2023-02-24 10:05:00|11298.2|11296.2|11299.7|11297.7|11303.7|11301.7|11297.7|11295.7|141
1677233400000|2023-02-24 10:10:00|11300.2|11298.2|11297.7|11295.7|11302.7|11300.7|11293.7|11291.7|163
1677233700000|2023-02-24 10:15:00|11297.2|11295.2|11292.2|11290.2|11300.7|11298.7|11289.7|11287.7|122
1677234000000|2023-02-24 10:20:00|11291.7|11289.7|11283.7|11281.7|11291.7|11289.7|11283.2|11281.2|84
1677234300000|2023-02-24 10:25:00|11283.2|11281.2|11288.7|11286.7|11289.2|11287.2|11282.7|11280.7|74
1677234600000|2023-02-24 10:30:00|11288.2|11286.2|11285.7|11283.7|11288.7|11286.7|11284.7|11282.7|273
1677234900000|2023-02-24 10:35:00|11285.2|11283.2|11283.7|11281.7|11287.2|11285.2|11281.7|11279.7|203
1677235200000|2023-02-24 10:40:00|11283.2|11281.2|11280.7|11278.7|11284.2|11282.2|11280.2|11278.2|35
1677235500000|2023-02-24 10:45:00|11280.2|11278.2|11285.7|11283.7|11285.7|11283.7|11277.7|11275.7|118
1677235800000|2023-02-24 10:50:00|11285.2|11283.2|11290.2|11288.2|11290.7|11288.7|11285.2|11283.2|54
1677236100000|2023-02-24 10:55:00|11289.7|11287.7|11289.7|11287.7|11293.7|11291.7|11287.7|11285.7|109
1677236400000|2023-02-24 11:00:00|11289.2|11287.2|11288.7|11286.7|11292.2|11290.2|11284.7|11282.7|80
1677236700000|2023-02-24 11:05:00|11288.2|11286.2|11287.2|11285.2|11288.7|11286.7|11283.2|11281.2|85
1677237000000|2023-02-24 11:10:00|11287.7|11285.7|11279.2|11277.2|11288.7|11286.7|11278.7|11276.7|80
1677237300000|2023-02-24 11:15:00|11279.7|11277.7|11271.7|11269.7|11279.7|11277.7|11270.7|11268.7|87
1677237600000|2023-02-24 11:20:00|11271.2|11269.2|11259.7|11257.7|11271.7|11269.7|11258.7|11256.7|300
1677237900000|2023-02-24 11:25:00|11259.2|11257.2|11263.7|11261.7|11271.7|11269.7|11255.7|11253.7|202
1677238200000|2023-02-24 11:30:00|11263.2|11261.2|11259.2|11257.2|11265.7|11263.7|11257.7|11255.7|126
1677238500000|2023-02-24 11:35:00|11259.7|11257.7|11259.2|11257.2|11261.2|11259.2|11257.2|11255.2|139
1677238800000|2023-02-24 11:40:00|11259.7|11257.7|11252.7|11250.7|11260.2|11258.2|11252.2|11250.2|73
1677239100000|2023-02-24 11:45:00|11253.2|11251.2|11254.2|11252.2|11258.2|11256.2|11253.2|11251.2|126
1677239400000|2023-02-24 11:50:00|11253.7|11251.7|11252.7|11250.7|11256.7|11254.7|11248.7|11246.7|194
1677239700000|2023-02-24 11:55:00|11252.2|11250.2|11261.7|11259.7|11261.7|11259.7|11251.7|11249.7|220
1677240000000|2023-02-24 12:00:00|11262.2|11260.2|11257.7|11255.7|11263.7|11261.7|11251.7|11249.7|173
1677240300000|2023-02-24 12:05:00|11256.7|11254.7|11260.7|11258.7|11261.7|11259.7|11254.7|11252.7|102
1677240600000|2023-02-24 12:10:00|11261.2|11259.2|11262.2|11260.2|11263.7|11261.7|11258.2|11256.2|67
1677240900000|2023-02-24 12:15:00|11261.7|11259.7|11265.7|11263.7|11268.2|11266.2|11259.2|11257.2|114
1677241200000|2023-02-24 12:20:00|11266.2|11264.2|11263.7|11261.7|11268.7|11266.7|11262.7|11260.7|85
1677241500000|2023-02-24 12:25:00|11264.2|11262.2|11262.7|11260.7|11266.7|11264.7|11259.7|11257.7|82
1677241800000|2023-02-24 12:30:00|11261.7|11259.7|11256.2|11254.2|11262.2|11260.2|11254.7|11252.7|100
1677242100000|2023-02-24 12:35:00|11256.7|11254.7|11246.2|11244.2|11256.7|11254.7|11245.2|11243.2|127
1677242400000|2023-02-24 12:40:00|11246.8|11244.8|11249.8|11247.8|11254.8|11252.8|11246.3|11244.3|58
1677242700000|2023-02-24 12:45:00|11249.3|11247.3|11246.3|11244.3|11251.3|11249.3|11244.8|11242.8|44
1677243000000|2023-02-24 12:50:00|11245.8|11243.8|11234.3|11232.3|11246.3|11244.3|11233.8|11231.8|109
1677243300000|2023-02-24 12:55:00|11234.8|11232.8|11241.3|11239.3|11242.8|11240.8|11233.3|11231.3|149
1677243600000|2023-02-24 13:00:00|11240.8|11238.8|11241.3|11239.3|11242.3|11240.3|11237.8|11235.8|138
1677243900000|2023-02-24 13:05:00|11240.8|11238.8|11241.8|11239.8|11246.3|11244.3|11240.3|11238.3|92
1677244200000|2023-02-24 13:10:00|11241.3|11239.3|11237.3|11235.3|11242.8|11240.8|11237.3|11235.3|71
1677244500000|2023-02-24 13:15:00|11237.8|11235.8|11238.3|11236.3|11239.8|11237.8|11235.3|11233.3|92
1677244800000|2023-02-24 13:20:00|11237.8|11235.8|11244.8|11242.8|11245.3|11243.3|11236.3|11234.3|147
1677245100000|2023-02-24 13:25:00|11245.3|11243.3|11243.8|11241.8|11247.3|11245.3|11241.8|11239.8|126
1677245400000|2023-02-24 13:30:00|11243.3|11241.3|11220.8|11218.8|11243.3|11241.3|11214.3|11212.3|1108
1677245700000|2023-02-24 13:35:00|11221.3|11219.3|11195.8|11193.8|11221.3|11219.3|11195.3|11193.3|302
1677246000000|2023-02-24 13:40:00|11195.3|11193.3|11193.3|11191.3|11199.3|11197.3|11190.8|11188.8|212
1677246300000|2023-02-24 13:45:00|11192.8|11190.8|11205.8|11203.8|11207.8|11205.8|11190.3|11188.3|292
1677246600000|2023-02-24 13:50:00|11206.3|11204.3|11213.3|11211.3|11213.8|11211.8|11198.8|11196.8|159
1677246900000|2023-02-24 13:55:00|11213.8|11211.8|11215.8|11213.8|11228.3|11226.3|11213.8|11211.8|215
1677247200000|2023-02-24 14:00:00|11215.3|11213.3|11220.8|11218.8|11221.8|11219.8|11211.3|11209.3|160
1677247500000|2023-02-24 14:05:00|11220.3|11218.3|11213.8|11211.8|11222.3|11220.3|11213.3|11211.3|185
1677247800000|2023-02-24 14:10:00|11213.3|11211.3|11209.8|11207.8|11215.3|11213.3|11209.3|11207.3|156
1677248100000|2023-02-24 14:15:00|11209.3|11207.3|11198.8|11196.8|11215.8|11213.8|11198.8|11196.8|181
1677248400000|2023-02-24 14:20:00|11198.3|11196.3|11199.8|11197.8|11204.8|11202.8|11194.3|11192.3|107
1677248700000|2023-02-24 14:25:00|11200.3|11198.3|11200.3|11198.3|11204.3|11202.3|11199.3|11197.3|94
1677249000000|2023-02-24 14:30:00|11198.8|11196.8|11199.8|11197.8|11203.3|11201.3|11189.8|11187.8|435
1677249300000|2023-02-24 14:35:00|11200.3|11198.3|11208.3|11206.3|11208.3|11206.3|11190.8|11188.8|536
1677249600000|2023-02-24 14:40:00|11209.3|11207.3|11176.3|11174.3|11209.3|11207.3|11176.3|11174.3|296
1677249900000|2023-02-24 14:45:00|11175.8|11173.8|11162.3|11160.3|11176.3|11174.3|11161.3|11159.3|486
1677250200000|2023-02-24 14:50:00|11161.8|11159.8|11165.8|11163.8|11166.3|11164.3|11152.3|11150.3|486
1677250500000|2023-02-24 14:55:00|11166.3|11164.3|11168.3|11166.3|11176.3|11174.3|11162.3|11160.3|296
1677250800000|2023-02-24 15:00:00|11167.3|11165.3|11174.3|11172.3|11179.3|11177.3|11162.8|11160.8|365
1677251100000|2023-02-24 15:05:00|11175.3|11173.3|11174.3|11172.3|11182.3|11180.3|11168.8|11166.8|235
1677251400000|2023-02-24 15:10:00|11173.8|11171.8|11156.8|11154.8|11174.8|11172.8|11156.3|11154.3|353
1677251700000|2023-02-24 15:15:00|11157.3|11155.3|11156.8|11154.8|11158.8|11156.8|11141.8|11139.8|864
1677252000000|2023-02-24 15:20:00|11155.8|11153.8|11152.8|11150.8|11159.8|11157.8|11150.8|11148.8|410
1677252300000|2023-02-24 15:25:00|11152.3|11150.3|11163.3|11161.3|11163.3|11161.3|11150.8|11148.8|151
1677252600000|2023-02-24 15:30:00|11162.8|11160.8|11161.8|11159.8|11163.8|11161.8|11154.8|11152.8|356
1677252900000|2023-02-24 15:35:00|11161.3|11159.3|11154.3|11152.3|11167.8|11165.8|11153.8|11151.8|332
1677253200000|2023-02-24 15:40:00|11153.8|11151.8|11163.8|11161.8|11164.8|11162.8|11149.8|11147.8|259
1677253500000|2023-02-24 15:45:00|11163.3|11161.3|11165.8|11163.8|11167.8|11165.8|11160.8|11158.8|356
1677253800000|2023-02-24 15:50:00|11166.3|11164.3|11157.3|11155.3|11167.3|11165.3|11157.3|11155.3|239
1677254100000|2023-02-24 15:55:00|11156.8|11154.8|11162.8|11160.8|11164.3|11162.3|11153.8|11151.8|222
1677254400000|2023-02-24 16:00:00|11163.3|11161.3|11157.8|11155.8|11166.8|11164.8|11154.8|11152.8|271
1677254700000|2023-02-24 16:05:00|11158.3|11156.3|11168.8|11166.8|11169.8|11167.8|11157.8|11155.8|225
1677255000000|2023-02-24 16:10:00|11168.3|11166.3|11165.8|11163.8|11170.8|11168.8|11164.3|11162.3|239
1677255300000|2023-02-24 16:15:00|11164.8|11162.8|11174.8|11172.8|11175.8|11173.8|11163.8|11161.8|687
1677255600000|2023-02-24 16:20:00|11173.8|11171.8|11177.8|11175.8|11179.8|11177.8|11166.8|11164.8|287
1677255900000|2023-02-24 16:25:00|11177.3|11175.3|11182.8|11180.8|11188.8|11186.8|11175.3|11173.3|842
1677256200000|2023-02-24 16:30:00|11183.8|11181.8|11165.8|11163.8|11184.8|11182.8|11164.3|11162.3|1151
1677256500000|2023-02-24 16:35:00|11166.8|11164.8|11166.8|11164.8|11168.3|11166.3|11157.3|11155.3|381
1677256800000|2023-02-24 16:40:00|11167.3|11165.3|11171.3|11169.3|11181.3|11179.3|11166.8|11164.8|222
1677257100000|2023-02-24 16:45:00|11171.8|11169.8|11182.8|11180.8|11182.8|11180.8|11171.3|11169.3|145
1677257400000|2023-02-24 16:50:00|11182.3|11180.3|11182.3|11180.3|11189.8|11187.8|11180.3|11178.3|104
1677257700000|2023-02-24 16:55:00|11182.8|11180.8|11181.3|11179.3|11186.3|11184.3|11179.3|11177.3|135
1677258000000|2023-02-24 17:00:00|11181.8|11179.8|11176.3|11174.3|11184.3|11182.3|11174.3|11172.3|32
1677258300000|2023-02-24 17:05:00|11176.8|11174.8|11177.8|11175.8|11178.3|11176.3|11174.3|11172.3|20
1677258600000|2023-02-24 17:10:00|11178.3|11176.3|11177.8|11175.8|11178.8|11176.8|11173.3|11171.3|92
1677258900000|2023-02-24 17:15:00|11177.3|11175.3|11168.8|11166.8|11180.3|11178.3|11168.3|11166.3|68
1677259200000|2023-02-24 17:20:00|11169.3|11167.3|11177.3|11175.3|11178.8|11176.8|11166.8|11164.8|104
1677259500000|2023-02-24 17:25:00|11176.8|11174.8|11179.3|11177.3|11182.8|11180.8|11172.3|11170.3|26
1677259800000|2023-02-24 17:30:00|11179.8|11177.8|11177.3|11175.3|11186.3|11184.3|11176.3|11174.3|11
1677260100000|2023-02-24 17:35:00|11176.8|11174.8|11173.3|11171.3|11177.3|11175.3|11171.8|11169.8|8
1677260400000|2023-02-24 17:40:00|11173.8|11171.8|11167.3|11165.3|11174.3|11172.3|11166.3|11164.3|11
1677260700000|2023-02-24 17:45:00|11166.8|11164.8|11166.3|11164.3|11167.3|11165.3|11163.8|11161.8|19
1677261000000|2023-02-24 17:50:00|11165.8|11163.8|11162.3|11160.3|11167.8|11165.8|11161.3|11159.3|47
1677261300000|2023-02-24 17:55:00|11161.8|11159.8|11162.3|11160.3|11163.3|11161.3|11158.8|11156.8|36
1677261600000|2023-02-24 18:00:00|11161.8|11159.8|11164.3|11162.3|11165.3|11163.3|11159.3|11157.3|10
1677261900000|2023-02-24 18:05:00|11163.3|11161.3|11159.3|11157.3|11164.3|11162.3|11157.8|11155.8|14
1677262200000|2023-02-24 18:10:00|11159.8|11157.8|11159.3|11157.3|11161.3|11159.3|11158.3|11156.3|10
1677262500000|2023-02-24 18:15:00|11158.8|11156.8|11161.8|11159.8|11162.8|11160.8|11158.8|11156.8|9
1677262800000|2023-02-24 18:20:00|11162.3|11160.3|11170.3|11168.3|11171.8|11169.8|11161.3|11159.3|23
1677263100000|2023-02-24 18:25:00|11170.8|11168.8|11175.3|11173.3|11177.8|11175.8|11168.8|11166.8|42
1677263400000|2023-02-24 18:30:00|11174.8|11172.8|11172.3|11170.3|11174.8|11172.8|11167.3|11165.3|6
1677263700000|2023-02-24 18:35:00|11172.8|11170.8|11179.8|11177.8|11179.8|11177.8|11171.3|11169.3|25
1677264000000|2023-02-24 18:40:00|11179.3|11177.3|11181.3|11179.3|11181.8|11179.8|11175.3|11173.3|54
1677264300000|2023-02-24 18:45:00|11180.8|11178.8|11181.3|11179.3|11183.3|11181.3|11179.8|11177.8|7
1677264600000|2023-02-24 18:50:00|11181.8|11179.8|11185.8|11183.8|11187.3|11185.3|11178.3|11176.3|46
1677264900000|2023-02-24 18:55:00|11185.3|11183.3|11184.3|11182.3|11187.8|11185.8|11183.3|11181.3|19
1677265200000|2023-02-24 19:00:00|11184.8|11182.8|11187.3|11185.3|11187.8|11185.8|11183.3|11181.3|8
1677265500000|2023-02-24 19:05:00|11186.8|11184.8|11189.8|11187.8|11189.8|11187.8|11184.3|11182.3|10
1677265800000|2023-02-24 19:10:00|11189.3|11187.3|11189.3|11187.3|11190.3|11188.3|11186.3|11184.3|21
1677266100000|2023-02-24 19:15:00|11189.8|11187.8|11194.3|11192.3|11195.3|11193.3|11189.3|11187.3|60
1677266400000|2023-02-24 19:20:00|11193.8|11191.8|11190.8|11188.8|11194.8|11192.8|11187.3|11185.3|49
1677266700000|2023-02-24 19:25:00|11190.3|11188.3|11189.8|11187.8|11194.3|11192.3|11189.8|11187.8|23
1677267000000|2023-02-24 19:30:00|11190.3|11188.3|11187.8|11185.8|11190.3|11188.3|11186.3|11184.3|40
1677267300000|2023-02-24 19:35:00|11187.3|11185.3|11188.8|11186.8|11189.3|11187.3|11187.3|11185.3|35
1677267600000|2023-02-24 19:40:00|11188.3|11186.3|11184.8|11182.8|11188.8|11186.8|11182.8|11180.8|17
1677267900000|2023-02-24 19:45:00|11185.3|11183.3|11192.8|11190.8|11193.3|11191.3|11184.8|11182.8|13
1677268200000|2023-02-24 19:50:00|11193.3|11191.3|11194.8|11192.8|11195.8|11193.8|11193.3|11191.3|16
1677268500000|2023-02-24 19:55:00|11194.3|11192.3|11204.3|11202.3|11204.3|11202.3|11194.3|11192.3|36
1677268800000|2023-02-24 20:00:00|11204.8|11202.8|11199.8|11197.8|11208.3|11206.3|11198.8|11196.8|16
1677269100000|2023-02-24 20:05:00|11198.8|11196.8|11200.3|11198.3|11202.8|11200.8|11197.8|11195.8|10
1677269400000|2023-02-24 20:10:00|11200.8|11198.8|11202.3|11200.3|11203.8|11201.8|11196.8|11194.8|44
1677269700000|2023-02-24 20:15:00|11202.8|11200.8|11202.3|11200.3|11204.3|11202.3|11196.8|11194.8|27
1677270000000|2023-02-24 20:20:00|11202.8|11200.8|11207.3|11205.3|11207.3|11205.3|11202.3|11200.3|10
1677270300000|2023-02-24 20:25:00|11207.8|11205.8|11201.8|11199.8|11208.3|11206.3|11201.8|11199.8|44
1677270600000|2023-02-24 20:30:00|11200.3|11198.3|11199.3|11197.3|11203.8|11201.8|11198.8|11196.8|59
1677270900000|2023-02-24 20:35:00|11198.8|11196.8|11198.8|11196.8|11203.3|11201.3|11194.3|11192.3|55
1677271200000|2023-02-24 20:40:00|11197.3|11195.3|11200.8|11198.8|11203.3|11201.3|11195.3|11193.3|44
1677271500000|2023-02-24 20:45:00|11202.3|11200.3|11197.8|11195.8|11202.3|11200.3|11193.3|11191.3|42
1677271800000|2023-02-24 20:50:00|11199.3|11197.3|11200.3|11198.3|11200.8|11198.8|11189.8|11187.8|127
1677272100000|2023-02-24 20:55:00|11202.8|11200.8|11209.3|11203.3|11212.3|11210.3|11202.8|11200.8|75
1677272400000|2023-02-24 21:00:00|11210.1|11204.1|11205.9|11199.9|11210.1|11204.1|11204|11198|0
1677272700000|2023-02-24 21:05:00|11205.5|11199.5|11207.4|11201.4|11207.4|11201.4|11204.6|11198.6|0
1677273000000|2023-02-24 21:10:00|11207.8|11201.8|11207.8|11201.8|11208.4|11202.4|11207.4|11201.4|0
1677273300000|2023-02-24 21:15:00|11208.4|11202.4|11207.8|11201.8|11208.4|11202.4|11207.8|11201.8|0
1677273600000|2023-02-24 21:20:00|11208.4|11202.4|11208.9|11202.9|11209.3|11203.3|11207.8|11201.8|0
1677273900000|2023-02-24 21:25:00|11208.8|11202.8|11208.9|11202.9|11209.3|11203.3|11208.4|11202.4|0
1677274200000|2023-02-24 21:30:00|11209|11203|11208|11202|11209.9|11203.9|11208|11202|0
1677274500000|2023-02-24 21:35:00|11208.6|11202.6|11208|11202|11209|11203|11208|11202|0
1677274800000|2023-02-24 21:40:00|11208.6|11202.6|11208.6|11202.6|11209|11203|11208|11202|0
1677275100000|2023-02-24 21:45:00|11209|11203|11208.6|11202.6|11209|11203|11208.6|11202.6|0
1677275400000|2023-02-24 21:50:00|11208|11202|11208|11202|11208.6|11202.6|11208|11202|0
1677275700000|2023-02-24 21:55:00|11208.2|11202.2|11208.2|11202.2|11208.4|11202.4|11208|11202|0
1677452400000|2023-02-26 23:00:00|11212|11206|11210.3|11204.3|11213.5|11207.5|11209.5|11203.5|0
1677452700000|2023-02-26 23:05:00|11209.7|11203.7|11209.5|11203.5|11212|11206|11208.8|11202.8|0
1677453000000|2023-02-26 23:10:00|11209.7|11203.7|11209.3|11203.3|11211.2|11205.2|11207.8|11201.8|0
1677453300000|2023-02-26 23:15:00|11209.5|11203.5|11207.3|11201.3|11210.3|11204.3|11205.4|11199.4|0
1677453600000|2023-02-26 23:20:00|11206.9|11200.9|11206.5|11200.5|11208.8|11202.8|11205.4|11199.4|0
1677453900000|2023-02-26 23:25:00|11206.9|11200.9|11208.4|11202.4|11208.4|11202.4|11205.9|11199.9|0
1677454200000|2023-02-26 23:30:00|11208|11202|11209.7|11203.7|11209.7|11203.7|11206.9|11200.9|0
1677454500000|2023-02-26 23:35:00|11210.3|11204.3|11215|11209|11215.8|11209.8|11210.3|11204.3|0
1677454800000|2023-02-26 23:40:00|11214.9|11208.9|11215.4|11209.4|11216.9|11210.9|11213.5|11207.5|0
1677455100000|2023-02-26 23:45:00|11215.8|11209.8|11219.2|11213.2|11219.6|11213.6|11215.6|11209.6|0
1677455400000|2023-02-26 23:50:00|11218.8|11212.8|11217.7|11211.7|11219.2|11213.2|11217.3|11211.3|0
1677455700000|2023-02-26 23:55:00|11218.3|11212.3|11217.3|11211.3|11219.2|11213.2|11217.3|11211.3|0
1677456000000|2023-02-27 00:00:00|11216.9|11210.9|11214.5|11208.5|11218.3|11212.3|11212|11206|0
1677456300000|2023-02-27 00:05:00|11213.9|11207.9|11210.3|11204.3|11214.5|11208.5|11209.7|11203.7|0
1677456600000|2023-02-27 00:10:00|11209.7|11203.7|11211.4|11205.4|11215.4|11209.4|11208.8|11202.8|0
1677456900000|2023-02-27 00:15:00|11211.8|11205.8|11209.8|11203.8|11213.9|11207.9|11207.6|11201.6|0
1677457200000|2023-02-27 00:20:00|11209.7|11203.7|11209.8|11203.8|11209.9|11203.9|11207.7|11201.7|0
1677457500000|2023-02-27 00:25:00|11209.7|11203.7|11209.8|11203.8|11213.9|11207.9|11209.7|11203.7|0
1677457800000|2023-02-27 00:30:00|11211.9|11205.9|11216|11210|11216|11210|11211.8|11205.8|0
1677458100000|2023-02-27 00:35:00|11216.1|11210.1|11213.9|11207.9|11218.1|11212.1|11213.9|11207.9|0
1677458400000|2023-02-27 00:40:00|11216|11210|11218.1|11212.1|11218.1|11212.1|11213.9|11207.9|0
1677458700000|2023-02-27 00:45:00|11220.2|11214.2|11220.2|11214.2|11220.2|11214.2|11220.1|11214.1|0
1677459000000|2023-02-27 00:50:00|11218.1|11212.1|11216.1|11210.1|11218.1|11212.1|11216|11210|0
1677459300000|2023-02-27 00:55:00|11218.1|11212.1|11218.1|11212.1|11218.1|11212.1|11216.1|11210.1|0
1677459600000|2023-02-27 01:00:00|11217.1|11211.1|11218.2|11212.2|11220.2|11214.2|11216.1|11210.1|0
1677459900000|2023-02-27 01:05:00|11218.1|11212.1|11218|11212|11220.1|11214.1|11218|11212|0
1677460200000|2023-02-27 01:10:00|11218.1|11212.1|11218.1|11212.1|11220.2|11214.2|11218.1|11212.1|0
1677460500000|2023-02-27 01:15:00|11220.2|11214.2|11220.2|11214.2|11222.3|11216.3|11218.1|11212.1|0
1677460800000|2023-02-27 01:20:00|11220.3|11214.3|11218.2|11212.2|11220.3|11214.3|11218.1|11212.1|0
1677461100000|2023-02-27 01:25:00|11219.2|11213.2|11220.2|11214.2|11222.3|11216.3|11219.2|11213.2|0
1677461400000|2023-02-27 01:30:00|11222.3|11216.3|11220.4|11214.4|11222.6|11216.6|11218.3|11212.3|0
1677461700000|2023-02-27 01:35:00|11220.5|11214.5|11224.5|11218.5|11226.7|11220.7|11220.4|11214.4|0
1677462000000|2023-02-27 01:40:00|11224.6|11218.6|11226.6|11220.6|11226.7|11220.7|11222.4|11216.4|0
1677462300000|2023-02-27 01:45:00|11226.7|11220.7|11232.9|11226.9|11232.9|11226.9|11226.6|11220.6|0
1677462600000|2023-02-27 01:50:00|11232.8|11226.8|11232.9|11226.9|11235|11229|11232.8|11226.8|0
1677462900000|2023-02-27 01:55:00|11232.8|11226.8|11232.8|11226.8|11233|11227|11230.8|11224.8|0
1677463200000|2023-02-27 02:00:00|11234.9|11228.9|11235|11229|11235|11229|11234.9|11228.9|0
1677463500000|2023-02-27 02:05:00|11234.9|11228.9|11230.8|11224.8|11234.9|11228.9|11230.7|11224.7|0
1677463800000|2023-02-27 02:10:00|11230.7|11224.7|11232.8|11226.8|11232.8|11226.8|11230.7|11224.7|0
1677464100000|2023-02-27 02:15:00|11232.9|11226.9|11234.9|11228.9|11237|11231|11232.9|11226.9|0
1677464700000|2023-02-27 02:25:00|11235.9|11229.9|11234.9|11228.9|11237|11231|11234.9|11228.9|0
1677465000000|2023-02-27 02:30:00|11236.9|11230.9|11236.9|11230.9|11237|11231|11236.9|11230.9|0
1677465300000|2023-02-27 02:35:00|11237|11231|11234.9|11228.9|11237|11231|11234.8|11228.8|0
1677465600000|2023-02-27 02:40:00|11234.8|11228.8|11230.7|11224.7|11234.9|11228.9|11230.6|11224.6|0
1677465900000|2023-02-27 02:45:00|11232.7|11226.7|11230.7|11224.7|11232.8|11226.8|11230.7|11224.7|0
1677466200000|2023-02-27 02:50:00|11232.8|11226.8|11232.8|11226.8|11234.9|11228.9|11232.8|11226.8|0
1677466500000|2023-02-27 02:55:00|11234.8|11228.8|11232.8|11226.8|11234.9|11228.9|11232.8|11226.8|0
1677466800000|2023-02-27 03:00:00|11234.8|11228.8|11234.8|11228.8|11234.9|11228.9|11234.8|11228.8|0
1677467100000|2023-02-27 03:05:00|11233.8|11227.8|11230.7|11224.7|11233.8|11227.8|11230.7|11224.7|0
1677467400000|2023-02-27 03:10:00|11230.6|11224.6|11230.6|11224.6|11232.7|11226.7|11230.6|11224.6|0
1677467700000|2023-02-27 03:15:00|11232.7|11226.7|11230.6|11224.6|11232.7|11226.7|11230.6|11224.6|0
1677468000000|2023-02-27 03:20:00|11230.7|11224.7|11230.6|11224.6|11230.7|11224.7|11228.6|11222.6|0
1677468300000|2023-02-27 03:25:00|11230.7|11224.7|11226.5|11220.5|11230.7|11224.7|11226.5|11220.5|0
1677468600000|2023-02-27 03:30:00|11226.4|11220.4|11224.4|11218.4|11226.4|11220.4|11224.4|11218.4|0
1677468900000|2023-02-27 03:35:00|11224.3|11218.3|11224.3|11218.3|11224.3|11218.3|11224.3|11218.3|0
1677469200000|2023-02-27 03:40:00|11222.3|11216.3|11222.4|11216.4|11222.4|11216.4|11222.3|11216.3|0
1677469500000|2023-02-27 03:45:00|11224.4|11218.4|11222.3|11216.3|11224.5|11218.5|11222.3|11216.3|0
1677469800000|2023-02-27 03:50:00|11222.4|11216.4|11224.4|11218.4|11224.4|11218.4|11222.4|11216.4|0
1677470100000|2023-02-27 03:55:00|11223.4|11217.4|11228.6|11222.6|11228.6|11222.6|11222.3|11216.3|0
1677470400000|2023-02-27 04:00:00|11228.5|11222.5|11224.3|11218.3|11228.5|11222.5|11224.3|11218.3|0
1677470700000|2023-02-27 04:05:00|11224.4|11218.4|11224.5|11218.5|11224.5|11218.5|11224.4|11218.4|0
1677471000000|2023-02-27 04:10:00|11225.5|11219.5|11225.5|11219.5|11225.5|11219.5|11224.5|11218.5|0
1677471300000|2023-02-27 04:15:00|11226.5|11220.5|11226.5|11220.5|11226.5|11220.5|11226.5|11220.5|0
1677471900000|2023-02-27 04:25:00|11225.5|11219.5|11224.4|11218.4|11226.5|11220.5|11224.4|11218.4|0
1677472200000|2023-02-27 04:30:00|11224.5|11218.5|11224.5|11218.5|11224.5|11218.5|11224.4|11218.4|0
1677472500000|2023-02-27 04:35:00|11225.5|11219.5|11224.5|11218.5|11226.6|11220.6|11224.5|11218.5|0
1677472800000|2023-02-27 04:40:00|11224.4|11218.4|11224.4|11218.4|11224.5|11218.5|11224.4|11218.4|0
1677473100000|2023-02-27 04:45:00|11224.5|11218.5|11222.4|11216.4|11226.5|11220.5|11222.4|11216.4|0
1677473400000|2023-02-27 04:50:00|11223.4|11217.4|11224.4|11218.4|11224.5|11218.5|11222.4|11216.4|0
1677473700000|2023-02-27 04:55:00|11224.5|11218.5|11226.5|11220.5|11228.6|11222.6|11224.5|11218.5|0
1677474000000|2023-02-27 05:00:00|11226.6|11220.6|11226.5|11220.5|11226.6|11220.6|11226.5|11220.5|0
1677474300000|2023-02-27 05:05:00|11227.6|11221.6|11226.4|11220.4|11227.6|11221.6|11224.4|11218.4|0
1677474600000|2023-02-27 05:10:00|11224.4|11218.4|11224.4|11218.4|11226.4|11220.4|11224.4|11218.4|0
1677475200000|2023-02-27 05:20:00|11224.3|11218.3|11220.1|11214.1|11224.3|11218.3|11220.1|11214.1|0
1677475500000|2023-02-27 05:25:00|11218|11212|11215.9|11209.9|11218|11212|11215.9|11209.9|0
1677475800000|2023-02-27 05:30:00|11218|11212|11215.9|11209.9|11218|11212|11215.8|11209.8|0
1677476100000|2023-02-27 05:35:00|11218|11212|11218|11212|11218|11212|11218|11212|0
1677476400000|2023-02-27 05:40:00|11217.9|11211.9|11218|11212|11218|11212|11217.9|11211.9|0
1677476700000|2023-02-27 05:45:00|11217.9|11211.9|11217.9|11211.9|11218|11212|11215.9|11209.9|0
1677477000000|2023-02-27 05:50:00|11218|11212|11220|11214|11222.1|11216.1|11218|11212|0
1677477300000|2023-02-27 05:55:00|11222.1|11216.1|11217.9|11211.9|11222.1|11216.1|11217.9|11211.9|0
1677477600000|2023-02-27 06:00:00|11220|11214|11215.8|11209.8|11220|11214|11215.8|11209.8|0
1677477900000|2023-02-27 06:05:00|11215.9|11209.9|11215.9|11209.9|11218|11212|11215.8|11209.8|0
1677478200000|2023-02-27 06:10:00|11217.9|11211.9|11218.9|11212.9|11222.1|11216.1|11217.9|11211.9|0
1677478500000|2023-02-27 06:15:00|11220|11214|11218|11212|11222.1|11216.1|11217.9|11211.9|0
1677479100000|2023-02-27 06:25:00|11217.9|11211.9|11215.8|11209.8|11218.1|11212.1|11215.8|11209.8|0
1677479400000|2023-02-27 06:30:00|11215.9|11209.9|11213.7|11207.7|11215.9|11209.9|11213.6|11207.6|0
1677480000000|2023-02-27 06:40:00|11213.6|11207.6|11213.6|11207.6|11213.7|11207.7|11211.6|11205.6|0
1677480300000|2023-02-27 06:45:00|11213.7|11207.7|11212.2|11206.2|11216.3|11210.3|11212.2|11206.2|0
1677480600000|2023-02-27 06:50:00|11212.1|11206.1|11214.3|11208.3|11216.4|11210.4|11212.1|11206.1|0
1677480900000|2023-02-27 06:55:00|11219.3|11213.3|11221.3|11215.3|11223.4|11217.4|11219.3|11213.3|0
1677481200000|2023-02-27 07:00:00|11208.3|11206.3|11217.8|11215.8|11220.8|11218.8|11207.8|11205.8|76
1677481500000|2023-02-27 07:05:00|11218.3|11216.3|11223.3|11221.3|11224.8|11222.8|11215.3|11213.3|61
1677481800000|2023-02-27 07:10:00|11223.8|11221.8|11222.3|11220.3|11225.8|11223.8|11221.8|11219.8|48
1677482100000|2023-02-27 07:15:00|11220.8|11218.8|11208.3|11206.3|11222.3|11220.3|11207.8|11205.8|57
1677482400000|2023-02-27 07:20:00|11207.8|11205.8|11202.3|11200.3|11211.3|11209.3|11201.8|11199.8|41
1677482700000|2023-02-27 07:25:00|11202.8|11200.8|11209.3|11207.3|11209.3|11207.3|11202.8|11200.8|24
1677483000000|2023-02-27 07:30:00|11208.8|11206.8|11215.8|11213.8|11217.3|11215.3|11208.8|11206.8|23
1677483300000|2023-02-27 07:35:00|11215.3|11213.3|11222.3|11220.3|11223.3|11221.3|11215.3|11213.3|22
1677483600000|2023-02-27 07:40:00|11222.8|11220.8|11230.3|11228.3|11231.8|11229.8|11222.3|11220.3|59
1677483900000|2023-02-27 07:45:00|11230.8|11228.8|11226.3|11224.3|11231.3|11229.3|11226.3|11224.3|11
1677484200000|2023-02-27 07:50:00|11225.8|11223.8|11224.3|11222.3|11227.3|11225.3|11222.8|11220.8|24
1677484500000|2023-02-27 07:55:00|11224.8|11222.8|11216.3|11214.3|11232.8|11230.8|11216.3|11214.3|183
1677484800000|2023-02-27 08:00:00|11220.3|11218.3|11226.3|11224.3|11241.8|11239.8|11190.3|11188.3|1180
1677485100000|2023-02-27 08:05:00|11226.8|11224.8|11236.3|11234.3|11238.3|11236.3|11216.3|11214.3|474
1677485400000|2023-02-27 08:10:00|11236.8|11234.8|11235.8|11233.8|11242.3|11240.3|11232.8|11230.8|273
1677485700000|2023-02-27 08:15:00|11236.3|11234.3|11226.8|11224.8|11241.8|11239.8|11225.3|11223.3|244
1677486000000|2023-02-27 08:20:00|11227.3|11225.3|11229.8|11227.8|11232.3|11230.3|11221.8|11219.8|231
1677486300000|2023-02-27 08:25:00|11229.3|11227.3|11236.8|11234.8|11237.8|11235.8|11225.3|11223.3|249
1677486600000|2023-02-27 08:30:00|11236.3|11234.3|11247.3|11245.3|11248.8|11246.8|11236.3|11234.3|343
1677486900000|2023-02-27 08:35:00|11247.8|11245.8|11245.8|11243.8|11251.3|11249.3|11238.8|11236.8|276
1677487200000|2023-02-27 08:40:00|11244.8|11242.8|11250.8|11248.8|11256.3|11254.3|11244.8|11242.8|222
1677487500000|2023-02-27 08:45:00|11250.3|11248.3|11248.3|11246.3|11255.8|11253.8|11245.3|11243.3|224
1677487800000|2023-02-27 08:50:00|11247.8|11245.8|11249.8|11247.8|11252.8|11250.8|11242.3|11240.3|169
1677488100000|2023-02-27 08:55:00|11250.3|11248.3|11241.8|11239.8|11252.8|11250.8|11241.8|11239.8|125
1677488400000|2023-02-27 09:00:00|11242.3|11240.3|11239.8|11237.8|11247.8|11245.8|11238.3|11236.3|130
1677488700000|2023-02-27 09:05:00|11240.3|11238.3|11232.8|11230.8|11243.8|11241.8|11232.8|11230.8|181
1677489000000|2023-02-27 09:10:00|11232.3|11230.3|11240.8|11238.8|11241.8|11239.8|11227.8|11225.8|182
1677489300000|2023-02-27 09:15:00|11239.8|11237.8|11245.3|11243.3|11248.8|11246.8|11237.8|11235.8|128
1677489600000|2023-02-27 09:20:00|11245.8|11243.8|11244.3|11242.3|11251.8|11249.8|11243.8|11241.8|139
1677489900000|2023-02-27 09:25:00|11244.8|11242.8|11242.8|11240.8|11245.8|11243.8|11239.8|11237.8|122
1677490200000|2023-02-27 09:30:00|11243.3|11241.3|11253.3|11251.3|11253.8|11251.8|11240.8|11238.8|114
1677490500000|2023-02-27 09:35:00|11253.8|11251.8|11250.3|11248.3|11253.8|11251.8|11247.8|11245.8|89
1677490800000|2023-02-27 09:40:00|11250.8|11248.8|11253.8|11251.8|11255.8|11253.8|11249.8|11247.8|83
1677491100000|2023-02-27 09:45:00|11254.3|11252.3|11249.8|11247.8|11256.8|11254.8|11247.3|11245.3|406
1677491400000|2023-02-27 09:50:00|11250.3|11248.3|11245.8|11243.8|11253.8|11251.8|11245.8|11243.8|105
1677491700000|2023-02-27 09:55:00|11244.8|11242.8|11245.3|11243.3|11246.8|11244.8|11243.3|11241.3|80
1677492000000|2023-02-27 10:00:00|11245.8|11243.8|11243.3|11241.3|11249.8|11247.8|11243.3|11241.3|157
1677492300000|2023-02-27 10:05:00|11242.8|11240.8|11244.8|11242.8|11246.8|11244.8|11239.3|11237.3|125
1677492600000|2023-02-27 10:10:00|11245.3|11243.3|11248.8|11246.8|11251.8|11249.8|11244.8|11242.8|118
1677492900000|2023-02-27 10:15:00|11249.8|11247.8|11237.8|11235.8|11250.8|11248.8|11237.3|11235.3|90
1677493200000|2023-02-27 10:20:00|11238.3|11236.3|11234.8|11232.8|11242.8|11240.8|11233.8|11231.8|86
1677493500000|2023-02-27 10:25:00|11233.8|11231.8|11240.8|11238.8|11240.8|11238.8|11233.3|11231.3|76
1677493800000|2023-02-27 10:30:00|11240.3|11238.3|11244.8|11242.8|11244.8|11242.8|11237.8|11235.8|64
1677494100000|2023-02-27 10:35:00|11244.3|11242.3|11252.3|11250.3|11252.8|11250.8|11243.8|11241.8|87
1677494400000|2023-02-27 10:40:00|11252.8|11250.8|11247.8|11245.8|11253.8|11251.8|11245.3|11243.3|88
1677494700000|2023-02-27 10:45:00|11248.3|11246.3|11251.3|11249.3|11251.8|11249.8|11247.8|11245.8|78
1677495000000|2023-02-27 10:50:00|11251.8|11249.8|11249.8|11247.8|11252.3|11250.3|11247.8|11245.8|90
1677495300000|2023-02-27 10:55:00|11248.8|11246.8|11242.8|11240.8|11248.8|11246.8|11242.8|11240.8|186
1677495600000|2023-02-27 11:00:00|11243.8|11241.8|11248.3|11246.3|11251.8|11249.8|11241.8|11239.8|158
1677495900000|2023-02-27 11:05:00|11247.8|11245.8|11250.8|11248.8|11250.8|11248.8|11245.3|11243.3|107
1677496200000|2023-02-27 11:10:00|11250.3|11248.3|11249.8|11247.8|11252.3|11250.3|11247.3|11245.3|207
1677496500000|2023-02-27 11:15:00|11248.8|11246.8|11249.8|11247.8|11252.8|11250.8|11246.8|11244.8|117
1677496800000|2023-02-27 11:20:00|11250.3|11248.3|11246.3|11244.3|11250.8|11248.8|11244.8|11242.8|79
1677497100000|2023-02-27 11:25:00|11246.8|11244.8|11248.8|11246.8|11248.8|11246.8|11245.8|11243.8|70
1677497400000|2023-02-27 11:30:00|11248.3|11246.3|11252.8|11250.8|11254.8|11252.8|11248.3|11246.3|130
1677497700000|2023-02-27 11:35:00|11253.8|11251.8|11254.8|11252.8|11258.3|11256.3|11250.8|11248.8|143
1677498000000|2023-02-27 11:40:00|11254.3|11252.3|11255.8|11253.8|11255.8|11253.8|11252.3|11250.3|103
1677498300000|2023-02-27 11:45:00|11255.3|11253.3|11253.8|11251.8|11256.8|11254.8|11252.8|11250.8|69
1677498600000|2023-02-27 11:50:00|11254.3|11252.3|11256.8|11254.8|11258.3|11256.3|11253.8|11251.8|108
1677498900000|2023-02-27 11:55:00|11257.3|11255.3|11258.8|11256.8|11259.8|11257.8|11253.8|11251.8|118
1677499200000|2023-02-27 12:00:00|11262.3|11260.3|11255.8|11253.8|11264.3|11262.3|11254.3|11252.3|102
1677499500000|2023-02-27 12:05:00|11256.3|11254.3|11258.3|11256.3|11258.8|11256.8|11252.8|11250.8|112
1677499800000|2023-02-27 12:10:00|11257.8|11255.8|11255.3|11253.3|11258.8|11256.8|11253.8|11251.8|85
1677500100000|2023-02-27 12:15:00|11255.8|11253.8|11261.8|11259.8|11262.8|11260.8|11255.3|11253.3|73
1677500400000|2023-02-27 12:20:00|11261.3|11259.3|11256.8|11254.8|11261.8|11259.8|11255.8|11253.8|101
1677500700000|2023-02-27 12:25:00|11256.3|11254.3|11255.8|11253.8|11256.8|11254.8|11252.3|11250.3|89
1677501000000|2023-02-27 12:30:00|11256.3|11254.3|11261.3|11259.3|11261.8|11259.8|11256.3|11254.3|166
1677501300000|2023-02-27 12:35:00|11260.8|11258.8|11258.8|11256.8|11261.3|11259.3|11257.3|11255.3|78
1677501600000|2023-02-27 12:40:00|11257.8|11255.8|11257.8|11255.8|11260.8|11258.8|11254.8|11252.8|118
1677501900000|2023-02-27 12:45:00|11258.3|11256.3|11259.8|11257.8|11262.8|11260.8|11258.3|11256.3|109
1677502200000|2023-02-27 12:50:00|11260.3|11258.3|11255.8|11253.8|11262.8|11260.8|11255.3|11253.3|165
1677502500000|2023-02-27 12:55:00|11255.3|11253.3|11247.8|11245.8|11258.3|11256.3|11246.8|11244.8|139
1677502800000|2023-02-27 13:00:00|11247.3|11245.3|11243.8|11241.8|11250.8|11248.8|11243.3|11241.3|200
1677503100000|2023-02-27 13:05:00|11244.3|11242.3|11254.8|11252.8|11254.8|11252.8|11242.8|11240.8|171
1677503400000|2023-02-27 13:10:00|11255.3|11253.3|11259.8|11257.8|11259.8|11257.8|11254.8|11252.8|157
1677503700000|2023-02-27 13:15:00|11259.3|11257.3|11258.8|11256.8|11259.8|11257.8|11255.8|11253.8|137
1677504000000|2023-02-27 13:20:00|11259.3|11257.3|11261.8|11259.8|11263.3|11261.3|11258.3|11256.3|129
1677504300000|2023-02-27 13:25:00|11262.3|11260.3|11258.3|11256.3|11262.8|11260.8|11257.8|11255.8|68
1677504600000|2023-02-27 13:30:00|11257.3|11255.3|11260.3|11258.3|11262.8|11260.8|11254.8|11252.8|145
1677504900000|2023-02-27 13:35:00|11259.8|11257.8|11268.8|11266.8|11269.8|11267.8|11258.8|11256.8|262
1677505200000|2023-02-27 13:40:00|11267.8|11265.8|11265.8|11263.8|11273.8|11271.8|11265.3|11263.3|158
1677505500000|2023-02-27 13:45:00|11265.3|11263.3|11268.8|11266.8|11270.3|11268.3|11264.8|11262.8|119
1677505800000|2023-02-27 13:50:00|11269.3|11267.3|11268.3|11266.3|11270.8|11268.8|11262.8|11260.8|153
1677506100000|2023-02-27 13:55:00|11267.8|11265.8|11265.8|11263.8|11268.8|11266.8|11262.8|11260.8|110
1677506400000|2023-02-27 14:00:00|11264.8|11262.8|11267.8|11265.8|11273.8|11271.8|11264.8|11262.8|169
1677506700000|2023-02-27 14:05:00|11266.8|11264.8|11263.8|11261.8|11268.8|11266.8|11263.3|11261.3|155
1677507000000|2023-02-27 14:10:00|11262.8|11260.8|11256.8|11254.8|11264.3|11262.3|11255.3|11253.3|139
1677507300000|2023-02-27 14:15:00|11257.3|11255.3|11257.8|11255.8|11259.8|11257.8|11254.8|11252.8|129
1677507600000|2023-02-27 14:20:00|11256.8|11254.8|11254.8|11252.8|11259.8|11257.8|11254.8|11252.8|141
1677507900000|2023-02-27 14:25:00|11255.3|11253.3|11252.8|11250.8|11257.3|11255.3|11252.8|11250.8|76
1677508200000|2023-02-27 14:30:00|11253.3|11251.3|11241.8|11239.8|11253.8|11251.8|11239.3|11237.3|477
1677508500000|2023-02-27 14:35:00|11240.8|11238.8|11244.8|11242.8|11248.8|11246.8|11240.8|11238.8|239
1677508800000|2023-02-27 14:40:00|11245.3|11243.3|11240.8|11238.8|11250.3|11248.3|11239.3|11237.3|248
1677509100000|2023-02-27 14:45:00|11239.8|11237.8|11240.3|11238.3|11243.8|11241.8|11234.8|11232.8|281
1677509400000|2023-02-27 14:50:00|11240.8|11238.8|11240.8|11238.8|11241.3|11239.3|11236.3|11234.3|246
1677509700000|2023-02-27 14:55:00|11240.3|11238.3|11251.8|11249.8|11251.8|11249.8|11240.3|11238.3|237
1677510000000|2023-02-27 15:00:00|11252.3|11250.3|11247.8|11245.8|11252.8|11250.8|11245.8|11243.8|254
1677510300000|2023-02-27 15:05:00|11248.3|11246.3|11251.3|11249.3|11253.8|11251.8|11244.8|11242.8|261
1677510600000|2023-02-27 15:10:00|11251|11249|11245.5|11243.5|11251.5|11249.5|11244|11242|331
1677510900000|2023-02-27 15:15:00|11246.5|11244.5|11245.5|11243.5|11249.5|11247.5|11243.5|11241.5|192
1677511200000|2023-02-27 15:20:00|11246|11244|11244.5|11242.5|11247|11245|11241|11239|391
1677511500000|2023-02-27 15:25:00|11244|11242|11235.5|11233.5|11244.5|11242.5|11235.5|11233.5|446
1677511800000|2023-02-27 15:30:00|11235|11233|11238|11236|11242.5|11240.5|11233.5|11231.5|137
1677512100000|2023-02-27 15:35:00|11237.5|11235.5|11221.5|11219.5|11237.5|11235.5|11217.5|11215.5|300
1677512400000|2023-02-27 15:40:00|11221|11219|11228|11226|11228.5|11226.5|11215.5|11213.5|405
1677512700000|2023-02-27 15:45:00|11227.5|11225.5|11221|11219|11228.5|11226.5|11218.5|11216.5|145
1677513000000|2023-02-27 15:50:00|11221.5|11219.5|11224.5|11222.5|11226.5|11224.5|11218|11216|200
1677513300000|2023-02-27 15:55:00|11224|11222|11224.5|11222.5|11224.5|11222.5|11216.5|11214.5|282
1677513600000|2023-02-27 16:00:00|11224|11222|11226.5|11224.5|11230.5|11228.5|11223.5|11221.5|250
1677513900000|2023-02-27 16:05:00|11227|11225|11231.5|11229.5|11231.5|11229.5|11225.5|11223.5|226
1677514200000|2023-02-27 16:10:00|11231|11229|11225.5|11223.5|11232.5|11230.5|11224.5|11222.5|1548
1677514500000|2023-02-27 16:15:00|11225|11223|11224.5|11222.5|11231|11229|11221.5|11219.5|738
1677514800000|2023-02-27 16:20:00|11224|11222|11219.5|11217.5|11225|11223|11218.5|11216.5|547
1677515100000|2023-02-27 16:25:00|11220|11218|11219.5|11217.5|11223|11221|11215.5|11213.5|1251
1677515400000|2023-02-27 16:30:00|11218.5|11216.5|11215.5|11213.5|11223.5|11221.5|11212.5|11210.5|698
1677515700000|2023-02-27 16:35:00|11215|11213|11223.5|11221.5|11223.5|11221.5|11213.5|11211.5|155
1677516000000|2023-02-27 16:40:00|11223|11221|11222.5|11220.5|11224.5|11222.5|11220.5|11218.5|203
1677516300000|2023-02-27 16:45:00|11222|11220|11221|11219|11222.5|11220.5|11220.5|11218.5|32
1677516600000|2023-02-27 16:50:00|11221.5|11219.5|11226.5|11224.5|11226.5|11224.5|11220.5|11218.5|57
1677516900000|2023-02-27 16:55:00|11226|11224|11231|11229|11232.5|11230.5|11225.5|11223.5|68
1677517200000|2023-02-27 17:00:00|11232|11230|11226|11224|11232.5|11230.5|11225.5|11223.5|51
1677517500000|2023-02-27 17:05:00|11225.5|11223.5|11224|11222|11229|11227|11223|11221|34
1677517800000|2023-02-27 17:10:00|11224.5|11222.5|11231.5|11229.5|11234|11232|11222|11220|77
1677518100000|2023-02-27 17:15:00|11232|11230|11228|11226|11235.5|11233.5|11228|11226|55
1677518400000|2023-02-27 17:20:00|11227.5|11225.5|11226|11224|11228|11226|11222.5|11220.5|17
1677518700000|2023-02-27 17:25:00|11226.5|11224.5|11232.5|11230.5|11233|11231|11226.5|11224.5|13
1677519000000|2023-02-27 17:30:00|11233|11231|11235|11233|11236.5|11234.5|11233|11231|27
1677519300000|2023-02-27 17:35:00|11235.5|11233.5|11234.5|11232.5|11235.5|11233.5|11233.5|11231.5|19
1677519600000|2023-02-27 17:40:00|11234|11232|11232.5|11230.5|11234.5|11232.5|11229.5|11227.5|19
1677519900000|2023-02-27 17:45:00|11232|11230|11233|11231|11234.5|11232.5|11231.5|11229.5|19
1677520200000|2023-02-27 17:50:00|11233.5|11231.5|11235|11233|11235|11233|11231|11229|16
1677520500000|2023-02-27 17:55:00|11235.5|11233.5|11235|11233|11237.5|11235.5|11235|11233|37
1677520800000|2023-02-27 18:00:00|11235.5|11233.5|11236|11234|11236|11234|11234.5|11232.5|1
1677521100000|2023-02-27 18:05:00|11235.5|11233.5|11237|11235|11237.5|11235.5|11234.5|11232.5|11
1677521400000|2023-02-27 18:10:00|11236.5|11234.5|11238.5|11236.5|11238.5|11236.5|11236.5|11234.5|7
1677521700000|2023-02-27 18:15:00|11238|11236|11239|11237|11241|11239|11237.5|11235.5|10
1677522000000|2023-02-27 18:20:00|11238.5|11236.5|11238|11236|11241|11239|11236|11234|13
1677522300000|2023-02-27 18:25:00|11237.5|11235.5|11237.5|11235.5|11239|11237|11235|11233|16
1677522600000|2023-02-27 18:30:00|11238|11236|11233|11231|11238|11236|11232.5|11230.5|16
1677522900000|2023-02-27 18:35:00|11232.5|11230.5|11234.5|11232.5|11236.5|11234.5|11231|11229|40
1677523200000|2023-02-27 18:40:00|11234|11232|11230|11228|11235.5|11233.5|11229|11227|20
1677523500000|2023-02-27 18:45:00|11229.5|11227.5|11227|11225|11229.5|11227.5|11226.5|11224.5|11
1677523800000|2023-02-27 18:50:00|11226.5|11224.5|11228|11226|11230|11228|11225.5|11223.5|25
1677524100000|2023-02-27 18:55:00|11227.5|11225.5|11232|11230|11233|11231|11227.5|11225.5|21
1677524400000|2023-02-27 19:00:00|11232.5|11230.5|11234.5|11232.5|11236|11234|11231|11229|7
1677524700000|2023-02-27 19:05:00|11235|11233|11233|11231|11235.5|11233.5|11232|11230|2
1677525000000|2023-02-27 19:10:00|11233.5|11231.5|11233|11231|11236.5|11234.5|11232.5|11230.5|10
1677525300000|2023-02-27 19:15:00|11233.5|11231.5|11230|11228|11233.5|11231.5|11228.5|11226.5|6
1677525600000|2023-02-27 19:20:00|11229.5|11227.5|11227.5|11225.5|11230|11228|11225.5|11223.5|3
1677525900000|2023-02-27 19:25:00|11227|11225|11229|11227|11229.5|11227.5|11226|11224|3
1677526200000|2023-02-27 19:30:00|11228.5|11226.5|11227.5|11225.5|11229.5|11227.5|11227.5|11225.5|7
1677526500000|2023-02-27 19:35:00|11228.5|11226.5|11229|11227|11229|11227|11226|11224|5
1677526800000|2023-02-27 19:40:00|11228.5|11226.5|11221|11219|11229|11227|11219|11217|24
1677527100000|2023-02-27 19:45:00|11220.5|11218.5|11222.5|11220.5|11222.5|11220.5|11217|11215|52
1677527400000|2023-02-27 19:50:00|11223|11221|11222|11220|11224|11222|11220|11218|2
1677527700000|2023-02-27 19:55:00|11222.5|11220.5|11217.5|11215.5|11222.5|11220.5|11217.5|11215.5|4
1677528000000|2023-02-27 20:00:00|11217|11215|11219.5|11217.5|11220|11218|11215|11213|36
1677528300000|2023-02-27 20:05:00|11220|11218|11217.5|11215.5|11220|11218|11215.5|11213.5|14
1677528600000|2023-02-27 20:10:00|11218|11216|11218.5|11216.5|11219.5|11217.5|11215.5|11213.5|9
1677528900000|2023-02-27 20:15:00|11218|11216|11214.5|11212.5|11218.5|11216.5|11212.5|11210.5|6
1677529200000|2023-02-27 20:20:00|11214|11212|11214|11212|11214.5|11212.5|11211|11209|10
1677529500000|2023-02-27 20:25:00|11213.5|11211.5|11216|11214|11216|11214|11211.5|11209.5|13
1677529800000|2023-02-27 20:30:00|11215.5|11213.5|11215|11213|11215.5|11213.5|11211.5|11209.5|11
1677530100000|2023-02-27 20:35:00|11214.5|11212.5|11210|11208|11215|11213|11207.5|11205.5|15
1677530400000|2023-02-27 20:40:00|11209.5|11207.5|11213.5|11211.5|11216|11214|11208.5|11206.5|11
1677530700000|2023-02-27 20:45:00|11213|11211|11217.5|11215.5|11218|11216|11212.5|11210.5|26
1677531000000|2023-02-27 20:50:00|11215.5|11213.5|11221|11219|11221|11219|11214.5|11212.5|26
1677531300000|2023-02-27 20:55:00|11221.5|11219.5|11222.9|11216.9|11224.5|11222.5|11218.5|11216.5|38
1677531600000|2023-02-27 21:00:00|11222.5|11216.5|11223.5|11217.5|11226.7|11220.7|11222.5|11216.5|0
1677531900000|2023-02-27 21:05:00|11223.6|11217.6|11227.5|11221.5|11227.5|11221.5|11223.6|11217.6|0
1677532200000|2023-02-27 21:10:00|11227.3|11221.3|11226.9|11220.9|11228.4|11222.4|11226.5|11220.5|0
1677532500000|2023-02-27 21:15:00|11226.5|11220.5|11228.4|11222.4|11229.2|11223.2|11226.5|11220.5|0
1677532800000|2023-02-27 21:20:00|11228.8|11222.8|11229.2|11223.2|11230.2|11224.2|11228.4|11222.4|0
1677533100000|2023-02-27 21:25:00|11229.6|11223.6|11229.2|11223.2|11230.2|11224.2|11229.2|11223.2|0
1677533400000|2023-02-27 21:30:00|11229.8|11223.8|11229.2|11223.2|11229.8|11223.8|11229.2|11223.2|0
1677533700000|2023-02-27 21:35:00|11228.8|11222.8|11228.8|11222.8|11229.2|11223.2|11227.9|11221.9|0
1677534000000|2023-02-27 21:40:00|11229.2|11223.2|11228.8|11222.8|11229.2|11223.2|11228.8|11222.8|0
1677534300000|2023-02-27 21:45:00|11229|11223|11228.8|11222.8|11229.2|11223.2|11228.8|11222.8|0
1677534600000|2023-02-27 21:50:00|11229.2|11223.2|11228.4|11222.4|11229.2|11223.2|11228.4|11222.4|0
1677534900000|2023-02-27 21:55:00|11228.8|11222.8|11229.4|11223.4|11230.5|11224.5|11227.9|11221.9|0
1677535200000|2023-02-27 22:00:00|11229.2|11223.2|11229.2|11223.2|11229.6|11223.6|11229.2|11223.2|0
1677535500000|2023-02-27 22:05:00|11229.4|11223.4|11229.4|11223.4|11229.6|11223.6|11229.4|11223.4|0
1677535800000|2023-02-27 22:10:00|11229.6|11223.6|11229.6|11223.6|11229.6|11223.6|11229.6|11223.6|0
1677536700000|2023-02-27 22:25:00|11229|11223|11229.2|11223.2|11229.2|11223.2|11228.4|11222.4|0
1677537000000|2023-02-27 22:30:00|11228.4|11222.4|11228.8|11222.8|11229.2|11223.2|11228.4|11222.4|0
1677537300000|2023-02-27 22:35:00|11229|11223|11227.9|11221.9|11229|11223|11227.5|11221.5|0
1677537600000|2023-02-27 22:40:00|11228|11222|11228.4|11222.4|11228.4|11222.4|11228|11222|0
1677537900000|2023-02-27 22:45:00|11228.1|11222.1|11228.4|11222.4|11228.6|11222.6|11227.9|11221.9|0
1677538200000|2023-02-27 22:50:00|11228.6|11222.6|11228.8|11222.8|11228.8|11222.8|11228.4|11222.4|0
1677538500000|2023-02-27 22:55:00|11228.4|11222.4|11229.2|11223.2|11229.2|11223.2|11228.2|11222.2|0
1677538800000|2023-02-27 23:00:00|11229|11223|11233.2|11227.2|11235.7|11229.7|11229|11223|0
1677539100000|2023-02-27 23:05:00|11232.6|11226.6|11228.8|11222.8|11233.2|11227.2|11228.4|11222.4|0
1677539400000|2023-02-27 23:10:00|11228.4|11222.4|11227.9|11221.9|11229.2|11223.2|11226.8|11220.8|0
1677539700000|2023-02-27 23:15:00|11228.3|11222.3|11231.6|11225.6|11231.7|11225.7|11227.9|11221.9|0
1677540000000|2023-02-27 23:20:00|11231.7|11225.7|11232.8|11226.8|11233.9|11227.9|11231.7|11225.7|0
1677540300000|2023-02-27 23:25:00|11233.2|11227.2|11228.8|11222.8|11233.2|11227.2|11228.4|11222.4|0
1677540600000|2023-02-27 23:30:00|11229.2|11223.2|11228.4|11222.4|11230.9|11224.9|11228|11222|0
1677540900000|2023-02-27 23:35:00|11228.6|11222.6|11230.9|11224.9|11231.3|11225.3|11228.6|11222.6|0
1677541200000|2023-02-27 23:40:00|11231.1|11225.1|11229.9|11223.9|11231.8|11225.8|11229.9|11223.9|0
1677541500000|2023-02-27 23:45:00|11230.3|11224.3|11229.9|11223.9|11231.3|11225.3|11229.9|11223.9|0
1677541800000|2023-02-27 23:50:00|11229.5|11223.5|11230.3|11224.3|11230.3|11224.3|11228.8|11222.8|0
1677542100000|2023-02-27 23:55:00|11230.9|11224.9|11229.5|11223.5|11231.3|11225.3|11229.5|11223.5|0
1677542400000|2023-02-28 00:00:00|11229.9|11223.9|11230.3|11224.3|11230.9|11224.9|11228.8|11222.8|0
1677542700000|2023-02-28 00:05:00|11230.9|11224.9|11231.8|11225.8|11231.8|11225.8|11229.9|11223.9|0
1677543000000|2023-02-28 00:10:00|11232.2|11226.2|11231.3|11225.3|11234.1|11228.1|11229.1|11223.1|0
1677543300000|2023-02-28 00:15:00|11230.9|11224.9|11235.3|11229.3|11235.3|11229.3|11230.9|11224.9|0
1677543600000|2023-02-28 00:20:00|11235.2|11229.2|11233.2|11227.2|11235.3|11229.3|11229.1|11223.1|0
1677543900000|2023-02-28 00:25:00|11233.1|11227.1|11229.1|11223.1|11233.1|11227.1|11229.1|11223.1|0
1677544200000|2023-02-28 00:30:00|11230.1|11224.1|11233.2|11227.2|11233.2|11227.2|11229.1|11223.1|0
1677544500000|2023-02-28 00:35:00|11231.2|11225.2|11235.2|11229.2|11235.2|11229.2|11231.2|11225.2|0
1677544800000|2023-02-28 00:40:00|11235.3|11229.3|11237.3|11231.3|11237.3|11231.3|11235.3|11229.3|0
1677545100000|2023-02-28 00:45:00|11235.3|11229.3|11237.4|11231.4|11239.4|11233.4|11235.3|11229.3|0
1677545400000|2023-02-28 00:50:00|11237.3|11231.3|11237.3|11231.3|11237.3|11231.3|11235.2|11229.2|0
1677545700000|2023-02-28 00:55:00|11235.2|11229.2|11235.3|11229.3|11237.3|11231.3|11235.2|11229.2|0
1677546000000|2023-02-28 01:00:00|11235.2|11229.2|11233.1|11227.1|11235.2|11229.2|11229.1|11223.1|0
1677546300000|2023-02-28 01:05:00|11233.2|11227.2|11235.2|11229.2|11235.2|11229.2|11233.1|11227.1|0
1677546600000|2023-02-28 01:10:00|11236.2|11230.2|11237.3|11231.3|11237.3|11231.3|11236.2|11230.2|0
1677546900000|2023-02-28 01:15:00|11239.4|11233.4|11239.4|11233.4|11239.4|11233.4|11237.3|11231.3|0
1677547200000|2023-02-28 01:20:00|11238.4|11232.4|11237.4|11231.4|11239.4|11233.4|11237.4|11231.4|0
1677547500000|2023-02-28 01:25:00|11239.4|11233.4|11237.4|11231.4|11239.4|11233.4|11237.4|11231.4|0
1677547800000|2023-02-28 01:30:00|11238.4|11232.4|11241.6|11235.6|11243.6|11237.6|11237.4|11231.4|0
1677548100000|2023-02-28 01:35:00|11241.5|11235.5|11239.5|11233.5|11241.6|11235.6|11239.5|11233.5|0
1677548400000|2023-02-28 01:40:00|11237.4|11231.4|11237.4|11231.4|11239.5|11233.5|11237.4|11231.4|0
1677548700000|2023-02-28 01:45:00|11239.4|11233.4|11237.4|11231.4|11239.5|11233.5|11237.4|11231.4|0
1677549000000|2023-02-28 01:50:00|11239.4|11233.4|11239.5|11233.5|11239.5|11233.5|11239.4|11233.4|0
1677549300000|2023-02-28 01:55:00|11240.5|11234.5|11239.4|11233.4|11241.5|11235.5|11239.4|11233.4|0
1677549600000|2023-02-28 02:00:00|11237.4|11231.4|11237.3|11231.3|11237.4|11231.4|11237.3|11231.3|0
1677549900000|2023-02-28 02:05:00|11237.4|11231.4|11235.2|11229.2|11237.4|11231.4|11233.2|11227.2|0
1677550200000|2023-02-28 02:10:00|11235.3|11229.3|11235.3|11229.3|11237.3|11231.3|11235.2|11229.2|0
1677550500000|2023-02-28 02:15:00|11237.3|11231.3|11241.5|11235.5|11241.5|11235.5|11237.3|11231.3|0
1677550800000|2023-02-28 02:20:00|11239.4|11233.4|11241.5|11235.5|11241.5|11235.5|11239.4|11233.4|0
1677551100000|2023-02-28 02:25:00|11243.6|11237.6|11241.5|11235.5|11243.6|11237.6|11241.5|11235.5|0
1677551400000|2023-02-28 02:30:00|11239.5|11233.5|11239.4|11233.4|11239.5|11233.5|11237.4|11231.4|0
1677551700000|2023-02-28 02:35:00|11237.4|11231.4|11235.3|11229.3|11239.6|11233.6|11235.3|11229.3|0
1677552000000|2023-02-28 02:40:00|11237.4|11231.4|11237.4|11231.4|11237.4|11231.4|11235.3|11229.3|0
1677552300000|2023-02-28 02:45:00|11239.4|11233.4|11239.4|11233.4|11239.5|11233.5|11237.4|11231.4|0
1677552600000|2023-02-28 02:50:00|11237.4|11231.4|11237.4|11231.4|11239.5|11233.5|11237.4|11231.4|0
1677552900000|2023-02-28 02:55:00|11237.5|11231.5|11237.5|11231.5|11237.5|11231.5|11237.5|11231.5|0
1677553200000|2023-02-28 03:00:00|11235.4|11229.4|11237.5|11231.5|11237.5|11231.5|11235.4|11229.4|0
1677553500000|2023-02-28 03:05:00|11237.4|11231.4|11235.4|11229.4|11237.5|11231.5|11235.4|11229.4|0
1677554100000|2023-02-28 03:15:00|11235.3|11229.3|11235.5|11229.5|11235.5|11229.5|11235.3|11229.3|0
1677554400000|2023-02-28 03:20:00|11235.4|11229.4|11235.4|11229.4|11235.5|11229.5|11233.4|11227.4|0
1677554700000|2023-02-28 03:25:00|11235.5|11229.5|11235.4|11229.4|11235.5|11229.5|11235.4|11229.4|0
1677555000000|2023-02-28 03:30:00|11235.5|11229.5|11235.4|11229.4|11235.5|11229.5|11235.4|11229.4|0
1677555300000|2023-02-28 03:35:00|11235.5|11229.5|11237.5|11231.5|11237.5|11231.5|11235.5|11229.5|0
1677555600000|2023-02-28 03:40:00|11235.5|11229.5|11235.5|11229.5|11235.5|11229.5|11235.4|11229.4|0
1677555900000|2023-02-28 03:45:00|11234.4|11228.4|11235.5|11229.5|11235.5|11229.5|11233.4|11227.4|0
1677556200000|2023-02-28 03:50:00|11235.4|11229.4|11231.3|11225.3|11235.4|11229.4|11231.3|11225.3|0
1677556500000|2023-02-28 03:55:00|11231.4|11225.4|11231.3|11225.3|11231.4|11225.4|11231.3|11225.3|0
1677556800000|2023-02-28 04:00:00|11231.4|11225.4|11231.3|11225.3|11231.4|11225.4|11231.3|11225.3|0
1677557100000|2023-02-28 04:05:00|11231.4|11225.4|11231.3|11225.3|11231.4|11225.4|11231.3|11225.3|0
1677557400000|2023-02-28 04:10:00|11231.4|11225.4|11231.3|11225.3|11231.4|11225.4|11231.3|11225.3|0
1677557700000|2023-02-28 04:15:00|11231.4|11225.4|11231.4|11225.4|11231.4|11225.4|11231.3|11225.3|0
1677558000000|2023-02-28 04:20:00|11231.3|11225.3|11231.3|11225.3|11231.4|11225.4|11231.3|11225.3|0
1677558600000|2023-02-28 04:30:00|11231.4|11225.4|11231.3|11225.3|11231.4|11225.4|11231.3|11225.3|0
1677558900000|2023-02-28 04:35:00|11229.3|11223.3|11229.2|11223.2|11231.3|11225.3|11229.2|11223.2|0
1677559200000|2023-02-28 04:40:00|11231.2|11225.2|11231.2|11225.2|11231.2|11225.2|11231.2|11225.2|0
1677559500000|2023-02-28 04:45:00|11230.2|11224.2|11229.2|11223.2|11230.2|11224.2|11227.2|11221.2|0
1677559800000|2023-02-28 04:50:00|11227.2|11221.2|11229.2|11223.2|11229.2|11223.2|11227.1|11221.1|0
1677560100000|2023-02-28 04:55:00|11229.3|11223.3|11227.2|11221.2|11229.3|11223.3|11227.2|11221.2|0
1677560400000|2023-02-28 05:00:00|11227.1|11221.1|11225.1|11219.1|11227.2|11221.2|11223|11217|0
1677560700000|2023-02-28 05:05:00|11223|11217|11225.1|11219.1|11229.2|11223.2|11223|11217|0
1677561000000|2023-02-28 05:10:00|11225|11219|11225.1|11219.1|11227.1|11221.1|11222.9|11216.9|0
1677561300000|2023-02-28 05:15:00|11226.1|11220.1|11225.1|11219.1|11227.1|11221.1|11225|11219|0
1677561600000|2023-02-28 05:20:00|11225|11219|11220.9|11214.9|11225.1|11219.1|11220.9|11214.9|0
1677561900000|2023-02-28 05:25:00|11223|11217|11218.9|11212.9|11223|11217|11218.9|11212.9|0
1677562200000|2023-02-28 05:30:00|11218.8|11212.8|11218.9|11212.9|11218.9|11212.9|11216.8|11210.8|0
1677562500000|2023-02-28 05:35:00|11218.8|11212.8|11218.9|11212.9|11220.9|11214.9|11218.8|11212.8|0
1677562800000|2023-02-28 05:40:00|11220.9|11214.9|11221.1|11215.1|11221.1|11215.1|11219.1|11213.1|0
1677563100000|2023-02-28 05:45:00|11221.2|11215.2|11223.2|11217.2|11223.2|11217.2|11219.1|11213.1|0
1677563400000|2023-02-28 05:50:00|11223.1|11217.1|11223.1|11217.1|11223.2|11217.2|11219|11213|0
1677563700000|2023-02-28 05:55:00|11223.2|11217.2|11223.1|11217.1|11223.2|11217.2|11221.1|11215.1|0
1677564000000|2023-02-28 06:00:00|11225.1|11219.1|11227.3|11221.3|11227.3|11221.3|11225.1|11219.1|0
1677564300000|2023-02-28 06:05:00|11226.3|11220.3|11225.2|11219.2|11227.3|11221.3|11225.2|11219.2|0
1677564600000|2023-02-28 06:10:00|11223.2|11217.2|11227.3|11221.3|11227.3|11221.3|11223.1|11217.1|0
1677564900000|2023-02-28 06:15:00|11227.2|11221.2|11227.3|11221.3|11227.3|11221.3|11223.2|11217.2|0
1677565200000|2023-02-28 06:20:00|11228.3|11222.3|11229.3|11223.3|11229.4|11223.4|11225.3|11219.3|0
1677565500000|2023-02-28 06:25:00|11227.3|11221.3|11229.3|11223.3|11229.3|11223.3|11227.3|11221.3|0
1677565800000|2023-02-28 06:30:00|11229.4|11223.4|11229.4|11223.4|11229.4|11223.4|11229.4|11223.4|0
1677566100000|2023-02-28 06:35:00|11229.3|11223.3|11229.3|11223.3|11231.4|11225.4|11229.3|11223.3|0
1677566400000|2023-02-28 06:40:00|11229.4|11223.4|11231.4|11225.4|11231.4|11225.4|11229.4|11223.4|0
1677566700000|2023-02-28 06:45:00|11229.4|11223.4|11227.3|11221.3|11231.4|11225.4|11227.3|11221.3|0
1677567000000|2023-02-28 06:50:00|11225.3|11219.3|11227.3|11221.3|11227.3|11221.3|11225.3|11219.3|0
1677567300000|2023-02-28 06:55:00|11227.4|11221.4|11226.3|11220.3|11230.4|11224.4|11226.3|11220.3|0
1677567600000|2023-02-28 07:00:00|11222.2|11216.2|11217.5|11215.5|11222.2|11216.5|11211|11209|49
1677567900000|2023-02-28 07:05:00|11217|11215|11210.5|11208.5|11217|11215|11208|11206|30
1677568200000|2023-02-28 07:10:00|11210|11208|11209|11207|11213.5|11211.5|11206|11204|69
1677568500000|2023-02-28 07:15:00|11208.5|11206.5|11212|11210|11214|11212|11208.5|11206.5|17
1677568800000|2023-02-28 07:20:00|11211.5|11209.5|11214|11212|11214.5|11212.5|11211|11209|3
1677569100000|2023-02-28 07:25:00|11213|11211|11208.5|11206.5|11213|11211|11207.5|11205.5|8
1677569400000|2023-02-28 07:30:00|11208|11206|11208|11206|11209|11207|11206.5|11204.5|5
1677569700000|2023-02-28 07:35:00|11207.5|11205.5|11212|11210|11212.5|11210.5|11207.5|11205.5|35
1677570000000|2023-02-28 07:40:00|11212.5|11210.5|11206|11204|11212.5|11210.5|11206|11204|13
1677570300000|2023-02-28 07:45:00|11205.5|11203.5|11201|11199|11205.5|11203.5|11199.5|11197.5|50
1677570600000|2023-02-28 07:50:00|11200|11198|11202|11200|11202|11200|11198|11196|14
1677570900000|2023-02-28 07:55:00|11201.5|11199.5|11183.5|11181.5|11201.5|11199.5|11181|11179|86
1677571200000|2023-02-28 08:00:00|11187|11185|11195.5|11193.5|11197.5|11195.5|11172|11170|1137
1677571500000|2023-02-28 08:05:00|11194|11192|11182.5|11180.5|11200|11198|11180.5|11178.5|693
1677571800000|2023-02-28 08:10:00|11182|11180|11173|11171|11182|11180|11167|11165|385
1677572100000|2023-02-28 08:15:00|11173.5|11171.5|11160|11158|11174.5|11172.5|11155|11153|319
1677572400000|2023-02-28 08:20:00|11159.5|11157.5|11174.5|11172.5|11174.5|11172.5|11158.5|11156.5|328
1677572700000|2023-02-28 08:25:00|11174|11172|11180.5|11178.5|11182|11180|11170.5|11168.5|265
1677573000000|2023-02-28 08:30:00|11179.5|11177.5|11166|11164|11179.5|11177.5|11165.5|11163.5|266
1677573300000|2023-02-28 08:35:00|11165.5|11163.5|11179|11177|11179.5|11177.5|11163.5|11161.5|363
1677573600000|2023-02-28 08:40:00|11179.5|11177.5|11181|11179|11182.5|11180.5|11175.5|11173.5|215
1677573900000|2023-02-28 08:45:00|11181.5|11179.5|11192.5|11190.5|11192.5|11190.5|11179|11177|125
1677574200000|2023-02-28 08:50:00|11193|11191|11202.5|11200.5|11202.5|11200.5|11191.5|11189.5|289
1677574500000|2023-02-28 08:55:00|11203|11201|11192.5|11190.5|11203.5|11201.5|11190|11188|138
1677574800000|2023-02-28 09:00:00|11192|11190|11189.5|11187.5|11198.5|11196.5|11185.5|11183.5|179
1677575100000|2023-02-28 09:05:00|11190|11188|11179.5|11177.5|11191|11189|11177.5|11175.5|188
1677575400000|2023-02-28 09:10:00|11179|11177|11179|11177|11187.5|11185.5|11177.5|11175.5|84
1677575700000|2023-02-28 09:15:00|11178.5|11176.5|11164.5|11162.5|11178.5|11176.5|11164.5|11162.5|121
1677576000000|2023-02-28 09:20:00|11165|11163|11173.5|11171.5|11177|11175|11164.5|11162.5|175
1677576300000|2023-02-28 09:25:00|11173|11171|11173.5|11171.5|11178.5|11176.5|11171.5|11169.5|133
1677576600000|2023-02-28 09:30:00|11173|11171|11181.5|11179.5|11182|11180|11171.5|11169.5|101
1677576900000|2023-02-28 09:35:00|11181|11179|11175.9|11173.9|11181.5|11179.5|11171.5|11169.5|182
1677577200000|2023-02-28 09:40:00|11175.4|11173.4|11171.9|11169.9|11177.4|11175.4|11170.9|11168.9|99
1677577500000|2023-02-28 09:45:00|11172.4|11170.4|11181.9|11179.9|11181.9|11179.9|11168.9|11166.9|136
1677577800000|2023-02-28 09:50:00|11182.9|11180.9|11188.9|11186.9|11188.9|11186.9|11179.9|11177.9|117
1677578100000|2023-02-28 09:55:00|11188.4|11186.4|11192.4|11190.4|11198.4|11196.4|11185.9|11183.9|264
1677578400000|2023-02-28 10:00:00|11191.9|11189.9|11196.9|11194.9|11199.4|11197.4|11191.4|11189.4|141
1677578700000|2023-02-28 10:05:00|11197.4|11195.4|11197.9|11195.9|11198.9|11196.9|11193.9|11191.9|134
1677579000000|2023-02-28 10:10:00|11197.4|11195.4|11195.9|11193.9|11200.4|11198.4|11193.9|11191.9|275
1677579300000|2023-02-28 10:15:00|11195.4|11193.4|11190.9|11188.9|11195.9|11193.9|11187.4|11185.4|218
1677579600000|2023-02-28 10:20:00|11191.4|11189.4|11193.9|11191.9|11194.9|11192.9|11187.9|11185.9|125
1677579900000|2023-02-28 10:25:00|11193.4|11191.4|11191.9|11189.9|11193.4|11191.4|11186.9|11184.9|113
1677580200000|2023-02-28 10:30:00|11190.9|11188.9|11195.4|11193.4|11195.9|11193.9|11189.9|11187.9|111
1677580500000|2023-02-28 10:35:00|11195.9|11193.9|11197.9|11195.9|11200.9|11198.9|11193.9|11191.9|191
1677580800000|2023-02-28 10:40:00|11196.9|11194.9|11199.9|11197.9|11200.9|11198.9|11196.9|11194.9|128
1677581100000|2023-02-28 10:45:00|11200.9|11198.9|11202.9|11200.9|11203.4|11201.4|11198.9|11196.9|130
1677581400000|2023-02-28 10:50:00|11202.4|11200.4|11206.4|11204.4|11207.4|11205.4|11201.4|11199.4|68
1677581700000|2023-02-28 10:55:00|11206.9|11204.9|11204.4|11202.4|11207.4|11205.4|11202.9|11200.9|119
1677582000000|2023-02-28 11:00:00|11203.9|11201.9|11205.9|11203.9|11205.9|11203.9|11201.4|11199.4|39
1677582300000|2023-02-28 11:05:00|11205.4|11203.4|11200.9|11198.9|11205.4|11203.4|11197.4|11195.4|126
1677582600000|2023-02-28 11:10:00|11201.4|11199.4|11207.4|11205.4|11209.4|11207.4|11200.9|11198.9|110
1677582900000|2023-02-28 11:15:00|11208.4|11206.4|11209.9|11207.9|11210.4|11208.4|11206.4|11204.4|130
1677583200000|2023-02-28 11:20:00|11209.4|11207.4|11206.4|11204.4|11209.9|11207.9|11205.4|11203.4|87
1677583500000|2023-02-28 11:25:00|11205.9|11203.9|11206.9|11204.9|11208.4|11206.4|11203.9|11201.9|71
1677583800000|2023-02-28 11:30:00|11206.4|11204.4|11204.4|11202.4|11206.9|11204.9|11201.4|11199.4|48
1677584100000|2023-02-28 11:35:00|11203.4|11201.4|11211.9|11209.9|11212.4|11210.4|11203.4|11201.4|75
1677584400000|2023-02-28 11:40:00|11212.4|11210.4|11213.4|11211.4|11218.4|11216.4|11211.9|11209.9|177
1677584700000|2023-02-28 11:45:00|11213.9|11211.9|11218.4|11216.4|11218.4|11216.4|11213.4|11211.4|81
1677585000000|2023-02-28 11:50:00|11218.9|11216.9|11217.9|11215.9|11222.4|11220.4|11216.4|11214.4|57
1677585300000|2023-02-28 11:55:00|11217.4|11215.4|11209.4|11207.4|11217.4|11215.4|11209.4|11207.4|91
1677585600000|2023-02-28 12:00:00|11208.4|11206.4|11212.9|11210.9|11213.9|11211.9|11208.4|11206.4|126
1677585900000|2023-02-28 12:05:00|11213.4|11211.4|11214.4|11212.4|11216.4|11214.4|11211.4|11209.4|267
1677586200000|2023-02-28 12:10:00|11214.9|11212.9|11218.4|11216.4|11219.4|11217.4|11214.4|11212.4|212
1677586500000|2023-02-28 12:15:00|11217.9|11215.9|11216.4|11214.4|11219.9|11217.9|11215.4|11213.4|105
1677586800000|2023-02-28 12:20:00|11215.9|11213.9|11219.4|11217.4|11219.4|11217.4|11214.4|11212.4|86
1677587100000|2023-02-28 12:25:00|11219.9|11217.9|11219.4|11217.4|11221.4|11219.4|11217.4|11215.4|76
1677587400000|2023-02-28 12:30:00|11219.9|11217.9|11215.4|11213.4|11220.9|11218.9|11214.4|11212.4|108
1677587700000|2023-02-28 12:35:00|11215.9|11213.9|11213.4|11211.4|11217.4|11215.4|11211.4|11209.4|239
1677588000000|2023-02-28 12:40:00|11213.7|11211.7|11212.2|11210.2|11214.7|11212.7|11208.7|11206.7|190
1677588300000|2023-02-28 12:45:00|11212.7|11210.7|11209.2|11207.2|11212.7|11210.7|11208.2|11206.2|96
1677588600000|2023-02-28 12:50:00|11209.7|11207.7|11210.7|11208.7|11211.7|11209.7|11208.7|11206.7|78
1677588900000|2023-02-28 12:55:00|11210.2|11208.2|11211.2|11209.2|11212.7|11210.7|11209.7|11207.7|57
1677589200000|2023-02-28 13:00:00|11211.7|11209.7|11213.7|11211.7|11218.7|11216.7|11210.7|11208.7|295
1677589500000|2023-02-28 13:05:00|11213.2|11211.2|11210.7|11208.7|11213.7|11211.7|11207.2|11205.2|214
1677589800000|2023-02-28 13:10:00|11211.2|11209.2|11209.7|11207.7|11214.7|11212.7|11208.7|11206.7|113
1677590100000|2023-02-28 13:15:00|11210.2|11208.2|11204.7|11202.7|11210.7|11208.7|11204.2|11202.2|99
1677590400000|2023-02-28 13:20:00|11204.2|11202.2|11207.7|11205.7|11207.7|11205.7|11200.7|11198.7|127
1677590700000|2023-02-28 13:25:00|11207.2|11205.2|11208.2|11206.2|11208.7|11206.7|11203.7|11201.7|169
1677591000000|2023-02-28 13:30:00|11208.7|11206.7|11190.7|11188.7|11208.7|11206.7|11189.7|11187.7|328
1677591300000|2023-02-28 13:35:00|11190.2|11188.2|11186.7|11184.7|11193.7|11191.7|11185.7|11183.7|250
1677591600000|2023-02-28 13:40:00|11186.2|11184.2|11182.7|11180.7|11186.2|11184.2|11180.7|11178.7|136
1677591900000|2023-02-28 13:45:00|11183.2|11181.2|11183.7|11181.7|11185.7|11183.7|11179.2|11177.2|139
1677592200000|2023-02-28 13:50:00|11184.2|11182.2|11183.7|11181.7|11184.7|11182.7|11181.7|11179.7|120
1677592500000|2023-02-28 13:55:00|11182.7|11180.7|11179.7|11177.7|11184.7|11182.7|11179.2|11177.2|157
1677592800000|2023-02-28 14:00:00|11180.2|11178.2|11166.7|11164.7|11180.2|11178.2|11166.7|11164.7|255
1677593100000|2023-02-28 14:05:00|11167.2|11165.2|11172.7|11170.7|11174.7|11172.7|11166.7|11164.7|266
1677593400000|2023-02-28 14:10:00|11172.2|11170.2|11171.2|11169.2|11172.7|11170.7|11161.2|11159.2|368
1677593700000|2023-02-28 14:15:00|11170.7|11168.7|11167.7|11165.7|11170.7|11168.7|11166.7|11164.7|150
1677594000000|2023-02-28 14:20:00|11167.2|11165.2|11163.7|11161.7|11169.2|11167.2|11162.7|11160.7|275
1677594300000|2023-02-28 14:25:00|11162.7|11160.7|11154.7|11152.7|11163.7|11161.7|11154.7|11152.7|233
1677594600000|2023-02-28 14:30:00|11154.2|11152.2|11142.7|11140.7|11157.7|11155.7|11136.2|11134.2|752
1677594900000|2023-02-28 14:35:00|11142.2|11140.2|11134.2|11132.2|11144.7|11142.7|11132.7|11130.7|456
1677595200000|2023-02-28 14:40:00|11134.7|11132.7|11132.2|11130.2|11140.2|11138.2|11130.7|11128.7|270
1677595500000|2023-02-28 14:45:00|11131.7|11129.7|11126.7|11124.7|11145.7|11143.7|11126.2|11124.2|556
1677595800000|2023-02-28 14:50:00|11126.2|11124.2|11132.2|11130.2|11135.7|11133.7|11121.7|11119.7|464
1677596100000|2023-02-28 14:55:00|11131.7|11129.7|11123.2|11121.2|11132.7|11130.7|11121.7|11119.7|348
1677596400000|2023-02-28 15:00:00|11122.2|11120.2|11136.2|11134.2|11138.2|11136.2|11120.7|11118.7|1583
1677596700000|2023-02-28 15:05:00|11136.7|11134.7|11134.2|11132.2|11138.7|11136.7|11132.7|11130.7|683
1677597000000|2023-02-28 15:10:00|11135.7|11133.7|11126.2|11124.2|11136.2|11134.2|11125.7|11123.7|272
1677597300000|2023-02-28 15:15:00|11125.7|11123.7|11130.2|11128.2|11130.2|11128.2|11121.2|11119.2|387
1677597600000|2023-02-28 15:20:00|11129.7|11127.7|11133.7|11131.7|11135.2|11133.2|11124.2|11122.2|934
1677597900000|2023-02-28 15:25:00|11133.2|11131.2|11131.2|11129.2|11136.2|11134.2|11129.2|11127.2|392
1677598200000|2023-02-28 15:30:00|11131.7|11129.7|11128.2|11126.2|11133.2|11131.2|11124.2|11122.2|658
1677598500000|2023-02-28 15:35:00|11127.7|11125.7|11128.2|11126.2|11132.2|11130.2|11121.2|11119.2|372
1677598800000|2023-02-28 15:40:00|11127.2|11125.2|11123.7|11121.7|11128.2|11126.2|11119.2|11117.2|336
1677599100000|2023-02-28 15:45:00|11123.2|11121.2|11119.2|11117.2|11124.7|11122.7|11114.2|11112.2|407
1677599400000|2023-02-28 15:50:00|11120.2|11118.2|11123.7|11121.7|11125.2|11123.2|11119.2|11117.2|324
1677599700000|2023-02-28 15:55:00|11123.2|11121.2|11123.7|11121.7|11125.2|11123.2|11121.2|11119.2|325
1677600000000|2023-02-28 16:00:00|11124.2|11122.2|11123.7|11121.7|11131.2|11129.2|11122.2|11120.2|475
1677600300000|2023-02-28 16:05:00|11124.2|11122.2|11121.7|11119.7|11128.2|11126.2|11121.2|11119.2|493
1677600600000|2023-02-28 16:10:00|11122.2|11120.2|11123.2|11121.2|11124.2|11122.2|11120.2|11118.2|606
1677600900000|2023-02-28 16:15:00|11122.7|11120.7|11115.2|11113.2|11129.2|11127.2|11115.2|11113.2|2474
1677601200000|2023-02-28 16:20:00|11114.2|11112.2|11097.2|11095.2|11115.7|11113.7|11096.2|11094.2|1329
1677601500000|2023-02-28 16:25:00|11097.7|11095.7|11094.7|11092.7|11106.2|11104.2|11091.2|11089.2|3284
1677601800000|2023-02-28 16:30:00|11093.7|11091.7|11096.2|11094.2|11100.7|11098.7|11093.2|11091.2|2075
1677602100000|2023-02-28 16:35:00|11095.7|11093.7|11100.7|11098.7|11101.2|11099.2|11094.2|11092.2|1644
1677602400000|2023-02-28 16:40:00|11100.2|11098.2|11089.7|11087.7|11104.2|11102.2|11089.7|11087.7|192
1677602700000|2023-02-28 16:45:00|11089.2|11087.2|11099.2|11097.2|11102.2|11100.2|11087.7|11085.7|212
1677603000000|2023-02-28 16:50:00|11099.7|11097.7|11099.2|11097.2|11103.2|11101.2|11097.7|11095.7|1094
1677603300000|2023-02-28 16:55:00|11098.7|11096.7|11103.7|11101.7|11105.2|11103.2|11097.7|11095.7|81
1677603600000|2023-02-28 17:00:00|11104.2|11102.2|11101.7|11099.7|11105.2|11103.2|11098.7|11096.7|33
1677603900000|2023-02-28 17:05:00|11101.2|11099.2|11109.2|11107.2|11109.2|11107.2|11101.2|11099.2|77
1677604200000|2023-02-28 17:10:00|11109.7|11107.7|11107.7|11105.7|11110.2|11108.2|11107.7|11105.7|34
1677604500000|2023-02-28 17:15:00|11108.2|11106.2|11111.7|11109.7|11112.2|11110.2|11107.7|11105.7|19
1677604800000|2023-02-28 17:20:00|11112.2|11110.2|11118.7|11116.7|11122.7|11120.7|11112.2|11110.2|150
1677605100000|2023-02-28 17:25:00|11119.2|11117.2|11119.2|11117.2|11122.2|11120.2|11118.7|11116.7|83
1677605400000|2023-02-28 17:30:00|11118.7|11116.7|11119.7|11117.7|11121.7|11119.7|11118.2|11116.2|50
1677605700000|2023-02-28 17:35:00|11120.7|11118.7|11118.7|11116.7|11122.2|11120.2|11118.7|11116.7|30
1677606000000|2023-02-28 17:40:00|11119.2|11117.2|11117.7|11115.7|11119.7|11117.7|11115.7|11113.7|21
1677606300000|2023-02-28 17:45:00|11118.2|11116.2|11117.7|11115.7|11118.2|11116.2|11116.7|11114.7|3
1677606600000|2023-02-28 17:50:00|11117.2|11115.2|11121.2|11119.2|11122.2|11120.2|11116.7|11114.7|22
1677606900000|2023-02-28 17:55:00|11121.7|11119.7|11119.7|11117.7|11128.7|11126.7|11119.7|11117.7|60
1677607200000|2023-02-28 18:00:00|11119.2|11117.2|11120.7|11118.7|11122.7|11120.7|11116.7|11114.7|88
1677607500000|2023-02-28 18:05:00|11121.2|11119.2|11120.7|11118.7|11124.7|11122.7|11120.7|11118.7|13
1677607800000|2023-02-28 18:10:00|11121.2|11119.2|11120.2|11118.2|11123.7|11121.7|11120.2|11118.2|19
1677608100000|2023-02-28 18:15:00|11119.7|11117.7|11117.7|11115.7|11122.7|11120.7|11117.2|11115.2|42
1677608400000|2023-02-28 18:20:00|11118.2|11116.2|11122.2|11120.2|11122.7|11120.7|11117.7|11115.7|23
1677608700000|2023-02-28 18:25:00|11121.7|11119.7|11120.7|11118.7|11122.7|11120.7|11118.2|11116.2|9
1677609000000|2023-02-28 18:30:00|11121.2|11119.2|11119.7|11117.7|11123.7|11121.7|11114.2|11112.2|24
1677609300000|2023-02-28 18:35:00|11120.2|11118.2|11118.7|11116.7|11123.2|11121.2|11118.2|11116.2|8
1677609600000|2023-02-28 18:40:00|11119.2|11117.2|11117.7|11115.7|11119.7|11117.7|11117.7|11115.7|4
1677609900000|2023-02-28 18:45:00|11118.2|11116.2|11118.2|11116.2|11120.7|11118.7|11117.7|11115.7|6
1677610200000|2023-02-28 18:50:00|11117.7|11115.7|11118.7|11116.7|11119.7|11117.7|11117.7|11115.7|7
1677610500000|2023-02-28 18:55:00|11119.2|11117.2|11120.2|11118.2|11120.2|11118.2|11118.2|11116.2|3
1677610800000|2023-02-28 19:00:00|11119.7|11117.7|11122.7|11120.7|11125.7|11123.7|11119.7|11117.7|15
1677611100000|2023-02-28 19:05:00|11122.2|11120.2|11118.7|11116.7|11122.7|11120.7|11115.7|11113.7|31
1677611400000|2023-02-28 19:10:00|11118.2|11116.2|11116.7|11114.7|11119.2|11117.2|11115.7|11113.7|7
1677611700000|2023-02-28 19:15:00|11116.2|11114.2|11111.7|11109.7|11116.7|11114.7|11110.7|11108.7|7
1677612000000|2023-02-28 19:20:00|11111.2|11109.2|11109.7|11107.7|11113.7|11111.7|11109.7|11107.7|36
1677612300000|2023-02-28 19:25:00|11110.2|11108.2|11108.7|11106.7|11110.7|11108.7|11108.2|11106.2|5
1677612600000|2023-02-28 19:30:00|11109.2|11107.2|11109.2|11107.2|11109.7|11107.7|11107.7|11105.7|7
1677612900000|2023-02-28 19:35:00|11108.7|11106.7|11112.7|11110.7|11112.7|11110.7|11107.2|11105.2|7
1677613200000|2023-02-28 19:40:00|11112.2|11110.2|11111.7|11109.7|11114.2|11112.2|11110.2|11108.2|10
1677613500000|2023-02-28 19:45:00|11112.2|11110.2|11112.2|11110.2|11114.2|11112.2|11110.7|11108.7|13
1677613800000|2023-02-28 19:50:00|11112.7|11110.7|11110.7|11108.7|11112.7|11110.7|11110.2|11108.2|3
1677614100000|2023-02-28 19:55:00|11110.2|11108.2|11111.2|11109.2|11112.7|11110.7|11110.2|11108.2|7
1677614400000|2023-02-28 20:00:00|11110.7|11108.7|11111.2|11109.2|11112.7|11110.7|11109.7|11107.7|13
1677614700000|2023-02-28 20:05:00|11111.7|11109.7|11111.7|11109.7|11112.7|11110.7|11110.2|11108.2|1
1677615000000|2023-02-28 20:10:00|11111.2|11109.2|11113.7|11111.7|11114.7|11112.7|11110.7|11108.7|15
1677615300000|2023-02-28 20:15:00|11114.2|11112.2|11112.7|11110.7|11115.7|11113.7|11112.2|11110.2|33
1677615600000|2023-02-28 20:20:00|11113.2|11111.2|11109.7|11107.7|11113.7|11111.7|11109.2|11107.2|8
1677615900000|2023-02-28 20:25:00|11109.2|11107.2|11109.2|11107.2|11109.7|11107.7|11107.2|11105.2|9
1677616200000|2023-02-28 20:30:00|11108.7|11106.7|11104.2|11102.2|11109.7|11107.7|11104.2|11102.2|23
1677616500000|2023-02-28 20:35:00|11103.7|11101.7|11106.7|11104.7|11106.7|11104.7|11103.2|11101.2|14
1677616800000|2023-02-28 20:40:00|11106.2|11104.2|11106.2|11104.2|11106.7|11104.7|11104.2|11102.2|20
1677617100000|2023-02-28 20:45:00|11105.7|11103.7|11105.7|11103.7|11108.2|11106.2|11104.2|11102.2|104
1677617400000|2023-02-28 20:50:00|11105.2|11103.2|11108.2|11106.2|11110.7|11108.7|11105.2|11103.2|57
1677617700000|2023-02-28 20:55:00|11106.7|11104.7|11112.4|11106.4|11113.6|11111.2|11104.7|11102.7|180
1677618000000|2023-02-28 21:00:00|11105.6|11099.6|11099.9|11093.9|11108.5|11102.5|11091.7|11085.7|1
1677618300000|2023-02-28 21:05:00|11099.8|11093.8|11099.9|11093.9|11100.7|11094.7|11096.1|11090.1|0
1677618600000|2023-02-28 21:10:00|11099.5|11093.5|11095.5|11089.5|11099.5|11093.5|11093.3|11087.3|0
1677618900000|2023-02-28 21:15:00|11095.1|11089.1|11098.1|11092.1|11098.7|11092.7|11094.7|11088.7|0
1677619200000|2023-02-28 21:20:00|11098|11092|11099.5|11093.5|11099.9|11093.9|11097.6|11091.6|0
1677619500000|2023-02-28 21:25:00|11099.7|11093.7|11099.9|11093.9|11101.4|11095.4|11099.1|11093.1|0
1677619800000|2023-02-28 21:30:00|11099.5|11093.5|11097.9|11091.9|11099.9|11093.9|11097.2|11091.2|0
1677620100000|2023-02-28 21:35:00|11098.3|11092.3|11099|11093|11099|11093|11096.9|11090.9|0
1677620400000|2023-02-28 21:40:00|11099.4|11093.4|11101.7|11095.7|11102.7|11096.7|11099.4|11093.4|0
1677620700000|2023-02-28 21:45:00|11101.9|11095.9|11102.5|11096.5|11103.5|11097.5|11100.6|11094.6|0
1677621000000|2023-02-28 21:50:00|11102.7|11096.7|11102.5|11096.5|11102.9|11096.9|11101|11095|0
1677621300000|2023-02-28 21:55:00|11102.9|11096.9|11100.4|11094.4|11102.9|11096.9|11099.3|11093.3|0
1677621600000|2023-02-28 22:00:00|11100.6|11094.6|11100.2|11094.2|11100.6|11094.6|11100.2|11094.2|0
1677621900000|2023-02-28 22:05:00|11100.4|11094.4|11100.4|11094.4|11100.8|11094.8|11100.2|11094.2|0
1677622200000|2023-02-28 22:10:00|11100.2|11094.2|11100.2|11094.2|11100.6|11094.6|11100.2|11094.2|0
1677622500000|2023-02-28 22:15:00|11100.4|11094.4|11101|11095|11101|11095|11100.2|11094.2|0
1677622800000|2023-02-28 22:20:00|11100.8|11094.8|11100.8|11094.8|11101|11095|11100.8|11094.8|0
1677623100000|2023-02-28 22:25:00|11101|11095|11100.6|11094.6|11101|11095|11100.2|11094.2|0
1677623400000|2023-02-28 22:30:00|11100.4|11094.4|11100.2|11094.2|11100.4|11094.4|11100.2|11094.2|0
1677623700000|2023-02-28 22:35:00|11100.4|11094.4|11100.4|11094.4|11100.4|11094.4|11100.2|11094.2|0
1677624000000|2023-02-28 22:40:00|11100.2|11094.2|11100.6|11094.6|11100.8|11094.8|11100.2|11094.2|0
1677624300000|2023-02-28 22:45:00|11100.4|11094.4|11100.2|11094.2|11100.6|11094.6|11100.2|11094.2|0
1677624600000|2023-02-28 22:50:00|11100.4|11094.4|11100.2|11094.2|11100.4|11094.4|11100.2|11094.2|0
1677624900000|2023-02-28 22:55:00|11100|11094|11099.2|11093.2|11100|11094|11099.2|11093.2|0
1677625200000|2023-02-28 23:00:00|11098.8|11092.8|11099.6|11093.6|11100.9|11094.9|11097.3|11091.3|0
1677625500000|2023-02-28 23:05:00|11100|11094|11100.5|11094.5|11101.9|11095.9|11100|11094|0
1677625800000|2023-02-28 23:10:00|11100.9|11094.9|11100.9|11094.9|11101.5|11095.5|11100.5|11094.5|0
1677626100000|2023-02-28 23:15:00|11100.5|11094.5|11096.7|11090.7|11100.9|11094.9|11096.7|11090.7|0
1677626400000|2023-02-28 23:20:00|11096.5|11090.5|11096.7|11090.7|11097.8|11091.8|11096.3|11090.3|0
1677626700000|2023-02-28 23:25:00|11096.3|11090.3|11091.9|11085.9|11096.7|11090.7|11091.9|11085.9|0
1677627000000|2023-02-28 23:30:00|11092|11086|11093|11087|11095.3|11089.3|11092|11086|0
1677627300000|2023-02-28 23:35:00|11092.5|11086.5|11092.5|11086.5|11094.4|11088.4|11092.1|11086.1|0
1677627600000|2023-02-28 23:40:00|11091.9|11085.9|11089.2|11083.2|11092.5|11086.5|11088.6|11082.6|0
1677627900000|2023-02-28 23:45:00|11090.1|11084.1|11086.7|11080.7|11090.1|11084.1|11086.7|11080.7|0
1677628200000|2023-02-28 23:50:00|11085.9|11079.9|11087.8|11081.8|11089.2|11083.2|11085.9|11079.9|0
1677628500000|2023-02-28 23:55:00|11088.2|11082.2|11089.2|11083.2|11089.6|11083.6|11087.4|11081.4|0
1677628800000|2023-03-01 00:00:00|11089.3|11083.3|11086.3|11080.3|11090.1|11084.1|11086.3|11080.3|0
1677629100000|2023-03-01 00:05:00|11086.7|11080.7|11084|11078|11086.7|11080.7|11083|11077|0
1677629400000|2023-03-01 00:10:00|11084.4|11078.4|11086.4|11080.4|11086.9|11080.9|11084|11078|0
1677629700000|2023-03-01 00:15:00|11086.2|11080.2|11089.6|11083.6|11094.7|11088.7|11085|11079|0
1677630000000|2023-03-01 00:20:00|11088.6|11082.6|11091.7|11085.7|11093.8|11087.8|11088.6|11082.6|0
1677630300000|2023-03-01 00:25:00|11090.7|11084.7|11093.7|11087.7|11093.8|11087.8|11089.7|11083.7|0
1677630600000|2023-03-01 00:30:00|11091.7|11085.7|11093.7|11087.7|11099.9|11093.9|11091.7|11085.7|0
1677630900000|2023-03-01 00:35:00|11093.8|11087.8|11088.7|11082.7|11093.8|11087.8|11088.7|11082.7|0
1677631200000|2023-03-01 00:40:00|11089.7|11083.7|11085.6|11079.6|11089.7|11083.7|11085.6|11079.6|0
1677631500000|2023-03-01 00:45:00|11085.7|11079.7|11089.7|11083.7|11090.8|11084.8|11085.7|11079.7|0
1677631800000|2023-03-01 00:50:00|11091.8|11085.8|11093.7|11087.7|11095.8|11089.8|11091.8|11085.8|0
1677632100000|2023-03-01 00:55:00|11093.8|11087.8|11091.7|11085.7|11095.8|11089.8|11091.7|11085.7|0
1677632400000|2023-03-01 01:00:00|11090.7|11084.7|11090.7|11084.7|11092.8|11086.8|11085.5|11079.5|0
1677632700000|2023-03-01 01:05:00|11091.7|11085.7|11094.6|11088.6|11094.9|11088.9|11090.7|11084.7|0
1677633000000|2023-03-01 01:10:00|11094.5|11088.5|11096.6|11090.6|11096.7|11090.7|11094.5|11088.5|0
1677633300000|2023-03-01 01:15:00|11096.7|11090.7|11095.9|11089.9|11096.7|11090.7|11095.9|11089.9|0
1677633600000|2023-03-01 01:20:00|11097.9|11091.9|11100|11094|11101|11095|11097.9|11091.9|0
1677633900000|2023-03-01 01:25:00|11101|11095|11102|11096|11104|11098|11100|11094|0
1677634200000|2023-03-01 01:30:00|11104|11098|11102.1|11096.1|11108.2|11102.2|11102.1|11096.1|0
1677634500000|2023-03-01 01:35:00|11100.1|11094.1|11100|11094|11102.1|11096.1|11098|11092|0
1677634800000|2023-03-01 01:40:00|11100.1|11094.1|11104.1|11098.1|11104.1|11098.1|11098|11092|0
1677635100000|2023-03-01 01:45:00|11105.2|11099.2|11109.3|11103.3|11110.3|11104.3|11102.1|11096.1|0
1677635400000|2023-03-01 01:50:00|11108.3|11102.3|11116.5|11110.5|11116.5|11110.5|11108.3|11102.3|0
1677635700000|2023-03-01 01:55:00|11118.5|11112.5|11118.5|11112.5|11118.6|11112.6|11116.5|11110.5|0
1677636000000|2023-03-01 02:00:00|11118.6|11112.6|11118.5|11112.5|11120.6|11114.6|11117.5|11111.5|0
1677636300000|2023-03-01 02:05:00|11119.5|11113.5|11122.6|11116.6|11122.6|11116.6|11119.5|11113.5|0
1677636600000|2023-03-01 02:10:00|11122.7|11116.7|11124.7|11118.7|11124.7|11118.7|11122.6|11116.6|0
1677636900000|2023-03-01 02:15:00|11123.7|11117.7|11124.6|11118.6|11124.6|11118.6|11122.5|11116.5|0
1677637200000|2023-03-01 02:20:00|11124.5|11118.5|11122.6|11116.6|11124.7|11118.7|11122.5|11116.5|0
1677637500000|2023-03-01 02:25:00|11123.6|11117.6|11124.7|11118.7|11124.7|11118.7|11122.6|11116.6|0
1677637800000|2023-03-01 02:30:00|11125.7|11119.7|11126.7|11120.7|11126.7|11120.7|11124.7|11118.7|0
1677638100000|2023-03-01 02:35:00|11128.7|11122.7|11126.7|11120.7|11128.8|11122.8|11126.7|11120.7|0
1677638400000|2023-03-01 02:40:00|11126.8|11120.8|11126.8|11120.8|11128.8|11122.8|11126.7|11120.7|0
1677638700000|2023-03-01 02:45:00|11127.8|11121.8|11126.7|11120.7|11128.8|11122.8|11126.7|11120.7|0
1677639000000|2023-03-01 02:50:00|11128.8|11122.8|11127.7|11121.7|11128.8|11122.8|11126.6|11120.6|0
1677639300000|2023-03-01 02:55:00|11126.6|11120.6|11126.7|11120.7|11128.7|11122.7|11124.6|11118.6|0
1677639600000|2023-03-01 03:00:00|11128.7|11122.7|11128.7|11122.7|11128.7|11122.7|11124.6|11118.6|0
1677639900000|2023-03-01 03:05:00|11127.7|11121.7|11128.7|11122.7|11128.8|11122.8|11126.7|11120.7|0
1677640200000|2023-03-01 03:10:00|11126.7|11120.7|11128.7|11122.7|11128.7|11122.7|11126.7|11120.7|0
1677640500000|2023-03-01 03:15:00|11130.7|11124.7|11128.7|11122.7|11130.7|11124.7|11128.7|11122.7|0
1677640800000|2023-03-01 03:20:00|11128.8|11122.8|11132.9|11126.9|11132.9|11126.9|11128.7|11122.7|0
1677641100000|2023-03-01 03:25:00|11130.9|11124.9|11133|11127|11133|11127|11130.9|11124.9|0
1677641400000|2023-03-01 03:30:00|11132.9|11126.9|11130.8|11124.8|11133|11127|11130.8|11124.8|0
1677641700000|2023-03-01 03:35:00|11130.9|11124.9|11132.9|11126.9|11132.9|11126.9|11130.8|11124.8|0
1677642000000|2023-03-01 03:40:00|11130.8|11124.8|11130.8|11124.8|11130.8|11124.8|11130.8|11124.8|0
1677642300000|2023-03-01 03:45:00|11130.9|11124.9|11130.8|11124.8|11132.9|11126.9|11130.7|11124.7|0
1677642600000|2023-03-01 03:50:00|11130.7|11124.7|11130.7|11124.7|11130.7|11124.7|11130.7|11124.7|0
1677642900000|2023-03-01 03:55:00|11132.7|11126.7|11132.7|11126.7|11132.7|11126.7|11130.7|11124.7|0
1677643200000|2023-03-01 04:00:00|11131.7|11125.7|11134.9|11128.9|11134.9|11128.9|11130.7|11124.7|0
1677643500000|2023-03-01 04:05:00|11133.9|11127.9|11131.8|11125.8|11134.9|11128.9|11130.8|11124.8|0
1677643800000|2023-03-01 04:10:00|11132.8|11126.8|11130.7|11124.7|11132.8|11126.8|11130.7|11124.7|0
1677644100000|2023-03-01 04:15:00|11131.7|11125.7|11130.7|11124.7|11131.7|11125.7|11130.7|11124.7|0
1677644700000|2023-03-01 04:25:00|11130.6|11124.6|11128.6|11122.6|11130.7|11124.7|11128.6|11122.6|0
1677645000000|2023-03-01 04:30:00|11130.6|11124.6|11130.7|11124.7|11130.7|11124.7|11129.6|11123.6|0
1677645300000|2023-03-01 04:35:00|11132.7|11126.7|11134.8|11128.8|11134.8|11128.8|11132.7|11126.7|0
1677645600000|2023-03-01 04:40:00|11132.8|11126.8|11134.8|11128.8|11134.8|11128.8|11132.7|11126.7|0
1677645900000|2023-03-01 04:45:00|11134.7|11128.7|11134.8|11128.8|11134.8|11128.8|11134.7|11128.7|0
1677646500000|2023-03-01 04:55:00|11132.8|11126.8|11136.9|11130.9|11136.9|11130.9|11132.7|11126.7|0
1677646800000|2023-03-01 05:00:00|11136.8|11130.8|11136.8|11130.8|11136.9|11130.9|11134.8|11128.8|0
1677647100000|2023-03-01 05:05:00|11134.8|11128.8|11134.8|11128.8|11136.8|11130.8|11132.8|11126.8|0
1677647400000|2023-03-01 05:10:00|11136.8|11130.8|11136.8|11130.8|11136.8|11130.8|11136.8|11130.8|0
1677647700000|2023-03-01 05:15:00|11136.9|11130.9|11139.3|11133.3|11139.3|11133.3|11136.9|11130.9|0
1677648000000|2023-03-01 05:20:00|11137.3|11131.3|11141.4|11135.4|11141.4|11135.4|11137.2|11131.2|0
1677648300000|2023-03-01 05:25:00|11139.3|11133.3|11141.4|11135.4|11141.4|11135.4|11139.3|11133.3|0
1677648600000|2023-03-01 05:30:00|11139.3|11133.3|11139.3|11133.3|11139.3|11133.3|11139.3|11133.3|0
1677648900000|2023-03-01 05:35:00|11141.3|11135.3|11141.3|11135.3|11141.3|11135.3|11139.3|11133.3|0
1677649200000|2023-03-01 05:40:00|11141.1|11135.1|11141.1|11135.1|11141.1|11135.1|11139|11133|0
1677649500000|2023-03-01 05:45:00|11141.2|11135.2|11141.3|11135.3|11141.3|11135.3|11141.2|11135.2|0
1677649800000|2023-03-01 05:50:00|11142.7|11136.7|11140.6|11134.6|11142.7|11136.7|11140.6|11134.6|0
1677650100000|2023-03-01 05:55:00|11142.7|11136.7|11141.1|11135.1|11143.2|11137.2|11141.1|11135.1|0
1677650400000|2023-03-01 06:00:00|11141.2|11135.2|11143.2|11137.2|11143.3|11137.3|11141.1|11135.1|0
1677650700000|2023-03-01 06:05:00|11141.2|11135.2|11143.2|11137.2|11143.2|11137.2|11141.2|11135.2|0
1677651000000|2023-03-01 06:10:00|11144.3|11138.3|11146.3|11140.3|11147.4|11141.4|11143.2|11137.2|0
1677651300000|2023-03-01 06:15:00|11147.4|11141.4|11143.3|11137.3|11147.4|11141.4|11143.3|11137.3|0
1677651600000|2023-03-01 06:20:00|11141.3|11135.3|11145.3|11139.3|11147.4|11141.4|11141.3|11135.3|0
1677651900000|2023-03-01 06:25:00|11145.4|11139.4|11149.4|11143.4|11151.6|11145.6|11145.4|11139.4|0
1677652200000|2023-03-01 06:30:00|11149.3|11143.3|11146.3|11140.3|11157.9|11151.9|11146.1|11140.1|0
1677652500000|2023-03-01 06:35:00|11146.2|11140.2|11140.9|11134.9|11146.2|11140.2|11134.9|11128.9|0
1677652800000|2023-03-01 06:40:00|11143|11137|11147.3|11141.3|11149.3|11143.3|11143|11137|0
1677653100000|2023-03-01 06:45:00|11146.3|11140.3|11145.3|11139.3|11147.3|11141.3|11145.2|11139.2|0
1677653400000|2023-03-01 06:50:00|11143.3|11137.3|11141.2|11135.2|11145.3|11139.3|11141.2|11135.2|0
1677653700000|2023-03-01 06:55:00|11139.2|11133.2|11139.2|11133.2|11139.2|11133.2|11137.1|11131.1|0
1677654000000|2023-03-01 07:00:00|11135.2|11130.7|11120.7|11118.7|11135.2|11130.7|11117.7|11115.7|86
1677654300000|2023-03-01 07:05:00|11120.2|11118.2|11111.2|11109.2|11120.2|11118.2|11110.7|11108.7|48
1677654600000|2023-03-01 07:10:00|11111.7|11109.7|11106.7|11104.7|11111.7|11109.7|11105.7|11103.7|57
1677654900000|2023-03-01 07:15:00|11107.2|11105.2|11108.7|11106.7|11110.7|11108.7|11104.2|11102.2|46
1677655200000|2023-03-01 07:20:00|11108.2|11106.2|11116.2|11114.2|11116.2|11114.2|11107.2|11105.2|30
1677655500000|2023-03-01 07:25:00|11116.7|11114.7|11110.7|11108.7|11117.2|11115.2|11103.7|11101.7|124
1677655800000|2023-03-01 07:30:00|11111.2|11109.2|11118.7|11116.7|11119.7|11117.7|11110.2|11108.2|34
1677656100000|2023-03-01 07:35:00|11118.2|11116.2|11121.2|11119.2|11122.7|11120.7|11116.2|11114.2|14
1677656400000|2023-03-01 07:40:00|11120.7|11118.7|11126.7|11124.7|11127.7|11125.7|11120.7|11118.7|15
1677656700000|2023-03-01 07:45:00|11126.2|11124.2|11127.7|11125.7|11133.7|11131.7|11125.7|11123.7|51
1677657000000|2023-03-01 07:50:00|11127.2|11125.2|11126.2|11124.2|11129.2|11127.2|11121.7|11119.7|100
1677657300000|2023-03-01 07:55:00|11125.7|11123.7|11114.7|11112.7|11127.7|11125.7|11114.7|11112.7|171
1677657600000|2023-03-01 08:00:00|11110.7|11108.7|11106.2|11104.2|11112.7|11110.7|11090.2|11088.2|1005
1677657900000|2023-03-01 08:05:00|11107.2|11105.2|11127.2|11125.2|11129.7|11127.7|11106.2|11104.2|576
1677658200000|2023-03-01 08:10:00|11127.7|11125.7|11131.7|11129.7|11141.2|11139.2|11127.2|11125.2|526
1677658500000|2023-03-01 08:15:00|11132.2|11130.2|11129.2|11127.2|11136.7|11134.7|11122.2|11120.2|205
1677658800000|2023-03-01 08:20:00|11128.7|11126.7|11126.2|11124.2|11139.7|11137.7|11126.2|11124.2|186
1677659100000|2023-03-01 08:25:00|11126.7|11124.7|11120.2|11118.2|11130.2|11128.2|11119.2|11117.2|289
1677659400000|2023-03-01 08:30:00|11119.7|11117.7|11130.2|11128.2|11132.2|11130.2|11119.2|11117.2|415
1677659700000|2023-03-01 08:35:00|11129.7|11127.7|11134.2|11132.2|11135.2|11133.2|11121.7|11119.7|289
1677660000000|2023-03-01 08:40:00|11134.5|11132.5|11128.5|11126.5|11134.5|11132.5|11127.5|11125.5|311
1677660300000|2023-03-01 08:45:00|11128|11126|11125.5|11123.5|11128.5|11126.5|11121.5|11119.5|208
1677660600000|2023-03-01 08:50:00|11126|11124|11124|11122|11127.5|11125.5|11121|11119|112
1677660900000|2023-03-01 08:55:00|11124.5|11122.5|11125|11123|11125|11123|11118.5|11116.5|152
1677661200000|2023-03-01 09:00:00|11126|11124|11136.5|11134.5|11139.5|11137.5|11126|11124|345
1677661500000|2023-03-01 09:05:00|11136|11134|11129.5|11127.5|11140.5|11138.5|11127|11125|259
1677661800000|2023-03-01 09:10:00|11128.5|11126.5|11138.5|11136.5|11139.5|11137.5|11127.5|11125.5|205
1677662100000|2023-03-01 09:15:00|11139|11137|11132|11130|11139|11137|11131.5|11129.5|198
1677662400000|2023-03-01 09:20:00|11131.5|11129.5|11123.5|11121.5|11132.5|11130.5|11114|11112|139
1677662700000|2023-03-01 09:25:00|11123|11121|11123|11121|11127.5|11125.5|11121.5|11119.5|121
1677663000000|2023-03-01 09:30:00|11123.5|11121.5|11125.5|11123.5|11127|11125|11121.5|11119.5|253
1677663300000|2023-03-01 09:35:00|11125|11123|11119.5|11117.5|11130.5|11128.5|11119.5|11117.5|395
1677663600000|2023-03-01 09:40:00|11119|11117|11112.5|11110.5|11125.5|11123.5|11111.5|11109.5|162
1677663900000|2023-03-01 09:45:00|11113|11111|11116|11114|11117.5|11115.5|11110.5|11108.5|136
1677664200000|2023-03-01 09:50:00|11116.5|11114.5|11110.5|11108.5|11116.5|11114.5|11110|11108|101
1677664500000|2023-03-01 09:55:00|11111|11109|11106.5|11104.5|11112.5|11110.5|11105.5|11103.5|106
1677664800000|2023-03-01 10:00:00|11106|11104|11109.5|11107.5|11110.5|11108.5|11100.5|11098.5|152
1677665100000|2023-03-01 10:05:00|11110|11108|11109.5|11107.5|11111|11109|11105.5|11103.5|180
1677665400000|2023-03-01 10:10:00|11109|11107|11109.5|11107.5|11109.5|11107.5|11105.5|11103.5|159
1677665700000|2023-03-01 10:15:00|11109|11107|11104.5|11102.5|11111.5|11109.5|11103.5|11101.5|236
1677666000000|2023-03-01 10:20:00|11104|11102|11104.5|11102.5|11106|11104|11099|11097|214
1677666300000|2023-03-01 10:25:00|11105|11103|11106|11104|11109.5|11107.5|11102.5|11100.5|2311
1677666600000|2023-03-01 10:30:00|11105.5|11103.5|11105.5|11103.5|11107.5|11105.5|11103.5|11101.5|281
1677666900000|2023-03-01 10:35:00|11106|11104|11104|11102|11109|11107|11103.5|11101.5|212
1677667200000|2023-03-01 10:40:00|11103.5|11101.5|11113|11111|11114.5|11112.5|11103|11101|465
1677667500000|2023-03-01 10:45:00|11112.5|11110.5|11115.5|11113.5|11118|11116|11109.5|11107.5|762
1677667800000|2023-03-01 10:50:00|11114.5|11112.5|11114.5|11112.5|11118.5|11116.5|11112|11110|134
1677668100000|2023-03-01 10:55:00|11115|11113|11124|11122|11127.5|11125.5|11114.5|11112.5|189
1677668400000|2023-03-01 11:00:00|11124.5|11122.5|11116.5|11114.5|11124.5|11122.5|11114.5|11112.5|130
1677668700000|2023-03-01 11:05:00|11116|11114|11126.5|11124.5|11126.5|11124.5|11116|11114|177
1677669000000|2023-03-01 11:10:00|11127.5|11125.5|11131.5|11129.5|11132|11130|11125.5|11123.5|232
1677669300000|2023-03-01 11:15:00|11132|11130|11135.5|11133.5|11138|11136|11131.5|11129.5|182
1677669600000|2023-03-01 11:20:00|11135|11133|11138.5|11136.5|11139|11137|11134.5|11132.5|153
1677669900000|2023-03-01 11:25:00|11138|11136|11130.5|11128.5|11138|11136|11130|11128|136
1677670200000|2023-03-01 11:30:00|11131|11129|11135.5|11133.5|11136.5|11134.5|11128.5|11126.5|152
1677670500000|2023-03-01 11:35:00|11135|11133|11136.5|11134.5|11137.5|11135.5|11132.5|11130.5|82
1677670800000|2023-03-01 11:40:00|11137|11135|11135.5|11133.5|11139|11137|11135.5|11133.5|141
1677671100000|2023-03-01 11:45:00|11136|11134|11138|11136|11141.5|11139.5|11133.5|11131.5|134
1677671400000|2023-03-01 11:50:00|11138.5|11136.5|11136.5|11134.5|11139.5|11137.5|11133.5|11131.5|401
1677671700000|2023-03-01 11:55:00|11136|11134|11128.5|11126.5|11136|11134|11126.5|11124.5|169
1677672000000|2023-03-01 12:00:00|11126|11124|11125.5|11123.5|11127.5|11125.5|11120.5|11118.5|148
1677672300000|2023-03-01 12:05:00|11124.5|11122.5|11123.5|11121.5|11128|11126|11122.5|11120.5|139
1677672600000|2023-03-01 12:10:00|11122.5|11120.5|11119.5|11117.5|11122.5|11120.5|11116.5|11114.5|122
1677672900000|2023-03-01 12:15:00|11120|11118|11125.5|11123.5|11125.5|11123.5|11120|11118|78
1677673200000|2023-03-01 12:20:00|11125|11123|11122.5|11120.5|11125|11123|11116.5|11114.5|215
1677673500000|2023-03-01 12:25:00|11122|11120|11131.5|11129.5|11131.5|11129.5|11122|11120|160
1677673800000|2023-03-01 12:30:00|11131|11129|11133.5|11131.5|11136.5|11134.5|11129.5|11127.5|168
1677674100000|2023-03-01 12:35:00|11133|11131|11132.5|11130.5|11135.5|11133.5|11132|11130|86
1677674400000|2023-03-01 12:40:00|11133.1|11131.1|11136.1|11134.1|11136.1|11134.1|11132.1|11130.1|110
1677674700000|2023-03-01 12:45:00|11137.1|11135.1|11135.6|11133.6|11138.1|11136.1|11132.1|11130.1|229
1677675000000|2023-03-01 12:50:00|11135.1|11133.1|11137.1|11135.1|11137.1|11135.1|11133.6|11131.6|117
1677675300000|2023-03-01 12:55:00|11136.6|11134.6|11139.1|11137.1|11140.6|11138.6|11136.1|11134.1|134
1677675600000|2023-03-01 13:00:00|11139.6|11137.6|11132.1|11130.1|11140.1|11138.1|11128.1|11126.1|222
1677675900000|2023-03-01 13:05:00|11131.6|11129.6|11134.6|11132.6|11135.1|11133.1|11128.1|11126.1|96
1677676200000|2023-03-01 13:10:00|11134.1|11132.1|11132.1|11130.1|11136.1|11134.1|11131.6|11129.6|96
1677676500000|2023-03-01 13:15:00|11131.1|11129.1|11125.1|11123.1|11131.1|11129.1|11120.1|11118.1|99
1677676800000|2023-03-01 13:20:00|11125.6|11123.6|11118.1|11116.1|11126.6|11124.6|11116.1|11114.1|176
1677677100000|2023-03-01 13:25:00|11117.6|11115.6|11114.1|11112.1|11119.1|11117.1|11113.1|11111.1|156
1677677400000|2023-03-01 13:30:00|11113.6|11111.6|11097.1|11095.1|11113.6|11111.6|11097.1|11095.1|469
1677677700000|2023-03-01 13:35:00|11096.1|11094.1|11103.1|11101.1|11105.1|11103.1|11094.1|11092.1|275
1677678000000|2023-03-01 13:40:00|11103.6|11101.6|11095.6|11093.6|11105.6|11103.6|11095.1|11093.1|216
1677678300000|2023-03-01 13:45:00|11096.1|11094.1|11113.1|11111.1|11113.1|11111.1|11092.1|11090.1|231
1677678600000|2023-03-01 13:50:00|11112.6|11110.6|11104.1|11102.1|11114.1|11112.1|11103.6|11101.6|185
1677678900000|2023-03-01 13:55:00|11104.6|11102.6|11106.1|11104.1|11109.1|11107.1|11101.1|11099.1|190
1677679200000|2023-03-01 14:00:00|11105.1|11103.1|11104.1|11102.1|11107.1|11105.1|11100.1|11098.1|205
1677679500000|2023-03-01 14:05:00|11103.6|11101.6|11103.6|11101.6|11104.1|11102.1|11097.1|11095.1|296
1677679800000|2023-03-01 14:10:00|11103.1|11101.1|11111.1|11109.1|11111.1|11109.1|11103.1|11101.1|117
1677680100000|2023-03-01 14:15:00|11112.1|11110.1|11110.1|11108.1|11116.1|11114.1|11110.1|11108.1|211
1677680400000|2023-03-01 14:20:00|11111.1|11109.1|11111.1|11109.1|11113.1|11111.1|11108.1|11106.1|279
1677680700000|2023-03-01 14:25:00|11110.6|11108.6|11114.1|11112.1|11115.1|11113.1|11105.1|11103.1|249
1677681000000|2023-03-01 14:30:00|11113.1|11111.1|11104.1|11102.1|11114.1|11112.1|11104.1|11102.1|549
1677681300000|2023-03-01 14:35:00|11104.6|11102.6|11116.1|11114.1|11117.1|11115.1|11104.1|11102.1|379
1677681600000|2023-03-01 14:40:00|11116.6|11114.6|11101.1|11099.1|11117.1|11115.1|11099.6|11097.6|278
1677681900000|2023-03-01 14:45:00|11101.6|11099.6|11114.1|11112.1|11117.1|11115.1|11101.1|11099.1|330
1677682200000|2023-03-01 14:50:00|11113.6|11111.6|11105.1|11103.1|11116.1|11114.1|11103.1|11101.1|656
1677682500000|2023-03-01 14:55:00|11106.1|11104.1|11113.1|11111.1|11119.1|11117.1|11106.1|11104.1|394
1677682800000|2023-03-01 15:00:00|11116.1|11114.1|11117.1|11115.1|11124.1|11122.1|11105.6|11103.6|667
1677683100000|2023-03-01 15:05:00|11116.6|11114.6|11103.1|11101.1|11119.1|11117.1|11103.1|11101.1|457
1677683400000|2023-03-01 15:10:00|11103.3|11101.3|11092.3|11090.3|11103.3|11101.3|11090.3|11088.3|491
1677683700000|2023-03-01 15:15:00|11091.8|11089.8|11093.3|11091.3|11097.3|11095.3|11082.3|11080.3|477
1677684000000|2023-03-01 15:20:00|11094.3|11092.3|11088.3|11086.3|11096.3|11094.3|11085.3|11083.3|408
1677684300000|2023-03-01 15:25:00|11087.8|11085.8|11088.3|11086.3|11090.3|11088.3|11082.8|11080.8|347
1677684600000|2023-03-01 15:30:00|11087.8|11085.8|11087.3|11085.3|11088.3|11086.3|11078.8|11076.8|640
1677684900000|2023-03-01 15:35:00|11087.8|11085.8|11093.8|11091.8|11098.3|11096.3|11085.3|11083.3|298
1677685200000|2023-03-01 15:40:00|11093.3|11091.3|11092.8|11090.8|11101.3|11099.3|11091.3|11089.3|260
1677685500000|2023-03-01 15:45:00|11092.3|11090.3|11098.3|11096.3|11100.3|11098.3|11089.8|11087.8|393
1677685800000|2023-03-01 15:50:00|11097.8|11095.8|11094.3|11092.3|11098.3|11096.3|11091.3|11089.3|291
1677686100000|2023-03-01 15:55:00|11093.8|11091.8|11093.3|11091.3|11094.3|11092.3|11086.3|11084.3|354
1677686400000|2023-03-01 16:00:00|11092.3|11090.3|11076.3|11074.3|11092.8|11090.8|11075.3|11073.3|514
1677686700000|2023-03-01 16:05:00|11075.3|11073.3|11061.8|11059.8|11077.8|11075.8|11059.3|11057.3|606
1677687000000|2023-03-01 16:10:00|11062.3|11060.3|11048.8|11046.8|11062.3|11060.3|11047.3|11045.3|546
1677687300000|2023-03-01 16:15:00|11048.3|11046.3|11046.3|11044.3|11050.3|11048.3|11040.3|11038.3|1338
1677687600000|2023-03-01 16:20:00|11045.8|11043.8|11052.3|11050.3|11053.8|11051.8|11040.3|11038.3|1097
1677687900000|2023-03-01 16:25:00|11051.8|11049.8|11055.3|11053.3|11058.3|11056.3|11049.8|11047.8|1070
1677688200000|2023-03-01 16:30:00|11057.3|11055.3|11053.3|11051.3|11057.3|11055.3|11051.3|11049.3|691
1677688500000|2023-03-01 16:35:00|11054.3|11052.3|11063.8|11061.8|11064.8|11062.8|11054.3|11052.3|303
1677688800000|2023-03-01 16:40:00|11063.3|11061.3|11076.8|11074.8|11078.8|11076.8|11063.3|11061.3|151
1677689100000|2023-03-01 16:45:00|11077.3|11075.3|11083.8|11081.8|11088.3|11086.3|11077.3|11075.3|133
1677689400000|2023-03-01 16:50:00|11084.3|11082.3|11087.3|11085.3|11088.3|11086.3|11082.3|11080.3|404
1677689700000|2023-03-01 16:55:00|11087.8|11085.8|11082.8|11080.8|11090.8|11088.8|11082.3|11080.3|167
1677690000000|2023-03-01 17:00:00|11082.3|11080.3|11083.8|11081.8|11087.8|11085.8|11082.3|11080.3|37
1677690300000|2023-03-01 17:05:00|11084.3|11082.3|11087.8|11085.8|11088.3|11086.3|11083.3|11081.3|17
1677690600000|2023-03-01 17:10:00|11088.3|11086.3|11085.3|11083.3|11091.3|11089.3|11080.3|11078.3|57
1677690900000|2023-03-01 17:15:00|11084.8|11082.8|11085.3|11083.3|11087.3|11085.3|11083.8|11081.8|45
1677691200000|2023-03-01 17:20:00|11084.8|11082.8|11085.8|11083.8|11090.8|11088.8|11082.8|11080.8|87
1677691500000|2023-03-01 17:25:00|11083.8|11081.8|11088.8|11086.8|11093.8|11091.8|11083.3|11081.3|49
1677691800000|2023-03-01 17:30:00|11089.3|11087.3|11090.8|11088.8|11091.8|11089.8|11088.8|11086.8|11
1677692100000|2023-03-01 17:35:00|11090.3|11088.3|11094.8|11092.8|11096.3|11094.3|11089.3|11087.3|58
1677692400000|2023-03-01 17:40:00|11095.3|11093.3|11095.8|11093.8|11096.8|11094.8|11093.8|11091.8|26
1677692700000|2023-03-01 17:45:00|11095.3|11093.3|11091.8|11089.8|11097.3|11095.3|11090.8|11088.8|16
1677693000000|2023-03-01 17:50:00|11091.3|11089.3|11092.3|11090.3|11093.8|11091.8|11089.3|11087.3|11
1677693300000|2023-03-01 17:55:00|11092.8|11090.8|11090.3|11088.3|11093.8|11091.8|11089.8|11087.8|12
1677693600000|2023-03-01 18:00:00|11089.8|11087.8|11089.3|11087.3|11091.8|11089.8|11086.8|11084.8|15
1677693900000|2023-03-01 18:05:00|11088.8|11086.8|11087.8|11085.8|11090.3|11088.3|11085.3|11083.3|13
1677694200000|2023-03-01 18:10:00|11088.3|11086.3|11090.8|11088.8|11091.3|11089.3|11086.3|11084.3|39
1677694500000|2023-03-01 18:15:00|11090.3|11088.3|11090.3|11088.3|11092.3|11090.3|11088.8|11086.8|13
1677694800000|2023-03-01 18:20:00|11089.8|11087.8|11090.3|11088.3|11092.3|11090.3|11088.8|11086.8|27
1677695100000|2023-03-01 18:25:00|11089.8|11087.8|11088.8|11086.8|11091.8|11089.8|11088.3|11086.3|10
1677695400000|2023-03-01 18:30:00|11089.3|11087.3|11081.8|11079.8|11089.3|11087.3|11080.3|11078.3|34
1677695700000|2023-03-01 18:35:00|11081.3|11079.3|11084.8|11082.8|11087.3|11085.3|11081.3|11079.3|21
1677696000000|2023-03-01 18:40:00|11085.3|11083.3|11085.3|11083.3|11086.8|11084.8|11083.3|11081.3|20
1677696300000|2023-03-01 18:45:00|11084.8|11082.8|11083.3|11081.3|11085.8|11083.8|11082.3|11080.3|16
1677696600000|2023-03-01 18:50:00|11083.8|11081.8|11082.8|11080.8|11085.8|11083.8|11081.8|11079.8|22
1677696900000|2023-03-01 18:55:00|11083.3|11081.3|11084.8|11082.8|11085.8|11083.8|11080.8|11078.8|4
1677697200000|2023-03-01 19:00:00|11084.3|11082.3|11082.3|11080.3|11084.8|11082.8|11077.8|11075.8|16
1677697500000|2023-03-01 19:05:00|11081.8|11079.8|11083.3|11081.3|11083.8|11081.8|11079.8|11077.8|13
1677697800000|2023-03-01 19:10:00|11082.8|11080.8|11086.3|11084.3|11087.8|11085.8|11082.8|11080.8|6
1677698100000|2023-03-01 19:15:00|11085.8|11083.8|11083.8|11081.8|11086.3|11084.3|11080.8|11078.8|21
1677698400000|2023-03-01 19:20:00|11083.3|11081.3|11083.8|11081.8|11085.3|11083.3|11080.3|11078.3|8
1677698700000|2023-03-01 19:25:00|11083.3|11081.3|11075.8|11073.8|11083.8|11081.8|11075.3|11073.3|10
1677699000000|2023-03-01 19:30:00|11075.3|11073.3|11075.3|11073.3|11077.8|11075.8|11071.8|11069.8|11
1677699300000|2023-03-01 19:35:00|11075.8|11073.8|11079.8|11077.8|11080.8|11078.8|11075.8|11073.8|22
1677699600000|2023-03-01 19:40:00|11078.8|11076.8|11076.8|11074.8|11078.8|11076.8|11073.8|11071.8|7
1677699900000|2023-03-01 19:45:00|11076.3|11074.3|11073.3|11071.3|11076.8|11074.8|11073.3|11071.3|3
1677700200000|2023-03-01 19:50:00|11072.8|11070.8|11073.8|11071.8|11074.8|11072.8|11066.8|11064.8|24
1677700500000|2023-03-01 19:55:00|11074.3|11072.3|11072.3|11070.3|11074.8|11072.8|11071.8|11069.8|10
1677700800000|2023-03-01 20:00:00|11071.8|11069.8|11073.3|11071.3|11074.8|11072.8|11070.8|11068.8|6
1677701100000|2023-03-01 20:05:00|11073.8|11071.8|11075.8|11073.8|11076.8|11074.8|11070.8|11068.8|5
1677701400000|2023-03-01 20:10:00|11076.3|11074.3|11075.8|11073.8|11079.3|11077.3|11074.8|11072.8|15
1677701700000|2023-03-01 20:15:00|11076.3|11074.3|11080.8|11078.8|11082.8|11080.8|11073.8|11071.8|14
1677702000000|2023-03-01 20:20:00|11081.3|11079.3|11075.8|11073.8|11081.3|11079.3|11074.8|11072.8|6
1677702300000|2023-03-01 20:25:00|11075.3|11073.3|11075.8|11073.8|11076.3|11074.3|11073.3|11071.3|11
1677702600000|2023-03-01 20:30:00|11075.3|11073.3|11077.3|11075.3|11078.3|11076.3|11074.3|11072.3|17
1677702900000|2023-03-01 20:35:00|11076.8|11074.8|11077.3|11075.3|11078.3|11076.3|11073.3|11071.3|15
1677703200000|2023-03-01 20:40:00|11077.8|11075.8|11081.8|11079.8|11082.8|11080.8|11077.3|11075.3|19
1677703500000|2023-03-01 20:45:00|11082.3|11080.3|11080.3|11078.3|11082.3|11080.3|11076.8|11074.8|52
1677703800000|2023-03-01 20:50:00|11078.8|11076.8|11078.3|11076.3|11080.8|11078.8|11075.8|11073.8|31
1677704100000|2023-03-01 20:55:00|11078.8|11076.8|11080.9|11074.9|11082.8|11080.8|11075.8|11073.8|86
1677704400000|2023-03-01 21:00:00|11083.1|11077.1|11078.6|11072.6|11084.6|11078.6|11078|11072|0
1677704700000|2023-03-01 21:05:00|11078.7|11072.7|11080.9|11074.9|11083.8|11077.8|11078.7|11072.7|0
1677705000000|2023-03-01 21:10:00|11081.9|11075.9|11083.2|11077.2|11085|11079|11080.9|11074.9|0
1677705300000|2023-03-01 21:15:00|11083.8|11077.8|11089.8|11083.8|11090.2|11084.2|11083.8|11077.8|0
1677705600000|2023-03-01 21:20:00|11090.2|11084.2|11091.7|11085.7|11092.7|11086.7|11089.4|11083.4|0
1677705900000|2023-03-01 21:25:00|11092.1|11086.1|11089.8|11083.8|11093.6|11087.6|11089.4|11083.4|0
1677706200000|2023-03-01 21:30:00|11090.2|11084.2|11088.4|11082.4|11090.9|11084.9|11088.2|11082.2|0
1677706500000|2023-03-01 21:35:00|11088.6|11082.6|11089|11083|11089.4|11083.4|11088.4|11082.4|0
1677706800000|2023-03-01 21:40:00|11089.4|11083.4|11092.1|11086.1|11092.1|11086.1|11089.4|11083.4|0
1677707100000|2023-03-01 21:45:00|11091.7|11085.7|11091.3|11085.3|11092.5|11086.5|11089.8|11083.8|0
1677707400000|2023-03-01 21:50:00|11091.7|11085.7|11091.3|11085.3|11093.2|11087.2|11091.3|11085.3|0
1677707700000|2023-03-01 21:55:00|11090.9|11084.9|11090.4|11084.4|11092.1|11086.1|11090|11084|0
1677708000000|2023-03-01 22:00:00|11090.2|11084.2|11090.4|11084.4|11091.1|11085.1|11090.2|11084.2|0
1677708300000|2023-03-01 22:05:00|11090.5|11084.5|11090|11084|11090.7|11084.7|11090|11084|0
1677708600000|2023-03-01 22:10:00|11090.2|11084.2|11089.4|11083.4|11090.4|11084.4|11089|11083|0
1677708900000|2023-03-01 22:15:00|11089.2|11083.2|11088.4|11082.4|11089.4|11083.4|11088.4|11082.4|0
1677709200000|2023-03-01 22:20:00|11088.2|11082.2|11087.5|11081.5|11088.2|11082.2|11086.9|11080.9|0
1677709500000|2023-03-01 22:25:00|11087.7|11081.7|11087.5|11081.5|11087.7|11081.7|11087.5|11081.5|0
1677709800000|2023-03-01 22:30:00|11087.1|11081.1|11086.3|11080.3|11087.5|11081.5|11086.3|11080.3|0
1677710100000|2023-03-01 22:35:00|11086.5|11080.5|11085.7|11079.7|11087.7|11081.7|11085.7|11079.7|0
1677710400000|2023-03-01 22:40:00|11085.9|11079.9|11086.7|11080.7|11087.3|11081.3|11085.7|11079.7|0
1677710700000|2023-03-01 22:45:00|11086.5|11080.5|11087.3|11081.3|11087.3|11081.3|11086.1|11080.1|0
1677711000000|2023-03-01 22:50:00|11087.9|11081.9|11087.3|11081.3|11088.2|11082.2|11087.3|11081.3|0
1677711600000|2023-03-01 23:00:00|11087.7|11081.7|11087.1|11081.1|11087.9|11081.9|11086.3|11080.3|0
1677711900000|2023-03-01 23:05:00|11086.5|11080.5|11087.1|11081.1|11087.9|11081.9|11086.5|11080.5|0
1677712200000|2023-03-01 23:10:00|11087.5|11081.5|11085|11079|11087.9|11081.9|11085|11079|0
1677712500000|2023-03-01 23:15:00|11085.1|11079.1|11087.1|11081.1|11087.5|11081.5|11084.6|11078.6|0
1677712800000|2023-03-01 23:20:00|11087.3|11081.3|11086.1|11080.1|11087.5|11081.5|11085.7|11079.7|0
1677713100000|2023-03-01 23:25:00|11085.7|11079.7|11086.1|11080.1|11087.5|11081.5|11085|11079|0
1677713400000|2023-03-01 23:30:00|11086.5|11080.5|11087.9|11081.9|11087.9|11081.9|11086.1|11080.1|0
1677713700000|2023-03-01 23:35:00|11087.5|11081.5|11085.1|11079.1|11087.9|11081.9|11085.1|11079.1|0
1677714000000|2023-03-01 23:40:00|11085.5|11079.5|11085.1|11079.1|11087.4|11081.4|11085.1|11079.1|0
1677714300000|2023-03-01 23:45:00|11085.5|11079.5|11085.9|11079.9|11085.9|11079.9|11085.5|11079.5|0
1677714600000|2023-03-01 23:50:00|11085.5|11079.5|11084.5|11078.5|11085.9|11079.9|11084.5|11078.5|0
1677714900000|2023-03-01 23:55:00|11084.1|11078.1|11086.4|11080.4|11087|11081|11084.1|11078.1|0
1677715200000|2023-03-02 00:00:00|11086.3|11080.3|11088.8|11082.8|11090.1|11084.1|11085.9|11079.9|0
1677715500000|2023-03-02 00:05:00|11088.2|11082.2|11088.8|11082.8|11090.1|11084.1|11087.4|11081.4|0
1677715800000|2023-03-02 00:10:00|11088.9|11082.9|11090.1|11084.1|11090.7|11084.7|11088.8|11082.8|0
1677716100000|2023-03-02 00:15:00|11090.7|11084.7|11103.5|11097.5|11104.5|11098.5|11090.7|11084.7|0
1677716400000|2023-03-02 00:20:00|11102.4|11096.4|11106.5|11100.5|11108.6|11102.6|11100.4|11094.4|0
1677716700000|2023-03-02 00:25:00|11104.5|11098.5|11104.5|11098.5|11106.5|11100.5|11102.5|11096.5|0
1677717000000|2023-03-02 00:30:00|11102.5|11096.5|11102.4|11096.4|11104.5|11098.5|11102.4|11096.4|0
1677717300000|2023-03-02 00:35:00|11100.4|11094.4|11104.5|11098.5|11106.5|11100.5|11100.3|11094.3|0
1677717600000|2023-03-02 00:40:00|11105.5|11099.5|11104.5|11098.5|11105.5|11099.5|11102.5|11096.5|0
1677717900000|2023-03-02 00:45:00|11104.4|11098.4|11102.4|11096.4|11104.4|11098.4|11102.4|11096.4|0
1677718200000|2023-03-02 00:50:00|11104.4|11098.4|11102.3|11096.3|11104.4|11098.4|11100.3|11094.3|0
1677718500000|2023-03-02 00:55:00|11101.3|11095.3|11086.8|11080.8|11101.3|11095.3|11085.8|11079.8|0
1677718800000|2023-03-02 01:00:00|11087.8|11081.8|11081.7|11075.7|11087.8|11081.8|11081.6|11075.6|0
1677719100000|2023-03-02 01:05:00|11081.6|11075.6|11075.5|11069.5|11081.6|11075.6|11073.4|11067.4|0
1677719400000|2023-03-02 01:10:00|11075.4|11069.4|11077.5|11071.5|11079.6|11073.6|11073.4|11067.4|0
1677719700000|2023-03-02 01:15:00|11075.5|11069.5|11075.5|11069.5|11075.5|11069.5|11069.2|11063.2|0
1677720000000|2023-03-02 01:20:00|11076.5|11070.5|11079.6|11073.6|11079.6|11073.6|11075.5|11069.5|0
1677720300000|2023-03-02 01:25:00|11081.6|11075.6|11079.6|11073.6|11081.6|11075.6|11077.6|11071.6|0
1677720600000|2023-03-02 01:30:00|11077.6|11071.6|11075.5|11069.5|11079.6|11073.6|11073.5|11067.5|0
1677720900000|2023-03-02 01:35:00|11074.5|11068.5|11060.8|11054.8|11077.6|11071.6|11058.8|11052.8|0
1677721200000|2023-03-02 01:40:00|11060.9|11054.9|11048.1|11042.1|11060.9|11054.9|11044|11038|0
1677721500000|2023-03-02 01:45:00|11046.1|11040.1|11056.1|11050.1|11056.1|11050.1|11044|11038|0
1677721800000|2023-03-02 01:50:00|11054.1|11048.1|11056.1|11050.1|11056.1|11050.1|11051.9|11045.9|0
1677722100000|2023-03-02 01:55:00|11055.1|11049.1|11056.2|11050.2|11056.2|11050.2|11054|11048|0
1677722400000|2023-03-02 02:00:00|11056.1|11050.1|11060.4|11054.4|11062.4|11056.4|11054.1|11048.1|0
1677722700000|2023-03-02 02:05:00|11062.4|11056.4|11058.3|11052.3|11062.4|11056.4|11056.2|11050.2|0
1677723000000|2023-03-02 02:10:00|11058.2|11052.2|11057.3|11051.3|11060.3|11054.3|11056.2|11050.2|0
1677723300000|2023-03-02 02:15:00|11056.3|11050.3|11060.3|11054.3|11060.3|11054.3|11056.2|11050.2|0
1677723600000|2023-03-02 02:20:00|11060.4|11054.4|11060.4|11054.4|11061.4|11055.4|11058.3|11052.3|0
1677723900000|2023-03-02 02:25:00|11060.3|11054.3|11064.5|11058.5|11064.5|11058.5|11060.3|11054.3|0
1677724200000|2023-03-02 02:30:00|11064.4|11058.4|11064.4|11058.4|11064.5|11058.5|11060.3|11054.3|0
1677724500000|2023-03-02 02:35:00|11062.4|11056.4|11061.3|11055.3|11064.4|11058.4|11060.3|11054.3|0
1677724800000|2023-03-02 02:40:00|11060.3|11054.3|11060.3|11054.3|11062.4|11056.4|11058.2|11052.2|0
1677725100000|2023-03-02 02:45:00|11062.3|11056.3|11060.3|11054.3|11062.3|11056.3|11060.3|11054.3|0
1677725400000|2023-03-02 02:50:00|11062.3|11056.3|11062.4|11056.4|11064.4|11058.4|11061.3|11055.3|0
1677725700000|2023-03-02 02:55:00|11060.4|11054.4|11066.5|11060.5|11066.6|11060.6|11060.3|11054.3|0
1677726000000|2023-03-02 03:00:00|11066.6|11060.6|11068.6|11062.6|11070.7|11064.7|11064.5|11058.5|0
1677726300000|2023-03-02 03:05:00|11070.7|11064.7|11062.4|11056.4|11070.7|11064.7|11062.3|11056.3|0
1677726600000|2023-03-02 03:10:00|11062.3|11056.3|11064.5|11058.5|11064.5|11058.5|11060.3|11054.3|0
1677726900000|2023-03-02 03:15:00|11064.4|11058.4|11064.4|11058.4|11065.5|11059.5|11062.4|11056.4|0
1677727200000|2023-03-02 03:20:00|11064.5|11058.5|11063.3|11057.3|11064.5|11058.5|11062.3|11056.3|0
1677727500000|2023-03-02 03:25:00|11062.3|11056.3|11064.3|11058.3|11064.4|11058.4|11062.3|11056.3|0
1677727800000|2023-03-02 03:30:00|11062.3|11056.3|11064.3|11058.3|11064.4|11058.4|11062.3|11056.3|0
1677728100000|2023-03-02 03:35:00|11063.3|11057.3|11064.4|11058.4|11066.4|11060.4|11062.3|11056.3|0
1677728400000|2023-03-02 03:40:00|11065.4|11059.4|11066.7|11060.7|11066.7|11060.7|11062.3|11056.3|0
1677728700000|2023-03-02 03:45:00|11065.7|11059.7|11066.7|11060.7|11066.7|11060.7|11064.6|11058.6|0
1677729000000|2023-03-02 03:50:00|11068.7|11062.7|11068.8|11062.8|11068.8|11062.8|11066.7|11060.7|0
1677729300000|2023-03-02 03:55:00|11068.7|11062.7|11066.7|11060.7|11068.8|11062.8|11066.7|11060.7|0
1677729600000|2023-03-02 04:00:00|11067.7|11061.7|11066.7|11060.7|11068.8|11062.8|11066.7|11060.7|0
1677729900000|2023-03-02 04:05:00|11066.8|11060.8|11068.8|11062.8|11068.8|11062.8|11066.7|11060.7|0
1677730200000|2023-03-02 04:10:00|11066.8|11060.8|11066.7|11060.7|11068.8|11062.8|11066.7|11060.7|0
1677730500000|2023-03-02 04:15:00|11064.7|11058.7|11064.7|11058.7|11066.7|11060.7|11063.6|11057.6|0
1677730800000|2023-03-02 04:20:00|11065.7|11059.7|11064.7|11058.7|11066.7|11060.7|11064.6|11058.6|0
1677731100000|2023-03-02 04:25:00|11064.6|11058.6|11064.7|11058.7|11064.7|11058.7|11062.7|11056.7|0
1677731400000|2023-03-02 04:30:00|11064.6|11058.6|11064.7|11058.7|11064.7|11058.7|11062.6|11056.6|0
1677731700000|2023-03-02 04:35:00|11064.6|11058.6|11064.6|11058.6|11064.6|11058.6|11064.6|11058.6|0
1677732000000|2023-03-02 04:40:00|11064.7|11058.7|11064.7|11058.7|11066.7|11060.7|11064.7|11058.7|0
1677732300000|2023-03-02 04:45:00|11066.7|11060.7|11066.7|11060.7|11066.7|11060.7|11064.7|11058.7|0
1677733200000|2023-03-02 05:00:00|11068.8|11062.8|11066.7|11060.7|11068.8|11062.8|11066.7|11060.7|0
1677733800000|2023-03-02 05:10:00|11066.6|11060.6|11062.5|11056.5|11066.7|11060.7|11062.5|11056.5|0
1677734100000|2023-03-02 05:15:00|11060.5|11054.5|11058.4|11052.4|11062.5|11056.5|11058.4|11052.4|0
1677734400000|2023-03-02 05:20:00|11058.5|11052.5|11054.4|11048.4|11058.5|11052.5|11054.4|11048.4|0
1677734700000|2023-03-02 05:25:00|11056.4|11050.4|11056.2|11050.2|11057.2|11051.2|11052.3|11046.3|0
1677735000000|2023-03-02 05:30:00|11055.2|11049.2|11055.4|11049.4|11057.2|11051.2|11054.1|11048.1|0
1677735300000|2023-03-02 05:35:00|11054.4|11048.4|11053.3|11047.3|11055.4|11049.4|11053.3|11047.3|0
1677735600000|2023-03-02 05:40:00|11053.4|11047.4|11055.4|11049.4|11055.4|11049.4|11053.3|11047.3|0
1677735900000|2023-03-02 05:45:00|11054.4|11048.4|11051.3|11045.3|11055.4|11049.4|11051.3|11045.3|0
1677736200000|2023-03-02 05:50:00|11053.3|11047.3|11053.3|11047.3|11053.3|11047.3|11051.2|11045.2|0
1677736500000|2023-03-02 05:55:00|11053.4|11047.4|11053.4|11047.4|11053.4|11047.4|11053.3|11047.3|0
1677736800000|2023-03-02 06:00:00|11051.3|11045.3|11050.1|11044.1|11055.4|11049.4|11049.3|11043.3|0
1677737100000|2023-03-02 06:05:00|11048|11042|11050.6|11044.6|11050.6|11044.6|11048|11042|0
1677737400000|2023-03-02 06:10:00|11051.6|11045.6|11052.7|11046.7|11052.7|11046.7|11050.6|11044.6|0
1677738000000|2023-03-02 06:20:00|11050.7|11044.7|11050.7|11044.7|11052.7|11046.7|11050.6|11044.6|0
1677738300000|2023-03-02 06:25:00|11052.7|11046.7|11057|11051|11057|11051|11051.7|11045.7|0
1677738600000|2023-03-02 06:30:00|11059|11053|11055.1|11049.1|11059.2|11053.2|11055.1|11049.1|0
1677738900000|2023-03-02 06:35:00|11057.2|11051.2|11053.2|11047.2|11059.2|11053.2|11053.2|11047.2|0
1677739200000|2023-03-02 06:40:00|11055.2|11049.2|11056.4|11050.4|11060.3|11054.3|11054.4|11048.4|0
1677739500000|2023-03-02 06:45:00|11056.5|11050.5|11052.3|11046.3|11058.5|11052.5|11050.2|11044.2|0
1677739800000|2023-03-02 06:50:00|11051.3|11045.3|11052.4|11046.4|11052.4|11046.4|11050.2|11044.2|0
1677740100000|2023-03-02 06:55:00|11052.3|11046.3|11044.1|11038.1|11052.3|11046.3|11044.1|11038.1|0
1677740400000|2023-03-02 07:00:00|11054.8|11052.8|11058.3|11056.3|11058.8|11056.8|11049.8|11047.8|44
1677740700000|2023-03-02 07:05:00|11057.8|11055.8|11056.3|11054.3|11059.8|11057.8|11053.8|11051.8|61
1677741000000|2023-03-02 07:10:00|11056.8|11054.8|11062.8|11060.8|11063.8|11061.8|11056.8|11054.8|39
1677741300000|2023-03-02 07:15:00|11062.3|11060.3|11054.8|11052.8|11062.3|11060.3|11054.8|11052.8|39
1677741600000|2023-03-02 07:20:00|11054.3|11052.3|11050.8|11048.8|11056.3|11054.3|11049.8|11047.8|30
1677741900000|2023-03-02 07:25:00|11051.3|11049.3|11047.3|11045.3|11051.8|11049.8|11046.8|11044.8|53
1677742200000|2023-03-02 07:30:00|11046.8|11044.8|11040.8|11038.8|11048.3|11046.3|11039.8|11037.8|42
1677742500000|2023-03-02 07:35:00|11041.3|11039.3|11035.3|11033.3|11042.8|11040.8|11033.8|11031.8|46
1677742800000|2023-03-02 07:40:00|11034.8|11032.8|11029.8|11027.8|11037.3|11035.3|11029.8|11027.8|78
1677743100000|2023-03-02 07:45:00|11030.8|11028.8|11033.8|11031.8|11034.8|11032.8|11027.8|11025.8|38
1677743400000|2023-03-02 07:50:00|11033.3|11031.3|11034.8|11032.8|11035.3|11033.3|11029.8|11027.8|42
1677743700000|2023-03-02 07:55:00|11034.3|11032.3|11026.3|11024.3|11034.3|11032.3|11023.8|11021.8|163
1677744000000|2023-03-02 08:00:00|11027.8|11025.8|11000.8|10998.8|11027.8|11025.8|10995.8|10993.8|1125
1677744300000|2023-03-02 08:05:00|11000.3|10998.3|10999.3|10997.3|11008.3|11006.3|10991.8|10989.8|484
1677744600000|2023-03-02 08:10:00|10998.8|10996.8|10997.3|10995.3|11007.3|11005.3|10992.3|10990.3|307
1677744900000|2023-03-02 08:15:00|10996.8|10994.8|11008.3|11006.3|11018.8|11016.8|10996.8|10994.8|371
1677745200000|2023-03-02 08:20:00|11008.8|11006.8|11023.3|11021.3|11031.8|11029.8|11008.8|11006.8|279
1677745500000|2023-03-02 08:25:00|11021.8|11019.8|11024.3|11022.3|11033.8|11031.8|11021.8|11019.8|506
1677745800000|2023-03-02 08:30:00|11023.3|11021.3|11016.3|11014.3|11025.3|11023.3|11012.8|11010.8|422
1677746100000|2023-03-02 08:35:00|11016.8|11014.8|11022.3|11020.3|11025.3|11023.3|11014.3|11012.3|695
1677746400000|2023-03-02 08:40:00|11021.8|11019.8|11043.3|11041.3|11043.3|11041.3|11021.3|11019.3|241
1677746700000|2023-03-02 08:45:00|11044.3|11042.3|11066.3|11064.3|11066.8|11064.8|11043.3|11041.3|356
1677747000000|2023-03-02 08:50:00|11066.8|11064.8|11079.3|11077.3|11080.3|11078.3|11066.8|11064.8|397
1677747300000|2023-03-02 08:55:00|11078.8|11076.8|11078.3|11076.3|11083.3|11081.3|11071.3|11069.3|429
1677747600000|2023-03-02 09:00:00|11077.8|11075.8|11076.8|11074.8|11078.3|11076.3|11068.3|11066.3|486
1677747900000|2023-03-02 09:05:00|11077.3|11075.3|11066.3|11064.3|11077.3|11075.3|11061.3|11059.3|320
1677748200000|2023-03-02 09:10:00|11067.3|11065.3|11059.3|11057.3|11071.3|11069.3|11056.3|11054.3|203
1677748500000|2023-03-02 09:15:00|11059.8|11057.8|11061.3|11059.3|11061.3|11059.3|11052.3|11050.3|165
1677748800000|2023-03-02 09:20:00|11060.8|11058.8|11055.3|11053.3|11065.3|11063.3|11052.3|11050.3|245
1677749100000|2023-03-02 09:25:00|11054.3|11052.3|11052.3|11050.3|11056.3|11054.3|11043.8|11041.8|121
1677749400000|2023-03-02 09:30:00|11052.8|11050.8|11055.3|11053.3|11058.3|11056.3|11051.3|11049.3|135
1677749700000|2023-03-02 09:35:00|11054.3|11052.3|11056.8|11054.8|11057.3|11055.3|11049.3|11047.3|142
1677750000000|2023-03-02 09:40:00|11057.3|11055.3|11061.3|11059.3|11065.8|11063.8|11056.8|11054.8|166
1677750300000|2023-03-02 09:45:00|11061.8|11059.8|11058.3|11056.3|11065.3|11063.3|11058.3|11056.3|60
1677750600000|2023-03-02 09:50:00|11057.3|11055.3|11059.8|11057.8|11060.3|11058.3|11052.3|11050.3|130
1677750900000|2023-03-02 09:55:00|11060.3|11058.3|11056.8|11054.8|11060.3|11058.3|11054.3|11052.3|67
1677751200000|2023-03-02 10:00:00|11055.8|11053.8|11047.3|11045.3|11055.8|11053.8|11037.3|11035.3|244
1677751500000|2023-03-02 10:05:00|11046.8|11044.8|11022.3|11020.3|11049.3|11047.3|11022.3|11020.3|306
1677751800000|2023-03-02 10:10:00|11023.3|11021.3|11029.3|11027.3|11031.3|11029.3|11017.3|11015.3|283
1677752100000|2023-03-02 10:15:00|11028.8|11026.8|11043.3|11041.3|11044.3|11042.3|11027.8|11025.8|228
1677752400000|2023-03-02 10:20:00|11043.8|11041.8|11050.8|11048.8|11051.3|11049.3|11041.3|11039.3|131
1677752700000|2023-03-02 10:25:00|11051.3|11049.3|11059.3|11057.3|11059.3|11057.3|11044.3|11042.3|137
1677753000000|2023-03-02 10:30:00|11058.8|11056.8|11062.3|11060.3|11067.3|11065.3|11058.3|11056.3|290
1677753300000|2023-03-02 10:35:00|11062.8|11060.8|11058.3|11056.3|11065.3|11063.3|11058.3|11056.3|191
1677753600000|2023-03-02 10:40:00|11058.8|11056.8|11064.3|11062.3|11064.3|11062.3|11052.3|11050.3|240
1677753900000|2023-03-02 10:45:00|11063.8|11061.8|11071.3|11069.3|11071.3|11069.3|11063.3|11061.3|111
1677754200000|2023-03-02 10:50:00|11071.8|11069.8|11072.3|11070.3|11076.8|11074.8|11068.3|11066.3|172
1677754500000|2023-03-02 10:55:00|11073.3|11071.3|11078.3|11076.3|11079.3|11077.3|11072.8|11070.8|154
1677754800000|2023-03-02 11:00:00|11078.8|11076.8|11091.8|11089.8|11092.3|11090.3|11077.3|11075.3|235
1677755100000|2023-03-02 11:05:00|11091.3|11089.3|11092.3|11090.3|11097.8|11095.8|11089.3|11087.3|302
1677755400000|2023-03-02 11:10:00|11092.8|11090.8|11090.3|11088.3|11096.8|11094.8|11088.3|11086.3|203
1677755700000|2023-03-02 11:15:00|11090.8|11088.8|11092.3|11090.3|11096.3|11094.3|11090.8|11088.8|219
1677756000000|2023-03-02 11:20:00|11092.8|11090.8|11089.3|11087.3|11095.3|11093.3|11087.3|11085.3|140
1677756300000|2023-03-02 11:25:00|11088.3|11086.3|11086.3|11084.3|11088.3|11086.3|11084.3|11082.3|73
1677756600000|2023-03-02 11:30:00|11086.8|11084.8|11089.8|11087.8|11091.3|11089.3|11082.3|11080.3|80
1677756900000|2023-03-02 11:35:00|11090.3|11088.3|11093.3|11091.3|11095.3|11093.3|11089.3|11087.3|144
1677757200000|2023-03-02 11:40:00|11093.8|11091.8|11092.3|11090.3|11094.3|11092.3|11088.8|11086.8|228
1677757500000|2023-03-02 11:45:00|11092.8|11090.8|11089.3|11087.3|11094.8|11092.8|11087.8|11085.8|117
1677757800000|2023-03-02 11:50:00|11088.8|11086.8|11091.8|11089.8|11091.8|11089.8|11084.3|11082.3|88
1677758100000|2023-03-02 11:55:00|11091.3|11089.3|11094.3|11092.3|11094.8|11092.8|11089.3|11087.3|87
1677758400000|2023-03-02 12:00:00|11094.8|11092.8|11103.3|11101.3|11105.8|11103.8|11094.3|11092.3|162
1677758700000|2023-03-02 12:05:00|11102.8|11100.8|11102.3|11100.3|11103.3|11101.3|11099.3|11097.3|138
1677759000000|2023-03-02 12:10:00|11102.8|11100.8|11101.3|11099.3|11103.3|11101.3|11096.8|11094.8|158
1677759300000|2023-03-02 12:15:00|11100.8|11098.8|11098.3|11096.3|11102.3|11100.3|11093.3|11091.3|139
1677759600000|2023-03-02 12:20:00|11098.8|11096.8|11097.3|11095.3|11100.8|11098.8|11096.3|11094.3|83
1677759900000|2023-03-02 12:25:00|11097.8|11095.8|11091.8|11089.8|11097.8|11095.8|11090.3|11088.3|132
1677760200000|2023-03-02 12:30:00|11092.3|11090.3|11096.3|11094.3|11097.8|11095.8|11087.8|11085.8|109
1677760500000|2023-03-02 12:35:00|11095.3|11093.3|11095.3|11093.3|11097.3|11095.3|11093.3|11091.3|78
1677760800000|2023-03-02 12:40:00|11095.9|11093.9|11090.9|11088.9|11097.9|11095.9|11089.4|11087.4|89
1677761100000|2023-03-02 12:45:00|11090.4|11088.4|11095.9|11093.9|11097.4|11095.4|11089.9|11087.9|66
1677761400000|2023-03-02 12:50:00|11096.4|11094.4|11090.9|11088.9|11096.9|11094.9|11089.4|11087.4|149
1677761700000|2023-03-02 12:55:00|11091.9|11089.9|11095.9|11093.9|11097.9|11095.9|11087.9|11085.9|99
1677762000000|2023-03-02 13:00:00|11096.4|11094.4|11101.9|11099.9|11103.9|11101.9|11095.4|11093.4|146
1677762300000|2023-03-02 13:05:00|11101.4|11099.4|11098.9|11096.9|11106.9|11104.9|11097.9|11095.9|136
1677762600000|2023-03-02 13:10:00|11098.4|11096.4|11101.9|11099.9|11101.9|11099.9|11096.9|11094.9|112
1677762900000|2023-03-02 13:15:00|11101.4|11099.4|11099.9|11097.9|11102.4|11100.4|11097.9|11095.9|125
1677763200000|2023-03-02 13:20:00|11100.4|11098.4|11099.9|11097.9|11102.9|11100.9|11097.9|11095.9|112
1677763500000|2023-03-02 13:25:00|11100.4|11098.4|11099.4|11097.4|11100.4|11098.4|11096.9|11094.9|103
1677763800000|2023-03-02 13:30:00|11098.9|11096.9|11081.9|11079.9|11099.4|11097.4|11081.9|11079.9|399
1677764100000|2023-03-02 13:35:00|11082.4|11080.4|11084.9|11082.9|11086.9|11084.9|11079.9|11077.9|154
1677764400000|2023-03-02 13:40:00|11085.9|11083.9|11098.4|11096.4|11099.9|11097.9|11084.9|11082.9|178
1677764700000|2023-03-02 13:45:00|11098.9|11096.9|11095.9|11093.9|11101.9|11099.9|11095.9|11093.9|110
1677765000000|2023-03-02 13:50:00|11096.4|11094.4|11093.9|11091.9|11096.4|11094.4|11086.4|11084.4|111
1677765300000|2023-03-02 13:55:00|11093.4|11091.4|11091.4|11089.4|11096.9|11094.9|11087.9|11085.9|118
1677765600000|2023-03-02 14:00:00|11090.9|11088.9|11098.4|11096.4|11099.9|11097.9|11090.9|11088.9|151
1677765900000|2023-03-02 14:05:00|11098.9|11096.9|11096.4|11094.4|11098.9|11096.9|11091.9|11089.9|166
1677766200000|2023-03-02 14:10:00|11096.9|11094.9|11093.9|11091.9|11096.9|11094.9|11088.9|11086.9|123
1677766500000|2023-03-02 14:15:00|11093.4|11091.4|11088.4|11086.4|11093.9|11091.9|11083.4|11081.4|276
1677766800000|2023-03-02 14:20:00|11087.9|11085.9|11096.9|11094.9|11097.4|11095.4|11087.9|11085.9|95
1677767100000|2023-03-02 14:25:00|11096.4|11094.4|11093.9|11091.9|11096.9|11094.9|11093.4|11091.4|111
1677767400000|2023-03-02 14:30:00|11092.9|11090.9|11098.9|11096.9|11100.4|11098.4|11089.4|11087.4|405
1677767700000|2023-03-02 14:35:00|11099.4|11097.4|11105.4|11103.4|11105.9|11103.9|11093.9|11091.9|251
1677768000000|2023-03-02 14:40:00|11105.9|11103.9|11105.9|11103.9|11111.9|11109.9|11100.9|11098.9|241
1677768300000|2023-03-02 14:45:00|11105.4|11103.4|11116.4|11114.4|11118.9|11116.9|11103.4|11101.4|279
1677768600000|2023-03-02 14:50:00|11116.9|11114.9|11124.9|11122.9|11126.9|11124.9|11115.9|11113.9|355
1677768900000|2023-03-02 14:55:00|11125.4|11123.4|11129.9|11127.9|11130.9|11128.9|11121.4|11119.4|485
1677769200000|2023-03-02 15:00:00|11130.4|11128.4|11140.9|11138.9|11143.4|11141.4|11129.9|11127.9|407
1677769500000|2023-03-02 15:05:00|11141.9|11139.9|11143.9|11141.9|11143.9|11141.9|11133.9|11131.9|290
1677769800000|2023-03-02 15:10:00|11142.3|11140.3|11144.3|11142.3|11145.3|11143.3|11136.3|11134.3|310
1677770100000|2023-03-02 15:15:00|11143.8|11141.8|11138.3|11136.3|11148.3|11146.3|11136.3|11134.3|221
1677770400000|2023-03-02 15:20:00|11138.8|11136.8|11144.3|11142.3|11145.3|11143.3|11129.8|11127.8|230
1677770700000|2023-03-02 15:25:00|11143.8|11141.8|11155.3|11153.3|11156.3|11154.3|11142.3|11140.3|537
1677771000000|2023-03-02 15:30:00|11156.3|11154.3|11156.8|11154.8|11161.3|11159.3|11152.8|11150.8|356
1677771300000|2023-03-02 15:35:00|11156.3|11154.3|11144.3|11142.3|11160.3|11158.3|11143.3|11141.3|323
1677771600000|2023-03-02 15:40:00|11144.8|11142.8|11141.8|11139.8|11147.3|11145.3|11137.3|11135.3|500
1677771900000|2023-03-02 15:45:00|11142.3|11140.3|11144.3|11142.3|11149.3|11147.3|11142.3|11140.3|148
1677772200000|2023-03-02 15:50:00|11144.8|11142.8|11153.8|11151.8|11154.3|11152.3|11144.8|11142.8|239
1677772500000|2023-03-02 15:55:00|11153.3|11151.3|11153.8|11151.8|11156.3|11154.3|11151.3|11149.3|277
1677772800000|2023-03-02 16:00:00|11154.3|11152.3|11158.3|11156.3|11160.3|11158.3|11153.3|11151.3|405
1677773100000|2023-03-02 16:05:00|11158.8|11156.8|11158.8|11156.8|11161.3|11159.3|11155.8|11153.8|276
1677773400000|2023-03-02 16:10:00|11158.3|11156.3|11160.3|11158.3|11168.3|11166.3|11158.3|11156.3|261
1677773700000|2023-03-02 16:15:00|11159.8|11157.8|11161.3|11159.3|11169.3|11167.3|11159.8|11157.8|644
1677774000000|2023-03-02 16:20:00|11163.3|11161.3|11168.3|11166.3|11173.8|11171.8|11163.3|11161.3|913
1677774300000|2023-03-02 16:25:00|11168.8|11166.8|11165.3|11163.3|11174.3|11172.3|11164.8|11162.8|1924
1677774600000|2023-03-02 16:30:00|11167.3|11165.3|11171.3|11169.3|11173.8|11171.8|11163.3|11161.3|1199
1677774900000|2023-03-02 16:35:00|11171.8|11169.8|11161.3|11159.3|11173.3|11171.3|11160.3|11158.3|434
1677775200000|2023-03-02 16:40:00|11161.8|11159.8|11153.3|11151.3|11163.8|11161.8|11147.8|11145.8|347
1677775500000|2023-03-02 16:45:00|11154.8|11152.8|11162.8|11160.8|11163.3|11161.3|11154.8|11152.8|40
1677775800000|2023-03-02 16:50:00|11163.3|11161.3|11159.8|11157.8|11165.3|11163.3|11158.3|11156.3|406
1677776100000|2023-03-02 16:55:00|11159.3|11157.3|11158.8|11156.8|11163.3|11161.3|11158.8|11156.8|50
1677776400000|2023-03-02 17:00:00|11158.3|11156.3|11163.8|11161.8|11164.3|11162.3|11158.3|11156.3|58
1677776700000|2023-03-02 17:05:00|11163.3|11161.3|11165.3|11163.3|11165.3|11163.3|11161.3|11159.3|43
1677777000000|2023-03-02 17:10:00|11165.8|11163.8|11160.8|11158.8|11166.3|11164.3|11160.8|11158.8|73
1677777300000|2023-03-02 17:15:00|11161.3|11159.3|11154.8|11152.8|11161.8|11159.8|11153.8|11151.8|68
1677777600000|2023-03-02 17:20:00|11155.3|11153.3|11158.8|11156.8|11159.8|11157.8|11154.8|11152.8|13
1677777900000|2023-03-02 17:25:00|11159.3|11157.3|11159.8|11157.8|11164.8|11162.8|11158.3|11156.3|141
1677778200000|2023-03-02 17:30:00|11159.3|11157.3|11163.8|11161.8|11166.8|11164.8|11159.3|11157.3|23
1677778500000|2023-03-02 17:35:00|11163.3|11161.3|11154.8|11152.8|11163.3|11161.3|11152.8|11150.8|114
1677778800000|2023-03-02 17:40:00|11154.3|11152.3|11158.3|11156.3|11158.8|11156.8|11153.3|11151.3|32
1677779100000|2023-03-02 17:45:00|11158.8|11156.8|11155.8|11153.8|11159.8|11157.8|11155.8|11153.8|17
1677779400000|2023-03-02 17:50:00|11156.3|11154.3|11163.8|11161.8|11163.8|11161.8|11154.8|11152.8|11
1677779700000|2023-03-02 17:55:00|11164.8|11162.8|11161.8|11159.8|11164.8|11162.8|11161.8|11159.8|17
1677780000000|2023-03-02 18:00:00|11162.3|11160.3|11160.3|11158.3|11162.8|11160.8|11159.8|11157.8|7
1677780300000|2023-03-02 18:05:00|11159.8|11157.8|11159.8|11157.8|11161.3|11159.3|11158.8|11156.8|8
1677780600000|2023-03-02 18:10:00|11160.3|11158.3|11158.8|11156.8|11160.8|11158.8|11157.8|11155.8|12
1677780900000|2023-03-02 18:15:00|11159.3|11157.3|11161.8|11159.8|11161.8|11159.8|11155.8|11153.8|5
1677781200000|2023-03-02 18:20:00|11161.3|11159.3|11159.8|11157.8|11163.8|11161.8|11159.8|11157.8|12
1677781500000|2023-03-02 18:25:00|11160.3|11158.3|11159.3|11157.3|11160.8|11158.8|11157.8|11155.8|3
1677781800000|2023-03-02 18:30:00|11159.8|11157.8|11160.8|11158.8|11161.8|11159.8|11158.8|11156.8|4
1677782100000|2023-03-02 18:35:00|11161.3|11159.3|11172.3|11170.3|11181.8|11179.8|11160.8|11158.8|40
1677782400000|2023-03-02 18:40:00|11172.8|11170.8|11170.8|11168.8|11176.3|11174.3|11168.8|11166.8|9
1677782700000|2023-03-02 18:45:00|11171.3|11169.3|11173.8|11171.8|11176.3|11174.3|11169.8|11167.8|10
1677783000000|2023-03-02 18:50:00|11174.3|11172.3|11180.8|11178.8|11182.3|11180.3|11173.8|11171.8|12
1677783300000|2023-03-02 18:55:00|11181.3|11179.3|11181.3|11179.3|11183.8|11181.8|11180.3|11178.3|13
1677783600000|2023-03-02 19:00:00|11181.8|11179.8|11182.8|11180.8|11186.8|11184.8|11181.8|11179.8|28
1677783900000|2023-03-02 19:05:00|11183.3|11181.3|11177.3|11175.3|11183.3|11181.3|11175.8|11173.8|13
1677784200000|2023-03-02 19:10:00|11177.8|11175.8|11173.8|11171.8|11180.3|11178.3|11173.3|11171.3|6
1677784500000|2023-03-02 19:15:00|11174.3|11172.3|11177.8|11175.8|11177.8|11175.8|11173.3|11171.3|5
1677784800000|2023-03-02 19:20:00|11178.3|11176.3|11177.8|11175.8|11179.8|11177.8|11176.8|11174.8|5
1677785100000|2023-03-02 19:25:00|11178.3|11176.3|11184.8|11182.8|11186.3|11184.3|11176.8|11174.8|21
1677785400000|2023-03-02 19:30:00|11185.3|11183.3|11179.8|11177.8|11185.3|11183.3|11179.8|11177.8|10
1677785700000|2023-03-02 19:35:00|11179.3|11177.3|11180.3|11178.3|11180.8|11178.8|11174.8|11172.8|9
1677786000000|2023-03-02 19:40:00|11179.8|11177.8|11182.3|11180.3|11183.3|11181.3|11179.3|11177.3|5
1677786300000|2023-03-02 19:45:00|11181.8|11179.8|11182.8|11180.8|11184.8|11182.8|11180.8|11178.8|4
1677786600000|2023-03-02 19:50:00|11183.3|11181.3|11181.8|11179.8|11183.3|11181.3|11180.8|11178.8|5
1677786900000|2023-03-02 19:55:00|11181.3|11179.3|11184.8|11182.8|11185.3|11183.3|11181.3|11179.3|4
1677787200000|2023-03-02 20:00:00|11184.3|11182.3|11179.8|11177.8|11189.8|11187.8|11178.8|11176.8|22
1677787500000|2023-03-02 20:05:00|11179.3|11177.3|11180.8|11178.8|11180.8|11178.8|11176.8|11174.8|33
1677787800000|2023-03-02 20:10:00|11180.3|11178.3|11181.3|11179.3|11183.3|11181.3|11179.8|11177.8|4
1677788100000|2023-03-02 20:15:00|11180.8|11178.8|11180.3|11178.3|11185.8|11183.8|11179.3|11177.3|4
1677788400000|2023-03-02 20:20:00|11179.8|11177.8|11181.8|11179.8|11184.3|11182.3|11178.3|11176.3|5
1677788700000|2023-03-02 20:25:00|11182.3|11180.3|11181.3|11179.3|11184.3|11182.3|11181.3|11179.3|5
1677789000000|2023-03-02 20:30:00|11181.8|11179.8|11185.8|11183.8|11186.3|11184.3|11180.8|11178.8|49
1677789300000|2023-03-02 20:35:00|11185.3|11183.3|11190.3|11188.3|11193.3|11191.3|11185.3|11183.3|21
1677789600000|2023-03-02 20:40:00|11189.8|11187.8|11187.8|11185.8|11191.8|11189.8|11186.8|11184.8|15
1677789900000|2023-03-02 20:45:00|11187.3|11185.3|11192.8|11190.8|11192.8|11190.8|11186.8|11184.8|40
1677790200000|2023-03-02 20:50:00|11192.3|11190.3|11192.8|11190.8|11193.8|11191.8|11185.8|11183.8|34
1677790500000|2023-03-02 20:55:00|11193.3|11191.3|11197.4|11191.4|11199.4|11196.3|11190.3|11188.3|101
1677790800000|2023-03-02 21:00:00|11201.2|11195.2|11202.1|11196.1|11204.6|11198.6|11199.4|11193.4|0
1677791100000|2023-03-02 21:05:00|11201.6|11195.6|11202.1|11196.1|11202.5|11196.5|11199.8|11193.8|0
1677791400000|2023-03-02 21:10:00|11201.6|11195.6|11199.8|11193.8|11201.6|11195.6|11196.9|11190.9|0
1677791700000|2023-03-02 21:15:00|11200.2|11194.2|11197.9|11191.9|11200.6|11194.6|11197.9|11191.9|0
1677792000000|2023-03-02 21:20:00|11197.3|11191.3|11194.6|11188.6|11197.3|11191.3|11194.6|11188.6|0
1677792300000|2023-03-02 21:25:00|11195.4|11189.4|11197.3|11191.3|11197.3|11191.3|11195.4|11189.4|0
1677792600000|2023-03-02 21:30:00|11197.9|11191.9|11196.4|11190.4|11198.3|11192.3|11194.6|11188.6|0
1677792900000|2023-03-02 21:35:00|11196|11190|11195|11189|11196.4|11190.4|11194.1|11188.1|0
1677793200000|2023-03-02 21:40:00|11195.2|11189.2|11197.3|11191.3|11197.3|11191.3|11195.2|11189.2|0
1677793500000|2023-03-02 21:45:00|11197.2|11191.2|11200.2|11194.2|11200.2|11194.2|11196.4|11190.4|0
1677793800000|2023-03-02 21:50:00|11200.6|11194.6|11198.3|11192.3|11200.6|11194.6|11197.9|11191.9|0
1677794100000|2023-03-02 21:55:00|11197.9|11191.9|11195.4|11189.4|11199.4|11193.4|11195.4|11189.4|0
1677794400000|2023-03-02 22:00:00|11195.6|11189.6|11194.4|11188.4|11196|11190|11194|11188|0
1677794700000|2023-03-02 22:05:00|11194.2|11188.2|11195.8|11189.8|11196|11190|11194.2|11188.2|0
1677795000000|2023-03-02 22:10:00|11195.6|11189.6|11195.6|11189.6|11196.7|11190.7|11195.2|11189.2|0
1677795300000|2023-03-02 22:15:00|11195.4|11189.4|11195.8|11189.8|11196|11190|11195.2|11189.2|0
1677795600000|2023-03-02 22:20:00|11195.6|11189.6|11195.8|11189.8|11195.8|11189.8|11195.4|11189.4|0
1677795900000|2023-03-02 22:25:00|11195.6|11189.6|11196.4|11190.4|11196.8|11190.8|11195.4|11189.4|0
1677796200000|2023-03-02 22:30:00|11196.3|11190.3|11195.5|11189.5|11196.4|11190.4|11195.3|11189.3|0
1677796500000|2023-03-02 22:35:00|11195.7|11189.7|11196.1|11190.1|11196.4|11190.4|11195.7|11189.7|0
1677797100000|2023-03-02 22:45:00|11196.2|11190.2|11197.4|11191.4|11197.6|11191.6|11196.2|11190.2|0
1677797400000|2023-03-02 22:50:00|11197.6|11191.6|11197|11191|11197.6|11191.6|11196.4|11190.4|0
1677797700000|2023-03-02 22:55:00|11196.8|11190.8|11196.6|11190.6|11197.2|11191.2|11196.6|11190.6|0
1677798000000|2023-03-02 23:00:00|11196.8|11190.8|11194.1|11188.1|11196.8|11190.8|11193.2|11187.2|0
1677798300000|2023-03-02 23:05:00|11194.3|11188.3|11190.7|11184.7|11195.5|11189.5|11190.7|11184.7|0
1677798600000|2023-03-02 23:10:00|11191.4|11185.4|11190.7|11184.7|11193.2|11187.2|11190.3|11184.3|0
1677798900000|2023-03-02 23:15:00|11191.4|11185.4|11191.8|11185.8|11192.2|11186.2|11190.7|11184.7|0
1677799200000|2023-03-02 23:20:00|11192.2|11186.2|11191.4|11185.4|11192.2|11186.2|11190.7|11184.7|0
1677799500000|2023-03-02 23:25:00|11191.3|11185.3|11191.3|11185.3|11192.2|11186.2|11189.9|11183.9|0
1677799800000|2023-03-02 23:30:00|11190.7|11184.7|11188.8|11182.8|11191.7|11185.7|11188.4|11182.4|0
1677800100000|2023-03-02 23:35:00|11188.6|11182.6|11188.8|11182.8|11188.8|11182.8|11188.4|11182.4|0
1677800400000|2023-03-02 23:40:00|11188.6|11182.6|11188.4|11182.4|11188.8|11182.8|11186.9|11180.9|0
1677800700000|2023-03-02 23:45:00|11188.8|11182.8|11186.9|11180.9|11188.8|11182.8|11186.5|11180.5|0
1677801000000|2023-03-02 23:50:00|11186.5|11180.5|11190.3|11184.3|11190.7|11184.7|11186.5|11180.5|0
1677801300000|2023-03-02 23:55:00|11189.9|11183.9|11188.8|11182.8|11190.7|11184.7|11188.4|11182.4|0
1677801600000|2023-03-03 00:00:00|11188.4|11182.4|11186.9|11180.9|11190.3|11184.3|11186.9|11180.9|0
1677801900000|2023-03-03 00:05:00|11186.5|11180.5|11187.4|11181.4|11188|11182|11186.5|11180.5|0
1677802200000|2023-03-03 00:10:00|11188|11182|11192.7|11186.7|11192.7|11186.7|11188|11182|0
1677802500000|2023-03-03 00:15:00|11193.3|11187.3|11193.6|11187.6|11193.6|11187.6|11187.4|11181.4|0
1677802800000|2023-03-03 00:20:00|11195.6|11189.6|11195.6|11189.6|11195.6|11189.6|11193.6|11187.6|0
1677803100000|2023-03-03 00:25:00|11194.6|11188.6|11185.3|11179.3|11194.6|11188.6|11184.3|11178.3|0
1677803400000|2023-03-03 00:30:00|11185.2|11179.2|11185.3|11179.3|11187.3|11181.3|11185.2|11179.2|0
1677803700000|2023-03-03 00:35:00|11187.3|11181.3|11183.3|11177.3|11189.4|11183.4|11183.3|11177.3|0
1677804000000|2023-03-03 00:40:00|11185.3|11179.3|11185.3|11179.3|11185.3|11179.3|11181.2|11175.2|0
1677804300000|2023-03-03 00:45:00|11186.3|11180.3|11189.4|11183.4|11189.4|11183.4|11186.3|11180.3|0
1677804600000|2023-03-03 00:50:00|11187.4|11181.4|11191.4|11185.4|11191.5|11185.5|11187.3|11181.3|0
1677804900000|2023-03-03 00:55:00|11191.5|11185.5|11193.5|11187.5|11195.6|11189.6|11191.4|11185.4|0
1677805200000|2023-03-03 01:00:00|11195.5|11189.5|11191.5|11185.5|11195.6|11189.6|11191.5|11185.5|0
1677805500000|2023-03-03 01:05:00|11193.6|11187.6|11193.6|11187.6|11193.6|11187.6|11193.5|11187.5|0
1677805800000|2023-03-03 01:10:00|11195.6|11189.6|11199.7|11193.7|11205.9|11199.9|11195.6|11189.6|0
1677806100000|2023-03-03 01:15:00|11201.7|11195.7|11201.5|11195.5|11201.8|11195.8|11199.5|11193.5|0
1677806400000|2023-03-03 01:20:00|11199.5|11193.5|11199.5|11193.5|11199.5|11193.5|11197.4|11191.4|0
1677806700000|2023-03-03 01:25:00|11197.5|11191.5|11197.4|11191.4|11197.5|11191.5|11195.3|11189.3|0
1677807000000|2023-03-03 01:30:00|11197.3|11191.3|11191.2|11185.2|11199.4|11193.4|11191.2|11185.2|0
1677807300000|2023-03-03 01:35:00|11190.2|11184.2|11191.2|11185.2|11191.2|11185.2|11189.1|11183.1|0
1677807600000|2023-03-03 01:40:00|11193.2|11187.2|11195.2|11189.2|11195.2|11189.2|11191.1|11185.1|0
1677807900000|2023-03-03 01:45:00|11195.3|11189.3|11185|11179|11195.3|11189.3|11184.9|11178.9|0
1677808200000|2023-03-03 01:50:00|11184.9|11178.9|11187|11181|11187|11181|11182.9|11176.9|0
1677808500000|2023-03-03 01:55:00|11185|11179|11185|11179|11189.1|11183.1|11184.9|11178.9|0
1677808800000|2023-03-03 02:00:00|11186|11180|11187|11181|11189.1|11183.1|11185|11179|0
1677809100000|2023-03-03 02:05:00|11188|11182|11189.1|11183.1|11189.1|11183.1|11188|11182|0
1677809400000|2023-03-03 02:10:00|11189|11183|11184.9|11178.9|11189.1|11183.1|11184.9|11178.9|0
1677809700000|2023-03-03 02:15:00|11185|11179|11190.1|11184.1|11191.1|11185.1|11185|11179|0
1677810000000|2023-03-03 02:20:00|11189.1|11183.1|11185|11179|11189.1|11183.1|11185|11179|0
1677810300000|2023-03-03 02:25:00|11187|11181|11187|11181|11187|11181|11185|11179|0
1677810600000|2023-03-03 02:30:00|11187.1|11181.1|11187.1|11181.1|11187.1|11181.1|11185|11179|0
1677810900000|2023-03-03 02:35:00|11187|11181|11187|11181|11187.1|11181.1|11185|11179|0
1677811200000|2023-03-03 02:40:00|11185|11179|11182.9|11176.9|11187|11181|11182.9|11176.9|0
1677811500000|2023-03-03 02:45:00|11184.9|11178.9|11182.9|11176.9|11184.9|11178.9|11182.9|11176.9|0
1677811800000|2023-03-03 02:50:00|11183|11177|11183|11177|11183|11177|11182.9|11176.9|0
1677812100000|2023-03-03 02:55:00|11182.9|11176.9|11182.9|11176.9|11185|11179|11182.9|11176.9|0
1677812400000|2023-03-03 03:00:00|11183|11177|11180.9|11174.9|11183|11177|11180.9|11174.9|0
1677813000000|2023-03-03 03:10:00|11183|11177|11187.1|11181.1|11187.1|11181.1|11183|11177|0
1677813300000|2023-03-03 03:15:00|11189.1|11183.1|11189.1|11183.1|11189.1|11183.1|11189.1|11183.1|0
1677813600000|2023-03-03 03:20:00|11191.2|11185.2|11191.2|11185.2|11191.2|11185.2|11191.2|11185.2|0
1677813900000|2023-03-03 03:25:00|11191.1|11185.1|11191.2|11185.2|11191.2|11185.2|11191.1|11185.1|0
1677814200000|2023-03-03 03:30:00|11189.2|11183.2|11189.1|11183.1|11189.2|11183.2|11187.1|11181.1|0
1677814500000|2023-03-03 03:35:00|11187.1|11181.1|11191.1|11185.1|11191.1|11185.1|11187.1|11181.1|0
1677814800000|2023-03-03 03:40:00|11191.2|11185.2|11191.2|11185.2|11193.2|11187.2|11191.1|11185.1|0
1677815100000|2023-03-03 03:45:00|11191.1|11185.1|11191.2|11185.2|11193.2|11187.2|11191.1|11185.1|0
1677815400000|2023-03-03 03:50:00|11189.1|11183.1|11189.1|11183.1|11189.1|11183.1|11189.1|11183.1|0
1677816000000|2023-03-03 04:00:00|11191.2|11185.2|11189.1|11183.1|11191.2|11185.2|11189.1|11183.1|0
1677816600000|2023-03-03 04:10:00|11189.2|11183.2|11189.1|11183.1|11191.2|11185.2|11189.1|11183.1|0
1677816900000|2023-03-03 04:15:00|11189.2|11183.2|11187.1|11181.1|11189.2|11183.2|11187.1|11181.1|0
1677817200000|2023-03-03 04:20:00|11188.1|11182.1|11189.2|11183.2|11189.2|11183.2|11187.1|11181.1|0
1677817500000|2023-03-03 04:25:00|11189.1|11183.1|11189.1|11183.1|11189.1|11183.1|11189.1|11183.1|0
1677817800000|2023-03-03 04:30:00|11187.1|11181.1|11185.1|11179.1|11187.1|11181.1|11185.1|11179.1|0
1677818100000|2023-03-03 04:35:00|11187.1|11181.1|11185|11179|11187.1|11181.1|11185|11179|0
1677818400000|2023-03-03 04:40:00|11187|11181|11187.1|11181.1|11189.1|11183.1|11187|11181|0
1677818700000|2023-03-03 04:45:00|11189.1|11183.1|11191.2|11185.2|11191.2|11185.2|11189.1|11183.1|0
1677819000000|2023-03-03 04:50:00|11189.1|11183.1|11189.1|11183.1|11191.2|11185.2|11189.1|11183.1|0
1677819300000|2023-03-03 04:55:00|11189.2|11183.2|11191.2|11185.2|11191.2|11185.2|11189.1|11183.1|0
1677819600000|2023-03-03 05:00:00|11193.2|11187.2|11193.2|11187.2|11193.3|11187.3|11191.2|11185.2|0
1677819900000|2023-03-03 05:05:00|11193.3|11187.3|11193.2|11187.2|11193.3|11187.3|11193.2|11187.2|0
1677820200000|2023-03-03 05:10:00|11193.3|11187.3|11193.3|11187.3|11193.3|11187.3|11193.2|11187.2|0
1677820500000|2023-03-03 05:15:00|11195.3|11189.3|11193.2|11187.2|11195.3|11189.3|11193.2|11187.2|0
1677820800000|2023-03-03 05:20:00|11193.3|11187.3|11193.3|11187.3|11195.3|11189.3|11193.2|11187.2|0
1677821100000|2023-03-03 05:25:00|11195.3|11189.3|11195.4|11189.4|11195.4|11189.4|11193.3|11187.3|0
1677821400000|2023-03-03 05:30:00|11194.4|11188.4|11193.3|11187.3|11195.4|11189.4|11193.3|11187.3|0
1677821700000|2023-03-03 05:35:00|11191.3|11185.3|11195.3|11189.3|11195.3|11189.3|11191.3|11185.3|0
1677822300000|2023-03-03 05:45:00|11195.4|11189.4|11197.4|11191.4|11197.4|11191.4|11195.3|11189.3|0
1677822600000|2023-03-03 05:50:00|11195.3|11189.3|11195.3|11189.3|11197.4|11191.4|11195.3|11189.3|0
1677822900000|2023-03-03 05:55:00|11193.3|11187.3|11195.3|11189.3|11197.4|11191.4|11193.3|11187.3|0
1677823200000|2023-03-03 06:00:00|11193.3|11187.3|11197.1|11191.1|11197.4|11191.4|11193.3|11187.3|0
1677823500000|2023-03-03 06:05:00|11195.1|11189.1|11193.1|11187.1|11197.1|11191.1|11193.1|11187.1|0
1677823800000|2023-03-03 06:10:00|11193|11187|11191|11185|11193|11187|11191|11185|0
1677824100000|2023-03-03 06:15:00|11192|11186|11191|11185|11193|11187|11191|11185|0
1677824400000|2023-03-03 06:20:00|11193|11187|11193.1|11187.1|11193.1|11187.1|11193|11187|0
1677825000000|2023-03-03 06:30:00|11192.1|11186.1|11195.2|11189.2|11195.2|11189.2|11191.1|11185.1|0
1677825300000|2023-03-03 06:35:00|11195.1|11189.1|11195.3|11189.3|11195.3|11189.3|11193.1|11187.1|0
1677825600000|2023-03-03 06:40:00|11193.3|11187.3|11195.3|11189.3|11195.3|11189.3|11193.2|11187.2|0
1677825900000|2023-03-03 06:45:00|11193.3|11187.3|11189.2|11183.2|11195.3|11189.3|11189.2|11183.2|0
1677826200000|2023-03-03 06:50:00|11190.2|11184.2|11191.3|11185.3|11191.3|11185.3|11189.2|11183.2|0
1677826500000|2023-03-03 06:55:00|11194.3|11188.3|11196.4|11190.4|11196.4|11190.4|11194.3|11188.3|0
1677826800000|2023-03-03 07:00:00|11186.3|11184.3|11178.3|11176.3|11190.8|11188.8|11176.3|11174.3|80
1677827100000|2023-03-03 07:05:00|11177.8|11175.8|11175.3|11173.3|11179.3|11177.3|11172.8|11170.8|28
1677827400000|2023-03-03 07:10:00|11176.3|11174.3|11175.8|11173.8|11179.8|11177.8|11173.3|11171.3|37
1677827700000|2023-03-03 07:15:00|11174.8|11172.8|11175.8|11173.8|11178.3|11176.3|11173.8|11171.8|22
1677828000000|2023-03-03 07:20:00|11176.3|11174.3|11181.8|11179.8|11183.3|11181.3|11176.3|11174.3|33
1677828300000|2023-03-03 07:25:00|11182.8|11180.8|11186.8|11184.8|11186.8|11184.8|11182.8|11180.8|15
1677828600000|2023-03-03 07:30:00|11188.3|11186.3|11188.8|11186.8|11190.8|11188.8|11186.8|11184.8|30
1677828900000|2023-03-03 07:35:00|11188.3|11186.3|11185.3|11183.3|11188.8|11186.8|11185.3|11183.3|31
1677829200000|2023-03-03 07:40:00|11185.8|11183.8|11184.8|11182.8|11186.8|11184.8|11183.8|11181.8|10
1677829500000|2023-03-03 07:45:00|11184.3|11182.3|11185.8|11183.8|11187.3|11185.3|11183.3|11181.3|12
1677829800000|2023-03-03 07:50:00|11185.3|11183.3|11186.8|11184.8|11187.3|11185.3|11184.3|11182.3|22
1677830100000|2023-03-03 07:55:00|11186.3|11184.3|11180.8|11178.8|11186.8|11184.8|11176.8|11174.8|154
1677830400000|2023-03-03 08:00:00|11184.3|11182.3|11182.8|11180.8|11198.3|11196.3|11180.8|11178.8|885
1677830700000|2023-03-03 08:05:00|11183.3|11181.3|11171.3|11169.3|11184.3|11182.3|11164.8|11162.8|454
1677831000000|2023-03-03 08:10:00|11170.8|11168.8|11164.8|11162.8|11173.3|11171.3|11162.3|11160.3|229
1677831300000|2023-03-03 08:15:00|11165.3|11163.3|11170.3|11168.3|11174.3|11172.3|11162.8|11160.8|198
1677831600000|2023-03-03 08:20:00|11169.8|11167.8|11161.3|11159.3|11171.8|11169.8|11160.8|11158.8|248
1677831900000|2023-03-03 08:25:00|11160.8|11158.8|11160.3|11158.3|11165.3|11163.3|11157.8|11155.8|207
1677832200000|2023-03-03 08:30:00|11159.8|11157.8|11163.3|11161.3|11167.3|11165.3|11155.3|11153.3|411
1677832500000|2023-03-03 08:35:00|11162.8|11160.8|11164.8|11162.8|11170.3|11168.3|11162.3|11160.3|315
1677832800000|2023-03-03 08:40:00|11166|11164|11171|11169|11174.5|11172.5|11165.5|11163.5|169
1677833100000|2023-03-03 08:45:00|11170.5|11168.5|11172.5|11170.5|11174.5|11172.5|11169.5|11167.5|288
1677833400000|2023-03-03 08:50:00|11172|11170|11174.5|11172.5|11175.5|11173.5|11168.5|11166.5|192
1677833700000|2023-03-03 08:55:00|11175|11173|11167.5|11165.5|11176.5|11174.5|11163.5|11161.5|212
1677834000000|2023-03-03 09:00:00|11167|11165|11168.5|11166.5|11172.5|11170.5|11165.5|11163.5|112
1677834300000|2023-03-03 09:05:00|11169|11167|11171.5|11169.5|11173.5|11171.5|11163.5|11161.5|201
1677834600000|2023-03-03 09:10:00|11172.5|11170.5|11173.5|11171.5|11178.5|11176.5|11171.5|11169.5|127
1677834900000|2023-03-03 09:15:00|11174|11172|11167.5|11165.5|11175.5|11173.5|11162.5|11160.5|130
1677835200000|2023-03-03 09:20:00|11168|11166|11159.5|11157.5|11174|11172|11157|11155|194
1677835500000|2023-03-03 09:25:00|11159|11157|11162.5|11160.5|11164.5|11162.5|11158.5|11156.5|287
1677835800000|2023-03-03 09:30:00|11162|11160|11158.5|11156.5|11165.5|11163.5|11156.5|11154.5|254
1677836100000|2023-03-03 09:35:00|11158|11156|11154.5|11152.5|11162.5|11160.5|11153.5|11151.5|134
1677836400000|2023-03-03 09:40:00|11155|11153|11153.5|11151.5|11157|11155|11149.5|11147.5|151
1677836700000|2023-03-03 09:45:00|11152.5|11150.5|11159.5|11157.5|11160.5|11158.5|11151.5|11149.5|117
1677837000000|2023-03-03 09:50:00|11159|11157|11164.5|11162.5|11165.5|11163.5|11158.5|11156.5|112
1677837300000|2023-03-03 09:55:00|11164|11162|11163|11161|11168|11166|11162.5|11160.5|128
1677837600000|2023-03-03 10:00:00|11163.5|11161.5|11172.5|11170.5|11172.5|11170.5|11163|11161|164
1677837900000|2023-03-03 10:05:00|11172|11170|11165.5|11163.5|11172|11170|11165.5|11163.5|176
1677838200000|2023-03-03 10:10:00|11166|11164|11164.5|11162.5|11168.5|11166.5|11163.5|11161.5|202
1677838500000|2023-03-03 10:15:00|11164|11162|11167|11165|11167.5|11165.5|11161.5|11159.5|181
1677838800000|2023-03-03 10:20:00|11166.5|11164.5|11163.5|11161.5|11168.5|11166.5|11162|11160|84
1677839100000|2023-03-03 10:25:00|11164|11162|11158.5|11156.5|11164.5|11162.5|11157.5|11155.5|177
1677839400000|2023-03-03 10:30:00|11158|11156|11154.5|11152.5|11158.5|11156.5|11151.5|11149.5|162
1677839700000|2023-03-03 10:35:00|11155|11153|11152.5|11150.5|11156.5|11154.5|11151.5|11149.5|83
1677840000000|2023-03-03 10:40:00|11152|11150|11154|11152|11158|11156|11150.5|11148.5|170
1677840300000|2023-03-03 10:45:00|11153.5|11151.5|11155.5|11153.5|11157|11155|11152.5|11150.5|76
1677840600000|2023-03-03 10:50:00|11154.5|11152.5|11155.5|11153.5|11155.5|11153.5|11148.5|11146.5|112
1677840900000|2023-03-03 10:55:00|11155|11153|11149|11147|11155.5|11153.5|11148|11146|140
1677841200000|2023-03-03 11:00:00|11148.5|11146.5|11147|11145|11150.5|11148.5|11146.5|11144.5|129
1677841500000|2023-03-03 11:05:00|11146.5|11144.5|11150.5|11148.5|11152|11150|11146.5|11144.5|124
1677841800000|2023-03-03 11:10:00|11151|11149|11156|11154|11156.5|11154.5|11151|11149|123
1677842100000|2023-03-03 11:15:00|11155.5|11153.5|11153.5|11151.5|11157|11155|11150|11148|89
1677842400000|2023-03-03 11:20:00|11154|11152|11153.5|11151.5|11156|11154|11152.5|11150.5|76
1677842700000|2023-03-03 11:25:00|11154|11152|11157|11155|11157.5|11155.5|11153.5|11151.5|43
1677843000000|2023-03-03 11:30:00|11157.5|11155.5|11159.5|11157.5|11159.5|11157.5|11156.5|11154.5|131
1677843300000|2023-03-03 11:35:00|11160|11158|11163.5|11161.5|11163.5|11161.5|11159.5|11157.5|51
1677843600000|2023-03-03 11:40:00|11164.5|11162.5|11164|11162|11165.5|11163.5|11162.5|11160.5|83
1677843900000|2023-03-03 11:45:00|11163.5|11161.5|11163.5|11161.5|11164|11162|11161.5|11159.5|68
1677844200000|2023-03-03 11:50:00|11164|11162|11166.5|11164.5|11166.5|11164.5|11164|11162|72
1677844500000|2023-03-03 11:55:00|11166|11164|11161.5|11159.5|11168.5|11166.5|11159|11157|206
1677844800000|2023-03-03 12:00:00|11160.5|11158.5|11160.5|11158.5|11165|11163|11159|11157|305
1677845100000|2023-03-03 12:05:00|11159.5|11157.5|11166.5|11164.5|11168.5|11166.5|11159.5|11157.5|220
1677845400000|2023-03-03 12:10:00|11167|11165|11167.5|11165.5|11168|11166|11165.5|11163.5|81
1677845700000|2023-03-03 12:15:00|11166.5|11164.5|11163.5|11161.5|11168.5|11166.5|11163|11161|91
1677846000000|2023-03-03 12:20:00|11162.5|11160.5|11165.5|11163.5|11166|11164|11162|11160|64
1677846300000|2023-03-03 12:25:00|11166|11164|11167|11165|11168|11166|11163.5|11161.5|92
1677846600000|2023-03-03 12:30:00|11167.5|11165.5|11167.5|11165.5|11170|11168|11166.5|11164.5|86
1677846900000|2023-03-03 12:35:00|11167|11165|11159.5|11157.5|11167.5|11165.5|11159|11157|81
1677847200000|2023-03-03 12:40:00|11158.5|11156.5|11151|11149|11159|11157|11149.5|11147.5|78
1677847500000|2023-03-03 12:45:00|11151.5|11149.5|11150|11148|11154|11152|11149.5|11147.5|72
1677847800000|2023-03-03 12:50:00|11150.5|11148.5|11151|11149|11153|11151|11147|11145|85
1677848100000|2023-03-03 12:55:00|11150.5|11148.5|11148|11146|11151.5|11149.5|11147.5|11145.5|44
1677848400000|2023-03-03 13:00:00|11147.5|11145.5|11148.5|11146.5|11149.5|11147.5|11146|11144|34
1677848700000|2023-03-03 13:05:00|11148|11146|11147.5|11145.5|11151|11149|11145.5|11143.5|179
1677849000000|2023-03-03 13:10:00|11148|11146|11145.5|11143.5|11148|11146|11145|11143|88
1677849300000|2023-03-03 13:15:00|11146|11144|11139.5|11137.5|11146|11144|11138|11136|103
1677849600000|2023-03-03 13:20:00|11139|11137|11140.5|11138.5|11141.5|11139.5|11137.5|11135.5|84
1677849900000|2023-03-03 13:25:00|11141|11139|11137.5|11135.5|11141.5|11139.5|11137.5|11135.5|146
1677850200000|2023-03-03 13:30:00|11137|11135|11137|11135|11137.5|11135.5|11134.5|11132.5|162
1677850500000|2023-03-03 13:35:00|11137.5|11135.5|11140.5|11138.5|11143|11141|11135|11133|161
1677850800000|2023-03-03 13:40:00|11141|11139|11140|11138|11141|11139|11136.5|11134.5|118
1677851100000|2023-03-03 13:45:00|11139.5|11137.5|11145.5|11143.5|11147|11145|11139|11137|153
1677851400000|2023-03-03 13:50:00|11146|11144|11148.5|11146.5|11148.5|11146.5|11145|11143|182
1677851700000|2023-03-03 13:55:00|11148|11146|11155.5|11153.5|11155.5|11153.5|11147.5|11145.5|216
1677852000000|2023-03-03 14:00:00|11156.5|11154.5|11166.5|11164.5|11168.5|11166.5|11155.5|11153.5|275
1677852300000|2023-03-03 14:05:00|11166|11164|11169.5|11167.5|11172.5|11170.5|11162.5|11160.5|271
1677852600000|2023-03-03 14:10:00|11169|11167|11174|11172|11174.5|11172.5|11168.5|11166.5|170
1677852900000|2023-03-03 14:15:00|11173.5|11171.5|11172.5|11170.5|11175.5|11173.5|11171|11169|202
1677853200000|2023-03-03 14:20:00|11172|11170|11165|11163|11172.5|11170.5|11164.5|11162.5|144
1677853500000|2023-03-03 14:25:00|11164.5|11162.5|11167.5|11165.5|11169|11167|11164|11162|111
1677853800000|2023-03-03 14:30:00|11168|11166|11164.5|11162.5|11169.5|11167.5|11160|11158|373
1677854100000|2023-03-03 14:35:00|11165|11163|11162.5|11160.5|11167.5|11165.5|11161.5|11159.5|199
1677854400000|2023-03-03 14:40:00|11163|11161|11163|11161|11167.5|11165.5|11160.5|11158.5|128
1677854700000|2023-03-03 14:45:00|11163.5|11161.5|11170.5|11168.5|11174.5|11172.5|11163.5|11161.5|279
1677855000000|2023-03-03 14:50:00|11170|11168|11178|11176|11180.5|11178.5|11166.5|11164.5|248
1677855300000|2023-03-03 14:55:00|11177.5|11175.5|11176|11174|11179.5|11177.5|11172.5|11170.5|227
1677855600000|2023-03-03 15:00:00|11174.5|11172.5|11169.5|11167.5|11179.5|11177.5|11159.5|11157.5|545
1677855900000|2023-03-03 15:05:00|11169|11167|11165.5|11163.5|11169.5|11167.5|11156.5|11154.5|415
1677856200000|2023-03-03 15:10:00|11164.5|11162.5|11176.5|11174.5|11177.5|11175.5|11163|11161|202
1677856500000|2023-03-03 15:15:00|11175.5|11173.5|11171|11169|11180.5|11178.5|11170.5|11168.5|188
1677856800000|2023-03-03 15:20:00|11171.5|11169.5|11180|11178|11182.5|11180.5|11170.5|11168.5|225
1677857100000|2023-03-03 15:25:00|11180.5|11178.5|11178.5|11176.5|11183.5|11181.5|11171.5|11169.5|505
1677857400000|2023-03-03 15:30:00|11178|11176|11180.5|11178.5|11184.5|11182.5|11176.5|11174.5|385
1677857700000|2023-03-03 15:35:00|11180|11178|11179.5|11177.5|11182.5|11180.5|11177.5|11175.5|335
1677858000000|2023-03-03 15:40:00|11179|11177|11184.5|11182.5|11185.5|11183.5|11177.5|11175.5|664
1677858300000|2023-03-03 15:45:00|11184|11182|11184.5|11182.5|11189.5|11187.5|11182.5|11180.5|252
1677858600000|2023-03-03 15:50:00|11183.5|11181.5|11181.5|11179.5|11183.5|11181.5|11178.5|11176.5|200
1677858900000|2023-03-03 15:55:00|11181|11179|11179|11177|11183.5|11181.5|11177|11175|203
1677859200000|2023-03-03 16:00:00|11178.5|11176.5|11183|11181|11185.5|11183.5|11178.5|11176.5|333
1677859500000|2023-03-03 16:05:00|11183.5|11181.5|11189.5|11187.5|11189.5|11187.5|11183|11181|258
1677859800000|2023-03-03 16:10:00|11189|11187|11189.5|11187.5|11190.5|11188.5|11184.5|11182.5|330
1677860100000|2023-03-03 16:15:00|11189|11187|11189.5|11187.5|11192.5|11190.5|11185.5|11183.5|813
1677860400000|2023-03-03 16:20:00|11190|11188|11197|11195|11198|11196|11187|11185|612
1677860700000|2023-03-03 16:25:00|11196.5|11194.5|11191.5|11189.5|11199.5|11197.5|11190|11188|1272
1677861000000|2023-03-03 16:30:00|11190.5|11188.5|11189.5|11187.5|11200.5|11198.5|11189.5|11187.5|809
1677861300000|2023-03-03 16:35:00|11190|11188|11199.5|11197.5|11199.5|11197.5|11190|11188|481
1677861600000|2023-03-03 16:40:00|11199|11197|11196|11194|11199.5|11197.5|11194|11192|157
1677861900000|2023-03-03 16:45:00|11196.5|11194.5|11196|11194|11199.5|11197.5|11195.5|11193.5|122
1677862200000|2023-03-03 16:50:00|11195.5|11193.5|11196|11194|11198|11196|11193.5|11191.5|82
1677862500000|2023-03-03 16:55:00|11195.5|11193.5|11207|11205|11208|11206|11195.5|11193.5|126
1677862800000|2023-03-03 17:00:00|11207.5|11205.5|11203|11201|11208.5|11206.5|11202.5|11200.5|182
1677863100000|2023-03-03 17:05:00|11202.5|11200.5|11203|11201|11203.5|11201.5|11201|11199|35
1677863400000|2023-03-03 17:10:00|11203.5|11201.5|11205.5|11203.5|11206.5|11204.5|11203|11201|45
1677863700000|2023-03-03 17:15:00|11204.5|11202.5|11204|11202|11206.5|11204.5|11203.5|11201.5|62
1677864000000|2023-03-03 17:20:00|11203.5|11201.5|11202|11200|11204|11202|11201.5|11199.5|37
1677864300000|2023-03-03 17:25:00|11202.5|11200.5|11202.5|11200.5|11203|11201|11200|11198|43
1677864600000|2023-03-03 17:30:00|11202|11200|11201|11199|11204|11202|11200|11198|20
1677864900000|2023-03-03 17:35:00|11200.5|11198.5|11201|11199|11201.5|11199.5|11200|11198|13
1677865200000|2023-03-03 17:40:00|11201.5|11199.5|11203.5|11201.5|11204.5|11202.5|11201.5|11199.5|28
1677865500000|2023-03-03 17:45:00|11203|11201|11203|11201|11204.5|11202.5|11202|11200|13
1677865800000|2023-03-03 17:50:00|11203.5|11201.5|11210.5|11208.5|11210.5|11208.5|11201|11199|42
1677866100000|2023-03-03 17:55:00|11211|11209|11211|11209|11212|11210|11209|11207|66
1677866400000|2023-03-03 18:00:00|11211.5|11209.5|11210.5|11208.5|11211.5|11209.5|11210|11208|8
1677866700000|2023-03-03 18:05:00|11211|11209|11211|11209|11216.5|11214.5|11211|11209|49
1677867000000|2023-03-03 18:10:00|11211.5|11209.5|11213|11211|11214|11212|11210|11208|21
1677867300000|2023-03-03 18:15:00|11212.5|11210.5|11209|11207|11213|11211|11209|11207|7
1677867600000|2023-03-03 18:20:00|11209.5|11207.5|11209.5|11207.5|11211|11209|11208.5|11206.5|10
1677867900000|2023-03-03 18:25:00|11211|11209|11210.5|11208.5|11214|11212|11210.5|11208.5|14
1677868200000|2023-03-03 18:30:00|11210|11208|11207.5|11205.5|11212|11210|11207|11205|13
1677868500000|2023-03-03 18:35:00|11207|11205|11209|11207|11211|11209|11206|11204|21
1677868800000|2023-03-03 18:40:00|11209.5|11207.5|11210|11208|11210.5|11208.5|11208.5|11206.5|6
1677869100000|2023-03-03 18:45:00|11209.5|11207.5|11210|11208|11210.5|11208.5|11207|11205|7
1677869400000|2023-03-03 18:50:00|11209.5|11207.5|11209|11207|11211|11209|11208.5|11206.5|10
1677869700000|2023-03-03 18:55:00|11208.5|11206.5|11206.5|11204.5|11209|11207|11206|11204|11
1677870000000|2023-03-03 19:00:00|11206|11204|11204.5|11202.5|11206|11204|11203.5|11201.5|18
1677870300000|2023-03-03 19:05:00|11205|11203|11205.5|11203.5|11207|11205|11205|11203|10
1677870600000|2023-03-03 19:10:00|11205|11203|11212|11210|11212.5|11210.5|11205|11203|14
1677870900000|2023-03-03 19:15:00|11211.5|11209.5|11208|11206|11212.5|11210.5|11207.5|11205.5|24
1677871200000|2023-03-03 19:20:00|11208.5|11206.5|11212.5|11210.5|11212.5|11210.5|11208.5|11206.5|17
1677871500000|2023-03-03 19:25:00|11211.5|11209.5|11214|11212|11215|11213|11211.5|11209.5|27
1677871800000|2023-03-03 19:30:00|11216|11214|11214.5|11212.5|11216|11214|11214|11212|6
1677872100000|2023-03-03 19:35:00|11215|11213|11211.5|11209.5|11215.5|11213.5|11211|11209|12
1677872400000|2023-03-03 19:40:00|11211|11209|11210.5|11208.5|11211|11209|11210.5|11208.5|2
1677872700000|2023-03-03 19:45:00|||||||||2
1677873000000|2023-03-03 19:50:00|11210|11208|11210.5|11208.5|11212.5|11210.5|11209.5|11207.5|17
1677873300000|2023-03-03 19:55:00|11210|11208|11210|11208|11210|11208|11207.5|11205.5|11
1677873600000|2023-03-03 20:00:00|11210.5|11208.5|11210.5|11208.5|11211|11209|11207.5|11205.5|1
1677873900000|2023-03-03 20:05:00|11211|11209|11216|11214|11216|11214|11211|11209|7
1677874200000|2023-03-03 20:10:00|11217.5|11215.5|11216|11214|11219.5|11217.5|11214.5|11212.5|21
1677874500000|2023-03-03 20:15:00|11215.5|11213.5|11212|11210|11216.5|11214.5|11212|11210|8
1677874800000|2023-03-03 20:20:00|11211.5|11209.5|11210|11208|11212.5|11210.5|11210|11208|7
1677875100000|2023-03-03 20:25:00|11209.5|11207.5|11211|11209|11212.5|11210.5|11207|11205|20
1677875400000|2023-03-03 20:30:00|11208.5|11206.5|11208|11206|11208.5|11206.5|11208|11206|9
1677875700000|2023-03-03 20:35:00|11207.5|11205.5|11203.5|11201.5|11207.5|11205.5|11203|11201|2
1677876000000|2023-03-03 20:40:00|11204|11202|11204.5|11202.5|11204.5|11202.5|11200.5|11198.5|44
1677876300000|2023-03-03 20:45:00|11203.5|11201.5|11211.5|11209.5|11211.5|11209.5|11203.5|11201.5|8
1677876600000|2023-03-03 20:50:00|11210.5|11208.5|11207|11205|11211|11209|11205.5|11203.5|9
1677876900000|2023-03-03 20:55:00|11208|11206|11216.5|11210.5|11216.5|11213.5|11208|11206|30
1677877200000|2023-03-03 21:00:00|11216.1|11210.1|11216.5|11210.5|11217.7|11211.7|11210.5|11204.5|0
1677877500000|2023-03-03 21:05:00|11216.1|11210.1|11217.9|11211.9|11219.8|11213.8|11216.1|11210.1|0
1677877800000|2023-03-03 21:10:00|11217.5|11211.5|11218.4|11212.4|11219.4|11213.4|11216.5|11210.5|0
1677878100000|2023-03-03 21:15:00|11218.3|11212.3|11218.4|11212.4|11219.8|11213.8|11216.9|11210.9|0
1677878400000|2023-03-03 21:20:00|11218.8|11212.8|11218.4|11212.4|11218.8|11212.8|11217.5|11211.5|0
1677878700000|2023-03-03 21:25:00|11218.6|11212.6|11219.8|11213.8|11221.7|11215.7|11218.4|11212.4|0
1677879000000|2023-03-03 21:30:00|11220|11214|11220.4|11214.4|11220.8|11214.8|11220|11214|0
1677879300000|2023-03-03 21:35:00|11220.8|11214.8|11220.4|11214.4|11221.4|11215.4|11220|11214|0
1677879600000|2023-03-03 21:40:00|11220.6|11214.6|11220|11214|11220.8|11214.8|11220|11214|0
1677879900000|2023-03-03 21:45:00|11220.4|11214.4|11220.8|11214.8|11221.4|11215.4|11220.4|11214.4|0
1677880200000|2023-03-03 21:50:00|11221.4|11215.4|11221.4|11215.4|11221.8|11215.8|11220.8|11214.8|0
1677880500000|2023-03-03 21:55:00|11221.6|11215.6|11220.8|11214.8|11221.8|11215.8|11220.2|11214.2|0
1677880800000|2023-03-03 22:00:00|11220.9|11214.9|11220.9|11214.9|11220.9|11214.9|11220.9|11214.9|0
1678057200000|2023-03-05 23:00:00|11205.2|11199.2|11206.2|11200.2|11207.1|11201.1|11204.8|11198.8|0
1678057500000|2023-03-05 23:05:00|11206.3|11200.3|11206.6|11200.6|11208.5|11202.5|11205.2|11199.2|0
1678057800000|2023-03-05 23:10:00|11206.7|11200.7|11207.1|11201.1|11208.5|11202.5|11202.1|11196.1|0
1678058100000|2023-03-05 23:15:00|11207|11201|11204.8|11198.8|11207.7|11201.7|11203.8|11197.8|0
1678058400000|2023-03-05 23:20:00|11205.2|11199.2|11202.5|11196.5|11205.8|11199.8|11201.9|11195.9|0
1678058700000|2023-03-05 23:25:00|11201.9|11195.9|11202.5|11196.5|11203.3|11197.3|11201.5|11195.5|0
1678059000000|2023-03-05 23:30:00|11194.4|11188.4|11197.2|11191.2|11198.1|11192.1|11193.9|11187.9|0
1678059300000|2023-03-05 23:35:00|11197.4|11191.4|11197.6|11191.6|11199.1|11193.1|11197.4|11191.4|0
1678059600000|2023-03-05 23:40:00|11197.7|11191.7|11197.2|11191.2|11198.1|11192.1|11196.4|11190.4|0
1678059900000|2023-03-05 23:45:00|11205.8|11199.8|11205.2|11199.2|11205.8|11199.8|11203.8|11197.8|0
1678060200000|2023-03-05 23:50:00|11205.8|11199.8|11207.7|11201.7|11208.1|11202.1|11203.3|11197.3|0
1678060500000|2023-03-05 23:55:00|11207.6|11201.6|11209|11203|11209.7|11203.7|11206.2|11200.2|0
1678060800000|2023-03-06 00:00:00|11209.1|11203.1|11210.1|11204.1|11210.5|11204.5|11208.2|11202.2|0
1678061100000|2023-03-06 00:05:00|11209.7|11203.7|11208.6|11202.6|11211.9|11205.9|11208|11202|0
1678061400000|2023-03-06 00:10:00|11208.2|11202.2|11206.2|11200.2|11209.7|11203.7|11206.2|11200.2|0
1678061700000|2023-03-06 00:15:00|11206.4|11200.4|11200.4|11194.4|11206.4|11200.4|11198.4|11192.4|0
1678062000000|2023-03-06 00:20:00|11198.4|11192.4|11196.5|11190.5|11200.5|11194.5|11196.5|11190.5|0
1678062300000|2023-03-06 00:25:00|11196.6|11190.6|11202.6|11196.6|11202.6|11196.6|11196.5|11190.5|0
1678062600000|2023-03-06 00:30:00|11200.6|11194.6|11200.5|11194.5|11202.6|11196.6|11200.5|11194.5|0
1678062900000|2023-03-06 00:35:00|11201.5|11195.5|11202.5|11196.5|11204.6|11198.6|11200.5|11194.5|0
1678063200000|2023-03-06 00:40:00|11202.6|11196.6|11200.5|11194.5|11202.6|11196.6|11200.4|11194.4|0
1678063500000|2023-03-06 00:45:00|11198.5|11192.5|11202.5|11196.5|11202.5|11196.5|11198.5|11192.5|0
1678063800000|2023-03-06 00:50:00|11202.6|11196.6|11202.5|11196.5|11202.6|11196.6|11200.5|11194.5|0
1678064100000|2023-03-06 00:55:00|11200.5|11194.5|11202.5|11196.5|11202.5|11196.5|11200.5|11194.5|0
1678064400000|2023-03-06 01:00:00|11201.5|11195.5|11200.6|11194.6|11202.5|11196.5|11200.5|11194.5|0
1678064700000|2023-03-06 01:05:00|11198.6|11192.6|11196.5|11190.5|11200.6|11194.6|11196.5|11190.5|0
1678065000000|2023-03-06 01:10:00|11194.5|11188.5|11194.5|11188.5|11196.5|11190.5|11194.5|11188.5|0
1678065300000|2023-03-06 01:15:00|11192.5|11186.5|11194.5|11188.5|11194.5|11188.5|11192.4|11186.4|0
1678065600000|2023-03-06 01:20:00|11192.5|11186.5|11196.5|11190.5|11196.5|11190.5|11192.4|11186.4|0
1678065900000|2023-03-06 01:25:00|11194.5|11188.5|11198.6|11192.6|11198.6|11192.6|11194.5|11188.5|0
1678066200000|2023-03-06 01:30:00|11198.7|11192.7|11204.7|11198.7|11206.8|11200.8|11198.7|11192.7|0
1678066500000|2023-03-06 01:35:00|11202.7|11196.7|11204.8|11198.8|11204.8|11198.8|11200.7|11194.7|0
1678066800000|2023-03-06 01:40:00|11206.8|11200.8|11204.7|11198.7|11206.8|11200.8|11202.7|11196.7|0
1678067100000|2023-03-06 01:45:00|11203.7|11197.7|11202.7|11196.7|11204.7|11198.7|11200.7|11194.7|0
1678067400000|2023-03-06 01:50:00|11202.8|11196.8|11200.7|11194.7|11204.8|11198.8|11200.7|11194.7|0
1678067700000|2023-03-06 01:55:00|11200.8|11194.8|11200.7|11194.7|11202.8|11196.8|11200.7|11194.7|0
1678068000000|2023-03-06 02:00:00|11200.8|11194.8|11198.7|11192.7|11200.8|11194.8|11198.7|11192.7|0
1678068300000|2023-03-06 02:05:00|11198.6|11192.6|11199.7|11193.7|11200.7|11194.7|11198.6|11192.6|0
1678068600000|2023-03-06 02:10:00|11200.7|11194.7|11200.7|11194.7|11200.7|11194.7|11198.7|11192.7|0
1678068900000|2023-03-06 02:15:00|11201.7|11195.7|11202.7|11196.7|11202.8|11196.8|11201.7|11195.7|0
1678069200000|2023-03-06 02:20:00|11200.7|11194.7|11202.8|11196.8|11202.8|11196.8|11200.7|11194.7|0
1678069500000|2023-03-06 02:25:00|11204.7|11198.7|11202.8|11196.8|11204.7|11198.7|11202.7|11196.7|0
1678069800000|2023-03-06 02:30:00|11202.7|11196.7|11204.8|11198.8|11204.8|11198.8|11202.7|11196.7|0
1678070100000|2023-03-06 02:35:00|11202.8|11196.8|11211.1|11205.1|11213.1|11207.1|11202.8|11196.8|0
1678070400000|2023-03-06 02:40:00|11211|11205|11225.4|11219.4|11229.5|11223.5|11211|11205|0
1678070700000|2023-03-06 02:45:00|11226.4|11220.4|11227.4|11221.4|11227.5|11221.5|11223.3|11217.3|0
1678071000000|2023-03-06 02:50:00|11227.5|11221.5|11225.4|11219.4|11227.5|11221.5|11225.4|11219.4|0
1678071300000|2023-03-06 02:55:00|11227.4|11221.4|11223.3|11217.3|11227.4|11221.4|11223.3|11217.3|0
1678071600000|2023-03-06 03:00:00|11223.4|11217.4|11225.3|11219.3|11225.4|11219.4|11223.3|11217.3|0
1678071900000|2023-03-06 03:05:00|11225.4|11219.4|11223.3|11217.3|11225.4|11219.4|11223.3|11217.3|0
1678072200000|2023-03-06 03:10:00|11223.4|11217.4|11221.3|11215.3|11224.4|11218.4|11221.3|11215.3|0
1678072500000|2023-03-06 03:15:00|11219.3|11213.3|11221.3|11215.3|11223.4|11217.4|11219.3|11213.3|0
1678072800000|2023-03-06 03:20:00|11221.4|11215.4|11221.4|11215.4|11221.4|11215.4|11219.3|11213.3|0
1678073100000|2023-03-06 03:25:00|11221.3|11215.3|11221.3|11215.3|11221.4|11215.4|11219.3|11213.3|0
1678073400000|2023-03-06 03:30:00|11221.4|11215.4|11219.3|11213.3|11221.4|11215.4|11219.3|11213.3|0
1678073700000|2023-03-06 03:35:00|11219.4|11213.4|11221.3|11215.3|11221.4|11215.4|11219.3|11213.3|0
1678074000000|2023-03-06 03:40:00|11219.3|11213.3|11219.4|11213.4|11221.4|11215.4|11219.3|11213.3|0
1678074300000|2023-03-06 03:45:00|11219.3|11213.3|11217.4|11211.4|11219.4|11213.4|11217.3|11211.3|0
1678074600000|2023-03-06 03:50:00|11219.4|11213.4|11221.4|11215.4|11221.4|11215.4|11217.4|11211.4|0
1678074900000|2023-03-06 03:55:00|11221.5|11215.5|11219.4|11213.4|11221.5|11215.5|11219.4|11213.4|0
1678075200000|2023-03-06 04:00:00|11221.4|11215.4|11221.4|11215.4|11221.5|11215.5|11220.4|11214.4|0
1678075500000|2023-03-06 04:05:00|11219.4|11213.4|11219.4|11213.4|11219.4|11213.4|11219.4|11213.4|0
1678075800000|2023-03-06 04:10:00|11217.4|11211.4|11219.4|11213.4|11219.4|11213.4|11217.3|11211.3|0
1678076100000|2023-03-06 04:15:00|11217.4|11211.4|11217.4|11211.4|11217.4|11211.4|11217.3|11211.3|0
1678076400000|2023-03-06 04:20:00|11217.3|11211.3|11213.3|11207.3|11217.4|11211.4|11211.3|11205.3|0
1678076700000|2023-03-06 04:25:00|11213.2|11207.2|11211.3|11205.3|11213.3|11207.3|11211.2|11205.2|0
1678077000000|2023-03-06 04:30:00|11211.2|11205.2|11210.2|11204.2|11211.2|11205.2|11209.2|11203.2|0
1678077300000|2023-03-06 04:35:00|11211.2|11205.2|11211.2|11205.2|11211.2|11205.2|11209.2|11203.2|0
1678077600000|2023-03-06 04:40:00|11209.2|11203.2|11209.2|11203.2|11209.2|11203.2|11209.2|11203.2|0
1678077900000|2023-03-06 04:45:00|11209.3|11203.3|11211.3|11205.3|11211.3|11205.3|11209.2|11203.2|0
1678078200000|2023-03-06 04:50:00|11211.2|11205.2|11211.2|11205.2|11211.3|11205.3|11211.2|11205.2|0
1678078500000|2023-03-06 04:55:00|11211.3|11205.3|11209.2|11203.2|11211.3|11205.3|11209.2|11203.2|0
1678078800000|2023-03-06 05:00:00|11207.2|11201.2|11207.2|11201.2|11207.2|11201.2|11207.2|11201.2|0
1678079100000|2023-03-06 05:05:00|11209.2|11203.2|11209.2|11203.2|11209.3|11203.3|11209.2|11203.2|0
1678079400000|2023-03-06 05:10:00|11209.3|11203.3|11209.3|11203.3|11209.3|11203.3|11209.2|11203.2|0
1678079700000|2023-03-06 05:15:00|11211.3|11205.3|11211.3|11205.3|11211.3|11205.3|11209.2|11203.2|0
1678080000000|2023-03-06 05:20:00|11210.3|11204.3|11211.2|11205.2|11211.2|11205.2|11209.2|11203.2|0
1678080300000|2023-03-06 05:25:00|11210.2|11204.2|11207.2|11201.2|11210.2|11204.2|11207.2|11201.2|0
1678080600000|2023-03-06 05:30:00|11209.2|11203.2|11207.2|11201.2|11209.2|11203.2|11207.2|11201.2|0
1678080900000|2023-03-06 05:35:00|11209.2|11203.2|11207.2|11201.2|11209.2|11203.2|11207.2|11201.2|0
1678081200000|2023-03-06 05:40:00|11209.2|11203.2|11210.2|11204.2|11211.2|11205.2|11207.2|11201.2|0
1678081500000|2023-03-06 05:45:00|11209.2|11203.2|11209.3|11203.3|11211.3|11205.3|11209.2|11203.2|0
1678081800000|2023-03-06 05:50:00|11211.3|11205.3|11209.2|11203.2|11211.3|11205.3|11209.2|11203.2|0
1678082100000|2023-03-06 05:55:00|11209.3|11203.3|11215.2|11209.2|11215.3|11209.3|11209.2|11203.2|0
1678082400000|2023-03-06 06:00:00|11215.3|11209.3|11215.2|11209.2|11215.3|11209.3|11213.2|11207.2|0
1678082700000|2023-03-06 06:05:00|11213.2|11207.2|11213.2|11207.2|11215.3|11209.3|11213.2|11207.2|0
1678083000000|2023-03-06 06:10:00|11215.2|11209.2|11215.3|11209.3|11215.3|11209.3|11213.2|11207.2|0
1678083300000|2023-03-06 06:15:00|11215.2|11209.2|11213.2|11207.2|11215.2|11209.2|11211.2|11205.2|0
1678083600000|2023-03-06 06:20:00|11211.2|11205.2|11209.2|11203.2|11212.2|11206.2|11209.2|11203.2|0
1678083900000|2023-03-06 06:25:00|11211.2|11205.2|11211.2|11205.2|11211.2|11205.2|11210.2|11204.2|0
1678084200000|2023-03-06 06:30:00|11210.2|11204.2|11209.2|11203.2|11211.2|11205.2|11209.2|11203.2|0
1678084500000|2023-03-06 06:35:00|11211.2|11205.2|11209.2|11203.2|11211.3|11205.3|11209.2|11203.2|0
1678084800000|2023-03-06 06:40:00|11209.3|11203.3|11211.3|11205.3|11211.3|11205.3|11209.3|11203.3|0
1678085100000|2023-03-06 06:45:00|11209.3|11203.3|11209.3|11203.3|11209.3|11203.3|11209.3|11203.3|0
1678085400000|2023-03-06 06:50:00|11209.2|11203.2|11209.3|11203.3|11209.3|11203.3|11209.2|11203.2|0
1678085700000|2023-03-06 06:55:00|11207.3|11201.3|11207.3|11201.3|11209.3|11203.3|11207.3|11201.3|0
1678086000000|2023-03-06 07:00:00|11197|11195|11187|11185|11197.5|11195.5|11184.5|11182.5|47
1678086300000|2023-03-06 07:05:00|11187.5|11185.5|11190|11188|11193.5|11191.5|11185.5|11183.5|36
1678086600000|2023-03-06 07:10:00|11190.5|11188.5|11198|11196|11199|11197|11190|11188|27
1678086900000|2023-03-06 07:15:00|11198.5|11196.5|11200|11198|11203|11201|11198|11196|39
1678087200000|2023-03-06 07:20:00|11200.5|11198.5|11195.5|11193.5|11201|11199|11195|11193|30
1678087500000|2023-03-06 07:25:00|11196|11194|11198.5|11196.5|11199|11197|11194.5|11192.5|40
1678087800000|2023-03-06 07:30:00|11198|11196|11191|11189|11199|11197|11191|11189|60
1678088100000|2023-03-06 07:35:00|11190.5|11188.5|11193|11191|11195|11193|11190|11188|39
1678088400000|2023-03-06 07:40:00|11193.5|11191.5|11194.5|11192.5|11195.5|11193.5|11193.5|11191.5|12
1678088700000|2023-03-06 07:45:00|11194|11192|11189|11187|11195|11193|11187|11185|25
1678089000000|2023-03-06 07:50:00|11188.5|11186.5|11184|11182|11188.5|11186.5|11182.5|11180.5|23
1678089300000|2023-03-06 07:55:00|11183.5|11181.5|11188|11186|11189|11187|11183|11181|54
1678089600000|2023-03-06 08:00:00|11189.5|11187.5|11172|11170|11189.5|11187.5|11167|11165|978
1678089900000|2023-03-06 08:05:00|11172.5|11170.5|11183.5|11181.5|11184.5|11182.5|11170|11168|714
1678090200000|2023-03-06 08:10:00|11184|11182|11177.5|11175.5|11190.5|11188.5|11176.5|11174.5|358
1678090500000|2023-03-06 08:15:00|11179.5|11177.5|11174|11172|11187|11185|11167|11165|295
1678090800000|2023-03-06 08:20:00|11174.5|11172.5|11183.5|11181.5|11184.5|11182.5|11173.5|11171.5|229
1678091100000|2023-03-06 08:25:00|11183|11181|11182|11180|11184.5|11182.5|11176.5|11174.5|219
1678091400000|2023-03-06 08:30:00|11181.5|11179.5|11192.5|11190.5|11193.5|11191.5|11181.5|11179.5|257
1678091700000|2023-03-06 08:35:00|11193|11191|11194.5|11192.5|11197|11195|11186.5|11184.5|185
1678092000000|2023-03-06 08:40:00|11195.4|11193.4|11197.4|11195.4|11200.4|11198.4|11192.4|11190.4|227
1678092300000|2023-03-06 08:45:00|11197.9|11195.9|11202.9|11200.9|11203.9|11201.9|11197.4|11195.4|141
1678092600000|2023-03-06 08:50:00|11203.4|11201.4|11201.4|11199.4|11204.9|11202.9|11199.4|11197.4|163
1678092900000|2023-03-06 08:55:00|11200.9|11198.9|11201.4|11199.4|11206.4|11204.4|11197.9|11195.9|286
1678093200000|2023-03-06 09:00:00|11200.9|11198.9|11195.4|11193.4|11205.4|11203.4|11194.4|11192.4|215
1678093500000|2023-03-06 09:05:00|11194.9|11192.9|11183.9|11181.9|11195.4|11193.4|11180.4|11178.4|194
1678093800000|2023-03-06 09:10:00|11183.4|11181.4|11191.4|11189.4|11192.4|11190.4|11183.4|11181.4|110
1678094100000|2023-03-06 09:15:00|11190.9|11188.9|11174.4|11172.4|11191.4|11189.4|11174.4|11172.4|218
1678094400000|2023-03-06 09:20:00|11173.9|11171.9|11169.4|11167.4|11175.4|11173.4|11166.4|11164.4|163
1678094700000|2023-03-06 09:25:00|11168.9|11166.9|11169.4|11167.4|11170.4|11168.4|11165.9|11163.9|181
1678095000000|2023-03-06 09:30:00|11168.9|11166.9|11174.9|11172.9|11175.4|11173.4|11165.4|11163.4|154
1678095300000|2023-03-06 09:35:00|11174.4|11172.4|11175.9|11173.9|11176.9|11174.9|11169.4|11167.4|85
1678095600000|2023-03-06 09:40:00|11175.4|11173.4|11180.4|11178.4|11180.9|11178.9|11172.9|11170.9|137
1678095900000|2023-03-06 09:45:00|11179.9|11177.9|11170.4|11168.4|11180.4|11178.4|11169.4|11167.4|134
1678096200000|2023-03-06 09:50:00|11170.9|11168.9|11168.4|11166.4|11171.4|11169.4|11165.4|11163.4|200
1678096500000|2023-03-06 09:55:00|11167.9|11165.9|11168.4|11166.4|11170.4|11168.4|11167.4|11165.4|79
1678096800000|2023-03-06 10:00:00|11167.9|11165.9|11172.4|11170.4|11173.4|11171.4|11167.4|11165.4|111
1678097100000|2023-03-06 10:05:00|11172.9|11170.9|11168.4|11166.4|11174.4|11172.4|11166.9|11164.9|196
1678097400000|2023-03-06 10:10:00|11167.9|11165.9|11174.4|11172.4|11175.4|11173.4|11166.4|11164.4|194
1678097700000|2023-03-06 10:15:00|11173.9|11171.9|11167.9|11165.9|11173.9|11171.9|11166.9|11164.9|149
1678098000000|2023-03-06 10:20:00|11168.4|11166.4|11164.4|11162.4|11169.9|11167.9|11163.9|11161.9|137
1678098300000|2023-03-06 10:25:00|11164.9|11162.9|11162.4|11160.4|11166.9|11164.9|11159.4|11157.4|201
1678098600000|2023-03-06 10:30:00|11161.9|11159.9|11165.9|11163.9|11166.4|11164.4|11160.4|11158.4|68
1678098900000|2023-03-06 10:35:00|11165.4|11163.4|11167.4|11165.4|11169.4|11167.4|11162.4|11160.4|116
1678099200000|2023-03-06 10:40:00|11167.9|11165.9|11171.4|11169.4|11171.9|11169.9|11167.4|11165.4|73
1678099500000|2023-03-06 10:45:00|11170.9|11168.9|11178.4|11176.4|11178.4|11176.4|11168.4|11166.4|97
1678099800000|2023-03-06 10:50:00|11178.9|11176.9|11180.9|11178.9|11181.4|11179.4|11177.4|11175.4|191
1678100100000|2023-03-06 10:55:00|11181.4|11179.4|11180.4|11178.4|11181.4|11179.4|11178.4|11176.4|138
1678100400000|2023-03-06 11:00:00|11180.9|11178.9|11176.4|11174.4|11182.4|11180.4|11175.4|11173.4|143
1678100700000|2023-03-06 11:05:00|11175.9|11173.9|11176.9|11174.9|11176.9|11174.9|11171.4|11169.4|136
1678101000000|2023-03-06 11:10:00|11177.4|11175.4|11178.4|11176.4|11179.4|11177.4|11176.4|11174.4|105
1678101300000|2023-03-06 11:15:00|11178.9|11176.9|11176.4|11174.4|11179.4|11177.4|11175.4|11173.4|55
1678101600000|2023-03-06 11:20:00|11175.4|11173.4|11178.4|11176.4|11179.4|11177.4|11175.4|11173.4|134
1678101900000|2023-03-06 11:25:00|11177.9|11175.9|11171.4|11169.4|11179.4|11177.4|11170.4|11168.4|92
1678102200000|2023-03-06 11:30:00|11169.9|11167.9|11170.4|11168.4|11171.4|11169.4|11168.4|11166.4|60
1678102500000|2023-03-06 11:35:00|11169.9|11167.9|11170.9|11168.9|11171.4|11169.4|11167.4|11165.4|72
1678102800000|2023-03-06 11:40:00|11170.4|11168.4|11164.4|11162.4|11171.4|11169.4|11163.4|11161.4|373
1678103100000|2023-03-06 11:45:00|11164.9|11162.9|11157.9|11155.9|11165.4|11163.4|11154.4|11152.4|280
1678103400000|2023-03-06 11:50:00|11158.4|11156.4|11147.4|11145.4|11158.4|11156.4|11146.9|11144.9|188
1678103700000|2023-03-06 11:55:00|11146.9|11144.9|11140.4|11138.4|11149.4|11147.4|11140.4|11138.4|317
1678104000000|2023-03-06 12:00:00|11139.9|11137.9|11148.9|11146.9|11149.4|11147.4|11137.4|11135.4|130
1678104300000|2023-03-06 12:05:00|11149.4|11147.4|11149.4|11147.4|11151.4|11149.4|11145.4|11143.4|152
1678104600000|2023-03-06 12:10:00|11148.9|11146.9|11144.4|11142.4|11150.4|11148.4|11144.4|11142.4|127
1678104900000|2023-03-06 12:15:00|11144.9|11142.9|11145.4|11143.4|11147.4|11145.4|11141.4|11139.4|88
1678105200000|2023-03-06 12:20:00|11144.9|11142.9|11147.4|11145.4|11148.4|11146.4|11144.4|11142.4|69
1678105500000|2023-03-06 12:25:00|11147.9|11145.9|11148.4|11146.4|11148.9|11146.9|11145.4|11143.4|69
1678105800000|2023-03-06 12:30:00|11147.9|11145.9|11150.4|11148.4|11152.4|11150.4|11146.4|11144.4|228
1678106100000|2023-03-06 12:35:00|11150.9|11148.9|11153.9|11151.9|11154.9|11152.9|11150.4|11148.4|86
1678106400000|2023-03-06 12:40:00|11154.6|11152.6|11154.6|11152.6|11155.6|11153.6|11152.1|11150.1|28
1678106700000|2023-03-06 12:45:00|11154.1|11152.1|11154.1|11152.1|11155.1|11153.1|11149.6|11147.6|105
1678107000000|2023-03-06 12:50:00|11155.1|11153.1|11156.1|11154.1|11157.1|11155.1|11152.6|11150.6|70
1678107300000|2023-03-06 12:55:00|11156.6|11154.6|11154.6|11152.6|11157.1|11155.1|11152.6|11150.6|109
1678107600000|2023-03-06 13:00:00|11154.1|11152.1|11154.6|11152.6|11156.1|11154.1|11152.1|11150.1|131
1678107900000|2023-03-06 13:05:00|11155.1|11153.1|11154.1|11152.1|11155.1|11153.1|11151.1|11149.1|147
1678108200000|2023-03-06 13:10:00|11154.6|11152.6|11162.6|11160.6|11164.1|11162.1|11154.6|11152.6|102
1678108500000|2023-03-06 13:15:00|11162.1|11160.1|11157.1|11155.1|11163.1|11161.1|11157.1|11155.1|128
1678108800000|2023-03-06 13:20:00|11157.6|11155.6|11156.1|11154.1|11160.1|11158.1|11156.1|11154.1|344
1678109100000|2023-03-06 13:25:00|11155.6|11153.6|11155.1|11153.1|11156.1|11154.1|11151.1|11149.1|124
1678109400000|2023-03-06 13:30:00|11155.6|11153.6|11160.1|11158.1|11160.6|11158.6|11155.1|11153.1|116
1678109700000|2023-03-06 13:35:00|11160.6|11158.6|11158.1|11156.1|11160.6|11158.6|11156.1|11154.1|105
1678110000000|2023-03-06 13:40:00|11158.6|11156.6|11160.1|11158.1|11160.1|11158.1|11156.6|11154.6|106
1678110300000|2023-03-06 13:45:00|11161.1|11159.1|11160.1|11158.1|11161.1|11159.1|11158.1|11156.1|149
1678110600000|2023-03-06 13:50:00|11159.6|11157.6|11162.1|11160.1|11162.1|11160.1|11155.1|11153.1|154
1678110900000|2023-03-06 13:55:00|11161.6|11159.6|11161.1|11159.1|11162.1|11160.1|11157.6|11155.6|130
1678111200000|2023-03-06 14:00:00|11160.6|11158.6|11160.6|11158.6|11163.1|11161.1|11158.1|11156.1|141
1678111500000|2023-03-06 14:05:00|11161.1|11159.1|11154.1|11152.1|11161.1|11159.1|11153.1|11151.1|266
1678111800000|2023-03-06 14:10:00|11154.6|11152.6|11150.1|11148.1|11154.6|11152.6|11149.1|11147.1|150
1678112100000|2023-03-06 14:15:00|11149.6|11147.6|11147.6|11145.6|11150.1|11148.1|11146.1|11144.1|117
1678112400000|2023-03-06 14:20:00|11148.1|11146.1|11151.6|11149.6|11152.1|11150.1|11145.1|11143.1|141
1678112700000|2023-03-06 14:25:00|11151.1|11149.1|11158.1|11156.1|11159.1|11157.1|11150.1|11148.1|214
1678113000000|2023-03-06 14:30:00|11158.6|11156.6|11158.6|11156.6|11163.1|11161.1|11153.1|11151.1|578
1678113300000|2023-03-06 14:35:00|11158.1|11156.1|11161.1|11159.1|11163.1|11161.1|11156.6|11154.6|265
1678113600000|2023-03-06 14:40:00|11161.6|11159.6|11156.1|11154.1|11166.1|11164.1|11153.1|11151.1|287
1678113900000|2023-03-06 14:45:00|11156.6|11154.6|11150.1|11148.1|11158.1|11156.1|11149.1|11147.1|233
1678114200000|2023-03-06 14:50:00|11149.6|11147.6|11145.1|11143.1|11151.1|11149.1|11144.1|11142.1|323
1678114500000|2023-03-06 14:55:00|11145.6|11143.6|11148.6|11146.6|11148.6|11146.6|11142.6|11140.6|197
1678114800000|2023-03-06 15:00:00|11148.1|11146.1|11149.6|11147.6|11151.1|11149.1|11142.1|11140.1|254
1678115100000|2023-03-06 15:05:00|11149.1|11147.1|11158.1|11156.1|11158.1|11156.1|11147.1|11145.1|275
1678115400000|2023-03-06 15:10:00|11159.1|11157.1|11149.1|11147.1|11162.1|11160.1|11148.1|11146.1|324
1678115700000|2023-03-06 15:15:00|11148.6|11146.6|11152.6|11150.6|11152.6|11150.6|11144.6|11142.6|295
1678116000000|2023-03-06 15:20:00|11153.1|11151.1|11150.1|11148.1|11153.1|11151.1|11146.1|11144.1|130
1678116300000|2023-03-06 15:25:00|11149.6|11147.6|11153.1|11151.1|11154.1|11152.1|11147.1|11145.1|175
1678116600000|2023-03-06 15:30:00|11154.1|11152.1|11152.1|11150.1|11155.1|11153.1|11150.1|11148.1|238
1678116900000|2023-03-06 15:35:00|11151.6|11149.6|11151.1|11149.1|11152.1|11150.1|11146.1|11144.1|177
1678117200000|2023-03-06 15:40:00|11150.6|11148.6|11154.1|11152.1|11154.1|11152.1|11147.1|11145.1|232
1678117500000|2023-03-06 15:45:00|11153.6|11151.6|11149.6|11147.6|11155.1|11153.1|11146.1|11144.1|342
1678117800000|2023-03-06 15:50:00|11149.1|11147.1|11147.1|11145.1|11150.1|11148.1|11144.1|11142.1|236
1678118100000|2023-03-06 15:55:00|11146.6|11144.6|11142.6|11140.6|11148.1|11146.1|11141.1|11139.1|321
1678118400000|2023-03-06 16:00:00|11142.1|11140.1|11148.1|11146.1|11149.1|11147.1|11141.1|11139.1|193
1678118700000|2023-03-06 16:05:00|11148.6|11146.6|11152.1|11150.1|11154.1|11152.1|11148.1|11146.1|279
1678119000000|2023-03-06 16:10:00|11151.6|11149.6|11157.1|11155.1|11157.1|11155.1|11151.6|11149.6|326
1678119300000|2023-03-06 16:15:00|11156.6|11154.6|11156.6|11154.6|11157.1|11155.1|11152.1|11150.1|580
1678119600000|2023-03-06 16:20:00|11157.1|11155.1|11156.1|11154.1|11160.6|11158.6|11152.1|11150.1|622
1678119900000|2023-03-06 16:25:00|11155.1|11153.1|11149.1|11147.1|11155.1|11153.1|11147.1|11145.1|888
1678120200000|2023-03-06 16:30:00|11150.1|11148.1|11150.1|11148.1|11151.6|11149.6|11147.1|11145.1|649
1678120500000|2023-03-06 16:35:00|11151.1|11149.1|11148.1|11146.1|11151.1|11149.1|11146.6|11144.6|1252
1678120800000|2023-03-06 16:40:00|11147.6|11145.6|11148.1|11146.1|11149.1|11147.1|11147.1|11145.1|62
1678121100000|2023-03-06 16:45:00|11147.6|11145.6|11145.6|11143.6|11148.1|11146.1|11145.1|11143.1|47
1678121400000|2023-03-06 16:50:00|11146.1|11144.1|11148.6|11146.6|11149.6|11147.6|11145.1|11143.1|41
1678121700000|2023-03-06 16:55:00|11148.1|11146.1|11148.1|11146.1|11149.6|11147.6|11146.1|11144.1|29
1678122000000|2023-03-06 17:00:00|11148.6|11146.6|11155.6|11153.6|11156.1|11154.1|11146.1|11144.1|110
1678122300000|2023-03-06 17:05:00|11155.1|11153.1|11152.1|11150.1|11155.1|11153.1|11150.1|11148.1|53
1678122600000|2023-03-06 17:10:00|11153.1|11151.1|11156.6|11154.6|11156.6|11154.6|11153.1|11151.1|36
1678122900000|2023-03-06 17:15:00|11157.1|11155.1|11158.6|11156.6|11159.6|11157.6|11154.1|11152.1|102
1678123200000|2023-03-06 17:20:00|11158.1|11156.1|11156.6|11154.6|11159.1|11157.1|11155.1|11153.1|26
1678123500000|2023-03-06 17:25:00|11156.1|11154.1|11157.1|11155.1|11157.6|11155.6|11154.6|11152.6|16
1678123800000|2023-03-06 17:30:00|11157.6|11155.6|11155.6|11153.6|11157.6|11155.6|11155.1|11153.1|17
1678124100000|2023-03-06 17:35:00|11155.1|11153.1|11156.6|11154.6|11159.1|11157.1|11154.6|11152.6|18
1678124400000|2023-03-06 17:40:00|11157.1|11155.1|11156.1|11154.1|11158.6|11156.6|11156.1|11154.1|20
1678124700000|2023-03-06 17:45:00|11155.6|11153.6|11153.1|11151.1|11156.1|11154.1|11152.1|11150.1|46
1678125000000|2023-03-06 17:50:00|11152.6|11150.6|11152.1|11150.1|11153.1|11151.1|11150.6|11148.6|32
1678125300000|2023-03-06 17:55:00|11151.6|11149.6|11153.6|11151.6|11155.1|11153.1|11151.6|11149.6|42
1678125600000|2023-03-06 18:00:00|11153.1|11151.1|11153.6|11151.6|11155.1|11153.1|11152.6|11150.6|2
1678125900000|2023-03-06 18:05:00|11154.1|11152.1|11153.1|11151.1|11154.6|11152.6|11151.6|11149.6|56
1678126200000|2023-03-06 18:10:00|11152.6|11150.6|11154.6|11152.6|11155.1|11153.1|11152.6|11150.6|22
1678126500000|2023-03-06 18:15:00|11155.1|11153.1|11155.1|11153.1|11156.1|11154.1|11153.6|11151.6|12
1678126800000|2023-03-06 18:20:00|11154.6|11152.6|11154.6|11152.6|11156.1|11154.1|11152.6|11150.6|8
1678127100000|2023-03-06 18:25:00|11154.1|11152.1|11153.6|11151.6|11156.6|11154.6|11151.6|11149.6|5
1678127400000|2023-03-06 18:30:00|11154.1|11152.1|11152.1|11150.1|11155.6|11153.6|11151.6|11149.6|6
1678127700000|2023-03-06 18:35:00|11152.6|11150.6|11148.6|11146.6|11153.6|11151.6|11147.6|11145.6|11
1678128000000|2023-03-06 18:40:00|11148.1|11146.1|11149.1|11147.1|11151.6|11149.6|11147.6|11145.6|50
1678128300000|2023-03-06 18:45:00|11148.6|11146.6|11147.6|11145.6|11148.6|11146.6|11146.1|11144.1|10
1678128600000|2023-03-06 18:50:00|11147.1|11145.1|11146.1|11144.1|11147.6|11145.6|11146.1|11144.1|1
1678128900000|2023-03-06 18:55:00|11145.1|11143.1|11144.1|11142.1|11147.1|11145.1|11144.1|11142.1|48
1678129200000|2023-03-06 19:00:00|11143.1|11141.1|11145.1|11143.1|11145.6|11143.6|11142.6|11140.6|16
1678129500000|2023-03-06 19:05:00|11144.6|11142.6|11145.1|11143.1|11145.6|11143.6|11144.1|11142.1|12
1678129800000|2023-03-06 19:10:00|11145.6|11143.6|11146.6|11144.6|11148.1|11146.1|11145.1|11143.1|13
1678130100000|2023-03-06 19:15:00|11146.1|11144.1|11145.1|11143.1|11146.6|11144.6|11143.1|11141.1|4
1678130400000|2023-03-06 19:20:00|11144.6|11142.6|11146.1|11144.1|11147.1|11145.1|11144.6|11142.6|5
1678130700000|2023-03-06 19:25:00|11145.6|11143.6|11145.1|11143.1|11146.6|11144.6|11143.1|11141.1|7
1678131000000|2023-03-06 19:30:00|11146.6|11144.6|11144.6|11142.6|11147.1|11145.1|11144.6|11142.6|10
1678131300000|2023-03-06 19:35:00|11144.1|11142.1|11146.1|11144.1|11146.1|11144.1|11143.1|11141.1|47
1678131600000|2023-03-06 19:40:00|11145.6|11143.6|11147.6|11145.6|11148.6|11146.6|11144.6|11142.6|15
1678131900000|2023-03-06 19:45:00|11147.1|11145.1|11141.6|11139.6|11147.6|11145.6|11141.1|11139.1|7
1678132200000|2023-03-06 19:50:00|11142.1|11140.1|11141.1|11139.1|11143.6|11141.6|11140.1|11138.1|24
1678132500000|2023-03-06 19:55:00|11140.6|11138.6|11137.1|11135.1|11142.6|11140.6|11135.6|11133.6|46
1678132800000|2023-03-06 20:00:00|11136.6|11134.6|11135.1|11133.1|11137.1|11135.1|11135.1|11133.1|8
1678133100000|2023-03-06 20:05:00|11135.6|11133.6|11136.6|11134.6|11136.6|11134.6|11134.1|11132.1|13
1678133400000|2023-03-06 20:10:00|11137.6|11135.6|11135.6|11133.6|11140.1|11138.1|11134.1|11132.1|50
1678133700000|2023-03-06 20:15:00|11135.1|11133.1|11135.1|11133.1|11136.1|11134.1|11133.1|11131.1|38
1678134000000|2023-03-06 20:20:00|11134.6|11132.6|11134.1|11132.1|11136.1|11134.1|11133.1|11131.1|22
1678134300000|2023-03-06 20:25:00|11134.6|11132.6|11136.6|11134.6|11137.1|11135.1|11133.6|11131.6|13
1678134600000|2023-03-06 20:30:00|11137.1|11135.1|11136.6|11134.6|11138.6|11136.6|11133.6|11131.6|8
1678134900000|2023-03-06 20:35:00|11136.1|11134.1|11136.6|11134.6|11137.1|11135.1|11133.6|11131.6|8
1678135200000|2023-03-06 20:40:00|11136.1|11134.1|11137.6|11135.6|11138.6|11136.6|11134.6|11132.6|6
1678135500000|2023-03-06 20:45:00|11137.1|11135.1|11138.6|11136.6|11139.6|11137.6|11136.6|11134.6|5
1678135800000|2023-03-06 20:50:00|11139.1|11137.1|11137.6|11135.6|11140.6|11138.6|11136.6|11134.6|7
1678136100000|2023-03-06 20:55:00|11138.1|11136.1|11142.5|11136.5|11145.1|11140.1|11137.6|11135.6|28
1678136400000|2023-03-06 21:00:00|11141.2|11135.2|11142.2|11136.2|11144|11138|11140.7|11134.7|0
1678136700000|2023-03-06 21:05:00|11142.6|11136.6|11143.6|11137.6|11143.6|11137.6|11141.2|11135.2|0
1678137000000|2023-03-06 21:10:00|11143|11137|11143.6|11137.6|11144|11138|11142.2|11136.2|0
1678137300000|2023-03-06 21:15:00|11144|11138|11144.9|11138.9|11144.9|11138.9|11143.6|11137.6|0
1678137600000|2023-03-06 21:20:00|11145.5|11139.5|11144.9|11138.9|11145.9|11139.9|11144.9|11138.9|0
1678137900000|2023-03-06 21:25:00|11145.5|11139.5|11145.9|11139.9|11146.3|11140.3|11145.5|11139.5|0
1678138200000|2023-03-06 21:30:00|11145.5|11139.5|11145.9|11139.9|11146.3|11140.3|11145.5|11139.5|0
1678138500000|2023-03-06 21:35:00|11145.5|11139.5|11145.5|11139.5|11145.5|11139.5|11144.9|11138.9|0
1678138800000|2023-03-06 21:40:00|11145.1|11139.1|11144.9|11138.9|11145.7|11139.7|11144.9|11138.9|0
1678139100000|2023-03-06 21:45:00|11145.5|11139.5|11144.9|11138.9|11145.5|11139.5|11144.9|11138.9|0
1678139400000|2023-03-06 21:50:00|11145.5|11139.5|11145.9|11139.9|11146.3|11140.3|11145.5|11139.5|0
1678139700000|2023-03-06 21:55:00|11145.7|11139.7|11144.4|11138.4|11145.7|11139.7|11144.2|11138.2|0
1678140000000|2023-03-06 22:00:00|11144.6|11138.6|11144|11138|11144.6|11138.6|11143.8|11137.8|0
1678140300000|2023-03-06 22:05:00|11144.2|11138.2|11143.8|11137.8|11144.2|11138.2|11143.4|11137.4|0
1678140600000|2023-03-06 22:10:00|11144|11138|11143.6|11137.6|11144.2|11138.2|11143.6|11137.6|0
1678140900000|2023-03-06 22:15:00|11143.4|11137.4|11143.2|11137.2|11144|11138|11143.2|11137.2|0
1678141200000|2023-03-06 22:20:00|11143.6|11137.6|11143.4|11137.4|11144|11138|11143.4|11137.4|0
1678141500000|2023-03-06 22:25:00|11143.6|11137.6|11143.6|11137.6|11144|11138|11143.6|11137.6|0
1678141800000|2023-03-06 22:30:00|11143.8|11137.8|11144|11138|11144.2|11138.2|11143.8|11137.8|0
1678142100000|2023-03-06 22:35:00|11143.6|11137.6|11143.6|11137.6|11144|11138|11143.6|11137.6|0
1678142400000|2023-03-06 22:40:00|11144|11138|11144|11138|11144|11138|11144|11138|0
1678142700000|2023-03-06 22:45:00|11143.6|11137.6|11143.4|11137.4|11143.6|11137.6|11143.2|11137.2|0
1678143000000|2023-03-06 22:50:00|11143.2|11137.2|11143.4|11137.4|11143.4|11137.4|11143.2|11137.2|0
1678143300000|2023-03-06 22:55:00|11143.6|11137.6|11143.2|11137.2|11143.6|11137.6|11143.2|11137.2|0
1678143600000|2023-03-06 23:00:00|11143.8|11137.8|11140.1|11134.1|11143.8|11137.8|11139.7|11133.7|0
1678143900000|2023-03-06 23:05:00|11140.3|11134.3|11142.6|11136.6|11142.6|11136.6|11140.3|11134.3|0
1678144200000|2023-03-06 23:10:00|11143|11137|11141.6|11135.6|11143|11137|11141.2|11135.2|0
1678144500000|2023-03-06 23:15:00|11142.2|11136.2|11144.2|11138.2|11144.9|11138.9|11142.2|11136.2|0
1678144800000|2023-03-06 23:20:00|11144.4|11138.4|11144.4|11138.4|11145.5|11139.5|11143.6|11137.6|0
1678145100000|2023-03-06 23:25:00|11144|11138|11145.9|11139.9|11145.9|11139.9|11144|11138|0
1678145400000|2023-03-06 23:30:00|11146.1|11140.1|11144.9|11138.9|11146.3|11140.3|11144.4|11138.4|0
1678145700000|2023-03-06 23:35:00|11144.8|11138.8|11143.6|11137.6|11144.8|11138.8|11143|11137|0
1678146000000|2023-03-06 23:40:00|11144|11138|11143.6|11137.6|11144.4|11138.4|11142.2|11136.2|0
1678146300000|2023-03-06 23:45:00|11144|11138|11144.4|11138.4|11144.9|11138.9|11143.6|11137.6|0
1678146600000|2023-03-06 23:50:00|11144.6|11138.6|11145.9|11139.9|11146.3|11140.3|11143|11137|0
1678146900000|2023-03-06 23:55:00|11146.3|11140.3|11145.9|11139.9|11147.7|11141.7|11145.9|11139.9|0
1678147200000|2023-03-07 00:00:00|11145.5|11139.5|11146.7|11140.7|11148.1|11142.1|11144.4|11138.4|0
1678147500000|2023-03-07 00:05:00|11147.3|11141.3|11149.6|11143.6|11150.4|11144.4|11146.7|11140.7|0
1678147800000|2023-03-07 00:10:00|11149.8|11143.8|11146.7|11140.7|11150|11144|11145.5|11139.5|0
1678148100000|2023-03-07 00:15:00|11146.3|11140.3|11140.7|11134.7|11146.5|11140.5|11140.7|11134.7|0
1678148400000|2023-03-07 00:20:00|11138.7|11132.7|11144.7|11138.7|11144.7|11138.7|11138.7|11132.7|0
1678148700000|2023-03-07 00:25:00|11145.7|11139.7|11148.8|11142.8|11148.8|11142.8|11145.7|11139.7|0
1678149000000|2023-03-07 00:30:00|11150.7|11144.7|11150.7|11144.7|11150.8|11144.8|11148.7|11142.7|0
1678149300000|2023-03-07 00:35:00|11148.7|11142.7|11148.7|11142.7|11148.7|11142.7|11148.7|11142.7|0
1678149600000|2023-03-07 00:40:00|11146.7|11140.7|11148.7|11142.7|11148.7|11142.7|11146.7|11140.7|0
1678150200000|2023-03-07 00:50:00|11146.7|11140.7|11144.7|11138.7|11146.7|11140.7|11144.7|11138.7|0
1678150500000|2023-03-07 00:55:00|11146.7|11140.7|11146.7|11140.7|11148.7|11142.7|11146.7|11140.7|0
1678150800000|2023-03-07 01:00:00|11145.7|11139.7|11146.6|11140.6|11146.6|11140.6|11144.6|11138.6|0
1678151100000|2023-03-07 01:05:00|11146.7|11140.7|11146.7|11140.7|11148.7|11142.7|11146.6|11140.6|0
1678151400000|2023-03-07 01:10:00|11146.6|11140.6|11146.7|11140.7|11148.7|11142.7|11146.6|11140.6|0
1678151700000|2023-03-07 01:15:00|11148.7|11142.7|11148.8|11142.8|11150.8|11144.8|11146.7|11140.7|0
1678152000000|2023-03-07 01:20:00|11150.8|11144.8|11150.8|11144.8|11150.8|11144.8|11148.8|11142.8|0
1678152300000|2023-03-07 01:25:00|11149.8|11143.8|11151.8|11145.8|11152.8|11146.8|11148.8|11142.8|0
1678152600000|2023-03-07 01:30:00|11150.8|11144.8|11150.8|11144.8|11152.9|11146.9|11148.7|11142.7|0
1678152900000|2023-03-07 01:35:00|11150.9|11144.9|11154.8|11148.8|11154.8|11148.8|11150.8|11144.8|0
1678153200000|2023-03-07 01:40:00|11152.8|11146.8|11152.8|11146.8|11154.8|11148.8|11152.8|11146.8|0
1678153500000|2023-03-07 01:45:00|11154.8|11148.8|11152.8|11146.8|11154.8|11148.8|11150.8|11144.8|0
1678153800000|2023-03-07 01:50:00|11154.8|11148.8|11156.9|11150.9|11158.9|11152.9|11152.8|11146.8|0
1678154100000|2023-03-07 01:55:00|11154.9|11148.9|11159|11153|11159|11153|11154.9|11148.9|0
1678154400000|2023-03-07 02:00:00|11158.9|11152.9|11161|11155|11161|11155|11156.9|11150.9|0
1678154700000|2023-03-07 02:05:00|11163|11157|11163|11157|11163|11157|11161|11155|0
1678155000000|2023-03-07 02:10:00|11163.1|11157.1|11165|11159|11165.1|11159.1|11163|11157|0
1678155300000|2023-03-07 02:15:00|11164.9|11158.9|11163|11157|11165|11159|11162.9|11156.9|0
1678155600000|2023-03-07 02:20:00|11164|11158|11160.9|11154.9|11165|11159|11160.9|11154.9|0
1678155900000|2023-03-07 02:25:00|11162.9|11156.9|11161.9|11155.9|11162.9|11156.9|11158.9|11152.9|0
1678156200000|2023-03-07 02:30:00|11160.9|11154.9|11164.9|11158.9|11164.9|11158.9|11160.9|11154.9|0
1678156500000|2023-03-07 02:35:00|11162.9|11156.9|11160.9|11154.9|11163.9|11157.9|11160.9|11154.9|0
1678156800000|2023-03-07 02:40:00|11162.9|11156.9|11158.8|11152.8|11162.9|11156.9|11158.8|11152.8|0
1678157100000|2023-03-07 02:45:00|11158.9|11152.9|11156.8|11150.8|11158.9|11152.9|11156.8|11150.8|0
1678157400000|2023-03-07 02:50:00|11157.8|11151.8|11158.8|11152.8|11158.8|11152.8|11156.8|11150.8|0
1678157700000|2023-03-07 02:55:00|11157.8|11151.8|11156.8|11150.8|11158.8|11152.8|11156.8|11150.8|0
1678158000000|2023-03-07 03:00:00|11156.9|11150.9|11156.8|11150.8|11156.9|11150.9|11154.8|11148.8|0
1678158300000|2023-03-07 03:05:00|11155.9|11149.9|11156.8|11150.8|11157.9|11151.9|11154.8|11148.8|0
1678158600000|2023-03-07 03:10:00|11158.8|11152.8|11158.8|11152.8|11158.8|11152.8|11156.8|11150.8|0
1678158900000|2023-03-07 03:15:00|11156.8|11150.8|11158.9|11152.9|11160.9|11154.9|11156.8|11150.8|0
1678159200000|2023-03-07 03:20:00|11158.8|11152.8|11156.8|11150.8|11158.9|11152.9|11155.8|11149.8|0
1678159500000|2023-03-07 03:25:00|11157.8|11151.8|11156.8|11150.8|11158.8|11152.8|11156.8|11150.8|0
1678159800000|2023-03-07 03:30:00|11158.8|11152.8|11162.9|11156.9|11162.9|11156.9|11157.8|11151.8|0
1678160100000|2023-03-07 03:35:00|11161.9|11155.9|11160.9|11154.9|11161.9|11155.9|11158.9|11152.9|0
1678160400000|2023-03-07 03:40:00|11162.9|11156.9|11162.9|11156.9|11162.9|11156.9|11161.9|11155.9|0
1678160700000|2023-03-07 03:45:00|11160.9|11154.9|11161|11155|11161|11155|11158.8|11152.8|0
1678161000000|2023-03-07 03:50:00|11159|11153|11161|11155|11161|11155|11159|11153|0
1678161300000|2023-03-07 03:55:00|11162|11156|11165|11159|11165.1|11159.1|11161|11155|0
1678161600000|2023-03-07 04:00:00|11165.1|11159.1|11165.1|11159.1|11167.1|11161.1|11165|11159|0
1678161900000|2023-03-07 04:05:00|11165|11159|11163|11157|11165.1|11159.1|11163|11157|0
1678162200000|2023-03-07 04:10:00|11165|11159|11165|11159|11165.1|11159.1|11165|11159|0
1678162500000|2023-03-07 04:15:00|11163|11157|11163|11157|11163|11157|11163|11157|0
1678163400000|2023-03-07 04:30:00|11163.1|11157.1|11163|11157|11163.1|11157.1|11163|11157|0
1678163700000|2023-03-07 04:35:00|11163.1|11157.1|11165|11159|11165.1|11159.1|11163.1|11157.1|0
1678164000000|2023-03-07 04:40:00|11163|11157|11165|11159|11165.1|11159.1|11163|11157|0
1678164300000|2023-03-07 04:45:00|11165.1|11159.1|11165.1|11159.1|11165.1|11159.1|11165|11159|0
1678164600000|2023-03-07 04:50:00|11165|11159|11165|11159|11165.1|11159.1|11164|11158|0
1678164900000|2023-03-07 04:55:00|11164|11158|11165|11159|11165|11159|11163|11157|0
1678165200000|2023-03-07 05:00:00|11163|11157|11163|11157|11165|11159|11163|11157|0
1678165500000|2023-03-07 05:05:00|11165|11159|11163|11157|11165|11159|11163|11157|0
1678165800000|2023-03-07 05:10:00|11163.1|11157.1|11165|11159|11165.1|11159.1|11163.1|11157.1|0
1678166100000|2023-03-07 05:15:00|11163|11157|11165|11159|11165|11159|11163|11157|0
1678166400000|2023-03-07 05:20:00|11166.4|11160.4|11166.4|11160.4|11166.4|11160.4|11166.4|11160.4|0
1678166700000|2023-03-07 05:25:00|11164.4|11158.4|11165.4|11159.4|11165.4|11159.4|11164.4|11158.4|0
1678167000000|2023-03-07 05:30:00|11166.4|11160.4|11162.3|11156.3|11166.4|11160.4|11162.3|11156.3|0
1678167300000|2023-03-07 05:35:00|11162.4|11156.4|11160.3|11154.3|11162.4|11156.4|11160.3|11154.3|0
1678167600000|2023-03-07 05:40:00|11160.4|11154.4|11162.3|11156.3|11162.3|11156.3|11160.3|11154.3|0
1678167900000|2023-03-07 05:45:00|11162.4|11156.4|11162.3|11156.3|11164.4|11158.4|11162.3|11156.3|0
1678168200000|2023-03-07 05:50:00|11160.3|11154.3|11160.3|11154.3|11160.3|11154.3|11160.3|11154.3|0
1678168500000|2023-03-07 05:55:00|11158.3|11152.3|11158.3|11152.3|11158.3|11152.3|11158.3|11152.3|0
1678168800000|2023-03-07 06:00:00|11158.4|11152.4|11158.4|11152.4|11160.4|11154.4|11158.4|11152.4|0
1678169100000|2023-03-07 06:05:00|11158.3|11152.3|11156.3|11150.3|11158.3|11152.3|11156.3|11150.3|0
1678169400000|2023-03-07 06:10:00|11158.3|11152.3|11154.3|11148.3|11158.4|11152.4|11154.3|11148.3|0
1678169700000|2023-03-07 06:15:00|11156.3|11150.3|11154.3|11148.3|11156.3|11150.3|11154.3|11148.3|0
1678170000000|2023-03-07 06:20:00|11152.3|11146.3|11152.3|11146.3|11152.3|11146.3|11152.3|11146.3|0
1678170300000|2023-03-07 06:25:00|11152.2|11146.2|11152.3|11146.3|11152.3|11146.3|11152.2|11146.2|0
1678170600000|2023-03-07 06:30:00|11154.3|11148.3|11154.3|11148.3|11156.3|11150.3|11154.3|11148.3|0
1678170900000|2023-03-07 06:35:00|11155.3|11149.3|11152.3|11146.3|11156.3|11150.3|11152.3|11146.3|0
1678171200000|2023-03-07 06:40:00|11154.2|11148.2|11152.3|11146.3|11154.2|11148.2|11152.2|11146.2|0
1678171500000|2023-03-07 06:45:00|11152.2|11146.2|11152.3|11146.3|11152.3|11146.3|11152.2|11146.2|0
1678171800000|2023-03-07 06:50:00|11152.2|11146.2|11152.2|11146.2|11152.3|11146.3|11150.3|11144.3|0
1678172100000|2023-03-07 06:55:00|11152.3|11146.3|11147.3|11141.3|11152.3|11146.3|11147.3|11141.3|0
1678172400000|2023-03-07 07:00:00|11136.1|11134.1|11131.1|11129.1|11136.1|11134.1|11111.6|11109.6|195
1678172700000|2023-03-07 07:05:00|11130.1|11128.1|11133.6|11131.6|11138.1|11136.1|11124.6|11122.6|98
1678173000000|2023-03-07 07:10:00|11133.1|11131.1|11140.1|11138.1|11142.1|11140.1|11133.1|11131.1|47
1678173300000|2023-03-07 07:15:00|11139.6|11137.6|11144.1|11142.1|11144.6|11142.6|11136.6|11134.6|75
1678173600000|2023-03-07 07:20:00|11143.6|11141.6|11136.6|11134.6|11143.6|11141.6|11136.1|11134.1|35
1678173900000|2023-03-07 07:25:00|11137.1|11135.1|11139.1|11137.1|11139.1|11137.1|11134.1|11132.1|31
1678174200000|2023-03-07 07:30:00|11138.6|11136.6|11140.1|11138.1|11140.1|11138.1|11134.1|11132.1|19
1678174500000|2023-03-07 07:35:00|11140.6|11138.6|11137.1|11135.1|11141.1|11139.1|11137.1|11135.1|17
1678174800000|2023-03-07 07:40:00|11137.6|11135.6|11133.1|11131.1|11137.6|11135.6|11133.1|11131.1|22
1678175100000|2023-03-07 07:45:00|11133.6|11131.6|11133.1|11131.1|11137.1|11135.1|11132.6|11130.6|31
1678175400000|2023-03-07 07:50:00|11132.1|11130.1|11135.1|11133.1|11136.6|11134.6|11132.1|11130.1|24
1678175700000|2023-03-07 07:55:00|11134.6|11132.6|11124.6|11122.6|11136.1|11134.1|11119.6|11117.6|192
1678176000000|2023-03-07 08:00:00|11125.1|11123.1|11111.6|11109.6|11129.1|11127.1|11110.1|11108.1|800
1678176300000|2023-03-07 08:05:00|11112.1|11110.1|11120.6|11118.6|11124.6|11122.6|11110.1|11108.1|329
1678176600000|2023-03-07 08:10:00|11120.1|11118.1|11126.1|11124.1|11129.1|11127.1|11118.1|11116.1|206
1678176900000|2023-03-07 08:15:00|11127.1|11125.1|11137.1|11135.1|11142.1|11140.1|11124.6|11122.6|183
1678177200000|2023-03-07 08:20:00|11137.6|11135.6|11149.1|11147.1|11149.1|11147.1|11134.6|11132.6|168
1678177500000|2023-03-07 08:25:00|11148.6|11146.6|11148.1|11146.1|11150.1|11148.1|11144.1|11142.1|121
1678177800000|2023-03-07 08:30:00|11148.6|11146.6|11160.1|11158.1|11161.6|11159.6|11148.1|11146.1|289
1678178100000|2023-03-07 08:35:00|11160.6|11158.6|11161.6|11159.6|11163.1|11161.1|11152.1|11150.1|309
1678178400000|2023-03-07 08:40:00|11160.3|11158.3|11159.3|11157.3|11164.8|11162.8|11158.8|11156.8|136
1678178700000|2023-03-07 08:45:00|11159.8|11157.8|11165.3|11163.3|11165.8|11163.8|11158.8|11156.8|152
1678179000000|2023-03-07 08:50:00|11164.8|11162.8|11168.3|11166.3|11171.8|11169.8|11163.8|11161.8|114
1678179300000|2023-03-07 08:55:00|11167.8|11165.8|11171.3|11169.3|11172.8|11170.8|11167.8|11165.8|224
1678179600000|2023-03-07 09:00:00|11171.8|11169.8|11173.8|11171.8|11175.8|11173.8|11169.8|11167.8|121
1678179900000|2023-03-07 09:05:00|11174.3|11172.3|11180.8|11178.8|11181.3|11179.3|11170.8|11168.8|149
1678180200000|2023-03-07 09:10:00|11181.3|11179.3|11178.8|11176.8|11182.8|11180.8|11172.8|11170.8|228
1678180500000|2023-03-07 09:15:00|11179.3|11177.3|11175.8|11173.8|11183.3|11181.3|11174.8|11172.8|173
1678180800000|2023-03-07 09:20:00|11176.3|11174.3|11179.8|11177.8|11180.3|11178.3|11175.8|11173.8|122
1678181100000|2023-03-07 09:25:00|11180.3|11178.3|11169.3|11167.3|11181.8|11179.8|11168.8|11166.8|167
1678181400000|2023-03-07 09:30:00|11169.8|11167.8|11169.8|11167.8|11174.3|11172.3|11168.8|11166.8|129
1678181700000|2023-03-07 09:35:00|11168.8|11166.8|11173.8|11171.8|11178.8|11176.8|11165.3|11163.3|155
1678182000000|2023-03-07 09:40:00|11173.3|11171.3|11168.8|11166.8|11173.8|11171.8|11168.8|11166.8|88
1678182300000|2023-03-07 09:45:00|11169.3|11167.3|11162.3|11160.3|11170.8|11168.8|11160.8|11158.8|207
1678182600000|2023-03-07 09:50:00|11162.8|11160.8|11160.8|11158.8|11163.8|11161.8|11158.8|11156.8|108
1678182900000|2023-03-07 09:55:00|11160.3|11158.3|11158.3|11156.3|11160.8|11158.8|11154.8|11152.8|80
1678183200000|2023-03-07 10:00:00|11159.3|11157.3|11156.3|11154.3|11159.8|11157.8|11154.8|11152.8|655
1678183500000|2023-03-07 10:05:00|11155.8|11153.8|11160.8|11158.8|11161.8|11159.8|11153.8|11151.8|246
1678183800000|2023-03-07 10:10:00|11160.3|11158.3|11154.8|11152.8|11161.8|11159.8|11154.3|11152.3|98
1678184100000|2023-03-07 10:15:00|11155.3|11153.3|11156.8|11154.8|11157.8|11155.8|11152.8|11150.8|91
1678184400000|2023-03-07 10:20:00|11157.3|11155.3|11162.3|11160.3|11163.3|11161.3|11156.8|11154.8|66
1678184700000|2023-03-07 10:25:00|11162.8|11160.8|11162.8|11160.8|11164.3|11162.3|11160.8|11158.8|84
1678185000000|2023-03-07 10:30:00|11162.3|11160.3|11161.8|11159.8|11167.8|11165.8|11161.8|11159.8|166
1678185300000|2023-03-07 10:35:00|11162.3|11160.3|11161.8|11159.8|11163.8|11161.8|11156.8|11154.8|55
1678185600000|2023-03-07 10:40:00|11160.8|11158.8|11158.8|11156.8|11163.8|11161.8|11158.8|11156.8|75
1678185900000|2023-03-07 10:45:00|11159.3|11157.3|11157.8|11155.8|11159.8|11157.8|11156.8|11154.8|56
1678186200000|2023-03-07 10:50:00|11158.3|11156.3|11155.8|11153.8|11158.8|11156.8|11155.8|11153.8|78
1678186500000|2023-03-07 10:55:00|11155.3|11153.3|11150.8|11148.8|11156.3|11154.3|11150.8|11148.8|82
1678186800000|2023-03-07 11:00:00|11149.8|11147.8|11149.8|11147.8|11153.3|11151.3|11148.8|11146.8|338
1678187100000|2023-03-07 11:05:00|11150.3|11148.3|11148.8|11146.8|11151.8|11149.8|11148.8|11146.8|91
1678187400000|2023-03-07 11:10:00|11149.3|11147.3|11148.8|11146.8|11149.8|11147.8|11146.8|11144.8|64
1678187700000|2023-03-07 11:15:00|11148.3|11146.3|11142.8|11140.8|11148.8|11146.8|11142.8|11140.8|90
1678188000000|2023-03-07 11:20:00|11141.8|11139.8|11132.8|11130.8|11141.8|11139.8|11130.8|11128.8|134
1678188300000|2023-03-07 11:25:00|11133.3|11131.3|11136.8|11134.8|11138.8|11136.8|11131.8|11129.8|91
1678188600000|2023-03-07 11:30:00|11137.3|11135.3|11140.3|11138.3|11141.8|11139.8|11135.8|11133.8|125
1678188900000|2023-03-07 11:35:00|11139.8|11137.8|11137.3|11135.3|11139.8|11137.8|11134.8|11132.8|69
1678189200000|2023-03-07 11:40:00|11136.8|11134.8|11138.8|11136.8|11140.3|11138.3|11136.8|11134.8|252
1678189500000|2023-03-07 11:45:00|11138.3|11136.3|11139.3|11137.3|11139.8|11137.8|11136.8|11134.8|51
1678189800000|2023-03-07 11:50:00|11138.8|11136.8|11141.8|11139.8|11142.3|11140.3|11138.8|11136.8|55
1678190100000|2023-03-07 11:55:00|11141.3|11139.3|11142.3|11140.3|11143.8|11141.8|11139.8|11137.8|80
1678190400000|2023-03-07 12:00:00|11141.8|11139.8|11142.8|11140.8|11145.8|11143.8|11141.8|11139.8|160
1678190700000|2023-03-07 12:05:00|11143.3|11141.3|11142.3|11140.3|11143.8|11141.8|11139.8|11137.8|74
1678191000000|2023-03-07 12:10:00|11141.8|11139.8|11141.8|11139.8|11143.8|11141.8|11139.8|11137.8|63
1678191300000|2023-03-07 12:15:00|11141.3|11139.3|11142.8|11140.8|11143.3|11141.3|11138.8|11136.8|45
1678191600000|2023-03-07 12:20:00|11143.3|11141.3|11141.8|11139.8|11144.8|11142.8|11140.8|11138.8|64
1678191900000|2023-03-07 12:25:00|11142.8|11140.8|11137.3|11135.3|11142.8|11140.8|11136.8|11134.8|66
1678192200000|2023-03-07 12:30:00|11137.8|11135.8|11142.3|11140.3|11142.3|11140.3|11136.8|11134.8|100
1678192500000|2023-03-07 12:35:00|11142.8|11140.8|11141.8|11139.8|11144.8|11142.8|11140.8|11138.8|67
1678192800000|2023-03-07 12:40:00|11142.8|11140.8|11140.3|11138.3|11143.8|11141.8|11138.8|11136.8|143
1678193100000|2023-03-07 12:45:00|11139.8|11137.8|11132.8|11130.8|11140.8|11138.8|11130.8|11128.8|141
1678193400000|2023-03-07 12:50:00|11132.3|11130.3|11132.8|11130.8|11135.8|11133.8|11131.8|11129.8|114
1678193700000|2023-03-07 12:55:00|11132.3|11130.3|11129.8|11127.8|11132.8|11130.8|11129.3|11127.3|120
1678194000000|2023-03-07 13:00:00|11130.3|11128.3|11127.8|11125.8|11134.8|11132.8|11127.8|11125.8|102
1678194300000|2023-03-07 13:05:00|11128.3|11126.3|11128.8|11126.8|11131.8|11129.8|11127.8|11125.8|128
1678194600000|2023-03-07 13:10:00|11129.3|11127.3|11134.3|11132.3|11134.8|11132.8|11127.8|11125.8|187
1678194900000|2023-03-07 13:15:00|11134.8|11132.8|11131.8|11129.8|11134.8|11132.8|11129.8|11127.8|100
1678195200000|2023-03-07 13:20:00|11132.8|11130.8|11134.8|11132.8|11135.8|11133.8|11132.3|11130.3|139
1678195500000|2023-03-07 13:25:00|11134.3|11132.3|11135.8|11133.8|11136.8|11134.8|11132.8|11130.8|132
1678195800000|2023-03-07 13:30:00|11135.3|11133.3|11145.8|11143.8|11146.8|11144.8|11134.8|11132.8|274
1678196100000|2023-03-07 13:35:00|11146.8|11144.8|11141.8|11139.8|11148.3|11146.3|11141.8|11139.8|379
1678196400000|2023-03-07 13:40:00|11140.8|11138.8|11144.8|11142.8|11145.8|11143.8|11140.8|11138.8|70
1678196700000|2023-03-07 13:45:00|11144.3|11142.3|11139.3|11137.3|11144.8|11142.8|11138.8|11136.8|86
1678197000000|2023-03-07 13:50:00|11138.8|11136.8|11139.8|11137.8|11141.8|11139.8|11135.8|11133.8|114
1678197300000|2023-03-07 13:55:00|11139.3|11137.3|11143.8|11141.8|11145.8|11143.8|11137.8|11135.8|66
1678197600000|2023-03-07 14:00:00|11143.3|11141.3|11132.8|11130.8|11143.8|11141.8|11131.8|11129.8|136
1678197900000|2023-03-07 14:05:00|11133.8|11131.8|11128.8|11126.8|11133.8|11131.8|11127.8|11125.8|108
1678198200000|2023-03-07 14:10:00|11129.3|11127.3|11130.8|11128.8|11134.3|11132.3|11126.8|11124.8|132
1678198500000|2023-03-07 14:15:00|11130.3|11128.3|11126.3|11124.3|11130.8|11128.8|11124.8|11122.8|88
1678198800000|2023-03-07 14:20:00|11125.8|11123.8|11122.8|11120.8|11125.8|11123.8|11122.8|11120.8|105
1678199100000|2023-03-07 14:25:00|11122.3|11120.3|11124.8|11122.8|11126.8|11124.8|11121.8|11119.8|118
1678199400000|2023-03-07 14:30:00|11125.8|11123.8|11133.8|11131.8|11134.8|11132.8|11124.8|11122.8|396
1678199700000|2023-03-07 14:35:00|11132.8|11130.8|11126.8|11124.8|11132.8|11130.8|11126.8|11124.8|184
1678200000000|2023-03-07 14:40:00|11127.3|11125.3|11120.8|11118.8|11128.8|11126.8|11120.8|11118.8|233
1678200300000|2023-03-07 14:45:00|11121.3|11119.3|11123.8|11121.8|11125.8|11123.8|11117.8|11115.8|205
1678200600000|2023-03-07 14:50:00|11124.3|11122.3|11123.3|11121.3|11126.8|11124.8|11120.8|11118.8|141
1678200900000|2023-03-07 14:55:00|11122.8|11120.8|11122.8|11120.8|11125.8|11123.8|11120.8|11118.8|115
1678201200000|2023-03-07 15:00:00|11121.3|11119.3|11086.8|11084.8|11121.3|11119.3|11086.8|11084.8|799
1678201500000|2023-03-07 15:05:00|11085.8|11083.8|11084.8|11082.8|11089.8|11087.8|11078.8|11076.8|477
1678201800000|2023-03-07 15:10:00|11084.7|11082.7|11081.7|11079.7|11090.7|11088.7|11075.7|11073.7|498
1678202100000|2023-03-07 15:15:00|11081.2|11079.2|11079.7|11077.7|11084.2|11082.2|11073.7|11071.7|366
1678202400000|2023-03-07 15:20:00|11080.2|11078.2|11093.7|11091.7|11100.2|11098.2|11079.7|11077.7|268
1678202700000|2023-03-07 15:25:00|11094.2|11092.2|11088.2|11086.2|11096.2|11094.2|11084.7|11082.7|151
1678203000000|2023-03-07 15:30:00|11087.7|11085.7|11095.7|11093.7|11100.2|11098.2|11085.7|11083.7|320
1678203300000|2023-03-07 15:35:00|11096.2|11094.2|11091.7|11089.7|11102.7|11100.7|11088.7|11086.7|222
1678203600000|2023-03-07 15:40:00|11092.2|11090.2|11080.7|11078.7|11093.2|11091.2|11077.7|11075.7|382
1678203900000|2023-03-07 15:45:00|11078.7|11076.7|11092.7|11090.7|11093.7|11091.7|11077.7|11075.7|280
1678204200000|2023-03-07 15:50:00|11091.7|11089.7|11079.7|11077.7|11092.7|11090.7|11073.7|11071.7|321
1678204500000|2023-03-07 15:55:00|11080.2|11078.2|11069.7|11067.7|11081.7|11079.7|11069.7|11067.7|290
1678204800000|2023-03-07 16:00:00|11070.2|11068.2|11073.2|11071.2|11077.2|11075.2|11068.7|11066.7|349
1678205100000|2023-03-07 16:05:00|11073.7|11071.7|11066.7|11064.7|11076.2|11074.2|11064.7|11062.7|369
1678205400000|2023-03-07 16:10:00|11067.2|11065.2|11069.7|11067.7|11076.7|11074.7|11067.2|11065.2|392
1678205700000|2023-03-07 16:15:00|11068.7|11066.7|11069.7|11067.7|11076.7|11074.7|11066.7|11064.7|701
1678206000000|2023-03-07 16:20:00|11068.7|11066.7|11074.7|11072.7|11076.7|11074.7|11064.7|11062.7|791
1678206300000|2023-03-07 16:25:00|11073.7|11071.7|11063.7|11061.7|11075.2|11073.2|11062.7|11060.7|2272
1678206600000|2023-03-07 16:30:00|11064.2|11062.2|11069.7|11067.7|11070.7|11068.7|11063.2|11061.2|1059
1678206900000|2023-03-07 16:35:00|11069.2|11067.2|11069.7|11067.7|11072.7|11070.7|11067.7|11065.7|1380
1678207200000|2023-03-07 16:40:00|11070.2|11068.2|11075.7|11073.7|11075.7|11073.7|11066.7|11064.7|152
1678207500000|2023-03-07 16:45:00|11075.2|11073.2|11073.2|11071.2|11076.2|11074.2|11071.2|11069.2|250
1678207800000|2023-03-07 16:50:00|11072.7|11070.7|11071.2|11069.2|11075.2|11073.2|11070.7|11068.7|66
1678208100000|2023-03-07 16:55:00|11070.7|11068.7|11066.2|11064.2|11070.7|11068.7|11065.7|11063.7|65
1678208400000|2023-03-07 17:00:00|11065.7|11063.7|11066.2|11064.2|11069.2|11067.2|11065.7|11063.7|15
1678208700000|2023-03-07 17:05:00|11065.7|11063.7|11067.2|11065.2|11067.7|11065.7|11064.2|11062.2|23
1678209000000|2023-03-07 17:10:00|11066.7|11064.7|11066.2|11064.2|11071.2|11069.2|11066.2|11064.2|49
1678209300000|2023-03-07 17:15:00|11066.7|11064.7|11071.7|11069.7|11071.7|11069.7|11064.2|11062.2|28
1678209600000|2023-03-07 17:20:00|11072.2|11070.2|11070.2|11068.2|11080.7|11078.7|11069.2|11067.2|141
1678209900000|2023-03-07 17:25:00|11069.7|11067.7|11070.7|11068.7|11076.7|11074.7|11069.7|11067.7|64
1678210200000|2023-03-07 17:30:00|11071.2|11069.2|11074.2|11072.2|11075.2|11073.2|11069.7|11067.7|28
1678210500000|2023-03-07 17:35:00|11074.7|11072.7|11073.2|11071.2|11075.2|11073.2|11070.7|11068.7|37
1678210800000|2023-03-07 17:40:00|11073.7|11071.7|11067.2|11065.2|11074.2|11072.2|11066.2|11064.2|21
1678211100000|2023-03-07 17:45:00|11067.7|11065.7|11067.2|11065.2|11069.2|11067.2|11066.2|11064.2|17
1678211400000|2023-03-07 17:50:00|11066.7|11064.7|11059.7|11057.7|11069.7|11067.7|11058.7|11056.7|74
1678211700000|2023-03-07 17:55:00|11060.2|11058.2|11061.7|11059.7|11064.7|11062.7|11060.2|11058.2|27
1678212000000|2023-03-07 18:00:00|11061.2|11059.2|11053.7|11051.7|11061.7|11059.7|11052.7|11050.7|32
1678212300000|2023-03-07 18:05:00|11054.2|11052.2|11056.7|11054.7|11056.7|11054.7|11051.7|11049.7|25
1678212600000|2023-03-07 18:10:00|11057.2|11055.2|11054.2|11052.2|11058.2|11056.2|11052.2|11050.2|11
1678212900000|2023-03-07 18:15:00|11054.7|11052.7|11053.7|11051.7|11056.2|11054.2|11051.7|11049.7|14
1678213200000|2023-03-07 18:20:00|11053.2|11051.2|11050.2|11048.2|11053.7|11051.7|11049.7|11047.7|12
1678213500000|2023-03-07 18:25:00|11049.7|11047.7|11050.7|11048.7|11052.7|11050.7|11047.2|11045.2|46
1678213800000|2023-03-07 18:30:00|11050.2|11048.2|11044.7|11042.7|11051.7|11049.7|11043.2|11041.2|74
1678214100000|2023-03-07 18:35:00|11043.7|11041.7|11045.2|11043.2|11048.2|11046.2|11042.2|11040.2|18
1678214400000|2023-03-07 18:40:00|11044.7|11042.7|11039.2|11037.2|11045.2|11043.2|11038.7|11036.7|13
1678214700000|2023-03-07 18:45:00|11038.7|11036.7|11035.7|11033.7|11040.7|11038.7|11034.7|11032.7|42
1678215000000|2023-03-07 18:50:00|11035.2|11033.2|11032.7|11030.7|11038.7|11036.7|11032.7|11030.7|61
1678215300000|2023-03-07 18:55:00|11032.2|11030.2|11031.7|11029.7|11036.2|11034.2|11031.2|11029.2|32
1678215600000|2023-03-07 19:00:00|11031.2|11029.2|11032.2|11030.2|11037.2|11035.2|11030.2|11028.2|15
1678215900000|2023-03-07 19:05:00|11032.7|11030.7|11035.2|11033.2|11037.7|11035.7|11032.7|11030.7|28
1678216200000|2023-03-07 19:10:00|11034.7|11032.7|11038.2|11036.2|11039.2|11037.2|11033.7|11031.7|19
1678216500000|2023-03-07 19:15:00|11036.2|11034.2|11036.7|11034.7|11037.7|11035.7|11033.7|11031.7|12
1678216800000|2023-03-07 19:20:00|11037.2|11035.2|11032.2|11030.2|11037.7|11035.7|11030.7|11028.7|21
1678217100000|2023-03-07 19:25:00|11031.7|11029.7|11032.7|11030.7|11034.2|11032.2|11030.7|11028.7|3
1678217400000|2023-03-07 19:30:00|11033.2|11031.2|11032.2|11030.2|11034.2|11032.2|11031.2|11029.2|4
1678217700000|2023-03-07 19:35:00|11032.7|11030.7|11038.2|11036.2|11039.2|11037.2|11031.7|11029.7|72
1678218000000|2023-03-07 19:40:00|11037.7|11035.7|11037.2|11035.2|11038.7|11036.7|11036.7|11034.7|7
1678218300000|2023-03-07 19:45:00|11036.7|11034.7|11035.2|11033.2|11038.7|11036.7|11035.2|11033.2|9
1678218600000|2023-03-07 19:50:00|11035.7|11033.7|11031.7|11029.7|11035.7|11033.7|11031.2|11029.2|10
1678218900000|2023-03-07 19:55:00|11032.2|11030.2|11033.7|11031.7|11036.2|11034.2|11030.7|11028.7|30
1678219200000|2023-03-07 20:00:00|11033.2|11031.2|11035.2|11033.2|11038.2|11036.2|11031.7|11029.7|29
1678219500000|2023-03-07 20:05:00|11035.7|11033.7|11035.2|11033.2|11038.7|11036.7|11033.2|11031.2|33
1678219800000|2023-03-07 20:10:00|11035.7|11033.7|11041.2|11039.2|11043.2|11041.2|11035.2|11033.2|27
1678220100000|2023-03-07 20:15:00|11041.7|11039.7|11047.7|11045.7|11047.7|11045.7|11041.7|11039.7|25
1678220400000|2023-03-07 20:20:00|11047.2|11045.2|11045.7|11043.7|11050.2|11048.2|11045.2|11043.2|27
1678220700000|2023-03-07 20:25:00|11044.7|11042.7|11045.2|11043.2|11045.7|11043.7|11043.2|11041.2|32
1678221000000|2023-03-07 20:30:00|11045.7|11043.7|11051.7|11049.7|11053.2|11051.2|11044.2|11042.2|15
1678221300000|2023-03-07 20:35:00|11051.2|11049.2|11052.2|11050.2|11056.2|11054.2|11051.2|11049.2|19
1678221600000|2023-03-07 20:40:00|11052.7|11050.7|11049.7|11047.7|11053.7|11051.7|11049.2|11047.2|4
1678221900000|2023-03-07 20:45:00|11049.2|11047.2|11043.2|11041.2|11050.2|11048.2|11043.2|11041.2|17
1678222200000|2023-03-07 20:50:00|11043.7|11041.7|11041.7|11039.7|11048.2|11046.2|11039.7|11037.7|62
1678222500000|2023-03-07 20:55:00|11042.2|11040.2|11049.7|11043.7|11053.2|11048.7|11042.2|11040.2|86
1678222800000|2023-03-07 21:00:00|11050.1|11044.1|11048.2|11042.2|11054.8|11048.8|11046.8|11040.8|0
1678223100000|2023-03-07 21:05:00|11048.6|11042.6|11049.3|11043.3|11051.1|11045.1|11048.2|11042.2|0
1678223400000|2023-03-07 21:10:00|11049.7|11043.7|11047.4|11041.4|11050.1|11044.1|11046.8|11040.8|0
1678223700000|2023-03-07 21:15:00|11047.6|11041.6|11047.8|11041.8|11048.2|11042.2|11046.8|11040.8|0
1678224000000|2023-03-07 21:20:00|11047.4|11041.4|11051.9|11045.9|11052.7|11046.7|11047.4|11041.4|0
1678224300000|2023-03-07 21:25:00|11052.5|11046.5|11053.3|11047.3|11053.7|11047.7|11052.5|11046.5|0
1678224600000|2023-03-07 21:30:00|11053.7|11047.7|11054.8|11048.8|11054.8|11048.8|11053.3|11047.3|0
1678224900000|2023-03-07 21:35:00|11054.7|11048.7|11054.4|11048.4|11054.8|11048.8|11053.7|11047.7|0
1678225200000|2023-03-07 21:40:00|11054.3|11048.3|11054.4|11048.4|11054.4|11048.4|11052.5|11046.5|0
1678225500000|2023-03-07 21:45:00|11054.8|11048.8|11051.1|11045.1|11055.2|11049.2|11051.1|11045.1|0
1678225800000|2023-03-07 21:50:00|11051.5|11045.5|11049.6|11043.6|11051.5|11045.5|11048.2|11042.2|0
1678226100000|2023-03-07 21:55:00|11049.2|11043.2|11051.1|11045.1|11051.1|11045.1|11047.8|11041.8|0
1678226400000|2023-03-07 22:00:00|11050.9|11044.9|11050.5|11044.5|11051.1|11045.1|11049.6|11043.6|0
1678226700000|2023-03-07 22:05:00|11050.3|11044.3|11051.7|11045.7|11051.7|11045.7|11050.3|11044.3|0
1678227000000|2023-03-07 22:10:00|11051.3|11045.3|11050.5|11044.5|11051.3|11045.3|11050.3|11044.3|0
1678227300000|2023-03-07 22:15:00|11050.9|11044.9|11050.7|11044.7|11051.1|11045.1|11050.5|11044.5|0
1678227600000|2023-03-07 22:20:00|11050.5|11044.5|11050|11044|11050.5|11044.5|11050|11044|0
1678227900000|2023-03-07 22:25:00|11049.8|11043.8|11049.6|11043.6|11049.8|11043.8|11049.4|11043.4|0
1678228200000|2023-03-07 22:30:00|11049.8|11043.8|11049.4|11043.4|11050|11044|11049|11043|0
1678228500000|2023-03-07 22:35:00|11049.3|11043.3|11049.4|11043.4|11049.4|11043.4|11049.3|11043.3|0
1678228800000|2023-03-07 22:40:00|11049.6|11043.6|11049.8|11043.8|11050|11044|11049.6|11043.6|0
1678229100000|2023-03-07 22:45:00|11049.6|11043.6|11049.8|11043.8|11049.8|11043.8|11049.4|11043.4|0
1678229400000|2023-03-07 22:50:00|11049.6|11043.6|11049.8|11043.8|11050|11044|11049.6|11043.6|0
1678229700000|2023-03-07 22:55:00|11049.9|11043.9|11049.8|11043.8|11050.3|11044.3|11049.8|11043.8|0
1678230000000|2023-03-07 23:00:00|11049.9|11043.9|11052.5|11046.5|11053.3|11047.3|11049.4|11043.4|0
1678230300000|2023-03-07 23:05:00|11051.9|11045.9|11054.4|11048.4|11055.8|11049.8|11051.9|11045.9|0
1678230600000|2023-03-07 23:10:00|11054.8|11048.8|11053.7|11047.7|11055.2|11049.2|11052.9|11046.9|0
1678230900000|2023-03-07 23:15:00|11053.8|11047.8|11051.5|11045.5|11054.8|11048.8|11050.7|11044.7|0
1678231200000|2023-03-07 23:20:00|11051.9|11045.9|11051.9|11045.9|11052.9|11046.9|11049.6|11043.6|0
1678231500000|2023-03-07 23:25:00|11052.1|11046.1|11053.7|11047.7|11053.7|11047.7|11051.9|11045.9|0
1678231800000|2023-03-07 23:30:00|11053.8|11047.8|11053.7|11047.7|11054.4|11048.4|11051.5|11045.5|0
1678232100000|2023-03-07 23:35:00|11053.3|11047.3|11054.4|11048.4|11055.8|11049.8|11053.3|11047.3|0
1678232400000|2023-03-07 23:40:00|11054.8|11048.8|11053.7|11047.7|11054.8|11048.8|11052.9|11046.9|0
1678232700000|2023-03-07 23:45:00|11053.8|11047.8|11053.7|11047.7|11054.8|11048.8|11053.3|11047.3|0
1678233000000|2023-03-07 23:50:00|11053.3|11047.3|11054.4|11048.4|11054.8|11048.8|11053.3|11047.3|0
1678233300000|2023-03-07 23:55:00|11054.3|11048.3|11052.9|11046.9|11054.4|11048.4|11052.5|11046.5|0
1678233600000|2023-03-08 00:00:00|11053.1|11047.1|11048.6|11042.6|11054.8|11048.8|11048.2|11042.2|0
1678233900000|2023-03-08 00:05:00|11048.2|11042.2|11047.8|11041.8|11051.1|11045.1|11046.8|11040.8|0
1678234200000|2023-03-08 00:10:00|11046.8|11040.8|11046.8|11040.8|11048.2|11042.2|11044.9|11038.9|0
1678234500000|2023-03-08 00:15:00|11047.4|11041.4|11045.6|11039.6|11049.6|11043.6|11043.4|11037.4|0
1678234800000|2023-03-08 00:20:00|11047.6|11041.6|11047.6|11041.6|11049.6|11043.6|11045.6|11039.6|0
1678235100000|2023-03-08 00:25:00|11045.6|11039.6|11051.6|11045.6|11051.6|11045.6|11045.5|11039.5|0
1678235400000|2023-03-08 00:30:00|11049.6|11043.6|11051.6|11045.6|11053.7|11047.7|11049.6|11043.6|0
1678235700000|2023-03-08 00:35:00|11052.6|11046.6|11051.6|11045.6|11053.6|11047.6|11051.5|11045.5|0
1678236000000|2023-03-08 00:40:00|11053.6|11047.6|11051.6|11045.6|11055.6|11049.6|11051.6|11045.6|0
1678236300000|2023-03-08 00:45:00|11051.5|11045.5|11051.5|11045.5|11051.6|11045.6|11049.5|11043.5|0
1678236600000|2023-03-08 00:50:00|11051.6|11045.6|11053.5|11047.5|11053.6|11047.6|11051.5|11045.5|0
1678236900000|2023-03-08 00:55:00|11053.6|11047.6|11055.6|11049.6|11055.6|11049.6|11053.5|11047.5|0
1678237200000|2023-03-08 01:00:00|11053.6|11047.6|11049.6|11043.6|11055.6|11049.6|11049.6|11043.6|0
1678237500000|2023-03-08 01:05:00|11051.6|11045.6|11049.6|11043.6|11051.6|11045.6|11049.6|11043.6|0
1678237800000|2023-03-08 01:10:00|11051.6|11045.6|11051.7|11045.7|11053.7|11047.7|11051.6|11045.6|0
1678238100000|2023-03-08 01:15:00|11053.7|11047.7|11055.7|11049.7|11057.8|11051.8|11053.7|11047.7|0
1678238400000|2023-03-08 01:20:00|11057.7|11051.7|11055.7|11049.7|11057.7|11051.7|11053.7|11047.7|0
1678238700000|2023-03-08 01:25:00|11053.7|11047.7|11055.7|11049.7|11057.7|11051.7|11053.7|11047.7|0
1678239000000|2023-03-08 01:30:00|11057.7|11051.7|11057.8|11051.8|11057.8|11051.8|11053.7|11047.7|0
1678239300000|2023-03-08 01:35:00|11057.7|11051.7|11053.7|11047.7|11057.8|11051.8|11053.7|11047.7|0
1678239600000|2023-03-08 01:40:00|11051.7|11045.7|11053.7|11047.7|11055.7|11049.7|11051.7|11045.7|0
1678239900000|2023-03-08 01:45:00|11053.8|11047.8|11049.7|11043.7|11055.8|11049.8|11049.7|11043.7|0
1678240200000|2023-03-08 01:50:00|11049.6|11043.6|11051.7|11045.7|11051.7|11045.7|11049.6|11043.6|0
1678240500000|2023-03-08 01:55:00|11049.7|11043.7|11047.7|11041.7|11051.7|11045.7|11047.7|11041.7|0
1678240800000|2023-03-08 02:00:00|11047.6|11041.6|11051.7|11045.7|11051.7|11045.7|11047.6|11041.6|0
1678241400000|2023-03-08 02:10:00|11053.7|11047.7|11051.7|11045.7|11053.7|11047.7|11051.7|11045.7|0
1678241700000|2023-03-08 02:15:00|11049.7|11043.7|11047.6|11041.6|11049.7|11043.7|11047.6|11041.6|0
1678242000000|2023-03-08 02:20:00|11049.6|11043.6|11049.7|11043.7|11049.7|11043.7|11049.6|11043.6|0
1678242300000|2023-03-08 02:25:00|11049.6|11043.6|11047.6|11041.6|11049.7|11043.7|11047.6|11041.6|0
1678242600000|2023-03-08 02:30:00|11047.5|11041.5|11045.5|11039.5|11047.5|11041.5|11045.5|11039.5|0
1678242900000|2023-03-08 02:35:00|11045.6|11039.6|11049.6|11043.6|11049.6|11043.6|11045.6|11039.6|0
1678243200000|2023-03-08 02:40:00|11047.6|11041.6|11047.5|11041.5|11049.6|11043.6|11045.5|11039.5|0
1678243500000|2023-03-08 02:45:00|11047.6|11041.6|11043.5|11037.5|11047.6|11041.6|11041.5|11035.5|0
1678243800000|2023-03-08 02:50:00|11041.5|11035.5|11039.4|11033.4|11042.5|11036.5|11039.4|11033.4|0
1678244100000|2023-03-08 02:55:00|11039.5|11033.5|11041.4|11035.4|11041.5|11035.5|11039.4|11033.4|0
1678244400000|2023-03-08 03:00:00|11041.5|11035.5|11041.5|11035.5|11043.5|11037.5|11041.5|11035.5|0
1678244700000|2023-03-08 03:05:00|11042.5|11036.5|11045.6|11039.6|11045.6|11039.6|11041.5|11035.5|0
1678245000000|2023-03-08 03:10:00|11044.6|11038.6|11043.6|11037.6|11045.6|11039.6|11043.6|11037.6|0
1678245300000|2023-03-08 03:15:00|11044.6|11038.6|11041.5|11035.5|11045.6|11039.6|11041.5|11035.5|0
1678245600000|2023-03-08 03:20:00|11039.5|11033.5|11041.5|11035.5|11041.6|11035.6|11039.5|11033.5|0
1678245900000|2023-03-08 03:25:00|11041.6|11035.6|11041.4|11035.4|11043.5|11037.5|11041.4|11035.4|0
1678246200000|2023-03-08 03:30:00|11041.5|11035.5|11042.5|11036.5|11043.5|11037.5|11041.4|11035.4|0
1678246500000|2023-03-08 03:35:00|11041.5|11035.5|11041.5|11035.5|11043.5|11037.5|11041.5|11035.5|0
1678246800000|2023-03-08 03:40:00|11041.4|11035.4|11041.4|11035.4|11043.5|11037.5|11041.4|11035.4|0
1678247100000|2023-03-08 03:45:00|11041.5|11035.5|11043.5|11037.5|11045.5|11039.5|11041.4|11035.4|0
1678247400000|2023-03-08 03:50:00|11041.5|11035.5|11043.5|11037.5|11043.5|11037.5|11041.5|11035.5|0
1678247700000|2023-03-08 03:55:00|11041.5|11035.5|11041.4|11035.4|11043.5|11037.5|11039.4|11033.4|0
1678248000000|2023-03-08 04:00:00|11041.5|11035.5|11044.5|11038.5|11045.5|11039.5|11041.5|11035.5|0
1678248300000|2023-03-08 04:05:00|11043.5|11037.5|11045.5|11039.5|11045.6|11039.6|11043.5|11037.5|0
1678248600000|2023-03-08 04:10:00|11044.5|11038.5|11045.5|11039.5|11045.5|11039.5|11043.5|11037.5|0
1678248900000|2023-03-08 04:15:00|11045.6|11039.6|11045.5|11039.5|11047.6|11041.6|11045.5|11039.5|0
1678249200000|2023-03-08 04:20:00|11043.5|11037.5|11045.5|11039.5|11045.5|11039.5|11043.5|11037.5|0
1678249800000|2023-03-08 04:30:00|11045.6|11039.6|11045.5|11039.5|11047.5|11041.5|11045.5|11039.5|0
1678250100000|2023-03-08 04:35:00|11045.6|11039.6|11045.6|11039.6|11045.6|11039.6|11045.5|11039.5|0
1678250400000|2023-03-08 04:40:00|11046.6|11040.6|11047.6|11041.6|11047.6|11041.6|11045.6|11039.6|0
1678250700000|2023-03-08 04:45:00|11049.6|11043.6|11049.7|11043.7|11049.7|11043.7|11047.6|11041.6|0
1678251000000|2023-03-08 04:50:00|11049.6|11043.6|11049.6|11043.6|11049.7|11043.7|11048.6|11042.6|0
1678251300000|2023-03-08 04:55:00|11050.6|11044.6|11049.6|11043.6|11051.6|11045.6|11049.6|11043.6|0
1678251600000|2023-03-08 05:00:00|11051.6|11045.6|11050.7|11044.7|11051.7|11045.7|11049.6|11043.6|0
1678251900000|2023-03-08 05:05:00|11049.7|11043.7|11051.7|11045.7|11051.7|11045.7|11049.6|11043.6|0
1678252200000|2023-03-08 05:10:00|11051.6|11045.6|11049.6|11043.6|11051.7|11045.7|11049.6|11043.6|0
1678252500000|2023-03-08 05:15:00|11049.7|11043.7|11049.6|11043.6|11051.7|11045.7|11049.6|11043.6|0
1678252800000|2023-03-08 05:20:00|11049.7|11043.7|11047.6|11041.6|11049.7|11043.7|11047.6|11041.6|0
1678253100000|2023-03-08 05:25:00|11048.6|11042.6|11049.6|11043.6|11049.6|11043.6|11047.6|11041.6|0
1678253400000|2023-03-08 05:30:00|11049.7|11043.7|11047.6|11041.6|11049.7|11043.7|11047.6|11041.6|0
1678253700000|2023-03-08 05:35:00|11047.7|11041.7|11047.6|11041.6|11047.7|11041.7|11047.6|11041.6|0
1678254000000|2023-03-08 05:40:00|11045.6|11039.6|11045.6|11039.6|11045.6|11039.6|11045.6|11039.6|0
1678254300000|2023-03-08 05:45:00|11047.6|11041.6|11045.6|11039.6|11047.6|11041.6|11045.6|11039.6|0
1678254600000|2023-03-08 05:50:00|11045.5|11039.5|11045.6|11039.6|11047.6|11041.6|11043.5|11037.5|0
1678254900000|2023-03-08 05:55:00|11043.6|11037.6|11043.5|11037.5|11045.6|11039.6|11041.5|11035.5|0
1678255200000|2023-03-08 06:00:00|11043.6|11037.6|11045.6|11039.6|11045.6|11039.6|11041.5|11035.5|0
1678255500000|2023-03-08 06:05:00|11045.7|11039.7|11046.7|11040.7|11047.7|11041.7|11045.6|11039.6|0
1678255800000|2023-03-08 06:10:00|11045.7|11039.7|11045.6|11039.6|11045.7|11039.7|11043.6|11037.6|0
1678256100000|2023-03-08 06:15:00|11043.6|11037.6|11041.6|11035.6|11045.6|11039.6|11041.6|11035.6|0
1678256400000|2023-03-08 06:20:00|11041.5|11035.5|11041.5|11035.5|11041.6|11035.6|11041.5|11035.5|0
1678256700000|2023-03-08 06:25:00|11041.6|11035.6|11041.6|11035.6|11041.6|11035.6|11039.6|11033.6|0
1678257000000|2023-03-08 06:30:00|11039.6|11033.6|11041.6|11035.6|11042.6|11036.6|11039.6|11033.6|0
1678257300000|2023-03-08 06:35:00|11041.7|11035.7|11043.7|11037.7|11043.7|11037.7|11041.7|11035.7|0
1678257600000|2023-03-08 06:40:00|11043.6|11037.6|11041.4|11035.4|11043.7|11037.7|11039.4|11033.4|0
1678257900000|2023-03-08 06:45:00|11041.2|11035.2|11043.2|11037.2|11043.2|11037.2|11041.2|11035.2|0
1678258200000|2023-03-08 06:50:00|11041.2|11035.2|11041.2|11035.2|11043.2|11037.2|11041.2|11035.2|0
1678258500000|2023-03-08 06:55:00|11042.2|11036.2|11043.3|11037.3|11043.3|11037.3|11041.2|11035.2|0
1678258800000|2023-03-08 07:00:00|11038.2|11036.2|11033.7|11031.7|11044.7|11042.7|11033.2|11031.2|57
1678259100000|2023-03-08 07:05:00|11033.2|11031.2|11025.2|11023.2|11037.2|11035.2|11025.2|11023.2|85
1678259400000|2023-03-08 07:10:00|11025.7|11023.7|11021.2|11019.2|11032.2|11030.2|11021.2|11019.2|160
1678259700000|2023-03-08 07:15:00|11022.7|11020.7|11031.7|11029.7|11031.7|11029.7|11022.7|11020.7|37
1678260000000|2023-03-08 07:20:00|11032.2|11030.2|11031.2|11029.2|11033.2|11031.2|11028.2|11026.2|22
1678260300000|2023-03-08 07:25:00|11030.7|11028.7|11030.2|11028.2|11031.7|11029.7|11028.7|11026.7|8
1678260600000|2023-03-08 07:30:00|11030.7|11028.7|11034.2|11032.2|11034.2|11032.2|11029.2|11027.2|26
1678260900000|2023-03-08 07:35:00|11034.7|11032.7|11037.2|11035.2|11040.2|11038.2|11034.2|11032.2|23
1678261200000|2023-03-08 07:40:00|11036.7|11034.7|11032.2|11030.2|11038.2|11036.2|11032.2|11030.2|19
1678261500000|2023-03-08 07:45:00|11031.7|11029.7|11030.2|11028.2|11033.2|11031.2|11028.7|11026.7|26
1678261800000|2023-03-08 07:50:00|11031.2|11029.2|11031.2|11029.2|11032.7|11030.7|11029.7|11027.7|31
1678262100000|2023-03-08 07:55:00|11031.7|11029.7|11022.2|11020.2|11032.2|11030.2|11022.2|11020.2|80
1678262400000|2023-03-08 08:00:00|11023.2|11021.2|11015.2|11013.2|11032.2|11030.2|11011.2|11009.2|843
1678262700000|2023-03-08 08:05:00|11015.7|11013.7|11018.2|11016.2|11022.7|11020.7|11008.2|11006.2|400
1678263000000|2023-03-08 08:10:00|11017.7|11015.7|11008.2|11006.2|11019.2|11017.2|11001.2|10999.2|288
1678263300000|2023-03-08 08:15:00|11007.7|11005.7|11012.2|11010.2|11016.2|11014.2|11006.7|11004.7|293
1678263600000|2023-03-08 08:20:00|11011.7|11009.7|11019.7|11017.7|11020.7|11018.7|11009.2|11007.2|380
1678263900000|2023-03-08 08:25:00|11020.2|11018.2|11023.7|11021.7|11024.7|11022.7|11015.7|11013.7|322
1678264200000|2023-03-08 08:30:00|11024.7|11022.7|11021.2|11019.2|11025.7|11023.7|11017.7|11015.7|391
1678264500000|2023-03-08 08:35:00|11021.7|11019.7|11021.2|11019.2|11027.7|11025.7|11018.7|11016.7|385
1678264800000|2023-03-08 08:40:00|11021.5|11019.5|11018|11016|11023|11021|11012.5|11010.5|232
1678265100000|2023-03-08 08:45:00|11018.5|11016.5|11021|11019|11028|11026|11018.5|11016.5|257
1678265400000|2023-03-08 08:50:00|11020.5|11018.5|11013.5|11011.5|11026|11024|11013.5|11011.5|227
1678265700000|2023-03-08 08:55:00|11013|11011|11013|11011|11019|11017|11010|11008|203
1678266000000|2023-03-08 09:00:00|11013.5|11011.5|11010.5|11008.5|11019|11017|11008|11006|162
1678266300000|2023-03-08 09:05:00|11011|11009|11015.5|11013.5|11018.5|11016.5|11011|11009|201
1678266600000|2023-03-08 09:10:00|11016|11014|11015.5|11013.5|11020|11018|11010.5|11008.5|127
1678266900000|2023-03-08 09:15:00|11016|11014|11016|11014|11018|11016|11012|11010|109
1678267200000|2023-03-08 09:20:00|11017|11015|11007|11005|11017|11015|11002|11000|239
1678267500000|2023-03-08 09:25:00|11006.5|11004.5|11008.5|11006.5|11011|11009|11005|11003|118
1678267800000|2023-03-08 09:30:00|11009|11007|11002|11000|11012|11010|11002|11000|269
1678268100000|2023-03-08 09:35:00|11002.5|11000.5|11003.5|11001.5|11007|11005|11002|11000|256
1678268400000|2023-03-08 09:40:00|11003|11001|10998|10996|11005|11003|10997|10995|220
1678268700000|2023-03-08 09:45:00|10998.5|10996.5|11000.5|10998.5|11005.5|11003.5|10996|10994|140
1678269000000|2023-03-08 09:50:00|11000|10998|11006|11004|11006|11004|10999|10997|134
1678269300000|2023-03-08 09:55:00|11005.5|11003.5|11011|11009|11011.5|11009.5|11005.5|11003.5|49
1678269600000|2023-03-08 10:00:00|11011.5|11009.5|11014|11012|11015|11013|11011|11009|188
1678269900000|2023-03-08 10:05:00|11013.5|11011.5|11012|11010|11014|11012|11007|11005|296
1678270200000|2023-03-08 10:10:00|11013|11011|11015.5|11013.5|11018|11016|11012|11010|343
1678270500000|2023-03-08 10:15:00|11016|11014|11018|11016|11019|11017|11013|11011|163
1678270800000|2023-03-08 10:20:00|11017.5|11015.5|11021|11019|11021|11019|11016|11014|126
1678271100000|2023-03-08 10:25:00|11020.5|11018.5|11012|11010|11021|11019|11011|11009|118
1678271400000|2023-03-08 10:30:00|11011.5|11009.5|11013.5|11011.5|11014|11012|11010|11008|266
1678271700000|2023-03-08 10:35:00|11014|11012|11012.5|11010.5|11017|11015|11011.5|11009.5|118
1678272000000|2023-03-08 10:40:00|11012|11010|11016|11014|11019|11017|11008|11006|301
1678272300000|2023-03-08 10:45:00|11016.5|11014.5|11020|11018|11020|11018|11013|11011|613
1678272600000|2023-03-08 10:50:00|11020.5|11018.5|11026.5|11024.5|11029|11027|11019.5|11017.5|165
1678272900000|2023-03-08 10:55:00|11026|11024|11030|11028|11031|11029|11025.5|11023.5|106
1678273200000|2023-03-08 11:00:00|11030.5|11028.5|11034|11032|11036|11034|11029|11027|92
1678273500000|2023-03-08 11:05:00|11034.5|11032.5|11035|11033|11036|11034|11031|11029|133
1678273800000|2023-03-08 11:10:00|11034.5|11032.5|11034|11032|11036|11034|11032|11030|467
1678274100000|2023-03-08 11:15:00|11034.5|11032.5|11026|11024|11035.5|11033.5|11026|11024|350
1678274400000|2023-03-08 11:20:00|11027|11025|11029.5|11027.5|11030|11028|11022.5|11020.5|155
1678274700000|2023-03-08 11:25:00|11030|11028|11034|11032|11035|11033|11029|11027|73
1678275000000|2023-03-08 11:30:00|11035.5|11033.5|11028|11026|11036|11034|11026.5|11024.5|249
1678275300000|2023-03-08 11:35:00|11028.5|11026.5|11026|11024|11029.5|11027.5|11024|11022|54
1678275600000|2023-03-08 11:40:00|11025.5|11023.5|11022|11020|11027|11025|11022|11020|78
1678275900000|2023-03-08 11:45:00|11023|11021|11017|11015|11023|11021|11017|11015|92
1678276200000|2023-03-08 11:50:00|11016.5|11014.5|11018|11016|11020|11018|11016|11014|106
1678276500000|2023-03-08 11:55:00|11019|11017|11025|11023|11025.5|11023.5|11017.5|11015.5|162
1678276800000|2023-03-08 12:00:00|11025.5|11023.5|11037|11035|11038|11036|11025.5|11023.5|137
1678277100000|2023-03-08 12:05:00|11037.5|11035.5|11039|11037|11039|11037|11035|11033|107
1678277400000|2023-03-08 12:10:00|11038.5|11036.5|11033|11031|11040|11038|11033|11031|123
1678277700000|2023-03-08 12:15:00|11032.5|11030.5|11035|11033|11036|11034|11031.5|11029.5|70
1678278000000|2023-03-08 12:20:00|11034.5|11032.5|11030.5|11028.5|11036|11034|11029|11027|176
1678278300000|2023-03-08 12:25:00|11031|11029|11028|11026|11032|11030|11027.5|11025.5|137
1678278600000|2023-03-08 12:30:00|11029|11027|11024.5|11022.5|11029|11027|11024|11022|87
1678278900000|2023-03-08 12:35:00|11024|11022|11017.5|11015.5|11025|11023|11014|11012|224
1678279200000|2023-03-08 12:40:00|11017|11015|11019.5|11017.5|11020.5|11018.5|11015.5|11013.5|205
1678279500000|2023-03-08 12:45:00|11020.5|11018.5|11021.5|11019.5|11025.5|11023.5|11020.5|11018.5|554
1678279800000|2023-03-08 12:50:00|11022|11020|11025.5|11023.5|11027|11025|11021.5|11019.5|114
1678280100000|2023-03-08 12:55:00|11026|11024|11031.5|11029.5|11032.5|11030.5|11026|11024|76
1678280400000|2023-03-08 13:00:00|11032.5|11030.5|11037.5|11035.5|11037.5|11035.5|11032|11030|157
1678280700000|2023-03-08 13:05:00|11038|11036|11047.5|11045.5|11047.5|11045.5|11036.5|11034.5|850
1678281000000|2023-03-08 13:10:00|11048|11046|11041|11039|11048.5|11046.5|11039.5|11037.5|448
1678281300000|2023-03-08 13:15:00|11041.5|11039.5|11040.5|11038.5|11044.5|11042.5|11036.5|11034.5|449
1678281600000|2023-03-08 13:20:00|11041|11039|11042|11040|11046.5|11044.5|11039.5|11037.5|226
1678281900000|2023-03-08 13:25:00|11041.5|11039.5|11041.5|11039.5|11044.5|11042.5|11038.5|11036.5|301
1678282200000|2023-03-08 13:30:00|11042.5|11040.5|11043|11041|11046.5|11044.5|11041|11039|325
1678282500000|2023-03-08 13:35:00|11042.5|11040.5|11036.5|11034.5|11044.5|11042.5|11036|11034|132
1678282800000|2023-03-08 13:40:00|11036|11034|11040.5|11038.5|11042.5|11040.5|11035.5|11033.5|103
1678283100000|2023-03-08 13:45:00|11041|11039|11035.5|11033.5|11042.5|11040.5|11033.5|11031.5|105
1678283400000|2023-03-08 13:50:00|11036|11034|11035.5|11033.5|11037|11035|11032.5|11030.5|131
1678283700000|2023-03-08 13:55:00|11036|11034|11033.5|11031.5|11038.5|11036.5|11033|11031|90
1678284000000|2023-03-08 14:00:00|11034|11032|11033.5|11031.5|11035.5|11033.5|11029.5|11027.5|153
1678284300000|2023-03-08 14:05:00|11034|11032|11031.5|11029.5|11034.5|11032.5|11031|11029|177
1678284600000|2023-03-08 14:10:00|11032|11030|11032.5|11030.5|11033.5|11031.5|11029.5|11027.5|434
1678284900000|2023-03-08 14:15:00|11032|11030|11036.5|11034.5|11038.5|11036.5|11032|11030|169
1678285200000|2023-03-08 14:20:00|11037|11035|11024.5|11022.5|11037.5|11035.5|11024.5|11022.5|188
1678285500000|2023-03-08 14:25:00|11023.5|11021.5|11020.5|11018.5|11024.5|11022.5|11018.5|11016.5|148
1678285800000|2023-03-08 14:30:00|11021|11019|11031.5|11029.5|11037|11035|11020.5|11018.5|694
1678286100000|2023-03-08 14:35:00|11031|11029|11026.5|11024.5|11033.5|11031.5|11025.5|11023.5|188
1678286400000|2023-03-08 14:40:00|11027.5|11025.5|11019.5|11017.5|11032|11030|11018.5|11016.5|234
1678286700000|2023-03-08 14:45:00|11018.5|11016.5|11016.5|11014.5|11022.5|11020.5|11014.5|11012.5|400
1678287000000|2023-03-08 14:50:00|11017|11015|11022.5|11020.5|11026.5|11024.5|11016.5|11014.5|253
1678287300000|2023-03-08 14:55:00|11023.5|11021.5|11022|11020|11027.5|11025.5|11021.5|11019.5|293
1678287600000|2023-03-08 15:00:00|11022.5|11020.5|11015|11013|11023|11021|11006.5|11004.5|728
1678287900000|2023-03-08 15:05:00|11014.5|11012.5|11014.5|11012.5|11018.5|11016.5|11011|11009|482
1678288200000|2023-03-08 15:10:00|11013.7|11011.7|11012.2|11010.2|11020.7|11018.7|11011.7|11009.7|190
1678288500000|2023-03-08 15:15:00|11011.7|11009.7|11011.2|11009.2|11016.2|11014.2|11009.7|11007.7|135
1678288800000|2023-03-08 15:20:00|11011.7|11009.7|11014.7|11012.7|11017.7|11015.7|11008.2|11006.2|503
1678289100000|2023-03-08 15:25:00|11014.2|11012.2|11010.7|11008.7|11017.7|11015.7|11007.2|11005.2|211
1678289400000|2023-03-08 15:30:00|11011.2|11009.2|11027.7|11025.7|11028.2|11026.2|11008.2|11006.2|469
1678289700000|2023-03-08 15:35:00|11027.2|11025.2|11024.7|11022.7|11033.7|11031.7|11024.7|11022.7|1036
1678290000000|2023-03-08 15:40:00|11025.2|11023.2|11020.2|11018.2|11026.7|11024.7|11019.2|11017.2|361
1678290300000|2023-03-08 15:45:00|11019.7|11017.7|11014.7|11012.7|11021.7|11019.7|11013.2|11011.2|166
1678290600000|2023-03-08 15:50:00|11014.2|11012.2|11010.7|11008.7|11016.2|11014.2|11007.2|11005.2|141
1678290900000|2023-03-08 15:55:00|11010.2|11008.2|11007.7|11005.7|11013.2|11011.2|11005.2|11003.2|260
1678291200000|2023-03-08 16:00:00|11007.2|11005.2|11009.7|11007.7|11012.7|11010.7|11007.2|11005.2|230
1678291500000|2023-03-08 16:05:00|11010.2|11008.2|11016.7|11014.7|11018.2|11016.2|11009.7|11007.7|318
1678291800000|2023-03-08 16:10:00|11017.7|11015.7|11012.7|11010.7|11018.7|11016.7|11009.7|11007.7|336
1678292100000|2023-03-08 16:15:00|11012.2|11010.2|11014.7|11012.7|11015.7|11013.7|11010.7|11008.7|790
1678292400000|2023-03-08 16:20:00|10966.9|10964.9|10966.9|10964.9|10967.9|10965.9|10960.9|10958.9|764
1678292700000|2023-03-08 16:25:00|10967.9|10965.9|10982.9|10980.9|10983.9|10981.9|10966.9|10964.9|2736
1678293000000|2023-03-08 16:30:00|10981.9|10979.9|10971.9|10969.9|10983.9|10981.9|10969.9|10967.9|927
1678293300000|2023-03-08 16:35:00|10971.4|10969.4|10981.9|10979.9|10981.9|10979.9|10969.9|10967.9|297
1678293600000|2023-03-08 16:40:00|10981.4|10979.4|10981.9|10979.9|10986.4|10984.4|10980.4|10978.4|749
1678293900000|2023-03-08 16:45:00|10982.4|10980.4|10984.4|10982.4|10986.4|10984.4|10979.9|10977.9|141
1678294200000|2023-03-08 16:50:00|10984.9|10982.9|10987.4|10985.4|10988.4|10986.4|10983.4|10981.4|48
1678294500000|2023-03-08 16:55:00|10987.9|10985.9|10985.9|10983.9|10988.9|10986.9|10984.9|10982.9|19
1678294800000|2023-03-08 17:00:00|10986.4|10984.4|10984.4|10982.4|10988.9|10986.9|10984.4|10982.4|249
1678295100000|2023-03-08 17:05:00|10984.9|10982.9|10980.4|10978.4|10985.4|10983.4|10979.4|10977.4|623
1678295400000|2023-03-08 17:10:00|10979.9|10977.9|10976.4|10974.4|10980.4|10978.4|10975.9|10973.9|70
1678295700000|2023-03-08 17:15:00|10975.9|10973.9|10977.9|10975.9|10977.9|10975.9|10974.9|10972.9|26
1678296000000|2023-03-08 17:20:00|10977.4|10975.4|10976.4|10974.4|10977.9|10975.9|10975.4|10973.4|28
1678296300000|2023-03-08 17:25:00|10975.9|10973.9|10974.4|10972.4|10976.4|10974.4|10972.9|10970.9|30
1678296600000|2023-03-08 17:30:00|10973.9|10971.9|10962.4|10960.4|10973.9|10971.9|10960.4|10958.4|132
1678296900000|2023-03-08 17:35:00|10961.9|10959.9|10968.9|10966.9|10969.4|10967.4|10961.4|10959.4|14
1678297200000|2023-03-08 17:40:00|10969.4|10967.4|10969.9|10967.9|10972.9|10970.9|10968.4|10966.4|9
1678297500000|2023-03-08 17:45:00|10969.4|10967.4|10969.4|10967.4|10971.9|10969.9|10967.9|10965.9|18
1678297800000|2023-03-08 17:50:00|10969.9|10967.9|10969.4|10967.4|10970.9|10968.9|10967.9|10965.9|4
1678298100000|2023-03-08 17:55:00|10968.9|10966.9|10966.4|10964.4|10968.9|10966.9|10964.4|10962.4|20
1678298400000|2023-03-08 18:00:00|10965.9|10963.9|10963.4|10961.4|10969.4|10967.4|10960.9|10958.9|15
1678298700000|2023-03-08 18:05:00|10963.9|10961.9|10961.4|10959.4|10965.9|10963.9|10960.4|10958.4|10
1678299000000|2023-03-08 18:10:00|10960.9|10958.9|10959.9|10957.9|10963.9|10961.9|10957.9|10955.9|10
1678299300000|2023-03-08 18:15:00|10959.4|10957.4|10959.4|10957.4|10961.4|10959.4|10957.4|10955.4|4
1678299600000|2023-03-08 18:20:00|10958.9|10956.9|10959.4|10957.4|10962.4|10960.4|10957.9|10955.9|5
1678299900000|2023-03-08 18:25:00|10958.9|10956.9|10951.9|10949.9|10959.4|10957.4|10951.9|10949.9|42
1678300200000|2023-03-08 18:30:00|10951.4|10949.4|10957.9|10955.9|10958.4|10956.4|10950.9|10948.9|13
1678300500000|2023-03-08 18:35:00|10958.4|10956.4|10953.4|10951.4|10958.4|10956.4|10952.9|10950.9|33
1678300800000|2023-03-08 18:40:00|10952.9|10950.9|10952.9|10950.9|10953.9|10951.9|10951.9|10949.9|0
1678301100000|2023-03-08 18:45:00|10952.4|10950.4|10953.4|10951.4|10954.4|10952.4|10950.9|10948.9|4
1678301400000|2023-03-08 18:50:00|10952.9|10950.9|10957.4|10955.4|10957.4|10955.4|10952.4|10950.4|14
1678301700000|2023-03-08 18:55:00|10956.9|10954.9|10957.4|10955.4|10957.4|10955.4|10954.4|10952.4|6
1678302000000|2023-03-08 19:00:00|10956.9|10954.9|10956.4|10954.4|10959.4|10957.4|10954.4|10952.4|8
1678302300000|2023-03-08 19:05:00|10956.9|10954.9|10958.4|10956.4|10958.9|10956.9|10953.4|10951.4|12
1678302600000|2023-03-08 19:10:00|10957.9|10955.9|10956.4|10954.4|10962.4|10960.4|10956.4|10954.4|3
1678302900000|2023-03-08 19:15:00|10955.9|10953.9|10957.4|10955.4|10959.4|10957.4|10955.4|10953.4|4
1678303200000|2023-03-08 19:20:00|10956.9|10954.9|10957.4|10955.4|10958.9|10956.9|10956.4|10954.4|8
1678303500000|2023-03-08 19:25:00|10957.9|10955.9|10958.4|10956.4|10960.4|10958.4|10957.4|10955.4|6
1678303800000|2023-03-08 19:30:00|10958.9|10956.9|10956.4|10954.4|10959.9|10957.9|10953.9|10951.9|6
1678304100000|2023-03-08 19:35:00|10955.9|10953.9|10956.4|10954.4|10957.9|10955.9|10953.4|10951.4|7
1678304400000|2023-03-08 19:40:00|10954.9|10952.9|10954.4|10952.4|10957.4|10955.4|10952.4|10950.4|11
1678304700000|2023-03-08 19:45:00|10953.9|10951.9|10953.9|10951.9|10956.4|10954.4|10952.9|10950.9|15
1678305000000|2023-03-08 19:50:00|10954.4|10952.4|10954.4|10952.4|10954.9|10952.9|10951.9|10949.9|2
1678305300000|2023-03-08 19:55:00|10953.9|10951.9|10953.4|10951.4|10954.4|10952.4|10950.9|10948.9|40
1678305600000|2023-03-08 20:00:00|10952.9|10950.9|10953.4|10951.4|10956.4|10954.4|10952.4|10950.4|17
1678305900000|2023-03-08 20:05:00|10952.9|10950.9|10954.9|10952.9|10955.4|10953.4|10951.4|10949.4|17
1678306200000|2023-03-08 20:10:00|10954.4|10952.4|10957.4|10955.4|10957.9|10955.9|10953.4|10951.4|19
1678306500000|2023-03-08 20:15:00|10957.9|10955.9|10956.4|10954.4|10957.9|10955.9|10954.9|10952.9|19
1678306800000|2023-03-08 20:20:00|10956.9|10954.9|10955.9|10953.9|10958.9|10956.9|10955.9|10953.9|10
1678307100000|2023-03-08 20:25:00|10954.9|10952.9|10956.4|10954.4|10957.9|10955.9|10954.4|10952.4|22
1678307400000|2023-03-08 20:30:00|10955.9|10953.9|10960.9|10958.9|10960.9|10958.9|10955.9|10953.9|38
1678307700000|2023-03-08 20:35:00|10961.4|10959.4|10960.9|10958.9|10969.4|10967.4|10960.9|10958.9|53
1678308000000|2023-03-08 20:40:00|10961.4|10959.4|10967.9|10965.9|10968.9|10966.9|10961.4|10959.4|41
1678308300000|2023-03-08 20:45:00|10967.4|10965.4|10970.4|10968.4|10972.9|10970.9|10967.4|10965.4|33
1678308600000|2023-03-08 20:50:00|10969.9|10967.9|10973.4|10971.4|10973.4|10971.4|10968.4|10966.4|19
1678308900000|2023-03-08 20:55:00|10972.9|10970.9|10977|10971|10977.9|10974.9|10970.9|10968.9|46
1678309200000|2023-03-08 21:00:00|10978.9|10972.9|10978.3|10972.3|10980.2|10974.2|10976.5|10970.5|0
1678309500000|2023-03-08 21:05:00|10977.9|10971.9|10978.3|10972.3|10978.9|10972.9|10977.5|10971.5|0
1678309800000|2023-03-08 21:10:00|10977.5|10971.5|10979.3|10973.3|10979.7|10973.7|10976.9|10970.9|0
1678310100000|2023-03-08 21:15:00|10979.4|10973.4|10980.8|10974.8|10980.8|10974.8|10979.3|10973.3|0
1678310400000|2023-03-08 21:20:00|10981.2|10975.2|10982.2|10976.2|10982.2|10976.2|10981.2|10975.2|0
1678310700000|2023-03-08 21:25:00|10981.9|10975.9|10981.9|10975.9|10981.9|10975.9|10981.3|10975.3|0
1678311000000|2023-03-08 21:30:00|10981.3|10975.3|10981.9|10975.9|10982.3|10976.3|10980.5|10974.5|0
1678311300000|2023-03-08 21:35:00|10982.3|10976.3|10981.9|10975.9|10982.3|10976.3|10981.9|10975.9|0
1678311600000|2023-03-08 21:40:00|10982.3|10976.3|10982.3|10976.3|10983.1|10977.1|10982.3|10976.3|0
1678311900000|2023-03-08 21:45:00|10982.7|10976.7|10983.8|10977.8|10983.8|10977.8|10982.7|10976.7|0
1678312200000|2023-03-08 21:50:00|10983.7|10977.7|10983.8|10977.8|10984.2|10978.2|10983.1|10977.1|0
1678312500000|2023-03-08 21:55:00|10983.7|10977.7|10983.8|10977.8|10984|10978|10983.5|10977.5|0
1678312800000|2023-03-08 22:00:00|10983.7|10977.7|10983.6|10977.6|10984|10978|10983.1|10977.1|0
1678313100000|2023-03-08 22:05:00|10984.4|10978.4|10983.8|10977.8|10984.6|10978.6|10983.6|10977.6|0
1678313400000|2023-03-08 22:10:00|10984|10978|10984.6|10978.6|10985.2|10979.2|10984|10978|0
1678313700000|2023-03-08 22:15:00|10985.2|10979.2|10984.6|10978.6|10985.2|10979.2|10984.6|10978.6|0
1678314000000|2023-03-08 22:20:00|10984.4|10978.4|10984.8|10978.8|10984.8|10978.8|10984.4|10978.4|0
1678314300000|2023-03-08 22:25:00|10984.4|10978.4|10984.8|10978.8|10985|10979|10984.4|10978.4|0
1678314600000|2023-03-08 22:30:00|10984.6|10978.6|10984.6|10978.6|10984.8|10978.8|10984.4|10978.4|0
1678314900000|2023-03-08 22:35:00|10984.8|10978.8|10985|10979|10985|10979|10984.4|10978.4|0
1678315200000|2023-03-08 22:40:00|10984.8|10978.8|10984.6|10978.6|10984.8|10978.8|10984.4|10978.4|0
1678315500000|2023-03-08 22:45:00|10984.4|10978.4|10984.2|10978.2|10984.6|10978.6|10984.2|10978.2|0
1678315800000|2023-03-08 22:50:00|10984.4|10978.4|10984.4|10978.4|10984.4|10978.4|10984.4|10978.4|0
1678316100000|2023-03-08 22:55:00|10984.2|10978.2|10984|10978|10984.6|10978.6|10984|10978|0
1678316400000|2023-03-08 23:00:00|10983.9|10977.9|10980.9|10974.9|10983.9|10977.9|10979.9|10973.9|0
1678316700000|2023-03-08 23:05:00|10981.3|10975.3|10979.1|10973.1|10981.3|10975.3|10979.1|10973.1|0
1678317000000|2023-03-08 23:10:00|10979.5|10973.5|10979.1|10973.1|10980.5|10974.5|10978.7|10972.7|0
1678317300000|2023-03-08 23:15:00|10978.7|10972.7|10979.5|10973.5|10979.5|10973.5|10978.7|10972.7|0
1678317600000|2023-03-08 23:20:00|10979.9|10973.9|10978.7|10972.7|10979.9|10973.9|10977.2|10971.2|0
1678317900000|2023-03-08 23:25:00|10978.6|10972.6|10979.1|10973.1|10979.1|10973.1|10977.2|10971.2|0
1678318200000|2023-03-08 23:30:00|10979.9|10973.9|10981|10975|10982.1|10976.1|10979.9|10973.9|0
1678318500000|2023-03-08 23:35:00|10981.1|10975.1|10979.2|10973.2|10981.5|10975.5|10978.8|10972.8|0
1678318800000|2023-03-08 23:40:00|10979|10973|10979.6|10973.6|10980|10974|10978.8|10972.8|0
1678319100000|2023-03-08 23:45:00|10980|10974|10979.6|10973.6|10981|10975|10978.8|10972.8|0
1678319400000|2023-03-08 23:50:00|10979.2|10973.2|10977.8|10971.8|10979.2|10973.2|10976.4|10970.4|0
1678319700000|2023-03-08 23:55:00|10977.4|10971.4|10977.4|10971.4|10977.8|10971.8|10976.4|10970.4|0
1678320000000|2023-03-09 00:00:00|10976.8|10970.8|10978.2|10972.2|10978.2|10972.2|10976|10970|0
1678320300000|2023-03-09 00:05:00|10977.8|10971.8|10975.5|10969.5|10978.2|10972.2|10974.5|10968.5|0
1678320600000|2023-03-09 00:10:00|10975.6|10969.6|10976|10970|10976|10970|10974.5|10968.5|0
1678320900000|2023-03-09 00:15:00|10976.4|10970.4|10969.8|10963.8|10977.4|10971.4|10967.8|10961.8|0
1678321200000|2023-03-09 00:20:00|10967.8|10961.8|10969.8|10963.8|10969.8|10963.8|10965.8|10959.8|0
1678321500000|2023-03-09 00:25:00|10967.8|10961.8|10969.8|10963.8|10969.8|10963.8|10967.8|10961.8|0
1678321800000|2023-03-09 00:30:00|10971.8|10965.8|10965.7|10959.7|10971.8|10965.8|10957.5|10951.5|0
1678322100000|2023-03-09 00:35:00|10967.7|10961.7|10969.7|10963.7|10970.7|10964.7|10967.7|10961.7|0
1678322400000|2023-03-09 00:40:00|10971.7|10965.7|10971.7|10965.7|10974.8|10968.8|10971.7|10965.7|0
1678322700000|2023-03-09 00:45:00|10972.7|10966.7|10971.7|10965.7|10973.7|10967.7|10969.7|10963.7|0
1678323000000|2023-03-09 00:50:00|10971.6|10965.6|10969.7|10963.7|10971.6|10965.6|10969.7|10963.7|0
1678323300000|2023-03-09 00:55:00|10971.7|10965.7|10971.7|10965.7|10971.7|10965.7|10971.7|10965.7|0
1678323600000|2023-03-09 01:00:00|10969.8|10963.8|10967.7|10961.7|10971.8|10965.8|10967.7|10961.7|0
1678323900000|2023-03-09 01:05:00|10965.8|10959.8|10961.7|10955.7|10965.8|10959.8|10959.6|10953.6|0
1678324200000|2023-03-09 01:10:00|10962.7|10956.7|10964.7|10958.7|10965.7|10959.7|10962.7|10956.7|0
1678324500000|2023-03-09 01:15:00|10965.6|10959.6|10967.6|10961.6|10967.6|10961.6|10965.6|10959.6|0
1678324800000|2023-03-09 01:20:00|10965.6|10959.6|10965.6|10959.6|10965.7|10959.7|10965.6|10959.6|0
1678325100000|2023-03-09 01:25:00|10965.7|10959.7|10967.6|10961.6|10967.6|10961.6|10965.6|10959.6|0
1678325400000|2023-03-09 01:30:00|10969.6|10963.6|10963.6|10957.6|10969.6|10963.6|10963.6|10957.6|0
1678325700000|2023-03-09 01:35:00|10963.7|10957.7|10966.6|10960.6|10967.6|10961.6|10963.6|10957.6|0
1678326000000|2023-03-09 01:40:00|10967.6|10961.6|10961.6|10955.6|10967.6|10961.6|10961.6|10955.6|0
1678326300000|2023-03-09 01:45:00|10959.6|10953.6|10959.5|10953.5|10961.6|10955.6|10959.5|10953.5|0
1678326600000|2023-03-09 01:50:00|10961.5|10955.5|10961.5|10955.5|10963.5|10957.5|10959.5|10953.5|0
1678326900000|2023-03-09 01:55:00|10962.5|10956.5|10961.4|10955.4|10965.5|10959.5|10961.4|10955.4|0
1678327200000|2023-03-09 02:00:00|10961.5|10955.5|10963.5|10957.5|10967.5|10961.5|10961.5|10955.5|0
1678327500000|2023-03-09 02:05:00|10963.6|10957.6|10965.6|10959.6|10965.6|10959.6|10963.5|10957.5|0
1678327800000|2023-03-09 02:10:00|10965.5|10959.5|10965.6|10959.6|10965.6|10959.6|10963.5|10957.5|0
1678328100000|2023-03-09 02:15:00|10963.6|10957.6|10963.6|10957.6|10965.6|10959.6|10963.5|10957.5|0
1678328400000|2023-03-09 02:20:00|10965.6|10959.6|10963.6|10957.6|10965.6|10959.6|10963.5|10957.5|0
1678328700000|2023-03-09 02:25:00|10965.5|10959.5|10965.6|10959.6|10965.6|10959.6|10963.6|10957.6|0
1678329000000|2023-03-09 02:30:00|10965.5|10959.5|10963.6|10957.6|10965.5|10959.5|10963.5|10957.5|0
1678329300000|2023-03-09 02:35:00|10963.5|10957.5|10963.6|10957.6|10963.6|10957.6|10963.5|10957.5|0
1678329600000|2023-03-09 02:40:00|10965.5|10959.5|10963.5|10957.5|10965.5|10959.5|10961.5|10955.5|0
1678329900000|2023-03-09 02:45:00|10963.6|10957.6|10965.6|10959.6|10965.6|10959.6|10963.5|10957.5|0
1678330200000|2023-03-09 02:50:00|10963.6|10957.6|10965.7|10959.7|10967.6|10961.6|10963.6|10957.6|0
1678330500000|2023-03-09 02:55:00|10965.6|10959.6|10965.6|10959.6|10967.6|10961.6|10965.6|10959.6|0
1678330800000|2023-03-09 03:00:00|10963.6|10957.6|10963.7|10957.7|10963.7|10957.7|10963.6|10957.6|0
1678331100000|2023-03-09 03:05:00|10963.8|10957.8|10963.8|10957.8|10965.7|10959.7|10963.7|10957.7|0
1678331400000|2023-03-09 03:10:00|10963.7|10957.7|10961.7|10955.7|10965.7|10959.7|10959.7|10953.7|0
1678331700000|2023-03-09 03:15:00|10961.6|10955.6|10961.7|10955.7|10961.7|10955.7|10961.6|10955.6|0
1678332000000|2023-03-09 03:20:00|10963.7|10957.7|10965.7|10959.7|10965.7|10959.7|10963.7|10957.7|0
1678332300000|2023-03-09 03:25:00|10963.7|10957.7|10963.7|10957.7|10963.7|10957.7|10963.7|10957.7|0
1678332600000|2023-03-09 03:30:00|10965.7|10959.7|10961.7|10955.7|10965.7|10959.7|10961.7|10955.7|0
1678332900000|2023-03-09 03:35:00|10963.7|10957.7|10963.8|10957.8|10963.8|10957.8|10961.7|10955.7|0
1678333200000|2023-03-09 03:40:00|10965.8|10959.8|10963.8|10957.8|10965.8|10959.8|10963.7|10957.7|0
1678333500000|2023-03-09 03:45:00|10963.7|10957.7|10963.7|10957.7|10963.7|10957.7|10963.7|10957.7|0
1678333800000|2023-03-09 03:50:00|10963.8|10957.8|10965.5|10959.5|10965.7|10959.7|10963.8|10957.8|0
1678334100000|2023-03-09 03:55:00|10963.5|10957.5|10965.4|10959.4|10965.4|10959.4|10963.5|10957.5|0
1678334400000|2023-03-09 04:00:00|10965.5|10959.5|10963.4|10957.4|10965.5|10959.5|10963.4|10957.4|0
1678334700000|2023-03-09 04:05:00|10964.4|10958.4|10965.4|10959.4|10965.4|10959.4|10963.4|10957.4|0
1678335300000|2023-03-09 04:15:00|10963.5|10957.5|10963.5|10957.5|10963.5|10957.5|10963.4|10957.4|0
1678335600000|2023-03-09 04:20:00|10963.4|10957.4|10963.5|10957.5|10963.5|10957.5|10963.4|10957.4|0
1678336200000|2023-03-09 04:30:00|10965.5|10959.5|10963.5|10957.5|10965.5|10959.5|10963.5|10957.5|0
1678336800000|2023-03-09 04:40:00|10963.4|10957.4|10963.4|10957.4|10963.5|10957.5|10963.4|10957.4|0
1678337100000|2023-03-09 04:45:00|10963.5|10957.5|10963.5|10957.5|10965.5|10959.5|10963.4|10957.4|0
1678337400000|2023-03-09 04:50:00|10965.5|10959.5|10963.5|10957.5|10965.5|10959.5|10963.5|10957.5|0
1678337700000|2023-03-09 04:55:00|10965.5|10959.5|10965.5|10959.5|10965.5|10959.5|10965.5|10959.5|0
1678338000000|2023-03-09 05:00:00|10963.5|10957.5|10965.5|10959.5|10965.5|10959.5|10963.5|10957.5|0
1678338600000|2023-03-09 05:10:00|10967.5|10961.5|10967.6|10961.6|10967.6|10961.6|10965.5|10959.5|0
1678338900000|2023-03-09 05:15:00|10969.6|10963.6|10967.6|10961.6|10969.6|10963.6|10967.5|10961.5|0
1678339200000|2023-03-09 05:20:00|10967.5|10961.5|10967.6|10961.6|10967.6|10961.6|10967.5|10961.5|0
1678339500000|2023-03-09 05:25:00|10969.5|10963.5|10969.6|10963.6|10969.6|10963.6|10969.5|10963.5|0
1678340100000|2023-03-09 05:35:00|10971.6|10965.6|10969.6|10963.6|10971.6|10965.6|10969.6|10963.6|0
1678340400000|2023-03-09 05:40:00|10969.8|10963.8|10969.8|10963.8|10969.9|10963.9|10969.8|10963.8|0
1678340700000|2023-03-09 05:45:00|10969.9|10963.9|10967.8|10961.8|10969.9|10963.9|10967.8|10961.8|0
1678341000000|2023-03-09 05:50:00|10969.8|10963.8|10969.8|10963.8|10969.8|10963.8|10969.8|10963.8|0
1678341600000|2023-03-09 06:00:00|10967.8|10961.8|10965.8|10959.8|10967.8|10961.8|10965.8|10959.8|0
1678341900000|2023-03-09 06:05:00|10965.9|10959.9|10965.9|10959.9|10965.9|10959.9|10965.8|10959.8|0
1678342200000|2023-03-09 06:10:00|10967.9|10961.9|10967.9|10961.9|10967.9|10961.9|10967.9|10961.9|0
1678342500000|2023-03-09 06:15:00|10969.9|10963.9|10967.9|10961.9|10969.9|10963.9|10967.9|10961.9|0
1678342800000|2023-03-09 06:20:00|10969.9|10963.9|10969.9|10963.9|10969.9|10963.9|10967.9|10961.9|0
1678343100000|2023-03-09 06:25:00|10967.9|10961.9|10967.9|10961.9|10968.9|10962.9|10967.9|10961.9|0
1678343400000|2023-03-09 06:30:00|10966.9|10960.9|10965.9|10959.9|10967.9|10961.9|10965.9|10959.9|0
1678344000000|2023-03-09 06:40:00|10966|10960|10963.9|10957.9|10966|10960|10963.9|10957.9|0
1678344300000|2023-03-09 06:45:00|10964|10958|10965.9|10959.9|10966|10960|10963.9|10957.9|0
1678344600000|2023-03-09 06:50:00|10966|10960|10965.9|10959.9|10967.9|10961.9|10965.9|10959.9|0
1678345200000|2023-03-09 07:00:00|10963.4|10961.4|10951.4|10949.4|10963.4|10961.4|10945.9|10943.9|128
1678345500000|2023-03-09 07:05:00|10950.9|10948.9|10954.4|10952.4|10954.9|10952.9|10949.4|10947.4|123
1678345800000|2023-03-09 07:10:00|10953.9|10951.9|10955.4|10953.4|10961.4|10959.4|10951.9|10949.9|153
1678346100000|2023-03-09 07:15:00|10954.9|10952.9|10948.4|10946.4|10955.4|10953.4|10946.4|10944.4|96
1678346400000|2023-03-09 07:20:00|10947.9|10945.9|10949.4|10947.4|10951.4|10949.4|10947.4|10945.4|69
1678346700000|2023-03-09 07:25:00|10951.4|10949.4|10961.4|10959.4|10961.4|10959.4|10950.4|10948.4|66
1678347000000|2023-03-09 07:30:00|10960.9|10958.9|10962.4|10960.4|10964.9|10962.9|10958.4|10956.4|102
1678347300000|2023-03-09 07:35:00|10962.9|10960.9|10963.4|10961.4|10965.4|10963.4|10962.4|10960.4|47
1678347600000|2023-03-09 07:40:00|10963.9|10961.9|10961.4|10959.4|10965.9|10963.9|10961.4|10959.4|51
1678347900000|2023-03-09 07:45:00|10960.4|10958.4|10955.4|10953.4|10960.4|10958.4|10955.4|10953.4|30
1678348200000|2023-03-09 07:50:00|10953.9|10951.9|10949.4|10947.4|10953.9|10951.9|10948.9|10946.9|53
1678348500000|2023-03-09 07:55:00|10948.9|10946.9|10963.4|10961.4|10964.4|10962.4|10945.4|10943.4|143
1678348800000|2023-03-09 08:00:00|10961.4|10959.4|10969.4|10967.4|10978.4|10976.4|10957.4|10955.4|1535
1678349100000|2023-03-09 08:05:00|10970.4|10968.4|10962.9|10960.9|10970.4|10968.4|10954.9|10952.9|941
1678349400000|2023-03-09 08:10:00|10962.4|10960.4|10948.4|10946.4|10965.4|10963.4|10944.9|10942.9|472
1678349700000|2023-03-09 08:15:00|10948.9|10946.9|10951.9|10949.9|10957.9|10955.9|10946.9|10944.9|364
1678350000000|2023-03-09 08:20:00|10951.4|10949.4|10956.9|10954.9|10957.9|10955.9|10948.4|10946.4|235
1678350300000|2023-03-09 08:25:00|10955.9|10953.9|10959.9|10957.9|10962.9|10960.9|10951.9|10949.9|414
1678350600000|2023-03-09 08:30:00|10960.4|10958.4|10968.9|10966.9|10969.9|10967.9|10958.9|10956.9|405
1678350900000|2023-03-09 08:35:00|10969.4|10967.4|10973.9|10971.9|10979.4|10977.4|10968.4|10966.4|262
1678351200000|2023-03-09 08:40:00|10972.1|10970.1|10966.1|10964.1|10975.6|10973.6|10966.1|10964.1|198
1678351500000|2023-03-09 08:45:00|10965.6|10963.6|10956.1|10954.1|10965.6|10963.6|10953.1|10951.1|1308
1678351800000|2023-03-09 08:50:00|10955.1|10953.1|10950.1|10948.1|10958.1|10956.1|10948.1|10946.1|322
1678352100000|2023-03-09 08:55:00|10951.1|10949.1|10951.1|10949.1|10956.1|10954.1|10947.1|10945.1|218
1678352400000|2023-03-09 09:00:00|10950.6|10948.6|10933.6|10931.6|10952.1|10950.1|10933.6|10931.6|238
1678352700000|2023-03-09 09:05:00|10933.1|10931.1|10935.1|10933.1|10940.1|10938.1|10931.6|10929.6|259
1678353000000|2023-03-09 09:10:00|10935.6|10933.6|10933.1|10931.1|10939.1|10937.1|10932.6|10930.6|271
1678353300000|2023-03-09 09:15:00|10932.6|10930.6|10942.1|10940.1|10944.1|10942.1|10932.6|10930.6|245
1678353600000|2023-03-09 09:20:00|10941.6|10939.6|10936.1|10934.1|10945.1|10943.1|10936.1|10934.1|308
1678353900000|2023-03-09 09:25:00|10935.6|10933.6|10928.1|10926.1|10936.1|10934.1|10927.1|10925.1|543
1678354200000|2023-03-09 09:30:00|10927.1|10925.1|10927.1|10925.1|10929.1|10927.1|10919.6|10917.6|277
1678354500000|2023-03-09 09:35:00|10926.6|10924.6|10924.6|10922.6|10930.6|10928.6|10922.1|10920.1|253
1678354800000|2023-03-09 09:40:00|10924.1|10922.1|10925.1|10923.1|10929.1|10927.1|10923.1|10921.1|188
1678355100000|2023-03-09 09:45:00|10924.6|10922.6|10921.1|10919.1|10926.1|10924.1|10919.1|10917.1|204
1678355400000|2023-03-09 09:50:00|10920.6|10918.6|10922.6|10920.6|10923.1|10921.1|10917.1|10915.1|1557
1678355700000|2023-03-09 09:55:00|10922.1|10920.1|10916.1|10914.1|10923.1|10921.1|10913.6|10911.6|206
1678356000000|2023-03-09 10:00:00|10915.6|10913.6|10919.1|10917.1|10920.1|10918.1|10913.1|10911.1|299
1678356300000|2023-03-09 10:05:00|10918.6|10916.6|10912.1|10910.1|10920.1|10918.1|10909.1|10907.1|332
1678356600000|2023-03-09 10:10:00|10911.6|10909.6|10918.1|10916.1|10923.1|10921.1|10909.1|10907.1|505
1678356900000|2023-03-09 10:15:00|10917.6|10915.6|10920.1|10918.1|10922.6|10920.6|10915.1|10913.1|159
1678357200000|2023-03-09 10:20:00|10919.6|10917.6|10920.1|10918.1|10923.1|10921.1|10917.1|10915.1|1728
1678357500000|2023-03-09 10:25:00|10921.1|10919.1|10923.1|10921.1|10925.6|10923.6|10919.6|10917.6|1709
1678357800000|2023-03-09 10:30:00|10922.6|10920.6|10928.1|10926.1|10930.1|10928.1|10921.1|10919.1|202
1678358100000|2023-03-09 10:35:00|10928.6|10926.6|10933.1|10931.1|10933.1|10931.1|10926.1|10924.1|275
1678358400000|2023-03-09 10:40:00|10932.6|10930.6|10931.6|10929.6|10937.1|10935.1|10930.1|10928.1|217
1678358700000|2023-03-09 10:45:00|10931.1|10929.1|10937.1|10935.1|10939.1|10937.1|10931.1|10929.1|203
1678359000000|2023-03-09 10:50:00|10937.6|10935.6|10939.1|10937.1|10943.1|10941.1|10937.1|10935.1|140
1678359300000|2023-03-09 10:55:00|10938.6|10936.6|10946.1|10944.1|10946.1|10944.1|10938.6|10936.6|182
1678359600000|2023-03-09 11:00:00|10945.6|10943.6|10944.1|10942.1|10948.1|10946.1|10943.1|10941.1|127
1678359900000|2023-03-09 11:05:00|10944.6|10942.6|10938.6|10936.6|10947.1|10945.1|10938.1|10936.1|154
1678360200000|2023-03-09 11:10:00|10938.1|10936.1|10940.1|10938.1|10941.1|10939.1|10937.6|10935.6|97
1678360500000|2023-03-09 11:15:00|10939.6|10937.6|10940.1|10938.1|10941.1|10939.1|10938.6|10936.6|88
1678360800000|2023-03-09 11:20:00|10941.1|10939.1|10944.1|10942.1|10944.1|10942.1|10939.1|10937.1|117
1678361100000|2023-03-09 11:25:00|10945.1|10943.1|10944.6|10942.6|10949.1|10947.1|10944.1|10942.1|161
1678361400000|2023-03-09 11:30:00|10944.1|10942.1|10946.1|10944.1|10948.1|10946.1|10943.1|10941.1|164
1678361700000|2023-03-09 11:35:00|10945.1|10943.1|10947.6|10945.6|10950.1|10948.1|10945.1|10943.1|149
1678362000000|2023-03-09 11:40:00|10948.1|10946.1|10946.1|10944.1|10948.1|10946.1|10944.1|10942.1|163
1678362300000|2023-03-09 11:45:00|10945.6|10943.6|10946.1|10944.1|10949.1|10947.1|10944.1|10942.1|208
1678362600000|2023-03-09 11:50:00|10946.6|10944.6|10947.1|10945.1|10948.1|10946.1|10945.1|10943.1|178
1678362900000|2023-03-09 11:55:00|10947.6|10945.6|10943.1|10941.1|10947.6|10945.6|10941.6|10939.6|119
1678363200000|2023-03-09 12:00:00|10942.6|10940.6|10945.1|10943.1|10946.1|10944.1|10941.1|10939.1|92
1678363500000|2023-03-09 12:05:00|10945.6|10943.6|10931.6|10929.6|10946.1|10944.1|10931.1|10929.1|201
1678363800000|2023-03-09 12:10:00|10931.1|10929.1|10923.1|10921.1|10932.1|10930.1|10921.1|10919.1|122
1678364100000|2023-03-09 12:15:00|10924.1|10922.1|10921.6|10919.6|10925.1|10923.1|10917.6|10915.6|146
1678364400000|2023-03-09 12:20:00|10922.1|10920.1|10923.1|10921.1|10924.1|10922.1|10919.1|10917.1|135
1678364700000|2023-03-09 12:25:00|10923.6|10921.6|10925.6|10923.6|10928.1|10926.1|10922.6|10920.6|113
1678365000000|2023-03-09 12:30:00|10925.1|10923.1|10916.1|10914.1|10925.1|10923.1|10916.1|10914.1|198
1678365300000|2023-03-09 12:35:00|10917.1|10915.1|10917.1|10915.1|10921.6|10919.6|10916.6|10914.6|106
1678365600000|2023-03-09 12:40:00|10917.4|10915.4|10918.9|10916.9|10921.4|10919.4|10916.4|10914.4|239
1678365900000|2023-03-09 12:45:00|10918.4|10916.4|10916.4|10914.4|10920.4|10918.4|10916.4|10914.4|78
1678366200000|2023-03-09 12:50:00|10916.9|10914.9|10924.4|10922.4|10924.4|10922.4|10914.4|10912.4|325
1678366500000|2023-03-09 12:55:00|10925.4|10923.4|10920.4|10918.4|10925.4|10923.4|10920.4|10918.4|116
1678366800000|2023-03-09 13:00:00|10919.4|10917.4|10920.9|10918.9|10921.4|10919.4|10917.4|10915.4|158
1678367100000|2023-03-09 13:05:00|10921.4|10919.4|10915.4|10913.4|10921.4|10919.4|10911.4|10909.4|130
1678367400000|2023-03-09 13:10:00|10914.9|10912.9|10910.4|10908.4|10916.4|10914.4|10909.4|10907.4|101
1678367700000|2023-03-09 13:15:00|10909.9|10907.9|10916.9|10914.9|10917.9|10915.9|10909.4|10907.4|161
1678368000000|2023-03-09 13:20:00|10916.4|10914.4|10921.4|10919.4|10922.4|10920.4|10915.4|10913.4|170
1678368300000|2023-03-09 13:25:00|10921.9|10919.9|10919.9|10917.9|10927.4|10925.4|10919.9|10917.9|191
1678368600000|2023-03-09 13:30:00|10927.9|10925.9|10932.4|10930.4|10938.9|10936.9|10922.4|10920.4|495
1678368900000|2023-03-09 13:35:00|10932.9|10930.9|10933.9|10931.9|10935.4|10933.4|10928.4|10926.4|188
1678369200000|2023-03-09 13:40:00|10934.4|10932.4|10934.4|10932.4|10940.9|10938.9|10933.4|10931.4|223
1678369500000|2023-03-09 13:45:00|10935.4|10933.4|10931.9|10929.9|10936.4|10934.4|10927.9|10925.9|133
1678369800000|2023-03-09 13:50:00|10931.4|10929.4|10929.4|10927.4|10935.4|10933.4|10927.9|10925.9|94
1678370100000|2023-03-09 13:55:00|10929.9|10927.9|10930.9|10928.9|10932.4|10930.4|10926.9|10924.9|112
1678370400000|2023-03-09 14:00:00|10931.9|10929.9|10944.4|10942.4|10946.4|10944.4|10931.9|10929.9|226
1678370700000|2023-03-09 14:05:00|10944.9|10942.9|10943.4|10941.4|10948.9|10946.9|10939.4|10937.4|202
1678371000000|2023-03-09 14:10:00|10943.9|10941.9|10946.4|10944.4|10951.4|10949.4|10943.4|10941.4|194
1678371300000|2023-03-09 14:15:00|10946.9|10944.9|10948.4|10946.4|10949.4|10947.4|10945.4|10943.4|119
1678371600000|2023-03-09 14:20:00|10948.9|10946.9|10954.9|10952.9|10955.4|10953.4|10948.9|10946.9|122
1678371900000|2023-03-09 14:25:00|10955.4|10953.4|10954.4|10952.4|10955.4|10953.4|10952.4|10950.4|134
1678372200000|2023-03-09 14:30:00|10953.9|10951.9|10946.4|10944.4|10957.4|10955.4|10943.4|10941.4|356
1678372500000|2023-03-09 14:35:00|10947.4|10945.4|10954.4|10952.4|10954.4|10952.4|10946.4|10944.4|234
1678372800000|2023-03-09 14:40:00|10953.9|10951.9|10951.4|10949.4|10954.4|10952.4|10946.4|10944.4|214
1678373100000|2023-03-09 14:45:00|10950.4|10948.4|10953.4|10951.4|10956.9|10954.9|10948.4|10946.4|453
1678373400000|2023-03-09 14:50:00|10954.4|10952.4|10957.4|10955.4|10960.4|10958.4|10954.4|10952.4|204
1678373700000|2023-03-09 14:55:00|10956.9|10954.9|10960.9|10958.9|10963.4|10961.4|10955.4|10953.4|196
1678374000000|2023-03-09 15:00:00|10960.4|10958.4|10962.4|10960.4|10962.4|10960.4|10957.4|10955.4|257
1678374300000|2023-03-09 15:05:00|10962.9|10960.9|10963.4|10961.4|10966.9|10964.9|10957.9|10955.9|258
1678374600000|2023-03-09 15:10:00|10963.9|10961.9|10956.4|10954.4|10964.4|10962.4|10953.9|10951.9|216
1678374900000|2023-03-09 15:15:00|10956.9|10954.9|10951.4|10949.4|10962.4|10960.4|10943.4|10941.4|254
1678375200000|2023-03-09 15:20:00|10951.9|10949.9|10947.9|10945.9|10955.9|10953.9|10946.9|10944.9|166
1678375500000|2023-03-09 15:25:00|10947.4|10945.4|10954.4|10952.4|10954.4|10952.4|10946.9|10944.9|111
1678375800000|2023-03-09 15:30:00|10953.9|10951.9|10959.9|10957.9|10961.4|10959.4|10952.4|10950.4|235
1678376100000|2023-03-09 15:35:00|10960.9|10958.9|10958.9|10956.9|10964.4|10962.4|10957.4|10955.4|231
1678376400000|2023-03-09 15:40:00|10959.4|10957.4|10955.4|10953.4|10959.9|10957.9|10954.4|10952.4|103
1678376700000|2023-03-09 15:45:00|10954.9|10952.9|10953.4|10951.4|10957.4|10955.4|10950.9|10948.9|148
1678377000000|2023-03-09 15:50:00|10952.9|10950.9|10952.9|10950.9|10955.4|10953.4|10950.9|10948.9|126
1678377300000|2023-03-09 15:55:00|10953.4|10951.4|10947.4|10945.4|10953.4|10951.4|10946.4|10944.4|309
1678377600000|2023-03-09 16:00:00|10946.9|10944.9|10950.4|10948.4|10953.4|10951.4|10945.9|10943.9|262
1678377900000|2023-03-09 16:05:00|10949.4|10947.4|10954.4|10952.4|10955.4|10953.4|10949.4|10947.4|899
1678378200000|2023-03-09 16:10:00|10953.9|10951.9|10952.4|10950.4|10956.4|10954.4|10951.4|10949.4|221
1678378500000|2023-03-09 16:15:00|10952.9|10950.9|10952.4|10950.4|10955.9|10953.9|10951.4|10949.4|465
1678378800000|2023-03-09 16:20:00|10952.9|10950.9|10952.4|10950.4|10953.9|10951.9|10944.4|10942.4|529
1678379100000|2023-03-09 16:25:00|10951.4|10949.4|10949.4|10947.4|10952.4|10950.4|10947.4|10945.4|1271
1678379400000|2023-03-09 16:30:00|10950.4|10948.4|10943.4|10941.4|10951.9|10949.9|10941.9|10939.9|589
1678379700000|2023-03-09 16:35:00|10943.9|10941.9|10939.9|10937.9|10944.4|10942.4|10939.4|10937.4|139
1678380000000|2023-03-09 16:40:00|10939.4|10937.4|10947.4|10945.4|10948.9|10946.9|10938.4|10936.4|186
1678380300000|2023-03-09 16:45:00|10946.9|10944.9|10947.9|10945.9|10949.4|10947.4|10945.9|10943.9|41
1678380600000|2023-03-09 16:50:00|10948.4|10946.4|10948.9|10946.9|10950.4|10948.4|10946.4|10944.4|40
1678380900000|2023-03-09 16:55:00|10948.4|10946.4|10942.9|10940.9|10948.4|10946.4|10940.9|10938.9|56
1678381200000|2023-03-09 17:00:00|10941.9|10939.9|10943.4|10941.4|10945.9|10943.9|10940.9|10938.9|101
1678381500000|2023-03-09 17:05:00|10942.9|10940.9|10944.9|10942.9|10946.4|10944.4|10940.4|10938.4|34
1678381800000|2023-03-09 17:10:00|10943.9|10941.9|10941.9|10939.9|10944.9|10942.9|10940.9|10938.9|31
1678382100000|2023-03-09 17:15:00|10941.4|10939.4|10942.9|10940.9|10943.9|10941.9|10938.4|10936.4|58
1678382400000|2023-03-09 17:20:00|10943.4|10941.4|10946.9|10944.9|10946.9|10944.9|10940.9|10938.9|32
1678382700000|2023-03-09 17:25:00|10946.4|10944.4|10947.4|10945.4|10949.4|10947.4|10946.4|10944.4|57
1678383000000|2023-03-09 17:30:00|10946.9|10944.9|10944.9|10942.9|10947.9|10945.9|10944.4|10942.4|28
1678383300000|2023-03-09 17:35:00|10945.4|10943.4|10940.4|10938.4|10945.4|10943.4|10939.4|10937.4|23
1678383600000|2023-03-09 17:40:00|10939.9|10937.9|10937.9|10935.9|10942.4|10940.4|10937.4|10935.4|22
1678383900000|2023-03-09 17:45:00|10938.4|10936.4|10933.9|10931.9|10938.9|10936.9|10931.9|10929.9|44
1678384200000|2023-03-09 17:50:00|10933.4|10931.4|10940.9|10938.9|10940.9|10938.9|10932.9|10930.9|74
1678384500000|2023-03-09 17:55:00|10940.4|10938.4|10938.4|10936.4|10940.4|10938.4|10937.9|10935.9|24
1678384800000|2023-03-09 18:00:00|10937.9|10935.9|10941.9|10939.9|10942.9|10940.9|10934.9|10932.9|38
1678385100000|2023-03-09 18:05:00|10942.4|10940.4|10937.9|10935.9|10942.9|10940.9|10936.9|10934.9|26
1678385400000|2023-03-09 18:10:00|10937.4|10935.4|10932.9|10930.9|10938.4|10936.4|10931.9|10929.9|40
1678385700000|2023-03-09 18:15:00|10932.4|10930.4|10924.9|10922.9|10932.9|10930.9|10923.4|10921.4|132
1678386000000|2023-03-09 18:20:00|10923.9|10921.9|10920.9|10918.9|10928.9|10926.9|10919.9|10917.9|16
1678386300000|2023-03-09 18:25:00|10920.4|10918.4|10921.9|10919.9|10922.9|10920.9|10916.9|10914.9|23
1678386600000|2023-03-09 18:30:00|10921.4|10919.4|10914.9|10912.9|10921.4|10919.4|10912.9|10910.9|21
1678386900000|2023-03-09 18:35:00|10914.4|10912.4|10912.9|10910.9|10916.4|10914.4|10912.9|10910.9|7
1678387200000|2023-03-09 18:40:00|10913.4|10911.4|10915.4|10913.4|10917.4|10915.4|10912.4|10910.4|24
1678387500000|2023-03-09 18:45:00|10914.9|10912.9|10902.9|10900.9|10915.4|10913.4|10901.9|10899.9|64
1678387800000|2023-03-09 18:50:00|10902.4|10900.4|10896.4|10894.4|10904.9|10902.9|10896.4|10894.4|76
1678388100000|2023-03-09 18:55:00|10895.9|10893.9|10897.4|10895.4|10898.9|10896.9|10892.4|10890.4|86
1678388400000|2023-03-09 19:00:00|10896.9|10894.9|10890.9|10888.9|10898.9|10896.9|10890.9|10888.9|34
1678388700000|2023-03-09 19:05:00|10891.9|10889.9|10890.9|10888.9|10893.9|10891.9|10888.9|10886.9|21
1678389000000|2023-03-09 19:10:00|10890.4|10888.4|10890.9|10888.9|10892.9|10890.9|10886.4|10884.4|27
1678389300000|2023-03-09 19:15:00|10890.4|10888.4|10892.4|10890.4|10895.9|10893.9|10889.9|10887.9|16
1678389600000|2023-03-09 19:20:00|10891.9|10889.9|10896.9|10894.9|10897.4|10895.4|10888.9|10886.9|13
1678389900000|2023-03-09 19:25:00|10897.4|10895.4|10891.9|10889.9|10898.9|10896.9|10891.9|10889.9|9
1678390200000|2023-03-09 19:30:00|10889.9|10887.9|10885.4|10883.4|10890.9|10888.9|10882.9|10880.9|36
1678390500000|2023-03-09 19:35:00|10884.9|10882.9|10887.9|10885.9|10890.9|10888.9|10884.9|10882.9|24
1678390800000|2023-03-09 19:40:00|10888.4|10886.4|10890.4|10888.4|10890.9|10888.9|10887.4|10885.4|23
1678391100000|2023-03-09 19:45:00|10889.9|10887.9|10886.4|10884.4|10892.4|10890.4|10884.4|10882.4|29
1678391400000|2023-03-09 19:50:00|10885.9|10883.9|10881.9|10879.9|10885.9|10883.9|10881.4|10879.4|29
1678391700000|2023-03-09 19:55:00|10881.4|10879.4|10876.9|10874.9|10883.4|10881.4|10876.9|10874.9|32
1678392000000|2023-03-09 20:00:00|10878.4|10876.4|10868.9|10866.9|10878.9|10876.9|10867.4|10865.4|68
1678392300000|2023-03-09 20:05:00|10869.4|10867.4|10866.9|10864.9|10869.4|10867.4|10865.4|10863.4|39
1678392600000|2023-03-09 20:10:00|10866.4|10864.4|10861.9|10859.9|10870.4|10868.4|10861.4|10859.4|63
1678392900000|2023-03-09 20:15:00|10860.9|10858.9|10851.9|10849.9|10861.9|10859.9|10850.9|10848.9|82
1678393200000|2023-03-09 20:20:00|10852.4|10850.4|10852.9|10850.9|10858.4|10856.4|10845.4|10843.4|76
1678393500000|2023-03-09 20:25:00|10851.9|10849.9|10849.9|10847.9|10860.4|10858.4|10848.4|10846.4|91
1678393800000|2023-03-09 20:30:00|10850.4|10848.4|10849.9|10847.9|10855.4|10853.4|10841.9|10839.9|129
1678394100000|2023-03-09 20:35:00|10850.4|10848.4|10856.4|10854.4|10856.9|10854.9|10842.9|10840.9|60
1678394400000|2023-03-09 20:40:00|10854.4|10852.4|10851.9|10849.9|10855.4|10853.4|10848.9|10846.9|31
1678394700000|2023-03-09 20:45:00|10851.4|10849.4|10849.4|10847.4|10852.9|10850.9|10843.9|10841.9|66
1678395000000|2023-03-09 20:50:00|10848.9|10846.9|10846.9|10844.9|10857.9|10855.9|10845.4|10843.4|59
1678395300000|2023-03-09 20:55:00|10846.4|10844.4|10842.3|10836.3|10850.4|10848.4|10834.9|10832.9|166
1678395600000|2023-03-09 21:00:00|10839.9|10833.9|10837.5|10831.5|10847.9|10841.9|10836.1|10830.1|0
1678395900000|2023-03-09 21:05:00|10837.7|10831.7|10833.4|10827.4|10838.9|10832.9|10833.4|10827.4|0
1678396200000|2023-03-09 21:10:00|10832.8|10826.8|10829.4|10823.4|10833.4|10827.4|10828.2|10822.2|0
1678396500000|2023-03-09 21:15:00|10829.5|10823.5|10831.1|10825.1|10833.4|10827.4|10829.5|10823.5|0
1678396800000|2023-03-09 21:20:00|10830.9|10824.9|10829.2|10823.2|10833.5|10827.5|10828.4|10822.4|0
1678397100000|2023-03-09 21:25:00|10829|10823|10827.4|10821.4|10830.3|10824.3|10827.4|10821.4|0
1678397400000|2023-03-09 21:30:00|10827.6|10821.6|10829.6|10823.6|10829.6|10823.6|10827.6|10821.6|0
1678397700000|2023-03-09 21:35:00|10829.7|10823.7|10830.7|10824.7|10833.9|10827.9|10829.7|10823.7|0
1678398000000|2023-03-09 21:40:00|10830.6|10824.6|10832.5|10826.5|10833.9|10827.9|10830.3|10824.3|0
1678398300000|2023-03-09 21:45:00|10833.1|10827.1|10839|10833|10839|10833|10833.1|10827.1|0
1678398600000|2023-03-09 21:50:00|10838.6|10832.6|10837.8|10831.8|10838.6|10832.6|10836.4|10830.4|0
1678398900000|2023-03-09 21:55:00|10838.6|10832.6|10838.2|10832.2|10838.6|10832.6|10836.4|10830.4|0
1678399200000|2023-03-09 22:00:00|10838|10832|10837.4|10831.4|10838|10832|10836.6|10830.6|0
1678399500000|2023-03-09 22:05:00|10837.6|10831.6|10835.8|10829.8|10837.8|10831.8|10835.6|10829.6|0
1678399800000|2023-03-09 22:10:00|10836|10830|10834.7|10828.7|10836|10830|10834.7|10828.7|0
1678400100000|2023-03-09 22:15:00|10834.5|10828.5|10833.9|10827.9|10834.7|10828.7|10833.5|10827.5|0
1678400400000|2023-03-09 22:20:00|10834.1|10828.1|10834.3|10828.3|10834.7|10828.7|10834.1|10828.1|0
1678400700000|2023-03-09 22:25:00|10834.1|10828.1|10833.1|10827.1|10834.7|10828.7|10832.5|10826.5|0
1678401000000|2023-03-09 22:30:00|10832.9|10826.9|10833.9|10827.9|10834.3|10828.3|10832.9|10826.9|0
1678401300000|2023-03-09 22:35:00|10833.5|10827.5|10833.3|10827.3|10834.7|10828.7|10832.7|10826.7|0
1678401600000|2023-03-09 22:40:00|10833.1|10827.1|10833.7|10827.7|10833.7|10827.7|10832.9|10826.9|0
1678401900000|2023-03-09 22:45:00|10833.5|10827.5|10834.3|10828.3|10834.3|10828.3|10833.5|10827.5|0
1678402200000|2023-03-09 22:50:00|10834.1|10828.1|10835.8|10829.8|10836.4|10830.4|10833.7|10827.7|0
1678402500000|2023-03-09 22:55:00|10835.6|10829.6|10836|10830|10836.8|10830.8|10835.4|10829.4|0
1678402800000|2023-03-09 23:00:00|10835.9|10829.9|10813.8|10807.8|10835.9|10829.9|10813.8|10807.8|0
1678403100000|2023-03-09 23:05:00|10814.4|10808.4|10819.9|10813.9|10821.1|10815.1|10814.4|10808.4|0
1678403400000|2023-03-09 23:10:00|10820.1|10814.1|10822.5|10816.5|10822.9|10816.9|10816.8|10810.8|0
1678403700000|2023-03-09 23:15:00|10823.3|10817.3|10826.2|10820.2|10826.2|10820.2|10821.9|10815.9|0
1678404000000|2023-03-09 23:20:00|10826|10820|10825.8|10819.8|10827.6|10821.6|10824.3|10818.3|0
1678404300000|2023-03-09 23:25:00|10825.6|10819.6|10826.6|10820.6|10827.6|10821.6|10825.2|10819.2|0
1678404600000|2023-03-09 23:30:00|10827.2|10821.2|10825.2|10819.2|10827.6|10821.6|10824.8|10818.8|0
1678404900000|2023-03-09 23:35:00|10825.1|10819.1|10820.7|10814.7|10827.6|10821.6|10820.1|10814.1|0
1678405200000|2023-03-09 23:40:00|10820.1|10814.1|10820.7|10814.7|10823.3|10817.3|10819.7|10813.7|0
1678405500000|2023-03-09 23:45:00|10820.9|10814.9|10822.5|10816.5|10823.3|10817.3|10820.9|10814.9|0
1678405800000|2023-03-09 23:50:00|10821.9|10815.9|10826.6|10820.6|10828|10822|10821.5|10815.5|0
1678406100000|2023-03-09 23:55:00|10827.2|10821.2|10824.8|10818.8|10827.2|10821.2|10824.3|10818.3|0
1678406400000|2023-03-10 00:00:00|10824.7|10818.7|10826.6|10820.6|10827.6|10821.6|10821.9|10815.9|0
1678406700000|2023-03-10 00:05:00|10827.2|10821.2|10823.3|10817.3|10827.4|10821.4|10823.3|10817.3|0
1678407000000|2023-03-10 00:10:00|10823.9|10817.9|10820.1|10814.1|10824.8|10818.8|10819.7|10813.7|0
1678407300000|2023-03-10 00:15:00|10820|10814|10827.8|10821.8|10839.7|10833.7|10819.7|10813.7|0
1678407600000|2023-03-10 00:20:00|10827.7|10821.7|10829.7|10823.7|10829.7|10823.7|10823.7|10817.7|0
1678407900000|2023-03-10 00:25:00|10829.8|10823.8|10823.6|10817.6|10831.8|10825.8|10821.5|10815.5|0
1678408200000|2023-03-10 00:30:00|10823.7|10817.7|10831.7|10825.7|10831.8|10825.8|10823.7|10817.7|0
1678408500000|2023-03-10 00:35:00|10830.8|10824.8|10827.7|10821.7|10830.8|10824.8|10827.7|10821.7|0
1678408800000|2023-03-10 00:40:00|10826.7|10820.7|10825.6|10819.6|10831.7|10825.7|10823.8|10817.8|0
1678409100000|2023-03-10 00:45:00|10824.6|10818.6|10825.6|10819.6|10827.6|10821.6|10823.6|10817.6|0
1678409400000|2023-03-10 00:50:00|10824.6|10818.6|10831.5|10825.5|10831.7|10825.7|10823.6|10817.6|0
1678409700000|2023-03-10 00:55:00|10829.6|10823.6|10827.5|10821.5|10829.6|10823.6|10825.5|10819.5|0
1678410000000|2023-03-10 01:00:00|10825.5|10819.5|10823.5|10817.5|10827.6|10821.6|10823.5|10817.5|0
1678410300000|2023-03-10 01:05:00|10821.5|10815.5|10821.5|10815.5|10823.5|10817.5|10821.5|10815.5|0
1678410600000|2023-03-10 01:10:00|10821.6|10815.6|10817.4|10811.4|10821.6|10815.6|10817.4|10811.4|0
1678410900000|2023-03-10 01:15:00|10815.4|10809.4|10821.5|10815.5|10821.5|10815.5|10815.4|10809.4|0
1678411200000|2023-03-10 01:20:00|10823.5|10817.5|10823.5|10817.5|10825.6|10819.6|10821.5|10815.5|0
1678411500000|2023-03-10 01:25:00|10823.6|10817.6|10827.7|10821.7|10827.7|10821.7|10823.6|10817.6|0
1678411800000|2023-03-10 01:30:00|10827.6|10821.6|10831.7|10825.7|10831.7|10825.7|10823.6|10817.6|0
1678412100000|2023-03-10 01:35:00|10831.6|10825.6|10831.6|10825.6|10831.7|10825.7|10827.6|10821.6|0
1678412400000|2023-03-10 01:40:00|10831.7|10825.7|10827.6|10821.6|10831.7|10825.7|10825.5|10819.5|0
1678412700000|2023-03-10 01:45:00|10827.5|10821.5|10825.6|10819.6|10827.6|10821.6|10825.6|10819.6|0
1678413000000|2023-03-10 01:50:00|10826.6|10820.6|10827.6|10821.6|10829.5|10823.5|10825.6|10819.6|0
1678413300000|2023-03-10 01:55:00|10825.6|10819.6|10821.5|10815.5|10825.6|10819.6|10821.5|10815.5|0
1678413600000|2023-03-10 02:00:00|10822.5|10816.5|10823.4|10817.4|10823.5|10817.5|10821.5|10815.5|0
1678413900000|2023-03-10 02:05:00|10823.5|10817.5|10823.5|10817.5|10825.5|10819.5|10821.5|10815.5|0
1678414200000|2023-03-10 02:10:00|10824.5|10818.5|10823.4|10817.4|10825.5|10819.5|10823.4|10817.4|0
1678414500000|2023-03-10 02:15:00|10821.4|10815.4|10805|10799|10821.4|10815.4|10803|10797|0
1678414800000|2023-03-10 02:20:00|10805.1|10799.1|10811|10805|10811.1|10805.1|10803|10797|0
1678415100000|2023-03-10 02:25:00|10810|10804|10806.9|10800.9|10811|10805|10806.9|10800.9|0
1678415400000|2023-03-10 02:30:00|10807|10801|10817.1|10811.1|10821.2|10815.2|10807|10801|0
1678415700000|2023-03-10 02:35:00|10818.1|10812.1|10827.3|10821.3|10829.4|10823.4|10818.1|10812.1|0
1678416000000|2023-03-10 02:40:00|10826.3|10820.3|10819.2|10813.2|10827.4|10821.4|10819.2|10813.2|0
1678416300000|2023-03-10 02:45:00|10817.2|10811.2|10815.2|10809.2|10819.2|10813.2|10815.1|10809.1|0
1678416600000|2023-03-10 02:50:00|10815.1|10809.1|10815.1|10809.1|10815.2|10809.2|10813.2|10807.2|0
1678416900000|2023-03-10 02:55:00|10815.2|10809.2|10823.2|10817.2|10823.2|10817.2|10815.1|10809.1|0
1678417200000|2023-03-10 03:00:00|10822.2|10816.2|10819.1|10813.1|10823.2|10817.2|10818.1|10812.1|0
1678417500000|2023-03-10 03:05:00|10819.2|10813.2|10822.2|10816.2|10823.2|10817.2|10819.2|10813.2|0
1678417800000|2023-03-10 03:10:00|10823.1|10817.1|10825.1|10819.1|10825.1|10819.1|10821.1|10815.1|0
1678418100000|2023-03-10 03:15:00|10823.1|10817.1|10825.1|10819.1|10827.2|10821.2|10823.1|10817.1|0
1678418400000|2023-03-10 03:20:00|10823.1|10817.1|10817.7|10811.7|10825.1|10819.1|10817.7|10811.7|0
1678418700000|2023-03-10 03:25:00|10818.7|10812.7|10813.6|10807.6|10819.7|10813.7|10813.6|10807.6|0
1678419000000|2023-03-10 03:30:00|10811.6|10805.6|10813.7|10807.7|10813.7|10807.7|10809.6|10803.6|0
1678419300000|2023-03-10 03:35:00|10812.7|10806.7|10813.8|10807.8|10813.8|10807.8|10809.7|10803.7|0
1678419600000|2023-03-10 03:40:00|10813.7|10807.7|10805.7|10799.7|10813.7|10807.7|10805.7|10799.7|0
1678419900000|2023-03-10 03:45:00|10806.7|10800.7|10805.7|10799.7|10809.7|10803.7|10805.7|10799.7|0
1678420200000|2023-03-10 03:50:00|10807.7|10801.7|10805.6|10799.6|10807.7|10801.7|10801.6|10795.6|0
1678420500000|2023-03-10 03:55:00|10804.6|10798.6|10805.6|10799.6|10807.6|10801.6|10803.6|10797.6|0
1678420800000|2023-03-10 04:00:00|10803.6|10797.6|10797.6|10791.6|10805.6|10799.6|10793.5|10787.5|0
1678421100000|2023-03-10 04:05:00|10798.6|10792.6|10793.6|10787.6|10799.6|10793.6|10793.6|10787.6|0
1678421400000|2023-03-10 04:10:00|10793.5|10787.5|10797.5|10791.5|10799.5|10793.5|10793.5|10787.5|0
1678421700000|2023-03-10 04:15:00|10795.5|10789.5|10794.4|10788.4|10797.5|10791.5|10793.4|10787.4|0
1678422000000|2023-03-10 04:20:00|10795.4|10789.4|10795.6|10789.6|10795.6|10789.6|10793.5|10787.5|0
1678422300000|2023-03-10 04:25:00|10793.6|10787.6|10793.7|10787.7|10795.7|10789.7|10791.6|10785.6|0
1678422600000|2023-03-10 04:30:00|10793.8|10787.8|10796|10790|10797.8|10791.8|10793.7|10787.7|0
1678422900000|2023-03-10 04:35:00|10795.9|10789.9|10793|10787|10796.2|10790.2|10792.9|10786.9|0
1678423200000|2023-03-10 04:40:00|10792.9|10786.9|10790.9|10784.9|10795|10789|10790.9|10784.9|0
1678423500000|2023-03-10 04:45:00|10791|10785|10793|10787|10794.9|10788.9|10791|10785|0
1678423800000|2023-03-10 04:50:00|10793.9|10787.9|10790.9|10784.9|10795|10789|10790.8|10784.8|0
1678424100000|2023-03-10 04:55:00|10792.8|10786.8|10796.9|10790.9|10796.9|10790.9|10792.8|10786.8|0
1678424400000|2023-03-10 05:00:00|10798.9|10792.9|10807|10801|10807|10801|10796.9|10790.9|0
1678424700000|2023-03-10 05:05:00|10807.1|10801.1|10809.1|10803.1|10811.2|10805.2|10807|10801|0
1678425000000|2023-03-10 05:10:00|10811.1|10805.1|10809|10803|10811.1|10805.1|10807|10801|0
1678425300000|2023-03-10 05:15:00|10809.1|10803.1|10809|10803|10809.1|10803.1|10807|10801|0
1678425600000|2023-03-10 05:20:00|10809.1|10803.1|10809|10803|10809.1|10803.1|10809|10803|0
1678425900000|2023-03-10 05:25:00|10807|10801|10807|10801|10809.1|10803.1|10807|10801|0
1678426200000|2023-03-10 05:30:00|10805|10799|10807|10801|10807|10801|10805|10799|0
1678426500000|2023-03-10 05:35:00|10807.1|10801.1|10815|10809|10815|10809|10807.1|10801.1|0
1678426800000|2023-03-10 05:40:00|10813|10807|10813|10807|10813|10807|10812.9|10806.9|0
1678427100000|2023-03-10 05:45:00|10811|10805|10811|10805|10814.1|10808.1|10809|10803|0
1678427400000|2023-03-10 05:50:00|10810|10804|10809|10803|10813|10807|10809|10803|0
1678427700000|2023-03-10 05:55:00|10807|10801|10811|10805|10811|10805|10807|10801|0
1678428000000|2023-03-10 06:00:00|10810|10804|10804.8|10798.8|10811|10805|10804.8|10798.8|0
1678428300000|2023-03-10 06:05:00|10804.7|10798.7|10802.8|10796.8|10806.8|10800.8|10802.8|10796.8|0
1678428600000|2023-03-10 06:10:00|10804.8|10798.8|10801|10795|10804.8|10798.8|10800.8|10794.8|0
1678428900000|2023-03-10 06:15:00|10801.1|10795.1|10803|10797|10803.1|10797.1|10801|10795|0
1678429200000|2023-03-10 06:20:00|10801|10795|10795.1|10789.1|10801.2|10795.2|10795|10789|0
1678429500000|2023-03-10 06:25:00|10797.1|10791.1|10796.8|10790.8|10797.1|10791.1|10794.7|10788.7|0
1678429800000|2023-03-10 06:30:00|10798.8|10792.8|10792.5|10786.5|10798.8|10792.8|10792.5|10786.5|0
1678430100000|2023-03-10 06:35:00|10792.4|10786.4|10785.1|10779.1|10792.4|10786.4|10785.1|10779.1|0
1678430400000|2023-03-10 06:40:00|10787.1|10781.1|10788.5|10782.5|10788.5|10782.5|10783.1|10777.1|0
1678430700000|2023-03-10 06:45:00|10788.2|10782.2|10786.8|10780.8|10790.5|10784.5|10786.5|10780.5|0
1678431000000|2023-03-10 06:50:00|10788.8|10782.8|10794.8|10788.8|10794.8|10788.8|10786.8|10780.8|0
1678431300000|2023-03-10 06:55:00|10796.8|10790.8|10800.9|10794.9|10804.8|10798.8|10796.8|10790.8|0
1678431600000|2023-03-10 07:00:00|10804.4|10802.4|10786.9|10784.9|10813.9|10811.9|10773.9|10771.9|272
1678431900000|2023-03-10 07:05:00|10791.9|10789.9|10807.4|10805.4|10807.9|10805.9|10784.9|10782.9|139
1678432200000|2023-03-10 07:10:00|10806.9|10804.9|10792.9|10790.9|10811.9|10809.9|10792.4|10790.4|78
1678432500000|2023-03-10 07:15:00|10790.9|10788.9|10801.9|10799.9|10801.9|10799.9|10789.9|10787.9|67
1678432800000|2023-03-10 07:20:00|10802.9|10800.9|10810.9|10808.9|10811.9|10809.9|10797.9|10795.9|97
1678433100000|2023-03-10 07:25:00|10808.9|10806.9|10808.9|10806.9|10812.4|10810.4|10799.9|10797.9|74
1678433400000|2023-03-10 07:30:00|10808.4|10806.4|10826.9|10824.9|10827.9|10825.9|10808.4|10806.4|129
1678433700000|2023-03-10 07:35:00|10826.4|10824.4|10820.9|10818.9|10828.4|10826.4|10820.9|10818.9|65
1678434000000|2023-03-10 07:40:00|10821.4|10819.4|10801.9|10799.9|10823.4|10821.4|10801.9|10799.9|138
1678434300000|2023-03-10 07:45:00|10802.4|10800.4|10803.9|10801.9|10810.9|10808.9|10800.9|10798.9|75
1678434600000|2023-03-10 07:50:00|10804.4|10802.4|10799.9|10797.9|10807.4|10805.4|10797.4|10795.4|125
1678434900000|2023-03-10 07:55:00|10800.4|10798.4|10815.9|10813.9|10817.9|10815.9|10797.4|10795.4|273
1678435200000|2023-03-10 08:00:00|10816.9|10814.9|10841.9|10839.9|10844.4|10842.4|10815.9|10813.9|1680
1678435500000|2023-03-10 08:05:00|10842.9|10840.9|10850.9|10848.9|10871.9|10869.9|10832.4|10830.4|4592
1678435800000|2023-03-10 08:10:00|10851.9|10849.9|10835.4|10833.4|10862.4|10860.4|10832.9|10830.9|1033
1678436100000|2023-03-10 08:15:00|10834.9|10832.9|10822.9|10820.9|10835.4|10833.4|10808.9|10806.9|673
1678436400000|2023-03-10 08:20:00|10822.4|10820.4|10822.4|10820.4|10829.9|10827.9|10813.9|10811.9|500
1678436700000|2023-03-10 08:25:00|10821.9|10819.9|10821.4|10819.4|10826.4|10824.4|10811.4|10809.4|382
1678437000000|2023-03-10 08:30:00|10820.9|10818.9|10807.4|10805.4|10821.4|10819.4|10805.9|10803.9|724
1678437300000|2023-03-10 08:35:00|10806.9|10804.9|10828.4|10826.4|10829.4|10827.4|10804.4|10802.4|639
1678437600000|2023-03-10 08:40:00|10829.5|10827.5|10814.5|10812.5|10830.5|10828.5|10812|10810|3474
1678437900000|2023-03-10 08:45:00|10814|10812|10803.5|10801.5|10814|10812|10800|10798|573
1678438200000|2023-03-10 08:50:00|10803|10801|10779|10777|10805.5|10803.5|10777|10775|378
1678438500000|2023-03-10 08:55:00|10779.5|10777.5|10791.5|10789.5|10803|10801|10775.5|10773.5|493
1678438800000|2023-03-10 09:00:00|10790.5|10788.5|10789.5|10787.5|10799.5|10797.5|10787.5|10785.5|351
1678439100000|2023-03-10 09:05:00|10789|10787|10804|10802|10807|10805|10785.5|10783.5|396
1678439400000|2023-03-10 09:10:00|10803.5|10801.5|10796|10794|10811.5|10809.5|10794.5|10792.5|448
1678439700000|2023-03-10 09:15:00|10796.5|10794.5|10802.5|10800.5|10803.5|10801.5|10795.5|10793.5|253
1678440000000|2023-03-10 09:20:00|10802|10800|10809.5|10807.5|10809.5|10807.5|10797.5|10795.5|199
1678440300000|2023-03-10 09:25:00|10810.5|10808.5|10828.5|10826.5|10829.5|10827.5|10809.5|10807.5|2724
1678440600000|2023-03-10 09:30:00|10829|10827|10833.5|10831.5|10837|10835|10828.5|10826.5|441
1678440900000|2023-03-10 09:35:00|10834|10832|10823.5|10821.5|10834.5|10832.5|10822.5|10820.5|239
1678441200000|2023-03-10 09:40:00|10823|10821|10816.5|10814.5|10824.5|10822.5|10813|10811|263
1678441500000|2023-03-10 09:45:00|10817|10815|10814|10812|10818|10816|10806.5|10804.5|202
1678441800000|2023-03-10 09:50:00|10813.5|10811.5|10804.5|10802.5|10818.5|10816.5|10804.5|10802.5|243
1678442100000|2023-03-10 09:55:00|10805|10803|10811.5|10809.5|10812.5|10810.5|10804|10802|826
1678442400000|2023-03-10 10:00:00|10812|10810|10816.5|10814.5|10816.5|10814.5|10807.5|10805.5|871
1678442700000|2023-03-10 10:05:00|10816|10814|10818.5|10816.5|10819.5|10817.5|10814.5|10812.5|252
1678443000000|2023-03-10 10:10:00|10817.5|10815.5|10818.5|10816.5|10819.5|10817.5|10813.5|10811.5|159
1678443300000|2023-03-10 10:15:00|10819.5|10817.5|10813.5|10811.5|10820.5|10818.5|10806.5|10804.5|215
1678443600000|2023-03-10 10:20:00|10814|10812|10817.5|10815.5|10823|10821|10813.5|10811.5|384
1678443900000|2023-03-10 10:25:00|10817|10815|10825|10823|10828|10826|10816.5|10814.5|184
1678444200000|2023-03-10 10:30:00|10824.5|10822.5|10815.5|10813.5|10825.5|10823.5|10815.5|10813.5|225
1678444500000|2023-03-10 10:35:00|10816.5|10814.5|10798|10796|10819.5|10817.5|10797.5|10795.5|370
1678444800000|2023-03-10 10:40:00|10797.5|10795.5|10801.5|10799.5|10802.5|10800.5|10790.5|10788.5|272
1678445100000|2023-03-10 10:45:00|10802|10800|10794.5|10792.5|10802.5|10800.5|10793.5|10791.5|2311
1678445400000|2023-03-10 10:50:00|10795|10793|10790.5|10788.5|10795.5|10793.5|10789.5|10787.5|1537
1678445700000|2023-03-10 10:55:00|10790|10788|10791.5|10789.5|10795|10793|10788.5|10786.5|1527
1678446000000|2023-03-10 11:00:00|10791|10789|10797.5|10795.5|10803|10801|10791|10789|921
1678446300000|2023-03-10 11:05:00|10798|10796|10798.5|10796.5|10802.5|10800.5|10794.5|10792.5|285
1678446600000|2023-03-10 11:10:00|10799|10797|10800|10798|10800.5|10798.5|10794.5|10792.5|118
1678446900000|2023-03-10 11:15:00|10799.5|10797.5|10808.5|10806.5|10809|10807|10795.5|10793.5|151
1678447200000|2023-03-10 11:20:00|10807.5|10805.5|10798.5|10796.5|10809|10807|10797.5|10795.5|1235
1678447500000|2023-03-10 11:25:00|10798|10796|10805.5|10803.5|10805.5|10803.5|10796.5|10794.5|199
1678447800000|2023-03-10 11:30:00|10806.5|10804.5|10818|10816|10818|10816|10804.5|10802.5|204
1678448100000|2023-03-10 11:35:00|10817.5|10815.5|10826.5|10824.5|10827.5|10825.5|10816.5|10814.5|266
1678448400000|2023-03-10 11:40:00|10825.5|10823.5|10824.5|10822.5|10826.5|10824.5|10820.5|10818.5|299
1678448700000|2023-03-10 11:45:00|10825|10823|10827.5|10825.5|10828|10826|10822.5|10820.5|188
1678449000000|2023-03-10 11:50:00|10827|10825|10826.5|10824.5|10833|10831|10825|10823|163
1678449300000|2023-03-10 11:55:00|10826|10824|10824.5|10822.5|10828|10826|10821.5|10819.5|279
1678449600000|2023-03-10 12:00:00|10824|10822|10821|10819|10825.5|10823.5|10820.5|10818.5|180
1678449900000|2023-03-10 12:05:00|10820.5|10818.5|10823.5|10821.5|10825.5|10823.5|10819|10817|191
1678450200000|2023-03-10 12:10:00|10824|10822|10829.5|10827.5|10832|10830|10822|10820|197
1678450500000|2023-03-10 12:15:00|10829|10827|10839.5|10837.5|10842.5|10840.5|10828|10826|138
1678450800000|2023-03-10 12:20:00|10840|10838|10843.5|10841.5|10846|10844|10838|10836|129
1678451100000|2023-03-10 12:25:00|10844|10842|10842|10840|10844.5|10842.5|10841|10839|167
1678451400000|2023-03-10 12:30:00|10842.5|10840.5|10838.5|10836.5|10842.5|10840.5|10838|10836|2301
1678451700000|2023-03-10 12:35:00|10838|10836|10829.5|10827.5|10838|10836|10826.5|10824.5|202
1678452000000|2023-03-10 12:40:00|10829|10827|10826|10824|10830|10828|10822.5|10820.5|101
1678452300000|2023-03-10 12:45:00|10826.5|10824.5|10826|10824|10829|10827|10824|10822|228
1678452600000|2023-03-10 12:50:00|10825.5|10823.5|10823.5|10821.5|10825.5|10823.5|10817|10815|131
1678452900000|2023-03-10 12:55:00|10823|10821|10819|10817|10826|10824|10819|10817|146
1678453200000|2023-03-10 13:00:00|10818.5|10816.5|10810.5|10808.5|10823|10821|10808|10806|189
1678453500000|2023-03-10 13:05:00|10810|10808|10807|10805|10814|10812|10805|10803|265
1678453800000|2023-03-10 13:10:00|10806|10804|10795.5|10793.5|10807|10805|10795|10793|301
1678454100000|2023-03-10 13:15:00|10795|10793|10802|10800|10802|10800|10794|10792|333
1678454400000|2023-03-10 13:20:00|10801.5|10799.5|10812|10810|10812|10810|10800|10798|265
1678454700000|2023-03-10 13:25:00|10811.5|10809.5|10810|10808|10819|10817|10809|10807|289
1678455000000|2023-03-10 13:30:00|10811.5|10809.5|10842|10840|10845|10843|10789.5|10787.5|841
1678455300000|2023-03-10 13:35:00|10842.5|10840.5|10823|10821|10842.5|10840.5|10822|10820|685
1678455600000|2023-03-10 13:40:00|10822.5|10820.5|10842.5|10840.5|10843|10841|10819.5|10817.5|175
1678455900000|2023-03-10 13:45:00|10843|10841|10837|10835|10850.5|10848.5|10836|10834|203
1678456200000|2023-03-10 13:50:00|10837.5|10835.5|10835|10833|10838|10836|10824|10822|395
1678456500000|2023-03-10 13:55:00|10834.5|10832.5|10828.5|10826.5|10836.5|10834.5|10822|10820|2316
1678456800000|2023-03-10 14:00:00|10829|10827|10819|10817|10829|10827|10805.5|10803.5|247
1678457100000|2023-03-10 14:05:00|10818.5|10816.5|10821|10819|10824|10822|10812|10810|254
1678457400000|2023-03-10 14:10:00|10820.5|10818.5|10800|10798|10821|10819|10798.5|10796.5|190
1678457700000|2023-03-10 14:15:00|10799|10797|10783|10781|10800|10798|10779.5|10777.5|390
1678458000000|2023-03-10 14:20:00|10782|10780|10785|10783|10789|10787|10781|10779|255
1678458300000|2023-03-10 14:25:00|10784|10782|10775|10773|10786|10784|10774|10772|279
1678458600000|2023-03-10 14:30:00|10773.5|10771.5|10756|10754|10773.5|10771.5|10755|10753|1166
1678458900000|2023-03-10 14:35:00|10756.5|10754.5|10749|10747|10762|10760|10748|10746|624
1678459200000|2023-03-10 14:40:00|10748.5|10746.5|10740|10738|10749|10747|10739|10737|1197
1678459500000|2023-03-10 14:45:00|10740.5|10738.5|10730.5|10728.5|10740.5|10738.5|10719|10717|702
1678459800000|2023-03-10 14:50:00|10730|10728|10735.5|10733.5|10741|10739|10724|10722|898
1678460100000|2023-03-10 14:55:00|10734.5|10732.5|10739|10737|10745|10743|10731|10729|617
1678460400000|2023-03-10 15:00:00|10738|10736|10735|10733|10748|10746|10728.5|10726.5|649
1678460700000|2023-03-10 15:05:00|10734|10732|10747|10745|10749.5|10747.5|10734|10732|453
1678461000000|2023-03-10 15:10:00|10747.1|10745.1|10742.1|10740.1|10755.6|10753.6|10738.6|10736.6|461
1678461300000|2023-03-10 15:15:00|10743.1|10741.1|10737.1|10735.1|10749.1|10747.1|10736.1|10734.1|352
1678461600000|2023-03-10 15:20:00|10736.1|10734.1|10739.1|10737.1|10743.1|10741.1|10731.6|10729.6|750
1678461900000|2023-03-10 15:25:00|10739.6|10737.6|10733.1|10731.1|10744.1|10742.1|10728.6|10726.6|337
1678462200000|2023-03-10 15:30:00|10732.6|10730.6|10741.6|10739.6|10750.1|10748.1|10728.1|10726.1|477
1678462500000|2023-03-10 15:35:00|10742.1|10740.1|10740.1|10738.1|10745.1|10743.1|10735.1|10733.1|315
1678462800000|2023-03-10 15:40:00|10740.6|10738.6|10738.1|10736.1|10747.1|10745.1|10733.6|10731.6|348
1678463100000|2023-03-10 15:45:00|10737.6|10735.6|10738.6|10736.6|10740.1|10738.1|10728.6|10726.6|554
1678463400000|2023-03-10 15:50:00|10738.1|10736.1|10739.1|10737.1|10744.1|10742.1|10730.1|10728.1|679
1678463700000|2023-03-10 15:55:00|10739.6|10737.6|10763.1|10761.1|10764.1|10762.1|10739.1|10737.1|3113
1678464000000|2023-03-10 16:00:00|10762.6|10760.6|10757.1|10755.1|10763.1|10761.1|10754.1|10752.1|703
1678464300000|2023-03-10 16:05:00|10756.6|10754.6|10756.1|10754.1|10758.6|10756.6|10752.6|10750.6|877
1678464600000|2023-03-10 16:10:00|10755.6|10753.6|10755.1|10753.1|10763.1|10761.1|10754.6|10752.6|409
1678464900000|2023-03-10 16:15:00|10754.1|10752.1|10757.6|10755.6|10760.1|10758.1|10752.1|10750.1|685
1678465200000|2023-03-10 16:20:00|10756.1|10754.1|10763.1|10761.1|10767.6|10765.6|10753.1|10751.1|765
1678465500000|2023-03-10 16:25:00|10762.6|10760.6|10762.1|10760.1|10772.6|10770.6|10758.6|10756.6|3340
1678465800000|2023-03-10 16:30:00|10763.1|10761.1|10780.6|10778.6|10781.1|10779.1|10762.1|10760.1|1433
1678466100000|2023-03-10 16:35:00|10781.1|10779.1|10772.6|10770.6|10786.1|10784.1|10769.6|10767.6|744
1678466400000|2023-03-10 16:40:00|10772.1|10770.1|10752.1|10750.1|10773.1|10771.1|10751.6|10749.6|392
1678466700000|2023-03-10 16:45:00|10752.6|10750.6|10742.6|10740.6|10755.6|10753.6|10735.6|10733.6|210
1678467000000|2023-03-10 16:50:00|10742.1|10740.1|10740.6|10738.6|10744.6|10742.6|10736.6|10734.6|72
1678467300000|2023-03-10 16:55:00|10740.1|10738.1|10736.1|10734.1|10742.6|10740.6|10735.6|10733.6|176
1678467600000|2023-03-10 17:00:00|10736.6|10734.6|10737.1|10735.1|10742.6|10740.6|10736.1|10734.1|51
1678467900000|2023-03-10 17:05:00|10738.6|10736.6|10724.6|10722.6|10741.1|10739.1|10723.6|10721.6|61
1678468200000|2023-03-10 17:10:00|10724.1|10722.1|10720.6|10718.6|10727.1|10725.1|10720.1|10718.1|154
1678468500000|2023-03-10 17:15:00|10720.1|10718.1|10716.6|10714.6|10727.1|10725.1|10716.6|10714.6|128
1678468800000|2023-03-10 17:20:00|10716.1|10714.1|10715.6|10713.6|10724.1|10722.1|10714.6|10712.6|65
1678469100000|2023-03-10 17:25:00|10716.1|10714.1|10723.6|10721.6|10723.6|10721.6|10713.6|10711.6|63
1678469400000|2023-03-10 17:30:00|10723.1|10721.1|10727.6|10725.6|10730.6|10728.6|10716.1|10714.1|39
1678469700000|2023-03-10 17:35:00|10728.1|10726.1|10730.1|10728.1|10733.1|10731.1|10725.6|10723.6|15
1678470000000|2023-03-10 17:40:00|10729.6|10727.6|10724.1|10722.1|10731.6|10729.6|10719.1|10717.1|15
1678470300000|2023-03-10 17:45:00|10723.6|10721.6|10715.1|10713.1|10727.6|10725.6|10715.1|10713.1|31
1678470600000|2023-03-10 17:50:00|10717.1|10715.1|10710.6|10708.6|10720.1|10718.1|10709.6|10707.6|60
1678470900000|2023-03-10 17:55:00|10710.1|10708.1|10705.6|10703.6|10710.6|10708.6|10701.1|10699.1|61
1678471200000|2023-03-10 18:00:00|10706.1|10704.1|10703.1|10701.1|10709.1|10707.1|10699.6|10697.6|48
1678471500000|2023-03-10 18:05:00|10702.6|10700.6|10702.6|10700.6|10706.6|10704.6|10698.6|10696.6|33
1678471800000|2023-03-10 18:10:00|10702.1|10700.1|10702.1|10700.1|10705.1|10703.1|10701.6|10699.6|132
1678472100000|2023-03-10 18:15:00|10702.6|10700.6|10694.6|10692.6|10704.1|10702.1|10694.6|10692.6|23
1678472400000|2023-03-10 18:20:00|10695.1|10693.1|10686.1|10684.1|10697.6|10695.6|10685.1|10683.1|58
1678472700000|2023-03-10 18:25:00|10686.6|10684.6|10680.6|10678.6|10686.6|10684.6|10676.1|10674.1|54
1678473000000|2023-03-10 18:30:00|10681.1|10679.1|10676.6|10674.6|10681.6|10679.6|10676.6|10674.6|42
1678473300000|2023-03-10 18:35:00|10676.1|10674.1|10675.1|10673.1|10681.1|10679.1|10674.1|10672.1|32
1678473600000|2023-03-10 18:40:00|10674.6|10672.6|10672.1|10670.1|10676.1|10674.1|10668.1|10666.1|108
1678473900000|2023-03-10 18:45:00|10671.6|10669.6|10666.6|10664.6|10674.1|10672.1|10664.1|10662.1|44
1678474200000|2023-03-10 18:50:00|10665.6|10663.6|10666.6|10664.6|10671.6|10669.6|10660.6|10658.6|41
1678474500000|2023-03-10 18:55:00|10666.1|10664.1|10669.6|10667.6|10670.1|10668.1|10664.6|10662.6|59
1678474800000|2023-03-10 19:00:00|10669.1|10667.1|10690.1|10688.1|10691.6|10689.6|10669.1|10667.1|14
1678475100000|2023-03-10 19:05:00|10690.6|10688.6|10689.1|10687.1|10692.6|10690.6|10680.6|10678.6|72
1678475400000|2023-03-10 19:10:00|10689.6|10687.6|10692.1|10690.1|10700.1|10698.1|10685.1|10683.1|103
1678475700000|2023-03-10 19:15:00|10692.6|10690.6|10698.1|10696.1|10698.1|10696.1|10688.1|10686.1|26
1678476000000|2023-03-10 19:20:00|10697.6|10695.6|10692.1|10690.1|10699.6|10697.6|10690.1|10688.1|37
1678476300000|2023-03-10 19:25:00|10691.6|10689.6|10688.6|10686.6|10692.6|10690.6|10686.1|10684.1|8
1678476600000|2023-03-10 19:30:00|10689.1|10687.1|10697.6|10695.6|10701.1|10699.1|10689.1|10687.1|16
1678476900000|2023-03-10 19:35:00|10698.1|10696.1|10700.1|10698.1|10705.1|10703.1|10696.1|10694.1|35
1678477200000|2023-03-10 19:40:00|10699.6|10697.6|10695.6|10693.6|10699.6|10697.6|10692.6|10690.6|19
1678477500000|2023-03-10 19:45:00|10694.1|10692.1|10707.1|10705.1|10710.1|10708.1|10694.1|10692.1|8
1678477800000|2023-03-10 19:50:00|10706.6|10704.6|10705.6|10703.6|10706.6|10704.6|10703.1|10701.1|8
1678478100000|2023-03-10 19:55:00|10704.1|10702.1|10704.1|10702.1|10710.1|10708.1|10703.6|10701.6|26
1678478400000|2023-03-10 20:00:00|10704.6|10702.6|10701.6|10699.6|10705.6|10703.6|10700.6|10698.6|13
1678478700000|2023-03-10 20:05:00|10701.1|10699.1|10701.1|10699.1|10701.1|10699.1|10696.1|10694.1|13
1678479000000|2023-03-10 20:10:00|10700.6|10698.6|10703.1|10701.1|10710.6|10708.6|10698.1|10696.1|19
1678479300000|2023-03-10 20:15:00|10704.6|10702.6|10687.6|10685.6|10706.6|10704.6|10687.6|10685.6|39
1678479600000|2023-03-10 20:20:00|10686.6|10684.6|10689.6|10687.6|10691.6|10689.6|10684.6|10682.6|55
1678479900000|2023-03-10 20:25:00|10690.1|10688.1|10693.1|10691.1|10698.6|10696.6|10690.1|10688.1|50
1678480200000|2023-03-10 20:30:00|10692.6|10690.6|10695.1|10693.1|10699.6|10697.6|10690.6|10688.6|102
1678480500000|2023-03-10 20:35:00|10694.6|10692.6|10685.6|10683.6|10694.6|10692.6|10685.1|10683.1|32
1678480800000|2023-03-10 20:40:00|10685.1|10683.1|10671.1|10669.1|10685.1|10683.1|10668.6|10666.6|66
1678481100000|2023-03-10 20:45:00|10670.6|10668.6|10672.1|10670.1|10677.1|10675.1|10669.1|10667.1|72
1678481400000|2023-03-10 20:50:00|10671.6|10669.6|10675.6|10673.6|10678.6|10676.6|10671.1|10669.1|47
1678481700000|2023-03-10 20:55:00|10675.1|10673.1|10684|10678|10686.6|10684.6|10673.6|10671.6|124
1678482000000|2023-03-10 21:00:00|10681.8|10675.8|10685.2|10679.2|10689.9|10683.9|10680.5|10674.5|0
1678482300000|2023-03-10 21:05:00|10684.8|10678.8|10681.9|10675.9|10684.8|10678.8|10681.5|10675.5|0
1678482600000|2023-03-10 21:10:00|10681.5|10675.5|10679.1|10673.1|10683.7|10677.7|10678.2|10672.2|0
1678482900000|2023-03-10 21:15:00|10679|10673|10682.1|10676.1|10682.9|10676.9|10676.4|10670.4|0
1678483200000|2023-03-10 21:20:00|10681.9|10675.9|10685.8|10679.8|10685.8|10679.8|10680.5|10674.5|0
1678483500000|2023-03-10 21:25:00|10685.2|10679.2|10686.2|10680.2|10686.6|10680.6|10684.4|10678.4|0
1678483800000|2023-03-10 21:30:00|10686|10680|10684.8|10678.8|10687.6|10681.6|10681.9|10675.9|0
1678484100000|2023-03-10 21:35:00|10684.6|10678.6|10688.4|10682.4|10688.9|10682.9|10684.4|10678.4|0
1678484400000|2023-03-10 21:40:00|10688.8|10682.8|10686.2|10680.2|10688.8|10682.8|10685.8|10679.8|0
1678484700000|2023-03-10 21:45:00|10687|10681|10689|10683|10689|10683|10684.8|10678.8|0
1678485000000|2023-03-10 21:50:00|10688.4|10682.4|10696|10690|10697.4|10691.4|10687|10681|0
1678485300000|2023-03-10 21:55:00|10696.4|10690.4|10712.3|10706.3|10713.7|10707.7|10695.1|10689.1|0
1678658400000|2023-03-12 22:00:00|10696.8|10690.8|10697.1|10691.1|10712.3|10706.3|10692.8|10686.8|0
1678658700000|2023-03-12 22:05:00|10697.5|10691.5|10696.1|10690.1|10703|10697|10685.3|10679.3|0
1678659000000|2023-03-12 22:10:00|10696.7|10690.7|10684.9|10678.9|10705|10699|10676.3|10670.3|0
1678659300000|2023-03-12 22:15:00|10684.7|10678.7|10769.4|10763.4|10792.2|10786.2|10678.8|10672.8|0
1678659600000|2023-03-12 22:20:00|10769|10763|10762.7|10756.7|10784.7|10778.7|10750.9|10744.9|0
1678659900000|2023-03-12 22:25:00|10762.9|10756.9|10773.6|10767.6|10790.5|10784.5|10762.9|10756.9|0
1678660200000|2023-03-12 22:30:00|10773.2|10767.2|10756.3|10750.3|10779.7|10773.7|10748.3|10742.3|0
1678660500000|2023-03-12 22:35:00|10756.5|10750.5|10783.6|10777.6|10791.1|10785.1|10753.2|10747.2|0
1678660800000|2023-03-12 22:40:00|10783.5|10777.5|10787.6|10781.6|10803.9|10797.9|10776.2|10770.2|0
1678661100000|2023-03-12 22:45:00|10787.4|10781.4|10772.4|10766.4|10793.5|10787.5|10772|10766|0
1678661400000|2023-03-12 22:50:00|10772.2|10766.2|10748.7|10742.7|10777.7|10771.7|10748.5|10742.5|0
1678661700000|2023-03-12 22:55:00|10750.5|10744.5|10741|10735|10763|10757|10740.4|10734.4|0
1678662000000|2023-03-12 23:00:00|10740.8|10734.8|10739.4|10733.4|10753|10747|10736.1|10730.1|0
1678662300000|2023-03-12 23:05:00|10739.2|10733.2|10749.4|10743.4|10749.8|10743.8|10736.1|10730.1|0
1678662600000|2023-03-12 23:10:00|10749.3|10743.3|10751.4|10745.4|10751.6|10745.6|10740.2|10734.2|0
1678662900000|2023-03-12 23:15:00|10751.6|10745.6|10758.1|10752.1|10764|10758|10747.1|10741.1|0
1678663200000|2023-03-12 23:20:00|10758.3|10752.3|10770.5|10764.5|10781.3|10775.3|10755.1|10749.1|0
1678663500000|2023-03-12 23:25:00|10770.7|10764.7|10773.5|10767.5|10775.6|10769.6|10765.8|10759.8|0
1678663800000|2023-03-12 23:30:00|10773.3|10767.3|10768.6|10762.6|10775.1|10769.1|10767.6|10761.6|0
1678664100000|2023-03-12 23:35:00|10768|10762|10776.4|10770.4|10778.4|10772.4|10768|10762|0
1678664400000|2023-03-12 23:40:00|10776.6|10770.6|10760.7|10754.7|10776.6|10770.6|10759.7|10753.7|0
1678664700000|2023-03-12 23:45:00|10761.3|10755.3|10765.8|10759.8|10767.6|10761.6|10758.9|10752.9|0
1678665000000|2023-03-12 23:50:00|10766.2|10760.2|10770.9|10764.9|10781.7|10775.7|10764.8|10758.8|0
1678665300000|2023-03-12 23:55:00|10771.1|10765.1|10762.9|10756.9|10772.7|10766.7|10762.5|10756.5|0
1678665600000|2023-03-13 00:00:00|10762.3|10756.3|10775.2|10769.2|10778.5|10772.5|10761.1|10755.1|0
1678665900000|2023-03-13 00:05:00|10775|10769|10776.6|10770.6|10777.4|10771.4|10768.5|10762.5|0
1678666200000|2023-03-13 00:10:00|10776.2|10770.2|10764.4|10758.4|10777.8|10771.8|10761.3|10755.3|0
1678666500000|2023-03-13 00:15:00|10764.2|10758.2|10749.8|10743.8|10768.7|10762.7|10746.8|10740.8|0
1678666800000|2023-03-13 00:20:00|10749.7|10743.7|10757.8|10751.8|10757.9|10751.9|10747.7|10741.7|0
1678667100000|2023-03-13 00:25:00|10755.8|10749.8|10765.9|10759.9|10767.9|10761.9|10751.7|10745.7|0
1678667400000|2023-03-13 00:30:00|10767.9|10761.9|10769.8|10763.8|10773.8|10767.8|10763.8|10757.8|0
1678667700000|2023-03-13 00:35:00|10767.8|10761.8|10769.2|10763.2|10774.7|10768.7|10761.3|10755.3|0
1678668000000|2023-03-13 00:40:00|10767.2|10761.2|10767.2|10761.2|10771.2|10765.2|10763.1|10757.1|0
1678668300000|2023-03-13 00:45:00|10766.2|10760.2|10763.3|10757.3|10768.3|10762.3|10755.2|10749.2|0
1678668600000|2023-03-13 00:50:00|10763.2|10757.2|10763.2|10757.2|10763.3|10757.3|10759.2|10753.2|0
1678668900000|2023-03-13 00:55:00|10763.1|10757.1|10761.2|10755.2|10765.2|10759.2|10758.2|10752.2|0
1678669200000|2023-03-13 01:00:00|10763.2|10757.2|10773.1|10767.1|10773.2|10767.2|10759|10753|0
1678669500000|2023-03-13 01:05:00|10771.1|10765.1|10760.9|10754.9|10771.1|10765.1|10760.9|10754.9|0
1678669800000|2023-03-13 01:10:00|10761.9|10755.9|10756.7|10750.7|10761.9|10755.9|10754.7|10748.7|0
1678670100000|2023-03-13 01:15:00|10756.8|10750.8|10754.8|10748.8|10760.8|10754.8|10754.7|10748.7|0
1678670400000|2023-03-13 01:20:00|10752.8|10746.8|10752.7|10746.7|10756.8|10750.8|10750.7|10744.7|0
1678670700000|2023-03-13 01:25:00|10755.7|10749.7|10758.7|10752.7|10764.7|10758.7|10754.7|10748.7|0
1678671000000|2023-03-13 01:30:00|10760.7|10754.7|10754.7|10748.7|10760.7|10754.7|10752.6|10746.6|0
1678671300000|2023-03-13 01:35:00|10752.8|10746.8|10755.7|10749.7|10756.7|10750.7|10748.7|10742.7|0
1678671600000|2023-03-13 01:40:00|10754.7|10748.7|10760.9|10754.9|10762.9|10756.9|10754.7|10748.7|0
1678671900000|2023-03-13 01:45:00|10759.9|10753.9|10766.8|10760.8|10766.9|10760.9|10756.9|10750.9|0
1678672200000|2023-03-13 01:50:00|10765.8|10759.8|10760.7|10754.7|10765.8|10759.8|10758.7|10752.7|0
1678672500000|2023-03-13 01:55:00|10762.7|10756.7|10764.7|10758.7|10766.7|10760.7|10758.6|10752.6|0
1678672800000|2023-03-13 02:00:00|10764.8|10758.8|10770.8|10764.8|10772.9|10766.9|10760.7|10754.7|0
1678673100000|2023-03-13 02:05:00|10770.9|10764.9|10768.9|10762.9|10774.9|10768.9|10766.9|10760.9|0
1678673400000|2023-03-13 02:10:00|10766.9|10760.9|10774.9|10768.9|10774.9|10768.9|10766.8|10760.8|0
1678673700000|2023-03-13 02:15:00|10772.9|10766.9|10775|10769|10775|10769|10768.9|10762.9|0
1678674000000|2023-03-13 02:20:00|10774.9|10768.9|10785|10779|10789|10783|10772.9|10766.9|0
1678674300000|2023-03-13 02:25:00|10787|10781|10789|10783|10793.1|10787.1|10785|10779|0
1678674600000|2023-03-13 02:30:00|10789.1|10783.1|10793.4|10787.4|10799.4|10793.4|10789.1|10783.1|0
1678674900000|2023-03-13 02:35:00|10794.4|10788.4|10797.3|10791.3|10801.5|10795.5|10791.3|10785.3|0
1678675200000|2023-03-13 02:40:00|10797.2|10791.2|10800.3|10794.3|10800.3|10794.3|10793.2|10787.2|0
1678675500000|2023-03-13 02:45:00|10799.4|10793.4|10795.3|10789.3|10799.5|10793.5|10791.3|10785.3|0
1678675800000|2023-03-13 02:50:00|10795.4|10789.4|10797.4|10791.4|10801.4|10795.4|10794.4|10788.4|0
1678676100000|2023-03-13 02:55:00|10797.5|10791.5|10795.5|10789.5|10799.5|10793.5|10795.4|10789.4|0
1678676400000|2023-03-13 03:00:00|10795.6|10789.6|10799.2|10793.2|10799.2|10793.2|10793.5|10787.5|0
1678676700000|2023-03-13 03:05:00|10798.2|10792.2|10801.3|10795.3|10803.4|10797.4|10797.1|10791.1|0
1678677000000|2023-03-13 03:10:00|10803.3|10797.3|10801.3|10795.3|10803.3|10797.3|10797.3|10791.3|0
1678677300000|2023-03-13 03:15:00|10799.3|10793.3|10797.3|10791.3|10801.3|10795.3|10797.3|10791.3|0
1678677600000|2023-03-13 03:20:00|10795.3|10789.3|10795.3|10789.3|10797.3|10791.3|10793.2|10787.2|0
1678677900000|2023-03-13 03:25:00|10795.2|10789.2|10795|10789|10795.3|10789.3|10793|10787|0
1678678200000|2023-03-13 03:30:00|10793|10787|10792.9|10786.9|10795|10789|10790.9|10784.9|0
1678678500000|2023-03-13 03:35:00|10793.9|10787.9|10795.1|10789.1|10801.2|10795.2|10792.9|10786.9|0
1678678800000|2023-03-13 03:40:00|10795.2|10789.2|10794.1|10788.1|10799.1|10793.1|10794.1|10788.1|0
1678679100000|2023-03-13 03:45:00|10793.1|10787.1|10780.3|10774.3|10793.1|10787.1|10780.3|10774.3|0
1678679400000|2023-03-13 03:50:00|10782.3|10776.3|10782.3|10776.3|10784.3|10778.3|10780.3|10774.3|0
1678679700000|2023-03-13 03:55:00|10784.3|10778.3|10778.3|10772.3|10784.3|10778.3|10778.3|10772.3|0
1678680000000|2023-03-13 04:00:00|10776.3|10770.3|10776.4|10770.4|10778.5|10772.5|10776.3|10770.3|0
1678680300000|2023-03-13 04:05:00|10777.4|10771.4|10774.4|10768.4|10778.4|10772.4|10774.3|10768.3|0
1678680600000|2023-03-13 04:10:00|10774.3|10768.3|10774.4|10768.4|10774.4|10768.4|10772.4|10766.4|0
1678680900000|2023-03-13 04:15:00|10774.3|10768.3|10772.4|10766.4|10774.4|10768.4|10772.3|10766.3|0
1678681200000|2023-03-13 04:20:00|10773.3|10767.3|10774.4|10768.4|10776.4|10770.4|10772.4|10766.4|0
1678681500000|2023-03-13 04:25:00|10772.4|10766.4|10772.3|10766.3|10774.3|10768.3|10772.3|10766.3|0
1678681800000|2023-03-13 04:30:00|10770.4|10764.4|10770.3|10764.3|10772.3|10766.3|10770.2|10764.2|0
1678682100000|2023-03-13 04:35:00|10768.3|10762.3|10768.3|10762.3|10770.4|10764.4|10768.3|10762.3|0
1678682400000|2023-03-13 04:40:00|10768.4|10762.4|10768.3|10762.3|10770.3|10764.3|10768.3|10762.3|0
1678682700000|2023-03-13 04:45:00|10768.4|10762.4|10768.3|10762.3|10770.3|10764.3|10768.3|10762.3|0
1678683000000|2023-03-13 04:50:00|10768.4|10762.4|10770.3|10764.3|10772.4|10766.4|10768.4|10762.4|0
1678683300000|2023-03-13 04:55:00|10769.3|10763.3|10772.3|10766.3|10772.3|10766.3|10768.2|10762.2|0
1678683600000|2023-03-13 05:00:00|10771.3|10765.3|10768.3|10762.3|10771.3|10765.3|10768.3|10762.3|0
1678683900000|2023-03-13 05:05:00|10768.2|10762.2|10770.3|10764.3|10770.3|10764.3|10768.2|10762.2|0
1678684200000|2023-03-13 05:10:00|10768.3|10762.3|10772.3|10766.3|10772.3|10766.3|10768.3|10762.3|0
1678684500000|2023-03-13 05:15:00|10770.4|10764.4|10772.5|10766.5|10774.5|10768.5|10769.4|10763.4|0
1678684800000|2023-03-13 05:20:00|10772.4|10766.4|10770.4|10764.4|10774.4|10768.4|10770.4|10764.4|0
1678685100000|2023-03-13 05:25:00|10768.4|10762.4|10766.4|10760.4|10770.4|10764.4|10766.4|10760.4|0
1678685400000|2023-03-13 05:30:00|10768.4|10762.4|10765.4|10759.4|10768.4|10762.4|10762.3|10756.3|0
1678685700000|2023-03-13 05:35:00|10764.4|10758.4|10764.3|10758.3|10766.4|10760.4|10764.3|10758.3|0
1678686000000|2023-03-13 05:40:00|10765.3|10759.3|10774.4|10768.4|10774.4|10768.4|10764.4|10758.4|0
1678686300000|2023-03-13 05:45:00|10772.4|10766.4|10784.5|10778.5|10784.5|10778.5|10772.4|10766.4|0
1678686600000|2023-03-13 05:50:00|10782.5|10776.5|10780.5|10774.5|10782.5|10776.5|10780.5|10774.5|0
1678686900000|2023-03-13 05:55:00|10780.4|10774.4|10778.5|10772.5|10782.5|10776.5|10778.4|10772.4|0
1678687200000|2023-03-13 06:00:00|10779.5|10773.5|10780.5|10774.5|10780.5|10774.5|10778.4|10772.4|0
1678687500000|2023-03-13 06:05:00|10782.5|10776.5|10781.2|10775.2|10785.2|10779.2|10779.3|10773.3|0
1678687800000|2023-03-13 06:10:00|10781.3|10775.3|10787.2|10781.2|10787.2|10781.2|10781.2|10775.2|0
1678688100000|2023-03-13 06:15:00|10789.2|10783.2|10781.1|10775.1|10789.2|10783.2|10779.1|10773.1|0
1678688400000|2023-03-13 06:20:00|10782.1|10776.1|10789|10783|10789|10783|10782.1|10776.1|0
1678688700000|2023-03-13 06:25:00|10787|10781|10789|10783|10789|10783|10787|10781|0
1678689000000|2023-03-13 06:30:00|10787|10781|10785|10779|10789|10783|10781|10775|0
1678689300000|2023-03-13 06:35:00|10784.9|10778.9|10785|10779|10787|10781|10782.9|10776.9|0
1678689600000|2023-03-13 06:40:00|10784.9|10778.9|10789|10783|10789|10783|10784.9|10778.9|0
1678689900000|2023-03-13 06:45:00|10791|10785|10792|10786|10794.3|10788.3|10784.3|10778.3|0
1678690200000|2023-03-13 06:50:00|10790.1|10784.1|10789.1|10783.1|10792|10786|10787|10781|0
1678690500000|2023-03-13 06:55:00|10789|10783|10794|10788|10794|10788|10783.1|10777.1|0
1678690800000|2023-03-13 07:00:00|10783.1|10781.1|10764.6|10762.6|10785.6|10783.6|10762.6|10760.6|257
1678691100000|2023-03-13 07:05:00|10764.1|10762.1|10744.6|10742.6|10766.1|10764.1|10744.1|10742.1|215
1678691400000|2023-03-13 07:10:00|10745.1|10743.1|10738.6|10736.6|10745.1|10743.1|10732.1|10730.1|174
1678691700000|2023-03-13 07:15:00|10740.6|10738.6|10744.6|10742.6|10749.1|10747.1|10738.6|10736.6|48
1678692000000|2023-03-13 07:20:00|10745.1|10743.1|10738.6|10736.6|10745.6|10743.6|10737.6|10735.6|32
1678692300000|2023-03-13 07:25:00|10739.6|10737.6|10726.1|10724.1|10739.6|10737.6|10723.6|10721.6|42
1678692600000|2023-03-13 07:30:00|10726.6|10724.6|10744.1|10742.1|10746.6|10744.6|10725.1|10723.1|43
1678692900000|2023-03-13 07:35:00|10744.6|10742.6|10752.6|10750.6|10753.1|10751.1|10744.6|10742.6|1566
1678693200000|2023-03-13 07:40:00|10753.1|10751.1|10748.6|10746.6|10759.6|10757.6|10744.6|10742.6|66
1678693500000|2023-03-13 07:45:00|10748.1|10746.1|10755.6|10753.6|10762.6|10760.6|10747.6|10745.6|126
1678693800000|2023-03-13 07:50:00|10754.6|10752.6|10753.6|10751.6|10757.6|10755.6|10744.6|10742.6|98
1678694100000|2023-03-13 07:55:00|10753.1|10751.1|10761.6|10759.6|10761.6|10759.6|10746.1|10744.1|205
1678694400000|2023-03-13 08:00:00|10759.6|10757.6|10705.1|10703.1|10766.1|10764.1|10703.1|10701.1|1172
1678694700000|2023-03-13 08:05:00|10705.6|10703.6|10699.1|10697.1|10706.1|10704.1|10692.6|10690.6|870
1678695000000|2023-03-13 08:10:00|10699.6|10697.6|10737.6|10735.6|10740.6|10738.6|10694.6|10692.6|744
1678695300000|2023-03-13 08:15:00|10737.1|10735.1|10711.1|10709.1|10742.1|10740.1|10710.1|10708.1|810
1678695600000|2023-03-13 08:20:00|10712.1|10710.1|10715.6|10713.6|10723.1|10721.1|10700.1|10698.1|656
1678695900000|2023-03-13 08:25:00|10715.1|10713.1|10692.1|10690.1|10723.1|10721.1|10686.1|10684.1|1087
1678696200000|2023-03-13 08:30:00|10691.6|10689.6|10671.1|10669.1|10698.1|10696.1|10664.1|10662.1|1337
1678696500000|2023-03-13 08:35:00|10671.6|10669.6|10671.6|10669.6|10675.1|10673.1|10660.6|10658.6|585
1678696800000|2023-03-13 08:40:00|10671.4|10669.4|10663.9|10661.9|10678.4|10676.4|10659.4|10657.4|572
1678697100000|2023-03-13 08:45:00|10662.9|10660.9|10647.9|10645.9|10663.9|10661.9|10646.4|10644.4|641
1678697400000|2023-03-13 08:50:00|10648.4|10646.4|10643.4|10641.4|10657.9|10655.9|10620.4|10618.4|2939
1678697700000|2023-03-13 08:55:00|10642.9|10640.9|10635.9|10633.9|10653.9|10651.9|10625.9|10623.9|500
1678698000000|2023-03-13 09:00:00|10636.4|10634.4|10608.9|10606.9|10643.4|10641.4|10604.4|10602.4|968
1678698300000|2023-03-13 09:05:00|10608.4|10606.4|10628.9|10626.9|10634.9|10632.9|10608.4|10606.4|2446
1678698600000|2023-03-13 09:10:00|10628.4|10626.4|10628.9|10626.9|10634.9|10632.9|10606.9|10604.9|10268
1678698900000|2023-03-13 09:15:00|10628.4|10626.4|10605.4|10603.4|10629.4|10627.4|10604.4|10602.4|1229
1678699200000|2023-03-13 09:20:00|10604.9|10602.9|10586.9|10584.9|10608.9|10606.9|10577.9|10575.9|2266
1678699500000|2023-03-13 09:25:00|10586.4|10584.4|10575.9|10573.9|10586.9|10584.9|10567.4|10565.4|1168
1678699800000|2023-03-13 09:30:00|10575.4|10573.4|10554.4|10552.4|10575.9|10573.9|10536.4|10534.4|6152
1678700100000|2023-03-13 09:35:00|10553.9|10551.9|10547.4|10545.4|10565.9|10563.9|10537.9|10535.9|1969
1678700400000|2023-03-13 09:40:00|10547.9|10545.9|10579.9|10577.9|10580.9|10578.9|10547.9|10545.9|1748
1678700700000|2023-03-13 09:45:00|10580.4|10578.4|10602.9|10600.9|10614.4|10612.4|10579.4|10577.4|780
1678701000000|2023-03-13 09:50:00|10603.4|10601.4|10592.9|10590.9|10610.4|10608.4|10589.9|10587.9|1342
1678701300000|2023-03-13 09:55:00|10592.4|10590.4|10569.9|10567.9|10593.4|10591.4|10566.9|10564.9|753
1678701600000|2023-03-13 10:00:00|10568.9|10566.9|10608.9|10606.9|10609.9|10607.9|10568.9|10566.9|1501
1678701900000|2023-03-13 10:05:00|10609.4|10607.4|10597.4|10595.4|10611.4|10609.4|10588.9|10586.9|763
1678702200000|2023-03-13 10:10:00|10597.9|10595.9|10575.4|10573.4|10598.9|10596.9|10573.9|10571.9|2573
1678702500000|2023-03-13 10:15:00|10576.9|10574.9|10590.9|10588.9|10593.9|10591.9|10571.9|10569.9|604
1678702800000|2023-03-13 10:20:00|10591.4|10589.4|10591.4|10589.4|10608.4|10606.4|10589.9|10587.9|6702
1678703100000|2023-03-13 10:25:00|10591.9|10589.9|10612.4|10610.4|10618.4|10616.4|10591.9|10589.9|482
1678703400000|2023-03-13 10:30:00|10612.9|10610.9|10607.9|10605.9|10614.4|10612.4|10592.4|10590.4|881
1678703700000|2023-03-13 10:35:00|10606.9|10604.9|10603.4|10601.4|10616.9|10614.9|10603.4|10601.4|815
1678704000000|2023-03-13 10:40:00|10603.9|10601.9|10583.4|10581.4|10608.4|10606.4|10582.9|10580.9|535
1678704300000|2023-03-13 10:45:00|10583.9|10581.9|10598.4|10596.4|10598.9|10596.9|10576.9|10574.9|1142
1678704600000|2023-03-13 10:50:00|10598.9|10596.9|10618.9|10616.9|10621.9|10619.9|10596.4|10594.4|2465
1678704900000|2023-03-13 10:55:00|10618.4|10616.4|10639.4|10637.4|10653.9|10651.9|10615.4|10613.4|550
1678705200000|2023-03-13 11:00:00|10638.9|10636.9|10657.9|10655.9|10662.4|10660.4|10636.9|10634.9|815
1678705500000|2023-03-13 11:05:00|10656.9|10654.9|10654.4|10652.4|10663.4|10661.4|10639.4|10637.4|904
1678705800000|2023-03-13 11:10:00|10654.9|10652.9|10647.9|10645.9|10656.9|10654.9|10647.9|10645.9|370
1678706100000|2023-03-13 11:15:00|10648.4|10646.4|10641.4|10639.4|10649.4|10647.4|10634.4|10632.4|339
1678706400000|2023-03-13 11:20:00|10641.9|10639.9|10640.9|10638.9|10644.9|10642.9|10627.9|10625.9|534
1678706700000|2023-03-13 11:25:00|10641.4|10639.4|10636.4|10634.4|10643.9|10641.9|10629.4|10627.4|329
1678707000000|2023-03-13 11:30:00|10635.9|10633.9|10631.4|10629.4|10637.9|10635.9|10624.4|10622.4|700
1678707300000|2023-03-13 11:35:00|10631.9|10629.9|10623.9|10621.9|10636.9|10634.9|10623.4|10621.4|269
1678707600000|2023-03-13 11:40:00|10623.4|10621.4|10614.4|10612.4|10626.4|10624.4|10607.9|10605.9|314
1678707900000|2023-03-13 11:45:00|10614.9|10612.9|10607.9|10605.9|10617.9|10615.9|10605.4|10603.4|505
1678708200000|2023-03-13 11:50:00|10607.4|10605.4|10606.9|10604.9|10610.9|10608.9|10598.4|10596.4|1571
1678708500000|2023-03-13 11:55:00|10607.4|10605.4|10607.4|10605.4|10624.4|10622.4|10605.9|10603.9|2479
1678708800000|2023-03-13 12:00:00|10605.4|10603.4|10608.4|10606.4|10617.4|10615.4|10599.9|10597.9|487
1678709100000|2023-03-13 12:05:00|10608.9|10606.9|10597.4|10595.4|10608.9|10606.9|10587.9|10585.9|573
1678709400000|2023-03-13 12:10:00|10596.9|10594.9|10591.9|10589.9|10597.9|10595.9|10568.9|10566.9|884
1678709700000|2023-03-13 12:15:00|10591.4|10589.4|10594.4|10592.4|10604.4|10602.4|10584.4|10582.4|451
1678710000000|2023-03-13 12:20:00|10593.9|10591.9|10594.4|10592.4|10605.9|10603.9|10586.9|10584.9|622
1678710300000|2023-03-13 12:25:00|10593.9|10591.9|10596.4|10594.4|10599.9|10597.9|10585.4|10583.4|270
1678710600000|2023-03-13 12:30:00|10596.9|10594.9|10581.4|10579.4|10596.9|10594.9|10570.9|10568.9|525
1678710900000|2023-03-13 12:35:00|10580.9|10578.9|10561.9|10559.9|10582.4|10580.4|10559.9|10557.9|493
1678711200000|2023-03-13 12:40:00|10561.6|10559.6|10553.6|10551.6|10565.6|10563.6|10553.1|10551.1|487
1678711500000|2023-03-13 12:45:00|10553.1|10551.1|10550.6|10548.6|10561.6|10559.6|10543.1|10541.1|758
1678711800000|2023-03-13 12:50:00|10550.1|10548.1|10551.1|10549.1|10568.1|10566.1|10548.6|10546.6|606
1678712100000|2023-03-13 12:55:00|10551.6|10549.6|10576.6|10574.6|10576.6|10574.6|10550.6|10548.6|2569
1678712400000|2023-03-13 13:00:00|10577.1|10575.1|10578.6|10576.6|10583.6|10581.6|10566.1|10564.1|1677
1678712700000|2023-03-13 13:05:00|10578.1|10576.1|10585.6|10583.6|10585.6|10583.6|10569.6|10567.6|507
1678713000000|2023-03-13 13:10:00|10585.1|10583.1|10576.1|10574.1|10597.6|10595.6|10574.6|10572.6|578
1678713300000|2023-03-13 13:15:00|10576.6|10574.6|10571.6|10569.6|10589.1|10587.1|10569.6|10567.6|1403
1678713600000|2023-03-13 13:20:00|10572.1|10570.1|10564.6|10562.6|10573.1|10571.1|10560.6|10558.6|621
1678713900000|2023-03-13 13:25:00|10564.1|10562.1|10552.6|10550.6|10564.6|10562.6|10546.6|10544.6|526
1678714200000|2023-03-13 13:30:00|10553.6|10551.6|10559.6|10557.6|10567.6|10565.6|10550.6|10548.6|796
1678714500000|2023-03-13 13:35:00|10558.6|10556.6|10557.6|10555.6|10562.6|10560.6|10543.6|10541.6|698
1678714800000|2023-03-13 13:40:00|10558.6|10556.6|10557.6|10555.6|10563.6|10561.6|10543.1|10541.1|587
1678715100000|2023-03-13 13:45:00|10557.1|10555.1|10584.1|10582.1|10588.6|10586.6|10545.1|10543.1|1963
1678715400000|2023-03-13 13:50:00|10584.6|10582.6|10607.6|10605.6|10611.6|10609.6|10583.6|10581.6|2328
1678715700000|2023-03-13 13:55:00|10607.1|10605.1|10617.6|10615.6|10623.6|10621.6|10603.6|10601.6|735
1678716000000|2023-03-13 14:00:00|10618.6|10616.6|10618.6|10616.6|10624.6|10622.6|10606.6|10604.6|2636
1678716300000|2023-03-13 14:05:00|10617.6|10615.6|10616.6|10614.6|10630.6|10628.6|10600.1|10598.1|1031
1678716600000|2023-03-13 14:10:00|10617.1|10615.1|10596.6|10594.6|10620.6|10618.6|10594.1|10592.1|1524
1678716900000|2023-03-13 14:15:00|10597.1|10595.1|10576.6|10574.6|10597.1|10595.1|10573.6|10571.6|2876
1678717200000|2023-03-13 14:20:00|10577.1|10575.1|10581.6|10579.6|10592.6|10590.6|10568.1|10566.1|1057
1678717500000|2023-03-13 14:25:00|10582.1|10580.1|10581.1|10579.1|10593.6|10591.6|10578.1|10576.1|1019
1678717800000|2023-03-13 14:30:00|10582.6|10580.6|10603.6|10601.6|10604.6|10602.6|10572.6|10570.6|1810
1678718100000|2023-03-13 14:35:00|10604.1|10602.1|10603.6|10601.6|10609.1|10607.1|10590.1|10588.1|691
1678718400000|2023-03-13 14:40:00|10604.1|10602.1|10610.6|10608.6|10614.6|10612.6|10588.6|10586.6|604
1678718700000|2023-03-13 14:45:00|10610.1|10608.1|10614.6|10612.6|10623.1|10621.1|10605.6|10603.6|2658
1678719000000|2023-03-13 14:50:00|10615.6|10613.6|10601.1|10599.1|10618.6|10616.6|10589.1|10587.1|817
1678719300000|2023-03-13 14:55:00|10601.6|10599.6|10648.6|10646.6|10648.6|10646.6|10601.6|10599.6|1045
1678719600000|2023-03-13 15:00:00|10649.1|10647.1|10644.1|10642.1|10662.6|10660.6|10637.6|10635.6|976
1678719900000|2023-03-13 15:05:00|10644.6|10642.6|10639.6|10637.6|10651.6|10649.6|10635.1|10633.1|880
1678720200000|2023-03-13 15:10:00|10639.3|10637.3|10641.3|10639.3|10654.8|10652.8|10632.8|10630.8|654
1678720500000|2023-03-13 15:15:00|10641.8|10639.8|10653.3|10651.3|10656.3|10654.3|10640.3|10638.3|990
1678720800000|2023-03-13 15:20:00|10653.8|10651.8|10646.8|10644.8|10664.3|10662.3|10641.3|10639.3|888
1678721100000|2023-03-13 15:25:00|10647.3|10645.3|10665.8|10663.8|10671.3|10669.3|10642.3|10640.3|1029
1678721400000|2023-03-13 15:30:00|10666.3|10664.3|10653.3|10651.3|10672.3|10670.3|10651.3|10649.3|731
1678721700000|2023-03-13 15:35:00|10653.8|10651.8|10627.3|10625.3|10653.8|10651.8|10623.3|10621.3|834
1678722000000|2023-03-13 15:40:00|10627.8|10625.8|10637.3|10635.3|10642.3|10640.3|10627.3|10625.3|1670
1678722300000|2023-03-13 15:45:00|10636.8|10634.8|10651.3|10649.3|10652.8|10650.8|10630.3|10628.3|442
1678722600000|2023-03-13 15:50:00|10650.8|10648.8|10633.3|10631.3|10652.3|10650.3|10632.8|10630.8|736
1678722900000|2023-03-13 15:55:00|10632.3|10630.3|10653.3|10651.3|10657.3|10655.3|10630.8|10628.8|2798
1678723200000|2023-03-13 16:00:00|10654.3|10652.3|10646.3|10644.3|10664.3|10662.3|10641.3|10639.3|1264
1678723500000|2023-03-13 16:05:00|10645.8|10643.8|10667.8|10665.8|10671.8|10669.8|10645.8|10643.8|859
1678723800000|2023-03-13 16:10:00|10668.3|10666.3|10661.8|10659.8|10672.3|10670.3|10651.8|10649.8|1431
1678724100000|2023-03-13 16:15:00|10661.3|10659.3|10643.3|10641.3|10669.8|10667.8|10641.3|10639.3|930
1678724400000|2023-03-13 16:20:00|10640.3|10638.3|10616.3|10614.3|10640.8|10638.8|10615.3|10613.3|1787
1678724700000|2023-03-13 16:25:00|10616.8|10614.8|10629.3|10627.3|10633.3|10631.3|10607.8|10605.8|3105
1678725000000|2023-03-13 16:30:00|10630.3|10628.3|10607.8|10605.8|10639.3|10637.3|10606.8|10604.8|1962
1678725300000|2023-03-13 16:35:00|10607.3|10605.3|10608.3|10606.3|10614.8|10612.8|10605.3|10603.3|480
1678725600000|2023-03-13 16:40:00|10607.8|10605.8|10619.3|10617.3|10627.8|10625.8|10606.3|10604.3|2293
1678725900000|2023-03-13 16:45:00|10618.8|10616.8|10584.3|10582.3|10618.8|10616.8|10582.8|10580.8|641
1678726200000|2023-03-13 16:50:00|10584.8|10582.8|10590.8|10588.8|10594.8|10592.8|10580.8|10578.8|221
1678726500000|2023-03-13 16:55:00|10590.3|10588.3|10586.8|10584.8|10592.3|10590.3|10579.8|10577.8|182
1678726800000|2023-03-13 17:00:00|10587.3|10585.3|10588.8|10586.8|10595.3|10593.3|10578.8|10576.8|245
1678727100000|2023-03-13 17:05:00|10586.8|10584.8|10596.3|10594.3|10599.8|10597.8|10584.3|10582.3|194
1678727400000|2023-03-13 17:10:00|10596.8|10594.8|10599.3|10597.3|10602.3|10600.3|10592.3|10590.3|153
1678727700000|2023-03-13 17:15:00|10598.8|10596.8|10605.3|10603.3|10608.3|10606.3|10593.3|10591.3|82
1678728000000|2023-03-13 17:20:00|10604.8|10602.8|10595.3|10593.3|10607.3|10605.3|10595.3|10593.3|826
1678728300000|2023-03-13 17:25:00|10595.8|10593.8|10603.3|10601.3|10605.8|10603.8|10592.8|10590.8|641
1678728600000|2023-03-13 17:30:00|10602.8|10600.8|10595.8|10593.8|10604.3|10602.3|10595.8|10593.8|96
1678728900000|2023-03-13 17:35:00|10596.3|10594.3|10614.8|10612.8|10619.3|10617.3|10594.3|10592.3|84
1678729200000|2023-03-13 17:40:00|10615.3|10613.3|10619.8|10617.8|10621.3|10619.3|10611.8|10609.8|30
1678729500000|2023-03-13 17:45:00|10619.3|10617.3|10615.8|10613.8|10620.8|10618.8|10614.8|10612.8|27
1678729800000|2023-03-13 17:50:00|10616.3|10614.3|10623.8|10621.8|10628.3|10626.3|10615.3|10613.3|509
1678730100000|2023-03-13 17:55:00|10624.3|10622.3|10628.8|10626.8|10632.8|10630.8|10623.8|10621.8|35
1678730400000|2023-03-13 18:00:00|10629.3|10627.3|10635.3|10633.3|10638.3|10636.3|10627.3|10625.3|52
1678730700000|2023-03-13 18:05:00|10634.8|10632.8|10632.8|10630.8|10636.8|10634.8|10630.3|10628.3|24
1678731000000|2023-03-13 18:10:00|10632.3|10630.3|10635.8|10633.8|10639.3|10637.3|10632.3|10630.3|35
1678731300000|2023-03-13 18:15:00|10635.3|10633.3|10639.3|10637.3|10643.8|10641.8|10634.3|10632.3|54
1678731600000|2023-03-13 18:20:00|10638.8|10636.8|10642.3|10640.3|10642.8|10640.8|10635.8|10633.8|13
1678731900000|2023-03-13 18:25:00|10642.8|10640.8|10640.3|10638.3|10645.3|10643.3|10633.3|10631.3|20
1678732200000|2023-03-13 18:30:00|10639.8|10637.8|10642.8|10640.8|10647.3|10645.3|10639.8|10637.8|17
1678732500000|2023-03-13 18:35:00|10642.3|10640.3|10628.3|10626.3|10642.8|10640.8|10622.8|10620.8|22
1678732800000|2023-03-13 18:40:00|10628.8|10626.8|10631.3|10629.3|10637.8|10635.8|10624.3|10622.3|36
1678733100000|2023-03-13 18:45:00|10630.8|10628.8|10630.3|10628.3|10633.3|10631.3|10625.8|10623.8|7
1678733400000|2023-03-13 18:50:00|10629.8|10627.8|10634.3|10632.3|10634.3|10632.3|10628.3|10626.3|24
1678733700000|2023-03-13 18:55:00|10634.8|10632.8|10633.8|10631.8|10636.3|10634.3|10629.3|10627.3|10
1678734000000|2023-03-13 19:00:00|10633.3|10631.3|10624.3|10622.3|10637.3|10635.3|10623.8|10621.8|9
1678734300000|2023-03-13 19:05:00|10623.8|10621.8|10626.3|10624.3|10633.8|10631.8|10622.8|10620.8|66
1678734600000|2023-03-13 19:10:00|10626.8|10624.8|10633.3|10631.3|10637.3|10635.3|10626.8|10624.8|5
1678734900000|2023-03-13 19:15:00|10632.8|10630.8|10628.8|10626.8|10634.8|10632.8|10626.8|10624.8|3
1678735200000|2023-03-13 19:20:00|10629.3|10627.3|10621.8|10619.8|10629.3|10627.3|10619.3|10617.3|8
1678735500000|2023-03-13 19:25:00|10621.3|10619.3|10614.3|10612.3|10621.8|10619.8|10611.8|10609.8|52
1678735800000|2023-03-13 19:30:00|10616.8|10614.8|10621.8|10619.8|10622.3|10620.3|10612.3|10610.3|34
1678736100000|2023-03-13 19:35:00|10621.3|10619.3|10628.3|10626.3|10628.3|10626.3|10621.3|10619.3|8
1678736400000|2023-03-13 19:40:00|10629.3|10627.3|10631.3|10629.3|10634.8|10632.8|10627.3|10625.3|19
1678736700000|2023-03-13 19:45:00|10630.8|10628.8|10621.8|10619.8|10631.3|10629.3|10620.8|10618.8|48
1678737000000|2023-03-13 19:50:00|10622.3|10620.3|10609.3|10607.3|10622.3|10620.3|10609.3|10607.3|71
1678737300000|2023-03-13 19:55:00|10610.8|10608.8|10601.3|10599.3|10612.3|10610.3|10598.8|10596.8|50
1678737600000|2023-03-13 20:00:00|10600.3|10598.3|10608.3|10606.3|10610.3|10608.3|10599.8|10597.8|14
1678737900000|2023-03-13 20:05:00|10607.8|10605.8|10610.3|10608.3|10610.3|10608.3|10607.8|10605.8|0
1678738200000|2023-03-13 20:10:00|10610.8|10608.8|10609.3|10607.3|10610.8|10608.8|10609.3|10607.3|4
1678738500000|2023-03-13 20:15:00|10609.8|10607.8|10607.8|10605.8|10610.3|10608.3|10607.3|10605.3|2
1678738800000|2023-03-13 20:20:00|10607.3|10605.3|10606.8|10604.8|10607.8|10605.8|10605.8|10603.8|3
1678739100000|2023-03-13 20:25:00|10607.3|10605.3|10601.8|10599.8|10607.3|10605.3|10601.8|10599.8|2
1678739400000|2023-03-13 20:30:00|10602.3|10600.3|10600.8|10598.8|10602.8|10600.8|10600.8|10598.8|2
1678739700000|2023-03-13 20:35:00|10601.3|10599.3|10604.8|10602.8|10606.3|10604.3|10600.8|10598.8|2
1678740000000|2023-03-13 20:40:00|10605.3|10603.3|10605.3|10603.3|10607.8|10605.8|10604.8|10602.8|2
1678740300000|2023-03-13 20:45:00|10605.8|10603.8|10616.3|10614.3|10616.3|10614.3|10605.8|10603.8|9
1678740600000|2023-03-13 20:50:00|10617.3|10615.3|10615.8|10613.8|10618.3|10616.3|10615.8|10613.8|12
1678740900000|2023-03-13 20:55:00|10615.3|10613.3|10613.8|10607.8|10615.8|10613.8|10608.8|10606.8|16
1678741200000|2023-03-13 21:00:00|10613.4|10607.4|10613.2|10607.2|10614.6|10608.6|10613.2|10607.2|0
1678741500000|2023-03-13 21:05:00|10613.6|10607.6|10613.6|10607.6|10613.8|10607.8|10613.4|10607.4|0
1678741800000|2023-03-13 21:10:00|10613.4|10607.4|10613.2|10607.2|10613.4|10607.4|10613.2|10607.2|0
1678742100000|2023-03-13 21:15:00|10612.8|10606.8|10613.4|10607.4|10613.4|10607.4|10612.6|10606.6|0
1678742400000|2023-03-13 21:20:00|10613.2|10607.2|10612.6|10606.6|10613.4|10607.4|10612|10606|0
1678742700000|2023-03-13 21:25:00|10612.4|10606.4|10611.3|10605.3|10612.8|10606.8|10611.3|10605.3|0
1678743000000|2023-03-13 21:30:00|10611.4|10605.4|10611.7|10605.7|10612.2|10606.2|10611.4|10605.4|0
1678743300000|2023-03-13 21:35:00|10611.8|10605.8|10613|10607|10613|10607|10611.8|10605.8|0
1678743600000|2023-03-13 21:40:00|10613.2|10607.2|10613.6|10607.6|10614.2|10608.2|10612.6|10606.6|0
1678743900000|2023-03-13 21:45:00|10613.8|10607.8|10613.4|10607.4|10614|10608|10613.4|10607.4|0
1678744500000|2023-03-13 21:55:00|10613.2|10607.2|10612.8|10606.8|10613.8|10607.8|10612.6|10606.6|0
1678744800000|2023-03-13 22:00:00|10612.9|10606.9|10616.9|10610.9|10621.9|10615.9|10612.9|10606.9|0
1678745100000|2023-03-13 22:05:00|10616.3|10610.3|10612.6|10606.6|10616.3|10610.3|10606.2|10600.2|0
1678745400000|2023-03-13 22:10:00|10613|10607|10612.5|10606.5|10615.4|10609.4|10609.5|10603.5|0
1678745700000|2023-03-13 22:15:00|10612.7|10606.7|10611.1|10605.1|10615.2|10609.2|10610.4|10604.4|0
1678746000000|2023-03-13 22:20:00|10611.3|10605.3|10617.1|10611.1|10617.9|10611.9|10609.8|10603.8|0
1678746300000|2023-03-13 22:25:00|10617|10611|10624.3|10618.3|10624.9|10618.9|10613.3|10607.3|0
1678746600000|2023-03-13 22:30:00|10623.9|10617.9|10623|10617|10625.3|10619.3|10620.2|10614.2|0
1678746900000|2023-03-13 22:35:00|10623.2|10617.2|10623.5|10617.5|10624.9|10618.9|10622.4|10616.4|0
1678747200000|2023-03-13 22:40:00|10623.9|10617.9|10621.6|10615.6|10624.9|10618.9|10621.2|10615.2|0
1678747500000|2023-03-13 22:45:00|10621.4|10615.4|10620.2|10614.2|10622.4|10616.4|10620.2|10614.2|0
1678747800000|2023-03-13 22:50:00|10620.4|10614.4|10622.6|10616.6|10623|10617|10619.7|10613.7|0
1678748100000|2023-03-13 22:55:00|10623|10617|10625.3|10619.3|10625.9|10619.9|10621.6|10615.6|0
1678748400000|2023-03-13 23:00:00|10625.7|10619.7|10624.9|10618.9|10626.1|10620.1|10620.2|10614.2|0
1678748700000|2023-03-13 23:05:00|10624.3|10618.3|10623.9|10617.9|10625.5|10619.5|10622.4|10616.4|0
1678749000000|2023-03-13 23:10:00|10623.5|10617.5|10623|10617|10624.3|10618.3|10621.6|10615.6|0
1678749300000|2023-03-13 23:15:00|10623.1|10617.1|10623.9|10617.9|10624.3|10618.3|10621.2|10615.2|0
1678749600000|2023-03-13 23:20:00|10624.1|10618.1|10621|10615|10625.3|10619.3|10620.6|10614.6|0
1678749900000|2023-03-13 23:25:00|10620.6|10614.6|10610.9|10604.9|10621|10615|10608|10602|0
1678750200000|2023-03-13 23:30:00|10611.3|10605.3|10612.1|10606.1|10613.4|10607.4|10609.1|10603.1|0
1678750500000|2023-03-13 23:35:00|10612.2|10606.2|10615.4|10609.4|10616.5|10610.5|10612.2|10606.2|0
1678750800000|2023-03-13 23:40:00|10615|10609|10616.9|10610.9|10618.7|10612.7|10615|10609|0
1678751100000|2023-03-13 23:45:00|10616.5|10610.5|10618.3|10612.3|10618.7|10612.7|10615|10609|0
1678751400000|2023-03-13 23:50:00|10617.9|10611.9|10610.9|10604.9|10619.2|10613.2|10610.9|10604.9|0
1678751700000|2023-03-13 23:55:00|10611.1|10605.1|10608|10602|10613.6|10607.6|10607.8|10601.8|0
1678665600000|2023-03-13 00:00:00|10762.3|10756.3|10775.2|10769.2|10778.5|10772.5|10761.1|10755.1|0
1678665900000|2023-03-13 00:05:00|10775|10769|10776.6|10770.6|10777.4|10771.4|10768.5|10762.5|0
1678666200000|2023-03-13 00:10:00|10776.2|10770.2|10764.4|10758.4|10777.8|10771.8|10761.3|10755.3|0
1678666500000|2023-03-13 00:15:00|10764.2|10758.2|10749.8|10743.8|10768.7|10762.7|10746.8|10740.8|0
1678666800000|2023-03-13 00:20:00|10749.7|10743.7|10757.8|10751.8|10757.9|10751.9|10747.7|10741.7|0
1678667100000|2023-03-13 00:25:00|10755.8|10749.8|10765.9|10759.9|10767.9|10761.9|10751.7|10745.7|0
1678667400000|2023-03-13 00:30:00|10767.9|10761.9|10769.8|10763.8|10773.8|10767.8|10763.8|10757.8|0
1678667700000|2023-03-13 00:35:00|10767.8|10761.8|10769.2|10763.2|10774.7|10768.7|10761.3|10755.3|0
1678668000000|2023-03-13 00:40:00|10767.2|10761.2|10767.2|10761.2|10771.2|10765.2|10763.1|10757.1|0
1678668300000|2023-03-13 00:45:00|10766.2|10760.2|10763.3|10757.3|10768.3|10762.3|10755.2|10749.2|0
1678668600000|2023-03-13 00:50:00|10763.2|10757.2|10763.2|10757.2|10763.3|10757.3|10759.2|10753.2|0
1678668900000|2023-03-13 00:55:00|10763.1|10757.1|10761.2|10755.2|10765.2|10759.2|10758.2|10752.2|0
1678669200000|2023-03-13 01:00:00|10763.2|10757.2|10773.1|10767.1|10773.2|10767.2|10759|10753|0
1678669500000|2023-03-13 01:05:00|10771.1|10765.1|10760.9|10754.9|10771.1|10765.1|10760.9|10754.9|0
1678669800000|2023-03-13 01:10:00|10761.9|10755.9|10756.7|10750.7|10761.9|10755.9|10754.7|10748.7|0
1678670100000|2023-03-13 01:15:00|10756.8|10750.8|10754.8|10748.8|10760.8|10754.8|10754.7|10748.7|0
1678670400000|2023-03-13 01:20:00|10752.8|10746.8|10752.7|10746.7|10756.8|10750.8|10750.7|10744.7|0
1678670700000|2023-03-13 01:25:00|10755.7|10749.7|10758.7|10752.7|10764.7|10758.7|10754.7|10748.7|0
1678671000000|2023-03-13 01:30:00|10760.7|10754.7|10754.7|10748.7|10760.7|10754.7|10752.6|10746.6|0
1678671300000|2023-03-13 01:35:00|10752.8|10746.8|10755.7|10749.7|10756.7|10750.7|10748.7|10742.7|0
1678671600000|2023-03-13 01:40:00|10754.7|10748.7|10760.9|10754.9|10762.9|10756.9|10754.7|10748.7|0
1678671900000|2023-03-13 01:45:00|10759.9|10753.9|10766.8|10760.8|10766.9|10760.9|10756.9|10750.9|0
1678672200000|2023-03-13 01:50:00|10765.8|10759.8|10760.7|10754.7|10765.8|10759.8|10758.7|10752.7|0
1678672500000|2023-03-13 01:55:00|10762.7|10756.7|10764.7|10758.7|10766.7|10760.7|10758.6|10752.6|0
1678672800000|2023-03-13 02:00:00|10764.8|10758.8|10770.8|10764.8|10772.9|10766.9|10760.7|10754.7|0
1678673100000|2023-03-13 02:05:00|10770.9|10764.9|10768.9|10762.9|10774.9|10768.9|10766.9|10760.9|0
1678673400000|2023-03-13 02:10:00|10766.9|10760.9|10774.9|10768.9|10774.9|10768.9|10766.8|10760.8|0
1678673700000|2023-03-13 02:15:00|10772.9|10766.9|10775|10769|10775|10769|10768.9|10762.9|0
1678674000000|2023-03-13 02:20:00|10774.9|10768.9|10785|10779|10789|10783|10772.9|10766.9|0
1678674300000|2023-03-13 02:25:00|10787|10781|10789|10783|10793.1|10787.1|10785|10779|0
1678674600000|2023-03-13 02:30:00|10789.1|10783.1|10793.4|10787.4|10799.4|10793.4|10789.1|10783.1|0
1678674900000|2023-03-13 02:35:00|10794.4|10788.4|10797.3|10791.3|10801.5|10795.5|10791.3|10785.3|0
1678675200000|2023-03-13 02:40:00|10797.2|10791.2|10800.3|10794.3|10800.3|10794.3|10793.2|10787.2|0
1678675500000|2023-03-13 02:45:00|10799.4|10793.4|10795.3|10789.3|10799.5|10793.5|10791.3|10785.3|0
1678675800000|2023-03-13 02:50:00|10795.4|10789.4|10797.4|10791.4|10801.4|10795.4|10794.4|10788.4|0
1678676100000|2023-03-13 02:55:00|10797.5|10791.5|10795.5|10789.5|10799.5|10793.5|10795.4|10789.4|0
1678676400000|2023-03-13 03:00:00|10795.6|10789.6|10799.2|10793.2|10799.2|10793.2|10793.5|10787.5|0
1678676700000|2023-03-13 03:05:00|10798.2|10792.2|10801.3|10795.3|10803.4|10797.4|10797.1|10791.1|0
1678677000000|2023-03-13 03:10:00|10803.3|10797.3|10801.3|10795.3|10803.3|10797.3|10797.3|10791.3|0
1678677300000|2023-03-13 03:15:00|10799.3|10793.3|10797.3|10791.3|10801.3|10795.3|10797.3|10791.3|0
1678677600000|2023-03-13 03:20:00|10795.3|10789.3|10795.3|10789.3|10797.3|10791.3|10793.2|10787.2|0
1678677900000|2023-03-13 03:25:00|10795.2|10789.2|10795|10789|10795.3|10789.3|10793|10787|0
1678678200000|2023-03-13 03:30:00|10793|10787|10792.9|10786.9|10795|10789|10790.9|10784.9|0
1678678500000|2023-03-13 03:35:00|10793.9|10787.9|10795.1|10789.1|10801.2|10795.2|10792.9|10786.9|0
1678678800000|2023-03-13 03:40:00|10795.2|10789.2|10794.1|10788.1|10799.1|10793.1|10794.1|10788.1|0
1678679100000|2023-03-13 03:45:00|10793.1|10787.1|10780.3|10774.3|10793.1|10787.1|10780.3|10774.3|0
1678679400000|2023-03-13 03:50:00|10782.3|10776.3|10782.3|10776.3|10784.3|10778.3|10780.3|10774.3|0
1678679700000|2023-03-13 03:55:00|10784.3|10778.3|10778.3|10772.3|10784.3|10778.3|10778.3|10772.3|0
1678680000000|2023-03-13 04:00:00|10776.3|10770.3|10776.4|10770.4|10778.5|10772.5|10776.3|10770.3|0
1678680300000|2023-03-13 04:05:00|10777.4|10771.4|10774.4|10768.4|10778.4|10772.4|10774.3|10768.3|0
1678680600000|2023-03-13 04:10:00|10774.3|10768.3|10774.4|10768.4|10774.4|10768.4|10772.4|10766.4|0
1678680900000|2023-03-13 04:15:00|10774.3|10768.3|10772.4|10766.4|10774.4|10768.4|10772.3|10766.3|0
1678681200000|2023-03-13 04:20:00|10773.3|10767.3|10774.4|10768.4|10776.4|10770.4|10772.4|10766.4|0
1678681500000|2023-03-13 04:25:00|10772.4|10766.4|10772.3|10766.3|10774.3|10768.3|10772.3|10766.3|0
1678681800000|2023-03-13 04:30:00|10770.4|10764.4|10770.3|10764.3|10772.3|10766.3|10770.2|10764.2|0
1678682100000|2023-03-13 04:35:00|10768.3|10762.3|10768.3|10762.3|10770.4|10764.4|10768.3|10762.3|0
1678682400000|2023-03-13 04:40:00|10768.4|10762.4|10768.3|10762.3|10770.3|10764.3|10768.3|10762.3|0
1678682700000|2023-03-13 04:45:00|10768.4|10762.4|10768.3|10762.3|10770.3|10764.3|10768.3|10762.3|0
1678683000000|2023-03-13 04:50:00|10768.4|10762.4|10770.3|10764.3|10772.4|10766.4|10768.4|10762.4|0
1678683300000|2023-03-13 04:55:00|10769.3|10763.3|10772.3|10766.3|10772.3|10766.3|10768.2|10762.2|0
1678683600000|2023-03-13 05:00:00|10771.3|10765.3|10768.3|10762.3|10771.3|10765.3|10768.3|10762.3|0
1678683900000|2023-03-13 05:05:00|10768.2|10762.2|10770.3|10764.3|10770.3|10764.3|10768.2|10762.2|0
1678684200000|2023-03-13 05:10:00|10768.3|10762.3|10772.3|10766.3|10772.3|10766.3|10768.3|10762.3|0
1678684500000|2023-03-13 05:15:00|10770.4|10764.4|10772.5|10766.5|10774.5|10768.5|10769.4|10763.4|0
1678684800000|2023-03-13 05:20:00|10772.4|10766.4|10770.4|10764.4|10774.4|10768.4|10770.4|10764.4|0
1678685100000|2023-03-13 05:25:00|10768.4|10762.4|10766.4|10760.4|10770.4|10764.4|10766.4|10760.4|0
1678685400000|2023-03-13 05:30:00|10768.4|10762.4|10765.4|10759.4|10768.4|10762.4|10762.3|10756.3|0
1678685700000|2023-03-13 05:35:00|10764.4|10758.4|10764.3|10758.3|10766.4|10760.4|10764.3|10758.3|0
1678686000000|2023-03-13 05:40:00|10765.3|10759.3|10774.4|10768.4|10774.4|10768.4|10764.4|10758.4|0
1678686300000|2023-03-13 05:45:00|10772.4|10766.4|10784.5|10778.5|10784.5|10778.5|10772.4|10766.4|0
1678686600000|2023-03-13 05:50:00|10782.5|10776.5|10780.5|10774.5|10782.5|10776.5|10780.5|10774.5|0
1678686900000|2023-03-13 05:55:00|10780.4|10774.4|10778.5|10772.5|10782.5|10776.5|10778.4|10772.4|0
1678687200000|2023-03-13 06:00:00|10779.5|10773.5|10780.5|10774.5|10780.5|10774.5|10778.4|10772.4|0
1678687500000|2023-03-13 06:05:00|10782.5|10776.5|10781.2|10775.2|10785.2|10779.2|10779.3|10773.3|0
1678687800000|2023-03-13 06:10:00|10781.3|10775.3|10787.2|10781.2|10787.2|10781.2|10781.2|10775.2|0
1678688100000|2023-03-13 06:15:00|10789.2|10783.2|10781.1|10775.1|10789.2|10783.2|10779.1|10773.1|0
1678688400000|2023-03-13 06:20:00|10782.1|10776.1|10789|10783|10789|10783|10782.1|10776.1|0
1678688700000|2023-03-13 06:25:00|10787|10781|10789|10783|10789|10783|10787|10781|0
1678689000000|2023-03-13 06:30:00|10787|10781|10785|10779|10789|10783|10781|10775|0
1678689300000|2023-03-13 06:35:00|10784.9|10778.9|10785|10779|10787|10781|10782.9|10776.9|0
1678689600000|2023-03-13 06:40:00|10784.9|10778.9|10789|10783|10789|10783|10784.9|10778.9|0
1678689900000|2023-03-13 06:45:00|10791|10785|10792|10786|10794.3|10788.3|10784.3|10778.3|0
1678690200000|2023-03-13 06:50:00|10790.1|10784.1|10789.1|10783.1|10792|10786|10787|10781|0
1678690500000|2023-03-13 06:55:00|10789|10783|10794|10788|10794|10788|10783.1|10777.1|0
1678690800000|2023-03-13 07:00:00|10783.1|10781.1|10764.6|10762.6|10785.6|10783.6|10762.6|10760.6|257
1678691100000|2023-03-13 07:05:00|10764.1|10762.1|10744.6|10742.6|10766.1|10764.1|10744.1|10742.1|215
1678691400000|2023-03-13 07:10:00|10745.1|10743.1|10738.6|10736.6|10745.1|10743.1|10732.1|10730.1|174
1678691700000|2023-03-13 07:15:00|10740.6|10738.6|10744.6|10742.6|10749.1|10747.1|10738.6|10736.6|48
1678692000000|2023-03-13 07:20:00|10745.1|10743.1|10738.6|10736.6|10745.6|10743.6|10737.6|10735.6|32
1678692300000|2023-03-13 07:25:00|10739.6|10737.6|10726.1|10724.1|10739.6|10737.6|10723.6|10721.6|42
1678692600000|2023-03-13 07:30:00|10726.6|10724.6|10744.1|10742.1|10746.6|10744.6|10725.1|10723.1|43
1678692900000|2023-03-13 07:35:00|10744.6|10742.6|10752.6|10750.6|10753.1|10751.1|10744.6|10742.6|1566
1678693200000|2023-03-13 07:40:00|10753.1|10751.1|10748.6|10746.6|10759.6|10757.6|10744.6|10742.6|66
1678693500000|2023-03-13 07:45:00|10748.1|10746.1|10755.6|10753.6|10762.6|10760.6|10747.6|10745.6|126
1678693800000|2023-03-13 07:50:00|10754.6|10752.6|10753.6|10751.6|10757.6|10755.6|10744.6|10742.6|98
1678694100000|2023-03-13 07:55:00|10753.1|10751.1|10761.6|10759.6|10761.6|10759.6|10746.1|10744.1|205
1678694400000|2023-03-13 08:00:00|10759.6|10757.6|10705.1|10703.1|10766.1|10764.1|10703.1|10701.1|1172
1678694700000|2023-03-13 08:05:00|10705.6|10703.6|10699.1|10697.1|10706.1|10704.1|10692.6|10690.6|870
1678695000000|2023-03-13 08:10:00|10699.6|10697.6|10737.6|10735.6|10740.6|10738.6|10694.6|10692.6|744
1678695300000|2023-03-13 08:15:00|10737.1|10735.1|10711.1|10709.1|10742.1|10740.1|10710.1|10708.1|810
1678695600000|2023-03-13 08:20:00|10712.1|10710.1|10715.6|10713.6|10723.1|10721.1|10700.1|10698.1|656
1678695900000|2023-03-13 08:25:00|10715.1|10713.1|10692.1|10690.1|10723.1|10721.1|10686.1|10684.1|1087
1678696200000|2023-03-13 08:30:00|10691.6|10689.6|10671.1|10669.1|10698.1|10696.1|10664.1|10662.1|1337
1678696500000|2023-03-13 08:35:00|10671.6|10669.6|10671.6|10669.6|10675.1|10673.1|10660.6|10658.6|585
1678696800000|2023-03-13 08:40:00|10671.4|10669.4|10663.9|10661.9|10678.4|10676.4|10659.4|10657.4|572
1678697100000|2023-03-13 08:45:00|10662.9|10660.9|10647.9|10645.9|10663.9|10661.9|10646.4|10644.4|641
1678697400000|2023-03-13 08:50:00|10648.4|10646.4|10643.4|10641.4|10657.9|10655.9|10620.4|10618.4|2939
1678697700000|2023-03-13 08:55:00|10642.9|10640.9|10635.9|10633.9|10653.9|10651.9|10625.9|10623.9|500
1678698000000|2023-03-13 09:00:00|10636.4|10634.4|10608.9|10606.9|10643.4|10641.4|10604.4|10602.4|968
1678698300000|2023-03-13 09:05:00|10608.4|10606.4|10628.9|10626.9|10634.9|10632.9|10608.4|10606.4|2446
1678698600000|2023-03-13 09:10:00|10628.4|10626.4|10628.9|10626.9|10634.9|10632.9|10606.9|10604.9|10268
1678698900000|2023-03-13 09:15:00|10628.4|10626.4|10605.4|10603.4|10629.4|10627.4|10604.4|10602.4|1229
1678699200000|2023-03-13 09:20:00|10604.9|10602.9|10586.9|10584.9|10608.9|10606.9|10577.9|10575.9|2266
1678699500000|2023-03-13 09:25:00|10586.4|10584.4|10575.9|10573.9|10586.9|10584.9|10567.4|10565.4|1168
1678699800000|2023-03-13 09:30:00|10575.4|10573.4|10554.4|10552.4|10575.9|10573.9|10536.4|10534.4|6152
1678700100000|2023-03-13 09:35:00|10553.9|10551.9|10547.4|10545.4|10565.9|10563.9|10537.9|10535.9|1969
1678700400000|2023-03-13 09:40:00|10547.9|10545.9|10579.9|10577.9|10580.9|10578.9|10547.9|10545.9|1748
1678700700000|2023-03-13 09:45:00|10580.4|10578.4|10602.9|10600.9|10614.4|10612.4|10579.4|10577.4|780
1678701000000|2023-03-13 09:50:00|10603.4|10601.4|10592.9|10590.9|10610.4|10608.4|10589.9|10587.9|1342
1678701300000|2023-03-13 09:55:00|10592.4|10590.4|10569.9|10567.9|10593.4|10591.4|10566.9|10564.9|753
1678701600000|2023-03-13 10:00:00|10568.9|10566.9|10608.9|10606.9|10609.9|10607.9|10568.9|10566.9|1501
1678701900000|2023-03-13 10:05:00|10609.4|10607.4|10597.4|10595.4|10611.4|10609.4|10588.9|10586.9|763
1678702200000|2023-03-13 10:10:00|10597.9|10595.9|10575.4|10573.4|10598.9|10596.9|10573.9|10571.9|2573
1678702500000|2023-03-13 10:15:00|10576.9|10574.9|10590.9|10588.9|10593.9|10591.9|10571.9|10569.9|604
1678702800000|2023-03-13 10:20:00|10591.4|10589.4|10591.4|10589.4|10608.4|10606.4|10589.9|10587.9|6702
1678703100000|2023-03-13 10:25:00|10591.9|10589.9|10612.4|10610.4|10618.4|10616.4|10591.9|10589.9|482
1678703400000|2023-03-13 10:30:00|10612.9|10610.9|10607.9|10605.9|10614.4|10612.4|10592.4|10590.4|881
1678703700000|2023-03-13 10:35:00|10606.9|10604.9|10603.4|10601.4|10616.9|10614.9|10603.4|10601.4|815
1678704000000|2023-03-13 10:40:00|10603.9|10601.9|10583.4|10581.4|10608.4|10606.4|10582.9|10580.9|535
1678704300000|2023-03-13 10:45:00|10583.9|10581.9|10598.4|10596.4|10598.9|10596.9|10576.9|10574.9|1142
1678704600000|2023-03-13 10:50:00|10598.9|10596.9|10618.9|10616.9|10621.9|10619.9|10596.4|10594.4|2465
1678704900000|2023-03-13 10:55:00|10618.4|10616.4|10639.4|10637.4|10653.9|10651.9|10615.4|10613.4|550
1678705200000|2023-03-13 11:00:00|10638.9|10636.9|10657.9|10655.9|10662.4|10660.4|10636.9|10634.9|815
1678705500000|2023-03-13 11:05:00|10656.9|10654.9|10654.4|10652.4|10663.4|10661.4|10639.4|10637.4|904
1678705800000|2023-03-13 11:10:00|10654.9|10652.9|10647.9|10645.9|10656.9|10654.9|10647.9|10645.9|370
1678706100000|2023-03-13 11:15:00|10648.4|10646.4|10641.4|10639.4|10649.4|10647.4|10634.4|10632.4|339
1678706400000|2023-03-13 11:20:00|10641.9|10639.9|10640.9|10638.9|10644.9|10642.9|10627.9|10625.9|534
1678706700000|2023-03-13 11:25:00|10641.4|10639.4|10636.4|10634.4|10643.9|10641.9|10629.4|10627.4|329
1678707000000|2023-03-13 11:30:00|10635.9|10633.9|10631.4|10629.4|10637.9|10635.9|10624.4|10622.4|700
1678707300000|2023-03-13 11:35:00|10631.9|10629.9|10623.9|10621.9|10636.9|10634.9|10623.4|10621.4|269
1678707600000|2023-03-13 11:40:00|10623.4|10621.4|10614.4|10612.4|10626.4|10624.4|10607.9|10605.9|314
1678707900000|2023-03-13 11:45:00|10614.9|10612.9|10607.9|10605.9|10617.9|10615.9|10605.4|10603.4|505
1678708200000|2023-03-13 11:50:00|10607.4|10605.4|10606.9|10604.9|10610.9|10608.9|10598.4|10596.4|1571
1678708500000|2023-03-13 11:55:00|10607.4|10605.4|10607.4|10605.4|10624.4|10622.4|10605.9|10603.9|2479
1678708800000|2023-03-13 12:00:00|10605.4|10603.4|10608.4|10606.4|10617.4|10615.4|10599.9|10597.9|487
1678709100000|2023-03-13 12:05:00|10608.9|10606.9|10597.4|10595.4|10608.9|10606.9|10587.9|10585.9|573
1678709400000|2023-03-13 12:10:00|10596.9|10594.9|10591.9|10589.9|10597.9|10595.9|10568.9|10566.9|884
1678709700000|2023-03-13 12:15:00|10591.4|10589.4|10594.4|10592.4|10604.4|10602.4|10584.4|10582.4|451
1678710000000|2023-03-13 12:20:00|10593.9|10591.9|10594.4|10592.4|10605.9|10603.9|10586.9|10584.9|622
1678710300000|2023-03-13 12:25:00|10593.9|10591.9|10596.4|10594.4|10599.9|10597.9|10585.4|10583.4|270
1678710600000|2023-03-13 12:30:00|10596.9|10594.9|10581.4|10579.4|10596.9|10594.9|10570.9|10568.9|525
1678710900000|2023-03-13 12:35:00|10580.9|10578.9|10561.9|10559.9|10582.4|10580.4|10559.9|10557.9|493
1678711200000|2023-03-13 12:40:00|10561.6|10559.6|10553.6|10551.6|10565.6|10563.6|10553.1|10551.1|487
1678711500000|2023-03-13 12:45:00|10553.1|10551.1|10550.6|10548.6|10561.6|10559.6|10543.1|10541.1|758
1678711800000|2023-03-13 12:50:00|10550.1|10548.1|10551.1|10549.1|10568.1|10566.1|10548.6|10546.6|606
1678712100000|2023-03-13 12:55:00|10551.6|10549.6|10576.6|10574.6|10576.6|10574.6|10550.6|10548.6|2569
1678712400000|2023-03-13 13:00:00|10577.1|10575.1|10578.6|10576.6|10583.6|10581.6|10566.1|10564.1|1677
1678712700000|2023-03-13 13:05:00|10578.1|10576.1|10585.6|10583.6|10585.6|10583.6|10569.6|10567.6|507
1678713000000|2023-03-13 13:10:00|10585.1|10583.1|10576.1|10574.1|10597.6|10595.6|10574.6|10572.6|578
1678713300000|2023-03-13 13:15:00|10576.6|10574.6|10571.6|10569.6|10589.1|10587.1|10569.6|10567.6|1403
1678713600000|2023-03-13 13:20:00|10572.1|10570.1|10564.6|10562.6|10573.1|10571.1|10560.6|10558.6|621
1678713900000|2023-03-13 13:25:00|10564.1|10562.1|10552.6|10550.6|10564.6|10562.6|10546.6|10544.6|526
1678714200000|2023-03-13 13:30:00|10553.6|10551.6|10559.6|10557.6|10567.6|10565.6|10550.6|10548.6|796
1678714500000|2023-03-13 13:35:00|10558.6|10556.6|10557.6|10555.6|10562.6|10560.6|10543.6|10541.6|698
1678714800000|2023-03-13 13:40:00|10558.6|10556.6|10557.6|10555.6|10563.6|10561.6|10543.1|10541.1|587
1678715100000|2023-03-13 13:45:00|10557.1|10555.1|10584.1|10582.1|10588.6|10586.6|10545.1|10543.1|1963
1678715400000|2023-03-13 13:50:00|10584.6|10582.6|10607.6|10605.6|10611.6|10609.6|10583.6|10581.6|2328
1678715700000|2023-03-13 13:55:00|10607.1|10605.1|10617.6|10615.6|10623.6|10621.6|10603.6|10601.6|735
1678716000000|2023-03-13 14:00:00|10618.6|10616.6|10618.6|10616.6|10624.6|10622.6|10606.6|10604.6|2636
1678716300000|2023-03-13 14:05:00|10617.6|10615.6|10616.6|10614.6|10630.6|10628.6|10600.1|10598.1|1031
1678716600000|2023-03-13 14:10:00|10617.1|10615.1|10596.6|10594.6|10620.6|10618.6|10594.1|10592.1|1524
1678716900000|2023-03-13 14:15:00|10597.1|10595.1|10576.6|10574.6|10597.1|10595.1|10573.6|10571.6|2876
1678717200000|2023-03-13 14:20:00|10577.1|10575.1|10581.6|10579.6|10592.6|10590.6|10568.1|10566.1|1057
1678717500000|2023-03-13 14:25:00|10582.1|10580.1|10581.1|10579.1|10593.6|10591.6|10578.1|10576.1|1019
1678717800000|2023-03-13 14:30:00|10582.6|10580.6|10603.6|10601.6|10604.6|10602.6|10572.6|10570.6|1810
1678718100000|2023-03-13 14:35:00|10604.1|10602.1|10603.6|10601.6|10609.1|10607.1|10590.1|10588.1|691
1678718400000|2023-03-13 14:40:00|10604.1|10602.1|10610.6|10608.6|10614.6|10612.6|10588.6|10586.6|604
1678718700000|2023-03-13 14:45:00|10610.1|10608.1|10614.6|10612.6|10623.1|10621.1|10605.6|10603.6|2658
1678719000000|2023-03-13 14:50:00|10615.6|10613.6|10601.1|10599.1|10618.6|10616.6|10589.1|10587.1|817
1678719300000|2023-03-13 14:55:00|10601.6|10599.6|10648.6|10646.6|10648.6|10646.6|10601.6|10599.6|1045
1678719600000|2023-03-13 15:00:00|10649.1|10647.1|10644.1|10642.1|10662.6|10660.6|10637.6|10635.6|976
1678719900000|2023-03-13 15:05:00|10644.6|10642.6|10639.6|10637.6|10651.6|10649.6|10635.1|10633.1|880
1678720200000|2023-03-13 15:10:00|10639.3|10637.3|10641.3|10639.3|10654.8|10652.8|10632.8|10630.8|654
1678720500000|2023-03-13 15:15:00|10641.8|10639.8|10653.3|10651.3|10656.3|10654.3|10640.3|10638.3|990
1678720800000|2023-03-13 15:20:00|10653.8|10651.8|10646.8|10644.8|10664.3|10662.3|10641.3|10639.3|888
1678721100000|2023-03-13 15:25:00|10647.3|10645.3|10665.8|10663.8|10671.3|10669.3|10642.3|10640.3|1029
1678721400000|2023-03-13 15:30:00|10666.3|10664.3|10653.3|10651.3|10672.3|10670.3|10651.3|10649.3|731
1678721700000|2023-03-13 15:35:00|10653.8|10651.8|10627.3|10625.3|10653.8|10651.8|10623.3|10621.3|834
1678722000000|2023-03-13 15:40:00|10627.8|10625.8|10637.3|10635.3|10642.3|10640.3|10627.3|10625.3|1670
1678722300000|2023-03-13 15:45:00|10636.8|10634.8|10651.3|10649.3|10652.8|10650.8|10630.3|10628.3|442
1678722600000|2023-03-13 15:50:00|10650.8|10648.8|10633.3|10631.3|10652.3|10650.3|10632.8|10630.8|736
1678722900000|2023-03-13 15:55:00|10632.3|10630.3|10653.3|10651.3|10657.3|10655.3|10630.8|10628.8|2798
1678723200000|2023-03-13 16:00:00|10654.3|10652.3|10646.3|10644.3|10664.3|10662.3|10641.3|10639.3|1264
1678723500000|2023-03-13 16:05:00|10645.8|10643.8|10667.8|10665.8|10671.8|10669.8|10645.8|10643.8|859
1678723800000|2023-03-13 16:10:00|10668.3|10666.3|10661.8|10659.8|10672.3|10670.3|10651.8|10649.8|1431
1678724100000|2023-03-13 16:15:00|10661.3|10659.3|10643.3|10641.3|10669.8|10667.8|10641.3|10639.3|930
1678724400000|2023-03-13 16:20:00|10640.3|10638.3|10616.3|10614.3|10640.8|10638.8|10615.3|10613.3|1787
1678724700000|2023-03-13 16:25:00|10616.8|10614.8|10629.3|10627.3|10633.3|10631.3|10607.8|10605.8|3105
1678725000000|2023-03-13 16:30:00|10630.3|10628.3|10607.8|10605.8|10639.3|10637.3|10606.8|10604.8|1962
1678725300000|2023-03-13 16:35:00|10607.3|10605.3|10608.3|10606.3|10614.8|10612.8|10605.3|10603.3|480
1678725600000|2023-03-13 16:40:00|10607.8|10605.8|10619.3|10617.3|10627.8|10625.8|10606.3|10604.3|2293
1678725900000|2023-03-13 16:45:00|10618.8|10616.8|10584.3|10582.3|10618.8|10616.8|10582.8|10580.8|641
1678726200000|2023-03-13 16:50:00|10584.8|10582.8|10590.8|10588.8|10594.8|10592.8|10580.8|10578.8|221
1678726500000|2023-03-13 16:55:00|10590.3|10588.3|10586.8|10584.8|10592.3|10590.3|10579.8|10577.8|182
1678726800000|2023-03-13 17:00:00|10587.3|10585.3|10588.8|10586.8|10595.3|10593.3|10578.8|10576.8|245
1678727100000|2023-03-13 17:05:00|10586.8|10584.8|10596.3|10594.3|10599.8|10597.8|10584.3|10582.3|194
1678727400000|2023-03-13 17:10:00|10596.8|10594.8|10599.3|10597.3|10602.3|10600.3|10592.3|10590.3|153
1678727700000|2023-03-13 17:15:00|10598.8|10596.8|10605.3|10603.3|10608.3|10606.3|10593.3|10591.3|82
1678728000000|2023-03-13 17:20:00|10604.8|10602.8|10595.3|10593.3|10607.3|10605.3|10595.3|10593.3|826
1678728300000|2023-03-13 17:25:00|10595.8|10593.8|10603.3|10601.3|10605.8|10603.8|10592.8|10590.8|641
1678728600000|2023-03-13 17:30:00|10602.8|10600.8|10595.8|10593.8|10604.3|10602.3|10595.8|10593.8|96
1678728900000|2023-03-13 17:35:00|10596.3|10594.3|10614.8|10612.8|10619.3|10617.3|10594.3|10592.3|84
1678729200000|2023-03-13 17:40:00|10615.3|10613.3|10619.8|10617.8|10621.3|10619.3|10611.8|10609.8|30
1678729500000|2023-03-13 17:45:00|10619.3|10617.3|10615.8|10613.8|10620.8|10618.8|10614.8|10612.8|27
1678729800000|2023-03-13 17:50:00|10616.3|10614.3|10623.8|10621.8|10628.3|10626.3|10615.3|10613.3|509
1678730100000|2023-03-13 17:55:00|10624.3|10622.3|10628.8|10626.8|10632.8|10630.8|10623.8|10621.8|35
1678730400000|2023-03-13 18:00:00|10629.3|10627.3|10635.3|10633.3|10638.3|10636.3|10627.3|10625.3|52
1678730700000|2023-03-13 18:05:00|10634.8|10632.8|10632.8|10630.8|10636.8|10634.8|10630.3|10628.3|24
1678731000000|2023-03-13 18:10:00|10632.3|10630.3|10635.8|10633.8|10639.3|10637.3|10632.3|10630.3|35
1678731300000|2023-03-13 18:15:00|10635.3|10633.3|10639.3|10637.3|10643.8|10641.8|10634.3|10632.3|54
1678731600000|2023-03-13 18:20:00|10638.8|10636.8|10642.3|10640.3|10642.8|10640.8|10635.8|10633.8|13
1678731900000|2023-03-13 18:25:00|10642.8|10640.8|10640.3|10638.3|10645.3|10643.3|10633.3|10631.3|20
1678732200000|2023-03-13 18:30:00|10639.8|10637.8|10642.8|10640.8|10647.3|10645.3|10639.8|10637.8|17
1678732500000|2023-03-13 18:35:00|10642.3|10640.3|10628.3|10626.3|10642.8|10640.8|10622.8|10620.8|22
1678732800000|2023-03-13 18:40:00|10628.8|10626.8|10631.3|10629.3|10637.8|10635.8|10624.3|10622.3|36
1678733100000|2023-03-13 18:45:00|10630.8|10628.8|10630.3|10628.3|10633.3|10631.3|10625.8|10623.8|7
1678733400000|2023-03-13 18:50:00|10629.8|10627.8|10634.3|10632.3|10634.3|10632.3|10628.3|10626.3|24
1678733700000|2023-03-13 18:55:00|10634.8|10632.8|10633.8|10631.8|10636.3|10634.3|10629.3|10627.3|10
1678734000000|2023-03-13 19:00:00|10633.3|10631.3|10624.3|10622.3|10637.3|10635.3|10623.8|10621.8|9
1678734300000|2023-03-13 19:05:00|10623.8|10621.8|10626.3|10624.3|10633.8|10631.8|10622.8|10620.8|66
1678734600000|2023-03-13 19:10:00|10626.8|10624.8|10633.3|10631.3|10637.3|10635.3|10626.8|10624.8|5
1678734900000|2023-03-13 19:15:00|10632.8|10630.8|10628.8|10626.8|10634.8|10632.8|10626.8|10624.8|3
1678735200000|2023-03-13 19:20:00|10629.3|10627.3|10621.8|10619.8|10629.3|10627.3|10619.3|10617.3|8
1678735500000|2023-03-13 19:25:00|10621.3|10619.3|10614.3|10612.3|10621.8|10619.8|10611.8|10609.8|52
1678735800000|2023-03-13 19:30:00|10616.8|10614.8|10621.8|10619.8|10622.3|10620.3|10612.3|10610.3|34
1678736100000|2023-03-13 19:35:00|10621.3|10619.3|10628.3|10626.3|10628.3|10626.3|10621.3|10619.3|8
1678736400000|2023-03-13 19:40:00|10629.3|10627.3|10631.3|10629.3|10634.8|10632.8|10627.3|10625.3|19
1678736700000|2023-03-13 19:45:00|10630.8|10628.8|10621.8|10619.8|10631.3|10629.3|10620.8|10618.8|48
1678737000000|2023-03-13 19:50:00|10622.3|10620.3|10609.3|10607.3|10622.3|10620.3|10609.3|10607.3|71
1678737300000|2023-03-13 19:55:00|10610.8|10608.8|10601.3|10599.3|10612.3|10610.3|10598.8|10596.8|50
1678737600000|2023-03-13 20:00:00|10600.3|10598.3|10608.3|10606.3|10610.3|10608.3|10599.8|10597.8|14
1678737900000|2023-03-13 20:05:00|10607.8|10605.8|10610.3|10608.3|10610.3|10608.3|10607.8|10605.8|0
1678738200000|2023-03-13 20:10:00|10610.8|10608.8|10609.3|10607.3|10610.8|10608.8|10609.3|10607.3|4
1678738500000|2023-03-13 20:15:00|10609.8|10607.8|10607.8|10605.8|10610.3|10608.3|10607.3|10605.3|2
1678738800000|2023-03-13 20:20:00|10607.3|10605.3|10606.8|10604.8|10607.8|10605.8|10605.8|10603.8|3
1678739100000|2023-03-13 20:25:00|10607.3|10605.3|10601.8|10599.8|10607.3|10605.3|10601.8|10599.8|2
1678739400000|2023-03-13 20:30:00|10602.3|10600.3|10600.8|10598.8|10602.8|10600.8|10600.8|10598.8|2
1678739700000|2023-03-13 20:35:00|10601.3|10599.3|10604.8|10602.8|10606.3|10604.3|10600.8|10598.8|2
1678740000000|2023-03-13 20:40:00|10605.3|10603.3|10605.3|10603.3|10607.8|10605.8|10604.8|10602.8|2
1678740300000|2023-03-13 20:45:00|10605.8|10603.8|10616.3|10614.3|10616.3|10614.3|10605.8|10603.8|9
1678740600000|2023-03-13 20:50:00|10617.3|10615.3|10615.8|10613.8|10618.3|10616.3|10615.8|10613.8|12
1678740900000|2023-03-13 20:55:00|10615.3|10613.3|10613.8|10607.8|10615.8|10613.8|10608.8|10606.8|16
1678741200000|2023-03-13 21:00:00|10613.4|10607.4|10613.2|10607.2|10614.6|10608.6|10613.2|10607.2|0
1678741500000|2023-03-13 21:05:00|10613.6|10607.6|10613.6|10607.6|10613.8|10607.8|10613.4|10607.4|0
1678741800000|2023-03-13 21:10:00|10613.4|10607.4|10613.2|10607.2|10613.4|10607.4|10613.2|10607.2|0
1678742100000|2023-03-13 21:15:00|10612.8|10606.8|10613.4|10607.4|10613.4|10607.4|10612.6|10606.6|0
1678742400000|2023-03-13 21:20:00|10613.2|10607.2|10612.6|10606.6|10613.4|10607.4|10612|10606|0
1678742700000|2023-03-13 21:25:00|10612.4|10606.4|10611.3|10605.3|10612.8|10606.8|10611.3|10605.3|0
1678743000000|2023-03-13 21:30:00|10611.4|10605.4|10611.7|10605.7|10612.2|10606.2|10611.4|10605.4|0
1678743300000|2023-03-13 21:35:00|10611.8|10605.8|10613|10607|10613|10607|10611.8|10605.8|0
1678743600000|2023-03-13 21:40:00|10613.2|10607.2|10613.6|10607.6|10614.2|10608.2|10612.6|10606.6|0
1678743900000|2023-03-13 21:45:00|10613.8|10607.8|10613.4|10607.4|10614|10608|10613.4|10607.4|0
1678744500000|2023-03-13 21:55:00|10613.2|10607.2|10612.8|10606.8|10613.8|10607.8|10612.6|10606.6|0
1678744800000|2023-03-13 22:00:00|10612.9|10606.9|10616.9|10610.9|10621.9|10615.9|10612.9|10606.9|0
1678745100000|2023-03-13 22:05:00|10616.3|10610.3|10612.6|10606.6|10616.3|10610.3|10606.2|10600.2|0
1678745400000|2023-03-13 22:10:00|10613|10607|10612.5|10606.5|10615.4|10609.4|10609.5|10603.5|0
1678745700000|2023-03-13 22:15:00|10612.7|10606.7|10611.1|10605.1|10615.2|10609.2|10610.4|10604.4|0
1678746000000|2023-03-13 22:20:00|10611.3|10605.3|10617.1|10611.1|10617.9|10611.9|10609.8|10603.8|0
1678746300000|2023-03-13 22:25:00|10617|10611|10624.3|10618.3|10624.9|10618.9|10613.3|10607.3|0
1678746600000|2023-03-13 22:30:00|10623.9|10617.9|10623|10617|10625.3|10619.3|10620.2|10614.2|0
1678746900000|2023-03-13 22:35:00|10623.2|10617.2|10623.5|10617.5|10624.9|10618.9|10622.4|10616.4|0
1678747200000|2023-03-13 22:40:00|10623.9|10617.9|10621.6|10615.6|10624.9|10618.9|10621.2|10615.2|0
1678747500000|2023-03-13 22:45:00|10621.4|10615.4|10620.2|10614.2|10622.4|10616.4|10620.2|10614.2|0
1678747800000|2023-03-13 22:50:00|10620.4|10614.4|10622.6|10616.6|10623|10617|10619.7|10613.7|0
1678748100000|2023-03-13 22:55:00|10623|10617|10625.3|10619.3|10625.9|10619.9|10621.6|10615.6|0
1678748400000|2023-03-13 23:00:00|10625.7|10619.7|10624.9|10618.9|10626.1|10620.1|10620.2|10614.2|0
1678748700000|2023-03-13 23:05:00|10624.3|10618.3|10623.9|10617.9|10625.5|10619.5|10622.4|10616.4|0
1678749000000|2023-03-13 23:10:00|10623.5|10617.5|10623|10617|10624.3|10618.3|10621.6|10615.6|0
1678749300000|2023-03-13 23:15:00|10623.1|10617.1|10623.9|10617.9|10624.3|10618.3|10621.2|10615.2|0
1678749600000|2023-03-13 23:20:00|10624.1|10618.1|10621|10615|10625.3|10619.3|10620.6|10614.6|0
1678749900000|2023-03-13 23:25:00|10620.6|10614.6|10610.9|10604.9|10621|10615|10608|10602|0
1678750200000|2023-03-13 23:30:00|10611.3|10605.3|10612.1|10606.1|10613.4|10607.4|10609.1|10603.1|0
1678750500000|2023-03-13 23:35:00|10612.2|10606.2|10615.4|10609.4|10616.5|10610.5|10612.2|10606.2|0
1678750800000|2023-03-13 23:40:00|10615|10609|10616.9|10610.9|10618.7|10612.7|10615|10609|0
1678751100000|2023-03-13 23:45:00|10616.5|10610.5|10618.3|10612.3|10618.7|10612.7|10615|10609|0
1678751400000|2023-03-13 23:50:00|10617.9|10611.9|10610.9|10604.9|10619.2|10613.2|10610.9|10604.9|0
1678751700000|2023-03-13 23:55:00|10611.1|10605.1|10608|10602|10613.6|10607.6|10607.8|10601.8|0
1678752000000|2023-03-14 00:00:00|10609|10603|10606.8|10600.8|10610.9|10604.9|10603.9|10597.9|0
1678752300000|2023-03-14 00:05:00|10607.2|10601.2|10606.8|10600.8|10608.6|10602.6|10603.7|10597.7|0
1678752600000|2023-03-14 00:10:00|10606.6|10600.6|10615.7|10609.7|10615.7|10609.7|10605.3|10599.3|0
1678752900000|2023-03-14 00:15:00|10615.5|10609.5|10623.6|10617.6|10625.9|10619.9|10607.3|10601.3|0
1678753200000|2023-03-14 00:20:00|10621.6|10615.6|10619.6|10613.6|10623.7|10617.7|10617.5|10611.5|0
1678753500000|2023-03-14 00:25:00|10619.7|10613.7|10621.7|10615.7|10623.8|10617.8|10616.6|10610.6|0
1678753800000|2023-03-14 00:30:00|10623.7|10617.7|10625.7|10619.7|10629.9|10623.9|10623.7|10617.7|0
1678754100000|2023-03-14 00:35:00|10627.7|10621.7|10629.7|10623.7|10629.7|10623.7|10625.6|10619.6|0
1678754400000|2023-03-14 00:40:00|10627.7|10621.7|10619.6|10613.6|10629.7|10623.7|10617.5|10611.5|0
1678754700000|2023-03-14 00:45:00|10617.6|10611.6|10632.9|10626.9|10632.9|10626.9|10616.6|10610.6|0
1678755000000|2023-03-14 00:50:00|10632.8|10626.8|10625.7|10619.7|10632.9|10626.9|10623.7|10617.7|0
1678755300000|2023-03-14 00:55:00|10624.7|10618.7|10619.6|10613.6|10624.7|10618.7|10619.5|10613.5|0
1678755600000|2023-03-14 01:00:00|10619.5|10613.5|10623.6|10617.6|10627.7|10621.7|10617.5|10611.5|0
1678755900000|2023-03-14 01:05:00|10623.7|10617.7|10618.6|10612.6|10624.7|10618.7|10618.6|10612.6|0
1678756200000|2023-03-14 01:10:00|10617.6|10611.6|10615.6|10609.6|10621.7|10615.7|10615.5|10609.5|0
1678756500000|2023-03-14 01:15:00|10617.6|10611.6|10621.7|10615.7|10621.7|10615.7|10613.6|10607.6|0
1678756800000|2023-03-14 01:20:00|10621.8|10615.8|10631.8|10625.8|10635.9|10629.9|10621.8|10615.8|0
1678757100000|2023-03-14 01:25:00|10630.8|10624.8|10627.8|10621.8|10630.8|10624.8|10625.7|10619.7|0
1678757400000|2023-03-14 01:30:00|10627.7|10621.7|10623.7|10617.7|10629.8|10623.8|10621.6|10615.6|0
1678757700000|2023-03-14 01:35:00|10623.6|10617.6|10623.7|10617.7|10625.7|10619.7|10619.6|10613.6|0
1678758000000|2023-03-14 01:40:00|10623.6|10617.6|10623.7|10617.7|10627.7|10621.7|10615.4|10609.4|0
1678758300000|2023-03-14 01:45:00|10623.6|10617.6|10629.8|10623.8|10631.9|10625.9|10621.6|10615.6|0
1678758600000|2023-03-14 01:50:00|10629.7|10623.7|10623.7|10617.7|10629.7|10623.7|10623.6|10617.6|0
1678758900000|2023-03-14 01:55:00|10623.6|10617.6|10623.7|10617.7|10624.7|10618.7|10617.5|10611.5|0
1678759200000|2023-03-14 02:00:00|10625.7|10619.7|10629.9|10623.9|10632|10626|10623.7|10617.7|0
1678759500000|2023-03-14 02:05:00|10630|10624|10645.2|10639.2|10646.3|10640.3|10629.9|10623.9|0
1678759800000|2023-03-14 02:10:00|10645.3|10639.3|10644.3|10638.3|10646.3|10640.3|10644.2|10638.2|0
1678760100000|2023-03-14 02:15:00|10644.2|10638.2|10642.2|10636.2|10646.3|10640.3|10642.2|10636.2|0
1678760400000|2023-03-14 02:20:00|10644.2|10638.2|10646.3|10640.3|10646.3|10640.3|10642.2|10636.2|0
1678760700000|2023-03-14 02:25:00|10645.3|10639.3|10644.3|10638.3|10648.3|10642.3|10642.3|10636.3|0
1678761000000|2023-03-14 02:30:00|10646.3|10640.3|10643.2|10637.2|10646.3|10640.3|10638.1|10632.1|0
1678761300000|2023-03-14 02:35:00|10642.2|10636.2|10644.2|10638.2|10646.3|10640.3|10642.1|10636.1|0
1678761600000|2023-03-14 02:40:00|10644.1|10638.1|10646.2|10640.2|10646.2|10640.2|10642.1|10636.1|0
1678761900000|2023-03-14 02:45:00|10648.2|10642.2|10646.1|10640.1|10648.2|10642.2|10644.1|10638.1|0
1678762200000|2023-03-14 02:50:00|10646.2|10640.2|10644.2|10638.2|10648.2|10642.2|10644.2|10638.2|0
1678762500000|2023-03-14 02:55:00|10645.2|10639.2|10646.1|10640.1|10648.3|10642.3|10640.1|10634.1|0
1678762800000|2023-03-14 03:00:00|10646.2|10640.2|10638|10632|10647.2|10641.2|10638|10632|0
1678763100000|2023-03-14 03:05:00|10636|10630|10635.9|10629.9|10642|10636|10635.8|10629.8|0
1678763400000|2023-03-14 03:10:00|10633.9|10627.9|10642.1|10636.1|10642.1|10636.1|10633.9|10627.9|0
1678763700000|2023-03-14 03:15:00|10642|10636|10646.1|10640.1|10646.1|10640.1|10642|10636|0
1678764000000|2023-03-14 03:20:00|10648.1|10642.1|10650.2|10644.2|10652.2|10646.2|10648.1|10642.1|0
1678764300000|2023-03-14 03:25:00|10650.1|10644.1|10648.1|10642.1|10652.2|10646.2|10646|10640|0
1678764600000|2023-03-14 03:30:00|10646.1|10640.1|10652.2|10646.2|10652.2|10646.2|10644|10638|0
1678764900000|2023-03-14 03:35:00|10650.2|10644.2|10646.1|10640.1|10652.2|10646.2|10644.1|10638.1|0
1678765200000|2023-03-14 03:40:00|10646.2|10640.2|10650.2|10644.2|10650.2|10644.2|10646.2|10640.2|0
1678765500000|2023-03-14 03:45:00|10652.2|10646.2|10652.2|10646.2|10654.2|10648.2|10652.2|10646.2|0
1678765800000|2023-03-14 03:50:00|10651.8|10645.8|10649.7|10643.7|10653.7|10647.7|10649.6|10643.6|0
1678766100000|2023-03-14 03:55:00|10649.6|10643.6|10647.6|10641.6|10649.7|10643.7|10645.5|10639.5|0
1678766400000|2023-03-14 04:00:00|10648.6|10642.6|10647.6|10641.6|10651.6|10645.6|10645.5|10639.5|0
1678766700000|2023-03-14 04:05:00|10647.5|10641.5|10651.6|10645.6|10651.6|10645.6|10647.5|10641.5|0
1678767000000|2023-03-14 04:10:00|10653.6|10647.6|10649.6|10643.6|10653.6|10647.6|10649.6|10643.6|0
1678767300000|2023-03-14 04:15:00|10650.6|10644.6|10653.6|10647.6|10653.7|10647.7|10649.6|10643.6|0
1678767600000|2023-03-14 04:20:00|10653.7|10647.7|10655.7|10649.7|10655.7|10649.7|10651.6|10645.6|0
1678767900000|2023-03-14 04:25:00|10655.6|10649.6|10659.8|10653.8|10659.8|10653.8|10653.6|10647.6|0
1678768200000|2023-03-14 04:30:00|10657.8|10651.8|10655.8|10649.8|10657.8|10651.8|10654.8|10648.8|0
1678768500000|2023-03-14 04:35:00|10655.7|10649.7|10649.6|10643.6|10655.8|10649.8|10649.6|10643.6|0
1678768800000|2023-03-14 04:40:00|10651.6|10645.6|10649.6|10643.6|10653.7|10647.7|10649.6|10643.6|0
1678769100000|2023-03-14 04:45:00|10648.6|10642.6|10649.5|10643.5|10649.6|10643.6|10647.6|10641.6|0
1678769400000|2023-03-14 04:50:00|10647.5|10641.5|10647.5|10641.5|10649.5|10643.5|10647.4|10641.4|0
1678769700000|2023-03-14 04:55:00|10647.4|10641.4|10649.5|10643.5|10651.5|10645.5|10647.4|10641.4|0
1678770000000|2023-03-14 05:00:00|10647.5|10641.5|10649.5|10643.5|10651.5|10645.5|10645.4|10639.4|0
1678770300000|2023-03-14 05:05:00|10647.5|10641.5|10651.5|10645.5|10651.5|10645.5|10647.4|10641.4|0
1678770600000|2023-03-14 05:10:00|10650.5|10644.5|10653.5|10647.5|10663.7|10657.7|10649.5|10643.5|0
1678770900000|2023-03-14 05:15:00|10655.5|10649.5|10649.4|10643.4|10655.5|10649.5|10649.3|10643.3|0
1678771200000|2023-03-14 05:20:00|10653.4|10647.4|10649.3|10643.3|10653.4|10647.4|10647.3|10641.3|0
1678771500000|2023-03-14 05:25:00|10648.3|10642.3|10639|10633|10649.3|10643.3|10639|10633|0
1678771800000|2023-03-14 05:30:00|10637|10631|10647.3|10641.3|10647.4|10641.4|10637|10631|0
1678772100000|2023-03-14 05:35:00|10645.3|10639.3|10637.1|10631.1|10645.3|10639.3|10635.1|10629.1|0
1678772400000|2023-03-14 05:40:00|10635.1|10629.1|10635.1|10629.1|10637.2|10631.2|10633|10627|0
1678772700000|2023-03-14 05:45:00|10637.1|10631.1|10635.1|10629.1|10640.2|10634.2|10633.1|10627.1|0
1678773000000|2023-03-14 05:50:00|10637.1|10631.1|10629.1|10623.1|10639.2|10633.2|10629.1|10623.1|0
1678773300000|2023-03-14 05:55:00|10631.1|10625.1|10631.2|10625.2|10633.2|10627.2|10629.1|10623.1|0
1678773600000|2023-03-14 06:00:00|10633.2|10627.2|10633.1|10627.1|10635.2|10629.2|10631.2|10625.2|0
1678773900000|2023-03-14 06:05:00|10633.2|10627.2|10631.1|10625.1|10637.3|10631.3|10629.1|10623.1|0
1678774200000|2023-03-14 06:10:00|10629.1|10623.1|10600.7|10594.7|10631.2|10625.2|10600.2|10594.2|0
1678774500000|2023-03-14 06:15:00|10602.7|10596.7|10576.9|10570.9|10608.9|10602.9|10570.7|10564.7|0
1678774800000|2023-03-14 06:20:00|10578.9|10572.9|10595.2|10589.2|10603.2|10597.2|10574.9|10568.9|0
1678775100000|2023-03-14 06:25:00|10599.2|10593.2|10594.9|10588.9|10605.3|10599.3|10591.2|10585.2|0
1678775400000|2023-03-14 06:30:00|10595|10589|10590.9|10584.9|10601.1|10595.1|10586.9|10580.9|0
1678775700000|2023-03-14 06:35:00|10592.9|10586.9|10601.2|10595.2|10601.2|10595.2|10591|10585|0
1678776000000|2023-03-14 06:40:00|10601.1|10595.1|10601.1|10595.1|10609.2|10603.2|10597|10591|0
1678776300000|2023-03-14 06:45:00|10602.1|10596.1|10607.5|10601.5|10607.5|10601.5|10595.3|10589.3|0
1678776600000|2023-03-14 06:50:00|10605.5|10599.5|10605.4|10599.4|10611.5|10605.5|10599.4|10593.4|0
1678776900000|2023-03-14 06:55:00|10603.4|10597.4|10607.6|10601.6|10611.7|10605.7|10597.4|10591.4|0
1678777200000|2023-03-14 07:00:00|10600.3|10598.3|10631.3|10629.3|10635.8|10633.8|10592.8|10590.8|572
1678777500000|2023-03-14 07:05:00|10631.8|10629.8|10624.3|10622.3|10632.8|10630.8|10618.3|10616.3|43
1678777800000|2023-03-14 07:10:00|10622.8|10620.8|10629.8|10627.8|10630.3|10628.3|10621.8|10619.8|37
1678778100000|2023-03-14 07:15:00|10629.3|10627.3|10625.8|10623.8|10630.3|10628.3|10618.3|10616.3|42
1678778400000|2023-03-14 07:20:00|10626.8|10624.8|10638.8|10636.8|10643.8|10641.8|10626.8|10624.8|75
1678778700000|2023-03-14 07:25:00|10637.8|10635.8|10624.3|10622.3|10639.8|10637.8|10624.3|10622.3|33
1678779000000|2023-03-14 07:30:00|10624.8|10622.8|10639.8|10637.8|10639.8|10637.8|10619.8|10617.8|57
1678779300000|2023-03-14 07:35:00|10639.3|10637.3|10638.8|10636.8|10645.8|10643.8|10636.8|10634.8|1052
1678779600000|2023-03-14 07:40:00|10638.3|10636.3|10636.8|10634.8|10643.8|10641.8|10635.8|10633.8|473
1678779900000|2023-03-14 07:45:00|10637.3|10635.3|10633.8|10631.8|10638.8|10636.8|10629.8|10627.8|351
1678780200000|2023-03-14 07:50:00|10634.3|10632.3|10630.8|10628.8|10639.8|10637.8|10630.3|10628.3|658
1678780500000|2023-03-14 07:55:00|10631.3|10629.3|10645.3|10643.3|10646.8|10644.8|10629.3|10627.3|1126
1678780800000|2023-03-14 08:00:00|10643.8|10641.8|10634.3|10632.3|10658.8|10656.8|10632.8|10630.8|1645
1678781100000|2023-03-14 08:05:00|10634.8|10632.8|10651.3|10649.3|10659.8|10657.8|10630.8|10628.8|737
1678781400000|2023-03-14 08:10:00|10650.8|10648.8|10651.8|10649.8|10654.3|10652.3|10625.8|10623.8|654
1678781700000|2023-03-14 08:15:00|10652.3|10650.3|10620.3|10618.3|10652.8|10650.8|10616.8|10614.8|412
1678782000000|2023-03-14 08:20:00|10620.8|10618.8|10604.8|10602.8|10624.8|10622.8|10604.8|10602.8|476
1678782300000|2023-03-14 08:25:00|10605.3|10603.3|10619.3|10617.3|10623.8|10621.8|10596.8|10594.8|1414
1678782600000|2023-03-14 08:30:00|10618.3|10616.3|10621.3|10619.3|10634.3|10632.3|10617.8|10615.8|1345
1678782900000|2023-03-14 08:35:00|10619.8|10617.8|10639.8|10637.8|10646.8|10644.8|10617.8|10615.8|701
1678783200000|2023-03-14 08:40:00|10639.7|10637.7|10627.2|10625.2|10649.2|10647.2|10627.2|10625.2|2657
1678783500000|2023-03-14 08:45:00|10627.7|10625.7|10647.7|10645.7|10650.2|10648.2|10622.7|10620.7|433
1678783800000|2023-03-14 08:50:00|10648.2|10646.2|10646.2|10644.2|10651.2|10649.2|10640.7|10638.7|307
1678784100000|2023-03-14 08:55:00|10646.7|10644.7|10642.2|10640.2|10649.7|10647.7|10635.7|10633.7|970
1678784400000|2023-03-14 09:00:00|10641.2|10639.2|10622.2|10620.2|10645.7|10643.7|10622.2|10620.2|472
1678784700000|2023-03-14 09:05:00|10622.7|10620.7|10619.2|10617.2|10630.2|10628.2|10615.7|10613.7|289
1678785000000|2023-03-14 09:10:00|10618.7|10616.7|10611.2|10609.2|10619.2|10617.2|10599.2|10597.2|810
1678785300000|2023-03-14 09:15:00|10612.2|10610.2|10602.2|10600.2|10612.2|10610.2|10597.2|10595.2|1438
1678785600000|2023-03-14 09:20:00|10600.7|10598.7|10598.7|10596.7|10603.7|10601.7|10595.2|10593.2|4718
1678785900000|2023-03-14 09:25:00|10598.2|10596.2|10612.7|10610.7|10614.7|10612.7|10593.7|10591.7|395
1678786200000|2023-03-14 09:30:00|10613.2|10611.2|10619.2|10617.2|10619.2|10617.2|10601.7|10599.7|755
1678786500000|2023-03-14 09:35:00|10619.7|10617.7|10626.7|10624.7|10629.2|10627.2|10615.7|10613.7|818
1678786800000|2023-03-14 09:40:00|10627.2|10625.2|10626.2|10624.2|10631.7|10629.7|10620.2|10618.2|448
1678787100000|2023-03-14 09:45:00|10626.7|10624.7|10617.7|10615.7|10634.2|10632.2|10615.7|10613.7|3662
1678787400000|2023-03-14 09:50:00|10617.2|10615.2|10606.2|10604.2|10624.7|10622.7|10604.2|10602.2|2662
1678787700000|2023-03-14 09:55:00|10605.7|10603.7|10606.7|10604.7|10614.7|10612.7|10602.7|10600.7|912
1678788000000|2023-03-14 10:00:00|10606.2|10604.2|10601.2|10599.2|10610.7|10608.7|10600.2|10598.2|526
1678788300000|2023-03-14 10:05:00|10599.7|10597.7|10612.7|10610.7|10616.2|10614.2|10596.7|10594.7|2531
1678788600000|2023-03-14 10:10:00|10613.7|10611.7|10615.7|10613.7|10623.2|10621.2|10612.2|10610.2|520
1678788900000|2023-03-14 10:15:00|10615.2|10613.2|10614.2|10612.2|10618.7|10616.7|10603.2|10601.2|726
1678789200000|2023-03-14 10:20:00|10614.7|10612.7|10613.2|10611.2|10622.2|10620.2|10613.2|10611.2|1041
1678789500000|2023-03-14 10:25:00|10613.7|10611.7|10619.7|10617.7|10619.7|10617.7|10605.2|10603.2|378
1678789800000|2023-03-14 10:30:00|10620.2|10618.2|10618.2|10616.2|10622.2|10620.2|10611.7|10609.7|293
1678790100000|2023-03-14 10:35:00|10617.7|10615.7|10602.7|10600.7|10618.7|10616.7|10600.7|10598.7|3020
1678790400000|2023-03-14 10:40:00|10603.2|10601.2|10598.7|10596.7|10604.2|10602.2|10593.2|10591.2|917
1678790700000|2023-03-14 10:45:00|10598.2|10596.2|10608.7|10606.7|10610.2|10608.2|10592.2|10590.2|2313
1678791000000|2023-03-14 10:50:00|10608.2|10606.2|10612.2|10610.2|10616.2|10614.2|10607.7|10605.7|219
1678791300000|2023-03-14 10:55:00|10610.7|10608.7|10598.7|10596.7|10612.2|10610.2|10598.2|10596.2|406
1678791600000|2023-03-14 11:00:00|10598.2|10596.2|10610.7|10608.7|10613.2|10611.2|10596.2|10594.2|1730
1678791900000|2023-03-14 11:05:00|10611.2|10609.2|10613.7|10611.7|10615.2|10613.2|10605.2|10603.2|208
1678792200000|2023-03-14 11:10:00|10613.2|10611.2|10617.2|10615.2|10623.2|10621.2|10613.2|10611.2|231
1678792500000|2023-03-14 11:15:00|10616.7|10614.7|10621.2|10619.2|10623.2|10621.2|10614.2|10612.2|152
1678792800000|2023-03-14 11:20:00|10621.7|10619.7|10630.7|10628.7|10633.7|10631.7|10621.2|10619.2|227
1678793100000|2023-03-14 11:25:00|10631.2|10629.2|10633.7|10631.7|10639.2|10637.2|10630.2|10628.2|297
1678793400000|2023-03-14 11:30:00|10633.2|10631.2|10627.7|10625.7|10634.7|10632.7|10627.2|10625.2|225
1678793700000|2023-03-14 11:35:00|10627.2|10625.2|10628.7|10626.7|10629.2|10627.2|10620.7|10618.7|241
1678794000000|2023-03-14 11:40:00|10629.2|10627.2|10637.2|10635.2|10637.2|10635.2|10628.7|10626.7|990
1678794300000|2023-03-14 11:45:00|10636.7|10634.7|10635.7|10633.7|10642.2|10640.2|10632.7|10630.7|411
1678794600000|2023-03-14 11:50:00|10634.7|10632.7|10633.2|10631.2|10636.2|10634.2|10626.7|10624.7|378
1678794900000|2023-03-14 11:55:00|10632.7|10630.7|10630.7|10628.7|10636.7|10634.7|10629.7|10627.7|234
1678795200000|2023-03-14 12:00:00|10630.2|10628.2|10623.2|10621.2|10638.7|10636.7|10622.7|10620.7|638
1678795500000|2023-03-14 12:05:00|10622.7|10620.7|10632.7|10630.7|10634.2|10632.2|10619.7|10617.7|1014
1678795800000|2023-03-14 12:10:00|10633.2|10631.2|10629.2|10627.2|10635.7|10633.7|10626.7|10624.7|378
1678796100000|2023-03-14 12:15:00|10628.7|10626.7|10628.7|10626.7|10632.2|10630.2|10621.2|10619.2|319
1678796400000|2023-03-14 12:20:00|10629.2|10627.2|10628.2|10626.2|10631.2|10629.2|10620.7|10618.7|778
1678796700000|2023-03-14 12:25:00|10627.7|10625.7|10620.2|10618.2|10631.2|10629.2|10620.2|10618.2|601
1678797000000|2023-03-14 12:30:00|10614.7|10612.7|10638.2|10636.2|10650.7|10648.7|10595.7|10593.7|1396
1678797300000|2023-03-14 12:35:00|10637.7|10635.7|10652.7|10650.7|10656.7|10654.7|10619.7|10617.7|1167
1678797600000|2023-03-14 12:40:00|10653.1|10651.1|10653.6|10651.6|10657.6|10655.6|10636.6|10634.6|899
1678797900000|2023-03-14 12:45:00|10653.1|10651.1|10681.6|10679.6|10682.6|10680.6|10651.6|10649.6|659
1678798200000|2023-03-14 12:50:00|10683.1|10681.1|10690.6|10688.6|10692.1|10690.1|10670.6|10668.6|1148
1678798500000|2023-03-14 12:55:00|10691.1|10689.1|10689.1|10687.1|10703.1|10701.1|10686.1|10684.1|509
1678798800000|2023-03-14 13:00:00|10689.6|10687.6|10687.6|10685.6|10699.6|10697.6|10680.1|10678.1|900
1678799100000|2023-03-14 13:05:00|10688.1|10686.1|10691.6|10689.6|10697.1|10695.1|10682.1|10680.1|860
1678799400000|2023-03-14 13:10:00|10691.1|10689.1|10712.1|10710.1|10713.1|10711.1|10687.6|10685.6|556
1678799700000|2023-03-14 13:15:00|10711.6|10709.6|10709.6|10707.6|10714.1|10712.1|10703.6|10701.6|540
1678800000000|2023-03-14 13:20:00|10710.6|10708.6|10712.1|10710.1|10719.1|10717.1|10705.1|10703.1|379
1678800300000|2023-03-14 13:25:00|10711.6|10709.6|10717.6|10715.6|10721.1|10719.1|10705.6|10703.6|1001
1678800600000|2023-03-14 13:30:00|10718.1|10716.1|10703.1|10701.1|10718.1|10716.1|10700.1|10698.1|1273
1678800900000|2023-03-14 13:35:00|10703.6|10701.6|10720.1|10718.1|10721.1|10719.1|10703.1|10701.1|742
1678801200000|2023-03-14 13:40:00|10721.6|10719.6|10718.1|10716.1|10729.6|10727.6|10715.6|10713.6|2474
1678801500000|2023-03-14 13:45:00|10718.6|10716.6|10722.1|10720.1|10730.6|10728.6|10715.6|10713.6|537
1678801800000|2023-03-14 13:50:00|10721.6|10719.6|10708.1|10706.1|10725.1|10723.1|10708.1|10706.1|1286
1678802100000|2023-03-14 13:55:00|10707.6|10705.6|10709.1|10707.1|10714.1|10712.1|10699.6|10697.6|613
1678802400000|2023-03-14 14:00:00|10709.6|10707.6|10715.6|10713.6|10718.6|10716.6|10704.1|10702.1|1615
1678802700000|2023-03-14 14:05:00|10714.6|10712.6|10702.6|10700.6|10719.6|10717.6|10697.6|10695.6|1909
1678803000000|2023-03-14 14:10:00|10702.1|10700.1|10698.6|10696.6|10702.6|10700.6|10684.1|10682.1|3188
1678803300000|2023-03-14 14:15:00|10699.1|10697.1|10693.6|10691.6|10713.1|10711.1|10693.6|10691.6|618
1678803600000|2023-03-14 14:20:00|10694.1|10692.1|10712.1|10710.1|10714.1|10712.1|10693.6|10691.6|725
1678803900000|2023-03-14 14:25:00|10712.6|10710.6|10715.6|10713.6|10716.6|10714.6|10704.6|10702.6|1351
1678804200000|2023-03-14 14:30:00|10715.1|10713.1|10715.1|10713.1|10718.1|10716.1|10710.1|10708.1|565
1678804500000|2023-03-14 14:35:00|10714.1|10712.1|10718.6|10716.6|10720.6|10718.6|10709.6|10707.6|499
1678804800000|2023-03-14 14:40:00|10718.1|10716.1|10713.1|10711.1|10723.6|10721.6|10711.6|10709.6|716
1678805100000|2023-03-14 14:45:00|10713.6|10711.6|10721.1|10719.1|10725.1|10723.1|10711.6|10709.6|701
1678805400000|2023-03-14 14:50:00|10721.6|10719.6|10716.1|10714.1|10723.1|10721.1|10711.1|10709.1|1232
1678805700000|2023-03-14 14:55:00|10715.6|10713.6|10709.6|10707.6|10723.1|10721.1|10706.1|10704.1|629
1678806000000|2023-03-14 15:00:00|10710.6|10708.6|10706.1|10704.1|10714.6|10712.6|10700.6|10698.6|2955
1678806300000|2023-03-14 15:05:00|10706.6|10704.6|10712.1|10710.1|10716.6|10714.6|10703.1|10701.1|467
1678806600000|2023-03-14 15:10:00|10711.4|10709.4|10717.9|10715.9|10719.9|10717.9|10710.9|10708.9|592
1678806900000|2023-03-14 15:15:00|10717.4|10715.4|10721.4|10719.4|10726.9|10724.9|10717.4|10715.4|3143
1678807200000|2023-03-14 15:20:00|10721.9|10719.9|10725.9|10723.9|10725.9|10723.9|10717.4|10715.4|518
1678807500000|2023-03-14 15:25:00|10726.9|10724.9|10726.9|10724.9|10729.9|10727.9|10718.9|10716.9|711
1678807800000|2023-03-14 15:30:00|10726.4|10724.4|10719.4|10717.4|10730.4|10728.4|10719.4|10717.4|3199
1678808100000|2023-03-14 15:35:00|10719.9|10717.9|10720.9|10718.9|10724.4|10722.4|10712.9|10710.9|390
1678808400000|2023-03-14 15:40:00|10720.4|10718.4|10716.9|10714.9|10721.9|10719.9|10712.4|10710.4|523
1678808700000|2023-03-14 15:45:00|10717.9|10715.9|10700.9|10698.9|10717.9|10715.9|10700.9|10698.9|666
1678809000000|2023-03-14 15:50:00|10701.4|10699.4|10706.9|10704.9|10711.9|10709.9|10699.9|10697.9|1120
1678809300000|2023-03-14 15:55:00|10706.4|10704.4|10698.9|10696.9|10706.4|10704.4|10696.9|10694.9|460
1678809600000|2023-03-14 16:00:00|10700.4|10698.4|10703.4|10701.4|10705.9|10703.9|10699.9|10697.9|501
1678809900000|2023-03-14 16:05:00|10703.9|10701.9|10701.9|10699.9|10705.9|10703.9|10698.9|10696.9|623
1678810200000|2023-03-14 16:10:00|10702.9|10700.9|10712.9|10710.9|10713.9|10711.9|10701.4|10699.4|759
1678810500000|2023-03-14 16:15:00|10713.4|10711.4|10722.9|10720.9|10722.9|10720.9|10710.9|10708.9|1780
1678810800000|2023-03-14 16:20:00|10723.4|10721.4|10712.4|10710.4|10723.4|10721.4|10704.9|10702.9|1519
1678811100000|2023-03-14 16:25:00|10711.9|10709.9|10706.4|10704.4|10711.9|10709.9|10699.9|10697.9|5788
1678811400000|2023-03-14 16:30:00|10708.9|10706.9|10718.4|10716.4|10725.9|10723.9|10706.9|10704.9|1721
1678811700000|2023-03-14 16:35:00|10718.9|10716.9|10724.9|10722.9|10728.9|10726.9|10714.4|10712.4|1201
1678812000000|2023-03-14 16:40:00|10723.9|10721.9|10710.4|10708.4|10723.9|10721.9|10706.4|10704.4|295
1678812300000|2023-03-14 16:45:00|10710.9|10708.9|10712.4|10710.4|10712.4|10710.4|10705.9|10703.9|296
1678812600000|2023-03-14 16:50:00|10712.9|10710.9|10700.4|10698.4|10714.9|10712.9|10698.4|10696.4|908
1678812900000|2023-03-14 16:55:00|10699.9|10697.9|10700.4|10698.4|10702.9|10700.9|10691.4|10689.4|990
1678813200000|2023-03-14 17:00:00|10699.9|10697.9|10699.4|10697.4|10706.4|10704.4|10698.9|10696.9|2067
1678813500000|2023-03-14 17:05:00|10698.9|10696.9|10683.9|10681.9|10698.9|10696.9|10683.9|10681.9|64
1678813800000|2023-03-14 17:10:00|10683.4|10681.4|10674.4|10672.4|10685.9|10683.9|10674.4|10672.4|163
1678814100000|2023-03-14 17:15:00|10673.9|10671.9|10661.4|10659.4|10674.4|10672.4|10653.9|10651.9|168
1678814400000|2023-03-14 17:20:00|10660.9|10658.9|10667.4|10665.4|10669.4|10667.4|10652.4|10650.4|59
1678814700000|2023-03-14 17:25:00|10667.9|10665.9|10679.9|10677.9|10683.4|10681.4|10666.9|10664.9|20
1678815000000|2023-03-14 17:30:00|10679.4|10677.4|10677.9|10675.9|10681.9|10679.9|10673.4|10671.4|20
1678815300000|2023-03-14 17:35:00|10677.4|10675.4|10687.9|10685.9|10688.4|10686.4|10674.9|10672.9|20
1678815600000|2023-03-14 17:40:00|10687.4|10685.4|10670.9|10668.9|10690.4|10688.4|10669.9|10667.9|11
1678815900000|2023-03-14 17:45:00|10670.4|10668.4|10676.9|10674.9|10677.9|10675.9|10667.9|10665.9|42
1678816200000|2023-03-14 17:50:00|10677.4|10675.4|10674.4|10672.4|10678.4|10676.4|10670.4|10668.4|329
1678816500000|2023-03-14 17:55:00|10673.9|10671.9|10679.9|10677.9|10680.4|10678.4|10667.4|10665.4|60
1678816800000|2023-03-14 18:00:00|10678.9|10676.9|10672.9|10670.9|10683.4|10681.4|10671.4|10669.4|211
1678817100000|2023-03-14 18:05:00|10673.4|10671.4|10667.4|10665.4|10673.9|10671.9|10660.9|10658.9|27
1678817400000|2023-03-14 18:10:00|10666.9|10664.9|10671.9|10669.9|10675.9|10673.9|10666.9|10664.9|30
1678817700000|2023-03-14 18:15:00|10670.9|10668.9|10671.4|10669.4|10677.9|10675.9|10662.9|10660.9|74
1678818000000|2023-03-14 18:20:00|10670.9|10668.9|10672.4|10670.4|10674.4|10672.4|10665.9|10663.9|38
1678818300000|2023-03-14 18:25:00|10672.9|10670.9|10681.9|10679.9|10683.9|10681.9|10670.9|10668.9|23
1678818600000|2023-03-14 18:30:00|10681.4|10679.4|10684.9|10682.9|10690.9|10688.9|10679.4|10677.4|85
1678818900000|2023-03-14 18:35:00|10686.9|10684.9|10679.9|10677.9|10686.9|10684.9|10679.9|10677.9|13
1678819200000|2023-03-14 18:40:00|10680.4|10678.4|10675.4|10673.4|10680.4|10678.4|10673.9|10671.9|7
1678819500000|2023-03-14 18:45:00|10675.9|10673.9|10681.9|10679.9|10682.9|10680.9|10674.9|10672.9|30
1678819800000|2023-03-14 18:50:00|10681.4|10679.4|10685.9|10683.9|10690.9|10688.9|10680.4|10678.4|31
1678820100000|2023-03-14 18:55:00|10685.4|10683.4|10677.9|10675.9|10687.4|10685.4|10677.4|10675.4|25
1678820400000|2023-03-14 19:00:00|10678.4|10676.4|10679.9|10677.9|10682.9|10680.9|10677.9|10675.9|8
1678820700000|2023-03-14 19:05:00|10679.4|10677.4|10673.9|10671.9|10687.9|10685.9|10673.9|10671.9|60
1678821000000|2023-03-14 19:10:00|10673.4|10671.4|10664.4|10662.4|10673.9|10671.9|10657.9|10655.9|79
1678821300000|2023-03-14 19:15:00|10664.9|10662.9|10675.4|10673.4|10677.9|10675.9|10659.4|10657.4|21
1678821600000|2023-03-14 19:20:00|10675.9|10673.9|10673.9|10671.9|10677.4|10675.4|10670.4|10668.4|18
1678821900000|2023-03-14 19:25:00|10673.4|10671.4|10680.4|10678.4|10682.9|10680.9|10672.9|10670.9|15
1678822200000|2023-03-14 19:30:00|10679.9|10677.9|10686.9|10684.9|10686.9|10684.9|10678.4|10676.4|52
1678822500000|2023-03-14 19:35:00|10687.4|10685.4|10686.9|10684.9|10691.9|10689.9|10685.4|10683.4|18
1678822800000|2023-03-14 19:40:00|10686.4|10684.4|10692.9|10690.9|10693.9|10691.9|10684.9|10682.9|9
1678823100000|2023-03-14 19:45:00|10693.4|10691.4|10696.4|10694.4|10696.9|10694.9|10689.9|10687.9|50
1678823400000|2023-03-14 19:50:00|10696.9|10694.9|10705.9|10703.9|10706.9|10704.9|10696.9|10694.9|42
1678823700000|2023-03-14 19:55:00|10706.4|10704.4|10730.4|10728.4|10731.4|10729.4|10705.9|10703.9|126
1678824000000|2023-03-14 20:00:00|10731.4|10729.4|10717.9|10715.9|10731.4|10729.4|10717.9|10715.9|34
1678824300000|2023-03-14 20:05:00|10716.9|10714.9|10717.9|10715.9|10721.4|10719.4|10716.9|10714.9|8
1678824600000|2023-03-14 20:10:00|10717.4|10715.4|10714.9|10712.9|10717.4|10715.4|10713.4|10711.4|16
1678824900000|2023-03-14 20:15:00|10715.9|10713.9|10714.4|10712.4|10715.9|10713.9|10714.4|10712.4|8
1678825200000|2023-03-14 20:20:00|10714.9|10712.9|10715.4|10713.4|10715.4|10713.4|10714.9|10712.9|0
1678825500000|2023-03-14 20:25:00|10715.9|10713.9|10716.9|10714.9|10717.4|10715.4|10715.9|10713.9|4
1678825800000|2023-03-14 20:30:00|10719.4|10717.4|10720.4|10718.4|10721.9|10719.9|10719.4|10717.4|4
1678826100000|2023-03-14 20:35:00|10721.9|10719.9|10723.9|10721.9|10723.9|10721.9|10721.4|10719.4|9
1678826400000|2023-03-14 20:40:00|10724.4|10722.4|10724.4|10722.4|10724.9|10722.9|10723.9|10721.9|3
1678826700000|2023-03-14 20:45:00|10724.9|10722.9|10729.9|10727.9|10731.9|10729.9|10724.9|10722.9|5
1678827000000|2023-03-14 20:50:00|10730.4|10728.4|10724.9|10722.9|10730.4|10728.4|10724.4|10722.4|11
1678827300000|2023-03-14 20:55:00|10725.9|10723.9|10729.4|10723.4|10729.4|10726.9|10724.4|10722.4|26
1678827600000|2023-03-14 21:00:00|10729|10723|10729.2|10723.2|10730.1|10724.1|10728.4|10722.4|0
1678827900000|2023-03-14 21:05:00|10729.4|10723.4|10729.4|10723.4|10729.6|10723.6|10729.2|10723.2|0
1678828200000|2023-03-14 21:10:00|10729.6|10723.6|10729.6|10723.6|10729.6|10723.6|10729.6|10723.6|0
1678828500000|2023-03-14 21:15:00|10729.2|10723.2|10728.8|10722.8|10729.2|10723.2|10728.4|10722.4|0
1678828800000|2023-03-14 21:20:00|10729|10723|10729.2|10723.2|10729.2|10723.2|10729|10723|0
1678829100000|2023-03-14 21:25:00|10729|10723|10728.8|10722.8|10729|10723|10728.6|10722.6|0
1678829400000|2023-03-14 21:30:00|10729|10723|10729|10723|10729.4|10723.4|10729|10723|0
1678829700000|2023-03-14 21:35:00|10728.4|10722.4|10728.4|10722.4|10728.8|10722.8|10727.8|10721.8|0
1678830000000|2023-03-14 21:40:00|10728.6|10722.6|10725.4|10719.4|10728.6|10722.6|10725.4|10719.4|0
1678830300000|2023-03-14 21:45:00|10725.2|10719.2|10725.4|10719.4|10725.8|10719.8|10725.2|10719.2|0
1678830600000|2023-03-14 21:50:00|10725.2|10719.2|10725.4|10719.4|10725.8|10719.8|10725.2|10719.2|0
1678830900000|2023-03-14 21:55:00|10725.6|10719.6|10725.4|10719.4|10726|10720|10724.6|10718.6|0
1678831200000|2023-03-14 22:00:00|10725|10719|10725.2|10719.2|10726.9|10720.9|10723|10717|0
1678831500000|2023-03-14 22:05:00|10725|10719|10723.4|10717.4|10726.2|10720.2|10723|10717|0
1678831800000|2023-03-14 22:10:00|10723.6|10717.6|10718.9|10712.9|10724|10718|10718.5|10712.5|0
1678832100000|2023-03-14 22:15:00|10718.5|10712.5|10717.4|10711.4|10718.9|10712.9|10716.6|10710.6|0
1678832400000|2023-03-14 22:20:00|10717|10711|10719.7|10713.7|10719.7|10713.7|10716.6|10710.6|0
1678832700000|2023-03-14 22:25:00|10719.9|10713.9|10717.4|10711.4|10720.3|10714.3|10717.4|10711.4|0
1678833000000|2023-03-14 22:30:00|10717.8|10711.8|10715.6|10709.6|10717.8|10711.8|10714.8|10708.8|0
1678833300000|2023-03-14 22:35:00|10716|10710|10717.8|10711.8|10717.8|10711.8|10715.6|10709.6|0
1678833600000|2023-03-14 22:40:00|10717.4|10711.4|10717.4|10711.4|10717.8|10711.8|10717.4|10711.4|0
1678833900000|2023-03-14 22:45:00|10717|10711|10715.6|10709.6|10717|10711|10714.8|10708.8|0
1678834200000|2023-03-14 22:50:00|10716|10710|10716|10710|10716|10710|10715.2|10709.2|0
1678834500000|2023-03-14 22:55:00|10715.6|10709.6|10715.6|10709.6|10716|10710|10714.8|10708.8|0
1678834800000|2023-03-14 23:00:00|10716|10710|10720.3|10714.3|10724.8|10718.8|10715.6|10709.6|0
1678835100000|2023-03-14 23:05:00|10720.5|10714.5|10720.7|10714.7|10721.1|10715.1|10718.9|10712.9|0
1678835400000|2023-03-14 23:10:00|10721.1|10715.1|10724.4|10718.4|10724.4|10718.4|10721.1|10715.1|0
1678835700000|2023-03-14 23:15:00|10724.8|10718.8|10722.3|10716.3|10724.8|10718.8|10721.3|10715.3|0
1678836000000|2023-03-14 23:20:00|10721.7|10715.7|10721.7|10715.7|10724.5|10718.5|10721.3|10715.3|0
1678836300000|2023-03-14 23:25:00|10722.3|10716.3|10722.7|10716.7|10723.4|10717.4|10721.7|10715.7|0
1678836600000|2023-03-14 23:30:00|10722.6|10716.6|10719.8|10713.8|10724.3|10718.3|10719.4|10713.4|0
1678836900000|2023-03-14 23:35:00|10720.2|10714.2|10721.1|10715.1|10721.8|10715.8|10719.4|10713.4|0
1678837200000|2023-03-14 23:40:00|10721.4|10715.4|10721.8|10715.8|10722.3|10716.3|10721.1|10715.1|0
1678837500000|2023-03-14 23:45:00|10721.4|10715.4|10719.1|10713.1|10722.3|10716.3|10718.6|10712.6|0
1678837800000|2023-03-14 23:50:00|10718.8|10712.8|10718.8|10712.8|10719.5|10713.5|10717.2|10711.2|0
1678838100000|2023-03-14 23:55:00|10719.2|10713.2|10722|10716|10722.8|10716.8|10718.3|10712.3|0
1678838400000|2023-03-15 00:00:00|10722.2|10716.2|10722.8|10716.8|10723.1|10717.1|10719.9|10713.9|0
1678838700000|2023-03-15 00:05:00|10723.1|10717.1|10716.7|10710.7|10724|10718|10716.7|10710.7|0
1678839000000|2023-03-15 00:10:00|10717.2|10711.2|10721.4|10715.4|10722.8|10716.8|10716.3|10710.3|0
1678839300000|2023-03-15 00:15:00|10721.8|10715.8|10722.3|10716.3|10727.5|10721.5|10720.5|10714.5|0
1678839600000|2023-03-15 00:20:00|10724|10718|10720.5|10714.5|10724.9|10718.9|10717|10711|0
1678839900000|2023-03-15 00:25:00|10718.8|10712.8|10717.8|10711.8|10720.5|10714.5|10716.9|10710.9|0
1678840200000|2023-03-15 00:30:00|10718.7|10712.7|10726.7|10720.7|10727.6|10721.6|10718.7|10712.7|0
1678840500000|2023-03-15 00:35:00|10725.8|10719.8|10725.8|10719.8|10725.9|10719.9|10725.8|10719.8|0
1678841100000|2023-03-15 00:45:00|10725.9|10719.9|10727.6|10721.6|10727.6|10721.6|10725.9|10719.9|0
1678841400000|2023-03-15 00:50:00|10727.5|10721.5|10725.8|10719.8|10727.5|10721.5|10724.1|10718.1|0
1678841700000|2023-03-15 00:55:00|10725.9|10719.9|10722.3|10716.3|10727.6|10721.6|10722.3|10716.3|0
1678842000000|2023-03-15 01:00:00|10720.5|10714.5|10727.6|10721.6|10727.6|10721.6|10720.5|10714.5|0
1678842300000|2023-03-15 01:05:00|10728.4|10722.4|10727.6|10721.6|10729.4|10723.4|10727.6|10721.6|0
1678842600000|2023-03-15 01:10:00|10729.3|10723.3|10727.6|10721.6|10729.4|10723.4|10727.6|10721.6|0
1678842900000|2023-03-15 01:15:00|10729.4|10723.4|10727.7|10721.7|10729.4|10723.4|10725.9|10719.9|0
1678843200000|2023-03-15 01:20:00|10727.6|10721.6|10729.4|10723.4|10729.5|10723.5|10727.6|10721.6|0
1678843500000|2023-03-15 01:25:00|10728.6|10722.6|10729.4|10723.4|10729.5|10723.5|10727.7|10721.7|0
1678843800000|2023-03-15 01:30:00|10727.7|10721.7|10722.4|10716.4|10729.4|10723.4|10722.3|10716.3|0
1678844100000|2023-03-15 01:35:00|10724.1|10718.1|10724.1|10718.1|10725.9|10719.9|10722.4|10716.4|0
1678844400000|2023-03-15 01:40:00|10722.4|10716.4|10725.8|10719.8|10725.9|10719.9|10722.4|10716.4|0
1678844700000|2023-03-15 01:45:00|10725.9|10719.9|10727.6|10721.6|10727.6|10721.6|10725.9|10719.9|0
1678845000000|2023-03-15 01:50:00|10725.9|10719.9|10729.4|10723.4|10731.2|10725.2|10725.9|10719.9|0
1678845300000|2023-03-15 01:55:00|10731.2|10725.2|10731.2|10725.2|10732|10726|10731.2|10725.2|0
1678845600000|2023-03-15 02:00:00|10732.9|10726.9|10731.2|10725.2|10733|10727|10731.2|10725.2|0
1678845900000|2023-03-15 02:05:00|10732.1|10726.1|10734.9|10728.9|10738.5|10732.5|10731.2|10725.2|0
1678846200000|2023-03-15 02:10:00|10734.8|10728.8|10734.9|10728.9|10734.9|10728.9|10731.3|10725.3|0
1678846500000|2023-03-15 02:15:00|10733.1|10727.1|10736.6|10730.6|10736.7|10730.7|10731.3|10725.3|0
1678846800000|2023-03-15 02:20:00|10734.9|10728.9|10733.1|10727.1|10734.9|10728.9|10731.3|10725.3|0
1678847100000|2023-03-15 02:25:00|10733.2|10727.2|10734.9|10728.9|10734.9|10728.9|10733.1|10727.1|0
1678847400000|2023-03-15 02:30:00|10733.1|10727.1|10734.9|10728.9|10734.9|10728.9|10731.4|10725.4|0
1678847700000|2023-03-15 02:35:00|10735|10729|10733.2|10727.2|10735|10729|10732.3|10726.3|0
1678848000000|2023-03-15 02:40:00|10733.1|10727.1|10733.2|10727.2|10733.2|10727.2|10731.3|10725.3|0
1678848300000|2023-03-15 02:45:00|10733.1|10727.1|10733.2|10727.2|10734.9|10728.9|10733.1|10727.1|0
1678848600000|2023-03-15 02:50:00|10734|10728|10738.6|10732.6|10742.1|10736.1|10734|10728|0
1678848900000|2023-03-15 02:55:00|10740.3|10734.3|10736.8|10730.8|10740.4|10734.4|10736.8|10730.8|0
1678849200000|2023-03-15 03:00:00|10738.6|10732.6|10736.8|10730.8|10738.6|10732.6|10735.9|10729.9|0
1678849500000|2023-03-15 03:05:00|10736.7|10730.7|10738.5|10732.5|10738.5|10732.5|10735|10729|0
1678849800000|2023-03-15 03:10:00|10736.8|10730.8|10738.6|10732.6|10738.6|10732.6|10736.8|10730.8|0
1678850100000|2023-03-15 03:15:00|10738.5|10732.5|10736.8|10730.8|10738.6|10732.6|10736.7|10730.7|0
1678850400000|2023-03-15 03:20:00|10738.5|10732.5|10735|10729|10738.5|10732.5|10734.9|10728.9|0
1678850700000|2023-03-15 03:25:00|10734.9|10728.9|10735|10729|10735|10729|10733.2|10727.2|0
1678851000000|2023-03-15 03:30:00|10734.9|10728.9|10735|10729|10736.7|10730.7|10733.2|10727.2|0
1678851300000|2023-03-15 03:35:00|10736.7|10730.7|10735.9|10729.9|10736.7|10730.7|10734.9|10728.9|0
1678851600000|2023-03-15 03:40:00|10735|10729|10736.7|10730.7|10736.7|10730.7|10735|10729|0
1678851900000|2023-03-15 03:45:00|10735.8|10729.8|10733.1|10727.1|10736.7|10730.7|10731.4|10725.4|0
1678852200000|2023-03-15 03:50:00|10733.2|10727.2|10731.4|10725.4|10733.2|10727.2|10731.4|10725.4|0
1678852500000|2023-03-15 03:55:00|10732.2|10726.2|10734.9|10728.9|10734.9|10728.9|10732.2|10726.2|0
1678852800000|2023-03-15 04:00:00|10733.1|10727.1|10733.1|10727.1|10734.9|10728.9|10733.1|10727.1|0
1678853100000|2023-03-15 04:05:00|10731.4|10725.4|10731.4|10725.4|10731.4|10725.4|10731.3|10725.3|0
1678853400000|2023-03-15 04:10:00|10731.3|10725.3|10731.3|10725.3|10731.4|10725.4|10731.3|10725.3|0
1678853700000|2023-03-15 04:15:00|10731.4|10725.4|10733.1|10727.1|10733.1|10727.1|10731.3|10725.3|0
1678854000000|2023-03-15 04:20:00|10731.4|10725.4|10731.4|10725.4|10731.4|10725.4|10731.4|10725.4|0
1678854300000|2023-03-15 04:25:00|10731.3|10725.3|10731.4|10725.4|10731.4|10725.4|10731.3|10725.3|0
1678854600000|2023-03-15 04:30:00|10731.3|10725.3|10733.2|10727.2|10733.2|10727.2|10731.3|10725.3|0
1678854900000|2023-03-15 04:35:00|10733.1|10727.1|10731.4|10725.4|10733.2|10727.2|10729.6|10723.6|0
1678855200000|2023-03-15 04:40:00|10731.3|10725.3|10731.3|10725.3|10731.4|10725.4|10729.6|10723.6|0
1678855500000|2023-03-15 04:45:00|10729.6|10723.6|10729.5|10723.5|10731.3|10725.3|10727.8|10721.8|0
1678855800000|2023-03-15 04:50:00|10729.6|10723.6|10729.6|10723.6|10731.3|10725.3|10729.5|10723.5|0
1678856100000|2023-03-15 04:55:00|10731.3|10725.3|10733.1|10727.1|10733.1|10727.1|10731.3|10725.3|0
1678856400000|2023-03-15 05:00:00|10731.4|10725.4|10727.8|10721.8|10731.4|10725.4|10727.8|10721.8|0
1678856700000|2023-03-15 05:05:00|10729.6|10723.6|10727.9|10721.9|10729.6|10723.6|10727.8|10721.8|0
1678857000000|2023-03-15 05:10:00|10727.8|10721.8|10729.6|10723.6|10729.6|10723.6|10727.8|10721.8|0
1678857300000|2023-03-15 05:15:00|10727.8|10721.8|10727.8|10721.8|10727.8|10721.8|10727.8|10721.8|0
1678857600000|2023-03-15 05:20:00|10729.6|10723.6|10726.1|10720.1|10729.6|10723.6|10724.3|10718.3|0
1678857900000|2023-03-15 05:25:00|10726|10720|10722.5|10716.5|10726.1|10720.1|10722.5|10716.5|0
1678858200000|2023-03-15 05:30:00|10722.5|10716.5|10718.9|10712.9|10722.5|10716.5|10718.9|10712.9|0
1678858500000|2023-03-15 05:35:00|10720.6|10714.6|10718.9|10712.9|10720.7|10714.7|10718.9|10712.9|0
1678858800000|2023-03-15 05:40:00|10719.8|10713.8|10720.6|10714.6|10720.7|10714.7|10719.8|10713.8|0
1678859100000|2023-03-15 05:45:00|10718.9|10712.9|10722.5|10716.5|10722.5|10716.5|10718.9|10712.9|0
1678859400000|2023-03-15 05:50:00|10722.4|10716.4|10724.2|10718.2|10724.2|10718.2|10720.7|10714.7|0
1678859700000|2023-03-15 05:55:00|10726|10720|10724.2|10718.2|10726|10720|10722.4|10716.4|0
1678860000000|2023-03-15 06:00:00|10725.1|10719.1|10734.7|10728.7|10734.7|10728.7|10725.1|10719.1|0
1678860300000|2023-03-15 06:05:00|10734.8|10728.8|10738.5|10732.5|10743.8|10737.8|10733|10727|0
1678860600000|2023-03-15 06:10:00|10739.4|10733.4|10742.5|10736.5|10744.3|10738.3|10738.5|10732.5|0
1678860900000|2023-03-15 06:15:00|10740.8|10734.8|10742.5|10736.5|10742.5|10736.5|10738.9|10732.9|0
1678861200000|2023-03-15 06:20:00|10742.4|10736.4|10738.9|10732.9|10742.4|10736.4|10735.4|10729.4|0
1678861500000|2023-03-15 06:25:00|10739|10733|10739|10733|10740.8|10734.8|10738.9|10732.9|0
1678861800000|2023-03-15 06:30:00|10737.2|10731.2|10737.2|10731.2|10739|10733|10737.2|10731.2|0
1678862100000|2023-03-15 06:35:00|10735.5|10729.5|10733.7|10727.7|10735.5|10729.5|10733.7|10727.7|0
1678862400000|2023-03-15 06:40:00|10735.5|10729.5|10733.8|10727.8|10735.6|10729.6|10733.7|10727.7|0
1678862700000|2023-03-15 06:45:00|10732|10726|10733.8|10727.8|10733.8|10727.8|10732|10726|0
1678863000000|2023-03-15 06:50:00|10733.7|10727.7|10740.8|10734.8|10740.8|10734.8|10733.7|10727.7|0
1678863300000|2023-03-15 06:55:00|10742.5|10736.5|10740.7|10734.7|10746|10740|10740.7|10734.7|0
1678863600000|2023-03-15 07:00:00|10731.4|10729.4|10737.4|10735.4|10739.9|10737.9|10726.9|10724.9|389
1678863900000|2023-03-15 07:05:00|10736.9|10734.9|10726.4|10724.4|10736.9|10734.9|10725.4|10723.4|67
1678864200000|2023-03-15 07:10:00|10726.9|10724.9|10732.4|10730.4|10734.9|10732.9|10726.9|10724.9|48
1678864500000|2023-03-15 07:15:00|10731.9|10729.9|10726.9|10724.9|10732.4|10730.4|10725.4|10723.4|57
1678864800000|2023-03-15 07:20:00|10726.4|10724.4|10731.4|10729.4|10731.4|10729.4|10723.9|10721.9|941
1678865100000|2023-03-15 07:25:00|10730.9|10728.9|10731.4|10729.4|10733.4|10731.4|10729.4|10727.4|1054
1678865400000|2023-03-15 07:30:00|10731.9|10729.9|10732.4|10730.4|10733.4|10731.4|10726.4|10724.4|220
1678865700000|2023-03-15 07:35:00|10731.9|10729.9|10723.4|10721.4|10732.4|10730.4|10723.4|10721.4|19
1678866000000|2023-03-15 07:40:00|10723.9|10721.9|10728.4|10726.4|10729.4|10727.4|10722.9|10720.9|606
1678866300000|2023-03-15 07:45:00|10727.9|10725.9|10720.4|10718.4|10727.9|10725.9|10718.9|10716.9|194
1678866600000|2023-03-15 07:50:00|10720.9|10718.9|10715.4|10713.4|10722.4|10720.4|10712.4|10710.4|57
1678866900000|2023-03-15 07:55:00|10714.9|10712.9|10735.4|10733.4|10736.9|10734.9|10714.4|10712.4|267
1678867200000|2023-03-15 08:00:00|10732.4|10730.4|10707.4|10705.4|10732.4|10730.4|10705.4|10703.4|1628
1678867500000|2023-03-15 08:05:00|10708.4|10706.4|10711.4|10709.4|10719.9|10717.9|10703.9|10701.9|2072
1678867800000|2023-03-15 08:10:00|10710.4|10708.4|10712.9|10710.9|10718.4|10716.4|10704.4|10702.4|1438
1678868100000|2023-03-15 08:15:00|10713.4|10711.4|10704.4|10702.4|10716.4|10714.4|10704.4|10702.4|1703
1678868400000|2023-03-15 08:20:00|10704.9|10702.9|10690.9|10688.9|10704.9|10702.9|10688.9|10686.9|683
1678868700000|2023-03-15 08:25:00|10691.4|10689.4|10685.4|10683.4|10691.4|10689.4|10678.4|10676.4|391
1678869000000|2023-03-15 08:30:00|10684.9|10682.9|10678.9|10676.9|10690.9|10688.9|10670.4|10668.4|501
1678869300000|2023-03-15 08:35:00|10679.4|10677.4|10682.4|10680.4|10686.4|10684.4|10675.4|10673.4|945
1678869600000|2023-03-15 08:40:00|10682.2|10680.2|10669.2|10667.2|10686.2|10684.2|10666.7|10664.7|228
1678869900000|2023-03-15 08:45:00|10668.7|10666.7|10663.7|10661.7|10675.7|10673.7|10662.7|10660.7|362
1678870200000|2023-03-15 08:50:00|10664.2|10662.2|10655.7|10653.7|10664.2|10662.2|10646.7|10644.7|370
1678870500000|2023-03-15 08:55:00|10656.7|10654.7|10648.7|10646.7|10657.7|10655.7|10648.2|10646.2|329
1678870800000|2023-03-15 09:00:00|10649.2|10647.2|10643.7|10641.7|10650.7|10648.7|10642.7|10640.7|604
1678871100000|2023-03-15 09:05:00|10643.2|10641.2|10635.7|10633.7|10649.7|10647.7|10634.7|10632.7|271
1678871400000|2023-03-15 09:10:00|10634.7|10632.7|10635.2|10633.2|10640.7|10638.7|10631.7|10629.7|268
1678871700000|2023-03-15 09:15:00|10634.7|10632.7|10643.7|10641.7|10646.2|10644.2|10627.7|10625.7|475
1678872000000|2023-03-15 09:20:00|10644.2|10642.2|10620.7|10618.7|10645.2|10643.2|10619.2|10617.2|285
1678872300000|2023-03-15 09:25:00|10620.2|10618.2|10607.7|10605.7|10624.7|10622.7|10598.7|10596.7|1770
1678872600000|2023-03-15 09:30:00|10606.7|10604.7|10624.7|10622.7|10627.7|10625.7|10598.2|10596.2|596
1678872900000|2023-03-15 09:35:00|10625.2|10623.2|10614.7|10612.7|10625.7|10623.7|10613.2|10611.2|687
1678873200000|2023-03-15 09:40:00|10614.2|10612.2|10613.2|10611.2|10617.7|10615.7|10603.7|10601.7|2124
1678873500000|2023-03-15 09:45:00|10612.7|10610.7|10615.2|10613.2|10615.2|10613.2|10602.2|10600.2|1153
1678873800000|2023-03-15 09:50:00|10614.7|10612.7|10599.7|10597.7|10623.7|10621.7|10598.2|10596.2|1355
1678874100000|2023-03-15 09:55:00|10600.2|10598.2|10594.2|10592.2|10601.7|10599.7|10583.2|10581.2|652
1678874400000|2023-03-15 10:00:00|10593.7|10591.7|10593.2|10591.2|10607.2|10605.2|10589.2|10587.2|312
1678874700000|2023-03-15 10:05:00|10596.2|10594.2|10578.2|10576.2|10599.7|10597.7|10573.2|10571.2|568
1678875000000|2023-03-15 10:10:00|10577.7|10575.7|10564.2|10562.2|10579.7|10577.7|10554.2|10552.2|544
1678875300000|2023-03-15 10:15:00|10564.7|10562.7|10564.2|10562.2|10570.7|10568.7|10558.2|10556.2|1346
1678875600000|2023-03-15 10:20:00|10564.7|10562.7|10561.2|10559.2|10582.2|10580.2|10557.7|10555.7|2233
1678875900000|2023-03-15 10:25:00|10560.7|10558.7|10523.2|10521.2|10566.2|10564.2|10519.7|10517.7|8084
1678876200000|2023-03-15 10:30:00|10524.2|10522.2|10550.7|10548.7|10555.2|10553.2|10522.2|10520.2|621
1678876500000|2023-03-15 10:35:00|10548.7|10546.7|10539.7|10537.7|10553.2|10551.2|10528.7|10526.7|1402
1678876800000|2023-03-15 10:40:00|10540.2|10538.2|10533.2|10531.2|10548.2|10546.2|10532.7|10530.7|1074
1678877100000|2023-03-15 10:45:00|10532.7|10530.7|10476.2|10474.2|10541.7|10539.7|10471.7|10469.7|1217
1678877400000|2023-03-15 10:50:00|10475.7|10473.7|10489.7|10487.7|10497.7|10495.7|10459.2|10457.2|811
1678877700000|2023-03-15 10:55:00|10490.7|10488.7|10500.2|10498.2|10502.2|10500.2|10475.7|10473.7|951
1678878000000|2023-03-15 11:00:00|10500.7|10498.7|10534.2|10532.2|10535.7|10533.7|10500.2|10498.2|962
1678878300000|2023-03-15 11:05:00|10534.7|10532.7|10531.2|10529.2|10535.2|10533.2|10511.7|10509.7|598
1678878600000|2023-03-15 11:10:00|10530.2|10528.2|10535.2|10533.2|10544.7|10542.7|10526.2|10524.2|535
1678878900000|2023-03-15 11:15:00|10535.7|10533.7|10541.2|10539.2|10544.2|10542.2|10528.2|10526.2|280
1678879200000|2023-03-15 11:20:00|10540.2|10538.2|10526.7|10524.7|10540.7|10538.7|10521.7|10519.7|806
1678879500000|2023-03-15 11:25:00|10527.2|10525.2|10527.2|10525.2|10542.2|10540.2|10525.7|10523.7|338
1678879800000|2023-03-15 11:30:00|10526.7|10524.7|10522.2|10520.2|10532.7|10530.7|10516.2|10514.2|376
1678880100000|2023-03-15 11:35:00|10521.7|10519.7|10528.2|10526.2|10530.2|10528.2|10507.2|10505.2|345
1678880400000|2023-03-15 11:40:00|10528.7|10526.7|10529.7|10527.7|10532.7|10530.7|10520.2|10518.2|691
1678880700000|2023-03-15 11:45:00|10530.2|10528.2|10519.2|10517.2|10534.7|10532.7|10517.2|10515.2|344
1678881000000|2023-03-15 11:50:00|10519.7|10517.7|10517.7|10515.7|10524.2|10522.2|10509.2|10507.2|326
1678881300000|2023-03-15 11:55:00|10518.2|10516.2|10523.2|10521.2|10525.7|10523.7|10509.7|10507.7|278
1678881600000|2023-03-15 12:00:00|10522.7|10520.7|10502.2|10500.2|10525.2|10523.2|10501.2|10499.2|3016
1678881900000|2023-03-15 12:05:00|10501.2|10499.2|10506.2|10504.2|10513.2|10511.2|10498.2|10496.2|412
1678882200000|2023-03-15 12:10:00|10505.7|10503.7|10522.7|10520.7|10523.7|10521.7|10504.7|10502.7|726
1678882500000|2023-03-15 12:15:00|10521.2|10519.2|10524.7|10522.7|10531.7|10529.7|10519.7|10517.7|1163
1678882800000|2023-03-15 12:20:00|10525.2|10523.2|10521.2|10519.2|10536.2|10534.2|10520.2|10518.2|243
1678883100000|2023-03-15 12:25:00|10520.7|10518.7|10505.2|10503.2|10522.2|10520.2|10501.7|10499.7|303
1678883400000|2023-03-15 12:30:00|10505.7|10503.7|10501.7|10499.7|10529.2|10527.2|10498.2|10496.2|508
1678883700000|2023-03-15 12:35:00|10502.2|10500.2|10487.2|10485.2|10506.2|10504.2|10486.7|10484.7|240
1678884000000|2023-03-15 12:40:00|10485.2|10483.2|10490.2|10488.2|10495.7|10493.7|10483.7|10481.7|328
1678884300000|2023-03-15 12:45:00|10490.7|10488.7|10486.7|10484.7|10499.2|10497.2|10479.2|10477.2|409
1678884600000|2023-03-15 12:50:00|10487.2|10485.2|10491.2|10489.2|10499.2|10497.2|10486.7|10484.7|256
1678884900000|2023-03-15 12:55:00|10490.7|10488.7|10483.2|10481.2|10494.2|10492.2|10479.7|10477.7|209
1678885200000|2023-03-15 13:00:00|10482.2|10480.2|10499.2|10497.2|10500.7|10498.7|10481.7|10479.7|266
1678885500000|2023-03-15 13:05:00|10498.7|10496.7|10490.7|10488.7|10499.2|10497.2|10476.2|10474.2|231
1678885800000|2023-03-15 13:10:00|10491.2|10489.2|10496.2|10494.2|10503.2|10501.2|10489.2|10487.2|145
1678886100000|2023-03-15 13:15:00|10496.7|10494.7|10492.2|10490.2|10499.7|10497.7|10488.2|10486.2|1594
1678886400000|2023-03-15 13:20:00|10492.7|10490.7|10499.2|10497.2|10499.7|10497.7|10483.7|10481.7|843
1678886700000|2023-03-15 13:25:00|10499.7|10497.7|10505.2|10503.2|10505.2|10503.2|10491.7|10489.7|354
1678887000000|2023-03-15 13:30:00|10505.7|10503.7|10523.2|10521.2|10528.7|10526.7|10504.7|10502.7|545
1678887300000|2023-03-15 13:35:00|10523.7|10521.7|10528.2|10526.2|10531.7|10529.7|10515.7|10513.7|589
1678887600000|2023-03-15 13:40:00|10527.7|10525.7|10556.2|10554.2|10556.2|10554.2|10521.7|10519.7|771
1678887900000|2023-03-15 13:45:00|10555.7|10553.7|10548.2|10546.2|10561.2|10559.2|10544.2|10542.2|741
1678888200000|2023-03-15 13:50:00|10548.7|10546.7|10543.7|10541.7|10549.7|10547.7|10539.2|10537.2|1225
1678888500000|2023-03-15 13:55:00|10543.2|10541.2|10523.7|10521.7|10544.7|10542.7|10521.7|10519.7|869
1678888800000|2023-03-15 14:00:00|10522.2|10520.2|10537.7|10535.7|10537.7|10535.7|10516.2|10514.2|1269
1678889100000|2023-03-15 14:05:00|10536.7|10534.7|10558.7|10556.7|10559.7|10557.7|10536.2|10534.2|562
1678889400000|2023-03-15 14:10:00|10558.2|10556.2|10554.7|10552.7|10570.7|10568.7|10553.2|10551.2|1720
1678889700000|2023-03-15 14:15:00|10554.2|10552.2|10565.2|10563.2|10567.7|10565.7|10551.2|10549.2|440
1678890000000|2023-03-15 14:20:00|10565.7|10563.7|10559.7|10557.7|10575.2|10573.2|10557.2|10555.2|465
1678890300000|2023-03-15 14:25:00|10559.2|10557.2|10557.2|10555.2|10566.7|10564.7|10554.2|10552.2|714
1678890600000|2023-03-15 14:30:00|10556.7|10554.7|10531.7|10529.7|10559.2|10557.2|10531.2|10529.2|924
1678890900000|2023-03-15 14:35:00|10531.2|10529.2|10541.7|10539.7|10545.2|10543.2|10529.2|10527.2|411
1678891200000|2023-03-15 14:40:00|10541.2|10539.2|10532.7|10530.7|10543.2|10541.2|10525.2|10523.2|2019
1678891500000|2023-03-15 14:45:00|10533.2|10531.2|10527.7|10525.7|10535.7|10533.7|10521.2|10519.2|909
1678891800000|2023-03-15 14:50:00|10528.2|10526.2|10537.7|10535.7|10538.7|10536.7|10520.2|10518.2|326
1678892100000|2023-03-15 14:55:00|10537.2|10535.2|10552.7|10550.7|10553.2|10551.2|10531.2|10529.2|357
1678892400000|2023-03-15 15:00:00|10552.2|10550.2|10554.7|10552.7|10559.7|10557.7|10543.2|10541.2|2484
1678892700000|2023-03-15 15:05:00|10554.2|10552.2|10548.7|10546.7|10563.2|10561.2|10547.2|10545.2|689
1678893000000|2023-03-15 15:10:00|10548.5|10546.5|10563.5|10561.5|10565.5|10563.5|10548|10546|586
1678893300000|2023-03-15 15:15:00|10563|10561|10565.5|10563.5|10570|10568|10553.5|10551.5|315
1678893600000|2023-03-15 15:20:00|10565|10563|10548|10546|10567|10565|10540|10538|524
1678893900000|2023-03-15 15:25:00|10547|10545|10547|10545|10558|10556|10546|10544|998
1678894200000|2023-03-15 15:30:00|10547.5|10545.5|10541|10539|10558.5|10556.5|10540.5|10538.5|321
1678894500000|2023-03-15 15:35:00|10540.5|10538.5|10535|10533|10541.5|10539.5|10529.5|10527.5|255
1678894800000|2023-03-15 15:40:00|10534.5|10532.5|10547|10545|10553|10551|10531|10529|3822
1678895100000|2023-03-15 15:45:00|10547.5|10545.5|10559.5|10557.5|10559.5|10557.5|10546|10544|447
1678895400000|2023-03-15 15:50:00|10560|10558|10548.5|10546.5|10561|10559|10543.5|10541.5|411
1678895700000|2023-03-15 15:55:00|10548|10546|10539|10537|10549.5|10547.5|10538.5|10536.5|338
1678896000000|2023-03-15 16:00:00|10539.5|10537.5|10534.5|10532.5|10547.5|10545.5|10532.5|10530.5|1778
1678896300000|2023-03-15 16:05:00|10535|10533|10521.5|10519.5|10535|10533|10516.5|10514.5|453
1678896600000|2023-03-15 16:10:00|10522|10520|10531.5|10529.5|10531.5|10529.5|10518.5|10516.5|401
1678896900000|2023-03-15 16:15:00|10531|10529|10523|10521|10533.5|10531.5|10522.5|10520.5|659
1678897200000|2023-03-15 16:20:00|10482.7|10480.7|10461.2|10459.2|10488.7|10486.7|10460.7|10458.7|862
1678897500000|2023-03-15 16:25:00|10460.7|10458.7|10475.2|10473.2|10478.2|10476.2|10452.7|10450.7|2217
1678897800000|2023-03-15 16:30:00|10474.2|10472.2|10476.7|10474.7|10486.7|10484.7|10472.2|10470.2|2333
1678898100000|2023-03-15 16:35:00|10477.2|10475.2|10472.7|10470.7|10481.7|10479.7|10467.2|10465.2|448
1678898400000|2023-03-15 16:40:00|10472.2|10470.2|10477.7|10475.7|10487.2|10485.2|10468.7|10466.7|287
1678898700000|2023-03-15 16:45:00|10478.2|10476.2|10476.2|10474.2|10484.7|10482.7|10471.2|10469.2|131
1678899000000|2023-03-15 16:50:00|10475.7|10473.7|10483.7|10481.7|10484.2|10482.2|10467.2|10465.2|120
1678899300000|2023-03-15 16:55:00|10484.2|10482.2|10478.7|10476.7|10485.2|10483.2|10470.2|10468.2|132
1678899600000|2023-03-15 17:00:00|10478.2|10476.2|10485.2|10483.2|10485.7|10483.7|10472.7|10470.7|182
1678899900000|2023-03-15 17:05:00|10485.7|10483.7|10496.2|10494.2|10503.7|10501.7|10485.2|10483.2|61
1678900200000|2023-03-15 17:10:00|10496.7|10494.7|10510.2|10508.2|10512.7|10510.7|10495.7|10493.7|713
1678900500000|2023-03-15 17:15:00|10510.7|10508.7|10510.2|10508.2|10518.7|10516.7|10501.2|10499.2|47
1678900800000|2023-03-15 17:20:00|10509.7|10507.7|10506.7|10504.7|10512.2|10510.2|10499.2|10497.2|130
1678901100000|2023-03-15 17:25:00|10507.2|10505.2|10509.2|10507.2|10514.2|10512.2|10502.7|10500.7|29
1678901400000|2023-03-15 17:30:00|10509.7|10507.7|10521.7|10519.7|10521.7|10519.7|10501.7|10499.7|60
1678901700000|2023-03-15 17:35:00|10522.2|10520.2|10518.7|10516.7|10525.2|10523.2|10510.2|10508.2|149
1678902000000|2023-03-15 17:40:00|10518.2|10516.2|10512.7|10510.7|10521.2|10519.2|10503.7|10501.7|74
1678902300000|2023-03-15 17:45:00|10510.7|10508.7|10514.7|10512.7|10515.7|10513.7|10504.7|10502.7|28
1678902600000|2023-03-15 17:50:00|10513.7|10511.7|10534.7|10532.7|10534.7|10532.7|10511.7|10509.7|67
1678902900000|2023-03-15 17:55:00|10534.2|10532.2|10534.7|10532.7|10539.7|10537.7|10527.7|10525.7|42
1678903200000|2023-03-15 18:00:00|10534.2|10532.2|10530.7|10528.7|10538.7|10536.7|10528.2|10526.2|8
1678903500000|2023-03-15 18:05:00|10528.2|10526.2|10526.7|10524.7|10530.2|10528.2|10522.7|10520.7|18
1678903800000|2023-03-15 18:10:00|10527.2|10525.2|10524.7|10522.7|10530.2|10528.2|10522.2|10520.2|71
1678904100000|2023-03-15 18:15:00|10523.7|10521.7|10531.7|10529.7|10535.7|10533.7|10519.7|10517.7|44
1678904400000|2023-03-15 18:20:00|10531.2|10529.2|10552.7|10550.7|10556.2|10554.2|10531.2|10529.2|42
1678904700000|2023-03-15 18:25:00|10553.2|10551.2|10572.2|10570.2|10594.7|10592.7|10551.2|10549.2|245
1678905000000|2023-03-15 18:30:00|10572.7|10570.7|10567.7|10565.7|10580.2|10578.2|10557.7|10555.7|79
1678905300000|2023-03-15 18:35:00|10566.7|10564.7|10564.7|10562.7|10578.2|10576.2|10556.7|10554.7|140
1678905600000|2023-03-15 18:40:00|10564.2|10562.2|10569.7|10567.7|10572.7|10570.7|10561.7|10559.7|82
1678905900000|2023-03-15 18:45:00|10569.2|10567.2|10554.7|10552.7|10569.7|10567.7|10554.7|10552.7|29
1678906200000|2023-03-15 18:50:00|10555.2|10553.2|10568.7|10566.7|10568.7|10566.7|10548.2|10546.2|12
1678906500000|2023-03-15 18:55:00|10568.2|10566.2|10568.7|10566.7|10570.2|10568.2|10558.2|10556.2|9
1678906800000|2023-03-15 19:00:00|10569.2|10567.2|10555.7|10553.7|10574.7|10572.7|10554.2|10552.2|23
1678907100000|2023-03-15 19:05:00|10556.2|10554.2|10544.2|10542.2|10567.7|10565.7|10543.7|10541.7|27
1678907400000|2023-03-15 19:10:00|10543.7|10541.7|10548.7|10546.7|10552.2|10550.2|10537.2|10535.2|345
1678907700000|2023-03-15 19:15:00|10549.7|10547.7|10546.2|10544.2|10558.7|10556.7|10543.7|10541.7|66
1678908000000|2023-03-15 19:20:00|10544.2|10542.2|10550.7|10548.7|10558.2|10556.2|10541.2|10539.2|47
1678908300000|2023-03-15 19:25:00|10551.2|10549.2|10570.7|10568.7|10574.7|10572.7|10545.7|10543.7|71
1678908600000|2023-03-15 19:30:00|10570.2|10568.2|10568.7|10566.7|10578.7|10576.7|10564.7|10562.7|143
1678908900000|2023-03-15 19:35:00|10569.2|10567.2|10560.7|10558.7|10570.7|10568.7|10556.7|10554.7|51
1678909200000|2023-03-15 19:40:00|10558.7|10556.7|10556.7|10554.7|10561.7|10559.7|10548.2|10546.2|196
1678909500000|2023-03-15 19:45:00|10554.7|10552.7|10561.2|10559.2|10563.7|10561.7|10553.7|10551.7|96
1678909800000|2023-03-15 19:50:00|10557.7|10555.7|10563.7|10561.7|10565.7|10563.7|10552.2|10550.2|374
1678910100000|2023-03-15 19:55:00|10564.2|10562.2|10577.7|10575.7|10584.2|10582.2|10563.2|10561.2|162
1678910400000|2023-03-15 20:00:00|10577.2|10575.2|10580.2|10578.2|10581.7|10579.7|10576.7|10574.7|31
1678910700000|2023-03-15 20:05:00|10580.7|10578.7|10577.2|10575.2|10581.2|10579.2|10576.7|10574.7|3
1678911000000|2023-03-15 20:10:00|10576.7|10574.7|10577.2|10575.2|10578.2|10576.2|10574.7|10572.7|9
1678911300000|2023-03-15 20:15:00|10576.7|10574.7|10582.7|10580.7|10585.2|10583.2|10576.2|10574.2|24
1678911600000|2023-03-15 20:20:00|10582.2|10580.2|10584.2|10582.2|10585.2|10583.2|10581.2|10579.2|1
1678911900000|2023-03-15 20:25:00|10583.7|10581.7|10581.7|10579.7|10585.7|10583.7|10581.7|10579.7|6
1678912200000|2023-03-15 20:30:00|||||||||2
1678912500000|2023-03-15 20:35:00|10582.2|10580.2|10588.2|10586.2|10588.7|10586.7|10582.2|10580.2|12
1678912800000|2023-03-15 20:40:00|10588.7|10586.7|10589.7|10587.7|10590.2|10588.2|10587.2|10585.2|10
1678913100000|2023-03-15 20:45:00|10588.2|10586.2|10589.7|10587.7|10589.7|10587.7|10587.7|10585.7|18
1678913400000|2023-03-15 20:50:00|10588.7|10586.7|10588.2|10586.2|10589.7|10587.7|10586.7|10584.7|8
1678913700000|2023-03-15 20:55:00|10587.7|10585.7|10575.9|10569.9|10587.7|10585.7|10571.2|10568.2|34
1678914000000|2023-03-15 21:00:00|10574.5|10568.5|10573.8|10567.8|10574.5|10568.5|10573.8|10567.8|0
1678914300000|2023-03-15 21:05:00|10574.5|10568.5|10574.9|10568.9|10575.4|10569.4|10574.5|10568.5|0
1678914600000|2023-03-15 21:10:00|10575.1|10569.1|10576.2|10570.2|10576.3|10570.3|10575.1|10569.1|0
1678914900000|2023-03-15 21:15:00|10576|10570|10576|10570|10576|10570|10574.5|10568.5|0
1678915200000|2023-03-15 21:20:00|10575.8|10569.8|10575.3|10569.3|10576.3|10570.3|10575.1|10569.1|0
1678915500000|2023-03-15 21:25:00|10575.2|10569.2|10575.3|10569.3|10575.3|10569.3|10575.1|10569.1|0
1678915800000|2023-03-15 21:30:00|10575.2|10569.2|10574.7|10568.7|10575.2|10569.2|10574.3|10568.3|0
1678916100000|2023-03-15 21:35:00|10574.9|10568.9|10573.1|10567.1|10574.9|10568.9|10573.1|10567.1|0
1678916400000|2023-03-15 21:40:00|10572.9|10566.9|10571.4|10565.4|10573.4|10567.4|10570.7|10564.7|0
1678916700000|2023-03-15 21:45:00|10571.5|10565.5|10570.4|10564.4|10571.6|10565.6|10569.3|10563.3|0
1678917000000|2023-03-15 21:50:00|10570.6|10564.6|10571.3|10565.3|10571.3|10565.3|10570.4|10564.4|0
1678917300000|2023-03-15 21:55:00|10571.5|10565.5|10572.2|10566.2|10572.2|10566.2|10570.9|10564.9|0
1678917600000|2023-03-15 22:00:00|10573.3|10567.3|10573.5|10567.5|10576.7|10570.7|10568.7|10562.7|0
1678917900000|2023-03-15 22:05:00|10573.4|10567.4|10571.1|10565.1|10574.2|10568.2|10569.1|10563.1|0
1678918200000|2023-03-15 22:10:00|10570.6|10564.6|10573.5|10567.5|10573.6|10567.6|10569.5|10563.5|0
1678918500000|2023-03-15 22:15:00|10573.8|10567.8|10575.6|10569.6|10576.2|10570.2|10572.7|10566.7|0
1678918800000|2023-03-15 22:20:00|10575.8|10569.8|10577.4|10571.4|10580|10574|10575.1|10569.1|0
1678919100000|2023-03-15 22:25:00|10577.5|10571.5|10578.2|10572.2|10579.4|10573.4|10577.5|10571.5|0
1678919400000|2023-03-15 22:30:00|10577.8|10571.8|10579.8|10573.8|10580.2|10574.2|10577.4|10571.4|0
1678919700000|2023-03-15 22:35:00|10580.2|10574.2|10581.8|10575.8|10582.3|10576.3|10578.7|10572.7|0
1678920000000|2023-03-15 22:40:00|10581.4|10575.4|10580.5|10574.5|10582.3|10576.3|10579.4|10573.4|0
1678920300000|2023-03-15 22:45:00|10580.2|10574.2|10580.7|10574.7|10582.3|10576.3|10580.2|10574.2|0
1678920600000|2023-03-15 22:50:00|10580.2|10574.2|10578.2|10572.2|10580.7|10574.7|10578.2|10572.2|0
1678920900000|2023-03-15 22:55:00|10578.7|10572.7|10580.2|10574.2|10580.7|10574.7|10577.4|10571.4|0
1678921200000|2023-03-15 23:00:00|10580.7|10574.7|10583.1|10577.1|10583.8|10577.8|10580.7|10574.7|0
1678921500000|2023-03-15 23:05:00|10582.7|10576.7|10581.8|10575.8|10583.8|10577.8|10581.1|10575.1|0
1678921800000|2023-03-15 23:10:00|10582|10576|10582.7|10576.7|10583.1|10577.1|10581.4|10575.4|0
1678922100000|2023-03-15 23:15:00|10582.3|10576.3|10579.8|10573.8|10582.7|10576.7|10579.4|10573.4|0
1678922400000|2023-03-15 23:20:00|10580|10574|10579.8|10573.8|10581.8|10575.8|10579.1|10573.1|0
1678922700000|2023-03-15 23:25:00|10579.4|10573.4|10580.2|10574.2|10581.4|10575.4|10579.1|10573.1|0
1678923000000|2023-03-15 23:30:00|10580|10574|10583.1|10577.1|10583.8|10577.8|10579.8|10573.8|0
1678923300000|2023-03-15 23:35:00|10582.7|10576.7|10580.5|10574.5|10583.4|10577.4|10579.8|10573.8|0
1678923600000|2023-03-15 23:40:00|10580.7|10574.7|10577.4|10571.4|10581.1|10575.1|10577.4|10571.4|0
1678923900000|2023-03-15 23:45:00|10577.1|10571.1|10572.2|10566.2|10577.1|10571.1|10568.2|10562.2|0
1678924200000|2023-03-15 23:50:00|10571.5|10565.5|10563|10557|10571.5|10565.5|10563|10557|0
1678924500000|2023-03-15 23:55:00|10563.6|10557.6|10565.5|10559.5|10566.7|10560.7|10563|10557|0
1678924800000|2023-03-16 00:00:00|10565.2|10559.2|10571.1|10565.1|10571.9|10565.9|10565.2|10559.2|0
1678925100000|2023-03-16 00:05:00|10571.2|10565.2|10573.1|10567.1|10573.5|10567.5|10571.1|10565.1|0
1678925400000|2023-03-16 00:10:00|10573.2|10567.2|10576.5|10570.5|10576.9|10570.9|10571.5|10565.5|0
1678925700000|2023-03-16 00:15:00|10576.9|10570.9|10568.9|10562.9|10578.7|10572.7|10568.9|10562.9|0
1678926000000|2023-03-16 00:20:00|10568|10562|10573.4|10567.4|10576.9|10570.9|10568|10562|0
1678926300000|2023-03-16 00:25:00|10571.6|10565.6|10580.6|10574.6|10584.1|10578.1|10571.6|10565.6|0
1678926600000|2023-03-16 00:30:00|10581.5|10575.5|10581.4|10575.4|10587.6|10581.6|10578.8|10572.8|0
1678926900000|2023-03-16 00:35:00|10583.2|10577.2|10582.3|10576.3|10585|10579|10578.8|10572.8|0
1678927200000|2023-03-16 00:40:00|10583.2|10577.2|10580.5|10574.5|10584.1|10578.1|10575.1|10569.1|0
1678927500000|2023-03-16 00:45:00|10581.4|10575.4|10596.4|10590.4|10596.4|10590.4|10581.4|10575.4|0
1678927800000|2023-03-16 00:50:00|10598.2|10592.2|10623.8|10617.8|10630.1|10624.1|10598.1|10592.1|0
1678928100000|2023-03-16 00:55:00|10624.7|10618.7|10632.6|10626.6|10634.4|10628.4|10622.9|10616.9|0
1678928400000|2023-03-16 01:00:00|10630.8|10624.8|10624.8|10618.8|10631.7|10625.7|10618.3|10612.3|0
1678928700000|2023-03-16 01:05:00|10623.9|10617.9|10627.9|10621.9|10636.3|10630.3|10623.9|10617.9|0
1678929000000|2023-03-16 01:10:00|10626.1|10620.1|10620.5|10614.5|10631.1|10625.1|10620.4|10614.4|0
1678929300000|2023-03-16 01:15:00|10618.7|10612.7|10613.4|10607.4|10624.1|10618.1|10608.1|10602.1|0
1678929600000|2023-03-16 01:20:00|10611.7|10605.7|10615.2|10609.2|10617|10611|10604.6|10598.6|0
1678929900000|2023-03-16 01:25:00|10616.1|10610.1|10624|10618|10624|10618|10613.4|10607.4|0
1678930200000|2023-03-16 01:30:00|10622.3|10616.3|10629.4|10623.4|10629.4|10623.4|10622.2|10616.2|0
1678930500000|2023-03-16 01:35:00|10631.2|10625.2|10636.3|10630.3|10638.4|10632.4|10627.6|10621.6|0
1678930800000|2023-03-16 01:40:00|10638.1|10632.1|10629.1|10623.1|10638.1|10632.1|10627.3|10621.3|0
1678931100000|2023-03-16 01:45:00|10630|10624|10630.9|10624.9|10632.8|10626.8|10627.4|10621.4|0
1678931400000|2023-03-16 01:50:00|10631|10625|10629.9|10623.9|10632.7|10626.7|10625.5|10619.5|0
1678931700000|2023-03-16 01:55:00|10629.1|10623.1|10629.1|10623.1|10630.8|10624.8|10625.5|10619.5|0
1678932000000|2023-03-16 02:00:00|10630.9|10624.9|10625.5|10619.5|10634.4|10628.4|10625.5|10619.5|0
1678932300000|2023-03-16 02:05:00|10627.2|10621.2|10627.3|10621.3|10630.9|10624.9|10623.7|10617.7|0
1678932600000|2023-03-16 02:10:00|10629|10623|10625.4|10619.4|10630.8|10624.8|10621.9|10615.9|0
1678932900000|2023-03-16 02:15:00|10626.3|10620.3|10632.7|10626.7|10634.4|10628.4|10625.5|10619.5|0
1678933200000|2023-03-16 02:20:00|10632.6|10626.6|10629|10623|10634.4|10628.4|10627.2|10621.2|0
1678933500000|2023-03-16 02:25:00|10629.1|10623.1|10633.5|10627.5|10636.2|10630.2|10629|10623|0
1678933800000|2023-03-16 02:30:00|10634.4|10628.4|10637|10631|10638.9|10632.9|10632.6|10626.6|0
1678934100000|2023-03-16 02:35:00|10637.9|10631.9|10639.7|10633.7|10639.8|10633.8|10636.2|10630.2|0
1678934400000|2023-03-16 02:40:00|10639.8|10633.8|10639.8|10633.8|10642.5|10636.5|10639.7|10633.7|0
1678934700000|2023-03-16 02:45:00|10640.1|10634.1|10638.1|10632.1|10640.1|10634.1|10636.4|10630.4|0
1678935000000|2023-03-16 02:50:00|10639|10633|10638.1|10632.1|10639.9|10633.9|10635.5|10629.5|0
1678935300000|2023-03-16 02:55:00|10638.2|10632.2|10636.3|10630.3|10639.9|10633.9|10636.3|10630.3|0
1678935600000|2023-03-16 03:00:00|10638.1|10632.1|10637.2|10631.2|10639.9|10633.9|10634.6|10628.6|0
1678935900000|2023-03-16 03:05:00|10638.1|10632.1|10632.8|10626.8|10638.1|10632.1|10632.8|10626.8|0
1678936200000|2023-03-16 03:10:00|10634.6|10628.6|10631|10625|10634.6|10628.6|10630.1|10624.1|0
1678936500000|2023-03-16 03:15:00|10632.8|10626.8|10629.3|10623.3|10634.6|10628.6|10627.5|10621.5|0
1678936800000|2023-03-16 03:20:00|10627.5|10621.5|10627.6|10621.6|10627.6|10621.6|10624|10618|0
1678937100000|2023-03-16 03:25:00|10625.8|10619.8|10621.4|10615.4|10629.3|10623.3|10620.5|10614.5|0
1678937400000|2023-03-16 03:30:00|10620.5|10614.5|10620.5|10614.5|10626.7|10620.7|10620.5|10614.5|0
1678937700000|2023-03-16 03:35:00|10622.3|10616.3|10619.5|10613.5|10622.3|10616.3|10615|10609|0
1678938000000|2023-03-16 03:40:00|10618.6|10612.6|10615|10609|10622.1|10616.1|10613.3|10607.3|0
1678938300000|2023-03-16 03:45:00|10615.9|10609.9|10620.3|10614.3|10620.3|10614.3|10615|10609|0
1678938600000|2023-03-16 03:50:00|10622.1|10616.1|10618.6|10612.6|10624.8|10618.8|10618.6|10612.6|0
1678938900000|2023-03-16 03:55:00|10620.4|10614.4|10618.4|10612.4|10620.4|10614.4|10616.5|10610.5|0
1678939200000|2023-03-16 04:00:00|10619.3|10613.3|10622|10616|10625.6|10619.6|10618.4|10612.4|0
1678939500000|2023-03-16 04:05:00|10620.3|10614.3|10622.1|10616.1|10623.8|10617.8|10619.4|10613.4|0
1678939800000|2023-03-16 04:10:00|10623.8|10617.8|10622.1|10616.1|10627.4|10621.4|10622|10616|0
1678940100000|2023-03-16 04:15:00|10622|10616|10622|10616|10622|10616|10618.5|10612.5|0
1678940400000|2023-03-16 04:20:00|10620.2|10614.2|10627.3|10621.3|10629|10623|10620.2|10614.2|0
1678940700000|2023-03-16 04:25:00|10628.1|10622.1|10630.7|10624.7|10630.8|10624.8|10628.1|10622.1|0
1678941000000|2023-03-16 04:30:00|10631.6|10625.6|10632.4|10626.4|10634.2|10628.2|10631.6|10625.6|0
1678941300000|2023-03-16 04:35:00|10634.1|10628.1|10635.9|10629.9|10637.7|10631.7|10634.1|10628.1|0
1678941600000|2023-03-16 04:40:00|10639.4|10633.4|10637.7|10631.7|10639.5|10633.5|10637.7|10631.7|0
1678941900000|2023-03-16 04:45:00|10639.5|10633.5|10639.5|10633.5|10641.3|10635.3|10638.6|10632.6|0
1678942200000|2023-03-16 04:50:00|10641.2|10635.2|10644.9|10638.9|10644.9|10638.9|10639.5|10633.5|0
1678942500000|2023-03-16 04:55:00|10644|10638|10642.2|10636.2|10644.9|10638.9|10641.3|10635.3|0
1678942800000|2023-03-16 05:00:00|10641.4|10635.4|10642.2|10636.2|10643.1|10637.1|10639.5|10633.5|0
1678943100000|2023-03-16 05:05:00|10643.1|10637.1|10639.5|10633.5|10646.6|10640.6|10639.5|10633.5|0
1678943400000|2023-03-16 05:10:00|10641.3|10635.3|10626|10620|10641.3|10635.3|10626|10620|0
1678943700000|2023-03-16 05:15:00|10627.8|10621.8|10622.5|10616.5|10632.2|10626.2|10622.5|10616.5|0
1678944000000|2023-03-16 05:20:00|10624.3|10618.3|10620.7|10614.7|10624.3|10618.3|10620.7|10614.7|0
1678944300000|2023-03-16 05:25:00|10620.8|10614.8|10623.4|10617.4|10626.1|10620.1|10620.8|10614.8|0
1678944600000|2023-03-16 05:30:00|10622.5|10616.5|10622.5|10616.5|10624.3|10618.3|10620.8|10614.8|0
1678944900000|2023-03-16 05:35:00|10623.4|10617.4|10633.3|10627.3|10634.2|10628.2|10622.5|10616.5|0
1678945200000|2023-03-16 05:40:00|10635.1|10629.1|10626.9|10620.9|10635.1|10629.1|10626.9|10620.9|0
1678945500000|2023-03-16 05:45:00|10626|10620|10625.9|10619.9|10627.8|10621.8|10624.1|10618.1|0
1678945800000|2023-03-16 05:50:00|10624.1|10618.1|10623.1|10617.1|10625.9|10619.9|10620.6|10614.6|0
1678946100000|2023-03-16 05:55:00|10621.4|10615.4|10617.8|10611.8|10621.4|10615.4|10617.7|10611.7|0
1678946400000|2023-03-16 06:00:00|10619.5|10613.5|10616|10610|10621.3|10615.3|10610.7|10604.7|0
1678946700000|2023-03-16 06:05:00|10616.9|10610.9|10612.5|10606.5|10617.8|10611.8|10612.5|10606.5|0
1678947000000|2023-03-16 06:10:00|10611.6|10605.6|10611.6|10605.6|10617.9|10611.9|10609|10603|0
1678947300000|2023-03-16 06:15:00|10610.7|10604.7|10603.5|10597.5|10612.5|10606.5|10598.3|10592.3|0
1678947600000|2023-03-16 06:20:00|10603.6|10597.6|10612.4|10606.4|10614.2|10608.2|10603.6|10597.6|0
1678947900000|2023-03-16 06:25:00|10611.5|10605.5|10608.8|10602.8|10612.4|10606.4|10605.3|10599.3|0
1678948200000|2023-03-16 06:30:00|10609.7|10603.7|10601.8|10595.8|10610.6|10604.6|10601.8|10595.8|0
1678948500000|2023-03-16 06:35:00|10602.7|10596.7|10612.4|10606.4|10615.9|10609.9|10602.7|10596.7|0
1678948800000|2023-03-16 06:40:00|10613.2|10607.2|10606.1|10600.1|10614.1|10608.1|10605.2|10599.2|0
1678949100000|2023-03-16 06:45:00|10606.9|10600.9|10601.5|10595.5|10607.8|10601.8|10599.7|10593.7|0
1678949400000|2023-03-16 06:50:00|10600.6|10594.6|10598.7|10592.7|10605|10599|10597.8|10591.8|0
1678949700000|2023-03-16 06:55:00|10599.6|10593.6|10598.8|10592.8|10601.4|10595.4|10597.8|10591.8|0
1678950000000|2023-03-16 07:00:00|10584.7|10582.7|10590.7|10588.7|10590.7|10588.7|10566.7|10564.7|51
1678950300000|2023-03-16 07:05:00|10590.2|10588.2|10599.2|10597.2|10600.7|10598.7|10587.7|10585.7|45
1678950600000|2023-03-16 07:10:00|10599.7|10597.7|10590.2|10588.2|10602.7|10600.7|10588.2|10586.2|81
1678950900000|2023-03-16 07:15:00|10589.7|10587.7|10601.7|10599.7|10603.2|10601.2|10588.2|10586.2|65
1678951200000|2023-03-16 07:20:00|10602.2|10600.2|10595.2|10593.2|10606.7|10604.7|10589.2|10587.2|81
1678951500000|2023-03-16 07:25:00|10594.2|10592.2|10581.2|10579.2|10594.2|10592.2|10575.7|10573.7|243
1678951800000|2023-03-16 07:30:00|10581.7|10579.7|10601.2|10599.2|10602.7|10600.7|10581.7|10579.7|70
1678952100000|2023-03-16 07:35:00|10600.7|10598.7|10592.2|10590.2|10600.7|10598.7|10581.2|10579.2|132
1678952400000|2023-03-16 07:40:00|10592.7|10590.7|10598.2|10596.2|10600.2|10598.2|10592.7|10590.7|115
1678952700000|2023-03-16 07:45:00|10598.7|10596.7|10620.2|10618.2|10621.2|10619.2|10598.2|10596.2|226
1678953000000|2023-03-16 07:50:00|10617.7|10615.7|10608.2|10606.2|10617.7|10615.7|10608.2|10606.2|216
1678953300000|2023-03-16 07:55:00|10607.2|10605.2|10663.2|10661.2|10663.2|10661.2|10585.7|10583.7|521
1678953600000|2023-03-16 08:00:00|10665.2|10663.2|10656.7|10654.7|10687.7|10685.7|10654.7|10652.7|1145
1678953900000|2023-03-16 08:05:00|10655.2|10653.2|10652.2|10650.2|10659.2|10657.2|10629.7|10627.7|879
1678954200000|2023-03-16 08:10:00|10650.7|10648.7|10611.7|10609.7|10658.2|10656.2|10609.2|10607.2|789
1678954500000|2023-03-16 08:15:00|10611.2|10609.2|10624.7|10622.7|10624.7|10622.7|10595.7|10593.7|834
1678954800000|2023-03-16 08:20:00|10623.7|10621.7|10613.2|10611.2|10629.7|10627.7|10608.2|10606.2|503
1678955100000|2023-03-16 08:25:00|10612.7|10610.7|10613.2|10611.2|10629.7|10627.7|10607.2|10605.2|416
1678955400000|2023-03-16 08:30:00|10614.2|10612.2|10621.7|10619.7|10632.2|10630.2|10613.2|10611.2|317
1678955700000|2023-03-16 08:35:00|10622.2|10620.2|10634.7|10632.7|10647.7|10645.7|10619.2|10617.2|299
1678956000000|2023-03-16 08:40:00|10635.6|10633.6|10636.6|10634.6|10643.1|10641.1|10629.1|10627.1|1709
1678956300000|2023-03-16 08:45:00|10637.1|10635.1|10612.6|10610.6|10637.1|10635.1|10610.6|10608.6|375
1678956600000|2023-03-16 08:50:00|10613.6|10611.6|10621.6|10619.6|10627.1|10625.1|10611.1|10609.1|232
1678956900000|2023-03-16 08:55:00|10622.1|10620.1|10603.6|10601.6|10622.1|10620.1|10603.6|10601.6|297
1678957200000|2023-03-16 09:00:00|10603.1|10601.1|10610.1|10608.1|10624.1|10622.1|10601.6|10599.6|617
1678957500000|2023-03-16 09:05:00|10610.6|10608.6|10589.6|10587.6|10611.1|10609.1|10586.1|10584.1|343
1678957800000|2023-03-16 09:10:00|10589.1|10587.1|10594.1|10592.1|10605.1|10603.1|10587.6|10585.6|469
1678958100000|2023-03-16 09:15:00|10594.6|10592.6|10562.1|10560.1|10595.6|10593.6|10559.6|10557.6|406
1678958400000|2023-03-16 09:20:00|10561.6|10559.6|10569.1|10567.1|10570.6|10568.6|10559.1|10557.1|321
1678958700000|2023-03-16 09:25:00|10568.6|10566.6|10588.6|10586.6|10589.6|10587.6|10563.6|10561.6|506
1678959000000|2023-03-16 09:30:00|10589.1|10587.1|10599.6|10597.6|10600.1|10598.1|10584.6|10582.6|399
1678959300000|2023-03-16 09:35:00|10599.1|10597.1|10599.6|10597.6|10605.6|10603.6|10593.1|10591.1|746
1678959600000|2023-03-16 09:40:00|10600.1|10598.1|10602.6|10600.6|10612.1|10610.1|10597.1|10595.1|623
1678959900000|2023-03-16 09:45:00|10601.6|10599.6|10594.6|10592.6|10602.6|10600.6|10591.6|10589.6|289
1678960200000|2023-03-16 09:50:00|10595.1|10593.1|10597.6|10595.6|10598.6|10596.6|10588.6|10586.6|285
1678960500000|2023-03-16 09:55:00|10597.1|10595.1|10611.6|10609.6|10611.6|10609.6|10597.1|10595.1|179
1678960800000|2023-03-16 10:00:00|10611.1|10609.1|10611.6|10609.6|10612.6|10610.6|10601.1|10599.1|1381
1678961100000|2023-03-16 10:05:00|10611.1|10609.1|10609.6|10607.6|10614.6|10612.6|10604.6|10602.6|179
1678961400000|2023-03-16 10:10:00|10609.1|10607.1|10614.6|10612.6|10617.1|10615.1|10606.1|10604.1|334
1678961700000|2023-03-16 10:15:00|10615.6|10613.6|10611.6|10609.6|10616.1|10614.1|10605.6|10603.6|1247
1678962000000|2023-03-16 10:20:00|10611.1|10609.1|10609.1|10607.1|10615.6|10613.6|10604.1|10602.1|1617
1678962300000|2023-03-16 10:25:00|10610.6|10608.6|10620.1|10618.1|10622.1|10620.1|10608.6|10606.6|192
1678962600000|2023-03-16 10:30:00|10620.6|10618.6|10598.1|10596.1|10620.6|10618.6|10597.6|10595.6|563
1678962900000|2023-03-16 10:35:00|10596.6|10594.6|10618.1|10616.1|10618.1|10616.1|10596.1|10594.1|349
1678963200000|2023-03-16 10:40:00|10618.6|10616.6|10616.1|10614.1|10618.6|10616.6|10609.1|10607.1|143
1678963500000|2023-03-16 10:45:00|10615.6|10613.6|10605.1|10603.1|10617.1|10615.1|10601.6|10599.6|228
1678963800000|2023-03-16 10:50:00|10604.6|10602.6|10598.1|10596.1|10604.6|10602.6|10590.6|10588.6|718
1678964100000|2023-03-16 10:55:00|10597.6|10595.6|10610.1|10608.1|10610.1|10608.1|10597.1|10595.1|364
1678964400000|2023-03-16 11:00:00|10609.6|10607.6|10601.1|10599.1|10616.6|10614.6|10599.6|10597.6|250
1678964700000|2023-03-16 11:05:00|10600.1|10598.1|10595.6|10593.6|10604.1|10602.1|10586.1|10584.1|275
1678965000000|2023-03-16 11:10:00|10595.1|10593.1|10568.6|10566.6|10595.6|10593.6|10568.1|10566.1|414
1678965300000|2023-03-16 11:15:00|10569.1|10567.1|10579.6|10577.6|10583.1|10581.1|10564.1|10562.1|198
1678965600000|2023-03-16 11:20:00|10579.1|10577.1|10585.6|10583.6|10587.6|10585.6|10576.6|10574.6|1495
1678965900000|2023-03-16 11:25:00|10585.1|10583.1|10591.1|10589.1|10591.1|10589.1|10583.1|10581.1|746
1678966200000|2023-03-16 11:30:00|10590.6|10588.6|10595.1|10593.1|10600.6|10598.6|10587.6|10585.6|360
1678966500000|2023-03-16 11:35:00|10595.6|10593.6|10613.6|10611.6|10613.6|10611.6|10595.1|10593.1|899
1678966800000|2023-03-16 11:40:00|10613.1|10611.1|10621.1|10619.1|10621.6|10619.6|10612.6|10610.6|132
1678967100000|2023-03-16 11:45:00|10621.6|10619.6|10629.6|10627.6|10631.1|10629.1|10620.1|10618.1|1012
1678967400000|2023-03-16 11:50:00|10629.1|10627.1|10622.6|10620.6|10631.6|10629.6|10619.6|10617.6|580
1678967700000|2023-03-16 11:55:00|10623.1|10621.1|10614.1|10612.1|10623.6|10621.6|10613.6|10611.6|638
1678968000000|2023-03-16 12:00:00|10615.6|10613.6|10610.1|10608.1|10618.6|10616.6|10608.1|10606.1|206
1678968300000|2023-03-16 12:05:00|10610.6|10608.6|10595.1|10593.1|10610.6|10608.6|10592.6|10590.6|356
1678968600000|2023-03-16 12:10:00|10595.6|10593.6|10598.6|10596.6|10600.6|10598.6|10593.6|10591.6|132
1678968900000|2023-03-16 12:15:00|10599.6|10597.6|10609.1|10607.1|10610.6|10608.6|10599.1|10597.1|151
1678969200000|2023-03-16 12:20:00|10608.6|10606.6|10601.1|10599.1|10609.1|10607.1|10597.1|10595.1|472
1678969500000|2023-03-16 12:25:00|10601.6|10599.6|10600.1|10598.1|10610.6|10608.6|10597.6|10595.6|152
1678969800000|2023-03-16 12:30:00|10599.6|10597.6|10611.1|10609.1|10614.6|10612.6|10599.6|10597.6|206
1678970100000|2023-03-16 12:35:00|10610.6|10608.6|10596.6|10594.6|10612.6|10610.6|10596.6|10594.6|98
1678970400000|2023-03-16 12:40:00|10595.1|10593.1|10581.6|10579.6|10599.1|10597.1|10570.6|10568.6|879
1678970700000|2023-03-16 12:45:00|10581.1|10579.1|10586.1|10584.1|10593.6|10591.6|10574.1|10572.1|416
1678971000000|2023-03-16 12:50:00|10585.1|10583.1|10584.1|10582.1|10596.1|10594.1|10581.1|10579.1|301
1678971300000|2023-03-16 12:55:00|10584.6|10582.6|10581.1|10579.1|10584.6|10582.6|10575.1|10573.1|177
1678971600000|2023-03-16 13:00:00|10582.1|10580.1|10572.6|10570.6|10584.6|10582.6|10566.1|10564.1|219
1678971900000|2023-03-16 13:05:00|10573.1|10571.1|10577.1|10575.1|10579.1|10577.1|10568.1|10566.1|149
1678972200000|2023-03-16 13:10:00|10575.6|10573.6|10572.1|10570.1|10580.1|10578.1|10572.1|10570.1|448
1678972500000|2023-03-16 13:15:00|10572.6|10570.6|10539.6|10537.6|10572.6|10570.6|10539.6|10537.6|508
1678972800000|2023-03-16 13:20:00|10539.1|10537.1|10563.6|10561.6|10564.1|10562.1|10521.1|10519.1|267
1678973100000|2023-03-16 13:25:00|10563.1|10561.1|10562.1|10560.1|10565.6|10563.6|10553.1|10551.1|114
1678973400000|2023-03-16 13:30:00|10562.6|10560.6|10568.1|10566.1|10572.1|10570.1|10557.1|10555.1|225
1678973700000|2023-03-16 13:35:00|10566.1|10564.1|10567.1|10565.1|10574.1|10572.1|10549.6|10547.6|282
1678974000000|2023-03-16 13:40:00|10567.6|10565.6|10584.1|10582.1|10587.6|10585.6|10565.1|10563.1|412
1678974300000|2023-03-16 13:45:00|10584.6|10582.6|10580.1|10578.1|10592.1|10590.1|10573.6|10571.6|203
1678974600000|2023-03-16 13:50:00|10580.6|10578.6|10589.6|10587.6|10595.1|10593.1|10578.1|10576.1|240
1678974900000|2023-03-16 13:55:00|10589.1|10587.1|10615.1|10613.1|10615.6|10613.6|10589.1|10587.1|588
1678975200000|2023-03-16 14:00:00|10614.1|10612.1|10597.1|10595.1|10618.1|10616.1|10597.1|10595.1|688
1678975500000|2023-03-16 14:05:00|10596.6|10594.6|10573.6|10571.6|10596.6|10594.6|10573.6|10571.6|248
1678975800000|2023-03-16 14:10:00|10574.1|10572.1|10584.1|10582.1|10587.1|10585.1|10574.1|10572.1|114
1678976100000|2023-03-16 14:15:00|10583.6|10581.6|10567.6|10565.6|10587.6|10585.6|10564.6|10562.6|380
1678976400000|2023-03-16 14:20:00|10567.1|10565.1|10580.1|10578.1|10581.1|10579.1|10560.1|10558.1|259
1678976700000|2023-03-16 14:25:00|10580.6|10578.6|10602.1|10600.1|10602.6|10600.6|10579.6|10577.6|254
1678977000000|2023-03-16 14:30:00|10602.6|10600.6|10601.1|10599.1|10614.6|10612.6|10595.1|10593.1|459
1678977300000|2023-03-16 14:35:00|10600.6|10598.6|10620.1|10618.1|10621.1|10619.1|10600.1|10598.1|194
1678977600000|2023-03-16 14:40:00|10619.6|10617.6|10635.6|10633.6|10638.6|10636.6|10619.6|10617.6|697
1678977900000|2023-03-16 14:45:00|10634.6|10632.6|10648.1|10646.1|10660.1|10658.1|10634.6|10632.6|519
1678978200000|2023-03-16 14:50:00|10649.1|10647.1|10670.1|10668.1|10672.1|10670.1|10649.1|10647.1|469
1678978500000|2023-03-16 14:55:00|10669.6|10667.6|10683.1|10681.1|10685.1|10683.1|10660.1|10658.1|445
1678978800000|2023-03-16 15:00:00|10684.1|10682.1|10665.1|10663.1|10687.1|10685.1|10665.1|10663.1|531
1678979100000|2023-03-16 15:05:00|10665.6|10663.6|10656.1|10654.1|10669.1|10667.1|10653.1|10651.1|553
1678979400000|2023-03-16 15:10:00|10655.6|10653.6|10666.1|10664.1|10668.6|10666.6|10655.6|10653.6|593
1678979700000|2023-03-16 15:15:00|10665.6|10663.6|10677.6|10675.6|10678.6|10676.6|10664.1|10662.1|409
1678980000000|2023-03-16 15:20:00|10677.1|10675.1|10692.1|10690.1|10695.1|10693.1|10675.1|10673.1|350
1678980300000|2023-03-16 15:25:00|10692.6|10690.6|10693.6|10691.6|10699.1|10697.1|10691.1|10689.1|374
1678980600000|2023-03-16 15:30:00|10693.1|10691.1|10691.1|10689.1|10697.6|10695.6|10684.1|10682.1|453
1678980900000|2023-03-16 15:35:00|10691.6|10689.6|10693.6|10691.6|10696.6|10694.6|10687.1|10685.1|432
1678981200000|2023-03-16 15:40:00|10694.1|10692.1|10701.6|10699.6|10707.6|10705.6|10694.1|10692.1|236
1678981500000|2023-03-16 15:45:00|10702.1|10700.1|10704.6|10702.6|10705.6|10703.6|10690.6|10688.6|132
1678981800000|2023-03-16 15:50:00|10705.1|10703.1|10711.1|10709.1|10712.1|10710.1|10702.6|10700.6|292
1678982100000|2023-03-16 15:55:00|10710.6|10708.6|10715.1|10713.1|10722.6|10720.6|10709.1|10707.1|444
1678982400000|2023-03-16 16:00:00|10714.1|10712.1|10708.1|10706.1|10716.6|10714.6|10702.1|10700.1|333
1678982700000|2023-03-16 16:05:00|10708.6|10706.6|10703.1|10701.1|10713.6|10711.6|10699.1|10697.1|433
1678983000000|2023-03-16 16:10:00|10702.6|10700.6|10716.1|10714.1|10716.6|10714.6|10699.6|10697.6|511
1678983300000|2023-03-16 16:15:00|10715.6|10713.6|10716.1|10714.1|10722.6|10720.6|10713.6|10711.6|785
1678983600000|2023-03-16 16:20:00|10715.6|10713.6|10729.1|10727.1|10730.6|10728.6|10715.6|10713.6|1731
1678983900000|2023-03-16 16:25:00|10729.6|10727.6|10729.1|10727.1|10748.1|10746.1|10726.6|10724.6|1620
1678984200000|2023-03-16 16:30:00|10730.6|10728.6|10730.6|10728.6|10750.6|10748.6|10727.6|10725.6|1097
1678984500000|2023-03-16 16:35:00|10730.1|10728.1|10733.1|10731.1|10733.6|10731.6|10717.1|10715.1|297
1678984800000|2023-03-16 16:40:00|10733.6|10731.6|10733.1|10731.1|10735.1|10733.1|10729.6|10727.6|142
1678985100000|2023-03-16 16:45:00|10733.6|10731.6|10724.1|10722.1|10736.6|10734.6|10718.6|10716.6|191
1678985400000|2023-03-16 16:50:00|10724.6|10722.6|10719.6|10717.6|10731.6|10729.6|10719.1|10717.1|220
1678985700000|2023-03-16 16:55:00|10719.1|10717.1|10731.6|10729.6|10731.6|10729.6|10716.1|10714.1|144
1678986000000|2023-03-16 17:00:00|10730.1|10728.1|10744.6|10742.6|10747.6|10745.6|10726.6|10724.6|153
1678986300000|2023-03-16 17:05:00|10744.1|10742.1|10749.6|10747.6|10751.1|10749.1|10741.6|10739.6|167
1678986600000|2023-03-16 17:10:00|10749.1|10747.1|10761.1|10759.1|10763.1|10761.1|10748.1|10746.1|91
1678986900000|2023-03-16 17:15:00|10760.6|10758.6|10747.1|10745.1|10761.6|10759.6|10741.6|10739.6|98
1678987200000|2023-03-16 17:20:00|10746.6|10744.6|10742.6|10740.6|10746.6|10744.6|10735.6|10733.6|65
1678987500000|2023-03-16 17:25:00|10743.1|10741.1|10738.6|10736.6|10743.6|10741.6|10738.6|10736.6|54
1678987800000|2023-03-16 17:30:00|10739.1|10737.1|10725.6|10723.6|10740.6|10738.6|10725.1|10723.1|173
1678988100000|2023-03-16 17:35:00|10726.6|10724.6|10725.6|10723.6|10726.6|10724.6|10717.1|10715.1|447
1678988400000|2023-03-16 17:40:00|10726.1|10724.1|10728.6|10726.6|10732.1|10730.1|10724.1|10722.1|7
1678988700000|2023-03-16 17:45:00|10729.1|10727.1|10729.1|10727.1|10733.6|10731.6|10727.6|10725.6|58
1678989000000|2023-03-16 17:50:00|10728.6|10726.6|10725.1|10723.1|10731.6|10729.6|10713.1|10711.1|51
1678989300000|2023-03-16 17:55:00|10724.6|10722.6|10727.1|10725.1|10731.6|10729.6|10722.1|10720.1|32
1678989600000|2023-03-16 18:00:00|10727.6|10725.6|10728.1|10726.1|10728.6|10726.6|10720.1|10718.1|490
1678989900000|2023-03-16 18:05:00|10727.1|10725.1|10719.1|10717.1|10727.1|10725.1|10717.6|10715.6|54
1678990200000|2023-03-16 18:10:00|10718.6|10716.6|10719.6|10717.6|10723.6|10721.6|10718.1|10716.1|20
1678990500000|2023-03-16 18:15:00|10721.6|10719.6|10717.1|10715.1|10729.6|10727.6|10717.1|10715.1|36
1678990800000|2023-03-16 18:20:00|10716.6|10714.6|10724.6|10722.6|10725.6|10723.6|10716.6|10714.6|15
1678991100000|2023-03-16 18:25:00|10724.1|10722.1|10721.6|10719.6|10724.1|10722.1|10717.1|10715.1|25
1678991400000|2023-03-16 18:30:00|10722.1|10720.1|10719.6|10717.6|10728.6|10726.6|10716.6|10714.6|19
1678991700000|2023-03-16 18:35:00|10718.1|10716.1|10724.6|10722.6|10724.6|10722.6|10717.6|10715.6|6
1678992000000|2023-03-16 18:40:00|10728.6|10726.6|10728.6|10726.6|10729.6|10727.6|10723.1|10721.1|74
1678992300000|2023-03-16 18:45:00|10728.1|10726.1|10726.6|10724.6|10728.6|10726.6|10724.1|10722.1|42
1678992600000|2023-03-16 18:50:00|10726.1|10724.1|10719.1|10717.1|10726.1|10724.1|10719.1|10717.1|28
1678992900000|2023-03-16 18:55:00|10720.1|10718.1|10732.6|10730.6|10739.1|10737.1|10720.1|10718.1|27
1678993200000|2023-03-16 19:00:00|10732.1|10730.1|10730.1|10728.1|10732.6|10730.6|10729.6|10727.6|4
1678993500000|2023-03-16 19:05:00|10734.1|10732.1|10729.6|10727.6|10734.6|10732.6|10727.1|10725.1|24
1678993800000|2023-03-16 19:10:00|10729.1|10727.1|10732.1|10730.1|10737.6|10735.6|10729.1|10727.1|6
1678994100000|2023-03-16 19:15:00|10731.6|10729.6|10734.6|10732.6|10735.1|10733.1|10730.1|10728.1|7
1678994400000|2023-03-16 19:20:00|10735.1|10733.1|10738.6|10736.6|10739.1|10737.1|10734.6|10732.6|97
1678994700000|2023-03-16 19:25:00|10740.1|10738.1|10742.1|10740.1|10742.1|10740.1|10737.1|10735.1|12
1678995000000|2023-03-16 19:30:00|10741.1|10739.1|10751.1|10749.1|10751.6|10749.6|10741.1|10739.1|53
1678995300000|2023-03-16 19:35:00|10751.6|10749.6|10744.6|10742.6|10752.6|10750.6|10740.1|10738.1|82
1678995600000|2023-03-16 19:40:00|10743.6|10741.6|10747.6|10745.6|10748.1|10746.1|10739.6|10737.6|14
1678995900000|2023-03-16 19:45:00|10747.1|10745.1|10742.6|10740.6|10753.1|10751.1|10742.6|10740.6|40
1678996200000|2023-03-16 19:50:00|10746.1|10744.1|10746.6|10744.6|10746.6|10744.6|10740.1|10738.1|22
1678996500000|2023-03-16 19:55:00|10746.1|10744.1|10758.1|10756.1|10758.6|10756.6|10743.6|10741.6|110
1678996800000|2023-03-16 20:00:00|10757.6|10755.6|10760.6|10758.6|10760.6|10758.6|10752.1|10750.1|53
1678997100000|2023-03-16 20:05:00|10759.6|10757.6|10763.1|10761.1|10765.6|10763.6|10759.1|10757.1|16
1678997400000|2023-03-16 20:10:00|10762.6|10760.6|10765.1|10763.1|10765.6|10763.6|10759.6|10757.6|9
1678997700000|2023-03-16 20:15:00|10765.6|10763.6|10766.1|10764.1|10766.1|10764.1|10765.1|10763.1|7
1678998000000|2023-03-16 20:20:00|10765.6|10763.6|10766.1|10764.1|10766.1|10764.1|10765.6|10763.6|1
1678998600000|2023-03-16 20:30:00|10765.6|10763.6|10765.1|10763.1|10766.6|10764.6|10765.1|10763.1|5
1678998900000|2023-03-16 20:35:00|10764.6|10762.6|10759.1|10757.1|10764.6|10762.6|10757.1|10755.1|7
1678999200000|2023-03-16 20:40:00|10758.6|10756.6|10760.6|10758.6|10760.6|10758.6|10758.1|10756.1|4
1678999500000|2023-03-16 20:45:00|10760.1|10758.1|10759.6|10757.6|10760.6|10758.6|10758.1|10756.1|4
1678999800000|2023-03-16 20:50:00|10763.6|10761.6|10757.6|10755.6|10763.6|10761.6|10757.6|10755.6|2
1679000100000|2023-03-16 20:55:00|10757.1|10755.1|10761.8|10755.8|10763.6|10759.6|10755.6|10752.3|6
1679000400000|2023-03-16 21:00:00|10763.2|10757.2|10762.2|10756.2|10763.4|10757.4|10762|10756|0
1679000700000|2023-03-16 21:05:00|10762.6|10756.6|10762.2|10756.2|10762.6|10756.6|10762|10756|0
1679001000000|2023-03-16 21:10:00|10762.8|10756.8|10762.6|10756.6|10762.8|10756.8|10762|10756|0
1679001300000|2023-03-16 21:15:00|10762.4|10756.4|10762.6|10756.6|10762.8|10756.8|10762.4|10756.4|0
1679001600000|2023-03-16 21:20:00|10762.4|10756.4|10762.2|10756.2|10762.8|10756.8|10762.2|10756.2|0
1679001900000|2023-03-16 21:25:00|10762|10756|10761.5|10755.5|10762.4|10756.4|10760.6|10754.6|0
1679002200000|2023-03-16 21:30:00|10761.4|10755.4|10760.8|10754.8|10761.7|10755.7|10760.4|10754.4|0
1679002500000|2023-03-16 21:35:00|10760.6|10754.6|10760.6|10754.6|10761|10755|10760.1|10754.1|0
1679002800000|2023-03-16 21:40:00|10760.8|10754.8|10760.4|10754.4|10761|10755|10760.1|10754.1|0
1679003100000|2023-03-16 21:45:00|10760.5|10754.5|10760.6|10754.6|10761.4|10755.4|10760.5|10754.5|0
1679003400000|2023-03-16 21:50:00|10760.4|10754.4|10760.4|10754.4|10761|10755|10760.4|10754.4|0
1679003700000|2023-03-16 21:55:00|10760.6|10754.6|10760.1|10754.1|10760.6|10754.6|10760.1|10754.1|0
1679004000000|2023-03-16 22:00:00|10761.2|10755.2|10756.6|10750.6|10761.5|10755.5|10753.9|10747.9|0
1679004300000|2023-03-16 22:05:00|10757|10751|10758.6|10752.6|10759|10753|10757|10751|0
1679004600000|2023-03-16 22:10:00|10758.3|10752.3|10756.3|10750.3|10759|10753|10756.3|10750.3|0
1679004900000|2023-03-16 22:15:00|10756.2|10750.2|10755.3|10749.3|10756.3|10750.3|10755|10749|0
1679005200000|2023-03-16 22:20:00|10755.4|10749.4|10751.5|10745.5|10756.6|10750.6|10750.6|10744.6|0
1679005500000|2023-03-16 22:25:00|10751.9|10745.9|10752.3|10746.3|10752.6|10746.6|10750.6|10744.6|0
1679005800000|2023-03-16 22:30:00|10752.4|10746.4|10752.6|10746.6|10753|10747|10751.2|10745.2|0
1679006100000|2023-03-16 22:35:00|10752.3|10746.3|10753|10747|10753.9|10747.9|10751.5|10745.5|0
1679006400000|2023-03-16 22:40:00|10752.6|10746.6|10754.3|10748.3|10755|10749|10752.6|10746.6|0
1679006700000|2023-03-16 22:45:00|10754.2|10748.2|10755|10749|10755.3|10749.3|10753.5|10747.5|0
1679007000000|2023-03-16 22:50:00|10754.6|10748.6|10758.6|10752.6|10758.6|10752.6|10754.6|10748.6|0
1679007300000|2023-03-16 22:55:00|10758.3|10752.3|10759.4|10753.4|10759.7|10753.7|10757.9|10751.9|0
1679007600000|2023-03-16 23:00:00|10759.3|10753.3|10758.3|10752.3|10759.9|10753.9|10757.9|10751.9|0
1679007900000|2023-03-16 23:05:00|10758.4|10752.4|10762.1|10756.1|10763|10757|10757.9|10751.9|0
1679008200000|2023-03-16 23:10:00|10761.7|10755.7|10762.1|10756.1|10762.6|10756.6|10760.6|10754.6|0
1679008500000|2023-03-16 23:15:00|10762.3|10756.3|10763.4|10757.4|10765.4|10759.4|10762.1|10756.1|0
1679008800000|2023-03-16 23:20:00|10763.7|10757.7|10763.4|10757.4|10764.4|10758.4|10763|10757|0
1679009100000|2023-03-16 23:25:00|10763.5|10757.5|10763|10757|10764.4|10758.4|10762.1|10756.1|0
1679009400000|2023-03-16 23:30:00|10762.6|10756.6|10763.2|10757.2|10763.7|10757.7|10761.7|10755.7|0
1679009700000|2023-03-16 23:35:00|10763|10757|10761.4|10755.4|10763|10757|10761|10755|0
1679010000000|2023-03-16 23:40:00|10761.5|10755.5|10760.8|10754.8|10761.7|10755.7|10760.3|10754.3|0
1679010300000|2023-03-16 23:45:00|10761|10755|10760.6|10754.6|10761.4|10755.4|10759|10753|0
1679010600000|2023-03-16 23:50:00|10760.3|10754.3|10759.4|10753.4|10761.2|10755.2|10759|10753|0
1679010900000|2023-03-16 23:55:00|10759.7|10753.7|10759.7|10753.7|10761|10755|10759|10753|0
1679011200000|2023-03-17 00:00:00|10760.3|10754.3|10757|10751|10760.3|10754.3|10756.6|10750.6|0
1679011500000|2023-03-17 00:05:00|10757.3|10751.3|10754.3|10748.3|10757.3|10751.3|10753.5|10747.5|0
1679011800000|2023-03-17 00:10:00|10754.2|10748.2|10755.3|10749.3|10757.1|10751.1|10753.9|10747.9|0
1679012100000|2023-03-17 00:15:00|10754.7|10748.7|10738.6|10732.6|10755.3|10749.3|10736.7|10730.7|0
1679012400000|2023-03-17 00:20:00|10736.8|10730.8|10735|10729|10736.8|10730.8|10735|10729|0
1679012700000|2023-03-17 00:25:00|10733.2|10727.2|10734.7|10728.7|10734.8|10728.8|10731.4|10725.4|0
1679013000000|2023-03-17 00:30:00|10734.8|10728.8|10736.3|10730.3|10737.8|10731.8|10734.7|10728.7|0
1679013300000|2023-03-17 00:35:00|10736.2|10730.2|10734.7|10728.7|10737.8|10731.8|10734.7|10728.7|0
1679013600000|2023-03-17 00:40:00|10735.4|10729.4|10736.2|10730.2|10737.7|10731.7|10734.7|10728.7|0
1679013900000|2023-03-17 00:45:00|10737.7|10731.7|10737.7|10731.7|10737.8|10731.8|10736.2|10730.2|0
1679014200000|2023-03-17 00:50:00|10736.2|10730.2|10734.6|10728.6|10737.7|10731.7|10734.6|10728.6|0
1679014500000|2023-03-17 00:55:00|10734.7|10728.7|10734.7|10728.7|10737.7|10731.7|10734.6|10728.6|0
1679014800000|2023-03-17 01:00:00|10736.2|10730.2|10734|10728|10736.2|10730.2|10733.2|10727.2|0
1679015100000|2023-03-17 01:05:00|10733.2|10727.2|10731.7|10725.7|10733.2|10727.2|10730.2|10724.2|0
1679015400000|2023-03-17 01:10:00|10731.8|10725.8|10731.8|10725.8|10733.3|10727.3|10731.8|10725.8|0
1679015700000|2023-03-17 01:15:00|10733.2|10727.2|10736.3|10730.3|10739.3|10733.3|10733.2|10727.2|0
1679016000000|2023-03-17 01:20:00|10737.8|10731.8|10739.3|10733.3|10740.1|10734.1|10737.8|10731.8|0
1679016300000|2023-03-17 01:25:00|10737.8|10731.8|10740.8|10734.8|10742.3|10736.3|10737.8|10731.8|0
1679016600000|2023-03-17 01:30:00|10742.3|10736.3|10739.3|10733.3|10742.3|10736.3|10737.8|10731.8|0
1679016900000|2023-03-17 01:35:00|10738.5|10732.5|10737.7|10731.7|10739.3|10733.3|10736.2|10730.2|0
1679017200000|2023-03-17 01:40:00|10736.2|10730.2|10737.8|10731.8|10742.3|10736.3|10736.2|10730.2|0
1679017500000|2023-03-17 01:45:00|10738.5|10732.5|10737.7|10731.7|10740.8|10734.8|10737.7|10731.7|0
1679017800000|2023-03-17 01:50:00|10737.8|10731.8|10742.3|10736.3|10743.8|10737.8|10737.8|10731.8|0
1679018100000|2023-03-17 01:55:00|10740.8|10734.8|10742.3|10736.3|10743.8|10737.8|10740.7|10734.7|0
1679018400000|2023-03-17 02:00:00|10743.8|10737.8|10745.4|10739.4|10745.4|10739.4|10742.3|10736.3|0
1679018700000|2023-03-17 02:05:00|10744.7|10738.7|10743.9|10737.9|10745.4|10739.4|10743.9|10737.9|0
1679019000000|2023-03-17 02:10:00|10742.4|10736.4|10741.6|10735.6|10742.4|10736.4|10740.8|10734.8|0
1679019300000|2023-03-17 02:15:00|10742.4|10736.4|10737.9|10731.9|10742.4|10736.4|10737.8|10731.8|0
1679019600000|2023-03-17 02:20:00|10739.4|10733.4|10737.8|10731.8|10739.4|10733.4|10737.8|10731.8|0
1679019900000|2023-03-17 02:25:00|10736.3|10730.3|10742.4|10736.4|10742.4|10736.4|10736.3|10730.3|0
1679020200000|2023-03-17 02:30:00|10740.9|10734.9|10742.3|10736.3|10743.9|10737.9|10740.8|10734.8|0
1679020500000|2023-03-17 02:35:00|10742.4|10736.4|10743.8|10737.8|10743.8|10737.8|10742.3|10736.3|0
1679020800000|2023-03-17 02:40:00|10743.1|10737.1|10740.8|10734.8|10743.8|10737.8|10740.8|10734.8|0
1679021100000|2023-03-17 02:45:00|10740.1|10734.1|10739.6|10733.6|10740.8|10734.8|10738.5|10732.5|0
1679021400000|2023-03-17 02:50:00|10739.5|10733.5|10741.1|10735.1|10741.1|10735.1|10738.1|10732.1|0
1679021700000|2023-03-17 02:55:00|10739.6|10733.6|10739.6|10733.6|10739.6|10733.6|10738.8|10732.8|0
1679022000000|2023-03-17 03:00:00|10741.1|10735.1|10741.1|10735.1|10741.1|10735.1|10739.6|10733.6|0
1679022300000|2023-03-17 03:05:00|10742.6|10736.6|10742.6|10736.6|10742.6|10736.6|10741.1|10735.1|0
1679022600000|2023-03-17 03:10:00|10741.9|10735.9|10744.9|10738.9|10745.6|10739.6|10741.1|10735.1|0
1679022900000|2023-03-17 03:15:00|10744.1|10738.1|10744.2|10738.2|10745.7|10739.7|10742.7|10736.7|0
1679023200000|2023-03-17 03:20:00|10742.7|10736.7|10745.7|10739.7|10745.7|10739.7|10742.7|10736.7|0
1679023500000|2023-03-17 03:25:00|10745|10739|10744.2|10738.2|10745.7|10739.7|10741.2|10735.2|0
1679023800000|2023-03-17 03:30:00|10742.7|10736.7|10742.7|10736.7|10742.7|10736.7|10741.2|10735.2|0
1679024100000|2023-03-17 03:35:00|10742|10736|10744.2|10738.2|10744.2|10738.2|10741.2|10735.2|0
1679024400000|2023-03-17 03:40:00|10743.5|10737.5|10744.2|10738.2|10744.2|10738.2|10741.2|10735.2|0
1679024700000|2023-03-17 03:45:00|10743.5|10737.5|10742.7|10736.7|10743.5|10737.5|10742.6|10736.6|0
1679025000000|2023-03-17 03:50:00|10742.6|10736.6|10744.2|10738.2|10744.2|10738.2|10741.2|10735.2|0
1679025300000|2023-03-17 03:55:00|10744.1|10738.1|10744.2|10738.2|10744.2|10738.2|10742.7|10736.7|0
1679025600000|2023-03-17 04:00:00|10744.1|10738.1|10744.2|10738.2|10744.2|10738.2|10742.7|10736.7|0
1679025900000|2023-03-17 04:05:00|10745.7|10739.7|10745.7|10739.7|10747.2|10741.2|10744.1|10738.1|0
1679026200000|2023-03-17 04:10:00|10747.2|10741.2|10747.2|10741.2|10747.2|10741.2|10747.2|10741.2|0
1679026500000|2023-03-17 04:15:00|10746.5|10740.5|10745.7|10739.7|10746.5|10740.5|10745.7|10739.7|0
1679026800000|2023-03-17 04:20:00|10747.2|10741.2|10751.9|10745.9|10751.9|10745.9|10745.7|10739.7|0
1679027100000|2023-03-17 04:25:00|10753.4|10747.4|10748.8|10742.8|10753.4|10747.4|10748.8|10742.8|0
1679027400000|2023-03-17 04:30:00|10747.3|10741.3|10748.8|10742.8|10750.3|10744.3|10747.3|10741.3|0
1679027700000|2023-03-17 04:35:00|10750.3|10744.3|10750.3|10744.3|10751.8|10745.8|10748.8|10742.8|0
1679028000000|2023-03-17 04:40:00|10750.4|10744.4|10750.3|10744.3|10751.8|10745.8|10750.3|10744.3|0
1679028300000|2023-03-17 04:45:00|10748.8|10742.8|10748.8|10742.8|10748.8|10742.8|10748.8|10742.8|0
1679028600000|2023-03-17 04:50:00|10750.3|10744.3|10750.3|10744.3|10751.8|10745.8|10748.8|10742.8|0
1679028900000|2023-03-17 04:55:00|10751.8|10745.8|10753.3|10747.3|10753.3|10747.3|10750.3|10744.3|0
1679029200000|2023-03-17 05:00:00|10751.8|10745.8|10750.3|10744.3|10753.3|10747.3|10748.8|10742.8|0
1679029500000|2023-03-17 05:05:00|10751|10745|10750.3|10744.3|10751.1|10745.1|10748.8|10742.8|0
1679029800000|2023-03-17 05:10:00|10748.8|10742.8|10752.9|10746.9|10753.6|10747.6|10748.8|10742.8|0
1679030100000|2023-03-17 05:15:00|10753.6|10747.6|10750.6|10744.6|10753.6|10747.6|10749.1|10743.1|0
1679030400000|2023-03-17 05:20:00|10752.1|10746.1|10750.6|10744.6|10752.1|10746.1|10750.6|10744.6|0
1679030700000|2023-03-17 05:25:00|10752|10746|10750.6|10744.6|10752.1|10746.1|10750.6|10744.6|0
1679031000000|2023-03-17 05:30:00|10752.1|10746.1|10755.1|10749.1|10755.1|10749.1|10752.1|10746.1|0
1679031300000|2023-03-17 05:35:00|10755|10749|10755|10749|10755|10749|10755|10749|0
1679031600000|2023-03-17 05:40:00|10753.5|10747.5|10755|10749|10755|10749|10753.5|10747.5|0
1679031900000|2023-03-17 05:45:00|10753.5|10747.5|10755|10749|10755|10749|10753.5|10747.5|0
1679032200000|2023-03-17 05:50:00|10753.5|10747.5|10755|10749|10756.5|10750.5|10753.4|10747.4|0
1679032500000|2023-03-17 05:55:00|10756.5|10750.5|10756.5|10750.5|10756.5|10750.5|10755|10749|0
1679032800000|2023-03-17 06:00:00|10755|10749|10750.5|10744.5|10756.5|10750.5|10750.5|10744.5|0
1679033100000|2023-03-17 06:05:00|10749|10743|10744.5|10738.5|10749|10743|10744.5|10738.5|0
1679033400000|2023-03-17 06:10:00|10743|10737|10744.5|10738.5|10746|10740|10743|10737|0
1679033700000|2023-03-17 06:15:00|10743|10737|10743|10737|10743|10737|10737|10731|0
1679034000000|2023-03-17 06:20:00|10741.5|10735.5|10744.5|10738.5|10746|10740|10740|10734|0
1679034300000|2023-03-17 06:25:00|10746|10740|10746|10740|10747.5|10741.5|10744.5|10738.5|0
1679034600000|2023-03-17 06:30:00|10745.3|10739.3|10744.5|10738.5|10746|10740|10743|10737|0
1679034900000|2023-03-17 06:35:00|10743|10737|10742.2|10736.2|10744.5|10738.5|10741.4|10735.4|0
1679035200000|2023-03-17 06:40:00|10741.5|10735.5|10744.5|10738.5|10744.5|10738.5|10741.4|10735.4|0
1679035500000|2023-03-17 06:45:00|10743|10737|10744.6|10738.6|10746.1|10740.1|10743|10737|0
1679035800000|2023-03-17 06:50:00|10744.5|10738.5|10749.1|10743.1|10749.1|10743.1|10744.5|10738.5|0
1679036100000|2023-03-17 06:55:00|10747.6|10741.6|10751.4|10745.4|10752.2|10746.2|10747.6|10741.6|0
1679036400000|2023-03-17 07:00:00|10761.6|10759.6|10779.6|10777.6|10788.6|10786.6|10761.6|10759.6|151
1679036700000|2023-03-17 07:05:00|10779.1|10777.1|10778.6|10776.6|10786.6|10784.6|10769.1|10767.1|147
1679037000000|2023-03-17 07:10:00|10779.1|10777.1|10782.6|10780.6|10787.6|10785.6|10779.1|10777.1|90
1679037300000|2023-03-17 07:15:00|10782.1|10780.1|10779.1|10777.1|10795.1|10793.1|10779.1|10777.1|79
1679037600000|2023-03-17 07:20:00|10778.1|10776.1|10772.1|10770.1|10781.1|10779.1|10771.6|10769.6|53
1679037900000|2023-03-17 07:25:00|10772.6|10770.6|10782.6|10780.6|10785.1|10783.1|10772.1|10770.1|70
1679038200000|2023-03-17 07:30:00|10783.1|10781.1|10791.6|10789.6|10794.1|10792.1|10783.1|10781.1|119
1679038500000|2023-03-17 07:35:00|10792.1|10790.1|10793.1|10791.1|10797.1|10795.1|10788.6|10786.6|69
1679038800000|2023-03-17 07:40:00|10793.6|10791.6|10780.1|10778.1|10793.6|10791.6|10780.1|10778.1|130
1679039100000|2023-03-17 07:45:00|10779.1|10777.1|10769.6|10767.6|10781.1|10779.1|10767.6|10765.6|265
1679039400000|2023-03-17 07:50:00|10770.6|10768.6|10781.1|10779.1|10781.6|10779.6|10769.6|10767.6|206
1679039700000|2023-03-17 07:55:00|10780.1|10778.1|10782.6|10780.6|10786.6|10784.6|10772.1|10770.1|833
1679040000000|2023-03-17 08:00:00|10783.6|10781.6|10764.1|10762.1|10802.1|10800.1|10763.1|10761.1|3083
1679040300000|2023-03-17 08:05:00|10765.1|10763.1|10770.1|10768.1|10790.6|10788.6|10764.1|10762.1|1339
1679040600000|2023-03-17 08:10:00|10771.1|10769.1|10766.1|10764.1|10779.1|10777.1|10756.6|10754.6|730
1679040900000|2023-03-17 08:15:00|10766.6|10764.6|10773.6|10771.6|10789.1|10787.1|10765.6|10763.6|404
1679041200000|2023-03-17 08:20:00|10773.1|10771.1|10797.6|10795.6|10800.1|10798.1|10773.1|10771.1|409
1679041500000|2023-03-17 08:25:00|10797.1|10795.1|10779.1|10777.1|10798.1|10796.1|10776.6|10774.6|486
1679041800000|2023-03-17 08:30:00|10778.6|10776.6|10775.6|10773.6|10781.6|10779.6|10765.1|10763.1|490
1679042100000|2023-03-17 08:35:00|10775.1|10773.1|10770.6|10768.6|10781.1|10779.1|10768.6|10766.6|306
1679042400000|2023-03-17 08:40:00|10769.1|10767.1|10762.6|10760.6|10770.1|10768.1|10755.1|10753.1|364
1679042700000|2023-03-17 08:45:00|10762.1|10760.1|10765.6|10763.6|10771.1|10769.1|10758.1|10756.1|382
1679043000000|2023-03-17 08:50:00|10766.1|10764.1|10752.1|10750.1|10766.1|10764.1|10748.1|10746.1|302
1679043300000|2023-03-17 08:55:00|10751.6|10749.6|10748.6|10746.6|10753.1|10751.1|10745.1|10743.1|253
1679043600000|2023-03-17 09:00:00|10749.1|10747.1|10756.1|10754.1|10758.6|10756.6|10746.6|10744.6|382
1679043900000|2023-03-17 09:05:00|10755.6|10753.6|10747.1|10745.1|10766.1|10764.1|10743.6|10741.6|322
1679044200000|2023-03-17 09:10:00|10747.6|10745.6|10736.1|10734.1|10749.1|10747.1|10735.1|10733.1|236
1679044500000|2023-03-17 09:15:00|10735.6|10733.6|10749.6|10747.6|10750.1|10748.1|10730.1|10728.1|281
1679044800000|2023-03-17 09:20:00|10750.1|10748.1|10748.1|10746.1|10755.1|10753.1|10737.1|10735.1|244
1679045100000|2023-03-17 09:25:00|10748.6|10746.6|10752.1|10750.1|10757.6|10755.6|10746.1|10744.1|863
1679045400000|2023-03-17 09:30:00|10752.6|10750.6|10747.6|10745.6|10754.1|10752.1|10740.6|10738.6|424
1679045700000|2023-03-17 09:35:00|10748.1|10746.1|10758.6|10756.6|10763.1|10761.1|10745.6|10743.6|200
1679046000000|2023-03-17 09:40:00|10758.1|10756.1|10730.6|10728.6|10761.1|10759.1|10730.6|10728.6|412
1679046300000|2023-03-17 09:45:00|10731.1|10729.1|10728.1|10726.1|10735.1|10733.1|10726.1|10724.1|194
1679046600000|2023-03-17 09:50:00|10728.6|10726.6|10739.6|10737.6|10741.1|10739.1|10728.6|10726.6|349
1679046900000|2023-03-17 09:55:00|10739.1|10737.1|10730.6|10728.6|10739.1|10737.1|10729.1|10727.1|266
1679047200000|2023-03-17 10:00:00|10730.1|10728.1|10725.1|10723.1|10732.1|10730.1|10721.1|10719.1|305
1679047500000|2023-03-17 10:05:00|10725.6|10723.6|10722.6|10720.6|10730.6|10728.6|10715.6|10713.6|352
1679047800000|2023-03-17 10:10:00|10722.1|10720.1|10699.1|10697.1|10722.1|10720.1|10698.6|10696.6|359
1679048100000|2023-03-17 10:15:00|10699.6|10697.6|10689.1|10687.1|10703.1|10701.1|10684.6|10682.6|393
1679048400000|2023-03-17 10:20:00|10689.6|10687.6|10692.1|10690.1|10699.6|10697.6|10684.1|10682.1|223
1679048700000|2023-03-17 10:25:00|10695.1|10693.1|10702.1|10700.1|10703.1|10701.1|10695.1|10693.1|257
1679049000000|2023-03-17 10:30:00|10701.6|10699.6|10700.6|10698.6|10708.1|10706.1|10700.1|10698.1|246
1679049300000|2023-03-17 10:35:00|10700.1|10698.1|10707.1|10705.1|10708.1|10706.1|10694.1|10692.1|273
1679049600000|2023-03-17 10:40:00|10708.1|10706.1|10699.1|10697.1|10709.1|10707.1|10698.1|10696.1|208
1679049900000|2023-03-17 10:45:00|10699.6|10697.6|10688.1|10686.1|10700.1|10698.1|10683.1|10681.1|226
1679050200000|2023-03-17 10:50:00|10690.1|10688.1|10692.1|10690.1|10699.6|10697.6|10682.6|10680.6|540
1679050500000|2023-03-17 10:55:00|10692.6|10690.6|10696.1|10694.1|10697.6|10695.6|10684.1|10682.1|408
1679050800000|2023-03-17 11:00:00|10695.6|10693.6|10685.1|10683.1|10699.1|10697.1|10684.6|10682.6|376
1679051100000|2023-03-17 11:05:00|10684.6|10682.6|10685.1|10683.1|10691.6|10689.6|10681.1|10679.1|264
1679051400000|2023-03-17 11:10:00|10685.6|10683.6|10678.1|10676.1|10689.1|10687.1|10677.1|10675.1|206
1679051700000|2023-03-17 11:15:00|10677.6|10675.6|10672.6|10670.6|10684.1|10682.1|10670.1|10668.1|296
1679052000000|2023-03-17 11:20:00|10672.1|10670.1|10679.1|10677.1|10682.1|10680.1|10671.1|10669.1|194
1679052300000|2023-03-17 11:25:00|10679.6|10677.6|10669.1|10667.1|10685.1|10683.1|10663.6|10661.6|641
1679052600000|2023-03-17 11:30:00|10669.6|10667.6|10667.1|10665.1|10672.1|10670.1|10660.6|10658.6|312
1679052900000|2023-03-17 11:35:00|10667.6|10665.6|10659.1|10657.1|10668.1|10666.1|10654.6|10652.6|155
1679053200000|2023-03-17 11:40:00|10658.6|10656.6|10661.6|10659.6|10664.6|10662.6|10655.1|10653.1|138
1679053500000|2023-03-17 11:45:00|10663.1|10661.1|10670.1|10668.1|10672.1|10670.1|10660.1|10658.1|350
1679053800000|2023-03-17 11:50:00|10670.6|10668.6|10673.6|10671.6|10674.1|10672.1|10665.1|10663.1|172
1679054100000|2023-03-17 11:55:00|10673.1|10671.1|10671.6|10669.6|10675.1|10673.1|10668.6|10666.6|309
1679054400000|2023-03-17 12:00:00|10671.1|10669.1|10679.6|10677.6|10685.6|10683.6|10671.1|10669.1|383
1679054700000|2023-03-17 12:05:00|10680.6|10678.6|10669.6|10667.6|10682.1|10680.1|10668.6|10666.6|134
1679055000000|2023-03-17 12:10:00|10670.6|10668.6|10670.1|10668.1|10674.1|10672.1|10666.6|10664.6|339
1679055300000|2023-03-17 12:15:00|10670.6|10668.6|10661.6|10659.6|10673.1|10671.1|10661.1|10659.1|190
1679055600000|2023-03-17 12:20:00|10661.1|10659.1|10646.6|10644.6|10661.6|10659.6|10646.1|10644.1|160
1679055900000|2023-03-17 12:25:00|10645.6|10643.6|10647.1|10645.1|10650.1|10648.1|10636.1|10634.1|291
1679056200000|2023-03-17 12:30:00|10646.6|10644.6|10640.1|10638.1|10661.1|10659.1|10640.1|10638.1|366
1679056500000|2023-03-17 12:35:00|10640.6|10638.6|10633.1|10631.1|10651.1|10649.1|10633.1|10631.1|326
1679056800000|2023-03-17 12:40:00|10633.7|10631.7|10627.7|10625.7|10637.7|10635.7|10625.7|10623.7|529
1679057100000|2023-03-17 12:45:00|10628.2|10626.2|10607.2|10605.2|10629.7|10627.7|10607.2|10605.2|274
1679057400000|2023-03-17 12:50:00|10607.7|10605.7|10620.7|10618.7|10625.7|10623.7|10605.2|10603.2|284
1679057700000|2023-03-17 12:55:00|10620.2|10618.2|10620.7|10618.7|10623.7|10621.7|10614.7|10612.7|121
1679058000000|2023-03-17 13:00:00|10622.2|10620.2|10622.7|10620.7|10624.7|10622.7|10615.2|10613.2|258
1679058300000|2023-03-17 13:05:00|10622.2|10620.2|10627.2|10625.2|10628.7|10626.7|10619.7|10617.7|219
1679058600000|2023-03-17 13:10:00|10626.7|10624.7|10631.7|10629.7|10632.7|10630.7|10626.7|10624.7|193
1679058900000|2023-03-17 13:15:00|10632.2|10630.2|10618.7|10616.7|10632.7|10630.7|10616.7|10614.7|193
1679059200000|2023-03-17 13:20:00|10619.2|10617.2|10615.2|10613.2|10620.2|10618.2|10612.7|10610.7|153
1679059500000|2023-03-17 13:25:00|10614.7|10612.7|10619.7|10617.7|10625.2|10623.2|10614.7|10612.7|232
1679059800000|2023-03-17 13:30:00|10618.2|10616.2|10603.7|10601.7|10628.7|10626.7|10603.2|10601.2|466
1679060100000|2023-03-17 13:35:00|10604.2|10602.2|10603.7|10601.7|10606.2|10604.2|10594.7|10592.7|453
1679060400000|2023-03-17 13:40:00|10603.2|10601.2|10606.2|10604.2|10608.7|10606.7|10585.2|10583.2|433
1679060700000|2023-03-17 13:45:00|10606.7|10604.7|10601.2|10599.2|10609.7|10607.7|10599.7|10597.7|300
1679061000000|2023-03-17 13:50:00|10601.7|10599.7|10609.7|10607.7|10613.7|10611.7|10601.7|10599.7|290
1679061300000|2023-03-17 13:55:00|10610.2|10608.2|10610.2|10608.2|10617.2|10615.2|10607.7|10605.7|261
1679061600000|2023-03-17 14:00:00|10614.2|10612.2|10630.2|10628.2|10631.7|10629.7|10612.7|10610.7|303
1679061900000|2023-03-17 14:05:00|10629.7|10627.7|10615.2|10613.2|10632.7|10630.7|10612.2|10610.2|212
1679062200000|2023-03-17 14:10:00|10615.7|10613.7|10606.2|10604.2|10618.2|10616.2|10603.2|10601.2|284
1679062500000|2023-03-17 14:15:00|10607.2|10605.2|10599.7|10597.7|10619.2|10617.2|10595.7|10593.7|596
1679062800000|2023-03-17 14:20:00|10600.2|10598.2|10598.2|10596.2|10605.2|10603.2|10591.2|10589.2|508
1679063100000|2023-03-17 14:25:00|10597.7|10595.7|10600.7|10598.7|10605.2|10603.2|10589.2|10587.2|421
1679063400000|2023-03-17 14:30:00|10601.2|10599.2|10582.7|10580.7|10603.2|10601.2|10580.7|10578.7|374
1679063700000|2023-03-17 14:35:00|10582.2|10580.2|10590.7|10588.7|10592.2|10590.2|10577.7|10575.7|299
1679064000000|2023-03-17 14:40:00|10591.2|10589.2|10590.7|10588.7|10598.7|10596.7|10586.2|10584.2|358
1679064300000|2023-03-17 14:45:00|10591.2|10589.2|10598.2|10596.2|10600.7|10598.7|10585.2|10583.2|386
1679064600000|2023-03-17 14:50:00|10597.7|10595.7|10591.7|10589.7|10598.7|10596.7|10583.7|10581.7|303
1679064900000|2023-03-17 14:55:00|10592.2|10590.2|10590.7|10588.7|10598.7|10596.7|10590.2|10588.2|334
1679065200000|2023-03-17 15:00:00|10591.2|10589.2|10583.7|10581.7|10593.7|10591.7|10579.7|10577.7|350
1679065500000|2023-03-17 15:05:00|10584.2|10582.2|10591.7|10589.7|10593.7|10591.7|10576.2|10574.2|429
1679065800000|2023-03-17 15:10:00|10591.2|10589.2|10595.7|10593.7|10598.7|10596.7|10587.2|10585.2|274
1679066100000|2023-03-17 15:15:00|10595.2|10593.2|10595.7|10593.7|10604.2|10602.2|10587.2|10585.2|419
1679066400000|2023-03-17 15:20:00|10596.2|10594.2|10588.7|10586.7|10603.2|10601.2|10587.2|10585.2|496
1679066700000|2023-03-17 15:25:00|10588.2|10586.2|10577.2|10575.2|10590.2|10588.2|10575.2|10573.2|485
1679067000000|2023-03-17 15:30:00|10576.7|10574.7|10591.2|10589.2|10592.2|10590.2|10574.2|10572.2|460
1679067300000|2023-03-17 15:35:00|10590.7|10588.7|10574.2|10572.2|10591.2|10589.2|10573.7|10571.7|281
1679067600000|2023-03-17 15:40:00|10574.7|10572.7|10568.2|10566.2|10576.7|10574.7|10565.2|10563.2|245
1679067900000|2023-03-17 15:45:00|10568.7|10566.7|10581.2|10579.2|10584.2|10582.2|10566.2|10564.2|619
1679068200000|2023-03-17 15:50:00|10581.7|10579.7|10588.7|10586.7|10596.2|10594.2|10580.2|10578.2|261
1679068500000|2023-03-17 15:55:00|10588.2|10586.2|10591.2|10589.2|10592.2|10590.2|10584.7|10582.7|265
1679068800000|2023-03-17 16:00:00|10592.2|10590.2|10596.2|10594.2|10600.2|10598.2|10586.7|10584.7|336
1679069100000|2023-03-17 16:05:00|10596.7|10594.7|10604.7|10602.7|10606.2|10604.2|10590.2|10588.2|383
1679069400000|2023-03-17 16:10:00|10605.2|10603.2|10599.2|10597.2|10607.7|10605.7|10597.2|10595.2|295
1679069700000|2023-03-17 16:15:00|10598.2|10596.2|10603.2|10601.2|10607.2|10605.2|10594.2|10592.2|856
1679070000000|2023-03-17 16:20:00|10603.7|10601.7|10620.2|10618.2|10625.7|10623.7|10602.2|10600.2|1676
1679070300000|2023-03-17 16:25:00|10620.7|10618.7|10616.2|10614.2|10637.7|10635.7|10615.2|10613.2|4335
1679070600000|2023-03-17 16:30:00|10618.2|10616.2|10609.2|10607.2|10621.2|10619.2|10607.7|10605.7|2264
1679070900000|2023-03-17 16:35:00|10609.7|10607.7|10609.2|10607.2|10614.2|10612.2|10607.2|10605.2|226
1679071200000|2023-03-17 16:40:00|10609.7|10607.7|10614.7|10612.7|10617.7|10615.7|10608.2|10606.2|315
1679071500000|2023-03-17 16:45:00|10614.2|10612.2|10611.2|10609.2|10618.7|10616.7|10609.7|10607.7|137
1679071800000|2023-03-17 16:50:00|10610.7|10608.7|10600.7|10598.7|10615.7|10613.7|10600.7|10598.7|64
1679072100000|2023-03-17 16:55:00|10600.2|10598.2|10604.7|10602.7|10606.7|10604.7|10598.7|10596.7|83
1679072400000|2023-03-17 17:00:00|10605.2|10603.2|10600.7|10598.7|10607.2|10605.2|10598.7|10596.7|32
1679072700000|2023-03-17 17:05:00|10601.2|10599.2|10608.7|10606.7|10611.7|10609.7|10600.2|10598.2|50
1679073000000|2023-03-17 17:10:00|10609.2|10607.2|10608.7|10606.7|10612.2|10610.2|10604.7|10602.7|45
1679073300000|2023-03-17 17:15:00|10609.2|10607.2|10600.2|10598.2|10610.2|10608.2|10598.7|10596.7|41
1679073600000|2023-03-17 17:20:00|10602.2|10600.2|10598.7|10596.7|10608.2|10606.2|10597.7|10595.7|43
1679073900000|2023-03-17 17:25:00|10598.2|10596.2|10597.2|10595.2|10599.7|10597.7|10593.2|10591.2|17
1679074200000|2023-03-17 17:30:00|10596.7|10594.7|10599.7|10597.7|10608.7|10606.7|10595.2|10593.2|62
1679074500000|2023-03-17 17:35:00|10599.2|10597.2|10600.2|10598.2|10601.2|10599.2|10594.7|10592.7|76
1679074800000|2023-03-17 17:40:00|10600.7|10598.7|10596.7|10594.7|10601.7|10599.7|10590.2|10588.2|27
1679075100000|2023-03-17 17:45:00|10597.2|10595.2|10598.7|10596.7|10604.2|10602.2|10595.2|10593.2|84
1679075400000|2023-03-17 17:50:00|10599.2|10597.2|10598.7|10596.7|10600.7|10598.7|10595.2|10593.2|33
1679075700000|2023-03-17 17:55:00|10596.7|10594.7|10597.2|10595.2|10599.2|10597.2|10591.2|10589.2|36
1679076000000|2023-03-17 18:00:00|10599.7|10597.7|10597.7|10595.7|10607.2|10605.2|10596.2|10594.2|41
1679076300000|2023-03-17 18:05:00|10597.2|10595.2|10587.7|10585.7|10597.7|10595.7|10584.2|10582.2|31
1679076600000|2023-03-17 18:10:00|10586.2|10584.2|10583.7|10581.7|10588.2|10586.2|10580.2|10578.2|42
1679076900000|2023-03-17 18:15:00|10581.2|10579.2|10580.7|10578.7|10583.2|10581.2|10575.7|10573.7|20
1679077200000|2023-03-17 18:20:00|10580.2|10578.2|10571.7|10569.7|10581.2|10579.2|10569.7|10567.7|30
1679077500000|2023-03-17 18:25:00|10572.2|10570.2|10565.2|10563.2|10572.7|10570.7|10561.7|10559.7|81
1679077800000|2023-03-17 18:30:00|10565.7|10563.7|10572.2|10570.2|10574.7|10572.7|10562.7|10560.7|5
1679078100000|2023-03-17 18:35:00|10572.7|10570.7|10570.2|10568.2|10574.7|10572.7|10567.7|10565.7|10
1679078400000|2023-03-17 18:40:00|10569.7|10567.7|10569.7|10567.7|10572.2|10570.2|10567.2|10565.2|14
1679078700000|2023-03-17 18:45:00|10569.2|10567.2|10568.2|10566.2|10573.2|10571.2|10565.7|10563.7|14
1679079000000|2023-03-17 18:50:00|10567.7|10565.7|10574.7|10572.7|10574.7|10572.7|10559.7|10557.7|11
1679079300000|2023-03-17 18:55:00|10575.2|10573.2|10577.2|10575.2|10579.7|10577.7|10573.2|10571.2|23
1679079600000|2023-03-17 19:00:00|10578.2|10576.2|10570.7|10568.7|10579.7|10577.7|10567.7|10565.7|33
1679079900000|2023-03-17 19:05:00|10571.2|10569.2|10568.2|10566.2|10572.7|10570.7|10566.7|10564.7|13
1679080200000|2023-03-17 19:10:00|10568.7|10566.7|10576.7|10574.7|10577.7|10575.7|10568.7|10566.7|16
1679080500000|2023-03-17 19:15:00|10577.7|10575.7|10582.7|10580.7|10584.2|10582.2|10569.7|10567.7|12
1679080800000|2023-03-17 19:20:00|10583.2|10581.2|10592.2|10590.2|10592.2|10590.2|10579.2|10577.2|34
1679081100000|2023-03-17 19:25:00|10591.7|10589.7|10588.7|10586.7|10593.2|10591.2|10586.2|10584.2|34
1679081400000|2023-03-17 19:30:00|10588.2|10586.2|10581.2|10579.2|10589.2|10587.2|10577.7|10575.7|36
1679081700000|2023-03-17 19:35:00|10581.7|10579.7|10579.2|10577.2|10582.7|10580.7|10579.2|10577.2|9
1679082000000|2023-03-17 19:40:00|10579.7|10577.7|10585.2|10583.2|10585.2|10583.2|10578.7|10576.7|8
1679082300000|2023-03-17 19:45:00|10583.7|10581.7|10575.2|10573.2|10583.7|10581.7|10575.2|10573.2|8
1679082600000|2023-03-17 19:50:00|10575.7|10573.7|10585.2|10583.2|10586.2|10584.2|10575.7|10573.7|7
1679082900000|2023-03-17 19:55:00|10584.7|10582.7|10577.2|10575.2|10584.7|10582.7|10571.7|10569.7|15
1679083200000|2023-03-17 20:00:00|10581.2|10579.2|10591.7|10589.7|10591.7|10589.7|10581.2|10579.2|4
1679083500000|2023-03-17 20:05:00|10592.2|10590.2|10585.7|10583.7|10592.7|10590.7|10584.2|10582.2|2
1679083800000|2023-03-17 20:10:00|10585.2|10583.2|10582.7|10580.7|10585.2|10583.2|10582.7|10580.7|2
1679084100000|2023-03-17 20:15:00|10582.2|10580.2|10576.2|10574.2|10582.2|10580.2|10572.7|10570.7|34
1679084400000|2023-03-17 20:20:00|10575.7|10573.7|10576.7|10574.7|10576.7|10574.7|10575.7|10573.7|0
1679084700000|2023-03-17 20:25:00|10577.2|10575.2|10580.2|10578.2|10580.2|10578.2|10577.2|10575.2|0
1679085000000|2023-03-17 20:30:00|10580.7|10578.7|10581.2|10579.2|10584.2|10582.2|10580.2|10578.2|2
1679085300000|2023-03-17 20:35:00|10582.7|10580.7|10579.2|10577.2|10582.7|10580.7|10578.7|10576.7|1
1679085600000|2023-03-17 20:40:00|10578.7|10576.7|10580.2|10578.2|10581.2|10579.2|10578.2|10576.2|0
1679085900000|2023-03-17 20:45:00|10579.7|10577.7|10580.2|10578.2|10581.2|10579.2|10578.2|10576.2|1
1679086200000|2023-03-17 20:50:00|10579.2|10577.2|10576.7|10574.7|10579.2|10577.2|10575.2|10573.2|3
1679086500000|2023-03-17 20:55:00|10576.2|10574.2|10580.2|10574.2|10580.7|10578.7|10573.2|10571.2|16
1679263200000|2023-03-19 22:00:00|10608.1|10602.1|10605.8|10599.8|10617.5|10611.5|10600.4|10594.4|0
1679263500000|2023-03-19 22:05:00|10605.5|10599.5|10607.9|10601.9|10610.2|10604.2|10600.5|10594.5|0
1679263800000|2023-03-19 22:10:00|10608.2|10602.2|10607.4|10601.4|10613.6|10607.6|10601.8|10595.8|0
1679264100000|2023-03-19 22:15:00|10607.7|10601.7|10596.6|10590.6|10609.3|10603.3|10593.9|10587.9|0
1679264400000|2023-03-19 22:20:00|10596.5|10590.5|10606.8|10600.8|10606.9|10600.9|10596.5|10590.5|0
1679264700000|2023-03-19 22:25:00|10607.2|10601.2|10622.9|10616.9|10622.9|10616.9|10605.8|10599.8|0
1679265000000|2023-03-19 22:30:00|10622.8|10616.8|10635.4|10629.4|10639.4|10633.4|10621.5|10615.5|0
1679265300000|2023-03-19 22:35:00|10635.6|10629.6|10637|10631|10640|10634|10635.1|10629.1|0
1679265600000|2023-03-19 22:40:00|10636.9|10630.9|10636.5|10630.5|10639.4|10633.4|10636|10630|0
1679265900000|2023-03-19 22:45:00|10637|10631|10634.3|10628.3|10638.9|10632.9|10632.9|10626.9|0
1679266200000|2023-03-19 22:50:00|10634.6|10628.6|10626.3|10620.3|10635.2|10629.2|10625.6|10619.6|0
1679266500000|2023-03-19 22:55:00|10626.5|10620.5|10627.6|10621.6|10628.9|10622.9|10622.8|10616.8|0
1679266800000|2023-03-19 23:00:00|10628|10622|10627.9|10621.9|10628.5|10622.5|10624.1|10618.1|0
1679267100000|2023-03-19 23:05:00|10628|10622|10616.6|10610.6|10628.6|10622.6|10615.2|10609.2|0
1679267400000|2023-03-19 23:10:00|10616.8|10610.8|10619.4|10613.4|10621.2|10615.2|10616.2|10610.2|0
1679267700000|2023-03-19 23:15:00|10619.9|10613.9|10620.3|10614.3|10621.7|10615.7|10618.2|10612.2|0
1679268000000|2023-03-19 23:20:00|10619.9|10613.9|10622.6|10616.6|10625.4|10619.4|10619.4|10613.4|0
1679268300000|2023-03-19 23:25:00|10623.1|10617.1|10621.2|10615.2|10625.4|10619.4|10618.5|10612.5|0
1679268600000|2023-03-19 23:30:00|10621.3|10615.3|10629.8|10623.8|10632|10626|10621.3|10615.3|0
1679268900000|2023-03-19 23:35:00|10629.7|10623.7|10631.5|10625.5|10634.8|10628.8|10629.2|10623.2|0
1679269200000|2023-03-19 23:40:00|10632|10626|10634.8|10628.8|10635.2|10629.2|10631.8|10625.8|0
1679269500000|2023-03-19 23:45:00|10634.7|10628.7|10643.1|10637.1|10643.5|10637.5|10634.3|10628.3|0
1679269800000|2023-03-19 23:50:00|10643|10637|10639.1|10633.1|10643.1|10637.1|10637.8|10631.8|0
1679270100000|2023-03-19 23:55:00|10638.8|10632.8|10637.4|10631.4|10642.6|10636.6|10636.5|10630.5|0
1679270400000|2023-03-20 00:00:00|10637.8|10631.8|10640.6|10634.6|10644|10638|10637.2|10631.2|0
1679270700000|2023-03-20 00:05:00|10640.4|10634.4|10641.5|10635.5|10646.3|10640.3|10640.1|10634.1|0
1679271000000|2023-03-20 00:10:00|10642.1|10636.1|10638.6|10632.6|10642.1|10636.1|10633.9|10627.9|0
1679271300000|2023-03-20 00:15:00|10639|10633|10652.4|10646.4|10669.5|10663.5|10638.6|10632.6|0
1679271600000|2023-03-20 00:20:00|10650.9|10644.9|10643.5|10637.5|10655.5|10649.5|10643.5|10637.5|0
1679271900000|2023-03-20 00:25:00|10642|10636|10648.1|10642.1|10651.1|10645.1|10640.5|10634.5|0
1679272200000|2023-03-20 00:30:00|10647.3|10641.3|10643.5|10637.5|10648.8|10642.8|10643.5|10637.5|0
1679272500000|2023-03-20 00:35:00|10643.6|10637.6|10645.1|10639.1|10646.6|10640.6|10643.5|10637.5|0
1679272800000|2023-03-20 00:40:00|10646.6|10640.6|10645.6|10639.6|10648.1|10642.1|10645.6|10639.6|0
1679273100000|2023-03-20 00:45:00|10644.8|10638.8|10647|10641|10650|10644|10644|10638|0
1679273400000|2023-03-20 00:50:00|10645.5|10639.5|10645.5|10639.5|10645.5|10639.5|10641|10635|0
1679273700000|2023-03-20 00:55:00|10644|10638|10647|10641|10648.5|10642.5|10644|10638|0
1679274000000|2023-03-20 01:00:00|10645.5|10639.5|10637.9|10631.9|10645.5|10639.5|10637.9|10631.9|0
1679274300000|2023-03-20 01:05:00|10639.4|10633.4|10633.4|10627.4|10639.5|10633.5|10633.4|10627.4|0
1679274600000|2023-03-20 01:10:00|10634.9|10628.9|10629.9|10623.9|10634.9|10628.9|10629.9|10623.9|0
1679274900000|2023-03-20 01:15:00|10630|10624|10626.9|10620.9|10631.5|10625.5|10626.9|10620.9|0
1679275200000|2023-03-20 01:20:00|10628.4|10622.4|10625.5|10619.5|10628.5|10622.5|10623.9|10617.9|0
1679275500000|2023-03-20 01:25:00|10625.4|10619.4|10622.4|10616.4|10628.5|10622.5|10620.9|10614.9|0
1679275800000|2023-03-20 01:30:00|10622.5|10616.5|10618.6|10612.6|10623.2|10617.2|10618.6|10612.6|0
1679276100000|2023-03-20 01:35:00|10617.9|10611.9|10602|10596|10619.4|10613.4|10600.5|10594.5|0
1679276400000|2023-03-20 01:40:00|10601.2|10595.2|10605|10599|10605|10599|10594.4|10588.4|0
1679276700000|2023-03-20 01:45:00|10603.5|10597.5|10604.9|10598.9|10608|10602|10601.9|10595.9|0
1679277000000|2023-03-20 01:50:00|10606.4|10600.4|10597.2|10591.2|10606.4|10600.4|10595.7|10589.7|0
1679277300000|2023-03-20 01:55:00|10595.7|10589.7|10600.4|10594.4|10601.9|10595.9|10595.7|10589.7|0
1679277600000|2023-03-20 02:00:00|10603.4|10597.4|10605|10599|10606.5|10600.5|10603.4|10597.4|0
1679277900000|2023-03-20 02:05:00|10606.5|10600.5|10606.5|10600.5|10607.3|10601.3|10603.5|10597.5|0
1679278200000|2023-03-20 02:10:00|10607.3|10601.3|10604.8|10598.8|10609.4|10603.4|10604.8|10598.8|0
1679278500000|2023-03-20 02:15:00|10603.3|10597.3|10602.5|10596.5|10604.8|10598.8|10601.8|10595.8|0
1679278800000|2023-03-20 02:20:00|10601.8|10595.8|10598.7|10592.7|10603.3|10597.3|10598.7|10592.7|0
1679279100000|2023-03-20 02:25:00|10599.5|10593.5|10600.3|10594.3|10600.3|10594.3|10597.2|10591.2|0
1679279400000|2023-03-20 02:30:00|10598.8|10592.8|10591.1|10585.1|10598.8|10592.8|10589.7|10583.7|0
1679279700000|2023-03-20 02:35:00|10591.2|10585.2|10595.7|10589.7|10597.2|10591.2|10591.1|10585.1|0
1679280000000|2023-03-20 02:40:00|10597.2|10591.2|10600.5|10594.5|10602|10596|10597.2|10591.2|0
1679280300000|2023-03-20 02:45:00|10598.9|10592.9|10598.9|10592.9|10602|10596|10597.4|10591.4|0
1679280600000|2023-03-20 02:50:00|10599|10593|10600.6|10594.6|10603.5|10597.5|10598.9|10592.9|0
1679280900000|2023-03-20 02:55:00|10600.5|10594.5|10599.1|10593.1|10600.6|10594.6|10597.5|10591.5|0
1679281200000|2023-03-20 03:00:00|10599.1|10593.1|10596|10590|10600.6|10594.6|10596|10590|0
1679281500000|2023-03-20 03:05:00|10594.6|10588.6|10592.8|10586.8|10597.5|10591.5|10592.8|10586.8|0
1679281800000|2023-03-20 03:10:00|10591.3|10585.3|10591.4|10585.4|10591.4|10585.4|10586.9|10580.9|0
1679282100000|2023-03-20 03:15:00|10589.9|10583.9|10580|10574|10589.9|10583.9|10580|10574|0
1679282400000|2023-03-20 03:20:00|10580.7|10574.7|10581.4|10575.4|10583.8|10577.8|10577.6|10571.6|0
1679282700000|2023-03-20 03:25:00|10581.3|10575.3|10569.4|10563.4|10581.4|10575.4|10568.6|10562.6|0
1679283000000|2023-03-20 03:30:00|10568.7|10562.7|10566.6|10560.6|10568.7|10562.7|10560.1|10554.1|0
1679283300000|2023-03-20 03:35:00|10568.1|10562.1|10576.4|10570.4|10577.2|10571.2|10566.6|10560.6|0
1679283600000|2023-03-20 03:40:00|10575.7|10569.7|10574.2|10568.2|10577.2|10571.2|10574.1|10568.1|0
1679283900000|2023-03-20 03:45:00|10574.9|10568.9|10577.3|10571.3|10577.3|10571.3|10574.2|10568.2|0
1679284200000|2023-03-20 03:50:00|10575.8|10569.8|10577.4|10571.4|10577.5|10571.5|10574.4|10568.4|0
1679284500000|2023-03-20 03:55:00|10576.7|10570.7|10574.4|10568.4|10577.4|10571.4|10571.3|10565.3|0
1679284800000|2023-03-20 04:00:00|10573.6|10567.6|10571.4|10565.4|10575.1|10569.1|10571.3|10565.3|0
1679285100000|2023-03-20 04:05:00|10571.3|10565.3|10575.8|10569.8|10575.8|10569.8|10571.2|10565.2|0
1679285400000|2023-03-20 04:10:00|10574.3|10568.3|10575.8|10569.8|10577.3|10571.3|10574.3|10568.3|0
1679285700000|2023-03-20 04:15:00|10575.9|10569.9|10575.9|10569.9|10578.9|10572.9|10575.1|10569.1|0
1679286000000|2023-03-20 04:20:00|10575.8|10569.8|10575.9|10569.9|10577.4|10571.4|10574.3|10568.3|0
1679286300000|2023-03-20 04:25:00|10575.8|10569.8|10571.3|10565.3|10575.9|10569.9|10571.3|10565.3|0
1679286600000|2023-03-20 04:30:00|10570.5|10564.5|10571.3|10565.3|10571.3|10565.3|10569.8|10563.8|0
1679286900000|2023-03-20 04:35:00|10570.6|10564.6|10559|10553|10570.6|10564.6|10556.1|10550.1|0
1679287200000|2023-03-20 04:40:00|10557.5|10551.5|10560.9|10554.9|10563.9|10557.9|10557.5|10551.5|0
1679287500000|2023-03-20 04:45:00|10560.8|10554.8|10560.9|10554.9|10563.9|10557.9|10559.4|10553.4|0
1679287800000|2023-03-20 04:50:00|10560.8|10554.8|10557.8|10551.8|10560.9|10554.9|10555.5|10549.5|0
1679288100000|2023-03-20 04:55:00|10557.9|10551.9|10563.7|10557.7|10563.7|10557.7|10556.2|10550.2|0
1679288400000|2023-03-20 05:00:00|10563.6|10557.6|10560.6|10554.6|10565.2|10559.2|10557.6|10551.6|0
1679288700000|2023-03-20 05:05:00|10561.4|10555.4|10564.5|10558.5|10565.2|10559.2|10560.6|10554.6|0
1679289000000|2023-03-20 05:10:00|10565.2|10559.2|10568.2|10562.2|10569.8|10563.8|10563.7|10557.7|0
1679289300000|2023-03-20 05:15:00|10568.3|10562.3|10563.7|10557.7|10568.3|10562.3|10562.2|10556.2|0
1679289600000|2023-03-20 05:20:00|10565.2|10559.2|10563.6|10557.6|10567.5|10561.5|10563.6|10557.6|0
1679289900000|2023-03-20 05:25:00|10563.7|10557.7|10562.2|10556.2|10566.7|10560.7|10562.2|10556.2|0
1679290200000|2023-03-20 05:30:00|10562.9|10556.9|10563|10557|10563.7|10557.7|10560.6|10554.6|0
1679290500000|2023-03-20 05:35:00|10562.3|10556.3|10563.6|10557.6|10569.7|10563.7|10562.3|10556.3|0
1679290800000|2023-03-20 05:40:00|10563.7|10557.7|10562.2|10556.2|10566.7|10560.7|10562.1|10556.1|0
1679291100000|2023-03-20 05:45:00|10563.7|10557.7|10557.6|10551.6|10564.4|10558.4|10556.1|10550.1|0
1679291400000|2023-03-20 05:50:00|10556.9|10550.9|10551.6|10545.6|10557.6|10551.6|10551.6|10545.6|0
1679291700000|2023-03-20 05:55:00|10550.1|10544.1|10548.7|10542.7|10553.2|10547.2|10548.7|10542.7|0
1679292000000|2023-03-20 06:00:00|10549.4|10543.4|10544.2|10538.2|10553.2|10547.2|10542.6|10536.6|0
1679292300000|2023-03-20 06:05:00|10542.7|10536.7|10550.1|10544.1|10551.7|10545.7|10542.6|10536.6|0
1679292600000|2023-03-20 06:10:00|10551.6|10545.6|10553.1|10547.1|10553.2|10547.2|10550.1|10544.1|0
1679292900000|2023-03-20 06:15:00|10553.8|10547.8|10547.9|10541.9|10554.6|10548.6|10542.5|10536.5|0
1679293200000|2023-03-20 06:20:00|10547.8|10541.8|10532.5|10526.5|10548.6|10542.6|10528.8|10522.8|0
1679293500000|2023-03-20 06:25:00|10531.8|10525.8|10516.6|10510.6|10537.1|10531.1|10516.6|10510.6|0
1679293800000|2023-03-20 06:30:00|10518.1|10512.1|10504.6|10498.6|10521.1|10515.1|10504.5|10498.5|0
1679294100000|2023-03-20 06:35:00|10506.1|10500.1|10495.6|10489.6|10515.2|10509.2|10482.1|10476.1|0
1679294400000|2023-03-20 06:40:00|10496.3|10490.3|10481.4|10475.4|10498.8|10492.8|10479.9|10473.9|0
1679294700000|2023-03-20 06:45:00|10479.2|10473.2|10456.6|10450.6|10486|10480|10452.5|10446.5|0
1679295000000|2023-03-20 06:50:00|10455.8|10449.8|10478.5|10472.5|10490.7|10484.7|10449.6|10443.6|0
1679295300000|2023-03-20 06:55:00|10477|10471|10490.6|10484.6|10493|10487|10477|10471|0
1679295600000|2023-03-20 07:00:00|10478.2|10476.2|10433.7|10431.7|10485.7|10483.7|10407.7|10405.7|262
1679295900000|2023-03-20 07:05:00|10434.2|10432.2|10453.7|10451.7|10453.7|10451.7|10425.2|10423.2|146
1679296200000|2023-03-20 07:10:00|10454.7|10452.7|10471.2|10469.2|10472.2|10470.2|10445.7|10443.7|126
1679296500000|2023-03-20 07:15:00|10471.7|10469.7|10467.7|10465.7|10472.2|10470.2|10461.2|10459.2|100
1679296800000|2023-03-20 07:20:00|10468.2|10466.2|10468.7|10466.7|10470.7|10468.7|10458.7|10456.7|70
1679297100000|2023-03-20 07:25:00|10469.2|10467.2|10470.7|10468.7|10470.7|10468.7|10458.2|10456.2|43
1679297400000|2023-03-20 07:30:00|10470.2|10468.2|10454.7|10452.7|10484.2|10482.2|10446.2|10444.2|163
1679297700000|2023-03-20 07:35:00|10455.2|10453.2|10458.2|10456.2|10470.7|10468.7|10445.7|10443.7|148
1679298000000|2023-03-20 07:40:00|10457.7|10455.7|10460.2|10458.2|10475.2|10473.2|10456.2|10454.2|72
1679298300000|2023-03-20 07:45:00|10459.7|10457.7|10453.2|10451.2|10466.7|10464.7|10452.7|10450.7|148
1679298600000|2023-03-20 07:50:00|10453.7|10451.7|10463.7|10461.7|10464.7|10462.7|10440.7|10438.7|139
1679298900000|2023-03-20 07:55:00|10462.7|10460.7|10461.2|10459.2|10493.7|10491.7|10461.2|10459.2|304
1679299200000|2023-03-20 08:00:00|10469.2|10467.2|10504.2|10502.2|10513.7|10511.7|10469.2|10467.2|1552
1679299500000|2023-03-20 08:05:00|10505.7|10503.7|10462.7|10460.7|10509.7|10507.7|10457.7|10455.7|882
1679299800000|2023-03-20 08:10:00|10463.2|10461.2|10437.7|10435.7|10463.2|10461.2|10433.7|10431.7|923
1679300100000|2023-03-20 08:15:00|10437.2|10435.2|10399.7|10397.7|10449.7|10447.7|10399.7|10397.7|733
1679300400000|2023-03-20 08:20:00|10397.7|10395.7|10414.2|10412.2|10442.7|10440.7|10394.2|10392.2|1068
1679300700000|2023-03-20 08:25:00|10411.7|10409.7|10437.7|10435.7|10438.7|10436.7|10405.2|10403.2|863
1679301000000|2023-03-20 08:30:00|10437.2|10435.2|10431.7|10429.7|10446.7|10444.7|10417.2|10415.2|1317
1679301300000|2023-03-20 08:35:00|10430.2|10428.2|10450.7|10448.7|10453.2|10451.2|10426.7|10424.7|1001
1679301600000|2023-03-20 08:40:00|10451.2|10449.2|10443.8|10441.8|10475.3|10473.3|10442.8|10440.8|1055
1679301900000|2023-03-20 08:45:00|10443.3|10441.3|10452.3|10450.3|10458.3|10456.3|10439.3|10437.3|750
1679302200000|2023-03-20 08:50:00|10452.8|10450.8|10455.3|10453.3|10467.3|10465.3|10443.8|10441.8|452
1679302500000|2023-03-20 08:55:00|10454.8|10452.8|10481.3|10479.3|10481.3|10479.3|10454.3|10452.3|591
1679302800000|2023-03-20 09:00:00|10481.8|10479.8|10504.8|10502.8|10518.8|10516.8|10478.3|10476.3|842
1679303100000|2023-03-20 09:05:00|10504.3|10502.3|10519.8|10517.8|10535.3|10533.3|10504.3|10502.3|820
1679303400000|2023-03-20 09:10:00|10521.3|10519.3|10507.3|10505.3|10523.3|10521.3|10500.3|10498.3|586
1679303700000|2023-03-20 09:15:00|10507.8|10505.8|10493.3|10491.3|10512.8|10510.8|10491.3|10489.3|448
1679304000000|2023-03-20 09:20:00|10494.8|10492.8|10515.3|10513.3|10520.3|10518.3|10494.3|10492.3|492
1679304300000|2023-03-20 09:25:00|10515.8|10513.8|10504.8|10502.8|10518.8|10516.8|10492.3|10490.3|408
1679304600000|2023-03-20 09:30:00|10506.3|10504.3|10532.3|10530.3|10536.3|10534.3|10505.8|10503.8|542
1679304900000|2023-03-20 09:35:00|10531.8|10529.8|10528.3|10526.3|10535.8|10533.8|10518.3|10516.3|360
1679305200000|2023-03-20 09:40:00|10528.8|10526.8|10536.3|10534.3|10547.3|10545.3|10524.8|10522.8|328
1679305500000|2023-03-20 09:45:00|10536.8|10534.8|10554.8|10552.8|10562.3|10560.3|10530.3|10528.3|411
1679305800000|2023-03-20 09:50:00|10554.3|10552.3|10554.3|10552.3|10564.3|10562.3|10551.8|10549.8|379
1679306100000|2023-03-20 09:55:00|10555.3|10553.3|10556.3|10554.3|10563.3|10561.3|10549.3|10547.3|228
1679306400000|2023-03-20 10:00:00|10555.3|10553.3|10554.3|10552.3|10555.8|10553.8|10539.3|10537.3|313
1679306700000|2023-03-20 10:05:00|10554.8|10552.8|10574.3|10572.3|10577.8|10575.8|10550.8|10548.8|486
1679307000000|2023-03-20 10:10:00|10573.8|10571.8|10571.8|10569.8|10576.8|10574.8|10564.8|10562.8|318
1679307300000|2023-03-20 10:15:00|10572.3|10570.3|10566.3|10564.3|10578.3|10576.3|10563.3|10561.3|380
1679307600000|2023-03-20 10:20:00|10567.3|10565.3|10573.3|10571.3|10574.3|10572.3|10556.3|10554.3|342
1679307900000|2023-03-20 10:25:00|10572.8|10570.8|10564.8|10562.8|10573.3|10571.3|10556.3|10554.3|222
1679308200000|2023-03-20 10:30:00|10564.3|10562.3|10558.3|10556.3|10565.3|10563.3|10554.3|10552.3|263
1679308500000|2023-03-20 10:35:00|10558.8|10556.8|10567.8|10565.8|10569.3|10567.3|10558.3|10556.3|328
1679308800000|2023-03-20 10:40:00|10568.3|10566.3|10584.8|10582.8|10585.3|10583.3|10567.3|10565.3|299
1679309100000|2023-03-20 10:45:00|10585.3|10583.3|10583.8|10581.8|10589.8|10587.8|10581.3|10579.3|221
1679309400000|2023-03-20 10:50:00|10583.3|10581.3|10590.8|10588.8|10596.8|10594.8|10579.3|10577.3|338
1679309700000|2023-03-20 10:55:00|10591.3|10589.3|10594.8|10592.8|10597.8|10595.8|10587.3|10585.3|301
1679310000000|2023-03-20 11:00:00|10593.8|10591.8|10592.3|10590.3|10597.8|10595.8|10587.8|10585.8|237
1679310300000|2023-03-20 11:05:00|10592.8|10590.8|10593.8|10591.8|10598.8|10596.8|10584.3|10582.3|284
1679310600000|2023-03-20 11:10:00|10594.3|10592.3|10589.8|10587.8|10598.8|10596.8|10587.3|10585.3|324
1679310900000|2023-03-20 11:15:00|10589.3|10587.3|10587.8|10585.8|10589.3|10587.3|10580.8|10578.8|152
1679311200000|2023-03-20 11:20:00|10587.3|10585.3|10601.8|10599.8|10603.3|10601.3|10587.3|10585.3|158
1679311500000|2023-03-20 11:25:00|10602.3|10600.3|10605.3|10603.3|10606.8|10604.8|10601.3|10599.3|111
1679311800000|2023-03-20 11:30:00|10604.8|10602.8|10599.3|10597.3|10610.3|10608.3|10598.8|10596.8|139
1679312100000|2023-03-20 11:35:00|10598.8|10596.8|10589.8|10587.8|10599.3|10597.3|10587.8|10585.8|165
1679312400000|2023-03-20 11:40:00|10589.3|10587.3|10589.8|10587.8|10597.3|10595.3|10586.3|10584.3|193
1679312700000|2023-03-20 11:45:00|10589.3|10587.3|10585.3|10583.3|10593.8|10591.8|10584.3|10582.3|145
1679313000000|2023-03-20 11:50:00|10585.8|10583.8|10588.8|10586.8|10592.8|10590.8|10583.3|10581.3|107
1679313300000|2023-03-20 11:55:00|10588.3|10586.3|10593.3|10591.3|10598.8|10596.8|10588.3|10586.3|100
1679313600000|2023-03-20 12:00:00|10592.8|10590.8|10591.8|10589.8|10601.8|10599.8|10591.3|10589.3|113
1679313900000|2023-03-20 12:05:00|10592.3|10590.3|10568.8|10566.8|10592.3|10590.3|10568.8|10566.8|386
1679314200000|2023-03-20 12:10:00|10567.8|10565.8|10593.3|10591.3|10594.8|10592.8|10567.3|10565.3|275
1679314500000|2023-03-20 12:15:00|10592.8|10590.8|10591.3|10589.3|10595.3|10593.3|10586.8|10584.8|147
1679314800000|2023-03-20 12:20:00|10590.8|10588.8|10607.3|10605.3|10610.3|10608.3|10587.8|10585.8|218
1679315100000|2023-03-20 12:25:00|10606.3|10604.3|10599.3|10597.3|10608.3|10606.3|10596.3|10594.3|329
1679315400000|2023-03-20 12:30:00|10599.8|10597.8|10606.3|10604.3|10613.8|10611.8|10598.3|10596.3|241
1679315700000|2023-03-20 12:35:00|10605.8|10603.8|10622.8|10620.8|10622.8|10620.8|10604.3|10602.3|163
1679316000000|2023-03-20 12:40:00|10623.3|10621.3|10622.8|10620.8|10628.3|10626.3|10618.3|10616.3|293
1679316300000|2023-03-20 12:45:00|10623.3|10621.3|10619.3|10617.3|10625.3|10623.3|10609.8|10607.8|209
1679316600000|2023-03-20 12:50:00|10619.8|10617.8|10645.8|10643.8|10646.8|10644.8|10618.3|10616.3|209
1679316900000|2023-03-20 12:55:00|10646.3|10644.3|10642.3|10640.3|10648.3|10646.3|10633.3|10631.3|299
1679317200000|2023-03-20 13:00:00|10641.8|10639.8|10637.3|10635.3|10643.3|10641.3|10631.8|10629.8|248
1679317500000|2023-03-20 13:05:00|10636.8|10634.8|10644.7|10642.7|10645.2|10643.2|10633.7|10631.7|223
1679317800000|2023-03-20 13:10:00|10643.7|10641.7|10641.7|10639.7|10646.7|10644.7|10632.7|10630.7|385
1679318100000|2023-03-20 13:15:00|10642.7|10640.7|10645.2|10643.2|10649.7|10647.7|10637.7|10635.7|203
1679318400000|2023-03-20 13:20:00|10645.7|10643.7|10628.7|10626.7|10645.7|10643.7|10628.7|10626.7|243
1679318700000|2023-03-20 13:25:00|10628.2|10626.2|10633.7|10631.7|10636.7|10634.7|10627.7|10625.7|207
1679319000000|2023-03-20 13:30:00|10632.7|10630.7|10630.7|10628.7|10645.7|10643.7|10627.7|10625.7|448
1679319300000|2023-03-20 13:35:00|10631.2|10629.2|10639.7|10637.7|10643.7|10641.7|10621.7|10619.7|557
1679319600000|2023-03-20 13:40:00|10640.2|10638.2|10637.2|10635.2|10647.7|10645.7|10624.2|10622.2|400
1679319900000|2023-03-20 13:45:00|10637.7|10635.7|10636.7|10634.7|10646.7|10644.7|10625.7|10623.7|396
1679320200000|2023-03-20 13:50:00|10637.2|10635.2|10647.2|10645.2|10650.2|10648.2|10634.2|10632.2|332
1679320500000|2023-03-20 13:55:00|10648.7|10646.7|10656.7|10654.7|10659.7|10657.7|10646.7|10644.7|337
1679320800000|2023-03-20 14:00:00|10657.2|10655.2|10653.7|10651.7|10666.2|10664.2|10653.7|10651.7|346
1679321100000|2023-03-20 14:05:00|10654.2|10652.2|10641.7|10639.7|10657.7|10655.7|10638.7|10636.7|331
1679321400000|2023-03-20 14:10:00|10642.2|10640.2|10645.7|10643.7|10653.2|10651.2|10636.7|10634.7|261
1679321700000|2023-03-20 14:15:00|10645.2|10643.2|10639.2|10637.2|10649.7|10647.7|10637.2|10635.2|206
1679322000000|2023-03-20 14:20:00|10640.2|10638.2|10650.7|10648.7|10652.7|10650.7|10636.7|10634.7|233
1679322300000|2023-03-20 14:25:00|10651.2|10649.2|10642.7|10640.7|10651.7|10649.7|10642.7|10640.7|534
1679322600000|2023-03-20 14:30:00|10642.2|10640.2|10641.7|10639.7|10648.2|10646.2|10638.7|10636.7|353
1679322900000|2023-03-20 14:35:00|10642.2|10640.2|10642.7|10640.7|10647.7|10645.7|10638.7|10636.7|313
1679323200000|2023-03-20 14:40:00|10643.2|10641.2|10652.7|10650.7|10652.7|10650.7|10642.7|10640.7|200
1679323500000|2023-03-20 14:45:00|10652.2|10650.2|10659.7|10657.7|10660.2|10658.2|10648.7|10646.7|213
1679323800000|2023-03-20 14:50:00|10660.7|10658.7|10659.7|10657.7|10671.2|10669.2|10653.7|10651.7|337
1679324100000|2023-03-20 14:55:00|10660.2|10658.2|10665.7|10663.7|10668.7|10666.7|10658.7|10656.7|185
1679324400000|2023-03-20 15:00:00|10664.7|10662.7|10672.2|10670.2|10674.7|10672.7|10661.7|10659.7|290
1679324700000|2023-03-20 15:05:00|10672.7|10670.7|10675.7|10673.7|10683.7|10681.7|10671.2|10669.2|400
1679325000000|2023-03-20 15:10:00|10676.5|10674.5|10678.5|10676.5|10679.5|10677.5|10670.5|10668.5|271
1679325300000|2023-03-20 15:15:00|10679|10677|10672.5|10670.5|10679|10677|10666.5|10664.5|190
1679325600000|2023-03-20 15:20:00|10673|10671|10671.5|10669.5|10676.5|10674.5|10668.5|10666.5|257
1679325900000|2023-03-20 15:25:00|10672|10670|10687.5|10685.5|10688.5|10686.5|10671.5|10669.5|247
1679326200000|2023-03-20 15:30:00|10688|10686|10687.5|10685.5|10688.5|10686.5|10680.5|10678.5|297
1679326500000|2023-03-20 15:35:00|10688.5|10686.5|10686|10684|10691.5|10689.5|10682.5|10680.5|210
1679326800000|2023-03-20 15:40:00|10685.5|10683.5|10678.5|10676.5|10688.5|10686.5|10676.5|10674.5|191
1679327100000|2023-03-20 15:45:00|10678|10676|10686.5|10684.5|10686.5|10684.5|10675.5|10673.5|223
1679327400000|2023-03-20 15:50:00|10685.5|10683.5|10683.5|10681.5|10688|10686|10681|10679|183
1679327700000|2023-03-20 15:55:00|10684|10682|10675.5|10673.5|10685.5|10683.5|10673|10671|347
1679328000000|2023-03-20 16:00:00|10674.5|10672.5|10673|10671|10676.5|10674.5|10669|10667|374
1679328300000|2023-03-20 16:05:00|10672.5|10670.5|10653.5|10651.5|10674|10672|10652.5|10650.5|326
1679328600000|2023-03-20 16:10:00|10653|10651|10653.5|10651.5|10655.5|10653.5|10645|10643|342
1679328900000|2023-03-20 16:15:00|10653|10651|10644.5|10642.5|10657.5|10655.5|10643.5|10641.5|552
1679329200000|2023-03-20 16:20:00|10643.5|10641.5|10643|10641|10647.5|10645.5|10640.5|10638.5|509
1679329500000|2023-03-20 16:25:00|10644|10642|10636.5|10634.5|10646.5|10644.5|10622.5|10620.5|2446
1679329800000|2023-03-20 16:30:00|10635.5|10633.5|10650|10648|10658|10656|10635.5|10633.5|1712
1679330100000|2023-03-20 16:35:00|10650.5|10648.5|10652.5|10650.5|10653.5|10651.5|10648|10646|328
1679330400000|2023-03-20 16:40:00|10652|10650|10651|10649|10654.5|10652.5|10649|10647|131
1679330700000|2023-03-20 16:45:00|10651.5|10649.5|10656|10654|10656.5|10654.5|10649|10647|130
1679331000000|2023-03-20 16:50:00|10656.5|10654.5|10664|10662|10669|10667|10656.5|10654.5|138
1679331300000|2023-03-20 16:55:00|10664.5|10662.5|10671|10669|10673|10671|10663|10661|72
1679331600000|2023-03-20 17:00:00|10671.5|10669.5|10671|10669|10674|10672|10669.5|10667.5|51
1679331900000|2023-03-20 17:05:00|10673|10671|10679|10677|10683.5|10681.5|10672|10670|61
1679332200000|2023-03-20 17:10:00|10678.5|10676.5|10680|10678|10685|10683|10678.5|10676.5|19
1679332500000|2023-03-20 17:15:00|10680.5|10678.5|10679|10677|10684|10682|10677.5|10675.5|131
1679332800000|2023-03-20 17:20:00|10679.5|10677.5|10679.5|10677.5|10680|10678|10672.5|10670.5|28
1679333100000|2023-03-20 17:25:00|10679|10677|10679|10677|10682.5|10680.5|10678|10676|14
1679333400000|2023-03-20 17:30:00|10678.5|10676.5|10682|10680|10686.5|10684.5|10678.5|10676.5|9
1679333700000|2023-03-20 17:35:00|10681.5|10679.5|10679|10677|10681.5|10679.5|10675|10673|30
1679334000000|2023-03-20 17:40:00|10678.5|10676.5|10683|10681|10685|10683|10678.5|10676.5|14
1679334300000|2023-03-20 17:45:00|10682.5|10680.5|10676|10674|10683|10681|10671|10669|103
1679334600000|2023-03-20 17:50:00|10675.5|10673.5|10670|10668|10676.5|10674.5|10667|10665|46
1679334900000|2023-03-20 17:55:00|10671|10669|10673|10671|10674.5|10672.5|10669|10667|18
1679335200000|2023-03-20 18:00:00|10672.5|10670.5|10672|10670|10677|10675|10671|10669|13
1679335500000|2023-03-20 18:05:00|10672.5|10670.5|10670.5|10668.5|10674.5|10672.5|10669.5|10667.5|15
1679335800000|2023-03-20 18:10:00|10670|10668|10673|10671|10675.5|10673.5|10669.5|10667.5|42
1679336100000|2023-03-20 18:15:00|10673.5|10671.5|10672.5|10670.5|10673.5|10671.5|10666|10664|21
1679336400000|2023-03-20 18:20:00|10672|10670|10676|10674|10676.5|10674.5|10671|10669|11
1679336700000|2023-03-20 18:25:00|10676.5|10674.5|10671.5|10669.5|10677|10675|10671.5|10669.5|18
1679337000000|2023-03-20 18:30:00|10672|10670|10672|10670|10673.5|10671.5|10666.5|10664.5|31
1679337300000|2023-03-20 18:35:00|10671.5|10669.5|10667.5|10665.5|10673|10671|10667|10665|11
1679337600000|2023-03-20 18:40:00|10668|10666|10665.5|10663.5|10668|10666|10663.5|10661.5|18
1679337900000|2023-03-20 18:45:00|10665|10663|10671|10669|10673.5|10671.5|10665|10663|14
1679338200000|2023-03-20 18:50:00|10671.5|10669.5|10673.5|10671.5|10679|10677|10670.5|10668.5|17
1679338500000|2023-03-20 18:55:00|10674|10672|10670|10668|10676|10674|10669|10667|9
1679338800000|2023-03-20 19:00:00|10669.5|10667.5|10673.5|10671.5|10674.5|10672.5|10668.5|10666.5|11
1679339100000|2023-03-20 19:05:00|10673|10671|10671|10669|10676.5|10674.5|10671|10669|6
1679339400000|2023-03-20 19:10:00|10671.5|10669.5|10665.5|10663.5|10673.5|10671.5|10665.5|10663.5|29
1679339700000|2023-03-20 19:15:00|10666|10664|10672.5|10670.5|10672.5|10670.5|10664.5|10662.5|15
1679340000000|2023-03-20 19:20:00|10672|10670|10669.5|10667.5|10674|10672|10666|10664|14
1679340300000|2023-03-20 19:25:00|10670|10668|10673.5|10671.5|10676|10674|10669.5|10667.5|8
1679340600000|2023-03-20 19:30:00|10673|10671|10676.5|10674.5|10680.5|10678.5|10670.5|10668.5|21
1679340900000|2023-03-20 19:35:00|10677|10675|10674.5|10672.5|10679.5|10677.5|10673|10671|25
1679341200000|2023-03-20 19:40:00|10674|10672|10675|10673|10678|10676|10673|10671|16
1679341500000|2023-03-20 19:45:00|10674.5|10672.5|10677.5|10675.5|10680|10678|10672.5|10670.5|52
1679341800000|2023-03-20 19:50:00|10679.5|10677.5|10680.5|10678.5|10684|10682|10678|10676|50
1679342100000|2023-03-20 19:55:00|10680|10678|10670.5|10668.5|10680.5|10678.5|10668.5|10666.5|67
1679342400000|2023-03-20 20:00:00|10671|10669|10675.5|10673.5|10675.5|10673.5|10669.5|10667.5|11
1679342700000|2023-03-20 20:05:00|10675|10673|10675|10673|10675.5|10673.5|10674.5|10672.5|2
1679343000000|2023-03-20 20:10:00|10674.5|10672.5|10674.5|10672.5|10675|10673|10674.5|10672.5|1
1679343300000|2023-03-20 20:15:00|10674|10672|10674|10672|10674.5|10672.5|10673.5|10671.5|0
1679343600000|2023-03-20 20:20:00|10674.5|10672.5|10674.5|10672.5|10674.5|10672.5|10674|10672|0
1679343900000|2023-03-20 20:25:00|10675|10673|10674|10672|10675.5|10673.5|10672|10670|4
1679344200000|2023-03-20 20:30:00|10673.5|10671.5|10675.5|10673.5|10675.5|10673.5|10673.5|10671.5|2
1679344500000|2023-03-20 20:35:00|10676|10674|10679.5|10677.5|10679.5|10677.5|10676|10674|0
1679344800000|2023-03-20 20:40:00|10680|10678|10683.5|10681.5|10683.5|10681.5|10680|10678|1
1679345100000|2023-03-20 20:45:00|10684|10682|10686|10684|10686.5|10684.5|10683.5|10681.5|1
1679345400000|2023-03-20 20:50:00|10685|10683|10684|10682|10686.5|10684.5|10682.5|10680.5|11
1679345700000|2023-03-20 20:55:00|10683.5|10681.5|10684|10678|10685.5|10682|10679.5|10677.5|20
1679346000000|2023-03-20 21:00:00|10684.6|10678.6|10686|10680|10686.2|10680.2|10684.6|10678.6|0
1679346300000|2023-03-20 21:05:00|10686.2|10680.2|10686.5|10680.5|10686.7|10680.7|10686.2|10680.2|0
1679346600000|2023-03-20 21:10:00|10686.4|10680.4|10686.4|10680.4|10686.5|10680.5|10686.2|10680.2|0
1679346900000|2023-03-20 21:15:00|10686.5|10680.5|10685.9|10679.9|10686.5|10680.5|10685.9|10679.9|0
1679347200000|2023-03-20 21:20:00|10685.7|10679.7|10686|10680|10686.5|10680.5|10685.7|10679.7|0
1679347500000|2023-03-20 21:25:00|10686.1|10680.1|10686.2|10680.2|10686.5|10680.5|10686|10680|0
1679347800000|2023-03-20 21:30:00|10686|10680|10686.2|10680.2|10686.4|10680.4|10686|10680|0
1679348100000|2023-03-20 21:35:00|10686|10680|10686.8|10680.8|10686.8|10680.8|10686|10680|0
1679348400000|2023-03-20 21:40:00|10687.1|10681.1|10686.4|10680.4|10687.3|10681.3|10686.2|10680.2|0
1679348700000|2023-03-20 21:45:00|10686.7|10680.7|10686.8|10680.8|10687|10681|10686.5|10680.5|0
1679349000000|2023-03-20 21:50:00|10687|10681|10686.4|10680.4|10687|10681|10686.4|10680.4|0
1679349300000|2023-03-20 21:55:00|10686.8|10680.8|10686.8|10680.8|10686.8|10680.8|10686|10680|0
1679349600000|2023-03-20 22:00:00|10686.7|10680.7|10681.2|10675.2|10687|10681|10679.8|10673.8|0
1679349900000|2023-03-20 22:05:00|10681.6|10675.6|10683.9|10677.9|10684.4|10678.4|10681.2|10675.2|0
1679350200000|2023-03-20 22:10:00|10684.2|10678.2|10683.5|10677.5|10685.9|10679.9|10682.5|10676.5|0
1679350500000|2023-03-20 22:15:00|10683.8|10677.8|10685.6|10679.6|10688.7|10682.7|10683.8|10677.8|0
1679350800000|2023-03-20 22:20:00|10685.7|10679.7|10684.9|10678.9|10686.4|10680.4|10684.4|10678.4|0
1679351100000|2023-03-20 22:25:00|10684.7|10678.7|10685.9|10679.9|10685.9|10679.9|10682.6|10676.6|0
1679351400000|2023-03-20 22:30:00|10685.5|10679.5|10687.8|10681.8|10688.2|10682.2|10684.9|10678.9|0
1679351700000|2023-03-20 22:35:00|10687.3|10681.3|10686.9|10680.9|10687.8|10681.8|10686.4|10680.4|0
1679352000000|2023-03-20 22:40:00|10687.3|10681.3|10685.4|10679.4|10687.8|10681.8|10685.4|10679.4|0
1679352300000|2023-03-20 22:45:00|10685.6|10679.6|10683.3|10677.3|10685.9|10679.9|10682.1|10676.1|0
1679352600000|2023-03-20 22:50:00|10683|10677|10685.4|10679.4|10685.9|10679.9|10683|10677|0
1679352900000|2023-03-20 22:55:00|10685.1|10679.1|10684.3|10678.3|10685.9|10679.9|10684.3|10678.3|0
1679353200000|2023-03-20 23:00:00|10684.4|10678.4|10682.1|10676.1|10684.8|10678.8|10681.1|10675.1|0
1679353500000|2023-03-20 23:05:00|10682|10676|10681.6|10675.6|10683|10677|10679.8|10673.8|0
1679353800000|2023-03-20 23:10:00|10682.1|10676.1|10680.7|10674.7|10682.1|10676.1|10680.7|10674.7|0
1679354100000|2023-03-20 23:15:00|10681.1|10675.1|10679.8|10673.8|10681.1|10675.1|10679.8|10673.8|0
1679354400000|2023-03-20 23:20:00|10679.3|10673.3|10680.7|10674.7|10682.5|10676.5|10679.3|10673.3|0
1679354700000|2023-03-20 23:25:00|10681.1|10675.1|10680.2|10674.2|10681.1|10675.1|10679.3|10673.3|0
1679355000000|2023-03-20 23:30:00|10679.8|10673.8|10677.8|10671.8|10679.8|10673.8|10676.9|10670.9|0
1679355300000|2023-03-20 23:35:00|10678.4|10672.4|10679.8|10673.8|10679.9|10673.9|10677.8|10671.8|0
1679355600000|2023-03-20 23:40:00|10679.3|10673.3|10679.3|10673.3|10679.8|10673.8|10677.3|10671.3|0
1679355900000|2023-03-20 23:45:00|10679.8|10673.8|10679.8|10673.8|10680.2|10674.2|10677.8|10671.8|0
1679356200000|2023-03-20 23:50:00|10679.5|10673.5|10678.4|10672.4|10679.5|10673.5|10676.9|10670.9|0
1679356500000|2023-03-20 23:55:00|10677.8|10671.8|10680.8|10674.8|10681.1|10675.1|10677.8|10671.8|0
1679356800000|2023-03-21 00:00:00|10681.1|10675.1|10678.4|10672.4|10681.6|10675.6|10676.4|10670.4|0
1679357100000|2023-03-21 00:05:00|10677.8|10671.8|10676|10670|10678.4|10672.4|10676|10670|0
1679357400000|2023-03-21 00:10:00|10675.9|10669.9|10678.4|10672.4|10678.8|10672.8|10675.5|10669.5|0
1679357700000|2023-03-21 00:15:00|10677.8|10671.8|10688.5|10682.5|10697.5|10691.5|10677.8|10671.8|0
1679358000000|2023-03-21 00:20:00|10688.4|10682.4|10700.9|10694.9|10707.1|10701.1|10687|10681|0
1679358300000|2023-03-21 00:25:00|10701|10695|10700.9|10694.9|10707|10701|10700.9|10694.9|0
1679358600000|2023-03-21 00:30:00|10701.7|10695.7|10697.1|10691.1|10701.7|10695.7|10695.6|10689.6|0
1679358900000|2023-03-21 00:35:00|10697.8|10691.8|10694.8|10688.8|10697.8|10691.8|10693.3|10687.3|0
1679359200000|2023-03-21 00:40:00|10694.9|10688.9|10694.9|10688.9|10696.5|10690.5|10694.9|10688.9|0
1679359500000|2023-03-21 00:45:00|10695.6|10689.6|10693.3|10687.3|10697.2|10691.2|10692.6|10686.6|0
1679359800000|2023-03-21 00:50:00|10691.9|10685.9|10694.8|10688.8|10694.9|10688.9|10690.4|10684.4|0
1679360100000|2023-03-21 00:55:00|10694.9|10688.9|10690.3|10684.3|10694.9|10688.9|10690.3|10684.3|0
1679360400000|2023-03-21 01:00:00|10691.1|10685.1|10690.2|10684.2|10691.9|10685.9|10690.2|10684.2|0
1679360700000|2023-03-21 01:05:00|10688.7|10682.7|10687.2|10681.2|10688.8|10682.8|10685.7|10679.7|0
1679361000000|2023-03-21 01:10:00|10687.1|10681.1|10687.2|10681.2|10687.2|10681.2|10684.1|10678.1|0
1679361300000|2023-03-21 01:15:00|10687.9|10681.9|10688.7|10682.7|10690.2|10684.2|10687.2|10681.2|0
1679361600000|2023-03-21 01:20:00|10690.2|10684.2|10685.7|10679.7|10690.2|10684.2|10684.1|10678.1|0
1679361900000|2023-03-21 01:25:00|10685.6|10679.6|10687.2|10681.2|10687.2|10681.2|10684.9|10678.9|0
1679362200000|2023-03-21 01:30:00|10688.7|10682.7|10688.8|10682.8|10690.3|10684.3|10684.2|10678.2|0
1679362500000|2023-03-21 01:35:00|10689.5|10683.5|10690.4|10684.4|10691.9|10685.9|10687.2|10681.2|0
1679362800000|2023-03-21 01:40:00|10691.1|10685.1|10690.8|10684.8|10692.3|10686.3|10689.2|10683.2|0
1679363100000|2023-03-21 01:45:00|10692.3|10686.3|10690.8|10684.8|10693.8|10687.8|10690.7|10684.7|0
1679363400000|2023-03-21 01:50:00|10691.5|10685.5|10693.8|10687.8|10693.8|10687.8|10690.7|10684.7|0
1679363700000|2023-03-21 01:55:00|10693|10687|10694.5|10688.5|10694.5|10688.5|10691.5|10685.5|0
1679364000000|2023-03-21 02:00:00|10693.8|10687.8|10699|10693|10699.8|10693.8|10693.7|10687.7|0
1679364300000|2023-03-21 02:05:00|10699.7|10693.7|10699.7|10693.7|10701.3|10695.3|10696.7|10690.7|0
1679364600000|2023-03-21 02:10:00|10700.5|10694.5|10700|10694|10701.5|10695.5|10698.5|10692.5|0
1679364900000|2023-03-21 02:15:00|10698.5|10692.5|10698.5|10692.5|10700|10694|10697|10691|0
1679365200000|2023-03-21 02:20:00|10699.9|10693.9|10701.5|10695.5|10703|10697|10699.9|10693.9|0
1679365500000|2023-03-21 02:25:00|10701.4|10695.4|10702.2|10696.2|10702.9|10696.9|10699.9|10693.9|0
1679365800000|2023-03-21 02:30:00|10701.5|10695.5|10699.3|10693.3|10701.6|10695.6|10698.5|10692.5|0
1679366100000|2023-03-21 02:35:00|10700|10694|10698.5|10692.5|10700|10694|10697|10691|0
1679366400000|2023-03-21 02:40:00|10698.4|10692.4|10696.9|10690.9|10698.5|10692.5|10696.9|10690.9|0
1679366700000|2023-03-21 02:45:00|10697|10691|10696.9|10690.9|10697|10691|10695.4|10689.4|0
1679367000000|2023-03-21 02:50:00|10697|10691|10698.5|10692.5|10698.5|10692.5|10697|10691|0
1679367300000|2023-03-21 02:55:00|10700|10694|10698.5|10692.5|10700|10694|10698.4|10692.4|0
1679367600000|2023-03-21 03:00:00|10698.4|10692.4|10693.9|10687.9|10698.5|10692.5|10693.9|10687.9|0
1679367900000|2023-03-21 03:05:00|10694.6|10688.6|10696.9|10690.9|10698.4|10692.4|10693.9|10687.9|0
1679368200000|2023-03-21 03:10:00|10695.4|10689.4|10695.4|10689.4|10695.4|10689.4|10693.9|10687.9|0
1679368500000|2023-03-21 03:15:00|10694.7|10688.7|10691.6|10685.6|10694.7|10688.7|10690.2|10684.2|0
1679368800000|2023-03-21 03:20:00|10692.3|10686.3|10696.1|10690.1|10696.8|10690.8|10691.6|10685.6|0
1679369100000|2023-03-21 03:25:00|10695.3|10689.3|10695.3|10689.3|10696.1|10690.1|10695.3|10689.3|0
1679369700000|2023-03-21 03:35:00|10693.8|10687.8|10690.8|10684.8|10693.8|10687.8|10690.7|10684.7|0
1679370000000|2023-03-21 03:40:00|10692.3|10686.3|10690.8|10684.8|10692.3|10686.3|10690.8|10684.8|0
1679370300000|2023-03-21 03:45:00|10689.3|10683.3|10689.3|10683.3|10690.8|10684.8|10689.3|10683.3|0
1679370600000|2023-03-21 03:50:00|10688.5|10682.5|10690.8|10684.8|10690.8|10684.8|10688.5|10682.5|0
1679370900000|2023-03-21 03:55:00|10689.3|10683.3|10692.3|10686.3|10692.3|10686.3|10689.3|10683.3|0
1679371200000|2023-03-21 04:00:00|10691.5|10685.5|10689.3|10683.3|10692.3|10686.3|10688.5|10682.5|0
1679371500000|2023-03-21 04:05:00|10687.8|10681.8|10686.2|10680.2|10687.8|10681.8|10684.7|10678.7|0
1679371800000|2023-03-21 04:10:00|10686.3|10680.3|10689.2|10683.2|10689.2|10683.2|10686.3|10680.3|0
1679372400000|2023-03-21 04:20:00|10687.7|10681.7|10689.2|10683.2|10689.2|10683.2|10687.7|10681.7|0
1679372700000|2023-03-21 04:25:00|10689.3|10683.3|10689.2|10683.2|10689.3|10683.3|10687.7|10681.7|0
1679373000000|2023-03-21 04:30:00|10688.5|10682.5|10689.2|10683.2|10689.3|10683.3|10687.7|10681.7|0
1679373300000|2023-03-21 04:35:00|10689.3|10683.3|10689.2|10683.2|10690.8|10684.8|10687.7|10681.7|0
1679373600000|2023-03-21 04:40:00|10687.8|10681.8|10689.3|10683.3|10689.3|10683.3|10687.7|10681.7|0
1679373900000|2023-03-21 04:45:00|10689.2|10683.2|10689.3|10683.3|10689.3|10683.3|10687.7|10681.7|0
1679374200000|2023-03-21 04:50:00|10688.5|10682.5|10687.7|10681.7|10689.3|10683.3|10687.7|10681.7|0
1679374800000|2023-03-21 05:00:00|10686.2|10680.2|10687.8|10681.8|10687.8|10681.8|10684.7|10678.7|0
1679375100000|2023-03-21 05:05:00|10687.7|10681.7|10686.3|10680.3|10687.8|10681.8|10686.2|10680.2|0
1679375400000|2023-03-21 05:10:00|10686.2|10680.2|10687.7|10681.7|10687.8|10681.8|10684.7|10678.7|0
1679375700000|2023-03-21 05:15:00|10686.3|10680.3|10690.8|10684.8|10690.8|10684.8|10686.3|10680.3|0
1679376000000|2023-03-21 05:20:00|10690.7|10684.7|10692.3|10686.3|10692.3|10686.3|10689.3|10683.3|0
1679376300000|2023-03-21 05:25:00|10691.5|10685.5|10690.7|10684.7|10692.3|10686.3|10690.7|10684.7|0
1679376600000|2023-03-21 05:30:00|10691.5|10685.5|10692.2|10686.2|10693.7|10687.7|10690.7|10684.7|0
1679376900000|2023-03-21 05:35:00|10690.7|10684.7|10690.7|10684.7|10690.7|10684.7|10690.7|10684.7|0
1679377200000|2023-03-21 05:40:00|10689.2|10683.2|10690.7|10684.7|10691.4|10685.4|10689.2|10683.2|0
1679377500000|2023-03-21 05:45:00|10692.2|10686.2|10692.2|10686.2|10693.7|10687.7|10690.7|10684.7|0
1679378100000|2023-03-21 05:55:00|10693.7|10687.7|10692.2|10686.2|10693.7|10687.7|10692.2|10686.2|0
1679378400000|2023-03-21 06:00:00|10693.7|10687.7|10693.4|10687.4|10693.8|10687.8|10691.9|10685.9|0
1679378700000|2023-03-21 06:05:00|10693.5|10687.5|10688.9|10682.9|10693.5|10687.5|10688.9|10682.9|0
1679379000000|2023-03-21 06:10:00|10689|10683|10689|10683|10690.5|10684.5|10687.4|10681.4|0
1679379300000|2023-03-21 06:15:00|10687.5|10681.5|10687.5|10681.5|10687.5|10681.5|10685.9|10679.9|0
1679379600000|2023-03-21 06:20:00|10686|10680|10690.5|10684.5|10690.5|10684.5|10686|10680|0
1679379900000|2023-03-21 06:25:00|10689.8|10683.8|10687.5|10681.5|10689.8|10683.8|10687.5|10681.5|0
1679380200000|2023-03-21 06:30:00|10689|10683|10690.8|10684.8|10690.8|10684.8|10687.5|10681.5|0
1679380500000|2023-03-21 06:35:00|10692.3|10686.3|10696.8|10690.8|10696.8|10690.8|10689.3|10683.3|0
1679380800000|2023-03-21 06:40:00|10696.7|10690.7|10698.1|10692.1|10702.6|10696.6|10695.1|10689.1|0
1679381100000|2023-03-21 06:45:00|10696.7|10690.7|10705.7|10699.7|10705.8|10699.8|10696.6|10690.6|0
1679381400000|2023-03-21 06:50:00|10705.8|10699.8|10704.2|10698.2|10707.2|10701.2|10702.7|10696.7|0
1679381700000|2023-03-21 06:55:00|10703.5|10697.5|10706.7|10700.7|10714.7|10708.7|10703.5|10697.5|0
1679382000000|2023-03-21 07:00:00|10709.7|10703.7|10733|10731|10740.5|10738.5|10708.5|10703.7|110
1679382300000|2023-03-21 07:05:00|10732.5|10730.5|10722.5|10720.5|10732.5|10730.5|10721|10719|15
1679382600000|2023-03-21 07:10:00|10725|10723|10714.5|10712.5|10725|10723|10714|10712|24
1679382900000|2023-03-21 07:15:00|10715|10713|10710.5|10708.5|10717.5|10715.5|10707|10705|49
1679383200000|2023-03-21 07:20:00|10711|10709|10716.5|10714.5|10717.5|10715.5|10709|10707|30
1679383500000|2023-03-21 07:25:00|10716|10714|10727.5|10725.5|10728|10726|10715|10713|22
1679383800000|2023-03-21 07:30:00|10728|10726|10730.5|10728.5|10731|10729|10725.5|10723.5|29
1679384100000|2023-03-21 07:35:00|10731|10729|10726.5|10724.5|10731|10729|10725.5|10723.5|41
1679384400000|2023-03-21 07:40:00|10727|10725|10727.5|10725.5|10732|10730|10725.5|10723.5|64
1679384700000|2023-03-21 07:45:00|10728|10726|10730|10728|10732|10730|10728|10726|35
1679385000000|2023-03-21 07:50:00|10728.5|10726.5|10718.5|10716.5|10729|10727|10717|10715|78
1679385300000|2023-03-21 07:55:00|10718|10716|10721.5|10719.5|10728|10726|10718|10716|150
1679385600000|2023-03-21 08:00:00|10726|10724|10741|10739|10742|10740|10714|10712|1007
1679385900000|2023-03-21 08:05:00|10740|10738|10741.5|10739.5|10749|10747|10736|10734|442
1679386200000|2023-03-21 08:10:00|10742|10740|10757|10755|10757|10755|10742|10740|345
1679386500000|2023-03-21 08:15:00|10757.5|10755.5|10767.5|10765.5|10767.5|10765.5|10754|10752|466
1679386800000|2023-03-21 08:20:00|10768|10766|10762|10760|10772.5|10770.5|10757.5|10755.5|401
1679387100000|2023-03-21 08:25:00|10761.5|10759.5|10760.5|10758.5|10767.5|10765.5|10759.5|10757.5|273
1679387400000|2023-03-21 08:30:00|10761|10759|10760|10758|10766|10764|10750.5|10748.5|336
1679387700000|2023-03-21 08:35:00|10761|10759|10757|10755|10761|10759|10750|10748|235
1679388000000|2023-03-21 08:40:00|10758.4|10756.4|10751.4|10749.4|10758.9|10756.9|10748.4|10746.4|237
1679388300000|2023-03-21 08:45:00|10752.4|10750.4|10763.9|10761.9|10765.9|10763.9|10751.9|10749.9|178
1679388600000|2023-03-21 08:50:00|10763.4|10761.4|10767.9|10765.9|10770.4|10768.4|10763.4|10761.4|193
1679388900000|2023-03-21 08:55:00|10767.4|10765.4|10766.4|10764.4|10777.9|10775.9|10766.4|10764.4|272
1679389200000|2023-03-21 09:00:00|10766.9|10764.9|10760.4|10758.4|10773.4|10771.4|10754.9|10752.9|247
1679389500000|2023-03-21 09:05:00|10760.9|10758.9|10776.4|10774.4|10776.4|10774.4|10759.4|10757.4|232
1679389800000|2023-03-21 09:10:00|10776.9|10774.9|10777.9|10775.9|10780.9|10778.9|10775.4|10773.4|117
1679390100000|2023-03-21 09:15:00|10778.9|10776.9|10781.9|10779.9|10790.9|10788.9|10778.9|10776.9|360
1679390400000|2023-03-21 09:20:00|10781.4|10779.4|10772.4|10770.4|10783.9|10781.9|10769.9|10767.9|184
1679390700000|2023-03-21 09:25:00|10771.9|10769.9|10762.4|10760.4|10772.9|10770.9|10762.4|10760.4|100
1679391000000|2023-03-21 09:30:00|10762.9|10760.9|10763.9|10761.9|10770.9|10768.9|10762.4|10760.4|121
1679391300000|2023-03-21 09:35:00|10763.4|10761.4|10761.9|10759.9|10767.9|10765.9|10755.9|10753.9|226
1679391600000|2023-03-21 09:40:00|10762.4|10760.4|10761.9|10759.9|10763.9|10761.9|10757.4|10755.4|118
1679391900000|2023-03-21 09:45:00|10762.4|10760.4|10753.4|10751.4|10765.9|10763.9|10752.9|10750.9|165
1679392200000|2023-03-21 09:50:00|10753.9|10751.9|10761.9|10759.9|10764.9|10762.9|10749.9|10747.9|226
1679392500000|2023-03-21 09:55:00|10761.4|10759.4|10764.4|10762.4|10769.4|10767.4|10759.9|10757.9|186
1679392800000|2023-03-21 10:00:00|10763.9|10761.9|10769.4|10767.4|10772.4|10770.4|10760.9|10758.9|296
1679393100000|2023-03-21 10:05:00|10768.9|10766.9|10769.9|10767.9|10770.9|10768.9|10762.4|10760.4|103
1679393400000|2023-03-21 10:10:00|10769.4|10767.4|10753.9|10751.9|10769.9|10767.9|10753.4|10751.4|797
1679393700000|2023-03-21 10:15:00|10754.4|10752.4|10757.9|10755.9|10757.9|10755.9|10752.9|10750.9|126
1679394000000|2023-03-21 10:20:00|10758.4|10756.4|10755.9|10753.9|10763.9|10761.9|10751.9|10749.9|173
1679394300000|2023-03-21 10:25:00|10756.9|10754.9|10756.9|10754.9|10766.4|10764.4|10755.9|10753.9|163
1679394600000|2023-03-21 10:30:00|10757.4|10755.4|10764.9|10762.9|10765.9|10763.9|10753.4|10751.4|394
1679394900000|2023-03-21 10:35:00|10764.4|10762.4|10770.4|10768.4|10771.9|10769.9|10764.4|10762.4|322
1679395200000|2023-03-21 10:40:00|10770.9|10768.9|10764.4|10762.4|10774.4|10772.4|10763.9|10761.9|191
1679395500000|2023-03-21 10:45:00|10763.9|10761.9|10763.4|10761.4|10768.9|10766.9|10762.9|10760.9|150
1679395800000|2023-03-21 10:50:00|10763.9|10761.9|10764.9|10762.9|10767.9|10765.9|10762.4|10760.4|131
1679396100000|2023-03-21 10:55:00|10765.4|10763.4|10766.4|10764.4|10768.4|10766.4|10760.9|10758.9|166
1679396400000|2023-03-21 11:00:00|10765.9|10763.9|10765.4|10763.4|10769.4|10767.4|10759.9|10757.9|155
1679396700000|2023-03-21 11:05:00|10765.9|10763.9|10761.9|10759.9|10768.9|10766.9|10761.9|10759.9|115
1679397000000|2023-03-21 11:10:00|10761.4|10759.4|10765.4|10763.4|10768.4|10766.4|10761.4|10759.4|95
1679397300000|2023-03-21 11:15:00|10764.9|10762.9|10768.4|10766.4|10769.9|10767.9|10763.9|10761.9|102
1679397600000|2023-03-21 11:20:00|10767.9|10765.9|10775.9|10773.9|10776.9|10774.9|10763.4|10761.4|149
1679397900000|2023-03-21 11:25:00|10776.4|10774.4|10776.9|10774.9|10778.9|10776.9|10770.9|10768.9|171
1679398200000|2023-03-21 11:30:00|10776.4|10774.4|10769.4|10767.4|10777.4|10775.4|10767.4|10765.4|121
1679398500000|2023-03-21 11:35:00|10769.9|10767.9|10768.4|10766.4|10772.4|10770.4|10766.4|10764.4|130
1679398800000|2023-03-21 11:40:00|10767.9|10765.9|10771.4|10769.4|10773.9|10771.9|10766.9|10764.9|180
1679399100000|2023-03-21 11:45:00|10771.9|10769.9|10766.4|10764.4|10772.9|10770.9|10765.9|10763.9|93
1679399400000|2023-03-21 11:50:00|10765.9|10763.9|10778.9|10776.9|10779.4|10777.4|10765.9|10763.9|164
1679399700000|2023-03-21 11:55:00|10777.9|10775.9|10777.4|10775.4|10780.4|10778.4|10774.9|10772.9|118
1679400000000|2023-03-21 12:00:00|10777.9|10775.9|10775.4|10773.4|10779.9|10777.9|10773.4|10771.4|318
1679400300000|2023-03-21 12:05:00|10774.9|10772.9|10776.9|10774.9|10779.4|10777.4|10768.9|10766.9|217
1679400600000|2023-03-21 12:10:00|10776.4|10774.4|10772.9|10770.9|10777.9|10775.9|10767.9|10765.9|256
1679400900000|2023-03-21 12:15:00|10773.4|10771.4|10774.9|10772.9|10780.9|10778.9|10772.9|10770.9|117
1679401200000|2023-03-21 12:20:00|10773.9|10771.9|10783.9|10781.9|10784.4|10782.4|10773.4|10771.4|80
1679401500000|2023-03-21 12:25:00|10783.4|10781.4|10785.9|10783.9|10786.9|10784.9|10779.9|10777.9|90
1679401800000|2023-03-21 12:30:00|10786.4|10784.4|10784.9|10782.9|10790.9|10788.9|10782.9|10780.9|102
1679402100000|2023-03-21 12:35:00|10785.4|10783.4|10794.9|10792.9|10795.4|10793.4|10785.4|10783.4|141
1679402400000|2023-03-21 12:40:00|10794.3|10792.3|10799.3|10797.3|10800.8|10798.8|10791.3|10789.3|188
1679402700000|2023-03-21 12:45:00|10799.8|10797.8|10797.8|10795.8|10800.8|10798.8|10796.3|10794.3|97
1679403000000|2023-03-21 12:50:00|10798.3|10796.3|10801.8|10799.8|10802.8|10800.8|10796.3|10794.3|131
1679403300000|2023-03-21 12:55:00|10801.3|10799.3|10791.8|10789.8|10802.3|10800.3|10791.3|10789.3|110
1679403600000|2023-03-21 13:00:00|10791.3|10789.3|10800.3|10798.3|10800.8|10798.8|10791.3|10789.3|152
1679403900000|2023-03-21 13:05:00|10800.8|10798.8|10801.3|10799.3|10804.3|10802.3|10799.3|10797.3|182
1679404200000|2023-03-21 13:10:00|10801.8|10799.8|10813.3|10811.3|10813.3|10811.3|10801.8|10799.8|175
1679404500000|2023-03-21 13:15:00|10812.8|10810.8|10806.3|10804.3|10813.3|10811.3|10805.3|10803.3|191
1679404800000|2023-03-21 13:20:00|10806.8|10804.8|10805.3|10803.3|10807.3|10805.3|10803.3|10801.3|120
1679405100000|2023-03-21 13:25:00|10804.3|10802.3|10807.8|10805.8|10808.3|10806.3|10799.8|10797.8|71
1679405400000|2023-03-21 13:30:00|10807.3|10805.3|10815.3|10813.3|10816.8|10814.8|10806.3|10804.3|422
1679405700000|2023-03-21 13:35:00|10814.8|10812.8|10813.8|10811.8|10815.8|10813.8|10808.3|10806.3|264
1679406000000|2023-03-21 13:40:00|10814.3|10812.3|10810.3|10808.3|10816.3|10814.3|10807.3|10805.3|215
1679406300000|2023-03-21 13:45:00|10810.8|10808.8|10803.3|10801.3|10812.3|10810.3|10801.3|10799.3|130
1679406600000|2023-03-21 13:50:00|10803.8|10801.8|10808.3|10806.3|10809.8|10807.8|10803.8|10801.8|244
1679406900000|2023-03-21 13:55:00|10808.8|10806.8|10797.3|10795.3|10811.3|10809.3|10796.3|10794.3|418
1679407200000|2023-03-21 14:00:00|10798.8|10796.8|10795.3|10793.3|10806.3|10804.3|10794.3|10792.3|396
1679407500000|2023-03-21 14:05:00|10796.3|10794.3|10790.3|10788.3|10796.3|10794.3|10787.8|10785.8|245
1679407800000|2023-03-21 14:10:00|10791.3|10789.3|10790.3|10788.3|10799.3|10797.3|10790.3|10788.3|229
1679408100000|2023-03-21 14:15:00|10789.8|10787.8|10780.3|10778.3|10791.3|10789.3|10778.3|10776.3|195
1679408400000|2023-03-21 14:20:00|10780.8|10778.8|10777.3|10775.3|10785.3|10783.3|10777.3|10775.3|289
1679408700000|2023-03-21 14:25:00|10776.3|10774.3|10780.3|10778.3|10784.8|10782.8|10771.3|10769.3|331
1679409000000|2023-03-21 14:30:00|10780.8|10778.8|10786.3|10784.3|10791.3|10789.3|10779.3|10777.3|256
1679409300000|2023-03-21 14:35:00|10786.8|10784.8|10788.3|10786.3|10791.3|10789.3|10783.3|10781.3|306
1679409600000|2023-03-21 14:40:00|10787.8|10785.8|10790.3|10788.3|10792.3|10790.3|10777.3|10775.3|231
1679409900000|2023-03-21 14:45:00|10789.8|10787.8|10793.8|10791.8|10798.3|10796.3|10789.3|10787.3|282
1679410200000|2023-03-21 14:50:00|10793.3|10791.3|10785.3|10783.3|10793.8|10791.8|10782.3|10780.3|243
1679410500000|2023-03-21 14:55:00|10784.8|10782.8|10775.3|10773.3|10786.3|10784.3|10774.8|10772.8|836
1679410800000|2023-03-21 15:00:00|10776.3|10774.3|10786.3|10784.3|10789.3|10787.3|10774.3|10772.3|213
1679411100000|2023-03-21 15:05:00|10787.3|10785.3|10791.3|10789.3|10793.3|10791.3|10784.3|10782.3|207
1679411400000|2023-03-21 15:10:00|10790.1|10788.1|10794.1|10792.1|10796.1|10794.1|10788.1|10786.1|172
1679411700000|2023-03-21 15:15:00|10793.6|10791.6|10788.6|10786.6|10796.1|10794.1|10783.6|10781.6|1010
1679412000000|2023-03-21 15:20:00|10788.1|10786.1|10790.1|10788.1|10791.1|10789.1|10780.1|10778.1|132
1679412300000|2023-03-21 15:25:00|10790.6|10788.6|10786.1|10784.1|10791.6|10789.6|10783.1|10781.1|147
1679412600000|2023-03-21 15:30:00|10786.6|10784.6|10792.1|10790.1|10796.1|10794.1|10786.1|10784.1|421
1679412900000|2023-03-21 15:35:00|10793.1|10791.1|10788.1|10786.1|10798.1|10796.1|10786.1|10784.1|292
1679413200000|2023-03-21 15:40:00|10789.1|10787.1|10768.6|10766.6|10791.1|10789.1|10767.6|10765.6|401
1679413500000|2023-03-21 15:45:00|10769.1|10767.1|10779.1|10777.1|10780.6|10778.6|10767.1|10765.1|267
1679413800000|2023-03-21 15:50:00|10779.6|10777.6|10790.1|10788.1|10791.1|10789.1|10779.6|10777.6|258
1679414100000|2023-03-21 15:55:00|10789.6|10787.6|10791.6|10789.6|10793.1|10791.1|10787.1|10785.1|233
1679414400000|2023-03-21 16:00:00|10791.1|10789.1|10791.6|10789.6|10794.1|10792.1|10787.1|10785.1|311
1679414700000|2023-03-21 16:05:00|10791.1|10789.1|10796.1|10794.1|10798.1|10796.1|10791.1|10789.1|316
1679415000000|2023-03-21 16:10:00|10795.6|10793.6|10793.1|10791.1|10797.1|10795.1|10791.1|10789.1|447
1679415300000|2023-03-21 16:15:00|10792.6|10790.6|10794.6|10792.6|10795.6|10793.6|10791.6|10789.6|603
1679415600000|2023-03-21 16:20:00|10794.1|10792.1|10790.1|10788.1|10797.1|10795.1|10788.1|10786.1|524
1679415900000|2023-03-21 16:25:00|10791.1|10789.1|10790.1|10788.1|10793.1|10791.1|10784.1|10782.1|1927
1679416200000|2023-03-21 16:30:00|10790.6|10788.6|10793.6|10791.6|10800.1|10798.1|10788.1|10786.1|1158
1679416500000|2023-03-21 16:35:00|10793.1|10791.1|10781.1|10779.1|10793.1|10791.1|10781.1|10779.1|463
1679416800000|2023-03-21 16:40:00|10780.6|10778.6|10777.6|10775.6|10782.1|10780.1|10776.1|10774.1|340
1679417100000|2023-03-21 16:45:00|10777.1|10775.1|10779.6|10777.6|10781.1|10779.1|10775.6|10773.6|27
1679417400000|2023-03-21 16:50:00|10780.1|10778.1|10783.6|10781.6|10785.1|10783.1|10779.6|10777.6|509
1679417700000|2023-03-21 16:55:00|10783.1|10781.1|10784.6|10782.6|10786.1|10784.1|10783.1|10781.1|18
1679418000000|2023-03-21 17:00:00|10785.1|10783.1|10784.6|10782.6|10785.6|10783.6|10781.6|10779.6|18
1679418300000|2023-03-21 17:05:00|10785.1|10783.1|10786.6|10784.6|10788.1|10786.1|10784.1|10782.1|13
1679418600000|2023-03-21 17:10:00|10787.1|10785.1|10786.1|10784.1|10788.1|10786.1|10783.6|10781.6|86
1679418900000|2023-03-21 17:15:00|10786.6|10784.6|10785.1|10783.1|10787.6|10785.6|10784.1|10782.1|25
1679419200000|2023-03-21 17:20:00|10785.6|10783.6|10785.6|10783.6|10786.6|10784.6|10784.6|10782.6|4
1679419500000|2023-03-21 17:25:00|10785.1|10783.1|10789.1|10787.1|10790.6|10788.6|10785.1|10783.1|22
1679419800000|2023-03-21 17:30:00|10789.6|10787.6|10794.6|10792.6|10796.1|10794.1|10789.6|10787.6|42
1679420100000|2023-03-21 17:35:00|10794.1|10792.1|10793.6|10791.6|10796.1|10794.1|10792.1|10790.1|1
1679420400000|2023-03-21 17:40:00|10794.6|10792.6|10796.6|10794.6|10797.1|10795.1|10791.6|10789.6|20
1679420700000|2023-03-21 17:45:00|10796.1|10794.1|10792.6|10790.6|10796.1|10794.1|10791.1|10789.1|9
1679421000000|2023-03-21 17:50:00|10792.1|10790.1|10788.6|10786.6|10792.1|10790.1|10787.6|10785.6|5
1679421300000|2023-03-21 17:55:00|10789.1|10787.1|10783.1|10781.1|10791.1|10789.1|10780.6|10778.6|104
1679421600000|2023-03-21 18:00:00|10783.6|10781.6|10783.6|10781.6|10785.1|10783.1|10781.6|10779.6|6
1679421900000|2023-03-21 18:05:00|10783.1|10781.1|10781.6|10779.6|10784.6|10782.6|10780.6|10778.6|3
1679422200000|2023-03-21 18:10:00|10782.1|10780.1|10784.6|10782.6|10785.1|10783.1|10781.6|10779.6|0
1679422500000|2023-03-21 18:15:00|10785.1|10783.1|10785.6|10783.6|10786.6|10784.6|10784.6|10782.6|6
1679422800000|2023-03-21 18:20:00|10786.1|10784.1|10788.1|10786.1|10788.6|10786.6|10785.6|10783.6|2
1679423100000|2023-03-21 18:25:00|10788.6|10786.6|10787.6|10785.6|10790.1|10788.1|10787.6|10785.6|1
1679423400000|2023-03-21 18:30:00|10788.1|10786.1|10788.6|10786.6|10790.1|10788.1|10788.1|10786.1|0
1679423700000|2023-03-21 18:35:00|10789.1|10787.1|10788.6|10786.6|10790.6|10788.6|10787.6|10785.6|6
1679424000000|2023-03-21 18:40:00|10789.1|10787.1|10793.1|10791.1|10793.1|10791.1|10788.1|10786.1|1
1679424300000|2023-03-21 18:45:00|10793.6|10791.6|10796.6|10794.6|10797.1|10795.1|10793.1|10791.1|2
1679424600000|2023-03-21 18:50:00|10797.1|10795.1|10796.6|10794.6|10797.1|10795.1|10794.1|10792.1|7
1679424900000|2023-03-21 18:55:00|10796.1|10794.1|10798.6|10796.6|10801.1|10799.1|10796.1|10794.1|4
1679425200000|2023-03-21 19:00:00|10798.1|10796.1|10803.1|10801.1|10803.1|10801.1|10797.6|10795.6|5
1679425500000|2023-03-21 19:05:00|10802.6|10800.6|10804.6|10802.6|10805.1|10803.1|10802.1|10800.1|5
1679425800000|2023-03-21 19:10:00|10804.1|10802.1|10808.6|10806.6|10811.6|10809.6|10804.1|10802.1|35
1679426100000|2023-03-21 19:15:00|10809.1|10807.1|10813.1|10811.1|10813.1|10811.1|10807.6|10805.6|9
1679426400000|2023-03-21 19:20:00|10812.6|10810.6|10812.1|10810.1|10814.6|10812.6|10809.6|10807.6|18
1679426700000|2023-03-21 19:25:00|10811.6|10809.6|10810.6|10808.6|10812.1|10810.1|10806.6|10804.6|8
1679427000000|2023-03-21 19:30:00|10811.1|10809.1|10813.6|10811.6|10815.6|10813.6|10810.6|10808.6|30
1679427300000|2023-03-21 19:35:00|10814.1|10812.1|10824.1|10822.1|10824.6|10822.6|10812.6|10810.6|40
1679427600000|2023-03-21 19:40:00|10824.6|10822.6|10830.6|10828.6|10831.1|10829.1|10824.1|10822.1|32
1679427900000|2023-03-21 19:45:00|10830.1|10828.1|10822.6|10820.6|10830.6|10828.6|10821.1|10819.1|33
1679428200000|2023-03-21 19:50:00|10822.1|10820.1|10825.1|10823.1|10827.1|10825.1|10820.6|10818.6|47
1679428500000|2023-03-21 19:55:00|10825.6|10823.6|10819.6|10817.6|10825.6|10823.6|10814.1|10812.1|60
1679428800000|2023-03-21 20:00:00|10821.6|10819.6|10822.1|10820.1|10824.6|10822.6|10821.6|10819.6|6
1679429100000|2023-03-21 20:05:00|10822.6|10820.6|10820.6|10818.6|10823.1|10821.1|10820.1|10818.1|1
1679429400000|2023-03-21 20:10:00|10820.1|10818.1|10820.6|10818.6|10821.1|10819.1|10820.1|10818.1|1
1679429700000|2023-03-21 20:15:00|10821.1|10819.1|10821.1|10819.1|10821.1|10819.1|10820.6|10818.6|3
1679430000000|2023-03-21 20:20:00|10820.6|10818.6|10823.1|10821.1|10823.6|10821.6|10820.6|10818.6|6
1679430300000|2023-03-21 20:25:00|10822.6|10820.6|10821.6|10819.6|10823.1|10821.1|10821.6|10819.6|2
1679430600000|2023-03-21 20:30:00|10821.1|10819.1|10821.1|10819.1|10821.6|10819.6|10820.6|10818.6|1
1679430900000|2023-03-21 20:35:00|10821.6|10819.6|10824.1|10822.1|10824.6|10822.6|10820.6|10818.6|3
1679431200000|2023-03-21 20:40:00|10824.6|10822.6|10822.6|10820.6|10825.1|10823.1|10822.6|10820.6|0
1679431500000|2023-03-21 20:45:00|10823.1|10821.1|10824.6|10822.6|10824.6|10822.6|10822.6|10820.6|0
1679431800000|2023-03-21 20:50:00|10826.1|10824.1|10825.1|10823.1|10826.1|10824.1|10825.1|10823.1|3
1679432100000|2023-03-21 20:55:00|10824.1|10822.1|10824.1|10818.1|10825.1|10823.1|10821.6|10817.6|6
1679432400000|2023-03-21 21:00:00|10823.8|10817.8|10824.1|10818.1|10824.4|10818.4|10823.8|10817.8|11
1679432700000|2023-03-21 21:05:00|10823.8|10817.8|10824.1|10818.1|10824.1|10818.1|10823.8|10817.8|0
1679433000000|2023-03-21 21:10:00|10824.3|10818.3|10824.3|10818.3|10824.6|10818.6|10824.3|10818.3|0
1679433300000|2023-03-21 21:15:00|10824.4|10818.4|10823.8|10817.8|10824.4|10818.4|10823.7|10817.7|0
1679433600000|2023-03-21 21:20:00|10823.7|10817.7|10823.8|10817.8|10824.1|10818.1|10823.7|10817.7|0
1679433900000|2023-03-21 21:25:00|10823.7|10817.7|10824|10818|10824|10818|10823.4|10817.4|0
1679434200000|2023-03-21 21:30:00|10824.1|10818.1|10823.7|10817.7|10824.1|10818.1|10823.7|10817.7|0
1679434500000|2023-03-21 21:35:00|10823.5|10817.5|10822|10816|10823.5|10817.5|10822|10816|0
1679434800000|2023-03-21 21:40:00|10822.2|10816.2|10821.7|10815.7|10822.2|10816.2|10821.7|10815.7|0
1679435100000|2023-03-21 21:45:00|10822|10816|10821.7|10815.7|10822.6|10816.6|10821.7|10815.7|0
1679435400000|2023-03-21 21:50:00|10821.9|10815.9|10821.9|10815.9|10822.3|10816.3|10821.9|10815.9|0
1679435700000|2023-03-21 21:55:00|10821.7|10815.7|10821.9|10815.9|10822.2|10816.2|10821.6|10815.6|0
1679436000000|2023-03-21 22:00:00|10823.2|10817.2|10819.7|10813.7|10823.2|10817.2|10817.9|10811.9|0
1679436300000|2023-03-21 22:05:00|10819.9|10813.9|10817.3|10811.3|10820.6|10814.6|10817.3|10811.3|0
1679436600000|2023-03-21 22:10:00|10817.9|10811.9|10817.3|10811.3|10818.4|10812.4|10817.3|10811.3|0
1679436900000|2023-03-21 22:15:00|10817.6|10811.6|10816.7|10810.7|10818.8|10812.8|10816.4|10810.4|0
1679437200000|2023-03-21 22:20:00|10816.4|10810.4|10817.8|10811.8|10818.4|10812.4|10816.4|10810.4|0
1679437500000|2023-03-21 22:25:00|10817.9|10811.9|10817.7|10811.7|10818.3|10812.3|10816.8|10810.8|0
1679437800000|2023-03-21 22:30:00|10818.2|10812.2|10819.5|10813.5|10819.5|10813.5|10818.2|10812.2|0
1679438100000|2023-03-21 22:35:00|10819.1|10813.1|10820.4|10814.4|10820.7|10814.7|10818.9|10812.9|0
1679438400000|2023-03-21 22:40:00|10820.3|10814.3|10819.8|10813.8|10820.7|10814.7|10819.4|10813.4|0
1679438700000|2023-03-21 22:45:00|10820|10814|10819.8|10813.8|10820.7|10814.7|10819.4|10813.4|0
1679439000000|2023-03-21 22:50:00|10819.5|10813.5|10820.7|10814.7|10821.2|10815.2|10819.5|10813.5|0
1679439300000|2023-03-21 22:55:00|10821.2|10815.2|10820.7|10814.7|10822.1|10816.1|10820.3|10814.3|0
1679439600000|2023-03-21 23:00:00|10820.4|10814.4|10821.6|10815.6|10822.1|10816.1|10820.3|10814.3|0
1679439900000|2023-03-21 23:05:00|10821.2|10815.2|10820.7|10814.7|10822.1|10816.1|10820.3|10814.3|0
1679440200000|2023-03-21 23:10:00|10820.4|10814.4|10819.8|10813.8|10820.7|10814.7|10819.4|10813.4|0
1679440500000|2023-03-21 23:15:00|10820.3|10814.3|10819.4|10813.4|10820.3|10814.3|10819.4|10813.4|0
1679440800000|2023-03-21 23:20:00|10819.5|10813.5|10819.7|10813.7|10820.7|10814.7|10819.4|10813.4|0
1679441100000|2023-03-21 23:25:00|10819.8|10813.8|10821.6|10815.6|10822.5|10816.5|10819.7|10813.7|0
1679441400000|2023-03-21 23:30:00|10821.4|10815.4|10820.7|10814.7|10822.2|10816.2|10820.3|10814.3|0
1679441700000|2023-03-21 23:35:00|10820.3|10814.3|10820.7|10814.7|10821|10815|10819.3|10813.3|0
1679442000000|2023-03-21 23:40:00|10821|10815|10821.2|10815.2|10821.6|10815.6|10820.3|10814.3|0
1679442300000|2023-03-21 23:45:00|10821|10815|10820.3|10814.3|10821.2|10815.2|10818|10812|0
1679442600000|2023-03-21 23:50:00|10820.7|10814.7|10821.6|10815.6|10822.1|10816.1|10819.8|10813.8|0
1679442900000|2023-03-21 23:55:00|10821.2|10815.2|10820.7|10814.7|10821.6|10815.6|10819.3|10813.3|0
1679443200000|2023-03-22 00:00:00|10820.4|10814.4|10814.2|10808.2|10821.2|10815.2|10813.7|10807.7|0
1679443500000|2023-03-22 00:05:00|10814.6|10808.6|10817.9|10811.9|10820.4|10814.4|10814.6|10808.6|0
1679443800000|2023-03-22 00:10:00|10818.4|10812.4|10817.5|10811.5|10820.5|10814.5|10816|10810|0
1679444100000|2023-03-22 00:15:00|10816.9|10810.9|10816.1|10810.1|10819.9|10813.9|10814.7|10808.7|0
1679444400000|2023-03-22 00:20:00|10816.2|10810.2|10814.6|10808.6|10816.2|10810.2|10813.1|10807.1|0
1679444700000|2023-03-22 00:25:00|10814.7|10808.7|10813.2|10807.2|10816.1|10810.1|10813.2|10807.2|0
1679445000000|2023-03-22 00:30:00|10813.1|10807.1|10814.6|10808.6|10814.7|10808.7|10813.1|10807.1|0
1679445300000|2023-03-22 00:35:00|10813.2|10807.2|10813.1|10807.1|10814.6|10808.6|10813.1|10807.1|0
1679445600000|2023-03-22 00:40:00|10814.6|10808.6|10813.2|10807.2|10814.7|10808.7|10813.1|10807.1|0
1679445900000|2023-03-22 00:45:00|10813.9|10807.9|10814.7|10808.7|10814.7|10808.7|10813.2|10807.2|0
1679446200000|2023-03-22 00:50:00|10813.2|10807.2|10810.2|10804.2|10813.2|10807.2|10810.2|10804.2|0
1679446500000|2023-03-22 00:55:00|10811.7|10805.7|10811.7|10805.7|10813.2|10807.2|10810.2|10804.2|0
1679446800000|2023-03-22 01:00:00|10810.9|10804.9|10811.7|10805.7|10814.7|10808.7|10810.2|10804.2|0
1679447100000|2023-03-22 01:05:00|10812.4|10806.4|10811.6|10805.6|10813.2|10807.2|10811.6|10805.6|0
1679447400000|2023-03-22 01:10:00|10811.7|10805.7|10811.6|10805.6|10813.2|10807.2|10810.1|10804.1|0
1679447700000|2023-03-22 01:15:00|10810.2|10804.2|10814.6|10808.6|10817.6|10811.6|10810.2|10804.2|0
1679448000000|2023-03-22 01:20:00|10813.1|10807.1|10816.1|10810.1|10816.1|10810.1|10813.1|10807.1|0
1679448300000|2023-03-22 01:25:00|10816.2|10810.2|10819.2|10813.2|10820.7|10814.7|10816.1|10810.1|0
1679448600000|2023-03-22 01:30:00|10817.7|10811.7|10815.4|10809.4|10817.7|10811.7|10814.7|10808.7|0
1679448900000|2023-03-22 01:35:00|10816.2|10810.2|10819.2|10813.2|10819.2|10813.2|10814.7|10808.7|0
1679449200000|2023-03-22 01:40:00|10820.7|10814.7|10822.3|10816.3|10823.8|10817.8|10819.2|10813.2|0
1679449500000|2023-03-22 01:45:00|10823|10817|10820.7|10814.7|10823|10817|10819.2|10813.2|0
1679449800000|2023-03-22 01:50:00|10822.2|10816.2|10820.7|10814.7|10822.3|10816.3|10820.7|10814.7|0
1679450100000|2023-03-22 01:55:00|10822.2|10816.2|10822.3|10816.3|10823.7|10817.7|10820.7|10814.7|0
1679450400000|2023-03-22 02:00:00|10823.7|10817.7|10822.2|10816.2|10823.7|10817.7|10820.7|10814.7|0
1679450700000|2023-03-22 02:05:00|10823|10817|10823.7|10817.7|10825.2|10819.2|10823|10817|0
1679451000000|2023-03-22 02:10:00|10824.4|10818.4|10823.7|10817.7|10825.2|10819.2|10823.7|10817.7|0
1679451300000|2023-03-22 02:15:00|10822.2|10816.2|10822.2|10816.2|10823.7|10817.7|10822.2|10816.2|0
1679451900000|2023-03-22 02:25:00|10823.7|10817.7|10822.2|10816.2|10823.7|10817.7|10822.2|10816.2|0
1679452200000|2023-03-22 02:30:00|10822.1|10816.1|10819.2|10813.2|10822.1|10816.1|10819.2|10813.2|0
1679452500000|2023-03-22 02:35:00|10818.4|10812.4|10819.2|10813.2|10819.2|10813.2|10817.7|10811.7|0
1679452800000|2023-03-22 02:40:00|10817.7|10811.7|10814.7|10808.7|10817.7|10811.7|10814.7|10808.7|0
1679453100000|2023-03-22 02:45:00|10816.2|10810.2|10814.7|10808.7|10816.2|10810.2|10814.7|10808.7|0
1679453400000|2023-03-22 02:50:00|10816.2|10810.2|10814.7|10808.7|10816.2|10810.2|10814.7|10808.7|0
1679453700000|2023-03-22 02:55:00|10814.6|10808.6|10814.7|10808.7|10814.7|10808.7|10813.2|10807.2|0
1679454000000|2023-03-22 03:00:00|10813.2|10807.2|10813.2|10807.2|10813.2|10807.2|10811.7|10805.7|0
1679454300000|2023-03-22 03:05:00|10814.7|10808.7|10813.2|10807.2|10814.7|10808.7|10813.2|10807.2|0
1679454600000|2023-03-22 03:10:00|10814.6|10808.6|10814.7|10808.7|10814.7|10808.7|10813.2|10807.2|0
1679454900000|2023-03-22 03:15:00|10814.6|10808.6|10813.2|10807.2|10814.7|10808.7|10813.2|10807.2|0
1679455200000|2023-03-22 03:20:00|10814.7|10808.7|10814.7|10808.7|10814.7|10808.7|10813.2|10807.2|0
1679455500000|2023-03-22 03:25:00|10814.6|10808.6|10814.6|10808.6|10814.7|10808.7|10814.6|10808.6|0
1679455800000|2023-03-22 03:30:00|10814.7|10808.7|10816.2|10810.2|10816.2|10810.2|10814.6|10808.6|0
1679456400000|2023-03-22 03:40:00|10817.7|10811.7|10816.2|10810.2|10817.7|10811.7|10816.2|10810.2|0
1679456700000|2023-03-22 03:45:00|10817.7|10811.7|10819.2|10813.2|10819.2|10813.2|10817.7|10811.7|0
1679457000000|2023-03-22 03:50:00|10817.7|10811.7|10817.7|10811.7|10817.7|10811.7|10816.2|10810.2|0
1679457300000|2023-03-22 03:55:00|10817.8|10811.8|10817.8|10811.8|10817.8|10811.8|10817.7|10811.7|0
1679457600000|2023-03-22 04:00:00|10817.7|10811.7|10817.7|10811.7|10819.2|10813.2|10817.7|10811.7|0
1679457900000|2023-03-22 04:05:00|10817.8|10811.8|10817.8|10811.8|10819.2|10813.2|10817.7|10811.7|0
1679458200000|2023-03-22 04:10:00|10820|10814|10822.3|10816.3|10822.3|10816.3|10820|10814|0
1679458500000|2023-03-22 04:15:00|10820.8|10814.8|10822.2|10816.2|10822.3|10816.3|10820.7|10814.7|0
1679458800000|2023-03-22 04:20:00|10822.3|10816.3|10820.7|10814.7|10823.7|10817.7|10820.7|10814.7|0
1679459100000|2023-03-22 04:25:00|10820.8|10814.8|10820.8|10814.8|10820.8|10814.8|10820.7|10814.7|0
1679459400000|2023-03-22 04:30:00|10820.7|10814.7|10820.8|10814.8|10821.6|10815.6|10819.2|10813.2|0
1679459700000|2023-03-22 04:35:00|10819.3|10813.3|10819.3|10813.3|10819.3|10813.3|10819.3|10813.3|0
1679460000000|2023-03-22 04:40:00|10820.8|10814.8|10820.8|10814.8|10822.4|10816.4|10820.8|10814.8|0
1679460300000|2023-03-22 04:45:00|10822.3|10816.3|10823.8|10817.8|10823.8|10817.8|10820.8|10814.8|0
1679460600000|2023-03-22 04:50:00|10822.3|10816.3|10823.8|10817.8|10823.8|10817.8|10822.3|10816.3|0
1679460900000|2023-03-22 04:55:00|10822.3|10816.3|10823.8|10817.8|10823.8|10817.8|10822.3|10816.3|0
1679461200000|2023-03-22 05:00:00|10823.9|10817.9|10822.4|10816.4|10824|10818|10822.4|10816.4|0
1679461500000|2023-03-22 05:05:00|10820.9|10814.9|10820.2|10814.2|10820.9|10814.9|10820.2|10814.2|0
1679461800000|2023-03-22 05:10:00|10819.4|10813.4|10817|10811|10820.9|10814.9|10817|10811|0
1679462100000|2023-03-22 05:15:00|10817.8|10811.8|10819.3|10813.3|10820.8|10814.8|10817.8|10811.8|0
1679462400000|2023-03-22 05:20:00|10818.5|10812.5|10817.8|10811.8|10819.3|10813.3|10817.8|10811.8|0
1679462700000|2023-03-22 05:25:00|10816.3|10810.3|10816.3|10810.3|10817.8|10811.8|10816.3|10810.3|0
1679463000000|2023-03-22 05:30:00|10815.5|10809.5|10817.8|10811.8|10817.8|10811.8|10815.5|10809.5|0
1679463300000|2023-03-22 05:35:00|10816.3|10810.3|10817.8|10811.8|10817.8|10811.8|10816.3|10810.3|0
1679463900000|2023-03-22 05:45:00|10819.3|10813.3|10817.8|10811.8|10819.4|10813.4|10817.8|10811.8|0
1679464200000|2023-03-22 05:50:00|10816.3|10810.3|10816.3|10810.3|10817.8|10811.8|10814.8|10808.8|0
1679464500000|2023-03-22 05:55:00|10817.8|10811.8|10817.6|10811.6|10817.8|10811.8|10816.3|10810.3|0
1679464800000|2023-03-22 06:00:00|10816.1|10810.1|10813.1|10807.1|10816.1|10810.1|10810.1|10804.1|0
1679465100000|2023-03-22 06:05:00|10812.4|10806.4|10813.1|10807.1|10813.8|10807.8|10810.1|10804.1|0
1679465400000|2023-03-22 06:10:00|10813.9|10807.9|10816.1|10810.1|10816.1|10810.1|10813.9|10807.9|0
1679465700000|2023-03-22 06:15:00|10815.4|10809.4|10814.6|10808.6|10816.1|10810.1|10814.6|10808.6|0
1679466000000|2023-03-22 06:20:00|10816.1|10810.1|10814.6|10808.6|10816.1|10810.1|10813.1|10807.1|0
1679466300000|2023-03-22 06:25:00|10814.7|10808.7|10816.2|10810.2|10816.2|10810.2|10814.6|10808.6|0
1679466600000|2023-03-22 06:30:00|10816.1|10810.1|10816.1|10810.1|10816.2|10810.2|10816.1|10810.1|0
1679466900000|2023-03-22 06:35:00|10814.6|10808.6|10816.1|10810.1|10816.1|10810.1|10814.6|10808.6|0
1679467200000|2023-03-22 06:40:00|10814.6|10808.6|10814.6|10808.6|10814.6|10808.6|10814.6|10808.6|0
1679467500000|2023-03-22 06:45:00|10816.1|10810.1|10816.1|10810.1|10816.1|10810.1|10814.6|10808.6|0
1679467800000|2023-03-22 06:50:00|10814.6|10808.6|10822.1|10816.1|10822.1|10816.1|10814.6|10808.6|0
1679468100000|2023-03-22 06:55:00|10821.4|10815.4|10820.2|10814.2|10821.6|10815.6|10819.1|10813.1|0
1679468400000|2023-03-22 07:00:00|10805.6|10803.6|10806.6|10804.6|10815.1|10813.1|10803.6|10801.6|70
1679468700000|2023-03-22 07:05:00|10809.1|10807.1|10808.6|10806.6|10811.1|10809.1|10804.6|10802.6|36
1679469000000|2023-03-22 07:10:00|10810.1|10808.1|10807.6|10805.6|10810.6|10808.6|10806.6|10804.6|37
1679469300000|2023-03-22 07:15:00|10807.1|10805.1|10809.6|10807.6|10812.6|10810.6|10806.6|10804.6|41
1679469600000|2023-03-22 07:20:00|10808.6|10806.6|10805.6|10803.6|10810.1|10808.1|10805.6|10803.6|24
1679469900000|2023-03-22 07:25:00|10806.1|10804.1|10800.6|10798.6|10807.1|10805.1|10800.6|10798.6|53
1679470200000|2023-03-22 07:30:00|10801.1|10799.1|10809.6|10807.6|10810.6|10808.6|10799.1|10797.1|66
1679470500000|2023-03-22 07:35:00|10808.6|10806.6|10801.1|10799.1|10808.6|10806.6|10800.6|10798.6|65
1679470800000|2023-03-22 07:40:00|10800.6|10798.6|10795.6|10793.6|10802.6|10800.6|10795.6|10793.6|34
1679471100000|2023-03-22 07:45:00|10796.1|10794.1|10796.6|10794.6|10797.6|10795.6|10793.1|10791.1|33
1679471400000|2023-03-22 07:50:00|10797.1|10795.1|10797.6|10795.6|10799.6|10797.6|10792.1|10790.1|33
1679471700000|2023-03-22 07:55:00|10798.1|10796.1|10803.6|10801.6|10803.6|10801.6|10794.6|10792.6|161
1679472000000|2023-03-22 08:00:00|10802.6|10800.6|10791.1|10789.1|10802.6|10800.6|10782.1|10780.1|765
1679472300000|2023-03-22 08:05:00|10791.6|10789.6|10808.1|10806.1|10810.6|10808.6|10785.6|10783.6|548
1679472600000|2023-03-22 08:10:00|10807.6|10805.6|10794.6|10792.6|10811.1|10809.1|10793.6|10791.6|491
1679472900000|2023-03-22 08:15:00|10793.1|10791.1|10776.6|10774.6|10793.6|10791.6|10776.1|10774.1|306
1679473200000|2023-03-22 08:20:00|10777.1|10775.1|10782.1|10780.1|10783.1|10781.1|10771.6|10769.6|222
1679473500000|2023-03-22 08:25:00|10782.6|10780.6|10790.6|10788.6|10793.1|10791.1|10780.1|10778.1|328
1679473800000|2023-03-22 08:30:00|10790.1|10788.1|10776.6|10774.6|10790.1|10788.1|10775.1|10773.1|369
1679474100000|2023-03-22 08:35:00|10776.1|10774.1|10776.1|10774.1|10784.1|10782.1|10772.6|10770.6|543
1679474400000|2023-03-22 08:40:00|10775.2|10773.2|10781.7|10779.7|10784.2|10782.2|10771.2|10769.2|293
1679474700000|2023-03-22 08:45:00|10781.2|10779.2|10790.2|10788.2|10793.2|10791.2|10775.7|10773.7|341
1679475000000|2023-03-22 08:50:00|10789.7|10787.7|10787.2|10785.2|10792.2|10790.2|10783.2|10781.2|190
1679475300000|2023-03-22 08:55:00|10787.7|10785.7|10783.7|10781.7|10789.2|10787.2|10781.2|10779.2|161
1679475600000|2023-03-22 09:00:00|10784.2|10782.2|10786.7|10784.7|10790.2|10788.2|10781.2|10779.2|211
1679475900000|2023-03-22 09:05:00|10787.2|10785.2|10783.2|10781.2|10789.2|10787.2|10782.2|10780.2|219
1679476200000|2023-03-22 09:10:00|10784.2|10782.2|10777.2|10775.2|10785.2|10783.2|10776.7|10774.7|181
1679476500000|2023-03-22 09:15:00|10776.7|10774.7|10780.2|10778.2|10784.7|10782.7|10774.7|10772.7|176
1679476800000|2023-03-22 09:20:00|10780.7|10778.7|10779.2|10777.2|10783.7|10781.7|10778.2|10776.2|517
1679477100000|2023-03-22 09:25:00|10779.7|10777.7|10781.2|10779.2|10787.7|10785.7|10778.2|10776.2|219
1679477400000|2023-03-22 09:30:00|10782.7|10780.7|10778.2|10776.2|10783.2|10781.2|10773.2|10771.2|731
1679477700000|2023-03-22 09:35:00|10777.7|10775.7|10783.2|10781.2|10788.2|10786.2|10776.7|10774.7|193
1679478000000|2023-03-22 09:40:00|10783.7|10781.7|10785.2|10783.2|10787.2|10785.2|10781.2|10779.2|145
1679478300000|2023-03-22 09:45:00|10784.7|10782.7|10783.2|10781.2|10787.2|10785.2|10782.2|10780.2|131
1679478600000|2023-03-22 09:50:00|10782.7|10780.7|10780.2|10778.2|10786.2|10784.2|10778.2|10776.2|189
1679478900000|2023-03-22 09:55:00|10780.7|10778.7|10775.2|10773.2|10782.2|10780.2|10774.2|10772.2|135
1679479200000|2023-03-22 10:00:00|10776.2|10774.2|10777.2|10775.2|10779.2|10777.2|10773.2|10771.2|213
1679479500000|2023-03-22 10:05:00|10776.7|10774.7|10766.2|10764.2|10777.2|10775.2|10766.2|10764.2|243
1679479800000|2023-03-22 10:10:00|10765.2|10763.2|10768.2|10766.2|10770.2|10768.2|10765.2|10763.2|237
1679480100000|2023-03-22 10:15:00|10768.7|10766.7|10776.2|10774.2|10779.7|10777.7|10768.2|10766.2|259
1679480400000|2023-03-22 10:20:00|10776.7|10774.7|10779.7|10777.7|10783.2|10781.2|10776.2|10774.2|150
1679480700000|2023-03-22 10:25:00|10779.2|10777.2|10783.2|10781.2|10786.7|10784.7|10779.2|10777.2|105
1679481000000|2023-03-22 10:30:00|10782.7|10780.7|10779.2|10777.2|10783.7|10781.7|10777.2|10775.2|175
1679481300000|2023-03-22 10:35:00|10779.7|10777.7|10781.7|10779.7|10783.7|10781.7|10776.2|10774.2|109
1679481600000|2023-03-22 10:40:00|10782.2|10780.2|10789.2|10787.2|10789.7|10787.7|10781.2|10779.2|349
1679481900000|2023-03-22 10:45:00|10788.7|10786.7|10798.2|10796.2|10798.7|10796.7|10788.7|10786.7|85
1679482200000|2023-03-22 10:50:00|10798.7|10796.7|10805.2|10803.2|10808.7|10806.7|10798.2|10796.2|145
1679482500000|2023-03-22 10:55:00|10805.7|10803.7|10797.2|10795.2|10807.2|10805.2|10797.2|10795.2|163
1679482800000|2023-03-22 11:00:00|10797.7|10795.7|10802.7|10800.7|10804.2|10802.2|10796.7|10794.7|161
1679483100000|2023-03-22 11:05:00|10803.2|10801.2|10803.2|10801.2|10805.7|10803.7|10801.2|10799.2|92
1679483400000|2023-03-22 11:10:00|10802.7|10800.7|10811.2|10809.2|10811.2|10809.2|10802.7|10800.7|118
1679483700000|2023-03-22 11:15:00|10810.7|10808.7|10810.2|10808.2|10813.2|10811.2|10808.2|10806.2|111
1679484000000|2023-03-22 11:20:00|10809.7|10807.7|10804.2|10802.2|10811.7|10809.7|10804.2|10802.2|169
1679484300000|2023-03-22 11:25:00|10804.7|10802.7|10799.2|10797.2|10805.2|10803.2|10797.2|10795.2|119
1679484600000|2023-03-22 11:30:00|10798.7|10796.7|10795.7|10793.7|10800.2|10798.2|10794.7|10792.7|62
1679484900000|2023-03-22 11:35:00|10796.2|10794.2|10797.7|10795.7|10797.7|10795.7|10792.2|10790.2|98
1679485200000|2023-03-22 11:40:00|10797.2|10795.2|10797.7|10795.7|10798.2|10796.2|10794.2|10792.2|46
1679485500000|2023-03-22 11:45:00|10797.2|10795.2|10791.2|10789.2|10798.2|10796.2|10790.7|10788.7|86
1679485800000|2023-03-22 11:50:00|10791.7|10789.7|10798.2|10796.2|10799.2|10797.2|10789.2|10787.2|67
1679486100000|2023-03-22 11:55:00|10798.7|10796.7|10805.2|10803.2|10805.2|10803.2|10798.7|10796.7|59
1679486400000|2023-03-22 12:00:00|10805.7|10803.7|10814.2|10812.2|10814.2|10812.2|10805.2|10803.2|139
1679486700000|2023-03-22 12:05:00|10814.7|10812.7|10811.2|10809.2|10815.2|10813.2|10809.2|10807.2|170
1679487000000|2023-03-22 12:10:00|10810.2|10808.2|10806.2|10804.2|10812.2|10810.2|10805.2|10803.2|132
1679487300000|2023-03-22 12:15:00|10806.7|10804.7|10809.2|10807.2|10812.2|10810.2|10804.2|10802.2|503
1679487600000|2023-03-22 12:20:00|10808.7|10806.7|10808.2|10806.2|10809.7|10807.7|10803.2|10801.2|99
1679487900000|2023-03-22 12:25:00|10808.7|10806.7|10806.2|10804.2|10810.2|10808.2|10805.2|10803.2|71
1679488200000|2023-03-22 12:30:00|10806.7|10804.7|10801.7|10799.7|10807.2|10805.2|10801.2|10799.2|75
1679488500000|2023-03-22 12:35:00|10801.2|10799.2|10804.2|10802.2|10804.2|10802.2|10799.2|10797.2|98
1679488800000|2023-03-22 12:40:00|10802.4|10800.4|10801.4|10799.4|10804.4|10802.4|10799.4|10797.4|84
1679489100000|2023-03-22 12:45:00|10800.9|10798.9|10806.4|10804.4|10806.9|10804.9|10797.9|10795.9|74
1679489400000|2023-03-22 12:50:00|10806.9|10804.9|10808.9|10806.9|10812.4|10810.4|10804.4|10802.4|77
1679489700000|2023-03-22 12:55:00|10809.4|10807.4|10803.4|10801.4|10809.9|10807.9|10802.4|10800.4|63
1679490000000|2023-03-22 13:00:00|10803.9|10801.9|10804.4|10802.4|10807.4|10805.4|10802.9|10800.9|93
1679490300000|2023-03-22 13:05:00|10805.4|10803.4|10805.4|10803.4|10806.4|10804.4|10800.4|10798.4|91
1679490600000|2023-03-22 13:10:00|10805.9|10803.9|10815.4|10813.4|10816.9|10814.9|10804.4|10802.4|136
1679490900000|2023-03-22 13:15:00|10815.9|10813.9|10817.4|10815.4|10818.4|10816.4|10813.4|10811.4|122
1679491200000|2023-03-22 13:20:00|10817.9|10815.9|10810.4|10808.4|10818.4|10816.4|10809.4|10807.4|224
1679491500000|2023-03-22 13:25:00|10809.9|10807.9|10805.4|10803.4|10809.9|10807.9|10804.9|10802.9|245
1679491800000|2023-03-22 13:30:00|10805.9|10803.9|10799.4|10797.4|10808.4|10806.4|10798.4|10796.4|340
1679492100000|2023-03-22 13:35:00|10799.9|10797.9|10804.4|10802.4|10806.4|10804.4|10797.4|10795.4|161
1679492400000|2023-03-22 13:40:00|10804.9|10802.9|10802.4|10800.4|10805.4|10803.4|10801.4|10799.4|118
1679492700000|2023-03-22 13:45:00|10801.9|10799.9|10808.4|10806.4|10808.4|10806.4|10798.9|10796.9|151
1679493000000|2023-03-22 13:50:00|10808.9|10806.9|10807.9|10805.9|10812.4|10810.4|10806.4|10804.4|132
1679493300000|2023-03-22 13:55:00|10807.4|10805.4|10814.4|10812.4|10814.4|10812.4|10806.4|10804.4|220
1679493600000|2023-03-22 14:00:00|10813.9|10811.9|10820.4|10818.4|10820.4|10818.4|10812.4|10810.4|156
1679493900000|2023-03-22 14:05:00|10820.9|10818.9|10822.4|10820.4|10825.4|10823.4|10820.4|10818.4|232
1679494200000|2023-03-22 14:10:00|10822.9|10820.9|10822.4|10820.4|10823.9|10821.9|10819.4|10817.4|135
1679494500000|2023-03-22 14:15:00|10821.9|10819.9|10829.4|10827.4|10831.4|10829.4|10821.4|10819.4|180
1679494800000|2023-03-22 14:20:00|10830.4|10828.4|10833.4|10831.4|10835.4|10833.4|10828.4|10826.4|172
1679495100000|2023-03-22 14:25:00|10833.9|10831.9|10841.4|10839.4|10843.9|10841.9|10832.4|10830.4|216
1679495400000|2023-03-22 14:30:00|10840.4|10838.4|10844.4|10842.4|10846.9|10844.9|10840.4|10838.4|313
1679495700000|2023-03-22 14:35:00|10844.9|10842.9|10845.4|10843.4|10846.4|10844.4|10840.4|10838.4|166
1679496000000|2023-03-22 14:40:00|10844.9|10842.9|10845.4|10843.4|10848.4|10846.4|10843.4|10841.4|204
1679496300000|2023-03-22 14:45:00|10844.9|10842.9|10846.9|10844.9|10847.4|10845.4|10844.4|10842.4|205
1679496600000|2023-03-22 14:50:00|10847.4|10845.4|10842.4|10840.4|10850.4|10848.4|10842.4|10840.4|287
1679496900000|2023-03-22 14:55:00|10842.9|10840.9|10824.4|10822.4|10843.4|10841.4|10824.4|10822.4|380
1679497200000|2023-03-22 15:00:00|10824.9|10822.9|10826.4|10824.4|10833.4|10831.4|10824.9|10822.9|346
1679497500000|2023-03-22 15:05:00|10826.9|10824.9|10827.4|10825.4|10831.9|10829.9|10826.4|10824.4|197
1679497800000|2023-03-22 15:10:00|10825.6|10823.6|10812.1|10810.1|10826.1|10824.1|10811.1|10809.1|171
1679498100000|2023-03-22 15:15:00|10811.6|10809.6|10803.6|10801.6|10813.6|10811.6|10802.6|10800.6|149
1679498400000|2023-03-22 15:20:00|10804.1|10802.1|10812.6|10810.6|10812.6|10810.6|10802.6|10800.6|94
1679498700000|2023-03-22 15:25:00|10812.1|10810.1|10804.6|10802.6|10812.1|10810.1|10801.6|10799.6|244
1679499000000|2023-03-22 15:30:00|10805.1|10803.1|10804.1|10802.1|10810.1|10808.1|10803.1|10801.1|172
1679499300000|2023-03-22 15:35:00|10803.6|10801.6|10802.6|10800.6|10805.6|10803.6|10799.6|10797.6|198
1679499600000|2023-03-22 15:40:00|10803.1|10801.1|10799.1|10797.1|10803.1|10801.1|10795.6|10793.6|203
1679499900000|2023-03-22 15:45:00|10798.6|10796.6|10795.1|10793.1|10803.6|10801.6|10794.1|10792.1|132
1679500200000|2023-03-22 15:50:00|10795.6|10793.6|10797.6|10795.6|10800.6|10798.6|10795.1|10793.1|109
1679500500000|2023-03-22 15:55:00|10796.6|10794.6|10791.1|10789.1|10797.6|10795.6|10790.6|10788.6|226
1679500800000|2023-03-22 16:00:00|10791.6|10789.6|10784.6|10782.6|10792.6|10790.6|10783.6|10781.6|205
1679501100000|2023-03-22 16:05:00|10784.1|10782.1|10779.1|10777.1|10786.6|10784.6|10778.1|10776.1|554
1679501400000|2023-03-22 16:10:00|10779.6|10777.6|10779.6|10777.6|10784.6|10782.6|10777.6|10775.6|241
1679501700000|2023-03-22 16:15:00|10780.1|10778.1|10783.6|10781.6|10787.1|10785.1|10777.6|10775.6|431
1679502000000|2023-03-22 16:20:00|10782.6|10780.6|10789.6|10787.6|10791.6|10789.6|10782.6|10780.6|306
1679502300000|2023-03-22 16:25:00|10790.1|10788.1|10783.6|10781.6|10795.6|10793.6|10783.6|10781.6|1772
1679502600000|2023-03-22 16:30:00|10784.6|10782.6|10779.6|10777.6|10787.6|10785.6|10778.6|10776.6|978
1679502900000|2023-03-22 16:35:00|10780.1|10778.1|10774.6|10772.6|10780.6|10778.6|10773.1|10771.1|233
1679503200000|2023-03-22 16:40:00|10774.1|10772.1|10784.6|10782.6|10784.6|10782.6|10773.1|10771.1|228
1679503500000|2023-03-22 16:45:00|10785.1|10783.1|10780.6|10778.6|10785.6|10783.6|10778.6|10776.6|61
1679503800000|2023-03-22 16:50:00|10780.1|10778.1|10774.1|10772.1|10781.1|10779.1|10773.6|10771.6|28
1679504100000|2023-03-22 16:55:00|10773.6|10771.6|10772.6|10770.6|10774.6|10772.6|10772.1|10770.1|20
1679504400000|2023-03-22 17:00:00|10772.1|10770.1|10762.1|10760.1|10772.1|10770.1|10760.1|10758.1|65
1679504700000|2023-03-22 17:05:00|10761.6|10759.6|10758.6|10756.6|10765.1|10763.1|10758.1|10756.1|53
1679505000000|2023-03-22 17:10:00|10758.1|10756.1|10764.1|10762.1|10764.1|10762.1|10757.1|10755.1|42
1679505300000|2023-03-22 17:15:00|10764.6|10762.6|10766.1|10764.1|10767.1|10765.1|10764.1|10762.1|44
1679505600000|2023-03-22 17:20:00|10766.6|10764.6|10771.6|10769.6|10774.1|10772.1|10766.6|10764.6|16
1679505900000|2023-03-22 17:25:00|10772.1|10770.1|10776.1|10774.1|10777.1|10775.1|10769.6|10767.6|19
1679506200000|2023-03-22 17:30:00|10776.6|10774.6|10778.1|10776.1|10781.1|10779.1|10776.6|10774.6|22
1679506500000|2023-03-22 17:35:00|10778.6|10776.6|10777.1|10775.1|10779.1|10777.1|10774.6|10772.6|24
1679506800000|2023-03-22 17:40:00|10776.6|10774.6|10779.1|10777.1|10779.1|10777.1|10775.1|10773.1|24
1679507100000|2023-03-22 17:45:00|10778.6|10776.6|10778.6|10776.6|10780.1|10778.1|10777.1|10775.1|13
1679507400000|2023-03-22 17:50:00|10779.6|10777.6|10774.1|10772.1|10780.1|10778.1|10773.6|10771.6|49
1679507700000|2023-03-22 17:55:00|10774.6|10772.6|10769.1|10767.1|10776.6|10774.6|10768.1|10766.1|44
1679508000000|2023-03-22 18:00:00|10768.6|10766.6|10789.1|10787.1|10794.6|10792.6|10764.1|10762.1|155
1679508300000|2023-03-22 18:05:00|10790.1|10788.1|10786.6|10784.6|10807.1|10805.1|10783.6|10781.6|50
1679508600000|2023-03-22 18:10:00|10787.6|10785.6|10770.1|10768.1|10787.6|10785.6|10761.6|10759.6|97
1679508900000|2023-03-22 18:15:00|10768.6|10766.6|10775.6|10773.6|10777.6|10775.6|10762.6|10760.6|132
1679509200000|2023-03-22 18:20:00|10776.1|10774.1|10764.6|10762.6|10776.1|10774.1|10760.6|10758.6|34
1679509500000|2023-03-22 18:25:00|10765.1|10763.1|10770.6|10768.6|10772.1|10770.1|10761.1|10759.1|56
1679509800000|2023-03-22 18:30:00|10770.1|10768.1|10765.1|10763.1|10780.1|10778.1|10763.1|10761.1|18
1679510100000|2023-03-22 18:35:00|10765.6|10763.6|10764.6|10762.6|10772.1|10770.1|10746.1|10744.1|72
1679510400000|2023-03-22 18:40:00|10765.1|10763.1|10773.1|10771.1|10783.1|10781.1|10765.1|10763.1|38
1679510700000|2023-03-22 18:45:00|10773.6|10771.6|10776.6|10774.6|10787.6|10785.6|10769.6|10767.6|52
1679511000000|2023-03-22 18:50:00|10777.1|10775.1|10760.1|10758.1|10782.6|10780.6|10758.1|10756.1|28
1679511300000|2023-03-22 18:55:00|10760.6|10758.6|10737.6|10735.6|10762.1|10760.1|10737.1|10735.1|38
1679511600000|2023-03-22 19:00:00|10737.1|10735.1|10725.6|10723.6|10742.1|10740.1|10722.6|10720.6|45
1679511900000|2023-03-22 19:05:00|10724.1|10722.1|10713.6|10711.6|10729.1|10727.1|10705.6|10703.6|178
1679512200000|2023-03-22 19:10:00|10714.6|10712.6|10723.1|10721.1|10724.6|10722.6|10705.6|10703.6|24
1679512500000|2023-03-22 19:15:00|10723.6|10721.6|10723.1|10721.1|10734.6|10732.6|10722.6|10720.6|24
1679512800000|2023-03-22 19:20:00|10723.6|10721.6|10736.6|10734.6|10747.1|10745.1|10722.1|10720.1|16
1679513100000|2023-03-22 19:25:00|10737.1|10735.1|10737.6|10735.6|10740.6|10738.6|10730.6|10728.6|33
1679513400000|2023-03-22 19:30:00|10738.1|10736.1|10729.1|10727.1|10738.6|10736.6|10724.1|10722.1|35
1679513700000|2023-03-22 19:35:00|10729.6|10727.6|10722.1|10720.1|10731.1|10729.1|10717.1|10715.1|23
1679514000000|2023-03-22 19:40:00|10722.6|10720.6|10718.1|10716.1|10726.1|10724.1|10717.6|10715.6|11
1679514300000|2023-03-22 19:45:00|10716.1|10714.1|10708.1|10706.1|10716.6|10714.6|10700.1|10698.1|72
1679514600000|2023-03-22 19:50:00|10707.6|10705.6|10682.6|10680.6|10707.6|10705.6|10682.6|10680.6|154
1679514900000|2023-03-22 19:55:00|10684.6|10682.6|10662.1|10660.1|10684.6|10682.6|10661.6|10659.6|166
1679515200000|2023-03-22 20:00:00|10663.6|10661.6|10668.6|10666.6|10673.1|10671.1|10663.6|10661.6|12
1679515500000|2023-03-22 20:05:00|10669.1|10667.1|10668.1|10666.1|10669.1|10667.1|10662.6|10660.6|13
1679515800000|2023-03-22 20:10:00|10667.6|10665.6|10674.1|10672.1|10675.1|10673.1|10665.6|10663.6|18
1679516100000|2023-03-22 20:15:00|10673.6|10671.6|10671.6|10669.6|10675.1|10673.1|10671.1|10669.1|1
1679516400000|2023-03-22 20:20:00|10672.1|10670.1|10670.1|10668.1|10672.1|10670.1|10668.6|10666.6|1
1679516700000|2023-03-22 20:25:00|10670.6|10668.6|10670.6|10668.6|10671.1|10669.1|10667.6|10665.6|10
1679517000000|2023-03-22 20:30:00|10670.1|10668.1|10674.6|10672.6|10675.1|10673.1|10670.1|10668.1|18
1679517300000|2023-03-22 20:35:00|10675.1|10673.1|10676.6|10674.6|10678.1|10676.1|10674.1|10672.1|2
1679517600000|2023-03-22 20:40:00|10677.1|10675.1|10677.1|10675.1|10677.6|10675.6|10676.6|10674.6|1
1679517900000|2023-03-22 20:45:00|10677.6|10675.6|10680.6|10678.6|10681.1|10679.1|10677.6|10675.6|3
1679518200000|2023-03-22 20:50:00|10681.1|10679.1|10682.1|10680.1|10683.1|10681.1|10680.6|10678.6|1
1679518500000|2023-03-22 20:55:00|10681.6|10679.6|10686.1|10680.1|10686.1|10682.1|10679.1|10677.1|16
1679518800000|2023-03-22 21:00:00|10685.5|10679.5|10685.2|10679.2|10686.1|10680.1|10684.9|10678.9|0
1679519100000|2023-03-22 21:05:00|10685|10679|10685.5|10679.5|10685.8|10679.8|10685|10679|0
1679519400000|2023-03-22 21:10:00|10685.6|10679.6|10684.4|10678.4|10685.6|10679.6|10684|10678|0
1679519700000|2023-03-22 21:15:00|10684.3|10678.3|10685.5|10679.5|10685.5|10679.5|10684.3|10678.3|0
1679520000000|2023-03-22 21:20:00|10685.3|10679.3|10687.8|10681.8|10687.8|10681.8|10685.3|10679.3|0
1679520300000|2023-03-22 21:25:00|10687.6|10681.6|10687.2|10681.2|10688.1|10682.1|10687|10681|0
1679520600000|2023-03-22 21:30:00|10686.9|10680.9|10686.6|10680.6|10686.9|10680.9|10686|10680|0
1679520900000|2023-03-22 21:35:00|10686.4|10680.4|10686.6|10680.6|10686.7|10680.7|10686.4|10680.4|0
1679521200000|2023-03-22 21:40:00|10686.7|10680.7|10685.4|10679.4|10686.9|10680.9|10685.1|10679.1|0
1679521500000|2023-03-22 21:45:00|10685.6|10679.6|10685.4|10679.4|10685.6|10679.6|10685.1|10679.1|0
1679521800000|2023-03-22 21:50:00|10685.7|10679.7|10685.4|10679.4|10685.7|10679.7|10685.3|10679.3|0
1679522100000|2023-03-22 21:55:00|10685.3|10679.3|10685.4|10679.4|10686.4|10680.4|10684.4|10678.4|0
1679522400000|2023-03-22 22:00:00|10685.5|10679.5|10692.3|10686.3|10692.7|10686.7|10685|10679|0
1679522700000|2023-03-22 22:05:00|10692.4|10686.4|10696.1|10690.1|10696.5|10690.5|10691.8|10685.8|0
1679523000000|2023-03-22 22:10:00|10696.5|10690.5|10691.8|10685.8|10696.7|10690.7|10690.9|10684.9|0
1679523300000|2023-03-22 22:15:00|10691.4|10685.4|10692.1|10686.1|10692.3|10686.3|10690.3|10684.3|0
1679523600000|2023-03-22 22:20:00|10691.6|10685.6|10690.6|10684.6|10693.9|10687.9|10690.6|10684.6|0
1679523900000|2023-03-22 22:25:00|10690.1|10684.1|10690.1|10684.1|10690.6|10684.6|10688.3|10682.3|0
1679524200000|2023-03-22 22:30:00|10690.6|10684.6|10693.9|10687.9|10695.3|10689.3|10690.1|10684.1|0
1679524500000|2023-03-22 22:35:00|10694.4|10688.4|10693.4|10687.4|10695.3|10689.3|10692.9|10686.9|0
1679524800000|2023-03-22 22:40:00|10693.9|10687.9|10693.4|10687.4|10694.3|10688.3|10693.4|10687.4|0
1679525100000|2023-03-22 22:45:00|10692.9|10686.9|10692.5|10686.5|10694.3|10688.3|10691.1|10685.1|0
1679525400000|2023-03-22 22:50:00|10693.1|10687.1|10694.3|10688.3|10695.2|10689.2|10691.7|10685.7|0
1679525700000|2023-03-22 22:55:00|10694.8|10688.8|10693.7|10687.7|10694.8|10688.8|10693.4|10687.4|0
1679526000000|2023-03-22 23:00:00|10693.9|10687.9|10689.6|10683.6|10694.3|10688.3|10686.9|10680.9|0
1679526300000|2023-03-22 23:05:00|10689.4|10683.4|10689.1|10683.1|10690.1|10684.1|10688.2|10682.2|0
1679526600000|2023-03-22 23:10:00|10689.2|10683.2|10690.5|10684.5|10691.1|10685.1|10688.7|10682.7|0
1679526900000|2023-03-22 23:15:00|10691.1|10685.1|10692.5|10686.5|10693.9|10687.9|10690.5|10684.5|0
1679527200000|2023-03-22 23:20:00|10692.2|10686.2|10689.4|10683.4|10692.2|10686.2|10689.4|10683.4|0
1679527500000|2023-03-22 23:25:00|10689.1|10683.1|10691.3|10685.3|10691.6|10685.6|10689|10683|0
1679527800000|2023-03-22 23:30:00|10691.6|10685.6|10689.1|10683.1|10692.9|10686.9|10688.2|10682.2|0
1679528100000|2023-03-22 23:35:00|10689.2|10683.2|10688.2|10682.2|10690.1|10684.1|10687.8|10681.8|0
1679528400000|2023-03-22 23:40:00|10688.7|10682.7|10689.6|10683.6|10690.1|10684.1|10687.3|10681.3|0
1679528700000|2023-03-22 23:45:00|10690.1|10684.1|10691.3|10685.3|10692.5|10686.5|10690.1|10684.1|0
1679529000000|2023-03-22 23:50:00|10691.1|10685.1|10691.6|10685.6|10693.4|10687.4|10690.5|10684.5|0
1679529300000|2023-03-22 23:55:00|10691.3|10685.3|10691.1|10685.1|10693.4|10687.4|10690|10684|0
1679529600000|2023-03-23 00:00:00|10690|10684|10689.6|10683.6|10691.1|10685.1|10683.1|10677.1|0
1679529900000|2023-03-23 00:05:00|10689.1|10683.1|10688.7|10682.7|10690|10684|10684.4|10678.4|0
1679530200000|2023-03-23 00:10:00|10688.4|10682.4|10690|10684|10694.4|10688.4|10688.2|10682.2|0
1679530500000|2023-03-23 00:15:00|10689.5|10683.5|10684.7|10678.7|10690.4|10684.4|10683.3|10677.3|0
1679530800000|2023-03-23 00:20:00|10684.8|10678.8|10684.8|10678.8|10685.5|10679.5|10681.8|10675.8|0
1679531100000|2023-03-23 00:25:00|10683.3|10677.3|10678.8|10672.8|10684.8|10678.8|10678.1|10672.1|0
1679531400000|2023-03-23 00:30:00|10681.1|10675.1|10678.8|10672.8|10684.8|10678.8|10678.8|10672.8|0
1679531700000|2023-03-23 00:35:00|10680.3|10674.3|10684.9|10678.9|10684.9|10678.9|10679.6|10673.6|0
1679532000000|2023-03-23 00:40:00|10687.8|10681.8|10690.8|10684.8|10690.9|10684.9|10687.8|10681.8|0
1679532300000|2023-03-23 00:45:00|10690.1|10684.1|10686.2|10680.2|10690.1|10684.1|10686.2|10680.2|0
1679532600000|2023-03-23 00:50:00|10686.3|10680.3|10685.5|10679.5|10686.3|10680.3|10684.7|10678.7|0
1679532900000|2023-03-23 00:55:00|10684.8|10678.8|10685.6|10679.6|10689.3|10683.3|10684.8|10678.8|0
1679533200000|2023-03-23 01:00:00|10687.8|10681.8|10690.8|10684.8|10693.8|10687.8|10687.8|10681.8|0
1679533500000|2023-03-23 01:05:00|10690.9|10684.9|10693.7|10687.7|10696.8|10690.8|10690.8|10684.8|0
1679533800000|2023-03-23 01:10:00|10693.8|10687.8|10698.2|10692.2|10698.2|10692.2|10693.7|10687.7|0
1679534100000|2023-03-23 01:15:00|10699.7|10693.7|10699.7|10693.7|10699.8|10693.8|10698.2|10692.2|0
1679534400000|2023-03-23 01:20:00|10701.2|10695.2|10699.8|10693.8|10701.3|10695.3|10698.3|10692.3|0
1679534700000|2023-03-23 01:25:00|10699|10693|10699.7|10693.7|10699.8|10693.8|10699|10693|0
1679535000000|2023-03-23 01:30:00|10699.8|10693.8|10701.3|10695.3|10702.8|10696.8|10699.8|10693.8|0
1679535300000|2023-03-23 01:35:00|10702.8|10696.8|10699.7|10693.7|10702.8|10696.8|10699.7|10693.7|0
1679535600000|2023-03-23 01:40:00|10699.8|10693.8|10700|10694|10701.3|10695.3|10698.4|10692.4|0
1679535900000|2023-03-23 01:45:00|10701.5|10695.5|10700|10694|10703|10697|10700|10694|0
1679536200000|2023-03-23 01:50:00|10699.3|10693.3|10700|10694|10700|10694|10698.5|10692.5|0
1679536500000|2023-03-23 01:55:00|10698.6|10692.6|10702.3|10696.3|10703.1|10697.1|10698.5|10692.5|0
1679536800000|2023-03-23 02:00:00|10703|10697|10701.6|10695.6|10703.1|10697.1|10701.6|10695.6|0
1679537100000|2023-03-23 02:05:00|10700.1|10694.1|10703.1|10697.1|10703.1|10697.1|10700.1|10694.1|0
1679537400000|2023-03-23 02:10:00|10704.6|10698.6|10706.1|10700.1|10707.6|10701.6|10704.6|10698.6|0
1679537700000|2023-03-23 02:15:00|10706.2|10700.2|10712.1|10706.1|10712.1|10706.1|10706.1|10700.1|0
1679538000000|2023-03-23 02:20:00|10710.6|10704.6|10712.2|10706.2|10712.2|10706.2|10710.6|10704.6|0
1679538300000|2023-03-23 02:25:00|10712.1|10706.1|10712.2|10706.2|10712.2|10706.2|10710.6|10704.6|0
1679538600000|2023-03-23 02:30:00|10712.1|10706.1|10710.6|10704.6|10712.2|10706.2|10709.1|10703.1|0
1679538900000|2023-03-23 02:35:00|10710.7|10704.7|10715.2|10709.2|10715.2|10709.2|10709.1|10703.1|0
1679539200000|2023-03-23 02:40:00|10716.6|10710.6|10716.6|10710.6|10716.7|10710.7|10716.6|10710.6|0
1679539500000|2023-03-23 02:45:00|10716.7|10710.7|10718.2|10712.2|10719.7|10713.7|10716.6|10710.6|0
1679539800000|2023-03-23 02:50:00|10716.7|10710.7|10715.2|10709.2|10718.2|10712.2|10715.2|10709.2|0
1679540100000|2023-03-23 02:55:00|10716.7|10710.7|10713.7|10707.7|10716.7|10710.7|10713.7|10707.7|0
1679540400000|2023-03-23 03:00:00|10715.2|10709.2|10712.2|10706.2|10715.2|10709.2|10712.2|10706.2|0
1679540700000|2023-03-23 03:05:00|10713.7|10707.7|10713.7|10707.7|10715.2|10709.2|10713.7|10707.7|0
1679541000000|2023-03-23 03:10:00|10712.2|10706.2|10712.2|10706.2|10713.7|10707.7|10712.2|10706.2|0
1679541300000|2023-03-23 03:15:00|10710.7|10704.7|10710.7|10704.7|10712.2|10706.2|10710.7|10704.7|0
1679541600000|2023-03-23 03:20:00|10710.8|10704.8|10709.3|10703.3|10712.3|10706.3|10709.2|10703.2|0
1679541900000|2023-03-23 03:25:00|10710.7|10704.7|10709.2|10703.2|10710.7|10704.7|10707.7|10701.7|0
1679542200000|2023-03-23 03:30:00|10710.7|10704.7|10712.2|10706.2|10713.6|10707.6|10710.7|10704.7|0
1679542500000|2023-03-23 03:35:00|10712.9|10706.9|10713.7|10707.7|10715.2|10709.2|10712.9|10706.9|0
1679542800000|2023-03-23 03:40:00|10714.4|10708.4|10712.2|10706.2|10715.1|10709.1|10712.2|10706.2|0
1679543100000|2023-03-23 03:45:00|10713.7|10707.7|10712.2|10706.2|10713.7|10707.7|10712.2|10706.2|0
1679543700000|2023-03-23 03:55:00|10713.7|10707.7|10713.7|10707.7|10713.7|10707.7|10713.7|10707.7|0
1679544000000|2023-03-23 04:00:00|10712.2|10706.2|10715.2|10709.2|10715.2|10709.2|10710.7|10704.7|0
1679544300000|2023-03-23 04:05:00|10713.7|10707.7|10713.6|10707.6|10715.2|10709.2|10713.6|10707.6|0
1679544600000|2023-03-23 04:10:00|10712.1|10706.1|10712.1|10706.1|10713.6|10707.6|10712.1|10706.1|0
1679544900000|2023-03-23 04:15:00|10712.2|10706.2|10710.7|10704.7|10713.7|10707.7|10710.7|10704.7|0
1679545500000|2023-03-23 04:25:00|10712.2|10706.2|10713.7|10707.7|10713.7|10707.7|10712.2|10706.2|0
1679546100000|2023-03-23 04:35:00|10713.6|10707.6|10712.2|10706.2|10713.6|10707.6|10712.2|10706.2|0
1679546400000|2023-03-23 04:40:00|10712.1|10706.1|10713.8|10707.8|10713.8|10707.8|10712.1|10706.1|0
1679546700000|2023-03-23 04:45:00|10712.3|10706.3|10712.3|10706.3|10713.8|10707.8|10712.3|10706.3|0
1679547000000|2023-03-23 04:50:00|10713.8|10707.8|10715.3|10709.3|10715.3|10709.3|10713.8|10707.8|0
1679547300000|2023-03-23 04:55:00|10715.4|10709.4|10715.6|10709.6|10715.7|10709.7|10715.4|10709.4|0
1679547600000|2023-03-23 05:00:00|10715.7|10709.7|10714.1|10708.1|10717.2|10711.2|10714.1|10708.1|0
1679547900000|2023-03-23 05:05:00|10714.2|10708.2|10715.6|10709.6|10717.2|10711.2|10714.2|10708.2|0
1679548200000|2023-03-23 05:10:00|10714.1|10708.1|10714.2|10708.2|10715.7|10709.7|10712.6|10706.6|0
1679548500000|2023-03-23 05:15:00|10714.9|10708.9|10714.2|10708.2|10715.7|10709.7|10712.6|10706.6|0
1679548800000|2023-03-23 05:20:00|10715.6|10709.6|10712.6|10706.6|10715.6|10709.6|10712.6|10706.6|0
1679549100000|2023-03-23 05:25:00|10711.8|10705.8|10712.6|10706.6|10714.1|10708.1|10711.8|10705.8|0
1679549400000|2023-03-23 05:30:00|10714.1|10708.1|10717.2|10711.2|10717.2|10711.2|10712.6|10706.6|0
1679549700000|2023-03-23 05:35:00|10717.1|10711.1|10717.1|10711.1|10717.2|10711.2|10715.7|10709.7|0
1679550000000|2023-03-23 05:40:00|10717.2|10711.2|10721.6|10715.6|10721.6|10715.6|10717.1|10711.1|0
1679550300000|2023-03-23 05:45:00|10720.1|10714.1|10724.8|10718.8|10730.8|10724.8|10720.1|10714.1|0
1679550600000|2023-03-23 05:50:00|10725.5|10719.5|10727.9|10721.9|10727.9|10721.9|10724.8|10718.8|0
1679550900000|2023-03-23 05:55:00|10726.4|10720.4|10724.6|10718.6|10727.9|10721.9|10724.6|10718.6|0
1679551200000|2023-03-23 06:00:00|10723.1|10717.1|10718.7|10712.7|10724.6|10718.6|10718.6|10712.6|0
1679551500000|2023-03-23 06:05:00|10717.2|10711.2|10722.4|10716.4|10726.2|10720.2|10717.2|10711.2|0
1679551800000|2023-03-23 06:10:00|10721.6|10715.6|10720.2|10714.2|10722.4|10716.4|10718.7|10712.7|0
1679552100000|2023-03-23 06:15:00|10720.3|10714.3|10730.6|10724.6|10730.6|10724.6|10720.2|10714.2|0
1679552400000|2023-03-23 06:20:00|10729.1|10723.1|10728.8|10722.8|10733.5|10727.5|10727.3|10721.3|0
1679552700000|2023-03-23 06:25:00|10727.3|10721.3|10725.9|10719.9|10730.3|10724.3|10725.9|10719.9|0
1679553000000|2023-03-23 06:30:00|10724.4|10718.4|10728|10722|10730.3|10724.3|10722.9|10716.9|0
1679553300000|2023-03-23 06:35:00|10727.3|10721.3|10725.8|10719.8|10730.3|10724.3|10725.8|10719.8|0
1679553600000|2023-03-23 06:40:00|10724.3|10718.3|10724.4|10718.4|10725.8|10719.8|10721.3|10715.3|0
1679553900000|2023-03-23 06:45:00|10724.3|10718.3|10727.2|10721.2|10727.2|10721.2|10719.8|10713.8|0
1679554200000|2023-03-23 06:50:00|10725.8|10719.8|10722.8|10716.8|10725.8|10719.8|10719.8|10713.8|0
1679554500000|2023-03-23 06:55:00|10724.3|10718.3|10722.8|10716.8|10724.3|10718.3|10721.3|10715.3|0
1679554800000|2023-03-23 07:00:00|10725.1|10723.1|10732.1|10730.1|10733.6|10731.6|10720.1|10718.1|63
1679555100000|2023-03-23 07:05:00|10730.1|10728.1|10732.6|10730.6|10736.6|10734.6|10729.1|10727.1|47
1679555400000|2023-03-23 07:10:00|10732.1|10730.1|10729.1|10727.1|10735.1|10733.1|10726.1|10724.1|46
1679555700000|2023-03-23 07:15:00|10728.6|10726.6|10737.1|10735.1|10738.1|10736.1|10728.6|10726.6|65
1679556000000|2023-03-23 07:20:00|10736.6|10734.6|10742.1|10740.1|10742.1|10740.1|10730.6|10728.6|67
1679556300000|2023-03-23 07:25:00|10741.1|10739.1|10735.1|10733.1|10744.1|10742.1|10735.1|10733.1|55
1679556600000|2023-03-23 07:30:00|10735.6|10733.6|10733.1|10731.1|10738.1|10736.1|10731.1|10729.1|51
1679556900000|2023-03-23 07:35:00|10732.1|10730.1|10719.1|10717.1|10736.1|10734.1|10717.1|10715.1|79
1679557200000|2023-03-23 07:40:00|10719.6|10717.6|10720.1|10718.1|10721.1|10719.1|10716.1|10714.1|21
1679557500000|2023-03-23 07:45:00|10719.6|10717.6|10729.1|10727.1|10731.1|10729.1|10719.6|10717.6|63
1679557800000|2023-03-23 07:50:00|10728.1|10726.1|10722.1|10720.1|10729.1|10727.1|10721.1|10719.1|22
1679558100000|2023-03-23 07:55:00|10722.6|10720.6|10716.6|10714.6|10727.1|10725.1|10714.6|10712.6|112
1679558400000|2023-03-23 08:00:00|10717.1|10715.1|10712.1|10710.1|10727.1|10725.1|10709.6|10707.6|839
1679558700000|2023-03-23 08:05:00|10712.6|10710.6|10704.6|10702.6|10721.6|10719.6|10704.6|10702.6|550
1679559000000|2023-03-23 08:10:00|10704.1|10702.1|10702.1|10700.1|10712.1|10710.1|10696.1|10694.1|725
1679559300000|2023-03-23 08:15:00|10701.6|10699.6|10715.1|10713.1|10716.6|10714.6|10694.6|10692.6|502
1679559600000|2023-03-23 08:20:00|10714.6|10712.6|10692.1|10690.1|10714.6|10712.6|10691.6|10689.6|417
1679559900000|2023-03-23 08:25:00|10692.6|10690.6|10697.1|10695.1|10701.6|10699.6|10692.1|10690.1|296
1679560200000|2023-03-23 08:30:00|10694.1|10692.1|10676.6|10674.6|10694.6|10692.6|10669.1|10667.1|986
1679560500000|2023-03-23 08:35:00|10677.1|10675.1|10681.6|10679.6|10686.6|10684.6|10671.6|10669.6|351
1679560800000|2023-03-23 08:40:00|10682.4|10680.4|10689.4|10687.4|10692.4|10690.4|10680.4|10678.4|350
1679561100000|2023-03-23 08:45:00|10688.9|10686.9|10685.4|10683.4|10699.4|10697.4|10684.9|10682.9|335
1679561400000|2023-03-23 08:50:00|10686.9|10684.9|10691.4|10689.4|10691.9|10689.9|10683.9|10681.9|257
1679561700000|2023-03-23 08:55:00|10690.9|10688.9|10683.9|10681.9|10693.4|10691.4|10683.4|10681.4|271
1679562000000|2023-03-23 09:00:00|10684.4|10682.4|10682.9|10680.9|10684.4|10682.4|10677.4|10675.4|346
1679562300000|2023-03-23 09:05:00|10683.4|10681.4|10680.9|10678.9|10686.4|10684.4|10679.4|10677.4|213
1679562600000|2023-03-23 09:10:00|10680.4|10678.4|10682.9|10680.9|10683.4|10681.4|10672.9|10670.9|607
1679562900000|2023-03-23 09:15:00|10680.9|10678.9|10676.4|10674.4|10682.9|10680.9|10674.4|10672.4|121
1679563200000|2023-03-23 09:20:00|10676.9|10674.9|10667.4|10665.4|10678.4|10676.4|10665.9|10663.9|185
1679563500000|2023-03-23 09:25:00|10667.9|10665.9|10659.4|10657.4|10670.4|10668.4|10656.4|10654.4|205
1679563800000|2023-03-23 09:30:00|10660.4|10658.4|10668.9|10666.9|10670.4|10668.4|10655.4|10653.4|296
1679564100000|2023-03-23 09:35:00|10669.4|10667.4|10683.4|10681.4|10683.4|10681.4|10668.9|10666.9|170
1679564400000|2023-03-23 09:40:00|10682.9|10680.9|10687.4|10685.4|10687.4|10685.4|10677.4|10675.4|124
1679564700000|2023-03-23 09:45:00|10686.9|10684.9|10683.9|10681.9|10687.4|10685.4|10681.4|10679.4|160
1679565000000|2023-03-23 09:50:00|10683.4|10681.4|10685.4|10683.4|10690.4|10688.4|10682.4|10680.4|140
1679565300000|2023-03-23 09:55:00|10685.9|10683.9|10689.4|10687.4|10693.4|10691.4|10685.9|10683.9|110
1679565600000|2023-03-23 10:00:00|10688.9|10686.9|10680.4|10678.4|10691.9|10689.9|10679.9|10677.9|212
1679565900000|2023-03-23 10:05:00|10680.9|10678.9|10682.4|10680.4|10688.9|10686.9|10678.4|10676.4|134
1679566200000|2023-03-23 10:10:00|10682.9|10680.9|10674.9|10672.9|10683.4|10681.4|10674.4|10672.4|94
1679566500000|2023-03-23 10:15:00|10674.4|10672.4|10668.4|10666.4|10677.4|10675.4|10664.9|10662.9|118
1679566800000|2023-03-23 10:20:00|10667.9|10665.9|10666.4|10664.4|10669.4|10667.4|10663.4|10661.4|143
1679567100000|2023-03-23 10:25:00|10666.9|10664.9|10666.9|10664.9|10674.4|10672.4|10665.4|10663.4|145
1679567400000|2023-03-23 10:30:00|10666.4|10664.4|10664.4|10662.4|10669.4|10667.4|10660.9|10658.9|142
1679567700000|2023-03-23 10:35:00|10664.9|10662.9|10665.4|10663.4|10670.4|10668.4|10663.4|10661.4|164
1679568000000|2023-03-23 10:40:00|10664.9|10662.9|10655.9|10653.9|10665.4|10663.4|10654.4|10652.4|96
1679568300000|2023-03-23 10:45:00|10656.4|10654.4|10664.4|10662.4|10668.4|10666.4|10656.4|10654.4|150
1679568600000|2023-03-23 10:50:00|10665.4|10663.4|10664.4|10662.4|10668.4|10666.4|10662.4|10660.4|84
1679568900000|2023-03-23 10:55:00|10663.9|10661.9|10668.4|10666.4|10668.4|10666.4|10660.9|10658.9|433
1679569200000|2023-03-23 11:00:00|10668.9|10666.9|10674.4|10672.4|10677.9|10675.9|10667.9|10665.9|395
1679569500000|2023-03-23 11:05:00|10673.9|10671.9|10670.4|10668.4|10674.9|10672.9|10668.9|10666.9|227
1679569800000|2023-03-23 11:10:00|10670.9|10668.9|10679.9|10677.9|10680.9|10678.9|10670.9|10668.9|119
1679570100000|2023-03-23 11:15:00|10680.4|10678.4|10682.9|10680.9|10683.9|10681.9|10679.4|10677.4|102
1679570400000|2023-03-23 11:20:00|10682.4|10680.4|10682.4|10680.4|10686.4|10684.4|10680.4|10678.4|108
1679570700000|2023-03-23 11:25:00|10681.4|10679.4|10682.4|10680.4|10683.4|10681.4|10675.9|10673.9|85
1679571000000|2023-03-23 11:30:00|10681.9|10679.9|10679.4|10677.4|10682.9|10680.9|10676.4|10674.4|81
1679571300000|2023-03-23 11:35:00|10678.9|10676.9|10683.4|10681.4|10685.4|10683.4|10678.9|10676.9|53
1679571600000|2023-03-23 11:40:00|10683.9|10681.9|10684.9|10682.9|10685.4|10683.4|10680.4|10678.4|53
1679571900000|2023-03-23 11:45:00|10684.4|10682.4|10689.4|10687.4|10689.4|10687.4|10682.4|10680.4|50
1679572200000|2023-03-23 11:50:00|10688.9|10686.9|10686.4|10684.4|10692.4|10690.4|10685.4|10683.4|86
1679572500000|2023-03-23 11:55:00|10685.9|10683.9|10689.4|10687.4|10689.9|10687.9|10685.9|10683.9|98
1679572800000|2023-03-23 12:00:00|10690.4|10688.4|10680.4|10678.4|10690.4|10688.4|10677.4|10675.4|144
1679573100000|2023-03-23 12:05:00|10680.9|10678.9|10685.4|10683.4|10686.4|10684.4|10677.4|10675.4|277
1679573400000|2023-03-23 12:10:00|10685.9|10683.9|10687.4|10685.4|10689.4|10687.4|10683.4|10681.4|94
1679573700000|2023-03-23 12:15:00|10686.9|10684.9|10695.4|10693.4|10696.4|10694.4|10686.4|10684.4|98
1679574000000|2023-03-23 12:20:00|10694.9|10692.9|10702.4|10700.4|10705.4|10703.4|10694.4|10692.4|160
1679574300000|2023-03-23 12:25:00|10701.9|10699.9|10702.4|10700.4|10705.9|10703.9|10700.4|10698.4|161
1679574600000|2023-03-23 12:30:00|10701.9|10699.9|10701.4|10699.4|10704.9|10702.9|10698.9|10696.9|145
1679574900000|2023-03-23 12:35:00|10700.9|10698.9|10703.4|10701.4|10703.4|10701.4|10698.4|10696.4|191
1679575200000|2023-03-23 12:40:00|10703.9|10701.9|10706.4|10704.4|10708.4|10706.4|10699.4|10697.4|133
1679575500000|2023-03-23 12:45:00|10705.9|10703.9|10710.9|10708.9|10712.4|10710.4|10705.4|10703.4|195
1679575800000|2023-03-23 12:50:00|10711.4|10709.4|10710.4|10708.4|10714.9|10712.9|10706.4|10704.4|119
1679576100000|2023-03-23 12:55:00|10710.9|10708.9|10710.9|10708.9|10713.4|10711.4|10707.9|10705.9|97
1679576400000|2023-03-23 13:00:00|10710.4|10708.4|10702.4|10700.4|10711.4|10709.4|10701.4|10699.4|140
1679576700000|2023-03-23 13:05:00|10702.9|10700.9|10700.4|10698.4|10702.9|10700.9|10696.9|10694.9|96
1679577000000|2023-03-23 13:10:00|10700.9|10698.9|10706.4|10704.4|10709.4|10707.4|10699.9|10697.9|111
1679577300000|2023-03-23 13:15:00|10706.9|10704.9|10708.4|10706.4|10711.4|10709.4|10706.9|10704.9|67
1679577600000|2023-03-23 13:20:00|10708.9|10706.9|10704.9|10702.9|10711.9|10709.9|10704.4|10702.4|60
1679577900000|2023-03-23 13:25:00|10705.4|10703.4|10711.4|10709.4|10712.4|10710.4|10703.4|10701.4|114
1679578200000|2023-03-23 13:30:00|10710.9|10708.9|10701.4|10699.4|10710.9|10708.9|10698.4|10696.4|353
1679578500000|2023-03-23 13:35:00|10702.4|10700.4|10699.4|10697.4|10707.4|10705.4|10697.9|10695.9|196
1679578800000|2023-03-23 13:40:00|10699.9|10697.9|10710.9|10708.9|10713.4|10711.4|10693.9|10691.9|183
1679579100000|2023-03-23 13:45:00|10711.4|10709.4|10703.4|10701.4|10712.4|10710.4|10697.4|10695.4|129
1679579400000|2023-03-23 13:50:00|10703.9|10701.9|10707.4|10705.4|10712.4|10710.4|10702.4|10700.4|125
1679579700000|2023-03-23 13:55:00|10706.9|10704.9|10702.4|10700.4|10708.4|10706.4|10699.4|10697.4|247
1679580000000|2023-03-23 14:00:00|10702.9|10700.9|10711.4|10709.4|10715.9|10713.9|10701.9|10699.9|542
1679580300000|2023-03-23 14:05:00|10709.9|10707.9|10714.4|10712.4|10715.4|10713.4|10708.9|10706.9|101
1679580600000|2023-03-23 14:10:00|10714.9|10712.9|10703.4|10701.4|10717.4|10715.4|10703.4|10701.4|567
1679580900000|2023-03-23 14:15:00|10703.9|10701.9|10698.4|10696.4|10708.4|10706.4|10698.4|10696.4|229
1679581200000|2023-03-23 14:20:00|10699.4|10697.4|10693.9|10691.9|10701.4|10699.4|10693.9|10691.9|254
1679581500000|2023-03-23 14:25:00|10693.4|10691.4|10695.9|10693.9|10697.4|10695.4|10692.4|10690.4|178
1679581800000|2023-03-23 14:30:00|10696.4|10694.4|10690.9|10688.9|10696.4|10694.4|10685.4|10683.4|358
1679582100000|2023-03-23 14:35:00|10691.4|10689.4|10694.9|10692.9|10697.4|10695.4|10688.9|10686.9|420
1679582400000|2023-03-23 14:40:00|10694.4|10692.4|10696.4|10694.4|10696.4|10694.4|10688.4|10686.4|489
1679582700000|2023-03-23 14:45:00|10695.9|10693.9|10700.9|10698.9|10703.4|10701.4|10695.4|10693.4|171
1679583000000|2023-03-23 14:50:00|10701.4|10699.4|10705.4|10703.4|10705.9|10703.9|10698.4|10696.4|188
1679583300000|2023-03-23 14:55:00|10705.9|10703.9|10714.9|10712.9|10715.4|10713.4|10704.4|10702.4|279
1679583600000|2023-03-23 15:00:00|10715.4|10713.4|10715.4|10713.4|10719.4|10717.4|10712.9|10710.9|298
1679583900000|2023-03-23 15:05:00|10716.4|10714.4|10716.9|10714.9|10722.4|10720.4|10712.4|10710.4|215
1679584200000|2023-03-23 15:10:00|10717.5|10715.5|10718|10716|10722.5|10720.5|10717|10715|145
1679584500000|2023-03-23 15:15:00|10720|10718|10718|10716|10721|10719|10716|10714|139
1679584800000|2023-03-23 15:20:00|10717.5|10715.5|10723|10721|10726.5|10724.5|10717|10715|195
1679585100000|2023-03-23 15:25:00|10722.5|10720.5|10716.5|10714.5|10725.5|10723.5|10716|10714|197
1679585400000|2023-03-23 15:30:00|10717|10715|10716|10714|10722|10720|10712|10710|507
1679585700000|2023-03-23 15:35:00|10716.5|10714.5|10715|10713|10720|10718|10713.5|10711.5|196
1679586000000|2023-03-23 15:40:00|10715.5|10713.5|10714|10712|10719|10717|10712|10710|156
1679586300000|2023-03-23 15:45:00|10713.5|10711.5|10722|10720|10722|10720|10711|10709|251
1679586600000|2023-03-23 15:50:00|10722.5|10720.5|10723|10721|10726|10724|10720.5|10718.5|335
1679586900000|2023-03-23 15:55:00|10722.5|10720.5|10728|10726|10730|10728|10720.5|10718.5|301
1679587200000|2023-03-23 16:00:00|10727|10725|10727|10725|10727|10725|10720|10718|344
1679587500000|2023-03-23 16:05:00|10726.5|10724.5|10729|10727|10731|10729|10724.5|10722.5|349
1679587800000|2023-03-23 16:10:00|10728.5|10726.5|10720.5|10718.5|10729|10727|10718.5|10716.5|311
1679588100000|2023-03-23 16:15:00|10720|10718|10717|10715|10722|10720|10714|10712|427
1679588400000|2023-03-23 16:20:00|10716|10714|10718.5|10716.5|10723|10721|10710|10708|572
1679588700000|2023-03-23 16:25:00|10718|10716|10712|10710|10721.5|10719.5|10707.5|10705.5|1459
1679589000000|2023-03-23 16:30:00|10713|10711|10706|10704|10718|10716|10705.5|10703.5|846
1679589300000|2023-03-23 16:35:00|10706.5|10704.5|10699|10697|10707|10705|10699|10697|237
1679589600000|2023-03-23 16:40:00|10698.5|10696.5|10688.5|10686.5|10698.5|10696.5|10685|10683|214
1679589900000|2023-03-23 16:45:00|10688|10686|10684.5|10682.5|10689|10687|10682.5|10680.5|86
1679590200000|2023-03-23 16:50:00|10684|10682|10683.5|10681.5|10685.5|10683.5|10681|10679|27
1679590500000|2023-03-23 16:55:00|10683|10681|10681.5|10679.5|10683|10681|10676.5|10674.5|77
1679590800000|2023-03-23 17:00:00|10679.5|10677.5|10673.5|10671.5|10682.5|10680.5|10673.5|10671.5|164
1679591100000|2023-03-23 17:05:00|10672.5|10670.5|10674.5|10672.5|10679|10677|10672.5|10670.5|132
1679591400000|2023-03-23 17:10:00|10674|10672|10667|10665|10674.5|10672.5|10662.5|10660.5|94
1679591700000|2023-03-23 17:15:00|10666.5|10664.5|10666|10664|10670|10668|10663.5|10661.5|159
1679592000000|2023-03-23 17:20:00|10666.5|10664.5|10674|10672|10677|10675|10666|10664|12
1679592300000|2023-03-23 17:25:00|10673|10671|10668|10666|10673.5|10671.5|10660|10658|57
1679592600000|2023-03-23 17:30:00|10668.5|10666.5|10664|10662|10671|10669|10664|10662|9
1679592900000|2023-03-23 17:35:00|10663.5|10661.5|10666|10664|10669|10667|10663|10661|11
1679593200000|2023-03-23 17:40:00|10666.5|10664.5|10672|10670|10673|10671|10666|10664|14
1679593500000|2023-03-23 17:45:00|10671.5|10669.5|10666.5|10664.5|10672.5|10670.5|10663|10661|70
1679593800000|2023-03-23 17:50:00|10667|10665|10660.5|10658.5|10667.5|10665.5|10659.5|10657.5|26
1679594100000|2023-03-23 17:55:00|10660|10658|10656|10654|10660.5|10658.5|10653.5|10651.5|46
1679594400000|2023-03-23 18:00:00|10656.5|10654.5|10654.5|10652.5|10662|10660|10652.5|10650.5|22
1679594700000|2023-03-23 18:05:00|10655.5|10653.5|10649.5|10647.5|10657.5|10655.5|10649|10647|38
1679595000000|2023-03-23 18:10:00|10650.5|10648.5|10653.5|10651.5|10655.5|10653.5|10649.5|10647.5|23
1679595300000|2023-03-23 18:15:00|10654|10652|10650|10648|10656.5|10654.5|10650|10648|12
1679595600000|2023-03-23 18:20:00|10650.5|10648.5|10639.5|10637.5|10650.5|10648.5|10639|10637|47
1679595900000|2023-03-23 18:25:00|10640|10638|10624|10622|10640.5|10638.5|10624|10622|50
1679596200000|2023-03-23 18:30:00|10622.5|10620.5|10626|10624|10628.5|10626.5|10622.5|10620.5|60
1679596500000|2023-03-23 18:35:00|10626.5|10624.5|10619.5|10617.5|10631.5|10629.5|10619|10617|50
1679596800000|2023-03-23 18:40:00|10619|10617|10606|10604|10620.5|10618.5|10606|10604|71
1679597100000|2023-03-23 18:45:00|10606.5|10604.5|10609.5|10607.5|10617.5|10615.5|10602|10600|101
1679597400000|2023-03-23 18:50:00|10608.5|10606.5|10608|10606|10615|10613|10606|10604|31
1679597700000|2023-03-23 18:55:00|10607.5|10605.5|10617.5|10615.5|10619|10617|10603.5|10601.5|46
1679598000000|2023-03-23 19:00:00|10616.5|10614.5|10620|10618|10646|10644|10616.5|10614.5|102
1679598300000|2023-03-23 19:05:00|10621|10619|10616|10614|10622|10620|10608.5|10606.5|31
1679598600000|2023-03-23 19:10:00|10617|10615|10610.5|10608.5|10621|10619|10606|10604|7
1679598900000|2023-03-23 19:15:00|10611|10609|10602.5|10600.5|10616.5|10614.5|10602|10600|40
1679599200000|2023-03-23 19:20:00|10602|10600|10607|10605|10611|10609|10591.5|10589.5|110
1679599500000|2023-03-23 19:25:00|10607.5|10605.5|10603|10601|10611|10609|10602.5|10600.5|17
1679599800000|2023-03-23 19:30:00|10602.5|10600.5|10608|10606|10609.5|10607.5|10593.5|10591.5|88
1679600100000|2023-03-23 19:35:00|10607.5|10605.5|10611.5|10609.5|10618.5|10616.5|10607.5|10605.5|18
1679600400000|2023-03-23 19:40:00|10611|10609|10617.5|10615.5|10619.5|10617.5|10609.5|10607.5|14
1679600700000|2023-03-23 19:45:00|10618|10616|10631.5|10629.5|10633|10631|10617|10615|47
1679601000000|2023-03-23 19:50:00|10635|10633|10636.5|10634.5|10647|10645|10630.5|10628.5|48
1679601300000|2023-03-23 19:55:00|10637.5|10635.5|10625|10623|10637.5|10635.5|10625|10623|54
1679601600000|2023-03-23 20:00:00|10623|10621|10624|10622|10624.5|10622.5|10620|10618|16
1679601900000|2023-03-23 20:05:00|10623.5|10621.5|10624.5|10622.5|10624.5|10622.5|10623.5|10621.5|3
1679602200000|2023-03-23 20:10:00|10625|10623|10628|10626|10629|10627|10624.5|10622.5|6
1679602500000|2023-03-23 20:15:00|10627.5|10625.5|10627|10625|10629|10627|10622.5|10620.5|42
1679602800000|2023-03-23 20:20:00|10627.5|10625.5|10627.5|10625.5|10627.5|10625.5|10627.5|10625.5|0
1679603100000|2023-03-23 20:25:00|10631|10629|10628|10626|10631.5|10629.5|10628|10626|7
1679603400000|2023-03-23 20:30:00|10628.5|10626.5|10642|10640|10642|10640|10628.5|10626.5|11
1679603700000|2023-03-23 20:35:00|10641.5|10639.5|10645|10643|10645|10643|10640.5|10638.5|1
1679604000000|2023-03-23 20:40:00|10645.5|10643.5|10646|10644|10647|10645|10645.5|10643.5|2
1679604300000|2023-03-23 20:45:00|10646.5|10644.5|10649|10647|10649.5|10647.5|10646|10644|6
1679604600000|2023-03-23 20:50:00|10650.5|10648.5|10652|10650|10653|10651|10649.5|10647.5|11
1679604900000|2023-03-23 20:55:00|10651.5|10649.5|10654|10648|10654|10650.5|10648|10646|19
1679605200000|2023-03-23 21:00:00|10653.5|10647.5|10653.7|10647.7|10654|10648|10652.5|10646.5|0
1679605500000|2023-03-23 21:05:00|10653.4|10647.4|10653.8|10647.8|10654|10648|10652.6|10646.6|0
1679605800000|2023-03-23 21:10:00|10652.6|10646.6|10653.1|10647.1|10653.4|10647.4|10652.3|10646.3|0
1679606100000|2023-03-23 21:15:00|10652.9|10646.9|10652.8|10646.8|10653.1|10647.1|10652.2|10646.2|0
1679606400000|2023-03-23 21:20:00|10652.6|10646.6|10652.9|10646.9|10652.9|10646.9|10652.6|10646.6|0
1679606700000|2023-03-23 21:25:00|10653.8|10647.8|10652.3|10646.3|10654|10648|10652.3|10646.3|0
1679607000000|2023-03-23 21:30:00|10652.2|10646.2|10652.2|10646.2|10652.9|10646.9|10651.9|10645.9|0
1679607300000|2023-03-23 21:35:00|10652.3|10646.3|10652.4|10646.4|10652.9|10646.9|10651.6|10645.6|0
1679607600000|2023-03-23 21:40:00|10652.7|10646.7|10652.2|10646.2|10652.7|10646.7|10652.1|10646.1|0
1679607900000|2023-03-23 21:45:00|10652.3|10646.3|10652.7|10646.7|10652.7|10646.7|10652.2|10646.2|0
1679608200000|2023-03-23 21:50:00|10652.3|10646.3|10654.1|10648.1|10654.1|10648.1|10652.3|10646.3|0
1679608500000|2023-03-23 21:55:00|10654.4|10648.4|10655.4|10649.4|10657.4|10651.4|10654.4|10648.4|0
1679608800000|2023-03-23 22:00:00|10654.8|10648.8|10651.3|10645.3|10658.6|10652.6|10650.9|10644.9|0
1679609100000|2023-03-23 22:05:00|10651.4|10645.4|10650.9|10644.9|10653.2|10647.2|10650.4|10644.4|0
1679609400000|2023-03-23 22:10:00|10650.6|10644.6|10647.6|10641.6|10650.9|10644.9|10646.7|10640.7|0
1679609700000|2023-03-23 22:15:00|10647.4|10641.4|10642|10636|10647.6|10641.6|10642|10636|0
1679610000000|2023-03-23 22:20:00|10642.1|10636.1|10641.6|10635.6|10643.8|10637.8|10641.1|10635.1|0
1679610300000|2023-03-23 22:25:00|10642|10636|10643.8|10637.8|10644.3|10638.3|10642|10636|0
1679610600000|2023-03-23 22:30:00|10643.4|10637.4|10643.8|10637.8|10644.9|10638.9|10641.6|10635.6|0
1679610900000|2023-03-23 22:35:00|10643.4|10637.4|10637.3|10631.3|10643.4|10637.4|10637.3|10631.3|0
1679611200000|2023-03-23 22:40:00|10637.4|10631.4|10638.7|10632.7|10639.6|10633.6|10637.4|10631.4|0
1679611500000|2023-03-23 22:45:00|10639.2|10633.2|10636.4|10630.4|10639.2|10633.2|10635.5|10629.5|0
1679611800000|2023-03-23 22:50:00|10636.5|10630.5|10636.9|10630.9|10637.8|10631.8|10636.4|10630.4|0
1679612100000|2023-03-23 22:55:00|10637.3|10631.3|10640.2|10634.2|10641.1|10635.1|10636.9|10630.9|0
1679612400000|2023-03-23 23:00:00|10639.6|10633.6|10641.6|10635.6|10643.8|10637.8|10638.7|10632.7|0
1679612700000|2023-03-23 23:05:00|10642|10636|10640.8|10634.8|10642|10636|10639.3|10633.3|0
1679613000000|2023-03-23 23:10:00|10640.3|10634.3|10641.2|10635.2|10642.2|10636.2|10640.3|10634.3|0
1679613300000|2023-03-23 23:15:00|10641.3|10635.3|10645.5|10639.5|10645.5|10639.5|10641.2|10635.2|0
1679613600000|2023-03-23 23:20:00|10646.4|10640.4|10648.2|10642.2|10649.7|10643.7|10645.5|10639.5|0
1679613900000|2023-03-23 23:25:00|10648.5|10642.5|10647.6|10641.6|10649.4|10643.4|10646.4|10640.4|0
1679614200000|2023-03-23 23:30:00|10647.3|10641.3|10648.2|10642.2|10649.7|10643.7|10647.3|10641.3|0
1679614500000|2023-03-23 23:35:00|10647.7|10641.7|10645.5|10639.5|10648.6|10642.6|10645|10639|0
1679614800000|2023-03-23 23:40:00|10645.9|10639.9|10645|10639|10647.3|10641.3|10645|10639|0
1679615100000|2023-03-23 23:45:00|10644.4|10638.4|10643.5|10637.5|10644.4|10638.4|10641.7|10635.7|0
1679615400000|2023-03-23 23:50:00|10643.8|10637.8|10643.1|10637.1|10644|10638|10641.7|10635.7|0
1679615700000|2023-03-23 23:55:00|10643.5|10637.5|10646.8|10640.8|10646.8|10640.8|10643.1|10637.1|0
1679616000000|2023-03-24 00:00:00|10646.9|10640.9|10644|10638|10647.7|10641.7|10642.2|10636.2|0
1679616300000|2023-03-24 00:05:00|10643.9|10637.9|10636.6|10630.6|10643.9|10637.9|10636.6|10630.6|0
1679616600000|2023-03-24 00:10:00|10637|10631|10642.2|10636.2|10646.2|10640.2|10637|10631|0
1679616900000|2023-03-24 00:15:00|10642.7|10636.7|10647.9|10641.9|10647.9|10641.9|10642.2|10636.2|0
1679617200000|2023-03-24 00:20:00|10646.4|10640.4|10644.9|10638.9|10649.3|10643.3|10644.9|10638.9|0
1679617500000|2023-03-24 00:25:00|10646.4|10640.4|10643.3|10637.3|10646.4|10640.4|10643.3|10637.3|0
1679617800000|2023-03-24 00:30:00|10643.4|10637.4|10646.3|10640.3|10646.3|10640.3|10641.9|10635.9|0
1679618100000|2023-03-24 00:35:00|10647.8|10641.8|10647.8|10641.8|10649.3|10643.3|10647.1|10641.1|0
1679618400000|2023-03-24 00:40:00|10647.1|10641.1|10646.3|10640.3|10647.1|10641.1|10644.8|10638.8|0
1679618700000|2023-03-24 00:45:00|10645.5|10639.5|10647.8|10641.8|10647.8|10641.8|10645.5|10639.5|0
1679619000000|2023-03-24 00:50:00|10647.1|10641.1|10644.8|10638.8|10647.1|10641.1|10644.8|10638.8|0
1679619300000|2023-03-24 00:55:00|10646.3|10640.3|10643.3|10637.3|10647.8|10641.8|10643.3|10637.3|0
1679619600000|2023-03-24 01:00:00|10641.8|10635.8|10637.3|10631.3|10643.3|10637.3|10637.2|10631.2|0
1679619900000|2023-03-24 01:05:00|10637.2|10631.2|10630.9|10624.9|10637.2|10631.2|10629.4|10623.4|0
1679620200000|2023-03-24 01:10:00|10630.2|10624.2|10630.8|10624.8|10632.4|10626.4|10629.4|10623.4|0
1679620500000|2023-03-24 01:15:00|10630.9|10624.9|10630.9|10624.9|10632.4|10626.4|10629.4|10623.4|0
1679620800000|2023-03-24 01:20:00|10631.7|10625.7|10632.4|10626.4|10633.9|10627.9|10630.9|10624.9|0
1679621100000|2023-03-24 01:25:00|10632.5|10626.5|10632.4|10626.4|10636.9|10630.9|10632.4|10626.4|0
1679621400000|2023-03-24 01:30:00|10633.9|10627.9|10633.4|10627.4|10634.2|10628.2|10630.9|10624.9|0
1679621700000|2023-03-24 01:35:00|10634.2|10628.2|10633.4|10627.4|10634.9|10628.9|10632.6|10626.6|0
1679622000000|2023-03-24 01:40:00|10632.7|10626.7|10635.6|10629.6|10635.6|10629.6|10631.2|10625.2|0
1679622300000|2023-03-24 01:45:00|10634.1|10628.1|10632.7|10626.7|10635.7|10629.7|10632.7|10626.7|0
1679622600000|2023-03-24 01:50:00|10633.4|10627.4|10638.7|10632.7|10638.7|10632.7|10633.4|10627.4|0
1679622900000|2023-03-24 01:55:00|10637.9|10631.9|10641.7|10635.7|10643.2|10637.2|10637.2|10631.2|0
1679623200000|2023-03-24 02:00:00|10640.2|10634.2|10647.8|10641.8|10647.8|10641.8|10640.2|10634.2|0
1679623500000|2023-03-24 02:05:00|10646.3|10640.3|10649.3|10643.3|10650.8|10644.8|10646.2|10640.2|0
1679623800000|2023-03-24 02:10:00|10650|10644|10647.8|10641.8|10650.8|10644.8|10646.3|10640.3|0
1679624100000|2023-03-24 02:15:00|10647.9|10641.9|10646.3|10640.3|10649.3|10643.3|10644.8|10638.8|0
1679624400000|2023-03-24 02:20:00|10644.8|10638.8|10646.3|10640.3|10646.3|10640.3|10644.8|10638.8|0
1679624700000|2023-03-24 02:25:00|10645.6|10639.6|10642.6|10636.6|10646.3|10640.3|10641.8|10635.8|0
1679625000000|2023-03-24 02:30:00|10641.8|10635.8|10644.8|10638.8|10644.8|10638.8|10641.8|10635.8|0
1679625300000|2023-03-24 02:35:00|10643.3|10637.3|10641.8|10635.8|10644.8|10638.8|10641.8|10635.8|0
1679625600000|2023-03-24 02:40:00|10642.6|10636.6|10646.3|10640.3|10646.3|10640.3|10642.6|10636.6|0
1679625900000|2023-03-24 02:45:00|10644.8|10638.8|10644.8|10638.8|10645.5|10639.5|10643.3|10637.3|0
1679626200000|2023-03-24 02:50:00|10644.7|10638.7|10643.3|10637.3|10644.7|10638.7|10641.8|10635.8|0
1679626500000|2023-03-24 02:55:00|10644|10638|10643.3|10637.3|10644.8|10638.8|10643.3|10637.3|0
1679626800000|2023-03-24 03:00:00|10644|10638|10642.5|10636.5|10644.8|10638.8|10641.8|10635.8|0
1679627100000|2023-03-24 03:05:00|10643.2|10637.2|10646.2|10640.2|10646.3|10640.3|10643.2|10637.2|0
1679627400000|2023-03-24 03:10:00|10645.5|10639.5|10646|10640|10646|10640|10643|10637|0
1679627700000|2023-03-24 03:15:00|10646.7|10640.7|10645.9|10639.9|10647.5|10641.5|10644.5|10638.5|0
1679628000000|2023-03-24 03:20:00|10645.2|10639.2|10646.7|10640.7|10647.4|10641.4|10644.4|10638.4|0
1679628300000|2023-03-24 03:25:00|10646|10640|10647.4|10641.4|10647.4|10641.4|10645.9|10639.9|0
1679628600000|2023-03-24 03:30:00|10647.5|10641.5|10647.4|10641.4|10649|10643|10647.4|10641.4|0
1679628900000|2023-03-24 03:35:00|10647.5|10641.5|10648.2|10642.2|10649|10643|10647.5|10641.5|0
1679629200000|2023-03-24 03:40:00|10649|10643|10647.6|10641.6|10649|10643|10646.1|10640.1|0
1679629500000|2023-03-24 03:45:00|10646.8|10640.8|10645.3|10639.3|10647.6|10641.6|10645.3|10639.3|0
1679629800000|2023-03-24 03:50:00|10646.1|10640.1|10644.6|10638.6|10646.1|10640.1|10644.6|10638.6|0
1679630100000|2023-03-24 03:55:00|10644.5|10638.5|10646|10640|10646.1|10640.1|10643.8|10637.8|0
1679630400000|2023-03-24 04:00:00|10644.6|10638.6|10643.8|10637.8|10644.6|10638.6|10643|10637|0
1679630700000|2023-03-24 04:05:00|10644.6|10638.6|10641.6|10635.6|10644.6|10638.6|10641.6|10635.6|0
1679631000000|2023-03-24 04:10:00|10640.1|10634.1|10641.6|10635.6|10641.6|10635.6|10638.6|10632.6|0
1679631300000|2023-03-24 04:15:00|10640.9|10634.9|10641.6|10635.6|10641.6|10635.6|10640.9|10634.9|0
1679631600000|2023-03-24 04:20:00|10643.1|10637.1|10641.6|10635.6|10643.1|10637.1|10641.6|10635.6|0
1679631900000|2023-03-24 04:25:00|10641.7|10635.7|10641.6|10635.6|10643.1|10637.1|10641.6|10635.6|0
1679632200000|2023-03-24 04:30:00|10641.7|10635.7|10641.7|10635.7|10643.2|10637.2|10640.9|10634.9|0
1679632500000|2023-03-24 04:35:00|10643.2|10637.2|10643.2|10637.2|10643.2|10637.2|10643.2|10637.2|0
1679632800000|2023-03-24 04:40:00|10644.6|10638.6|10643.1|10637.1|10644.6|10638.6|10643.1|10637.1|0
1679633100000|2023-03-24 04:45:00|10643.2|10637.2|10641.7|10635.7|10643.2|10637.2|10641.7|10635.7|0
1679633400000|2023-03-24 04:50:00|10641.6|10635.6|10641.7|10635.7|10641.7|10635.7|10641.6|10635.6|0
1679633700000|2023-03-24 04:55:00|10641.6|10635.6|10638.7|10632.7|10641.7|10635.7|10638.7|10632.7|0
1679634000000|2023-03-24 05:00:00|10640.2|10634.2|10643.2|10637.2|10643.2|10637.2|10640.2|10634.2|0
1679634300000|2023-03-24 05:05:00|10642.4|10636.4|10644.4|10638.4|10644.4|10638.4|10641.6|10635.6|0
1679634600000|2023-03-24 05:10:00|10643.7|10637.7|10645.2|10639.2|10646.6|10640.6|10643.7|10637.7|0
1679634900000|2023-03-24 05:15:00|10645.1|10639.1|10648.1|10642.1|10648.2|10642.2|10645.1|10639.1|0
1679635200000|2023-03-24 05:20:00|10648.2|10642.2|10648.2|10642.2|10648.2|10642.2|10648.2|10642.2|0
1679635500000|2023-03-24 05:25:00|10648.3|10642.3|10651.2|10645.2|10652.9|10646.9|10648.3|10642.3|0
1679635800000|2023-03-24 05:30:00|10651.3|10645.3|10649.8|10643.8|10651.3|10645.3|10649.8|10643.8|0
1679636100000|2023-03-24 05:35:00|10650.5|10644.5|10649|10643|10650.5|10644.5|10648.3|10642.3|0
1679636400000|2023-03-24 05:40:00|10648.3|10642.3|10648.3|10642.3|10649.8|10643.8|10648.3|10642.3|0
1679636700000|2023-03-24 05:45:00|10648.2|10642.2|10648.2|10642.2|10649.7|10643.7|10646.8|10640.8|0
1679637000000|2023-03-24 05:50:00|10648.3|10642.3|10645.4|10639.4|10648.4|10642.4|10645.4|10639.4|0
1679637300000|2023-03-24 05:55:00|10645.3|10639.3|10640.9|10634.9|10645.3|10639.3|10640.9|10634.9|0
1679637600000|2023-03-24 06:00:00|10641|10635|10643.9|10637.9|10643.9|10637.9|10640.9|10634.9|0
1679637900000|2023-03-24 06:05:00|10644.1|10638.1|10644.4|10638.4|10645.9|10639.9|10643.4|10637.4|0
1679638200000|2023-03-24 06:10:00|10644.5|10638.5|10647.4|10641.4|10647.5|10641.5|10644.4|10638.4|0
1679638500000|2023-03-24 06:15:00|10647.5|10641.5|10644.4|10638.4|10647.5|10641.5|10644.4|10638.4|0
1679638800000|2023-03-24 06:20:00|10645.1|10639.1|10645.9|10639.9|10645.9|10639.9|10644.4|10638.4|0
1679639100000|2023-03-24 06:25:00|10647.4|10641.4|10644.4|10638.4|10647.5|10641.5|10644.4|10638.4|0
1679639400000|2023-03-24 06:30:00|10645.9|10639.9|10642.9|10636.9|10645.9|10639.9|10641.4|10635.4|0
1679639700000|2023-03-24 06:35:00|10641.5|10635.5|10642.4|10636.4|10643.2|10637.2|10641.4|10635.4|0
1679640000000|2023-03-24 06:40:00|10641.7|10635.7|10643.1|10637.1|10643.2|10637.2|10641.6|10635.6|0
1679640600000|2023-03-24 06:50:00|10643.2|10637.2|10644.7|10638.7|10644.7|10638.7|10643.1|10637.1|0
1679640900000|2023-03-24 06:55:00|10646.2|10640.2|10651.4|10645.4|10651.4|10645.4|10646.2|10640.2|0
1679641200000|2023-03-24 07:00:00|10644|10642|10645.5|10643.5|10646|10644|10634|10632|68
1679641500000|2023-03-24 07:05:00|10646|10644|10654.5|10652.5|10657|10655|10643|10641|43
1679641800000|2023-03-24 07:10:00|10655|10653|10661.5|10659.5|10664|10662|10652.5|10650.5|45
1679642100000|2023-03-24 07:15:00|10662|10660|10661.5|10659.5|10665|10663|10660.5|10658.5|43
1679642400000|2023-03-24 07:20:00|10661|10659|10666.5|10664.5|10666.5|10664.5|10660.5|10658.5|45
1679642700000|2023-03-24 07:25:00|10667|10665|10667.5|10665.5|10671|10669|10665.5|10663.5|17
1679643000000|2023-03-24 07:30:00|10668|10666|10668|10666|10674.5|10672.5|10665|10663|34
1679643300000|2023-03-24 07:35:00|10667|10665|10673|10671|10673|10671|10659.5|10657.5|85
1679643600000|2023-03-24 07:40:00|10673.5|10671.5|10672.5|10670.5|10674.5|10672.5|10671|10669|17
1679643900000|2023-03-24 07:45:00|10673|10671|10671|10669|10675.5|10673.5|10671|10669|13
1679644200000|2023-03-24 07:50:00|10671.5|10669.5|10670|10668|10675|10673|10670|10668|36
1679644500000|2023-03-24 07:55:00|10669.5|10667.5|10664.5|10662.5|10672|10670|10663.5|10661.5|73
1679644800000|2023-03-24 08:00:00|10668.5|10666.5|10632.5|10630.5|10679|10677|10632|10630|836
1679645100000|2023-03-24 08:05:00|10630.5|10628.5|10614.5|10612.5|10634.5|10632.5|10610.5|10608.5|615
1679645400000|2023-03-24 08:10:00|10616.5|10614.5|10641.5|10639.5|10644.5|10642.5|10614.5|10612.5|321
1679645700000|2023-03-24 08:15:00|10642|10640|10650.5|10648.5|10657.5|10655.5|10640.5|10638.5|294
1679646000000|2023-03-24 08:20:00|10649.5|10647.5|10660.5|10658.5|10665.5|10663.5|10647|10645|260
1679646300000|2023-03-24 08:25:00|10661|10659|10661.5|10659.5|10671.5|10669.5|10658.5|10656.5|174
1679646600000|2023-03-24 08:30:00|10664|10662|10649.5|10647.5|10664|10662|10646|10644|261
1679646900000|2023-03-24 08:35:00|10648.5|10646.5|10645|10643|10653.5|10651.5|10641.5|10639.5|332
1679647200000|2023-03-24 08:40:00|10645.4|10643.4|10617.9|10615.9|10648.4|10646.4|10617.9|10615.9|345
1679647500000|2023-03-24 08:45:00|10618.9|10616.9|10614.9|10612.9|10619.4|10617.4|10607.4|10605.4|316
1679647800000|2023-03-24 08:50:00|10613.9|10611.9|10634.4|10632.4|10635.9|10633.9|10612.4|10610.4|233
1679648100000|2023-03-24 08:55:00|10634.9|10632.9|10641.4|10639.4|10646.9|10644.9|10630.9|10628.9|252
1679648400000|2023-03-24 09:00:00|10640.9|10638.9|10648.9|10646.9|10649.4|10647.4|10636.4|10634.4|475
1679648700000|2023-03-24 09:05:00|10648.4|10646.4|10641.9|10639.9|10660.4|10658.4|10639.9|10637.9|253
1679649000000|2023-03-24 09:10:00|10642.4|10640.4|10639.9|10637.9|10654.4|10652.4|10638.4|10636.4|215
1679649300000|2023-03-24 09:15:00|10640.4|10638.4|10629.9|10627.9|10642.4|10640.4|10628.4|10626.4|330
1679649600000|2023-03-24 09:20:00|10630.4|10628.4|10632.4|10630.4|10637.4|10635.4|10622.4|10620.4|391
1679649900000|2023-03-24 09:25:00|10631.9|10629.9|10640.4|10638.4|10640.9|10638.9|10629.9|10627.9|248
1679650200000|2023-03-24 09:30:00|10639.9|10637.9|10635.9|10633.9|10639.9|10637.9|10627.9|10625.9|282
1679650500000|2023-03-24 09:35:00|10635.4|10633.4|10622.4|10620.4|10641.4|10639.4|10619.9|10617.9|284
1679650800000|2023-03-24 09:40:00|10621.9|10619.9|10625.4|10623.4|10632.4|10630.4|10620.9|10618.9|261
1679651100000|2023-03-24 09:45:00|10624.9|10622.9|10619.9|10617.9|10628.4|10626.4|10612.9|10610.9|547
1679651400000|2023-03-24 09:50:00|10620.4|10618.4|10611.4|10609.4|10622.9|10620.9|10608.4|10606.4|309
1679651700000|2023-03-24 09:55:00|10610.9|10608.9|10613.4|10611.4|10620.4|10618.4|10606.9|10604.9|252
1679652000000|2023-03-24 10:00:00|10613.9|10611.9|10602.9|10600.9|10614.4|10612.4|10601.4|10599.4|214
1679652300000|2023-03-24 10:05:00|10602.4|10600.4|10588.9|10586.9|10602.4|10600.4|10587.4|10585.4|339
1679652600000|2023-03-24 10:10:00|10588.4|10586.4|10571.4|10569.4|10593.4|10591.4|10571.4|10569.4|687
1679652900000|2023-03-24 10:15:00|10571.9|10569.9|10587.4|10585.4|10589.4|10587.4|10571.9|10569.9|855
1679653200000|2023-03-24 10:20:00|10586.9|10584.9|10593.4|10591.4|10602.9|10600.9|10579.9|10577.9|594
1679653500000|2023-03-24 10:25:00|10594.9|10592.9|10590.4|10588.4|10599.4|10597.4|10588.4|10586.4|191
1679653800000|2023-03-24 10:30:00|10590.9|10588.9|10571.4|10569.4|10591.4|10589.4|10569.4|10567.4|417
1679654100000|2023-03-24 10:35:00|10572.4|10570.4|10577.9|10575.9|10578.4|10576.4|10567.4|10565.4|237
1679654400000|2023-03-24 10:40:00|10577.4|10575.4|10579.9|10577.9|10582.4|10580.4|10575.4|10573.4|350
1679654700000|2023-03-24 10:45:00|10580.4|10578.4|10597.9|10595.9|10599.4|10597.4|10579.4|10577.4|285
1679655000000|2023-03-24 10:50:00|10597.4|10595.4|10598.9|10596.9|10605.4|10603.4|10593.4|10591.4|204
1679655300000|2023-03-24 10:55:00|10597.9|10595.9|10584.9|10582.9|10598.9|10596.9|10579.9|10577.9|310
1679655600000|2023-03-24 11:00:00|10584.4|10582.4|10578.4|10576.4|10588.9|10586.9|10560.9|10558.9|510
1679655900000|2023-03-24 11:05:00|10577.9|10575.9|10573.9|10571.9|10580.4|10578.4|10568.4|10566.4|184
1679656200000|2023-03-24 11:10:00|10573.4|10571.4|10591.4|10589.4|10592.4|10590.4|10570.9|10568.9|247
1679656500000|2023-03-24 11:15:00|10590.9|10588.9|10579.4|10577.4|10591.4|10589.4|10576.4|10574.4|284
1679656800000|2023-03-24 11:20:00|10579.9|10577.9|10590.9|10588.9|10597.9|10595.9|10578.4|10576.4|240
1679657100000|2023-03-24 11:25:00|10591.4|10589.4|10593.9|10591.9|10600.4|10598.4|10587.9|10585.9|359
1679657400000|2023-03-24 11:30:00|10593.4|10591.4|10603.4|10601.4|10606.4|10604.4|10592.4|10590.4|194
1679657700000|2023-03-24 11:35:00|10603.9|10601.9|10603.9|10601.9|10613.9|10611.9|10600.9|10598.9|234
1679658000000|2023-03-24 11:40:00|10603.4|10601.4|10591.9|10589.9|10606.4|10604.4|10587.4|10585.4|466
1679658300000|2023-03-24 11:45:00|10591.4|10589.4|10587.4|10585.4|10592.9|10590.9|10584.4|10582.4|117
1679658600000|2023-03-24 11:50:00|10586.9|10584.9|10592.4|10590.4|10593.4|10591.4|10580.9|10578.9|209
1679658900000|2023-03-24 11:55:00|10591.9|10589.9|10585.4|10583.4|10593.9|10591.9|10580.4|10578.4|104
1679659200000|2023-03-24 12:00:00|10584.4|10582.4|10568.9|10566.9|10586.4|10584.4|10564.4|10562.4|260
1679659500000|2023-03-24 12:05:00|10569.4|10567.4|10578.9|10576.9|10580.4|10578.4|10567.4|10565.4|163
1679659800000|2023-03-24 12:10:00|10579.4|10577.4|10601.4|10599.4|10601.9|10599.9|10578.4|10576.4|138
1679660100000|2023-03-24 12:15:00|10600.9|10598.9|10589.9|10587.9|10601.4|10599.4|10586.4|10584.4|141
1679660400000|2023-03-24 12:20:00|10590.4|10588.4|10590.4|10588.4|10595.4|10593.4|10585.9|10583.9|134
1679660700000|2023-03-24 12:25:00|10589.9|10587.9|10592.9|10590.9|10596.4|10594.4|10588.4|10586.4|161
1679661000000|2023-03-24 12:30:00|10591.9|10589.9|10585.4|10583.4|10594.4|10592.4|10585.4|10583.4|533
1679661300000|2023-03-24 12:35:00|10585.9|10583.9|10593.9|10591.9|10608.9|10606.9|10585.4|10583.4|276
1679661600000|2023-03-24 12:40:00|10594.1|10592.1|10594.6|10592.6|10602.6|10600.6|10584.6|10582.6|353
1679661900000|2023-03-24 12:45:00|10595.1|10593.1|10596.6|10594.6|10600.6|10598.6|10593.6|10591.6|131
1679662200000|2023-03-24 12:50:00|10597.1|10595.1|10606.6|10604.6|10614.6|10612.6|10593.6|10591.6|171
1679662500000|2023-03-24 12:55:00|10606.1|10604.1|10626.1|10624.1|10633.1|10631.1|10605.6|10603.6|357
1679662800000|2023-03-24 13:00:00|10625.6|10623.6|10618.6|10616.6|10625.6|10623.6|10613.6|10611.6|232
1679663100000|2023-03-24 13:05:00|10618.1|10616.1|10613.6|10611.6|10625.6|10623.6|10613.6|10611.6|207
1679663400000|2023-03-24 13:10:00|10614.1|10612.1|10623.6|10621.6|10623.6|10621.6|10611.6|10609.6|134
1679663700000|2023-03-24 13:15:00|10623.1|10621.1|10616.1|10614.1|10628.1|10626.1|10613.1|10611.1|203
1679664000000|2023-03-24 13:20:00|10615.6|10613.6|10627.6|10625.6|10627.6|10625.6|10612.1|10610.1|128
1679664300000|2023-03-24 13:25:00|10625.6|10623.6|10637.6|10635.6|10639.6|10637.6|10622.6|10620.6|255
1679664600000|2023-03-24 13:30:00|10637.1|10635.1|10629.6|10627.6|10647.1|10645.1|10625.1|10623.1|517
1679664900000|2023-03-24 13:35:00|10629.1|10627.1|10624.6|10622.6|10636.1|10634.1|10621.6|10619.6|381
1679665200000|2023-03-24 13:40:00|10624.1|10622.1|10612.1|10610.1|10627.6|10625.6|10608.6|10606.6|326
1679665500000|2023-03-24 13:45:00|10611.6|10609.6|10606.1|10604.1|10617.6|10615.6|10595.6|10593.6|699
1679665800000|2023-03-24 13:50:00|10604.6|10602.6|10615.1|10613.1|10620.1|10618.1|10603.6|10601.6|855
1679666100000|2023-03-24 13:55:00|10615.6|10613.6|10629.6|10627.6|10631.1|10629.1|10613.1|10611.1|301
1679666400000|2023-03-24 14:00:00|10629.1|10627.1|10622.1|10620.1|10636.1|10634.1|10621.6|10619.6|299
1679666700000|2023-03-24 14:05:00|10622.6|10620.6|10622.6|10620.6|10629.6|10627.6|10615.1|10613.1|232
1679667000000|2023-03-24 14:10:00|10620.6|10618.6|10619.1|10617.1|10628.6|10626.6|10616.6|10614.6|268
1679667300000|2023-03-24 14:15:00|10619.6|10617.6|10599.6|10597.6|10619.6|10617.6|10596.6|10594.6|201
1679667600000|2023-03-24 14:20:00|10600.1|10598.1|10593.6|10591.6|10601.1|10599.1|10587.6|10585.6|264
1679667900000|2023-03-24 14:25:00|10593.1|10591.1|10624.1|10622.1|10624.1|10622.1|10593.1|10591.1|331
1679668200000|2023-03-24 14:30:00|10624.6|10622.6|10626.6|10624.6|10632.6|10630.6|10619.6|10617.6|398
1679668500000|2023-03-24 14:35:00|10627.1|10625.1|10627.6|10625.6|10630.1|10628.1|10614.6|10612.6|195
1679668800000|2023-03-24 14:40:00|10628.1|10626.1|10612.6|10610.6|10628.1|10626.1|10609.6|10607.6|390
1679669100000|2023-03-24 14:45:00|10613.1|10611.1|10615.6|10613.6|10622.6|10620.6|10606.6|10604.6|231
1679669400000|2023-03-24 14:50:00|10615.1|10613.1|10626.6|10624.6|10628.6|10626.6|10613.6|10611.6|245
1679669700000|2023-03-24 14:55:00|10626.1|10624.1|10641.1|10639.1|10641.1|10639.1|10622.6|10620.6|349
1679670000000|2023-03-24 15:00:00|10639.6|10637.6|10639.1|10637.1|10642.1|10640.1|10630.6|10628.6|391
1679670300000|2023-03-24 15:05:00|10639.6|10637.6|10623.6|10621.6|10640.1|10638.1|10621.6|10619.6|327
1679670600000|2023-03-24 15:10:00|10622.7|10620.7|10607.7|10605.7|10622.7|10620.7|10603.7|10601.7|284
1679670900000|2023-03-24 15:15:00|10606.7|10604.7|10613.7|10611.7|10620.2|10618.2|10606.7|10604.7|268
1679671200000|2023-03-24 15:20:00|10613.2|10611.2|10611.7|10609.7|10620.2|10618.2|10607.7|10605.7|224
1679671500000|2023-03-24 15:25:00|10611.2|10609.2|10612.7|10610.7|10617.7|10615.7|10610.7|10608.7|116
1679671800000|2023-03-24 15:30:00|10613.2|10611.2|10610.7|10608.7|10614.7|10612.7|10607.7|10605.7|121
1679672100000|2023-03-24 15:35:00|10611.2|10609.2|10618.7|10616.7|10619.2|10617.2|10609.2|10607.2|1123
1679672400000|2023-03-24 15:40:00|10619.2|10617.2|10624.7|10622.7|10627.7|10625.7|10619.2|10617.2|281
1679672700000|2023-03-24 15:45:00|10625.2|10623.2|10638.7|10636.7|10645.7|10643.7|10624.7|10622.7|434
1679673000000|2023-03-24 15:50:00|10638.2|10636.2|10639.7|10637.7|10640.2|10638.2|10633.7|10631.7|205
1679673300000|2023-03-24 15:55:00|10639.2|10637.2|10648.7|10646.7|10649.2|10647.2|10637.2|10635.2|424
1679673600000|2023-03-24 16:00:00|10649.2|10647.2|10648.2|10646.2|10659.7|10657.7|10646.2|10644.2|686
1679673900000|2023-03-24 16:05:00|10647.7|10645.7|10642.7|10640.7|10651.2|10649.2|10641.2|10639.2|207
1679674200000|2023-03-24 16:10:00|10642.2|10640.2|10638.2|10636.2|10644.7|10642.7|10637.7|10635.7|1020
1679674500000|2023-03-24 16:15:00|10637.7|10635.7|10635.2|10633.2|10642.7|10640.7|10628.7|10626.7|732
1679674800000|2023-03-24 16:20:00|10623.8|10621.8|10623.8|10621.8|10625.8|10623.8|10611.3|10609.3|560
1679675100000|2023-03-24 16:25:00|10623.3|10621.3|10620.8|10618.8|10624.8|10622.8|10611.8|10609.8|1615
1679675400000|2023-03-24 16:30:00|10621.8|10619.8|10628.3|10626.3|10631.8|10629.8|10620.3|10618.3|977
1679675700000|2023-03-24 16:35:00|10627.3|10625.3|10641.8|10639.8|10643.8|10641.8|10627.3|10625.3|787
1679676000000|2023-03-24 16:40:00|10641.3|10639.3|10650.3|10648.3|10650.3|10648.3|10638.3|10636.3|113
1679676300000|2023-03-24 16:45:00|10650.8|10648.8|10654.8|10652.8|10656.8|10654.8|10649.3|10647.3|53
1679676600000|2023-03-24 16:50:00|10653.8|10651.8|10654.3|10652.3|10657.3|10655.3|10652.3|10650.3|69
1679676900000|2023-03-24 16:55:00|10653.8|10651.8|10656.3|10654.3|10661.8|10659.8|10653.3|10651.3|177
1679677200000|2023-03-24 17:00:00|10655.8|10653.8|10654.3|10652.3|10661.3|10659.3|10652.3|10650.3|51
1679677500000|2023-03-24 17:05:00|10654.8|10652.8|10657.3|10655.3|10660.8|10658.8|10653.8|10651.8|77
1679677800000|2023-03-24 17:10:00|10656.8|10654.8|10658.3|10656.3|10660.3|10658.3|10652.3|10650.3|63
1679678100000|2023-03-24 17:15:00|10657.8|10655.8|10650.3|10648.3|10661.8|10659.8|10648.3|10646.3|30
1679678400000|2023-03-24 17:20:00|10649.8|10647.8|10656.3|10654.3|10657.3|10655.3|10649.3|10647.3|18
1679678700000|2023-03-24 17:25:00|10655.8|10653.8|10667.3|10665.3|10670.8|10668.8|10655.3|10653.3|56
1679679000000|2023-03-24 17:30:00|10667.8|10665.8|10667.3|10665.3|10673.3|10671.3|10664.3|10662.3|24
1679679300000|2023-03-24 17:35:00|10666.8|10664.8|10672.8|10670.8|10674.3|10672.3|10665.3|10663.3|25
1679679600000|2023-03-24 17:40:00|10673.8|10671.8|10668.8|10666.8|10676.3|10674.3|10665.8|10663.8|49
1679679900000|2023-03-24 17:45:00|10668.3|10666.3|10656.3|10654.3|10668.3|10666.3|10655.8|10653.8|19
1679680200000|2023-03-24 17:50:00|10656.8|10654.8|10655.3|10653.3|10658.8|10656.8|10653.8|10651.8|13
1679680500000|2023-03-24 17:55:00|10655.8|10653.8|10662.3|10660.3|10665.3|10663.3|10655.8|10653.8|19
1679680800000|2023-03-24 18:00:00|10662.8|10660.8|10671.3|10669.3|10671.8|10669.8|10662.3|10660.3|29
1679681100000|2023-03-24 18:05:00|10670.8|10668.8|10667.3|10665.3|10671.3|10669.3|10663.3|10661.3|94
1679681400000|2023-03-24 18:10:00|10667.8|10665.8|10675.8|10673.8|10677.3|10675.3|10667.3|10665.3|32
1679681700000|2023-03-24 18:15:00|10675.3|10673.3|10673.8|10671.8|10680.8|10678.8|10671.8|10669.8|17
1679682000000|2023-03-24 18:20:00|10673.3|10671.3|10671.3|10669.3|10679.8|10677.8|10670.8|10668.8|30
1679682300000|2023-03-24 18:25:00|10671.8|10669.8|10674.8|10672.8|10675.8|10673.8|10668.3|10666.3|17
1679682600000|2023-03-24 18:30:00|10675.3|10673.3|10682.8|10680.8|10685.3|10683.3|10673.8|10671.8|57
1679682900000|2023-03-24 18:35:00|10682.3|10680.3|10682.3|10680.3|10684.8|10682.8|10677.8|10675.8|34
1679683200000|2023-03-24 18:40:00|10682.8|10680.8|10686.3|10684.3|10687.8|10685.8|10681.3|10679.3|23
1679683500000|2023-03-24 18:45:00|10685.8|10683.8|10688.3|10686.3|10688.8|10686.8|10684.3|10682.3|30
1679683800000|2023-03-24 18:50:00|10687.8|10685.8|10683.8|10681.8|10687.8|10685.8|10682.3|10680.3|6
1679684100000|2023-03-24 18:55:00|10684.3|10682.3|10683.3|10681.3|10689.3|10687.3|10683.3|10681.3|16
1679684400000|2023-03-24 19:00:00|10683.8|10681.8|10679.8|10677.8|10684.8|10682.8|10677.8|10675.8|6
1679684700000|2023-03-24 19:05:00|10679.3|10677.3|10680.8|10678.8|10683.8|10681.8|10677.8|10675.8|9
1679685000000|2023-03-24 19:10:00|10681.3|10679.3|10678.8|10676.8|10684.3|10682.3|10677.8|10675.8|6
1679685300000|2023-03-24 19:15:00|10678.3|10676.3|10690.8|10688.8|10692.3|10690.3|10676.8|10674.8|11
1679685600000|2023-03-24 19:20:00|10691.3|10689.3|10691.8|10689.8|10700.8|10698.8|10690.3|10688.3|37
1679685900000|2023-03-24 19:25:00|10692.3|10690.3|10695.3|10693.3|10699.3|10697.3|10690.8|10688.8|7
1679686200000|2023-03-24 19:30:00|10695.8|10693.8|10694.3|10692.3|10697.8|10695.8|10689.3|10687.3|26
1679686500000|2023-03-24 19:35:00|10693.3|10691.3|10695.8|10693.8|10700.8|10698.8|10691.3|10689.3|20
1679686800000|2023-03-24 19:40:00|10696.3|10694.3|10693.3|10691.3|10696.3|10694.3|10691.8|10689.8|20
1679687100000|2023-03-24 19:45:00|10693.8|10691.8|10684.8|10682.8|10693.8|10691.8|10684.3|10682.3|16
1679687400000|2023-03-24 19:50:00|10683.3|10681.3|10681.3|10679.3|10685.8|10683.8|10680.3|10678.3|10
1679687700000|2023-03-24 19:55:00|10680.3|10678.3|10703.3|10701.3|10703.8|10701.8|10678.8|10676.8|79
1679688000000|2023-03-24 20:00:00|10700.8|10698.8|10700.8|10698.8|10700.8|10698.8|10693.8|10691.8|7
1679688300000|2023-03-24 20:05:00|10700.3|10698.3|10696.3|10694.3|10700.3|10698.3|10693.8|10691.8|4
1679688600000|2023-03-24 20:10:00|10696.8|10694.8|10700.8|10698.8|10700.8|10698.8|10695.3|10693.3|7
1679688900000|2023-03-24 20:15:00|10700.3|10698.3|10704.3|10702.3|10705.8|10703.8|10700.3|10698.3|20
1679689200000|2023-03-24 20:20:00|10704.8|10702.8|10701.8|10699.8|10705.3|10703.3|10700.3|10698.3|2
1679689500000|2023-03-24 20:25:00|10702.8|10700.8|10703.8|10701.8|10703.8|10701.8|10698.8|10696.8|2
1679689800000|2023-03-24 20:30:00|10704.8|10702.8|10696.8|10694.8|10705.3|10703.3|10696.8|10694.8|3
1679690100000|2023-03-24 20:35:00|10698.3|10696.3|10699.3|10697.3|10699.3|10697.3|10695.3|10693.3|1
1679690400000|2023-03-24 20:40:00|10700.3|10698.3|10699.3|10697.3|10700.3|10698.3|10699.3|10697.3|1
1679690700000|2023-03-24 20:45:00|10701.3|10699.3|10700.8|10698.8|10701.3|10699.3|10699.8|10697.8|0
1679691000000|2023-03-24 20:50:00|10700.3|10698.3|10697.8|10695.8|10700.3|10698.3|10697.8|10695.8|1
1679691300000|2023-03-24 20:55:00|10693.8|10691.8|10696.8|10690.8|10696.9|10694.3|10691.8|10689.8|6
1679691600000|2023-03-24 21:00:00|10696|10690|10696|10690|10696|10690|10696|10690|0
1679868000000|2023-03-26 22:00:00|10693.5|10687.5|10700.9|10694.9|10700.9|10694.9|10693|10687|0
1679868300000|2023-03-26 22:05:00|10701.4|10695.4|10706.9|10700.9|10707.5|10701.5|10701.4|10695.4|0
1679868600000|2023-03-26 22:10:00|10706.8|10700.8|10707|10701|10710.4|10704.4|10705.2|10699.2|0
1679868900000|2023-03-26 22:15:00|10707.3|10701.3|10706.6|10700.6|10709.3|10703.3|10706.1|10700.1|0
1679869200000|2023-03-26 22:20:00|10706.5|10700.5|10706.6|10700.6|10708.4|10702.4|10704.9|10698.9|0
1679869500000|2023-03-26 22:25:00|10706.9|10700.9|10710.2|10704.2|10713.9|10707.9|10706.6|10700.6|0
1679869800000|2023-03-26 22:30:00|10710.3|10704.3|10709.2|10703.2|10711.1|10705.1|10708.8|10702.8|0
1679870100000|2023-03-26 22:35:00|10708.8|10702.8|10709.7|10703.7|10710.1|10704.1|10707.9|10701.9|0
1679870400000|2023-03-26 22:40:00|10709.2|10703.2|10712.3|10706.3|10713.7|10707.7|10706.9|10700.9|0
1679870700000|2023-03-26 22:45:00|10712.6|10706.6|10712.3|10706.3|10712.7|10706.7|10710.5|10704.5|0
1679871000000|2023-03-26 22:50:00|10711.8|10705.8|10710.5|10704.5|10712.7|10706.7|10710.2|10704.2|0
1679871300000|2023-03-26 22:55:00|10710.8|10704.8|10710.5|10704.5|10711.8|10705.8|10709.5|10703.5|0
1679871600000|2023-03-26 23:00:00|10710.9|10704.9|10708.2|10702.2|10710.9|10704.9|10707.3|10701.3|0
1679871900000|2023-03-26 23:05:00|10708.6|10702.6|10710|10704|10711.4|10705.4|10708.2|10702.2|0
1679872200000|2023-03-26 23:10:00|10709.5|10703.5|10711.4|10705.4|10711.4|10705.4|10709.2|10703.2|0
1679872500000|2023-03-26 23:15:00|10711.2|10705.2|10719.3|10713.3|10720.2|10714.2|10710.9|10704.9|0
1679872800000|2023-03-26 23:20:00|10718.8|10712.8|10719.3|10713.3|10723.5|10717.5|10718.4|10712.4|0
1679873100000|2023-03-26 23:25:00|10719.1|10713.1|10721.7|10715.7|10721.9|10715.9|10718.4|10712.4|0
1679873400000|2023-03-26 23:30:00|10722.2|10716.2|10722.6|10716.6|10725.4|10719.4|10721.7|10715.7|0
1679873700000|2023-03-26 23:35:00|10722.3|10716.3|10720.7|10714.7|10722.6|10716.6|10719.7|10713.7|0
1679874000000|2023-03-26 23:40:00|10721|10715|10718.8|10712.8|10722.6|10716.6|10718.4|10712.4|0
1679874300000|2023-03-26 23:45:00|10719.1|10713.1|10718.4|10712.4|10719.7|10713.7|10717|10711|0
1679874600000|2023-03-26 23:50:00|10717.9|10711.9|10718.8|10712.8|10719.7|10713.7|10717.9|10711.9|0
1679874900000|2023-03-26 23:55:00|10718.4|10712.4|10718.8|10712.8|10720.2|10714.2|10718.4|10712.4|0
1679875200000|2023-03-27 00:00:00|10718.9|10712.9|10718.5|10712.5|10720.2|10714.2|10715.6|10709.6|0
1679875500000|2023-03-27 00:05:00|10718.2|10712.2|10718.9|10712.9|10719.8|10713.8|10715.1|10709.1|0
1679875800000|2023-03-27 00:10:00|10718.5|10712.5|10711.3|10705.3|10718.5|10712.5|10711.3|10705.3|0
1679876100000|2023-03-27 00:15:00|10710.8|10704.8|10717.7|10711.7|10719.4|10713.4|10710.3|10704.3|0
1679876400000|2023-03-27 00:20:00|10716.2|10710.2|10711.8|10705.8|10717|10711|10710.3|10704.3|0
1679876700000|2023-03-27 00:25:00|10711.7|10705.7|10707.2|10701.2|10713.2|10707.2|10707.2|10701.2|0
1679877000000|2023-03-27 00:30:00|10708.7|10702.7|10711.8|10705.8|10713.3|10707.3|10708.6|10702.6|0
1679877300000|2023-03-27 00:35:00|10710.3|10704.3|10713.3|10707.3|10713.3|10707.3|10710.3|10704.3|0
1679877600000|2023-03-27 00:40:00|10714.8|10708.8|10714.8|10708.8|10717.8|10711.8|10714.8|10708.8|0
1679877900000|2023-03-27 00:45:00|10716.3|10710.3|10717.8|10711.8|10719.2|10713.2|10716.2|10710.2|0
1679878200000|2023-03-27 00:50:00|10717.7|10711.7|10714.7|10708.7|10717.8|10711.8|10713.2|10707.2|0
1679878500000|2023-03-27 00:55:00|10716.2|10710.2|10714.7|10708.7|10716.3|10710.3|10714.7|10708.7|0
1679878800000|2023-03-27 01:00:00|10713.2|10707.2|10717.7|10711.7|10717.7|10711.7|10713.2|10707.2|0
1679879100000|2023-03-27 01:05:00|10717|10711|10713.2|10707.2|10717|10711|10710.2|10704.2|0
1679879400000|2023-03-27 01:10:00|10712.4|10706.4|10711.7|10705.7|10713.2|10707.2|10711.7|10705.7|0
1679879700000|2023-03-27 01:15:00|10712.5|10706.5|10713.3|10707.3|10714.8|10708.8|10711.7|10705.7|0
1679880000000|2023-03-27 01:20:00|10714|10708|10713.2|10707.2|10714.8|10708.8|10712.5|10706.5|0
1679880300000|2023-03-27 01:25:00|10711.7|10705.7|10711.8|10705.8|10713.3|10707.3|10711.7|10705.7|0
1679880600000|2023-03-27 01:30:00|10712.5|10706.5|10707.3|10701.3|10712.5|10706.5|10705.7|10699.7|0
1679880900000|2023-03-27 01:35:00|10707.2|10701.2|10707.2|10701.2|10708.7|10702.7|10701.9|10695.9|0
1679881200000|2023-03-27 01:40:00|10705.7|10699.7|10713.2|10707.2|10714.7|10708.7|10705.7|10699.7|0
1679881500000|2023-03-27 01:45:00|10711.8|10705.8|10708.8|10702.8|10713.3|10707.3|10708.8|10702.8|0
1679881800000|2023-03-27 01:50:00|10708|10702|10710.3|10704.3|10711.8|10705.8|10707.3|10701.3|0
1679882100000|2023-03-27 01:55:00|10710.2|10704.2|10705.8|10699.8|10710.2|10704.2|10705|10699|0
1679882400000|2023-03-27 02:00:00|10707.3|10701.3|10707.3|10701.3|10710.3|10704.3|10705.8|10699.8|0
1679882700000|2023-03-27 02:05:00|10707.2|10701.2|10709.5|10703.5|10710.3|10704.3|10707.2|10701.2|0
1679883000000|2023-03-27 02:10:00|10708.8|10702.8|10710.3|10704.3|10711.8|10705.8|10708.7|10702.7|0
1679883300000|2023-03-27 02:15:00|10708.8|10702.8|10708.8|10702.8|10710.4|10704.4|10708.8|10702.8|0
1679883600000|2023-03-27 02:20:00|10708.1|10702.1|10710.4|10704.4|10710.4|10704.4|10707.4|10701.4|0
1679883900000|2023-03-27 02:25:00|10710.3|10704.3|10707.3|10701.3|10710.4|10704.4|10707.3|10701.3|0
1679884200000|2023-03-27 02:30:00|10705.8|10699.8|10705.8|10699.8|10707.3|10701.3|10705.8|10699.8|0
1679884500000|2023-03-27 02:35:00|10706.6|10700.6|10705.8|10699.8|10707.3|10701.3|10705.8|10699.8|0
1679884800000|2023-03-27 02:40:00|10706.5|10700.5|10705.8|10699.8|10707.3|10701.3|10705.8|10699.8|0
1679885400000|2023-03-27 02:50:00|10707.3|10701.3|10707.3|10701.3|10707.3|10701.3|10705.8|10699.8|0
1679885700000|2023-03-27 02:55:00|10705.8|10699.8|10707.3|10701.3|10708|10702|10705.8|10699.8|0
1679886000000|2023-03-27 03:00:00|10708|10702|10708.8|10702.8|10708.8|10702.8|10707.3|10701.3|0
1679886300000|2023-03-27 03:05:00|10710.3|10704.3|10711.8|10705.8|10711.8|10705.8|10710.3|10704.3|0
1679886600000|2023-03-27 03:10:00|10711.9|10705.9|10713.3|10707.3|10713.4|10707.4|10711.9|10705.9|0
1679886900000|2023-03-27 03:15:00|10711.8|10705.8|10714.8|10708.8|10714.8|10708.8|10711.8|10705.8|0
1679887500000|2023-03-27 03:25:00|10713.3|10707.3|10711.8|10705.8|10713.3|10707.3|10711.8|10705.8|0
1679887800000|2023-03-27 03:30:00|10713.3|10707.3|10714.8|10708.8|10715.6|10709.6|10713.3|10707.3|0
1679888100000|2023-03-27 03:35:00|10716.3|10710.3|10723.9|10717.9|10724|10718|10716.3|10710.3|0
1679888400000|2023-03-27 03:40:00|10724|10718|10722.1|10716.1|10725.4|10719.4|10720.9|10714.9|0
1679888700000|2023-03-27 03:45:00|10721.4|10715.4|10724.5|10718.5|10727.4|10721.4|10721.4|10715.4|0
1679889000000|2023-03-27 03:50:00|10723.7|10717.7|10721.4|10715.4|10724.5|10718.5|10721.4|10715.4|0
1679889300000|2023-03-27 03:55:00|10721.5|10715.5|10721.5|10715.5|10722.2|10716.2|10721.5|10715.5|0
1679889600000|2023-03-27 04:00:00|10723|10717|10723|10717|10723|10717|10721.5|10715.5|0
1679889900000|2023-03-27 04:05:00|10722.2|10716.2|10721.5|10715.5|10723|10717|10721.4|10715.4|0
1679890200000|2023-03-27 04:10:00|10721.4|10715.4|10721.5|10715.5|10721.5|10715.5|10720|10714|0
1679890500000|2023-03-27 04:15:00|10721.4|10715.4|10721.4|10715.4|10723|10717|10719.9|10713.9|0
1679890800000|2023-03-27 04:20:00|10720.7|10714.7|10719.9|10713.9|10721.4|10715.4|10719.9|10713.9|0
1679891100000|2023-03-27 04:25:00|10718.4|10712.4|10720|10714|10720|10714|10718.4|10712.4|0
1679891400000|2023-03-27 04:30:00|10719.9|10713.9|10719.9|10713.9|10721.5|10715.5|10719.2|10713.2|0
1679891700000|2023-03-27 04:35:00|10718.4|10712.4|10718.4|10712.4|10719.9|10713.9|10718.4|10712.4|0
1679892000000|2023-03-27 04:40:00|10719.9|10713.9|10718.8|10712.8|10719.9|10713.9|10716.9|10710.9|0
1679892300000|2023-03-27 04:45:00|10717.3|10711.3|10715.8|10709.8|10717.3|10711.3|10714.3|10708.3|0
1679892600000|2023-03-27 04:50:00|10715|10709|10715.8|10709.8|10715.8|10709.8|10714.3|10708.3|0
1679892900000|2023-03-27 04:55:00|10715|10709|10717.4|10711.4|10717.4|10711.4|10714.3|10708.3|0
1679893200000|2023-03-27 05:00:00|10717.3|10711.3|10717.8|10711.8|10720.8|10714.8|10717.3|10711.3|0
1679893500000|2023-03-27 05:05:00|10719.3|10713.3|10716.3|10710.3|10719.3|10713.3|10714.8|10708.8|0
1679893800000|2023-03-27 05:10:00|10716.4|10710.4|10713.3|10707.3|10716.4|10710.4|10713.3|10707.3|0
1679894100000|2023-03-27 05:15:00|10714.1|10708.1|10716.4|10710.4|10716.4|10710.4|10713.3|10707.3|0
1679894400000|2023-03-27 05:20:00|10716.3|10710.3|10715.5|10709.5|10718.6|10712.6|10714.8|10708.8|0
1679894700000|2023-03-27 05:25:00|10715.6|10709.6|10717.8|10711.8|10719.3|10713.3|10714.8|10708.8|0
1679895000000|2023-03-27 05:30:00|10716.3|10710.3|10716.8|10710.8|10716.9|10710.9|10716.3|10710.3|0
1679895300000|2023-03-27 05:35:00|10716.9|10710.9|10715.4|10709.4|10716.9|10710.9|10713.8|10707.8|0
1679895600000|2023-03-27 05:40:00|10716.1|10710.1|10718.3|10712.3|10718.4|10712.4|10715.4|10709.4|0
1679895900000|2023-03-27 05:45:00|10718.4|10712.4|10712.4|10706.4|10724.5|10718.5|10712.4|10706.4|0
1679896200000|2023-03-27 05:50:00|10713.9|10707.9|10716.9|10710.9|10718.4|10712.4|10712.4|10706.4|0
1679896500000|2023-03-27 05:55:00|10715.4|10709.4|10714.5|10708.5|10717|10711|10712.4|10706.4|0
1679896800000|2023-03-27 06:00:00|10753.3|10751.3|10765.8|10763.8|10778.3|10776.3|10750.8|10748.8|219
1679897100000|2023-03-27 06:05:00|10766.3|10764.3|10764.3|10762.3|10774.8|10772.8|10758.3|10756.3|103
1679897400000|2023-03-27 06:10:00|10764.8|10762.8|10764.3|10762.3|10767.8|10765.8|10759.8|10757.8|67
1679897700000|2023-03-27 06:15:00|10763.8|10761.8|10766.8|10764.8|10772.8|10770.8|10763.3|10761.3|42
1679898000000|2023-03-27 06:20:00|10766.3|10764.3|10765.3|10763.3|10766.8|10764.8|10757.3|10755.3|82
1679898300000|2023-03-27 06:25:00|10764.3|10762.3|10767.8|10765.8|10770.8|10768.8|10763.8|10761.8|34
1679898600000|2023-03-27 06:30:00|10767.3|10765.3|10766.3|10764.3|10769.8|10767.8|10762.3|10760.3|63
1679898900000|2023-03-27 06:35:00|10766.8|10764.8|10773.3|10771.3|10773.3|10771.3|10759.8|10757.8|107
1679899200000|2023-03-27 06:40:00|10773.8|10771.8|10769.3|10767.3|10779.8|10777.8|10766.3|10764.3|56
1679899500000|2023-03-27 06:45:00|10769.8|10767.8|10771.3|10769.3|10772.3|10770.3|10764.8|10762.8|75
1679899800000|2023-03-27 06:50:00|10771.8|10769.8|10772.8|10770.8|10779.3|10777.3|10770.3|10768.3|111
1679900100000|2023-03-27 06:55:00|10772.3|10770.3|10789.8|10787.8|10790.3|10788.3|10765.3|10763.3|203
1679900400000|2023-03-27 07:00:00|10783.3|10781.3|10789.3|10787.3|10795.8|10793.8|10762.3|10760.3|1719
1679900700000|2023-03-27 07:05:00|10789.8|10787.8|10784.3|10782.3|10795.3|10793.3|10783.3|10781.3|794
1679901000000|2023-03-27 07:10:00|10785.3|10783.3|10797.8|10795.8|10798.8|10796.8|10780.3|10778.3|854
1679901300000|2023-03-27 07:15:00|10798.3|10796.3|10805.3|10803.3|10810.8|10808.8|10787.3|10785.3|587
1679901600000|2023-03-27 07:20:00|10805.8|10803.8|10790.8|10788.8|10805.8|10803.8|10785.3|10783.3|506
1679901900000|2023-03-27 07:25:00|10791.3|10789.3|10783.3|10781.3|10792.8|10790.8|10781.8|10779.8|280
1679902200000|2023-03-27 07:30:00|10782.8|10780.8|10770.3|10768.3|10783.3|10781.3|10769.3|10767.3|842
1679902500000|2023-03-27 07:35:00|10769.8|10767.8|10759.8|10757.8|10772.8|10770.8|10758.8|10756.8|517
1679902800000|2023-03-27 07:40:00|10759.3|10757.3|10745.3|10743.3|10760.3|10758.3|10744.8|10742.8|273
1679903100000|2023-03-27 07:45:00|10745.8|10743.8|10732.3|10730.3|10746.8|10744.8|10721.3|10719.3|453
1679903400000|2023-03-27 07:50:00|10731.8|10729.8|10739.8|10737.8|10749.3|10747.3|10729.8|10727.8|334
1679903700000|2023-03-27 07:55:00|10739.3|10737.3|10736.8|10734.8|10743.8|10741.8|10731.8|10729.8|272
1679904000000|2023-03-27 08:00:00|10737.3|10735.3|10750.8|10748.8|10750.8|10748.8|10725.8|10723.8|292
1679904300000|2023-03-27 08:05:00|10750.3|10748.3|10749.3|10747.3|10755.3|10753.3|10747.3|10745.3|303
1679904600000|2023-03-27 08:10:00|10748.8|10746.8|10752.3|10750.3|10755.3|10753.3|10744.3|10742.3|197
1679904900000|2023-03-27 08:15:00|10751.8|10749.8|10749.8|10747.8|10755.3|10753.3|10747.8|10745.8|196
1679905200000|2023-03-27 08:20:00|10750.3|10748.3|10755.8|10753.8|10760.3|10758.3|10746.3|10744.3|216
1679905500000|2023-03-27 08:25:00|10756.3|10754.3|10758.3|10756.3|10765.8|10763.8|10754.8|10752.8|181
1679905800000|2023-03-27 08:30:00|10758.8|10756.8|10758.3|10756.3|10761.3|10759.3|10754.3|10752.3|275
1679906100000|2023-03-27 08:35:00|10757.8|10755.8|10766.8|10764.8|10769.3|10767.3|10756.8|10754.8|178
1679906400000|2023-03-27 08:40:00|10766.3|10764.3|10775.3|10773.3|10775.3|10773.3|10765.8|10763.8|163
1679906700000|2023-03-27 08:45:00|10775.8|10773.8|10778.8|10776.8|10782.3|10780.3|10775.3|10773.3|238
1679907000000|2023-03-27 08:50:00|10778.3|10776.3|10773.8|10771.8|10780.3|10778.3|10773.3|10771.3|279
1679907300000|2023-03-27 08:55:00|10773.3|10771.3|10778.8|10776.8|10782.3|10780.3|10768.3|10766.3|167
1679907600000|2023-03-27 09:00:00|10778.3|10776.3|10782.3|10780.3|10787.3|10785.3|10777.8|10775.8|147
1679907900000|2023-03-27 09:05:00|10781.8|10779.8|10777.8|10775.8|10783.3|10781.3|10777.3|10775.3|184
1679908200000|2023-03-27 09:10:00|10777.3|10775.3|10776.3|10774.3|10779.3|10777.3|10771.3|10769.3|172
1679908500000|2023-03-27 09:15:00|10776.8|10774.8|10783.3|10781.3|10784.3|10782.3|10772.3|10770.3|148
1679908800000|2023-03-27 09:20:00|10782.8|10780.8|10782.3|10780.3|10787.3|10785.3|10781.3|10779.3|204
1679909100000|2023-03-27 09:25:00|10781.8|10779.8|10780.8|10778.8|10783.3|10781.3|10778.3|10776.3|128
1679909400000|2023-03-27 09:30:00|10781.3|10779.3|10771.8|10769.8|10781.8|10779.8|10770.8|10768.8|106
1679909700000|2023-03-27 09:35:00|10772.3|10770.3|10772.8|10770.8|10774.3|10772.3|10767.3|10765.3|110
1679910000000|2023-03-27 09:40:00|10773.3|10771.3|10781.3|10779.3|10781.3|10779.3|10770.8|10768.8|168
1679910300000|2023-03-27 09:45:00|10782.3|10780.3|10788.3|10786.3|10793.3|10791.3|10782.3|10780.3|290
1679910600000|2023-03-27 09:50:00|10787.8|10785.8|10795.3|10793.3|10796.8|10794.8|10787.3|10785.3|117
1679910900000|2023-03-27 09:55:00|10795.8|10793.8|10794.3|10792.3|10795.8|10793.8|10789.3|10787.3|89
1679911200000|2023-03-27 10:00:00|10793.8|10791.8|10795.3|10793.3|10801.3|10799.3|10793.3|10791.3|204
1679911500000|2023-03-27 10:05:00|10795.8|10793.8|10795.8|10793.8|10797.8|10795.8|10793.3|10791.3|110
1679911800000|2023-03-27 10:10:00|10796.3|10794.3|10793.8|10791.8|10802.3|10800.3|10792.3|10790.3|112
1679912100000|2023-03-27 10:15:00|10793.3|10791.3|10799.8|10797.8|10800.8|10798.8|10793.3|10791.3|103
1679912400000|2023-03-27 10:20:00|10800.3|10798.3|10804.3|10802.3|10805.8|10803.8|10797.3|10795.3|390
1679912700000|2023-03-27 10:25:00|10803.8|10801.8|10810.3|10808.3|10812.3|10810.3|10801.3|10799.3|233
1679913000000|2023-03-27 10:30:00|10810.8|10808.8|10809.8|10807.8|10814.3|10812.3|10808.8|10806.8|226
1679913300000|2023-03-27 10:35:00|10809.3|10807.3|10815.3|10813.3|10818.8|10816.8|10809.3|10807.3|107
1679913600000|2023-03-27 10:40:00|10815.8|10813.8|10817.3|10815.3|10820.8|10818.8|10814.3|10812.3|122
1679913900000|2023-03-27 10:45:00|10817.8|10815.8|10813.8|10811.8|10818.3|10816.3|10811.3|10809.3|159
1679914200000|2023-03-27 10:50:00|10814.3|10812.3|10811.3|10809.3|10816.3|10814.3|10810.3|10808.3|130
1679914500000|2023-03-27 10:55:00|10810.8|10808.8|10802.8|10800.8|10811.3|10809.3|10802.3|10800.3|162
1679914800000|2023-03-27 11:00:00|10801.8|10799.8|10803.3|10801.3|10805.3|10803.3|10795.8|10793.8|171
1679915100000|2023-03-27 11:05:00|10802.8|10800.8|10804.3|10802.3|10807.3|10805.3|10801.8|10799.8|117
1679915400000|2023-03-27 11:10:00|10804.8|10802.8|10801.3|10799.3|10807.3|10805.3|10801.3|10799.3|103
1679915700000|2023-03-27 11:15:00|10801.8|10799.8|10802.3|10800.3|10802.8|10800.8|10800.3|10798.3|104
1679916000000|2023-03-27 11:20:00|10801.8|10799.8|10795.3|10793.3|10802.3|10800.3|10794.3|10792.3|109
1679916300000|2023-03-27 11:25:00|10794.8|10792.8|10794.3|10792.3|10796.3|10794.3|10790.3|10788.3|82
1679916600000|2023-03-27 11:30:00|10794.8|10792.8|10794.3|10792.3|10796.3|10794.3|10792.3|10790.3|89
1679916900000|2023-03-27 11:35:00|10793.8|10791.8|10788.3|10786.3|10794.3|10792.3|10780.3|10778.3|297
1679917200000|2023-03-27 11:40:00|10786.7|10784.7|10787.7|10785.7|10789.7|10787.7|10785.7|10783.7|75
1679917500000|2023-03-27 11:45:00|10788.2|10786.2|10779.7|10777.7|10790.7|10788.7|10779.7|10777.7|193
1679917800000|2023-03-27 11:50:00|10780.2|10778.2|10771.7|10769.7|10782.7|10780.7|10771.2|10769.2|214
1679918100000|2023-03-27 11:55:00|10772.2|10770.2|10776.7|10774.7|10777.2|10775.2|10770.2|10768.2|102
1679918400000|2023-03-27 12:00:00|10777.2|10775.2|10773.7|10771.7|10781.7|10779.7|10773.7|10771.7|111
1679918700000|2023-03-27 12:05:00|10774.2|10772.2|10771.7|10769.7|10774.2|10772.2|10767.7|10765.7|148
1679919000000|2023-03-27 12:10:00|10771.2|10769.2|10775.7|10773.7|10775.7|10773.7|10770.7|10768.7|79
1679919300000|2023-03-27 12:15:00|10776.7|10774.7|10770.7|10768.7|10777.7|10775.7|10768.2|10766.2|97
1679919600000|2023-03-27 12:20:00|10769.7|10767.7|10774.2|10772.2|10775.7|10773.7|10769.7|10767.7|92
1679919900000|2023-03-27 12:25:00|10773.7|10771.7|10771.7|10769.7|10776.7|10774.7|10770.7|10768.7|184
1679920200000|2023-03-27 12:30:00|10772.2|10770.2|10771.7|10769.7|10779.7|10777.7|10770.7|10768.7|233
1679920500000|2023-03-27 12:35:00|10771.2|10769.2|10774.2|10772.2|10776.7|10774.7|10768.7|10766.7|165
1679920800000|2023-03-27 12:40:00|10774.7|10772.7|10776.2|10774.2|10776.7|10774.7|10772.7|10770.7|110
1679921100000|2023-03-27 12:45:00|10775.7|10773.7|10776.7|10774.7|10781.7|10779.7|10775.7|10773.7|192
1679921400000|2023-03-27 12:50:00|10776.2|10774.2|10775.7|10773.7|10783.7|10781.7|10773.7|10771.7|198
1679921700000|2023-03-27 12:55:00|10775.2|10773.2|10778.2|10776.2|10779.2|10777.2|10771.2|10769.2|78
1679922000000|2023-03-27 13:00:00|10778.7|10776.7|10782.2|10780.2|10783.2|10781.2|10778.7|10776.7|103
1679922300000|2023-03-27 13:05:00|10782.7|10780.7|10783.7|10781.7|10787.2|10785.2|10779.2|10777.2|89
1679922600000|2023-03-27 13:10:00|10783.2|10781.2|10785.7|10783.7|10786.7|10784.7|10781.7|10779.7|79
1679922900000|2023-03-27 13:15:00|10786.2|10784.2|10790.2|10788.2|10792.2|10790.2|10784.7|10782.7|115
1679923200000|2023-03-27 13:20:00|10790.7|10788.7|10787.7|10785.7|10791.7|10789.7|10784.7|10782.7|65
1679923500000|2023-03-27 13:25:00|10787.2|10785.2|10773.7|10771.7|10788.2|10786.2|10773.7|10771.7|106
1679923800000|2023-03-27 13:30:00|10774.2|10772.2|10787.7|10785.7|10788.7|10786.7|10772.7|10770.7|708
1679924100000|2023-03-27 13:35:00|10788.7|10786.7|10783.7|10781.7|10793.7|10791.7|10783.7|10781.7|469
1679924400000|2023-03-27 13:40:00|10784.2|10782.2|10791.7|10789.7|10798.7|10796.7|10784.2|10782.2|435
1679924700000|2023-03-27 13:45:00|10793.2|10791.2|10799.7|10797.7|10804.7|10802.7|10792.2|10790.2|177
1679925000000|2023-03-27 13:50:00|10800.2|10798.2|10797.7|10795.7|10805.2|10803.2|10793.7|10791.7|322
1679925300000|2023-03-27 13:55:00|10797.2|10795.2|10800.2|10798.2|10803.7|10801.7|10794.7|10792.7|778
1679925600000|2023-03-27 14:00:00|10801.7|10799.7|10806.7|10804.7|10809.2|10807.2|10797.2|10795.2|218
1679925900000|2023-03-27 14:05:00|10807.7|10805.7|10794.2|10792.2|10807.7|10805.7|10793.2|10791.2|773
1679926200000|2023-03-27 14:10:00|10793.4|10791.4|10795.9|10793.9|10801.9|10799.9|10793.4|10791.4|253
1679926500000|2023-03-27 14:15:00|10795.4|10793.4|10795.9|10793.9|10798.9|10796.9|10789.9|10787.9|280
1679926800000|2023-03-27 14:20:00|10796.4|10794.4|10801.9|10799.9|10802.9|10800.9|10795.9|10793.9|180
1679927100000|2023-03-27 14:25:00|10801.4|10799.4|10800.4|10798.4|10806.4|10804.4|10798.9|10796.9|250
1679927400000|2023-03-27 14:30:00|10799.4|10797.4|10790.9|10788.9|10799.9|10797.9|10790.4|10788.4|378
1679927700000|2023-03-27 14:35:00|10790.4|10788.4|10785.4|10783.4|10791.4|10789.4|10784.9|10782.9|210
1679928000000|2023-03-27 14:40:00|10785.9|10783.9|10783.9|10781.9|10790.4|10788.4|10783.9|10781.9|349
1679928300000|2023-03-27 14:45:00|10782.9|10780.9|10792.9|10790.9|10793.4|10791.4|10780.9|10778.9|297
1679928600000|2023-03-27 14:50:00|10793.9|10791.9|10800.9|10798.9|10803.9|10801.9|10793.4|10791.4|288
1679928900000|2023-03-27 14:55:00|10801.4|10799.4|10791.9|10789.9|10803.9|10801.9|10790.9|10788.9|401
1679929200000|2023-03-27 15:00:00|10791.4|10789.4|10787.9|10785.9|10794.9|10792.9|10787.4|10785.4|247
1679929500000|2023-03-27 15:05:00|10786.9|10784.9|10780.9|10778.9|10788.4|10786.4|10780.9|10778.9|212
1679929800000|2023-03-27 15:10:00|10779.9|10777.9|10786.9|10784.9|10787.4|10785.4|10778.9|10776.9|166
1679930100000|2023-03-27 15:15:00|10786.4|10784.4|10785.9|10783.9|10788.9|10786.9|10782.9|10780.9|512
1679930400000|2023-03-27 15:20:00|10787.4|10785.4|10782.9|10780.9|10787.9|10785.9|10778.9|10776.9|717
1679930700000|2023-03-27 15:25:00|10782.4|10780.4|10790.9|10788.9|10792.4|10790.4|10782.4|10780.4|1272
1679931000000|2023-03-27 15:30:00|10791.4|10789.4|10789.9|10787.9|10792.9|10790.9|10788.9|10786.9|803
1679931300000|2023-03-27 15:35:00|10789.4|10787.4|10787.9|10785.9|10790.9|10788.9|10785.4|10783.4|349
1679931600000|2023-03-27 15:40:00|10788.4|10786.4|10784.9|10782.9|10788.4|10786.4|10780.9|10778.9|108
1679931900000|2023-03-27 15:45:00|10785.4|10783.4|10787.4|10785.4|10787.9|10785.9|10781.9|10779.9|607
1679932200000|2023-03-27 15:50:00|10786.9|10784.9|10781.9|10779.9|10789.9|10787.9|10780.4|10778.4|541
1679932500000|2023-03-27 15:55:00|10781.4|10779.4|10779.4|10777.4|10783.9|10781.9|10775.9|10773.9|326
1679932800000|2023-03-27 16:00:00|10778.9|10776.9|10780.9|10778.9|10782.4|10780.4|10778.9|10776.9|47
1679933100000|2023-03-27 16:05:00|10781.4|10779.4|10778.9|10776.9|10781.4|10779.4|10775.4|10773.4|79
1679933400000|2023-03-27 16:10:00|10779.4|10777.4|10781.4|10779.4|10783.4|10781.4|10777.9|10775.9|18
1679933700000|2023-03-27 16:15:00|10781.9|10779.9|10787.4|10785.4|10788.9|10786.9|10780.4|10778.4|72
1679934000000|2023-03-27 16:20:00|10787.9|10785.9|10790.4|10788.4|10790.4|10788.4|10786.4|10784.4|21
1679934300000|2023-03-27 16:25:00|10789.9|10787.9|10790.4|10788.4|10790.9|10788.9|10785.9|10783.9|25
1679934600000|2023-03-27 16:30:00|10790.9|10788.9|10791.9|10789.9|10792.9|10790.9|10790.4|10788.4|43
1679934900000|2023-03-27 16:35:00|10791.4|10789.4|10790.9|10788.9|10792.9|10790.9|10789.9|10787.9|28
1679935200000|2023-03-27 16:40:00|10791.4|10789.4|10792.4|10790.4|10792.4|10790.4|10789.4|10787.4|21
1679935500000|2023-03-27 16:45:00|10792.9|10790.9|10793.9|10791.9|10795.4|10793.4|10790.4|10788.4|30
1679935800000|2023-03-27 16:50:00|10794.4|10792.4|10796.9|10794.9|10798.9|10796.9|10793.9|10791.9|14
1679936100000|2023-03-27 16:55:00|10796.4|10794.4|10800.4|10798.4|10800.9|10798.9|10793.4|10791.4|60
1679936400000|2023-03-27 17:00:00|10799.9|10797.9|10804.4|10802.4|10806.4|10804.4|10795.9|10793.9|49
1679936700000|2023-03-27 17:05:00|10806.4|10804.4|10805.9|10803.9|10808.4|10806.4|10801.9|10799.9|86
1679937000000|2023-03-27 17:10:00|10805.4|10803.4|10801.4|10799.4|10805.9|10803.9|10798.4|10796.4|33
1679937300000|2023-03-27 17:15:00|10800.9|10798.9|10806.4|10804.4|10806.9|10804.9|10797.9|10795.9|72
1679937600000|2023-03-27 17:20:00|10805.4|10803.4|10812.4|10810.4|10815.4|10813.4|10805.4|10803.4|23
1679937900000|2023-03-27 17:25:00|10811.9|10809.9|10810.4|10808.4|10813.4|10811.4|10809.4|10807.4|18
1679938200000|2023-03-27 17:30:00|10811.4|10809.4|10812.4|10810.4|10814.4|10812.4|10811.4|10809.4|39
1679938500000|2023-03-27 17:35:00|10811.9|10809.9|10810.4|10808.4|10812.4|10810.4|10808.4|10806.4|25
1679938800000|2023-03-27 17:40:00|10810.9|10808.9|10815.4|10813.4|10815.9|10813.9|10810.9|10808.9|18
1679939100000|2023-03-27 17:45:00|10815.9|10813.9|10815.4|10813.4|10817.4|10815.4|10813.4|10811.4|12
1679939400000|2023-03-27 17:50:00|10814.9|10812.9|10809.4|10807.4|10816.4|10814.4|10808.4|10806.4|20
1679939700000|2023-03-27 17:55:00|10809.9|10807.9|10809.9|10807.9|10812.9|10810.9|10808.4|10806.4|15
1679940000000|2023-03-27 18:00:00|10810.4|10808.4|10805.4|10803.4|10810.9|10808.9|10804.9|10802.9|17
1679940300000|2023-03-27 18:05:00|10804.9|10802.9|10810.9|10808.9|10810.9|10808.9|10804.4|10802.4|12
1679940600000|2023-03-27 18:10:00|10810.4|10808.4|10813.9|10811.9|10814.4|10812.4|10810.4|10808.4|9
1679940900000|2023-03-27 18:15:00|10813.4|10811.4|10814.4|10812.4|10814.4|10812.4|10810.4|10808.4|35
1679941200000|2023-03-27 18:20:00|10813.9|10811.9|10817.4|10815.4|10820.4|10818.4|10813.4|10811.4|12
1679941500000|2023-03-27 18:25:00|10817.9|10815.9|10823.4|10821.4|10824.9|10822.9|10817.9|10815.9|50
1679941800000|2023-03-27 18:30:00|10823.9|10821.9|10829.4|10827.4|10829.9|10827.9|10823.4|10821.4|60
1679942100000|2023-03-27 18:35:00|10828.9|10826.9|10832.9|10830.9|10837.4|10835.4|10828.4|10826.4|57
1679942400000|2023-03-27 18:40:00|10832.4|10830.4|10831.9|10829.9|10834.9|10832.9|10830.9|10828.9|28
1679942700000|2023-03-27 18:45:00|10832.4|10830.4|10833.4|10831.4|10835.9|10833.9|10831.9|10829.9|14
1679943000000|2023-03-27 18:50:00|10833.9|10831.9|10828.4|10826.4|10833.9|10831.9|10828.4|10826.4|7
1679943300000|2023-03-27 18:55:00|10826.9|10824.9|10828.4|10826.4|10828.9|10826.9|10826.4|10824.4|16
1679943600000|2023-03-27 19:00:00|10828.9|10826.9|10823.9|10821.9|10828.9|10826.9|10823.9|10821.9|4
1679943900000|2023-03-27 19:05:00|10822.4|10820.4|10821.9|10819.9|10824.9|10822.9|10818.9|10816.9|13
1679944200000|2023-03-27 19:10:00|10821.4|10819.4|10819.9|10817.9|10822.9|10820.9|10819.4|10817.4|25
1679944500000|2023-03-27 19:15:00|10819.4|10817.4|10820.4|10818.4|10823.9|10821.9|10818.4|10816.4|28
1679944800000|2023-03-27 19:20:00|10819.9|10817.9|10821.4|10819.4|10822.4|10820.4|10819.4|10817.4|11
1679945100000|2023-03-27 19:25:00|10821.9|10819.9|10823.4|10821.4|10824.4|10822.4|10820.9|10818.9|6
1679945400000|2023-03-27 19:30:00|10823.9|10821.9|10825.4|10823.4|10826.4|10824.4|10822.9|10820.9|34
1679945700000|2023-03-27 19:35:00|10825.9|10823.9|10823.4|10821.4|10826.9|10824.9|10820.9|10818.9|19
1679946000000|2023-03-27 19:40:00|10822.9|10820.9|10825.4|10823.4|10826.9|10824.9|10821.9|10819.9|9
1679946300000|2023-03-27 19:45:00|10824.9|10822.9|10820.9|10818.9|10824.9|10822.9|10820.9|10818.9|2
1679946600000|2023-03-27 19:50:00|10818.9|10816.9|10825.4|10823.4|10828.9|10826.9|10814.4|10812.4|30
1679946900000|2023-03-27 19:55:00|10824.9|10822.9|10820|10814|10825.9|10823.9|10810.4|10808.4|142
1679947200000|2023-03-27 20:00:00|10824.2|10818.2|10829.4|10823.4|10829.9|10823.9|10823.3|10817.3|0
1679947500000|2023-03-27 20:05:00|10829.6|10823.6|10826.5|10820.5|10829.9|10823.9|10826|10820|0
1679947800000|2023-03-27 20:10:00|10826.9|10820.9|10828.3|10822.3|10828.9|10822.9|10826|10820|0
1679948100000|2023-03-27 20:15:00|10828.9|10822.9|10827.9|10821.9|10829.4|10823.4|10827.4|10821.4|0
1679948400000|2023-03-27 20:20:00|10828.3|10822.3|10828.9|10822.9|10829.4|10823.4|10828.3|10822.3|0
1679948700000|2023-03-27 20:25:00|10829|10823|10829.3|10823.3|10829.8|10823.8|10827.8|10821.8|0
1679949000000|2023-03-27 20:30:00|10829.8|10823.8|10831.2|10825.2|10831.2|10825.2|10828.9|10822.9|0
1679949300000|2023-03-27 20:35:00|10830.7|10824.7|10830.2|10824.2|10831.2|10825.2|10829.8|10823.8|0
1679949600000|2023-03-27 20:40:00|10830.3|10824.3|10832.1|10826.1|10832.1|10826.1|10830.2|10824.2|0
1679949900000|2023-03-27 20:45:00|10831.6|10825.6|10833.9|10827.9|10833.9|10827.9|10831.3|10825.3|0
1679950200000|2023-03-27 20:50:00|10833.5|10827.5|10833|10827|10833.5|10827.5|10832.1|10826.1|0
1679950500000|2023-03-27 20:55:00|10832.6|10826.6|10833.5|10827.5|10833.8|10827.8|10832.1|10826.1|0
1679950800000|2023-03-27 21:00:00|10833.2|10827.2|10832.5|10826.5|10833.3|10827.3|10832.5|10826.5|0
1679951400000|2023-03-27 21:10:00|10832.6|10826.6|10832.2|10826.2|10833.3|10827.3|10832.1|10826.1|0
1679951700000|2023-03-27 21:15:00|10832.1|10826.1|10832.2|10826.2|10832.2|10826.2|10832.1|10826.1|0
1679952000000|2023-03-27 21:20:00|10832.3|10826.3|10833.5|10827.5|10834.5|10828.5|10832.3|10826.3|0
1679952300000|2023-03-27 21:25:00|10833.4|10827.4|10833.4|10827.4|10833.7|10827.7|10833.3|10827.3|0
1679952600000|2023-03-27 21:30:00|10833.1|10827.1|10833.6|10827.6|10834.2|10828.2|10832.8|10826.8|0
1679952900000|2023-03-27 21:35:00|10833.4|10827.4|10833.4|10827.4|10833.6|10827.6|10833.4|10827.4|0
1679953200000|2023-03-27 21:40:00|10833.6|10827.6|10833.4|10827.4|10833.6|10827.6|10833.3|10827.3|0
1679953500000|2023-03-27 21:45:00|10831.9|10825.9|10831.9|10825.9|10831.9|10825.9|10831.9|10825.9|0
1679953800000|2023-03-27 21:50:00|10832.1|10826.1|10831.9|10825.9|10832.8|10826.8|10831.9|10825.9|0
1679954100000|2023-03-27 21:55:00|10831.8|10825.8|10831.6|10825.6|10832.2|10826.2|10831.2|10825.2|0
1679954400000|2023-03-27 22:00:00|10831.5|10825.5|10828.7|10822.7|10831.5|10825.5|10827.3|10821.3|0
1679954700000|2023-03-27 22:05:00|10829.2|10823.2|10826.3|10820.3|10829.2|10823.2|10825.2|10819.2|0
1679955000000|2023-03-27 22:10:00|10826.8|10820.8|10825.8|10819.8|10827.7|10821.7|10825.2|10819.2|0
1679955300000|2023-03-27 22:15:00|10825.5|10819.5|10824.8|10818.8|10825.8|10819.8|10824.3|10818.3|0
1679955600000|2023-03-27 22:20:00|10825.2|10819.2|10824.3|10818.3|10825.8|10819.8|10824.3|10818.3|0
1679955900000|2023-03-27 22:25:00|10823.9|10817.9|10825.2|10819.2|10825.2|10819.2|10823.9|10817.9|0
1679956200000|2023-03-27 22:30:00|10824.8|10818.8|10823.7|10817.7|10825.1|10819.1|10822|10816|0
1679956500000|2023-03-27 22:35:00|10823.9|10817.9|10823.9|10817.9|10823.9|10817.9|10822.9|10816.9|0
1679956800000|2023-03-27 22:40:00|10823.8|10817.8|10826.7|10820.7|10827.3|10821.3|10823.4|10817.4|0
1679957100000|2023-03-27 22:45:00|10826.3|10820.3|10827.3|10821.3|10827.8|10821.8|10826.3|10820.3|0
1679957400000|2023-03-27 22:50:00|10827.8|10821.8|10826.3|10820.3|10829.6|10823.6|10826.3|10820.3|0
1679957700000|2023-03-27 22:55:00|10825.5|10819.5|10826.4|10820.4|10826.9|10820.9|10825.1|10819.1|0
1679958000000|2023-03-27 23:00:00|10826.5|10820.5|10826|10820|10827.8|10821.8|10825.5|10819.5|0
1679958300000|2023-03-27 23:05:00|10826.4|10820.4|10826.4|10820.4|10826.9|10820.9|10825.5|10819.5|0
1679958600000|2023-03-27 23:10:00|10826.5|10820.5|10827.4|10821.4|10828.3|10822.3|10826.4|10820.4|0
1679958900000|2023-03-27 23:15:00|10827.7|10821.7|10826.4|10820.4|10828.3|10822.3|10826.4|10820.4|0
1679959200000|2023-03-27 23:20:00|10826.5|10820.5|10826.9|10820.9|10827.8|10821.8|10826.4|10820.4|0
1679959500000|2023-03-27 23:25:00|10827.2|10821.2|10827.4|10821.4|10828.3|10822.3|10826.9|10820.9|0
1679959800000|2023-03-27 23:30:00|10827.8|10821.8|10826.9|10820.9|10829.4|10823.4|10826.9|10820.9|0
1679960100000|2023-03-27 23:35:00|10827.4|10821.4|10827.4|10821.4|10828.3|10822.3|10826.9|10820.9|0
1679960400000|2023-03-27 23:40:00|10827.7|10821.7|10826.9|10820.9|10827.7|10821.7|10826.5|10820.5|0
1679960700000|2023-03-27 23:45:00|10826.5|10820.5|10827.8|10821.8|10827.8|10821.8|10826.2|10820.2|0
1679961000000|2023-03-27 23:50:00|10827.9|10821.9|10826.9|10820.9|10828.8|10822.8|10826|10820|0
1679961300000|2023-03-27 23:55:00|10826.5|10820.5|10828.8|10822.8|10829.8|10823.8|10826.5|10820.5|0
1679961600000|2023-03-28 00:00:00|10828.7|10822.7|10821.2|10815.2|10829.4|10823.4|10820.7|10814.7|0
1679961900000|2023-03-28 00:05:00|10820.1|10814.1|10820.9|10814.9|10821.2|10815.2|10818.7|10812.7|0
1679962200000|2023-03-28 00:10:00|10821.2|10815.2|10822.7|10816.7|10825|10819|10820.1|10814.1|0
1679962500000|2023-03-28 00:15:00|10822.4|10816.4|10817.9|10811.9|10823.9|10817.9|10816.3|10810.3|0
1679962800000|2023-03-28 00:20:00|10817.8|10811.8|10817.9|10811.9|10817.9|10811.9|10816.3|10810.3|0
1679963100000|2023-03-28 00:25:00|10819.4|10813.4|10816.4|10810.4|10819.4|10813.4|10816.4|10810.4|0
1679963400000|2023-03-28 00:30:00|10817.9|10811.9|10816.4|10810.4|10817.9|10811.9|10816.4|10810.4|0
1679963700000|2023-03-28 00:35:00|10817.9|10811.9|10819.4|10813.4|10819.4|10813.4|10817.9|10811.9|0
1679964000000|2023-03-28 00:40:00|10820.9|10814.9|10820.9|10814.9|10820.9|10814.9|10819.4|10813.4|0
1679964300000|2023-03-28 00:45:00|10819.4|10813.4|10816.4|10810.4|10820.9|10814.9|10816.4|10810.4|0
1679964600000|2023-03-28 00:50:00|10817.9|10811.9|10817.9|10811.9|10817.9|10811.9|10816.4|10810.4|0
1679964900000|2023-03-28 00:55:00|10819.4|10813.4|10817.9|10811.9|10819.4|10813.4|10817.9|10811.9|0
1679965200000|2023-03-28 01:00:00|10816.4|10810.4|10819.4|10813.4|10819.4|10813.4|10816.4|10810.4|0
1679965500000|2023-03-28 01:05:00|10819.5|10813.5|10821|10815|10822.5|10816.5|10817.9|10811.9|0
1679965800000|2023-03-28 01:10:00|10819.5|10813.5|10816.4|10810.4|10819.5|10813.5|10816.4|10810.4|0
1679966100000|2023-03-28 01:15:00|10817.2|10811.2|10816.4|10810.4|10817.9|10811.9|10816.4|10810.4|0
1679966400000|2023-03-28 01:20:00|10816.3|10810.3|10816.4|10810.4|10816.4|10810.4|10816.3|10810.3|0
1679966700000|2023-03-28 01:25:00|10817.9|10811.9|10817.9|10811.9|10817.9|10811.9|10816.4|10810.4|0
1679967000000|2023-03-28 01:30:00|10819.4|10813.4|10821.7|10815.7|10825.5|10819.5|10817.9|10811.9|0
1679967300000|2023-03-28 01:35:00|10822.5|10816.5|10819.4|10813.4|10822.5|10816.5|10819.4|10813.4|0
1679967600000|2023-03-28 01:40:00|10818.7|10812.7|10817.1|10811.1|10819.4|10813.4|10815.6|10809.6|0
1679967900000|2023-03-28 01:45:00|10816.3|10810.3|10814.8|10808.8|10817.8|10811.8|10814.8|10808.8|0
1679968200000|2023-03-28 01:50:00|10816.3|10810.3|10813.4|10807.4|10816.3|10810.3|10813.3|10807.3|0
1679968500000|2023-03-28 01:55:00|10813.3|10807.3|10813.3|10807.3|10814.9|10808.9|10813.3|10807.3|0
1679968800000|2023-03-28 02:00:00|10812.6|10806.6|10813.3|10807.3|10813.3|10807.3|10810.3|10804.3|0
1679969100000|2023-03-28 02:05:00|10814.8|10808.8|10814.8|10808.8|10816.3|10810.3|10814.8|10808.8|0
1679969400000|2023-03-28 02:10:00|10814.7|10808.7|10813.3|10807.3|10814.8|10808.8|10813.2|10807.2|0
1679969700000|2023-03-28 02:15:00|10813.2|10807.2|10813.3|10807.3|10814.8|10808.8|10811.7|10805.7|0
1679970000000|2023-03-28 02:20:00|10814.8|10808.8|10814.8|10808.8|10816.3|10810.3|10814.8|10808.8|0
1679970300000|2023-03-28 02:25:00|10816.3|10810.3|10816.3|10810.3|10816.3|10810.3|10814.8|10808.8|0
1679970600000|2023-03-28 02:30:00|10815.6|10809.6|10816.4|10810.4|10816.4|10810.4|10815.6|10809.6|0
1679970900000|2023-03-28 02:35:00|10816.3|10810.3|10814.8|10808.8|10816.4|10810.4|10814.8|10808.8|0
1679971200000|2023-03-28 02:40:00|10816.3|10810.3|10816.3|10810.3|10816.3|10810.3|10815.5|10809.5|0
1679971500000|2023-03-28 02:45:00|10816.4|10810.4|10817.9|10811.9|10817.9|10811.9|10816.4|10810.4|0
1679971800000|2023-03-28 02:50:00|10817.1|10811.1|10819.5|10813.5|10819.5|10813.5|10814.8|10808.8|0
1679972100000|2023-03-28 02:55:00|10819.4|10813.4|10819.5|10813.5|10821|10815|10816.4|10810.4|0
1679972400000|2023-03-28 03:00:00|10819.4|10813.4|10820.9|10814.9|10821|10815|10819.4|10813.4|0
1679972700000|2023-03-28 03:05:00|10821|10815|10824|10818|10824|10818|10821|10815|0
1679973000000|2023-03-28 03:10:00|10822.5|10816.5|10822.5|10816.5|10824|10818|10822.5|10816.5|0
1679973300000|2023-03-28 03:15:00|10821|10815|10821|10815|10822.5|10816.5|10820.9|10814.9|0
1679973600000|2023-03-28 03:20:00|10819.5|10813.5|10821|10815|10821|10815|10819.5|10813.5|0
1679974200000|2023-03-28 03:30:00|10821.7|10815.7|10821|10815|10822.5|10816.5|10821|10815|0
1679974500000|2023-03-28 03:35:00|10820.2|10814.2|10821|10815|10821|10815|10820.2|10814.2|0
1679974800000|2023-03-28 03:40:00|10820.9|10814.9|10821|10815|10821|10815|10819.5|10813.5|0
1679975100000|2023-03-28 03:45:00|10820.9|10814.9|10822.5|10816.5|10822.5|10816.5|10820.9|10814.9|0
1679975400000|2023-03-28 03:50:00|10822.4|10816.4|10822.4|10816.4|10822.5|10816.5|10820.9|10814.9|0
1679975700000|2023-03-28 03:55:00|10822.5|10816.5|10821.7|10815.7|10822.5|10816.5|10820.9|10814.9|0
1679976000000|2023-03-28 04:00:00|10822.4|10816.4|10822.5|10816.5|10822.5|10816.5|10821|10815|0
1679976300000|2023-03-28 04:05:00|10822.4|10816.4|10822.4|10816.4|10822.5|10816.5|10822.4|10816.4|0
1679976600000|2023-03-28 04:10:00|10822.5|10816.5|10820.9|10814.9|10822.5|10816.5|10820.9|10814.9|0
1679976900000|2023-03-28 04:15:00|10821.7|10815.7|10822.4|10816.4|10822.4|10816.4|10820.9|10814.9|0
1679978100000|2023-03-28 04:35:00|10822.3|10816.3|10820.9|10814.9|10822.3|10816.3|10820.9|10814.9|0
1679978400000|2023-03-28 04:40:00|10822.4|10816.4|10821.7|10815.7|10822.4|10816.4|10820.9|10814.9|0
1679978700000|2023-03-28 04:45:00|10822.4|10816.4|10822.4|10816.4|10822.4|10816.4|10820.9|10814.9|0
1679979300000|2023-03-28 04:55:00|10823.9|10817.9|10822.4|10816.4|10823.9|10817.9|10822.4|10816.4|0
1679979600000|2023-03-28 05:00:00|10821.6|10815.6|10823.9|10817.9|10823.9|10817.9|10820.9|10814.9|0
1679979900000|2023-03-28 05:05:00|10823.1|10817.1|10826.8|10820.8|10826.8|10820.8|10823.1|10817.1|0
1679980200000|2023-03-28 05:10:00|10828.3|10822.3|10826.9|10820.9|10828.4|10822.4|10826.8|10820.8|0
1679980500000|2023-03-28 05:15:00|10826.8|10820.8|10825.3|10819.3|10826.8|10820.8|10824.5|10818.5|0
1679980800000|2023-03-28 05:20:00|10823.8|10817.8|10823.8|10817.8|10825.3|10819.3|10823.8|10817.8|0
1679981100000|2023-03-28 05:25:00|10824.5|10818.5|10823.8|10817.8|10825.3|10819.3|10822.3|10816.3|0
1679981400000|2023-03-28 05:30:00|10822.3|10816.3|10823.8|10817.8|10823.8|10817.8|10822.3|10816.3|0
1679981700000|2023-03-28 05:35:00|10825.3|10819.3|10826.8|10820.8|10826.8|10820.8|10823.8|10817.8|0
1679982000000|2023-03-28 05:40:00|10828.3|10822.3|10828.3|10822.3|10828.3|10822.3|10826.8|10820.8|0
1679982300000|2023-03-28 05:45:00|10826.8|10820.8|10824.6|10818.6|10829|10823|10824.6|10818.6|0
1679982600000|2023-03-28 05:50:00|10825.3|10819.3|10826.1|10820.1|10829.1|10823.1|10825.3|10819.3|0
1679982900000|2023-03-28 05:55:00|10826|10820|10824.6|10818.6|10826|10820|10824.5|10818.5|0
1679983200000|2023-03-28 06:00:00|10820.4|10818.4|10824.9|10822.9|10825.4|10823.4|10813.4|10811.4|54
1679983500000|2023-03-28 06:05:00|10824.4|10822.4|10840.4|10838.4|10841.4|10839.4|10821.9|10819.9|36
1679983800000|2023-03-28 06:10:00|10841.9|10839.9|10842.4|10840.4|10846.4|10844.4|10838.9|10836.9|89
1679984100000|2023-03-28 06:15:00|10842.9|10840.9|10837.4|10835.4|10844.4|10842.4|10837.4|10835.4|37
1679984400000|2023-03-28 06:20:00|10837.9|10835.9|10842.9|10840.9|10843.4|10841.4|10835.4|10833.4|46
1679984700000|2023-03-28 06:25:00|10842.4|10840.4|10839.4|10837.4|10844.4|10842.4|10837.9|10835.9|13
1679985000000|2023-03-28 06:30:00|10839.9|10837.9|10844.4|10842.4|10846.4|10844.4|10838.4|10836.4|33
1679985300000|2023-03-28 06:35:00|10844.9|10842.9|10851.4|10849.4|10852.4|10850.4|10844.9|10842.9|59
1679985600000|2023-03-28 06:40:00|10851.9|10849.9|10852.4|10850.4|10852.9|10850.9|10845.9|10843.9|64
1679985900000|2023-03-28 06:45:00|10850.9|10848.9|10848.9|10846.9|10854.4|10852.4|10848.4|10846.4|60
1679986200000|2023-03-28 06:50:00|10849.4|10847.4|10847.4|10845.4|10852.4|10850.4|10846.4|10844.4|90
1679986500000|2023-03-28 06:55:00|10846.4|10844.4|10837.4|10835.4|10846.4|10844.4|10836.4|10834.4|194
1679986800000|2023-03-28 07:00:00|10840.4|10838.4|10844.4|10842.4|10855.4|10853.4|10836.4|10834.4|1161
1679987100000|2023-03-28 07:05:00|10846.9|10844.9|10854.4|10852.4|10857.4|10855.4|10834.4|10832.4|687
1679987400000|2023-03-28 07:10:00|10856.4|10854.4|10841.9|10839.9|10856.9|10854.9|10840.4|10838.4|391
1679987700000|2023-03-28 07:15:00|10842.9|10840.9|10847.9|10845.9|10852.9|10850.9|10841.4|10839.4|302
1679988000000|2023-03-28 07:20:00|10848.4|10846.4|10843.9|10841.9|10848.9|10846.9|10839.9|10837.9|347
1679988300000|2023-03-28 07:25:00|10844.4|10842.4|10853.4|10851.4|10857.9|10855.9|10841.9|10839.9|238
1679988600000|2023-03-28 07:30:00|10853.9|10851.9|10848.4|10846.4|10857.9|10855.9|10844.4|10842.4|298
1679988900000|2023-03-28 07:35:00|10847.9|10845.9|10852.9|10850.9|10855.9|10853.9|10846.9|10844.9|135
1679989200000|2023-03-28 07:40:00|10852.8|10850.8|10850.3|10848.3|10857.8|10855.8|10849.8|10847.8|239
1679989500000|2023-03-28 07:45:00|10850.8|10848.8|10846.8|10844.8|10856.8|10854.8|10846.8|10844.8|171
1679989800000|2023-03-28 07:50:00|10847.3|10845.3|10848.8|10846.8|10849.8|10847.8|10841.8|10839.8|132
1679990100000|2023-03-28 07:55:00|10849.3|10847.3|10845.3|10843.3|10852.3|10850.3|10842.3|10840.3|181
1679990400000|2023-03-28 08:00:00|10845.8|10843.8|10848.3|10846.3|10851.8|10849.8|10842.8|10840.8|168
1679990700000|2023-03-28 08:05:00|10848.8|10846.8|10851.8|10849.8|10855.3|10853.3|10844.8|10842.8|149
1679991000000|2023-03-28 08:10:00|10851.3|10849.3|10851.8|10849.8|10854.3|10852.3|10848.8|10846.8|106
1679991300000|2023-03-28 08:15:00|10851.3|10849.3|10849.3|10847.3|10852.8|10850.8|10848.8|10846.8|72
1679991600000|2023-03-28 08:20:00|10848.8|10846.8|10845.8|10843.8|10850.8|10848.8|10844.3|10842.3|73
1679991900000|2023-03-28 08:25:00|10846.3|10844.3|10843.3|10841.3|10848.8|10846.8|10842.8|10840.8|141
1679992200000|2023-03-28 08:30:00|10842.8|10840.8|10836.8|10834.8|10850.8|10848.8|10836.8|10834.8|115
1679992500000|2023-03-28 08:35:00|10837.3|10835.3|10834.8|10832.8|10838.8|10836.8|10832.3|10830.3|100
1679992800000|2023-03-28 08:40:00|10835.3|10833.3|10840.8|10838.8|10840.8|10838.8|10828.8|10826.8|116
1679993100000|2023-03-28 08:45:00|10840.3|10838.3|10837.8|10835.8|10844.3|10842.3|10835.8|10833.8|252
1679993400000|2023-03-28 08:50:00|10838.3|10836.3|10842.8|10840.8|10842.8|10840.8|10834.8|10832.8|324
1679993700000|2023-03-28 08:55:00|10843.3|10841.3|10842.8|10840.8|10846.3|10844.3|10840.3|10838.3|64
1679994000000|2023-03-28 09:00:00|10841.8|10839.8|10840.8|10838.8|10846.8|10844.8|10839.3|10837.3|248
1679994300000|2023-03-28 09:05:00|10840.3|10838.3|10833.8|10831.8|10840.8|10838.8|10832.8|10830.8|116
1679994600000|2023-03-28 09:10:00|10834.3|10832.3|10842.8|10840.8|10843.8|10841.8|10832.3|10830.3|190
1679994900000|2023-03-28 09:15:00|10842.3|10840.3|10841.3|10839.3|10843.8|10841.8|10839.8|10837.8|90
1679995200000|2023-03-28 09:20:00|10841.8|10839.8|10840.8|10838.8|10842.8|10840.8|10835.8|10833.8|144
1679995500000|2023-03-28 09:25:00|10840.3|10838.3|10835.3|10833.3|10841.8|10839.8|10834.8|10832.8|80
1679995800000|2023-03-28 09:30:00|10834.8|10832.8|10830.3|10828.3|10838.3|10836.3|10829.8|10827.8|133
1679996100000|2023-03-28 09:35:00|10830.8|10828.8|10829.8|10827.8|10831.8|10829.8|10826.8|10824.8|116
1679996400000|2023-03-28 09:40:00|10829.3|10827.3|10830.8|10828.8|10833.8|10831.8|10828.8|10826.8|108
1679996700000|2023-03-28 09:45:00|10831.3|10829.3|10832.8|10830.8|10834.8|10832.8|10827.8|10825.8|114
1679997000000|2023-03-28 09:50:00|10832.3|10830.3|10834.8|10832.8|10835.8|10833.8|10829.8|10827.8|148
1679997300000|2023-03-28 09:55:00|10834.3|10832.3|10828.3|10826.3|10834.8|10832.8|10827.3|10825.3|140
1679997600000|2023-03-28 10:00:00|10827.8|10825.8|10829.8|10827.8|10832.8|10830.8|10824.3|10822.3|149
1679997900000|2023-03-28 10:05:00|10830.3|10828.3|10830.8|10828.8|10831.8|10829.8|10827.8|10825.8|68
1679998200000|2023-03-28 10:10:00|10831.8|10829.8|10829.8|10827.8|10832.3|10830.3|10826.3|10824.3|122
1679998500000|2023-03-28 10:15:00|10829.3|10827.3|10832.8|10830.8|10833.8|10831.8|10827.3|10825.3|72
1679998800000|2023-03-28 10:20:00|10832.3|10830.3|10830.8|10828.8|10836.8|10834.8|10830.8|10828.8|81
1679999100000|2023-03-28 10:25:00|10831.3|10829.3|10830.8|10828.8|10831.8|10829.8|10829.8|10827.8|55
1679999400000|2023-03-28 10:30:00|10831.3|10829.3|10822.8|10820.8|10831.3|10829.3|10821.8|10819.8|121
1679999700000|2023-03-28 10:35:00|10823.3|10821.3|10819.8|10817.8|10823.3|10821.3|10818.8|10816.8|61
1680000000000|2023-03-28 10:40:00|10820.3|10818.3|10814.3|10812.3|10820.3|10818.3|10812.3|10810.3|88
1680000300000|2023-03-28 10:45:00|10813.8|10811.8|10812.3|10810.3|10814.3|10812.3|10808.8|10806.8|224
1680000600000|2023-03-28 10:50:00|10812.8|10810.8|10805.8|10803.8|10813.8|10811.8|10805.8|10803.8|122
1680000900000|2023-03-28 10:55:00|10806.3|10804.3|10811.8|10809.8|10813.8|10811.8|10804.8|10802.8|376
1680001200000|2023-03-28 11:00:00|10812.3|10810.3|10814.8|10812.8|10815.8|10813.8|10810.8|10808.8|582
1680001500000|2023-03-28 11:05:00|10815.3|10813.3|10809.8|10807.8|10815.3|10813.3|10806.8|10804.8|96
1680001800000|2023-03-28 11:10:00|10810.3|10808.3|10810.8|10808.8|10810.8|10808.8|10806.8|10804.8|189
1680002100000|2023-03-28 11:15:00|10810.3|10808.3|10818.3|10816.3|10818.8|10816.8|10809.8|10807.8|70
1680002400000|2023-03-28 11:20:00|10817.8|10815.8|10822.3|10820.3|10823.8|10821.8|10817.8|10815.8|68
1680002700000|2023-03-28 11:25:00|10822.8|10820.8|10825.8|10823.8|10827.8|10825.8|10822.3|10820.3|96
1680003000000|2023-03-28 11:30:00|10826.3|10824.3|10827.8|10825.8|10827.8|10825.8|10825.8|10823.8|68
1680003300000|2023-03-28 11:35:00|10827.3|10825.3|10813.8|10811.8|10828.8|10826.8|10813.8|10811.8|1609
1680003600000|2023-03-28 11:40:00|10813.4|10811.4|10817.4|10815.4|10818.4|10816.4|10813.4|10811.4|67
1680003900000|2023-03-28 11:45:00|10816.9|10814.9|10819.9|10817.9|10820.9|10818.9|10815.4|10813.4|73
1680004200000|2023-03-28 11:50:00|10820.4|10818.4|10817.4|10815.4|10822.4|10820.4|10817.4|10815.4|87
1680004500000|2023-03-28 11:55:00|10817.9|10815.9|10816.9|10814.9|10822.9|10820.9|10816.4|10814.4|79
1680004800000|2023-03-28 12:00:00|10816.4|10814.4|10821.9|10819.9|10821.9|10819.9|10815.9|10813.9|104
1680005100000|2023-03-28 12:05:00|10821.4|10819.4|10825.4|10823.4|10826.4|10824.4|10820.4|10818.4|125
1680005400000|2023-03-28 12:10:00|10825.9|10823.9|10828.4|10826.4|10830.4|10828.4|10825.4|10823.4|78
1680005700000|2023-03-28 12:15:00|10828.9|10826.9|10827.4|10825.4|10830.4|10828.4|10825.9|10823.9|90
1680006000000|2023-03-28 12:20:00|10827.9|10825.9|10822.4|10820.4|10828.4|10826.4|10821.4|10819.4|88
1680006300000|2023-03-28 12:25:00|10822.9|10820.9|10813.4|10811.4|10823.4|10821.4|10813.4|10811.4|126
1680006600000|2023-03-28 12:30:00|10813.9|10811.9|10812.9|10810.9|10817.4|10815.4|10810.9|10808.9|105
1680006900000|2023-03-28 12:35:00|10813.4|10811.4|10813.4|10811.4|10815.4|10813.4|10809.9|10807.9|130
1680007200000|2023-03-28 12:40:00|10814.4|10812.4|10816.4|10814.4|10816.4|10814.4|10806.9|10804.9|134
1680007500000|2023-03-28 12:45:00|10815.4|10813.4|10818.9|10816.9|10821.4|10819.4|10815.4|10813.4|139
1680007800000|2023-03-28 12:50:00|10819.4|10817.4|10826.4|10824.4|10828.4|10826.4|10818.4|10816.4|80
1680008100000|2023-03-28 12:55:00|10825.9|10823.9|10817.4|10815.4|10829.9|10827.9|10816.4|10814.4|164
1680008400000|2023-03-28 13:00:00|10816.9|10814.9|10823.9|10821.9|10824.4|10822.4|10816.4|10814.4|146
1680008700000|2023-03-28 13:05:00|10824.4|10822.4|10820.9|10818.9|10824.4|10822.4|10818.4|10816.4|102
1680009000000|2023-03-28 13:10:00|10820.4|10818.4|10816.4|10814.4|10821.9|10819.9|10815.9|10813.9|93
1680009300000|2023-03-28 13:15:00|10815.9|10813.9|10818.9|10816.9|10820.4|10818.4|10815.4|10813.4|62
1680009600000|2023-03-28 13:20:00|10818.4|10816.4|10815.4|10813.4|10820.4|10818.4|10814.4|10812.4|78
1680009900000|2023-03-28 13:25:00|10814.9|10812.9|10815.4|10813.4|10815.4|10813.4|10810.4|10808.4|149
1680010200000|2023-03-28 13:30:00|10814.9|10812.9|10820.9|10818.9|10823.4|10821.4|10809.4|10807.4|283
1680010500000|2023-03-28 13:35:00|10821.4|10819.4|10822.4|10820.4|10824.4|10822.4|10815.9|10813.9|151
1680010800000|2023-03-28 13:40:00|10821.9|10819.9|10823.9|10821.9|10826.4|10824.4|10819.9|10817.9|267
1680011100000|2023-03-28 13:45:00|10824.4|10822.4|10826.9|10824.9|10827.4|10825.4|10821.4|10819.4|211
1680011400000|2023-03-28 13:50:00|10827.4|10825.4|10826.4|10824.4|10829.4|10827.4|10824.4|10822.4|220
1680011700000|2023-03-28 13:55:00|10826.9|10824.9|10828.4|10826.4|10828.9|10826.9|10818.9|10816.9|198
1680012000000|2023-03-28 14:00:00|10828.9|10826.9|10838.9|10836.9|10839.9|10837.9|10825.9|10823.9|246
1680012300000|2023-03-28 14:05:00|10839.4|10837.4|10838.9|10836.9|10840.9|10838.9|10834.9|10832.9|160
1680012600000|2023-03-28 14:10:00|10838.4|10836.4|10842.9|10840.9|10843.4|10841.4|10837.9|10835.9|134
1680012900000|2023-03-28 14:15:00|10842.4|10840.4|10847.9|10845.9|10848.9|10846.9|10841.9|10839.9|299
1680013200000|2023-03-28 14:20:00|10847.4|10845.4|10845.4|10843.4|10849.9|10847.9|10843.9|10841.9|277
1680013500000|2023-03-28 14:25:00|10845.9|10843.9|10844.9|10842.9|10846.4|10844.4|10840.4|10838.4|172
1680013800000|2023-03-28 14:30:00|10844.4|10842.4|10831.9|10829.9|10845.9|10843.9|10831.9|10829.9|229
1680014100000|2023-03-28 14:35:00|10832.4|10830.4|10833.9|10831.9|10837.4|10835.4|10830.9|10828.9|260
1680014400000|2023-03-28 14:40:00|10834.4|10832.4|10836.9|10834.9|10839.4|10837.4|10834.4|10832.4|165
1680014700000|2023-03-28 14:45:00|10836.4|10834.4|10838.9|10836.9|10841.4|10839.4|10833.9|10831.9|337
1680015000000|2023-03-28 14:50:00|10839.4|10837.4|10838.4|10836.4|10841.9|10839.9|10836.9|10834.9|200
1680015300000|2023-03-28 14:55:00|10838.9|10836.9|10837.9|10835.9|10838.9|10836.9|10833.9|10831.9|116
1680015600000|2023-03-28 15:00:00|10836.9|10834.9|10841.9|10839.9|10844.4|10842.4|10836.9|10834.9|268
1680015900000|2023-03-28 15:05:00|10842.4|10840.4|10836.9|10834.9|10842.9|10840.9|10834.9|10832.9|139
1680016200000|2023-03-28 15:10:00|10836.4|10834.4|10839.9|10837.9|10841.4|10839.4|10835.9|10833.9|129
1680016500000|2023-03-28 15:15:00|10840.9|10838.9|10829.9|10827.9|10842.9|10840.9|10828.9|10826.9|437
1680016800000|2023-03-28 15:20:00|10831.9|10829.9|10839.9|10837.9|10843.9|10841.9|10828.4|10826.4|802
1680017100000|2023-03-28 15:25:00|10839.4|10837.4|10843.9|10841.9|10845.4|10843.4|10836.4|10834.4|1396
1680017400000|2023-03-28 15:30:00|10842.9|10840.9|10835.9|10833.9|10843.9|10841.9|10832.9|10830.9|1587
1680017700000|2023-03-28 15:35:00|10835.4|10833.4|10835.9|10833.9|10837.9|10835.9|10833.9|10831.9|187
1680018000000|2023-03-28 15:40:00|10836.4|10834.4|10831.9|10829.9|10836.9|10834.9|10829.9|10827.9|107
1680018300000|2023-03-28 15:45:00|10831.4|10829.4|10829.9|10827.9|10833.9|10831.9|10829.9|10827.9|66
1680018600000|2023-03-28 15:50:00|10830.4|10828.4|10831.9|10829.9|10832.9|10830.9|10829.9|10827.9|28
1680018900000|2023-03-28 15:55:00|10832.4|10830.4|10835.4|10833.4|10835.4|10833.4|10831.4|10829.4|61
1680019200000|2023-03-28 16:00:00|10835.9|10833.9|10833.4|10831.4|10836.4|10834.4|10832.9|10830.9|20
1680019500000|2023-03-28 16:05:00|10832.9|10830.9|10835.4|10833.4|10837.9|10835.9|10830.9|10828.9|141
1680019800000|2023-03-28 16:10:00|10834.9|10832.9|10837.9|10835.9|10839.4|10837.4|10834.9|10832.9|9
1680020100000|2023-03-28 16:15:00|10838.4|10836.4|10832.9|10830.9|10838.4|10836.4|10830.9|10828.9|52
1680020400000|2023-03-28 16:20:00|10833.4|10831.4|10832.4|10830.4|10834.4|10832.4|10829.9|10827.9|18
1680020700000|2023-03-28 16:25:00|10832.9|10830.9|10831.4|10829.4|10832.9|10830.9|10830.4|10828.4|6
1680021000000|2023-03-28 16:30:00|10830.9|10828.9|10831.9|10829.9|10832.4|10830.4|10828.9|10826.9|10
1680021300000|2023-03-28 16:35:00|10832.4|10830.4|10833.9|10831.9|10833.9|10831.9|10832.4|10830.4|7
1680021600000|2023-03-28 16:40:00|10834.4|10832.4|10835.4|10833.4|10835.4|10833.4|10832.4|10830.4|9
1680021900000|2023-03-28 16:45:00|10834.9|10832.9|10836.4|10834.4|10838.4|10836.4|10833.4|10831.4|17
1680022200000|2023-03-28 16:50:00|10835.9|10833.9|10834.4|10832.4|10836.4|10834.4|10833.4|10831.4|5
1680022500000|2023-03-28 16:55:00|10833.9|10831.9|10832.9|10830.9|10834.4|10832.4|10832.4|10830.4|4
1680022800000|2023-03-28 17:00:00|10833.4|10831.4|10829.9|10827.9|10835.4|10833.4|10829.9|10827.9|8
1680023100000|2023-03-28 17:05:00|10828.4|10826.4|10830.4|10828.4|10831.4|10829.4|10826.9|10824.9|6
1680023400000|2023-03-28 17:10:00|10829.9|10827.9|10827.4|10825.4|10831.4|10829.4|10826.9|10824.9|3
1680023700000|2023-03-28 17:15:00|10826.9|10824.9|10829.4|10827.4|10829.4|10827.4|10825.9|10823.9|8
1680024000000|2023-03-28 17:20:00|10828.9|10826.9|10825.9|10823.9|10829.9|10827.9|10825.4|10823.4|4
1680024300000|2023-03-28 17:25:00|10825.4|10823.4|10824.4|10822.4|10825.4|10823.4|10823.4|10821.4|1
1680024600000|2023-03-28 17:30:00|10823.9|10821.9|10814.4|10812.4|10826.4|10824.4|10814.4|10812.4|18
1680024900000|2023-03-28 17:35:00|10813.9|10811.9|10809.9|10807.9|10814.9|10812.9|10808.4|10806.4|44
1680025200000|2023-03-28 17:40:00|10809.4|10807.4|10809.4|10807.4|10810.4|10808.4|10806.4|10804.4|36
1680025500000|2023-03-28 17:45:00|10808.9|10806.9|10807.4|10805.4|10810.4|10808.4|10806.4|10804.4|15
1680025800000|2023-03-28 17:50:00|10807.9|10805.9|10806.4|10804.4|10808.4|10806.4|10805.4|10803.4|5
1680026100000|2023-03-28 17:55:00|10806.9|10804.9|10803.4|10801.4|10807.4|10805.4|10800.9|10798.9|18
1680026400000|2023-03-28 18:00:00|10802.4|10800.4|10808.4|10806.4|10811.4|10809.4|10801.4|10799.4|16
1680026700000|2023-03-28 18:05:00|10808.9|10806.9|10805.4|10803.4|10809.4|10807.4|10805.4|10803.4|8
1680027000000|2023-03-28 18:10:00|10805.9|10803.9|10804.4|10802.4|10806.9|10804.9|10803.4|10801.4|3
1680027300000|2023-03-28 18:15:00|10804.9|10802.9|10807.4|10805.4|10808.4|10806.4|10804.4|10802.4|2
1680027600000|2023-03-28 18:20:00|10807.9|10805.9|10806.4|10804.4|10810.4|10808.4|10805.4|10803.4|3
1680027900000|2023-03-28 18:25:00|10805.9|10803.9|10806.4|10804.4|10808.4|10806.4|10805.4|10803.4|1
1680028200000|2023-03-28 18:30:00|10806.9|10804.9|10804.4|10802.4|10807.4|10805.4|10804.4|10802.4|18
1680028500000|2023-03-28 18:35:00|10804.9|10802.9|10806.4|10804.4|10808.4|10806.4|10804.4|10802.4|7
1680028800000|2023-03-28 18:40:00|10806.9|10804.9|10810.4|10808.4|10810.4|10808.4|10805.9|10803.9|0
1680029100000|2023-03-28 18:45:00|10810.9|10808.9|10809.4|10807.4|10814.4|10812.4|10808.9|10806.9|4
1680029400000|2023-03-28 18:50:00|10809.9|10807.9|10810.4|10808.4|10811.9|10809.9|10808.4|10806.4|5
1680029700000|2023-03-28 18:55:00|10809.9|10807.9|10810.4|10808.4|10811.4|10809.4|10808.4|10806.4|1
1680030000000|2023-03-28 19:00:00|10810.9|10808.9|10811.9|10809.9|10814.9|10812.9|10810.9|10808.9|2
1680030300000|2023-03-28 19:05:00|10812.4|10810.4|10813.4|10811.4|10814.4|10812.4|10811.9|10809.9|1
1680030600000|2023-03-28 19:10:00|10813.9|10811.9|10812.9|10810.9|10815.4|10813.4|10810.9|10808.9|5
1680030900000|2023-03-28 19:15:00|10812.4|10810.4|10811.9|10809.9|10812.9|10810.9|10808.9|10806.9|9
1680031200000|2023-03-28 19:20:00|10811.4|10809.4|10812.9|10810.9|10812.9|10810.9|10809.9|10807.9|4
1680031500000|2023-03-28 19:25:00|10813.4|10811.4|10809.4|10807.4|10813.4|10811.4|10807.4|10805.4|6
1680031800000|2023-03-28 19:30:00|10808.9|10806.9|10813.9|10811.9|10814.4|10812.4|10807.9|10805.9|11
1680032100000|2023-03-28 19:35:00|10814.4|10812.4|10813.4|10811.4|10816.4|10814.4|10809.9|10807.9|15
1680032400000|2023-03-28 19:40:00|10813.9|10811.9|10814.4|10812.4|10816.9|10814.9|10812.9|10810.9|23
1680032700000|2023-03-28 19:45:00|10813.9|10811.9|10814.4|10812.4|10815.9|10813.9|10812.4|10810.4|29
1680033000000|2023-03-28 19:50:00|10814.9|10812.9|10820.4|10818.4|10821.9|10819.9|10814.9|10812.9|29
1680033300000|2023-03-28 19:55:00|10820.9|10818.9|10826.8|10820.8|10826.9|10824.4|10819.4|10817.4|105
1680033600000|2023-03-28 20:00:00|10825.9|10819.9|10836|10830|10837.8|10831.8|10825.9|10819.9|1
1680033900000|2023-03-28 20:05:00|10836.4|10830.4|10834.9|10828.9|10836.4|10830.4|10834|10828|0
1680034200000|2023-03-28 20:10:00|10834.4|10828.4|10831.9|10825.9|10834.9|10828.9|10831.9|10825.9|0
1680034500000|2023-03-28 20:15:00|10832|10826|10834.6|10828.6|10835.1|10829.1|10831.9|10825.9|0
1680034800000|2023-03-28 20:20:00|10834.7|10828.7|10835.1|10829.1|10835.1|10829.1|10834.2|10828.2|0
1680035100000|2023-03-28 20:25:00|10834.6|10828.6|10835.4|10829.4|10835.7|10829.7|10834.6|10828.6|0
1680035400000|2023-03-28 20:30:00|10836|10830|10836.9|10830.9|10837.4|10831.4|10836|10830|0
1680035700000|2023-03-28 20:35:00|10836.4|10830.4|10835.7|10829.7|10836.4|10830.4|10834.4|10828.4|0
1680036000000|2023-03-28 20:40:00|10835.1|10829.1|10835.7|10829.7|10836.2|10830.2|10834.6|10828.6|0
1680036300000|2023-03-28 20:45:00|10835.1|10829.1|10834.2|10828.2|10835.1|10829.1|10834.2|10828.2|0
1680036600000|2023-03-28 20:50:00|10834.5|10828.5|10834.6|10828.6|10835.1|10829.1|10834.2|10828.2|0
1680036900000|2023-03-28 20:55:00|10834.7|10828.7|10835.7|10829.7|10836.6|10830.6|10834.7|10828.7|0
1680037200000|2023-03-28 21:00:00|10836.2|10830.2|10836.2|10830.2|10836.2|10830.2|10836.2|10830.2|0
1680037500000|2023-03-28 21:05:00|10836.3|10830.3|10837.9|10831.9|10837.9|10831.9|10836.3|10830.3|0
1680037800000|2023-03-28 21:10:00|10837.6|10831.6|10836.8|10830.8|10837.7|10831.7|10836.6|10830.6|0
1680038100000|2023-03-28 21:15:00|10837.1|10831.1|10837.1|10831.1|10837.1|10831.1|10836.6|10830.6|0
1680038400000|2023-03-28 21:20:00|10836.6|10830.6|10837.1|10831.1|10837.4|10831.4|10836.5|10830.5|0
1680038700000|2023-03-28 21:25:00|10837.4|10831.4|10837.1|10831.1|10837.7|10831.7|10836.3|10830.3|0
1680039000000|2023-03-28 21:30:00|10837.4|10831.4|10837.4|10831.4|10837.7|10831.7|10837.1|10831.1|0
1680039300000|2023-03-28 21:35:00|10837.1|10831.1|10837.1|10831.1|10837.1|10831.1|10837.1|10831.1|0
1680039600000|2023-03-28 21:40:00|10836.9|10830.9|10837.1|10831.1|10837.1|10831.1|10836.9|10830.9|0
1680039900000|2023-03-28 21:45:00|10836.9|10830.9|10837.1|10831.1|10837.1|10831.1|10836.9|10830.9|0
1680040200000|2023-03-28 21:50:00|10836.6|10830.6|10836.5|10830.5|10836.6|10830.6|10836.5|10830.5|0
1680040500000|2023-03-28 21:55:00|10836.6|10830.6|10836.8|10830.8|10836.8|10830.8|10836.2|10830.2|0
1680040800000|2023-03-28 22:00:00|10836.3|10830.3|10835.1|10829.1|10837.3|10831.3|10835.1|10829.1|0
1680041100000|2023-03-28 22:05:00|10836.2|10830.2|10838|10832|10838|10832|10836.2|10830.2|0
1680041400000|2023-03-28 22:10:00|10838.5|10832.5|10838.5|10832.5|10839.4|10833.4|10838.5|10832.5|0
1680041700000|2023-03-28 22:15:00|10838.6|10832.6|10838|10832|10839.9|10833.9|10837.6|10831.6|0
1680042000000|2023-03-28 22:20:00|10837.7|10831.7|10838.9|10832.9|10839.4|10833.4|10837.6|10831.6|0
1680042300000|2023-03-28 22:25:00|10839|10833|10839.3|10833.3|10839.9|10833.9|10838.5|10832.5|0
1680042600000|2023-03-28 22:30:00|10839.4|10833.4|10838.9|10832.9|10839.9|10833.9|10838.9|10832.9|0
1680042900000|2023-03-28 22:35:00|10838.5|10832.5|10838|10832|10838.9|10832.9|10838|10832|0
1680043200000|2023-03-28 22:40:00|10837.6|10831.6|10836.6|10830.6|10837.6|10831.6|10836.6|10830.6|0
1680043500000|2023-03-28 22:45:00|10836.7|10830.7|10837.6|10831.6|10837.6|10831.6|10836.6|10830.6|0
1680043800000|2023-03-28 22:50:00|10838|10832|10837.1|10831.1|10838|10832|10836.2|10830.2|0
1680044100000|2023-03-28 22:55:00|10836.6|10830.6|10837.1|10831.1|10837.6|10831.6|10836.6|10830.6|0
1680044400000|2023-03-28 23:00:00|10837.3|10831.3|10838|10832|10838|10832|10837.1|10831.1|0
1680044700000|2023-03-28 23:05:00|10837.6|10831.6|10838.9|10832.9|10840.3|10834.3|10837.6|10831.6|0
1680045000000|2023-03-28 23:10:00|10838.5|10832.5|10838.5|10832.5|10838.9|10832.9|10837.6|10831.6|0
1680045300000|2023-03-28 23:15:00|10838.9|10832.9|10840.8|10834.8|10840.8|10834.8|10838.5|10832.5|0
1680045600000|2023-03-28 23:20:00|10840.3|10834.3|10839.9|10833.9|10840.8|10834.8|10839.9|10833.9|0
1680045900000|2023-03-28 23:25:00|10840.3|10834.3|10838.9|10832.9|10840.3|10834.3|10838.9|10832.9|0
1680046200000|2023-03-28 23:30:00|10839|10833|10839.9|10833.9|10839.9|10833.9|10839|10833|0
1680046500000|2023-03-28 23:35:00|10840.3|10834.3|10840.8|10834.8|10840.8|10834.8|10839.9|10833.9|0
1680046800000|2023-03-28 23:40:00|10840.3|10834.3|10841.9|10835.9|10841.9|10835.9|10839.9|10833.9|0
1680047100000|2023-03-28 23:45:00|10841.6|10835.6|10843.7|10837.7|10844.6|10838.6|10841.3|10835.3|0
1680047400000|2023-03-28 23:50:00|10843.9|10837.9|10844.6|10838.6|10845.1|10839.1|10843.2|10837.2|0
1680047700000|2023-03-28 23:55:00|10846.1|10840.1|10846.1|10840.1|10847|10841|10845.2|10839.2|0
1680048000000|2023-03-29 00:00:00|10845.7|10839.7|10844.6|10838.6|10850|10844|10843.7|10837.7|0
1680048300000|2023-03-29 00:05:00|10844.9|10838.9|10848|10842|10848.5|10842.5|10843.7|10837.7|0
1680048600000|2023-03-29 00:10:00|10848.5|10842.5|10849.9|10843.9|10849.9|10843.9|10846.7|10840.7|0
1680048900000|2023-03-29 00:15:00|10849.8|10843.8|10843.7|10837.7|10849.9|10843.9|10839.2|10833.2|0
1680049200000|2023-03-29 00:20:00|10842.2|10836.2|10842.2|10836.2|10842.2|10836.2|10840.7|10834.7|0
1680049500000|2023-03-29 00:25:00|10841.5|10835.5|10840.7|10834.7|10842.2|10836.2|10840.7|10834.7|0
1680049800000|2023-03-29 00:30:00|10840.8|10834.8|10842.2|10836.2|10843.8|10837.8|10840.7|10834.7|0
1680050100000|2023-03-29 00:35:00|10842.3|10836.3|10843|10837|10843.8|10837.8|10842.2|10836.2|0
1680050400000|2023-03-29 00:40:00|10842.2|10836.2|10843.8|10837.8|10843.8|10837.8|10842.2|10836.2|0
1680050700000|2023-03-29 00:45:00|10845.3|10839.3|10848.3|10842.3|10848.4|10842.4|10845.3|10839.3|0
1680051000000|2023-03-29 00:50:00|10848.4|10842.4|10848.3|10842.3|10848.4|10842.4|10848.3|10842.3|0
1680051300000|2023-03-29 00:55:00|10848.4|10842.4|10848.3|10842.3|10849.9|10843.9|10848.3|10842.3|0
1680051600000|2023-03-29 01:00:00|10848.4|10842.4|10849.8|10843.8|10849.9|10843.9|10848.3|10842.3|0
1680051900000|2023-03-29 01:05:00|10849.9|10843.9|10851.3|10845.3|10851.4|10845.4|10849.8|10843.8|0
1680052200000|2023-03-29 01:10:00|10851.4|10845.4|10849.9|10843.9|10851.4|10845.4|10849.8|10843.8|0
1680052500000|2023-03-29 01:15:00|10850.6|10844.6|10852.9|10846.9|10852.9|10846.9|10849.9|10843.9|0
1680052800000|2023-03-29 01:20:00|10852.1|10846.1|10854.4|10848.4|10855.9|10849.9|10852.1|10846.1|0
1680053100000|2023-03-29 01:25:00|10855.1|10849.1|10857.4|10851.4|10857.4|10851.4|10854.4|10848.4|0
1680053400000|2023-03-29 01:30:00|10857.3|10851.3|10854.3|10848.3|10857.3|10851.3|10854.3|10848.3|0
1680053700000|2023-03-29 01:35:00|10853.5|10847.5|10852.8|10846.8|10854.3|10848.3|10852.7|10846.7|0
1680054000000|2023-03-29 01:40:00|10852.7|10846.7|10851.2|10845.2|10852.7|10846.7|10851.2|10845.2|0
1680054300000|2023-03-29 01:45:00|10851.3|10845.3|10851.2|10845.2|10852.7|10846.7|10851.2|10845.2|0
1680054600000|2023-03-29 01:50:00|10852.7|10846.7|10851.2|10845.2|10852.7|10846.7|10851.2|10845.2|0
1680054900000|2023-03-29 01:55:00|10850.5|10844.5|10849.8|10843.8|10851.2|10845.2|10849.7|10843.7|0
1680055200000|2023-03-29 02:00:00|10850.5|10844.5|10849.7|10843.7|10852.8|10846.8|10849.7|10843.7|0
1680055500000|2023-03-29 02:05:00|10850.5|10844.5|10851.2|10845.2|10851.2|10845.2|10849.7|10843.7|0
1680055800000|2023-03-29 02:10:00|10849.8|10843.8|10848.2|10842.2|10851.2|10845.2|10848.2|10842.2|0
1680056100000|2023-03-29 02:15:00|10848.3|10842.3|10848.2|10842.2|10849.8|10843.8|10848.2|10842.2|0
1680056700000|2023-03-29 02:25:00|10848.3|10842.3|10849.7|10843.7|10849.8|10843.8|10848.3|10842.3|0
1680057000000|2023-03-29 02:30:00|10849.8|10843.8|10849.8|10843.8|10849.8|10843.8|10849.7|10843.7|0
1680057300000|2023-03-29 02:35:00|10849.7|10843.7|10848.3|10842.3|10849.8|10843.8|10848.2|10842.2|0
1680057600000|2023-03-29 02:40:00|10849.8|10843.8|10848|10842|10849.8|10843.8|10848|10842|0
1680057900000|2023-03-29 02:45:00|10848.1|10842.1|10851.1|10845.1|10851.8|10845.8|10848|10842|0
1680058200000|2023-03-29 02:50:00|10849.6|10843.6|10849.6|10843.6|10849.6|10843.6|10849.6|10843.6|0
1680058500000|2023-03-29 02:55:00|10849.5|10843.5|10848.1|10842.1|10849.6|10843.6|10848|10842|0
1680058800000|2023-03-29 03:00:00|10849.5|10843.5|10849.6|10843.6|10851.1|10845.1|10848.1|10842.1|0
1680059100000|2023-03-29 03:05:00|10848.1|10842.1|10848.1|10842.1|10848.1|10842.1|10848.1|10842.1|0
1680059400000|2023-03-29 03:10:00|10848|10842|10848|10842|10849.5|10843.5|10848|10842|0
1680059700000|2023-03-29 03:15:00|10849.5|10843.5|10848|10842|10849.5|10843.5|10846.5|10840.5|0
1680060000000|2023-03-29 03:20:00|10848.8|10842.8|10846.5|10840.5|10849.5|10843.5|10846.5|10840.5|0
1680060300000|2023-03-29 03:25:00|10847.2|10841.2|10848|10842|10848|10842|10846.5|10840.5|0
1680060600000|2023-03-29 03:30:00|10848.7|10842.7|10852.5|10846.5|10852.5|10846.5|10848.7|10842.7|0
1680060900000|2023-03-29 03:35:00|10854|10848|10854|10848|10854|10848|10852.5|10846.5|0
1680061200000|2023-03-29 03:40:00|10855.5|10849.5|10854|10848|10855.5|10849.5|10854|10848|0
1680062100000|2023-03-29 03:55:00|10854.1|10848.1|10854.1|10848.1|10854.1|10848.1|10853.3|10847.3|0
1680062400000|2023-03-29 04:00:00|10853.3|10847.3|10852.8|10846.8|10853.3|10847.3|10851.1|10845.1|0
1680062700000|2023-03-29 04:05:00|10852.1|10846.1|10852.8|10846.8|10852.8|10846.8|10851.3|10845.3|0
1680063000000|2023-03-29 04:10:00|10851.3|10845.3|10852.9|10846.9|10852.9|10846.9|10851.3|10845.3|0
1680063300000|2023-03-29 04:15:00|10854.4|10848.4|10854.4|10848.4|10854.4|10848.4|10852.9|10846.9|0
1680063600000|2023-03-29 04:20:00|10852.9|10846.9|10854.4|10848.4|10855.9|10849.9|10852.9|10846.9|0
1680063900000|2023-03-29 04:25:00|10855.1|10849.1|10855.9|10849.9|10855.9|10849.9|10855.1|10849.1|0
1680064200000|2023-03-29 04:30:00|10857.4|10851.4|10857.4|10851.4|10858.9|10852.9|10857.4|10851.4|0
1680064500000|2023-03-29 04:35:00|10857.5|10851.5|10857.4|10851.4|10859|10853|10857.4|10851.4|0
1680064800000|2023-03-29 04:40:00|10858.9|10852.9|10858.9|10852.9|10858.9|10852.9|10857.4|10851.4|0
1680065100000|2023-03-29 04:45:00|10857.4|10851.4|10855.7|10849.7|10860.4|10854.4|10855.7|10849.7|0
1680065400000|2023-03-29 04:50:00|10857.2|10851.2|10856.7|10850.7|10857.2|10851.2|10855.2|10849.2|0
1680065700000|2023-03-29 04:55:00|10856|10850|10855.2|10849.2|10856.7|10850.7|10852.9|10846.9|0
1680066000000|2023-03-29 05:00:00|10856.7|10850.7|10856.7|10850.7|10858.3|10852.3|10856.7|10850.7|0
1680066300000|2023-03-29 05:05:00|10857.5|10851.5|10859.7|10853.7|10859.7|10853.7|10857.5|10851.5|0
1680066600000|2023-03-29 05:10:00|10859|10853|10856.7|10850.7|10859|10853|10856.7|10850.7|0
1680066900000|2023-03-29 05:15:00|10858.2|10852.2|10858.2|10852.2|10859.7|10853.7|10856.7|10850.7|0
1680067200000|2023-03-29 05:20:00|10859|10853|10858.2|10852.2|10859.7|10853.7|10857.5|10851.5|0
1680067500000|2023-03-29 05:25:00|10856.7|10850.7|10856.7|10850.7|10858.2|10852.2|10856.7|10850.7|0
1680067800000|2023-03-29 05:30:00|10858.2|10852.2|10858.2|10852.2|10859.7|10853.7|10856.6|10850.6|0
1680068100000|2023-03-29 05:35:00|10856.7|10850.7|10855.2|10849.2|10858.2|10852.2|10855.2|10849.2|0
1680068400000|2023-03-29 05:40:00|10856.7|10850.7|10856.8|10850.8|10858.3|10852.3|10856.7|10850.7|0
1680068700000|2023-03-29 05:45:00|10857.5|10851.5|10861.2|10855.2|10861.3|10855.3|10856.8|10850.8|0
1680069000000|2023-03-29 05:50:00|10861.3|10855.3|10864.5|10858.5|10864.5|10858.5|10860.5|10854.5|0
1680069300000|2023-03-29 05:55:00|10866|10860|10866.1|10860.1|10869.1|10863.1|10864.6|10858.6|0
1680069600000|2023-03-29 06:00:00|10860.9|10858.9|10866.9|10864.9|10872.9|10870.9|10860.9|10858.9|67
1680069900000|2023-03-29 06:05:00|10867.4|10865.4|10870.4|10868.4|10870.4|10868.4|10864.4|10862.4|35
1680070200000|2023-03-29 06:10:00|10869.9|10867.9|10859.4|10857.4|10869.9|10867.9|10859.4|10857.4|41
1680070500000|2023-03-29 06:15:00|10858.9|10856.9|10860.4|10858.4|10862.4|10860.4|10857.4|10855.4|42
1680070800000|2023-03-29 06:20:00|10858.4|10856.4|10858.4|10856.4|10859.4|10857.4|10857.4|10855.4|21
1680071100000|2023-03-29 06:25:00|10858.9|10856.9|10861.4|10859.4|10863.4|10861.4|10858.4|10856.4|30
1680071400000|2023-03-29 06:30:00|10861.9|10859.9|10868.4|10866.4|10869.4|10867.4|10861.4|10859.4|28
1680071700000|2023-03-29 06:35:00|10867.9|10865.9|10870.4|10868.4|10873.4|10871.4|10867.4|10865.4|72
1680072000000|2023-03-29 06:40:00|10870.9|10868.9|10867.4|10865.4|10871.4|10869.4|10867.4|10865.4|20
1680072300000|2023-03-29 06:45:00|10867.9|10865.9|10867.9|10865.9|10869.4|10867.4|10866.9|10864.9|19
1680072600000|2023-03-29 06:50:00|10868.4|10866.4|10868.4|10866.4|10870.4|10868.4|10864.9|10862.9|36
1680072900000|2023-03-29 06:55:00|10867.9|10865.9|10874.9|10872.9|10876.9|10874.9|10866.9|10864.9|130
1680073200000|2023-03-29 07:00:00|10875.4|10873.4|10887.4|10885.4|10895.9|10893.9|10866.4|10864.4|1109
1680073500000|2023-03-29 07:05:00|10886.9|10884.9|10888.4|10886.4|10899.9|10897.9|10884.9|10882.9|512
1680073800000|2023-03-29 07:10:00|10887.9|10885.9|10892.9|10890.9|10892.9|10890.9|10881.4|10879.4|354
1680074100000|2023-03-29 07:15:00|10892.4|10890.4|10897.4|10895.4|10900.4|10898.4|10888.9|10886.9|286
1680074400000|2023-03-29 07:20:00|10896.9|10894.9|10898.4|10896.4|10904.4|10902.4|10893.9|10891.9|844
1680074700000|2023-03-29 07:25:00|10897.9|10895.9|10897.4|10895.4|10898.9|10896.9|10885.9|10883.9|230
1680075000000|2023-03-29 07:30:00|10897.9|10895.9|10893.9|10891.9|10901.9|10899.9|10890.9|10888.9|456
1680075300000|2023-03-29 07:35:00|10894.4|10892.4|10894.9|10892.9|10896.9|10894.9|10886.4|10884.4|186
1680075600000|2023-03-29 07:40:00|10896.3|10894.3|10886.3|10884.3|10899.3|10897.3|10886.3|10884.3|163
1680075900000|2023-03-29 07:45:00|10887.3|10885.3|10893.3|10891.3|10897.3|10895.3|10886.8|10884.8|300
1680076200000|2023-03-29 07:50:00|10892.8|10890.8|10895.3|10893.3|10898.3|10896.3|10891.3|10889.3|143
1680076500000|2023-03-29 07:55:00|10895.8|10893.8|10894.8|10892.8|10898.3|10896.3|10892.8|10890.8|78
1680076800000|2023-03-29 08:00:00|10895.3|10893.3|10896.3|10894.3|10897.8|10895.8|10893.3|10891.3|178
1680077100000|2023-03-29 08:05:00|10896.8|10894.8|10903.3|10901.3|10904.8|10902.8|10895.3|10893.3|390
1680077400000|2023-03-29 08:10:00|10903.8|10901.8|10912.3|10910.3|10912.8|10910.8|10903.3|10901.3|240
1680077700000|2023-03-29 08:15:00|10911.8|10909.8|10918.3|10916.3|10918.3|10916.3|10911.8|10909.8|213
1680078000000|2023-03-29 08:20:00|10918.8|10916.8|10922.3|10920.3|10924.3|10922.3|10916.8|10914.8|180
1680078300000|2023-03-29 08:25:00|10922.8|10920.8|10931.8|10929.8|10932.3|10930.3|10922.3|10920.3|220
1680078600000|2023-03-29 08:30:00|10932.3|10930.3|10934.3|10932.3|10941.3|10939.3|10931.8|10929.8|323
1680078900000|2023-03-29 08:35:00|10934.8|10932.8|10933.3|10931.3|10936.3|10934.3|10930.3|10928.3|185
1680079200000|2023-03-29 08:40:00|10932.8|10930.8|10924.3|10922.3|10933.3|10931.3|10921.8|10919.8|205
1680079500000|2023-03-29 08:45:00|10924.8|10922.8|10929.8|10927.8|10930.3|10928.3|10922.3|10920.3|89
1680079800000|2023-03-29 08:50:00|10930.3|10928.3|10926.3|10924.3|10930.3|10928.3|10923.8|10921.8|267
1680080100000|2023-03-29 08:55:00|10926.8|10924.8|10931.3|10929.3|10932.3|10930.3|10925.8|10923.8|72
1680080400000|2023-03-29 09:00:00|10930.8|10928.8|10932.3|10930.3|10932.3|10930.3|10926.3|10924.3|154
1680080700000|2023-03-29 09:05:00|10931.8|10929.8|10933.3|10931.3|10935.3|10933.3|10928.3|10926.3|329
1680081000000|2023-03-29 09:10:00|10933.8|10931.8|10926.3|10924.3|10934.3|10932.3|10923.8|10921.8|237
1680081300000|2023-03-29 09:15:00|10925.8|10923.8|10931.3|10929.3|10934.3|10932.3|10924.3|10922.3|143
1680081600000|2023-03-29 09:20:00|10931.8|10929.8|10937.3|10935.3|10937.8|10935.8|10929.3|10927.3|170
1680081900000|2023-03-29 09:25:00|10936.8|10934.8|10940.3|10938.3|10941.8|10939.8|10936.3|10934.3|97
1680082200000|2023-03-29 09:30:00|10940.8|10938.8|10943.3|10941.3|10944.3|10942.3|10940.3|10938.3|153
1680082500000|2023-03-29 09:35:00|10942.8|10940.8|10937.3|10935.3|10943.3|10941.3|10936.3|10934.3|81
1680082800000|2023-03-29 09:40:00|10936.8|10934.8|10938.8|10936.8|10939.3|10937.3|10935.8|10933.8|72
1680083100000|2023-03-29 09:45:00|10939.3|10937.3|10940.8|10938.8|10941.3|10939.3|10937.3|10935.3|87
1680083400000|2023-03-29 09:50:00|10941.3|10939.3|10943.3|10941.3|10944.3|10942.3|10940.3|10938.3|84
1680083700000|2023-03-29 09:55:00|10943.8|10941.8|10941.3|10939.3|10946.3|10944.3|10940.3|10938.3|133
1680084000000|2023-03-29 10:00:00|10942.3|10940.3|10932.3|10930.3|10942.3|10940.3|10931.3|10929.3|90
1680084300000|2023-03-29 10:05:00|10931.8|10929.8|10928.3|10926.3|10931.8|10929.8|10926.8|10924.8|75
1680084600000|2023-03-29 10:10:00|10928.8|10926.8|10929.8|10927.8|10930.3|10928.3|10927.3|10925.3|62
1680084900000|2023-03-29 10:15:00|10929.3|10927.3|10927.3|10925.3|10930.3|10928.3|10924.8|10922.8|81
1680085200000|2023-03-29 10:20:00|10926.8|10924.8|10930.3|10928.3|10930.3|10928.3|10923.3|10921.3|101
1680085500000|2023-03-29 10:25:00|10929.8|10927.8|10928.3|10926.3|10930.3|10928.3|10926.3|10924.3|32
1680085800000|2023-03-29 10:30:00|10928.8|10926.8|10933.3|10931.3|10933.3|10931.3|10927.3|10925.3|70
1680086100000|2023-03-29 10:35:00|10932.8|10930.8|10933.3|10931.3|10934.3|10932.3|10932.3|10930.3|41
1680086400000|2023-03-29 10:40:00|10932.8|10930.8|10931.3|10929.3|10933.3|10931.3|10929.3|10927.3|47
1680086700000|2023-03-29 10:45:00|10930.8|10928.8|10934.3|10932.3|10935.8|10933.8|10930.8|10928.8|77
1680087000000|2023-03-29 10:50:00|10934.8|10932.8|10933.8|10931.8|10934.8|10932.8|10931.3|10929.3|49
1680087300000|2023-03-29 10:55:00|10933.3|10931.3|10926.3|10924.3|10933.3|10931.3|10925.8|10923.8|65
1680087600000|2023-03-29 11:00:00|10925.8|10923.8|10923.3|10921.3|10926.3|10924.3|10922.8|10920.8|60
1680087900000|2023-03-29 11:05:00|10923.8|10921.8|10925.3|10923.3|10928.3|10926.3|10921.8|10919.8|124
1680088200000|2023-03-29 11:10:00|10924.8|10922.8|10925.8|10923.8|10928.3|10926.3|10924.3|10922.3|45
1680088500000|2023-03-29 11:15:00|10926.3|10924.3|10927.3|10925.3|10928.3|10926.3|10924.3|10922.3|32
1680088800000|2023-03-29 11:20:00|10927.8|10925.8|10929.3|10927.3|10930.3|10928.3|10926.8|10924.8|49
1680089100000|2023-03-29 11:25:00|10928.8|10926.8|10929.8|10927.8|10930.3|10928.3|10927.3|10925.3|44
1680089400000|2023-03-29 11:30:00|10930.3|10928.3|10929.8|10927.8|10932.3|10930.3|10926.3|10924.3|67
1680089700000|2023-03-29 11:35:00|10929.3|10927.3|10930.3|10928.3|10930.3|10928.3|10926.8|10924.8|55
1680090000000|2023-03-29 11:40:00|10930.5|10928.5|10933|10931|10933|10931|10929|10927|64
1680090300000|2023-03-29 11:45:00|10932.5|10930.5|10938.5|10936.5|10939|10937|10931.5|10929.5|93
1680090600000|2023-03-29 11:50:00|10938|10936|10936.5|10934.5|10939.5|10937.5|10936.5|10934.5|89
1680090900000|2023-03-29 11:55:00|10937|10935|10938|10936|10938.5|10936.5|10935|10933|384
1680091200000|2023-03-29 12:00:00|10938.5|10936.5|10938.5|10936.5|10940.5|10938.5|10936.5|10934.5|412
1680091500000|2023-03-29 12:05:00|10937.5|10935.5|10939.5|10937.5|10939.5|10937.5|10936.5|10934.5|109
1680091800000|2023-03-29 12:10:00|10939|10937|10940|10938|10941.5|10939.5|10938|10936|75
1680092100000|2023-03-29 12:15:00|10939.5|10937.5|10937|10935|10940|10938|10936|10934|162
1680092400000|2023-03-29 12:20:00|10937.5|10935.5|10942.5|10940.5|10943|10941|10936.5|10934.5|88
1680092700000|2023-03-29 12:25:00|10943|10941|10946.5|10944.5|10948.5|10946.5|10943|10941|141
1680093000000|2023-03-29 12:30:00|10947|10945|10951.5|10949.5|10953.5|10951.5|10946.5|10944.5|202
1680093300000|2023-03-29 12:35:00|10951|10949|10951.5|10949.5|10955.5|10953.5|10949.5|10947.5|126
1680093600000|2023-03-29 12:40:00|10950.5|10948.5|10946|10944|10950.5|10948.5|10945.5|10943.5|60
1680093900000|2023-03-29 12:45:00|10946.5|10944.5|10951.5|10949.5|10952|10950|10943.5|10941.5|100
1680094200000|2023-03-29 12:50:00|10951|10949|10962|10960|10962.5|10960.5|10949.5|10947.5|283
1680094500000|2023-03-29 12:55:00|10962.5|10960.5|10962.5|10960.5|10964.5|10962.5|10957.5|10955.5|602
1680094800000|2023-03-29 13:00:00|10962|10960|10964|10962|10965.5|10963.5|10960.5|10958.5|184
1680095100000|2023-03-29 13:05:00|10964.5|10962.5|10964.5|10962.5|10966.5|10964.5|10962.5|10960.5|179
1680095400000|2023-03-29 13:10:00|10964|10962|10971|10969|10973|10971|10961.5|10959.5|199
1680095700000|2023-03-29 13:15:00|10971.5|10969.5|10975.5|10973.5|10977.5|10975.5|10969.5|10967.5|204
1680096000000|2023-03-29 13:20:00|10976|10974|10974|10972|10977.5|10975.5|10971.5|10969.5|207
1680096300000|2023-03-29 13:25:00|10973.5|10971.5|10982.5|10980.5|10983.5|10981.5|10973.5|10971.5|165
1680096600000|2023-03-29 13:30:00|10983|10981|10975.5|10973.5|10986.5|10984.5|10975.5|10973.5|585
1680096900000|2023-03-29 13:35:00|10976|10974|10958.5|10956.5|10976.5|10974.5|10957.5|10955.5|968
1680097200000|2023-03-29 13:40:00|10959.5|10957.5|10962.5|10960.5|10964|10962|10955.5|10953.5|194
1680097500000|2023-03-29 13:45:00|10963|10961|10967.5|10965.5|10970.5|10968.5|10958.5|10956.5|309
1680097800000|2023-03-29 13:50:00|10967|10965|10967|10965|10973.5|10971.5|10966|10964|160
1680098100000|2023-03-29 13:55:00|10967.5|10965.5|10967|10965|10969|10967|10964|10962|217
1680098400000|2023-03-29 14:00:00|10967.5|10965.5|10972.5|10970.5|10975.5|10973.5|10967.5|10965.5|229
1680098700000|2023-03-29 14:05:00|10973.5|10971.5|10964|10962|10973.5|10971.5|10961.5|10959.5|571
1680099000000|2023-03-29 14:10:00|10963.5|10961.5|10963.5|10961.5|10969|10967|10962|10960|303
1680099300000|2023-03-29 14:15:00|10963|10961|10961.5|10959.5|10964.5|10962.5|10957.5|10955.5|225
1680099600000|2023-03-29 14:20:00|10961|10959|10963.5|10961.5|10964.5|10962.5|10960.5|10958.5|193
1680099900000|2023-03-29 14:25:00|10964.5|10962.5|10967.5|10965.5|10968.5|10966.5|10961.5|10959.5|212
1680100200000|2023-03-29 14:30:00|10967|10965|10965.5|10963.5|10971.5|10969.5|10965.5|10963.5|443
1680100500000|2023-03-29 14:35:00|10966|10964|10966.5|10964.5|10968.5|10966.5|10962|10960|177
1680100800000|2023-03-29 14:40:00|10966|10964|10968.5|10966.5|10970.5|10968.5|10964.5|10962.5|196
1680101100000|2023-03-29 14:45:00|10970|10968|10963.5|10961.5|10970.5|10968.5|10961.5|10959.5|1314
1680101400000|2023-03-29 14:50:00|10964|10962|10962|10960|10965.5|10963.5|10958|10956|498
1680101700000|2023-03-29 14:55:00|10961.5|10959.5|10953|10951|10965.5|10963.5|10949.5|10947.5|736
1680102000000|2023-03-29 15:00:00|10952.5|10950.5|10956.5|10954.5|10957.5|10955.5|10945.5|10943.5|634
1680102300000|2023-03-29 15:05:00|10956|10954|10963|10961|10964.5|10962.5|10955.5|10953.5|473
1680102600000|2023-03-29 15:10:00|10963.5|10961.5|10962|10960|10963.5|10961.5|10959.5|10957.5|329
1680102900000|2023-03-29 15:15:00|10962.5|10960.5|10958.5|10956.5|10963.5|10961.5|10958.5|10956.5|388
1680103200000|2023-03-29 15:20:00|10951.7|10949.7|10961.7|10959.7|10963.7|10961.7|10951.7|10949.7|721
1680103500000|2023-03-29 15:25:00|10962.7|10960.7|10955.7|10953.7|10962.7|10960.7|10949.7|10947.7|2107
1680103800000|2023-03-29 15:30:00|10956.7|10954.7|10962.7|10960.7|10964.7|10962.7|10953.7|10951.7|1423
1680104100000|2023-03-29 15:35:00|10962.2|10960.2|10962.2|10960.2|10964.7|10962.7|10959.7|10957.7|445
1680104400000|2023-03-29 15:40:00|10961.7|10959.7|10963.7|10961.7|10965.7|10963.7|10961.7|10959.7|163
1680104700000|2023-03-29 15:45:00|10964.2|10962.2|10959.7|10957.7|10966.7|10964.7|10959.7|10957.7|144
1680105000000|2023-03-29 15:50:00|10959.2|10957.2|10963.2|10961.2|10963.2|10961.2|10957.2|10955.2|119
1680105300000|2023-03-29 15:55:00|10964.2|10962.2|10966.2|10964.2|10968.2|10966.2|10963.7|10961.7|53
1680105600000|2023-03-29 16:00:00|10965.7|10963.7|10961.7|10959.7|10966.2|10964.2|10959.2|10957.2|43
1680105900000|2023-03-29 16:05:00|10961.2|10959.2|10958.2|10956.2|10961.2|10959.2|10956.2|10954.2|31
1680106200000|2023-03-29 16:10:00|10958.7|10956.7|10964.2|10962.2|10964.2|10962.2|10958.2|10956.2|54
1680106500000|2023-03-29 16:15:00|10963.7|10961.7|10964.2|10962.2|10965.2|10963.2|10959.2|10957.2|58
1680106800000|2023-03-29 16:20:00|10964.7|10962.7|10964.2|10962.2|10967.2|10965.2|10963.7|10961.7|18
1680107100000|2023-03-29 16:25:00|10963.7|10961.7|10966.2|10964.2|10968.7|10966.7|10963.7|10961.7|46
1680107400000|2023-03-29 16:30:00|10966.7|10964.7|10964.7|10962.7|10968.7|10966.7|10964.7|10962.7|38
1680107700000|2023-03-29 16:35:00|10964.2|10962.2|10965.2|10963.2|10966.7|10964.7|10964.2|10962.2|12
1680108000000|2023-03-29 16:40:00|10964.2|10962.2|10963.2|10961.2|10964.7|10962.7|10962.2|10960.2|36
1680108300000|2023-03-29 16:45:00|10962.2|10960.2|10963.2|10961.2|10964.2|10962.2|10962.2|10960.2|17
1680108600000|2023-03-29 16:50:00|10963.7|10961.7|10962.7|10960.7|10963.7|10961.7|10962.2|10960.2|2
1680108900000|2023-03-29 16:55:00|10963.2|10961.2|10961.7|10959.7|10963.7|10961.7|10960.7|10958.7|21
1680109200000|2023-03-29 17:00:00|10962.2|10960.2|10962.2|10960.2|10962.7|10960.7|10959.2|10957.2|17
1680109500000|2023-03-29 17:05:00|10962.7|10960.7|10965.2|10963.2|10965.7|10963.7|10961.7|10959.7|15
1680109800000|2023-03-29 17:10:00|10965.7|10963.7|10963.7|10961.7|10965.7|10963.7|10963.7|10961.7|10
1680110100000|2023-03-29 17:15:00|10963.2|10961.2|10960.2|10958.2|10963.2|10961.2|10959.2|10957.2|12
1680110400000|2023-03-29 17:20:00|10959.7|10957.7|10960.2|10958.2|10960.7|10958.7|10957.7|10955.7|38
1680110700000|2023-03-29 17:25:00|10960.7|10958.7|10960.2|10958.2|10961.7|10959.7|10959.2|10957.2|4
1680111000000|2023-03-29 17:30:00|10959.7|10957.7|10958.2|10956.2|10961.2|10959.2|10957.7|10955.7|14
1680111300000|2023-03-29 17:35:00|10957.7|10955.7|10953.7|10951.7|10958.2|10956.2|10953.7|10951.7|35
1680111600000|2023-03-29 17:40:00|10954.2|10952.2|10955.2|10953.2|10955.7|10953.7|10953.7|10951.7|10
1680111900000|2023-03-29 17:45:00|10954.7|10952.7|10953.7|10951.7|10955.2|10953.2|10953.2|10951.2|5
1680112200000|2023-03-29 17:50:00|10954.7|10952.7|10951.2|10949.2|10954.7|10952.7|10951.2|10949.2|12
1680112500000|2023-03-29 17:55:00|10950.7|10948.7|10950.2|10948.2|10951.7|10949.7|10948.7|10946.7|10
1680112800000|2023-03-29 18:00:00|10949.7|10947.7|10948.2|10946.2|10950.7|10948.7|10944.2|10942.2|13
1680113100000|2023-03-29 18:05:00|10947.7|10945.7|10947.7|10945.7|10949.2|10947.2|10945.7|10943.7|62
1680113400000|2023-03-29 18:10:00|10948.2|10946.2|10950.2|10948.2|10951.2|10949.2|10947.7|10945.7|16
1680113700000|2023-03-29 18:15:00|10949.7|10947.7|10947.2|10945.2|10949.7|10947.7|10945.7|10943.7|46
1680114000000|2023-03-29 18:20:00|10946.7|10944.7|10948.2|10946.2|10948.2|10946.2|10945.7|10943.7|13
1680114300000|2023-03-29 18:25:00|10947.7|10945.7|10950.2|10948.2|10951.2|10949.2|10947.2|10945.2|4
1680114600000|2023-03-29 18:30:00|10949.7|10947.7|10950.2|10948.2|10951.2|10949.2|10949.7|10947.7|11
1680114900000|2023-03-29 18:35:00|10950.7|10948.7|10952.2|10950.2|10952.7|10950.7|10950.2|10948.2|8
1680115200000|2023-03-29 18:40:00|10951.7|10949.7|10951.7|10949.7|10953.2|10951.2|10950.7|10948.7|8
1680115500000|2023-03-29 18:45:00|10951.2|10949.2|10959.2|10957.2|10959.2|10957.2|10950.7|10948.7|35
1680115800000|2023-03-29 18:50:00|10958.7|10956.7|10960.2|10958.2|10960.7|10958.7|10953.2|10951.2|21
1680116100000|2023-03-29 18:55:00|10959.7|10957.7|10957.2|10955.2|10960.2|10958.2|10956.7|10954.7|9
1680116400000|2023-03-29 19:00:00|10958.2|10956.2|10957.7|10955.7|10961.2|10959.2|10950.2|10948.2|67
1680116700000|2023-03-29 19:05:00|10957.2|10955.2|10958.7|10956.7|10959.7|10957.7|10956.2|10954.2|4
1680117000000|2023-03-29 19:10:00|10958.2|10956.2|10959.7|10957.7|10961.2|10959.2|10957.7|10955.7|11
1680117300000|2023-03-29 19:15:00|10960.2|10958.2|10964.2|10962.2|10966.2|10964.2|10959.2|10957.2|37
1680117600000|2023-03-29 19:20:00|10963.7|10961.7|10964.2|10962.2|10967.2|10965.2|10963.2|10961.2|10
1680117900000|2023-03-29 19:25:00|10964.7|10962.7|10966.2|10964.2|10968.2|10966.2|10964.7|10962.7|9
1680118200000|2023-03-29 19:30:00|10965.7|10963.7|10965.7|10963.7|10966.7|10964.7|10965.2|10963.2|17
1680118500000|2023-03-29 19:35:00|10965.2|10963.2|10964.2|10962.2|10965.2|10963.2|10961.2|10959.2|11
1680118800000|2023-03-29 19:40:00|10963.7|10961.7|10968.7|10966.7|10968.7|10966.7|10962.2|10960.2|12
1680119100000|2023-03-29 19:45:00|10968.2|10966.2|10973.7|10971.7|10973.7|10971.7|10967.2|10965.2|60
1680119400000|2023-03-29 19:50:00|10974.2|10972.2|10979.7|10977.7|10980.7|10978.7|10971.2|10969.2|55
1680119700000|2023-03-29 19:55:00|10978.7|10976.7|10977.7|10971.7|10979.7|10977.7|10970.2|10968.2|74
1680120000000|2023-03-29 20:00:00|10978|10972|10975.7|10969.7|10978|10972|10973.9|10967.9|0
1680120300000|2023-03-29 20:05:00|10975.4|10969.4|10977.1|10971.1|10978|10972|10975.3|10969.3|0
1680120600000|2023-03-29 20:10:00|10977.6|10971.6|10977.6|10971.6|10978|10972|10977.1|10971.1|0
1680120900000|2023-03-29 20:15:00|10978|10972|10978|10972|10979.1|10973.1|10977.6|10971.6|0
1680121200000|2023-03-29 20:20:00|10977.6|10971.6|10979.1|10973.1|10979.1|10973.1|10977.6|10971.6|0
1680121500000|2023-03-29 20:25:00|10978.5|10972.5|10978|10972|10979.6|10973.6|10978|10972|0
1680121800000|2023-03-29 20:30:00|10978.5|10972.5|10979.6|10973.6|10980.5|10974.5|10978.5|10972.5|0
1680122100000|2023-03-29 20:35:00|10979.5|10973.5|10979.6|10973.6|10980|10974|10979.1|10973.1|0
1680122400000|2023-03-29 20:40:00|10979.5|10973.5|10980.3|10974.3|10980.8|10974.8|10978.5|10972.5|0
1680122700000|2023-03-29 20:45:00|10979.9|10973.9|10977.9|10971.9|10980.8|10974.8|10977.9|10971.9|0
1680123000000|2023-03-29 20:50:00|10978.4|10972.4|10977.9|10971.9|10978.4|10972.4|10977.9|10971.9|0
1680123300000|2023-03-29 20:55:00|10977.4|10971.4|10976.5|10970.5|10977.4|10971.4|10976.5|10970.5|0
1680123600000|2023-03-29 21:00:00|10977.4|10971.4|10977|10971|10977.4|10971.4|10977|10971|0
1680123900000|2023-03-29 21:05:00|10976.8|10970.8|10977.6|10971.6|10977.6|10971.6|10976.8|10970.8|0
1680124200000|2023-03-29 21:10:00|10977.4|10971.4|10977.3|10971.3|10977.4|10971.4|10977.3|10971.3|0
1680125100000|2023-03-29 21:25:00|10977.4|10971.4|10977.4|10971.4|10977.4|10971.4|10977.4|10971.4|0
1680125400000|2023-03-29 21:30:00|10977.9|10971.9|10978.4|10972.4|10978.4|10972.4|10977.9|10971.9|0
1680125700000|2023-03-29 21:35:00|10978.3|10972.3|10977.4|10971.4|10978.3|10972.3|10977.4|10971.4|0
1680126000000|2023-03-29 21:40:00|10977.7|10971.7|10977.4|10971.4|10977.7|10971.7|10977.4|10971.4|0
1680126300000|2023-03-29 21:45:00|10977.7|10971.7|10977.9|10971.9|10977.9|10971.9|10977.7|10971.7|0
1680126600000|2023-03-29 21:50:00|10978|10972|10977.3|10971.3|10978|10972|10977.1|10971.1|0
1680126900000|2023-03-29 21:55:00|10977.1|10971.1|10977.4|10971.4|10977.9|10971.9|10977.1|10971.1|0
1680127200000|2023-03-29 22:00:00|10977.7|10971.7|10974.7|10968.7|10978.2|10972.2|10973.8|10967.8|0
1680127500000|2023-03-29 22:05:00|10975.1|10969.1|10979|10973|10979.9|10973.9|10974.7|10968.7|0
1680127800000|2023-03-29 22:10:00|10979.4|10973.4|10977.9|10971.9|10979.4|10973.4|10977.9|10971.9|0
1680128100000|2023-03-29 22:15:00|10978.4|10972.4|10977.9|10971.9|10978.4|10972.4|10977|10971|0
1680128400000|2023-03-29 22:20:00|10977.4|10971.4|10977.4|10971.4|10977.9|10971.9|10976.5|10970.5|0
1680128700000|2023-03-29 22:25:00|10977.5|10971.5|10977|10971|10977.9|10971.9|10976.5|10970.5|0
1680129000000|2023-03-29 22:30:00|10976.8|10970.8|10975.1|10969.1|10976.8|10970.8|10974.4|10968.4|0
1680129300000|2023-03-29 22:35:00|10974.7|10968.7|10972.2|10966.2|10975.1|10969.1|10972.2|10966.2|0
1680129600000|2023-03-29 22:40:00|10972.7|10966.7|10973.1|10967.1|10974.2|10968.2|10972.7|10966.7|0
1680129900000|2023-03-29 22:45:00|10973.2|10967.2|10973.1|10967.1|10974.2|10968.2|10973.1|10967.1|0
1680130200000|2023-03-29 22:50:00|10973.2|10967.2|10974.7|10968.7|10975.1|10969.1|10973.2|10967.2|0
1680130500000|2023-03-29 22:55:00|10974.2|10968.2|10974.7|10968.7|10974.7|10968.7|10973.1|10967.1|0
1680130800000|2023-03-29 23:00:00|10974.2|10968.2|10974.7|10968.7|10975.6|10969.6|10974.2|10968.2|0
1680131100000|2023-03-29 23:05:00|10974.2|10968.2|10973.1|10967.1|10974.2|10968.2|10972.7|10966.7|0
1680131400000|2023-03-29 23:10:00|10973.2|10967.2|10974.2|10968.2|10974.2|10968.2|10973.1|10967.1|0
1680131700000|2023-03-29 23:15:00|10973.9|10967.9|10974.2|10968.2|10974.7|10968.7|10973.8|10967.8|0
1680132000000|2023-03-29 23:20:00|10973.8|10967.8|10974.2|10968.2|10974.4|10968.4|10973.8|10967.8|0
1680132300000|2023-03-29 23:25:00|10973.8|10967.8|10973.1|10967.1|10974.2|10968.2|10973.1|10967.1|0
1680132600000|2023-03-29 23:30:00|10973.2|10967.2|10971.8|10965.8|10974.7|10968.7|10971.8|10965.8|0
1680132900000|2023-03-29 23:35:00|10972.2|10966.2|10970.8|10964.8|10972.7|10966.7|10970.4|10964.4|0
1680133200000|2023-03-29 23:40:00|10970.4|10964.4|10968.5|10962.5|10971.8|10965.8|10968.5|10962.5|0
1680133500000|2023-03-29 23:45:00|10968.6|10962.6|10969.5|10963.5|10969.9|10963.9|10968.5|10962.5|0
1680133800000|2023-03-29 23:50:00|10969.6|10963.6|10969.9|10963.9|10970.4|10964.4|10969|10963|0
1680134100000|2023-03-29 23:55:00|10969.5|10963.5|10968.5|10962.5|10970.4|10964.4|10968.5|10962.5|0
1680134400000|2023-03-30 00:00:00|10968.6|10962.6|10967.9|10961.9|10969.5|10963.5|10966.6|10960.6|0
1680134700000|2023-03-30 00:05:00|10967.5|10961.5|10967|10961|10970.1|10964.1|10966.6|10960.6|0
1680135000000|2023-03-30 00:10:00|10967.5|10961.5|10970|10964|10970.3|10964.3|10967.5|10961.5|0
1680135300000|2023-03-30 00:15:00|10969.9|10963.9|10971.4|10965.4|10972.8|10966.8|10969.5|10963.5|0
1680135600000|2023-03-30 00:20:00|10971.3|10965.3|10971.4|10965.4|10971.4|10965.4|10969.8|10963.8|0
1680135900000|2023-03-30 00:25:00|10971.3|10965.3|10971.3|10965.3|10971.4|10965.4|10969.8|10963.8|0
1680136200000|2023-03-30 00:30:00|10972.1|10966.1|10971.3|10965.3|10972.8|10966.8|10971.3|10965.3|0
1680136500000|2023-03-30 00:35:00|10971.4|10965.4|10972.9|10966.9|10974.4|10968.4|10971.3|10965.3|0
1680136800000|2023-03-30 00:40:00|10974.4|10968.4|10972.9|10966.9|10974.4|10968.4|10971.4|10965.4|0
1680137100000|2023-03-30 00:45:00|10971.4|10965.4|10975.2|10969.2|10975.9|10969.9|10971.4|10965.4|0
1680137400000|2023-03-30 00:50:00|10975.9|10969.9|10974.4|10968.4|10975.9|10969.9|10974.4|10968.4|0
1680137700000|2023-03-30 00:55:00|10975.1|10969.1|10975.1|10969.1|10975.9|10969.9|10974.4|10968.4|0
1680138000000|2023-03-30 01:00:00|10974.4|10968.4|10972.9|10966.9|10975.9|10969.9|10972.9|10966.9|0
1680138300000|2023-03-30 01:05:00|10971.4|10965.4|10970.6|10964.6|10972.9|10966.9|10969.8|10963.8|0
1680138600000|2023-03-30 01:10:00|10969.9|10963.9|10971.4|10965.4|10972.9|10966.9|10968.3|10962.3|0
1680138900000|2023-03-30 01:15:00|10971.3|10965.3|10969.9|10963.9|10971.4|10965.4|10968.4|10962.4|0
1680139200000|2023-03-30 01:20:00|10971.3|10965.3|10971.3|10965.3|10972.1|10966.1|10969.8|10963.8|0
1680139500000|2023-03-30 01:25:00|10971.4|10965.4|10972.9|10966.9|10972.9|10966.9|10971.3|10965.3|0
1680139800000|2023-03-30 01:30:00|10974.4|10968.4|10974.4|10968.4|10974.4|10968.4|10972.9|10966.9|0
1680140100000|2023-03-30 01:35:00|10973.7|10967.7|10974.4|10968.4|10976|10970|10973.7|10967.7|0
1680140400000|2023-03-30 01:40:00|10972.9|10966.9|10973|10967|10974.5|10968.5|10972.9|10966.9|0
1680140700000|2023-03-30 01:45:00|10973.7|10967.7|10973|10967|10974.5|10968.5|10972.9|10966.9|0
1680141000000|2023-03-30 01:50:00|10974.5|10968.5|10973|10967|10976|10970|10973|10967|0
1680141300000|2023-03-30 01:55:00|10974.5|10968.5|10971.5|10965.5|10974.5|10968.5|10970|10964|0
1680141600000|2023-03-30 02:00:00|10977.6|10971.6|10976.9|10970.9|10978.4|10972.4|10976.8|10970.8|0
1680141900000|2023-03-30 02:05:00|10976.8|10970.8|10976.9|10970.9|10976.9|10970.9|10975.3|10969.3|0
1680142200000|2023-03-30 02:10:00|10976.8|10970.8|10976.8|10970.8|10976.9|10970.9|10975.3|10969.3|0
1680142500000|2023-03-30 02:15:00|10968.5|10962.5|10970|10964|10970|10964|10968.5|10962.5|0
1680142800000|2023-03-30 02:20:00|10970.8|10964.8|10970.8|10964.8|10971.5|10965.5|10970|10964|0
1680143100000|2023-03-30 02:25:00|10970.1|10964.1|10971.6|10965.6|10973.1|10967.1|10970|10964|0
1680143400000|2023-03-30 02:30:00|10973.1|10967.1|10971.6|10965.6|10974.7|10968.7|10971.6|10965.6|0
1680143700000|2023-03-30 02:35:00|10970.1|10964.1|10970|10964|10971.6|10965.6|10970|10964|0
1680144000000|2023-03-30 02:40:00|10968.5|10962.5|10967|10961|10970|10964|10967|10961|0
1680144300000|2023-03-30 02:45:00|10965.5|10959.5|10967|10961|10968.5|10962.5|10965.5|10959.5|0
1680144600000|2023-03-30 02:50:00|10966.2|10960.2|10965.5|10959.5|10967|10961|10965.4|10959.4|0
1680144900000|2023-03-30 02:55:00|10967|10961|10965.4|10959.4|10967|10961|10965.4|10959.4|0
1680145200000|2023-03-30 03:00:00|10964|10958|10965.5|10959.5|10965.5|10959.5|10963.9|10957.9|0
1680145500000|2023-03-30 03:05:00|10965.4|10959.4|10965.4|10959.4|10965.5|10959.5|10963.9|10957.9|0
1680145800000|2023-03-30 03:10:00|10966.9|10960.9|10965.5|10959.5|10967|10961|10965.4|10959.4|0
1680146100000|2023-03-30 03:15:00|10965.4|10959.4|10968.4|10962.4|10968.4|10962.4|10965.4|10959.4|0
1680146400000|2023-03-30 03:20:00|10967.7|10961.7|10967|10961|10968.5|10962.5|10966.9|10960.9|0
1680146700000|2023-03-30 03:25:00|10966.2|10960.2|10967|10961|10967|10961|10965.5|10959.5|0
1680147000000|2023-03-30 03:30:00|10966.2|10960.2|10967|10961|10968.5|10962.5|10965.5|10959.5|0
1680147300000|2023-03-30 03:35:00|10968.5|10962.5|10968.5|10962.5|10968.5|10962.5|10968.5|10962.5|0
1680147600000|2023-03-30 03:40:00|10967.7|10961.7|10968.5|10962.5|10968.5|10962.5|10967|10961|0
1680147900000|2023-03-30 03:45:00|10967.7|10961.7|10967|10961|10968.5|10962.5|10967|10961|0
1680148200000|2023-03-30 03:50:00|10968.5|10962.5|10967|10961|10968.5|10962.5|10967|10961|0
1680149100000|2023-03-30 04:05:00|10968.5|10962.5|10968.5|10962.5|10968.6|10962.6|10967|10961|0
1680149400000|2023-03-30 04:10:00|10968.6|10962.6|10968.6|10962.6|10968.6|10962.6|10968.5|10962.5|0
1680149700000|2023-03-30 04:15:00|10976.9|10970.9|10975.4|10969.4|10977|10971|10975.4|10969.4|0
1680150000000|2023-03-30 04:20:00|10975.5|10969.5|10980|10974|10980|10974|10975.5|10969.5|0
1680150300000|2023-03-30 04:25:00|10979.9|10973.9|10980|10974|10980|10974|10979.2|10973.2|0
1680150600000|2023-03-30 04:30:00|10971.6|10965.6|10973.1|10967.1|10973.1|10967.1|10971.6|10965.6|0
1680150900000|2023-03-30 04:35:00|10972.3|10966.3|10973|10967|10973.1|10967.1|10971.6|10965.6|0
1680151200000|2023-03-30 04:40:00|10973.1|10967.1|10974.6|10968.6|10974.6|10968.6|10973|10967|0
1680151500000|2023-03-30 04:45:00|10973.1|10967.1|10971.6|10965.6|10973.1|10967.1|10971.6|10965.6|0
1680151800000|2023-03-30 04:50:00|10972.3|10966.3|10976.1|10970.1|10978.3|10972.3|10971.6|10965.6|0
1680152100000|2023-03-30 04:55:00|10977.6|10971.6|10976.1|10970.1|10977.6|10971.6|10976.1|10970.1|0
1680152400000|2023-03-30 05:00:00|10976|10970|10976|10970|10977.6|10971.6|10976|10970|0
1680152700000|2023-03-30 05:05:00|10976.8|10970.8|10977.6|10971.6|10979.1|10973.1|10976|10970|0
1680153000000|2023-03-30 05:10:00|10979.1|10973.1|10977.6|10971.6|10979.2|10973.2|10977.6|10971.6|0
1680153300000|2023-03-30 05:15:00|10979.1|10973.1|10979.1|10973.1|10979.1|10973.1|10977.6|10971.6|0
1680153600000|2023-03-30 05:20:00|10977.6|10971.6|10977.6|10971.6|10979.1|10973.1|10977.6|10971.6|0
1680153900000|2023-03-30 05:25:00|10979.1|10973.1|10979.1|10973.1|10979.1|10973.1|10977.6|10971.6|0
1680154200000|2023-03-30 05:30:00|10979.2|10973.2|10994.5|10988.5|10996|10990|10979.1|10973.1|0
1680154500000|2023-03-30 05:35:00|10993.8|10987.8|10994.3|10988.3|10994.5|10988.5|10985.3|10979.3|0
1680154800000|2023-03-30 05:40:00|10992.9|10986.9|10992.1|10986.1|10996.4|10990.4|10992.1|10986.1|0
1680155100000|2023-03-30 05:45:00|10991.8|10985.8|10990.4|10984.4|10993.4|10987.4|10988.9|10982.9|0
1680155400000|2023-03-30 05:50:00|10988.9|10982.9|10992|10986|10993.4|10987.4|10988.8|10982.8|0
1680155700000|2023-03-30 05:55:00|10992.7|10986.7|10990.5|10984.5|10992.7|10986.7|10989|10983|0
1680156000000|2023-03-30 06:00:00|10983.2|10981.2|10996.2|10994.2|10999.7|10997.7|10982.7|10980.7|69
1680156300000|2023-03-30 06:05:00|10996.7|10994.7|10993.2|10991.2|10997.7|10995.7|10989.7|10987.7|31
1680156600000|2023-03-30 06:10:00|10992.7|10990.7|10991.2|10989.2|10992.7|10990.7|10989.7|10987.7|13
1680156900000|2023-03-30 06:15:00|10991.7|10989.7|10988.2|10986.2|10994.2|10992.2|10988.2|10986.2|18
1680157200000|2023-03-30 06:20:00|10987.7|10985.7|10988.2|10986.2|10990.2|10988.2|10987.2|10985.2|12
1680157500000|2023-03-30 06:25:00|10988.7|10986.7|10988.2|10986.2|10988.7|10986.7|10986.2|10984.2|5
1680157800000|2023-03-30 06:30:00|10990.2|10988.2|10989.2|10987.2|10992.7|10990.7|10985.7|10983.7|20
1680158100000|2023-03-30 06:35:00|10989.7|10987.7|10990.2|10988.2|10992.2|10990.2|10989.2|10987.2|8
1680158400000|2023-03-30 06:40:00|10990.7|10988.7|10990.2|10988.2|10992.2|10990.2|10989.2|10987.2|12
1680158700000|2023-03-30 06:45:00|10990.7|10988.7|10992.2|10990.2|10993.7|10991.7|10990.7|10988.7|6
1680159000000|2023-03-30 06:50:00|10991.2|10989.2|10988.7|10986.7|10991.7|10989.7|10988.7|10986.7|18
1680159300000|2023-03-30 06:55:00|10989.2|10987.2|11000.2|10998.2|11003.7|11001.7|10988.7|10986.7|134
1680159600000|2023-03-30 07:00:00|11011.7|11009.7|11030.7|11028.7|11031.2|11029.2|10995.7|10993.7|1102
1680159900000|2023-03-30 07:05:00|11031.2|11029.2|11011.7|11009.7|11032.2|11030.2|11007.7|11005.7|476
1680160200000|2023-03-30 07:10:00|11012.2|11010.2|11016.2|11014.2|11024.7|11022.7|11012.2|11010.2|358
1680160500000|2023-03-30 07:15:00|11015.7|11013.7|11002.7|11000.7|11026.7|11024.7|10998.2|10996.2|664
1680160800000|2023-03-30 07:20:00|11002.2|11000.2|10993.7|10991.7|11009.7|11007.7|10992.7|10990.7|268
1680161100000|2023-03-30 07:25:00|10994.2|10992.2|11002.7|11000.7|11007.7|11005.7|10994.2|10992.2|280
1680161400000|2023-03-30 07:30:00|11002.2|11000.2|10998.7|10996.7|11010.7|11008.7|10997.2|10995.2|422
1680161700000|2023-03-30 07:35:00|10999.7|10997.7|11004.7|11002.7|11008.7|11006.7|10999.7|10997.7|264
1680162000000|2023-03-30 07:40:00|11004.1|11002.1|11012.6|11010.6|11014.6|11012.6|10997.1|10995.1|690
1680162300000|2023-03-30 07:45:00|11012.1|11010.1|11000.1|10998.1|11014.1|11012.1|11000.1|10998.1|400
1680162600000|2023-03-30 07:50:00|10999.6|10997.6|10993.1|10991.1|11004.6|11002.6|10992.1|10990.1|174
1680162900000|2023-03-30 07:55:00|10993.6|10991.6|10993.1|10991.1|10998.1|10996.1|10992.1|10990.1|258
1680163200000|2023-03-30 08:00:00|10992.6|10990.6|10991.1|10989.1|10999.6|10997.6|10988.6|10986.6|264
1680163500000|2023-03-30 08:05:00|10991.6|10989.6|10997.1|10995.1|11000.1|10998.1|10988.1|10986.1|515
1680163800000|2023-03-30 08:10:00|10998.1|10996.1|11007.6|11005.6|11008.1|11006.1|10998.1|10996.1|197
1680164100000|2023-03-30 08:15:00|11007.1|11005.1|10997.1|10995.1|11007.1|11005.1|10997.1|10995.1|203
1680164400000|2023-03-30 08:20:00|10997.6|10995.6|10989.1|10987.1|10998.1|10996.1|10989.1|10987.1|188
1680164700000|2023-03-30 08:25:00|10989.6|10987.6|10988.1|10986.1|10992.6|10990.6|10987.1|10985.1|271
1680165000000|2023-03-30 08:30:00|10988.6|10986.6|11004.6|11002.6|11005.1|11003.1|10988.1|10986.1|115
1680165300000|2023-03-30 08:35:00|11004.1|11002.1|11004.1|11002.1|11005.1|11003.1|11000.1|10998.1|135
1680165600000|2023-03-30 08:40:00|11004.6|11002.6|11005.1|11003.1|11005.1|11003.1|10999.1|10997.1|121
1680165900000|2023-03-30 08:45:00|11005.6|11003.6|11007.1|11005.1|11009.6|11007.6|11004.1|11002.1|146
1680166200000|2023-03-30 08:50:00|11007.6|11005.6|11015.1|11013.1|11016.1|11014.1|11007.1|11005.1|178
1680166500000|2023-03-30 08:55:00|11015.6|11013.6|11015.1|11013.1|11018.1|11016.1|11013.6|11011.6|118
1680166800000|2023-03-30 09:00:00|11015.6|11013.6|11014.1|11012.1|11016.6|11014.6|11010.1|11008.1|349
1680167100000|2023-03-30 09:05:00|11014.6|11012.6|11019.6|11017.6|11020.1|11018.1|11013.1|11011.1|492
1680167400000|2023-03-30 09:10:00|11020.1|11018.1|11024.1|11022.1|11024.6|11022.6|11019.6|11017.6|147
1680167700000|2023-03-30 09:15:00|11024.6|11022.6|11027.1|11025.1|11029.1|11027.1|11024.1|11022.1|194
1680168000000|2023-03-30 09:20:00|11028.6|11026.6|11028.6|11026.6|11029.1|11027.1|11027.1|11025.1|467
1680168300000|2023-03-30 09:25:00|11028.1|11026.1|11030.1|11028.1|11033.6|11031.6|11028.1|11026.1|130
1680168600000|2023-03-30 09:30:00|11030.6|11028.6|11025.6|11023.6|11031.1|11029.1|11022.6|11020.6|318
1680168900000|2023-03-30 09:35:00|11025.1|11023.1|11024.1|11022.1|11026.1|11024.1|11020.1|11018.1|116
1680169200000|2023-03-30 09:40:00|11025.1|11023.1|11021.1|11019.1|11025.1|11023.1|11020.6|11018.6|79
1680169500000|2023-03-30 09:45:00|11020.6|11018.6|11023.1|11021.1|11025.1|11023.1|11019.1|11017.1|106
1680169800000|2023-03-30 09:50:00|11023.6|11021.6|11027.1|11025.1|11030.1|11028.1|11023.1|11021.1|87
1680170100000|2023-03-30 09:55:00|11027.6|11025.6|11027.6|11025.6|11028.1|11026.1|11025.1|11023.1|103
1680170400000|2023-03-30 10:00:00|11028.1|11026.1|11028.6|11026.6|11029.1|11027.1|11026.1|11024.1|280
1680170700000|2023-03-30 10:05:00|11028.1|11026.1|11028.1|11026.1|11028.6|11026.6|11023.1|11021.1|110
1680171000000|2023-03-30 10:10:00|11028.6|11026.6|11029.1|11027.1|11031.1|11029.1|11027.1|11025.1|294
1680171300000|2023-03-30 10:15:00|11029.6|11027.6|11034.1|11032.1|11035.1|11033.1|11029.1|11027.1|133
1680171600000|2023-03-30 10:20:00|11033.1|11031.1|11025.1|11023.1|11035.1|11033.1|11024.6|11022.6|155
1680171900000|2023-03-30 10:25:00|11024.6|11022.6|11023.1|11021.1|11026.1|11024.1|11022.1|11020.1|81
1680172200000|2023-03-30 10:30:00|11022.6|11020.6|11029.1|11027.1|11030.1|11028.1|11022.6|11020.6|117
1680172500000|2023-03-30 10:35:00|11029.6|11027.6|11035.1|11033.1|11035.6|11033.6|11028.1|11026.1|125
1680172800000|2023-03-30 10:40:00|11034.6|11032.6|11035.6|11033.6|11038.1|11036.1|11034.6|11032.6|196
1680173100000|2023-03-30 10:45:00|11036.1|11034.1|11034.6|11032.6|11037.1|11035.1|11033.1|11031.1|142
1680173400000|2023-03-30 10:50:00|11035.1|11033.1|11034.1|11032.1|11036.1|11034.1|11033.1|11031.1|96
1680173700000|2023-03-30 10:55:00|11034.6|11032.6|11036.1|11034.1|11037.1|11035.1|11034.1|11032.1|130
1680174000000|2023-03-30 11:00:00|11035.6|11033.6|11038.1|11036.1|11040.1|11038.1|11033.1|11031.1|175
1680174300000|2023-03-30 11:05:00|11037.1|11035.1|11038.1|11036.1|11039.6|11037.6|11034.1|11032.1|119
1680174600000|2023-03-30 11:10:00|11037.6|11035.6|11036.1|11034.1|11038.6|11036.6|11035.1|11033.1|133
1680174900000|2023-03-30 11:15:00|11035.6|11033.6|11030.6|11028.6|11035.6|11033.6|11030.1|11028.1|247
1680175200000|2023-03-30 11:20:00|11030.1|11028.1|11033.1|11031.1|11033.1|11031.1|11030.1|11028.1|93
1680175500000|2023-03-30 11:25:00|11033.6|11031.6|11037.6|11035.6|11038.1|11036.1|11033.1|11031.1|60
1680175800000|2023-03-30 11:30:00|11038.1|11036.1|11037.1|11035.1|11042.1|11040.1|11037.1|11035.1|163
1680176100000|2023-03-30 11:35:00|11037.6|11035.6|11043.1|11041.1|11043.1|11041.1|11037.1|11035.1|108
1680176400000|2023-03-30 11:40:00|11042.7|11040.7|11046.7|11044.7|11046.7|11044.7|11041.7|11039.7|169
1680176700000|2023-03-30 11:45:00|11046.2|11044.2|11043.7|11041.7|11046.7|11044.7|11043.2|11041.2|93
1680177000000|2023-03-30 11:50:00|11044.2|11042.2|11046.7|11044.7|11047.7|11045.7|11044.2|11042.2|120
1680177300000|2023-03-30 11:55:00|11045.7|11043.7|11047.7|11045.7|11049.2|11047.2|11045.7|11043.7|198
1680177600000|2023-03-30 12:00:00|11048.2|11046.2|11045.7|11043.7|11049.7|11047.7|11043.7|11041.7|171
1680177900000|2023-03-30 12:05:00|11046.2|11044.2|11046.7|11044.7|11047.7|11045.7|11044.7|11042.7|150
1680178200000|2023-03-30 12:10:00|11046.2|11044.2|11048.7|11046.7|11050.2|11048.2|11045.7|11043.7|271
1680178500000|2023-03-30 12:15:00|11049.2|11047.2|11047.7|11045.7|11049.2|11047.2|11045.7|11043.7|162
1680178800000|2023-03-30 12:20:00|11048.7|11046.7|11044.2|11042.2|11048.7|11046.7|11043.7|11041.7|101
1680179100000|2023-03-30 12:25:00|11043.7|11041.7|11035.2|11033.2|11044.7|11042.7|11035.2|11033.2|213
1680179400000|2023-03-30 12:30:00|11035.7|11033.7|11038.2|11036.2|11039.7|11037.7|11033.7|11031.7|180
1680179700000|2023-03-30 12:35:00|11037.7|11035.7|11033.7|11031.7|11039.7|11037.7|11032.7|11030.7|138
1680180000000|2023-03-30 12:40:00|11034.2|11032.2|11033.7|11031.7|11035.7|11033.7|11032.7|11030.7|104
1680180300000|2023-03-30 12:45:00|11034.2|11032.2|11020.7|11018.7|11034.7|11032.7|11019.2|11017.2|116
1680180600000|2023-03-30 12:50:00|11019.7|11017.7|11025.7|11023.7|11029.2|11027.2|11019.7|11017.7|196
1680180900000|2023-03-30 12:55:00|11025.2|11023.2|11022.7|11020.7|11027.7|11025.7|11020.7|11018.7|250
1680181200000|2023-03-30 13:00:00|11023.2|11021.2|11014.7|11012.7|11023.2|11021.2|11012.7|11010.7|226
1680181500000|2023-03-30 13:05:00|11013.7|11011.7|11011.2|11009.2|11014.7|11012.7|11008.7|11006.7|219
1680181800000|2023-03-30 13:10:00|11011.7|11009.7|11018.7|11016.7|11019.7|11017.7|11010.7|11008.7|199
1680182100000|2023-03-30 13:15:00|11019.2|11017.2|11020.7|11018.7|11020.7|11018.7|11015.7|11013.7|120
1680182400000|2023-03-30 13:20:00|11019.7|11017.7|11019.7|11017.7|11021.7|11019.7|11017.7|11015.7|159
1680182700000|2023-03-30 13:25:00|11020.2|11018.2|11028.7|11026.7|11030.7|11028.7|11020.2|11018.2|201
1680183000000|2023-03-30 13:30:00|11027.7|11025.7|11024.7|11022.7|11027.7|11025.7|11020.2|11018.2|260
1680183300000|2023-03-30 13:35:00|11025.2|11023.2|11027.2|11025.2|11029.7|11027.7|11022.7|11020.7|208
1680183600000|2023-03-30 13:40:00|11027.7|11025.7|11027.7|11025.7|11033.7|11031.7|11026.2|11024.2|210
1680183900000|2023-03-30 13:45:00|11028.2|11026.2|11036.7|11034.7|11037.7|11035.7|11026.7|11024.7|290
1680184200000|2023-03-30 13:50:00|11037.2|11035.2|11040.7|11038.7|11040.7|11038.7|11031.7|11029.7|216
1680184500000|2023-03-30 13:55:00|11041.2|11039.2|11047.7|11045.7|11049.7|11047.7|11038.7|11036.7|407
1680184800000|2023-03-30 14:00:00|11048.2|11046.2|11039.7|11037.7|11049.7|11047.7|11039.7|11037.7|429
1680185100000|2023-03-30 14:05:00|11039.2|11037.2|11042.7|11040.7|11044.7|11042.7|11033.2|11031.2|363
1680185400000|2023-03-30 14:10:00|11042|11040|11040|11038|11044|11042|11033|11031|409
1680185700000|2023-03-30 14:15:00|11040.5|11038.5|11040|11038|11041.5|11039.5|11036|11034|214
1680186000000|2023-03-30 14:20:00|11040.5|11038.5|11035|11033|11040.5|11038.5|11035|11033|179
1680186300000|2023-03-30 14:25:00|11035.5|11033.5|11046|11044|11048|11046|11034|11032|204
1680186600000|2023-03-30 14:30:00|11046.5|11044.5|11039|11037|11050|11048|11038|11036|386
1680186900000|2023-03-30 14:35:00|11038.5|11036.5|11039|11037|11043|11041|11034|11032|547
1680187200000|2023-03-30 14:40:00|11038.5|11036.5|11043|11041|11043|11041|11037|11035|571
1680187500000|2023-03-30 14:45:00|11042|11040|11043|11041|11045.5|11043.5|11040.5|11038.5|278
1680187800000|2023-03-30 14:50:00|11043.5|11041.5|11042|11040|11044|11042|11041|11039|139
1680188100000|2023-03-30 14:55:00|11041.5|11039.5|11037|11035|11042|11040|11035|11033|579
1680188400000|2023-03-30 15:00:00|11036|11034|11032|11030|11037|11035|11032|11030|708
1680188700000|2023-03-30 15:05:00|11032.5|11030.5|11035|11033|11036|11034|11032|11030|190
1680189000000|2023-03-30 15:10:00|11034.5|11032.5|11036.5|11034.5|11039|11037|11032|11030|400
1680189300000|2023-03-30 15:15:00|11036|11034|11036|11034|11038|11036|11031.5|11029.5|414
1680189600000|2023-03-30 15:20:00|11036.5|11034.5|11045|11043|11045|11043|11036|11034|501
1680189900000|2023-03-30 15:25:00|11045.5|11043.5|11036.5|11034.5|11045.5|11043.5|11036|11034|855
1680190200000|2023-03-30 15:30:00|11037|11035|11034.5|11032.5|11038|11036|11030|11028|1057
1680190500000|2023-03-30 15:35:00|11035|11033|11038.5|11036.5|11039|11037|11034.5|11032.5|203
1680190800000|2023-03-30 15:40:00|11039|11037|11042|11040|11043|11041|11038|11036|149
1680191100000|2023-03-30 15:45:00|11042.5|11040.5|11028.5|11026.5|11042.5|11040.5|11028|11026|129
1680191400000|2023-03-30 15:50:00|11028|11026|11032|11030|11032|11030|11028|11026|50
1680191700000|2023-03-30 15:55:00|11032.5|11030.5|11033.5|11031.5|11036|11034|11032.5|11030.5|29
1680192000000|2023-03-30 16:00:00|11033|11031|11036|11034|11036|11034|11029.5|11027.5|30
1680192300000|2023-03-30 16:05:00|11035.5|11033.5|11036|11034|11038.5|11036.5|11033.5|11031.5|64
1680192600000|2023-03-30 16:10:00|11035.5|11033.5|11035.5|11033.5|11037.5|11035.5|11033.5|11031.5|20
1680192900000|2023-03-30 16:15:00|11035|11033|11033.5|11031.5|11035.5|11033.5|11031.5|11029.5|18
1680193200000|2023-03-30 16:20:00|11034|11032|11028.5|11026.5|11034|11032|11028.5|11026.5|8
1680193500000|2023-03-30 16:25:00|11029|11027|11029.5|11027.5|11031|11029|11028.5|11026.5|5
1680193800000|2023-03-30 16:30:00|11029|11027|11023.5|11021.5|11029.5|11027.5|11023.5|11021.5|31
1680194100000|2023-03-30 16:35:00|11024|11022|11015|11013|11024.5|11022.5|11015|11013|61
1680194400000|2023-03-30 16:40:00|11014.5|11012.5|11012|11010|11016.5|11014.5|11011|11009|77
1680194700000|2023-03-30 16:45:00|11012.5|11010.5|11014|11012|11014.5|11012.5|11011|11009|20
1680195000000|2023-03-30 16:50:00|11014.5|11012.5|11019.5|11017.5|11019.5|11017.5|11014|11012|24
1680195300000|2023-03-30 16:55:00|11020|11018|11015.5|11013.5|11021.5|11019.5|11015.5|11013.5|6
1680195600000|2023-03-30 17:00:00|11015|11013|11018.5|11016.5|11020|11018|11014|11012|18
1680195900000|2023-03-30 17:05:00|11019|11017|11019.5|11017.5|11020|11018|11018|11016|17
1680196200000|2023-03-30 17:10:00|11020|11018|11019.5|11017.5|11021.5|11019.5|11017.5|11015.5|13
1680196500000|2023-03-30 17:15:00|11019|11017|11016.5|11014.5|11019.5|11017.5|11015.5|11013.5|11
1680196800000|2023-03-30 17:20:00|11017|11015|11014.5|11012.5|11020.5|11018.5|11013.5|11011.5|18
1680197100000|2023-03-30 17:25:00|11015|11013|11015|11013|11017.5|11015.5|11014.5|11012.5|4
1680197400000|2023-03-30 17:30:00|11014.5|11012.5|11009.5|11007.5|11014.5|11012.5|11009|11007|36
1680197700000|2023-03-30 17:35:00|11010|11008|11007.5|11005.5|11010|11008|11006|11004|17
1680198000000|2023-03-30 17:40:00|11007|11005|11009.5|11007.5|11009.5|11007.5|11005.5|11003.5|18
1680198300000|2023-03-30 17:45:00|11009|11007|11007.5|11005.5|11009|11007|11005.5|11003.5|13
1680198600000|2023-03-30 17:50:00|11008|11006|11007.5|11005.5|11008.5|11006.5|11006.5|11004.5|4
1680198900000|2023-03-30 17:55:00|11007|11005|11012.5|11010.5|11013|11011|11006.5|11004.5|10
1680199200000|2023-03-30 18:00:00|11012|11010|11012.5|11010.5|11015.5|11013.5|11011.5|11009.5|8
1680199500000|2023-03-30 18:05:00|11013|11011|11014|11012|11014.5|11012.5|11012.5|11010.5|2
1680199800000|2023-03-30 18:10:00|11013.5|11011.5|11014.5|11012.5|11014.5|11012.5|11012|11010|5
1680200100000|2023-03-30 18:15:00|11014|11012|11014.5|11012.5|11016|11014|11014|11012|4
1680200400000|2023-03-30 18:20:00|11014|11012|11019.5|11017.5|11020.5|11018.5|11014|11012|9
1680200700000|2023-03-30 18:25:00|11020|11018|11019.5|11017.5|11020.5|11018.5|11018.5|11016.5|2
1680201000000|2023-03-30 18:30:00|11020|11018|11019.5|11017.5|11021.5|11019.5|11018|11016|5
1680201300000|2023-03-30 18:35:00|11020|11018|11014|11012|11020.5|11018.5|11013.5|11011.5|36
1680201600000|2023-03-30 18:40:00|11014.5|11012.5|11012.5|11010.5|11014.5|11012.5|11012|11010|7
1680201900000|2023-03-30 18:45:00|11013|11011|11016.5|11014.5|11016.5|11014.5|11012|11010|3
1680202200000|2023-03-30 18:50:00|11016|11014|11014.5|11012.5|11016|11014|11012.5|11010.5|6
1680202500000|2023-03-30 18:55:00|11014|11012|11014|11012|11015.5|11013.5|11013.5|11011.5|6
1680202800000|2023-03-30 19:00:00|11014.5|11012.5|11015.5|11013.5|11016.5|11014.5|11013|11011|5
1680203100000|2023-03-30 19:05:00|11016|11014|11009.5|11007.5|11016.5|11014.5|11008.5|11006.5|19
1680203400000|2023-03-30 19:10:00|11010|11008|11013.5|11011.5|11014|11012|11009.5|11007.5|13
1680203700000|2023-03-30 19:15:00|11013|11011|11014.5|11012.5|11015|11013|11012|11010|14
1680204000000|2023-03-30 19:20:00|11014|11012|11014.5|11012.5|11016|11014|11013.5|11011.5|5
1680204300000|2023-03-30 19:25:00|11015|11013|11016.5|11014.5|11017|11015|11014.5|11012.5|6
1680204600000|2023-03-30 19:30:00|11017|11015|11017|11015|11020|11018|11016|11014|21
1680204900000|2023-03-30 19:35:00|11017.5|11015.5|11019.5|11017.5|11019.5|11017.5|11015|11013|14
1680205200000|2023-03-30 19:40:00|11019|11017|11023.5|11021.5|11023.5|11021.5|11018|11016|52
1680205500000|2023-03-30 19:45:00|11021.5|11019.5|11020|11018|11022|11020|11018|11016|18
1680205800000|2023-03-30 19:50:00|11020.5|11018.5|11023.5|11021.5|11025|11023|11020.5|11018.5|25
1680206100000|2023-03-30 19:55:00|11023|11021|11027.5|11021.5|11027.5|11023.5|11020|11016.5|62
1680206400000|2023-03-30 20:00:00|11028.4|11022.4|11029.8|11023.8|11031.2|11025.2|11028.4|11022.4|0
1680206700000|2023-03-30 20:05:00|11030.3|11024.3|11031.3|11025.3|11031.7|11025.7|11029.8|11023.8|0
1680207000000|2023-03-30 20:10:00|11031.4|11025.4|11031.3|11025.3|11032.2|11026.2|11031.3|11025.3|0
1680207300000|2023-03-30 20:15:00|11031.7|11025.7|11032.2|11026.2|11032.2|11026.2|11031.3|11025.3|0
1680207600000|2023-03-30 20:20:00|11032.6|11026.6|11035.1|11029.1|11035.1|11029.1|11032.6|11026.6|0
1680207900000|2023-03-30 20:25:00|11035.5|11029.5|11035.5|11029.5|11036.4|11030.4|11035.1|11029.1|0
1680208200000|2023-03-30 20:30:00|11036|11030|11036.9|11030.9|11037.8|11031.8|11035.5|11029.5|0
1680208500000|2023-03-30 20:35:00|11037.2|11031.2|11038.3|11032.3|11038.7|11032.7|11036.9|11030.9|0
1680208800000|2023-03-30 20:40:00|11038.2|11032.2|11037.8|11031.8|11038.7|11032.7|11037.8|11031.8|0
1680209100000|2023-03-30 20:45:00|11036.9|11030.9|11035.1|11029.1|11036.9|11030.9|11034.6|11028.6|0
1680209400000|2023-03-30 20:50:00|11035|11029|11035.1|11029.1|11035.1|11029.1|11034.6|11028.6|0
1680209700000|2023-03-30 20:55:00|11035|11029|11034.1|11028.1|11035|11029|11033.8|11027.8|0
1680210000000|2023-03-30 21:00:00|11034|11028|11033.7|11027.7|11034.1|11028.1|11033.7|11027.7|0
1680210300000|2023-03-30 21:05:00|11033.8|11027.8|11034|11028|11034|11028|11033.4|11027.4|0
1680210600000|2023-03-30 21:10:00|11033.8|11027.8|11033.5|11027.5|11034.3|11028.3|11033.5|11027.5|0
1680210900000|2023-03-30 21:15:00|11033.8|11027.8|11034.5|11028.5|11034.5|11028.5|11033.8|11027.8|0
1680211200000|2023-03-30 21:20:00|11034.4|11028.4|11034.5|11028.5|11034.5|11028.5|11033.5|11027.5|0
1680211500000|2023-03-30 21:25:00|11034.8|11028.8|11034.6|11028.6|11034.8|11028.8|11034.5|11028.5|0
1680211800000|2023-03-30 21:30:00|11034.5|11028.5|11034.6|11028.6|11034.6|11028.6|11034.5|11028.5|0
1680212100000|2023-03-30 21:35:00|11034.8|11028.8|11034.6|11028.6|11034.8|11028.8|11034.6|11028.6|0
1680212400000|2023-03-30 21:40:00|11034.5|11028.5|11034.5|11028.5|11034.5|11028.5|11034.5|11028.5|0
1680212700000|2023-03-30 21:45:00|11034.4|11028.4|11033.8|11027.8|11034.4|11028.4|11033.4|11027.4|0
1680213000000|2023-03-30 21:50:00|11034|11028|11033.1|11027.1|11034|11028|11032.9|11026.9|0
1680213300000|2023-03-30 21:55:00|11032.9|11026.9|11032.3|11026.3|11034.1|11028.1|11032.2|11026.2|0
1680213600000|2023-03-30 22:00:00|11032.2|11026.2|11027.4|11021.4|11032.2|11026.2|11025|11019|0
1680213900000|2023-03-30 22:05:00|11027|11021|11028.4|11022.4|11029.3|11023.3|11027|11021|0
1680214200000|2023-03-30 22:10:00|11028.8|11022.8|11026.5|11020.5|11028.8|11022.8|11026.5|11020.5|0
1680214500000|2023-03-30 22:15:00|11027|11021|11027|11021|11027.4|11021.4|11026.5|11020.5|0
1680214800000|2023-03-30 22:20:00|11026.5|11020.5|11025.5|11019.5|11027.4|11021.4|11025.5|11019.5|0
1680215100000|2023-03-30 22:25:00|11025.8|11019.8|11027|11021|11027|11021|11024.6|11018.6|0
1680215400000|2023-03-30 22:30:00|11027.4|11021.4|11028.4|11022.4|11029.3|11023.3|11027.4|11021.4|0
1680215700000|2023-03-30 22:35:00|11028.3|11022.3|11030.8|11024.8|11030.8|11024.8|11027.9|11021.9|0
1680216000000|2023-03-30 22:40:00|11030.3|11024.3|11031.3|11025.3|11031.3|11025.3|11029.1|11023.1|0
1680216300000|2023-03-30 22:45:00|11031.2|11025.2|11030.3|11024.3|11031.3|11025.3|11029.7|11023.7|0
1680216600000|2023-03-30 22:50:00|11030|11024|11030.8|11024.8|11031.3|11025.3|11029.7|11023.7|0
1680216900000|2023-03-30 22:55:00|11031.3|11025.3|11030.8|11024.8|11031.3|11025.3|11030.3|11024.3|0
1680217200000|2023-03-30 23:00:00|11030.5|11024.5|11032.2|11026.2|11032.3|11026.3|11030.3|11024.3|0
1680217500000|2023-03-30 23:05:00|11032.6|11026.6|11033.1|11027.1|11033.5|11027.5|11032.3|11026.3|0
1680217800000|2023-03-30 23:10:00|11033.5|11027.5|11035.5|11029.5|11035.5|11029.5|11033.1|11027.1|0
1680218100000|2023-03-30 23:15:00|11035.1|11029.1|11036|11030|11036.4|11030.4|11035.1|11029.1|0
1680218400000|2023-03-30 23:20:00|11035.5|11029.5|11034.6|11028.6|11036|11030|11034|11028|0
1680218700000|2023-03-30 23:25:00|11034|11028|11034.6|11028.6|11035.1|11029.1|11034|11028|0
1680219000000|2023-03-30 23:30:00|11034|11028|11035.1|11029.1|11035.5|11029.5|11034|11028|0
1680219300000|2023-03-30 23:35:00|11035.5|11029.5|11036.9|11030.9|11037.3|11031.3|11035.1|11029.1|0
1680219600000|2023-03-30 23:40:00|11036.4|11030.4|11036|11030|11036.4|11030.4|11036|11030|0
1680219900000|2023-03-30 23:45:00|11036.4|11030.4|11037.8|11031.8|11038.3|11032.3|11036|11030|0
1680220200000|2023-03-30 23:50:00|11038.3|11032.3|11038.9|11032.9|11039.3|11033.3|11037.8|11031.8|0
1680220500000|2023-03-30 23:55:00|11039.3|11033.3|11039.8|11033.8|11040.2|11034.2|11038.9|11032.9|0
1680220800000|2023-03-31 00:00:00|11039.3|11033.3|11038.8|11032.8|11043.5|11037.5|11037.9|11031.9|0
1680221100000|2023-03-31 00:05:00|11039.2|11033.2|11042.7|11036.7|11043.5|11037.5|11039.2|11033.2|0
1680221400000|2023-03-31 00:10:00|11042.6|11036.6|11041|11035|11044.9|11038.9|11041|11035|0
1680221700000|2023-03-31 00:15:00|11040.7|11034.7|11046.2|11040.2|11046.2|11040.2|11040.1|11034.1|0
1680222000000|2023-03-31 00:20:00|11045.4|11039.4|11043.2|11037.2|11046.2|11040.2|11041.7|11035.7|0
1680222300000|2023-03-31 00:25:00|11041.7|11035.7|11043.3|11037.3|11043.3|11037.3|11041.7|11035.7|0
1680222600000|2023-03-31 00:30:00|11044.8|11038.8|11044.9|11038.9|11046.4|11040.4|11041.8|11035.8|0
1680222900000|2023-03-31 00:35:00|11045|11039|11044.1|11038.1|11045.7|11039.7|11043.3|11037.3|0
1680223200000|2023-03-31 00:40:00|11044.8|11038.8|11045.5|11039.5|11046.3|11040.3|11043.3|11037.3|0
1680223500000|2023-03-31 00:45:00|11046.3|11040.3|11050.8|11044.8|11050.8|11044.8|11046.3|11040.3|0
1680223800000|2023-03-31 00:50:00|11049.3|11043.3|11049.2|11043.2|11050.8|11044.8|11049.2|11043.2|0
1680224100000|2023-03-31 00:55:00|11048.5|11042.5|11049.3|11043.3|11049.3|11043.3|11047.7|11041.7|0
1680224400000|2023-03-31 01:00:00|11049.2|11043.2|11048.5|11042.5|11050.7|11044.7|11047.7|11041.7|0
1680224700000|2023-03-31 01:05:00|11049.2|11043.2|11049.3|11043.3|11049.3|11043.3|11047.7|11041.7|0
1680225000000|2023-03-31 01:10:00|11049.2|11043.2|11049.2|11043.2|11049.3|11043.3|11047.7|11041.7|0
1680225600000|2023-03-31 01:20:00|11049.1|11043.1|11047.6|11041.6|11049.1|11043.1|11047.6|11041.6|0
1680225900000|2023-03-31 01:25:00|11049.1|11043.1|11046.1|11040.1|11049.1|11043.1|11046.1|11040.1|0
1680226200000|2023-03-31 01:30:00|11046.2|11040.2|11046.9|11040.9|11047.7|11041.7|11046.2|11040.2|0
1680226500000|2023-03-31 01:35:00|11046.2|11040.2|11047.7|11041.7|11047.7|11041.7|11044.7|11038.7|0
1680226800000|2023-03-31 01:40:00|11046.2|11040.2|11045.4|11039.4|11047.7|11041.7|11044.6|11038.6|0
1680227100000|2023-03-31 01:45:00|11053.9|11047.9|11053.2|11047.2|11054.7|11048.7|11053.1|11047.1|0
1680227400000|2023-03-31 01:50:00|11053.9|11047.9|11054.6|11048.6|11054.7|11048.7|11053.1|11047.1|0
1680227700000|2023-03-31 01:55:00|11054.7|11048.7|11053.2|11047.2|11056.2|11050.2|11053.2|11047.2|0
1680228000000|2023-03-31 02:00:00|11046.1|11040.1|11043.1|11037.1|11046.1|11040.1|11043.1|11037.1|0
1680228300000|2023-03-31 02:05:00|11043.2|11037.2|11043.3|11037.3|11044.8|11038.8|11043.2|11037.2|0
1680228600000|2023-03-31 02:10:00|11044|11038|11044.8|11038.8|11044.8|11038.8|11043.3|11037.3|0
1680229200000|2023-03-31 02:20:00|11043.3|11037.3|11043.3|11037.3|11044.1|11038.1|11043.3|11037.3|0
1680229500000|2023-03-31 02:25:00|11044.8|11038.8|11043.3|11037.3|11044.8|11038.8|11043.3|11037.3|0
1680229800000|2023-03-31 02:30:00|11052.6|11046.6|11051.8|11045.8|11053.4|11047.4|11051.8|11045.8|0
1680230100000|2023-03-31 02:35:00|11051.9|11045.9|11051.8|11045.8|11051.9|11045.9|11051.8|11045.8|0
1680230400000|2023-03-31 02:40:00|11053.3|11047.3|11047.3|11041.3|11053.3|11047.3|11047.3|11041.3|0
1680230700000|2023-03-31 02:45:00|11040.3|11034.3|11039.5|11033.5|11040.3|11034.3|11038.8|11032.8|0
1680231000000|2023-03-31 02:50:00|11038.8|11032.8|11041.8|11035.8|11041.8|11035.8|11038.8|11032.8|0
1680231300000|2023-03-31 02:55:00|11041|11035|11040.3|11034.3|11041.8|11035.8|11040.3|11034.3|0
1680231600000|2023-03-31 03:00:00|11038.8|11032.8|11038|11032|11039.5|11033.5|11037.3|11031.3|0
1680231900000|2023-03-31 03:05:00|11038.7|11032.7|11038.8|11032.8|11038.8|11032.8|11037.3|11031.3|0
1680232200000|2023-03-31 03:10:00|11038|11032|11037.3|11031.3|11038.8|11032.8|11037.3|11031.3|0
1680232500000|2023-03-31 03:15:00|11037.2|11031.2|11038.8|11032.8|11038.8|11032.8|11037.2|11031.2|0
1680232800000|2023-03-31 03:20:00|11037.3|11031.3|11037.3|11031.3|11038.8|11032.8|11037.3|11031.3|0
1680233100000|2023-03-31 03:25:00|11037.2|11031.2|11037.3|11031.3|11037.3|11031.3|11037.2|11031.2|0
1680233400000|2023-03-31 03:30:00|11038.8|11032.8|11038.8|11032.8|11038.8|11032.8|11037.3|11031.3|0
1680233700000|2023-03-31 03:35:00|11040.3|11034.3|11040.3|11034.3|11040.3|11034.3|11040.3|11034.3|0
1680234000000|2023-03-31 03:40:00|11041.1|11035.1|11040.3|11034.3|11041.1|11035.1|11040.3|11034.3|0
1680234300000|2023-03-31 03:45:00|11041.1|11035.1|11041.8|11035.8|11041.8|11035.8|11040.3|11034.3|0
1680234600000|2023-03-31 03:50:00|11042.6|11036.6|11041.8|11035.8|11043.3|11037.3|11041.8|11035.8|0
1680234900000|2023-03-31 03:55:00|11040.3|11034.3|11041.8|11035.8|11041.8|11035.8|11040.3|11034.3|0
1680235200000|2023-03-31 04:00:00|11041.1|11035.1|11043.3|11037.3|11043.3|11037.3|11040.3|11034.3|0
1680235800000|2023-03-31 04:10:00|11044.8|11038.8|11044.8|11038.8|11044.8|11038.8|11044.1|11038.1|0
1680236400000|2023-03-31 04:20:00|11043.3|11037.3|11043.3|11037.3|11044.8|11038.8|11043.3|11037.3|0
1680236700000|2023-03-31 04:25:00|11043.4|11037.4|11043.4|11037.4|11043.4|11037.4|11041.9|11035.9|0
1680237000000|2023-03-31 04:30:00|11043.3|11037.3|11044.9|11038.9|11046.3|11040.3|11043.3|11037.3|0
1680237300000|2023-03-31 04:35:00|11045.6|11039.6|11044.8|11038.8|11045.6|11039.6|11044.8|11038.8|0
1680237600000|2023-03-31 04:40:00|11044.1|11038.1|11042.3|11036.3|11044.1|11038.1|11042.1|11036.1|0
1680237900000|2023-03-31 04:45:00|11042.4|11036.4|11042.4|11036.4|11042.4|11036.4|11042.4|11036.4|0
1680238200000|2023-03-31 04:50:00|11042.3|11036.3|11042.4|11036.4|11043.8|11037.8|11042.3|11036.3|0
1680238500000|2023-03-31 04:55:00|11042.3|11036.3|11040.3|11034.3|11042.4|11036.4|11040.3|11034.3|0
1680238800000|2023-03-31 05:00:00|11038.8|11032.8|11040.2|11034.2|11040.2|11034.2|11038|11032|0
1680239100000|2023-03-31 05:05:00|11038.7|11032.7|11035.7|11029.7|11038.7|11032.7|11034.2|11028.2|0
1680239400000|2023-03-31 05:10:00|11034.2|11028.2|11035.7|11029.7|11037.2|11031.2|11034.2|11028.2|0
1680239700000|2023-03-31 05:15:00|11037.2|11031.2|11037.2|11031.2|11037.2|11031.2|11035.7|11029.7|0
1680240000000|2023-03-31 05:20:00|11036.4|11030.4|11035.6|11029.6|11037.1|11031.1|11035.6|11029.6|0
1680240300000|2023-03-31 05:25:00|11034.1|11028.1|11032.6|11026.6|11034.1|11028.1|11032.6|11026.6|0
1680240600000|2023-03-31 05:30:00|11034.1|11028.1|11035.6|11029.6|11035.6|11029.6|11034.1|11028.1|0
1680240900000|2023-03-31 05:35:00|11034.1|11028.1|11032.6|11026.6|11035.6|11029.6|11032.6|11026.6|0
1680241200000|2023-03-31 05:40:00|11034.1|11028.1|11032.6|11026.6|11034.1|11028.1|11032.6|11026.6|0
1680241500000|2023-03-31 05:45:00|11034.1|11028.1|11034|11028|11034.1|11028.1|11031.2|11025.2|0
1680241800000|2023-03-31 05:50:00|11034.8|11028.8|11032.5|11026.5|11035.5|11029.5|11031|11025|0
1680242100000|2023-03-31 05:55:00|11034|11028|11034|11028|11034|11028|11032.5|11026.5|0
1680242400000|2023-03-31 06:00:00|11038|11036|11031.5|11029.5|11038|11036|11024|11022|76
1680242700000|2023-03-31 06:05:00|11031|11029|11029|11027|11032.5|11030.5|11024.5|11022.5|51
1680243000000|2023-03-31 06:10:00|11029.5|11027.5|11040.5|11038.5|11041.5|11039.5|11029.5|11027.5|31
1680243300000|2023-03-31 06:15:00|11040|11038|11041.5|11039.5|11044.5|11042.5|11038.5|11036.5|38
1680243600000|2023-03-31 06:20:00|11042|11040|11042.5|11040.5|11044.5|11042.5|11040|11038|36
1680243900000|2023-03-31 06:25:00|11042|11040|11035|11033|11043|11041|11035|11033|23
1680244200000|2023-03-31 06:30:00|11033.5|11031.5|11037.5|11035.5|11037.5|11035.5|11031.5|11029.5|13
1680244500000|2023-03-31 06:35:00|11038|11036|11035.5|11033.5|11038.5|11036.5|11035.5|11033.5|5
1680244800000|2023-03-31 06:40:00|11035|11033|11033.5|11031.5|11035.5|11033.5|11033|11031|5
1680245100000|2023-03-31 06:45:00|11031.5|11029.5|11032.5|11030.5|11034.5|11032.5|11031.5|11029.5|31
1680245400000|2023-03-31 06:50:00|11032|11030|11033|11031|11033|11031|11028.5|11026.5|24
1680245700000|2023-03-31 06:55:00|11033.5|11031.5|11051|11049|11054|11052|11033.5|11031.5|261
1680246000000|2023-03-31 07:00:00|11048.5|11046.5|11054.5|11052.5|11055|11053|11041|11039|582
1680246300000|2023-03-31 07:05:00|11054|11052|11051|11049|11058.5|11056.5|11049|11047|377
1680246600000|2023-03-31 07:10:00|11050.5|11048.5|11055.5|11053.5|11057|11055|11047.5|11045.5|165
1680246900000|2023-03-31 07:15:00|11055|11053|11054.5|11052.5|11061|11059|11051|11049|186
1680247200000|2023-03-31 07:20:00|11055|11053|11047.5|11045.5|11057|11055|11047|11045|183
1680247500000|2023-03-31 07:25:00|11048|11046|11053|11051|11054|11052|11044.5|11042.5|181
1680247800000|2023-03-31 07:30:00|11052|11050|11044.5|11042.5|11056.5|11054.5|11043|11041|311
1680248100000|2023-03-31 07:35:00|11045|11043|11049|11047|11050|11048|11044|11042|129
1680248400000|2023-03-31 07:40:00|11049.4|11047.4|11046.4|11044.4|11050.4|11048.4|11044.4|11042.4|359
1680248700000|2023-03-31 07:45:00|11046.9|11044.9|11050.9|11048.9|11052.9|11050.9|11046.4|11044.4|95
1680249000000|2023-03-31 07:50:00|11050.4|11048.4|11052.9|11050.9|11054.9|11052.9|11041.4|11039.4|151
1680249300000|2023-03-31 07:55:00|11051.4|11049.4|11065.4|11063.4|11065.9|11063.9|11051.4|11049.4|345
1680249600000|2023-03-31 08:00:00|11065.9|11063.9|11063.9|11061.9|11066.4|11064.4|11060.9|11058.9|541
1680249900000|2023-03-31 08:05:00|11063.4|11061.4|11061.4|11059.4|11065.4|11063.4|11061.4|11059.4|124
1680250200000|2023-03-31 08:10:00|11060.4|11058.4|11069.4|11067.4|11069.9|11067.9|11060.4|11058.4|182
1680250500000|2023-03-31 08:15:00|11069.9|11067.9|11064.4|11062.4|11070.4|11068.4|11062.9|11060.9|449
1680250800000|2023-03-31 08:20:00|11064.9|11062.9|11070.4|11068.4|11072.9|11070.9|11064.4|11062.4|226
1680251100000|2023-03-31 08:25:00|11070.9|11068.9|11074.9|11072.9|11076.4|11074.4|11070.9|11068.9|211
1680251400000|2023-03-31 08:30:00|11075.4|11073.4|11085.4|11083.4|11087.4|11085.4|11074.4|11072.4|285
1680251700000|2023-03-31 08:35:00|11084.9|11082.9|11080.4|11078.4|11085.9|11083.9|11079.4|11077.4|233
1680252000000|2023-03-31 08:40:00|11080.9|11078.9|11083.9|11081.9|11084.9|11082.9|11080.4|11078.4|150
1680252300000|2023-03-31 08:45:00|11083.4|11081.4|11088.9|11086.9|11088.9|11086.9|11083.4|11081.4|349
1680252600000|2023-03-31 08:50:00|11089.4|11087.4|11087.9|11085.9|11094.9|11092.9|11086.9|11084.9|264
1680252900000|2023-03-31 08:55:00|11087.4|11085.4|11082.9|11080.9|11090.4|11088.4|11081.4|11079.4|310
1680253200000|2023-03-31 09:00:00|11086.9|11084.9|11082.9|11080.9|11086.9|11084.9|11078.4|11076.4|307
1680253500000|2023-03-31 09:05:00|11082.4|11080.4|11089.4|11087.4|11090.4|11088.4|11081.4|11079.4|221
1680253800000|2023-03-31 09:10:00|11089.9|11087.9|11095.9|11093.9|11097.4|11095.4|11086.4|11084.4|168
1680254100000|2023-03-31 09:15:00|11095.4|11093.4|11101.4|11099.4|11102.4|11100.4|11092.4|11090.4|211
1680254400000|2023-03-31 09:20:00|11100.9|11098.9|11102.4|11100.4|11102.4|11100.4|11097.4|11095.4|134
1680254700000|2023-03-31 09:25:00|11101.9|11099.9|11105.4|11103.4|11105.4|11103.4|11098.4|11096.4|178
1680255000000|2023-03-31 09:30:00|11106.4|11104.4|11103.4|11101.4|11109.4|11107.4|11101.9|11099.9|193
1680255300000|2023-03-31 09:35:00|11102.9|11100.9|11097.4|11095.4|11104.4|11102.4|11095.4|11093.4|140
1680255600000|2023-03-31 09:40:00|11096.9|11094.9|11101.4|11099.4|11101.9|11099.9|11096.4|11094.4|115
1680255900000|2023-03-31 09:45:00|11101.9|11099.9|11093.4|11091.4|11102.4|11100.4|11092.4|11090.4|187
1680256200000|2023-03-31 09:50:00|11092.9|11090.9|11094.4|11092.4|11094.4|11092.4|11090.4|11088.4|109
1680256500000|2023-03-31 09:55:00|11093.9|11091.9|11099.4|11097.4|11100.4|11098.4|11090.9|11088.9|108
1680256800000|2023-03-31 10:00:00|11099.9|11097.9|11098.4|11096.4|11101.4|11099.4|11095.4|11093.4|108
1680257100000|2023-03-31 10:05:00|11097.9|11095.9|11099.9|11097.9|11100.4|11098.4|11095.9|11093.9|57
1680257400000|2023-03-31 10:10:00|11100.4|11098.4|11101.4|11099.4|11102.4|11100.4|11097.4|11095.4|81
1680257700000|2023-03-31 10:15:00|11101.9|11099.9|11104.4|11102.4|11108.4|11106.4|11101.4|11099.4|76
1680258000000|2023-03-31 10:20:00|11104.9|11102.9|11106.4|11104.4|11107.4|11105.4|11104.4|11102.4|187
1680258300000|2023-03-31 10:25:00|11105.9|11103.9|11105.4|11103.4|11106.4|11104.4|11103.4|11101.4|101
1680258600000|2023-03-31 10:30:00|11105.9|11103.9|11106.9|11104.9|11108.4|11106.4|11104.4|11102.4|79
1680258900000|2023-03-31 10:35:00|11107.4|11105.4|11106.4|11104.4|11109.4|11107.4|11105.4|11103.4|55
1680259200000|2023-03-31 10:40:00|11106.9|11104.9|11107.4|11105.4|11107.4|11105.4|11104.4|11102.4|62
1680259500000|2023-03-31 10:45:00|11106.9|11104.9|11102.4|11100.4|11107.4|11105.4|11102.4|11100.4|111
1680259800000|2023-03-31 10:50:00|11101.9|11099.9|11098.4|11096.4|11104.4|11102.4|11097.4|11095.4|112
1680260100000|2023-03-31 10:55:00|11097.9|11095.9|11097.4|11095.4|11099.4|11097.4|11095.4|11093.4|64
1680260400000|2023-03-31 11:00:00|11096.9|11094.9|11095.4|11093.4|11098.4|11096.4|11094.4|11092.4|98
1680260700000|2023-03-31 11:05:00|11094.9|11092.9|11096.9|11094.9|11097.4|11095.4|11093.9|11091.9|124
1680261000000|2023-03-31 11:10:00|11096.4|11094.4|11089.4|11087.4|11096.9|11094.9|11089.4|11087.4|112
1680261300000|2023-03-31 11:15:00|11090.4|11088.4|11088.9|11086.9|11092.4|11090.4|11088.4|11086.4|69
1680261600000|2023-03-31 11:20:00|11088.4|11086.4|11091.9|11089.9|11091.9|11089.9|11088.4|11086.4|35
1680261900000|2023-03-31 11:25:00|11092.4|11090.4|11090.9|11088.9|11092.9|11090.9|11090.4|11088.4|29
1680262200000|2023-03-31 11:30:00|11091.4|11089.4|11093.4|11091.4|11094.4|11092.4|11090.9|11088.9|140
1680262500000|2023-03-31 11:35:00|11093.9|11091.9|11091.4|11089.4|11094.4|11092.4|11088.9|11086.9|72
1680262800000|2023-03-31 11:40:00|11090.5|11088.5|11089.5|11087.5|11092|11090|11089.5|11087.5|37
1680263100000|2023-03-31 11:45:00|11089|11087|11084.5|11082.5|11089.5|11087.5|11084.5|11082.5|69
1680263400000|2023-03-31 11:50:00|11084|11082|11081.5|11079.5|11085|11083|11076.5|11074.5|85
1680263700000|2023-03-31 11:55:00|11081|11079|11085.5|11083.5|11086|11084|11079.5|11077.5|74
1680264000000|2023-03-31 12:00:00|11085|11083|11085|11083|11086.5|11084.5|11083.5|11081.5|96
1680264300000|2023-03-31 12:05:00|11085.5|11083.5|11084.5|11082.5|11087.5|11085.5|11082.5|11080.5|75
1680264600000|2023-03-31 12:10:00|11084|11082|11087|11085|11087.5|11085.5|11083.5|11081.5|156
1680264900000|2023-03-31 12:15:00|11086.5|11084.5|11082.5|11080.5|11089.5|11087.5|11080.5|11078.5|197
1680265200000|2023-03-31 12:20:00|11082|11080|11082.5|11080.5|11085.5|11083.5|11078.5|11076.5|159
1680265500000|2023-03-31 12:25:00|11082|11080|11077|11075|11084.5|11082.5|11077|11075|144
1680265800000|2023-03-31 12:30:00|11079|11077|11089|11087|11094.5|11092.5|11071|11069|1147
1680266100000|2023-03-31 12:35:00|11088.5|11086.5|11091.5|11089.5|11092.5|11090.5|11087.5|11085.5|139
1680266400000|2023-03-31 12:40:00|11092|11090|11092.5|11090.5|11094|11092|11088.5|11086.5|164
1680266700000|2023-03-31 12:45:00|11092|11090|11091.5|11089.5|11094.5|11092.5|11086.5|11084.5|113
1680267000000|2023-03-31 12:50:00|11091|11089|11090.5|11088.5|11098.5|11096.5|11090.5|11088.5|255
1680267300000|2023-03-31 12:55:00|11091|11089|11090.5|11088.5|11093|11091|11088.5|11086.5|173
1680267600000|2023-03-31 13:00:00|11091.5|11089.5|11089.5|11087.5|11092.5|11090.5|11089.5|11087.5|290
1680267900000|2023-03-31 13:05:00|11089|11087|11090.5|11088.5|11092.5|11090.5|11087.5|11085.5|247
1680268200000|2023-03-31 13:10:00|11091|11089|11082.5|11080.5|11091|11089|11082.5|11080.5|248
1680268500000|2023-03-31 13:15:00|11082|11080|11077.5|11075.5|11082.5|11080.5|11076.5|11074.5|179
1680268800000|2023-03-31 13:20:00|11078|11076|11077.5|11075.5|11079.5|11077.5|11075.5|11073.5|266
1680269100000|2023-03-31 13:25:00|11077|11075|11075.5|11073.5|11080.5|11078.5|11074.5|11072.5|243
1680269400000|2023-03-31 13:30:00|11076|11074|11094.5|11092.5|11094.5|11092.5|11070.5|11068.5|1509
1680269700000|2023-03-31 13:35:00|11095|11093|11111|11109|11111.5|11109.5|11094.5|11092.5|1035
1680270000000|2023-03-31 13:40:00|11112|11110|11107.5|11105.5|11115.5|11113.5|11106.5|11104.5|758
1680270300000|2023-03-31 13:45:00|11108.5|11106.5|11116.5|11114.5|11117.5|11115.5|11103.5|11101.5|467
1680270600000|2023-03-31 13:50:00|11117.5|11115.5|11113.5|11111.5|11117.5|11115.5|11110.5|11108.5|427
1680270900000|2023-03-31 13:55:00|11114.5|11112.5|11110|11108|11117|11115|11109.5|11107.5|221
1680271200000|2023-03-31 14:00:00|11109|11107|11114.5|11112.5|11117.5|11115.5|11108.5|11106.5|371
1680271500000|2023-03-31 14:05:00|11115.5|11113.5|11104.5|11102.5|11116.5|11114.5|11104.5|11102.5|427
1680271800000|2023-03-31 14:10:00|11102.8|11100.8|11097.8|11095.8|11103.8|11101.8|11096.3|11094.3|1306
1680272100000|2023-03-31 14:15:00|11097.3|11095.3|11101.8|11099.8|11103.8|11101.8|11096.8|11094.8|287
1680272400000|2023-03-31 14:20:00|11101.3|11099.3|11098.3|11096.3|11101.8|11099.8|11095.8|11093.8|304
1680272700000|2023-03-31 14:25:00|11097.8|11095.8|11095.3|11093.3|11098.8|11096.8|11090.8|11088.8|305
1680273000000|2023-03-31 14:30:00|11094.8|11092.8|11104.8|11102.8|11104.8|11102.8|11093.8|11091.8|377
1680273300000|2023-03-31 14:35:00|11105.3|11103.3|11105.8|11103.8|11105.8|11103.8|11100.8|11098.8|339
1680273600000|2023-03-31 14:40:00|11105.3|11103.3|11109.8|11107.8|11109.8|11107.8|11104.8|11102.8|346
1680273900000|2023-03-31 14:45:00|11109.3|11107.3|11110.8|11108.8|11113.3|11111.3|11108.8|11106.8|352
1680274200000|2023-03-31 14:50:00|11111.3|11109.3|11108.8|11106.8|11117.8|11115.8|11106.8|11104.8|461
1680274500000|2023-03-31 14:55:00|11109.3|11107.3|11110.3|11108.3|11112.8|11110.8|11107.8|11105.8|307
1680274800000|2023-03-31 15:00:00|11109.8|11107.8|11108.8|11106.8|11110.8|11108.8|11106.8|11104.8|420
1680275100000|2023-03-31 15:05:00|11109.3|11107.3|11104.8|11102.8|11109.8|11107.8|11103.8|11101.8|493
1680275400000|2023-03-31 15:10:00|11103.8|11101.8|11102.8|11100.8|11108.8|11106.8|11100.8|11098.8|629
1680275700000|2023-03-31 15:15:00|11103.3|11101.3|11100.8|11098.8|11105.8|11103.8|11098.8|11096.8|1222
1680276000000|2023-03-31 15:20:00|11101.3|11099.3|11109.8|11107.8|11111.8|11109.8|11099.8|11097.8|988
1680276300000|2023-03-31 15:25:00|11110.3|11108.3|11106.8|11104.8|11114.8|11112.8|11097.8|11095.8|2426
1680276600000|2023-03-31 15:30:00|11107.8|11105.8|11096.8|11094.8|11108.3|11106.3|11095.8|11093.8|1482
1680276900000|2023-03-31 15:35:00|11097.8|11095.8|11102.8|11100.8|11104.8|11102.8|11096.8|11094.8|521
1680277200000|2023-03-31 15:40:00|11102.3|11100.3|11101.3|11099.3|11102.8|11100.8|11098.8|11096.8|65
1680277500000|2023-03-31 15:45:00|11101.8|11099.8|11101.8|11099.8|11102.3|11100.3|11098.3|11096.3|66
1680277800000|2023-03-31 15:50:00|11101.3|11099.3|11102.3|11100.3|11105.3|11103.3|11101.3|11099.3|60
1680278100000|2023-03-31 15:55:00|11101.8|11099.8|11101.3|11099.3|11103.3|11101.3|11100.8|11098.8|32
1680278400000|2023-03-31 16:00:00|11101.8|11099.8|11103.8|11101.8|11104.3|11102.3|11100.8|11098.8|47
1680278700000|2023-03-31 16:05:00|11104.3|11102.3|11104.3|11102.3|11104.8|11102.8|11101.8|11099.8|15
1680279000000|2023-03-31 16:10:00|11104.8|11102.8|11108.8|11106.8|11109.3|11107.3|11103.8|11101.8|26
1680279300000|2023-03-31 16:15:00|11107.8|11105.8|11111.8|11109.8|11111.8|11109.8|11107.8|11105.8|59
1680279600000|2023-03-31 16:20:00|11111.3|11109.3|11113.8|11111.8|11114.8|11112.8|11111.3|11109.3|9
1680279900000|2023-03-31 16:25:00|11113.3|11111.3|11114.8|11112.8|11114.8|11112.8|11111.3|11109.3|68
1680280200000|2023-03-31 16:30:00|11114.3|11112.3|11110.8|11108.8|11116.3|11114.3|11110.3|11108.3|55
1680280500000|2023-03-31 16:35:00|11110.3|11108.3|11109.8|11107.8|11110.8|11108.8|11108.8|11106.8|15
1680280800000|2023-03-31 16:40:00|11110.3|11108.3|11109.8|11107.8|11114.3|11112.3|11109.3|11107.3|17
1680281100000|2023-03-31 16:45:00|11109.3|11107.3|11108.8|11106.8|11109.8|11107.8|11105.3|11103.3|58
1680281400000|2023-03-31 16:50:00|11109.3|11107.3|11109.3|11107.3|11112.3|11110.3|11109.3|11107.3|8
1680281700000|2023-03-31 16:55:00|11109.8|11107.8|11110.3|11108.3|11111.3|11109.3|11108.3|11106.3|15
1680282000000|2023-03-31 17:00:00|11110.8|11108.8|11107.3|11105.3|11110.8|11108.8|11107.3|11105.3|15
1680282300000|2023-03-31 17:05:00|11106.8|11104.8|11109.3|11107.3|11109.3|11107.3|11104.8|11102.8|20
1680282600000|2023-03-31 17:10:00|11108.8|11106.8|11107.8|11105.8|11109.3|11107.3|11106.3|11104.3|11
1680282900000|2023-03-31 17:15:00|11108.8|11106.8|11108.3|11106.3|11109.8|11107.8|11106.3|11104.3|12
1680283200000|2023-03-31 17:20:00|11108.8|11106.8|11110.3|11108.3|11110.8|11108.8|11107.8|11105.8|5
1680283500000|2023-03-31 17:25:00|11109.8|11107.8|11109.3|11107.3|11112.3|11110.3|11108.3|11106.3|4
1680283800000|2023-03-31 17:30:00|11109.8|11107.8|11105.8|11103.8|11109.8|11107.8|11104.8|11102.8|50
1680284100000|2023-03-31 17:35:00|11105.3|11103.3|11105.3|11103.3|11106.3|11104.3|11103.3|11101.3|8
1680284400000|2023-03-31 17:40:00|11105.8|11103.8|11103.8|11101.8|11107.3|11105.3|11103.3|11101.3|6
1680284700000|2023-03-31 17:45:00|11103.3|11101.3|11101.3|11099.3|11103.8|11101.8|11100.8|11098.8|3
1680285000000|2023-03-31 17:50:00|11100.8|11098.8|11102.3|11100.3|11104.3|11102.3|11100.8|11098.8|10
1680285300000|2023-03-31 17:55:00|11102.8|11100.8|11107.3|11105.3|11108.3|11106.3|11101.8|11099.8|8
1680285600000|2023-03-31 18:00:00|11107.8|11105.8|11112.3|11110.3|11112.3|11110.3|11107.3|11105.3|9
1680285900000|2023-03-31 18:05:00|11112.8|11110.8|11117.3|11115.3|11117.8|11115.8|11112.3|11110.3|7
1680286200000|2023-03-31 18:10:00|11117.8|11115.8|11117.3|11115.3|11119.3|11117.3|11115.3|11113.3|4
1680286500000|2023-03-31 18:15:00|11116.8|11114.8|11115.3|11113.3|11118.3|11116.3|11115.3|11113.3|1
1680286800000|2023-03-31 18:20:00|11113.8|11111.8|11108.3|11106.3|11115.3|11113.3|11108.3|11106.3|22
1680287100000|2023-03-31 18:25:00|11107.8|11105.8|11108.3|11106.3|11108.3|11106.3|11105.8|11103.8|5
1680287400000|2023-03-31 18:30:00|11108.8|11106.8|11109.3|11107.3|11109.8|11107.8|11108.8|11106.8|4
1680287700000|2023-03-31 18:35:00|11108.8|11106.8|11112.3|11110.3|11112.3|11110.3|11108.8|11106.8|3
1680288000000|2023-03-31 18:40:00|11111.8|11109.8|11113.3|11111.3|11113.3|11111.3|11110.3|11108.3|8
1680288300000|2023-03-31 18:45:00|11111.8|11109.8|11110.8|11108.8|11112.3|11110.3|11110.3|11108.3|5
1680288600000|2023-03-31 18:50:00|11110.3|11108.3|11111.8|11109.8|11112.3|11110.3|11109.3|11107.3|10
1680288900000|2023-03-31 18:55:00|11111.3|11109.3|11113.3|11111.3|11113.3|11111.3|11110.3|11108.3|14
1680289200000|2023-03-31 19:00:00|11113.8|11111.8|11120.3|11118.3|11121.3|11119.3|11113.3|11111.3|26
1680289500000|2023-03-31 19:05:00|11120.8|11118.8|11121.3|11119.3|11121.8|11119.8|11118.3|11116.3|17
1680289800000|2023-03-31 19:10:00|11119.8|11117.8|11123.3|11121.3|11124.3|11122.3|11118.3|11116.3|46
1680290100000|2023-03-31 19:15:00|11123.8|11121.8|11123.3|11121.3|11126.3|11124.3|11123.3|11121.3|33
1680290400000|2023-03-31 19:20:00|11125.8|11123.8|11126.3|11124.3|11126.3|11124.3|11125.3|11123.3|8
1680290700000|2023-03-31 19:25:00|11126.8|11124.8|11130.3|11128.3|11130.3|11128.3|11125.3|11123.3|18
1680291000000|2023-03-31 19:30:00|11130.8|11128.8|11126.3|11124.3|11130.8|11128.8|11125.3|11123.3|37
1680291300000|2023-03-31 19:35:00|11125.3|11123.3|11121.8|11119.8|11125.3|11123.3|11120.3|11118.3|6
1680291600000|2023-03-31 19:40:00|11121.3|11119.3|11119.8|11117.8|11121.8|11119.8|11117.8|11115.8|9
1680291900000|2023-03-31 19:45:00|11120.3|11118.3|11110.8|11108.8|11123.3|11121.3|11110.8|11108.8|70
1680292200000|2023-03-31 19:50:00|11111.3|11109.3|11119.3|11117.3|11120.3|11118.3|11111.3|11109.3|56
1680292500000|2023-03-31 19:55:00|11119.8|11117.8|11124.3|11118.3|11128.8|11124.8|11117.8|11115.8|161
1680292800000|2023-03-31 20:00:00|11127.4|11121.4|11128.8|11122.8|11129.7|11123.7|11124.1|11118.1|0
1680293100000|2023-03-31 20:05:00|11129.3|11123.3|11129.7|11123.7|11131.7|11125.7|11128.8|11122.8|0
1680293400000|2023-03-31 20:10:00|11130|11124|11130.2|11124.2|11131.1|11125.1|11129.3|11123.3|0
1680293700000|2023-03-31 20:15:00|11130.6|11124.6|11129.7|11123.7|11131.1|11125.1|11129.7|11123.7|0
1680294000000|2023-03-31 20:20:00|11130.2|11124.2|11130.6|11124.6|11131.1|11125.1|11130.2|11124.2|0
1680294300000|2023-03-31 20:25:00|11131.1|11125.1|11130.6|11124.6|11131.1|11125.1|11130.2|11124.2|0
1680294600000|2023-03-31 20:30:00|11131.1|11125.1|11131.1|11125.1|11131.1|11125.1|11130.6|11124.6|0
1680294900000|2023-03-31 20:35:00|11131.7|11125.7|11132.2|11126.2|11133.1|11127.1|11131.7|11125.7|0
1680295200000|2023-03-31 20:40:00|11132.1|11126.1|11133.1|11127.1|11133.1|11127.1|11131.1|11125.1|0
1680295500000|2023-03-31 20:45:00|11132.6|11126.6|11134.4|11128.4|11135.4|11129.4|11132.6|11126.6|0
1680295800000|2023-03-31 20:50:00|11134|11128|11134.9|11128.9|11134.9|11128.9|11133.5|11127.5|0
1680296100000|2023-03-31 20:55:00|11135.4|11129.4|11130.2|11124.2|11135.8|11129.8|11130|11124|0
1680472800000|2023-04-02 22:00:00|11104.2|11098.2|11107.3|11101.3|11111.9|11105.9|11098.3|11092.3|0
1680473100000|2023-04-02 22:05:00|11106.5|11100.5|11097.6|11091.6|11112.4|11106.4|11096.9|11090.9|0
1680473400000|2023-04-02 22:10:00|11098.1|11092.1|11095.3|11089.3|11100.2|11094.2|11090.7|11084.7|0
1680473700000|2023-04-02 22:15:00|11096.1|11090.1|11096.1|11090.1|11100.2|11094.2|11092.3|11086.3|0
1680474000000|2023-04-02 22:20:00|11096.4|11090.4|11101.9|11095.9|11104.4|11098.4|11094.8|11088.8|0
1680474300000|2023-04-02 22:25:00|11102.4|11096.4|11103.1|11097.1|11106.5|11100.5|11100.3|11094.3|0
1680474600000|2023-04-02 22:30:00|11103.2|11097.2|11108.4|11102.4|11108.7|11102.7|11099.1|11093.1|0
1680474900000|2023-04-02 22:35:00|11108.1|11102.1|11116.1|11110.1|11118.6|11112.6|11108.1|11102.1|0
1680475200000|2023-04-02 22:40:00|11115.6|11109.6|11119.4|11113.4|11119.4|11113.4|11114|11108|0
1680475500000|2023-04-02 22:45:00|11119.9|11113.9|11120.2|11114.2|11120.7|11114.7|11117.3|11111.3|0
1680475800000|2023-04-02 22:50:00|11119.9|11113.9|11125.3|11119.3|11125.8|11119.8|11119.9|11113.9|0
1680476100000|2023-04-02 22:55:00|11124.5|11118.5|11124|11118|11125.8|11119.8|11121.9|11115.9|0
1680476400000|2023-04-02 23:00:00|11123.2|11117.2|11123.2|11117.2|11125.8|11119.8|11122.7|11116.7|0
1680476700000|2023-04-02 23:05:00|11123.5|11117.5|11121.9|11115.9|11125.3|11119.3|11121.9|11115.9|0
1680477000000|2023-04-02 23:10:00|11122|11116|11117.3|11111.3|11124.2|11118.2|11117.3|11111.3|0
1680477300000|2023-04-02 23:15:00|11117.4|11111.4|11124|11118|11124.2|11118.2|11117.4|11111.4|0
1680477600000|2023-04-02 23:20:00|11124.2|11118.2|11121.2|11115.2|11124.5|11118.5|11120.7|11114.7|0
1680477900000|2023-04-02 23:25:00|11121.9|11115.9|11122.7|11116.7|11124|11118|11119.9|11113.9|0
1680478200000|2023-04-02 23:30:00|11121.9|11115.9|11119.9|11113.9|11123.2|11117.2|11119.9|11113.9|0
1680478500000|2023-04-02 23:35:00|11119.6|11113.6|11120.9|11114.9|11121.9|11115.9|11118.6|11112.6|0
1680478800000|2023-04-02 23:40:00|11121.2|11115.2|11120.7|11114.7|11125.8|11119.8|11119.9|11113.9|0
1680479100000|2023-04-02 23:45:00|11120.9|11114.9|11117.9|11111.9|11121.2|11115.2|11116.6|11110.6|0
1680479400000|2023-04-02 23:50:00|11117.8|11111.8|11114|11108|11117.9|11111.9|11112|11106|0
1680479700000|2023-04-02 23:55:00|11113.3|11107.3|11116.1|11110.1|11117.1|11111.1|11111.5|11105.5|0
1680480000000|2023-04-03 00:00:00|11115.6|11109.6|11102.3|11096.3|11115.6|11109.6|11100.7|11094.7|0
1680480300000|2023-04-03 00:05:00|11102.8|11096.8|11097.7|11091.7|11103.5|11097.5|11093.6|11087.6|0
1680480600000|2023-04-03 00:10:00|11098.2|11092.2|11098|11092|11105.7|11099.7|11096.1|11090.1|0
1680480900000|2023-04-03 00:15:00|11097.7|11091.7|11100.5|11094.5|11105.5|11099.5|11097.7|11091.7|0
1680481200000|2023-04-03 00:20:00|11103|11097|11105.5|11099.5|11108|11102|11100.5|11094.5|0
1680481500000|2023-04-03 00:25:00|11105.6|11099.6|11110.6|11104.6|11110.6|11104.6|11103|11097|0
1680481800000|2023-04-03 00:30:00|11108.1|11102.1|11118.3|11112.3|11120.8|11114.8|11108.1|11102.1|0
1680482100000|2023-04-03 00:35:00|11119.5|11113.5|11115.7|11109.7|11120.8|11114.8|11110.6|11104.6|0
1680482400000|2023-04-03 00:40:00|11115.6|11109.6|11115.7|11109.7|11120.8|11114.8|11113.1|11107.1|0
1680482700000|2023-04-03 00:45:00|11115.6|11109.6|11110.6|11104.6|11118.2|11112.2|11110.6|11104.6|0
1680483000000|2023-04-03 00:50:00|11113.1|11107.1|11115.7|11109.7|11115.7|11109.7|11110.6|11104.6|0
1680483300000|2023-04-03 00:55:00|11118.2|11112.2|11118.2|11112.2|11118.2|11112.2|11118.2|11112.2|0
1680483600000|2023-04-03 01:00:00|11118.3|11112.3|11113.2|11107.2|11120.8|11114.8|11113.2|11107.2|0
1680483900000|2023-04-03 01:05:00|11110.7|11104.7|11105.6|11099.6|11110.7|11104.7|11103|11097|0
1680484200000|2023-04-03 01:10:00|11104.3|11098.3|11103.1|11097.1|11108.1|11102.1|11103.1|11097.1|0
1680484500000|2023-04-03 01:15:00|11103.2|11097.2|11108.2|11102.2|11108.3|11102.3|11103.1|11097.1|0
1680484800000|2023-04-03 01:20:00|11108.3|11102.3|11110.8|11104.8|11110.8|11104.8|11103.1|11097.1|0
1680485100000|2023-04-03 01:25:00|11108.3|11102.3|11100.7|11094.7|11108.3|11102.3|11100.7|11094.7|0
1680485400000|2023-04-03 01:30:00|11103.2|11097.2|11105.7|11099.7|11108.3|11102.3|11098.2|11092.2|0
1680485700000|2023-04-03 01:35:00|11105.8|11099.8|11098.2|11092.2|11110.8|11104.8|11098.1|11092.1|0
1680486000000|2023-04-03 01:40:00|11099.4|11093.4|11093|11087|11100.7|11094.7|11093|11087|0
1680486300000|2023-04-03 01:45:00|11092.9|11086.9|11095.5|11089.5|11095.5|11089.5|11087.9|11081.9|0
1680486600000|2023-04-03 01:50:00|11093|11087|11093|11087|11098.1|11092.1|11090.5|11084.5|0
1680486900000|2023-04-03 01:55:00|11091.7|11085.7|11093|11087|11095.6|11089.6|11090.5|11084.5|0
1680487200000|2023-04-03 02:00:00|11092.9|11086.9|11093|11087|11093|11087|11092.9|11086.9|0
1680487500000|2023-04-03 02:05:00|11090.5|11084.5|11090.5|11084.5|11093|11087|11090.4|11084.4|0
1680487800000|2023-04-03 02:10:00|11090.4|11084.4|11093|11087|11093|11087|11090.4|11084.4|0
1680488100000|2023-04-03 02:15:00|11095.5|11089.5|11098|11092|11098|11092|11095.5|11089.5|0
1680488400000|2023-04-03 02:20:00|11095.5|11089.5|11098|11092|11098|11092|11092.9|11086.9|0
1680488700000|2023-04-03 02:25:00|11095.5|11089.5|11098|11092|11098|11092|11095.5|11089.5|0
1680489000000|2023-04-03 02:30:00|11097.9|11091.9|11100.5|11094.5|11100.5|11094.5|11097.9|11091.9|0
1680489300000|2023-04-03 02:35:00|11100.4|11094.4|11100.5|11094.5|11100.5|11094.5|11097.9|11091.9|0
1680489600000|2023-04-03 02:40:00|11098|11092|11098|11092|11098|11092|11098|11092|0
1680489900000|2023-04-03 02:45:00|11097.9|11091.9|11097.9|11091.9|11100.5|11094.5|11097.9|11091.9|0
1680490200000|2023-04-03 02:50:00|11098|11092|11097.9|11091.9|11098|11092|11095.4|11089.4|0
1680490500000|2023-04-03 02:55:00|11098|11092|11097.9|11091.9|11100.5|11094.5|11097.9|11091.9|0
1680490800000|2023-04-03 03:00:00|11098|11092|11103|11097|11103|11097|11097.9|11091.9|0
1680491100000|2023-04-03 03:05:00|11103.1|11097.1|11103.1|11097.1|11103.1|11097.1|11103|11097|0
1680491400000|2023-04-03 03:10:00|11103|11097|11100.5|11094.5|11103.1|11097.1|11100.5|11094.5|0
1680491700000|2023-04-03 03:15:00|11101.8|11095.8|11103.1|11097.1|11103.1|11097.1|11101.8|11095.8|0
1680492000000|2023-04-03 03:20:00|11105.6|11099.6|11103.1|11097.1|11105.6|11099.6|11103.1|11097.1|0
1680492300000|2023-04-03 03:25:00|11105.6|11099.6|11103.1|11097.1|11105.6|11099.6|11103.1|11097.1|0
1680492600000|2023-04-03 03:30:00|11100.6|11094.6|11098|11092|11100.6|11094.6|11097.9|11091.9|0
1680492900000|2023-04-03 03:35:00|11095.5|11089.5|11095.4|11089.4|11098|11092|11095.4|11089.4|0
1680493200000|2023-04-03 03:40:00|11094.1|11088.1|11092.9|11086.9|11094.1|11088.1|11092.9|11086.9|0
1680493500000|2023-04-03 03:45:00|11095.4|11089.4|11095.4|11089.4|11095.4|11089.4|11092.9|11086.9|0
1680493800000|2023-04-03 03:50:00|11095.3|11089.3|11095.4|11089.4|11095.4|11089.4|11092.8|11086.8|0
1680494100000|2023-04-03 03:55:00|11095.3|11089.3|11092.9|11086.9|11095.4|11089.4|11092.8|11086.8|0
1680494400000|2023-04-03 04:00:00|11095.4|11089.4|11097.9|11091.9|11097.9|11091.9|11095.4|11089.4|0
1680494700000|2023-04-03 04:05:00|11095.4|11089.4|11097.9|11091.9|11097.9|11091.9|11095.4|11089.4|0
1680495000000|2023-04-03 04:10:00|11095.4|11089.4|11100.5|11094.5|11100.5|11094.5|11095.4|11089.4|0
1680495300000|2023-04-03 04:15:00|11098|11092|11095.4|11089.4|11100.5|11094.5|11095.4|11089.4|0
1680495600000|2023-04-03 04:20:00|11095.5|11089.5|11098|11092|11098|11092|11095.4|11089.4|0
1680495900000|2023-04-03 04:25:00|11097.9|11091.9|11095.4|11089.4|11098|11092|11095.4|11089.4|0
1680496200000|2023-04-03 04:30:00|11097.9|11091.9|11098|11092|11098|11092|11097.9|11091.9|0
1680496500000|2023-04-03 04:35:00|11100.5|11094.5|11103|11097|11103|11097|11098|11092|0
1680496800000|2023-04-03 04:40:00|11100.5|11094.5|11100.5|11094.5|11100.5|11094.5|11100.5|11094.5|0
1680497100000|2023-04-03 04:45:00|11101.7|11095.7|11100.5|11094.5|11103|11097|11100.5|11094.5|0
1680497400000|2023-04-03 04:50:00|11101.8|11095.8|11103|11097|11103|11097|11097.9|11091.9|0
1680497700000|2023-04-03 04:55:00|11100.5|11094.5|11100.5|11094.5|11103|11097|11099.3|11093.3|0
1680498000000|2023-04-03 05:00:00|11098|11092|11098|11092|11100.5|11094.5|11097.9|11091.9|0
1680498300000|2023-04-03 05:05:00|11100.5|11094.5|11098|11092|11100.5|11094.5|11098|11092|0
1680498600000|2023-04-03 05:10:00|11097.9|11091.9|11095.4|11089.4|11098|11092|11095.4|11089.4|0
1680498900000|2023-04-03 05:15:00|11096.7|11090.7|11100.5|11094.5|11100.5|11094.5|11096.7|11090.7|0
1680499200000|2023-04-03 05:20:00|11103|11097|11100.5|11094.5|11103|11097|11100.5|11094.5|0
1680499500000|2023-04-03 05:25:00|11103|11097|11098|11092|11103|11097|11095.5|11089.5|0
1680499800000|2023-04-03 05:30:00|11097.9|11091.9|11098|11092|11100.5|11094.5|11095.5|11089.5|0
1680500100000|2023-04-03 05:35:00|11095.5|11089.5|11098|11092|11100.5|11094.5|11095.5|11089.5|0
1680500400000|2023-04-03 05:40:00|11099.2|11093.2|11090.4|11084.4|11100.5|11094.5|11090.4|11084.4|0
1680500700000|2023-04-03 05:45:00|11089.2|11083.2|11092.9|11086.9|11092.9|11086.9|11082.8|11076.8|0
1680501000000|2023-04-03 05:50:00|11094.1|11088.1|11093.3|11087.3|11095.4|11089.4|11091.3|11085.3|0
1680501300000|2023-04-03 05:55:00|11093.4|11087.4|11095.3|11089.3|11095.4|11089.4|11091.3|11085.3|0
1680501600000|2023-04-03 06:00:00|11095.8|11093.8|11101.3|11099.3|11114.8|11112.8|11094.3|11092.3|124
1680501900000|2023-04-03 06:05:00|11100.8|11098.8|11112.8|11110.8|11118.3|11116.3|11099.3|11097.3|77
1680502200000|2023-04-03 06:10:00|11113.3|11111.3|11117.8|11115.8|11120.3|11118.3|11113.3|11111.3|76
1680502500000|2023-04-03 06:15:00|11118.3|11116.3|11115.3|11113.3|11118.3|11116.3|11111.8|11109.8|47
1680502800000|2023-04-03 06:20:00|11116.8|11114.8|11109.8|11107.8|11119.3|11117.3|11106.8|11104.8|37
1680503100000|2023-04-03 06:25:00|11110.3|11108.3|11106.3|11104.3|11113.3|11111.3|11105.8|11103.8|55
1680503400000|2023-04-03 06:30:00|11106.8|11104.8|11116.8|11114.8|11116.8|11114.8|11106.8|11104.8|66
1680503700000|2023-04-03 06:35:00|11119.3|11117.3|11117.3|11115.3|11121.3|11119.3|11114.8|11112.8|73
1680504000000|2023-04-03 06:40:00|11116.8|11114.8|11122.3|11120.3|11122.3|11120.3|11116.8|11114.8|68
1680504300000|2023-04-03 06:45:00|11122.8|11120.8|11123.8|11121.8|11128.8|11126.8|11122.8|11120.8|45
1680504600000|2023-04-03 06:50:00|11124.3|11122.3|11122.3|11120.3|11126.3|11124.3|11121.3|11119.3|61
1680504900000|2023-04-03 06:55:00|11124.8|11122.8|11134.3|11132.3|11134.3|11132.3|11123.8|11121.8|74
1680505200000|2023-04-03 07:00:00|11133.8|11131.8|11113.8|11111.8|11134.3|11132.3|11107.3|11105.3|842
1680505500000|2023-04-03 07:05:00|11113.3|11111.3|11110.3|11108.3|11115.3|11113.3|11100.8|11098.8|478
1680505800000|2023-04-03 07:10:00|11109.8|11107.8|11104.3|11102.3|11111.8|11109.8|11102.3|11100.3|309
1680506100000|2023-04-03 07:15:00|11105.3|11103.3|11098.8|11096.8|11108.8|11106.8|11095.3|11093.3|278
1680506400000|2023-04-03 07:20:00|11099.3|11097.3|11093.8|11091.8|11100.8|11098.8|11089.3|11087.3|352
1680506700000|2023-04-03 07:25:00|11094.8|11092.8|11093.8|11091.8|11099.8|11097.8|11091.8|11089.8|360
1680507000000|2023-04-03 07:30:00|11094.8|11092.8|11100.3|11098.3|11105.3|11103.3|11094.3|11092.3|403
1680507300000|2023-04-03 07:35:00|11099.8|11097.8|11108.8|11106.8|11112.3|11110.3|11096.8|11094.8|344
1680507600000|2023-04-03 07:40:00|11109.1|11107.1|11115.1|11113.1|11115.1|11113.1|11105.1|11103.1|225
1680507900000|2023-04-03 07:45:00|11116.6|11114.6|11113.1|11111.1|11118.1|11116.1|11109.1|11107.1|311
1680508200000|2023-04-03 07:50:00|11113.6|11111.6|11121.1|11119.1|11121.1|11119.1|11111.6|11109.6|143
1680508500000|2023-04-03 07:55:00|11121.6|11119.6|11112.1|11110.1|11122.1|11120.1|11111.1|11109.1|148
1680508800000|2023-04-03 08:00:00|11111.6|11109.6|11111.1|11109.1|11115.1|11113.1|11108.1|11106.1|226
1680509100000|2023-04-03 08:05:00|11110.6|11108.6|11105.1|11103.1|11113.6|11111.6|11102.6|11100.6|240
1680509400000|2023-04-03 08:10:00|11105.6|11103.6|11102.6|11100.6|11108.1|11106.1|11101.1|11099.1|103
1680509700000|2023-04-03 08:15:00|11103.1|11101.1|11097.1|11095.1|11105.1|11103.1|11096.1|11094.1|135
1680510000000|2023-04-03 08:20:00|11096.6|11094.6|11091.6|11089.6|11097.1|11095.1|11091.6|11089.6|141
1680510300000|2023-04-03 08:25:00|11092.1|11090.1|11095.6|11093.6|11096.1|11094.1|11088.1|11086.1|126
1680510600000|2023-04-03 08:30:00|11095.1|11093.1|11100.1|11098.1|11100.6|11098.6|11093.1|11091.1|130
1680510900000|2023-04-03 08:35:00|11100.6|11098.6|11100.1|11098.1|11106.6|11104.6|11100.1|11098.1|154
1680511200000|2023-04-03 08:40:00|11100.6|11098.6|11102.1|11100.1|11104.6|11102.6|11098.1|11096.1|73
1680511500000|2023-04-03 08:45:00|11101.6|11099.6|11101.6|11099.6|11103.1|11101.1|11099.1|11097.1|90
1680511800000|2023-04-03 08:50:00|11101.1|11099.1|11100.1|11098.1|11102.6|11100.6|11099.1|11097.1|94
1680512100000|2023-04-03 08:55:00|11100.6|11098.6|11098.1|11096.1|11103.1|11101.1|11095.1|11093.1|104
1680512400000|2023-04-03 09:00:00|11097.6|11095.6|11101.1|11099.1|11102.1|11100.1|11096.1|11094.1|159
1680512700000|2023-04-03 09:05:00|11100.6|11098.6|11105.6|11103.6|11110.1|11108.1|11100.1|11098.1|146
1680513000000|2023-04-03 09:10:00|11106.1|11104.1|11102.1|11100.1|11106.6|11104.6|11099.1|11097.1|146
1680513300000|2023-04-03 09:15:00|11103.1|11101.1|11099.6|11097.6|11104.6|11102.6|11099.1|11097.1|126
1680513600000|2023-04-03 09:20:00|11099.1|11097.1|11090.1|11088.1|11101.1|11099.1|11090.1|11088.1|153
1680513900000|2023-04-03 09:25:00|11090.6|11088.6|11083.1|11081.1|11092.1|11090.1|11081.6|11079.6|111
1680514200000|2023-04-03 09:30:00|11083.6|11081.6|11083.1|11081.1|11086.1|11084.1|11082.1|11080.1|132
1680514500000|2023-04-03 09:35:00|11083.6|11081.6|11078.1|11076.1|11085.1|11083.1|11078.1|11076.1|71
1680514800000|2023-04-03 09:40:00|11078.6|11076.6|11069.1|11067.1|11078.6|11076.6|11068.1|11066.1|212
1680515100000|2023-04-03 09:45:00|11068.6|11066.6|11072.1|11070.1|11077.1|11075.1|11067.6|11065.6|266
1680515400000|2023-04-03 09:50:00|11072.6|11070.6|11072.1|11070.1|11074.1|11072.1|11069.6|11067.6|137
1680515700000|2023-04-03 09:55:00|11072.6|11070.6|11074.1|11072.1|11074.1|11072.1|11070.1|11068.1|138
1680516000000|2023-04-03 10:00:00|11074.6|11072.6|11076.6|11074.6|11078.1|11076.1|11074.1|11072.1|196
1680516300000|2023-04-03 10:05:00|11076.1|11074.1|11073.6|11071.6|11080.1|11078.1|11073.6|11071.6|107
1680516600000|2023-04-03 10:10:00|11073.1|11071.1|11071.1|11069.1|11076.1|11074.1|11069.6|11067.6|96
1680516900000|2023-04-03 10:15:00|11072.1|11070.1|11073.1|11071.1|11076.1|11074.1|11071.1|11069.1|120
1680517200000|2023-04-03 10:20:00|11072.6|11070.6|11079.1|11077.1|11081.1|11079.1|11072.6|11070.6|145
1680517500000|2023-04-03 10:25:00|11079.6|11077.6|11075.1|11073.1|11080.6|11078.6|11074.1|11072.1|150
1680517800000|2023-04-03 10:30:00|11074.6|11072.6|11074.1|11072.1|11077.1|11075.1|11072.1|11070.1|134
1680518100000|2023-04-03 10:35:00|11074.6|11072.6|11079.1|11077.1|11079.1|11077.1|11074.1|11072.1|89
1680518400000|2023-04-03 10:40:00|11079.6|11077.6|11080.6|11078.6|11080.6|11078.6|11076.6|11074.6|119
1680518700000|2023-04-03 10:45:00|11080.1|11078.1|11079.1|11077.1|11083.1|11081.1|11079.1|11077.1|69
1680519000000|2023-04-03 10:50:00|11079.6|11077.6|11078.6|11076.6|11081.6|11079.6|11077.6|11075.6|124
1680519300000|2023-04-03 10:55:00|11079.1|11077.1|11081.1|11079.1|11082.1|11080.1|11076.1|11074.1|134
1680519600000|2023-04-03 11:00:00|11081.6|11079.6|11073.1|11071.1|11082.1|11080.1|11073.1|11071.1|140
1680519900000|2023-04-03 11:05:00|11074.1|11072.1|11061.1|11059.1|11074.1|11072.1|11061.1|11059.1|197
1680520200000|2023-04-03 11:10:00|11061.6|11059.6|11067.1|11065.1|11069.6|11067.6|11061.1|11059.1|144
1680520500000|2023-04-03 11:15:00|11067.6|11065.6|11066.1|11064.1|11070.6|11068.6|11066.1|11064.1|90
1680520800000|2023-04-03 11:20:00|11066.6|11064.6|11070.1|11068.1|11073.1|11071.1|11066.1|11064.1|113
1680521100000|2023-04-03 11:25:00|11070.6|11068.6|11066.6|11064.6|11070.6|11068.6|11066.1|11064.1|105
1680521400000|2023-04-03 11:30:00|11067.1|11065.1|11060.1|11058.1|11067.6|11065.6|11059.1|11057.1|131
1680521700000|2023-04-03 11:35:00|11060.6|11058.6|11061.6|11059.6|11063.6|11061.6|11059.1|11057.1|169
1680522000000|2023-04-03 11:40:00|11060.3|11058.3|11058.3|11056.3|11060.8|11058.8|11056.8|11054.8|82
1680522300000|2023-04-03 11:45:00|11057.8|11055.8|11061.8|11059.8|11063.8|11061.8|11055.3|11053.3|101
1680522600000|2023-04-03 11:50:00|11062.3|11060.3|11052.8|11050.8|11064.8|11062.8|11052.8|11050.8|99
1680522900000|2023-04-03 11:55:00|11053.8|11051.8|11056.8|11054.8|11060.3|11058.3|11052.8|11050.8|88
1680523200000|2023-04-03 12:00:00|11057.3|11055.3|11050.8|11048.8|11057.3|11055.3|11050.8|11048.8|116
1680523500000|2023-04-03 12:05:00|11051.3|11049.3|11051.8|11049.8|11053.3|11051.3|11050.3|11048.3|124
1680523800000|2023-04-03 12:10:00|11052.3|11050.3|11058.8|11056.8|11059.8|11057.8|11051.8|11049.8|194
1680524100000|2023-04-03 12:15:00|11059.3|11057.3|11061.3|11059.3|11063.3|11061.3|11059.3|11057.3|120
1680524400000|2023-04-03 12:20:00|11061.8|11059.8|11063.3|11061.3|11063.8|11061.8|11060.8|11058.8|90
1680524700000|2023-04-03 12:25:00|11062.8|11060.8|11066.8|11064.8|11068.8|11066.8|11062.8|11060.8|99
1680525000000|2023-04-03 12:30:00|11067.3|11065.3|11066.8|11064.8|11068.8|11066.8|11063.8|11061.8|127
1680525300000|2023-04-03 12:35:00|11067.3|11065.3|11063.8|11061.8|11067.8|11065.8|11062.8|11060.8|131
1680525600000|2023-04-03 12:40:00|11064.3|11062.3|11068.8|11066.8|11071.8|11069.8|11064.3|11062.3|194
1680525900000|2023-04-03 12:45:00|11069.3|11067.3|11065.8|11063.8|11070.3|11068.3|11064.8|11062.8|104
1680526200000|2023-04-03 12:50:00|11065.3|11063.3|11066.8|11064.8|11068.3|11066.3|11064.8|11062.8|106
1680526500000|2023-04-03 12:55:00|11067.3|11065.3|11072.8|11070.8|11072.8|11070.8|11066.8|11064.8|193
1680526800000|2023-04-03 13:00:00|11072.3|11070.3|11070.8|11068.8|11076.8|11074.8|11070.8|11068.8|252
1680527100000|2023-04-03 13:05:00|11071.3|11069.3|11074.3|11072.3|11076.8|11074.8|11070.8|11068.8|222
1680527400000|2023-04-03 13:10:00|11074.8|11072.8|11075.8|11073.8|11077.8|11075.8|11074.3|11072.3|163
1680527700000|2023-04-03 13:15:00|11076.3|11074.3|11075.8|11073.8|11077.8|11075.8|11074.8|11072.8|184
1680528000000|2023-04-03 13:20:00|11076.3|11074.3|11078.8|11076.8|11078.8|11076.8|11073.3|11071.3|161
1680528300000|2023-04-03 13:25:00|11078.3|11076.3|11077.8|11075.8|11081.8|11079.8|11075.8|11073.8|191
1680528600000|2023-04-03 13:30:00|11077.3|11075.3|11069.8|11067.8|11079.8|11077.8|11067.8|11065.8|430
1680528900000|2023-04-03 13:35:00|11070.3|11068.3|11075.3|11073.3|11076.3|11074.3|11069.8|11067.8|271
1680529200000|2023-04-03 13:40:00|11074.8|11072.8|11078.8|11076.8|11081.8|11079.8|11072.8|11070.8|212
1680529500000|2023-04-03 13:45:00|11079.3|11077.3|11084.8|11082.8|11086.8|11084.8|11077.8|11075.8|813
1680529800000|2023-04-03 13:50:00|11085.8|11083.8|11091.8|11089.8|11092.3|11090.3|11082.3|11080.3|353
1680530100000|2023-04-03 13:55:00|11091.3|11089.3|11085.3|11083.3|11094.8|11092.8|11084.8|11082.8|346
1680530400000|2023-04-03 14:00:00|11091.3|11089.3|11082.8|11080.8|11091.8|11089.8|11071.8|11069.8|666
1680530700000|2023-04-03 14:05:00|11083.3|11081.3|11086.8|11084.8|11086.8|11084.8|11080.8|11078.8|397
1680531000000|2023-04-03 14:10:00|11085.6|11083.6|11087.6|11085.6|11089.6|11087.6|11082.6|11080.6|357
1680531300000|2023-04-03 14:15:00|11088.1|11086.1|11092.6|11090.6|11094.6|11092.6|11086.6|11084.6|293
1680531600000|2023-04-03 14:20:00|11093.6|11091.6|11100.6|11098.6|11105.6|11103.6|11091.6|11089.6|790
1680531900000|2023-04-03 14:25:00|11100.1|11098.1|11102.6|11100.6|11104.6|11102.6|11096.6|11094.6|286
1680532200000|2023-04-03 14:30:00|11103.1|11101.1|11110.1|11108.1|11111.6|11109.6|11100.1|11098.1|339
1680532500000|2023-04-03 14:35:00|11110.6|11108.6|11106.6|11104.6|11112.6|11110.6|11104.6|11102.6|393
1680532800000|2023-04-03 14:40:00|11107.6|11105.6|11099.6|11097.6|11107.6|11105.6|11095.6|11093.6|386
1680533100000|2023-04-03 14:45:00|11100.1|11098.1|11096.6|11094.6|11102.6|11100.6|11093.1|11091.1|346
1680533400000|2023-04-03 14:50:00|11097.1|11095.1|11090.6|11088.6|11097.6|11095.6|11089.1|11087.1|353
1680533700000|2023-04-03 14:55:00|11091.1|11089.1|11085.6|11083.6|11091.1|11089.1|11082.6|11080.6|270
1680534000000|2023-04-03 15:00:00|11086.1|11084.1|11086.1|11084.1|11092.6|11090.6|11085.6|11083.6|611
1680534300000|2023-04-03 15:05:00|11086.6|11084.6|11089.6|11087.6|11089.6|11087.6|11084.6|11082.6|476
1680534600000|2023-04-03 15:10:00|11090.1|11088.1|11089.6|11087.6|11093.1|11091.1|11086.6|11084.6|483
1680534900000|2023-04-03 15:15:00|11088.6|11086.6|11083.6|11081.6|11093.6|11091.6|11083.6|11081.6|1105
1680535200000|2023-04-03 15:20:00|11084.6|11082.6|11102.6|11100.6|11106.1|11104.1|11084.6|11082.6|1263
1680535500000|2023-04-03 15:25:00|11102.1|11100.1|11098.1|11096.1|11107.6|11105.6|11094.1|11092.1|2033
1680535800000|2023-04-03 15:30:00|11097.6|11095.6|11100.6|11098.6|11101.6|11099.6|11092.1|11090.1|890
1680536100000|2023-04-03 15:35:00|11101.6|11099.6|11102.6|11100.6|11103.6|11101.6|11098.6|11096.6|177
1680536400000|2023-04-03 15:40:00|11102.1|11100.1|11101.6|11099.6|11104.6|11102.6|11101.1|11099.1|94
1680536700000|2023-04-03 15:45:00|11101.1|11099.1|11105.1|11103.1|11106.6|11104.6|11100.6|11098.6|90
1680537000000|2023-04-03 15:50:00|11104.6|11102.6|11105.1|11103.1|11105.6|11103.6|11100.6|11098.6|71
1680537300000|2023-04-03 15:55:00|11104.6|11102.6|11106.1|11104.1|11106.1|11104.1|11101.6|11099.6|28
1680537600000|2023-04-03 16:00:00|11105.6|11103.6|11108.6|11106.6|11109.6|11107.6|11104.6|11102.6|14
1680537900000|2023-04-03 16:05:00|11107.6|11105.6|11109.1|11107.1|11109.6|11107.6|11106.6|11104.6|27
1680538200000|2023-04-03 16:10:00|11108.6|11106.6|11110.6|11108.6|11111.1|11109.1|11107.6|11105.6|53
1680538500000|2023-04-03 16:15:00|11111.1|11109.1|11111.1|11109.1|11114.6|11112.6|11109.6|11107.6|50
1680538800000|2023-04-03 16:20:00|11111.6|11109.6|11110.6|11108.6|11111.6|11109.6|11107.1|11105.1|29
1680539100000|2023-04-03 16:25:00|11110.1|11108.1|11110.1|11108.1|11111.1|11109.1|11109.6|11107.6|19
1680539400000|2023-04-03 16:30:00|11109.6|11107.6|11110.1|11108.1|11110.6|11108.6|11107.1|11105.1|26
1680539700000|2023-04-03 16:35:00|11109.6|11107.6|11109.1|11107.1|11109.6|11107.6|11107.1|11105.1|18
1680540000000|2023-04-03 16:40:00|11108.6|11106.6|11101.6|11099.6|11109.1|11107.1|11101.1|11099.1|21
1680540300000|2023-04-03 16:45:00|11102.1|11100.1|11104.1|11102.1|11104.6|11102.6|11101.6|11099.6|40
1680540600000|2023-04-03 16:50:00|11104.6|11102.6|11105.1|11103.1|11107.1|11105.1|11104.6|11102.6|11
1680540900000|2023-04-03 16:55:00|11104.6|11102.6|11103.6|11101.6|11104.6|11102.6|11100.1|11098.1|30
1680541200000|2023-04-03 17:00:00|11103.1|11101.1|11105.1|11103.1|11105.1|11103.1|11100.1|11098.1|10
1680541500000|2023-04-03 17:05:00|11105.6|11103.6|11107.6|11105.6|11107.6|11105.6|11103.6|11101.6|22
1680541800000|2023-04-03 17:10:00|11108.6|11106.6|11112.1|11110.1|11112.6|11110.6|11108.1|11106.1|33
1680542100000|2023-04-03 17:15:00|11112.6|11110.6|11114.1|11112.1|11114.1|11112.1|11111.6|11109.6|35
1680542400000|2023-04-03 17:20:00|11113.6|11111.6|11114.6|11112.6|11115.6|11113.6|11112.1|11110.1|28
1680542700000|2023-04-03 17:25:00|11114.1|11112.1|11111.1|11109.1|11114.1|11112.1|11111.1|11109.1|11
1680543000000|2023-04-03 17:30:00|11110.6|11108.6|11111.6|11109.6|11113.1|11111.1|11108.6|11106.6|18
1680543300000|2023-04-03 17:35:00|11111.1|11109.1|11111.1|11109.1|11113.6|11111.6|11110.1|11108.1|5
1680543600000|2023-04-03 17:40:00|11110.6|11108.6|11108.1|11106.1|11111.1|11109.1|11106.6|11104.6|3
1680543900000|2023-04-03 17:45:00|11107.6|11105.6|11111.1|11109.1|11112.1|11110.1|11106.6|11104.6|11
1680544200000|2023-04-03 17:50:00|11110.6|11108.6|11107.1|11105.1|11111.6|11109.6|11106.1|11104.1|6
1680544500000|2023-04-03 17:55:00|11106.6|11104.6|11108.1|11106.1|11108.6|11106.6|11106.6|11104.6|20
1680544800000|2023-04-03 18:00:00|11107.6|11105.6|11109.6|11107.6|11112.6|11110.6|11107.6|11105.6|47
1680545100000|2023-04-03 18:05:00|11110.1|11108.1|11110.6|11108.6|11112.1|11110.1|11109.1|11107.1|15
1680545400000|2023-04-03 18:10:00|11110.1|11108.1|11110.1|11108.1|11112.6|11110.6|11107.6|11105.6|12
1680545700000|2023-04-03 18:15:00|11110.6|11108.6|11109.1|11107.1|11111.1|11109.1|11107.1|11105.1|12
1680546000000|2023-04-03 18:20:00|11108.6|11106.6|11108.6|11106.6|11109.1|11107.1|11105.1|11103.1|10
1680546300000|2023-04-03 18:25:00|11108.1|11106.1|11107.6|11105.6|11109.1|11107.1|11106.6|11104.6|16
1680546600000|2023-04-03 18:30:00|11107.1|11105.1|11110.1|11108.1|11110.1|11108.1|11106.6|11104.6|13
1680546900000|2023-04-03 18:35:00|11109.6|11107.6|11113.1|11111.1|11114.6|11112.6|11109.1|11107.1|37
1680547200000|2023-04-03 18:40:00|11113.6|11111.6|11111.1|11109.1|11114.6|11112.6|11110.1|11108.1|16
1680547500000|2023-04-03 18:45:00|11111.6|11109.6|11111.6|11109.6|11113.1|11111.1|11110.1|11108.1|4
1680547800000|2023-04-03 18:50:00|11112.1|11110.1|11112.1|11110.1|11114.1|11112.1|11112.1|11110.1|14
1680548100000|2023-04-03 18:55:00|11111.6|11109.6|11112.6|11110.6|11113.1|11111.1|11111.6|11109.6|5
1680548400000|2023-04-03 19:00:00|11113.1|11111.1|11114.6|11112.6|11116.1|11114.1|11112.1|11110.1|11
1680548700000|2023-04-03 19:05:00|11115.6|11113.6|11113.6|11111.6|11116.1|11114.1|11113.1|11111.1|28
1680549000000|2023-04-03 19:10:00|11113.1|11111.1|11115.1|11113.1|11116.1|11114.1|11113.1|11111.1|5
1680549300000|2023-04-03 19:15:00|11115.6|11113.6|11116.6|11114.6|11116.6|11114.6|11113.6|11111.6|7
1680549600000|2023-04-03 19:20:00|11116.1|11114.1|11116.1|11114.1|11116.6|11114.6|11115.6|11113.6|6
1680549900000|2023-04-03 19:25:00|11116.6|11114.6|11118.1|11116.1|11119.6|11117.6|11116.6|11114.6|20
1680550200000|2023-04-03 19:30:00|11117.6|11115.6|11119.1|11117.1|11123.1|11121.1|11116.6|11114.6|61
1680550500000|2023-04-03 19:35:00|11119.6|11117.6|11115.1|11113.1|11119.6|11117.6|11115.1|11113.1|9
1680550800000|2023-04-03 19:40:00|11114.6|11112.6|11117.1|11115.1|11117.6|11115.6|11112.1|11110.1|4
1680551100000|2023-04-03 19:45:00|11117.6|11115.6|11117.1|11115.1|11119.1|11117.1|11116.1|11114.1|9
1680551400000|2023-04-03 19:50:00|11117.6|11115.6|11118.6|11116.6|11125.6|11123.6|11116.1|11114.1|67
1680551700000|2023-04-03 19:55:00|11119.1|11117.1|11127.1|11121.1|11128.1|11126.1|11117.6|11115.6|35
1680552000000|2023-04-03 20:00:00|11128.1|11122.1|11130.1|11124.1|11130.1|11124.1|11125|11119|0
1680552300000|2023-04-03 20:05:00|11129.7|11123.7|11131.2|11125.2|11131.2|11125.2|11128.7|11122.7|0
1680552600000|2023-04-03 20:10:00|11130.8|11124.8|11130.8|11124.8|11131.8|11125.8|11130.1|11124.1|0
1680552900000|2023-04-03 20:15:00|11130.7|11124.7|11127.5|11121.5|11130.7|11124.7|11127.5|11121.5|0
1680553200000|2023-04-03 20:20:00|11128.1|11122.1|11130.1|11124.1|11130.1|11124.1|11128.1|11122.1|0
1680553500000|2023-04-03 20:25:00|11129.9|11123.9|11130|11124|11131|11125|11129.6|11123.6|0
1680553800000|2023-04-03 20:30:00|11129.6|11123.6|11129.6|11123.6|11130.6|11124.6|11128.6|11122.6|0
1680554100000|2023-04-03 20:35:00|11129|11123|11129.6|11123.6|11130.6|11124.6|11129|11123|0
1680554400000|2023-04-03 20:40:00|11129|11123|11128.6|11122.6|11130|11124|11128|11122|0
1680554700000|2023-04-03 20:45:00|11128.5|11122.5|11128.6|11122.6|11129|11123|11127.3|11121.3|0
1680555000000|2023-04-03 20:50:00|11128|11122|11127.3|11121.3|11128.6|11122.6|11127.3|11121.3|0
1680555300000|2023-04-03 20:55:00|11126.9|11120.9|11128.6|11122.6|11128.8|11122.8|11126.9|11120.9|0
1680555600000|2023-04-03 21:00:00|11128.4|11122.4|11128.8|11122.8|11128.8|11122.8|11127.7|11121.7|0
1680555900000|2023-04-03 21:05:00|11129|11123|11128.6|11122.6|11129|11123|11128.6|11122.6|0
1680556200000|2023-04-03 21:10:00|11128.2|11122.2|11127.8|11121.8|11128.2|11122.2|11127.8|11121.8|0
1680556500000|2023-04-03 21:15:00|11128.2|11122.2|11128.4|11122.4|11129|11123|11128.2|11122.2|0
1680556800000|2023-04-03 21:20:00|11128.8|11122.8|11128.8|11122.8|11128.8|11122.8|11128.4|11122.4|0
1680557100000|2023-04-03 21:25:00|11128.2|11122.2|11127.7|11121.7|11128.4|11122.4|11127.3|11121.3|0
1680557400000|2023-04-03 21:30:00|11127.8|11121.8|11127.7|11121.7|11128|11122|11127.5|11121.5|0
1680557700000|2023-04-03 21:35:00|11127.5|11121.5|11127.8|11121.8|11128|11122|11127.5|11121.5|0
1680558000000|2023-04-03 21:40:00|11128|11122|11126.5|11120.5|11128|11122|11126.1|11120.1|0
1680558300000|2023-04-03 21:45:00|11126.3|11120.3|11126.1|11120.1|11126.7|11120.7|11125.3|11119.3|0
1680558600000|2023-04-03 21:50:00|11126.3|11120.3|11125.7|11119.7|11126.5|11120.5|11125.7|11119.7|0
1680558900000|2023-04-03 21:55:00|11125.9|11119.9|11125.9|11119.9|11126.1|11120.1|11125.9|11119.9|0
1680559200000|2023-04-03 22:00:00|11126.1|11120.1|11121.2|11115.2|11126.7|11120.7|11119.7|11113.7|0
1680559500000|2023-04-03 22:05:00|11121.4|11115.4|11121.6|11115.6|11122.6|11116.6|11121.2|11115.2|0
1680559800000|2023-04-03 22:10:00|11122.2|11116.2|11120.5|11114.5|11122.6|11116.6|11120.5|11114.5|0
1680560100000|2023-04-03 22:15:00|11119.9|11113.9|11120.5|11114.5|11121.2|11115.2|11117.9|11111.9|0
1680560400000|2023-04-03 22:20:00|11119.9|11113.9|11119.9|11113.9|11119.9|11113.9|11119.5|11113.5|0
1680560700000|2023-04-03 22:25:00|11119.5|11113.5|11119.5|11113.5|11120.5|11114.5|11119.5|11113.5|0
1680561000000|2023-04-03 22:30:00|11119.9|11113.9|11119.9|11113.9|11120.5|11114.5|11118.9|11112.9|0
1680561300000|2023-04-03 22:35:00|11119.5|11113.5|11119.5|11113.5|11119.9|11113.9|11119.5|11113.5|0
1680561600000|2023-04-03 22:40:00|11119.3|11113.3|11119.5|11113.5|11119.5|11113.5|11117.9|11111.9|0
1680561900000|2023-04-03 22:45:00|11119.9|11113.9|11119.5|11113.5|11119.9|11113.9|11119.5|11113.5|0
1680562200000|2023-04-03 22:50:00|11118.9|11112.9|11118.9|11112.9|11118.9|11112.9|11118.9|11112.9|0
1680562500000|2023-04-03 22:55:00|11118.5|11112.5|11118.9|11112.9|11119.5|11113.5|11118.5|11112.5|0
1680562800000|2023-04-03 23:00:00|11119.3|11113.3|11120.5|11114.5|11121.6|11115.6|11118.9|11112.9|0
1680563100000|2023-04-03 23:05:00|11120.6|11114.6|11122.6|11116.6|11122.6|11116.6|11120.5|11114.5|0
1680563400000|2023-04-03 23:10:00|11122.2|11116.2|11122.6|11116.6|11122.6|11116.6|11121.2|11115.2|0
1680563700000|2023-04-03 23:15:00|11123.2|11117.2|11122.6|11116.6|11123.2|11117.2|11122.2|11116.2|0
1680564000000|2023-04-03 23:20:00|11122.4|11116.4|11123.2|11117.2|11123.2|11117.2|11122.2|11116.2|0
1680564300000|2023-04-03 23:25:00|11123.6|11117.6|11122.6|11116.6|11124.3|11118.3|11121.2|11115.2|0
1680564600000|2023-04-03 23:30:00|11122.2|11116.2|11121.8|11115.8|11122.6|11116.6|11121.2|11115.2|0
1680564900000|2023-04-03 23:35:00|11122.2|11116.2|11123.6|11117.6|11123.6|11117.6|11122.2|11116.2|0
1680565200000|2023-04-03 23:40:00|11123.2|11117.2|11122.6|11116.6|11123.2|11117.2|11122.2|11116.2|0
1680565500000|2023-04-03 23:45:00|11122.4|11116.4|11121.6|11115.6|11122.6|11116.6|11121.2|11115.2|0
1680565800000|2023-04-03 23:50:00|11122.2|11116.2|11121.6|11115.6|11122.6|11116.6|11121.2|11115.2|0
1680566100000|2023-04-03 23:55:00|11121.4|11115.4|11121.2|11115.2|11122.2|11116.2|11121.2|11115.2|0
1680566400000|2023-04-04 00:00:00|11121.6|11115.6|11120.5|11114.5|11122.2|11116.2|11118.5|11112.5|0
1680566700000|2023-04-04 00:05:00|11120.3|11114.3|11119.5|11113.5|11121.6|11115.6|11118.5|11112.5|0
1680567000000|2023-04-04 00:10:00|11118.9|11112.9|11120.5|11114.5|11121.4|11115.4|11116.8|11110.8|0
1680567300000|2023-04-04 00:15:00|11120.6|11114.6|11117.7|11111.7|11121.6|11115.6|11115.7|11109.7|0
1680567600000|2023-04-04 00:20:00|11115.7|11109.7|11121.8|11115.8|11121.8|11115.8|11115.7|11109.7|0
1680567900000|2023-04-04 00:25:00|11121.9|11115.9|11123.9|11117.9|11125.9|11119.9|11121.9|11115.9|0
1680568200000|2023-04-04 00:30:00|11125.9|11119.9|11125.9|11119.9|11125.9|11119.9|11121.9|11115.9|0
1680568500000|2023-04-04 00:35:00|11124.9|11118.9|11121.8|11115.8|11125.9|11119.9|11121.8|11115.8|0
1680568800000|2023-04-04 00:40:00|11123.8|11117.8|11123.8|11117.8|11123.9|11117.9|11123.8|11117.8|0
1680569100000|2023-04-04 00:45:00|11121.8|11115.8|11121.8|11115.8|11123.9|11117.9|11121.8|11115.8|0
1680569400000|2023-04-04 00:50:00|11122.8|11116.8|11121.8|11115.8|11123.8|11117.8|11121.8|11115.8|0
1680569700000|2023-04-04 00:55:00|11123.8|11117.8|11123.9|11117.9|11123.9|11117.9|11122.8|11116.8|0
1680570000000|2023-04-04 01:00:00|11123.8|11117.8|11125.9|11119.9|11125.9|11119.9|11123.8|11117.8|0
1680570300000|2023-04-04 01:05:00|11124.9|11118.9|11123.9|11117.9|11125.9|11119.9|11123.8|11117.8|0
1680570600000|2023-04-04 01:10:00|11123.8|11117.8|11123.9|11117.9|11123.9|11117.9|11123.8|11117.8|0
1680570900000|2023-04-04 01:15:00|11123.8|11117.8|11123.9|11117.9|11123.9|11117.9|11123.8|11117.8|0
1680571200000|2023-04-04 01:20:00|11121.9|11115.9|11122.9|11116.9|11123.9|11117.9|11121.8|11115.8|0
1680571500000|2023-04-04 01:25:00|11123.9|11117.9|11123.9|11117.9|11125.9|11119.9|11123.9|11117.9|0
1680571800000|2023-04-04 01:30:00|11121.9|11115.9|11121.8|11115.8|11123.9|11117.9|11121.8|11115.8|0
1680572100000|2023-04-04 01:35:00|11119.8|11113.8|11119.8|11113.8|11119.8|11113.8|11119.8|11113.8|0
1680572400000|2023-04-04 01:40:00|11120.8|11114.8|11123.9|11117.9|11123.9|11117.9|11120.8|11114.8|0
1680572700000|2023-04-04 01:45:00|11123.8|11117.8|11121.8|11115.8|11123.9|11117.9|11119.7|11113.7|0
1680573000000|2023-04-04 01:50:00|11120.8|11114.8|11121.8|11115.8|11121.8|11115.8|11119.7|11113.7|0
1680573300000|2023-04-04 01:55:00|11121.7|11115.7|11120.7|11114.7|11121.8|11115.8|11119.7|11113.7|0
1680573600000|2023-04-04 02:00:00|11119.7|11113.7|11119.7|11113.7|11121.8|11115.8|11119.7|11113.7|0
1680573900000|2023-04-04 02:05:00|11119.8|11113.8|11117.7|11111.7|11119.8|11113.8|11117.7|11111.7|0
1680574200000|2023-04-04 02:10:00|11116.7|11110.7|11115.7|11109.7|11116.7|11110.7|11113.6|11107.6|0
1680574500000|2023-04-04 02:15:00|11113.7|11107.7|11115.6|11109.6|11115.7|11109.7|11113.6|11107.6|0
1680574800000|2023-04-04 02:20:00|11115.7|11109.7|11115.7|11109.7|11117.7|11111.7|11115.6|11109.6|0
1680575100000|2023-04-04 02:25:00|11116.7|11110.7|11117.7|11111.7|11117.7|11111.7|11115.7|11109.7|0
1680575700000|2023-04-04 02:35:00|11115.7|11109.7|11117.7|11111.7|11117.7|11111.7|11115.7|11109.7|0
1680576000000|2023-04-04 02:40:00|11115.7|11109.7|11115.7|11109.7|11117.7|11111.7|11115.7|11109.7|0
1680576300000|2023-04-04 02:45:00|11116.7|11110.7|11115.7|11109.7|11117.7|11111.7|11115.7|11109.7|0
1680576600000|2023-04-04 02:50:00|11117.7|11111.7|11115.7|11109.7|11117.7|11111.7|11115.7|11109.7|0
1680576900000|2023-04-04 02:55:00|11116.7|11110.7|11117.7|11111.7|11117.7|11111.7|11116.7|11110.7|0
1680577200000|2023-04-04 03:00:00|11116.7|11110.7|11117.7|11111.7|11117.7|11111.7|11115.7|11109.7|0
1680577500000|2023-04-04 03:05:00|11116.7|11110.7|11117.7|11111.7|11117.7|11111.7|11115.7|11109.7|0
1680577800000|2023-04-04 03:10:00|11117.8|11111.8|11117.8|11111.8|11117.8|11111.8|11117.8|11111.8|0
1680578100000|2023-04-04 03:15:00|11117.7|11111.7|11117.8|11111.8|11117.8|11111.8|11117.7|11111.7|0
1680578400000|2023-04-04 03:20:00|11119.8|11113.8|11119.7|11113.7|11119.8|11113.8|11119.7|11113.7|0
1680578700000|2023-04-04 03:25:00|11119.8|11113.8|11119.8|11113.8|11119.8|11113.8|11119.8|11113.8|0
1680579000000|2023-04-04 03:30:00|11119.7|11113.7|11119.8|11113.8|11119.8|11113.8|11119.7|11113.7|0
1680579600000|2023-04-04 03:40:00|11121.8|11115.8|11119.8|11113.8|11121.8|11115.8|11119.8|11113.8|0
1680579900000|2023-04-04 03:45:00|11119.7|11113.7|11121.8|11115.8|11121.8|11115.8|11119.7|11113.7|0
1680580200000|2023-04-04 03:50:00|11123.8|11117.8|11123.9|11117.9|11123.9|11117.9|11121.8|11115.8|0
1680580800000|2023-04-04 04:00:00|11122.9|11116.9|11121.9|11115.9|11123.9|11117.9|11121.8|11115.8|0
1680581100000|2023-04-04 04:05:00|11121.8|11115.8|11121.8|11115.8|11121.9|11115.9|11121.8|11115.8|0
1680581400000|2023-04-04 04:10:00|11122.8|11116.8|11121.8|11115.8|11123.8|11117.8|11121.8|11115.8|0
1680582300000|2023-04-04 04:25:00|11121.9|11115.9|11123.9|11117.9|11123.9|11117.9|11121.9|11115.9|0
1680582600000|2023-04-04 04:30:00|11121.9|11115.9|11121.8|11115.8|11123.9|11117.9|11121.8|11115.8|0
1680582900000|2023-04-04 04:35:00|11121.9|11115.9|11121.8|11115.8|11121.9|11115.9|11121.8|11115.8|0
1680583200000|2023-04-04 04:40:00|11121.9|11115.9|11126|11120|11126|11120|11121.8|11115.8|0
1680583500000|2023-04-04 04:45:00|11124|11118|11126|11120|11128|11122|11124|11118|0
1680583800000|2023-04-04 04:50:00|11125.8|11119.8|11124.8|11118.8|11125.8|11119.8|11124.8|11118.8|0
1680584100000|2023-04-04 04:55:00|11123.8|11117.8|11121.8|11115.8|11125.8|11119.8|11121.8|11115.8|0
1680584400000|2023-04-04 05:00:00|11121.7|11115.7|11121.8|11115.8|11121.8|11115.8|11121.7|11115.7|0
1680584700000|2023-04-04 05:05:00|11121.7|11115.7|11119.7|11113.7|11121.8|11115.8|11119.7|11113.7|0
1680585000000|2023-04-04 05:10:00|11121.7|11115.7|11117.7|11111.7|11121.7|11115.7|11117.7|11111.7|0
1680585600000|2023-04-04 05:20:00|11119.7|11113.7|11119.7|11113.7|11119.7|11113.7|11119.7|11113.7|0
1680585900000|2023-04-04 05:25:00|11119.8|11113.8|11121.8|11115.8|11121.8|11115.8|11119.7|11113.7|0
1680586200000|2023-04-04 05:30:00|11119.8|11113.8|11119.7|11113.7|11121.8|11115.8|11119.7|11113.7|0
1680586500000|2023-04-04 05:35:00|11117.7|11111.7|11119.7|11113.7|11119.7|11113.7|11117.7|11111.7|0
1680586800000|2023-04-04 05:40:00|11119.6|11113.6|11117.6|11111.6|11119.7|11113.7|11117.6|11111.6|0
1680587100000|2023-04-04 05:45:00|11115.6|11109.6|11117.6|11111.6|11117.6|11111.6|11115.6|11109.6|0
1680587400000|2023-04-04 05:50:00|11118.6|11112.6|11121.7|11115.7|11121.7|11115.7|11117.6|11111.6|0
1680587700000|2023-04-04 05:55:00|11120.7|11114.7|11119.7|11113.7|11121.7|11115.7|11117.7|11111.7|0
1680588000000|2023-04-04 06:00:00|11111.1|11109.1|11111.1|11109.1|11120.1|11118.1|11105.1|11103.1|72
1680588300000|2023-04-04 06:05:00|11111.6|11109.6|11107.6|11105.6|11113.1|11111.1|11107.6|11105.6|31
1680588600000|2023-04-04 06:10:00|11107.1|11105.1|11109.1|11107.1|11109.1|11107.1|11105.1|11103.1|21
1680588900000|2023-04-04 06:15:00|11108.6|11106.6|11111.1|11109.1|11111.6|11109.6|11108.6|11106.6|20
1680589200000|2023-04-04 06:20:00|11111.6|11109.6|11112.6|11110.6|11113.6|11111.6|11110.6|11108.6|21
1680589500000|2023-04-04 06:25:00|11113.1|11111.1|11111.6|11109.6|11113.1|11111.1|11110.6|11108.6|19
1680589800000|2023-04-04 06:30:00|11111.1|11109.1|11106.6|11104.6|11111.1|11109.1|11105.6|11103.6|44
1680590100000|2023-04-04 06:35:00|11107.1|11105.1|11111.1|11109.1|11113.1|11111.1|11106.6|11104.6|34
1680590400000|2023-04-04 06:40:00|11110.6|11108.6|11109.6|11107.6|11110.6|11108.6|11108.1|11106.1|27
1680590700000|2023-04-04 06:45:00|11109.1|11107.1|11108.6|11106.6|11110.1|11108.1|11105.6|11103.6|33
1680591000000|2023-04-04 06:50:00|11108.1|11106.1|11111.1|11109.1|11113.1|11111.1|11107.1|11105.1|44
1680591300000|2023-04-04 06:55:00|11111.6|11109.6|11118.1|11116.1|11118.1|11116.1|11109.6|11107.6|104
1680591600000|2023-04-04 07:00:00|11121.1|11119.1|11118.6|11116.6|11127.1|11125.1|11110.6|11108.6|1099
1680591900000|2023-04-04 07:05:00|11119.1|11117.1|11104.6|11102.6|11123.6|11121.6|11104.6|11102.6|580
1680592200000|2023-04-04 07:10:00|11105.6|11103.6|11110.1|11108.1|11110.1|11108.1|11099.6|11097.6|349
1680592500000|2023-04-04 07:15:00|11108.6|11106.6|11099.1|11097.1|11110.6|11108.6|11098.6|11096.6|244
1680592800000|2023-04-04 07:20:00|11098.6|11096.6|11100.1|11098.1|11104.6|11102.6|11097.6|11095.6|195
1680593100000|2023-04-04 07:25:00|11099.6|11097.6|11099.6|11097.6|11102.1|11100.1|11093.6|11091.6|215
1680593400000|2023-04-04 07:30:00|11100.1|11098.1|11086.1|11084.1|11100.6|11098.6|11085.6|11083.6|410
1680593700000|2023-04-04 07:35:00|11085.6|11083.6|11096.6|11094.6|11097.6|11095.6|11085.6|11083.6|206
1680594000000|2023-04-04 07:40:00|11098.2|11096.2|11100.2|11098.2|11101.2|11099.2|11091.2|11089.2|185
1680594300000|2023-04-04 07:45:00|11100.7|11098.7|11103.2|11101.2|11107.2|11105.2|11100.2|11098.2|141
1680594600000|2023-04-04 07:50:00|11102.7|11100.7|11094.7|11092.7|11103.2|11101.2|11094.2|11092.2|179
1680594900000|2023-04-04 07:55:00|11094.2|11092.2|11087.2|11085.2|11098.7|11096.7|11086.2|11084.2|201
1680595200000|2023-04-04 08:00:00|11087.7|11085.7|11093.7|11091.7|11094.2|11092.2|11087.7|11085.7|161
1680595500000|2023-04-04 08:05:00|11093.2|11091.2|11096.2|11094.2|11100.2|11098.2|11093.2|11091.2|112
1680595800000|2023-04-04 08:10:00|11096.7|11094.7|11093.7|11091.7|11097.7|11095.7|11090.2|11088.2|165
1680596100000|2023-04-04 08:15:00|11094.2|11092.2|11109.2|11107.2|11110.2|11108.2|11094.2|11092.2|283
1680596400000|2023-04-04 08:20:00|11109.7|11107.7|11116.7|11114.7|11119.2|11117.2|11107.2|11105.2|239
1680596700000|2023-04-04 08:25:00|11117.2|11115.2|11103.2|11101.2|11118.2|11116.2|11103.2|11101.2|188
1680597000000|2023-04-04 08:30:00|11102.7|11100.7|11098.2|11096.2|11105.2|11103.2|11097.7|11095.7|146
1680597300000|2023-04-04 08:35:00|11097.7|11095.7|11097.2|11095.2|11104.2|11102.2|11094.2|11092.2|129
1680597600000|2023-04-04 08:40:00|11097.7|11095.7|11097.2|11095.2|11100.2|11098.2|11093.2|11091.2|197
1680597900000|2023-04-04 08:45:00|11097.7|11095.7|11096.2|11094.2|11098.2|11096.2|11091.7|11089.7|78
1680598200000|2023-04-04 08:50:00|11096.7|11094.7|11098.2|11096.2|11099.2|11097.2|11093.2|11091.2|124
1680598500000|2023-04-04 08:55:00|11097.7|11095.7|11089.2|11087.2|11099.2|11097.2|11086.2|11084.2|197
1680598800000|2023-04-04 09:00:00|11089.7|11087.7|11092.2|11090.2|11095.2|11093.2|11088.7|11086.7|205
1680599100000|2023-04-04 09:05:00|11092.7|11090.7|11098.2|11096.2|11101.2|11099.2|11092.2|11090.2|151
1680599400000|2023-04-04 09:10:00|11097.2|11095.2|11101.7|11099.7|11101.7|11099.7|11095.2|11093.2|134
1680599700000|2023-04-04 09:15:00|11102.2|11100.2|11109.2|11107.2|11109.2|11107.2|11100.2|11098.2|85
1680600000000|2023-04-04 09:20:00|11109.7|11107.7|11107.7|11105.7|11111.7|11109.7|11106.2|11104.2|104
1680600300000|2023-04-04 09:25:00|11108.2|11106.2|11113.2|11111.2|11113.7|11111.7|11108.2|11106.2|101
1680600600000|2023-04-04 09:30:00|11113.7|11111.7|11111.2|11109.2|11116.2|11114.2|11108.7|11106.7|110
1680600900000|2023-04-04 09:35:00|11111.7|11109.7|11114.2|11112.2|11114.2|11112.2|11110.2|11108.2|100
1680601200000|2023-04-04 09:40:00|11114.7|11112.7|11115.2|11113.2|11118.2|11116.2|11114.2|11112.2|83
1680601500000|2023-04-04 09:45:00|11114.7|11112.7|11119.2|11117.2|11120.2|11118.2|11114.2|11112.2|105
1680601800000|2023-04-04 09:50:00|11118.7|11116.7|11114.2|11112.2|11119.2|11117.2|11113.2|11111.2|144
1680602100000|2023-04-04 09:55:00|11114.7|11112.7|11114.2|11112.2|11116.2|11114.2|11111.2|11109.2|140
1680602400000|2023-04-04 10:00:00|11115.2|11113.2|11121.2|11119.2|11122.2|11120.2|11113.7|11111.7|148
1680602700000|2023-04-04 10:05:00|11121.7|11119.7|11114.7|11112.7|11124.2|11122.2|11112.7|11110.7|246
1680603000000|2023-04-04 10:10:00|11114.2|11112.2|11108.2|11106.2|11116.2|11114.2|11108.2|11106.2|125
1680603300000|2023-04-04 10:15:00|11108.7|11106.7|11107.2|11105.2|11112.2|11110.2|11105.2|11103.2|155
1680603600000|2023-04-04 10:20:00|11107.7|11105.7|11106.7|11104.7|11110.7|11108.7|11106.2|11104.2|156
1680603900000|2023-04-04 10:25:00|11106.2|11104.2|11109.2|11107.2|11109.2|11107.2|11106.2|11104.2|56
1680604200000|2023-04-04 10:30:00|11109.7|11107.7|11111.2|11109.2|11113.2|11111.2|11109.2|11107.2|92
1680604500000|2023-04-04 10:35:00|11111.7|11109.7|11117.2|11115.2|11118.2|11116.2|11110.7|11108.7|112
1680604800000|2023-04-04 10:40:00|11117.7|11115.7|11119.2|11117.2|11121.2|11119.2|11116.2|11114.2|138
1680605100000|2023-04-04 10:45:00|11118.7|11116.7|11117.2|11115.2|11120.2|11118.2|11117.2|11115.2|127
1680605400000|2023-04-04 10:50:00|11117.7|11115.7|11118.2|11116.2|11118.7|11116.7|11114.2|11112.2|138
1680605700000|2023-04-04 10:55:00|11118.7|11116.7|11113.7|11111.7|11120.2|11118.2|11113.2|11111.2|83
1680606000000|2023-04-04 11:00:00|11113.2|11111.2|11114.2|11112.2|11115.2|11113.2|11111.2|11109.2|66
1680606300000|2023-04-04 11:05:00|11113.7|11111.7|11114.2|11112.2|11117.2|11115.2|11113.2|11111.2|67
1680606600000|2023-04-04 11:10:00|11114.7|11112.7|11117.2|11115.2|11118.2|11116.2|11113.2|11111.2|114
1680606900000|2023-04-04 11:15:00|11116.7|11114.7|11112.2|11110.2|11117.2|11115.2|11112.2|11110.2|107
1680607200000|2023-04-04 11:20:00|11112.7|11110.7|11113.7|11111.7|11115.2|11113.2|11112.2|11110.2|99
1680607500000|2023-04-04 11:25:00|11114.2|11112.2|11113.2|11111.2|11114.2|11112.2|11111.2|11109.2|124
1680607800000|2023-04-04 11:30:00|11113.7|11111.7|11115.2|11113.2|11116.2|11114.2|11112.7|11110.7|49
1680608100000|2023-04-04 11:35:00|11114.7|11112.7|11120.2|11118.2|11120.2|11118.2|11114.2|11112.2|25
1680608400000|2023-04-04 11:40:00|11119.9|11117.9|11114.9|11112.9|11119.9|11117.9|11114.9|11112.9|50
1680608700000|2023-04-04 11:45:00|11115.4|11113.4|11117.4|11115.4|11120.4|11118.4|11114.9|11112.9|71
1680609000000|2023-04-04 11:50:00|11116.9|11114.9|11112.9|11110.9|11116.9|11114.9|11108.4|11106.4|822
1680609300000|2023-04-04 11:55:00|11113.4|11111.4|11115.4|11113.4|11117.9|11115.9|11111.9|11109.9|85
1680609600000|2023-04-04 12:00:00|11114.9|11112.9|11113.9|11111.9|11115.9|11113.9|11110.4|11108.4|87
1680609900000|2023-04-04 12:05:00|11113.4|11111.4|11109.9|11107.9|11113.9|11111.9|11108.9|11106.9|37
1680610200000|2023-04-04 12:10:00|11109.4|11107.4|11103.9|11101.9|11109.4|11107.4|11103.9|11101.9|122
1680610500000|2023-04-04 12:15:00|11102.9|11100.9|11103.9|11101.9|11106.9|11104.9|11102.9|11100.9|136
1680610800000|2023-04-04 12:20:00|11104.4|11102.4|11105.9|11103.9|11109.9|11107.9|11103.9|11101.9|106
1680611100000|2023-04-04 12:25:00|11106.4|11104.4|11109.9|11107.9|11109.9|11107.9|11105.9|11103.9|61
1680611400000|2023-04-04 12:30:00|11109.4|11107.4|11112.9|11110.9|11112.9|11110.9|11107.9|11105.9|72
1680611700000|2023-04-04 12:35:00|11113.4|11111.4|11110.4|11108.4|11114.9|11112.9|11109.9|11107.9|133
1680612000000|2023-04-04 12:40:00|11109.9|11107.9|11112.9|11110.9|11114.4|11112.4|11108.4|11106.4|63
1680612300000|2023-04-04 12:45:00|11113.4|11111.4|11119.4|11117.4|11119.4|11117.4|11110.9|11108.9|66
1680612600000|2023-04-04 12:50:00|11118.9|11116.9|11118.4|11116.4|11121.9|11119.9|11116.9|11114.9|98
1680612900000|2023-04-04 12:55:00|11117.9|11115.9|11110.9|11108.9|11119.9|11117.9|11109.9|11107.9|74
1680613200000|2023-04-04 13:00:00|11110.4|11108.4|11105.9|11103.9|11110.9|11108.9|11104.9|11102.9|173
1680613500000|2023-04-04 13:05:00|11105.4|11103.4|11103.9|11101.9|11105.9|11103.9|11100.9|11098.9|171
1680613800000|2023-04-04 13:10:00|11104.4|11102.4|11105.9|11103.9|11105.9|11103.9|11100.9|11098.9|129
1680614100000|2023-04-04 13:15:00|11105.4|11103.4|11104.9|11102.9|11106.9|11104.9|11103.9|11101.9|105
1680614400000|2023-04-04 13:20:00|11103.9|11101.9|11101.9|11099.9|11105.4|11103.4|11101.9|11099.9|213
1680614700000|2023-04-04 13:25:00|11100.9|11098.9|11096.9|11094.9|11100.9|11098.9|11094.9|11092.9|131
1680615000000|2023-04-04 13:30:00|11096.4|11094.4|11103.9|11101.9|11104.4|11102.4|11092.9|11090.9|345
1680615300000|2023-04-04 13:35:00|11104.4|11102.4|11108.9|11106.9|11111.4|11109.4|11102.4|11100.4|216
1680615600000|2023-04-04 13:40:00|11107.9|11105.9|11103.9|11101.9|11108.9|11106.9|11102.9|11100.9|271
1680615900000|2023-04-04 13:45:00|11104.4|11102.4|11103.9|11101.9|11106.9|11104.9|11101.9|11099.9|196
1680616200000|2023-04-04 13:50:00|11102.9|11100.9|11104.9|11102.9|11108.9|11106.9|11102.9|11100.9|641
1680616500000|2023-04-04 13:55:00|11105.4|11103.4|11111.4|11109.4|11111.9|11109.9|11103.9|11101.9|180
1680616800000|2023-04-04 14:00:00|11113.9|11111.9|11106.4|11104.4|11116.9|11114.9|11101.9|11099.9|551
1680617100000|2023-04-04 14:05:00|11105.9|11103.9|11104.9|11102.9|11109.9|11107.9|11103.9|11101.9|150
1680617400000|2023-04-04 14:10:00|11105.4|11103.4|11111.4|11109.4|11116.4|11114.4|11104.4|11102.4|135
1680617700000|2023-04-04 14:15:00|11111.9|11109.9|11098.4|11096.4|11114.4|11112.4|11097.4|11095.4|279
1680618000000|2023-04-04 14:20:00|11098.9|11096.9|11088.4|11086.4|11100.4|11098.4|11084.4|11082.4|249
1680618300000|2023-04-04 14:25:00|11087.4|11085.4|11094.4|11092.4|11095.4|11093.4|11087.4|11085.4|225
1680618600000|2023-04-04 14:30:00|11093.9|11091.9|11099.4|11097.4|11099.4|11097.4|11090.4|11088.4|221
1680618900000|2023-04-04 14:35:00|11099.9|11097.9|11097.9|11095.9|11100.4|11098.4|11095.4|11093.4|198
1680619200000|2023-04-04 14:40:00|11098.4|11096.4|11095.4|11093.4|11098.9|11096.9|11089.4|11087.4|272
1680619500000|2023-04-04 14:45:00|11094.9|11092.9|11098.4|11096.4|11100.4|11098.4|11091.9|11089.9|163
1680619800000|2023-04-04 14:50:00|11098.9|11096.9|11096.4|11094.4|11102.4|11100.4|11096.4|11094.4|218
1680620100000|2023-04-04 14:55:00|11095.9|11093.9|11091.4|11089.4|11098.9|11096.9|11089.4|11087.4|187
1680620400000|2023-04-04 15:00:00|11091.9|11089.9|11090.4|11088.4|11092.4|11090.4|11087.9|11085.9|196
1680620700000|2023-04-04 15:05:00|11089.9|11087.9|11079.4|11077.4|11092.4|11090.4|11077.4|11075.4|202
1680621000000|2023-04-04 15:10:00|11078.4|11076.4|11079.9|11077.9|11081.9|11079.9|11075.4|11073.4|377
1680621300000|2023-04-04 15:15:00|11080.4|11078.4|11069.9|11067.9|11080.4|11078.4|11067.4|11065.4|469
1680621600000|2023-04-04 15:20:00|11069.4|11067.4|11068.4|11066.4|11070.9|11068.9|11063.4|11061.4|855
1680621900000|2023-04-04 15:25:00|11069.4|11067.4|11075.9|11073.9|11076.4|11074.4|11065.4|11063.4|1583
1680622200000|2023-04-04 15:30:00|11075.4|11073.4|11063.4|11061.4|11075.4|11073.4|11060.4|11058.4|507
1680622500000|2023-04-04 15:35:00|11062.9|11060.9|11066.9|11064.9|11069.9|11067.9|11062.9|11060.9|307
1680622800000|2023-04-04 15:40:00|11066.4|11064.4|11068.9|11066.9|11072.4|11070.4|11065.9|11063.9|124
1680623100000|2023-04-04 15:45:00|11069.4|11067.4|11075.4|11073.4|11075.4|11073.4|11069.4|11067.4|173
1680623400000|2023-04-04 15:50:00|11074.9|11072.9|11071.4|11069.4|11075.4|11073.4|11069.9|11067.9|97
1680623700000|2023-04-04 15:55:00|11071.9|11069.9|11066.9|11064.9|11073.9|11071.9|11065.9|11063.9|53
1680624000000|2023-04-04 16:00:00|11066.4|11064.4|11063.9|11061.9|11068.9|11066.9|11063.4|11061.4|22
1680624300000|2023-04-04 16:05:00|11065.9|11063.9|11055.9|11053.9|11065.9|11063.9|11051.9|11049.9|64
1680624600000|2023-04-04 16:10:00|11056.4|11054.4|11051.9|11049.9|11058.9|11056.9|11051.9|11049.9|31
1680624900000|2023-04-04 16:15:00|11052.9|11050.9|11050.4|11048.4|11054.9|11052.9|11049.9|11047.9|66
1680625200000|2023-04-04 16:20:00|11048.9|11046.9|11056.9|11054.9|11056.9|11054.9|11048.4|11046.4|44
1680625500000|2023-04-04 16:25:00|11057.4|11055.4|11058.9|11056.9|11060.4|11058.4|11056.9|11054.9|20
1680625800000|2023-04-04 16:30:00|11059.4|11057.4|11055.9|11053.9|11060.9|11058.9|11055.9|11053.9|20
1680626100000|2023-04-04 16:35:00|11055.4|11053.4|11054.9|11052.9|11056.4|11054.4|11051.4|11049.4|46
1680626400000|2023-04-04 16:40:00|11055.4|11053.4|11059.9|11057.9|11060.4|11058.4|11055.4|11053.4|17
1680626700000|2023-04-04 16:45:00|11058.9|11056.9|11059.9|11057.9|11060.9|11058.9|11056.4|11054.4|18
1680627000000|2023-04-04 16:50:00|11060.4|11058.4|11055.9|11053.9|11061.4|11059.4|11055.9|11053.9|36
1680627300000|2023-04-04 16:55:00|11056.4|11054.4|11057.4|11055.4|11059.4|11057.4|11056.4|11054.4|24
1680627600000|2023-04-04 17:00:00|11056.9|11054.9|11064.9|11062.9|11065.4|11063.4|11056.4|11054.4|41
1680627900000|2023-04-04 17:05:00|11065.4|11063.4|11065.4|11063.4|11067.9|11065.9|11064.9|11062.9|12
1680628200000|2023-04-04 17:10:00|11065.9|11063.9|11064.9|11062.9|11065.9|11063.9|11063.4|11061.4|30
1680628500000|2023-04-04 17:15:00|11065.4|11063.4|11067.9|11065.9|11068.9|11066.9|11064.9|11062.9|10
1680628800000|2023-04-04 17:20:00|11067.4|11065.4|11071.9|11069.9|11071.9|11069.9|11066.4|11064.4|8
1680629100000|2023-04-04 17:25:00|11071.4|11069.4|11070.4|11068.4|11072.4|11070.4|11068.9|11066.9|9
1680629400000|2023-04-04 17:30:00|11070.9|11068.9|11070.4|11068.4|11072.9|11070.9|11068.9|11066.9|15
1680629700000|2023-04-04 17:35:00|11070.9|11068.9|11071.4|11069.4|11071.9|11069.9|11068.9|11066.9|15
1680630000000|2023-04-04 17:40:00|11070.9|11068.9|11069.4|11067.4|11072.4|11070.4|11068.9|11066.9|5
1680630300000|2023-04-04 17:45:00|11068.9|11066.9|11072.4|11070.4|11072.9|11070.9|11067.4|11065.4|17
1680630600000|2023-04-04 17:50:00|11072.9|11070.9|11072.4|11070.4|11073.4|11071.4|11069.9|11067.9|12
1680630900000|2023-04-04 17:55:00|11070.9|11068.9|11071.9|11069.9|11073.4|11071.4|11070.9|11068.9|18
1680631200000|2023-04-04 18:00:00|11072.4|11070.4|11073.9|11071.9|11073.9|11071.9|11070.4|11068.4|9
1680631500000|2023-04-04 18:05:00|11074.4|11072.4|11073.9|11071.9|11075.4|11073.4|11073.4|11071.4|12
1680631800000|2023-04-04 18:10:00|11074.4|11072.4|11074.4|11072.4|11075.4|11073.4|11072.9|11070.9|10
1680632100000|2023-04-04 18:15:00|11073.9|11071.9|11069.9|11067.9|11074.4|11072.4|11068.9|11066.9|10
1680632400000|2023-04-04 18:20:00|11070.4|11068.4|11066.4|11064.4|11071.4|11069.4|11065.9|11063.9|10
1680632700000|2023-04-04 18:25:00|11066.9|11064.9|11061.9|11059.9|11067.9|11065.9|11060.9|11058.9|12
1680633000000|2023-04-04 18:30:00|11061.4|11059.4|11062.4|11060.4|11062.9|11060.9|11058.4|11056.4|5
1680633300000|2023-04-04 18:35:00|11060.9|11058.9|11063.9|11061.9|11065.9|11063.9|11059.4|11057.4|15
1680633600000|2023-04-04 18:40:00|11064.4|11062.4|11063.9|11061.9|11065.9|11063.9|11060.9|11058.9|4
1680633900000|2023-04-04 18:45:00|11063.4|11061.4|11060.9|11058.9|11063.4|11061.4|11059.9|11057.9|5
1680634200000|2023-04-04 18:50:00|11061.4|11059.4|11061.9|11059.9|11062.9|11060.9|11058.9|11056.9|10
1680634500000|2023-04-04 18:55:00|11061.4|11059.4|11054.9|11052.9|11061.4|11059.4|11052.4|11050.4|9
1680634800000|2023-04-04 19:00:00|11054.4|11052.4|11055.9|11053.9|11057.4|11055.4|11051.4|11049.4|9
1680635100000|2023-04-04 19:05:00|11056.4|11054.4|11059.4|11057.4|11060.4|11058.4|11055.9|11053.9|11
1680635400000|2023-04-04 19:10:00|11058.9|11056.9|11057.9|11055.9|11060.4|11058.4|11055.9|11053.9|4
1680635700000|2023-04-04 19:15:00|11058.4|11056.4|11060.9|11058.9|11061.4|11059.4|11057.4|11055.4|6
1680636000000|2023-04-04 19:20:00|11061.4|11059.4|11059.9|11057.9|11065.4|11063.4|11059.4|11057.4|12
1680636300000|2023-04-04 19:25:00|11059.4|11057.4|11057.9|11055.9|11061.4|11059.4|11056.9|11054.9|43
1680636600000|2023-04-04 19:30:00|11058.4|11056.4|11057.9|11055.9|11059.9|11057.9|11057.4|11055.4|10
1680636900000|2023-04-04 19:35:00|11058.4|11056.4|11058.9|11056.9|11059.9|11057.9|11054.9|11052.9|18
1680637200000|2023-04-04 19:40:00|11058.4|11056.4|11053.4|11051.4|11061.4|11059.4|11053.4|11051.4|24
1680637500000|2023-04-04 19:45:00|11053.9|11051.9|11059.9|11057.9|11060.9|11058.9|11052.9|11050.9|16
1680637800000|2023-04-04 19:50:00|11060.4|11058.4|11066.9|11064.9|11067.9|11065.9|11059.9|11057.9|57
1680638100000|2023-04-04 19:55:00|11067.4|11065.4|11074.5|11068.5|11074.5|11070.4|11066.9|11064.9|19
1680638400000|2023-04-04 20:00:00|11077.1|11071.1|11081.4|11075.4|11081.8|11075.8|11075.5|11069.5|0
1680638700000|2023-04-04 20:05:00|11080.8|11074.8|11081.4|11075.4|11081.8|11075.8|11078.1|11072.1|0
1680639000000|2023-04-04 20:10:00|11080.8|11074.8|11079.1|11073.1|11080.8|11074.8|11079.1|11073.1|0
1680639300000|2023-04-04 20:15:00|11079.2|11073.2|11079.9|11073.9|11080.9|11074.9|11079.2|11073.2|0
1680639600000|2023-04-04 20:20:00|11079.3|11073.3|11080.9|11074.9|11081.5|11075.5|11078.9|11072.9|0
1680639900000|2023-04-04 20:25:00|11080.3|11074.3|11080.3|11074.3|11081.9|11075.9|11079.9|11073.9|0
1680640200000|2023-04-04 20:30:00|11080.7|11074.7|11082.6|11076.6|11082.6|11076.6|11079.9|11073.9|0
1680640500000|2023-04-04 20:35:00|11083|11077|11083|11077|11083|11077|11082.6|11076.6|0
1680640800000|2023-04-04 20:40:00|11083.6|11077.6|11083|11077|11084.1|11078.1|11083|11077|0
1680641100000|2023-04-04 20:45:00|11083.1|11077.1|11083.6|11077.6|11084.1|11078.1|11082.6|11076.6|0
1680641400000|2023-04-04 20:50:00|11083|11077|11082.6|11076.6|11083|11077|11082.6|11076.6|0
1680641700000|2023-04-04 20:55:00|11082.8|11076.8|11083.4|11077.4|11083.9|11077.9|11082.6|11076.6|0
1680642000000|2023-04-04 21:00:00|11083.6|11077.6|11083.2|11077.2|11084.1|11078.1|11083.2|11077.2|0
1680642300000|2023-04-04 21:05:00|11083|11077|11083.2|11077.2|11083.2|11077.2|11082.8|11076.8|0
1680642600000|2023-04-04 21:10:00|11083.6|11077.6|11083.2|11077.2|11083.6|11077.6|11082.8|11076.8|0
1680642900000|2023-04-04 21:15:00|11083|11077|11083.4|11077.4|11083.4|11077.4|11083|11077|0
1680643200000|2023-04-04 21:20:00|11083.2|11077.2|11083|11077|11083.2|11077.2|11083|11077|0
1680643500000|2023-04-04 21:25:00|11082.8|11076.8|11082.8|11076.8|11083|11077|11082.6|11076.6|0
1680643800000|2023-04-04 21:30:00|11082.6|11076.6|11082.6|11076.6|11082.8|11076.8|11082.4|11076.4|0
1680644100000|2023-04-04 21:35:00|11082.4|11076.4|11083.2|11077.2|11083.4|11077.4|11082.4|11076.4|0
1680644400000|2023-04-04 21:40:00|11083.4|11077.4|11083.6|11077.6|11084.1|11078.1|11083.4|11077.4|0
1680644700000|2023-04-04 21:45:00|11083.7|11077.7|11083.4|11077.4|11084.1|11078.1|11083.2|11077.2|0
1680645000000|2023-04-04 21:50:00|11083.6|11077.6|11083.8|11077.8|11084.5|11078.5|11083.6|11077.6|0
1680645300000|2023-04-04 21:55:00|11083.9|11077.9|11084.1|11078.1|11084.7|11078.7|11083.9|11077.9|0
1680645600000|2023-04-04 22:00:00|11084.5|11078.5|11083|11077|11087.1|11081.1|11081.6|11075.6|0
1680645900000|2023-04-04 22:05:00|11082.8|11076.8|11084.1|11078.1|11084.7|11078.7|11082.6|11076.6|0
1680646200000|2023-04-04 22:10:00|11084|11078|11081.6|11075.6|11084.1|11078.1|11081.6|11075.6|0
1680646500000|2023-04-04 22:15:00|11081|11075|11082.6|11076.6|11082.6|11076.6|11081|11075|0
1680646800000|2023-04-04 22:20:00|11082|11076|11081.6|11075.6|11082|11076|11081.6|11075.6|0
1680647100000|2023-04-04 22:25:00|11082|11076|11082|11076|11082.6|11076.6|11082|11076|0
1680647400000|2023-04-04 22:30:00|11082.6|11076.6|11085.9|11079.9|11086.3|11080.3|11082.6|11076.6|0
1680647700000|2023-04-04 22:35:00|11086.3|11080.3|11085.3|11079.3|11086.3|11080.3|11084.1|11078.1|0
1680648000000|2023-04-04 22:40:00|11084.7|11078.7|11083|11077|11084.7|11078.7|11082.6|11076.6|0
1680648300000|2023-04-04 22:45:00|11083.6|11077.6|11084.1|11078.1|11085.3|11079.3|11083.6|11077.6|0
1680648600000|2023-04-04 22:50:00|11084|11078|11084.7|11078.7|11084.7|11078.7|11083.6|11077.6|0
1680648900000|2023-04-04 22:55:00|11085.3|11079.3|11083.6|11077.6|11085.3|11079.3|11083.6|11077.6|0
1680649200000|2023-04-04 23:00:00|11083.7|11077.7|11084|11078|11085.2|11079.2|11083|11077|0
1680649500000|2023-04-04 23:05:00|11084.6|11078.6|11084|11078|11084.6|11078.6|11083.6|11077.6|0
1680649800000|2023-04-04 23:10:00|11084.6|11078.6|11084|11078|11085.2|11079.2|11084|11078|0
1680650100000|2023-04-04 23:15:00|11084.6|11078.6|11084|11078|11084.6|11078.6|11083.6|11077.6|0
1680650400000|2023-04-04 23:20:00|11084.6|11078.6|11084.6|11078.6|11084.6|11078.6|11084|11078|0
1680650700000|2023-04-04 23:25:00|11085.2|11079.2|11085.6|11079.6|11086.3|11080.3|11084.6|11078.6|0
1680651000000|2023-04-04 23:30:00|11085.2|11079.2|11085.6|11079.6|11085.6|11079.6|11085.2|11079.2|0
1680651300000|2023-04-04 23:35:00|11085.2|11079.2|11086.7|11080.7|11086.7|11080.7|11085.2|11079.2|0
1680651600000|2023-04-04 23:40:00|11086.3|11080.3|11087.3|11081.3|11088.3|11082.3|11086.3|11080.3|0
1680651900000|2023-04-04 23:45:00|11086.7|11080.7|11086.7|11080.7|11086.7|11080.7|11086.3|11080.3|0
1680652200000|2023-04-04 23:50:00|11086.5|11080.5|11084.6|11078.6|11086.5|11080.5|11083.6|11077.6|0
1680652500000|2023-04-04 23:55:00|11084|11078|11085.6|11079.6|11085.6|11079.6|11084|11078|0
1680652800000|2023-04-05 00:00:00|11084.6|11078.6|11087.7|11081.7|11088.9|11082.9|11084|11078|0
1680653100000|2023-04-05 00:05:00|11087.3|11081.3|11085.6|11079.6|11089.3|11083.3|11085.2|11079.2|0
1680653400000|2023-04-05 00:10:00|11085.4|11079.4|11085.7|11079.7|11088.3|11082.3|11085.2|11079.2|0
1680653700000|2023-04-05 00:15:00|11085.3|11079.3|11082.9|11076.9|11085.7|11079.7|11082.9|11076.9|0
1680654000000|2023-04-05 00:20:00|11080.9|11074.9|11080.9|11074.9|11082.9|11076.9|11078.9|11072.9|0
1680654300000|2023-04-05 00:25:00|11078.9|11072.9|11078.9|11072.9|11080.9|11074.9|11078.9|11072.9|0
1680654600000|2023-04-05 00:30:00|11079.9|11073.9|11078.9|11072.9|11080.9|11074.9|11078.9|11072.9|0
1680654900000|2023-04-05 00:35:00|11080.9|11074.9|11076.9|11070.9|11080.9|11074.9|11076.9|11070.9|0
1680655200000|2023-04-05 00:40:00|11078.9|11072.9|11080.9|11074.9|11080.9|11074.9|11078.9|11072.9|0
1680655500000|2023-04-05 00:45:00|11078.9|11072.9|11078.9|11072.9|11078.9|11072.9|11078.9|11072.9|0
1680655800000|2023-04-05 00:50:00|11078.8|11072.8|11076.8|11070.8|11078.8|11072.8|11076.8|11070.8|0
1680656100000|2023-04-05 00:55:00|11074.8|11068.8|11074.8|11068.8|11076.9|11070.9|11074.8|11068.8|0
1680656400000|2023-04-05 01:00:00|11074.7|11068.7|11076.8|11070.8|11076.8|11070.8|11072.7|11066.7|0
1680656700000|2023-04-05 01:05:00|11077.8|11071.8|11078.8|11072.8|11080.9|11074.9|11076.8|11070.8|0
1680657000000|2023-04-05 01:10:00|11078.9|11072.9|11078.8|11072.8|11078.9|11072.9|11078.8|11072.8|0
1680657300000|2023-04-05 01:15:00|11077.8|11071.8|11078.8|11072.8|11078.8|11072.8|11077.8|11071.8|0
1680657600000|2023-04-05 01:20:00|11076.8|11070.8|11076.8|11070.8|11076.8|11070.8|11074.8|11068.8|0
1680657900000|2023-04-05 01:25:00|11075.8|11069.8|11070.7|11064.7|11075.8|11069.8|11070.7|11064.7|0
1680658200000|2023-04-05 01:30:00|11070.6|11064.6|11070.7|11064.7|11070.7|11064.7|11070.6|11064.6|0
1680658500000|2023-04-05 01:35:00|11072.7|11066.7|11072.7|11066.7|11072.7|11066.7|11070.7|11064.7|0
1680658800000|2023-04-05 01:40:00|11074.7|11068.7|11072.7|11066.7|11074.7|11068.7|11072.7|11066.7|0
1680659100000|2023-04-05 01:45:00|11072.8|11066.8|11070.7|11064.7|11072.8|11066.8|11068.6|11062.6|0
1680659400000|2023-04-05 01:50:00|11070.6|11064.6|11070.5|11064.5|11072.5|11066.5|11068.6|11062.6|0
1680659700000|2023-04-05 01:55:00|11071.5|11065.5|11070.5|11064.5|11071.5|11065.5|11070.5|11064.5|0
1680660000000|2023-04-05 02:00:00|11072.5|11066.5|11070.5|11064.5|11072.5|11066.5|11068.5|11062.5|0
1680660300000|2023-04-05 02:05:00|11070.6|11064.6|11072.5|11066.5|11072.6|11066.6|11070.5|11064.5|0
1680660600000|2023-04-05 02:10:00|11072.6|11066.6|11072.6|11066.6|11074.6|11068.6|11072.6|11066.6|0
1680660900000|2023-04-05 02:15:00|11070.6|11064.6|11072.6|11066.6|11072.6|11066.6|11070.6|11064.6|0
1680661200000|2023-04-05 02:20:00|11074.6|11068.6|11074.6|11068.6|11074.6|11068.6|11072.6|11066.6|0
1680661500000|2023-04-05 02:25:00|11072.6|11066.6|11074.6|11068.6|11074.6|11068.6|11072.5|11066.5|0
1680661800000|2023-04-05 02:30:00|11072.6|11066.6|11074.6|11068.6|11075.7|11069.7|11072.6|11066.6|0
1680662100000|2023-04-05 02:35:00|11072.6|11066.6|11074.6|11068.6|11074.7|11068.7|11072.6|11066.6|0
1680662400000|2023-04-05 02:40:00|11074.7|11068.7|11076.6|11070.6|11076.7|11070.7|11074.7|11068.7|0
1680662700000|2023-04-05 02:45:00|11076.7|11070.7|11074.6|11068.6|11076.7|11070.7|11074.6|11068.6|0
1680663000000|2023-04-05 02:50:00|11075.6|11069.6|11074.6|11068.6|11075.6|11069.6|11074.6|11068.6|0
1680663300000|2023-04-05 02:55:00|11076.6|11070.6|11076.7|11070.7|11078.7|11072.7|11076.6|11070.6|0
1680663600000|2023-04-05 03:00:00|11077.7|11071.7|11076.7|11070.7|11078.7|11072.7|11076.6|11070.6|0
1680663900000|2023-04-05 03:05:00|11076.6|11070.6|11076.6|11070.6|11076.7|11070.7|11075.6|11069.6|0
1680664200000|2023-04-05 03:10:00|11076.7|11070.7|11078.6|11072.6|11078.7|11072.7|11076.6|11070.6|0
1680664500000|2023-04-05 03:15:00|11077.6|11071.6|11076.5|11070.5|11077.6|11071.6|11076.5|11070.5|0
1680664800000|2023-04-05 03:20:00|11076.6|11070.6|11076.6|11070.6|11076.6|11070.6|11076.5|11070.5|0
1680665400000|2023-04-05 03:30:00|11076.5|11070.5|11072.5|11066.5|11076.6|11070.6|11072.5|11066.5|0
1680665700000|2023-04-05 03:35:00|11073.5|11067.5|11073.5|11067.5|11073.5|11067.5|11072.5|11066.5|0
1680666000000|2023-04-05 03:40:00|11074.5|11068.5|11072.5|11066.5|11074.6|11068.6|11072.5|11066.5|0
1680666300000|2023-04-05 03:45:00|11070.5|11064.5|11070.5|11064.5|11072.5|11066.5|11070.5|11064.5|0
1680666900000|2023-04-05 03:55:00|11070.4|11064.4|11070.4|11064.4|11070.4|11064.4|11070.4|11064.4|0
1680667200000|2023-04-05 04:00:00|11068.4|11062.4|11068.4|11062.4|11068.4|11062.4|11068.4|11062.4|0
1680667500000|2023-04-05 04:05:00|11066.4|11060.4|11068.4|11062.4|11068.4|11062.4|11066.4|11060.4|0
1680667800000|2023-04-05 04:10:00|11066.4|11060.4|11066.4|11060.4|11066.4|11060.4|11066.4|11060.4|0
1680668100000|2023-04-05 04:15:00|11067.4|11061.4|11067.4|11061.4|11068.4|11062.4|11066.4|11060.4|0
1680668400000|2023-04-05 04:20:00|11066.4|11060.4|11064.4|11058.4|11068.4|11062.4|11064.4|11058.4|0
1680668700000|2023-04-05 04:25:00|11064.3|11058.3|11064.4|11058.4|11066.4|11060.4|11064.3|11058.3|0
1680669000000|2023-04-05 04:30:00|11064.3|11058.3|11064.3|11058.3|11064.4|11058.4|11062.3|11056.3|0
1680669300000|2023-04-05 04:35:00|11064.4|11058.4|11064.3|11058.3|11064.4|11058.4|11064.3|11058.3|0
1680669600000|2023-04-05 04:40:00|11064.4|11058.4|11064.4|11058.4|11064.4|11058.4|11064.3|11058.3|0
1680669900000|2023-04-05 04:45:00|11064.3|11058.3|11064.4|11058.4|11064.4|11058.4|11064.3|11058.3|0
1680670200000|2023-04-05 04:50:00|11064.3|11058.3|11064.4|11058.4|11064.4|11058.4|11064.3|11058.3|0
1680670800000|2023-04-05 05:00:00|11065.4|11059.4|11064.4|11058.4|11066.4|11060.4|11062.4|11056.4|0
1680671100000|2023-04-05 05:05:00|11064.3|11058.3|11064.4|11058.4|11064.4|11058.4|11062.3|11056.3|0
1680671400000|2023-04-05 05:10:00|11066.4|11060.4|11066.4|11060.4|11066.4|11060.4|11066.4|11060.4|0
1680671700000|2023-04-05 05:15:00|11065.4|11059.4|11066.4|11060.4|11066.4|11060.4|11064.3|11058.3|0
1680672000000|2023-04-05 05:20:00|11066.3|11060.3|11066.4|11060.4|11066.4|11060.4|11064.3|11058.3|0
1680672600000|2023-04-05 05:30:00|11064.4|11058.4|11060.3|11054.3|11064.4|11058.4|11060.3|11054.3|0
1680672900000|2023-04-05 05:35:00|11061.3|11055.3|11062.3|11056.3|11062.3|11056.3|11060.3|11054.3|0
1680673200000|2023-04-05 05:40:00|11062.4|11056.4|11060.3|11054.3|11063.4|11057.4|11060.3|11054.3|0
1680673500000|2023-04-05 05:45:00|11062.3|11056.3|11060.3|11054.3|11062.3|11056.3|11060.3|11054.3|0
1680673800000|2023-04-05 05:50:00|11064.3|11058.3|11064.3|11058.3|11064.3|11058.3|11064.3|11058.3|0
1680674100000|2023-04-05 05:55:00|11062.3|11056.3|11062.3|11056.3|11066.3|11060.3|11062.3|11056.3|0
1680674400000|2023-04-05 06:00:00|11048.9|11046.9|11053.9|11051.9|11061.9|11059.9|11048.9|11046.9|6
1680674700000|2023-04-05 06:05:00|11053.4|11051.4|11054.9|11052.9|11056.9|11054.9|11048.4|11046.4|27
1680675000000|2023-04-05 06:10:00|11054.4|11052.4|11051.9|11049.9|11055.4|11053.4|11049.9|11047.9|33
1680675300000|2023-04-05 06:15:00|11051.4|11049.4|11051.9|11049.9|11053.9|11051.9|11049.9|11047.9|10
1680675600000|2023-04-05 06:20:00|11051.4|11049.4|11052.9|11050.9|11053.4|11051.4|11049.9|11047.9|19
1680675900000|2023-04-05 06:25:00|11053.4|11051.4|11058.9|11056.9|11059.9|11057.9|11053.4|11051.4|12
1680676200000|2023-04-05 06:30:00|11059.4|11057.4|11064.4|11062.4|11065.4|11063.4|11058.9|11056.9|15
1680676500000|2023-04-05 06:35:00|11063.9|11061.9|11064.9|11062.9|11066.9|11064.9|11063.9|11061.9|17
1680676800000|2023-04-05 06:40:00|11063.9|11061.9|11064.9|11062.9|11065.4|11063.4|11063.4|11061.4|7
1680677100000|2023-04-05 06:45:00|11065.4|11063.4|11064.9|11062.9|11069.4|11067.4|11063.4|11061.4|44
1680677400000|2023-04-05 06:50:00|11064.4|11062.4|11062.4|11060.4|11065.9|11063.9|11061.4|11059.4|21
1680677700000|2023-04-05 06:55:00|11062.9|11060.9|11060.9|11058.9|11063.4|11061.4|11053.4|11051.4|111
1680678000000|2023-04-05 07:00:00|11058.9|11056.9|11063.9|11061.9|11070.4|11068.4|11051.4|11049.4|888
1680678300000|2023-04-05 07:05:00|11064.4|11062.4|11061.4|11059.4|11064.4|11062.4|11052.9|11050.9|353
1680678600000|2023-04-05 07:10:00|11061.9|11059.9|11068.4|11066.4|11070.4|11068.4|11052.9|11050.9|270
1680678900000|2023-04-05 07:15:00|11067.9|11065.9|11077.9|11075.9|11077.9|11075.9|11065.9|11063.9|255
1680679200000|2023-04-05 07:20:00|11077.4|11075.4|11074.4|11072.4|11079.9|11077.9|11072.4|11070.4|263
1680679500000|2023-04-05 07:25:00|11073.9|11071.9|11072.4|11070.4|11078.4|11076.4|11067.4|11065.4|209
1680679800000|2023-04-05 07:30:00|11071.9|11069.9|11061.4|11059.4|11077.4|11075.4|11061.4|11059.4|508
1680680100000|2023-04-05 07:35:00|11061.9|11059.9|11055.4|11053.4|11062.4|11060.4|11052.9|11050.9|228
1680680400000|2023-04-05 07:40:00|11056.9|11054.9|11048.9|11046.9|11057.9|11055.9|11047.9|11045.9|263
1680680700000|2023-04-05 07:45:00|11048.4|11046.4|11048.4|11046.4|11053.9|11051.9|11042.9|11040.9|323
1680681000000|2023-04-05 07:50:00|11048.9|11046.9|11054.9|11052.9|11059.9|11057.9|11046.9|11044.9|293
1680681300000|2023-04-05 07:55:00|11054.4|11052.4|11065.9|11063.9|11065.9|11063.9|11052.9|11050.9|149
1680681600000|2023-04-05 08:00:00|11065.4|11063.4|11060.4|11058.4|11067.9|11065.9|11058.4|11056.4|166
1680681900000|2023-04-05 08:05:00|11059.9|11057.9|11057.4|11055.4|11064.9|11062.9|11056.9|11054.9|158
1680682200000|2023-04-05 08:10:00|11056.9|11054.9|11055.4|11053.4|11059.4|11057.4|11052.4|11050.4|120
1680682500000|2023-04-05 08:15:00|11055.9|11053.9|11060.9|11058.9|11061.9|11059.9|11051.9|11049.9|131
1680682800000|2023-04-05 08:20:00|11060.4|11058.4|11062.4|11060.4|11063.9|11061.9|11055.9|11053.9|108
1680683100000|2023-04-05 08:25:00|11061.9|11059.9|11058.9|11056.9|11063.9|11061.9|11057.9|11055.9|94
1680683400000|2023-04-05 08:30:00|11058.4|11056.4|11062.9|11060.9|11062.9|11060.9|11055.9|11053.9|146
1680683700000|2023-04-05 08:35:00|11063.4|11061.4|11060.9|11058.9|11063.9|11061.9|11051.9|11049.9|114
1680684000000|2023-04-05 08:40:00|11059.9|11057.9|11062.9|11060.9|11065.9|11063.9|11057.9|11055.9|94
1680684300000|2023-04-05 08:45:00|11061.9|11059.9|11056.9|11054.9|11065.9|11063.9|11055.4|11053.4|129
1680684600000|2023-04-05 08:50:00|11056.4|11054.4|11055.4|11053.4|11059.9|11057.9|11053.4|11051.4|124
1680684900000|2023-04-05 08:55:00|11054.9|11052.9|11048.9|11046.9|11057.9|11055.9|11047.9|11045.9|79
1680685200000|2023-04-05 09:00:00|11049.4|11047.4|11059.9|11057.9|11059.9|11057.9|11047.9|11045.9|153
1680685500000|2023-04-05 09:05:00|11060.4|11058.4|11058.4|11056.4|11065.9|11063.9|11057.9|11055.9|144
1680685800000|2023-04-05 09:10:00|11057.9|11055.9|11068.9|11066.9|11068.9|11066.9|11056.4|11054.4|168
1680686100000|2023-04-05 09:15:00|11068.4|11066.4|11068.4|11066.4|11069.9|11067.9|11066.9|11064.9|136
1680686400000|2023-04-05 09:20:00|11068.9|11066.9|11072.9|11070.9|11075.4|11073.4|11065.9|11063.9|368
1680686700000|2023-04-05 09:25:00|11072.4|11070.4|11070.9|11068.9|11073.9|11071.9|11067.9|11065.9|103
1680687000000|2023-04-05 09:30:00|11070.4|11068.4|11065.9|11063.9|11070.4|11068.4|11064.9|11062.9|443
1680687300000|2023-04-05 09:35:00|11065.4|11063.4|11075.9|11073.9|11076.9|11074.9|11064.9|11062.9|99
1680687600000|2023-04-05 09:40:00|11076.4|11074.4|11078.9|11076.9|11078.9|11076.9|11074.4|11072.4|146
1680687900000|2023-04-05 09:45:00|11078.4|11076.4|11083.9|11081.9|11085.4|11083.4|11075.9|11073.9|108
1680688200000|2023-04-05 09:50:00|11083.4|11081.4|11078.9|11076.9|11083.9|11081.9|11077.9|11075.9|152
1680688500000|2023-04-05 09:55:00|11078.4|11076.4|11087.4|11085.4|11087.9|11085.9|11078.4|11076.4|511
1680688800000|2023-04-05 10:00:00|11086.9|11084.9|11085.4|11083.4|11087.9|11085.9|11079.9|11077.9|182
1680689100000|2023-04-05 10:05:00|11084.9|11082.9|11083.4|11081.4|11086.9|11084.9|11082.9|11080.9|136
1680689400000|2023-04-05 10:10:00|11082.9|11080.9|11085.4|11083.4|11085.9|11083.9|11079.9|11077.9|54
1680689700000|2023-04-05 10:15:00|11084.9|11082.9|11086.4|11084.4|11089.4|11087.4|11084.4|11082.4|122
1680690000000|2023-04-05 10:20:00|11085.9|11083.9|11082.9|11080.9|11086.4|11084.4|11079.4|11077.4|115
1680690300000|2023-04-05 10:25:00|11082.4|11080.4|11087.9|11085.9|11087.9|11085.9|11081.9|11079.9|73
1680690600000|2023-04-05 10:30:00|11087.4|11085.4|11088.9|11086.9|11090.9|11088.9|11083.4|11081.4|202
1680690900000|2023-04-05 10:35:00|11089.4|11087.4|11090.9|11088.9|11092.9|11090.9|11086.9|11084.9|80
1680691200000|2023-04-05 10:40:00|11090.4|11088.4|11099.4|11097.4|11099.9|11097.9|11090.4|11088.4|960
1680691500000|2023-04-05 10:45:00|11099.9|11097.9|11098.9|11096.9|11099.9|11097.9|11093.4|11091.4|116
1680691800000|2023-04-05 10:50:00|11098.4|11096.4|11098.9|11096.9|11100.9|11098.9|11096.9|11094.9|85
1680692100000|2023-04-05 10:55:00|11098.4|11096.4|11101.9|11099.9|11102.4|11100.4|11096.4|11094.4|193
1680692400000|2023-04-05 11:00:00|11101.4|11099.4|11101.9|11099.9|11103.4|11101.4|11098.9|11096.9|135
1680692700000|2023-04-05 11:05:00|11102.4|11100.4|11102.9|11100.9|11103.9|11101.9|11099.9|11097.9|103
1680693000000|2023-04-05 11:10:00|11103.4|11101.4|11107.9|11105.9|11107.9|11105.9|11102.4|11100.4|215
1680693300000|2023-04-05 11:15:00|11108.4|11106.4|11110.9|11108.9|11112.9|11110.9|11107.9|11105.9|256
1680693600000|2023-04-05 11:20:00|11110.4|11108.4|11117.9|11115.9|11117.9|11115.9|11110.4|11108.4|53
1680693900000|2023-04-05 11:25:00|11117.4|11115.4|11116.9|11114.9|11118.9|11116.9|11114.9|11112.9|213
1680694200000|2023-04-05 11:30:00|11116.4|11114.4|11118.4|11116.4|11119.9|11117.9|11115.4|11113.4|164
1680694500000|2023-04-05 11:35:00|11117.9|11115.9|11118.9|11116.9|11121.9|11119.9|11116.9|11114.9|151
1680694800000|2023-04-05 11:40:00|11119.5|11117.5|11114|11112|11119.5|11117.5|11113|11111|84
1680695100000|2023-04-05 11:45:00|11113.5|11111.5|11122.5|11120.5|11123.5|11121.5|11112.5|11110.5|135
1680695400000|2023-04-05 11:50:00|11122|11120|11121|11119|11125.5|11123.5|11119|11117|254
1680695700000|2023-04-05 11:55:00|11121.5|11119.5|11116.5|11114.5|11123.5|11121.5|11116.5|11114.5|160
1680696000000|2023-04-05 12:00:00|11116|11114|11114.5|11112.5|11117.5|11115.5|11111|11109|72
1680696300000|2023-04-05 12:05:00|11114|11112|11115.5|11113.5|11117.5|11115.5|11113.5|11111.5|257
1680696600000|2023-04-05 12:10:00|11115|11113|11116|11114|11117|11115|11112.5|11110.5|793
1680696900000|2023-04-05 12:15:00|11115|11113|11120.5|11118.5|11122|11120|11114.5|11112.5|212
1680697200000|2023-04-05 12:20:00|11120|11118|11118.5|11116.5|11121.5|11119.5|11116|11114|107
1680697500000|2023-04-05 12:25:00|11118|11116|11111.5|11109.5|11121.5|11119.5|11111.5|11109.5|106
1680697800000|2023-04-05 12:30:00|11112|11110|11106.5|11104.5|11112.5|11110.5|11104.5|11102.5|203
1680698100000|2023-04-05 12:35:00|11106|11104|11104|11102|11106.5|11104.5|11101.5|11099.5|101
1680698400000|2023-04-05 12:40:00|11103.5|11101.5|11104.5|11102.5|11107.5|11105.5|11103|11101|85
1680698700000|2023-04-05 12:45:00|11105|11103|11107|11105|11107.5|11105.5|11102.5|11100.5|76
1680699000000|2023-04-05 12:50:00|11106.5|11104.5|11102|11100|11106.5|11104.5|11098.5|11096.5|64
1680699300000|2023-04-05 12:55:00|11101.5|11099.5|11104.5|11102.5|11105.5|11103.5|11099.5|11097.5|166
1680699600000|2023-04-05 13:00:00|11104|11102|11103|11101|11106.5|11104.5|11101.5|11099.5|165
1680699900000|2023-04-05 13:05:00|11103.5|11101.5|11101.5|11099.5|11107.5|11105.5|11097.5|11095.5|141
1680700200000|2023-04-05 13:10:00|11101|11099|11101.5|11099.5|11102.5|11100.5|11096.5|11094.5|168
1680700500000|2023-04-05 13:15:00|11101|11099|11107.5|11105.5|11109.5|11107.5|11100.5|11098.5|126
1680700800000|2023-04-05 13:20:00|11107|11105|11110.5|11108.5|11110.5|11108.5|11105.5|11103.5|91
1680701100000|2023-04-05 13:25:00|11110|11108|11110|11108|11112.5|11110.5|11108|11106|144
1680701400000|2023-04-05 13:30:00|11109.5|11107.5|11111.5|11109.5|11113.5|11111.5|11104.5|11102.5|239
1680701700000|2023-04-05 13:35:00|11112|11110|11106.5|11104.5|11115.5|11113.5|11106|11104|162
1680702000000|2023-04-05 13:40:00|11105.5|11103.5|11114|11112|11115.5|11113.5|11105.5|11103.5|293
1680702300000|2023-04-05 13:45:00|11113|11111|11122.5|11120.5|11125|11123|11112|11110|220
1680702600000|2023-04-05 13:50:00|11122|11120|11120.5|11118.5|11123.5|11121.5|11118.5|11116.5|155
1680702900000|2023-04-05 13:55:00|11120|11118|11125|11123|11126.5|11124.5|11117.5|11115.5|242
1680703200000|2023-04-05 14:00:00|11128|11126|11119|11117|11128|11126|11111|11109|444
1680703500000|2023-04-05 14:05:00|11118.5|11116.5|11120.5|11118.5|11125|11123|11116.5|11114.5|242
1680703800000|2023-04-05 14:10:00|11120.2|11118.2|11118.2|11116.2|11122.2|11120.2|11114.2|11112.2|157
1680704100000|2023-04-05 14:15:00|11117.2|11115.2|11119.2|11117.2|11120.7|11118.7|11112.2|11110.2|274
1680704400000|2023-04-05 14:20:00|11119.7|11117.7|11124.2|11122.2|11126.2|11124.2|11117.2|11115.2|356
1680704700000|2023-04-05 14:25:00|11124.7|11122.7|11121.2|11119.2|11132.2|11130.2|11121.2|11119.2|783
1680705000000|2023-04-05 14:30:00|11121.7|11119.7|11131.7|11129.7|11132.7|11130.7|11121.2|11119.2|248
1680705300000|2023-04-05 14:35:00|11131.2|11129.2|11134.2|11132.2|11136.2|11134.2|11130.7|11128.7|877
1680705600000|2023-04-05 14:40:00|11133.7|11131.7|11126.2|11124.2|11134.2|11132.2|11125.2|11123.2|561
1680705900000|2023-04-05 14:45:00|11125.7|11123.7|11119.2|11117.2|11129.2|11127.2|11119.2|11117.2|297
1680706200000|2023-04-05 14:50:00|11120.2|11118.2|11119.2|11117.2|11120.2|11118.2|11115.7|11113.7|517
1680706500000|2023-04-05 14:55:00|11120.2|11118.2|11116.2|11114.2|11124.2|11122.2|11115.2|11113.2|264
1680706800000|2023-04-05 15:00:00|11115.7|11113.7|11114.2|11112.2|11117.2|11115.2|11109.7|11107.7|836
1680707100000|2023-04-05 15:05:00|11114.7|11112.7|11122.7|11120.7|11123.2|11121.2|11114.7|11112.7|321
1680707400000|2023-04-05 15:10:00|11123.2|11121.2|11127.7|11125.7|11128.7|11126.7|11119.7|11117.7|302
1680707700000|2023-04-05 15:15:00|11127.2|11125.2|11129.2|11127.2|11133.2|11131.2|11125.2|11123.2|434
1680708000000|2023-04-05 15:20:00|11128|11126|11121.5|11119.5|11128|11126|11120|11118|327
1680708300000|2023-04-05 15:25:00|11121|11119|11116|11114|11121.5|11119.5|11108|11106|2182
1680708600000|2023-04-05 15:30:00|11115|11113|11127|11125|11129|11127|11111|11109|674
1680708900000|2023-04-05 15:35:00|11126.5|11124.5|11124|11122|11129|11127|11122|11120|435
1680709200000|2023-04-05 15:40:00|11123.5|11121.5|11124|11122|11126|11124|11122|11120|96
1680709500000|2023-04-05 15:45:00|11123|11121|11125.5|11123.5|11127.5|11125.5|11123|11121|97
1680709800000|2023-04-05 15:50:00|11125|11123|11128.5|11126.5|11130|11128|11124|11122|91
1680710100000|2023-04-05 15:55:00|11129|11127|11132|11130|11132|11130|11127.5|11125.5|23
1680710400000|2023-04-05 16:00:00|11132.5|11130.5|11127|11125|11134.5|11132.5|11127|11125|67
1680710700000|2023-04-05 16:05:00|11127.5|11125.5|11125|11123|11127.5|11125.5|11123.5|11121.5|25
1680711000000|2023-04-05 16:10:00|11124.5|11122.5|11124.5|11122.5|11127|11125|11123.5|11121.5|8
1680711300000|2023-04-05 16:15:00|11125|11123|11127|11125|11127.5|11125.5|11121|11119|87
1680711600000|2023-04-05 16:20:00|11127.5|11125.5|11127|11125|11127.5|11125.5|11126.5|11124.5|30
1680711900000|2023-04-05 16:25:00|11126.5|11124.5|11123|11121|11127|11125|11119.5|11117.5|68
1680712200000|2023-04-05 16:30:00|11122.5|11120.5|11123.5|11121.5|11124.5|11122.5|11121|11119|19
1680712500000|2023-04-05 16:35:00|11124|11122|11128.5|11126.5|11129.5|11127.5|11124|11122|16
1680712800000|2023-04-05 16:40:00|11128|11126|11128.5|11126.5|11129.5|11127.5|11127|11125|17
1680713100000|2023-04-05 16:45:00|11128|11126|11129.5|11127.5|11131.5|11129.5|11127|11125|36
1680713400000|2023-04-05 16:50:00|11129|11127|11130|11128|11130|11128|11128|11126|8
1680713700000|2023-04-05 16:55:00|11131|11129|11131|11129|11134|11132|11130.5|11128.5|15
1680714000000|2023-04-05 17:00:00|11130|11128|11132|11130|11132|11130|11129.5|11127.5|5
1680714300000|2023-04-05 17:05:00|11132.5|11130.5|11132.5|11130.5|11137.5|11135.5|11131|11129|50
1680714600000|2023-04-05 17:10:00|11132|11130|11134|11132|11138|11136|11132|11130|20
1680714900000|2023-04-05 17:15:00|11134.5|11132.5|11137.5|11135.5|11137.5|11135.5|11134.5|11132.5|3
1680715200000|2023-04-05 17:20:00|11138|11136|11136.5|11134.5|11138.5|11136.5|11135.5|11133.5|7
1680715500000|2023-04-05 17:25:00|11137|11135|11135.5|11133.5|11138|11136|11135.5|11133.5|3
1680715800000|2023-04-05 17:30:00|11135|11133|11137.5|11135.5|11138.5|11136.5|11134.5|11132.5|19
1680716100000|2023-04-05 17:35:00|11137|11135|11137.5|11135.5|11137.5|11135.5|11136|11134|8
1680716400000|2023-04-05 17:40:00|11137|11135|11135.5|11133.5|11137.5|11135.5|11135|11133|6
1680716700000|2023-04-05 17:45:00|11135|11133|11136|11134|11136|11134|11132.5|11130.5|3
1680717000000|2023-04-05 17:50:00|11136.5|11134.5|11135.5|11133.5|11139|11137|11135.5|11133.5|20
1680717300000|2023-04-05 17:55:00|11136|11134|11136|11134|11137.5|11135.5|11135.5|11133.5|9
1680717600000|2023-04-05 18:00:00|11135.5|11133.5|11143.5|11141.5|11144.5|11142.5|11135.5|11133.5|48
1680717900000|2023-04-05 18:05:00|11144|11142|11144.5|11142.5|11147|11145|11143.5|11141.5|31
1680718200000|2023-04-05 18:10:00|11145|11143|11143.5|11141.5|11145|11143|11141.5|11139.5|9
1680718500000|2023-04-05 18:15:00|11144|11142|11144.5|11142.5|11145|11143|11142.5|11140.5|3
1680718800000|2023-04-05 18:20:00|11144|11142|11142.5|11140.5|11144.5|11142.5|11140.5|11138.5|3
1680719100000|2023-04-05 18:25:00|11143|11141|11140.5|11138.5|11144|11142|11140|11138|7
1680719400000|2023-04-05 18:30:00|11141|11139|11144.5|11142.5|11146.5|11144.5|11140.5|11138.5|15
1680719700000|2023-04-05 18:35:00|11145|11143|11148.5|11146.5|11150.5|11148.5|11144.5|11142.5|9
1680720000000|2023-04-05 18:40:00|11149|11147|11146|11144|11149.5|11147.5|11143|11141|4
1680720300000|2023-04-05 18:45:00|11146.5|11144.5|11144.5|11142.5|11147|11145|11144.5|11142.5|4
1680720600000|2023-04-05 18:50:00|11145|11143|11143.5|11141.5|11146.5|11144.5|11143.5|11141.5|5
1680720900000|2023-04-05 18:55:00|11143|11141|11146.5|11144.5|11147.5|11145.5|11142.5|11140.5|8
1680721200000|2023-04-05 19:00:00|11146|11144|11143.5|11141.5|11146.5|11144.5|11141.5|11139.5|0
1680721500000|2023-04-05 19:05:00|11144|11142|11137.5|11135.5|11144.5|11142.5|11137.5|11135.5|2
1680721800000|2023-04-05 19:10:00|11139.5|11137.5|11138.5|11136.5|11140|11138|11138.5|11136.5|7
1680722100000|2023-04-05 19:15:00|11139|11137|11137.5|11135.5|11139|11137|11137|11135|11
1680722400000|2023-04-05 19:20:00|11138|11136|11139|11137|11140.5|11138.5|11137.5|11135.5|3
1680722700000|2023-04-05 19:25:00|11139.5|11137.5|11141.5|11139.5|11144.5|11142.5|11139.5|11137.5|10
1680723000000|2023-04-05 19:30:00|11142|11140|11146|11144|11146.5|11144.5|11142|11140|9
1680723300000|2023-04-05 19:35:00|11146.5|11144.5|11142|11140|11146.5|11144.5|11142|11140|6
1680723600000|2023-04-05 19:40:00|11141.5|11139.5|11143|11141|11143|11141|11139.5|11137.5|23
1680723900000|2023-04-05 19:45:00|11142.5|11140.5|11141.5|11139.5|11143|11141|11138|11136|21
1680724200000|2023-04-05 19:50:00|11142|11140|11140|11138|11145|11143|11140|11138|59
1680724500000|2023-04-05 19:55:00|11140.5|11138.5|11139.5|11133.5|11143.5|11141.5|11138.5|11132.5|41
1680724800000|2023-04-05 20:00:00|11140.5|11134.5|11139.9|11133.9|11142.2|11136.2|11138.9|11132.9|0
1680725100000|2023-04-05 20:05:00|11139.5|11133.5|11139.9|11133.9|11141.2|11135.2|11139.5|11133.5|0
1680725400000|2023-04-05 20:10:00|11139.5|11133.5|11141.6|11135.6|11141.6|11135.6|11139.5|11133.5|0
1680725700000|2023-04-05 20:15:00|11141.2|11135.2|11139.9|11133.9|11141.6|11135.6|11139.9|11133.9|0
1680726000000|2023-04-05 20:20:00|11140.5|11134.5|11141.6|11135.6|11141.6|11135.6|11140.5|11134.5|0
1680726300000|2023-04-05 20:25:00|11141.2|11135.2|11139.9|11133.9|11141.2|11135.2|11139.5|11133.5|0
1680726600000|2023-04-05 20:30:00|11139.5|11133.5|11136.8|11130.8|11139.5|11133.5|11136.2|11130.2|0
1680726900000|2023-04-05 20:35:00|11136.2|11130.2|11136.8|11130.8|11137.8|11131.8|11136.2|11130.2|0
1680727200000|2023-04-05 20:40:00|11137.4|11131.4|11137.8|11131.8|11137.8|11131.8|11137.4|11131.4|0
1680727500000|2023-04-05 20:45:00|11137.4|11131.4|11137.8|11131.8|11137.8|11131.8|11136.8|11130.8|0
1680727800000|2023-04-05 20:50:00|11137.4|11131.4|11136.8|11130.8|11137.4|11131.4|11136.2|11130.2|0
1680728100000|2023-04-05 20:55:00|11136.2|11130.2|11135.6|11129.6|11136.8|11130.8|11134.9|11128.9|0
1680728400000|2023-04-05 21:00:00|11136.6|11130.6|11136.2|11130.2|11136.8|11130.8|11134.3|11128.3|0
1680728700000|2023-04-05 21:05:00|11136|11130|11135.6|11129.6|11136|11130|11134.7|11128.7|0
1680729000000|2023-04-05 21:10:00|11135.4|11129.4|11135.6|11129.6|11136|11130|11135.4|11129.4|0
1680729300000|2023-04-05 21:15:00|11135.5|11129.5|11135.4|11129.4|11135.5|11129.5|11134.9|11128.9|0
1680729600000|2023-04-05 21:20:00|11135.6|11129.6|11136.2|11130.2|11136.4|11130.4|11135.4|11129.4|0
1680729900000|2023-04-05 21:25:00|11135.6|11129.6|11134.7|11128.7|11136.6|11130.6|11134.5|11128.5|0
1680730200000|2023-04-05 21:30:00|11134.9|11128.9|11134.7|11128.7|11134.9|11128.9|11134.7|11128.7|0
1680730500000|2023-04-05 21:35:00|11134.5|11128.5|11134.5|11128.5|11134.5|11128.5|11134.5|11128.5|0
1680730800000|2023-04-05 21:40:00|11134.7|11128.7|11134.7|11128.7|11134.7|11128.7|11134.7|11128.7|0
1680731100000|2023-04-05 21:45:00|11134.3|11128.3|11134.3|11128.3|11134.3|11128.3|11134.1|11128.1|0
1680731400000|2023-04-05 21:50:00|11133.9|11127.9|11133.9|11127.9|11133.9|11127.9|11133.9|11127.9|0
1680731700000|2023-04-05 21:55:00|11133.7|11127.7|11132.7|11126.7|11133.7|11127.7|11131.4|11125.4|0
1680732000000|2023-04-05 22:00:00|11132.9|11126.9|11129.1|11123.1|11133.3|11127.3|11128.7|11122.7|0
1680732300000|2023-04-05 22:05:00|11129.2|11123.2|11131|11125|11131.4|11125.4|11127.9|11121.9|0
1680732600000|2023-04-05 22:10:00|11131.4|11125.4|11130.4|11124.4|11131.4|11125.4|11130.4|11124.4|0
1680732900000|2023-04-05 22:15:00|11131|11125|11131|11125|11131.4|11125.4|11130.4|11124.4|0
1680733200000|2023-04-05 22:20:00|11130.4|11124.4|11135.8|11129.8|11140.8|11134.8|11130.4|11124.4|0
1680733500000|2023-04-05 22:25:00|11135.2|11129.2|11132|11126|11135.2|11129.2|11132|11126|0
1680733800000|2023-04-05 22:30:00|11132.1|11126.1|11134.1|11128.1|11134.7|11128.7|11131.4|11125.4|0
1680734100000|2023-04-05 22:35:00|11133.5|11127.5|11134.1|11128.1|11134.7|11128.7|11133.1|11127.1|0
1680734400000|2023-04-05 22:40:00|11133.5|11127.5|11134.1|11128.1|11134.7|11128.7|11132.5|11126.5|0
1680734700000|2023-04-05 22:45:00|11134.7|11128.7|11134.7|11128.7|11134.7|11128.7|11134.1|11128.1|0
1680735000000|2023-04-05 22:50:00|11134.9|11128.9|11135.8|11129.8|11136.8|11130.8|11134.7|11128.7|0
1680735300000|2023-04-05 22:55:00|11136.2|11130.2|11135.2|11129.2|11136.2|11130.2|11133.5|11127.5|0
1680735600000|2023-04-05 23:00:00|11135.1|11129.1|11134.7|11128.7|11135.2|11129.2|11133.1|11127.1|0
1680735900000|2023-04-05 23:05:00|11134.1|11128.1|11134.7|11128.7|11135.2|11129.2|11134.1|11128.1|0
1680736200000|2023-04-05 23:10:00|11134.8|11128.8|11135.2|11129.2|11135.2|11129.2|11134.1|11128.1|0
1680736500000|2023-04-05 23:15:00|11135.8|11129.8|11135.2|11129.2|11136.2|11130.2|11135.2|11129.2|0
1680736800000|2023-04-05 23:20:00|11135.1|11129.1|11135.2|11129.2|11135.2|11129.2|11134.1|11128.1|0
1680737100000|2023-04-05 23:25:00|11135.1|11129.1|11135.2|11129.2|11135.2|11129.2|11134.7|11128.7|0
1680737400000|2023-04-05 23:30:00|11135.8|11129.8|11134.1|11128.1|11135.8|11129.8|11134.1|11128.1|0
1680737700000|2023-04-05 23:35:00|11134.3|11128.3|11133.1|11127.1|11134.3|11128.3|11132.5|11126.5|0
1680738000000|2023-04-05 23:40:00|11133.3|11127.3|11132.5|11126.5|11133.5|11127.5|11132|11126|0
1680738300000|2023-04-05 23:45:00|11132.4|11126.4|11132|11126|11133.3|11127.3|11131.4|11125.4|0
1680738600000|2023-04-05 23:50:00|11131.4|11125.4|11132|11126|11133.5|11127.5|11131.4|11125.4|0
1680738900000|2023-04-05 23:55:00|11132.1|11126.1|11132.5|11126.5|11133.1|11127.1|11131.4|11125.4|0
1680739200000|2023-04-06 00:00:00|11132.4|11126.4|11134.7|11128.7|11134.7|11128.7|11132|11126|0
1680739500000|2023-04-06 00:05:00|11134.1|11128.1|11131|11125|11135.2|11129.2|11131|11125|0
1680739800000|2023-04-06 00:10:00|11130.4|11124.4|11128.3|11122.3|11131|11125|11126.7|11120.7|0
1680740100000|2023-04-06 00:15:00|11127.7|11121.7|11124|11118|11128.5|11122.5|11119.9|11113.9|0
1680740400000|2023-04-06 00:20:00|11124.1|11118.1|11121.9|11115.9|11124.1|11118.1|11121.9|11115.9|0
1680740700000|2023-04-06 00:25:00|11122|11116|11122|11116|11124|11118|11122|11116|0
1680741000000|2023-04-06 00:30:00|11123|11117|11124|11118|11126.1|11120.1|11123|11117|0
1680741300000|2023-04-06 00:35:00|11125.1|11119.1|11126.1|11120.1|11126.1|11120.1|11124|11118|0
1680741600000|2023-04-06 00:40:00|11125.1|11119.1|11126.1|11120.1|11126.1|11120.1|11124|11118|0
1680741900000|2023-04-06 00:45:00|11126|11120|11125.1|11119.1|11126.1|11120.1|11124|11118|0
1680742200000|2023-04-06 00:50:00|11124.1|11118.1|11126.1|11120.1|11126.1|11120.1|11124|11118|0
1680742500000|2023-04-06 00:55:00|11127.1|11121.1|11126.1|11120.1|11128.1|11122.1|11126.1|11120.1|0
1680742800000|2023-04-06 01:00:00|11126|11120|11125.9|11119.9|11128.1|11122.1|11125.9|11119.9|0
1680743100000|2023-04-06 01:05:00|11126.9|11120.9|11125.9|11119.9|11127.9|11121.9|11125.8|11119.8|0
1680743400000|2023-04-06 01:10:00|11125.8|11119.8|11123.8|11117.8|11125.9|11119.9|11123.8|11117.8|0
1680743700000|2023-04-06 01:15:00|11121.8|11115.8|11121.8|11115.8|11123.8|11117.8|11118.7|11112.7|0
1680744000000|2023-04-06 01:20:00|11123.8|11117.8|11119.7|11113.7|11123.8|11117.8|11119.6|11113.6|0
1680744300000|2023-04-06 01:25:00|11121.7|11115.7|11121.7|11115.7|11121.8|11115.8|11119.7|11113.7|0
1680744600000|2023-04-06 01:30:00|11121.6|11115.6|11119.6|11113.6|11121.6|11115.6|11119.6|11113.6|0
1680744900000|2023-04-06 01:35:00|11119.5|11113.5|11119.6|11113.6|11119.6|11113.6|11117.5|11111.5|0
1680745200000|2023-04-06 01:40:00|11121.6|11115.6|11119.6|11113.6|11121.6|11115.6|11119.6|11113.6|0
1680745500000|2023-04-06 01:45:00|11121.6|11115.6|11123.7|11117.7|11123.7|11117.7|11121.6|11115.6|0
1680745800000|2023-04-06 01:50:00|11124.7|11118.7|11127.7|11121.7|11127.7|11121.7|11124.7|11118.7|0
1680746100000|2023-04-06 01:55:00|11125.7|11119.7|11125.7|11119.7|11127.7|11121.7|11125.7|11119.7|0
1680746400000|2023-04-06 02:00:00|11123.6|11117.6|11123.7|11117.7|11125.7|11119.7|11123.6|11117.6|0
1680746700000|2023-04-06 02:05:00|11123.6|11117.6|11121.6|11115.6|11123.7|11117.7|11121.6|11115.6|0
1680747000000|2023-04-06 02:10:00|11121.7|11115.7|11121.7|11115.7|11121.7|11115.7|11121.6|11115.6|0
1680747300000|2023-04-06 02:15:00|11121.6|11115.6|11119.6|11113.6|11121.6|11115.6|11119.6|11113.6|0
1680747600000|2023-04-06 02:20:00|11119.7|11113.7|11120.7|11114.7|11121.7|11115.7|11119.7|11113.7|0
1680747900000|2023-04-06 02:25:00|11121.7|11115.7|11121.7|11115.7|11123.8|11117.8|11119.7|11113.7|0
1680748200000|2023-04-06 02:30:00|11121.8|11115.8|11121.7|11115.7|11123.8|11117.8|11119.6|11113.6|0
1680748500000|2023-04-06 02:35:00|11120.7|11114.7|11121.7|11115.7|11121.7|11115.7|11119.6|11113.6|0
1680748800000|2023-04-06 02:40:00|11121.6|11115.6|11119.6|11113.6|11121.6|11115.6|11119.6|11113.6|0
1680749400000|2023-04-06 02:50:00|11121.6|11115.6|11119.6|11113.6|11121.6|11115.6|11119.6|11113.6|0
1680749700000|2023-04-06 02:55:00|11120.6|11114.6|11121.6|11115.6|11121.6|11115.6|11119.6|11113.6|0
1680750000000|2023-04-06 03:00:00|11120.6|11114.6|11119.6|11113.6|11121.6|11115.6|11119.6|11113.6|0
1680750300000|2023-04-06 03:05:00|11121.6|11115.6|11119.6|11113.6|11121.7|11115.7|11119.6|11113.6|0
1680750900000|2023-04-06 03:15:00|11117.6|11111.6|11119.6|11113.6|11119.6|11113.6|11117.6|11111.6|0
1680751200000|2023-04-06 03:20:00|11117.6|11111.6|11119.6|11113.6|11121.6|11115.6|11117.6|11111.6|0
1680751800000|2023-04-06 03:30:00|11121.6|11115.6|11121.6|11115.6|11121.6|11115.6|11119.6|11113.6|0
1680752100000|2023-04-06 03:35:00|11119.6|11113.6|11121.7|11115.7|11121.7|11115.7|11119.6|11113.6|0
1680752700000|2023-04-06 03:45:00|11121.6|11115.6|11121.6|11115.6|11121.6|11115.6|11120.6|11114.6|0
1680753000000|2023-04-06 03:50:00|11121|11115|11118.9|11112.9|11121|11115|11118.9|11112.9|0
1680753300000|2023-04-06 03:55:00|11116.8|11110.8|11116.9|11110.9|11116.9|11110.9|11116.8|11110.8|0
1680753600000|2023-04-06 04:00:00|11116.8|11110.8|11116.9|11110.9|11116.9|11110.9|11114.8|11108.8|0
1680753900000|2023-04-06 04:05:00|11116.4|11110.4|11116.3|11110.3|11116.4|11110.4|11116.3|11110.3|0
1680754200000|2023-04-06 04:10:00|11116.4|11110.4|11116.2|11110.2|11116.4|11110.4|11114.2|11108.2|0
1680754500000|2023-04-06 04:15:00|11115.2|11109.2|11115.2|11109.2|11115.2|11109.2|11115.2|11109.2|0
1680754800000|2023-04-06 04:20:00|11116.2|11110.2|11114.2|11108.2|11116.2|11110.2|11114.2|11108.2|0
1680755100000|2023-04-06 04:25:00|11113.7|11107.7|11113.7|11107.7|11113.7|11107.7|11113.7|11107.7|0
1680755400000|2023-04-06 04:30:00|11113.6|11107.6|11113.7|11107.7|11113.7|11107.7|11113.6|11107.6|0
1680755700000|2023-04-06 04:35:00|11113.6|11107.6|11113.7|11107.7|11113.7|11107.7|11113.6|11107.6|0
1680756000000|2023-04-06 04:40:00|11115.7|11109.7|11114.7|11108.7|11115.7|11109.7|11113.7|11107.7|0
1680756300000|2023-04-06 04:45:00|11115.7|11109.7|11113.7|11107.7|11115.7|11109.7|11113.7|11107.7|0
1680756600000|2023-04-06 04:50:00|11112.7|11106.7|11113.7|11107.7|11113.7|11107.7|11112.7|11106.7|0
1680756900000|2023-04-06 04:55:00|11113.8|11107.8|11111.8|11105.8|11113.8|11107.8|11111.8|11105.8|0
1680757200000|2023-04-06 05:00:00|11112.8|11106.8|11111.7|11105.7|11113.8|11107.8|11111.7|11105.7|0
1680757500000|2023-04-06 05:05:00|11113.8|11107.8|11113.7|11107.7|11113.8|11107.8|11111.7|11105.7|0
1680757800000|2023-04-06 05:10:00|11113.8|11107.8|11115.8|11109.8|11115.8|11109.8|11113.7|11107.7|0
1680758100000|2023-04-06 05:15:00|11113.8|11107.8|11111.7|11105.7|11113.8|11107.8|11111.7|11105.7|0
1680758400000|2023-04-06 05:20:00|11109.7|11103.7|11110.7|11104.7|11111.7|11105.7|11109.7|11103.7|0
1680758700000|2023-04-06 05:25:00|11111.7|11105.7|11111.7|11105.7|11111.7|11105.7|11109.7|11103.7|0
1680759000000|2023-04-06 05:30:00|11110.7|11104.7|11111.7|11105.7|11111.7|11105.7|11109.7|11103.7|0
1680759600000|2023-04-06 05:40:00|11112.7|11106.7|11111.7|11105.7|11113.7|11107.7|11111.7|11105.7|0
1680759900000|2023-04-06 05:45:00|11112|11106|11112|11106|11113|11107|11112|11106|0
1680760200000|2023-04-06 05:50:00|11113|11107|11116.1|11110.1|11117.1|11111.1|11112|11106|0
1680760500000|2023-04-06 05:55:00|11116|11110|11118.1|11112.1|11119.1|11113.1|11116|11110|0
1680760800000|2023-04-06 06:00:00|11125|11123|11125.5|11123.5|11131.5|11129.5|11114.5|11112.5|96
1680761100000|2023-04-06 06:05:00|11126.5|11124.5|11126.5|11124.5|11130|11128|11124.5|11122.5|43
1680761400000|2023-04-06 06:10:00|11126|11124|11125.5|11123.5|11127.5|11125.5|11124.5|11122.5|29
1680761700000|2023-04-06 06:15:00|11126|11124|11129.5|11127.5|11130.5|11128.5|11126|11124|31
1680762000000|2023-04-06 06:20:00|11130.5|11128.5|11129.5|11127.5|11130.5|11128.5|11128.5|11126.5|32
1680762300000|2023-04-06 06:25:00|11130|11128|11130|11128|11130.5|11128.5|11127.5|11125.5|23
1680762600000|2023-04-06 06:30:00|11130.5|11128.5|11135.5|11133.5|11138|11136|11130.5|11128.5|33
1680762900000|2023-04-06 06:35:00|11136|11134|11135.5|11133.5|11137|11135|11134.5|11132.5|21
1680763200000|2023-04-06 06:40:00|11136|11134|11138.5|11136.5|11139|11137|11135|11133|22
1680763500000|2023-04-06 06:45:00|11139|11137|11139.5|11137.5|11140|11138|11137|11135|12
1680763800000|2023-04-06 06:50:00|11140|11138|11141.5|11139.5|11142|11140|11139.5|11137.5|15
1680764100000|2023-04-06 06:55:00|11141|11139|11143.5|11141.5|11148.5|11146.5|11140.5|11138.5|176
1680764400000|2023-04-06 07:00:00|11142.5|11140.5|11168|11166|11168|11166|11136|11134|1165
1680764700000|2023-04-06 07:05:00|11168.5|11166.5|11192|11190|11196|11194|11168.5|11166.5|868
1680765000000|2023-04-06 07:10:00|11192.5|11190.5|11197|11195|11206|11204|11191|11189|645
1680765300000|2023-04-06 07:15:00|11197.5|11195.5|11196|11194|11202|11200|11191.5|11189.5|322
1680765600000|2023-04-06 07:20:00|11195.5|11193.5|11195|11193|11197.5|11195.5|11188|11186|357
1680765900000|2023-04-06 07:25:00|11196|11194|11187.5|11185.5|11196.5|11194.5|11187|11185|238
1680766200000|2023-04-06 07:30:00|11188|11186|11193|11191|11194.5|11192.5|11184.5|11182.5|276
1680766500000|2023-04-06 07:35:00|11193.5|11191.5|11186.5|11184.5|11196|11194|11184|11182|266
1680766800000|2023-04-06 07:40:00|11188.3|11186.3|11182.8|11180.8|11190.3|11188.3|11182.8|11180.8|222
1680767100000|2023-04-06 07:45:00|11183.3|11181.3|11175.3|11173.3|11184.3|11182.3|11174.3|11172.3|218
1680767400000|2023-04-06 07:50:00|11174.8|11172.8|11181.3|11179.3|11185.8|11183.8|11174.8|11172.8|209
1680767700000|2023-04-06 07:55:00|11181.8|11179.8|11187.3|11185.3|11188.3|11186.3|11178.3|11176.3|353
1680768000000|2023-04-06 08:00:00|11187.8|11185.8|11191.3|11189.3|11194.3|11192.3|11185.3|11183.3|102
1680768300000|2023-04-06 08:05:00|11191.8|11189.8|11193.8|11191.8|11197.8|11195.8|11188.8|11186.8|141
1680768600000|2023-04-06 08:10:00|11194.3|11192.3|11194.8|11192.8|11196.8|11194.8|11191.8|11189.8|55
1680768900000|2023-04-06 08:15:00|11194.3|11192.3|11193.3|11191.3|11199.8|11197.8|11192.8|11190.8|124
1680769200000|2023-04-06 08:20:00|11193.8|11191.8|11196.8|11194.8|11198.8|11196.8|11192.8|11190.8|149
1680769500000|2023-04-06 08:25:00|11197.3|11195.3|11201.8|11199.8|11203.3|11201.3|11196.8|11194.8|86
1680769800000|2023-04-06 08:30:00|11202.3|11200.3|11198.3|11196.3|11207.8|11205.8|11197.3|11195.3|196
1680770100000|2023-04-06 08:35:00|11197.8|11195.8|11198.3|11196.3|11201.8|11199.8|11194.3|11192.3|95
1680770400000|2023-04-06 08:40:00|11197.8|11195.8|11202.8|11200.8|11203.8|11201.8|11195.3|11193.3|173
1680770700000|2023-04-06 08:45:00|11203.3|11201.3|11202.8|11200.8|11206.8|11204.8|11201.8|11199.8|114
1680771000000|2023-04-06 08:50:00|11203.3|11201.3|11211.3|11209.3|11211.3|11209.3|11200.8|11198.8|229
1680771300000|2023-04-06 08:55:00|11210.8|11208.8|11213.8|11211.8|11218.8|11216.8|11210.8|11208.8|282
1680771600000|2023-04-06 09:00:00|11214.3|11212.3|11213.8|11211.8|11217.8|11215.8|11212.8|11210.8|121
1680771900000|2023-04-06 09:05:00|11214.3|11212.3|11216.3|11214.3|11217.3|11215.3|11211.8|11209.8|120
1680772200000|2023-04-06 09:10:00|11215.8|11213.8|11218.8|11216.8|11219.8|11217.8|11215.8|11213.8|196
1680772500000|2023-04-06 09:15:00|11219.3|11217.3|11202.8|11200.8|11219.3|11217.3|11201.3|11199.3|218
1680772800000|2023-04-06 09:20:00|11202.3|11200.3|11193.8|11191.8|11202.3|11200.3|11191.8|11189.8|366
1680773100000|2023-04-06 09:25:00|11194.3|11192.3|11191.8|11189.8|11196.3|11194.3|11190.8|11188.8|368
1680773400000|2023-04-06 09:30:00|11192.3|11190.3|11196.8|11194.8|11199.8|11197.8|11192.3|11190.3|207
1680773700000|2023-04-06 09:35:00|11195.8|11193.8|11198.8|11196.8|11202.3|11200.3|11194.8|11192.8|123
1680774000000|2023-04-06 09:40:00|11199.3|11197.3|11194.8|11192.8|11201.8|11199.8|11193.8|11191.8|89
1680774300000|2023-04-06 09:45:00|11195.3|11193.3|11205.3|11203.3|11206.3|11204.3|11194.8|11192.8|103
1680774600000|2023-04-06 09:50:00|11205.8|11203.8|11207.8|11205.8|11210.8|11208.8|11204.8|11202.8|171
1680774900000|2023-04-06 09:55:00|11208.3|11206.3|11201.3|11199.3|11208.3|11206.3|11198.8|11196.8|164
1680775200000|2023-04-06 10:00:00|11197.8|11195.8|11191.8|11189.8|11199.8|11197.8|11186.8|11184.8|460
1680775500000|2023-04-06 10:05:00|11191.3|11189.3|11201.8|11199.8|11202.8|11200.8|11191.3|11189.3|171
1680775800000|2023-04-06 10:10:00|11202.3|11200.3|11207.8|11205.8|11208.3|11206.3|11202.3|11200.3|134
1680776100000|2023-04-06 10:15:00|11208.3|11206.3|11209.8|11207.8|11210.3|11208.3|11206.8|11204.8|51
1680776400000|2023-04-06 10:20:00|11209.3|11207.3|11209.8|11207.8|11210.3|11208.3|11205.8|11203.8|98
1680776700000|2023-04-06 10:25:00|11209.3|11207.3|11207.8|11205.8|11209.8|11207.8|11206.8|11204.8|67
1680777000000|2023-04-06 10:30:00|11207.3|11205.3|11208.8|11206.8|11210.8|11208.8|11206.8|11204.8|96
1680777300000|2023-04-06 10:35:00|11209.3|11207.3|11209.8|11207.8|11212.3|11210.3|11208.8|11206.8|66
1680777600000|2023-04-06 10:40:00|11209.3|11207.3|11213.3|11211.3|11213.8|11211.8|11208.8|11206.8|81
1680777900000|2023-04-06 10:45:00|11212.8|11210.8|11216.8|11214.8|11218.8|11216.8|11212.3|11210.3|80
1680778200000|2023-04-06 10:50:00|11215.8|11213.8|11219.3|11217.3|11219.8|11217.8|11215.8|11213.8|93
1680778500000|2023-04-06 10:55:00|11219.8|11217.8|11222.8|11220.8|11222.8|11220.8|11217.8|11215.8|90
1680778800000|2023-04-06 11:00:00|11221.8|11219.8|11220.8|11218.8|11223.8|11221.8|11218.8|11216.8|141
1680779100000|2023-04-06 11:05:00|11220.3|11218.3|11212.8|11210.8|11220.8|11218.8|11207.8|11205.8|142
1680779400000|2023-04-06 11:10:00|11213.3|11211.3|11219.8|11217.8|11220.8|11218.8|11213.3|11211.3|152
1680779700000|2023-04-06 11:15:00|11220.3|11218.3|11222.8|11220.8|11223.8|11221.8|11219.8|11217.8|86
1680780000000|2023-04-06 11:20:00|11223.3|11221.3|11218.8|11216.8|11223.3|11221.3|11216.8|11214.8|180
1680780300000|2023-04-06 11:25:00|11219.3|11217.3|11225.3|11223.3|11225.8|11223.8|11218.8|11216.8|67
1680780600000|2023-04-06 11:30:00|11225.8|11223.8|11223.3|11221.3|11229.8|11227.8|11222.3|11220.3|209
1680780900000|2023-04-06 11:35:00|11222.8|11220.8|11223.8|11221.8|11225.8|11223.8|11219.8|11217.8|83
1680781200000|2023-04-06 11:40:00|11224.3|11222.3|11228.8|11226.8|11228.8|11226.8|11222.8|11220.8|84
1680781500000|2023-04-06 11:45:00|11229.3|11227.3|11231.8|11229.8|11236.8|11234.8|11228.3|11226.3|181
1680781800000|2023-04-06 11:50:00|11231.3|11229.3|11232.3|11230.3|11234.3|11232.3|11230.8|11228.8|112
1680782100000|2023-04-06 11:55:00|11231.8|11229.8|11235.8|11233.8|11236.8|11234.8|11231.8|11229.8|85
1680782400000|2023-04-06 12:00:00|11235.3|11233.3|11228.8|11226.8|11236.8|11234.8|11227.8|11225.8|138
1680782700000|2023-04-06 12:05:00|11229.3|11227.3|11225.8|11223.8|11229.8|11227.8|11223.3|11221.3|109
1680783000000|2023-04-06 12:10:00|11224.8|11222.8|11228.8|11226.8|11231.3|11229.3|11224.8|11222.8|166
1680783300000|2023-04-06 12:15:00|11229.8|11227.8|11226.8|11224.8|11230.8|11228.8|11224.8|11222.8|143
1680783600000|2023-04-06 12:20:00|11226.3|11224.3|11223.5|11221.5|11226.8|11224.8|11223.5|11221.5|113
1680783900000|2023-04-06 12:25:00|11223|11221|11222|11220|11223.5|11221.5|11216.5|11214.5|345
1680784200000|2023-04-06 12:30:00|11222.5|11220.5|11231|11229|11231.5|11229.5|11222|11220|276
1680784500000|2023-04-06 12:35:00|11230.5|11228.5|11232.5|11230.5|11233.5|11231.5|11225|11223|150
1680784800000|2023-04-06 12:40:00|11233|11231|11235|11233|11235.5|11233.5|11228.5|11226.5|105
1680785100000|2023-04-06 12:45:00|11235.5|11233.5|11235.5|11233.5|11236.5|11234.5|11231.5|11229.5|100
1680785400000|2023-04-06 12:50:00|11235|11233|11227.5|11225.5|11236.5|11234.5|11227.5|11225.5|252
1680785700000|2023-04-06 12:55:00|11228|11226|11233.5|11231.5|11235.5|11233.5|11228|11226|178
1680786000000|2023-04-06 13:00:00|11233|11231|11233.5|11231.5|11235.5|11233.5|11229.5|11227.5|314
1680786300000|2023-04-06 13:05:00|11234|11232|11234|11232|11238.5|11236.5|11232|11230|327
1680786600000|2023-04-06 13:10:00|11234.5|11232.5|11232.5|11230.5|11234.5|11232.5|11231.5|11229.5|244
1680786900000|2023-04-06 13:15:00|11233|11231|11232.5|11230.5|11233.5|11231.5|11230.5|11228.5|182
1680787200000|2023-04-06 13:20:00|11233|11231|11232|11230|11233.5|11231.5|11229.5|11227.5|168
1680787500000|2023-04-06 13:25:00|11231.5|11229.5|11230|11228|11235.5|11233.5|11229|11227|178
1680787800000|2023-04-06 13:30:00|11229.5|11227.5|11234.5|11232.5|11234.5|11232.5|11228.5|11226.5|326
1680788100000|2023-04-06 13:35:00|11235.5|11233.5|11235.5|11233.5|11239.5|11237.5|11231.5|11229.5|399
1680788400000|2023-04-06 13:40:00|11235|11233|11223.5|11221.5|11236|11234|11220|11218|590
1680788700000|2023-04-06 13:45:00|11224|11222|11223.5|11221.5|11229.5|11227.5|11223.5|11221.5|268
1680789000000|2023-04-06 13:50:00|11224|11222|11221.5|11219.5|11226.5|11224.5|11220.5|11218.5|168
1680789300000|2023-04-06 13:55:00|11222|11220|11228.5|11226.5|11228.5|11226.5|11216.5|11214.5|326
1680789600000|2023-04-06 14:00:00|11229|11227|11228.5|11226.5|11236.5|11234.5|11226.5|11224.5|455
1680789900000|2023-04-06 14:05:00|11229|11227|11235|11233|11236|11234|11228.5|11226.5|187
1680790200000|2023-04-06 14:10:00|11235.2|11233.2|11236.7|11234.7|11240.7|11238.7|11234.7|11232.7|220
1680790500000|2023-04-06 14:15:00|11237.2|11235.2|11238.7|11236.7|11239.7|11237.7|11235.2|11233.2|407
1680790800000|2023-04-06 14:20:00|11238.2|11236.2|11231.7|11229.7|11238.7|11236.7|11228.7|11226.7|180
1680791100000|2023-04-06 14:25:00|11231.2|11229.2|11229.2|11227.2|11231.7|11229.7|11225.7|11223.7|227
1680791400000|2023-04-06 14:30:00|11229.7|11227.7|11235.7|11233.7|11236.2|11234.2|11229.2|11227.2|365
1680791700000|2023-04-06 14:35:00|11235.2|11233.2|11233.7|11231.7|11237.7|11235.7|11232.7|11230.7|289
1680792000000|2023-04-06 14:40:00|11234.2|11232.2|11223.2|11221.2|11234.7|11232.7|11221.2|11219.2|256
1680792300000|2023-04-06 14:45:00|11223.7|11221.7|11228.7|11226.7|11233.7|11231.7|11222.7|11220.7|385
1680792600000|2023-04-06 14:50:00|11229.2|11227.2|11227.7|11225.7|11231.7|11229.7|11227.7|11225.7|385
1680792900000|2023-04-06 14:55:00|11227.2|11225.2|11227.2|11225.2|11229.2|11227.2|11223.7|11221.7|277
1680793200000|2023-04-06 15:00:00|11227.7|11225.7|11230.7|11228.7|11231.7|11229.7|11224.7|11222.7|336
1680793500000|2023-04-06 15:05:00|11230.2|11228.2|11231.7|11229.7|11233.7|11231.7|11230.2|11228.2|276
1680793800000|2023-04-06 15:10:00|11232.2|11230.2|11233.7|11231.7|11237.7|11235.7|11230.7|11228.7|497
1680794100000|2023-04-06 15:15:00|11234.2|11232.2|11230.2|11228.2|11234.7|11232.7|11227.7|11225.7|503
1680794400000|2023-04-06 15:20:00|11230.7|11228.7|11235.7|11233.7|11236.7|11234.7|11224.7|11222.7|679
1680794700000|2023-04-06 15:25:00|11236.2|11234.2|11232.7|11230.7|11239.7|11237.7|11232.7|11230.7|2065
1680795000000|2023-04-06 15:30:00|11232.2|11230.2|11238.7|11236.7|11241.2|11239.2|11229.7|11227.7|1666
1680795300000|2023-04-06 15:35:00|11238.2|11236.2|11236.7|11234.7|11240.7|11238.7|11236.7|11234.7|326
1680795600000|2023-04-06 15:40:00|11237.2|11235.2|11239.2|11237.2|11240.2|11238.2|11236.7|11234.7|120
1680795900000|2023-04-06 15:45:00|11239.7|11237.7|11241.2|11239.2|11243.7|11241.7|11238.2|11236.2|83
1680796200000|2023-04-06 15:50:00|11240.7|11238.7|11243.2|11241.2|11243.2|11241.2|11239.7|11237.7|9
1680796500000|2023-04-06 15:55:00|11243.7|11241.7|11244.7|11242.7|11247.2|11245.2|11243.2|11241.2|92
1680796800000|2023-04-06 16:00:00|11245.2|11243.2|11244.7|11242.7|11248.2|11246.2|11242.7|11240.7|59
1680797100000|2023-04-06 16:05:00|11245.2|11243.2|11242.7|11240.7|11246.7|11244.7|11242.7|11240.7|68
1680797400000|2023-04-06 16:10:00|11243.2|11241.2|11244.7|11242.7|11244.7|11242.7|11242.2|11240.2|34
1680797700000|2023-04-06 16:15:00|11245.7|11243.7|11247.2|11245.2|11251.2|11249.2|11245.7|11243.7|55
1680798000000|2023-04-06 16:20:00|11246.7|11244.7|11247.7|11245.7|11247.7|11245.7|11245.2|11243.2|13
1680798300000|2023-04-06 16:25:00|11247.2|11245.2|11247.2|11245.2|11248.7|11246.7|11246.2|11244.2|18
1680798600000|2023-04-06 16:30:00|11247.7|11245.7|11248.2|11246.2|11255.2|11253.2|11247.7|11245.7|70
1680798900000|2023-04-06 16:35:00|11248.7|11246.7|11249.2|11247.2|11251.2|11249.2|11247.7|11245.7|42
1680799200000|2023-04-06 16:40:00|11250.7|11248.7|11256.2|11254.2|11257.2|11255.2|11250.2|11248.2|69
1680799500000|2023-04-06 16:45:00|11256.7|11254.7|11249.2|11247.2|11256.7|11254.7|11249.2|11247.2|20
1680799800000|2023-04-06 16:50:00|11249.7|11247.7|11253.2|11251.2|11254.2|11252.2|11249.2|11247.2|28
1680800100000|2023-04-06 16:55:00|11253.7|11251.7|11252.2|11250.2|11256.7|11254.7|11252.2|11250.2|53
1680800400000|2023-04-06 17:00:00|11251.7|11249.7|11253.2|11251.2|11254.7|11252.7|11250.2|11248.2|20
1680800700000|2023-04-06 17:05:00|11253.7|11251.7|11257.2|11255.2|11258.2|11256.2|11253.2|11251.2|21
1680801000000|2023-04-06 17:10:00|11257.7|11255.7|11252.7|11250.7|11259.2|11257.2|11252.7|11250.7|113
1680801300000|2023-04-06 17:15:00|11253.2|11251.2|11249.2|11247.2|11255.7|11253.7|11248.7|11246.7|12
1680801600000|2023-04-06 17:20:00|11249.7|11247.7|11248.2|11246.2|11252.7|11250.7|11248.2|11246.2|18
1680801900000|2023-04-06 17:25:00|11249.2|11247.2|11248.2|11246.2|11250.7|11248.7|11248.2|11246.2|5
1680802200000|2023-04-06 17:30:00|11249.2|11247.2|11252.2|11250.2|11252.7|11250.7|11249.2|11247.2|19
1680802500000|2023-04-06 17:35:00|11252.7|11250.7|11260.2|11258.2|11261.2|11259.2|11252.7|11250.7|30
1680802800000|2023-04-06 17:40:00|11259.7|11257.7|11257.2|11255.2|11259.7|11257.7|11255.2|11253.2|13
1680803100000|2023-04-06 17:45:00|11256.7|11254.7|11255.2|11253.2|11257.2|11255.2|11254.7|11252.7|2
1680803400000|2023-04-06 17:50:00|11254.7|11252.7|11254.7|11252.7|11256.7|11254.7|11253.2|11251.2|17
1680803700000|2023-04-06 17:55:00|11255.2|11253.2|11255.2|11253.2|11256.2|11254.2|11253.2|11251.2|5
1680804000000|2023-04-06 18:00:00|11254.7|11252.7|11256.2|11254.2|11258.7|11256.7|11254.2|11252.2|7
1680804300000|2023-04-06 18:05:00|11256.7|11254.7|11256.2|11254.2|11257.7|11255.7|11254.2|11252.2|12
1680804600000|2023-04-06 18:10:00|11256.7|11254.7|11256.2|11254.2|11257.2|11255.2|11255.7|11253.7|1
1680804900000|2023-04-06 18:15:00|11256.7|11254.7|11257.2|11255.2|11259.7|11257.7|11256.2|11254.2|17
1680805200000|2023-04-06 18:20:00|11256.7|11254.7|11259.2|11257.2|11259.7|11257.7|11256.2|11254.2|12
1680805500000|2023-04-06 18:25:00|11259.7|11257.7|11261.7|11259.7|11262.2|11260.2|11259.7|11257.7|6
1680805800000|2023-04-06 18:30:00|11263.2|11261.2|11262.2|11260.2|11263.7|11261.7|11262.2|11260.2|9
1680806100000|2023-04-06 18:35:00|11262.7|11260.7|11263.7|11261.7|11264.7|11262.7|11262.7|11260.7|14
1680806400000|2023-04-06 18:40:00|11263.2|11261.2|11262.2|11260.2|11263.2|11261.2|11262.2|11260.2|6
1680806700000|2023-04-06 18:45:00|11262.7|11260.7|11262.2|11260.2|11262.7|11260.7|11262.2|11260.2|9
1680807000000|2023-04-06 18:50:00|11261.7|11259.7|11261.7|11259.7|11261.7|11259.7|11261.7|11259.7|8
1680807300000|2023-04-06 18:55:00|11261.2|11259.2|11256.2|11254.2|11261.2|11259.2|11256.2|11254.2|11
1680807600000|2023-04-06 19:00:00|11255.7|11253.7|11255.2|11253.2|11255.7|11253.7|11254.2|11252.2|5
1680807900000|2023-04-06 19:05:00|11254.7|11252.7|11254.2|11252.2|11254.7|11252.7|11254.2|11252.2|4
1680808200000|2023-04-06 19:10:00|11251.2|11249.2|11251.2|11249.2|11251.2|11249.2|11250.7|11248.7|3
1680808500000|2023-04-06 19:15:00|11250.7|11248.7|11246.2|11244.2|11250.7|11248.7|11245.7|11243.7|2
1680808800000|2023-04-06 19:20:00|11247.2|11245.2|11243.2|11241.2|11247.2|11245.2|11242.2|11240.2|8
1680809100000|2023-04-06 19:25:00|11239.7|11237.7|11248.7|11246.7|11248.7|11246.7|11238.2|11236.2|48
1680809400000|2023-04-06 19:30:00|11247.7|11245.7|11254.2|11252.2|11254.2|11252.2|11247.7|11245.7|36
1680809700000|2023-04-06 19:35:00|11253.2|11251.2|11252.7|11250.7|11254.2|11252.2|11252.7|11250.7|19
1680810000000|2023-04-06 19:40:00|11252.2|11250.2|11250.7|11248.7|11252.2|11250.2|11248.2|11246.2|9
1680810300000|2023-04-06 19:45:00|11251.2|11249.2|11254.2|11252.2|11255.2|11253.2|11250.2|11248.2|22
1680810600000|2023-04-06 19:50:00|11253.7|11251.7|11244.2|11242.2|11253.7|11251.7|11244.2|11242.2|27
1680810900000|2023-04-06 19:55:00|11244.7|11242.7|11248.7|11242.7|11248.7|11246.2|11236.7|11234.7|85
1680811200000|2023-04-06 20:00:00|11249.3|11243.3|11246|11240|11249.3|11243.3|11245.6|11239.6|0
1680811500000|2023-04-06 20:05:00|11245.6|11239.6|11247.1|11241.1|11248.7|11242.7|11245.6|11239.6|0
1680811800000|2023-04-06 20:10:00|11247|11241|11247.7|11241.7|11248.1|11242.1|11246.6|11240.6|0
1680812100000|2023-04-06 20:15:00|11247.6|11241.6|11247|11241|11247.6|11241.6|11246.6|11240.6|0
1680812400000|2023-04-06 20:20:00|11247.1|11241.1|11246.6|11240.6|11247.7|11241.7|11246.6|11240.6|0
1680812700000|2023-04-06 20:25:00|11246|11240|11246|11240|11246.6|11240.6|11246|11240|0
1680813000000|2023-04-06 20:30:00|11246.6|11240.6|11248.1|11242.1|11248.1|11242.1|11246.6|11240.6|0
1680813300000|2023-04-06 20:35:00|11247.7|11241.7|11248.1|11242.1|11248.1|11242.1|11247.7|11241.7|0
1680813600000|2023-04-06 20:40:00|11247.7|11241.7|11247.7|11241.7|11247.7|11241.7|11247.7|11241.7|0
1680813900000|2023-04-06 20:45:00|11247.9|11241.9|11247.7|11241.7|11248.1|11242.1|11247.7|11241.7|0
1680814200000|2023-04-06 20:50:00|11248.1|11242.1|11246.6|11240.6|11248.1|11242.1|11245.6|11239.6|0
1680814500000|2023-04-06 20:55:00|11246|11240|11246|11240|11246.6|11240.6|11245.8|11239.8|0
1680814800000|2023-04-06 21:00:00|11245.4|11239.4|11246|11240|11246|11240|11245.4|11239.4|0
1680815700000|2023-04-06 21:15:00|11245.4|11239.4|11245.6|11239.6|11246|11240|11245.2|11239.2|0
1680816000000|2023-04-06 21:20:00|11246|11240|11245.6|11239.6|11246|11240|11245.6|11239.6|0
1680816300000|2023-04-06 21:25:00|11245.8|11239.8|11245|11239|11246|11240|11244.8|11238.8|0
1680816600000|2023-04-06 21:30:00|11244.8|11238.8|11245|11239|11245|11239|11244.8|11238.8|0
1680816900000|2023-04-06 21:35:00|11244.9|11238.9|11244.8|11238.8|11245|11239|11243.9|11237.9|0
1680817200000|2023-04-06 21:40:00|11245|11239|11244.5|11238.5|11245.2|11239.2|11244.3|11238.3|0
1680817500000|2023-04-06 21:45:00|11244.7|11238.7|11245|11239|11245.2|11239.2|11244.5|11238.5|0
1680818100000|2023-04-06 21:55:00|11244.9|11238.9|11243.1|11237.1|11245.2|11239.2|11243.1|11237.1|0
1680818400000|2023-04-06 22:00:00|11243|11237|11241.6|11235.6|11243|11237|11240.4|11234.4|0
1680818700000|2023-04-06 22:05:00|11241.7|11235.7|11241.2|11235.2|11243.3|11237.3|11241.2|11235.2|0
1680819000000|2023-04-06 22:10:00|11241.6|11235.6|11245.6|11239.6|11245.6|11239.6|11241.6|11235.6|0
1680819300000|2023-04-06 22:15:00|11245|11239|11245|11239|11245|11239|11244.3|11238.3|0
1680819600000|2023-04-06 22:20:00|11244.9|11238.9|11245.6|11239.6|11246|11240|11244.3|11238.3|0
1680819900000|2023-04-06 22:25:00|11246|11240|11245.6|11239.6|11246|11240|11245|11239|0
1680820200000|2023-04-06 22:30:00|11246|11240|11245.6|11239.6|11246.6|11240.6|11245.6|11239.6|0
1680820800000|2023-04-06 22:40:00|11246|11240|11244.3|11238.3|11246|11240|11244.3|11238.3|0
1680821100000|2023-04-06 22:45:00|11243.9|11237.9|11243.3|11237.3|11243.9|11237.9|11243.3|11237.3|0
1680821400000|2023-04-06 22:50:00|11243.9|11237.9|11243.9|11237.9|11243.9|11237.9|11243.3|11237.3|0
1680821700000|2023-04-06 22:55:00|11243.3|11237.3|11243.3|11237.3|11243.3|11237.3|11243.3|11237.3|0
1680822000000|2023-04-06 23:00:00|11242.9|11236.9|11242.3|11236.3|11242.9|11236.9|11242.3|11236.3|0
1680822300000|2023-04-06 23:05:00|11242.9|11236.9|11242.9|11236.9|11243.3|11237.3|11242.9|11236.9|0
1680822600000|2023-04-06 23:10:00|11242.3|11236.3|11241.2|11235.2|11242.3|11236.3|11241.2|11235.2|0
1680822900000|2023-04-06 23:15:00|11241.6|11235.6|11241.2|11235.2|11241.6|11235.6|11240.6|11234.6|0
1680823200000|2023-04-06 23:20:00|11241.6|11235.6|11241.2|11235.2|11241.6|11235.6|11239.1|11233.1|0
1680823500000|2023-04-06 23:25:00|11240.6|11234.6|11239.5|11233.5|11240.6|11234.6|11239.5|11233.5|0
1680823800000|2023-04-06 23:30:00|11239.1|11233.1|11240.2|11234.2|11240.6|11234.6|11239.1|11233.1|0
1680824100000|2023-04-06 23:35:00|11239.5|11233.5|11240.6|11234.6|11240.6|11234.6|11239.5|11233.5|0
1680824400000|2023-04-06 23:40:00|11241.2|11235.2|11241.2|11235.2|11241.2|11235.2|11240.2|11234.2|0
1680824700000|2023-04-06 23:45:00|11240.6|11234.6|11239.5|11233.5|11240.6|11234.6|11239.5|11233.5|0
1680825000000|2023-04-06 23:50:00|11239.6|11233.6|11241.2|11235.2|11241.2|11235.2|11239.6|11233.6|0
1680825300000|2023-04-06 23:55:00|11240.6|11234.6|11240.2|11234.2|11241.2|11235.2|11240.2|11234.2|0
1680825600000|2023-04-07 00:00:00|11239.5|11233.5|11242.3|11236.3|11242.3|11236.3|11239.1|11233.1|0
1680825900000|2023-04-07 00:05:00|11242.2|11236.2|11240.2|11234.2|11242.2|11236.2|11239.1|11233.1|0
1680826200000|2023-04-07 00:10:00|11240.6|11234.6|11240.6|11234.6|11241.2|11235.2|11239.5|11233.5|0
1680826500000|2023-04-07 00:15:00|11240.2|11234.2|11240.2|11234.2|11240.2|11234.2|11239.1|11233.1|0
1680826800000|2023-04-07 00:20:00|11239.5|11233.5|11241.2|11235.2|11241.2|11235.2|11238.5|11232.5|0
1680827100000|2023-04-07 00:25:00|11240.6|11234.6|11241.2|11235.2|11241.6|11235.6|11240.6|11234.6|0
1680827400000|2023-04-07 00:30:00|11240.6|11234.6|11238.5|11232.5|11240.6|11234.6|11238.5|11232.5|0
1680827700000|2023-04-07 00:35:00|11239.1|11233.1|11240.2|11234.2|11240.2|11234.2|11238.5|11232.5|0
1680828000000|2023-04-07 00:40:00|11239.5|11233.5|11239.1|11233.1|11239.5|11233.5|11239.1|11233.1|0
1680828300000|2023-04-07 00:45:00|11238.5|11232.5|11238.5|11232.5|11239.1|11233.1|11237.9|11231.9|0
1680828600000|2023-04-07 00:50:00|11239.1|11233.1|11239.1|11233.1|11239.1|11233.1|11237.5|11231.5|0
1680828900000|2023-04-07 00:55:00|11239.5|11233.5|11239.1|11233.1|11240.2|11234.2|11239.1|11233.1|0
1680829200000|2023-04-07 01:00:00|11238.5|11232.5|11239.1|11233.1|11239.5|11233.5|11238.5|11232.5|0
1680829500000|2023-04-07 01:05:00|11239.5|11233.5|11239.5|11233.5|11240.2|11234.2|11239.1|11233.1|0
1680829800000|2023-04-07 01:10:00|11239.1|11233.1|11239.1|11233.1|11239.5|11233.5|11238.5|11232.5|0
1680830100000|2023-04-07 01:15:00|11239.3|11233.3|11240.2|11234.2|11240.6|11234.6|11239.3|11233.3|0
1680830400000|2023-04-07 01:20:00|11240.6|11234.6|11240.6|11234.6|11241.2|11235.2|11240.2|11234.2|0
1680830700000|2023-04-07 01:25:00|11240.2|11234.2|11240.6|11234.6|11241.2|11235.2|11240.2|11234.2|0
1680831000000|2023-04-07 01:30:00|11240.4|11234.4|11239.5|11233.5|11241.2|11235.2|11239.5|11233.5|0
1680831300000|2023-04-07 01:35:00|11239.3|11233.3|11239.5|11233.5|11239.5|11233.5|11239.1|11233.1|0
1680831600000|2023-04-07 01:40:00|11239.1|11233.1|11239.1|11233.1|11239.5|11233.5|11239.1|11233.1|0
1680831900000|2023-04-07 01:45:00|11239.5|11233.5|11239.1|11233.1|11239.5|11233.5|11239.1|11233.1|0
1680832200000|2023-04-07 01:50:00|11238.7|11232.7|11237.9|11231.9|11239.1|11233.1|11237.9|11231.9|0
1680832500000|2023-04-07 01:55:00|11237.5|11231.5|11236.4|11230.4|11237.5|11231.5|11235.8|11229.8|0
1680832800000|2023-04-07 02:00:00|11236.8|11230.8|11236.8|11230.8|11236.8|11230.8|11236.8|11230.8|0
1680833100000|2023-04-07 02:05:00|11236.6|11230.6|11237.5|11231.5|11237.9|11231.9|11236.4|11230.4|0
1680833400000|2023-04-07 02:10:00|11237.7|11231.7|11237.9|11231.9|11237.9|11231.9|11237.7|11231.7|0
1680833700000|2023-04-07 02:15:00|11237.7|11231.7|11237.5|11231.5|11237.9|11231.9|11237.5|11231.5|0
1680834000000|2023-04-07 02:20:00|11237.9|11231.9|11239.5|11233.5|11239.5|11233.5|11237.9|11231.9|0
1680834300000|2023-04-07 02:25:00|11239.1|11233.1|11239.5|11233.5|11239.5|11233.5|11239.1|11233.1|0
1680834600000|2023-04-07 02:30:00|11239.1|11233.1|11238.5|11232.5|11239.1|11233.1|11238.5|11232.5|0
1680834900000|2023-04-07 02:35:00|11237.9|11231.9|11239.5|11233.5|11239.5|11233.5|11237.9|11231.9|0
1680835200000|2023-04-07 02:40:00|11239.6|11233.6|11241.6|11235.6|11241.6|11235.6|11239.6|11233.6|0
1680835500000|2023-04-07 02:45:00|11241.2|11235.2|11240.2|11234.2|11241.6|11235.6|11240.2|11234.2|0
1680835800000|2023-04-07 02:50:00|11240.6|11234.6|11240.2|11234.2|11240.6|11234.6|11240.2|11234.2|0
1680836100000|2023-04-07 02:55:00|11239.5|11233.5|11239.5|11233.5|11239.5|11233.5|11239.5|11233.5|0
1680836400000|2023-04-07 03:00:00|11239.6|11233.6|11240.6|11234.6|11241.2|11235.2|11239.6|11233.6|0
1680836700000|2023-04-07 03:05:00|11240.4|11234.4|11240.6|11234.6|11240.6|11234.6|11240.2|11234.2|0
1680837000000|2023-04-07 03:10:00|11240.2|11234.2|11240.6|11234.6|11241.6|11235.6|11240.2|11234.2|0
1680837300000|2023-04-07 03:15:00|11241|11235|11241.6|11235.6|11241.6|11235.6|11240.6|11234.6|0
1680837600000|2023-04-07 03:20:00|11241.2|11235.2|11241.2|11235.2|11241.6|11235.6|11241.2|11235.2|0
1680837900000|2023-04-07 03:25:00|11240.6|11234.6|11240.6|11234.6|11240.6|11234.6|11240.2|11234.2|0
1680838200000|2023-04-07 03:30:00|11240.2|11234.2|11239.5|11233.5|11240.4|11234.4|11239.5|11233.5|0
1680838500000|2023-04-07 03:35:00|11239.6|11233.6|11239.5|11233.5|11240.2|11234.2|11239.1|11233.1|0
1680838800000|2023-04-07 03:40:00|11239.6|11233.6|11240.2|11234.2|11240.2|11234.2|11239.5|11233.5|0
1680839100000|2023-04-07 03:45:00|11240.6|11234.6|11240.6|11234.6|11240.6|11234.6|11240.6|11234.6|0
1680839400000|2023-04-07 03:50:00|11240.2|11234.2|11240.2|11234.2|11240.6|11234.6|11239.5|11233.5|0
1680839700000|2023-04-07 03:55:00|11239.5|11233.5|11240.6|11234.6|11240.6|11234.6|11239.5|11233.5|0
1680840000000|2023-04-07 04:00:00|11241.2|11235.2|11241.2|11235.2|11241.2|11235.2|11240.6|11234.6|0
1680840300000|2023-04-07 04:05:00|11240.6|11234.6|11240.6|11234.6|11241.2|11235.2|11240.6|11234.6|0
1680840600000|2023-04-07 04:10:00|11240.2|11234.2|11240.6|11234.6|11240.6|11234.6|11239.5|11233.5|0
1680840900000|2023-04-07 04:15:00|11241.2|11235.2|11241.6|11235.6|11241.6|11235.6|11241.2|11235.2|0
1680841200000|2023-04-07 04:20:00|11241.4|11235.4|11241.2|11235.2|11241.6|11235.6|11241.2|11235.2|0
1680841500000|2023-04-07 04:25:00|11241.6|11235.6|11241.6|11235.6|11242.3|11236.3|11241.4|11235.4|0
1680841800000|2023-04-07 04:30:00|11242.3|11236.3|11241.6|11235.6|11242.3|11236.3|11241.6|11235.6|0
1680842700000|2023-04-07 04:45:00|11242.3|11236.3|11241.6|11235.6|11242.3|11236.3|11241.6|11235.6|0
1680843000000|2023-04-07 04:50:00|11242|11236|11241.6|11235.6|11242.3|11236.3|11241.6|11235.6|0
1680843300000|2023-04-07 04:55:00|11242|11236|11241.2|11235.2|11242.3|11236.3|11241.2|11235.2|0
1680843600000|2023-04-07 05:00:00|11241.4|11235.4|11240.2|11234.2|11241.6|11235.6|11240.2|11234.2|0
1680843900000|2023-04-07 05:05:00|11240.4|11234.4|11239.5|11233.5|11240.6|11234.6|11239.5|11233.5|0
1680844200000|2023-04-07 05:10:00|11239.6|11233.6|11240.2|11234.2|11240.2|11234.2|11239.5|11233.5|0
1680844500000|2023-04-07 05:15:00|11239.5|11233.5|11240.6|11234.6|11240.6|11234.6|11239.5|11233.5|0
1680844800000|2023-04-07 05:20:00|11240.2|11234.2|11240.2|11234.2|11240.6|11234.6|11239.5|11233.5|0
1680845100000|2023-04-07 05:25:00|11239.5|11233.5|11240.2|11234.2|11240.6|11234.6|11239.5|11233.5|0
1680845400000|2023-04-07 05:30:00|11240.6|11234.6|11240.6|11234.6|11241.2|11235.2|11240.6|11234.6|0
1680845700000|2023-04-07 05:35:00|11241.2|11235.2|11241.6|11235.6|11241.6|11235.6|11240.6|11234.6|0
1680846000000|2023-04-07 05:40:00|11242.3|11236.3|11242.3|11236.3|11242.9|11236.9|11242.3|11236.3|0
1680846300000|2023-04-07 05:45:00|11242.2|11236.2|11241.6|11235.6|11242.3|11236.3|11241.2|11235.2|0
1680846600000|2023-04-07 05:50:00|11240.6|11234.6|11241.2|11235.2|11241.2|11235.2|11240.6|11234.6|0
1680846900000|2023-04-07 05:55:00|11241.6|11235.6|11241.6|11235.6|11242.3|11236.3|11241.6|11235.6|0
1680847200000|2023-04-07 06:00:00|11241.2|11235.2|11239.5|11233.5|11241.6|11235.6|11239.5|11233.5|0
1680847500000|2023-04-07 06:05:00|11239.1|11233.1|11239.1|11233.1|11239.5|11233.5|11239.1|11233.1|0
1680847800000|2023-04-07 06:10:00|11239.5|11233.5|11240.2|11234.2|11240.6|11234.6|11239.1|11233.1|0
1680848100000|2023-04-07 06:15:00|11240.4|11234.4|11240.2|11234.2|11240.6|11234.6|11240.2|11234.2|0
1680848400000|2023-04-07 06:20:00|11240.6|11234.6|11240.6|11234.6|11240.6|11234.6|11240.2|11234.2|0
1680848700000|2023-04-07 06:25:00|11241.2|11235.2|11241.6|11235.6|11241.6|11235.6|11241.2|11235.2|0
1680849000000|2023-04-07 06:30:00|11242.3|11236.3|11241.6|11235.6|11242.9|11236.9|11241.6|11235.6|0
1680849300000|2023-04-07 06:35:00|11242.3|11236.3|11241.6|11235.6|11242.3|11236.3|11241.6|11235.6|0
1680849600000|2023-04-07 06:40:00|11242.3|11236.3|11242.3|11236.3|11242.3|11236.3|11241.6|11235.6|0
1680849900000|2023-04-07 06:45:00|11242.2|11236.2|11240.6|11234.6|11242.2|11236.2|11240.6|11234.6|0
1680850200000|2023-04-07 06:50:00|11241.2|11235.2|11240.6|11234.6|11241.2|11235.2|11240.6|11234.6|0
1680850500000|2023-04-07 06:55:00|11240.2|11234.2|11239.5|11233.5|11240.2|11234.2|11239.5|11233.5|0
1680850800000|2023-04-07 07:00:00|11239.6|11233.6|11237.9|11231.9|11239.8|11233.8|11236.8|11230.8|0
1680851100000|2023-04-07 07:05:00|11237.5|11231.5|11237.5|11231.5|11237.5|11231.5|11236.4|11230.4|0
1680851400000|2023-04-07 07:10:00|11237.1|11231.1|11237.5|11231.5|11238.5|11232.5|11237.1|11231.1|0
1680851700000|2023-04-07 07:15:00|11237.9|11231.9|11236.8|11230.8|11238.5|11232.5|11236.4|11230.4|0
1680852000000|2023-04-07 07:20:00|11236.9|11230.9|11236.8|11230.8|11237.5|11231.5|11236.8|11230.8|0
1680852300000|2023-04-07 07:25:00|11236.4|11230.4|11233.9|11227.9|11236.4|11230.4|11232.7|11226.7|0
1680852600000|2023-04-07 07:30:00|11234.5|11228.5|11235.6|11229.6|11235.6|11229.6|11234.5|11228.5|0
1680852900000|2023-04-07 07:35:00|11236.2|11230.2|11236.6|11230.6|11237.2|11231.2|11235.6|11229.6|0
1680853200000|2023-04-07 07:40:00|11237.2|11231.2|11236.2|11230.2|11237.2|11231.2|11236.2|11230.2|0
1680853500000|2023-04-07 07:45:00|11235.6|11229.6|11234.9|11228.9|11236.6|11230.6|11234.9|11228.9|0
1680853800000|2023-04-07 07:50:00|11235|11229|11235.6|11229.6|11236.2|11230.2|11234.5|11228.5|0
1680854100000|2023-04-07 07:55:00|11235.5|11229.5|11235.6|11229.6|11236.2|11230.2|11234.9|11228.9|0
1680854400000|2023-04-07 08:00:00|11235.5|11229.5|11236.6|11230.6|11237.2|11231.2|11234.9|11228.9|0
1680854700000|2023-04-07 08:05:00|11236.2|11230.2|11237.2|11231.2|11237.2|11231.2|11236.2|11230.2|0
1680855000000|2023-04-07 08:10:00|11237.6|11231.6|11237.2|11231.2|11237.6|11231.6|11237.2|11231.2|0
1680855300000|2023-04-07 08:15:00|11237.6|11231.6|11237.2|11231.2|11237.6|11231.6|11237.2|11231.2|0
1680855600000|2023-04-07 08:20:00|11237.6|11231.6|11237.2|11231.2|11237.6|11231.6|11237.2|11231.2|0
1680855900000|2023-04-07 08:25:00|11237.6|11231.6|11239.3|11233.3|11239.3|11233.3|11237.6|11231.6|0
1680856200000|2023-04-07 08:30:00|11238.7|11232.7|11239.3|11233.3|11241|11235|11238.7|11232.7|0
1680856500000|2023-04-07 08:35:00|11239.5|11233.5|11239.3|11233.3|11239.9|11233.9|11238.7|11232.7|0
1680856800000|2023-04-07 08:40:00|11238.7|11232.7|11238.3|11232.3|11238.7|11232.7|11238.3|11232.3|0
1680857100000|2023-04-07 08:45:00|11238.5|11232.5|11238.7|11232.7|11239.9|11233.9|11238.5|11232.5|0
1680857400000|2023-04-07 08:50:00|11239.3|11233.3|11241|11235|11241|11235|11239.3|11233.3|0
1680857700000|2023-04-07 08:55:00|11241.2|11235.2|11242|11236|11242|11236|11241|11235|0
1680858000000|2023-04-07 09:00:00|11241.4|11235.4|11242|11236|11242|11236|11241.4|11235.4|0
1680858300000|2023-04-07 09:05:00|11242.4|11236.4|11241.4|11235.4|11242.4|11236.4|11239.9|11233.9|0
1680858600000|2023-04-07 09:10:00|11241.2|11235.2|11241|11235|11241.4|11235.4|11241|11235|0
1680858900000|2023-04-07 09:15:00|11241.4|11235.4|11243.1|11237.1|11243.1|11237.1|11241.4|11235.4|0
1680859200000|2023-04-07 09:20:00|11242.9|11236.9|11243.1|11237.1|11243.7|11237.7|11242.4|11236.4|0
1680859500000|2023-04-07 09:25:00|11243.7|11237.7|11242.4|11236.4|11243.7|11237.7|11242.4|11236.4|0
1680859800000|2023-04-07 09:30:00|11242.9|11236.9|11242|11236|11243.1|11237.1|11242|11236|0
1680860100000|2023-04-07 09:35:00|11242.2|11236.2|11242.4|11236.4|11243.1|11237.1|11242|11236|0
1680860400000|2023-04-07 09:40:00|11242.5|11236.5|11244.3|11238.3|11245.1|11239.1|11242.5|11236.5|0
1680860700000|2023-04-07 09:45:00|11244.7|11238.7|11243.1|11237.1|11244.7|11238.7|11243.1|11237.1|0
1680861000000|2023-04-07 09:50:00|11243.7|11237.7|11242|11236|11243.7|11237.7|11242|11236|0
1680861300000|2023-04-07 09:55:00|11243.1|11237.1|11243.1|11237.1|11243.1|11237.1|11243.1|11237.1|0
1680861600000|2023-04-07 10:00:00|11243.7|11237.7|11243.1|11237.1|11243.7|11237.7|11242.4|11236.4|0
1680861900000|2023-04-07 10:05:00|11243.7|11237.7|11243.1|11237.1|11243.7|11237.7|11242.4|11236.4|0
1680862200000|2023-04-07 10:10:00|11242.9|11236.9|11243.1|11237.1|11243.1|11237.1|11242|11236|0
1680862500000|2023-04-07 10:15:00|11243|11237|11242.4|11236.4|11243|11237|11242|11236|0
1680862800000|2023-04-07 10:20:00|11242.9|11236.9|11243.1|11237.1|11243.1|11237.1|11242.4|11236.4|0
1680863100000|2023-04-07 10:25:00|11243|11237|11242.4|11236.4|11243|11237|11242|11236|0
1680863400000|2023-04-07 10:30:00|11242.9|11236.9|11242.4|11236.4|11243.7|11237.7|11242.4|11236.4|0
1680863700000|2023-04-07 10:35:00|11242.5|11236.5|11243.7|11237.7|11243.7|11237.7|11242.5|11236.5|0
1680864000000|2023-04-07 10:40:00|11242.4|11236.4|11242.4|11236.4|11243.7|11237.7|11242.4|11236.4|0
1680864300000|2023-04-07 10:45:00|11242.9|11236.9|11242.4|11236.4|11243.1|11237.1|11242|11236|0
1680864600000|2023-04-07 10:50:00|11242.5|11236.5|11243.1|11237.1|11243.7|11237.7|11242.5|11236.5|0
1680864900000|2023-04-07 10:55:00|11243.7|11237.7|11244.1|11238.1|11244.1|11238.1|11243.1|11237.1|0
1680865200000|2023-04-07 11:00:00|11243.7|11237.7|11243.7|11237.7|11244.7|11238.7|11243.7|11237.7|0
1680865500000|2023-04-07 11:05:00|11243.1|11237.1|11242.4|11236.4|11243.7|11237.7|11242.4|11236.4|0
1680865800000|2023-04-07 11:10:00|11242.5|11236.5|11241.4|11235.4|11243.7|11237.7|11241.4|11235.4|0
1680866100000|2023-04-07 11:15:00|11241|11235|11240.4|11234.4|11241|11235|11239.9|11233.9|0
1680866400000|2023-04-07 11:20:00|11241|11235|11243.1|11237.1|11243.1|11237.1|11241|11235|0
1680866700000|2023-04-07 11:25:00|11243.7|11237.7|11244.1|11238.1|11244.7|11238.7|11243.7|11237.7|0
1680867000000|2023-04-07 11:30:00|11244.7|11238.7|11245.1|11239.1|11246.4|11240.4|11244.7|11238.7|0
1680867300000|2023-04-07 11:35:00|11245.2|11239.2|11245.1|11239.1|11246.4|11240.4|11245.1|11239.1|0
1680867600000|2023-04-07 11:40:00|11244.7|11238.7|11244.1|11238.1|11245.1|11239.1|11243.1|11237.1|0
1680867900000|2023-04-07 11:45:00|11243.9|11237.9|11241.4|11235.4|11245.1|11239.1|11241.4|11235.4|0
1680868200000|2023-04-07 11:50:00|11242|11236|11239.3|11233.3|11242|11236|11238.7|11232.7|0
1680868500000|2023-04-07 11:55:00|11238.7|11232.7|11238.7|11232.7|11239.3|11233.3|11237.6|11231.6|0
1680868800000|2023-04-07 12:00:00|11238.3|11232.3|11232.2|11226.2|11238.3|11232.3|11231.8|11225.8|0
1680869100000|2023-04-07 12:05:00|11231.8|11225.8|11231.8|11225.8|11232.2|11226.2|11230.8|11224.8|0
1680869400000|2023-04-07 12:10:00|11232.2|11226.2|11234.9|11228.9|11234.9|11228.9|11232.2|11226.2|0
1680869700000|2023-04-07 12:15:00|11234.5|11228.5|11232.9|11226.9|11234.5|11228.5|11232.9|11226.9|0
1680870000000|2023-04-07 12:20:00|11233.5|11227.5|11238.3|11232.3|11238.3|11232.3|11232.9|11226.9|0
1680870300000|2023-04-07 12:25:00|11237.6|11231.6|11237.9|11231.9|11238.7|11232.7|11232.9|11226.9|0
1680870600000|2023-04-07 12:30:00|11239.1|11233.1|11271.6|11265.6|11279.8|11273.8|11226.6|11220.6|0
1680870900000|2023-04-07 12:35:00|11271.4|11265.4|11254.8|11248.8|11273.2|11267.2|11251.1|11245.1|0
1680871200000|2023-04-07 12:40:00|11255.4|11249.4|11261.3|11255.3|11264|11258|11251.1|11245.1|0
1680871500000|2023-04-07 12:45:00|11261.7|11255.7|11270|11264|11272.1|11266.1|11261.3|11255.3|0
1680871800000|2023-04-07 12:50:00|11270.4|11264.4|11265.6|11259.6|11270.4|11264.4|11264|11258|0
1680872100000|2023-04-07 12:55:00|11265.7|11259.7|11260.8|11254.8|11266.3|11260.3|11259.8|11253.8|0
1680872400000|2023-04-07 13:00:00|11260.2|11254.2|11266.3|11260.3|11267.3|11261.3|11260.2|11254.2|0
1680872700000|2023-04-07 13:05:00|11266.7|11260.7|11267.7|11261.7|11267.7|11261.7|11262.9|11256.9|0
1680873000000|2023-04-07 13:10:00|11268.3|11262.3|11269.6|11263.6|11271.5|11265.5|11265|11259|0
1681077600000|2023-04-09 22:00:00|11261.2|11255.2|11261.4|11255.4|11262|11256|11260.8|11254.8|0
1681077900000|2023-04-09 22:05:00|11261.6|11255.6|11264.3|11258.3|11264.3|11258.3|11259.5|11253.5|0
1681078200000|2023-04-09 22:10:00|11265|11259|11268.1|11262.1|11268.1|11262.1|11262.2|11256.2|0
1681078500000|2023-04-09 22:15:00|11267.7|11261.7|11268.1|11262.1|11271.8|11265.8|11267.7|11261.7|0
1681078800000|2023-04-09 22:20:00|11267.7|11261.7|11268.1|11262.1|11268.7|11262.7|11264.3|11258.3|0
1681079100000|2023-04-09 22:25:00|11268.7|11262.7|11268.1|11262.1|11269.3|11263.3|11267|11261|0
1681079400000|2023-04-09 22:30:00|11268.5|11262.5|11268.9|11262.9|11269.7|11263.7|11267|11261|0
1681079700000|2023-04-09 22:35:00|11269.3|11263.3|11269.7|11263.7|11269.7|11263.7|11268.7|11262.7|0
1681080000000|2023-04-09 22:40:00|11269.3|11263.3|11268.7|11262.7|11270.8|11264.8|11267.7|11261.7|0
1681080300000|2023-04-09 22:45:00|11269.3|11263.3|11268.1|11262.1|11269.7|11263.7|11267|11261|0
1681080600000|2023-04-09 22:50:00|11267.7|11261.7|11266.6|11260.6|11268.1|11262.1|11266|11260|0
1681080900000|2023-04-09 22:55:00|11266|11260|11266.6|11260.6|11267|11261|11265.4|11259.4|0
1681081200000|2023-04-09 23:00:00|11266|11260|11261.2|11255.2|11266|11260|11261.2|11255.2|0
1681081500000|2023-04-09 23:05:00|11261.4|11255.4|11257.9|11251.9|11261.6|11255.6|11256.4|11250.4|0
1681081800000|2023-04-09 23:10:00|11258.5|11252.5|11255.8|11249.8|11258.5|11252.5|11253.7|11247.7|0
1681082100000|2023-04-09 23:15:00|11255.1|11249.1|11254.1|11248.1|11256.4|11250.4|11254.1|11248.1|0
1681082400000|2023-04-09 23:20:00|11254.7|11248.7|11256.8|11250.8|11257.4|11251.4|11254.1|11248.1|0
1681082700000|2023-04-09 23:25:00|11257|11251|11255.8|11249.8|11257|11251|11255.1|11249.1|0
1681083000000|2023-04-09 23:30:00|11256.4|11250.4|11254.7|11248.7|11256.4|11250.4|11254.1|11248.1|0
1681083300000|2023-04-09 23:35:00|11254.1|11248.1|11256.4|11250.4|11256.8|11250.8|11253.3|11247.3|0
1681083600000|2023-04-09 23:40:00|11256.8|11250.8|11255.8|11249.8|11257.4|11251.4|11254.7|11248.7|0
1681083900000|2023-04-09 23:45:00|11256.4|11250.4|11256.8|11250.8|11257.4|11251.4|11255.1|11249.1|0
1681084200000|2023-04-09 23:50:00|11257.4|11251.4|11256.4|11250.4|11257.9|11251.9|11256.4|11250.4|0
1681084500000|2023-04-09 23:55:00|11255.8|11249.8|11255.1|11249.1|11256.4|11250.4|11254.7|11248.7|0
1681084800000|2023-04-10 00:00:00|11254.9|11248.9|11256.8|11250.8|11256.8|11250.8|11253.7|11247.7|0
1681085100000|2023-04-10 00:05:00|11257.4|11251.4|11259.5|11253.5|11260.1|11254.1|11257.4|11251.4|0
1681085400000|2023-04-10 00:10:00|11258.9|11252.9|11259.5|11253.5|11260.6|11254.6|11257.9|11251.9|0
1681085700000|2023-04-10 00:15:00|11257.9|11251.9|11255.1|11249.1|11257.9|11251.9|11254.7|11248.7|0
1681086000000|2023-04-10 00:20:00|11255.2|11249.2|11251|11245|11255.8|11249.8|11250.4|11244.4|0
1681086300000|2023-04-10 00:25:00|11251.4|11245.4|11250|11244|11252.1|11246.1|11248.3|11242.3|0
1681086600000|2023-04-10 00:30:00|11250.4|11244.4|11248.3|11242.3|11250.4|11244.4|11247.7|11241.7|0
1681086900000|2023-04-10 00:35:00|11248.7|11242.7|11248.7|11242.7|11249.4|11243.4|11247.3|11241.3|0
1681087200000|2023-04-10 00:40:00|11249.4|11243.4|11250.4|11244.4|11251|11245|11248.7|11242.7|0
1681087500000|2023-04-10 00:45:00|11250|11244|11250.4|11244.4|11251.4|11245.4|11248.7|11242.7|0
1681087800000|2023-04-10 00:50:00|11250.2|11244.2|11249.4|11243.4|11251|11245|11248.7|11242.7|0
1681088100000|2023-04-10 00:55:00|11250|11244|11248.7|11242.7|11250.4|11244.4|11248.7|11242.7|0
1681088400000|2023-04-10 01:00:00|11249.3|11243.3|11250|11244|11250.4|11244.4|11248.7|11242.7|0
1681088700000|2023-04-10 01:05:00|11250.4|11244.4|11250.4|11244.4|11251.4|11245.4|11250|11244|0
1681089000000|2023-04-10 01:10:00|11251|11245|11250.4|11244.4|11251.4|11245.4|11248.7|11242.7|0
1681089300000|2023-04-10 01:15:00|11250|11244|11250.4|11244.4|11251.4|11245.4|11249.3|11243.3|0
1681089600000|2023-04-10 01:20:00|11250|11244|11248.3|11242.3|11250.4|11244.4|11247.7|11241.7|0
1681089900000|2023-04-10 01:25:00|11247.7|11241.7|11248.7|11242.7|11248.7|11242.7|11246.6|11240.6|0
1681090200000|2023-04-10 01:30:00|11249.3|11243.3|11249.3|11243.3|11250|11244|11248.7|11242.7|0
1681090500000|2023-04-10 01:35:00|11249.1|11243.1|11249.3|11243.3|11250|11244|11248.7|11242.7|0
1681090800000|2023-04-10 01:40:00|11249.4|11243.4|11250.4|11244.4|11250.4|11244.4|11249.3|11243.3|0
1681091100000|2023-04-10 01:45:00|11251|11245|11251|11245|11251|11245|11250|11244|0
1681091400000|2023-04-10 01:50:00|11250.4|11244.4|11252.1|11246.1|11252.7|11246.7|11250.4|11244.4|0
1681091700000|2023-04-10 01:55:00|11252|11246|11251.4|11245.4|11252.1|11246.1|11251|11245|0
1681092000000|2023-04-10 02:00:00|11251|11245|11251|11245|11251|11245|11250|11244|0
1681092300000|2023-04-10 02:05:00|11250.4|11244.4|11251.4|11245.4|11252.1|11246.1|11250|11244|0
1681092600000|2023-04-10 02:10:00|11251.2|11245.2|11252.7|11246.7|11253.1|11247.1|11251|11245|0
1681092900000|2023-04-10 02:15:00|11252.1|11246.1|11250.4|11244.4|11252.3|11246.3|11250|11244|0
1681093200000|2023-04-10 02:20:00|11251|11245|11250.4|11244.4|11252.1|11246.1|11250.4|11244.4|0
1681093500000|2023-04-10 02:25:00|11250|11244|11251|11245|11251|11245|11250|11244|0
1681093800000|2023-04-10 02:30:00|11250|11244|11246.2|11240.2|11250.4|11244.4|11245.6|11239.6|0
1681094100000|2023-04-10 02:35:00|11246.6|11240.6|11244.6|11238.6|11247.7|11241.7|11243.5|11237.5|0
1681094400000|2023-04-10 02:40:00|11245|11239|11245.6|11239.6|11245.6|11239.6|11244.6|11238.6|0
1681094700000|2023-04-10 02:45:00|11245|11239|11245|11239|11245|11239|11244.6|11238.6|0
1681095000000|2023-04-10 02:50:00|11245.4|11239.4|11248.3|11242.3|11248.3|11242.3|11245.4|11239.4|0
1681095300000|2023-04-10 02:55:00|11247.7|11241.7|11247.7|11241.7|11248.3|11242.3|11247.7|11241.7|0
1681095600000|2023-04-10 03:00:00|11248.3|11242.3|11247.7|11241.7|11248.3|11242.3|11247.3|11241.3|0
1681095900000|2023-04-10 03:05:00|11247.3|11241.3|11248.3|11242.3|11248.7|11242.7|11247.3|11241.3|0
1681096200000|2023-04-10 03:10:00|11248.7|11242.7|11248.7|11242.7|11248.7|11242.7|11247.7|11241.7|0
1681096500000|2023-04-10 03:15:00|11248.3|11242.3|11248.3|11242.3|11248.7|11242.7|11247.7|11241.7|0
1681096800000|2023-04-10 03:20:00|11247.7|11241.7|11247.3|11241.3|11248.3|11242.3|11247.3|11241.3|0
1681097100000|2023-04-10 03:25:00|11247.2|11241.2|11247.3|11241.3|11247.3|11241.3|11246.6|11240.6|0
1681097400000|2023-04-10 03:30:00|11247.2|11241.2|11246.6|11240.6|11247.3|11241.3|11246.2|11240.2|0
1681097700000|2023-04-10 03:35:00|11246.7|11240.7|11247.7|11241.7|11248.7|11242.7|11246.7|11240.7|0
1681098000000|2023-04-10 03:40:00|11247.3|11241.3|11246.2|11240.2|11247.7|11241.7|11246.2|11240.2|0
1681098300000|2023-04-10 03:45:00|11245.8|11239.8|11248.3|11242.3|11248.3|11242.3|11245|11239|0
1681098600000|2023-04-10 03:50:00|11248.1|11242.1|11247.7|11241.7|11248.1|11242.1|11247.7|11241.7|0
1681098900000|2023-04-10 03:55:00|11248.3|11242.3|11246.6|11240.6|11248.3|11242.3|11246.6|11240.6|0
1681099200000|2023-04-10 04:00:00|11246.7|11240.7|11245|11239|11247.3|11241.3|11244.6|11238.6|0
1681099500000|2023-04-10 04:05:00|11244.6|11238.6|11245.6|11239.6|11245.6|11239.6|11244.6|11238.6|0
1681099800000|2023-04-10 04:10:00|11245|11239|11245.6|11239.6|11246.2|11240.2|11245|11239|0
1681100100000|2023-04-10 04:15:00|11246.2|11240.2|11246.6|11240.6|11247.3|11241.3|11245.6|11239.6|0
1681100400000|2023-04-10 04:20:00|11246.7|11240.7|11245.6|11239.6|11247.3|11241.3|11245.6|11239.6|0
1681100700000|2023-04-10 04:25:00|11246.2|11240.2|11245.6|11239.6|11246.2|11240.2|11245.6|11239.6|0
1681101000000|2023-04-10 04:30:00|11246.2|11240.2|11248.3|11242.3|11248.7|11242.7|11245.6|11239.6|0
1681101300000|2023-04-10 04:35:00|11248.1|11242.1|11247.7|11241.7|11248.7|11242.7|11247.3|11241.3|0
1681101600000|2023-04-10 04:40:00|11247.3|11241.3|11246.6|11240.6|11247.7|11241.7|11246.6|11240.6|0
1681101900000|2023-04-10 04:45:00|11246.7|11240.7|11246.6|11240.6|11247.3|11241.3|11246.2|11240.2|0
1681102200000|2023-04-10 04:50:00|11246.2|11240.2|11246.6|11240.6|11247.3|11241.3|11246.2|11240.2|0
1681102500000|2023-04-10 04:55:00|11246.4|11240.4|11245.4|11239.4|11246.6|11240.6|11245|11239|0
1681102800000|2023-04-10 05:00:00|11245.6|11239.6|11245|11239|11246.2|11240.2|11244.6|11238.6|0
1681103100000|2023-04-10 05:05:00|11244.6|11238.6|11243.9|11237.9|11244.6|11238.6|11243.5|11237.5|0
1681103400000|2023-04-10 05:10:00|11244.6|11238.6|11243.5|11237.5|11244.6|11238.6|11243.5|11237.5|0
1681103700000|2023-04-10 05:15:00|11243.9|11237.9|11242.9|11236.9|11243.9|11237.9|11242.5|11236.5|0
1681104000000|2023-04-10 05:20:00|11242.5|11236.5|11244.6|11238.6|11244.6|11238.6|11241.9|11235.9|0
1681104300000|2023-04-10 05:25:00|11244.5|11238.5|11245|11239|11245.6|11239.6|11243.5|11237.5|0
1681104600000|2023-04-10 05:30:00|11245.6|11239.6|11246.2|11240.2|11246.2|11240.2|11244.6|11238.6|0
1681104900000|2023-04-10 05:35:00|11246.6|11240.6|11244.6|11238.6|11246.6|11240.6|11243.9|11237.9|0
1681105200000|2023-04-10 05:40:00|11245|11239|11243.9|11237.9|11245|11239|11243.5|11237.5|0
1681105500000|2023-04-10 05:45:00|11243.5|11237.5|11243.5|11237.5|11244.6|11238.6|11242.9|11236.9|0
1681105800000|2023-04-10 05:50:00|11243.9|11237.9|11241.2|11235.2|11243.9|11237.9|11240.8|11234.8|0
1681106100000|2023-04-10 05:55:00|11241.6|11235.6|11241.2|11235.2|11241.8|11235.8|11240.8|11234.8|0
1681106400000|2023-04-10 06:00:00|11240.2|11234.2|11239.8|11233.8|11241.9|11235.9|11239.8|11233.8|0
1681106700000|2023-04-10 06:05:00|11240.2|11234.2|11239.1|11233.1|11240.8|11234.8|11238.1|11232.1|0
1681107000000|2023-04-10 06:10:00|11239.2|11233.2|11240.8|11234.8|11242.5|11236.5|11239.2|11233.2|0
1681107300000|2023-04-10 06:15:00|11241.2|11235.2|11239.8|11233.8|11241.9|11235.9|11239.8|11233.8|0
1681107600000|2023-04-10 06:20:00|11240.2|11234.2|11240.2|11234.2|11240.2|11234.2|11238.5|11232.5|0
1681107900000|2023-04-10 06:25:00|11239.8|11233.8|11240.2|11234.2|11240.2|11234.2|11239.1|11233.1|0
1681108200000|2023-04-10 06:30:00|11240.8|11234.8|11242.9|11236.9|11243.5|11237.5|11240.8|11234.8|0
1681108500000|2023-04-10 06:35:00|11243.5|11237.5|11242.9|11236.9|11243.5|11237.5|11242.5|11236.5|0
1681108800000|2023-04-10 06:40:00|11243.5|11237.5|11240.8|11234.8|11243.5|11237.5|11240.2|11234.2|0
1681109100000|2023-04-10 06:45:00|11240.2|11234.2|11241.2|11235.2|11242.9|11236.9|11240.2|11234.2|0
1681109400000|2023-04-10 06:50:00|11241.9|11235.9|11241.6|11235.6|11241.9|11235.9|11240.8|11234.8|0
1681109700000|2023-04-10 06:55:00|11241.2|11235.2|11238.5|11232.5|11241.9|11235.9|11238.1|11232.1|0
1681110000000|2023-04-10 07:00:00|11239.1|11233.1|11238.1|11232.1|11239.1|11233.1|11237.5|11231.5|0
1681110300000|2023-04-10 07:05:00|11237.9|11231.9|11239.1|11233.1|11239.8|11233.8|11237.5|11231.5|0
1681110600000|2023-04-10 07:10:00|11239.2|11233.2|11239.1|11233.1|11239.8|11233.8|11238.5|11232.5|0
1681110900000|2023-04-10 07:15:00|11239.2|11233.2|11240.2|11234.2|11241.2|11235.2|11239.1|11233.1|0
1681111200000|2023-04-10 07:20:00|11239.8|11233.8|11241.2|11235.2|11241.2|11235.2|11239.8|11233.8|0
1681111500000|2023-04-10 07:25:00|11241.9|11235.9|11240.2|11234.2|11242.5|11236.5|11240.2|11234.2|0
1681111800000|2023-04-10 07:30:00|11240.4|11234.4|11238.5|11232.5|11240.8|11234.8|11238.5|11232.5|0
1681112100000|2023-04-10 07:35:00|11239.1|11233.1|11238.5|11232.5|11239.1|11233.1|11238.1|11232.1|0
1681112400000|2023-04-10 07:40:00|11239.1|11233.1|11240.8|11234.8|11240.8|11234.8|11239.1|11233.1|0
1681112700000|2023-04-10 07:45:00|11240.2|11234.2|11241.2|11235.2|11241.2|11235.2|11240.2|11234.2|0
1681113000000|2023-04-10 07:50:00|11241.9|11235.9|11243.9|11237.9|11244.6|11238.6|11241.2|11235.2|0
1681113300000|2023-04-10 07:55:00|11244.6|11238.6|11244.6|11238.6|11244.6|11238.6|11243.9|11237.9|0
1681113600000|2023-04-10 08:00:00|11245|11239|11245|11239|11245.6|11239.6|11244.6|11238.6|0
1681113900000|2023-04-10 08:05:00|11244.8|11238.8|11247.3|11241.3|11247.3|11241.3|11244.6|11238.6|0
1681114200000|2023-04-10 08:10:00|11247.2|11241.2|11246.7|11240.7|11247.7|11241.7|11246.2|11240.2|0
1681114500000|2023-04-10 08:15:00|11246.3|11240.3|11244.6|11238.6|11246.7|11240.7|11243|11237|0
1681114800000|2023-04-10 08:20:00|11244|11238|11243|11237|11244.6|11238.6|11243|11237|0
1681115100000|2023-04-10 08:25:00|11243.6|11237.6|11242.5|11236.5|11243.6|11237.6|11242.5|11236.5|0
1681115400000|2023-04-10 08:30:00|11243|11237|11244|11238|11244.6|11238.6|11243|11237|0
1681115700000|2023-04-10 08:35:00|11244.6|11238.6|11244.6|11238.6|11244.6|11238.6|11243.6|11237.6|0
1681116000000|2023-04-10 08:40:00|11245|11239|11245.7|11239.7|11245.7|11239.7|11244|11238|0
1681116300000|2023-04-10 08:45:00|11246.3|11240.3|11246.3|11240.3|11246.7|11240.7|11245.7|11239.7|0
1681116600000|2023-04-10 08:50:00|11246.5|11240.5|11246.8|11240.8|11246.8|11240.8|11245|11239|0
1681116900000|2023-04-10 08:55:00|11247|11241|11248.5|11242.5|11248.5|11242.5|11247|11241|0
1681117200000|2023-04-10 09:00:00|11248.9|11242.9|11248.5|11242.5|11248.9|11242.9|11248.5|11242.5|0
1681117500000|2023-04-10 09:05:00|11247.9|11241.9|11247.9|11241.9|11248.5|11242.5|11247.9|11241.9|0
1681117800000|2023-04-10 09:10:00|11248.5|11242.5|11251.2|11245.2|11251.6|11245.6|11247.9|11241.9|0
1681118100000|2023-04-10 09:15:00|11250.8|11244.8|11250.6|11244.6|11251.6|11245.6|11250.6|11244.6|0
1681118400000|2023-04-10 09:20:00|11251.2|11245.2|11250.6|11244.6|11251.2|11245.2|11250.6|11244.6|0
1681118700000|2023-04-10 09:25:00|11251.2|11245.2|11251.6|11245.6|11251.6|11245.6|11250.6|11244.6|0
1681119000000|2023-04-10 09:30:00|11252.2|11246.2|11252.2|11246.2|11252.9|11246.9|11251.2|11245.2|0
1681119300000|2023-04-10 09:35:00|11252.3|11246.3|11252.9|11246.9|11253.3|11247.3|11252.2|11246.2|0
1681119600000|2023-04-10 09:40:00|11252.5|11246.5|11253.9|11247.9|11253.9|11247.9|11252.2|11246.2|0
1681119900000|2023-04-10 09:45:00|11254.3|11248.3|11253.3|11247.3|11255|11249|11253.3|11247.3|0
1681120200000|2023-04-10 09:50:00|11253.9|11247.9|11250.6|11244.6|11253.9|11247.9|11250.6|11244.6|0
1681120500000|2023-04-10 09:55:00|11250.8|11244.8|11251.6|11245.6|11251.6|11245.6|11250.2|11244.2|0
1681120800000|2023-04-10 10:00:00|11251.2|11245.2|11253.1|11247.1|11253.1|11247.1|11251.2|11245.2|0
1681121100000|2023-04-10 10:05:00|11252.9|11246.9|11252.2|11246.2|11252.9|11246.9|11252.2|11246.2|0
1681121400000|2023-04-10 10:10:00|11252|11246|11252.2|11246.2|11252.2|11246.2|11250.6|11244.6|0
1681121700000|2023-04-10 10:15:00|11252.3|11246.3|11252.9|11246.9|11253.9|11247.9|11252.2|11246.2|0
1681122000000|2023-04-10 10:20:00|11253.3|11247.3|11252.9|11246.9|11253.9|11247.9|11252.2|11246.2|0
1681122300000|2023-04-10 10:25:00|11252.2|11246.2|11251.6|11245.6|11252.9|11246.9|11251.6|11245.6|0
1681122600000|2023-04-10 10:30:00|11252.2|11246.2|11253.3|11247.3|11253.3|11247.3|11250.6|11244.6|0
1681122900000|2023-04-10 10:35:00|11252.9|11246.9|11253.3|11247.3|11253.9|11247.9|11252.2|11246.2|0
1681123200000|2023-04-10 10:40:00|11253.9|11247.9|11252.9|11246.9|11253.9|11247.9|11252.2|11246.2|0
1681123500000|2023-04-10 10:45:00|11252.2|11246.2|11251.6|11245.6|11253.3|11247.3|11251.2|11245.2|0
1681123800000|2023-04-10 10:50:00|11252.2|11246.2|11251.2|11245.2|11252.2|11246.2|11251.2|11245.2|0
1681124100000|2023-04-10 10:55:00|11250.6|11244.6|11250.6|11244.6|11251.2|11245.2|11250.2|11244.2|0
1681124400000|2023-04-10 11:00:00|11250.2|11244.2|11249.5|11243.5|11250.6|11244.6|11248.5|11242.5|0
1681124700000|2023-04-10 11:05:00|11249.6|11243.6|11250.6|11244.6|11250.6|11244.6|11248.5|11242.5|0
1681125000000|2023-04-10 11:10:00|11251.2|11245.2|11248.9|11242.9|11251.2|11245.2|11248.9|11242.9|0
1681125300000|2023-04-10 11:15:00|11248.5|11242.5|11246.8|11240.8|11250.2|11244.2|11246.8|11240.8|0
1681125600000|2023-04-10 11:20:00|11246.4|11240.4|11242|11236|11246.8|11240.8|11241.4|11235.4|0
1681125900000|2023-04-10 11:25:00|11242.1|11236.1|11235|11229|11242.7|11236.7|11235|11229|0
1681126200000|2023-04-10 11:30:00|11234.9|11228.9|11229.8|11223.8|11234.9|11228.9|11228.5|11222.5|0
1681126500000|2023-04-10 11:35:00|11229.7|11223.7|11229.8|11223.8|11231.2|11225.2|11227.1|11221.1|0
1681126800000|2023-04-10 11:40:00|11229.7|11223.7|11231.2|11225.2|11231.2|11225.2|11228.5|11222.5|0
1681127100000|2023-04-10 11:45:00|11230.8|11224.8|11230.2|11224.2|11231.2|11225.2|11228.1|11222.1|0
1681127400000|2023-04-10 11:50:00|11230.8|11224.8|11232.9|11226.9|11232.9|11226.9|11230.4|11224.4|0
1681127700000|2023-04-10 11:55:00|11233.3|11227.3|11233.3|11227.3|11233.3|11227.3|11231.6|11225.6|0
1681128000000|2023-04-10 12:00:00|11233.9|11227.9|11225.8|11219.8|11233.9|11227.9|11225.2|11219.2|0
1681128300000|2023-04-10 12:05:00|11225.2|11219.2|11223.7|11217.7|11225.2|11219.2|11222|11216|0
1681128600000|2023-04-10 12:10:00|11223.1|11217.1|11221.1|11215.1|11223.7|11217.7|11219.5|11213.5|0
1681128900000|2023-04-10 12:15:00|11220.5|11214.5|11205.5|11199.5|11221.1|11215.1|11204.4|11198.4|0
1681129200000|2023-04-10 12:20:00|11204.9|11198.9|11201.1|11195.1|11205.5|11199.5|11199.7|11193.7|0
1681129500000|2023-04-10 12:25:00|11200.7|11194.7|11202.8|11196.8|11204.5|11198.5|11200.7|11194.7|0
1681129800000|2023-04-10 12:30:00|11202.6|11196.6|11197.4|11191.4|11203.9|11197.9|11197|11191|0
1681130100000|2023-04-10 12:35:00|11198|11192|11201|11195|11202.2|11196.2|11197.8|11191.8|0
1681130400000|2023-04-10 12:40:00|11201.4|11195.4|11203.1|11197.1|11204.1|11198.1|11201|11195|0
1681130700000|2023-04-10 12:45:00|11202.5|11196.5|11199.3|11193.3|11202.5|11196.5|11199.3|11193.3|0
1681131000000|2023-04-10 12:50:00|11198.7|11192.7|11199.4|11193.4|11201.1|11195.1|11197.2|11191.2|0
1681131300000|2023-04-10 12:55:00|11198.8|11192.8|11197.4|11191.4|11200.1|11194.1|11195.7|11189.7|0
1681131600000|2023-04-10 13:00:00|11197.3|11191.3|11199.6|11193.6|11200.2|11194.2|11195.1|11189.1|0
1681131900000|2023-04-10 13:05:00|11199|11193|11198.5|11192.5|11199.6|11193.6|11194.8|11188.8|0
1681132200000|2023-04-10 13:10:00|11197.9|11191.9|11199.6|11193.6|11201.3|11195.3|11197.9|11191.9|0
1681132500000|2023-04-10 13:15:00|11199|11193|11196.9|11190.9|11199.6|11193.6|11196.7|11190.7|0
1681132800000|2023-04-10 13:20:00|11196.5|11190.5|11197.5|11191.5|11199|11193|11196.5|11190.5|0
1681133100000|2023-04-10 13:25:00|11196.9|11190.9|11193.2|11187.2|11197.5|11191.5|11187.8|11181.8|0
1681133400000|2023-04-10 13:30:00|11192.6|11186.6|11187|11181|11198|11192|11181.5|11175.5|0
1681133700000|2023-04-10 13:35:00|11186.9|11180.9|11188|11182|11188|11182|11178.9|11172.9|0
1681134000000|2023-04-10 13:40:00|11188.1|11182.1|11195.8|11189.8|11197.1|11191.1|11186.1|11180.1|0
1681134300000|2023-04-10 13:45:00|11196.4|11190.4|11188.9|11182.9|11198.1|11192.1|11187.9|11181.9|0
1681134600000|2023-04-10 13:50:00|11188.3|11182.3|11187.3|11181.3|11191.6|11185.6|11183|11177|0
1681134900000|2023-04-10 13:55:00|11187.4|11181.4|11184.5|11178.5|11191.1|11185.1|11180.3|11174.3|0
1681135200000|2023-04-10 14:00:00|11184.1|11178.1|11196.4|11190.4|11197|11191|11180.3|11174.3|0
1681135500000|2023-04-10 14:05:00|11197|11191|11196.4|11190.4|11198.1|11192.1|11191.6|11185.6|0
1681135800000|2023-04-10 14:10:00|11196.5|11190.5|11197.1|11191.1|11200.8|11194.8|11194.4|11188.4|0
1681136100000|2023-04-10 14:15:00|11197.5|11191.5|11195.1|11189.1|11203|11197|11195.1|11189.1|0
1681136400000|2023-04-10 14:20:00|11195.5|11189.5|11193.4|11187.4|11196.1|11190.1|11191.1|11185.1|0
1681136700000|2023-04-10 14:25:00|11192.8|11186.8|11188.6|11182.6|11195.5|11189.5|11185.3|11179.3|0
1681137000000|2023-04-10 14:30:00|11189|11183|11196.5|11190.5|11197.6|11191.6|11188.6|11182.6|0
1681137300000|2023-04-10 14:35:00|11197.1|11191.1|11202.6|11196.6|11206.3|11200.3|11196.5|11190.5|0
1681137600000|2023-04-10 14:40:00|11203|11197|11207.5|11201.5|11208.5|11202.5|11198.3|11192.3|0
1681137900000|2023-04-10 14:45:00|11206.9|11200.9|11203.1|11197.1|11207.5|11201.5|11200|11194|0
1681138200000|2023-04-10 14:50:00|11202.1|11196.1|11198.9|11192.9|11202.1|11196.1|11196.2|11190.2|0
1681138500000|2023-04-10 14:55:00|11199|11193|11193.9|11187.9|11201|11195|11192.9|11186.9|0
1681138800000|2023-04-10 15:00:00|11194|11188|11202.1|11196.1|11205.8|11199.8|11193.9|11187.9|0
1681139100000|2023-04-10 15:05:00|11202.7|11196.7|11204.2|11198.2|11206.4|11200.4|11201.4|11195.4|0
1681139400000|2023-04-10 15:10:00|11204.8|11198.8|11210.2|11204.2|11211.2|11205.2|11204.2|11198.2|0
1681139700000|2023-04-10 15:15:00|11211.2|11205.2|11209.2|11203.2|11213|11207|11207.6|11201.6|0
1681140000000|2023-04-10 15:20:00|11208.6|11202.6|11205.5|11199.5|11212.3|11206.3|11204.8|11198.8|0
1681140300000|2023-04-10 15:25:00|11205.9|11199.9|11208.6|11202.6|11208.6|11202.6|11204.2|11198.2|0
1681140600000|2023-04-10 15:30:00|11209.2|11203.2|11211.8|11205.8|11212.3|11206.3|11207.8|11201.8|0
1681140900000|2023-04-10 15:35:00|11211.2|11205.2|11215.5|11209.5|11215.5|11209.5|11209.5|11203.5|0
1681141200000|2023-04-10 15:40:00|11215.9|11209.9|11216|11210|11217.1|11211.1|11212.3|11206.3|0
1681141500000|2023-04-10 15:45:00|11215|11209|11215|11209|11216|11210|11211.8|11205.8|0
1681141800000|2023-04-10 15:50:00|11214.3|11208.3|11207.9|11201.9|11215.6|11209.6|11207.5|11201.5|0
1681142100000|2023-04-10 15:55:00|11207.5|11201.5|11200.4|11194.4|11207.5|11201.5|11200|11194|0
1681142400000|2023-04-10 16:00:00|11200|11194|11193.5|11187.5|11201|11195|11189.7|11183.7|0
1681142700000|2023-04-10 16:05:00|11192.9|11186.9|11190.8|11184.8|11192.9|11186.9|11185|11179|0
1681143000000|2023-04-10 16:10:00|11191.2|11185.2|11189.7|11183.7|11193.9|11187.9|11188.7|11182.7|0
1681143300000|2023-04-10 16:15:00|11189.1|11183.1|11193.9|11187.9|11194.5|11188.5|11189.1|11183.1|0
1681143600000|2023-04-10 16:20:00|11194.5|11188.5|11197.7|11191.7|11198.9|11192.9|11194.5|11188.5|0
1681143900000|2023-04-10 16:25:00|11197.2|11191.2|11198.3|11192.3|11201|11195|11197.2|11191.2|0
1681144200000|2023-04-10 16:30:00|11198.9|11192.9|11206.8|11200.8|11209.1|11203.1|11198.9|11192.9|0
1681144500000|2023-04-10 16:35:00|11206.9|11200.9|11224.1|11218.1|11227.3|11221.3|11206.9|11200.9|0
1681144800000|2023-04-10 16:40:00|11224.2|11218.2|11225.2|11219.2|11227.3|11221.3|11221.3|11215.3|0
1681145100000|2023-04-10 16:45:00|11225.8|11219.8|11226.8|11220.8|11230|11224|11225.2|11219.2|0
1681145400000|2023-04-10 16:50:00|11226.9|11220.9|11225.8|11219.8|11229.6|11223.6|11224.6|11218.6|0
1681145700000|2023-04-10 16:55:00|11225.2|11219.2|11229.4|11223.4|11229.6|11223.6|11225.2|11219.2|0
1681146000000|2023-04-10 17:00:00|11229.8|11223.8|11229.4|11223.4|11234.2|11228.2|11228.2|11222.2|0
1681146300000|2023-04-10 17:05:00|11229.8|11223.8|11234.2|11228.2|11235.9|11229.9|11228.2|11222.2|0
1681146600000|2023-04-10 17:10:00|11234.6|11228.6|11236.3|11230.3|11239.6|11233.6|11233.6|11227.6|0
1681146900000|2023-04-10 17:15:00|11236.5|11230.5|11236.5|11230.5|11240.7|11234.7|11235.3|11229.3|0
1681147200000|2023-04-10 17:20:00|11235.9|11229.9|11232.9|11226.9|11238.1|11232.1|11231.9|11225.9|0
1681147500000|2023-04-10 17:25:00|11233.3|11227.3|11237.7|11231.7|11237.7|11231.7|11232.9|11226.9|0
1681147800000|2023-04-10 17:30:00|11238.1|11232.1|11236.6|11230.6|11239.4|11233.4|11235|11229|0
1681148100000|2023-04-10 17:35:00|11236.7|11230.7|11231.2|11225.2|11237.1|11231.1|11230.6|11224.6|0
1681148400000|2023-04-10 17:40:00|11231.9|11225.9|11231.9|11225.9|11232.3|11226.3|11226.9|11220.9|0
1681148700000|2023-04-10 17:45:00|11232.3|11226.3|11239.4|11233.4|11241.4|11235.4|11231.2|11225.2|0
1681149000000|2023-04-10 17:50:00|11239.8|11233.8|11235|11229|11240.4|11234.4|11234.4|11228.4|0
1681149300000|2023-04-10 17:55:00|11234.9|11228.9|11236|11230|11238.1|11232.1|11233.3|11227.3|0
1681149600000|2023-04-10 18:00:00|11236.1|11230.1|11236|11230|11237.1|11231.1|11231.2|11225.2|0
1681149900000|2023-04-10 18:05:00|11236.6|11230.6|11235|11229|11240.4|11234.4|11235|11229|0
1681150200000|2023-04-10 18:10:00|11234.4|11228.4|11239.8|11233.8|11241.4|11235.4|11233.3|11227.3|0
1681150500000|2023-04-10 18:15:00|11240.4|11234.4|11243.5|11237.5|11245.8|11239.8|11239.8|11233.8|0
1681150800000|2023-04-10 18:20:00|11243.3|11237.3|11240.3|11234.3|11245.8|11239.8|11240.3|11234.3|0
1681151100000|2023-04-10 18:25:00|11240.2|11234.2|11239.2|11233.2|11241.3|11235.3|11237.6|11231.6|0
1681151400000|2023-04-10 18:30:00|11239.4|11233.4|11238.6|11232.6|11243.4|11237.4|11237.5|11231.5|0
1681151700000|2023-04-10 18:35:00|11239.2|11233.2|11237.5|11231.5|11239.6|11233.6|11235.5|11229.5|0
1681152000000|2023-04-10 18:40:00|11236.9|11230.9|11232.8|11226.8|11238|11232|11231.7|11225.7|0
1681152300000|2023-04-10 18:45:00|11232.7|11226.7|11234.8|11228.8|11235.9|11229.9|11231.7|11225.7|0
1681152600000|2023-04-10 18:50:00|11234.9|11228.9|11239.6|11233.6|11242.3|11236.3|11234.9|11228.9|0
1681152900000|2023-04-10 18:55:00|11239.2|11233.2|11245.7|11239.7|11247.1|11241.1|11239.2|11233.2|0
1681153200000|2023-04-10 19:00:00|11246.1|11240.1|11245.7|11239.7|11249.8|11243.8|11243.4|11237.4|0
1681153500000|2023-04-10 19:05:00|11246.1|11240.1|11246.1|11240.1|11247.1|11241.1|11242.3|11236.3|0
1681153800000|2023-04-10 19:10:00|11246.7|11240.7|11240.7|11234.7|11247.8|11241.8|11240.3|11234.3|0
1681154100000|2023-04-10 19:15:00|11241.3|11235.3|11245.7|11239.7|11246.1|11240.1|11240.7|11234.7|0
1681154400000|2023-04-10 19:20:00|11246.1|11240.1|11240.3|11234.3|11246.7|11240.7|11239.6|11233.6|0
1681154700000|2023-04-10 19:25:00|11240.7|11234.7|11238.5|11232.5|11241.8|11235.8|11238.5|11232.5|0
1681155000000|2023-04-10 19:30:00|11238.7|11232.7|11239.5|11233.5|11243.9|11237.9|11238.5|11232.5|0
1681155300000|2023-04-10 19:35:00|11239.1|11233.1|11242.8|11236.8|11243.2|11237.2|11236.8|11230.8|0
1681155600000|2023-04-10 19:40:00|11242.2|11236.2|11243.2|11237.2|11247.6|11241.6|11242.2|11236.2|0
1681155900000|2023-04-10 19:45:00|11242.8|11236.8|11248|11242|11249.3|11243.3|11240.1|11234.1|0
1681156200000|2023-04-10 19:50:00|11248.1|11242.1|11243.9|11237.9|11250.3|11244.3|11243.2|11237.2|0
1681156500000|2023-04-10 19:55:00|11244.3|11238.3|11263.8|11257.8|11263.8|11257.8|11243.9|11237.9|0
1681156800000|2023-04-10 20:00:00|11263.4|11257.4|11268.2|11262.2|11268.6|11262.6|11258.4|11252.4|0
1681157100000|2023-04-10 20:05:00|11268.6|11262.6|11270|11264|11271.4|11265.4|11267.6|11261.6|0
1681157400000|2023-04-10 20:10:00|11270.4|11264.4|11270|11264|11270.6|11264.6|11268.3|11262.3|0
1681157700000|2023-04-10 20:15:00|11270.4|11264.4|11269.2|11263.2|11270.4|11264.4|11268.2|11262.2|0
1681158000000|2023-04-10 20:20:00|11269.8|11263.8|11268.2|11262.2|11269.8|11263.8|11268.2|11262.2|0
1681158300000|2023-04-10 20:25:00|11268.6|11262.6|11269.8|11263.8|11269.8|11263.8|11268.2|11262.2|0
1681158600000|2023-04-10 20:30:00|11269.2|11263.2|11270.3|11264.3|11271.9|11265.9|11269.2|11263.2|0
1681158900000|2023-04-10 20:35:00|11269.8|11263.8|11269.8|11263.8|11270.3|11264.3|11269.8|11263.8|0
1681159200000|2023-04-10 20:40:00|11269.9|11263.9|11270.3|11264.3|11270.9|11264.9|11269.2|11263.2|0
1681159500000|2023-04-10 20:45:00|11270.2|11264.2|11268.6|11262.6|11270.2|11264.2|11268.2|11262.2|0
1681159800000|2023-04-10 20:50:00|11268.2|11262.2|11268.2|11262.2|11268.6|11262.6|11268.2|11262.2|0
1681160100000|2023-04-10 20:55:00|11268|11262|11267|11261|11268|11262|11266.6|11260.6|0
1681160400000|2023-04-10 21:00:00|11267.2|11261.2|11267.4|11261.4|11267.6|11261.6|11266.8|11260.8|0
1681160700000|2023-04-10 21:05:00|11267.2|11261.2|11265.6|11259.6|11267.6|11261.6|11265.4|11259.4|0
1681161000000|2023-04-10 21:10:00|11265.4|11259.4|11265|11259|11265.6|11259.6|11264.6|11258.6|0
1681161300000|2023-04-10 21:15:00|11264.8|11258.8|11265.6|11259.6|11265.6|11259.6|11264.8|11258.8|0
1681161600000|2023-04-10 21:20:00|11265.8|11259.8|11265.4|11259.4|11265.8|11259.8|11265.4|11259.4|0
1681161900000|2023-04-10 21:25:00|11265.2|11259.2|11265.4|11259.4|11265.4|11259.4|11264.8|11258.8|0
1681162200000|2023-04-10 21:30:00|11265.6|11259.6|11265.4|11259.4|11265.6|11259.6|11265|11259|0
1681162500000|2023-04-10 21:35:00|11265.2|11259.2|11264.8|11258.8|11265.4|11259.4|11264.8|11258.8|0
1681162800000|2023-04-10 21:40:00|11265|11259|11263.9|11257.9|11265|11259|11263.5|11257.5|0
1681163100000|2023-04-10 21:45:00|11264.1|11258.1|11264.1|11258.1|11264.1|11258.1|11264.1|11258.1|0
1681163400000|2023-04-10 21:50:00|11263.7|11257.7|11263.3|11257.3|11263.7|11257.7|11263.3|11257.3|0
1681163700000|2023-04-10 21:55:00|11263.5|11257.5|11262.7|11256.7|11263.5|11257.5|11262.5|11256.5|0
1681164000000|2023-04-10 22:00:00|11263.5|11257.5|11264.3|11258.3|11265|11259|11261.2|11255.2|0
1681164300000|2023-04-10 22:05:00|11264.4|11258.4|11266|11260|11266.4|11260.4|11263.9|11257.9|0
1681164600000|2023-04-10 22:10:00|11266.4|11260.4|11265.4|11259.4|11266.4|11260.4|11265.4|11259.4|0
1681164900000|2023-04-10 22:15:00|11266|11260|11267.1|11261.1|11267.7|11261.7|11266|11260|0
1681165200000|2023-04-10 22:20:00|11267.7|11261.7|11267.1|11261.1|11267.7|11261.7|11267.1|11261.1|0
1681165500000|2023-04-10 22:25:00|11267.7|11261.7|11268.1|11262.1|11268.1|11262.1|11267.1|11261.1|0
1681165800000|2023-04-10 22:30:00|11268.7|11262.7|11268.1|11262.1|11268.7|11262.7|11267.7|11261.7|0
1681166100000|2023-04-10 22:35:00|11267.7|11261.7|11267.1|11261.1|11267.7|11261.7|11266|11260|0
1681166400000|2023-04-10 22:40:00|11267|11261|11266|11260|11267|11261|11266|11260|0
1681166700000|2023-04-10 22:45:00|11266.4|11260.4|11267.1|11261.1|11267.1|11261.1|11265.4|11259.4|0
1681167000000|2023-04-10 22:50:00|11267.7|11261.7|11267.1|11261.1|11268.1|11262.1|11267.1|11261.1|0
1681167300000|2023-04-10 22:55:00|11267|11261|11267.1|11261.1|11267.7|11261.7|11266.4|11260.4|0
1681167600000|2023-04-10 23:00:00|11267|11261|11266|11260|11267.1|11261.1|11266|11260|0
1681167900000|2023-04-10 23:05:00|11266.2|11260.2|11267.1|11261.1|11267.7|11261.7|11266|11260|0
1681168200000|2023-04-10 23:10:00|11267|11261|11268.1|11262.1|11268.7|11262.7|11266.4|11260.4|0
1681168500000|2023-04-10 23:15:00|11268.3|11262.3|11269.1|11263.1|11269.8|11263.8|11268.1|11262.1|0
1681168800000|2023-04-10 23:20:00|11268.7|11262.7|11269.1|11263.1|11269.8|11263.8|11268.1|11262.1|0
1681169100000|2023-04-10 23:25:00|11268.7|11262.7|11268.7|11262.7|11269.1|11263.1|11268.7|11262.7|0
1681169400000|2023-04-10 23:30:00|11268.1|11262.1|11269.8|11263.8|11270.4|11264.4|11268.1|11262.1|0
1681169700000|2023-04-10 23:35:00|11269.7|11263.7|11268.7|11262.7|11269.8|11263.8|11268.7|11262.7|0
1681170000000|2023-04-10 23:40:00|11268.1|11262.1|11267.7|11261.7|11268.7|11262.7|11267.7|11261.7|0
1681170300000|2023-04-10 23:45:00|11268.1|11262.1|11267.7|11261.7|11268.1|11262.1|11267.1|11261.1|0
1681170600000|2023-04-10 23:50:00|11268.1|11262.1|11269.1|11263.1|11269.8|11263.8|11267.7|11261.7|0
1681170900000|2023-04-10 23:55:00|11269.2|11263.2|11271.4|11265.4|11271.8|11265.8|11269.1|11263.1|0
1681171200000|2023-04-11 00:00:00|11270.8|11264.8|11275.2|11269.2|11277.5|11271.5|11270.8|11264.8|0
1681171500000|2023-04-11 00:05:00|11275.8|11269.8|11285|11279|11285|11279|11273.1|11267.1|0
1681171800000|2023-04-11 00:10:00|11284.4|11278.4|11292.4|11286.4|11292.9|11286.9|11283.4|11277.4|0
1681172100000|2023-04-11 00:15:00|11291.8|11285.8|11303.5|11297.5|11314.7|11308.7|11291.8|11285.8|0
1681172400000|2023-04-11 00:20:00|11301.5|11295.5|11295.3|11289.3|11301.5|11295.5|11295.3|11289.3|0
1681172700000|2023-04-11 00:25:00|11295.4|11289.4|11291.3|11285.3|11295.4|11289.4|11289.2|11283.2|0
1681173000000|2023-04-11 00:30:00|11293.3|11287.3|11293.2|11287.2|11295.3|11289.3|11291.2|11285.2|0
1681173300000|2023-04-11 00:35:00|11293.3|11287.3|11291.2|11285.2|11295.3|11289.3|11289.1|11283.1|0
1681173600000|2023-04-11 00:40:00|11293.2|11287.2|11291.2|11285.2|11293.2|11287.2|11289.1|11283.1|0
1681173900000|2023-04-11 00:45:00|11293.2|11287.2|11287.1|11281.1|11293.2|11287.2|11287|11281|0
1681174200000|2023-04-11 00:50:00|11289.1|11283.1|11287.1|11281.1|11289.1|11283.1|11285.1|11279.1|0
1681174500000|2023-04-11 00:55:00|11289.1|11283.1|11289.2|11283.2|11289.2|11283.2|11287.1|11281.1|0
1681174800000|2023-04-11 01:00:00|11287.1|11281.1|11287.1|11281.1|11287.1|11281.1|11285.1|11279.1|0
1681175100000|2023-04-11 01:05:00|11289.1|11283.1|11289.1|11283.1|11289.2|11283.2|11287.1|11281.1|0
1681175400000|2023-04-11 01:10:00|11289.2|11283.2|11285.1|11279.1|11289.2|11283.2|11285.1|11279.1|0
1681175700000|2023-04-11 01:15:00|11287.1|11281.1|11289.1|11283.1|11289.2|11283.2|11287.1|11281.1|0
1681176000000|2023-04-11 01:20:00|11289.2|11283.2|11293.2|11287.2|11299.3|11293.3|11289.2|11283.2|0
1681176300000|2023-04-11 01:25:00|11295.2|11289.2|11296.3|11290.3|11297.3|11291.3|11293.2|11287.2|0
1681176600000|2023-04-11 01:30:00|11295.3|11289.3|11291.1|11285.1|11297.3|11291.3|11291.1|11285.1|0
1681176900000|2023-04-11 01:35:00|11293.2|11287.2|11303.4|11297.4|11305.4|11299.4|11293.2|11287.2|0
1681177200000|2023-04-11 01:40:00|11305.4|11299.4|11299.3|11293.3|11305.4|11299.4|11299.3|11293.3|0
1681177500000|2023-04-11 01:45:00|11297.2|11291.2|11297.2|11291.2|11297.2|11291.2|11295.2|11289.2|0
1681177800000|2023-04-11 01:50:00|11295.2|11289.2|11299.3|11293.3|11299.3|11293.3|11295.2|11289.2|0
1681178100000|2023-04-11 01:55:00|11301.3|11295.3|11301.3|11295.3|11301.3|11295.3|11299.3|11293.3|0
1681178400000|2023-04-11 02:00:00|11302.3|11296.3|11307.5|11301.5|11309.5|11303.5|11302.3|11296.3|0
1681178700000|2023-04-11 02:05:00|11309.5|11303.5|11307.5|11301.5|11309.5|11303.5|11307.5|11301.5|0
1681179000000|2023-04-11 02:10:00|11307.4|11301.4|11307.5|11301.5|11309.6|11303.6|11305.4|11299.4|0
1681179300000|2023-04-11 02:15:00|11308.5|11302.5|11305.5|11299.5|11308.5|11302.5|11305.5|11299.5|0
1681179600000|2023-04-11 02:20:00|11305.4|11299.4|11305.5|11299.5|11305.5|11299.5|11305.4|11299.4|0
1681180200000|2023-04-11 02:30:00|11307.5|11301.5|11307.5|11301.5|11307.5|11301.5|11305.5|11299.5|0
1681180500000|2023-04-11 02:35:00|11305.5|11299.5|11303.5|11297.5|11307.5|11301.5|11303.4|11297.4|0
1681180800000|2023-04-11 02:40:00|11305.5|11299.5|11305.5|11299.5|11305.5|11299.5|11303.4|11297.4|0
1681181100000|2023-04-11 02:45:00|11303.5|11297.5|11303.4|11297.4|11303.5|11297.5|11301.4|11295.4|0
1681181400000|2023-04-11 02:50:00|11303.5|11297.5|11303.5|11297.5|11304.5|11298.5|11303.4|11297.4|0
1681181700000|2023-04-11 02:55:00|11303.4|11297.4|11301.4|11295.4|11303.4|11297.4|11301.3|11295.3|0
1681182000000|2023-04-11 03:00:00|11299.3|11293.3|11301.4|11295.4|11301.4|11295.4|11299.3|11293.3|0
1681182300000|2023-04-11 03:05:00|11299.3|11293.3|11301.4|11295.4|11301.4|11295.4|11299.3|11293.3|0
1681182600000|2023-04-11 03:10:00|11299.3|11293.3|11299.4|11293.4|11301.4|11295.4|11299.3|11293.3|0
1681182900000|2023-04-11 03:15:00|11299.3|11293.3|11301.4|11295.4|11301.4|11295.4|11299.3|11293.3|0
1681183200000|2023-04-11 03:20:00|11300.4|11294.4|11301.5|11295.5|11301.5|11295.5|11300.4|11294.4|0
1681183500000|2023-04-11 03:25:00|11301.4|11295.4|11299.4|11293.4|11301.5|11295.5|11298.4|11292.4|0
1681183800000|2023-04-11 03:30:00|11297.4|11291.4|11293.3|11287.3|11297.4|11291.4|11293.3|11287.3|0
1681184100000|2023-04-11 03:35:00|11295.3|11289.3|11293.2|11287.2|11295.3|11289.3|11293.2|11287.2|0
1681184400000|2023-04-11 03:40:00|11291.2|11285.2|11291.2|11285.2|11293.3|11287.3|11291.2|11285.2|0
1681184700000|2023-04-11 03:45:00|11293.2|11287.2|11291.2|11285.2|11293.2|11287.2|11291.2|11285.2|0
1681185000000|2023-04-11 03:50:00|11293.2|11287.2|11291.2|11285.2|11293.2|11287.2|11289.2|11283.2|0
1681185300000|2023-04-11 03:55:00|11290.2|11284.2|11289.1|11283.1|11290.2|11284.2|11289.1|11283.1|0
1681185600000|2023-04-11 04:00:00|11291.1|11285.1|11292.2|11286.2|11293.2|11287.2|11291.1|11285.1|0
1681185900000|2023-04-11 04:05:00|11291.2|11285.2|11291.2|11285.2|11293.3|11287.3|11291.2|11285.2|0
1681186200000|2023-04-11 04:10:00|11293.2|11287.2|11295.3|11289.3|11295.3|11289.3|11293.2|11287.2|0
1681186500000|2023-04-11 04:15:00|11295.2|11289.2|11293.2|11287.2|11295.3|11289.3|11293.2|11287.2|0
1681186800000|2023-04-11 04:20:00|11291.2|11285.2|11293.2|11287.2|11293.2|11287.2|11291.2|11285.2|0
1681187100000|2023-04-11 04:25:00|11291.2|11285.2|11291.2|11285.2|11291.2|11285.2|11291.2|11285.2|0
1681187400000|2023-04-11 04:30:00|11292.2|11286.2|11291.2|11285.2|11293.2|11287.2|11291.2|11285.2|0
1681187700000|2023-04-11 04:35:00|11291.1|11285.1|11289.1|11283.1|11291.2|11285.2|11289.1|11283.1|0
1681188000000|2023-04-11 04:40:00|11291.1|11285.1|11289.1|11283.1|11292.2|11286.2|11287.1|11281.1|0
1681188300000|2023-04-11 04:45:00|11289.2|11283.2|11285|11279|11289.2|11283.2|11285|11279|0
1681188600000|2023-04-11 04:50:00|11286|11280|11285|11279|11287.1|11281.1|11285|11279|0
1681188900000|2023-04-11 04:55:00|11287.1|11281.1|11283|11277|11287.1|11281.1|11283|11277|0
1681189200000|2023-04-11 05:00:00|11285|11279|11283|11277|11285|11279|11283|11277|0
1681189500000|2023-04-11 05:05:00|11285|11279|11283|11277|11285|11279|11283|11277|0
1681189800000|2023-04-11 05:10:00|11285|11279|11285.1|11279.1|11285.1|11279.1|11283|11277|0
1681190100000|2023-04-11 05:15:00|11283|11277|11283|11277|11283|11277|11283|11277|0
1681190400000|2023-04-11 05:20:00|11285.1|11279.1|11285.1|11279.1|11285.1|11279.1|11285.1|11279.1|0
1681190700000|2023-04-11 05:25:00|11283|11277|11283|11277|11285.1|11279.1|11281|11275|0
1681191000000|2023-04-11 05:30:00|11285.1|11279.1|11283|11277|11285.1|11279.1|11283|11277|0
1681191300000|2023-04-11 05:35:00|11285.1|11279.1|11283.1|11277.1|11285.1|11279.1|11283|11277|0
1681191600000|2023-04-11 05:40:00|11283|11277|11285.1|11279.1|11285.1|11279.1|11283|11277|0
1681191900000|2023-04-11 05:45:00|11284.1|11278.1|11287.2|11281.2|11287.2|11281.2|11283.1|11277.1|0
1681192200000|2023-04-11 05:50:00|11285.2|11279.2|11279.1|11273.1|11285.2|11279.2|11279.1|11273.1|0
1681192500000|2023-04-11 05:55:00|11281.1|11275.1|11271.1|11265.1|11281.1|11275.1|11271.1|11265.1|0
1681192800000|2023-04-11 06:00:00|11249.7|11247.7|11273.2|11271.2|11274.2|11272.2|11247.2|11245.2|105
1681193100000|2023-04-11 06:05:00|11275.2|11273.2|11279.2|11277.2|11286.7|11284.7|11275.2|11273.2|85
1681193400000|2023-04-11 06:10:00|11278.7|11276.7|11281.2|11279.2|11282.2|11280.2|11276.2|11274.2|59
1681193700000|2023-04-11 06:15:00|11282.2|11280.2|11288.2|11286.2|11290.7|11288.7|11282.2|11280.2|32
1681194000000|2023-04-11 06:20:00|11288.7|11286.7|11286.2|11284.2|11291.7|11289.7|11286.2|11284.2|19
1681194300000|2023-04-11 06:25:00|11285.7|11283.7|11285.2|11283.2|11286.2|11284.2|11284.2|11282.2|47
1681194600000|2023-04-11 06:30:00|11284.7|11282.7|11282.2|11280.2|11284.7|11282.7|11280.2|11278.2|44
1681194900000|2023-04-11 06:35:00|11282.7|11280.7|11283.2|11281.2|11285.7|11283.7|11282.7|11280.7|37
1681195200000|2023-04-11 06:40:00|11283.7|11281.7|11282.7|11280.7|11285.2|11283.2|11282.7|11280.7|45
1681195500000|2023-04-11 06:45:00|11282.2|11280.2|11282.7|11280.7|11284.7|11282.7|11280.2|11278.2|27
1681195800000|2023-04-11 06:50:00|11283.2|11281.2|11282.2|11280.2|11284.2|11282.2|11280.2|11278.2|32
1681196100000|2023-04-11 06:55:00|11281.7|11279.7|11285.2|11283.2|11288.2|11286.2|11280.7|11278.7|192
1681196400000|2023-04-11 07:00:00|11284.7|11282.7|11305.7|11303.7|11307.7|11305.7|11284.2|11282.2|1215
1681196700000|2023-04-11 07:05:00|11308.2|11306.2|11289.2|11287.2|11308.2|11306.2|11287.7|11285.7|714
1681197000000|2023-04-11 07:10:00|11288.7|11286.7|11257.2|11255.2|11291.7|11289.7|11257.2|11255.2|560
1681197300000|2023-04-11 07:15:00|11257.7|11255.7|11262.7|11260.7|11268.7|11266.7|11257.2|11255.2|425
1681197600000|2023-04-11 07:20:00|11263.2|11261.2|11252.7|11250.7|11264.7|11262.7|11251.7|11249.7|418
1681197900000|2023-04-11 07:25:00|11253.2|11251.2|11253.7|11251.7|11257.7|11255.7|11247.7|11245.7|292
1681198200000|2023-04-11 07:30:00|11253.2|11251.2|11256.7|11254.7|11261.7|11259.7|11253.2|11251.2|374
1681198500000|2023-04-11 07:35:00|11257.2|11255.2|11240.2|11238.2|11259.7|11257.7|11239.2|11237.2|342
1681198800000|2023-04-11 07:40:00|11239.7|11237.7|11245.7|11243.7|11249.7|11247.7|11239.7|11237.7|268
1681199100000|2023-04-11 07:45:00|11245.2|11243.2|11246.2|11244.2|11250.7|11248.7|11244.2|11242.2|172
1681199400000|2023-04-11 07:50:00|11245.7|11243.7|11242.2|11240.2|11249.7|11247.7|11238.7|11236.7|168
1681199700000|2023-04-11 07:55:00|11242.7|11240.7|11243.7|11241.7|11244.7|11242.7|11234.2|11232.2|241
1681200000000|2023-04-11 08:00:00|11243.2|11241.2|11243.7|11241.7|11246.7|11244.7|11242.7|11240.7|188
1681200300000|2023-04-11 08:05:00|11244.2|11242.2|11241.7|11239.7|11248.2|11246.2|11240.2|11238.2|461
1681200600000|2023-04-11 08:10:00|11242.2|11240.2|11238.7|11236.7|11243.7|11241.7|11235.2|11233.2|194
1681200900000|2023-04-11 08:15:00|11239.2|11237.2|11244.7|11242.7|11246.2|11244.2|11238.7|11236.7|172
1681201200000|2023-04-11 08:20:00|11245.2|11243.2|11246.7|11244.7|11248.7|11246.7|11243.7|11241.7|177
1681201500000|2023-04-11 08:25:00|11247.2|11245.2|11246.7|11244.7|11252.7|11250.7|11245.7|11243.7|199
1681201800000|2023-04-11 08:30:00|11247.2|11245.2|11253.7|11251.7|11253.7|11251.7|11246.7|11244.7|214
1681202100000|2023-04-11 08:35:00|11254.2|11252.2|11250.2|11248.2|11254.7|11252.7|11247.7|11245.7|241
1681202400000|2023-04-11 08:40:00|11250.7|11248.7|11243.7|11241.7|11251.7|11249.7|11243.7|11241.7|78
1681202700000|2023-04-11 08:45:00|11244.2|11242.2|11237.7|11235.7|11245.7|11243.7|11237.7|11235.7|94
1681203000000|2023-04-11 08:50:00|11238.2|11236.2|11245.7|11243.7|11245.7|11243.7|11237.7|11235.7|139
1681203300000|2023-04-11 08:55:00|11245.2|11243.2|11247.7|11245.7|11248.7|11246.7|11244.7|11242.7|105
1681203600000|2023-04-11 09:00:00|11248.2|11246.2|11246.7|11244.7|11249.7|11247.7|11244.7|11242.7|188
1681203900000|2023-04-11 09:05:00|11246.2|11244.2|11245.7|11243.7|11250.2|11248.2|11245.7|11243.7|128
1681204200000|2023-04-11 09:10:00|11246.2|11244.2|11242.2|11240.2|11246.7|11244.7|11241.7|11239.7|148
1681204500000|2023-04-11 09:15:00|11242.7|11240.7|11242.7|11240.7|11244.7|11242.7|11241.7|11239.7|106
1681204800000|2023-04-11 09:20:00|11241.7|11239.7|11237.7|11235.7|11246.7|11244.7|11236.7|11234.7|250
1681205100000|2023-04-11 09:25:00|11236.7|11234.7|11236.7|11234.7|11241.7|11239.7|11234.7|11232.7|222
1681205400000|2023-04-11 09:30:00|11236.2|11234.2|11237.7|11235.7|11239.2|11237.2|11233.7|11231.7|180
1681205700000|2023-04-11 09:35:00|11237.2|11235.2|11236.7|11234.7|11242.7|11240.7|11235.7|11233.7|284
1681206000000|2023-04-11 09:40:00|11237.2|11235.2|11236.7|11234.7|11240.2|11238.2|11236.7|11234.7|121
1681206300000|2023-04-11 09:45:00|11237.2|11235.2|11240.7|11238.7|11240.7|11238.7|11234.7|11232.7|99
1681206600000|2023-04-11 09:50:00|11240.2|11238.2|11242.7|11240.7|11243.7|11241.7|11234.7|11232.7|86
1681206900000|2023-04-11 09:55:00|11243.2|11241.2|11247.2|11245.2|11247.2|11245.2|11241.7|11239.7|128
1681207200000|2023-04-11 10:00:00|11247.7|11245.7|11252.2|11250.2|11253.7|11251.7|11246.7|11244.7|267
1681207500000|2023-04-11 10:05:00|11252.7|11250.7|11250.7|11248.7|11253.7|11251.7|11249.7|11247.7|90
1681207800000|2023-04-11 10:10:00|11250.2|11248.2|11240.7|11238.7|11250.2|11248.2|11240.7|11238.7|130
1681208100000|2023-04-11 10:15:00|11238.7|11236.7|11236.7|11234.7|11238.7|11236.7|11236.2|11234.2|74
1681208400000|2023-04-11 10:20:00|11237.2|11235.2|11231.7|11229.7|11237.2|11235.2|11226.7|11224.7|137
1681208700000|2023-04-11 10:25:00|11231.2|11229.2|11239.7|11237.7|11239.7|11237.7|11229.7|11227.7|124
1681209000000|2023-04-11 10:30:00|11239.2|11237.2|11237.7|11235.7|11241.7|11239.7|11235.7|11233.7|129
1681209300000|2023-04-11 10:35:00|11238.2|11236.2|11238.2|11236.2|11240.7|11238.7|11235.7|11233.7|124
1681209600000|2023-04-11 10:40:00|11238.7|11236.7|11238.7|11236.7|11239.7|11237.7|11237.2|11235.2|69
1681209900000|2023-04-11 10:45:00|11239.2|11237.2|11248.2|11246.2|11248.7|11246.7|11238.7|11236.7|109
1681210200000|2023-04-11 10:50:00|11248.7|11246.7|11246.7|11244.7|11250.7|11248.7|11246.7|11244.7|94
1681210500000|2023-04-11 10:55:00|11245.7|11243.7|11250.7|11248.7|11250.7|11248.7|11245.7|11243.7|101
1681210800000|2023-04-11 11:00:00|11249.7|11247.7|11251.7|11249.7|11254.2|11252.2|11248.7|11246.7|103
1681211100000|2023-04-11 11:05:00|11251.2|11249.2|11250.7|11248.7|11251.2|11249.2|11244.2|11242.2|165
1681211400000|2023-04-11 11:10:00|11250.2|11248.2|11249.7|11247.7|11250.2|11248.2|11245.7|11243.7|87
1681211700000|2023-04-11 11:15:00|11249.2|11247.2|11245.7|11243.7|11249.7|11247.7|11245.7|11243.7|86
1681212000000|2023-04-11 11:20:00|11246.2|11244.2|11243.7|11241.7|11246.2|11244.2|11242.7|11240.7|84
1681212300000|2023-04-11 11:25:00|11244.2|11242.2|11241.7|11239.7|11247.2|11245.2|11241.7|11239.7|106
1681212600000|2023-04-11 11:30:00|11242.2|11240.2|11241.7|11239.7|11242.7|11240.7|11238.7|11236.7|76
1681212900000|2023-04-11 11:35:00|11242.2|11240.2|11240.7|11238.7|11242.7|11240.7|11238.7|11236.7|89
1681213200000|2023-04-11 11:40:00|11238.9|11236.9|11244.4|11242.4|11244.9|11242.9|11236.9|11234.9|93
1681213500000|2023-04-11 11:45:00|11244.9|11242.9|11245.9|11243.9|11246.9|11244.9|11241.9|11239.9|41
1681213800000|2023-04-11 11:50:00|11246.4|11244.4|11245.9|11243.9|11248.9|11246.9|11242.9|11240.9|80
1681214100000|2023-04-11 11:55:00|11245.4|11243.4|11243.4|11241.4|11246.9|11244.9|11242.9|11240.9|73
1681214400000|2023-04-11 12:00:00|11242.9|11240.9|11241.9|11239.9|11245.9|11243.9|11241.4|11239.4|99
1681214700000|2023-04-11 12:05:00|11242.4|11240.4|11246.4|11244.4|11247.9|11245.9|11237.9|11235.9|93
1681215000000|2023-04-11 12:10:00|11245.9|11243.9|11242.9|11240.9|11248.9|11246.9|11242.4|11240.4|54
1681215300000|2023-04-11 12:15:00|11242.4|11240.4|11246.9|11244.9|11246.9|11244.9|11239.9|11237.9|67
1681215600000|2023-04-11 12:20:00|11246.4|11244.4|11248.9|11246.9|11249.9|11247.9|11244.9|11242.9|77
1681215900000|2023-04-11 12:25:00|11248.4|11246.4|11244.9|11242.9|11249.9|11247.9|11244.4|11242.4|76
1681216200000|2023-04-11 12:30:00|11244.4|11242.4|11240.9|11238.9|11244.9|11242.9|11240.9|11238.9|99
1681216500000|2023-04-11 12:35:00|11241.4|11239.4|11245.9|11243.9|11246.9|11244.9|11240.9|11238.9|101
1681216800000|2023-04-11 12:40:00|11246.4|11244.4|11245.9|11243.9|11246.9|11244.9|11243.9|11241.9|66
1681217100000|2023-04-11 12:45:00|11246.4|11244.4|11237.9|11235.9|11248.9|11246.9|11237.9|11235.9|366
1681217400000|2023-04-11 12:50:00|11238.4|11236.4|11238.4|11236.4|11241.9|11239.9|11236.9|11234.9|161
1681217700000|2023-04-11 12:55:00|11238.9|11236.9|11236.9|11234.9|11240.4|11238.4|11233.9|11231.9|148
1681218000000|2023-04-11 13:00:00|11236.4|11234.4|11242.9|11240.9|11243.9|11241.9|11235.9|11233.9|102
1681218300000|2023-04-11 13:05:00|11243.4|11241.4|11242.4|11240.4|11245.4|11243.4|11238.9|11236.9|120
1681218600000|2023-04-11 13:10:00|11241.9|11239.9|11246.9|11244.9|11246.9|11244.9|11240.9|11238.9|105
1681218900000|2023-04-11 13:15:00|11246.4|11244.4|11239.9|11237.9|11246.9|11244.9|11239.9|11237.9|167
1681219200000|2023-04-11 13:20:00|11239.4|11237.4|11241.9|11239.9|11242.9|11240.9|11237.9|11235.9|80
1681219500000|2023-04-11 13:25:00|11241.4|11239.4|11241.9|11239.9|11242.4|11240.4|11239.9|11237.9|107
1681219800000|2023-04-11 13:30:00|11240.9|11238.9|11246.9|11244.9|11248.4|11246.4|11233.9|11231.9|350
1681220100000|2023-04-11 13:35:00|11247.4|11245.4|11247.9|11245.9|11250.4|11248.4|11245.9|11243.9|164
1681220400000|2023-04-11 13:40:00|11248.4|11246.4|11244.9|11242.9|11252.4|11250.4|11243.4|11241.4|160
1681220700000|2023-04-11 13:45:00|11245.4|11243.4|11251.9|11249.9|11252.9|11250.9|11243.9|11241.9|207
1681221000000|2023-04-11 13:50:00|11252.9|11250.9|11260.9|11258.9|11260.9|11258.9|11252.4|11250.4|199
1681221300000|2023-04-11 13:55:00|11260.4|11258.4|11263.9|11261.9|11265.4|11263.4|11258.9|11256.9|160
1681221600000|2023-04-11 14:00:00|11262.9|11260.9|11270.9|11268.9|11271.9|11269.9|11258.9|11256.9|223
1681221900000|2023-04-11 14:05:00|11270.4|11268.4|11259.9|11257.9|11270.9|11268.9|11258.9|11256.9|274
1681222200000|2023-04-11 14:10:00|11260.7|11258.7|11264.2|11262.2|11265.7|11263.7|11259.2|11257.2|875
1681222500000|2023-04-11 14:15:00|11264.7|11262.7|11259.7|11257.7|11267.7|11265.7|11257.7|11255.7|327
1681222800000|2023-04-11 14:20:00|11259.2|11257.2|11269.7|11267.7|11269.7|11267.7|11258.2|11256.2|134
1681223100000|2023-04-11 14:25:00|11269.2|11267.2|11272.2|11270.2|11272.2|11270.2|11264.7|11262.7|1193
1681223400000|2023-04-11 14:30:00|11271.7|11269.7|11262.7|11260.7|11272.7|11270.7|11262.7|11260.7|190
1681223700000|2023-04-11 14:35:00|11261.7|11259.7|11255.7|11253.7|11262.7|11260.7|11251.7|11249.7|856
1681224000000|2023-04-11 14:40:00|11255.2|11253.2|11250.7|11248.7|11256.7|11254.7|11247.7|11245.7|198
1681224300000|2023-04-11 14:45:00|11251.7|11249.7|11254.7|11252.7|11255.2|11253.2|11248.7|11246.7|349
1681224600000|2023-04-11 14:50:00|11255.2|11253.2|11250.7|11248.7|11255.7|11253.7|11250.7|11248.7|321
1681224900000|2023-04-11 14:55:00|11251.7|11249.7|11244.7|11242.7|11252.7|11250.7|11239.7|11237.7|401
1681225200000|2023-04-11 15:00:00|11245.7|11243.7|11247.7|11245.7|11249.7|11247.7|11242.7|11240.7|396
1681225500000|2023-04-11 15:05:00|11248.2|11246.2|11248.2|11246.2|11250.7|11248.7|11246.7|11244.7|258
1681225800000|2023-04-11 15:10:00|11248.7|11246.7|11251.2|11249.2|11251.7|11249.7|11247.7|11245.7|329
1681226100000|2023-04-11 15:15:00|11250.7|11248.7|11248.7|11246.7|11251.2|11249.2|11246.7|11244.7|530
1681226400000|2023-04-11 15:20:00|11220.1|11218.1|11224.1|11222.1|11227.1|11225.1|11220.1|11218.1|412
1681226700000|2023-04-11 15:25:00|11223.6|11221.6|11235.6|11233.6|11236.1|11234.1|11221.1|11219.1|2792
1681227000000|2023-04-11 15:30:00|11235.1|11233.1|11231.1|11229.1|11236.1|11234.1|11230.1|11228.1|1025
1681227300000|2023-04-11 15:35:00|11230.1|11228.1|11228.6|11226.6|11230.1|11228.1|11226.6|11224.6|520
1681227600000|2023-04-11 15:40:00|11229.1|11227.1|11228.6|11226.6|11231.1|11229.1|11228.1|11226.1|59
1681227900000|2023-04-11 15:45:00|11227.6|11225.6|11235.1|11233.1|11235.1|11233.1|11226.1|11224.1|104
1681228200000|2023-04-11 15:50:00|11234.6|11232.6|11234.1|11232.1|11235.1|11233.1|11233.6|11231.6|16
1681228500000|2023-04-11 15:55:00|11233.6|11231.6|11238.1|11236.1|11238.1|11236.1|11232.1|11230.1|34
1681228800000|2023-04-11 16:00:00|11237.6|11235.6|11235.1|11233.1|11238.1|11236.1|11234.6|11232.6|40
1681229100000|2023-04-11 16:05:00|11235.6|11233.6|11237.6|11235.6|11238.1|11236.1|11234.6|11232.6|23
1681229400000|2023-04-11 16:10:00|11238.1|11236.1|11242.1|11240.1|11242.6|11240.6|11238.1|11236.1|32
1681229700000|2023-04-11 16:15:00|11242.6|11240.6|11243.1|11241.1|11243.1|11241.1|11241.1|11239.1|34
1681230000000|2023-04-11 16:20:00|11243.6|11241.6|11246.1|11244.1|11246.1|11244.1|11243.1|11241.1|38
1681230300000|2023-04-11 16:25:00|11245.6|11243.6|11246.6|11244.6|11247.1|11245.1|11244.1|11242.1|27
1681230600000|2023-04-11 16:30:00|11247.1|11245.1|11248.6|11246.6|11251.1|11249.1|11247.1|11245.1|45
1681230900000|2023-04-11 16:35:00|11248.1|11246.1|11243.6|11241.6|11248.1|11246.1|11243.1|11241.1|41
1681231200000|2023-04-11 16:40:00|11244.1|11242.1|11246.1|11244.1|11246.6|11244.6|11243.6|11241.6|10
1681231500000|2023-04-11 16:45:00|11246.6|11244.6|11248.1|11246.1|11248.6|11246.6|11246.1|11244.1|20
1681231800000|2023-04-11 16:50:00|11247.6|11245.6|11254.1|11252.1|11254.1|11252.1|11247.6|11245.6|47
1681232100000|2023-04-11 16:55:00|11253.6|11251.6|11253.6|11251.6|11255.1|11253.1|11253.6|11251.6|44
1681232400000|2023-04-11 17:00:00|11253.1|11251.1|11250.1|11248.1|11254.1|11252.1|11248.6|11246.6|20
1681232700000|2023-04-11 17:05:00|11250.6|11248.6|11255.1|11253.1|11255.1|11253.1|11249.6|11247.6|51
1681233000000|2023-04-11 17:10:00|11254.6|11252.6|11254.6|11252.6|11255.1|11253.1|11253.1|11251.1|29
1681233300000|2023-04-11 17:15:00|11255.1|11253.1|11256.6|11254.6|11257.1|11255.1|11254.1|11252.1|32
1681233600000|2023-04-11 17:20:00|11257.1|11255.1|11251.6|11249.6|11257.1|11255.1|11250.6|11248.6|14
1681233900000|2023-04-11 17:25:00|11252.1|11250.1|11254.1|11252.1|11255.1|11253.1|11251.6|11249.6|10
1681234200000|2023-04-11 17:30:00|11253.6|11251.6|11252.6|11250.6|11257.1|11255.1|11252.6|11250.6|18
1681234500000|2023-04-11 17:35:00|11252.1|11250.1|11253.6|11251.6|11253.6|11251.6|11251.6|11249.6|7
1681234800000|2023-04-11 17:40:00|11253.1|11251.1|11255.1|11253.1|11255.1|11253.1|11252.1|11250.1|16
1681235100000|2023-04-11 17:45:00|11255.6|11253.6|11258.6|11256.6|11260.1|11258.1|11255.6|11253.6|18
1681235400000|2023-04-11 17:50:00|11258.1|11256.1|11257.1|11255.1|11259.6|11257.6|11256.1|11254.1|8
1681235700000|2023-04-11 17:55:00|11256.6|11254.6|11255.6|11253.6|11257.1|11255.1|11255.6|11253.6|20
1681236000000|2023-04-11 18:00:00|11256.6|11254.6|11256.1|11254.1|11258.6|11256.6|11255.6|11253.6|13
1681236300000|2023-04-11 18:05:00|11256.6|11254.6|11255.6|11253.6|11256.6|11254.6|11254.6|11252.6|9
1681236600000|2023-04-11 18:10:00|11255.1|11253.1|11253.6|11251.6|11255.6|11253.6|11253.6|11251.6|10
1681236900000|2023-04-11 18:15:00|11253.1|11251.1|11255.6|11253.6|11255.6|11253.6|11253.1|11251.1|9
1681237200000|2023-04-11 18:20:00|11255.1|11253.1|11256.6|11254.6|11258.1|11256.1|11255.1|11253.1|12
1681237500000|2023-04-11 18:25:00|11256.1|11254.1|11258.1|11256.1|11258.1|11256.1|11256.1|11254.1|3
1681237800000|2023-04-11 18:30:00|11258.6|11256.6|11257.6|11255.6|11260.1|11258.1|11257.1|11255.1|13
1681238100000|2023-04-11 18:35:00|11258.1|11256.1|11259.6|11257.6|11259.6|11257.6|11258.1|11256.1|18
1681238400000|2023-04-11 18:40:00|11260.1|11258.1|11261.6|11259.6|11262.6|11260.6|11260.1|11258.1|12
1681238700000|2023-04-11 18:45:00|11262.1|11260.1|11263.1|11261.1|11263.6|11261.6|11262.1|11260.1|9
1681239000000|2023-04-11 18:50:00|11262.6|11260.6|11260.6|11258.6|11262.6|11260.6|11260.1|11258.1|6
1681239300000|2023-04-11 18:55:00|11261.1|11259.1|11258.1|11256.1|11261.1|11259.1|11258.1|11256.1|4
1681239600000|2023-04-11 19:00:00|11258.6|11256.6|11254.1|11252.1|11259.1|11257.1|11254.1|11252.1|13
1681239900000|2023-04-11 19:05:00|11253.6|11251.6|11255.6|11253.6|11255.6|11253.6|11252.6|11250.6|24
1681240200000|2023-04-11 19:10:00|11255.1|11253.1|11259.6|11257.6|11260.1|11258.1|11255.1|11253.1|8
1681240500000|2023-04-11 19:15:00|11260.1|11258.1|11260.1|11258.1|11262.1|11260.1|11258.6|11256.6|17
1681240800000|2023-04-11 19:20:00|11259.6|11257.6|11259.6|11257.6|11261.1|11259.1|11258.6|11256.6|10
1681241100000|2023-04-11 19:25:00|11259.1|11257.1|11258.6|11256.6|11259.1|11257.1|11254.1|11252.1|42
1681241400000|2023-04-11 19:30:00|11259.1|11257.1|11254.6|11252.6|11259.1|11257.1|11254.1|11252.1|54
1681241700000|2023-04-11 19:35:00|11254.1|11252.1|11249.6|11247.6|11255.6|11253.6|11249.1|11247.1|49
1681242000000|2023-04-11 19:40:00|11249.1|11247.1|11250.6|11248.6|11251.1|11249.1|11248.1|11246.1|21
1681242300000|2023-04-11 19:45:00|11250.1|11248.1|11242.6|11240.6|11251.1|11249.1|11242.6|11240.6|14
1681242600000|2023-04-11 19:50:00|11242.1|11240.1|11241.6|11239.6|11243.6|11241.6|11240.1|11238.1|25
1681242900000|2023-04-11 19:55:00|11242.1|11240.1|11241.1|11235.1|11242.1|11240.1|11238.1|11235.1|24
1681243200000|2023-04-11 20:00:00|11241.7|11235.7|11244.8|11238.8|11248.1|11242.1|11241.7|11235.7|0
1681243500000|2023-04-11 20:05:00|11245.4|11239.4|11245.8|11239.8|11248.1|11242.1|11244.4|11238.4|0
1681243800000|2023-04-11 20:10:00|11245.4|11239.4|11245.8|11239.8|11248.1|11242.1|11245.4|11239.4|0
1681244100000|2023-04-11 20:15:00|11245.4|11239.4|11246.5|11240.5|11246.5|11240.5|11245.4|11239.4|0
1681244400000|2023-04-11 20:20:00|11246.7|11240.7|11248.1|11242.1|11248.1|11242.1|11246.5|11240.5|0
1681244700000|2023-04-11 20:25:00|11247.5|11241.5|11247.5|11241.5|11248.1|11242.1|11246.9|11240.9|0
1681245000000|2023-04-11 20:30:00|11246.9|11240.9|11247.5|11241.5|11248.1|11242.1|11246.9|11240.9|0
1681245300000|2023-04-11 20:35:00|11246.9|11240.9|11245.8|11239.8|11247.5|11241.5|11245.8|11239.8|0
1681245600000|2023-04-11 20:40:00|11245.6|11239.6|11246.9|11240.9|11247.5|11241.5|11245.4|11239.4|0
1681245900000|2023-04-11 20:45:00|11245.8|11239.8|11244.4|11238.4|11246.5|11240.5|11244.4|11238.4|0
1681246200000|2023-04-11 20:50:00|11243.8|11237.8|11245.8|11239.8|11246.5|11240.5|11243.8|11237.8|0
1681246500000|2023-04-11 20:55:00|11245.4|11239.4|11244|11238|11245.4|11239.4|11243.6|11237.6|0
1681246800000|2023-04-11 21:00:00|11244.4|11238.4|11244.2|11238.2|11245.2|11239.2|11244.2|11238.2|0
1681247100000|2023-04-11 21:05:00|11244.4|11238.4|11244.4|11238.4|11245|11239|11244.2|11238.2|0
1681247400000|2023-04-11 21:10:00|11244.2|11238.2|11244|11238|11244.2|11238.2|11242.9|11236.9|0
1681247700000|2023-04-11 21:15:00|11243.8|11237.8|11243.1|11237.1|11243.8|11237.8|11242.9|11236.9|0
1681248000000|2023-04-11 21:20:00|11243.2|11237.2|11243.6|11237.6|11244.6|11238.6|11243.1|11237.1|0
1681248300000|2023-04-11 21:25:00|11243.8|11237.8|11243.1|11237.1|11244.2|11238.2|11242.3|11236.3|0
1681248600000|2023-04-11 21:30:00|11242.9|11236.9|11243.4|11237.4|11243.4|11237.4|11242.9|11236.9|0
1681248900000|2023-04-11 21:35:00|11243.3|11237.3|11242.9|11236.9|11243.4|11237.4|11242.9|11236.9|0
1681249200000|2023-04-11 21:40:00|11242.7|11236.7|11242.5|11236.5|11243.1|11237.1|11242.5|11236.5|0
1681249500000|2023-04-11 21:45:00|11242.1|11236.1|11242.1|11236.1|11242.1|11236.1|11241.3|11235.3|0
1681249800000|2023-04-11 21:50:00|11242.3|11236.3|11242.3|11236.3|11242.5|11236.5|11241.7|11235.7|0
1681250100000|2023-04-11 21:55:00|11242.5|11236.5|11242.7|11236.7|11242.9|11236.9|11242.1|11236.1|0
1681250400000|2023-04-11 22:00:00|11242.3|11236.3|11243.1|11237.1|11243.8|11237.8|11241.3|11235.3|0
1681250700000|2023-04-11 22:05:00|11243.2|11237.2|11244.8|11238.8|11245.4|11239.4|11243.2|11237.2|0
1681251000000|2023-04-11 22:10:00|11245|11239|11246.5|11240.5|11247.5|11241.5|11245|11239|0
1681251300000|2023-04-11 22:15:00|11245.8|11239.8|11245.4|11239.4|11245.8|11239.8|11244.8|11238.8|0
1681251600000|2023-04-11 22:20:00|11244.8|11238.8|11244.4|11238.4|11244.8|11238.8|11243.8|11237.8|0
1681251900000|2023-04-11 22:25:00|11243.8|11237.8|11244.8|11238.8|11244.8|11238.8|11243.8|11237.8|0
1681252200000|2023-04-11 22:30:00|11245.8|11239.8|11244.8|11238.8|11246.5|11240.5|11244.4|11238.4|0
1681252500000|2023-04-11 22:35:00|11244.6|11238.6|11247.5|11241.5|11247.5|11241.5|11244.6|11238.6|0
1681252800000|2023-04-11 22:40:00|11246.9|11240.9|11246.5|11240.5|11246.9|11240.9|11246.5|11240.5|0
1681253100000|2023-04-11 22:45:00|11245.8|11239.8|11244.4|11238.4|11245.8|11239.8|11244.4|11238.4|0
1681253400000|2023-04-11 22:50:00|11243.8|11237.8|11244.4|11238.4|11244.8|11238.8|11243.1|11237.1|0
1681253700000|2023-04-11 22:55:00|11243.8|11237.8|11245.4|11239.4|11245.4|11239.4|11243.8|11237.8|0
1681254000000|2023-04-11 23:00:00|11244.8|11238.8|11244.8|11238.8|11245.4|11239.4|11244.4|11238.4|0
1681254300000|2023-04-11 23:05:00|11245|11239|11245.4|11239.4|11245.8|11239.8|11244.4|11238.4|0
1681254600000|2023-04-11 23:10:00|11244.8|11238.8|11245.4|11239.4|11245.8|11239.8|11244.8|11238.8|0
1681254900000|2023-04-11 23:15:00|11245.8|11239.8|11245.4|11239.4|11246.5|11240.5|11244.8|11238.8|0
1681255200000|2023-04-11 23:20:00|11245.8|11239.8|11245.8|11239.8|11245.8|11239.8|11245.4|11239.4|0
1681255500000|2023-04-11 23:25:00|11245.9|11239.9|11246.5|11240.5|11246.9|11240.9|11244.4|11238.4|0
1681255800000|2023-04-11 23:30:00|11245.8|11239.8|11245.4|11239.4|11246.5|11240.5|11245.4|11239.4|0
1681256100000|2023-04-11 23:35:00|11244.8|11238.8|11246.9|11240.9|11248.1|11242.1|11244.8|11238.8|0
1681256400000|2023-04-11 23:40:00|11246.5|11240.5|11248.5|11242.5|11249.2|11243.2|11246.5|11240.5|0
1681256700000|2023-04-11 23:45:00|11248.3|11242.3|11248.1|11242.1|11248.3|11242.3|11247.5|11241.5|0
1681257000000|2023-04-11 23:50:00|11247.5|11241.5|11248.1|11242.1|11248.5|11242.5|11247.3|11241.3|0
1681257300000|2023-04-11 23:55:00|11247.7|11241.7|11246.9|11240.9|11248.1|11242.1|11246.5|11240.5|0
1681257600000|2023-04-12 00:00:00|11246.5|11240.5|11250.1|11244.1|11250.1|11244.1|11245.8|11239.8|0
1681257900000|2023-04-12 00:05:00|11250.2|11244.2|11247.9|11241.9|11250.6|11244.6|11246.8|11240.8|0
1681258200000|2023-04-12 00:10:00|11247.4|11241.4|11248.5|11242.5|11248.9|11242.9|11246.8|11240.8|0
1681258500000|2023-04-12 00:15:00|11244.9|11238.9|11238.1|11232.1|11248.3|11242.3|11238.1|11232.1|0
1681258800000|2023-04-12 00:20:00|11239.1|11233.1|11236.1|11230.1|11240.2|11234.2|11236|11230|0
1681259100000|2023-04-12 00:25:00|11236|11230|11234.1|11228.1|11236.1|11230.1|11234|11228|0
1681259400000|2023-04-12 00:30:00|11233.1|11227.1|11234.1|11228.1|11236.2|11230.2|11232.1|11226.1|0
1681259700000|2023-04-12 00:35:00|11234.2|11228.2|11235.1|11229.1|11236.2|11230.2|11234.1|11228.1|0
1681260000000|2023-04-12 00:40:00|11234.1|11228.1|11236.2|11230.2|11238.2|11232.2|11234|11228|0
1681260300000|2023-04-12 00:45:00|11236|11230|11236|11230|11236.1|11230.1|11236|11230|0
1681260600000|2023-04-12 00:50:00|11236.1|11230.1|11238.1|11232.1|11238.1|11232.1|11236|11230|0
1681260900000|2023-04-12 00:55:00|11237.1|11231.1|11238.1|11232.1|11238.1|11232.1|11237.1|11231.1|0
1681261200000|2023-04-12 01:00:00|11238|11232|11238.1|11232.1|11238.2|11232.2|11236|11230|0
1681261500000|2023-04-12 01:05:00|11236.1|11230.1|11236|11230|11238.1|11232.1|11236|11230|0
1681261800000|2023-04-12 01:10:00|11236.1|11230.1|11238.1|11232.1|11238.1|11232.1|11234|11228|0
1681262100000|2023-04-12 01:15:00|11237.1|11231.1|11240.1|11234.1|11240.1|11234.1|11236.1|11230.1|0
1681262400000|2023-04-12 01:20:00|11239.1|11233.1|11240.1|11234.1|11240.1|11234.1|11238|11232|0
1681262700000|2023-04-12 01:25:00|11239|11233|11238|11232|11239|11233|11238|11232|0
1681263000000|2023-04-12 01:30:00|11236|11230|11238|11232|11238|11232|11236|11230|0
1681263300000|2023-04-12 01:35:00|11240|11234|11236|11230|11240|11234|11233.9|11227.9|0
1681263600000|2023-04-12 01:40:00|11234.9|11228.9|11236|11230|11236|11230|11233.9|11227.9|0
1681263900000|2023-04-12 01:45:00|11234|11228|11234|11228|11234|11228|11232.9|11226.9|0
1681264200000|2023-04-12 01:50:00|11233.9|11227.9|11234|11228|11234|11228|11231.9|11225.9|0
1681264500000|2023-04-12 01:55:00|11236|11230|11236|11230|11236|11230|11234|11228|0
1681264800000|2023-04-12 02:00:00|11236.1|11230.1|11234|11228|11236.1|11230.1|11234|11228|0
1681265100000|2023-04-12 02:05:00|11233|11227|11234|11228|11234|11228|11233|11227|0
1681265400000|2023-04-12 02:10:00|11233|11227|11234|11228|11236.1|11230.1|11233|11227|0
1681265700000|2023-04-12 02:15:00|11234.1|11228.1|11236.1|11230.1|11236.1|11230.1|11234|11228|0
1681266000000|2023-04-12 02:20:00|11235|11229|11234|11228|11236.1|11230.1|11234|11228|0
1681266300000|2023-04-12 02:25:00|11236|11230|11234|11228|11236.1|11230.1|11234|11228|0
1681266600000|2023-04-12 02:30:00|11235|11229|11234|11228|11236|11230|11234|11228|0
1681266900000|2023-04-12 02:35:00|11236.1|11230.1|11234|11228|11236.1|11230.1|11234|11228|0
1681267200000|2023-04-12 02:40:00|11234.1|11228.1|11236.1|11230.1|11236.1|11230.1|11234.1|11228.1|0
1681267500000|2023-04-12 02:45:00|11234|11228|11234|11228|11234.1|11228.1|11232|11226|0
1681267800000|2023-04-12 02:50:00|11233|11227|11234|11228|11234|11228|11233|11227|0
1681268100000|2023-04-12 02:55:00|11236|11230|11238.1|11232.1|11238.1|11232.1|11234|11228|0
1681268400000|2023-04-12 03:00:00|11236|11230|11236|11230|11238.1|11232.1|11236|11230|0
1681268700000|2023-04-12 03:05:00|11234|11228|11236|11230|11236|11230|11234|11228|0
1681269000000|2023-04-12 03:10:00|11236.1|11230.1|11236|11230|11236.1|11230.1|11236|11230|0
1681269300000|2023-04-12 03:15:00|11236.1|11230.1|11234|11228|11236.1|11230.1|11234|11228|0
1681269600000|2023-04-12 03:20:00|11236|11230|11234|11228|11236|11230|11234|11228|0
1681269900000|2023-04-12 03:25:00|11235|11229|11234|11228|11235|11229|11234|11228|0
1681270200000|2023-04-12 03:30:00|11233.2|11227.2|11233.2|11227.2|11233.2|11227.2|11233.2|11227.2|0
1681270500000|2023-04-12 03:35:00|11231.2|11225.2|11232.2|11226.2|11233.2|11227.2|11231.1|11225.1|0
1681270800000|2023-04-12 03:40:00|11231.1|11225.1|11231.1|11225.1|11233.2|11227.2|11231.1|11225.1|0
1681271700000|2023-04-12 03:55:00|11230.1|11224.1|11229.1|11223.1|11230.1|11224.1|11229.1|11223.1|0
1681272000000|2023-04-12 04:00:00|11228.1|11222.1|11231.1|11225.1|11231.1|11225.1|11228.1|11222.1|0
1681272300000|2023-04-12 04:05:00|11230.1|11224.1|11229.1|11223.1|11231.1|11225.1|11229.1|11223.1|0
1681272600000|2023-04-12 04:10:00|11231.1|11225.1|11231.1|11225.1|11231.1|11225.1|11229.1|11223.1|0
1681272900000|2023-04-12 04:15:00|11229.1|11223.1|11231.1|11225.1|11231.1|11225.1|11229.1|11223.1|0
1681273200000|2023-04-12 04:20:00|11231.2|11225.2|11231.2|11225.2|11233.2|11227.2|11231.1|11225.1|0
1681273500000|2023-04-12 04:25:00|11231.1|11225.1|11231.1|11225.1|11231.2|11225.2|11231.1|11225.1|0
1681273800000|2023-04-12 04:30:00|11231.2|11225.2|11231.1|11225.1|11231.2|11225.2|11229.1|11223.1|0
1681274100000|2023-04-12 04:35:00|11231.2|11225.2|11231.2|11225.2|11231.2|11225.2|11231.2|11225.2|0
1681274400000|2023-04-12 04:40:00|11233.2|11227.2|11233.2|11227.2|11233.2|11227.2|11231.2|11225.2|0
1681274700000|2023-04-12 04:45:00|11232.2|11226.2|11231.2|11225.2|11232.2|11226.2|11231.1|11225.1|0
1681275000000|2023-04-12 04:50:00|11231.1|11225.1|11231.7|11225.7|11233.7|11227.7|11231.1|11225.1|0
1681276200000|2023-04-12 05:10:00|11229.7|11223.7|11229.7|11223.7|11229.7|11223.7|11229.7|11223.7|0
1681276500000|2023-04-12 05:15:00|11228.7|11222.7|11231.7|11225.7|11231.7|11225.7|11227.6|11221.6|0
1681276800000|2023-04-12 05:20:00|11230.7|11224.7|11229.7|11223.7|11230.7|11224.7|11229.7|11223.7|0
1681277100000|2023-04-12 05:25:00|11231.7|11225.7|11229.7|11223.7|11233.7|11227.7|11229.7|11223.7|0
1681277400000|2023-04-12 05:30:00|11231.7|11225.7|11229.7|11223.7|11231.7|11225.7|11229.7|11223.7|0
1681277700000|2023-04-12 05:35:00|11231.7|11225.7|11231.7|11225.7|11231.7|11225.7|11231.7|11225.7|0
1681278000000|2023-04-12 05:40:00|11229.7|11223.7|11231.7|11225.7|11231.7|11225.7|11229.7|11223.7|0
1681278300000|2023-04-12 05:45:00|11229.7|11223.7|11230.7|11224.7|11231.7|11225.7|11229.7|11223.7|0
1681278600000|2023-04-12 05:50:00|11229.7|11223.7|11233.8|11227.8|11233.8|11227.8|11229.7|11223.7|0
1681278900000|2023-04-12 05:55:00|11235.8|11229.8|11235.8|11229.8|11235.8|11229.8|11235.8|11229.8|0
1681279200000|2023-04-12 06:00:00|11242.1|11240.1|11243.6|11241.6|11249.1|11247.1|11241.1|11239.1|66
1681279500000|2023-04-12 06:05:00|11242.1|11240.1|11239.1|11237.1|11245.6|11243.6|11236.6|11234.6|83
1681279800000|2023-04-12 06:10:00|11238.6|11236.6|11236.6|11234.6|11239.1|11237.1|11233.6|11231.6|85
1681280100000|2023-04-12 06:15:00|11236.1|11234.1|11239.1|11237.1|11239.1|11237.1|11234.6|11232.6|25
1681280400000|2023-04-12 06:20:00|11238.6|11236.6|11245.6|11243.6|11247.6|11245.6|11238.6|11236.6|43
1681280700000|2023-04-12 06:25:00|11247.6|11245.6|11238.6|11236.6|11249.6|11247.6|11236.1|11234.1|62
1681281000000|2023-04-12 06:30:00|11238.1|11236.1|11241.6|11239.6|11243.1|11241.1|11237.6|11235.6|32
1681281300000|2023-04-12 06:35:00|11242.1|11240.1|11242.1|11240.1|11244.1|11242.1|11240.6|11238.6|25
1681281600000|2023-04-12 06:40:00|11242.6|11240.6|11242.6|11240.6|11246.1|11244.1|11241.1|11239.1|39
1681281900000|2023-04-12 06:45:00|11243.1|11241.1|11244.6|11242.6|11245.6|11243.6|11242.6|11240.6|25
1681282200000|2023-04-12 06:50:00|11244.1|11242.1|11238.6|11236.6|11244.1|11242.1|11236.6|11234.6|47
1681282500000|2023-04-12 06:55:00|11238.1|11236.1|11261.6|11259.6|11261.6|11259.6|11238.1|11236.1|291
1681282800000|2023-04-12 07:00:00|11261.1|11259.1|11243.6|11241.6|11274.1|11272.1|11238.1|11236.1|1212
1681283100000|2023-04-12 07:05:00|11243.1|11241.1|11242.1|11240.1|11247.1|11245.1|11233.6|11231.6|546
1681283400000|2023-04-12 07:10:00|11243.1|11241.1|11243.1|11241.1|11250.1|11248.1|11237.1|11235.1|366
1681283700000|2023-04-12 07:15:00|11244.1|11242.1|11236.6|11234.6|11246.6|11244.6|11232.1|11230.1|356
1681284000000|2023-04-12 07:20:00|11236.1|11234.1|11244.1|11242.1|11244.1|11242.1|11233.1|11231.1|396
1681284300000|2023-04-12 07:25:00|11244.6|11242.6|11232.1|11230.1|11248.1|11246.1|11228.1|11226.1|288
1681284600000|2023-04-12 07:30:00|11231.6|11229.6|11230.6|11228.6|11238.1|11236.1|11228.1|11226.1|463
1681284900000|2023-04-12 07:35:00|11232.1|11230.1|11229.1|11227.1|11237.1|11235.1|11226.1|11224.1|335
1681285200000|2023-04-12 07:40:00|11229.6|11227.6|11237.1|11235.1|11242.1|11240.1|11229.6|11227.6|309
1681285500000|2023-04-12 07:45:00|11237.6|11235.6|11239.1|11237.1|11242.1|11240.1|11234.6|11232.6|236
1681285800000|2023-04-12 07:50:00|11238.6|11236.6|11237.1|11235.1|11240.1|11238.1|11233.1|11231.1|279
1681286100000|2023-04-12 07:55:00|11236.1|11234.1|11241.1|11239.1|11241.1|11239.1|11234.1|11232.1|198
1681286400000|2023-04-12 08:00:00|11240.6|11238.6|11248.1|11246.1|11250.6|11248.6|11238.1|11236.1|233
1681286700000|2023-04-12 08:05:00|11248.6|11246.6|11264.1|11262.1|11264.1|11262.1|11248.6|11246.6|361
1681287000000|2023-04-12 08:10:00|11263.6|11261.6|11265.1|11263.1|11265.6|11263.6|11258.6|11256.6|435
1681287300000|2023-04-12 08:15:00|11264.6|11262.6|11256.6|11254.6|11268.1|11266.1|11253.1|11251.1|302
1681287600000|2023-04-12 08:20:00|11257.1|11255.1|11245.5|11243.5|11257.1|11255.1|11242|11240|257
1681287900000|2023-04-12 08:25:00|11245|11243|11246.9|11244.9|11252.5|11250.5|11244.5|11242.5|386
1681288200000|2023-04-12 08:30:00|11246.4|11244.4|11246.4|11244.4|11251.9|11249.9|11245.4|11243.4|251
1681288500000|2023-04-12 08:35:00|11246.9|11244.9|11248.9|11246.9|11255.9|11253.9|11246.4|11244.4|353
1681288800000|2023-04-12 08:40:00|11249.4|11247.4|11244.9|11242.9|11250.9|11248.9|11243.9|11241.9|208
1681289100000|2023-04-12 08:45:00|11245.4|11243.4|11247.4|11245.4|11247.9|11245.9|11239.4|11237.4|317
1681289400000|2023-04-12 08:50:00|11247.9|11245.9|11252.9|11250.9|11254.9|11252.9|11246.9|11244.9|368
1681289700000|2023-04-12 08:55:00|11252.4|11250.4|11252.4|11250.4|11258.4|11256.4|11250.9|11248.9|299
1681290000000|2023-04-12 09:00:00|11252.9|11250.9|11253.4|11251.4|11260.4|11258.4|11251.9|11249.9|214
1681290300000|2023-04-12 09:05:00|11253.9|11251.9|11252.9|11250.9|11254.9|11252.9|11249.9|11247.9|179
1681290600000|2023-04-12 09:10:00|11253.4|11251.4|11252.9|11250.9|11256.9|11254.9|11250.9|11248.9|213
1681290900000|2023-04-12 09:15:00|11253.4|11251.4|11255.9|11253.9|11259.9|11257.9|11251.4|11249.4|224
1681291200000|2023-04-12 09:20:00|11254.9|11252.9|11250.9|11248.9|11255.9|11253.9|11249.4|11247.4|196
1681291500000|2023-04-12 09:25:00|11251.4|11249.4|11249.9|11247.9|11256.9|11254.9|11248.9|11246.9|185
1681291800000|2023-04-12 09:30:00|11249.4|11247.4|11257.9|11255.9|11257.9|11255.9|11246.9|11244.9|351
1681292100000|2023-04-12 09:35:00|11258.9|11256.9|11261.9|11259.9|11262.9|11260.9|11257.9|11255.9|196
1681292400000|2023-04-12 09:40:00|11261.4|11259.4|11264.9|11262.9|11265.9|11263.9|11259.9|11257.9|209
1681292700000|2023-04-12 09:45:00|11264.4|11262.4|11267.9|11265.9|11269.9|11267.9|11262.4|11260.4|196
1681293000000|2023-04-12 09:50:00|11268.4|11266.4|11269.9|11267.9|11270.9|11268.9|11263.9|11261.9|161
1681293300000|2023-04-12 09:55:00|11270.4|11268.4|11277.9|11275.9|11279.9|11277.9|11270.4|11268.4|257
1681293600000|2023-04-12 10:00:00|11278.4|11276.4|11275.9|11273.9|11278.9|11276.9|11273.9|11271.9|176
1681293900000|2023-04-12 10:05:00|11275.4|11273.4|11274.4|11272.4|11275.4|11273.4|11268.9|11266.9|217
1681294200000|2023-04-12 10:10:00|11274.9|11272.9|11280.9|11278.9|11281.9|11279.9|11274.9|11272.9|179
1681294500000|2023-04-12 10:15:00|11281.4|11279.4|11282.9|11280.9|11286.4|11284.4|11280.9|11278.9|181
1681294800000|2023-04-12 10:20:00|11283.4|11281.4|11283.9|11281.9|11285.9|11283.9|11280.9|11278.9|165
1681295100000|2023-04-12 10:25:00|11284.4|11282.4|11279.9|11277.9|11284.9|11282.9|11277.9|11275.9|149
1681295400000|2023-04-12 10:30:00|11280.4|11278.4|11283.9|11281.9|11285.9|11283.9|11279.9|11277.9|143
1681295700000|2023-04-12 10:35:00|11283.4|11281.4|11285.9|11283.9|11286.9|11284.9|11282.9|11280.9|132
1681296000000|2023-04-12 10:40:00|11286.4|11284.4|11282.9|11280.9|11286.4|11284.4|11281.9|11279.9|107
1681296300000|2023-04-12 10:45:00|11283.4|11281.4|11284.9|11282.9|11286.9|11284.9|11282.9|11280.9|154
1681296600000|2023-04-12 10:50:00|11284.4|11282.4|11275.9|11273.9|11284.9|11282.9|11274.9|11272.9|174
1681296900000|2023-04-12 10:55:00|11275.4|11273.4|11281.9|11279.9|11281.9|11279.9|11273.9|11271.9|167
1681297200000|2023-04-12 11:00:00|11281.4|11279.4|11285.4|11283.4|11286.9|11284.9|11279.9|11277.9|169
1681297500000|2023-04-12 11:05:00|11284.9|11282.9|11282.9|11280.9|11286.9|11284.9|11282.4|11280.4|176
1681297800000|2023-04-12 11:10:00|11283.4|11281.4|11281.4|11279.4|11283.9|11281.9|11278.9|11276.9|128
1681298100000|2023-04-12 11:15:00|11280.9|11278.9|11276.9|11274.9|11282.9|11280.9|11276.4|11274.4|138
1681298400000|2023-04-12 11:20:00|11277.4|11275.4|11277.9|11275.9|11280.9|11278.9|11275.9|11273.9|138
1681298700000|2023-04-12 11:25:00|11277.4|11275.4|11274.9|11272.9|11278.9|11276.9|11274.9|11272.9|263
1681299000000|2023-04-12 11:30:00|11275.4|11273.4|11269.9|11267.9|11275.9|11273.9|11268.9|11266.9|207
1681299300000|2023-04-12 11:35:00|11269.4|11267.4|11264.9|11262.9|11273.4|11271.4|11263.4|11261.4|389
1681299600000|2023-04-12 11:40:00|11264.7|11262.7|11271.7|11269.7|11272.7|11270.7|11264.7|11262.7|346
1681299900000|2023-04-12 11:45:00|11272.2|11270.2|11270.7|11268.7|11273.2|11271.2|11269.7|11267.7|187
1681300200000|2023-04-12 11:50:00|11271.2|11269.2|11268.7|11266.7|11273.2|11271.2|11266.7|11264.7|166
1681300500000|2023-04-12 11:55:00|11269.7|11267.7|11269.2|11267.2|11271.7|11269.7|11266.7|11264.7|228
1681300800000|2023-04-12 12:00:00|11269.7|11267.7|11269.7|11267.7|11271.7|11269.7|11265.7|11263.7|226
1681301100000|2023-04-12 12:05:00|11269.2|11267.2|11270.7|11268.7|11271.7|11269.7|11265.7|11263.7|262
1681301400000|2023-04-12 12:10:00|11269.7|11267.7|11274.2|11272.2|11276.7|11274.7|11269.2|11267.2|188
1681301700000|2023-04-12 12:15:00|11273.7|11271.7|11276.7|11274.7|11277.7|11275.7|11270.7|11268.7|246
1681302000000|2023-04-12 12:20:00|11276.2|11274.2|11271.7|11269.7|11279.7|11277.7|11271.7|11269.7|234
1681302300000|2023-04-12 12:25:00|11272.2|11270.2|11272.2|11270.2|11274.2|11272.2|11270.2|11268.2|251
1681302600000|2023-04-12 12:30:00|11272.7|11270.7|11307.7|11305.7|11312.2|11310.2|11272.7|11270.7|1808
1681302900000|2023-04-12 12:35:00|11307.2|11305.2|11284.7|11282.7|11313.7|11311.7|11284.7|11282.7|602
1681303200000|2023-04-12 12:40:00|11285.2|11283.2|11271.7|11269.7|11289.7|11287.7|11271.7|11269.7|484
1681303500000|2023-04-12 12:45:00|11272.2|11270.2|11275.7|11273.7|11276.2|11274.2|11267.7|11265.7|390
1681303800000|2023-04-12 12:50:00|11274.7|11272.7|11267.2|11265.2|11275.7|11273.7|11262.2|11260.2|316
1681304100000|2023-04-12 12:55:00|11267.7|11265.7|11259.2|11257.2|11275.2|11273.2|11258.7|11256.7|2565
1681304400000|2023-04-12 13:00:00|11259.7|11257.7|11252.7|11250.7|11260.7|11258.7|11250.7|11248.7|383
1681304700000|2023-04-12 13:05:00|11252.2|11250.2|11255.7|11253.7|11258.7|11256.7|11247.2|11245.2|458
1681305000000|2023-04-12 13:10:00|11256.2|11254.2|11263.7|11261.7|11263.7|11261.7|11253.7|11251.7|306
1681305300000|2023-04-12 13:15:00|11263.2|11261.2|11255.7|11253.7|11265.2|11263.2|11250.7|11248.7|383
1681305600000|2023-04-12 13:20:00|11255.2|11253.2|11257.7|11255.7|11258.7|11256.7|11252.2|11250.2|284
1681305900000|2023-04-12 13:25:00|11257.2|11255.2|11242.7|11240.7|11257.2|11255.2|11240.7|11238.7|395
1681306200000|2023-04-12 13:30:00|11243.2|11241.2|11242.2|11240.2|11247.7|11245.7|11236.2|11234.2|382
1681306500000|2023-04-12 13:35:00|11242.7|11240.7|11236.7|11234.7|11249.7|11247.7|11236.7|11234.7|287
1681306800000|2023-04-12 13:40:00|11237.2|11235.2|11242.2|11240.2|11242.7|11240.7|11231.7|11229.7|294
1681307100000|2023-04-12 13:45:00|11242.7|11240.7|11240.2|11238.2|11246.7|11244.7|11233.7|11231.7|361
1681307400000|2023-04-12 13:50:00|11240.7|11238.7|11243.7|11241.7|11243.7|11241.7|11232.7|11230.7|434
1681307700000|2023-04-12 13:55:00|11243.2|11241.2|11239.2|11237.2|11246.7|11244.7|11233.2|11231.2|310
1681308000000|2023-04-12 14:00:00|11239.7|11237.7|11235.7|11233.7|11241.2|11239.2|11232.7|11230.7|438
1681308300000|2023-04-12 14:05:00|11236.2|11234.2|11244.7|11242.7|11246.2|11244.2|11232.7|11230.7|293
1681308600000|2023-04-12 14:10:00|11245.3|11243.3|11246.3|11244.3|11251.3|11249.3|11245.3|11243.3|411
1681308900000|2023-04-12 14:15:00|11246.8|11244.8|11245.3|11243.3|11253.3|11251.3|11244.3|11242.3|372
1681309200000|2023-04-12 14:20:00|11244.8|11242.8|11251.3|11249.3|11253.3|11251.3|11242.3|11240.3|263
1681309500000|2023-04-12 14:25:00|11250.8|11248.8|11242.3|11240.3|11250.8|11248.8|11238.3|11236.3|285
1681309800000|2023-04-12 14:30:00|11241.3|11239.3|11231.8|11229.8|11243.3|11241.3|11231.3|11229.3|562
1681310100000|2023-04-12 14:35:00|11232.3|11230.3|11231.3|11229.3|11234.3|11232.3|11225.3|11223.3|454
1681310400000|2023-04-12 14:40:00|11230.8|11228.8|11228.3|11226.3|11239.3|11237.3|11227.8|11225.8|1005
1681310700000|2023-04-12 14:45:00|11228.8|11226.8|11233.3|11231.3|11237.3|11235.3|11228.3|11226.3|292
1681311000000|2023-04-12 14:50:00|11232.8|11230.8|11237.3|11235.3|11239.3|11237.3|11232.3|11230.3|326
1681311300000|2023-04-12 14:55:00|11236.8|11234.8|11232.3|11230.3|11236.8|11234.8|11230.8|11228.8|310
1681311600000|2023-04-12 15:00:00|11233.3|11231.3|11233.8|11231.8|11237.3|11235.3|11228.8|11226.8|468
1681311900000|2023-04-12 15:05:00|11233.3|11231.3|11229.8|11227.8|11235.3|11233.3|11226.3|11224.3|318
1681312200000|2023-04-12 15:10:00|11229.3|11227.3|11223.3|11221.3|11231.3|11229.3|11219.3|11217.3|366
1681312500000|2023-04-12 15:15:00|11223.8|11221.8|11226.3|11224.3|11229.3|11227.3|11223.3|11221.3|890
1681312800000|2023-04-12 15:20:00|11227.8|11225.8|11239.3|11237.3|11240.3|11238.3|11227.3|11225.3|708
1681313100000|2023-04-12 15:25:00|11239.8|11237.8|11233.8|11231.8|11243.3|11241.3|11233.8|11231.8|2279
1681313400000|2023-04-12 15:30:00|11235.3|11233.3|11234.3|11232.3|11235.8|11233.8|11230.3|11228.3|624
1681313700000|2023-04-12 15:35:00|11233.3|11231.3|11230.8|11228.8|11235.3|11233.3|11230.3|11228.3|177
1681314000000|2023-04-12 15:40:00|11230.3|11228.3|11239.3|11237.3|11239.3|11237.3|11229.8|11227.8|99
1681314300000|2023-04-12 15:45:00|11238.3|11236.3|11249.8|11247.8|11250.3|11248.3|11237.8|11235.8|241
1681314600000|2023-04-12 15:50:00|11250.3|11248.3|11249.8|11247.8|11251.3|11249.3|11247.3|11245.3|58
1681314900000|2023-04-12 15:55:00|11250.3|11248.3|11253.3|11251.3|11255.8|11253.8|11249.3|11247.3|37
1681315200000|2023-04-12 16:00:00|11253.8|11251.8|11253.8|11251.8|11256.8|11254.8|11252.3|11250.3|43
1681315500000|2023-04-12 16:05:00|11253.3|11251.3|11253.8|11251.8|11255.3|11253.3|11251.8|11249.8|50
1681315800000|2023-04-12 16:10:00|11254.3|11252.3|11251.8|11249.8|11254.8|11252.8|11251.8|11249.8|21
1681316100000|2023-04-12 16:15:00|11251.3|11249.3|11248.8|11246.8|11252.8|11250.8|11247.3|11245.3|29
1681316400000|2023-04-12 16:20:00|11248.3|11246.3|11247.8|11245.8|11249.3|11247.3|11247.3|11245.3|27
1681316700000|2023-04-12 16:25:00|11248.3|11246.3|11250.3|11248.3|11251.3|11249.3|11248.3|11246.3|12
1681317000000|2023-04-12 16:30:00|11250.8|11248.8|11248.8|11246.8|11252.3|11250.3|11248.8|11246.8|12
1681317300000|2023-04-12 16:35:00|11248.3|11246.3|11251.3|11249.3|11251.3|11249.3|11247.8|11245.8|21
1681317600000|2023-04-12 16:40:00|11251.8|11249.8|11250.3|11248.3|11252.3|11250.3|11249.3|11247.3|77
1681317900000|2023-04-12 16:45:00|11249.8|11247.8|11251.3|11249.3|11255.3|11253.3|11249.8|11247.8|27
1681318200000|2023-04-12 16:50:00|11251.8|11249.8|11253.8|11251.8|11253.8|11251.8|11250.3|11248.3|9
1681318500000|2023-04-12 16:55:00|11254.3|11252.3|11255.8|11253.8|11256.8|11254.8|11254.3|11252.3|26
1681318800000|2023-04-12 17:00:00|11256.3|11254.3|11255.8|11253.8|11256.3|11254.3|11248.8|11246.8|40
1681319100000|2023-04-12 17:05:00|11255.3|11253.3|11255.8|11253.8|11257.3|11255.3|11254.3|11252.3|21
1681319400000|2023-04-12 17:10:00|11256.3|11254.3|11255.8|11253.8|11258.8|11256.8|11254.8|11252.8|4
1681319700000|2023-04-12 17:15:00|11256.3|11254.3|11251.8|11249.8|11256.8|11254.8|11251.3|11249.3|16
1681320000000|2023-04-12 17:20:00|11251.3|11249.3|11251.8|11249.8|11252.3|11250.3|11250.3|11248.3|12
1681320300000|2023-04-12 17:25:00|11251.3|11249.3|11252.8|11250.8|11254.3|11252.3|11250.3|11248.3|3
1681320600000|2023-04-12 17:30:00|11253.3|11251.3|11253.8|11251.8|11255.3|11253.3|11252.8|11250.8|11
1681320900000|2023-04-12 17:35:00|11254.3|11252.3|11249.8|11247.8|11254.8|11252.8|11249.8|11247.8|18
1681321200000|2023-04-12 17:40:00|11250.3|11248.3|11251.8|11249.8|11252.8|11250.8|11249.8|11247.8|8
1681321500000|2023-04-12 17:45:00|11251.3|11249.3|11253.3|11251.3|11254.3|11252.3|11250.3|11248.3|12
1681321800000|2023-04-12 17:50:00|11252.8|11250.8|11253.8|11251.8|11254.3|11252.3|11251.8|11249.8|2
1681322100000|2023-04-12 17:55:00|11251.8|11249.8|11252.8|11250.8|11253.3|11251.3|11251.3|11249.3|8
1681322400000|2023-04-12 18:00:00|11253.3|11251.3|11253.8|11251.8|11255.8|11253.8|11249.3|11247.3|8
1681322700000|2023-04-12 18:05:00|11254.3|11252.3|11248.8|11246.8|11255.3|11253.3|11248.3|11246.3|23
1681323000000|2023-04-12 18:10:00|11248.3|11246.3|11254.8|11252.8|11255.3|11253.3|11247.8|11245.8|35
1681323300000|2023-04-12 18:15:00|11255.3|11253.3|11255.3|11253.3|11257.3|11255.3|11254.3|11252.3|10
1681323600000|2023-04-12 18:20:00|11255.8|11253.8|11252.8|11250.8|11257.3|11255.3|11251.8|11249.8|14
1681323900000|2023-04-12 18:25:00|11252.3|11250.3|11242.8|11240.8|11252.3|11250.3|11239.8|11237.8|20
1681324200000|2023-04-12 18:30:00|11242.3|11240.3|11237.8|11235.8|11244.8|11242.8|11237.3|11235.3|37
1681324500000|2023-04-12 18:35:00|11237.3|11235.3|11235.3|11233.3|11238.8|11236.8|11234.8|11232.8|11
1681324800000|2023-04-12 18:40:00|11234.8|11232.8|11236.8|11234.8|11239.3|11237.3|11234.3|11232.3|12
1681325100000|2023-04-12 18:45:00|11237.3|11235.3|11229.3|11227.3|11238.3|11236.3|11228.3|11226.3|25
1681325400000|2023-04-12 18:50:00|11228.8|11226.8|11233.8|11231.8|11233.8|11231.8|11228.8|11226.8|26
1681325700000|2023-04-12 18:55:00|11233.3|11231.3|11234.3|11232.3|11236.3|11234.3|11232.3|11230.3|11
1681326000000|2023-04-12 19:00:00|11233.8|11231.8|11229.8|11227.8|11236.8|11234.8|11229.3|11227.3|8
1681326300000|2023-04-12 19:05:00|11230.3|11228.3|11228.8|11226.8|11231.3|11229.3|11227.8|11225.8|27
1681326600000|2023-04-12 19:10:00|11228.3|11226.3|11222.8|11220.8|11228.8|11226.8|11221.3|11219.3|57
1681326900000|2023-04-12 19:15:00|11222.3|11220.3|11216.8|11214.8|11222.3|11220.3|11216.3|11214.3|38
1681327200000|2023-04-12 19:20:00|11216.3|11214.3|11217.8|11215.8|11221.3|11219.3|11216.3|11214.3|11
1681327500000|2023-04-12 19:25:00|11218.3|11216.3|11216.3|11214.3|11218.8|11216.8|11215.3|11213.3|22
1681327800000|2023-04-12 19:30:00|11216.8|11214.8|11220.8|11218.8|11222.3|11220.3|11215.8|11213.8|28
1681328100000|2023-04-12 19:35:00|11220.3|11218.3|11220.8|11218.8|11222.8|11220.8|11219.3|11217.3|5
1681328400000|2023-04-12 19:40:00|11221.3|11219.3|11221.8|11219.8|11222.3|11220.3|11219.3|11217.3|13
1681328700000|2023-04-12 19:45:00|11222.3|11220.3|11223.8|11221.8|11225.8|11223.8|11219.8|11217.8|44
1681329000000|2023-04-12 19:50:00|11223.3|11221.3|11225.8|11223.8|11226.3|11224.3|11218.8|11216.8|38
1681329300000|2023-04-12 19:55:00|11225.3|11223.3|11231.8|11225.8|11231.8|11228.8|11220.8|11218.8|71
1681329600000|2023-04-12 20:00:00|11230.8|11224.8|11228.1|11222.1|11233.5|11227.5|11225.4|11219.4|0
1681329900000|2023-04-12 20:05:00|11227.7|11221.7|11226.5|11220.5|11228.1|11222.1|11226|11220|0
1681330200000|2023-04-12 20:10:00|11227.1|11221.1|11227.1|11221.1|11227.7|11221.7|11226|11220|0
1681330500000|2023-04-12 20:15:00|11227.3|11221.3|11223.4|11217.4|11227.7|11221.7|11223.4|11217.4|0
1681330800000|2023-04-12 20:20:00|11223.3|11217.3|11224.4|11218.4|11225|11219|11222.7|11216.7|0
1681331100000|2023-04-12 20:25:00|11223.8|11217.8|11223.4|11217.4|11225.4|11219.4|11222.7|11216.7|0
1681331400000|2023-04-12 20:30:00|11223.8|11217.8|11223.4|11217.4|11223.8|11217.8|11222.7|11216.7|0
1681331700000|2023-04-12 20:35:00|11223.3|11217.3|11224.4|11218.4|11225|11219|11222.7|11216.7|0
1681332000000|2023-04-12 20:40:00|11223.8|11217.8|11222.7|11216.7|11224.4|11218.4|11222.7|11216.7|0
1681332300000|2023-04-12 20:45:00|11223.4|11217.4|11222.7|11216.7|11224.4|11218.4|11222.7|11216.7|0
1681332600000|2023-04-12 20:50:00|11223.4|11217.4|11223.4|11217.4|11223.4|11217.4|11222.3|11216.3|0
1681332900000|2023-04-12 20:55:00|11223.3|11217.3|11224.4|11218.4|11224.4|11218.4|11222.7|11216.7|0
1681333200000|2023-04-12 21:00:00|11225|11219|11224|11218|11225|11219|11224|11218|0
1681333500000|2023-04-12 21:05:00|11224.2|11218.2|11224.2|11218.2|11224.4|11218.4|11224|11218|0
1681333800000|2023-04-12 21:10:00|11224|11218|11222.9|11216.9|11224|11218|11222.9|11216.9|0
1681334100000|2023-04-12 21:15:00|11223.1|11217.1|11221.7|11215.7|11223.1|11217.1|11221.7|11215.7|0
1681334400000|2023-04-12 21:20:00|11222.3|11216.3|11222.1|11216.1|11222.7|11216.7|11221.5|11215.5|0
1681334700000|2023-04-12 21:25:00|11222.5|11216.5|11222.9|11216.9|11222.9|11216.9|11222.1|11216.1|0
1681335000000|2023-04-12 21:30:00|11222.1|11216.1|11222.7|11216.7|11222.9|11216.9|11222.1|11216.1|0
1681335300000|2023-04-12 21:35:00|11222.9|11216.9|11222.9|11216.9|11222.9|11216.9|11222.3|11216.3|0
1681335600000|2023-04-12 21:40:00|11222.7|11216.7|11222.5|11216.5|11222.9|11216.9|11222.5|11216.5|0
1681335900000|2023-04-12 21:45:00|11222.9|11216.9|11222.5|11216.5|11222.9|11216.9|11221.9|11215.9|0
1681336200000|2023-04-12 21:50:00|11222.1|11216.1|11222.5|11216.5|11222.9|11216.9|11222.1|11216.1|0
1681336500000|2023-04-12 21:55:00|11222.9|11216.9|11223.4|11217.4|11223.8|11217.8|11222.9|11216.9|0
1681336800000|2023-04-12 22:00:00|11224.6|11218.6|11221.1|11215.1|11225|11219|11221.1|11215.1|0
1681337100000|2023-04-12 22:05:00|11221.7|11215.7|11220.7|11214.7|11222.3|11216.3|11219.6|11213.6|0
1681337400000|2023-04-12 22:10:00|11220.6|11214.6|11221.7|11215.7|11222.3|11216.3|11219.6|11213.6|0
1681337700000|2023-04-12 22:15:00|11221.1|11215.1|11219.8|11213.8|11221.7|11215.7|11219.6|11213.6|0
1681338000000|2023-04-12 22:20:00|11219.6|11213.6|11220|11214|11220|11214|11219.6|11213.6|0
1681338300000|2023-04-12 22:25:00|11219.8|11213.8|11220|11214|11220|11214|11219.6|11213.6|0
1681338600000|2023-04-12 22:30:00|11219.6|11213.6|11218|11212|11219.6|11213.6|11217.3|11211.3|0
1681338900000|2023-04-12 22:35:00|11218.4|11212.4|11218.4|11212.4|11219|11213|11218.4|11212.4|0
1681339200000|2023-04-12 22:40:00|11218|11212|11213.5|11207.5|11218|11212|11213.5|11207.5|0
1681339500000|2023-04-12 22:45:00|11212.9|11206.9|11212.5|11206.5|11213.5|11207.5|11211.9|11205.9|0
1681339800000|2023-04-12 22:50:00|11212.7|11206.7|11212.9|11206.9|11214.2|11208.2|11211.9|11205.9|0
1681340100000|2023-04-12 22:55:00|11212.5|11206.5|11213.4|11207.4|11213.5|11207.5|11212.5|11206.5|0
1681340400000|2023-04-12 23:00:00|11214|11208|11216.1|11210.1|11216.7|11210.7|11213.4|11207.4|0
1681340700000|2023-04-12 23:05:00|11215.5|11209.5|11213.4|11207.4|11216.1|11210.1|11212.4|11206.4|0
1681341000000|2023-04-12 23:10:00|11212.8|11206.8|11214.4|11208.4|11216.1|11210.1|11212.4|11206.4|0
1681341300000|2023-04-12 23:15:00|11214.5|11208.5|11213.4|11207.4|11215.1|11209.1|11212.8|11206.8|0
1681341600000|2023-04-12 23:20:00|11214|11208|11217.1|11211.1|11217.8|11211.8|11214|11208|0
1681341900000|2023-04-12 23:25:00|11216.7|11210.7|11215.5|11209.5|11217.1|11211.1|11215.5|11209.5|0
1681342200000|2023-04-12 23:30:00|11216.1|11210.1|11215.1|11209.1|11218.8|11212.8|11215.1|11209.1|0
1681342500000|2023-04-12 23:35:00|11215.5|11209.5|11214.4|11208.4|11216.7|11210.7|11214.4|11208.4|0
1681342800000|2023-04-12 23:40:00|11214|11208|11214|11208|11215.1|11209.1|11212.4|11206.4|0
1681343100000|2023-04-12 23:45:00|11214.4|11208.4|11215.1|11209.1|11215.1|11209.1|11212.8|11206.8|0
1681343400000|2023-04-12 23:50:00|11215|11209|11214.4|11208.4|11215.5|11209.5|11214|11208|0
1681343700000|2023-04-12 23:55:00|11216.5|11210.5|11215.4|11209.4|11218.5|11212.5|11213.1|11207.1|0
1681344000000|2023-04-13 00:00:00|11215.6|11209.6|11216.4|11210.4|11216.8|11210.8|11214.7|11208.7|0
1681344300000|2023-04-13 00:05:00|11216.8|11210.8|11219.1|11213.1|11219.5|11213.5|11216.8|11210.8|0
1681344600000|2023-04-13 00:10:00|11218.7|11212.7|11219.1|11213.1|11219.5|11213.5|11217.4|11211.4|0
1681344900000|2023-04-13 00:15:00|11219.5|11213.5|11219.1|11213.1|11220.1|11214.1|11216|11210|0
1681345200000|2023-04-13 00:20:00|11218.1|11212.1|11222.1|11216.1|11222.1|11216.1|11218.1|11212.1|0
1681345500000|2023-04-13 00:25:00|11224.2|11218.2|11222.1|11216.1|11224.2|11218.2|11222.1|11216.1|0
1681345800000|2023-04-13 00:30:00|11222.2|11216.2|11224.2|11218.2|11226.3|11220.3|11222.2|11216.2|0
1681346100000|2023-04-13 00:35:00|11224.3|11218.3|11226.3|11220.3|11228.4|11222.4|11224.2|11218.2|0
1681346400000|2023-04-13 00:40:00|11226.4|11220.4|11226.3|11220.3|11226.4|11220.4|11226.3|11220.3|0
1681346700000|2023-04-13 00:45:00|11224.3|11218.3|11226.3|11220.3|11226.3|11220.3|11224.2|11218.2|0
1681347000000|2023-04-13 00:50:00|11226.2|11220.2|11226.3|11220.3|11226.3|11220.3|11224.2|11218.2|0
1681347300000|2023-04-13 00:55:00|11228.3|11222.3|11228.4|11222.4|11228.4|11222.4|11226.3|11220.3|0
1681347600000|2023-04-13 01:00:00|11227.4|11221.4|11228.4|11222.4|11229.4|11223.4|11226.3|11220.3|0
1681347900000|2023-04-13 01:05:00|11226.3|11220.3|11226.3|11220.3|11226.3|11220.3|11226.3|11220.3|0
1681348200000|2023-04-13 01:10:00|11228.4|11222.4|11226.3|11220.3|11228.4|11222.4|11226.3|11220.3|0
1681348500000|2023-04-13 01:15:00|11225.3|11219.3|11225.3|11219.3|11226.3|11220.3|11224.2|11218.2|0
1681348800000|2023-04-13 01:20:00|11226.3|11220.3|11226.3|11220.3|11226.3|11220.3|11224.3|11218.3|0
1681349100000|2023-04-13 01:25:00|11228.4|11222.4|11226.3|11220.3|11228.4|11222.4|11226.3|11220.3|0
1681349400000|2023-04-13 01:30:00|11226.4|11220.4|11226.3|11220.3|11226.4|11220.4|11224.3|11218.3|0
1681349700000|2023-04-13 01:35:00|11226.4|11220.4|11229.5|11223.5|11230.5|11224.5|11224.3|11218.3|0
1681350000000|2023-04-13 01:40:00|11228.5|11222.5|11228.5|11222.5|11230.5|11224.5|11228.4|11222.4|0
1681350300000|2023-04-13 01:45:00|11230.5|11224.5|11228.4|11222.4|11230.5|11224.5|11228.4|11222.4|0
1681350600000|2023-04-13 01:50:00|11230.5|11224.5|11232.5|11226.5|11232.5|11226.5|11230.4|11224.4|0
1681350900000|2023-04-13 01:55:00|11232.6|11226.6|11232.5|11226.5|11232.6|11226.6|11230.5|11224.5|0
1681351200000|2023-04-13 02:00:00|11232.6|11226.6|11232.5|11226.5|11234.6|11228.6|11232.5|11226.5|0
1681351500000|2023-04-13 02:05:00|11230.5|11224.5|11234.6|11228.6|11234.6|11228.6|11230.5|11224.5|0
1681351800000|2023-04-13 02:10:00|11234.7|11228.7|11234.7|11228.7|11234.7|11228.7|11234.6|11228.6|0
1681352100000|2023-04-13 02:15:00|11234.6|11228.6|11234.6|11228.6|11234.7|11228.7|11232.6|11226.6|0
1681352400000|2023-04-13 02:20:00|11234.7|11228.7|11234.7|11228.7|11234.7|11228.7|11234.6|11228.6|0
1681352700000|2023-04-13 02:25:00|11236.7|11230.7|11236.7|11230.7|11236.8|11230.8|11236.7|11230.7|0
1681353000000|2023-04-13 02:30:00|11236.8|11230.8|11236.7|11230.7|11236.8|11230.8|11234.7|11228.7|0
1681353300000|2023-04-13 02:35:00|11237.7|11231.7|11242.8|11236.8|11242.9|11236.9|11237.7|11231.7|0
1681353600000|2023-04-13 02:40:00|11240.8|11234.8|11242.8|11236.8|11242.8|11236.8|11240.8|11234.8|0
1681353900000|2023-04-13 02:45:00|11241.8|11235.8|11240.8|11234.8|11242.8|11236.8|11240.8|11234.8|0
1681354200000|2023-04-13 02:50:00|11240.7|11234.7|11240.7|11234.7|11240.8|11234.8|11238.7|11232.7|0
1681354500000|2023-04-13 02:55:00|11238.7|11232.7|11238.7|11232.7|11240.8|11234.8|11238.7|11232.7|0
1681355100000|2023-04-13 03:05:00|11239.7|11233.7|11238.7|11232.7|11240.8|11234.8|11238.7|11232.7|0
1681355400000|2023-04-13 03:10:00|11238.8|11232.8|11240.8|11234.8|11240.9|11234.9|11238.7|11232.7|0
1681355700000|2023-04-13 03:15:00|11238.8|11232.8|11238.8|11232.8|11239.8|11233.8|11236.7|11230.7|0
1681356000000|2023-04-13 03:20:00|11236.7|11230.7|11240.7|11234.7|11240.7|11234.7|11236.7|11230.7|0
1681356300000|2023-04-13 03:25:00|11242.7|11236.7|11238.7|11232.7|11242.7|11236.7|11238.6|11232.6|0
1681356600000|2023-04-13 03:30:00|11239.7|11233.7|11239.7|11233.7|11240.7|11234.7|11238.7|11232.7|0
1681356900000|2023-04-13 03:35:00|11240.7|11234.7|11238.7|11232.7|11240.7|11234.7|11238.6|11232.6|0
1681357200000|2023-04-13 03:40:00|11240.7|11234.7|11239.7|11233.7|11240.7|11234.7|11238.6|11232.6|0
1681357500000|2023-04-13 03:45:00|11240.7|11234.7|11238.6|11232.6|11240.7|11234.7|11238.6|11232.6|0
1681357800000|2023-04-13 03:50:00|11239.6|11233.6|11238.6|11232.6|11239.6|11233.6|11238.6|11232.6|0
1681358100000|2023-04-13 03:55:00|11240.7|11234.7|11240.7|11234.7|11240.7|11234.7|11238.6|11232.6|0
1681358400000|2023-04-13 04:00:00|11239.6|11233.6|11238.6|11232.6|11240.7|11234.7|11238.6|11232.6|0
1681358700000|2023-04-13 04:05:00|11240.7|11234.7|11240.7|11234.7|11240.7|11234.7|11240.7|11234.7|0
1681359600000|2023-04-13 04:20:00|11239.7|11233.7|11240.7|11234.7|11240.7|11234.7|11238.6|11232.6|0
1681360200000|2023-04-13 04:30:00|11242.7|11236.7|11239.7|11233.7|11242.8|11236.8|11239.7|11233.7|0
1681360500000|2023-04-13 04:35:00|11240.7|11234.7|11240.7|11234.7|11240.7|11234.7|11238.7|11232.7|0
1681360800000|2023-04-13 04:40:00|11239.7|11233.7|11240.7|11234.7|11240.7|11234.7|11239.7|11233.7|0
1681361100000|2023-04-13 04:45:00|11239.7|11233.7|11239.7|11233.7|11240.7|11234.7|11238.7|11232.7|0
1681361400000|2023-04-13 04:50:00|11238.7|11232.7|11240.7|11234.7|11240.7|11234.7|11238.7|11232.7|0
1681362000000|2023-04-13 05:00:00|11241.8|11235.8|11242.8|11236.8|11242.8|11236.8|11240.7|11234.7|0
1681362300000|2023-04-13 05:05:00|11242.7|11236.7|11242.8|11236.8|11242.8|11236.8|11242.7|11236.7|0
1681362600000|2023-04-13 05:10:00|11244.8|11238.8|11242.8|11236.8|11244.9|11238.9|11240.7|11234.7|0
1681362900000|2023-04-13 05:15:00|11241.8|11235.8|11240.7|11234.7|11242.8|11236.8|11240.7|11234.7|0
1681363200000|2023-04-13 05:20:00|11242.8|11236.8|11244.8|11238.8|11244.8|11238.8|11242.8|11236.8|0
1681363500000|2023-04-13 05:25:00|11244.7|11238.7|11242.7|11236.7|11244.8|11238.8|11242.7|11236.7|0
1681363800000|2023-04-13 05:30:00|11240.7|11234.7|11240.7|11234.7|11241.7|11235.7|11240.7|11234.7|0
1681364100000|2023-04-13 05:35:00|11238.7|11232.7|11238.6|11232.6|11240.7|11234.7|11238.6|11232.6|0
1681364400000|2023-04-13 05:40:00|11239.6|11233.6|11238.6|11232.6|11239.7|11233.7|11238.6|11232.6|0
1681364700000|2023-04-13 05:45:00|11238.7|11232.7|11236.6|11230.6|11238.7|11232.7|11236.6|11230.6|0
1681365000000|2023-04-13 05:50:00|11235.6|11229.6|11236.6|11230.6|11236.6|11230.6|11234.5|11228.5|0
1681365300000|2023-04-13 05:55:00|11237.6|11231.6|11235.6|11229.6|11237.6|11231.6|11235.6|11229.6|0
1681365600000|2023-04-13 06:00:00|11230.8|11228.8|11230.8|11228.8|11236.8|11234.8|11226.3|11224.3|135
1681365900000|2023-04-13 06:05:00|11232.3|11230.3|11235.8|11233.8|11236.8|11234.8|11228.3|11226.3|52
1681366200000|2023-04-13 06:10:00|11236.3|11234.3|11240.8|11238.8|11240.8|11238.8|11235.8|11233.8|28
1681366500000|2023-04-13 06:15:00|11241.3|11239.3|11237.8|11235.8|11241.8|11239.8|11237.3|11235.3|6
1681366800000|2023-04-13 06:20:00|11235.8|11233.8|11235.8|11233.8|11237.8|11235.8|11234.8|11232.8|22
1681367100000|2023-04-13 06:25:00|11235.3|11233.3|11238.8|11236.8|11239.3|11237.3|11234.8|11232.8|12
1681367400000|2023-04-13 06:30:00|11238.3|11236.3|11242.8|11240.8|11242.8|11240.8|11238.3|11236.3|20
1681367700000|2023-04-13 06:35:00|11242.3|11240.3|11239.3|11237.3|11242.3|11240.3|11238.3|11236.3|20
1681368000000|2023-04-13 06:40:00|11240.8|11238.8|11240.8|11238.8|11242.8|11240.8|11239.8|11237.8|13
1681368300000|2023-04-13 06:45:00|11241.3|11239.3|11241.8|11239.8|11243.3|11241.3|11238.8|11236.8|35
1681368600000|2023-04-13 06:50:00|11241.3|11239.3|11243.8|11241.8|11244.8|11242.8|11241.3|11239.3|12
1681368900000|2023-04-13 06:55:00|11243.3|11241.3|11250.8|11248.8|11252.8|11250.8|11242.8|11240.8|180
1681369200000|2023-04-13 07:00:00|11251.8|11249.8|11251.3|11249.3|11253.8|11251.8|11232.3|11230.3|1339
1681369500000|2023-04-13 07:05:00|11251.8|11249.8|11261.3|11259.3|11267.8|11265.8|11250.3|11248.3|381
1681369800000|2023-04-13 07:10:00|11260.8|11258.8|11267.8|11265.8|11271.3|11269.3|11258.3|11256.3|349
1681370100000|2023-04-13 07:15:00|11268.3|11266.3|11274.3|11272.3|11276.3|11274.3|11268.3|11266.3|197
1681370400000|2023-04-13 07:20:00|11274.8|11272.8|11271.8|11269.8|11277.8|11275.8|11270.3|11268.3|309
1681370700000|2023-04-13 07:25:00|11271.3|11269.3|11278.3|11276.3|11281.3|11279.3|11271.3|11269.3|227
1681371000000|2023-04-13 07:30:00|11277.8|11275.8|11283.3|11281.3|11287.3|11285.3|11275.3|11273.3|340
1681371300000|2023-04-13 07:35:00|11282.8|11280.8|11272.3|11270.3|11283.8|11281.8|11269.3|11267.3|242
1681371600000|2023-04-13 07:40:00|11273.9|11271.9|11272.9|11270.9|11277.9|11275.9|11268.9|11266.9|168
1681371900000|2023-04-13 07:45:00|11273.4|11271.4|11264.9|11262.9|11274.9|11272.9|11264.9|11262.9|101
1681372200000|2023-04-13 07:50:00|11264.4|11262.4|11258.9|11256.9|11266.4|11264.4|11257.9|11255.9|107
1681372500000|2023-04-13 07:55:00|11259.4|11257.4|11258.9|11256.9|11261.9|11259.9|11257.9|11255.9|72
1681372800000|2023-04-13 08:00:00|11259.4|11257.4|11265.9|11263.9|11267.9|11265.9|11258.9|11256.9|693
1681373100000|2023-04-13 08:05:00|11266.4|11264.4|11255.9|11253.9|11269.9|11267.9|11254.9|11252.9|113
1681373400000|2023-04-13 08:10:00|11256.4|11254.4|11251.9|11249.9|11256.9|11254.9|11246.9|11244.9|145
1681373700000|2023-04-13 08:15:00|11252.9|11250.9|11249.9|11247.9|11255.9|11253.9|11245.9|11243.9|138
1681374000000|2023-04-13 08:20:00|11250.4|11248.4|11248.9|11246.9|11254.9|11252.9|11247.9|11245.9|550
1681374300000|2023-04-13 08:25:00|11249.9|11247.9|11257.9|11255.9|11258.9|11256.9|11249.9|11247.9|149
1681374600000|2023-04-13 08:30:00|11258.4|11256.4|11251.9|11249.9|11259.9|11257.9|11250.9|11248.9|444
1681374900000|2023-04-13 08:35:00|11251.4|11249.4|11251.9|11249.9|11253.9|11251.9|11247.9|11245.9|155
1681375200000|2023-04-13 08:40:00|11252.4|11250.4|11249.9|11247.9|11253.9|11251.9|11249.9|11247.9|162
1681375500000|2023-04-13 08:45:00|11250.4|11248.4|11252.9|11250.9|11257.9|11255.9|11250.4|11248.4|130
1681375800000|2023-04-13 08:50:00|11253.4|11251.4|11255.9|11253.9|11255.9|11253.9|11249.9|11247.9|176
1681376100000|2023-04-13 08:55:00|11256.4|11254.4|11250.9|11248.9|11256.9|11254.9|11244.4|11242.4|168
1681376400000|2023-04-13 09:00:00|11250.4|11248.4|11252.4|11250.4|11252.4|11250.4|11246.9|11244.9|141
1681376700000|2023-04-13 09:05:00|11252.9|11250.9|11252.9|11250.9|11257.4|11255.4|11249.9|11247.9|111
1681377000000|2023-04-13 09:10:00|11253.4|11251.4|11258.9|11256.9|11259.9|11257.9|11252.9|11250.9|110
1681377300000|2023-04-13 09:15:00|11259.4|11257.4|11261.4|11259.4|11261.9|11259.9|11256.4|11254.4|180
1681377600000|2023-04-13 09:20:00|11261.9|11259.9|11261.9|11259.9|11265.4|11263.4|11258.9|11256.9|134
1681377900000|2023-04-13 09:25:00|11261.4|11259.4|11260.4|11258.4|11261.9|11259.9|11255.9|11253.9|204
1681378200000|2023-04-13 09:30:00|11260.9|11258.9|11263.9|11261.9|11264.9|11262.9|11257.9|11255.9|179
1681378500000|2023-04-13 09:35:00|11264.4|11262.4|11251.4|11249.4|11265.9|11263.9|11250.9|11248.9|145
1681378800000|2023-04-13 09:40:00|11250.9|11248.9|11249.4|11247.4|11254.4|11252.4|11245.9|11243.9|124
1681379100000|2023-04-13 09:45:00|11248.9|11246.9|11250.9|11248.9|11252.4|11250.4|11248.9|11246.9|72
1681379400000|2023-04-13 09:50:00|11251.4|11249.4|11253.9|11251.9|11253.9|11251.9|11250.9|11248.9|70
1681379700000|2023-04-13 09:55:00|11254.4|11252.4|11250.9|11248.9|11255.9|11253.9|11250.9|11248.9|733
1681380000000|2023-04-13 10:00:00|11251.4|11249.4|11247.9|11245.9|11252.9|11250.9|11247.9|11245.9|138
1681380300000|2023-04-13 10:05:00|11247.4|11245.4|11244.9|11242.9|11248.9|11246.9|11244.9|11242.9|174
1681380600000|2023-04-13 10:10:00|11245.4|11243.4|11243.9|11241.9|11245.9|11243.9|11240.9|11238.9|114
1681380900000|2023-04-13 10:15:00|11244.4|11242.4|11244.4|11242.4|11246.9|11244.9|11242.9|11240.9|89
1681381200000|2023-04-13 10:20:00|11244.9|11242.9|11240.4|11238.4|11244.9|11242.9|11239.9|11237.9|77
1681381500000|2023-04-13 10:25:00|11240.9|11238.9|11245.9|11243.9|11245.9|11243.9|11239.9|11237.9|71
1681381800000|2023-04-13 10:30:00|11245.4|11243.4|11241.4|11239.4|11245.9|11243.9|11240.9|11238.9|46
1681382100000|2023-04-13 10:35:00|11241.9|11239.9|11240.9|11238.9|11242.4|11240.4|11237.9|11235.9|84
1681382400000|2023-04-13 10:40:00|11241.4|11239.4|11238.9|11236.9|11242.4|11240.4|11238.4|11236.4|60
1681382700000|2023-04-13 10:45:00|11239.4|11237.4|11237.9|11235.9|11241.9|11239.9|11236.9|11234.9|70
1681383000000|2023-04-13 10:50:00|11238.4|11236.4|11235.9|11233.9|11238.9|11236.9|11234.4|11232.4|104
1681383300000|2023-04-13 10:55:00|11235.4|11233.4|11239.9|11237.9|11241.4|11239.4|11234.9|11232.9|72
1681383600000|2023-04-13 11:00:00|11238.9|11236.9|11242.9|11240.9|11243.9|11241.9|11236.9|11234.9|153
1681383900000|2023-04-13 11:05:00|11242.4|11240.4|11237.9|11235.9|11242.9|11240.9|11236.9|11234.9|113
1681384200000|2023-04-13 11:10:00|11237.4|11235.4|11236.9|11234.9|11238.9|11236.9|11235.9|11233.9|89
1681384500000|2023-04-13 11:15:00|11237.4|11235.4|11238.9|11236.9|11239.4|11237.4|11234.4|11232.4|126
1681384800000|2023-04-13 11:20:00|11238.4|11236.4|11232.9|11230.9|11238.9|11236.9|11229.4|11227.4|109
1681385100000|2023-04-13 11:25:00|11233.4|11231.4|11238.9|11236.9|11239.9|11237.9|11231.9|11229.9|129
1681385400000|2023-04-13 11:30:00|11238.4|11236.4|11241.4|11239.4|11248.4|11246.4|11238.4|11236.4|181
1681385700000|2023-04-13 11:35:00|11241.9|11239.9|11241.9|11239.9|11244.9|11242.9|11239.4|11237.4|153
1681386000000|2023-04-13 11:40:00|11242.2|11240.2|11240.7|11238.7|11242.7|11240.7|11239.2|11237.2|161
1681386300000|2023-04-13 11:45:00|11240.2|11238.2|11242.2|11240.2|11242.2|11240.2|11237.2|11235.2|193
1681386600000|2023-04-13 11:50:00|11241.7|11239.7|11234.7|11232.7|11243.2|11241.2|11234.7|11232.7|86
1681386900000|2023-04-13 11:55:00|11234.2|11232.2|11236.2|11234.2|11238.2|11236.2|11232.7|11230.7|200
1681387200000|2023-04-13 12:00:00|11236.7|11234.7|11227.2|11225.2|11238.2|11236.2|11225.7|11223.7|152
1681387500000|2023-04-13 12:05:00|11226.7|11224.7|11234.2|11232.2|11235.2|11233.2|11225.2|11223.2|107
1681387800000|2023-04-13 12:10:00|11235.2|11233.2|11231.7|11229.7|11236.2|11234.2|11231.2|11229.2|90
1681388100000|2023-04-13 12:15:00|11231.2|11229.2|11235.2|11233.2|11236.2|11234.2|11231.2|11229.2|68
1681388400000|2023-04-13 12:20:00|11235.7|11233.7|11233.7|11231.7|11239.7|11237.7|11231.7|11229.7|56
1681388700000|2023-04-13 12:25:00|11234.2|11232.2|11228.7|11226.7|11234.2|11232.2|11227.7|11225.7|78
1681389000000|2023-04-13 12:30:00|11227.2|11225.2|11234.2|11232.2|11246.2|11244.2|11227.2|11225.2|395
1681389300000|2023-04-13 12:35:00|11233.7|11231.7|11238.2|11236.2|11241.7|11239.7|11233.7|11231.7|100
1681389600000|2023-04-13 12:40:00|11238.7|11236.7|11237.2|11235.2|11242.2|11240.2|11233.2|11231.2|68
1681389900000|2023-04-13 12:45:00|11237.7|11235.7|11245.2|11243.2|11248.2|11246.2|11237.7|11235.7|144
1681390200000|2023-04-13 12:50:00|11245.7|11243.7|11246.2|11244.2|11249.2|11247.2|11243.7|11241.7|148
1681390500000|2023-04-13 12:55:00|11246.7|11244.7|11251.2|11249.2|11251.7|11249.7|11245.2|11243.2|245
1681390800000|2023-04-13 13:00:00|11250.7|11248.7|11249.2|11247.2|11255.2|11253.2|11247.7|11245.7|168
1681391100000|2023-04-13 13:05:00|11250.2|11248.2|11245.2|11243.2|11253.7|11251.7|11245.2|11243.2|221
1681391400000|2023-04-13 13:10:00|11244.2|11242.2|11241.7|11239.7|11245.2|11243.2|11238.2|11236.2|2502
1681391700000|2023-04-13 13:15:00|11241.2|11239.2|11241.2|11239.2|11241.2|11239.2|11236.2|11234.2|170
1681392000000|2023-04-13 13:20:00|11242.2|11240.2|11243.7|11241.7|11245.2|11243.2|11239.2|11237.2|167
1681392300000|2023-04-13 13:25:00|11244.2|11242.2|11238.2|11236.2|11244.2|11242.2|11237.2|11235.2|134
1681392600000|2023-04-13 13:30:00|11238.7|11236.7|11228.7|11226.7|11240.2|11238.2|11228.2|11226.2|481
1681392900000|2023-04-13 13:35:00|11229.2|11227.2|11226.2|11224.2|11233.2|11231.2|11224.2|11222.2|235
1681393200000|2023-04-13 13:40:00|11226.7|11224.7|11228.2|11226.2|11233.7|11231.7|11226.7|11224.7|196
1681393500000|2023-04-13 13:45:00|11228.7|11226.7|11229.2|11227.2|11232.2|11230.2|11224.7|11222.7|330
1681393800000|2023-04-13 13:50:00|11229.7|11227.7|11225.7|11223.7|11230.2|11228.2|11222.7|11220.7|266
1681394100000|2023-04-13 13:55:00|11226.2|11224.2|11236.7|11234.7|11237.2|11235.2|11224.2|11222.2|244
1681394400000|2023-04-13 14:00:00|11237.2|11235.2|11244.2|11242.2|11245.2|11243.2|11235.7|11233.7|229
1681394700000|2023-04-13 14:05:00|11244.7|11242.7|11252.2|11250.2|11253.2|11251.2|11244.7|11242.7|335
1681395000000|2023-04-13 14:10:00|11251.1|11249.1|11256.1|11254.1|11258.1|11256.1|11249.1|11247.1|341
1681395300000|2023-04-13 14:15:00|11256.6|11254.6|11261.1|11259.1|11261.6|11259.6|11256.1|11254.1|280
1681395600000|2023-04-13 14:20:00|11260.1|11258.1|11257.1|11255.1|11262.6|11260.6|11255.1|11253.1|199
1681395900000|2023-04-13 14:25:00|11257.6|11255.6|11259.1|11257.1|11259.1|11257.1|11253.6|11251.6|181
1681396200000|2023-04-13 14:30:00|11260.1|11258.1|11264.1|11262.1|11264.6|11262.6|11254.1|11252.1|350
1681396500000|2023-04-13 14:35:00|11264.6|11262.6|11257.1|11255.1|11266.1|11264.1|11255.6|11253.6|281
1681396800000|2023-04-13 14:40:00|11256.6|11254.6|11259.1|11257.1|11259.1|11257.1|11251.1|11249.1|392
1681397100000|2023-04-13 14:45:00|11258.6|11256.6|11261.1|11259.1|11261.6|11259.6|11255.1|11253.1|222
1681397400000|2023-04-13 14:50:00|11261.6|11259.6|11268.1|11266.1|11270.1|11268.1|11258.6|11256.6|280
1681397700000|2023-04-13 14:55:00|11267.6|11265.6|11261.1|11259.1|11269.1|11267.1|11258.1|11256.1|271
1681398000000|2023-04-13 15:00:00|11261.6|11259.6|11264.1|11262.1|11267.6|11265.6|11261.1|11259.1|338
1681398300000|2023-04-13 15:05:00|11265.1|11263.1|11263.1|11261.1|11270.1|11268.1|11261.1|11259.1|231
1681398600000|2023-04-13 15:10:00|11262.6|11260.6|11265.1|11263.1|11266.1|11264.1|11258.1|11256.1|200
1681398900000|2023-04-13 15:15:00|11265.6|11263.6|11261.1|11259.1|11266.1|11264.1|11259.1|11257.1|679
1681399200000|2023-04-13 15:20:00|11250.3|11248.3|11249.3|11247.3|11253.3|11251.3|11248.3|11246.3|620
1681399500000|2023-04-13 15:25:00|11249.8|11247.8|11249.3|11247.3|11253.3|11251.3|11242.3|11240.3|1447
1681399800000|2023-04-13 15:30:00|11249.8|11247.8|11250.3|11248.3|11253.8|11251.8|11249.8|11247.8|981
1681400100000|2023-04-13 15:35:00|11251.3|11249.3|11248.3|11246.3|11251.3|11249.3|11247.3|11245.3|162
1681400400000|2023-04-13 15:40:00|11247.8|11245.8|11248.3|11246.3|11248.8|11246.8|11247.3|11245.3|55
1681400700000|2023-04-13 15:45:00|11247.8|11245.8|11244.8|11242.8|11248.3|11246.3|11244.3|11242.3|108
1681401000000|2023-04-13 15:50:00|11244.3|11242.3|11242.3|11240.3|11244.8|11242.8|11241.3|11239.3|232
1681401300000|2023-04-13 15:55:00|11241.8|11239.8|11245.3|11243.3|11246.8|11244.8|11240.8|11238.8|55
1681401600000|2023-04-13 16:00:00|11245.8|11243.8|11245.8|11243.8|11247.3|11245.3|11245.3|11243.3|23
1681401900000|2023-04-13 16:05:00|11246.3|11244.3|11248.8|11246.8|11251.3|11249.3|11246.3|11244.3|81
1681402200000|2023-04-13 16:10:00|11248.3|11246.3|11245.3|11243.3|11248.8|11246.8|11245.3|11243.3|30
1681402500000|2023-04-13 16:15:00|11245.8|11243.8|11246.8|11244.8|11248.8|11246.8|11245.3|11243.3|51
1681402800000|2023-04-13 16:20:00|11247.3|11245.3|11247.8|11245.8|11248.8|11246.8|11246.8|11244.8|15
1681403100000|2023-04-13 16:25:00|11247.3|11245.3|11248.8|11246.8|11249.3|11247.3|11246.3|11244.3|19
1681403400000|2023-04-13 16:30:00|11249.3|11247.3|11247.8|11245.8|11250.8|11248.8|11247.8|11245.8|19
1681403700000|2023-04-13 16:35:00|11248.3|11246.3|11248.3|11246.3|11248.8|11246.8|11247.3|11245.3|6
1681404000000|2023-04-13 16:40:00|11248.8|11246.8|11252.3|11250.3|11252.3|11250.3|11248.3|11246.3|7
1681404300000|2023-04-13 16:45:00|11251.3|11249.3|11253.8|11251.8|11253.8|11251.8|11250.3|11248.3|30
1681404600000|2023-04-13 16:50:00|11254.3|11252.3|11251.3|11249.3|11254.8|11252.8|11251.3|11249.3|20
1681404900000|2023-04-13 16:55:00|11251.8|11249.8|11252.3|11250.3|11253.3|11251.3|11251.3|11249.3|29
1681405200000|2023-04-13 17:00:00|11252.8|11250.8|11251.8|11249.8|11253.8|11251.8|11250.3|11248.3|6
1681405500000|2023-04-13 17:05:00|11252.3|11250.3|11254.8|11252.8|11254.8|11252.8|11252.3|11250.3|3
1681405800000|2023-04-13 17:10:00|11255.3|11253.3|11260.8|11258.8|11260.8|11258.8|11255.3|11253.3|24
1681406100000|2023-04-13 17:15:00|11260.3|11258.3|11260.8|11258.8|11261.3|11259.3|11259.3|11257.3|8
1681406400000|2023-04-13 17:20:00|11261.3|11259.3|11259.8|11257.8|11261.3|11259.3|11258.3|11256.3|7
1681406700000|2023-04-13 17:25:00|11260.3|11258.3|11260.8|11258.8|11262.8|11260.8|11259.3|11257.3|2
1681407000000|2023-04-13 17:30:00|11261.3|11259.3|11262.3|11260.3|11263.3|11261.3|11261.3|11259.3|9
1681407300000|2023-04-13 17:35:00|11261.8|11259.8|11264.8|11262.8|11264.8|11262.8|11260.3|11258.3|4
1681407600000|2023-04-13 17:40:00|11264.3|11262.3|11266.3|11264.3|11267.8|11265.8|11264.3|11262.3|7
1681407900000|2023-04-13 17:45:00|11265.3|11263.3|11266.8|11264.8|11266.8|11264.8|11265.3|11263.3|5
1681408200000|2023-04-13 17:50:00|11267.8|11265.8|11268.3|11266.3|11268.8|11266.8|11265.3|11263.3|19
1681408500000|2023-04-13 17:55:00|11268.8|11266.8|11266.8|11264.8|11268.8|11266.8|11265.3|11263.3|10
1681408800000|2023-04-13 18:00:00|11267.3|11265.3|11267.8|11265.8|11269.8|11267.8|11265.3|11263.3|7
1681409100000|2023-04-13 18:05:00|11268.3|11266.3|11268.8|11266.8|11269.3|11267.3|11267.8|11265.8|5
1681409400000|2023-04-13 18:10:00|11269.3|11267.3|11273.3|11271.3|11273.3|11271.3|11268.8|11266.8|8
1681409700000|2023-04-13 18:15:00|11273.8|11271.8|11273.8|11271.8|11276.3|11274.3|11271.3|11269.3|32
1681410000000|2023-04-13 18:20:00|11273.3|11271.3|11273.8|11271.8|11274.8|11272.8|11271.8|11269.8|5
1681410300000|2023-04-13 18:25:00|11273.3|11271.3|11271.3|11269.3|11273.3|11271.3|11271.3|11269.3|6
1681410600000|2023-04-13 18:30:00|11270.8|11268.8|11271.8|11269.8|11272.8|11270.8|11270.8|11268.8|5
1681410900000|2023-04-13 18:35:00|11271.3|11269.3|11270.8|11268.8|11272.3|11270.3|11269.3|11267.3|9
1681411200000|2023-04-13 18:40:00|11270.3|11268.3|11273.8|11271.8|11274.3|11272.3|11269.8|11267.8|3
1681411500000|2023-04-13 18:45:00|11273.3|11271.3|11275.8|11273.8|11276.3|11274.3|11273.3|11271.3|0
1681411800000|2023-04-13 18:50:00|11275.3|11273.3|11276.8|11274.8|11276.8|11274.8|11273.8|11271.8|8
1681412100000|2023-04-13 18:55:00|11277.3|11275.3|11277.3|11275.3|11279.3|11277.3|11277.3|11275.3|9
1681412400000|2023-04-13 19:00:00|11277.8|11275.8|11277.8|11275.8|11279.8|11277.8|11277.3|11275.3|3
1681412700000|2023-04-13 19:05:00|11278.3|11276.3|11279.8|11277.8|11280.3|11278.3|11276.8|11274.8|36
1681413000000|2023-04-13 19:10:00|11279.3|11277.3|11277.8|11275.8|11279.8|11277.8|11276.8|11274.8|4
1681413300000|2023-04-13 19:15:00|11277.3|11275.3|11279.3|11277.3|11280.3|11278.3|11276.8|11274.8|4
1681413600000|2023-04-13 19:20:00|11279.8|11277.8|11282.3|11280.3|11282.3|11280.3|11278.3|11276.3|24
1681413900000|2023-04-13 19:25:00|11281.3|11279.3|11282.8|11280.8|11283.3|11281.3|11280.3|11278.3|42
1681414200000|2023-04-13 19:30:00|11282.3|11280.3|11282.8|11280.8|11284.8|11282.8|11280.8|11278.8|108
1681414500000|2023-04-13 19:35:00|11282.3|11280.3|11282.8|11280.8|11284.3|11282.3|11280.8|11278.8|58
1681414800000|2023-04-13 19:40:00|11283.3|11281.3|11286.3|11284.3|11286.3|11284.3|11282.8|11280.8|13
1681415100000|2023-04-13 19:45:00|11284.8|11282.8|11279.8|11277.8|11286.3|11284.3|11277.8|11275.8|18
1681415400000|2023-04-13 19:50:00|11279.3|11277.3|11276.8|11274.8|11279.8|11277.8|11275.8|11273.8|23
1681415700000|2023-04-13 19:55:00|11277.3|11275.3|11288.4|11282.4|11288.4|11284.3|11275.3|11273.3|161
1681416000000|2023-04-13 20:00:00|11288.3|11282.3|11286.2|11280.2|11289.3|11283.3|11283.5|11277.5|0
1681416300000|2023-04-13 20:05:00|11286.4|11280.4|11286.6|11280.6|11287.9|11281.9|11286.2|11280.2|0
1681416600000|2023-04-13 20:10:00|11286.7|11280.7|11286.6|11280.6|11287.9|11281.9|11286.6|11280.6|0
1681416900000|2023-04-13 20:15:00|11286.7|11280.7|11286.6|11280.6|11287.3|11281.3|11286.6|11280.6|0
1681417200000|2023-04-13 20:20:00|11286.2|11280.2|11286.2|11280.2|11286.6|11280.6|11286.2|11280.2|0
1681417500000|2023-04-13 20:25:00|11286.6|11280.6|11287.8|11281.8|11287.8|11281.8|11286.2|11280.2|0
1681417800000|2023-04-13 20:30:00|11287.2|11281.2|11286.1|11280.1|11287.2|11281.2|11286.1|11280.1|0
1681418100000|2023-04-13 20:35:00|11286.5|11280.5|11286.5|11280.5|11287.2|11281.2|11286.1|11280.1|0
1681418400000|2023-04-13 20:40:00|11286.1|11280.1|11282.4|11276.4|11286.1|11280.1|11282.4|11276.4|0
1681418700000|2023-04-13 20:45:00|11281.8|11275.8|11282.4|11276.4|11283.9|11277.9|11281.8|11275.8|0
1681419000000|2023-04-13 20:50:00|11281.8|11275.8|11278.7|11272.7|11282.4|11276.4|11278.7|11272.7|0
1681419300000|2023-04-13 20:55:00|11279.1|11273.1|11278.5|11272.5|11279.9|11273.9|11277.4|11271.4|0
1681419600000|2023-04-13 21:00:00|11278.6|11272.6|11278.5|11272.5|11280.2|11274.2|11278.3|11272.3|0
1681419900000|2023-04-13 21:05:00|11278.6|11272.6|11279.4|11273.4|11279.4|11273.4|11278.6|11272.6|0
1681420200000|2023-04-13 21:10:00|11280|11274|11279.6|11273.6|11280.2|11274.2|11279.2|11273.2|0
1681420500000|2023-04-13 21:15:00|11279.8|11273.8|11281.7|11275.7|11281.9|11275.9|11279.8|11273.8|0
1681420800000|2023-04-13 21:20:00|11281.6|11275.6|11281.2|11275.2|11281.7|11275.7|11280.8|11274.8|0
1681421100000|2023-04-13 21:25:00|11281.4|11275.4|11280.8|11274.8|11281.4|11275.4|11280.8|11274.8|0
1681421400000|2023-04-13 21:30:00|11280.2|11274.2|11280.6|11274.6|11280.8|11274.8|11279.6|11273.6|0
1681421700000|2023-04-13 21:35:00|11280.4|11274.4|11279.8|11273.8|11280.4|11274.4|11279.8|11273.8|0
1681422000000|2023-04-13 21:40:00|11280|11274|11280.2|11274.2|11280.6|11274.6|11280|11274|0
1681422300000|2023-04-13 21:45:00|11280|11274|11278.8|11272.8|11280|11274|11278.8|11272.8|0
1681422600000|2023-04-13 21:50:00|11279.2|11273.2|11277.7|11271.7|11279.4|11273.4|11277.3|11271.3|0
1681422900000|2023-04-13 21:55:00|11277.9|11271.9|11278.3|11272.3|11278.3|11272.3|11277.3|11271.3|0
1681423200000|2023-04-13 22:00:00|11278.4|11272.4|11277.9|11271.9|11279.2|11273.2|11275.2|11269.2|0
1681423500000|2023-04-13 22:05:00|11278.5|11272.5|11279|11273|11279.6|11273.6|11277.3|11271.3|0
1681423800000|2023-04-13 22:10:00|11279.6|11273.6|11280|11274|11280.6|11274.6|11279|11273|0
1681424100000|2023-04-13 22:15:00|11280.6|11274.6|11280|11274|11281.7|11275.7|11280|11274|0
1681424400000|2023-04-13 22:20:00|11280.6|11274.6|11281.7|11275.7|11281.7|11275.7|11280.6|11274.6|0
1681424700000|2023-04-13 22:25:00|11282.3|11276.3|11281.2|11275.2|11282.3|11276.3|11280.6|11274.6|0
1681425000000|2023-04-13 22:30:00|11281.3|11275.3|11279.6|11273.6|11281.7|11275.7|11279.6|11273.6|0
1681425300000|2023-04-13 22:35:00|11280|11274|11283.7|11277.7|11283.7|11277.7|11280|11274|0
1681425600000|2023-04-13 22:40:00|11283.3|11277.3|11283.3|11277.3|11283.7|11277.7|11282.3|11276.3|0
1681425900000|2023-04-13 22:45:00|11283.5|11277.5|11283.7|11277.7|11285|11279|11282.7|11276.7|0
1681426200000|2023-04-13 22:50:00|11284.1|11278.1|11283.7|11277.7|11285.4|11279.4|11283.3|11277.3|0
1681426500000|2023-04-13 22:55:00|11284.3|11278.3|11283.3|11277.3|11285|11279|11283.3|11277.3|0
1681426800000|2023-04-13 23:00:00|11283.7|11277.7|11285|11279|11285|11279|11283.5|11277.5|0
1681427100000|2023-04-13 23:05:00|11285.4|11279.4|11285|11279|11285.4|11279.4|11284.3|11278.3|0
1681427400000|2023-04-13 23:10:00|11284.9|11278.9|11283.7|11277.7|11285|11279|11283.7|11277.7|0
1681427700000|2023-04-13 23:15:00|11284.3|11278.3|11283.7|11277.7|11285|11279|11283.7|11277.7|0
1681428000000|2023-04-13 23:20:00|11283.3|11277.3|11282.7|11276.7|11283.7|11277.7|11282.3|11276.3|0
1681428300000|2023-04-13 23:25:00|11282.3|11276.3|11281.2|11275.2|11282.3|11276.3|11279.6|11273.6|0
1681428600000|2023-04-13 23:30:00|11280.6|11274.6|11281.7|11275.7|11282.3|11276.3|11280.6|11274.6|0
1681428900000|2023-04-13 23:35:00|11282.3|11276.3|11281.7|11275.7|11282.3|11276.3|11281.2|11275.2|0
1681429200000|2023-04-13 23:40:00|11281.6|11275.6|11280|11274|11281.7|11275.7|11278.5|11272.5|0
1681429500000|2023-04-13 23:45:00|11280.6|11274.6|11278.5|11272.5|11280.6|11274.6|11278.5|11272.5|0
1681429800000|2023-04-13 23:50:00|11278.6|11272.6|11280.6|11274.6|11280.6|11274.6|11278.5|11272.5|0
1681430100000|2023-04-13 23:55:00|11280|11274|11281.7|11275.7|11281.7|11275.7|11279.6|11273.6|0
1681430400000|2023-04-14 00:00:00|11282.3|11276.3|11279.3|11273.3|11282.3|11276.3|11277|11271|0
1681430700000|2023-04-14 00:05:00|11279.7|11273.7|11276|11270|11279.7|11273.7|11273.5|11267.5|0
1681431000000|2023-04-14 00:10:00|11275.6|11269.6|11280.3|11274.3|11280.3|11274.3|11274.6|11268.6|0
1681431300000|2023-04-14 00:15:00|11280.7|11274.7|11279.9|11273.9|11285.9|11279.9|11277.9|11271.9|0
1681431600000|2023-04-14 00:20:00|11281.9|11275.9|11282|11276|11284|11278|11281.9|11275.9|0
1681431900000|2023-04-14 00:25:00|11284|11278|11286.1|11280.1|11286.1|11280.1|11282|11276|0
1681432200000|2023-04-14 00:30:00|11284|11278|11288.2|11282.2|11288.2|11282.2|11284|11278|0
1681432500000|2023-04-14 00:35:00|11288.3|11282.3|11290.3|11284.3|11290.3|11284.3|11288.3|11282.3|0
1681432800000|2023-04-14 00:40:00|11288.3|11282.3|11290.3|11284.3|11290.3|11284.3|11288.2|11282.2|0
1681433100000|2023-04-14 00:45:00|11292.3|11286.3|11292.1|11286.1|11292.3|11286.3|11290.1|11284.1|0
1681433400000|2023-04-14 00:50:00|11291.1|11285.1|11290.1|11284.1|11291.1|11285.1|11290.1|11284.1|0
1681433700000|2023-04-14 00:55:00|11288.1|11282.1|11288|11282|11290.1|11284.1|11288|11282|0
1681434000000|2023-04-14 01:00:00|11286|11280|11290.1|11284.1|11290.1|11284.1|11286|11280|0
1681434300000|2023-04-14 01:05:00|11290|11284|11288|11282|11290.1|11284.1|11288|11282|0
1681434600000|2023-04-14 01:10:00|11290|11284|11288|11282|11290|11284|11287.9|11281.9|0
1681434900000|2023-04-14 01:15:00|11290|11284|11288|11282|11290|11284|11285.9|11279.9|0
1681435200000|2023-04-14 01:20:00|11290|11284|11285.9|11279.9|11290|11284|11285.9|11279.9|0
1681435500000|2023-04-14 01:25:00|11286|11280|11285.9|11279.9|11286|11280|11283.9|11277.9|0
1681435800000|2023-04-14 01:30:00|11284.9|11278.9|11288|11282|11288|11282|11283.9|11277.9|0
1681436100000|2023-04-14 01:35:00|11287.9|11281.9|11287.9|11281.9|11290|11284|11287.9|11281.9|0
1681436400000|2023-04-14 01:40:00|11285.9|11279.9|11283.8|11277.8|11285.9|11279.9|11283.8|11277.8|0
1681436700000|2023-04-14 01:45:00|11282.8|11276.8|11283.8|11277.8|11285.8|11279.8|11281.8|11275.8|0
1681437000000|2023-04-14 01:50:00|11283.9|11277.9|11285.8|11279.8|11287.9|11281.9|11283.8|11277.8|0
1681437300000|2023-04-14 01:55:00|11284.8|11278.8|11285.9|11279.9|11285.9|11279.9|11283.8|11277.8|0
1681437600000|2023-04-14 02:00:00|11283.8|11277.8|11286.9|11280.9|11287.9|11281.9|11283.8|11277.8|0
1681437900000|2023-04-14 02:05:00|11287.9|11281.9|11285.9|11279.9|11287.9|11281.9|11285.9|11279.9|0
1681438200000|2023-04-14 02:10:00|11287.9|11281.9|11285.9|11279.9|11287.9|11281.9|11285.9|11279.9|0
1681438500000|2023-04-14 02:15:00|11287.9|11281.9|11285.9|11279.9|11287.9|11281.9|11285.9|11279.9|0
1681438800000|2023-04-14 02:20:00|11285.8|11279.8|11283.8|11277.8|11285.9|11279.9|11283.8|11277.8|0
1681439100000|2023-04-14 02:25:00|11281.8|11275.8|11283.8|11277.8|11283.8|11277.8|11281.8|11275.8|0
1681439400000|2023-04-14 02:30:00|11283.9|11277.9|11284.9|11278.9|11285.9|11279.9|11283.9|11277.9|0
1681439700000|2023-04-14 02:35:00|11283.9|11277.9|11281.8|11275.8|11284.9|11278.9|11281.8|11275.8|0
1681440000000|2023-04-14 02:40:00|11283.8|11277.8|11281.8|11275.8|11283.8|11277.8|11281.8|11275.8|0
1681440300000|2023-04-14 02:45:00|11283.8|11277.8|11281.8|11275.8|11283.8|11277.8|11281.8|11275.8|0
1681440600000|2023-04-14 02:50:00|11279.8|11273.8|11279.8|11273.8|11281.8|11275.8|11279.8|11273.8|0
1681440900000|2023-04-14 02:55:00|11281.8|11275.8|11279.8|11273.8|11281.8|11275.8|11279.8|11273.8|0
1681441200000|2023-04-14 03:00:00|11281.8|11275.8|11281.8|11275.8|11281.8|11275.8|11281.8|11275.8|0
1681441500000|2023-04-14 03:05:00|11279.8|11273.8|11279.8|11273.8|11281.8|11275.8|11279.8|11273.8|0
1681441800000|2023-04-14 03:10:00|11279.7|11273.7|11281.8|11275.8|11281.8|11275.8|11279.7|11273.7|0
1681442400000|2023-04-14 03:20:00|11280.8|11274.8|11281.8|11275.8|11281.8|11275.8|11279.8|11273.8|0
1681442700000|2023-04-14 03:25:00|11283.8|11277.8|11283.8|11277.8|11283.8|11277.8|11283.8|11277.8|0
1681443000000|2023-04-14 03:30:00|11282.8|11276.8|11285.9|11279.9|11285.9|11279.9|11281.8|11275.8|0
1681443300000|2023-04-14 03:35:00|11284.9|11278.9|11286|11280|11288|11282|11284.9|11278.9|0
1681443600000|2023-04-14 03:40:00|11288|11282|11286|11280|11288|11282|11285.9|11279.9|0
1681443900000|2023-04-14 03:45:00|11285.9|11279.9|11286|11280|11286|11280|11285.9|11279.9|0
1681444200000|2023-04-14 03:50:00|11285.9|11279.9|11283.9|11277.9|11286|11280|11283.9|11277.9|0
1681444800000|2023-04-14 04:00:00|11283.8|11277.8|11281.8|11275.8|11283.9|11277.9|11281.8|11275.8|0
1681445400000|2023-04-14 04:10:00|11283.8|11277.8|11283.9|11277.9|11283.9|11277.9|11283.8|11277.8|0
1681445700000|2023-04-14 04:15:00|11282.9|11276.9|11283.9|11277.9|11283.9|11277.9|11281.8|11275.8|0
1681446300000|2023-04-14 04:25:00|11283.8|11277.8|11283.8|11277.8|11283.9|11277.9|11281.8|11275.8|0
1681446600000|2023-04-14 04:30:00|11283.9|11277.9|11282.8|11276.8|11283.9|11277.9|11281.8|11275.8|0
1681446900000|2023-04-14 04:35:00|11281.8|11275.8|11282.8|11276.8|11283.8|11277.8|11281.8|11275.8|0
1681447200000|2023-04-14 04:40:00|11281.8|11275.8|11283.8|11277.8|11283.8|11277.8|11281.8|11275.8|0
1681447500000|2023-04-14 04:45:00|11282.8|11276.8|11283.8|11277.8|11283.8|11277.8|11281.8|11275.8|0
1681447800000|2023-04-14 04:50:00|11283.9|11277.9|11284.1|11278.1|11284.1|11278.1|11283.9|11277.9|0
1681448400000|2023-04-14 05:00:00|11283.1|11277.1|11283.9|11277.9|11284|11278|11281.9|11275.9|0
1681448700000|2023-04-14 05:05:00|11282.9|11276.9|11282.9|11276.9|11284|11278|11281.9|11275.9|0
1681449000000|2023-04-14 05:10:00|11281.9|11275.9|11286|11280|11286|11280|11281.9|11275.9|0
1681449300000|2023-04-14 05:15:00|11284|11278|11285|11279|11286|11280|11284|11278|0
1681449600000|2023-04-14 05:20:00|11286|11280|11286|11280|11286|11280|11286|11280|0
1681449900000|2023-04-14 05:25:00|11284|11278|11286|11280|11286|11280|11284|11278|0
1681450200000|2023-04-14 05:30:00|11285|11279|11284|11278|11285.9|11279.9|11283.9|11277.9|0
1681450500000|2023-04-14 05:35:00|11282|11276|11283.9|11277.9|11284|11278|11281.9|11275.9|0
1681450800000|2023-04-14 05:40:00|11284|11278|11285.9|11279.9|11286|11280|11282.9|11276.9|0
1681451100000|2023-04-14 05:45:00|11286|11280|11286|11280|11286|11280|11285.9|11279.9|0
1681451400000|2023-04-14 05:50:00|11284|11278|11286|11280|11286|11280|11283.9|11277.9|0
1681451700000|2023-04-14 05:55:00|11284|11278|11284|11278|11284|11278|11284|11278|0
1681452000000|2023-04-14 06:00:00|11274.8|11272.8|11269.8|11267.8|11275.3|11273.3|11266.8|11264.8|22
1681452300000|2023-04-14 06:05:00|11268.8|11266.8|11276.3|11274.3|11276.3|11274.3|11267.8|11265.8|52
1681452600000|2023-04-14 06:10:00|11276.8|11274.8|11275.8|11273.8|11276.8|11274.8|11273.8|11271.8|22
1681452900000|2023-04-14 06:15:00|11276.3|11274.3|11272.3|11270.3|11276.8|11274.8|11271.3|11269.3|21
1681453200000|2023-04-14 06:20:00|11273.8|11271.8|11274.8|11272.8|11274.8|11272.8|11273.8|11271.8|6
1681453500000|2023-04-14 06:25:00|11275.3|11273.3|11274.8|11272.8|11276.3|11274.3|11274.8|11272.8|3
1681453800000|2023-04-14 06:30:00|11275.3|11273.3|11276.8|11274.8|11276.8|11274.8|11274.8|11272.8|4
1681454100000|2023-04-14 06:35:00|11276.3|11274.3|11278.3|11276.3|11279.8|11277.8|11275.8|11273.8|19
1681454400000|2023-04-14 06:40:00|11278.8|11276.8|11279.8|11277.8|11280.3|11278.3|11275.8|11273.8|27
1681454700000|2023-04-14 06:45:00|11278.8|11276.8|11273.8|11271.8|11278.8|11276.8|11273.8|11271.8|17
1681455000000|2023-04-14 06:50:00|11273.3|11271.3|11281.3|11279.3|11281.3|11279.3|11273.3|11271.3|33
1681455300000|2023-04-14 06:55:00|11280.8|11278.8|11277.3|11275.3|11284.8|11282.8|11274.8|11272.8|161
1681455600000|2023-04-14 07:00:00|11279.8|11277.8|11278.3|11276.3|11281.8|11279.8|11268.3|11266.3|1101
1681455900000|2023-04-14 07:05:00|11278.8|11276.8|11272.3|11270.3|11283.3|11281.3|11271.8|11269.8|391
1681456200000|2023-04-14 07:10:00|11272.8|11270.8|11280.8|11278.8|11285.3|11283.3|11272.8|11270.8|232
1681456500000|2023-04-14 07:15:00|11280.3|11278.3|11292.3|11290.3|11292.8|11290.8|11277.3|11275.3|215
1681456800000|2023-04-14 07:20:00|11292.8|11290.8|11289.3|11287.3|11294.8|11292.8|11288.3|11286.3|175
1681457100000|2023-04-14 07:25:00|11289.8|11287.8|11288.3|11286.3|11293.3|11291.3|11286.3|11284.3|112
1681457400000|2023-04-14 07:30:00|11287.8|11285.8|11280.3|11278.3|11289.3|11287.3|11278.8|11276.8|379
1681457700000|2023-04-14 07:35:00|11280.8|11278.8|11282.3|11280.3|11283.3|11281.3|11277.8|11275.8|192
1681458000000|2023-04-14 07:40:00|11280.8|11278.8|11278.8|11276.8|11281.8|11279.8|11274.3|11272.3|209
1681458300000|2023-04-14 07:45:00|11278.3|11276.3|11285.8|11283.8|11288.3|11286.3|11277.8|11275.8|129
1681458600000|2023-04-14 07:50:00|11286.3|11284.3|11291.8|11289.8|11293.8|11291.8|11285.8|11283.8|122
1681458900000|2023-04-14 07:55:00|11291.3|11289.3|11291.3|11289.3|11293.3|11291.3|11287.3|11285.3|109
1681459200000|2023-04-14 08:00:00|11292.3|11290.3|11298.8|11296.8|11299.8|11297.8|11292.3|11290.3|229
1681459500000|2023-04-14 08:05:00|11298.3|11296.3|11302.8|11300.8|11306.8|11304.8|11295.8|11293.8|158
1681459800000|2023-04-14 08:10:00|11303.3|11301.3|11300.8|11298.8|11303.8|11301.8|11298.8|11296.8|138
1681460100000|2023-04-14 08:15:00|11300.3|11298.3|11298.8|11296.8|11302.8|11300.8|11295.8|11293.8|209
1681460400000|2023-04-14 08:20:00|11299.8|11297.8|11298.8|11296.8|11305.3|11303.3|11298.3|11296.3|191
1681460700000|2023-04-14 08:25:00|11298.3|11296.3|11301.8|11299.8|11303.8|11301.8|11296.8|11294.8|216
1681461000000|2023-04-14 08:30:00|11301.3|11299.3|11306.8|11304.8|11306.8|11304.8|11300.8|11298.8|129
1681461300000|2023-04-14 08:35:00|11306.3|11304.3|11300.3|11298.3|11306.3|11304.3|11298.8|11296.8|144
1681461600000|2023-04-14 08:40:00|11299.8|11297.8|11295.3|11293.3|11300.3|11298.3|11294.3|11292.3|50
1681461900000|2023-04-14 08:45:00|11295.8|11293.8|11302.8|11300.8|11303.3|11301.3|11293.8|11291.8|101
1681462200000|2023-04-14 08:50:00|11303.3|11301.3|11307.3|11305.3|11310.8|11308.8|11302.3|11300.3|182
1681462500000|2023-04-14 08:55:00|11307.8|11305.8|11301.8|11299.8|11307.8|11305.8|11300.8|11298.8|148
1681462800000|2023-04-14 09:00:00|11301.3|11299.3|11308.8|11306.8|11309.3|11307.3|11298.8|11296.8|180
1681463100000|2023-04-14 09:05:00|11308.3|11306.3|11304.8|11302.8|11312.8|11310.8|11304.8|11302.8|180
1681463400000|2023-04-14 09:10:00|11305.3|11303.3|11307.8|11305.8|11308.8|11306.8|11305.3|11303.3|95
1681463700000|2023-04-14 09:15:00|11307.3|11305.3|11306.8|11304.8|11310.3|11308.3|11305.8|11303.8|113
1681464000000|2023-04-14 09:20:00|11307.3|11305.3|11309.3|11307.3|11309.8|11307.8|11306.8|11304.8|61
1681464300000|2023-04-14 09:25:00|11308.8|11306.8|11314.8|11312.8|11314.8|11312.8|11306.8|11304.8|419
1681464600000|2023-04-14 09:30:00|11314.3|11312.3|11310.8|11308.8|11314.3|11312.3|11308.3|11306.3|156
1681464900000|2023-04-14 09:35:00|11310.3|11308.3|11314.8|11312.8|11314.8|11312.8|11310.3|11308.3|100
1681465200000|2023-04-14 09:40:00|11314.3|11312.3|11316.3|11314.3|11318.8|11316.8|11313.8|11311.8|275
1681465500000|2023-04-14 09:45:00|11315.8|11313.8|11311.3|11309.3|11316.3|11314.3|11310.3|11308.3|130
1681465800000|2023-04-14 09:50:00|11310.8|11308.8|11309.8|11307.8|11311.3|11309.3|11308.8|11306.8|186
1681466100000|2023-04-14 09:55:00|11310.3|11308.3|11306.3|11304.3|11310.8|11308.8|11305.3|11303.3|188
1681466400000|2023-04-14 10:00:00|11306.8|11304.8|11309.8|11307.8|11309.8|11307.8|11302.8|11300.8|308
1681466700000|2023-04-14 10:05:00|11310.3|11308.3|11310.3|11308.3|11312.8|11310.8|11309.8|11307.8|131
1681467000000|2023-04-14 10:10:00|11310.8|11308.8|11312.8|11310.8|11313.3|11311.3|11310.8|11308.8|82
1681467300000|2023-04-14 10:15:00|11313.8|11311.8|11316.8|11314.8|11317.8|11315.8|11312.8|11310.8|115
1681467600000|2023-04-14 10:20:00|11316.3|11314.3|11321.8|11319.8|11321.8|11319.8|11315.3|11313.3|91
1681467900000|2023-04-14 10:25:00|11321.3|11319.3|11319.8|11317.8|11322.8|11320.8|11317.8|11315.8|90
1681468200000|2023-04-14 10:30:00|11319.3|11317.3|11317.3|11315.3|11319.8|11317.8|11313.8|11311.8|102
1681468500000|2023-04-14 10:35:00|11316.8|11314.8|11314.8|11312.8|11317.3|11315.3|11313.8|11311.8|148
1681468800000|2023-04-14 10:40:00|11314.3|11312.3|11313.3|11311.3|11316.8|11314.8|11312.3|11310.3|250
1681469100000|2023-04-14 10:45:00|11312.8|11310.8|11315.3|11313.3|11315.3|11313.3|11312.8|11310.8|72
1681469400000|2023-04-14 10:50:00|11315.8|11313.8|11319.8|11317.8|11320.8|11318.8|11315.8|11313.8|117
1681469700000|2023-04-14 10:55:00|11320.3|11318.3|11319.3|11317.3|11320.8|11318.8|11316.3|11314.3|55
1681470000000|2023-04-14 11:00:00|11318.8|11316.8|11314.8|11312.8|11319.8|11317.8|11314.8|11312.8|107
1681470300000|2023-04-14 11:05:00|11315.3|11313.3|11320.8|11318.8|11322.8|11320.8|11314.8|11312.8|120
1681470600000|2023-04-14 11:10:00|11321.3|11319.3|11323.8|11321.8|11326.8|11324.8|11320.8|11318.8|138
1681470900000|2023-04-14 11:15:00|11322.8|11320.8|11325.8|11323.8|11325.8|11323.8|11320.8|11318.8|101
1681471200000|2023-04-14 11:20:00|11326.3|11324.3|11323.3|11321.3|11326.3|11324.3|11321.8|11319.8|59
1681471500000|2023-04-14 11:25:00|11323.8|11321.8|11323.8|11321.8|11327.8|11325.8|11322.8|11320.8|86
1681471800000|2023-04-14 11:30:00|11323.3|11321.3|11321.8|11319.8|11328.3|11326.3|11321.3|11319.3|91
1681472100000|2023-04-14 11:35:00|11321.3|11319.3|11320.3|11318.3|11322.8|11320.8|11319.8|11317.8|69
1681472400000|2023-04-14 11:40:00|11320|11318|11315.5|11313.5|11320.5|11318.5|11313.5|11311.5|128
1681472700000|2023-04-14 11:45:00|11315|11313|11320.5|11318.5|11321|11319|11313.5|11311.5|156
1681473000000|2023-04-14 11:50:00|11321|11319|11322|11320|11323|11321|11319.5|11317.5|73
1681473300000|2023-04-14 11:55:00|11322.5|11320.5|11322.5|11320.5|11322.5|11320.5|11317.5|11315.5|84
1681473600000|2023-04-14 12:00:00|11322|11320|11323.5|11321.5|11325|11323|11321.5|11319.5|247
1681473900000|2023-04-14 12:05:00|11323|11321|11328.5|11326.5|11328.5|11326.5|11321.5|11319.5|128
1681474200000|2023-04-14 12:10:00|11328|11326|11338|11336|11338|11336|11328|11326|237
1681474500000|2023-04-14 12:15:00|11337.5|11335.5|11338.5|11336.5|11340.5|11338.5|11335|11333|248
1681474800000|2023-04-14 12:20:00|11338|11336|11332|11330|11338|11336|11330.5|11328.5|140
1681475100000|2023-04-14 12:25:00|11332.5|11330.5|11326.5|11324.5|11332.5|11330.5|11326.5|11324.5|100
1681475400000|2023-04-14 12:30:00|11330|11328|11321.5|11319.5|11331|11329|11320|11318|466
1681475700000|2023-04-14 12:35:00|11319.5|11317.5|11329|11327|11329.5|11327.5|11318|11316|221
1681476000000|2023-04-14 12:40:00|11328.5|11326.5|11327.5|11325.5|11333|11331|11323.5|11321.5|229
1681476300000|2023-04-14 12:45:00|11328|11326|11330.5|11328.5|11330.5|11328.5|11322|11320|200
1681476600000|2023-04-14 12:50:00|11331|11329|11332|11330|11336.5|11334.5|11328.5|11326.5|377
1681476900000|2023-04-14 12:55:00|11331.5|11329.5|11338.5|11336.5|11338.5|11336.5|11326.5|11324.5|306
1681477200000|2023-04-14 13:00:00|11338|11336|11338.5|11336.5|11342|11340|11335|11333|322
1681477500000|2023-04-14 13:05:00|11338|11336|11339|11337|11339.5|11337.5|11333.5|11331.5|289
1681477800000|2023-04-14 13:10:00|11338.5|11336.5|11340.5|11338.5|11345.5|11343.5|11338.5|11336.5|303
1681478100000|2023-04-14 13:15:00|11341|11339|11347.5|11345.5|11348.5|11346.5|11338.5|11336.5|264
1681478400000|2023-04-14 13:20:00|11347|11345|11348.5|11346.5|11349|11347|11344.5|11342.5|226
1681478700000|2023-04-14 13:25:00|11349|11347|11349.5|11347.5|11350.5|11348.5|11345|11343|258
1681479000000|2023-04-14 13:30:00|11349|11347|11349.5|11347.5|11352.5|11350.5|11343.5|11341.5|383
1681479300000|2023-04-14 13:35:00|11349|11347|11359.5|11357.5|11360.5|11358.5|11348.5|11346.5|379
1681479600000|2023-04-14 13:40:00|11359|11357|11368.5|11366.5|11371.5|11369.5|11355.5|11353.5|740
1681479900000|2023-04-14 13:45:00|11369.5|11367.5|11370|11368|11370.5|11368.5|11365.5|11363.5|267
1681480200000|2023-04-14 13:50:00|11370.5|11368.5|11363.5|11361.5|11371.5|11369.5|11362|11360|295
1681480500000|2023-04-14 13:55:00|11364|11362|11360|11358|11366.5|11364.5|11360|11358|2662
1681480800000|2023-04-14 14:00:00|11358|11356|11361.5|11359.5|11364|11362|11355|11353|471
1681481100000|2023-04-14 14:05:00|11361|11359|11351|11349|11361.5|11359.5|11348.5|11346.5|475
1681481400000|2023-04-14 14:10:00|11349.5|11347.5|11342.5|11340.5|11351|11349|11340|11338|283
1681481700000|2023-04-14 14:15:00|11343|11341|11344.5|11342.5|11349|11347|11340.5|11338.5|295
1681482000000|2023-04-14 14:20:00|11344|11342|11339|11337|11346|11344|11336.5|11334.5|143
1681482300000|2023-04-14 14:25:00|11339.5|11337.5|11339|11337|11341|11339|11335.5|11333.5|263
1681482600000|2023-04-14 14:30:00|11339.5|11337.5|11341|11339|11346|11344|11336|11334|337
1681482900000|2023-04-14 14:35:00|11340.5|11338.5|11343|11341|11343.5|11341.5|11337|11335|241
1681483200000|2023-04-14 14:40:00|11342.5|11340.5|11341|11339|11343.5|11341.5|11336.5|11334.5|197
1681483500000|2023-04-14 14:45:00|11341.5|11339.5|11340|11338|11344|11342|11338|11336|210
1681483800000|2023-04-14 14:50:00|11339.5|11337.5|11334|11332|11343|11341|11331|11329|305
1681484100000|2023-04-14 14:55:00|11333.5|11331.5|11344|11342|11344.5|11342.5|11333|11331|208
1681484400000|2023-04-14 15:00:00|11344.5|11342.5|11340|11338|11346|11344|11338.5|11336.5|647
1681484700000|2023-04-14 15:05:00|11339.5|11337.5|11342|11340|11343.5|11341.5|11337|11335|211
1681485000000|2023-04-14 15:10:00|11342.5|11340.5|11339|11337|11343.5|11341.5|11337|11335|301
1681485300000|2023-04-14 15:15:00|11338|11336|11342|11340|11342.5|11340.5|11336.5|11334.5|425
1681485600000|2023-04-14 15:20:00|11343|11341|11341.5|11339.5|11348|11346|11340|11338|576
1681485900000|2023-04-14 15:25:00|11341|11339|11346|11344|11348|11346|11340|11338|1758
1681486200000|2023-04-14 15:30:00|11345|11343|11346|11344|11346.5|11344.5|11341|11339|875
1681486500000|2023-04-14 15:35:00|11347|11345|11342.5|11340.5|11348|11346|11341|11339|344
1681486800000|2023-04-14 15:40:00|11342|11340|11341|11339|11342|11340|11338|11336|157
1681487100000|2023-04-14 15:45:00|11340.5|11338.5|11340.5|11338.5|11343|11341|11340|11338|48
1681487400000|2023-04-14 15:50:00|11340|11338|11340.5|11338.5|11342.5|11340.5|11339|11337|49
1681487700000|2023-04-14 15:55:00|11340|11338|11343|11341|11343|11341|11338|11336|36
1681488000000|2023-04-14 16:00:00|11342.5|11340.5|11340|11338|11343|11341|11339|11337|31
1681488300000|2023-04-14 16:05:00|11340.5|11338.5|11340.5|11338.5|11341.5|11339.5|11337|11335|88
1681488600000|2023-04-14 16:10:00|11340|11338|11340|11338|11341.5|11339.5|11339|11337|13
1681488900000|2023-04-14 16:15:00|11340.5|11338.5|11339.5|11337.5|11341|11339|11337.5|11335.5|62
1681489200000|2023-04-14 16:20:00|11339|11337|11339.5|11337.5|11341|11339|11337|11335|28
1681489500000|2023-04-14 16:25:00|11339|11337|11341|11339|11341|11339|11338.5|11336.5|11
1681489800000|2023-04-14 16:30:00|11340.5|11338.5|11341|11339|11342|11340|11338.5|11336.5|17
1681490100000|2023-04-14 16:35:00|11341.5|11339.5|11339|11337|11341.5|11339.5|11338|11336|17
1681490400000|2023-04-14 16:40:00|11339.5|11337.5|11336|11334|11341|11339|11336|11334|59
1681490700000|2023-04-14 16:45:00|11336.5|11334.5|11331.5|11329.5|11337|11335|11328.5|11326.5|101
1681491000000|2023-04-14 16:50:00|11332|11330|11331|11329|11335.5|11333.5|11331|11329|20
1681491300000|2023-04-14 16:55:00|11330|11328|11333|11331|11333|11331|11328.5|11326.5|14
1681491600000|2023-04-14 17:00:00|11333.5|11331.5|11337.5|11335.5|11339|11337|11332|11330|8
1681491900000|2023-04-14 17:05:00|11338|11336|11337.5|11335.5|11340|11338|11336|11334|2
1681492200000|2023-04-14 17:10:00|11338|11336|11340.5|11338.5|11341.5|11339.5|11337|11335|22
1681492500000|2023-04-14 17:15:00|11341|11339|11341.5|11339.5|11342.5|11340.5|11340.5|11338.5|2
1681492800000|2023-04-14 17:20:00|11341|11339|11339.5|11337.5|11341|11339|11336.5|11334.5|10
1681493100000|2023-04-14 17:25:00|11339|11337|11335.5|11333.5|11340.5|11338.5|11335.5|11333.5|3
1681493400000|2023-04-14 17:30:00|11335|11333|11332|11330|11335.5|11333.5|11328.5|11326.5|7
1681493700000|2023-04-14 17:35:00|11330.5|11328.5|11329.5|11327.5|11330.5|11328.5|11327.5|11325.5|8
1681494000000|2023-04-14 17:40:00|11330|11328|11328.5|11326.5|11334.5|11332.5|11327.5|11325.5|32
1681494300000|2023-04-14 17:45:00|11328|11326|11331.5|11329.5|11332.5|11330.5|11327|11325|5
1681494600000|2023-04-14 17:50:00|11332|11330|11335|11333|11335.5|11333.5|11331|11329|2
1681494900000|2023-04-14 17:55:00|11335.5|11333.5|11337|11335|11339|11337|11335|11333|5
1681495200000|2023-04-14 18:00:00|11337.5|11335.5|11335|11333|11337.5|11335.5|11334|11332|1
1681495500000|2023-04-14 18:05:00|11334.5|11332.5|11337.5|11335.5|11338.5|11336.5|11333.5|11331.5|2
1681495800000|2023-04-14 18:10:00|11338|11336|11338|11336|11338.5|11336.5|11336.5|11334.5|1
1681496100000|2023-04-14 18:15:00|11337.5|11335.5|11339|11337|11341|11339|11337.5|11335.5|3
1681496400000|2023-04-14 18:20:00|11338.5|11336.5|11340.5|11338.5|11341.5|11339.5|11337.5|11335.5|3
1681496700000|2023-04-14 18:25:00|11340|11338|11339.5|11337.5|11341.5|11339.5|11339|11337|4
1681497000000|2023-04-14 18:30:00|11340|11338|11343|11341|11343|11341|11340|11338|14
1681497300000|2023-04-14 18:35:00|11343.5|11341.5|11341.5|11339.5|11344|11342|11340.5|11338.5|32
1681497600000|2023-04-14 18:40:00|11340.5|11338.5|11342|11340|11342|11340|11339.5|11337.5|9
1681497900000|2023-04-14 18:45:00|11341|11339|11340.5|11338.5|11341.5|11339.5|11339.5|11337.5|7
1681498200000|2023-04-14 18:50:00|11339|11337|11338|11336|11339|11337|11338|11336|5
1681498500000|2023-04-14 18:55:00|11338.5|11336.5|11341|11339|11341|11339|11338|11336|17
1681498800000|2023-04-14 19:00:00|11339.5|11337.5|11339.5|11337.5|11341|11339|11338|11336|18
1681499100000|2023-04-14 19:05:00|11340.5|11338.5|11339|11337|11341.5|11339.5|11338.5|11336.5|4
1681499400000|2023-04-14 19:10:00|11338.5|11336.5|11336.5|11334.5|11338.5|11336.5|11335|11333|13
1681499700000|2023-04-14 19:15:00|11337.5|11335.5|11333|11331|11337.5|11335.5|11329.5|11327.5|41
1681500000000|2023-04-14 19:20:00|11331.5|11329.5|11337.5|11335.5|11337.5|11335.5|11331.5|11329.5|11
1681500300000|2023-04-14 19:25:00|11338|11336|11339|11337|11339.5|11337.5|11336.5|11334.5|30
1681500600000|2023-04-14 19:30:00|11338.5|11336.5|11340|11338|11340|11338|11338|11336|22
1681500900000|2023-04-14 19:35:00|11340.5|11338.5|11334|11332|11340.5|11338.5|11332|11330|65
1681501200000|2023-04-14 19:40:00|11335|11333|11335.5|11333.5|11337.5|11335.5|11333.5|11331.5|69
1681501500000|2023-04-14 19:45:00|11336.5|11334.5|11337|11335|11338|11336|11334.5|11332.5|62
1681501800000|2023-04-14 19:50:00|11337.5|11335.5|11335.5|11333.5|11337.5|11335.5|11331|11329|48
1681502100000|2023-04-14 19:55:00|11336|11334|11339.5|11333.5|11339.5|11335.5|11334|11332|53
1681502400000|2023-04-14 20:00:00|11352.6|11346.6|11354.6|11348.6|11356.9|11350.9|11352.6|11346.6|0
1681502700000|2023-04-14 20:05:00|11354.2|11348.2|11357.3|11351.3|11358|11352|11353|11347|0
1681503000000|2023-04-14 20:10:00|11357.4|11351.4|11359.6|11353.6|11359.6|11353.6|11357.3|11351.3|0
1681503300000|2023-04-14 20:15:00|11344.9|11338.9|11351.3|11345.3|11352.9|11346.9|11344.9|11338.9|0
1681503600000|2023-04-14 20:20:00|11351.9|11345.9|11351.3|11345.3|11351.9|11345.9|11350.2|11344.2|0
1681503900000|2023-04-14 20:25:00|11351.2|11345.2|11353.5|11347.5|11355.2|11349.2|11350.8|11344.8|0
1681504200000|2023-04-14 20:30:00|11353.9|11347.9|11357.8|11351.8|11358.3|11352.3|11353.9|11347.9|0
1681504500000|2023-04-14 20:35:00|11357.2|11351.2|11358.3|11352.3|11358.3|11352.3|11356.2|11350.2|0
1681504800000|2023-04-14 20:40:00|11358.9|11352.9|11363.2|11357.2|11364.3|11358.3|11358.9|11352.9|0
1681505100000|2023-04-14 20:45:00|11362.6|11356.6|11360.5|11354.5|11363.2|11357.2|11359.9|11353.9|0
1681505400000|2023-04-14 20:50:00|11360.1|11354.1|11360.5|11354.5|11360.5|11354.5|11358.9|11352.9|0
1681505700000|2023-04-14 20:55:00|11360.7|11354.7|11357.4|11351.4|11360.7|11354.7|11355.6|11349.6|0
1681682400000|2023-04-16 22:00:00|11359.6|11353.6|11352.8|11346.8|11360.2|11354.2|11352.4|11346.4|0
1681682700000|2023-04-16 22:05:00|11352.9|11346.9|11356.2|11350.2|11356.2|11350.2|11352.9|11346.9|0
1681683000000|2023-04-16 22:10:00|11356.1|11350.1|11352.8|11346.8|11356.1|11350.1|11351.8|11345.8|0
1681683300000|2023-04-16 22:15:00|11352.4|11346.4|11350.8|11344.8|11354.1|11348.1|11349.7|11343.7|0
1681683600000|2023-04-16 22:20:00|11351.4|11345.4|11351.8|11345.8|11354.1|11348.1|11350.8|11344.8|0
1681683900000|2023-04-16 22:25:00|11351.4|11345.4|11351.1|11345.1|11352.6|11346.6|11349.9|11343.9|0
1681684200000|2023-04-16 22:30:00|11350.5|11344.5|11352.2|11346.2|11352.6|11346.6|11348.8|11342.8|0
1681684500000|2023-04-16 22:35:00|11352.1|11346.1|11353.6|11347.6|11353.6|11347.6|11349.5|11343.5|0
1681684800000|2023-04-16 22:40:00|11354.2|11348.2|11354.2|11348.2|11354.6|11348.6|11353.1|11347.1|0
1681685100000|2023-04-16 22:45:00|11354|11348|11354.2|11348.2|11355.4|11349.4|11353.1|11347.1|0
1681685400000|2023-04-16 22:50:00|11354.4|11348.4|11356.9|11350.9|11357.3|11351.3|11353.1|11347.1|0
1681685700000|2023-04-16 22:55:00|11357.1|11351.1|11357.9|11351.9|11358.9|11352.9|11356.9|11350.9|0
1681686000000|2023-04-16 23:00:00|11358.5|11352.5|11355.8|11349.8|11358.5|11352.5|11354.6|11348.6|0
1681686300000|2023-04-16 23:05:00|11356.2|11350.2|11355.8|11349.8|11356.7|11350.7|11354.6|11348.6|0
1681686600000|2023-04-16 23:10:00|11355.2|11349.2|11354.2|11348.2|11355.8|11349.8|11353.6|11347.6|0
1681686900000|2023-04-16 23:15:00|11354.4|11348.4|11352.5|11346.5|11354.6|11348.6|11351.5|11345.5|0
1681687200000|2023-04-16 23:20:00|11351.9|11345.9|11353.6|11347.6|11354.6|11348.6|11351.9|11345.9|0
1681687500000|2023-04-16 23:25:00|11353.5|11347.5|11354.2|11348.2|11355|11349|11353.1|11347.1|0
1681687800000|2023-04-16 23:30:00|11353.6|11347.6|11354.2|11348.2|11355.8|11349.8|11353.6|11347.6|0
1681688100000|2023-04-16 23:35:00|11354.6|11348.6|11354.2|11348.2|11355.4|11349.4|11354.2|11348.2|0
1681688400000|2023-04-16 23:40:00|11354.6|11348.6|11352.5|11346.5|11355.4|11349.4|11352.5|11346.5|0
1681688700000|2023-04-16 23:45:00|11353.1|11347.1|11354.6|11348.6|11355.2|11349.2|11353.1|11347.1|0
1681689000000|2023-04-16 23:50:00|11355.2|11349.2|11354.2|11348.2|11355.8|11349.8|11354.2|11348.2|0
1681689300000|2023-04-16 23:55:00|11353.6|11347.6|11354.6|11348.6|11354.6|11348.6|11352.5|11346.5|0
1681689600000|2023-04-17 00:00:00|11354.2|11348.2|11357.2|11351.2|11359.3|11353.3|11353.6|11347.6|0
1681689900000|2023-04-17 00:05:00|11356.6|11350.6|11357.2|11351.2|11357.8|11351.8|11356.2|11350.2|0
1681690200000|2023-04-17 00:10:00|11356.6|11350.6|11356.2|11350.2|11357.8|11351.8|11352.5|11346.5|0
1681690500000|2023-04-17 00:15:00|11356.4|11350.4|11351.7|11345.7|11356.6|11350.6|11347.7|11341.7|0
1681690800000|2023-04-17 00:20:00|11350.7|11344.7|11351.8|11345.8|11351.8|11345.8|11349.7|11343.7|0
1681691100000|2023-04-17 00:25:00|11349.8|11343.8|11348.8|11342.8|11349.8|11343.8|11347.7|11341.7|0
1681691400000|2023-04-17 00:30:00|11349.8|11343.8|11351.9|11345.9|11353.9|11347.9|11348.8|11342.8|0
1681691700000|2023-04-17 00:35:00|11351.8|11345.8|11347.7|11341.7|11351.8|11345.8|11346.7|11340.7|0
1681692000000|2023-04-17 00:40:00|11347.8|11341.8|11351.8|11345.8|11351.8|11345.8|11347.8|11341.8|0
1681692300000|2023-04-17 00:45:00|11351.7|11345.7|11349.8|11343.8|11351.8|11345.8|11349.7|11343.7|0
1681692600000|2023-04-17 00:50:00|11349.7|11343.7|11347.7|11341.7|11349.7|11343.7|11345.6|11339.6|0
1681692900000|2023-04-17 00:55:00|11347.6|11341.6|11345.6|11339.6|11349.7|11343.7|11345.6|11339.6|0
1681693200000|2023-04-17 01:00:00|11347.6|11341.6|11345.6|11339.6|11347.7|11341.7|11345.6|11339.6|0
1681693500000|2023-04-17 01:05:00|11345.5|11339.5|11347.6|11341.6|11347.7|11341.7|11345.5|11339.5|0
1681693800000|2023-04-17 01:10:00|11347.7|11341.7|11346.6|11340.6|11347.7|11341.7|11345.6|11339.6|0
1681694100000|2023-04-17 01:15:00|11347.7|11341.7|11345.6|11339.6|11347.7|11341.7|11343.5|11337.5|0
1681694400000|2023-04-17 01:20:00|11347.7|11341.7|11347.7|11341.7|11347.7|11341.7|11345.6|11339.6|0
1681694700000|2023-04-17 01:25:00|11347.6|11341.6|11345.6|11339.6|11347.6|11341.6|11345.6|11339.6|0
1681695000000|2023-04-17 01:30:00|11343.6|11337.6|11347.7|11341.7|11347.7|11341.7|11343.5|11337.5|0
1681695300000|2023-04-17 01:35:00|11345.6|11339.6|11347.7|11341.7|11347.7|11341.7|11345.6|11339.6|0
1681695600000|2023-04-17 01:40:00|11346.7|11340.7|11353.8|11347.8|11353.8|11347.8|11345.6|11339.6|0
1681695900000|2023-04-17 01:45:00|11354.9|11348.9|11353.8|11347.8|11355.9|11349.9|11353.8|11347.8|0
1681696200000|2023-04-17 01:50:00|11354.8|11348.8|11353.8|11347.8|11355.9|11349.9|11353.8|11347.8|0
1681696500000|2023-04-17 01:55:00|11352.8|11346.8|11351.7|11345.7|11353.8|11347.8|11349.7|11343.7|0
1681696800000|2023-04-17 02:00:00|11351.8|11345.8|11349.7|11343.7|11353.8|11347.8|11349.6|11343.6|0
1681697100000|2023-04-17 02:05:00|11349.6|11343.6|11349.7|11343.7|11349.7|11343.7|11348.6|11342.6|0
1681697400000|2023-04-17 02:10:00|11349.6|11343.6|11349.7|11343.7|11349.7|11343.7|11347.6|11341.6|0
1681697700000|2023-04-17 02:15:00|11349.6|11343.6|11349.7|11343.7|11349.7|11343.7|11349.6|11343.6|0
1681698600000|2023-04-17 02:30:00|11351.7|11345.7|11353.8|11347.8|11353.8|11347.8|11349.7|11343.7|0
1681698900000|2023-04-17 02:35:00|11352.8|11346.8|11351.8|11345.8|11353.8|11347.8|11351.7|11345.7|0
1681699200000|2023-04-17 02:40:00|11353.8|11347.8|11351.7|11345.7|11353.8|11347.8|11351.7|11345.7|0
1681699500000|2023-04-17 02:45:00|11350.7|11344.7|11349.7|11343.7|11351.7|11345.7|11349.7|11343.7|0
1681700400000|2023-04-17 03:00:00|11347.7|11341.7|11348.7|11342.7|11349.7|11343.7|11347.7|11341.7|0
1681700700000|2023-04-17 03:05:00|11347.7|11341.7|11347.7|11341.7|11347.7|11341.7|11347.7|11341.7|0
1681701300000|2023-04-17 03:15:00|11345.6|11339.6|11347.7|11341.7|11347.7|11341.7|11345.6|11339.6|0
1681701600000|2023-04-17 03:20:00|11345.7|11339.7|11345.7|11339.7|11345.7|11339.7|11345.7|11339.7|0
1681701900000|2023-04-17 03:25:00|11347.7|11341.7|11347.7|11341.7|11347.7|11341.7|11345.7|11339.7|0
1681702200000|2023-04-17 03:30:00|11346.7|11340.7|11345.6|11339.6|11346.7|11340.7|11345.6|11339.6|0
1681702500000|2023-04-17 03:35:00|11345.7|11339.7|11345.6|11339.6|11345.7|11339.7|11345.6|11339.6|0
1681702800000|2023-04-17 03:40:00|11345.7|11339.7|11344.3|11338.3|11345.7|11339.7|11344.3|11338.3|0
1681703100000|2023-04-17 03:45:00|11346.3|11340.3|11344.3|11338.3|11346.3|11340.3|11344.3|11338.3|0
1681703400000|2023-04-17 03:50:00|11345.3|11339.3|11344.3|11338.3|11346.3|11340.3|11344.3|11338.3|0
1681704000000|2023-04-17 04:00:00|11344.4|11338.4|11344.3|11338.3|11346.4|11340.4|11344.3|11338.3|0
1681704600000|2023-04-17 04:10:00|11344.6|11338.6|11344.5|11338.5|11344.6|11338.6|11344.5|11338.5|0
1681704900000|2023-04-17 04:15:00|11343.5|11337.5|11342.5|11336.5|11343.5|11337.5|11342.5|11336.5|0
1681705200000|2023-04-17 04:20:00|11344.5|11338.5|11344.6|11338.6|11344.6|11338.6|11344.5|11338.5|0
1681705500000|2023-04-17 04:25:00|11344.5|11338.5|11344.5|11338.5|11344.6|11338.6|11342.5|11336.5|0
1681705800000|2023-04-17 04:30:00|11344.6|11338.6|11342.5|11336.5|11344.6|11338.6|11342.5|11336.5|0
1681706100000|2023-04-17 04:35:00|11344.5|11338.5|11344.5|11338.5|11344.6|11338.6|11342.5|11336.5|0
1681706400000|2023-04-17 04:40:00|11344.6|11338.6|11342.5|11336.5|11344.6|11338.6|11342.5|11336.5|0
1681706700000|2023-04-17 04:45:00|11342.6|11336.6|11342.5|11336.5|11342.6|11336.6|11342.5|11336.5|0
1681707300000|2023-04-17 04:55:00|11342.6|11336.6|11342.5|11336.5|11342.6|11336.6|11342.5|11336.5|0
1681707600000|2023-04-17 05:00:00|11342.6|11336.6|11344.8|11338.8|11344.8|11338.8|11342.5|11336.5|0
1681707900000|2023-04-17 05:05:00|11344.7|11338.7|11342.7|11336.7|11344.8|11338.8|11342.7|11336.7|0
1681708200000|2023-04-17 05:10:00|11342.6|11336.6|11340.6|11334.6|11342.6|11336.6|11340.6|11334.6|0
1681708500000|2023-04-17 05:15:00|11340.7|11334.7|11342.7|11336.7|11342.7|11336.7|11340.7|11334.7|0
1681708800000|2023-04-17 05:20:00|11342.6|11336.6|11340|11334|11344|11338|11340|11334|0
1681709100000|2023-04-17 05:25:00|11342|11336|11344.1|11338.1|11346.1|11340.1|11340|11334|0
1681709400000|2023-04-17 05:30:00|11346.1|11340.1|11346.1|11340.1|11346.2|11340.2|11344.1|11338.1|0
1681709700000|2023-04-17 05:35:00|11344.1|11338.1|11344.1|11338.1|11346.2|11340.2|11342.1|11336.1|0
1681710000000|2023-04-17 05:40:00|11344|11338|11344.1|11338.1|11344.1|11338.1|11342|11336|0
1681710300000|2023-04-17 05:45:00|11345.1|11339.1|11346.1|11340.1|11346.1|11340.1|11344.1|11338.1|0
1681710900000|2023-04-17 05:55:00|11344.1|11338.1|11344.1|11338.1|11344.1|11338.1|11344.1|11338.1|0
1681711200000|2023-04-17 06:00:00|11352.5|11350.5|11342.5|11340.5|11355.5|11353.5|11339|11337|89
1681711500000|2023-04-17 06:05:00|11343|11341|11340.5|11338.5|11350|11348|11340.5|11338.5|71
1681711800000|2023-04-17 06:10:00|11341|11339|11348.5|11346.5|11349.5|11347.5|11340|11338|84
1681712100000|2023-04-17 06:15:00|11349|11347|11340.5|11338.5|11350.5|11348.5|11340.5|11338.5|32
1681712400000|2023-04-17 06:20:00|11341|11339|11342|11340|11342.5|11340.5|11339.5|11337.5|13
1681712700000|2023-04-17 06:25:00|11341.5|11339.5|11346.5|11344.5|11347|11345|11341.5|11339.5|13
1681713000000|2023-04-17 06:30:00|11347|11345|11344.5|11342.5|11347|11345|11344.5|11342.5|14
1681713300000|2023-04-17 06:35:00|11344|11342|11347.5|11345.5|11347.5|11345.5|11344|11342|13
1681713600000|2023-04-17 06:40:00|11348|11346|11342.5|11340.5|11352.5|11350.5|11342.5|11340.5|64
1681713900000|2023-04-17 06:45:00|11343|11341|11343.5|11341.5|11345|11343|11342.5|11340.5|29
1681714200000|2023-04-17 06:50:00|11342.5|11340.5|11348.5|11346.5|11349|11347|11342|11340|18
1681714500000|2023-04-17 06:55:00|11349|11347|11347.5|11345.5|11354|11352|11346.5|11344.5|134
1681714800000|2023-04-17 07:00:00|11346.5|11344.5|11337|11335|11359.5|11357.5|11335.5|11333.5|742
1681715100000|2023-04-17 07:05:00|11336.5|11334.5|11317.5|11315.5|11336.5|11334.5|11315.5|11313.5|519
1681715400000|2023-04-17 07:10:00|11317|11315|11319.5|11317.5|11322.5|11320.5|11315|11313|179
1681715700000|2023-04-17 07:15:00|11320|11318|11327.5|11325.5|11329|11327|11313.5|11311.5|183
1681716000000|2023-04-17 07:20:00|11327|11325|11333|11331|11334|11332|11326|11324|169
1681716300000|2023-04-17 07:25:00|11333.5|11331.5|11336|11334|11336.5|11334.5|11329.5|11327.5|229
1681716600000|2023-04-17 07:30:00|11335.5|11333.5|11330.5|11328.5|11335.5|11333.5|11327|11325|284
1681716900000|2023-04-17 07:35:00|11330|11328|11322|11320|11331.5|11329.5|11321.5|11319.5|324
1681717200000|2023-04-17 07:40:00|11322.8|11320.8|11319.8|11317.8|11323.8|11321.8|11313.8|11311.8|439
1681717500000|2023-04-17 07:45:00|11320.3|11318.3|11321.3|11319.3|11328.8|11326.8|11318.8|11316.8|228
1681717800000|2023-04-17 07:50:00|11320.8|11318.8|11322.8|11320.8|11322.8|11320.8|11313.8|11311.8|377
1681718100000|2023-04-17 07:55:00|11322.3|11320.3|11325.3|11323.3|11328.8|11326.8|11320.8|11318.8|282
1681718400000|2023-04-17 08:00:00|11325.8|11323.8|11335.8|11333.8|11337.8|11335.8|11321.8|11319.8|293
1681718700000|2023-04-17 08:05:00|11336.3|11334.3|11338.8|11336.8|11342.8|11340.8|11335.8|11333.8|272
1681719000000|2023-04-17 08:10:00|11338.3|11336.3|11340.3|11338.3|11341.8|11339.8|11331.3|11329.3|177
1681719300000|2023-04-17 08:15:00|11340.8|11338.8|11337.3|11335.3|11345.8|11343.8|11336.8|11334.8|121
1681719600000|2023-04-17 08:20:00|11337.8|11335.8|11335.8|11333.8|11340.8|11338.8|11331.8|11329.8|196
1681719900000|2023-04-17 08:25:00|11336.3|11334.3|11334.8|11332.8|11339.8|11337.8|11332.3|11330.3|97
1681720200000|2023-04-17 08:30:00|11334.3|11332.3|11333.8|11331.8|11335.8|11333.8|11328.8|11326.8|82
1681720500000|2023-04-17 08:35:00|11334.3|11332.3|11332.8|11330.8|11334.3|11332.3|11328.8|11326.8|93
1681720800000|2023-04-17 08:40:00|11332.3|11330.3|11331.8|11329.8|11335.8|11333.8|11330.8|11328.8|70
1681721100000|2023-04-17 08:45:00|11332.3|11330.3|11336.8|11334.8|11337.3|11335.3|11330.8|11328.8|91
1681721400000|2023-04-17 08:50:00|11336.3|11334.3|11338.3|11336.3|11339.8|11337.8|11333.8|11331.8|91
1681721700000|2023-04-17 08:55:00|11338.8|11336.8|11335.8|11333.8|11340.8|11338.8|11334.8|11332.8|196
1681722000000|2023-04-17 09:00:00|11334.8|11332.8|11331.8|11329.8|11335.3|11333.3|11327.8|11325.8|219
1681722300000|2023-04-17 09:05:00|11332.3|11330.3|11337.8|11335.8|11340.8|11338.8|11332.3|11330.3|111
1681722600000|2023-04-17 09:10:00|11337.3|11335.3|11335.8|11333.8|11338.8|11336.8|11331.8|11329.8|108
1681722900000|2023-04-17 09:15:00|11335.3|11333.3|11330.8|11328.8|11335.8|11333.8|11328.8|11326.8|57
1681723200000|2023-04-17 09:20:00|11330.3|11328.3|11321.3|11319.3|11330.3|11328.3|11320.3|11318.3|76
1681723500000|2023-04-17 09:25:00|11320.8|11318.8|11325.8|11323.8|11326.8|11324.8|11320.8|11318.8|64
1681723800000|2023-04-17 09:30:00|11325.3|11323.3|11328.8|11326.8|11329.8|11327.8|11322.3|11320.3|108
1681724100000|2023-04-17 09:35:00|11329.8|11327.8|11319.8|11317.8|11329.8|11327.8|11318.8|11316.8|82
1681724400000|2023-04-17 09:40:00|11319.3|11317.3|11319.8|11317.8|11321.3|11319.3|11315.8|11313.8|61
1681724700000|2023-04-17 09:45:00|11320.3|11318.3|11316.3|11314.3|11323.8|11321.8|11316.3|11314.3|70
1681725000000|2023-04-17 09:50:00|11316.8|11314.8|11315.8|11313.8|11319.3|11317.3|11308.8|11306.8|147
1681725300000|2023-04-17 09:55:00|11316.3|11314.3|11316.8|11314.8|11319.3|11317.3|11315.3|11313.3|185
1681725600000|2023-04-17 10:00:00|11316.3|11314.3|11318.8|11316.8|11320.8|11318.8|11313.8|11311.8|164
1681725900000|2023-04-17 10:05:00|11319.3|11317.3|11317.8|11315.8|11321.8|11319.8|11316.3|11314.3|95
1681726200000|2023-04-17 10:10:00|11318.3|11316.3|11324.8|11322.8|11325.8|11323.8|11317.8|11315.8|90
1681726500000|2023-04-17 10:15:00|11324.3|11322.3|11319.8|11317.8|11324.8|11322.8|11316.8|11314.8|137
1681726800000|2023-04-17 10:20:00|11320.3|11318.3|11315.8|11313.8|11320.8|11318.8|11314.8|11312.8|47
1681727100000|2023-04-17 10:25:00|11315.3|11313.3|11319.8|11317.8|11320.3|11318.3|11313.8|11311.8|96
1681727400000|2023-04-17 10:30:00|11318.8|11316.8|11325.8|11323.8|11326.8|11324.8|11318.8|11316.8|163
1681727700000|2023-04-17 10:35:00|11325.3|11323.3|11323.3|11321.3|11325.8|11323.8|11321.8|11319.8|76
1681728000000|2023-04-17 10:40:00|11323.8|11321.8|11324.8|11322.8|11327.3|11325.3|11322.8|11320.8|87
1681728300000|2023-04-17 10:45:00|11324.3|11322.3|11324.8|11322.8|11327.8|11325.8|11323.8|11321.8|49
1681728600000|2023-04-17 10:50:00|11325.3|11323.3|11323.3|11321.3|11326.3|11324.3|11321.3|11319.3|70
1681728900000|2023-04-17 10:55:00|11323.8|11321.8|11320.8|11318.8|11323.8|11321.8|11320.8|11318.8|96
1681729200000|2023-04-17 11:00:00|11321.3|11319.3|11317.8|11315.8|11322.8|11320.8|11317.8|11315.8|194
1681729500000|2023-04-17 11:05:00|11318.3|11316.3|11317.8|11315.8|11319.3|11317.3|11316.8|11314.8|66
1681729800000|2023-04-17 11:10:00|11317.3|11315.3|11318.8|11316.8|11319.8|11317.8|11317.3|11315.3|53
1681730100000|2023-04-17 11:15:00|11319.3|11317.3|11320.8|11318.8|11321.3|11319.3|11317.8|11315.8|69
1681730400000|2023-04-17 11:20:00|11320.3|11318.3|11316.3|11314.3|11321.8|11319.8|11315.8|11313.8|88
1681730700000|2023-04-17 11:25:00|11316.8|11314.8|11316.3|11314.3|11319.3|11317.3|11314.8|11312.8|69
1681731000000|2023-04-17 11:30:00|11315.8|11313.8|11309.8|11307.8|11316.8|11314.8|11309.8|11307.8|157
1681731300000|2023-04-17 11:35:00|11309.3|11307.3|11310.8|11308.8|11312.3|11310.3|11307.3|11305.3|156
1681731600000|2023-04-17 11:40:00|11311.2|11309.2|11316.2|11314.2|11317.2|11315.2|11310.2|11308.2|133
1681731900000|2023-04-17 11:45:00|11316.7|11314.7|11306.2|11304.2|11316.7|11314.7|11306.2|11304.2|45
1681732200000|2023-04-17 11:50:00|11305.7|11303.7|11307.2|11305.2|11308.2|11306.2|11304.7|11302.7|88
1681732500000|2023-04-17 11:55:00|11306.7|11304.7|11312.7|11310.7|11315.2|11313.2|11306.7|11304.7|53
1681732800000|2023-04-17 12:00:00|11313.2|11311.2|11318.2|11316.2|11320.2|11318.2|11313.2|11311.2|93
1681733100000|2023-04-17 12:05:00|11319.2|11317.2|11322.2|11320.2|11323.2|11321.2|11319.2|11317.2|86
1681733400000|2023-04-17 12:10:00|11321.7|11319.7|11325.2|11323.2|11326.7|11324.7|11321.2|11319.2|105
1681733700000|2023-04-17 12:15:00|11324.7|11322.7|11323.2|11321.2|11324.7|11322.7|11321.2|11319.2|143
1681734000000|2023-04-17 12:20:00|11322.2|11320.2|11321.2|11319.2|11323.2|11321.2|11319.7|11317.7|80
1681734300000|2023-04-17 12:25:00|11321.7|11319.7|11317.7|11315.7|11322.7|11320.7|11314.7|11312.7|142
1681734600000|2023-04-17 12:30:00|11317.2|11315.2|11317.7|11315.7|11318.2|11316.2|11312.2|11310.2|92
1681734900000|2023-04-17 12:35:00|11317.2|11315.2|11321.2|11319.2|11323.2|11321.2|11316.7|11314.7|56
1681735200000|2023-04-17 12:40:00|11320.7|11318.7|11314.2|11312.2|11322.2|11320.2|11314.2|11312.2|62
1681735500000|2023-04-17 12:45:00|11314.7|11312.7|11312.7|11310.7|11315.7|11313.7|11310.2|11308.2|91
1681735800000|2023-04-17 12:50:00|11313.2|11311.2|11312.7|11310.7|11316.2|11314.2|11312.2|11310.2|90
1681736100000|2023-04-17 12:55:00|11313.2|11311.2|11307.2|11305.2|11313.2|11311.2|11305.2|11303.2|65
1681736400000|2023-04-17 13:00:00|11306.7|11304.7|11305.2|11303.2|11308.2|11306.2|11304.2|11302.2|171
1681736700000|2023-04-17 13:05:00|11305.7|11303.7|11309.7|11307.7|11310.2|11308.2|11303.2|11301.2|119
1681737000000|2023-04-17 13:10:00|11310.2|11308.2|11307.2|11305.2|11311.2|11309.2|11307.2|11305.2|122
1681737300000|2023-04-17 13:15:00|11306.7|11304.7|11308.2|11306.2|11311.2|11309.2|11306.7|11304.7|122
1681737600000|2023-04-17 13:20:00|11308.7|11306.7|11310.2|11308.2|11310.2|11308.2|11303.2|11301.2|101
1681737900000|2023-04-17 13:25:00|11310.7|11308.7|11311.7|11309.7|11315.2|11313.2|11310.2|11308.2|120
1681738200000|2023-04-17 13:30:00|11311.2|11309.2|11305.7|11303.7|11313.2|11311.2|11305.2|11303.2|162
1681738500000|2023-04-17 13:35:00|11305.2|11303.2|11305.2|11303.2|11311.2|11309.2|11303.2|11301.2|190
1681738800000|2023-04-17 13:40:00|11305.7|11303.7|11307.2|11305.2|11309.7|11307.7|11305.2|11303.2|192
1681739100000|2023-04-17 13:45:00|11307.7|11305.7|11300.2|11298.2|11308.2|11306.2|11299.2|11297.2|329
1681739400000|2023-04-17 13:50:00|11299.2|11297.2|11309.7|11307.7|11313.2|11311.2|11298.2|11296.2|169
1681739700000|2023-04-17 13:55:00|11309.2|11307.2|11318.2|11316.2|11318.2|11316.2|11308.2|11306.2|580
1681740000000|2023-04-17 14:00:00|11317.7|11315.7|11312.7|11310.7|11321.7|11319.7|11311.7|11309.7|225
1681740300000|2023-04-17 14:05:00|11313.2|11311.2|11312.2|11310.2|11314.2|11312.2|11310.2|11308.2|175
1681740600000|2023-04-17 14:10:00|11311.3|11309.3|11314.3|11312.3|11314.3|11312.3|11309.3|11307.3|163
1681740900000|2023-04-17 14:15:00|11313.8|11311.8|11307.3|11305.3|11315.3|11313.3|11306.8|11304.8|153
1681741200000|2023-04-17 14:20:00|11307.8|11305.8|11307.3|11305.3|11310.3|11308.3|11305.8|11303.8|92
1681741500000|2023-04-17 14:25:00|11307.8|11305.8|11307.3|11305.3|11312.3|11310.3|11306.8|11304.8|90
1681741800000|2023-04-17 14:30:00|11306.8|11304.8|11309.3|11307.3|11310.3|11308.3|11306.3|11304.3|137
1681742100000|2023-04-17 14:35:00|11309.8|11307.8|11305.3|11303.3|11309.8|11307.8|11303.3|11301.3|155
1681742400000|2023-04-17 14:40:00|11305.8|11303.8|11319.8|11317.8|11320.3|11318.3|11305.3|11303.3|165
1681742700000|2023-04-17 14:45:00|11320.3|11318.3|11314.3|11312.3|11320.3|11318.3|11313.8|11311.8|272
1681743000000|2023-04-17 14:50:00|11314.8|11312.8|11311.3|11309.3|11317.8|11315.8|11310.3|11308.3|211
1681743300000|2023-04-17 14:55:00|11310.8|11308.8|11303.3|11301.3|11311.3|11309.3|11298.8|11296.8|294
1681743600000|2023-04-17 15:00:00|11303.8|11301.8|11300.3|11298.3|11309.3|11307.3|11298.3|11296.3|286
1681743900000|2023-04-17 15:05:00|11301.3|11299.3|11301.8|11299.8|11305.3|11303.3|11299.3|11297.3|213
1681744200000|2023-04-17 15:10:00|11302.3|11300.3|11302.3|11300.3|11304.3|11302.3|11300.8|11298.8|209
1681744500000|2023-04-17 15:15:00|11302.8|11300.8|11305.8|11303.8|11307.3|11305.3|11301.3|11299.3|471
1681744800000|2023-04-17 15:20:00|11305.3|11303.3|11308.8|11306.8|11309.3|11307.3|11299.8|11297.8|527
1681745100000|2023-04-17 15:25:00|11309.3|11307.3|11317.3|11315.3|11320.3|11318.3|11307.8|11305.8|1454
1681745400000|2023-04-17 15:30:00|11317.8|11315.8|11312.3|11310.3|11318.3|11316.3|11310.3|11308.3|665
1681745700000|2023-04-17 15:35:00|11311.8|11309.8|11305.8|11303.8|11312.8|11310.8|11305.3|11303.3|178
1681746000000|2023-04-17 15:40:00|11305.3|11303.3|11305.3|11303.3|11306.8|11304.8|11302.8|11300.8|105
1681746300000|2023-04-17 15:45:00|11305.8|11303.8|11312.3|11310.3|11313.3|11311.3|11305.3|11303.3|61
1681746600000|2023-04-17 15:50:00|11313.3|11311.3|11319.3|11317.3|11319.8|11317.8|11313.3|11311.3|47
1681746900000|2023-04-17 15:55:00|11319.8|11317.8|11319.8|11317.8|11322.3|11320.3|11318.8|11316.8|26
1681747200000|2023-04-17 16:00:00|11320.3|11318.3|11324.8|11322.8|11325.8|11323.8|11319.3|11317.3|26
1681747500000|2023-04-17 16:05:00|11323.8|11321.8|11324.3|11322.3|11324.3|11322.3|11321.8|11319.8|7
1681747800000|2023-04-17 16:10:00|11324.8|11322.8|11322.8|11320.8|11325.8|11323.8|11321.8|11319.8|24
1681748100000|2023-04-17 16:15:00|11323.3|11321.3|11321.8|11319.8|11324.8|11322.8|11321.8|11319.8|34
1681748400000|2023-04-17 16:20:00|11322.3|11320.3|11318.8|11316.8|11322.3|11320.3|11318.3|11316.3|16
1681748700000|2023-04-17 16:25:00|11319.3|11317.3|11320.8|11318.8|11321.8|11319.8|11318.8|11316.8|7
1681749000000|2023-04-17 16:30:00|11321.3|11319.3|11317.8|11315.8|11321.3|11319.3|11317.8|11315.8|8
1681749300000|2023-04-17 16:35:00|11317.3|11315.3|11318.8|11316.8|11319.3|11317.3|11316.8|11314.8|5
1681749600000|2023-04-17 16:40:00|11319.3|11317.3|11319.8|11317.8|11319.8|11317.8|11315.8|11313.8|36
1681749900000|2023-04-17 16:45:00|11320.3|11318.3|11322.8|11320.8|11322.8|11320.8|11320.3|11318.3|9
1681750200000|2023-04-17 16:50:00|11322.3|11320.3|11321.8|11319.8|11323.3|11321.3|11320.8|11318.8|11
1681750500000|2023-04-17 16:55:00|11322.3|11320.3|11323.8|11321.8|11324.3|11322.3|11321.8|11319.8|4
1681750800000|2023-04-17 17:00:00|11324.3|11322.3|11324.3|11322.3|11324.3|11322.3|11322.8|11320.8|5
1681751100000|2023-04-17 17:05:00|11323.8|11321.8|11320.3|11318.3|11323.8|11321.8|11319.8|11317.8|5
1681751400000|2023-04-17 17:10:00|11319.8|11317.8|11324.8|11322.8|11325.3|11323.3|11319.8|11317.8|30
1681751700000|2023-04-17 17:15:00|11325.3|11323.3|11327.3|11325.3|11328.3|11326.3|11323.8|11321.8|28
1681752000000|2023-04-17 17:20:00|11327.8|11325.8|11325.3|11323.3|11328.3|11326.3|11324.8|11322.8|5
1681752300000|2023-04-17 17:25:00|11326.3|11324.3|11326.8|11324.8|11326.8|11324.8|11324.8|11322.8|11
1681752600000|2023-04-17 17:30:00|11327.3|11325.3|11328.8|11326.8|11329.3|11327.3|11326.8|11324.8|3
1681752900000|2023-04-17 17:35:00|11328.3|11326.3|11328.3|11326.3|11329.3|11327.3|11327.8|11325.8|4
1681753200000|2023-04-17 17:40:00|11327.8|11325.8|11324.3|11322.3|11328.3|11326.3|11324.3|11322.3|5
1681753500000|2023-04-17 17:45:00|11323.8|11321.8|11323.8|11321.8|11324.8|11322.8|11321.8|11319.8|19
1681753800000|2023-04-17 17:50:00|11323.3|11321.3|11322.3|11320.3|11323.8|11321.8|11321.8|11319.8|0
1681754100000|2023-04-17 17:55:00|11321.8|11319.8|11319.3|11317.3|11321.8|11319.8|11319.3|11317.3|6
1681754400000|2023-04-17 18:00:00|11318.8|11316.8|11317.8|11315.8|11319.8|11317.8|11316.8|11314.8|7
1681754700000|2023-04-17 18:05:00|11318.3|11316.3|11317.8|11315.8|11319.8|11317.8|11316.8|11314.8|8
1681755000000|2023-04-17 18:10:00|11317.3|11315.3|11319.3|11317.3|11319.8|11317.8|11316.8|11314.8|2
1681755300000|2023-04-17 18:15:00|11319.8|11317.8|11318.8|11316.8|11319.8|11317.8|11317.8|11315.8|2
1681755600000|2023-04-17 18:20:00|11319.3|11317.3|11319.3|11317.3|11319.3|11317.3|11317.8|11315.8|4
1681755900000|2023-04-17 18:25:00|11319.8|11317.8|11320.8|11318.8|11322.8|11320.8|11319.3|11317.3|11
1681756200000|2023-04-17 18:30:00|11320.3|11318.3|11322.8|11320.8|11323.3|11321.3|11319.8|11317.8|11
1681756500000|2023-04-17 18:35:00|11322.3|11320.3|11324.8|11322.8|11325.3|11323.3|11321.8|11319.8|33
1681756800000|2023-04-17 18:40:00|11325.3|11323.3|11327.8|11325.8|11329.3|11327.3|11324.8|11322.8|18
1681757100000|2023-04-17 18:45:00|11328.3|11326.3|11327.3|11325.3|11328.3|11326.3|11326.8|11324.8|7
1681757400000|2023-04-17 18:50:00|11327.8|11325.8|11328.3|11326.3|11330.3|11328.3|11327.8|11325.8|17
1681757700000|2023-04-17 18:55:00|11329.3|11327.3|11328.8|11326.8|11329.3|11327.3|11327.3|11325.3|16
1681758000000|2023-04-17 19:00:00|11329.3|11327.3|11329.8|11327.8|11330.8|11328.8|11328.8|11326.8|3
1681758300000|2023-04-17 19:05:00|11330.3|11328.3|11330.8|11328.8|11330.8|11328.8|11329.8|11327.8|5
1681758600000|2023-04-17 19:10:00|11331.3|11329.3|11330.3|11328.3|11331.3|11329.3|11328.3|11326.3|6
1681758900000|2023-04-17 19:15:00|11330.8|11328.8|11331.8|11329.8|11332.3|11330.3|11330.3|11328.3|3
1681759200000|2023-04-17 19:20:00|11332.3|11330.3|11330.8|11328.8|11333.3|11331.3|11330.8|11328.8|18
1681759500000|2023-04-17 19:25:00|11330.3|11328.3|11331.8|11329.8|11332.3|11330.3|11329.8|11327.8|3
1681759800000|2023-04-17 19:30:00|11331.3|11329.3|11330.8|11328.8|11333.3|11331.3|11330.3|11328.3|40
1681760100000|2023-04-17 19:35:00|11330.3|11328.3|11330.8|11328.8|11331.3|11329.3|11329.3|11327.3|13
1681760400000|2023-04-17 19:40:00|11330.3|11328.3|11331.3|11329.3|11331.3|11329.3|11329.3|11327.3|7
1681760700000|2023-04-17 19:45:00|11330.3|11328.3|11334.3|11332.3|11334.3|11332.3|11327.8|11325.8|69
1681761000000|2023-04-17 19:50:00|11334.8|11332.8|11335.8|11333.8|11336.3|11334.3|11334.3|11332.3|51
1681761300000|2023-04-17 19:55:00|11336.3|11334.3|11341.4|11335.4|11344.5|11338.5|11336.3|11334.3|18
1681761600000|2023-04-17 20:00:00|11343.4|11337.4|11346.4|11340.4|11346.4|11340.4|11342.4|11336.4|0
1681761900000|2023-04-17 20:05:00|11345.8|11339.8|11346.4|11340.4|11346.4|11340.4|11343.7|11337.7|0
1681762200000|2023-04-17 20:10:00|11345.8|11339.8|11343.7|11337.7|11348.5|11342.5|11343.7|11337.7|0
1681762500000|2023-04-17 20:15:00|11344.3|11338.3|11347.1|11341.1|11347.5|11341.5|11343.7|11337.7|0
1681762800000|2023-04-17 20:20:00|11347.5|11341.5|11347.5|11341.5|11347.5|11341.5|11345.8|11339.8|0
1681763100000|2023-04-17 20:25:00|11347.1|11341.1|11347.1|11341.1|11347.5|11341.5|11346.4|11340.4|0
1681763400000|2023-04-17 20:30:00|11347.5|11341.5|11347.1|11341.1|11347.5|11341.5|11347.1|11341.1|0
1681763700000|2023-04-17 20:35:00|11347|11341|11345.5|11339.5|11347|11341|11345.1|11339.1|0
1681764000000|2023-04-17 20:40:00|11345.1|11339.1|11345.5|11339.5|11345.5|11339.5|11345.1|11339.1|0
1681764300000|2023-04-17 20:45:00|11345.1|11339.1|11343.3|11337.3|11345.1|11339.1|11343.3|11337.3|0
1681764600000|2023-04-17 20:50:00|11343.9|11337.9|11343.3|11337.3|11344.4|11338.4|11343.3|11337.3|0
1681764900000|2023-04-17 20:55:00|11342.3|11336.3|11340.6|11334.6|11343.3|11337.3|11340.4|11334.4|0
1681765200000|2023-04-17 21:00:00|11341|11335|11340.8|11334.8|11341.7|11335.7|11340.6|11334.6|0
1681765500000|2023-04-17 21:05:00|11341|11335|11340.6|11334.6|11341|11335|11340.4|11334.4|0
1681765800000|2023-04-17 21:10:00|11340.2|11334.2|11341|11335|11341|11335|11340.2|11334.2|0
1681766100000|2023-04-17 21:15:00|11340.2|11334.2|11340.6|11334.6|11340.8|11334.8|11340|11334|0
1681766400000|2023-04-17 21:20:00|11341|11335|11340.2|11334.2|11341|11335|11339.6|11333.6|0
1681766700000|2023-04-17 21:25:00|11340.4|11334.4|11340.4|11334.4|11340.6|11334.6|11340.2|11334.2|0
1681767000000|2023-04-17 21:30:00|11341|11335|11340.6|11334.6|11341|11335|11340.6|11334.6|0
1681767300000|2023-04-17 21:35:00|11340.4|11334.4|11340.5|11334.5|11340.7|11334.7|11340.2|11334.2|0
1681767600000|2023-04-17 21:40:00|11340.3|11334.3|11339.6|11333.6|11340.3|11334.3|11339.6|11333.6|0
1681767900000|2023-04-17 21:45:00|11339.7|11333.7|11339.9|11333.9|11339.9|11333.9|11339.7|11333.7|0
1681768200000|2023-04-17 21:50:00|11340.3|11334.3|11340.5|11334.5|11340.5|11334.5|11340.3|11334.3|0
1681768500000|2023-04-17 21:55:00|11340.3|11334.3|11340.3|11334.3|11340.7|11334.7|11339.9|11333.9|0
1681768800000|2023-04-17 22:00:00|11341.1|11335.1|11340.5|11334.5|11341.1|11335.1|11339|11333|0
1681769100000|2023-04-17 22:05:00|11340.4|11334.4|11339.2|11333.2|11340.4|11334.4|11338.8|11332.8|0
1681769400000|2023-04-17 22:10:00|11339.9|11333.9|11339.2|11333.2|11340.9|11334.9|11339.2|11333.2|0
1681769700000|2023-04-17 22:15:00|11339|11333|11337.8|11331.8|11339.2|11333.2|11337.2|11331.2|0
1681770000000|2023-04-17 22:20:00|11338|11332|11337.8|11331.8|11338.2|11332.2|11337.2|11331.2|0
1681770300000|2023-04-17 22:25:00|11338.2|11332.2|11338.2|11332.2|11339.2|11333.2|11337.2|11331.2|0
1681770600000|2023-04-17 22:30:00|11337.8|11331.8|11338.2|11332.2|11338.2|11332.2|11337.8|11331.8|0
1681770900000|2023-04-17 22:35:00|11337.8|11331.8|11337.8|11331.8|11338.2|11332.2|11337.8|11331.8|0
1681771200000|2023-04-17 22:40:00|11338.2|11332.2|11338.2|11332.2|11338.2|11332.2|11337.8|11331.8|0
1681771500000|2023-04-17 22:45:00|11337.8|11331.8|11338.2|11332.2|11338.2|11332.2|11337.2|11331.2|0
1681771800000|2023-04-17 22:50:00|11337.8|11331.8|11337.8|11331.8|11337.8|11331.8|11337.8|11331.8|0
1681772100000|2023-04-17 22:55:00|11338.2|11332.2|11339.9|11333.9|11339.9|11333.9|11337.8|11331.8|0
1681772400000|2023-04-17 23:00:00|11339.8|11333.8|11339.2|11333.2|11341.5|11335.5|11339.2|11333.2|0
1681772700000|2023-04-17 23:05:00|11339.9|11333.9|11339.9|11333.9|11339.9|11333.9|11339.2|11333.2|0
1681773000000|2023-04-17 23:10:00|11339.8|11333.8|11339.9|11333.9|11339.9|11333.9|11339.2|11333.2|0
1681773300000|2023-04-17 23:15:00|11340.5|11334.5|11340.5|11334.5|11340.5|11334.5|11339.9|11333.9|0
1681773600000|2023-04-17 23:20:00|11340.9|11334.9|11340.5|11334.5|11341.9|11335.9|11340.5|11334.5|0
1681773900000|2023-04-17 23:25:00|11340.9|11334.9|11340.5|11334.5|11340.9|11334.9|11339.6|11333.6|0
1681774200000|2023-04-17 23:30:00|11339.9|11333.9|11339.2|11333.2|11340.5|11334.5|11339.2|11333.2|0
1681774500000|2023-04-17 23:35:00|11339.9|11333.9|11339.6|11333.6|11339.9|11333.9|11339.2|11333.2|0
1681774800000|2023-04-17 23:40:00|11339.2|11333.2|11339.2|11333.2|11339.9|11333.9|11339.2|11333.2|0
1681775100000|2023-04-17 23:45:00|11339|11333|11338.2|11332.2|11339.2|11333.2|11337.8|11331.8|0
1681775400000|2023-04-17 23:50:00|11338.4|11332.4|11338.2|11332.2|11338.8|11332.8|11337.8|11331.8|0
1681775700000|2023-04-17 23:55:00|11338.8|11332.8|11339.9|11333.9|11339.9|11333.9|11338.2|11332.2|0
1681776000000|2023-04-18 00:00:00|11339.8|11333.8|11338.8|11332.8|11340.5|11334.5|11338.2|11332.2|0
1681776300000|2023-04-18 00:05:00|11339.2|11333.2|11337.8|11331.8|11339.2|11333.2|11336.5|11330.5|0
1681776600000|2023-04-18 00:10:00|11338.2|11332.2|11330.5|11324.5|11338.2|11332.2|11330.5|11324.5|0
1681776900000|2023-04-18 00:15:00|11331.1|11325.1|11330.7|11324.7|11331.1|11325.1|11326.6|11320.6|0
1681777200000|2023-04-18 00:20:00|11330.6|11324.6|11332.5|11326.5|11332.6|11326.6|11330.5|11324.5|0
1681777500000|2023-04-18 00:25:00|11332.6|11326.6|11334.6|11328.6|11334.6|11328.6|11332.5|11326.5|0
1681777800000|2023-04-18 00:30:00|11336.6|11330.6|11334.6|11328.6|11336.7|11330.7|11334.6|11328.6|0
1681778100000|2023-04-18 00:35:00|11332.5|11326.5|11332.5|11326.5|11334.6|11328.6|11332.5|11326.5|0
1681778400000|2023-04-18 00:40:00|11332.6|11326.6|11332.5|11326.5|11334.6|11328.6|11332.5|11326.5|0
1681778700000|2023-04-18 00:45:00|11332.6|11326.6|11332.5|11326.5|11334.6|11328.6|11332.5|11326.5|0
1681779000000|2023-04-18 00:50:00|11333.6|11327.6|11333.6|11327.6|11334.6|11328.6|11333.6|11327.6|0
1681779300000|2023-04-18 00:55:00|11333.5|11327.5|11332.5|11326.5|11333.5|11327.5|11332.5|11326.5|0
1681779600000|2023-04-18 01:00:00|11334.5|11328.5|11334.6|11328.6|11334.6|11328.6|11334.5|11328.5|0
1681779900000|2023-04-18 01:05:00|11332.5|11326.5|11332.5|11326.5|11332.6|11326.6|11332.5|11326.5|0
1681780200000|2023-04-18 01:10:00|11330.5|11324.5|11332.5|11326.5|11332.5|11326.5|11330.5|11324.5|0
1681780500000|2023-04-18 01:15:00|11330.5|11324.5|11332.5|11326.5|11332.5|11326.5|11330.5|11324.5|0
1681780800000|2023-04-18 01:20:00|11332.6|11326.6|11332.6|11326.6|11332.6|11326.6|11332.5|11326.5|0
1681781100000|2023-04-18 01:25:00|11332.5|11326.5|11334.6|11328.6|11334.6|11328.6|11332.5|11326.5|0
1681781400000|2023-04-18 01:30:00|11336.6|11330.6|11336.7|11330.7|11336.7|11330.7|11334.6|11328.6|0
1681781700000|2023-04-18 01:35:00|11334.7|11328.7|11336.7|11330.7|11336.7|11330.7|11334.7|11328.7|0
1681782000000|2023-04-18 01:40:00|11336.8|11330.8|11338.8|11332.8|11340.9|11334.9|11336.7|11330.7|0
1681782300000|2023-04-18 01:45:00|11336.8|11330.8|11334.7|11328.7|11337.8|11331.8|11334.7|11328.7|0
1681782600000|2023-04-18 01:50:00|11335.7|11329.7|11336.7|11330.7|11336.8|11330.8|11335.7|11329.7|0
1681782900000|2023-04-18 01:55:00|11334.7|11328.7|11334.7|11328.7|11334.7|11328.7|11332.6|11326.6|0
1681783200000|2023-04-18 02:00:00|11336.7|11330.7|11334.6|11328.6|11338.8|11332.8|11334.6|11328.6|0
1681783500000|2023-04-18 02:05:00|11336.6|11330.6|11336.6|11330.6|11336.7|11330.7|11336.6|11330.6|0
1681783800000|2023-04-18 02:10:00|11334.6|11328.6|11334.6|11328.6|11335.6|11329.6|11334.6|11328.6|0
1681784100000|2023-04-18 02:15:00|11335.6|11329.6|11336.6|11330.6|11336.6|11330.6|11334.6|11328.6|0
1681784400000|2023-04-18 02:20:00|11335.6|11329.6|11336.6|11330.6|11336.7|11330.7|11334.6|11328.6|0
1681784700000|2023-04-18 02:25:00|11334.6|11328.6|11336.6|11330.6|11336.6|11330.6|11334.6|11328.6|0
1681785000000|2023-04-18 02:30:00|11338.7|11332.7|11338.7|11332.7|11338.7|11332.7|11338.7|11332.7|0
1681785300000|2023-04-18 02:35:00|11336.6|11330.6|11336.6|11330.6|11338.7|11332.7|11336.6|11330.6|0
1681785600000|2023-04-18 02:40:00|11335.6|11329.6|11336.6|11330.6|11338.7|11332.7|11335.6|11329.6|0
1681786800000|2023-04-18 03:00:00|11336.7|11330.7|11338.7|11332.7|11338.7|11332.7|11336.6|11330.6|0
1681787100000|2023-04-18 03:05:00|11336.6|11330.6|11336.6|11330.6|11336.6|11330.6|11336.6|11330.6|0
1681787700000|2023-04-18 03:15:00|11334.6|11328.6|11335.6|11329.6|11335.6|11329.6|11334.6|11328.6|0
1681788000000|2023-04-18 03:20:00|11336.6|11330.6|11336.6|11330.6|11336.6|11330.6|11335.6|11329.6|0
1681788600000|2023-04-18 03:30:00|11335.6|11329.6|11334.5|11328.5|11336.6|11330.6|11334.5|11328.5|0
1681788900000|2023-04-18 03:35:00|11332.5|11326.5|11332.5|11326.5|11334.5|11328.5|11332.5|11326.5|0
1681789200000|2023-04-18 03:40:00|11332.4|11326.4|11332.5|11326.5|11332.5|11326.5|11332.4|11326.4|0
1681789500000|2023-04-18 03:45:00|11332.4|11326.4|11331.4|11325.4|11332.5|11326.5|11330.4|11324.4|0
1681789800000|2023-04-18 03:50:00|11330.4|11324.4|11332.5|11326.5|11332.5|11326.5|11330.4|11324.4|0
1681790700000|2023-04-18 04:05:00|11334.5|11328.5|11334.5|11328.5|11334.5|11328.5|11332.5|11326.5|0
1681791000000|2023-04-18 04:10:00|11334.6|11328.6|11334.5|11328.5|11334.6|11328.6|11332.5|11326.5|0
1681791300000|2023-04-18 04:15:00|11332.5|11326.5|11332.5|11326.5|11333.5|11327.5|11332.5|11326.5|0
1681791900000|2023-04-18 04:25:00|11332.2|11326.2|11332.2|11326.2|11334.2|11328.2|11332.2|11326.2|0
1681792200000|2023-04-18 04:30:00|11334.2|11328.2|11332.2|11326.2|11334.2|11328.2|11332.2|11326.2|0
1681792500000|2023-04-18 04:35:00|11330.1|11324.1|11330.1|11324.1|11330.1|11324.1|11330.1|11324.1|0
1681792800000|2023-04-18 04:40:00|11331.2|11325.2|11332.2|11326.2|11332.2|11326.2|11330.1|11324.1|0
1681793100000|2023-04-18 04:45:00|11331.1|11325.1|11328.1|11322.1|11332.2|11326.2|11328.1|11322.1|0
1681793400000|2023-04-18 04:50:00|11328|11322|11328.1|11322.1|11328.1|11322.1|11328|11322|0
1681793700000|2023-04-18 04:55:00|11330.1|11324.1|11330.1|11324.1|11332.1|11326.1|11330.1|11324.1|0
1681794300000|2023-04-18 05:05:00|11328.1|11322.1|11330.1|11324.1|11330.1|11324.1|11328.1|11322.1|0
1681794600000|2023-04-18 05:10:00|11331.2|11325.2|11330.2|11324.2|11331.2|11325.2|11330.1|11324.1|0
1681794900000|2023-04-18 05:15:00|11331.2|11325.2|11332.2|11326.2|11332.2|11326.2|11330.2|11324.2|0
1681795200000|2023-04-18 05:20:00|11333.2|11327.2|11332.2|11326.2|11334.3|11328.3|11332.2|11326.2|0
1681795800000|2023-04-18 05:30:00|11333.2|11327.2|11334.3|11328.3|11334.3|11328.3|11332.2|11326.2|0
1681796100000|2023-04-18 05:35:00|11336.3|11330.3|11334.3|11328.3|11336.3|11330.3|11334.3|11328.3|0
1681796400000|2023-04-18 05:40:00|11336.3|11330.3|11336.3|11330.3|11336.3|11330.3|11336.3|11330.3|0
1681796700000|2023-04-18 05:45:00|11336.4|11330.4|11336.4|11330.4|11338.4|11332.4|11336.3|11330.3|0
1681797000000|2023-04-18 05:50:00|11336.3|11330.3|11337.4|11331.4|11337.4|11331.4|11336.3|11330.3|0
1681797300000|2023-04-18 05:55:00|11338.4|11332.4|11341.4|11335.4|11341.4|11335.4|11336.4|11330.4|0
1681797600000|2023-04-18 06:00:00|11341.3|11339.3|11331.8|11329.8|11342.3|11340.3|11329.8|11327.8|45
1681797900000|2023-04-18 06:05:00|11332.3|11330.3|11328.3|11326.3|11332.3|11330.3|11325.3|11323.3|56
1681798200000|2023-04-18 06:10:00|11328.8|11326.8|11328.8|11326.8|11331.3|11329.3|11328.3|11326.3|35
1681798500000|2023-04-18 06:15:00|11328.3|11326.3|11329.8|11327.8|11331.8|11329.8|11327.3|11325.3|33
1681798800000|2023-04-18 06:20:00|11329.3|11327.3|11327.8|11325.8|11329.8|11327.8|11327.3|11325.3|31
1681799100000|2023-04-18 06:25:00|11328.8|11326.8|11328.8|11326.8|11329.8|11327.8|11327.3|11325.3|16
1681799400000|2023-04-18 06:30:00|11329.3|11327.3|11324.8|11322.8|11329.8|11327.8|11324.3|11322.3|37
1681799700000|2023-04-18 06:35:00|11325.8|11323.8|11325.3|11323.3|11325.8|11323.8|11322.3|11320.3|12
1681800000000|2023-04-18 06:40:00|11325.8|11323.8|11327.8|11325.8|11328.3|11326.3|11325.3|11323.3|27
1681800300000|2023-04-18 06:45:00|11327.3|11325.3|11328.8|11326.8|11329.8|11327.8|11327.3|11325.3|27
1681800600000|2023-04-18 06:50:00|11328.3|11326.3|11327.8|11325.8|11328.8|11326.8|11326.8|11324.8|5
1681800900000|2023-04-18 06:55:00|11328.3|11326.3|11328.8|11326.8|11331.8|11329.8|11326.8|11324.8|78
1681801200000|2023-04-18 07:00:00|11332.3|11330.3|11330.8|11328.8|11344.8|11342.8|11321.8|11319.8|1297
1681801500000|2023-04-18 07:05:00|11331.3|11329.3|11337.8|11335.8|11339.3|11337.3|11318.8|11316.8|366
1681801800000|2023-04-18 07:10:00|11338.3|11336.3|11339.3|11337.3|11341.8|11339.8|11330.3|11328.3|263
1681802100000|2023-04-18 07:15:00|11338.8|11336.8|11330.8|11328.8|11340.3|11338.3|11328.3|11326.3|186
1681802400000|2023-04-18 07:20:00|11330.3|11328.3|11339.8|11337.8|11340.3|11338.3|11327.3|11325.3|116
1681802700000|2023-04-18 07:25:00|11339.3|11337.3|11342.3|11340.3|11343.3|11341.3|11335.3|11333.3|141
1681803000000|2023-04-18 07:30:00|11341.8|11339.8|11338.3|11336.3|11346.3|11344.3|11334.3|11332.3|266
1681803300000|2023-04-18 07:35:00|11337.8|11335.8|11336.8|11334.8|11339.3|11337.3|11327.8|11325.8|241
1681803600000|2023-04-18 07:40:00|11336.7|11334.7|11335.2|11333.2|11337.2|11335.2|11331.2|11329.2|169
1681803900000|2023-04-18 07:45:00|11335.7|11333.7|11338.2|11336.2|11341.2|11339.2|11335.2|11333.2|106
1681804200000|2023-04-18 07:50:00|11339.2|11337.2|11336.7|11334.7|11342.7|11340.7|11336.2|11334.2|85
1681804500000|2023-04-18 07:55:00|11337.2|11335.2|11337.2|11335.2|11341.7|11339.7|11335.2|11333.2|99
1681804800000|2023-04-18 08:00:00|11337.7|11335.7|11336.7|11334.7|11339.2|11337.2|11334.2|11332.2|218
1681805100000|2023-04-18 08:05:00|11337.2|11335.2|11335.2|11333.2|11339.7|11337.7|11332.2|11330.2|372
1681805400000|2023-04-18 08:10:00|11336.2|11334.2|11331.7|11329.7|11336.2|11334.2|11331.2|11329.2|151
1681805700000|2023-04-18 08:15:00|11332.2|11330.2|11328.7|11326.7|11336.2|11334.2|11328.2|11326.2|117
1681806000000|2023-04-18 08:20:00|11329.2|11327.2|11329.7|11327.7|11331.2|11329.2|11326.2|11324.2|144
1681806300000|2023-04-18 08:25:00|11330.2|11328.2|11333.2|11331.2|11335.2|11333.2|11329.2|11327.2|92
1681806600000|2023-04-18 08:30:00|11333.7|11331.7|11333.2|11331.2|11334.2|11332.2|11330.2|11328.2|134
1681806900000|2023-04-18 08:35:00|11332.2|11330.2|11334.7|11332.7|11337.2|11335.2|11332.2|11330.2|73
1681807200000|2023-04-18 08:40:00|11335.2|11333.2|11339.7|11337.7|11346.2|11344.2|11333.2|11331.2|217
1681807500000|2023-04-18 08:45:00|11340.2|11338.2|11343.2|11341.2|11343.2|11341.2|11334.2|11332.2|101
1681807800000|2023-04-18 08:50:00|11343.7|11341.7|11342.2|11340.2|11346.7|11344.7|11340.7|11338.7|85
1681808100000|2023-04-18 08:55:00|11341.7|11339.7|11340.7|11338.7|11343.2|11341.2|11338.2|11336.2|82
1681808400000|2023-04-18 09:00:00|11341.2|11339.2|11338.7|11336.7|11343.7|11341.7|11337.2|11335.2|111
1681808700000|2023-04-18 09:05:00|11338.2|11336.2|11338.7|11336.7|11342.2|11340.2|11335.7|11333.7|117
1681809000000|2023-04-18 09:10:00|11339.2|11337.2|11334.7|11332.7|11341.2|11339.2|11333.2|11331.2|61
1681809300000|2023-04-18 09:15:00|11335.2|11333.2|11337.2|11335.2|11337.2|11335.2|11331.2|11329.2|89
1681809600000|2023-04-18 09:20:00|11337.7|11335.7|11334.2|11332.2|11339.2|11337.2|11334.2|11332.2|240
1681809900000|2023-04-18 09:25:00|11334.7|11332.7|11326.2|11324.2|11335.2|11333.2|11325.7|11323.7|312
1681810200000|2023-04-18 09:30:00|11326.7|11324.7|11331.2|11329.2|11333.2|11331.2|11326.2|11324.2|195
1681810500000|2023-04-18 09:35:00|11330.7|11328.7|11340.2|11338.2|11340.2|11338.2|11327.7|11325.7|143
1681810800000|2023-04-18 09:40:00|11341.2|11339.2|11341.7|11339.7|11345.2|11343.2|11339.7|11337.7|152
1681811100000|2023-04-18 09:45:00|11341.2|11339.2|11338.7|11336.7|11341.7|11339.7|11337.2|11335.2|58
1681811400000|2023-04-18 09:50:00|11338.2|11336.2|11343.2|11341.2|11345.2|11343.2|11337.7|11335.7|83
1681811700000|2023-04-18 09:55:00|11342.7|11340.7|11340.2|11338.2|11343.7|11341.7|11337.2|11335.2|121
1681812000000|2023-04-18 10:00:00|11339.7|11337.7|11343.2|11341.2|11347.2|11345.2|11339.2|11337.2|85
1681812300000|2023-04-18 10:05:00|11342.7|11340.7|11343.2|11341.2|11344.7|11342.7|11339.2|11337.2|131
1681812600000|2023-04-18 10:10:00|11342.7|11340.7|11347.2|11345.2|11347.7|11345.7|11341.7|11339.7|67
1681812900000|2023-04-18 10:15:00|11347.7|11345.7|11350.7|11348.7|11350.7|11348.7|11346.2|11344.2|52
1681813200000|2023-04-18 10:20:00|11351.2|11349.2|11354.2|11352.2|11356.2|11354.2|11351.2|11349.2|140
1681813500000|2023-04-18 10:25:00|11353.7|11351.7|11358.2|11356.2|11358.2|11356.2|11348.2|11346.2|360
1681813800000|2023-04-18 10:30:00|11358.7|11356.7|11362.7|11360.7|11363.7|11361.7|11357.7|11355.7|124
1681814100000|2023-04-18 10:35:00|11363.2|11361.2|11363.7|11361.7|11365.2|11363.2|11361.2|11359.2|89
1681814400000|2023-04-18 10:40:00|11364.2|11362.2|11375.2|11373.2|11378.2|11376.2|11363.2|11361.2|344
1681814700000|2023-04-18 10:45:00|11375.7|11373.7|11374.2|11372.2|11375.7|11373.7|11370.2|11368.2|122
1681815000000|2023-04-18 10:50:00|11374.7|11372.7|11376.2|11374.2|11376.2|11374.2|11369.2|11367.2|154
1681815300000|2023-04-18 10:55:00|11376.7|11374.7|11376.2|11374.2|11378.2|11376.2|11374.2|11372.2|99
1681815600000|2023-04-18 11:00:00|11375.2|11373.2|11370.7|11368.7|11375.2|11373.2|11369.7|11367.7|160
1681815900000|2023-04-18 11:05:00|11371.2|11369.2|11373.2|11371.2|11375.2|11373.2|11370.2|11368.2|191
1681816200000|2023-04-18 11:10:00|11373.7|11371.7|11376.2|11374.2|11376.2|11374.2|11371.7|11369.7|68
1681816500000|2023-04-18 11:15:00|11375.7|11373.7|11370.2|11368.2|11376.2|11374.2|11369.2|11367.2|89
1681816800000|2023-04-18 11:20:00|11369.7|11367.7|11374.2|11372.2|11376.2|11374.2|11369.7|11367.7|154
1681817100000|2023-04-18 11:25:00|11373.2|11371.2|11366.2|11364.2|11373.2|11371.2|11365.2|11363.2|217
1681817400000|2023-04-18 11:30:00|11367.2|11365.2|11371.7|11369.7|11374.2|11372.2|11366.2|11364.2|143
1681817700000|2023-04-18 11:35:00|11371.2|11369.2|11368.2|11366.2|11371.7|11369.7|11367.2|11365.2|161
1681818000000|2023-04-18 11:40:00|11369|11367|11375.5|11373.5|11377|11375|11368|11366|216
1681818300000|2023-04-18 11:45:00|11376|11374|11373|11371|11376|11374|11372|11370|144
1681818600000|2023-04-18 11:50:00|11372.5|11370.5|11376|11374|11377|11375|11372.5|11370.5|188
1681818900000|2023-04-18 11:55:00|11377|11375|11374|11372|11377|11375|11372|11370|165
1681819200000|2023-04-18 12:00:00|11374.5|11372.5|11376|11374|11378|11376|11374|11372|114
1681819500000|2023-04-18 12:05:00|11375.5|11373.5|11376|11374|11377|11375|11374|11372|130
1681819800000|2023-04-18 12:10:00|11376.5|11374.5|11373.5|11371.5|11378|11376|11373.5|11371.5|180
1681820100000|2023-04-18 12:15:00|11374|11372|11379|11377|11379|11377|11373|11371|145
1681820400000|2023-04-18 12:20:00|11378.5|11376.5|11380|11378|11382|11380|11378|11376|274
1681820700000|2023-04-18 12:25:00|11379|11377|11377|11375|11379|11377|11376|11374|174
1681821000000|2023-04-18 12:30:00|11377.5|11375.5|11380|11378|11381|11379|11377|11375|213
1681821300000|2023-04-18 12:35:00|11379.5|11377.5|11381|11379|11382|11380|11377|11375|207
1681821600000|2023-04-18 12:40:00|11381.5|11379.5|11388|11386|11389|11387|11381.5|11379.5|292
1681821900000|2023-04-18 12:45:00|11388.5|11386.5|11387|11385|11390|11388|11384|11382|213
1681822200000|2023-04-18 12:50:00|11386.5|11384.5|11388|11386|11388.5|11386.5|11384|11382|166
1681822500000|2023-04-18 12:55:00|11388.5|11386.5|11386|11384|11390|11388|11385|11383|149
1681822800000|2023-04-18 13:00:00|11386.5|11384.5|11381.5|11379.5|11388|11386|11381|11379|218
1681823100000|2023-04-18 13:05:00|11382|11380|11389.5|11387.5|11394|11392|11381|11379|328
1681823400000|2023-04-18 13:10:00|11390|11388|11386|11384|11390|11388|11381|11379|134
1681823700000|2023-04-18 13:15:00|11386.5|11384.5|11387|11385|11388|11386|11382.5|11380.5|132
1681824000000|2023-04-18 13:20:00|11386.5|11384.5|11379|11377|11389|11387|11376.5|11374.5|2380
1681824300000|2023-04-18 13:25:00|11378.5|11376.5|11380|11378|11382|11380|11378|11376|103
1681824600000|2023-04-18 13:30:00|11380.5|11378.5|11383|11381|11385|11383|11374|11372|417
1681824900000|2023-04-18 13:35:00|11381.5|11379.5|11375.5|11373.5|11384|11382|11374.5|11372.5|273
1681825200000|2023-04-18 13:40:00|11376|11374|11380|11378|11380|11378|11372.5|11370.5|270
1681825500000|2023-04-18 13:45:00|11380.5|11378.5|11366|11364|11380.5|11378.5|11366|11364|283
1681825800000|2023-04-18 13:50:00|11365.5|11363.5|11358|11356|11366|11364|11354|11352|313
1681826100000|2023-04-18 13:55:00|11358.5|11356.5|11355.5|11353.5|11360|11358|11353.5|11351.5|159
1681826400000|2023-04-18 14:00:00|11355|11353|11350.5|11348.5|11355.5|11353.5|11347|11345|362
1681826700000|2023-04-18 14:05:00|11351|11349|11361.5|11359.5|11363|11361|11350|11348|247
1681827000000|2023-04-18 14:10:00|11360.2|11358.2|11355.7|11353.7|11361.7|11359.7|11353.7|11351.7|177
1681827300000|2023-04-18 14:15:00|11356.2|11354.2|11351.7|11349.7|11358.7|11356.7|11350.7|11348.7|238
1681827600000|2023-04-18 14:20:00|11350.7|11348.7|11348.7|11346.7|11353.7|11351.7|11346.7|11344.7|214
1681827900000|2023-04-18 14:25:00|11349.7|11347.7|11338.7|11336.7|11349.7|11347.7|11334.2|11332.2|394
1681828200000|2023-04-18 14:30:00|11338.2|11336.2|11337.7|11335.7|11342.7|11340.7|11335.2|11333.2|243
1681828500000|2023-04-18 14:35:00|11338.2|11336.2|11345.7|11343.7|11346.2|11344.2|11337.2|11335.2|133
1681828800000|2023-04-18 14:40:00|11345.2|11343.2|11346.7|11344.7|11350.2|11348.2|11343.2|11341.2|151
1681829100000|2023-04-18 14:45:00|11346.2|11344.2|11346.7|11344.7|11347.7|11345.7|11341.7|11339.7|473
1681829400000|2023-04-18 14:50:00|11346.2|11344.2|11343.2|11341.2|11346.2|11344.2|11338.7|11336.7|205
1681829700000|2023-04-18 14:55:00|11342.7|11340.7|11350.7|11348.7|11351.7|11349.7|11342.7|11340.7|542
1681830000000|2023-04-18 15:00:00|11351.2|11349.2|11351.7|11349.7|11353.7|11351.7|11350.7|11348.7|366
1681830300000|2023-04-18 15:05:00|11352.2|11350.2|11348.7|11346.7|11352.7|11350.7|11346.7|11344.7|332
1681830600000|2023-04-18 15:10:00|11348.2|11346.2|11347.7|11345.7|11352.7|11350.7|11346.2|11344.2|272
1681830900000|2023-04-18 15:15:00|11348.2|11346.2|11349.7|11347.7|11350.7|11348.7|11345.7|11343.7|437
1681831200000|2023-04-18 15:20:00|11350.7|11348.7|11348.7|11346.7|11353.7|11351.7|11344.2|11342.2|668
1681831500000|2023-04-18 15:25:00|11349.7|11347.7|11356.7|11354.7|11359.7|11357.7|11345.7|11343.7|1669
1681831800000|2023-04-18 15:30:00|11357.2|11355.2|11358.2|11356.2|11358.7|11356.7|11355.2|11353.2|1153
1681832100000|2023-04-18 15:35:00|11357.7|11355.7|11352.2|11350.2|11359.7|11357.7|11351.2|11349.2|173
1681832400000|2023-04-18 15:40:00|11351.7|11349.7|11352.7|11350.7|11356.7|11354.7|11348.7|11346.7|183
1681832700000|2023-04-18 15:45:00|11353.2|11351.2|11357.7|11355.7|11357.7|11355.7|11349.7|11347.7|55
1681833000000|2023-04-18 15:50:00|11357.2|11355.2|11360.2|11358.2|11360.2|11358.2|11352.7|11350.7|117
1681833300000|2023-04-18 15:55:00|11360.7|11358.7|11362.7|11360.7|11363.2|11361.2|11357.2|11355.2|145
1681833600000|2023-04-18 16:00:00|11362.2|11360.2|11360.2|11358.2|11363.2|11361.2|11354.7|11352.7|37
1681833900000|2023-04-18 16:05:00|11359.7|11357.7|11364.2|11362.2|11364.2|11362.2|11359.7|11357.7|26
1681834200000|2023-04-18 16:10:00|11363.7|11361.7|11364.7|11362.7|11368.2|11366.2|11363.2|11361.2|39
1681834500000|2023-04-18 16:15:00|11365.2|11363.2|11364.2|11362.2|11365.2|11363.2|11361.2|11359.2|53
1681834800000|2023-04-18 16:20:00|11364.7|11362.7|11363.7|11361.7|11365.2|11363.2|11362.2|11360.2|6
1681835100000|2023-04-18 16:25:00|11364.2|11362.2|11365.7|11363.7|11365.7|11363.7|11362.7|11360.7|24
1681835400000|2023-04-18 16:30:00|11366.2|11364.2|11363.2|11361.2|11366.2|11364.2|11363.2|11361.2|14
1681835700000|2023-04-18 16:35:00|11363.7|11361.7|11361.7|11359.7|11363.7|11361.7|11361.2|11359.2|14
1681836000000|2023-04-18 16:40:00|11362.2|11360.2|11363.7|11361.7|11364.2|11362.2|11361.7|11359.7|29
1681836300000|2023-04-18 16:45:00|11363.2|11361.2|11363.7|11361.7|11363.7|11361.7|11361.2|11359.2|14
1681836600000|2023-04-18 16:50:00|11364.7|11362.7|11362.7|11360.7|11364.7|11362.7|11359.7|11357.7|34
1681836900000|2023-04-18 16:55:00|11362.2|11360.2|11361.7|11359.7|11362.7|11360.7|11360.7|11358.7|13
1681837200000|2023-04-18 17:00:00|11361.2|11359.2|11362.2|11360.2|11362.7|11360.7|11360.2|11358.2|26
1681837500000|2023-04-18 17:05:00|11362.7|11360.7|11361.7|11359.7|11363.7|11361.7|11361.2|11359.2|22
1681837800000|2023-04-18 17:10:00|11361.2|11359.2|11356.2|11354.2|11362.2|11360.2|11356.2|11354.2|22
1681838100000|2023-04-18 17:15:00|11355.7|11353.7|11356.2|11354.2|11357.7|11355.7|11355.7|11353.7|7
1681838400000|2023-04-18 17:20:00|11355.7|11353.7|11354.2|11352.2|11356.2|11354.2|11352.2|11350.2|8
1681838700000|2023-04-18 17:25:00|11353.7|11351.7|11354.2|11352.2|11355.2|11353.2|11352.2|11350.2|9
1681839000000|2023-04-18 17:30:00|11353.7|11351.7|11357.2|11355.2|11357.2|11355.2|11352.7|11350.7|3
1681839300000|2023-04-18 17:35:00|11357.7|11355.7|11359.7|11357.7|11360.2|11358.2|11357.7|11355.7|4
1681839600000|2023-04-18 17:40:00|11360.2|11358.2|11360.7|11358.7|11360.7|11358.7|11357.2|11355.2|5
1681839900000|2023-04-18 17:45:00|11359.7|11357.7|11361.2|11359.2|11363.2|11361.2|11359.7|11357.7|4
1681840200000|2023-04-18 17:50:00|11361.7|11359.7|11363.2|11361.2|11363.2|11361.2|11361.7|11359.7|2
1681840500000|2023-04-18 17:55:00|11362.7|11360.7|11359.7|11357.7|11362.7|11360.7|11359.2|11357.2|8
1681840800000|2023-04-18 18:00:00|11360.2|11358.2|11360.2|11358.2|11360.7|11358.7|11358.2|11356.2|4
1681841100000|2023-04-18 18:05:00|11359.7|11357.7|11360.7|11358.7|11360.7|11358.7|11356.7|11354.7|6
1681841400000|2023-04-18 18:10:00|11360.2|11358.2|11360.2|11358.2|11362.2|11360.2|11359.7|11357.7|7
1681841700000|2023-04-18 18:15:00|11359.7|11357.7|11359.2|11357.2|11361.2|11359.2|11358.2|11356.2|0
1681842000000|2023-04-18 18:20:00|11359.7|11357.7|11362.2|11360.2|11362.2|11360.2|11359.2|11357.2|1
1681842300000|2023-04-18 18:25:00|11362.7|11360.7|11362.7|11360.7|11363.7|11361.7|11362.2|11360.2|7
1681842600000|2023-04-18 18:30:00|11363.2|11361.2|11362.2|11360.2|11364.7|11362.7|11362.2|11360.2|13
1681842900000|2023-04-18 18:35:00|11362.7|11360.7|11363.2|11361.2|11363.2|11361.2|11361.2|11359.2|6
1681843200000|2023-04-18 18:40:00|11362.7|11360.7|11360.7|11358.7|11363.2|11361.2|11359.2|11357.2|12
1681843500000|2023-04-18 18:45:00|11361.2|11359.2|11356.2|11354.2|11361.2|11359.2|11353.2|11351.2|10
1681843800000|2023-04-18 18:50:00|11355.7|11353.7|11359.2|11357.2|11359.7|11357.7|11354.7|11352.7|20
1681844100000|2023-04-18 18:55:00|11358.7|11356.7|11362.2|11360.2|11362.2|11360.2|11358.7|11356.7|10
1681844400000|2023-04-18 19:00:00|11362.7|11360.7|11364.2|11362.2|11364.2|11362.2|11360.7|11358.7|7
1681844700000|2023-04-18 19:05:00|11363.7|11361.7|11363.7|11361.7|11365.2|11363.2|11363.2|11361.2|10
1681845000000|2023-04-18 19:10:00|11364.2|11362.2|11366.7|11364.7|11367.7|11365.7|11364.2|11362.2|10
1681845300000|2023-04-18 19:15:00|11366.2|11364.2|11365.2|11363.2|11366.2|11364.2|11364.2|11362.2|3
1681845600000|2023-04-18 19:20:00|11365.7|11363.7|11362.7|11360.7|11366.7|11364.7|11362.7|11360.7|14
1681845900000|2023-04-18 19:25:00|11363.2|11361.2|11363.2|11361.2|11364.2|11362.2|11361.2|11359.2|13
1681846200000|2023-04-18 19:30:00|11363.7|11361.7|11364.2|11362.2|11365.2|11363.2|11363.2|11361.2|26
1681846500000|2023-04-18 19:35:00|11364.7|11362.7|11364.7|11362.7|11366.2|11364.2|11363.2|11361.2|6
1681846800000|2023-04-18 19:40:00|11364.2|11362.2|11365.7|11363.7|11365.7|11363.7|11363.2|11361.2|13
1681847100000|2023-04-18 19:45:00|11365.2|11363.2|11366.7|11364.7|11368.2|11366.2|11363.2|11361.2|38
1681847400000|2023-04-18 19:50:00|11368.2|11366.2|11364.2|11362.2|11368.2|11366.2|11362.2|11360.2|34
1681847700000|2023-04-18 19:55:00|11363.7|11361.7|11365.7|11359.7|11365.8|11362.2|11360.2|11358.2|55
1681848000000|2023-04-18 20:00:00|11364.7|11358.7|11359.7|11353.7|11366.8|11360.8|11355.6|11349.6|1
1681848300000|2023-04-18 20:05:00|11359.8|11353.8|11359.3|11353.3|11361.4|11355.4|11358.3|11352.3|0
1681848600000|2023-04-18 20:10:00|11358.7|11352.7|11362|11356|11362.4|11356.4|11358.7|11352.7|0
1681848900000|2023-04-18 20:15:00|11362.4|11356.4|11362|11356|11362.4|11356.4|11361|11355|0
1681849200000|2023-04-18 20:20:00|11362.4|11356.4|11362|11356|11364.7|11358.7|11362|11356|0
1681849500000|2023-04-18 20:25:00|11362.4|11356.4|11365.1|11359.1|11365.7|11359.7|11361.4|11355.4|0
1681849800000|2023-04-18 20:30:00|11364.7|11358.7|11364.7|11358.7|11366.4|11360.4|11364.1|11358.1|0
1681850100000|2023-04-18 20:35:00|11365.1|11359.1|11366.4|11360.4|11366.8|11360.8|11364.7|11358.7|0
1681850400000|2023-04-18 20:40:00|11366.3|11360.3|11367.4|11361.4|11367.4|11361.4|11365.9|11359.9|0
1681850700000|2023-04-18 20:45:00|11366.8|11360.8|11367.8|11361.8|11368.4|11362.4|11366.8|11360.8|0
1681851000000|2023-04-18 20:50:00|11366.8|11360.8|11365.7|11359.7|11366.8|11360.8|11365.1|11359.1|0
1681851300000|2023-04-18 20:55:00|11365.8|11359.8|11364.5|11358.5|11366.4|11360.4|11363.2|11357.2|0
1681851600000|2023-04-18 21:00:00|11364.3|11358.3|11363.9|11357.9|11364.9|11358.9|11363.9|11357.9|0
1681851900000|2023-04-18 21:05:00|11364.1|11358.1|11364.3|11358.3|11364.3|11358.3|11363.9|11357.9|0
1681852200000|2023-04-18 21:10:00|11364.1|11358.1|11364.3|11358.3|11364.3|11358.3|11364.1|11358.1|0
1681852500000|2023-04-18 21:15:00|11364.5|11358.5|11364.1|11358.1|11364.5|11358.5|11364.1|11358.1|0
1681852800000|2023-04-18 21:20:00|11364.3|11358.3|11364.9|11358.9|11364.9|11358.9|11364.3|11358.3|0
1681853100000|2023-04-18 21:25:00|11364.5|11358.5|11364.1|11358.1|11365.1|11359.1|11364.1|11358.1|0
1681853400000|2023-04-18 21:30:00|11364.3|11358.3|11364.3|11358.3|11364.5|11358.5|11364.1|11358.1|0
1681853700000|2023-04-18 21:35:00|11364.5|11358.5|11364.5|11358.5|11364.7|11358.7|11364.3|11358.3|0
1681854000000|2023-04-18 21:40:00|11364.3|11358.3|11364.1|11358.1|11364.3|11358.3|11364.1|11358.1|0
1681854300000|2023-04-18 21:45:00|11364.3|11358.3|11363.9|11357.9|11364.3|11358.3|11363.9|11357.9|0
1681854600000|2023-04-18 21:50:00|11363.7|11357.7|11363.9|11357.9|11364.1|11358.1|11363.5|11357.5|0
1681854900000|2023-04-18 21:55:00|11364.1|11358.1|11363.9|11357.9|11364.1|11358.1|11363.7|11357.7|0
1681855200000|2023-04-18 22:00:00|11363.8|11357.8|11360.3|11354.3|11363.8|11357.8|11358.9|11352.9|0
1681855500000|2023-04-18 22:05:00|11360.1|11354.1|11362|11356|11363|11357|11360.1|11354.1|0
1681855800000|2023-04-18 22:10:00|11362.4|11356.4|11363|11357|11363|11357|11361.4|11355.4|0
1681856100000|2023-04-18 22:15:00|11362.4|11356.4|11360.3|11354.3|11362.4|11356.4|11360.3|11354.3|0
1681856400000|2023-04-18 22:20:00|11360.6|11354.6|11360.3|11354.3|11361.4|11355.4|11360.3|11354.3|0
1681856700000|2023-04-18 22:25:00|11360.6|11354.6|11361.4|11355.4|11361.4|11355.4|11360.3|11354.3|0
1681857000000|2023-04-18 22:30:00|11361.2|11355.2|11361.4|11355.4|11361.4|11355.4|11361|11355|0
1681857300000|2023-04-18 22:35:00|11361.2|11355.2|11361.4|11355.4|11362|11356|11360.3|11354.3|0
1681857600000|2023-04-18 22:40:00|11362|11356|11359.3|11353.3|11362|11356|11359.3|11353.3|0
1681857900000|2023-04-18 22:45:00|11358.5|11352.5|11361|11355|11361.4|11355.4|11358.5|11352.5|0
1681858200000|2023-04-18 22:50:00|11361.2|11355.2|11361.6|11355.6|11362|11356|11361|11355|0
1681858500000|2023-04-18 22:55:00|11362|11356|11363|11357|11363|11357|11361.4|11355.4|0
1681858800000|2023-04-18 23:00:00|11362.4|11356.4|11362|11356|11363|11357|11361.4|11355.4|0
1681859100000|2023-04-18 23:05:00|11361.4|11355.4|11361|11355|11362|11356|11361|11355|0
1681859400000|2023-04-18 23:10:00|11360.9|11354.9|11361|11355|11361|11355|11360.3|11354.3|0
1681859700000|2023-04-18 23:15:00|11361.4|11355.4|11361|11355|11361.4|11355.4|11360.3|11354.3|0
1681860000000|2023-04-18 23:20:00|11360.9|11354.9|11359.7|11353.7|11360.9|11354.9|11359.7|11353.7|0
1681860300000|2023-04-18 23:25:00|11359.3|11353.3|11358.7|11352.7|11359.7|11353.7|11358.7|11352.7|0
1681860600000|2023-04-18 23:30:00|11358.3|11352.3|11358.3|11352.3|11359.3|11353.3|11357.6|11351.6|0
1681860900000|2023-04-18 23:35:00|11358.7|11352.7|11358.7|11352.7|11359.3|11353.3|11358.7|11352.7|0
1681861200000|2023-04-18 23:40:00|11359.3|11353.3|11358.3|11352.3|11359.3|11353.3|11358.3|11352.3|0
1681861500000|2023-04-18 23:45:00|11358.2|11352.2|11358.7|11352.7|11358.7|11352.7|11357.6|11351.6|0
1681861800000|2023-04-18 23:50:00|11358.3|11352.3|11358.3|11352.3|11358.7|11352.7|11357.4|11351.4|0
1681862100000|2023-04-18 23:55:00|11358.7|11352.7|11357.6|11351.6|11359.3|11353.3|11357.6|11351.6|0
1681862400000|2023-04-19 00:00:00|11357|11351|11356.6|11350.6|11359.7|11353.7|11356|11350|0
1681862700000|2023-04-19 00:05:00|11356|11350|11358.7|11352.7|11359.3|11353.3|11356|11350|0
1681863000000|2023-04-19 00:10:00|11359.3|11353.3|11359.7|11353.7|11361|11355|11358.7|11352.7|0
1681863300000|2023-04-19 00:15:00|11360.3|11354.3|11355.5|11349.5|11360.3|11354.3|11355.5|11349.5|0
1681863600000|2023-04-19 00:20:00|11354.4|11348.4|11355.5|11349.5|11355.5|11349.5|11353.4|11347.4|0
1681863900000|2023-04-19 00:25:00|11353.5|11347.5|11353.4|11347.4|11355.5|11349.5|11353.4|11347.4|0
1681864200000|2023-04-19 00:30:00|11353.5|11347.5|11355.5|11349.5|11355.5|11349.5|11353.5|11347.5|0
1681864500000|2023-04-19 00:35:00|11355.4|11349.4|11353.4|11347.4|11355.4|11349.4|11353.4|11347.4|0
1681864800000|2023-04-19 00:40:00|11355.4|11349.4|11355.4|11349.4|11355.4|11349.4|11355.4|11349.4|0
1681865100000|2023-04-19 00:45:00|11354.4|11348.4|11355.5|11349.5|11355.5|11349.5|11354.4|11348.4|0
1681865400000|2023-04-19 00:50:00|11357.5|11351.5|11355.5|11349.5|11357.5|11351.5|11355.5|11349.5|0
1681865700000|2023-04-19 00:55:00|11357.5|11351.5|11355.5|11349.5|11357.5|11351.5|11355.5|11349.5|0
1681866000000|2023-04-19 01:00:00|11355.4|11349.4|11355.5|11349.5|11355.5|11349.5|11355.4|11349.4|0
1681866300000|2023-04-19 01:05:00|11357.5|11351.5|11357.5|11351.5|11357.6|11351.6|11357.5|11351.5|0
1681866600000|2023-04-19 01:10:00|11356.5|11350.5|11355.5|11349.5|11357.6|11351.6|11355.5|11349.5|0
1681866900000|2023-04-19 01:15:00|11356.5|11350.5|11359.6|11353.6|11359.6|11353.6|11356.5|11350.5|0
1681867200000|2023-04-19 01:20:00|11358.6|11352.6|11355.4|11349.4|11358.6|11352.6|11353.4|11347.4|0
1681867500000|2023-04-19 01:25:00|11355.5|11349.5|11355.4|11349.4|11355.5|11349.5|11355.4|11349.4|0
1681867800000|2023-04-19 01:30:00|11353.4|11347.4|11353.4|11347.4|11353.4|11347.4|11353.3|11347.3|0
1681868100000|2023-04-19 01:35:00|11353.3|11347.3|11351.3|11345.3|11353.4|11347.4|11351.3|11345.3|0
1681868400000|2023-04-19 01:40:00|11353.4|11347.4|11351.3|11345.3|11353.4|11347.4|11351.3|11345.3|0
1681868700000|2023-04-19 01:45:00|11352.3|11346.3|11351.3|11345.3|11352.3|11346.3|11351.3|11345.3|0
1681869000000|2023-04-19 01:50:00|11351.2|11345.2|11351.3|11345.3|11353|11347|11351.2|11345.2|0
1681869300000|2023-04-19 01:55:00|11352.2|11346.2|11351.3|11345.3|11353|11347|11351.3|11345.3|0
1681869600000|2023-04-19 02:00:00|11363.9|11357.9|11363.8|11357.8|11363.9|11357.9|11363.8|11357.8|0
1681869900000|2023-04-19 02:05:00|11363.9|11357.9|11363.8|11357.8|11363.9|11357.9|11363.8|11357.8|0
1681870200000|2023-04-19 02:10:00|11363.9|11357.9|11363.9|11357.9|11363.9|11357.9|11363.8|11357.8|0
1681870800000|2023-04-19 02:20:00|11351.3|11345.3|11351.3|11345.3|11351.3|11345.3|11351.3|11345.3|0
1681871700000|2023-04-19 02:35:00|11353.1|11347.1|11351.3|11345.3|11353.1|11347.1|11351.3|11345.3|0
1681872600000|2023-04-19 02:50:00|11349.6|11343.6|11349.6|11343.6|11349.6|11343.6|11349.6|11343.6|0
1681872900000|2023-04-19 02:55:00|11349.5|11343.5|11349.5|11343.5|11349.6|11343.6|11349.5|11343.5|0
1681873200000|2023-04-19 03:00:00|11349.6|11343.6|11349.6|11343.6|11349.6|11343.6|11349.5|11343.5|0
1681873500000|2023-04-19 03:05:00|11349.5|11343.5|11349.6|11343.6|11349.6|11343.6|11349.5|11343.5|0
1681873800000|2023-04-19 03:10:00|11349.5|11343.5|11351.3|11345.3|11351.3|11345.3|11349.5|11343.5|0
1681874400000|2023-04-19 03:20:00|11349.5|11343.5|11349.6|11343.6|11349.6|11343.6|11349.5|11343.5|0
1681874700000|2023-04-19 03:25:00|11351.3|11345.3|11351.3|11345.3|11351.3|11345.3|11351.3|11345.3|0
1681875000000|2023-04-19 03:30:00|11349.6|11343.6|11349.6|11343.6|11351.3|11345.3|11349.6|11343.6|0
1681875300000|2023-04-19 03:35:00|11349.5|11343.5|11351.3|11345.3|11351.3|11345.3|11349.5|11343.5|0
1681875600000|2023-04-19 03:40:00|11349.5|11343.5|11351.3|11345.3|11353.1|11347.1|11349.5|11343.5|0
1681875900000|2023-04-19 03:45:00|11350.4|11344.4|11349.5|11343.5|11350.4|11344.4|11349.5|11343.5|0
1681876800000|2023-04-19 04:00:00|11349.6|11343.6|11349.5|11343.5|11349.6|11343.6|11349.5|11343.5|0
1681877400000|2023-04-19 04:10:00|11347.8|11341.8|11347.7|11341.7|11347.8|11341.8|11347.7|11341.7|0
1681877700000|2023-04-19 04:15:00|11347.8|11341.8|11347.7|11341.7|11347.8|11341.8|11347.7|11341.7|0
1681878000000|2023-04-19 04:20:00|11347.8|11341.8|11347.8|11341.8|11347.8|11341.8|11347.8|11341.8|0
1681878600000|2023-04-19 04:30:00|11349.5|11343.5|11347.8|11341.8|11349.5|11343.5|11347.8|11341.8|0
1681878900000|2023-04-19 04:35:00|11347.7|11341.7|11347.7|11341.7|11347.7|11341.7|11347.7|11341.7|0
1681879200000|2023-04-19 04:40:00|11347.8|11341.8|11347.8|11341.8|11347.8|11341.8|11347.7|11341.7|0
1681879500000|2023-04-19 04:45:00|11347.7|11341.7|11347.8|11341.8|11347.8|11341.8|11347.7|11341.7|0
1681880100000|2023-04-19 04:55:00|11347.7|11341.7|11347.8|11341.8|11347.8|11341.8|11347.7|11341.7|0
1681880400000|2023-04-19 05:00:00|11349.5|11343.5|11353|11347|11357.5|11351.5|11349.5|11343.5|0
1681880700000|2023-04-19 05:05:00|11352.1|11346.1|11353|11347|11353|11347|11351.2|11345.2|0
1681881000000|2023-04-19 05:10:00|11352.1|11346.1|11354|11348|11354.9|11348.9|11351.2|11345.2|0
1681881300000|2023-04-19 05:15:00|11353.2|11347.2|11353.2|11347.2|11355|11349|11353.2|11347.2|0
1681881900000|2023-04-19 05:25:00|11351.4|11345.4|11349.6|11343.6|11351.4|11345.4|11347.9|11341.9|0
1681882200000|2023-04-19 05:30:00|11347.8|11341.8|11347.9|11341.9|11348.7|11342.7|11347|11341|0
1681882500000|2023-04-19 05:35:00|11346.1|11340.1|11344.3|11338.3|11347|11341|11344.3|11338.3|0
1681882800000|2023-04-19 05:40:00|11343.4|11337.4|11344.3|11338.3|11344.3|11338.3|11342.5|11336.5|0
1681883100000|2023-04-19 05:45:00|11342.5|11336.5|11346.1|11340.1|11346.1|11340.1|11342.5|11336.5|0
1681883400000|2023-04-19 05:50:00|11344.3|11338.3|11352.3|11346.3|11352.3|11346.3|11344.3|11338.3|0
1681883700000|2023-04-19 05:55:00|11350.6|11344.6|11350.8|11344.8|11352.5|11346.5|11349|11343|0
1681884000000|2023-04-19 06:00:00|11348.2|11346.2|11345.2|11343.2|11349.7|11347.7|11335.2|11333.2|54
1681884300000|2023-04-19 06:05:00|11344.7|11342.7|11337.2|11335.2|11344.7|11342.7|11337.2|11335.2|18
1681884600000|2023-04-19 06:10:00|11338.2|11336.2|11340.2|11338.2|11342.7|11340.7|11338.2|11336.2|23
1681884900000|2023-04-19 06:15:00|11341.2|11339.2|11339.2|11337.2|11344.2|11342.2|11339.2|11337.2|21
1681885200000|2023-04-19 06:20:00|11339.7|11337.7|11338.2|11336.2|11339.7|11337.7|11335.2|11333.2|38
1681885500000|2023-04-19 06:25:00|11337.7|11335.7|11341.2|11339.2|11341.7|11339.7|11337.2|11335.2|13
1681885800000|2023-04-19 06:30:00|11342.2|11340.2|11345.2|11343.2|11345.2|11343.2|11341.7|11339.7|16
1681886100000|2023-04-19 06:35:00|11344.7|11342.7|11345.2|11343.2|11346.2|11344.2|11344.2|11342.2|11
1681886400000|2023-04-19 06:40:00|11345.7|11343.7|11344.2|11342.2|11347.2|11345.2|11344.2|11342.2|9
1681886700000|2023-04-19 06:45:00|11344.7|11342.7|11345.2|11343.2|11345.7|11343.7|11342.7|11340.7|10
1681887000000|2023-04-19 06:50:00|11344.7|11342.7|11346.2|11344.2|11346.7|11344.7|11344.2|11342.2|19
1681887300000|2023-04-19 06:55:00|11345.7|11343.7|11336.2|11334.2|11346.7|11344.7|11332.7|11330.7|97
1681887600000|2023-04-19 07:00:00|11339.2|11337.2|11342.7|11340.7|11347.2|11345.2|11333.7|11331.7|960
1681887900000|2023-04-19 07:05:00|11343.2|11341.2|11343.2|11341.2|11347.2|11345.2|11335.2|11333.2|432
1681888200000|2023-04-19 07:10:00|11342.7|11340.7|11333.7|11331.7|11345.7|11343.7|11333.7|11331.7|196
1681888500000|2023-04-19 07:15:00|11334.2|11332.2|11333.2|11331.2|11338.7|11336.7|11331.7|11329.7|246
1681888800000|2023-04-19 07:20:00|11333.7|11331.7|11345.7|11343.7|11345.7|11343.7|11333.2|11331.2|176
1681889100000|2023-04-19 07:25:00|11346.2|11344.2|11347.7|11345.7|11352.2|11350.2|11342.2|11340.2|558
1681889400000|2023-04-19 07:30:00|11347.2|11345.2|11338.7|11336.7|11347.7|11345.7|11334.7|11332.7|211
1681889700000|2023-04-19 07:35:00|11339.2|11337.2|11339.2|11337.2|11341.7|11339.7|11336.7|11334.7|94
1681890000000|2023-04-19 07:40:00|11340.2|11338.2|11334.7|11332.7|11340.7|11338.7|11332.7|11330.7|184
1681890300000|2023-04-19 07:45:00|11335.2|11333.2|11338.7|11336.7|11344.2|11342.2|11334.2|11332.2|176
1681890600000|2023-04-19 07:50:00|11339.2|11337.2|11345.7|11343.7|11345.7|11343.7|11335.7|11333.7|124
1681890900000|2023-04-19 07:55:00|11345.2|11343.2|11344.2|11342.2|11345.7|11343.7|11340.7|11338.7|97
1681891200000|2023-04-19 08:00:00|11344.7|11342.7|11352.7|11350.7|11352.7|11350.7|11343.7|11341.7|145
1681891500000|2023-04-19 08:05:00|11352.2|11350.2|11353.7|11351.7|11357.7|11355.7|11350.2|11348.2|262
1681891800000|2023-04-19 08:10:00|11354.2|11352.2|11345.7|11343.7|11354.2|11352.2|11344.7|11342.7|111
1681892100000|2023-04-19 08:15:00|11346.2|11344.2|11358.7|11356.7|11362.7|11360.7|11346.2|11344.2|334
1681892400000|2023-04-19 08:20:00|11359.2|11357.2|11358.7|11356.7|11364.7|11362.7|11357.7|11355.7|144
1681892700000|2023-04-19 08:25:00|11358.2|11356.2|11357.2|11355.2|11360.7|11358.7|11352.7|11350.7|87
1681893000000|2023-04-19 08:30:00|11357.7|11355.7|11350.2|11348.2|11359.7|11357.7|11349.2|11347.2|80
1681893300000|2023-04-19 08:35:00|11350.7|11348.7|11354.7|11352.7|11356.7|11354.7|11350.2|11348.2|137
1681893600000|2023-04-19 08:40:00|11354.2|11352.2|11357.7|11355.7|11359.2|11357.2|11351.7|11349.7|70
1681893900000|2023-04-19 08:45:00|11356.7|11354.7|11354.7|11352.7|11357.2|11355.2|11347.7|11345.7|70
1681894200000|2023-04-19 08:50:00|11355.7|11353.7|11358.7|11356.7|11360.7|11358.7|11353.7|11351.7|139
1681894500000|2023-04-19 08:55:00|11358.2|11356.2|11353.2|11351.2|11359.2|11357.2|11353.2|11351.2|83
1681894800000|2023-04-19 09:00:00|11353.7|11351.7|11351.2|11349.2|11354.2|11352.2|11349.2|11347.2|316
1681895100000|2023-04-19 09:05:00|11350.7|11348.7|11345.2|11343.2|11354.2|11352.2|11344.7|11342.7|119
1681895400000|2023-04-19 09:10:00|11345.7|11343.7|11348.2|11346.2|11348.2|11346.2|11343.2|11341.2|162
1681895700000|2023-04-19 09:15:00|11348.7|11346.7|11358.7|11356.7|11358.7|11356.7|11347.2|11345.2|191
1681896000000|2023-04-19 09:20:00|11358.2|11356.2|11358.7|11356.7|11359.7|11357.7|11355.7|11353.7|1089
1681896300000|2023-04-19 09:25:00|11358.2|11356.2|11356.2|11354.2|11358.7|11356.7|11353.7|11351.7|83
1681896600000|2023-04-19 09:30:00|11355.7|11353.7|11351.7|11349.7|11357.7|11355.7|11350.7|11348.7|114
1681896900000|2023-04-19 09:35:00|11352.2|11350.2|11350.2|11348.2|11353.2|11351.2|11347.7|11345.7|65
1681897200000|2023-04-19 09:40:00|11349.7|11347.7|11342.7|11340.7|11351.7|11349.7|11340.7|11338.7|108
1681897500000|2023-04-19 09:45:00|11343.7|11341.7|11346.7|11344.7|11349.7|11347.7|11343.2|11341.2|55
1681897800000|2023-04-19 09:50:00|11347.2|11345.2|11345.7|11343.7|11351.7|11349.7|11344.7|11342.7|76
1681898100000|2023-04-19 09:55:00|11345.2|11343.2|11348.2|11346.2|11350.2|11348.2|11344.7|11342.7|85
1681898400000|2023-04-19 10:00:00|11347.7|11345.7|11344.7|11342.7|11348.7|11346.7|11339.7|11337.7|241
1681898700000|2023-04-19 10:05:00|11344.2|11342.2|11334.7|11332.7|11347.2|11345.2|11334.7|11332.7|98
1681899000000|2023-04-19 10:10:00|11335.2|11333.2|11337.7|11335.7|11338.7|11336.7|11332.7|11330.7|90
1681899300000|2023-04-19 10:15:00|11337.2|11335.2|11336.7|11334.7|11337.2|11335.2|11332.2|11330.2|109
1681899600000|2023-04-19 10:20:00|11336.2|11334.2|11338.7|11336.7|11339.7|11337.7|11335.2|11333.2|60
1681899900000|2023-04-19 10:25:00|11338.2|11336.2|11343.2|11341.2|11344.7|11342.7|11337.7|11335.7|80
1681900200000|2023-04-19 10:30:00|11343.7|11341.7|11339.2|11337.2|11344.7|11342.7|11338.7|11336.7|61
1681900500000|2023-04-19 10:35:00|11339.7|11337.7|11341.7|11339.7|11341.7|11339.7|11336.2|11334.2|392
1681900800000|2023-04-19 10:40:00|11341.2|11339.2|11346.2|11344.2|11346.2|11344.2|11339.7|11337.7|94
1681901100000|2023-04-19 10:45:00|11345.7|11343.7|11344.7|11342.7|11347.7|11345.7|11342.7|11340.7|135
1681901400000|2023-04-19 10:50:00|11345.2|11343.2|11345.7|11343.7|11346.7|11344.7|11341.7|11339.7|62
1681901700000|2023-04-19 10:55:00|11346.7|11344.7|11344.7|11342.7|11349.7|11347.7|11343.7|11341.7|146
1681902000000|2023-04-19 11:00:00|11345.2|11343.2|11343.7|11341.7|11347.7|11345.7|11342.7|11340.7|79
1681902300000|2023-04-19 11:05:00|11344.2|11342.2|11349.7|11347.7|11349.7|11347.7|11343.7|11341.7|68
1681902600000|2023-04-19 11:10:00|11348.7|11346.7|11346.2|11344.2|11349.7|11347.7|11344.2|11342.2|87
1681902900000|2023-04-19 11:15:00|11345.7|11343.7|11350.7|11348.7|11352.2|11350.2|11344.7|11342.7|58
1681903200000|2023-04-19 11:20:00|11350.2|11348.2|11349.7|11347.7|11351.2|11349.2|11348.7|11346.7|69
1681903500000|2023-04-19 11:25:00|11349.2|11347.2|11353.2|11351.2|11353.7|11351.7|11347.7|11345.7|46
1681903800000|2023-04-19 11:30:00|11353.7|11351.7|11358.2|11356.2|11360.7|11358.7|11353.7|11351.7|971
1681904100000|2023-04-19 11:35:00|11358.7|11356.7|11358.7|11356.7|11360.7|11358.7|11357.2|11355.2|79
1681904400000|2023-04-19 11:40:00|11358.5|11356.5|11357|11355|11360|11358|11356.5|11354.5|46
1681904700000|2023-04-19 11:45:00|11356.5|11354.5|11348.5|11346.5|11357|11355|11348.5|11346.5|42
1681905000000|2023-04-19 11:50:00|11349|11347|11347|11345|11350.5|11348.5|11345.5|11343.5|64
1681905300000|2023-04-19 11:55:00|11346.5|11344.5|11348.5|11346.5|11349.5|11347.5|11345.5|11343.5|92
1681905600000|2023-04-19 12:00:00|11349|11347|11346|11344|11350.5|11348.5|11345.5|11343.5|109
1681905900000|2023-04-19 12:05:00|11346.5|11344.5|11346.5|11344.5|11347.5|11345.5|11343.5|11341.5|92
1681906200000|2023-04-19 12:10:00|11346|11344|11343|11341|11349|11347|11342.5|11340.5|85
1681906500000|2023-04-19 12:15:00|11343.5|11341.5|11344.5|11342.5|11350.5|11348.5|11341.5|11339.5|92
1681906800000|2023-04-19 12:20:00|11345.5|11343.5|11347.5|11345.5|11347.5|11345.5|11342|11340|109
1681907100000|2023-04-19 12:25:00|11348.5|11346.5|11347|11345|11350|11348|11346.5|11344.5|52
1681907400000|2023-04-19 12:30:00|11346.5|11344.5|11344.5|11342.5|11348.5|11346.5|11343.5|11341.5|82
1681907700000|2023-04-19 12:35:00|11344|11342|11344.5|11342.5|11347.5|11345.5|11343.5|11341.5|97
1681908000000|2023-04-19 12:40:00|11344|11342|11345|11343|11347.5|11345.5|11343|11341|118
1681908300000|2023-04-19 12:45:00|11344.5|11342.5|11345|11343|11349.5|11347.5|11344.5|11342.5|94
1681908600000|2023-04-19 12:50:00|11344.5|11342.5|11341|11339|11345|11343|11340.5|11338.5|79
1681908900000|2023-04-19 12:55:00|11341.5|11339.5|11338.5|11336.5|11344.5|11342.5|11337.5|11335.5|74
1681909200000|2023-04-19 13:00:00|11339|11337|11339.5|11337.5|11340.5|11338.5|11336|11334|119
1681909500000|2023-04-19 13:05:00|11340.5|11338.5|11345|11343|11345.5|11343.5|11336.5|11334.5|193
1681909800000|2023-04-19 13:10:00|11345.5|11343.5|11348.5|11346.5|11350.5|11348.5|11343.5|11341.5|129
1681910100000|2023-04-19 13:15:00|11349|11347|11344.5|11342.5|11350|11348|11343.5|11341.5|75
1681910400000|2023-04-19 13:20:00|11345.5|11343.5|11350.5|11348.5|11351.5|11349.5|11345.5|11343.5|127
1681910700000|2023-04-19 13:25:00|11350|11348|11351|11349|11355|11353|11349.5|11347.5|116
1681911000000|2023-04-19 13:30:00|11352|11350|11352.5|11350.5|11358|11356|11350.5|11348.5|461
1681911300000|2023-04-19 13:35:00|11353.5|11351.5|11353.5|11351.5|11358.5|11356.5|11351|11349|2402
1681911600000|2023-04-19 13:40:00|11354|11352|11347.5|11345.5|11356.5|11354.5|11347.5|11345.5|209
1681911900000|2023-04-19 13:45:00|11347|11345|11345.5|11343.5|11349.5|11347.5|11341.5|11339.5|210
1681912200000|2023-04-19 13:50:00|11346.5|11344.5|11349.5|11347.5|11352.5|11350.5|11345.5|11343.5|278
1681912500000|2023-04-19 13:55:00|11350|11348|11351.5|11349.5|11356.5|11354.5|11348.5|11346.5|251
1681912800000|2023-04-19 14:00:00|11352.5|11350.5|11350.5|11348.5|11352.5|11350.5|11346.5|11344.5|180
1681913100000|2023-04-19 14:05:00|11351|11349|11358.5|11356.5|11358.5|11356.5|11349.5|11347.5|245
1681913400000|2023-04-19 14:10:00|11358.4|11356.4|11357.4|11355.4|11359.4|11357.4|11353.4|11351.4|198
1681913700000|2023-04-19 14:15:00|11357.9|11355.9|11359.4|11357.4|11360.4|11358.4|11355.4|11353.4|142
1681914000000|2023-04-19 14:20:00|11358.9|11356.9|11361.4|11359.4|11364.4|11362.4|11358.4|11356.4|220
1681914300000|2023-04-19 14:25:00|11360.9|11358.9|11366.4|11364.4|11368.4|11366.4|11359.4|11357.4|220
1681914600000|2023-04-19 14:30:00|11366.9|11364.9|11365.4|11363.4|11367.4|11365.4|11359.9|11357.9|221
1681914900000|2023-04-19 14:35:00|11366.4|11364.4|11361.4|11359.4|11367.4|11365.4|11360.4|11358.4|187
1681915200000|2023-04-19 14:40:00|11360.9|11358.9|11364.4|11362.4|11365.4|11363.4|11358.4|11356.4|382
1681915500000|2023-04-19 14:45:00|11363.9|11361.9|11367.4|11365.4|11368.4|11366.4|11359.9|11357.9|301
1681915800000|2023-04-19 14:50:00|11366.9|11364.9|11368.4|11366.4|11368.9|11366.9|11364.4|11362.4|188
1681916100000|2023-04-19 14:55:00|11368.9|11366.9|11366.4|11364.4|11372.4|11370.4|11365.4|11363.4|350
1681916400000|2023-04-19 15:00:00|11366.9|11364.9|11371.4|11369.4|11374.4|11372.4|11366.9|11364.9|447
1681916700000|2023-04-19 15:05:00|11370.9|11368.9|11372.4|11370.4|11373.4|11371.4|11367.9|11365.9|315
1681917000000|2023-04-19 15:10:00|11371.4|11369.4|11376.4|11374.4|11379.9|11377.9|11371.4|11369.4|444
1681917300000|2023-04-19 15:15:00|11376.9|11374.9|11373.4|11371.4|11380.4|11378.4|11370.9|11368.9|471
1681917600000|2023-04-19 15:20:00|11374.4|11372.4|11372.4|11370.4|11376.4|11374.4|11370.4|11368.4|469
1681917900000|2023-04-19 15:25:00|11372.9|11370.9|11368.9|11366.9|11375.4|11373.4|11363.4|11361.4|1806
1681918200000|2023-04-19 15:30:00|11367.9|11365.9|11365.9|11363.9|11370.9|11368.9|11365.4|11363.4|668
1681918500000|2023-04-19 15:35:00|11365.4|11363.4|11374.4|11372.4|11374.4|11372.4|11364.4|11362.4|125
1681918800000|2023-04-19 15:40:00|11374.9|11372.9|11375.9|11373.9|11376.4|11374.4|11373.4|11371.4|66
1681919100000|2023-04-19 15:45:00|11374.9|11372.9|11374.9|11372.9|11375.9|11373.9|11374.4|11372.4|43
1681919400000|2023-04-19 15:50:00|11374.4|11372.4|11375.4|11373.4|11375.9|11373.9|11374.4|11372.4|7
1681919700000|2023-04-19 15:55:00|11374.9|11372.9|11373.9|11371.9|11376.4|11374.4|11372.4|11370.4|51
1681920000000|2023-04-19 16:00:00|11373.4|11371.4|11372.9|11370.9|11375.9|11373.9|11372.4|11370.4|43
1681920300000|2023-04-19 16:05:00|11372.4|11370.4|11373.9|11371.9|11374.4|11372.4|11372.4|11370.4|4
1681920600000|2023-04-19 16:10:00|11373.4|11371.4|11372.9|11370.9|11373.9|11371.9|11371.4|11369.4|6
1681920900000|2023-04-19 16:15:00|11373.4|11371.4|11374.4|11372.4|11374.9|11372.9|11372.9|11370.9|12
1681921200000|2023-04-19 16:20:00|11374.9|11372.9|11371.9|11369.9|11374.9|11372.9|11371.9|11369.9|19
1681921500000|2023-04-19 16:25:00|11372.4|11370.4|11372.4|11370.4|11372.4|11370.4|11371.4|11369.4|2
1681921800000|2023-04-19 16:30:00|11373.4|11371.4|11375.4|11373.4|11375.4|11373.4|11371.9|11369.9|40
1681922100000|2023-04-19 16:35:00|11374.9|11372.9|11371.4|11369.4|11374.9|11372.9|11371.4|11369.4|9
1681922400000|2023-04-19 16:40:00|11372.4|11370.4|11372.4|11370.4|11372.9|11370.9|11372.4|11370.4|16
1681922700000|2023-04-19 16:45:00|11372.9|11370.9|11371.4|11369.4|11374.4|11372.4|11371.4|11369.4|35
1681923000000|2023-04-19 16:50:00|11372.4|11370.4|11371.9|11369.9|11372.9|11370.9|11371.4|11369.4|10
1681923300000|2023-04-19 16:55:00|11372.4|11370.4|11373.4|11371.4|11373.4|11371.4|11371.9|11369.9|31
1681923600000|2023-04-19 17:00:00|11373.9|11371.9|11372.9|11370.9|11374.4|11372.4|11371.4|11369.4|7
1681923900000|2023-04-19 17:05:00|11373.4|11371.4|11375.4|11373.4|11376.4|11374.4|11372.9|11370.9|2
1681924200000|2023-04-19 17:10:00|11374.9|11372.9|11375.9|11373.9|11376.4|11374.4|11374.9|11372.9|5
1681924500000|2023-04-19 17:15:00|11376.4|11374.4|11372.9|11370.9|11376.4|11374.4|11372.4|11370.4|15
1681924800000|2023-04-19 17:20:00|11373.4|11371.4|11373.9|11371.9|11373.9|11371.9|11371.9|11369.9|5
1681925100000|2023-04-19 17:25:00|11374.4|11372.4|11375.9|11373.9|11376.4|11374.4|11373.9|11371.9|5
1681925400000|2023-04-19 17:30:00|11376.4|11374.4|11372.9|11370.9|11376.4|11374.4|11372.9|11370.9|3
1681925700000|2023-04-19 17:35:00|11372.4|11370.4|11373.9|11371.9|11375.4|11373.4|11371.4|11369.4|8
1681926000000|2023-04-19 17:40:00|11374.4|11372.4|11374.4|11372.4|11375.4|11373.4|11373.9|11371.9|3
1681926300000|2023-04-19 17:45:00|11373.9|11371.9|11373.4|11371.4|11374.4|11372.4|11372.9|11370.9|1
1681926600000|2023-04-19 17:50:00|11373.9|11371.9|11375.9|11373.9|11376.4|11374.4|11373.9|11371.9|9
1681926900000|2023-04-19 17:55:00|11376.4|11374.4|11377.9|11375.9|11378.4|11376.4|11375.9|11373.9|3
1681927200000|2023-04-19 18:00:00|11378.4|11376.4|11374.9|11372.9|11381.4|11379.4|11374.9|11372.9|12
1681927500000|2023-04-19 18:05:00|11375.4|11373.4|11375.9|11373.9|11377.4|11375.4|11375.4|11373.4|3
1681927800000|2023-04-19 18:10:00|11376.4|11374.4|11375.9|11373.9|11376.9|11374.9|11375.9|11373.9|3
1681928100000|2023-04-19 18:15:00|11376.4|11374.4|11375.9|11373.9|11377.4|11375.4|11374.9|11372.9|2
1681928400000|2023-04-19 18:20:00|11376.4|11374.4|11377.4|11375.4|11377.4|11375.4|11375.4|11373.4|3
1681928700000|2023-04-19 18:25:00|11376.9|11374.9|11377.9|11375.9|11378.4|11376.4|11376.4|11374.4|7
1681929000000|2023-04-19 18:30:00|11378.4|11376.4|11375.9|11373.9|11378.4|11376.4|11374.9|11372.9|6
1681929300000|2023-04-19 18:35:00|11375.4|11373.4|11375.9|11373.9|11375.9|11373.9|11374.4|11372.4|0
1681929600000|2023-04-19 18:40:00|11376.4|11374.4|11375.9|11373.9|11378.4|11376.4|11375.9|11373.9|1
1681929900000|2023-04-19 18:45:00|11375.4|11373.4|11377.9|11375.9|11378.4|11376.4|11375.4|11373.4|1
1681930200000|2023-04-19 18:50:00|11377.4|11375.4|11375.9|11373.9|11377.4|11375.4|11374.9|11372.9|8
1681930500000|2023-04-19 18:55:00|11376.4|11374.4|11378.4|11376.4|11378.9|11376.9|11375.4|11373.4|1
1681930800000|2023-04-19 19:00:00|11378.9|11376.9|11378.9|11376.9|11379.4|11377.4|11376.9|11374.9|13
1681931100000|2023-04-19 19:05:00|11379.4|11377.4|11379.4|11377.4|11379.4|11377.4|11377.9|11375.9|10
1681931400000|2023-04-19 19:10:00|11379.9|11377.9|11381.4|11379.4|11381.4|11379.4|11379.9|11377.9|4
1681931700000|2023-04-19 19:15:00|11380.9|11378.9|11379.9|11377.9|11383.4|11381.4|11378.9|11376.9|8
1681932000000|2023-04-19 19:20:00|11379.4|11377.4|11376.4|11374.4|11379.9|11377.9|11376.4|11374.4|14
1681932300000|2023-04-19 19:25:00|11376.9|11374.9|11376.4|11374.4|11376.9|11374.9|11374.4|11372.4|98
1681932600000|2023-04-19 19:30:00|11375.4|11373.4|11377.4|11375.4|11379.4|11377.4|11375.4|11373.4|24
1681932900000|2023-04-19 19:35:00|11376.9|11374.9|11376.4|11374.4|11377.9|11375.9|11375.9|11373.9|8
1681933200000|2023-04-19 19:40:00|11375.9|11373.9|11377.4|11375.4|11378.4|11376.4|11375.4|11373.4|10
1681933500000|2023-04-19 19:45:00|11376.9|11374.9|11373.9|11371.9|11376.9|11374.9|11373.4|11371.4|15
1681933800000|2023-04-19 19:50:00|11373.4|11371.4|11377.9|11375.9|11377.9|11375.9|11372.9|11370.9|19
1681934100000|2023-04-19 19:55:00|11378.4|11376.4|11380.8|11374.8|11380.8|11378.4|11375.9|11373.9|30
1681934400000|2023-04-19 20:00:00|11379.2|11373.2|11374.5|11368.5|11379.2|11373.2|11373.9|11367.9|0
1681934700000|2023-04-19 20:05:00|11374.1|11368.1|11374.8|11368.8|11376.5|11370.5|11373.2|11367.2|0
1681935000000|2023-04-19 20:10:00|11374.5|11368.5|11372.1|11366.1|11375.2|11369.2|11371.2|11365.2|0
1681935300000|2023-04-19 20:15:00|11371.7|11365.7|11373.4|11367.4|11375.2|11369.2|11371.7|11365.7|0
1681935600000|2023-04-19 20:20:00|11373.8|11367.8|11374.8|11368.8|11375.2|11369.2|11373.2|11367.2|0
1681935900000|2023-04-19 20:25:00|11374.5|11368.5|11374.5|11368.5|11374.8|11368.8|11373.8|11367.8|0
1681936200000|2023-04-19 20:30:00|11374.1|11368.1|11373.2|11367.2|11374.5|11368.5|11372.8|11366.8|0
1681936500000|2023-04-19 20:35:00|11372.8|11366.8|11371.7|11365.7|11373.4|11367.4|11371.7|11365.7|0
1681936800000|2023-04-19 20:40:00|11371.8|11365.8|11373.2|11367.2|11373.2|11367.2|11371.8|11365.8|0
1681937100000|2023-04-19 20:45:00|11373.4|11367.4|11372.8|11366.8|11373.8|11367.8|11372.8|11366.8|0
1681937400000|2023-04-19 20:50:00|11373|11367|11372.8|11366.8|11373.4|11367.4|11372.8|11366.8|0
1681937700000|2023-04-19 20:55:00|11372.5|11366.5|11372.1|11366.1|11373.4|11367.4|11371.9|11365.9|0
1681938000000|2023-04-19 21:00:00|11371.9|11365.9|11371.9|11365.9|11373.4|11367.4|11371.4|11365.4|0
1681938300000|2023-04-19 21:05:00|11371.7|11365.7|11371.9|11365.9|11372.2|11366.2|11371.3|11365.3|0
1681938600000|2023-04-19 21:10:00|11372.1|11366.1|11371.9|11365.9|11372.2|11366.2|11371.7|11365.7|0
1681938900000|2023-04-19 21:15:00|11371.7|11365.7|11371.9|11365.9|11371.9|11365.9|11371.1|11365.1|0
1681939500000|2023-04-19 21:25:00|11372.2|11366.2|11372.2|11366.2|11372.6|11366.6|11372.2|11366.2|0
1681939800000|2023-04-19 21:30:00|11371.9|11365.9|11372.1|11366.1|11372.6|11366.6|11371.9|11365.9|0
1681940100000|2023-04-19 21:35:00|11372.4|11366.4|11372.4|11366.4|11372.4|11366.4|11372.1|11366.1|0
1681940400000|2023-04-19 21:40:00|11372.2|11366.2|11372.1|11366.1|11372.2|11366.2|11372.1|11366.1|0
1681940700000|2023-04-19 21:45:00|11371.9|11365.9|11372.1|11366.1|11372.4|11366.4|11371.9|11365.9|0
1681941000000|2023-04-19 21:50:00|11371.9|11365.9|11372.2|11366.2|11372.4|11366.4|11371.9|11365.9|0
1681941300000|2023-04-19 21:55:00|11372.1|11366.1|11372.1|11366.1|11372.4|11366.4|11371.9|11365.9|0
1681941600000|2023-04-19 22:00:00|11372|11366|11370.6|11364.6|11372|11366|11370.2|11364.2|0
1681941900000|2023-04-19 22:05:00|11370.8|11364.8|11369.9|11363.9|11371|11365|11369.9|11363.9|0
1681942200000|2023-04-19 22:10:00|11370.2|11364.2|11369.5|11363.5|11370.2|11364.2|11369.5|11363.5|0
1681942500000|2023-04-19 22:15:00|11369.7|11363.7|11369|11363|11369.9|11363.9|11369|11363|0
1681942800000|2023-04-19 22:20:00|11368.9|11362.9|11364.6|11358.6|11368.9|11362.9|11363.6|11357.6|0
1681943100000|2023-04-19 22:25:00|11363.6|11357.6|11365.3|11359.3|11365.9|11359.9|11363.6|11357.6|0
1681943400000|2023-04-19 22:30:00|11365.2|11359.2|11364.2|11358.2|11365.3|11359.3|11363.6|11357.6|0
1681943700000|2023-04-19 22:35:00|11363.6|11357.6|11364.6|11358.6|11365.3|11359.3|11363.6|11357.6|0
1681944000000|2023-04-19 22:40:00|11364.4|11358.4|11364.2|11358.2|11364.6|11358.6|11361.5|11355.5|0
1681944300000|2023-04-19 22:45:00|11363.6|11357.6|11364.2|11358.2|11365.3|11359.3|11363.2|11357.2|0
1681944600000|2023-04-19 22:50:00|11363.6|11357.6|11363.6|11357.6|11363.6|11357.6|11363.2|11357.2|0
1681944900000|2023-04-19 22:55:00|11364.2|11358.2|11364.2|11358.2|11364.6|11358.6|11364.2|11358.2|0
1681945200000|2023-04-19 23:00:00|11363.8|11357.8|11364.2|11358.2|11364.6|11358.6|11363.6|11357.6|0
1681945500000|2023-04-19 23:05:00|11364.4|11358.4|11364.2|11358.2|11365.3|11359.3|11364.2|11358.2|0
1681945800000|2023-04-19 23:10:00|11364.6|11358.6|11364.2|11358.2|11365.3|11359.3|11363.6|11357.6|0
1681946100000|2023-04-19 23:15:00|11363.6|11357.6|11361.9|11355.9|11364.2|11358.2|11360.9|11354.9|0
1681946400000|2023-04-19 23:20:00|11362|11356|11367.2|11361.2|11367.6|11361.6|11361.5|11355.5|0
1681946700000|2023-04-19 23:25:00|11367.6|11361.6|11367.6|11361.6|11367.6|11361.6|11366.6|11360.6|0
1681947000000|2023-04-19 23:30:00|11367.2|11361.2|11362.2|11356.2|11367.4|11361.4|11361.2|11355.2|0
1681947300000|2023-04-19 23:35:00|11362.4|11356.4|11361.8|11355.8|11363.9|11357.9|11361.8|11355.8|0
1681947600000|2023-04-19 23:40:00|11362.2|11356.2|11362.2|11356.2|11362.9|11356.9|11360.6|11354.6|0
1681947900000|2023-04-19 23:45:00|11362.3|11356.3|11363.3|11357.3|11363.3|11357.3|11361.8|11355.8|0
1681948200000|2023-04-19 23:50:00|11362.9|11356.9|11363.3|11357.3|11363.3|11357.3|11362.9|11356.9|0
1681948500000|2023-04-19 23:55:00|11362.9|11356.9|11362.2|11356.2|11362.9|11356.9|11361.8|11355.8|0
1681948800000|2023-04-20 00:00:00|11362.3|11356.3|11364.9|11358.9|11364.9|11358.9|11361.8|11355.8|0
1681949100000|2023-04-20 00:05:00|11365|11359|11366|11360|11367.2|11361.2|11364.5|11358.5|0
1681949400000|2023-04-20 00:10:00|11365.6|11359.6|11363.9|11357.9|11365.6|11359.6|11362.9|11356.9|0
1681949700000|2023-04-20 00:15:00|11363.7|11357.7|11363.8|11357.8|11365.8|11359.8|11362.7|11356.7|0
1681950000000|2023-04-20 00:20:00|11363.7|11357.7|11365.8|11359.8|11367.9|11361.9|11363.7|11357.7|0
1681950300000|2023-04-20 00:25:00|11367.9|11361.9|11367.9|11361.9|11367.9|11361.9|11365.8|11359.8|0
1681951200000|2023-04-20 00:40:00|11369.9|11363.9|11369.9|11363.9|11369.9|11363.9|11369.9|11363.9|0
1681951500000|2023-04-20 00:45:00|11369.8|11363.8|11367.8|11361.8|11369.9|11363.9|11367.8|11361.8|0
1681951800000|2023-04-20 00:50:00|11367.9|11361.9|11367.8|11361.8|11367.9|11361.9|11367.8|11361.8|0
1681952100000|2023-04-20 00:55:00|11367.9|11361.9|11369.9|11363.9|11369.9|11363.9|11367.8|11361.8|0
1681952700000|2023-04-20 01:05:00|11367.9|11361.9|11365.8|11359.8|11367.9|11361.9|11365.8|11359.8|0
1681953000000|2023-04-20 01:10:00|11367.9|11361.9|11365.8|11359.8|11367.9|11361.9|11365.8|11359.8|0
1681953300000|2023-04-20 01:15:00|11367.8|11361.8|11365.8|11359.8|11367.9|11361.9|11365.8|11359.8|0
1681953600000|2023-04-20 01:20:00|11367.8|11361.8|11367.8|11361.8|11367.9|11361.9|11365.8|11359.8|0
1681953900000|2023-04-20 01:25:00|11367.9|11361.9|11367.8|11361.8|11367.9|11361.9|11367.8|11361.8|0
1681954200000|2023-04-20 01:30:00|11367.9|11361.9|11374.1|11368.1|11374.1|11368.1|11367.8|11361.8|0
1681954500000|2023-04-20 01:35:00|11374|11368|11374|11368|11374.1|11368.1|11374|11368|0
1681954800000|2023-04-20 01:40:00|11372|11366|11372|11366|11372|11366|11369.9|11363.9|0
1681955400000|2023-04-20 01:50:00|11374|11368|11374|11368|11374|11368|11372|11366|0
1681955700000|2023-04-20 01:55:00|11374.1|11368.1|11374|11368|11374.1|11368.1|11372|11366|0
1681956000000|2023-04-20 02:00:00|11374.1|11368.1|11376.2|11370.2|11376.2|11370.2|11374.1|11368.1|0
1681956300000|2023-04-20 02:05:00|11376.1|11370.1|11376.1|11370.1|11376.2|11370.2|11376.1|11370.1|0
1681956600000|2023-04-20 02:10:00|11374.1|11368.1|11374.1|11368.1|11374.1|11368.1|11374|11368|0
1681956900000|2023-04-20 02:15:00|11374|11368|11372|11366|11374|11368|11372|11366|0
1681957200000|2023-04-20 02:20:00|11371.9|11365.9|11371.9|11365.9|11372|11366|11369.9|11363.9|0
1681957500000|2023-04-20 02:25:00|11372|11366|11372|11366|11372|11366|11371.9|11365.9|0
1681957800000|2023-04-20 02:30:00|11371.9|11365.9|11369.9|11363.9|11371.9|11365.9|11369.9|11363.9|0
1681958400000|2023-04-20 02:40:00|11371.9|11365.9|11369.9|11363.9|11371.9|11365.9|11369.9|11363.9|0
1681958700000|2023-04-20 02:45:00|11369.8|11363.8|11369.9|11363.9|11369.9|11363.9|11369.8|11363.8|0
1681959000000|2023-04-20 02:50:00|11369.8|11363.8|11367.8|11361.8|11369.9|11363.9|11367.8|11361.8|0
1681959300000|2023-04-20 02:55:00|11369.9|11363.9|11369.9|11363.9|11369.9|11363.9|11369.8|11363.8|0
1681959600000|2023-04-20 03:00:00|11369.8|11363.8|11369.9|11363.9|11369.9|11363.9|11369.8|11363.8|0
1681959900000|2023-04-20 03:05:00|11369.8|11363.8|11367.8|11361.8|11369.8|11363.8|11367.7|11361.7|0
1681960200000|2023-04-20 03:10:00|11367.7|11361.7|11367.8|11361.8|11367.8|11361.8|11367.7|11361.7|0
1681960500000|2023-04-20 03:15:00|11367.7|11361.7|11367.8|11361.8|11367.8|11361.8|11367.7|11361.7|0
1681960800000|2023-04-20 03:20:00|11369.8|11363.8|11369.8|11363.8|11369.8|11363.8|11369.8|11363.8|0
1681961100000|2023-04-20 03:25:00|11369.9|11363.9|11369.8|11363.8|11369.9|11363.9|11369.8|11363.8|0
1681961400000|2023-04-20 03:30:00|11369.9|11363.9|11369.8|11363.8|11369.9|11363.9|11369.8|11363.8|0
1681961700000|2023-04-20 03:35:00|11369.9|11363.9|11371.9|11365.9|11371.9|11365.9|11369.8|11363.8|0
1681962000000|2023-04-20 03:40:00|11372|11366|11374|11368|11374|11368|11372|11366|0
1681962600000|2023-04-20 03:50:00|11372|11366|11372|11366|11372|11366|11371.9|11365.9|0
1681962900000|2023-04-20 03:55:00|11374|11368|11374|11368|11374|11368|11374|11368|0
1681963200000|2023-04-20 04:00:00|11374.1|11368.1|11374.1|11368.1|11374.1|11368.1|11374.1|11368.1|0
1681963500000|2023-04-20 04:05:00|11375.1|11369.1|11374|11368|11375.1|11369.1|11374|11368|0
1681964100000|2023-04-20 04:15:00|11374.1|11368.1|11376.1|11370.1|11376.1|11370.1|11374|11368|0
1681964400000|2023-04-20 04:20:00|11376|11370|11376|11370|11376.1|11370.1|11374|11368|0
1681965000000|2023-04-20 04:30:00|11374|11368|11374|11368|11374|11368|11374|11368|0
1681965300000|2023-04-20 04:35:00|11373.9|11367.9|11373.9|11367.9|11374|11368|11373.9|11367.9|0
1681965600000|2023-04-20 04:40:00|11371.9|11365.9|11371.9|11365.9|11371.9|11365.9|11371.9|11365.9|0
1681965900000|2023-04-20 04:45:00|11371.8|11365.8|11371.9|11365.9|11371.9|11365.9|11371.8|11365.8|0
1681966800000|2023-04-20 05:00:00|11371.8|11365.8|11369.8|11363.8|11371.8|11365.8|11369.8|11363.8|0
1681967400000|2023-04-20 05:10:00|11371.8|11365.8|11369.8|11363.8|11371.8|11365.8|11369.8|11363.8|0
1681967700000|2023-04-20 05:15:00|11367.8|11361.8|11367.8|11361.8|11367.8|11361.8|11367.8|11361.8|0
1681968000000|2023-04-20 05:20:00|11367.7|11361.7|11365.7|11359.7|11367.7|11361.7|11365.7|11359.7|0
1681968300000|2023-04-20 05:25:00|11365.6|11359.6|11365.6|11359.6|11365.6|11359.6|11365.6|11359.6|0
1681968600000|2023-04-20 05:30:00|11365.7|11359.7|11367.6|11361.6|11367.6|11361.6|11365.6|11359.6|0
1681968900000|2023-04-20 05:35:00|11365.6|11359.6|11365.6|11359.6|11365.6|11359.6|11365.6|11359.6|0
1681969500000|2023-04-20 05:45:00|11365.7|11359.7|11363.6|11357.6|11365.7|11359.7|11363.6|11357.6|0
1681969800000|2023-04-20 05:50:00|11363.7|11357.7|11363.7|11357.7|11365.7|11359.7|11363.7|11357.7|0
1681970100000|2023-04-20 05:55:00|11365.7|11359.7|11365.7|11359.7|11365.7|11359.7|11365.7|11359.7|0
1681970400000|2023-04-20 06:00:00|11367.7|11361.7|11364.4|11362.4|11370.8|11364.8|11360.4|11358.4|31
1681970700000|2023-04-20 06:05:00|11364.9|11362.9|11361.4|11359.4|11372.4|11370.4|11361.4|11359.4|105
1681971000000|2023-04-20 06:10:00|11361.9|11359.9|11366.9|11364.9|11366.9|11364.9|11361.4|11359.4|33
1681971300000|2023-04-20 06:15:00|11367.4|11365.4|11371.4|11369.4|11371.9|11369.9|11366.9|11364.9|24
1681971600000|2023-04-20 06:20:00|11371.9|11369.9|11365.9|11363.9|11372.4|11370.4|11365.4|11363.4|62
1681971900000|2023-04-20 06:25:00|11363.4|11361.4|11349.4|11347.4|11364.4|11362.4|11349.4|11347.4|213
1681972200000|2023-04-20 06:30:00|11349.9|11347.9|11344.9|11342.9|11351.9|11349.9|11344.4|11342.4|123
1681972500000|2023-04-20 06:35:00|11344.4|11342.4|11345.9|11343.9|11349.4|11347.4|11343.9|11341.9|149
1681972800000|2023-04-20 06:40:00|11346.4|11344.4|11343.9|11341.9|11348.9|11346.9|11343.4|11341.4|109
1681973100000|2023-04-20 06:45:00|11344.4|11342.4|11340.9|11338.9|11345.4|11343.4|11338.4|11336.4|125
1681973400000|2023-04-20 06:50:00|11341.4|11339.4|11351.4|11349.4|11351.4|11349.4|11341.4|11339.4|33
1681973700000|2023-04-20 06:55:00|11350.9|11348.9|11349.9|11347.9|11352.9|11350.9|11347.4|11345.4|113
1681974000000|2023-04-20 07:00:00|11350.4|11348.4|11338.4|11336.4|11350.4|11348.4|11332.9|11330.9|959
1681974300000|2023-04-20 07:05:00|11338.9|11336.9|11341.4|11339.4|11347.4|11345.4|11334.9|11332.9|452
1681974600000|2023-04-20 07:10:00|11341.9|11339.9|11333.4|11331.4|11346.4|11344.4|11331.9|11329.9|284
1681974900000|2023-04-20 07:15:00|11332.4|11330.4|11337.4|11335.4|11341.4|11339.4|11332.4|11330.4|286
1681975200000|2023-04-20 07:20:00|11336.4|11334.4|11335.4|11333.4|11342.4|11340.4|11330.4|11328.4|331
1681975500000|2023-04-20 07:25:00|11336.4|11334.4|11340.4|11338.4|11343.4|11341.4|11333.4|11331.4|280
1681975800000|2023-04-20 07:30:00|11338.9|11336.9|11337.9|11335.9|11340.4|11338.4|11336.4|11334.4|282
1681976100000|2023-04-20 07:35:00|11337.4|11335.4|11330.4|11328.4|11337.4|11335.4|11327.4|11325.4|342
1681976400000|2023-04-20 07:40:00|11330.8|11328.8|11334.8|11332.8|11335.8|11333.8|11325.8|11323.8|219
1681976700000|2023-04-20 07:45:00|11334.3|11332.3|11338.3|11336.3|11339.8|11337.8|11333.3|11331.3|236
1681977000000|2023-04-20 07:50:00|11337.8|11335.8|11339.8|11337.8|11340.8|11338.8|11333.8|11331.8|163
1681977300000|2023-04-20 07:55:00|11340.3|11338.3|11334.8|11332.8|11341.8|11339.8|11333.3|11331.3|419
1681977600000|2023-04-20 08:00:00|11334.3|11332.3|11334.8|11332.8|11339.8|11337.8|11331.8|11329.8|191
1681977900000|2023-04-20 08:05:00|11335.3|11333.3|11338.8|11336.8|11342.8|11340.8|11330.8|11328.8|212
1681978200000|2023-04-20 08:10:00|11338.3|11336.3|11338.3|11336.3|11342.8|11340.8|11333.8|11331.8|123
1681978500000|2023-04-20 08:15:00|11337.8|11335.8|11344.8|11342.8|11346.3|11344.3|11335.8|11333.8|176
1681978800000|2023-04-20 08:20:00|11344.3|11342.3|11348.3|11346.3|11348.8|11346.8|11343.8|11341.8|183
1681979100000|2023-04-20 08:25:00|11348.8|11346.8|11341.8|11339.8|11348.8|11346.8|11340.8|11338.8|107
1681979400000|2023-04-20 08:30:00|11342.3|11340.3|11339.3|11337.3|11343.8|11341.8|11337.8|11335.8|70
1681979700000|2023-04-20 08:35:00|11338.8|11336.8|11339.3|11337.3|11347.3|11345.3|11336.8|11334.8|94
1681980000000|2023-04-20 08:40:00|11338.8|11336.8|11336.3|11334.3|11341.8|11339.8|11335.8|11333.8|43
1681980300000|2023-04-20 08:45:00|11335.8|11333.8|11334.8|11332.8|11337.3|11335.3|11329.3|11327.3|141
1681980600000|2023-04-20 08:50:00|11335.8|11333.8|11342.8|11340.8|11342.8|11340.8|11334.8|11332.8|90
1681980900000|2023-04-20 08:55:00|11342.3|11340.3|11341.8|11339.8|11343.8|11341.8|11337.8|11335.8|156
1681981200000|2023-04-20 09:00:00|11341.3|11339.3|11342.8|11340.8|11343.8|11341.8|11338.8|11336.8|97
1681981500000|2023-04-20 09:05:00|11343.3|11341.3|11339.8|11337.8|11345.8|11343.8|11337.8|11335.8|122
1681981800000|2023-04-20 09:10:00|11340.3|11338.3|11340.8|11338.8|11345.8|11343.8|11339.3|11337.3|101
1681982100000|2023-04-20 09:15:00|11340.3|11338.3|11338.8|11336.8|11340.8|11338.8|11337.3|11335.3|105
1681982400000|2023-04-20 09:20:00|11339.3|11337.3|11345.8|11343.8|11347.8|11345.8|11337.8|11335.8|96
1681982700000|2023-04-20 09:25:00|11345.3|11343.3|11343.8|11341.8|11347.8|11345.8|11342.3|11340.3|1019
1681983000000|2023-04-20 09:30:00|11343.3|11341.3|11348.8|11346.8|11349.8|11347.8|11339.8|11337.8|114
1681983300000|2023-04-20 09:35:00|11349.3|11347.3|11347.8|11345.8|11353.8|11351.8|11347.3|11345.3|334
1681983600000|2023-04-20 09:40:00|11347.3|11345.3|11344.8|11342.8|11351.3|11349.3|11341.8|11339.8|144
1681983900000|2023-04-20 09:45:00|11344.3|11342.3|11342.3|11340.3|11346.3|11344.3|11341.8|11339.8|137
1681984200000|2023-04-20 09:50:00|11341.8|11339.8|11343.3|11341.3|11344.8|11342.8|11341.8|11339.8|88
1681984500000|2023-04-20 09:55:00|11342.8|11340.8|11340.8|11338.8|11342.8|11340.8|11340.8|11338.8|123
1681984800000|2023-04-20 10:00:00|11341.3|11339.3|11342.3|11340.3|11344.8|11342.8|11340.3|11338.3|101
1681985100000|2023-04-20 10:05:00|11342.8|11340.8|11342.8|11340.8|11346.8|11344.8|11342.8|11340.8|90
1681985400000|2023-04-20 10:10:00|11341.8|11339.8|11349.8|11347.8|11351.3|11349.3|11341.8|11339.8|164
1681985700000|2023-04-20 10:15:00|11349.3|11347.3|11343.8|11341.8|11351.8|11349.8|11342.3|11340.3|343
1681986000000|2023-04-20 10:20:00|11343.3|11341.3|11345.8|11343.8|11348.8|11346.8|11342.8|11340.8|177
1681986300000|2023-04-20 10:25:00|11345.3|11343.3|11345.8|11343.8|11347.8|11345.8|11341.8|11339.8|186
1681986600000|2023-04-20 10:30:00|11345.3|11343.3|11343.8|11341.8|11346.8|11344.8|11341.8|11339.8|129
1681986900000|2023-04-20 10:35:00|11344.3|11342.3|11343.8|11341.8|11347.8|11345.8|11342.8|11340.8|227
1681987200000|2023-04-20 10:40:00|11344.8|11342.8|11344.3|11342.3|11346.8|11344.8|11342.8|11340.8|74
1681987500000|2023-04-20 10:45:00|11344.8|11342.8|11346.3|11344.3|11347.3|11345.3|11341.8|11339.8|182
1681987800000|2023-04-20 10:50:00|11345.8|11343.8|11347.8|11345.8|11350.8|11348.8|11345.8|11343.8|336
1681988100000|2023-04-20 10:55:00|11348.3|11346.3|11344.8|11342.8|11350.8|11348.8|11344.8|11342.8|116
1681988400000|2023-04-20 11:00:00|11344.3|11342.3|11340.8|11338.8|11345.8|11343.8|11340.8|11338.8|99
1681988700000|2023-04-20 11:05:00|11341.3|11339.3|11343.8|11341.8|11343.8|11341.8|11340.8|11338.8|78
1681989000000|2023-04-20 11:10:00|11344.3|11342.3|11346.3|11344.3|11346.8|11344.8|11343.8|11341.8|65
1681989300000|2023-04-20 11:15:00|11345.8|11343.8|11350.8|11348.8|11350.8|11348.8|11345.8|11343.8|59
1681989600000|2023-04-20 11:20:00|11350.3|11348.3|11356.3|11354.3|11356.3|11354.3|11348.8|11346.8|382
1681989900000|2023-04-20 11:25:00|11355.8|11353.8|11349.3|11347.3|11355.8|11353.8|11348.8|11346.8|469
1681990200000|2023-04-20 11:30:00|11348.8|11346.8|11346.8|11344.8|11348.8|11346.8|11345.3|11343.3|352
1681990500000|2023-04-20 11:35:00|11347.3|11345.3|11344.8|11342.8|11347.3|11345.3|11343.3|11341.3|373
1681990800000|2023-04-20 11:40:00|11346.1|11344.1|11345.6|11343.6|11348.6|11346.6|11345.1|11343.1|151
1681991100000|2023-04-20 11:45:00|11346.1|11344.1|11345.1|11343.1|11347.1|11345.1|11342.6|11340.6|176
1681991400000|2023-04-20 11:50:00|11344.6|11342.6|11342.6|11340.6|11345.1|11343.1|11342.1|11340.1|65
1681991700000|2023-04-20 11:55:00|11343.1|11341.1|11342.1|11340.1|11344.1|11342.1|11340.6|11338.6|58
1681992000000|2023-04-20 12:00:00|11341.6|11339.6|11341.6|11339.6|11344.1|11342.1|11340.1|11338.1|81
1681992300000|2023-04-20 12:05:00|11342.1|11340.1|11346.1|11344.1|11346.1|11344.1|11341.6|11339.6|116
1681992600000|2023-04-20 12:10:00|11346.6|11344.6|11347.6|11345.6|11350.1|11348.1|11346.1|11344.1|171
1681992900000|2023-04-20 12:15:00|11348.1|11346.1|11350.1|11348.1|11351.1|11349.1|11345.6|11343.6|153
1681993200000|2023-04-20 12:20:00|11351.1|11349.1|11354.1|11352.1|11354.6|11352.6|11350.6|11348.6|166
1681993500000|2023-04-20 12:25:00|11353.6|11351.6|11353.1|11351.1|11354.1|11352.1|11350.1|11348.1|125
1681993800000|2023-04-20 12:30:00|11353.6|11351.6|11351.6|11349.6|11357.1|11355.1|11349.6|11347.6|301
1681994100000|2023-04-20 12:35:00|11351.1|11349.1|11354.1|11352.1|11354.1|11352.1|11349.1|11347.1|93
1681994400000|2023-04-20 12:40:00|11354.6|11352.6|11354.1|11352.1|11355.1|11353.1|11352.1|11350.1|107
1681994700000|2023-04-20 12:45:00|11353.6|11351.6|11357.1|11355.1|11359.1|11357.1|11352.1|11350.1|205
1681995000000|2023-04-20 12:50:00|11357.6|11355.6|11358.6|11356.6|11361.1|11359.1|11356.1|11354.1|114
1681995300000|2023-04-20 12:55:00|11358.1|11356.1|11359.6|11357.6|11362.1|11360.1|11356.1|11354.1|163
1681995600000|2023-04-20 13:00:00|11359.1|11357.1|11357.1|11355.1|11359.6|11357.6|11353.6|11351.6|181
1681995900000|2023-04-20 13:05:00|11356.6|11354.6|11361.1|11359.1|11361.6|11359.6|11356.6|11354.6|140
1681996200000|2023-04-20 13:10:00|11361.6|11359.6|11365.6|11363.6|11366.1|11364.1|11359.1|11357.1|125
1681996500000|2023-04-20 13:15:00|11366.1|11364.1|11368.6|11366.6|11370.1|11368.1|11364.6|11362.6|2374
1681996800000|2023-04-20 13:20:00|11369.1|11367.1|11368.1|11366.1|11373.1|11371.1|11368.1|11366.1|126
1681997100000|2023-04-20 13:25:00|11367.6|11365.6|11363.1|11361.1|11370.1|11368.1|11363.1|11361.1|203
1681997400000|2023-04-20 13:30:00|11364.1|11362.1|11374.1|11372.1|11374.1|11372.1|11362.1|11360.1|692
1681997700000|2023-04-20 13:35:00|11373.6|11371.6|11370.1|11368.1|11377.1|11375.1|11370.1|11368.1|359
1681998000000|2023-04-20 13:40:00|11369.6|11367.6|11367.1|11365.1|11370.1|11368.1|11365.1|11363.1|312
1681998300000|2023-04-20 13:45:00|11366.6|11364.6|11372.1|11370.1|11372.6|11370.6|11366.1|11364.1|526
1681998600000|2023-04-20 13:50:00|11372.6|11370.6|11368.1|11366.1|11372.6|11370.6|11365.6|11363.6|405
1681998900000|2023-04-20 13:55:00|11368.6|11366.6|11365.6|11363.6|11369.1|11367.1|11363.1|11361.1|375
1681999200000|2023-04-20 14:00:00|11365.1|11363.1|11378.1|11376.1|11380.1|11378.1|11363.1|11361.1|897
1681999500000|2023-04-20 14:05:00|11378.6|11376.6|11372.1|11370.1|11379.1|11377.1|11372.1|11370.1|887
1681999800000|2023-04-20 14:10:00|11371.7|11369.7|11378.7|11376.7|11380.7|11378.7|11371.7|11369.7|415
1682000100000|2023-04-20 14:15:00|11378.2|11376.2|11378.7|11376.7|11380.7|11378.7|11373.7|11371.7|212
1682000400000|2023-04-20 14:20:00|11378.2|11376.2|11379.7|11377.7|11380.7|11378.7|11376.7|11374.7|187
1682000700000|2023-04-20 14:25:00|11379.2|11377.2|11384.7|11382.7|11385.7|11383.7|11378.7|11376.7|188
1682001000000|2023-04-20 14:30:00|11384.2|11382.2|11382.7|11380.7|11385.2|11383.2|11380.7|11378.7|196
1682001300000|2023-04-20 14:35:00|11383.2|11381.2|11384.2|11382.2|11386.7|11384.7|11381.7|11379.7|230
1682001600000|2023-04-20 14:40:00|11383.7|11381.7|11385.7|11383.7|11388.7|11386.7|11383.7|11381.7|305
1682001900000|2023-04-20 14:45:00|11385.2|11383.2|11388.2|11386.2|11394.7|11392.7|11384.7|11382.7|674
1682002200000|2023-04-20 14:50:00|11388.7|11386.7|11390.7|11388.7|11394.7|11392.7|11387.7|11385.7|278
1682002500000|2023-04-20 14:55:00|11390.2|11388.2|11390.7|11388.7|11393.2|11391.2|11388.2|11386.2|419
1682002800000|2023-04-20 15:00:00|11391.2|11389.2|11391.7|11389.7|11395.7|11393.7|11391.2|11389.2|363
1682003100000|2023-04-20 15:05:00|11392.2|11390.2|11390.7|11388.7|11392.7|11390.7|11385.7|11383.7|234
1682003400000|2023-04-20 15:10:00|11390.2|11388.2|11390.7|11388.7|11390.7|11388.7|11385.7|11383.7|190
1682003700000|2023-04-20 15:15:00|11388.7|11386.7|11390.7|11388.7|11391.7|11389.7|11386.7|11384.7|560
1682004000000|2023-04-20 15:20:00|11387.9|11385.9|11387.9|11385.9|11392.9|11390.9|11385.9|11383.9|601
1682004300000|2023-04-20 15:25:00|11386.9|11384.9|11391.9|11389.9|11395.9|11393.9|11382.4|11380.4|1936
1682004600000|2023-04-20 15:30:00|11393.4|11391.4|11397.9|11395.9|11398.9|11396.9|11390.9|11388.9|1119
1682004900000|2023-04-20 15:35:00|11398.4|11396.4|11398.4|11396.4|11402.9|11400.9|11397.9|11395.9|508
1682005200000|2023-04-20 15:40:00|11397.9|11395.9|11399.9|11397.9|11400.9|11398.9|11396.9|11394.9|226
1682005500000|2023-04-20 15:45:00|11399.4|11397.4|11401.4|11399.4|11403.4|11401.4|11398.9|11396.9|75
1682005800000|2023-04-20 15:50:00|11400.9|11398.9|11397.9|11395.9|11400.9|11398.9|11397.9|11395.9|60
1682006100000|2023-04-20 15:55:00|11397.4|11395.4|11397.4|11395.4|11399.9|11397.9|11396.9|11394.9|45
1682006400000|2023-04-20 16:00:00|11396.9|11394.9|11390.9|11388.9|11397.4|11395.4|11390.9|11388.9|76
1682006700000|2023-04-20 16:05:00|11389.9|11387.9|11389.4|11387.4|11391.4|11389.4|11387.4|11385.4|28
1682007000000|2023-04-20 16:10:00|11389.9|11387.9|11392.4|11390.4|11392.9|11390.9|11388.4|11386.4|32
1682007300000|2023-04-20 16:15:00|11391.9|11389.9|11391.4|11389.4|11392.9|11390.9|11389.9|11387.9|39
1682007600000|2023-04-20 16:20:00|11390.9|11388.9|11392.4|11390.4|11393.9|11391.9|11390.9|11388.9|17
1682007900000|2023-04-20 16:25:00|11392.9|11390.9|11396.4|11394.4|11396.9|11394.9|11392.9|11390.9|10
1682008200000|2023-04-20 16:30:00|11395.9|11393.9|11396.4|11394.4|11397.9|11395.9|11394.4|11392.4|16
1682008500000|2023-04-20 16:35:00|11396.9|11394.9|11396.4|11394.4|11398.4|11396.4|11395.9|11393.9|13
1682008800000|2023-04-20 16:40:00|11396.9|11394.9|11399.4|11397.4|11400.4|11398.4|11396.4|11394.4|3
1682009100000|2023-04-20 16:45:00|11399.9|11397.9|11400.4|11398.4|11402.4|11400.4|11398.9|11396.9|14
1682009400000|2023-04-20 16:50:00|11399.9|11397.9|11402.4|11400.4|11403.4|11401.4|11399.9|11397.9|10
1682009700000|2023-04-20 16:55:00|11401.9|11399.9|11402.9|11400.9|11403.9|11401.9|11401.4|11399.4|7
1682010000000|2023-04-20 17:00:00|11403.4|11401.4|11403.4|11401.4|11403.9|11401.9|11401.4|11399.4|4
1682010300000|2023-04-20 17:05:00|11403.9|11401.9|11403.4|11401.4|11405.9|11403.9|11401.9|11399.9|29
1682010600000|2023-04-20 17:10:00|11402.9|11400.9|11403.9|11401.9|11404.9|11402.9|11402.4|11400.4|4
1682010900000|2023-04-20 17:15:00|11404.4|11402.4|11402.9|11400.9|11405.4|11403.4|11402.4|11400.4|21
1682011200000|2023-04-20 17:20:00|11403.9|11401.9|11404.9|11402.9|11404.9|11402.9|11402.4|11400.4|35
1682011500000|2023-04-20 17:25:00|11405.4|11403.4|11404.4|11402.4|11405.9|11403.9|11403.9|11401.9|6
1682011800000|2023-04-20 17:30:00|11404.9|11402.9|11402.4|11400.4|11405.9|11403.9|11401.4|11399.4|17
1682012100000|2023-04-20 17:35:00|11402.9|11400.9|11400.4|11398.4|11404.4|11402.4|11399.9|11397.9|5
1682012400000|2023-04-20 17:40:00|11399.9|11397.9|11400.9|11398.9|11400.9|11398.9|11399.4|11397.4|11
1682012700000|2023-04-20 17:45:00|11402.4|11400.4|11401.4|11399.4|11402.9|11400.9|11400.9|11398.9|4
1682013000000|2023-04-20 17:50:00|11400.9|11398.9|11405.4|11403.4|11405.4|11403.4|11400.4|11398.4|8
1682013300000|2023-04-20 17:55:00|11405.9|11403.9|11398.4|11396.4|11405.9|11403.9|11397.9|11395.9|8
1682013600000|2023-04-20 18:00:00|11397.9|11395.9|11396.4|11394.4|11398.4|11396.4|11394.9|11392.9|16
1682013900000|2023-04-20 18:05:00|11395.9|11393.9|11397.4|11395.4|11399.4|11397.4|11394.4|11392.4|19
1682014200000|2023-04-20 18:10:00|11396.9|11394.9|11396.4|11394.4|11398.9|11396.9|11396.4|11394.4|4
1682014500000|2023-04-20 18:15:00|11395.9|11393.9|11396.4|11394.4|11396.9|11394.9|11394.9|11392.9|3
1682014800000|2023-04-20 18:20:00|11395.9|11393.9|11398.4|11396.4|11398.9|11396.9|11394.9|11392.9|5
1682015100000|2023-04-20 18:25:00|11397.9|11395.9|11393.4|11391.4|11398.9|11396.9|11393.4|11391.4|19
1682015400000|2023-04-20 18:30:00|11392.9|11390.9|11391.4|11389.4|11396.4|11394.4|11389.4|11387.4|19
1682015700000|2023-04-20 18:35:00|11390.9|11388.9|11389.4|11387.4|11391.9|11389.9|11387.4|11385.4|19
1682016000000|2023-04-20 18:40:00|11388.9|11386.9|11374.4|11372.4|11389.4|11387.4|11371.9|11369.9|254
1682016300000|2023-04-20 18:45:00|11374.9|11372.9|11377.9|11375.9|11384.4|11382.4|11374.9|11372.9|44
1682016600000|2023-04-20 18:50:00|11377.4|11375.4|11381.4|11379.4|11381.9|11379.9|11377.4|11375.4|7
1682016900000|2023-04-20 18:55:00|11380.9|11378.9|11377.4|11375.4|11380.9|11378.9|11376.4|11374.4|17
1682017200000|2023-04-20 19:00:00|11377.9|11375.9|11374.4|11372.4|11380.4|11378.4|11373.4|11371.4|11
1682017500000|2023-04-20 19:05:00|11373.9|11371.9|11377.4|11375.4|11378.4|11376.4|11372.4|11370.4|14
1682017800000|2023-04-20 19:10:00|11376.9|11374.9|11373.4|11371.4|11376.9|11374.9|11372.9|11370.9|40
1682018100000|2023-04-20 19:15:00|11372.9|11370.9|11369.4|11367.4|11374.4|11372.4|11368.4|11366.4|34
1682018400000|2023-04-20 19:20:00|11368.9|11366.9|11369.9|11367.9|11372.4|11370.4|11368.4|11366.4|26
1682018700000|2023-04-20 19:25:00|11370.4|11368.4|11367.4|11365.4|11372.4|11370.4|11367.4|11365.4|22
1682019000000|2023-04-20 19:30:00|11367.9|11365.9|11372.4|11370.4|11374.9|11372.9|11367.4|11365.4|33
1682019300000|2023-04-20 19:35:00|11372.9|11370.9|11373.9|11371.9|11374.4|11372.4|11369.9|11367.9|9
1682019600000|2023-04-20 19:40:00|11372.4|11370.4|11371.4|11369.4|11373.9|11371.9|11370.9|11368.9|7
1682019900000|2023-04-20 19:45:00|11371.9|11369.9|11372.4|11370.4|11373.4|11371.4|11369.9|11367.9|12
1682020200000|2023-04-20 19:50:00|11371.9|11369.9|11378.4|11376.4|11378.4|11376.4|11369.4|11367.4|18
1682020500000|2023-04-20 19:55:00|11378.9|11376.9|11388.5|11382.5|11388.5|11384.4|11378.9|11376.9|50
1682020800000|2023-04-20 20:00:00|11389.1|11383.1|11396.3|11390.3|11399|11393|11386.8|11380.8|0
1682021100000|2023-04-20 20:05:00|11396.7|11390.7|11390.3|11384.3|11396.7|11390.7|11389.2|11383.2|0
1682021400000|2023-04-20 20:10:00|11390.9|11384.9|11389.6|11383.6|11393.6|11387.6|11389.2|11383.2|0
1682021700000|2023-04-20 20:15:00|11389.7|11383.7|11391.3|11385.3|11391.9|11385.9|11389.7|11383.7|0
1682022000000|2023-04-20 20:20:00|11391.9|11385.9|11393|11387|11393|11387|11390.3|11384.3|0
1682022300000|2023-04-20 20:25:00|11392.4|11386.4|11391.9|11385.9|11392.4|11386.4|11389.6|11383.6|0
1682022600000|2023-04-20 20:30:00|11391.3|11385.3|11391.3|11385.3|11391.9|11385.9|11389.6|11383.6|0
1682022900000|2023-04-20 20:35:00|11390.9|11384.9|11390.9|11384.9|11392.4|11386.4|11389.6|11383.6|0
1682023200000|2023-04-20 20:40:00|11390.3|11384.3|11389.6|11383.6|11390.3|11384.3|11389.2|11383.2|0
1682023500000|2023-04-20 20:45:00|11389.7|11383.7|11389.6|11383.6|11391.9|11385.9|11389.2|11383.2|0
1682023800000|2023-04-20 20:50:00|11389.7|11383.7|11389.2|11383.2|11392.4|11386.4|11389.2|11383.2|0
1682024100000|2023-04-20 20:55:00|11389.6|11383.6|11389.8|11383.8|11390.3|11384.3|11388.8|11382.8|0
1682024400000|2023-04-20 21:00:00|11389.9|11383.9|11390.3|11384.3|11390.5|11384.5|11389.9|11383.9|0
1682024700000|2023-04-20 21:05:00|11390.5|11384.5|11390.9|11384.9|11390.9|11384.9|11390.3|11384.3|0
1682025000000|2023-04-20 21:10:00|11390.7|11384.7|11390.5|11384.5|11390.9|11384.9|11390.1|11384.1|0
1682025300000|2023-04-20 21:15:00|11390.1|11384.1|11389.4|11383.4|11390.1|11384.1|11389.4|11383.4|0
1682025600000|2023-04-20 21:20:00|11389.6|11383.6|11389.4|11383.4|11389.8|11383.8|11389.4|11383.4|0
1682026200000|2023-04-20 21:30:00|11389|11383|11389|11383|11389|11383|11389|11383|0
1682026500000|2023-04-20 21:35:00|11388.8|11382.8|11389|11383|11389|11383|11388.6|11382.6|0
1682026800000|2023-04-20 21:40:00|11388.6|11382.6|11388.2|11382.2|11388.6|11382.6|11388.2|11382.2|0
1682027700000|2023-04-20 21:55:00|11387.8|11381.8|11388|11382|11388|11382|11387.8|11381.8|0
1682028000000|2023-04-20 22:00:00|11388.8|11382.8|11386.9|11380.9|11389.4|11383.4|11385.9|11379.9|0
1682028300000|2023-04-20 22:05:00|11387.3|11381.3|11388.6|11382.6|11388.8|11382.8|11386.9|11380.9|0
1682028600000|2023-04-20 22:10:00|11388.2|11382.2|11385.8|11379.8|11388.2|11382.2|11385.4|11379.4|0
1682028900000|2023-04-20 22:15:00|11386.4|11380.4|11384.8|11378.8|11386.4|11380.4|11384.2|11378.2|0
1682029200000|2023-04-20 22:20:00|11385.4|11379.4|11386.4|11380.4|11387.5|11381.5|11385.4|11379.4|0
1682029500000|2023-04-20 22:25:00|11386.5|11380.5|11388.1|11382.1|11388.1|11382.1|11386.4|11380.4|0
1682029800000|2023-04-20 22:30:00|11387.5|11381.5|11386.9|11380.9|11388.1|11382.1|11386.4|11380.4|0
1682030100000|2023-04-20 22:35:00|11386.8|11380.8|11386.9|11380.9|11387.5|11381.5|11386.4|11380.4|0
1682030400000|2023-04-20 22:40:00|11387.5|11381.5|11385.8|11379.8|11387.5|11381.5|11384.8|11378.8|0
1682030700000|2023-04-20 22:45:00|11386.4|11380.4|11385.8|11379.8|11386.4|11380.4|11385.8|11379.8|0
1682031000000|2023-04-20 22:50:00|11385.4|11379.4|11386.9|11380.9|11386.9|11380.9|11385.4|11379.4|0
1682031300000|2023-04-20 22:55:00|11386.8|11380.8|11386.9|11380.9|11386.9|11380.9|11386.4|11380.4|0
1682031600000|2023-04-20 23:00:00|11386.7|11380.7|11390.2|11384.2|11391.2|11385.2|11386.4|11380.4|0
1682031900000|2023-04-20 23:05:00|11390.8|11384.8|11389.2|11383.2|11390.8|11384.8|11388.5|11382.5|0
1682032200000|2023-04-20 23:10:00|11389.1|11383.1|11389.6|11383.6|11390.8|11384.8|11388.5|11382.5|0
1682032500000|2023-04-20 23:15:00|11390.2|11384.2|11388.5|11382.5|11390.8|11384.8|11388.5|11382.5|0
1682032800000|2023-04-20 23:20:00|11389.2|11383.2|11387.5|11381.5|11389.2|11383.2|11386.9|11380.9|0
1682033100000|2023-04-20 23:25:00|11387.7|11381.7|11387.5|11381.5|11388.1|11382.1|11386.9|11380.9|0
1682033400000|2023-04-20 23:30:00|11388.1|11382.1|11388.1|11382.1|11388.5|11382.5|11388.1|11382.1|0
1682033700000|2023-04-20 23:35:00|11387.5|11381.5|11387.5|11381.5|11387.5|11381.5|11386.4|11380.4|0
1682034000000|2023-04-20 23:40:00|11386.9|11380.9|11382.1|11376.1|11386.9|11380.9|11382.1|11376.1|0
1682034300000|2023-04-20 23:45:00|11383.1|11377.1|11383.7|11377.7|11384.2|11378.2|11383.1|11377.1|0
1682034600000|2023-04-20 23:50:00|11383.1|11377.1|11383.7|11377.7|11384.6|11378.6|11383.1|11377.1|0
1682034900000|2023-04-20 23:55:00|11383.1|11377.1|11384.2|11378.2|11385.4|11379.4|11382.1|11376.1|0
1682035200000|2023-04-21 00:00:00|11384.1|11378.1|11384.8|11378.8|11385.4|11379.4|11382.1|11376.1|0
1682035500000|2023-04-21 00:05:00|11384.2|11378.2|11385.4|11379.4|11386.4|11380.4|11383.7|11377.7|0
1682035800000|2023-04-21 00:10:00|11384.8|11378.8|11385.4|11379.4|11386.4|11380.4|11384.2|11378.2|0
1682036100000|2023-04-21 00:15:00|11385.8|11379.8|11384.4|11378.4|11386.4|11380.4|11380.3|11374.3|0
1682036400000|2023-04-21 00:20:00|11382.4|11376.4|11378.3|11372.3|11384.4|11378.4|11378.3|11372.3|0
1682036700000|2023-04-21 00:25:00|11380.3|11374.3|11380.3|11374.3|11380.3|11374.3|11378.2|11372.2|0
1682037000000|2023-04-21 00:30:00|11379.3|11373.3|11382.4|11376.4|11382.4|11376.4|11378.3|11372.3|0
1682037300000|2023-04-21 00:35:00|11380.4|11374.4|11384.5|11378.5|11384.5|11378.5|11380.3|11374.3|0
1682037600000|2023-04-21 00:40:00|11386.6|11380.6|11386.5|11380.5|11386.6|11380.6|11384.5|11378.5|0
1682037900000|2023-04-21 00:45:00|11386.6|11380.6|11386.6|11380.6|11386.6|11380.6|11386.5|11380.5|0
1682038200000|2023-04-21 00:50:00|11388.6|11382.6|11392.8|11386.8|11392.8|11386.8|11388.6|11382.6|0
1682038500000|2023-04-21 00:55:00|11392.7|11386.7|11394.8|11388.8|11394.8|11388.8|11388.6|11382.6|0
1682038800000|2023-04-21 01:00:00|11392.8|11386.8|11392.8|11386.8|11394.9|11388.9|11392.8|11386.8|0
1682039100000|2023-04-21 01:05:00|11392.7|11386.7|11390.7|11384.7|11392.7|11386.7|11390.6|11384.6|0
1682039400000|2023-04-21 01:10:00|11390.6|11384.6|11390.6|11384.6|11390.7|11384.7|11388.6|11382.6|0
1682039700000|2023-04-21 01:15:00|11388.6|11382.6|11388.6|11382.6|11388.6|11382.6|11388.6|11382.6|0
1682040000000|2023-04-21 01:20:00|11388.5|11382.5|11390.6|11384.6|11390.6|11384.6|11388.5|11382.5|0
1682040300000|2023-04-21 01:25:00|11390.7|11384.7|11388.6|11382.6|11390.7|11384.7|11388.6|11382.6|0
1682040600000|2023-04-21 01:30:00|11386.6|11380.6|11386.5|11380.5|11388.6|11382.6|11386.5|11380.5|0
1682040900000|2023-04-21 01:35:00|11384.5|11378.5|11386.6|11380.6|11388.6|11382.6|11384.5|11378.5|0
1682041200000|2023-04-21 01:40:00|11386.5|11380.5|11388.6|11382.6|11388.6|11382.6|11386.5|11380.5|0
1682041500000|2023-04-21 01:45:00|11390.7|11384.7|11390.7|11384.7|11390.7|11384.7|11390.7|11384.7|0
1682041800000|2023-04-21 01:50:00|11390.6|11384.6|11388.6|11382.6|11390.7|11384.7|11388.6|11382.6|0
1682042100000|2023-04-21 01:55:00|11390.6|11384.6|11388.6|11382.6|11390.7|11384.7|11388.6|11382.6|0
1682042400000|2023-04-21 02:00:00|11386.5|11380.5|11388.6|11382.6|11388.6|11382.6|11386.5|11380.5|0
1682043000000|2023-04-21 02:10:00|11390.6|11384.6|11386.5|11380.5|11390.7|11384.7|11386.5|11380.5|0
1682043300000|2023-04-21 02:15:00|11388.5|11382.5|11388.5|11382.5|11388.6|11382.6|11388.5|11382.5|0
1682043600000|2023-04-21 02:20:00|11388.6|11382.6|11388.6|11382.6|11388.6|11382.6|11388.5|11382.5|0
1682043900000|2023-04-21 02:25:00|11387.6|11381.6|11386.5|11380.5|11388.6|11382.6|11386.5|11380.5|0
1682044200000|2023-04-21 02:30:00|11384.4|11378.4|11386.5|11380.5|11386.5|11380.5|11384.4|11378.4|0
1682045100000|2023-04-21 02:45:00|11388.6|11382.6|11386.5|11380.5|11388.6|11382.6|11386.5|11380.5|0
1682045400000|2023-04-21 02:50:00|11384.5|11378.5|11384.5|11378.5|11384.5|11378.5|11384.4|11378.4|0
1682045700000|2023-04-21 02:55:00|11384.2|11378.2|11386.3|11380.3|11386.3|11380.3|11384.2|11378.2|0
1682046300000|2023-04-21 03:05:00|11388.4|11382.4|11388.4|11382.4|11388.4|11382.4|11388.4|11382.4|0
1682047200000|2023-04-21 03:20:00|11390.4|11384.4|11388.4|11382.4|11390.4|11384.4|11388.4|11382.4|0
1682047500000|2023-04-21 03:25:00|11388.3|11382.3|11386.3|11380.3|11388.3|11382.3|11386.3|11380.3|0
1682047800000|2023-04-21 03:30:00|11388.3|11382.3|11388.4|11382.4|11388.4|11382.4|11388.3|11382.3|0
1682048100000|2023-04-21 03:35:00|11388.3|11382.3|11388.3|11382.3|11388.4|11382.4|11388.3|11382.3|0
1682048400000|2023-04-21 03:40:00|11388.4|11382.4|11388.3|11382.3|11388.4|11382.4|11388.3|11382.3|0
1682049000000|2023-04-21 03:50:00|11388.4|11382.4|11388.3|11382.3|11388.4|11382.4|11388.3|11382.3|0
1682049300000|2023-04-21 03:55:00|11388.4|11382.4|11388.4|11382.4|11388.4|11382.4|11388.3|11382.3|0
1682049600000|2023-04-21 04:00:00|11388.3|11382.3|11386.3|11380.3|11388.4|11382.4|11386.3|11380.3|0
1682050500000|2023-04-21 04:15:00|11386.2|11380.2|11384.2|11378.2|11386.3|11380.3|11384.2|11378.2|0
1682050800000|2023-04-21 04:20:00|11382.2|11376.2|11382.2|11376.2|11382.2|11376.2|11382.2|11376.2|0
1682051100000|2023-04-21 04:25:00|11382.1|11376.1|11382.1|11376.1|11382.1|11376.1|11382.1|11376.1|0
1682051400000|2023-04-21 04:30:00|11381.1|11375.1|11380.6|11374.6|11381.1|11375.1|11380|11374|0
1682051700000|2023-04-21 04:35:00|11382.7|11376.7|11380.6|11374.6|11382.7|11376.7|11380.6|11374.6|0
1682052000000|2023-04-21 04:40:00|11382.6|11376.6|11382.6|11376.6|11382.7|11376.7|11380.6|11374.6|0
1682052300000|2023-04-21 04:45:00|11380.6|11374.6|11382.6|11376.6|11382.6|11376.6|11380.6|11374.6|0
1682052600000|2023-04-21 04:50:00|11380.6|11374.6|11382.6|11376.6|11382.6|11376.6|11380.6|11374.6|0
1682052900000|2023-04-21 04:55:00|11380.6|11374.6|11380.6|11374.6|11382.6|11376.6|11380.6|11374.6|0
1682053200000|2023-04-21 05:00:00|11382.6|11376.6|11382.6|11376.6|11383.6|11377.6|11382.6|11376.6|0
1682053500000|2023-04-21 05:05:00|11382.7|11376.7|11384.7|11378.7|11384.7|11378.7|11382.6|11376.6|0
1682053800000|2023-04-21 05:10:00|11382.6|11376.6|11384.7|11378.7|11384.7|11378.7|11382.6|11376.6|0
1682054400000|2023-04-21 05:20:00|11385.7|11379.7|11386.7|11380.7|11386.7|11380.7|11384.7|11378.7|0
1682054700000|2023-04-21 05:25:00|11384.7|11378.7|11386.7|11380.7|11386.7|11380.7|11384.6|11378.6|0
1682055000000|2023-04-21 05:30:00|11384.7|11378.7|11384.7|11378.7|11386.7|11380.7|11384.7|11378.7|0
1682055300000|2023-04-21 05:35:00|11384.6|11378.6|11384.6|11378.6|11384.7|11378.7|11384.6|11378.6|0
1682055600000|2023-04-21 05:40:00|11384.7|11378.7|11386.7|11380.7|11386.7|11380.7|11384.6|11378.6|0
1682055900000|2023-04-21 05:45:00|11388.8|11382.8|11388.8|11382.8|11388.8|11382.8|11388.8|11382.8|0
1682056200000|2023-04-21 05:50:00|11390.8|11384.8|11388.7|11382.7|11390.8|11384.8|11387.7|11381.7|0
1682056500000|2023-04-21 05:55:00|11388.8|11382.8|11382.6|11376.6|11388.8|11382.8|11382.6|11376.6|0
1682056800000|2023-04-21 06:00:00|11386.4|11384.4|11385.9|11383.9|11393.4|11391.4|11385.4|11383.4|36
1682057100000|2023-04-21 06:05:00|11385.4|11383.4|11391.4|11389.4|11391.4|11389.4|11384.4|11382.4|35
1682057400000|2023-04-21 06:10:00|11390.9|11388.9|11387.4|11385.4|11390.9|11388.9|11386.4|11384.4|13
1682057700000|2023-04-21 06:15:00|11386.4|11384.4|11385.4|11383.4|11388.4|11386.4|11385.4|11383.4|11
1682058000000|2023-04-21 06:20:00|11384.4|11382.4|11382.4|11380.4|11384.4|11382.4|11382.4|11380.4|22
1682058300000|2023-04-21 06:25:00|11381.4|11379.4|11380.4|11378.4|11381.9|11379.9|11380.4|11378.4|15
1682058600000|2023-04-21 06:30:00|11379.9|11377.9|11380.4|11378.4|11383.9|11381.9|11379.9|11377.9|52
1682058900000|2023-04-21 06:35:00|11380.9|11378.9|11376.4|11374.4|11381.4|11379.4|11375.4|11373.4|28
1682059200000|2023-04-21 06:40:00|11376.9|11374.9|11375.4|11373.4|11378.4|11376.4|11374.9|11372.9|40
1682059500000|2023-04-21 06:45:00|11374.9|11372.9|11373.9|11371.9|11376.4|11374.4|11370.4|11368.4|54
1682059800000|2023-04-21 06:50:00|11374.9|11372.9|11370.4|11368.4|11378.4|11376.4|11370.4|11368.4|42
1682060100000|2023-04-21 06:55:00|11369.9|11367.9|11396.4|11394.4|11396.4|11394.4|11368.9|11366.9|800
1682060400000|2023-04-21 07:00:00|11397.4|11395.4|11406.9|11404.9|11411.4|11409.4|11387.4|11385.4|2856
1682060700000|2023-04-21 07:05:00|11407.4|11405.4|11396.9|11394.9|11408.4|11406.4|11395.9|11393.9|624
1682061000000|2023-04-21 07:10:00|11395.9|11393.9|11399.9|11397.9|11409.9|11407.9|11393.9|11391.9|389
1682061300000|2023-04-21 07:15:00|11398.9|11396.9|11414.9|11412.9|11415.9|11413.9|11398.9|11396.9|1097
1682061600000|2023-04-21 07:20:00|11414.4|11412.4|11404.9|11402.9|11414.4|11412.4|11401.9|11399.9|540
1682061900000|2023-04-21 07:25:00|11404.4|11402.4|11402.4|11400.4|11404.9|11402.9|11398.9|11396.9|261
1682062200000|2023-04-21 07:30:00|11402.9|11400.9|11389.9|11387.9|11402.9|11400.9|11384.9|11382.9|562
1682062500000|2023-04-21 07:35:00|11389.4|11387.4|11375.4|11373.4|11389.4|11387.4|11374.9|11372.9|434
1682062800000|2023-04-21 07:40:00|11374.6|11372.6|11386.1|11384.1|11386.1|11384.1|11372.1|11370.1|545
1682063100000|2023-04-21 07:45:00|11387.1|11385.1|11381.6|11379.6|11392.6|11390.6|11379.1|11377.1|403
1682063400000|2023-04-21 07:50:00|11381.1|11379.1|11394.1|11392.1|11397.1|11395.1|11379.6|11377.6|312
1682063700000|2023-04-21 07:55:00|11393.1|11391.1|11385.6|11383.6|11397.1|11395.1|11385.6|11383.6|113
1682064000000|2023-04-21 08:00:00|11385.1|11383.1|11387.6|11385.6|11388.1|11386.1|11381.1|11379.1|177
1682064300000|2023-04-21 08:05:00|11387.1|11385.1|11387.1|11385.1|11390.1|11388.1|11383.6|11381.6|357
1682064600000|2023-04-21 08:10:00|11388.1|11386.1|11394.1|11392.1|11394.1|11392.1|11385.1|11383.1|143
1682064900000|2023-04-21 08:15:00|11393.6|11391.6|11391.1|11389.1|11394.1|11392.1|11388.1|11386.1|126
1682065200000|2023-04-21 08:20:00|11390.6|11388.6|11386.6|11384.6|11391.1|11389.1|11386.1|11384.1|124
1682065500000|2023-04-21 08:25:00|11387.1|11385.1|11385.1|11383.1|11391.1|11389.1|11384.6|11382.6|135
1682065800000|2023-04-21 08:30:00|11385.6|11383.6|11392.6|11390.6|11394.1|11392.1|11385.6|11383.6|134
1682066100000|2023-04-21 08:35:00|11392.1|11390.1|11401.1|11399.1|11401.6|11399.6|11392.1|11390.1|117
1682066400000|2023-04-21 08:40:00|11400.6|11398.6|11409.1|11407.1|11409.6|11407.6|11400.1|11398.1|158
1682066700000|2023-04-21 08:45:00|11409.6|11407.6|11409.1|11407.1|11412.6|11410.6|11406.1|11404.1|204
1682067000000|2023-04-21 08:50:00|11408.6|11406.6|11413.1|11411.1|11416.1|11414.1|11406.1|11404.1|394
1682067300000|2023-04-21 08:55:00|11412.6|11410.6|11414.1|11412.1|11418.6|11416.6|11411.1|11409.1|211
1682067600000|2023-04-21 09:00:00|11413.6|11411.6|11420.6|11418.6|11422.1|11420.1|11413.1|11411.1|281
1682067900000|2023-04-21 09:05:00|11419.6|11417.6|11419.1|11417.1|11425.6|11423.6|11419.1|11417.1|207
1682068200000|2023-04-21 09:10:00|11418.6|11416.6|11423.1|11421.1|11424.6|11422.6|11418.1|11416.1|307
1682068500000|2023-04-21 09:15:00|11423.6|11421.6|11416.6|11414.6|11429.6|11427.6|11416.1|11414.1|134
1682068800000|2023-04-21 09:20:00|11416.1|11414.1|11418.6|11416.6|11421.1|11419.1|11414.1|11412.1|186
1682069100000|2023-04-21 09:25:00|11418.1|11416.1|11418.1|11416.1|11420.6|11418.6|11414.6|11412.6|107
1682069400000|2023-04-21 09:30:00|11419.1|11417.1|11415.6|11413.6|11420.1|11418.1|11414.1|11412.1|91
1682069700000|2023-04-21 09:35:00|11416.1|11414.1|11421.1|11419.1|11423.1|11421.1|11414.6|11412.6|69
1682070000000|2023-04-21 09:40:00|11421.6|11419.6|11428.1|11426.1|11429.1|11427.1|11421.1|11419.1|89
1682070300000|2023-04-21 09:45:00|11427.6|11425.6|11431.1|11429.1|11431.1|11429.1|11424.1|11422.1|201
1682070600000|2023-04-21 09:50:00|11430.1|11428.1|11421.1|11419.1|11431.1|11429.1|11421.1|11419.1|180
1682070900000|2023-04-21 09:55:00|11421.6|11419.6|11417.1|11415.1|11421.6|11419.6|11415.1|11413.1|241
1682071200000|2023-04-21 10:00:00|11416.6|11414.6|11410.6|11408.6|11417.1|11415.1|11404.6|11402.6|310
1682071500000|2023-04-21 10:05:00|11411.1|11409.1|11418.1|11416.1|11418.1|11416.1|11410.1|11408.1|71
1682071800000|2023-04-21 10:10:00|11417.6|11415.6|11416.1|11414.1|11419.1|11417.1|11415.1|11413.1|89
1682072100000|2023-04-21 10:15:00|11415.6|11413.6|11417.1|11415.1|11418.1|11416.1|11414.1|11412.1|117
1682072400000|2023-04-21 10:20:00|11416.6|11414.6|11419.1|11417.1|11420.6|11418.6|11415.1|11413.1|66
1682072700000|2023-04-21 10:25:00|11418.6|11416.6|11406.6|11404.6|11419.1|11417.1|11406.1|11404.1|79
1682073000000|2023-04-21 10:30:00|11406.1|11404.1|11413.6|11411.6|11413.6|11411.6|11406.1|11404.1|69
1682073300000|2023-04-21 10:35:00|11413.1|11411.1|11409.1|11407.1|11414.6|11412.6|11408.6|11406.6|72
1682073600000|2023-04-21 10:40:00|11408.6|11406.6|11411.6|11409.6|11412.1|11410.1|11405.6|11403.6|105
1682073900000|2023-04-21 10:45:00|11412.1|11410.1|11410.1|11408.1|11413.1|11411.1|11407.1|11405.1|82
1682074200000|2023-04-21 10:50:00|11409.6|11407.6|11410.1|11408.1|11411.1|11409.1|11407.1|11405.1|101
1682074500000|2023-04-21 10:55:00|11410.6|11408.6|11410.1|11408.1|11414.1|11412.1|11405.1|11403.1|180
1682074800000|2023-04-21 11:00:00|11409.1|11407.1|11407.1|11405.1|11409.1|11407.1|11401.6|11399.6|655
1682075100000|2023-04-21 11:05:00|11406.6|11404.6|11407.1|11405.1|11409.6|11407.6|11405.1|11403.1|105
1682075400000|2023-04-21 11:10:00|11406.6|11404.6|11414.1|11412.1|11414.1|11412.1|11406.1|11404.1|100
1682075700000|2023-04-21 11:15:00|11413.6|11411.6|11412.1|11410.1|11414.6|11412.6|11410.1|11408.1|135
1682076000000|2023-04-21 11:20:00|11412.6|11410.6|11415.1|11413.1|11415.1|11413.1|11410.1|11408.1|57
1682076300000|2023-04-21 11:25:00|11414.6|11412.6|11413.1|11411.1|11417.1|11415.1|11412.1|11410.1|1362
1682076600000|2023-04-21 11:30:00|11412.6|11410.6|11411.1|11409.1|11414.1|11412.1|11409.1|11407.1|54
1682076900000|2023-04-21 11:35:00|11411.6|11409.6|11416.1|11414.1|11417.1|11415.1|11410.6|11408.6|64
1682077200000|2023-04-21 11:40:00|11415.5|11413.5|11414.5|11412.5|11415.5|11413.5|11411|11409|91
1682077500000|2023-04-21 11:45:00|11413.5|11411.5|11410|11408|11413.5|11411.5|11409.5|11407.5|48
1682077800000|2023-04-21 11:50:00|11410.5|11408.5|11404.5|11402.5|11413|11411|11404.5|11402.5|254
1682078100000|2023-04-21 11:55:00|11404|11402|11403.5|11401.5|11404.5|11402.5|11402.5|11400.5|64
1682078400000|2023-04-21 12:00:00|11403|11401|11403.5|11401.5|11404.5|11402.5|11400.5|11398.5|94
1682078700000|2023-04-21 12:05:00|11404.5|11402.5|11415|11413|11415.5|11413.5|11402.5|11400.5|190
1682079000000|2023-04-21 12:10:00|11414.5|11412.5|11415.5|11413.5|11418.5|11416.5|11414|11412|166
1682079300000|2023-04-21 12:15:00|11416|11414|11419.5|11417.5|11420.5|11418.5|11414.5|11412.5|118
1682079600000|2023-04-21 12:20:00|11420|11418|11416.5|11414.5|11421|11419|11415.5|11413.5|164
1682079900000|2023-04-21 12:25:00|11416|11414|11412.5|11410.5|11416.5|11414.5|11412.5|11410.5|140
1682080200000|2023-04-21 12:30:00|11413|11411|11412.5|11410.5|11414.5|11412.5|11410.5|11408.5|75
1682080500000|2023-04-21 12:35:00|11413|11411|11411.5|11409.5|11413.5|11411.5|11409.5|11407.5|93
1682080800000|2023-04-21 12:40:00|11411|11409|11415.5|11413.5|11416.5|11414.5|11411|11409|94
1682081100000|2023-04-21 12:45:00|11414.5|11412.5|11426.5|11424.5|11427.5|11425.5|11414.5|11412.5|1501
1682081400000|2023-04-21 12:50:00|11427|11425|11431.5|11429.5|11432.5|11430.5|11423.5|11421.5|298
1682081700000|2023-04-21 12:55:00|11431|11429|11432.5|11430.5|11435|11433|11430.5|11428.5|168
1682082000000|2023-04-21 13:00:00|11432|11430|11431|11429|11434|11432|11428.5|11426.5|111
1682082300000|2023-04-21 13:05:00|11430.5|11428.5|11433|11431|11433.5|11431.5|11428.5|11426.5|202
1682082600000|2023-04-21 13:10:00|11433.5|11431.5|11434.5|11432.5|11437.5|11435.5|11431.5|11429.5|168
1682082900000|2023-04-21 13:15:00|11435|11433|11437.5|11435.5|11438.5|11436.5|11432|11430|138
1682083200000|2023-04-21 13:20:00|11438|11436|11433.5|11431.5|11439.5|11437.5|11433.5|11431.5|116
1682083500000|2023-04-21 13:25:00|11434|11432|11426.5|11424.5|11435.5|11433.5|11426.5|11424.5|155
1682083800000|2023-04-21 13:30:00|11426|11424|11430|11428|11431|11429|11421|11419|571
1682084100000|2023-04-21 13:35:00|11429.5|11427.5|11434.5|11432.5|11441.5|11439.5|11429.5|11427.5|645
1682084400000|2023-04-21 13:40:00|11435|11433|11445.5|11443.5|11445.5|11443.5|11433.5|11431.5|530
1682084700000|2023-04-21 13:45:00|11445|11443|11455.5|11453.5|11456.5|11454.5|11441.5|11439.5|643
1682085000000|2023-04-21 13:50:00|11455|11453|11436.5|11434.5|11455.5|11453.5|11435.5|11433.5|455
1682085300000|2023-04-21 13:55:00|11436|11434|11432.5|11430.5|11436.5|11434.5|11427|11425|319
1682085600000|2023-04-21 14:00:00|11433.5|11431.5|11432.5|11430.5|11435|11433|11426.5|11424.5|475
1682085900000|2023-04-21 14:05:00|11433|11431|11437.5|11435.5|11441.5|11439.5|11432.5|11430.5|480
1682086200000|2023-04-21 14:10:00|11438|11436|11432|11430|11439|11437|11430|11428|330
1682086500000|2023-04-21 14:15:00|11431.5|11429.5|11433|11431|11438|11436|11429|11427|434
1682086800000|2023-04-21 14:20:00|11433.5|11431.5|11437|11435|11438|11436|11433|11431|544
1682087100000|2023-04-21 14:25:00|11437.5|11435.5|11439|11437|11440|11438|11434.5|11432.5|369
1682087400000|2023-04-21 14:30:00|11439.5|11437.5|11444|11442|11444|11442|11437.5|11435.5|829
1682087700000|2023-04-21 14:35:00|11443.5|11441.5|11435.5|11433.5|11443.5|11441.5|11435|11433|277
1682088000000|2023-04-21 14:40:00|11436|11434|11425.5|11423.5|11437|11435|11425|11423|365
1682088300000|2023-04-21 14:45:00|11425|11423|11430.5|11428.5|11431|11429|11424|11422|207
1682088600000|2023-04-21 14:50:00|11430|11428|11432|11430|11434|11432|11429|11427|220
1682088900000|2023-04-21 14:55:00|11432.5|11430.5|11432.5|11430.5|11433|11431|11426.5|11424.5|232
1682089200000|2023-04-21 15:00:00|11433|11431|11442|11440|11443.5|11441.5|11430|11428|311
1682089500000|2023-04-21 15:05:00|11441|11439|11438|11436|11441|11439|11436|11434|206
1682089800000|2023-04-21 15:10:00|11438.5|11436.5|11441|11439|11442|11440|11435|11433|304
1682090100000|2023-04-21 15:15:00|11440|11438|11447|11445|11447|11445|11440|11438|664
1682090400000|2023-04-21 15:20:00|11411.7|11409.7|11417.2|11415.2|11419.2|11417.2|11411.2|11409.2|764
1682090700000|2023-04-21 15:25:00|11416.2|11414.2|11427.2|11425.2|11427.2|11425.2|11412.2|11410.2|2975
1682091000000|2023-04-21 15:30:00|11427.7|11425.7|11429.2|11427.2|11430.2|11428.2|11423.7|11421.7|1873
1682091300000|2023-04-21 15:35:00|11428.7|11426.7|11426.2|11424.2|11430.2|11428.2|11423.7|11421.7|345
1682091600000|2023-04-21 15:40:00|11426.7|11424.7|11432.7|11430.7|11435.2|11433.2|11426.7|11424.7|167
1682091900000|2023-04-21 15:45:00|11432.2|11430.2|11425.2|11423.2|11432.7|11430.7|11424.7|11422.7|409
1682092200000|2023-04-21 15:50:00|11425.7|11423.7|11429.7|11427.7|11429.7|11427.7|11424.7|11422.7|118
1682092500000|2023-04-21 15:55:00|11430.2|11428.2|11435.7|11433.7|11438.7|11436.7|11430.2|11428.2|60
1682092800000|2023-04-21 16:00:00|11436.7|11434.7|11437.7|11435.7|11437.7|11435.7|11434.2|11432.2|51
1682093100000|2023-04-21 16:05:00|11438.2|11436.2|11436.7|11434.7|11439.7|11437.7|11435.2|11433.2|62
1682093400000|2023-04-21 16:10:00|11437.2|11435.2|11441.7|11439.7|11441.7|11439.7|11435.2|11433.2|40
1682093700000|2023-04-21 16:15:00|11441.2|11439.2|11444.2|11442.2|11444.2|11442.2|11439.2|11437.2|27
1682094000000|2023-04-21 16:20:00|11443.7|11441.7|11442.2|11440.2|11444.2|11442.2|11436.7|11434.7|65
1682094300000|2023-04-21 16:25:00|11441.7|11439.7|11437.2|11435.2|11442.2|11440.2|11436.2|11434.2|31
1682094600000|2023-04-21 16:30:00|11437.7|11435.7|11441.7|11439.7|11441.7|11439.7|11435.7|11433.7|59
1682094900000|2023-04-21 16:35:00|11442.2|11440.2|11442.2|11440.2|11443.2|11441.2|11439.2|11437.2|46
1682095200000|2023-04-21 16:40:00|11441.7|11439.7|11442.2|11440.2|11443.2|11441.2|11439.2|11437.2|48
1682095500000|2023-04-21 16:45:00|11441.7|11439.7|11445.2|11443.2|11446.2|11444.2|11441.7|11439.7|28
1682095800000|2023-04-21 16:50:00|11444.7|11442.7|11444.7|11442.7|11447.2|11445.2|11444.2|11442.2|32
1682096100000|2023-04-21 16:55:00|11445.2|11443.2|11447.2|11445.2|11448.2|11446.2|11444.7|11442.7|28
1682096400000|2023-04-21 17:00:00|11446.7|11444.7|11445.2|11443.2|11448.7|11446.7|11444.7|11442.7|16
1682096700000|2023-04-21 17:05:00|11445.7|11443.7|11446.7|11444.7|11447.2|11445.2|11444.7|11442.7|6
1682097000000|2023-04-21 17:10:00|11447.2|11445.2|11445.7|11443.7|11447.7|11445.7|11444.7|11442.7|13
1682097300000|2023-04-21 17:15:00|11446.2|11444.2|11444.2|11442.2|11448.2|11446.2|11443.2|11441.2|5
1682097600000|2023-04-21 17:20:00|11444.7|11442.7|11444.7|11442.7|11445.2|11443.2|11444.2|11442.2|10
1682097900000|2023-04-21 17:25:00|11445.2|11443.2|11449.2|11447.2|11449.2|11447.2|11444.7|11442.7|16
1682098200000|2023-04-21 17:30:00|11449.7|11447.7|11449.7|11447.7|11452.2|11450.2|11449.7|11447.7|27
1682098500000|2023-04-21 17:35:00|11450.2|11448.2|11451.2|11449.2|11451.7|11449.7|11449.7|11447.7|34
1682098800000|2023-04-21 17:40:00|11451.7|11449.7|11455.7|11453.7|11456.2|11454.2|11451.7|11449.7|18
1682099100000|2023-04-21 17:45:00|11456.2|11454.2|11455.2|11453.2|11456.2|11454.2|11454.7|11452.7|4
1682099400000|2023-04-21 17:50:00|11454.7|11452.7|11451.7|11449.7|11454.7|11452.7|11451.7|11449.7|3
1682099700000|2023-04-21 17:55:00|11451.2|11449.2|11450.7|11448.7|11452.2|11450.2|11449.7|11447.7|23
1682100000000|2023-04-21 18:00:00|11451.2|11449.2|11452.7|11450.7|11454.7|11452.7|11450.7|11448.7|15
1682100300000|2023-04-21 18:05:00|11453.2|11451.2|11452.2|11450.2|11453.7|11451.7|11451.7|11449.7|2
1682100600000|2023-04-21 18:10:00|11452.7|11450.7|11454.7|11452.7|11454.7|11452.7|11452.7|11450.7|17
1682100900000|2023-04-21 18:15:00|11454.2|11452.2|11453.7|11451.7|11454.7|11452.7|11453.2|11451.2|7
1682101200000|2023-04-21 18:20:00|11452.7|11450.7|11452.2|11450.2|11452.7|11450.7|11451.7|11449.7|7
1682101500000|2023-04-21 18:25:00|11451.7|11449.7|11450.2|11448.2|11451.7|11449.7|11449.7|11447.7|4
1682101800000|2023-04-21 18:30:00|11450.7|11448.7|11450.7|11448.7|11453.2|11451.2|11450.7|11448.7|5
1682102100000|2023-04-21 18:35:00|11450.2|11448.2|11451.7|11449.7|11451.7|11449.7|11449.2|11447.2|2
1682102400000|2023-04-21 18:40:00|11452.2|11450.2|11452.2|11450.2|11453.2|11451.2|11452.2|11450.2|1
1682102700000|2023-04-21 18:45:00|11451.2|11449.2|11454.2|11452.2|11454.2|11452.2|11450.2|11448.2|7
1682103000000|2023-04-21 18:50:00|11453.7|11451.7|11454.7|11452.7|11456.7|11454.7|11453.7|11451.7|10
1682103300000|2023-04-21 18:55:00|11455.2|11453.2|11458.2|11456.2|11458.2|11456.2|11454.7|11452.7|34
1682103600000|2023-04-21 19:00:00|11457.7|11455.7|11453.2|11451.2|11457.7|11455.7|11452.7|11450.7|9
1682103900000|2023-04-21 19:05:00|11453.7|11451.7|11452.7|11450.7|11455.7|11453.7|11451.7|11449.7|11
1682104200000|2023-04-21 19:10:00|11452.2|11450.2|11453.2|11451.2|11453.2|11451.2|11451.2|11449.2|26
1682104500000|2023-04-21 19:15:00|11454.7|11452.7|11455.2|11453.2|11458.7|11456.7|11454.2|11452.2|54
1682104800000|2023-04-21 19:20:00|11455.7|11453.7|11455.7|11453.7|11458.2|11456.2|11455.2|11453.2|9
1682105100000|2023-04-21 19:25:00|11456.2|11454.2|11457.2|11455.2|11457.2|11455.2|11454.2|11452.2|54
1682105400000|2023-04-21 19:30:00|11457.7|11455.7|11457.7|11455.7|11459.2|11457.2|11455.7|11453.7|23
1682105700000|2023-04-21 19:35:00|11457.2|11455.2|11456.7|11454.7|11459.2|11457.2|11456.7|11454.7|12
1682106000000|2023-04-21 19:40:00|11457.2|11455.2|11456.7|11454.7|11458.7|11456.7|11455.7|11453.7|10
1682106300000|2023-04-21 19:45:00|11456.2|11454.2|11455.7|11453.7|11458.2|11456.2|11453.7|11451.7|32
1682106600000|2023-04-21 19:50:00|11455.2|11453.2|11455.7|11453.7|11455.7|11453.7|11453.2|11451.2|14
1682106900000|2023-04-21 19:55:00|11456.2|11454.2|11460.7|11454.7|11461.2|11459.2|11453.7|11451.7|74
1682107200000|2023-04-21 20:00:00|11458.7|11452.7|11457.6|11451.6|11460.8|11454.8|11456.4|11450.4|0
1682107500000|2023-04-21 20:05:00|11458.1|11452.1|11457.6|11451.6|11458.1|11452.1|11456|11450|0
1682107800000|2023-04-21 20:10:00|11456.4|11450.4|11456|11450|11456.4|11450.4|11454.7|11448.7|0
1682108100000|2023-04-21 20:15:00|11455.9|11449.9|11454.7|11448.7|11456|11450|11454.7|11448.7|0
1682108400000|2023-04-21 20:20:00|11454.3|11448.3|11454.3|11448.3|11455.3|11449.3|11453.6|11447.6|0
1682108700000|2023-04-21 20:25:00|11454.2|11448.2|11452.6|11446.6|11454.3|11448.3|11452|11446|0
1682109000000|2023-04-21 20:30:00|11452.7|11446.7|11455.6|11449.6|11455.6|11449.6|11452.7|11446.7|0
1682109300000|2023-04-21 20:35:00|11455|11449|11454|11448|11455.6|11449.6|11453.5|11447.5|0
1682109600000|2023-04-21 20:40:00|11454.6|11448.6|11454|11448|11454.6|11448.6|11454|11448|0
1682109900000|2023-04-21 20:45:00|11453.5|11447.5|11453.5|11447.5|11454|11448|11453.5|11447.5|0
1682110200000|2023-04-21 20:50:00|11453.6|11447.6|11454|11448|11454.6|11448.6|11453.5|11447.5|0
1682110500000|2023-04-21 20:55:00|11453.5|11447.5|11453.3|11447.3|11454.2|11448.2|11452.1|11446.1|0
1682287800000|2023-04-23 22:10:00|11459.5|11453.5|11469.2|11463.2|11470.5|11464.5|11458.5|11452.5|0
1682288100000|2023-04-23 22:15:00|11468.6|11462.6|11471.9|11465.9|11471.9|11465.9|11465.4|11459.4|0
1682288400000|2023-04-23 22:20:00|11472.3|11466.3|11480.8|11474.8|11480.8|11474.8|11470.1|11464.1|0
1682288700000|2023-04-23 22:25:00|11480.7|11474.7|11480.3|11474.3|11481.4|11475.4|11479.7|11473.7|0
1682289000000|2023-04-23 22:30:00|11479.7|11473.7|11481.8|11475.8|11482.4|11476.4|11479.7|11473.7|0
1682289300000|2023-04-23 22:35:00|11482.2|11476.2|11480.8|11474.8|11482.4|11476.4|11480.3|11474.3|0
1682289600000|2023-04-23 22:40:00|11480.7|11474.7|11484.4|11478.4|11485.8|11479.8|11480.3|11474.3|0
1682289900000|2023-04-23 22:45:00|11484|11478|11485.5|11479.5|11485.5|11479.5|11483.8|11477.8|0
1682290200000|2023-04-23 22:50:00|11485.4|11479.4|11485.9|11479.9|11487.5|11481.5|11484.8|11478.8|0
1682290500000|2023-04-23 22:55:00|11486.5|11480.5|11486.5|11480.5|11486.5|11480.5|11485.9|11479.9|0
1682290800000|2023-04-23 23:00:00|11487.1|11481.1|11487.2|11481.2|11488.5|11482.5|11486.5|11480.5|0
1682291100000|2023-04-23 23:05:00|11486.8|11480.8|11487.2|11481.2|11488.5|11482.5|11486.8|11480.8|0
1682291400000|2023-04-23 23:10:00|11487.6|11481.6|11487.8|11481.8|11489.5|11483.5|11487.2|11481.2|0
1682291700000|2023-04-23 23:15:00|11487.2|11481.2|11487.2|11481.2|11487.8|11481.8|11487.2|11481.2|0
1682292000000|2023-04-23 23:20:00|11487.8|11481.8|11487.8|11481.8|11488.5|11482.5|11487.8|11481.8|0
1682292300000|2023-04-23 23:25:00|11487.2|11481.2|11487.2|11481.2|11487.2|11481.2|11486.8|11480.8|0
1682292600000|2023-04-23 23:30:00|11487.8|11481.8|11487.2|11481.2|11487.8|11481.8|11487.2|11481.2|0
1682292900000|2023-04-23 23:35:00|11487|11481|11485.6|11479.6|11487|11481|11485.6|11479.6|0
1682293200000|2023-04-23 23:40:00|11485.2|11479.2|11486.2|11480.2|11486.2|11480.2|11485.2|11479.2|0
1682293500000|2023-04-23 23:45:00|11486|11480|11487.8|11481.8|11488.5|11482.5|11486|11480|0
1682293800000|2023-04-23 23:50:00|11487.9|11481.9|11483.6|11477.6|11488.5|11482.5|11483.4|11477.4|0
1682294100000|2023-04-23 23:55:00|11483.4|11477.4|11483|11477|11483.6|11477.6|11482.6|11476.6|0
1682294400000|2023-04-24 00:00:00|11482.6|11476.6|11477.2|11471.2|11482.6|11476.6|11473.9|11467.9|0
1682294700000|2023-04-24 00:05:00|11476.6|11470.6|11475.6|11469.6|11477.2|11471.2|11474.5|11468.5|0
1682295000000|2023-04-24 00:10:00|11477.6|11471.6|11479.6|11473.6|11479.6|11473.6|11474.9|11468.9|0
1682295300000|2023-04-24 00:15:00|11479|11473|11473.5|11467.5|11479.2|11473.2|11473.3|11467.3|0
1682295600000|2023-04-24 00:20:00|11473.4|11467.4|11473.4|11467.4|11473.5|11467.5|11473.4|11467.4|0
1682295900000|2023-04-24 00:25:00|11473.5|11467.5|11473.4|11467.4|11473.5|11467.5|11473.4|11467.4|0
1682296200000|2023-04-24 00:30:00|11472.4|11466.4|11473.5|11467.5|11473.5|11467.5|11471.4|11465.4|0
1682296500000|2023-04-24 00:35:00|11473.4|11467.4|11469.3|11463.3|11473.5|11467.5|11469.3|11463.3|0
1682296800000|2023-04-24 00:40:00|11471.3|11465.3|11471.4|11465.4|11471.4|11465.4|11469.4|11463.4|0
1682297100000|2023-04-24 00:45:00|11471.3|11465.3|11471.4|11465.4|11471.4|11465.4|11469.3|11463.3|0
1682297400000|2023-04-24 00:50:00|11471.5|11465.5|11473.5|11467.5|11473.5|11467.5|11471.5|11465.5|0
1682298000000|2023-04-24 01:00:00|11471.5|11465.5|11473.5|11467.5|11473.5|11467.5|11471.4|11465.4|0
1682298300000|2023-04-24 01:05:00|11475.5|11469.5|11475.5|11469.5|11475.5|11469.5|11475.5|11469.5|0
1682298600000|2023-04-24 01:10:00|11475.6|11469.6|11475.5|11469.5|11475.6|11469.6|11475.5|11469.5|0
1682298900000|2023-04-24 01:15:00|11475.6|11469.6|11475.6|11469.6|11475.6|11469.6|11475.5|11469.5|0
1682299200000|2023-04-24 01:20:00|11477.6|11471.6|11477.5|11471.5|11477.6|11471.6|11477.5|11471.5|0
1682299500000|2023-04-24 01:25:00|11477.6|11471.6|11477.5|11471.5|11477.6|11471.6|11475.5|11469.5|0
1682299800000|2023-04-24 01:30:00|11475.5|11469.5|11477.6|11471.6|11479.6|11473.6|11475.5|11469.5|0
1682300100000|2023-04-24 01:35:00|11479.6|11473.6|11479.6|11473.6|11481.6|11475.6|11477.6|11471.6|0
1682300400000|2023-04-24 01:40:00|11478.6|11472.6|11477.5|11471.5|11479.6|11473.6|11477.5|11471.5|0
1682300700000|2023-04-24 01:45:00|11479.6|11473.6|11479.6|11473.6|11481.6|11475.6|11479.6|11473.6|0
1682301000000|2023-04-24 01:50:00|11478.6|11472.6|11477.5|11471.5|11479.6|11473.6|11477.5|11471.5|0
1682301300000|2023-04-24 01:55:00|11479.5|11473.5|11475.4|11469.4|11479.6|11473.6|11475.4|11469.4|0
1682301600000|2023-04-24 02:00:00|11473.4|11467.4|11475.5|11469.5|11475.5|11469.5|11473.4|11467.4|0
1682301900000|2023-04-24 02:05:00|11473.5|11467.5|11475.5|11469.5|11475.5|11469.5|11473.5|11467.5|0
1682302200000|2023-04-24 02:10:00|11473.5|11467.5|11473.5|11467.5|11475.5|11469.5|11473.5|11467.5|0
1682302500000|2023-04-24 02:15:00|11475.5|11469.5|11477.5|11471.5|11477.5|11471.5|11475.5|11469.5|0
1682302800000|2023-04-24 02:20:00|11477.6|11471.6|11475.5|11469.5|11477.6|11471.6|11475.5|11469.5|0
1682303400000|2023-04-24 02:30:00|11475.4|11469.4|11475.4|11469.4|11475.5|11469.5|11475.4|11469.4|0
1682303700000|2023-04-24 02:35:00|11473.4|11467.4|11473.4|11467.4|11473.4|11467.4|11471.3|11465.3|0
1682304000000|2023-04-24 02:40:00|11473.3|11467.3|11471|11465|11473.3|11467.3|11471|11465|0
1682304300000|2023-04-24 02:45:00|11471.1|11465.1|11471.1|11465.1|11471.1|11465.1|11469|11463|0
1682304600000|2023-04-24 02:50:00|11471|11465|11469|11463|11471.1|11465.1|11469|11463|0
1682304900000|2023-04-24 02:55:00|11471|11465|11471.1|11465.1|11473.1|11467.1|11471|11465|0
1682305500000|2023-04-24 03:05:00|11473.1|11467.1|11473.1|11467.1|11473.1|11467.1|11473.1|11467.1|0
1682306100000|2023-04-24 03:15:00|11471.1|11465.1|11472.1|11466.1|11473.1|11467.1|11471.1|11465.1|0
1682306400000|2023-04-24 03:20:00|11471.1|11465.1|11474.1|11468.1|11474.1|11468.1|11471.1|11465.1|0
1682306700000|2023-04-24 03:25:00|11474|11468|11474|11468|11474.1|11468.1|11474|11468|0
1682307000000|2023-04-24 03:30:00|11472|11466|11472|11466|11472|11466|11472|11466|0
1682307300000|2023-04-24 03:35:00|11471.9|11465.9|11472|11466|11472|11466|11471.9|11465.9|0
1682307900000|2023-04-24 03:45:00|11471.9|11465.9|11471.3|11465.3|11472|11466|11471.3|11465.3|0
1682308800000|2023-04-24 04:00:00|11473.3|11467.3|11471.1|11465.1|11473.3|11467.3|11471.1|11465.1|0
1682309100000|2023-04-24 04:05:00|11471.3|11465.3|11471.3|11465.3|11471.3|11465.3|11471.3|11465.3|0
1682309400000|2023-04-24 04:10:00|11471.2|11465.2|11471.2|11465.2|11471.3|11465.3|11471.2|11465.2|0
1682309700000|2023-04-24 04:15:00|11471.1|11465.1|11469.1|11463.1|11471.1|11465.1|11469.1|11463.1|0
1682310000000|2023-04-24 04:20:00|11469.2|11463.2|11468.5|11462.5|11471.2|11465.2|11468.5|11462.5|0
1682310900000|2023-04-24 04:35:00|11466.4|11460.4|11468.5|11462.5|11468.5|11462.5|11466.4|11460.4|0
1682311200000|2023-04-24 04:40:00|11466.4|11460.4|11468.9|11462.9|11468.9|11462.9|11466.4|11460.4|0
1682311500000|2023-04-24 04:45:00|11467.9|11461.9|11468.9|11462.9|11468.9|11462.9|11466.9|11460.9|0
1682311800000|2023-04-24 04:50:00|11466.8|11460.8|11468.9|11462.9|11468.9|11462.9|11466.8|11460.8|0
1682312100000|2023-04-24 04:55:00|11468.8|11462.8|11466.8|11460.8|11468.8|11462.8|11466.8|11460.8|0
1682312400000|2023-04-24 05:00:00|11468.8|11462.8|11464.8|11458.8|11468.8|11462.8|11463.4|11457.4|0
1682312700000|2023-04-24 05:05:00|11464.7|11458.7|11460|11454|11464.7|11458.7|11460|11454|0
1682313000000|2023-04-24 05:10:00|11461|11455|11461.8|11455.8|11462.1|11456.1|11461|11455|0
1682313600000|2023-04-24 05:20:00|11463.8|11457.8|11461.8|11455.8|11463.8|11457.8|11461.8|11455.8|0
1682313900000|2023-04-24 05:25:00|11462.8|11456.8|11461.8|11455.8|11463.8|11457.8|11461.8|11455.8|0
1682314200000|2023-04-24 05:30:00|11459.8|11453.8|11459.7|11453.7|11459.8|11453.8|11457.7|11451.7|0
1682314500000|2023-04-24 05:35:00|11457.7|11451.7|11457.7|11451.7|11457.7|11451.7|11457.7|11451.7|0
1682314800000|2023-04-24 05:40:00|11455.7|11449.7|11455.6|11449.6|11455.7|11449.7|11455.6|11449.6|0
1682315100000|2023-04-24 05:45:00|11453.6|11447.6|11456.7|11450.7|11456.7|11450.7|11453.6|11447.6|0
1682315400000|2023-04-24 05:50:00|11451.7|11445.7|11463.8|11457.8|11463.8|11457.8|11451.7|11445.7|0
1682315700000|2023-04-24 05:55:00|11463.7|11457.7|11459.6|11453.6|11463.8|11457.8|11459.6|11453.6|0
1682316000000|2023-04-24 06:00:00|11461|11459|11464|11462|11471.5|11469.5|11459.5|11457.5|97
1682316300000|2023-04-24 06:05:00|11464.5|11462.5|11475.5|11473.5|11480|11478|11462.5|11460.5|161
1682316600000|2023-04-24 06:10:00|11475|11473|11468.5|11466.5|11479.5|11477.5|11468.5|11466.5|112
1682316900000|2023-04-24 06:15:00|11467|11465|11470.5|11468.5|11471|11469|11465|11463|102
1682317200000|2023-04-24 06:20:00|11471|11469|11471|11469|11473|11471|11467.5|11465.5|72
1682317500000|2023-04-24 06:25:00|11471.5|11469.5|11475.5|11473.5|11475.5|11473.5|11467.5|11465.5|61
1682317800000|2023-04-24 06:30:00|11475|11473|11476|11474|11479|11477|11469|11467|106
1682318100000|2023-04-24 06:35:00|11475.5|11473.5|11477.5|11475.5|11477.5|11475.5|11470|11468|44
1682318400000|2023-04-24 06:40:00|11477|11475|11475.5|11473.5|11477.5|11475.5|11473.5|11471.5|20
1682318700000|2023-04-24 06:45:00|11475|11473|11471.5|11469.5|11476.5|11474.5|11471.5|11469.5|15
1682319000000|2023-04-24 06:50:00|11472|11470|11469|11467|11472|11470|11469|11467|12
1682319300000|2023-04-24 06:55:00|11469.5|11467.5|11471.5|11469.5|11472|11470|11466|11464|141
1682319600000|2023-04-24 07:00:00|11472.5|11470.5|11483.5|11481.5|11483.5|11481.5|11465.5|11463.5|1293
1682319900000|2023-04-24 07:05:00|11484|11482|11484|11482|11488|11486|11477.5|11475.5|460
1682320200000|2023-04-24 07:10:00|11484.5|11482.5|11449.5|11447.5|11496|11494|11447|11445|461
1682320500000|2023-04-24 07:15:00|11448.5|11446.5|11453.5|11451.5|11460.5|11458.5|11447|11445|498
1682320800000|2023-04-24 07:20:00|11454|11452|11460.5|11458.5|11461.5|11459.5|11453.5|11451.5|317
1682321100000|2023-04-24 07:25:00|11461|11459|11459.5|11457.5|11462.5|11460.5|11454.5|11452.5|165
1682321400000|2023-04-24 07:30:00|11460.5|11458.5|11463.5|11461.5|11466.5|11464.5|11460|11458|235
1682321700000|2023-04-24 07:35:00|11463|11461|11463.5|11461.5|11466.5|11464.5|11458|11456|276
1682322000000|2023-04-24 07:40:00|11463.6|11461.6|11458.1|11456.1|11465.6|11463.6|11456.6|11454.6|220
1682322300000|2023-04-24 07:45:00|11458.6|11456.6|11461.6|11459.6|11462.6|11460.6|11452.6|11450.6|226
1682322600000|2023-04-24 07:50:00|11461.1|11459.1|11457.1|11455.1|11462.6|11460.6|11457.1|11455.1|145
1682322900000|2023-04-24 07:55:00|11456.6|11454.6|11457.6|11455.6|11457.6|11455.6|11452.1|11450.1|129
1682323200000|2023-04-24 08:00:00|11458.1|11456.1|11457.6|11455.6|11459.1|11457.1|11452.6|11450.6|499
1682323500000|2023-04-24 08:05:00|11457.1|11455.1|11462.6|11460.6|11462.6|11460.6|11457.1|11455.1|176
1682323800000|2023-04-24 08:10:00|11462.1|11460.1|11459.1|11457.1|11462.6|11460.6|11453.6|11451.6|169
1682324100000|2023-04-24 08:15:00|11459.6|11457.6|11453.1|11451.1|11462.6|11460.6|11452.6|11450.6|138
1682324400000|2023-04-24 08:20:00|11452.6|11450.6|11455.6|11453.6|11458.6|11456.6|11451.6|11449.6|292
1682324700000|2023-04-24 08:25:00|11455.1|11453.1|11457.6|11455.6|11462.6|11460.6|11454.6|11452.6|191
1682325000000|2023-04-24 08:30:00|11458.1|11456.1|11449.6|11447.6|11459.6|11457.6|11449.6|11447.6|94
1682325300000|2023-04-24 08:35:00|11449.1|11447.1|11449.6|11447.6|11451.6|11449.6|11445.1|11443.1|130
1682325600000|2023-04-24 08:40:00|11449.1|11447.1|11452.6|11450.6|11455.6|11453.6|11448.1|11446.1|120
1682325900000|2023-04-24 08:45:00|11453.1|11451.1|11450.1|11448.1|11453.1|11451.1|11443.6|11441.6|140
1682326200000|2023-04-24 08:50:00|11450.6|11448.6|11454.6|11452.6|11457.6|11455.6|11448.6|11446.6|89
1682326500000|2023-04-24 08:55:00|11455.1|11453.1|11451.1|11449.1|11456.6|11454.6|11450.6|11448.6|116
1682326800000|2023-04-24 09:00:00|11450.6|11448.6|11453.6|11451.6|11458.6|11456.6|11450.6|11448.6|102
1682327100000|2023-04-24 09:05:00|11454.6|11452.6|11459.6|11457.6|11459.6|11457.6|11452.6|11450.6|189
1682327400000|2023-04-24 09:10:00|11459.1|11457.1|11459.6|11457.6|11461.6|11459.6|11455.6|11453.6|146
1682327700000|2023-04-24 09:15:00|11460.1|11458.1|11462.6|11460.6|11463.6|11461.6|11459.1|11457.1|105
1682328000000|2023-04-24 09:20:00|11462.1|11460.1|11464.6|11462.6|11465.1|11463.1|11458.6|11456.6|85
1682328300000|2023-04-24 09:25:00|11464.1|11462.1|11467.6|11465.6|11470.6|11468.6|11464.1|11462.1|184
1682328600000|2023-04-24 09:30:00|11468.1|11466.1|11472.6|11470.6|11472.6|11470.6|11465.6|11463.6|103
1682328900000|2023-04-24 09:35:00|11472.1|11470.1|11471.1|11469.1|11472.6|11470.6|11469.1|11467.1|111
1682329200000|2023-04-24 09:40:00|11471.6|11469.6|11469.1|11467.1|11471.6|11469.6|11467.1|11465.1|120
1682329500000|2023-04-24 09:45:00|11469.6|11467.6|11467.6|11465.6|11474.6|11472.6|11467.6|11465.6|180
1682329800000|2023-04-24 09:50:00|11468.1|11466.1|11473.1|11471.1|11473.6|11471.6|11467.6|11465.6|87
1682330100000|2023-04-24 09:55:00|11473.6|11471.6|11476.6|11474.6|11477.6|11475.6|11473.1|11471.1|160
1682330400000|2023-04-24 10:00:00|11476.1|11474.1|11476.6|11474.6|11477.6|11475.6|11470.6|11468.6|120
1682330700000|2023-04-24 10:05:00|11477.1|11475.1|11473.1|11471.1|11479.1|11477.1|11470.6|11468.6|87
1682331000000|2023-04-24 10:10:00|11473.6|11471.6|11474.1|11472.1|11475.6|11473.6|11471.1|11469.1|27
1682331300000|2023-04-24 10:15:00|11474.6|11472.6|11474.1|11472.1|11475.1|11473.1|11472.6|11470.6|62
1682331600000|2023-04-24 10:20:00|11473.6|11471.6|11477.1|11475.1|11478.6|11476.6|11472.6|11470.6|58
1682331900000|2023-04-24 10:25:00|11476.6|11474.6|11481.1|11479.1|11481.6|11479.6|11475.6|11473.6|93
1682332200000|2023-04-24 10:30:00|11481.6|11479.6|11474.1|11472.1|11481.6|11479.6|11473.6|11471.6|157
1682332500000|2023-04-24 10:35:00|11473.6|11471.6|11472.1|11470.1|11476.6|11474.6|11471.6|11469.6|82
1682332800000|2023-04-24 10:40:00|11472.6|11470.6|11470.6|11468.6|11473.6|11471.6|11468.6|11466.6|205
1682333100000|2023-04-24 10:45:00|11471.1|11469.1|11462.6|11460.6|11472.6|11470.6|11461.6|11459.6|107
1682333400000|2023-04-24 10:50:00|11463.6|11461.6|11461.6|11459.6|11465.1|11463.1|11461.1|11459.1|113
1682333700000|2023-04-24 10:55:00|11461.1|11459.1|11464.1|11462.1|11464.1|11462.1|11460.6|11458.6|155
1682334000000|2023-04-24 11:00:00|11464.6|11462.6|11466.1|11464.1|11467.6|11465.6|11463.1|11461.1|133
1682334300000|2023-04-24 11:05:00|11466.6|11464.6|11465.6|11463.6|11471.6|11469.6|11464.6|11462.6|133
1682334600000|2023-04-24 11:10:00|11465.1|11463.1|11465.1|11463.1|11467.6|11465.6|11464.6|11462.6|76
1682334900000|2023-04-24 11:15:00|11465.6|11463.6|11465.6|11463.6|11467.6|11465.6|11462.6|11460.6|73
1682335200000|2023-04-24 11:20:00|11466.1|11464.1|11467.1|11465.1|11467.6|11465.6|11465.1|11463.1|155
1682335500000|2023-04-24 11:25:00|11466.6|11464.6|11466.1|11464.1|11469.6|11467.6|11464.6|11462.6|44
1682335800000|2023-04-24 11:30:00|11465.6|11463.6|11468.1|11466.1|11470.6|11468.6|11465.1|11463.1|143
1682336100000|2023-04-24 11:35:00|11467.6|11465.6|11470.6|11468.6|11471.6|11469.6|11467.6|11465.6|92
1682336400000|2023-04-24 11:40:00|11469.8|11467.8|11470.8|11468.8|11470.8|11468.8|11468.3|11466.3|190
1682336700000|2023-04-24 11:45:00|11471.3|11469.3|11473.8|11471.8|11474.8|11472.8|11469.8|11467.8|79
1682337000000|2023-04-24 11:50:00|11474.3|11472.3|11477.8|11475.8|11477.8|11475.8|11472.8|11470.8|185
1682337300000|2023-04-24 11:55:00|11478.3|11476.3|11479.8|11477.8|11480.3|11478.3|11476.8|11474.8|172
1682337600000|2023-04-24 12:00:00|11479.3|11477.3|11479.3|11477.3|11479.8|11477.8|11475.8|11473.8|110
1682337900000|2023-04-24 12:05:00|11479.8|11477.8|11477.3|11475.3|11479.8|11477.8|11474.8|11472.8|117
1682338200000|2023-04-24 12:10:00|11476.8|11474.8|11471.8|11469.8|11477.3|11475.3|11469.8|11467.8|119
1682338500000|2023-04-24 12:15:00|11472.3|11470.3|11472.3|11470.3|11475.3|11473.3|11471.3|11469.3|56
1682338800000|2023-04-24 12:20:00|11472.8|11470.8|11476.3|11474.3|11477.8|11475.8|11472.3|11470.3|134
1682339100000|2023-04-24 12:25:00|11475.8|11473.8|11474.8|11472.8|11477.8|11475.8|11474.8|11472.8|101
1682339400000|2023-04-24 12:30:00|11475.3|11473.3|11474.3|11472.3|11478.3|11476.3|11473.3|11471.3|57
1682339700000|2023-04-24 12:35:00|11474.8|11472.8|11473.8|11471.8|11474.8|11472.8|11471.8|11469.8|32
1682340000000|2023-04-24 12:40:00|11473.3|11471.3|11477.8|11475.8|11478.3|11476.3|11472.8|11470.8|41
1682340300000|2023-04-24 12:45:00|11478.3|11476.3|11480.8|11478.8|11480.8|11478.8|11474.8|11472.8|139
1682340600000|2023-04-24 12:50:00|11481.3|11479.3|11482.3|11480.3|11485.8|11483.8|11481.3|11479.3|201
1682340900000|2023-04-24 12:55:00|11482.8|11480.8|11476.8|11474.8|11482.8|11480.8|11475.8|11473.8|138
1682341200000|2023-04-24 13:00:00|11476.3|11474.3|11474.8|11472.8|11476.8|11474.8|11472.8|11470.8|71
1682341500000|2023-04-24 13:05:00|11474.3|11472.3|11478.3|11476.3|11479.8|11477.8|11474.3|11472.3|83
1682341800000|2023-04-24 13:10:00|11478.8|11476.8|11472.8|11470.8|11479.8|11477.8|11472.8|11470.8|50
1682342100000|2023-04-24 13:15:00|11473.3|11471.3|11477.3|11475.3|11478.8|11476.8|11472.8|11470.8|74
1682342400000|2023-04-24 13:20:00|11477.8|11475.8|11471.8|11469.8|11477.8|11475.8|11470.8|11468.8|86
1682342700000|2023-04-24 13:25:00|11472.8|11470.8|11468.8|11466.8|11473.8|11471.8|11467.8|11465.8|249
1682343000000|2023-04-24 13:30:00|11467.8|11465.8|11467.8|11465.8|11475.8|11473.8|11466.8|11464.8|391
1682343300000|2023-04-24 13:35:00|11466.8|11464.8|11464.8|11462.8|11468.8|11466.8|11461.8|11459.8|328
1682343600000|2023-04-24 13:40:00|11465.3|11463.3|11464.8|11462.8|11467.8|11465.8|11463.3|11461.3|482
1682343900000|2023-04-24 13:45:00|11465.8|11463.8|11462.8|11460.8|11469.8|11467.8|11460.8|11458.8|308
1682344200000|2023-04-24 13:50:00|11461.8|11459.8|11469.3|11467.3|11470.8|11468.8|11460.3|11458.3|346
1682344500000|2023-04-24 13:55:00|11469.8|11467.8|11471.8|11469.8|11472.3|11470.3|11466.3|11464.3|370
1682344800000|2023-04-24 14:00:00|11471.3|11469.3|11469.8|11467.8|11472.8|11470.8|11467.8|11465.8|330
1682345100000|2023-04-24 14:05:00|11469.3|11467.3|11466.8|11464.8|11469.3|11467.3|11463.8|11461.8|272
1682345400000|2023-04-24 14:10:00|11465.3|11463.3|11471.3|11469.3|11472.3|11470.3|11464.3|11462.3|230
1682345700000|2023-04-24 14:15:00|11471.8|11469.8|11467.3|11465.3|11474.8|11472.8|11466.8|11464.8|307
1682346000000|2023-04-24 14:20:00|11466.8|11464.8|11470.3|11468.3|11471.3|11469.3|11465.3|11463.3|262
1682346300000|2023-04-24 14:25:00|11469.8|11467.8|11470.3|11468.3|11471.8|11469.8|11467.3|11465.3|375
1682346600000|2023-04-24 14:30:00|11470.8|11468.8|11468.3|11466.3|11474.3|11472.3|11468.3|11466.3|256
1682346900000|2023-04-24 14:35:00|11467.8|11465.8|11459.3|11457.3|11469.3|11467.3|11457.3|11455.3|244
1682347200000|2023-04-24 14:40:00|11458.8|11456.8|11459.8|11457.8|11461.3|11459.3|11457.3|11455.3|254
1682347500000|2023-04-24 14:45:00|11459.3|11457.3|11463.3|11461.3|11463.8|11461.8|11458.8|11456.8|335
1682347800000|2023-04-24 14:50:00|11463.8|11461.8|11465.8|11463.8|11468.3|11466.3|11460.8|11458.8|181
1682348100000|2023-04-24 14:55:00|11466.3|11464.3|11466.3|11464.3|11470.3|11468.3|11465.3|11463.3|243
1682348400000|2023-04-24 15:00:00|11466.8|11464.8|11464.3|11462.3|11467.3|11465.3|11463.8|11461.8|302
1682348700000|2023-04-24 15:05:00|11463.3|11461.3|11463.3|11461.3|11464.3|11462.3|11460.3|11458.3|232
1682349000000|2023-04-24 15:10:00|11463.8|11461.8|11463.3|11461.3|11465.3|11463.3|11461.3|11459.3|541
1682349300000|2023-04-24 15:15:00|11462.8|11460.8|11464.3|11462.3|11468.3|11466.3|11458.3|11456.3|608
1682349600000|2023-04-24 15:20:00|11467.3|11465.3|11457.3|11455.3|11469.3|11467.3|11456.3|11454.3|559
1682349900000|2023-04-24 15:25:00|11456.8|11454.8|11468.3|11466.3|11468.3|11466.3|11454.3|11452.3|2085
1682350200000|2023-04-24 15:30:00|11467.3|11465.3|11466.3|11464.3|11468.3|11466.3|11463.3|11461.3|1341
1682350500000|2023-04-24 15:35:00|11465.3|11463.3|11458.3|11456.3|11468.3|11466.3|11457.3|11455.3|233
1682350800000|2023-04-24 15:40:00|11458.8|11456.8|11460.8|11458.8|11462.3|11460.3|11457.3|11455.3|107
1682351100000|2023-04-24 15:45:00|11460.3|11458.3|11465.8|11463.8|11466.8|11464.8|11458.3|11456.3|233
1682351400000|2023-04-24 15:50:00|11465.3|11463.3|11461.8|11459.8|11466.3|11464.3|11461.3|11459.3|26
1682351700000|2023-04-24 15:55:00|11461.3|11459.3|11460.3|11458.3|11463.3|11461.3|11459.3|11457.3|40
1682352000000|2023-04-24 16:00:00|11459.8|11457.8|11461.3|11459.3|11462.3|11460.3|11458.8|11456.8|16
1682352300000|2023-04-24 16:05:00|11462.3|11460.3|11458.8|11456.8|11462.3|11460.3|11457.3|11455.3|16
1682352600000|2023-04-24 16:10:00|11458.3|11456.3|11457.3|11455.3|11458.3|11456.3|11455.8|11453.8|40
1682352900000|2023-04-24 16:15:00|11458.8|11456.8|11462.8|11460.8|11463.3|11461.3|11458.3|11456.3|127
1682353200000|2023-04-24 16:20:00|11462.3|11460.3|11461.3|11459.3|11463.3|11461.3|11457.8|11455.8|88
1682353500000|2023-04-24 16:25:00|11461.8|11459.8|11464.3|11462.3|11464.3|11462.3|11460.8|11458.8|41
1682353800000|2023-04-24 16:30:00|11463.8|11461.8|11463.3|11461.3|11464.3|11462.3|11462.3|11460.3|8
1682354100000|2023-04-24 16:35:00|11463.8|11461.8|11465.3|11463.3|11465.3|11463.3|11463.8|11461.8|7
1682354400000|2023-04-24 16:40:00|11464.8|11462.8|11460.8|11458.8|11464.8|11462.8|11460.8|11458.8|26
1682354700000|2023-04-24 16:45:00|11460.3|11458.3|11463.3|11461.3|11463.3|11461.3|11460.3|11458.3|1
1682355000000|2023-04-24 16:50:00|11464.3|11462.3|11461.3|11459.3|11464.3|11462.3|11461.3|11459.3|11
1682355300000|2023-04-24 16:55:00|11462.3|11460.3|11464.8|11462.8|11464.8|11462.8|11462.3|11460.3|19
1682355600000|2023-04-24 17:00:00|11464.3|11462.3|11465.8|11463.8|11465.8|11463.8|11463.3|11461.3|11
1682355900000|2023-04-24 17:05:00|11465.3|11463.3|11463.8|11461.8|11465.3|11463.3|11460.8|11458.8|53
1682356200000|2023-04-24 17:10:00|11463.3|11461.3|11464.3|11462.3|11467.3|11465.3|11463.3|11461.3|24
1682356500000|2023-04-24 17:15:00|11464.8|11462.8|11463.3|11461.3|11464.8|11462.8|11462.8|11460.8|19
1682356800000|2023-04-24 17:20:00|11463.8|11461.8|11462.8|11460.8|11464.3|11462.3|11461.8|11459.8|5
1682357100000|2023-04-24 17:25:00|11463.3|11461.3|11462.8|11460.8|11464.3|11462.3|11461.8|11459.8|16
1682357400000|2023-04-24 17:30:00|11462.3|11460.3|11461.8|11459.8|11463.8|11461.8|11461.8|11459.8|5
1682357700000|2023-04-24 17:35:00|11462.3|11460.3|11462.8|11460.8|11463.8|11461.8|11462.3|11460.3|5
1682358000000|2023-04-24 17:40:00|11462.3|11460.3|11461.8|11459.8|11462.8|11460.8|11461.8|11459.8|4
1682358300000|2023-04-24 17:45:00|11462.3|11460.3|11460.8|11458.8|11462.3|11460.3|11460.3|11458.3|7
1682358600000|2023-04-24 17:50:00|11461.3|11459.3|11462.8|11460.8|11463.3|11461.3|11461.3|11459.3|2
1682358900000|2023-04-24 17:55:00|11462.3|11460.3|11461.8|11459.8|11463.3|11461.3|11461.8|11459.8|8
1682359200000|2023-04-24 18:00:00|11462.8|11460.8|11460.8|11458.8|11463.3|11461.3|11460.8|11458.8|5
1682359500000|2023-04-24 18:05:00|11460.3|11458.3|11461.3|11459.3|11461.3|11459.3|11456.3|11454.3|32
1682359800000|2023-04-24 18:10:00|11460.8|11458.8|11459.8|11457.8|11461.3|11459.3|11459.3|11457.3|16
1682360100000|2023-04-24 18:15:00|11459.3|11457.3|11455.3|11453.3|11459.3|11457.3|11454.8|11452.8|16
1682360400000|2023-04-24 18:20:00|11454.8|11452.8|11454.8|11452.8|11456.3|11454.3|11454.3|11452.3|6
1682360700000|2023-04-24 18:25:00|11454.3|11452.3|11451.8|11449.8|11454.3|11452.3|11450.8|11448.8|16
1682361000000|2023-04-24 18:30:00|11452.3|11450.3|11452.8|11450.8|11453.8|11451.8|11452.3|11450.3|9
1682361300000|2023-04-24 18:35:00|11453.3|11451.3|11450.8|11448.8|11453.8|11451.8|11450.8|11448.8|4
1682361600000|2023-04-24 18:40:00|11450.3|11448.3|11451.8|11449.8|11452.3|11450.3|11450.3|11448.3|12
1682361900000|2023-04-24 18:45:00|11451.3|11449.3|11451.8|11449.8|11451.8|11449.8|11450.3|11448.3|4
1682362200000|2023-04-24 18:50:00|11451.3|11449.3|11451.3|11449.3|11452.3|11450.3|11450.3|11448.3|10
1682362500000|2023-04-24 18:55:00|11451.8|11449.8|11454.8|11452.8|11454.8|11452.8|11451.8|11449.8|11
1682362800000|2023-04-24 19:00:00|11455.3|11453.3|11454.8|11452.8|11456.8|11454.8|11453.8|11451.8|4
1682363100000|2023-04-24 19:05:00|11454.3|11452.3|11452.8|11450.8|11454.8|11452.8|11452.3|11450.3|6
1682363400000|2023-04-24 19:10:00|11453.3|11451.3|11455.8|11453.8|11455.8|11453.8|11452.8|11450.8|2
1682363700000|2023-04-24 19:15:00|11455.3|11453.3|11455.8|11453.8|11456.8|11454.8|11454.8|11452.8|13
1682364000000|2023-04-24 19:20:00|11455.3|11453.3|11454.8|11452.8|11456.3|11454.3|11454.3|11452.3|5
1682364300000|2023-04-24 19:25:00|11455.3|11453.3|11454.8|11452.8|11456.8|11454.8|11454.8|11452.8|6
1682364600000|2023-04-24 19:30:00|11455.3|11453.3|11461.8|11459.8|11461.8|11459.8|11454.8|11452.8|43
1682364900000|2023-04-24 19:35:00|11461.3|11459.3|11461.8|11459.8|11461.8|11459.8|11460.8|11458.8|4
1682365200000|2023-04-24 19:40:00|11462.3|11460.3|11465.3|11463.3|11465.3|11463.3|11460.8|11458.8|15
1682365500000|2023-04-24 19:45:00|11464.8|11462.8|11472.3|11470.3|11472.8|11470.8|11464.8|11462.8|49
1682365800000|2023-04-24 19:50:00|11471.8|11469.8|11472.8|11470.8|11473.3|11471.3|11469.8|11467.8|33
1682366100000|2023-04-24 19:55:00|11473.3|11471.3|11473.3|11467.3|11476.8|11474.3|11472.8|11467.3|23
1682366400000|2023-04-24 20:00:00|11477.4|11471.4|11474.9|11468.9|11480.3|11474.3|11474.9|11468.9|0
1682366700000|2023-04-24 20:05:00|11475.5|11469.5|11471.8|11465.8|11475.6|11469.6|11470.6|11464.6|0
1682367000000|2023-04-24 20:10:00|11471.2|11465.2|11473.3|11467.3|11475|11469|11471.2|11465.2|0
1682367300000|2023-04-24 20:15:00|11473.9|11467.9|11477.7|11471.7|11478.3|11472.3|11473.9|11467.9|0
1682367600000|2023-04-24 20:20:00|11478.3|11472.3|11479.4|11473.4|11479.4|11473.4|11477.7|11471.7|0
1682367900000|2023-04-24 20:25:00|11479|11473|11478.3|11472.3|11479.4|11473.4|11478.3|11472.3|0
1682368200000|2023-04-24 20:30:00|11478.4|11472.4|11475|11469|11479|11473|11475|11469|0
1682368500000|2023-04-24 20:35:00|11475.6|11469.6|11472.1|11466.1|11475.6|11469.6|11471.7|11465.7|0
1682368800000|2023-04-24 20:40:00|11472.8|11466.8|11471.7|11465.7|11472.8|11466.8|11471.7|11465.7|0
1682369100000|2023-04-24 20:45:00|11472.1|11466.1|11471.1|11465.1|11473.2|11467.2|11471.1|11465.1|0
1682369400000|2023-04-24 20:50:00|11470.5|11464.5|11469.4|11463.4|11471.1|11465.1|11468.3|11462.3|0
1682369700000|2023-04-24 20:55:00|11468.8|11462.8|11469.4|11463.4|11470.9|11464.9|11468.8|11462.8|0
1682370000000|2023-04-24 21:00:00|11469|11463|11469.4|11463.4|11470.2|11464.2|11469|11463|0
1682370300000|2023-04-24 21:05:00|11468.6|11462.6|11469.6|11463.6|11471.1|11465.1|11468.6|11462.6|0
1682370600000|2023-04-24 21:10:00|11469.2|11463.2|11469.7|11463.7|11469.7|11463.7|11469|11463|0
1682370900000|2023-04-24 21:15:00|11469.9|11463.9|11469.1|11463.1|11469.9|11463.9|11469.1|11463.1|0
1682371200000|2023-04-24 21:20:00|11469|11463|11469|11463|11469.3|11463.3|11468.6|11462.6|0
1682371500000|2023-04-24 21:25:00|11468.6|11462.6|11467.2|11461.2|11469|11463|11466.3|11460.3|0
1682371800000|2023-04-24 21:30:00|11467|11461|11466.3|11460.3|11467|11461|11466.1|11460.1|0
1682372100000|2023-04-24 21:35:00|11466.1|11460.1|11466.1|11460.1|11466.1|11460.1|11465.9|11459.9|0
1682372400000|2023-04-24 21:40:00|11465.9|11459.9|11466.5|11460.5|11466.5|11460.5|11465.9|11459.9|0
1682372700000|2023-04-24 21:45:00|11466.9|11460.9|11467.6|11461.6|11467.6|11461.6|11466.9|11460.9|0
1682373000000|2023-04-24 21:50:00|11467.4|11461.4|11467|11461|11467.4|11461.4|11466.3|11460.3|0
1682373300000|2023-04-24 21:55:00|11466.9|11460.9|11466.7|11460.7|11466.9|11460.9|11466.7|11460.7|0
1682373600000|2023-04-24 22:00:00|11466.8|11460.8|11468.8|11462.8|11469.7|11463.7|11466.8|11460.8|0
1682373900000|2023-04-24 22:05:00|11468.9|11462.9|11469.5|11463.5|11470.1|11464.1|11468.4|11462.4|0
1682374200000|2023-04-24 22:10:00|11468.8|11462.8|11468.4|11462.4|11468.8|11462.8|11467.8|11461.8|0
1682374500000|2023-04-24 22:15:00|11467.8|11461.8|11466.7|11460.7|11467.8|11461.8|11466.7|11460.7|0
1682374800000|2023-04-24 22:20:00|11466.8|11460.8|11471.8|11465.8|11472|11466|11466.8|11460.8|0
1682375100000|2023-04-24 22:25:00|11472|11466|11468.6|11462.6|11472|11466|11467.8|11461.8|0
1682375400000|2023-04-24 22:30:00|11468.4|11462.4|11469.5|11463.5|11470.1|11464.1|11467.8|11461.8|0
1682375700000|2023-04-24 22:35:00|11470.1|11464.1|11470.1|11464.1|11470.1|11464.1|11469.5|11463.5|0
1682376000000|2023-04-24 22:40:00|11469.5|11463.5|11468.8|11462.8|11469.5|11463.5|11468.8|11462.8|0
1682376300000|2023-04-24 22:45:00|11468.4|11462.4|11467.8|11461.8|11468.4|11462.4|11467.4|11461.4|0
1682376600000|2023-04-24 22:50:00|11467.6|11461.6|11468.4|11462.4|11468.6|11462.6|11467.4|11461.4|0
1682376900000|2023-04-24 22:55:00|11468|11462|11466.1|11460.1|11468.4|11462.4|11466.1|11460.1|0
1682377200000|2023-04-24 23:00:00|11466.5|11460.5|11467.4|11461.4|11467.8|11461.8|11466.1|11460.1|0
1682377500000|2023-04-24 23:05:00|11467|11461|11467.4|11461.4|11468.4|11462.4|11466.7|11460.7|0
1682377800000|2023-04-24 23:10:00|11467.8|11461.8|11468.4|11462.4|11468.8|11462.8|11467.4|11461.4|0
1682378100000|2023-04-24 23:15:00|11467.8|11461.8|11466.1|11460.1|11468.4|11462.4|11466.1|11460.1|0
1682378400000|2023-04-24 23:20:00|11466.7|11460.7|11467.8|11461.8|11467.8|11461.8|11465.7|11459.7|0
1682378700000|2023-04-24 23:25:00|11467.4|11461.4|11467.4|11461.4|11467.4|11461.4|11466.1|11460.1|0
1682379000000|2023-04-24 23:30:00|11467.8|11461.8|11470.1|11464.1|11471.1|11465.1|11467.8|11461.8|0
1682379300000|2023-04-24 23:35:00|11469.5|11463.5|11470.1|11464.1|11470.1|11464.1|11468.8|11462.8|0
1682379600000|2023-04-24 23:40:00|11469.5|11463.5|11468.4|11462.4|11469.5|11463.5|11468.4|11462.4|0
1682379900000|2023-04-24 23:45:00|11468.8|11462.8|11468.8|11462.8|11469.5|11463.5|11467.8|11461.8|0
1682380200000|2023-04-24 23:50:00|11468.9|11462.9|11469.5|11463.5|11470.1|11464.1|11468.8|11462.8|0
1682380500000|2023-04-24 23:55:00|11468.8|11462.8|11466.7|11460.7|11468.8|11462.8|11466.7|11460.7|0
1682380800000|2023-04-25 00:00:00|11466.1|11460.1|11471.1|11465.1|11471.8|11465.8|11466.1|11460.1|0
1682381100000|2023-04-25 00:05:00|11470.9|11464.9|11469.7|11463.7|11471.8|11465.8|11469.5|11463.5|0
1682381400000|2023-04-25 00:10:00|11469.5|11463.5|11469.8|11463.8|11470.5|11464.5|11467.8|11461.8|0
1682381700000|2023-04-25 00:15:00|11470|11464|11465.5|11459.5|11470.5|11464.5|11465.5|11459.5|0
1682382000000|2023-04-25 00:20:00|11465.4|11459.4|11463.4|11457.4|11465.4|11459.4|11463.4|11457.4|0
1682382300000|2023-04-25 00:25:00|11465.5|11459.5|11465.5|11459.5|11465.5|11459.5|11463.4|11457.4|0
1682382900000|2023-04-25 00:35:00|11463.4|11457.4|11463.4|11457.4|11463.4|11457.4|11463.4|11457.4|0
1682383200000|2023-04-25 00:40:00|11465.5|11459.5|11465.5|11459.5|11465.5|11459.5|11465.5|11459.5|0
1682383800000|2023-04-25 00:50:00|11465.4|11459.4|11463.4|11457.4|11465.4|11459.4|11463.4|11457.4|0
1682384100000|2023-04-25 00:55:00|11465.5|11459.5|11463.4|11457.4|11465.5|11459.5|11463.4|11457.4|0
1682384400000|2023-04-25 01:00:00|11465.5|11459.5|11465.5|11459.5|11466.6|11460.6|11465.5|11459.5|0
1682385000000|2023-04-25 01:10:00|11465.6|11459.6|11465.6|11459.6|11465.6|11459.6|11463.5|11457.5|0
1682385300000|2023-04-25 01:15:00|11465.5|11459.5|11463.5|11457.5|11465.6|11459.6|11463.5|11457.5|0
1682385600000|2023-04-25 01:20:00|11465.6|11459.6|11465.6|11459.6|11465.6|11459.6|11463.5|11457.5|0
1682385900000|2023-04-25 01:25:00|11465.5|11459.5|11465.6|11459.6|11465.6|11459.6|11465.5|11459.5|0
1682386200000|2023-04-25 01:30:00|11463.5|11457.5|11463.5|11457.5|11465.6|11459.6|11463.5|11457.5|0
1682386500000|2023-04-25 01:35:00|11461.4|11455.4|11463.5|11457.5|11463.5|11457.5|11461.4|11455.4|0
1682386800000|2023-04-25 01:40:00|11462.5|11456.5|11461.4|11455.4|11463.5|11457.5|11461.4|11455.4|0
1682387400000|2023-04-25 01:50:00|11459.3|11453.3|11459.3|11453.3|11459.3|11453.3|11459.3|11453.3|0
1682387700000|2023-04-25 01:55:00|11457.2|11451.2|11457.2|11451.2|11459.3|11453.3|11457.2|11451.2|0
1682388000000|2023-04-25 02:00:00|11457.1|11451.1|11455.1|11449.1|11457.2|11451.2|11455.1|11449.1|0
1682388300000|2023-04-25 02:05:00|11455|11449|11455.1|11449.1|11457.1|11451.1|11455|11449|0
1682388600000|2023-04-25 02:10:00|11456.9|11450.9|11455.1|11449.1|11456.9|11450.9|11455.1|11449.1|0
1682388900000|2023-04-25 02:15:00|11455|11449|11455.1|11449.1|11455.1|11449.1|11455|11449|0
1682389200000|2023-04-25 02:20:00|11456|11450|11455.1|11449.1|11456.9|11450.9|11455.1|11449.1|0
1682390100000|2023-04-25 02:35:00|11455|11449|11455|11449|11455.1|11449.1|11455|11449|0
1682390400000|2023-04-25 02:40:00|11455.1|11449.1|11455|11449|11455.1|11449.1|11455|11449|0
1682391000000|2023-04-25 02:50:00|11455.1|11449.1|11455.1|11449.1|11455.1|11449.1|11455.1|11449.1|0
1682391300000|2023-04-25 02:55:00|11455|11449|11455|11449|11455|11449|11455|11449|0
1682392500000|2023-04-25 03:15:00|11455.1|11449.1|11456|11450|11456.9|11450.9|11455.1|11449.1|0
1682392800000|2023-04-25 03:20:00|11455.1|11449.1|11456.8|11450.8|11456.9|11450.9|11455.1|11449.1|0
1682393100000|2023-04-25 03:25:00|11456.9|11450.9|11455|11449|11456.9|11450.9|11455|11449|0
1682393400000|2023-04-25 03:30:00|11454.1|11448.1|11453.2|11447.2|11454.1|11448.1|11453.2|11447.2|0
1682394300000|2023-04-25 03:45:00|11451.4|11445.4|11451.4|11445.4|11451.4|11445.4|11451.4|11445.4|0
1682394600000|2023-04-25 03:50:00|11451.3|11445.3|11451.3|11445.3|11451.3|11445.3|11451.3|11445.3|0
1682394900000|2023-04-25 03:55:00|11451.4|11445.4|11451.4|11445.4|11451.4|11445.4|11451.4|11445.4|0
1682395200000|2023-04-25 04:00:00|11451.3|11445.3|11451.4|11445.4|11451.4|11445.4|11451.3|11445.3|0
1682395500000|2023-04-25 04:05:00|11451.3|11445.3|11451.3|11445.3|11451.3|11445.3|11451.3|11445.3|0
1682395800000|2023-04-25 04:10:00|11451.4|11445.4|11451.3|11445.3|11453.2|11447.2|11451.3|11445.3|0
1682396100000|2023-04-25 04:15:00|11452.2|11446.2|11451.3|11445.3|11453.1|11447.1|11451.3|11445.3|0
1682396400000|2023-04-25 04:20:00|11449.5|11443.5|11448.4|11442.4|11449.5|11443.5|11447.7|11441.7|0
1682396700000|2023-04-25 04:25:00|11448.3|11442.3|11448.3|11442.3|11448.4|11442.4|11448.3|11442.3|0
1682397000000|2023-04-25 04:30:00|11448.4|11442.4|11448.3|11442.3|11448.4|11442.4|11448.3|11442.3|0
1682397600000|2023-04-25 04:40:00|11448.4|11442.4|11450.2|11444.2|11450.2|11444.2|11448.3|11442.3|0
1682397900000|2023-04-25 04:45:00|11450.1|11444.1|11450.1|11444.1|11450.2|11444.2|11448.4|11442.4|0
1682398500000|2023-04-25 04:55:00|11448.3|11442.3|11448.4|11442.4|11448.4|11442.4|11448.3|11442.3|0
1682398800000|2023-04-25 05:00:00|11448.3|11442.3|11448.3|11442.3|11450.2|11444.2|11448.3|11442.3|0
1682399400000|2023-04-25 05:10:00|11449.7|11443.7|11451.5|11445.5|11451.5|11445.5|11449.7|11443.7|0
1682399700000|2023-04-25 05:15:00|11449.7|11443.7|11459.7|11453.7|11461.5|11455.5|11449.7|11443.7|0
1682400000000|2023-04-25 05:20:00|11459.6|11453.6|11457.9|11451.9|11459.7|11453.7|11457.9|11451.9|0
1682400300000|2023-04-25 05:25:00|11457.8|11451.8|11457.8|11451.8|11457.9|11451.9|11456.1|11450.1|0
1682400600000|2023-04-25 05:30:00|11457.9|11451.9|11456.1|11450.1|11457.9|11451.9|11456.1|11450.1|0
1682400900000|2023-04-25 05:35:00|11457.9|11451.9|11456.1|11450.1|11457.9|11451.9|11456.1|11450.1|0
1682401200000|2023-04-25 05:40:00|11457.9|11451.9|11457.9|11451.9|11457.9|11451.9|11456.1|11450.1|0
1682401500000|2023-04-25 05:45:00|11459.7|11453.7|11461.5|11455.5|11461.5|11455.5|11457.9|11451.9|0
1682401800000|2023-04-25 05:50:00|11461.6|11455.6|11463.4|11457.4|11463.4|11457.4|11461.5|11455.5|0
1682402100000|2023-04-25 05:55:00|11463.3|11457.3|11463.3|11457.3|11463.4|11457.4|11463.3|11457.3|0
1682402400000|2023-04-25 06:00:00|11524.8|11522.8|11499.8|11497.8|11527.8|11525.8|11495.8|11493.8|300
1682402700000|2023-04-25 06:05:00|11496.8|11494.8|11505.8|11503.8|11505.8|11503.8|11493.3|11491.3|168
1682403000000|2023-04-25 06:10:00|11505.3|11503.3|11498.8|11496.8|11507.8|11505.8|11495.3|11493.3|104
1682403300000|2023-04-25 06:15:00|11497.8|11495.8|11500.8|11498.8|11500.8|11498.8|11491.3|11489.3|96
1682403600000|2023-04-25 06:20:00|11499.8|11497.8|11493.8|11491.8|11500.8|11498.8|11490.8|11488.8|74
1682403900000|2023-04-25 06:25:00|11495.8|11493.8|11498.8|11496.8|11499.3|11497.3|11494.8|11492.8|61
1682404200000|2023-04-25 06:30:00|11499.3|11497.3|11502.8|11500.8|11506.3|11504.3|11495.8|11493.8|107
1682404500000|2023-04-25 06:35:00|11503.3|11501.3|11501.3|11499.3|11503.3|11501.3|11497.8|11495.8|40
1682404800000|2023-04-25 06:40:00|11500.3|11498.3|11501.3|11499.3|11502.3|11500.3|11498.8|11496.8|40
1682405100000|2023-04-25 06:45:00|11500.8|11498.8|11501.8|11499.8|11502.3|11500.3|11499.8|11497.8|0
1682405400000|2023-04-25 06:50:00|11502.3|11500.3|11504.8|11502.8|11508.8|11506.8|11501.8|11499.8|43
1682405700000|2023-04-25 06:55:00|11504.3|11502.3|11490.8|11488.8|11504.3|11502.3|11488.8|11486.8|229
1682406000000|2023-04-25 07:00:00|11490.3|11488.3|11486.3|11484.3|11492.3|11490.3|11459.8|11457.8|1461
1682406300000|2023-04-25 07:05:00|11487.3|11485.3|11482.8|11480.8|11499.3|11497.3|11478.3|11476.3|843
1682406600000|2023-04-25 07:10:00|11483.3|11481.3|11489.3|11487.3|11501.3|11499.3|11481.3|11479.3|644
1682406900000|2023-04-25 07:15:00|11489.8|11487.8|11502.3|11500.3|11505.3|11503.3|11489.3|11487.3|415
1682407200000|2023-04-25 07:20:00|11502.8|11500.8|11477.3|11475.3|11505.8|11503.8|11475.8|11473.8|500
1682407500000|2023-04-25 07:25:00|11477.8|11475.8|11471.3|11469.3|11489.8|11487.8|11471.3|11469.3|378
1682407800000|2023-04-25 07:30:00|11472.3|11470.3|11478.8|11476.8|11479.3|11477.3|11459.8|11457.8|479
1682408100000|2023-04-25 07:35:00|11479.3|11477.3|11469.3|11467.3|11479.8|11477.8|11462.8|11460.8|439
1682408400000|2023-04-25 07:40:00|11468.3|11466.3|11476.3|11474.3|11476.8|11474.8|11466.8|11464.8|520
1682408700000|2023-04-25 07:45:00|11475.8|11473.8|11472.3|11470.3|11482.3|11480.3|11471.3|11469.3|214
1682409000000|2023-04-25 07:50:00|11471.8|11469.8|11468.8|11466.8|11472.3|11470.3|11462.3|11460.3|151
1682409300000|2023-04-25 07:55:00|11468.3|11466.3|11470.3|11468.3|11474.3|11472.3|11465.8|11463.8|135
1682409600000|2023-04-25 08:00:00|11471.3|11469.3|11482.8|11480.8|11484.3|11482.3|11471.3|11469.3|425
1682409900000|2023-04-25 08:05:00|11482.3|11480.3|11481.3|11479.3|11484.3|11482.3|11474.3|11472.3|234
1682410200000|2023-04-25 08:10:00|11482.3|11480.3|11473.3|11471.3|11483.3|11481.3|11469.3|11467.3|181
1682410500000|2023-04-25 08:15:00|11473.8|11471.8|11476.3|11474.3|11479.3|11477.3|11470.3|11468.3|187
1682410800000|2023-04-25 08:20:00|11475.8|11473.8|11481.8|11479.8|11483.3|11481.3|11473.3|11471.3|367
1682411100000|2023-04-25 08:25:00|11482.3|11480.3|11493.7|11491.7|11493.7|11491.7|11479.3|11477.3|146
1682411400000|2023-04-25 08:30:00|11493.2|11491.2|11508.7|11506.7|11510.2|11508.2|11491.7|11489.7|303
1682411700000|2023-04-25 08:35:00|11508.2|11506.2|11506.2|11504.2|11513.7|11511.7|11503.2|11501.2|265
1682412000000|2023-04-25 08:40:00|11506.7|11504.7|11498.7|11496.7|11509.7|11507.7|11497.2|11495.2|196
1682412300000|2023-04-25 08:45:00|11499.2|11497.2|11495.7|11493.7|11499.7|11497.7|11492.7|11490.7|142
1682412600000|2023-04-25 08:50:00|11494.7|11492.7|11493.2|11491.2|11498.7|11496.7|11490.2|11488.2|208
1682412900000|2023-04-25 08:55:00|11493.7|11491.7|11486.7|11484.7|11495.7|11493.7|11484.7|11482.7|174
1682413200000|2023-04-25 09:00:00|11487.2|11485.2|11490.2|11488.2|11491.7|11489.7|11484.7|11482.7|184
1682413500000|2023-04-25 09:05:00|11489.7|11487.7|11483.7|11481.7|11491.2|11489.2|11482.7|11480.7|156
1682413800000|2023-04-25 09:10:00|11484.7|11482.7|11490.7|11488.7|11492.2|11490.2|11483.7|11481.7|105
1682414100000|2023-04-25 09:15:00|11489.7|11487.7|11494.7|11492.7|11497.7|11495.7|11489.7|11487.7|106
1682414400000|2023-04-25 09:20:00|11495.2|11493.2|11487.7|11485.7|11495.7|11493.7|11487.7|11485.7|87
1682414700000|2023-04-25 09:25:00|11488.7|11486.7|11490.2|11488.2|11490.7|11488.7|11483.7|11481.7|92
1682415000000|2023-04-25 09:30:00|11489.7|11487.7|11484.7|11482.7|11492.2|11490.2|11484.2|11482.2|111
1682415300000|2023-04-25 09:35:00|11484.2|11482.2|11488.7|11486.7|11492.7|11490.7|11484.2|11482.2|121
1682415600000|2023-04-25 09:40:00|11489.7|11487.7|11491.3|11489.3|11492.8|11490.8|11487.8|11485.8|127
1682415900000|2023-04-25 09:45:00|11491.8|11489.8|11497.3|11495.3|11499.3|11497.3|11489.3|11487.3|158
1682416200000|2023-04-25 09:50:00|11497.8|11495.8|11494.8|11492.8|11499.8|11497.8|11491.8|11489.8|127
1682416500000|2023-04-25 09:55:00|11494.3|11492.3|11494.8|11492.8|11495.8|11493.8|11490.8|11488.8|92
1682416800000|2023-04-25 10:00:00|11493.8|11491.8|11501.3|11499.3|11504.8|11502.8|11493.8|11491.8|148
1682417100000|2023-04-25 10:05:00|11500.8|11498.8|11508.3|11506.3|11509.3|11507.3|11499.8|11497.8|361
1682417400000|2023-04-25 10:10:00|11507.8|11505.8|11504.8|11502.8|11508.8|11506.8|11501.8|11499.8|108
1682417700000|2023-04-25 10:15:00|11502.8|11500.8|11501.8|11499.8|11503.8|11501.8|11494.8|11492.8|85
1682418000000|2023-04-25 10:20:00|11501.3|11499.3|11508.8|11506.8|11509.8|11507.8|11498.3|11496.3|113
1682418300000|2023-04-25 10:25:00|11509.3|11507.3|11507.8|11505.8|11513.3|11511.3|11505.8|11503.8|597
1682418600000|2023-04-25 10:30:00|11507.3|11505.3|11513.8|11511.8|11515.8|11513.8|11505.8|11503.8|88
1682418900000|2023-04-25 10:35:00|11514.3|11512.3|11512.8|11510.8|11515.8|11513.8|11510.8|11508.8|55
1682419200000|2023-04-25 10:40:00|11513.3|11511.3|11508.3|11506.3|11513.3|11511.3|11507.8|11505.8|116
1682419500000|2023-04-25 10:45:00|11508.8|11506.8|11514.8|11512.8|11515.8|11513.8|11508.3|11506.3|83
1682419800000|2023-04-25 10:50:00|11515.8|11513.8|11517.8|11515.8|11520.8|11518.8|11513.8|11511.8|129
1682420100000|2023-04-25 10:55:00|11518.3|11516.3|11523.8|11521.8|11523.8|11521.8|11517.8|11515.8|157
1682420400000|2023-04-25 11:00:00|11522.8|11520.8|11518.8|11516.8|11523.3|11521.3|11517.8|11515.8|127
1682420700000|2023-04-25 11:05:00|11519.3|11517.3|11526.8|11524.8|11526.8|11524.8|11518.8|11516.8|182
1682421000000|2023-04-25 11:10:00|11526.3|11524.3|11527.8|11525.8|11528.3|11526.3|11523.3|11521.3|154
1682421300000|2023-04-25 11:15:00|11528.3|11526.3|11527.8|11525.8|11529.8|11527.8|11526.8|11524.8|213
1682421600000|2023-04-25 11:20:00|11528.3|11526.3|11528.8|11526.8|11530.3|11528.3|11525.8|11523.8|196
1682421900000|2023-04-25 11:25:00|11529.3|11527.3|11535.8|11533.8|11535.8|11533.8|11526.8|11524.8|152
1682422200000|2023-04-25 11:30:00|11534.8|11532.8|11536.8|11534.8|11538.8|11536.8|11531.8|11529.8|267
1682422500000|2023-04-25 11:35:00|11537.3|11535.3|11540.8|11538.8|11543.8|11541.8|11536.8|11534.8|230
1682422800000|2023-04-25 11:40:00|11539.6|11537.6|11533.6|11531.6|11539.6|11537.6|11532.6|11530.6|184
1682423100000|2023-04-25 11:45:00|11533.1|11531.1|11535.6|11533.6|11538.1|11536.1|11530.6|11528.6|149
1682423400000|2023-04-25 11:50:00|11535.1|11533.1|11530.6|11528.6|11535.1|11533.1|11527.6|11525.6|88
1682423700000|2023-04-25 11:55:00|11530.1|11528.1|11530.1|11528.1|11531.1|11529.1|11527.6|11525.6|86
1682424000000|2023-04-25 12:00:00|11530.6|11528.6|11537.6|11535.6|11539.6|11537.6|11529.6|11527.6|92
1682424300000|2023-04-25 12:05:00|11539.6|11537.6|11538.6|11536.6|11543.6|11541.6|11537.6|11535.6|146
1682424600000|2023-04-25 12:10:00|11538.1|11536.1|11538.6|11536.6|11541.6|11539.6|11537.6|11535.6|101
1682424900000|2023-04-25 12:15:00|11538.1|11536.1|11535.6|11533.6|11538.1|11536.1|11532.6|11530.6|84
1682425200000|2023-04-25 12:20:00|11536.1|11534.1|11534.6|11532.6|11536.6|11534.6|11531.6|11529.6|87
1682425500000|2023-04-25 12:25:00|11534.1|11532.1|11524.6|11522.6|11534.6|11532.6|11523.6|11521.6|102
1682425800000|2023-04-25 12:30:00|11525.1|11523.1|11524.6|11522.6|11527.1|11525.1|11522.6|11520.6|250
1682426100000|2023-04-25 12:35:00|11524.1|11522.1|11521.6|11519.6|11525.1|11523.1|11520.6|11518.6|77
1682426400000|2023-04-25 12:40:00|11522.1|11520.1|11519.6|11517.6|11525.1|11523.1|11518.6|11516.6|109
1682426700000|2023-04-25 12:45:00|11520.6|11518.6|11516.1|11514.1|11522.6|11520.6|11515.6|11513.6|122
1682427000000|2023-04-25 12:50:00|11515.6|11513.6|11513.6|11511.6|11521.1|11519.1|11511.1|11509.1|143
1682427300000|2023-04-25 12:55:00|11513.1|11511.1|11516.6|11514.6|11519.1|11517.1|11512.6|11510.6|86
1682427600000|2023-04-25 13:00:00|11517.1|11515.1|11516.6|11514.6|11520.6|11518.6|11513.1|11511.1|95
1682427900000|2023-04-25 13:05:00|11517.1|11515.1|11520.6|11518.6|11521.1|11519.1|11514.1|11512.1|134
1682428200000|2023-04-25 13:10:00|11521.1|11519.1|11517.1|11515.1|11523.6|11521.6|11514.6|11512.6|97
1682428500000|2023-04-25 13:15:00|11516.6|11514.6|11521.1|11519.1|11523.1|11521.1|11515.6|11513.6|90
1682428800000|2023-04-25 13:20:00|11521.6|11519.6|11525.6|11523.6|11526.1|11524.1|11518.6|11516.6|98
1682429100000|2023-04-25 13:25:00|11526.6|11524.6|11534.6|11532.6|11536.1|11534.1|11525.6|11523.6|226
1682429400000|2023-04-25 13:30:00|11534.1|11532.1|11536.6|11534.6|11550.1|11548.1|11532.6|11530.6|788
1682429700000|2023-04-25 13:35:00|11536.1|11534.1|11528.6|11526.6|11539.6|11537.6|11524.6|11522.6|616
1682430000000|2023-04-25 13:40:00|11528.1|11526.1|11527.6|11525.6|11537.6|11535.6|11524.1|11522.1|257
1682430300000|2023-04-25 13:45:00|11528.6|11526.6|11518.6|11516.6|11530.6|11528.6|11516.6|11514.6|381
1682430600000|2023-04-25 13:50:00|11517.6|11515.6|11515.6|11513.6|11522.1|11520.1|11512.6|11510.6|192
1682430900000|2023-04-25 13:55:00|11515.1|11513.1|11517.6|11515.6|11518.1|11516.1|11514.6|11512.6|142
1682431200000|2023-04-25 14:00:00|11518.6|11516.6|11516.6|11514.6|11526.1|11524.1|11515.1|11513.1|461
1682431500000|2023-04-25 14:05:00|11516.1|11514.1|11516.6|11514.6|11522.6|11520.6|11515.1|11513.1|194
1682431800000|2023-04-25 14:10:00|11515.6|11513.6|11506.6|11504.6|11515.6|11513.6|11501.6|11499.6|225
1682432100000|2023-04-25 14:15:00|11506.1|11504.1|11508.1|11506.1|11511.1|11509.1|11503.6|11501.6|179
1682432400000|2023-04-25 14:20:00|11508.6|11506.6|11502.6|11500.6|11510.1|11508.1|11502.6|11500.6|175
1682432700000|2023-04-25 14:25:00|11503.1|11501.1|11503.6|11501.6|11505.6|11503.6|11499.6|11497.6|328
1682433000000|2023-04-25 14:30:00|11504.6|11502.6|11497.1|11495.1|11505.6|11503.6|11496.6|11494.6|397
1682433300000|2023-04-25 14:35:00|11497.6|11495.6|11502.6|11500.6|11502.6|11500.6|11496.1|11494.1|243
1682433600000|2023-04-25 14:40:00|11501.6|11499.6|11511.6|11509.6|11513.1|11511.1|11501.6|11499.6|405
1682433900000|2023-04-25 14:45:00|11512.1|11510.1|11512.6|11510.6|11512.6|11510.6|11506.6|11504.6|258
1682434200000|2023-04-25 14:50:00|11513.1|11511.1|11516.6|11514.6|11517.6|11515.6|11510.6|11508.6|321
1682434500000|2023-04-25 14:55:00|11515.6|11513.6|11524.6|11522.6|11524.6|11522.6|11514.6|11512.6|438
1682434800000|2023-04-25 15:00:00|11524.1|11522.1|11525.6|11523.6|11526.6|11524.6|11519.1|11517.1|743
1682435100000|2023-04-25 15:05:00|11525.1|11523.1|11536.1|11534.1|11536.6|11534.6|11523.6|11521.6|758
1682435400000|2023-04-25 15:10:00|11536.6|11534.6|11535.6|11533.6|11538.1|11536.1|11533.6|11531.6|287
1682435700000|2023-04-25 15:15:00|11535.1|11533.1|11531.1|11529.1|11538.6|11536.6|11529.6|11527.6|916
1682436000000|2023-04-25 15:20:00|11531.6|11529.6|11522.1|11520.1|11533.6|11531.6|11520.6|11518.6|1036
1682436300000|2023-04-25 15:25:00|11521.6|11519.6|11516.6|11514.6|11526.6|11524.6|11516.6|11514.6|1559
1682436600000|2023-04-25 15:30:00|11515.6|11513.6|11513.1|11511.1|11517.6|11515.6|11510.6|11508.6|857
1682436900000|2023-04-25 15:35:00|11513.6|11511.6|11504.1|11502.1|11516.6|11514.6|11504.1|11502.1|393
1682437200000|2023-04-25 15:40:00|11504.6|11502.6|11504.6|11502.6|11510.1|11508.1|11502.1|11500.1|100
1682437500000|2023-04-25 15:45:00|11505.1|11503.1|11502.1|11500.1|11507.1|11505.1|11499.6|11497.6|169
1682437800000|2023-04-25 15:50:00|11501.6|11499.6|11497.1|11495.1|11501.6|11499.6|11494.1|11492.1|58
1682438100000|2023-04-25 15:55:00|11496.6|11494.6|11499.1|11497.1|11499.1|11497.1|11494.1|11492.1|69
1682438400000|2023-04-25 16:00:00|11499.6|11497.6|11502.1|11500.1|11504.6|11502.6|11499.6|11497.6|106
1682438700000|2023-04-25 16:05:00|11502.6|11500.6|11502.6|11500.6|11503.6|11501.6|11499.6|11497.6|24
1682439000000|2023-04-25 16:10:00|11502.1|11500.1|11497.6|11495.6|11503.1|11501.1|11497.6|11495.6|73
1682439300000|2023-04-25 16:15:00|11495.6|11493.6|11501.1|11499.1|11502.6|11500.6|11495.6|11493.6|48
1682439600000|2023-04-25 16:20:00|11501.6|11499.6|11501.6|11499.6|11505.1|11503.1|11501.1|11499.1|155
1682439900000|2023-04-25 16:25:00|11502.1|11500.1|11498.6|11496.6|11502.1|11500.1|11497.6|11495.6|14
1682440200000|2023-04-25 16:30:00|11499.1|11497.1|11495.6|11493.6|11499.1|11497.1|11495.6|11493.6|23
1682440500000|2023-04-25 16:35:00|11496.1|11494.1|11497.6|11495.6|11499.1|11497.1|11496.1|11494.1|7
1682440800000|2023-04-25 16:40:00|11498.1|11496.1|11502.1|11500.1|11503.1|11501.1|11497.6|11495.6|26
1682441100000|2023-04-25 16:45:00|11501.6|11499.6|11496.6|11494.6|11502.1|11500.1|11496.6|11494.6|21
1682441400000|2023-04-25 16:50:00|11497.1|11495.1|11494.1|11492.1|11497.6|11495.6|11493.6|11491.6|21
1682441700000|2023-04-25 16:55:00|11493.6|11491.6|11495.6|11493.6|11497.1|11495.1|11493.6|11491.6|13
1682442000000|2023-04-25 17:00:00|11496.1|11494.1|11499.1|11497.1|11499.6|11497.6|11495.6|11493.6|23
1682442300000|2023-04-25 17:05:00|11498.6|11496.6|11491.6|11489.6|11498.6|11496.6|11491.6|11489.6|78
1682442600000|2023-04-25 17:10:00|11492.1|11490.1|11483.6|11481.6|11492.6|11490.6|11483.6|11481.6|38
1682442900000|2023-04-25 17:15:00|11484.1|11482.1|11480.1|11478.1|11484.1|11482.1|11474.1|11472.1|66
1682443200000|2023-04-25 17:20:00|11479.6|11477.6|11479.1|11477.1|11483.1|11481.1|11477.1|11475.1|13
1682443500000|2023-04-25 17:25:00|11478.6|11476.6|11481.1|11479.1|11482.1|11480.1|11477.1|11475.1|13
1682443800000|2023-04-25 17:30:00|11480.6|11478.6|11477.1|11475.1|11481.1|11479.1|11476.1|11474.1|4
1682444100000|2023-04-25 17:35:00|11477.6|11475.6|11478.1|11476.1|11480.1|11478.1|11476.6|11474.6|29
1682444400000|2023-04-25 17:40:00|11477.6|11475.6|11477.1|11475.1|11479.1|11477.1|11476.1|11474.1|6
1682444700000|2023-04-25 17:45:00|11477.6|11475.6|11473.1|11471.1|11478.1|11476.1|11471.1|11469.1|14
1682445000000|2023-04-25 17:50:00|11472.6|11470.6|11465.1|11463.1|11474.1|11472.1|11465.1|11463.1|10
1682445300000|2023-04-25 17:55:00|11465.6|11463.6|11466.1|11464.1|11469.6|11467.6|11465.1|11463.1|9
1682445600000|2023-04-25 18:00:00|11466.6|11464.6|11464.1|11462.1|11469.6|11467.6|11462.6|11460.6|29
1682445900000|2023-04-25 18:05:00|11464.6|11462.6|11463.1|11461.1|11467.6|11465.6|11462.6|11460.6|19
1682446200000|2023-04-25 18:10:00|11463.6|11461.6|11463.1|11461.1|11465.6|11463.6|11461.6|11459.6|53
1682446500000|2023-04-25 18:15:00|11462.6|11460.6|11466.1|11464.1|11466.6|11464.6|11461.6|11459.6|20
1682446800000|2023-04-25 18:20:00|11465.6|11463.6|11465.1|11463.1|11469.1|11467.1|11464.1|11462.1|8
1682447100000|2023-04-25 18:25:00|11465.6|11463.6|11472.1|11470.1|11472.6|11470.6|11465.1|11463.1|4
1682447400000|2023-04-25 18:30:00|11471.6|11469.6|11471.1|11469.1|11473.1|11471.1|11471.1|11469.1|11
1682447700000|2023-04-25 18:35:00|11471.6|11469.6|11473.1|11471.1|11474.1|11472.1|11471.1|11469.1|12
1682448000000|2023-04-25 18:40:00|11473.6|11471.6|11467.1|11465.1|11474.1|11472.1|11466.1|11464.1|10
1682448300000|2023-04-25 18:45:00|11467.6|11465.6|11470.6|11468.6|11470.6|11468.6|11467.6|11465.6|12
1682448600000|2023-04-25 18:50:00|11471.1|11469.1|11469.6|11467.6|11472.6|11470.6|11469.6|11467.6|14
1682448900000|2023-04-25 18:55:00|11469.1|11467.1|11466.1|11464.1|11469.1|11467.1|11466.1|11464.1|6
1682449200000|2023-04-25 19:00:00|11466.6|11464.6|11464.1|11462.1|11469.1|11467.1|11464.1|11462.1|6
1682449500000|2023-04-25 19:05:00|11464.6|11462.6|11465.1|11463.1|11467.1|11465.1|11464.1|11462.1|19
1682449800000|2023-04-25 19:10:00|11465.6|11463.6|11468.1|11466.1|11468.6|11466.6|11465.1|11463.1|7
1682450100000|2023-04-25 19:15:00|11468.6|11466.6|11469.1|11467.1|11470.6|11468.6|11468.1|11466.1|10
1682450400000|2023-04-25 19:20:00|11468.6|11466.6|11473.6|11471.6|11475.1|11473.1|11468.6|11466.6|11
1682450700000|2023-04-25 19:25:00|11474.1|11472.1|11471.1|11469.1|11474.1|11472.1|11470.1|11468.1|36
1682451000000|2023-04-25 19:30:00|11470.1|11468.1|11471.6|11469.6|11473.1|11471.1|11468.6|11466.6|19
1682451300000|2023-04-25 19:35:00|11470.1|11468.1|11467.1|11465.1|11470.6|11468.6|11466.6|11464.6|15
1682451600000|2023-04-25 19:40:00|11467.6|11465.6|11466.6|11464.6|11470.1|11468.1|11466.6|11464.6|33
1682451900000|2023-04-25 19:45:00|11466.1|11464.1|11472.1|11470.1|11474.6|11472.6|11466.1|11464.1|140
1682452200000|2023-04-25 19:50:00|11471.6|11469.6|11469.6|11467.6|11473.1|11471.1|11468.6|11466.6|46
1682452500000|2023-04-25 19:55:00|11470.1|11468.1|11472.5|11466.5|11473.4|11470.1|11467.6|11465.6|53
1682452800000|2023-04-25 20:00:00|11472|11466|11487.1|11481.1|11490.4|11484.4|11470.1|11464.1|0
1682453100000|2023-04-25 20:05:00|11487.4|11481.4|11487.8|11481.8|11488.3|11482.3|11483.3|11477.3|0
1682453400000|2023-04-25 20:10:00|11488.1|11482.1|11493.3|11487.3|11493.3|11487.3|11487|11481|0
1682453700000|2023-04-25 20:15:00|11492.9|11486.9|11488.8|11482.8|11492.9|11486.9|11485.7|11479.7|0
1682454000000|2023-04-25 20:20:00|11488.9|11482.9|11489.6|11483.6|11489.8|11483.8|11488.7|11482.7|0
1682454300000|2023-04-25 20:25:00|11489.8|11483.8|11491.3|11485.3|11492|11486|11489.6|11483.6|0
1682454600000|2023-04-25 20:30:00|11491.6|11485.6|11491.8|11485.8|11492.6|11486.6|11490.5|11484.5|0
1682454900000|2023-04-25 20:35:00|11492|11486|11492.2|11486.2|11492.2|11486.2|11490.2|11484.2|0
1682455200000|2023-04-25 20:40:00|11492.4|11486.4|11492.6|11486.6|11494.1|11488.1|11492.2|11486.2|0
1682455500000|2023-04-25 20:45:00|11492.9|11486.9|11492.8|11486.8|11494.1|11488.1|11492.2|11486.2|0
1682455800000|2023-04-25 20:50:00|11492.6|11486.6|11493.3|11487.3|11494.1|11488.1|11492.6|11486.6|0
1682456100000|2023-04-25 20:55:00|11493.1|11487.1|11493.7|11487.7|11494.1|11488.1|11492.2|11486.2|0
1682456400000|2023-04-25 21:00:00|11493.9|11487.9|11493.7|11487.7|11494.1|11488.1|11492.6|11486.6|0
1682456700000|2023-04-25 21:05:00|11493.9|11487.9|11494.4|11488.4|11494.8|11488.8|11492.8|11486.8|0
1682457000000|2023-04-25 21:10:00|11494.6|11488.6|11494.8|11488.8|11494.8|11488.8|11493.7|11487.7|0
1682457300000|2023-04-25 21:15:00|11495.2|11489.2|11495.2|11489.2|11496.1|11490.1|11494.8|11488.8|0
1682457600000|2023-04-25 21:20:00|11495.6|11489.6|11495.2|11489.2|11495.6|11489.6|11494.8|11488.8|0
1682457900000|2023-04-25 21:25:00|11495.4|11489.4|11496.1|11490.1|11496.1|11490.1|11495|11489|0
1682458200000|2023-04-25 21:30:00|11495.9|11489.9|11495.9|11489.9|11495.9|11489.9|11495.9|11489.9|0
1682458500000|2023-04-25 21:35:00|11496.1|11490.1|11496.5|11490.5|11496.7|11490.7|11496.1|11490.1|0
1682458800000|2023-04-25 21:40:00|11495.1|11489.1|11494.8|11488.8|11495.1|11489.1|11494.4|11488.4|0
1682459100000|2023-04-25 21:45:00|11494.9|11488.9|11494.9|11488.9|11495.1|11489.1|11494.6|11488.6|0
1682459400000|2023-04-25 21:50:00|11495.1|11489.1|11494.8|11488.8|11495.1|11489.1|11494.6|11488.6|0
1682459700000|2023-04-25 21:55:00|11494.7|11488.7|11494.9|11488.9|11495.3|11489.3|11494.6|11488.6|0
1682460000000|2023-04-25 22:00:00|11494.8|11488.8|11497|11491|11497.4|11491.4|11491.2|11485.2|0
1682460300000|2023-04-25 22:05:00|11497.4|11491.4|11500.5|11494.5|11501.8|11495.8|11496.8|11490.8|0
1682460600000|2023-04-25 22:10:00|11500.7|11494.7|11497.7|11491.7|11500.7|11494.7|11495.7|11489.7|0
1682460900000|2023-04-25 22:15:00|11497.9|11491.9|11496.8|11490.8|11500.5|11494.5|11496.4|11490.4|0
1682461200000|2023-04-25 22:20:00|11497.2|11491.2|11495.9|11489.9|11498.9|11492.9|11495.3|11489.3|0
1682461500000|2023-04-25 22:25:00|11496.1|11490.1|11497|11491|11498.1|11492.1|11495.7|11489.7|0
1682461800000|2023-04-25 22:30:00|11497.7|11491.7|11499|11493|11499|11493|11497|11491|0
1682462100000|2023-04-25 22:35:00|11498.9|11492.9|11499|11493|11499.4|11493.4|11497.7|11491.7|0
1682462400000|2023-04-25 22:40:00|11499.1|11493.1|11499.8|11493.8|11500.5|11494.5|11498.7|11492.7|0
1682462700000|2023-04-25 22:45:00|11499.4|11493.4|11498.5|11492.5|11499.4|11493.4|11498.1|11492.1|0
1682463000000|2023-04-25 22:50:00|11498.1|11492.1|11495.3|11489.3|11498.9|11492.9|11494.9|11488.9|0
1682463300000|2023-04-25 22:55:00|11494.9|11488.9|11495.3|11489.3|11495.3|11489.3|11494.4|11488.4|0
1682463600000|2023-04-25 23:00:00|11494.9|11488.9|11492|11486|11495.1|11489.1|11491.2|11485.2|0
1682463900000|2023-04-25 23:05:00|11492.1|11486.1|11492.7|11486.7|11493.6|11487.6|11492.1|11486.1|0
1682464200000|2023-04-25 23:10:00|11492.9|11486.9|11494|11488|11494|11488|11492|11486|0
1682464500000|2023-04-25 23:15:00|11494.4|11488.4|11494.4|11488.4|11494.8|11488.8|11493.6|11487.6|0
1682464800000|2023-04-25 23:20:00|11494.8|11488.8|11495.3|11489.3|11495.7|11489.7|11494|11488|0
1682465100000|2023-04-25 23:25:00|11494.9|11488.9|11493.6|11487.6|11494.9|11488.9|11493.3|11487.3|0
1682465400000|2023-04-25 23:30:00|11494|11488|11496.1|11490.1|11496.1|11490.1|11493.6|11487.6|0
1682465700000|2023-04-25 23:35:00|11496|11490|11495.7|11489.7|11496.4|11490.4|11495.3|11489.3|0
1682466000000|2023-04-25 23:40:00|11496.1|11490.1|11494.9|11488.9|11496.1|11490.1|11494.9|11488.9|0
1682466300000|2023-04-25 23:45:00|11494.8|11488.8|11495.7|11489.7|11496.4|11490.4|11494.8|11488.8|0
1682466600000|2023-04-25 23:50:00|11495.3|11489.3|11495.3|11489.3|11495.7|11489.7|11494.9|11488.9|0
1682466900000|2023-04-25 23:55:00|11495.1|11489.1|11495.3|11489.3|11496.1|11490.1|11494.9|11488.9|0
1682467200000|2023-04-26 00:00:00|11494.9|11488.9|11489.1|11483.1|11496.1|11490.1|11489.1|11483.1|0
1682467500000|2023-04-26 00:05:00|11488.7|11482.7|11488.4|11482.4|11489.1|11483.1|11487.2|11481.2|0
1682467800000|2023-04-26 00:10:00|11488.7|11482.7|11483.3|11477.3|11488.7|11482.7|11482.9|11476.9|0
1682468100000|2023-04-26 00:15:00|11483.7|11477.7|11483.7|11477.7|11485.5|11479.5|11480|11474|0
1682468400000|2023-04-26 00:20:00|11485.5|11479.5|11487.4|11481.4|11487.4|11481.4|11483.7|11477.7|0
1682468700000|2023-04-26 00:25:00|11486.5|11480.5|11489.2|11483.2|11489.2|11483.2|11485.5|11479.5|0
1682469000000|2023-04-26 00:30:00|11491|11485|11491|11485|11492.8|11486.8|11491|11485|0
1682469300000|2023-04-26 00:35:00|11492.8|11486.8|11494.7|11488.7|11494.7|11488.7|11491|11485|0
1682469600000|2023-04-26 00:40:00|11494.6|11488.6|11491|11485|11494.7|11488.7|11491|11485|0
1682469900000|2023-04-26 00:45:00|11492.8|11486.8|11492.8|11486.8|11494.7|11488.7|11492.8|11486.8|0
1682470200000|2023-04-26 00:50:00|11492.9|11486.9|11491|11485|11492.9|11486.9|11491|11485|0
1682470800000|2023-04-26 01:00:00|11489.2|11483.2|11487.4|11481.4|11491|11485|11487.4|11481.4|0
1682471100000|2023-04-26 01:05:00|11489.2|11483.2|11489.2|11483.2|11489.2|11483.2|11487.4|11481.4|0
1682471400000|2023-04-26 01:10:00|11487.4|11481.4|11487.4|11481.4|11487.4|11481.4|11487.4|11481.4|0
1682471700000|2023-04-26 01:15:00|11489.2|11483.2|11487.4|11481.4|11489.2|11483.2|11487.4|11481.4|0
1682472000000|2023-04-26 01:20:00|11485.6|11479.6|11485.6|11479.6|11485.6|11479.6|11485.6|11479.6|0
1682472300000|2023-04-26 01:25:00|11485.7|11479.7|11485.6|11479.6|11487.5|11481.5|11485.6|11479.6|0
1682472600000|2023-04-26 01:30:00|11483.8|11477.8|11489.3|11483.3|11489.3|11483.3|11483.8|11477.8|0
1682472900000|2023-04-26 01:35:00|11488.4|11482.4|11487.5|11481.5|11491.2|11485.2|11487.5|11481.5|0
1682473200000|2023-04-26 01:40:00|11488.4|11482.4|11489.3|11483.3|11489.4|11483.4|11487.5|11481.5|0
1682473500000|2023-04-26 01:45:00|11487.5|11481.5|11487.5|11481.5|11489.3|11483.3|11487.5|11481.5|0
1682473800000|2023-04-26 01:50:00|11489.3|11483.3|11487.5|11481.5|11489.3|11483.3|11487.5|11481.5|0
1682474100000|2023-04-26 01:55:00|11489.3|11483.3|11487.5|11481.5|11489.3|11483.3|11487.5|11481.5|0
1682474400000|2023-04-26 02:00:00|11485.7|11479.7|11485.6|11479.6|11485.7|11479.7|11485.6|11479.6|0
1682474700000|2023-04-26 02:05:00|11485.7|11479.7|11485.7|11479.7|11487.5|11481.5|11485.6|11479.6|0
1682475000000|2023-04-26 02:10:00|11485.6|11479.6|11485.8|11479.8|11487.5|11481.5|11485.6|11479.6|0
1682475300000|2023-04-26 02:15:00|11487.6|11481.6|11485.8|11479.8|11487.6|11481.6|11485.8|11479.8|0
1682475600000|2023-04-26 02:20:00|11485.7|11479.7|11484|11478|11485.7|11479.7|11483.9|11477.9|0
1682475900000|2023-04-26 02:25:00|11485.8|11479.8|11485.8|11479.8|11485.8|11479.8|11483.9|11477.9|0
1682476200000|2023-04-26 02:30:00|11484|11478|11484|11478|11484|11478|11484|11478|0
1682476500000|2023-04-26 02:35:00|11485.8|11479.8|11487.6|11481.6|11487.6|11481.6|11485.8|11479.8|0
1682476800000|2023-04-26 02:40:00|11485.8|11479.8|11485.8|11479.8|11485.8|11479.8|11485.8|11479.8|0
1682477100000|2023-04-26 02:45:00|11487.6|11481.6|11485.8|11479.8|11487.6|11481.6|11485.8|11479.8|0
1682477400000|2023-04-26 02:50:00|11485.9|11479.9|11485.8|11479.8|11487.7|11481.7|11485.8|11479.8|0
1682477700000|2023-04-26 02:55:00|11487.6|11481.6|11489.5|11483.5|11491.3|11485.3|11487.6|11481.6|0
1682478000000|2023-04-26 03:00:00|11487.7|11481.7|11487.7|11481.7|11489.5|11483.5|11487.7|11481.7|0
1682478300000|2023-04-26 03:05:00|11488.6|11482.6|11487.7|11481.7|11488.6|11482.6|11487.7|11481.7|0
1682478600000|2023-04-26 03:10:00|11487.6|11481.6|11485.8|11479.8|11487.7|11481.7|11485.8|11479.8|0
1682478900000|2023-04-26 03:15:00|11487.6|11481.6|11487.6|11481.6|11487.6|11481.6|11487.6|11481.6|0
1682479200000|2023-04-26 03:20:00|11489.4|11483.4|11489.4|11483.4|11489.4|11483.4|11489.4|11483.4|0
1682479500000|2023-04-26 03:25:00|11487.6|11481.6|11487.6|11481.6|11489.4|11483.4|11487.6|11481.6|0
1682479800000|2023-04-26 03:30:00|11485.8|11479.8|11487.6|11481.6|11487.6|11481.6|11485.8|11479.8|0
1682480400000|2023-04-26 03:40:00|11485.8|11479.8|11487.6|11481.6|11487.6|11481.6|11485.8|11479.8|0
1682480700000|2023-04-26 03:45:00|11485.8|11479.8|11485.8|11479.8|11485.8|11479.8|11485.8|11479.8|0
1682481300000|2023-04-26 03:55:00|11484|11478|11480.2|11474.2|11484|11478|11480.2|11474.2|0
1682481600000|2023-04-26 04:00:00|11478.4|11472.4|11476.6|11470.6|11478.4|11472.4|11476.6|11470.6|0
1682481900000|2023-04-26 04:05:00|11477.5|11471.5|11476.6|11470.6|11478.4|11472.4|11476.6|11470.6|0
1682482500000|2023-04-26 04:15:00|11475.6|11469.6|11475.7|11469.7|11475.7|11469.7|11475.6|11469.6|0
1682482800000|2023-04-26 04:20:00|11475.6|11469.6|11477.5|11471.5|11477.5|11471.5|11475.6|11469.6|0
1682483100000|2023-04-26 04:25:00|11476.8|11470.8|11476.8|11470.8|11476.8|11470.8|11475|11469|0
1682483400000|2023-04-26 04:30:00|11477.7|11471.7|11478.7|11472.7|11478.7|11472.7|11477.7|11471.7|0
1682483700000|2023-04-26 04:35:00|11478.6|11472.6|11478.6|11472.6|11478.7|11472.7|11478.6|11472.6|0
1682484000000|2023-04-26 04:40:00|11476.8|11470.8|11476.8|11470.8|11476.8|11470.8|11476.8|11470.8|0
1682484300000|2023-04-26 04:45:00|11477.7|11471.7|11478.6|11472.6|11478.6|11472.6|11477.7|11471.7|0
1682484600000|2023-04-26 04:50:00|11478.7|11472.7|11480.4|11474.4|11480.5|11474.5|11478.6|11472.6|0
1682484900000|2023-04-26 04:55:00|11480.5|11474.5|11480.4|11474.4|11480.5|11474.5|11480.4|11474.4|0
1682485200000|2023-04-26 05:00:00|11480.5|11474.5|11487.3|11481.3|11487.3|11481.3|11480.4|11474.4|0
1682485500000|2023-04-26 05:05:00|11488.2|11482.2|11488.4|11482.4|11490.2|11484.2|11488.2|11482.2|0
1682485800000|2023-04-26 05:10:00|11490.2|11484.2|11488.4|11482.4|11490.2|11484.2|11488.4|11482.4|0
1682486100000|2023-04-26 05:15:00|11486.6|11480.6|11484.5|11478.5|11486.6|11480.6|11484.5|11478.5|0
1682486400000|2023-04-26 05:20:00|11484.4|11478.4|11484.5|11478.5|11486.3|11480.3|11482.6|11476.6|0
1682486700000|2023-04-26 05:25:00|11486.3|11480.3|11488.6|11482.6|11488.6|11482.6|11486.3|11480.3|0
1682487000000|2023-04-26 05:30:00|11488.5|11482.5|11488.5|11482.5|11490.4|11484.4|11488.5|11482.5|0
1682487300000|2023-04-26 05:35:00|11488.6|11482.6|11490.4|11484.4|11490.4|11484.4|11488.5|11482.5|0
1682487600000|2023-04-26 05:40:00|11492.2|11486.2|11492.2|11486.2|11492.2|11486.2|11490.4|11484.4|0
1682487900000|2023-04-26 05:45:00|11494|11488|11498.1|11492.1|11498.1|11492.1|11492.2|11486.2|0
1682488200000|2023-04-26 05:50:00|11498|11492|11494.2|11488.2|11499|11493|11494.2|11488.2|0
1682488500000|2023-04-26 05:55:00|11492.4|11486.4|11491.8|11485.8|11497.8|11491.8|11491.8|11485.8|0
1682488800000|2023-04-26 06:00:00|11484.1|11482.1|11481.1|11479.1|11487.6|11485.6|11480.6|11478.6|58
1682489100000|2023-04-26 06:05:00|11481.6|11479.6|11470.6|11468.6|11483.1|11481.1|11470.1|11468.1|121
1682489400000|2023-04-26 06:10:00|11471.6|11469.6|11469.6|11467.6|11471.6|11469.6|11466.6|11464.6|83
1682489700000|2023-04-26 06:15:00|11470.1|11468.1|11459.6|11457.6|11471.1|11469.1|11459.6|11457.6|109
1682490000000|2023-04-26 06:20:00|11460.6|11458.6|11459.6|11457.6|11463.1|11461.1|11459.6|11457.6|49
1682490300000|2023-04-26 06:25:00|11460.1|11458.1|11460.6|11458.6|11461.6|11459.6|11454.6|11452.6|86
1682490600000|2023-04-26 06:30:00|11461.1|11459.1|11459.1|11457.1|11461.1|11459.1|11457.1|11455.1|89
1682490900000|2023-04-26 06:35:00|11458.6|11456.6|11463.6|11461.6|11463.6|11461.6|11457.6|11455.6|38
1682491200000|2023-04-26 06:40:00|11464.1|11462.1|11459.6|11457.6|11465.6|11463.6|11459.1|11457.1|85
1682491500000|2023-04-26 06:45:00|11459.1|11457.1|11453.6|11451.6|11459.6|11457.6|11453.6|11451.6|103
1682491800000|2023-04-26 06:50:00|11455.1|11453.1|11462.6|11460.6|11463.6|11461.6|11455.1|11453.1|53
1682492100000|2023-04-26 06:55:00|11463.1|11461.1|11449.1|11447.1|11464.6|11462.6|11447.1|11445.1|244
1682492400000|2023-04-26 07:00:00|11450.1|11448.1|11420.6|11418.6|11453.6|11451.6|11420.6|11418.6|2496
1682492700000|2023-04-26 07:05:00|11421.1|11419.1|11432.1|11430.1|11444.6|11442.6|11421.1|11419.1|1177
1682493000000|2023-04-26 07:10:00|11431.6|11429.6|11424.6|11422.6|11441.6|11439.6|11419.6|11417.6|1200
1682493300000|2023-04-26 07:15:00|11425.1|11423.1|11420.6|11418.6|11426.6|11424.6|11414.6|11412.6|719
1682493600000|2023-04-26 07:20:00|11420.1|11418.1|11399.6|11397.6|11420.1|11418.1|11393.6|11391.6|961
1682493900000|2023-04-26 07:25:00|11399.1|11397.1|11408.6|11406.6|11410.6|11408.6|11396.6|11394.6|520
1682494200000|2023-04-26 07:30:00|11409.1|11407.1|11407.6|11405.6|11410.6|11408.6|11399.6|11397.6|658
1682494500000|2023-04-26 07:35:00|11408.1|11406.1|11397.1|11395.1|11413.6|11411.6|11397.1|11395.1|439
1682494800000|2023-04-26 07:40:00|11398.2|11396.2|11394.7|11392.7|11406.7|11404.7|11393.7|11391.7|498
1682495100000|2023-04-26 07:45:00|11394.2|11392.2|11387.2|11385.2|11394.7|11392.7|11379.7|11377.7|517
1682495400000|2023-04-26 07:50:00|11386.7|11384.7|11385.7|11383.7|11388.7|11386.7|11382.7|11380.7|372
1682495700000|2023-04-26 07:55:00|11384.7|11382.7|11396.7|11394.7|11397.2|11395.2|11381.7|11379.7|564
1682496000000|2023-04-26 08:00:00|11396.2|11394.2|11404.2|11402.2|11405.7|11403.7|11395.2|11393.2|436
1682496300000|2023-04-26 08:05:00|11404.7|11402.7|11401.7|11399.7|11409.7|11407.7|11398.2|11396.2|397
1682496600000|2023-04-26 08:10:00|11400.7|11398.7|11406.7|11404.7|11410.7|11408.7|11399.7|11397.7|253
1682496900000|2023-04-26 08:15:00|11406.2|11404.2|11420.7|11418.7|11421.2|11419.2|11403.7|11401.7|227
1682497200000|2023-04-26 08:20:00|11420.2|11418.2|11421.2|11419.2|11422.7|11420.7|11412.7|11410.7|318
1682497500000|2023-04-26 08:25:00|11421.7|11419.7|11431.2|11429.2|11433.7|11431.7|11421.7|11419.7|251
1682497800000|2023-04-26 08:30:00|11430.7|11428.7|11428.7|11426.7|11436.7|11434.7|11427.2|11425.2|285
1682498100000|2023-04-26 08:35:00|11429.2|11427.2|11418.7|11416.7|11430.2|11428.2|11418.7|11416.7|247
1682498400000|2023-04-26 08:40:00|11417.7|11415.7|11421.7|11419.7|11424.7|11422.7|11414.2|11412.2|261
1682498700000|2023-04-26 08:45:00|11420.7|11418.7|11429.7|11427.7|11432.7|11430.7|11420.7|11418.7|274
1682499000000|2023-04-26 08:50:00|11430.2|11428.2|11422.7|11420.7|11434.7|11432.7|11421.7|11419.7|356
1682499300000|2023-04-26 08:55:00|11422.2|11420.2|11427.2|11425.2|11434.7|11432.7|11421.7|11419.7|234
1682499600000|2023-04-26 09:00:00|11427.7|11425.7|11433.7|11431.7|11438.7|11436.7|11427.2|11425.2|218
1682499900000|2023-04-26 09:05:00|11434.2|11432.2|11428.7|11426.7|11434.7|11432.7|11423.7|11421.7|377
1682500200000|2023-04-26 09:10:00|11429.2|11427.2|11434.2|11432.2|11434.7|11432.7|11426.7|11424.7|188
1682500500000|2023-04-26 09:15:00|11434.7|11432.7|11428.7|11426.7|11435.7|11433.7|11428.2|11426.2|181
1682500800000|2023-04-26 09:20:00|11429.2|11427.2|11422.7|11420.7|11431.2|11429.2|11422.7|11420.7|366
1682501100000|2023-04-26 09:25:00|11423.2|11421.2|11421.2|11419.2|11424.7|11422.7|11420.2|11418.2|129
1682501400000|2023-04-26 09:30:00|11421.7|11419.7|11421.7|11419.7|11423.7|11421.7|11418.2|11416.2|154
1682501700000|2023-04-26 09:35:00|11422.2|11420.2|11421.7|11419.7|11426.7|11424.7|11418.7|11416.7|229
1682502000000|2023-04-26 09:40:00|11422.2|11420.2|11423.7|11421.7|11424.7|11422.7|11418.2|11416.2|204
1682502300000|2023-04-26 09:45:00|11424.2|11422.2|11415.7|11413.7|11425.7|11423.7|11415.2|11413.2|180
1682502600000|2023-04-26 09:50:00|11415.2|11413.2|11399.7|11397.7|11415.2|11413.2|11392.2|11390.2|277
1682502900000|2023-04-26 09:55:00|11400.2|11398.2|11404.2|11402.2|11404.7|11402.7|11397.2|11395.2|164
1682503200000|2023-04-26 10:00:00|11404.7|11402.7|11403.7|11401.7|11407.7|11405.7|11399.7|11397.7|219
1682503500000|2023-04-26 10:05:00|11404.2|11402.2|11407.7|11405.7|11407.7|11405.7|11399.7|11397.7|187
1682503800000|2023-04-26 10:10:00|11408.2|11406.2|11403.7|11401.7|11408.7|11406.7|11402.2|11400.2|239
1682504100000|2023-04-26 10:15:00|11404.2|11402.2|11406.7|11404.7|11408.7|11406.7|11403.7|11401.7|169
1682504400000|2023-04-26 10:20:00|11407.7|11405.7|11402.2|11400.2|11408.7|11406.7|11399.2|11397.2|171
1682504700000|2023-04-26 10:25:00|11401.7|11399.7|11403.2|11401.2|11406.7|11404.7|11398.7|11396.7|104
1682505000000|2023-04-26 10:30:00|11403.7|11401.7|11398.2|11396.2|11403.7|11401.7|11392.2|11390.2|174
1682505300000|2023-04-26 10:35:00|11398.7|11396.7|11392.7|11390.7|11399.7|11397.7|11392.7|11390.7|119
1682505600000|2023-04-26 10:40:00|11393.2|11391.2|11386.7|11384.7|11396.7|11394.7|11386.7|11384.7|244
1682505900000|2023-04-26 10:45:00|11387.2|11385.2|11393.7|11391.7|11394.7|11392.7|11386.7|11384.7|130
1682506200000|2023-04-26 10:50:00|11393.2|11391.2|11392.2|11390.2|11397.7|11395.7|11391.7|11389.7|142
1682506500000|2023-04-26 10:55:00|11392.7|11390.7|11385.2|11383.2|11392.7|11390.7|11384.7|11382.7|167
1682506800000|2023-04-26 11:00:00|11385.7|11383.7|11385.2|11383.2|11388.2|11386.2|11382.7|11380.7|146
1682507100000|2023-04-26 11:05:00|11384.7|11382.7|11384.7|11382.7|11386.7|11384.7|11378.7|11376.7|256
1682507400000|2023-04-26 11:10:00|11385.2|11383.2|11378.7|11376.7|11388.7|11386.7|11378.2|11376.2|195
1682507700000|2023-04-26 11:15:00|11378.2|11376.2|11386.7|11384.7|11391.7|11389.7|11378.2|11376.2|355
1682508000000|2023-04-26 11:20:00|11385.7|11383.7|11381.7|11379.7|11387.7|11385.7|11378.7|11376.7|158
1682508300000|2023-04-26 11:25:00|11382.2|11380.2|11384.2|11382.2|11388.7|11386.7|11382.2|11380.2|89
1682508600000|2023-04-26 11:30:00|11383.7|11381.7|11377.7|11375.7|11386.7|11384.7|11377.7|11375.7|98
1682508900000|2023-04-26 11:35:00|11378.2|11376.2|11379.7|11377.7|11381.7|11379.7|11376.7|11374.7|93
1682509200000|2023-04-26 11:40:00|11380.2|11378.2|11391.2|11389.2|11392.2|11390.2|11379.7|11377.7|301
1682509500000|2023-04-26 11:45:00|11390.7|11388.7|11385.2|11383.2|11391.7|11389.7|11382.2|11380.2|171
1682509800000|2023-04-26 11:50:00|11385.7|11383.7|11382.2|11380.2|11386.2|11384.2|11381.2|11379.2|171
1682510100000|2023-04-26 11:55:00|11382.7|11380.7|11388.7|11386.7|11389.7|11387.7|11382.2|11380.2|107
1682510400000|2023-04-26 12:00:00|11389.2|11387.2|11391.2|11389.2|11396.2|11394.2|11388.7|11386.7|170
1682510700000|2023-04-26 12:05:00|11390.7|11388.7|11390.7|11388.7|11396.2|11394.2|11389.2|11387.2|60
1682511000000|2023-04-26 12:10:00|11391.2|11389.2|11394.7|11392.7|11398.2|11396.2|11390.2|11388.2|341
1682511300000|2023-04-26 12:15:00|11395.2|11393.2|11393.7|11391.7|11395.2|11393.2|11389.2|11387.2|102
1682511600000|2023-04-26 12:20:00|11394.2|11392.2|11393.7|11391.7|11395.2|11393.2|11391.2|11389.2|154
1682511900000|2023-04-26 12:25:00|11393.2|11391.2|11385.7|11383.7|11395.2|11393.2|11385.7|11383.7|101
1682512200000|2023-04-26 12:30:00|11383.7|11381.7|11378.7|11376.7|11387.7|11385.7|11378.2|11376.2|288
1682512500000|2023-04-26 12:35:00|11379.2|11377.2|11383.2|11381.2|11383.2|11381.2|11377.2|11375.2|115
1682512800000|2023-04-26 12:40:00|11383.7|11381.7|11394.2|11392.2|11394.7|11392.7|11382.7|11380.7|89
1682513100000|2023-04-26 12:45:00|11394.7|11392.7|11401.2|11399.2|11402.2|11400.2|11394.7|11392.7|191
1682513400000|2023-04-26 12:50:00|11400.7|11398.7|11402.7|11400.7|11403.2|11401.2|11398.2|11396.2|137
1682513700000|2023-04-26 12:55:00|11403.2|11401.2|11404.7|11402.7|11407.2|11405.2|11403.2|11401.2|150
1682514000000|2023-04-26 13:00:00|11405.2|11403.2|11394.2|11392.2|11406.2|11404.2|11393.2|11391.2|146
1682514300000|2023-04-26 13:05:00|11393.7|11391.7|11399.2|11397.2|11402.2|11400.2|11393.7|11391.7|202
1682514600000|2023-04-26 13:10:00|11398.7|11396.7|11401.2|11399.2|11401.2|11399.2|11395.2|11393.2|93
1682514900000|2023-04-26 13:15:00|11400.7|11398.7|11394.2|11392.2|11402.2|11400.2|11393.2|11391.2|164
1682515200000|2023-04-26 13:20:00|11394.7|11392.7|11392.2|11390.2|11395.2|11393.2|11385.2|11383.2|672
1682515500000|2023-04-26 13:25:00|11391.7|11389.7|11387.7|11385.7|11392.2|11390.2|11386.2|11384.2|145
1682515800000|2023-04-26 13:30:00|11387.2|11385.2|11377.2|11375.2|11387.7|11385.7|11372.2|11370.2|445
1682516100000|2023-04-26 13:35:00|11376.2|11374.2|11366.2|11364.2|11377.2|11375.2|11363.2|11361.2|686
1682516400000|2023-04-26 13:40:00|11365.7|11363.7|11365.2|11363.2|11368.2|11366.2|11360.7|11358.7|370
1682516700000|2023-04-26 13:45:00|11366.2|11364.2|11362.7|11360.7|11369.2|11367.2|11357.2|11355.2|407
1682517000000|2023-04-26 13:50:00|11362.2|11360.2|11353.2|11351.2|11364.2|11362.2|11350.2|11348.2|393
1682517300000|2023-04-26 13:55:00|11353.7|11351.7|11346.7|11344.7|11354.2|11352.2|11342.2|11340.2|349
1682517600000|2023-04-26 14:00:00|11346.2|11344.2|11352.2|11350.2|11354.7|11352.7|11342.2|11340.2|456
1682517900000|2023-04-26 14:05:00|11351.7|11349.7|11344.2|11342.2|11355.2|11353.2|11342.7|11340.7|273
1682518200000|2023-04-26 14:10:00|11342.7|11340.7|11338.7|11336.7|11342.7|11340.7|11338.2|11336.2|236
1682518500000|2023-04-26 14:15:00|11339.2|11337.2|11342.2|11340.2|11345.2|11343.2|11337.7|11335.7|334
1682518800000|2023-04-26 14:20:00|11342.7|11340.7|11344.7|11342.7|11344.7|11342.7|11338.7|11336.7|223
1682519100000|2023-04-26 14:25:00|11344.2|11342.2|11346.7|11344.7|11346.7|11344.7|11339.7|11337.7|202
1682519400000|2023-04-26 14:30:00|11346.2|11344.2|11350.7|11348.7|11355.7|11353.7|11344.2|11342.2|216
1682519700000|2023-04-26 14:35:00|11351.2|11349.2|11365.7|11363.7|11366.7|11364.7|11351.2|11349.2|334
1682520000000|2023-04-26 14:40:00|11365.2|11363.2|11365.2|11363.2|11368.7|11366.7|11364.7|11362.7|237
1682520300000|2023-04-26 14:45:00|11364.7|11362.7|11364.7|11362.7|11365.7|11363.7|11361.7|11359.7|448
1682520600000|2023-04-26 14:50:00|11364.2|11362.2|11364.7|11362.7|11366.7|11364.7|11360.7|11358.7|247
1682520900000|2023-04-26 14:55:00|11363.7|11361.7|11366.7|11364.7|11367.7|11365.7|11362.7|11360.7|585
1682521200000|2023-04-26 15:00:00|11365.7|11363.7|11365.7|11363.7|11367.7|11365.7|11360.2|11358.2|481
1682521500000|2023-04-26 15:05:00|11366.2|11364.2|11367.2|11365.2|11370.7|11368.7|11363.2|11361.2|515
1682521800000|2023-04-26 15:10:00|11367.7|11365.7|11372.7|11370.7|11372.7|11370.7|11366.7|11364.7|550
1682522100000|2023-04-26 15:15:00|11373.2|11371.2|11367.7|11365.7|11375.2|11373.2|11366.7|11364.7|670
1682522400000|2023-04-26 15:20:00|11368.7|11366.7|11367.7|11365.7|11371.7|11369.7|11362.7|11360.7|825
1682522700000|2023-04-26 15:25:00|11367.2|11365.2|11364.2|11362.2|11372.7|11370.7|11359.7|11357.7|2450
1682523000000|2023-04-26 15:30:00|11364.7|11362.7|11366.7|11364.7|11369.7|11367.7|11363.7|11361.7|1083
1682523300000|2023-04-26 15:35:00|11367.2|11365.2|11374.7|11372.7|11375.7|11373.7|11366.7|11364.7|1388
1682523600000|2023-04-26 15:40:00|11375.2|11373.2|11381.7|11379.7|11383.7|11381.7|11375.2|11373.2|182
1682523900000|2023-04-26 15:45:00|11381.2|11379.2|11380.7|11378.7|11383.2|11381.2|11378.2|11376.2|67
1682524200000|2023-04-26 15:50:00|11381.2|11379.2|11377.2|11375.2|11381.2|11379.2|11376.7|11374.7|14
1682524500000|2023-04-26 15:55:00|11377.7|11375.7|11382.2|11380.2|11382.2|11380.2|11374.7|11372.7|49
1682524800000|2023-04-26 16:00:00|11382.7|11380.7|11385.2|11383.2|11387.7|11385.7|11381.7|11379.7|70
1682525100000|2023-04-26 16:05:00|11384.7|11382.7|11385.2|11383.2|11387.7|11385.7|11384.7|11382.7|53
1682525400000|2023-04-26 16:10:00|11384.7|11382.7|11387.7|11385.7|11388.7|11386.7|11384.7|11382.7|36
1682525700000|2023-04-26 16:15:00|11389.7|11387.7|11389.7|11387.7|11391.7|11389.7|11384.7|11382.7|75
1682526000000|2023-04-26 16:20:00|11390.2|11388.2|11392.2|11390.2|11392.7|11390.7|11387.2|11385.2|59
1682526300000|2023-04-26 16:25:00|11392.7|11390.7|11392.7|11390.7|11393.7|11391.7|11390.7|11388.7|18
1682526600000|2023-04-26 16:30:00|11392.2|11390.2|11389.7|11387.7|11395.7|11393.7|11389.2|11387.2|28
1682526900000|2023-04-26 16:35:00|11389.2|11387.2|11390.2|11388.2|11392.2|11390.2|11387.2|11385.2|40
1682527200000|2023-04-26 16:40:00|11389.7|11387.7|11393.2|11391.2|11394.7|11392.7|11389.2|11387.2|57
1682527500000|2023-04-26 16:45:00|11392.7|11390.7|11396.2|11394.2|11396.7|11394.7|11391.2|11389.2|56
1682527800000|2023-04-26 16:50:00|11396.7|11394.7|11395.2|11393.2|11396.7|11394.7|11393.2|11391.2|55
1682528100000|2023-04-26 16:55:00|11394.7|11392.7|11393.7|11391.7|11395.2|11393.2|11389.7|11387.7|31
1682528400000|2023-04-26 17:00:00|11393.2|11391.2|11390.7|11388.7|11394.7|11392.7|11390.7|11388.7|43
1682528700000|2023-04-26 17:05:00|11390.2|11388.2|11384.2|11382.2|11390.2|11388.2|11382.7|11380.7|28
1682529000000|2023-04-26 17:10:00|11384.7|11382.7|11385.2|11383.2|11385.2|11383.2|11382.7|11380.7|25
1682529300000|2023-04-26 17:15:00|11384.7|11382.7|11385.2|11383.2|11385.2|11383.2|11380.2|11378.2|28
1682529600000|2023-04-26 17:20:00|11384.7|11382.7|11381.7|11379.7|11385.2|11383.2|11381.2|11379.2|2
1682529900000|2023-04-26 17:25:00|11381.2|11379.2|11378.7|11376.7|11381.7|11379.7|11377.7|11375.7|10
1682530200000|2023-04-26 17:30:00|11379.2|11377.2|11377.2|11375.2|11379.7|11377.7|11376.2|11374.2|36
1682530500000|2023-04-26 17:35:00|11376.7|11374.7|11371.7|11369.7|11377.7|11375.7|11371.7|11369.7|130
1682530800000|2023-04-26 17:40:00|11371.2|11369.2|11369.7|11367.7|11371.7|11369.7|11369.2|11367.2|48
1682531100000|2023-04-26 17:45:00|11369.2|11367.2|11363.2|11361.2|11370.2|11368.2|11362.7|11360.7|28
1682531400000|2023-04-26 17:50:00|11362.7|11360.7|11364.2|11362.2|11365.2|11363.2|11361.2|11359.2|20
1682531700000|2023-04-26 17:55:00|11363.7|11361.7|11362.7|11360.7|11365.7|11363.7|11360.7|11358.7|9
1682532000000|2023-04-26 18:00:00|11362.2|11360.2|11359.2|11357.2|11362.7|11360.7|11357.2|11355.2|16
1682532300000|2023-04-26 18:05:00|11358.7|11356.7|11358.2|11356.2|11361.2|11359.2|11357.7|11355.7|34
1682532600000|2023-04-26 18:10:00|11357.7|11355.7|11357.7|11355.7|11358.7|11356.7|11356.2|11354.2|27
1682532900000|2023-04-26 18:15:00|11357.2|11355.2|11354.2|11352.2|11357.7|11355.7|11353.2|11351.2|25
1682533200000|2023-04-26 18:20:00|11354.7|11352.7|11357.2|11355.2|11357.7|11355.7|11352.2|11350.2|26
1682533500000|2023-04-26 18:25:00|11357.7|11355.7|11357.2|11355.2|11360.2|11358.2|11355.2|11353.2|13
1682533800000|2023-04-26 18:30:00|11356.2|11354.2|11354.2|11352.2|11356.2|11354.2|11353.7|11351.7|11
1682534100000|2023-04-26 18:35:00|11353.7|11351.7|11349.2|11347.2|11353.7|11351.7|11348.2|11346.2|29
1682534400000|2023-04-26 18:40:00|11348.7|11346.7|11344.2|11342.2|11349.7|11347.7|11343.2|11341.2|23
1682534700000|2023-04-26 18:45:00|11343.7|11341.7|11341.7|11339.7|11345.2|11343.2|11341.2|11339.2|29
1682535000000|2023-04-26 18:50:00|11341.2|11339.2|11339.2|11337.2|11342.2|11340.2|11338.2|11336.2|7
1682535300000|2023-04-26 18:55:00|11338.7|11336.7|11339.2|11337.2|11339.7|11337.7|11336.2|11334.2|7
1682535600000|2023-04-26 19:00:00|11338.7|11336.7|11335.2|11333.2|11339.2|11337.2|11334.7|11332.7|6
1682535900000|2023-04-26 19:05:00|11335.7|11333.7|11337.2|11335.2|11338.2|11336.2|11334.7|11332.7|6
1682536200000|2023-04-26 19:10:00|11336.7|11334.7|11340.2|11338.2|11343.2|11341.2|11336.2|11334.2|15
1682536500000|2023-04-26 19:15:00|11339.7|11337.7|11336.2|11334.2|11340.2|11338.2|11336.2|11334.2|22
1682536800000|2023-04-26 19:20:00|11336.7|11334.7|11336.2|11334.2|11338.2|11336.2|11334.7|11332.7|18
1682537100000|2023-04-26 19:25:00|11336.7|11334.7|11340.7|11338.7|11342.2|11340.2|11336.2|11334.2|65
1682537400000|2023-04-26 19:30:00|11340.2|11338.2|11334.2|11332.2|11342.2|11340.2|11334.2|11332.2|20
1682537700000|2023-04-26 19:35:00|11334.7|11332.7|11333.7|11331.7|11335.7|11333.7|11332.7|11330.7|10
1682538000000|2023-04-26 19:40:00|11334.2|11332.2|11334.7|11332.7|11334.7|11332.7|11333.7|11331.7|7
1682538300000|2023-04-26 19:45:00|11334.2|11332.2|11338.2|11336.2|11338.2|11336.2|11334.2|11332.2|22
1682538600000|2023-04-26 19:50:00|11337.7|11335.7|11338.7|11336.7|11340.2|11338.2|11335.7|11333.7|66
1682538900000|2023-04-26 19:55:00|11339.2|11337.2|11342.7|11336.7|11344.2|11342.2|11339.2|11335.9|44
1682539200000|2023-04-26 20:00:00|11340.7|11334.7|11342|11336|11343.8|11337.8|11339.9|11333.9|0
1682539500000|2023-04-26 20:05:00|11342.4|11336.4|11343.5|11337.5|11344.8|11338.8|11341.4|11335.4|0
1682539800000|2023-04-26 20:10:00|11343.8|11337.8|11349.2|11343.2|11355.1|11349.1|11343.1|11337.1|0
1682540100000|2023-04-26 20:15:00|11349|11343|11350.2|11344.2|11350.8|11344.8|11347.1|11341.1|0
1682540400000|2023-04-26 20:20:00|11349.8|11343.8|11351.5|11345.5|11352.2|11346.2|11349.8|11343.8|0
1682540700000|2023-04-26 20:25:00|11351.9|11345.9|11352.1|11346.1|11353.9|11347.9|11351.2|11345.2|0
1682541000000|2023-04-26 20:30:00|11351.7|11345.7|11351|11345|11352.5|11346.5|11350.4|11344.4|0
1682541300000|2023-04-26 20:35:00|11350.8|11344.8|11351.4|11345.4|11351.4|11345.4|11350.4|11344.4|0
1682541600000|2023-04-26 20:40:00|11351.6|11345.6|11352.5|11346.5|11352.8|11346.8|11351|11345|0
1682541900000|2023-04-26 20:45:00|11352.8|11346.8|11351.7|11345.7|11353|11347|11351.4|11345.4|0
1682542200000|2023-04-26 20:50:00|11351.4|11345.4|11350.8|11344.8|11351.7|11345.7|11350.8|11344.8|0
1682542500000|2023-04-26 20:55:00|11350.4|11344.4|11351.7|11345.7|11351.9|11345.9|11350.4|11344.4|0
1682542800000|2023-04-26 21:00:00|11351.4|11345.4|11351.4|11345.4|11351.6|11345.6|11351.2|11345.2|0
1682543100000|2023-04-26 21:05:00|11351.6|11345.6|11354.3|11348.3|11354.3|11348.3|11351.6|11345.6|0
1682543400000|2023-04-26 21:10:00|11354.1|11348.1|11353.8|11347.8|11354.3|11348.3|11353.4|11347.4|0
1682543700000|2023-04-26 21:15:00|11353.6|11347.6|11353.4|11347.4|11354.3|11348.3|11353.4|11347.4|0
1682544000000|2023-04-26 21:20:00|11353.2|11347.2|11352.5|11346.5|11353.4|11347.4|11352.5|11346.5|0
1682544300000|2023-04-26 21:25:00|11352.1|11346.1|11352.7|11346.7|11353|11347|11352.1|11346.1|0
1682544600000|2023-04-26 21:30:00|11353|11347|11353|11347|11353.4|11347.4|11352.7|11346.7|0
1682544900000|2023-04-26 21:35:00|11353.2|11347.2|11352.7|11346.7|11353.2|11347.2|11352.7|11346.7|0
1682545200000|2023-04-26 21:40:00|11352.9|11346.9|11353.4|11347.4|11353.4|11347.4|11352.5|11346.5|0
1682545500000|2023-04-26 21:45:00|11353.2|11347.2|11352.9|11346.9|11353.8|11347.8|11352.7|11346.7|0
1682545800000|2023-04-26 21:50:00|11353|11347|11354.3|11348.3|11354.3|11348.3|11352.7|11346.7|0
1682546100000|2023-04-26 21:55:00|11354|11348|11354.3|11348.3|11354.3|11348.3|11352.9|11346.9|0
1682546400000|2023-04-26 22:00:00|11354.2|11348.2|11350.4|11344.4|11354.3|11348.3|11350.1|11344.1|0
1682546700000|2023-04-26 22:05:00|11350.3|11344.3|11350.8|11344.8|11351|11345|11350.1|11344.1|0
1682547000000|2023-04-26 22:10:00|11351|11345|11348.4|11342.4|11351.7|11345.7|11348|11342|0
1682547300000|2023-04-26 22:15:00|11348.2|11342.2|11348|11342|11349.7|11343.7|11347.7|11341.7|0
1682547600000|2023-04-26 22:20:00|11348.2|11342.2|11349.7|11343.7|11350.1|11344.1|11348|11342|0
1682547900000|2023-04-26 22:25:00|11350.1|11344.1|11349.3|11343.3|11350.1|11344.1|11348.8|11342.8|0
1682548200000|2023-04-26 22:30:00|11349.2|11343.2|11349.7|11343.7|11350.1|11344.1|11348.8|11342.8|0
1682548500000|2023-04-26 22:35:00|11349.3|11343.3|11350.1|11344.1|11350.4|11344.4|11349.3|11343.3|0
1682548800000|2023-04-26 22:40:00|11349.7|11343.7|11349|11343|11349.7|11343.7|11349|11343|0
1682549100000|2023-04-26 22:45:00|11349.3|11343.3|11349.7|11343.7|11349.9|11343.9|11349|11343|0
1682549400000|2023-04-26 22:50:00|11349.9|11343.9|11350.8|11344.8|11350.8|11344.8|11349.7|11343.7|0
1682549700000|2023-04-26 22:55:00|11350.4|11344.4|11350.8|11344.8|11351|11345|11350.4|11344.4|0
1682550000000|2023-04-26 23:00:00|11350.4|11344.4|11350.8|11344.8|11351.4|11345.4|11350.4|11344.4|0
1682550300000|2023-04-26 23:05:00|11351|11345|11350.1|11344.1|11351.4|11345.4|11349.7|11343.7|0
1682550600000|2023-04-26 23:10:00|11349.9|11343.9|11350.4|11344.4|11350.4|11344.4|11349.3|11343.3|0
1682550900000|2023-04-26 23:15:00|11350.3|11344.3|11349.7|11343.7|11350.4|11344.4|11349.3|11343.3|0
1682551200000|2023-04-26 23:20:00|11350.1|11344.1|11350.4|11344.4|11350.8|11344.8|11349.3|11343.3|0
1682551500000|2023-04-26 23:25:00|11350.5|11344.5|11349.9|11343.9|11350.8|11344.8|11349.9|11343.9|0
1682551800000|2023-04-26 23:30:00|11350.1|11344.1|11348.8|11342.8|11350.3|11344.3|11348.4|11342.4|0
1682552100000|2023-04-26 23:35:00|11349.2|11343.2|11348.2|11342.2|11349.5|11343.5|11348.2|11342.2|0
1682552400000|2023-04-26 23:40:00|11347.9|11341.9|11349.2|11343.2|11349.5|11343.5|11347.9|11341.9|0
1682552700000|2023-04-26 23:45:00|11349.4|11343.4|11349.5|11343.5|11349.9|11343.9|11348.8|11342.8|0
1682553000000|2023-04-26 23:50:00|11349.2|11343.2|11351.6|11345.6|11351.6|11345.6|11349.2|11343.2|0
1682553300000|2023-04-26 23:55:00|11351.4|11345.4|11351.2|11345.2|11351.6|11345.6|11350.5|11344.5|0
1682553600000|2023-04-27 00:00:00|11351|11345|11350.1|11344.1|11351|11345|11348.8|11342.8|0
1682553900000|2023-04-27 00:05:00|11350.3|11344.3|11347.5|11341.5|11350.3|11344.3|11347.1|11341.1|0
1682554200000|2023-04-27 00:10:00|11347.1|11341.1|11349.2|11343.2|11349.9|11343.9|11346.8|11340.8|0
1682554500000|2023-04-27 00:15:00|11349.5|11343.5|11344.3|11338.3|11349.5|11343.5|11344.3|11338.3|0
1682554800000|2023-04-27 00:20:00|11344.2|11338.2|11344.3|11338.3|11344.3|11338.3|11342.5|11336.5|0
1682555100000|2023-04-27 00:25:00|11346.1|11340.1|11346.2|11340.2|11346.2|11340.2|11344.3|11338.3|0
1682555400000|2023-04-27 00:30:00|11346.1|11340.1|11344.3|11338.3|11346.2|11340.2|11344.3|11338.3|0
1682555700000|2023-04-27 00:35:00|11346.1|11340.1|11344.3|11338.3|11346.1|11340.1|11344.3|11338.3|0
1682556000000|2023-04-27 00:40:00|11342.5|11336.5|11342.5|11336.5|11342.5|11336.5|11340.7|11334.7|0
1682556900000|2023-04-27 00:55:00|11344.3|11338.3|11344.3|11338.3|11344.3|11338.3|11342.5|11336.5|0
1682557200000|2023-04-27 01:00:00|11342.5|11336.5|11342.5|11336.5|11342.5|11336.5|11342.5|11336.5|0
1682557800000|2023-04-27 01:10:00|11342.4|11336.4|11342.3|11336.3|11342.4|11336.4|11342.3|11336.3|0
1682558100000|2023-04-27 01:15:00|11342.4|11336.4|11344.2|11338.2|11344.2|11338.2|11342.3|11336.3|0
1682558400000|2023-04-27 01:20:00|11344.1|11338.1|11340.5|11334.5|11344.2|11338.2|11340.5|11334.5|0
1682558700000|2023-04-27 01:25:00|11342.3|11336.3|11342.3|11336.3|11342.3|11336.3|11340.5|11334.5|0
1682559000000|2023-04-27 01:30:00|11340.5|11334.5|11344.2|11338.2|11344.2|11338.2|11340.5|11334.5|0
1682559300000|2023-04-27 01:35:00|11343.3|11337.3|11344.2|11338.2|11344.2|11338.2|11343.3|11337.3|0
1682559600000|2023-04-27 01:40:00|11342.4|11336.4|11342.4|11336.4|11344.2|11338.2|11342.4|11336.4|0
1682559900000|2023-04-27 01:45:00|11344.2|11338.2|11344.2|11338.2|11344.2|11338.2|11344.2|11338.2|0
1682560200000|2023-04-27 01:50:00|11342.4|11336.4|11344.2|11338.2|11344.2|11338.2|11342.4|11336.4|0
1682560500000|2023-04-27 01:55:00|11345.1|11339.1|11346|11340|11347.8|11341.8|11345.1|11339.1|0
1682560800000|2023-04-27 02:00:00|11344.2|11338.2|11344.2|11338.2|11344.2|11338.2|11344.2|11338.2|0
1682561100000|2023-04-27 02:05:00|11346|11340|11346|11340|11346|11340|11346|11340|0
1682561400000|2023-04-27 02:10:00|11344.2|11338.2|11346.1|11340.1|11347.9|11341.9|11344.2|11338.2|0
1682561700000|2023-04-27 02:15:00|11347.9|11341.9|11347.9|11341.9|11347.9|11341.9|11347|11341|0
1682562000000|2023-04-27 02:20:00|11347.8|11341.8|11347.8|11341.8|11347.9|11341.9|11347.8|11341.8|0
1682562300000|2023-04-27 02:25:00|11347.9|11341.9|11349.7|11343.7|11349.7|11343.7|11347.8|11341.8|0
1682563800000|2023-04-27 02:50:00|11349.6|11343.6|11347.8|11341.8|11349.6|11343.6|11347.8|11341.8|0
1682564100000|2023-04-27 02:55:00|11347.9|11341.9|11347.9|11341.9|11347.9|11341.9|11347.8|11341.8|0
1682564400000|2023-04-27 03:00:00|11349.7|11343.7|11349.7|11343.7|11349.7|11343.7|11349.7|11343.7|0
1682564700000|2023-04-27 03:05:00|11348.8|11342.8|11347.9|11341.9|11348.8|11342.8|11347.8|11341.8|0
1682565000000|2023-04-27 03:10:00|11347.8|11341.8|11347.8|11341.8|11349.6|11343.6|11347.8|11341.8|0
1682565300000|2023-04-27 03:15:00|11349.6|11343.6|11347.8|11341.8|11349.6|11343.6|11347.8|11341.8|0
1682565600000|2023-04-27 03:20:00|11348.7|11342.7|11349.6|11343.6|11349.6|11343.6|11348.7|11342.7|0
1682565900000|2023-04-27 03:25:00|11347.8|11341.8|11349.6|11343.6|11349.6|11343.6|11347.8|11341.8|0
1682566200000|2023-04-27 03:30:00|11348.7|11342.7|11349.6|11343.6|11349.6|11343.6|11347.8|11341.8|0
1682566500000|2023-04-27 03:35:00|11347.8|11341.8|11349.6|11343.6|11349.6|11343.6|11347.8|11341.8|0
1682566800000|2023-04-27 03:40:00|11348.7|11342.7|11347.8|11341.8|11348.7|11342.7|11347.8|11341.8|0
1682567400000|2023-04-27 03:50:00|11348.5|11342.5|11348.5|11342.5|11348.5|11342.5|11348.5|11342.5|0
1682568900000|2023-04-27 04:15:00|11350.3|11344.3|11350.4|11344.4|11350.4|11344.4|11350.3|11344.3|0
1682569500000|2023-04-27 04:25:00|11352.2|11346.2|11352.2|11346.2|11352.2|11346.2|11352.2|11346.2|0
1682569800000|2023-04-27 04:30:00|11350.4|11344.4|11352.2|11346.2|11352.2|11346.2|11350.4|11344.4|0
1682570400000|2023-04-27 04:40:00|11350.4|11344.4|11350.4|11344.4|11350.4|11344.4|11350.4|11344.4|0
1682571000000|2023-04-27 04:50:00|11352.2|11346.2|11352.2|11346.2|11352.2|11346.2|11350.4|11344.4|0
1682571600000|2023-04-27 05:00:00|11350.4|11344.4|11350.4|11344.4|11350.4|11344.4|11350.4|11344.4|0
1682571900000|2023-04-27 05:05:00|11348.6|11342.6|11348.6|11342.6|11348.6|11342.6|11348.6|11342.6|0
1682572200000|2023-04-27 05:10:00|11350.4|11344.4|11348.6|11342.6|11350.4|11344.4|11348.6|11342.6|0
1682572500000|2023-04-27 05:15:00|11349.5|11343.5|11348.6|11342.6|11350.4|11344.4|11348.6|11342.6|0
1682572800000|2023-04-27 05:20:00|11350.4|11344.4|11352.2|11346.2|11352.2|11346.2|11350.4|11344.4|0
1682573100000|2023-04-27 05:25:00|11352.4|11346.4|11352.3|11346.3|11352.4|11346.4|11352.3|11346.3|0
1682573400000|2023-04-27 05:30:00|11352.4|11346.4|11357.8|11351.8|11357.8|11351.8|11352.4|11346.4|0
1682573700000|2023-04-27 05:35:00|11359.6|11353.6|11359.5|11353.5|11361.4|11355.4|11359.5|11353.5|0
1682574000000|2023-04-27 05:40:00|11357.7|11351.7|11359.5|11353.5|11359.5|11353.5|11357.7|11351.7|0
1682574300000|2023-04-27 05:45:00|11361.3|11355.3|11359.5|11353.5|11363.1|11357.1|11359.5|11353.5|0
1682574600000|2023-04-27 05:50:00|11360.4|11354.4|11357.7|11351.7|11361.3|11355.3|11357.7|11351.7|0
1682575200000|2023-04-27 06:00:00|11354.3|11348.3|11354.7|11352.7|11360.7|11358.7|11350.7|11348.3|42
1682575500000|2023-04-27 06:05:00|11354.2|11352.2|11358.7|11356.7|11358.7|11356.7|11348.7|11346.7|67
1682575800000|2023-04-27 06:10:00|11359.2|11357.2|11352.2|11350.2|11359.2|11357.2|11351.7|11349.7|66
1682576100000|2023-04-27 06:15:00|11351.7|11349.7|11354.2|11352.2|11355.2|11353.2|11349.7|11347.7|59
1682576400000|2023-04-27 06:20:00|11354.7|11352.7|11352.7|11350.7|11356.7|11354.7|11351.7|11349.7|30
1682576700000|2023-04-27 06:25:00|11351.7|11349.7|11349.7|11347.7|11351.7|11349.7|11346.7|11344.7|53
1682577000000|2023-04-27 06:30:00|11350.2|11348.2|11344.7|11342.7|11351.7|11349.7|11344.7|11342.7|69
1682577300000|2023-04-27 06:35:00|11344.2|11342.2|11345.7|11343.7|11347.7|11345.7|11343.7|11341.7|47
1682577600000|2023-04-27 06:40:00|11346.2|11344.2|11347.7|11345.7|11347.7|11345.7|11342.7|11340.7|36
1682577900000|2023-04-27 06:45:00|11347.2|11345.2|11345.7|11343.7|11347.7|11345.7|11344.7|11342.7|112
1682578200000|2023-04-27 06:50:00|11345.2|11343.2|11350.7|11348.7|11351.7|11349.7|11344.7|11342.7|26
1682578500000|2023-04-27 06:55:00|11351.2|11349.2|11360.2|11358.2|11360.2|11358.2|11349.7|11347.7|100
1682578800000|2023-04-27 07:00:00|11359.2|11357.2|11379.2|11377.2|11383.2|11381.2|11355.2|11353.2|1184
1682579100000|2023-04-27 07:05:00|11379.7|11377.7|11394.2|11392.2|11394.2|11392.2|11376.7|11374.7|691
1682579400000|2023-04-27 07:10:00|11394.7|11392.7|11410.2|11408.2|11412.2|11410.2|11391.7|11389.7|509
1682579700000|2023-04-27 07:15:00|11410.7|11408.7|11397.7|11395.7|11411.7|11409.7|11397.2|11395.2|440
1682580000000|2023-04-27 07:20:00|11398.2|11396.2|11381.7|11379.7|11403.2|11401.2|11381.7|11379.7|350
1682580300000|2023-04-27 07:25:00|11382.2|11380.2|11384.2|11382.2|11385.7|11383.7|11375.2|11373.2|265
1682580600000|2023-04-27 07:30:00|11384.7|11382.7|11390.7|11388.7|11391.2|11389.2|11383.7|11381.7|268
1682580900000|2023-04-27 07:35:00|11390.2|11388.2|11393.2|11391.2|11396.2|11394.2|11386.7|11384.7|276
1682581200000|2023-04-27 07:40:00|11393.7|11391.7|11393.7|11391.7|11395.7|11393.7|11388.7|11386.7|206
1682581500000|2023-04-27 07:45:00|11392.7|11390.7|11390.2|11388.2|11394.2|11392.2|11385.7|11383.7|190
1682581800000|2023-04-27 07:50:00|11389.7|11387.7|11383.7|11381.7|11390.7|11388.7|11379.7|11377.7|219
1682582100000|2023-04-27 07:55:00|11383.2|11381.2|11381.7|11379.7|11384.7|11382.7|11380.7|11378.7|242
1682582400000|2023-04-27 08:00:00|11382.2|11380.2|11383.2|11381.2|11386.2|11384.2|11381.7|11379.7|232
1682582700000|2023-04-27 08:05:00|11383.7|11381.7|11388.7|11386.7|11391.2|11389.2|11381.7|11379.7|202
1682583000000|2023-04-27 08:10:00|11387.7|11385.7|11394.2|11392.2|11399.7|11397.7|11387.7|11385.7|219
1682583300000|2023-04-27 08:15:00|11393.7|11391.7|11404.2|11402.2|11404.7|11402.7|11393.7|11391.7|169
1682583600000|2023-04-27 08:20:00|11404.7|11402.7|11393.7|11391.7|11407.7|11405.7|11393.7|11391.7|195
1682583900000|2023-04-27 08:25:00|11394.2|11392.2|11395.7|11393.7|11397.7|11395.7|11390.7|11388.7|152
1682584200000|2023-04-27 08:30:00|11395.2|11393.2|11402.2|11400.2|11404.7|11402.7|11392.2|11390.2|137
1682584500000|2023-04-27 08:35:00|11401.7|11399.7|11395.7|11393.7|11401.7|11399.7|11394.2|11392.2|117
1682584800000|2023-04-27 08:40:00|11395.2|11393.2|11391.2|11389.2|11396.2|11394.2|11389.7|11387.7|119
1682585100000|2023-04-27 08:45:00|11391.7|11389.7|11389.7|11387.7|11392.7|11390.7|11387.2|11385.2|132
1682585400000|2023-04-27 08:50:00|11390.2|11388.2|11388.7|11386.7|11392.2|11390.2|11386.7|11384.7|829
1682585700000|2023-04-27 08:55:00|11389.2|11387.2|11390.7|11388.7|11393.7|11391.7|11388.7|11386.7|111
1682586000000|2023-04-27 09:00:00|11390.2|11388.2|11392.7|11390.7|11395.7|11393.7|11389.7|11387.7|165
1682586300000|2023-04-27 09:05:00|11392.2|11390.2|11390.7|11388.7|11393.7|11391.7|11385.7|11383.7|271
1682586600000|2023-04-27 09:10:00|11390.2|11388.2|11387.7|11385.7|11390.7|11388.7|11384.7|11382.7|188
1682586900000|2023-04-27 09:15:00|11388.2|11386.2|11389.7|11387.7|11391.2|11389.2|11386.7|11384.7|137
1682587200000|2023-04-27 09:20:00|11389.2|11387.2|11379.7|11377.7|11390.7|11388.7|11379.7|11377.7|165
1682587500000|2023-04-27 09:25:00|11380.2|11378.2|11386.7|11384.7|11387.7|11385.7|11379.7|11377.7|137
1682587800000|2023-04-27 09:30:00|11386.2|11384.2|11388.7|11386.7|11393.7|11391.7|11386.2|11384.2|110
1682588100000|2023-04-27 09:35:00|11389.2|11387.2|11399.7|11397.7|11400.2|11398.2|11388.7|11386.7|84
1682588400000|2023-04-27 09:40:00|11399.2|11397.2|11390.7|11388.7|11399.2|11397.2|11389.7|11387.7|95
1682588700000|2023-04-27 09:45:00|11390.2|11388.2|11391.7|11389.7|11393.2|11391.2|11388.7|11386.7|139
1682589000000|2023-04-27 09:50:00|11392.2|11390.2|11393.2|11391.2|11396.7|11394.7|11391.7|11389.7|129
1682589300000|2023-04-27 09:55:00|11392.7|11390.7|11395.2|11393.2|11396.2|11394.2|11390.7|11388.7|144
1682589600000|2023-04-27 10:00:00|11394.7|11392.7|11395.7|11393.7|11400.7|11398.7|11393.7|11391.7|117
1682589900000|2023-04-27 10:05:00|11395.2|11393.2|11389.7|11387.7|11398.7|11396.7|11389.2|11387.2|310
1682590200000|2023-04-27 10:10:00|11389.2|11387.2|11385.2|11383.2|11389.7|11387.7|11382.7|11380.7|83
1682590500000|2023-04-27 10:15:00|11385.7|11383.7|11379.7|11377.7|11386.7|11384.7|11379.7|11377.7|183
1682590800000|2023-04-27 10:20:00|11380.2|11378.2|11381.7|11379.7|11382.2|11380.2|11378.7|11376.7|122
1682591100000|2023-04-27 10:25:00|11382.2|11380.2|11378.2|11376.2|11383.7|11381.7|11375.7|11373.7|69
1682591400000|2023-04-27 10:30:00|11378.7|11376.7|11383.7|11381.7|11385.2|11383.2|11378.7|11376.7|95
1682591700000|2023-04-27 10:35:00|11384.2|11382.2|11382.7|11380.7|11384.2|11382.2|11376.7|11374.7|153
1682592000000|2023-04-27 10:40:00|11382.2|11380.2|11376.2|11374.2|11382.2|11380.2|11374.7|11372.7|156
1682592300000|2023-04-27 10:45:00|11376.7|11374.7|11372.7|11370.7|11377.7|11375.7|11371.7|11369.7|114
1682592600000|2023-04-27 10:50:00|11373.2|11371.2|11375.7|11373.7|11375.7|11373.7|11369.7|11367.7|110
1682592900000|2023-04-27 10:55:00|11375.2|11373.2|11381.2|11379.2|11381.7|11379.7|11374.7|11372.7|96
1682593200000|2023-04-27 11:00:00|11380.7|11378.7|11378.7|11376.7|11381.2|11379.2|11375.7|11373.7|136
1682593500000|2023-04-27 11:05:00|11378.2|11376.2|11378.7|11376.7|11380.7|11378.7|11376.7|11374.7|207
1682593800000|2023-04-27 11:10:00|11378.2|11376.2|11379.7|11377.7|11379.7|11377.7|11376.2|11374.2|92
1682594100000|2023-04-27 11:15:00|11378.7|11376.7|11377.7|11375.7|11381.7|11379.7|11376.7|11374.7|78
1682594400000|2023-04-27 11:20:00|11377.2|11375.2|11375.3|11373.3|11379.7|11377.7|11374.7|11372.7|122
1682594700000|2023-04-27 11:25:00|11374.8|11372.8|11376.3|11374.3|11377.3|11375.3|11374.3|11372.3|134
1682595000000|2023-04-27 11:30:00|11375.8|11373.8|11375.3|11373.3|11378.8|11376.8|11374.3|11372.3|90
1682595300000|2023-04-27 11:35:00|11376.8|11374.8|11370.3|11368.3|11376.8|11374.8|11370.3|11368.3|149
1682595600000|2023-04-27 11:40:00|11369.8|11367.8|11374.3|11372.3|11376.8|11374.8|11369.3|11367.3|143
1682595900000|2023-04-27 11:45:00|11373.8|11371.8|11367.8|11365.8|11374.8|11372.8|11366.8|11364.8|171
1682596200000|2023-04-27 11:50:00|11367.3|11365.3|11368.3|11366.3|11370.3|11368.3|11364.3|11362.3|130
1682596500000|2023-04-27 11:55:00|11368.8|11366.8|11370.8|11368.8|11370.8|11368.8|11366.8|11364.8|102
1682596800000|2023-04-27 12:00:00|11369.8|11367.8|11373.8|11371.8|11375.3|11373.3|11369.3|11367.3|141
1682597100000|2023-04-27 12:05:00|11374.3|11372.3|11375.3|11373.3|11375.8|11373.8|11367.8|11365.8|129
1682597400000|2023-04-27 12:10:00|11375.8|11373.8|11374.8|11372.8|11378.8|11376.8|11374.8|11372.8|113
1682597700000|2023-04-27 12:15:00|11374.3|11372.3|11372.8|11370.8|11377.3|11375.3|11372.3|11370.3|159
1682598000000|2023-04-27 12:20:00|11373.8|11371.8|11373.8|11371.8|11374.8|11372.8|11369.8|11367.8|205
1682598300000|2023-04-27 12:25:00|11374.3|11372.3|11368.3|11366.3|11374.8|11372.8|11368.3|11366.3|267
1682598600000|2023-04-27 12:30:00|11368.8|11366.8|11378.3|11376.3|11380.3|11378.3|11367.8|11365.8|516
1682598900000|2023-04-27 12:35:00|11378.8|11376.8|11382.8|11380.8|11384.8|11382.8|11375.8|11373.8|257
1682599200000|2023-04-27 12:40:00|11382.3|11380.3|11387.3|11385.3|11391.8|11389.8|11382.3|11380.3|2061
1682599500000|2023-04-27 12:45:00|11386.8|11384.8|11389.8|11387.8|11392.8|11390.8|11386.8|11384.8|249
1682599800000|2023-04-27 12:50:00|11389.3|11387.3|11389.3|11387.3|11389.8|11387.8|11384.8|11382.8|273
1682600100000|2023-04-27 12:55:00|11389.8|11387.8|11391.8|11389.8|11395.8|11393.8|11388.8|11386.8|169
1682600400000|2023-04-27 13:00:00|11392.8|11390.8|11388.8|11386.8|11395.8|11393.8|11388.3|11386.3|216
1682600700000|2023-04-27 13:05:00|11387.8|11385.8|11395.8|11393.8|11396.3|11394.3|11386.8|11384.8|104
1682601000000|2023-04-27 13:10:00|11395.3|11393.3|11392.8|11390.8|11396.3|11394.3|11389.8|11387.8|152
1682601300000|2023-04-27 13:15:00|11393.3|11391.3|11394.8|11392.8|11396.8|11394.8|11389.3|11387.3|119
1682601600000|2023-04-27 13:20:00|11395.3|11393.3|11393.8|11391.8|11396.8|11394.8|11390.3|11388.3|114
1682601900000|2023-04-27 13:25:00|11394.3|11392.3|11398.8|11396.8|11398.8|11396.8|11388.8|11386.8|190
1682602200000|2023-04-27 13:30:00|11398.3|11396.3|11395.8|11393.8|11401.8|11399.8|11394.8|11392.8|332
1682602500000|2023-04-27 13:35:00|11396.3|11394.3|11397.8|11395.8|11411.8|11409.8|11396.3|11394.3|415
1682602800000|2023-04-27 13:40:00|11398.3|11396.3|11380.8|11378.8|11399.8|11397.8|11378.8|11376.8|425
1682603100000|2023-04-27 13:45:00|11381.3|11379.3|11384.8|11382.8|11386.3|11384.3|11377.8|11375.8|274
1682603400000|2023-04-27 13:50:00|11385.8|11383.8|11379.3|11377.3|11388.8|11386.8|11377.8|11375.8|186
1682603700000|2023-04-27 13:55:00|11378.8|11376.8|11373.3|11371.3|11379.3|11377.3|11371.8|11369.8|310
1682604000000|2023-04-27 14:00:00|11373.8|11371.8|11375.8|11373.8|11378.8|11376.8|11367.8|11365.8|263
1682604300000|2023-04-27 14:05:00|11375.3|11373.3|11373.8|11371.8|11375.8|11373.8|11368.8|11366.8|291
1682604600000|2023-04-27 14:10:00|11374.1|11372.1|11380.1|11378.1|11381.1|11379.1|11370.1|11368.1|223
1682604900000|2023-04-27 14:15:00|11379.6|11377.6|11368.1|11366.1|11381.1|11379.1|11368.1|11366.1|269
1682605200000|2023-04-27 14:20:00|11367.6|11365.6|11361.1|11359.1|11369.1|11367.1|11359.6|11357.6|380
1682605500000|2023-04-27 14:25:00|11360.6|11358.6|11358.1|11356.1|11362.6|11360.6|11355.6|11353.6|372
1682605800000|2023-04-27 14:30:00|11359.1|11357.1|11370.6|11368.6|11371.1|11369.1|11359.1|11357.1|298
1682606100000|2023-04-27 14:35:00|11371.1|11369.1|11368.1|11366.1|11371.1|11369.1|11366.1|11364.1|196
1682606400000|2023-04-27 14:40:00|11369.1|11367.1|11367.1|11365.1|11369.1|11367.1|11364.1|11362.1|359
1682606700000|2023-04-27 14:45:00|11367.6|11365.6|11371.6|11369.6|11372.6|11370.6|11366.1|11364.1|364
1682607000000|2023-04-27 14:50:00|11372.1|11370.1|11363.1|11361.1|11372.1|11370.1|11363.1|11361.1|337
1682607300000|2023-04-27 14:55:00|11362.6|11360.6|11355.1|11353.1|11362.6|11360.6|11354.6|11352.6|524
1682607600000|2023-04-27 15:00:00|11356.1|11354.1|11357.1|11355.1|11362.6|11360.6|11356.1|11354.1|932
1682607900000|2023-04-27 15:05:00|11356.6|11354.6|11356.1|11354.1|11360.1|11358.1|11355.1|11353.1|473
1682608200000|2023-04-27 15:10:00|11356.6|11354.6|11337.1|11335.1|11359.1|11357.1|11336.1|11334.1|994
1682608500000|2023-04-27 15:15:00|11337.6|11335.6|11344.1|11342.1|11345.1|11343.1|11337.6|11335.6|2070
1682608800000|2023-04-27 15:20:00|11344.6|11342.6|11355.6|11353.6|11357.1|11355.1|11341.1|11339.1|632
1682609100000|2023-04-27 15:25:00|11356.1|11354.1|11362.6|11360.6|11365.1|11363.1|11355.1|11353.1|1609
1682609400000|2023-04-27 15:30:00|11363.1|11361.1|11367.1|11365.1|11369.6|11367.6|11361.1|11359.1|690
1682609700000|2023-04-27 15:35:00|11366.6|11364.6|11365.6|11363.6|11370.1|11368.1|11365.1|11363.1|566
1682610000000|2023-04-27 15:40:00|11365.1|11363.1|11363.1|11361.1|11365.6|11363.6|11359.1|11357.1|136
1682610300000|2023-04-27 15:45:00|11362.6|11360.6|11366.1|11364.1|11366.1|11364.1|11362.1|11360.1|26
1682610600000|2023-04-27 15:50:00|11366.6|11364.6|11364.6|11362.6|11367.1|11365.1|11364.1|11362.1|905
1682610900000|2023-04-27 15:55:00|11365.1|11363.1|11365.6|11363.6|11366.6|11364.6|11363.1|11361.1|56
1682611200000|2023-04-27 16:00:00|11365.1|11363.1|11375.6|11373.6|11376.1|11374.1|11364.6|11362.6|60
1682611500000|2023-04-27 16:05:00|11375.1|11373.1|11370.6|11368.6|11376.1|11374.1|11369.6|11367.6|33
1682611800000|2023-04-27 16:10:00|11371.1|11369.1|11375.6|11373.6|11376.1|11374.1|11370.1|11368.1|121
1682612100000|2023-04-27 16:15:00|11374.6|11372.6|11370.1|11368.1|11375.1|11373.1|11369.6|11367.6|51
1682612400000|2023-04-27 16:20:00|11370.6|11368.6|11374.6|11372.6|11376.6|11374.6|11370.1|11368.1|55
1682612700000|2023-04-27 16:25:00|11375.1|11373.1|11374.1|11372.1|11375.1|11373.1|11371.6|11369.6|112
1682613000000|2023-04-27 16:30:00|11373.6|11371.6|11377.6|11375.6|11378.1|11376.1|11372.6|11370.6|26
1682613300000|2023-04-27 16:35:00|11378.1|11376.1|11374.6|11372.6|11379.1|11377.1|11374.6|11372.6|13
1682613600000|2023-04-27 16:40:00|11375.1|11373.1|11377.6|11375.6|11378.1|11376.1|11373.1|11371.1|30
1682613900000|2023-04-27 16:45:00|11377.1|11375.1|11377.6|11375.6|11378.1|11376.1|11376.1|11374.1|26
1682614200000|2023-04-27 16:50:00|11378.1|11376.1|11375.1|11373.1|11378.1|11376.1|11374.6|11372.6|17
1682614500000|2023-04-27 16:55:00|11374.6|11372.6|11375.6|11373.6|11377.1|11375.1|11374.6|11372.6|11
1682614800000|2023-04-27 17:00:00|11376.1|11374.1|11374.1|11372.1|11377.6|11375.6|11372.6|11370.6|27
1682615100000|2023-04-27 17:05:00|11373.6|11371.6|11372.6|11370.6|11373.6|11371.6|11371.6|11369.6|20
1682615400000|2023-04-27 17:10:00|11372.1|11370.1|11374.6|11372.6|11374.6|11372.6|11372.1|11370.1|14
1682615700000|2023-04-27 17:15:00|11374.1|11372.1|11371.6|11369.6|11374.6|11372.6|11371.1|11369.1|9
1682616000000|2023-04-27 17:20:00|11372.1|11370.1|11374.1|11372.1|11374.6|11372.6|11371.6|11369.6|12
1682616300000|2023-04-27 17:25:00|11373.6|11371.6|11371.6|11369.6|11373.6|11371.6|11371.6|11369.6|22
1682616600000|2023-04-27 17:30:00|11372.1|11370.1|11375.6|11373.6|11376.6|11374.6|11371.6|11369.6|14
1682616900000|2023-04-27 17:35:00|11377.1|11375.1|11378.6|11376.6|11379.1|11377.1|11375.6|11373.6|24
1682617200000|2023-04-27 17:40:00|11379.1|11377.1|11378.6|11376.6|11379.1|11377.1|11377.6|11375.6|7
1682617500000|2023-04-27 17:45:00|11379.1|11377.1|11385.6|11383.6|11386.1|11384.1|11379.1|11377.1|38
1682617800000|2023-04-27 17:50:00|11385.1|11383.1|11387.1|11385.1|11387.1|11385.1|11383.6|11381.6|35
1682618100000|2023-04-27 17:55:00|11386.6|11384.6|11386.1|11384.1|11388.1|11386.1|11385.6|11383.6|34
1682618400000|2023-04-27 18:00:00|11386.6|11384.6|11386.6|11384.6|11388.1|11386.1|11386.1|11384.1|12
1682618700000|2023-04-27 18:05:00|11386.1|11384.1|11385.1|11383.1|11387.1|11385.1|11384.6|11382.6|15
1682619000000|2023-04-27 18:10:00|11385.6|11383.6|11387.6|11385.6|11387.6|11385.6|11384.6|11382.6|5
1682619300000|2023-04-27 18:15:00|11388.1|11386.1|11392.6|11390.6|11392.6|11390.6|11387.6|11385.6|35
1682619600000|2023-04-27 18:20:00|11393.1|11391.1|11394.6|11392.6|11394.6|11392.6|11392.1|11390.1|30
1682619900000|2023-04-27 18:25:00|11395.1|11393.1|11396.6|11394.6|11397.1|11395.1|11394.6|11392.6|29
1682620200000|2023-04-27 18:30:00|11396.1|11394.1|11398.6|11396.6|11400.1|11398.1|11396.1|11394.1|41
1682620500000|2023-04-27 18:35:00|11398.1|11396.1|11396.6|11394.6|11398.1|11396.1|11394.1|11392.1|9
1682620800000|2023-04-27 18:40:00|11397.1|11395.1|11400.1|11398.1|11400.1|11398.1|11395.6|11393.6|13
1682621100000|2023-04-27 18:45:00|11399.6|11397.6|11400.6|11398.6|11400.6|11398.6|11397.6|11395.6|11
1682621400000|2023-04-27 18:50:00|11401.1|11399.1|11403.1|11401.1|11403.1|11401.1|11400.6|11398.6|9
1682621700000|2023-04-27 18:55:00|11402.6|11400.6|11406.1|11404.1|11406.1|11404.1|11401.6|11399.6|19
1682622000000|2023-04-27 19:00:00|11405.6|11403.6|11405.6|11403.6|11406.6|11404.6|11403.6|11401.6|24
1682622300000|2023-04-27 19:05:00|11405.1|11403.1|11404.6|11402.6|11405.6|11403.6|11403.6|11401.6|6
1682622600000|2023-04-27 19:10:00|11404.1|11402.1|11401.1|11399.1|11404.1|11402.1|11399.6|11397.6|14
1682622900000|2023-04-27 19:15:00|11401.6|11399.6|11405.6|11403.6|11406.1|11404.1|11401.6|11399.6|14
1682623200000|2023-04-27 19:20:00|11406.1|11404.1|11404.6|11402.6|11407.1|11405.1|11404.6|11402.6|10
1682623500000|2023-04-27 19:25:00|11404.1|11402.1|11404.1|11402.1|11405.6|11403.6|11403.6|11401.6|10
1682623800000|2023-04-27 19:30:00|11403.6|11401.6|11401.6|11399.6|11403.6|11401.6|11400.1|11398.1|31
1682624100000|2023-04-27 19:35:00|11401.1|11399.1|11404.6|11402.6|11404.6|11402.6|11399.6|11397.6|6
1682624400000|2023-04-27 19:40:00|11404.1|11402.1|11408.6|11406.6|11409.6|11407.6|11403.6|11401.6|18
1682624700000|2023-04-27 19:45:00|11409.1|11407.1|11409.1|11407.1|11411.6|11409.6|11408.6|11406.6|21
1682625000000|2023-04-27 19:50:00|11409.6|11407.6|11416.6|11414.6|11418.1|11416.1|11406.6|11404.6|96
1682625300000|2023-04-27 19:55:00|11417.1|11415.1|11416.8|11410.8|11418.6|11415.6|11409.6|11407.6|64
1682625600000|2023-04-27 20:00:00|11418.2|11412.2|11429|11423|11433.4|11427.4|11410.5|11404.5|0
1682625900000|2023-04-27 20:05:00|11428.8|11422.8|11425.1|11419.1|11429.4|11423.4|11424.8|11418.8|0
1682626200000|2023-04-27 20:10:00|11425|11419|11419.4|11413.4|11425.1|11419.1|11418.6|11412.6|0
1682626500000|2023-04-27 20:15:00|11419.6|11413.6|11421.2|11415.2|11423.4|11417.4|11419.6|11413.6|0
1682626800000|2023-04-27 20:20:00|11421.4|11415.4|11422.1|11416.1|11422.7|11416.7|11419|11413|0
1682627100000|2023-04-27 20:25:00|11422.3|11416.3|11420.5|11414.5|11422.7|11416.7|11419|11413|0
1682627400000|2023-04-27 20:30:00|11420.7|11414.7|11421|11415|11421.4|11415.4|11419.2|11413.2|0
1682627700000|2023-04-27 20:35:00|11420.7|11414.7|11424.5|11418.5|11424.5|11418.5|11419.7|11413.7|0
1682628000000|2023-04-27 20:40:00|11424.7|11418.7|11424.7|11418.7|11425.4|11419.4|11423.8|11417.8|0
1682628300000|2023-04-27 20:45:00|11424.5|11418.5|11424.5|11418.5|11425.1|11419.1|11423.8|11417.8|0
1682628600000|2023-04-27 20:50:00|11424.7|11418.7|11422|11416|11424.9|11418.9|11422|11416|0
1682628900000|2023-04-27 20:55:00|11422.4|11416.4|11420.9|11414.9|11422.7|11416.7|11420.5|11414.5|0
1682629200000|2023-04-27 21:00:00|11421.3|11415.3|11419.9|11413.9|11422.2|11416.2|11419.9|11413.9|0
1682629500000|2023-04-27 21:05:00|11420|11414|11420|11414|11420|11414|11420|11414|0
1682629800000|2023-04-27 21:10:00|11419.2|11413.2|11419.3|11413.3|11419.7|11413.7|11418.6|11412.6|0
1682630100000|2023-04-27 21:15:00|11419.2|11413.2|11419.3|11413.3|11419.5|11413.5|11419|11413|0
1682630400000|2023-04-27 21:20:00|11419.2|11413.2|11419.9|11413.9|11419.9|11413.9|11419.2|11413.2|0
1682630700000|2023-04-27 21:25:00|11419.7|11413.7|11419.9|11413.9|11420.3|11414.3|11419.2|11413.2|0
1682631000000|2023-04-27 21:30:00|11419.5|11413.5|11419.9|11413.9|11419.9|11413.9|11419.5|11413.5|0
1682631300000|2023-04-27 21:35:00|11419.7|11413.7|11416.2|11410.2|11420.3|11414.3|11415.3|11409.3|0
1682631600000|2023-04-27 21:40:00|11415.7|11409.7|11418|11412|11418.9|11412.9|11414.7|11408.7|0
1682631900000|2023-04-27 21:45:00|11418.6|11412.6|11410.1|11404.1|11418.6|11412.6|11409.4|11403.4|0
1682632200000|2023-04-27 21:50:00|11409.8|11403.8|11410.3|11404.3|11411.8|11405.8|11408.3|11402.3|0
1682632500000|2023-04-27 21:55:00|11410|11404|11407.8|11401.8|11410.3|11404.3|11407.2|11401.2|0
1682632800000|2023-04-27 22:00:00|11407.9|11401.9|11411.7|11405.7|11412.1|11406.1|11403.2|11397.2|0
1682633100000|2023-04-27 22:05:00|11411.8|11405.8|11410.9|11404.9|11413.4|11407.4|11410.5|11404.5|0
1682633400000|2023-04-27 22:10:00|11411.3|11405.3|11408.5|11402.5|11411.8|11405.8|11407.9|11401.9|0
1682633700000|2023-04-27 22:15:00|11408.1|11402.1|11408.9|11402.9|11410|11404|11407.9|11401.9|0
1682634000000|2023-04-27 22:20:00|11409|11403|11407.9|11401.9|11409.8|11403.8|11407.6|11401.6|0
1682634300000|2023-04-27 22:25:00|11407.6|11401.6|11406.1|11400.1|11407.6|11401.6|11405.6|11399.6|0
1682634600000|2023-04-27 22:30:00|11405.9|11399.9|11407.6|11401.6|11408.1|11402.1|11405.6|11399.6|0
1682634900000|2023-04-27 22:35:00|11407.9|11401.9|11406.8|11400.8|11408.5|11402.5|11406.1|11400.1|0
1682635200000|2023-04-27 22:40:00|11406.9|11400.9|11407.9|11401.9|11408.5|11402.5|11406.9|11400.9|0
1682635500000|2023-04-27 22:45:00|11408|11402|11407.2|11401.2|11408.5|11402.5|11407|11401|0
1682635800000|2023-04-27 22:50:00|11407.6|11401.6|11406.1|11400.1|11408.1|11402.1|11405.6|11399.6|0
1682636100000|2023-04-27 22:55:00|11406.3|11400.3|11408.1|11402.1|11408.1|11402.1|11406.1|11400.1|0
1682636400000|2023-04-27 23:00:00|11408.3|11402.3|11410.5|11404.5|11410.7|11404.7|11408.1|11402.1|0
1682636700000|2023-04-27 23:05:00|11410.2|11404.2|11410.9|11404.9|11412.2|11406.2|11409.6|11403.6|0
1682637000000|2023-04-27 23:10:00|11410.5|11404.5|11409.6|11403.6|11410.5|11404.5|11409.2|11403.2|0
1682637300000|2023-04-27 23:15:00|11409.4|11403.4|11408.1|11402.1|11410.2|11404.2|11407.9|11401.9|0
1682637600000|2023-04-27 23:20:00|11408.2|11402.2|11409.2|11403.2|11409.6|11403.6|11407.9|11401.9|0
1682637900000|2023-04-27 23:25:00|11409.6|11403.6|11408.5|11402.5|11409.6|11403.6|11408.5|11402.5|0
1682638200000|2023-04-27 23:30:00|11408.1|11402.1|11408.9|11402.9|11409.2|11403.2|11407.6|11401.6|0
1682638500000|2023-04-27 23:35:00|11408.7|11402.7|11408.9|11402.9|11409.2|11403.2|11408.1|11402.1|0
1682638800000|2023-04-27 23:40:00|11409|11403|11408.3|11402.3|11409.2|11403.2|11407.9|11401.9|0
1682639100000|2023-04-27 23:45:00|11408.1|11402.1|11407.2|11401.2|11409.6|11403.6|11407.2|11401.2|0
1682639400000|2023-04-27 23:50:00|11407.6|11401.6|11407.6|11401.6|11407.9|11401.9|11406.8|11400.8|0
1682639700000|2023-04-27 23:55:00|11407.8|11401.8|11406.8|11400.8|11407.8|11401.8|11406.5|11400.5|0
1682640000000|2023-04-28 00:00:00|11406.9|11400.9|11405.6|11399.6|11407.9|11401.9|11405.2|11399.2|0
1682640300000|2023-04-28 00:05:00|11405.7|11399.7|11405.9|11399.9|11406.1|11400.1|11404.8|11398.8|0
1682640600000|2023-04-28 00:10:00|11405.6|11399.6|11402.4|11396.4|11405.9|11399.9|11402.4|11396.4|0
1682640900000|2023-04-28 00:15:00|11402.2|11396.2|11396.9|11390.9|11402.4|11396.4|11396.8|11390.8|0
1682641200000|2023-04-28 00:20:00|11396.8|11390.8|11397.1|11391.1|11397.1|11391.1|11395.1|11389.1|0
1682641500000|2023-04-28 00:25:00|11397.2|11391.2|11397.2|11391.2|11397.2|11391.2|11395.4|11389.4|0
1682641800000|2023-04-28 00:30:00|11399|11393|11399|11393|11399|11393|11397.2|11391.2|0
1682642100000|2023-04-28 00:35:00|11398.1|11392.1|11398.9|11392.9|11399|11393|11397.1|11391.1|0
1682642400000|2023-04-28 00:40:00|11397.2|11391.2|11397.1|11391.1|11397.2|11391.2|11395.3|11389.3|0
1682642700000|2023-04-28 00:45:00|11395.3|11389.3|11397.1|11391.1|11397.1|11391.1|11395.3|11389.3|0
1682643000000|2023-04-28 00:50:00|11395.4|11389.4|11395.4|11389.4|11395.4|11389.4|11395.3|11389.3|0
1682643300000|2023-04-28 00:55:00|11395.3|11389.3|11395.4|11389.4|11395.4|11389.4|11395.3|11389.3|0
1682643600000|2023-04-28 01:00:00|11395.3|11389.3|11399|11393|11399|11393|11395.3|11389.3|0
1682643900000|2023-04-28 01:05:00|11398.9|11392.9|11397.2|11391.2|11398.9|11392.9|11397.1|11391.1|0
1682644200000|2023-04-28 01:10:00|11397.1|11391.1|11395.4|11389.4|11397.2|11391.2|11395.4|11389.4|0
1682645100000|2023-04-28 01:25:00|11397.4|11391.4|11397.4|11391.4|11397.4|11391.4|11397.4|11391.4|0
1682645400000|2023-04-28 01:30:00|11399.5|11393.5|11405.6|11399.6|11405.7|11399.7|11395.2|11389.2|0
1682645700000|2023-04-28 01:35:00|11405.7|11399.7|11411.9|11405.9|11411.9|11405.9|11405.6|11399.6|0
1682646000000|2023-04-28 01:40:00|11412|11406|11411.9|11405.9|11412|11406|11409.8|11403.8|0
1682646300000|2023-04-28 01:45:00|11414|11408|11411.9|11405.9|11414|11408|11411.9|11405.9|0
1682646600000|2023-04-28 01:50:00|11411.8|11405.8|11413.9|11407.9|11413.9|11407.9|11411.8|11405.8|0
1682646900000|2023-04-28 01:55:00|11411.8|11405.8|11413.9|11407.9|11413.9|11407.9|11411.8|11405.8|0
1682647200000|2023-04-28 02:00:00|11411.8|11405.8|11411.8|11405.8|11411.8|11405.8|11411.8|11405.8|0
1682647500000|2023-04-28 02:05:00|11410.8|11404.8|11409.7|11403.7|11411.8|11405.8|11409.7|11403.7|0
1682647800000|2023-04-28 02:10:00|11409.8|11403.8|11409.8|11403.8|11409.8|11403.8|11409.7|11403.7|0
1682648100000|2023-04-28 02:15:00|11409.7|11403.7|11409.8|11403.8|11409.8|11403.8|11409.7|11403.7|0
1682648400000|2023-04-28 02:20:00|11411.9|11405.9|11411.9|11405.9|11411.9|11405.9|11411.8|11405.8|0
1682648700000|2023-04-28 02:25:00|11409.8|11403.8|11409.9|11403.9|11411.9|11405.9|11409.8|11403.8|0
1682649000000|2023-04-28 02:30:00|11409.8|11403.8|11411.9|11405.9|11411.9|11405.9|11409.8|11403.8|0
1682649300000|2023-04-28 02:35:00|11412|11406|11411.9|11405.9|11412|11406|11411.9|11405.9|0
1682649600000|2023-04-28 02:40:00|11412|11406|11409.9|11403.9|11412|11406|11409.9|11403.9|0
1682649900000|2023-04-28 02:45:00|11411.9|11405.9|11411.9|11405.9|11412|11406|11411.9|11405.9|0
1682650200000|2023-04-28 02:50:00|11412|11406|11411.9|11405.9|11412|11406|11411.9|11405.9|0
1682650500000|2023-04-28 02:55:00|11410.9|11404.9|11409.8|11403.8|11410.9|11404.9|11409.8|11403.8|0
1682650800000|2023-04-28 03:00:00|11411.9|11405.9|11409.8|11403.8|11411.9|11405.9|11409.8|11403.8|0
1682651100000|2023-04-28 03:05:00|11407.8|11401.8|11407.7|11401.7|11407.8|11401.8|11405.7|11399.7|0
1682651400000|2023-04-28 03:10:00|11409.8|11403.8|11408.7|11402.7|11409.8|11403.8|11407.7|11401.7|0
1682651700000|2023-04-28 03:15:00|11409.7|11403.7|11409.7|11403.7|11409.8|11403.8|11407.7|11401.7|0
1682652000000|2023-04-28 03:20:00|11409.8|11403.8|11405.5|11399.5|11409.8|11403.8|11403.5|11397.5|0
1682652300000|2023-04-28 03:25:00|11404.5|11398.5|11407.6|11401.6|11407.6|11401.6|11403.4|11397.4|0
1682652600000|2023-04-28 03:30:00|11406.6|11400.6|11405.5|11399.5|11406.6|11400.6|11403.5|11397.5|0
1682652900000|2023-04-28 03:35:00|11404.5|11398.5|11405.5|11399.5|11405.5|11399.5|11403.5|11397.5|0
1682653200000|2023-04-28 03:40:00|11404.5|11398.5|11403.5|11397.5|11405.5|11399.5|11403.5|11397.5|0
1682653500000|2023-04-28 03:45:00|11403.4|11397.4|11405.5|11399.5|11405.5|11399.5|11403.4|11397.4|0
1682654100000|2023-04-28 03:55:00|11403.5|11397.5|11403.5|11397.5|11403.5|11397.5|11403.5|11397.5|0
1682654400000|2023-04-28 04:00:00|11402.4|11396.4|11405.6|11399.6|11407.7|11401.7|11401.4|11395.4|0
1682654700000|2023-04-28 04:05:00|11403.5|11397.5|11405.6|11399.6|11405.6|11399.6|11401.4|11395.4|0
1682655000000|2023-04-28 04:10:00|11403.6|11397.6|11407.7|11401.7|11407.7|11401.7|11403.5|11397.5|0
1682655300000|2023-04-28 04:15:00|11409.7|11403.7|11409.7|11403.7|11411.8|11405.8|11409.7|11403.7|0
1682655900000|2023-04-28 04:25:00|11407.7|11401.7|11407.7|11401.7|11407.7|11401.7|11406.6|11400.6|0
1682656200000|2023-04-28 04:30:00|11407.6|11401.6|11407.6|11401.6|11407.7|11401.7|11407.6|11401.6|0
1682656500000|2023-04-28 04:35:00|11405.6|11399.6|11405.6|11399.6|11405.6|11399.6|11405.5|11399.5|0
1682656800000|2023-04-28 04:40:00|11405.5|11399.5|11405.6|11399.6|11405.6|11399.6|11405.5|11399.5|0
1682657100000|2023-04-28 04:45:00|11405.5|11399.5|11403.5|11397.5|11405.6|11399.6|11403.5|11397.5|0
1682657400000|2023-04-28 04:50:00|11403.6|11397.6|11403.5|11397.5|11403.6|11397.6|11403.5|11397.5|0
1682657700000|2023-04-28 04:55:00|11403.6|11397.6|11403.5|11397.5|11403.6|11397.6|11403.5|11397.5|0
1682658000000|2023-04-28 05:00:00|11401.5|11395.5|11401.5|11395.5|11403.5|11397.5|11401.5|11395.5|0
1682658300000|2023-04-28 05:05:00|11401.4|11395.4|11401.4|11395.4|11403.5|11397.5|11399.4|11393.4|0
1682658600000|2023-04-28 05:10:00|11403.5|11397.5|11403.5|11397.5|11403.5|11397.5|11401.4|11395.4|0
1682658900000|2023-04-28 05:15:00|11405.6|11399.6|11405.5|11399.5|11405.6|11399.6|11405.5|11399.5|0
1682659200000|2023-04-28 05:20:00|11405.6|11399.6|11403.5|11397.5|11405.6|11399.6|11403.5|11397.5|0
1682659500000|2023-04-28 05:25:00|11403.6|11397.6|11403.5|11397.5|11403.6|11397.6|11403.5|11397.5|0
1682659800000|2023-04-28 05:30:00|11403.6|11397.6|11411.6|11405.6|11414.7|11408.7|11403.6|11397.6|0
1682660100000|2023-04-28 05:35:00|11410.5|11404.5|11413|11407|11421.2|11415.2|11409.5|11403.5|0
1682660400000|2023-04-28 05:40:00|11412.9|11406.9|11420.6|11414.6|11420.6|11414.6|11410.9|11404.9|0
1682660700000|2023-04-28 05:45:00|11418.6|11412.6|11418.5|11412.5|11419.6|11413.6|11416.5|11410.5|0
1682661000000|2023-04-28 05:50:00|11416.4|11410.4|11418.6|11412.6|11418.6|11412.6|11414.4|11408.4|0
1682661300000|2023-04-28 05:55:00|11418.5|11412.5|11418.5|11412.5|11419.6|11413.6|11418.5|11412.5|0
1682661600000|2023-04-28 06:00:00|11402.1|11400.1|11398.1|11396.1|11403.6|11401.6|11397.6|11395.6|60
1682661900000|2023-04-28 06:05:00|11400.6|11398.6|11396.6|11394.6|11400.6|11398.6|11393.6|11391.6|45
1682662200000|2023-04-28 06:10:00|11397.1|11395.1|11392.6|11390.6|11397.6|11395.6|11392.6|11390.6|55
1682662500000|2023-04-28 06:15:00|11392.1|11390.1|11391.6|11389.6|11393.6|11391.6|11390.6|11388.6|20
1682662800000|2023-04-28 06:20:00|11391.1|11389.1|11393.1|11391.1|11393.6|11391.6|11391.1|11389.1|38
1682663100000|2023-04-28 06:25:00|11393.6|11391.6|11393.1|11391.1|11393.6|11391.6|11390.6|11388.6|32
1682663400000|2023-04-28 06:30:00|11392.6|11390.6|11391.6|11389.6|11394.1|11392.1|11387.6|11385.6|52
1682663700000|2023-04-28 06:35:00|11392.1|11390.1|11404.6|11402.6|11405.6|11403.6|11390.6|11388.6|81
1682664000000|2023-04-28 06:40:00|11405.1|11403.1|11404.6|11402.6|11407.6|11405.6|11403.6|11401.6|22
1682664300000|2023-04-28 06:45:00|11400.1|11398.1|11401.6|11399.6|11404.1|11402.1|11398.6|11396.6|116
1682664600000|2023-04-28 06:50:00|11402.1|11400.1|11395.6|11393.6|11402.6|11400.6|11395.6|11393.6|89
1682664900000|2023-04-28 06:55:00|11396.1|11394.1|11389.1|11387.1|11399.1|11397.1|11387.6|11385.6|200
1682665200000|2023-04-28 07:00:00|11388.6|11386.6|11397.6|11395.6|11407.6|11405.6|11382.6|11380.6|828
1682665500000|2023-04-28 07:05:00|11398.1|11396.1|11398.6|11396.6|11401.6|11399.6|11387.1|11385.1|301
1682665800000|2023-04-28 07:10:00|11399.1|11397.1|11397.6|11395.6|11403.6|11401.6|11392.1|11390.1|320
1682666100000|2023-04-28 07:15:00|11398.1|11396.1|11388.6|11386.6|11399.1|11397.1|11378.6|11376.6|299
1682666400000|2023-04-28 07:20:00|11389.1|11387.1|11384.6|11382.6|11389.6|11387.6|11378.6|11376.6|204
1682666700000|2023-04-28 07:25:00|11385.1|11383.1|11385.1|11383.1|11388.6|11386.6|11383.1|11381.1|140
1682667000000|2023-04-28 07:30:00|11385.6|11383.6|11388.1|11386.1|11391.6|11389.6|11384.1|11382.1|265
1682667300000|2023-04-28 07:35:00|11387.1|11385.1|11390.1|11388.1|11391.6|11389.6|11382.1|11380.1|354
1682667600000|2023-04-28 07:40:00|11390.5|11388.5|11402|11400|11403|11401|11390.5|11388.5|222
1682667900000|2023-04-28 07:45:00|11401.5|11399.5|11409.5|11407.5|11410|11408|11401.5|11399.5|209
1682668200000|2023-04-28 07:50:00|11409|11407|11414|11412|11419.5|11417.5|11407.5|11405.5|197
1682668500000|2023-04-28 07:55:00|11414.5|11412.5|11413|11411|11415|11413|11406|11404|234
1682668800000|2023-04-28 08:00:00|11413.5|11411.5|11410.5|11408.5|11416.5|11414.5|11406|11404|294
1682669100000|2023-04-28 08:05:00|11411.5|11409.5|11410.5|11408.5|11417.5|11415.5|11409.5|11407.5|247
1682669400000|2023-04-28 08:10:00|11411|11409|11416.5|11414.5|11416.5|11414.5|11406|11404|130
1682669700000|2023-04-28 08:15:00|11416|11414|11419.5|11417.5|11422.5|11420.5|11409|11407|195
1682670000000|2023-04-28 08:20:00|11419|11417|11407.5|11405.5|11420|11418|11407.5|11405.5|182
1682670300000|2023-04-28 08:25:00|11407|11405|11398|11396|11409.5|11407.5|11397|11395|148
1682670600000|2023-04-28 08:30:00|11397.5|11395.5|11393.5|11391.5|11400|11398|11392.5|11390.5|302
1682670900000|2023-04-28 08:35:00|11394|11392|11396|11394|11397.5|11395.5|11386|11384|259
1682671200000|2023-04-28 08:40:00|11396.5|11394.5|11397|11395|11404|11402|11394.5|11392.5|288
1682671500000|2023-04-28 08:45:00|11396.5|11394.5|11398|11396|11399.5|11397.5|11392|11390|160
1682671800000|2023-04-28 08:50:00|11397.5|11395.5|11403.5|11401.5|11404.5|11402.5|11394|11392|232
1682672100000|2023-04-28 08:55:00|11403|11401|11406|11404|11408.5|11406.5|11398.5|11396.5|223
1682672400000|2023-04-28 09:00:00|11405.5|11403.5|11399|11397|11405.5|11403.5|11396.5|11394.5|223
1682672700000|2023-04-28 09:05:00|11398.5|11396.5|11390.5|11388.5|11402|11400|11389|11387|358
1682673000000|2023-04-28 09:10:00|11391|11389|11386|11384|11395.5|11393.5|11384.5|11382.5|148
1682673300000|2023-04-28 09:15:00|11386.5|11384.5|11400|11398|11401.5|11399.5|11384|11382|285
1682673600000|2023-04-28 09:20:00|11400.5|11398.5|11406.5|11404.5|11406.5|11404.5|11393.5|11391.5|218
1682673900000|2023-04-28 09:25:00|11407|11405|11406|11404|11408.5|11406.5|11403.5|11401.5|113
1682674200000|2023-04-28 09:30:00|11406.5|11404.5|11404.5|11402.5|11409.5|11407.5|11403|11401|116
1682674500000|2023-04-28 09:35:00|11404|11402|11408.5|11406.5|11410.5|11408.5|11402.5|11400.5|128
1682674800000|2023-04-28 09:40:00|11408|11406|11411|11409|11412|11410|11406.5|11404.5|84
1682675100000|2023-04-28 09:45:00|11410.5|11408.5|11407.5|11405.5|11412.5|11410.5|11407|11405|63
1682675400000|2023-04-28 09:50:00|11407|11405|11412|11410|11413|11411|11405.5|11403.5|81
1682675700000|2023-04-28 09:55:00|11411.5|11409.5|11409.5|11407.5|11418.5|11416.5|11409.5|11407.5|116
1682676000000|2023-04-28 10:00:00|11410|11408|11412.5|11410.5|11415|11413|11408|11406|190
1682676300000|2023-04-28 10:05:00|11412|11410|11403.5|11401.5|11412.5|11410.5|11400.5|11398.5|89
1682676600000|2023-04-28 10:10:00|11403|11401|11396.5|11394.5|11403.5|11401.5|11394.5|11392.5|66
1682676900000|2023-04-28 10:15:00|11397|11395|11393.5|11391.5|11397.5|11395.5|11393.5|11391.5|78
1682677200000|2023-04-28 10:20:00|11394|11392|11393.5|11391.5|11395.5|11393.5|11390|11388|64
1682677500000|2023-04-28 10:25:00|11393|11391|11388|11386|11394.5|11392.5|11387.5|11385.5|64
1682677800000|2023-04-28 10:30:00|11387.5|11385.5|11385.5|11383.5|11387.5|11385.5|11382.5|11380.5|88
1682678100000|2023-04-28 10:35:00|11386|11384|11387|11385|11387.5|11385.5|11383|11381|68
1682678400000|2023-04-28 10:40:00|11386.5|11384.5|11382.5|11380.5|11387.5|11385.5|11381.5|11379.5|71
1682678700000|2023-04-28 10:45:00|11382|11380|11383.5|11381.5|11385.5|11383.5|11381.5|11379.5|121
1682679000000|2023-04-28 10:50:00|11383|11381|11381.5|11379.5|11386.5|11384.5|11379.5|11377.5|65
1682679300000|2023-04-28 10:55:00|11381|11379|11384|11382|11386.5|11384.5|11381|11379|145
1682679600000|2023-04-28 11:00:00|11384.5|11382.5|11393.5|11391.5|11394|11392|11382|11380|150
1682679900000|2023-04-28 11:05:00|11393|11391|11392|11390|11394.5|11392.5|11388|11386|98
1682680200000|2023-04-28 11:10:00|11392.5|11390.5|11395.5|11393.5|11397.5|11395.5|11392|11390|47
1682680500000|2023-04-28 11:15:00|11394.5|11392.5|11396|11394|11397|11395|11393.5|11391.5|63
1682680800000|2023-04-28 11:20:00|11396.5|11394.5|11399|11397|11400|11398|11395|11393|31
1682681100000|2023-04-28 11:25:00|11399.5|11397.5|11402.5|11400.5|11402.5|11400.5|11397|11395|93
1682681400000|2023-04-28 11:30:00|11402|11400|11397.5|11395.5|11403.5|11401.5|11397|11395|62
1682681700000|2023-04-28 11:35:00|11398.5|11396.5|11398|11396|11399.5|11397.5|11395.5|11393.5|75
1682682000000|2023-04-28 11:40:00|11397.3|11395.3|11399.8|11397.8|11400.8|11398.8|11396.8|11394.8|46
1682682300000|2023-04-28 11:45:00|11400.3|11398.3|11399.8|11397.8|11401.3|11399.3|11394.8|11392.8|72
1682682600000|2023-04-28 11:50:00|11399.3|11397.3|11396.3|11394.3|11400.8|11398.8|11395.8|11393.8|75
1682682900000|2023-04-28 11:55:00|11396.8|11394.8|11396.8|11394.8|11397.8|11395.8|11394.8|11392.8|188
1682683200000|2023-04-28 12:00:00|11396.3|11394.3|11392.8|11390.8|11398.8|11396.8|11391.8|11389.8|65
1682683500000|2023-04-28 12:05:00|11392.3|11390.3|11392.8|11390.8|11394.3|11392.3|11389.3|11387.3|73
1682683800000|2023-04-28 12:10:00|11393.3|11391.3|11400.8|11398.8|11400.8|11398.8|11392.8|11390.8|82
1682684100000|2023-04-28 12:15:00|11400.3|11398.3|11400.8|11398.8|11402.8|11400.8|11397.8|11395.8|81
1682684400000|2023-04-28 12:20:00|11401.3|11399.3|11402.8|11400.8|11403.8|11401.8|11399.8|11397.8|104
1682684700000|2023-04-28 12:25:00|11403.8|11401.8|11406.3|11404.3|11409.8|11407.8|11403.8|11401.8|226
1682685000000|2023-04-28 12:30:00|11410.3|11408.3|11401.3|11399.3|11410.3|11408.3|11398.8|11396.8|346
1682685300000|2023-04-28 12:35:00|11400.8|11398.8|11403.8|11401.8|11410.3|11408.3|11400.8|11398.8|230
1682685600000|2023-04-28 12:40:00|11404.3|11402.3|11407.8|11405.8|11408.8|11406.8|11400.8|11398.8|77
1682685900000|2023-04-28 12:45:00|11407.3|11405.3|11408.3|11406.3|11408.8|11406.8|11404.8|11402.8|39
1682686200000|2023-04-28 12:50:00|11408.8|11406.8|11418.8|11416.8|11418.8|11416.8|11406.8|11404.8|119
1682686500000|2023-04-28 12:55:00|11417.8|11415.8|11418.3|11416.3|11420.8|11418.8|11414.8|11412.8|224
1682686800000|2023-04-28 13:00:00|11418.8|11416.8|11420.8|11418.8|11422.8|11420.8|11417.3|11415.3|189
1682687100000|2023-04-28 13:05:00|11421.3|11419.3|11422.8|11420.8|11425.8|11423.8|11417.3|11415.3|173
1682687400000|2023-04-28 13:10:00|11421.8|11419.8|11422.8|11420.8|11426.8|11424.8|11419.8|11417.8|192
1682687700000|2023-04-28 13:15:00|11423.8|11421.8|11424.8|11422.8|11425.8|11423.8|11420.8|11418.8|126
1682688000000|2023-04-28 13:20:00|11425.3|11423.3|11423.8|11421.8|11426.3|11424.3|11420.8|11418.8|114
1682688300000|2023-04-28 13:25:00|11423.3|11421.3|11425.3|11423.3|11425.3|11423.3|11420.8|11418.8|87
1682688600000|2023-04-28 13:30:00|11425.8|11423.8|11430.8|11428.8|11431.8|11429.8|11424.8|11422.8|272
1682688900000|2023-04-28 13:35:00|11430.3|11428.3|11433.8|11431.8|11434.8|11432.8|11427.3|11425.3|130
1682689200000|2023-04-28 13:40:00|11434.3|11432.3|11433.3|11431.3|11436.8|11434.8|11430.3|11428.3|204
1682689500000|2023-04-28 13:45:00|11433.8|11431.8|11431.8|11429.8|11439.3|11437.3|11431.3|11429.3|245
1682689800000|2023-04-28 13:50:00|11432.3|11430.3|11431.8|11429.8|11433.8|11431.8|11424.8|11422.8|222
1682690100000|2023-04-28 13:55:00|11431.3|11429.3|11428.3|11426.3|11435.8|11433.8|11428.3|11426.3|276
1682690400000|2023-04-28 14:00:00|11427.8|11425.8|11431.3|11429.3|11436.3|11434.3|11427.8|11425.8|201
1682690700000|2023-04-28 14:05:00|11431.8|11429.8|11431.8|11429.8|11432.8|11430.8|11426.3|11424.3|256
1682691000000|2023-04-28 14:10:00|11430.9|11428.9|11435.4|11433.4|11435.9|11433.9|11430.4|11428.4|196
1682691300000|2023-04-28 14:15:00|11434.9|11432.9|11432.4|11430.4|11438.4|11436.4|11430.4|11428.4|231
1682691600000|2023-04-28 14:20:00|11432.9|11430.9|11429.9|11427.9|11432.9|11430.9|11427.9|11425.9|238
1682691900000|2023-04-28 14:25:00|11430.4|11428.4|11429.9|11427.9|11433.9|11431.9|11428.4|11426.4|258
1682692200000|2023-04-28 14:30:00|11430.4|11428.4|11433.4|11431.4|11433.9|11431.9|11424.9|11422.9|264
1682692500000|2023-04-28 14:35:00|11432.9|11430.9|11430.9|11428.9|11437.9|11435.9|11427.9|11425.9|219
1682692800000|2023-04-28 14:40:00|11431.4|11429.4|11431.9|11429.9|11434.9|11432.9|11429.9|11427.9|248
1682693100000|2023-04-28 14:45:00|11432.4|11430.4|11440.9|11438.9|11440.9|11438.9|11430.9|11428.9|319
1682693400000|2023-04-28 14:50:00|11441.4|11439.4|11444.9|11442.9|11444.9|11442.9|11437.9|11435.9|258
1682693700000|2023-04-28 14:55:00|11445.4|11443.4|11428.9|11426.9|11445.9|11443.9|11424.9|11422.9|503
1682694000000|2023-04-28 15:00:00|11429.4|11427.4|11429.9|11427.9|11430.9|11428.9|11419.9|11417.9|402
1682694300000|2023-04-28 15:05:00|11430.4|11428.4|11440.9|11438.9|11440.9|11438.9|11429.9|11427.9|437
1682694600000|2023-04-28 15:10:00|11441.4|11439.4|11434.9|11432.9|11442.4|11440.4|11432.9|11430.9|350
1682694900000|2023-04-28 15:15:00|11433.9|11431.9|11439.4|11437.4|11439.9|11437.9|11432.9|11430.9|624
1682695200000|2023-04-28 15:20:00|11438.9|11436.9|11437.9|11435.9|11444.9|11442.9|11436.9|11434.9|821
1682695500000|2023-04-28 15:25:00|11438.4|11436.4|11435.9|11433.9|11439.9|11437.9|11430.9|11428.9|3029
1682695800000|2023-04-28 15:30:00|11434.9|11432.9|11444.9|11442.9|11444.9|11442.9|11431.9|11429.9|1267
1682696100000|2023-04-28 15:35:00|11445.9|11443.9|11444.9|11442.9|11447.9|11445.9|11443.4|11441.4|362
1682696400000|2023-04-28 15:40:00|11444.4|11442.4|11442.9|11440.9|11444.4|11442.4|11438.9|11436.9|132
1682696700000|2023-04-28 15:45:00|11443.4|11441.4|11449.4|11447.4|11449.4|11447.4|11440.4|11438.4|112
1682697000000|2023-04-28 15:50:00|11449.9|11447.9|11448.4|11446.4|11450.4|11448.4|11446.4|11444.4|80
1682697300000|2023-04-28 15:55:00|11447.9|11445.9|11449.9|11447.9|11452.4|11450.4|11446.9|11444.9|46
1682697600000|2023-04-28 16:00:00|11450.4|11448.4|11448.9|11446.9|11451.9|11449.9|11447.9|11445.9|48
1682697900000|2023-04-28 16:05:00|11447.9|11445.9|11446.9|11444.9|11451.4|11449.4|11446.9|11444.9|38
1682698200000|2023-04-28 16:10:00|11447.4|11445.4|11447.9|11445.9|11449.4|11447.4|11447.4|11445.4|23
1682698500000|2023-04-28 16:15:00|11448.4|11446.4|11448.9|11446.9|11448.9|11446.9|11445.9|11443.9|187
1682698800000|2023-04-28 16:20:00|11448.4|11446.4|11455.4|11453.4|11455.4|11453.4|11446.9|11444.9|49
1682699100000|2023-04-28 16:25:00|11454.9|11452.9|11456.4|11454.4|11456.4|11454.4|11451.9|11449.9|21
1682699400000|2023-04-28 16:30:00|11456.9|11454.9|11453.4|11451.4|11462.4|11460.4|11450.9|11448.9|142
1682699700000|2023-04-28 16:35:00|11453.9|11451.9|11455.4|11453.4|11455.4|11453.4|11452.4|11450.4|9
1682700000000|2023-04-28 16:40:00|11455.9|11453.9|11455.9|11453.9|11462.4|11460.4|11454.9|11452.9|30
1682700300000|2023-04-28 16:45:00|11455.4|11453.4|11459.9|11457.9|11461.4|11459.4|11454.9|11452.9|42
1682700600000|2023-04-28 16:50:00|11460.9|11458.9|11458.4|11456.4|11461.4|11459.4|11454.9|11452.9|24
1682700900000|2023-04-28 16:55:00|11459.4|11457.4|11463.9|11461.9|11464.4|11462.4|11459.4|11457.4|12
1682701200000|2023-04-28 17:00:00|11462.9|11460.9|11462.4|11460.4|11463.4|11461.4|11459.9|11457.9|27
1682701500000|2023-04-28 17:05:00|11461.9|11459.9|11465.4|11463.4|11468.9|11466.9|11461.4|11459.4|14
1682701800000|2023-04-28 17:10:00|11464.9|11462.9|11467.4|11465.4|11468.4|11466.4|11463.9|11461.9|12
1682702100000|2023-04-28 17:15:00|11467.9|11465.9|11466.9|11464.9|11470.4|11468.4|11466.4|11464.4|19
1682702400000|2023-04-28 17:20:00|11466.4|11464.4|11470.4|11468.4|11471.4|11469.4|11466.4|11464.4|10
1682702700000|2023-04-28 17:25:00|11470.9|11468.9|11473.4|11471.4|11475.4|11473.4|11468.4|11466.4|18
1682703000000|2023-04-28 17:30:00|11473.9|11471.9|11471.4|11469.4|11474.4|11472.4|11471.4|11469.4|22
1682703300000|2023-04-28 17:35:00|11470.9|11468.9|11465.4|11463.4|11472.4|11470.4|11464.4|11462.4|43
1682703600000|2023-04-28 17:40:00|11464.9|11462.9|11466.4|11464.4|11466.9|11464.9|11464.4|11462.4|14
1682703900000|2023-04-28 17:45:00|11466.9|11464.9|11464.4|11462.4|11466.9|11464.9|11463.4|11461.4|11
1682704200000|2023-04-28 17:50:00|11463.9|11461.9|11463.4|11461.4|11465.4|11463.4|11463.4|11461.4|7
1682704500000|2023-04-28 17:55:00|11463.9|11461.9|11462.9|11460.9|11463.9|11461.9|11458.9|11456.9|58
1682704800000|2023-04-28 18:00:00|11463.4|11461.4|11469.9|11467.9|11470.4|11468.4|11463.4|11461.4|23
1682705100000|2023-04-28 18:05:00|11470.4|11468.4|11468.4|11466.4|11470.9|11468.9|11467.4|11465.4|11
1682705400000|2023-04-28 18:10:00|11467.9|11465.9|11462.4|11460.4|11467.9|11465.9|11460.9|11458.9|21
1682705700000|2023-04-28 18:15:00|11461.9|11459.9|11463.4|11461.4|11464.4|11462.4|11461.4|11459.4|1
1682706000000|2023-04-28 18:20:00|11463.9|11461.9|11467.4|11465.4|11467.4|11465.4|11462.9|11460.9|24
1682706300000|2023-04-28 18:25:00|11466.9|11464.9|11466.4|11464.4|11467.4|11465.4|11464.9|11462.9|1
1682706600000|2023-04-28 18:30:00|11466.9|11464.9|11462.4|11460.4|11466.9|11464.9|11462.4|11460.4|4
1682706900000|2023-04-28 18:35:00|11461.9|11459.9|11461.9|11459.9|11462.4|11460.4|11461.9|11459.9|1
1682707200000|2023-04-28 18:40:00|11461.4|11459.4|11461.9|11459.9|11462.4|11460.4|11459.9|11457.9|12
1682707500000|2023-04-28 18:45:00|11461.4|11459.4|11459.4|11457.4|11463.4|11461.4|11458.9|11456.9|4
1682707800000|2023-04-28 18:50:00|11459.9|11457.9|11459.4|11457.4|11461.9|11459.9|11459.4|11457.4|8
1682708100000|2023-04-28 18:55:00|11459.9|11457.9|11462.9|11460.9|11462.9|11460.9|11459.4|11457.4|2
1682708400000|2023-04-28 19:00:00|11463.4|11461.4|11463.9|11461.9|11463.9|11461.9|11463.4|11461.4|0
1682708700000|2023-04-28 19:05:00|11463.4|11461.4|11462.4|11460.4|11463.4|11461.4|11462.4|11460.4|8
1682709000000|2023-04-28 19:10:00|11461.9|11459.9|11461.4|11459.4|11463.9|11461.9|11461.4|11459.4|8
1682709300000|2023-04-28 19:15:00|11461.9|11459.9|11461.9|11459.9|11463.9|11461.9|11461.9|11459.9|9
1682709600000|2023-04-28 19:20:00|11463.9|11461.9|11460.4|11458.4|11464.9|11462.9|11458.9|11456.9|25
1682709900000|2023-04-28 19:25:00|11459.4|11457.4|11454.4|11452.4|11461.9|11459.9|11453.9|11451.9|33
1682710200000|2023-04-28 19:30:00|11454.9|11452.9|11453.4|11451.4|11454.9|11452.9|11453.4|11451.4|3
1682710500000|2023-04-28 19:35:00|11452.4|11450.4|11449.9|11447.9|11452.4|11450.4|11449.4|11447.4|11
1682710800000|2023-04-28 19:40:00|11449.4|11447.4|11449.4|11447.4|11449.4|11447.4|11449.4|11447.4|1
1682711100000|2023-04-28 19:45:00|11451.4|11449.4|11450.4|11448.4|11451.4|11449.4|11450.4|11448.4|9
1682711400000|2023-04-28 19:50:00|11449.9|11447.9|11452.4|11450.4|11452.4|11450.4|11449.9|11447.9|6
1682711700000|2023-04-28 19:55:00|11459.4|11457.4|11480|11474|11480|11474.9|11459.4|11457.4|100
1682712000000|2023-04-28 20:00:00|11481.3|11475.3|11484.4|11478.4|11489.9|11483.9|11478.5|11472.5|1
1682712300000|2023-04-28 20:05:00|11485|11479|11485.8|11479.8|11485.8|11479.8|11482|11476|0
1682712600000|2023-04-28 20:10:00|11485.9|11479.9|11484.5|11478.5|11488.2|11482.2|11484.5|11478.5|0
1682712900000|2023-04-28 20:15:00|11485.1|11479.1|11484.1|11478.1|11486.8|11480.8|11484.1|11478.1|0
1682713200000|2023-04-28 20:20:00|11483.5|11477.5|11484.1|11478.1|11485.6|11479.6|11482.8|11476.8|0
1682713500000|2023-04-28 20:25:00|11483.5|11477.5|11481.8|11475.8|11484.1|11478.1|11481.4|11475.4|0
1682713800000|2023-04-28 20:30:00|11481.4|11475.4|11481.8|11475.8|11482.4|11476.4|11480.7|11474.7|0
1682714100000|2023-04-28 20:35:00|11482.4|11476.4|11482.4|11476.4|11482.8|11476.8|11481.8|11475.8|0
1682714400000|2023-04-28 20:40:00|11481.8|11475.8|11479.7|11473.7|11482.8|11476.8|11479.7|11473.7|0
1682714700000|2023-04-28 20:45:00|11480.5|11474.5|11482.2|11476.2|11483.6|11477.6|11480.5|11474.5|0
1682715000000|2023-04-28 20:50:00|11482.4|11476.4|11484|11478|11484|11478|11481.5|11475.5|0
1682715300000|2023-04-28 20:55:00|11484.1|11478.1|11482.8|11476.8|11485.3|11479.3|11482.6|11476.6|0
1682892000000|2023-04-30 22:00:00|11475|11469|11474.2|11468.2|11476.1|11470.1|11473.7|11467.7|0
1682892300000|2023-04-30 22:05:00|11474.8|11468.8|11475.6|11469.6|11476.6|11470.6|11474.3|11468.3|0
1682892600000|2023-04-30 22:10:00|11475.1|11469.1|11479.4|11473.4|11479.4|11473.4|11474.7|11468.7|0
1682892900000|2023-04-30 22:15:00|11480.4|11474.4|11481.5|11475.5|11484.2|11478.2|11479.8|11473.8|0
1682893200000|2023-04-30 22:20:00|11481.3|11475.3|11479.4|11473.4|11483.2|11477.2|11476|11470|0
1682893500000|2023-04-30 22:25:00|11479.8|11473.8|11477.7|11471.7|11480.8|11474.8|11477.7|11471.7|0
1682893800000|2023-04-30 22:30:00|11477|11471|11478.1|11472.1|11478.1|11472.1|11476|11470|0
1682894100000|2023-04-30 22:35:00|11477|11471|11471.1|11465.1|11478.1|11472.1|11469.5|11463.5|0
1682894400000|2023-04-30 22:40:00|11471.2|11465.2|11471.1|11465.1|11472.2|11466.2|11469.5|11463.5|0
1682894700000|2023-04-30 22:45:00|11470.5|11464.5|11470.1|11464.1|11471.1|11465.1|11467.8|11461.8|0
1682895000000|2023-04-30 22:50:00|11469.7|11463.7|11469.5|11463.5|11470.5|11464.5|11469|11463|0
1682895300000|2023-04-30 22:55:00|11469.4|11463.4|11469.5|11463.5|11469.5|11463.5|11467.3|11461.3|0
1682895600000|2023-04-30 23:00:00|11460.1|11454.1|11461.8|11455.8|11462.8|11456.8|11460.1|11454.1|0
1682895900000|2023-04-30 23:05:00|11462.4|11456.4|11463.9|11457.9|11464.5|11458.5|11461.8|11455.8|0
1682896200000|2023-04-30 23:10:00|11464.3|11458.3|11463.5|11457.5|11464.5|11458.5|11462.4|11456.4|0
1682896500000|2023-04-30 23:15:00|11463.9|11457.9|11462.8|11456.8|11463.9|11457.9|11462.4|11456.4|0
1682896800000|2023-04-30 23:20:00|11462.4|11456.4|11460.7|11454.7|11462.4|11456.4|11460.1|11454.1|0
1682897100000|2023-04-30 23:25:00|11461.4|11455.4|11461.8|11455.8|11462.8|11456.8|11460.7|11454.7|0
1682897400000|2023-04-30 23:30:00|11461.4|11455.4|11459.7|11453.7|11461.8|11455.8|11459|11453|0
1682897700000|2023-04-30 23:35:00|11459|11453|11456.9|11450.9|11459.7|11453.7|11456.3|11450.3|0
1682898000000|2023-04-30 23:40:00|11456.3|11450.3|11454.8|11448.8|11456.9|11450.9|11453.1|11447.1|0
1682898300000|2023-04-30 23:45:00|11454.2|11448.2|11456.9|11450.9|11457.4|11451.4|11453.6|11447.6|0
1682898600000|2023-04-30 23:50:00|11456.3|11450.3|11456.9|11450.9|11458|11452|11455.9|11449.9|0
1682898900000|2023-04-30 23:55:00|11456.3|11450.3|11455.9|11449.9|11460.1|11454.1|11455.5|11449.5|0
1682899200000|2023-05-01 00:00:00|11455.5|11449.5|11458.6|11452.6|11459.7|11453.7|11455.3|11449.3|0
1682899500000|2023-05-01 00:05:00|11459|11453|11462.4|11456.4|11462.4|11456.4|11459|11453|0
1682899800000|2023-05-01 00:10:00|11462.8|11456.8|11461.8|11455.8|11463.9|11457.9|11460.7|11454.7|0
1682900100000|2023-05-01 00:15:00|11462.4|11456.4|11455.3|11449.3|11462.8|11456.8|11452.5|11446.5|0
1682900400000|2023-05-01 00:20:00|11455.9|11449.9|11455.9|11449.9|11458.6|11452.6|11455.5|11449.5|0
1682900700000|2023-05-01 00:25:00|11455.5|11449.5|11458|11452|11458.6|11452.6|11453.6|11447.6|0
1682901000000|2023-05-01 00:30:00|11458.2|11452.2|11457.4|11451.4|11459.7|11453.7|11457.4|11451.4|0
1682901300000|2023-05-01 00:35:00|11458|11452|11457.4|11451.4|11459|11453|11457.4|11451.4|0
1682901600000|2023-05-01 00:40:00|11458|11452|11464.5|11458.5|11466.6|11460.6|11457.4|11451.4|0
1682901900000|2023-05-01 00:45:00|11465.2|11459.2|11465.2|11459.2|11465.6|11459.6|11461.8|11455.8|0
1682902200000|2023-05-01 00:50:00|11465.6|11459.6|11463.9|11457.9|11466.2|11460.2|11462.8|11456.8|0
1682902500000|2023-05-01 00:55:00|11464.5|11458.5|11465.6|11459.6|11465.6|11459.6|11462.8|11456.8|0
1682902800000|2023-05-01 01:00:00|11465.8|11459.8|11465.6|11459.6|11466.6|11460.6|11465.2|11459.2|0
1682903100000|2023-05-01 01:05:00|11465.2|11459.2|11463.5|11457.5|11466.2|11460.2|11463.5|11457.5|0
1682903400000|2023-05-01 01:10:00|11462.8|11456.8|11465.2|11459.2|11467.3|11461.3|11462.8|11456.8|0
1682903700000|2023-05-01 01:15:00|11465.6|11459.6|11467.3|11461.3|11467.9|11461.9|11465.2|11459.2|0
1682904000000|2023-05-01 01:20:00|11466.6|11460.6|11464.5|11458.5|11466.6|11460.6|11463.5|11457.5|0
1682904300000|2023-05-01 01:25:00|11463.9|11457.9|11465.2|11459.2|11466.2|11460.2|11463.9|11457.9|0
1682904600000|2023-05-01 01:30:00|11465.1|11459.1|11465.2|11459.2|11465.6|11459.6|11463.9|11457.9|0
1682904900000|2023-05-01 01:35:00|11464.7|11458.7|11463.9|11457.9|11466.2|11460.2|11462.8|11456.8|0
1682905200000|2023-05-01 01:40:00|11464.5|11458.5|11462.8|11456.8|11464.5|11458.5|11462.4|11456.4|0
1682905500000|2023-05-01 01:45:00|11462.4|11456.4|11461.4|11455.4|11463.5|11457.5|11461.4|11455.4|0
1682905800000|2023-05-01 01:50:00|11461.8|11455.8|11461.4|11455.4|11463.5|11457.5|11461.4|11455.4|0
1682906100000|2023-05-01 01:55:00|11461.6|11455.6|11463.5|11457.5|11464.5|11458.5|11461.4|11455.4|0
1682906400000|2023-05-01 02:00:00|11463.7|11457.7|11463.5|11457.5|11464.5|11458.5|11463.5|11457.5|0
1682906700000|2023-05-01 02:05:00|11463.7|11457.7|11463.5|11457.5|11464.5|11458.5|11463.5|11457.5|0
1682907000000|2023-05-01 02:10:00|11462.8|11456.8|11463.5|11457.5|11463.5|11457.5|11462.8|11456.8|0
1682907300000|2023-05-01 02:15:00|11462.8|11456.8|11465.2|11459.2|11465.6|11459.6|11462.8|11456.8|0
1682907600000|2023-05-01 02:20:00|11465.1|11459.1|11464.5|11458.5|11465.2|11459.2|11463.5|11457.5|0
1682907900000|2023-05-01 02:25:00|11463.9|11457.9|11465.6|11459.6|11465.6|11459.6|11463.9|11457.9|0
1682908200000|2023-05-01 02:30:00|11465.2|11459.2|11465.6|11459.6|11465.6|11459.6|11464.5|11458.5|0
1682908500000|2023-05-01 02:35:00|11466.2|11460.2|11467.1|11461.1|11467.3|11461.3|11466.2|11460.2|0
1682908800000|2023-05-01 02:40:00|11467|11461|11467.3|11461.3|11469|11463|11466.6|11460.6|0
1682909100000|2023-05-01 02:45:00|11467.9|11461.9|11471.1|11465.1|11472.8|11466.8|11467.3|11461.3|0
1682909400000|2023-05-01 02:50:00|11471.7|11465.7|11471.1|11465.1|11471.7|11465.7|11469|11463|0
1682909700000|2023-05-01 02:55:00|11471.7|11465.7|11474.9|11468.9|11475.5|11469.5|11471.7|11465.7|0
1682910000000|2023-05-01 03:00:00|11474.8|11468.8|11473.8|11467.8|11474.8|11468.8|11473.2|11467.2|0
1682910300000|2023-05-01 03:05:00|11473.2|11467.2|11473.2|11467.2|11474.4|11468.4|11472.1|11466.1|0
1682910600000|2023-05-01 03:10:00|11473|11467|11472.3|11466.3|11473|11467|11471.9|11465.9|0
1682910900000|2023-05-01 03:15:00|11472.8|11466.8|11471.1|11465.1|11472.8|11466.8|11470|11464|0
1682911200000|2023-05-01 03:20:00|11472.1|11466.1|11472.1|11466.1|11473.2|11467.2|11471.1|11465.1|0
1682911500000|2023-05-01 03:25:00|11472.8|11466.8|11473.2|11467.2|11474.4|11468.4|11472.8|11466.8|0
1682911800000|2023-05-01 03:30:00|11472.8|11466.8|11473.8|11467.8|11474.6|11468.6|11472.8|11466.8|0
1682912100000|2023-05-01 03:35:00|11474|11468|11477.6|11471.6|11478.2|11472.2|11473.2|11467.2|0
1682912400000|2023-05-01 03:40:00|11477.4|11471.4|11475.9|11469.9|11477.6|11471.6|11475.9|11469.9|0
1682912700000|2023-05-01 03:45:00|11475.5|11469.5|11474.9|11468.9|11475.9|11469.9|11474.4|11468.4|0
1682913000000|2023-05-01 03:50:00|11475.1|11469.1|11475.9|11469.9|11476.1|11470.1|11474.4|11468.4|0
1682913300000|2023-05-01 03:55:00|11475.5|11469.5|11474.4|11468.4|11475.7|11469.7|11473.8|11467.8|0
1682913600000|2023-05-01 04:00:00|11474.6|11468.6|11473.2|11467.2|11475.1|11469.1|11472.8|11466.8|0
1682913900000|2023-05-01 04:05:00|11473.6|11467.6|11473.2|11467.2|11474.4|11468.4|11473.2|11467.2|0
1682914200000|2023-05-01 04:10:00|11473|11467|11474.9|11468.9|11474.9|11468.9|11472.8|11466.8|0
1682914500000|2023-05-01 04:15:00|11475.5|11469.5|11474.4|11468.4|11475.9|11469.9|11474.4|11468.4|0
1682914800000|2023-05-01 04:20:00|11474.6|11468.6|11474.9|11468.9|11474.9|11468.9|11473.8|11467.8|0
1682915100000|2023-05-01 04:25:00|11474.8|11468.8|11475.5|11469.5|11475.5|11469.5|11473.8|11467.8|0
1682915400000|2023-05-01 04:30:00|11474.9|11468.9|11474.4|11468.4|11475.5|11469.5|11473.8|11467.8|0
1682915700000|2023-05-01 04:35:00|11474|11468|11472.8|11466.8|11474|11468|11472.1|11466.1|0
1682916000000|2023-05-01 04:40:00|11473.2|11467.2|11474.9|11468.9|11474.9|11468.9|11473.2|11467.2|0
1682916300000|2023-05-01 04:45:00|11475.5|11469.5|11475.5|11469.5|11475.5|11469.5|11474.4|11468.4|0
1682916600000|2023-05-01 04:50:00|11474.9|11468.9|11474.4|11468.4|11474.9|11468.9|11473.8|11467.8|0
1682916900000|2023-05-01 04:55:00|11474.6|11468.6|11474.9|11468.9|11474.9|11468.9|11473.8|11467.8|0
1682917200000|2023-05-01 05:00:00|11474.8|11468.8|11473.2|11467.2|11474.9|11468.9|11473.2|11467.2|0
1682917500000|2023-05-01 05:05:00|11473|11467|11471.7|11465.7|11473.2|11467.2|11471.1|11465.1|0
1682917800000|2023-05-01 05:10:00|11472.1|11466.1|11473|11467|11473.2|11467.2|11470.4|11464.4|0
1682918100000|2023-05-01 05:15:00|11473.2|11467.2|11473.8|11467.8|11474.4|11468.4|11472.8|11466.8|0
1682918400000|2023-05-01 05:20:00|11474.4|11468.4|11473.8|11467.8|11474.9|11468.9|11473.6|11467.6|0
1682918700000|2023-05-01 05:25:00|11473.2|11467.2|11474.4|11468.4|11474.9|11468.9|11473.2|11467.2|0
1682919000000|2023-05-01 05:30:00|11474|11468|11473.8|11467.8|11474.4|11468.4|11473.2|11467.2|0
1682919300000|2023-05-01 05:35:00|11474.4|11468.4|11473.8|11467.8|11474.4|11468.4|11472.8|11466.8|0
1682919600000|2023-05-01 05:40:00|11474.4|11468.4|11472.8|11466.8|11474.4|11468.4|11472.8|11466.8|0
1682919900000|2023-05-01 05:45:00|11473|11467|11473.8|11467.8|11473.8|11467.8|11472.1|11466.1|0
1682920200000|2023-05-01 05:50:00|11473.6|11467.6|11477.6|11471.6|11479.3|11473.3|11473.2|11467.2|0
1682920500000|2023-05-01 05:55:00|11477.4|11471.4|11476.5|11470.5|11477.6|11471.6|11475.5|11469.5|0
1682920800000|2023-05-01 06:00:00|11474.9|11468.9|11472.8|11466.8|11475.7|11469.7|11469.4|11463.4|0
1682921100000|2023-05-01 06:05:00|11473|11467|11473.2|11467.2|11476.5|11470.5|11473|11467|0
1682921400000|2023-05-01 06:10:00|11473.8|11467.8|11474.4|11468.4|11474.9|11468.9|11473|11467|0
1682921700000|2023-05-01 06:15:00|11474|11468|11475.9|11469.9|11475.9|11469.9|11474|11468|0
1682922000000|2023-05-01 06:20:00|11476.5|11470.5|11474.9|11468.9|11476.5|11470.5|11474.4|11468.4|0
1682922300000|2023-05-01 06:25:00|11475.5|11469.5|11478.2|11472.2|11478.2|11472.2|11475.5|11469.5|0
1682922600000|2023-05-01 06:30:00|11477.6|11471.6|11478.2|11472.2|11478.7|11472.7|11475.9|11469.9|0
1682922900000|2023-05-01 06:35:00|11478.7|11472.7|11477|11471|11478.7|11472.7|11476.5|11470.5|0
1682923200000|2023-05-01 06:40:00|11477.4|11471.4|11481|11475|11483.5|11477.5|11477|11471|0
1682923500000|2023-05-01 06:45:00|11480.3|11474.3|11481.4|11475.4|11481.4|11475.4|11479.7|11473.7|0
1682923800000|2023-05-01 06:50:00|11481|11475|11481|11475|11481.4|11475.4|11480.3|11474.3|0
1682924100000|2023-05-01 06:55:00|11480.3|11474.3|11482|11476|11482|11476|11480.1|11474.1|0
1682924400000|2023-05-01 07:00:00|11481.2|11475.2|11479.7|11473.7|11482|11476|11478.2|11472.2|0
1682924700000|2023-05-01 07:05:00|11479.5|11473.5|11480.1|11474.1|11481|11475|11479.3|11473.3|0
1682925000000|2023-05-01 07:10:00|11479.7|11473.7|11481|11475|11481.4|11475.4|11479.7|11473.7|0
1682925300000|2023-05-01 07:15:00|11480.6|11474.6|11482|11476|11482|11476|11480.3|11474.3|0
1682925600000|2023-05-01 07:20:00|11482.5|11476.5|11479.7|11473.7|11482.5|11476.5|11478.7|11472.7|0
1682925900000|2023-05-01 07:25:00|11479.5|11473.5|11478.2|11472.2|11481.4|11475.4|11477.6|11471.6|0
1682926200000|2023-05-01 07:30:00|11478.7|11472.7|11474.8|11468.8|11478.7|11472.7|11474.4|11468.4|0
1682926500000|2023-05-01 07:35:00|11474.4|11468.4|11473.8|11467.8|11474.4|11468.4|11471.7|11465.7|0
1682926800000|2023-05-01 07:40:00|11473.6|11467.6|11473.8|11467.8|11474.4|11468.4|11472.7|11466.7|0
1682927100000|2023-05-01 07:45:00|11473.2|11467.2|11472.1|11466.1|11474.4|11468.4|11471.7|11465.7|0
1682927400000|2023-05-01 07:50:00|11471.7|11465.7|11473.2|11467.2|11473.8|11467.8|11471.7|11465.7|0
1682927700000|2023-05-01 07:55:00|11473.6|11467.6|11474.4|11468.4|11475.1|11469.1|11473.2|11467.2|0
1682928000000|2023-05-01 08:00:00|11474|11468|11472.1|11466.1|11474.4|11468.4|11471.7|11465.7|0
1682928300000|2023-05-01 08:05:00|11472.3|11466.3|11468.3|11462.3|11472.7|11466.7|11468.3|11462.3|0
1682928600000|2023-05-01 08:10:00|11468.9|11462.9|11466.2|11460.2|11469.4|11463.4|11465.1|11459.1|0
1682928900000|2023-05-01 08:15:00|11465.6|11459.6|11464.3|11458.3|11465.6|11459.6|11463.5|11457.5|0
1682929200000|2023-05-01 08:20:00|11463.9|11457.9|11466.3|11460.3|11466.8|11460.8|11463.5|11457.5|0
1682929500000|2023-05-01 08:25:00|11466.4|11460.4|11466|11460|11467.4|11461.4|11465.6|11459.6|0
1682929800000|2023-05-01 08:30:00|11465.6|11459.6|11462.8|11456.8|11465.6|11459.6|11461.1|11455.1|0
1682930100000|2023-05-01 08:35:00|11463|11457|11463.9|11457.9|11463.9|11457.9|11462.8|11456.8|0
1682930400000|2023-05-01 08:40:00|11463.2|11457.2|11464.9|11458.9|11464.9|11458.9|11463.2|11457.2|0
1682930700000|2023-05-01 08:45:00|11464.3|11458.3|11466.6|11460.6|11466.6|11460.6|11463.9|11457.9|0
1682931000000|2023-05-01 08:50:00|11466.2|11460.2|11466.6|11460.6|11467|11461|11464.3|11458.3|0
1682931300000|2023-05-01 08:55:00|11466|11460|11464.9|11458.9|11466.6|11460.6|11464.3|11458.3|0
1682931600000|2023-05-01 09:00:00|11464.7|11458.7|11465.6|11459.6|11466.6|11460.6|11464.3|11458.3|0
1682931900000|2023-05-01 09:05:00|11465.8|11459.8|11466.8|11460.8|11466.8|11460.8|11465.6|11459.6|0
1682932200000|2023-05-01 09:10:00|11467|11461|11470.4|11464.4|11470.4|11464.4|11466.6|11460.6|0
1682932500000|2023-05-01 09:15:00|11470.2|11464.2|11472.9|11466.9|11473.1|11467.1|11469.8|11463.8|0
1682932800000|2023-05-01 09:20:00|11473.1|11467.1|11472|11466|11474.6|11468.6|11472|11466|0
1682933100000|2023-05-01 09:25:00|11471.8|11465.8|11471.5|11465.5|11472.6|11466.6|11470.3|11464.3|0
1682933400000|2023-05-01 09:30:00|11471.6|11465.6|11472.6|11466.6|11472.6|11466.6|11471.5|11465.5|0
1682933700000|2023-05-01 09:35:00|11472.2|11466.2|11470.9|11464.9|11472.2|11466.2|11470.9|11464.9|0
1682934000000|2023-05-01 09:40:00|11470.7|11464.7|11468.2|11462.2|11470.7|11464.7|11468|11462|0
1682934300000|2023-05-01 09:45:00|11468.8|11462.8|11468.8|11462.8|11469.9|11463.9|11468.2|11462.2|0
1682934600000|2023-05-01 09:50:00|11468.4|11462.4|11469.9|11463.9|11469.9|11463.9|11468.2|11462.2|0
1682934900000|2023-05-01 09:55:00|11469.7|11463.7|11470.3|11464.3|11470.7|11464.7|11468.2|11462.2|0
1682935200000|2023-05-01 10:00:00|11470.7|11464.7|11469|11463|11470.7|11464.7|11468.4|11462.4|0
1682935500000|2023-05-01 10:05:00|11468.8|11462.8|11470.3|11464.3|11470.7|11464.7|11468.4|11462.4|0
1682935800000|2023-05-01 10:10:00|11470.9|11464.9|11470.7|11464.7|11472.6|11466.6|11470.3|11464.3|0
1682936100000|2023-05-01 10:15:00|11470.9|11464.9|11468.2|11462.2|11470.9|11464.9|11468.2|11462.2|0
1682936400000|2023-05-01 10:20:00|11467.9|11461.9|11466|11460|11468.2|11462.2|11466|11460|0
1682936700000|2023-05-01 10:25:00|11466.1|11460.1|11467.1|11461.1|11468.2|11462.2|11466.1|11460.1|0
1682937000000|2023-05-01 10:30:00|11466.9|11460.9|11465|11459|11467.1|11461.1|11464.4|11458.4|0
1682937300000|2023-05-01 10:35:00|11465.4|11459.4|11465.4|11459.4|11466.5|11460.5|11465|11459|0
1682937600000|2023-05-01 10:40:00|11465.2|11459.2|11465.4|11459.4|11465.4|11459.4|11462.3|11456.3|0
1682937900000|2023-05-01 10:45:00|11466|11460|11468.4|11462.4|11468.8|11462.8|11466|11460|0
1682938200000|2023-05-01 10:50:00|11468.2|11462.2|11467.1|11461.1|11468.8|11462.8|11466.5|11460.5|0
1682938500000|2023-05-01 10:55:00|11467.7|11461.7|11468.3|11462.3|11468.8|11462.8|11467.1|11461.1|0
1682938800000|2023-05-01 11:00:00|11467.9|11461.9|11468.1|11462.1|11469.4|11463.4|11467.2|11461.2|0
1682939100000|2023-05-01 11:05:00|11467.9|11461.9|11468.9|11462.9|11469.4|11463.4|11467.9|11461.9|0
1682939400000|2023-05-01 11:10:00|11468.3|11462.3|11464.5|11458.5|11468.3|11462.3|11464.5|11458.5|0
1682939700000|2023-05-01 11:15:00|11463.9|11457.9|11465.6|11459.6|11466.6|11460.6|11462.8|11456.8|0
1682940000000|2023-05-01 11:20:00|11465.8|11459.8|11467.9|11461.9|11467.9|11461.9|11465.6|11459.6|0
1682940300000|2023-05-01 11:25:00|11467.5|11461.5|11465.1|11459.1|11467.9|11461.9|11465.1|11459.1|0
1682940600000|2023-05-01 11:30:00|11464.5|11458.5|11465.6|11459.6|11466.2|11460.2|11464.5|11458.5|0
1682940900000|2023-05-01 11:35:00|11466.2|11460.2|11466.6|11460.6|11467.2|11461.2|11466.2|11460.2|0
1682941200000|2023-05-01 11:40:00|11466.2|11460.2|11463.5|11457.5|11466.6|11460.6|11462.8|11456.8|0
1682941500000|2023-05-01 11:45:00|11463.9|11457.9|11459.5|11453.5|11463.9|11457.9|11458.9|11452.9|0
1682941800000|2023-05-01 11:50:00|11459.9|11453.9|11459.9|11453.9|11461.6|11455.6|11459.3|11453.3|0
1682942100000|2023-05-01 11:55:00|11460.4|11454.4|11459.3|11453.3|11461|11455|11458.2|11452.2|0
1682942400000|2023-05-01 12:00:00|11459.9|11453.9|11456.6|11450.6|11459.9|11453.9|11456.1|11450.1|0
1682942700000|2023-05-01 12:05:00|11456.5|11450.5|11459.3|11453.3|11459.3|11453.3|11456.3|11450.3|0
1682943000000|2023-05-01 12:10:00|11459.9|11453.9|11459.3|11453.3|11463.7|11457.7|11459.3|11453.3|0
1682943300000|2023-05-01 12:15:00|11459.9|11453.9|11459.9|11453.9|11460.4|11454.4|11456.1|11450.1|0
1682943600000|2023-05-01 12:20:00|11459.3|11453.3|11460.4|11454.4|11461|11455|11458.2|11452.2|0
1682943900000|2023-05-01 12:25:00|11461|11455|11460.4|11454.4|11461.6|11455.6|11458.9|11452.9|0
1682944200000|2023-05-01 12:30:00|11460.3|11454.3|11457.6|11451.6|11460.3|11454.3|11455.5|11449.5|0
1682944500000|2023-05-01 12:35:00|11458|11452|11465.4|11459.4|11465.4|11459.4|11457.6|11451.6|0
1682944800000|2023-05-01 12:40:00|11464.8|11458.8|11466.5|11460.5|11467.5|11461.5|11464.8|11458.8|0
1682945100000|2023-05-01 12:45:00|11466.4|11460.4|11463.1|11457.1|11466.5|11460.5|11463.1|11457.1|0
1682945400000|2023-05-01 12:50:00|11463.7|11457.7|11462.9|11456.9|11464.1|11458.1|11462.7|11456.7|0
1682945700000|2023-05-01 12:55:00|11463.1|11457.1|11465.4|11459.4|11465.8|11459.8|11462.7|11456.7|0
1682946000000|2023-05-01 13:00:00|11464.8|11458.8|11461.6|11455.6|11464.8|11458.8|11460.4|11454.4|0
1682946300000|2023-05-01 13:05:00|11461|11455|11458.9|11452.9|11462.7|11456.7|11458.9|11452.9|0
1682946600000|2023-05-01 13:10:00|11458.2|11452.2|11458|11452|11459.3|11453.3|11456.1|11450.1|0
1682946900000|2023-05-01 13:15:00|11457.6|11451.6|11457.6|11451.6|11459.3|11453.3|11456.6|11450.6|0
1682947200000|2023-05-01 13:20:00|11458.2|11452.2|11455.5|11449.5|11458.9|11452.9|11453.8|11447.8|0
1682947500000|2023-05-01 13:25:00|11454.7|11448.7|11459.3|11453.3|11459.3|11453.3|11453.8|11447.8|0
1682947800000|2023-05-01 13:30:00|11459.9|11453.9|11466.9|11460.9|11468.2|11462.2|11459.9|11453.9|0
1682948100000|2023-05-01 13:35:00|11466.5|11460.5|11475.5|11469.5|11476.7|11470.7|11464|11458|0
1682948400000|2023-05-01 13:40:00|11475.9|11469.9|11474.4|11468.4|11477.6|11471.6|11471.7|11465.7|0
1682948700000|2023-05-01 13:45:00|11474.5|11468.5|11484.1|11478.1|11485.6|11479.6|11474.4|11468.4|0
1682949000000|2023-05-01 13:50:00|11484.2|11478.2|11481.4|11475.4|11486.7|11480.7|11480.3|11474.3|0
1682949300000|2023-05-01 13:55:00|11480.8|11474.8|11479.5|11473.5|11481.8|11475.8|11477.6|11471.6|0
1682949600000|2023-05-01 14:00:00|11479.4|11473.4|11472.1|11466.1|11479.4|11473.4|11466|11460|0
1682949900000|2023-05-01 14:05:00|11471.5|11465.5|11479.1|11473.1|11479.1|11473.1|11466.6|11460.6|0
1682950200000|2023-05-01 14:10:00|11479.7|11473.7|11477.6|11471.6|11482.5|11476.5|11473.2|11467.2|0
1682950500000|2023-05-01 14:15:00|11476.3|11470.3|11481.4|11475.4|11487.9|11481.9|11475.3|11469.3|0
1682950800000|2023-05-01 14:20:00|11480.8|11474.8|11472.5|11466.5|11482.5|11476.5|11467.7|11461.7|0
1682951100000|2023-05-01 14:25:00|11472.1|11466.1|11471.3|11465.3|11474.5|11468.5|11469|11463|0
1682951400000|2023-05-01 14:30:00|11471.4|11465.4|11477.2|11471.2|11479.4|11473.4|11467.5|11461.5|0
1682951700000|2023-05-01 14:35:00|11476.6|11470.6|11479.9|11473.9|11482|11476|11475.6|11469.6|0
1682952000000|2023-05-01 14:40:00|11480.5|11474.5|11481.6|11475.6|11483|11477|11473.3|11467.3|0
1682952300000|2023-05-01 14:45:00|11482|11476|11490.3|11484.3|11490.8|11484.8|11481.6|11475.6|0
1682952600000|2023-05-01 14:50:00|11489.9|11483.9|11487.6|11481.6|11489.9|11483.9|11483.8|11477.8|0
1682952900000|2023-05-01 14:55:00|11487.2|11481.2|11491.2|11485.2|11493.6|11487.6|11486.5|11480.5|0
1682953200000|2023-05-01 15:00:00|11491.3|11485.3|11485.1|11479.1|11494.4|11488.4|11482.6|11476.6|0
1682953500000|2023-05-01 15:05:00|11484.7|11478.7|11483.6|11477.6|11489.1|11483.1|11483|11477|0
1682953800000|2023-05-01 15:10:00|11484|11478|11479.2|11473.2|11485.7|11479.7|11476.4|11470.4|0
1682954100000|2023-05-01 15:15:00|11478.8|11472.8|11473.2|11467.2|11479.2|11473.2|11463.4|11457.4|0
1682954400000|2023-05-01 15:20:00|11472.6|11466.6|11466.1|11460.1|11478.7|11472.7|11466.1|11460.1|0
1682954700000|2023-05-01 15:25:00|11466|11460|11468.8|11462.8|11471.5|11465.5|11462.9|11456.9|0
1682955000000|2023-05-01 15:30:00|11468.7|11462.7|11469.9|11463.9|11470.9|11464.9|11465.6|11459.6|0
1682955300000|2023-05-01 15:35:00|11470.5|11464.5|11472.2|11466.2|11475.3|11469.3|11469.4|11463.4|0
1682955600000|2023-05-01 15:40:00|11471.5|11465.5|11474.9|11468.9|11475.3|11469.3|11467.7|11461.7|0
1682955900000|2023-05-01 15:45:00|11474.3|11468.3|11475.3|11469.3|11477|11471|11473.2|11467.2|0
1682956200000|2023-05-01 15:50:00|11474.9|11468.9|11475.3|11469.3|11476.4|11470.4|11472.2|11466.2|0
1682956500000|2023-05-01 15:55:00|11474.9|11468.9|11479.1|11473.1|11480.2|11474.2|11472.2|11466.2|0
1682956800000|2023-05-01 16:00:00|11478.7|11472.7|11485.2|11479.2|11485.7|11479.7|11478.7|11472.7|0
1682957100000|2023-05-01 16:05:00|11485.3|11479.3|11485.2|11479.2|11485.7|11479.7|11480.8|11474.8|0
1682957400000|2023-05-01 16:10:00|11485.3|11479.3|11484.6|11478.6|11487.3|11481.3|11481.4|11475.4|0
1682957700000|2023-05-01 16:15:00|11484|11478|11486.3|11480.3|11488.4|11482.4|11483.6|11477.6|0
1682958000000|2023-05-01 16:20:00|11486.7|11480.7|11487.9|11481.9|11489|11483|11485.7|11479.7|0
1682958300000|2023-05-01 16:25:00|11487.5|11481.5|11489.6|11483.6|11491.9|11485.9|11486.4|11480.4|0
1682958600000|2023-05-01 16:30:00|11490.2|11484.2|11497.4|11491.4|11501.6|11495.6|11490|11484|0
1682958900000|2023-05-01 16:35:00|11498|11492|11502.4|11496.4|11506.2|11500.2|11495.7|11489.7|0
1682959200000|2023-05-01 16:40:00|11501.9|11495.9|11497.5|11491.5|11503.6|11497.6|11497.5|11491.5|0
1682959500000|2023-05-01 16:45:00|11497.1|11491.1|11492.7|11486.7|11498.2|11492.2|11492|11486|0
1682959800000|2023-05-01 16:50:00|11493.1|11487.1|11495.8|11489.8|11497.1|11491.1|11492.7|11486.7|0
1682960100000|2023-05-01 16:55:00|11495.9|11489.9|11497.1|11491.1|11499.2|11493.2|11494.8|11488.8|0
1682960400000|2023-05-01 17:00:00|11496.7|11490.7|11494.4|11488.4|11499.6|11493.6|11493.1|11487.1|0
1682960700000|2023-05-01 17:05:00|11494.8|11488.8|11495.4|11489.4|11498.6|11492.6|11494.4|11488.4|0
1682961000000|2023-05-01 17:10:00|11495.8|11489.8|11496.5|11490.5|11499.2|11493.2|11495.4|11489.4|0
1682961300000|2023-05-01 17:15:00|11495.8|11489.8|11493.7|11487.7|11499.6|11493.6|11491.6|11485.6|0
1682961600000|2023-05-01 17:20:00|11494.3|11488.3|11496.5|11490.5|11497.5|11491.5|11492|11486|0
1682961900000|2023-05-01 17:25:00|11497.1|11491.1|11489.3|11483.3|11497.5|11491.5|11488.2|11482.2|0
1682962200000|2023-05-01 17:30:00|11488.9|11482.9|11493|11487|11493|11487|11485.5|11479.5|0
1682962500000|2023-05-01 17:35:00|11492.9|11486.9|11490.2|11484.2|11493.4|11487.4|11485.8|11479.8|0
1682962800000|2023-05-01 17:40:00|11490.6|11484.6|11491.2|11485.2|11497.8|11491.8|11488.9|11482.9|0
1682963100000|2023-05-01 17:45:00|11491.7|11485.7|11493.8|11487.8|11496.5|11490.5|11489.5|11483.5|0
1682963400000|2023-05-01 17:50:00|11493.7|11487.7|11491.2|11485.2|11495|11489|11490.6|11484.6|0
1682963700000|2023-05-01 17:55:00|11491.7|11485.7|11494.4|11488.4|11495.4|11489.4|11489.5|11483.5|0
1682964000000|2023-05-01 18:00:00|11493.8|11487.8|11491.2|11485.2|11496.1|11490.1|11490.6|11484.6|0
1682964300000|2023-05-01 18:05:00|11490.6|11484.6|11492.7|11486.7|11492.7|11486.7|11487.2|11481.2|0
1682964600000|2023-05-01 18:10:00|11493.3|11487.3|11487.2|11481.2|11493.3|11487.3|11487.2|11481.2|0
1682964900000|2023-05-01 18:15:00|11487.9|11481.9|11484.7|11478.7|11487.9|11481.9|11484.1|11478.1|0
1682965200000|2023-05-01 18:20:00|11485.1|11479.1|11483.4|11477.4|11488.5|11482.5|11483.4|11477.4|0
1682965500000|2023-05-01 18:25:00|11482.4|11476.4|11484.1|11478.1|11485.1|11479.1|11480.9|11474.9|0
1682965800000|2023-05-01 18:30:00|11484|11478|11465.2|11459.2|11484.1|11478.1|11463.5|11457.5|0
1682966100000|2023-05-01 18:35:00|11465.1|11459.1|11466.8|11460.8|11467.3|11461.3|11459.7|11453.7|0
1682966400000|2023-05-01 18:40:00|11466.2|11460.2|11470|11464|11472.3|11466.3|11461.4|11455.4|0
1682966700000|2023-05-01 18:45:00|11469.6|11463.6|11469.6|11463.6|11471.5|11465.5|11465.8|11459.8|0
1682967000000|2023-05-01 18:50:00|11470|11464|11470|11464|11471.7|11465.7|11465.2|11459.2|0
1682967300000|2023-05-01 18:55:00|11469.6|11463.6|11473.8|11467.8|11476.1|11470.1|11468.5|11462.5|0
1682967600000|2023-05-01 19:00:00|11474.4|11468.4|11469|11463|11476.6|11470.6|11466.9|11460.9|0
1682967900000|2023-05-01 19:05:00|11469.6|11463.6|11471.3|11465.3|11474|11468|11469.6|11463.6|0
1682968200000|2023-05-01 19:10:00|11471.9|11465.9|11470.2|11464.2|11474|11468|11469.1|11463.1|0
1682968500000|2023-05-01 19:15:00|11469.8|11463.8|11467|11461|11470.2|11464.2|11464.3|11458.3|0
1682968800000|2023-05-01 19:20:00|11466.4|11460.4|11469.8|11463.8|11472.5|11466.5|11466.4|11460.4|0
1682969100000|2023-05-01 19:25:00|11470.2|11464.2|11467.5|11461.5|11470.8|11464.8|11466.4|11460.4|0
1682969400000|2023-05-01 19:30:00|11468.1|11462.1|11466.4|11460.4|11471|11465|11464.7|11458.7|0
1682969700000|2023-05-01 19:35:00|11467|11461|11457.8|11451.8|11467|11461|11456.7|11450.7|0
1682970000000|2023-05-01 19:40:00|11457.7|11451.7|11463.2|11457.2|11464.7|11458.7|11456.1|11450.1|0
1682970300000|2023-05-01 19:45:00|11463.3|11457.3|11470.2|11464.2|11471.9|11465.9|11463.3|11457.3|0
1682970600000|2023-05-01 19:50:00|11470.3|11464.3|11467.5|11461.5|11473.6|11467.6|11463.7|11457.7|0
1682970900000|2023-05-01 19:55:00|11467.4|11461.4|11462.2|11456.2|11472.5|11466.5|11462.2|11456.2|0
1682971200000|2023-05-01 20:00:00|11461.5|11455.5|11467.5|11461.5|11469.8|11463.8|11460.5|11454.5|0
1682971500000|2023-05-01 20:05:00|11467.4|11461.4|11462.6|11456.6|11467.5|11461.5|11461.5|11455.5|0
1682971800000|2023-05-01 20:10:00|11462.2|11456.2|11463.2|11457.2|11463.2|11457.2|11460.5|11454.5|0
1682972100000|2023-05-01 20:15:00|11463.3|11457.3|11463.7|11457.7|11464.7|11458.7|11462.2|11456.2|0
1682972400000|2023-05-01 20:20:00|11463.6|11457.6|11459.9|11453.9|11464.7|11458.7|11459.4|11453.4|0
1682972700000|2023-05-01 20:25:00|11460.5|11454.5|11460.9|11454.9|11462.6|11456.6|11459.9|11453.9|0
1682973000000|2023-05-01 20:30:00|11460.5|11454.5|11459.1|11453.1|11460.9|11454.9|11458.8|11452.8|0
1682973300000|2023-05-01 20:35:00|11458.4|11452.4|11454.2|11448.2|11459.3|11453.3|11454.2|11448.2|0
1682973600000|2023-05-01 20:40:00|11453.5|11447.5|11453.5|11447.5|11456.3|11450.3|11453.5|11447.5|0
1682973900000|2023-05-01 20:45:00|11451.9|11445.9|11450.3|11444.3|11453.1|11447.1|11448.2|11442.2|0
1682974200000|2023-05-01 20:50:00|11449.3|11443.3|11448.6|11442.6|11449.7|11443.7|11448.2|11442.2|0
1682974500000|2023-05-01 20:55:00|11448.9|11442.9|11448.9|11442.9|11449.5|11443.5|11447|11441|0
1682974800000|2023-05-01 21:00:00|11448.8|11442.8|11449.3|11443.3|11449.9|11443.9|11448.8|11442.8|0
1682975100000|2023-05-01 21:05:00|11449.5|11443.5|11448.5|11442.5|11449.5|11443.5|11448.5|11442.5|0
1682975400000|2023-05-01 21:10:00|11448.9|11442.9|11449.5|11443.5|11450.1|11444.1|11448.5|11442.5|0
1682975700000|2023-05-01 21:15:00|11449.7|11443.7|11449.5|11443.5|11450.1|11444.1|11449.5|11443.5|0
1682976000000|2023-05-01 21:20:00|11449.1|11443.1|11449.9|11443.9|11449.9|11443.9|11449.1|11443.1|0
1682976300000|2023-05-01 21:25:00|11450.1|11444.1|11449.7|11443.7|11450.6|11444.6|11449.7|11443.7|0
1682976600000|2023-05-01 21:30:00|11449.9|11443.9|11449.7|11443.7|11450.1|11444.1|11449.7|11443.7|0
1682976900000|2023-05-01 21:35:00|11449.1|11443.1|11449.9|11443.9|11450.1|11444.1|11448.9|11442.9|0
1682977200000|2023-05-01 21:40:00|11449.7|11443.7|11450.1|11444.1|11450.1|11444.1|11449.7|11443.7|0
1682977500000|2023-05-01 21:45:00|11450.4|11444.4|11449.7|11443.7|11450.4|11444.4|11449.7|11443.7|0
1682977800000|2023-05-01 21:50:00|11449.9|11443.9|11449.5|11443.5|11450.1|11444.1|11449.3|11443.3|0
1682978100000|2023-05-01 21:55:00|11449.3|11443.3|11448.7|11442.7|11449.5|11443.5|11448.5|11442.5|0
1682978400000|2023-05-01 22:00:00|11448.4|11442.4|11447.6|11441.6|11449.5|11443.5|11443.8|11437.8|0
1682978700000|2023-05-01 22:05:00|11448.2|11442.2|11447|11441|11448.2|11442.2|11445.9|11439.9|0
1682979000000|2023-05-01 22:10:00|11447.4|11441.4|11446.6|11440.6|11448.2|11442.2|11445.9|11439.9|0
1682979300000|2023-05-01 22:15:00|11447|11441|11447|11441|11447|11441|11445.9|11439.9|0
1682979600000|2023-05-01 22:20:00|11446.6|11440.6|11446.6|11440.6|11447.6|11441.6|11446.6|11440.6|0
1682979900000|2023-05-01 22:25:00|11446.8|11440.8|11449.3|11443.3|11449.7|11443.7|11446.6|11440.6|0
1682980200000|2023-05-01 22:30:00|11448.9|11442.9|11450.3|11444.3|11451.4|11445.4|11448.7|11442.7|0
1682980500000|2023-05-01 22:35:00|11450.4|11444.4|11450.8|11444.8|11451.4|11445.4|11450.4|11444.4|0
1682980800000|2023-05-01 22:40:00|11450.6|11444.6|11449.3|11443.3|11450.8|11444.8|11448.2|11442.2|0
1682981100000|2023-05-01 22:45:00|11450.3|11444.3|11447.6|11441.6|11450.3|11444.3|11447.6|11441.6|0
1682981400000|2023-05-01 22:50:00|11448.2|11442.2|11448.7|11442.7|11448.7|11442.7|11445.9|11439.9|0
1682981700000|2023-05-01 22:55:00|11449.3|11443.3|11448.7|11442.7|11449.3|11443.3|11448.7|11442.7|0
1682982000000|2023-05-01 23:00:00|11448.4|11442.4|11450.8|11444.8|11450.8|11444.8|11448.2|11442.2|0
1682982300000|2023-05-01 23:05:00|11451.2|11445.2|11451.4|11445.4|11451.4|11445.4|11450.8|11444.8|0
1682982600000|2023-05-01 23:10:00|11452|11446|11450.8|11444.8|11452|11446|11450.3|11444.3|0
1682982900000|2023-05-01 23:15:00|11450.3|11444.3|11449.7|11443.7|11450.8|11444.8|11449.7|11443.7|0
1682983200000|2023-05-01 23:20:00|11449.3|11443.3|11448.7|11442.7|11450.3|11444.3|11448.2|11442.2|0
1682983500000|2023-05-01 23:25:00|11448.4|11442.4|11448.2|11442.2|11449.3|11443.3|11447.6|11441.6|0
1682983800000|2023-05-01 23:30:00|11447.8|11441.8|11447.6|11441.6|11448.2|11442.2|11447|11441|0
1682984100000|2023-05-01 23:35:00|11447|11441|11448.7|11442.7|11449.3|11443.3|11447|11441|0
1682984400000|2023-05-01 23:40:00|11449.3|11443.3|11449.3|11443.3|11449.7|11443.7|11448.7|11442.7|0
1682984700000|2023-05-01 23:45:00|11448.7|11442.7|11448.2|11442.2|11449.7|11443.7|11448.2|11442.2|0
1682985000000|2023-05-01 23:50:00|11448.4|11442.4|11449.3|11443.3|11449.7|11443.7|11448.2|11442.2|0
1682985300000|2023-05-01 23:55:00|11448.7|11442.7|11448.2|11442.2|11449.7|11443.7|11448.2|11442.2|0
1682985600000|2023-05-02 00:00:00|11447|11441|11457.9|11451.9|11458.5|11452.5|11446.6|11440.6|0
1682985900000|2023-05-02 00:05:00|11458.3|11452.3|11461.3|11455.3|11461.3|11455.3|11457.9|11451.9|0
1682986200000|2023-05-02 00:10:00|11461.7|11455.7|11466.8|11460.8|11466.8|11460.8|11461.3|11455.3|0
1682986500000|2023-05-02 00:15:00|11466.6|11460.6|11468.1|11462.1|11468.2|11462.2|11462|11456|0
1682986800000|2023-05-02 00:20:00|11466.1|11460.1|11463.9|11457.9|11466.1|11460.1|11459.7|11453.7|0
1682987100000|2023-05-02 00:25:00|11461.8|11455.8|11459.8|11453.8|11463.9|11457.9|11459.8|11453.8|0
1682987400000|2023-05-02 00:30:00|11459.7|11453.7|11459.8|11453.8|11461.9|11455.9|11459.7|11453.7|0
1682987700000|2023-05-02 00:35:00|11461.9|11455.9|11459.8|11453.8|11461.9|11455.9|11459.8|11453.8|0
1682988300000|2023-05-02 00:45:00|11460.8|11454.8|11459.8|11453.8|11461.9|11455.9|11459.7|11453.7|0
1682988600000|2023-05-02 00:50:00|11461.8|11455.8|11461.8|11455.8|11461.8|11455.8|11461.8|11455.8|0
1682989200000|2023-05-02 01:00:00|11461.7|11455.7|11461.7|11455.7|11461.7|11455.7|11459.7|11453.7|0
1682989500000|2023-05-02 01:05:00|11461.8|11455.8|11465.9|11459.9|11465.9|11459.9|11461.8|11455.8|0
1682989800000|2023-05-02 01:10:00|11463.8|11457.8|11463.8|11457.8|11463.8|11457.8|11463.8|11457.8|0
1682990100000|2023-05-02 01:15:00|11465.9|11459.9|11470.1|11464.1|11470.1|11464.1|11465.9|11459.9|0
1682990400000|2023-05-02 01:20:00|11470.2|11464.2|11470.1|11464.1|11472.2|11466.2|11470.1|11464.1|0
1682990700000|2023-05-02 01:25:00|11468|11462|11470.1|11464.1|11470.1|11464.1|11468|11462|0
1682991000000|2023-05-02 01:30:00|11470.2|11464.2|11472.2|11466.2|11472.2|11466.2|11470.2|11464.2|0
1682991300000|2023-05-02 01:35:00|11474.3|11468.3|11474.4|11468.4|11476.4|11470.4|11474.2|11468.2|0
1682991600000|2023-05-02 01:40:00|11474.3|11468.3|11470.2|11464.2|11474.4|11468.4|11470.2|11464.2|0
1682991900000|2023-05-02 01:45:00|11470.1|11464.1|11466|11460|11470.2|11464.2|11466|11460|0
1682992200000|2023-05-02 01:50:00|11465.9|11459.9|11466|11460|11466|11460|11463.9|11457.9|0
1682992500000|2023-05-02 01:55:00|11468.1|11462.1|11468.1|11462.1|11468.1|11462.1|11468.1|11462.1|0
1682992800000|2023-05-02 02:00:00|11470.1|11464.1|11468.1|11462.1|11470.2|11464.2|11468.1|11462.1|0
1682993100000|2023-05-02 02:05:00|11468|11462|11461.8|11455.8|11468|11462|11461.8|11455.8|0
1682993400000|2023-05-02 02:10:00|11463.9|11457.9|11466|11460|11466|11460|11463.9|11457.9|0
1682993700000|2023-05-02 02:15:00|11466.1|11460.1|11463.9|11457.9|11466.1|11460.1|11463.9|11457.9|0
1682994000000|2023-05-02 02:20:00|11464|11458|11466|11460|11466|11460|11463.9|11457.9|0
1682994300000|2023-05-02 02:25:00|11465|11459|11464|11458|11466.1|11460.1|11464|11458|0
1682994600000|2023-05-02 02:30:00|11466|11460|11466|11460|11466.1|11460.1|11463.9|11457.9|0
1682994900000|2023-05-02 02:35:00|11466.1|11460.1|11466.1|11460.1|11466.1|11460.1|11466|11460|0
1682995200000|2023-05-02 02:40:00|11466|11460|11466.1|11460.1|11466.1|11460.1|11466|11460|0
1682995500000|2023-05-02 02:45:00|11466|11460|11468.1|11462.1|11468.1|11462.1|11466|11460|0
1682995800000|2023-05-02 02:50:00|11470.2|11464.2|11468.1|11462.1|11470.2|11464.2|11468.1|11462.1|0
1682996100000|2023-05-02 02:55:00|11470.2|11464.2|11470.2|11464.2|11470.2|11464.2|11470.2|11464.2|0
1682996700000|2023-05-02 03:05:00|11472.3|11466.3|11472.3|11466.3|11472.3|11466.3|11470.2|11464.2|0
1682997000000|2023-05-02 03:10:00|11474.4|11468.4|11474.4|11468.4|11474.4|11468.4|11474.4|11468.4|0
1682997600000|2023-05-02 03:20:00|11474.3|11468.3|11473.3|11467.3|11474.4|11468.4|11472.3|11466.3|0
1682997900000|2023-05-02 03:25:00|11472.3|11466.3|11472.3|11466.3|11473.3|11467.3|11472.3|11466.3|0
1682998800000|2023-05-02 03:40:00|11473.4|11467.4|11474.4|11468.4|11474.4|11468.4|11472.3|11466.3|0
1682999100000|2023-05-02 03:45:00|11473.3|11467.3|11474.4|11468.4|11474.4|11468.4|11472.3|11466.3|0
1683000000000|2023-05-02 04:00:00|11476.5|11470.5|11474.4|11468.4|11476.5|11470.5|11474.4|11468.4|0
1683000300000|2023-05-02 04:05:00|11476.5|11470.5|11476.5|11470.5|11476.5|11470.5|11476.5|11470.5|0
1683000600000|2023-05-02 04:10:00|11476.7|11470.7|11476.7|11470.7|11476.7|11470.7|11476.7|11470.7|0
1683000900000|2023-05-02 04:15:00|11476.6|11470.6|11474.5|11468.5|11476.6|11470.6|11474.5|11468.5|0
1683001200000|2023-05-02 04:20:00|11472.5|11466.5|11472.5|11466.5|11472.5|11466.5|11472.4|11466.4|0
1683001800000|2023-05-02 04:30:00|11470.4|11464.4|11468.4|11462.4|11470.5|11464.5|11464.2|11458.2|0
1683002100000|2023-05-02 04:35:00|11470.5|11464.5|11472.6|11466.6|11472.6|11466.6|11470.5|11464.5|0
1683002400000|2023-05-02 04:40:00|11472.5|11466.5|11472.5|11466.5|11472.5|11466.5|11470.5|11464.5|0
1683002700000|2023-05-02 04:45:00|11471.5|11465.5|11472.5|11466.5|11472.5|11466.5|11470.5|11464.5|0
1683003000000|2023-05-02 04:50:00|11470.5|11464.5|11472.5|11466.5|11472.5|11466.5|11470.5|11464.5|0
1683003300000|2023-05-02 04:55:00|11473.6|11467.6|11470.5|11464.5|11473.6|11467.6|11470.5|11464.5|0
1683003600000|2023-05-02 05:00:00|11470.4|11464.4|11470.5|11464.5|11470.5|11464.5|11470.4|11464.4|0
1683003900000|2023-05-02 05:05:00|11468.4|11462.4|11472.6|11466.6|11472.6|11466.6|11466.4|11460.4|0
1683004200000|2023-05-02 05:10:00|11471.6|11465.6|11472.6|11466.6|11472.6|11466.6|11470.5|11464.5|0
1683004500000|2023-05-02 05:15:00|11470.5|11464.5|11471.6|11465.6|11472.6|11466.6|11470.5|11464.5|0
1683004800000|2023-05-02 05:20:00|11472.6|11466.6|11470.5|11464.5|11472.6|11466.6|11470.5|11464.5|0
1683005100000|2023-05-02 05:25:00|11470.6|11464.6|11472.6|11466.6|11472.6|11466.6|11470.5|11464.5|0
1683005400000|2023-05-02 05:30:00|11472.7|11466.7|11472.6|11466.6|11472.7|11466.7|11472.6|11466.6|0
1683005700000|2023-05-02 05:35:00|11472.7|11466.7|11472.7|11466.7|11472.7|11466.7|11472.6|11466.6|0
1683006000000|2023-05-02 05:40:00|11470.6|11464.6|11472.6|11466.6|11472.7|11466.7|11470.6|11464.6|0
1683006300000|2023-05-02 05:45:00|11471.6|11465.6|11472.6|11466.6|11472.7|11466.7|11470.6|11464.6|0
1683006600000|2023-05-02 05:50:00|11470.5|11464.5|11470.5|11464.5|11470.5|11464.5|11470.5|11464.5|0
1683006900000|2023-05-02 05:55:00|11467.5|11461.5|11467.5|11461.5|11467.5|11461.5|11467.5|11461.5|0
1683007200000|2023-05-02 06:00:00|11466.4|11464.4|11469.4|11467.4|11472.9|11470.9|11458.9|11456.9|127
1683007500000|2023-05-02 06:05:00|11471.4|11469.4|11473.9|11471.9|11473.9|11471.9|11470.4|11468.4|56
1683007800000|2023-05-02 06:10:00|11473.4|11471.4|11479.9|11477.9|11481.9|11479.9|11472.4|11470.4|88
1683008100000|2023-05-02 06:15:00|11479.4|11477.4|11482.9|11480.9|11483.9|11481.9|11479.4|11477.4|48
1683008400000|2023-05-02 06:20:00|11483.4|11481.4|11484.4|11482.4|11487.4|11485.4|11482.9|11480.9|46
1683008700000|2023-05-02 06:25:00|11484.9|11482.9|11478.9|11476.9|11484.9|11482.9|11478.9|11476.9|29
1683009000000|2023-05-02 06:30:00|11479.9|11477.9|11485.9|11483.9|11485.9|11483.9|11477.9|11475.9|40
1683009300000|2023-05-02 06:35:00|11485.4|11483.4|11494.9|11492.9|11494.9|11492.9|11484.4|11482.4|45
1683009600000|2023-05-02 06:40:00|11494.4|11492.4|11493.4|11491.4|11497.9|11495.9|11492.9|11490.9|50
1683009900000|2023-05-02 06:45:00|11492.9|11490.9|11497.9|11495.9|11498.4|11496.4|11492.9|11490.9|20
1683010200000|2023-05-02 06:50:00|11497.4|11495.4|11490.9|11488.9|11497.4|11495.4|11487.4|11485.4|62
1683010500000|2023-05-02 06:55:00|11490.4|11488.4|11476.9|11474.9|11490.4|11488.4|11476.9|11474.9|128
1683010800000|2023-05-02 07:00:00|11477.4|11475.4|11482.4|11480.4|11489.4|11487.4|11462.9|11460.9|1157
1683011100000|2023-05-02 07:05:00|11482.9|11480.9|11494.4|11492.4|11500.9|11498.9|11481.9|11479.9|728
1683011400000|2023-05-02 07:10:00|11494.9|11492.9|11496.4|11494.4|11504.9|11502.9|11494.9|11492.9|526
1683011700000|2023-05-02 07:15:00|11496.9|11494.9|11493.9|11491.9|11505.9|11503.9|11493.4|11491.4|382
1683012000000|2023-05-02 07:20:00|11494.4|11492.4|11499.4|11497.4|11501.4|11499.4|11485.9|11483.9|473
1683012300000|2023-05-02 07:25:00|11498.9|11496.9|11504.4|11502.4|11505.9|11503.9|11491.9|11489.9|371
1683012600000|2023-05-02 07:30:00|11504.9|11502.9|11510.9|11508.9|11512.9|11510.9|11502.9|11500.9|671
1683012900000|2023-05-02 07:35:00|11511.4|11509.4|11513.4|11511.4|11513.4|11511.4|11501.9|11499.9|433
1683013200000|2023-05-02 07:40:00|11514.5|11512.5|11507|11505|11517|11515|11504|11502|367
1683013500000|2023-05-02 07:45:00|11506.5|11504.5|11513|11511|11515|11513|11503.5|11501.5|390
1683013800000|2023-05-02 07:50:00|11513.5|11511.5|11506|11504|11516.5|11514.5|11505.5|11503.5|282
1683014100000|2023-05-02 07:55:00|11505.5|11503.5|11489.5|11487.5|11506|11504|11487.5|11485.5|398
1683014400000|2023-05-02 08:00:00|11489|11487|11470.5|11468.5|11489|11487|11469.5|11467.5|751
1683014700000|2023-05-02 08:05:00|11470|11468|11482|11480|11483|11481|11469|11467|256
1683015000000|2023-05-02 08:10:00|11481|11479|11478|11476|11486.5|11484.5|11478|11476|294
1683015300000|2023-05-02 08:15:00|11478.5|11476.5|11474.5|11472.5|11480|11478|11471|11469|442
1683015600000|2023-05-02 08:20:00|11474|11472|11469.5|11467.5|11478.5|11476.5|11467|11465|387
1683015900000|2023-05-02 08:25:00|11469|11467|11472|11470|11473|11471|11468|11466|189
1683016200000|2023-05-02 08:30:00|11471|11469|11475.5|11473.5|11477|11475|11469|11467|154
1683016500000|2023-05-02 08:35:00|11476|11474|11482.5|11480.5|11484|11482|11475|11473|197
1683016800000|2023-05-02 08:40:00|11482|11480|11474|11472|11483|11481|11473|11471|94
1683017100000|2023-05-02 08:45:00|11473.5|11471.5|11472|11470|11477|11475|11467.5|11465.5|192
1683017400000|2023-05-02 08:50:00|11472.5|11470.5|11460.5|11458.5|11472.5|11470.5|11458.5|11456.5|180
1683017700000|2023-05-02 08:55:00|11461|11459|11458.5|11456.5|11461|11459|11457.5|11455.5|203
1683018000000|2023-05-02 09:00:00|11454|11452|11463.5|11461.5|11465.5|11463.5|11452.5|11450.5|262
1683018300000|2023-05-02 09:05:00|11462.5|11460.5|11451.5|11449.5|11464|11462|11451.5|11449.5|194
1683018600000|2023-05-02 09:10:00|11452|11450|11449|11447|11455|11453|11448|11446|138
1683018900000|2023-05-02 09:15:00|11449.5|11447.5|11461.5|11459.5|11462|11460|11449.5|11447.5|148
1683019200000|2023-05-02 09:20:00|11462|11460|11464.5|11462.5|11470|11468|11461.5|11459.5|440
1683019500000|2023-05-02 09:25:00|11464|11462|11458.5|11456.5|11465|11463|11457|11455|98
1683019800000|2023-05-02 09:30:00|11458|11456|11454|11452|11459.5|11457.5|11451|11449|104
1683020100000|2023-05-02 09:35:00|11453.5|11451.5|11465|11463|11466|11464|11453.5|11451.5|85
1683020400000|2023-05-02 09:40:00|11465.5|11463.5|11473|11471|11473|11471|11465|11463|94
1683020700000|2023-05-02 09:45:00|11473.5|11471.5|11467.5|11465.5|11474.5|11472.5|11467|11465|121
1683021000000|2023-05-02 09:50:00|11467|11465|11461|11459|11469|11467|11459|11457|123
1683021300000|2023-05-02 09:55:00|11461.5|11459.5|11463.5|11461.5|11465|11463|11458.5|11456.5|160
1683021600000|2023-05-02 10:00:00|11464|11462|11456.5|11454.5|11464|11462|11452|11450|114
1683021900000|2023-05-02 10:05:00|11456|11454|11455|11453|11460.5|11458.5|11454|11452|96
1683022200000|2023-05-02 10:10:00|11455.5|11453.5|11457|11455|11458|11456|11452|11450|128
1683022500000|2023-05-02 10:15:00|11456.5|11454.5|11454.5|11452.5|11457.5|11455.5|11453|11451|50
1683022800000|2023-05-02 10:20:00|11455|11453|11460.5|11458.5|11461.5|11459.5|11454.5|11452.5|47
1683023100000|2023-05-02 10:25:00|11461|11459|11460|11458|11462.5|11460.5|11458|11456|67
1683023400000|2023-05-02 10:30:00|11460.5|11458.5|11459.5|11457.5|11460.5|11458.5|11456|11454|66
1683023700000|2023-05-02 10:35:00|11459|11457|11461|11459|11465|11463|11458.5|11456.5|55
1683024000000|2023-05-02 10:40:00|11460.5|11458.5|11457|11455|11463.5|11461.5|11457|11455|53
1683024300000|2023-05-02 10:45:00|11456.5|11454.5|11463.5|11461.5|11464.5|11462.5|11456.5|11454.5|36
1683024600000|2023-05-02 10:50:00|11464|11462|11460.5|11458.5|11464|11462|11460|11458|41
1683024900000|2023-05-02 10:55:00|11461|11459|11460|11458|11462.5|11460.5|11457.5|11455.5|85
1683025200000|2023-05-02 11:00:00|11459.5|11457.5|11459.5|11457.5|11463.5|11461.5|11459.5|11457.5|92
1683025500000|2023-05-02 11:05:00|11460|11458|11460.5|11458.5|11461.5|11459.5|11456|11454|60
1683025800000|2023-05-02 11:10:00|11460|11458|11458.5|11456.5|11462.5|11460.5|11457.5|11455.5|44
1683026100000|2023-05-02 11:15:00|11458|11456|11458.5|11456.5|11464.5|11462.5|11457.5|11455.5|94
1683026400000|2023-05-02 11:20:00|11458|11456|11457|11455|11460.5|11458.5|11457|11455|32
1683026700000|2023-05-02 11:25:00|11456|11454|11447.5|11445.5|11456|11454|11447|11445|118
1683027000000|2023-05-02 11:30:00|11447|11445|11452|11450|11452|11450|11446.5|11444.5|76
1683027300000|2023-05-02 11:35:00|11451.5|11449.5|11446|11444|11455|11453|11445|11443|87
1683027600000|2023-05-02 11:40:00|11445.7|11443.7|11446.2|11444.2|11448.7|11446.7|11443.2|11441.2|58
1683027900000|2023-05-02 11:45:00|11445.7|11443.7|11447.2|11445.2|11449.7|11447.7|11445.2|11443.2|36
1683028200000|2023-05-02 11:50:00|11447.7|11445.7|11446.2|11444.2|11447.7|11445.7|11443.7|11441.7|198
1683028500000|2023-05-02 11:55:00|11446.7|11444.7|11456.2|11454.2|11456.7|11454.7|11446.2|11444.2|112
1683028800000|2023-05-02 12:00:00|11455.7|11453.7|11449.2|11447.2|11455.7|11453.7|11445.7|11443.7|128
1683029100000|2023-05-02 12:05:00|11449.7|11447.7|11449.7|11447.7|11452.7|11450.7|11446.7|11444.7|57
1683029400000|2023-05-02 12:10:00|11450.2|11448.2|11449.7|11447.7|11451.7|11449.7|11447.2|11445.2|81
1683029700000|2023-05-02 12:15:00|11449.2|11447.2|11448.7|11446.7|11452.7|11450.7|11447.7|11445.7|60
1683030000000|2023-05-02 12:20:00|11448.2|11446.2|11445.7|11443.7|11449.7|11447.7|11443.7|11441.7|142
1683030300000|2023-05-02 12:25:00|11446.2|11444.2|11449.2|11447.2|11449.7|11447.7|11442.7|11440.7|63
1683030600000|2023-05-02 12:30:00|11448.7|11446.7|11449.7|11447.7|11455.7|11453.7|11448.7|11446.7|145
1683030900000|2023-05-02 12:35:00|11450.2|11448.2|11450.2|11448.2|11453.2|11451.2|11448.7|11446.7|51
1683031200000|2023-05-02 12:40:00|11449.7|11447.7|11450.7|11448.7|11452.2|11450.2|11448.2|11446.2|76
1683031500000|2023-05-02 12:45:00|11450.2|11448.2|11449.7|11447.7|11450.7|11448.7|11447.7|11445.7|94
1683031800000|2023-05-02 12:50:00|11450.7|11448.7|11457.7|11455.7|11458.7|11456.7|11450.2|11448.2|121
1683032100000|2023-05-02 12:55:00|11458.2|11456.2|11452.7|11450.7|11459.7|11457.7|11452.7|11450.7|140
1683032400000|2023-05-02 13:00:00|11453.7|11451.7|11453.7|11451.7|11456.7|11454.7|11451.7|11449.7|125
1683032700000|2023-05-02 13:05:00|11454.2|11452.2|11449.7|11447.7|11454.7|11452.7|11448.7|11446.7|122
1683033000000|2023-05-02 13:10:00|11449.2|11447.2|11443.7|11441.7|11450.7|11448.7|11441.7|11439.7|374
1683033300000|2023-05-02 13:15:00|11444.2|11442.2|11444.2|11442.2|11447.7|11445.7|11440.7|11438.7|236
1683033600000|2023-05-02 13:20:00|11443.7|11441.7|11451.2|11449.2|11452.7|11450.7|11443.7|11441.7|104
1683033900000|2023-05-02 13:25:00|11450.7|11448.7|11452.7|11450.7|11454.7|11452.7|11450.7|11448.7|177
1683034200000|2023-05-02 13:30:00|11454.7|11452.7|11454.7|11452.7|11457.2|11455.2|11445.7|11443.7|403
1683034500000|2023-05-02 13:35:00|11455.7|11453.7|11463.7|11461.7|11465.2|11463.2|11452.7|11450.7|874
1683034800000|2023-05-02 13:40:00|11464.2|11462.2|11469.7|11467.7|11471.7|11469.7|11461.7|11459.7|583
1683035100000|2023-05-02 13:45:00|11469.2|11467.2|11471.7|11469.7|11473.7|11471.7|11464.7|11462.7|537
1683035400000|2023-05-02 13:50:00|11470.7|11468.7|11472.2|11470.2|11473.7|11471.7|11465.7|11463.7|488
1683035700000|2023-05-02 13:55:00|11472.7|11470.7|11470.7|11468.7|11472.7|11470.7|11464.7|11462.7|410
1683036000000|2023-05-02 14:00:00|11471.2|11469.2|11465.7|11463.7|11474.7|11472.7|11460.7|11458.7|862
1683036300000|2023-05-02 14:05:00|11465.2|11463.2|11454.7|11452.7|11465.2|11463.2|11452.2|11450.2|701
1683036600000|2023-05-02 14:10:00|11454.9|11452.9|11448.9|11446.9|11455.9|11453.9|11444.9|11442.9|604
1683036900000|2023-05-02 14:15:00|11448.4|11446.4|11445.9|11443.9|11455.4|11453.4|11443.9|11441.9|460
1683037200000|2023-05-02 14:20:00|11444.9|11442.9|11441.4|11439.4|11445.4|11443.4|11436.9|11434.9|514
1683037500000|2023-05-02 14:25:00|11441.9|11439.9|11440.9|11438.9|11448.9|11446.9|11436.9|11434.9|581
1683037800000|2023-05-02 14:30:00|11440.4|11438.4|11439.9|11437.9|11446.9|11444.9|11436.9|11434.9|818
1683038100000|2023-05-02 14:35:00|11438.9|11436.9|11435.9|11433.9|11443.9|11441.9|11434.9|11432.9|679
1683038400000|2023-05-02 14:40:00|11436.4|11434.4|11429.4|11427.4|11443.9|11441.9|11428.9|11426.9|1035
1683038700000|2023-05-02 14:45:00|11429.9|11427.9|11421.9|11419.9|11431.9|11429.9|11418.9|11416.9|798
1683039000000|2023-05-02 14:50:00|11420.9|11418.9|11418.9|11416.9|11427.4|11425.4|11413.9|11411.9|582
1683039300000|2023-05-02 14:55:00|11417.9|11415.9|11416.9|11414.9|11419.4|11417.4|11413.9|11411.9|510
1683039600000|2023-05-02 15:00:00|11417.9|11415.9|11420.9|11418.9|11420.9|11418.9|11410.9|11408.9|654
1683039900000|2023-05-02 15:05:00|11421.9|11419.9|11420.9|11418.9|11422.9|11420.9|11413.9|11411.9|355
1683040200000|2023-05-02 15:10:00|11420.4|11418.4|11422.9|11420.9|11422.9|11420.9|11416.9|11414.9|394
1683040500000|2023-05-02 15:15:00|11423.4|11421.4|11419.9|11417.9|11428.9|11426.9|11418.9|11416.9|635
1683040800000|2023-05-02 15:20:00|11413.9|11411.9|11411.4|11409.4|11414.9|11412.9|11404.9|11402.9|585
1683041100000|2023-05-02 15:25:00|11410.9|11408.9|11417.9|11415.9|11418.9|11416.9|11407.9|11405.9|2231
1683041400000|2023-05-02 15:30:00|11418.4|11416.4|11412.9|11410.9|11420.9|11418.9|11409.4|11407.4|1111
1683041700000|2023-05-02 15:35:00|11413.4|11411.4|11414.4|11412.4|11418.9|11416.9|11412.9|11410.9|389
1683042000000|2023-05-02 15:40:00|11413.9|11411.9|11417.4|11415.4|11420.9|11418.9|11412.4|11410.4|180
1683042300000|2023-05-02 15:45:00|11416.9|11414.9|11418.4|11416.4|11421.4|11419.4|11416.9|11414.9|78
1683042600000|2023-05-02 15:50:00|11417.9|11415.9|11416.4|11414.4|11420.4|11418.4|11411.4|11409.4|78
1683042900000|2023-05-02 15:55:00|11415.9|11413.9|11414.4|11412.4|11417.4|11415.4|11411.4|11409.4|21
1683043200000|2023-05-02 16:00:00|11413.9|11411.9|11413.9|11411.9|11416.4|11414.4|11410.9|11408.9|40
1683043500000|2023-05-02 16:05:00|11413.4|11411.4|11420.4|11418.4|11421.9|11419.9|11412.9|11410.9|20
1683043800000|2023-05-02 16:10:00|11420.9|11418.9|11417.4|11415.4|11420.9|11418.9|11414.4|11412.4|27
1683044100000|2023-05-02 16:15:00|11416.9|11414.9|11417.4|11415.4|11417.9|11415.9|11411.4|11409.4|77
1683044400000|2023-05-02 16:20:00|11416.9|11414.9|11418.4|11416.4|11418.4|11416.4|11412.9|11410.9|23
1683044700000|2023-05-02 16:25:00|11417.9|11415.9|11421.4|11419.4|11422.4|11420.4|11417.4|11415.4|19
1683045000000|2023-05-02 16:30:00|11420.9|11418.9|11419.9|11417.9|11422.4|11420.4|11419.9|11417.9|8
1683045300000|2023-05-02 16:35:00|11420.4|11418.4|11424.4|11422.4|11425.4|11423.4|11420.4|11418.4|17
1683045600000|2023-05-02 16:40:00|11424.9|11422.9|11425.4|11423.4|11426.4|11424.4|11423.4|11421.4|20
1683045900000|2023-05-02 16:45:00|11424.9|11422.9|11423.4|11421.4|11426.9|11424.9|11423.4|11421.4|10
1683046200000|2023-05-02 16:50:00|11422.9|11420.9|11426.4|11424.4|11428.9|11426.9|11422.9|11420.9|46
1683046500000|2023-05-02 16:55:00|11425.9|11423.9|11427.9|11425.9|11427.9|11425.9|11423.4|11421.4|4
1683046800000|2023-05-02 17:00:00|11428.4|11426.4|11428.4|11426.4|11428.9|11426.9|11424.4|11422.4|10
1683047100000|2023-05-02 17:05:00|11428.9|11426.9|11428.9|11426.9|11429.9|11427.9|11427.4|11425.4|10
1683047400000|2023-05-02 17:10:00|11429.4|11427.4|11429.9|11427.9|11431.9|11429.9|11428.9|11426.9|13
1683047700000|2023-05-02 17:15:00|11430.4|11428.4|11432.4|11430.4|11432.9|11430.9|11429.4|11427.4|9
1683048000000|2023-05-02 17:20:00|11431.9|11429.9|11434.9|11432.9|11434.9|11432.9|11429.9|11427.9|67
1683048300000|2023-05-02 17:25:00|11435.4|11433.4|11435.4|11433.4|11437.9|11435.9|11434.4|11432.4|13
1683048600000|2023-05-02 17:30:00|11435.9|11433.9|11432.9|11430.9|11436.9|11434.9|11431.9|11429.9|5
1683048900000|2023-05-02 17:35:00|11433.9|11431.9|11434.4|11432.4|11435.9|11433.9|11433.4|11431.4|11
1683049200000|2023-05-02 17:40:00|11434.9|11432.9|11434.4|11432.4|11435.4|11433.4|11433.9|11431.9|6
1683049500000|2023-05-02 17:45:00|11434.9|11432.9|11438.4|11436.4|11439.4|11437.4|11434.4|11432.4|6
1683049800000|2023-05-02 17:50:00|11438.9|11436.9|11446.4|11444.4|11448.4|11446.4|11438.4|11436.4|59
1683050100000|2023-05-02 17:55:00|11446.9|11444.9|11442.9|11440.9|11447.4|11445.4|11442.4|11440.4|6
1683050400000|2023-05-02 18:00:00|11443.4|11441.4|11441.4|11439.4|11443.4|11441.4|11438.9|11436.9|14
1683050700000|2023-05-02 18:05:00|11440.9|11438.9|11440.9|11438.9|11442.4|11440.4|11439.9|11437.9|13
1683051000000|2023-05-02 18:10:00|11441.4|11439.4|11433.9|11431.9|11441.9|11439.9|11431.4|11429.4|12
1683051300000|2023-05-02 18:15:00|11432.9|11430.9|11439.4|11437.4|11439.4|11437.4|11432.4|11430.4|10
1683051600000|2023-05-02 18:20:00|11439.9|11437.9|11439.4|11437.4|11440.4|11438.4|11437.4|11435.4|1
1683051900000|2023-05-02 18:25:00|11439.9|11437.9|11439.4|11437.4|11439.9|11437.9|11436.4|11434.4|0
1683052200000|2023-05-02 18:30:00|11439.9|11437.9|11438.9|11436.9|11439.9|11437.9|11436.9|11434.9|5
1683052500000|2023-05-02 18:35:00|11439.4|11437.4|11440.4|11438.4|11441.4|11439.4|11438.9|11436.9|8
1683052800000|2023-05-02 18:40:00|11439.9|11437.9|11440.4|11438.4|11440.4|11438.4|11437.4|11435.4|5
1683053100000|2023-05-02 18:45:00|11439.9|11437.9|11443.4|11441.4|11444.4|11442.4|11439.4|11437.4|6
1683053400000|2023-05-02 18:50:00|11443.9|11441.9|11443.9|11441.9|11445.9|11443.9|11441.9|11439.9|10
1683053700000|2023-05-02 18:55:00|11443.4|11441.4|11444.4|11442.4|11445.4|11443.4|11442.4|11440.4|3
1683054000000|2023-05-02 19:00:00|11443.9|11441.9|11441.4|11439.4|11445.9|11443.9|11439.9|11437.9|2
1683054300000|2023-05-02 19:05:00|11440.9|11438.9|11443.9|11441.9|11444.4|11442.4|11439.9|11437.9|0
1683054600000|2023-05-02 19:10:00|11444.4|11442.4|11446.4|11444.4|11447.4|11445.4|11443.9|11441.9|20
1683054900000|2023-05-02 19:15:00|11445.4|11443.4|11443.4|11441.4|11446.4|11444.4|11440.4|11438.4|9
1683055200000|2023-05-02 19:20:00|11442.9|11440.9|11441.9|11439.9|11444.4|11442.4|11441.4|11439.4|6
1683055500000|2023-05-02 19:25:00|11442.4|11440.4|11446.9|11444.9|11447.4|11445.4|11441.4|11439.4|17
1683055800000|2023-05-02 19:30:00|11447.4|11445.4|11442.9|11440.9|11447.9|11445.9|11442.4|11440.4|39
1683056100000|2023-05-02 19:35:00|11443.4|11441.4|11448.4|11446.4|11449.4|11447.4|11442.9|11440.9|13
1683056400000|2023-05-02 19:40:00|11447.9|11445.9|11449.4|11447.4|11449.9|11447.9|11447.4|11445.4|18
1683056700000|2023-05-02 19:45:00|11449.9|11447.9|11443.4|11441.4|11449.9|11447.9|11442.4|11440.4|44
1683057000000|2023-05-02 19:50:00|11442.9|11440.9|11451.4|11449.4|11452.9|11450.9|11442.4|11440.4|30
1683057300000|2023-05-02 19:55:00|11450.9|11448.9|11445.8|11439.8|11453.4|11451.4|11445.8|11439.8|47
1683057600000|2023-05-02 20:00:00|11452.7|11446.7|11454.4|11448.4|11457.1|11451.1|11452|11446|0
1683057900000|2023-05-02 20:05:00|11454.8|11448.8|11450.8|11444.8|11455.4|11449.4|11450.8|11444.8|0
1683058200000|2023-05-02 20:10:00|11450.4|11444.4|11448.7|11442.7|11450.8|11444.8|11448.1|11442.1|0
1683058500000|2023-05-02 20:15:00|11449.1|11443.1|11449.8|11443.8|11450.4|11444.4|11447.6|11441.6|0
1683058800000|2023-05-02 20:20:00|11449.7|11443.7|11448.7|11442.7|11449.7|11443.7|11447.6|11441.6|0
1683059100000|2023-05-02 20:25:00|11448.1|11442.1|11448.7|11442.7|11448.9|11442.9|11447|11441|0
1683059400000|2023-05-02 20:30:00|11449.1|11443.1|11446.3|11440.3|11449.8|11443.8|11446.3|11440.3|0
1683059700000|2023-05-02 20:35:00|11445.9|11439.9|11448.1|11442.1|11449.1|11443.1|11445.9|11439.9|0
1683060000000|2023-05-02 20:40:00|11448.3|11442.3|11445.8|11439.8|11448.3|11442.3|11445.2|11439.2|0
1683060300000|2023-05-02 20:45:00|11445.9|11439.9|11444.8|11438.8|11446.9|11440.9|11444.1|11438.1|0
1683060600000|2023-05-02 20:50:00|11444.4|11438.4|11444.1|11438.1|11445.8|11439.8|11444.1|11438.1|0
1683060900000|2023-05-02 20:55:00|11443.5|11437.5|11441.6|11435.6|11444.8|11438.8|11440.5|11434.5|0
1683061200000|2023-05-02 21:00:00|11442|11436|11445.1|11439.1|11445.1|11439.1|11441.8|11435.8|0
1683061500000|2023-05-02 21:05:00|11444.9|11438.9|11444.7|11438.7|11445.1|11439.1|11444.3|11438.3|0
1683061800000|2023-05-02 21:10:00|11444.9|11438.9|11444.1|11438.1|11445.1|11439.1|11444.1|11438.1|0
1683062100000|2023-05-02 21:15:00|11444.7|11438.7|11443.4|11437.4|11444.7|11438.7|11443|11437|0
1683062400000|2023-05-02 21:20:00|11443.6|11437.6|11442.8|11436.8|11443.6|11437.6|11441.9|11435.9|0
1683062700000|2023-05-02 21:25:00|11442.6|11436.6|11443|11437|11443.6|11437.6|11442.2|11436.2|0
1683063000000|2023-05-02 21:30:00|11443.9|11437.9|11443.4|11437.4|11444.3|11438.3|11443|11437|0
1683063300000|2023-05-02 21:35:00|11442.6|11436.6|11443.6|11437.6|11443.6|11437.6|11442.6|11436.6|0
1683063600000|2023-05-02 21:40:00|11443.4|11437.4|11443.4|11437.4|11444.1|11438.1|11443.2|11437.2|0
1683063900000|2023-05-02 21:45:00|11443.2|11437.2|11442.6|11436.6|11444.1|11438.1|11442.6|11436.6|0
1683064200000|2023-05-02 21:50:00|11443.2|11437.2|11443.9|11437.9|11443.9|11437.9|11443.2|11437.2|0
1683064500000|2023-05-02 21:55:00|11443.8|11437.8|11443|11437|11443.8|11437.8|11442.8|11436.8|0
1683064800000|2023-05-02 22:00:00|11443.1|11437.1|11444.3|11438.3|11445.4|11439.4|11440.7|11434.7|0
1683065100000|2023-05-02 22:05:00|11443.9|11437.9|11444.9|11438.9|11444.9|11438.9|11442.6|11436.6|0
1683065400000|2023-05-02 22:10:00|11445.1|11439.1|11446.4|11440.4|11448.1|11442.1|11444.9|11438.9|0
1683065700000|2023-05-02 22:15:00|11446.8|11440.8|11446|11440|11447.1|11441.1|11443.4|11437.4|0
1683066000000|2023-05-02 22:20:00|11445.4|11439.4|11444.9|11438.9|11446.4|11440.4|11444.3|11438.3|0
1683066300000|2023-05-02 22:25:00|11445.4|11439.4|11446.4|11440.4|11447.1|11441.1|11443.2|11437.2|0
1683066600000|2023-05-02 22:30:00|11446.5|11440.5|11446.4|11440.4|11449|11443|11446.4|11440.4|0
1683066900000|2023-05-02 22:35:00|11446|11440|11444.9|11438.9|11447.7|11441.7|11444.9|11438.9|0
1683067200000|2023-05-02 22:40:00|11445.1|11439.1|11444.9|11438.9|11445.4|11439.4|11443.9|11437.9|0
1683067500000|2023-05-02 22:45:00|11445.4|11439.4|11444.9|11438.9|11445.4|11439.4|11444.3|11438.3|0
1683067800000|2023-05-02 22:50:00|11445.4|11439.4|11444.9|11438.9|11445.4|11439.4|11444.3|11438.3|0
1683068100000|2023-05-02 22:55:00|11445.1|11439.1|11444.9|11438.9|11445.4|11439.4|11444.9|11438.9|0
1683068400000|2023-05-02 23:00:00|11445.1|11439.1|11444.9|11438.9|11445.1|11439.1|11442.6|11436.6|0
1683068700000|2023-05-02 23:05:00|11445.4|11439.4|11447.7|11441.7|11448.1|11442.1|11445.4|11439.4|0
1683069000000|2023-05-02 23:10:00|11447.1|11441.1|11447.7|11441.7|11447.7|11441.7|11446.4|11440.4|0
1683069300000|2023-05-02 23:15:00|11447.1|11441.1|11448.8|11442.8|11448.8|11442.8|11447.1|11441.1|0
1683069600000|2023-05-02 23:20:00|11449.2|11443.2|11450.5|11444.5|11450.5|11444.5|11449.2|11443.2|0
1683069900000|2023-05-02 23:25:00|11450|11444|11450.5|11444.5|11450.9|11444.9|11449.8|11443.8|0
1683070200000|2023-05-02 23:30:00|11450.9|11444.9|11450.5|11444.5|11450.9|11444.9|11449.8|11443.8|0
1683070500000|2023-05-02 23:35:00|11450.4|11444.4|11449.8|11443.8|11450.9|11444.9|11449.2|11443.2|0
1683070800000|2023-05-02 23:40:00|11449.2|11443.2|11450.9|11444.9|11451.5|11445.5|11449.2|11443.2|0
1683071100000|2023-05-02 23:45:00|11450.5|11444.5|11453.7|11447.7|11453.7|11447.7|11450.5|11444.5|0
1683071400000|2023-05-02 23:50:00|11454.3|11448.3|11453.7|11447.7|11454.3|11448.3|11453.2|11447.2|0
1683071700000|2023-05-02 23:55:00|11454.3|11448.3|11455.4|11449.4|11455.4|11449.4|11453.7|11447.7|0
1683072000000|2023-05-03 00:00:00|11455.8|11449.8|11453.7|11447.7|11455.8|11449.8|11452|11446|0
1683072300000|2023-05-03 00:05:00|11453.6|11447.6|11453.7|11447.7|11455.4|11449.4|11453.2|11447.2|0
1683072600000|2023-05-03 00:10:00|11453.6|11447.6|11448.5|11442.5|11453.7|11447.7|11446.8|11440.8|0
1683072900000|2023-05-03 00:15:00|11448.4|11442.4|11439.7|11433.7|11448.4|11442.4|11434.4|11428.4|0
1683073200000|2023-05-03 00:20:00|11441.8|11435.8|11441.9|11435.9|11444|11438|11439.6|11433.6|0
1683073500000|2023-05-03 00:25:00|11444|11438|11441|11435|11444|11438|11438.9|11432.9|0
1683073800000|2023-05-03 00:30:00|11443.1|11437.1|11445.2|11439.2|11445.2|11439.2|11443.1|11437.1|0
1683074100000|2023-05-03 00:35:00|11445.3|11439.3|11447.3|11441.3|11447.4|11441.4|11445.3|11439.3|0
1683074400000|2023-05-03 00:40:00|11447.4|11441.4|11447.4|11441.4|11449.5|11443.5|11445.3|11439.3|0
1683074700000|2023-05-03 00:45:00|11446.3|11440.3|11447.4|11441.4|11447.4|11441.4|11446.3|11440.3|0
1683075000000|2023-05-03 00:50:00|11447.3|11441.3|11447.4|11441.4|11447.4|11441.4|11447.3|11441.3|0
1683075600000|2023-05-03 01:00:00|11449.5|11443.5|11449.4|11443.4|11449.5|11443.5|11449.4|11443.4|0
1683075900000|2023-05-03 01:05:00|11447.3|11441.3|11445.3|11439.3|11447.3|11441.3|11445.2|11439.2|0
1683076200000|2023-05-03 01:10:00|11445.2|11439.2|11445.3|11439.3|11447.3|11441.3|11445.2|11439.2|0
1683076500000|2023-05-03 01:15:00|11443.2|11437.2|11441.1|11435.1|11443.2|11437.2|11441|11435|0
1683076800000|2023-05-03 01:20:00|11441|11435|11443.2|11437.2|11443.2|11437.2|11441|11435|0
1683077100000|2023-05-03 01:25:00|11443.1|11437.1|11441.1|11435.1|11443.2|11437.2|11441.1|11435.1|0
1683077400000|2023-05-03 01:30:00|11441|11435|11441|11435|11441.1|11435.1|11438.9|11432.9|0
1683077700000|2023-05-03 01:35:00|11441.1|11435.1|11441.1|11435.1|11443.2|11437.2|11441|11435|0
1683078000000|2023-05-03 01:40:00|11443.2|11437.2|11441.1|11435.1|11443.2|11437.2|11441.1|11435.1|0
1683078300000|2023-05-03 01:45:00|11441|11435|11438.9|11432.9|11441|11435|11438.9|11432.9|0
1683078600000|2023-05-03 01:50:00|11439|11433|11438.9|11432.9|11439|11433|11436.8|11430.8|0
1683078900000|2023-05-03 01:55:00|11439|11433|11441|11435|11441|11435|11439|11433|0
1683079200000|2023-05-03 02:00:00|11441.1|11435.1|11445.3|11439.3|11445.3|11439.3|11441.1|11435.1|0
1683079500000|2023-05-03 02:05:00|11443.2|11437.2|11445.3|11439.3|11445.3|11439.3|11443.2|11437.2|0
1683079800000|2023-05-03 02:10:00|11444.3|11438.3|11443.2|11437.2|11445.3|11439.3|11443.2|11437.2|0
1683080100000|2023-05-03 02:15:00|11444.3|11438.3|11443.2|11437.2|11444.3|11438.3|11443.2|11437.2|0
1683080400000|2023-05-03 02:20:00|11445.3|11439.3|11445.3|11439.3|11445.3|11439.3|11444.2|11438.2|0
1683080700000|2023-05-03 02:25:00|11444.2|11438.2|11443.2|11437.2|11444.2|11438.2|11443.2|11437.2|0
1683081000000|2023-05-03 02:30:00|11445.3|11439.3|11447.3|11441.3|11447.3|11441.3|11445.2|11439.2|0
1683081300000|2023-05-03 02:35:00|11445.3|11439.3|11447.4|11441.4|11447.4|11441.4|11445.2|11439.2|0
1683081600000|2023-05-03 02:40:00|11445.3|11439.3|11445.3|11439.3|11446.3|11440.3|11445.3|11439.3|0
1683081900000|2023-05-03 02:45:00|11447.4|11441.4|11449.5|11443.5|11449.5|11443.5|11447.4|11441.4|0
1683082200000|2023-05-03 02:50:00|11447.4|11441.4|11447.4|11441.4|11449.5|11443.5|11447.4|11441.4|0
1683082800000|2023-05-03 03:00:00|11448.4|11442.4|11447.4|11441.4|11448.4|11442.4|11447.4|11441.4|0
1683083400000|2023-05-03 03:10:00|11447.5|11441.5|11447.5|11441.5|11447.5|11441.5|11447.4|11441.4|0
1683083700000|2023-05-03 03:15:00|11449.5|11443.5|11447.4|11441.4|11449.5|11443.5|11447.4|11441.4|0
1683084000000|2023-05-03 03:20:00|11445.3|11439.3|11445.3|11439.3|11445.3|11439.3|11443.2|11437.2|0
1683084300000|2023-05-03 03:25:00|11443.2|11437.2|11443.2|11437.2|11444.2|11438.2|11443.2|11437.2|0
1683084600000|2023-05-03 03:30:00|11445.3|11439.3|11445.3|11439.3|11445.3|11439.3|11443.2|11437.2|0
1683084900000|2023-05-03 03:35:00|11443.2|11437.2|11445.3|11439.3|11445.3|11439.3|11443.2|11437.2|0
1683085200000|2023-05-03 03:40:00|11446.4|11440.4|11447.4|11441.4|11447.4|11441.4|11446.4|11440.4|0
1683085500000|2023-05-03 03:45:00|11447.5|11441.5|11447.4|11441.4|11449.5|11443.5|11447.4|11441.4|0
1683085800000|2023-05-03 03:50:00|11449.5|11443.5|11449.5|11443.5|11449.5|11443.5|11449.5|11443.5|0
1683086400000|2023-05-03 04:00:00|11451.6|11445.6|11451.6|11445.6|11451.6|11445.6|11449.5|11443.5|0
1683086700000|2023-05-03 04:05:00|11450.5|11444.5|11449.5|11443.5|11450.5|11444.5|11449.5|11443.5|0
1683087000000|2023-05-03 04:10:00|11447.4|11441.4|11447.4|11441.4|11447.4|11441.4|11447.4|11441.4|0
1683087600000|2023-05-03 04:20:00|11445.3|11439.3|11447.4|11441.4|11447.4|11441.4|11445.3|11439.3|0
1683087900000|2023-05-03 04:25:00|11449.5|11443.5|11449.5|11443.5|11449.5|11443.5|11449.5|11443.5|0
1683088200000|2023-05-03 04:30:00|11451.6|11445.6|11449.4|11443.4|11451.6|11445.6|11449.4|11443.4|0
1683088500000|2023-05-03 04:35:00|11449.5|11443.5|11449.4|11443.4|11449.5|11443.5|11449.4|11443.4|0
1683088800000|2023-05-03 04:40:00|11449.5|11443.5|11449.5|11443.5|11449.5|11443.5|11449.4|11443.4|0
1683089100000|2023-05-03 04:45:00|11450.5|11444.5|11451.6|11445.6|11451.6|11445.6|11450.5|11444.5|0
1683089400000|2023-05-03 04:50:00|11449.5|11443.5|11451.6|11445.6|11451.6|11445.6|11449.5|11443.5|0
1683089700000|2023-05-03 04:55:00|11449.5|11443.5|11449.5|11443.5|11449.5|11443.5|11449.5|11443.5|0
1683090000000|2023-05-03 05:00:00|11451.6|11445.6|11458.2|11452.2|11458.2|11452.2|11451.6|11445.6|0
1683090300000|2023-05-03 05:05:00|11456.1|11450.1|11456.1|11450.1|11456.1|11450.1|11454|11448|0
1683090600000|2023-05-03 05:10:00|11456|11450|11458.2|11452.2|11458.2|11452.2|11456|11450|0
1683090900000|2023-05-03 05:15:00|11460.3|11454.3|11454.3|11448.3|11460.7|11454.7|11454.3|11448.3|0
1683091200000|2023-05-03 05:20:00|11454.4|11448.4|11450.2|11444.2|11454.4|11448.4|11450.1|11444.1|0
1683091500000|2023-05-03 05:25:00|11451.2|11445.2|11450.2|11444.2|11452.3|11446.3|11450.2|11444.2|0
1683091800000|2023-05-03 05:30:00|11452.3|11446.3|11450.1|11444.1|11452.3|11446.3|11450.1|11444.1|0
1683092100000|2023-05-03 05:35:00|11450.2|11444.2|11448.1|11442.1|11451.2|11445.2|11448|11442|0
1683092400000|2023-05-03 05:40:00|11449.1|11443.1|11452.3|11446.3|11452.3|11446.3|11448.1|11442.1|0
1683092700000|2023-05-03 05:45:00|11453.3|11447.3|11452.3|11446.3|11453.3|11447.3|11450.2|11444.2|0
1683093000000|2023-05-03 05:50:00|11454.4|11448.4|11452.3|11446.3|11454.4|11448.4|11450.2|11444.2|0
1683093300000|2023-05-03 05:55:00|11453.3|11447.3|11454.4|11448.4|11454.4|11448.4|11452.3|11446.3|0
1683093600000|2023-05-03 06:00:00|11449.4|11447.4|11452.9|11450.9|11453.4|11451.4|11449.4|11447.4|51
1683093900000|2023-05-03 06:05:00|11453.4|11451.4|11453.4|11451.4|11457.9|11455.9|11449.9|11447.9|102
1683094200000|2023-05-03 06:10:00|11453.9|11451.9|11455.4|11453.4|11457.9|11455.9|11452.4|11450.4|56
1683094500000|2023-05-03 06:15:00|11455.9|11453.9|11454.4|11452.4|11457.4|11455.4|11453.4|11451.4|20
1683094800000|2023-05-03 06:20:00|11454.9|11452.9|11447.9|11445.9|11454.9|11452.9|11446.4|11444.4|17
1683095100000|2023-05-03 06:25:00|11448.4|11446.4|11458.9|11456.9|11458.9|11456.9|11448.4|11446.4|33
1683095400000|2023-05-03 06:30:00|11459.4|11457.4|11456.4|11454.4|11461.9|11459.9|11456.4|11454.4|34
1683095700000|2023-05-03 06:35:00|11455.9|11453.9|11449.4|11447.4|11455.9|11453.9|11449.4|11447.4|23
1683096000000|2023-05-03 06:40:00|11449.9|11447.9|11447.9|11445.9|11450.9|11448.9|11447.4|11445.4|31
1683096300000|2023-05-03 06:45:00|11447.4|11445.4|11451.9|11449.9|11453.4|11451.4|11447.4|11445.4|21
1683096600000|2023-05-03 06:50:00|11451.4|11449.4|11454.4|11452.4|11455.4|11453.4|11450.4|11448.4|38
1683096900000|2023-05-03 06:55:00|11454.9|11452.9|11467.9|11465.9|11470.9|11468.9|11441.4|11439.4|313
1683097200000|2023-05-03 07:00:00|11465.9|11463.9|11459.4|11457.4|11475.9|11473.9|11457.4|11455.4|1119
1683097500000|2023-05-03 07:05:00|11456.9|11454.9|11443.4|11441.4|11457.9|11455.9|11436.4|11434.4|399
1683097800000|2023-05-03 07:10:00|11442.9|11440.9|11443.9|11441.9|11448.9|11446.9|11437.4|11435.4|306
1683098100000|2023-05-03 07:15:00|11443.4|11441.4|11460.9|11458.9|11467.9|11465.9|11443.4|11441.4|341
1683098400000|2023-05-03 07:20:00|11461.4|11459.4|11467.4|11465.4|11469.9|11467.9|11460.9|11458.9|194
1683098700000|2023-05-03 07:25:00|11467.9|11465.9|11471.9|11469.9|11478.9|11476.9|11466.9|11464.9|561
1683099000000|2023-05-03 07:30:00|11472.9|11470.9|11472.9|11470.9|11477.9|11475.9|11469.4|11467.4|374
1683099300000|2023-05-03 07:35:00|11472.4|11470.4|11472.9|11470.9|11475.9|11473.9|11464.9|11462.9|314
1683099600000|2023-05-03 07:40:00|11472.5|11470.5|11478.5|11476.5|11481.5|11479.5|11471.5|11469.5|262
1683099900000|2023-05-03 07:45:00|11479|11477|11472.5|11470.5|11481.5|11479.5|11472.5|11470.5|147
1683100200000|2023-05-03 07:50:00|11473|11471|11470.5|11468.5|11473.5|11471.5|11464.5|11462.5|69
1683100500000|2023-05-03 07:55:00|11471|11469|11474.5|11472.5|11475.5|11473.5|11471|11469|150
1683100800000|2023-05-03 08:00:00|11475.5|11473.5|11476.5|11474.5|11479.5|11477.5|11471.5|11469.5|232
1683101100000|2023-05-03 08:05:00|11476|11474|11482.5|11480.5|11487.5|11485.5|11476|11474|148
1683101400000|2023-05-03 08:10:00|11483.5|11481.5|11487.5|11485.5|11487.5|11485.5|11480.5|11478.5|150
1683101700000|2023-05-03 08:15:00|11487|11485|11473.5|11471.5|11487.5|11485.5|11473.5|11471.5|180
1683102000000|2023-05-03 08:20:00|11472.5|11470.5|11459.5|11457.5|11473.5|11471.5|11455|11453|160
1683102300000|2023-05-03 08:25:00|11460|11458|11459.5|11457.5|11462|11460|11457.5|11455.5|77
1683102600000|2023-05-03 08:30:00|11460|11458|11462.5|11460.5|11465.5|11463.5|11460|11458|73
1683102900000|2023-05-03 08:35:00|11462|11460|11469|11467|11469.5|11467.5|11458|11456|68
1683103200000|2023-05-03 08:40:00|11469.5|11467.5|11465|11463|11469.5|11467.5|11463|11461|75
1683103500000|2023-05-03 08:45:00|11464.5|11462.5|11460|11458|11465|11463|11458.5|11456.5|71
1683103800000|2023-05-03 08:50:00|11459.5|11457.5|11456.5|11454.5|11462.5|11460.5|11455|11453|73
1683104100000|2023-05-03 08:55:00|11456|11454|11456|11454|11459.5|11457.5|11455|11453|44
1683104400000|2023-05-03 09:00:00|11455.5|11453.5|11459|11457|11461|11459|11455|11453|49
1683104700000|2023-05-03 09:05:00|11459.5|11457.5|11471.5|11469.5|11471.5|11469.5|11459|11457|91
1683105000000|2023-05-03 09:10:00|11472|11470|11472.5|11470.5|11476.5|11474.5|11469.5|11467.5|99
1683105300000|2023-05-03 09:15:00|11472|11470|11469|11467|11476.5|11474.5|11469|11467|33
1683105600000|2023-05-03 09:20:00|11468.5|11466.5|11468|11466|11472|11470|11466.5|11464.5|75
1683105900000|2023-05-03 09:25:00|11467.5|11465.5|11465|11463|11470|11468|11464.5|11462.5|72
1683106200000|2023-05-03 09:30:00|11465.5|11463.5|11465.5|11463.5|11467.5|11465.5|11463.5|11461.5|53
1683106500000|2023-05-03 09:35:00|11466|11464|11461|11459|11466|11464|11460|11458|37
1683106800000|2023-05-03 09:40:00|11461.5|11459.5|11463|11461|11466.5|11464.5|11461.5|11459.5|46
1683107100000|2023-05-03 09:45:00|11463.5|11461.5|11470.5|11468.5|11471|11469|11463|11461|164
1683107400000|2023-05-03 09:50:00|11471|11469|11470|11468|11475.5|11473.5|11469|11467|68
1683107700000|2023-05-03 09:55:00|11470.5|11468.5|11473|11471|11473.5|11471.5|11467.5|11465.5|58
1683108000000|2023-05-03 10:00:00|11473.5|11471.5|11486|11484|11486.5|11484.5|11473|11471|77
1683108300000|2023-05-03 10:05:00|11485.5|11483.5|11489.5|11487.5|11490|11488|11482.5|11480.5|124
1683108600000|2023-05-03 10:10:00|11489|11487|11491.5|11489.5|11494|11492|11489|11487|192
1683108900000|2023-05-03 10:15:00|11492.5|11490.5|11492|11490|11497|11495|11491|11489|367
1683109200000|2023-05-03 10:20:00|11491.5|11489.5|11492.5|11490.5|11494.5|11492.5|11489|11487|155
1683109500000|2023-05-03 10:25:00|11492|11490|11493.5|11491.5|11496|11494|11490.5|11488.5|320
1683109800000|2023-05-03 10:30:00|11493|11491|11492|11490|11495|11493|11490|11488|131
1683110100000|2023-05-03 10:35:00|11492.5|11490.5|11490|11488|11494.5|11492.5|11489|11487|78
1683110400000|2023-05-03 10:40:00|11490.5|11488.5|11489|11487|11493.5|11491.5|11488|11486|93
1683110700000|2023-05-03 10:45:00|11489.5|11487.5|11476|11474|11489.5|11487.5|11475.5|11473.5|392
1683111000000|2023-05-03 10:50:00|11476.5|11474.5|11467.5|11465.5|11476.5|11474.5|11466.5|11464.5|84
1683111300000|2023-05-03 10:55:00|11468|11466|11473|11471|11474.5|11472.5|11468|11466|61
1683111600000|2023-05-03 11:00:00|11473.5|11471.5|11478|11476|11479.5|11477.5|11472|11470|75
1683111900000|2023-05-03 11:05:00|11477.5|11475.5|11478|11476|11480.5|11478.5|11475|11473|85
1683112200000|2023-05-03 11:10:00|11477.5|11475.5|11490|11488|11492|11490|11477.5|11475.5|119
1683112500000|2023-05-03 11:15:00|11489.5|11487.5|11490|11488|11491|11489|11485.5|11483.5|56
1683112800000|2023-05-03 11:20:00|11490.5|11488.5|11500.5|11498.5|11500.5|11498.5|11490.5|11488.5|142
1683113100000|2023-05-03 11:25:00|11501|11499|11506|11504|11508.5|11506.5|11500|11498|243
1683113400000|2023-05-03 11:30:00|11506.5|11504.5|11505|11503|11509.5|11507.5|11503.5|11501.5|138
1683113700000|2023-05-03 11:35:00|11504.5|11502.5|11504.5|11502.5|11511|11509|11503.5|11501.5|117
1683114000000|2023-05-03 11:40:00|11504.2|11502.2|11503.7|11501.7|11506.2|11504.2|11502.2|11500.2|64
1683114300000|2023-05-03 11:45:00|11504.2|11502.2|11493.2|11491.2|11504.2|11502.2|11493.2|11491.2|186
1683114600000|2023-05-03 11:50:00|11493.7|11491.7|11494.7|11492.7|11495.2|11493.2|11489.2|11487.2|90
1683114900000|2023-05-03 11:55:00|11495.2|11493.2|11492.2|11490.2|11496.2|11494.2|11488.7|11486.7|150
1683115200000|2023-05-03 12:00:00|11491.7|11489.7|11503.7|11501.7|11504.2|11502.2|11491.2|11489.2|60
1683115500000|2023-05-03 12:05:00|11503.2|11501.2|11504.7|11502.7|11506.2|11504.2|11502.7|11500.7|157
1683115800000|2023-05-03 12:10:00|11504.2|11502.2|11502.2|11500.2|11506.7|11504.7|11502.2|11500.2|95
1683116100000|2023-05-03 12:15:00|11501.7|11499.7|11503.7|11501.7|11506.2|11504.2|11497.7|11495.7|167
1683116400000|2023-05-03 12:20:00|11504.2|11502.2|11499.7|11497.7|11504.7|11502.7|11497.7|11495.7|108
1683116700000|2023-05-03 12:25:00|11499.2|11497.2|11498.2|11496.2|11501.7|11499.7|11496.2|11494.2|95
1683117000000|2023-05-03 12:30:00|11497.7|11495.7|11494.2|11492.2|11499.2|11497.2|11492.2|11490.2|88
1683117300000|2023-05-03 12:35:00|11494.7|11492.7|11501.2|11499.2|11502.2|11500.2|11494.2|11492.2|108
1683117600000|2023-05-03 12:40:00|11500.7|11498.7|11496.7|11494.7|11501.7|11499.7|11493.2|11491.2|140
1683117900000|2023-05-03 12:45:00|11496.2|11494.2|11494.7|11492.7|11497.2|11495.2|11488.7|11486.7|209
1683118200000|2023-05-03 12:50:00|11494.2|11492.2|11493.7|11491.7|11495.7|11493.7|11490.2|11488.2|87
1683118500000|2023-05-03 12:55:00|11493.2|11491.2|11488.7|11486.7|11495.2|11493.2|11488.2|11486.2|32
1683118800000|2023-05-03 13:00:00|11489.2|11487.2|11492.7|11490.7|11494.2|11492.2|11488.7|11486.7|57
1683119100000|2023-05-03 13:05:00|11493.2|11491.2|11491.2|11489.2|11493.2|11491.2|11487.7|11485.7|74
1683119400000|2023-05-03 13:10:00|11490.7|11488.7|11491.2|11489.2|11492.2|11490.2|11488.2|11486.2|60
1683119700000|2023-05-03 13:15:00|11491.7|11489.7|11491.2|11489.2|11492.2|11490.2|11488.2|11486.2|50
1683120000000|2023-05-03 13:20:00|11490.7|11488.7|11492.2|11490.2|11494.2|11492.2|11490.2|11488.2|141
1683120300000|2023-05-03 13:25:00|11491.7|11489.7|11492.2|11490.2|11494.2|11492.2|11490.2|11488.2|135
1683120600000|2023-05-03 13:30:00|11491.7|11489.7|11491.7|11489.7|11493.7|11491.7|11487.2|11485.2|354
1683120900000|2023-05-03 13:35:00|11492.2|11490.2|11484.2|11482.2|11492.7|11490.7|11483.2|11481.2|186
1683121200000|2023-05-03 13:40:00|11483.7|11481.7|11481.7|11479.7|11489.2|11487.2|11480.7|11478.7|247
1683121500000|2023-05-03 13:45:00|11481.2|11479.2|11485.2|11483.2|11487.2|11485.2|11480.2|11478.2|240
1683121800000|2023-05-03 13:50:00|11486.2|11484.2|11490.7|11488.7|11494.2|11492.2|11484.2|11482.2|213
1683122100000|2023-05-03 13:55:00|11490.2|11488.2|11483.7|11481.7|11491.7|11489.7|11479.7|11477.7|174
1683122400000|2023-05-03 14:00:00|11486.2|11484.2|11484.2|11482.2|11492.7|11490.7|11481.2|11479.2|342
1683122700000|2023-05-03 14:05:00|11484.7|11482.7|11489.7|11487.7|11492.2|11490.2|11484.2|11482.2|192
1683123000000|2023-05-03 14:10:00|11489.6|11487.6|11487.1|11485.1|11490.6|11488.6|11482.1|11480.1|149
1683123300000|2023-05-03 14:15:00|11486.6|11484.6|11488.1|11486.1|11489.1|11487.1|11484.6|11482.6|122
1683123600000|2023-05-03 14:20:00|11487.6|11485.6|11495.1|11493.1|11495.1|11493.1|11486.6|11484.6|177
1683123900000|2023-05-03 14:25:00|11494.6|11492.6|11491.6|11489.6|11497.1|11495.1|11491.1|11489.1|229
1683124200000|2023-05-03 14:30:00|11492.1|11490.1|11491.1|11489.1|11494.1|11492.1|11488.1|11486.1|200
1683124500000|2023-05-03 14:35:00|11490.1|11488.1|11487.1|11485.1|11492.1|11490.1|11485.6|11483.6|224
1683124800000|2023-05-03 14:40:00|11486.6|11484.6|11489.1|11487.1|11490.1|11488.1|11486.1|11484.1|326
1683125100000|2023-05-03 14:45:00|11489.6|11487.6|11489.6|11487.6|11491.1|11489.1|11484.1|11482.1|208
1683125400000|2023-05-03 14:50:00|11490.1|11488.1|11496.6|11494.6|11500.1|11498.1|11489.1|11487.1|216
1683125700000|2023-05-03 14:55:00|11497.1|11495.1|11504.1|11502.1|11505.1|11503.1|11496.6|11494.6|157
1683126000000|2023-05-03 15:00:00|11503.6|11501.6|11501.6|11499.6|11506.1|11504.1|11500.1|11498.1|339
1683126300000|2023-05-03 15:05:00|11502.1|11500.1|11498.6|11496.6|11504.1|11502.1|11497.1|11495.1|282
1683126600000|2023-05-03 15:10:00|11499.1|11497.1|11502.1|11500.1|11503.1|11501.1|11497.1|11495.1|285
1683126900000|2023-05-03 15:15:00|11501.1|11499.1|11500.1|11498.1|11504.1|11502.1|11499.1|11497.1|697
1683127200000|2023-05-03 15:20:00|11501.1|11499.1|11505.1|11503.1|11506.6|11504.6|11498.6|11496.6|494
1683127500000|2023-05-03 15:25:00|11504.6|11502.6|11507.6|11505.6|11511.1|11509.1|11504.1|11502.1|1849
1683127800000|2023-05-03 15:30:00|11508.1|11506.1|11510.1|11508.1|11512.1|11510.1|11504.1|11502.1|1561
1683128100000|2023-05-03 15:35:00|11509.1|11507.1|11508.1|11506.1|11515.1|11513.1|11508.1|11506.1|414
1683128400000|2023-05-03 15:40:00|11507.6|11505.6|11502.6|11500.6|11508.1|11506.1|11496.6|11494.6|153
1683128700000|2023-05-03 15:45:00|11502.1|11500.1|11510.1|11508.1|11512.1|11510.1|11501.1|11499.1|72
1683129000000|2023-05-03 15:50:00|11509.6|11507.6|11509.1|11507.1|11512.1|11510.1|11508.6|11506.6|101
1683129300000|2023-05-03 15:55:00|11508.1|11506.1|11512.6|11510.6|11512.6|11510.6|11508.1|11506.1|59
1683129600000|2023-05-03 16:00:00|11513.1|11511.1|11516.1|11514.1|11516.1|11514.1|11513.1|11511.1|15
1683129900000|2023-05-03 16:05:00|11515.6|11513.6|11515.6|11513.6|11518.6|11516.6|11514.1|11512.1|45
1683130200000|2023-05-03 16:10:00|11516.1|11514.1|11515.6|11513.6|11516.6|11514.6|11513.1|11511.1|35
1683130500000|2023-05-03 16:15:00|11515.1|11513.1|11512.1|11510.1|11516.6|11514.6|11512.1|11510.1|28
1683130800000|2023-05-03 16:20:00|11512.6|11510.6|11513.6|11511.6|11514.1|11512.1|11511.1|11509.1|18
1683131100000|2023-05-03 16:25:00|11513.1|11511.1|11514.6|11512.6|11515.1|11513.1|11512.1|11510.1|14
1683131400000|2023-05-03 16:30:00|11514.1|11512.1|11513.6|11511.6|11514.1|11512.1|11511.6|11509.6|13
1683131700000|2023-05-03 16:35:00|11513.1|11511.1|11513.6|11511.6|11514.1|11512.1|11510.6|11508.6|6
1683132000000|2023-05-03 16:40:00|11513.1|11511.1|11513.6|11511.6|11515.1|11513.1|11512.6|11510.6|19
1683132300000|2023-05-03 16:45:00|11514.1|11512.1|11518.6|11516.6|11519.6|11517.6|11514.1|11512.1|22
1683132600000|2023-05-03 16:50:00|11519.1|11517.1|11518.6|11516.6|11522.1|11520.1|11516.6|11514.6|27
1683132900000|2023-05-03 16:55:00|11519.1|11517.1|11521.6|11519.6|11523.1|11521.1|11518.1|11516.1|6
1683133200000|2023-05-03 17:00:00|11521.1|11519.1|11523.1|11521.1|11524.1|11522.1|11520.6|11518.6|3
1683133500000|2023-05-03 17:05:00|11523.6|11521.6|11526.6|11524.6|11526.6|11524.6|11521.6|11519.6|9
1683133800000|2023-05-03 17:10:00|11527.1|11525.1|11527.6|11525.6|11529.6|11527.6|11525.6|11523.6|100
1683134100000|2023-05-03 17:15:00|11528.1|11526.1|11528.6|11526.6|11529.1|11527.1|11525.6|11523.6|99
1683134400000|2023-05-03 17:20:00|11529.1|11527.1|11532.1|11530.1|11532.1|11530.1|11527.6|11525.6|80
1683134700000|2023-05-03 17:25:00|11531.6|11529.6|11532.6|11530.6|11532.6|11530.6|11530.1|11528.1|67
1683135000000|2023-05-03 17:30:00|11533.1|11531.1|11534.6|11532.6|11536.1|11534.1|11530.6|11528.6|83
1683135300000|2023-05-03 17:35:00|11534.1|11532.1|11530.6|11528.6|11534.1|11532.1|11529.6|11527.6|7
1683135600000|2023-05-03 17:40:00|11530.1|11528.1|11529.6|11527.6|11532.1|11530.1|11529.6|11527.6|1
1683135900000|2023-05-03 17:45:00|11530.1|11528.1|11526.6|11524.6|11530.6|11528.6|11524.6|11522.6|3
1683136200000|2023-05-03 17:50:00|11526.1|11524.1|11527.1|11525.1|11528.1|11526.1|11526.1|11524.1|16
1683136500000|2023-05-03 17:55:00|11526.6|11524.6|11531.1|11529.1|11531.1|11529.1|11526.6|11524.6|10
1683136800000|2023-05-03 18:00:00|11527.6|11525.6|11524.1|11522.1|11543.6|11541.6|11512.1|11510.1|49
1683137100000|2023-05-03 18:05:00|11523.6|11521.6|11519.6|11517.6|11524.6|11522.6|11513.6|11511.6|32
1683137400000|2023-05-03 18:10:00|11519.1|11517.1|11524.6|11522.6|11525.1|11523.1|11514.1|11512.1|29
1683137700000|2023-05-03 18:15:00|11525.1|11523.1|11530.1|11528.1|11531.6|11529.6|11523.1|11521.1|11
1683138000000|2023-05-03 18:20:00|11530.6|11528.6|11534.1|11532.1|11535.6|11533.6|11527.6|11525.6|1
1683138300000|2023-05-03 18:25:00|11534.6|11532.6|11530.1|11528.1|11538.1|11536.1|11528.6|11526.6|2
1683138600000|2023-05-03 18:30:00|11530.6|11528.6|11524.6|11522.6|11532.6|11530.6|11523.1|11521.1|4
1683138900000|2023-05-03 18:35:00|11525.1|11523.1|11539.1|11537.1|11539.1|11537.1|11512.1|11510.1|10
1683139200000|2023-05-03 18:40:00|11538.1|11536.1|11532.6|11530.6|11550.1|11548.1|11526.6|11524.6|54
1683139500000|2023-05-03 18:45:00|11533.1|11531.1|11531.6|11529.6|11540.6|11538.6|11528.1|11526.1|16
1683139800000|2023-05-03 18:50:00|11531.1|11529.1|11527.1|11525.1|11532.1|11530.1|11514.1|11512.1|15
1683140100000|2023-05-03 18:55:00|11526.6|11524.6|11528.6|11526.6|11534.6|11532.6|11521.1|11519.1|12
1683140400000|2023-05-03 19:00:00|11527.6|11525.6|11528.6|11526.6|11532.1|11530.1|11521.1|11519.1|11
1683140700000|2023-05-03 19:05:00|11529.1|11527.1|11519.1|11517.1|11539.1|11537.1|11518.6|11516.6|1
1683141000000|2023-05-03 19:10:00|11518.6|11516.6|11510.1|11508.1|11519.1|11517.1|11508.6|11506.6|5
1683141300000|2023-05-03 19:15:00|11509.6|11507.6|11508.6|11506.6|11513.1|11511.1|11502.1|11500.1|56
1683141600000|2023-05-03 19:20:00|11508.1|11506.1|11506.1|11504.1|11508.1|11506.1|11492.1|11490.1|35
1683141900000|2023-05-03 19:25:00|11505.6|11503.6|11491.6|11489.6|11510.1|11508.1|11491.1|11489.1|25
1683142200000|2023-05-03 19:30:00|11492.1|11490.1|11497.1|11495.1|11497.6|11495.6|11488.6|11486.6|45
1683142500000|2023-05-03 19:35:00|11497.6|11495.6|11496.6|11494.6|11500.1|11498.1|11494.6|11492.6|26
1683142800000|2023-05-03 19:40:00|11496.1|11494.1|11494.1|11492.1|11497.1|11495.1|11490.6|11488.6|8
1683143100000|2023-05-03 19:45:00|11493.6|11491.6|11487.1|11485.1|11495.6|11493.6|11484.6|11482.6|36
1683143400000|2023-05-03 19:50:00|11486.6|11484.6|11484.1|11482.1|11491.1|11489.1|11482.6|11480.6|29
1683143700000|2023-05-03 19:55:00|11484.6|11482.6|11480.6|11474.6|11485.1|11483.1|11477.6|11473.6|43
1683144000000|2023-05-03 20:00:00|11477.9|11471.9|11488.3|11482.3|11488.9|11482.9|11473.4|11467.4|0
1683144300000|2023-05-03 20:05:00|11488.2|11482.2|11498.3|11492.3|11498.8|11492.8|11487.6|11481.6|0
1683144600000|2023-05-03 20:10:00|11498.8|11492.8|11496|11490|11500.5|11494.5|11493.6|11487.6|0
1683144900000|2023-05-03 20:15:00|11496.6|11490.6|11493.2|11487.2|11498.8|11492.8|11493.2|11487.2|0
1683145200000|2023-05-03 20:20:00|11493.8|11487.8|11491|11485|11493.8|11487.8|11490.4|11484.4|0
1683145500000|2023-05-03 20:25:00|11490.4|11484.4|11493.2|11487.2|11493.2|11487.2|11490.4|11484.4|0
1683145800000|2023-05-03 20:30:00|11493.8|11487.8|11491.7|11485.7|11494.5|11488.5|11491|11485|0
1683146100000|2023-05-03 20:35:00|11491.9|11485.9|11496|11490|11496.6|11490.6|11491.7|11485.7|0
1683146400000|2023-05-03 20:40:00|11496.6|11490.6|11490|11484|11496.6|11490.6|11490|11484|0
1683146700000|2023-05-03 20:45:00|11490.2|11484.2|11463.3|11457.3|11490.4|11484.4|11463.3|11457.3|0
1683147000000|2023-05-03 20:50:00|11463.9|11457.9|11464.4|11458.4|11468.2|11462.2|11462.9|11456.9|0
1683147300000|2023-05-03 20:55:00|11464.8|11458.8|11454.3|11448.3|11466.1|11460.1|11451.7|11445.7|0
1683147600000|2023-05-03 21:00:00|11454.5|11448.5|11467.6|11461.6|11468|11462|11452|11446|0
1683147900000|2023-05-03 21:05:00|11468|11462|11462.8|11456.8|11468|11462|11461.8|11455.8|0
1683148200000|2023-05-03 21:10:00|11462.9|11456.9|11467.1|11461.1|11468.1|11462.1|11462.9|11456.9|0
1683148500000|2023-05-03 21:15:00|11467|11461|11468.1|11462.1|11468.8|11462.8|11466.4|11460.4|0
1683148800000|2023-05-03 21:20:00|11468.8|11462.8|11468.1|11462.1|11469|11463|11467.3|11461.3|0
1683149100000|2023-05-03 21:25:00|11467.9|11461.9|11468.8|11462.8|11469.3|11463.3|11467.1|11461.1|0
1683149400000|2023-05-03 21:30:00|11468.6|11462.6|11466.1|11460.1|11468.6|11462.6|11465.2|11459.2|0
1683149700000|2023-05-03 21:35:00|11466|11460|11463.5|11457.5|11466|11460|11463.5|11457.5|0
1683150000000|2023-05-03 21:40:00|11463.7|11457.7|11465.6|11459.6|11465.8|11459.8|11463.5|11457.5|0
1683150300000|2023-05-03 21:45:00|11465.8|11459.8|11462.8|11456.8|11465.8|11459.8|11462.8|11456.8|0
1683150600000|2023-05-03 21:50:00|11462.6|11456.6|11460.6|11454.6|11462.8|11456.8|11460.4|11454.4|0
1683150900000|2023-05-03 21:55:00|11460.7|11454.7|11456.6|11450.6|11461.1|11455.1|11456.6|11450.6|0
1683151200000|2023-05-03 22:00:00|11456.4|11450.4|11432.1|11426.1|11457.7|11451.7|11432.1|11426.1|0
1683151500000|2023-05-03 22:05:00|11432.2|11426.2|11445.3|11439.3|11446|11440|11431.7|11425.7|0
1683151800000|2023-05-03 22:10:00|11445.4|11439.4|11451.9|11445.9|11453.6|11447.6|11445.4|11439.4|0
1683152100000|2023-05-03 22:15:00|11451.3|11445.3|11446.4|11440.4|11453|11447|11446.4|11440.4|0
1683152400000|2023-05-03 22:20:00|11446.3|11440.3|11446.4|11440.4|11448.1|11442.1|11443.6|11437.6|0
1683152700000|2023-05-03 22:25:00|11447|11441|11449.8|11443.8|11451.9|11445.9|11447|11441|0
1683153000000|2023-05-03 22:30:00|11450.2|11444.2|11450.2|11444.2|11451.3|11445.3|11447|11441|0
1683153300000|2023-05-03 22:35:00|11450.8|11444.8|11457.7|11451.7|11457.7|11451.7|11450.8|11444.8|0
1683153600000|2023-05-03 22:40:00|11458.1|11452.1|11462.2|11456.2|11463.7|11457.7|11458.1|11452.1|0
1683153900000|2023-05-03 22:45:00|11461.6|11455.6|11458.8|11452.8|11462.6|11456.6|11458.6|11452.6|0
1683154200000|2023-05-03 22:50:00|11458.6|11452.6|11458.1|11452.1|11459.9|11453.9|11456.6|11450.6|0
1683154500000|2023-05-03 22:55:00|11458.6|11452.6|11463.5|11457.5|11463.5|11457.5|11458.1|11452.1|0
1683154800000|2023-05-03 23:00:00|11463.3|11457.3|11461|11455|11463.3|11457.3|11461|11455|0
1683155100000|2023-05-03 23:05:00|11460.5|11454.5|11460.5|11454.5|11461.6|11455.6|11456.7|11450.7|0
1683155400000|2023-05-03 23:10:00|11460.6|11454.6|11465.5|11459.5|11467.2|11461.2|11460.6|11454.6|0
1683155700000|2023-05-03 23:15:00|11465.7|11459.7|11465|11459|11466.1|11460.1|11464.4|11458.4|0
1683156000000|2023-05-03 23:20:00|11464.4|11458.4|11466.3|11460.3|11468.3|11462.3|11463.3|11457.3|0
1683156300000|2023-05-03 23:25:00|11466.1|11460.1|11467.2|11461.2|11467.8|11461.8|11465.5|11459.5|0
1683156600000|2023-05-03 23:30:00|11467.8|11461.8|11468.9|11462.9|11469.3|11463.3|11465|11459|0
1683156900000|2023-05-03 23:35:00|11468.3|11462.3|11469.3|11463.3|11470.6|11464.6|11468.3|11462.3|0
1683157200000|2023-05-03 23:40:00|11470|11464|11469.3|11463.3|11471|11465|11468.5|11462.5|0
1683157500000|2023-05-03 23:45:00|11468.9|11462.9|11471|11465|11471|11465|11468.9|11462.9|0
1683157800000|2023-05-03 23:50:00|11470.6|11464.6|11469.3|11463.3|11471|11465|11468.9|11462.9|0
1683158100000|2023-05-03 23:55:00|11469.8|11463.8|11472.8|11466.8|11472.8|11466.8|11469.3|11463.3|0
1683158400000|2023-05-04 00:00:00|11472.7|11466.7|11464.6|11458.6|11472.7|11466.7|11463.8|11457.8|0
1683158700000|2023-05-04 00:05:00|11464.7|11458.7|11467.3|11461.3|11469|11463|11464.1|11458.1|0
1683159000000|2023-05-04 00:10:00|11467.7|11461.7|11466.5|11460.5|11469|11463|11465.8|11459.8|0
1683159300000|2023-05-04 00:15:00|11466.9|11460.9|11470.5|11464.5|11472.6|11466.6|11466.3|11460.3|0
1683159600000|2023-05-04 00:20:00|11469.5|11463.5|11472.6|11466.6|11474.7|11468.7|11469.5|11463.5|0
1683159900000|2023-05-04 00:25:00|11470.5|11464.5|11468.4|11462.4|11472.6|11466.6|11468.4|11462.4|0
1683160200000|2023-05-04 00:30:00|11470.5|11464.5|11466.2|11460.2|11470.5|11464.5|11466.2|11460.2|0
1683160500000|2023-05-04 00:35:00|11466.3|11460.3|11466.3|11460.3|11468.4|11462.4|11466.3|11460.3|0
1683160800000|2023-05-04 00:40:00|11466.2|11460.2|11466.2|11460.2|11466.3|11460.3|11464.1|11458.1|0
1683161100000|2023-05-04 00:45:00|11465.2|11459.2|11470.5|11464.5|11470.5|11464.5|11464.1|11458.1|0
1683161400000|2023-05-04 00:50:00|11468.4|11462.4|11468.4|11462.4|11470.5|11464.5|11468.4|11462.4|0
1683161700000|2023-05-04 00:55:00|11468.3|11462.3|11470.4|11464.4|11470.4|11464.4|11466.2|11460.2|0
1683162000000|2023-05-04 01:00:00|11468.4|11462.4|11468.3|11462.3|11470.4|11464.4|11466.2|11460.2|0
1683162300000|2023-05-04 01:05:00|11468.4|11462.4|11472.5|11466.5|11474.6|11468.6|11468.4|11462.4|0
1683162600000|2023-05-04 01:10:00|11472.6|11466.6|11474.7|11468.7|11476.8|11470.8|11472.5|11466.5|0
1683162900000|2023-05-04 01:15:00|11476.8|11470.8|11474.7|11468.7|11476.8|11470.8|11474.7|11468.7|0
1683163200000|2023-05-04 01:20:00|11476.8|11470.8|11481.1|11475.1|11481.2|11475.2|11475.8|11469.8|0
1683163500000|2023-05-04 01:25:00|11479|11473|11481.2|11475.2|11483.3|11477.3|11479|11473|0
1683163800000|2023-05-04 01:30:00|11482.2|11476.2|11485.5|11479.5|11485.5|11479.5|11481.2|11475.2|0
1683164100000|2023-05-04 01:35:00|11487.6|11481.6|11485.5|11479.5|11487.6|11481.6|11485.4|11479.4|0
1683164400000|2023-05-04 01:40:00|11486.5|11480.5|11487.6|11481.6|11489.7|11483.7|11485.5|11479.5|0
1683164700000|2023-05-04 01:45:00|11488.7|11482.7|11485.5|11479.5|11489.7|11483.7|11485.5|11479.5|0
1683165000000|2023-05-04 01:50:00|11487.6|11481.6|11485.4|11479.4|11487.6|11481.6|11483.4|11477.4|0
1683165300000|2023-05-04 01:55:00|11485.5|11479.5|11487.6|11481.6|11487.6|11481.6|11485.5|11479.5|0
1683165600000|2023-05-04 02:00:00|11491.8|11485.8|11496.1|11490.1|11496.1|11490.1|11489.7|11483.7|0
1683165900000|2023-05-04 02:05:00|11494|11488|11494|11488|11496.1|11490.1|11493.9|11487.9|0
1683166200000|2023-05-04 02:10:00|11495|11489|11494.1|11488.1|11495.2|11489.2|11494|11488|0
1683166500000|2023-05-04 02:15:00|11490.1|11484.1|11487.1|11481.1|11490.1|11484.1|11487.1|11481.1|0
1683166800000|2023-05-04 02:20:00|11487.2|11481.2|11487.1|11481.1|11487.2|11481.2|11485.3|11479.3|0
1683167100000|2023-05-04 02:25:00|11485.3|11479.3|11487.2|11481.2|11489|11483|11485.3|11479.3|0
1683167400000|2023-05-04 02:30:00|11487.1|11481.1|11490.8|11484.8|11490.8|11484.8|11487.1|11481.1|0
1683167700000|2023-05-04 02:35:00|11489.9|11483.9|11489|11483|11490.9|11484.9|11489|11483|0
1683168000000|2023-05-04 02:40:00|11489.1|11483.1|11489.1|11483.1|11490.9|11484.9|11489.1|11483.1|0
1683168300000|2023-05-04 02:45:00|11490|11484|11490.9|11484.9|11490.9|11484.9|11489.1|11483.1|0
1683168600000|2023-05-04 02:50:00|11491|11485|11494.7|11488.7|11494.7|11488.7|11491|11485|0
1683168900000|2023-05-04 02:55:00|11494.6|11488.6|11494.6|11488.6|11494.7|11488.7|11493.7|11487.7|0
1683169200000|2023-05-04 03:00:00|11494.7|11488.7|11492.8|11486.8|11494.7|11488.7|11492.8|11486.8|0
1683169500000|2023-05-04 03:05:00|11492.9|11486.9|11498.4|11492.4|11498.4|11492.4|11492.9|11486.9|0
1683169800000|2023-05-04 03:10:00|11496.5|11490.5|11494.7|11488.7|11496.5|11490.5|11494.7|11488.7|0
1683170100000|2023-05-04 03:15:00|11494.6|11488.6|11496.5|11490.5|11496.5|11490.5|11494.6|11488.6|0
1683170700000|2023-05-04 03:25:00|11494.7|11488.7|11494.6|11488.6|11494.7|11488.7|11494.6|11488.6|0
1683171000000|2023-05-04 03:30:00|11496.5|11490.5|11496.5|11490.5|11497.4|11491.4|11494.6|11488.6|0
1683171900000|2023-05-04 03:45:00|11494.6|11488.6|11494.7|11488.7|11496.5|11490.5|11494.6|11488.6|0
1683172200000|2023-05-04 03:50:00|11495.6|11489.6|11496.5|11490.5|11496.5|11490.5|11494.7|11488.7|0
1683172500000|2023-05-04 03:55:00|11495.6|11489.6|11496.5|11490.5|11496.5|11490.5|11495.6|11489.6|0
1683172800000|2023-05-04 04:00:00|11494.7|11488.7|11494.7|11488.7|11494.7|11488.7|11494.7|11488.7|0
1683173100000|2023-05-04 04:05:00|11494.6|11488.6|11491|11485|11494.7|11488.7|11489.1|11483.1|0
1683173400000|2023-05-04 04:10:00|11490.9|11484.9|11487.3|11481.3|11490.9|11484.9|11487.3|11481.3|0
1683173700000|2023-05-04 04:15:00|11489.1|11483.1|11489.1|11483.1|11489.1|11483.1|11489.1|11483.1|0
1683174000000|2023-05-04 04:20:00|11489.2|11483.2|11492.8|11486.8|11492.9|11486.9|11489.2|11483.2|0
1683174300000|2023-05-04 04:25:00|11491.9|11485.9|11492.8|11486.8|11492.8|11486.8|11491|11485|0
1683174600000|2023-05-04 04:30:00|11494.7|11488.7|11498.4|11492.4|11498.4|11492.4|11492.8|11486.8|0
1683174900000|2023-05-04 04:35:00|11498.5|11492.5|11504.1|11498.1|11504.1|11498.1|11498.5|11492.5|0
1683175200000|2023-05-04 04:40:00|11502.2|11496.2|11498.5|11492.5|11502.2|11496.2|11498.5|11492.5|0
1683175500000|2023-05-04 04:45:00|11500.4|11494.4|11500.3|11494.3|11500.4|11494.4|11498.5|11492.5|0
1683175800000|2023-05-04 04:50:00|11499.4|11493.4|11500.3|11494.3|11500.4|11494.4|11498.5|11492.5|0
1683176100000|2023-05-04 04:55:00|11500.4|11494.4|11500.3|11494.3|11500.4|11494.4|11500.3|11494.3|0
1683176400000|2023-05-04 05:00:00|11500.4|11494.4|11498.5|11492.5|11500.4|11494.4|11498.5|11492.5|0
1683176700000|2023-05-04 05:05:00|11498.6|11492.6|11498.6|11492.6|11500.4|11494.4|11498.5|11492.5|0
1683177000000|2023-05-04 05:10:00|11499.5|11493.5|11500.4|11494.4|11500.4|11494.4|11498.6|11492.6|0
1683177300000|2023-05-04 05:15:00|11498.6|11492.6|11498.6|11492.6|11498.6|11492.6|11498.6|11492.6|0
1683177600000|2023-05-04 05:20:00|11498.5|11492.5|11498.3|11492.3|11498.5|11492.5|11498.2|11492.2|0
1683178200000|2023-05-04 05:30:00|11500.1|11494.1|11500.1|11494.1|11502|11496|11498.3|11492.3|0
1683178500000|2023-05-04 05:35:00|11501|11495|11501.9|11495.9|11502|11496|11500.1|11494.1|0
1683178800000|2023-05-04 05:40:00|11500.1|11494.1|11501.9|11495.9|11501.9|11495.9|11500.1|11494.1|0
1683179100000|2023-05-04 05:45:00|11500.1|11494.1|11498.3|11492.3|11500.1|11494.1|11498.2|11492.2|0
1683179400000|2023-05-04 05:50:00|11498.2|11492.2|11494.5|11488.5|11498.2|11492.2|11494.5|11488.5|0
1683179700000|2023-05-04 05:55:00|11495.5|11489.5|11496.4|11490.4|11498.3|11492.3|11494.5|11488.5|0
1683180000000|2023-05-04 06:00:00|11484.6|11482.6|11474.6|11472.6|11484.6|11482.6|11473.6|11471.6|58
1683180300000|2023-05-04 06:05:00|11476.1|11474.1|11479.1|11477.1|11480.6|11478.6|11474.6|11472.6|33
1683180600000|2023-05-04 06:10:00|11479.6|11477.6|11478.6|11476.6|11479.6|11477.6|11477.1|11475.1|20
1683180900000|2023-05-04 06:15:00|11478.1|11476.1|11467.6|11465.6|11478.1|11476.1|11464.6|11462.6|67
1683181200000|2023-05-04 06:20:00|11467.1|11465.1|11463.6|11461.6|11467.1|11465.1|11463.1|11461.1|26
1683181500000|2023-05-04 06:25:00|11463.1|11461.1|11465.6|11463.6|11466.1|11464.1|11461.1|11459.1|62
1683181800000|2023-05-04 06:30:00|11465.1|11463.1|11460.6|11458.6|11466.1|11464.1|11460.1|11458.1|14
1683182100000|2023-05-04 06:35:00|11460.1|11458.1|11462.1|11460.1|11462.1|11460.1|11459.1|11457.1|48
1683182400000|2023-05-04 06:40:00|11461.6|11459.6|11459.1|11457.1|11461.6|11459.6|11458.6|11456.6|33
1683182700000|2023-05-04 06:45:00|11458.6|11456.6|11461.1|11459.1|11461.1|11459.1|11455.1|11453.1|64
1683183000000|2023-05-04 06:50:00|11460.6|11458.6|11460.6|11458.6|11464.1|11462.1|11460.1|11458.1|65
1683183300000|2023-05-04 06:55:00|11460.1|11458.1|11453.1|11451.1|11465.1|11463.1|11451.1|11449.1|309
1683183600000|2023-05-04 07:00:00|11453.6|11451.6|11452.6|11450.6|11462.1|11460.1|11444.6|11442.6|1243
1683183900000|2023-05-04 07:05:00|11453.1|11451.1|11435.1|11433.1|11454.1|11452.1|11432.1|11430.1|918
1683184200000|2023-05-04 07:10:00|11435.6|11433.6|11424.1|11422.1|11438.6|11436.6|11419.1|11417.1|791
1683184500000|2023-05-04 07:15:00|11423.6|11421.6|11428.1|11426.1|11433.1|11431.1|11420.1|11418.1|541
1683184800000|2023-05-04 07:20:00|11427.6|11425.6|11434.6|11432.6|11442.1|11440.1|11425.1|11423.1|389
1683185100000|2023-05-04 07:25:00|11434.1|11432.1|11435.1|11433.1|11435.1|11433.1|11423.1|11421.1|326
1683185400000|2023-05-04 07:30:00|11435.6|11433.6|11449.1|11447.1|11452.1|11450.1|11434.1|11432.1|568
1683185700000|2023-05-04 07:35:00|11448.6|11446.6|11466.6|11464.6|11468.1|11466.1|11448.6|11446.6|388
1683186000000|2023-05-04 07:40:00|11468.1|11466.1|11474.1|11472.1|11477.6|11475.6|11463.6|11461.6|289
1683186300000|2023-05-04 07:45:00|11474.6|11472.6|11482.1|11480.1|11485.1|11483.1|11470.6|11468.6|285
1683186600000|2023-05-04 07:50:00|11481.6|11479.6|11478.6|11476.6|11483.6|11481.6|11473.6|11471.6|166
1683186900000|2023-05-04 07:55:00|11479.1|11477.1|11473.6|11471.6|11483.6|11481.6|11471.6|11469.6|153
1683187200000|2023-05-04 08:00:00|11473.1|11471.1|11480.6|11478.6|11480.6|11478.6|11467.6|11465.6|183
1683187500000|2023-05-04 08:05:00|11481.6|11479.6|11475.6|11473.6|11481.6|11479.6|11474.6|11472.6|186
1683187800000|2023-05-04 08:10:00|11476.1|11474.1|11476.6|11474.6|11479.6|11477.6|11474.6|11472.6|133
1683188100000|2023-05-04 08:15:00|11477.1|11475.1|11486.6|11484.6|11487.6|11485.6|11476.6|11474.6|136
1683188400000|2023-05-04 08:20:00|11487.1|11485.1|11480.6|11478.6|11488.6|11486.6|11477.6|11475.6|245
1683188700000|2023-05-04 08:25:00|11481.1|11479.1|11481.1|11479.1|11484.6|11482.6|11479.1|11477.1|99
1683189000000|2023-05-04 08:30:00|11480.6|11478.6|11483.6|11481.6|11483.6|11481.6|11478.1|11476.1|95
1683189300000|2023-05-04 08:35:00|11484.1|11482.1|11480.6|11478.6|11488.1|11486.1|11476.6|11474.6|128
1683189600000|2023-05-04 08:40:00|11481.1|11479.1|11480.6|11478.6|11485.1|11483.1|11477.6|11475.6|306
1683189900000|2023-05-04 08:45:00|11480.1|11478.1|11475.1|11473.1|11485.6|11483.6|11473.6|11471.6|62
1683190200000|2023-05-04 08:50:00|11475.6|11473.6|11474.6|11472.6|11477.6|11475.6|11470.6|11468.6|105
1683190500000|2023-05-04 08:55:00|11475.1|11473.1|11476.1|11474.1|11478.6|11476.6|11467.6|11465.6|119
1683190800000|2023-05-04 09:00:00|11475.6|11473.6|11479.6|11477.6|11481.1|11479.1|11475.6|11473.6|63
1683191100000|2023-05-04 09:05:00|11480.6|11478.6|11475.6|11473.6|11483.6|11481.6|11475.6|11473.6|111
1683191400000|2023-05-04 09:10:00|11476.1|11474.1|11474.6|11472.6|11476.6|11474.6|11466.6|11464.6|71
1683191700000|2023-05-04 09:15:00|11474.1|11472.1|11477.6|11475.6|11477.6|11475.6|11470.6|11468.6|99
1683192000000|2023-05-04 09:20:00|11477.1|11475.1|11470.6|11468.6|11477.6|11475.6|11470.6|11468.6|77
1683192300000|2023-05-04 09:25:00|11469.6|11467.6|11471.6|11469.6|11473.6|11471.6|11468.6|11466.6|71
1683192600000|2023-05-04 09:30:00|11471.1|11469.1|11477.1|11475.1|11477.1|11475.1|11468.6|11466.6|79
1683192900000|2023-05-04 09:35:00|11476.6|11474.6|11478.6|11476.6|11482.6|11480.6|11476.1|11474.1|66
1683193200000|2023-05-04 09:40:00|11478.1|11476.1|11476.6|11474.6|11479.6|11477.6|11474.6|11472.6|183
1683193500000|2023-05-04 09:45:00|11476.1|11474.1|11468.6|11466.6|11476.1|11474.1|11467.6|11465.6|99
1683193800000|2023-05-04 09:50:00|11469.1|11467.1|11467.6|11465.6|11470.6|11468.6|11464.1|11462.1|93
1683194100000|2023-05-04 09:55:00|11468.1|11466.1|11466.6|11464.6|11471.6|11469.6|11465.1|11463.1|218
1683194400000|2023-05-04 10:00:00|11466.1|11464.1|11460.1|11458.1|11469.6|11467.6|11459.6|11457.6|120
1683194700000|2023-05-04 10:05:00|11459.6|11457.6|11458.6|11456.6|11461.6|11459.6|11455.6|11453.6|47
1683195000000|2023-05-04 10:10:00|11457.6|11455.6|11462.6|11460.6|11465.1|11463.1|11457.1|11455.1|116
1683195300000|2023-05-04 10:15:00|11462.1|11460.1|11470.1|11468.1|11471.6|11469.6|11461.6|11459.6|41
1683195600000|2023-05-04 10:20:00|11470.6|11468.6|11474.6|11472.6|11476.6|11474.6|11468.6|11466.6|79
1683195900000|2023-05-04 10:25:00|11474.1|11472.1|11470.6|11468.6|11474.6|11472.6|11468.6|11466.6|66
1683196200000|2023-05-04 10:30:00|11470.1|11468.1|11466.6|11464.6|11475.1|11473.1|11465.6|11463.6|97
1683196500000|2023-05-04 10:35:00|11466.1|11464.1|11460.6|11458.6|11466.6|11464.6|11458.6|11456.6|110
1683196800000|2023-05-04 10:40:00|11460.1|11458.1|11457.6|11455.6|11461.6|11459.6|11457.6|11455.6|97
1683197100000|2023-05-04 10:45:00|11457.1|11455.1|11449.6|11447.6|11459.6|11457.6|11449.1|11447.1|189
1683197400000|2023-05-04 10:50:00|11450.1|11448.1|11447.6|11445.6|11451.6|11449.6|11446.1|11444.1|131
1683197700000|2023-05-04 10:55:00|11447.1|11445.1|11455.6|11453.6|11455.6|11453.6|11445.6|11443.6|373
1683198000000|2023-05-04 11:00:00|11455.1|11453.1|11454.6|11452.6|11455.6|11453.6|11449.6|11447.6|204
1683198300000|2023-05-04 11:05:00|11455.1|11453.1|11446.1|11444.1|11455.6|11453.6|11443.6|11441.6|129
1683198600000|2023-05-04 11:10:00|11445.6|11443.6|11448.1|11446.1|11448.6|11446.6|11442.1|11440.1|90
1683198900000|2023-05-04 11:15:00|11447.6|11445.6|11441.6|11439.6|11449.1|11447.1|11440.6|11438.6|49
1683199200000|2023-05-04 11:20:00|11440.6|11438.6|11435.6|11433.6|11442.6|11440.6|11432.6|11430.6|146
1683199500000|2023-05-04 11:25:00|11436.1|11434.1|11441.6|11439.6|11442.6|11440.6|11435.6|11433.6|123
1683199800000|2023-05-04 11:30:00|11441.1|11439.1|11440.6|11438.6|11444.1|11442.1|11438.6|11436.6|74
1683200100000|2023-05-04 11:35:00|11440.1|11438.1|11440.6|11438.6|11442.6|11440.6|11434.6|11432.6|91
1683200400000|2023-05-04 11:40:00|11440.7|11438.7|11431.7|11429.7|11440.7|11438.7|11431.7|11429.7|65
1683200700000|2023-05-04 11:45:00|11430.7|11428.7|11437.2|11435.2|11438.7|11436.7|11429.7|11427.7|76
1683201000000|2023-05-04 11:50:00|11437.7|11435.7|11434.7|11432.7|11438.7|11436.7|11434.2|11432.2|61
1683201300000|2023-05-04 11:55:00|11435.2|11433.2|11436.2|11434.2|11436.2|11434.2|11432.7|11430.7|52
1683201600000|2023-05-04 12:00:00|11435.7|11433.7|11428.7|11426.7|11436.2|11434.2|11426.7|11424.7|109
1683201900000|2023-05-04 12:05:00|11429.2|11427.2|11431.2|11429.2|11431.7|11429.7|11426.7|11424.7|115
1683202200000|2023-05-04 12:10:00|11430.7|11428.7|11430.7|11428.7|11434.2|11432.2|11426.2|11424.2|171
1683202500000|2023-05-04 12:15:00|11429.2|11427.2|11432.7|11430.7|11441.2|11439.2|11426.2|11424.2|421
1683202800000|2023-05-04 12:20:00|11433.2|11431.2|11438.2|11436.2|11440.2|11438.2|11431.7|11429.7|145
1683203100000|2023-05-04 12:25:00|11437.7|11435.7|11438.2|11436.2|11439.7|11437.7|11434.7|11432.7|124
1683203400000|2023-05-04 12:30:00|11435.7|11433.7|11459.2|11457.2|11460.7|11458.7|11434.2|11432.2|249
1683203700000|2023-05-04 12:35:00|11459.7|11457.7|11456.7|11454.7|11463.7|11461.7|11453.7|11451.7|296
1683204000000|2023-05-04 12:40:00|11457.2|11455.2|11450.7|11448.7|11457.7|11455.7|11450.7|11448.7|96
1683204300000|2023-05-04 12:45:00|11450.2|11448.2|11446.2|11444.2|11453.7|11451.7|11445.7|11443.7|29
1683204600000|2023-05-04 12:50:00|11445.7|11443.7|11453.2|11451.2|11456.7|11454.7|11445.7|11443.7|91
1683204900000|2023-05-04 12:55:00|11452.7|11450.7|11447.2|11445.2|11458.7|11456.7|11446.7|11444.7|74
1683205200000|2023-05-04 13:00:00|11446.7|11444.7|11453.2|11451.2|11459.7|11457.7|11446.2|11444.2|116
1683205500000|2023-05-04 13:05:00|11453.7|11451.7|11449.2|11447.2|11456.2|11454.2|11448.2|11446.2|79
1683205800000|2023-05-04 13:10:00|11448.7|11446.7|11437.7|11435.7|11449.7|11447.7|11437.7|11435.7|158
1683206100000|2023-05-04 13:15:00|11439.2|11437.2|11439.2|11437.2|11443.2|11441.2|11437.2|11435.2|112
1683206400000|2023-05-04 13:20:00|11439.7|11437.7|11443.2|11441.2|11448.2|11446.2|11437.7|11435.7|86
1683206700000|2023-05-04 13:25:00|11442.7|11440.7|11447.7|11445.7|11448.2|11446.2|11441.2|11439.2|51
1683207000000|2023-05-04 13:30:00|11448.2|11446.2|11449.2|11447.2|11454.7|11452.7|11447.2|11445.2|260
1683207300000|2023-05-04 13:35:00|11448.7|11446.7|11441.2|11439.2|11450.7|11448.7|11440.7|11438.7|146
1683207600000|2023-05-04 13:40:00|11440.7|11438.7|11432.2|11430.2|11442.7|11440.7|11431.7|11429.7|398
1683207900000|2023-05-04 13:45:00|11432.7|11430.7|11428.7|11426.7|11434.7|11432.7|11422.7|11420.7|284
1683208200000|2023-05-04 13:50:00|11429.2|11427.2|11442.7|11440.7|11443.2|11441.2|11429.2|11427.2|250
1683208500000|2023-05-04 13:55:00|11443.7|11441.7|11457.7|11455.7|11462.2|11460.2|11443.7|11441.7|339
1683208800000|2023-05-04 14:00:00|11458.2|11456.2|11457.7|11455.7|11466.7|11464.7|11455.2|11453.2|256
1683209100000|2023-05-04 14:05:00|11458.7|11456.7|11454.7|11452.7|11458.7|11456.7|11451.7|11449.7|249
1683209400000|2023-05-04 14:10:00|11453.3|11451.3|11460.3|11458.3|11462.8|11460.8|11453.3|11451.3|200
1683209700000|2023-05-04 14:15:00|11459.8|11457.8|11456.3|11454.3|11465.3|11463.3|11440.3|11438.3|796
1683210000000|2023-05-04 14:20:00|11455.3|11453.3|11446.8|11444.8|11456.8|11454.8|11442.3|11440.3|249
1683210300000|2023-05-04 14:25:00|11446.3|11444.3|11426.3|11424.3|11447.3|11445.3|11423.3|11421.3|375
1683210600000|2023-05-04 14:30:00|11425.3|11423.3|11423.8|11421.8|11426.3|11424.3|11417.3|11415.3|489
1683210900000|2023-05-04 14:35:00|11424.3|11422.3|11425.3|11423.3|11430.8|11428.8|11420.3|11418.3|345
1683211200000|2023-05-04 14:40:00|11425.8|11423.8|11435.3|11433.3|11438.8|11436.8|11425.8|11423.8|165
1683211500000|2023-05-04 14:45:00|11434.8|11432.8|11441.3|11439.3|11451.3|11449.3|11433.3|11431.3|771
1683211800000|2023-05-04 14:50:00|11440.8|11438.8|11445.8|11443.8|11450.8|11448.8|11438.3|11436.3|166
1683212100000|2023-05-04 14:55:00|11445.3|11443.3|11447.8|11445.8|11450.3|11448.3|11443.3|11441.3|262
1683212400000|2023-05-04 15:00:00|11448.3|11446.3|11451.3|11449.3|11454.3|11452.3|11445.3|11443.3|378
1683212700000|2023-05-04 15:05:00|11450.8|11448.8|11456.3|11454.3|11460.3|11458.3|11450.3|11448.3|375
1683213000000|2023-05-04 15:10:00|11456.8|11454.8|11456.8|11454.8|11462.3|11460.3|11456.3|11454.3|288
1683213300000|2023-05-04 15:15:00|11457.3|11455.3|11460.3|11458.3|11462.3|11460.3|11454.3|11452.3|572
1683213600000|2023-05-04 15:20:00|11460.8|11458.8|11452.3|11450.3|11465.8|11463.8|11451.3|11449.3|706
1683213900000|2023-05-04 15:25:00|11452.8|11450.8|11454.3|11452.3|11465.8|11463.8|11452.8|11450.8|1681
1683214200000|2023-05-04 15:30:00|11455.3|11453.3|11451.3|11449.3|11465.8|11463.8|11445.8|11443.8|1725
1683214500000|2023-05-04 15:35:00|11450.8|11448.8|11461.3|11459.3|11463.8|11461.8|11449.8|11447.8|215
1683214800000|2023-05-04 15:40:00|11460.8|11458.8|11455.3|11453.3|11462.8|11460.8|11453.8|11451.8|214
1683215100000|2023-05-04 15:45:00|11456.8|11454.8|11455.8|11453.8|11458.8|11456.8|11454.3|11452.3|75
1683215400000|2023-05-04 15:50:00|11456.3|11454.3|11451.8|11449.8|11456.3|11454.3|11448.8|11446.8|45
1683215700000|2023-05-04 15:55:00|11451.3|11449.3|11452.8|11450.8|11455.3|11453.3|11451.3|11449.3|20
1683216000000|2023-05-04 16:00:00|11453.3|11451.3|11447.8|11445.8|11454.8|11452.8|11447.3|11445.3|27
1683216300000|2023-05-04 16:05:00|11447.3|11445.3|11437.8|11435.8|11447.8|11445.8|11436.3|11434.3|62
1683216600000|2023-05-04 16:10:00|11438.3|11436.3|11434.8|11432.8|11438.8|11436.8|11428.8|11426.8|30
1683216900000|2023-05-04 16:15:00|11434.3|11432.3|11439.8|11437.8|11442.8|11440.8|11434.3|11432.3|27
1683217200000|2023-05-04 16:20:00|11440.3|11438.3|11447.8|11445.8|11447.8|11445.8|11439.8|11437.8|34
1683217500000|2023-05-04 16:25:00|11447.3|11445.3|11445.8|11443.8|11449.3|11447.3|11443.8|11441.8|15
1683217800000|2023-05-04 16:30:00|11446.3|11444.3|11442.8|11440.8|11448.3|11446.3|11440.8|11438.8|78
1683218100000|2023-05-04 16:35:00|11442.3|11440.3|11444.8|11442.8|11445.8|11443.8|11441.8|11439.8|7
1683218400000|2023-05-04 16:40:00|11445.3|11443.3|11440.8|11438.8|11445.8|11443.8|11440.8|11438.8|8
1683218700000|2023-05-04 16:45:00|11440.3|11438.3|11444.3|11442.3|11444.3|11442.3|11439.3|11437.3|5
1683219000000|2023-05-04 16:50:00|11444.8|11442.8|11447.8|11445.8|11447.8|11445.8|11442.8|11440.8|28
1683219300000|2023-05-04 16:55:00|11448.3|11446.3|11459.3|11457.3|11459.3|11457.3|11448.3|11446.3|27
1683219600000|2023-05-04 17:00:00|11459.8|11457.8|11456.8|11454.8|11460.3|11458.3|11455.3|11453.3|12
1683219900000|2023-05-04 17:05:00|11457.8|11455.8|11462.8|11460.8|11462.8|11460.8|11456.8|11454.8|32
1683220200000|2023-05-04 17:10:00|11462.3|11460.3|11467.3|11465.3|11468.8|11466.8|11462.3|11460.3|65
1683220500000|2023-05-04 17:15:00|11466.8|11464.8|11472.8|11470.8|11474.3|11472.3|11466.8|11464.8|37
1683220800000|2023-05-04 17:20:00|11473.3|11471.3|11476.3|11474.3|11478.3|11476.3|11471.8|11469.8|39
1683221100000|2023-05-04 17:25:00|11477.8|11475.8|11470.8|11468.8|11477.8|11475.8|11467.8|11465.8|14
1683221400000|2023-05-04 17:30:00|11471.8|11469.8|11475.3|11473.3|11475.8|11473.8|11470.8|11468.8|12
1683221700000|2023-05-04 17:35:00|11474.8|11472.8|11469.8|11467.8|11474.8|11472.8|11469.8|11467.8|7
1683222000000|2023-05-04 17:40:00|11470.3|11468.3|11464.8|11462.8|11470.3|11468.3|11464.3|11462.3|3
1683222300000|2023-05-04 17:45:00|11464.3|11462.3|11457.8|11455.8|11464.3|11462.3|11457.8|11455.8|1
1683222600000|2023-05-04 17:50:00|11458.3|11456.3|11459.8|11457.8|11460.8|11458.8|11453.8|11451.8|15
1683222900000|2023-05-04 17:55:00|11460.3|11458.3|11463.3|11461.3|11463.3|11461.3|11458.8|11456.8|14
1683223200000|2023-05-04 18:00:00|11462.8|11460.8|11459.8|11457.8|11463.8|11461.8|11459.3|11457.3|1
1683223500000|2023-05-04 18:05:00|11460.3|11458.3|11461.8|11459.8|11463.3|11461.3|11457.8|11455.8|6
1683223800000|2023-05-04 18:10:00|11462.3|11460.3|11464.8|11462.8|11464.8|11462.8|11461.8|11459.8|3
1683224100000|2023-05-04 18:15:00|11464.3|11462.3|11465.3|11463.3|11466.3|11464.3|11462.8|11460.8|4
1683224400000|2023-05-04 18:20:00|11465.8|11463.8|11461.8|11459.8|11467.3|11465.3|11460.8|11458.8|0
1683224700000|2023-05-04 18:25:00|11462.3|11460.3|11456.8|11454.8|11462.3|11460.3|11456.3|11454.3|2
1683225000000|2023-05-04 18:30:00|11456.3|11454.3|11458.3|11456.3|11458.3|11456.3|11451.3|11449.3|4
1683225300000|2023-05-04 18:35:00|11457.8|11455.8|11455.8|11453.8|11460.8|11458.8|11455.3|11453.3|5
1683225600000|2023-05-04 18:40:00|11455.3|11453.3|11454.3|11452.3|11456.3|11454.3|11453.3|11451.3|0
1683225900000|2023-05-04 18:45:00|11453.8|11451.8|11452.3|11450.3|11456.8|11454.8|11451.8|11449.8|0
1683226200000|2023-05-04 18:50:00|11452.8|11450.8|11453.3|11451.3|11454.3|11452.3|11448.8|11446.8|8
1683226500000|2023-05-04 18:55:00|11452.8|11450.8|11457.3|11455.3|11458.3|11456.3|11451.3|11449.3|0
1683226800000|2023-05-04 19:00:00|11456.8|11454.8|11462.8|11460.8|11463.3|11461.3|11456.8|11454.8|4
1683227100000|2023-05-04 19:05:00|11463.3|11461.3|11464.8|11462.8|11467.8|11465.8|11463.3|11461.3|4
1683227400000|2023-05-04 19:10:00|11465.3|11463.3|11452.8|11450.8|11465.3|11463.3|11452.8|11450.8|5
1683227700000|2023-05-04 19:15:00|11452.3|11450.3|11450.3|11448.3|11453.3|11451.3|11447.3|11445.3|5
1683228000000|2023-05-04 19:20:00|11449.8|11447.8|11455.8|11453.8|11457.3|11455.3|11448.3|11446.3|2
1683228300000|2023-05-04 19:25:00|11456.3|11454.3|11459.8|11457.8|11460.3|11458.3|11453.8|11451.8|30
1683228600000|2023-05-04 19:30:00|11459.3|11457.3|11464.8|11462.8|11465.3|11463.3|11458.3|11456.3|6
1683228900000|2023-05-04 19:35:00|11465.3|11463.3|11468.3|11466.3|11471.3|11469.3|11464.3|11462.3|25
1683229200000|2023-05-04 19:40:00|11467.8|11465.8|11461.8|11459.8|11469.3|11467.3|11461.8|11459.8|2
1683229500000|2023-05-04 19:45:00|11456.8|11454.8|11460.3|11458.3|11461.3|11459.3|11454.3|11452.3|17
1683229800000|2023-05-04 19:50:00|11459.8|11457.8|11457.8|11455.8|11461.8|11459.8|11453.8|11451.8|20
1683230100000|2023-05-04 19:55:00|11458.3|11456.3|11462.2|11456.2|11462.2|11459.3|11454.3|11452.3|24
1683230400000|2023-05-04 20:00:00|11464|11458|11459.5|11453.5|11465.3|11459.3|11459.3|11453.3|0
1683230700000|2023-05-04 20:05:00|11459.9|11453.9|11458.2|11452.2|11460.6|11454.6|11457.4|11451.4|0
1683231000000|2023-05-04 20:10:00|11458.6|11452.6|11458.2|11452.2|11461.2|11455.2|11457.8|11451.8|0
1683231300000|2023-05-04 20:15:00|11457.8|11451.8|11460.3|11454.3|11461|11455|11457.3|11451.3|0
1683231600000|2023-05-04 20:20:00|11460.1|11454.1|11457.4|11451.4|11461|11455|11457.3|11451.3|0
1683231900000|2023-05-04 20:25:00|11457.3|11451.3|11461|11455|11461.6|11455.6|11456.5|11450.5|0
1683232200000|2023-05-04 20:30:00|11461.2|11455.2|11470.1|11464.1|11473.4|11467.4|11459.5|11453.5|0
1683232500000|2023-05-04 20:35:00|11470.3|11464.3|11464.1|11458.1|11470.5|11464.5|11461.8|11455.8|0
1683232800000|2023-05-04 20:40:00|11463.9|11457.9|11457.2|11451.2|11464.1|11458.1|11456.5|11450.5|0
1683233100000|2023-05-04 20:45:00|11457.6|11451.6|11457.8|11451.8|11458.2|11452.2|11456.3|11450.3|0
1683233400000|2023-05-04 20:50:00|11457.6|11451.6|11457.1|11451.1|11458.9|11452.9|11455.3|11449.3|0
1683233700000|2023-05-04 20:55:00|11456.4|11450.4|11454.3|11448.3|11457.5|11451.5|11453.4|11447.4|0
1683234000000|2023-05-04 21:00:00|11454.7|11448.7|11454.9|11448.9|11455.8|11449.8|11454.5|11448.5|0
1683234300000|2023-05-04 21:05:00|11454.7|11448.7|11455.1|11449.1|11455.4|11449.4|11454.5|11448.5|0
1683234600000|2023-05-04 21:10:00|11455.3|11449.3|11454.9|11448.9|11455.4|11449.4|11454.9|11448.9|0
1683234900000|2023-05-04 21:15:00|11454.7|11448.7|11455.3|11449.3|11455.3|11449.3|11453.4|11447.4|0
1683235200000|2023-05-04 21:20:00|11455.1|11449.1|11456|11450|11456.6|11450.6|11453.9|11447.9|0
1683235500000|2023-05-04 21:25:00|11456.6|11450.6|11458.1|11452.1|11458.1|11452.1|11455.3|11449.3|0
1683235800000|2023-05-04 21:30:00|11457.3|11451.3|11458.3|11452.3|11458.5|11452.5|11457.3|11451.3|0
1683236100000|2023-05-04 21:35:00|11458.5|11452.5|11458.6|11452.6|11459.4|11453.4|11458.5|11452.5|0
1683236400000|2023-05-04 21:40:00|11458.5|11452.5|11457.3|11451.3|11458.8|11452.8|11457.1|11451.1|0
1683236700000|2023-05-04 21:45:00|11457.5|11451.5|11457.5|11451.5|11457.5|11451.5|11456|11450|0
1683237000000|2023-05-04 21:50:00|11457.3|11451.3|11457.5|11451.5|11458.3|11452.3|11456.4|11450.4|0
1683237300000|2023-05-04 21:55:00|11457.7|11451.7|11457.9|11451.9|11457.9|11451.9|11457.3|11451.3|0
1683237600000|2023-05-04 22:00:00|11459|11453|11464.4|11458.4|11464.4|11458.4|11457.9|11451.9|0
1683237900000|2023-05-04 22:05:00|11464.2|11458.2|11466.8|11460.8|11467.6|11461.6|11462.7|11456.7|0
1683238200000|2023-05-04 22:10:00|11466.6|11460.6|11470.6|11464.6|11471.7|11465.7|11466.4|11460.4|0
1683238500000|2023-05-04 22:15:00|11470.4|11464.4|11473|11467|11473.4|11467.4|11468.9|11462.9|0
1683238800000|2023-05-04 22:20:00|11472.7|11466.7|11472.1|11466.1|11475.5|11469.5|11471.7|11465.7|0
1683239100000|2023-05-04 22:25:00|11471.7|11465.7|11473.4|11467.4|11473.8|11467.8|11471.3|11465.3|0
1683239400000|2023-05-04 22:30:00|11473.6|11467.6|11471|11465|11474.2|11468.2|11470|11464|0
1683239700000|2023-05-04 22:35:00|11471.3|11465.3|11470.6|11464.6|11472.1|11466.1|11470.4|11464.4|0
1683240000000|2023-05-04 22:40:00|11470.8|11464.8|11473.4|11467.4|11473.8|11467.8|11470.4|11464.4|0
1683240300000|2023-05-04 22:45:00|11474.2|11468.2|11472.5|11466.5|11474.2|11468.2|11471.3|11465.3|0
1683240600000|2023-05-04 22:50:00|11472.7|11466.7|11474.3|11468.3|11474.5|11468.5|11472.5|11466.5|0
1683240900000|2023-05-04 22:55:00|11474.2|11468.2|11476.2|11470.2|11476.2|11470.2|11473|11467|0
1683241200000|2023-05-04 23:00:00|11476.6|11470.6|11474.2|11468.2|11476.6|11470.6|11473.4|11467.4|0
1683241500000|2023-05-04 23:05:00|11474.5|11468.5|11474.2|11468.2|11474.7|11468.7|11473.8|11467.8|0
1683241800000|2023-05-04 23:10:00|11474.1|11468.1|11473.4|11467.4|11474.2|11468.2|11473.2|11467.2|0
1683242100000|2023-05-04 23:15:00|11473.8|11467.8|11474.2|11468.2|11474.2|11468.2|11473|11467|0
1683242400000|2023-05-04 23:20:00|11474.1|11468.1|11474.2|11468.2|11475.5|11469.5|11473.8|11467.8|0
1683242700000|2023-05-04 23:25:00|11474.3|11468.3|11477.5|11471.5|11477.9|11471.9|11474.3|11468.3|0
1683243000000|2023-05-04 23:30:00|11477.9|11471.9|11477.5|11471.5|11478.5|11472.5|11477.2|11471.2|0
1683243300000|2023-05-04 23:35:00|11477.2|11471.2|11477.2|11471.2|11478.5|11472.5|11477.2|11471.2|0
1683243600000|2023-05-04 23:40:00|11478.3|11472.3|11477.2|11471.2|11479.2|11473.2|11477.2|11471.2|0
1683243900000|2023-05-04 23:45:00|11477|11471|11477.5|11471.5|11478.3|11472.3|11477|11471|0
1683244200000|2023-05-04 23:50:00|11477.9|11471.9|11476.8|11470.8|11477.9|11471.9|11476.4|11470.4|0
1683244500000|2023-05-04 23:55:00|11476.4|11470.4|11475.5|11469.5|11476.8|11470.8|11474.7|11468.7|0
1683244800000|2023-05-05 00:00:00|11475.8|11469.8|11474.6|11468.6|11476.2|11470.2|11473.7|11467.7|0
1683245100000|2023-05-05 00:05:00|11474.4|11468.4|11472.3|11466.3|11474.6|11468.6|11472.3|11466.3|0
1683245400000|2023-05-05 00:10:00|11471.6|11465.6|11471.2|11465.2|11471.6|11465.6|11469.5|11463.5|0
1683245700000|2023-05-05 00:15:00|11471.6|11465.6|11470.4|11464.4|11477.8|11471.8|11470.4|11464.4|0
1683246000000|2023-05-05 00:20:00|11468.6|11462.6|11466.8|11460.8|11468.6|11462.6|11466.7|11460.7|0
1683246300000|2023-05-05 00:25:00|11468.6|11462.6|11470.5|11464.5|11470.5|11464.5|11468.6|11462.6|0
1683246600000|2023-05-05 00:30:00|11474.1|11468.1|11470.5|11464.5|11474.1|11468.1|11470.5|11464.5|0
1683246900000|2023-05-05 00:35:00|11472.3|11466.3|11470.5|11464.5|11472.3|11466.3|11468.6|11462.6|0
1683247200000|2023-05-05 00:40:00|11470.4|11464.4|11474.3|11468.3|11474.3|11468.3|11468.6|11462.6|0
1683247500000|2023-05-05 00:45:00|11476.1|11470.1|11481.7|11475.7|11483.5|11477.5|11476.1|11470.1|0
1683247800000|2023-05-05 00:50:00|11481.6|11475.6|11479.8|11473.8|11481.6|11475.6|11479.8|11473.8|0
1683248100000|2023-05-05 00:55:00|11479.9|11473.9|11478|11472|11479.9|11473.9|11476.1|11470.1|0
1683248400000|2023-05-05 01:00:00|11476.2|11470.2|11474.3|11468.3|11476.2|11470.2|11474.3|11468.3|0
1683248700000|2023-05-05 01:05:00|11476.1|11470.1|11476.1|11470.1|11476.1|11470.1|11476.1|11470.1|0
1683249000000|2023-05-05 01:10:00|11476.2|11470.2|11478|11472|11478|11472|11476.2|11470.2|0
1683249300000|2023-05-05 01:15:00|11476.2|11470.2|11476.1|11470.1|11476.2|11470.2|11474.3|11468.3|0
1683249600000|2023-05-05 01:20:00|11474.3|11468.3|11476.1|11470.1|11478|11472|11474.3|11468.3|0
1683249900000|2023-05-05 01:25:00|11476.2|11470.2|11476.2|11470.2|11478|11472|11476.1|11470.1|0
1683250200000|2023-05-05 01:30:00|11478|11472|11476.1|11470.1|11479.9|11473.9|11476.1|11470.1|0
1683250500000|2023-05-05 01:35:00|11476.2|11470.2|11478|11472|11479.8|11473.8|11476.1|11470.1|0
1683250800000|2023-05-05 01:40:00|11479.8|11473.8|11479.8|11473.8|11479.9|11473.9|11478|11472|0
1683251100000|2023-05-05 01:45:00|11478|11472|11478.5|11472.5|11478.5|11472.5|11474.3|11468.3|0
1683251400000|2023-05-05 01:50:00|11476.4|11470.4|11478.5|11472.5|11478.5|11472.5|11476.4|11470.4|0
1683251700000|2023-05-05 01:55:00|11480.6|11474.6|11480.7|11474.7|11480.7|11474.7|11478.5|11472.5|0
1683252000000|2023-05-05 02:00:00|11480.6|11474.6|11480.6|11474.6|11480.7|11474.7|11478.5|11472.5|0
1683252300000|2023-05-05 02:05:00|11478.5|11472.5|11478.6|11472.6|11480.7|11474.7|11478.5|11472.5|0
1683252600000|2023-05-05 02:10:00|11478.5|11472.5|11478.6|11472.6|11478.6|11472.6|11476.4|11470.4|0
1683252900000|2023-05-05 02:15:00|11476.5|11470.5|11476.5|11470.5|11478.6|11472.6|11476.4|11470.4|0
1683253200000|2023-05-05 02:20:00|11476.4|11470.4|11474.3|11468.3|11476.5|11470.5|11474.3|11468.3|0
1683253500000|2023-05-05 02:25:00|11472.2|11466.2|11472.2|11466.2|11474.3|11468.3|11472.2|11466.2|0
1683253800000|2023-05-05 02:30:00|11474.3|11468.3|11472.1|11466.1|11474.3|11468.3|11470|11464|0
1683254100000|2023-05-05 02:35:00|11474.2|11468.2|11472.1|11466.1|11474.2|11468.2|11472.1|11466.1|0
1683254400000|2023-05-05 02:40:00|11474.2|11468.2|11476.3|11470.3|11476.3|11470.3|11474.1|11468.1|0
1683254700000|2023-05-05 02:45:00|11478.4|11472.4|11482.6|11476.6|11484.7|11478.7|11478.3|11472.3|0
1683255000000|2023-05-05 02:50:00|11482.7|11476.7|11482.6|11476.6|11482.7|11476.7|11480.5|11474.5|0
1683255300000|2023-05-05 02:55:00|11480.6|11474.6|11480.5|11474.5|11482.6|11476.6|11478.4|11472.4|0
1683255600000|2023-05-05 03:00:00|11482.6|11476.6|11482.6|11476.6|11482.6|11476.6|11480.5|11474.5|0
1683255900000|2023-05-05 03:05:00|11480.5|11474.5|11480.5|11474.5|11482.6|11476.6|11480.5|11474.5|0
1683256200000|2023-05-05 03:10:00|11478.4|11472.4|11478.4|11472.4|11478.4|11472.4|11478.4|11472.4|0
1683256500000|2023-05-05 03:15:00|11480.5|11474.5|11482.6|11476.6|11482.7|11476.7|11478.4|11472.4|0
1683256800000|2023-05-05 03:20:00|11480.6|11474.6|11480.5|11474.5|11482.6|11476.6|11478.4|11472.4|0
1683257100000|2023-05-05 03:25:00|11478.4|11472.4|11480.5|11474.5|11480.5|11474.5|11478.4|11472.4|0
1683257400000|2023-05-05 03:30:00|11480.6|11474.6|11482.8|11476.8|11482.8|11476.8|11480.6|11474.6|0
1683257700000|2023-05-05 03:35:00|11480.7|11474.7|11482.8|11476.8|11482.8|11476.8|11480.7|11474.7|0
1683258300000|2023-05-05 03:45:00|11484.9|11478.9|11485|11479|11487|11481|11482.8|11476.8|0
1683258600000|2023-05-05 03:50:00|11484.9|11478.9|11485|11479|11485|11479|11484.9|11478.9|0
1683258900000|2023-05-05 03:55:00|11487.1|11481.1|11487.1|11481.1|11487.1|11481.1|11485|11479|0
1683259200000|2023-05-05 04:00:00|11487|11481|11487|11481|11487|11481|11484.9|11478.9|0
1683259500000|2023-05-05 04:05:00|11487.1|11481.1|11487|11481|11487.1|11481.1|11484.9|11478.9|0
1683259800000|2023-05-05 04:10:00|11484.9|11478.9|11484.9|11478.9|11487|11481|11484.9|11478.9|0
1683260100000|2023-05-05 04:15:00|11482.8|11476.8|11484.9|11478.9|11484.9|11478.9|11482.8|11476.8|0
1683260400000|2023-05-05 04:20:00|11487|11481|11487|11481|11487.1|11481.1|11484.9|11478.9|0
1683260700000|2023-05-05 04:25:00|11484.9|11478.9|11484.9|11478.9|11484.9|11478.9|11484.9|11478.9|0
1683261000000|2023-05-05 04:30:00|11487|11481|11484.9|11478.9|11487|11481|11484.9|11478.9|0
1683261300000|2023-05-05 04:35:00|11487|11481|11487|11481|11487|11481|11487|11481|0
1683261600000|2023-05-05 04:40:00|11484.9|11478.9|11484.9|11478.9|11484.9|11478.9|11484.9|11478.9|0
1683261900000|2023-05-05 04:45:00|11487|11481|11484.9|11478.9|11487|11481|11484.9|11478.9|0
1683262200000|2023-05-05 04:50:00|11485|11479|11484.9|11478.9|11485|11479|11484.9|11478.9|0
1683262500000|2023-05-05 04:55:00|11485|11479|11485|11479|11487.1|11481.1|11485|11479|0
1683262800000|2023-05-05 05:00:00|11484.9|11478.9|11484.9|11478.9|11487.1|11481.1|11484.9|11478.9|0
1683263100000|2023-05-05 05:05:00|11482.8|11476.8|11484.3|11478.3|11484.9|11478.9|11482.2|11476.2|0
1683263700000|2023-05-05 05:15:00|11482.2|11476.2|11484.3|11478.3|11484.3|11478.3|11482.2|11476.2|0
1683264000000|2023-05-05 05:20:00|11484.2|11478.2|11486.4|11480.4|11486.4|11480.4|11484.2|11478.2|0
1683264300000|2023-05-05 05:25:00|11486.3|11480.3|11484.2|11478.2|11486.3|11480.3|11484.2|11478.2|0
1683264600000|2023-05-05 05:30:00|11486.3|11480.3|11486.6|11480.6|11486.6|11480.6|11484.2|11478.2|0
1683264900000|2023-05-05 05:35:00|11484.5|11478.5|11482.4|11476.4|11484.5|11478.5|11482.3|11476.3|0
1683265200000|2023-05-05 05:40:00|11482.3|11476.3|11478.2|11472.2|11482.3|11476.3|11478.2|11472.2|0
1683265500000|2023-05-05 05:45:00|11478.1|11472.1|11478.2|11472.2|11478.2|11472.2|11476|11470|0
1683265800000|2023-05-05 05:50:00|11476.1|11470.1|11476.1|11470.1|11476.1|11470.1|11476.1|11470.1|0
1683266100000|2023-05-05 05:55:00|11478.2|11472.2|11478.2|11472.2|11478.2|11472.2|11476.1|11470.1|0
1683266400000|2023-05-05 06:00:00|11482.8|11480.8|11478.8|11476.8|11482.8|11480.8|11473.3|11471.3|82
1683266700000|2023-05-05 06:05:00|11478.3|11476.3|11478.3|11476.3|11482.3|11480.3|11477.3|11475.3|117
1683267000000|2023-05-05 06:10:00|11478.8|11476.8|11478.3|11476.3|11479.3|11477.3|11476.8|11474.8|42
1683267300000|2023-05-05 06:15:00|11477.8|11475.8|11486.8|11484.8|11487.3|11485.3|11477.3|11475.3|42
1683267600000|2023-05-05 06:20:00|11487.3|11485.3|11483.8|11481.8|11487.8|11485.8|11483.3|11481.3|15
1683267900000|2023-05-05 06:25:00|11483.3|11481.3|11479.8|11477.8|11484.8|11482.8|11478.8|11476.8|29
1683268200000|2023-05-05 06:30:00|11483.8|11481.8|11492.8|11490.8|11492.8|11490.8|11483.8|11481.8|61
1683268500000|2023-05-05 06:35:00|11493.3|11491.3|11499.8|11497.8|11501.3|11499.3|11491.8|11489.8|69
1683268800000|2023-05-05 06:40:00|11499.3|11497.3|11497.8|11495.8|11500.8|11498.8|11497.8|11495.8|20
1683269100000|2023-05-05 06:45:00|11496.3|11494.3|11499.8|11497.8|11499.8|11497.8|11495.8|11493.8|21
1683269400000|2023-05-05 06:50:00|11499.3|11497.3|11504.8|11502.8|11507.8|11505.8|11499.3|11497.3|66
1683269700000|2023-05-05 06:55:00|11503.3|11501.3|11495.3|11493.3|11509.8|11507.8|11495.3|11493.3|227
1683270000000|2023-05-05 07:00:00|11496.8|11494.8|11486.8|11484.8|11500.3|11498.3|11481.8|11479.8|816
1683270300000|2023-05-05 07:05:00|11487.8|11485.8|11462.8|11460.8|11489.3|11487.3|11458.8|11456.8|409
1683270600000|2023-05-05 07:10:00|11463.3|11461.3|11476.8|11474.8|11478.3|11476.3|11462.8|11460.8|266
1683270900000|2023-05-05 07:15:00|11476.3|11474.3|11467.3|11465.3|11477.3|11475.3|11463.3|11461.3|230
1683271200000|2023-05-05 07:20:00|11467.8|11465.8|11467.8|11465.8|11470.8|11468.8|11461.3|11459.3|368
1683271500000|2023-05-05 07:25:00|11468.3|11466.3|11464.3|11462.3|11472.3|11470.3|11461.3|11459.3|405
1683271800000|2023-05-05 07:30:00|11463.8|11461.8|11461.3|11459.3|11470.3|11468.3|11459.3|11457.3|276
1683272100000|2023-05-05 07:35:00|11461.8|11459.8|11456.3|11454.3|11463.3|11461.3|11453.3|11451.3|206
1683272400000|2023-05-05 07:40:00|11455.8|11453.8|11453.8|11451.8|11457.8|11455.8|11449.8|11447.8|159
1683272700000|2023-05-05 07:45:00|11453.3|11451.3|11447.8|11445.8|11456.8|11454.8|11447.3|11445.3|152
1683273000000|2023-05-05 07:50:00|11447.3|11445.3|11454.8|11452.8|11455.8|11453.8|11446.8|11444.8|182
1683273300000|2023-05-05 07:55:00|11455.3|11453.3|11451.8|11449.8|11455.3|11453.3|11450.8|11448.8|158
1683273600000|2023-05-05 08:00:00|11452.3|11450.3|11450.8|11448.8|11452.8|11450.8|11445.8|11443.8|202
1683273900000|2023-05-05 08:05:00|11451.8|11449.8|11450.3|11448.3|11455.8|11453.8|11447.8|11445.8|121
1683274200000|2023-05-05 08:10:00|11450.8|11448.8|11454.8|11452.8|11454.8|11452.8|11446.8|11444.8|103
1683274500000|2023-05-05 08:15:00|11454.3|11452.3|11458.3|11456.3|11458.8|11456.8|11452.8|11450.8|141
1683274800000|2023-05-05 08:20:00|11458.8|11456.8|11452.3|11450.3|11458.8|11456.8|11449.8|11447.8|129
1683275100000|2023-05-05 08:25:00|11452.8|11450.8|11455.3|11453.3|11457.8|11455.8|11449.8|11447.8|102
1683275400000|2023-05-05 08:30:00|11454.8|11452.8|11465.8|11463.8|11465.8|11463.8|11454.8|11452.8|156
1683275700000|2023-05-05 08:35:00|11465.3|11463.3|11473.8|11471.8|11473.8|11471.8|11464.3|11462.3|113
1683276000000|2023-05-05 08:40:00|11473.3|11471.3|11484.3|11482.3|11485.3|11483.3|11472.8|11470.8|159
1683276300000|2023-05-05 08:45:00|11484.8|11482.8|11488.3|11486.3|11488.8|11486.8|11481.8|11479.8|189
1683276600000|2023-05-05 08:50:00|11488.8|11486.8|11494.8|11492.8|11507.3|11505.3|11488.3|11486.3|319
1683276900000|2023-05-05 08:55:00|11495.3|11493.3|11492.3|11490.3|11499.8|11497.8|11491.8|11489.8|124
1683277200000|2023-05-05 09:00:00|11492.8|11490.8|11485.3|11483.3|11493.3|11491.3|11483.8|11481.8|150
1683277500000|2023-05-05 09:05:00|11485.8|11483.8|11488.8|11486.8|11490.8|11488.8|11481.8|11479.8|164
1683277800000|2023-05-05 09:10:00|11489.3|11487.3|11477.8|11475.8|11489.3|11487.3|11474.8|11472.8|206
1683278100000|2023-05-05 09:15:00|11477.3|11475.3|11477.8|11475.8|11482.3|11480.3|11473.8|11471.8|73
1683278400000|2023-05-05 09:20:00|11478.3|11476.3|11488.8|11486.8|11488.8|11486.8|11473.8|11471.8|114
1683278700000|2023-05-05 09:25:00|11489.3|11487.3|11488.3|11486.3|11490.8|11488.8|11485.3|11483.3|105
1683279000000|2023-05-05 09:30:00|11488.8|11486.8|11492.8|11490.8|11495.3|11493.3|11484.3|11482.3|110
1683279300000|2023-05-05 09:35:00|11492.3|11490.3|11482.3|11480.3|11493.8|11491.8|11481.8|11479.8|110
1683279600000|2023-05-05 09:40:00|11482.8|11480.8|11486.3|11484.3|11486.8|11484.8|11481.3|11479.3|80
1683279900000|2023-05-05 09:45:00|11485.8|11483.8|11485.3|11483.3|11487.8|11485.8|11479.3|11477.3|55
1683280200000|2023-05-05 09:50:00|11485.8|11483.8|11485.8|11483.8|11488.8|11486.8|11484.8|11482.8|57
1683280500000|2023-05-05 09:55:00|11486.3|11484.3|11481.3|11479.3|11489.3|11487.3|11480.8|11478.8|91
1683280800000|2023-05-05 10:00:00|11481.8|11479.8|11476.8|11474.8|11485.8|11483.8|11476.8|11474.8|106
1683281100000|2023-05-05 10:05:00|11477.3|11475.3|11480.3|11478.3|11480.8|11478.8|11472.8|11470.8|145
1683281400000|2023-05-05 10:10:00|11480.8|11478.8|11486.8|11484.8|11487.8|11485.8|11479.8|11477.8|99
1683281700000|2023-05-05 10:15:00|11487.3|11485.3|11490.8|11488.8|11491.8|11489.8|11485.3|11483.3|94
1683282000000|2023-05-05 10:20:00|11491.3|11489.3|11491.8|11489.8|11493.8|11491.8|11487.8|11485.8|81
1683282300000|2023-05-05 10:25:00|11492.3|11490.3|11493.8|11491.8|11493.8|11491.8|11489.8|11487.8|64
1683282600000|2023-05-05 10:30:00|11493.3|11491.3|11492.8|11490.8|11496.3|11494.3|11492.3|11490.3|59
1683282900000|2023-05-05 10:35:00|11492.3|11490.3|11497.8|11495.8|11498.3|11496.3|11490.8|11488.8|65
1683283200000|2023-05-05 10:40:00|11498.3|11496.3|11495.8|11493.8|11500.3|11498.3|11495.8|11493.8|103
1683283500000|2023-05-05 10:45:00|11495.3|11493.3|11498.8|11496.8|11500.8|11498.8|11494.8|11492.8|80
1683283800000|2023-05-05 10:50:00|11498.3|11496.3|11493.3|11491.3|11498.8|11496.8|11493.3|11491.3|43
1683284100000|2023-05-05 10:55:00|11493.8|11491.8|11494.8|11492.8|11495.8|11493.8|11489.8|11487.8|100
1683284400000|2023-05-05 11:00:00|11493.8|11491.8|11492.8|11490.8|11496.8|11494.8|11491.8|11489.8|69
1683284700000|2023-05-05 11:05:00|11493.3|11491.3|11490.3|11488.3|11493.8|11491.8|11489.8|11487.8|73
1683285000000|2023-05-05 11:10:00|11490.8|11488.8|11492.8|11490.8|11492.8|11490.8|11487.8|11485.8|43
1683285300000|2023-05-05 11:15:00|11492.3|11490.3|11493.8|11491.8|11493.8|11491.8|11491.8|11489.8|120
1683285600000|2023-05-05 11:20:00|11493.3|11491.3|11494.3|11492.3|11496.8|11494.8|11493.3|11491.3|59
1683285900000|2023-05-05 11:25:00|11493.8|11491.8|11498.3|11496.3|11498.8|11496.8|11493.8|11491.8|51
1683286200000|2023-05-05 11:30:00|11498.8|11496.8|11501.3|11499.3|11502.8|11500.8|11498.3|11496.3|66
1683286500000|2023-05-05 11:35:00|11501.8|11499.8|11500.8|11498.8|11501.8|11499.8|11498.8|11496.8|45
1683286800000|2023-05-05 11:40:00|11501.5|11499.5|11496.5|11494.5|11502|11500|11495.5|11493.5|30
1683287100000|2023-05-05 11:45:00|11497|11495|11500|11498|11500.5|11498.5|11496.5|11494.5|138
1683287400000|2023-05-05 11:50:00|11499.5|11497.5|11502|11500|11502.5|11500.5|11498.5|11496.5|41
1683287700000|2023-05-05 11:55:00|11502.5|11500.5|11510|11508|11510.5|11508.5|11502|11500|84
1683288000000|2023-05-05 12:00:00|11510.5|11508.5|11507.5|11505.5|11510.5|11508.5|11506.5|11504.5|57
1683288300000|2023-05-05 12:05:00|11508|11506|11510.5|11508.5|11510.5|11508.5|11504.5|11502.5|53
1683288600000|2023-05-05 12:10:00|11510|11508|11507.5|11505.5|11510.5|11508.5|11506.5|11504.5|63
1683288900000|2023-05-05 12:15:00|11506.5|11504.5|11501.5|11499.5|11507.5|11505.5|11501|11499|87
1683289200000|2023-05-05 12:20:00|11502.5|11500.5|11506.5|11504.5|11506.5|11504.5|11501|11499|45
1683289500000|2023-05-05 12:25:00|11507|11505|11505.5|11503.5|11511|11509|11505.5|11503.5|145
1683289800000|2023-05-05 12:30:00|11496.5|11494.5|11506.5|11504.5|11514|11512|11493|11491|326
1683290100000|2023-05-05 12:35:00|11507|11505|11508.5|11506.5|11513.5|11511.5|11505|11503|121
1683290400000|2023-05-05 12:40:00|11509|11507|11515.5|11513.5|11518.5|11516.5|11508.5|11506.5|179
1683290700000|2023-05-05 12:45:00|11516|11514|11520.5|11518.5|11521.5|11519.5|11515.5|11513.5|204
1683291000000|2023-05-05 12:50:00|11521|11519|11527.5|11525.5|11528.5|11526.5|11518.5|11516.5|208
1683291300000|2023-05-05 12:55:00|11528|11526|11520.5|11518.5|11529.5|11527.5|11518.5|11516.5|111
1683291600000|2023-05-05 13:00:00|11521|11519|11522.5|11520.5|11524.5|11522.5|11521|11519|120
1683291900000|2023-05-05 13:05:00|11522|11520|11527|11525|11527.5|11525.5|11521.5|11519.5|157
1683292200000|2023-05-05 13:10:00|11527.5|11525.5|11529.5|11527.5|11530.5|11528.5|11525.5|11523.5|150
1683292500000|2023-05-05 13:15:00|11530|11528|11533.5|11531.5|11534|11532|11528|11526|151
1683292800000|2023-05-05 13:20:00|11532.5|11530.5|11526.5|11524.5|11534.5|11532.5|11526|11524|204
1683293100000|2023-05-05 13:25:00|11527|11525|11527.5|11525.5|11528.5|11526.5|11524.5|11522.5|96
1683293400000|2023-05-05 13:30:00|11527|11525|11527.5|11525.5|11535.5|11533.5|11523.5|11521.5|488
1683293700000|2023-05-05 13:35:00|11528|11526|11521.5|11519.5|11528.5|11526.5|11518.5|11516.5|285
1683294000000|2023-05-05 13:40:00|11522|11520|11516.5|11514.5|11524.5|11522.5|11514.5|11512.5|309
1683294300000|2023-05-05 13:45:00|11517.5|11515.5|11512.5|11510.5|11517.5|11515.5|11509.5|11507.5|223
1683294600000|2023-05-05 13:50:00|11512|11510|11512.5|11510.5|11515.5|11513.5|11507|11505|220
1683294900000|2023-05-05 13:55:00|11513|11511|11512.5|11510.5|11513.5|11511.5|11506.5|11504.5|256
1683295200000|2023-05-05 14:00:00|11513|11511|11513.5|11511.5|11515.5|11513.5|11507|11505|143
1683295500000|2023-05-05 14:05:00|11514|11512|11525.5|11523.5|11525.5|11523.5|11513.5|11511.5|183
1683295800000|2023-05-05 14:10:00|11524.8|11522.8|11524.8|11522.8|11527.8|11525.8|11523.8|11521.8|184
1683296100000|2023-05-05 14:15:00|11524.3|11522.3|11525.8|11523.8|11526.8|11524.8|11522.8|11520.8|119
1683296400000|2023-05-05 14:20:00|11526.8|11524.8|11528.3|11526.3|11529.8|11527.8|11523.8|11521.8|181
1683296700000|2023-05-05 14:25:00|11528.8|11526.8|11530.3|11528.3|11531.8|11529.8|11528.3|11526.3|354
1683297000000|2023-05-05 14:30:00|11530.8|11528.8|11535.8|11533.8|11535.8|11533.8|11530.8|11528.8|304
1683297300000|2023-05-05 14:35:00|11534.8|11532.8|11539.3|11537.3|11539.8|11537.8|11532.3|11530.3|163
1683297600000|2023-05-05 14:40:00|11538.8|11536.8|11539.8|11537.8|11540.3|11538.3|11532.8|11530.8|393
1683297900000|2023-05-05 14:45:00|11539.3|11537.3|11538.8|11536.8|11539.3|11537.3|11535.8|11533.8|198
1683298200000|2023-05-05 14:50:00|11539.3|11537.3|11542.8|11540.8|11543.8|11541.8|11538.8|11536.8|329
1683298500000|2023-05-05 14:55:00|11541.8|11539.8|11543.8|11541.8|11545.8|11543.8|11541.3|11539.3|297
1683298800000|2023-05-05 15:00:00|11542.8|11540.8|11546.3|11544.3|11546.8|11544.8|11539.8|11537.8|560
1683299100000|2023-05-05 15:05:00|11545.8|11543.8|11544.8|11542.8|11548.8|11546.8|11542.8|11540.8|404
1683299400000|2023-05-05 15:10:00|11544.3|11542.3|11550.8|11548.8|11551.8|11549.8|11541.8|11539.8|333
1683299700000|2023-05-05 15:15:00|11550.3|11548.3|11546.8|11544.8|11553.8|11551.8|11544.8|11542.8|702
1683300000000|2023-05-05 15:20:00|11548.8|11546.8|11554.8|11552.8|11555.8|11553.8|11546.8|11544.8|784
1683300300000|2023-05-05 15:25:00|11554.3|11552.3|11553.8|11551.8|11557.8|11555.8|11551.8|11549.8|2595
1683300600000|2023-05-05 15:30:00|11554.3|11552.3|11557.8|11555.8|11557.8|11555.8|11548.8|11546.8|1041
1683300900000|2023-05-05 15:35:00|11556.8|11554.8|11556.8|11554.8|11559.8|11557.8|11555.8|11553.8|394
1683301200000|2023-05-05 15:40:00|11555.8|11553.8|11552.8|11550.8|11556.3|11554.3|11550.3|11548.3|115
1683301500000|2023-05-05 15:45:00|11553.3|11551.3|11549.3|11547.3|11554.3|11552.3|11548.8|11546.8|46
1683301800000|2023-05-05 15:50:00|11549.8|11547.8|11548.8|11546.8|11551.8|11549.8|11546.3|11544.3|88
1683302100000|2023-05-05 15:55:00|11549.3|11547.3|11551.3|11549.3|11551.3|11549.3|11548.3|11546.3|31
1683302400000|2023-05-05 16:00:00|11550.8|11548.8|11550.3|11548.3|11552.8|11550.8|11550.3|11548.3|30
1683302700000|2023-05-05 16:05:00|11549.8|11547.8|11553.3|11551.3|11553.8|11551.8|11548.8|11546.8|33
1683303000000|2023-05-05 16:10:00|11552.8|11550.8|11551.3|11549.3|11554.8|11552.8|11551.3|11549.3|24
1683303300000|2023-05-05 16:15:00|11550.8|11548.8|11550.3|11548.3|11553.8|11551.8|11550.3|11548.3|20
1683303600000|2023-05-05 16:20:00|11550.8|11548.8|11553.8|11551.8|11554.8|11552.8|11549.8|11547.8|8
1683303900000|2023-05-05 16:25:00|11553.3|11551.3|11552.3|11550.3|11553.8|11551.8|11549.3|11547.3|26
1683304200000|2023-05-05 16:30:00|11552.8|11550.8|11549.3|11547.3|11552.8|11550.8|11548.8|11546.8|8
1683304500000|2023-05-05 16:35:00|11548.8|11546.8|11549.8|11547.8|11549.8|11547.8|11545.8|11543.8|30
1683304800000|2023-05-05 16:40:00|11550.3|11548.3|11551.3|11549.3|11555.3|11553.3|11550.3|11548.3|27
1683305100000|2023-05-05 16:45:00|11551.8|11549.8|11547.8|11545.8|11551.8|11549.8|11546.3|11544.3|5
1683305400000|2023-05-05 16:50:00|11547.3|11545.3|11550.3|11548.3|11550.8|11548.8|11547.3|11545.3|41
1683305700000|2023-05-05 16:55:00|11549.8|11547.8|11554.3|11552.3|11554.8|11552.8|11549.8|11547.8|23
1683306000000|2023-05-05 17:00:00|11554.8|11552.8|11551.3|11549.3|11554.8|11552.8|11551.3|11549.3|5
1683306300000|2023-05-05 17:05:00|11550.8|11548.8|11552.3|11550.3|11552.8|11550.8|11550.8|11548.8|10
1683306600000|2023-05-05 17:10:00|11551.8|11549.8|11549.3|11547.3|11551.8|11549.8|11549.3|11547.3|9
1683306900000|2023-05-05 17:15:00|11548.8|11546.8|11549.3|11547.3|11551.3|11549.3|11548.3|11546.3|9
1683307200000|2023-05-05 17:20:00|11549.8|11547.8|11549.3|11547.3|11549.8|11547.8|11548.8|11546.8|3
1683307500000|2023-05-05 17:25:00|11549.8|11547.8|11553.3|11551.3|11553.3|11551.3|11549.8|11547.8|5
1683307800000|2023-05-05 17:30:00|11553.8|11551.8|11555.3|11553.3|11555.3|11553.3|11553.3|11551.3|5
1683308100000|2023-05-05 17:35:00|11555.8|11553.8|11557.3|11555.3|11557.8|11555.8|11555.8|11553.8|12
1683308400000|2023-05-05 17:40:00|11557.8|11555.8|11560.8|11558.8|11560.8|11558.8|11555.8|11553.8|49
1683308700000|2023-05-05 17:45:00|11560.3|11558.3|11557.3|11555.3|11560.3|11558.3|11556.3|11554.3|8
1683309000000|2023-05-05 17:50:00|11557.8|11555.8|11554.8|11552.8|11557.8|11555.8|11554.8|11552.8|9
1683309300000|2023-05-05 17:55:00|11555.8|11553.8|11557.3|11555.3|11557.3|11555.3|11554.8|11552.8|5
1683309600000|2023-05-05 18:00:00|11556.8|11554.8|11558.8|11556.8|11559.3|11557.3|11556.3|11554.3|6
1683309900000|2023-05-05 18:05:00|11558.3|11556.3|11558.8|11556.8|11561.3|11559.3|11558.3|11556.3|6
1683310200000|2023-05-05 18:10:00|11559.3|11557.3|11557.3|11555.3|11559.3|11557.3|11555.3|11553.3|10
1683310500000|2023-05-05 18:15:00|11557.8|11555.8|11555.3|11553.3|11558.3|11556.3|11554.8|11552.8|4
1683310800000|2023-05-05 18:20:00|11554.8|11552.8|11557.3|11555.3|11558.3|11556.3|11554.8|11552.8|8
1683311100000|2023-05-05 18:25:00|11557.8|11555.8|11560.8|11558.8|11562.3|11560.3|11557.3|11555.3|11
1683311400000|2023-05-05 18:30:00|11560.3|11558.3|11560.3|11558.3|11560.3|11558.3|11558.8|11556.8|6
1683311700000|2023-05-05 18:35:00|11559.8|11557.8|11557.8|11555.8|11559.8|11557.8|11557.8|11555.8|4
1683312000000|2023-05-05 18:40:00|11557.3|11555.3|11560.3|11558.3|11560.3|11558.3|11557.3|11555.3|10
1683312300000|2023-05-05 18:45:00|11559.8|11557.8|11562.3|11560.3|11562.3|11560.3|11558.8|11556.8|10
1683312600000|2023-05-05 18:50:00|11561.8|11559.8|11559.8|11557.8|11561.8|11559.8|11559.8|11557.8|8
1683312900000|2023-05-05 18:55:00|11560.3|11558.3|11565.3|11563.3|11571.8|11569.8|11560.3|11558.3|68
1683313200000|2023-05-05 19:00:00|11564.8|11562.8|11567.3|11565.3|11567.3|11565.3|11564.8|11562.8|12
1683313500000|2023-05-05 19:05:00|11566.8|11564.8|11566.3|11564.3|11566.8|11564.8|11566.3|11564.3|3
1683313800000|2023-05-05 19:10:00|11565.8|11563.8|11566.3|11564.3|11567.8|11565.8|11565.8|11563.8|8
1683314100000|2023-05-05 19:15:00|11565.8|11563.8|11565.3|11563.3|11566.8|11564.8|11565.3|11563.3|9
1683314400000|2023-05-05 19:20:00|11565.8|11563.8|11565.3|11563.3|11565.8|11563.8|11562.8|11560.8|11
1683314700000|2023-05-05 19:25:00|11561.8|11559.8|11566.3|11564.3|11566.3|11564.3|11561.8|11559.8|53
1683315000000|2023-05-05 19:30:00|11565.8|11563.8|11566.3|11564.3|11566.8|11564.8|11563.3|11561.3|27
1683315300000|2023-05-05 19:35:00|11566.8|11564.8|11565.3|11563.3|11573.8|11571.8|11564.8|11562.8|57
1683315600000|2023-05-05 19:40:00|11567.3|11565.3|11566.8|11564.8|11567.8|11565.8|11566.8|11564.8|7
1683315900000|2023-05-05 19:45:00|11565.8|11563.8|11565.8|11563.8|11565.8|11563.8|11564.8|11562.8|10
1683316200000|2023-05-05 19:50:00|11565.3|11563.3|11567.8|11565.8|11570.3|11568.3|11563.8|11561.8|32
1683316500000|2023-05-05 19:55:00|11568.3|11566.3|11573.5|11567.5|11573.5|11568.3|11564.8|11562.8|36
1683316800000|2023-05-05 20:00:00|11577.4|11571.4|11567|11561|11578.4|11572.4|11566.6|11560.6|0
1683317100000|2023-05-05 20:05:00|11566.6|11560.6|11569.8|11563.8|11570.4|11564.4|11566.2|11560.2|0
1683317400000|2023-05-05 20:10:00|11570.4|11564.4|11573.2|11567.2|11573.2|11567.2|11569.4|11563.4|0
1683317700000|2023-05-05 20:15:00|11574.3|11568.3|11573.2|11567.2|11574.9|11568.9|11572.1|11566.1|0
1683318000000|2023-05-05 20:20:00|11573.6|11567.6|11572.5|11566.5|11574|11568|11572.5|11566.5|0
1683318300000|2023-05-05 20:25:00|11572.1|11566.1|11572.3|11566.3|11573.6|11567.6|11572.1|11566.1|0
1683318600000|2023-05-05 20:30:00|11572.5|11566.5|11572.1|11566.1|11572.5|11566.5|11571.5|11565.5|0
1683318900000|2023-05-05 20:35:00|11572.5|11566.5|11572|11566|11573.1|11567.1|11571.4|11565.4|0
1683319200000|2023-05-05 20:40:00|11571.9|11565.9|11568|11562|11571.9|11565.9|11568|11562|0
1683319500000|2023-05-05 20:45:00|11568.6|11562.6|11567.5|11561.5|11568.6|11562.6|11566.9|11560.9|0
1683319800000|2023-05-05 20:50:00|11566.9|11560.9|11569.7|11563.7|11572.4|11566.4|11565.2|11559.2|0
1683320100000|2023-05-05 20:55:00|11570.3|11564.3|11569.9|11563.9|11571.1|11565.1|11568|11562|0
1683496800000|2023-05-07 22:00:00|11581.3|11575.3|11578.2|11572.2|11582.6|11576.6|11578.2|11572.2|0
1683497100000|2023-05-07 22:05:00|11577.6|11571.6|11580.3|11574.3|11581.4|11575.4|11577.2|11571.2|0
1683497400000|2023-05-07 22:10:00|11579.7|11573.7|11583.5|11577.5|11584.1|11578.1|11579.2|11573.2|0
1683497700000|2023-05-07 22:15:00|11583.1|11577.1|11578.6|11572.6|11583.1|11577.1|11577.5|11571.5|0
1683498000000|2023-05-07 22:20:00|11578|11572|11580.3|11574.3|11580.7|11574.7|11576.9|11570.9|0
1683498300000|2023-05-07 22:25:00|11580.7|11574.7|11580.7|11574.7|11582|11576|11579.7|11573.7|0
1683498600000|2023-05-07 22:30:00|11581.4|11575.4|11580.3|11574.3|11581.4|11575.4|11579.2|11573.2|0
1683498900000|2023-05-07 22:35:00|11580.7|11574.7|11577.7|11571.7|11580.7|11574.7|11575.2|11569.2|0
1683499200000|2023-05-07 22:40:00|11578|11572|11579.2|11573.2|11579.7|11573.7|11576.9|11570.9|0
1683499500000|2023-05-07 22:45:00|11578.6|11572.6|11578.6|11572.6|11579.2|11573.2|11577.5|11571.5|0
1683499800000|2023-05-07 22:50:00|11578|11572|11578|11572|11578.6|11572.6|11576.3|11570.3|0
1683500100000|2023-05-07 22:55:00|11577.9|11571.9|11576.9|11570.9|11578|11572|11576.3|11570.3|0
1683500400000|2023-05-07 23:00:00|11576.3|11570.3|11576.9|11570.9|11577.6|11571.6|11576.3|11570.3|0
1683500700000|2023-05-07 23:05:00|11576.3|11570.3|11580.3|11574.3|11580.7|11574.7|11576.3|11570.3|0
1683501000000|2023-05-07 23:10:00|11579.9|11573.9|11581.4|11575.4|11583.5|11577.5|11579.9|11573.9|0
1683501300000|2023-05-07 23:15:00|11580.7|11574.7|11578.6|11572.6|11580.7|11574.7|11577.6|11571.6|0
1683501600000|2023-05-07 23:20:00|11579.3|11573.3|11579.7|11573.7|11580.3|11574.3|11578.6|11572.6|0
1683501900000|2023-05-07 23:25:00|11579.3|11573.3|11578.6|11572.6|11579.7|11573.7|11578|11572|0
1683502200000|2023-05-07 23:30:00|11579.3|11573.3|11576.9|11570.9|11579.7|11573.7|11576.9|11570.9|0
1683502500000|2023-05-07 23:35:00|11576.3|11570.3|11572.5|11566.5|11576.9|11570.9|11572.5|11566.5|0
1683502800000|2023-05-07 23:40:00|11572.4|11566.4|11570.8|11564.8|11572.5|11566.5|11569.7|11563.7|0
1683503100000|2023-05-07 23:45:00|11571.4|11565.4|11570.8|11564.8|11572.5|11566.5|11569.3|11563.3|0
1683503400000|2023-05-07 23:50:00|11571.4|11565.4|11570.7|11564.7|11572|11566|11569.7|11563.7|0
1683503700000|2023-05-07 23:55:00|11570.3|11564.3|11566.5|11560.5|11570.8|11564.8|11565.9|11559.9|0
1683504000000|2023-05-08 00:00:00|11565.9|11559.9|11559.7|11553.7|11565.9|11559.9|11559.3|11553.3|0
1683504300000|2023-05-08 00:05:00|11560.3|11554.3|11563.1|11557.1|11563.1|11557.1|11559.7|11553.7|0
1683504600000|2023-05-08 00:10:00|11563.5|11557.5|11568.6|11562.6|11569.3|11563.3|11563.1|11557.1|0
1683504900000|2023-05-08 00:15:00|11569.3|11563.3|11571.3|11565.3|11573.4|11567.4|11568.6|11562.6|0
1683505200000|2023-05-08 00:20:00|11569.2|11563.2|11567.1|11561.1|11571.3|11565.3|11567|11561|0
1683505500000|2023-05-08 00:25:00|11567|11561|11570.2|11564.2|11571.3|11565.3|11567|11561|0
1683505800000|2023-05-08 00:30:00|11569.2|11563.2|11571.2|11565.2|11571.3|11565.3|11569.1|11563.1|0
1683506100000|2023-05-08 00:35:00|11571.3|11565.3|11569.2|11563.2|11571.3|11565.3|11569.1|11563.1|0
1683506400000|2023-05-08 00:40:00|11570.2|11564.2|11570.2|11564.2|11571.3|11565.3|11569.1|11563.1|0
1683506700000|2023-05-08 00:45:00|11568.6|11562.6|11568.6|11562.6|11570.6|11564.6|11567.5|11561.5|0
1683507000000|2023-05-08 00:50:00|11570.7|11564.7|11564.4|11558.4|11570.7|11564.7|11564.4|11558.4|0
1683507300000|2023-05-08 00:55:00|11566.5|11560.5|11566.4|11560.4|11566.5|11560.5|11564.3|11558.3|0
1683507600000|2023-05-08 01:00:00|11567|11561|11565|11559|11568.1|11562.1|11565|11559|0
1683507900000|2023-05-08 01:05:00|11567.1|11561.1|11560.8|11554.8|11567.1|11561.1|11560.8|11554.8|0
1683508200000|2023-05-08 01:10:00|11560.7|11554.7|11562.9|11556.9|11562.9|11556.9|11560.7|11554.7|0
1683508500000|2023-05-08 01:15:00|11561.8|11555.8|11560.8|11554.8|11562.9|11556.9|11560.8|11554.8|0
1683508800000|2023-05-08 01:20:00|11558.7|11552.7|11562.9|11556.9|11565|11559|11558.7|11552.7|0
1683509100000|2023-05-08 01:25:00|11563.9|11557.9|11565.1|11559.1|11565.1|11559.1|11562.9|11556.9|0
1683509400000|2023-05-08 01:30:00|11563|11557|11569.1|11563.1|11569.7|11563.7|11563|11557|0
1683509700000|2023-05-08 01:35:00|11569.2|11563.2|11569.2|11563.2|11571.3|11565.3|11568.1|11562.1|0
1683510000000|2023-05-08 01:40:00|11569.1|11563.1|11567.1|11561.1|11569.1|11563.1|11567.1|11561.1|0
1683510300000|2023-05-08 01:45:00|11568.2|11562.2|11566|11560|11569.2|11563.2|11565|11559|0
1683510600000|2023-05-08 01:50:00|11565|11559|11563.9|11557.9|11566|11560|11562.9|11556.9|0
1683510900000|2023-05-08 01:55:00|11562.9|11556.9|11565|11559|11567.1|11561.1|11562.9|11556.9|0
1683511200000|2023-05-08 02:00:00|11563.9|11557.9|11562.9|11556.9|11565|11559|11562.9|11556.9|0
1683511500000|2023-05-08 02:05:00|11560.8|11554.8|11562.9|11556.9|11562.9|11556.9|11560.8|11554.8|0
1683511800000|2023-05-08 02:10:00|11561.8|11555.8|11565|11559|11565|11559|11561.8|11555.8|0
1683512100000|2023-05-08 02:15:00|11562.9|11556.9|11562.9|11556.9|11565|11559|11562.9|11556.9|0
1683512400000|2023-05-08 02:20:00|11564|11558|11565|11559|11565|11559|11564|11558|0
1683512700000|2023-05-08 02:25:00|11565.1|11559.1|11567.2|11561.2|11567.4|11561.4|11565.1|11559.1|0
1683513000000|2023-05-08 02:30:00|11569.3|11563.3|11567.2|11561.2|11569.3|11563.3|11567.1|11561.1|0
1683513300000|2023-05-08 02:35:00|11567.1|11561.1|11565.1|11559.1|11567.2|11561.2|11565.1|11559.1|0
1683513600000|2023-05-08 02:40:00|11565|11559|11564.8|11558.8|11567.5|11561.5|11563|11557|0
1683513900000|2023-05-08 02:45:00|11566.9|11560.9|11569.1|11563.1|11569.1|11563.1|11564.8|11558.8|0
1683514200000|2023-05-08 02:50:00|11569|11563|11567|11561|11569|11563|11566.9|11560.9|0
1683514500000|2023-05-08 02:55:00|11566.9|11560.9|11566.9|11560.9|11569.1|11563.1|11566.9|11560.9|0
1683514800000|2023-05-08 03:00:00|11567|11561|11567|11561|11567|11561|11566.9|11560.9|0
1683515100000|2023-05-08 03:05:00|11569.1|11563.1|11569.1|11563.1|11569.1|11563.1|11569.1|11563.1|0
1683515400000|2023-05-08 03:10:00|11569|11563|11569|11563|11569|11563|11569|11563|0
1683515700000|2023-05-08 03:15:00|11566.9|11560.9|11566.9|11560.9|11569|11563|11566.9|11560.9|0
1683516000000|2023-05-08 03:20:00|11566.8|11560.8|11564.7|11558.7|11566.9|11560.9|11564.7|11558.7|0
1683516300000|2023-05-08 03:25:00|11566.8|11560.8|11566.8|11560.8|11566.8|11560.8|11564.7|11558.7|0
1683516600000|2023-05-08 03:30:00|11564.7|11558.7|11564.7|11558.7|11566.8|11560.8|11564.7|11558.7|0
1683516900000|2023-05-08 03:35:00|11564.6|11558.6|11560.4|11554.4|11564.6|11558.6|11560.4|11554.4|0
1683517200000|2023-05-08 03:40:00|11562.5|11556.5|11560.4|11554.4|11562.5|11556.5|11560.4|11554.4|0
1683517800000|2023-05-08 03:50:00|11561.1|11555.1|11561.1|11555.1|11561.1|11555.1|11561.1|11555.1|0
1683518100000|2023-05-08 03:55:00|11560.1|11554.1|11559|11553|11561.1|11555.1|11559|11553|0
1683518400000|2023-05-08 04:00:00|11561.1|11555.1|11563.2|11557.2|11563.2|11557.2|11561.1|11555.1|0
1683519300000|2023-05-08 04:15:00|11563.1|11557.1|11563.2|11557.2|11563.2|11557.2|11563.1|11557.1|0
1683519900000|2023-05-08 04:25:00|11561.1|11555.1|11561.1|11555.1|11563.2|11557.2|11561.1|11555.1|0
1683520200000|2023-05-08 04:30:00|11561.2|11555.2|11563.2|11557.2|11563.2|11557.2|11561.2|11555.2|0
1683520800000|2023-05-08 04:40:00|11561.1|11555.1|11561.1|11555.1|11561.1|11555.1|11561.1|11555.1|0
1683521400000|2023-05-08 04:50:00|11562.2|11556.2|11561.1|11555.1|11562.2|11556.2|11561.1|11555.1|0
1683522000000|2023-05-08 05:00:00|11563.2|11557.2|11561.1|11555.1|11563.2|11557.2|11561.1|11555.1|0
1683522300000|2023-05-08 05:05:00|11560.1|11554.1|11559|11553|11561.1|11555.1|11559|11553|0
1683522600000|2023-05-08 05:10:00|11559.1|11553.1|11559.1|11553.1|11559.1|11553.1|11559.1|11553.1|0
1683522900000|2023-05-08 05:15:00|11561.1|11555.1|11559.1|11553.1|11561.2|11555.2|11559.1|11553.1|0
1683523200000|2023-05-08 05:20:00|11561.2|11555.2|11561.2|11555.2|11561.2|11555.2|11561.2|11555.2|0
1683523500000|2023-05-08 05:25:00|11559.1|11553.1|11559.1|11553.1|11559.1|11553.1|11559.1|11553.1|0
1683523800000|2023-05-08 05:30:00|11557|11551|11561.2|11555.2|11563.3|11557.3|11557|11551|0
1683524400000|2023-05-08 05:40:00|11559.1|11553.1|11559.1|11553.1|11559.1|11553.1|11559.1|11553.1|0
1683524700000|2023-05-08 05:45:00|11557|11551|11557|11551|11559.1|11553.1|11557|11551|0
1683525000000|2023-05-08 05:50:00|11559|11553|11557|11551|11559|11553|11557|11551|0
1683525300000|2023-05-08 05:55:00|11563|11557|11563|11557|11563|11557|11563|11557|0
1683525600000|2023-05-08 06:00:00|11569.8|11567.8|11563.3|11561.3|11569.8|11567.8|11557.8|11555.8|104
1683525900000|2023-05-08 06:05:00|11565.8|11563.8|11554.8|11552.8|11565.8|11563.8|11553.8|11551.8|39
1683526200000|2023-05-08 06:10:00|11554.3|11552.3|11555.8|11553.8|11555.8|11553.8|11550.8|11548.8|94
1683526500000|2023-05-08 06:15:00|11556.3|11554.3|11556.3|11554.3|11556.3|11554.3|11553.3|11551.3|87
1683526800000|2023-05-08 06:20:00|11555.8|11553.8|11561.3|11559.3|11561.3|11559.3|11555.8|11553.8|69
1683527100000|2023-05-08 06:25:00|11560.8|11558.8|11560.8|11558.8|11561.8|11559.8|11560.8|11558.8|22
1683527400000|2023-05-08 06:30:00|11561.3|11559.3|11563.3|11561.3|11566.3|11564.3|11561.3|11559.3|89
1683527700000|2023-05-08 06:35:00|11562.8|11560.8|11562.3|11560.3|11563.3|11561.3|11557.8|11555.8|39
1683528000000|2023-05-08 06:40:00|11561.8|11559.8|11562.3|11560.3|11562.8|11560.8|11560.8|11558.8|38
1683528300000|2023-05-08 06:45:00|11561.8|11559.8|11559.8|11557.8|11561.8|11559.8|11559.3|11557.3|37
1683528600000|2023-05-08 06:50:00|11558.8|11556.8|11559.8|11557.8|11560.8|11558.8|11557.8|11555.8|65
1683528900000|2023-05-08 06:55:00|11560.8|11558.8|11563.3|11561.3|11566.3|11564.3|11557.8|11555.8|213
1683529200000|2023-05-08 07:00:00|11562.8|11560.8|11542.3|11540.3|11564.8|11562.8|11538.8|11536.8|832
1683529500000|2023-05-08 07:05:00|11541.8|11539.8|11545.3|11543.3|11548.8|11546.8|11535.3|11533.3|343
1683529800000|2023-05-08 07:10:00|11544.8|11542.8|11547.8|11545.8|11552.3|11550.3|11543.8|11541.8|200
1683530100000|2023-05-08 07:15:00|11548.3|11546.3|11552.8|11550.8|11555.8|11553.8|11548.3|11546.3|155
1683530400000|2023-05-08 07:20:00|11551.8|11549.8|11553.8|11551.8|11557.8|11555.8|11550.8|11548.8|153
1683530700000|2023-05-08 07:25:00|11554.3|11552.3|11557.8|11555.8|11560.3|11558.3|11549.8|11547.8|153
1683531000000|2023-05-08 07:30:00|11558.3|11556.3|11567.8|11565.8|11567.8|11565.8|11558.3|11556.3|212
1683531300000|2023-05-08 07:35:00|11567.3|11565.3|11569.8|11567.8|11571.3|11569.3|11566.8|11564.8|149
1683531600000|2023-05-08 07:40:00|11570.3|11568.3|11570.8|11568.8|11571.8|11569.8|11566.8|11564.8|134
1683531900000|2023-05-08 07:45:00|11570.3|11568.3|11571.8|11569.8|11572.8|11570.8|11567.8|11565.8|141
1683532200000|2023-05-08 07:50:00|11569.8|11567.8|11567.8|11565.8|11571.8|11569.8|11566.8|11564.8|144
1683532500000|2023-05-08 07:55:00|11568.3|11566.3|11570.8|11568.8|11572.8|11570.8|11567.8|11565.8|50
1683532800000|2023-05-08 08:00:00|11570.3|11568.3|11565.8|11563.8|11570.3|11568.3|11561.3|11559.3|159
1683533100000|2023-05-08 08:05:00|11566.8|11564.8|11567.8|11565.8|11571.8|11569.8|11565.3|11563.3|102
1683533400000|2023-05-08 08:10:00|11568.3|11566.3|11569.8|11567.8|11571.8|11569.8|11567.3|11565.3|90
1683533700000|2023-05-08 08:15:00|11570.3|11568.3|11565.3|11563.3|11571.8|11569.8|11564.8|11562.8|81
1683534000000|2023-05-08 08:20:00|11565.8|11563.8|11565.8|11563.8|11567.3|11565.3|11562.8|11560.8|51
1683534300000|2023-05-08 08:25:00|11566.3|11564.3|11574.3|11572.3|11574.3|11572.3|11565.3|11563.3|122
1683534600000|2023-05-08 08:30:00|11573.8|11571.8|11567.8|11565.8|11574.8|11572.8|11567.8|11565.8|104
1683534900000|2023-05-08 08:35:00|11568.3|11566.3|11565.3|11563.3|11569.8|11567.8|11564.8|11562.8|83
1683535200000|2023-05-08 08:40:00|11564.8|11562.8|11567.8|11565.8|11567.8|11565.8|11564.3|11562.3|65
1683535500000|2023-05-08 08:45:00|11567.3|11565.3|11572.8|11570.8|11572.8|11570.8|11563.8|11561.8|34
1683535800000|2023-05-08 08:50:00|11573.3|11571.3|11561.8|11559.8|11575.8|11573.8|11560.8|11558.8|63
1683536100000|2023-05-08 08:55:00|11561.3|11559.3|11564.8|11562.8|11565.8|11563.8|11558.3|11556.3|109
1683536400000|2023-05-08 09:00:00|11564.3|11562.3|11564.3|11562.3|11567.8|11565.8|11562.8|11560.8|75
1683536700000|2023-05-08 09:05:00|11564.8|11562.8|11566.3|11564.3|11569.3|11567.3|11564.3|11562.3|49
1683537000000|2023-05-08 09:10:00|11566.8|11564.8|11564.8|11562.8|11566.8|11564.8|11561.3|11559.3|55
1683537300000|2023-05-08 09:15:00|11565.3|11563.3|11567.8|11565.8|11567.8|11565.8|11563.8|11561.8|52
1683537600000|2023-05-08 09:20:00|11567.3|11565.3|11568.3|11566.3|11570.3|11568.3|11565.8|11563.8|31
1683537900000|2023-05-08 09:25:00|11568.8|11566.8|11568.8|11566.8|11568.8|11566.8|11565.8|11563.8|22
1683538200000|2023-05-08 09:30:00|11569.3|11567.3|11573.3|11571.3|11573.8|11571.8|11568.8|11566.8|52
1683538500000|2023-05-08 09:35:00|11572.8|11570.8|11569.8|11567.8|11573.3|11571.3|11569.8|11567.8|46
1683538800000|2023-05-08 09:40:00|11570.3|11568.3|11570.3|11568.3|11572.8|11570.8|11569.3|11567.3|44
1683539100000|2023-05-08 09:45:00|11570.8|11568.8|11568.8|11566.8|11571.3|11569.3|11568.3|11566.3|47
1683539400000|2023-05-08 09:50:00|11569.3|11567.3|11570.3|11568.3|11570.8|11568.8|11564.8|11562.8|62
1683539700000|2023-05-08 09:55:00|11569.8|11567.8|11573.8|11571.8|11573.8|11571.8|11568.8|11566.8|40
1683540000000|2023-05-08 10:00:00|11573.3|11571.3|11578.8|11576.8|11578.8|11576.8|11572.8|11570.8|53
1683540300000|2023-05-08 10:05:00|11578.3|11576.3|11576.8|11574.8|11578.3|11576.3|11575.3|11573.3|106
1683540600000|2023-05-08 10:10:00|11577.3|11575.3|11578.8|11576.8|11579.3|11577.3|11574.8|11572.8|110
1683540900000|2023-05-08 10:15:00|11579.8|11577.8|11580.3|11578.3|11582.8|11580.8|11579.3|11577.3|112
1683541200000|2023-05-08 10:20:00|11579.8|11577.8|11579.8|11577.8|11580.8|11578.8|11576.8|11574.8|81
1683541500000|2023-05-08 10:25:00|11580.3|11578.3|11579.3|11577.3|11580.8|11578.8|11578.8|11576.8|62
1683541800000|2023-05-08 10:30:00|11578.8|11576.8|11582.8|11580.8|11582.8|11580.8|11577.8|11575.8|93
1683542100000|2023-05-08 10:35:00|11582.3|11580.3|11577.3|11575.3|11582.3|11580.3|11576.3|11574.3|66
1683542400000|2023-05-08 10:40:00|11576.8|11574.8|11580.3|11578.3|11580.8|11578.8|11576.8|11574.8|52
1683542700000|2023-05-08 10:45:00|11579.8|11577.8|11583.3|11581.3|11583.8|11581.8|11579.8|11577.8|129
1683543000000|2023-05-08 10:50:00|11583.8|11581.8|11583.8|11581.8|11584.8|11582.8|11582.8|11580.8|124
1683543300000|2023-05-08 10:55:00|11584.3|11582.3|11586.3|11584.3|11586.8|11584.8|11582.8|11580.8|157
1683543600000|2023-05-08 11:00:00|11586.8|11584.8|11583.3|11581.3|11586.8|11584.8|11582.8|11580.8|87
1683543900000|2023-05-08 11:05:00|11583.8|11581.8|11585.8|11583.8|11585.8|11583.8|11581.3|11579.3|89
1683544200000|2023-05-08 11:10:00|11586.3|11584.3|11584.3|11582.3|11587.8|11585.8|11582.8|11580.8|128
1683544500000|2023-05-08 11:15:00|11584.8|11582.8|11582.8|11580.8|11584.8|11582.8|11579.8|11577.8|64
1683544800000|2023-05-08 11:20:00|11582.3|11580.3|11578.8|11576.8|11582.8|11580.8|11578.8|11576.8|105
1683545100000|2023-05-08 11:25:00|11579.3|11577.3|11580.3|11578.3|11581.3|11579.3|11577.8|11575.8|97
1683545400000|2023-05-08 11:30:00|11580.8|11578.8|11578.3|11576.3|11580.8|11578.8|11576.8|11574.8|58
1683545700000|2023-05-08 11:35:00|11578.8|11576.8|11579.3|11577.3|11579.8|11577.8|11576.8|11574.8|53
1683546000000|2023-05-08 11:40:00|11579.5|11577.5|11579.5|11577.5|11580.5|11578.5|11578|11576|43
1683546300000|2023-05-08 11:45:00|11579|11577|11583|11581|11584|11582|11579|11577|46
1683546600000|2023-05-08 11:50:00|11583.5|11581.5|11581|11579|11583.5|11581.5|11580|11578|66
1683546900000|2023-05-08 11:55:00|11580.5|11578.5|11580.5|11578.5|11583|11581|11579|11577|33
1683547200000|2023-05-08 12:00:00|11580|11578|11581|11579|11583|11581|11579|11577|75
1683547500000|2023-05-08 12:05:00|11581.5|11579.5|11583|11581|11583|11581|11580.5|11578.5|57
1683547800000|2023-05-08 12:10:00|11584|11582|11585|11583|11586|11584|11584|11582|116
1683548100000|2023-05-08 12:15:00|11584.5|11582.5|11584|11582|11585|11583|11583|11581|80
1683548400000|2023-05-08 12:20:00|11584.5|11582.5|11593|11591|11593|11591|11584.5|11582.5|151
1683548700000|2023-05-08 12:25:00|11593.5|11591.5|11592.5|11590.5|11593.5|11591.5|11591|11589|148
1683549000000|2023-05-08 12:30:00|11592|11590|11596|11594|11597|11595|11591|11589|61
1683549300000|2023-05-08 12:35:00|11596.5|11594.5|11597|11595|11597|11595|11596|11594|73
1683549600000|2023-05-08 12:40:00|11597.5|11595.5|11594.5|11592.5|11598|11596|11593|11591|142
1683549900000|2023-05-08 12:45:00|11594|11592|11591|11589|11594.5|11592.5|11589.5|11587.5|134
1683550200000|2023-05-08 12:50:00|11590.5|11588.5|11587|11585|11591|11589|11587|11585|69
1683550500000|2023-05-08 12:55:00|11587.5|11585.5|11590|11588|11591|11589|11587|11585|86
1683550800000|2023-05-08 13:00:00|11590.5|11588.5|11594|11592|11594|11592|11590|11588|104
1683551100000|2023-05-08 13:05:00|11593|11591|11593|11591|11594|11592|11593|11591|115
1683551400000|2023-05-08 13:10:00|11593.5|11591.5|11591|11589|11594|11592|11590|11588|102
1683551700000|2023-05-08 13:15:00|11591.5|11589.5|11590|11588|11592|11590|11588|11586|153
1683552000000|2023-05-08 13:20:00|11590.5|11588.5|11592|11590|11592|11590|11590.5|11588.5|67
1683552300000|2023-05-08 13:25:00|11591.5|11589.5|11589.5|11587.5|11592|11590|11588|11586|165
1683552600000|2023-05-08 13:30:00|11590|11588|11584|11582|11590|11588|11581|11579|247
1683552900000|2023-05-08 13:35:00|11583|11581|11581|11579|11586.5|11584.5|11579.5|11577.5|174
1683553200000|2023-05-08 13:40:00|11581.5|11579.5|11581.5|11579.5|11584|11582|11579|11577|138
1683553500000|2023-05-08 13:45:00|11581|11579|11579|11577|11582|11580|11575|11573|252
1683553800000|2023-05-08 13:50:00|11578.5|11576.5|11576.5|11574.5|11579|11577|11574|11572|216
1683554100000|2023-05-08 13:55:00|11577|11575|11580|11578|11582|11580|11576|11574|276
1683554400000|2023-05-08 14:00:00|11580.5|11578.5|11588|11586|11588|11586|11580|11578|200
1683554700000|2023-05-08 14:05:00|11587.5|11585.5|11580|11578|11589|11587|11579|11577|307
1683555000000|2023-05-08 14:10:00|11579.6|11577.6|11582.6|11580.6|11582.6|11580.6|11579.6|11577.6|252
1683555300000|2023-05-08 14:15:00|11583.6|11581.6|11585.1|11583.1|11585.6|11583.6|11581.6|11579.6|140
1683555600000|2023-05-08 14:20:00|11585.6|11583.6|11586.6|11584.6|11586.6|11584.6|11583.6|11581.6|61
1683555900000|2023-05-08 14:25:00|11586.1|11584.1|11589.6|11587.6|11589.6|11587.6|11585.6|11583.6|192
1683556200000|2023-05-08 14:30:00|11590.1|11588.1|11592.6|11590.6|11595.1|11593.1|11590.1|11588.1|221
1683556500000|2023-05-08 14:35:00|11592.1|11590.1|11596.6|11594.6|11599.1|11597.1|11591.6|11589.6|226
1683556800000|2023-05-08 14:40:00|11597.1|11595.1|11597.6|11595.6|11600.1|11598.1|11596.1|11594.1|211
1683557100000|2023-05-08 14:45:00|11598.6|11596.6|11600.6|11598.6|11601.1|11599.1|11594.6|11592.6|172
1683557400000|2023-05-08 14:50:00|11601.1|11599.1|11606.6|11604.6|11606.6|11604.6|11599.1|11597.1|183
1683557700000|2023-05-08 14:55:00|11606.1|11604.1|11601.6|11599.6|11608.1|11606.1|11601.1|11599.1|317
1683558000000|2023-05-08 15:00:00|11602.1|11600.1|11604.6|11602.6|11607.1|11605.1|11601.6|11599.6|315
1683558300000|2023-05-08 15:05:00|11605.1|11603.1|11601.6|11599.6|11605.1|11603.1|11598.6|11596.6|365
1683558600000|2023-05-08 15:10:00|11600.6|11598.6|11597.1|11595.1|11602.6|11600.6|11596.6|11594.6|467
1683558900000|2023-05-08 15:15:00|11597.6|11595.6|11599.6|11597.6|11600.6|11598.6|11594.6|11592.6|488
1683559200000|2023-05-08 15:20:00|11598.7|11596.7|11602.7|11600.7|11603.7|11601.7|11598.7|11596.7|556
1683559500000|2023-05-08 15:25:00|11603.2|11601.2|11597.7|11595.7|11604.7|11602.7|11592.7|11590.7|1574
1683559800000|2023-05-08 15:30:00|11600.7|11598.7|11598.7|11596.7|11602.2|11600.2|11591.2|11589.2|1123
1683560100000|2023-05-08 15:35:00|11599.2|11597.2|11596.7|11594.7|11599.2|11597.2|11596.7|11594.7|173
1683560400000|2023-05-08 15:40:00|11596.2|11594.2|11594.7|11592.7|11596.7|11594.7|11590.7|11588.7|91
1683560700000|2023-05-08 15:45:00|11595.2|11593.2|11595.2|11593.2|11596.7|11594.7|11594.7|11592.7|21
1683561000000|2023-05-08 15:50:00|11595.7|11593.7|11596.7|11594.7|11596.7|11594.7|11595.2|11593.2|30
1683561300000|2023-05-08 15:55:00|11596.2|11594.2|11595.7|11593.7|11596.2|11594.2|11594.7|11592.7|23
1683561600000|2023-05-08 16:00:00|11595.2|11593.2|11589.7|11587.7|11595.7|11593.7|11589.2|11587.2|28
1683561900000|2023-05-08 16:05:00|11589.2|11587.2|11588.7|11586.7|11589.2|11587.2|11587.7|11585.7|21
1683562200000|2023-05-08 16:10:00|11588.2|11586.2|11584.2|11582.2|11588.7|11586.7|11584.2|11582.2|37
1683562500000|2023-05-08 16:15:00|11583.7|11581.7|11581.7|11579.7|11584.7|11582.7|11581.2|11579.2|78
1683562800000|2023-05-08 16:20:00|11581.2|11579.2|11580.2|11578.2|11581.7|11579.7|11580.2|11578.2|10
1683563100000|2023-05-08 16:25:00|11580.7|11578.7|11587.2|11585.2|11587.2|11585.2|11579.7|11577.7|37
1683563400000|2023-05-08 16:30:00|11587.7|11585.7|11584.7|11582.7|11588.2|11586.2|11584.2|11582.2|21
1683563700000|2023-05-08 16:35:00|11584.2|11582.2|11584.7|11582.7|11586.2|11584.2|11584.2|11582.2|4
1683564000000|2023-05-08 16:40:00|11585.2|11583.2|11584.2|11582.2|11585.2|11583.2|11581.2|11579.2|20
1683564300000|2023-05-08 16:45:00|11583.7|11581.7|11580.2|11578.2|11584.2|11582.2|11580.2|11578.2|4
1683564600000|2023-05-08 16:50:00|11580.7|11578.7|11583.7|11581.7|11584.2|11582.2|11579.2|11577.2|28
1683564900000|2023-05-08 16:55:00|11583.2|11581.2|11585.2|11583.2|11587.2|11585.2|11581.2|11579.2|28
1683565200000|2023-05-08 17:00:00|11585.7|11583.7|11585.2|11583.2|11587.2|11585.2|11584.2|11582.2|7
1683565500000|2023-05-08 17:05:00|11585.7|11583.7|11585.2|11583.2|11587.2|11585.2|11583.2|11581.2|33
1683565800000|2023-05-08 17:10:00|11585.7|11583.7|11587.2|11585.2|11588.2|11586.2|11584.7|11582.7|6
1683566100000|2023-05-08 17:15:00|11587.7|11585.7|11585.2|11583.2|11588.2|11586.2|11584.7|11582.7|13
1683566400000|2023-05-08 17:20:00|11585.7|11583.7|11582.2|11580.2|11586.7|11584.7|11582.2|11580.2|4
1683566700000|2023-05-08 17:25:00|11581.2|11579.2|11582.2|11580.2|11582.7|11580.7|11581.2|11579.2|2
1683567000000|2023-05-08 17:30:00|11582.7|11580.7|11587.2|11585.2|11587.2|11585.2|11582.7|11580.7|10
1683567300000|2023-05-08 17:35:00|11588.7|11586.7|11588.2|11586.2|11589.7|11587.7|11585.2|11583.2|15
1683567600000|2023-05-08 17:40:00|11587.7|11585.7|11588.2|11586.2|11588.2|11586.2|11586.2|11584.2|3
1683567900000|2023-05-08 17:45:00|11587.7|11585.7|11590.2|11588.2|11591.2|11589.2|11587.2|11585.2|8
1683568200000|2023-05-08 17:50:00|11589.7|11587.7|11590.2|11588.2|11590.2|11588.2|11588.2|11586.2|1
1683568500000|2023-05-08 17:55:00|11589.7|11587.7|11591.2|11589.2|11591.2|11589.2|11589.2|11587.2|7
1683568800000|2023-05-08 18:00:00|11591.7|11589.7|11590.2|11588.2|11594.2|11592.2|11589.7|11587.7|16
1683569100000|2023-05-08 18:05:00|11589.7|11587.7|11582.2|11580.2|11590.2|11588.2|11578.2|11576.2|30
1683569400000|2023-05-08 18:10:00|11582.7|11580.7|11584.2|11582.2|11585.2|11583.2|11579.7|11577.7|17
1683569700000|2023-05-08 18:15:00|11583.7|11581.7|11588.2|11586.2|11588.2|11586.2|11583.2|11581.2|3
1683570000000|2023-05-08 18:20:00|11588.7|11586.7|11591.2|11589.2|11592.2|11590.2|11588.2|11586.2|7
1683570300000|2023-05-08 18:25:00|11590.7|11588.7|11591.2|11589.2|11591.7|11589.7|11590.2|11588.2|2
1683570600000|2023-05-08 18:30:00|11591.7|11589.7|11593.2|11591.2|11593.2|11591.2|11590.7|11588.7|1
1683570900000|2023-05-08 18:35:00|11593.7|11591.7|11592.2|11590.2|11594.2|11592.2|11591.7|11589.7|6
1683571200000|2023-05-08 18:40:00|11591.7|11589.7|11592.2|11590.2|11594.2|11592.2|11591.7|11589.7|3
1683571500000|2023-05-08 18:45:00|11591.7|11589.7|11594.2|11592.2|11594.2|11592.2|11591.7|11589.7|2
1683571800000|2023-05-08 18:50:00|11593.7|11591.7|11592.2|11590.2|11594.2|11592.2|11591.2|11589.2|7
1683572100000|2023-05-08 18:55:00|11591.7|11589.7|11593.2|11591.2|11593.2|11591.2|11591.7|11589.7|8
1683572400000|2023-05-08 19:00:00|11593.7|11591.7|11594.2|11592.2|11594.2|11592.2|11591.7|11589.7|4
1683572700000|2023-05-08 19:05:00|11593.7|11591.7|11591.7|11589.7|11594.2|11592.2|11591.7|11589.7|4
1683573000000|2023-05-08 19:10:00|11590.7|11588.7|11589.2|11587.2|11591.7|11589.7|11588.7|11586.7|6
1683573300000|2023-05-08 19:15:00|11589.7|11587.7|11593.2|11591.2|11593.2|11591.2|11588.2|11586.2|4
1683573600000|2023-05-08 19:20:00|11592.7|11590.7|11591.2|11589.2|11593.2|11591.2|11591.2|11589.2|3
1683573900000|2023-05-08 19:25:00|11590.7|11588.7|11589.2|11587.2|11590.7|11588.7|11587.7|11585.7|11
1683574200000|2023-05-08 19:30:00|11588.7|11586.7|11595.2|11593.2|11595.7|11593.7|11588.2|11586.2|38
1683574500000|2023-05-08 19:35:00|11595.7|11593.7|11595.2|11593.2|11596.7|11594.7|11595.2|11593.2|3
1683574800000|2023-05-08 19:40:00|11595.7|11593.7|11597.7|11595.7|11598.2|11596.2|11595.7|11593.7|1
1683575100000|2023-05-08 19:45:00|11597.2|11595.2|11601.2|11599.2|11602.7|11600.7|11596.2|11594.2|49
1683575400000|2023-05-08 19:50:00|11601.7|11599.7|11595.2|11593.2|11601.7|11599.7|11594.2|11592.2|7
1683575700000|2023-05-08 19:55:00|11594.7|11592.7|11606.3|11600.3|11606.3|11602.2|11593.7|11591.7|37
1683576000000|2023-05-08 20:00:00|11607.3|11601.3|11603.3|11597.3|11607.9|11601.9|11602.7|11596.7|0
1683576300000|2023-05-08 20:05:00|11602.7|11596.7|11604.4|11598.4|11605.5|11599.5|11601.6|11595.6|0
1683576600000|2023-05-08 20:10:00|11604|11598|11607.3|11601.3|11607.9|11601.9|11603.3|11597.3|0
1683576900000|2023-05-08 20:15:00|11606.9|11600.9|11606.9|11600.9|11607.9|11601.9|11604.1|11598.1|0
1683577200000|2023-05-08 20:20:00|11607.3|11601.3|11607.9|11601.9|11608.4|11602.4|11606.9|11600.9|0
1683577500000|2023-05-08 20:25:00|11608|11602|11607.3|11601.3|11609.6|11603.6|11607.3|11601.3|0
1683577800000|2023-05-08 20:30:00|11606.9|11600.9|11607.9|11601.9|11607.9|11601.9|11606.9|11600.9|0
1683578100000|2023-05-08 20:35:00|11607.5|11601.5|11605.6|11599.6|11607.9|11601.9|11605.6|11599.6|0
1683578400000|2023-05-08 20:40:00|11605.2|11599.2|11605.6|11599.6|11605.6|11599.6|11604.1|11598.1|0
1683578700000|2023-05-08 20:45:00|11605.2|11599.2|11606.2|11600.2|11607.9|11601.9|11605.2|11599.2|0
1683579000000|2023-05-08 20:50:00|11606.4|11600.4|11605.5|11599.5|11606.9|11600.9|11605.5|11599.5|0
1683579300000|2023-05-08 20:55:00|11605|11599|11602.7|11596.7|11605.5|11599.5|11602.5|11596.5|0
1683579600000|2023-05-08 21:00:00|11601.8|11595.8|11603.3|11597.3|11603.3|11597.3|11601.4|11595.4|0
1683579900000|2023-05-08 21:05:00|11603.4|11597.4|11605.3|11599.3|11606.3|11600.3|11603.4|11597.4|0
1683580200000|2023-05-08 21:10:00|11605.5|11599.5|11605.3|11599.3|11605.7|11599.7|11605|11599|0
1683580500000|2023-05-08 21:15:00|11605.2|11599.2|11602.9|11596.9|11605.2|11599.2|11602.1|11596.1|0
1683580800000|2023-05-08 21:20:00|11603.1|11597.1|11602.9|11596.9|11604.4|11598.4|11602.9|11596.9|0
1683581100000|2023-05-08 21:25:00|11603.6|11597.6|11603.3|11597.3|11603.8|11597.8|11603.3|11597.3|0
1683581400000|2023-05-08 21:30:00|11603.5|11597.5|11603.1|11597.1|11603.5|11597.5|11603.1|11597.1|0
1683581700000|2023-05-08 21:35:00|11603.3|11597.3|11603.5|11597.5|11603.5|11597.5|11603.3|11597.3|0
1683582000000|2023-05-08 21:40:00|11603.6|11597.6|11603.8|11597.8|11604.2|11598.2|11603.6|11597.6|0
1683582300000|2023-05-08 21:45:00|11604|11598|11603.8|11597.8|11604|11598|11603.8|11597.8|0
1683582600000|2023-05-08 21:50:00|11604.4|11598.4|11603.8|11597.8|11604.4|11598.4|11603.8|11597.8|0
1683582900000|2023-05-08 21:55:00|11603.6|11597.6|11603.8|11597.8|11603.8|11597.8|11603.6|11597.6|0
1683583200000|2023-05-08 22:00:00|11603.7|11597.7|11603.3|11597.3|11603.7|11597.7|11599.7|11593.7|0
1683583500000|2023-05-08 22:05:00|11602.7|11596.7|11602.7|11596.7|11603.3|11597.3|11602.3|11596.3|0
1683583800000|2023-05-08 22:10:00|11603.1|11597.1|11601.6|11595.6|11603.3|11597.3|11600.6|11594.6|0
1683584100000|2023-05-08 22:15:00|11602.3|11596.3|11602.3|11596.3|11603.3|11597.3|11602.3|11596.3|0
1683584400000|2023-05-08 22:20:00|11602.7|11596.7|11601.6|11595.6|11603.3|11597.3|11600.6|11594.6|0
1683584700000|2023-05-08 22:25:00|11602.3|11596.3|11603.3|11597.3|11603.3|11597.3|11601|11595|0
1683585000000|2023-05-08 22:30:00|11603.1|11597.1|11599.5|11593.5|11603.3|11597.3|11599.5|11593.5|0
1683585300000|2023-05-08 22:35:00|11599.9|11593.9|11600.6|11594.6|11601|11595|11599.9|11593.9|0
1683585600000|2023-05-08 22:40:00|11600.8|11594.8|11599.9|11593.9|11601|11595|11599.5|11593.5|0
1683585900000|2023-05-08 22:45:00|11599.7|11593.7|11599.9|11593.9|11600.6|11594.6|11599.7|11593.7|0
1683586200000|2023-05-08 22:50:00|11600.6|11594.6|11601.7|11595.7|11601.7|11595.7|11599.9|11593.9|0
1683586500000|2023-05-08 22:55:00|11601.1|11595.1|11600|11594|11601.1|11595.1|11599.4|11593.4|0
1683586800000|2023-05-08 23:00:00|11600.5|11594.5|11601.1|11595.1|11601.7|11595.7|11600|11594|0
1683587100000|2023-05-08 23:05:00|11601.3|11595.3|11601.3|11595.3|11601.7|11595.7|11600.9|11594.9|0
1683587400000|2023-05-08 23:10:00|11601.7|11595.7|11601.1|11595.1|11602.8|11596.8|11601.1|11595.1|0
1683587700000|2023-05-08 23:15:00|11600.5|11594.5|11599|11593|11601.1|11595.1|11599|11593|0
1683588000000|2023-05-08 23:20:00|11599.2|11593.2|11599.4|11593.4|11599.4|11593.4|11598.3|11592.3|0
1683588300000|2023-05-08 23:25:00|11599.8|11593.8|11599|11593|11600|11594|11599|11593|0
1683588600000|2023-05-08 23:30:00|11599.4|11593.4|11599|11593|11599.4|11593.4|11599|11593|0
1683588900000|2023-05-08 23:35:00|11598.5|11592.5|11599|11593|11599|11593|11598.3|11592.3|0
1683589200000|2023-05-08 23:40:00|11598.9|11592.9|11599.4|11593.4|11599.4|11593.4|11598.3|11592.3|0
1683589500000|2023-05-08 23:45:00|11599.2|11593.2|11599|11593|11599.4|11593.4|11599|11593|0
1683589800000|2023-05-08 23:50:00|11599.4|11593.4|11600.2|11594.2|11600.5|11594.5|11599|11593|0
1683590100000|2023-05-08 23:55:00|11600.3|11594.3|11600.5|11594.5|11601.1|11595.1|11600|11594|0
1683590400000|2023-05-09 00:00:00|11600.4|11594.4|11599|11593|11600.4|11594.4|11597.3|11591.3|0
1683590700000|2023-05-09 00:05:00|11598.9|11592.9|11597.3|11591.3|11599.4|11593.4|11597.3|11591.3|0
1683591000000|2023-05-09 00:10:00|11597.7|11591.7|11599|11593|11599|11593|11597.3|11591.3|0
1683591300000|2023-05-09 00:15:00|11598.5|11592.5|11601.2|11595.2|11603.3|11597.3|11598.3|11592.3|0
1683591600000|2023-05-09 00:20:00|11600.1|11594.1|11601.2|11595.2|11601.2|11595.2|11600.1|11594.1|0
1683591900000|2023-05-09 00:25:00|11603.3|11597.3|11603.3|11597.3|11603.3|11597.3|11603.3|11597.3|0
1683592200000|2023-05-09 00:30:00|11605.4|11599.4|11605.4|11599.4|11607.5|11601.5|11603.3|11597.3|0
1683592500000|2023-05-09 00:35:00|11604.4|11598.4|11603.3|11597.3|11605.4|11599.4|11603.3|11597.3|0
1683592800000|2023-05-09 00:40:00|11601.2|11595.2|11601.2|11595.2|11603.3|11597.3|11601.2|11595.2|0
1683593100000|2023-05-09 00:45:00|11603.3|11597.3|11601.2|11595.2|11603.3|11597.3|11599.1|11593.1|0
1683593400000|2023-05-09 00:50:00|11603.3|11597.3|11603.3|11597.3|11603.3|11597.3|11601.2|11595.2|0
1683593700000|2023-05-09 00:55:00|11603.2|11597.2|11601.2|11595.2|11603.3|11597.3|11601.1|11595.1|0
1683594000000|2023-05-09 01:00:00|11601.1|11595.1|11601.2|11595.2|11601.2|11595.2|11599.1|11593.1|0
1683594300000|2023-05-09 01:05:00|11603.3|11597.3|11601.2|11595.2|11603.3|11597.3|11601.2|11595.2|0
1683594600000|2023-05-09 01:10:00|11602.3|11596.3|11603.3|11597.3|11603.4|11597.4|11602.3|11596.3|0
1683594900000|2023-05-09 01:15:00|11601.3|11595.3|11601.2|11595.2|11603.4|11597.4|11601.2|11595.2|0
1683595200000|2023-05-09 01:20:00|11601.3|11595.3|11603.4|11597.4|11603.4|11597.4|11601.2|11595.2|0
1683595500000|2023-05-09 01:25:00|11605.5|11599.5|11605.5|11599.5|11605.5|11599.5|11605.5|11599.5|0
1683595800000|2023-05-09 01:30:00|11603.4|11597.4|11603.3|11597.3|11605.5|11599.5|11603.3|11597.3|0
1683596400000|2023-05-09 01:40:00|11605.4|11599.4|11603.3|11597.3|11605.4|11599.4|11601.2|11595.2|0
1683596700000|2023-05-09 01:45:00|11601.2|11595.2|11603.3|11597.3|11603.3|11597.3|11599.1|11593.1|0
1683597000000|2023-05-09 01:50:00|11601.2|11595.2|11603.3|11597.3|11605.4|11599.4|11601.2|11595.2|0
1683597300000|2023-05-09 01:55:00|11603.4|11597.4|11603.4|11597.4|11605.5|11599.5|11603.4|11597.4|0
1683597600000|2023-05-09 02:00:00|11605.5|11599.5|11603.2|11597.2|11605.5|11599.5|11603.2|11597.2|0
1683597900000|2023-05-09 02:05:00|11601.1|11595.1|11601.1|11595.1|11601.1|11595.1|11601.1|11595.1|0
1683598200000|2023-05-09 02:10:00|11603.2|11597.2|11603.2|11597.2|11605.3|11599.3|11603.2|11597.2|0
1683598500000|2023-05-09 02:15:00|11603.3|11597.3|11605.4|11599.4|11605.4|11599.4|11603.2|11597.2|0
1683598800000|2023-05-09 02:20:00|11605.3|11599.3|11605.4|11599.4|11605.4|11599.4|11605.3|11599.3|0
1683599100000|2023-05-09 02:25:00|11605.3|11599.3|11603.2|11597.2|11605.4|11599.4|11603.2|11597.2|0
1683599400000|2023-05-09 02:30:00|11603.3|11597.3|11603.2|11597.2|11605.3|11599.3|11603.2|11597.2|0
1683599700000|2023-05-09 02:35:00|11603.3|11597.3|11603.2|11597.2|11605.3|11599.3|11603.2|11597.2|0
1683600000000|2023-05-09 02:40:00|11605.3|11599.3|11603.2|11597.2|11605.3|11599.3|11603.2|11597.2|0
1683600300000|2023-05-09 02:45:00|11604.3|11598.3|11603.2|11597.2|11605.3|11599.3|11603.2|11597.2|0
1683600600000|2023-05-09 02:50:00|11603.3|11597.3|11605.3|11599.3|11605.3|11599.3|11603.2|11597.2|0
1683600900000|2023-05-09 02:55:00|11603.2|11597.2|11605.3|11599.3|11605.3|11599.3|11603.2|11597.2|0
1683601200000|2023-05-09 03:00:00|11605.4|11599.4|11605.4|11599.4|11605.4|11599.4|11605.3|11599.3|0
1683601500000|2023-05-09 03:05:00|11605.3|11599.3|11603.3|11597.3|11605.4|11599.4|11603.2|11597.2|0
1683601800000|2023-05-09 03:10:00|11604.3|11598.3|11605.3|11599.3|11605.3|11599.3|11604.3|11598.3|0
1683602100000|2023-05-09 03:15:00|11603.3|11597.3|11603.2|11597.2|11603.3|11597.3|11603.2|11597.2|0
1683602400000|2023-05-09 03:20:00|11601.1|11595.1|11601.9|11595.9|11601.9|11595.9|11599.8|11593.8|0
1683603000000|2023-05-09 03:30:00|11602|11596|11604|11598|11604|11598|11602|11596|0
1683603900000|2023-05-09 03:45:00|11603|11597|11604|11598|11604|11598|11603|11597|0
1683604500000|2023-05-09 03:55:00|11606.1|11600.1|11605.7|11599.7|11606.1|11600.1|11605.7|11599.7|0
1683604800000|2023-05-09 04:00:00|11603.6|11597.6|11605.7|11599.7|11605.7|11599.7|11603.6|11597.6|0
1683605700000|2023-05-09 04:15:00|11607.8|11601.8|11607.8|11601.8|11607.8|11601.8|11607.8|11601.8|0
1683606000000|2023-05-09 04:20:00|11605.7|11599.7|11606.8|11600.8|11606.8|11600.8|11605.7|11599.7|0
1683606300000|2023-05-09 04:25:00|11605.7|11599.7|11607.8|11601.8|11607.8|11601.8|11605.7|11599.7|0
1683606600000|2023-05-09 04:30:00|11609.9|11603.9|11607.8|11601.8|11609.9|11603.9|11607.8|11601.8|0
1683607200000|2023-05-09 04:40:00|11606.7|11600.7|11607.8|11601.8|11607.8|11601.8|11606.7|11600.7|0
1683607500000|2023-05-09 04:45:00|11605.7|11599.7|11607.8|11601.8|11607.8|11601.8|11605.7|11599.7|0
1683607800000|2023-05-09 04:50:00|11605.7|11599.7|11605.7|11599.7|11606.7|11600.7|11605.7|11599.7|0
1683608100000|2023-05-09 04:55:00|11606.7|11600.7|11605.7|11599.7|11607.8|11601.8|11605.7|11599.7|0
1683608400000|2023-05-09 05:00:00|11606.7|11600.7|11605.6|11599.6|11606.7|11600.7|11605.6|11599.6|0
1683608700000|2023-05-09 05:05:00|11605.7|11599.7|11605.7|11599.7|11605.7|11599.7|11605.6|11599.6|0
1683609000000|2023-05-09 05:10:00|11607.8|11601.8|11607.8|11601.8|11607.8|11601.8|11607.7|11601.7|0
1683609300000|2023-05-09 05:15:00|11609.9|11603.9|11608.9|11602.9|11609.9|11603.9|11607.8|11601.8|0
1683609600000|2023-05-09 05:20:00|11609.9|11603.9|11607.8|11601.8|11609.9|11603.9|11607.8|11601.8|0
1683609900000|2023-05-09 05:25:00|11608.9|11602.9|11607.8|11601.8|11608.9|11602.9|11607.8|11601.8|0
1683610200000|2023-05-09 05:30:00|11605.7|11599.7|11604.7|11598.7|11605.7|11599.7|11603.6|11597.6|0
1683610500000|2023-05-09 05:35:00|11603.6|11597.6|11605.7|11599.7|11605.7|11599.7|11603.6|11597.6|0
1683610800000|2023-05-09 05:40:00|11604.7|11598.7|11603.6|11597.6|11605.7|11599.7|11603.6|11597.6|0
1683611100000|2023-05-09 05:45:00|11601.5|11595.5|11601.5|11595.5|11601.5|11595.5|11601.5|11595.5|0
1683611400000|2023-05-09 05:50:00|11599.4|11593.4|11599.4|11593.4|11599.4|11593.4|11599.4|11593.4|0
1683611700000|2023-05-09 05:55:00|11599.5|11593.5|11599.4|11593.4|11599.5|11593.5|11599.4|11593.4|0
1683612000000|2023-05-09 06:00:00|11603.7|11601.7|11593.7|11591.7|11603.7|11601.7|11593.2|11591.2|72
1683612300000|2023-05-09 06:05:00|11594.2|11592.2|11596.7|11594.7|11598.7|11596.7|11593.2|11591.2|39
1683612600000|2023-05-09 06:10:00|11597.2|11595.2|11597.7|11595.7|11600.2|11598.2|11596.7|11594.7|24
1683612900000|2023-05-09 06:15:00|11597.2|11595.2|11591.7|11589.7|11597.7|11595.7|11591.2|11589.2|30
1683613200000|2023-05-09 06:20:00|11592.2|11590.2|11594.2|11592.2|11595.7|11593.7|11592.2|11590.2|51
1683613500000|2023-05-09 06:25:00|11593.7|11591.7|11595.7|11593.7|11596.7|11594.7|11593.7|11591.7|25
1683613800000|2023-05-09 06:30:00|11596.2|11594.2|11591.2|11589.2|11596.7|11594.7|11588.7|11586.7|58
1683614100000|2023-05-09 06:35:00|11590.7|11588.7|11594.2|11592.2|11594.2|11592.2|11589.2|11587.2|18
1683614400000|2023-05-09 06:40:00|11593.7|11591.7|11592.2|11590.2|11594.2|11592.2|11592.2|11590.2|11
1683614700000|2023-05-09 06:45:00|11591.7|11589.7|11589.2|11587.2|11591.7|11589.7|11589.2|11587.2|7
1683615000000|2023-05-09 06:50:00|11588.7|11586.7|11587.2|11585.2|11590.7|11588.7|11587.2|11585.2|32
1683615300000|2023-05-09 06:55:00|11586.2|11584.2|11595.2|11593.2|11601.2|11599.2|11583.2|11581.2|330
1683615600000|2023-05-09 07:00:00|11597.2|11595.2|11578.7|11576.7|11603.2|11601.2|11577.7|11575.7|761
1683615900000|2023-05-09 07:05:00|11578.2|11576.2|11581.2|11579.2|11584.2|11582.2|11573.2|11571.2|497
1683616200000|2023-05-09 07:10:00|11580.7|11578.7|11567.7|11565.7|11583.2|11581.2|11566.7|11564.7|229
1683616500000|2023-05-09 07:15:00|11568.2|11566.2|11567.2|11565.2|11572.7|11570.7|11561.7|11559.7|238
1683616800000|2023-05-09 07:20:00|11566.7|11564.7|11567.2|11565.2|11571.7|11569.7|11565.7|11563.7|219
1683617100000|2023-05-09 07:25:00|11566.7|11564.7|11560.7|11558.7|11568.7|11566.7|11556.2|11554.2|338
1683617400000|2023-05-09 07:30:00|11560.2|11558.2|11559.7|11557.7|11564.7|11562.7|11557.2|11555.2|262
1683617700000|2023-05-09 07:35:00|11558.7|11556.7|11562.2|11560.2|11564.7|11562.7|11556.7|11554.7|230
1683618000000|2023-05-09 07:40:00|11562.7|11560.7|11561.7|11559.7|11564.7|11562.7|11559.7|11557.7|122
1683618300000|2023-05-09 07:45:00|11562.2|11560.2|11563.7|11561.7|11565.7|11563.7|11560.2|11558.2|166
1683618600000|2023-05-09 07:50:00|11564.2|11562.2|11574.7|11572.7|11575.2|11573.2|11564.2|11562.2|114
1683618900000|2023-05-09 07:55:00|11575.2|11573.2|11567.7|11565.7|11575.2|11573.2|11567.2|11565.2|116
1683619200000|2023-05-09 08:00:00|11568.2|11566.2|11563.7|11561.7|11568.7|11566.7|11563.7|11561.7|164
1683619500000|2023-05-09 08:05:00|11564.2|11562.2|11566.2|11564.2|11569.2|11567.2|11563.7|11561.7|120
1683619800000|2023-05-09 08:10:00|11566.7|11564.7|11556.7|11554.7|11566.7|11564.7|11556.7|11554.7|174
1683620100000|2023-05-09 08:15:00|11556.2|11554.2|11553.7|11551.7|11556.7|11554.7|11551.7|11549.7|114
1683620400000|2023-05-09 08:20:00|11553.2|11551.2|11553.7|11551.7|11554.7|11552.7|11551.7|11549.7|116
1683620700000|2023-05-09 08:25:00|11553.2|11551.2|11542.7|11540.7|11554.7|11552.7|11542.7|11540.7|147
1683621000000|2023-05-09 08:30:00|11542.2|11540.2|11538.7|11536.7|11544.2|11542.2|11537.7|11535.7|151
1683621300000|2023-05-09 08:35:00|11539.7|11537.7|11536.2|11534.2|11542.7|11540.7|11535.7|11533.7|98
1683621600000|2023-05-09 08:40:00|11535.7|11533.7|11525.7|11523.7|11536.2|11534.2|11525.2|11523.2|315
1683621900000|2023-05-09 08:45:00|11525.2|11523.2|11535.2|11533.2|11535.7|11533.7|11523.7|11521.7|257
1683622200000|2023-05-09 08:50:00|11534.7|11532.7|11535.7|11533.7|11536.2|11534.2|11533.7|11531.7|137
1683622500000|2023-05-09 08:55:00|11535.2|11533.2|11534.2|11532.2|11535.7|11533.7|11531.7|11529.7|142
1683622800000|2023-05-09 09:00:00|11534.7|11532.7|11538.2|11536.2|11539.7|11537.7|11532.7|11530.7|127
1683623100000|2023-05-09 09:05:00|11537.7|11535.7|11525.7|11523.7|11537.7|11535.7|11525.7|11523.7|148
1683623400000|2023-05-09 09:10:00|11525.2|11523.2|11519.7|11517.7|11525.2|11523.2|11519.7|11517.7|170
1683623700000|2023-05-09 09:15:00|11520.2|11518.2|11518|11516|11521.7|11519.7|11516|11514|180
1683624000000|2023-05-09 09:20:00|11517.5|11515.5|11513.2|11511.2|11520.2|11518.2|11512.7|11510.7|123
1683624300000|2023-05-09 09:25:00|11512.7|11510.7|11505.6|11503.6|11515.2|11513.2|11505.6|11503.6|182
1683624600000|2023-05-09 09:30:00|11505.1|11503.1|11507.1|11505.1|11507.6|11505.6|11503.6|11501.6|132
1683624900000|2023-05-09 09:35:00|11507.6|11505.6|11513.1|11511.1|11516.1|11514.1|11507.6|11505.6|141
1683625200000|2023-05-09 09:40:00|11513.6|11511.6|11506.7|11504.7|11515.1|11513.1|11506.2|11504.2|121
1683625500000|2023-05-09 09:45:00|11506.2|11504.2|11504.7|11502.7|11506.7|11504.7|11502.2|11500.2|128
1683625800000|2023-05-09 09:50:00|11504.2|11502.2|11498.2|11496.2|11504.7|11502.7|11496.2|11494.2|177
1683626100000|2023-05-09 09:55:00|11498.7|11496.7|11504.2|11502.2|11504.2|11502.2|11498.7|11496.7|148
1683626400000|2023-05-09 10:00:00|11503.7|11501.7|11507.2|11505.2|11508.2|11506.2|11502.2|11500.2|963
1683626700000|2023-05-09 10:05:00|11507.7|11505.7|11502.7|11500.7|11508.2|11506.2|11501.7|11499.7|112
1683627000000|2023-05-09 10:10:00|11503.2|11501.2|11499.7|11497.7|11503.2|11501.2|11498.7|11496.7|77
1683627300000|2023-05-09 10:15:00|11500.2|11498.2|11500.2|11498.2|11500.7|11498.7|11498.2|11496.2|40
1683627600000|2023-05-09 10:20:00|11499.7|11497.7|11500.2|11498.2|11503.7|11501.7|11499.2|11497.2|80
1683627900000|2023-05-09 10:25:00|11500.7|11498.7|11498.7|11496.7|11503.2|11501.2|11498.2|11496.2|66
1683628200000|2023-05-09 10:30:00|11498.2|11496.2|11504.2|11502.2|11504.2|11502.2|11496.2|11494.2|101
1683628500000|2023-05-09 10:35:00|11503.7|11501.7|11507.7|11505.7|11508.2|11506.2|11503.2|11501.2|57
1683628800000|2023-05-09 10:40:00|11508.2|11506.2|11508.2|11506.2|11510.2|11508.2|11506.2|11504.2|73
1683629100000|2023-05-09 10:45:00|11508.7|11506.7|11506.2|11504.2|11510.2|11508.2|11505.2|11503.2|123
1683629400000|2023-05-09 10:50:00|11507.2|11505.2|11503.2|11501.2|11509.7|11507.7|11502.2|11500.2|105
1683629700000|2023-05-09 10:55:00|11502.7|11500.7|11499.2|11497.2|11503.2|11501.2|11498.2|11496.2|50
1683630000000|2023-05-09 11:00:00|11499.7|11497.7|11505.2|11503.2|11505.7|11503.7|11499.2|11497.2|76
1683630300000|2023-05-09 11:05:00|11504.7|11502.7|11505.2|11503.2|11506.2|11504.2|11503.2|11501.2|183
1683630600000|2023-05-09 11:10:00|11504.7|11502.7|11495.2|11493.2|11504.7|11502.7|11494.7|11492.7|149
1683630900000|2023-05-09 11:15:00|11495.7|11493.7|11493.7|11491.7|11497.2|11495.2|11493.2|11491.2|55
1683631200000|2023-05-09 11:20:00|11494.2|11492.2|11494.2|11492.2|11498.2|11496.2|11493.2|11491.2|40
1683631500000|2023-05-09 11:25:00|11494.7|11492.7|11493.2|11491.2|11496.7|11494.7|11490.2|11488.2|69
1683631800000|2023-05-09 11:30:00|11492.7|11490.7|11492.2|11490.2|11493.2|11491.2|11489.2|11487.2|56
1683632100000|2023-05-09 11:35:00|11491.7|11489.7|11485.7|11483.7|11492.7|11490.7|11485.7|11483.7|91
1683632400000|2023-05-09 11:40:00|11486.8|11484.8|11491.3|11489.3|11492.3|11490.3|11486.3|11484.3|117
1683632700000|2023-05-09 11:45:00|11490.8|11488.8|11496.8|11494.8|11496.8|11494.8|11488.3|11486.3|125
1683633000000|2023-05-09 11:50:00|11496.3|11494.3|11500.3|11498.3|11501.3|11499.3|11495.3|11493.3|165
1683633300000|2023-05-09 11:55:00|11500.8|11498.8|11499.8|11497.8|11501.8|11499.8|11499.3|11497.3|323
1683633600000|2023-05-09 12:00:00|11499.3|11497.3|11499.3|11497.3|11501.3|11499.3|11496.3|11494.3|116
1683633900000|2023-05-09 12:05:00|11499.8|11497.8|11504.3|11502.3|11505.3|11503.3|11498.3|11496.3|110
1683634200000|2023-05-09 12:10:00|11503.3|11501.3|11511.3|11509.3|11511.8|11509.8|11503.3|11501.3|117
1683634500000|2023-05-09 12:15:00|11511.8|11509.8|11512.3|11510.3|11512.3|11510.3|11509.3|11507.3|95
1683634800000|2023-05-09 12:20:00|11511.8|11509.8|11510.3|11508.3|11511.8|11509.8|11506.3|11504.3|66
1683635100000|2023-05-09 12:25:00|11510.8|11508.8|11513.3|11511.3|11514.3|11512.3|11507.3|11505.3|141
1683635400000|2023-05-09 12:30:00|11512.8|11510.8|11517.8|11515.8|11518.3|11516.3|11510.3|11508.3|140
1683635700000|2023-05-09 12:35:00|11517.3|11515.3|11515.3|11513.3|11518.3|11516.3|11510.8|11508.8|306
1683636000000|2023-05-09 12:40:00|11515.8|11513.8|11511.3|11509.3|11517.3|11515.3|11510.3|11508.3|179
1683636300000|2023-05-09 12:45:00|11510.8|11508.8|11507.3|11505.3|11511.8|11509.8|11505.8|11503.8|153
1683636600000|2023-05-09 12:50:00|11507.8|11505.8|11507.8|11505.8|11508.3|11506.3|11504.3|11502.3|107
1683636900000|2023-05-09 12:55:00|11507.3|11505.3|11509.3|11507.3|11511.3|11509.3|11506.3|11504.3|104
1683637200000|2023-05-09 13:00:00|11509.8|11507.8|11513.3|11511.3|11513.8|11511.8|11508.3|11506.3|209
1683637500000|2023-05-09 13:05:00|11514.3|11512.3|11519.8|11517.8|11520.3|11518.3|11513.3|11511.3|184
1683637800000|2023-05-09 13:10:00|11519.3|11517.3|11517.3|11515.3|11520.3|11518.3|11515.3|11513.3|104
1683638100000|2023-05-09 13:15:00|11516.8|11514.8|11514.3|11512.3|11518.3|11516.3|11514.3|11512.3|164
1683638400000|2023-05-09 13:20:00|11514.8|11512.8|11516.3|11514.3|11519.3|11517.3|11512.3|11510.3|295
1683638700000|2023-05-09 13:25:00|11517.3|11515.3|11521.3|11519.3|11521.3|11519.3|11516.8|11514.8|190
1683639000000|2023-05-09 13:30:00|11520.8|11518.8|11522.3|11520.3|11527.3|11525.3|11520.8|11518.8|422
1683639300000|2023-05-09 13:35:00|11521.8|11519.8|11517.3|11515.3|11524.3|11522.3|11512.8|11510.8|368
1683639600000|2023-05-09 13:40:00|11517.8|11515.8|11522.3|11520.3|11526.3|11524.3|11516.8|11514.8|232
1683639900000|2023-05-09 13:45:00|11522.8|11520.8|11525.3|11523.3|11526.3|11524.3|11520.3|11518.3|325
1683640200000|2023-05-09 13:50:00|11524.8|11522.8|11529.3|11527.3|11531.3|11529.3|11524.3|11522.3|321
1683640500000|2023-05-09 13:55:00|11529.8|11527.8|11534.3|11532.3|11535.3|11533.3|11529.8|11527.8|262
1683640800000|2023-05-09 14:00:00|11533.8|11531.8|11531.3|11529.3|11535.3|11533.3|11528.3|11526.3|372
1683641100000|2023-05-09 14:05:00|11531.8|11529.8|11530.3|11528.3|11534.8|11532.8|11528.8|11526.8|195
1683641400000|2023-05-09 14:10:00|11529|11527|11529|11527|11530|11528|11526|11524|179
1683641700000|2023-05-09 14:15:00|11530|11528|11531|11529|11535|11533|11529|11527|286
1683642000000|2023-05-09 14:20:00|11531.5|11529.5|11536|11534|11539.5|11537.5|11531|11529|386
1683642300000|2023-05-09 14:25:00|11537|11535|11538|11536|11539|11537|11535|11533|169
1683642600000|2023-05-09 14:30:00|11539|11537|11538.5|11536.5|11540|11538|11536|11534|188
1683642900000|2023-05-09 14:35:00|11539|11537|11542|11540|11542|11540|11536|11534|150
1683643200000|2023-05-09 14:40:00|11541.5|11539.5|11542|11540|11546|11544|11541|11539|169
1683643500000|2023-05-09 14:45:00|11541.5|11539.5|11547.5|11545.5|11548|11546|11540.5|11538.5|243
1683643800000|2023-05-09 14:50:00|11547|11545|11546.5|11544.5|11547|11545|11544|11542|369
1683644100000|2023-05-09 14:55:00|11546|11544|11538|11536|11547|11545|11538|11536|318
1683644400000|2023-05-09 15:00:00|11537.5|11535.5|11546|11544|11546|11544|11537.5|11535.5|226
1683644700000|2023-05-09 15:05:00|11545.5|11543.5|11548.5|11546.5|11548.5|11546.5|11543|11541|278
1683645000000|2023-05-09 15:10:00|11548|11546|11546|11544|11548.5|11546.5|11544|11542|322
1683645300000|2023-05-09 15:15:00|11547|11545|11551|11549|11552|11550|11546|11544|609
1683645600000|2023-05-09 15:20:00|11550.3|11548.3|11549.3|11547.3|11553.3|11551.3|11548.3|11546.3|566
1683645900000|2023-05-09 15:25:00|11549.8|11547.8|11547.3|11545.3|11554.3|11552.3|11546.8|11544.8|1956
1683646200000|2023-05-09 15:30:00|11548.3|11546.3|11552.3|11550.3|11552.3|11550.3|11547.3|11545.3|713
1683646500000|2023-05-09 15:35:00|11553.3|11551.3|11553.3|11551.3|11556.3|11554.3|11552.3|11550.3|242
1683646800000|2023-05-09 15:40:00|11553.8|11551.8|11549.3|11547.3|11554.3|11552.3|11548.3|11546.3|93
1683647100000|2023-05-09 15:45:00|11549.8|11547.8|11546.8|11544.8|11550.3|11548.3|11546.3|11544.3|832
1683647400000|2023-05-09 15:50:00|11547.3|11545.3|11543.8|11541.8|11547.3|11545.3|11543.3|11541.3|46
1683647700000|2023-05-09 15:55:00|11543.3|11541.3|11543.3|11541.3|11544.3|11542.3|11541.3|11539.3|39
1683648000000|2023-05-09 16:00:00|11542.8|11540.8|11542.8|11540.8|11544.8|11542.8|11542.3|11540.3|28
1683648300000|2023-05-09 16:05:00|11543.3|11541.3|11543.8|11541.8|11545.8|11543.8|11542.8|11540.8|19
1683648600000|2023-05-09 16:10:00|11543.3|11541.3|11538.8|11536.8|11543.8|11541.8|11537.8|11535.8|25
1683648900000|2023-05-09 16:15:00|11538.3|11536.3|11536.3|11534.3|11539.8|11537.8|11535.3|11533.3|50
1683649200000|2023-05-09 16:20:00|11535.3|11533.3|11540.3|11538.3|11541.3|11539.3|11535.3|11533.3|29
1683649500000|2023-05-09 16:25:00|11539.8|11537.8|11538.8|11536.8|11541.8|11539.8|11538.8|11536.8|8
1683649800000|2023-05-09 16:30:00|11539.3|11537.3|11537.8|11535.8|11540.8|11538.8|11537.3|11535.3|27
1683650100000|2023-05-09 16:35:00|11537.3|11535.3|11533.8|11531.8|11537.8|11535.8|11533.3|11531.3|9
1683650400000|2023-05-09 16:40:00|11534.3|11532.3|11534.8|11532.8|11534.8|11532.8|11533.3|11531.3|11
1683650700000|2023-05-09 16:45:00|11535.3|11533.3|11533.8|11531.8|11535.8|11533.8|11532.8|11530.8|30
1683651000000|2023-05-09 16:50:00|11534.3|11532.3|11538.8|11536.8|11539.3|11537.3|11534.3|11532.3|10
1683651300000|2023-05-09 16:55:00|11539.3|11537.3|11537.8|11535.8|11539.3|11537.3|11536.8|11534.8|19
1683651600000|2023-05-09 17:00:00|11538.3|11536.3|11536.8|11534.8|11538.8|11536.8|11536.3|11534.3|23
1683651900000|2023-05-09 17:05:00|11537.3|11535.3|11539.3|11537.3|11539.8|11537.8|11536.8|11534.8|6
1683652200000|2023-05-09 17:10:00|11539.8|11537.8|11538.8|11536.8|11539.8|11537.8|11537.8|11535.8|4
1683652500000|2023-05-09 17:15:00|11539.3|11537.3|11538.8|11536.8|11540.3|11538.3|11538.3|11536.3|1
1683652800000|2023-05-09 17:20:00|11538.3|11536.3|11533.8|11531.8|11538.3|11536.3|11532.8|11530.8|5
1683653100000|2023-05-09 17:25:00|11533.3|11531.3|11535.3|11533.3|11535.3|11533.3|11531.8|11529.8|17
1683653400000|2023-05-09 17:30:00|11534.8|11532.8|11537.8|11535.8|11538.8|11536.8|11534.8|11532.8|17
1683653700000|2023-05-09 17:35:00|11538.3|11536.3|11537.3|11535.3|11538.8|11536.8|11535.8|11533.8|12
1683654000000|2023-05-09 17:40:00|11537.8|11535.8|11537.3|11535.3|11537.8|11535.8|11536.3|11534.3|1
1683654300000|2023-05-09 17:45:00|11536.8|11534.8|11538.8|11536.8|11539.3|11537.3|11535.8|11533.8|1
1683654600000|2023-05-09 17:50:00|11538.3|11536.3|11542.8|11540.8|11542.8|11540.8|11538.3|11536.3|4
1683654900000|2023-05-09 17:55:00|11542.3|11540.3|11542.8|11540.8|11544.8|11542.8|11542.3|11540.3|4
1683655200000|2023-05-09 18:00:00|11543.3|11541.3|11544.8|11542.8|11545.8|11543.8|11543.3|11541.3|0
1683655500000|2023-05-09 18:05:00|11544.3|11542.3|11543.8|11541.8|11544.8|11542.8|11541.8|11539.8|6
1683655800000|2023-05-09 18:10:00|11543.3|11541.3|11543.8|11541.8|11544.3|11542.3|11542.8|11540.8|0
1683656100000|2023-05-09 18:15:00|11544.3|11542.3|11543.8|11541.8|11545.8|11543.8|11543.3|11541.3|7
1683656400000|2023-05-09 18:20:00|11544.3|11542.3|11542.8|11540.8|11544.8|11542.8|11542.8|11540.8|5
1683656700000|2023-05-09 18:25:00|11542.3|11540.3|11542.8|11540.8|11543.8|11541.8|11541.8|11539.8|2
1683657000000|2023-05-09 18:30:00|11543.3|11541.3|11544.8|11542.8|11545.3|11543.3|11542.3|11540.3|24
1683657300000|2023-05-09 18:35:00|11545.3|11543.3|11544.3|11542.3|11546.3|11544.3|11544.3|11542.3|3
1683657600000|2023-05-09 18:40:00|11544.8|11542.8|11544.8|11542.8|11547.3|11545.3|11544.3|11542.3|36
1683657900000|2023-05-09 18:45:00|11544.3|11542.3|11550.3|11548.3|11550.3|11548.3|11544.3|11542.3|43
1683658200000|2023-05-09 18:50:00|11550.8|11548.8|11543.8|11541.8|11552.3|11550.3|11543.3|11541.3|95
1683658500000|2023-05-09 18:55:00|11544.3|11542.3|11548.3|11546.3|11548.3|11546.3|11543.8|11541.8|73
1683658800000|2023-05-09 19:00:00|11549.3|11547.3|11551.3|11549.3|11551.3|11549.3|11548.3|11546.3|72
1683659100000|2023-05-09 19:05:00|11551.8|11549.8|11556.8|11554.8|11557.3|11555.3|11551.8|11549.8|111
1683659400000|2023-05-09 19:10:00|11557.3|11555.3|11553.8|11551.8|11557.3|11555.3|11553.8|11551.8|99
1683659700000|2023-05-09 19:15:00|11553.3|11551.3|11555.8|11553.8|11557.3|11555.3|11552.8|11550.8|87
1683660000000|2023-05-09 19:20:00|11555.3|11553.3|11556.8|11554.8|11557.3|11555.3|11551.8|11549.8|86
1683660300000|2023-05-09 19:25:00|11557.3|11555.3|11556.8|11554.8|11559.3|11557.3|11555.8|11553.8|104
1683660600000|2023-05-09 19:30:00|11557.3|11555.3|11564.3|11562.3|11564.3|11562.3|11556.3|11554.3|99
1683660900000|2023-05-09 19:35:00|11563.8|11561.8|11561.8|11559.8|11565.8|11563.8|11561.8|11559.8|97
1683661200000|2023-05-09 19:40:00|11562.3|11560.3|11563.8|11561.8|11564.3|11562.3|11561.3|11559.3|61
1683661500000|2023-05-09 19:45:00|11563.3|11561.3|11564.3|11562.3|11564.3|11562.3|11557.3|11555.3|139
1683661800000|2023-05-09 19:50:00|11562.3|11560.3|11560.3|11558.3|11563.8|11561.8|11559.8|11557.8|127
1683662100000|2023-05-09 19:55:00|11561.8|11559.8|11560.7|11554.7|11561.8|11559.8|11555.3|11552.7|101
1683662400000|2023-05-09 20:00:00|11559.7|11553.7|11565.7|11559.7|11566.3|11560.3|11558|11552|2
1683662700000|2023-05-09 20:05:00|11565.3|11559.3|11568.5|11562.5|11568.5|11562.5|11565.3|11559.3|0
1683663000000|2023-05-09 20:10:00|11568|11562|11565.3|11559.3|11569.1|11563.1|11565.3|11559.3|0
1683663300000|2023-05-09 20:15:00|11564.8|11558.8|11564.6|11558.6|11566.3|11560.3|11564.6|11558.6|0
1683663600000|2023-05-09 20:20:00|11565.3|11559.3|11565.7|11559.7|11567.4|11561.4|11565.3|11559.3|0
1683663900000|2023-05-09 20:25:00|11565.3|11559.3|11564.2|11558.2|11565.7|11559.7|11563.6|11557.6|0
1683664200000|2023-05-09 20:30:00|11564.6|11558.6|11565.3|11559.3|11565.7|11559.7|11564.6|11558.6|0
1683664500000|2023-05-09 20:35:00|11565.2|11559.2|11565.7|11559.7|11567.4|11561.4|11564.6|11558.6|0
1683664800000|2023-05-09 20:40:00|11567|11561|11567.4|11561.4|11568|11562|11566.3|11560.3|0
1683665100000|2023-05-09 20:45:00|11567.8|11561.8|11567.3|11561.3|11568|11562|11567|11561|0
1683665400000|2023-05-09 20:50:00|11566.8|11560.8|11564.5|11558.5|11566.8|11560.8|11564.5|11558.5|0
1683665700000|2023-05-09 20:55:00|11565.1|11559.1|11561.1|11555.1|11565.1|11559.1|11560|11554|0
1683666000000|2023-05-09 21:00:00|11560.9|11554.9|11559.6|11553.6|11561.1|11555.1|11559.6|11553.6|0
1683666300000|2023-05-09 21:05:00|11560.4|11554.4|11559.6|11553.6|11560.6|11554.6|11559.4|11553.4|0
1683666600000|2023-05-09 21:10:00|11559.4|11553.4|11560|11554|11560.9|11554.9|11557.9|11551.9|0
1683666900000|2023-05-09 21:15:00|11559.4|11553.4|11559.8|11553.8|11560.2|11554.2|11558.9|11552.9|0
1683667200000|2023-05-09 21:20:00|11560.4|11554.4|11560|11554|11560.4|11554.4|11559.4|11553.4|0
1683667500000|2023-05-09 21:25:00|11559.8|11553.8|11560|11554|11560|11554|11559.4|11553.4|0
1683667800000|2023-05-09 21:30:00|11559.8|11553.8|11559.8|11553.8|11559.8|11553.8|11559.8|11553.8|0
1683668100000|2023-05-09 21:35:00|11559.1|11553.1|11557.9|11551.9|11559.8|11553.8|11557.9|11551.9|0
1683668400000|2023-05-09 21:40:00|11558.3|11552.3|11559.4|11553.4|11559.4|11553.4|11558.1|11552.1|0
1683668700000|2023-05-09 21:45:00|11559.8|11553.8|11560|11554|11560|11554|11559.8|11553.8|0
1683669000000|2023-05-09 21:50:00|11560.4|11554.4|11560.9|11554.9|11560.9|11554.9|11560.4|11554.4|0
1683669300000|2023-05-09 21:55:00|11561.1|11555.1|11560.7|11554.7|11561.1|11555.1|11560|11554|0
1683669600000|2023-05-09 22:00:00|11560.6|11554.6|11558.8|11552.8|11560.6|11554.6|11556|11550|0
1683669900000|2023-05-09 22:05:00|11559.2|11553.2|11559.8|11553.8|11560.9|11554.9|11558.8|11552.8|0
1683670200000|2023-05-09 22:10:00|11559.9|11553.9|11560.3|11554.3|11561.5|11555.5|11559.2|11553.2|0
1683670500000|2023-05-09 22:15:00|11560.9|11554.9|11562.6|11556.6|11562.6|11556.6|11560.3|11554.3|0
1683670800000|2023-05-09 22:20:00|11563|11557|11563.7|11557.7|11564.3|11558.3|11562.8|11556.8|0
1683671100000|2023-05-09 22:25:00|11563|11557|11564.3|11558.3|11564.8|11558.8|11563|11557|0
1683671400000|2023-05-09 22:30:00|11564.8|11558.8|11565.4|11559.4|11566.5|11560.5|11564.3|11558.3|0
1683671700000|2023-05-09 22:35:00|11565.8|11559.8|11564.8|11558.8|11567.1|11561.1|11564.8|11558.8|0
1683672000000|2023-05-09 22:40:00|11564.7|11558.7|11564.8|11558.8|11565.8|11559.8|11563|11557|0
1683672300000|2023-05-09 22:45:00|11564.7|11558.7|11565.4|11559.4|11565.8|11559.8|11564.3|11558.3|0
1683672600000|2023-05-09 22:50:00|11565.8|11559.8|11565.8|11559.8|11566.5|11560.5|11565.8|11559.8|0
1683672900000|2023-05-09 22:55:00|11565.6|11559.6|11565.4|11559.4|11565.8|11559.8|11565.4|11559.4|0
1683673200000|2023-05-09 23:00:00|11564.8|11558.8|11565.8|11559.8|11565.8|11559.8|11564.8|11558.8|0
1683673500000|2023-05-09 23:05:00|11565.4|11559.4|11565.8|11559.8|11566.5|11560.5|11565.4|11559.4|0
1683673800000|2023-05-09 23:10:00|11565.4|11559.4|11564.8|11558.8|11565.4|11559.4|11564.3|11558.3|0
1683674100000|2023-05-09 23:15:00|11565.4|11559.4|11564.3|11558.3|11565.4|11559.4|11563.7|11557.7|0
1683674400000|2023-05-09 23:20:00|11564.5|11558.5|11564.8|11558.8|11565.4|11559.4|11564.3|11558.3|0
1683674700000|2023-05-09 23:25:00|11564.7|11558.7|11564.3|11558.3|11564.8|11558.8|11564.3|11558.3|0
1683675000000|2023-05-09 23:30:00|11563.7|11557.7|11564.3|11558.3|11564.3|11558.3|11563.7|11557.7|0
1683675300000|2023-05-09 23:35:00|11563.7|11557.7|11564.3|11558.3|11564.3|11558.3|11563.7|11557.7|0
1683675600000|2023-05-09 23:40:00|11563.7|11557.7|11568.2|11562.2|11568.2|11562.2|11563.7|11557.7|0
1683675900000|2023-05-09 23:45:00|11568.6|11562.6|11567.5|11561.5|11570.3|11564.3|11567.5|11561.5|0
1683676200000|2023-05-09 23:50:00|11567.1|11561.1|11566.5|11560.5|11567.5|11561.5|11565.8|11559.8|0
1683676500000|2023-05-09 23:55:00|11567.1|11561.1|11568.2|11562.2|11568.2|11562.2|11566.7|11560.7|0
1683676800000|2023-05-10 00:00:00|11567.5|11561.5|11566.4|11560.4|11567.5|11561.5|11564.8|11558.8|0
1683677100000|2023-05-10 00:05:00|11565.8|11559.8|11568.2|11562.2|11569.2|11563.2|11565.8|11559.8|0
1683677400000|2023-05-10 00:10:00|11568.6|11562.6|11570.9|11564.9|11571.5|11565.5|11568.6|11562.6|0
1683677700000|2023-05-10 00:15:00|11568.8|11562.8|11569.5|11563.5|11569.5|11563.5|11567.4|11561.4|0
1683678000000|2023-05-10 00:20:00|11571.6|11565.6|11573.6|11567.6|11573.7|11567.7|11571.6|11565.6|0
1683678300000|2023-05-10 00:25:00|11571.6|11565.6|11571.5|11565.5|11572.6|11566.6|11571.5|11565.5|0
1683678600000|2023-05-10 00:30:00|11569.4|11563.4|11569.4|11563.4|11569.4|11563.4|11569.4|11563.4|0
1683678900000|2023-05-10 00:35:00|11567.3|11561.3|11569.4|11563.4|11569.4|11563.4|11567.3|11561.3|0
1683679200000|2023-05-10 00:40:00|11569.5|11563.5|11569.5|11563.5|11569.5|11563.5|11569.4|11563.4|0
1683679500000|2023-05-10 00:45:00|11569.4|11563.4|11565.2|11559.2|11569.4|11563.4|11565.2|11559.2|0
1683679800000|2023-05-10 00:50:00|11565.3|11559.3|11567.3|11561.3|11567.4|11561.4|11565.2|11559.2|0
1683680100000|2023-05-10 00:55:00|11567.4|11561.4|11567.4|11561.4|11567.4|11561.4|11567.3|11561.3|0
1683680400000|2023-05-10 01:00:00|11569.5|11563.5|11569.5|11563.5|11569.5|11563.5|11567.4|11561.4|0
1683680700000|2023-05-10 01:05:00|11567.4|11561.4|11569.5|11563.5|11569.5|11563.5|11567.4|11561.4|0
1683681300000|2023-05-10 01:15:00|11567.4|11561.4|11567.4|11561.4|11569.5|11563.5|11567.3|11561.3|0
1683681600000|2023-05-10 01:20:00|11569.5|11563.5|11569.5|11563.5|11569.5|11563.5|11567.4|11561.4|0
1683681900000|2023-05-10 01:25:00|11569.4|11563.4|11567.3|11561.3|11569.4|11563.4|11567.3|11561.3|0
1683682200000|2023-05-10 01:30:00|11569.4|11563.4|11565.1|11559.1|11569.4|11563.4|11565.1|11559.1|0
1683682500000|2023-05-10 01:35:00|11567.2|11561.2|11567.2|11561.2|11567.2|11561.2|11565.1|11559.1|0
1683682800000|2023-05-10 01:40:00|11566.2|11560.2|11565.1|11559.1|11567.2|11561.2|11565.1|11559.1|0
1683683100000|2023-05-10 01:45:00|11567.2|11561.2|11567.2|11561.2|11567.3|11561.3|11565.1|11559.1|0
1683683400000|2023-05-10 01:50:00|11569.3|11563.3|11567.2|11561.2|11569.3|11563.3|11567.2|11561.2|0
1683683700000|2023-05-10 01:55:00|11565.1|11559.1|11567.2|11561.2|11567.2|11561.2|11565.1|11559.1|0
1683684000000|2023-05-10 02:00:00|11569.3|11563.3|11567.2|11561.2|11569.3|11563.3|11567.2|11561.2|0
1683684600000|2023-05-10 02:10:00|11565.1|11559.1|11565.1|11559.1|11567.2|11561.2|11565.1|11559.1|0
1683684900000|2023-05-10 02:15:00|11567.2|11561.2|11567.2|11561.2|11567.2|11561.2|11565.1|11559.1|0
1683685200000|2023-05-10 02:20:00|11566.1|11560.1|11567.2|11561.2|11567.2|11561.2|11566.1|11560.1|0
1683685500000|2023-05-10 02:25:00|11569.3|11563.3|11567.2|11561.2|11569.3|11563.3|11567.2|11561.2|0
1683685800000|2023-05-10 02:30:00|11569.3|11563.3|11569.3|11563.3|11569.3|11563.3|11569.3|11563.3|0
1683686100000|2023-05-10 02:35:00|11568.3|11562.3|11569.3|11563.3|11569.3|11563.3|11567.2|11561.2|0
1683686400000|2023-05-10 02:40:00|11567.2|11561.2|11568.3|11562.3|11569.3|11563.3|11567.2|11561.2|0
1683686700000|2023-05-10 02:45:00|11569.3|11563.3|11567.2|11561.2|11569.3|11563.3|11567.2|11561.2|0
1683687000000|2023-05-10 02:50:00|11567.1|11561.1|11567.2|11561.2|11567.2|11561.2|11565|11559|0
1683687300000|2023-05-10 02:55:00|11567.1|11561.1|11567.2|11561.2|11567.2|11561.2|11567.1|11561.1|0
1683687600000|2023-05-10 03:00:00|11569.3|11563.3|11567.2|11561.2|11569.3|11563.3|11567.2|11561.2|0
1683687900000|2023-05-10 03:05:00|11568.3|11562.3|11567.2|11561.2|11568.3|11562.3|11567.2|11561.2|0
1683688200000|2023-05-10 03:10:00|11569.3|11563.3|11567.2|11561.2|11569.3|11563.3|11567.2|11561.2|0
1683688500000|2023-05-10 03:15:00|11568.2|11562.2|11567.2|11561.2|11569.3|11563.3|11567.2|11561.2|0
1683689400000|2023-05-10 03:30:00|11569.3|11563.3|11569.3|11563.3|11569.3|11563.3|11567.2|11561.2|0
1683689700000|2023-05-10 03:35:00|11567.2|11561.2|11569.3|11563.3|11569.3|11563.3|11567.2|11561.2|0
1683690000000|2023-05-10 03:40:00|11567.2|11561.2|11569.2|11563.2|11569.3|11563.3|11567.2|11561.2|0
1683690300000|2023-05-10 03:45:00|11569.1|11563.1|11568.1|11562.1|11569.1|11563.1|11567|11561|0
1683690600000|2023-05-10 03:50:00|11569.1|11563.1|11566.9|11560.9|11569.1|11563.1|11566.9|11560.9|0
1683691200000|2023-05-10 04:00:00|11566.8|11560.8|11566.9|11560.9|11566.9|11560.9|11566.8|11560.8|0
1683691500000|2023-05-10 04:05:00|11566.8|11560.8|11566.8|11560.8|11566.9|11560.9|11564.8|11558.8|0
1683691800000|2023-05-10 04:10:00|11566.9|11560.9|11566.8|11560.8|11566.9|11560.9|11566.8|11560.8|0
1683692100000|2023-05-10 04:15:00|11564.7|11558.7|11566.8|11560.8|11566.8|11560.8|11564.7|11558.7|0
1683692700000|2023-05-10 04:25:00|11566.9|11560.9|11566.9|11560.9|11569|11563|11566.9|11560.9|0
1683693000000|2023-05-10 04:30:00|11569|11563|11566.9|11560.9|11569|11563|11566.8|11560.8|0
1683693300000|2023-05-10 04:35:00|11567.9|11561.9|11566.9|11560.9|11567.9|11561.9|11566.9|11560.9|0
1683693600000|2023-05-10 04:40:00|11567.9|11561.9|11566.9|11560.9|11569|11563|11566.9|11560.9|0
1683693900000|2023-05-10 04:45:00|11569|11563|11569|11563|11569|11563|11569|11563|0
1683694200000|2023-05-10 04:50:00|11566.9|11560.9|11569|11563|11569|11563|11566.9|11560.9|0
1683694500000|2023-05-10 04:55:00|11570.1|11564.1|11568.3|11562.3|11570.1|11564.1|11568.3|11562.3|0
1683694800000|2023-05-10 05:00:00|11569.4|11563.4|11566.3|11560.3|11570.4|11564.4|11566.2|11560.2|0
1683695100000|2023-05-10 05:05:00|11566.2|11560.2|11564.1|11558.1|11566.3|11560.3|11564.1|11558.1|0
1683695400000|2023-05-10 05:10:00|11566.2|11560.2|11565.2|11559.2|11566.2|11560.2|11564.1|11558.1|0
1683695700000|2023-05-10 05:15:00|11566.2|11560.2|11564.1|11558.1|11566.2|11560.2|11564.1|11558.1|0
1683696000000|2023-05-10 05:20:00|11566.2|11560.2|11564.1|11558.1|11566.2|11560.2|11564.1|11558.1|0
1683696300000|2023-05-10 05:25:00|11563|11557|11562|11556|11564.1|11558.1|11562|11556|0
1683696600000|2023-05-10 05:30:00|11562.1|11556.1|11564.1|11558.1|11564.1|11558.1|11562|11556|0
1683696900000|2023-05-10 05:35:00|11562|11556|11562|11556|11564.1|11558.1|11562|11556|0
1683697200000|2023-05-10 05:40:00|11559.9|11553.9|11557.8|11551.8|11559.9|11553.9|11557.8|11551.8|0
1683697500000|2023-05-10 05:45:00|11557.9|11551.9|11557.8|11551.8|11557.9|11551.9|11557.8|11551.8|0
1683697800000|2023-05-10 05:50:00|11557.9|11551.9|11560|11554|11560|11554|11557.8|11551.8|0
1683698100000|2023-05-10 05:55:00|11561|11555|11562|11556|11562|11556|11561|11555|0
1683698400000|2023-05-10 06:00:00|11556.8|11554.8|11560.3|11558.3|11567.3|11565.3|11556.8|11554.8|76
1683698700000|2023-05-10 06:05:00|11559.8|11557.8|11559.8|11557.8|11563.8|11561.8|11557.8|11555.8|45
1683699000000|2023-05-10 06:10:00|11560.3|11558.3|11563.8|11561.8|11564.8|11562.8|11559.3|11557.3|14
1683699300000|2023-05-10 06:15:00|11564.3|11562.3|11563.8|11561.8|11567.3|11565.3|11562.3|11560.3|40
1683699600000|2023-05-10 06:20:00|11564.3|11562.3|11567.8|11565.8|11569.3|11567.3|11562.3|11560.3|34
1683699900000|2023-05-10 06:25:00|11567.3|11565.3|11566.8|11564.8|11567.3|11565.3|11565.3|11563.3|13
1683700200000|2023-05-10 06:30:00|11566.3|11564.3|11562.8|11560.8|11566.3|11564.3|11561.8|11559.8|10
1683700500000|2023-05-10 06:35:00|11562.3|11560.3|11560.8|11558.8|11562.8|11560.8|11560.3|11558.3|3
1683700800000|2023-05-10 06:40:00|11560.3|11558.3|11563.8|11561.8|11563.8|11561.8|11560.3|11558.3|9
1683701100000|2023-05-10 06:45:00|11561.8|11559.8|11562.8|11560.8|11563.3|11561.3|11561.8|11559.8|15
1683701400000|2023-05-10 06:50:00|11562.3|11560.3|11565.8|11563.8|11565.8|11563.8|11561.8|11559.8|9
1683701700000|2023-05-10 06:55:00|11566.3|11564.3|11559.8|11557.8|11568.8|11566.8|11559.3|11557.3|131
1683702000000|2023-05-10 07:00:00|11561.3|11559.3|11538.8|11536.8|11568.3|11566.3|11538.3|11536.3|769
1683702300000|2023-05-10 07:05:00|11538.3|11536.3|11542.8|11540.8|11544.3|11542.3|11527.8|11525.8|534
1683702600000|2023-05-10 07:10:00|11542.3|11540.3|11535.3|11533.3|11548.8|11546.8|11525.8|11523.8|451
1683702900000|2023-05-10 07:15:00|11535.8|11533.8|11531.8|11529.8|11538.3|11536.3|11522.3|11520.3|218
1683703200000|2023-05-10 07:20:00|11531.3|11529.3|11516.8|11514.8|11531.8|11529.8|11515.3|11513.3|148
1683703500000|2023-05-10 07:25:00|11516.3|11514.3|11513.3|11511.3|11528.3|11526.3|11513.3|11511.3|153
1683703800000|2023-05-10 07:30:00|11512.8|11510.8|11505.3|11503.3|11513.8|11511.8|11500.8|11498.8|253
1683704100000|2023-05-10 07:35:00|11506.3|11504.3|11501.8|11499.8|11509.8|11507.8|11499.3|11497.3|252
1683704400000|2023-05-10 07:40:00|11501.5|11499.5|11500|11498|11504|11502|11498|11496|137
1683704700000|2023-05-10 07:45:00|11499.5|11497.5|11502|11500|11504|11502|11498|11496|223
1683705000000|2023-05-10 07:50:00|11502.5|11500.5|11499|11497|11506|11504|11498.5|11496.5|155
1683705300000|2023-05-10 07:55:00|11498.5|11496.5|11494|11492|11499|11497|11491|11489|204
1683705600000|2023-05-10 08:00:00|11493.5|11491.5|11495|11493|11500|11498|11489|11487|205
1683705900000|2023-05-10 08:05:00|11494|11492|11496|11494|11499|11497|11486|11484|270
1683706200000|2023-05-10 08:10:00|11495.5|11493.5|11504|11502|11504|11502|11495|11493|140
1683706500000|2023-05-10 08:15:00|11504.5|11502.5|11504|11502|11513|11511|11503|11501|143
1683706800000|2023-05-10 08:20:00|11504.5|11502.5|11509|11507|11511|11509|11504|11502|172
1683707100000|2023-05-10 08:25:00|11508.5|11506.5|11511.5|11509.5|11512.5|11510.5|11507|11505|90
1683707400000|2023-05-10 08:30:00|11512|11510|11511.5|11509.5|11513|11511|11508|11506|64
1683707700000|2023-05-10 08:35:00|11512|11510|11505.5|11503.5|11514|11512|11503|11501|79
1683708000000|2023-05-10 08:40:00|11505|11503|11507.5|11505.5|11510|11508|11501.5|11499.5|60
1683708300000|2023-05-10 08:45:00|11507|11505|11507.5|11505.5|11513|11511|11506|11504|76
1683708600000|2023-05-10 08:50:00|11508|11506|11509|11507|11509|11507|11505|11503|114
1683708900000|2023-05-10 08:55:00|11508.5|11506.5|11510|11508|11510.5|11508.5|11505|11503|188
1683709200000|2023-05-10 09:00:00|11509.5|11507.5|11503|11501|11510|11508|11501|11499|118
1683709500000|2023-05-10 09:05:00|11502.5|11500.5|11497|11495|11503|11501|11496|11494|103
1683709800000|2023-05-10 09:10:00|11497.5|11495.5|11504.5|11502.5|11505.5|11503.5|11497.5|11495.5|53
1683710100000|2023-05-10 09:15:00|11504|11502|11506|11504|11512|11510|11504|11502|88
1683710400000|2023-05-10 09:20:00|11505.5|11503.5|11513|11511|11513|11511|11503|11501|72
1683710700000|2023-05-10 09:25:00|11513.5|11511.5|11513|11511|11516|11514|11511|11509|62
1683711000000|2023-05-10 09:30:00|11513.5|11511.5|11511.5|11509.5|11513.5|11511.5|11508|11506|66
1683711300000|2023-05-10 09:35:00|11512|11510|11506|11504|11513|11511|11505.5|11503.5|88
1683711600000|2023-05-10 09:40:00|11505.5|11503.5|11504|11502|11507.5|11505.5|11501.5|11499.5|79
1683711900000|2023-05-10 09:45:00|11503.5|11501.5|11512|11510|11513|11511|11503|11501|64
1683712200000|2023-05-10 09:50:00|11511.5|11509.5|11509.5|11507.5|11513.5|11511.5|11509|11507|75
1683712500000|2023-05-10 09:55:00|11509|11507|11509.5|11507.5|11511|11509|11508|11506|67
1683712800000|2023-05-10 10:00:00|11510|11508|11506|11504|11510|11508|11505|11503|92
1683713100000|2023-05-10 10:05:00|11506.5|11504.5|11503|11501|11507.5|11505.5|11499.5|11497.5|113
1683713400000|2023-05-10 10:10:00|11502.5|11500.5|11501|11499|11505|11503|11500|11498|66
1683713700000|2023-05-10 10:15:00|11501.5|11499.5|11501.5|11499.5|11504|11502|11500.5|11498.5|60
1683714000000|2023-05-10 10:20:00|11502|11500|11501.5|11499.5|11505|11503|11501|11499|31
1683714300000|2023-05-10 10:25:00|11501|11499|11506|11504|11506.5|11504.5|11501|11499|41
1683714600000|2023-05-10 10:30:00|11505.5|11503.5|11507.5|11505.5|11508|11506|11505|11503|43
1683714900000|2023-05-10 10:35:00|11507|11505|11507.5|11505.5|11509.5|11507.5|11506|11504|52
1683715200000|2023-05-10 10:40:00|11508|11506|11501|11499|11508|11506|11501|11499|48
1683715500000|2023-05-10 10:45:00|11500|11498|11499.5|11497.5|11503|11501|11499|11497|44
1683715800000|2023-05-10 10:50:00|11500|11498|11497.5|11495.5|11501|11499|11496|11494|143
1683716100000|2023-05-10 10:55:00|11498|11496|11496.5|11494.5|11498|11496|11495.5|11493.5|59
1683716400000|2023-05-10 11:00:00|11497|11495|11492|11490|11497|11495|11491|11489|75
1683716700000|2023-05-10 11:05:00|11491|11489|11495|11493|11498|11496|11489.5|11487.5|96
1683717000000|2023-05-10 11:10:00|11494.5|11492.5|11497|11495|11498|11496|11494|11492|106
1683717300000|2023-05-10 11:15:00|11496.5|11494.5|11497.5|11495.5|11499|11497|11495|11493|78
1683717600000|2023-05-10 11:20:00|11498|11496|11497|11495|11501.5|11499.5|11497|11495|73
1683717900000|2023-05-10 11:25:00|11497.5|11495.5|11496.5|11494.5|11499|11497|11495|11493|62
1683718200000|2023-05-10 11:30:00|11497|11495|11494.5|11492.5|11497|11495|11492|11490|86
1683718500000|2023-05-10 11:35:00|11494|11492|11492|11490|11495|11493|11491|11489|109
1683718800000|2023-05-10 11:40:00|11493.3|11491.3|11492.3|11490.3|11495.3|11493.3|11491.3|11489.3|64
1683719100000|2023-05-10 11:45:00|11492.8|11490.8|11495.8|11493.8|11500.3|11498.3|11492.8|11490.8|85
1683719400000|2023-05-10 11:50:00|11495.3|11493.3|11496.3|11494.3|11497.8|11495.8|11495.3|11493.3|69
1683719700000|2023-05-10 11:55:00|11495.8|11493.8|11495.3|11493.3|11496.3|11494.3|11493.3|11491.3|107
1683720000000|2023-05-10 12:00:00|11494.8|11492.8|11493.3|11491.3|11495.3|11493.3|11489.3|11487.3|72
1683720300000|2023-05-10 12:05:00|11493.8|11491.8|11489.3|11487.3|11494.3|11492.3|11486.3|11484.3|141
1683720600000|2023-05-10 12:10:00|11488.8|11486.8|11485.8|11483.8|11489.3|11487.3|11485.3|11483.3|102
1683720900000|2023-05-10 12:15:00|11486.3|11484.3|11483.3|11481.3|11486.3|11484.3|11481.3|11479.3|1129
1683721200000|2023-05-10 12:20:00|11482.8|11480.8|11482.3|11480.3|11484.3|11482.3|11480.3|11478.3|108
1683721500000|2023-05-10 12:25:00|11482.8|11480.8|11485.8|11483.8|11489.8|11487.8|11481.3|11479.3|177
1683721800000|2023-05-10 12:30:00|11503.8|11501.8|11498.8|11496.8|11516.3|11514.3|11493.8|11491.8|1111
1683722100000|2023-05-10 12:35:00|11499.3|11497.3|11491.3|11489.3|11509.8|11507.8|11491.3|11489.3|203
1683722400000|2023-05-10 12:40:00|11492.3|11490.3|11501.3|11499.3|11504.3|11502.3|11488.3|11486.3|315
1683722700000|2023-05-10 12:45:00|11500.8|11498.8|11503.3|11501.3|11503.3|11501.3|11494.3|11492.3|217
1683723000000|2023-05-10 12:50:00|11502.8|11500.8|11483.3|11481.3|11503.3|11501.3|11483.3|11481.3|229
1683723300000|2023-05-10 12:55:00|11483.8|11481.8|11483.8|11481.8|11486.3|11484.3|11481.3|11479.3|378
1683723600000|2023-05-10 13:00:00|11483.3|11481.3|11484.3|11482.3|11487.3|11485.3|11478.8|11476.8|143
1683723900000|2023-05-10 13:05:00|11483.8|11481.8|11486.3|11484.3|11487.3|11485.3|11482.8|11480.8|141
1683724200000|2023-05-10 13:10:00|11486.8|11484.8|11499.8|11497.8|11502.3|11500.3|11486.3|11484.3|290
1683724500000|2023-05-10 13:15:00|11500.3|11498.3|11487.8|11485.8|11500.3|11498.3|11486.8|11484.8|980
1683724800000|2023-05-10 13:20:00|11487.3|11485.3|11484.8|11482.8|11490.3|11488.3|11483.8|11481.8|171
1683725100000|2023-05-10 13:25:00|11485.3|11483.3|11478.3|11476.3|11485.8|11483.8|11477.3|11475.3|154
1683725400000|2023-05-10 13:30:00|11477.8|11475.8|11488.3|11486.3|11488.3|11486.3|11477.8|11475.8|505
1683725700000|2023-05-10 13:35:00|11487.8|11485.8|11469.3|11467.3|11489.3|11487.3|11469.3|11467.3|406
1683726000000|2023-05-10 13:40:00|11469.8|11467.8|11451.3|11449.3|11470.3|11468.3|11451.3|11449.3|483
1683726300000|2023-05-10 13:45:00|11451.8|11449.8|11431.3|11429.3|11452.3|11450.3|11429.8|11427.8|900
1683726600000|2023-05-10 13:50:00|11430.8|11428.8|11422.3|11420.3|11433.3|11431.3|11421.8|11419.8|586
1683726900000|2023-05-10 13:55:00|11422.8|11420.8|11446.3|11444.3|11446.3|11444.3|11422.3|11420.3|358
1683727200000|2023-05-10 14:00:00|11447.3|11445.3|11454.3|11452.3|11458.3|11456.3|11447.3|11445.3|430
1683727500000|2023-05-10 14:05:00|11453.8|11451.8|11454.8|11452.8|11459.3|11457.3|11452.3|11450.3|184
1683727800000|2023-05-10 14:10:00|11453.9|11451.9|11452.9|11450.9|11460.4|11458.4|11450.4|11448.4|180
1683728100000|2023-05-10 14:15:00|11452.4|11450.4|11440.9|11438.9|11454.9|11452.9|11440.9|11438.9|456
1683728400000|2023-05-10 14:20:00|11441.4|11439.4|11445.4|11443.4|11448.4|11446.4|11441.4|11439.4|205
1683728700000|2023-05-10 14:25:00|11444.9|11442.9|11442.4|11440.4|11450.4|11448.4|11442.4|11440.4|293
1683729000000|2023-05-10 14:30:00|11442.9|11440.9|11448.4|11446.4|11448.4|11446.4|11441.4|11439.4|308
1683729300000|2023-05-10 14:35:00|11447.9|11445.9|11448.4|11446.4|11451.9|11449.9|11442.4|11440.4|231
1683729600000|2023-05-10 14:40:00|11447.9|11445.9|11436.9|11434.9|11451.4|11449.4|11435.4|11433.4|197
1683729900000|2023-05-10 14:45:00|11436.4|11434.4|11431.9|11429.9|11438.4|11436.4|11430.4|11428.4|259
1683730200000|2023-05-10 14:50:00|11431.4|11429.4|11435.9|11433.9|11439.4|11437.4|11429.9|11427.9|280
1683730500000|2023-05-10 14:55:00|11435.4|11433.4|11430.4|11428.4|11436.9|11434.9|11429.4|11427.4|197
1683730800000|2023-05-10 15:00:00|11430.9|11428.9|11432.4|11430.4|11435.4|11433.4|11429.4|11427.4|241
1683731100000|2023-05-10 15:05:00|11433.4|11431.4|11434.4|11432.4|11435.4|11433.4|11432.4|11430.4|155
1683731400000|2023-05-10 15:10:00|11433.9|11431.9|11426.9|11424.9|11435.4|11433.4|11426.9|11424.9|403
1683731700000|2023-05-10 15:15:00|11427.4|11425.4|11437.4|11435.4|11438.4|11436.4|11425.4|11423.4|980
1683732000000|2023-05-10 15:20:00|11438.4|11436.4|11447.4|11445.4|11447.4|11445.4|11436.9|11434.9|610
1683732300000|2023-05-10 15:25:00|11446.9|11444.9|11444.4|11442.4|11452.9|11450.9|11444.4|11442.4|1558
1683732600000|2023-05-10 15:30:00|11445.4|11443.4|11444.4|11442.4|11452.4|11450.4|11442.9|11440.9|1170
1683732900000|2023-05-10 15:35:00|11445.4|11443.4|11449.4|11447.4|11450.4|11448.4|11444.9|11442.9|345
1683733200000|2023-05-10 15:40:00|11448.4|11446.4|11447.4|11445.4|11451.4|11449.4|11446.4|11444.4|137
1683733500000|2023-05-10 15:45:00|11447.9|11445.9|11447.9|11445.9|11449.4|11447.4|11446.4|11444.4|78
1683733800000|2023-05-10 15:50:00|11448.4|11446.4|11447.4|11445.4|11449.9|11447.9|11447.4|11445.4|37
1683734100000|2023-05-10 15:55:00|11446.9|11444.9|11448.4|11446.4|11450.4|11448.4|11445.4|11443.4|103
1683734400000|2023-05-10 16:00:00|11447.9|11445.9|11447.9|11445.9|11449.4|11447.4|11443.9|11441.9|50
1683734700000|2023-05-10 16:05:00|11447.4|11445.4|11446.9|11444.9|11448.9|11446.9|11445.4|11443.4|48
1683735000000|2023-05-10 16:10:00|11446.4|11444.4|11445.4|11443.4|11447.4|11445.4|11444.4|11442.4|11
1683735300000|2023-05-10 16:15:00|11444.9|11442.9|11448.9|11446.9|11448.9|11446.9|11444.4|11442.4|31
1683735600000|2023-05-10 16:20:00|11448.4|11446.4|11448.4|11446.4|11448.9|11446.9|11446.9|11444.9|7
1683735900000|2023-05-10 16:25:00|11447.9|11445.9|11446.9|11444.9|11448.4|11446.4|11445.9|11443.9|2
1683736200000|2023-05-10 16:30:00|11447.4|11445.4|11444.9|11442.9|11447.9|11445.9|11443.4|11441.4|15
1683736500000|2023-05-10 16:35:00|11444.4|11442.4|11443.9|11441.9|11444.4|11442.4|11441.4|11439.4|25
1683736800000|2023-05-10 16:40:00|11444.4|11442.4|11441.4|11439.4|11444.9|11442.9|11441.4|11439.4|8
1683737100000|2023-05-10 16:45:00|11440.9|11438.9|11440.4|11438.4|11442.4|11440.4|11440.4|11438.4|18
1683737400000|2023-05-10 16:50:00|11440.9|11438.9|11441.9|11439.9|11443.9|11441.9|11440.4|11438.4|20
1683737700000|2023-05-10 16:55:00|11441.4|11439.4|11440.9|11438.9|11441.9|11439.9|11439.4|11437.4|22
1683738000000|2023-05-10 17:00:00|11440.4|11438.4|11436.4|11434.4|11441.9|11439.9|11436.4|11434.4|38
1683738300000|2023-05-10 17:05:00|11436.9|11434.9|11434.9|11432.9|11438.4|11436.4|11434.4|11432.4|18
1683738600000|2023-05-10 17:10:00|11435.4|11433.4|11434.9|11432.9|11436.9|11434.9|11432.9|11430.9|22
1683738900000|2023-05-10 17:15:00|11434.4|11432.4|11430.4|11428.4|11434.9|11432.9|11430.4|11428.4|24
1683739200000|2023-05-10 17:20:00|11429.9|11427.9|11423.4|11421.4|11430.9|11428.9|11423.4|11421.4|39
1683739500000|2023-05-10 17:25:00|11422.9|11420.9|11417.9|11415.9|11422.9|11420.9|11414.4|11412.4|48
1683739800000|2023-05-10 17:30:00|11418.4|11416.4|11420.9|11418.9|11421.4|11419.4|11416.4|11414.4|9
1683740100000|2023-05-10 17:35:00|11420.4|11418.4|11416.4|11414.4|11423.9|11421.9|11415.4|11413.4|35
1683740400000|2023-05-10 17:40:00|11415.9|11413.9|11422.9|11420.9|11423.4|11421.4|11415.9|11413.9|15
1683740700000|2023-05-10 17:45:00|11423.4|11421.4|11425.9|11423.9|11426.9|11424.9|11421.4|11419.4|20
1683741000000|2023-05-10 17:50:00|11425.4|11423.4|11426.9|11424.9|11427.9|11425.9|11423.4|11421.4|8
1683741300000|2023-05-10 17:55:00|11427.4|11425.4|11431.9|11429.9|11432.4|11430.4|11427.4|11425.4|1
1683741600000|2023-05-10 18:00:00|11432.4|11430.4|11437.9|11435.9|11438.4|11436.4|11432.4|11430.4|3
1683741900000|2023-05-10 18:05:00|11438.4|11436.4|11440.4|11438.4|11440.9|11438.9|11437.9|11435.9|6
1683742200000|2023-05-10 18:10:00|11440.9|11438.9|11442.9|11440.9|11445.4|11443.4|11439.9|11437.9|52
1683742500000|2023-05-10 18:15:00|11443.4|11441.4|11445.9|11443.9|11446.9|11444.9|11442.4|11440.4|13
1683742800000|2023-05-10 18:20:00|11446.4|11444.4|11444.4|11442.4|11446.4|11444.4|11443.9|11441.9|8
1683743100000|2023-05-10 18:25:00|11443.9|11441.9|11446.9|11444.9|11448.4|11446.4|11443.9|11441.9|21
1683743400000|2023-05-10 18:30:00|11447.4|11445.4|11448.9|11446.9|11449.4|11447.4|11446.9|11444.9|11
1683743700000|2023-05-10 18:35:00|11448.4|11446.4|11450.9|11448.9|11452.9|11450.9|11447.9|11445.9|10
1683744000000|2023-05-10 18:40:00|11451.4|11449.4|11456.9|11454.9|11458.4|11456.4|11450.9|11448.9|41
1683744300000|2023-05-10 18:45:00|11457.4|11455.4|11453.9|11451.9|11458.9|11456.9|11452.9|11450.9|24
1683744600000|2023-05-10 18:50:00|11453.4|11451.4|11453.9|11451.9|11455.9|11453.9|11452.9|11450.9|4
1683744900000|2023-05-10 18:55:00|11454.4|11452.4|11455.4|11453.4|11455.9|11453.9|11452.9|11450.9|0
1683745200000|2023-05-10 19:00:00|11454.9|11452.9|11453.9|11451.9|11455.9|11453.9|11453.4|11451.4|3
1683745500000|2023-05-10 19:05:00|11454.4|11452.4|11455.9|11453.9|11455.9|11453.9|11452.9|11450.9|9
1683745800000|2023-05-10 19:10:00|11455.4|11453.4|11449.9|11447.9|11455.9|11453.9|11449.9|11447.9|22
1683746100000|2023-05-10 19:15:00|11450.4|11448.4|11455.9|11453.9|11456.4|11454.4|11448.9|11446.9|18
1683746400000|2023-05-10 19:20:00|11456.4|11454.4|11461.4|11459.4|11461.4|11459.4|11455.9|11453.9|19
1683746700000|2023-05-10 19:25:00|11462.4|11460.4|11466.9|11464.9|11468.4|11466.4|11461.9|11459.9|68
1683747000000|2023-05-10 19:30:00|11466.4|11464.4|11468.9|11466.9|11469.4|11467.4|11464.4|11462.4|28
1683747300000|2023-05-10 19:35:00|11468.4|11466.4|11465.4|11463.4|11469.4|11467.4|11463.4|11461.4|7
1683747600000|2023-05-10 19:40:00|11465.9|11463.9|11465.9|11463.9|11468.4|11466.4|11464.9|11462.9|6
1683747900000|2023-05-10 19:45:00|11465.4|11463.4|11462.9|11460.9|11465.9|11463.9|11462.9|11460.9|18
1683748200000|2023-05-10 19:50:00|11461.9|11459.9|11458.9|11456.9|11461.9|11459.9|11455.9|11453.9|18
1683748500000|2023-05-10 19:55:00|11458.4|11456.4|11459.9|11453.9|11461.4|11459.4|11455.9|11453.9|42
1683748800000|2023-05-10 20:00:00|11458.2|11452.2|11466.5|11460.5|11468.2|11462.2|11458.2|11452.2|0
1683749100000|2023-05-10 20:05:00|11466.6|11460.6|11466.5|11460.5|11468.2|11462.2|11464.8|11458.8|0
1683749400000|2023-05-10 20:10:00|11465.9|11459.9|11464.4|11458.4|11466.6|11460.6|11463.8|11457.8|0
1683749700000|2023-05-10 20:15:00|11464.5|11458.5|11463.4|11457.4|11465.9|11459.9|11463.4|11457.4|0
1683750000000|2023-05-10 20:20:00|11463.6|11457.6|11460|11454|11463.8|11457.8|11460|11454|0
1683750300000|2023-05-10 20:25:00|11460.6|11454.6|11462.1|11456.1|11462.7|11456.7|11460|11454|0
1683750600000|2023-05-10 20:30:00|11462.7|11456.7|11461.7|11455.7|11463.8|11457.8|11461.7|11455.7|0
1683750900000|2023-05-10 20:35:00|11462.1|11456.1|11461|11455|11462.1|11456.1|11460.6|11454.6|0
1683751200000|2023-05-10 20:40:00|11460.6|11454.6|11460.2|11454.2|11460.6|11454.6|11460|11454|0
1683751500000|2023-05-10 20:45:00|11460.6|11454.6|11460.6|11454.6|11461|11455|11460|11454|0
1683751800000|2023-05-10 20:50:00|11460|11454|11461.7|11455.7|11462.1|11456.1|11460|11454|0
1683752100000|2023-05-10 20:55:00|11461|11455|11459.8|11453.8|11462.1|11456.1|11459.1|11453.1|0
1683752400000|2023-05-10 21:00:00|11460|11454|11459.3|11453.3|11460.2|11454.2|11459.3|11453.3|0
1683752700000|2023-05-10 21:05:00|11459.5|11453.5|11459.6|11453.6|11459.6|11453.6|11459.3|11453.3|0
1683753000000|2023-05-10 21:10:00|11459.8|11453.8|11460.4|11454.4|11460.4|11454.4|11459.8|11453.8|0
1683753300000|2023-05-10 21:15:00|11460.2|11454.2|11460.2|11454.2|11460.2|11454.2|11459.6|11453.6|0
1683753600000|2023-05-10 21:20:00|11460.4|11454.4|11459.3|11453.3|11460.4|11454.4|11459.3|11453.3|0
1683754200000|2023-05-10 21:30:00|11459.1|11453.1|11459.1|11453.1|11459.1|11453.1|11458.7|11452.7|0
1683754500000|2023-05-10 21:35:00|11457.6|11451.6|11456.6|11450.6|11458.3|11452.3|11456.6|11450.6|0
1683754800000|2023-05-10 21:40:00|11457.4|11451.4|11457|11451|11457.4|11451.4|11455.7|11449.7|0
1683755100000|2023-05-10 21:45:00|11457.2|11451.2|11457.4|11451.4|11457.6|11451.6|11457|11451|0
1683755400000|2023-05-10 21:50:00|11457.6|11451.6|11455.9|11449.9|11457.6|11451.6|11455.9|11449.9|0
1683755700000|2023-05-10 21:55:00|11456.1|11450.1|11457.6|11451.6|11458.1|11452.1|11455.9|11449.9|0
1683756000000|2023-05-10 22:00:00|11457.8|11451.8|11460.1|11454.1|11460.1|11454.1|11457.8|11451.8|0
1683756300000|2023-05-10 22:05:00|11459.5|11453.5|11461.2|11455.2|11461.8|11455.8|11459.5|11453.5|0
1683756600000|2023-05-10 22:10:00|11461.4|11455.4|11461.8|11455.8|11461.8|11455.8|11461.2|11455.2|0
1683756900000|2023-05-10 22:15:00|11462|11456|11461.2|11455.2|11462.2|11456.2|11461.2|11455.2|0
1683757200000|2023-05-10 22:20:00|11461.8|11455.8|11465|11459|11465|11459|11461.8|11455.8|0
1683757500000|2023-05-10 22:25:00|11463.9|11457.9|11465|11459|11465.6|11459.6|11463.9|11457.9|0
1683757800000|2023-05-10 22:30:00|11464.6|11458.6|11463.5|11457.5|11464.6|11458.6|11462.9|11456.9|0
1683758100000|2023-05-10 22:35:00|11463.9|11457.9|11463.9|11457.9|11464.6|11458.6|11463.5|11457.5|0
1683758400000|2023-05-10 22:40:00|11464|11458|11464.6|11458.6|11465|11459|11463.9|11457.9|0
1683758700000|2023-05-10 22:45:00|11464.8|11458.8|11463.9|11457.9|11464.8|11458.8|11463.5|11457.5|0
1683759000000|2023-05-10 22:50:00|11463.7|11457.7|11463.9|11457.9|11464.6|11458.6|11463.5|11457.5|0
1683759300000|2023-05-10 22:55:00|11464|11458|11464.6|11458.6|11465|11459|11464|11458|0
1683759600000|2023-05-10 23:00:00|11464.8|11458.8|11463.5|11457.5|11465|11459|11463.5|11457.5|0
1683759900000|2023-05-10 23:05:00|11463.9|11457.9|11463.5|11457.5|11464.6|11458.6|11462.9|11456.9|0
1683760200000|2023-05-10 23:10:00|11463.9|11457.9|11463.5|11457.5|11463.9|11457.9|11462.9|11456.9|0
1683760500000|2023-05-10 23:15:00|11463.9|11457.9|11462.9|11456.9|11463.9|11457.9|11462.2|11456.2|0
1683760800000|2023-05-10 23:20:00|11463.5|11457.5|11466.1|11460.1|11466.1|11460.1|11463.1|11457.1|0
1683761100000|2023-05-10 23:25:00|11465.9|11459.9|11465|11459|11466.1|11460.1|11464.6|11458.6|0
1683761400000|2023-05-10 23:30:00|11465.6|11459.6|11465.6|11459.6|11465.6|11459.6|11464.8|11458.8|0
1683761700000|2023-05-10 23:35:00|11465|11459|11465.6|11459.6|11465.6|11459.6|11463.9|11457.9|0
1683762000000|2023-05-10 23:40:00|11465.9|11459.9|11470.3|11464.3|11470.5|11464.5|11465.6|11459.6|0
1683762300000|2023-05-10 23:45:00|11470.1|11464.1|11469.5|11463.5|11470.5|11464.5|11468.8|11462.8|0
1683762600000|2023-05-10 23:50:00|11468.8|11462.8|11471.6|11465.6|11473.9|11467.9|11468.8|11462.8|0
1683762900000|2023-05-10 23:55:00|11472.2|11466.2|11470.1|11464.1|11472.2|11466.2|11469.5|11463.5|0
1683763200000|2023-05-11 00:00:00|11470.5|11464.5|11475|11469|11479.3|11473.3|11470.5|11464.5|0
1683763500000|2023-05-11 00:05:00|11475.1|11469.1|11478.9|11472.9|11478.9|11472.9|11475.1|11469.1|0
1683763800000|2023-05-11 00:10:00|11478.2|11472.2|11476.1|11470.1|11478.2|11472.2|11475.5|11469.5|0
1683764100000|2023-05-11 00:15:00|11476.7|11470.7|11468.8|11462.8|11476.7|11470.7|11468.8|11462.8|0
1683764400000|2023-05-11 00:20:00|11466.7|11460.7|11470.9|11464.9|11470.9|11464.9|11466.7|11460.7|0
1683764700000|2023-05-11 00:25:00|11468.8|11462.8|11468.8|11462.8|11470.9|11464.9|11468.8|11462.8|0
1683765000000|2023-05-11 00:30:00|11470.9|11464.9|11470.9|11464.9|11470.9|11464.9|11466.7|11460.7|0
1683765300000|2023-05-11 00:35:00|11471|11465|11470.9|11464.9|11471|11465|11470.9|11464.9|0
1683765600000|2023-05-11 00:40:00|11471|11465|11470.9|11464.9|11471|11465|11468.8|11462.8|0
1683765900000|2023-05-11 00:45:00|11471|11465|11475.1|11469.1|11475.1|11469.1|11470.9|11464.9|0
1683766200000|2023-05-11 00:50:00|11473.1|11467.1|11479.4|11473.4|11479.4|11473.4|11473|11467|0
1683766500000|2023-05-11 00:55:00|11477.3|11471.3|11477.3|11471.3|11477.3|11471.3|11475.2|11469.2|0
1683766800000|2023-05-11 01:00:00|11477.2|11471.2|11475.1|11469.1|11477.3|11471.3|11475.1|11469.1|0
1683767100000|2023-05-11 01:05:00|11475.2|11469.2|11475.1|11469.1|11475.2|11469.2|11475.1|11469.1|0
1683767400000|2023-05-11 01:10:00|11475.2|11469.2|11477.3|11471.3|11477.3|11471.3|11475.2|11469.2|0
1683767700000|2023-05-11 01:15:00|11478.4|11472.4|11479.4|11473.4|11481.6|11475.6|11477.3|11471.3|0
1683768000000|2023-05-11 01:20:00|11477.3|11471.3|11477.3|11471.3|11477.3|11471.3|11477.3|11471.3|0
1683768300000|2023-05-11 01:25:00|11475.2|11469.2|11475.2|11469.2|11477.3|11471.3|11475.2|11469.2|0
1683768600000|2023-05-11 01:30:00|11477.3|11471.3|11474.1|11468.1|11477.3|11471.3|11473|11467|0
1683768900000|2023-05-11 01:35:00|11473.1|11467.1|11473|11467|11473.1|11467.1|11470.9|11464.9|0
1683769200000|2023-05-11 01:40:00|11472|11466|11471|11465|11473.1|11467.1|11470.9|11464.9|0
1683769500000|2023-05-11 01:45:00|11473|11467|11470.9|11464.9|11473.1|11467.1|11470.9|11464.9|0
1683769800000|2023-05-11 01:50:00|11471|11465|11469.6|11463.6|11471|11465|11467.5|11461.5|0
1683770100000|2023-05-11 01:55:00|11471.7|11465.7|11467.5|11461.5|11471.7|11465.7|11467.5|11461.5|0
1683770400000|2023-05-11 02:00:00|11468.5|11462.5|11469.6|11463.6|11469.6|11463.6|11467.5|11461.5|0
1683770700000|2023-05-11 02:05:00|11468.5|11462.5|11467.5|11461.5|11469.6|11463.6|11467.5|11461.5|0
1683771000000|2023-05-11 02:10:00|11465.4|11459.4|11469.7|11463.7|11469.7|11463.7|11465.4|11459.4|0
1683771300000|2023-05-11 02:15:00|11471.7|11465.7|11467.5|11461.5|11471.8|11465.8|11467.5|11461.5|0
1683771600000|2023-05-11 02:20:00|11468.6|11462.6|11469.6|11463.6|11469.6|11463.6|11467.5|11461.5|0
1683771900000|2023-05-11 02:25:00|11467.5|11461.5|11467.5|11461.5|11467.5|11461.5|11467.5|11461.5|0
1683772200000|2023-05-11 02:30:00|11468.5|11462.5|11469.6|11463.6|11471.7|11465.7|11468.5|11462.5|0
1683772500000|2023-05-11 02:35:00|11470.6|11464.6|11471.7|11465.7|11471.7|11465.7|11469.6|11463.6|0
1683772800000|2023-05-11 02:40:00|11470.6|11464.6|11471.7|11465.7|11471.7|11465.7|11469.6|11463.6|0
1683773400000|2023-05-11 02:50:00|11469.6|11463.6|11471.7|11465.7|11471.7|11465.7|11469.6|11463.6|0
1683774000000|2023-05-11 03:00:00|11473.8|11467.8|11473.8|11467.8|11473.9|11467.9|11471.7|11465.7|0
1683774300000|2023-05-11 03:05:00|11475.9|11469.9|11473.8|11467.8|11475.9|11469.9|11473.8|11467.8|0
1683774600000|2023-05-11 03:10:00|11475.9|11469.9|11475.9|11469.9|11475.9|11469.9|11475.9|11469.9|0
1683774900000|2023-05-11 03:15:00|11473.8|11467.8|11473.9|11467.9|11473.9|11467.9|11473.8|11467.8|0
1683775200000|2023-05-11 03:20:00|11474.9|11468.9|11475.9|11469.9|11475.9|11469.9|11473.8|11467.8|0
1683775500000|2023-05-11 03:25:00|11474.9|11468.9|11475.9|11469.9|11475.9|11469.9|11474.9|11468.9|0
1683775800000|2023-05-11 03:30:00|11476|11470|11473.8|11467.8|11476|11470|11473.8|11467.8|0
1683776400000|2023-05-11 03:40:00|11473.7|11467.7|11475.9|11469.9|11475.9|11469.9|11473.7|11467.7|0
1683777300000|2023-05-11 03:55:00|11473.8|11467.8|11473.8|11467.8|11475.9|11469.9|11473.8|11467.8|0
1683777600000|2023-05-11 04:00:00|11474.8|11468.8|11473.8|11467.8|11474.8|11468.8|11473.8|11467.8|0
1683778200000|2023-05-11 04:10:00|11475.9|11469.9|11475.9|11469.9|11475.9|11469.9|11475.9|11469.9|0
1683778500000|2023-05-11 04:15:00|11475.6|11469.6|11475.7|11469.7|11475.7|11469.7|11475.6|11469.6|0
1683778800000|2023-05-11 04:20:00|11475.6|11469.6|11475.7|11469.7|11475.7|11469.7|11475.6|11469.6|0
1683779100000|2023-05-11 04:25:00|11475.6|11469.6|11475.7|11469.7|11475.7|11469.7|11475.6|11469.6|0
1683779700000|2023-05-11 04:35:00|11476.8|11470.8|11477.8|11471.8|11477.8|11471.8|11476.8|11470.8|0
1683780300000|2023-05-11 04:45:00|11476.7|11470.7|11475.7|11469.7|11476.7|11470.7|11475.7|11469.7|0
1683780600000|2023-05-11 04:50:00|11473.6|11467.6|11473.6|11467.6|11475.7|11469.7|11473.6|11467.6|0
1683780900000|2023-05-11 04:55:00|11474.6|11468.6|11473.6|11467.6|11474.6|11468.6|11473.6|11467.6|0
1683781200000|2023-05-11 05:00:00|11474.6|11468.6|11473.5|11467.5|11475.7|11469.7|11473.5|11467.5|0
1683781500000|2023-05-11 05:05:00|11473.6|11467.6|11471.5|11465.5|11474.6|11468.6|11471.5|11465.5|0
1683781800000|2023-05-11 05:10:00|11471.4|11465.4|11471.4|11465.4|11471.5|11465.5|11469.3|11463.3|0
1683782100000|2023-05-11 05:15:00|11473.5|11467.5|11475.6|11469.6|11475.6|11469.6|11473.5|11467.5|0
1683782400000|2023-05-11 05:20:00|11475.7|11469.7|11475.6|11469.6|11475.7|11469.7|11473.5|11467.5|0
1683782700000|2023-05-11 05:25:00|11474.6|11468.6|11475.7|11469.7|11475.7|11469.7|11473.6|11467.6|0
1683783000000|2023-05-11 05:30:00|11477.7|11471.7|11477.7|11471.7|11477.7|11471.7|11476.7|11470.7|0
1683783300000|2023-05-11 05:35:00|11475.6|11469.6|11482|11476|11482|11476|11475.6|11469.6|0
1683783600000|2023-05-11 05:40:00|11479.9|11473.9|11480.9|11474.9|11482|11476|11479.9|11473.9|0
1683783900000|2023-05-11 05:45:00|11481.9|11475.9|11481.7|11475.7|11484|11478|11481.7|11475.7|0
1683784200000|2023-05-11 05:50:00|11479.6|11473.6|11475.4|11469.4|11479.6|11473.6|11475.4|11469.4|0
1683784800000|2023-05-11 06:00:00|11457.9|11455.9|11455.9|11453.9|11457.9|11455.9|11434.4|11432.4|232
1683785100000|2023-05-11 06:05:00|11455.4|11453.4|11452.4|11450.4|11455.9|11453.9|11448.4|11446.4|65
1683785400000|2023-05-11 06:10:00|11452.9|11450.9|11458.9|11456.9|11459.4|11457.4|11451.4|11449.4|58
1683785700000|2023-05-11 06:15:00|11461.9|11459.9|11459.4|11457.4|11461.9|11459.9|11458.9|11456.9|10
1683786000000|2023-05-11 06:20:00|11458.9|11456.9|11460.9|11458.9|11460.9|11458.9|11457.9|11455.9|26
1683786300000|2023-05-11 06:25:00|11461.4|11459.4|11463.9|11461.9|11466.9|11464.9|11460.9|11458.9|11
1683786600000|2023-05-11 06:30:00|11464.4|11462.4|11461.9|11459.9|11466.9|11464.9|11460.9|11458.9|56
1683786900000|2023-05-11 06:35:00|11461.4|11459.4|11460.9|11458.9|11466.9|11464.9|11460.4|11458.4|107
1683787200000|2023-05-11 06:40:00|11460.4|11458.4|11458.4|11456.4|11462.9|11460.9|11458.4|11456.4|37
1683787500000|2023-05-11 06:45:00|11458.9|11456.9|11455.9|11453.9|11461.9|11459.9|11455.9|11453.9|22
1683787800000|2023-05-11 06:50:00|11455.4|11453.4|11457.9|11455.9|11457.9|11455.9|11454.4|11452.4|12
1683788100000|2023-05-11 06:55:00|11458.4|11456.4|11456.9|11454.9|11465.9|11463.9|11455.9|11453.9|88
1683788400000|2023-05-11 07:00:00|11458.9|11456.9|11501.9|11499.9|11503.9|11501.9|11458.4|11456.4|1574
1683788700000|2023-05-11 07:05:00|11502.4|11500.4|11514.4|11512.4|11515.4|11513.4|11502.4|11500.4|680
1683789000000|2023-05-11 07:10:00|11514.9|11512.9|11521.4|11519.4|11526.9|11524.9|11511.4|11509.4|532
1683789300000|2023-05-11 07:15:00|11521.9|11519.9|11529.4|11527.4|11533.4|11531.4|11520.4|11518.4|430
1683789600000|2023-05-11 07:20:00|11529.9|11527.9|11526.4|11524.4|11534.4|11532.4|11525.4|11523.4|476
1683789900000|2023-05-11 07:25:00|11525.9|11523.9|11530.4|11528.4|11533.4|11531.4|11521.4|11519.4|405
1683790200000|2023-05-11 07:30:00|11529.4|11527.4|11527.9|11525.9|11533.4|11531.4|11524.4|11522.4|478
1683790500000|2023-05-11 07:35:00|11527.4|11525.4|11535.9|11533.9|11538.4|11536.4|11526.4|11524.4|401
1683790800000|2023-05-11 07:40:00|11537.5|11535.5|11536|11534|11538|11536|11532|11530|244
1683791100000|2023-05-11 07:45:00|11537|11535|11541|11539|11542|11540|11537|11535|227
1683791400000|2023-05-11 07:50:00|11540.5|11538.5|11524|11522|11541|11539|11522.5|11520.5|288
1683791700000|2023-05-11 07:55:00|11524.5|11522.5|11523.5|11521.5|11526.5|11524.5|11520|11518|190
1683792000000|2023-05-11 08:00:00|11524|11522|11518|11516|11527.5|11525.5|11516.5|11514.5|289
1683792300000|2023-05-11 08:05:00|11518.5|11516.5|11529|11527|11533|11531|11518.5|11516.5|135
1683792600000|2023-05-11 08:10:00|11528.5|11526.5|11531|11529|11534|11532|11525.5|11523.5|180
1683792900000|2023-05-11 08:15:00|11530.5|11528.5|11519|11517|11532|11530|11519|11517|205
1683793200000|2023-05-11 08:20:00|11519.5|11517.5|11511|11509|11523|11521|11508|11506|431
1683793500000|2023-05-11 08:25:00|11511.5|11509.5|11515|11513|11517|11515|11511|11509|169
1683793800000|2023-05-11 08:30:00|11515.5|11513.5|11516.5|11514.5|11522|11520|11514|11512|120
1683794100000|2023-05-11 08:35:00|11517|11515|11505.5|11503.5|11519|11517|11501.5|11499.5|205
1683794400000|2023-05-11 08:40:00|11506|11504|11501|11499|11509|11507|11500.5|11498.5|173
1683794700000|2023-05-11 08:45:00|11500.5|11498.5|11502|11500|11503|11501|11498|11496|184
1683795000000|2023-05-11 08:50:00|11501.5|11499.5|11511|11509|11511|11509|11501|11499|205
1683795300000|2023-05-11 08:55:00|11510.5|11508.5|11513|11511|11516|11514|11509|11507|174
1683795600000|2023-05-11 09:00:00|11513.5|11511.5|11510|11508|11515|11513|11510|11508|102
1683795900000|2023-05-11 09:05:00|11510.5|11508.5|11514|11512|11515|11513|11508.5|11506.5|159
1683796200000|2023-05-11 09:10:00|11513.5|11511.5|11515.5|11513.5|11517|11515|11513.5|11511.5|164
1683796500000|2023-05-11 09:15:00|11516|11514|11512|11510|11518|11516|11511|11509|116
1683796800000|2023-05-11 09:20:00|11512.5|11510.5|11529.5|11527.5|11535.5|11533.5|11512|11510|412
1683797100000|2023-05-11 09:25:00|11530|11528|11524|11522|11530.5|11528.5|11523|11521|110
1683797400000|2023-05-11 09:30:00|11523.5|11521.5|11529|11527|11529|11527|11523|11521|66
1683797700000|2023-05-11 09:35:00|11528.5|11526.5|11527|11525|11530|11528|11526|11524|72
1683798000000|2023-05-11 09:40:00|11526|11524|11525|11523|11526.5|11524.5|11522.5|11520.5|58
1683798300000|2023-05-11 09:45:00|11525.5|11523.5|11524.5|11522.5|11528|11526|11524|11522|47
1683798600000|2023-05-11 09:50:00|11525|11523|11522|11520|11526|11524|11520.5|11518.5|137
1683798900000|2023-05-11 09:55:00|11521.5|11519.5|11519|11517|11522|11520|11516|11514|67
1683799200000|2023-05-11 10:00:00|11518.5|11516.5|11516|11514|11521|11519|11515|11513|76
1683799500000|2023-05-11 10:05:00|11517|11515|11518.5|11516.5|11520|11518|11516|11514|81
1683799800000|2023-05-11 10:10:00|11519|11517|11519.5|11517.5|11522|11520|11515|11513|401
1683800100000|2023-05-11 10:15:00|11520|11518|11520.5|11518.5|11522|11520|11517.5|11515.5|67
1683800400000|2023-05-11 10:20:00|11521|11519|11525.5|11523.5|11527|11525|11520|11518|119
1683800700000|2023-05-11 10:25:00|11526|11524|11526|11524|11526.5|11524.5|11524|11522|58
1683801000000|2023-05-11 10:30:00|11525.5|11523.5|11525|11523|11529.5|11527.5|11525|11523|75
1683801300000|2023-05-11 10:35:00|11525.5|11523.5|11521.5|11519.5|11526|11524|11521.5|11519.5|59
1683801600000|2023-05-11 10:40:00|11522|11520|11518|11516|11522|11520|11516|11514|88
1683801900000|2023-05-11 10:45:00|11517.5|11515.5|11518.5|11516.5|11520|11518|11517|11515|61
1683802200000|2023-05-11 10:50:00|11518|11516|11520|11518|11522|11520|11516|11514|69
1683802500000|2023-05-11 10:55:00|11519.5|11517.5|11514.5|11512.5|11520|11518|11514.5|11512.5|42
1683802800000|2023-05-11 11:00:00|11515.5|11513.5|11509.5|11507.5|11515.5|11513.5|11505|11503|82
1683803100000|2023-05-11 11:05:00|11509|11507|11505|11503|11513|11511|11504|11502|77
1683803400000|2023-05-11 11:10:00|11504.5|11502.5|11500|11498|11505|11503|11499|11497|124
1683803700000|2023-05-11 11:15:00|11499.5|11497.5|11494.5|11492.5|11499.5|11497.5|11492|11490|224
1683804000000|2023-05-11 11:20:00|11494|11492|11489|11487|11494.5|11492.5|11484|11482|206
1683804300000|2023-05-11 11:25:00|11488.5|11486.5|11492|11490|11494|11492|11488|11486|137
1683804600000|2023-05-11 11:30:00|11491.5|11489.5|11491.5|11489.5|11495|11493|11490.5|11488.5|107
1683804900000|2023-05-11 11:35:00|11491|11489|11490|11488|11493.5|11491.5|11489|11487|105
1683805200000|2023-05-11 11:40:00|11489.5|11487.5|11486.5|11484.5|11492.5|11490.5|11486.5|11484.5|134
1683805500000|2023-05-11 11:45:00|11487|11485|11490.5|11488.5|11490.5|11488.5|11486.5|11484.5|123
1683805800000|2023-05-11 11:50:00|11490|11488|11487.5|11485.5|11491|11489|11486.5|11484.5|119
1683806100000|2023-05-11 11:55:00|11488|11486|11483|11481|11489.5|11487.5|11481.5|11479.5|100
1683806400000|2023-05-11 12:00:00|11482.5|11480.5|11482.5|11480.5|11485.5|11483.5|11480.5|11478.5|123
1683806700000|2023-05-11 12:05:00|11483|11481|11485|11483|11486.5|11484.5|11482|11480|114
1683807000000|2023-05-11 12:10:00|11485.5|11483.5|11488.5|11486.5|11490|11488|11485.5|11483.5|108
1683807300000|2023-05-11 12:15:00|11488|11486|11490.5|11488.5|11496.5|11494.5|11485.5|11483.5|233
1683807600000|2023-05-11 12:20:00|11489.5|11487.5|11480.5|11478.5|11491|11489|11480.5|11478.5|138
1683807900000|2023-05-11 12:25:00|11481|11479|11479.5|11477.5|11486|11484|11479|11477|89
1683808200000|2023-05-11 12:30:00|11484.5|11482.5|11477|11475|11485|11483|11476|11474|216
1683808500000|2023-05-11 12:35:00|11476.5|11474.5|11479.5|11477.5|11480.5|11478.5|11474|11472|233
1683808800000|2023-05-11 12:40:00|11479|11477|11481.5|11479.5|11483|11481|11475.5|11473.5|106
1683809100000|2023-05-11 12:45:00|11480.5|11478.5|11480|11478|11481.5|11479.5|11476.5|11474.5|94
1683809400000|2023-05-11 12:50:00|11479.5|11477.5|11476.5|11474.5|11481.5|11479.5|11476.5|11474.5|100
1683809700000|2023-05-11 12:55:00|11477|11475|11469.5|11467.5|11477.5|11475.5|11468.5|11466.5|162
1683810000000|2023-05-11 13:00:00|11468.5|11466.5|11468.5|11466.5|11469.5|11467.5|11462.5|11460.5|225
1683810300000|2023-05-11 13:05:00|11467.5|11465.5|11458|11456|11468.5|11466.5|11456.5|11454.5|215
1683810600000|2023-05-11 13:10:00|11458.5|11456.5|11460.5|11458.5|11463.5|11461.5|11457.5|11455.5|217
1683810900000|2023-05-11 13:15:00|11459.5|11457.5|11466|11464|11466.5|11464.5|11459.5|11457.5|206
1683811200000|2023-05-11 13:20:00|11465.5|11463.5|11470|11468|11470.5|11468.5|11464|11462|184
1683811500000|2023-05-11 13:25:00|11469.5|11467.5|11469.5|11467.5|11472.5|11470.5|11466.5|11464.5|170
1683811800000|2023-05-11 13:30:00|11469|11467|11454.5|11452.5|11469.5|11467.5|11451.5|11449.5|384
1683812100000|2023-05-11 13:35:00|11453.5|11451.5|11470.5|11468.5|11470.5|11468.5|11453.5|11451.5|293
1683812400000|2023-05-11 13:40:00|11470|11468|11466.5|11464.5|11472.5|11470.5|11466.5|11464.5|269
1683812700000|2023-05-11 13:45:00|11467|11465|11463.5|11461.5|11469|11467|11460.5|11458.5|299
1683813000000|2023-05-11 13:50:00|11462.5|11460.5|11462.5|11460.5|11467.5|11465.5|11460.5|11458.5|257
1683813300000|2023-05-11 13:55:00|11461.5|11459.5|11461.5|11459.5|11467.5|11465.5|11459.5|11457.5|453
1683813600000|2023-05-11 14:00:00|11461|11459|11455.5|11453.5|11462.5|11460.5|11454.5|11452.5|308
1683813900000|2023-05-11 14:05:00|11455|11453|11455|11453|11460|11458|11452.5|11450.5|211
1683814200000|2023-05-11 14:10:00|11454.9|11452.9|11463.4|11461.4|11464.4|11462.4|11453.9|11451.9|227
1683814500000|2023-05-11 14:15:00|11462.9|11460.9|11459.4|11457.4|11467.4|11465.4|11459.4|11457.4|248
1683814800000|2023-05-11 14:20:00|11458.9|11456.9|11473.4|11471.4|11473.9|11471.9|11456.4|11454.4|346
1683815100000|2023-05-11 14:25:00|11473.9|11471.9|11474.4|11472.4|11476.9|11474.9|11469.4|11467.4|180
1683815400000|2023-05-11 14:30:00|11473.9|11471.9|11475.9|11473.9|11479.4|11477.4|11470.9|11468.9|383
1683815700000|2023-05-11 14:35:00|11476.4|11474.4|11475.9|11473.9|11480.4|11478.4|11475.4|11473.4|190
1683816000000|2023-05-11 14:40:00|11475.4|11473.4|11478.4|11476.4|11478.9|11476.9|11473.4|11471.4|299
1683816300000|2023-05-11 14:45:00|11478.9|11476.9|11489.4|11487.4|11490.9|11488.9|11477.4|11475.4|417
1683816600000|2023-05-11 14:50:00|11488.9|11486.9|11492.9|11490.9|11493.4|11491.4|11486.4|11484.4|214
1683816900000|2023-05-11 14:55:00|11493.4|11491.4|11500.4|11498.4|11501.4|11499.4|11492.4|11490.4|236
1683817200000|2023-05-11 15:00:00|11500.9|11498.9|11507.4|11505.4|11508.4|11506.4|11498.9|11496.9|477
1683817500000|2023-05-11 15:05:00|11507.9|11505.9|11509.9|11507.9|11513.4|11511.4|11507.9|11505.9|459
1683817800000|2023-05-11 15:10:00|11509.4|11507.4|11513.4|11511.4|11513.4|11511.4|11507.9|11505.9|307
1683818100000|2023-05-11 15:15:00|11512.9|11510.9|11507.4|11505.4|11516.4|11514.4|11506.9|11504.9|774
1683818400000|2023-05-11 15:20:00|11510.4|11508.4|11511.4|11509.4|11514.9|11512.9|11508.4|11506.4|772
1683818700000|2023-05-11 15:25:00|11509.4|11507.4|11516.9|11514.9|11518.4|11516.4|11509.4|11507.4|1536
1683819000000|2023-05-11 15:30:00|11517.4|11515.4|11514.4|11512.4|11520.4|11518.4|11512.4|11510.4|1450
1683819300000|2023-05-11 15:35:00|11514.9|11512.9|11507.9|11505.9|11515.4|11513.4|11507.4|11505.4|361
1683819600000|2023-05-11 15:40:00|11508.4|11506.4|11514.9|11512.9|11516.9|11514.9|11507.4|11505.4|146
1683819900000|2023-05-11 15:45:00|11515.4|11513.4|11516.9|11514.9|11518.4|11516.4|11513.9|11511.9|186
1683820200000|2023-05-11 15:50:00|11516.4|11514.4|11519.4|11517.4|11519.4|11517.4|11515.9|11513.9|96
1683820500000|2023-05-11 15:55:00|11518.9|11516.9|11520.4|11518.4|11520.9|11518.9|11516.4|11514.4|44
1683820800000|2023-05-11 16:00:00|11519.9|11517.9|11514.9|11512.9|11522.4|11520.4|11514.4|11512.4|44
1683821100000|2023-05-11 16:05:00|11515.4|11513.4|11516.9|11514.9|11519.9|11517.9|11514.4|11512.4|15
1683821400000|2023-05-11 16:10:00|11516.4|11514.4|11515.9|11513.9|11516.9|11514.9|11513.4|11511.4|26
1683821700000|2023-05-11 16:15:00|11515.4|11513.4|11514.9|11512.9|11515.4|11513.4|11511.9|11509.9|36
1683822000000|2023-05-11 16:20:00|11515.4|11513.4|11517.9|11515.9|11519.4|11517.4|11514.9|11512.9|12
1683822300000|2023-05-11 16:25:00|11517.4|11515.4|11517.9|11515.9|11518.9|11516.9|11513.9|11511.9|19
1683822600000|2023-05-11 16:30:00|11518.4|11516.4|11516.9|11514.9|11518.9|11516.9|11516.4|11514.4|6
1683822900000|2023-05-11 16:35:00|11516.4|11514.4|11518.4|11516.4|11518.4|11516.4|11515.9|11513.9|35
1683823200000|2023-05-11 16:40:00|11518.9|11516.9|11522.9|11520.9|11523.4|11521.4|11518.9|11516.9|24
1683823500000|2023-05-11 16:45:00|11522.4|11520.4|11521.4|11519.4|11524.4|11522.4|11521.4|11519.4|45
1683823800000|2023-05-11 16:50:00|11519.4|11517.4|11518.9|11516.9|11520.4|11518.4|11515.9|11513.9|62
1683824100000|2023-05-11 16:55:00|11519.4|11517.4|11520.4|11518.4|11521.9|11519.9|11517.9|11515.9|6
1683824400000|2023-05-11 17:00:00|11521.9|11519.9|11519.9|11517.9|11522.9|11520.9|11517.9|11515.9|9
1683824700000|2023-05-11 17:05:00|11519.4|11517.4|11523.4|11521.4|11525.4|11523.4|11518.4|11516.4|18
1683825000000|2023-05-11 17:10:00|11523.9|11521.9|11519.9|11517.9|11524.9|11522.9|11518.9|11516.9|8
1683825300000|2023-05-11 17:15:00|11519.4|11517.4|11521.9|11519.9|11522.4|11520.4|11519.4|11517.4|7
1683825600000|2023-05-11 17:20:00|11521.4|11519.4|11519.9|11517.9|11522.4|11520.4|11518.9|11516.9|9
1683825900000|2023-05-11 17:25:00|11519.4|11517.4|11524.4|11522.4|11526.4|11524.4|11518.4|11516.4|42
1683826200000|2023-05-11 17:30:00|11523.9|11521.9|11527.9|11525.9|11527.9|11525.9|11523.9|11521.9|35
1683826500000|2023-05-11 17:35:00|11527.4|11525.4|11528.9|11526.9|11530.4|11528.4|11526.4|11524.4|11
1683826800000|2023-05-11 17:40:00|11529.4|11527.4|11525.4|11523.4|11529.4|11527.4|11525.4|11523.4|10
1683827100000|2023-05-11 17:45:00|11523.9|11521.9|11516.4|11514.4|11523.9|11521.9|11514.9|11512.9|22
1683827400000|2023-05-11 17:50:00|11515.9|11513.9|11519.9|11517.9|11519.9|11517.9|11514.4|11512.4|10
1683827700000|2023-05-11 17:55:00|11519.4|11517.4|11523.9|11521.9|11524.4|11522.4|11518.4|11516.4|10
1683828000000|2023-05-11 18:00:00|11524.4|11522.4|11524.9|11522.9|11525.9|11523.9|11519.9|11517.9|12
1683828300000|2023-05-11 18:05:00|11524.4|11522.4|11526.9|11524.9|11526.9|11524.9|11523.9|11521.9|33
1683828600000|2023-05-11 18:10:00|11526.4|11524.4|11526.9|11524.9|11527.9|11525.9|11524.9|11522.9|12
1683828900000|2023-05-11 18:15:00|11526.4|11524.4|11524.4|11522.4|11526.9|11524.9|11523.4|11521.4|5
1683829200000|2023-05-11 18:20:00|11523.9|11521.9|11526.9|11524.9|11527.4|11525.4|11522.4|11520.4|3
1683829500000|2023-05-11 18:25:00|11526.4|11524.4|11522.9|11520.9|11526.9|11524.9|11519.9|11517.9|44
1683829800000|2023-05-11 18:30:00|11522.4|11520.4|11524.9|11522.9|11524.9|11522.9|11521.4|11519.4|9
1683830100000|2023-05-11 18:35:00|11525.4|11523.4|11528.9|11526.9|11529.4|11527.4|11525.4|11523.4|5
1683830400000|2023-05-11 18:40:00|11529.4|11527.4|11533.9|11531.9|11533.9|11531.9|11528.9|11526.9|22
1683830700000|2023-05-11 18:45:00|11534.4|11532.4|11532.9|11530.9|11534.4|11532.4|11530.9|11528.9|14
1683831000000|2023-05-11 18:50:00|11533.4|11531.4|11533.4|11531.4|11533.9|11531.9|11531.9|11529.9|17
1683831300000|2023-05-11 18:55:00|11532.9|11530.9|11534.9|11532.9|11535.9|11533.9|11531.9|11529.9|30
1683831600000|2023-05-11 19:00:00|11535.4|11533.4|11535.9|11533.9|11539.9|11537.9|11534.9|11532.9|70
1683831900000|2023-05-11 19:05:00|11535.4|11533.4|11535.4|11533.4|11536.4|11534.4|11532.4|11530.4|18
1683832200000|2023-05-11 19:10:00|11534.9|11532.9|11534.9|11532.9|11536.4|11534.4|11533.9|11531.9|3
1683832500000|2023-05-11 19:15:00|11534.4|11532.4|11532.9|11530.9|11534.9|11532.9|11529.9|11527.9|9
1683832800000|2023-05-11 19:20:00|11532.4|11530.4|11534.9|11532.9|11534.9|11532.9|11531.4|11529.4|9
1683833100000|2023-05-11 19:25:00|11534.4|11532.4|11533.9|11531.9|11535.4|11533.4|11533.4|11531.4|27
1683833400000|2023-05-11 19:30:00|11533.4|11531.4|11532.9|11530.9|11533.4|11531.4|11530.9|11528.9|3
1683833700000|2023-05-11 19:35:00|11532.4|11530.4|11532.4|11530.4|11532.9|11530.9|11531.4|11529.4|6
1683834000000|2023-05-11 19:40:00|11532.9|11530.9|11529.9|11527.9|11532.9|11530.9|11528.9|11526.9|10
1683834300000|2023-05-11 19:45:00|11529.4|11527.4|11529.9|11527.9|11531.4|11529.4|11527.9|11525.9|32
1683834600000|2023-05-11 19:50:00|11530.4|11528.4|11531.4|11529.4|11531.4|11529.4|11526.9|11524.9|35
1683834900000|2023-05-11 19:55:00|11530.9|11528.9|11538.4|11532.4|11539.4|11535.4|11530.9|11528.9|34
1683835200000|2023-05-11 20:00:00|11540.1|11534.1|11540.4|11534.4|11541.9|11535.9|11537.8|11531.8|0
1683835500000|2023-05-11 20:05:00|11540.3|11534.3|11539.9|11533.9|11541|11535|11537.1|11531.1|0
1683835800000|2023-05-11 20:10:00|11539.3|11533.3|11538.2|11532.2|11539.9|11533.9|11537.1|11531.1|0
1683836100000|2023-05-11 20:15:00|11537.6|11531.6|11538.6|11532.6|11539.4|11533.4|11537.6|11531.6|0
1683836400000|2023-05-11 20:20:00|11537.9|11531.9|11535.8|11529.8|11537.9|11531.9|11533.5|11527.5|0
1683836700000|2023-05-11 20:25:00|11536|11530|11539|11533|11540.1|11534.1|11535.8|11529.8|0
1683837000000|2023-05-11 20:30:00|11539.7|11533.7|11540.1|11534.1|11540.1|11534.1|11537.9|11531.9|0
1683837300000|2023-05-11 20:35:00|11540.5|11534.5|11540.1|11534.1|11541.4|11535.4|11540.1|11534.1|0
1683837600000|2023-05-11 20:40:00|11540.7|11534.7|11540.1|11534.1|11540.7|11534.7|11540.1|11534.1|0
1683837900000|2023-05-11 20:45:00|11540.7|11534.7|11541.8|11535.8|11541.8|11535.8|11540.1|11534.1|0
1683838200000|2023-05-11 20:50:00|11542.4|11536.4|11542.9|11536.9|11542.9|11536.9|11541.8|11535.8|0
1683838500000|2023-05-11 20:55:00|11542.8|11536.8|11542.2|11536.2|11542.8|11536.8|11542|11536|0
1683838800000|2023-05-11 21:00:00|11542.4|11536.4|11542|11536|11542.4|11536.4|11542|11536|0
1683839100000|2023-05-11 21:05:00|11541.8|11535.8|11542.2|11536.2|11542.2|11536.2|11541.4|11535.4|0
1683839400000|2023-05-11 21:10:00|11541.6|11535.6|11541.8|11535.8|11541.8|11535.8|11541.4|11535.4|0
1683839700000|2023-05-11 21:15:00|11541.1|11535.1|11541.2|11535.2|11542|11536|11541.1|11535.1|0
1683840000000|2023-05-11 21:20:00|11541.4|11535.4|11541.2|11535.2|11542.6|11536.6|11541.1|11535.1|0
1683840300000|2023-05-11 21:25:00|11541.4|11535.4|11541.4|11535.4|11541.4|11535.4|11541.4|11535.4|0
1683840600000|2023-05-11 21:30:00|11541.3|11535.3|11540.9|11534.9|11541.8|11535.8|11540.7|11534.7|0
1683840900000|2023-05-11 21:35:00|11540.7|11534.7|11541.5|11535.5|11541.7|11535.7|11540.7|11534.7|0
1683841200000|2023-05-11 21:40:00|11541.7|11535.7|11541.5|11535.5|11541.7|11535.7|11541.5|11535.5|0
1683841500000|2023-05-11 21:45:00|11541.7|11535.7|11541.7|11535.7|11541.7|11535.7|11541.7|11535.7|0
1683841800000|2023-05-11 21:50:00|11541.1|11535.1|11541.5|11535.5|11541.7|11535.7|11541.1|11535.1|0
1683842100000|2023-05-11 21:55:00|11541.7|11535.7|11540.2|11534.2|11541.7|11535.7|11539.8|11533.8|0
1683842400000|2023-05-11 22:00:00|11539.8|11533.8|11544.1|11538.1|11544.5|11538.5|11538.9|11532.9|0
1683842700000|2023-05-11 22:05:00|11544.5|11538.5|11549.6|11543.6|11551.1|11545.1|11544.1|11538.1|0
1683843000000|2023-05-11 22:10:00|11550|11544|11548.3|11542.3|11550.3|11544.3|11547.9|11541.9|0
1683843300000|2023-05-11 22:15:00|11547.9|11541.9|11546.2|11540.2|11548.3|11542.3|11545.8|11539.8|0
1683843600000|2023-05-11 22:20:00|11546.9|11540.9|11546.9|11540.9|11548.6|11542.6|11546.2|11540.2|0
1683843900000|2023-05-11 22:25:00|11546.8|11540.8|11546|11540|11546.9|11540.9|11545.2|11539.2|0
1683844200000|2023-05-11 22:30:00|11545.8|11539.8|11546.2|11540.2|11546.2|11540.2|11545.8|11539.8|0
1683844500000|2023-05-11 22:35:00|11546.9|11540.9|11545.8|11539.8|11547.5|11541.5|11545.2|11539.2|0
1683844800000|2023-05-11 22:40:00|11546.2|11540.2|11546.9|11540.9|11547.5|11541.5|11546.2|11540.2|0
1683845100000|2023-05-11 22:45:00|11546.8|11540.8|11546.2|11540.2|11546.8|11540.8|11545.8|11539.8|0
1683845400000|2023-05-11 22:50:00|11545.8|11539.8|11546.2|11540.2|11546.2|11540.2|11545.8|11539.8|0
1683845700000|2023-05-11 22:55:00|11546.9|11540.9|11547.5|11541.5|11547.9|11541.9|11546.9|11540.9|0
1683846000000|2023-05-11 23:00:00|11547.9|11541.9|11546.9|11540.9|11547.9|11541.9|11546.9|11540.9|0
1683846300000|2023-05-11 23:05:00|11546.8|11540.8|11546.2|11540.2|11546.9|11540.9|11546.2|11540.2|0
1683846600000|2023-05-11 23:10:00|11545.8|11539.8|11545.2|11539.2|11545.8|11539.8|11545.2|11539.2|0
1683846900000|2023-05-11 23:15:00|11545.2|11539.2|11545.8|11539.8|11545.8|11539.8|11545.1|11539.1|0
1683847200000|2023-05-11 23:20:00|11545.4|11539.4|11545.1|11539.1|11545.8|11539.8|11545.1|11539.1|0
1683847500000|2023-05-11 23:25:00|11545.2|11539.2|11545.8|11539.8|11546.2|11540.2|11545.1|11539.1|0
1683847800000|2023-05-11 23:30:00|11546.2|11540.2|11545.2|11539.2|11546.2|11540.2|11545.2|11539.2|0
1683848100000|2023-05-11 23:35:00|11545.1|11539.1|11542.4|11536.4|11545.2|11539.2|11542|11536|0
1683848400000|2023-05-11 23:40:00|11543|11537|11542.4|11536.4|11544.1|11538.1|11542.4|11536.4|0
1683848700000|2023-05-11 23:45:00|11543|11537|11545.2|11539.2|11545.2|11539.2|11543|11537|0
1683849000000|2023-05-11 23:50:00|11545|11539|11544.1|11538.1|11545.8|11539.8|11543.5|11537.5|0
1683849300000|2023-05-11 23:55:00|11543.5|11537.5|11541.3|11535.3|11544.1|11538.1|11541.3|11535.3|0
1683849600000|2023-05-12 00:00:00|11540.7|11534.7|11547.2|11541.2|11547.9|11541.9|11540.7|11534.7|0
1683849900000|2023-05-12 00:05:00|11547.3|11541.3|11547.2|11541.2|11549|11543|11547.2|11541.2|0
1683850200000|2023-05-12 00:10:00|11546.8|11540.8|11555.4|11549.4|11557.7|11551.7|11546.2|11540.2|0
1683850500000|2023-05-12 00:15:00|11555.8|11549.8|11550.6|11544.6|11559|11553|11550.5|11544.5|0
1683850800000|2023-05-12 00:20:00|11550.5|11544.5|11550.6|11544.6|11550.6|11544.6|11550.5|11544.5|0
1683851100000|2023-05-12 00:25:00|11549.5|11543.5|11550.5|11544.5|11550.6|11544.6|11548.5|11542.5|0
1683851400000|2023-05-12 00:30:00|11550.6|11544.6|11552.6|11546.6|11552.7|11546.7|11550.6|11544.6|0
1683851700000|2023-05-12 00:35:00|11551.6|11545.6|11550.5|11544.5|11551.6|11545.6|11549.5|11543.5|0
1683852000000|2023-05-12 00:40:00|11552.6|11546.6|11552.6|11546.6|11552.6|11546.6|11550.5|11544.5|0
1683852300000|2023-05-12 00:45:00|11554.7|11548.7|11554.8|11548.8|11554.8|11548.8|11554.7|11548.7|0
1683852900000|2023-05-12 00:55:00|11554.9|11548.9|11554.9|11548.9|11554.9|11548.9|11554.9|11548.9|0
1683853200000|2023-05-12 01:00:00|11554.8|11548.8|11556.9|11550.9|11557|11551|11554.8|11548.8|0
1683853500000|2023-05-12 01:05:00|11557|11551|11554.9|11548.9|11557|11551|11554.8|11548.8|0
1683853800000|2023-05-12 01:10:00|11556.9|11550.9|11557|11551|11557|11551|11556.9|11550.9|0
1683854100000|2023-05-12 01:15:00|11556.9|11550.9|11559.1|11553.1|11561.3|11555.3|11556.9|11550.9|0
1683854400000|2023-05-12 01:20:00|11557|11551|11557|11551|11561.2|11555.2|11557|11551|0
1683855000000|2023-05-12 01:30:00|11554.9|11548.9|11553.9|11547.9|11557|11551|11553.9|11547.9|0
1683855300000|2023-05-12 01:35:00|11552.8|11546.8|11550.7|11544.7|11552.9|11546.9|11550.7|11544.7|0
1683855600000|2023-05-12 01:40:00|11548.6|11542.6|11552.9|11546.9|11552.9|11546.9|11548.6|11542.6|0
1683855900000|2023-05-12 01:45:00|11551.8|11545.8|11552.8|11546.8|11552.9|11546.9|11551.8|11545.8|0
1683856200000|2023-05-12 01:50:00|11550.7|11544.7|11552.9|11546.9|11552.9|11546.9|11550.7|11544.7|0
1683856500000|2023-05-12 01:55:00|11552.8|11546.8|11550.6|11544.6|11552.9|11546.9|11550.6|11544.6|0
1683856800000|2023-05-12 02:00:00|11551.7|11545.7|11552.7|11546.7|11552.7|11546.7|11550.6|11544.6|0
1683857100000|2023-05-12 02:05:00|11551.7|11545.7|11550.6|11544.6|11551.7|11545.7|11550.6|11544.6|0
1683857400000|2023-05-12 02:10:00|11548.5|11542.5|11550.6|11544.6|11550.6|11544.6|11548.5|11542.5|0
1683857700000|2023-05-12 02:15:00|11552.7|11546.7|11552.7|11546.7|11552.7|11546.7|11550.6|11544.6|0
1683858000000|2023-05-12 02:20:00|11550.6|11544.6|11548.5|11542.5|11550.6|11544.6|11548.4|11542.4|0
1683858300000|2023-05-12 02:25:00|11548.4|11542.4|11546.3|11540.3|11548.4|11542.4|11546.3|11540.3|0
1683858600000|2023-05-12 02:30:00|11548.4|11542.4|11544.2|11538.2|11548.4|11542.4|11544.2|11538.2|0
1683858900000|2023-05-12 02:35:00|11545.2|11539.2|11545.2|11539.2|11546.3|11540.3|11542|11536|0
1683859200000|2023-05-12 02:40:00|11546.3|11540.3|11548.4|11542.4|11548.4|11542.4|11546.3|11540.3|0
1683859500000|2023-05-12 02:45:00|11550.5|11544.5|11550.5|11544.5|11550.5|11544.5|11548.4|11542.4|0
1683859800000|2023-05-12 02:50:00|11547.5|11541.5|11541.6|11535.6|11547.5|11541.5|11541.6|11535.6|0
1683860100000|2023-05-12 02:55:00|11541.7|11535.7|11543.7|11537.7|11543.7|11537.7|11541.6|11535.6|0
1683860400000|2023-05-12 03:00:00|11544.3|11538.3|11544.3|11538.3|11544.3|11538.3|11542.2|11536.2|0
1683860700000|2023-05-12 03:05:00|11543.2|11537.2|11542.1|11536.1|11544.3|11538.3|11540|11534|0
1683861000000|2023-05-12 03:10:00|11542.2|11536.2|11544.3|11538.3|11544.3|11538.3|11542.2|11536.2|0
1683861300000|2023-05-12 03:15:00|11544.2|11538.2|11544.2|11538.2|11544.3|11538.3|11542.2|11536.2|0
1683861600000|2023-05-12 03:20:00|11542.2|11536.2|11543.2|11537.2|11544.3|11538.3|11542.2|11536.2|0
1683861900000|2023-05-12 03:25:00|11542.2|11536.2|11542.2|11536.2|11544.3|11538.3|11542.2|11536.2|0
1683862200000|2023-05-12 03:30:00|11544.2|11538.2|11542.2|11536.2|11544.3|11538.3|11542.1|11536.1|0
1683862500000|2023-05-12 03:35:00|11543.2|11537.2|11542.1|11536.1|11543.2|11537.2|11542.1|11536.1|0
1683862800000|2023-05-12 03:40:00|11541.1|11535.1|11542.1|11536.1|11542.2|11536.2|11540|11534|0
1683863100000|2023-05-12 03:45:00|11542.2|11536.2|11542.2|11536.2|11542.2|11536.2|11542.1|11536.1|0
1683863700000|2023-05-12 03:55:00|11542.1|11536.1|11541.1|11535.1|11542.2|11536.2|11540|11534|0
1683864000000|2023-05-12 04:00:00|11540.1|11534.1|11542.2|11536.2|11542.2|11536.2|11540.1|11534.1|0
1683864300000|2023-05-12 04:05:00|11544.3|11538.3|11544.3|11538.3|11544.3|11538.3|11542.2|11536.2|0
1683864600000|2023-05-12 04:10:00|11543.3|11537.3|11544.3|11538.3|11544.3|11538.3|11543.2|11537.2|0
1683864900000|2023-05-12 04:15:00|11546.4|11540.4|11546.5|11540.5|11546.5|11540.5|11546.4|11540.4|0
1683865200000|2023-05-12 04:20:00|11546.4|11540.4|11546.5|11540.5|11546.5|11540.5|11546.4|11540.4|0
1683865500000|2023-05-12 04:25:00|11546.4|11540.4|11546.4|11540.4|11546.5|11540.5|11546.4|11540.4|0
1683865800000|2023-05-12 04:30:00|11546.5|11540.5|11548.5|11542.5|11548.6|11542.6|11546.4|11540.4|0
1683866100000|2023-05-12 04:35:00|11546.5|11540.5|11546.5|11540.5|11548.6|11542.6|11546.5|11540.5|0
1683866700000|2023-05-12 04:45:00|11547.5|11541.5|11548.6|11542.6|11548.6|11542.6|11546.5|11540.5|0
1683867000000|2023-05-12 04:50:00|11546.5|11540.5|11546.5|11540.5|11548.6|11542.6|11546.5|11540.5|0
1683867300000|2023-05-12 04:55:00|11548.6|11542.6|11550.7|11544.7|11550.7|11544.7|11548.6|11542.6|0
1683867600000|2023-05-12 05:00:00|11548.6|11542.6|11550.7|11544.7|11552.8|11546.8|11548.6|11542.6|0
1683867900000|2023-05-12 05:05:00|11549.6|11543.6|11548.6|11542.6|11550.7|11544.7|11548.5|11542.5|0
1683868200000|2023-05-12 05:10:00|11548.5|11542.5|11550.7|11544.7|11550.7|11544.7|11548.5|11542.5|0
1683868500000|2023-05-12 05:15:00|11550.6|11544.6|11552.5|11546.5|11552.8|11546.8|11550.6|11544.6|0
1683868800000|2023-05-12 05:20:00|11551.5|11545.5|11548.3|11542.3|11551.5|11545.5|11548.2|11542.2|0
1683869100000|2023-05-12 05:25:00|11550.4|11544.4|11550.4|11544.4|11550.4|11544.4|11550.4|11544.4|0
1683869400000|2023-05-12 05:30:00|11552.5|11546.5|11552.5|11546.5|11552.5|11546.5|11550.4|11544.4|0
1683869700000|2023-05-12 05:35:00|11550.4|11544.4|11554.4|11548.4|11554.6|11548.6|11550.4|11544.4|0
1683870000000|2023-05-12 05:40:00|11553.4|11547.4|11554.4|11548.4|11554.4|11548.4|11552.3|11546.3|0
1683870300000|2023-05-12 05:45:00|11556.5|11550.5|11554.2|11548.2|11556.5|11550.5|11554.2|11548.2|0
1683870600000|2023-05-12 05:50:00|11554.1|11548.1|11552|11546|11554.1|11548.1|11552|11546|0
1683870900000|2023-05-12 05:55:00|11554.1|11548.1|11554.1|11548.1|11554.1|11548.1|11554.1|11548.1|0
1683871200000|2023-05-12 06:00:00|11562.9|11560.9|11563.9|11561.9|11565.9|11563.9|11557.4|11555.4|128
1683871500000|2023-05-12 06:05:00|11562.4|11560.4|11564.4|11562.4|11567.4|11565.4|11560.9|11558.9|167
1683871800000|2023-05-12 06:10:00|11562.9|11560.9|11554.4|11552.4|11562.9|11560.9|11552.9|11550.9|84
1683872100000|2023-05-12 06:15:00|11554.9|11552.9|11556.9|11554.9|11559.4|11557.4|11554.9|11552.9|54
1683872400000|2023-05-12 06:20:00|11557.4|11555.4|11563.9|11561.9|11564.4|11562.4|11556.4|11554.4|31
1683872700000|2023-05-12 06:25:00|11564.4|11562.4|11564.4|11562.4|11566.9|11564.9|11563.9|11561.9|34
1683873000000|2023-05-12 06:30:00|11564.9|11562.9|11562.4|11560.4|11565.4|11563.4|11561.9|11559.9|26
1683873300000|2023-05-12 06:35:00|11561.9|11559.9|11562.4|11560.4|11562.9|11560.9|11561.9|11559.9|26
1683873600000|2023-05-12 06:40:00|11561.9|11559.9|11562.4|11560.4|11562.4|11560.4|11559.9|11557.9|36
1683873900000|2023-05-12 06:45:00|11561.9|11559.9|11561.9|11559.9|11564.4|11562.4|11561.9|11559.9|16
1683874200000|2023-05-12 06:50:00|11562.4|11560.4|11560.9|11558.9|11562.4|11560.4|11560.9|11558.9|14
1683874500000|2023-05-12 06:55:00|11561.4|11559.4|11566.4|11564.4|11567.4|11565.4|11557.9|11555.9|140
1683874800000|2023-05-12 07:00:00|11567.4|11565.4|11577.9|11575.9|11586.4|11584.4|11560.4|11558.4|1205
1683875100000|2023-05-12 07:05:00|11578.9|11576.9|11572.9|11570.9|11591.4|11589.4|11572.9|11570.9|810
1683875400000|2023-05-12 07:10:00|11573.4|11571.4|11570.4|11568.4|11578.4|11576.4|11565.4|11563.4|528
1683875700000|2023-05-12 07:15:00|11570.9|11568.9|11567.9|11565.9|11583.4|11581.4|11567.9|11565.9|457
1683876000000|2023-05-12 07:20:00|11567.4|11565.4|11570.9|11568.9|11571.4|11569.4|11560.9|11558.9|163
1683876300000|2023-05-12 07:25:00|11570.4|11568.4|11575.9|11573.9|11579.9|11577.9|11570.4|11568.4|185
1683876600000|2023-05-12 07:30:00|11576.4|11574.4|11573.4|11571.4|11582.4|11580.4|11571.4|11569.4|303
1683876900000|2023-05-12 07:35:00|11573.9|11571.9|11576.4|11574.4|11577.4|11575.4|11567.4|11565.4|211
1683877200000|2023-05-12 07:40:00|11577.1|11575.1|11570.1|11568.1|11582.1|11580.1|11569.6|11567.6|380
1683877500000|2023-05-12 07:45:00|11570.6|11568.6|11574.1|11572.1|11574.6|11572.6|11565.1|11563.1|167
1683877800000|2023-05-12 07:50:00|11573.6|11571.6|11575.1|11573.1|11577.6|11575.6|11569.6|11567.6|111
1683878100000|2023-05-12 07:55:00|11575.6|11573.6|11578.6|11576.6|11582.1|11580.1|11573.1|11571.1|200
1683878400000|2023-05-12 08:00:00|11579.1|11577.1|11579.6|11577.6|11583.1|11581.1|11578.1|11576.1|236
1683878700000|2023-05-12 08:05:00|11579.1|11577.1|11587.1|11585.1|11587.1|11585.1|11578.1|11576.1|220
1683879000000|2023-05-12 08:10:00|11586.6|11584.6|11590.1|11588.1|11592.1|11590.1|11586.1|11584.1|265
1683879300000|2023-05-12 08:15:00|11590.6|11588.6|11590.1|11588.1|11592.6|11590.6|11588.1|11586.1|245
1683879600000|2023-05-12 08:20:00|11590.6|11588.6|11590.6|11588.6|11595.1|11593.1|11586.1|11584.1|340
1683879900000|2023-05-12 08:25:00|11591.1|11589.1|11588.1|11586.1|11595.1|11593.1|11586.1|11584.1|495
1683880200000|2023-05-12 08:30:00|11588.6|11586.6|11592.6|11590.6|11595.1|11593.1|11586.1|11584.1|478
1683880500000|2023-05-12 08:35:00|11593.1|11591.1|11594.1|11592.1|11596.1|11594.1|11592.1|11590.1|669
1683880800000|2023-05-12 08:40:00|11594.6|11592.6|11597.6|11595.6|11601.1|11599.1|11593.1|11591.1|146
1683881100000|2023-05-12 08:45:00|11598.1|11596.1|11597.1|11595.1|11602.1|11600.1|11596.1|11594.1|246
1683881400000|2023-05-12 08:50:00|11597.6|11595.6|11595.1|11593.1|11601.1|11599.1|11595.1|11593.1|625
1683881700000|2023-05-12 08:55:00|11595.6|11593.6|11599.1|11597.1|11599.1|11597.1|11592.1|11590.1|151
1683882000000|2023-05-12 09:00:00|11600.1|11598.1|11604.6|11602.6|11607.1|11605.1|11600.1|11598.1|283
1683882300000|2023-05-12 09:05:00|11605.1|11603.1|11603.1|11601.1|11606.1|11604.1|11600.1|11598.1|244
1683882600000|2023-05-12 09:10:00|11602.6|11600.6|11596.1|11594.1|11605.1|11603.1|11596.1|11594.1|158
1683882900000|2023-05-12 09:15:00|11595.6|11593.6|11603.1|11601.1|11604.1|11602.1|11595.1|11593.1|209
1683883200000|2023-05-12 09:20:00|11602.6|11600.6|11594.1|11592.1|11602.6|11600.6|11594.1|11592.1|150
1683883500000|2023-05-12 09:25:00|11593.6|11591.6|11597.6|11595.6|11599.1|11597.1|11592.6|11590.6|113
1683883800000|2023-05-12 09:30:00|11597.1|11595.1|11595.1|11593.1|11599.6|11597.6|11594.6|11592.6|106
1683884100000|2023-05-12 09:35:00|11594.6|11592.6|11593.1|11591.1|11597.1|11595.1|11591.1|11589.1|119
1683884400000|2023-05-12 09:40:00|11592.6|11590.6|11592.1|11590.1|11594.1|11592.1|11588.6|11586.6|80
1683884700000|2023-05-12 09:45:00|11592.6|11590.6|11589.6|11587.6|11594.1|11592.1|11589.1|11587.1|91
1683885000000|2023-05-12 09:50:00|11590.1|11588.1|11583.6|11581.6|11592.1|11590.1|11583.1|11581.1|79
1683885300000|2023-05-12 09:55:00|11583.1|11581.1|11585.6|11583.6|11586.1|11584.1|11580.1|11578.1|122
1683885600000|2023-05-12 10:00:00|11586.1|11584.1|11590.1|11588.1|11592.1|11590.1|11586.1|11584.1|176
1683885900000|2023-05-12 10:05:00|11590.6|11588.6|11588.1|11586.1|11592.1|11590.1|11588.1|11586.1|138
1683886200000|2023-05-12 10:10:00|11588.6|11586.6|11583.1|11581.1|11591.1|11589.1|11581.6|11579.6|178
1683886500000|2023-05-12 10:15:00|11582.6|11580.6|11582.1|11580.1|11584.1|11582.1|11579.1|11577.1|110
1683886800000|2023-05-12 10:20:00|11582.6|11580.6|11584.6|11582.6|11587.1|11585.1|11582.1|11580.1|73
1683887100000|2023-05-12 10:25:00|11584.1|11582.1|11583.6|11581.6|11585.1|11583.1|11582.1|11580.1|58
1683887400000|2023-05-12 10:30:00|11584.1|11582.1|11588.6|11586.6|11590.1|11588.1|11584.1|11582.1|125
1683887700000|2023-05-12 10:35:00|11589.1|11587.1|11587.6|11585.6|11589.6|11587.6|11586.1|11584.1|38
1683888000000|2023-05-12 10:40:00|11588.1|11586.1|11588.1|11586.1|11589.6|11587.6|11586.1|11584.1|70
1683888300000|2023-05-12 10:45:00|11588.6|11586.6|11588.1|11586.1|11591.6|11589.6|11587.6|11585.6|115
1683888600000|2023-05-12 10:50:00|11587.6|11585.6|11588.6|11586.6|11589.6|11587.6|11586.6|11584.6|82
1683888900000|2023-05-12 10:55:00|11588.1|11586.1|11587.1|11585.1|11589.6|11587.6|11587.1|11585.1|80
1683889200000|2023-05-12 11:00:00|11587.6|11585.6|11582.6|11580.6|11589.1|11587.1|11582.1|11580.1|124
1683889500000|2023-05-12 11:05:00|11582.1|11580.1|11578.1|11576.1|11584.1|11582.1|11578.1|11576.1|337
1683889800000|2023-05-12 11:10:00|11578.6|11576.6|11577.1|11575.1|11579.1|11577.1|11574.1|11572.1|91
1683890100000|2023-05-12 11:15:00|11577.6|11575.6|11579.1|11577.1|11583.1|11581.1|11577.6|11575.6|65
1683890400000|2023-05-12 11:20:00|11579.6|11577.6|11577.6|11575.6|11581.1|11579.1|11575.1|11573.1|43
1683890700000|2023-05-12 11:25:00|11577.1|11575.1|11574.1|11572.1|11579.1|11577.1|11574.1|11572.1|67
1683891000000|2023-05-12 11:30:00|11574.6|11572.6|11572.6|11570.6|11576.1|11574.1|11572.1|11570.1|65
1683891300000|2023-05-12 11:35:00|11572.1|11570.1|11574.1|11572.1|11575.1|11573.1|11569.1|11567.1|51
1683891600000|2023-05-12 11:40:00|11573.5|11571.5|11573.5|11571.5|11576|11574|11572.5|11570.5|97
1683891900000|2023-05-12 11:45:00|11573|11571|11570|11568|11573|11571|11569.5|11567.5|52
1683892200000|2023-05-12 11:50:00|11569.5|11567.5|11567|11565|11569.5|11567.5|11565.5|11563.5|63
1683892500000|2023-05-12 11:55:00|11566.5|11564.5|11564.5|11562.5|11566.5|11564.5|11563|11561|84
1683892800000|2023-05-12 12:00:00|11565.5|11563.5|11562.5|11560.5|11565.5|11563.5|11560.5|11558.5|54
1683893100000|2023-05-12 12:05:00|11563|11561|11566.5|11564.5|11568.5|11566.5|11562|11560|122
1683893400000|2023-05-12 12:10:00|11567|11565|11563|11561|11567.5|11565.5|11562.5|11560.5|47
1683893700000|2023-05-12 12:15:00|11562.5|11560.5|11565|11563|11566|11564|11561.5|11559.5|75
1683894000000|2023-05-12 12:20:00|11565.5|11563.5|11563.5|11561.5|11565.5|11563.5|11560.5|11558.5|120
1683894300000|2023-05-12 12:25:00|11564|11562|11559.5|11557.5|11565.5|11563.5|11559.5|11557.5|92
1683894600000|2023-05-12 12:30:00|11558.5|11556.5|11564.5|11562.5|11564.5|11562.5|11557|11555|110
1683894900000|2023-05-12 12:35:00|11564|11562|11559.5|11557.5|11565|11563|11559.5|11557.5|117
1683895200000|2023-05-12 12:40:00|11558.5|11556.5|11561.5|11559.5|11561.5|11559.5|11557|11555|72
1683895500000|2023-05-12 12:45:00|11561|11559|11560.5|11558.5|11561.5|11559.5|11558.5|11556.5|128
1683895800000|2023-05-12 12:50:00|11560|11558|11553|11551|11560|11558|11551.5|11549.5|94
1683896100000|2023-05-12 12:55:00|11553.5|11551.5|11551|11549|11554.5|11552.5|11548.5|11546.5|170
1683896400000|2023-05-12 13:00:00|11551.5|11549.5|11549|11547|11553.5|11551.5|11547|11545|269
1683896700000|2023-05-12 13:05:00|11549.5|11547.5|11547.5|11545.5|11551|11549|11545.5|11543.5|191
1683897000000|2023-05-12 13:10:00|11548|11546|11545.5|11543.5|11548.5|11546.5|11543.5|11541.5|152
1683897300000|2023-05-12 13:15:00|11545|11543|11543|11541|11545.5|11543.5|11541.5|11539.5|242
1683897600000|2023-05-12 13:20:00|11542.5|11540.5|11543.5|11541.5|11544.5|11542.5|11540.5|11538.5|124
1683897900000|2023-05-12 13:25:00|11544|11542|11545.5|11543.5|11545.5|11543.5|11543|11541|86
1683898200000|2023-05-12 13:30:00|11546|11544|11542.5|11540.5|11548.5|11546.5|11541.5|11539.5|247
1683898500000|2023-05-12 13:35:00|11543|11541|11552.5|11550.5|11552.5|11550.5|11541.5|11539.5|225
1683898800000|2023-05-12 13:40:00|11551.5|11549.5|11558.5|11556.5|11559.5|11557.5|11550.5|11548.5|240
1683899100000|2023-05-12 13:45:00|11559|11557|11565.5|11563.5|11568.5|11566.5|11558.5|11556.5|324
1683899400000|2023-05-12 13:50:00|11565|11563|11568|11566|11570.5|11568.5|11561.5|11559.5|396
1683899700000|2023-05-12 13:55:00|11568.5|11566.5|11569.5|11567.5|11574.5|11572.5|11568|11566|158
1683900000000|2023-05-12 14:00:00|11566.5|11564.5|11569|11567|11575.5|11573.5|11564.5|11562.5|405
1683900300000|2023-05-12 14:05:00|11568.5|11566.5|11572.5|11570.5|11572.5|11570.5|11566.5|11564.5|217
1683900600000|2023-05-12 14:10:00|11572.7|11570.7|11582.7|11580.7|11582.7|11580.7|11572.7|11570.7|261
1683900900000|2023-05-12 14:15:00|11582.2|11580.2|11580.2|11578.2|11583.2|11581.2|11578.2|11576.2|144
1683901200000|2023-05-12 14:20:00|11579.7|11577.7|11581.7|11579.7|11582.7|11580.7|11577.7|11575.7|204
1683901500000|2023-05-12 14:25:00|11581.2|11579.2|11579.7|11577.7|11581.7|11579.7|11577.7|11575.7|163
1683901800000|2023-05-12 14:30:00|11579.2|11577.2|11571.7|11569.7|11579.2|11577.2|11570.7|11568.7|212
1683902100000|2023-05-12 14:35:00|11572.7|11570.7|11567.7|11565.7|11572.7|11570.7|11563.7|11561.7|246
1683902400000|2023-05-12 14:40:00|11567.2|11565.2|11564.2|11562.2|11569.7|11567.7|11564.2|11562.2|161
1683902700000|2023-05-12 14:45:00|11564.7|11562.7|11568.7|11566.7|11568.7|11566.7|11562.7|11560.7|129
1683903000000|2023-05-12 14:50:00|11568.2|11566.2|11563.7|11561.7|11568.7|11566.7|11562.7|11560.7|107
1683903300000|2023-05-12 14:55:00|11563.2|11561.2|11568.7|11566.7|11569.2|11567.2|11562.2|11560.2|201
1683903600000|2023-05-12 15:00:00|11569.2|11567.2|11570.7|11568.7|11571.7|11569.7|11566.7|11564.7|465
1683903900000|2023-05-12 15:05:00|11570.2|11568.2|11574.7|11572.7|11574.7|11572.7|11568.7|11566.7|541
1683904200000|2023-05-12 15:10:00|11574.2|11572.2|11568.7|11566.7|11575.7|11573.7|11566.7|11564.7|313
1683904500000|2023-05-12 15:15:00|11569.2|11567.2|11566.7|11564.7|11569.7|11567.7|11564.7|11562.7|711
1683904800000|2023-05-12 15:20:00|11566.2|11564.2|11564.7|11562.7|11568.7|11566.7|11563.7|11561.7|428
1683905100000|2023-05-12 15:25:00|11565.2|11563.2|11565.7|11563.7|11569.7|11567.7|11564.7|11562.7|1205
1683905400000|2023-05-12 15:30:00|11565.2|11563.2|11571.7|11569.7|11572.7|11570.7|11564.7|11562.7|940
1683905700000|2023-05-12 15:35:00|11571.2|11569.2|11561.7|11559.7|11571.7|11569.7|11561.7|11559.7|197
1683906000000|2023-05-12 15:40:00|11561.2|11559.2|11559.7|11557.7|11563.7|11561.7|11559.2|11557.2|148
1683906300000|2023-05-12 15:45:00|11560.2|11558.2|11562.7|11560.7|11567.2|11565.2|11560.2|11558.2|167
1683906600000|2023-05-12 15:50:00|11563.2|11561.2|11562.2|11560.2|11563.7|11561.7|11558.2|11556.2|91
1683906900000|2023-05-12 15:55:00|11562.7|11560.7|11563.2|11561.2|11563.7|11561.7|11560.2|11558.2|131
1683907200000|2023-05-12 16:00:00|11563.7|11561.7|11558.2|11556.2|11564.2|11562.2|11558.2|11556.2|116
1683907500000|2023-05-12 16:05:00|11557.7|11555.7|11555.7|11553.7|11558.7|11556.7|11554.7|11552.7|112
1683907800000|2023-05-12 16:10:00|11555.2|11553.2|11549.7|11547.7|11555.2|11553.2|11548.7|11546.7|97
1683908100000|2023-05-12 16:15:00|11550.2|11548.2|11551.2|11549.2|11552.2|11550.2|11548.7|11546.7|68
1683908400000|2023-05-12 16:20:00|11550.7|11548.7|11544.7|11542.7|11551.2|11549.2|11544.7|11542.7|47
1683908700000|2023-05-12 16:25:00|11545.2|11543.2|11548.2|11546.2|11548.2|11546.2|11543.7|11541.7|53
1683909000000|2023-05-12 16:30:00|11547.7|11545.7|11550.2|11548.2|11550.7|11548.7|11546.7|11544.7|28
1683909300000|2023-05-12 16:35:00|11550.7|11548.7|11546.7|11544.7|11550.7|11548.7|11545.2|11543.2|30
1683909600000|2023-05-12 16:40:00|11546.2|11544.2|11540.7|11538.7|11546.2|11544.2|11539.7|11537.7|86
1683909900000|2023-05-12 16:45:00|11541.2|11539.2|11537.7|11535.7|11541.2|11539.2|11535.7|11533.7|44
1683910200000|2023-05-12 16:50:00|11536.7|11534.7|11536.2|11534.2|11540.2|11538.2|11535.7|11533.7|75
1683910500000|2023-05-12 16:55:00|11535.7|11533.7|11537.7|11535.7|11539.2|11537.2|11534.7|11532.7|40
1683910800000|2023-05-12 17:00:00|11538.2|11536.2|11540.7|11538.7|11540.7|11538.7|11536.7|11534.7|7
1683911100000|2023-05-12 17:05:00|11541.2|11539.2|11544.2|11542.2|11544.2|11542.2|11541.2|11539.2|12
1683911400000|2023-05-12 17:10:00|11543.7|11541.7|11548.2|11546.2|11548.2|11546.2|11543.7|11541.7|19
1683911700000|2023-05-12 17:15:00|11548.7|11546.7|11548.7|11546.7|11550.2|11548.2|11547.2|11545.2|17
1683912000000|2023-05-12 17:20:00|11549.2|11547.2|11559.2|11557.2|11559.2|11557.2|11548.7|11546.7|18
1683912300000|2023-05-12 17:25:00|11559.7|11557.7|11557.7|11555.7|11559.7|11557.7|11557.2|11555.2|5
1683912600000|2023-05-12 17:30:00|11557.2|11555.2|11556.7|11554.7|11560.2|11558.2|11556.7|11554.7|5
1683912900000|2023-05-12 17:35:00|11556.2|11554.2|11553.7|11551.7|11557.2|11555.2|11553.7|11551.7|8
1683913200000|2023-05-12 17:40:00|11553.2|11551.2|11554.2|11552.2|11556.2|11554.2|11553.2|11551.2|2
1683913500000|2023-05-12 17:45:00|11553.7|11551.7|11553.2|11551.2|11554.2|11552.2|11549.2|11547.2|49
1683913800000|2023-05-12 17:50:00|11552.7|11550.7|11549.7|11547.7|11553.2|11551.2|11549.2|11547.2|15
1683914100000|2023-05-12 17:55:00|11550.2|11548.2|11548.2|11546.2|11550.7|11548.7|11547.7|11545.7|21
1683914400000|2023-05-12 18:00:00|11547.7|11545.7|11551.2|11549.2|11551.7|11549.7|11546.2|11544.2|11
1683914700000|2023-05-12 18:05:00|11551.7|11549.7|11551.2|11549.2|11553.7|11551.7|11550.7|11548.7|8
1683915000000|2023-05-12 18:10:00|11551.7|11549.7|11546.7|11544.7|11553.2|11551.2|11546.2|11544.2|6
1683915300000|2023-05-12 18:15:00|11546.2|11544.2|11547.2|11545.2|11547.2|11545.2|11545.7|11543.7|2
1683915600000|2023-05-12 18:20:00|11546.7|11544.7|11547.2|11545.2|11548.7|11546.7|11545.7|11543.7|4
1683915900000|2023-05-12 18:25:00|11547.7|11545.7|11549.2|11547.2|11552.2|11550.2|11547.2|11545.2|6
1683916200000|2023-05-12 18:30:00|11548.7|11546.7|11548.2|11546.2|11549.2|11547.2|11547.2|11545.2|6
1683916500000|2023-05-12 18:35:00|11550.2|11548.2|11547.2|11545.2|11550.2|11548.2|11547.2|11545.2|4
1683916800000|2023-05-12 18:40:00|11545.2|11543.2|11545.7|11543.7|11546.2|11544.2|11543.2|11541.2|12
1683917100000|2023-05-12 18:45:00|11546.2|11544.2|11547.7|11545.7|11548.2|11546.2|11545.7|11543.7|4
1683917400000|2023-05-12 18:50:00|11549.2|11547.2|11549.2|11547.2|11550.2|11548.2|11549.2|11547.2|6
1683917700000|2023-05-12 18:55:00|11549.7|11547.7|11550.2|11548.2|11550.2|11548.2|11549.2|11547.2|3
1683918000000|2023-05-12 19:00:00|11549.7|11547.7|11551.2|11549.2|11551.2|11549.2|11548.2|11546.2|5
1683918300000|2023-05-12 19:05:00|11551.7|11549.7|11553.2|11551.2|11553.2|11551.2|11551.7|11549.7|4
1683918600000|2023-05-12 19:10:00|11553.7|11551.7|11549.2|11547.2|11554.2|11552.2|11548.7|11546.7|27
1683918900000|2023-05-12 19:15:00|11549.7|11547.7|11553.2|11551.2|11553.7|11551.7|11549.2|11547.2|4
1683919200000|2023-05-12 19:20:00|11553.7|11551.7|11554.7|11552.7|11554.7|11552.7|11553.7|11551.7|2
1683919500000|2023-05-12 19:25:00|11555.2|11553.2|11556.2|11554.2|11556.2|11554.2|11553.7|11551.7|7
1683919800000|2023-05-12 19:30:00|11556.7|11554.7|11559.7|11557.7|11560.2|11558.2|11556.7|11554.7|9
1683920100000|2023-05-12 19:35:00|11560.2|11558.2|11560.7|11558.7|11561.2|11559.2|11559.7|11557.7|1
1683920400000|2023-05-12 19:40:00|11561.2|11559.2|11562.7|11560.7|11564.7|11562.7|11561.2|11559.2|27
1683920700000|2023-05-12 19:45:00|11562.2|11560.2|11565.7|11563.7|11567.7|11565.7|11562.2|11560.2|45
1683921000000|2023-05-12 19:50:00|11566.7|11564.7|11576.2|11574.2|11576.7|11574.7|11566.2|11564.2|31
1683921300000|2023-05-12 19:55:00|11576.7|11574.7|11586.8|11580.8|11586.8|11580.8|11575.7|11573.7|62
1683921600000|2023-05-12 20:00:00|11583.7|11577.7|11576.4|11570.4|11583.7|11577.7|11576.4|11570.4|1
1683921900000|2023-05-12 20:05:00|11576|11570|11574.3|11568.3|11576.4|11570.4|11573.6|11567.6|0
1683922200000|2023-05-12 20:10:00|11573.6|11567.6|11574.3|11568.3|11574.3|11568.3|11571.9|11565.9|0
1683922500000|2023-05-12 20:15:00|11573.6|11567.6|11573.6|11567.6|11574.3|11568.3|11573|11567|0
1683922800000|2023-05-12 20:20:00|11573|11567|11572.6|11566.6|11573|11567|11571.9|11565.9|0
1683923100000|2023-05-12 20:25:00|11572.8|11566.8|11572.6|11566.6|11573|11567|11571.9|11565.9|0
1683923400000|2023-05-12 20:30:00|11572|11566|11570.9|11564.9|11572|11566|11570.3|11564.3|0
1683923700000|2023-05-12 20:35:00|11571.6|11565.6|11570.3|11564.3|11571.6|11565.6|11570.3|11564.3|0
1683924000000|2023-05-12 20:40:00|11569.9|11563.9|11570.9|11564.9|11570.9|11564.9|11569.9|11563.9|0
1683924300000|2023-05-12 20:45:00|11570.7|11564.7|11570.9|11564.9|11571.6|11565.6|11569.9|11563.9|0
1683924600000|2023-05-12 20:50:00|11571.6|11565.6|11571.6|11565.6|11572|11566|11570.9|11564.9|0
1683924900000|2023-05-12 20:55:00|11570.9|11564.9|11570.5|11564.5|11571.8|11565.8|11570.1|11564.1|0
1684101600000|2023-05-14 22:00:00|11569.4|11563.4|11572.3|11566.3|11573.5|11567.5|11569|11563|0
1684101900000|2023-05-14 22:05:00|11572|11566|11570.1|11564.1|11572|11566|11569.5|11563.5|0
1684102200000|2023-05-14 22:10:00|11569.5|11563.5|11572.3|11566.3|11572.9|11566.9|11568.4|11562.4|0
1684102500000|2023-05-14 22:15:00|11572.2|11566.2|11574.5|11568.5|11575.1|11569.1|11571.2|11565.2|0
1684102800000|2023-05-14 22:20:00|11574.9|11568.9|11573.4|11567.4|11575.1|11569.1|11572.9|11566.9|0
1684103100000|2023-05-14 22:25:00|11573.2|11567.2|11571.2|11565.2|11573.4|11567.4|11570.8|11564.8|0
1684103400000|2023-05-14 22:30:00|11571.3|11565.3|11571.7|11565.7|11572.3|11566.3|11570.6|11564.6|0
1684103700000|2023-05-14 22:35:00|11571.2|11565.2|11570.6|11564.6|11572.3|11566.3|11570.6|11564.6|0
1684104000000|2023-05-14 22:40:00|11570.2|11564.2|11571.2|11565.2|11571.2|11565.2|11570.2|11564.2|0
1684104300000|2023-05-14 22:45:00|11570.8|11564.8|11570.2|11564.2|11571.2|11565.2|11569.5|11563.5|0
1684104600000|2023-05-14 22:50:00|11570.4|11564.4|11570.2|11564.2|11570.6|11564.6|11570.2|11564.2|0
1684104900000|2023-05-14 22:55:00|11570.4|11564.4|11569.5|11563.5|11570.6|11564.6|11569.5|11563.5|0
1684105200000|2023-05-14 23:00:00|11570.2|11564.2|11570.2|11564.2|11570.6|11564.6|11569.5|11563.5|0
1684105500000|2023-05-14 23:05:00|11570.4|11564.4|11570.2|11564.2|11570.6|11564.6|11570.2|11564.2|0
1684105800000|2023-05-14 23:10:00|11570.4|11564.4|11572.9|11566.9|11572.9|11566.9|11570.2|11564.2|0
1684106100000|2023-05-14 23:15:00|11572.3|11566.3|11572.5|11566.5|11572.9|11566.9|11571.7|11565.7|0
1684106400000|2023-05-14 23:20:00|11572.9|11566.9|11572.9|11566.9|11574|11568|11572.3|11566.3|0
1684106700000|2023-05-14 23:25:00|11572.3|11566.3|11572.3|11566.3|11572.3|11566.3|11570.8|11564.8|0
1684107000000|2023-05-14 23:30:00|11572.5|11566.5|11577.2|11571.2|11577.2|11571.2|11572.5|11566.5|0
1684107300000|2023-05-14 23:35:00|11577|11571|11575.7|11569.7|11577.2|11571.2|11575.1|11569.1|0
1684107600000|2023-05-14 23:40:00|11575.3|11569.3|11574.9|11568.9|11576.2|11570.2|11574.9|11568.9|0
1684107900000|2023-05-14 23:45:00|11575.1|11569.1|11576.2|11570.2|11576.2|11570.2|11573.6|11567.6|0
1684108200000|2023-05-14 23:50:00|11575.9|11569.9|11575.7|11569.7|11576.2|11570.2|11574|11568|0
1684108500000|2023-05-14 23:55:00|11576.2|11570.2|11576.2|11570.2|11577.2|11571.2|11575.1|11569.1|0
1684108800000|2023-05-15 00:00:00|11576.1|11570.1|11574.5|11568.5|11577.9|11571.9|11574|11568|0
1684109100000|2023-05-15 00:05:00|11574.9|11568.9|11576.2|11570.2|11577.2|11571.2|11574|11568|0
1684109400000|2023-05-15 00:10:00|11576.1|11570.1|11576.5|11570.5|11577.2|11571.2|11574|11568|0
1684109700000|2023-05-15 00:15:00|11576.3|11570.3|11578.1|11572.1|11579.2|11573.2|11576|11570|0
1684110000000|2023-05-15 00:20:00|11576.1|11570.1|11578.2|11572.2|11578.2|11572.2|11573.9|11567.9|0
1684110300000|2023-05-15 00:25:00|11578.1|11572.1|11580.3|11574.3|11580.3|11574.3|11578.1|11572.1|0
1684110600000|2023-05-15 00:30:00|11580.2|11574.2|11578.2|11572.2|11580.2|11574.2|11578.1|11572.1|0
1684110900000|2023-05-15 00:35:00|11578.1|11572.1|11580.3|11574.3|11580.3|11574.3|11576.1|11570.1|0
1684111200000|2023-05-15 00:40:00|11578.2|11572.2|11578.1|11572.1|11578.2|11572.2|11576.1|11570.1|0
1684111500000|2023-05-15 00:45:00|11578.2|11572.2|11570.4|11564.4|11578.2|11572.2|11570.4|11564.4|0
1684111800000|2023-05-15 00:50:00|11568.3|11562.3|11570.4|11564.4|11570.4|11564.4|11568.3|11562.3|0
1684112100000|2023-05-15 00:55:00|11570.3|11564.3|11570.5|11564.5|11570.5|11564.5|11568.2|11562.2|0
1684112400000|2023-05-15 01:00:00|11570.4|11564.4|11572.5|11566.5|11572.6|11566.6|11570.4|11564.4|0
1684112700000|2023-05-15 01:05:00|11572.6|11566.6|11570.5|11564.5|11572.6|11566.6|11570.4|11564.4|0
1684113000000|2023-05-15 01:10:00|11572.6|11566.6|11572.7|11566.7|11572.7|11566.7|11570.5|11564.5|0
1684113300000|2023-05-15 01:15:00|11572.6|11566.6|11572.7|11566.7|11574.8|11568.8|11570.6|11564.6|0
1684113600000|2023-05-15 01:20:00|11573.8|11567.8|11579.1|11573.1|11581.3|11575.3|11573.8|11567.8|0
1684113900000|2023-05-15 01:25:00|11579.2|11573.2|11579.1|11573.1|11580.2|11574.2|11579.1|11573.1|0
1684114200000|2023-05-15 01:30:00|11579.2|11573.2|11578.1|11572.1|11581.3|11575.3|11577|11571|0
1684114500000|2023-05-15 01:35:00|11577.1|11571.1|11581.3|11575.3|11581.3|11575.3|11577|11571|0
1684114800000|2023-05-15 01:40:00|11580.3|11574.3|11579.2|11573.2|11581.3|11575.3|11577|11571|0
1684115100000|2023-05-15 01:45:00|11579.1|11573.1|11579.2|11573.2|11581.3|11575.3|11579.1|11573.1|0
1684115400000|2023-05-15 01:50:00|11579.1|11573.1|11579.1|11573.1|11581.3|11575.3|11579.1|11573.1|0
1684115700000|2023-05-15 01:55:00|11579.2|11573.2|11581.3|11575.3|11583.4|11577.4|11579.2|11573.2|0
1684116000000|2023-05-15 02:00:00|11579.2|11573.2|11579.2|11573.2|11581.3|11575.3|11579.2|11573.2|0
1684116300000|2023-05-15 02:05:00|11580.2|11574.2|11579.2|11573.2|11581.3|11575.3|11579.1|11573.1|0
1684116600000|2023-05-15 02:10:00|11577.1|11571.1|11577.1|11571.1|11579.2|11573.2|11577.1|11571.1|0
1684116900000|2023-05-15 02:15:00|11578.1|11572.1|11579.2|11573.2|11579.2|11573.2|11577.1|11571.1|0
1684117200000|2023-05-15 02:20:00|11577.1|11571.1|11578.1|11572.1|11579.2|11573.2|11577.1|11571.1|0
1684117500000|2023-05-15 02:25:00|11579.2|11573.2|11579.2|11573.2|11579.2|11573.2|11579.2|11573.2|0
1684117800000|2023-05-15 02:30:00|11581.3|11575.3|11579.2|11573.2|11581.3|11575.3|11579.2|11573.2|0
1684118100000|2023-05-15 02:35:00|11577.1|11571.1|11579.2|11573.2|11579.2|11573.2|11577.1|11571.1|0
1684118400000|2023-05-15 02:40:00|11577.1|11571.1|11577.1|11571.1|11577.1|11571.1|11577.1|11571.1|0
1684119000000|2023-05-15 02:50:00|11576.6|11570.6|11576.6|11570.6|11576.6|11570.6|11576.6|11570.6|0
1684119600000|2023-05-15 03:00:00|11577.7|11571.7|11578.7|11572.7|11578.8|11572.8|11577.7|11571.7|0
1684120200000|2023-05-15 03:10:00|11579.8|11573.8|11582.9|11576.9|11582.9|11576.9|11579.8|11573.8|0
1684120500000|2023-05-15 03:15:00|11583|11577|11582.9|11576.9|11583|11577|11582.9|11576.9|0
1684120800000|2023-05-15 03:20:00|11580.8|11574.8|11580.8|11574.8|11580.8|11574.8|11580.8|11574.8|0
1684121100000|2023-05-15 03:25:00|11582.9|11576.9|11582.9|11576.9|11585|11579|11582.9|11576.9|0
1684121400000|2023-05-15 03:30:00|11584|11578|11585|11579|11585|11579|11582.9|11576.9|0
1684121700000|2023-05-15 03:35:00|11582.9|11576.9|11582.9|11576.9|11582.9|11576.9|11582.9|11576.9|0
1684122300000|2023-05-15 03:45:00|11583.9|11577.9|11582.9|11576.9|11585|11579|11582.9|11576.9|0
1684122600000|2023-05-15 03:50:00|11585|11579|11585|11579|11585|11579|11582.9|11576.9|0
1684122900000|2023-05-15 03:55:00|11582.9|11576.9|11585|11579|11585|11579|11582.9|11576.9|0
1684123200000|2023-05-15 04:00:00|11585.1|11579.1|11585|11579|11585.1|11579.1|11585|11579|0
1684123500000|2023-05-15 04:05:00|11585.1|11579.1|11585|11579|11585.1|11579.1|11585|11579|0
1684123800000|2023-05-15 04:10:00|11587.1|11581.1|11585|11579|11587.1|11581.1|11585|11579|0
1684124400000|2023-05-15 04:20:00|11587.1|11581.1|11587.1|11581.1|11587.1|11581.1|11587.1|11581.1|0
1684124700000|2023-05-15 04:25:00|11587.3|11581.3|11587.3|11581.3|11587.3|11581.3|11587.3|11581.3|0
1684125000000|2023-05-15 04:30:00|11587.4|11581.4|11589.5|11583.5|11589.5|11583.5|11587.4|11581.4|0
1684125300000|2023-05-15 04:35:00|11589.4|11583.4|11587.3|11581.3|11589.4|11583.4|11587.3|11581.3|0
1684125600000|2023-05-15 04:40:00|11587.4|11581.4|11587.3|11581.3|11587.4|11581.4|11587.3|11581.3|0
1684125900000|2023-05-15 04:45:00|11587.4|11581.4|11587.3|11581.3|11587.4|11581.4|11587.3|11581.3|0
1684126500000|2023-05-15 04:55:00|11587.4|11581.4|11589.5|11583.5|11589.5|11583.5|11587.3|11581.3|0
1684126800000|2023-05-15 05:00:00|11589.4|11583.4|11589.4|11583.4|11589.5|11583.5|11589.4|11583.4|0
1684127100000|2023-05-15 05:05:00|11589.5|11583.5|11587.4|11581.4|11589.5|11583.5|11587.4|11581.4|0
1684127400000|2023-05-15 05:10:00|11585.3|11579.3|11587.4|11581.4|11587.4|11581.4|11585.3|11579.3|0
1684127700000|2023-05-15 05:15:00|11587.5|11581.5|11594.8|11588.8|11594.8|11588.8|11587.5|11581.5|0
1684128000000|2023-05-15 05:20:00|11592.7|11586.7|11599|11593|11599|11593|11592.7|11586.7|0
1684128300000|2023-05-15 05:25:00|11598|11592|11601.2|11595.2|11601.2|11595.2|11596.2|11590.2|0
1684128600000|2023-05-15 05:30:00|11603.3|11597.3|11601|11595|11603.7|11597.7|11600.9|11594.9|0
1684128900000|2023-05-15 05:35:00|11603|11597|11600.9|11594.9|11603.1|11597.1|11600.9|11594.9|0
1684129500000|2023-05-15 05:45:00|11601|11595|11600.9|11594.9|11601|11595|11600.9|11594.9|0
1684130100000|2023-05-15 05:55:00|11603|11597|11598.2|11592.2|11607.3|11601.3|11597.2|11591.2|0
1684130400000|2023-05-15 06:00:00|11596.2|11594.2|11597.2|11595.2|11600.7|11598.7|11584.7|11582.7|124
1684130700000|2023-05-15 06:05:00|11598.7|11596.7|11592.2|11590.2|11599.2|11597.2|11591.7|11589.7|88
1684131000000|2023-05-15 06:10:00|11592.7|11590.7|11598.7|11596.7|11598.7|11596.7|11589.2|11587.2|116
1684131300000|2023-05-15 06:15:00|11599.2|11597.2|11601.2|11599.2|11601.7|11599.7|11597.2|11595.2|25
1684131600000|2023-05-15 06:20:00|11602.2|11600.2|11598.2|11596.2|11604.7|11602.7|11598.2|11596.2|33
1684131900000|2023-05-15 06:25:00|11597.7|11595.7|11599.2|11597.2|11600.2|11598.2|11597.2|11595.2|28
1684132200000|2023-05-15 06:30:00|11599.7|11597.7|11603.2|11601.2|11603.2|11601.2|11598.7|11596.7|35
1684132500000|2023-05-15 06:35:00|11602.7|11600.7|11601.2|11599.2|11602.7|11600.7|11598.7|11596.7|40
1684132800000|2023-05-15 06:40:00|11600.7|11598.7|11596.2|11594.2|11601.2|11599.2|11595.7|11593.7|5
1684133100000|2023-05-15 06:45:00|11596.7|11594.7|11599.7|11597.7|11599.7|11597.7|11596.2|11594.2|4
1684133400000|2023-05-15 06:50:00|11600.2|11598.2|11599.2|11597.2|11600.7|11598.7|11598.2|11596.2|11
1684133700000|2023-05-15 06:55:00|11598.7|11596.7|11597.2|11595.2|11598.7|11596.7|11594.2|11592.2|80
1684134000000|2023-05-15 07:00:00|11597.7|11595.7|11609.2|11607.2|11609.2|11607.2|11597.2|11595.2|471
1684134300000|2023-05-15 07:05:00|11610.2|11608.2|11608.7|11606.7|11611.7|11609.7|11605.7|11603.7|310
1684134600000|2023-05-15 07:10:00|11608.2|11606.2|11606.7|11604.7|11611.7|11609.7|11602.2|11600.2|321
1684134900000|2023-05-15 07:15:00|11606.2|11604.2|11607.7|11605.7|11613.7|11611.7|11603.7|11601.7|205
1684135200000|2023-05-15 07:20:00|11608.7|11606.7|11611.7|11609.7|11615.2|11613.2|11606.7|11604.7|202
1684135500000|2023-05-15 07:25:00|11611.2|11609.2|11605.2|11603.2|11613.7|11611.7|11604.7|11602.7|129
1684135800000|2023-05-15 07:30:00|11605.7|11603.7|11599.7|11597.7|11607.7|11605.7|11599.7|11597.7|458
1684136100000|2023-05-15 07:35:00|11600.2|11598.2|11588.2|11586.2|11602.7|11600.7|11587.7|11585.7|218
1684136400000|2023-05-15 07:40:00|11588.8|11586.8|11597.3|11595.3|11598.3|11596.3|11587.3|11585.3|165
1684136700000|2023-05-15 07:45:00|11597.8|11595.8|11591.3|11589.3|11598.3|11596.3|11590.8|11588.8|110
1684137000000|2023-05-15 07:50:00|11591.8|11589.8|11597.8|11595.8|11601.8|11599.8|11590.8|11588.8|101
1684137300000|2023-05-15 07:55:00|11598.3|11596.3|11596.3|11594.3|11598.3|11596.3|11592.3|11590.3|91
1684137600000|2023-05-15 08:00:00|11596.8|11594.8|11591.8|11589.8|11598.3|11596.3|11591.8|11589.8|78
1684137900000|2023-05-15 08:05:00|11591.3|11589.3|11599.3|11597.3|11600.3|11598.3|11590.8|11588.8|200
1684138200000|2023-05-15 08:10:00|11598.8|11596.8|11597.8|11595.8|11600.3|11598.3|11594.3|11592.3|96
1684138500000|2023-05-15 08:15:00|11598.3|11596.3|11600.3|11598.3|11603.3|11601.3|11597.8|11595.8|154
1684138800000|2023-05-15 08:20:00|11599.8|11597.8|11601.3|11599.3|11601.3|11599.3|11595.8|11593.8|123
1684139100000|2023-05-15 08:25:00|11602.3|11600.3|11597.3|11595.3|11602.3|11600.3|11594.8|11592.8|87
1684139400000|2023-05-15 08:30:00|11597.8|11595.8|11595.3|11593.3|11598.3|11596.3|11595.3|11593.3|78
1684139700000|2023-05-15 08:35:00|11594.8|11592.8|11596.3|11594.3|11597.3|11595.3|11590.3|11588.3|143
1684140000000|2023-05-15 08:40:00|11596.8|11594.8|11598.3|11596.3|11598.8|11596.8|11595.3|11593.3|79
1684140300000|2023-05-15 08:45:00|11597.8|11595.8|11592.3|11590.3|11598.3|11596.3|11591.3|11589.3|75
1684140600000|2023-05-15 08:50:00|11593.3|11591.3|11592.8|11590.8|11595.3|11593.3|11592.3|11590.3|76
1684140900000|2023-05-15 08:55:00|11593.3|11591.3|11601.3|11599.3|11602.3|11600.3|11591.3|11589.3|349
1684141200000|2023-05-15 09:00:00|11601.8|11599.8|11596.3|11594.3|11602.3|11600.3|11595.3|11593.3|147
1684141500000|2023-05-15 09:05:00|11597.3|11595.3|11598.3|11596.3|11601.3|11599.3|11596.3|11594.3|83
1684141800000|2023-05-15 09:10:00|11597.8|11595.8|11590.3|11588.3|11597.8|11595.8|11589.3|11587.3|149
1684142100000|2023-05-15 09:15:00|11589.8|11587.8|11600.3|11598.3|11600.3|11598.3|11589.3|11587.3|86
1684142400000|2023-05-15 09:20:00|11599.8|11597.8|11599.3|11597.3|11601.3|11599.3|11598.8|11596.8|84
1684142700000|2023-05-15 09:25:00|11599.8|11597.8|11600.8|11598.8|11603.3|11601.3|11598.3|11596.3|130
1684143000000|2023-05-15 09:30:00|11601.3|11599.3|11602.3|11600.3|11603.8|11601.8|11598.8|11596.8|96
1684143300000|2023-05-15 09:35:00|11601.3|11599.3|11597.3|11595.3|11602.8|11600.8|11597.3|11595.3|36
1684143600000|2023-05-15 09:40:00|11597.8|11595.8|11605.8|11603.8|11606.3|11604.3|11597.8|11595.8|53
1684143900000|2023-05-15 09:45:00|11606.3|11604.3|11612.3|11610.3|11612.3|11610.3|11606.3|11604.3|61
1684144200000|2023-05-15 09:50:00|11611.8|11609.8|11609.3|11607.3|11612.3|11610.3|11607.3|11605.3|153
1684144500000|2023-05-15 09:55:00|11609.8|11607.8|11602.3|11600.3|11610.3|11608.3|11602.3|11600.3|80
1684144800000|2023-05-15 10:00:00|11602.8|11600.8|11602.8|11600.8|11604.3|11602.3|11600.3|11598.3|36
1684145100000|2023-05-15 10:05:00|11602.3|11600.3|11597.3|11595.3|11602.3|11600.3|11595.3|11593.3|71
1684145400000|2023-05-15 10:10:00|11597.8|11595.8|11597.3|11595.3|11600.8|11598.8|11596.8|11594.8|29
1684145700000|2023-05-15 10:15:00|11596.8|11594.8|11604.3|11602.3|11605.3|11603.3|11596.8|11594.8|66
1684146000000|2023-05-15 10:20:00|11603.8|11601.8|11605.3|11603.3|11606.3|11604.3|11603.3|11601.3|46
1684146300000|2023-05-15 10:25:00|11604.8|11602.8|11604.3|11602.3|11606.3|11604.3|11603.3|11601.3|97
1684146600000|2023-05-15 10:30:00|11605.3|11603.3|11606.3|11604.3|11606.3|11604.3|11603.8|11601.8|197
1684146900000|2023-05-15 10:35:00|11605.8|11603.8|11608.8|11606.8|11609.3|11607.3|11605.3|11603.3|61
1684147200000|2023-05-15 10:40:00|11609.3|11607.3|11608.8|11606.8|11610.8|11608.8|11608.3|11606.3|36
1684147500000|2023-05-15 10:45:00|11609.3|11607.3|11605.3|11603.3|11609.8|11607.8|11603.8|11601.8|96
1684147800000|2023-05-15 10:50:00|11605.8|11603.8|11610.3|11608.3|11610.3|11608.3|11605.3|11603.3|38
1684148100000|2023-05-15 10:55:00|11610.8|11608.8|11609.8|11607.8|11612.3|11610.3|11609.3|11607.3|53
1684148400000|2023-05-15 11:00:00|11610.3|11608.3|11612.8|11610.8|11614.3|11612.3|11610.3|11608.3|78
1684148700000|2023-05-15 11:05:00|11613.3|11611.3|11615.3|11613.3|11617.3|11615.3|11612.8|11610.8|191
1684149000000|2023-05-15 11:10:00|11615.8|11613.8|11613.3|11611.3|11615.8|11613.8|11612.3|11610.3|107
1684149300000|2023-05-15 11:15:00|11613.8|11611.8|11612.3|11610.3|11614.3|11612.3|11611.3|11609.3|40
1684149600000|2023-05-15 11:20:00|11612.8|11610.8|11610.3|11608.3|11614.3|11612.3|11610.3|11608.3|55
1684149900000|2023-05-15 11:25:00|11610.8|11608.8|11608.8|11606.8|11611.3|11609.3|11608.3|11606.3|69
1684150200000|2023-05-15 11:30:00|11609.3|11607.3|11607.3|11605.3|11610.3|11608.3|11606.8|11604.8|64
1684150500000|2023-05-15 11:35:00|11606.8|11604.8|11606.8|11604.8|11608.8|11606.8|11606.3|11604.3|51
1684150800000|2023-05-15 11:40:00|11607.1|11605.1|11603.6|11601.6|11608.1|11606.1|11602.6|11600.6|39
1684151100000|2023-05-15 11:45:00|11603.1|11601.1|11599.1|11597.1|11603.6|11601.6|11599.1|11597.1|26
1684151400000|2023-05-15 11:50:00|11599.6|11597.6|11594.1|11592.1|11599.6|11597.6|11594.1|11592.1|52
1684151700000|2023-05-15 11:55:00|11594.6|11592.6|11596.1|11594.1|11596.6|11594.6|11593.6|11591.6|69
1684152000000|2023-05-15 12:00:00|11596.6|11594.6|11597.6|11595.6|11600.6|11598.6|11596.6|11594.6|58
1684152300000|2023-05-15 12:05:00|11598.1|11596.1|11598.6|11596.6|11599.6|11597.6|11595.6|11593.6|64
1684152600000|2023-05-15 12:10:00|11598.1|11596.1|11591.6|11589.6|11598.6|11596.6|11591.6|11589.6|70
1684152900000|2023-05-15 12:15:00|11592.1|11590.1|11597.6|11595.6|11597.6|11595.6|11591.6|11589.6|61
1684153200000|2023-05-15 12:20:00|11598.1|11596.1|11593.6|11591.6|11598.6|11596.6|11591.6|11589.6|73
1684153500000|2023-05-15 12:25:00|11593.1|11591.1|11593.1|11591.1|11593.6|11591.6|11589.6|11587.6|59
1684153800000|2023-05-15 12:30:00|11593.6|11591.6|11591.1|11589.1|11594.6|11592.6|11586.6|11584.6|140
1684154100000|2023-05-15 12:35:00|11590.6|11588.6|11590.6|11588.6|11592.1|11590.1|11585.6|11583.6|106
1684154400000|2023-05-15 12:40:00|11589.6|11587.6|11586.1|11584.1|11593.6|11591.6|11584.6|11582.6|82
1684154700000|2023-05-15 12:45:00|11585.6|11583.6|11583.6|11581.6|11587.6|11585.6|11582.6|11580.6|123
1684155000000|2023-05-15 12:50:00|11584.1|11582.1|11581.1|11579.1|11585.6|11583.6|11580.1|11578.1|154
1684155300000|2023-05-15 12:55:00|11580.6|11578.6|11579.6|11577.6|11582.6|11580.6|11578.6|11576.6|91
1684155600000|2023-05-15 13:00:00|11579.1|11577.1|11576.6|11574.6|11579.6|11577.6|11575.6|11573.6|110
1684155900000|2023-05-15 13:05:00|11577.1|11575.1|11577.6|11575.6|11580.6|11578.6|11575.6|11573.6|107
1684156200000|2023-05-15 13:10:00|11578.1|11576.1|11582.6|11580.6|11582.6|11580.6|11574.6|11572.6|103
1684156500000|2023-05-15 13:15:00|11583.1|11581.1|11580.6|11578.6|11583.6|11581.6|11580.1|11578.1|127
1684156800000|2023-05-15 13:20:00|11580.1|11578.1|11581.1|11579.1|11582.1|11580.1|11578.6|11576.6|52
1684157100000|2023-05-15 13:25:00|11580.6|11578.6|11577.6|11575.6|11581.6|11579.6|11577.6|11575.6|77
1684157400000|2023-05-15 13:30:00|11578.1|11576.1|11575.6|11573.6|11581.6|11579.6|11574.6|11572.6|325
1684157700000|2023-05-15 13:35:00|11574.6|11572.6|11569.6|11567.6|11577.6|11575.6|11565.1|11563.1|269
1684158000000|2023-05-15 13:40:00|11570.1|11568.1|11568.6|11566.6|11573.6|11571.6|11566.6|11564.6|361
1684158300000|2023-05-15 13:45:00|11569.1|11567.1|11570.6|11568.6|11572.6|11570.6|11565.6|11563.6|236
1684158600000|2023-05-15 13:50:00|11569.6|11567.6|11570.6|11568.6|11574.6|11572.6|11569.6|11567.6|166
1684158900000|2023-05-15 13:55:00|11571.1|11569.1|11572.1|11570.1|11575.6|11573.6|11569.6|11567.6|175
1684159200000|2023-05-15 14:00:00|11572.6|11570.6|11571.6|11569.6|11574.6|11572.6|11570.6|11568.6|113
1684159500000|2023-05-15 14:05:00|11572.1|11570.1|11568.6|11566.6|11575.6|11573.6|11566.6|11564.6|168
1684159800000|2023-05-15 14:10:00|11568.3|11566.3|11571.3|11569.3|11573.3|11571.3|11567.3|11565.3|122
1684160100000|2023-05-15 14:15:00|11570.3|11568.3|11571.3|11569.3|11571.3|11569.3|11566.3|11564.3|226
1684160400000|2023-05-15 14:20:00|11570.8|11568.8|11571.3|11569.3|11573.3|11571.3|11568.3|11566.3|166
1684160700000|2023-05-15 14:25:00|11570.8|11568.8|11574.3|11572.3|11575.3|11573.3|11569.8|11567.8|103
1684161000000|2023-05-15 14:30:00|11574.8|11572.8|11575.3|11573.3|11577.3|11575.3|11573.3|11571.3|195
1684161300000|2023-05-15 14:35:00|11575.8|11573.8|11571.3|11569.3|11579.3|11577.3|11571.3|11569.3|113
1684161600000|2023-05-15 14:40:00|11571.8|11569.8|11572.3|11570.3|11574.3|11572.3|11571.3|11569.3|190
1684161900000|2023-05-15 14:45:00|11572.8|11570.8|11579.3|11577.3|11579.3|11577.3|11572.3|11570.3|155
1684162200000|2023-05-15 14:50:00|11579.8|11577.8|11575.3|11573.3|11580.3|11578.3|11574.8|11572.8|181
1684162500000|2023-05-15 14:55:00|11574.3|11572.3|11573.3|11571.3|11575.8|11573.8|11573.3|11571.3|230
1684162800000|2023-05-15 15:00:00|11572.8|11570.8|11573.3|11571.3|11574.3|11572.3|11569.8|11567.8|311
1684163100000|2023-05-15 15:05:00|11573.8|11571.8|11576.3|11574.3|11576.3|11574.3|11573.3|11571.3|207
1684163400000|2023-05-15 15:10:00|11576.8|11574.8|11579.3|11577.3|11580.3|11578.3|11575.3|11573.3|273
1684163700000|2023-05-15 15:15:00|11578.3|11576.3|11581.3|11579.3|11582.3|11580.3|11578.3|11576.3|316
1684164000000|2023-05-15 15:20:00|11581.8|11579.8|11581.8|11579.8|11583.8|11581.8|11581.3|11579.3|305
1684164300000|2023-05-15 15:25:00|11582.3|11580.3|11580.3|11578.3|11583.3|11581.3|11578.3|11576.3|942
1684164600000|2023-05-15 15:30:00|11579.3|11577.3|11582.3|11580.3|11582.3|11580.3|11578.3|11576.3|579
1684164900000|2023-05-15 15:35:00|11583.3|11581.3|11576.8|11574.8|11583.8|11581.8|11576.8|11574.8|181
1684165200000|2023-05-15 15:40:00|11576.3|11574.3|11571.8|11569.8|11576.8|11574.8|11571.3|11569.3|98
1684165500000|2023-05-15 15:45:00|11571.3|11569.3|11573.8|11571.8|11573.8|11571.8|11568.8|11566.8|52
1684165800000|2023-05-15 15:50:00|11573.3|11571.3|11574.3|11572.3|11576.8|11574.8|11573.3|11571.3|42
1684166100000|2023-05-15 15:55:00|11573.8|11571.8|11575.3|11573.3|11576.3|11574.3|11573.3|11571.3|8
1684166400000|2023-05-15 16:00:00|11574.8|11572.8|11573.3|11571.3|11576.3|11574.3|11573.3|11571.3|22
1684166700000|2023-05-15 16:05:00|11574.3|11572.3|11574.3|11572.3|11574.8|11572.8|11573.8|11571.8|10
1684167000000|2023-05-15 16:10:00|11572.8|11570.8|11575.8|11573.8|11576.8|11574.8|11572.3|11570.3|18
1684167300000|2023-05-15 16:15:00|11575.3|11573.3|11578.8|11576.8|11578.8|11576.8|11574.8|11572.8|5
1684167600000|2023-05-15 16:20:00|11578.3|11576.3|11577.8|11575.8|11578.8|11576.8|11576.8|11574.8|1
1684167900000|2023-05-15 16:25:00|11577.3|11575.3|11578.8|11576.8|11579.8|11577.8|11576.8|11574.8|2
1684168200000|2023-05-15 16:30:00|11579.3|11577.3|11578.3|11576.3|11579.3|11577.3|11577.3|11575.3|2
1684168500000|2023-05-15 16:35:00|11578.8|11576.8|11580.3|11578.3|11580.3|11578.3|11577.8|11575.8|1
1684168800000|2023-05-15 16:40:00|11581.3|11579.3|11583.3|11581.3|11583.3|11581.3|11581.3|11579.3|6
1684169100000|2023-05-15 16:45:00|11582.8|11580.8|11589.3|11587.3|11589.3|11587.3|11582.8|11580.8|22
1684169400000|2023-05-15 16:50:00|11589.8|11587.8|11588.8|11586.8|11591.3|11589.3|11588.8|11586.8|33
1684169700000|2023-05-15 16:55:00|11589.3|11587.3|11591.3|11589.3|11592.3|11590.3|11588.8|11586.8|28
1684170000000|2023-05-15 17:00:00|11590.8|11588.8|11589.8|11587.8|11591.3|11589.3|11589.3|11587.3|3
1684170300000|2023-05-15 17:05:00|11590.3|11588.3|11585.3|11583.3|11590.3|11588.3|11585.3|11583.3|162
1684170600000|2023-05-15 17:10:00|11584.8|11582.8|11588.3|11586.3|11589.8|11587.8|11584.3|11582.3|49
1684170900000|2023-05-15 17:15:00|11588.8|11586.8|11587.8|11585.8|11589.8|11587.8|11587.8|11585.8|7
1684171200000|2023-05-15 17:20:00|11587.3|11585.3|11584.3|11582.3|11587.8|11585.8|11583.3|11581.3|10
1684171500000|2023-05-15 17:25:00|11584.8|11582.8|11577.8|11575.8|11585.8|11583.8|11577.8|11575.8|50
1684171800000|2023-05-15 17:30:00|11577.3|11575.3|11577.8|11575.8|11580.3|11578.3|11575.8|11573.8|20
1684172100000|2023-05-15 17:35:00|11578.3|11576.3|11577.3|11575.3|11578.8|11576.8|11576.8|11574.8|1
1684172400000|2023-05-15 17:40:00|11576.8|11574.8|11570.8|11568.8|11577.3|11575.3|11570.3|11568.3|10
1684172700000|2023-05-15 17:45:00|11571.3|11569.3|11569.8|11567.8|11571.3|11569.3|11567.8|11565.8|11
1684173000000|2023-05-15 17:50:00|11569.3|11567.3|11573.8|11571.8|11573.8|11571.8|11568.3|11566.3|16
1684173300000|2023-05-15 17:55:00|11573.3|11571.3|11575.3|11573.3|11575.8|11573.8|11573.3|11571.3|0
1684173600000|2023-05-15 18:00:00|11575.8|11573.8|11577.8|11575.8|11579.3|11577.3|11575.3|11573.3|5
1684173900000|2023-05-15 18:05:00|11577.3|11575.3|11580.8|11578.8|11581.8|11579.8|11576.8|11574.8|2
1684174200000|2023-05-15 18:10:00|11580.3|11578.3|11581.8|11579.8|11581.8|11579.8|11579.8|11577.8|0
1684174500000|2023-05-15 18:15:00|11581.3|11579.3|11579.3|11577.3|11581.8|11579.8|11577.8|11575.8|2
1684174800000|2023-05-15 18:20:00|11579.8|11577.8|11578.8|11576.8|11580.8|11578.8|11578.3|11576.3|5
1684175100000|2023-05-15 18:25:00|11578.3|11576.3|11580.8|11578.8|11580.8|11578.8|11577.8|11575.8|1
1684175400000|2023-05-15 18:30:00|11581.3|11579.3|11581.8|11579.8|11582.3|11580.3|11580.3|11578.3|5
1684175700000|2023-05-15 18:35:00|11582.3|11580.3|11584.8|11582.8|11585.3|11583.3|11581.8|11579.8|30
1684176000000|2023-05-15 18:40:00|11585.3|11583.3|11586.8|11584.8|11586.8|11584.8|11584.8|11582.8|2
1684176300000|2023-05-15 18:45:00|11586.3|11584.3|11586.3|11584.3|11589.3|11587.3|11585.8|11583.8|8
1684176600000|2023-05-15 18:50:00|11586.8|11584.8|11585.8|11583.8|11586.8|11584.8|11584.8|11582.8|2
1684176900000|2023-05-15 18:55:00|11586.3|11584.3|11584.8|11582.8|11586.8|11584.8|11583.8|11581.8|1
1684177200000|2023-05-15 19:00:00|11585.3|11583.3|11588.8|11586.8|11589.8|11587.8|11583.8|11581.8|28
1684177500000|2023-05-15 19:05:00|11588.3|11586.3|11588.3|11586.3|11589.3|11587.3|11587.8|11585.8|5
1684177800000|2023-05-15 19:10:00|11588.8|11586.8|11588.8|11586.8|11590.8|11588.8|11588.3|11586.3|26
1684178100000|2023-05-15 19:15:00|11589.3|11587.3|11588.3|11586.3|11589.8|11587.8|11587.8|11585.8|3
1684178400000|2023-05-15 19:20:00|11588.8|11586.8|11588.8|11586.8|11589.8|11587.8|11586.3|11584.3|11
1684178700000|2023-05-15 19:25:00|11588.3|11586.3|11588.8|11586.8|11589.3|11587.3|11588.3|11586.3|0
1684179000000|2023-05-15 19:30:00|11588.3|11586.3|11588.8|11586.8|11590.3|11588.3|11587.3|11585.3|24
1684179300000|2023-05-15 19:35:00|11588.3|11586.3|11590.8|11588.8|11591.3|11589.3|11587.3|11585.3|26
1684179600000|2023-05-15 19:40:00|11591.3|11589.3|11591.3|11589.3|11592.8|11590.8|11589.3|11587.3|13
1684179900000|2023-05-15 19:45:00|11591.8|11589.8|11588.8|11586.8|11592.3|11590.3|11588.3|11586.3|22
1684180200000|2023-05-15 19:50:00|11588.3|11586.3|11591.3|11589.3|11591.3|11589.3|11587.3|11585.3|44
1684180500000|2023-05-15 19:55:00|11591.8|11589.8|11593|11587|11593|11590.8|11589.3|11586.8|34
1684180800000|2023-05-15 20:00:00|11597.3|11591.3|11593.9|11587.9|11597.3|11591.3|11591.8|11585.8|0
1684181100000|2023-05-15 20:05:00|11593.7|11587.7|11595|11589|11596.7|11590.7|11593.5|11587.5|0
1684181400000|2023-05-15 20:10:00|11595.6|11589.6|11595.6|11589.6|11596.5|11590.5|11595|11589|0
1684181700000|2023-05-15 20:15:00|11595|11589|11594.5|11588.5|11596.7|11590.7|11593.5|11587.5|0
1684182000000|2023-05-15 20:20:00|11593.9|11587.9|11592.8|11586.8|11594.5|11588.5|11592.2|11586.2|0
1684182300000|2023-05-15 20:25:00|11592.2|11586.2|11593.5|11587.5|11593.5|11587.5|11592.2|11586.2|0
1684182600000|2023-05-15 20:30:00|11593.4|11587.4|11592.8|11586.8|11593.5|11587.5|11592.2|11586.2|0
1684182900000|2023-05-15 20:35:00|11592.2|11586.2|11591.1|11585.1|11592.2|11586.2|11591.1|11585.1|0
1684183200000|2023-05-15 20:40:00|11591.3|11585.3|11592.2|11586.2|11592.8|11586.8|11591.1|11585.1|0
1684183500000|2023-05-15 20:45:00|11591.8|11585.8|11591.1|11585.1|11592.8|11586.8|11591.1|11585.1|0
1684183800000|2023-05-15 20:50:00|11590.7|11584.7|11590|11584|11591.1|11585.1|11589.4|11583.4|0
1684184100000|2023-05-15 20:55:00|11590.1|11584.1|11590.5|11584.5|11591.8|11585.8|11588.3|11582.3|0
1684184400000|2023-05-15 21:00:00|11590.3|11584.3|11590.7|11584.7|11590.7|11584.7|11590.3|11584.3|0
1684184700000|2023-05-15 21:05:00|11590.5|11584.5|11592.8|11586.8|11592.8|11586.8|11590.5|11584.5|0
1684185000000|2023-05-15 21:10:00|11592.6|11586.6|11592|11586|11593|11587|11591.5|11585.5|0
1684185300000|2023-05-15 21:15:00|11592.2|11586.2|11592.2|11586.2|11592.2|11586.2|11591.8|11585.8|0
1684185600000|2023-05-15 21:20:00|11592|11586|11592.4|11586.4|11592.8|11586.8|11592|11586|0
1684185900000|2023-05-15 21:25:00|11593|11587|11592.2|11586.2|11593|11587|11592.2|11586.2|0
1684186200000|2023-05-15 21:30:00|11592.4|11586.4|11593|11587|11593|11587|11592.2|11586.2|0
1684186500000|2023-05-15 21:35:00|11592.4|11586.4|11592.8|11586.8|11592.8|11586.8|11592.4|11586.4|0
1684186800000|2023-05-15 21:40:00|11592.2|11586.2|11592|11586|11592.6|11586.6|11591.8|11585.8|0
1684187100000|2023-05-15 21:45:00|11591.8|11585.8|11592|11586|11592|11586|11591.3|11585.3|0
1684187400000|2023-05-15 21:50:00|11592.2|11586.2|11591.8|11585.8|11592.6|11586.6|11591.5|11585.5|0
1684187700000|2023-05-15 21:55:00|11592|11586|11591.1|11585.1|11592|11586|11591.1|11585.1|0
1684188000000|2023-05-15 22:00:00|11589.2|11583.2|11589|11583|11590.7|11584.7|11587.9|11581.9|0
1684188300000|2023-05-15 22:05:00|11588.6|11582.6|11587.3|11581.3|11589.4|11583.4|11586.2|11580.2|0
1684188600000|2023-05-15 22:10:00|11587.5|11581.5|11588.1|11582.1|11588.3|11582.3|11586.2|11580.2|0
1684188900000|2023-05-15 22:15:00|11588.3|11582.3|11590|11584|11590|11584|11588.3|11582.3|0
1684189200000|2023-05-15 22:20:00|11590.1|11584.1|11593.9|11587.9|11593.9|11587.9|11590|11584|0
1684189500000|2023-05-15 22:25:00|11594.5|11588.5|11592.8|11586.8|11594.5|11588.5|11591.8|11585.8|0
1684189800000|2023-05-15 22:30:00|11593.5|11587.5|11589|11583|11593.5|11587.5|11589|11583|0
1684190100000|2023-05-15 22:35:00|11589.2|11583.2|11589|11583|11590.7|11584.7|11589|11583|0
1684190400000|2023-05-15 22:40:00|11589.4|11583.4|11589|11583|11590.7|11584.7|11589|11583|0
1684190700000|2023-05-15 22:45:00|11589.4|11583.4|11589|11583|11590|11584|11589|11583|0
1684191000000|2023-05-15 22:50:00|11589.2|11583.2|11589.4|11583.4|11590|11584|11589|11583|0
1684191300000|2023-05-15 22:55:00|11589.2|11583.2|11588.3|11582.3|11589.4|11583.4|11588.3|11582.3|0
1684191600000|2023-05-15 23:00:00|11588.6|11582.6|11588.3|11582.3|11590|11584|11588.3|11582.3|0
1684191900000|2023-05-15 23:05:00|11588.4|11582.4|11589.8|11583.8|11590|11584|11588.4|11582.4|0
1684192200000|2023-05-15 23:10:00|11590|11584|11590.7|11584.7|11591.1|11585.1|11589.4|11583.4|0
1684192500000|2023-05-15 23:15:00|11590.9|11584.9|11589.8|11583.8|11591.1|11585.1|11589.8|11583.8|0
1684192800000|2023-05-15 23:20:00|11589.4|11583.4|11589.4|11583.4|11590|11584|11589.4|11583.4|0
1684193100000|2023-05-15 23:25:00|11589.2|11583.2|11589|11583|11590|11584|11589|11583|0
1684193400000|2023-05-15 23:30:00|11588.3|11582.3|11587.9|11581.9|11589|11583|11587.9|11581.9|0
1684193700000|2023-05-15 23:35:00|11587.3|11581.3|11587.3|11581.3|11587.9|11581.9|11586.6|11580.6|0
1684194000000|2023-05-15 23:40:00|11587.1|11581.1|11586.6|11580.6|11587.3|11581.3|11585.6|11579.6|0
1684194300000|2023-05-15 23:45:00|11586.4|11580.4|11586.2|11580.2|11586.6|11580.6|11585.1|11579.1|0
1684194600000|2023-05-15 23:50:00|11586.6|11580.6|11587.3|11581.3|11587.3|11581.3|11586.2|11580.2|0
1684194900000|2023-05-15 23:55:00|11587.1|11581.1|11586.6|11580.6|11587.1|11581.1|11585.6|11579.6|0
1684195200000|2023-05-16 00:00:00|11586.2|11580.2|11583.8|11577.8|11586.6|11580.6|11583.4|11577.4|0
1684195500000|2023-05-16 00:05:00|11583.9|11577.9|11584.5|11578.5|11585.6|11579.6|11583.8|11577.8|0
1684195800000|2023-05-16 00:10:00|11584.7|11578.7|11583.8|11577.8|11585.6|11579.6|11583.8|11577.8|0
1684196100000|2023-05-16 00:15:00|11583.4|11577.4|11575.9|11569.9|11583.4|11577.4|11575.9|11569.9|0
1684196400000|2023-05-16 00:20:00|11578|11572|11575.9|11569.9|11578.1|11572.1|11575.9|11569.9|0
1684196700000|2023-05-16 00:25:00|11578|11572|11578|11572|11578|11572|11575.9|11569.9|0
1684197300000|2023-05-16 00:35:00|11578.1|11572.1|11578.1|11572.1|11578.1|11572.1|11578|11572|0
1684197600000|2023-05-16 00:40:00|11578|11572|11578|11572|11578|11572|11578|11572|0
1684198500000|2023-05-16 00:55:00|11578.1|11572.1|11580.2|11574.2|11580.2|11574.2|11578.1|11572.1|0
1684198800000|2023-05-16 01:00:00|11580.1|11574.1|11578|11572|11580.1|11574.1|11578|11572|0
1684199100000|2023-05-16 01:05:00|11578.1|11572.1|11578|11572|11578.1|11572.1|11578|11572|0
1684199400000|2023-05-16 01:10:00|11578.1|11572.1|11578|11572|11578.1|11572.1|11578|11572|0
1684199700000|2023-05-16 01:15:00|11575.9|11569.9|11575.9|11569.9|11575.9|11569.9|11575.9|11569.9|0
1684200000000|2023-05-16 01:20:00|11573.8|11567.8|11571.6|11565.6|11573.8|11567.8|11569.5|11563.5|0
1684200300000|2023-05-16 01:25:00|11571.7|11565.7|11573.8|11567.8|11573.8|11567.8|11571.6|11565.6|0
1684200600000|2023-05-16 01:30:00|11573.7|11567.7|11573.7|11567.7|11573.7|11567.7|11571.6|11565.6|0
1684200900000|2023-05-16 01:35:00|11575.8|11569.8|11573.8|11567.8|11575.9|11569.9|11573.7|11567.7|0
1684201200000|2023-05-16 01:40:00|11573.7|11567.7|11571.6|11565.6|11573.8|11567.8|11571.6|11565.6|0
1684201500000|2023-05-16 01:45:00|11571.7|11565.7|11571.7|11565.7|11571.7|11565.7|11571.6|11565.6|0
1684201800000|2023-05-16 01:50:00|11573.8|11567.8|11573.8|11567.8|11573.8|11567.8|11573.8|11567.8|0
1684202400000|2023-05-16 02:00:00|11573.7|11567.7|11569.5|11563.5|11573.8|11567.8|11569.5|11563.5|0
1684202700000|2023-05-16 02:05:00|11570.2|11564.2|11570.2|11564.2|11570.2|11564.2|11570.2|11564.2|0
1684203000000|2023-05-16 02:10:00|11570.1|11564.1|11568.1|11562.1|11570.1|11564.1|11568|11562|0
1684203300000|2023-05-16 02:15:00|11570.2|11564.2|11570.2|11564.2|11570.2|11564.2|11570.2|11564.2|0
1684203600000|2023-05-16 02:20:00|11572.3|11566.3|11570.2|11564.2|11572.3|11566.3|11570.2|11564.2|0
1684203900000|2023-05-16 02:25:00|11572.3|11566.3|11572.3|11566.3|11572.4|11566.4|11570.3|11564.3|0
1684204200000|2023-05-16 02:30:00|11570.3|11564.3|11572.3|11566.3|11572.4|11566.4|11570.2|11564.2|0
1684204500000|2023-05-16 02:35:00|11570.2|11564.2|11568.1|11562.1|11570.2|11564.2|11568.1|11562.1|0
1684204800000|2023-05-16 02:40:00|11570.2|11564.2|11570.2|11564.2|11570.2|11564.2|11570.2|11564.2|0
1684205100000|2023-05-16 02:45:00|11569.5|11563.5|11569.6|11563.6|11569.6|11563.6|11569.5|11563.5|0
1684205700000|2023-05-16 02:55:00|11567.5|11561.5|11569.6|11563.6|11569.6|11563.6|11567.5|11561.5|0
1684206000000|2023-05-16 03:00:00|11567.5|11561.5|11569.6|11563.6|11569.6|11563.6|11567.5|11561.5|0
1684206300000|2023-05-16 03:05:00|11571.7|11565.7|11571.7|11565.7|11571.7|11565.7|11571.7|11565.7|0
1684207200000|2023-05-16 03:20:00|11569.6|11563.6|11569.6|11563.6|11569.6|11563.6|11569.6|11563.6|0
1684208100000|2023-05-16 03:35:00|11570.4|11564.4|11570.4|11564.4|11570.4|11564.4|11570.3|11564.3|0
1684208400000|2023-05-16 03:40:00|11568.3|11562.3|11568.3|11562.3|11568.3|11562.3|11568.3|11562.3|0
1684209300000|2023-05-16 03:55:00|11567.2|11561.2|11566.4|11560.4|11568.5|11562.5|11566.2|11560.2|0
1684211400000|2023-05-16 04:30:00|11566.5|11560.5|11568.5|11562.5|11568.6|11562.6|11566.4|11560.4|0
1684211700000|2023-05-16 04:35:00|11568.6|11562.6|11568.5|11562.5|11568.6|11562.6|11568.5|11562.5|0
1684212900000|2023-05-16 04:55:00|11566.4|11560.4|11566.4|11560.4|11566.4|11560.4|11566.4|11560.4|0
1684213200000|2023-05-16 05:00:00|11564.3|11558.3|11564.3|11558.3|11564.3|11558.3|11564.3|11558.3|0
1684214100000|2023-05-16 05:15:00|11562.2|11556.2|11564.3|11558.3|11564.3|11558.3|11562.2|11556.2|0
1684214400000|2023-05-16 05:20:00|11562.2|11556.2|11562.8|11556.8|11562.9|11556.9|11560.7|11554.7|0
1684214700000|2023-05-16 05:25:00|11562.9|11556.9|11564.9|11558.9|11565|11559|11562.9|11556.9|0
1684215000000|2023-05-16 05:30:00|11565|11559|11562.8|11556.8|11565|11559|11562.8|11556.8|0
1684215600000|2023-05-16 05:40:00|11562.9|11556.9|11562.8|11556.8|11562.9|11556.9|11562.8|11556.8|0
1684215900000|2023-05-16 05:45:00|11562.9|11556.9|11562.9|11556.9|11562.9|11556.9|11562.9|11556.9|0
1684216200000|2023-05-16 05:50:00|11562.8|11556.8|11560.7|11554.7|11562.9|11556.9|11560.7|11554.7|0
1684216500000|2023-05-16 05:55:00|11558.6|11552.6|11560.7|11554.7|11560.7|11554.7|11558.6|11552.6|0
1684216800000|2023-05-16 06:00:00|11563.7|11557.7|11558.8|11556.8|11565.8|11563.3|11557.8|11554.7|30
1684217100000|2023-05-16 06:05:00|11559.3|11557.3|11566.3|11564.3|11568.8|11566.8|11559.3|11557.3|93
1684217400000|2023-05-16 06:10:00|11566.8|11564.8|11562.3|11560.3|11566.8|11564.8|11560.3|11558.3|41
1684217700000|2023-05-16 06:15:00|11562.8|11560.8|11564.8|11562.8|11566.3|11564.3|11560.8|11558.8|28
1684218000000|2023-05-16 06:20:00|11564.3|11562.3|11563.3|11561.3|11565.8|11563.8|11562.8|11560.8|25
1684218300000|2023-05-16 06:25:00|11563.8|11561.8|11564.8|11562.8|11567.8|11565.8|11563.8|11561.8|9
1684218600000|2023-05-16 06:30:00|11564.3|11562.3|11564.8|11562.8|11566.8|11564.8|11563.8|11561.8|3
1684218900000|2023-05-16 06:35:00|11564.3|11562.3|11563.8|11561.8|11564.3|11562.3|11563.3|11561.3|7
1684219200000|2023-05-16 06:40:00|11564.3|11562.3|11563.8|11561.8|11564.3|11562.3|11563.3|11561.3|1
1684219500000|2023-05-16 06:45:00|11563.3|11561.3|11560.3|11558.3|11563.8|11561.8|11560.3|11558.3|11
1684219800000|2023-05-16 06:50:00|11560.8|11558.8|11559.8|11557.8|11562.3|11560.3|11559.8|11557.8|35
1684220100000|2023-05-16 06:55:00|11560.3|11558.3|11558.8|11556.8|11561.8|11559.8|11555.8|11553.8|80
1684220400000|2023-05-16 07:00:00|11558.3|11556.3|11537.3|11535.3|11558.8|11556.8|11530.8|11528.8|899
1684220700000|2023-05-16 07:05:00|11535.8|11533.8|11542.8|11540.8|11545.8|11543.8|11531.8|11529.8|422
1684221000000|2023-05-16 07:10:00|11542.3|11540.3|11541.8|11539.8|11547.3|11545.3|11536.3|11534.3|315
1684221300000|2023-05-16 07:15:00|11540.8|11538.8|11541.3|11539.3|11544.3|11542.3|11533.3|11531.3|183
1684221600000|2023-05-16 07:20:00|11541.8|11539.8|11539.3|11537.3|11543.3|11541.3|11536.8|11534.8|155
1684221900000|2023-05-16 07:25:00|11538.8|11536.8|11539.3|11537.3|11541.8|11539.8|11534.3|11532.3|213
1684222200000|2023-05-16 07:30:00|11539.8|11537.8|11540.3|11538.3|11542.8|11540.8|11537.3|11535.3|419
1684222500000|2023-05-16 07:35:00|11541.3|11539.3|11543.3|11541.3|11550.3|11548.3|11539.8|11537.8|334
1684222800000|2023-05-16 07:40:00|11543|11541|11541|11539|11545|11543|11540|11538|155
1684223100000|2023-05-16 07:45:00|11541.5|11539.5|11542|11540|11543|11541|11538|11536|85
1684223400000|2023-05-16 07:50:00|11540.5|11538.5|11544.5|11542.5|11547|11545|11536|11534|196
1684223700000|2023-05-16 07:55:00|11545|11543|11543.5|11541.5|11548|11546|11539.5|11537.5|104
1684224000000|2023-05-16 08:00:00|11545|11543|11538.5|11536.5|11545|11543|11536|11534|120
1684224300000|2023-05-16 08:05:00|11538|11536|11534.5|11532.5|11540.5|11538.5|11532|11530|148
1684224600000|2023-05-16 08:10:00|11535|11533|11530|11528|11538|11536|11529|11527|117
1684224900000|2023-05-16 08:15:00|11529.5|11527.5|11533|11531|11536|11534|11528|11526|109
1684225200000|2023-05-16 08:20:00|11533.5|11531.5|11537|11535|11539|11537|11533.5|11531.5|145
1684225500000|2023-05-16 08:25:00|11538|11536|11538|11536|11541|11539|11537|11535|102
1684225800000|2023-05-16 08:30:00|11538.5|11536.5|11540.5|11538.5|11543|11541|11538|11536|77
1684226100000|2023-05-16 08:35:00|11540|11538|11536|11534|11541|11539|11533.5|11531.5|103
1684226400000|2023-05-16 08:40:00|11536.5|11534.5|11537.5|11535.5|11540|11538|11534|11532|186
1684226700000|2023-05-16 08:45:00|11538|11536|11537|11535|11539|11537|11535.5|11533.5|60
1684227000000|2023-05-16 08:50:00|11536.5|11534.5|11537.5|11535.5|11539|11537|11534.5|11532.5|57
1684227300000|2023-05-16 08:55:00|11538|11536|11545|11543|11545|11543|11538|11536|118
1684227600000|2023-05-16 09:00:00|11543.5|11541.5|11550|11548|11552.5|11550.5|11541.5|11539.5|236
1684227900000|2023-05-16 09:05:00|11550.5|11548.5|11546.5|11544.5|11550.5|11548.5|11541|11539|134
1684228200000|2023-05-16 09:10:00|11546|11544|11545.5|11543.5|11550|11548|11545|11543|76
1684228500000|2023-05-16 09:15:00|11546|11544|11542|11540|11548.5|11546.5|11541.5|11539.5|81
1684228800000|2023-05-16 09:20:00|11541.5|11539.5|11541.5|11539.5|11543|11541|11536|11534|81
1684229100000|2023-05-16 09:25:00|11541|11539|11540.5|11538.5|11542|11540|11535|11533|86
1684229400000|2023-05-16 09:30:00|11540|11538|11542|11540|11544|11542|11539|11537|129
1684229700000|2023-05-16 09:35:00|11542.5|11540.5|11540.5|11538.5|11549|11547|11540|11538|159
1684230000000|2023-05-16 09:40:00|11541|11539|11540.5|11538.5|11544.5|11542.5|11539.5|11537.5|129
1684230300000|2023-05-16 09:45:00|11541|11539|11543|11541|11545|11543|11540.5|11538.5|71
1684230600000|2023-05-16 09:50:00|11543.5|11541.5|11541|11539|11544|11542|11539|11537|47
1684230900000|2023-05-16 09:55:00|11541.5|11539.5|11545|11543|11545|11543|11540.5|11538.5|104
1684231200000|2023-05-16 10:00:00|11544.5|11542.5|11538.5|11536.5|11544.5|11542.5|11536.5|11534.5|103
1684231500000|2023-05-16 10:05:00|11539|11537|11540.5|11538.5|11541|11539|11536|11534|57
1684231800000|2023-05-16 10:10:00|11541|11539|11543.5|11541.5|11544|11542|11539.5|11537.5|48
1684232100000|2023-05-16 10:15:00|11544|11542|11545.5|11543.5|11549|11547|11543.5|11541.5|181
1684232400000|2023-05-16 10:20:00|11546|11544|11552|11550|11553|11551|11545.5|11543.5|206
1684232700000|2023-05-16 10:25:00|11552.5|11550.5|11554|11552|11555.5|11553.5|11552.5|11550.5|39
1684233000000|2023-05-16 10:30:00|11553.5|11551.5|11561|11559|11561.5|11559.5|11552|11550|87
1684233300000|2023-05-16 10:35:00|11561.5|11559.5|11560.5|11558.5|11564|11562|11560|11558|60
1684233600000|2023-05-16 10:40:00|11561|11559|11557.5|11555.5|11563.5|11561.5|11557.5|11555.5|91
1684233900000|2023-05-16 10:45:00|11556|11554|11555.5|11553.5|11557|11555|11553.5|11551.5|54
1684234200000|2023-05-16 10:50:00|11556|11554|11559|11557|11559|11557|11555|11553|64
1684234500000|2023-05-16 10:55:00|11558.5|11556.5|11560|11558|11561|11559|11557|11555|963
1684234800000|2023-05-16 11:00:00|11560.5|11558.5|11567|11565|11568|11566|11560|11558|144
1684235100000|2023-05-16 11:05:00|11567.5|11565.5|11565|11563|11569.5|11567.5|11563|11561|153
1684235400000|2023-05-16 11:10:00|11564.5|11562.5|11566|11564|11567.5|11565.5|11564|11562|53
1684235700000|2023-05-16 11:15:00|11566.5|11564.5|11567.5|11565.5|11569|11567|11565|11563|68
1684236000000|2023-05-16 11:20:00|11567|11565|11563|11561|11568|11566|11563|11561|51
1684236300000|2023-05-16 11:25:00|11562.5|11560.5|11563|11561|11565.5|11563.5|11562.5|11560.5|54
1684236600000|2023-05-16 11:30:00|11562.5|11560.5|11561.5|11559.5|11563|11561|11561|11559|30
1684236900000|2023-05-16 11:35:00|11562|11560|11559|11557|11563.5|11561.5|11558|11556|80
1684237200000|2023-05-16 11:40:00|11560.1|11558.1|11561.6|11559.6|11563.1|11561.1|11560.1|11558.1|323
1684237500000|2023-05-16 11:45:00|11561.1|11559.1|11559.1|11557.1|11562.1|11560.1|11558.1|11556.1|36
1684237800000|2023-05-16 11:50:00|11559.6|11557.6|11559.6|11557.6|11560.6|11558.6|11558.1|11556.1|98
1684238100000|2023-05-16 11:55:00|11559.1|11557.1|11556.1|11554.1|11560.1|11558.1|11556.1|11554.1|23
1684238400000|2023-05-16 12:00:00|11556.6|11554.6|11560.1|11558.1|11560.1|11558.1|11555.1|11553.1|72
1684238700000|2023-05-16 12:05:00|11560.6|11558.6|11561.6|11559.6|11562.1|11560.1|11559.1|11557.1|122
1684239000000|2023-05-16 12:10:00|11562.1|11560.1|11565.1|11563.1|11566.1|11564.1|11561.6|11559.6|102
1684239300000|2023-05-16 12:15:00|11565.6|11563.6|11566.6|11564.6|11566.6|11564.6|11563.1|11561.1|93
1684239600000|2023-05-16 12:20:00|11567.1|11565.1|11567.6|11565.6|11570.1|11568.1|11565.1|11563.1|90
1684239900000|2023-05-16 12:25:00|11568.1|11566.1|11563.6|11561.6|11568.1|11566.1|11563.1|11561.1|50
1684240200000|2023-05-16 12:30:00|11564.1|11562.1|11560.6|11558.6|11568.6|11566.6|11560.1|11558.1|150
1684240500000|2023-05-16 12:35:00|11560.1|11558.1|11560.6|11558.6|11563.1|11561.1|11557.6|11555.6|79
1684240800000|2023-05-16 12:40:00|11560.1|11558.1|11560.1|11558.1|11560.6|11558.6|11557.1|11555.1|51
1684241100000|2023-05-16 12:45:00|11559.6|11557.6|11557.1|11555.1|11562.1|11560.1|11557.1|11555.1|84
1684241400000|2023-05-16 12:50:00|11557.6|11555.6|11554.1|11552.1|11558.1|11556.1|11552.1|11550.1|63
1684241700000|2023-05-16 12:55:00|11553.6|11551.6|11552.1|11550.1|11554.6|11552.6|11551.1|11549.1|91
1684242000000|2023-05-16 13:00:00|11551.6|11549.6|11544.1|11542.1|11554.1|11552.1|11544.1|11542.1|71
1684242300000|2023-05-16 13:05:00|11543.6|11541.6|11541.1|11539.1|11545.1|11543.1|11538.1|11536.1|137
1684242600000|2023-05-16 13:10:00|11540.6|11538.6|11541.1|11539.1|11544.1|11542.1|11539.1|11537.1|175
1684242900000|2023-05-16 13:15:00|11540.6|11538.6|11538.1|11536.1|11544.1|11542.1|11537.1|11535.1|259
1684243200000|2023-05-16 13:20:00|11538.6|11536.6|11533.6|11531.6|11541.1|11539.1|11533.6|11531.6|142
1684243500000|2023-05-16 13:25:00|11534.1|11532.1|11532.1|11530.1|11538.1|11536.1|11531.1|11529.1|210
1684243800000|2023-05-16 13:30:00|11532.6|11530.6|11524.6|11522.6|11534.6|11532.6|11524.1|11522.1|277
1684244100000|2023-05-16 13:35:00|11525.1|11523.1|11518.1|11516.1|11526.1|11524.1|11517.1|11515.1|331
1684244400000|2023-05-16 13:40:00|11518.6|11516.6|11523.1|11521.1|11527.1|11525.1|11515.6|11513.6|296
1684244700000|2023-05-16 13:45:00|11523.6|11521.6|11521.1|11519.1|11526.1|11524.1|11519.6|11517.6|222
1684245000000|2023-05-16 13:50:00|11522.1|11520.1|11523.1|11521.1|11525.1|11523.1|11512.1|11510.1|793
1684245300000|2023-05-16 13:55:00|11525.1|11523.1|11519.1|11517.1|11525.1|11523.1|11516.1|11514.1|233
1684245600000|2023-05-16 14:00:00|11518.6|11516.6|11523.1|11521.1|11526.1|11524.1|11514.1|11512.1|390
1684245900000|2023-05-16 14:05:00|11523.6|11521.6|11522.1|11520.1|11526.1|11524.1|11518.6|11516.6|329
1684246200000|2023-05-16 14:10:00|11523.1|11521.1|11510.1|11508.1|11523.1|11521.1|11510.1|11508.1|344
1684246500000|2023-05-16 14:15:00|11509.6|11507.6|11517.1|11515.1|11517.6|11515.6|11508.6|11506.6|367
1684246800000|2023-05-16 14:20:00|11516.6|11514.6|11511.1|11509.1|11516.6|11514.6|11510.1|11508.1|114
1684247100000|2023-05-16 14:25:00|11511.6|11509.6|11515.6|11513.6|11516.1|11514.1|11509.6|11507.6|217
1684247400000|2023-05-16 14:30:00|11515.1|11513.1|11511.1|11509.1|11517.6|11515.6|11509.1|11507.1|251
1684247700000|2023-05-16 14:35:00|11510.6|11508.6|11506.1|11504.1|11511.1|11509.1|11505.1|11503.1|221
1684248000000|2023-05-16 14:40:00|11505.6|11503.6|11504.1|11502.1|11506.1|11504.1|11498.1|11496.1|363
1684248300000|2023-05-16 14:45:00|11503.6|11501.6|11507.6|11505.6|11508.1|11506.1|11502.6|11500.6|259
1684248600000|2023-05-16 14:50:00|11508.1|11506.1|11507.1|11505.1|11509.1|11507.1|11506.1|11504.1|435
1684248900000|2023-05-16 14:55:00|11506.6|11504.6|11506.1|11504.1|11509.1|11507.1|11505.1|11503.1|486
1684249200000|2023-05-16 15:00:00|11507.1|11505.1|11513.1|11511.1|11513.1|11511.1|11507.1|11505.1|392
1684249500000|2023-05-16 15:05:00|11513.6|11511.6|11516.1|11514.1|11520.1|11518.1|11512.1|11510.1|358
1684249800000|2023-05-16 15:10:00|11516.6|11514.6|11520.1|11518.1|11521.1|11519.1|11515.6|11513.6|303
1684250100000|2023-05-16 15:15:00|11520.6|11518.6|11518.1|11516.1|11521.1|11519.1|11513.1|11511.1|367
1684250400000|2023-05-16 15:20:00|11518.6|11516.6|11519.6|11517.6|11520.1|11518.1|11514.1|11512.1|426
1684250700000|2023-05-16 15:25:00|11520.1|11518.1|11523.1|11521.1|11526.1|11524.1|11519.6|11517.6|1707
1684251000000|2023-05-16 15:30:00|11522.6|11520.6|11522.1|11520.1|11526.1|11524.1|11520.1|11518.1|1000
1684251300000|2023-05-16 15:35:00|11522.6|11520.6|11516.1|11514.1|11523.1|11521.1|11515.1|11513.1|281
1684251600000|2023-05-16 15:40:00|11517.1|11515.1|11516.6|11514.6|11518.6|11516.6|11512.1|11510.1|123
1684251900000|2023-05-16 15:45:00|11516.1|11514.1|11521.6|11519.6|11522.1|11520.1|11514.6|11512.6|77
1684252200000|2023-05-16 15:50:00|11521.1|11519.1|11525.1|11523.1|11527.1|11525.1|11521.1|11519.1|111
1684252500000|2023-05-16 15:55:00|11525.6|11523.6|11524.1|11522.1|11525.6|11523.6|11520.1|11518.1|33
1684252800000|2023-05-16 16:00:00|11524.6|11522.6|11521.6|11519.6|11524.6|11522.6|11520.6|11518.6|21
1684253100000|2023-05-16 16:05:00|11521.1|11519.1|11521.6|11519.6|11522.6|11520.6|11520.1|11518.1|14
1684253400000|2023-05-16 16:10:00|11521.1|11519.1|11521.6|11519.6|11522.1|11520.1|11521.1|11519.1|3
1684253700000|2023-05-16 16:15:00|11521.1|11519.1|11516.6|11514.6|11521.6|11519.6|11516.1|11514.1|24
1684254000000|2023-05-16 16:20:00|11517.1|11515.1|11516.1|11514.1|11517.6|11515.6|11514.6|11512.6|4
1684254300000|2023-05-16 16:25:00|11516.6|11514.6|11514.6|11512.6|11518.1|11516.1|11514.6|11512.6|1
1684254600000|2023-05-16 16:30:00|11515.6|11513.6|11517.1|11515.1|11518.6|11516.6|11513.6|11511.6|30
1684254900000|2023-05-16 16:35:00|11517.6|11515.6|11519.1|11517.1|11519.1|11517.1|11516.1|11514.1|5
1684255200000|2023-05-16 16:40:00|11521.1|11519.1|11520.6|11518.6|11524.1|11522.1|11520.1|11518.1|19
1684255500000|2023-05-16 16:45:00|11521.1|11519.1|11520.6|11518.6|11521.1|11519.1|11515.6|11513.6|5
1684255800000|2023-05-16 16:50:00|11520.1|11518.1|11520.6|11518.6|11520.6|11518.6|11517.6|11515.6|34
1684256100000|2023-05-16 16:55:00|11521.1|11519.1|11519.6|11517.6|11521.1|11519.1|11519.6|11517.6|8
1684256400000|2023-05-16 17:00:00|11521.1|11519.1|11517.6|11515.6|11521.1|11519.1|11517.6|11515.6|5
1684256700000|2023-05-16 17:05:00|11518.1|11516.1|11517.6|11515.6|11519.6|11517.6|11517.1|11515.1|20
1684257000000|2023-05-16 17:10:00|11518.1|11516.1|11515.1|11513.1|11518.1|11516.1|11515.1|11513.1|3
1684257300000|2023-05-16 17:15:00|11515.6|11513.6|11512.6|11510.6|11516.1|11514.1|11512.6|11510.6|8
1684257600000|2023-05-16 17:20:00|11512.1|11510.1|11509.6|11507.6|11513.1|11511.1|11509.6|11507.6|7
1684257900000|2023-05-16 17:25:00|11510.1|11508.1|11506.6|11504.6|11510.1|11508.1|11505.1|11503.1|44
1684258200000|2023-05-16 17:30:00|11507.1|11505.1|11510.6|11508.6|11510.6|11508.6|11505.6|11503.6|14
1684258500000|2023-05-16 17:35:00|11510.1|11508.1|11508.1|11506.1|11510.6|11508.6|11507.6|11505.6|2
1684258800000|2023-05-16 17:40:00|11507.6|11505.6|11505.6|11503.6|11508.1|11506.1|11505.6|11503.6|5
1684259100000|2023-05-16 17:45:00|11505.1|11503.1|11508.1|11506.1|11509.1|11507.1|11504.6|11502.6|6
1684259400000|2023-05-16 17:50:00|11508.6|11506.6|11508.6|11506.6|11509.1|11507.1|11507.6|11505.6|1
1684259700000|2023-05-16 17:55:00|11507.6|11505.6|11511.6|11509.6|11511.6|11509.6|11507.6|11505.6|6
1684260000000|2023-05-16 18:00:00|11512.1|11510.1|11507.6|11505.6|11512.6|11510.6|11507.6|11505.6|1
1684260300000|2023-05-16 18:05:00|11508.1|11506.1|11504.6|11502.6|11508.6|11506.6|11502.6|11500.6|9
1684260600000|2023-05-16 18:10:00|11504.1|11502.1|11503.6|11501.6|11505.6|11503.6|11503.1|11501.1|2
1684260900000|2023-05-16 18:15:00|11504.1|11502.1|11504.6|11502.6|11505.1|11503.1|11503.6|11501.6|0
1684261200000|2023-05-16 18:20:00|11505.1|11503.1|11504.6|11502.6|11505.6|11503.6|11502.6|11500.6|14
1684261500000|2023-05-16 18:25:00|11504.1|11502.1|11504.6|11502.6|11505.6|11503.6|11502.6|11500.6|10
1684261800000|2023-05-16 18:30:00|11505.1|11503.1|11503.6|11501.6|11505.1|11503.1|11500.6|11498.6|14
1684262100000|2023-05-16 18:35:00|11503.1|11501.1|11502.6|11500.6|11503.1|11501.1|11500.6|11498.6|0
1684262400000|2023-05-16 18:40:00|11503.1|11501.1|11503.6|11501.6|11504.6|11502.6|11502.6|11500.6|3
1684262700000|2023-05-16 18:45:00|11502.6|11500.6|11506.6|11504.6|11507.6|11505.6|11502.6|11500.6|9
1684263000000|2023-05-16 18:50:00|11505.6|11503.6|11505.6|11503.6|11508.6|11506.6|11505.1|11503.1|5
1684263300000|2023-05-16 18:55:00|11506.1|11504.1|11504.6|11502.6|11506.6|11504.6|11503.6|11501.6|2
1684263600000|2023-05-16 19:00:00|11503.6|11501.6|11503.6|11501.6|11505.1|11503.1|11502.6|11500.6|10
1684263900000|2023-05-16 19:05:00|11503.1|11501.1|11502.6|11500.6|11503.6|11501.6|11502.6|11500.6|9
1684264200000|2023-05-16 19:10:00|11503.1|11501.1|11506.6|11504.6|11507.6|11505.6|11503.1|11501.1|26
1684264500000|2023-05-16 19:15:00|11506.1|11504.1|11505.1|11503.1|11506.1|11504.1|11504.6|11502.6|2
1684264800000|2023-05-16 19:20:00|11504.6|11502.6|11504.6|11502.6|11506.1|11504.1|11502.6|11500.6|10
1684265100000|2023-05-16 19:25:00|11505.1|11503.1|11506.1|11504.1|11508.6|11506.6|11504.1|11502.1|43
1684265400000|2023-05-16 19:30:00|11506.6|11504.6|11509.1|11507.1|11510.1|11508.1|11505.1|11503.1|5
1684265700000|2023-05-16 19:35:00|11508.6|11506.6|11509.1|11507.1|11509.6|11507.6|11507.6|11505.6|4
1684266000000|2023-05-16 19:40:00|11508.6|11506.6|11508.1|11506.1|11509.6|11507.6|11507.6|11505.6|3
1684266300000|2023-05-16 19:45:00|11507.6|11505.6|11505.1|11503.1|11509.6|11507.6|11505.1|11503.1|32
1684266600000|2023-05-16 19:50:00|11505.6|11503.6|11499.1|11497.1|11506.6|11504.6|11499.1|11497.1|30
1684266900000|2023-05-16 19:55:00|11499.6|11497.6|11501.1|11495.1|11501.6|11499.6|11497.1|11495.1|44
1684267200000|2023-05-16 20:00:00|11500.4|11494.4|11500|11494|11503.2|11497.2|11494.5|11488.5|0
1684267500000|2023-05-16 20:05:00|11499.4|11493.4|11510.1|11504.1|11511.4|11505.4|11499.4|11493.4|0
1684267800000|2023-05-16 20:10:00|11510.7|11504.7|11510|11504|11513.1|11507.1|11508.6|11502.6|0
1684268100000|2023-05-16 20:15:00|11509.4|11503.4|11509.5|11503.5|11510.1|11504.1|11504.6|11498.6|0
1684268400000|2023-05-16 20:20:00|11509.7|11503.7|11511.4|11505.4|11511.4|11505.4|11508|11502|0
1684268700000|2023-05-16 20:25:00|11510.7|11504.7|11514.5|11508.5|11516|11510|11509|11503|0
1684269000000|2023-05-16 20:30:00|11514.7|11508.7|11517.3|11511.3|11518.3|11512.3|11514.5|11508.5|0
1684269300000|2023-05-16 20:35:00|11518.3|11512.3|11516.6|11510.6|11518.3|11512.3|11516.6|11510.6|0
1684269600000|2023-05-16 20:40:00|11516.9|11510.9|11519.4|11513.4|11520|11514|11514.9|11508.9|0
1684269900000|2023-05-16 20:45:00|11518.8|11512.8|11518.3|11512.3|11518.8|11512.8|11516.6|11510.6|0
1684270200000|2023-05-16 20:50:00|11517.9|11511.9|11512.8|11506.8|11518.3|11512.3|11512.8|11506.8|0
1684270500000|2023-05-16 20:55:00|11513.2|11507.2|11511.1|11505.1|11513.9|11507.9|11510|11504|0
1684270800000|2023-05-16 21:00:00|11512.2|11506.2|11512.2|11506.2|11512.6|11506.6|11511.9|11505.9|0
1684271100000|2023-05-16 21:05:00|11512.1|11506.1|11511.1|11505.1|11512.1|11506.1|11511.1|11505.1|0
1684271400000|2023-05-16 21:10:00|11511.3|11505.3|11511.1|11505.1|11511.9|11505.9|11509.8|11503.8|0
1684271700000|2023-05-16 21:15:00|11510.9|11504.9|11510.5|11504.5|11510.9|11504.9|11510.2|11504.2|0
1684272000000|2023-05-16 21:20:00|11510.7|11504.7|11511.1|11505.1|11511.7|11505.7|11510.5|11504.5|0
1684272300000|2023-05-16 21:25:00|11511.3|11505.3|11512.2|11506.2|11512.2|11506.2|11510.5|11504.5|0
1684272600000|2023-05-16 21:30:00|11511.9|11505.9|11511.9|11505.9|11511.9|11505.9|11511.9|11505.9|0
1684272900000|2023-05-16 21:35:00|11512|11506|11511.9|11505.9|11512.6|11506.6|11511.9|11505.9|0
1684273200000|2023-05-16 21:40:00|11511.5|11505.5|11510.9|11504.9|11511.5|11505.5|11510.9|11504.9|0
1684273500000|2023-05-16 21:45:00|11510.5|11504.5|11509.8|11503.8|11511.1|11505.1|11509.2|11503.2|0
1684273800000|2023-05-16 21:50:00|11508.8|11502.8|11506|11500|11509.8|11503.8|11506|11500|0
1684274100000|2023-05-16 21:55:00|11505.3|11499.3|11506.9|11500.9|11507.3|11501.3|11504.7|11498.7|0
1684274400000|2023-05-16 22:00:00|11508.4|11502.4|11510.7|11504.7|11512|11506|11506.7|11500.7|0
1684274700000|2023-05-16 22:05:00|11511.1|11505.1|11513.1|11507.1|11513.5|11507.5|11510.7|11504.7|0
1684275000000|2023-05-16 22:10:00|11513|11507|11512.6|11506.6|11513.3|11507.3|11512|11506|0
1684275300000|2023-05-16 22:15:00|11512.4|11506.4|11512.4|11506.4|11513.1|11507.1|11512|11506|0
1684275600000|2023-05-16 22:20:00|11512.5|11506.5|11507.9|11501.9|11513.5|11507.5|11507.5|11501.5|0
1684275900000|2023-05-16 22:25:00|11508|11502|11506.2|11500.2|11508.6|11502.6|11505.2|11499.2|0
1684276200000|2023-05-16 22:30:00|11506.3|11500.3|11506.9|11500.9|11507.5|11501.5|11503.5|11497.5|0
1684276500000|2023-05-16 22:35:00|11507.5|11501.5|11505.8|11499.8|11507.7|11501.7|11504.1|11498.1|0
1684276800000|2023-05-16 22:40:00|11506.2|11500.2|11503|11497|11506.2|11500.2|11503|11497|0
1684277100000|2023-05-16 22:45:00|11503.1|11497.1|11505.8|11499.8|11506.9|11500.9|11503.1|11497.1|0
1684277400000|2023-05-16 22:50:00|11506.2|11500.2|11507.1|11501.1|11507.5|11501.5|11506|11500|0
1684277700000|2023-05-16 22:55:00|11506.9|11500.9|11510.3|11504.3|11510.3|11504.3|11506.9|11500.9|0
1684278000000|2023-05-16 23:00:00|11509.9|11503.9|11509|11503|11511.4|11505.4|11509|11503|0
1684278300000|2023-05-16 23:05:00|11508.6|11502.6|11509.6|11503.6|11510.5|11504.5|11508.6|11502.6|0
1684278600000|2023-05-16 23:10:00|11509.7|11503.7|11512|11506|11512.2|11506.2|11509.7|11503.7|0
1684278900000|2023-05-16 23:15:00|11511.6|11505.6|11512.4|11506.4|11512.4|11506.4|11510.7|11504.7|0
1684279200000|2023-05-16 23:20:00|11512.2|11506.2|11513.5|11507.5|11513.5|11507.5|11512|11506|0
1684279500000|2023-05-16 23:25:00|11513.1|11507.1|11514.8|11508.8|11514.8|11508.8|11512.4|11506.4|0
1684279800000|2023-05-16 23:30:00|11514.3|11508.3|11515.2|11509.2|11515.2|11509.2|11513.5|11507.5|0
1684280100000|2023-05-16 23:35:00|11515|11509|11514.8|11508.8|11515.2|11509.2|11514.1|11508.1|0
1684280400000|2023-05-16 23:40:00|11514.7|11508.7|11513.5|11507.5|11514.7|11508.7|11513.1|11507.1|0
1684280700000|2023-05-16 23:45:00|11513.3|11507.3|11513.1|11507.1|11514.1|11508.1|11512.4|11506.4|0
1684281000000|2023-05-16 23:50:00|11513|11507|11513.1|11507.1|11513.5|11507.5|11510.3|11504.3|0
1684281300000|2023-05-16 23:55:00|11513.5|11507.5|11514.1|11508.1|11514.1|11508.1|11512.4|11506.4|0
1684281600000|2023-05-17 00:00:00|11514.2|11508.2|11508.9|11502.9|11516.9|11510.9|11508.9|11502.9|0
1684281900000|2023-05-17 00:05:00|11508.5|11502.5|11508.9|11502.9|11511|11505|11507.8|11501.8|0
1684282200000|2023-05-17 00:10:00|11509.3|11503.3|11508.9|11502.9|11510|11504|11508.3|11502.3|0
1684282500000|2023-05-17 00:15:00|11508.3|11502.3|11505.8|11499.8|11508.3|11502.3|11503.7|11497.7|0
1684282800000|2023-05-17 00:20:00|11506.9|11500.9|11507.9|11501.9|11507.9|11501.9|11505.8|11499.8|0
1684283100000|2023-05-17 00:25:00|11505.8|11499.8|11505.8|11499.8|11505.8|11499.8|11505.8|11499.8|0
1684283400000|2023-05-17 00:30:00|11507.9|11501.9|11507.9|11501.9|11507.9|11501.9|11505.8|11499.8|0
1684283700000|2023-05-17 00:35:00|11508.9|11502.9|11507.9|11501.9|11510|11504|11507.9|11501.9|0
1684284000000|2023-05-17 00:40:00|11506.9|11500.9|11505.8|11499.8|11507.9|11501.9|11505.8|11499.8|0
1684284300000|2023-05-17 00:45:00|11503.7|11497.7|11505.8|11499.8|11505.8|11499.8|11503.7|11497.7|0
1684284600000|2023-05-17 00:50:00|11507.9|11501.9|11507.9|11501.9|11507.9|11501.9|11505.8|11499.8|0
1684284900000|2023-05-17 00:55:00|11510|11504|11510|11504|11510|11504|11507.9|11501.9|0
1684285500000|2023-05-17 01:05:00|11512.1|11506.1|11514.2|11508.2|11514.3|11508.3|11512.1|11506.1|0
1684285800000|2023-05-17 01:10:00|11514.3|11508.3|11512.2|11506.2|11514.3|11508.3|11512.1|11506.1|0
1684286100000|2023-05-17 01:15:00|11514.3|11508.3|11514.3|11508.3|11514.3|11508.3|11514.2|11508.2|0
1684286400000|2023-05-17 01:20:00|11514.2|11508.2|11516.3|11510.3|11516.3|11510.3|11514.2|11508.2|0
1684286700000|2023-05-17 01:25:00|11516.4|11510.4|11516.4|11510.4|11516.4|11510.4|11516.3|11510.3|0
1684287000000|2023-05-17 01:30:00|11516.3|11510.3|11512.1|11506.1|11516.4|11510.4|11512.1|11506.1|0
1684287300000|2023-05-17 01:35:00|11514.2|11508.2|11514.2|11508.2|11514.3|11508.3|11512.1|11506.1|0
1684287600000|2023-05-17 01:40:00|11512.1|11506.1|11512.1|11506.1|11514.2|11508.2|11512.1|11506.1|0
1684287900000|2023-05-17 01:45:00|11512.2|11506.2|11514.3|11508.3|11514.3|11508.3|11512.2|11506.2|0
1684288200000|2023-05-17 01:50:00|11516.4|11510.4|11516.4|11510.4|11516.4|11510.4|11514.3|11508.3|0
1684288500000|2023-05-17 01:55:00|11516.3|11510.3|11516.3|11510.3|11516.4|11510.4|11514.3|11508.3|0
1684288800000|2023-05-17 02:00:00|11514.3|11508.3|11516.3|11510.3|11516.4|11510.4|11514.3|11508.3|0
1684289100000|2023-05-17 02:05:00|11516.4|11510.4|11516.4|11510.4|11516.4|11510.4|11514.3|11508.3|0
1684290000000|2023-05-17 02:20:00|11518.5|11512.5|11516.4|11510.4|11518.5|11512.5|11516.4|11510.4|0
1684290300000|2023-05-17 02:25:00|11518.5|11512.5|11516.4|11510.4|11518.5|11512.5|11516.4|11510.4|0
1684290600000|2023-05-17 02:30:00|11518.5|11512.5|11518.5|11512.5|11518.5|11512.5|11518.5|11512.5|0
1684290900000|2023-05-17 02:35:00|11518.4|11512.4|11516.4|11510.4|11518.5|11512.5|11516.4|11510.4|0
1684291200000|2023-05-17 02:40:00|11518.5|11512.5|11516.4|11510.4|11518.5|11512.5|11516.4|11510.4|0
1684291500000|2023-05-17 02:45:00|11517.4|11511.4|11518.5|11512.5|11520.6|11514.6|11517.4|11511.4|0
1684291800000|2023-05-17 02:50:00|11519.5|11513.5|11520.6|11514.6|11520.6|11514.6|11518.5|11512.5|0
1684292100000|2023-05-17 02:55:00|11522.7|11516.7|11520.6|11514.6|11522.7|11516.7|11520.6|11514.6|0
1684292400000|2023-05-17 03:00:00|11518.5|11512.5|11518.5|11512.5|11518.5|11512.5|11518.5|11512.5|0
1684293300000|2023-05-17 03:15:00|11516.4|11510.4|11516.4|11510.4|11516.4|11510.4|11516.4|11510.4|0
1684293600000|2023-05-17 03:20:00|11518.5|11512.5|11518.5|11512.5|11518.5|11512.5|11518.5|11512.5|0
1684294500000|2023-05-17 03:35:00|11517.4|11511.4|11516.4|11510.4|11518.5|11512.5|11516.4|11510.4|0
1684295400000|2023-05-17 03:50:00|11516.3|11510.3|11514.2|11508.2|11516.4|11510.4|11514.2|11508.2|0
1684296000000|2023-05-17 04:00:00|11516.3|11510.3|11514.2|11508.2|11516.3|11510.3|11514.2|11508.2|0
1684296300000|2023-05-17 04:05:00|11516.3|11510.3|11514.3|11508.3|11516.3|11510.3|11514.2|11508.2|0
1684296600000|2023-05-17 04:10:00|11515.3|11509.3|11514.2|11508.2|11515.3|11509.3|11514.2|11508.2|0
1684297200000|2023-05-17 04:20:00|11516.3|11510.3|11514.3|11508.3|11516.3|11510.3|11514.2|11508.2|0
1684297500000|2023-05-17 04:25:00|11516.3|11510.3|11518.4|11512.4|11518.4|11512.4|11516.3|11510.3|0
1684297800000|2023-05-17 04:30:00|11516.3|11510.3|11518.4|11512.4|11518.4|11512.4|11516.3|11510.3|0
1684298100000|2023-05-17 04:35:00|11519.1|11513.1|11519.1|11513.1|11519.1|11513.1|11519.1|11513.1|0
1684299000000|2023-05-17 04:50:00|11517|11511|11517|11511|11517|11511|11517|11511|0
1684299600000|2023-05-17 05:00:00|11518|11512|11527.4|11521.4|11531.6|11525.6|11517|11511|0
1684299900000|2023-05-17 05:05:00|11527.5|11521.5|11529.5|11523.5|11529.5|11523.5|11527.4|11521.4|0
1684300200000|2023-05-17 05:10:00|11527.4|11521.4|11527.4|11521.4|11527.4|11521.4|11527.4|11521.4|0
1684300500000|2023-05-17 05:15:00|11525.3|11519.3|11525.3|11519.3|11525.3|11519.3|11525.3|11519.3|0
1684300800000|2023-05-17 05:20:00|11523.2|11517.2|11521.1|11515.1|11523.2|11517.2|11521.1|11515.1|0
1684301100000|2023-05-17 05:25:00|11519|11513|11516.9|11510.9|11521.1|11515.1|11514.8|11508.8|0
1684301400000|2023-05-17 05:30:00|11514.8|11508.8|11512.6|11506.6|11514.8|11508.8|11508.5|11502.5|0
1684301700000|2023-05-17 05:35:00|11510.6|11504.6|11510.6|11504.6|11512.7|11506.7|11510.5|11504.5|0
1684302000000|2023-05-17 05:40:00|11508.5|11502.5|11512.7|11506.7|11513.7|11507.7|11508.5|11502.5|0
1684302300000|2023-05-17 05:45:00|11510.6|11504.6|11514.8|11508.8|11514.8|11508.8|11510.6|11504.6|0
1684302600000|2023-05-17 05:50:00|11513.8|11507.8|11515.9|11509.9|11515.9|11509.9|11512.7|11506.7|0
1684302900000|2023-05-17 05:55:00|11514.8|11508.8|11510.7|11504.7|11514.9|11508.9|11510.7|11504.7|0
1684303200000|2023-05-17 06:00:00|11498.6|11496.6|11505.1|11503.1|11505.1|11503.1|11498.1|11496.1|13
1684303500000|2023-05-17 06:05:00|11503.6|11501.6|11497.6|11495.6|11504.1|11502.1|11496.1|11494.1|53
1684303800000|2023-05-17 06:10:00|11498.1|11496.1|11496.6|11494.6|11498.1|11496.1|11492.6|11490.6|44
1684304100000|2023-05-17 06:15:00|11496.1|11494.1|11491.6|11489.6|11497.6|11495.6|11491.6|11489.6|38
1684304400000|2023-05-17 06:20:00|11491.1|11489.1|11486.1|11484.1|11492.6|11490.6|11486.1|11484.1|36
1684304700000|2023-05-17 06:25:00|11486.6|11484.6|11480.6|11478.6|11489.6|11487.6|11480.6|11478.6|82
1684305000000|2023-05-17 06:30:00|11480.1|11478.1|11490.1|11488.1|11490.1|11488.1|11480.1|11478.1|83
1684305300000|2023-05-17 06:35:00|11489.6|11487.6|11488.6|11486.6|11491.6|11489.6|11487.1|11485.1|42
1684305600000|2023-05-17 06:40:00|11488.1|11486.1|11491.1|11489.1|11491.1|11489.1|11488.1|11486.1|13
1684305900000|2023-05-17 06:45:00|11491.6|11489.6|11494.6|11492.6|11494.6|11492.6|11491.1|11489.1|29
1684306200000|2023-05-17 06:50:00|11494.1|11492.1|11489.6|11487.6|11494.1|11492.1|11489.1|11487.1|30
1684306500000|2023-05-17 06:55:00|11490.1|11488.1|11484.6|11482.6|11490.1|11488.1|11480.6|11478.6|105
1684306800000|2023-05-17 07:00:00|11482.6|11480.6|11473.1|11471.1|11489.6|11487.6|11469.1|11467.1|693
1684307100000|2023-05-17 07:05:00|11476.6|11474.6|11478.6|11476.6|11479.6|11477.6|11463.6|11461.6|550
1684307400000|2023-05-17 07:10:00|11478.1|11476.1|11473.6|11471.6|11486.6|11484.6|11471.1|11469.1|502
1684307700000|2023-05-17 07:15:00|11474.6|11472.6|11473.1|11471.1|11476.6|11474.6|11468.1|11466.1|216
1684308000000|2023-05-17 07:20:00|11473.6|11471.6|11469.1|11467.1|11478.1|11476.1|11468.1|11466.1|233
1684308300000|2023-05-17 07:25:00|11468.6|11466.6|11466.6|11464.6|11470.1|11468.1|11460.1|11458.1|238
1684308600000|2023-05-17 07:30:00|11466.1|11464.1|11452.1|11450.1|11466.1|11464.1|11449.6|11447.6|1046
1684308900000|2023-05-17 07:35:00|11451.1|11449.1|11462.1|11460.1|11462.1|11460.1|11450.1|11448.1|216
1684309200000|2023-05-17 07:40:00|11462.5|11460.5|11470|11468|11471|11469|11461|11459|310
1684309500000|2023-05-17 07:45:00|11469.5|11467.5|11480.5|11478.5|11482.5|11480.5|11468.5|11466.5|208
1684309800000|2023-05-17 07:50:00|11480|11478|11485.5|11483.5|11486.5|11484.5|11477|11475|172
1684310100000|2023-05-17 07:55:00|11486|11484|11474.5|11472.5|11487.5|11485.5|11474|11472|153
1684310400000|2023-05-17 08:00:00|11475|11473|11481.5|11479.5|11482|11480|11467.5|11465.5|149
1684310700000|2023-05-17 08:05:00|11481|11479|11490.5|11488.5|11495.5|11493.5|11479|11477|185
1684311000000|2023-05-17 08:10:00|11491|11489|11486.5|11484.5|11493|11491|11481.5|11479.5|111
1684311300000|2023-05-17 08:15:00|11487|11485|11486.5|11484.5|11489.5|11487.5|11482.5|11480.5|85
1684311600000|2023-05-17 08:20:00|11485.5|11483.5|11485.5|11483.5|11488|11486|11482.5|11480.5|103
1684311900000|2023-05-17 08:25:00|11486|11484|11488|11486|11492.5|11490.5|11486|11484|169
1684312200000|2023-05-17 08:30:00|11487.5|11485.5|11480.5|11478.5|11490.5|11488.5|11480|11478|151
1684312500000|2023-05-17 08:35:00|11480|11478|11481.5|11479.5|11486|11484|11478.5|11476.5|148
1684312800000|2023-05-17 08:40:00|11481|11479|11483.5|11481.5|11485.5|11483.5|11480.5|11478.5|165
1684313100000|2023-05-17 08:45:00|11483|11481|11486.5|11484.5|11488.5|11486.5|11482|11480|181
1684313400000|2023-05-17 08:50:00|11487|11485|11484|11482|11490|11488|11484|11482|110
1684313700000|2023-05-17 08:55:00|11483.5|11481.5|11487|11485|11490|11488|11482.5|11480.5|186
1684314000000|2023-05-17 09:00:00|11487.5|11485.5|11489|11487|11491|11489|11486|11484|132
1684314300000|2023-05-17 09:05:00|11488.5|11486.5|11480.5|11478.5|11489.5|11487.5|11477.5|11475.5|108
1684314600000|2023-05-17 09:10:00|11480|11478|11480.5|11478.5|11483.5|11481.5|11479.5|11477.5|113
1684314900000|2023-05-17 09:15:00|11480|11478|11480.5|11478.5|11484.5|11482.5|11477.5|11475.5|115
1684315200000|2023-05-17 09:20:00|11480|11478|11480.5|11478.5|11483.5|11481.5|11478.5|11476.5|37
1684315500000|2023-05-17 09:25:00|11481.5|11479.5|11481.5|11479.5|11487|11485|11480|11478|87
1684315800000|2023-05-17 09:30:00|11481|11479|11475|11473|11482|11480|11474|11472|82
1684316100000|2023-05-17 09:35:00|11475.5|11473.5|11478.5|11476.5|11478.5|11476.5|11472.5|11470.5|63
1684316400000|2023-05-17 09:40:00|11478|11476|11475.5|11473.5|11482.5|11480.5|11475.5|11473.5|54
1684316700000|2023-05-17 09:45:00|11476.5|11474.5|11478.5|11476.5|11482.5|11480.5|11475.5|11473.5|101
1684317000000|2023-05-17 09:50:00|11478|11476|11480.5|11478.5|11481.5|11479.5|11477.5|11475.5|227
1684317300000|2023-05-17 09:55:00|11481.5|11479.5|11479.5|11477.5|11483.5|11481.5|11478|11476|195
1684317600000|2023-05-17 10:00:00|11480.5|11478.5|11478|11476|11481.5|11479.5|11476|11474|88
1684317900000|2023-05-17 10:05:00|11477.5|11475.5|11481.5|11479.5|11483.5|11481.5|11477.5|11475.5|67
1684318200000|2023-05-17 10:10:00|11482|11480|11479.5|11477.5|11482.5|11480.5|11479|11477|40
1684318500000|2023-05-17 10:15:00|11480|11478|11476.5|11474.5|11481.5|11479.5|11476.5|11474.5|95
1684318800000|2023-05-17 10:20:00|11477|11475|11471.5|11469.5|11477|11475|11468.5|11466.5|300
1684319100000|2023-05-17 10:25:00|11471|11469|11474.5|11472.5|11476|11474|11469.5|11467.5|101
1684319400000|2023-05-17 10:30:00|11474|11472|11474.5|11472.5|11477.5|11475.5|11472.5|11470.5|82
1684319700000|2023-05-17 10:35:00|11474|11472|11472|11470|11475.5|11473.5|11471.5|11469.5|59
1684320000000|2023-05-17 10:40:00|11472.5|11470.5|11479.5|11477.5|11480.5|11478.5|11472.5|11470.5|115
1684320300000|2023-05-17 10:45:00|11480|11478|11479.5|11477.5|11480.5|11478.5|11476|11474|137
1684320600000|2023-05-17 10:50:00|11480.5|11478.5|11478.5|11476.5|11481.5|11479.5|11476.5|11474.5|240
1684320900000|2023-05-17 10:55:00|11479|11477|11486.5|11484.5|11487.5|11485.5|11479|11477|580
1684321200000|2023-05-17 11:00:00|11486|11484|11488.5|11486.5|11489.5|11487.5|11484.5|11482.5|139
1684321500000|2023-05-17 11:05:00|11489.5|11487.5|11492.5|11490.5|11492.5|11490.5|11489.5|11487.5|435
1684321800000|2023-05-17 11:10:00|11492|11490|11495.5|11493.5|11497.5|11495.5|11492|11490|147
1684322100000|2023-05-17 11:15:00|11496.5|11494.5|11488.5|11486.5|11496.5|11494.5|11488.5|11486.5|416
1684322400000|2023-05-17 11:20:00|11488|11486|11491|11489|11492.5|11490.5|11486.5|11484.5|58
1684322700000|2023-05-17 11:25:00|11490.5|11488.5|11490|11488|11490.5|11488.5|11486.5|11484.5|58
1684323000000|2023-05-17 11:30:00|11490.5|11488.5|11490.5|11488.5|11493.5|11491.5|11490|11488|51
1684323300000|2023-05-17 11:35:00|11491|11489|11487.5|11485.5|11492.5|11490.5|11487.5|11485.5|61
1684323600000|2023-05-17 11:40:00|11486.3|11484.3|11483.8|11481.8|11487.3|11485.3|11482.3|11480.3|42
1684323900000|2023-05-17 11:45:00|11483.3|11481.3|11485.8|11483.8|11486.3|11484.3|11482.3|11480.3|58
1684324200000|2023-05-17 11:50:00|11485.3|11483.3|11484.3|11482.3|11488.3|11486.3|11483.8|11481.8|67
1684324500000|2023-05-17 11:55:00|11483.8|11481.8|11487.8|11485.8|11489.3|11487.3|11481.3|11479.3|83
1684324800000|2023-05-17 12:00:00|11487.3|11485.3|11486.3|11484.3|11487.8|11485.8|11485.8|11483.8|39
1684325100000|2023-05-17 12:05:00|11486.8|11484.8|11485.3|11483.3|11488.3|11486.3|11484.3|11482.3|81
1684325400000|2023-05-17 12:10:00|11486.3|11484.3|11486.3|11484.3|11486.3|11484.3|11482.3|11480.3|77
1684325700000|2023-05-17 12:15:00|11486.8|11484.8|11484.8|11482.8|11486.8|11484.8|11483.3|11481.3|49
1684326000000|2023-05-17 12:20:00|11485.3|11483.3|11490.8|11488.8|11492.8|11490.8|11484.8|11482.8|102
1684326300000|2023-05-17 12:25:00|11490.3|11488.3|11487.8|11485.8|11492.3|11490.3|11487.8|11485.8|171
1684326600000|2023-05-17 12:30:00|11487.3|11485.3|11484.3|11482.3|11488.3|11486.3|11483.8|11481.8|55
1684326900000|2023-05-17 12:35:00|11484.8|11482.8|11486.3|11484.3|11489.3|11487.3|11484.3|11482.3|111
1684327200000|2023-05-17 12:40:00|11486.8|11484.8|11485.8|11483.8|11488.3|11486.3|11485.3|11483.3|83
1684327500000|2023-05-17 12:45:00|11486.3|11484.3|11487.8|11485.8|11490.3|11488.3|11485.8|11483.8|111
1684327800000|2023-05-17 12:50:00|11487.3|11485.3|11493.3|11491.3|11493.3|11491.3|11486.3|11484.3|155
1684328100000|2023-05-17 12:55:00|11492.8|11490.8|11496.3|11494.3|11496.3|11494.3|11492.3|11490.3|275
1684328400000|2023-05-17 13:00:00|11495.3|11493.3|11490.3|11488.3|11496.3|11494.3|11489.3|11487.3|155
1684328700000|2023-05-17 13:05:00|11490.8|11488.8|11491.3|11489.3|11492.3|11490.3|11489.8|11487.8|124
1684329000000|2023-05-17 13:10:00|11490.8|11488.8|11494.3|11492.3|11496.3|11494.3|11487.3|11485.3|245
1684329300000|2023-05-17 13:15:00|11493.8|11491.8|11493.8|11491.8|11495.8|11493.8|11492.3|11490.3|123
1684329600000|2023-05-17 13:20:00|11494.3|11492.3|11497.3|11495.3|11498.3|11496.3|11491.8|11489.8|111
1684329900000|2023-05-17 13:25:00|11497.8|11495.8|11492.3|11490.3|11499.3|11497.3|11490.8|11488.8|208
1684330200000|2023-05-17 13:30:00|11492.8|11490.8|11479.3|11477.3|11493.8|11491.8|11478.3|11476.3|527
1684330500000|2023-05-17 13:35:00|11478.8|11476.8|11471.8|11469.8|11480.3|11478.3|11470.8|11468.8|490
1684330800000|2023-05-17 13:40:00|11472.3|11470.3|11467.8|11465.8|11472.3|11470.3|11460.3|11458.3|328
1684331100000|2023-05-17 13:45:00|11467.3|11465.3|11454.3|11452.3|11467.8|11465.8|11454.3|11452.3|391
1684331400000|2023-05-17 13:50:00|11453.8|11451.8|11453.8|11451.8|11457.3|11455.3|11451.3|11449.3|426
1684331700000|2023-05-17 13:55:00|11453.3|11451.3|11456.3|11454.3|11460.3|11458.3|11452.3|11450.3|469
1684332000000|2023-05-17 14:00:00|11455.8|11453.8|11459.8|11457.8|11461.8|11459.8|11453.3|11451.3|304
1684332300000|2023-05-17 14:05:00|11459.3|11457.3|11460.3|11458.3|11464.3|11462.3|11458.3|11456.3|246
1684332600000|2023-05-17 14:10:00|11460.4|11458.4|11453.4|11451.4|11461.4|11459.4|11451.4|11449.4|180
1684332900000|2023-05-17 14:15:00|11452.9|11450.9|11448.9|11446.9|11454.4|11452.4|11447.4|11445.4|172
1684333200000|2023-05-17 14:20:00|11449.4|11447.4|11444.9|11442.9|11450.4|11448.4|11444.4|11442.4|336
1684333500000|2023-05-17 14:25:00|11445.4|11443.4|11456.4|11454.4|11457.4|11455.4|11444.4|11442.4|220
1684333800000|2023-05-17 14:30:00|11455.9|11453.9|11458.4|11456.4|11460.9|11458.9|11453.9|11451.9|145
1684334100000|2023-05-17 14:35:00|11458.9|11456.9|11449.4|11447.4|11459.4|11457.4|11448.4|11446.4|144
1684334400000|2023-05-17 14:40:00|11448.9|11446.9|11450.4|11448.4|11451.4|11449.4|11446.9|11444.9|249
1684334700000|2023-05-17 14:45:00|11449.9|11447.9|11438.4|11436.4|11450.4|11448.4|11437.4|11435.4|147
1684335000000|2023-05-17 14:50:00|11438.9|11436.9|11436.4|11434.4|11439.9|11437.9|11434.9|11432.9|171
1684335300000|2023-05-17 14:55:00|11436.9|11434.9|11435.9|11433.9|11437.9|11435.9|11433.4|11431.4|245
1684335600000|2023-05-17 15:00:00|11435.4|11433.4|11441.4|11439.4|11442.4|11440.4|11435.4|11433.4|461
1684335900000|2023-05-17 15:05:00|11440.9|11438.9|11440.4|11438.4|11441.4|11439.4|11437.4|11435.4|472
1684336200000|2023-05-17 15:10:00|11439.4|11437.4|11435.4|11433.4|11441.9|11439.9|11435.4|11433.4|245
1684336500000|2023-05-17 15:15:00|11434.4|11432.4|11447.4|11445.4|11450.4|11448.4|11432.9|11430.9|1098
1684336800000|2023-05-17 15:20:00|11448.4|11446.4|11440.4|11438.4|11450.4|11448.4|11438.4|11436.4|454
1684337100000|2023-05-17 15:25:00|11440.9|11438.9|11439.4|11437.4|11441.4|11439.4|11433.4|11431.4|2279
1684337400000|2023-05-17 15:30:00|11438.4|11436.4|11444.4|11442.4|11445.4|11443.4|11437.4|11435.4|1403
1684337700000|2023-05-17 15:35:00|11443.9|11441.9|11441.4|11439.4|11444.4|11442.4|11440.4|11438.4|236
1684338000000|2023-05-17 15:40:00|11440.9|11438.9|11448.4|11446.4|11449.4|11447.4|11439.9|11437.9|79
1684338300000|2023-05-17 15:45:00|11448.9|11446.9|11448.9|11446.9|11452.4|11450.4|11447.9|11445.9|96
1684338600000|2023-05-17 15:50:00|11449.4|11447.4|11448.9|11446.9|11451.4|11449.4|11447.9|11445.9|53
1684338900000|2023-05-17 15:55:00|11448.4|11446.4|11449.9|11447.9|11449.9|11447.9|11447.4|11445.4|47
1684339200000|2023-05-17 16:00:00|11450.4|11448.4|11449.4|11447.4|11450.9|11448.9|11447.4|11445.4|23
1684339500000|2023-05-17 16:05:00|11450.4|11448.4|11453.4|11451.4|11454.9|11452.9|11450.4|11448.4|72
1684339800000|2023-05-17 16:10:00|11453.9|11451.9|11451.9|11449.9|11454.4|11452.4|11450.9|11448.9|22
1684340100000|2023-05-17 16:15:00|11452.4|11450.4|11448.9|11446.9|11453.4|11451.4|11448.4|11446.4|111
1684340400000|2023-05-17 16:20:00|11449.4|11447.4|11448.9|11446.9|11449.9|11447.9|11448.4|11446.4|8
1684340700000|2023-05-17 16:25:00|11448.4|11446.4|11453.9|11451.9|11454.9|11452.9|11448.4|11446.4|28
1684341000000|2023-05-17 16:30:00|11454.4|11452.4|11453.4|11451.4|11455.9|11453.9|11453.4|11451.4|17
1684341300000|2023-05-17 16:35:00|11453.9|11451.9|11461.4|11459.4|11461.4|11459.4|11453.9|11451.9|17
1684341600000|2023-05-17 16:40:00|11462.9|11460.9|11462.9|11460.9|11465.4|11463.4|11459.9|11457.9|32
1684341900000|2023-05-17 16:45:00|11462.4|11460.4|11465.9|11463.9|11469.4|11467.4|11461.9|11459.9|24
1684342200000|2023-05-17 16:50:00|11465.4|11463.4|11469.9|11467.9|11469.9|11467.9|11463.9|11461.9|59
1684342500000|2023-05-17 16:55:00|11470.4|11468.4|11468.9|11466.9|11470.9|11468.9|11466.4|11464.4|30
1684342800000|2023-05-17 17:00:00|11469.4|11467.4|11471.4|11469.4|11472.9|11470.9|11468.9|11466.9|40
1684343100000|2023-05-17 17:05:00|11470.9|11468.9|11471.9|11469.9|11476.4|11474.4|11470.9|11468.9|24
1684343400000|2023-05-17 17:10:00|11472.4|11470.4|11472.9|11470.9|11473.9|11471.9|11470.4|11468.4|14
1684343700000|2023-05-17 17:15:00|11472.4|11470.4|11471.9|11469.9|11473.9|11471.9|11471.9|11469.9|14
1684344000000|2023-05-17 17:20:00|11472.4|11470.4|11474.9|11472.9|11475.9|11473.9|11472.4|11470.4|31
1684344300000|2023-05-17 17:25:00|11475.4|11473.4|11476.9|11474.9|11476.9|11474.9|11474.4|11472.4|2
1684344600000|2023-05-17 17:30:00|11476.4|11474.4|11480.4|11478.4|11480.4|11478.4|11474.9|11472.9|17
1684344900000|2023-05-17 17:35:00|11480.9|11478.9|11478.9|11476.9|11480.9|11478.9|11475.9|11473.9|15
1684345200000|2023-05-17 17:40:00|11478.4|11476.4|11482.9|11480.9|11483.9|11481.9|11478.4|11476.4|31
1684345500000|2023-05-17 17:45:00|11482.4|11480.4|11487.9|11485.9|11489.9|11487.9|11482.4|11480.4|24
1684345800000|2023-05-17 17:50:00|11488.4|11486.4|11486.9|11484.9|11488.9|11486.9|11485.9|11483.9|23
1684346100000|2023-05-17 17:55:00|11486.4|11484.4|11487.9|11485.9|11488.4|11486.4|11483.9|11481.9|18
1684346400000|2023-05-17 18:00:00|11487.4|11485.4|11482.4|11480.4|11487.9|11485.9|11482.4|11480.4|13
1684346700000|2023-05-17 18:05:00|11482.9|11480.9|11480.9|11478.9|11483.4|11481.4|11479.4|11477.4|16
1684347000000|2023-05-17 18:10:00|11481.4|11479.4|11482.9|11480.9|11483.9|11481.9|11480.4|11478.4|3
1684347300000|2023-05-17 18:15:00|11482.4|11480.4|11482.9|11480.9|11483.9|11481.9|11479.9|11477.9|10
1684347600000|2023-05-17 18:20:00|11483.4|11481.4|11482.9|11480.9|11483.9|11481.9|11482.4|11480.4|4
1684347900000|2023-05-17 18:25:00|11482.4|11480.4|11481.4|11479.4|11483.4|11481.4|11481.4|11479.4|6
1684348200000|2023-05-17 18:30:00|11481.9|11479.9|11479.9|11477.9|11482.4|11480.4|11478.4|11476.4|12
1684348500000|2023-05-17 18:35:00|11480.4|11478.4|11478.9|11476.9|11482.4|11480.4|11478.9|11476.9|29
1684348800000|2023-05-17 18:40:00|11479.9|11477.9|11479.9|11477.9|11479.9|11477.9|11479.9|11477.9|4
1684349100000|2023-05-17 18:45:00|11479.4|11477.4|11482.9|11480.9|11485.4|11483.4|11479.4|11477.4|28
1684349400000|2023-05-17 18:50:00|11482.4|11480.4|11479.9|11477.9|11482.4|11480.4|11478.9|11476.9|15
1684349700000|2023-05-17 18:55:00|11479.4|11477.4|11478.9|11476.9|11479.4|11477.4|11478.4|11476.4|7
1684350000000|2023-05-17 19:00:00|11478.4|11476.4|11480.9|11478.9|11480.9|11478.9|11477.4|11475.4|12
1684350300000|2023-05-17 19:05:00|11480.4|11478.4|11481.4|11479.4|11481.9|11479.9|11479.4|11477.4|35
1684350600000|2023-05-17 19:10:00|11480.9|11478.9|11480.9|11478.9|11480.9|11478.9|11479.9|11477.9|19
1684350900000|2023-05-17 19:15:00|11481.4|11479.4|11483.9|11481.9|11485.4|11483.4|11481.4|11479.4|18
1684351200000|2023-05-17 19:20:00|11483.4|11481.4|11480.4|11478.4|11483.4|11481.4|11479.9|11477.9|10
1684351500000|2023-05-17 19:25:00|11479.9|11477.9|11482.9|11480.9|11482.9|11480.9|11479.9|11477.9|9
1684351800000|2023-05-17 19:30:00|11483.4|11481.4|11482.9|11480.9|11487.9|11485.9|11482.9|11480.9|17
1684352100000|2023-05-17 19:35:00|11483.4|11481.4|11481.9|11479.9|11483.9|11481.9|11480.4|11478.4|27
1684352400000|2023-05-17 19:40:00|11482.4|11480.4|11482.4|11480.4|11485.4|11483.4|11481.9|11479.9|9
1684352700000|2023-05-17 19:45:00|11481.9|11479.9|11479.9|11477.9|11484.4|11482.4|11479.9|11477.9|37
1684353000000|2023-05-17 19:50:00|11480.4|11478.4|11484.4|11482.4|11484.9|11482.9|11480.4|11478.4|23
1684353300000|2023-05-17 19:55:00|11484.9|11482.9|11485.9|11479.9|11486.9|11483.4|11479.4|11477.4|30
1684353600000|2023-05-17 20:00:00|11484.9|11478.9|11484.1|11478.1|11489.6|11483.6|11483.1|11477.1|0
1684353900000|2023-05-17 20:05:00|11484.7|11478.7|11484.1|11478.1|11486.2|11480.2|11483.5|11477.5|0
1684354200000|2023-05-17 20:10:00|11483.5|11477.5|11485.2|11479.2|11486.2|11480.2|11483.5|11477.5|0
1684354500000|2023-05-17 20:15:00|11484.7|11478.7|11486.9|11480.9|11486.9|11480.9|11484.7|11478.7|0
1684354800000|2023-05-17 20:20:00|11487.5|11481.5|11489|11483|11490.2|11484.2|11487.1|11481.1|0
1684355100000|2023-05-17 20:25:00|11488.9|11482.9|11486.2|11480.2|11488.9|11482.9|11485.8|11479.8|0
1684355400000|2023-05-17 20:30:00|11485.8|11479.8|11484.1|11478.1|11485.8|11479.8|11484.1|11478.1|0
1684355700000|2023-05-17 20:35:00|11484.7|11478.7|11485.8|11479.8|11486.2|11480.2|11484.7|11478.7|0
1684356000000|2023-05-17 20:40:00|11486.2|11480.2|11485.4|11479.4|11486.9|11480.9|11485.2|11479.2|0
1684356300000|2023-05-17 20:45:00|11485.8|11479.8|11485.2|11479.2|11485.8|11479.8|11485.2|11479.2|0
1684356600000|2023-05-17 20:50:00|11485.4|11479.4|11484.7|11478.7|11486.2|11480.2|11484.7|11478.7|0
1684356900000|2023-05-17 20:55:00|11484.8|11478.8|11485.8|11479.8|11486|11480|11484.3|11478.3|0
1684357200000|2023-05-17 21:00:00|11485.6|11479.6|11484.7|11478.7|11485.6|11479.6|11483.9|11477.9|0
1684357500000|2023-05-17 21:05:00|11484.8|11478.8|11485.6|11479.6|11485.6|11479.6|11484.3|11478.3|0
1684357800000|2023-05-17 21:10:00|11486.2|11480.2|11485.8|11479.8|11487.3|11481.3|11485.8|11479.8|0
1684358100000|2023-05-17 21:15:00|11486|11480|11487.5|11481.5|11487.9|11481.9|11486|11480|0
1684358400000|2023-05-17 21:20:00|11487.3|11481.3|11487.5|11481.5|11487.9|11481.9|11487.3|11481.3|0
1684358700000|2023-05-17 21:25:00|11487.3|11481.3|11487.3|11481.3|11487.9|11481.9|11487.1|11481.1|0
1684359000000|2023-05-17 21:30:00|11487.5|11481.5|11487.3|11481.3|11487.5|11481.5|11487.3|11481.3|0
1684359900000|2023-05-17 21:45:00|11486.9|11480.9|11487.7|11481.7|11487.7|11481.7|11486.9|11480.9|0
1684360200000|2023-05-17 21:50:00|11487.9|11481.9|11487.9|11481.9|11487.9|11481.9|11487.9|11481.9|0
1684360500000|2023-05-17 21:55:00|11487.7|11481.7|11487.5|11481.5|11487.7|11481.7|11487.5|11481.5|0
1684360800000|2023-05-17 22:00:00|11486.6|11480.6|11482.4|11476.4|11486.6|11480.6|11482.4|11476.4|0
1684361100000|2023-05-17 22:05:00|11483.1|11477.1|11479.3|11473.3|11483.5|11477.5|11478.6|11472.6|0
1684361400000|2023-05-17 22:10:00|11479.2|11473.2|11482|11476|11482.4|11476.4|11478.6|11472.6|0
1684361700000|2023-05-17 22:15:00|11482.4|11476.4|11480.7|11474.7|11482.4|11476.4|11480.7|11474.7|0
1684362000000|2023-05-17 22:20:00|11480.8|11474.8|11482.4|11476.4|11482.4|11476.4|11480.7|11474.7|0
1684362300000|2023-05-17 22:25:00|11482|11476|11483.3|11477.3|11483.5|11477.5|11482|11476|0
1684362600000|2023-05-17 22:30:00|11483.5|11477.5|11483.5|11477.5|11484.1|11478.1|11482.4|11476.4|0
1684362900000|2023-05-17 22:35:00|11483.3|11477.3|11482|11476|11483.5|11477.5|11481.4|11475.4|0
1684363200000|2023-05-17 22:40:00|11481.6|11475.6|11482|11476|11482|11476|11481.4|11475.4|0
1684363500000|2023-05-17 22:45:00|11481.4|11475.4|11483.1|11477.1|11483.1|11477.1|11480.7|11474.7|0
1684363800000|2023-05-17 22:50:00|11482.6|11476.6|11482.6|11476.6|11483.1|11477.1|11482.4|11476.4|0
1684364100000|2023-05-17 22:55:00|11482.7|11476.7|11482.4|11476.4|11483.1|11477.1|11482.2|11476.2|0
1684364400000|2023-05-17 23:00:00|11482.2|11476.2|11481.4|11475.4|11482.4|11476.4|11480.7|11474.7|0
1684364700000|2023-05-17 23:05:00|11480.7|11474.7|11481.4|11475.4|11482|11476|11480.7|11474.7|0
1684365000000|2023-05-17 23:10:00|11481.2|11475.2|11481.4|11475.4|11482|11476|11480.3|11474.3|0
1684365300000|2023-05-17 23:15:00|11480.7|11474.7|11480.3|11474.3|11481.4|11475.4|11480.3|11474.3|0
1684365600000|2023-05-17 23:20:00|11479.9|11473.9|11481.2|11475.2|11481.4|11475.4|11479.7|11473.7|0
1684365900000|2023-05-17 23:25:00|11480.7|11474.7|11482.4|11476.4|11482.4|11476.4|11480.7|11474.7|0
1684366200000|2023-05-17 23:30:00|11482.2|11476.2|11482.4|11476.4|11482.4|11476.4|11482|11476|0
1684366500000|2023-05-17 23:35:00|11482.6|11476.6|11481.4|11475.4|11483.1|11477.1|11481.4|11475.4|0
1684366800000|2023-05-17 23:40:00|11481.6|11475.6|11482|11476|11482.4|11476.4|11481.4|11475.4|0
1684367100000|2023-05-17 23:45:00|11481.4|11475.4|11482.4|11476.4|11483.5|11477.5|11481.4|11475.4|0
1684367400000|2023-05-17 23:50:00|11482|11476|11481.4|11475.4|11482.4|11476.4|11480.7|11474.7|0
1684367700000|2023-05-17 23:55:00|11481.2|11475.2|11483.5|11477.5|11483.5|11477.5|11480.7|11474.7|0
1684368000000|2023-05-18 00:00:00|11483.1|11477.1|11481.4|11475.4|11483.5|11477.5|11481.4|11475.4|0
1684368300000|2023-05-18 00:05:00|11482|11476|11484.1|11478.1|11485.8|11479.8|11482|11476|0
1684368600000|2023-05-18 00:10:00|11484.7|11478.7|11485.1|11479.1|11485.5|11479.5|11483.1|11477.1|0
1684368900000|2023-05-18 00:15:00|11485.5|11479.5|11486.8|11480.8|11486.8|11480.8|11482.7|11476.7|0
1684369200000|2023-05-18 00:20:00|11488.9|11482.9|11490.9|11484.9|11491|11485|11488.9|11482.9|0
1684369500000|2023-05-18 00:25:00|11491|11485|11493|11487|11493|11487|11490.9|11484.9|0
1684369800000|2023-05-18 00:30:00|11495.1|11489.1|11490.9|11484.9|11495.1|11489.1|11488.8|11482.8|0
1684370100000|2023-05-18 00:35:00|11490.8|11484.8|11488.8|11482.8|11490.8|11484.8|11486.7|11480.7|0
1684370400000|2023-05-18 00:40:00|11486.7|11480.7|11486.7|11480.7|11488.8|11482.8|11486.7|11480.7|0
1684370700000|2023-05-18 00:45:00|11484.7|11478.7|11486.7|11480.7|11486.7|11480.7|11484.6|11478.6|0
1684371000000|2023-05-18 00:50:00|11487.8|11481.8|11486.7|11480.7|11488.8|11482.8|11486.7|11480.7|0
1684371300000|2023-05-18 00:55:00|11488.8|11482.8|11484.6|11478.6|11488.8|11482.8|11484.6|11478.6|0
1684371600000|2023-05-18 01:00:00|11482.5|11476.5|11484.7|11478.7|11486.7|11480.7|11482.5|11476.5|0
1684371900000|2023-05-18 01:05:00|11486.7|11480.7|11484.6|11478.6|11486.7|11480.7|11484.6|11478.6|0
1684372200000|2023-05-18 01:10:00|11484.7|11478.7|11484.6|11478.6|11486.7|11480.7|11482.5|11476.5|0
1684372500000|2023-05-18 01:15:00|11484.7|11478.7|11484.6|11478.6|11484.7|11478.7|11484.6|11478.6|0
1684372800000|2023-05-18 01:20:00|11486.7|11480.7|11486.7|11480.7|11486.7|11480.7|11484.6|11478.6|0
1684373100000|2023-05-18 01:25:00|11486.6|11480.6|11484.6|11478.6|11486.6|11480.6|11484.6|11478.6|0
1684373400000|2023-05-18 01:30:00|11486.7|11480.7|11482.5|11476.5|11486.7|11480.7|11482.5|11476.5|0
1684373700000|2023-05-18 01:35:00|11484.6|11478.6|11482.5|11476.5|11484.6|11478.6|11482.5|11476.5|0
1684374000000|2023-05-18 01:40:00|11481.4|11475.4|11480.4|11474.4|11482.5|11476.5|11480.4|11474.4|0
1684374300000|2023-05-18 01:45:00|11481.4|11475.4|11484.6|11478.6|11484.6|11478.6|11480.4|11474.4|0
1684374600000|2023-05-18 01:50:00|11482.5|11476.5|11484.6|11478.6|11484.6|11478.6|11482.5|11476.5|0
1684374900000|2023-05-18 01:55:00|11484.5|11478.5|11482.5|11476.5|11484.6|11478.6|11482.5|11476.5|0
1684375200000|2023-05-18 02:00:00|11483.5|11477.5|11484.6|11478.6|11484.6|11478.6|11482.5|11476.5|0
1684375500000|2023-05-18 02:05:00|11484.5|11478.5|11484.6|11478.6|11484.6|11478.6|11484.5|11478.5|0
1684375800000|2023-05-18 02:10:00|11484.5|11478.5|11484.6|11478.6|11484.6|11478.6|11482.5|11476.5|0
1684376100000|2023-05-18 02:15:00|11486.7|11480.7|11486.7|11480.7|11486.7|11480.7|11484.6|11478.6|0
1684376700000|2023-05-18 02:25:00|11486.6|11480.6|11486.7|11480.7|11486.7|11480.7|11486.6|11480.6|0
1684377300000|2023-05-18 02:35:00|11484.6|11478.6|11484.6|11478.6|11484.6|11478.6|11484.6|11478.6|0
1684377600000|2023-05-18 02:40:00|11486.7|11480.7|11486.7|11480.7|11486.7|11480.7|11486.7|11480.7|0
1684378200000|2023-05-18 02:50:00|11488.8|11482.8|11489.8|11483.8|11490.9|11484.9|11488.8|11482.8|0
1684378500000|2023-05-18 02:55:00|11488.8|11482.8|11488.8|11482.8|11490.9|11484.9|11488.8|11482.8|0
1684378800000|2023-05-18 03:00:00|11488.9|11482.9|11490.9|11484.9|11490.9|11484.9|11488.8|11482.8|0
1684379100000|2023-05-18 03:05:00|11491|11485|11490.9|11484.9|11491|11485|11490.9|11484.9|0
1684379400000|2023-05-18 03:10:00|11491|11485|11488.9|11482.9|11491|11485|11488.9|11482.9|0
1684379700000|2023-05-18 03:15:00|11491|11485|11491|11485|11491|11485|11491|11485|0
1684380000000|2023-05-18 03:20:00|11488.9|11482.9|11488.9|11482.9|11488.9|11482.9|11488.9|11482.9|0
1684380600000|2023-05-18 03:30:00|11488.8|11482.8|11486.8|11480.8|11488.9|11482.9|11486.8|11480.8|0
1684380900000|2023-05-18 03:35:00|11488.9|11482.9|11486.8|11480.8|11488.9|11482.9|11486.8|11480.8|0
1684381200000|2023-05-18 03:40:00|11484.7|11478.7|11484.7|11478.7|11484.7|11478.7|11484.7|11478.7|0
1684381800000|2023-05-18 03:50:00|11486.7|11480.7|11486.7|11480.7|11486.8|11480.8|11486.7|11480.7|0
1684382400000|2023-05-18 04:00:00|11484.7|11478.7|11486.7|11480.7|11486.7|11480.7|11484.7|11478.7|0
1684382700000|2023-05-18 04:05:00|11488.8|11482.8|11488.8|11482.8|11488.8|11482.8|11488.8|11482.8|0
1684383000000|2023-05-18 04:10:00|11486.7|11480.7|11486.7|11480.7|11488.8|11482.8|11486.7|11480.7|0
1684383300000|2023-05-18 04:15:00|11486.8|11480.8|11486.7|11480.7|11486.8|11480.8|11486.7|11480.7|0
1684383600000|2023-05-18 04:20:00|11488.8|11482.8|11488.8|11482.8|11488.8|11482.8|11488.8|11482.8|0
1684385100000|2023-05-18 04:45:00|11486.7|11480.7|11486.7|11480.7|11486.7|11480.7|11486.7|11480.7|0
1684385400000|2023-05-18 04:50:00|11488.8|11482.8|11488.9|11482.9|11488.9|11482.9|11488.8|11482.8|0
1684385700000|2023-05-18 04:55:00|11488.8|11482.8|11488.8|11482.8|11488.9|11482.9|11488.8|11482.8|0
1684386000000|2023-05-18 05:00:00|11486.7|11480.7|11488.8|11482.8|11488.8|11482.8|11486.7|11480.7|0
1684386900000|2023-05-18 05:15:00|11488.9|11482.9|11490.9|11484.9|11490.9|11484.9|11488.9|11482.9|0
1684387200000|2023-05-18 05:20:00|11488.8|11482.8|11488.7|11482.7|11488.8|11482.8|11488.7|11482.7|0
1684387500000|2023-05-18 05:25:00|11488.8|11482.8|11488.8|11482.8|11488.8|11482.8|11488.7|11482.7|0
1684387800000|2023-05-18 05:30:00|11486.7|11480.7|11486.7|11480.7|11486.7|11480.7|11486.7|11480.7|0
1684388100000|2023-05-18 05:35:00|11484.7|11478.7|11482.6|11476.6|11484.7|11478.7|11482.6|11476.6|0
1684388400000|2023-05-18 05:40:00|11484.7|11478.7|11482.6|11476.6|11484.7|11478.7|11480.5|11474.5|0
1684388700000|2023-05-18 05:45:00|11480.5|11474.5|11480.5|11474.5|11482.6|11476.6|11480.5|11474.5|0
1684389000000|2023-05-18 05:50:00|11478.4|11472.4|11480.5|11474.5|11480.5|11474.5|11476.4|11470.4|0
1684389300000|2023-05-18 05:55:00|11478.4|11472.4|11478.5|11472.5|11480.5|11474.5|11478.4|11472.4|0
1684389600000|2023-05-18 06:00:00|11476.4|11470.4|11478.5|11472.5|11480.5|11474.5|11476.4|11470.4|0
1684389900000|2023-05-18 06:05:00|11480.5|11474.5|11478.5|11472.5|11480.5|11474.5|11476.4|11470.4|0
1684390200000|2023-05-18 06:10:00|11480.5|11474.5|11480.5|11474.5|11482.6|11476.6|11480.5|11474.5|0
1684390500000|2023-05-18 06:15:00|11478.4|11472.4|11478.4|11472.4|11480.5|11474.5|11478.4|11472.4|0
1684390800000|2023-05-18 06:20:00|11478.5|11472.5|11480.6|11474.6|11482.6|11476.6|11478.4|11472.4|0
1684391100000|2023-05-18 06:25:00|11480.5|11474.5|11482.6|11476.6|11482.6|11476.6|11478.5|11472.5|0
1684391400000|2023-05-18 06:30:00|11480.5|11474.5|11482.6|11476.6|11482.6|11476.6|11480.5|11474.5|0
1684391700000|2023-05-18 06:35:00|11480.5|11474.5|11482.6|11476.6|11482.6|11476.6|11480.5|11474.5|0
1684392000000|2023-05-18 06:40:00|11480.5|11474.5|11480.5|11474.5|11482.6|11476.6|11480.5|11474.5|0
1684392300000|2023-05-18 06:45:00|11478.5|11472.5|11480.5|11474.5|11480.5|11474.5|11478.4|11472.4|0
1684392600000|2023-05-18 06:50:00|11480.4|11474.4|11474.2|11468.2|11480.4|11474.4|11474.2|11468.2|0
1684392900000|2023-05-18 06:55:00|11476.3|11470.3|11478.5|11472.5|11480.6|11474.6|11476.3|11470.3|0
1684393200000|2023-05-18 07:00:00|11480.5|11474.5|11497.1|11491.1|11497.1|11491.1|11480.5|11474.5|0
1684393500000|2023-05-18 07:05:00|11499.2|11493.2|11498.6|11492.6|11501|11495|11490.4|11484.4|0
1684393800000|2023-05-18 07:10:00|11500.7|11494.7|11505.7|11499.7|11506.7|11500.7|11498.6|11492.6|0
1684394100000|2023-05-18 07:15:00|11507.8|11501.8|11507|11501|11507.8|11501.8|11502.8|11496.8|0
1684394400000|2023-05-18 07:20:00|11504.9|11498.9|11502.8|11496.8|11509|11503|11502.7|11496.7|0
1684394700000|2023-05-18 07:25:00|11500.7|11494.7|11503.2|11497.2|11505.2|11499.2|11498.8|11492.8|0
1684395000000|2023-05-18 07:30:00|11503.1|11497.1|11501|11495|11507.3|11501.3|11499|11493|0
1684395300000|2023-05-18 07:35:00|11501.1|11495.1|11507.3|11501.3|11507.3|11501.3|11501|11495|0
1684395600000|2023-05-18 07:40:00|11505.2|11499.2|11502.4|11496.4|11509.4|11503.4|11502.4|11496.4|0
1684395900000|2023-05-18 07:45:00|11504.5|11498.5|11510.7|11504.7|11512.8|11506.8|11502.4|11496.4|0
1684396200000|2023-05-18 07:50:00|11512.7|11506.7|11512.1|11506.1|11514.8|11508.8|11512.1|11506.1|0
1684396500000|2023-05-18 07:55:00|11512|11506|11517.6|11511.6|11517.6|11511.6|11512|11506|0
1684396800000|2023-05-18 08:00:00|11517.7|11511.7|11529.3|11523.3|11529.4|11523.4|11517.7|11511.7|0
1684397100000|2023-05-18 08:05:00|11529.2|11523.2|11539.8|11533.8|11539.8|11533.8|11527|11521|0
1684397400000|2023-05-18 08:10:00|11541.8|11535.8|11538.1|11532.1|11542.4|11536.4|11531.9|11525.9|0
1684397700000|2023-05-18 08:15:00|11536|11530|11525.7|11519.7|11536|11530|11523.7|11517.7|0
1684398000000|2023-05-18 08:20:00|11523.7|11517.7|11527.8|11521.8|11531.9|11525.9|11523.7|11517.7|0
1684398300000|2023-05-18 08:25:00|11529.8|11523.8|11531.9|11525.9|11531.9|11525.9|11529.8|11523.8|0
1684398600000|2023-05-18 08:30:00|11533.9|11527.9|11531.8|11525.8|11534|11528|11531.8|11525.8|0
1684398900000|2023-05-18 08:35:00|11529.8|11523.8|11527.5|11521.5|11531.8|11525.8|11527.5|11521.5|0
1684399200000|2023-05-18 08:40:00|11525.5|11519.5|11525.6|11519.6|11527.7|11521.7|11523.4|11517.4|0
1684399500000|2023-05-18 08:45:00|11527.7|11521.7|11529.8|11523.8|11529.8|11523.8|11525.6|11519.6|0
1684399800000|2023-05-18 08:50:00|11527.8|11521.8|11523.6|11517.6|11527.8|11521.8|11521.5|11515.5|0
1684400100000|2023-05-18 08:55:00|11521.5|11515.5|11523.6|11517.6|11523.6|11517.6|11521.5|11515.5|0
1684400400000|2023-05-18 09:00:00|11519.5|11513.5|11519.4|11513.4|11519.5|11513.5|11513.2|11507.2|0
1684400700000|2023-05-18 09:05:00|11517.4|11511.4|11519.4|11513.4|11519.4|11513.4|11517.3|11511.3|0
1684401300000|2023-05-18 09:15:00|11517.4|11511.4|11519.4|11513.4|11519.4|11513.4|11515.3|11509.3|0
1684401600000|2023-05-18 09:20:00|11521.5|11515.5|11519.5|11513.5|11521.6|11515.6|11517.4|11511.4|0
1684401900000|2023-05-18 09:25:00|11517.4|11511.4|11519.5|11513.5|11519.5|11513.5|11517.4|11511.4|0
1684402200000|2023-05-18 09:30:00|11521.6|11515.6|11519.5|11513.5|11521.6|11515.6|11517.4|11511.4|0
1684402500000|2023-05-18 09:35:00|11521.6|11515.6|11521.6|11515.6|11523.7|11517.7|11519.5|11513.5|0
1684402800000|2023-05-18 09:40:00|11523.6|11517.6|11527.8|11521.8|11529.9|11523.9|11523.6|11517.6|0
1684403100000|2023-05-18 09:45:00|11529.8|11523.8|11527.9|11521.9|11529.8|11523.8|11527.8|11521.8|0
1684403400000|2023-05-18 09:50:00|11528|11522|11529.3|11523.3|11531.4|11525.4|11527.9|11521.9|0
1684403700000|2023-05-18 09:55:00|11529.4|11523.4|11531.4|11525.4|11531.4|11525.4|11529.3|11523.3|0
1684404000000|2023-05-18 10:00:00|11533.5|11527.5|11533.6|11527.6|11535.7|11529.7|11533.4|11527.4|0
1684404300000|2023-05-18 10:05:00|11531.5|11525.5|11529.4|11523.4|11531.5|11525.5|11529.4|11523.4|0
1684404600000|2023-05-18 10:10:00|11531.4|11525.4|11531.5|11525.5|11531.5|11525.5|11529.4|11523.4|0
1684404900000|2023-05-18 10:15:00|11533.5|11527.5|11530.9|11524.9|11533.5|11527.5|11530.9|11524.9|0
1684405200000|2023-05-18 10:20:00|11532.9|11526.9|11532.9|11526.9|11533|11527|11530.9|11524.9|0
1684405500000|2023-05-18 10:25:00|11533|11527|11535|11529|11535|11529|11532.9|11526.9|0
1684405800000|2023-05-18 10:30:00|11533|11527|11539.2|11533.2|11539.2|11533.2|11532.9|11526.9|0
1684406100000|2023-05-18 10:35:00|11539.1|11533.1|11537.2|11531.2|11539.1|11533.1|11535|11529|0
1684406400000|2023-05-18 10:40:00|11537.1|11531.1|11539.2|11533.2|11541.2|11535.2|11537.1|11531.1|0
1684406700000|2023-05-18 10:45:00|11541.3|11535.3|11542.7|11536.7|11546.9|11540.9|11539.2|11533.2|0
1684407000000|2023-05-18 10:50:00|11540.6|11534.6|11540.6|11534.6|11544.7|11538.7|11540.6|11534.6|0
1684407300000|2023-05-18 10:55:00|11538.5|11532.5|11540.6|11534.6|11540.6|11534.6|11538.5|11532.5|0
1684407600000|2023-05-18 11:00:00|11538.5|11532.5|11544.8|11538.8|11544.8|11538.8|11538.5|11532.5|0
1684407900000|2023-05-18 11:05:00|11546.9|11540.9|11540.6|11534.6|11546.9|11540.9|11540.6|11534.6|0
1684408200000|2023-05-18 11:10:00|11540.7|11534.7|11540.6|11534.6|11540.7|11534.7|11538.6|11532.6|0
1684408500000|2023-05-18 11:15:00|11540.7|11534.7|11542.7|11536.7|11542.8|11536.8|11540.6|11534.6|0
1684408800000|2023-05-18 11:20:00|11540.6|11534.6|11536.5|11530.5|11540.6|11534.6|11536.5|11530.5|0
1684409100000|2023-05-18 11:25:00|11538.5|11532.5|11533.7|11527.7|11538.6|11532.6|11532.4|11526.4|0
1684409400000|2023-05-18 11:30:00|11535.8|11529.8|11535.8|11529.8|11535.8|11529.8|11535.8|11529.8|0
1684409700000|2023-05-18 11:35:00|11537.8|11531.8|11537.7|11531.7|11537.9|11531.9|11535.6|11529.6|0
1684410000000|2023-05-18 11:40:00|11537.6|11531.6|11535.6|11529.6|11537.6|11531.6|11533.5|11527.5|0
1684410300000|2023-05-18 11:45:00|11533.5|11527.5|11537.6|11531.6|11537.7|11531.7|11533.5|11527.5|0
1684410600000|2023-05-18 11:50:00|11537.7|11531.7|11533.6|11527.6|11537.7|11531.7|11533.6|11527.6|0
1684410900000|2023-05-18 11:55:00|11535.6|11529.6|11533.5|11527.5|11535.6|11529.6|11533.5|11527.5|0
1684411200000|2023-05-18 12:00:00|11533.6|11527.6|11529.4|11523.4|11535.6|11529.6|11529.4|11523.4|0
1684411500000|2023-05-18 12:05:00|11527.3|11521.3|11531.4|11525.4|11531.4|11525.4|11527.3|11521.3|0
1684411800000|2023-05-18 12:10:00|11533.5|11527.5|11533.4|11527.4|11533.5|11527.5|11533.4|11527.4|0
1684412100000|2023-05-18 12:15:00|11531.3|11525.3|11527.2|11521.2|11531.3|11525.3|11525.1|11519.1|0
1684412400000|2023-05-18 12:20:00|11525.1|11519.1|11527.2|11521.2|11527.3|11521.3|11525.1|11519.1|0
1684412700000|2023-05-18 12:25:00|11527.1|11521.1|11526.2|11520.2|11527.3|11521.3|11525.2|11519.2|0
1684413000000|2023-05-18 12:30:00|11525.1|11519.1|11527|11521|11529.4|11523.4|11524.9|11518.9|0
1684413300000|2023-05-18 12:35:00|11527.1|11521.1|11524.9|11518.9|11531.2|11525.2|11524.9|11518.9|0
1684413600000|2023-05-18 12:40:00|11522.9|11516.9|11527|11521|11529.1|11523.1|11522.8|11516.8|0
1684413900000|2023-05-18 12:45:00|11528.1|11522.1|11526.9|11520.9|11529.1|11523.1|11524.8|11518.8|0
1684414200000|2023-05-18 12:50:00|11524.8|11518.8|11524.7|11518.7|11526.9|11520.9|11520.5|11514.5|0
1684414500000|2023-05-18 12:55:00|11522.6|11516.6|11514.2|11508.2|11524.7|11518.7|11512.2|11506.2|0
1684414800000|2023-05-18 13:00:00|11512.1|11506.1|11512|11506|11516.4|11510.4|11512|11506|0
1684415100000|2023-05-18 13:05:00|11509.9|11503.9|11510|11504|11510|11504|11505.7|11499.7|0
1684415400000|2023-05-18 13:10:00|11512.1|11506.1|11506.1|11500.1|11512.1|11506.1|11503.8|11497.8|0
1684415700000|2023-05-18 13:15:00|11508.1|11502.1|11508.3|11502.3|11509.3|11503.3|11506.1|11500.1|0
1684416000000|2023-05-18 13:20:00|11506.3|11500.3|11502.1|11496.1|11506.3|11500.3|11502.1|11496.1|0
1684416300000|2023-05-18 13:25:00|11500.1|11494.1|11502.1|11496.1|11504.2|11498.2|11500|11494|0
1684416600000|2023-05-18 13:30:00|11502.2|11496.2|11498|11492|11502.2|11496.2|11495.9|11489.9|0
1684416900000|2023-05-18 13:35:00|11498.1|11492.1|11502.5|11496.5|11502.6|11496.6|11493.9|11487.9|0
1684417200000|2023-05-18 13:40:00|11500.5|11494.5|11500.3|11494.3|11504.7|11498.7|11500.2|11494.2|0
1684417500000|2023-05-18 13:45:00|11500.4|11494.4|11496|11490|11502.5|11496.5|11496|11490|0
1684417800000|2023-05-18 13:50:00|11495.9|11489.9|11497.3|11491.3|11499.4|11493.4|11493.8|11487.8|0
1684418100000|2023-05-18 13:55:00|11497.2|11491.2|11499.4|11493.4|11499.5|11493.5|11495.1|11489.1|0
1684418400000|2023-05-18 14:00:00|11499.5|11493.5|11491.2|11485.2|11499.5|11493.5|11491.1|11485.1|0
1684418700000|2023-05-18 14:05:00|11489.1|11483.1|11499.8|11493.8|11499.9|11493.9|11487.1|11481.1|0
1684419000000|2023-05-18 14:10:00|11501.9|11495.9|11504|11498|11508.2|11502.2|11499.8|11493.8|0
1684419300000|2023-05-18 14:15:00|11501.9|11495.9|11504.2|11498.2|11508.4|11502.4|11499.8|11493.8|0
1684419600000|2023-05-18 14:20:00|11504.3|11498.3|11510.8|11504.8|11510.9|11504.9|11504.3|11498.3|0
1684419900000|2023-05-18 14:25:00|11508.7|11502.7|11508.8|11502.8|11510.8|11504.8|11504.5|11498.5|0
1684420200000|2023-05-18 14:30:00|11508.9|11502.9|11515.3|11509.3|11515.3|11509.3|11506.8|11500.8|0
1684420500000|2023-05-18 14:35:00|11517.4|11511.4|11517.3|11511.3|11517.4|11511.4|11515.1|11509.1|0
1684420800000|2023-05-18 14:40:00|11517.2|11511.2|11512.8|11506.8|11517.3|11511.3|11510.7|11504.7|0
1684421100000|2023-05-18 14:45:00|11510.7|11504.7|11517.1|11511.1|11517.2|11511.2|11510.7|11504.7|0
1684421400000|2023-05-18 14:50:00|11515|11509|11517.1|11511.1|11517.1|11511.1|11514.9|11508.9|0
1684421700000|2023-05-18 14:55:00|11517.2|11511.2|11521.3|11515.3|11521.3|11515.3|11515|11509|0
1684422000000|2023-05-18 15:00:00|11521.4|11515.4|11525.8|11519.8|11527.9|11521.9|11521.4|11515.4|0
1684422300000|2023-05-18 15:05:00|11525.7|11519.7|11527.8|11521.8|11527.8|11521.8|11523.6|11517.6|0
1684422600000|2023-05-18 15:10:00|11527.7|11521.7|11523.1|11517.1|11527.8|11521.8|11523.1|11517.1|0
1684422900000|2023-05-18 15:15:00|11525.2|11519.2|11527.4|11521.4|11529.5|11523.5|11525.2|11519.2|0
1684423200000|2023-05-18 15:20:00|11529.5|11523.5|11527.3|11521.3|11529.5|11523.5|11525|11519|0
1684423500000|2023-05-18 15:25:00|11527.2|11521.2|11527.3|11521.3|11527.4|11521.4|11525.1|11519.1|0
1684423800000|2023-05-18 15:30:00|11525.3|11519.3|11523.2|11517.2|11527.3|11521.3|11523.1|11517.1|0
1684424100000|2023-05-18 15:35:00|11525.2|11519.2|11527.3|11521.3|11529.5|11523.5|11523.1|11517.1|0
1684424400000|2023-05-18 15:40:00|11527.2|11521.2|11527.4|11521.4|11527.4|11521.4|11525.1|11519.1|0
1684424700000|2023-05-18 15:45:00|11527.5|11521.5|11529.7|11523.7|11531.8|11525.8|11527.5|11521.5|0
1684425000000|2023-05-18 15:50:00|11531.8|11525.8|11531.8|11525.8|11533.9|11527.9|11529.6|11523.6|0
1684425300000|2023-05-18 15:55:00|11533.9|11527.9|11525.1|11519.1|11533.9|11527.9|11522.9|11516.9|0
1684425600000|2023-05-18 16:00:00|11523|11517|11520.9|11514.9|11525.1|11519.1|11520.9|11514.9|0
1684425900000|2023-05-18 16:05:00|11521|11515|11516.6|11510.6|11521|11515|11512.4|11506.4|0
1684426200000|2023-05-18 16:10:00|11516.7|11510.7|11510.2|11504.2|11518.9|11512.9|11510.1|11504.1|0
1684426500000|2023-05-18 16:15:00|11510.1|11504.1|11510.3|11504.3|11512.5|11506.5|11505.9|11499.9|0
1684426800000|2023-05-18 16:20:00|11510.2|11504.2|11510.4|11504.4|11510.4|11504.4|11506.1|11500.1|0
1684427100000|2023-05-18 16:25:00|11510.3|11504.3|11508.2|11502.2|11510.3|11504.3|11506|11500|0
1684427400000|2023-05-18 16:30:00|11508.1|11502.1|11510.3|11504.3|11510.4|11504.4|11508.1|11502.1|0
1684427700000|2023-05-18 16:35:00|11512.4|11506.4|11510.2|11504.2|11514.5|11508.5|11510.1|11504.1|0
1684428000000|2023-05-18 16:40:00|11512.2|11506.2|11514.4|11508.4|11514.4|11508.4|11510.1|11504.1|0
1684428300000|2023-05-18 16:45:00|11514.5|11508.5|11514.3|11508.3|11514.5|11508.5|11512.2|11506.2|0
1684428600000|2023-05-18 16:50:00|11512.3|11506.3|11514.3|11508.3|11515.4|11509.4|11512.2|11506.2|0
1684428900000|2023-05-18 16:55:00|11514.4|11508.4|11512.3|11506.3|11514.4|11508.4|11510|11504|0
1684429200000|2023-05-18 17:00:00|11514.4|11508.4|11514.4|11508.4|11516.6|11510.6|11512.3|11506.3|0
1684429500000|2023-05-18 17:05:00|11514.5|11508.5|11516.6|11510.6|11516.6|11510.6|11512.3|11506.3|0
1684429800000|2023-05-18 17:10:00|11515.5|11509.5|11514.4|11508.4|11516.6|11510.6|11512.3|11506.3|0
1684430100000|2023-05-18 17:15:00|11516.5|11510.5|11520.8|11514.8|11520.8|11514.8|11514.4|11508.4|0
1684430400000|2023-05-18 17:20:00|11520.9|11514.9|11521.6|11515.6|11523.7|11517.7|11520.8|11514.8|0
1684430700000|2023-05-18 17:25:00|11523.7|11517.7|11512.9|11506.9|11525.9|11519.9|11512.9|11506.9|0
1684431000000|2023-05-18 17:30:00|11510.8|11504.8|11519.3|11513.3|11519.3|11513.3|11510.8|11504.8|0
1684431300000|2023-05-18 17:35:00|11518.3|11512.3|11515|11509|11519.4|11513.4|11515|11509|0
1684431600000|2023-05-18 17:40:00|11512.9|11506.9|11512.8|11506.8|11517.1|11511.1|11512.8|11506.8|0
1684431900000|2023-05-18 17:45:00|11512.7|11506.7|11512.9|11506.9|11514.9|11508.9|11508.5|11502.5|0
1684432200000|2023-05-18 17:50:00|11512.8|11506.8|11510.7|11504.7|11512.9|11506.9|11508.6|11502.6|0
1684432500000|2023-05-18 17:55:00|11510.6|11504.6|11508.5|11502.5|11510.6|11504.6|11506.3|11500.3|0
1684432800000|2023-05-18 18:00:00|11506.4|11500.4|11508.5|11502.5|11510.7|11504.7|11506.4|11500.4|0
1684433100000|2023-05-18 18:05:00|11508.6|11502.6|11510.6|11504.6|11512.7|11506.7|11508.4|11502.4|0
1684433400000|2023-05-18 18:10:00|11512.7|11506.7|11512.7|11506.7|11512.7|11506.7|11508.5|11502.5|0
1684433700000|2023-05-18 18:15:00|11512.8|11506.8|11517.1|11511.1|11517.1|11511.1|11512.7|11506.7|0
1684434000000|2023-05-18 18:20:00|11517.2|11511.2|11519.3|11513.3|11519.3|11513.3|11517.1|11511.1|0
1684434300000|2023-05-18 18:25:00|11519.4|11513.4|11519.3|11513.3|11521.5|11515.5|11519.3|11513.3|0
1684434600000|2023-05-18 18:30:00|11521.4|11515.4|11523.5|11517.5|11523.6|11517.6|11521.4|11515.4|0
1684434900000|2023-05-18 18:35:00|11523.6|11517.6|11525.7|11519.7|11525.7|11519.7|11521.4|11515.4|0
1684435200000|2023-05-18 18:40:00|11525.6|11519.6|11524.9|11518.9|11525.7|11519.7|11522.8|11516.8|0
1684435500000|2023-05-18 18:45:00|11525|11519|11526.5|11520.5|11527.1|11521.1|11525|11519|0
1684435800000|2023-05-18 18:50:00|11526.4|11520.4|11526.4|11520.4|11526.5|11520.5|11524.3|11518.3|0
1684436100000|2023-05-18 18:55:00|11526.5|11520.5|11526.5|11520.5|11528.6|11522.6|11526.4|11520.4|0
1684436400000|2023-05-18 19:00:00|11528.6|11522.6|11526.4|11520.4|11528.7|11522.7|11526.4|11520.4|0
1684436700000|2023-05-18 19:05:00|11524.3|11518.3|11528.6|11522.6|11530.7|11524.7|11524.3|11518.3|0
1684437000000|2023-05-18 19:10:00|11530.7|11524.7|11530.8|11524.8|11530.8|11524.8|11530.7|11524.7|0
1684437300000|2023-05-18 19:15:00|11532.9|11526.9|11536.6|11530.6|11536.6|11530.6|11530.8|11524.8|0
1684437600000|2023-05-18 19:20:00|11535.9|11529.9|11533.6|11527.6|11535.9|11529.9|11533.6|11527.6|0
1684437900000|2023-05-18 19:25:00|11531.5|11525.5|11535.8|11529.8|11535.8|11529.8|11531.5|11525.5|0
1684438200000|2023-05-18 19:30:00|11535.9|11529.9|11538|11532|11538|11532|11535.8|11529.8|0
1684438500000|2023-05-18 19:35:00|11537.9|11531.9|11540.1|11534.1|11540.1|11534.1|11537.9|11531.9|0
1684438800000|2023-05-18 19:40:00|11540|11534|11546|11540|11546.1|11540.1|11540|11534|0
1684439100000|2023-05-18 19:45:00|11546.1|11540.1|11543.5|11537.5|11548.2|11542.2|11541.3|11535.3|0
1684439400000|2023-05-18 19:50:00|11543.6|11537.6|11547.7|11541.7|11550|11544|11543.5|11537.5|0
1684439700000|2023-05-18 19:55:00|11547.6|11541.6|11547.7|11541.7|11551.9|11545.9|11545.5|11539.5|0
1684440000000|2023-05-18 20:00:00|11548.1|11542.1|11548.1|11542.1|11550.4|11544.4|11544.9|11538.9|0
1684440300000|2023-05-18 20:05:00|11548.5|11542.5|11547.7|11541.7|11549.4|11543.4|11547.7|11541.7|0
1684440600000|2023-05-18 20:10:00|11548.1|11542.1|11548.7|11542.7|11548.7|11542.7|11547.7|11541.7|0
1684440900000|2023-05-18 20:15:00|11549.4|11543.4|11552.5|11546.5|11552.5|11546.5|11548.7|11542.7|0
1684441200000|2023-05-18 20:20:00|11552.7|11546.7|11551.5|11545.5|11553.1|11547.1|11550.4|11544.4|0
1684441500000|2023-05-18 20:25:00|11551.3|11545.3|11547.7|11541.7|11551.5|11545.5|11547.7|11541.7|0
1684441800000|2023-05-18 20:30:00|11547.9|11541.9|11550|11544|11550.4|11544.4|11547.7|11541.7|0
1684442100000|2023-05-18 20:35:00|11549.8|11543.8|11553.1|11547.1|11553.1|11547.1|11549.8|11543.8|0
1684442400000|2023-05-18 20:40:00|11553.2|11547.2|11554.6|11548.6|11554.6|11548.6|11553.1|11547.1|0
1684442700000|2023-05-18 20:45:00|11554.4|11548.4|11555.6|11549.6|11556.3|11550.3|11552.5|11546.5|0
1684443000000|2023-05-18 20:50:00|11555.2|11549.2|11555.6|11549.6|11556.3|11550.3|11554.6|11548.6|0
1684443300000|2023-05-18 20:55:00|11556|11550|11555.4|11549.4|11556.5|11550.5|11554.6|11548.6|0
1684443600000|2023-05-18 21:00:00|11555.2|11549.2|11556.5|11550.5|11556.5|11550.5|11555.2|11549.2|0
1684443900000|2023-05-18 21:05:00|11556.9|11550.9|11556.5|11550.5|11556.9|11550.9|11556.5|11550.5|0
1684444200000|2023-05-18 21:10:00|11556.3|11550.3|11556.7|11550.7|11556.7|11550.7|11556.3|11550.3|0
1684444500000|2023-05-18 21:15:00|11557.1|11551.1|11556.5|11550.5|11557.1|11551.1|11556.5|11550.5|0
1684444800000|2023-05-18 21:20:00|11556.7|11550.7|11556.7|11550.7|11556.7|11550.7|11556.3|11550.3|0
1684445100000|2023-05-18 21:25:00|11556.5|11550.5|11556.5|11550.5|11556.5|11550.5|11556.5|11550.5|0
1684445400000|2023-05-18 21:30:00|11556.7|11550.7|11557.1|11551.1|11557.3|11551.3|11556.7|11550.7|0
1684445700000|2023-05-18 21:35:00|11557.3|11551.3|11557.3|11551.3|11557.3|11551.3|11557.3|11551.3|0
1684446000000|2023-05-18 21:40:00|11557.5|11551.5|11557.2|11551.2|11557.9|11551.9|11557|11551|0
1684446300000|2023-05-18 21:45:00|11556.6|11550.6|11557|11551|11557.6|11551.6|11555.9|11549.9|0
1684446600000|2023-05-18 21:50:00|11557.6|11551.6|11558|11552|11558|11552|11556.8|11550.8|0
1684446900000|2023-05-18 21:55:00|11558.2|11552.2|11556.6|11550.6|11558.3|11552.3|11555.9|11549.9|0
1684447200000|2023-05-18 22:00:00|11556.5|11550.5|11555.1|11549.1|11557|11551|11551.7|11545.7|0
1684447500000|2023-05-18 22:05:00|11554.5|11548.5|11569.8|11563.8|11576.3|11570.3|11554.5|11548.5|0
1684447800000|2023-05-18 22:10:00|11569.9|11563.9|11576|11570|11576|11570|11567.7|11561.7|0
1684448100000|2023-05-18 22:15:00|11575.4|11569.4|11572.2|11566.2|11575.4|11569.4|11569.9|11563.9|0
1684448400000|2023-05-18 22:20:00|11571.8|11565.8|11568.5|11562.5|11572.6|11566.6|11567.4|11561.4|0
1684448700000|2023-05-18 22:25:00|11568.3|11562.3|11564.7|11558.7|11569.5|11563.5|11564.3|11558.3|0
1684449000000|2023-05-18 22:30:00|11565.1|11559.1|11564.7|11558.7|11567|11561|11564.7|11558.7|0
1684449300000|2023-05-18 22:35:00|11565.1|11559.1|11566.4|11560.4|11566.4|11560.4|11561.3|11555.3|0
1684449600000|2023-05-18 22:40:00|11565.9|11559.9|11564.3|11558.3|11566.8|11560.8|11563|11557|0
1684449900000|2023-05-18 22:45:00|11564.1|11558.1|11563.6|11557.6|11564.7|11558.7|11562.4|11556.4|0
1684450200000|2023-05-18 22:50:00|11564.1|11558.1|11566.4|11560.4|11567.4|11561.4|11563.8|11557.8|0
1684450500000|2023-05-18 22:55:00|11566.6|11560.6|11566.8|11560.8|11567.8|11561.8|11566.4|11560.4|0
1684450800000|2023-05-18 23:00:00|11566.6|11560.6|11563|11557|11566.8|11560.8|11563|11557|0
1684451100000|2023-05-18 23:05:00|11562.4|11556.4|11561.3|11555.3|11562.4|11556.4|11559.2|11553.2|0
1684451400000|2023-05-18 23:10:00|11561.9|11555.9|11561.3|11555.3|11562.4|11556.4|11560.9|11554.9|0
1684451700000|2023-05-18 23:15:00|11561.1|11555.1|11561.3|11555.3|11563|11557|11560.9|11554.9|0
1684452000000|2023-05-18 23:20:00|11561.5|11555.5|11561.3|11555.3|11562.4|11556.4|11561.1|11555.1|0
1684452300000|2023-05-18 23:25:00|11561.9|11555.9|11561.9|11555.9|11562.4|11556.4|11561.3|11555.3|0
1684452600000|2023-05-18 23:30:00|11561.5|11555.5|11558.2|11552.2|11561.5|11555.5|11556.9|11550.9|0
1684452900000|2023-05-18 23:35:00|11558.1|11552.1|11558.4|11552.4|11559.5|11553.5|11557.5|11551.5|0
1684453200000|2023-05-18 23:40:00|11558|11552|11557.4|11551.4|11558.7|11552.7|11556.8|11550.8|0
1684453500000|2023-05-18 23:45:00|11557.2|11551.2|11557.9|11551.9|11558.9|11552.9|11556.8|11550.8|0
1684453800000|2023-05-18 23:50:00|11557.5|11551.5|11556.6|11550.6|11558.3|11552.3|11556.6|11550.6|0
1684454100000|2023-05-18 23:55:00|11556.4|11550.4|11556.6|11550.6|11557.9|11551.9|11556.2|11550.2|0
1684454400000|2023-05-19 00:00:00|11557.3|11551.3|11559.4|11553.4|11560|11554|11557.3|11551.3|0
1684454700000|2023-05-19 00:05:00|11559.8|11553.8|11555.2|11549.2|11560|11554|11554.5|11548.5|0
1684455000000|2023-05-19 00:10:00|11555.4|11549.4|11554.5|11548.5|11556.2|11550.2|11554.5|11548.5|0
1684455300000|2023-05-19 00:15:00|11555.2|11549.2|11555.1|11549.1|11557.3|11551.3|11549|11543|0
1684455600000|2023-05-19 00:20:00|11555.2|11549.2|11563.4|11557.4|11563.4|11557.4|11555.1|11549.1|0
1684455900000|2023-05-19 00:25:00|11561.4|11555.4|11559.3|11553.3|11563.5|11557.5|11559.3|11553.3|0
1684456200000|2023-05-19 00:30:00|11560.4|11554.4|11559.3|11553.3|11561.4|11555.4|11557.2|11551.2|0
1684456500000|2023-05-19 00:35:00|11560.3|11554.3|11559.3|11553.3|11561.3|11555.3|11559.3|11553.3|0
1684456800000|2023-05-19 00:40:00|11560.3|11554.3|11561.4|11555.4|11561.4|11555.4|11559.3|11553.3|0
1684457100000|2023-05-19 00:45:00|11561.3|11555.3|11559.3|11553.3|11561.4|11555.4|11559.3|11553.3|0
1684457400000|2023-05-19 00:50:00|11560.3|11554.3|11561.4|11555.4|11561.4|11555.4|11559.3|11553.3|0
1684457700000|2023-05-19 00:55:00|11561.3|11555.3|11559.3|11553.3|11561.3|11555.3|11559.3|11553.3|0
1684458000000|2023-05-19 01:00:00|11560.3|11554.3|11561.4|11555.4|11561.4|11555.4|11559.3|11553.3|0
1684458300000|2023-05-19 01:05:00|11561.3|11555.3|11561.3|11555.3|11563.4|11557.4|11561.3|11555.3|0
1684458600000|2023-05-19 01:10:00|11563.4|11557.4|11563.4|11557.4|11563.4|11557.4|11561.3|11555.3|0
1684458900000|2023-05-19 01:15:00|11561.4|11555.4|11561.3|11555.3|11563.4|11557.4|11561.3|11555.3|0
1684459200000|2023-05-19 01:20:00|11559.3|11553.3|11556.1|11550.1|11559.3|11553.3|11555.1|11549.1|0
1684459500000|2023-05-19 01:25:00|11557.1|11551.1|11557.2|11551.2|11559.2|11553.2|11555.1|11549.1|0
1684459800000|2023-05-19 01:30:00|11557.1|11551.1|11553|11547|11557.2|11551.2|11553|11547|0
1684460100000|2023-05-19 01:35:00|11555|11549|11553|11547|11555.1|11549.1|11550.9|11544.9|0
1684460400000|2023-05-19 01:40:00|11555|11549|11557.2|11551.2|11557.2|11551.2|11555|11549|0
1684460700000|2023-05-19 01:45:00|11555.1|11549.1|11555.1|11549.1|11555.1|11549.1|11555.1|11549.1|0
1684461000000|2023-05-19 01:50:00|11557.2|11551.2|11557.2|11551.2|11557.2|11551.2|11555.1|11549.1|0
1684461300000|2023-05-19 01:55:00|11555.1|11549.1|11557.2|11551.2|11557.2|11551.2|11555.1|11549.1|0
1684461600000|2023-05-19 02:00:00|11555.1|11549.1|11557.1|11551.1|11557.2|11551.2|11555.1|11549.1|0
1684461900000|2023-05-19 02:05:00|11557.2|11551.2|11559.3|11553.3|11561.3|11555.3|11557.1|11551.1|0
1684462200000|2023-05-19 02:10:00|11561.3|11555.3|11561.3|11555.3|11561.3|11555.3|11559.2|11553.2|0
1684462500000|2023-05-19 02:15:00|11563.4|11557.4|11565.5|11559.5|11567.5|11561.5|11563.4|11557.4|0
1684462800000|2023-05-19 02:20:00|11567.5|11561.5|11567.5|11561.5|11567.5|11561.5|11567.5|11561.5|0
1684463100000|2023-05-19 02:25:00|11567.6|11561.6|11567.6|11561.6|11567.6|11561.6|11565.5|11559.5|0
1684463400000|2023-05-19 02:30:00|11569.6|11563.6|11565.5|11559.5|11569.7|11563.7|11565.5|11559.5|0
1684463700000|2023-05-19 02:35:00|11565.6|11559.6|11567.6|11561.6|11567.6|11561.6|11565.5|11559.5|0
1684464000000|2023-05-19 02:40:00|11566.6|11560.6|11569.7|11563.7|11569.7|11563.7|11566.6|11560.6|0
1684464300000|2023-05-19 02:45:00|11568.7|11562.7|11565.6|11559.6|11568.7|11562.7|11565.5|11559.5|0
1684464600000|2023-05-19 02:50:00|11567.6|11561.6|11569.7|11563.7|11569.7|11563.7|11565.5|11559.5|0
1684464900000|2023-05-19 02:55:00|11570.7|11564.7|11569.7|11563.7|11571.8|11565.8|11569.7|11563.7|0
1684465200000|2023-05-19 03:00:00|11568.6|11562.6|11569.7|11563.7|11569.7|11563.7|11568.6|11562.6|0
1684465500000|2023-05-19 03:05:00|11571.7|11565.7|11571.7|11565.7|11571.7|11565.7|11569.7|11563.7|0
1684465800000|2023-05-19 03:10:00|11571.8|11565.8|11571.7|11565.7|11571.8|11565.8|11571.7|11565.7|0
1684466100000|2023-05-19 03:15:00|11569.7|11563.7|11571.8|11565.8|11573.8|11567.8|11569.7|11563.7|0
1684466400000|2023-05-19 03:20:00|11573.8|11567.8|11573.8|11567.8|11573.8|11567.8|11571.8|11565.8|0
1684466700000|2023-05-19 03:25:00|11573.9|11567.9|11573.8|11567.8|11573.9|11567.9|11571.8|11565.8|0
1684467000000|2023-05-19 03:30:00|11571.8|11565.8|11571.7|11565.7|11571.8|11565.8|11570.7|11564.7|0
1684467300000|2023-05-19 03:35:00|11569.6|11563.6|11567.6|11561.6|11569.6|11563.6|11565.5|11559.5|0
1684467600000|2023-05-19 03:40:00|11566.6|11560.6|11565.5|11559.5|11566.6|11560.6|11565.5|11559.5|0
1684467900000|2023-05-19 03:45:00|11567.6|11561.6|11567.6|11561.6|11567.6|11561.6|11567.6|11561.6|0
1684468200000|2023-05-19 03:50:00|11565.5|11559.5|11565.5|11559.5|11565.5|11559.5|11565.5|11559.5|0
1684468500000|2023-05-19 03:55:00|11563.5|11557.5|11562.8|11556.8|11565.5|11559.5|11562.8|11556.8|0
1684468800000|2023-05-19 04:00:00|11562.7|11556.7|11562.8|11556.8|11562.8|11556.8|11562.7|11556.7|0
1684469100000|2023-05-19 04:05:00|11560.7|11554.7|11558.6|11552.6|11560.7|11554.7|11558.6|11552.6|0
1684469400000|2023-05-19 04:10:00|11556.6|11550.6|11558.6|11552.6|11558.6|11552.6|11556.5|11550.5|0
1684469700000|2023-05-19 04:15:00|11558.7|11552.7|11558.7|11552.7|11560.7|11554.7|11558.6|11552.6|0
1684470000000|2023-05-19 04:20:00|11558.6|11552.6|11558.7|11552.7|11558.7|11552.7|11558.6|11552.6|0
1684470600000|2023-05-19 04:30:00|11558.6|11552.6|11558.7|11552.7|11558.7|11552.7|11558.6|11552.6|0
1684470900000|2023-05-19 04:35:00|11558.6|11552.6|11558.7|11552.7|11558.7|11552.7|11558.6|11552.6|0
1684471200000|2023-05-19 04:40:00|11560.7|11554.7|11558.7|11552.7|11560.8|11554.8|11558.7|11552.7|0
1684471500000|2023-05-19 04:45:00|11559.7|11553.7|11558.7|11552.7|11560.7|11554.7|11558.7|11552.7|0
1684471800000|2023-05-19 04:50:00|11558.6|11552.6|11557.3|11551.3|11558.6|11552.6|11556.6|11550.6|0
1684472100000|2023-05-19 04:55:00|11557.2|11551.2|11557.3|11551.3|11557.3|11551.3|11557.2|11551.2|0
1684472400000|2023-05-19 05:00:00|11559.3|11553.3|11557.2|11551.2|11559.3|11553.3|11555.2|11549.2|0
1684472700000|2023-05-19 05:05:00|11556.2|11550.2|11555.2|11549.2|11557.3|11551.3|11555.1|11549.1|0
1684473000000|2023-05-19 05:10:00|11556.2|11550.2|11559.3|11553.3|11559.3|11553.3|11555.2|11549.2|0
1684473300000|2023-05-19 05:15:00|11558.3|11552.3|11557.2|11551.2|11559.3|11553.3|11557.2|11551.2|0
1684473600000|2023-05-19 05:20:00|11558.3|11552.3|11559.3|11553.3|11559.4|11553.4|11557.2|11551.2|0
1684473900000|2023-05-19 05:25:00|11557.3|11551.3|11559.4|11553.4|11559.4|11553.4|11557.3|11551.3|0
1684474200000|2023-05-19 05:30:00|11559.3|11553.3|11558.3|11552.3|11559.4|11553.4|11557.2|11551.2|0
1684474500000|2023-05-19 05:35:00|11557.2|11551.2|11557.3|11551.3|11559.3|11553.3|11557.2|11551.2|0
1684474800000|2023-05-19 05:40:00|11557.2|11551.2|11556.7|11550.7|11557.3|11551.3|11556.7|11550.7|0
1684475100000|2023-05-19 05:45:00|11556.4|11550.4|11549|11543|11556.4|11550.4|11549|11543|0
1684475400000|2023-05-19 05:50:00|11548|11542|11544|11538|11548|11542|11543.9|11537.9|0
1684475700000|2023-05-19 05:55:00|11543.9|11537.9|11546|11540|11546|11540|11543.9|11537.9|0
1684476000000|2023-05-19 06:00:00|11526.4|11524.4|11525.4|11523.4|11531.9|11529.9|11512.9|11510.9|383
1684476300000|2023-05-19 06:05:00|11523.4|11521.4|11519.9|11517.9|11526.4|11524.4|11515.9|11513.9|130
1684476600000|2023-05-19 06:10:00|11518.9|11516.9|11517.4|11515.4|11520.9|11518.9|11514.4|11512.4|89
1684476900000|2023-05-19 06:15:00|11516.9|11514.9|11521.9|11519.9|11521.9|11519.9|11515.4|11513.4|57
1684477200000|2023-05-19 06:20:00|11522.4|11520.4|11518.4|11516.4|11523.4|11521.4|11517.9|11515.9|72
1684477500000|2023-05-19 06:25:00|11518.9|11516.9|11523.9|11521.9|11523.9|11521.9|11518.9|11516.9|144
1684477800000|2023-05-19 06:30:00|11523.4|11521.4|11518.4|11516.4|11523.9|11521.9|11517.4|11515.4|57
1684478100000|2023-05-19 06:35:00|11517.9|11515.9|11518.4|11516.4|11518.4|11516.4|11513.4|11511.4|42
1684478400000|2023-05-19 06:40:00|11517.9|11515.9|11520.4|11518.4|11520.4|11518.4|11517.9|11515.9|42
1684478700000|2023-05-19 06:45:00|11519.9|11517.9|11519.9|11517.9|11521.9|11519.9|11516.9|11514.9|64
1684479000000|2023-05-19 06:50:00|11520.4|11518.4|11531.9|11529.9|11534.4|11532.4|11518.9|11516.9|339
1684479300000|2023-05-19 06:55:00|11531.4|11529.4|11510.4|11508.4|11531.4|11529.4|11493.9|11491.9|1358
1684479600000|2023-05-19 07:00:00|11510.9|11508.9|11500.4|11498.4|11511.9|11509.9|11493.4|11491.4|1993
1684479900000|2023-05-19 07:05:00|11499.9|11497.9|11496.9|11494.9|11503.4|11501.4|11485.4|11483.4|694
1684480200000|2023-05-19 07:10:00|11497.4|11495.4|11492.9|11490.9|11502.9|11500.9|11490.9|11488.9|553
1684480500000|2023-05-19 07:15:00|11493.4|11491.4|11497.9|11495.9|11504.4|11502.4|11491.4|11489.4|518
1684480800000|2023-05-19 07:20:00|11497.4|11495.4|11496.4|11494.4|11500.4|11498.4|11491.4|11489.4|537
1684481100000|2023-05-19 07:25:00|11495.9|11493.9|11501.9|11499.9|11505.9|11503.9|11495.4|11493.4|423
1684481400000|2023-05-19 07:30:00|11502.4|11500.4|11501.9|11499.9|11504.9|11502.9|11497.9|11495.9|521
1684481700000|2023-05-19 07:35:00|11502.4|11500.4|11495.4|11493.4|11503.4|11501.4|11489.4|11487.4|445
1684482000000|2023-05-19 07:40:00|11497|11495|11494|11492|11504|11502|11494|11492|355
1684482300000|2023-05-19 07:45:00|11495|11493|11503|11501|11504.5|11502.5|11494|11492|149
1684482600000|2023-05-19 07:50:00|11502.5|11500.5|11507.5|11505.5|11509|11507|11501|11499|177
1684482900000|2023-05-19 07:55:00|11507|11505|11515.5|11513.5|11516|11514|11504|11502|157
1684483200000|2023-05-19 08:00:00|11516|11514|11525|11523|11525.5|11523.5|11514|11512|262
1684483500000|2023-05-19 08:05:00|11525.5|11523.5|11526|11524|11530|11528|11523|11521|294
1684483800000|2023-05-19 08:10:00|11526.5|11524.5|11531.5|11529.5|11532|11530|11526.5|11524.5|182
1684484100000|2023-05-19 08:15:00|11531|11529|11532|11530|11537|11535|11530|11528|165
1684484400000|2023-05-19 08:20:00|11533|11531|11536|11534|11537|11535|11531|11529|132
1684484700000|2023-05-19 08:25:00|11535|11533|11543.5|11541.5|11544|11542|11534|11532|200
1684485000000|2023-05-19 08:30:00|11543|11541|11543|11541|11548.5|11546.5|11542|11540|225
1684485300000|2023-05-19 08:35:00|11542.5|11540.5|11543.5|11541.5|11546|11544|11539.5|11537.5|132
1684485600000|2023-05-19 08:40:00|11544|11542|11541.5|11539.5|11545|11543|11540|11538|147
1684485900000|2023-05-19 08:45:00|11541|11539|11545.5|11543.5|11546|11544|11538|11536|242
1684486200000|2023-05-19 08:50:00|11546|11544|11545|11543|11546.5|11544.5|11540|11538|137
1684486500000|2023-05-19 08:55:00|11544|11542|11541.5|11539.5|11546|11544|11541|11539|311
1684486800000|2023-05-19 09:00:00|11542|11540|11536|11534|11542|11540|11533.5|11531.5|289
1684487100000|2023-05-19 09:05:00|11536.5|11534.5|11538|11536|11539|11537|11534|11532|141
1684487400000|2023-05-19 09:10:00|11538.5|11536.5|11549|11547|11549.5|11547.5|11536|11534|135
1684487700000|2023-05-19 09:15:00|11549.5|11547.5|11549.5|11547.5|11555|11553|11549|11547|189
1684488000000|2023-05-19 09:20:00|11550|11548|11549.5|11547.5|11551.5|11549.5|11548.5|11546.5|181
1684488300000|2023-05-19 09:25:00|11550|11548|11545|11543|11550.5|11548.5|11544|11542|214
1684488600000|2023-05-19 09:30:00|11544.5|11542.5|11542|11540|11544.5|11542.5|11539|11537|254
1684488900000|2023-05-19 09:35:00|11542.5|11540.5|11546|11544|11546.5|11544.5|11536|11534|215
1684489200000|2023-05-19 09:40:00|11546.5|11544.5|11550|11548|11551.5|11549.5|11545.5|11543.5|130
1684489500000|2023-05-19 09:45:00|11550.5|11548.5|11552.5|11550.5|11553.5|11551.5|11548|11546|92
1684489800000|2023-05-19 09:50:00|11553|11551|11544|11542|11553|11551|11543.5|11541.5|414
1684490100000|2023-05-19 09:55:00|11543.5|11541.5|11546|11544|11547|11545|11541.5|11539.5|144
1684490400000|2023-05-19 10:00:00|11543.5|11541.5|11552.5|11550.5|11553|11551|11542|11540|267
1684490700000|2023-05-19 10:05:00|11553|11551|11551|11549|11554.5|11552.5|11550|11548|127
1684491000000|2023-05-19 10:10:00|11551.5|11549.5|11552|11550|11553|11551|11548|11546|258
1684491300000|2023-05-19 10:15:00|11552.5|11550.5|11552|11550|11554|11552|11549|11547|277
1684491600000|2023-05-19 10:20:00|11553|11551|11550|11548|11558|11556|11549|11547|335
1684491900000|2023-05-19 10:25:00|11549.5|11547.5|11550|11548|11553|11551|11549.5|11547.5|65
1684492200000|2023-05-19 10:30:00|11550.5|11548.5|11555|11553|11555.5|11553.5|11550|11548|88
1684492500000|2023-05-19 10:35:00|11554.5|11552.5|11550|11548|11554.5|11552.5|11547|11545|90
1684492800000|2023-05-19 10:40:00|11550.5|11548.5|11555.5|11553.5|11556|11554|11550|11548|136
1684493100000|2023-05-19 10:45:00|11555|11553|11560|11558|11560|11558|11554|11552|164
1684493400000|2023-05-19 10:50:00|11559.5|11557.5|11556.5|11554.5|11560|11558|11555.5|11553.5|78
1684493700000|2023-05-19 10:55:00|11556|11554|11555|11553|11560|11558|11555|11553|101
1684494000000|2023-05-19 11:00:00|11555.5|11553.5|11561|11559|11561.5|11559.5|11554.5|11552.5|120
1684494300000|2023-05-19 11:05:00|11561.5|11559.5|11559.5|11557.5|11563|11561|11559|11557|172
1684494600000|2023-05-19 11:10:00|11559|11557|11551.5|11549.5|11559|11557|11551.5|11549.5|84
1684494900000|2023-05-19 11:15:00|11552|11550|11561|11559|11561|11559|11551.5|11549.5|98
1684495200000|2023-05-19 11:20:00|11561.5|11559.5|11569|11567|11570|11568|11561|11559|137
1684495500000|2023-05-19 11:25:00|11569.5|11567.5|11567.5|11565.5|11569.5|11567.5|11566.5|11564.5|218
1684495800000|2023-05-19 11:30:00|11568|11566|11568.5|11566.5|11571|11569|11567|11565|149
1684496100000|2023-05-19 11:35:00|11569|11567|11571|11569|11574.5|11572.5|11568.5|11566.5|157
1684496400000|2023-05-19 11:40:00|11571.5|11569.5|11573|11571|11573|11571|11569|11567|78
1684496700000|2023-05-19 11:45:00|11572.5|11570.5|11573|11571|11576|11574|11570.5|11568.5|88
1684497000000|2023-05-19 11:50:00|11573.5|11571.5|11576.5|11574.5|11577|11575|11572|11570|106
1684497300000|2023-05-19 11:55:00|11577|11575|11576.5|11574.5|11577|11575|11573|11571|217
1684497600000|2023-05-19 12:00:00|11576|11574|11572|11570|11579|11577|11571.5|11569.5|144
1684497900000|2023-05-19 12:05:00|11572.5|11570.5|11570|11568|11575|11573|11569.5|11567.5|121
1684498200000|2023-05-19 12:10:00|11569.5|11567.5|11569.5|11567.5|11575|11573|11569|11567|253
1684498500000|2023-05-19 12:15:00|11569|11567|11571.5|11569.5|11571.5|11569.5|11565.5|11563.5|208
1684498800000|2023-05-19 12:20:00|11571|11569|11568|11566|11575|11573|11567|11565|139
1684499100000|2023-05-19 12:25:00|11568.5|11566.5|11572|11570|11573|11571|11568|11566|75
1684499400000|2023-05-19 12:30:00|11571.5|11569.5|11571|11569|11572|11570|11569|11567|118
1684499700000|2023-05-19 12:35:00|11570.5|11568.5|11566|11564|11571|11569|11565|11563|80
1684500000000|2023-05-19 12:40:00|11565|11563|11566.5|11564.5|11568|11566|11563|11561|126
1684500300000|2023-05-19 12:45:00|11566|11564|11560|11558|11566|11564|11558.5|11556.5|64
1684500600000|2023-05-19 12:50:00|11559.5|11557.5|11558|11556|11560|11558|11555|11553|132
1684500900000|2023-05-19 12:55:00|11558.5|11556.5|11560|11558|11561|11559|11555|11553|142
1684501200000|2023-05-19 13:00:00|11559|11557|11559|11557|11561|11559|11558|11556|99
1684501500000|2023-05-19 13:05:00|11558.5|11556.5|11560|11558|11562|11560|11558|11556|86
1684501800000|2023-05-19 13:10:00|11559.5|11557.5|11564|11562|11564|11562|11559|11557|90
1684502100000|2023-05-19 13:15:00|11564.5|11562.5|11570|11568|11570|11568|11564|11562|121
1684502400000|2023-05-19 13:20:00|11570.5|11568.5|11573.5|11571.5|11575|11573|11570|11568|133
1684502700000|2023-05-19 13:25:00|11574|11572|11568|11566|11574|11572|11567|11565|118
1684503000000|2023-05-19 13:30:00|11568.5|11566.5|11570.5|11568.5|11572|11570|11564|11562|368
1684503300000|2023-05-19 13:35:00|11571|11569|11576.5|11574.5|11577|11575|11570.5|11568.5|218
1684503600000|2023-05-19 13:40:00|11577|11575|11587|11585|11589|11587|11576|11574|295
1684503900000|2023-05-19 13:45:00|11586|11584|11592|11590|11593.5|11591.5|11585|11583|425
1684504200000|2023-05-19 13:50:00|11592.5|11590.5|11599|11597|11602|11600|11591|11589|386
1684504500000|2023-05-19 13:55:00|11600|11598|11596.5|11594.5|11602.5|11600.5|11593|11591|485
1684504800000|2023-05-19 14:00:00|11596|11594|11597|11595|11598|11596|11592|11590|307
1684505100000|2023-05-19 14:05:00|11596.5|11594.5|11600|11598|11600|11598|11593.5|11591.5|250
1684505400000|2023-05-19 14:10:00|11599.8|11597.8|11601.8|11599.8|11603.8|11601.8|11596.3|11594.3|173
1684505700000|2023-05-19 14:15:00|11601.3|11599.3|11604.8|11602.8|11604.8|11602.8|11598.8|11596.8|196
1684506000000|2023-05-19 14:20:00|11605.3|11603.3|11604.8|11602.8|11606.8|11604.8|11601.8|11599.8|217
1684506300000|2023-05-19 14:25:00|11604.3|11602.3|11609.8|11607.8|11610.8|11608.8|11603.8|11601.8|215
1684506600000|2023-05-19 14:30:00|11609.3|11607.3|11608.3|11606.3|11609.8|11607.8|11605.8|11603.8|251
1684506900000|2023-05-19 14:35:00|11608.8|11606.8|11600.8|11598.8|11608.8|11606.8|11596.8|11594.8|325
1684507200000|2023-05-19 14:40:00|11600.3|11598.3|11601.3|11599.3|11603.3|11601.3|11598.8|11596.8|277
1684507500000|2023-05-19 14:45:00|11601.8|11599.8|11604.8|11602.8|11604.8|11602.8|11599.8|11597.8|169
1684507800000|2023-05-19 14:50:00|11605.8|11603.8|11606.8|11604.8|11606.8|11604.8|11602.8|11600.8|447
1684508100000|2023-05-19 14:55:00|11606.3|11604.3|11601.8|11599.8|11608.8|11606.8|11599.8|11597.8|419
1684508400000|2023-05-19 15:00:00|11602.8|11600.8|11605.3|11603.3|11607.8|11605.8|11602.8|11600.8|346
1684508700000|2023-05-19 15:05:00|11605.8|11603.8|11594.8|11592.8|11605.8|11603.8|11594.3|11592.3|740
1684509000000|2023-05-19 15:10:00|11594.3|11592.3|11590.8|11588.8|11595.8|11593.8|11588.8|11586.8|825
1684509300000|2023-05-19 15:15:00|11591.3|11589.3|11577.8|11575.8|11592.8|11590.8|11573.8|11571.8|1503
1684509600000|2023-05-19 15:20:00|11578.8|11576.8|11583.8|11581.8|11590.8|11588.8|11578.8|11576.8|1002
1684509900000|2023-05-19 15:25:00|11584.3|11582.3|11576.3|11574.3|11588.8|11586.8|11570.8|11568.8|2300
1684510200000|2023-05-19 15:30:00|11576.8|11574.8|11556.8|11554.8|11577.8|11575.8|11552.8|11550.8|1385
1684510500000|2023-05-19 15:35:00|11557.3|11555.3|11553.8|11551.8|11560.3|11558.3|11550.8|11548.8|368
1684510800000|2023-05-19 15:40:00|11553.3|11551.3|11552.3|11550.3|11555.8|11553.8|11548.3|11546.3|169
1684511100000|2023-05-19 15:45:00|11551.8|11549.8|11566.8|11564.8|11566.8|11564.8|11551.8|11549.8|91
1684511400000|2023-05-19 15:50:00|11567.3|11565.3|11568.3|11566.3|11568.3|11566.3|11564.8|11562.8|42
1684511700000|2023-05-19 15:55:00|11567.8|11565.8|11568.3|11566.3|11574.8|11572.8|11565.8|11563.8|167
1684512000000|2023-05-19 16:00:00|11567.8|11565.8|11565.8|11563.8|11570.3|11568.3|11562.3|11560.3|50
1684512300000|2023-05-19 16:05:00|11565.3|11563.3|11565.3|11563.3|11566.8|11564.8|11562.8|11560.8|66
1684512600000|2023-05-19 16:10:00|11566.3|11564.3|11566.8|11564.8|11568.3|11566.3|11564.8|11562.8|15
1684512900000|2023-05-19 16:15:00|11567.3|11565.3|11570.3|11568.3|11570.8|11568.8|11563.3|11561.3|35
1684513200000|2023-05-19 16:20:00|11569.8|11567.8|11570.3|11568.3|11572.3|11570.3|11569.3|11567.3|12
1684513500000|2023-05-19 16:25:00|11570.8|11568.8|11568.3|11566.3|11570.8|11568.8|11567.8|11565.8|20
1684513800000|2023-05-19 16:30:00|11567.8|11565.8|11561.8|11559.8|11567.8|11565.8|11559.8|11557.8|114
1684514100000|2023-05-19 16:35:00|11562.3|11560.3|11570.3|11568.3|11570.3|11568.3|11558.8|11556.8|52
1684514400000|2023-05-19 16:40:00|11570.8|11568.8|11574.3|11572.3|11574.8|11572.8|11569.8|11567.8|33
1684514700000|2023-05-19 16:45:00|11573.8|11571.8|11577.8|11575.8|11577.8|11575.8|11573.3|11571.3|42
1684515000000|2023-05-19 16:50:00|11578.3|11576.3|11580.3|11578.3|11580.3|11578.3|11576.3|11574.3|38
1684515300000|2023-05-19 16:55:00|11579.8|11577.8|11576.8|11574.8|11579.8|11577.8|11576.3|11574.3|35
1684515600000|2023-05-19 17:00:00|11577.3|11575.3|11577.8|11575.8|11579.3|11577.3|11574.8|11572.8|14
1684515900000|2023-05-19 17:05:00|11577.3|11575.3|11577.3|11575.3|11580.3|11578.3|11576.8|11574.8|32
1684516200000|2023-05-19 17:10:00|11576.8|11574.8|11579.8|11577.8|11579.8|11577.8|11575.8|11573.8|4
1684516500000|2023-05-19 17:15:00|11579.3|11577.3|11581.3|11579.3|11582.3|11580.3|11579.3|11577.3|15
1684516800000|2023-05-19 17:20:00|11580.8|11578.8|11579.8|11577.8|11581.3|11579.3|11578.3|11576.3|6
1684517100000|2023-05-19 17:25:00|11579.3|11577.3|11577.3|11575.3|11579.3|11577.3|11574.3|11572.3|10
1684517400000|2023-05-19 17:30:00|11577.8|11575.8|11579.3|11577.3|11579.3|11577.3|11576.3|11574.3|9
1684517700000|2023-05-19 17:35:00|11578.8|11576.8|11577.3|11575.3|11579.3|11577.3|11575.8|11573.8|5
1684518000000|2023-05-19 17:40:00|11577.8|11575.8|11575.8|11573.8|11579.3|11577.3|11575.3|11573.3|15
1684518300000|2023-05-19 17:45:00|11575.3|11573.3|11576.3|11574.3|11579.3|11577.3|11574.3|11572.3|9
1684518600000|2023-05-19 17:50:00|11576.8|11574.8|11580.3|11578.3|11580.8|11578.8|11576.3|11574.3|2
1684518900000|2023-05-19 17:55:00|11579.8|11577.8|11576.3|11574.3|11580.3|11578.3|11576.3|11574.3|11
1684519200000|2023-05-19 18:00:00|11576.8|11574.8|11574.3|11572.3|11577.3|11575.3|11573.3|11571.3|11
1684519500000|2023-05-19 18:05:00|11574.8|11572.8|11579.3|11577.3|11580.3|11578.3|11574.8|11572.8|11
1684519800000|2023-05-19 18:10:00|11578.8|11576.8|11577.8|11575.8|11579.8|11577.8|11576.3|11574.3|37
1684520100000|2023-05-19 18:15:00|11577.3|11575.3|11581.3|11579.3|11581.3|11579.3|11574.8|11572.8|11
1684520400000|2023-05-19 18:20:00|11581.8|11579.8|11583.3|11581.3|11583.3|11581.3|11581.3|11579.3|7
1684520700000|2023-05-19 18:25:00|11582.8|11580.8|11579.8|11577.8|11583.3|11581.3|11579.3|11577.3|3
1684521000000|2023-05-19 18:30:00|11579.3|11577.3|11581.3|11579.3|11581.8|11579.8|11579.3|11577.3|2
1684521300000|2023-05-19 18:35:00|11580.8|11578.8|11583.8|11581.8|11583.8|11581.8|11580.8|11578.8|10
1684521600000|2023-05-19 18:40:00|11584.3|11582.3|11585.3|11583.3|11586.8|11584.8|11583.8|11581.8|42
1684521900000|2023-05-19 18:45:00|11585.8|11583.8|11583.3|11581.3|11585.8|11583.8|11582.8|11580.8|33
1684522200000|2023-05-19 18:50:00|11583.8|11581.8|11586.3|11584.3|11587.3|11585.3|11583.3|11581.3|26
1684522500000|2023-05-19 18:55:00|11586.8|11584.8|11590.3|11588.3|11590.3|11588.3|11586.8|11584.8|10
1684522800000|2023-05-19 19:00:00|11590.8|11588.8|11592.3|11590.3|11592.3|11590.3|11590.3|11588.3|22
1684523100000|2023-05-19 19:05:00|11591.8|11589.8|11590.3|11588.3|11592.8|11590.8|11588.3|11586.3|29
1684523400000|2023-05-19 19:10:00|11590.8|11588.8|11592.3|11590.3|11592.3|11590.3|11590.3|11588.3|51
1684523700000|2023-05-19 19:15:00|11591.8|11589.8|11588.8|11586.8|11591.8|11589.8|11588.8|11586.8|10
1684524000000|2023-05-19 19:20:00|11587.8|11585.8|11589.8|11587.8|11590.3|11588.3|11587.8|11585.8|19
1684524300000|2023-05-19 19:25:00|11590.3|11588.3|11589.8|11587.8|11592.3|11590.3|11589.8|11587.8|10
1684524600000|2023-05-19 19:30:00|11590.3|11588.3|11587.3|11585.3|11590.3|11588.3|11584.3|11582.3|52
1684524900000|2023-05-19 19:35:00|11587.8|11585.8|11594.8|11592.8|11595.3|11593.3|11587.8|11585.8|10
1684525200000|2023-05-19 19:40:00|11595.3|11593.3|11598.3|11596.3|11599.8|11597.8|11594.3|11592.3|17
1684525500000|2023-05-19 19:45:00|11598.8|11596.8|11591.8|11589.8|11598.8|11596.8|11590.3|11588.3|62
1684525800000|2023-05-19 19:50:00|11591.3|11589.3|11597.3|11595.3|11598.8|11596.8|11590.3|11588.3|42
1684526100000|2023-05-19 19:55:00|11596.8|11594.8|11594.4|11588.4|11597.8|11595.8|11588.8|11585.3|42
1684526400000|2023-05-19 20:00:00|11589.7|11583.7|11588.6|11582.6|11592.4|11586.4|11588.6|11582.6|0
1684526700000|2023-05-19 20:05:00|11588|11582|11587.6|11581.6|11588.6|11582.6|11586.9|11580.9|0
1684527000000|2023-05-19 20:10:00|11587.5|11581.5|11582.1|11576.1|11588|11582|11581.7|11575.7|0
1684527300000|2023-05-19 20:15:00|11581.7|11575.7|11579.8|11573.8|11582.1|11576.1|11578.1|11572.1|0
1684527600000|2023-05-19 20:20:00|11579.4|11573.4|11579.4|11573.4|11580.4|11574.4|11577.9|11571.9|0
1684527900000|2023-05-19 20:25:00|11578.9|11572.9|11573.7|11567.7|11579.4|11573.4|11573.7|11567.7|0
1684528200000|2023-05-19 20:30:00|11573.3|11567.3|11574.3|11568.3|11574.3|11568.3|11571|11565|0
1684528500000|2023-05-19 20:35:00|11573.7|11567.7|11575.4|11569.4|11575.4|11569.4|11573.7|11567.7|0
1684528800000|2023-05-19 20:40:00|11576|11570|11576.4|11570.4|11576.4|11570.4|11576|11570|0
1684529100000|2023-05-19 20:45:00|11576|11570|11576.4|11570.4|11576.4|11570.4|11575.4|11569.4|0
1684529400000|2023-05-19 20:50:00|11576|11570|11576.4|11570.4|11576.4|11570.4|11574.9|11568.9|0
1684529700000|2023-05-19 20:55:00|11576|11570|11576.5|11570.5|11577.3|11571.3|11575.4|11569.4|0
1684530000000|2023-05-19 21:00:00|11576.4|11570.4|11576.4|11570.4|11576.4|11570.4|11576.4|11570.4|0
1684706400000|2023-05-21 22:00:00|11564.4|11558.4|11574.1|11568.1|11575.6|11569.6|11562.3|11556.3|0
1684706700000|2023-05-21 22:05:00|11574.2|11568.2|11573.2|11567.2|11577|11571|11570.5|11564.5|0
1684707000000|2023-05-21 22:10:00|11572.6|11566.6|11572.6|11566.6|11575.3|11569.3|11571.6|11565.6|0
1684707300000|2023-05-21 22:15:00|11572.8|11566.8|11574.3|11568.3|11574.9|11568.9|11572.2|11566.2|0
1684707600000|2023-05-21 22:20:00|11574.9|11568.9|11577|11571|11578.7|11572.7|11574.3|11568.3|0
1684707900000|2023-05-21 22:25:00|11576.4|11570.4|11579.1|11573.1|11579.1|11573.1|11576.4|11570.4|0
1684708200000|2023-05-21 22:30:00|11578.7|11572.7|11581.2|11575.2|11581.4|11575.4|11578.1|11572.1|0
1684708500000|2023-05-21 22:35:00|11581.4|11575.4|11577.7|11571.7|11582.1|11576.1|11577.7|11571.7|0
1684708800000|2023-05-21 22:40:00|11577.9|11571.9|11579.8|11573.8|11580.4|11574.4|11577.7|11571.7|0
1684709100000|2023-05-21 22:45:00|11579.5|11573.5|11578.7|11572.7|11579.8|11573.8|11578.1|11572.1|0
1684709400000|2023-05-21 22:50:00|11578.5|11572.5|11580.4|11574.4|11580.4|11574.4|11578.1|11572.1|0
1684709700000|2023-05-21 22:55:00|11579.8|11573.8|11580.8|11574.8|11581.4|11575.4|11579.1|11573.1|0
1684710000000|2023-05-21 23:00:00|11581.4|11575.4|11584|11578|11584.7|11578.7|11580.4|11574.4|0
1684710300000|2023-05-21 23:05:00|11584.1|11578.1|11586.1|11580.1|11586.1|11580.1|11584|11578|0
1684710600000|2023-05-21 23:10:00|11586.2|11580.2|11584|11578|11587.4|11581.4|11584|11578|0
1684710900000|2023-05-21 23:15:00|11584.2|11578.2|11584.7|11578.7|11585.7|11579.7|11584|11578|0
1684711200000|2023-05-21 23:20:00|11585.1|11579.1|11585.1|11579.1|11586.1|11580.1|11585.1|11579.1|0
1684711500000|2023-05-21 23:25:00|11584.9|11578.9|11585.1|11579.1|11585.7|11579.7|11584.7|11578.7|0
1684711800000|2023-05-21 23:30:00|11584.9|11578.9|11585.1|11579.1|11585.7|11579.7|11584.7|11578.7|0
1684712100000|2023-05-21 23:35:00|11585.7|11579.7|11585.7|11579.7|11585.7|11579.7|11585.1|11579.1|0
1684712400000|2023-05-21 23:40:00|11585.1|11579.1|11586.1|11580.1|11588.2|11582.2|11585.1|11579.1|0
1684712700000|2023-05-21 23:45:00|11585.7|11579.7|11585.1|11579.1|11586.8|11580.8|11584.9|11578.9|0
1684713000000|2023-05-21 23:50:00|11584.9|11578.9|11584.1|11578.1|11586.6|11580.6|11583|11577|0
1684713300000|2023-05-21 23:55:00|11583.9|11577.9|11587.5|11581.5|11588.1|11582.1|11583.9|11577.9|0
1684713600000|2023-05-22 00:00:00|11587.4|11581.4|11587.7|11581.7|11589.8|11583.8|11581.6|11575.6|0
1684713900000|2023-05-22 00:05:00|11588.1|11582.1|11591.9|11585.9|11592.6|11586.6|11588.1|11582.1|0
1684714200000|2023-05-22 00:10:00|11591.7|11585.7|11589.2|11583.2|11591.9|11585.9|11588.8|11582.8|0
1684714500000|2023-05-22 00:15:00|11589.8|11583.8|11591.2|11585.2|11593.4|11587.4|11587.1|11581.1|0
1684714800000|2023-05-22 00:20:00|11592.3|11586.3|11593.3|11587.3|11595.4|11589.4|11592.3|11586.3|0
1684715100000|2023-05-22 00:25:00|11595.3|11589.3|11593.3|11587.3|11595.3|11589.3|11593.2|11587.2|0
1684715700000|2023-05-22 00:35:00|11591.2|11585.2|11591.2|11585.2|11591.2|11585.2|11589.1|11583.1|0
1684716000000|2023-05-22 00:40:00|11591.1|11585.1|11592.2|11586.2|11593.2|11587.2|11589|11583|0
1684716300000|2023-05-22 00:45:00|11593.2|11587.2|11593.3|11587.3|11593.3|11587.3|11593.2|11587.2|0
1684716900000|2023-05-22 00:55:00|11595.3|11589.3|11593.3|11587.3|11595.4|11589.4|11593.3|11587.3|0
1684717200000|2023-05-22 01:00:00|11591.2|11585.2|11593.3|11587.3|11593.3|11587.3|11591.2|11585.2|0
1684717500000|2023-05-22 01:05:00|11592.2|11586.2|11589.1|11583.1|11592.2|11586.2|11589.1|11583.1|0
1684717800000|2023-05-22 01:10:00|11590.1|11584.1|11591.2|11585.2|11591.2|11585.2|11590.1|11584.1|0
1684718100000|2023-05-22 01:15:00|11589.1|11583.1|11589.1|11583.1|11589.1|11583.1|11589.1|11583.1|0
1684718400000|2023-05-22 01:20:00|11591.2|11585.2|11593.3|11587.3|11593.3|11587.3|11591.1|11585.1|0
1684718700000|2023-05-22 01:25:00|11593.2|11587.2|11593.3|11587.3|11595.4|11589.4|11591.2|11585.2|0
1684719000000|2023-05-22 01:30:00|11593.2|11587.2|11591.1|11585.1|11593.3|11587.3|11591.1|11585.1|0
1684719300000|2023-05-22 01:35:00|11589.1|11583.1|11587|11581|11591.2|11585.2|11587|11581|0
1684719600000|2023-05-22 01:40:00|11588|11582|11589|11583|11589.1|11583.1|11588|11582|0
1684719900000|2023-05-22 01:45:00|11604.3|11598.3|11604.3|11598.3|11606.4|11600.4|11604.2|11598.2|0
1684720200000|2023-05-22 01:50:00|11605.3|11599.3|11604.3|11598.3|11606.4|11600.4|11604.3|11598.3|0
1684720500000|2023-05-22 01:55:00|11606.4|11600.4|11604.3|11598.3|11606.4|11600.4|11604.3|11598.3|0
1684720800000|2023-05-22 02:00:00|11589|11583|11587|11581|11589.1|11583.1|11587|11581|0
1684721100000|2023-05-22 02:05:00|11589|11583|11587|11581|11589|11583|11587|11581|0
1684721400000|2023-05-22 02:10:00|11589|11583|11586.9|11580.9|11589|11583|11586.9|11580.9|0
1684721700000|2023-05-22 02:15:00|11587|11581|11589.1|11583.1|11591.2|11585.2|11586.9|11580.9|0
1684722000000|2023-05-22 02:20:00|11591.1|11585.1|11591.2|11585.2|11591.2|11585.2|11589.1|11583.1|0
1684722300000|2023-05-22 02:25:00|11591.1|11585.1|11591.1|11585.1|11591.1|11585.1|11589|11583|0
1684722600000|2023-05-22 02:30:00|11589|11583|11589|11583|11591.1|11585.1|11589|11583|0
1684723200000|2023-05-22 02:40:00|11591.1|11585.1|11593.2|11587.2|11593.2|11587.2|11591.1|11585.1|0
1684723500000|2023-05-22 02:45:00|11606.4|11600.4|11607.4|11601.4|11608.4|11602.4|11606.3|11600.3|0
1684723800000|2023-05-22 02:50:00|11606.4|11600.4|11606.4|11600.4|11607.4|11601.4|11606.3|11600.3|0
1684724100000|2023-05-22 02:55:00|11606.3|11600.3|11608.4|11602.4|11608.4|11602.4|11606.3|11600.3|0
1684724400000|2023-05-22 03:00:00|11591.2|11585.2|11591.1|11585.1|11591.2|11585.2|11591.1|11585.1|0
1684724700000|2023-05-22 03:05:00|11591.2|11585.2|11591.1|11585.1|11591.2|11585.2|11591.1|11585.1|0
1684725000000|2023-05-22 03:10:00|11591.2|11585.2|11593.2|11587.2|11593.2|11587.2|11591.1|11585.1|0
1684725300000|2023-05-22 03:15:00|11592.2|11586.2|11592.2|11586.2|11593.2|11587.2|11591.2|11585.2|0
1684725600000|2023-05-22 03:20:00|11591.2|11585.2|11593.2|11587.2|11593.3|11587.3|11591.2|11585.2|0
1684725900000|2023-05-22 03:25:00|11593.3|11587.3|11593.3|11587.3|11593.3|11587.3|11593.3|11587.3|0
1684726800000|2023-05-22 03:40:00|11593.4|11587.4|11593.3|11587.3|11593.4|11587.4|11593.3|11587.3|0
1684727100000|2023-05-22 03:45:00|11593.4|11587.4|11593.3|11587.3|11593.4|11587.4|11593.3|11587.3|0
1684727400000|2023-05-22 03:50:00|11593.4|11587.4|11593.3|11587.3|11593.4|11587.4|11593.3|11587.3|0
1684727700000|2023-05-22 03:55:00|11593.4|11587.4|11593.4|11587.4|11595.4|11589.4|11593.4|11587.4|0
1684728000000|2023-05-22 04:00:00|11595.4|11589.4|11595.5|11589.5|11595.5|11589.5|11595.4|11589.4|0
1684728300000|2023-05-22 04:05:00|11597.5|11591.5|11597.5|11591.5|11597.6|11591.6|11595.5|11589.5|0
1684728600000|2023-05-22 04:10:00|11597.6|11591.6|11597.6|11591.6|11597.6|11591.6|11597.5|11591.5|0
1684728900000|2023-05-22 04:15:00|11597.5|11591.5|11597.5|11591.5|11597.5|11591.5|11597.5|11591.5|0
1684730100000|2023-05-22 04:35:00|11595.5|11589.5|11595.4|11589.4|11595.5|11589.5|11595.4|11589.4|0
1684730400000|2023-05-22 04:40:00|11595.5|11589.5|11595.5|11589.5|11595.5|11589.5|11595.4|11589.4|0
1684730700000|2023-05-22 04:45:00|11595.4|11589.4|11597.5|11591.5|11597.5|11591.5|11595.4|11589.4|0
1684731000000|2023-05-22 04:50:00|11597.6|11591.6|11599.6|11593.6|11599.6|11593.6|11597.5|11591.5|0
1684731300000|2023-05-22 04:55:00|11597.5|11591.5|11595.5|11589.5|11597.6|11591.6|11595.5|11589.5|0
1684731600000|2023-05-22 05:00:00|11595.4|11589.4|11596.9|11590.9|11597.5|11591.5|11595.4|11589.4|0
1684731900000|2023-05-22 05:05:00|11597.9|11591.9|11596.8|11590.8|11597.9|11591.9|11596.8|11590.8|0
1684732200000|2023-05-22 05:10:00|11596.6|11590.6|11596.6|11590.6|11596.6|11590.6|11596.6|11590.6|0
1684732500000|2023-05-22 05:15:00|11598.6|11592.6|11596.6|11590.6|11598.7|11592.7|11596.6|11590.6|0
1684732800000|2023-05-22 05:20:00|11597.6|11591.6|11598.6|11592.6|11598.7|11592.7|11597.6|11591.6|0
1684733100000|2023-05-22 05:25:00|11598.7|11592.7|11596.6|11590.6|11598.7|11592.7|11596.6|11590.6|0
1684733400000|2023-05-22 05:30:00|11596.5|11590.5|11592.4|11586.4|11596.6|11590.6|11592.4|11586.4|0
1684733700000|2023-05-22 05:35:00|11594.5|11588.5|11592.4|11586.4|11594.5|11588.5|11592.4|11586.4|0
1684734000000|2023-05-22 05:40:00|11594.5|11588.5|11592.4|11586.4|11594.5|11588.5|11592.4|11586.4|0
1684734300000|2023-05-22 05:45:00|11594.5|11588.5|11594.5|11588.5|11594.5|11588.5|11594.5|11588.5|0
1684734600000|2023-05-22 05:50:00|11596.5|11590.5|11594.5|11588.5|11596.5|11590.5|11594.5|11588.5|0
1684734900000|2023-05-22 05:55:00|11594.4|11588.4|11592.4|11586.4|11594.5|11588.5|11592.4|11586.4|0
1684735200000|2023-05-22 06:00:00|11590.3|11584.3|11587.8|11585.8|11590.3|11587.3|11585.8|11583.8|72
1684735500000|2023-05-22 06:05:00|11588.3|11586.3|11581.3|11579.3|11588.3|11586.3|11579.3|11577.3|134
1684735800000|2023-05-22 06:10:00|11582.3|11580.3|11580.3|11578.3|11582.3|11580.3|11577.3|11575.3|74
1684736100000|2023-05-22 06:15:00|11579.8|11577.8|11574.3|11572.3|11580.3|11578.3|11572.8|11570.8|70
1684736400000|2023-05-22 06:20:00|11574.8|11572.8|11574.8|11572.8|11579.3|11577.3|11574.3|11572.3|49
1684736700000|2023-05-22 06:25:00|11573.3|11571.3|11575.3|11573.3|11575.3|11573.3|11571.8|11569.8|26
1684737000000|2023-05-22 06:30:00|11574.8|11572.8|11577.3|11575.3|11577.3|11575.3|11571.3|11569.3|8
1684737300000|2023-05-22 06:35:00|11576.8|11574.8|11574.8|11572.8|11577.8|11575.8|11573.8|11571.8|19
1684737600000|2023-05-22 06:40:00|11575.3|11573.3|11571.3|11569.3|11575.3|11573.3|11570.3|11568.3|61
1684737900000|2023-05-22 06:45:00|11571.8|11569.8|11570.3|11568.3|11573.8|11571.8|11568.3|11566.3|22
1684738200000|2023-05-22 06:50:00|11569.8|11567.8|11567.3|11565.3|11570.8|11568.8|11567.3|11565.3|30
1684738500000|2023-05-22 06:55:00|11567.8|11565.8|11570.3|11568.3|11577.8|11575.8|11566.3|11564.3|134
1684738800000|2023-05-22 07:00:00|11567.3|11565.3|11572.3|11570.3|11582.3|11580.3|11559.3|11557.3|1079
1684739100000|2023-05-22 07:05:00|11571.8|11569.8|11585.8|11583.8|11593.8|11591.8|11571.8|11569.8|460
1684739400000|2023-05-22 07:10:00|11584.8|11582.8|11586.8|11584.8|11587.8|11585.8|11579.3|11577.3|287
1684739700000|2023-05-22 07:15:00|11586.3|11584.3|11575.3|11573.3|11586.3|11584.3|11572.3|11570.3|209
1684740000000|2023-05-22 07:20:00|11574.8|11572.8|11584.3|11582.3|11586.3|11584.3|11573.8|11571.8|167
1684740300000|2023-05-22 07:25:00|11583.8|11581.8|11585.3|11583.3|11585.8|11583.8|11577.8|11575.8|182
1684740600000|2023-05-22 07:30:00|11584.8|11582.8|11574.8|11572.8|11587.8|11585.8|11573.3|11571.3|204
1684740900000|2023-05-22 07:35:00|11574.3|11572.3|11581.8|11579.8|11584.8|11582.8|11571.8|11569.8|232
1684741200000|2023-05-22 07:40:00|11582.2|11580.2|11582.2|11580.2|11588.7|11586.7|11579.7|11577.7|155
1684741500000|2023-05-22 07:45:00|11581.7|11579.7|11588.7|11586.7|11589.2|11587.2|11580.7|11578.7|228
1684741800000|2023-05-22 07:50:00|11589.2|11587.2|11584.2|11582.2|11589.2|11587.2|11580.2|11578.2|114
1684742100000|2023-05-22 07:55:00|11583.2|11581.2|11578.2|11576.2|11587.2|11585.2|11578.2|11576.2|117
1684742400000|2023-05-22 08:00:00|11577.7|11575.7|11564.2|11562.2|11577.7|11575.7|11563.2|11561.2|179
1684742700000|2023-05-22 08:05:00|11563.7|11561.7|11558.2|11556.2|11566.7|11564.7|11555.2|11553.2|169
1684743000000|2023-05-22 08:10:00|11557.7|11555.7|11561.2|11559.2|11561.7|11559.7|11555.2|11553.2|162
1684743300000|2023-05-22 08:15:00|11560.7|11558.7|11555.2|11553.2|11561.2|11559.2|11553.7|11551.7|122
1684743600000|2023-05-22 08:20:00|11555.7|11553.7|11564.2|11562.2|11564.2|11562.2|11555.2|11553.2|95
1684743900000|2023-05-22 08:25:00|11563.7|11561.7|11565.2|11563.2|11565.7|11563.7|11559.2|11557.2|190
1684744200000|2023-05-22 08:30:00|11564.7|11562.7|11560.2|11558.2|11565.2|11563.2|11559.2|11557.2|96
1684744500000|2023-05-22 08:35:00|11559.7|11557.7|11557.2|11555.2|11561.2|11559.2|11555.2|11553.2|106
1684744800000|2023-05-22 08:40:00|11557.7|11555.7|11561.7|11559.7|11562.2|11560.2|11557.2|11555.2|90
1684745100000|2023-05-22 08:45:00|11561.2|11559.2|11566.7|11564.7|11567.2|11565.2|11561.2|11559.2|91
1684745400000|2023-05-22 08:50:00|11566.2|11564.2|11564.7|11562.7|11566.7|11564.7|11562.7|11560.7|71
1684745700000|2023-05-22 08:55:00|11564.2|11562.2|11560.7|11558.7|11564.2|11562.2|11558.7|11556.7|86
1684746000000|2023-05-22 09:00:00|11560.2|11558.2|11556.2|11554.2|11562.2|11560.2|11556.2|11554.2|104
1684746300000|2023-05-22 09:05:00|11554.2|11552.2|11557.2|11555.2|11558.7|11556.7|11553.2|11551.2|138
1684746600000|2023-05-22 09:10:00|11556.7|11554.7|11557.2|11555.2|11557.2|11555.2|11551.7|11549.7|93
1684746900000|2023-05-22 09:15:00|11557.7|11555.7|11562.2|11560.2|11562.2|11560.2|11556.2|11554.2|111
1684747200000|2023-05-22 09:20:00|11561.2|11559.2|11559.2|11557.2|11561.2|11559.2|11556.7|11554.7|50
1684747500000|2023-05-22 09:25:00|11559.7|11557.7|11548.2|11546.2|11562.2|11560.2|11548.2|11546.2|226
1684747800000|2023-05-22 09:30:00|11547.7|11545.7|11549.2|11547.2|11551.7|11549.7|11545.7|11543.7|184
1684748100000|2023-05-22 09:35:00|11549.7|11547.7|11554.2|11552.2|11555.2|11553.2|11549.7|11547.7|71
1684748400000|2023-05-22 09:40:00|11554.7|11552.7|11555.2|11553.2|11560.2|11558.2|11553.2|11551.2|123
1684748700000|2023-05-22 09:45:00|11555.7|11553.7|11557.2|11555.2|11558.2|11556.2|11554.2|11552.2|98
1684749000000|2023-05-22 09:50:00|11557.7|11555.7|11557.2|11555.2|11559.2|11557.2|11555.2|11553.2|64
1684749300000|2023-05-22 09:55:00|11556.7|11554.7|11552.2|11550.2|11557.2|11555.2|11551.2|11549.2|77
1684749600000|2023-05-22 10:00:00|11551.7|11549.7|11553.7|11551.7|11555.2|11553.2|11551.2|11549.2|81
1684749900000|2023-05-22 10:05:00|11553.2|11551.2|11556.2|11554.2|11556.2|11554.2|11553.2|11551.2|78
1684750200000|2023-05-22 10:10:00|11556.7|11554.7|11551.2|11549.2|11558.2|11556.2|11550.2|11548.2|123
1684750500000|2023-05-22 10:15:00|11550.7|11548.7|11550.2|11548.2|11553.7|11551.7|11548.2|11546.2|47
1684750800000|2023-05-22 10:20:00|11549.7|11547.7|11551.7|11549.7|11552.2|11550.2|11548.2|11546.2|55
1684751100000|2023-05-22 10:25:00|11552.2|11550.2|11547.7|11545.7|11552.2|11550.2|11547.2|11545.2|54
1684751400000|2023-05-22 10:30:00|11547.2|11545.2|11544.2|11542.2|11548.2|11546.2|11541.7|11539.7|53
1684751700000|2023-05-22 10:35:00|11544.7|11542.7|11543.7|11541.7|11545.7|11543.7|11541.2|11539.2|43
1684752000000|2023-05-22 10:40:00|11543.2|11541.2|11539.7|11537.7|11545.7|11543.7|11539.2|11537.2|76
1684752300000|2023-05-22 10:45:00|11540.2|11538.2|11541.2|11539.2|11544.2|11542.2|11538.2|11536.2|106
1684752600000|2023-05-22 10:50:00|11540.7|11538.7|11536.2|11534.2|11540.7|11538.7|11535.2|11533.2|87
1684752900000|2023-05-22 10:55:00|11536.7|11534.7|11541.2|11539.2|11542.2|11540.2|11535.2|11533.2|156
1684753200000|2023-05-22 11:00:00|11541.7|11539.7|11539.2|11537.2|11541.7|11539.7|11537.2|11535.2|71
1684753500000|2023-05-22 11:05:00|11540.2|11538.2|11535.7|11533.7|11540.2|11538.2|11534.2|11532.2|80
1684753800000|2023-05-22 11:10:00|11536.2|11534.2|11538.7|11536.7|11541.2|11539.2|11535.7|11533.7|86
1684754100000|2023-05-22 11:15:00|11539.2|11537.2|11541.7|11539.7|11542.2|11540.2|11538.7|11536.7|111
1684754400000|2023-05-22 11:20:00|11541.2|11539.2|11537.7|11535.7|11543.2|11541.2|11536.7|11534.7|140
1684754700000|2023-05-22 11:25:00|11538.2|11536.2|11537.2|11535.2|11538.7|11536.7|11536.2|11534.2|32
1684755000000|2023-05-22 11:30:00|11536.7|11534.7|11549.7|11547.7|11550.2|11548.2|11536.2|11534.2|240
1684755300000|2023-05-22 11:35:00|11549.2|11547.2|11542.7|11540.7|11549.2|11547.2|11541.2|11539.2|127
1684755600000|2023-05-22 11:40:00|11543.2|11541.2|11546.9|11544.9|11548.4|11546.4|11541.4|11539.4|79
1684755900000|2023-05-22 11:45:00|11546.4|11544.4|11545.9|11543.9|11546.9|11544.9|11543.9|11541.9|102
1684756200000|2023-05-22 11:50:00|11546.4|11544.4|11553.9|11551.9|11553.9|11551.9|11545.9|11543.9|85
1684756500000|2023-05-22 11:55:00|11553.4|11551.4|11558.4|11556.4|11558.9|11556.9|11551.9|11549.9|77
1684756800000|2023-05-22 12:00:00|11557.9|11555.9|11554.4|11552.4|11558.4|11556.4|11551.9|11549.9|84
1684757100000|2023-05-22 12:05:00|11553.9|11551.9|11549.4|11547.4|11553.9|11551.9|11548.9|11546.9|79
1684757400000|2023-05-22 12:10:00|11549.9|11547.9|11549.9|11547.9|11551.9|11549.9|11549.9|11547.9|63
1684757700000|2023-05-22 12:15:00|11549.4|11547.4|11553.9|11551.9|11555.9|11553.9|11549.4|11547.4|97
1684758000000|2023-05-22 12:20:00|11553.4|11551.4|11556.9|11554.9|11558.4|11556.4|11552.9|11550.9|73
1684758300000|2023-05-22 12:25:00|11556.4|11554.4|11551.9|11549.9|11556.9|11554.9|11550.9|11548.9|84
1684758600000|2023-05-22 12:30:00|11551.4|11549.4|11549.4|11547.4|11552.9|11550.9|11546.4|11544.4|109
1684758900000|2023-05-22 12:35:00|11549.9|11547.9|11552.4|11550.4|11552.4|11550.4|11545.9|11543.9|90
1684759200000|2023-05-22 12:40:00|11552.9|11550.9|11553.4|11551.4|11555.4|11553.4|11551.9|11549.9|122
1684759500000|2023-05-22 12:45:00|11553.9|11551.9|11552.9|11550.9|11554.4|11552.4|11551.9|11549.9|92
1684759800000|2023-05-22 12:50:00|11553.4|11551.4|11549.9|11547.9|11553.9|11551.9|11549.9|11547.9|93
1684760100000|2023-05-22 12:55:00|11550.4|11548.4|11550.4|11548.4|11551.4|11549.4|11547.9|11545.9|109
1684760400000|2023-05-22 13:00:00|11549.9|11547.9|11547.4|11545.4|11550.9|11548.9|11545.9|11543.9|120
1684760700000|2023-05-22 13:05:00|11546.9|11544.9|11548.9|11546.9|11551.9|11549.9|11546.9|11544.9|134
1684761000000|2023-05-22 13:10:00|11549.4|11547.4|11552.9|11550.9|11553.9|11551.9|11548.9|11546.9|63
1684761300000|2023-05-22 13:15:00|11552.4|11550.4|11547.9|11545.9|11553.4|11551.4|11547.9|11545.9|91
1684761600000|2023-05-22 13:20:00|11548.4|11546.4|11547.4|11545.4|11549.4|11547.4|11544.9|11542.9|89
1684761900000|2023-05-22 13:25:00|11547.9|11545.9|11549.9|11547.9|11551.4|11549.4|11544.9|11542.9|81
1684762200000|2023-05-22 13:30:00|11548.9|11546.9|11566.9|11564.9|11568.4|11566.4|11548.9|11546.9|203
1684762500000|2023-05-22 13:35:00|11566.4|11564.4|11564.4|11562.4|11569.9|11567.9|11561.4|11559.4|160
1684762800000|2023-05-22 13:40:00|11564.9|11562.9|11564.9|11562.9|11569.9|11567.9|11563.9|11561.9|159
1684763100000|2023-05-22 13:45:00|11565.4|11563.4|11565.9|11563.9|11569.9|11567.9|11563.9|11561.9|174
1684763400000|2023-05-22 13:50:00|11566.4|11564.4|11566.9|11564.9|11569.9|11567.9|11563.9|11561.9|126
1684763700000|2023-05-22 13:55:00|11567.4|11565.4|11557.4|11555.4|11567.4|11565.4|11552.9|11550.9|150
1684764000000|2023-05-22 14:00:00|11556.9|11554.9|11557.9|11555.9|11558.9|11556.9|11550.9|11548.9|244
1684764300000|2023-05-22 14:05:00|11557.4|11555.4|11540.9|11538.9|11557.9|11555.9|11537.9|11535.9|178
1684764600000|2023-05-22 14:10:00|11540.1|11538.1|11550.6|11548.6|11552.1|11550.1|11540.1|11538.1|207
1684764900000|2023-05-22 14:15:00|11551.1|11549.1|11541.1|11539.1|11551.1|11549.1|11540.1|11538.1|147
1684765200000|2023-05-22 14:20:00|11542.1|11540.1|11541.1|11539.1|11542.6|11540.6|11537.6|11535.6|163
1684765500000|2023-05-22 14:25:00|11540.6|11538.6|11549.1|11547.1|11550.1|11548.1|11537.1|11535.1|348
1684765800000|2023-05-22 14:30:00|11549.6|11547.6|11545.6|11543.6|11551.1|11549.1|11545.1|11543.1|106
1684766100000|2023-05-22 14:35:00|11546.1|11544.1|11541.1|11539.1|11546.1|11544.1|11541.1|11539.1|115
1684766400000|2023-05-22 14:40:00|11541.6|11539.6|11544.1|11542.1|11547.1|11545.1|11541.1|11539.1|149
1684766700000|2023-05-22 14:45:00|11544.6|11542.6|11540.1|11538.1|11546.1|11544.1|11539.6|11537.6|134
1684767000000|2023-05-22 14:50:00|11540.6|11538.6|11544.1|11542.1|11544.6|11542.6|11540.1|11538.1|123
1684767300000|2023-05-22 14:55:00|11545.1|11543.1|11548.1|11546.1|11548.1|11546.1|11542.1|11540.1|179
1684767600000|2023-05-22 15:00:00|11547.6|11545.6|11544.1|11542.1|11549.1|11547.1|11544.1|11542.1|319
1684767900000|2023-05-22 15:05:00|11543.6|11541.6|11545.1|11543.1|11553.1|11551.1|11542.1|11540.1|373
1684768200000|2023-05-22 15:10:00|11545.6|11543.6|11548.1|11546.1|11548.1|11546.1|11544.1|11542.1|190
1684768500000|2023-05-22 15:15:00|11547.6|11545.6|11552.1|11550.1|11555.1|11553.1|11546.1|11544.1|546
1684768800000|2023-05-22 15:20:00|11551.1|11549.1|11558.1|11556.1|11559.1|11557.1|11549.6|11547.6|433
1684769100000|2023-05-22 15:25:00|11558.6|11556.6|11556.1|11554.1|11562.1|11560.1|11554.1|11552.1|1747
1684769400000|2023-05-22 15:30:00|11556.6|11554.6|11550.1|11548.1|11556.6|11554.6|11545.1|11543.1|1355
1684769700000|2023-05-22 15:35:00|11549.6|11547.6|11545.6|11543.6|11550.1|11548.1|11544.6|11542.6|176
1684770000000|2023-05-22 15:40:00|11545.1|11543.1|11547.6|11545.6|11548.1|11546.1|11543.1|11541.1|661
1684770300000|2023-05-22 15:45:00|11547.1|11545.1|11547.1|11545.1|11548.1|11546.1|11545.6|11543.6|42
1684770600000|2023-05-22 15:50:00|11547.6|11545.6|11552.6|11550.6|11554.1|11552.1|11547.6|11545.6|47
1684770900000|2023-05-22 15:55:00|11553.1|11551.1|11558.6|11556.6|11558.6|11556.6|11553.1|11551.1|18
1684771200000|2023-05-22 16:00:00|11559.1|11557.1|11560.6|11558.6|11562.6|11560.6|11558.6|11556.6|22
1684771500000|2023-05-22 16:05:00|11560.1|11558.1|11559.6|11557.6|11561.1|11559.1|11559.1|11557.1|12
1684771800000|2023-05-22 16:10:00|11559.1|11557.1|11557.6|11555.6|11559.6|11557.6|11556.6|11554.6|9
1684772100000|2023-05-22 16:15:00|11558.1|11556.1|11555.1|11553.1|11559.1|11557.1|11554.1|11552.1|28
1684772400000|2023-05-22 16:20:00|11554.6|11552.6|11552.1|11550.1|11556.1|11554.1|11551.1|11549.1|26
1684772700000|2023-05-22 16:25:00|11551.6|11549.6|11550.1|11548.1|11553.1|11551.1|11550.1|11548.1|14
1684773000000|2023-05-22 16:30:00|11550.6|11548.6|11551.1|11549.1|11552.6|11550.6|11549.6|11547.6|8
1684773300000|2023-05-22 16:35:00|11551.6|11549.6|11550.1|11548.1|11553.1|11551.1|11550.1|11548.1|16
1684773600000|2023-05-22 16:40:00|11550.6|11548.6|11551.1|11549.1|11551.1|11549.1|11550.1|11548.1|11
1684773900000|2023-05-22 16:45:00|11552.1|11550.1|11550.6|11548.6|11553.1|11551.1|11550.6|11548.6|32
1684774200000|2023-05-22 16:50:00|11551.1|11549.1|11552.1|11550.1|11553.1|11551.1|11549.6|11547.6|9
1684774500000|2023-05-22 16:55:00|11551.1|11549.1|11552.6|11550.6|11554.1|11552.1|11550.6|11548.6|55
1684774800000|2023-05-22 17:00:00|11553.1|11551.1|11552.1|11550.1|11555.6|11553.6|11552.1|11550.1|3
1684775100000|2023-05-22 17:05:00|11551.6|11549.6|11551.6|11549.6|11553.6|11551.6|11550.1|11548.1|10
1684775400000|2023-05-22 17:10:00|11552.1|11550.1|11544.6|11542.6|11553.1|11551.1|11541.6|11539.6|115
1684775700000|2023-05-22 17:15:00|11544.1|11542.1|11548.1|11546.1|11548.1|11546.1|11541.6|11539.6|13
1684776000000|2023-05-22 17:20:00|11547.6|11545.6|11550.6|11548.6|11550.6|11548.6|11547.6|11545.6|4
1684776300000|2023-05-22 17:25:00|11550.1|11548.1|11548.6|11546.6|11551.1|11549.1|11548.6|11546.6|2
1684776600000|2023-05-22 17:30:00|11549.1|11547.1|11549.6|11547.6|11551.1|11549.1|11548.6|11546.6|14
1684776900000|2023-05-22 17:35:00|11550.1|11548.1|11547.6|11545.6|11550.1|11548.1|11547.1|11545.1|30
1684777200000|2023-05-22 17:40:00|11548.1|11546.1|11548.6|11546.6|11549.6|11547.6|11547.1|11545.1|3
1684777500000|2023-05-22 17:45:00|11549.1|11547.1|11546.6|11544.6|11549.6|11547.6|11546.1|11544.1|5
1684777800000|2023-05-22 17:50:00|11546.1|11544.1|11544.6|11542.6|11547.1|11545.1|11544.1|11542.1|15
1684778100000|2023-05-22 17:55:00|11544.1|11542.1|11541.6|11539.6|11545.1|11543.1|11540.6|11538.6|16
1684778400000|2023-05-22 18:00:00|11541.1|11539.1|11540.1|11538.1|11542.1|11540.1|11539.6|11537.6|16
1684778700000|2023-05-22 18:05:00|11540.6|11538.6|11542.1|11540.1|11542.1|11540.1|11539.6|11537.6|7
1684779000000|2023-05-22 18:10:00|11542.6|11540.6|11539.6|11537.6|11542.6|11540.6|11539.6|11537.6|21
1684779300000|2023-05-22 18:15:00|11540.1|11538.1|11544.6|11542.6|11545.6|11543.6|11540.1|11538.1|3
1684779600000|2023-05-22 18:20:00|11544.1|11542.1|11541.6|11539.6|11544.6|11542.6|11541.6|11539.6|5
1684779900000|2023-05-22 18:25:00|11542.1|11540.1|11545.1|11543.1|11545.6|11543.6|11542.1|11540.1|18
1684780200000|2023-05-22 18:30:00|11545.6|11543.6|11544.6|11542.6|11546.1|11544.1|11544.6|11542.6|22
1684780500000|2023-05-22 18:35:00|11544.1|11542.1|11543.1|11541.1|11545.1|11543.1|11542.1|11540.1|21
1684780800000|2023-05-22 18:40:00|11544.1|11542.1|11543.6|11541.6|11544.6|11542.6|11542.6|11540.6|10
1684781100000|2023-05-22 18:45:00|11544.1|11542.1|11544.6|11542.6|11544.6|11542.6|11543.6|11541.6|8
1684781400000|2023-05-22 18:50:00|11545.1|11543.1|11545.6|11543.6|11548.6|11546.6|11544.1|11542.1|31
1684781700000|2023-05-22 18:55:00|11545.1|11543.1|11542.6|11540.6|11545.1|11543.1|11541.1|11539.1|30
1684782000000|2023-05-22 19:00:00|11543.1|11541.1|11540.6|11538.6|11544.1|11542.1|11540.6|11538.6|8
1684782300000|2023-05-22 19:05:00|11541.1|11539.1|11539.1|11537.1|11542.1|11540.1|11538.1|11536.1|26
1684782600000|2023-05-22 19:10:00|11538.6|11536.6|11535.6|11533.6|11539.6|11537.6|11535.6|11533.6|18
1684782900000|2023-05-22 19:15:00|11536.1|11534.1|11537.6|11535.6|11538.1|11536.1|11535.1|11533.1|9
1684783200000|2023-05-22 19:20:00|11537.1|11535.1|11532.6|11530.6|11537.6|11535.6|11531.6|11529.6|24
1684783500000|2023-05-22 19:25:00|11532.1|11530.1|11529.6|11527.6|11533.1|11531.1|11528.1|11526.1|37
1684783800000|2023-05-22 19:30:00|11530.1|11528.1|11528.6|11526.6|11530.6|11528.6|11527.1|11525.1|15
1684784100000|2023-05-22 19:35:00|11528.1|11526.1|11528.6|11526.6|11529.6|11527.6|11526.1|11524.1|6
1684784400000|2023-05-22 19:40:00|11528.1|11526.1|11528.1|11526.1|11529.6|11527.6|11526.1|11524.1|23
1684784700000|2023-05-22 19:45:00|11527.6|11525.6|11528.1|11526.1|11530.1|11528.1|11527.6|11525.6|4
1684785000000|2023-05-22 19:50:00|11528.6|11526.6|11529.6|11527.6|11530.1|11528.1|11525.1|11523.1|9
1684785300000|2023-05-22 19:55:00|11530.1|11528.1|11536.2|11530.2|11536.7|11531.1|11527.6|11525.6|58
1684785600000|2023-05-22 20:00:00|11536.8|11530.8|11539.9|11533.9|11541|11535|11535.1|11529.1|0
1684785900000|2023-05-22 20:05:00|11539.3|11533.3|11539.3|11533.3|11540.5|11534.5|11537.8|11531.8|0
1684786200000|2023-05-22 20:10:00|11538.9|11532.9|11538.9|11532.9|11541|11535|11538.2|11532.2|0
1684786500000|2023-05-22 20:15:00|11539.1|11533.1|11538.2|11532.2|11539.1|11533.1|11537.8|11531.8|0
1684786800000|2023-05-22 20:20:00|11537.8|11531.8|11538.9|11532.9|11538.9|11532.9|11537.8|11531.8|0
1684787100000|2023-05-22 20:25:00|11538.6|11532.6|11538.2|11532.2|11538.9|11532.9|11538.2|11532.2|0
1684787400000|2023-05-22 20:30:00|11538.9|11532.9|11538.2|11532.2|11538.9|11532.9|11537.8|11531.8|0
1684787700000|2023-05-22 20:35:00|11537.8|11531.8|11537.1|11531.1|11537.8|11531.8|11536.5|11530.5|0
1684788000000|2023-05-22 20:40:00|11537.7|11531.7|11538.2|11532.2|11538.8|11532.8|11537.7|11531.7|0
1684788300000|2023-05-22 20:45:00|11538.1|11532.1|11539.8|11533.8|11539.8|11533.8|11537.1|11531.1|0
1684788600000|2023-05-22 20:50:00|11539.9|11533.9|11540.9|11534.9|11542.1|11536.1|11539.9|11533.9|0
1684788900000|2023-05-22 20:55:00|11541.3|11535.3|11540.9|11534.9|11542.1|11536.1|11540.5|11534.5|0
1684789200000|2023-05-22 21:00:00|11540.7|11534.7|11541.3|11535.3|11541.5|11535.5|11540.3|11534.3|0
1684789500000|2023-05-22 21:05:00|11541.5|11535.5|11541.3|11535.3|11541.5|11535.5|11541.3|11535.3|0
1684789800000|2023-05-22 21:10:00|11539.8|11533.8|11541.5|11535.5|11541.5|11535.5|11539.8|11533.8|0
1684790100000|2023-05-22 21:15:00|11540|11534|11541.9|11535.9|11541.9|11535.9|11539.8|11533.8|0
1684790400000|2023-05-22 21:20:00|11541.5|11535.5|11540.3|11534.3|11541.9|11535.9|11540.3|11534.3|0
1684790700000|2023-05-22 21:25:00|11540.2|11534.2|11540.7|11534.7|11541.5|11535.5|11539.6|11533.6|0
1684791000000|2023-05-22 21:30:00|11541.3|11535.3|11540.7|11534.7|11541.3|11535.3|11540.7|11534.7|0
1684791300000|2023-05-22 21:35:00|11540.9|11534.9|11541.7|11535.7|11541.7|11535.7|11540.9|11534.9|0
1684791600000|2023-05-22 21:40:00|11541.5|11535.5|11541.9|11535.9|11541.9|11535.9|11541.5|11535.5|0
1684791900000|2023-05-22 21:45:00|11542.1|11536.1|11542.3|11536.3|11542.3|11536.3|11541.9|11535.9|0
1684792200000|2023-05-22 21:50:00|11542.1|11536.1|11542.1|11536.1|11542.1|11536.1|11542.1|11536.1|0
1684792500000|2023-05-22 21:55:00|11541.9|11535.9|11542.1|11536.1|11542.1|11536.1|11540|11534|0
1684792800000|2023-05-22 22:00:00|11540.7|11534.7|11538.2|11532.2|11541.3|11535.3|11538.2|11532.2|0
1684793100000|2023-05-22 22:05:00|11538.8|11532.8|11540.9|11534.9|11542.1|11536.1|11538.8|11532.8|0
1684793400000|2023-05-22 22:10:00|11541|11535|11541|11535|11541.7|11535.7|11541|11535|0
1684793700000|2023-05-22 22:15:00|11541.4|11535.4|11543.3|11537.3|11543.3|11537.3|11541|11535|0
1684794000000|2023-05-22 22:20:00|11543.5|11537.5|11541.7|11535.7|11543.5|11537.5|11541.4|11535.4|0
1684794300000|2023-05-22 22:25:00|11541.9|11535.9|11541|11535|11542.3|11536.3|11541|11535|0
1684794600000|2023-05-22 22:30:00|11541.7|11535.7|11543.7|11537.7|11544.4|11538.4|11541.7|11535.7|0
1684794900000|2023-05-22 22:35:00|11543.8|11537.8|11543.7|11537.7|11544.4|11538.4|11543.3|11537.3|0
1684795200000|2023-05-22 22:40:00|11543.3|11537.3|11543.3|11537.3|11543.7|11537.7|11543.3|11537.3|0
1684795500000|2023-05-22 22:45:00|11542.7|11536.7|11543.3|11537.3|11543.7|11537.7|11542.7|11536.7|0
1684795800000|2023-05-22 22:50:00|11543.5|11537.5|11544.4|11538.4|11544.4|11538.4|11543.3|11537.3|0
1684796100000|2023-05-22 22:55:00|11544.2|11538.2|11543.7|11537.7|11544.4|11538.4|11543.7|11537.7|0
1684796400000|2023-05-22 23:00:00|11543.8|11537.8|11553.5|11547.5|11554.1|11548.1|11540.6|11534.6|0
1684796700000|2023-05-22 23:05:00|11554.7|11548.7|11549.6|11543.6|11556.8|11550.8|11549.6|11543.6|0
1684797000000|2023-05-22 23:10:00|11550.2|11544.2|11549.3|11543.3|11551.3|11545.3|11548.2|11542.2|0
1684797300000|2023-05-22 23:15:00|11549.9|11543.9|11552.6|11546.6|11552.6|11546.6|11549.3|11543.3|0
1684797600000|2023-05-22 23:20:00|11552.2|11546.2|11554.2|11548.2|11559.7|11553.7|11552|11546|0
1684797900000|2023-05-22 23:25:00|11553.8|11547.8|11555.4|11549.4|11556.3|11550.3|11553.8|11547.8|0
1684798200000|2023-05-22 23:30:00|11555.8|11549.8|11555.4|11549.4|11556.7|11550.7|11555|11549|0
1684798500000|2023-05-22 23:35:00|11555.8|11549.8|11553.8|11547.8|11556|11550|11553.8|11547.8|0
1684798800000|2023-05-22 23:40:00|11553.7|11547.7|11555|11549|11555|11549|11553.3|11547.3|0
1684799100000|2023-05-22 23:45:00|11554.6|11548.6|11554.4|11548.4|11556|11550|11554.4|11548.4|0
1684799400000|2023-05-22 23:50:00|11554.6|11548.6|11554.4|11548.4|11556|11550|11554|11548|0
1684799700000|2023-05-22 23:55:00|11554.2|11548.2|11555|11549|11555.2|11549.2|11553.4|11547.4|0
1684800000000|2023-05-23 00:00:00|11554.4|11548.4|11554.1|11548.1|11558.8|11552.8|11554|11548|0
1684800300000|2023-05-23 00:05:00|11554.7|11548.7|11555.9|11549.9|11556.9|11550.9|11553.8|11547.8|0
1684800600000|2023-05-23 00:10:00|11555.8|11549.8|11551.5|11545.5|11555.8|11549.8|11551.5|11545.5|0
1684800900000|2023-05-23 00:15:00|11552.1|11546.1|11551.5|11545.5|11552.5|11546.5|11545.4|11539.4|0
1684801200000|2023-05-23 00:20:00|11551.6|11545.6|11551.5|11545.5|11551.6|11545.6|11551.5|11545.5|0
1684801500000|2023-05-23 00:25:00|11549.5|11543.5|11549.5|11543.5|11551.5|11545.5|11549.5|11543.5|0
1684801800000|2023-05-23 00:30:00|11550.5|11544.5|11551.5|11545.5|11551.6|11545.6|11550.5|11544.5|0
1684802100000|2023-05-23 00:35:00|11549.5|11543.5|11549.5|11543.5|11551.5|11545.5|11547.4|11541.4|0
1684802400000|2023-05-23 00:40:00|11551.5|11545.5|11549.5|11543.5|11551.5|11545.5|11547.4|11541.4|0
1684802700000|2023-05-23 00:45:00|11550.5|11544.5|11547.4|11541.4|11551.6|11545.6|11547.4|11541.4|0
1684803300000|2023-05-23 00:55:00|11548.4|11542.4|11549.5|11543.5|11549.5|11543.5|11547.4|11541.4|0
1684803600000|2023-05-23 01:00:00|11548.5|11542.5|11545.4|11539.4|11549.5|11543.5|11545.4|11539.4|0
1684803900000|2023-05-23 01:05:00|11547.4|11541.4|11547.4|11541.4|11547.5|11541.5|11547.4|11541.4|0
1684804200000|2023-05-23 01:10:00|11549.5|11543.5|11549.5|11543.5|11549.5|11543.5|11549.5|11543.5|0
1684804500000|2023-05-23 01:15:00|11551.6|11545.6|11551.6|11545.6|11551.6|11545.6|11547.4|11541.4|0
1684804800000|2023-05-23 01:20:00|11553.6|11547.6|11549.5|11543.5|11553.7|11547.7|11549.5|11543.5|0
1684805100000|2023-05-23 01:25:00|11549.6|11543.6|11551.6|11545.6|11551.6|11545.6|11549.6|11543.6|0
1684805400000|2023-05-23 01:30:00|11551.7|11545.7|11551.6|11545.6|11553.7|11547.7|11551.6|11545.6|0
1684805700000|2023-05-23 01:35:00|11551.7|11545.7|11551.6|11545.6|11553.7|11547.7|11551.6|11545.6|0
1684806000000|2023-05-23 01:40:00|11551.7|11545.7|11549.6|11543.6|11551.7|11545.7|11549.6|11543.6|0
1684806300000|2023-05-23 01:45:00|11551.6|11545.6|11555.8|11549.8|11558|11552|11549.6|11543.6|0
1684806600000|2023-05-23 01:50:00|11553.8|11547.8|11553.8|11547.8|11555.8|11549.8|11553.8|11547.8|0
1684806900000|2023-05-23 01:55:00|11553.7|11547.7|11549.6|11543.6|11553.8|11547.8|11549.6|11543.6|0
1684807200000|2023-05-23 02:00:00|11550.6|11544.6|11549.6|11543.6|11550.6|11544.6|11549.6|11543.6|0
1684807500000|2023-05-23 02:05:00|11549.5|11543.5|11547.5|11541.5|11549.5|11543.5|11545.4|11539.4|0
1684807800000|2023-05-23 02:10:00|11545.4|11539.4|11545.4|11539.4|11547.5|11541.5|11545.4|11539.4|0
1684808100000|2023-05-23 02:15:00|11547.5|11541.5|11545.3|11539.3|11547.5|11541.5|11543.3|11537.3|0
1684808400000|2023-05-23 02:20:00|11544.3|11538.3|11547.4|11541.4|11547.4|11541.4|11544.3|11538.3|0
1684808700000|2023-05-23 02:25:00|11545.4|11539.4|11547.4|11541.4|11547.4|11541.4|11545.4|11539.4|0
1684809000000|2023-05-23 02:30:00|11545.4|11539.4|11545.4|11539.4|11545.4|11539.4|11545.4|11539.4|0
1684809300000|2023-05-23 02:35:00|11547.4|11541.4|11549.4|11543.4|11549.5|11543.5|11547.4|11541.4|0
1684809600000|2023-05-23 02:40:00|11547.4|11541.4|11547.3|11541.3|11547.4|11541.4|11547.3|11541.3|0
1684809900000|2023-05-23 02:45:00|11547.4|11541.4|11545.3|11539.3|11547.4|11541.4|11545.3|11539.3|0
1684810200000|2023-05-23 02:50:00|11547.4|11541.4|11547.4|11541.4|11547.4|11541.4|11547.4|11541.4|0
1684810500000|2023-05-23 02:55:00|11549.4|11543.4|11547.4|11541.4|11549.4|11543.4|11547.4|11541.4|0
1684810800000|2023-05-23 03:00:00|11546.4|11540.4|11545.3|11539.3|11546.4|11540.4|11545.3|11539.3|0
1684811400000|2023-05-23 03:10:00|11543.2|11537.2|11543.2|11537.2|11543.2|11537.2|11543.2|11537.2|0
1684811700000|2023-05-23 03:15:00|11543.1|11537.1|11543.2|11537.2|11543.2|11537.2|11543.1|11537.1|0
1684812000000|2023-05-23 03:20:00|11543.1|11537.1|11543.2|11537.2|11545.2|11539.2|11543.1|11537.1|0
1684812300000|2023-05-23 03:25:00|11543.1|11537.1|11543.2|11537.2|11543.2|11537.2|11543.1|11537.1|0
1684812600000|2023-05-23 03:30:00|11545.2|11539.2|11545.3|11539.3|11545.3|11539.3|11543.2|11537.2|0
1684812900000|2023-05-23 03:35:00|11543.2|11537.2|11541.1|11535.1|11545.3|11539.3|11541.1|11535.1|0
1684813200000|2023-05-23 03:40:00|11541.2|11535.2|11539|11533|11541.2|11535.2|11539|11533|0
1684813500000|2023-05-23 03:45:00|11539.1|11533.1|11537|11531|11539.1|11533.1|11534.8|11528.8|0
1684813800000|2023-05-23 03:50:00|11539.1|11533.1|11539.1|11533.1|11540.1|11534.1|11537|11531|0
1684814400000|2023-05-23 04:00:00|11537|11531|11534.9|11528.9|11539.1|11533.1|11534.9|11528.9|0
1684814700000|2023-05-23 04:05:00|11535|11529|11534.9|11528.9|11535|11529|11534.9|11528.9|0
1684815000000|2023-05-23 04:10:00|11532.8|11526.8|11532.9|11526.9|11534.9|11528.9|11530.8|11524.8|0
1684815300000|2023-05-23 04:15:00|11531.8|11525.8|11532.9|11526.9|11532.9|11526.9|11530.8|11524.8|0
1684815600000|2023-05-23 04:20:00|11535|11529|11535|11529|11535|11529|11535|11529|0
1684815900000|2023-05-23 04:25:00|11532.9|11526.9|11535|11529|11535|11529|11532.9|11526.9|0
1684816200000|2023-05-23 04:30:00|11532.9|11526.9|11535|11529|11535|11529|11532.9|11526.9|0
1684816500000|2023-05-23 04:35:00|11534.9|11528.9|11535|11529|11535|11529|11532.9|11526.9|0
1684816800000|2023-05-23 04:40:00|11534.9|11528.9|11532.9|11526.9|11535|11529|11532.8|11526.8|0
1684817100000|2023-05-23 04:45:00|11532.8|11526.8|11530.8|11524.8|11532.9|11526.9|11530.8|11524.8|0
1684817400000|2023-05-23 04:50:00|11530.7|11524.7|11530.8|11524.8|11531.8|11525.8|11530.7|11524.7|0
1684817700000|2023-05-23 04:55:00|11532.8|11526.8|11532.8|11526.8|11532.8|11526.8|11530.7|11524.7|0
1684818000000|2023-05-23 05:00:00|11530.8|11524.8|11532.8|11526.8|11532.8|11526.8|11530.8|11524.8|0
1684818300000|2023-05-23 05:05:00|11532.9|11526.9|11530.8|11524.8|11532.9|11526.9|11530.8|11524.8|0
1684818600000|2023-05-23 05:10:00|11532.8|11526.8|11530.8|11524.8|11532.8|11526.8|11530.8|11524.8|0
1684818900000|2023-05-23 05:15:00|11532.9|11526.9|11532.9|11526.9|11532.9|11526.9|11532.9|11526.9|0
1684819200000|2023-05-23 05:20:00|11530.8|11524.8|11528.7|11522.7|11530.8|11524.8|11528.7|11522.7|0
1684819500000|2023-05-23 05:25:00|11528.8|11522.8|11526.7|11520.7|11528.8|11522.8|11526.7|11520.7|0
1684819800000|2023-05-23 05:30:00|11524.6|11518.6|11528.8|11522.8|11528.8|11522.8|11524.6|11518.6|0
1684820100000|2023-05-23 05:35:00|11528.7|11522.7|11528.7|11522.7|11528.8|11522.8|11528.7|11522.7|0
1684820400000|2023-05-23 05:40:00|11528.8|11522.8|11528.7|11522.7|11530.8|11524.8|11528.7|11522.7|0
1684820700000|2023-05-23 05:45:00|11528.8|11522.8|11530.8|11524.8|11530.8|11524.8|11528.8|11522.8|0
1684821000000|2023-05-23 05:50:00|11530.9|11524.9|11532.9|11526.9|11533|11527|11530.8|11524.8|0
1684821300000|2023-05-23 05:55:00|11534|11528|11535|11529|11535|11529|11532.9|11526.9|0
1684821600000|2023-05-23 06:00:00|11532.9|11526.9|11532.1|11530.1|11534.6|11532.6|11529.6|11526.9|36
1684821900000|2023-05-23 06:05:00|11531.6|11529.6|11526.6|11524.6|11532.6|11530.6|11526.1|11524.1|36
1684822200000|2023-05-23 06:10:00|11527.1|11525.1|11521.6|11519.6|11527.1|11525.1|11521.6|11519.6|23
1684822500000|2023-05-23 06:15:00|11522.1|11520.1|11521.1|11519.1|11524.6|11522.6|11519.6|11517.6|47
1684822800000|2023-05-23 06:20:00|11520.6|11518.6|11522.6|11520.6|11522.6|11520.6|11519.6|11517.6|16
1684823100000|2023-05-23 06:25:00|11522.1|11520.1|11526.6|11524.6|11526.6|11524.6|11522.1|11520.1|30
1684823400000|2023-05-23 06:30:00|11526.1|11524.1|11521.6|11519.6|11526.6|11524.6|11521.6|11519.6|7
1684823700000|2023-05-23 06:35:00|11521.1|11519.1|11517.6|11515.6|11521.1|11519.1|11517.6|11515.6|8
1684824000000|2023-05-23 06:40:00|11518.1|11516.1|11521.6|11519.6|11522.6|11520.6|11517.6|11515.6|15
1684824300000|2023-05-23 06:45:00|11521.1|11519.1|11516.6|11514.6|11521.1|11519.1|11515.6|11513.6|28
1684824600000|2023-05-23 06:50:00|11517.1|11515.1|11518.1|11516.1|11520.1|11518.1|11516.6|11514.6|26
1684824900000|2023-05-23 06:55:00|11517.6|11515.6|11509.6|11507.6|11518.6|11516.6|11509.6|11507.6|78
1684825200000|2023-05-23 07:00:00|11511.1|11509.1|11498.1|11496.1|11515.6|11513.6|11490.6|11488.6|959
1684825500000|2023-05-23 07:05:00|11499.6|11497.6|11505.6|11503.6|11509.6|11507.6|11494.1|11492.1|377
1684825800000|2023-05-23 07:10:00|11505.1|11503.1|11518.6|11516.6|11521.6|11519.6|11504.6|11502.6|277
1684826100000|2023-05-23 07:15:00|11520.6|11518.6|11530.1|11528.1|11534.6|11532.6|11514.6|11512.6|319
1684826400000|2023-05-23 07:20:00|11529.6|11527.6|11534.6|11532.6|11537.1|11535.1|11528.6|11526.6|137
1684826700000|2023-05-23 07:25:00|11534.1|11532.1|11537.6|11535.6|11540.1|11538.1|11533.1|11531.1|101
1684827000000|2023-05-23 07:30:00|11535.6|11533.6|11531.1|11529.1|11536.1|11534.1|11522.6|11520.6|281
1684827300000|2023-05-23 07:35:00|11530.6|11528.6|11526.1|11524.1|11536.1|11534.1|11524.1|11522.1|189
1684827600000|2023-05-23 07:40:00|11526.5|11524.5|11527.5|11525.5|11531|11529|11525.5|11523.5|153
1684827900000|2023-05-23 07:45:00|11528|11526|11536.5|11534.5|11539.5|11537.5|11527.5|11525.5|101
1684828200000|2023-05-23 07:50:00|11536|11534|11535.5|11533.5|11538.5|11536.5|11529.5|11527.5|138
1684828500000|2023-05-23 07:55:00|11535|11533|11535.5|11533.5|11539|11537|11531|11529|97
1684828800000|2023-05-23 08:00:00|11535|11533|11534|11532|11538|11536|11531|11529|126
1684829100000|2023-05-23 08:05:00|11533.5|11531.5|11535.5|11533.5|11539.5|11537.5|11533.5|11531.5|111
1684829400000|2023-05-23 08:10:00|11535|11533|11542.5|11540.5|11543.5|11541.5|11535|11533|96
1684829700000|2023-05-23 08:15:00|11542|11540|11544|11542|11546.5|11544.5|11541.5|11539.5|124
1684830000000|2023-05-23 08:20:00|11543.5|11541.5|11538.5|11536.5|11544.5|11542.5|11537|11535|72
1684830300000|2023-05-23 08:25:00|11539|11537|11540.5|11538.5|11544.5|11542.5|11537.5|11535.5|81
1684830600000|2023-05-23 08:30:00|11540|11538|11540.5|11538.5|11544.5|11542.5|11538|11536|97
1684830900000|2023-05-23 08:35:00|11540|11538|11542.5|11540.5|11544|11542|11538|11536|85
1684831200000|2023-05-23 08:40:00|11542|11540|11544.5|11542.5|11546.5|11544.5|11538|11536|64
1684831500000|2023-05-23 08:45:00|11543.5|11541.5|11545.5|11543.5|11547.5|11545.5|11541.5|11539.5|94
1684831800000|2023-05-23 08:50:00|11546|11544|11544|11542|11548|11546|11542|11540|77
1684832100000|2023-05-23 08:55:00|11544.5|11542.5|11539.5|11537.5|11544.5|11542.5|11538.5|11536.5|66
1684832400000|2023-05-23 09:00:00|11539|11537|11536|11534|11540.5|11538.5|11535.5|11533.5|144
1684832700000|2023-05-23 09:05:00|11536.5|11534.5|11535.5|11533.5|11540.5|11538.5|11532.5|11530.5|132
1684833000000|2023-05-23 09:10:00|11536|11534|11541.5|11539.5|11541.5|11539.5|11534.5|11532.5|52
1684833300000|2023-05-23 09:15:00|11542|11540|11543|11541|11544.5|11542.5|11539.5|11537.5|51
1684833600000|2023-05-23 09:20:00|11543.5|11541.5|11542.5|11540.5|11544.5|11542.5|11540.5|11538.5|325
1684833900000|2023-05-23 09:25:00|11542|11540|11548|11546|11549.5|11547.5|11541.5|11539.5|49
1684834200000|2023-05-23 09:30:00|11547.5|11545.5|11552|11550|11552.5|11550.5|11541.5|11539.5|142
1684834500000|2023-05-23 09:35:00|11551.5|11549.5|11555.5|11553.5|11558|11556|11551.5|11549.5|628
1684834800000|2023-05-23 09:40:00|11555|11553|11547.5|11545.5|11555.5|11553.5|11546|11544|56
1684835100000|2023-05-23 09:45:00|11548.5|11546.5|11554.5|11552.5|11555|11553|11548.5|11546.5|49
1684835400000|2023-05-23 09:50:00|11554|11552|11547|11545|11554|11552|11546.5|11544.5|43
1684835700000|2023-05-23 09:55:00|11547.5|11545.5|11549.5|11547.5|11550.5|11548.5|11546.5|11544.5|262
1684836000000|2023-05-23 10:00:00|11550|11548|11550|11548|11550.5|11548.5|11544.5|11542.5|114
1684836300000|2023-05-23 10:05:00|11550.5|11548.5|11556.5|11554.5|11559.5|11557.5|11549.5|11547.5|116
1684836600000|2023-05-23 10:10:00|11557|11555|11557.5|11555.5|11559.5|11557.5|11556|11554|35
1684836900000|2023-05-23 10:15:00|11558.5|11556.5|11558.5|11556.5|11558.5|11556.5|11556.5|11554.5|41
1684837200000|2023-05-23 10:20:00|11558|11556|11558|11556|11561.5|11559.5|11557.5|11555.5|100
1684837500000|2023-05-23 10:25:00|11558.5|11556.5|11561.5|11559.5|11561.5|11559.5|11557.5|11555.5|57
1684837800000|2023-05-23 10:30:00|11561|11559|11560|11558|11562|11560|11557|11555|90
1684838100000|2023-05-23 10:35:00|11559.5|11557.5|11559.5|11557.5|11562.5|11560.5|11558.5|11556.5|46
1684838400000|2023-05-23 10:40:00|11560|11558|11558|11556|11560.5|11558.5|11557|11555|78
1684838700000|2023-05-23 10:45:00|11558.5|11556.5|11556.5|11554.5|11558.5|11556.5|11556|11554|42
1684839000000|2023-05-23 10:50:00|11555.5|11553.5|11552.5|11550.5|11557.5|11555.5|11551|11549|63
1684839300000|2023-05-23 10:55:00|11553|11551|11548.5|11546.5|11553|11551|11548.5|11546.5|45
1684839600000|2023-05-23 11:00:00|11549|11547|11538.5|11536.5|11549.5|11547.5|11537.5|11535.5|83
1684839900000|2023-05-23 11:05:00|11539|11537|11539|11537|11542.5|11540.5|11537.5|11535.5|115
1684840200000|2023-05-23 11:10:00|11539.5|11537.5|11538.5|11536.5|11540.5|11538.5|11535.5|11533.5|191
1684840500000|2023-05-23 11:15:00|11538|11536|11539.5|11537.5|11540.5|11538.5|11537.5|11535.5|37
1684840800000|2023-05-23 11:20:00|11540|11538|11534.5|11532.5|11541|11539|11533.5|11531.5|77
1684841100000|2023-05-23 11:25:00|11535|11533|11541.5|11539.5|11541.5|11539.5|11535|11533|52
1684841400000|2023-05-23 11:30:00|11541|11539|11538|11536|11541|11539|11536.5|11534.5|30
1684841700000|2023-05-23 11:35:00|11538.5|11536.5|11542|11540|11543.5|11541.5|11538.5|11536.5|60
1684842000000|2023-05-23 11:40:00|11542.5|11540.5|11541.5|11539.5|11542.5|11540.5|11539.5|11537.5|81
1684842300000|2023-05-23 11:45:00|11542|11540|11539.5|11537.5|11543.5|11541.5|11539|11537|46
1684842600000|2023-05-23 11:50:00|11540|11538|11536.5|11534.5|11541.5|11539.5|11536.5|11534.5|62
1684842900000|2023-05-23 11:55:00|11536|11534|11533|11531|11537|11535|11533|11531|137
1684843200000|2023-05-23 12:00:00|11533.5|11531.5|11534|11532|11535|11533|11531.5|11529.5|60
1684843500000|2023-05-23 12:05:00|11533.5|11531.5|11536.5|11534.5|11538.5|11536.5|11533.5|11531.5|52
1684843800000|2023-05-23 12:10:00|11537|11535|11536.5|11534.5|11539.5|11537.5|11535.5|11533.5|65
1684844100000|2023-05-23 12:15:00|11536|11534|11534.5|11532.5|11536|11534|11534|11532|57
1684844400000|2023-05-23 12:20:00|11534|11532|11537.5|11535.5|11537.5|11535.5|11533.5|11531.5|40
1684844700000|2023-05-23 12:25:00|11538|11536|11539.5|11537.5|11542.5|11540.5|11536.5|11534.5|170
1684845000000|2023-05-23 12:30:00|11539|11537|11545|11543|11545.5|11543.5|11537.5|11535.5|56
1684845300000|2023-05-23 12:35:00|11545.5|11543.5|11547|11545|11547.5|11545.5|11544.5|11542.5|91
1684845600000|2023-05-23 12:40:00|11546.5|11544.5|11546.5|11544.5|11548|11546|11545.5|11543.5|59
1684845900000|2023-05-23 12:45:00|11547|11545|11545.5|11543.5|11549.5|11547.5|11545.5|11543.5|64
1684846200000|2023-05-23 12:50:00|11546|11544|11543.5|11541.5|11547.5|11545.5|11542|11540|52
1684846500000|2023-05-23 12:55:00|11543|11541|11546.5|11544.5|11547|11545|11539|11537|131
1684846800000|2023-05-23 13:00:00|11547|11545|11552.5|11550.5|11552.5|11550.5|11544|11542|124
1684847100000|2023-05-23 13:05:00|11551.5|11549.5|11544.5|11542.5|11552.5|11550.5|11544|11542|80
1684847400000|2023-05-23 13:10:00|11544|11542|11542.5|11540.5|11544|11542|11540|11538|72
1684847700000|2023-05-23 13:15:00|11542|11540|11533|11531|11542.5|11540.5|11530.5|11528.5|110
1684848000000|2023-05-23 13:20:00|11533.5|11531.5|11537.5|11535.5|11538.5|11536.5|11531.5|11529.5|53
1684848300000|2023-05-23 13:25:00|11538|11536|11533.5|11531.5|11538.5|11536.5|11533|11531|51
1684848600000|2023-05-23 13:30:00|11534|11532|11518|11516|11534.5|11532.5|11517.5|11515.5|313
1684848900000|2023-05-23 13:35:00|11518.5|11516.5|11514|11512|11520.5|11518.5|11513|11511|166
1684849200000|2023-05-23 13:40:00|11513.5|11511.5|11512.5|11510.5|11517|11515|11510.5|11508.5|249
1684849500000|2023-05-23 13:45:00|11511|11509|11514|11512|11514.5|11512.5|11508|11506|128
1684849800000|2023-05-23 13:50:00|11513.5|11511.5|11511.5|11509.5|11516|11514|11508.5|11506.5|122
1684850100000|2023-05-23 13:55:00|11511|11509|11506.5|11504.5|11511.5|11509.5|11502.5|11500.5|230
1684850400000|2023-05-23 14:00:00|11507|11505|11504.5|11502.5|11511.5|11509.5|11501|11499|312
1684850700000|2023-05-23 14:05:00|11504|11502|11505.5|11503.5|11505.5|11503.5|11497.5|11495.5|285
1684851000000|2023-05-23 14:10:00|11505.8|11503.8|11496.8|11494.8|11505.8|11503.8|11495.8|11493.8|138
1684851300000|2023-05-23 14:15:00|11497.3|11495.3|11492.8|11490.8|11498.8|11496.8|11490.3|11488.3|217
1684851600000|2023-05-23 14:20:00|11493.3|11491.3|11491.3|11489.3|11495.3|11493.3|11487.8|11485.8|146
1684851900000|2023-05-23 14:25:00|11491.8|11489.8|11499.8|11497.8|11500.8|11498.8|11491.8|11489.8|190
1684852200000|2023-05-23 14:30:00|11500.3|11498.3|11494.8|11492.8|11500.3|11498.3|11494.8|11492.8|183
1684852500000|2023-05-23 14:35:00|11495.3|11493.3|11498.8|11496.8|11498.8|11496.8|11493.3|11491.3|208
1684852800000|2023-05-23 14:40:00|11498.3|11496.3|11492.8|11490.8|11498.8|11496.8|11489.8|11487.8|247
1684853100000|2023-05-23 14:45:00|11492.3|11490.3|11493.8|11491.8|11494.8|11492.8|11488.8|11486.8|257
1684853400000|2023-05-23 14:50:00|11494.8|11492.8|11492.8|11490.8|11494.8|11492.8|11488.8|11486.8|313
1684853700000|2023-05-23 14:55:00|11493.3|11491.3|11490.3|11488.3|11495.8|11493.8|11489.8|11487.8|265
1684854000000|2023-05-23 15:00:00|11489.8|11487.8|11493.8|11491.8|11495.3|11493.3|11488.8|11486.8|255
1684854300000|2023-05-23 15:05:00|11494.3|11492.3|11498.8|11496.8|11499.8|11497.8|11493.8|11491.8|304
1684854600000|2023-05-23 15:10:00|11499.8|11497.8|11493.8|11491.8|11499.8|11497.8|11493.8|11491.8|441
1684854900000|2023-05-23 15:15:00|11494.3|11492.3|11488.8|11486.8|11494.8|11492.8|11487.8|11485.8|329
1684855200000|2023-05-23 15:20:00|11488.3|11486.3|11492.8|11490.8|11494.3|11492.3|11483.3|11481.3|983
1684855500000|2023-05-23 15:25:00|11491.8|11489.8|11488.3|11486.3|11492.8|11490.8|11487.3|11485.3|1415
1684855800000|2023-05-23 15:30:00|11487.8|11485.8|11495.8|11493.8|11497.8|11495.8|11486.8|11484.8|1005
1684856100000|2023-05-23 15:35:00|11494.8|11492.8|11493.8|11491.8|11495.3|11493.3|11490.8|11488.8|351
1684856400000|2023-05-23 15:40:00|11494.3|11492.3|11502.8|11500.8|11504.3|11502.3|11494.3|11492.3|86
1684856700000|2023-05-23 15:45:00|11503.3|11501.3|11502.3|11500.3|11504.3|11502.3|11499.8|11497.8|51
1684857000000|2023-05-23 15:50:00|11501.8|11499.8|11505.8|11503.8|11505.8|11503.8|11501.8|11499.8|20
1684857300000|2023-05-23 15:55:00|11506.8|11504.8|11503.8|11501.8|11508.3|11506.3|11503.3|11501.3|122
1684857600000|2023-05-23 16:00:00|11504.8|11502.8|11505.8|11503.8|11505.8|11503.8|11501.8|11499.8|34
1684857900000|2023-05-23 16:05:00|11505.3|11503.3|11505.3|11503.3|11505.8|11503.8|11504.3|11502.3|17
1684858200000|2023-05-23 16:10:00|11504.8|11502.8|11503.8|11501.8|11504.8|11502.8|11501.3|11499.3|8
1684858500000|2023-05-23 16:15:00|11504.3|11502.3|11500.3|11498.3|11504.3|11502.3|11498.8|11496.8|22
1684858800000|2023-05-23 16:20:00|11499.8|11497.8|11500.8|11498.8|11501.3|11499.3|11498.3|11496.3|12
1684859100000|2023-05-23 16:25:00|11501.3|11499.3|11499.3|11497.3|11501.3|11499.3|11498.3|11496.3|15
1684859400000|2023-05-23 16:30:00|11498.8|11496.8|11495.3|11493.3|11499.8|11497.8|11494.8|11492.8|15
1684859700000|2023-05-23 16:35:00|11494.8|11492.8|11480.3|11478.3|11495.3|11493.3|11479.3|11477.3|35
1684860000000|2023-05-23 16:40:00|11480.8|11478.8|11477.3|11475.3|11482.3|11480.3|11477.3|11475.3|25
1684860300000|2023-05-23 16:45:00|11477.8|11475.8|11477.3|11475.3|11478.8|11476.8|11475.3|11473.3|53
1684860600000|2023-05-23 16:50:00|11476.8|11474.8|11483.3|11481.3|11483.3|11481.3|11475.3|11473.3|8
1684860900000|2023-05-23 16:55:00|11484.3|11482.3|11490.3|11488.3|11491.3|11489.3|11484.3|11482.3|44
1684861200000|2023-05-23 17:00:00|11489.3|11487.3|11489.3|11487.3|11494.3|11492.3|11488.3|11486.3|62
1684861500000|2023-05-23 17:05:00|11489.8|11487.8|11492.8|11490.8|11493.8|11491.8|11487.3|11485.3|8
1684861800000|2023-05-23 17:10:00|11493.3|11491.3|11489.3|11487.3|11493.3|11491.3|11488.8|11486.8|6
1684862100000|2023-05-23 17:15:00|11489.8|11487.8|11489.3|11487.3|11490.8|11488.8|11486.8|11484.8|11
1684862400000|2023-05-23 17:20:00|11488.8|11486.8|11484.3|11482.3|11489.3|11487.3|11483.3|11481.3|13
1684862700000|2023-05-23 17:25:00|11483.8|11481.8|11472.3|11470.3|11484.3|11482.3|11472.3|11470.3|33
1684863000000|2023-05-23 17:30:00|11471.8|11469.8|11465.3|11463.3|11471.8|11469.8|11463.3|11461.3|35
1684863300000|2023-05-23 17:35:00|11464.8|11462.8|11468.3|11466.3|11468.3|11466.3|11464.8|11462.8|0
1684863600000|2023-05-23 17:40:00|11468.8|11466.8|11473.8|11471.8|11474.8|11472.8|11468.3|11466.3|12
1684863900000|2023-05-23 17:45:00|11474.3|11472.3|11472.3|11470.3|11475.8|11473.8|11472.3|11470.3|2
1684864200000|2023-05-23 17:50:00|11472.8|11470.8|11473.8|11471.8|11474.3|11472.3|11472.3|11470.3|3
1684864500000|2023-05-23 17:55:00|11474.3|11472.3|11466.8|11464.8|11474.3|11472.3|11465.8|11463.8|9
1684864800000|2023-05-23 18:00:00|11466.3|11464.3|11466.3|11464.3|11468.3|11466.3|11464.3|11462.3|13
1684865100000|2023-05-23 18:05:00|11465.8|11463.8|11468.3|11466.3|11471.3|11469.3|11465.8|11463.8|7
1684865400000|2023-05-23 18:10:00|11468.8|11466.8|11461.8|11459.8|11468.8|11466.8|11460.8|11458.8|29
1684865700000|2023-05-23 18:15:00|11462.3|11460.3|11458.3|11456.3|11463.3|11461.3|11457.3|11455.3|23
1684866000000|2023-05-23 18:20:00|11457.8|11455.8|11444.3|11442.3|11458.3|11456.3|11444.3|11442.3|70
1684866300000|2023-05-23 18:25:00|11445.3|11443.3|11447.3|11445.3|11450.3|11448.3|11440.8|11438.8|66
1684866600000|2023-05-23 18:30:00|11446.8|11444.8|11453.8|11451.8|11456.8|11454.8|11446.3|11444.3|8
1684866900000|2023-05-23 18:35:00|11454.3|11452.3|11447.8|11445.8|11454.3|11452.3|11445.3|11443.3|22
1684867200000|2023-05-23 18:40:00|11447.3|11445.3|11447.3|11445.3|11448.3|11446.3|11444.8|11442.8|4
1684867500000|2023-05-23 18:45:00|11449.3|11447.3|11450.8|11448.8|11450.8|11448.8|11446.8|11444.8|34
1684867800000|2023-05-23 18:50:00|11451.3|11449.3|11453.3|11451.3|11456.3|11454.3|11450.8|11448.8|13
1684868100000|2023-05-23 18:55:00|11452.8|11450.8|11455.8|11453.8|11456.8|11454.8|11452.3|11450.3|3
1684868400000|2023-05-23 19:00:00|11455.3|11453.3|11455.3|11453.3|11457.3|11455.3|11452.8|11450.8|4
1684868700000|2023-05-23 19:05:00|11454.8|11452.8|11453.3|11451.3|11456.8|11454.8|11449.8|11447.8|21
1684869000000|2023-05-23 19:10:00|11452.8|11450.8|11455.8|11453.8|11456.3|11454.3|11451.3|11449.3|40
1684869300000|2023-05-23 19:15:00|11456.3|11454.3|11447.3|11445.3|11456.3|11454.3|11446.8|11444.8|9
1684869600000|2023-05-23 19:20:00|11446.8|11444.8|11451.8|11449.8|11452.8|11450.8|11446.8|11444.8|23
1684869900000|2023-05-23 19:25:00|11451.3|11449.3|11452.8|11450.8|11452.8|11450.8|11448.3|11446.3|9
1684870200000|2023-05-23 19:30:00|11453.3|11451.3|11459.3|11457.3|11460.3|11458.3|11452.3|11450.3|54
1684870500000|2023-05-23 19:35:00|11459.8|11457.8|11459.3|11457.3|11461.8|11459.8|11455.8|11453.8|23
1684870800000|2023-05-23 19:40:00|11458.8|11456.8|11457.3|11455.3|11458.8|11456.8|11455.8|11453.8|7
1684871100000|2023-05-23 19:45:00|11456.8|11454.8|11457.3|11455.3|11460.3|11458.3|11456.8|11454.8|19
1684871400000|2023-05-23 19:50:00|11456.8|11454.8|11453.3|11451.3|11460.3|11458.3|11453.3|11451.3|21
1684871700000|2023-05-23 19:55:00|11452.8|11450.8|11457.2|11451.2|11457.3|11455.3|11449.3|11447.3|47
1684872000000|2023-05-23 20:00:00|11454.6|11448.6|11458.4|11452.4|11461.1|11455.1|11452.9|11446.9|2
1684872300000|2023-05-23 20:05:00|11459|11453|11457.8|11451.8|11459|11453|11451.9|11445.9|0
1684872600000|2023-05-23 20:10:00|11457.6|11451.6|11456.1|11450.1|11463.1|11457.1|11456.1|11450.1|0
1684872900000|2023-05-23 20:15:00|11455.9|11449.9|11453.4|11447.4|11457.4|11451.4|11453|11447|0
1684873200000|2023-05-23 20:20:00|11454|11448|11453.4|11447.4|11455.1|11449.1|11453.4|11447.4|0
1684873500000|2023-05-23 20:25:00|11454|11448|11455.7|11449.7|11455.7|11449.7|11453.2|11447.2|0
1684873800000|2023-05-23 20:30:00|11455.9|11449.9|11455.1|11449.1|11456.1|11450.1|11454.6|11448.6|0
1684874100000|2023-05-23 20:35:00|11455.7|11449.7|11459.8|11453.8|11459.8|11453.8|11455.7|11449.7|0
1684874400000|2023-05-23 20:40:00|11459.1|11453.1|11460.4|11454.4|11460.4|11454.4|11457.7|11451.7|0
1684874700000|2023-05-23 20:45:00|11460.6|11454.6|11460.4|11454.4|11461.5|11455.5|11459.1|11453.1|0
1684875000000|2023-05-23 20:50:00|11460|11454|11457.8|11451.8|11460.4|11454.4|11456.1|11450.1|0
1684875300000|2023-05-23 20:55:00|11457.6|11451.6|11454.9|11448.9|11457.8|11451.8|11454.2|11448.2|0
1684875600000|2023-05-23 21:00:00|11455.1|11449.1|11455.5|11449.5|11455.5|11449.5|11454.7|11448.7|0
1684876200000|2023-05-23 21:10:00|11455.7|11449.7|11457.4|11451.4|11457.4|11451.4|11455.3|11449.3|0
1684876500000|2023-05-23 21:15:00|11457.2|11451.2|11456.6|11450.6|11458|11452|11456.1|11450.1|0
1684876800000|2023-05-23 21:20:00|11456.5|11450.5|11457|11451|11457.2|11451.2|11455.5|11449.5|0
1684877100000|2023-05-23 21:25:00|11456.8|11450.8|11455.9|11449.9|11457.2|11451.2|11455.9|11449.9|0
1684877400000|2023-05-23 21:30:00|11455.7|11449.7|11455.3|11449.3|11455.7|11449.7|11454.2|11448.2|0
1684877700000|2023-05-23 21:35:00|11455.1|11449.1|11455.5|11449.5|11455.5|11449.5|11454.9|11448.9|0
1684878000000|2023-05-23 21:40:00|11454.9|11448.9|11454.9|11448.9|11454.9|11448.9|11454.9|11448.9|0
1684878300000|2023-05-23 21:45:00|11454.4|11448.4|11454.9|11448.9|11455.3|11449.3|11454.4|11448.4|0
1684878600000|2023-05-23 21:50:00|11454.8|11448.8|11454.2|11448.2|11455.5|11449.5|11454|11448|0
1684878900000|2023-05-23 21:55:00|11454.4|11448.4|11454.4|11448.4|11454.4|11448.4|11454.4|11448.4|0
1684879200000|2023-05-23 22:00:00|11452.1|11446.1|11460.1|11454.1|11460.6|11454.6|11452.1|11446.1|0
1684879500000|2023-05-23 22:05:00|11460.2|11454.2|11460.6|11454.6|11461.2|11455.2|11458.9|11452.9|0
1684879800000|2023-05-23 22:10:00|11460.8|11454.8|11461.2|11455.2|11461.6|11455.6|11460.6|11454.6|0
1684880100000|2023-05-23 22:15:00|11460.8|11454.8|11463.3|11457.3|11463.3|11457.3|11459.5|11453.5|0
1684880400000|2023-05-23 22:20:00|11463.1|11457.1|11463.3|11457.3|11464.4|11458.4|11462.9|11456.9|0
1684880700000|2023-05-23 22:25:00|11463.1|11457.1|11462.9|11456.9|11463.3|11457.3|11461.6|11455.6|0
1684881000000|2023-05-23 22:30:00|11463.1|11457.1|11463.3|11457.3|11464.4|11458.4|11462.9|11456.9|0
1684881300000|2023-05-23 22:35:00|11463.1|11457.1|11461.2|11455.2|11463.1|11457.1|11461.2|11455.2|0
1684881600000|2023-05-23 22:40:00|11461.4|11455.4|11462.3|11456.3|11462.9|11456.9|11461.4|11455.4|0
1684881900000|2023-05-23 22:45:00|11462.9|11456.9|11463.9|11457.9|11464.2|11458.2|11462.9|11456.9|0
1684882200000|2023-05-23 22:50:00|11464|11458|11462.3|11456.3|11464.4|11458.4|11462.3|11456.3|0
1684882500000|2023-05-23 22:55:00|11462.5|11456.5|11463.3|11457.3|11463.3|11457.3|11462.3|11456.3|0
1684882800000|2023-05-23 23:00:00|11463.9|11457.9|11462.3|11456.3|11463.9|11457.9|11461.6|11455.6|0
1684883100000|2023-05-23 23:05:00|11462.2|11456.2|11462.9|11456.9|11462.9|11456.9|11461.6|11455.6|0
1684883400000|2023-05-23 23:10:00|11462.5|11456.5|11463.3|11457.3|11464.4|11458.4|11462.3|11456.3|0
1684883700000|2023-05-23 23:15:00|11463.5|11457.5|11463.5|11457.5|11464.4|11458.4|11463.3|11457.3|0
1684884000000|2023-05-23 23:20:00|11463.3|11457.3|11462.9|11456.9|11463.3|11457.3|11462.3|11456.3|0
1684884300000|2023-05-23 23:25:00|11463.1|11457.1|11462.9|11456.9|11463.3|11457.3|11462.3|11456.3|0
1684884600000|2023-05-23 23:30:00|11463.3|11457.3|11463.3|11457.3|11463.3|11457.3|11462.9|11456.9|0
1684884900000|2023-05-23 23:35:00|11463.9|11457.9|11462.3|11456.3|11463.9|11457.9|11461.6|11455.6|0
1684885200000|2023-05-23 23:40:00|11462.2|11456.2|11463.5|11457.5|11463.9|11457.9|11461.6|11455.6|0
1684885500000|2023-05-23 23:45:00|11463.9|11457.9|11465.6|11459.6|11465.6|11459.6|11463.3|11457.3|0
1684885800000|2023-05-23 23:50:00|11465|11459|11465.6|11459.6|11466.1|11460.1|11464.4|11458.4|0
1684886100000|2023-05-23 23:55:00|11466.1|11460.1|11465.6|11459.6|11466.7|11460.7|11465|11459|0
1684886400000|2023-05-24 00:00:00|11466.1|11460.1|11462.3|11456.3|11466.1|11460.1|11461.3|11455.3|0
1684886700000|2023-05-24 00:05:00|11461.9|11455.9|11462.9|11456.9|11464|11458|11460.2|11454.2|0
1684887000000|2023-05-24 00:10:00|11463|11457|11464.6|11458.6|11465.7|11459.7|11462.9|11456.9|0
1684887300000|2023-05-24 00:15:00|11462.6|11456.6|11460.5|11454.5|11462.6|11456.6|11458.5|11452.5|0
1684887600000|2023-05-24 00:20:00|11460.6|11454.6|11462.6|11456.6|11462.7|11456.7|11460.5|11454.5|0
1684887900000|2023-05-24 00:25:00|11461.6|11455.6|11460.6|11454.6|11461.6|11455.6|11460.5|11454.5|0
1684888200000|2023-05-24 00:30:00|11460.5|11454.5|11462.6|11456.6|11462.6|11456.6|11460.5|11454.5|0
1684888500000|2023-05-24 00:35:00|11460.5|11454.5|11460.5|11454.5|11460.6|11454.6|11460.5|11454.5|0
1684888800000|2023-05-24 00:40:00|11460.6|11454.6|11460.5|11454.5|11460.6|11454.6|11460.5|11454.5|0
1684889100000|2023-05-24 00:45:00|11460.6|11454.6|11462.6|11456.6|11462.6|11456.6|11460.6|11454.6|0
1684889400000|2023-05-24 00:50:00|11460.5|11454.5|11462.6|11456.6|11462.6|11456.6|11460.5|11454.5|0
1684890000000|2023-05-24 01:00:00|11464.7|11458.7|11462.6|11456.6|11464.7|11458.7|11462.6|11456.6|0
1684890300000|2023-05-24 01:05:00|11460.5|11454.5|11458.4|11452.4|11460.5|11454.5|11458.4|11452.4|0
1684890600000|2023-05-24 01:10:00|11458.3|11452.3|11456.3|11450.3|11458.4|11452.4|11456.3|11450.3|0
1684890900000|2023-05-24 01:15:00|11458.4|11452.4|11456.3|11450.3|11458.4|11452.4|11454.2|11448.2|0
1684891200000|2023-05-24 01:20:00|11457.3|11451.3|11458.4|11452.4|11458.4|11452.4|11456.3|11450.3|0
1684891500000|2023-05-24 01:25:00|11458.3|11452.3|11458.4|11452.4|11458.4|11452.4|11456.3|11450.3|0
1684891800000|2023-05-24 01:30:00|11456.3|11450.3|11458.4|11452.4|11460.5|11454.5|11454.2|11448.2|0
1684892100000|2023-05-24 01:35:00|11458.3|11452.3|11458.4|11452.4|11458.4|11452.4|11456.3|11450.3|0
1684892400000|2023-05-24 01:40:00|11460.5|11454.5|11458.4|11452.4|11460.5|11454.5|11458.4|11452.4|0
1684892700000|2023-05-24 01:45:00|11456.4|11450.4|11456.3|11450.3|11458.4|11452.4|11454.2|11448.2|0
1684893000000|2023-05-24 01:50:00|11456.4|11450.4|11456.3|11450.3|11458.4|11452.4|11454.2|11448.2|0
1684893300000|2023-05-24 01:55:00|11455.3|11449.3|11454.2|11448.2|11456.3|11450.3|11454.2|11448.2|0
1684893600000|2023-05-24 02:00:00|11452.1|11446.1|11452.1|11446.1|11452.1|11446.1|11450|11444|0
1684893900000|2023-05-24 02:05:00|11454.2|11448.2|11454.2|11448.2|11454.2|11448.2|11452.1|11446.1|0
1684894200000|2023-05-24 02:10:00|11456|11450|11456|11450|11456|11450|11454.2|11448.2|0
1684894500000|2023-05-24 02:15:00|11454.2|11448.2|11454.2|11448.2|11456|11450|11454.2|11448.2|0
1684894800000|2023-05-24 02:20:00|11452.4|11446.4|11454.2|11448.2|11454.2|11448.2|11452.4|11446.4|0
1684895100000|2023-05-24 02:25:00|11456|11450|11454.2|11448.2|11456|11450|11454.2|11448.2|0
1684896000000|2023-05-24 02:40:00|11453.3|11447.3|11452.4|11446.4|11453.3|11447.3|11452.4|11446.4|0
1684897200000|2023-05-24 03:00:00|11454.2|11448.2|11454.2|11448.2|11454.2|11448.2|11454.2|11448.2|0
1684897800000|2023-05-24 03:10:00|11454.3|11448.3|11456.1|11450.1|11456.1|11450.1|11454.3|11448.3|0
1684898100000|2023-05-24 03:15:00|11455.2|11449.2|11456.1|11450.1|11456.1|11450.1|11454.3|11448.3|0
1684898400000|2023-05-24 03:20:00|11456|11450|11454.2|11448.2|11456.1|11450.1|11454.2|11448.2|0
1684898700000|2023-05-24 03:25:00|11453.3|11447.3|11452.4|11446.4|11454.2|11448.2|11452.4|11446.4|0
1684899000000|2023-05-24 03:30:00|11454.2|11448.2|11454.2|11448.2|11454.2|11448.2|11454.2|11448.2|0
1684899300000|2023-05-24 03:35:00|11456|11450|11454.2|11448.2|11456|11450|11454.2|11448.2|0
1684899900000|2023-05-24 03:45:00|11456|11450|11454.2|11448.2|11456|11450|11454.2|11448.2|0
1684900200000|2023-05-24 03:50:00|11454.3|11448.3|11454.3|11448.3|11454.3|11448.3|11454.3|11448.3|0
1684900500000|2023-05-24 03:55:00|11454.2|11448.2|11456|11450|11456|11450|11454.2|11448.2|0
1684900800000|2023-05-24 04:00:00|11456.1|11450.1|11456.1|11450.1|11456.1|11450.1|11454.3|11448.3|0
1684901100000|2023-05-24 04:05:00|11454.3|11448.3|11456.1|11450.1|11456.1|11450.1|11454.3|11448.3|0
1684902300000|2023-05-24 04:25:00|11457.9|11451.9|11457.9|11451.9|11457.9|11451.9|11457.9|11451.9|0
1684903200000|2023-05-24 04:40:00|11456.1|11450.1|11457.9|11451.9|11457.9|11451.9|11456.1|11450.1|0
1684903500000|2023-05-24 04:45:00|11457|11451|11457.9|11451.9|11457.9|11451.9|11457|11451|0
1684904100000|2023-05-24 04:55:00|11459.7|11453.7|11459.7|11453.7|11459.7|11453.7|11459.7|11453.7|0
1684904400000|2023-05-24 05:00:00|11460.3|11454.3|11462.1|11456.1|11462.1|11456.1|11458.5|11452.5|0
1684904700000|2023-05-24 05:05:00|11463|11457|11462.1|11456.1|11463|11457|11462.1|11456.1|0
1684905000000|2023-05-24 05:10:00|11462|11456|11462.1|11456.1|11462.1|11456.1|11461.2|11455.2|0
1684905300000|2023-05-24 05:15:00|11462|11456|11456.6|11450.6|11462.1|11456.1|11456.6|11450.6|0
1684905600000|2023-05-24 05:20:00|11458.4|11452.4|11460.3|11454.3|11460.3|11454.3|11458.4|11452.4|0
1684905900000|2023-05-24 05:25:00|11462.1|11456.1|11460.2|11454.2|11462.1|11456.1|11458.4|11452.4|0
1684906200000|2023-05-24 05:30:00|11459.3|11453.3|11453.9|11447.9|11460.2|11454.2|11453|11447|0
1684906500000|2023-05-24 05:35:00|11454.8|11448.8|11451.2|11445.2|11454.8|11448.8|11449.4|11443.4|0
1684906800000|2023-05-24 05:40:00|11449.4|11443.4|11450|11444|11450.9|11444.9|11449.1|11443.1|0
1684907100000|2023-05-24 05:45:00|11449.1|11443.1|11449.1|11443.1|11450.9|11444.9|11447.2|11441.2|0
1684907400000|2023-05-24 05:50:00|11450.9|11444.9|11445.4|11439.4|11450.9|11444.9|11443.7|11437.7|0
1684907700000|2023-05-24 05:55:00|11443.7|11437.7|11444.2|11438.2|11447.2|11441.2|11442.4|11436.4|0
1684908000000|2023-05-24 06:00:00|11428.8|11426.8|11414.3|11412.3|11428.8|11426.8|11404.8|11402.8|146
1684908300000|2023-05-24 06:05:00|11414.8|11412.8|11417.3|11415.3|11422.8|11420.8|11413.3|11411.3|146
1684908600000|2023-05-24 06:10:00|11417.8|11415.8|11427.3|11425.3|11427.8|11425.8|11417.3|11415.3|53
1684908900000|2023-05-24 06:15:00|11426.8|11424.8|11429.3|11427.3|11430.3|11428.3|11425.3|11423.3|47
1684909200000|2023-05-24 06:20:00|11429.8|11427.8|11424.3|11422.3|11433.3|11431.3|11423.3|11421.3|43
1684909500000|2023-05-24 06:25:00|11424.8|11422.8|11433.3|11431.3|11433.8|11431.8|11424.8|11422.8|22
1684909800000|2023-05-24 06:30:00|11432.8|11430.8|11428.3|11426.3|11434.8|11432.8|11428.3|11426.3|49
1684910100000|2023-05-24 06:35:00|11429.3|11427.3|11433.3|11431.3|11433.8|11431.8|11428.3|11426.3|38
1684910400000|2023-05-24 06:40:00|11434.3|11432.3|11437.3|11435.3|11437.8|11435.8|11433.3|11431.3|54
1684910700000|2023-05-24 06:45:00|11437.8|11435.8|11435.3|11433.3|11438.3|11436.3|11434.8|11432.8|20
1684911000000|2023-05-24 06:50:00|11435.8|11433.8|11439.3|11437.3|11441.3|11439.3|11435.3|11433.3|22
1684911300000|2023-05-24 06:55:00|11438.8|11436.8|11430.3|11428.3|11438.8|11436.8|11429.3|11427.3|69
1684911600000|2023-05-24 07:00:00|11426.8|11424.8|11427.8|11425.8|11436.3|11434.3|11421.3|11419.3|774
1684911900000|2023-05-24 07:05:00|11427.3|11425.3|11436.3|11434.3|11441.3|11439.3|11420.8|11418.8|465
1684912200000|2023-05-24 07:10:00|11435.8|11433.8|11444.3|11442.3|11448.3|11446.3|11434.3|11432.3|290
1684912500000|2023-05-24 07:15:00|11444.8|11442.8|11434.8|11432.8|11445.8|11443.8|11431.3|11429.3|263
1684912800000|2023-05-24 07:20:00|11434.3|11432.3|11433.3|11431.3|11440.3|11438.3|11429.8|11427.8|219
1684913100000|2023-05-24 07:25:00|11432.8|11430.8|11418.3|11416.3|11435.8|11433.8|11417.8|11415.8|289
1684913400000|2023-05-24 07:30:00|11417.8|11415.8|11413.3|11411.3|11417.8|11415.8|11407.8|11405.8|285
1684913700000|2023-05-24 07:35:00|11412.8|11410.8|11413.8|11411.8|11419.3|11417.3|11405.3|11403.3|404
1684914000000|2023-05-24 07:40:00|11415|11413|11401|11399|11416|11414|11399|11397|262
1684914300000|2023-05-24 07:45:00|11400|11398|11407|11405|11407|11405|11398|11396|214
1684914600000|2023-05-24 07:50:00|11407.5|11405.5|11400.5|11398.5|11408|11406|11398.5|11396.5|181
1684914900000|2023-05-24 07:55:00|11401|11399|11416.5|11414.5|11420|11418|11400.5|11398.5|198
1684915200000|2023-05-24 08:00:00|11416|11414|11418|11416|11420.5|11418.5|11406.5|11404.5|241
1684915500000|2023-05-24 08:05:00|11418.5|11416.5|11420.5|11418.5|11434.5|11432.5|11418.5|11416.5|302
1684915800000|2023-05-24 08:10:00|11420|11418|11413.5|11411.5|11421|11419|11410|11408|121
1684916100000|2023-05-24 08:15:00|11413|11411|11404|11402|11418|11416|11404|11402|153
1684916400000|2023-05-24 08:20:00|11404.5|11402.5|11408|11406|11409|11407|11401|11399|203
1684916700000|2023-05-24 08:25:00|11407.5|11405.5|11406.5|11404.5|11411|11409|11406|11404|103
1684917000000|2023-05-24 08:30:00|11406|11404|11403|11401|11412.5|11410.5|11402.5|11400.5|98
1684917300000|2023-05-24 08:35:00|11402.5|11400.5|11420|11418|11420.5|11418.5|11402|11400|145
1684917600000|2023-05-24 08:40:00|11420.5|11418.5|11424|11422|11428|11426|11420|11418|106
1684917900000|2023-05-24 08:45:00|11424.5|11422.5|11427|11425|11429|11427|11422|11420|107
1684918200000|2023-05-24 08:50:00|11428|11426|11436|11434|11436|11434|11427|11425|207
1684918500000|2023-05-24 08:55:00|11435.5|11433.5|11439.5|11437.5|11441.5|11439.5|11435|11433|553
1684918800000|2023-05-24 09:00:00|11440|11438|11437.5|11435.5|11442|11440|11436|11434|142
1684919100000|2023-05-24 09:05:00|11438|11436|11420|11418|11439|11437|11419.5|11417.5|167
1684919400000|2023-05-24 09:10:00|11419.5|11417.5|11411.5|11409.5|11423|11421|11408.5|11406.5|178
1684919700000|2023-05-24 09:15:00|11411|11409|11412|11410|11413|11411|11407.5|11405.5|260
1684920000000|2023-05-24 09:20:00|11412.5|11410.5|11406.5|11404.5|11415.5|11413.5|11404|11402|118
1684920300000|2023-05-24 09:25:00|11406|11404|11398.5|11396.5|11408|11406|11397.5|11395.5|166
1684920600000|2023-05-24 09:30:00|11399|11397|11395.5|11393.5|11401|11399|11394|11392|186
1684920900000|2023-05-24 09:35:00|11396|11394|11390|11388|11397.5|11395.5|11386|11384|188
1684921200000|2023-05-24 09:40:00|11390.5|11388.5|11392|11390|11393|11391|11386|11384|151
1684921500000|2023-05-24 09:45:00|11391.5|11389.5|11384.5|11382.5|11396|11394|11382|11380|153
1684921800000|2023-05-24 09:50:00|11384|11382|11395|11393|11396|11394|11384|11382|89
1684922100000|2023-05-24 09:55:00|11395.5|11393.5|11394|11392|11397.5|11395.5|11392.5|11390.5|158
1684922400000|2023-05-24 10:00:00|11395|11393|11400|11398|11400|11398|11392|11390|159
1684922700000|2023-05-24 10:05:00|11400.5|11398.5|11396|11394|11402|11400|11393.5|11391.5|87
1684923000000|2023-05-24 10:10:00|11395.5|11393.5|11391.5|11389.5|11395.5|11393.5|11386|11384|157
1684923300000|2023-05-24 10:15:00|11391|11389|11393|11391|11393.5|11391.5|11389|11387|84
1684923600000|2023-05-24 10:20:00|11393.5|11391.5|11393.5|11391.5|11398|11396|11390|11388|97
1684923900000|2023-05-24 10:25:00|11394|11392|11395.5|11393.5|11397.5|11395.5|11393|11391|52
1684924200000|2023-05-24 10:30:00|11395|11393|11394.5|11392.5|11396|11394|11392.5|11390.5|86
1684924500000|2023-05-24 10:35:00|11394|11392|11394|11392|11395|11393|11390.5|11388.5|87
1684924800000|2023-05-24 10:40:00|11393.5|11391.5|11396.5|11394.5|11397|11395|11393|11391|59
1684925100000|2023-05-24 10:45:00|11396|11394|11398|11396|11399.5|11397.5|11395|11393|594
1684925400000|2023-05-24 10:50:00|11398.5|11396.5|11395|11393|11399|11397|11393|11391|106
1684925700000|2023-05-24 10:55:00|11395.5|11393.5|11397|11395|11398|11396|11392|11390|88
1684926000000|2023-05-24 11:00:00|11397.5|11395.5|11397|11395|11402|11400|11393.5|11391.5|99
1684926300000|2023-05-24 11:05:00|11396.5|11394.5|11395|11393|11398.5|11396.5|11395|11393|61
1684926600000|2023-05-24 11:10:00|11394|11392|11389|11387|11394.5|11392.5|11387|11385|94
1684926900000|2023-05-24 11:15:00|11389.5|11387.5|11396.5|11394.5|11397|11395|11389|11387|76
1684927200000|2023-05-24 11:20:00|11397.5|11395.5|11384|11382|11398|11396|11383.5|11381.5|262
1684927500000|2023-05-24 11:25:00|11384.5|11382.5|11391|11389|11391|11389|11384.5|11382.5|90
1684927800000|2023-05-24 11:30:00|11392|11390|11389|11387|11394|11392|11388|11386|105
1684928100000|2023-05-24 11:35:00|11388.5|11386.5|11390.5|11388.5|11393|11391|11387.5|11385.5|607
1684928400000|2023-05-24 11:40:00|11390.3|11388.3|11389.3|11387.3|11390.8|11388.8|11386.3|11384.3|802
1684928700000|2023-05-24 11:45:00|11389.8|11387.8|11386.3|11384.3|11391.3|11389.3|11384.8|11382.8|1068
1684929000000|2023-05-24 11:50:00|11386.8|11384.8|11380.8|11378.8|11387.3|11385.3|11380.8|11378.8|51
1684929300000|2023-05-24 11:55:00|11381.3|11379.3|11382.8|11380.8|11385.8|11383.8|11379.8|11377.8|61
1684929600000|2023-05-24 12:00:00|11383.3|11381.3|11382.8|11380.8|11385.8|11383.8|11375.8|11373.8|111
1684929900000|2023-05-24 12:05:00|11382.3|11380.3|11387.3|11385.3|11390.8|11388.8|11381.8|11379.8|174
1684930200000|2023-05-24 12:10:00|11387.8|11385.8|11390.8|11388.8|11395.8|11393.8|11387.8|11385.8|1003
1684930500000|2023-05-24 12:15:00|11391.3|11389.3|11392.8|11390.8|11394.3|11392.3|11388.8|11386.8|107
1684930800000|2023-05-24 12:20:00|11392.3|11390.3|11394.3|11392.3|11394.3|11392.3|11390.3|11388.3|205
1684931100000|2023-05-24 12:25:00|11394.8|11392.8|11391.8|11389.8|11396.8|11394.8|11390.8|11388.8|118
1684931400000|2023-05-24 12:30:00|11390.8|11388.8|11386.8|11384.8|11390.8|11388.8|11384.8|11382.8|215
1684931700000|2023-05-24 12:35:00|11386.3|11384.3|11386.8|11384.8|11389.8|11387.8|11385.3|11383.3|186
1684932000000|2023-05-24 12:40:00|11387.8|11385.8|11384.8|11382.8|11390.8|11388.8|11384.8|11382.8|202
1684932300000|2023-05-24 12:45:00|11385.8|11383.8|11381.8|11379.8|11386.3|11384.3|11380.8|11378.8|234
1684932600000|2023-05-24 12:50:00|11382.3|11380.3|11377.8|11375.8|11382.8|11380.8|11377.8|11375.8|209
1684932900000|2023-05-24 12:55:00|11378.8|11376.8|11373.8|11371.8|11379.8|11377.8|11371.3|11369.3|235
1684933200000|2023-05-24 13:00:00|11374.8|11372.8|11372.3|11370.3|11375.3|11373.3|11370.8|11368.8|241
1684933500000|2023-05-24 13:05:00|11372.8|11370.8|11381.8|11379.8|11384.3|11382.3|11371.8|11369.8|395
1684933800000|2023-05-24 13:10:00|11382.3|11380.3|11386.8|11384.8|11387.8|11385.8|11381.8|11379.8|690
1684934100000|2023-05-24 13:15:00|11387.8|11385.8|11386.8|11384.8|11389.8|11387.8|11384.3|11382.3|279
1684934400000|2023-05-24 13:20:00|11387.3|11385.3|11387.8|11385.8|11389.8|11387.8|11385.3|11383.3|209
1684934700000|2023-05-24 13:25:00|11387.3|11385.3|11387.8|11385.8|11392.3|11390.3|11385.8|11383.8|323
1684935000000|2023-05-24 13:30:00|11386.3|11384.3|11372.8|11370.8|11388.3|11386.3|11369.8|11367.8|575
1684935300000|2023-05-24 13:35:00|11373.8|11371.8|11364.3|11362.3|11374.8|11372.8|11361.8|11359.8|449
1684935600000|2023-05-24 13:40:00|11363.8|11361.8|11356.8|11354.8|11370.3|11368.3|11355.8|11353.8|474
1684935900000|2023-05-24 13:45:00|11357.8|11355.8|11357.8|11355.8|11358.8|11356.8|11350.8|11348.8|423
1684936200000|2023-05-24 13:50:00|11356.8|11354.8|11358.8|11356.8|11365.8|11363.8|11356.8|11354.8|419
1684936500000|2023-05-24 13:55:00|11359.3|11357.3|11365.8|11363.8|11371.8|11369.8|11356.8|11354.8|407
1684936800000|2023-05-24 14:00:00|11366.3|11364.3|11363.3|11361.3|11370.8|11368.8|11362.8|11360.8|473
1684937100000|2023-05-24 14:05:00|11363.8|11361.8|11356.8|11354.8|11365.8|11363.8|11354.8|11352.8|391
1684937400000|2023-05-24 14:10:00|11355.7|11353.7|11367.7|11365.7|11368.7|11366.7|11355.7|11353.7|447
1684937700000|2023-05-24 14:15:00|11368.2|11366.2|11374.7|11372.7|11374.7|11372.7|11363.2|11361.2|365
1684938000000|2023-05-24 14:20:00|11373.7|11371.7|11369.7|11367.7|11376.2|11374.2|11368.7|11366.7|430
1684938300000|2023-05-24 14:25:00|11370.2|11368.2|11373.2|11371.2|11375.7|11373.7|11366.7|11364.7|479
1684938600000|2023-05-24 14:30:00|11373.7|11371.7|11372.7|11370.7|11374.7|11372.7|11368.7|11366.7|269
1684938900000|2023-05-24 14:35:00|11372.2|11370.2|11371.7|11369.7|11376.7|11374.7|11368.7|11366.7|278
1684939200000|2023-05-24 14:40:00|11372.2|11370.2|11381.7|11379.7|11381.7|11379.7|11371.2|11369.2|185
1684939500000|2023-05-24 14:45:00|11381.2|11379.2|11387.7|11385.7|11390.7|11388.7|11380.7|11378.7|304
1684939800000|2023-05-24 14:50:00|11387.2|11385.2|11383.7|11381.7|11387.7|11385.7|11383.7|11381.7|163
1684940100000|2023-05-24 14:55:00|11384.2|11382.2|11384.2|11382.2|11387.2|11385.2|11382.7|11380.7|279
1684940400000|2023-05-24 15:00:00|11384.7|11382.7|11381.2|11379.2|11384.7|11382.7|11376.7|11374.7|337
1684940700000|2023-05-24 15:05:00|11380.7|11378.7|11378.7|11376.7|11380.7|11378.7|11371.7|11369.7|378
1684941000000|2023-05-24 15:10:00|11378.2|11376.2|11377.7|11375.7|11381.7|11379.7|11376.7|11374.7|390
1684941300000|2023-05-24 15:15:00|11376.7|11374.7|11376.2|11374.2|11380.7|11378.7|11374.7|11372.7|724
1684941600000|2023-05-24 15:20:00|11376.7|11374.7|11392.7|11390.7|11394.7|11392.7|11376.7|11374.7|644
1684941900000|2023-05-24 15:25:00|11392.2|11390.2|11386.2|11384.2|11396.7|11394.7|11386.2|11384.2|1629
1684942200000|2023-05-24 15:30:00|11386.7|11384.7|11393.7|11391.7|11394.2|11392.2|11381.7|11379.7|1162
1684942500000|2023-05-24 15:35:00|11393.2|11391.2|11393.7|11391.7|11396.2|11394.2|11392.2|11390.2|259
1684942800000|2023-05-24 15:40:00|11394.2|11392.2|11388.7|11386.7|11395.7|11393.7|11386.2|11384.2|177
1684943100000|2023-05-24 15:45:00|11388.2|11386.2|11391.7|11389.7|11392.7|11390.7|11388.2|11386.2|49
1684943400000|2023-05-24 15:50:00|11393.7|11391.7|11389.7|11387.7|11394.7|11392.7|11388.2|11386.2|84
1684943700000|2023-05-24 15:55:00|11390.7|11388.7|11386.7|11384.7|11392.2|11390.2|11386.7|11384.7|24
1684944000000|2023-05-24 16:00:00|11387.2|11385.2|11392.2|11390.2|11392.2|11390.2|11386.2|11384.2|70
1684944300000|2023-05-24 16:05:00|11392.7|11390.7|11387.2|11385.2|11392.7|11390.7|11387.2|11385.2|24
1684944600000|2023-05-24 16:10:00|11387.7|11385.7|11388.2|11386.2|11388.7|11386.7|11383.2|11381.2|43
1684944900000|2023-05-24 16:15:00|11387.7|11385.7|11383.2|11381.2|11388.2|11386.2|11382.7|11380.7|32
1684945200000|2023-05-24 16:20:00|11383.7|11381.7|11382.2|11380.2|11384.2|11382.2|11380.2|11378.2|51
1684945500000|2023-05-24 16:25:00|11381.7|11379.7|11384.2|11382.2|11385.7|11383.7|11381.2|11379.2|19
1684945800000|2023-05-24 16:30:00|11383.7|11381.7|11387.2|11385.2|11388.7|11386.7|11382.2|11380.2|26
1684946100000|2023-05-24 16:35:00|11387.7|11385.7|11387.2|11385.2|11388.2|11386.2|11383.7|11381.7|15
1684946400000|2023-05-24 16:40:00|11387.7|11385.7|11386.2|11384.2|11390.2|11388.2|11385.7|11383.7|17
1684946700000|2023-05-24 16:45:00|11386.7|11384.7|11385.7|11383.7|11388.2|11386.2|11385.2|11383.2|5
1684947000000|2023-05-24 16:50:00|11386.2|11384.2|11386.2|11384.2|11388.2|11386.2|11385.7|11383.7|13
1684947300000|2023-05-24 16:55:00|11386.7|11384.7|11386.7|11384.7|11386.7|11384.7|11383.7|11381.7|27
1684947600000|2023-05-24 17:00:00|11386.2|11384.2|11380.2|11378.2|11386.2|11384.2|11379.2|11377.2|35
1684947900000|2023-05-24 17:05:00|11379.7|11377.7|11381.2|11379.2|11382.7|11380.7|11379.2|11377.2|46
1684948200000|2023-05-24 17:10:00|11380.7|11378.7|11377.7|11375.7|11380.7|11378.7|11377.7|11375.7|9
1684948500000|2023-05-24 17:15:00|11378.2|11376.2|11383.7|11381.7|11384.7|11382.7|11377.7|11375.7|29
1684948800000|2023-05-24 17:20:00|11384.2|11382.2|11383.2|11381.2|11387.7|11385.7|11383.2|11381.2|19
1684949100000|2023-05-24 17:25:00|11383.7|11381.7|11377.2|11375.2|11383.7|11381.7|11377.2|11375.2|7
1684949400000|2023-05-24 17:30:00|11377.7|11375.7|11380.2|11378.2|11381.2|11379.2|11377.7|11375.7|6
1684949700000|2023-05-24 17:35:00|11380.7|11378.7|11382.2|11380.2|11382.2|11380.2|11380.2|11378.2|2
1684950000000|2023-05-24 17:40:00|11382.7|11380.7|11387.2|11385.2|11387.2|11385.2|11382.2|11380.2|27
1684950300000|2023-05-24 17:45:00|11386.7|11384.7|11386.7|11384.7|11388.2|11386.2|11385.2|11383.2|81
1684950600000|2023-05-24 17:50:00|11386.2|11384.2|11385.7|11383.7|11387.7|11385.7|11385.2|11383.2|16
1684950900000|2023-05-24 17:55:00|11385.2|11383.2|11386.2|11384.2|11387.2|11385.2|11385.2|11383.2|11
1684951200000|2023-05-24 18:00:00|11385.7|11383.7|11385.2|11383.2|11390.2|11388.2|11384.2|11382.2|22
1684951500000|2023-05-24 18:05:00|11385.7|11383.7|11379.7|11377.7|11387.2|11385.2|11379.7|11377.7|18
1684951800000|2023-05-24 18:10:00|11379.2|11377.2|11375.2|11373.2|11380.2|11378.2|11375.2|11373.2|11
1684952100000|2023-05-24 18:15:00|11375.7|11373.7|11374.2|11372.2|11376.2|11374.2|11372.2|11370.2|6
1684952400000|2023-05-24 18:20:00|11373.7|11371.7|11373.2|11371.2|11374.2|11372.2|11371.2|11369.2|26
1684952700000|2023-05-24 18:25:00|11372.7|11370.7|11368.2|11366.2|11373.2|11371.2|11367.2|11365.2|9
1684953000000|2023-05-24 18:30:00|11367.7|11365.7|11368.2|11366.2|11368.2|11366.2|11366.2|11364.2|14
1684953300000|2023-05-24 18:35:00|11367.7|11365.7|11370.2|11368.2|11371.2|11369.2|11366.2|11364.2|20
1684953600000|2023-05-24 18:40:00|11369.7|11367.7|11368.2|11366.2|11370.7|11368.7|11367.2|11365.2|37
1684953900000|2023-05-24 18:45:00|11368.7|11366.7|11368.2|11366.2|11370.7|11368.7|11368.2|11366.2|12
1684954200000|2023-05-24 18:50:00|11367.7|11365.7|11366.2|11364.2|11370.7|11368.7|11366.2|11364.2|19
1684954500000|2023-05-24 18:55:00|11366.7|11364.7|11367.2|11365.2|11367.2|11365.2|11364.7|11362.7|5
1684954800000|2023-05-24 19:00:00|11367.7|11365.7|11364.2|11362.2|11368.2|11366.2|11364.2|11362.2|44
1684955100000|2023-05-24 19:05:00|11364.7|11362.7|11366.2|11364.2|11367.7|11365.7|11364.2|11362.2|12
1684955400000|2023-05-24 19:10:00|11365.7|11363.7|11365.2|11363.2|11367.2|11365.2|11365.2|11363.2|19
1684955700000|2023-05-24 19:15:00|11364.2|11362.2|11377.2|11375.2|11378.2|11376.2|11364.2|11362.2|27
1684956000000|2023-05-24 19:20:00|11377.7|11375.7|11379.2|11377.2|11384.7|11382.7|11375.7|11373.7|31
1684956300000|2023-05-24 19:25:00|11379.7|11377.7|11377.2|11375.2|11381.2|11379.2|11376.2|11374.2|16
1684956600000|2023-05-24 19:30:00|11377.7|11375.7|11385.2|11383.2|11386.2|11384.2|11377.7|11375.7|49
1684956900000|2023-05-24 19:35:00|11384.2|11382.2|11377.2|11375.2|11384.2|11382.2|11376.7|11374.7|17
1684957200000|2023-05-24 19:40:00|11377.7|11375.7|11376.2|11374.2|11379.2|11377.2|11374.2|11372.2|23
1684957500000|2023-05-24 19:45:00|11375.7|11373.7|11378.7|11376.7|11379.2|11377.2|11374.7|11372.7|18
1684957800000|2023-05-24 19:50:00|11378.2|11376.2|11369.7|11367.7|11378.2|11376.2|11368.7|11366.7|46
1684958100000|2023-05-24 19:55:00|11369.2|11367.2|11374.7|11368.7|11374.8|11372.7|11367.2|11365.2|34
1684958400000|2023-05-24 20:00:00|11375.1|11369.1|11375.5|11369.5|11376.8|11370.8|11371|11365|0
1684958700000|2023-05-24 20:05:00|11375.3|11369.3|11375.5|11369.5|11377.7|11371.7|11374.7|11368.7|0
1684959000000|2023-05-24 20:10:00|11375.7|11369.7|11379.2|11373.2|11380.5|11374.5|11375.1|11369.1|0
1684959300000|2023-05-24 20:15:00|11378.8|11372.8|11380.5|11374.5|11382.6|11376.6|11378.8|11372.8|0
1684959600000|2023-05-24 20:20:00|11380.9|11374.9|11401.2|11395.2|11404.2|11398.2|11380.9|11374.9|0
1684959900000|2023-05-24 20:25:00|11400.8|11394.8|11394.5|11388.5|11401.6|11395.6|11392.8|11386.8|0
1684960200000|2023-05-24 20:30:00|11394.6|11388.6|11399.5|11393.5|11400.8|11394.8|11394.1|11388.1|0
1684960500000|2023-05-24 20:35:00|11399.1|11393.1|11399.1|11393.1|11401.9|11395.9|11398.6|11392.6|0
1684960800000|2023-05-24 20:40:00|11398.8|11392.8|11399.9|11393.9|11401.6|11395.6|11398.8|11392.8|0
1684961100000|2023-05-24 20:45:00|11399.7|11393.7|11400.3|11394.3|11400.8|11394.8|11398.6|11392.6|0
1684961400000|2023-05-24 20:50:00|11400.4|11394.4|11404.6|11398.6|11404.6|11398.6|11399.9|11393.9|0
1684961700000|2023-05-24 20:55:00|11404.7|11398.7|11407.5|11401.5|11407.7|11401.7|11404.7|11398.7|0
1684962000000|2023-05-24 21:00:00|11407.4|11401.4|11404|11398|11407.4|11401.4|11403.8|11397.8|0
1684962300000|2023-05-24 21:05:00|11402.2|11396.2|11400.9|11394.9|11402.4|11396.4|11400|11394|0
1684962600000|2023-05-24 21:10:00|11400.6|11394.6|11400.2|11394.2|11401.1|11395.1|11400|11394|0
1684962900000|2023-05-24 21:15:00|11396.6|11390.6|11399|11393|11399|11393|11396.4|11390.4|0
1684963200000|2023-05-24 21:20:00|11398.3|11392.3|11400.7|11394.7|11401.1|11395.1|11397.9|11391.9|0
1684963500000|2023-05-24 21:25:00|11400.5|11394.5|11399|11393|11400.7|11394.7|11399|11393|0
1684963800000|2023-05-24 21:30:00|11398.8|11392.8|11397.9|11391.9|11399.6|11393.6|11397.9|11391.9|0
1684964100000|2023-05-24 21:35:00|11397.7|11391.7|11400.3|11394.3|11401.8|11395.8|11397.7|11391.7|0
1684964400000|2023-05-24 21:40:00|11400.4|11394.4|11402|11396|11402.4|11396.4|11400.4|11394.4|0
1684964700000|2023-05-24 21:45:00|11401.8|11395.8|11402.4|11396.4|11402.4|11396.4|11401.1|11395.1|0
1684965000000|2023-05-24 21:50:00|11402.6|11396.6|11400.3|11394.3|11403.5|11397.5|11400.3|11394.3|0
1684965300000|2023-05-24 21:55:00|11400.5|11394.5|11400.9|11394.9|11402|11396|11399.9|11393.9|0
1684965600000|2023-05-24 22:00:00|11401|11395|11400.9|11394.9|11407.8|11401.8|11400.2|11394.2|0
1684965900000|2023-05-24 22:05:00|11401.3|11395.3|11399.6|11393.6|11401.9|11395.9|11398.9|11392.9|0
1684966200000|2023-05-24 22:10:00|11400|11394|11400|11394|11400.6|11394.6|11399.1|11393.1|0
1684966500000|2023-05-24 22:15:00|11399.8|11393.8|11398.5|11392.5|11400.2|11394.2|11398.3|11392.3|0
1684966800000|2023-05-24 22:20:00|11398.3|11392.3|11394.4|11388.4|11399.3|11393.3|11393.7|11387.7|0
1684967100000|2023-05-24 22:25:00|11394.6|11388.6|11391.8|11385.8|11395|11389|11391.8|11385.8|0
1684967400000|2023-05-24 22:30:00|11391.6|11385.6|11390.9|11384.9|11393.1|11387.1|11390.5|11384.5|0
1684967700000|2023-05-24 22:35:00|11391|11385|11382.8|11376.8|11392.2|11386.2|11373.7|11367.7|0
1684968000000|2023-05-24 22:40:00|11383|11377|11387.7|11381.7|11389.5|11383.5|11382.8|11376.8|0
1684968300000|2023-05-24 22:45:00|11387.9|11381.9|11382.7|11376.7|11388.5|11382.5|11382.7|11376.7|0
1684968600000|2023-05-24 22:50:00|11382.9|11376.9|11388.7|11382.7|11389.6|11383.6|11381.6|11375.6|0
1684968900000|2023-05-24 22:55:00|11388.5|11382.5|11388.4|11382.4|11388.5|11382.5|11386.1|11380.1|0
1684969200000|2023-05-24 23:00:00|11388.8|11382.8|11389|11383|11390.5|11384.5|11387.9|11381.9|0
1684969500000|2023-05-24 23:05:00|11389.2|11383.2|11387.9|11381.9|11389.5|11383.5|11386.4|11380.4|0
1684969800000|2023-05-24 23:10:00|11388.1|11382.1|11390.5|11384.5|11390.5|11384.5|11388.1|11382.1|0
1684970100000|2023-05-24 23:15:00|11390.9|11384.9|11391.9|11385.9|11392.7|11386.7|11390.9|11384.9|0
1684970400000|2023-05-24 23:20:00|11391.5|11385.5|11390.2|11384.2|11392.3|11386.3|11389.9|11383.9|0
1684970700000|2023-05-24 23:25:00|11390.4|11384.4|11388|11382|11390.8|11384.8|11388|11382|0
1684971000000|2023-05-24 23:30:00|11388.2|11382.2|11392.3|11386.3|11392.7|11386.7|11388.2|11382.2|0
1684971300000|2023-05-24 23:35:00|11392.1|11386.1|11393.5|11387.5|11396|11390|11391.9|11385.9|0
1684971600000|2023-05-24 23:40:00|11393.3|11387.3|11393.1|11387.1|11394.2|11388.2|11392.5|11386.5|0
1684971900000|2023-05-24 23:45:00|11393.5|11387.5|11396.4|11390.4|11396.8|11390.8|11393.5|11387.5|0
1684972200000|2023-05-24 23:50:00|11396.8|11390.8|11397.1|11391.1|11398.2|11392.2|11395.6|11389.6|0
1684972500000|2023-05-24 23:55:00|11397.5|11391.5|11395.4|11389.4|11397.5|11391.5|11395.4|11389.4|0
1684972800000|2023-05-25 00:00:00|11396.1|11390.1|11391.1|11385.1|11396.1|11390.1|11388.7|11382.7|0
1684973100000|2023-05-25 00:05:00|11390.7|11384.7|11392|11386|11393|11387|11389.4|11383.4|0
1684973400000|2023-05-25 00:10:00|11392.1|11386.1|11397.9|11391.9|11398.1|11392.1|11391.3|11385.3|0
1684973700000|2023-05-25 00:15:00|11397.7|11391.7|11395.3|11389.3|11400.8|11394.8|11393.5|11387.5|0
1684974000000|2023-05-25 00:20:00|11393.5|11387.5|11388.1|11382.1|11393.5|11387.5|11383.5|11377.5|0
1684974300000|2023-05-25 00:25:00|11389|11383|11389.9|11383.9|11389.9|11383.9|11386.2|11380.2|0
1684974600000|2023-05-25 00:30:00|11388|11382|11386.2|11380.2|11388.1|11382.1|11386.2|11380.2|0
1684974900000|2023-05-25 00:35:00|11386.3|11380.3|11386.2|11380.2|11389|11383|11386.2|11380.2|0
1684975200000|2023-05-25 00:40:00|11384.4|11378.4|11388.2|11382.2|11388.2|11382.2|11384.4|11378.4|0
1684975500000|2023-05-25 00:45:00|11388.1|11382.1|11386.3|11380.3|11390|11384|11386.3|11380.3|0
1684975800000|2023-05-25 00:50:00|11386.4|11380.4|11388.2|11382.2|11388.2|11382.2|11384.5|11378.5|0
1684976100000|2023-05-25 00:55:00|11390|11384|11391.8|11385.8|11391.8|11385.8|11388.2|11382.2|0
1684976400000|2023-05-25 01:00:00|11391.9|11385.9|11388.3|11382.3|11391.9|11385.9|11386.4|11380.4|0
1684976700000|2023-05-25 01:05:00|11390.1|11384.1|11388.2|11382.2|11390.1|11384.1|11386.4|11380.4|0
1684977000000|2023-05-25 01:10:00|11387.3|11381.3|11386.4|11380.4|11388.2|11382.2|11386.4|11380.4|0
1684977300000|2023-05-25 01:15:00|11385.5|11379.5|11382.7|11376.7|11386.4|11380.4|11382.7|11376.7|0
1684977600000|2023-05-25 01:20:00|11380.9|11374.9|11375.5|11369.5|11381|11375|11373.6|11367.6|0
1684977900000|2023-05-25 01:25:00|11377.3|11371.3|11377.3|11371.3|11377.3|11371.3|11371.7|11365.7|0
1684978200000|2023-05-25 01:30:00|11378.2|11372.2|11381|11375|11381|11375|11375.4|11369.4|0
1684978500000|2023-05-25 01:35:00|11380.9|11374.9|11378.8|11372.8|11380.9|11374.9|11376.7|11370.7|0
1684978800000|2023-05-25 01:40:00|11377.8|11371.8|11374.6|11368.6|11378.9|11372.9|11372.5|11366.5|0
1684979100000|2023-05-25 01:45:00|11374.7|11368.7|11381|11375|11381|11375|11374.6|11368.6|0
1684979400000|2023-05-25 01:50:00|11378.9|11372.9|11374.6|11368.6|11381|11375|11374.6|11368.6|0
1684979700000|2023-05-25 01:55:00|11374.7|11368.7|11376.8|11370.8|11376.8|11370.8|11372.5|11366.5|0
1684980000000|2023-05-25 02:00:00|11374.7|11368.7|11374.7|11368.7|11376.8|11370.8|11374.6|11368.6|0
1684980300000|2023-05-25 02:05:00|11376.7|11370.7|11376.7|11370.7|11376.7|11370.7|11372.5|11366.5|0
1684980600000|2023-05-25 02:10:00|11376.8|11370.8|11381|11375|11383.1|11377.1|11376.7|11370.7|0
1684980900000|2023-05-25 02:15:00|11378.9|11372.9|11378.9|11372.9|11378.9|11372.9|11378.8|11372.8|0
1684981200000|2023-05-25 02:20:00|11381|11375|11378.9|11372.9|11381|11375|11376.7|11370.7|0
1684981500000|2023-05-25 02:25:00|11380|11374|11381|11375|11383.1|11377.1|11378.9|11372.9|0
1684981800000|2023-05-25 02:30:00|11383.1|11377.1|11383.1|11377.1|11383.1|11377.1|11381|11375|0
1684982100000|2023-05-25 02:35:00|11383.2|11377.2|11383.2|11377.2|11385.3|11379.3|11383.1|11377.1|0
1684982400000|2023-05-25 02:40:00|11383.1|11377.1|11383.1|11377.1|11383.2|11377.2|11381.1|11375.1|0
1684982700000|2023-05-25 02:45:00|11381.1|11375.1|11381|11375|11383.1|11377.1|11378.9|11372.9|0
1684983000000|2023-05-25 02:50:00|11378.9|11372.9|11379|11373|11379|11373|11378.9|11372.9|0
1684983300000|2023-05-25 02:55:00|11381|11375|11381|11375|11381.1|11375.1|11379|11373|0
1684983600000|2023-05-25 03:00:00|11383.1|11377.1|11387.3|11381.3|11387.3|11381.3|11383.1|11377.1|0
1684983900000|2023-05-25 03:05:00|11389.4|11383.4|11391.4|11385.4|11391.4|11385.4|11387.3|11381.3|0
1684984200000|2023-05-25 03:10:00|11391.5|11385.5|11393.4|11387.4|11393.6|11387.6|11391.3|11385.3|0
1684984500000|2023-05-25 03:15:00|11393.3|11387.3|11393.3|11387.3|11395.4|11389.4|11393.3|11387.3|0
1684984800000|2023-05-25 03:20:00|11393.4|11387.4|11393.3|11387.3|11393.4|11387.4|11392.3|11386.3|0
1684985100000|2023-05-25 03:25:00|11393.2|11387.2|11393.3|11387.3|11393.3|11387.3|11393.2|11387.2|0
1684985400000|2023-05-25 03:30:00|11393.2|11387.2|11391.2|11385.2|11393.2|11387.2|11389.1|11383.1|0
1684985700000|2023-05-25 03:35:00|11392.2|11386.2|11393.2|11387.2|11393.3|11387.3|11391.2|11385.2|0
1684986000000|2023-05-25 03:40:00|11391.2|11385.2|11391.2|11385.2|11393.2|11387.2|11391.1|11385.1|0
1684986300000|2023-05-25 03:45:00|11389.1|11383.1|11389.1|11383.1|11389.1|11383.1|11388|11382|0
1684986900000|2023-05-25 03:55:00|11387|11381|11389.1|11383.1|11389.1|11383.1|11387|11381|0
1684987200000|2023-05-25 04:00:00|11388|11382|11393.3|11387.3|11393.3|11387.3|11387|11381|0
1684987500000|2023-05-25 04:05:00|11391.2|11385.2|11391.2|11385.2|11391.2|11385.2|11391.2|11385.2|0
1684987800000|2023-05-25 04:10:00|11392.2|11386.2|11391.2|11385.2|11393.3|11387.3|11390.2|11384.2|0
1684988100000|2023-05-25 04:15:00|11390.2|11384.2|11391.2|11385.2|11391.3|11385.3|11389.2|11383.2|0
1684988400000|2023-05-25 04:20:00|11391.3|11385.3|11389.1|11383.1|11391.3|11385.3|11389.1|11383.1|0
1684988700000|2023-05-25 04:25:00|11389.2|11383.2|11389.1|11383.1|11389.2|11383.2|11387.1|11381.1|0
1684989000000|2023-05-25 04:30:00|11388.1|11382.1|11389.1|11383.1|11389.1|11383.1|11387|11381|0
1684989900000|2023-05-25 04:45:00|11387.1|11381.1|11387|11381|11389.1|11383.1|11387|11381|0
1684990200000|2023-05-25 04:50:00|11389.1|11383.1|11387|11381|11389.1|11383.1|11387|11381|0
1684990500000|2023-05-25 04:55:00|11389.1|11383.1|11387|11381|11389.1|11383.1|11384.9|11378.9|0
1684990800000|2023-05-25 05:00:00|11389.1|11383.1|11387|11381|11389.1|11383.1|11387|11381|0
1684991100000|2023-05-25 05:05:00|11387.1|11381.1|11389.1|11383.1|11391.2|11385.2|11387.1|11381.1|0
1684991400000|2023-05-25 05:10:00|11387|11381|11381.9|11375.9|11389.1|11383.1|11381.9|11375.9|0
1684991700000|2023-05-25 05:15:00|11384|11378|11382.9|11376.9|11384|11378|11381.9|11375.9|0
1684992000000|2023-05-25 05:20:00|11381.9|11375.9|11381.9|11375.9|11383.9|11377.9|11381.8|11375.8|0
1684992300000|2023-05-25 05:25:00|11384|11378|11382|11376|11384|11378|11379.8|11373.8|0
1684992600000|2023-05-25 05:30:00|11381.9|11375.9|11379.3|11373.3|11382|11376|11378.1|11372.1|0
1684992900000|2023-05-25 05:35:00|11381.4|11375.4|11378.7|11372.7|11381.4|11375.4|11376.5|11370.5|0
1684993200000|2023-05-25 05:40:00|11378.6|11372.6|11380.8|11374.8|11381.9|11375.9|11376.5|11370.5|0
1684993500000|2023-05-25 05:45:00|11380.9|11374.9|11376.6|11370.6|11380.9|11374.9|11376.6|11370.6|0
1684993800000|2023-05-25 05:50:00|11374.5|11368.5|11378.7|11372.7|11378.7|11372.7|11372.4|11366.4|0
1684994100000|2023-05-25 05:55:00|11376.6|11370.6|11376.6|11370.6|11378.7|11372.7|11374.5|11368.5|0
1684994400000|2023-05-25 06:00:00|11385.2|11383.2|11379.2|11377.2|11385.2|11383.2|11370.7|11368.7|66
1684994700000|2023-05-25 06:05:00|11379.7|11377.7|11392.2|11390.2|11392.2|11390.2|11378.7|11376.7|91
1684995000000|2023-05-25 06:10:00|11392.7|11390.7|11389.2|11387.2|11396.2|11394.2|11389.2|11387.2|44
1684995300000|2023-05-25 06:15:00|11388.2|11386.2|11390.2|11388.2|11390.2|11388.2|11386.7|11384.7|28
1684995600000|2023-05-25 06:20:00|11389.7|11387.7|11390.2|11388.2|11390.2|11388.2|11386.2|11384.2|19
1684995900000|2023-05-25 06:25:00|11392.2|11390.2|11392.2|11390.2|11395.2|11393.2|11390.7|11388.7|77
1684996200000|2023-05-25 06:30:00|11392.7|11390.7|11390.2|11388.2|11393.2|11391.2|11387.2|11385.2|33
1684996500000|2023-05-25 06:35:00|11389.7|11387.7|11395.2|11393.2|11396.2|11394.2|11389.7|11387.7|19
1684996800000|2023-05-25 06:40:00|11394.7|11392.7|11397.2|11395.2|11399.2|11397.2|11394.2|11392.2|56
1684997100000|2023-05-25 06:45:00|11396.7|11394.7|11402.2|11400.2|11402.2|11400.2|11396.2|11394.2|31
1684997400000|2023-05-25 06:50:00|11401.7|11399.7|11398.7|11396.7|11403.2|11401.2|11395.2|11393.2|33
1684997700000|2023-05-25 06:55:00|11399.2|11397.2|11386.7|11384.7|11399.2|11397.2|11384.2|11382.2|213
1684998000000|2023-05-25 07:00:00|11384.7|11382.7|11365.2|11363.2|11385.7|11383.7|11357.7|11355.7|882
1684998300000|2023-05-25 07:05:00|11365.7|11363.7|11355.7|11353.7|11371.2|11369.2|11351.2|11349.2|335
1684998600000|2023-05-25 07:10:00|11356.2|11354.2|11350.7|11348.7|11360.7|11358.7|11347.2|11345.2|303
1684998900000|2023-05-25 07:15:00|11350.2|11348.2|11354.7|11352.7|11360.7|11358.7|11345.2|11343.2|174
1684999200000|2023-05-25 07:20:00|11354.2|11352.2|11353.2|11351.2|11363.7|11361.7|11348.7|11346.7|204
1684999500000|2023-05-25 07:25:00|11353.7|11351.7|11363.7|11361.7|11365.7|11363.7|11352.7|11350.7|220
1684999800000|2023-05-25 07:30:00|11364.2|11362.2|11344.2|11342.2|11364.7|11362.7|11342.7|11340.7|377
1685000100000|2023-05-25 07:35:00|11343.7|11341.7|11338.7|11336.7|11344.7|11342.7|11331.7|11329.7|285
1685000400000|2023-05-25 07:40:00|11339.2|11337.2|11328.7|11326.7|11342.7|11340.7|11328.7|11326.7|168
1685000700000|2023-05-25 07:45:00|11329.2|11327.2|11338.2|11336.2|11340.2|11338.2|11328.7|11326.7|208
1685001000000|2023-05-25 07:50:00|11338.7|11336.7|11338.2|11336.2|11341.2|11339.2|11331.2|11329.2|167
1685001300000|2023-05-25 07:55:00|11338.7|11336.7|11346.2|11344.2|11346.7|11344.7|11338.2|11336.2|224
1685001600000|2023-05-25 08:00:00|11345.7|11343.7|11353.2|11351.2|11353.2|11351.2|11344.2|11342.2|254
1685001900000|2023-05-25 08:05:00|11352.7|11350.7|11349.2|11347.2|11356.7|11354.7|11349.2|11347.2|130
1685002200000|2023-05-25 08:10:00|11349.7|11347.7|11346.2|11344.2|11350.2|11348.2|11340.7|11338.7|118
1685002500000|2023-05-25 08:15:00|11346.7|11344.7|11353.2|11351.2|11357.2|11355.2|11346.2|11344.2|120
1685002800000|2023-05-25 08:20:00|11352.7|11350.7|11359.7|11357.7|11360.2|11358.2|11347.7|11345.7|149
1685003100000|2023-05-25 08:25:00|11359.2|11357.2|11355.2|11353.2|11360.2|11358.2|11352.7|11350.7|57
1685003400000|2023-05-25 08:30:00|11354.7|11352.7|11345.2|11343.2|11355.2|11353.2|11343.7|11341.7|97
1685003700000|2023-05-25 08:35:00|11345.7|11343.7|11345.2|11343.2|11349.2|11347.2|11342.2|11340.2|88
1685004000000|2023-05-25 08:40:00|11345.7|11343.7|11347.2|11345.2|11347.2|11345.2|11341.2|11339.2|68
1685004300000|2023-05-25 08:45:00|11346.7|11344.7|11353.2|11351.2|11353.2|11351.2|11346.7|11344.7|115
1685004600000|2023-05-25 08:50:00|11353.7|11351.7|11360.2|11358.2|11362.7|11360.7|11353.7|11351.7|272
1685004900000|2023-05-25 08:55:00|11360.7|11358.7|11359.7|11357.7|11363.2|11361.2|11358.2|11356.2|71
1685005200000|2023-05-25 09:00:00|11360.2|11358.2|11364.2|11362.2|11370.2|11368.2|11359.2|11357.2|347
1685005500000|2023-05-25 09:05:00|11364.7|11362.7|11363.2|11361.2|11371.2|11369.2|11363.2|11361.2|252
1685005800000|2023-05-25 09:10:00|11362.2|11360.2|11361.2|11359.2|11364.2|11362.2|11357.2|11355.2|269
1685006100000|2023-05-25 09:15:00|11362.2|11360.2|11360.2|11358.2|11362.2|11360.2|11355.2|11353.2|178
1685006400000|2023-05-25 09:20:00|11360.7|11358.7|11357.2|11355.2|11361.2|11359.2|11355.7|11353.7|154
1685006700000|2023-05-25 09:25:00|11357.7|11355.7|11359.7|11357.7|11361.2|11359.2|11356.2|11354.2|109
1685007000000|2023-05-25 09:30:00|11360.2|11358.2|11362.2|11360.2|11365.2|11363.2|11359.2|11357.2|136
1685007300000|2023-05-25 09:35:00|11362.7|11360.7|11359.7|11357.7|11365.2|11363.2|11358.2|11356.2|124
1685007600000|2023-05-25 09:40:00|11359.2|11357.2|11359.7|11357.7|11363.2|11361.2|11358.2|11356.2|94
1685007900000|2023-05-25 09:45:00|11360.2|11358.2|11356.2|11354.2|11362.2|11360.2|11354.2|11352.2|153
1685008200000|2023-05-25 09:50:00|11357.2|11355.2|11356.7|11354.7|11359.2|11357.2|11353.7|11351.7|162
1685008500000|2023-05-25 09:55:00|11357.2|11355.2|11363.2|11361.2|11364.2|11362.2|11357.2|11355.2|94
1685008800000|2023-05-25 10:00:00|11362.7|11360.7|11361.2|11359.2|11363.2|11361.2|11359.2|11357.2|128
1685009100000|2023-05-25 10:05:00|11362.2|11360.2|11360.2|11358.2|11363.2|11361.2|11359.2|11357.2|99
1685009400000|2023-05-25 10:10:00|11360.7|11358.7|11356.2|11354.2|11361.2|11359.2|11356.2|11354.2|62
1685009700000|2023-05-25 10:15:00|11356.7|11354.7|11358.2|11356.2|11359.2|11357.2|11354.7|11352.7|335
1685010000000|2023-05-25 10:20:00|11358.7|11356.7|11357.2|11355.2|11358.7|11356.7|11355.2|11353.2|51
1685010300000|2023-05-25 10:25:00|11359.2|11357.2|11362.2|11360.2|11364.2|11362.2|11358.2|11356.2|116
1685010600000|2023-05-25 10:30:00|11362.7|11360.7|11365.2|11363.2|11367.7|11365.7|11362.2|11360.2|151
1685010900000|2023-05-25 10:35:00|11364.7|11362.7|11369.2|11367.2|11370.2|11368.2|11364.7|11362.7|100
1685011200000|2023-05-25 10:40:00|11370.2|11368.2|11368.2|11366.2|11370.2|11368.2|11365.2|11363.2|150
1685011500000|2023-05-25 10:45:00|11368.7|11366.7|11365.7|11363.7|11371.2|11369.2|11364.2|11362.2|190
1685011800000|2023-05-25 10:50:00|11366.2|11364.2|11362.7|11360.7|11366.2|11364.2|11360.2|11358.2|66
1685012100000|2023-05-25 10:55:00|11363.2|11361.2|11357.2|11355.2|11363.2|11361.2|11356.2|11354.2|75
1685012400000|2023-05-25 11:00:00|11356.7|11354.7|11347.2|11345.2|11357.2|11355.2|11346.2|11344.2|139
1685012700000|2023-05-25 11:05:00|11346.7|11344.7|11350.2|11348.2|11350.2|11348.2|11344.2|11342.2|86
1685013000000|2023-05-25 11:10:00|11349.7|11347.7|11346.2|11344.2|11351.7|11349.7|11346.2|11344.2|79
1685013300000|2023-05-25 11:15:00|11346.7|11344.7|11350.2|11348.2|11353.2|11351.2|11346.2|11344.2|45
1685013600000|2023-05-25 11:20:00|11349.2|11347.2|11348.7|11346.7|11350.2|11348.2|11346.2|11344.2|84
1685013900000|2023-05-25 11:25:00|11348.2|11346.2|11348.2|11346.2|11350.2|11348.2|11347.2|11345.2|85
1685014200000|2023-05-25 11:30:00|11347.7|11345.7|11346.7|11344.7|11349.2|11347.2|11345.2|11343.2|67
1685014500000|2023-05-25 11:35:00|11346.2|11344.2|11342.7|11340.7|11347.2|11345.2|11341.2|11339.2|59
1685014800000|2023-05-25 11:40:00|11342.5|11340.5|11350|11348|11351|11349|11342.5|11340.5|76
1685015100000|2023-05-25 11:45:00|11350.5|11348.5|11353.5|11351.5|11355|11353|11350|11348|58
1685015400000|2023-05-25 11:50:00|11353|11351|11352|11350|11353|11351|11349|11347|32
1685015700000|2023-05-25 11:55:00|11351.5|11349.5|11356.5|11354.5|11358|11356|11351|11349|66
1685016000000|2023-05-25 12:00:00|11356|11354|11361|11359|11367|11365|11356|11354|167
1685016300000|2023-05-25 12:05:00|11361.5|11359.5|11356.5|11354.5|11363|11361|11355.5|11353.5|108
1685016600000|2023-05-25 12:10:00|11356|11354|11358|11356|11360.5|11358.5|11356|11354|133
1685016900000|2023-05-25 12:15:00|11359|11357|11365.5|11363.5|11366|11364|11358|11356|327
1685017200000|2023-05-25 12:20:00|11366|11364|11358|11356|11366|11364|11355|11353|326
1685017500000|2023-05-25 12:25:00|11358.5|11356.5|11357|11355|11360|11358|11353.5|11351.5|142
1685017800000|2023-05-25 12:30:00|11356.5|11354.5|11352|11350|11357|11355|11350|11348|164
1685018100000|2023-05-25 12:35:00|11351|11349|11361|11359|11361|11359|11348.5|11346.5|205
1685018400000|2023-05-25 12:40:00|11361.5|11359.5|11368|11366|11369|11367|11360.5|11358.5|254
1685018700000|2023-05-25 12:45:00|11367.5|11365.5|11361|11359|11367.5|11365.5|11360.5|11358.5|296
1685019000000|2023-05-25 12:50:00|11361.5|11359.5|11371|11369|11371|11369|11360.5|11358.5|156
1685019300000|2023-05-25 12:55:00|11372|11370|11366.5|11364.5|11372|11370|11364|11362|211
1685019600000|2023-05-25 13:00:00|11365|11363|11371.5|11369.5|11371.5|11369.5|11363|11361|230
1685019900000|2023-05-25 13:05:00|11372|11370|11374.5|11372.5|11375|11373|11370|11368|152
1685020200000|2023-05-25 13:10:00|11374|11372|11364.5|11362.5|11375|11373|11363.5|11361.5|75
1685020500000|2023-05-25 13:15:00|11364|11362|11366|11364|11370.5|11368.5|11363|11361|174
1685020800000|2023-05-25 13:20:00|11365.5|11363.5|11365|11363|11367|11365|11364|11362|106
1685021100000|2023-05-25 13:25:00|11364.5|11362.5|11369|11367|11372|11370|11364|11362|153
1685021400000|2023-05-25 13:30:00|11368|11366|11343|11341|11369|11367|11342|11340|482
1685021700000|2023-05-25 13:35:00|11342.5|11340.5|11337|11335|11346.5|11344.5|11335|11333|190
1685022000000|2023-05-25 13:40:00|11337.5|11335.5|11336|11334|11341|11339|11333|11331|178
1685022300000|2023-05-25 13:45:00|11336.5|11334.5|11332|11330|11340|11338|11328|11326|395
1685022600000|2023-05-25 13:50:00|11332.5|11330.5|11326|11324|11333|11331|11323|11321|371
1685022900000|2023-05-25 13:55:00|11326.5|11324.5|11330.5|11328.5|11336|11334|11326|11324|197
1685023200000|2023-05-25 14:00:00|11331|11329|11329.5|11327.5|11342|11340|11325|11323|168
1685023500000|2023-05-25 14:05:00|11329|11327|11332|11330|11334|11332|11325.5|11323.5|186
1685023800000|2023-05-25 14:10:00|11332.4|11330.4|11318.9|11316.9|11333.4|11331.4|11317.4|11315.4|199
1685024100000|2023-05-25 14:15:00|11319.4|11317.4|11324.4|11322.4|11326.9|11324.9|11316.9|11314.9|210
1685024400000|2023-05-25 14:20:00|11323.9|11321.9|11317.4|11315.4|11326.4|11324.4|11316.9|11314.9|201
1685024700000|2023-05-25 14:25:00|11316.9|11314.9|11317.9|11315.9|11322.4|11320.4|11315.9|11313.9|167
1685025000000|2023-05-25 14:30:00|11317.4|11315.4|11309.9|11307.9|11317.9|11315.9|11308.9|11306.9|268
1685025300000|2023-05-25 14:35:00|11309.4|11307.4|11318.4|11316.4|11319.9|11317.9|11308.4|11306.4|162
1685025600000|2023-05-25 14:40:00|11318.9|11316.9|11324.4|11322.4|11325.4|11323.4|11315.4|11313.4|199
1685025900000|2023-05-25 14:45:00|11324.9|11322.9|11328.4|11326.4|11331.4|11329.4|11324.4|11322.4|274
1685026200000|2023-05-25 14:50:00|11328.9|11326.9|11334.4|11332.4|11335.4|11333.4|11328.4|11326.4|292
1685026500000|2023-05-25 14:55:00|11334.9|11332.9|11338.4|11336.4|11338.4|11336.4|11331.4|11329.4|329
1685026800000|2023-05-25 15:00:00|11337.9|11335.9|11339.4|11337.4|11340.4|11338.4|11333.9|11331.9|263
1685027100000|2023-05-25 15:05:00|11338.9|11336.9|11341.4|11339.4|11342.4|11340.4|11338.4|11336.4|246
1685027400000|2023-05-25 15:10:00|11340.4|11338.4|11341.9|11339.9|11345.4|11343.4|11338.4|11336.4|329
1685027700000|2023-05-25 15:15:00|11342.4|11340.4|11332.9|11330.9|11342.4|11340.4|11332.4|11330.4|635
1685028000000|2023-05-25 15:20:00|11333.4|11331.4|11318.9|11316.9|11333.4|11331.4|11318.9|11316.9|435
1685028300000|2023-05-25 15:25:00|11319.4|11317.4|11316.9|11314.9|11320.4|11318.4|11313.4|11311.4|1018
1685028600000|2023-05-25 15:30:00|11317.9|11315.9|11314.4|11312.4|11321.9|11319.9|11312.9|11310.9|764
1685028900000|2023-05-25 15:35:00|11313.9|11311.9|11307.9|11305.9|11314.4|11312.4|11305.9|11303.9|294
1685029200000|2023-05-25 15:40:00|11307.4|11305.4|11301.4|11299.4|11307.9|11305.9|11298.4|11296.4|517
1685029500000|2023-05-25 15:45:00|11300.4|11298.4|11306.4|11304.4|11306.4|11304.4|11299.4|11297.4|115
1685029800000|2023-05-25 15:50:00|11305.9|11303.9|11308.4|11306.4|11314.4|11312.4|11303.9|11301.9|91
1685030100000|2023-05-25 15:55:00|11307.9|11305.9|11313.9|11311.9|11313.9|11311.9|11305.9|11303.9|56
1685030400000|2023-05-25 16:00:00|11315.4|11313.4|11318.4|11316.4|11318.4|11316.4|11313.4|11311.4|71
1685030700000|2023-05-25 16:05:00|11318.9|11316.9|11320.9|11318.9|11320.9|11318.9|11316.4|11314.4|46
1685031000000|2023-05-25 16:10:00|11321.4|11319.4|11323.9|11321.9|11324.4|11322.4|11320.4|11318.4|37
1685031300000|2023-05-25 16:15:00|11321.9|11319.9|11326.9|11324.9|11327.4|11325.4|11319.4|11317.4|44
1685031600000|2023-05-25 16:20:00|11327.4|11325.4|11327.4|11325.4|11330.9|11328.9|11324.4|11322.4|66
1685031900000|2023-05-25 16:25:00|11326.9|11324.9|11322.9|11320.9|11327.4|11325.4|11320.9|11318.9|62
1685032200000|2023-05-25 16:30:00|11323.4|11321.4|11316.4|11314.4|11326.4|11324.4|11316.4|11314.4|54
1685032500000|2023-05-25 16:35:00|11316.9|11314.9|11319.4|11317.4|11320.4|11318.4|11316.4|11314.4|14
1685032800000|2023-05-25 16:40:00|11319.9|11317.9|11324.4|11322.4|11325.4|11323.4|11319.9|11317.9|11
1685033100000|2023-05-25 16:45:00|11323.9|11321.9|11320.4|11318.4|11324.4|11322.4|11319.4|11317.4|19
1685033400000|2023-05-25 16:50:00|11320.9|11318.9|11322.4|11320.4|11325.4|11323.4|11319.9|11317.9|3
1685033700000|2023-05-25 16:55:00|11321.9|11319.9|11321.9|11319.9|11329.4|11327.4|11321.4|11319.4|24
1685034000000|2023-05-25 17:00:00|11322.4|11320.4|11318.4|11316.4|11323.9|11321.9|11317.4|11315.4|6
1685034300000|2023-05-25 17:05:00|11317.9|11315.9|11318.4|11316.4|11320.4|11318.4|11316.4|11314.4|6
1685034600000|2023-05-25 17:10:00|11318.9|11316.9|11323.4|11321.4|11324.9|11322.9|11318.4|11316.4|12
1685034900000|2023-05-25 17:15:00|11323.9|11321.9|11329.4|11327.4|11330.9|11328.9|11323.9|11321.9|11
1685035200000|2023-05-25 17:20:00|11329.9|11327.9|11331.4|11329.4|11332.4|11330.4|11329.4|11327.4|8
1685035500000|2023-05-25 17:25:00|11330.9|11328.9|11338.9|11336.9|11342.4|11340.4|11330.9|11328.9|46
1685035800000|2023-05-25 17:30:00|11339.4|11337.4|11340.9|11338.9|11343.9|11341.9|11338.4|11336.4|27
1685036100000|2023-05-25 17:35:00|11340.4|11338.4|11341.4|11339.4|11341.4|11339.4|11338.9|11336.9|3
1685036400000|2023-05-25 17:40:00|11340.9|11338.9|11341.4|11339.4|11342.4|11340.4|11340.4|11338.4|10
1685036700000|2023-05-25 17:45:00|11341.9|11339.9|11344.4|11342.4|11344.4|11342.4|11340.4|11338.4|4
1685037000000|2023-05-25 17:50:00|11343.9|11341.9|11338.4|11336.4|11343.9|11341.9|11338.4|11336.4|60
1685037300000|2023-05-25 17:55:00|11338.9|11336.9|11341.4|11339.4|11341.9|11339.9|11338.4|11336.4|0
1685037600000|2023-05-25 18:00:00|11341.9|11339.9|11351.9|11349.9|11356.4|11354.4|11341.9|11339.9|111
1685037900000|2023-05-25 18:05:00|11351.4|11349.4|11344.9|11342.9|11352.4|11350.4|11342.4|11340.4|31
1685038200000|2023-05-25 18:10:00|11345.4|11343.4|11347.4|11345.4|11347.9|11345.9|11344.4|11342.4|2
1685038500000|2023-05-25 18:15:00|11347.9|11345.9|11352.4|11350.4|11352.9|11350.9|11347.4|11345.4|6
1685038800000|2023-05-25 18:20:00|11351.9|11349.9|11351.9|11349.9|11354.4|11352.4|11349.4|11347.4|6
1685039100000|2023-05-25 18:25:00|11351.4|11349.4|11349.4|11347.4|11352.4|11350.4|11349.4|11347.4|2
1685039400000|2023-05-25 18:30:00|11349.9|11347.9|11344.9|11342.9|11351.4|11349.4|11341.9|11339.9|8
1685039700000|2023-05-25 18:35:00|11345.4|11343.4|11341.9|11339.9|11345.4|11343.4|11340.9|11338.9|17
1685040000000|2023-05-25 18:40:00|11341.4|11339.4|11336.9|11334.9|11342.9|11340.9|11336.9|11334.9|29
1685040300000|2023-05-25 18:45:00|11337.4|11335.4|11335.4|11333.4|11337.4|11335.4|11332.4|11330.4|20
1685040600000|2023-05-25 18:50:00|11334.9|11332.9|11338.4|11336.4|11338.4|11336.4|11334.4|11332.4|2
1685040900000|2023-05-25 18:55:00|11338.9|11336.9|11337.4|11335.4|11338.9|11336.9|11333.9|11331.9|29
1685041200000|2023-05-25 19:00:00|11337.9|11335.9|11342.4|11340.4|11342.4|11340.4|11336.9|11334.9|35
1685041500000|2023-05-25 19:05:00|11342.9|11340.9|11349.4|11347.4|11349.9|11347.9|11342.4|11340.4|25
1685041800000|2023-05-25 19:10:00|11348.9|11346.9|11352.4|11350.4|11354.9|11352.9|11348.9|11346.9|28
1685042100000|2023-05-25 19:15:00|11352.9|11350.9|11351.4|11349.4|11353.4|11351.4|11348.4|11346.4|15
1685042400000|2023-05-25 19:20:00|11351.9|11349.9|11354.4|11352.4|11354.9|11352.9|11351.4|11349.4|2
1685042700000|2023-05-25 19:25:00|11353.9|11351.9|11360.9|11358.9|11362.9|11360.9|11353.9|11351.9|29
1685043000000|2023-05-25 19:30:00|11361.4|11359.4|11357.4|11355.4|11361.9|11359.9|11354.4|11352.4|53
1685043300000|2023-05-25 19:35:00|11357.9|11355.9|11360.4|11358.4|11361.4|11359.4|11355.9|11353.9|20
1685043600000|2023-05-25 19:40:00|11360.9|11358.9|11363.4|11361.4|11363.4|11361.4|11358.4|11356.4|20
1685043900000|2023-05-25 19:45:00|11362.4|11360.4|11356.4|11354.4|11364.9|11362.9|11355.9|11353.9|49
1685044200000|2023-05-25 19:50:00|11355.9|11353.9|11357.4|11355.4|11358.4|11356.4|11353.4|11351.4|47
1685044500000|2023-05-25 19:55:00|11356.9|11354.9|11351.4|11345.4|11357.4|11355.4|11349.9|11345.3|62
1685044800000|2023-05-25 20:00:00|11355.1|11349.1|11354|11348|11357.8|11351.8|11353.4|11347.4|0
1685045100000|2023-05-25 20:05:00|11354.5|11348.5|11357.8|11351.8|11357.8|11351.8|11354|11348|0
1685045400000|2023-05-25 20:10:00|11357.2|11351.2|11352.8|11346.8|11357.2|11351.2|11352.8|11346.8|0
1685045700000|2023-05-25 20:15:00|11353.2|11347.2|11355.1|11349.1|11355.5|11349.5|11350.2|11344.2|0
1685046000000|2023-05-25 20:20:00|11355.5|11349.5|11354|11348|11356.6|11350.6|11352.8|11346.8|0
1685046300000|2023-05-25 20:25:00|11353.4|11347.4|11353.4|11347.4|11354|11348|11352.8|11346.8|0
1685046600000|2023-05-25 20:30:00|11352.8|11346.8|11354.5|11348.5|11354.5|11348.5|11352.8|11346.8|0
1685046900000|2023-05-25 20:35:00|11355.1|11349.1|11352.8|11346.8|11355.1|11349.1|11350.7|11344.7|0
1685047200000|2023-05-25 20:40:00|11352.7|11346.7|11352.8|11346.8|11353.4|11347.4|11351.3|11345.3|0
1685047500000|2023-05-25 20:45:00|11352.6|11346.6|11353.4|11347.4|11353.4|11347.4|11352.3|11346.3|0
1685047800000|2023-05-25 20:50:00|11353.2|11347.2|11352.8|11346.8|11354.5|11348.5|11352.8|11346.8|0
1685048100000|2023-05-25 20:55:00|11352.7|11346.7|11352.1|11346.1|11352.8|11346.8|11350.7|11344.7|0
1685048400000|2023-05-25 21:00:00|11351.7|11345.7|11353.2|11347.2|11353.2|11347.2|11351.7|11345.7|0
1685048700000|2023-05-25 21:05:00|11353|11347|11352.8|11346.8|11353|11347|11352.8|11346.8|0
1685049000000|2023-05-25 21:10:00|11352.5|11346.5|11350.9|11344.9|11352.5|11346.5|11350.2|11344.2|0
1685049300000|2023-05-25 21:15:00|11350.7|11344.7|11346.6|11340.6|11350.7|11344.7|11346.6|11340.6|0
1685049600000|2023-05-25 21:20:00|11346.9|11340.9|11346.4|11340.4|11347.1|11341.1|11346.4|11340.4|0
1685049900000|2023-05-25 21:25:00|11345.9|11339.9|11346.6|11340.6|11346.6|11340.6|11345.9|11339.9|0
1685050200000|2023-05-25 21:30:00|11347.6|11341.6|11347.8|11341.8|11348.3|11342.3|11347.6|11341.6|0
1685050500000|2023-05-25 21:35:00|11347.6|11341.6|11345.7|11339.7|11347.6|11341.6|11345.7|11339.7|0
1685050800000|2023-05-25 21:40:00|11345.3|11339.3|11346.6|11340.6|11346.6|11340.6|11345.3|11339.3|0
1685051100000|2023-05-25 21:45:00|11346.8|11340.8|11347|11341|11347.4|11341.4|11346.4|11340.4|0
1685051400000|2023-05-25 21:50:00|11346.8|11340.8|11348.1|11342.1|11348.1|11342.1|11346.8|11340.8|0
1685051700000|2023-05-25 21:55:00|11348.5|11342.5|11347.6|11341.6|11348.5|11342.5|11347.2|11341.2|0
1685052000000|2023-05-25 22:00:00|11347.9|11341.9|11352.1|11346.1|11353.8|11347.8|11347.4|11341.4|0
1685052300000|2023-05-25 22:05:00|11351.4|11345.4|11351.2|11345.2|11351.4|11345.4|11350.4|11344.4|0
1685052600000|2023-05-25 22:10:00|11351|11345|11350|11344|11351.4|11345.4|11350|11344|0
1685052900000|2023-05-25 22:15:00|11349.9|11343.9|11343.4|11337.4|11349.9|11343.9|11339.6|11333.6|0
1685053200000|2023-05-25 22:20:00|11344.5|11338.5|11344.5|11338.5|11345.5|11339.5|11342.8|11336.8|0
1685053500000|2023-05-25 22:25:00|11344.1|11338.1|11348.3|11342.3|11348.7|11342.7|11343.8|11337.8|0
1685053800000|2023-05-25 22:30:00|11348.5|11342.5|11345.5|11339.5|11348.7|11342.7|11344.9|11338.9|0
1685054100000|2023-05-25 22:35:00|11345.4|11339.4|11343.8|11337.8|11345.4|11339.4|11342.2|11336.2|0
1685054400000|2023-05-25 22:40:00|11344.1|11338.1|11346|11340|11346|11340|11344.1|11338.1|0
1685054700000|2023-05-25 22:45:00|11345.9|11339.9|11344.9|11338.9|11346|11340|11344.5|11338.5|0
1685055000000|2023-05-25 22:50:00|11344.7|11338.7|11347.2|11341.2|11347.2|11341.2|11344.7|11338.7|0
1685055300000|2023-05-25 22:55:00|11346.8|11340.8|11345.8|11339.8|11347.2|11341.2|11344.3|11338.3|0
1685055600000|2023-05-25 23:00:00|11345.6|11339.6|11343.3|11337.3|11346.7|11340.7|11342.6|11336.6|0
1685055900000|2023-05-25 23:05:00|11343.7|11337.7|11343.3|11337.3|11344.8|11338.8|11342.6|11336.6|0
1685056200000|2023-05-25 23:10:00|11342.9|11336.9|11338.8|11332.8|11343.3|11337.3|11337.8|11331.8|0
1685056500000|2023-05-25 23:15:00|11338.9|11332.9|11338.8|11332.8|11340.5|11334.5|11338.8|11332.8|0
1685056800000|2023-05-25 23:20:00|11338.9|11332.9|11340.5|11334.5|11341|11335|11338.9|11332.9|0
1685057100000|2023-05-25 23:25:00|11339.5|11333.5|11339.9|11333.9|11339.9|11333.9|11338.2|11332.2|0
1685057400000|2023-05-25 23:30:00|11339.7|11333.7|11338.2|11332.2|11340.5|11334.5|11337.2|11331.2|0
1685057700000|2023-05-25 23:35:00|11338.6|11332.6|11338.2|11332.2|11339.5|11333.5|11337.8|11331.8|0
1685058000000|2023-05-25 23:40:00|11338.6|11332.6|11338.2|11332.2|11338.8|11332.8|11337.2|11331.2|0
1685058300000|2023-05-25 23:45:00|11338|11332|11338.2|11332.2|11339.9|11333.9|11337.2|11331.2|0
1685058600000|2023-05-25 23:50:00|11337.8|11331.8|11338.8|11332.8|11339.1|11333.1|11337.2|11331.2|0
1685058900000|2023-05-25 23:55:00|11338.9|11332.9|11338.2|11332.2|11339.5|11333.5|11338.2|11332.2|0
1685059200000|2023-05-26 00:00:00|11338.8|11332.8|11338.2|11332.2|11339.9|11333.9|11337.8|11331.8|0
1685059500000|2023-05-26 00:05:00|11338|11332|11338.8|11332.8|11338.8|11332.8|11334.4|11328.4|0
1685059800000|2023-05-26 00:10:00|11338.6|11332.6|11336.4|11330.4|11341|11335|11335.4|11329.4|0
1685060100000|2023-05-26 00:15:00|11335.8|11329.8|11330|11324|11336.4|11330.4|11327.9|11321.9|0
1685060400000|2023-05-26 00:20:00|11329.9|11323.9|11334.1|11328.1|11334.1|11328.1|11329.9|11323.9|0
1685060700000|2023-05-26 00:25:00|11334.2|11328.2|11334.2|11328.2|11336.2|11330.2|11334.1|11328.1|0
1685061000000|2023-05-26 00:30:00|11334.1|11328.1|11330|11324|11334.2|11328.2|11330|11324|0
1685061300000|2023-05-26 00:35:00|11332.1|11326.1|11334.2|11328.2|11334.2|11328.2|11330|11324|0
1685061600000|2023-05-26 00:40:00|11336.2|11330.2|11334.1|11328.1|11336.2|11330.2|11334.1|11328.1|0
1685062200000|2023-05-26 00:50:00|11332|11326|11334.2|11328.2|11334.2|11328.2|11332|11326|0
1685062500000|2023-05-26 00:55:00|11334.1|11328.1|11338.3|11332.3|11338.3|11332.3|11334.1|11328.1|0
1685062800000|2023-05-26 01:00:00|11336.3|11330.3|11336.3|11330.3|11338.4|11332.4|11336.3|11330.3|0
1685063100000|2023-05-26 01:05:00|11335.2|11329.2|11336.3|11330.3|11336.3|11330.3|11334.2|11328.2|0
1685063400000|2023-05-26 01:10:00|11336.2|11330.2|11332.1|11326.1|11336.3|11330.3|11332.1|11326.1|0
1685063700000|2023-05-26 01:15:00|11332.2|11326.2|11334.2|11328.2|11336.3|11330.3|11332.1|11326.1|0
1685064000000|2023-05-26 01:20:00|11332.1|11326.1|11325.7|11319.7|11332.1|11326.1|11323.6|11317.6|0
1685064300000|2023-05-26 01:25:00|11323.6|11317.6|11326.7|11320.7|11327.7|11321.7|11321.5|11315.5|0
1685064600000|2023-05-26 01:30:00|11327.7|11321.7|11332|11326|11332|11326|11327.7|11321.7|0
1685065200000|2023-05-26 01:40:00|11334.1|11328.1|11332|11326|11334.1|11328.1|11331.9|11325.9|0
1685065500000|2023-05-26 01:45:00|11334|11328|11332|11326|11334.1|11328.1|11332|11326|0
1685065800000|2023-05-26 01:50:00|11334.1|11328.1|11334.1|11328.1|11336.2|11330.2|11334.1|11328.1|0
1685066100000|2023-05-26 01:55:00|11335.2|11329.2|11338.3|11332.3|11338.3|11332.3|11335.2|11329.2|0
1685066400000|2023-05-26 02:00:00|11338.4|11332.4|11340.4|11334.4|11340.5|11334.5|11338.4|11332.4|0
1685067000000|2023-05-26 02:10:00|11338.3|11332.3|11338.3|11332.3|11338.3|11332.3|11336.2|11330.2|0
1685067300000|2023-05-26 02:15:00|11340.3|11334.3|11340.4|11334.4|11340.4|11334.4|11340.3|11334.3|0
1685067600000|2023-05-26 02:20:00|11338.3|11332.3|11336.2|11330.2|11338.3|11332.3|11336.2|11330.2|0
1685067900000|2023-05-26 02:25:00|11338.3|11332.3|11338.2|11332.2|11338.3|11332.3|11338.2|11332.2|0
1685068200000|2023-05-26 02:30:00|11338.3|11332.3|11334.1|11328.1|11338.3|11332.3|11334.1|11328.1|0
1685068500000|2023-05-26 02:35:00|11335.1|11329.1|11334.1|11328.1|11336.1|11330.1|11332|11326|0
1685068800000|2023-05-26 02:40:00|11336.2|11330.2|11336.2|11330.2|11336.2|11330.2|11336.1|11330.1|0
1685069100000|2023-05-26 02:45:00|11336.1|11330.1|11334|11328|11336.2|11330.2|11334|11328|0
1685069400000|2023-05-26 02:50:00|11334.1|11328.1|11334.1|11328.1|11336.2|11330.2|11334.1|11328.1|0
1685069700000|2023-05-26 02:55:00|11336.1|11330.1|11334.1|11328.1|11336.2|11330.2|11334.1|11328.1|0
1685070000000|2023-05-26 03:00:00|11334.2|11328.2|11334.1|11328.1|11334.2|11328.2|11332.1|11326.1|0
1685070300000|2023-05-26 03:05:00|11334.2|11328.2|11332.1|11326.1|11334.2|11328.2|11332.1|11326.1|0
1685071200000|2023-05-26 03:20:00|11332.2|11326.2|11334.2|11328.2|11334.2|11328.2|11332.2|11326.2|0
1685071800000|2023-05-26 03:30:00|11332.1|11326.1|11327.9|11321.9|11332.1|11326.1|11327.9|11321.9|0
1685072100000|2023-05-26 03:35:00|11325.8|11319.8|11330|11324|11330|11324|11325.8|11319.8|0
1685072400000|2023-05-26 03:40:00|11327.9|11321.9|11327.9|11321.9|11327.9|11321.9|11327.9|11321.9|0
1685073000000|2023-05-26 03:50:00|11328|11322|11330|11324|11330|11324|11327.9|11321.9|0
1685073300000|2023-05-26 03:55:00|11327.9|11321.9|11330|11324|11330|11324|11327.9|11321.9|0
1685073600000|2023-05-26 04:00:00|11327.9|11321.9|11330|11324|11330|11324|11327.9|11321.9|0
1685074200000|2023-05-26 04:10:00|11328|11322|11325.9|11319.9|11328|11322|11325.9|11319.9|0
1685074500000|2023-05-26 04:15:00|11323.8|11317.8|11325.9|11319.9|11325.9|11319.9|11323.8|11317.8|0
1685075100000|2023-05-26 04:25:00|11328|11322|11327.9|11321.9|11328|11322|11327.9|11321.9|0
1685075400000|2023-05-26 04:30:00|11325.9|11319.9|11327.9|11321.9|11327.9|11321.9|11325.8|11319.8|0
1685075700000|2023-05-26 04:35:00|11328|11322|11328|11322|11328|11322|11327.9|11321.9|0
1685076000000|2023-05-26 04:40:00|11330|11324|11330|11324|11330.1|11324.1|11330|11324|0
1685076300000|2023-05-26 04:45:00|11330.1|11324.1|11332.1|11326.1|11332.2|11326.2|11330.1|11324.1|0
1685076600000|2023-05-26 04:50:00|11330.1|11324.1|11332.1|11326.1|11332.1|11326.1|11330.1|11324.1|0
1685076900000|2023-05-26 04:55:00|11330.1|11324.1|11330.1|11324.1|11332.1|11326.1|11330.1|11324.1|0
1685077200000|2023-05-26 05:00:00|11332.1|11326.1|11332.1|11326.1|11332.1|11326.1|11330|11324|0
1685077500000|2023-05-26 05:05:00|11330.1|11324.1|11330|11324|11330.1|11324.1|11330|11324|0
1685077800000|2023-05-26 05:10:00|11330.1|11324.1|11328|11322|11330.1|11324.1|11327.9|11321.9|0
1685078100000|2023-05-26 05:15:00|11330|11324|11327.9|11321.9|11330|11324|11327.9|11321.9|0
1685078400000|2023-05-26 05:20:00|11330|11324|11327.9|11321.9|11330|11324|11327.9|11321.9|0
1685078700000|2023-05-26 05:25:00|11330|11324|11332.1|11326.1|11332.2|11326.2|11329|11323|0
1685079000000|2023-05-26 05:30:00|11332.2|11326.2|11334.2|11328.2|11334.2|11328.2|11332.1|11326.1|0
1685079300000|2023-05-26 05:35:00|11335.2|11329.2|11336.3|11330.3|11336.3|11330.3|11335.2|11329.2|0
1685079600000|2023-05-26 05:40:00|11338.3|11332.3|11338.4|11332.4|11338.4|11332.4|11338.3|11332.3|0
1685079900000|2023-05-26 05:45:00|11339.4|11333.4|11338.4|11332.4|11340.4|11334.4|11338.4|11332.4|0
1685080200000|2023-05-26 05:50:00|11338.3|11332.3|11338.4|11332.4|11340.4|11334.4|11338.3|11332.3|0
1685080500000|2023-05-26 05:55:00|11338.3|11332.3|11341.3|11335.3|11341.3|11335.3|11336.2|11330.2|0
1685080800000|2023-05-26 06:00:00|11344.9|11342.9|11337.4|11335.4|11344.9|11342.9|11326.9|11324.9|94
1685081100000|2023-05-26 06:05:00|11337.9|11335.9|11337.4|11335.4|11341.9|11339.9|11336.4|11334.4|36
1685081400000|2023-05-26 06:10:00|11336.9|11334.9|11341.4|11339.4|11341.9|11339.9|11336.9|11334.9|88
1685081700000|2023-05-26 06:15:00|11341.9|11339.9|11353.9|11351.9|11353.9|11351.9|11341.9|11339.9|43
1685082000000|2023-05-26 06:20:00|11353.4|11351.4|11360.4|11358.4|11360.4|11358.4|11352.4|11350.4|33
1685082300000|2023-05-26 06:25:00|11360.9|11358.9|11359.4|11357.4|11364.4|11362.4|11358.9|11356.9|24
1685082600000|2023-05-26 06:30:00|11358.9|11356.9|11354.4|11352.4|11359.4|11357.4|11353.9|11351.9|45
1685082900000|2023-05-26 06:35:00|11353.9|11351.9|11354.4|11352.4|11354.9|11352.9|11352.4|11350.4|19
1685083200000|2023-05-26 06:40:00|11354.9|11352.9|11360.4|11358.4|11362.4|11360.4|11354.4|11352.4|25
1685083500000|2023-05-26 06:45:00|11359.9|11357.9|11363.9|11361.9|11363.9|11361.9|11359.9|11357.9|13
1685083800000|2023-05-26 06:50:00|11363.4|11361.4|11365.4|11363.4|11365.9|11363.9|11363.4|11361.4|37
1685084100000|2023-05-26 06:55:00|11365.9|11363.9|11359.4|11357.4|11370.4|11368.4|11359.4|11357.4|109
1685084400000|2023-05-26 07:00:00|11358.4|11356.4|11356.4|11354.4|11363.4|11361.4|11350.4|11348.4|471
1685084700000|2023-05-26 07:05:00|11356.9|11354.9|11356.4|11354.4|11361.9|11359.9|11348.9|11346.9|206
1685085000000|2023-05-26 07:10:00|11356.9|11354.9|11372.9|11370.9|11373.9|11371.9|11356.9|11354.9|205
1685085300000|2023-05-26 07:15:00|11372.4|11370.4|11375.4|11373.4|11376.9|11374.9|11368.9|11366.9|194
1685085600000|2023-05-26 07:20:00|11375.9|11373.9|11366.4|11364.4|11376.9|11374.9|11363.4|11361.4|209
1685085900000|2023-05-26 07:25:00|11366.9|11364.9|11374.9|11372.9|11374.9|11372.9|11361.9|11359.9|219
1685086200000|2023-05-26 07:30:00|11374.4|11372.4|11357.9|11355.9|11374.9|11372.9|11356.9|11354.9|337
1685086500000|2023-05-26 07:35:00|11358.4|11356.4|11354.9|11352.9|11361.9|11359.9|11353.9|11351.9|325
1685086800000|2023-05-26 07:40:00|11355.3|11353.3|11350.3|11348.3|11363.3|11361.3|11348.3|11346.3|257
1685087100000|2023-05-26 07:45:00|11350.8|11348.8|11352.8|11350.8|11355.3|11353.3|11345.3|11343.3|162
1685087400000|2023-05-26 07:50:00|11353.3|11351.3|11354.8|11352.8|11356.8|11354.8|11346.3|11344.3|130
1685087700000|2023-05-26 07:55:00|11354.3|11352.3|11351.8|11349.8|11356.3|11354.3|11348.3|11346.3|131
1685088000000|2023-05-26 08:00:00|11350.8|11348.8|11356.3|11354.3|11357.3|11355.3|11348.3|11346.3|136
1685088300000|2023-05-26 08:05:00|11355.8|11353.8|11351.3|11349.3|11356.3|11354.3|11345.3|11343.3|119
1685088600000|2023-05-26 08:10:00|11350.8|11348.8|11356.3|11354.3|11357.3|11355.3|11348.8|11346.8|63
1685088900000|2023-05-26 08:15:00|11356.8|11354.8|11355.3|11353.3|11359.3|11357.3|11355.3|11353.3|58
1685089200000|2023-05-26 08:20:00|11354.8|11352.8|11349.3|11347.3|11357.3|11355.3|11347.8|11345.8|81
1685089500000|2023-05-26 08:25:00|11348.8|11346.8|11348.3|11346.3|11351.8|11349.8|11347.8|11345.8|71
1685089800000|2023-05-26 08:30:00|11347.8|11345.8|11347.8|11345.8|11351.3|11349.3|11346.3|11344.3|76
1685090100000|2023-05-26 08:35:00|11347.3|11345.3|11341.3|11339.3|11347.3|11345.3|11340.3|11338.3|78
1685090400000|2023-05-26 08:40:00|11340.8|11338.8|11344.3|11342.3|11347.3|11345.3|11340.8|11338.8|61
1685090700000|2023-05-26 08:45:00|11344.8|11342.8|11346.8|11344.8|11347.3|11345.3|11344.3|11342.3|54
1685091000000|2023-05-26 08:50:00|11346.3|11344.3|11343.3|11341.3|11347.3|11345.3|11341.8|11339.8|102
1685091300000|2023-05-26 08:55:00|11342.8|11340.8|11341.3|11339.3|11344.8|11342.8|11339.8|11337.8|70
1685091600000|2023-05-26 09:00:00|11341.8|11339.8|11338.3|11336.3|11343.3|11341.3|11334.3|11332.3|101
1685091900000|2023-05-26 09:05:00|11337.8|11335.8|11333.3|11331.3|11337.8|11335.8|11327.8|11325.8|165
1685092200000|2023-05-26 09:10:00|11332.3|11330.3|11323.3|11321.3|11333.3|11331.3|11322.8|11320.8|180
1685092500000|2023-05-26 09:15:00|11322.8|11320.8|11327.3|11325.3|11329.3|11327.3|11319.3|11317.3|91
1685092800000|2023-05-26 09:20:00|11327.8|11325.8|11328.8|11326.8|11329.3|11327.3|11322.3|11320.3|63
1685093100000|2023-05-26 09:25:00|11329.3|11327.3|11324.8|11322.8|11329.3|11327.3|11323.3|11321.3|82
1685093400000|2023-05-26 09:30:00|11324.3|11322.3|11320.3|11318.3|11324.8|11322.8|11317.8|11315.8|95
1685093700000|2023-05-26 09:35:00|11319.8|11317.8|11317.8|11315.8|11321.8|11319.8|11313.8|11311.8|138
1685094000000|2023-05-26 09:40:00|11318.3|11316.3|11320.3|11318.3|11321.3|11319.3|11317.8|11315.8|70
1685094300000|2023-05-26 09:45:00|11319.8|11317.8|11318.8|11316.8|11320.3|11318.3|11317.8|11315.8|57
1685094600000|2023-05-26 09:50:00|11319.3|11317.3|11319.8|11317.8|11321.8|11319.8|11317.3|11315.3|75
1685094900000|2023-05-26 09:55:00|11319.3|11317.3|11322.8|11320.8|11324.3|11322.3|11319.3|11317.3|58
1685095200000|2023-05-26 10:00:00|11322.3|11320.3|11318.8|11316.8|11322.8|11320.8|11316.8|11314.8|103
1685095500000|2023-05-26 10:05:00|11318.3|11316.3|11319.3|11317.3|11320.8|11318.8|11314.8|11312.8|66
1685095800000|2023-05-26 10:10:00|11318.8|11316.8|11319.8|11317.8|11320.3|11318.3|11316.3|11314.3|64
1685096100000|2023-05-26 10:15:00|11320.3|11318.3|11320.3|11318.3|11320.3|11318.3|11316.8|11314.8|47
1685096400000|2023-05-26 10:20:00|11319.8|11317.8|11325.8|11323.8|11326.3|11324.3|11319.8|11317.8|72
1685096700000|2023-05-26 10:25:00|11326.3|11324.3|11329.8|11327.8|11330.3|11328.3|11325.8|11323.8|50
1685097000000|2023-05-26 10:30:00|11329.3|11327.3|11328.3|11326.3|11330.8|11328.8|11326.3|11324.3|72
1685097300000|2023-05-26 10:35:00|11328.8|11326.8|11336.8|11334.8|11336.8|11334.8|11328.3|11326.3|165
1685097600000|2023-05-26 10:40:00|11337.3|11335.3|11338.8|11336.8|11342.8|11340.8|11336.3|11334.3|95
1685097900000|2023-05-26 10:45:00|11338.3|11336.3|11340.8|11338.8|11341.8|11339.8|11338.3|11336.3|59
1685098200000|2023-05-26 10:50:00|11341.3|11339.3|11345.8|11343.8|11345.8|11343.8|11340.3|11338.3|45
1685098500000|2023-05-26 10:55:00|11345.3|11343.3|11351.3|11349.3|11351.8|11349.8|11345.3|11343.3|99
1685098800000|2023-05-26 11:00:00|11350.3|11348.3|11351.3|11349.3|11353.3|11351.3|11346.8|11344.8|77
1685099100000|2023-05-26 11:05:00|11352.3|11350.3|11356.8|11354.8|11356.8|11354.8|11351.3|11349.3|56
1685099400000|2023-05-26 11:10:00|11356.3|11354.3|11355.3|11353.3|11358.3|11356.3|11352.3|11350.3|87
1685099700000|2023-05-26 11:15:00|11355.8|11353.8|11355.8|11353.8|11359.8|11357.8|11355.8|11353.8|69
1685100000000|2023-05-26 11:20:00|11356.3|11354.3|11355.8|11353.8|11357.3|11355.3|11355.3|11353.3|68
1685100300000|2023-05-26 11:25:00|11355.3|11353.3|11359.3|11357.3|11359.3|11357.3|11353.8|11351.8|48
1685100600000|2023-05-26 11:30:00|11359.8|11357.8|11359.8|11357.8|11361.8|11359.8|11356.3|11354.3|73
1685100900000|2023-05-26 11:35:00|11360.3|11358.3|11360.3|11358.3|11361.8|11359.8|11358.3|11356.3|32
1685101200000|2023-05-26 11:40:00|11359.7|11357.7|11363.2|11361.2|11363.7|11361.7|11359.7|11357.7|30
1685101500000|2023-05-26 11:45:00|11363.7|11361.7|11369.7|11367.7|11369.7|11367.7|11363.2|11361.2|60
1685101800000|2023-05-26 11:50:00|11370.2|11368.2|11374.2|11372.2|11374.2|11372.2|11369.7|11367.7|139
1685102100000|2023-05-26 11:55:00|11373.7|11371.7|11376.2|11374.2|11377.7|11375.7|11373.2|11371.2|121
1685102400000|2023-05-26 12:00:00|11375.7|11373.7|11374.7|11372.7|11377.2|11375.2|11373.7|11371.7|162
1685102700000|2023-05-26 12:05:00|11375.2|11373.2|11375.2|11373.2|11376.7|11374.7|11371.7|11369.7|87
1685103000000|2023-05-26 12:10:00|11374.7|11372.7|11371.2|11369.2|11375.7|11373.7|11369.7|11367.7|170
1685103300000|2023-05-26 12:15:00|11370.7|11368.7|11368.2|11366.2|11371.7|11369.7|11367.7|11365.7|57
1685103600000|2023-05-26 12:20:00|11367.7|11365.7|11368.7|11366.7|11370.7|11368.7|11366.7|11364.7|85
1685103900000|2023-05-26 12:25:00|11368.2|11366.2|11369.2|11367.2|11371.7|11369.7|11367.2|11365.2|99
1685104200000|2023-05-26 12:30:00|11368.2|11366.2|11374.2|11372.2|11374.7|11372.7|11365.2|11363.2|239
1685104500000|2023-05-26 12:35:00|11373.7|11371.7|11369.7|11367.7|11375.7|11373.7|11368.7|11366.7|84
1685104800000|2023-05-26 12:40:00|11369.2|11367.2|11368.7|11366.7|11373.2|11371.2|11368.7|11366.7|83
1685105100000|2023-05-26 12:45:00|11369.2|11367.2|11378.7|11376.7|11379.7|11377.7|11368.2|11366.2|153
1685105400000|2023-05-26 12:50:00|11379.2|11377.2|11379.7|11377.7|11384.7|11382.7|11377.7|11375.7|126
1685105700000|2023-05-26 12:55:00|11379.2|11377.2|11385.2|11383.2|11385.7|11383.7|11378.7|11376.7|65
1685106000000|2023-05-26 13:00:00|11384.2|11382.2|11385.2|11383.2|11388.7|11386.7|11382.7|11380.7|108
1685106300000|2023-05-26 13:05:00|11384.7|11382.7|11392.7|11390.7|11393.2|11391.2|11384.7|11382.7|144
1685106600000|2023-05-26 13:10:00|11393.2|11391.2|11400.2|11398.2|11401.2|11399.2|11393.2|11391.2|92
1685106900000|2023-05-26 13:15:00|11400.7|11398.7|11398.2|11396.2|11400.7|11398.7|11393.7|11391.7|225
1685107200000|2023-05-26 13:20:00|11398.7|11396.7|11394.7|11392.7|11400.7|11398.7|11392.7|11390.7|146
1685107500000|2023-05-26 13:25:00|11393.7|11391.7|11397.7|11395.7|11398.7|11396.7|11392.7|11390.7|114
1685107800000|2023-05-26 13:30:00|11397.2|11395.2|11412.2|11410.2|11413.7|11411.7|11396.2|11394.2|199
1685108100000|2023-05-26 13:35:00|11412.7|11410.7|11420.7|11418.7|11421.7|11419.7|11407.2|11405.2|270
1685108400000|2023-05-26 13:40:00|11421.2|11419.2|11427.2|11425.2|11431.7|11429.7|11421.2|11419.2|390
1685108700000|2023-05-26 13:45:00|11427.7|11425.7|11427.7|11425.7|11432.7|11430.7|11426.7|11424.7|259
1685109000000|2023-05-26 13:50:00|11428.2|11426.2|11425.7|11423.7|11428.7|11426.7|11420.7|11418.7|217
1685109300000|2023-05-26 13:55:00|11425.2|11423.2|11421.2|11419.2|11427.7|11425.7|11420.7|11418.7|371
1685109600000|2023-05-26 14:00:00|11421.7|11419.7|11425.2|11423.2|11431.2|11429.2|11420.7|11418.7|484
1685109900000|2023-05-26 14:05:00|11424.7|11422.7|11435.7|11433.7|11437.7|11435.7|11421.7|11419.7|213
1685110200000|2023-05-26 14:10:00|11434.6|11432.6|11437.6|11435.6|11439.6|11437.6|11431.6|11429.6|222
1685110500000|2023-05-26 14:15:00|11438.1|11436.1|11437.1|11435.1|11439.6|11437.6|11434.6|11432.6|226
1685110800000|2023-05-26 14:20:00|11437.6|11435.6|11439.6|11437.6|11443.6|11441.6|11437.6|11435.6|438
1685111100000|2023-05-26 14:25:00|11440.1|11438.1|11443.6|11441.6|11446.1|11444.1|11440.1|11438.1|313
1685111400000|2023-05-26 14:30:00|11444.1|11442.1|11444.1|11442.1|11447.6|11445.6|11439.6|11437.6|346
1685111700000|2023-05-26 14:35:00|11444.6|11442.6|11447.1|11445.1|11448.6|11446.6|11441.6|11439.6|224
1685112000000|2023-05-26 14:40:00|11446.6|11444.6|11444.6|11442.6|11455.6|11453.6|11444.1|11442.1|654
1685112300000|2023-05-26 14:45:00|11444.1|11442.1|11446.6|11444.6|11451.6|11449.6|11442.1|11440.1|459
1685112600000|2023-05-26 14:50:00|11446.1|11444.1|11457.6|11455.6|11457.6|11455.6|11445.6|11443.6|279
1685112900000|2023-05-26 14:55:00|11457.1|11455.1|11463.6|11461.6|11465.6|11463.6|11457.1|11455.1|207
1685113200000|2023-05-26 15:00:00|11462.6|11460.6|11462.6|11460.6|11466.6|11464.6|11459.6|11457.6|494
1685113500000|2023-05-26 15:05:00|11461.6|11459.6|11449.1|11447.1|11462.1|11460.1|11447.6|11445.6|424
1685113800000|2023-05-26 15:10:00|11448.6|11446.6|11448.6|11446.6|11452.6|11450.6|11445.6|11443.6|404
1685114100000|2023-05-26 15:15:00|11449.6|11447.6|11455.6|11453.6|11455.6|11453.6|11448.1|11446.1|438
1685114400000|2023-05-26 15:20:00|11455.1|11453.1|11442.6|11440.6|11455.6|11453.6|11440.6|11438.6|856
1685114700000|2023-05-26 15:25:00|11442.1|11440.1|11436.6|11434.6|11444.6|11442.6|11431.6|11429.6|1792
1685115000000|2023-05-26 15:30:00|11435.6|11433.6|11435.1|11433.1|11440.6|11438.6|11432.6|11430.6|890
1685115300000|2023-05-26 15:35:00|11434.6|11432.6|11431.6|11429.6|11437.6|11435.6|11430.6|11428.6|176
1685115600000|2023-05-26 15:40:00|11432.6|11430.6|11434.1|11432.1|11436.6|11434.6|11429.1|11427.1|230
1685115900000|2023-05-26 15:45:00|11434.6|11432.6|11435.1|11433.1|11436.6|11434.6|11433.6|11431.6|43
1685116200000|2023-05-26 15:50:00|11435.6|11433.6|11434.6|11432.6|11437.1|11435.1|11434.6|11432.6|25
1685116500000|2023-05-26 15:55:00|11434.1|11432.1|11434.6|11432.6|11435.6|11433.6|11431.6|11429.6|86
1685116800000|2023-05-26 16:00:00|11435.6|11433.6|11438.6|11436.6|11438.6|11436.6|11433.6|11431.6|91
1685117100000|2023-05-26 16:05:00|11439.1|11437.1|11440.6|11438.6|11441.6|11439.6|11439.1|11437.1|83
1685117400000|2023-05-26 16:10:00|11441.1|11439.1|11437.6|11435.6|11441.1|11439.1|11436.6|11434.6|13
1685117700000|2023-05-26 16:15:00|11438.1|11436.1|11432.1|11430.1|11438.1|11436.1|11432.1|11430.1|45
1685118000000|2023-05-26 16:20:00|11432.6|11430.6|11433.1|11431.1|11434.1|11432.1|11432.1|11430.1|25
1685118300000|2023-05-26 16:25:00|11432.6|11430.6|11434.6|11432.6|11434.6|11432.6|11431.6|11429.6|21
1685118600000|2023-05-26 16:30:00|11433.1|11431.1|11436.6|11434.6|11437.6|11435.6|11433.1|11431.1|31
1685118900000|2023-05-26 16:35:00|11437.1|11435.1|11439.1|11437.1|11440.1|11438.1|11436.6|11434.6|15
1685119200000|2023-05-26 16:40:00|11439.6|11437.6|11440.1|11438.1|11441.6|11439.6|11437.1|11435.1|71
1685119500000|2023-05-26 16:45:00|11439.6|11437.6|11439.6|11437.6|11440.6|11438.6|11438.6|11436.6|23
1685119800000|2023-05-26 16:50:00|11439.1|11437.1|11442.6|11440.6|11444.6|11442.6|11439.1|11437.1|46
1685120100000|2023-05-26 16:55:00|11443.1|11441.1|11440.6|11438.6|11444.6|11442.6|11440.6|11438.6|48
1685120400000|2023-05-26 17:00:00|11440.1|11438.1|11439.6|11437.6|11440.6|11438.6|11438.1|11436.1|36
1685120700000|2023-05-26 17:05:00|11440.1|11438.1|11438.6|11436.6|11440.1|11438.1|11438.1|11436.1|50
1685121000000|2023-05-26 17:10:00|11438.1|11436.1|11437.6|11435.6|11438.1|11436.1|11436.6|11434.6|33
1685121300000|2023-05-26 17:15:00|11438.1|11436.1|11432.1|11430.1|11438.1|11436.1|11428.6|11426.6|43
1685121600000|2023-05-26 17:20:00|11431.6|11429.6|11431.1|11429.1|11433.1|11431.1|11430.6|11428.6|10
1685121900000|2023-05-26 17:25:00|11430.6|11428.6|11433.6|11431.6|11433.6|11431.6|11430.6|11428.6|28
1685122200000|2023-05-26 17:30:00|11433.1|11431.1|11437.6|11435.6|11437.6|11435.6|11432.6|11430.6|12
1685122500000|2023-05-26 17:35:00|11437.1|11435.1|11435.1|11433.1|11437.1|11435.1|11434.1|11432.1|3
1685122800000|2023-05-26 17:40:00|11434.6|11432.6|11430.1|11428.1|11434.6|11432.6|11430.1|11428.1|11
1685123100000|2023-05-26 17:45:00|11430.6|11428.6|11433.1|11431.1|11433.6|11431.6|11430.1|11428.1|1
1685123400000|2023-05-26 17:50:00|11433.6|11431.6|11432.1|11430.1|11434.6|11432.6|11431.6|11429.6|1
1685123700000|2023-05-26 17:55:00|11432.6|11430.6|11434.1|11432.1|11435.1|11433.1|11431.6|11429.6|10
1685124000000|2023-05-26 18:00:00|11435.1|11433.1|11432.1|11430.1|11436.1|11434.1|11432.1|11430.1|4
1685124300000|2023-05-26 18:05:00|11432.6|11430.6|11431.1|11429.1|11433.1|11431.1|11431.1|11429.1|0
1685124600000|2023-05-26 18:10:00|11431.6|11429.6|11429.1|11427.1|11433.1|11431.1|11429.1|11427.1|24
1685124900000|2023-05-26 18:15:00|11429.6|11427.6|11435.6|11433.6|11435.6|11433.6|11429.1|11427.1|34
1685125200000|2023-05-26 18:20:00|11435.1|11433.1|11438.1|11436.1|11438.1|11436.1|11434.6|11432.6|16
1685125500000|2023-05-26 18:25:00|11437.6|11435.6|11439.6|11437.6|11440.6|11438.6|11436.6|11434.6|1
1685125800000|2023-05-26 18:30:00|11440.1|11438.1|11439.1|11437.1|11440.1|11438.1|11438.6|11436.6|1
1685126100000|2023-05-26 18:35:00|11439.6|11437.6|11441.1|11439.1|11441.1|11439.1|11439.6|11437.6|0
1685126400000|2023-05-26 18:40:00|11440.1|11438.1|11441.1|11439.1|11441.6|11439.6|11439.1|11437.1|6
1685126700000|2023-05-26 18:45:00|11441.6|11439.6|11445.1|11443.1|11446.6|11444.6|11441.6|11439.6|21
1685127000000|2023-05-26 18:50:00|11444.6|11442.6|11445.1|11443.1|11446.6|11444.6|11443.1|11441.1|15
1685127300000|2023-05-26 18:55:00|11444.6|11442.6|11443.1|11441.1|11445.1|11443.1|11443.1|11441.1|5
1685127600000|2023-05-26 19:00:00|11445.1|11443.1|11448.1|11446.1|11448.1|11446.1|11445.1|11443.1|13
1685127900000|2023-05-26 19:05:00|11447.6|11445.6|11446.1|11444.1|11447.6|11445.6|11446.1|11444.1|5
1685128200000|2023-05-26 19:10:00|11446.6|11444.6|11445.1|11443.1|11448.6|11446.6|11443.6|11441.6|22
1685128500000|2023-05-26 19:15:00|11445.6|11443.6|11442.1|11440.1|11445.6|11443.6|11441.1|11439.1|2
1685128800000|2023-05-26 19:20:00|11441.6|11439.6|11441.1|11439.1|11442.1|11440.1|11441.1|11439.1|1
1685129100000|2023-05-26 19:25:00|11440.6|11438.6|11445.1|11443.1|11447.1|11445.1|11440.6|11438.6|36
1685129400000|2023-05-26 19:30:00|11445.6|11443.6|11446.6|11444.6|11448.6|11446.6|11445.1|11443.1|18
1685129700000|2023-05-26 19:35:00|11446.1|11444.1|11443.1|11441.1|11446.6|11444.6|11441.6|11439.6|12
1685130000000|2023-05-26 19:40:00|11443.6|11441.6|11443.1|11441.1|11446.6|11444.6|11442.6|11440.6|10
1685130300000|2023-05-26 19:45:00|11444.1|11442.1|11443.6|11441.6|11444.1|11442.1|11439.1|11437.1|14
1685130600000|2023-05-26 19:50:00|11443.1|11441.1|11435.6|11433.6|11443.1|11441.1|11434.6|11432.6|39
1685130900000|2023-05-26 19:55:00|11436.1|11434.1|11436.1|11430.1|11443.6|11441.6|11430.1|11427.8|73
1685131200000|2023-05-26 20:00:00|11436.7|11430.7|11439.2|11433.2|11442|11436|11436.1|11430.1|0
1685131500000|2023-05-26 20:05:00|11439.3|11433.3|11441.5|11435.5|11442|11436|11438.2|11432.2|0
1685131800000|2023-05-26 20:10:00|11440.9|11434.9|11449.5|11443.5|11451.8|11445.8|11440.9|11434.9|0
1685132100000|2023-05-26 20:15:00|11450.1|11444.1|11447|11441|11450.8|11444.8|11446.4|11440.4|0
1685132400000|2023-05-26 20:20:00|11447.4|11441.4|11445.7|11439.7|11447.4|11441.4|11445.7|11439.7|0
1685132700000|2023-05-26 20:25:00|11445.8|11439.8|11449.1|11443.1|11449.1|11443.1|11445.7|11439.7|0
1685133000000|2023-05-26 20:30:00|11449.5|11443.5|11449.5|11443.5|11450.1|11444.1|11449.1|11443.1|0
1685133300000|2023-05-26 20:35:00|11449.9|11443.9|11448.5|11442.5|11450.8|11444.8|11448.5|11442.5|0
1685133600000|2023-05-26 20:40:00|11448|11442|11451.6|11445.6|11451.6|11445.6|11448|11442|0
1685133900000|2023-05-26 20:45:00|11451.2|11445.2|11450.5|11444.5|11451.6|11445.6|11450.5|11444.5|0
1685134200000|2023-05-26 20:50:00|11450.6|11444.6|11450.5|11444.5|11451.2|11445.2|11449.9|11443.9|0
1685134500000|2023-05-26 20:55:00|11449.9|11443.9|11449.7|11443.7|11450.3|11444.3|11449.3|11443.3|0
1685311200000|2023-05-28 22:00:00|11473.9|11467.9|11472.7|11466.7|11481.6|11475.6|11471.6|11465.6|0
1685311500000|2023-05-28 22:05:00|11473.3|11467.3|11465.6|11459.6|11476.4|11470.4|11463.1|11457.1|0
1685311800000|2023-05-28 22:10:00|11465.8|11459.8|11465.1|11459.1|11468.5|11462.5|11463.8|11457.8|0
1685312100000|2023-05-28 22:15:00|11464.7|11458.7|11464.7|11458.7|11466.8|11460.8|11461.3|11455.3|0
1685312400000|2023-05-28 22:20:00|11464.1|11458.1|11468.5|11462.5|11470.8|11464.8|11464.1|11458.1|0
1685312700000|2023-05-28 22:25:00|11468.9|11462.9|11467.8|11461.8|11468.9|11462.9|11465.7|11459.7|0
1685313000000|2023-05-28 22:30:00|11468|11462|11465.1|11459.1|11469.9|11463.9|11464.1|11458.1|0
1685313300000|2023-05-28 22:35:00|11464.9|11458.9|11464.1|11458.1|11466.2|11460.2|11463.2|11457.2|0
1685313600000|2023-05-28 22:40:00|11464.3|11458.3|11463|11457|11465.3|11459.3|11461.1|11455.1|0
1685313900000|2023-05-28 22:45:00|11462.4|11456.4|11460.7|11454.7|11462.6|11456.6|11459.7|11453.7|0
1685314200000|2023-05-28 22:50:00|11461.1|11455.1|11462|11456|11464.1|11458.1|11460.7|11454.7|0
1685314500000|2023-05-28 22:55:00|11462.4|11456.4|11463|11457|11463.4|11457.4|11461.3|11455.3|0
1685314800000|2023-05-28 23:00:00|11463.4|11457.4|11462.4|11456.4|11463.4|11457.4|11461.3|11455.3|0
1685315100000|2023-05-28 23:05:00|11462.6|11456.6|11462|11456|11464.1|11458.1|11461.5|11455.5|0
1685315400000|2023-05-28 23:10:00|11462.4|11456.4|11464.1|11458.1|11465.7|11459.7|11462|11456|0
1685315700000|2023-05-28 23:15:00|11463.8|11457.8|11464.7|11458.7|11464.9|11458.9|11461.3|11455.3|0
1685316000000|2023-05-28 23:20:00|11465.1|11459.1|11464.1|11458.1|11465.7|11459.7|11464.1|11458.1|0
1685316300000|2023-05-28 23:25:00|11463.8|11457.8|11463|11457|11464.1|11458.1|11462.4|11456.4|0
1685316600000|2023-05-28 23:30:00|11462.6|11456.6|11464.1|11458.1|11464.7|11458.7|11462.4|11456.4|0
1685316900000|2023-05-28 23:35:00|11464.3|11458.3|11463.4|11457.4|11465.7|11459.7|11463.4|11457.4|0
1685317200000|2023-05-28 23:40:00|11464.1|11458.1|11462.4|11456.4|11464.1|11458.1|11461.3|11455.3|0
1685317500000|2023-05-28 23:45:00|11462|11456|11462.4|11456.4|11463|11457|11460.7|11454.7|0
1685317800000|2023-05-28 23:50:00|11462.2|11456.2|11463.4|11457.4|11464.7|11458.7|11462|11456|0
1685318100000|2023-05-28 23:55:00|11464.1|11458.1|11462|11456|11465.7|11459.7|11462|11456|0
1685318400000|2023-05-29 00:00:00|11461.5|11455.5|11462|11456|11462.4|11456.4|11459.7|11453.7|0
1685318700000|2023-05-29 00:05:00|11462.2|11456.2|11465.1|11459.1|11466.2|11460.2|11460.7|11454.7|0
1685319000000|2023-05-29 00:10:00|11465.7|11459.7|11467.8|11461.8|11468.7|11462.7|11465.1|11459.1|0
1685319300000|2023-05-29 00:15:00|11468|11462|11468.4|11462.4|11474.6|11468.6|11466.3|11460.3|0
1685319600000|2023-05-29 00:20:00|11468.3|11462.3|11462.1|11456.1|11468.3|11462.3|11462.1|11456.1|0
1685319900000|2023-05-29 00:25:00|11462|11456|11455.9|11449.9|11462|11456|11455.9|11449.9|0
1685320200000|2023-05-29 00:30:00|11455.8|11449.8|11455.7|11449.7|11457.9|11451.9|11453.8|11447.8|0
1685320500000|2023-05-29 00:35:00|11455.8|11449.8|11457.8|11451.8|11458.8|11452.8|11455.7|11449.7|0
1685320800000|2023-05-29 00:40:00|11459.9|11453.9|11457.8|11451.8|11459.9|11453.9|11457.8|11451.8|0
1685321100000|2023-05-29 00:45:00|11459.9|11453.9|11457.8|11451.8|11459.9|11453.9|11457.8|11451.8|0
1685321700000|2023-05-29 00:55:00|11455.7|11449.7|11457.8|11451.8|11457.8|11451.8|11455.7|11449.7|0
1685322000000|2023-05-29 01:00:00|11455.7|11449.7|11457.8|11451.8|11457.8|11451.8|11455.7|11449.7|0
1685322300000|2023-05-29 01:05:00|11456.7|11450.7|11455.7|11449.7|11457.8|11451.8|11455.7|11449.7|0
1685322600000|2023-05-29 01:10:00|11456.7|11450.7|11459.9|11453.9|11459.9|11453.9|11455.7|11449.7|0
1685322900000|2023-05-29 01:15:00|11459.8|11453.8|11459.9|11453.9|11461.9|11455.9|11457.8|11451.8|0
1685323200000|2023-05-29 01:20:00|11457.8|11451.8|11457.8|11451.8|11459.9|11453.9|11457.8|11451.8|0
1685323500000|2023-05-29 01:25:00|11459.8|11453.8|11457.8|11451.8|11459.8|11453.8|11457.7|11451.7|0
1685323800000|2023-05-29 01:30:00|11457.7|11451.7|11453.5|11447.5|11457.8|11451.8|11451.5|11445.5|0
1685324100000|2023-05-29 01:35:00|11453.6|11447.6|11451.5|11445.5|11455.6|11449.6|11451.5|11445.5|0
1685324400000|2023-05-29 01:40:00|11449.5|11443.5|11447.4|11441.4|11449.5|11443.5|11445.4|11439.4|0
1685324700000|2023-05-29 01:45:00|11449.5|11443.5|11449.5|11443.5|11449.5|11443.5|11447.4|11441.4|0
1685325000000|2023-05-29 01:50:00|11447.5|11441.5|11447.5|11441.5|11451.6|11445.6|11447.4|11441.4|0
1685325300000|2023-05-29 01:55:00|11449.5|11443.5|11451.6|11445.6|11451.6|11445.6|11449.5|11443.5|0
1685325600000|2023-05-29 02:00:00|11451.7|11445.7|11453.8|11447.8|11453.8|11447.8|11451.7|11445.7|0
1685325900000|2023-05-29 02:05:00|11453.7|11447.7|11453.7|11447.7|11453.8|11447.8|11451.7|11445.7|0
1685326200000|2023-05-29 02:10:00|11451.7|11445.7|11451.7|11445.7|11451.7|11445.7|11451.6|11445.6|0
1685326500000|2023-05-29 02:15:00|11451.6|11445.6|11451.7|11445.7|11451.7|11445.7|11449.6|11443.6|0
1685326800000|2023-05-29 02:20:00|11449.6|11443.6|11451.7|11445.7|11451.7|11445.7|11449.6|11443.6|0
1685327100000|2023-05-29 02:25:00|11451.6|11445.6|11451.6|11445.6|11451.6|11445.6|11449.5|11443.5|0
1685327400000|2023-05-29 02:30:00|11449.5|11443.5|11451.6|11445.6|11451.6|11445.6|11449.5|11443.5|0
1685328000000|2023-05-29 02:40:00|11449.5|11443.5|11449.5|11443.5|11449.5|11443.5|11449.5|11443.5|0
1685328300000|2023-05-29 02:45:00|11451.6|11445.6|11451.6|11445.6|11451.6|11445.6|11451.6|11445.6|0
1685328600000|2023-05-29 02:50:00|11451.7|11445.7|11451.6|11445.6|11451.7|11445.7|11451.6|11445.6|0
1685328900000|2023-05-29 02:55:00|11451.7|11445.7|11451.6|11445.6|11453.7|11447.7|11451.6|11445.6|0
1685329200000|2023-05-29 03:00:00|11451.7|11445.7|11451.7|11445.7|11451.7|11445.7|11451.7|11445.7|0
1685329500000|2023-05-29 03:05:00|11451.6|11445.6|11451.7|11445.7|11453.7|11447.7|11451.6|11445.6|0
1685329800000|2023-05-29 03:10:00|11453.7|11447.7|11451.7|11445.7|11453.8|11447.8|11451.7|11445.7|0
1685330400000|2023-05-29 03:20:00|11449.6|11443.6|11449.6|11443.6|11451.7|11445.7|11449.6|11443.6|0
1685330700000|2023-05-29 03:25:00|11449.7|11443.7|11449.7|11443.7|11449.7|11443.7|11449.6|11443.6|0
1685331000000|2023-05-29 03:30:00|11449.6|11443.6|11449.6|11443.6|11449.7|11443.7|11447.5|11441.5|0
1685331300000|2023-05-29 03:35:00|11447.5|11441.5|11447.5|11441.5|11447.5|11441.5|11447.5|11441.5|0
1685331600000|2023-05-29 03:40:00|11445.4|11439.4|11445.4|11439.4|11447.5|11441.5|11445.4|11439.4|0
1685331900000|2023-05-29 03:45:00|11447.5|11441.5|11445.4|11439.4|11447.5|11441.5|11445.4|11439.4|0
1685332200000|2023-05-29 03:50:00|11447.5|11441.5|11444.7|11438.7|11447.5|11441.5|11444.7|11438.7|0
1685332800000|2023-05-29 04:00:00|11446.7|11440.7|11446.7|11440.7|11446.8|11440.8|11444.6|11438.6|0
1685333100000|2023-05-29 04:05:00|11444.7|11438.7|11446.7|11440.7|11446.8|11440.8|11444.7|11438.7|0
1685333400000|2023-05-29 04:10:00|11445.7|11439.7|11444.7|11438.7|11446.7|11440.7|11444.7|11438.7|0
1685333700000|2023-05-29 04:15:00|11446.8|11440.8|11444.8|11438.8|11446.8|11440.8|11444.7|11438.7|0
1685334000000|2023-05-29 04:20:00|11443.8|11437.8|11443.8|11437.8|11443.8|11437.8|11443.8|11437.8|0
1685334300000|2023-05-29 04:25:00|11442.8|11436.8|11442.8|11436.8|11444.8|11438.8|11442.8|11436.8|0
1685334600000|2023-05-29 04:30:00|11444.8|11438.8|11444.9|11438.9|11444.9|11438.9|11444.8|11438.8|0
1685335500000|2023-05-29 04:45:00|11442.9|11436.9|11444.9|11438.9|11444.9|11438.9|11442.8|11436.8|0
1685335800000|2023-05-29 04:50:00|11447|11441|11447|11441|11447|11441|11447|11441|0
1685336100000|2023-05-29 04:55:00|11444.9|11438.9|11447|11441|11447|11441|11444.9|11438.9|0
1685336400000|2023-05-29 05:00:00|11446.9|11440.9|11446.9|11440.9|11447|11441|11444.8|11438.8|0
1685336700000|2023-05-29 05:05:00|11444.8|11438.8|11446.9|11440.9|11446.9|11440.9|11444.8|11438.8|0
1685337000000|2023-05-29 05:10:00|11447|11441|11447|11441|11449|11443|11447|11441|0
1685337300000|2023-05-29 05:15:00|11446.9|11440.9|11442.8|11436.8|11447|11441|11442.8|11436.8|0
1685337600000|2023-05-29 05:20:00|11442.9|11436.9|11444.9|11438.9|11444.9|11438.9|11442.9|11436.9|0
1685337900000|2023-05-29 05:25:00|11445|11439|11444.9|11438.9|11445|11439|11444.9|11438.9|0
1685338200000|2023-05-29 05:30:00|11445|11439|11445|11439|11445|11439|11444.9|11438.9|0
1685338500000|2023-05-29 05:35:00|11444.9|11438.9|11445|11439|11447.1|11441.1|11444.9|11438.9|0
1685338800000|2023-05-29 05:40:00|11447.1|11441.1|11447.1|11441.1|11447.1|11441.1|11447.1|11441.1|0
1685339100000|2023-05-29 05:45:00|11449.1|11443.1|11447.1|11441.1|11449.1|11443.1|11447|11441|0
1685339700000|2023-05-29 05:55:00|11449.1|11443.1|11449.1|11443.1|11449.2|11443.2|11449.1|11443.1|0
1685340000000|2023-05-29 06:00:00|11451.2|11445.2|11453.2|11447.2|11453.2|11447.2|11451.1|11445.1|0
1685340300000|2023-05-29 06:05:00|11451.2|11445.2|11451.2|11445.2|11451.2|11445.2|11449.1|11443.1|0
1685340600000|2023-05-29 06:10:00|11451.1|11445.1|11459.4|11453.4|11459.4|11453.4|11451.1|11445.1|0
1685340900000|2023-05-29 06:15:00|11457.3|11451.3|11455.2|11449.2|11457.3|11451.3|11455.2|11449.2|0
1685341200000|2023-05-29 06:20:00|11453.2|11447.2|11457.3|11451.3|11457.3|11451.3|11453.2|11447.2|0
1685341500000|2023-05-29 06:25:00|11457.4|11451.4|11457.4|11451.4|11457.4|11451.4|11455.3|11449.3|0
1685341800000|2023-05-29 06:30:00|11457.3|11451.3|11465.7|11459.7|11465.7|11459.7|11457.3|11451.3|0
1685342100000|2023-05-29 06:35:00|11465.6|11459.6|11465.7|11459.7|11465.7|11459.7|11463.6|11457.6|0
1685342400000|2023-05-29 06:40:00|11467.7|11461.7|11469.8|11463.8|11469.8|11463.8|11467.7|11461.7|0
1685342700000|2023-05-29 06:45:00|11467.7|11461.7|11469.8|11463.8|11471.8|11465.8|11467.7|11461.7|0
1685343000000|2023-05-29 06:50:00|11469.7|11463.7|11467.7|11461.7|11469.8|11463.8|11467.7|11461.7|0
1685343300000|2023-05-29 06:55:00|11467.9|11461.9|11472|11466|11474.1|11468.1|11467.9|11461.9|0
1685343600000|2023-05-29 07:00:00|11474|11468|11474|11468|11478.2|11472.2|11469.9|11463.9|0
1685343900000|2023-05-29 07:05:00|11471.9|11465.9|11457.5|11451.5|11471.9|11465.9|11457.5|11451.5|0
1685344200000|2023-05-29 07:10:00|11457.6|11451.6|11465.8|11459.8|11465.8|11459.8|11457.6|11451.6|0
1685344500000|2023-05-29 07:15:00|11467.8|11461.8|11471.9|11465.9|11474|11468|11463.7|11457.7|0
1685344800000|2023-05-29 07:20:00|11472|11466|11476|11470|11478.2|11472.2|11471.9|11465.9|0
1685345100000|2023-05-29 07:25:00|11473.9|11467.9|11465.7|11459.7|11473.9|11467.9|11463.6|11457.6|0
1685345400000|2023-05-29 07:30:00|11467.8|11461.8|11457.5|11451.5|11467.8|11461.8|11455.5|11449.5|0
1685345700000|2023-05-29 07:35:00|11455.5|11449.5|11455.5|11449.5|11457.6|11451.6|11455.5|11449.5|0
1685346000000|2023-05-29 07:40:00|11453.5|11447.5|11451.2|11445.2|11453.5|11447.5|11451.2|11445.2|0
1685346300000|2023-05-29 07:45:00|11449.2|11443.2|11455.5|11449.5|11455.5|11449.5|11449.2|11443.2|0
1685346600000|2023-05-29 07:50:00|11457.5|11451.5|11453.4|11447.4|11457.5|11451.5|11451.4|11445.4|0
1685346900000|2023-05-29 07:55:00|11449.3|11443.3|11443.1|11437.1|11449.3|11443.3|11441.1|11435.1|0
1685347200000|2023-05-29 08:00:00|11443.2|11437.2|11451.3|11445.3|11451.4|11445.4|11443.2|11437.2|0
1685347500000|2023-05-29 08:05:00|11449.3|11443.3|11451.4|11445.4|11453.4|11447.4|11449.3|11443.3|0
1685347800000|2023-05-29 08:10:00|11451.3|11445.3|11451.4|11445.4|11453.4|11447.4|11451.3|11445.3|0
1685348100000|2023-05-29 08:15:00|11449.3|11443.3|11447.3|11441.3|11449.4|11443.4|11447.3|11441.3|0
1685348400000|2023-05-29 08:20:00|11445.2|11439.2|11445.3|11439.3|11445.3|11439.3|11443.1|11437.1|0
1685348700000|2023-05-29 08:25:00|11445.4|11439.4|11447.6|11441.6|11447.6|11441.6|11445.3|11439.3|0
1685349000000|2023-05-29 08:30:00|11445.6|11439.6|11443.5|11437.5|11445.6|11439.6|11443.5|11437.5|0
1685349300000|2023-05-29 08:35:00|11443.6|11437.6|11447.9|11441.9|11450|11444|11443.6|11437.6|0
1685349600000|2023-05-29 08:40:00|11445.8|11439.8|11442.4|11436.4|11445.8|11439.8|11441.7|11435.7|0
1685349900000|2023-05-29 08:45:00|11442.3|11436.3|11442.3|11436.3|11444.4|11438.4|11440.3|11434.3|0
1685350200000|2023-05-29 08:50:00|11440.3|11434.3|11444.4|11438.4|11446.5|11440.5|11440.3|11434.3|0
1685350500000|2023-05-29 08:55:00|11442.4|11436.4|11437.9|11431.9|11442.4|11436.4|11437.9|11431.9|0
1685350800000|2023-05-29 09:00:00|11437.8|11431.8|11438.1|11432.1|11440.2|11434.2|11437.8|11431.8|0
1685351100000|2023-05-29 09:05:00|11436.1|11430.1|11446.4|11440.4|11446.4|11440.4|11436.1|11430.1|0
1685351400000|2023-05-29 09:10:00|11446.3|11440.3|11438.1|11432.1|11446.4|11440.4|11438.1|11432.1|0
1685351700000|2023-05-29 09:15:00|11436.1|11430.1|11438.1|11432.1|11440.2|11434.2|11436|11430|0
1685352000000|2023-05-29 09:20:00|11438.2|11432.2|11434|11428|11440.2|11434.2|11434|11428|0
1685352300000|2023-05-29 09:25:00|11431.9|11425.9|11429.8|11423.8|11434|11428|11429.8|11423.8|0
1685352600000|2023-05-29 09:30:00|11418.6|11412.6|11416.5|11410.5|11418.6|11412.6|11414.4|11408.4|0
1685352900000|2023-05-29 09:35:00|11414.4|11408.4|11409.3|11403.3|11414.5|11408.5|11409.2|11403.2|0
1685353200000|2023-05-29 09:40:00|11409.2|11403.2|11411.2|11405.2|11411.2|11405.2|11407.2|11401.2|0
1685353500000|2023-05-29 09:45:00|11424.6|11418.6|11425.2|11419.2|11426.7|11420.7|11422.6|11416.6|0
1685353800000|2023-05-29 09:50:00|11425.5|11419.5|11429.9|11423.9|11430|11424|11425.5|11419.5|0
1685354100000|2023-05-29 09:55:00|11430|11424|11422.4|11416.4|11430|11424|11421.7|11415.7|0
1685354400000|2023-05-29 10:00:00|11422.5|11416.5|11420.9|11414.9|11424.5|11418.5|11420.4|11414.4|0
1685354700000|2023-05-29 10:05:00|11421.2|11415.2|11421.5|11415.5|11425.6|11419.6|11421.2|11415.2|0
1685355000000|2023-05-29 10:10:00|11423.5|11417.5|11421.5|11415.5|11423.6|11417.6|11421.5|11415.5|0
1685355300000|2023-05-29 10:15:00|11423.5|11417.5|11424.1|11418.1|11426.1|11420.1|11423.5|11417.5|0
1685355600000|2023-05-29 10:20:00|11424|11418|11419|11413|11424|11418|11416.9|11410.9|0
1685355900000|2023-05-29 10:25:00|11416.9|11410.9|11414.7|11408.7|11416.9|11410.9|11414.7|11408.7|0
1685356200000|2023-05-29 10:30:00|11416.8|11410.8|11417.9|11411.9|11419.5|11413.5|11416.8|11410.8|0
1685356500000|2023-05-29 10:35:00|11418|11412|11420.4|11414.4|11420.6|11414.6|11417.9|11411.9|0
1685356800000|2023-05-29 10:40:00|11420.5|11414.5|11416.8|11410.8|11420.5|11414.5|11416.3|11410.3|0
1685357100000|2023-05-29 10:45:00|11417.1|11411.1|11419.4|11413.4|11419.4|11413.4|11417.1|11411.1|0
1685357400000|2023-05-29 10:50:00|11417.3|11411.3|11417.3|11411.3|11419.4|11413.4|11417.3|11411.3|0
1685357700000|2023-05-29 10:55:00|11415.3|11409.3|11418.4|11412.4|11418.4|11412.4|11415.2|11409.2|0
1685358000000|2023-05-29 11:00:00|11416.3|11410.3|11418.9|11412.9|11418.9|11412.9|11416.3|11410.3|0
1685358300000|2023-05-29 11:05:00|11416.9|11410.9|11416.9|11410.9|11418.9|11412.9|11414.8|11408.8|0
1685358600000|2023-05-29 11:10:00|11417.2|11411.2|11419.5|11413.5|11421.6|11415.6|11417.2|11411.2|0
1685358900000|2023-05-29 11:15:00|11419.6|11413.6|11417.5|11411.5|11419.6|11413.6|11417.5|11411.5|0
1685359200000|2023-05-29 11:20:00|11415.4|11409.4|11413.9|11407.9|11415.4|11409.4|11413.3|11407.3|0
1685359500000|2023-05-29 11:25:00|11413.8|11407.8|11423.2|11417.2|11423.2|11417.2|11411.8|11405.8|0
1685359800000|2023-05-29 11:30:00|11421.1|11415.1|11419.1|11413.1|11423.2|11417.2|11419.1|11413.1|0
1685360100000|2023-05-29 11:35:00|11421.1|11415.1|11423.2|11417.2|11423.2|11417.2|11419.1|11413.1|0
1685360400000|2023-05-29 11:40:00|11421.2|11415.2|11421.2|11415.2|11423.2|11417.2|11421.1|11415.1|0
1685360700000|2023-05-29 11:45:00|11423.2|11417.2|11419.7|11413.7|11423.2|11417.2|11419.1|11413.1|0
1685361000000|2023-05-29 11:50:00|11417.6|11411.6|11417.6|11411.6|11417.6|11411.6|11415.6|11409.6|0
1685361300000|2023-05-29 11:55:00|11415.6|11409.6|11416.6|11410.6|11418.2|11412.2|11415.5|11409.5|0
1685361600000|2023-05-29 12:00:00|11418.7|11412.7|11418.7|11412.7|11420.8|11414.8|11418.6|11412.6|0
1685361900000|2023-05-29 12:05:00|11416.6|11410.6|11414.6|11408.6|11416.7|11410.7|11414.6|11408.6|0
1685362200000|2023-05-29 12:10:00|11412.5|11406.5|11415.1|11409.1|11415.1|11409.1|11412.5|11406.5|0
1685362500000|2023-05-29 12:15:00|11413.1|11407.1|11411|11405|11415.1|11409.1|11411|11405|0
1685362800000|2023-05-29 12:20:00|11411.3|11405.3|11409.5|11403.5|11413.6|11407.6|11409.5|11403.5|0
1685363100000|2023-05-29 12:25:00|11409.8|11403.8|11412.7|11406.7|11412.7|11406.7|11409.8|11403.8|0
1685363400000|2023-05-29 12:30:00|11410.6|11404.6|11405.6|11399.6|11412.7|11406.7|11405.6|11399.6|0
1685363700000|2023-05-29 12:35:00|11407.6|11401.6|11405.2|11399.2|11407.6|11401.6|11402.5|11396.5|0
1685364000000|2023-05-29 12:40:00|11407.2|11401.2|11403.1|11397.1|11407.2|11401.2|11403.1|11397.1|0
1685364300000|2023-05-29 12:45:00|11405.2|11399.2|11403.2|11397.2|11407.3|11401.3|11401.1|11395.1|0
1685364600000|2023-05-29 12:50:00|11403.1|11397.1|11405.4|11399.4|11405.4|11399.4|11403.1|11397.1|0
1685364900000|2023-05-29 12:55:00|11405.3|11399.3|11405.3|11399.3|11407.5|11401.5|11405.3|11399.3|0
1685365200000|2023-05-29 13:00:00|11407.3|11401.3|11409.5|11403.5|11409.5|11403.5|11405.3|11399.3|0
1685365500000|2023-05-29 13:05:00|11410.5|11404.5|11411.5|11405.5|11411.5|11405.5|11409.4|11403.4|0
1685365800000|2023-05-29 13:10:00|11413.6|11407.6|11409.4|11403.4|11413.6|11407.6|11409.4|11403.4|0
1685366100000|2023-05-29 13:15:00|11407.3|11401.3|11405.3|11399.3|11407.4|11401.4|11404.3|11398.3|0
1685366400000|2023-05-29 13:20:00|11407.3|11401.3|11407.3|11401.3|11407.4|11401.4|11405.3|11399.3|0
1685367000000|2023-05-29 13:30:00|11405.3|11399.3|11403.2|11397.2|11407.3|11401.3|11403.2|11397.2|0
1685367300000|2023-05-29 13:35:00|11405.3|11399.3|11405.3|11399.3|11405.3|11399.3|11403.2|11397.2|0
1685367600000|2023-05-29 13:40:00|11405.2|11399.2|11407.3|11401.3|11407.4|11401.4|11405.2|11399.2|0
1685367900000|2023-05-29 13:45:00|11407.4|11401.4|11405.2|11399.2|11407.4|11401.4|11403.2|11397.2|0
1685368200000|2023-05-29 13:50:00|11405.3|11399.3|11405.3|11399.3|11407.3|11401.3|11405.3|11399.3|0
1685368500000|2023-05-29 13:55:00|11403.2|11397.2|11403.2|11397.2|11403.2|11397.2|11403.2|11397.2|0
1685369100000|2023-05-29 14:05:00|11403.3|11397.3|11404.6|11398.6|11404.6|11398.6|11401.2|11395.2|0
1685369400000|2023-05-29 14:10:00|11405.6|11399.6|11406.6|11400.6|11406.7|11400.7|11405.6|11399.6|0
1685369700000|2023-05-29 14:15:00|11406.7|11400.7|11408.7|11402.7|11408.7|11402.7|11404.6|11398.6|0
1685370000000|2023-05-29 14:20:00|11408.8|11402.8|11410.8|11404.8|11410.8|11404.8|11408.7|11402.7|0
1685370300000|2023-05-29 14:25:00|11409.5|11403.5|11411.6|11405.6|11411.6|11405.6|11409.5|11403.5|0
1685371200000|2023-05-29 14:40:00|11409.5|11403.5|11409.5|11403.5|11409.5|11403.5|11409.5|11403.5|0
1685371500000|2023-05-29 14:45:00|11409.6|11403.6|11411.6|11405.6|11411.7|11405.7|11409.5|11403.5|0
1685371800000|2023-05-29 14:50:00|11411.7|11405.7|11413.6|11407.6|11413.7|11407.7|11411.5|11405.5|0
1685372100000|2023-05-29 14:55:00|11411.6|11405.6|11411.6|11405.6|11411.6|11405.6|11411.5|11405.5|0
1685372400000|2023-05-29 15:00:00|11409.5|11403.5|11411.6|11405.6|11411.6|11405.6|11409.5|11403.5|0
1685372700000|2023-05-29 15:05:00|11413.6|11407.6|11411.6|11405.6|11413.7|11407.7|11411.6|11405.6|0
1685373000000|2023-05-29 15:10:00|11413.7|11407.7|11413.8|11407.8|11415.8|11409.8|11411.6|11405.6|0
1685373300000|2023-05-29 15:15:00|11413.7|11407.7|11411.7|11405.7|11413.8|11407.8|11411.7|11405.7|0
1685373600000|2023-05-29 15:20:00|11410.7|11404.7|11411.7|11405.7|11411.7|11405.7|11409.6|11403.6|0
1685373900000|2023-05-29 15:25:00|11409.7|11403.7|11409.7|11403.7|11409.7|11403.7|11409.6|11403.6|0
1685374200000|2023-05-29 15:30:00|11411.8|11405.8|11413.8|11407.8|11413.8|11407.8|11410.7|11404.7|0
1685374500000|2023-05-29 15:35:00|11411.7|11405.7|11411.8|11405.8|11411.8|11405.8|11411.7|11405.7|0
1685374800000|2023-05-29 15:40:00|11411.7|11405.7|11409.7|11403.7|11411.7|11405.7|11409.7|11403.7|0
1685375100000|2023-05-29 15:45:00|11409.8|11403.8|11409.7|11403.7|11409.8|11403.8|11409.7|11403.7|0
1685375400000|2023-05-29 15:50:00|11409.8|11403.8|11409.7|11403.7|11409.8|11403.8|11409.7|11403.7|0
1685375700000|2023-05-29 15:55:00|11407.6|11401.6|11409.7|11403.7|11409.7|11403.7|11407.6|11401.6|0
1685376000000|2023-05-29 16:00:00|11407.6|11401.6|11407.6|11401.6|11407.6|11401.6|11407.6|11401.6|0
1685376300000|2023-05-29 16:05:00|11407.7|11401.7|11407.6|11401.6|11407.7|11401.7|11407.6|11401.6|0
1685376600000|2023-05-29 16:10:00|11407.7|11401.7|11407.6|11401.6|11407.7|11401.7|11407.6|11401.6|0
1685376900000|2023-05-29 16:15:00|11407.7|11401.7|11407.7|11401.7|11407.7|11401.7|11407.6|11401.6|0
1685377200000|2023-05-29 16:20:00|11407.6|11401.6|11407.6|11401.6|11407.7|11401.7|11407.6|11401.6|0
1685377500000|2023-05-29 16:25:00|11407.7|11401.7|11407.7|11401.7|11407.7|11401.7|11407.7|11401.7|0
1685377800000|2023-05-29 16:30:00|11407.8|11401.8|11407.8|11401.8|11407.8|11401.8|11407.8|11401.8|0
1685378700000|2023-05-29 16:45:00|11409.8|11403.8|11407.8|11401.8|11409.8|11403.8|11407.8|11401.8|0
1685379000000|2023-05-29 16:50:00|11409.9|11403.9|11405.7|11399.7|11409.9|11403.9|11405.7|11399.7|0
1685379300000|2023-05-29 16:55:00|11405.8|11399.8|11405.8|11399.8|11407.8|11401.8|11403.8|11397.8|0
1685379600000|2023-05-29 17:00:00|11407.9|11401.9|11407.9|11401.9|11407.9|11401.9|11407.9|11401.9|0
1685379900000|2023-05-29 17:05:00|11405.9|11399.9|11407.9|11401.9|11407.9|11401.9|11405.8|11399.8|0
1685383200000|2023-05-29 18:00:00|11410|11404|11410|11404|11410|11404|11410|11404|0
1685390100000|2023-05-29 19:55:00|11409|11403|11410|11404|11410|11404|11407.9|11401.9|0
1685390400000|2023-05-29 20:00:00|11409.2|11403.2|11409.2|11403.2|11409.2|11403.2|11409.2|11403.2|0
1685397600000|2023-05-29 22:00:00|11409.1|11403.1|11410.7|11404.7|11411.1|11405.1|11403.9|11397.9|0
1685397900000|2023-05-29 22:05:00|11410.2|11404.2|11415.9|11409.9|11416.1|11410.1|11409|11403|0
1685398200000|2023-05-29 22:10:00|11414.4|11408.4|11412.8|11406.8|11415.9|11409.9|11412.1|11406.1|0
1685398500000|2023-05-29 22:15:00|11413|11407|11412.8|11406.8|11414.4|11408.4|11412.1|11406.1|0
1685398800000|2023-05-29 22:20:00|11412.1|11406.1|11411.7|11405.7|11412.8|11406.8|11411.1|11405.1|0
1685399100000|2023-05-29 22:25:00|11411.3|11405.3|11410.7|11404.7|11411.7|11405.7|11410|11404|0
1685399400000|2023-05-29 22:30:00|11411.1|11405.1|11412.6|11406.6|11412.8|11406.8|11410.9|11404.9|0
1685399700000|2023-05-29 22:35:00|11412.5|11406.5|11410|11404|11413.2|11407.2|11410|11404|0
1685400000000|2023-05-29 22:40:00|11409.6|11403.6|11407.9|11401.9|11410.7|11404.7|11407.3|11401.3|0
1685400300000|2023-05-29 22:45:00|11408.1|11402.1|11409.6|11403.6|11410.2|11404.2|11408.1|11402.1|0
1685400600000|2023-05-29 22:50:00|11409|11403|11408.4|11402.4|11410|11404|11408.4|11402.4|0
1685400900000|2023-05-29 22:55:00|11408.3|11402.3|11408.4|11402.4|11409|11403|11407.9|11401.9|0
1685401200000|2023-05-29 23:00:00|11408.3|11402.3|11409.6|11403.6|11409.6|11403.6|11407.9|11401.9|0
1685401500000|2023-05-29 23:05:00|11409.8|11403.8|11409.6|11403.6|11410|11404|11409.6|11403.6|0
1685401800000|2023-05-29 23:10:00|11410|11404|11410.7|11404.7|11411.1|11405.1|11409.2|11403.2|0
1685402100000|2023-05-29 23:15:00|11410.2|11404.2|11405.8|11399.8|11410.2|11404.2|11405.2|11399.2|0
1685402400000|2023-05-29 23:20:00|11405.4|11399.4|11403.5|11397.5|11406.3|11400.3|11403.1|11397.1|0
1685402700000|2023-05-29 23:25:00|11403.1|11397.1|11403.5|11397.5|11404.2|11398.2|11403.1|11397.1|0
1685403000000|2023-05-29 23:30:00|11404.2|11398.2|11403.5|11397.5|11404.8|11398.8|11403.1|11397.1|0
1685403300000|2023-05-29 23:35:00|11404.2|11398.2|11403.5|11397.5|11404.4|11398.4|11403.5|11397.5|0
1685403600000|2023-05-29 23:40:00|11403.9|11397.9|11402|11396|11404.2|11398.2|11402|11396|0
1685403900000|2023-05-29 23:45:00|11401.6|11395.6|11399.5|11393.5|11402|11396|11399.3|11393.3|0
1685404200000|2023-05-29 23:50:00|11400|11394|11399.3|11393.3|11400|11394|11397.6|11391.6|0
1685404500000|2023-05-29 23:55:00|11400|11394|11400|11394|11401.4|11395.4|11399.3|11393.3|0
1685404800000|2023-05-30 00:00:00|11399.9|11393.9|11403.6|11397.6|11403.6|11397.6|11398.3|11392.3|0
1685405100000|2023-05-30 00:05:00|11403.1|11397.1|11405.9|11399.9|11406.9|11400.9|11403.1|11397.1|0
1685405400000|2023-05-30 00:10:00|11406.3|11400.3|11403.1|11397.1|11406.9|11400.9|11402.1|11396.1|0
1685405700000|2023-05-30 00:15:00|11403.2|11397.2|11422.1|11416.1|11430.3|11424.3|11403.2|11397.2|0
1685406000000|2023-05-30 00:20:00|11420|11414|11420|11414|11420.1|11414.1|11417.9|11411.9|0
1685406300000|2023-05-30 00:25:00|11419|11413|11415.9|11409.9|11419|11413|11415.9|11409.9|0
1685406600000|2023-05-30 00:30:00|11418|11412|11418|11412|11420.1|11414.1|11415.9|11409.9|0
1685406900000|2023-05-30 00:35:00|11417|11411|11415.9|11409.9|11418|11412|11413.8|11407.8|0
1685407200000|2023-05-30 00:40:00|11415.8|11409.8|11415.9|11409.9|11418|11412|11415.8|11409.8|0
1685407500000|2023-05-30 00:45:00|11417.9|11411.9|11420|11414|11422.1|11416.1|11415.9|11409.9|0
1685407800000|2023-05-30 00:50:00|11421.1|11415.1|11420|11414|11422.1|11416.1|11420|11414|0
1685408100000|2023-05-30 00:55:00|11422.1|11416.1|11422.1|11416.1|11422.1|11416.1|11422.1|11416.1|0
1685408400000|2023-05-30 01:00:00|11424.1|11418.1|11422.1|11416.1|11424.2|11418.2|11422.1|11416.1|0
1685408700000|2023-05-30 01:05:00|11420|11414|11418|11412|11422.1|11416.1|11418|11412|0
1685409000000|2023-05-30 01:10:00|11420.1|11414.1|11420.1|11414.1|11420.1|11414.1|11420.1|11414.1|0
1685409300000|2023-05-30 01:15:00|11422.1|11416.1|11420|11414|11422.1|11416.1|11420|11414|0
1685409600000|2023-05-30 01:20:00|11420.1|11414.1|11424.2|11418.2|11424.2|11418.2|11420|11414|0
1685409900000|2023-05-30 01:25:00|11422.1|11416.1|11422.1|11416.1|11424.2|11418.2|11422.1|11416.1|0
1685410200000|2023-05-30 01:30:00|11423.1|11417.1|11420.1|11414.1|11424.2|11418.2|11420.1|11414.1|0
1685410500000|2023-05-30 01:35:00|11421.1|11415.1|11422.1|11416.1|11424.2|11418.2|11420.1|11414.1|0
1685410800000|2023-05-30 01:40:00|11420.1|11414.1|11422.1|11416.1|11422.2|11416.2|11420.1|11414.1|0
1685411100000|2023-05-30 01:45:00|11420.1|11414.1|11420.1|11414.1|11424.2|11418.2|11420|11414|0
1685411400000|2023-05-30 01:50:00|11422.1|11416.1|11422.1|11416.1|11422.1|11416.1|11420|11414|0
1685411700000|2023-05-30 01:55:00|11421.1|11415.1|11420.1|11414.1|11422.1|11416.1|11420.1|11414.1|0
1685412000000|2023-05-30 02:00:00|11422.1|11416.1|11420.1|11414.1|11422.1|11416.1|11420.1|11414.1|0
1685412300000|2023-05-30 02:05:00|11422.1|11416.1|11422.1|11416.1|11422.1|11416.1|11422.1|11416.1|0
1685412600000|2023-05-30 02:10:00|11420|11414|11422.1|11416.1|11422.1|11416.1|11420|11414|0
1685413200000|2023-05-30 02:20:00|11420|11414|11420|11414|11422.1|11416.1|11420|11414|0
1685413500000|2023-05-30 02:25:00|11422.1|11416.1|11422.1|11416.1|11422.1|11416.1|11420|11414|0
1685413800000|2023-05-30 02:30:00|11420|11414|11415.9|11409.9|11421.1|11415.1|11415.9|11409.9|0
1685414100000|2023-05-30 02:35:00|11417.9|11411.9|11418|11412|11420.1|11414.1|11417.9|11411.9|0
1685414400000|2023-05-30 02:40:00|11420.1|11414.1|11418|11412|11420.1|11414.1|11418|11412|0
1685414700000|2023-05-30 02:45:00|11419|11413|11420.1|11414.1|11420.1|11414.1|11419|11413|0
1685415000000|2023-05-30 02:50:00|11420|11414|11418|11412|11420.1|11414.1|11418|11412|0
1685415300000|2023-05-30 02:55:00|11419|11413|11417.9|11411.9|11420|11414|11417.9|11411.9|0
1685415600000|2023-05-30 03:00:00|11419|11413|11418|11412|11420|11414|11418|11412|0
1685415900000|2023-05-30 03:05:00|11417.9|11411.9|11417.9|11411.9|11418|11412|11417.9|11411.9|0
1685416200000|2023-05-30 03:10:00|11418|11412|11418|11412|11418|11412|11417.9|11411.9|0
1685416500000|2023-05-30 03:15:00|11417.9|11411.9|11415.8|11409.8|11417.9|11411.9|11415.8|11409.8|0
1685416800000|2023-05-30 03:20:00|11416.9|11410.9|11415.8|11409.8|11417.9|11411.9|11415.8|11409.8|0
1685417100000|2023-05-30 03:25:00|11413.8|11407.8|11413.8|11407.8|11413.8|11407.8|11413.7|11407.7|0
1685417400000|2023-05-30 03:30:00|11415.8|11409.8|11411.7|11405.7|11415.8|11409.8|11411.7|11405.7|0
1685417700000|2023-05-30 03:35:00|11412.8|11406.8|11413.8|11407.8|11413.8|11407.8|11411.7|11405.7|0
1685418000000|2023-05-30 03:40:00|11411.7|11405.7|11412.7|11406.7|11413.8|11407.8|11411.7|11405.7|0
1685418300000|2023-05-30 03:45:00|11411.7|11405.7|11413.8|11407.8|11413.8|11407.8|11411.7|11405.7|0
1685419200000|2023-05-30 04:00:00|11413.9|11407.9|11413.8|11407.8|11413.9|11407.9|11413.8|11407.8|0
1685419500000|2023-05-30 04:05:00|11413.9|11407.9|11415.9|11409.9|11415.9|11409.9|11413.8|11407.8|0
1685420700000|2023-05-30 04:25:00|11414.8|11408.8|11415.9|11409.9|11415.9|11409.9|11413.8|11407.8|0
1685421000000|2023-05-30 04:30:00|11416|11410|11416|11410|11416|11410|11415.9|11409.9|0
1685421300000|2023-05-30 04:35:00|11415.9|11409.9|11418|11412|11418|11412|11415.9|11409.9|0
1685421600000|2023-05-30 04:40:00|11415.9|11409.9|11415.9|11409.9|11418|11412|11415.9|11409.9|0
1685421900000|2023-05-30 04:45:00|11416|11410|11418|11412|11418|11412|11416|11410|0
1685422200000|2023-05-30 04:50:00|11416|11410|11418|11412|11418|11412|11416|11410|0
1685422500000|2023-05-30 04:55:00|11416.9|11410.9|11418|11412|11418|11412|11416.9|11410.9|0
1685422800000|2023-05-30 05:00:00|11415.9|11409.9|11420.1|11414.1|11420.1|11414.1|11415.9|11409.9|0
1685423100000|2023-05-30 05:05:00|11422.1|11416.1|11420|11414|11422.2|11416.2|11420|11414|0
1685423400000|2023-05-30 05:10:00|11418|11412|11422.1|11416.1|11422.1|11416.1|11417.9|11411.9|0
1685423700000|2023-05-30 05:15:00|11420|11414|11420|11414|11422.1|11416.1|11420|11414|0
1685424000000|2023-05-30 05:20:00|11422.1|11416.1|11422|11416|11424.1|11418.1|11420|11414|0
1685424300000|2023-05-30 05:25:00|11421|11415|11420|11414|11422|11416|11420|11414|0
1685424600000|2023-05-30 05:30:00|11406.7|11400.7|11406.8|11400.8|11408.8|11402.8|11406.7|11400.7|0
1685424900000|2023-05-30 05:35:00|11408.8|11402.8|11406.7|11400.7|11408.8|11402.8|11404.7|11398.7|0
1685425200000|2023-05-30 05:40:00|11406.8|11400.8|11404.7|11398.7|11406.8|11400.8|11404.7|11398.7|0
1685425800000|2023-05-30 05:50:00|11415.9|11409.9|11420|11414|11420|11414|11415.9|11409.9|0
1685426100000|2023-05-30 05:55:00|11420.1|11414.1|11422.1|11416.1|11422.1|11416.1|11420|11414|0
1685426400000|2023-05-30 06:00:00|11415.6|11413.6|11423.1|11421.1|11426.1|11424.1|11411.1|11409.1|269
1685426700000|2023-05-30 06:05:00|11423.6|11421.6|11419.6|11417.6|11425.6|11423.6|11417.6|11415.6|69
1685427000000|2023-05-30 06:10:00|11420.1|11418.1|11419.6|11417.6|11422.6|11420.6|11417.6|11415.6|32
1685427300000|2023-05-30 06:15:00|11420.1|11418.1|11421.1|11419.1|11421.6|11419.6|11419.6|11417.6|22
1685427600000|2023-05-30 06:20:00|11421.6|11419.6|11422.1|11420.1|11424.1|11422.1|11421.6|11419.6|24
1685427900000|2023-05-30 06:25:00|11422.6|11420.6|11425.6|11423.6|11426.1|11424.1|11421.6|11419.6|33
1685428200000|2023-05-30 06:30:00|11426.1|11424.1|11430.1|11428.1|11431.6|11429.6|11425.6|11423.6|27
1685428500000|2023-05-30 06:35:00|11429.6|11427.6|11424.6|11422.6|11430.1|11428.1|11424.6|11422.6|21
1685428800000|2023-05-30 06:40:00|11425.1|11423.1|11428.6|11426.6|11428.6|11426.6|11423.6|11421.6|28
1685429100000|2023-05-30 06:45:00|11429.1|11427.1|11426.6|11424.6|11429.1|11427.1|11424.1|11422.1|24
1685429400000|2023-05-30 06:50:00|11426.1|11424.1|11419.6|11417.6|11426.1|11424.1|11419.6|11417.6|36
1685429700000|2023-05-30 06:55:00|11420.6|11418.6|11413.1|11411.1|11422.1|11420.1|11410.1|11408.1|233
1685430000000|2023-05-30 07:00:00|11416.6|11414.6|11397.6|11395.6|11421.6|11419.6|11396.6|11394.6|829
1685430300000|2023-05-30 07:05:00|11397.1|11395.1|11406.1|11404.1|11413.6|11411.6|11394.6|11392.6|480
1685430600000|2023-05-30 07:10:00|11405.6|11403.6|11405.1|11403.1|11411.1|11409.1|11395.6|11393.6|533
1685430900000|2023-05-30 07:15:00|11405.6|11403.6|11412.6|11410.6|11414.1|11412.1|11402.1|11400.1|232
1685431200000|2023-05-30 07:20:00|11413.1|11411.1|11406.1|11404.1|11414.1|11412.1|11405.6|11403.6|167
1685431500000|2023-05-30 07:25:00|11406.6|11404.6|11413.1|11411.1|11414.1|11412.1|11399.6|11397.6|277
1685431800000|2023-05-30 07:30:00|11412.6|11410.6|11417.1|11415.1|11417.6|11415.6|11405.6|11403.6|447
1685432100000|2023-05-30 07:35:00|11417.6|11415.6|11417.6|11415.6|11420.6|11418.6|11414.1|11412.1|232
1685432400000|2023-05-30 07:40:00|11417.4|11415.4|11418.4|11416.4|11419.4|11417.4|11413.4|11411.4|219
1685432700000|2023-05-30 07:45:00|11417.4|11415.4|11420.4|11418.4|11425.4|11423.4|11417.4|11415.4|158
1685433000000|2023-05-30 07:50:00|11420.9|11418.9|11410.9|11408.9|11423.4|11421.4|11410.9|11408.9|131
1685433300000|2023-05-30 07:55:00|11410.4|11408.4|11418.9|11416.9|11419.9|11417.9|11409.4|11407.4|65
1685433600000|2023-05-30 08:00:00|11419.4|11417.4|11409.4|11407.4|11422.4|11420.4|11409.4|11407.4|210
1685433900000|2023-05-30 08:05:00|11409.9|11407.9|11414.9|11412.9|11415.4|11413.4|11407.9|11405.9|328
1685434200000|2023-05-30 08:10:00|11415.4|11413.4|11404.9|11402.9|11417.4|11415.4|11403.4|11401.4|179
1685434500000|2023-05-30 08:15:00|11405.4|11403.4|11404.9|11402.9|11408.4|11406.4|11403.4|11401.4|126
1685434800000|2023-05-30 08:20:00|11404.4|11402.4|11397.9|11395.9|11405.4|11403.4|11394.4|11392.4|190
1685435100000|2023-05-30 08:25:00|11398.4|11396.4|11389.4|11387.4|11399.9|11397.9|11389.4|11387.4|417
1685435400000|2023-05-30 08:30:00|11389.9|11387.9|11400.9|11398.9|11402.9|11400.9|11386.9|11384.9|186
1685435700000|2023-05-30 08:35:00|11401.4|11399.4|11406.4|11404.4|11406.9|11404.9|11396.4|11394.4|127
1685436000000|2023-05-30 08:40:00|11407.4|11405.4|11402.4|11400.4|11408.9|11406.9|11401.4|11399.4|140
1685436300000|2023-05-30 08:45:00|11402.9|11400.9|11403.4|11401.4|11403.9|11401.9|11398.4|11396.4|116
1685436600000|2023-05-30 08:50:00|11403.9|11401.9|11406.4|11404.4|11407.4|11405.4|11401.4|11399.4|96
1685436900000|2023-05-30 08:55:00|11406.9|11404.9|11403.9|11401.9|11409.9|11407.9|11403.9|11401.9|121
1685437200000|2023-05-30 09:00:00|11403.4|11401.4|11413.4|11411.4|11415.4|11413.4|11401.9|11399.9|103
1685437500000|2023-05-30 09:05:00|11413.9|11411.9|11426.4|11424.4|11427.4|11425.4|11413.9|11411.9|206
1685437800000|2023-05-30 09:10:00|11425.9|11423.9|11425.4|11423.4|11429.4|11427.4|11424.4|11422.4|125
1685438100000|2023-05-30 09:15:00|11424.9|11422.9|11423.9|11421.9|11426.4|11424.4|11420.4|11418.4|153
1685438400000|2023-05-30 09:20:00|11423.4|11421.4|11414.9|11412.9|11425.4|11423.4|11413.4|11411.4|150
1685438700000|2023-05-30 09:25:00|11415.4|11413.4|11407.9|11405.9|11417.4|11415.4|11406.9|11404.9|79
1685439000000|2023-05-30 09:30:00|11408.4|11406.4|11405.4|11403.4|11410.4|11408.4|11402.9|11400.9|85
1685439300000|2023-05-30 09:35:00|11405.9|11403.9|11401.9|11399.9|11406.4|11404.4|11399.4|11397.4|207
1685439600000|2023-05-30 09:40:00|11401.4|11399.4|11399.9|11397.9|11406.9|11404.9|11399.9|11397.9|121
1685439900000|2023-05-30 09:45:00|11400.4|11398.4|11398.4|11396.4|11402.4|11400.4|11395.9|11393.9|91
1685440200000|2023-05-30 09:50:00|11397.9|11395.9|11392.4|11390.4|11400.9|11398.9|11392.4|11390.4|212
1685440500000|2023-05-30 09:55:00|11392.9|11390.9|11394.9|11392.9|11397.4|11395.4|11389.9|11387.9|167
1685440800000|2023-05-30 10:00:00|11394.4|11392.4|11391.4|11389.4|11396.4|11394.4|11390.9|11388.9|151
1685441100000|2023-05-30 10:05:00|11390.9|11388.9|11384.4|11382.4|11390.9|11388.9|11384.4|11382.4|149
1685441400000|2023-05-30 10:10:00|11383.9|11381.9|11378.9|11376.9|11385.9|11383.9|11377.9|11375.9|167
1685441700000|2023-05-30 10:15:00|11378.4|11376.4|11382.4|11380.4|11382.9|11380.9|11376.4|11374.4|116
1685442000000|2023-05-30 10:20:00|11383.4|11381.4|11383.9|11381.9|11384.4|11382.4|11380.9|11378.9|157
1685442300000|2023-05-30 10:25:00|11383.4|11381.4|11380.9|11378.9|11383.4|11381.4|11378.4|11376.4|114
1685442600000|2023-05-30 10:30:00|11380.4|11378.4|11376.9|11374.9|11380.4|11378.4|11376.4|11374.4|95
1685442900000|2023-05-30 10:35:00|11377.4|11375.4|11377.4|11375.4|11379.4|11377.4|11373.9|11371.9|139
1685443200000|2023-05-30 10:40:00|11376.9|11374.9|11373.4|11371.4|11379.4|11377.4|11372.4|11370.4|168
1685443500000|2023-05-30 10:45:00|11373.9|11371.9|11365.9|11363.9|11373.9|11371.9|11365.4|11363.4|131
1685443800000|2023-05-30 10:50:00|11366.4|11364.4|11368.9|11366.9|11370.4|11368.4|11366.4|11364.4|76
1685444100000|2023-05-30 10:55:00|11368.4|11366.4|11361.4|11359.4|11370.4|11368.4|11360.9|11358.9|213
1685444400000|2023-05-30 11:00:00|11361.9|11359.9|11359.4|11357.4|11363.4|11361.4|11359.4|11357.4|172
1685444700000|2023-05-30 11:05:00|11358.4|11356.4|11351.4|11349.4|11358.4|11356.4|11347.4|11345.4|273
1685445000000|2023-05-30 11:10:00|11350.4|11348.4|11341.4|11339.4|11353.4|11351.4|11340.4|11338.4|288
1685445300000|2023-05-30 11:15:00|11340.9|11338.9|11348.4|11346.4|11348.4|11346.4|11338.9|11336.9|244
1685445600000|2023-05-30 11:20:00|11349.4|11347.4|11351.4|11349.4|11355.9|11353.9|11348.4|11346.4|201
1685445900000|2023-05-30 11:25:00|11350.9|11348.9|11353.4|11351.4|11353.4|11351.4|11347.4|11345.4|283
1685446200000|2023-05-30 11:30:00|11353.9|11351.9|11362.4|11360.4|11363.4|11361.4|11353.4|11351.4|168
1685446500000|2023-05-30 11:35:00|11362.9|11360.9|11365.9|11363.9|11371.4|11369.4|11362.4|11360.4|93
1685446800000|2023-05-30 11:40:00|11367.2|11365.2|11367.7|11365.7|11368.2|11366.2|11362.2|11360.2|75
1685447100000|2023-05-30 11:45:00|11368.2|11366.2|11365.2|11363.2|11369.7|11367.7|11365.2|11363.2|85
1685447400000|2023-05-30 11:50:00|11364.7|11362.7|11367.2|11365.2|11368.2|11366.2|11363.7|11361.7|104
1685447700000|2023-05-30 11:55:00|11367.7|11365.7|11371.2|11369.2|11373.7|11371.7|11366.7|11364.7|97
1685448000000|2023-05-30 12:00:00|11371.7|11369.7|11370.2|11368.2|11373.7|11371.7|11368.7|11366.7|108
1685448300000|2023-05-30 12:05:00|11370.7|11368.7|11372.7|11370.7|11376.7|11374.7|11369.7|11367.7|106
1685448600000|2023-05-30 12:10:00|11373.2|11371.2|11369.7|11367.7|11374.2|11372.2|11368.7|11366.7|75
1685448900000|2023-05-30 12:15:00|11370.2|11368.2|11363.7|11361.7|11371.2|11369.2|11362.7|11360.7|125
1685449200000|2023-05-30 12:20:00|11364.2|11362.2|11367.7|11365.7|11367.7|11365.7|11363.2|11361.2|102
1685449500000|2023-05-30 12:25:00|11367.2|11365.2|11366.7|11364.7|11369.7|11367.7|11365.7|11363.7|78
1685449800000|2023-05-30 12:30:00|11367.2|11365.2|11366.7|11364.7|11371.7|11369.7|11366.7|11364.7|188
1685450100000|2023-05-30 12:35:00|11367.2|11365.2|11370.7|11368.7|11371.7|11369.7|11367.2|11365.2|96
1685450400000|2023-05-30 12:40:00|11371.2|11369.2|11371.2|11369.2|11374.7|11372.7|11370.7|11368.7|200
1685450700000|2023-05-30 12:45:00|11370.7|11368.7|11368.7|11366.7|11371.7|11369.7|11367.7|11365.7|103
1685451000000|2023-05-30 12:50:00|11369.2|11367.2|11368.2|11366.2|11371.7|11369.7|11367.7|11365.7|119
1685451300000|2023-05-30 12:55:00|11368.7|11366.7|11373.7|11371.7|11376.2|11374.2|11368.7|11366.7|97
1685451600000|2023-05-30 13:00:00|11374.7|11372.7|11371.7|11369.7|11376.7|11374.7|11370.7|11368.7|114
1685451900000|2023-05-30 13:05:00|11372.2|11370.2|11368.2|11366.2|11373.7|11371.7|11367.7|11365.7|151
1685452200000|2023-05-30 13:10:00|11367.7|11365.7|11363.7|11361.7|11368.2|11366.2|11361.7|11359.7|137
1685452500000|2023-05-30 13:15:00|11363.2|11361.2|11361.2|11359.2|11365.2|11363.2|11360.7|11358.7|139
1685452800000|2023-05-30 13:20:00|11361.7|11359.7|11362.2|11360.2|11362.7|11360.7|11359.7|11357.7|215
1685453100000|2023-05-30 13:25:00|11362.7|11360.7|11361.7|11359.7|11366.2|11364.2|11360.7|11358.7|96
1685453400000|2023-05-30 13:30:00|11362.2|11360.2|11362.7|11360.7|11370.7|11368.7|11359.7|11357.7|334
1685453700000|2023-05-30 13:35:00|11363.2|11361.2|11352.7|11350.7|11363.7|11361.7|11351.7|11349.7|200
1685454000000|2023-05-30 13:40:00|11353.2|11351.2|11350.2|11348.2|11359.7|11357.7|11349.7|11347.7|234
1685454300000|2023-05-30 13:45:00|11350.7|11348.7|11355.7|11353.7|11359.7|11357.7|11347.7|11345.7|257
1685454600000|2023-05-30 13:50:00|11356.2|11354.2|11350.2|11348.2|11357.7|11355.7|11349.7|11347.7|227
1685454900000|2023-05-30 13:55:00|11350.7|11348.7|11352.2|11350.2|11360.7|11358.7|11349.7|11347.7|812
1685455200000|2023-05-30 14:00:00|11351.7|11349.7|11342.7|11340.7|11353.7|11351.7|11342.2|11340.2|757
1685455500000|2023-05-30 14:05:00|11341.7|11339.7|11338.2|11336.2|11341.7|11339.7|11333.7|11331.7|383
1685455800000|2023-05-30 14:10:00|11338.7|11336.7|11334.2|11332.2|11341.2|11339.2|11330.2|11328.2|346
1685456100000|2023-05-30 14:15:00|11334.7|11332.7|11340.2|11338.2|11341.2|11339.2|11334.7|11332.7|264
1685456400000|2023-05-30 14:20:00|11340.7|11338.7|11327.7|11325.7|11341.7|11339.7|11326.7|11324.7|329
1685456700000|2023-05-30 14:25:00|11328.2|11326.2|11319.2|11317.2|11328.7|11326.7|11316.2|11314.2|375
1685457000000|2023-05-30 14:30:00|11318.7|11316.7|11322.2|11320.2|11327.7|11325.7|11316.2|11314.2|395
1685457300000|2023-05-30 14:35:00|11322.7|11320.7|11312.7|11310.7|11323.7|11321.7|11312.7|11310.7|286
1685457600000|2023-05-30 14:40:00|11312.2|11310.2|11311.2|11309.2|11316.7|11314.7|11310.2|11308.2|277
1685457900000|2023-05-30 14:45:00|11310.7|11308.7|11310.7|11308.7|11311.7|11309.7|11303.2|11301.2|345
1685458200000|2023-05-30 14:50:00|11310.2|11308.2|11306.2|11304.2|11311.2|11309.2|11304.7|11302.7|322
1685458500000|2023-05-30 14:55:00|11305.7|11303.7|11303.2|11301.2|11309.2|11307.2|11302.2|11300.2|301
1685458800000|2023-05-30 15:00:00|11302.7|11300.7|11300.7|11298.7|11306.2|11304.2|11299.7|11297.7|486
1685459100000|2023-05-30 15:05:00|11300.2|11298.2|11294.2|11292.2|11302.2|11300.2|11293.2|11291.2|552
1685459400000|2023-05-30 15:10:00|11294.7|11292.7|11291.2|11289.2|11296.2|11294.2|11290.2|11288.2|470
1685459700000|2023-05-30 15:15:00|11291.7|11289.7|11288.7|11286.7|11292.7|11290.7|11284.2|11282.2|1073
1685460000000|2023-05-30 15:20:00|11288.2|11286.2|11281.2|11279.2|11290.2|11288.2|11274.7|11272.7|902
1685460300000|2023-05-30 15:25:00|11282.2|11280.2|11287.2|11285.2|11291.2|11289.2|11280.2|11278.2|1971
1685460600000|2023-05-30 15:30:00|11288.2|11286.2|11290.2|11288.2|11293.2|11291.2|11283.2|11281.2|1308
1685460900000|2023-05-30 15:35:00|11289.2|11287.2|11301.2|11299.2|11301.2|11299.2|11289.2|11287.2|524
1685461200000|2023-05-30 15:40:00|11302.2|11300.2|11303.2|11301.2|11305.2|11303.2|11301.7|11299.7|343
1685461500000|2023-05-30 15:45:00|11302.7|11300.7|11303.2|11301.2|11306.7|11304.7|11302.7|11300.7|179
1685461800000|2023-05-30 15:50:00|11302.2|11300.2|11300.7|11298.7|11303.2|11301.2|11298.2|11296.2|97
1685462100000|2023-05-30 15:55:00|11301.2|11299.2|11304.7|11302.7|11305.7|11303.7|11300.7|11298.7|89
1685462400000|2023-05-30 16:00:00|11304.2|11302.2|11300.2|11298.2|11305.7|11303.7|11299.2|11297.2|76
1685462700000|2023-05-30 16:05:00|11299.2|11297.2|11298.7|11296.7|11299.7|11297.7|11297.2|11295.2|16
1685463000000|2023-05-30 16:10:00|11298.2|11296.2|11300.2|11298.2|11301.2|11299.2|11297.7|11295.7|28
1685463300000|2023-05-30 16:15:00|11299.7|11297.7|11301.7|11299.7|11303.7|11301.7|11299.2|11297.2|19
1685463600000|2023-05-30 16:20:00|11301.2|11299.2|11302.2|11300.2|11302.2|11300.2|11300.2|11298.2|10
1685463900000|2023-05-30 16:25:00|11302.7|11300.7|11299.7|11297.7|11304.2|11302.2|11298.2|11296.2|25
1685464200000|2023-05-30 16:30:00|11299.2|11297.2|11300.7|11298.7|11302.2|11300.2|11299.2|11297.2|25
1685464500000|2023-05-30 16:35:00|11301.2|11299.2|11297.2|11295.2|11302.2|11300.2|11297.2|11295.2|24
1685464800000|2023-05-30 16:40:00|11296.7|11294.7|11295.7|11293.7|11297.2|11295.2|11293.2|11291.2|43
1685465100000|2023-05-30 16:45:00|11296.2|11294.2|11300.2|11298.2|11300.2|11298.2|11296.2|11294.2|9
1685465400000|2023-05-30 16:50:00|11300.7|11298.7|11303.7|11301.7|11304.2|11302.2|11300.2|11298.2|32
1685465700000|2023-05-30 16:55:00|11304.2|11302.2|11305.7|11303.7|11306.7|11304.7|11302.2|11300.2|39
1685466000000|2023-05-30 17:00:00|11306.2|11304.2|11304.7|11302.7|11306.2|11304.2|11302.7|11300.7|14
1685466300000|2023-05-30 17:05:00|11304.2|11302.2|11301.7|11299.7|11305.7|11303.7|11300.7|11298.7|15
1685466600000|2023-05-30 17:10:00|11300.7|11298.7|11300.7|11298.7|11302.7|11300.7|11299.7|11297.7|3
1685466900000|2023-05-30 17:15:00|11300.2|11298.2|11300.7|11298.7|11301.7|11299.7|11300.2|11298.2|1
1685467200000|2023-05-30 17:20:00|11301.2|11299.2|11301.2|11299.2|11302.7|11300.7|11300.2|11298.2|3
1685467500000|2023-05-30 17:25:00|11301.7|11299.7|11295.7|11293.7|11301.7|11299.7|11295.7|11293.7|18
1685467800000|2023-05-30 17:30:00|11295.2|11293.2|11298.7|11296.7|11299.7|11297.7|11293.7|11291.7|10
1685468100000|2023-05-30 17:35:00|11298.2|11296.2|11295.7|11293.7|11298.7|11296.7|11295.7|11293.7|8
1685468400000|2023-05-30 17:40:00|11296.2|11294.2|11297.7|11295.7|11298.7|11296.7|11295.7|11293.7|10
1685468700000|2023-05-30 17:45:00|11297.2|11295.2|11299.7|11297.7|11300.2|11298.2|11297.2|11295.2|8
1685469000000|2023-05-30 17:50:00|11299.2|11297.2|11297.7|11295.7|11300.7|11298.7|11296.7|11294.7|26
1685469300000|2023-05-30 17:55:00|11297.2|11295.2|11299.7|11297.7|11300.2|11298.2|11296.7|11294.7|13
1685469600000|2023-05-30 18:00:00|11300.2|11298.2|11298.7|11296.7|11301.7|11299.7|11298.2|11296.2|15
1685469900000|2023-05-30 18:05:00|11298.2|11296.2|11298.7|11296.7|11299.7|11297.7|11297.7|11295.7|7
1685470200000|2023-05-30 18:10:00|11299.2|11297.2|11302.7|11300.7|11302.7|11300.7|11298.7|11296.7|9
1685470500000|2023-05-30 18:15:00|11302.2|11300.2|11306.2|11304.2|11306.7|11304.7|11301.2|11299.2|19
1685470800000|2023-05-30 18:20:00|11305.7|11303.7|11309.7|11307.7|11309.7|11307.7|11305.2|11303.2|18
1685471100000|2023-05-30 18:25:00|11310.2|11308.2|11310.7|11308.7|11311.7|11309.7|11309.2|11307.2|12
1685471400000|2023-05-30 18:30:00|11311.2|11309.2|11312.2|11310.2|11313.7|11311.7|11310.7|11308.7|4
1685471700000|2023-05-30 18:35:00|11311.7|11309.7|11312.2|11310.2|11314.2|11312.2|11311.7|11309.7|22
1685472000000|2023-05-30 18:40:00|11312.7|11310.7|11314.2|11312.2|11314.2|11312.2|11311.7|11309.7|7
1685472300000|2023-05-30 18:45:00|11315.7|11313.7|11311.7|11309.7|11315.7|11313.7|11309.7|11307.7|13
1685472600000|2023-05-30 18:50:00|11311.2|11309.2|11313.7|11311.7|11313.7|11311.7|11308.7|11306.7|10
1685472900000|2023-05-30 18:55:00|11314.2|11312.2|11311.2|11309.2|11316.2|11314.2|11310.7|11308.7|30
1685473200000|2023-05-30 19:00:00|11310.7|11308.7|11307.7|11305.7|11311.7|11309.7|11307.7|11305.7|11
1685473500000|2023-05-30 19:05:00|11308.2|11306.2|11306.7|11304.7|11308.2|11306.2|11305.2|11303.2|18
1685473800000|2023-05-30 19:10:00|11306.2|11304.2|11303.2|11301.2|11307.2|11305.2|11301.7|11299.7|11
1685474100000|2023-05-30 19:15:00|11302.7|11300.7|11305.7|11303.7|11305.7|11303.7|11302.2|11300.2|9
1685474400000|2023-05-30 19:20:00|11305.2|11303.2|11308.7|11306.7|11308.7|11306.7|11305.2|11303.2|14
1685474700000|2023-05-30 19:25:00|11309.2|11307.2|11309.7|11307.7|11311.7|11309.7|11308.7|11306.7|15
1685475000000|2023-05-30 19:30:00|11310.2|11308.2|11311.7|11309.7|11315.2|11313.2|11309.7|11307.7|71
1685475300000|2023-05-30 19:35:00|11311.2|11309.2|11309.7|11307.7|11311.7|11309.7|11309.2|11307.2|8
1685475600000|2023-05-30 19:40:00|11309.2|11307.2|11309.7|11307.7|11310.7|11308.7|11309.2|11307.2|3
1685475900000|2023-05-30 19:45:00|11310.2|11308.2|11311.7|11309.7|11313.2|11311.2|11309.7|11307.7|19
1685476200000|2023-05-30 19:50:00|11312.2|11310.2|11308.7|11306.7|11312.7|11310.7|11308.7|11306.7|9
1685476500000|2023-05-30 19:55:00|11309.2|11307.2|11307.1|11301.1|11310.7|11308.7|11304.2|11301.1|84
1685476800000|2023-05-30 20:00:00|11303|11297|11308.5|11302.5|11308.9|11302.9|11302.4|11296.4|0
1685477100000|2023-05-30 20:05:00|11308.9|11302.9|11305.6|11299.6|11309.4|11303.4|11305.2|11299.2|0
1685477400000|2023-05-30 20:10:00|11306.2|11300.2|11307.3|11301.3|11307.3|11301.3|11304.5|11298.5|0
1685477700000|2023-05-30 20:15:00|11307.2|11301.2|11304.5|11298.5|11307.3|11301.3|11304.5|11298.5|0
1685478000000|2023-05-30 20:20:00|11304.6|11298.6|11306.2|11300.2|11306.2|11300.2|11304.1|11298.1|0
1685478300000|2023-05-30 20:25:00|11306.6|11300.6|11305.2|11299.2|11306.6|11300.6|11305.2|11299.2|0
1685478600000|2023-05-30 20:30:00|11305.4|11299.4|11307.3|11301.3|11307.3|11301.3|11305.4|11299.4|0
1685478900000|2023-05-30 20:35:00|11307.9|11301.9|11308.3|11302.3|11308.3|11302.3|11307.3|11301.3|0
1685479200000|2023-05-30 20:40:00|11308.9|11302.9|11310|11304|11310|11304|11308.3|11302.3|0
1685479500000|2023-05-30 20:45:00|11309.4|11303.4|11308.3|11302.3|11310|11304|11307.9|11301.9|0
1685479800000|2023-05-30 20:50:00|11308.5|11302.5|11307.3|11301.3|11308.9|11302.9|11307.3|11301.3|0
1685480100000|2023-05-30 20:55:00|11307.1|11301.1|11303.2|11297.2|11307.4|11301.4|11302.4|11296.4|0
1685480400000|2023-05-30 21:00:00|11303.4|11297.4|11304.7|11298.7|11304.7|11298.7|11303.4|11297.4|0
1685480700000|2023-05-30 21:05:00|11304.5|11298.5|11303.5|11297.5|11304.5|11298.5|11303.1|11297.1|0
1685481000000|2023-05-30 21:10:00|11303.3|11297.3|11303.5|11297.5|11303.5|11297.5|11303.3|11297.3|0
1685481300000|2023-05-30 21:15:00|11303.7|11297.7|11303.7|11297.7|11303.7|11297.7|11303.7|11297.7|0
1685481600000|2023-05-30 21:20:00|11302.9|11296.9|11303.7|11297.7|11303.7|11297.7|11302|11296|0
1685481900000|2023-05-30 21:25:00|11303.5|11297.5|11302.7|11296.7|11304.1|11298.1|11302.5|11296.5|0
1685482200000|2023-05-30 21:30:00|11302.9|11296.9|11303.9|11297.9|11304.3|11298.3|11302.9|11296.9|0
1685482500000|2023-05-30 21:35:00|11303.1|11297.1|11302.9|11296.9|11303.7|11297.7|11301.2|11295.2|0
1685482800000|2023-05-30 21:40:00|11302.7|11296.7|11302.2|11296.2|11302.7|11296.7|11302|11296|0
1685483100000|2023-05-30 21:45:00|11302.4|11296.4|11301.8|11295.8|11302.4|11296.4|11301.4|11295.4|0
1685483400000|2023-05-30 21:50:00|11302|11296|11301|11295|11302.4|11296.4|11300.8|11294.8|0
1685483700000|2023-05-30 21:55:00|11300.6|11294.6|11298.5|11292.5|11301.2|11295.2|11297.6|11291.6|0
1685484000000|2023-05-30 22:00:00|11298|11292|11297.7|11291.7|11299.5|11293.5|11294.6|11288.6|0
1685484300000|2023-05-30 22:05:00|11297.5|11291.5|11296.2|11290.2|11297.7|11291.7|11296.2|11290.2|0
1685484600000|2023-05-30 22:10:00|11296.4|11290.4|11297.3|11291.3|11297.7|11291.7|11296.2|11290.2|0
1685484900000|2023-05-30 22:15:00|11297.5|11291.5|11298.3|11292.3|11300.4|11294.4|11297.5|11291.5|0
1685485200000|2023-05-30 22:20:00|11297.7|11291.7|11290.8|11284.8|11298.3|11292.3|11290.8|11284.8|0
1685485500000|2023-05-30 22:25:00|11290.9|11284.9|11292|11286|11293.1|11287.1|11290.6|11284.6|0
1685485800000|2023-05-30 22:30:00|11292.1|11286.1|11293.7|11287.7|11293.7|11287.7|11292.1|11286.1|0
1685486100000|2023-05-30 22:35:00|11294.3|11288.3|11293.7|11287.7|11294.3|11288.3|11293.7|11287.7|0
1685486400000|2023-05-30 22:40:00|11294.3|11288.3|11294.3|11288.3|11294.3|11288.3|11293.7|11287.7|0
1685486700000|2023-05-30 22:45:00|11293.9|11287.9|11293.1|11287.1|11293.9|11287.9|11292|11286|0
1685487000000|2023-05-30 22:50:00|11293.7|11287.7|11293.1|11287.1|11294.8|11288.8|11292.7|11286.7|0
1685487300000|2023-05-30 22:55:00|11293.5|11287.5|11293.1|11287.1|11294.8|11288.8|11293.1|11287.1|0
1685487600000|2023-05-30 23:00:00|11293.5|11287.5|11298.5|11292.5|11298.5|11292.5|11293.5|11287.5|0
1685487900000|2023-05-30 23:05:00|11297.9|11291.9|11297.5|11291.5|11299.6|11293.6|11296.9|11290.9|0
1685488200000|2023-05-30 23:10:00|11297.9|11291.9|11298|11292|11299.1|11293.1|11297|11291|0
1685488500000|2023-05-30 23:15:00|11297.8|11291.8|11299.7|11293.7|11300.3|11294.3|11297.8|11291.8|0
1685488800000|2023-05-30 23:20:00|11299.5|11293.5|11298.7|11292.7|11299.7|11293.7|11297.8|11291.8|0
1685489100000|2023-05-30 23:25:00|11298.5|11292.5|11298.7|11292.7|11299.1|11293.1|11297.6|11291.6|0
1685489400000|2023-05-30 23:30:00|11299.1|11293.1|11301.4|11295.4|11301.4|11295.4|11297.6|11291.6|0
1685489700000|2023-05-30 23:35:00|11301.6|11295.6|11299.7|11293.7|11301.6|11295.6|11299.1|11293.1|0
1685490000000|2023-05-30 23:40:00|11299.9|11293.9|11302.9|11296.9|11303.3|11297.3|11299.9|11293.9|0
1685490300000|2023-05-30 23:45:00|11302.7|11296.7|11301.8|11295.8|11302.7|11296.7|11301.4|11295.4|0
1685490600000|2023-05-30 23:50:00|11301.6|11295.6|11297.1|11291.1|11301.8|11295.8|11296.6|11290.6|0
1685490900000|2023-05-30 23:55:00|11297.5|11291.5|11298.3|11292.3|11298.3|11292.3|11297.1|11291.1|0
1685491200000|2023-05-31 00:00:00|11298.7|11292.7|11298.6|11292.6|11299.4|11293.4|11296.9|11290.9|0
1685491500000|2023-05-31 00:05:00|11299.2|11293.2|11295.7|11289.7|11299.6|11293.6|11295.7|11289.7|0
1685491800000|2023-05-31 00:10:00|11296.1|11290.1|11295.3|11289.3|11298.5|11292.5|11295.3|11289.3|0
1685492100000|2023-05-31 00:15:00|11294.7|11288.7|11297.4|11291.4|11297.4|11291.4|11291.2|11285.2|0
1685492400000|2023-05-31 00:20:00|11295.3|11289.3|11291.2|11285.2|11295.3|11289.3|11291.2|11285.2|0
1685492700000|2023-05-31 00:25:00|11291.3|11285.3|11291.2|11285.2|11293.3|11287.3|11291.2|11285.2|0
1685493000000|2023-05-31 00:30:00|11289.1|11283.1|11291.2|11285.2|11291.2|11285.2|11289.1|11283.1|0
1685493300000|2023-05-31 00:35:00|11293.3|11287.3|11293.3|11287.3|11293.3|11287.3|11293.3|11287.3|0
1685493600000|2023-05-31 00:40:00|11295.4|11289.4|11295.3|11289.3|11295.4|11289.4|11295.3|11289.3|0
1685493900000|2023-05-31 00:45:00|11295.4|11289.4|11293.3|11287.3|11295.4|11289.4|11293.3|11287.3|0
1685494200000|2023-05-31 00:50:00|11294.3|11288.3|11295.3|11289.3|11295.3|11289.3|11294.3|11288.3|0
1685494500000|2023-05-31 00:55:00|11293.3|11287.3|11293.3|11287.3|11295.4|11289.4|11293.3|11287.3|0
1685494800000|2023-05-31 01:00:00|11295.3|11289.3|11293.2|11287.2|11295.3|11289.3|11293.2|11287.2|0
1685495100000|2023-05-31 01:05:00|11293.3|11287.3|11293.2|11287.2|11295.3|11289.3|11293.2|11287.2|0
1685495400000|2023-05-31 01:10:00|11295.2|11289.2|11295.2|11289.2|11295.3|11289.3|11295.2|11289.2|0
1685495700000|2023-05-31 01:15:00|11294.2|11288.2|11297.3|11291.3|11297.4|11291.4|11293.2|11287.2|0
1685496000000|2023-05-31 01:20:00|11297.4|11291.4|11297.4|11291.4|11297.4|11291.4|11297.3|11291.3|0
1685496600000|2023-05-31 01:30:00|11297.3|11291.3|11293.2|11287.2|11297.3|11291.3|11289|11283|0
1685496900000|2023-05-31 01:35:00|11293.1|11287.1|11289.1|11283.1|11293.2|11287.2|11289|11283|0
1685497200000|2023-05-31 01:40:00|11289|11283|11289|11283|11291.2|11285.2|11288|11282|0
1685497500000|2023-05-31 01:45:00|11289.1|11283.1|11289|11283|11291.1|11285.1|11287|11281|0
1685497800000|2023-05-31 01:50:00|11289.1|11283.1|11291.2|11285.2|11293.2|11287.2|11289|11283|0
1685498100000|2023-05-31 01:55:00|11291.1|11285.1|11287.1|11281.1|11291.1|11285.1|11286.9|11280.9|0
1685498400000|2023-05-31 02:00:00|11287|11281|11285|11279|11287.1|11281.1|11282.9|11276.9|0
1685498700000|2023-05-31 02:05:00|11283.9|11277.9|11280.8|11274.8|11285|11279|11278.7|11272.7|0
1685499000000|2023-05-31 02:10:00|11278.7|11272.7|11278.7|11272.7|11281.9|11275.9|11278.7|11272.7|0
1685499300000|2023-05-31 02:15:00|11280.8|11274.8|11279.7|11273.7|11280.8|11274.8|11278.7|11272.7|0
1685499600000|2023-05-31 02:20:00|11278.7|11272.7|11276.6|11270.6|11278.7|11272.7|11276.6|11270.6|0
1685499900000|2023-05-31 02:25:00|11276.7|11270.7|11276.7|11270.7|11278.7|11272.7|11276.6|11270.6|0
1685500200000|2023-05-31 02:30:00|11276.6|11270.6|11276.7|11270.7|11276.7|11270.7|11276.6|11270.6|0
1685500500000|2023-05-31 02:35:00|11276.6|11270.6|11278.8|11272.8|11278.8|11272.8|11276.6|11270.6|0
1685500800000|2023-05-31 02:40:00|11278.7|11272.7|11276.7|11270.7|11278.8|11272.8|11276.7|11270.7|0
1685501100000|2023-05-31 02:45:00|11276.6|11270.6|11276.6|11270.6|11276.7|11270.7|11276.6|11270.6|0
1685501400000|2023-05-31 02:50:00|11276.7|11270.7|11278.8|11272.8|11278.8|11272.8|11276.7|11270.7|0
1685501700000|2023-05-31 02:55:00|11278.7|11272.7|11278.7|11272.7|11278.7|11272.7|11276.7|11270.7|0
1685502000000|2023-05-31 03:00:00|11276.6|11270.6|11276.6|11270.6|11278.7|11272.7|11276.6|11270.6|0
1685502300000|2023-05-31 03:05:00|11274.5|11268.5|11272.5|11266.5|11274.5|11268.5|11272.5|11266.5|0
1685502600000|2023-05-31 03:10:00|11272.4|11266.4|11272.4|11266.4|11272.5|11266.5|11272.4|11266.4|0
1685502900000|2023-05-31 03:15:00|11272.5|11266.5|11272.5|11266.5|11272.5|11266.5|11272.4|11266.4|0
1685503200000|2023-05-31 03:20:00|11274.5|11268.5|11274.5|11268.5|11276.6|11270.6|11274.5|11268.5|0
1685503500000|2023-05-31 03:25:00|11276.6|11270.6|11274.5|11268.5|11276.6|11270.6|11274.5|11268.5|0
1685503800000|2023-05-31 03:30:00|11272.4|11266.4|11272.4|11266.4|11272.5|11266.5|11270.4|11264.4|0
1685504100000|2023-05-31 03:35:00|11270.4|11264.4|11272.5|11266.5|11272.5|11266.5|11270.4|11264.4|0
1685504400000|2023-05-31 03:40:00|11274.5|11268.5|11274.5|11268.5|11274.6|11268.6|11272.5|11266.5|0
1685504700000|2023-05-31 03:45:00|11272.5|11266.5|11272.4|11266.4|11273.5|11267.5|11272.4|11266.4|0
1685505000000|2023-05-31 03:50:00|11270.4|11264.4|11270.3|11264.3|11270.4|11264.4|11268.2|11262.2|0
1685505300000|2023-05-31 03:55:00|11270.4|11264.4|11270.4|11264.4|11270.4|11264.4|11270.4|11264.4|0
1685505600000|2023-05-31 04:00:00|11268.3|11262.3|11268.3|11262.3|11268.3|11262.3|11268.3|11262.3|0
1685505900000|2023-05-31 04:05:00|11270.4|11264.4|11268.4|11262.4|11270.4|11264.4|11268.3|11262.3|0
1685506200000|2023-05-31 04:10:00|11268.3|11262.3|11270.4|11264.4|11270.4|11264.4|11268.3|11262.3|0
1685506500000|2023-05-31 04:15:00|11268.4|11262.4|11268.4|11262.4|11268.4|11262.4|11268.4|11262.4|0
1685506800000|2023-05-31 04:20:00|11266.3|11260.3|11267.6|11261.6|11267.7|11261.7|11266.3|11260.3|0
1685507100000|2023-05-31 04:25:00|11267.7|11261.7|11267.6|11261.6|11267.7|11261.7|11267.6|11261.6|0
1685507700000|2023-05-31 04:35:00|11266.9|11260.9|11266.9|11260.9|11266.9|11260.9|11266.9|11260.9|0
1685509200000|2023-05-31 05:00:00|11264.8|11258.8|11272.7|11266.7|11272.7|11266.7|11262.7|11256.7|0
1685509500000|2023-05-31 05:05:00|11270.6|11264.6|11268.5|11262.5|11272.7|11266.7|11266.5|11260.5|0
1685509800000|2023-05-31 05:10:00|11267.5|11261.5|11271.3|11265.3|11271.3|11265.3|11266.5|11260.5|0
1685510100000|2023-05-31 05:15:00|11269.2|11263.2|11273.4|11267.4|11273.4|11267.4|11269.2|11263.2|0
1685510400000|2023-05-31 05:20:00|11271.3|11265.3|11273.4|11267.4|11273.4|11267.4|11271.3|11265.3|0
1685510700000|2023-05-31 05:25:00|11272.4|11266.4|11269.2|11263.2|11275.5|11269.5|11269.2|11263.2|0
1685511000000|2023-05-31 05:30:00|11268.2|11262.2|11265.1|11259.1|11275.3|11269.3|11265.1|11259.1|0
1685511300000|2023-05-31 05:35:00|11263|11257|11265.1|11259.1|11267.2|11261.2|11263|11257|0
1685511600000|2023-05-31 05:40:00|11265.2|11259.2|11265.2|11259.2|11269.3|11263.3|11263.1|11257.1|0
1685511900000|2023-05-31 05:45:00|11265.1|11259.1|11265.2|11259.2|11267.2|11261.2|11263.1|11257.1|0
1685512200000|2023-05-31 05:50:00|11266.2|11260.2|11271.4|11265.4|11271.4|11265.4|11265.2|11259.2|0
1685512500000|2023-05-31 05:55:00|11269.3|11263.3|11269.3|11263.3|11273.4|11267.4|11269.3|11263.3|0
1685512800000|2023-05-31 06:00:00|11271.7|11269.7|11265.7|11263.7|11281.2|11279.2|11264.7|11262.7|43
1685513100000|2023-05-31 06:05:00|11265.2|11263.2|11259.7|11257.7|11265.7|11263.7|11259.7|11257.7|51
1685513400000|2023-05-31 06:10:00|11259.2|11257.2|11251.2|11249.2|11259.2|11257.2|11248.7|11246.7|121
1685513700000|2023-05-31 06:15:00|11250.2|11248.2|11264.7|11262.7|11265.2|11263.2|11249.7|11247.7|42
1685514000000|2023-05-31 06:20:00|11265.2|11263.2|11257.2|11255.2|11267.7|11265.7|11257.2|11255.2|40
1685514300000|2023-05-31 06:25:00|11257.7|11255.7|11265.7|11263.7|11266.2|11264.2|11255.7|11253.7|90
1685514600000|2023-05-31 06:30:00|11266.2|11264.2|11267.7|11265.7|11273.2|11271.2|11265.7|11263.7|47
1685514900000|2023-05-31 06:35:00|11268.2|11266.2|11262.7|11260.7|11268.7|11266.7|11260.7|11258.7|11
1685515200000|2023-05-31 06:40:00|11263.2|11261.2|11261.7|11259.7|11266.2|11264.2|11261.2|11259.2|11
1685515500000|2023-05-31 06:45:00|11262.2|11260.2|11265.7|11263.7|11270.2|11268.2|11261.7|11259.7|34
1685515800000|2023-05-31 06:50:00|11265.2|11263.2|11257.7|11255.7|11265.2|11263.2|11255.7|11253.7|58
1685516100000|2023-05-31 06:55:00|11255.7|11253.7|11252.2|11250.2|11265.7|11263.7|11248.7|11246.7|167
1685516400000|2023-05-31 07:00:00|11251.7|11249.7|11253.7|11251.7|11260.7|11258.7|11234.2|11232.2|1106
1685516700000|2023-05-31 07:05:00|11254.2|11252.2|11276.7|11274.7|11283.2|11281.2|11249.7|11247.7|572
1685517000000|2023-05-31 07:10:00|11277.2|11275.2|11274.7|11272.7|11284.2|11282.2|11273.2|11271.2|377
1685517300000|2023-05-31 07:15:00|11275.2|11273.2|11276.2|11274.2|11289.2|11287.2|11273.2|11271.2|266
1685517600000|2023-05-31 07:20:00|11276.7|11274.7|11278.7|11276.7|11279.7|11277.7|11263.7|11261.7|312
1685517900000|2023-05-31 07:25:00|11278.2|11276.2|11288.7|11286.7|11291.2|11289.2|11277.7|11275.7|273
1685518200000|2023-05-31 07:30:00|11288.2|11286.2|11283.2|11281.2|11290.2|11288.2|11279.2|11277.2|457
1685518500000|2023-05-31 07:35:00|11282.7|11280.7|11290.2|11288.2|11290.7|11288.7|11281.2|11279.2|260
1685518800000|2023-05-31 07:40:00|11289.2|11287.2|11287.7|11285.7|11296.2|11294.2|11287.7|11285.7|258
1685519100000|2023-05-31 07:45:00|11288.2|11286.2|11294.7|11292.7|11297.2|11295.2|11286.2|11284.2|262
1685519400000|2023-05-31 07:50:00|11294.2|11292.2|11290.7|11288.7|11294.7|11292.7|11285.7|11283.7|214
1685519700000|2023-05-31 07:55:00|11291.2|11289.2|11297.7|11295.7|11299.2|11297.2|11288.2|11286.2|155
1685520000000|2023-05-31 08:00:00|11296.7|11294.7|11295.7|11293.7|11300.2|11298.2|11291.2|11289.2|198
1685520300000|2023-05-31 08:05:00|11295.2|11293.2|11299.7|11297.7|11301.2|11299.2|11293.2|11291.2|168
1685520600000|2023-05-31 08:10:00|11300.2|11298.2|11300.7|11298.7|11303.7|11301.7|11298.2|11296.2|162
1685520900000|2023-05-31 08:15:00|11301.2|11299.2|11308.2|11306.2|11310.2|11308.2|11298.2|11296.2|164
1685521200000|2023-05-31 08:20:00|11307.2|11305.2|11317.7|11315.7|11318.7|11316.7|11306.7|11304.7|203
1685521500000|2023-05-31 08:25:00|11318.2|11316.2|11307.2|11305.2|11318.2|11316.2|11305.7|11303.7|171
1685521800000|2023-05-31 08:30:00|11307.7|11305.7|11315.7|11313.7|11315.7|11313.7|11307.7|11305.7|212
1685522100000|2023-05-31 08:35:00|11315.2|11313.2|11310.2|11308.2|11316.2|11314.2|11308.2|11306.2|156
1685522400000|2023-05-31 08:40:00|11309.7|11307.7|11302.7|11300.7|11312.2|11310.2|11298.7|11296.7|122
1685522700000|2023-05-31 08:45:00|11302.2|11300.2|11320.2|11318.2|11320.2|11318.2|11300.2|11298.2|138
1685523000000|2023-05-31 08:50:00|11320.7|11318.7|11332.2|11330.2|11333.2|11331.2|11320.2|11318.2|119
1685523300000|2023-05-31 08:55:00|11332.7|11330.7|11334.2|11332.2|11337.2|11335.2|11328.2|11326.2|228
1685523600000|2023-05-31 09:00:00|11332.2|11330.2|11341.2|11339.2|11341.2|11339.2|11332.2|11330.2|294
1685523900000|2023-05-31 09:05:00|11341.7|11339.7|11347.2|11345.2|11348.7|11346.7|11340.2|11338.2|264
1685524200000|2023-05-31 09:10:00|11347.7|11345.7|11328.2|11326.2|11347.7|11345.7|11328.2|11326.2|250
1685524500000|2023-05-31 09:15:00|11329.7|11327.7|11327.2|11325.2|11332.2|11330.2|11325.2|11323.2|197
1685524800000|2023-05-31 09:20:00|11326.7|11324.7|11329.7|11327.7|11331.2|11329.2|11322.2|11320.2|136
1685525100000|2023-05-31 09:25:00|11330.2|11328.2|11333.2|11331.2|11336.7|11334.7|11330.2|11328.2|101
1685525400000|2023-05-31 09:30:00|11333.7|11331.7|11342.2|11340.2|11342.7|11340.7|11330.2|11328.2|148
1685525700000|2023-05-31 09:35:00|11343.2|11341.2|11342.2|11340.2|11343.2|11341.2|11336.7|11334.7|237
1685526000000|2023-05-31 09:40:00|11341.7|11339.7|11346.2|11344.2|11348.2|11346.2|11337.2|11335.2|269
1685526300000|2023-05-31 09:45:00|11346.7|11344.7|11343.7|11341.7|11348.2|11346.2|11343.2|11341.2|179
1685526600000|2023-05-31 09:50:00|11344.2|11342.2|11340.2|11338.2|11347.2|11345.2|11338.2|11336.2|141
1685526900000|2023-05-31 09:55:00|11340.7|11338.7|11329.2|11327.2|11341.2|11339.2|11327.2|11325.2|141
1685527200000|2023-05-31 10:00:00|11330.2|11328.2|11333.7|11331.7|11336.2|11334.2|11330.2|11328.2|132
1685527500000|2023-05-31 10:05:00|11334.2|11332.2|11329.7|11327.7|11336.2|11334.2|11329.2|11327.2|241
1685527800000|2023-05-31 10:10:00|11330.2|11328.2|11324.2|11322.2|11332.2|11330.2|11323.2|11321.2|229
1685528100000|2023-05-31 10:15:00|11323.7|11321.7|11331.2|11329.2|11331.2|11329.2|11321.7|11319.7|179
1685528400000|2023-05-31 10:20:00|11330.7|11328.7|11328.2|11326.2|11331.2|11329.2|11326.2|11324.2|122
1685528700000|2023-05-31 10:25:00|11329.2|11327.2|11331.2|11329.2|11333.2|11331.2|11329.2|11327.2|66
1685529000000|2023-05-31 10:30:00|11330.7|11328.7|11335.2|11333.2|11335.2|11333.2|11326.2|11324.2|135
1685529300000|2023-05-31 10:35:00|11335.7|11333.7|11332.7|11330.7|11336.2|11334.2|11328.2|11326.2|117
1685529600000|2023-05-31 10:40:00|11333.2|11331.2|11334.2|11332.2|11338.2|11336.2|11332.7|11330.7|141
1685529900000|2023-05-31 10:45:00|11334.7|11332.7|11334.2|11332.2|11341.2|11339.2|11334.2|11332.2|156
1685530200000|2023-05-31 10:50:00|11334.7|11332.7|11332.2|11330.2|11336.2|11334.2|11329.2|11327.2|167
1685530500000|2023-05-31 10:55:00|11331.7|11329.7|11328.2|11326.2|11333.2|11331.2|11328.2|11326.2|74
1685530800000|2023-05-31 11:00:00|11328.7|11326.7|11334.2|11332.2|11334.7|11332.7|11325.2|11323.2|118
1685531100000|2023-05-31 11:05:00|11334.7|11332.7|11329.2|11327.2|11336.2|11334.2|11326.2|11324.2|125
1685531400000|2023-05-31 11:10:00|11329.7|11327.7|11329.2|11327.2|11331.2|11329.2|11326.2|11324.2|97
1685531700000|2023-05-31 11:15:00|11329.7|11327.7|11329.7|11327.7|11332.7|11330.7|11327.7|11325.7|111
1685532000000|2023-05-31 11:20:00|11330.2|11328.2|11332.2|11330.2|11332.2|11330.2|11326.7|11324.7|98
1685532300000|2023-05-31 11:25:00|11331.7|11329.7|11333.7|11331.7|11334.2|11332.2|11329.2|11327.2|104
1685532600000|2023-05-31 11:30:00|11333.2|11331.2|11333.2|11331.2|11337.7|11335.7|11331.7|11329.7|147
1685532900000|2023-05-31 11:35:00|11332.7|11330.7|11327.2|11325.2|11332.7|11330.7|11326.2|11324.2|90
1685533200000|2023-05-31 11:40:00|11327|11325|11325|11323|11327|11325|11325|11323|105
1685533500000|2023-05-31 11:45:00|11325.5|11323.5|11321.5|11319.5|11328|11326|11321|11319|97
1685533800000|2023-05-31 11:50:00|11321|11319|11314|11312|11324|11322|11313|11311|155
1685534100000|2023-05-31 11:55:00|11315|11313|11318|11316|11320.5|11318.5|11314|11312|121
1685534400000|2023-05-31 12:00:00|11318.5|11316.5|11312.5|11310.5|11319|11317|11311.5|11309.5|139
1685534700000|2023-05-31 12:05:00|11313|11311|11311|11309|11314|11312|11309.5|11307.5|104
1685535000000|2023-05-31 12:10:00|11310.5|11308.5|11313|11311|11313.5|11311.5|11307.5|11305.5|232
1685535300000|2023-05-31 12:15:00|11313.5|11311.5|11310.5|11308.5|11316|11314|11310|11308|197
1685535600000|2023-05-31 12:20:00|11310|11308|11303|11301|11311|11309|11302|11300|152
1685535900000|2023-05-31 12:25:00|11304|11302|11306.5|11304.5|11311|11309|11304|11302|141
1685536200000|2023-05-31 12:30:00|11307|11305|11309|11307|11310|11308|11304|11302|183
1685536500000|2023-05-31 12:35:00|11309.5|11307.5|11302.5|11300.5|11310|11308|11302.5|11300.5|92
1685536800000|2023-05-31 12:40:00|11303|11301|11302|11300|11309|11307|11301|11299|149
1685537100000|2023-05-31 12:45:00|11301.5|11299.5|11304|11302|11305|11303|11299|11297|151
1685537400000|2023-05-31 12:50:00|11304.5|11302.5|11300|11298|11304.5|11302.5|11296.5|11294.5|112
1685537700000|2023-05-31 12:55:00|11299.5|11297.5|11301|11299|11302|11300|11296|11294|158
1685538000000|2023-05-31 13:00:00|11300.5|11298.5|11297|11295|11303.5|11301.5|11296.5|11294.5|149
1685538300000|2023-05-31 13:05:00|11297.5|11295.5|11297|11295|11300.5|11298.5|11293|11291|338
1685538600000|2023-05-31 13:10:00|11296.5|11294.5|11300|11298|11300|11298|11294.5|11292.5|124
1685538900000|2023-05-31 13:15:00|11299.5|11297.5|11298|11296|11300.5|11298.5|11297.5|11295.5|389
1685539200000|2023-05-31 13:20:00|11298.5|11296.5|11297|11295|11299|11297|11295|11293|438
1685539500000|2023-05-31 13:25:00|11296|11294|11296|11294|11298|11296|11293.5|11291.5|227
1685539800000|2023-05-31 13:30:00|11295.5|11293.5|11294.5|11292.5|11300|11298|11288|11286|767
1685540100000|2023-05-31 13:35:00|11294|11292|11289.5|11287.5|11298.5|11296.5|11289|11287|297
1685540400000|2023-05-31 13:40:00|11289|11287|11303.5|11301.5|11306|11304|11289|11287|236
1685540700000|2023-05-31 13:45:00|11304|11302|11298.5|11296.5|11307.5|11305.5|11297.5|11295.5|292
1685541000000|2023-05-31 13:50:00|11299|11297|11300|11298|11306|11304|11297.5|11295.5|280
1685541300000|2023-05-31 13:55:00|11300.5|11298.5|11286.5|11284.5|11301.5|11299.5|11286.5|11284.5|246
1685541600000|2023-05-31 14:00:00|11287|11285|11287.5|11285.5|11293.5|11291.5|11282|11280|554
1685541900000|2023-05-31 14:05:00|11287|11285|11286|11284|11290|11288|11282.5|11280.5|386
1685542200000|2023-05-31 14:10:00|11286.6|11284.6|11270.6|11268.6|11286.6|11284.6|11270.1|11268.1|459
1685542500000|2023-05-31 14:15:00|11271.1|11269.1|11260.6|11258.6|11272.6|11270.6|11259.1|11257.1|453
1685542800000|2023-05-31 14:20:00|11260.1|11258.1|11245.6|11243.6|11261.6|11259.6|11244.6|11242.6|490
1685543100000|2023-05-31 14:25:00|11246.6|11244.6|11235.1|11233.1|11246.6|11244.6|11232.6|11230.6|508
1685543400000|2023-05-31 14:30:00|11234.6|11232.6|11226.6|11224.6|11238.6|11236.6|11226.6|11224.6|542
1685543700000|2023-05-31 14:35:00|11226.1|11224.1|11208.1|11206.1|11226.6|11224.6|11197.1|11195.1|1273
1685544000000|2023-05-31 14:40:00|11207.6|11205.6|11221.6|11219.6|11221.6|11219.6|11204.6|11202.6|591
1685544300000|2023-05-31 14:45:00|11222.1|11220.1|11221.6|11219.6|11224.6|11222.6|11215.6|11213.6|473
1685544600000|2023-05-31 14:50:00|11220.6|11218.6|11226.6|11224.6|11231.1|11229.1|11220.6|11218.6|353
1685544900000|2023-05-31 14:55:00|11227.1|11225.1|11226.6|11224.6|11232.6|11230.6|11225.6|11223.6|359
1685545200000|2023-05-31 15:00:00|11227.1|11225.1|11226.6|11224.6|11234.6|11232.6|11223.6|11221.6|509
1685545500000|2023-05-31 15:05:00|11226.1|11224.1|11225.6|11223.6|11227.6|11225.6|11218.6|11216.6|583
1685545800000|2023-05-31 15:10:00|11224.6|11222.6|11210.6|11208.6|11226.6|11224.6|11209.6|11207.6|1032
1685546100000|2023-05-31 15:15:00|11210.1|11208.1|11215.6|11213.6|11215.6|11213.6|11208.6|11206.6|1520
1685546400000|2023-05-31 15:20:00|11211.6|11209.6|11198.1|11196.1|11211.6|11209.6|11192.6|11190.6|2172
1685546700000|2023-05-31 15:25:00|11197.6|11195.6|11201.1|11199.1|11206.6|11204.6|11195.6|11193.6|3747
1685547000000|2023-05-31 15:30:00|11202.6|11200.6|11216.6|11214.6|11222.6|11220.6|11200.6|11198.6|3001
1685547300000|2023-05-31 15:35:00|11217.6|11215.6|11222.6|11220.6|11224.1|11222.1|11215.1|11213.1|347
1685547600000|2023-05-31 15:40:00|11222.1|11220.1|11231.6|11229.6|11232.6|11230.6|11219.1|11217.1|239
1685547900000|2023-05-31 15:45:00|11232.1|11230.1|11224.6|11222.6|11233.6|11231.6|11223.1|11221.1|212
1685548200000|2023-05-31 15:50:00|11224.1|11222.1|11225.6|11223.6|11226.1|11224.1|11218.1|11216.1|425
1685548500000|2023-05-31 15:55:00|11226.1|11224.1|11224.1|11222.1|11228.6|11226.6|11223.1|11221.1|71
1685548800000|2023-05-31 16:00:00|11224.6|11222.6|11226.6|11224.6|11227.6|11225.6|11223.6|11221.6|367
1685549100000|2023-05-31 16:05:00|11226.1|11224.1|11222.1|11220.1|11226.1|11224.1|11218.1|11216.1|20
1685549400000|2023-05-31 16:10:00|11222.6|11220.6|11224.6|11222.6|11225.6|11223.6|11221.6|11219.6|20
1685549700000|2023-05-31 16:15:00|11225.1|11223.1|11222.1|11220.1|11225.1|11223.1|11221.1|11219.1|16
1685550000000|2023-05-31 16:20:00|11221.6|11219.6|11223.1|11221.1|11223.1|11221.1|11220.1|11218.1|22
1685550300000|2023-05-31 16:25:00|11222.6|11220.6|11223.1|11221.1|11225.1|11223.1|11221.6|11219.6|33
1685550600000|2023-05-31 16:30:00|11222.6|11220.6|11225.6|11223.6|11225.6|11223.6|11220.1|11218.1|19
1685550900000|2023-05-31 16:35:00|11225.1|11223.1|11227.1|11225.1|11228.6|11226.6|11224.6|11222.6|31
1685551200000|2023-05-31 16:40:00|11227.6|11225.6|11236.1|11234.1|11237.1|11235.1|11227.6|11225.6|37
1685551500000|2023-05-31 16:45:00|11236.6|11234.6|11240.1|11238.1|11244.1|11242.1|11235.1|11233.1|36
1685551800000|2023-05-31 16:50:00|11240.6|11238.6|11237.1|11235.1|11240.6|11238.6|11231.1|11229.1|29
1685552100000|2023-05-31 16:55:00|11236.6|11234.6|11237.1|11235.1|11239.6|11237.6|11236.6|11234.6|26
1685552400000|2023-05-31 17:00:00|11237.6|11235.6|11236.1|11234.1|11238.1|11236.1|11234.1|11232.1|14
1685552700000|2023-05-31 17:05:00|11236.6|11234.6|11240.1|11238.1|11240.6|11238.6|11236.1|11234.1|30
1685553000000|2023-05-31 17:10:00|11240.6|11238.6|11235.1|11233.1|11241.6|11239.6|11234.6|11232.6|50
1685553300000|2023-05-31 17:15:00|11235.6|11233.6|11233.1|11231.1|11238.1|11236.1|11233.1|11231.1|14
1685553600000|2023-05-31 17:20:00|11232.6|11230.6|11232.1|11230.1|11235.6|11233.6|11232.1|11230.1|18
1685553900000|2023-05-31 17:25:00|11232.6|11230.6|11233.6|11231.6|11234.6|11232.6|11231.1|11229.1|9
1685554200000|2023-05-31 17:30:00|11234.6|11232.6|11234.1|11232.1|11235.1|11233.1|11231.6|11229.6|36
1685554500000|2023-05-31 17:35:00|11234.6|11232.6|11235.1|11233.1|11236.1|11234.1|11230.6|11228.6|47
1685554800000|2023-05-31 17:40:00|11235.6|11233.6|11232.1|11230.1|11238.1|11236.1|11232.1|11230.1|31
1685555100000|2023-05-31 17:45:00|11232.6|11230.6|11233.6|11231.6|11234.1|11232.1|11229.1|11227.1|34
1685555400000|2023-05-31 17:50:00|11234.1|11232.1|11236.1|11234.1|11236.6|11234.6|11232.6|11230.6|6
1685555700000|2023-05-31 17:55:00|11236.6|11234.6|11244.1|11242.1|11244.1|11242.1|11236.1|11234.1|5
1685556000000|2023-05-31 18:00:00|11243.6|11241.6|11241.6|11239.6|11244.1|11242.1|11239.1|11237.1|18
1685556300000|2023-05-31 18:05:00|11242.1|11240.1|11243.6|11241.6|11244.1|11242.1|11241.6|11239.6|5
1685556600000|2023-05-31 18:10:00|11243.1|11241.1|11244.1|11242.1|11244.6|11242.6|11241.6|11239.6|7
1685556900000|2023-05-31 18:15:00|11244.6|11242.6|11243.6|11241.6|11246.1|11244.1|11240.6|11238.6|17
1685557200000|2023-05-31 18:20:00|11244.6|11242.6|11245.6|11243.6|11245.6|11243.6|11242.6|11240.6|47
1685557500000|2023-05-31 18:25:00|11245.1|11243.1|11247.1|11245.1|11249.1|11247.1|11244.1|11242.1|22
1685557800000|2023-05-31 18:30:00|11246.6|11244.6|11242.1|11240.1|11247.6|11245.6|11242.1|11240.1|15
1685558100000|2023-05-31 18:35:00|11242.6|11240.6|11247.6|11245.6|11249.1|11247.1|11242.1|11240.1|24
1685558400000|2023-05-31 18:40:00|11247.1|11245.1|11248.1|11246.1|11248.1|11246.1|11246.1|11244.1|12
1685558700000|2023-05-31 18:45:00|11247.6|11245.6|11246.1|11244.1|11248.1|11246.1|11245.1|11243.1|16
1685559000000|2023-05-31 18:50:00|11245.6|11243.6|11243.6|11241.6|11246.1|11244.1|11238.1|11236.1|23
1685559300000|2023-05-31 18:55:00|11244.1|11242.1|11246.1|11244.1|11246.1|11244.1|11242.1|11240.1|15
1685559600000|2023-05-31 19:00:00|11246.6|11244.6|11245.6|11243.6|11248.1|11246.1|11244.1|11242.1|26
1685559900000|2023-05-31 19:05:00|11245.1|11243.1|11247.1|11245.1|11247.1|11245.1|11244.1|11242.1|8
1685560200000|2023-05-31 19:10:00|11247.6|11245.6|11248.6|11246.6|11250.1|11248.1|11244.1|11242.1|28
1685560500000|2023-05-31 19:15:00|11249.1|11247.1|11247.1|11245.1|11250.1|11248.1|11246.1|11244.1|22
1685560800000|2023-05-31 19:20:00|11246.6|11244.6|11250.6|11248.6|11251.1|11249.1|11246.6|11244.6|18
1685561100000|2023-05-31 19:25:00|11250.1|11248.1|11249.1|11247.1|11250.1|11248.1|11248.1|11246.1|9
1685561400000|2023-05-31 19:30:00|11248.6|11246.6|11253.6|11251.6|11254.6|11252.6|11247.1|11245.1|43
1685561700000|2023-05-31 19:35:00|11253.1|11251.1|11253.1|11251.1|11255.6|11253.6|11250.6|11248.6|21
1685562000000|2023-05-31 19:40:00|11252.6|11250.6|11257.6|11255.6|11257.6|11255.6|11252.1|11250.1|19
1685562300000|2023-05-31 19:45:00|11258.1|11256.1|11259.1|11257.1|11259.1|11257.1|11255.1|11253.1|25
1685562600000|2023-05-31 19:50:00|11259.6|11257.6|11246.1|11244.1|11259.6|11257.6|11245.6|11243.6|52
1685562900000|2023-05-31 19:55:00|11245.6|11243.6|11245.5|11239.5|11246.7|11244.6|11239.6|11237.3|77
1685563200000|2023-05-31 20:00:00|11245.6|11239.6|11240.9|11234.9|11253.6|11247.6|11240.3|11234.3|1
1685563500000|2023-05-31 20:05:00|11240.5|11234.5|11241.9|11235.9|11245.5|11239.5|11240.5|11234.5|0
1685563800000|2023-05-31 20:10:00|11242|11236|11243.4|11237.4|11244.5|11238.5|11241.9|11235.9|0
1685564100000|2023-05-31 20:15:00|11243|11237|11245.1|11239.1|11245.5|11239.5|11243|11237|0
1685564400000|2023-05-31 20:20:00|11245.5|11239.5|11249.4|11243.4|11249.4|11243.4|11245.5|11239.5|0
1685564700000|2023-05-31 20:25:00|11249.3|11243.3|11249.4|11243.4|11250|11244|11247.9|11241.9|0
1685565000000|2023-05-31 20:30:00|11249.3|11243.3|11250.4|11244.4|11251|11245|11248.3|11242.3|0
1685565300000|2023-05-31 20:35:00|11251|11245|11252.1|11246.1|11252.1|11246.1|11250|11244|0
1685565600000|2023-05-31 20:40:00|11251.7|11245.7|11247.2|11241.2|11252.1|11246.1|11247.2|11241.2|0
1685565900000|2023-05-31 20:45:00|11246.6|11240.6|11244.5|11238.5|11246.6|11240.6|11243.4|11237.4|0
1685566200000|2023-05-31 20:50:00|11245.1|11239.1|11248.3|11242.3|11248.3|11242.3|11244.5|11238.5|0
1685566500000|2023-05-31 20:55:00|11248.1|11242.1|11242.6|11236.6|11249.4|11243.4|11241.5|11235.5|0
1685566800000|2023-05-31 21:00:00|11242.8|11236.8|11244.3|11238.3|11244.5|11238.5|11242.8|11236.8|0
1685567100000|2023-05-31 21:05:00|11243.6|11237.6|11242.6|11236.6|11243.9|11237.9|11242.6|11236.6|0
1685567400000|2023-05-31 21:10:00|11243|11237|11243.6|11237.6|11244.5|11238.5|11243|11237|0
1685567700000|2023-05-31 21:15:00|11243.4|11237.4|11243.4|11237.4|11243.4|11237.4|11243.2|11237.2|0
1685568000000|2023-05-31 21:20:00|11244.1|11238.1|11244.7|11238.7|11244.7|11238.7|11244.1|11238.1|0
1685568300000|2023-05-31 21:25:00|11244.5|11238.5|11244.7|11238.7|11244.9|11238.9|11244.5|11238.5|0
1685568600000|2023-05-31 21:30:00|11244.5|11238.5|11243.4|11237.4|11244.7|11238.7|11243.2|11237.2|0
1685568900000|2023-05-31 21:35:00|11243.5|11237.5|11243.8|11237.8|11244.7|11238.7|11243|11237|0
1685569200000|2023-05-31 21:40:00|11243.9|11237.9|11243.4|11237.4|11243.9|11237.9|11243|11237|0
1685569500000|2023-05-31 21:45:00|11242.6|11236.6|11242.4|11236.4|11243.2|11237.2|11242.4|11236.4|0
1685569800000|2023-05-31 21:50:00|11242.6|11236.6|11243.4|11237.4|11244.5|11238.5|11242.4|11236.4|0
1685570100000|2023-05-31 21:55:00|11243.6|11237.6|11243.4|11237.4|11243.8|11237.8|11242.8|11236.8|0
1685570400000|2023-05-31 22:00:00|11243.2|11237.2|11246.2|11240.2|11246.6|11240.6|11242.2|11236.2|0
1685570700000|2023-05-31 22:05:00|11246.4|11240.4|11243|11237|11246.6|11240.6|11243|11237|0
1685571000000|2023-05-31 22:10:00|11243.4|11237.4|11245.1|11239.1|11245.5|11239.5|11242.2|11236.2|0
1685571300000|2023-05-31 22:15:00|11245.3|11239.3|11245.1|11239.1|11247.9|11241.9|11245.1|11239.1|0
1685571600000|2023-05-31 22:20:00|11245.3|11239.3|11247.9|11241.9|11247.9|11241.9|11244.1|11238.1|0
1685571900000|2023-05-31 22:25:00|11247.4|11241.4|11245.1|11239.1|11248.3|11242.3|11245.1|11239.1|0
1685572200000|2023-05-31 22:30:00|11244.5|11238.5|11244.5|11238.5|11245.5|11239.5|11244.1|11238.1|0
1685572500000|2023-05-31 22:35:00|11245.1|11239.1|11246.6|11240.6|11248.3|11242.3|11245.1|11239.1|0
1685572800000|2023-05-31 22:40:00|11246.2|11240.2|11245.5|11239.5|11247.9|11241.9|11245.5|11239.5|0
1685573100000|2023-05-31 22:45:00|11245.6|11239.6|11245.5|11239.5|11246.6|11240.6|11244.3|11238.3|0
1685573400000|2023-05-31 22:50:00|11245.3|11239.3|11251|11245|11251.5|11245.5|11244.5|11238.5|0
1685573700000|2023-05-31 22:55:00|11250.6|11244.6|11249.4|11243.4|11252.1|11246.1|11249.4|11243.4|0
1685574000000|2023-05-31 23:00:00|11249.6|11243.6|11249.4|11243.4|11252.2|11246.2|11249.4|11243.4|0
1685574300000|2023-05-31 23:05:00|11249.2|11243.2|11247.7|11241.7|11249.2|11243.2|11246.6|11240.6|0
1685574600000|2023-05-31 23:10:00|11247.2|11241.2|11247|11241|11247.9|11241.9|11246.6|11240.6|0
1685574900000|2023-05-31 23:15:00|11247.2|11241.2|11248.7|11242.7|11249.2|11243.2|11247|11241|0
1685575200000|2023-05-31 23:20:00|11249.2|11243.2|11249.8|11243.8|11249.8|11243.8|11248.1|11242.1|0
1685575500000|2023-05-31 23:25:00|11249.2|11243.2|11248.1|11242.1|11249.8|11243.8|11247|11241|0
1685575800000|2023-05-31 23:30:00|11248.3|11242.3|11249.8|11243.8|11249.8|11243.8|11248.1|11242.1|0
1685576100000|2023-05-31 23:35:00|11249.4|11243.4|11251.3|11245.3|11251.9|11245.9|11249.2|11243.2|0
1685576400000|2023-05-31 23:40:00|11251.9|11245.9|11253.4|11247.4|11254|11248|11250.8|11244.8|0
1685576700000|2023-05-31 23:45:00|11254|11248|11257|11251|11257.2|11251.2|11253.4|11247.4|0
1685577000000|2023-05-31 23:50:00|11256.3|11250.3|11256.6|11250.6|11258.5|11252.5|11256.3|11250.3|0
1685577300000|2023-05-31 23:55:00|11257|11251|11257.4|11251.4|11257.4|11251.4|11256.3|11250.3|0
1685577600000|2023-06-01 00:00:00|11257|11251|11260.1|11254.1|11260.1|11254.1|11254.2|11248.2|0
1685577900000|2023-06-01 00:05:00|11259.9|11253.9|11259.1|11253.1|11260.1|11254.1|11258|11252|0
1685578200000|2023-06-01 00:10:00|11258.5|11252.5|11258|11252|11259.5|11253.5|11257|11251|0
1685578500000|2023-06-01 00:15:00|11258.5|11252.5|11259.9|11253.9|11259.9|11253.9|11255.7|11249.7|0
1685578800000|2023-06-01 00:20:00|11257.8|11251.8|11255.8|11249.8|11262|11256|11253.7|11247.7|0
1685579100000|2023-06-01 00:25:00|11253.7|11247.7|11255.7|11249.7|11255.8|11249.8|11253.7|11247.7|0
1685579400000|2023-06-01 00:30:00|11253.7|11247.7|11253.7|11247.7|11255.7|11249.7|11253.7|11247.7|0
1685579700000|2023-06-01 00:35:00|11253.6|11247.6|11251.5|11245.5|11253.7|11247.7|11251.4|11245.4|0
1685580000000|2023-06-01 00:40:00|11251.4|11245.4|11245.2|11239.2|11251.4|11245.4|11245.1|11239.1|0
1685580300000|2023-06-01 00:45:00|11245.1|11239.1|11243|11237|11245.1|11239.1|11240.9|11234.9|0
1685580600000|2023-06-01 00:50:00|11242.9|11236.9|11247.1|11241.1|11247.2|11241.2|11242.9|11236.9|0
1685580900000|2023-06-01 00:55:00|11245.1|11239.1|11247.1|11241.1|11247.2|11241.2|11245|11239|0
1685581200000|2023-06-01 01:00:00|11247.2|11241.2|11249.3|11243.3|11249.3|11243.3|11247.2|11241.2|0
1685581500000|2023-06-01 01:05:00|11247.2|11241.2|11247.2|11241.2|11247.2|11241.2|11245.1|11239.1|0
1685581800000|2023-06-01 01:10:00|11249.3|11243.3|11247.2|11241.2|11249.3|11243.3|11247.2|11241.2|0
1685582100000|2023-06-01 01:15:00|11249.3|11243.3|11249.3|11243.3|11249.3|11243.3|11247.2|11241.2|0
1685582400000|2023-06-01 01:20:00|11251.4|11245.4|11255.6|11249.6|11255.6|11249.6|11251.4|11245.4|0
1685582700000|2023-06-01 01:25:00|11257.7|11251.7|11262|11256|11272.6|11266.6|11255.6|11249.6|0
1685583000000|2023-06-01 01:30:00|11263|11257|11266.9|11260.9|11269|11263|11260.9|11254.9|0
1685583300000|2023-06-01 01:35:00|11269|11263|11259.5|11253.5|11269|11263|11258.5|11252.5|0
1685583600000|2023-06-01 01:40:00|11258.5|11252.5|11254.1|11248.1|11260.6|11254.6|11252|11246|0
1685583900000|2023-06-01 01:45:00|11254.2|11248.2|11252|11246|11256.2|11250.2|11241.5|11235.5|0
1685584200000|2023-06-01 01:50:00|11250.9|11244.9|11254|11248|11256.2|11250.2|11243.5|11237.5|0
1685584500000|2023-06-01 01:55:00|11254.1|11248.1|11260.3|11254.3|11260.4|11254.4|11254|11248|0
1685584800000|2023-06-01 02:00:00|11259.3|11253.3|11264.5|11258.5|11264.6|11258.6|11258.2|11252.2|0
1685585100000|2023-06-01 02:05:00|11262.4|11256.4|11264.5|11258.5|11264.5|11258.5|11260.3|11254.3|0
1685585400000|2023-06-01 02:10:00|11266.6|11260.6|11260.3|11254.3|11266.6|11260.6|11259.2|11253.2|0
1685585700000|2023-06-01 02:15:00|11258.2|11252.2|11254|11248|11262.4|11256.4|11253.9|11247.9|0
1685586000000|2023-06-01 02:20:00|11253.9|11247.9|11258.2|11252.2|11260.3|11254.3|11251.8|11245.8|0
1685586300000|2023-06-01 02:25:00|11256.1|11250.1|11258.2|11252.2|11258.2|11252.2|11256.1|11250.1|0
1685586600000|2023-06-01 02:30:00|11260.3|11254.3|11262.4|11256.4|11262.4|11256.4|11258.2|11252.2|0
1685586900000|2023-06-01 02:35:00|11262.5|11256.5|11264.5|11258.5|11264.5|11258.5|11262.4|11256.4|0
1685587200000|2023-06-01 02:40:00|11262.4|11256.4|11266.6|11260.6|11266.6|11260.6|11262.4|11256.4|0
1685587500000|2023-06-01 02:45:00|11264.5|11258.5|11264.5|11258.5|11266.6|11260.6|11264.5|11258.5|0
1685587800000|2023-06-01 02:50:00|11262.4|11256.4|11262.4|11256.4|11262.4|11256.4|11260.3|11254.3|0
1685588100000|2023-06-01 02:55:00|11264.5|11258.5|11266.6|11260.6|11266.6|11260.6|11264.5|11258.5|0
1685588400000|2023-06-01 03:00:00|11265.5|11259.5|11266.6|11260.6|11266.6|11260.6|11264.5|11258.5|0
1685588700000|2023-06-01 03:05:00|11265.6|11259.6|11266.7|11260.7|11270.8|11264.8|11264.5|11258.5|0
1685589000000|2023-06-01 03:10:00|11266.6|11260.6|11266.6|11260.6|11266.6|11260.6|11264.6|11258.6|0
1685589300000|2023-06-01 03:15:00|11266.7|11260.7|11266.7|11260.7|11266.7|11260.7|11264.5|11258.5|0
1685589600000|2023-06-01 03:20:00|11265.7|11259.7|11262.6|11256.6|11266.7|11260.7|11262.5|11256.5|0
1685589900000|2023-06-01 03:25:00|11262.5|11256.5|11264.6|11258.6|11264.7|11258.7|11262.5|11256.5|0
1685590200000|2023-06-01 03:30:00|11264.7|11258.7|11265.7|11259.7|11266.7|11260.7|11262.6|11256.6|0
1685590500000|2023-06-01 03:35:00|11266.7|11260.7|11266.7|11260.7|11266.7|11260.7|11264.6|11258.6|0
1685591100000|2023-06-01 03:45:00|11264.6|11258.6|11264.5|11258.5|11266.6|11260.6|11264.5|11258.5|0
1685591400000|2023-06-01 03:50:00|11265.6|11259.6|11266.6|11260.6|11266.6|11260.6|11264.5|11258.5|0
1685591700000|2023-06-01 03:55:00|11266.7|11260.7|11268.8|11262.8|11268.8|11262.8|11266.6|11260.6|0
1685592000000|2023-06-01 04:00:00|11268.7|11262.7|11266.7|11260.7|11268.8|11262.8|11266.7|11260.7|0
1685592300000|2023-06-01 04:05:00|11268.8|11262.8|11268.8|11262.8|11270.8|11264.8|11268.7|11262.7|0
1685592600000|2023-06-01 04:10:00|11270.8|11264.8|11268.8|11262.8|11270.9|11264.9|11268.8|11262.8|0
1685592900000|2023-06-01 04:15:00|11270.9|11264.9|11271|11265|11273|11267|11270.9|11264.9|0
1685593200000|2023-06-01 04:20:00|11270.9|11264.9|11270.9|11264.9|11270.9|11264.9|11268.8|11262.8|0
1685593500000|2023-06-01 04:25:00|11273|11267|11271.4|11265.4|11273.5|11267.5|11271.4|11265.4|0
1685593800000|2023-06-01 04:30:00|11271.5|11265.5|11271.4|11265.4|11273.5|11267.5|11271.4|11265.4|0
1685594100000|2023-06-01 04:35:00|11271.5|11265.5|11271.4|11265.4|11271.5|11265.5|11271.4|11265.4|0
1685594400000|2023-06-01 04:40:00|11269.4|11263.4|11269.3|11263.3|11271.4|11265.4|11269.3|11263.3|0
1685594700000|2023-06-01 04:45:00|11269.4|11263.4|11267.3|11261.3|11269.4|11263.4|11267.2|11261.2|0
1685595000000|2023-06-01 04:50:00|11267.2|11261.2|11267.2|11261.2|11269.3|11263.3|11267.2|11261.2|0
1685595300000|2023-06-01 04:55:00|11267.3|11261.3|11267.8|11261.8|11267.8|11261.8|11267.2|11261.2|0
1685595600000|2023-06-01 05:00:00|11269.9|11263.9|11269.9|11263.9|11270|11264|11267.8|11261.8|0
1685595900000|2023-06-01 05:05:00|11272|11266|11273.3|11267.3|11273.3|11267.3|11272|11266|0
1685596200000|2023-06-01 05:10:00|11273.4|11267.4|11272.3|11266.3|11273.4|11267.4|11271.2|11265.2|0
1685596500000|2023-06-01 05:15:00|11273.3|11267.3|11271.2|11265.2|11273.3|11267.3|11271.2|11265.2|0
1685596800000|2023-06-01 05:20:00|11271.3|11265.3|11273.3|11267.3|11273.4|11267.4|11271.2|11265.2|0
1685597100000|2023-06-01 05:25:00|11274.3|11268.3|11277.4|11271.4|11277.4|11271.4|11273.3|11267.3|0
1685597400000|2023-06-01 05:30:00|11277.5|11271.5|11275.4|11269.4|11277.5|11271.5|11275.4|11269.4|0
1685597700000|2023-06-01 05:35:00|11275.3|11269.3|11275.4|11269.4|11275.4|11269.4|11273.3|11267.3|0
1685598000000|2023-06-01 05:40:00|11277.5|11271.5|11275.3|11269.3|11277.5|11271.5|11275.3|11269.3|0
1685598300000|2023-06-01 05:45:00|11275.4|11269.4|11268.4|11262.4|11277.5|11271.5|11268.4|11262.4|0
1685598600000|2023-06-01 05:50:00|11270.5|11264.5|11270.5|11264.5|11270.5|11264.5|11270.5|11264.5|0
1685598900000|2023-06-01 05:55:00|11270.4|11264.4|11270.4|11264.4|11270.4|11264.4|11268.4|11262.4|0
1685599200000|2023-06-01 06:00:00|11254.6|11252.6|11258.6|11256.6|11265.6|11263.6|11252.6|11250.6|35
1685599500000|2023-06-01 06:05:00|11258.1|11256.1|11262.6|11260.6|11266.1|11264.1|11254.6|11252.6|81
1685599800000|2023-06-01 06:10:00|11263.1|11261.1|11248.1|11246.1|11263.1|11261.1|11245.1|11243.1|123
1685600100000|2023-06-01 06:15:00|11247.6|11245.6|11244.6|11242.6|11247.6|11245.6|11238.6|11236.6|167
1685600400000|2023-06-01 06:20:00|11244.1|11242.1|11236.6|11234.6|11244.1|11242.1|11234.6|11232.6|144
1685600700000|2023-06-01 06:25:00|11237.1|11235.1|11235.1|11233.1|11238.1|11236.1|11231.1|11229.1|137
1685601000000|2023-06-01 06:30:00|11235.6|11233.6|11244.1|11242.1|11245.1|11243.1|11235.1|11233.1|30
1685601300000|2023-06-01 06:35:00|11244.6|11242.6|11247.1|11245.1|11247.1|11245.1|11244.6|11242.6|12
1685601600000|2023-06-01 06:40:00|11246.6|11244.6|11248.6|11246.6|11248.6|11246.6|11244.6|11242.6|24
1685601900000|2023-06-01 06:45:00|11249.1|11247.1|11253.6|11251.6|11253.6|11251.6|11249.1|11247.1|74
1685602200000|2023-06-01 06:50:00|11253.1|11251.1|11251.1|11249.1|11255.6|11253.6|11251.1|11249.1|58
1685602500000|2023-06-01 06:55:00|11251.6|11249.6|11266.6|11264.6|11266.6|11264.6|11247.1|11245.1|132
1685602800000|2023-06-01 07:00:00|11268.1|11266.1|11281.1|11279.1|11281.1|11279.1|11257.6|11255.6|870
1685603100000|2023-06-01 07:05:00|11282.6|11280.6|11289.1|11287.1|11290.1|11288.1|11281.6|11279.6|719
1685603400000|2023-06-01 07:10:00|11289.6|11287.6|11292.6|11290.6|11296.1|11294.1|11285.6|11283.6|429
1685603700000|2023-06-01 07:15:00|11292.1|11290.1|11280.6|11278.6|11301.1|11299.1|11278.6|11276.6|292
1685604000000|2023-06-01 07:20:00|11281.1|11279.1|11289.6|11287.6|11292.1|11290.1|11281.1|11279.1|326
1685604300000|2023-06-01 07:25:00|11289.1|11287.1|11298.1|11296.1|11299.6|11297.6|11287.1|11285.1|243
1685604600000|2023-06-01 07:30:00|11297.6|11295.6|11294.6|11292.6|11301.6|11299.6|11291.1|11289.1|391
1685604900000|2023-06-01 07:35:00|11294.1|11292.1|11302.6|11300.6|11304.6|11302.6|11292.1|11290.1|503
1685605200000|2023-06-01 07:40:00|11302.1|11300.1|11303.1|11301.1|11310.1|11308.1|11301.1|11299.1|244
1685605500000|2023-06-01 07:45:00|11302.6|11300.6|11300.1|11298.1|11310.6|11308.6|11299.6|11297.6|206
1685605800000|2023-06-01 07:50:00|11299.6|11297.6|11301.7|11299.7|11304.6|11302.6|11299.6|11297.6|126
1685606100000|2023-06-01 07:55:00|11301.2|11299.2|11295.7|11293.7|11301.7|11299.7|11293.2|11291.2|169
1685606400000|2023-06-01 08:00:00|11296.2|11294.2|11289.2|11287.2|11297.2|11295.2|11287.7|11285.7|130
1685606700000|2023-06-01 08:05:00|11289.7|11287.7|11300.7|11298.7|11301.7|11299.7|11287.2|11285.2|362
1685607000000|2023-06-01 08:10:00|11300.2|11298.2|11300.7|11298.7|11304.2|11302.2|11299.2|11297.2|88
1685607300000|2023-06-01 08:15:00|11301.2|11299.2|11304.2|11302.2|11307.2|11305.2|11295.2|11293.2|137
1685607600000|2023-06-01 08:20:00|11303.7|11301.7|11305.2|11303.2|11305.2|11303.2|11296.7|11294.7|121
1685607900000|2023-06-01 08:25:00|11306.2|11304.2|11313.2|11311.2|11314.2|11312.2|11306.2|11304.2|584
1685608200000|2023-06-01 08:30:00|11312.7|11310.7|11319.7|11317.7|11321.2|11319.2|11312.7|11310.7|210
1685608500000|2023-06-01 08:35:00|11320.2|11318.2|11315.2|11313.2|11321.7|11319.7|11315.2|11313.2|98
1685608800000|2023-06-01 08:40:00|11314.7|11312.7|11317.2|11315.2|11317.7|11315.7|11312.2|11310.2|102
1685609100000|2023-06-01 08:45:00|11318.7|11316.7|11323.2|11321.2|11324.2|11322.2|11318.7|11316.7|193
1685609400000|2023-06-01 08:50:00|11323.7|11321.7|11325.2|11323.2|11326.2|11324.2|11321.2|11319.2|201
1685609700000|2023-06-01 08:55:00|11324.7|11322.7|11323.7|11321.7|11326.7|11324.7|11323.7|11321.7|109
1685610000000|2023-06-01 09:00:00|11324.2|11322.2|11321.7|11319.7|11324.7|11322.7|11316.7|11314.7|437
1685610300000|2023-06-01 09:05:00|11321.2|11319.2|11321.7|11319.7|11324.7|11322.7|11318.7|11316.7|178
1685610600000|2023-06-01 09:10:00|11321.2|11319.2|11318.2|11316.2|11324.7|11322.7|11318.2|11316.2|177
1685610900000|2023-06-01 09:15:00|11317.7|11315.7|11310.2|11308.2|11319.2|11317.2|11309.7|11307.7|193
1685611200000|2023-06-01 09:20:00|11309.2|11307.2|11311.2|11309.2|11314.2|11312.2|11309.2|11307.2|565
1685611500000|2023-06-01 09:25:00|11310.7|11308.7|11314.2|11312.2|11317.7|11315.7|11309.2|11307.2|83
1685611800000|2023-06-01 09:30:00|11313.7|11311.7|11310.7|11308.7|11316.7|11314.7|11310.7|11308.7|285
1685612100000|2023-06-01 09:35:00|11311.2|11309.2|11302.2|11300.2|11311.2|11309.2|11301.2|11299.2|188
1685612400000|2023-06-01 09:40:00|11302.7|11300.7|11305.7|11303.7|11308.2|11306.2|11302.2|11300.2|60
1685612700000|2023-06-01 09:45:00|11305.2|11303.2|11301.7|11299.7|11307.2|11305.2|11301.2|11299.2|75
1685613000000|2023-06-01 09:50:00|11302.2|11300.2|11303.7|11301.7|11305.2|11303.2|11301.2|11299.2|60
1685613300000|2023-06-01 09:55:00|11302.7|11300.7|11304.2|11302.2|11304.7|11302.7|11301.2|11299.2|77
1685613600000|2023-06-01 10:00:00|11304.7|11302.7|11305.2|11303.2|11305.2|11303.2|11300.2|11298.2|104
1685613900000|2023-06-01 10:05:00|11304.7|11302.7|11310.2|11308.2|11310.2|11308.2|11301.2|11299.2|123
1685614200000|2023-06-01 10:10:00|11309.7|11307.7|11312.2|11310.2|11313.2|11311.2|11308.2|11306.2|64
1685614500000|2023-06-01 10:15:00|11312.7|11310.7|11313.7|11311.7|11314.7|11312.7|11309.2|11307.2|60
1685614800000|2023-06-01 10:20:00|11313.2|11311.2|11310.7|11308.7|11314.2|11312.2|11309.2|11307.2|54
1685615100000|2023-06-01 10:25:00|11310.2|11308.2|11316.7|11314.7|11317.2|11315.2|11309.7|11307.7|56
1685615400000|2023-06-01 10:30:00|11317.2|11315.2|11316.7|11314.7|11322.2|11320.2|11316.2|11314.2|139
1685615700000|2023-06-01 10:35:00|11317.2|11315.2|11317.7|11315.7|11323.2|11321.2|11317.2|11315.2|91
1685616000000|2023-06-01 10:40:00|11318.2|11316.2|11314.2|11312.2|11318.2|11316.2|11312.2|11310.2|94
1685616300000|2023-06-01 10:45:00|11313.7|11311.7|11311.2|11309.2|11315.2|11313.2|11311.2|11309.2|26
1685616600000|2023-06-01 10:50:00|11311.7|11309.7|11315.2|11313.2|11315.7|11313.7|11311.2|11309.2|73
1685616900000|2023-06-01 10:55:00|11315.7|11313.7|11310.2|11308.2|11316.2|11314.2|11310.2|11308.2|91
1685617200000|2023-06-01 11:00:00|11309.7|11307.7|11307.7|11305.7|11311.2|11309.2|11305.7|11303.7|90
1685617500000|2023-06-01 11:05:00|11308.2|11306.2|11300.7|11298.7|11309.2|11307.2|11299.2|11297.2|84
1685617800000|2023-06-01 11:10:00|11300.2|11298.2|11298.7|11296.7|11300.7|11298.7|11296.7|11294.7|66
1685618100000|2023-06-01 11:15:00|11299.2|11297.2|11294.2|11292.2|11299.2|11297.2|11294.2|11292.2|45
1685618400000|2023-06-01 11:20:00|11294.7|11292.7|11293.2|11291.2|11295.7|11293.7|11291.2|11289.2|69
1685618700000|2023-06-01 11:25:00|11292.7|11290.7|11286.7|11284.7|11293.2|11291.2|11286.2|11284.2|126
1685619000000|2023-06-01 11:30:00|11287.2|11285.2|11284.7|11282.7|11289.2|11287.2|11284.7|11282.7|103
1685619300000|2023-06-01 11:35:00|11284.2|11282.2|11282.2|11280.2|11284.2|11282.2|11279.7|11277.7|96
1685619600000|2023-06-01 11:40:00|11281.8|11279.8|11286.3|11284.3|11288.3|11286.3|11281.8|11279.8|120
1685619900000|2023-06-01 11:45:00|11286.8|11284.8|11283.8|11281.8|11287.8|11285.8|11282.8|11280.8|156
1685620200000|2023-06-01 11:50:00|11282.8|11280.8|11289.8|11287.8|11289.8|11287.8|11282.8|11280.8|91
1685620500000|2023-06-01 11:55:00|11289.3|11287.3|11287.3|11285.3|11289.8|11287.8|11283.3|11281.3|131
1685620800000|2023-06-01 12:00:00|11286.8|11284.8|11290.8|11288.8|11293.3|11291.3|11286.3|11284.3|76
1685621100000|2023-06-01 12:05:00|11290.3|11288.3|11281.3|11279.3|11291.3|11289.3|11280.8|11278.8|95
1685621400000|2023-06-01 12:10:00|11280.8|11278.8|11278.3|11276.3|11281.8|11279.8|11277.8|11275.8|137
1685621700000|2023-06-01 12:15:00|11276.3|11274.3|11276.8|11274.8|11281.3|11279.3|11274.8|11272.8|253
1685622000000|2023-06-01 12:20:00|11276.3|11274.3|11280.8|11278.8|11283.3|11281.3|11273.8|11271.8|152
1685622300000|2023-06-01 12:25:00|11281.3|11279.3|11283.3|11281.3|11290.3|11288.3|11280.8|11278.8|166
1685622600000|2023-06-01 12:30:00|11284.8|11282.8|11275.8|11273.8|11288.8|11286.8|11275.8|11273.8|270
1685622900000|2023-06-01 12:35:00|11276.3|11274.3|11268.8|11266.8|11276.3|11274.3|11263.3|11261.3|278
1685623200000|2023-06-01 12:40:00|11268.3|11266.3|11268.8|11266.8|11269.3|11267.3|11260.3|11258.3|178
1685623500000|2023-06-01 12:45:00|11268.3|11266.3|11266.3|11264.3|11272.3|11270.3|11264.8|11262.8|253
1685623800000|2023-06-01 12:50:00|11265.8|11263.8|11260.3|11258.3|11266.8|11264.8|11259.3|11257.3|134
1685624100000|2023-06-01 12:55:00|11259.8|11257.8|11261.8|11259.8|11266.8|11264.8|11258.8|11256.8|138
1685624400000|2023-06-01 13:00:00|11261.3|11259.3|11262.8|11260.8|11265.8|11263.8|11260.8|11258.8|159
1685624700000|2023-06-01 13:05:00|11262.3|11260.3|11264.8|11262.8|11267.3|11265.3|11260.8|11258.8|219
1685625000000|2023-06-01 13:10:00|11265.3|11263.3|11266.8|11264.8|11267.3|11265.3|11261.3|11259.3|193
1685625300000|2023-06-01 13:15:00|11266.3|11264.3|11269.8|11267.8|11270.8|11268.8|11265.8|11263.8|113
1685625600000|2023-06-01 13:20:00|11270.3|11268.3|11271.8|11269.8|11274.3|11272.3|11269.8|11267.8|163
1685625900000|2023-06-01 13:25:00|11271.3|11269.3|11269.8|11267.8|11271.8|11269.8|11266.8|11264.8|117
1685626200000|2023-06-01 13:30:00|11269.3|11267.3|11255.8|11253.8|11269.8|11267.8|11247.3|11245.3|529
1685626500000|2023-06-01 13:35:00|11256.3|11254.3|11264.8|11262.8|11266.8|11264.8|11254.3|11252.3|346
1685626800000|2023-06-01 13:40:00|11264.3|11262.3|11254.8|11252.8|11265.8|11263.8|11252.8|11250.8|203
1685627100000|2023-06-01 13:45:00|11254.3|11252.3|11264.8|11262.8|11265.8|11263.8|11253.8|11251.8|317
1685627400000|2023-06-01 13:50:00|11265.3|11263.3|11261.8|11259.8|11267.8|11265.8|11255.8|11253.8|335
1685627700000|2023-06-01 13:55:00|11262.3|11260.3|11251.3|11249.3|11263.3|11261.3|11249.3|11247.3|190
1685628000000|2023-06-01 14:00:00|11256.3|11254.3|11266.3|11264.3|11270.3|11268.3|11251.8|11249.8|555
1685628300000|2023-06-01 14:05:00|11266.8|11264.8|11272.8|11270.8|11274.8|11272.8|11266.8|11264.8|162
1685628600000|2023-06-01 14:10:00|11272.6|11270.6|11281.6|11279.6|11282.1|11280.1|11271.1|11269.1|226
1685628900000|2023-06-01 14:15:00|11281.1|11279.1|11278.6|11276.6|11285.6|11283.6|11278.6|11276.6|332
1685629200000|2023-06-01 14:20:00|11279.1|11277.1|11271.1|11269.1|11281.1|11279.1|11269.6|11267.6|341
1685629500000|2023-06-01 14:25:00|11270.6|11268.6|11281.6|11279.6|11282.6|11280.6|11270.6|11268.6|170
1685629800000|2023-06-01 14:30:00|11282.1|11280.1|11281.6|11279.6|11284.6|11282.6|11278.6|11276.6|413
1685630100000|2023-06-01 14:35:00|11281.1|11279.1|11286.1|11284.1|11286.6|11284.6|11279.1|11277.1|334
1685630400000|2023-06-01 14:40:00|11286.6|11284.6|11295.6|11293.6|11296.6|11294.6|11285.6|11283.6|317
1685630700000|2023-06-01 14:45:00|11295.1|11293.1|11290.6|11288.6|11302.6|11300.6|11289.1|11287.1|500
1685631000000|2023-06-01 14:50:00|11291.6|11289.6|11293.6|11291.6|11295.6|11293.6|11290.6|11288.6|326
1685631300000|2023-06-01 14:55:00|11293.1|11291.1|11291.6|11289.6|11296.6|11294.6|11288.6|11286.6|275
1685631600000|2023-06-01 15:00:00|11291.1|11289.1|11284.6|11282.6|11293.1|11291.1|11283.6|11281.6|417
1685631900000|2023-06-01 15:05:00|11285.1|11283.1|11281.1|11279.1|11286.6|11284.6|11280.6|11278.6|308
1685632200000|2023-06-01 15:10:00|11281.6|11279.6|11284.6|11282.6|11287.6|11285.6|11280.6|11278.6|418
1685632500000|2023-06-01 15:15:00|11284.1|11282.1|11288.6|11286.6|11294.6|11292.6|11284.1|11282.1|590
1685632800000|2023-06-01 15:20:00|11289.6|11287.6|11294.6|11292.6|11296.6|11294.6|11289.6|11287.6|460
1685633100000|2023-06-01 15:25:00|11295.1|11293.1|11296.6|11294.6|11303.6|11301.6|11294.6|11292.6|981
1685633400000|2023-06-01 15:30:00|11294.6|11292.6|11299.6|11297.6|11301.6|11299.6|11293.6|11291.6|1063
1685633700000|2023-06-01 15:35:00|11300.1|11298.1|11299.6|11297.6|11304.6|11302.6|11299.1|11297.1|389
1685634000000|2023-06-01 15:40:00|11299.1|11297.1|11298.6|11296.6|11300.6|11298.6|11296.1|11294.1|226
1685634300000|2023-06-01 15:45:00|11298.1|11296.1|11303.6|11301.6|11304.6|11302.6|11298.1|11296.1|62
1685634600000|2023-06-01 15:50:00|11303.1|11301.1|11297.6|11295.6|11303.1|11301.1|11297.6|11295.6|26
1685634900000|2023-06-01 15:55:00|11296.6|11294.6|11300.1|11298.1|11301.1|11299.1|11295.1|11293.1|34
1685635200000|2023-06-01 16:00:00|11299.6|11297.6|11299.6|11297.6|11302.1|11300.1|11298.1|11296.1|53
1685635500000|2023-06-01 16:05:00|11299.1|11297.1|11298.1|11296.1|11299.1|11297.1|11297.6|11295.6|11
1685635800000|2023-06-01 16:10:00|11298.6|11296.6|11298.6|11296.6|11300.6|11298.6|11298.1|11296.1|50
1685636100000|2023-06-01 16:15:00|11298.1|11296.1|11298.1|11296.1|11298.6|11296.6|11294.1|11292.1|41
1685636400000|2023-06-01 16:20:00|11298.6|11296.6|11300.6|11298.6|11303.6|11301.6|11298.6|11296.6|44
1685636700000|2023-06-01 16:25:00|11300.1|11298.1|11302.6|11300.6|11302.6|11300.6|11299.6|11297.6|26
1685637000000|2023-06-01 16:30:00|11303.1|11301.1|11301.1|11299.1|11303.6|11301.6|11300.1|11298.1|6
1685637300000|2023-06-01 16:35:00|11300.6|11298.6|11301.1|11299.1|11301.6|11299.6|11300.1|11298.1|5
1685637600000|2023-06-01 16:40:00|11301.6|11299.6|11299.1|11297.1|11301.6|11299.6|11299.1|11297.1|9
1685637900000|2023-06-01 16:45:00|11298.6|11296.6|11296.6|11294.6|11298.6|11296.6|11295.1|11293.1|19
1685638200000|2023-06-01 16:50:00|11297.1|11295.1|11301.1|11299.1|11302.1|11300.1|11297.1|11295.1|33
1685638500000|2023-06-01 16:55:00|11301.6|11299.6|11301.6|11299.6|11303.1|11301.1|11300.6|11298.6|24
1685638800000|2023-06-01 17:00:00|11301.1|11299.1|11300.1|11298.1|11302.6|11300.6|11299.6|11297.6|3
1685639100000|2023-06-01 17:05:00|11299.6|11297.6|11299.6|11297.6|11302.6|11300.6|11299.1|11297.1|9
1685639400000|2023-06-01 17:10:00|11299.1|11297.1|11299.6|11297.6|11299.6|11297.6|11297.1|11295.1|11
1685639700000|2023-06-01 17:15:00|11299.1|11297.1|11299.6|11297.6|11301.1|11299.1|11298.1|11296.1|24
1685640000000|2023-06-01 17:20:00|11301.1|11299.1|11297.1|11295.1|11301.1|11299.1|11296.1|11294.1|66
1685640300000|2023-06-01 17:25:00|11296.6|11294.6|11298.1|11296.1|11299.1|11297.1|11295.1|11293.1|8
1685640600000|2023-06-01 17:30:00|11297.6|11295.6|11296.1|11294.1|11297.6|11295.6|11295.1|11293.1|12
1685640900000|2023-06-01 17:35:00|11295.6|11293.6|11294.6|11292.6|11296.1|11294.1|11293.1|11291.1|19
1685641200000|2023-06-01 17:40:00|11294.1|11292.1|11294.6|11292.6|11294.6|11292.6|11292.6|11290.6|15
1685641500000|2023-06-01 17:45:00|11295.6|11293.6|11296.6|11294.6|11296.6|11294.6|11294.1|11292.1|15
1685641800000|2023-06-01 17:50:00|11296.1|11294.1|11298.1|11296.1|11298.6|11296.6|11295.1|11293.1|28
1685642100000|2023-06-01 17:55:00|11298.6|11296.6|11297.6|11295.6|11298.6|11296.6|11297.1|11295.1|5
1685642400000|2023-06-01 18:00:00|11297.1|11295.1|11295.6|11293.6|11297.6|11295.6|11294.1|11292.1|31
1685642700000|2023-06-01 18:05:00|11295.1|11293.1|11298.1|11296.1|11298.1|11296.1|11294.6|11292.6|24
1685643000000|2023-06-01 18:10:00|11297.6|11295.6|11296.6|11294.6|11297.6|11295.6|11296.1|11294.1|38
1685643300000|2023-06-01 18:15:00|11296.1|11294.1|11298.1|11296.1|11298.6|11296.6|11296.1|11294.1|22
1685643600000|2023-06-01 18:20:00|11297.6|11295.6|11300.1|11298.1|11300.1|11298.1|11297.6|11295.6|17
1685643900000|2023-06-01 18:25:00|11299.6|11297.6|11297.6|11295.6|11299.6|11297.6|11296.6|11294.6|27
1685644200000|2023-06-01 18:30:00|11297.1|11295.1|11296.1|11294.1|11297.6|11295.6|11296.1|11294.1|8
1685644500000|2023-06-01 18:35:00|11296.6|11294.6|11295.1|11293.1|11297.6|11295.6|11294.1|11292.1|8
1685644800000|2023-06-01 18:40:00|11294.6|11292.6|11295.1|11293.1|11297.1|11295.1|11294.1|11292.1|6
1685645100000|2023-06-01 18:45:00|11295.6|11293.6|11295.6|11293.6|11296.6|11294.6|11294.6|11292.6|27
1685645400000|2023-06-01 18:50:00|11296.1|11294.1|11299.6|11297.6|11300.1|11298.1|11294.6|11292.6|28
1685645700000|2023-06-01 18:55:00|11299.1|11297.1|11301.1|11299.1|11302.6|11300.6|11299.1|11297.1|19
1685646000000|2023-06-01 19:00:00|11301.6|11299.6|11304.6|11302.6|11304.6|11302.6|11301.6|11299.6|4
1685646300000|2023-06-01 19:05:00|11305.1|11303.1|11305.1|11303.1|11306.1|11304.1|11305.1|11303.1|3
1685646600000|2023-06-01 19:10:00|11304.6|11302.6|11306.1|11304.1|11306.6|11304.6|11304.6|11302.6|8
1685646900000|2023-06-01 19:15:00|11305.6|11303.6|11304.1|11302.1|11307.6|11305.6|11304.1|11302.1|18
1685647200000|2023-06-01 19:20:00|11304.6|11302.6|11304.6|11302.6|11305.6|11303.6|11304.1|11302.1|11
1685647500000|2023-06-01 19:25:00|11304.1|11302.1|11302.1|11300.1|11305.1|11303.1|11301.1|11299.1|7
1685647800000|2023-06-01 19:30:00|11301.6|11299.6|11296.6|11294.6|11302.1|11300.1|11295.1|11293.1|58
1685648100000|2023-06-01 19:35:00|11296.1|11294.1|11294.1|11292.1|11298.1|11296.1|11294.1|11292.1|29
1685648400000|2023-06-01 19:40:00|11293.6|11291.6|11294.1|11292.1|11295.1|11293.1|11292.6|11290.6|16
1685648700000|2023-06-01 19:45:00|11293.6|11291.6|11298.1|11296.1|11298.6|11296.6|11293.1|11291.1|21
1685649000000|2023-06-01 19:50:00|11297.6|11295.6|11295.1|11293.1|11297.6|11295.6|11294.6|11292.6|26
1685649300000|2023-06-01 19:55:00|11295.6|11293.6|11296.1|11290.1|11296.6|11294.6|11291.6|11289.6|53
1685649600000|2023-06-01 20:00:00|11297.1|11291.1|11299.9|11293.9|11299.9|11293.9|11293|11287|0
1685649900000|2023-06-01 20:05:00|11300.3|11294.3|11301.4|11295.4|11301.8|11295.8|11298.9|11292.9|0
1685650200000|2023-06-01 20:10:00|11301.8|11295.8|11302.4|11296.4|11304.5|11298.5|11301.4|11295.4|0
1685650500000|2023-06-01 20:15:00|11301.8|11295.8|11299.2|11293.2|11302.4|11296.4|11297.1|11291.1|0
1685650800000|2023-06-01 20:20:00|11299.3|11293.3|11300.7|11294.7|11302.4|11296.4|11299.2|11293.2|0
1685651100000|2023-06-01 20:25:00|11301.4|11295.4|11300.3|11294.3|11301.4|11295.4|11299.7|11293.7|0
1685651400000|2023-06-01 20:30:00|11299.9|11293.9|11301.4|11295.4|11301.8|11295.8|11299.7|11293.7|0
1685651700000|2023-06-01 20:35:00|11301.3|11295.3|11300.7|11294.7|11301.8|11295.8|11300.7|11294.7|0
1685652000000|2023-06-01 20:40:00|11300.9|11294.9|11302.8|11296.8|11303.5|11297.5|11300.9|11294.9|0
1685652300000|2023-06-01 20:45:00|11302.4|11296.4|11301.8|11295.8|11303.5|11297.5|11301.8|11295.8|0
1685652600000|2023-06-01 20:50:00|11302.8|11296.8|11302.8|11296.8|11303.9|11297.9|11302.4|11296.4|0
1685652900000|2023-06-01 20:55:00|11302.9|11296.9|11302.8|11296.8|11303.5|11297.5|11302.6|11296.6|0
1685653200000|2023-06-01 21:00:00|11302.6|11296.6|11302.8|11296.8|11304.1|11298.1|11302.4|11296.4|0
1685653500000|2023-06-01 21:05:00|11302.2|11296.2|11303.9|11297.9|11303.9|11297.9|11302.2|11296.2|0
1685653800000|2023-06-01 21:10:00|11304.1|11298.1|11307.5|11301.5|11307.7|11301.7|11303.9|11297.9|0
1685654100000|2023-06-01 21:15:00|11307.1|11301.1|11306.4|11300.4|11307.5|11301.5|11306.4|11300.4|0
1685654400000|2023-06-01 21:20:00|11306.2|11300.2|11307.1|11301.1|11308.3|11302.3|11306|11300|0
1685654700000|2023-06-01 21:25:00|11307.5|11301.5|11306.2|11300.2|11308.5|11302.5|11306|11300|0
1685655000000|2023-06-01 21:30:00|11306|11300|11305.2|11299.2|11307|11301|11304.5|11298.5|0
1685655300000|2023-06-01 21:35:00|11305.1|11299.1|11306|11300|11306|11300|11304.9|11298.9|0
1685655600000|2023-06-01 21:40:00|11305.6|11299.6|11304.9|11298.9|11306|11300|11304.7|11298.7|0
1685655900000|2023-06-01 21:45:00|11305|11299|11304.9|11298.9|11305.2|11299.2|11304.9|11298.9|0
1685656200000|2023-06-01 21:50:00|11305|11299|11304.7|11298.7|11305.2|11299.2|11304.5|11298.5|0
1685656500000|2023-06-01 21:55:00|11305.2|11299.2|11304.1|11298.1|11305.2|11299.2|11304.1|11298.1|0
1685656800000|2023-06-01 22:00:00|11304|11298|11303.9|11297.9|11304.5|11298.5|11301.4|11295.4|0
1685657100000|2023-06-01 22:05:00|11303.5|11297.5|11303.7|11297.7|11304.5|11298.5|11303.5|11297.5|0
1685657400000|2023-06-01 22:10:00|11303.5|11297.5|11302.4|11296.4|11303.9|11297.9|11302.4|11296.4|0
1685657700000|2023-06-01 22:15:00|11302.6|11296.6|11302.4|11296.4|11302.8|11296.8|11301.8|11295.8|0
1685658000000|2023-06-01 22:20:00|11302.6|11296.6|11302.2|11296.2|11302.6|11296.6|11301.8|11295.8|0
1685658300000|2023-06-01 22:25:00|11302.4|11296.4|11301.8|11295.8|11302.4|11296.4|11301.4|11295.4|0
1685658600000|2023-06-01 22:30:00|11301.6|11295.6|11301.8|11295.8|11302.2|11296.2|11300.7|11294.7|0
1685658900000|2023-06-01 22:35:00|11301.6|11295.6|11301.8|11295.8|11301.8|11295.8|11301.4|11295.4|0
1685659200000|2023-06-01 22:40:00|11302.2|11296.2|11302.4|11296.4|11302.6|11296.6|11300.9|11294.9|0
1685659500000|2023-06-01 22:45:00|11301.8|11295.8|11301.8|11295.8|11302.4|11296.4|11301.4|11295.4|0
1685659800000|2023-06-01 22:50:00|11302.4|11296.4|11302.8|11296.8|11302.8|11296.8|11301.4|11295.4|0
1685660100000|2023-06-01 22:55:00|11302.9|11296.9|11303.9|11297.9|11303.9|11297.9|11302.8|11296.8|0
1685660400000|2023-06-01 23:00:00|11303.5|11297.5|11301.7|11295.7|11303.5|11297.5|11301.7|11295.7|0
1685660700000|2023-06-01 23:05:00|11302.1|11296.1|11301.7|11295.7|11302.3|11296.3|11301.7|11295.7|0
1685661000000|2023-06-01 23:10:00|11302.1|11296.1|11301.7|11295.7|11302.3|11296.3|11300.2|11294.2|0
1685661300000|2023-06-01 23:15:00|11302.3|11296.3|11302.3|11296.3|11302.7|11296.7|11301.2|11295.2|0
1685661600000|2023-06-01 23:20:00|11302.5|11296.5|11302.3|11296.3|11302.7|11296.7|11301.7|11295.7|0
1685661900000|2023-06-01 23:25:00|11302.1|11296.1|11301.2|11295.2|11302.1|11296.1|11301.2|11295.2|0
1685662200000|2023-06-01 23:30:00|11301.4|11295.4|11301.7|11295.7|11301.7|11295.7|11301.2|11295.2|0
1685662500000|2023-06-01 23:35:00|11301.6|11295.6|11301.2|11295.2|11301.7|11295.7|11301.2|11295.2|0
1685662800000|2023-06-01 23:40:00|11301.7|11295.7|11301.7|11295.7|11302.3|11296.3|11301.2|11295.2|0
1685663100000|2023-06-01 23:45:00|11301.6|11295.6|11299.1|11293.1|11301.6|11295.6|11299.1|11293.1|0
1685663400000|2023-06-01 23:50:00|11299.3|11293.3|11299.1|11293.1|11300.2|11294.2|11298.1|11292.1|0
1685663700000|2023-06-01 23:55:00|11298.7|11292.7|11299.1|11293.1|11299.5|11293.5|11298.5|11292.5|0
1685577600000|2023-06-01 00:00:00|11257|11251|11260.1|11254.1|11260.1|11254.1|11254.2|11248.2|0
1685577900000|2023-06-01 00:05:00|11259.9|11253.9|11259.1|11253.1|11260.1|11254.1|11258|11252|0
1685578200000|2023-06-01 00:10:00|11258.5|11252.5|11258|11252|11259.5|11253.5|11257|11251|0
1685578500000|2023-06-01 00:15:00|11258.5|11252.5|11259.9|11253.9|11259.9|11253.9|11255.7|11249.7|0
1685578800000|2023-06-01 00:20:00|11257.8|11251.8|11255.8|11249.8|11262|11256|11253.7|11247.7|0
1685579100000|2023-06-01 00:25:00|11253.7|11247.7|11255.7|11249.7|11255.8|11249.8|11253.7|11247.7|0
1685579400000|2023-06-01 00:30:00|11253.7|11247.7|11253.7|11247.7|11255.7|11249.7|11253.7|11247.7|0
1685579700000|2023-06-01 00:35:00|11253.6|11247.6|11251.5|11245.5|11253.7|11247.7|11251.4|11245.4|0
1685580000000|2023-06-01 00:40:00|11251.4|11245.4|11245.2|11239.2|11251.4|11245.4|11245.1|11239.1|0
1685580300000|2023-06-01 00:45:00|11245.1|11239.1|11243|11237|11245.1|11239.1|11240.9|11234.9|0
1685580600000|2023-06-01 00:50:00|11242.9|11236.9|11247.1|11241.1|11247.2|11241.2|11242.9|11236.9|0
1685580900000|2023-06-01 00:55:00|11245.1|11239.1|11247.1|11241.1|11247.2|11241.2|11245|11239|0
1685581200000|2023-06-01 01:00:00|11247.2|11241.2|11249.3|11243.3|11249.3|11243.3|11247.2|11241.2|0
1685581500000|2023-06-01 01:05:00|11247.2|11241.2|11247.2|11241.2|11247.2|11241.2|11245.1|11239.1|0
1685581800000|2023-06-01 01:10:00|11249.3|11243.3|11247.2|11241.2|11249.3|11243.3|11247.2|11241.2|0
1685582100000|2023-06-01 01:15:00|11249.3|11243.3|11249.3|11243.3|11249.3|11243.3|11247.2|11241.2|0
1685582400000|2023-06-01 01:20:00|11251.4|11245.4|11255.6|11249.6|11255.6|11249.6|11251.4|11245.4|0
1685582700000|2023-06-01 01:25:00|11257.7|11251.7|11262|11256|11272.6|11266.6|11255.6|11249.6|0
1685583000000|2023-06-01 01:30:00|11263|11257|11266.9|11260.9|11269|11263|11260.9|11254.9|0
1685583300000|2023-06-01 01:35:00|11269|11263|11259.5|11253.5|11269|11263|11258.5|11252.5|0
1685583600000|2023-06-01 01:40:00|11258.5|11252.5|11254.1|11248.1|11260.6|11254.6|11252|11246|0
1685583900000|2023-06-01 01:45:00|11254.2|11248.2|11252|11246|11256.2|11250.2|11241.5|11235.5|0
1685584200000|2023-06-01 01:50:00|11250.9|11244.9|11254|11248|11256.2|11250.2|11243.5|11237.5|0
1685584500000|2023-06-01 01:55:00|11254.1|11248.1|11260.3|11254.3|11260.4|11254.4|11254|11248|0
1685584800000|2023-06-01 02:00:00|11259.3|11253.3|11264.5|11258.5|11264.6|11258.6|11258.2|11252.2|0
1685585100000|2023-06-01 02:05:00|11262.4|11256.4|11264.5|11258.5|11264.5|11258.5|11260.3|11254.3|0
1685585400000|2023-06-01 02:10:00|11266.6|11260.6|11260.3|11254.3|11266.6|11260.6|11259.2|11253.2|0
1685585700000|2023-06-01 02:15:00|11258.2|11252.2|11254|11248|11262.4|11256.4|11253.9|11247.9|0
1685586000000|2023-06-01 02:20:00|11253.9|11247.9|11258.2|11252.2|11260.3|11254.3|11251.8|11245.8|0
1685586300000|2023-06-01 02:25:00|11256.1|11250.1|11258.2|11252.2|11258.2|11252.2|11256.1|11250.1|0
1685586600000|2023-06-01 02:30:00|11260.3|11254.3|11262.4|11256.4|11262.4|11256.4|11258.2|11252.2|0
1685586900000|2023-06-01 02:35:00|11262.5|11256.5|11264.5|11258.5|11264.5|11258.5|11262.4|11256.4|0
1685587200000|2023-06-01 02:40:00|11262.4|11256.4|11266.6|11260.6|11266.6|11260.6|11262.4|11256.4|0
1685587500000|2023-06-01 02:45:00|11264.5|11258.5|11264.5|11258.5|11266.6|11260.6|11264.5|11258.5|0
1685587800000|2023-06-01 02:50:00|11262.4|11256.4|11262.4|11256.4|11262.4|11256.4|11260.3|11254.3|0
1685588100000|2023-06-01 02:55:00|11264.5|11258.5|11266.6|11260.6|11266.6|11260.6|11264.5|11258.5|0
1685588400000|2023-06-01 03:00:00|11265.5|11259.5|11266.6|11260.6|11266.6|11260.6|11264.5|11258.5|0
1685588700000|2023-06-01 03:05:00|11265.6|11259.6|11266.7|11260.7|11270.8|11264.8|11264.5|11258.5|0
1685589000000|2023-06-01 03:10:00|11266.6|11260.6|11266.6|11260.6|11266.6|11260.6|11264.6|11258.6|0
1685589300000|2023-06-01 03:15:00|11266.7|11260.7|11266.7|11260.7|11266.7|11260.7|11264.5|11258.5|0
1685589600000|2023-06-01 03:20:00|11265.7|11259.7|11262.6|11256.6|11266.7|11260.7|11262.5|11256.5|0
1685589900000|2023-06-01 03:25:00|11262.5|11256.5|11264.6|11258.6|11264.7|11258.7|11262.5|11256.5|0
1685590200000|2023-06-01 03:30:00|11264.7|11258.7|11265.7|11259.7|11266.7|11260.7|11262.6|11256.6|0
1685590500000|2023-06-01 03:35:00|11266.7|11260.7|11266.7|11260.7|11266.7|11260.7|11264.6|11258.6|0
1685591100000|2023-06-01 03:45:00|11264.6|11258.6|11264.5|11258.5|11266.6|11260.6|11264.5|11258.5|0
1685591400000|2023-06-01 03:50:00|11265.6|11259.6|11266.6|11260.6|11266.6|11260.6|11264.5|11258.5|0
1685591700000|2023-06-01 03:55:00|11266.7|11260.7|11268.8|11262.8|11268.8|11262.8|11266.6|11260.6|0
1685592000000|2023-06-01 04:00:00|11268.7|11262.7|11266.7|11260.7|11268.8|11262.8|11266.7|11260.7|0
1685592300000|2023-06-01 04:05:00|11268.8|11262.8|11268.8|11262.8|11270.8|11264.8|11268.7|11262.7|0
1685592600000|2023-06-01 04:10:00|11270.8|11264.8|11268.8|11262.8|11270.9|11264.9|11268.8|11262.8|0
1685592900000|2023-06-01 04:15:00|11270.9|11264.9|11271|11265|11273|11267|11270.9|11264.9|0
1685593200000|2023-06-01 04:20:00|11270.9|11264.9|11270.9|11264.9|11270.9|11264.9|11268.8|11262.8|0
1685593500000|2023-06-01 04:25:00|11273|11267|11271.4|11265.4|11273.5|11267.5|11271.4|11265.4|0
1685593800000|2023-06-01 04:30:00|11271.5|11265.5|11271.4|11265.4|11273.5|11267.5|11271.4|11265.4|0
1685594100000|2023-06-01 04:35:00|11271.5|11265.5|11271.4|11265.4|11271.5|11265.5|11271.4|11265.4|0
1685594400000|2023-06-01 04:40:00|11269.4|11263.4|11269.3|11263.3|11271.4|11265.4|11269.3|11263.3|0
1685594700000|2023-06-01 04:45:00|11269.4|11263.4|11267.3|11261.3|11269.4|11263.4|11267.2|11261.2|0
1685595000000|2023-06-01 04:50:00|11267.2|11261.2|11267.2|11261.2|11269.3|11263.3|11267.2|11261.2|0
1685595300000|2023-06-01 04:55:00|11267.3|11261.3|11267.8|11261.8|11267.8|11261.8|11267.2|11261.2|0
1685595600000|2023-06-01 05:00:00|11269.9|11263.9|11269.9|11263.9|11270|11264|11267.8|11261.8|0
1685595900000|2023-06-01 05:05:00|11272|11266|11273.3|11267.3|11273.3|11267.3|11272|11266|0
1685596200000|2023-06-01 05:10:00|11273.4|11267.4|11272.3|11266.3|11273.4|11267.4|11271.2|11265.2|0
1685596500000|2023-06-01 05:15:00|11273.3|11267.3|11271.2|11265.2|11273.3|11267.3|11271.2|11265.2|0
1685596800000|2023-06-01 05:20:00|11271.3|11265.3|11273.3|11267.3|11273.4|11267.4|11271.2|11265.2|0
1685597100000|2023-06-01 05:25:00|11274.3|11268.3|11277.4|11271.4|11277.4|11271.4|11273.3|11267.3|0
1685597400000|2023-06-01 05:30:00|11277.5|11271.5|11275.4|11269.4|11277.5|11271.5|11275.4|11269.4|0
1685597700000|2023-06-01 05:35:00|11275.3|11269.3|11275.4|11269.4|11275.4|11269.4|11273.3|11267.3|0
1685598000000|2023-06-01 05:40:00|11277.5|11271.5|11275.3|11269.3|11277.5|11271.5|11275.3|11269.3|0
1685598300000|2023-06-01 05:45:00|11275.4|11269.4|11268.4|11262.4|11277.5|11271.5|11268.4|11262.4|0
1685598600000|2023-06-01 05:50:00|11270.5|11264.5|11270.5|11264.5|11270.5|11264.5|11270.5|11264.5|0
1685598900000|2023-06-01 05:55:00|11270.4|11264.4|11270.4|11264.4|11270.4|11264.4|11268.4|11262.4|0
1685599200000|2023-06-01 06:00:00|11254.6|11252.6|11258.6|11256.6|11265.6|11263.6|11252.6|11250.6|35
1685599500000|2023-06-01 06:05:00|11258.1|11256.1|11262.6|11260.6|11266.1|11264.1|11254.6|11252.6|81
1685599800000|2023-06-01 06:10:00|11263.1|11261.1|11248.1|11246.1|11263.1|11261.1|11245.1|11243.1|123
1685600100000|2023-06-01 06:15:00|11247.6|11245.6|11244.6|11242.6|11247.6|11245.6|11238.6|11236.6|167
1685600400000|2023-06-01 06:20:00|11244.1|11242.1|11236.6|11234.6|11244.1|11242.1|11234.6|11232.6|144
1685600700000|2023-06-01 06:25:00|11237.1|11235.1|11235.1|11233.1|11238.1|11236.1|11231.1|11229.1|137
1685601000000|2023-06-01 06:30:00|11235.6|11233.6|11244.1|11242.1|11245.1|11243.1|11235.1|11233.1|30
1685601300000|2023-06-01 06:35:00|11244.6|11242.6|11247.1|11245.1|11247.1|11245.1|11244.6|11242.6|12
1685601600000|2023-06-01 06:40:00|11246.6|11244.6|11248.6|11246.6|11248.6|11246.6|11244.6|11242.6|24
1685601900000|2023-06-01 06:45:00|11249.1|11247.1|11253.6|11251.6|11253.6|11251.6|11249.1|11247.1|74
1685602200000|2023-06-01 06:50:00|11253.1|11251.1|11251.1|11249.1|11255.6|11253.6|11251.1|11249.1|58
1685602500000|2023-06-01 06:55:00|11251.6|11249.6|11266.6|11264.6|11266.6|11264.6|11247.1|11245.1|132
1685602800000|2023-06-01 07:00:00|11268.1|11266.1|11281.1|11279.1|11281.1|11279.1|11257.6|11255.6|870
1685603100000|2023-06-01 07:05:00|11282.6|11280.6|11289.1|11287.1|11290.1|11288.1|11281.6|11279.6|719
1685603400000|2023-06-01 07:10:00|11289.6|11287.6|11292.6|11290.6|11296.1|11294.1|11285.6|11283.6|429
1685603700000|2023-06-01 07:15:00|11292.1|11290.1|11280.6|11278.6|11301.1|11299.1|11278.6|11276.6|292
1685604000000|2023-06-01 07:20:00|11281.1|11279.1|11289.6|11287.6|11292.1|11290.1|11281.1|11279.1|326
1685604300000|2023-06-01 07:25:00|11289.1|11287.1|11298.1|11296.1|11299.6|11297.6|11287.1|11285.1|243
1685604600000|2023-06-01 07:30:00|11297.6|11295.6|11294.6|11292.6|11301.6|11299.6|11291.1|11289.1|391
1685604900000|2023-06-01 07:35:00|11294.1|11292.1|11302.6|11300.6|11304.6|11302.6|11292.1|11290.1|503
1685605200000|2023-06-01 07:40:00|11302.1|11300.1|11303.1|11301.1|11310.1|11308.1|11301.1|11299.1|244
1685605500000|2023-06-01 07:45:00|11302.6|11300.6|11300.1|11298.1|11310.6|11308.6|11299.6|11297.6|206
1685605800000|2023-06-01 07:50:00|11299.6|11297.6|11301.7|11299.7|11304.6|11302.6|11299.6|11297.6|126
1685606100000|2023-06-01 07:55:00|11301.2|11299.2|11295.7|11293.7|11301.7|11299.7|11293.2|11291.2|169
1685606400000|2023-06-01 08:00:00|11296.2|11294.2|11289.2|11287.2|11297.2|11295.2|11287.7|11285.7|130
1685606700000|2023-06-01 08:05:00|11289.7|11287.7|11300.7|11298.7|11301.7|11299.7|11287.2|11285.2|362
1685607000000|2023-06-01 08:10:00|11300.2|11298.2|11300.7|11298.7|11304.2|11302.2|11299.2|11297.2|88
1685607300000|2023-06-01 08:15:00|11301.2|11299.2|11304.2|11302.2|11307.2|11305.2|11295.2|11293.2|137
1685607600000|2023-06-01 08:20:00|11303.7|11301.7|11305.2|11303.2|11305.2|11303.2|11296.7|11294.7|121
1685607900000|2023-06-01 08:25:00|11306.2|11304.2|11313.2|11311.2|11314.2|11312.2|11306.2|11304.2|584
1685608200000|2023-06-01 08:30:00|11312.7|11310.7|11319.7|11317.7|11321.2|11319.2|11312.7|11310.7|210
1685608500000|2023-06-01 08:35:00|11320.2|11318.2|11315.2|11313.2|11321.7|11319.7|11315.2|11313.2|98
1685608800000|2023-06-01 08:40:00|11314.7|11312.7|11317.2|11315.2|11317.7|11315.7|11312.2|11310.2|102
1685609100000|2023-06-01 08:45:00|11318.7|11316.7|11323.2|11321.2|11324.2|11322.2|11318.7|11316.7|193
1685609400000|2023-06-01 08:50:00|11323.7|11321.7|11325.2|11323.2|11326.2|11324.2|11321.2|11319.2|201
1685609700000|2023-06-01 08:55:00|11324.7|11322.7|11323.7|11321.7|11326.7|11324.7|11323.7|11321.7|109
1685610000000|2023-06-01 09:00:00|11324.2|11322.2|11321.7|11319.7|11324.7|11322.7|11316.7|11314.7|437
1685610300000|2023-06-01 09:05:00|11321.2|11319.2|11321.7|11319.7|11324.7|11322.7|11318.7|11316.7|178
1685610600000|2023-06-01 09:10:00|11321.2|11319.2|11318.2|11316.2|11324.7|11322.7|11318.2|11316.2|177
1685610900000|2023-06-01 09:15:00|11317.7|11315.7|11310.2|11308.2|11319.2|11317.2|11309.7|11307.7|193
1685611200000|2023-06-01 09:20:00|11309.2|11307.2|11311.2|11309.2|11314.2|11312.2|11309.2|11307.2|565
1685611500000|2023-06-01 09:25:00|11310.7|11308.7|11314.2|11312.2|11317.7|11315.7|11309.2|11307.2|83
1685611800000|2023-06-01 09:30:00|11313.7|11311.7|11310.7|11308.7|11316.7|11314.7|11310.7|11308.7|285
1685612100000|2023-06-01 09:35:00|11311.2|11309.2|11302.2|11300.2|11311.2|11309.2|11301.2|11299.2|188
1685612400000|2023-06-01 09:40:00|11302.7|11300.7|11305.7|11303.7|11308.2|11306.2|11302.2|11300.2|60
1685612700000|2023-06-01 09:45:00|11305.2|11303.2|11301.7|11299.7|11307.2|11305.2|11301.2|11299.2|75
1685613000000|2023-06-01 09:50:00|11302.2|11300.2|11303.7|11301.7|11305.2|11303.2|11301.2|11299.2|60
1685613300000|2023-06-01 09:55:00|11302.7|11300.7|11304.2|11302.2|11304.7|11302.7|11301.2|11299.2|77
1685613600000|2023-06-01 10:00:00|11304.7|11302.7|11305.2|11303.2|11305.2|11303.2|11300.2|11298.2|104
1685613900000|2023-06-01 10:05:00|11304.7|11302.7|11310.2|11308.2|11310.2|11308.2|11301.2|11299.2|123
1685614200000|2023-06-01 10:10:00|11309.7|11307.7|11312.2|11310.2|11313.2|11311.2|11308.2|11306.2|64
1685614500000|2023-06-01 10:15:00|11312.7|11310.7|11313.7|11311.7|11314.7|11312.7|11309.2|11307.2|60
1685614800000|2023-06-01 10:20:00|11313.2|11311.2|11310.7|11308.7|11314.2|11312.2|11309.2|11307.2|54
1685615100000|2023-06-01 10:25:00|11310.2|11308.2|11316.7|11314.7|11317.2|11315.2|11309.7|11307.7|56
1685615400000|2023-06-01 10:30:00|11317.2|11315.2|11316.7|11314.7|11322.2|11320.2|11316.2|11314.2|139
1685615700000|2023-06-01 10:35:00|11317.2|11315.2|11317.7|11315.7|11323.2|11321.2|11317.2|11315.2|91
1685616000000|2023-06-01 10:40:00|11318.2|11316.2|11314.2|11312.2|11318.2|11316.2|11312.2|11310.2|94
1685616300000|2023-06-01 10:45:00|11313.7|11311.7|11311.2|11309.2|11315.2|11313.2|11311.2|11309.2|26
1685616600000|2023-06-01 10:50:00|11311.7|11309.7|11315.2|11313.2|11315.7|11313.7|11311.2|11309.2|73
1685616900000|2023-06-01 10:55:00|11315.7|11313.7|11310.2|11308.2|11316.2|11314.2|11310.2|11308.2|91
1685617200000|2023-06-01 11:00:00|11309.7|11307.7|11307.7|11305.7|11311.2|11309.2|11305.7|11303.7|90
1685617500000|2023-06-01 11:05:00|11308.2|11306.2|11300.7|11298.7|11309.2|11307.2|11299.2|11297.2|84
1685617800000|2023-06-01 11:10:00|11300.2|11298.2|11298.7|11296.7|11300.7|11298.7|11296.7|11294.7|66
1685618100000|2023-06-01 11:15:00|11299.2|11297.2|11294.2|11292.2|11299.2|11297.2|11294.2|11292.2|45
1685618400000|2023-06-01 11:20:00|11294.7|11292.7|11293.2|11291.2|11295.7|11293.7|11291.2|11289.2|69
1685618700000|2023-06-01 11:25:00|11292.7|11290.7|11286.7|11284.7|11293.2|11291.2|11286.2|11284.2|126
1685619000000|2023-06-01 11:30:00|11287.2|11285.2|11284.7|11282.7|11289.2|11287.2|11284.7|11282.7|103
1685619300000|2023-06-01 11:35:00|11284.2|11282.2|11282.2|11280.2|11284.2|11282.2|11279.7|11277.7|96
1685619600000|2023-06-01 11:40:00|11281.8|11279.8|11286.3|11284.3|11288.3|11286.3|11281.8|11279.8|120
1685619900000|2023-06-01 11:45:00|11286.8|11284.8|11283.8|11281.8|11287.8|11285.8|11282.8|11280.8|156
1685620200000|2023-06-01 11:50:00|11282.8|11280.8|11289.8|11287.8|11289.8|11287.8|11282.8|11280.8|91
1685620500000|2023-06-01 11:55:00|11289.3|11287.3|11287.3|11285.3|11289.8|11287.8|11283.3|11281.3|131
1685620800000|2023-06-01 12:00:00|11286.8|11284.8|11290.8|11288.8|11293.3|11291.3|11286.3|11284.3|76
1685621100000|2023-06-01 12:05:00|11290.3|11288.3|11281.3|11279.3|11291.3|11289.3|11280.8|11278.8|95
1685621400000|2023-06-01 12:10:00|11280.8|11278.8|11278.3|11276.3|11281.8|11279.8|11277.8|11275.8|137
1685621700000|2023-06-01 12:15:00|11276.3|11274.3|11276.8|11274.8|11281.3|11279.3|11274.8|11272.8|253
1685622000000|2023-06-01 12:20:00|11276.3|11274.3|11280.8|11278.8|11283.3|11281.3|11273.8|11271.8|152
1685622300000|2023-06-01 12:25:00|11281.3|11279.3|11283.3|11281.3|11290.3|11288.3|11280.8|11278.8|166
1685622600000|2023-06-01 12:30:00|11284.8|11282.8|11275.8|11273.8|11288.8|11286.8|11275.8|11273.8|270
1685622900000|2023-06-01 12:35:00|11276.3|11274.3|11268.8|11266.8|11276.3|11274.3|11263.3|11261.3|278
1685623200000|2023-06-01 12:40:00|11268.3|11266.3|11268.8|11266.8|11269.3|11267.3|11260.3|11258.3|178
1685623500000|2023-06-01 12:45:00|11268.3|11266.3|11266.3|11264.3|11272.3|11270.3|11264.8|11262.8|253
1685623800000|2023-06-01 12:50:00|11265.8|11263.8|11260.3|11258.3|11266.8|11264.8|11259.3|11257.3|134
1685624100000|2023-06-01 12:55:00|11259.8|11257.8|11261.8|11259.8|11266.8|11264.8|11258.8|11256.8|138
1685624400000|2023-06-01 13:00:00|11261.3|11259.3|11262.8|11260.8|11265.8|11263.8|11260.8|11258.8|159
1685624700000|2023-06-01 13:05:00|11262.3|11260.3|11264.8|11262.8|11267.3|11265.3|11260.8|11258.8|219
1685625000000|2023-06-01 13:10:00|11265.3|11263.3|11266.8|11264.8|11267.3|11265.3|11261.3|11259.3|193
1685625300000|2023-06-01 13:15:00|11266.3|11264.3|11269.8|11267.8|11270.8|11268.8|11265.8|11263.8|113
1685625600000|2023-06-01 13:20:00|11270.3|11268.3|11271.8|11269.8|11274.3|11272.3|11269.8|11267.8|163
1685625900000|2023-06-01 13:25:00|11271.3|11269.3|11269.8|11267.8|11271.8|11269.8|11266.8|11264.8|117
1685626200000|2023-06-01 13:30:00|11269.3|11267.3|11255.8|11253.8|11269.8|11267.8|11247.3|11245.3|529
1685626500000|2023-06-01 13:35:00|11256.3|11254.3|11264.8|11262.8|11266.8|11264.8|11254.3|11252.3|346
1685626800000|2023-06-01 13:40:00|11264.3|11262.3|11254.8|11252.8|11265.8|11263.8|11252.8|11250.8|203
1685627100000|2023-06-01 13:45:00|11254.3|11252.3|11264.8|11262.8|11265.8|11263.8|11253.8|11251.8|317
1685627400000|2023-06-01 13:50:00|11265.3|11263.3|11261.8|11259.8|11267.8|11265.8|11255.8|11253.8|335
1685627700000|2023-06-01 13:55:00|11262.3|11260.3|11251.3|11249.3|11263.3|11261.3|11249.3|11247.3|190
1685628000000|2023-06-01 14:00:00|11256.3|11254.3|11266.3|11264.3|11270.3|11268.3|11251.8|11249.8|555
1685628300000|2023-06-01 14:05:00|11266.8|11264.8|11272.8|11270.8|11274.8|11272.8|11266.8|11264.8|162
1685628600000|2023-06-01 14:10:00|11272.6|11270.6|11281.6|11279.6|11282.1|11280.1|11271.1|11269.1|226
1685628900000|2023-06-01 14:15:00|11281.1|11279.1|11278.6|11276.6|11285.6|11283.6|11278.6|11276.6|332
1685629200000|2023-06-01 14:20:00|11279.1|11277.1|11271.1|11269.1|11281.1|11279.1|11269.6|11267.6|341
1685629500000|2023-06-01 14:25:00|11270.6|11268.6|11281.6|11279.6|11282.6|11280.6|11270.6|11268.6|170
1685629800000|2023-06-01 14:30:00|11282.1|11280.1|11281.6|11279.6|11284.6|11282.6|11278.6|11276.6|413
1685630100000|2023-06-01 14:35:00|11281.1|11279.1|11286.1|11284.1|11286.6|11284.6|11279.1|11277.1|334
1685630400000|2023-06-01 14:40:00|11286.6|11284.6|11295.6|11293.6|11296.6|11294.6|11285.6|11283.6|317
1685630700000|2023-06-01 14:45:00|11295.1|11293.1|11290.6|11288.6|11302.6|11300.6|11289.1|11287.1|500
1685631000000|2023-06-01 14:50:00|11291.6|11289.6|11293.6|11291.6|11295.6|11293.6|11290.6|11288.6|326
1685631300000|2023-06-01 14:55:00|11293.1|11291.1|11291.6|11289.6|11296.6|11294.6|11288.6|11286.6|275
1685631600000|2023-06-01 15:00:00|11291.1|11289.1|11284.6|11282.6|11293.1|11291.1|11283.6|11281.6|417
1685631900000|2023-06-01 15:05:00|11285.1|11283.1|11281.1|11279.1|11286.6|11284.6|11280.6|11278.6|308
1685632200000|2023-06-01 15:10:00|11281.6|11279.6|11284.6|11282.6|11287.6|11285.6|11280.6|11278.6|418
1685632500000|2023-06-01 15:15:00|11284.1|11282.1|11288.6|11286.6|11294.6|11292.6|11284.1|11282.1|590
1685632800000|2023-06-01 15:20:00|11289.6|11287.6|11294.6|11292.6|11296.6|11294.6|11289.6|11287.6|460
1685633100000|2023-06-01 15:25:00|11295.1|11293.1|11296.6|11294.6|11303.6|11301.6|11294.6|11292.6|981
1685633400000|2023-06-01 15:30:00|11294.6|11292.6|11299.6|11297.6|11301.6|11299.6|11293.6|11291.6|1063
1685633700000|2023-06-01 15:35:00|11300.1|11298.1|11299.6|11297.6|11304.6|11302.6|11299.1|11297.1|389
1685634000000|2023-06-01 15:40:00|11299.1|11297.1|11298.6|11296.6|11300.6|11298.6|11296.1|11294.1|226
1685634300000|2023-06-01 15:45:00|11298.1|11296.1|11303.6|11301.6|11304.6|11302.6|11298.1|11296.1|62
1685634600000|2023-06-01 15:50:00|11303.1|11301.1|11297.6|11295.6|11303.1|11301.1|11297.6|11295.6|26
1685634900000|2023-06-01 15:55:00|11296.6|11294.6|11300.1|11298.1|11301.1|11299.1|11295.1|11293.1|34
1685635200000|2023-06-01 16:00:00|11299.6|11297.6|11299.6|11297.6|11302.1|11300.1|11298.1|11296.1|53
1685635500000|2023-06-01 16:05:00|11299.1|11297.1|11298.1|11296.1|11299.1|11297.1|11297.6|11295.6|11
1685635800000|2023-06-01 16:10:00|11298.6|11296.6|11298.6|11296.6|11300.6|11298.6|11298.1|11296.1|50
1685636100000|2023-06-01 16:15:00|11298.1|11296.1|11298.1|11296.1|11298.6|11296.6|11294.1|11292.1|41
1685636400000|2023-06-01 16:20:00|11298.6|11296.6|11300.6|11298.6|11303.6|11301.6|11298.6|11296.6|44
1685636700000|2023-06-01 16:25:00|11300.1|11298.1|11302.6|11300.6|11302.6|11300.6|11299.6|11297.6|26
1685637000000|2023-06-01 16:30:00|11303.1|11301.1|11301.1|11299.1|11303.6|11301.6|11300.1|11298.1|6
1685637300000|2023-06-01 16:35:00|11300.6|11298.6|11301.1|11299.1|11301.6|11299.6|11300.1|11298.1|5
1685637600000|2023-06-01 16:40:00|11301.6|11299.6|11299.1|11297.1|11301.6|11299.6|11299.1|11297.1|9
1685637900000|2023-06-01 16:45:00|11298.6|11296.6|11296.6|11294.6|11298.6|11296.6|11295.1|11293.1|19
1685638200000|2023-06-01 16:50:00|11297.1|11295.1|11301.1|11299.1|11302.1|11300.1|11297.1|11295.1|33
1685638500000|2023-06-01 16:55:00|11301.6|11299.6|11301.6|11299.6|11303.1|11301.1|11300.6|11298.6|24
1685638800000|2023-06-01 17:00:00|11301.1|11299.1|11300.1|11298.1|11302.6|11300.6|11299.6|11297.6|3
1685639100000|2023-06-01 17:05:00|11299.6|11297.6|11299.6|11297.6|11302.6|11300.6|11299.1|11297.1|9
1685639400000|2023-06-01 17:10:00|11299.1|11297.1|11299.6|11297.6|11299.6|11297.6|11297.1|11295.1|11
1685639700000|2023-06-01 17:15:00|11299.1|11297.1|11299.6|11297.6|11301.1|11299.1|11298.1|11296.1|24
1685640000000|2023-06-01 17:20:00|11301.1|11299.1|11297.1|11295.1|11301.1|11299.1|11296.1|11294.1|66
1685640300000|2023-06-01 17:25:00|11296.6|11294.6|11298.1|11296.1|11299.1|11297.1|11295.1|11293.1|8
1685640600000|2023-06-01 17:30:00|11297.6|11295.6|11296.1|11294.1|11297.6|11295.6|11295.1|11293.1|12
1685640900000|2023-06-01 17:35:00|11295.6|11293.6|11294.6|11292.6|11296.1|11294.1|11293.1|11291.1|19
1685641200000|2023-06-01 17:40:00|11294.1|11292.1|11294.6|11292.6|11294.6|11292.6|11292.6|11290.6|15
1685641500000|2023-06-01 17:45:00|11295.6|11293.6|11296.6|11294.6|11296.6|11294.6|11294.1|11292.1|15
1685641800000|2023-06-01 17:50:00|11296.1|11294.1|11298.1|11296.1|11298.6|11296.6|11295.1|11293.1|28
1685642100000|2023-06-01 17:55:00|11298.6|11296.6|11297.6|11295.6|11298.6|11296.6|11297.1|11295.1|5
1685642400000|2023-06-01 18:00:00|11297.1|11295.1|11295.6|11293.6|11297.6|11295.6|11294.1|11292.1|31
1685642700000|2023-06-01 18:05:00|11295.1|11293.1|11298.1|11296.1|11298.1|11296.1|11294.6|11292.6|24
1685643000000|2023-06-01 18:10:00|11297.6|11295.6|11296.6|11294.6|11297.6|11295.6|11296.1|11294.1|38
1685643300000|2023-06-01 18:15:00|11296.1|11294.1|11298.1|11296.1|11298.6|11296.6|11296.1|11294.1|22
1685643600000|2023-06-01 18:20:00|11297.6|11295.6|11300.1|11298.1|11300.1|11298.1|11297.6|11295.6|17
1685643900000|2023-06-01 18:25:00|11299.6|11297.6|11297.6|11295.6|11299.6|11297.6|11296.6|11294.6|27
1685644200000|2023-06-01 18:30:00|11297.1|11295.1|11296.1|11294.1|11297.6|11295.6|11296.1|11294.1|8
1685644500000|2023-06-01 18:35:00|11296.6|11294.6|11295.1|11293.1|11297.6|11295.6|11294.1|11292.1|8
1685644800000|2023-06-01 18:40:00|11294.6|11292.6|11295.1|11293.1|11297.1|11295.1|11294.1|11292.1|6
1685645100000|2023-06-01 18:45:00|11295.6|11293.6|11295.6|11293.6|11296.6|11294.6|11294.6|11292.6|27
1685645400000|2023-06-01 18:50:00|11296.1|11294.1|11299.6|11297.6|11300.1|11298.1|11294.6|11292.6|28
1685645700000|2023-06-01 18:55:00|11299.1|11297.1|11301.1|11299.1|11302.6|11300.6|11299.1|11297.1|19
1685646000000|2023-06-01 19:00:00|11301.6|11299.6|11304.6|11302.6|11304.6|11302.6|11301.6|11299.6|4
1685646300000|2023-06-01 19:05:00|11305.1|11303.1|11305.1|11303.1|11306.1|11304.1|11305.1|11303.1|3
1685646600000|2023-06-01 19:10:00|11304.6|11302.6|11306.1|11304.1|11306.6|11304.6|11304.6|11302.6|8
1685646900000|2023-06-01 19:15:00|11305.6|11303.6|11304.1|11302.1|11307.6|11305.6|11304.1|11302.1|18
1685647200000|2023-06-01 19:20:00|11304.6|11302.6|11304.6|11302.6|11305.6|11303.6|11304.1|11302.1|11
1685647500000|2023-06-01 19:25:00|11304.1|11302.1|11302.1|11300.1|11305.1|11303.1|11301.1|11299.1|7
1685647800000|2023-06-01 19:30:00|11301.6|11299.6|11296.6|11294.6|11302.1|11300.1|11295.1|11293.1|58
1685648100000|2023-06-01 19:35:00|11296.1|11294.1|11294.1|11292.1|11298.1|11296.1|11294.1|11292.1|29
1685648400000|2023-06-01 19:40:00|11293.6|11291.6|11294.1|11292.1|11295.1|11293.1|11292.6|11290.6|16
1685648700000|2023-06-01 19:45:00|11293.6|11291.6|11298.1|11296.1|11298.6|11296.6|11293.1|11291.1|21
1685649000000|2023-06-01 19:50:00|11297.6|11295.6|11295.1|11293.1|11297.6|11295.6|11294.6|11292.6|26
1685649300000|2023-06-01 19:55:00|11295.6|11293.6|11296.1|11290.1|11296.6|11294.6|11291.6|11289.6|53
1685649600000|2023-06-01 20:00:00|11297.1|11291.1|11299.9|11293.9|11299.9|11293.9|11293|11287|0
1685649900000|2023-06-01 20:05:00|11300.3|11294.3|11301.4|11295.4|11301.8|11295.8|11298.9|11292.9|0
1685650200000|2023-06-01 20:10:00|11301.8|11295.8|11302.4|11296.4|11304.5|11298.5|11301.4|11295.4|0
1685650500000|2023-06-01 20:15:00|11301.8|11295.8|11299.2|11293.2|11302.4|11296.4|11297.1|11291.1|0
1685650800000|2023-06-01 20:20:00|11299.3|11293.3|11300.7|11294.7|11302.4|11296.4|11299.2|11293.2|0
1685651100000|2023-06-01 20:25:00|11301.4|11295.4|11300.3|11294.3|11301.4|11295.4|11299.7|11293.7|0
1685651400000|2023-06-01 20:30:00|11299.9|11293.9|11301.4|11295.4|11301.8|11295.8|11299.7|11293.7|0
1685651700000|2023-06-01 20:35:00|11301.3|11295.3|11300.7|11294.7|11301.8|11295.8|11300.7|11294.7|0
1685652000000|2023-06-01 20:40:00|11300.9|11294.9|11302.8|11296.8|11303.5|11297.5|11300.9|11294.9|0
1685652300000|2023-06-01 20:45:00|11302.4|11296.4|11301.8|11295.8|11303.5|11297.5|11301.8|11295.8|0
1685652600000|2023-06-01 20:50:00|11302.8|11296.8|11302.8|11296.8|11303.9|11297.9|11302.4|11296.4|0
1685652900000|2023-06-01 20:55:00|11302.9|11296.9|11302.8|11296.8|11303.5|11297.5|11302.6|11296.6|0
1685653200000|2023-06-01 21:00:00|11302.6|11296.6|11302.8|11296.8|11304.1|11298.1|11302.4|11296.4|0
1685653500000|2023-06-01 21:05:00|11302.2|11296.2|11303.9|11297.9|11303.9|11297.9|11302.2|11296.2|0
1685653800000|2023-06-01 21:10:00|11304.1|11298.1|11307.5|11301.5|11307.7|11301.7|11303.9|11297.9|0
1685654100000|2023-06-01 21:15:00|11307.1|11301.1|11306.4|11300.4|11307.5|11301.5|11306.4|11300.4|0
1685654400000|2023-06-01 21:20:00|11306.2|11300.2|11307.1|11301.1|11308.3|11302.3|11306|11300|0
1685654700000|2023-06-01 21:25:00|11307.5|11301.5|11306.2|11300.2|11308.5|11302.5|11306|11300|0
1685655000000|2023-06-01 21:30:00|11306|11300|11305.2|11299.2|11307|11301|11304.5|11298.5|0
1685655300000|2023-06-01 21:35:00|11305.1|11299.1|11306|11300|11306|11300|11304.9|11298.9|0
1685655600000|2023-06-01 21:40:00|11305.6|11299.6|11304.9|11298.9|11306|11300|11304.7|11298.7|0
1685655900000|2023-06-01 21:45:00|11305|11299|11304.9|11298.9|11305.2|11299.2|11304.9|11298.9|0
1685656200000|2023-06-01 21:50:00|11305|11299|11304.7|11298.7|11305.2|11299.2|11304.5|11298.5|0
1685656500000|2023-06-01 21:55:00|11305.2|11299.2|11304.1|11298.1|11305.2|11299.2|11304.1|11298.1|0
1685656800000|2023-06-01 22:00:00|11304|11298|11303.9|11297.9|11304.5|11298.5|11301.4|11295.4|0
1685657100000|2023-06-01 22:05:00|11303.5|11297.5|11303.7|11297.7|11304.5|11298.5|11303.5|11297.5|0
1685657400000|2023-06-01 22:10:00|11303.5|11297.5|11302.4|11296.4|11303.9|11297.9|11302.4|11296.4|0
1685657700000|2023-06-01 22:15:00|11302.6|11296.6|11302.4|11296.4|11302.8|11296.8|11301.8|11295.8|0
1685658000000|2023-06-01 22:20:00|11302.6|11296.6|11302.2|11296.2|11302.6|11296.6|11301.8|11295.8|0
1685658300000|2023-06-01 22:25:00|11302.4|11296.4|11301.8|11295.8|11302.4|11296.4|11301.4|11295.4|0
1685658600000|2023-06-01 22:30:00|11301.6|11295.6|11301.8|11295.8|11302.2|11296.2|11300.7|11294.7|0
1685658900000|2023-06-01 22:35:00|11301.6|11295.6|11301.8|11295.8|11301.8|11295.8|11301.4|11295.4|0
1685659200000|2023-06-01 22:40:00|11302.2|11296.2|11302.4|11296.4|11302.6|11296.6|11300.9|11294.9|0
1685659500000|2023-06-01 22:45:00|11301.8|11295.8|11301.8|11295.8|11302.4|11296.4|11301.4|11295.4|0
1685659800000|2023-06-01 22:50:00|11302.4|11296.4|11302.8|11296.8|11302.8|11296.8|11301.4|11295.4|0
1685660100000|2023-06-01 22:55:00|11302.9|11296.9|11303.9|11297.9|11303.9|11297.9|11302.8|11296.8|0
1685660400000|2023-06-01 23:00:00|11303.5|11297.5|11301.7|11295.7|11303.5|11297.5|11301.7|11295.7|0
1685660700000|2023-06-01 23:05:00|11302.1|11296.1|11301.7|11295.7|11302.3|11296.3|11301.7|11295.7|0
1685661000000|2023-06-01 23:10:00|11302.1|11296.1|11301.7|11295.7|11302.3|11296.3|11300.2|11294.2|0
1685661300000|2023-06-01 23:15:00|11302.3|11296.3|11302.3|11296.3|11302.7|11296.7|11301.2|11295.2|0
1685661600000|2023-06-01 23:20:00|11302.5|11296.5|11302.3|11296.3|11302.7|11296.7|11301.7|11295.7|0
1685661900000|2023-06-01 23:25:00|11302.1|11296.1|11301.2|11295.2|11302.1|11296.1|11301.2|11295.2|0
1685662200000|2023-06-01 23:30:00|11301.4|11295.4|11301.7|11295.7|11301.7|11295.7|11301.2|11295.2|0
1685662500000|2023-06-01 23:35:00|11301.6|11295.6|11301.2|11295.2|11301.7|11295.7|11301.2|11295.2|0
1685662800000|2023-06-01 23:40:00|11301.7|11295.7|11301.7|11295.7|11302.3|11296.3|11301.2|11295.2|0
1685663100000|2023-06-01 23:45:00|11301.6|11295.6|11299.1|11293.1|11301.6|11295.6|11299.1|11293.1|0
1685663400000|2023-06-01 23:50:00|11299.3|11293.3|11299.1|11293.1|11300.2|11294.2|11298.1|11292.1|0
1685663700000|2023-06-01 23:55:00|11298.7|11292.7|11299.1|11293.1|11299.5|11293.5|11298.5|11292.5|0
1685664000000|2023-06-02 00:00:00|11298.5|11292.5|11298.1|11292.1|11299.5|11293.5|11297.4|11291.4|0
1685664300000|2023-06-02 00:05:00|11298.5|11292.5|11299.1|11293.1|11300.2|11294.2|11298.1|11292.1|0
1685664600000|2023-06-02 00:10:00|11299.5|11293.5|11297.1|11291.1|11300.2|11294.2|11297|11291|0
1685664900000|2023-06-02 00:15:00|11295|11289|11303.7|11297.7|11305.7|11299.7|11295|11289|0
1685665200000|2023-06-02 00:20:00|11305.7|11299.7|11303.7|11297.7|11305.7|11299.7|11303.6|11297.6|0
1685665500000|2023-06-02 00:25:00|11305.7|11299.7|11303.7|11297.7|11305.7|11299.7|11303.6|11297.6|0
1685665800000|2023-06-02 00:30:00|11303.6|11297.6|11301.6|11295.6|11303.7|11297.7|11301.5|11295.5|0
1685666100000|2023-06-02 00:35:00|11303.6|11297.6|11301.5|11295.5|11303.6|11297.6|11301.5|11295.5|0
1685666400000|2023-06-02 00:40:00|11301.6|11295.6|11301.6|11295.6|11301.6|11295.6|11301.5|11295.5|0
1685666700000|2023-06-02 00:45:00|11303.6|11297.6|11301.5|11295.5|11303.6|11297.6|11301.5|11295.5|0
1685667000000|2023-06-02 00:50:00|11301.6|11295.6|11301.6|11295.6|11301.6|11295.6|11301.6|11295.6|0
1685667300000|2023-06-02 00:55:00|11301.5|11295.5|11299.5|11293.5|11301.6|11295.6|11299.5|11293.5|0
1685667600000|2023-06-02 01:00:00|11297.4|11291.4|11297.5|11291.5|11297.5|11291.5|11297.4|11291.4|0
1685667900000|2023-06-02 01:05:00|11297.4|11291.4|11297.5|11291.5|11297.5|11291.5|11297.4|11291.4|0
1685668200000|2023-06-02 01:10:00|11297.4|11291.4|11297.5|11291.5|11297.5|11291.5|11297.4|11291.4|0
1685668800000|2023-06-02 01:20:00|11299.6|11293.6|11299.6|11293.6|11299.6|11293.6|11299.5|11293.5|0
1685669100000|2023-06-02 01:25:00|11299.5|11293.5|11299.5|11293.5|11299.6|11293.6|11299.5|11293.5|0
1685669400000|2023-06-02 01:30:00|11297.5|11291.5|11297.5|11291.5|11299.5|11293.5|11297.5|11291.5|0
1685669700000|2023-06-02 01:35:00|11299.5|11293.5|11299.6|11293.6|11299.6|11293.6|11297.5|11291.5|0
1685670000000|2023-06-02 01:40:00|11299.5|11293.5|11299.5|11293.5|11299.6|11293.6|11299.5|11293.5|0
1685670300000|2023-06-02 01:45:00|11299.6|11293.6|11303.7|11297.7|11303.7|11297.7|11299.5|11293.5|0
1685670600000|2023-06-02 01:50:00|11305.8|11299.8|11305.7|11299.7|11305.8|11299.8|11303.7|11297.7|0
1685670900000|2023-06-02 01:55:00|11307.8|11301.8|11307.8|11301.8|11307.8|11301.8|11305.7|11299.7|0
1685671200000|2023-06-02 02:00:00|11305.7|11299.7|11307.6|11301.6|11307.6|11301.6|11305.5|11299.5|0
1685671500000|2023-06-02 02:05:00|11306.6|11300.6|11307.6|11301.6|11307.6|11301.6|11305.5|11299.5|0
1685671800000|2023-06-02 02:10:00|11307.7|11301.7|11307.6|11301.6|11307.7|11301.7|11307.6|11301.6|0
1685672100000|2023-06-02 02:15:00|11307.7|11301.7|11309.7|11303.7|11309.7|11303.7|11307.6|11301.6|0
1685672400000|2023-06-02 02:20:00|11309.8|11303.8|11309.8|11303.8|11309.8|11303.8|11309.8|11303.8|0
1685672700000|2023-06-02 02:25:00|11307.7|11301.7|11309.8|11303.8|11309.8|11303.8|11307.7|11301.7|0
1685673000000|2023-06-02 02:30:00|11307.7|11301.7|11309.8|11303.8|11309.8|11303.8|11307.7|11301.7|0
1685673300000|2023-06-02 02:35:00|11309.7|11303.7|11309.7|11303.7|11309.8|11303.8|11309.7|11303.7|0
1685673600000|2023-06-02 02:40:00|11311.8|11305.8|11311.8|11305.8|11311.8|11305.8|11311.8|11305.8|0
1685673900000|2023-06-02 02:45:00|11311.7|11305.7|11309.7|11303.7|11311.7|11305.7|11309.7|11303.7|0
1685674200000|2023-06-02 02:50:00|11311.8|11305.8|11309.7|11303.7|11311.8|11305.8|11309.7|11303.7|0
1685674500000|2023-06-02 02:55:00|11311.7|11305.7|11311.8|11305.8|11311.8|11305.8|11311.7|11305.7|0
1685674800000|2023-06-02 03:00:00|11311.7|11305.7|11311.8|11305.8|11311.8|11305.8|11309.7|11303.7|0
1685675100000|2023-06-02 03:05:00|11309.7|11303.7|11309.7|11303.7|11311.8|11305.8|11309.7|11303.7|0
1685675700000|2023-06-02 03:15:00|11311.8|11305.8|11310.8|11304.8|11311.8|11305.8|11310.8|11304.8|0
1685676000000|2023-06-02 03:20:00|11309.7|11303.7|11309.8|11303.8|11309.8|11303.8|11309.7|11303.7|0
1685676300000|2023-06-02 03:25:00|11311.8|11305.8|11311.9|11305.9|11311.9|11305.9|11311.8|11305.8|0
1685676600000|2023-06-02 03:30:00|11314|11308|11319.4|11313.4|11321.5|11315.5|11314|11308|0
1685676900000|2023-06-02 03:35:00|11321.5|11315.5|11317.2|11311.2|11321.5|11315.5|11315.2|11309.2|0
1685677200000|2023-06-02 03:40:00|11319.3|11313.3|11321.3|11315.3|11321.4|11315.4|11319.3|11313.3|0
1685677500000|2023-06-02 03:45:00|11321.4|11315.4|11323.5|11317.5|11323.5|11317.5|11321.3|11315.3|0
1685677800000|2023-06-02 03:50:00|11323.4|11317.4|11325.6|11319.6|11325.7|11319.7|11323.4|11317.4|0
1685678100000|2023-06-02 03:55:00|11325.7|11319.7|11323.6|11317.6|11325.7|11319.7|11323.6|11317.6|0
1685678400000|2023-06-02 04:00:00|11323.5|11317.5|11323.6|11317.6|11323.6|11317.6|11321.5|11315.5|0
1685679000000|2023-06-02 04:10:00|11323.5|11317.5|11323.6|11317.6|11323.6|11317.6|11323.5|11317.5|0
1685679300000|2023-06-02 04:15:00|11325.6|11319.6|11325.7|11319.7|11325.7|11319.7|11325.6|11319.6|0
1685679600000|2023-06-02 04:20:00|11323.6|11317.6|11323.6|11317.6|11323.6|11317.6|11323.6|11317.6|0
1685679900000|2023-06-02 04:25:00|11325.7|11319.7|11325.7|11319.7|11325.7|11319.7|11325.7|11319.7|0
1685680500000|2023-06-02 04:35:00|11327.7|11321.7|11327.7|11321.7|11327.8|11321.8|11325.7|11319.7|0
1685680800000|2023-06-02 04:40:00|11325.7|11319.7|11327.7|11321.7|11327.7|11321.7|11325.6|11319.6|0
1685681100000|2023-06-02 04:45:00|11325.6|11319.6|11325.6|11319.6|11325.7|11319.7|11325.6|11319.6|0
1685682000000|2023-06-02 05:00:00|11327.7|11321.7|11327.7|11321.7|11327.7|11321.7|11325.6|11319.6|0
1685682300000|2023-06-02 05:05:00|11326.7|11320.7|11325.6|11319.6|11326.7|11320.7|11325.6|11319.6|0
1685682600000|2023-06-02 05:10:00|11325.7|11319.7|11327.7|11321.7|11327.8|11321.8|11325.6|11319.6|0
1685682900000|2023-06-02 05:15:00|11327.8|11321.8|11327.8|11321.8|11327.8|11321.8|11327.8|11321.8|0
1685683200000|2023-06-02 05:20:00|11329.9|11323.9|11327.7|11321.7|11329.9|11323.9|11327.7|11321.7|0
1685683800000|2023-06-02 05:30:00|11329.8|11323.8|11331.9|11325.9|11331.9|11325.9|11329.8|11323.8|0
1685684100000|2023-06-02 05:35:00|11330.9|11324.9|11331.9|11325.9|11331.9|11325.9|11329.8|11323.8|0
1685684400000|2023-06-02 05:40:00|11329.9|11323.9|11331.9|11325.9|11331.9|11325.9|11329.8|11323.8|0
1685684700000|2023-06-02 05:45:00|11329.8|11323.8|11331.9|11325.9|11331.9|11325.9|11329.8|11323.8|0
1685685000000|2023-06-02 05:50:00|11331.8|11325.8|11331.8|11325.8|11331.9|11325.9|11329.8|11323.8|0
1685685300000|2023-06-02 05:55:00|11331.9|11325.9|11329.8|11323.8|11331.9|11325.9|11329.8|11323.8|0
1685685600000|2023-06-02 06:00:00|11316.1|11314.1|11318.1|11316.1|11318.1|11316.1|11310.1|11308.1|81
1685685900000|2023-06-02 06:05:00|11317.1|11315.1|11321.1|11319.1|11322.1|11320.1|11314.6|11312.6|65
1685686200000|2023-06-02 06:10:00|11320.6|11318.6|11322.6|11320.6|11323.1|11321.1|11319.1|11317.1|41
1685686500000|2023-06-02 06:15:00|11322.1|11320.1|11316.1|11314.1|11322.1|11320.1|11316.1|11314.1|52
1685686800000|2023-06-02 06:20:00|11316.6|11314.6|11321.6|11319.6|11321.6|11319.6|11316.1|11314.1|58
1685687100000|2023-06-02 06:25:00|11322.1|11320.1|11325.6|11323.6|11326.6|11324.6|11321.6|11319.6|85
1685687400000|2023-06-02 06:30:00|11325.1|11323.1|11322.6|11320.6|11325.1|11323.1|11318.1|11316.1|74
1685687700000|2023-06-02 06:35:00|11322.1|11320.1|11324.1|11322.1|11324.1|11322.1|11321.6|11319.6|12
1685688000000|2023-06-02 06:40:00|11324.6|11322.6|11329.1|11327.1|11329.1|11327.1|11324.1|11322.1|37
1685688300000|2023-06-02 06:45:00|11329.6|11327.6|11333.6|11331.6|11333.6|11331.6|11327.1|11325.1|42
1685688600000|2023-06-02 06:50:00|11333.1|11331.1|11334.1|11332.1|11336.1|11334.1|11332.1|11330.1|43
1685688900000|2023-06-02 06:55:00|11333.6|11331.6|11317.1|11315.1|11333.6|11331.6|11316.6|11314.6|158
1685689200000|2023-06-02 07:00:00|11320.1|11318.1|11328.6|11326.6|11337.6|11335.6|11314.6|11312.6|1429
1685689500000|2023-06-02 07:05:00|11329.1|11327.1|11335.1|11333.1|11340.1|11338.1|11328.6|11326.6|450
1685689800000|2023-06-02 07:10:00|11335.6|11333.6|11323.6|11321.6|11338.6|11336.6|11322.6|11320.6|297
1685690100000|2023-06-02 07:15:00|11325.1|11323.1|11334.6|11332.6|11336.1|11334.1|11321.1|11319.1|153
1685690400000|2023-06-02 07:20:00|11335.1|11333.1|11329.6|11327.6|11336.1|11334.1|11324.6|11322.6|141
1685690700000|2023-06-02 07:25:00|11329.1|11327.1|11335.6|11333.6|11337.6|11335.6|11328.6|11326.6|283
1685691000000|2023-06-02 07:30:00|11336.6|11334.6|11335.6|11333.6|11341.6|11339.6|11332.6|11330.6|251
1685691300000|2023-06-02 07:35:00|11335.1|11333.1|11340.6|11338.6|11342.1|11340.1|11334.6|11332.6|111
1685691600000|2023-06-02 07:40:00|11341|11339|11341.5|11339.5|11346|11344|11339|11337|156
1685691900000|2023-06-02 07:45:00|11341|11339|11344|11342|11345|11343|11335|11333|95
1685692200000|2023-06-02 07:50:00|11343.5|11341.5|11355|11353|11355|11353|11343.5|11341.5|124
1685692500000|2023-06-02 07:55:00|11354.5|11352.5|11361.5|11359.5|11362|11360|11353|11351|206
1685692800000|2023-06-02 08:00:00|11362|11360|11361|11359|11364.5|11362.5|11358|11356|170
1685693100000|2023-06-02 08:05:00|11361.5|11359.5|11361|11359|11363|11361|11356.5|11354.5|187
1685693400000|2023-06-02 08:10:00|11360.5|11358.5|11358.5|11356.5|11364|11362|11358|11356|119
1685693700000|2023-06-02 08:15:00|11359|11357|11362|11360|11365|11363|11358.5|11356.5|107
1685694000000|2023-06-02 08:20:00|11362.5|11360.5|11364.5|11362.5|11367|11365|11361|11359|172
1685694300000|2023-06-02 08:25:00|11365|11363|11361.5|11359.5|11367|11365|11361.5|11359.5|124
1685694600000|2023-06-02 08:30:00|11362|11360|11362.5|11360.5|11364|11362|11361|11359|124
1685694900000|2023-06-02 08:35:00|11362|11360|11362|11360|11366|11364|11357|11355|243
1685695200000|2023-06-02 08:40:00|11361.5|11359.5|11366.5|11364.5|11367.5|11365.5|11360|11358|105
1685695500000|2023-06-02 08:45:00|11366|11364|11365.5|11363.5|11368.5|11366.5|11363|11361|72
1685695800000|2023-06-02 08:50:00|11366|11364|11369|11367|11369.5|11367.5|11365.5|11363.5|94
1685696100000|2023-06-02 08:55:00|11369.5|11367.5|11371.5|11369.5|11372|11370|11367|11365|81
1685696400000|2023-06-02 09:00:00|11370.5|11368.5|11375|11373|11375.5|11373.5|11369.5|11367.5|148
1685696700000|2023-06-02 09:05:00|11375.5|11373.5|11380|11378|11382|11380|11374|11372|194
1685697000000|2023-06-02 09:10:00|11380.5|11378.5|11385.5|11383.5|11386.5|11384.5|11378|11376|194
1685697300000|2023-06-02 09:15:00|11385|11383|11397|11395|11397|11395|11383|11381|245
1685697600000|2023-06-02 09:20:00|11396.5|11394.5|11390|11388|11397|11395|11388|11386|326
1685697900000|2023-06-02 09:25:00|11388.5|11386.5|11388.5|11386.5|11390|11388|11385|11383|194
1685698200000|2023-06-02 09:30:00|11389|11387|11381.5|11379.5|11391|11389|11379.5|11377.5|415
1685698500000|2023-06-02 09:35:00|11382|11380|11381.5|11379.5|11385|11383|11379.5|11377.5|132
1685698800000|2023-06-02 09:40:00|11382|11380|11382.5|11380.5|11385.5|11383.5|11380.5|11378.5|109
1685699100000|2023-06-02 09:45:00|11382|11380|11380|11378|11383|11381|11378|11376|94
1685699400000|2023-06-02 09:50:00|11379.5|11377.5|11380|11378|11382|11380|11377|11375|95
1685699700000|2023-06-02 09:55:00|11379.5|11377.5|11380|11378|11381|11379|11377.5|11375.5|137
1685700000000|2023-06-02 10:00:00|11379.5|11377.5|11374.5|11372.5|11380|11378|11372.5|11370.5|108
1685700300000|2023-06-02 10:05:00|11375|11373|11381|11379|11383|11381|11375|11373|70
1685700600000|2023-06-02 10:10:00|11381.5|11379.5|11382|11380|11382|11380|11376.5|11374.5|117
1685700900000|2023-06-02 10:15:00|11381.5|11379.5|11382|11380|11383|11381|11379|11377|46
1685701200000|2023-06-02 10:20:00|11382.5|11380.5|11385|11383|11387|11385|11382.5|11380.5|111
1685701500000|2023-06-02 10:25:00|11384.5|11382.5|11383.5|11381.5|11385|11383|11381.5|11379.5|45
1685701800000|2023-06-02 10:30:00|11383|11381|11384.5|11382.5|11386|11384|11380|11378|70
1685702100000|2023-06-02 10:35:00|11384|11382|11387|11385|11389.5|11387.5|11383|11381|71
1685702400000|2023-06-02 10:40:00|11386.5|11384.5|11391|11389|11391|11389|11385|11383|66
1685702700000|2023-06-02 10:45:00|11390.5|11388.5|11396.5|11394.5|11396.5|11394.5|11390.5|11388.5|116
1685703000000|2023-06-02 10:50:00|11397|11395|11392|11390|11397|11395|11392|11390|49
1685703300000|2023-06-02 10:55:00|11392.5|11390.5|11395|11393|11398|11396|11392|11390|67
1685703600000|2023-06-02 11:00:00|11394|11392|11389|11387|11395|11393|11387|11385|128
1685703900000|2023-06-02 11:05:00|11388.5|11386.5|11386|11384|11389|11387|11385|11383|92
1685704200000|2023-06-02 11:10:00|11385.5|11383.5|11383|11381|11385.5|11383.5|11380|11378|108
1685704500000|2023-06-02 11:15:00|11383.5|11381.5|11381|11379|11384|11382|11380|11378|82
1685704800000|2023-06-02 11:20:00|11381.5|11379.5|11384|11382|11384.5|11382.5|11380|11378|52
1685705100000|2023-06-02 11:25:00|11383.5|11381.5|11386.5|11384.5|11388|11386|11382|11380|107
1685705400000|2023-06-02 11:30:00|11386|11384|11388|11386|11388|11386|11382.5|11380.5|111
1685705700000|2023-06-02 11:35:00|11388.5|11386.5|11389|11387|11393.5|11391.5|11388|11386|76
1685706000000|2023-06-02 11:40:00|11388.1|11386.1|11381.1|11379.1|11388.1|11386.1|11380.6|11378.6|74
1685706300000|2023-06-02 11:45:00|11381.6|11379.6|11376.6|11374.6|11381.6|11379.6|11375.6|11373.6|81
1685706600000|2023-06-02 11:50:00|11377.1|11375.1|11375.1|11373.1|11378.1|11376.1|11372.6|11370.6|130
1685706900000|2023-06-02 11:55:00|11375.6|11373.6|11379.1|11377.1|11379.1|11377.1|11373.1|11371.1|86
1685707200000|2023-06-02 12:00:00|11379.6|11377.6|11355.1|11353.1|11385.1|11383.1|11349.1|11347.1|1007
1685707500000|2023-06-02 12:05:00|11355.6|11353.6|11375.6|11373.6|11375.6|11373.6|11355.1|11353.1|241
1685707800000|2023-06-02 12:10:00|11376.1|11374.1|11385.6|11383.6|11388.6|11386.6|11375.6|11373.6|275
1685708100000|2023-06-02 12:15:00|11385.1|11383.1|11379.1|11377.1|11388.1|11386.1|11376.1|11374.1|284
1685708400000|2023-06-02 12:20:00|11378.6|11376.6|11368.1|11366.1|11380.6|11378.6|11364.1|11362.1|394
1685708700000|2023-06-02 12:25:00|11368.6|11366.6|11359.6|11357.6|11368.6|11366.6|11359.6|11357.6|296
1685709000000|2023-06-02 12:30:00|11359.1|11357.1|11380.1|11378.1|11385.1|11383.1|11351.1|11349.1|314
1685709300000|2023-06-02 12:35:00|11381.6|11379.6|11372.1|11370.1|11384.1|11382.1|11369.6|11367.6|203
1685709600000|2023-06-02 12:40:00|11371.6|11369.6|11385.6|11383.6|11387.1|11385.1|11371.6|11369.6|134
1685709900000|2023-06-02 12:45:00|11385.1|11383.1|11387.6|11385.6|11388.1|11386.1|11381.1|11379.1|144
1685710200000|2023-06-02 12:50:00|11388.1|11386.1|11394.1|11392.1|11397.1|11395.1|11384.1|11382.1|262
1685710500000|2023-06-02 12:55:00|11394.6|11392.6|11420.1|11418.1|11420.6|11418.6|11394.6|11392.6|370
1685710800000|2023-06-02 13:00:00|11420.6|11418.6|11419.6|11417.6|11421.1|11419.1|11414.6|11412.6|278
1685711100000|2023-06-02 13:05:00|11420.1|11418.1|11414.6|11412.6|11420.6|11418.6|11413.1|11411.1|223
1685711400000|2023-06-02 13:10:00|11415.1|11413.1|11418.1|11416.1|11423.1|11421.1|11413.6|11411.6|180
1685711700000|2023-06-02 13:15:00|11417.6|11415.6|11416.1|11414.1|11420.1|11418.1|11410.6|11408.6|135
1685712000000|2023-06-02 13:20:00|11416.6|11414.6|11408.1|11406.1|11417.1|11415.1|11408.1|11406.1|172
1685712300000|2023-06-02 13:25:00|11408.6|11406.6|11405.1|11403.1|11414.1|11412.1|11405.1|11403.1|127
1685712600000|2023-06-02 13:30:00|11406.1|11404.1|11426.1|11424.1|11427.1|11425.1|11402.6|11400.6|335
1685712900000|2023-06-02 13:35:00|11426.6|11424.6|11436.1|11434.1|11440.1|11438.1|11426.1|11424.1|305
1685713200000|2023-06-02 13:40:00|11436.6|11434.6|11434.1|11432.1|11441.1|11439.1|11428.6|11426.6|278
1685713500000|2023-06-02 13:45:00|11433.6|11431.6|11438.6|11436.6|11443.1|11441.1|11433.1|11431.1|448
1685713800000|2023-06-02 13:50:00|11439.1|11437.1|11438.6|11436.6|11446.6|11444.6|11435.1|11433.1|379
1685714100000|2023-06-02 13:55:00|11438.1|11436.1|11430.6|11428.6|11445.1|11443.1|11429.1|11427.1|288
1685714400000|2023-06-02 14:00:00|11431.1|11429.1|11431.6|11429.6|11434.1|11432.1|11427.1|11425.1|334
1685714700000|2023-06-02 14:05:00|11432.1|11430.1|11432.6|11430.6|11438.1|11436.1|11429.6|11427.6|261
1685715000000|2023-06-02 14:10:00|11433.1|11431.1|11445.6|11443.6|11446.6|11444.6|11432.6|11430.6|174
1685715300000|2023-06-02 14:15:00|11445.1|11443.1|11442.1|11440.1|11447.1|11445.1|11439.1|11437.1|231
1685715600000|2023-06-02 14:20:00|11442.6|11440.6|11439.1|11437.1|11449.1|11447.1|11437.1|11435.1|363
1685715900000|2023-06-02 14:25:00|11438.6|11436.6|11441.1|11439.1|11442.1|11440.1|11437.1|11435.1|253
1685716200000|2023-06-02 14:30:00|11440.6|11438.6|11438.6|11436.6|11441.1|11439.1|11432.1|11430.1|351
1685716500000|2023-06-02 14:35:00|11438.1|11436.1|11440.6|11438.6|11442.1|11440.1|11437.1|11435.1|171
1685716800000|2023-06-02 14:40:00|11441.1|11439.1|11443.1|11441.1|11444.1|11442.1|11436.6|11434.6|247
1685717100000|2023-06-02 14:45:00|11442.6|11440.6|11445.1|11443.1|11448.1|11446.1|11441.1|11439.1|285
1685717400000|2023-06-02 14:50:00|11444.1|11442.1|11437.1|11435.1|11444.6|11442.6|11435.1|11433.1|313
1685717700000|2023-06-02 14:55:00|11438.1|11436.1|11433.1|11431.1|11438.1|11436.1|11432.1|11430.1|361
1685718000000|2023-06-02 15:00:00|11433.6|11431.6|11442.6|11440.6|11444.1|11442.1|11433.6|11431.6|446
1685718300000|2023-06-02 15:05:00|11442.1|11440.1|11438.1|11436.1|11443.1|11441.1|11436.6|11434.6|386
1685718600000|2023-06-02 15:10:00|11439.1|11437.1|11436.1|11434.1|11441.1|11439.1|11436.1|11434.1|536
1685718900000|2023-06-02 15:15:00|11436.6|11434.6|11442.1|11440.1|11446.1|11444.1|11436.1|11434.1|786
1685719200000|2023-06-02 15:20:00|11443.1|11441.1|11441.1|11439.1|11445.6|11443.6|11440.1|11438.1|384
1685719500000|2023-06-02 15:25:00|11442.1|11440.1|11444.1|11442.1|11449.1|11447.1|11441.6|11439.6|1507
1685719800000|2023-06-02 15:30:00|11445.1|11443.1|11444.1|11442.1|11448.1|11446.1|11441.6|11439.6|1164
1685720100000|2023-06-02 15:35:00|11443.1|11441.1|11438.1|11436.1|11444.1|11442.1|11438.1|11436.1|293
1685720400000|2023-06-02 15:40:00|11438.6|11436.6|11445.6|11443.6|11445.6|11443.6|11437.1|11435.1|133
1685720700000|2023-06-02 15:45:00|11446.1|11444.1|11438.1|11436.1|11446.1|11444.1|11437.6|11435.6|191
1685721000000|2023-06-02 15:50:00|11439.1|11437.1|11442.1|11440.1|11442.1|11440.1|11437.1|11435.1|84
1685721300000|2023-06-02 15:55:00|11441.6|11439.6|11448.1|11446.1|11448.1|11446.1|11441.6|11439.6|53
1685721600000|2023-06-02 16:00:00|11447.6|11445.6|11452.6|11450.6|11452.6|11450.6|11447.6|11445.6|58
1685721900000|2023-06-02 16:05:00|11453.1|11451.1|11455.1|11453.1|11455.6|11453.6|11452.1|11450.1|38
1685722200000|2023-06-02 16:10:00|11455.6|11453.6|11453.6|11451.6|11456.6|11454.6|11452.1|11450.1|109
1685722500000|2023-06-02 16:15:00|11453.1|11451.1|11450.6|11448.6|11453.1|11451.1|11449.1|11447.1|112
1685722800000|2023-06-02 16:20:00|11451.1|11449.1|11455.6|11453.6|11455.6|11453.6|11450.6|11448.6|37
1685723100000|2023-06-02 16:25:00|11456.1|11454.1|11455.1|11453.1|11458.1|11456.1|11454.6|11452.6|27
1685723400000|2023-06-02 16:30:00|11455.6|11453.6|11453.6|11451.6|11455.6|11453.6|11451.6|11449.6|15
1685723700000|2023-06-02 16:35:00|11454.1|11452.1|11454.6|11452.6|11455.6|11453.6|11453.6|11451.6|7
1685724000000|2023-06-02 16:40:00|11454.1|11452.1|11453.6|11451.6|11456.1|11454.1|11452.6|11450.6|17
1685724300000|2023-06-02 16:45:00|11453.1|11451.1|11454.6|11452.6|11458.1|11456.1|11452.1|11450.1|34
1685724600000|2023-06-02 16:50:00|11455.1|11453.1|11459.6|11457.6|11460.1|11458.1|11454.6|11452.6|13
1685724900000|2023-06-02 16:55:00|11460.1|11458.1|11457.6|11455.6|11460.6|11458.6|11457.6|11455.6|17
1685725200000|2023-06-02 17:00:00|11458.1|11456.1|11454.6|11452.6|11458.6|11456.6|11454.6|11452.6|38
1685725500000|2023-06-02 17:05:00|11455.1|11453.1|11457.6|11455.6|11458.6|11456.6|11454.6|11452.6|3
1685725800000|2023-06-02 17:10:00|11458.1|11456.1|11454.6|11452.6|11458.1|11456.1|11453.1|11451.1|3
1685726100000|2023-06-02 17:15:00|11454.1|11452.1|11459.6|11457.6|11460.1|11458.1|11454.1|11452.1|3
1685726400000|2023-06-02 17:20:00|11460.1|11458.1|11460.1|11458.1|11462.6|11460.6|11459.6|11457.6|9
1685726700000|2023-06-02 17:25:00|11460.6|11458.6|11460.6|11458.6|11461.6|11459.6|11458.6|11456.6|0
1685727000000|2023-06-02 17:30:00|11461.1|11459.1|11455.6|11453.6|11461.6|11459.6|11455.6|11453.6|2
1685727300000|2023-06-02 17:35:00|11456.1|11454.1|11456.6|11454.6|11456.6|11454.6|11455.6|11453.6|1
1685727600000|2023-06-02 17:40:00|11457.1|11455.1|11457.1|11455.1|11458.1|11456.1|11454.6|11452.6|8
1685727900000|2023-06-02 17:45:00|11456.6|11454.6|11459.6|11457.6|11459.6|11457.6|11456.1|11454.1|4
1685728200000|2023-06-02 17:50:00|11459.1|11457.1|11459.6|11457.6|11459.6|11457.6|11458.1|11456.1|4
1685728500000|2023-06-02 17:55:00|11460.1|11458.1|11461.6|11459.6|11462.1|11460.1|11459.6|11457.6|1
1685728800000|2023-06-02 18:00:00|11462.1|11460.1|11460.6|11458.6|11462.1|11460.1|11460.1|11458.1|4
1685729100000|2023-06-02 18:05:00|11461.1|11459.1|11456.6|11454.6|11461.1|11459.1|11456.1|11454.1|5
1685729400000|2023-06-02 18:10:00|11457.1|11455.1|11456.6|11454.6|11457.6|11455.6|11455.1|11453.1|6
1685729700000|2023-06-02 18:15:00|11457.1|11455.1|11456.6|11454.6|11458.6|11456.6|11456.1|11454.1|6
1685730000000|2023-06-02 18:20:00|11456.1|11454.1|11460.6|11458.6|11460.6|11458.6|11456.1|11454.1|3
1685730300000|2023-06-02 18:25:00|11460.1|11458.1|11460.6|11458.6|11461.6|11459.6|11460.1|11458.1|4
1685730600000|2023-06-02 18:30:00|11461.1|11459.1|11464.6|11462.6|11464.6|11462.6|11460.6|11458.6|255
1685730900000|2023-06-02 18:35:00|11463.1|11461.1|11464.6|11462.6|11465.6|11463.6|11462.6|11460.6|4
1685731200000|2023-06-02 18:40:00|11465.1|11463.1|11464.6|11462.6|11465.6|11463.6|11464.6|11462.6|2
1685731500000|2023-06-02 18:45:00|11464.1|11462.1|11465.6|11463.6|11467.6|11465.6|11464.1|11462.1|33
1685731800000|2023-06-02 18:50:00|11465.1|11463.1|11465.6|11463.6|11465.6|11463.6|11465.1|11463.1|5
1685732100000|2023-06-02 18:55:00|11466.1|11464.1|11466.6|11464.6|11467.6|11465.6|11466.1|11464.1|3
1685732400000|2023-06-02 19:00:00|11465.1|11463.1|11465.6|11463.6|11465.6|11463.6|11465.1|11463.1|6
1685733000000|2023-06-02 19:10:00|11465.1|11463.1|11470.6|11468.6|11471.6|11469.6|11462.6|11460.6|33
1685733300000|2023-06-02 19:15:00|11471.1|11469.1|11474.6|11472.6|11476.1|11474.1|11471.1|11469.1|35
1685733600000|2023-06-02 19:20:00|11474.1|11472.1|11472.6|11470.6|11474.1|11472.1|11472.1|11470.1|17
1685733900000|2023-06-02 19:25:00|11472.1|11470.1|11467.6|11465.6|11472.1|11470.1|11466.1|11464.1|64
1685734200000|2023-06-02 19:30:00|11468.1|11466.1|11472.1|11470.1|11472.1|11470.1|11468.1|11466.1|5
1685734500000|2023-06-02 19:35:00|11471.1|11469.1|11471.6|11469.6|11471.6|11469.6|11471.1|11469.1|10
1685734800000|2023-06-02 19:40:00|11471.1|11469.1|11471.1|11469.1|11474.1|11472.1|11470.1|11468.1|10
1685735100000|2023-06-02 19:45:00|11470.6|11468.6|11471.6|11469.6|11472.6|11470.6|11468.1|11466.1|6
1685735400000|2023-06-02 19:50:00|11470.6|11468.6|11473.6|11471.6|11473.6|11471.6|11469.6|11467.6|12
1685735700000|2023-06-02 19:55:00|11473.1|11471.1|11468.7|11462.7|11473.1|11471.1|11463.1|11461.1|70
1685736000000|2023-06-02 20:00:00|11471.4|11465.4|11470.5|11464.5|11472.3|11466.3|11469.6|11463.6|0
1685736300000|2023-06-02 20:05:00|11471|11465|11472|11466|11472.3|11466.3|11470.5|11464.5|0
1685736600000|2023-06-02 20:10:00|11471.4|11465.4|11470.5|11464.5|11472.9|11466.9|11469.7|11463.7|0
1685736900000|2023-06-02 20:15:00|11470.3|11464.3|11468.6|11462.6|11471|11465|11468.6|11462.6|0
1685737200000|2023-06-02 20:20:00|11468.8|11462.8|11469.2|11463.2|11469.2|11463.2|11467.7|11461.7|0
1685737500000|2023-06-02 20:25:00|11469.4|11463.4|11470.5|11464.5|11470.5|11464.5|11469.2|11463.2|0
1685737800000|2023-06-02 20:30:00|11471|11465|11469.6|11463.6|11471|11465|11469.6|11463.6|0
1685738100000|2023-06-02 20:35:00|11469.7|11463.7|11467.7|11461.7|11470.1|11464.1|11467.2|11461.2|0
1685738400000|2023-06-02 20:40:00|11468.1|11462.1|11468.1|11462.1|11468.6|11462.6|11467.2|11461.2|0
1685738700000|2023-06-02 20:45:00|11467.7|11461.7|11469.6|11463.6|11470.1|11464.1|11467.7|11461.7|0
1685739000000|2023-06-02 20:50:00|11470.1|11464.1|11472.3|11466.3|11472.3|11466.3|11470.1|11464.1|0
1685739300000|2023-06-02 20:55:00|11472.5|11466.5|11464.2|11458.2|11472.5|11466.5|11464|11458|0
1685916000000|2023-06-04 22:00:00|11459.8|11453.8|11459.3|11453.3|11460.5|11454.5|11458.3|11452.3|0
1685916300000|2023-06-04 22:05:00|11459.1|11453.1|11462.1|11456.1|11462.1|11456.1|11459|11453|0
1685916600000|2023-06-04 22:10:00|11461.7|11455.7|11461.2|11455.2|11461.7|11455.7|11459.9|11453.9|0
1685916900000|2023-06-04 22:15:00|11460.8|11454.8|11464.5|11458.5|11465.4|11459.4|11460.8|11454.8|0
1685917200000|2023-06-04 22:20:00|11464.7|11458.7|11467.8|11461.8|11467.8|11461.8|11464.1|11458.1|0
1685917500000|2023-06-04 22:25:00|11467.3|11461.3|11471.4|11465.4|11471.6|11465.6|11466.9|11460.9|0
1685917800000|2023-06-04 22:30:00|11471|11465|11468.2|11462.2|11471|11465|11467.3|11461.3|0
1685918100000|2023-06-04 22:35:00|11468|11462|11466.9|11460.9|11468.2|11462.2|11466|11460|0
1685918400000|2023-06-04 22:40:00|11467.3|11461.3|11470.1|11464.1|11470.6|11464.6|11467.1|11461.1|0
1685918700000|2023-06-04 22:45:00|11469.7|11463.7|11469.1|11463.1|11470.6|11464.6|11469.1|11463.1|0
1685919000000|2023-06-04 22:50:00|11469.2|11463.2|11470.4|11464.4|11470.7|11464.7|11469.2|11463.2|0
1685919300000|2023-06-04 22:55:00|11470.3|11464.3|11469.8|11463.8|11470.3|11464.3|11468|11462|0
1685919600000|2023-06-04 23:00:00|11469.6|11463.6|11468.9|11462.9|11469.8|11463.8|11468.5|11462.5|0
1685919900000|2023-06-04 23:05:00|11468.5|11462.5|11466.1|11460.1|11468.5|11462.5|11466.1|11460.1|0
1685920200000|2023-06-04 23:10:00|11465.7|11459.7|11462.4|11456.4|11466.1|11460.1|11461.8|11455.8|0
1685920500000|2023-06-04 23:15:00|11462.2|11456.2|11459.1|11453.1|11462.8|11456.8|11459.1|11453.1|0
1685920800000|2023-06-04 23:20:00|11459|11453|11460.9|11454.9|11461.8|11455.8|11458.7|11452.7|0
1685921100000|2023-06-04 23:25:00|11461.5|11455.5|11459.1|11453.1|11461.8|11455.8|11459.1|11453.1|0
1685921400000|2023-06-04 23:30:00|11459|11453|11460.9|11454.9|11460.9|11454.9|11455.9|11449.9|0
1685921700000|2023-06-04 23:35:00|11461.3|11455.3|11457.2|11451.2|11461.5|11455.5|11455.9|11449.9|0
1685922000000|2023-06-04 23:40:00|11457.8|11451.8|11458.7|11452.7|11459.2|11453.2|11457.8|11451.8|0
1685922300000|2023-06-04 23:45:00|11458.1|11452.1|11456.8|11450.8|11458.7|11452.7|11455.9|11449.9|0
1685922600000|2023-06-04 23:50:00|11457.2|11451.2|11459|11453|11459.9|11453.9|11455.9|11449.9|0
1685922900000|2023-06-04 23:55:00|11459.2|11453.2|11458.6|11452.6|11459.5|11453.5|11457.1|11451.1|0
1685923200000|2023-06-05 00:00:00|11458.3|11452.3|11455.6|11449.6|11458.9|11452.9|11455|11449|0
1685923500000|2023-06-05 00:05:00|11456.2|11450.2|11452.8|11446.8|11456.2|11450.2|11452.4|11446.4|0
1685923800000|2023-06-05 00:10:00|11452.6|11446.6|11457.5|11451.5|11457.8|11451.8|11452.4|11446.4|0
1685924100000|2023-06-05 00:15:00|11458|11452|11454.5|11448.5|11458.6|11452.6|11452.2|11446.2|0
1685924400000|2023-06-05 00:20:00|11454.6|11448.6|11460|11454|11460|11454|11454.6|11448.6|0
1685924700000|2023-06-05 00:25:00|11460.1|11454.1|11458.2|11452.2|11460.1|11454.1|11458.2|11452.2|0
1685925000000|2023-06-05 00:30:00|11458.3|11452.3|11460|11454|11460.1|11454.1|11458.2|11452.2|0
1685925300000|2023-06-05 00:35:00|11458.2|11452.2|11461.9|11455.9|11461.9|11455.9|11458.2|11452.2|0
1685925600000|2023-06-05 00:40:00|11463.7|11457.7|11461.9|11455.9|11463.7|11457.7|11461.9|11455.9|0
1685926500000|2023-06-05 00:55:00|11460.1|11454.1|11460|11454|11460.1|11454.1|11458.2|11452.2|0
1685926800000|2023-06-05 01:00:00|11458.2|11452.2|11460.1|11454.1|11460.1|11454.1|11458.2|11452.2|0
1685927100000|2023-06-05 01:05:00|11458.3|11452.3|11458.3|11452.3|11460.1|11454.1|11458.3|11452.3|0
1685927400000|2023-06-05 01:10:00|11460.1|11454.1|11462|11456|11462|11456|11460.1|11454.1|0
1685927700000|2023-06-05 01:15:00|11461.9|11455.9|11456.4|11450.4|11462|11456|11456.4|11450.4|0
1685928000000|2023-06-05 01:20:00|11456.5|11450.5|11454.4|11448.4|11456.5|11450.5|11451|11445|0
1685928300000|2023-06-05 01:25:00|11454.5|11448.5|11452.6|11446.6|11454.5|11448.5|11452.6|11446.6|0
1685928600000|2023-06-05 01:30:00|11450.8|11444.8|11450.7|11444.7|11452.6|11446.6|11450.7|11444.7|0
1685928900000|2023-06-05 01:35:00|11448.9|11442.9|11449|11443|11450.8|11444.8|11447.1|11441.1|0
1685929200000|2023-06-05 01:40:00|11448.9|11442.9|11450.8|11444.8|11450.8|11444.8|11448.9|11442.9|0
1685929500000|2023-06-05 01:45:00|11452.6|11446.6|11456.3|11450.3|11458.1|11452.1|11452.6|11446.6|0
1685929800000|2023-06-05 01:50:00|11458.1|11452.1|11456.2|11450.2|11458.1|11452.1|11455.3|11449.3|0
1685930100000|2023-06-05 01:55:00|11456.3|11450.3|11455.3|11449.3|11458.1|11452.1|11454.4|11448.4|0
1685930400000|2023-06-05 02:00:00|11456.2|11450.2|11456.2|11450.2|11458|11452|11454.4|11448.4|0
1685930700000|2023-06-05 02:05:00|11458|11452|11458.2|11452.2|11458.2|11452.2|11456.2|11450.2|0
1685931000000|2023-06-05 02:10:00|11456.4|11450.4|11458.2|11452.2|11458.2|11452.2|11456.4|11450.4|0
1685931300000|2023-06-05 02:15:00|11460|11454|11460.1|11454.1|11460.1|11454.1|11458.2|11452.2|0
1685931600000|2023-06-05 02:20:00|11460|11454|11460.1|11454.1|11460.1|11454.1|11458.2|11452.2|0
1685931900000|2023-06-05 02:25:00|11460|11454|11460|11454|11460.1|11454.1|11458.2|11452.2|0
1685932200000|2023-06-05 02:30:00|11458.2|11452.2|11460.1|11454.1|11461.9|11455.9|11458.2|11452.2|0
1685932500000|2023-06-05 02:35:00|11460|11454|11458.3|11452.3|11460.1|11454.1|11458.2|11452.2|0
1685932800000|2023-06-05 02:40:00|11459.2|11453.2|11458.2|11452.2|11460.1|11454.1|11458.2|11452.2|0
1685933100000|2023-06-05 02:45:00|11459.1|11453.1|11460.1|11454.1|11460.1|11454.1|11459.1|11453.1|0
1685933400000|2023-06-05 02:50:00|11460|11454|11461.9|11455.9|11461.9|11455.9|11460|11454|0
1685933700000|2023-06-05 02:55:00|11460.1|11454.1|11460.1|11454.1|11460.1|11454.1|11460.1|11454.1|0
1685934000000|2023-06-05 03:00:00|11461.9|11455.9|11461.9|11455.9|11461.9|11455.9|11461.9|11455.9|0
1685934300000|2023-06-05 03:05:00|11460.1|11454.1|11461.9|11455.9|11461.9|11455.9|11460.1|11454.1|0
1685934600000|2023-06-05 03:10:00|11460.1|11454.1|11460.1|11454.1|11460.1|11454.1|11460.1|11454.1|0
1685934900000|2023-06-05 03:15:00|11461|11455|11460.1|11454.1|11462|11456|11460.1|11454.1|0
1685935200000|2023-06-05 03:20:00|11460.2|11454.2|11462|11456|11462|11456|11460.1|11454.1|0
1685935500000|2023-06-05 03:25:00|11461.1|11455.1|11460.1|11454.1|11462|11456|11460.1|11454.1|0
1685935800000|2023-06-05 03:30:00|11459.7|11453.7|11459.7|11453.7|11459.8|11453.8|11457.9|11451.9|0
1685936100000|2023-06-05 03:35:00|11459.8|11453.8|11457.9|11451.9|11459.8|11453.8|11457.9|11451.9|0
1685936400000|2023-06-05 03:40:00|11456.1|11450.1|11456|11450|11457.9|11451.9|11456|11450|0
1685936700000|2023-06-05 03:45:00|11456.5|11450.5|11456.4|11450.4|11458.3|11452.3|11456.4|11450.4|0
1685937000000|2023-06-05 03:50:00|11456.5|11450.5|11456.4|11450.4|11458.3|11452.3|11456.4|11450.4|0
1685937300000|2023-06-05 03:55:00|11456.5|11450.5|11456.5|11450.5|11456.5|11450.5|11456.4|11450.4|0
1685937900000|2023-06-05 04:05:00|11456.4|11450.4|11456.5|11450.5|11456.5|11450.5|11456.4|11450.4|0
1685938200000|2023-06-05 04:10:00|11456.4|11450.4|11454.7|11448.7|11456.4|11450.4|11454.6|11448.6|0
1685938500000|2023-06-05 04:15:00|11454.6|11448.6|11454.7|11448.7|11454.7|11448.7|11454.6|11448.6|0
1685938800000|2023-06-05 04:20:00|11452.9|11446.9|11452.9|11446.9|11452.9|11446.9|11452.8|11446.8|0
1685939100000|2023-06-05 04:25:00|11452.8|11446.8|11452.8|11446.8|11452.8|11446.8|11452.8|11446.8|0
1685939400000|2023-06-05 04:30:00|11451|11445|11449.2|11443.2|11451|11445|11449.2|11443.2|0
1685939700000|2023-06-05 04:35:00|11449.9|11443.9|11449.8|11443.8|11453.5|11447.5|11449.8|11443.8|0
1685940000000|2023-06-05 04:40:00|11449.9|11443.9|11451.6|11445.6|11451.6|11445.6|11449.8|11443.8|0
1685940300000|2023-06-05 04:45:00|11451.7|11445.7|11451.6|11445.6|11451.7|11445.7|11451.6|11445.6|0
1685940600000|2023-06-05 04:50:00|11451.7|11445.7|11451.7|11445.7|11453.5|11447.5|11451.6|11445.6|0
1685940900000|2023-06-05 04:55:00|11452|11446|11450.9|11444.9|11452.7|11446.7|11450.9|11444.9|0
1685941200000|2023-06-05 05:00:00|11450.8|11444.8|11450.8|11444.8|11452.6|11446.6|11450.8|11444.8|0
1685941500000|2023-06-05 05:05:00|11450.9|11444.9|11452.7|11446.7|11452.7|11446.7|11450.9|11444.9|0
1685941800000|2023-06-05 05:10:00|11450.9|11444.9|11452.7|11446.7|11452.7|11446.7|11450.8|11444.8|0
1685942100000|2023-06-05 05:15:00|11452.6|11446.6|11452.6|11446.6|11452.7|11446.7|11452.6|11446.6|0
1685942400000|2023-06-05 05:20:00|11452.7|11446.7|11449|11443|11452.7|11446.7|11447.2|11441.2|0
1685942700000|2023-06-05 05:25:00|11447.2|11441.2|11449|11443|11449|11443|11447.2|11441.2|0
1685943000000|2023-06-05 05:30:00|11450.8|11444.8|11450.9|11444.9|11450.9|11444.9|11450.8|11444.8|0
1685943300000|2023-06-05 05:35:00|11450.8|11444.8|11456.3|11450.3|11456.4|11450.4|11450.8|11444.8|0
1685943600000|2023-06-05 05:40:00|11454.6|11448.6|11454.6|11448.6|11458.2|11452.2|11454.5|11448.5|0
1685943900000|2023-06-05 05:45:00|11452.3|11446.3|11454.2|11448.2|11454.2|11448.2|11450.5|11444.5|0
1685944200000|2023-06-05 05:50:00|11452.4|11446.4|11452.3|11446.3|11454.2|11448.2|11452.3|11446.3|0
1685944500000|2023-06-05 05:55:00|11450.5|11444.5|11450.6|11444.6|11452.3|11446.3|11450.5|11444.5|0
1685944800000|2023-06-05 06:00:00|11450.6|11448.6|11462.6|11460.6|11466.1|11464.1|11449.6|11447.6|79
1685945100000|2023-06-05 06:05:00|11462.1|11460.1|11471.6|11469.6|11472.6|11470.6|11462.1|11460.1|41
1685945400000|2023-06-05 06:10:00|11470.6|11468.6|11469.6|11467.6|11473.1|11471.1|11469.6|11467.6|28
1685945700000|2023-06-05 06:15:00|11469.1|11467.1|11474.6|11472.6|11474.6|11472.6|11468.6|11466.6|23
1685946000000|2023-06-05 06:20:00|11475.1|11473.1|11477.6|11475.6|11479.6|11477.6|11475.1|11473.1|16
1685946300000|2023-06-05 06:25:00|11478.1|11476.1|11475.6|11473.6|11478.1|11476.1|11475.6|11473.6|15
1685946600000|2023-06-05 06:30:00|11475.1|11473.1|11471.1|11469.1|11475.1|11473.1|11471.1|11469.1|36
1685946900000|2023-06-05 06:35:00|11470.6|11468.6|11472.1|11470.1|11472.1|11470.1|11470.6|11468.6|13
1685947200000|2023-06-05 06:40:00|11471.1|11469.1|11471.6|11469.6|11472.6|11470.6|11471.1|11469.1|24
1685947500000|2023-06-05 06:45:00|11470.6|11468.6|11468.6|11466.6|11471.1|11469.1|11468.1|11466.1|22
1685947800000|2023-06-05 06:50:00|11469.1|11467.1|11475.1|11473.1|11475.1|11473.1|11467.1|11465.1|37
1685948100000|2023-06-05 06:55:00|11475.6|11473.6|11480.6|11478.6|11481.6|11479.6|11470.6|11468.6|145
1685948400000|2023-06-05 07:00:00|11480.1|11478.1|11453.6|11451.6|11482.6|11480.6|11451.1|11449.1|713
1685948700000|2023-06-05 07:05:00|11453.1|11451.1|11461.6|11459.6|11465.6|11463.6|11453.1|11451.1|378
1685949000000|2023-06-05 07:10:00|11462.1|11460.1|11468.6|11466.6|11471.6|11469.6|11459.6|11457.6|388
1685949300000|2023-06-05 07:15:00|11468.1|11466.1|11470.6|11468.6|11471.6|11469.6|11457.1|11455.1|193
1685949600000|2023-06-05 07:20:00|11470.1|11468.1|11465.6|11463.6|11470.6|11468.6|11462.6|11460.6|148
1685949900000|2023-06-05 07:25:00|11465.1|11463.1|11478.6|11476.6|11483.6|11481.6|11465.1|11463.1|273
1685950200000|2023-06-05 07:30:00|11478.1|11476.1|11484.1|11482.1|11486.1|11484.1|11473.6|11471.6|207
1685950500000|2023-06-05 07:35:00|11483.6|11481.6|11484.1|11482.1|11490.1|11488.1|11482.1|11480.1|320
1685950800000|2023-06-05 07:40:00|11483.9|11481.9|11476.9|11474.9|11483.9|11481.9|11469.9|11467.9|157
1685951100000|2023-06-05 07:45:00|11476.4|11474.4|11474.9|11472.9|11481.4|11479.4|11472.9|11470.9|242
1685951400000|2023-06-05 07:50:00|11473.9|11471.9|11463.9|11461.9|11477.4|11475.4|11461.9|11459.9|191
1685951700000|2023-06-05 07:55:00|11463.4|11461.4|11466.4|11464.4|11467.9|11465.9|11462.9|11460.9|140
1685952000000|2023-06-05 08:00:00|11466.9|11464.9|11473.9|11471.9|11477.9|11475.9|11465.9|11463.9|104
1685952300000|2023-06-05 08:05:00|11473.4|11471.4|11470.9|11468.9|11475.4|11473.4|11469.9|11467.9|124
1685952600000|2023-06-05 08:10:00|11470.4|11468.4|11464.9|11462.9|11471.4|11469.4|11463.9|11461.9|119
1685952900000|2023-06-05 08:15:00|11463.9|11461.9|11470.9|11468.9|11470.9|11468.9|11460.9|11458.9|155
1685953200000|2023-06-05 08:20:00|11471.4|11469.4|11479.4|11477.4|11479.9|11477.9|11466.9|11464.9|101
1685953500000|2023-06-05 08:25:00|11479.9|11477.9|11471.4|11469.4|11480.9|11478.9|11470.4|11468.4|119
1685953800000|2023-06-05 08:30:00|11470.9|11468.9|11476.9|11474.9|11480.9|11478.9|11470.9|11468.9|114
1685954100000|2023-06-05 08:35:00|11477.9|11475.9|11477.4|11475.4|11480.9|11478.9|11473.9|11471.9|137
1685954400000|2023-06-05 08:40:00|11476.9|11474.9|11475.4|11473.4|11479.4|11477.4|11473.9|11471.9|77
1685954700000|2023-06-05 08:45:00|11474.9|11472.9|11477.4|11475.4|11479.4|11477.4|11469.4|11467.4|323
1685955000000|2023-06-05 08:50:00|11477.9|11475.9|11475.4|11473.4|11481.4|11479.4|11474.9|11472.9|79
1685955300000|2023-06-05 08:55:00|11475.9|11473.9|11479.9|11477.9|11482.9|11480.9|11475.9|11473.9|261
1685955600000|2023-06-05 09:00:00|11478.9|11476.9|11478.9|11476.9|11481.9|11479.9|11476.9|11474.9|117
1685955900000|2023-06-05 09:05:00|11479.4|11477.4|11476.9|11474.9|11480.9|11478.9|11472.4|11470.4|149
1685956200000|2023-06-05 09:10:00|11476.4|11474.4|11477.9|11475.9|11481.9|11479.9|11474.9|11472.9|3601
1685956500000|2023-06-05 09:15:00|11476.4|11474.4|11475.9|11473.9|11476.9|11474.9|11471.9|11469.9|143
1685956800000|2023-06-05 09:20:00|11476.4|11474.4|11473.9|11471.9|11477.9|11475.9|11473.9|11471.9|179
1685957100000|2023-06-05 09:25:00|11473.4|11471.4|11469.4|11467.4|11473.9|11471.9|11466.9|11464.9|80
1685957400000|2023-06-05 09:30:00|11468.9|11466.9|11470.4|11468.4|11471.4|11469.4|11466.9|11464.9|81
1685957700000|2023-06-05 09:35:00|11469.9|11467.9|11460.4|11458.4|11469.9|11467.9|11459.9|11457.9|71
1685958000000|2023-06-05 09:40:00|11460.9|11458.9|11465.9|11463.9|11466.9|11464.9|11460.4|11458.4|73
1685958300000|2023-06-05 09:45:00|11466.4|11464.4|11470.9|11468.9|11472.9|11470.9|11465.9|11463.9|64
1685958600000|2023-06-05 09:50:00|11471.4|11469.4|11465.9|11463.9|11472.4|11470.4|11465.9|11463.9|96
1685958900000|2023-06-05 09:55:00|11463.9|11461.9|11461.9|11459.9|11463.9|11461.9|11459.9|11457.9|98
1685959200000|2023-06-05 10:00:00|11461.4|11459.4|11467.4|11465.4|11467.9|11465.9|11461.4|11459.4|120
1685959500000|2023-06-05 10:05:00|11466.9|11464.9|11466.4|11464.4|11469.4|11467.4|11463.9|11461.9|180
1685959800000|2023-06-05 10:10:00|11465.9|11463.9|11467.9|11465.9|11468.4|11466.4|11465.4|11463.4|155
1685960100000|2023-06-05 10:15:00|11467.4|11465.4|11461.4|11459.4|11468.9|11466.9|11460.4|11458.4|188
1685960400000|2023-06-05 10:20:00|11461.9|11459.9|11458.9|11456.9|11463.9|11461.9|11456.9|11454.9|168
1685960700000|2023-06-05 10:25:00|11459.4|11457.4|11460.4|11458.4|11461.9|11459.9|11459.4|11457.4|63
1685961000000|2023-06-05 10:30:00|11460.9|11458.9|11459.9|11457.9|11462.9|11460.9|11458.9|11456.9|84
1685961300000|2023-06-05 10:35:00|11460.4|11458.4|11459.4|11457.4|11461.4|11459.4|11457.4|11455.4|98
1685961600000|2023-06-05 10:40:00|11458.9|11456.9|11461.4|11459.4|11461.9|11459.9|11456.9|11454.9|61
1685961900000|2023-06-05 10:45:00|11461.9|11459.9|11463.9|11461.9|11465.9|11463.9|11461.4|11459.4|95
1685962200000|2023-06-05 10:50:00|11464.4|11462.4|11464.4|11462.4|11466.9|11464.9|11462.9|11460.9|70
1685962500000|2023-06-05 10:55:00|11463.9|11461.9|11463.4|11461.4|11464.9|11462.9|11461.9|11459.9|126
1685962800000|2023-06-05 11:00:00|11462.9|11460.9|11465.9|11463.9|11465.9|11463.9|11461.9|11459.9|49
1685963100000|2023-06-05 11:05:00|11465.4|11463.4|11461.4|11459.4|11465.9|11463.9|11460.9|11458.9|183
1685963400000|2023-06-05 11:10:00|11460.9|11458.9|11462.4|11460.4|11464.9|11462.9|11460.9|11458.9|100
1685963700000|2023-06-05 11:15:00|11461.9|11459.9|11465.9|11463.9|11465.9|11463.9|11461.9|11459.9|63
1685964000000|2023-06-05 11:20:00|11466.4|11464.4|11464.9|11462.9|11466.9|11464.9|11464.9|11462.9|43
1685964300000|2023-06-05 11:25:00|11465.4|11463.4|11461.9|11459.9|11465.9|11463.9|11459.9|11457.9|55
1685964600000|2023-06-05 11:30:00|11461.4|11459.4|11458.4|11456.4|11463.4|11461.4|11457.9|11455.9|41
1685964900000|2023-06-05 11:35:00|11458.9|11456.9|11457.9|11455.9|11459.9|11457.9|11456.9|11454.9|51
1685965200000|2023-06-05 11:40:00|11458.4|11456.4|11457.9|11455.9|11458.4|11456.4|11453.4|11451.4|80
1685965500000|2023-06-05 11:45:00|11457.4|11455.4|11469.9|11467.9|11470.4|11468.4|11457.4|11455.4|128
1685965800000|2023-06-05 11:50:00|11469.4|11467.4|11462.4|11460.4|11470.4|11468.4|11462.4|11460.4|136
1685966100000|2023-06-05 11:55:00|11462.9|11460.9|11463.4|11461.4|11466.4|11464.4|11462.4|11460.4|64
1685966400000|2023-06-05 12:00:00|11462.9|11460.9|11465.9|11463.9|11466.4|11464.4|11462.4|11460.4|100
1685966700000|2023-06-05 12:05:00|11466.4|11464.4|11466.4|11464.4|11470.4|11468.4|11465.4|11463.4|209
1685967000000|2023-06-05 12:10:00|11465.4|11463.4|11468.4|11466.4|11470.9|11468.9|11464.4|11462.4|124
1685967300000|2023-06-05 12:15:00|11468.9|11466.9|11463.4|11461.4|11468.9|11466.9|11461.4|11459.4|149
1685967600000|2023-06-05 12:20:00|11463.9|11461.9|11467.4|11465.4|11468.4|11466.4|11463.4|11461.4|2068
1685967900000|2023-06-05 12:25:00|11467.9|11465.9|11470.4|11468.4|11470.4|11468.4|11465.9|11463.9|625
1685968200000|2023-06-05 12:30:00|11469.9|11467.9|11469.9|11467.9|11471.4|11469.4|11466.4|11464.4|137
1685968500000|2023-06-05 12:35:00|11469.4|11467.4|11469.4|11467.4|11472.4|11470.4|11468.4|11466.4|121
1685968800000|2023-06-05 12:40:00|11469.9|11467.9|11473.4|11471.4|11473.9|11471.9|11469.4|11467.4|128
1685969100000|2023-06-05 12:45:00|11472.4|11470.4|11480.4|11478.4|11480.4|11478.4|11472.4|11470.4|102
1685969400000|2023-06-05 12:50:00|11481.4|11479.4|11476.9|11474.9|11481.4|11479.4|11473.4|11471.4|122
1685969700000|2023-06-05 12:55:00|11476.4|11474.4|11472.9|11470.9|11477.4|11475.4|11471.9|11469.9|102
1685970000000|2023-06-05 13:00:00|11473.4|11471.4|11475.9|11473.9|11480.9|11478.9|11473.4|11471.4|156
1685970300000|2023-06-05 13:05:00|11475.4|11473.4|11472.4|11470.4|11476.4|11474.4|11471.4|11469.4|173
1685970600000|2023-06-05 13:10:00|11472.9|11470.9|11467.4|11465.4|11472.9|11470.9|11467.4|11465.4|224
1685970900000|2023-06-05 13:15:00|11467.9|11465.9|11469.4|11467.4|11470.4|11468.4|11466.4|11464.4|125
1685971200000|2023-06-05 13:20:00|11470.4|11468.4|11464.9|11462.9|11470.4|11468.4|11463.4|11461.4|159
1685971500000|2023-06-05 13:25:00|11465.4|11463.4|11462.4|11460.4|11466.4|11464.4|11461.4|11459.4|211
1685971800000|2023-06-05 13:30:00|11461.9|11459.9|11460.9|11458.9|11462.9|11460.9|11456.9|11454.9|322
1685972100000|2023-06-05 13:35:00|11460.4|11458.4|11458.9|11456.9|11463.4|11461.4|11458.4|11456.4|223
1685972400000|2023-06-05 13:40:00|11458.4|11456.4|11461.4|11459.4|11462.4|11460.4|11455.9|11453.9|182
1685972700000|2023-06-05 13:45:00|11461.9|11459.9|11464.4|11462.4|11465.4|11463.4|11457.4|11455.4|243
1685973000000|2023-06-05 13:50:00|11464.9|11462.9|11459.4|11457.4|11464.9|11462.9|11459.4|11457.4|356
1685973300000|2023-06-05 13:55:00|11459.9|11457.9|11452.9|11450.9|11459.9|11457.9|11452.9|11450.9|260
1685973600000|2023-06-05 14:00:00|11453.4|11451.4|11446.4|11444.4|11462.4|11460.4|11443.4|11441.4|580
1685973900000|2023-06-05 14:05:00|11445.9|11443.9|11441.9|11439.9|11447.4|11445.4|11436.4|11434.4|539
1685974200000|2023-06-05 14:10:00|11441.7|11439.7|11423.2|11421.2|11442.2|11440.2|11420.7|11418.7|722
1685974500000|2023-06-05 14:15:00|11423.7|11421.7|11418.2|11416.2|11426.7|11424.7|11416.7|11414.7|303
1685974800000|2023-06-05 14:20:00|11417.2|11415.2|11427.2|11425.2|11428.2|11426.2|11415.7|11413.7|355
1685975100000|2023-06-05 14:25:00|11426.7|11424.7|11417.7|11415.7|11428.2|11426.2|11417.2|11415.2|488
1685975400000|2023-06-05 14:30:00|11418.2|11416.2|11426.7|11424.7|11427.2|11425.2|11415.2|11413.2|468
1685975700000|2023-06-05 14:35:00|11426.2|11424.2|11421.2|11419.2|11426.2|11424.2|11419.7|11417.7|326
1685976000000|2023-06-05 14:40:00|11420.2|11418.2|11425.2|11423.2|11427.2|11425.2|11420.2|11418.2|241
1685976300000|2023-06-05 14:45:00|11425.7|11423.7|11427.2|11425.2|11429.7|11427.7|11424.2|11422.2|200
1685976600000|2023-06-05 14:50:00|11426.7|11424.7|11423.7|11421.7|11427.2|11425.2|11422.2|11420.2|240
1685976900000|2023-06-05 14:55:00|11424.2|11422.2|11417.2|11415.2|11427.2|11425.2|11415.2|11413.2|233
1685977200000|2023-06-05 15:00:00|11418.2|11416.2|11423.2|11421.2|11428.2|11426.2|11416.7|11414.7|385
1685977500000|2023-06-05 15:05:00|11423.7|11421.7|11420.2|11418.2|11423.7|11421.7|11415.7|11413.7|255
1685977800000|2023-06-05 15:10:00|11419.7|11417.7|11414.7|11412.7|11420.2|11418.2|11412.7|11410.7|228
1685978100000|2023-06-05 15:15:00|11415.2|11413.2|11414.2|11412.2|11417.2|11415.2|11413.2|11411.2|313
1685978400000|2023-06-05 15:20:00|11415.2|11413.2|11412.2|11410.2|11415.2|11413.2|11410.7|11408.7|258
1685978700000|2023-06-05 15:25:00|11411.7|11409.7|11416.2|11414.2|11418.2|11416.2|11411.2|11409.2|585
1685979000000|2023-06-05 15:30:00|11417.2|11415.2|11417.2|11415.2|11419.2|11417.2|11414.2|11412.2|561
1685979300000|2023-06-05 15:35:00|11416.7|11414.7|11420.7|11418.7|11420.7|11418.7|11413.2|11411.2|285
1685979600000|2023-06-05 15:40:00|11421.2|11419.2|11418.2|11416.2|11421.7|11419.7|11416.2|11414.2|94
1685979900000|2023-06-05 15:45:00|11418.7|11416.7|11418.2|11416.2|11419.2|11417.2|11416.2|11414.2|29
1685980200000|2023-06-05 15:50:00|11417.7|11415.7|11417.7|11415.7|11420.7|11418.7|11417.2|11415.2|36
1685980500000|2023-06-05 15:55:00|11418.2|11416.2|11418.2|11416.2|11420.2|11418.2|11416.7|11414.7|44
1685980800000|2023-06-05 16:00:00|11417.7|11415.7|11411.7|11409.7|11419.2|11417.2|11411.2|11409.2|24
1685981100000|2023-06-05 16:05:00|11412.2|11410.2|11414.7|11412.7|11414.7|11412.7|11412.2|11410.2|46
1685981400000|2023-06-05 16:10:00|11415.2|11413.2|11415.2|11413.2|11415.7|11413.7|11412.7|11410.7|44
1685981700000|2023-06-05 16:15:00|11414.7|11412.7|11414.7|11412.7|11415.7|11413.7|11413.2|11411.2|20
1685982000000|2023-06-05 16:20:00|11415.2|11413.2|11413.7|11411.7|11415.2|11413.2|11412.2|11410.2|25
1685982300000|2023-06-05 16:25:00|11413.2|11411.2|11414.2|11412.2|11414.7|11412.7|11412.7|11410.7|5
1685982600000|2023-06-05 16:30:00|11414.7|11412.7|11413.2|11411.2|11415.2|11413.2|11412.7|11410.7|12
1685982900000|2023-06-05 16:35:00|11412.7|11410.7|11411.2|11409.2|11413.7|11411.7|11411.2|11409.2|21
1685983200000|2023-06-05 16:40:00|11409.7|11407.7|11412.2|11410.2|11412.7|11410.7|11409.7|11407.7|14
1685983500000|2023-06-05 16:45:00|11412.7|11410.7|11411.7|11409.7|11413.7|11411.7|11411.2|11409.2|3
1685983800000|2023-06-05 16:50:00|11412.2|11410.2|11409.7|11407.7|11414.2|11412.2|11409.2|11407.2|22
1685984100000|2023-06-05 16:55:00|11410.2|11408.2|11410.7|11408.7|11411.2|11409.2|11407.7|11405.7|30
1685984400000|2023-06-05 17:00:00|11411.2|11409.2|11410.2|11408.2|11411.2|11409.2|11408.7|11406.7|18
1685984700000|2023-06-05 17:05:00|11410.7|11408.7|11412.2|11410.2|11412.2|11410.2|11409.7|11407.7|24
1685985000000|2023-06-05 17:10:00|11411.7|11409.7|11409.7|11407.7|11412.2|11410.2|11408.7|11406.7|37
1685985300000|2023-06-05 17:15:00|11409.2|11407.2|11407.7|11405.7|11409.7|11407.7|11406.2|11404.2|9
1685985600000|2023-06-05 17:20:00|11407.2|11405.2|11406.7|11404.7|11407.7|11405.7|11404.7|11402.7|2
1685985900000|2023-06-05 17:25:00|11406.2|11404.2|11401.2|11399.2|11406.7|11404.7|11399.2|11397.2|36
1685986200000|2023-06-05 17:30:00|11401.7|11399.7|11397.7|11395.7|11401.7|11399.7|11395.7|11393.7|6
1685986500000|2023-06-05 17:35:00|11396.7|11394.7|11397.2|11395.2|11397.7|11395.7|11393.7|11391.7|0
1685986800000|2023-06-05 17:40:00|11396.7|11394.7|11398.2|11396.2|11399.7|11397.7|11396.7|11394.7|5
1685987100000|2023-06-05 17:45:00|11398.7|11396.7|11401.7|11399.7|11401.7|11399.7|11398.2|11396.2|2
1685987400000|2023-06-05 17:50:00|11401.2|11399.2|11399.7|11397.7|11401.2|11399.2|11399.7|11397.7|1
1685987700000|2023-06-05 17:55:00|11399.2|11397.2|11402.2|11400.2|11402.7|11400.7|11398.7|11396.7|2
1685988000000|2023-06-05 18:00:00|11401.7|11399.7|11402.2|11400.2|11402.7|11400.7|11401.7|11399.7|0
1685988300000|2023-06-05 18:05:00|11401.7|11399.7|11397.7|11395.7|11402.2|11400.2|11395.7|11393.7|7
1685988600000|2023-06-05 18:10:00|11398.2|11396.2|11397.7|11395.7|11400.7|11398.7|11396.7|11394.7|20
1685988900000|2023-06-05 18:15:00|11397.2|11395.2|11399.7|11397.7|11400.7|11398.7|11396.7|11394.7|1
1685989200000|2023-06-05 18:20:00|11400.2|11398.2|11401.2|11399.2|11402.2|11400.2|11399.7|11397.7|1
1685989500000|2023-06-05 18:25:00|11400.7|11398.7|11399.7|11397.7|11401.2|11399.2|11395.7|11393.7|8
1685989800000|2023-06-05 18:30:00|11400.7|11398.7|11383.7|11381.7|11400.7|11398.7|11380.7|11378.7|37
1685990100000|2023-06-05 18:35:00|11384.2|11382.2|11381.7|11379.7|11389.7|11387.7|11381.7|11379.7|21
1685990400000|2023-06-05 18:40:00|11382.2|11380.2|11384.7|11382.7|11386.2|11384.2|11382.2|11380.2|18
1685990700000|2023-06-05 18:45:00|11384.2|11382.2|11383.7|11381.7|11384.2|11382.2|11380.7|11378.7|13
1685991000000|2023-06-05 18:50:00|11383.2|11381.2|11389.2|11387.2|11389.7|11387.7|11380.7|11378.7|47
1685991300000|2023-06-05 18:55:00|11389.7|11387.7|11392.7|11390.7|11393.2|11391.2|11389.2|11387.2|22
1685991600000|2023-06-05 19:00:00|11393.2|11391.2|11386.7|11384.7|11395.7|11393.7|11385.7|11383.7|52
1685991900000|2023-06-05 19:05:00|11386.2|11384.2|11387.7|11385.7|11392.7|11390.7|11386.2|11384.2|12
1685992200000|2023-06-05 19:10:00|11388.2|11386.2|11396.7|11394.7|11397.2|11395.2|11387.7|11385.7|9
1685992500000|2023-06-05 19:15:00|11397.2|11395.2|11394.7|11392.7|11397.2|11395.2|11393.7|11391.7|16
1685992800000|2023-06-05 19:20:00|11395.2|11393.2|11395.2|11393.2|11395.7|11393.7|11393.7|11391.7|6
1685993100000|2023-06-05 19:25:00|11394.7|11392.7|11395.2|11393.2|11395.7|11393.7|11392.7|11390.7|39
1685993400000|2023-06-05 19:30:00|11394.7|11392.7|11394.7|11392.7|11396.7|11394.7|11394.2|11392.2|4
1685993700000|2023-06-05 19:35:00|11395.2|11393.2|11395.7|11393.7|11395.7|11393.7|11392.7|11390.7|4
1685994000000|2023-06-05 19:40:00|11396.2|11394.2|11397.2|11395.2|11397.7|11395.7|11396.2|11394.2|4
1685994300000|2023-06-05 19:45:00|11396.7|11394.7|11397.2|11395.2|11397.7|11395.7|11395.2|11393.2|6
1685994600000|2023-06-05 19:50:00|11399.2|11397.2|11396.2|11394.2|11399.2|11397.2|11394.7|11392.7|28
1685994900000|2023-06-05 19:55:00|11398.7|11396.7|11394.6|11388.6|11399.7|11397.7|11392.2|11388.6|49
1685995200000|2023-06-05 20:00:00|11392.8|11386.8|11392.8|11386.8|11395.6|11389.6|11391.3|11385.3|0
1685995500000|2023-06-05 20:05:00|11392.3|11386.3|11392.8|11386.8|11393|11387|11391.3|11385.3|0
1685995800000|2023-06-05 20:10:00|11392.6|11386.6|11394.1|11388.1|11394.1|11388.1|11391.9|11385.9|0
1685996100000|2023-06-05 20:15:00|11394.7|11388.7|11395.2|11389.2|11395.6|11389.6|11394.1|11388.1|0
1685996400000|2023-06-05 20:20:00|11394.7|11388.7|11393.7|11387.7|11396.5|11390.5|11392.6|11386.6|0
1685996700000|2023-06-05 20:25:00|11393.8|11387.8|11394.1|11388.1|11394.7|11388.7|11393|11387|0
1685997000000|2023-06-05 20:30:00|11394.7|11388.7|11394.7|11388.7|11394.7|11388.7|11393.7|11387.7|0
1685997300000|2023-06-05 20:35:00|11394.5|11388.5|11395.6|11389.6|11395.6|11389.6|11394.1|11388.1|0
1685997600000|2023-06-05 20:40:00|11395.2|11389.2|11396.5|11390.5|11396.5|11390.5|11394.7|11388.7|0
1685997900000|2023-06-05 20:45:00|11396.3|11390.3|11397.1|11391.1|11397.5|11391.5|11396.2|11390.2|0
1685998200000|2023-06-05 20:50:00|11396.5|11390.5|11396.2|11390.2|11396.5|11390.5|11394.1|11388.1|0
1685998500000|2023-06-05 20:55:00|11395.8|11389.8|11391.3|11385.3|11396.5|11390.5|11390.8|11384.8|0
1685998800000|2023-06-05 21:00:00|11391|11385|11392.6|11386.6|11392.6|11386.6|11391|11385|0
1685999100000|2023-06-05 21:05:00|11392.8|11386.8|11392.8|11386.8|11393.4|11387.4|11392.3|11386.3|0
1685999400000|2023-06-05 21:10:00|11392.4|11386.4|11393|11387|11393.6|11387.6|11392.4|11386.4|0
1685999700000|2023-06-05 21:15:00|11392.8|11386.8|11393.2|11387.2|11393.7|11387.7|11392.8|11386.8|0
1686000000000|2023-06-05 21:20:00|11393.6|11387.6|11393.4|11387.4|11394.5|11388.5|11393.2|11387.2|0
1686000300000|2023-06-05 21:25:00|11393.2|11387.2|11393|11387|11393.2|11387.2|11393|11387|0
1686000600000|2023-06-05 21:30:00|11393.2|11387.2|11393.2|11387.2|11393.2|11387.2|11393.2|11387.2|0
1686000900000|2023-06-05 21:35:00|11393|11387|11393.2|11387.2|11393.6|11387.6|11393|11387|0
1686001500000|2023-06-05 21:45:00|11393|11387|11393|11387|11393|11387|11393|11387|0
1686001800000|2023-06-05 21:50:00|11392.8|11386.8|11393.2|11387.2|11393.2|11387.2|11392.8|11386.8|0
1686002100000|2023-06-05 21:55:00|11393|11387|11392.4|11386.4|11393|11387|11392.4|11386.4|0
1686002400000|2023-06-05 22:00:00|11392.3|11386.3|11390|11384|11392.3|11386.3|11387.2|11381.2|0
1686002700000|2023-06-05 22:05:00|11390.2|11384.2|11388.5|11382.5|11390.2|11384.2|11387.6|11381.6|0
1686003000000|2023-06-05 22:10:00|11388.6|11382.6|11386.7|11380.7|11391|11385|11386.5|11380.5|0
1686003300000|2023-06-05 22:15:00|11387.1|11381.1|11385.4|11379.4|11387.2|11381.2|11384.8|11378.8|0
1686003600000|2023-06-05 22:20:00|11385.2|11379.2|11388.1|11382.1|11388.8|11382.8|11384.5|11378.5|0
1686003900000|2023-06-05 22:25:00|11387.9|11381.9|11388.3|11382.3|11388.8|11382.8|11387.9|11381.9|0
1686004200000|2023-06-05 22:30:00|11388.8|11382.8|11385.5|11379.5|11388.8|11382.8|11385.1|11379.1|0
1686004500000|2023-06-05 22:35:00|11386.1|11380.1|11386.4|11380.4|11387|11381|11386.1|11380.1|0
1686004800000|2023-06-05 22:40:00|11386.8|11380.8|11386.1|11380.1|11387|11381|11384.2|11378.2|0
1686005100000|2023-06-05 22:45:00|11386.2|11380.2|11385.5|11379.5|11386.4|11380.4|11385.1|11379.1|0
1686005400000|2023-06-05 22:50:00|11385.9|11379.9|11387|11381|11387.9|11381.9|11385.9|11379.9|0
1686005700000|2023-06-05 22:55:00|11386.4|11380.4|11384.6|11378.6|11387|11381|11384.6|11378.6|0
1686006000000|2023-06-05 23:00:00|11385.1|11379.1|11386.4|11380.4|11386.4|11380.4|11384.6|11378.6|0
1686006300000|2023-06-05 23:05:00|11387|11381|11387.9|11381.9|11387.9|11381.9|11387|11381|0
1686006600000|2023-06-05 23:10:00|11388.1|11382.1|11387|11381|11388.1|11382.1|11386.4|11380.4|0
1686006900000|2023-06-05 23:15:00|11386.8|11380.8|11387.2|11381.2|11388.8|11382.8|11386.4|11380.4|0
1686007200000|2023-06-05 23:20:00|11387.8|11381.8|11387.6|11381.6|11389.1|11383.1|11387.2|11381.2|0
1686007500000|2023-06-05 23:25:00|11387.2|11381.2|11387.2|11381.2|11388.1|11382.1|11386.8|11380.8|0
1686007800000|2023-06-05 23:30:00|11387.8|11381.8|11388.1|11382.1|11388.1|11382.1|11387.2|11381.2|0
1686008100000|2023-06-05 23:35:00|11388.2|11382.2|11386.8|11380.8|11388.7|11382.7|11386.8|11380.8|0
1686008400000|2023-06-05 23:40:00|11386.3|11380.3|11382.6|11376.6|11386.3|11380.3|11382.6|11376.6|0
1686008700000|2023-06-05 23:45:00|11383.1|11377.1|11382.2|11376.2|11383.5|11377.5|11381.6|11375.6|0
1686009000000|2023-06-05 23:50:00|11382.4|11376.4|11382.6|11376.6|11383.1|11377.1|11381.6|11375.6|0
1686009300000|2023-06-05 23:55:00|11382.9|11376.9|11385|11379|11385|11379|11382.6|11376.6|0
1686009600000|2023-06-06 00:00:00|11385.4|11379.4|11385.4|11379.4|11386.8|11380.8|11384.4|11378.4|0
1686009900000|2023-06-06 00:05:00|11385.3|11379.3|11384.2|11378.2|11385.9|11379.9|11383.5|11377.5|0
1686010200000|2023-06-06 00:10:00|11384.1|11378.1|11383.5|11377.5|11385|11379|11383.3|11377.3|0
1686010500000|2023-06-06 00:15:00|11384.1|11378.1|11381.3|11375.3|11388.6|11382.6|11379.5|11373.5|0
1686010800000|2023-06-06 00:20:00|11381.4|11375.4|11381.3|11375.3|11383.2|11377.2|11380.4|11374.4|0
1686011100000|2023-06-06 00:25:00|11381.4|11375.4|11383.2|11377.2|11383.2|11377.2|11381.3|11375.3|0
1686011400000|2023-06-06 00:30:00|11385|11379|11385.1|11379.1|11388.7|11382.7|11385|11379|0
1686011700000|2023-06-06 00:35:00|11385|11379|11386.9|11380.9|11386.9|11380.9|11385|11379|0
1686012000000|2023-06-06 00:40:00|11388.7|11382.7|11388.7|11382.7|11388.7|11382.7|11386.9|11380.9|0
1686012300000|2023-06-06 00:45:00|11386.9|11380.9|11388.7|11382.7|11388.7|11382.7|11386.9|11380.9|0
1686012600000|2023-06-06 00:50:00|11390.5|11384.5|11390.5|11384.5|11392.3|11386.3|11390.5|11384.5|0
1686012900000|2023-06-06 00:55:00|11390.6|11384.6|11390.5|11384.5|11390.6|11384.6|11390.5|11384.5|0
1686013200000|2023-06-06 01:00:00|11390.6|11384.6|11394.2|11388.2|11394.2|11388.2|11390.5|11384.5|0
1686013500000|2023-06-06 01:05:00|11396|11390|11396|11390|11396|11390|11396|11390|0
1686013800000|2023-06-06 01:10:00|11397.8|11391.8|11397.9|11391.9|11397.9|11391.9|11396.1|11390.1|0
1686014100000|2023-06-06 01:15:00|11399.7|11393.7|11397.9|11391.9|11399.7|11393.7|11397.8|11391.8|0
1686014400000|2023-06-06 01:20:00|11397.8|11391.8|11397.8|11391.8|11399.7|11393.7|11396|11390|0
1686014700000|2023-06-06 01:25:00|11399.6|11393.6|11399.7|11393.7|11399.7|11393.7|11397.8|11391.8|0
1686015000000|2023-06-06 01:30:00|11399.6|11393.6|11396|11390|11399.6|11393.6|11396|11390|0
1686015300000|2023-06-06 01:35:00|11397.8|11391.8|11397.8|11391.8|11397.8|11391.8|11396|11390|0
1686015600000|2023-06-06 01:40:00|11397.9|11391.9|11396|11390|11397.9|11391.9|11396|11390|0
1686015900000|2023-06-06 01:45:00|11396.9|11390.9|11396|11390|11397.8|11391.8|11396|11390|0
1686016200000|2023-06-06 01:50:00|11396.9|11390.9|11399.6|11393.6|11399.6|11393.6|11396.9|11390.9|0
1686016500000|2023-06-06 01:55:00|11399.7|11393.7|11401.5|11395.5|11401.5|11395.5|11399.6|11393.6|0
1686016800000|2023-06-06 02:00:00|11399.7|11393.7|11399.7|11393.7|11399.7|11393.7|11399.7|11393.7|0
1686017100000|2023-06-06 02:05:00|11401.5|11395.5|11403.4|11397.4|11403.4|11397.4|11401.5|11395.5|0
1686017400000|2023-06-06 02:10:00|11401.6|11395.6|11401.6|11395.6|11401.6|11395.6|11401.6|11395.6|0
1686018000000|2023-06-06 02:20:00|11402.5|11396.5|11403.4|11397.4|11403.4|11397.4|11402.5|11396.5|0
1686018300000|2023-06-06 02:25:00|11403.3|11397.3|11405.2|11399.2|11405.2|11399.2|11403.3|11397.3|0
1686018600000|2023-06-06 02:30:00|11405.1|11399.1|11405.2|11399.2|11405.2|11399.2|11403.3|11397.3|0
1686018900000|2023-06-06 02:35:00|11403.4|11397.4|11401.5|11395.5|11405.2|11399.2|11401.5|11395.5|0
1686019200000|2023-06-06 02:40:00|11403.3|11397.3|11403.3|11397.3|11403.4|11397.4|11401.5|11395.5|0
1686019500000|2023-06-06 02:45:00|11401.5|11395.5|11401.5|11395.5|11401.5|11395.5|11401.5|11395.5|0
1686019800000|2023-06-06 02:50:00|11403.3|11397.3|11403.4|11397.4|11403.4|11397.4|11401.5|11395.5|0
1686020100000|2023-06-06 02:55:00|11403.3|11397.3|11401.5|11395.5|11403.4|11397.4|11401.5|11395.5|0
1686020400000|2023-06-06 03:00:00|11399.7|11393.7|11401.5|11395.5|11401.5|11395.5|11399.7|11393.7|0
1686021000000|2023-06-06 03:10:00|11403.3|11397.3|11401.5|11395.5|11403.3|11397.3|11401.5|11395.5|0
1686021900000|2023-06-06 03:25:00|11401.6|11395.6|11403.4|11397.4|11403.4|11397.4|11401.6|11395.6|0
1686022200000|2023-06-06 03:30:00|11403.3|11397.3|11401.5|11395.5|11403.3|11397.3|11400.6|11394.6|0
1686022500000|2023-06-06 03:35:00|11399.7|11393.7|11396|11390|11399.7|11393.7|11396|11390|0
1686022800000|2023-06-06 03:40:00|11397.8|11391.8|11397.8|11391.8|11397.8|11391.8|11397.8|11391.8|0
1686023100000|2023-06-06 03:45:00|11397.9|11391.9|11399.7|11393.7|11399.7|11393.7|11397.9|11391.9|0
1686023400000|2023-06-06 03:50:00|11398.8|11392.8|11399.7|11393.7|11399.7|11393.7|11397.8|11391.8|0
1686023700000|2023-06-06 03:55:00|11397.9|11391.9|11399.7|11393.7|11401.5|11395.5|11397.8|11391.8|0
1686024000000|2023-06-06 04:00:00|11401.5|11395.5|11399.7|11393.7|11401.5|11395.5|11399.7|11393.7|0
1686024300000|2023-06-06 04:05:00|11400.6|11394.6|11399.7|11393.7|11401.5|11395.5|11399.7|11393.7|0
1686024600000|2023-06-06 04:10:00|11401.5|11395.5|11401.5|11395.5|11401.5|11395.5|11401.5|11395.5|0
1686024900000|2023-06-06 04:15:00|11399.7|11393.7|11399.7|11393.7|11401.5|11395.5|11399.7|11393.7|0
1686025200000|2023-06-06 04:20:00|11401.5|11395.5|11401.5|11395.5|11401.5|11395.5|11401.5|11395.5|0
1686025500000|2023-06-06 04:25:00|11403.3|11397.3|11403.4|11397.4|11403.4|11397.4|11401.5|11395.5|0
1686025800000|2023-06-06 04:30:00|11401.6|11395.6|11408.9|11402.9|11408.9|11402.9|11399.7|11393.7|0
1686026100000|2023-06-06 04:35:00|11407.1|11401.1|11407|11401|11407.1|11401.1|11406.1|11400.1|0
1686026400000|2023-06-06 04:40:00|11406.1|11400.1|11407.1|11401.1|11408.9|11402.9|11405.2|11399.2|0
1686026700000|2023-06-06 04:45:00|11407|11401|11407|11401|11407.1|11401.1|11405.2|11399.2|0
1686027000000|2023-06-06 04:50:00|11407.1|11401.1|11403.4|11397.4|11407.1|11401.1|11403.4|11397.4|0
1686027300000|2023-06-06 04:55:00|11401.6|11395.6|11399.8|11393.8|11401.6|11395.6|11399.7|11393.7|0
1686027600000|2023-06-06 05:00:00|11398|11392|11401.6|11395.6|11401.6|11395.6|11397.9|11391.9|0
1686027900000|2023-06-06 05:05:00|11402.5|11396.5|11402.5|11396.5|11403.4|11397.4|11401.6|11395.6|0
1686028200000|2023-06-06 05:10:00|11401.6|11395.6|11403.5|11397.5|11403.5|11397.5|11401.6|11395.6|0
1686028500000|2023-06-06 05:15:00|11403.4|11397.4|11405.3|11399.3|11405.3|11399.3|11401.6|11395.6|0
1686028800000|2023-06-06 05:20:00|11404.4|11398.4|11403.4|11397.4|11404.4|11398.4|11401.6|11395.6|0
1686029100000|2023-06-06 05:25:00|11402.5|11396.5|11401.6|11395.6|11402.5|11396.5|11401.6|11395.6|0
1686029400000|2023-06-06 05:30:00|11399.8|11393.8|11401.6|11395.6|11401.6|11395.6|11399.8|11393.8|0
1686029700000|2023-06-06 05:35:00|11399.8|11393.8|11399.8|11393.8|11399.8|11393.8|11396.2|11390.2|0
1686030000000|2023-06-06 05:40:00|11398|11392|11398|11392|11398|11392|11396.1|11390.1|0
1686030300000|2023-06-06 05:45:00|11396.2|11390.2|11395.2|11389.2|11398|11392|11394.3|11388.3|0
1686030600000|2023-06-06 05:50:00|11396.1|11390.1|11396.1|11390.1|11398|11392|11396.1|11390.1|0
1686030900000|2023-06-06 05:55:00|11395.2|11389.2|11390.7|11384.7|11396.1|11390.1|11390.6|11384.6|0
1686031200000|2023-06-06 06:00:00|11387|11381|11386.2|11384.2|11387.7|11385.7|11377.2|11375.2|22
1686031500000|2023-06-06 06:05:00|11385.7|11383.7|11379.7|11377.7|11385.7|11383.7|11378.7|11376.7|40
1686031800000|2023-06-06 06:10:00|11379.2|11377.2|11383.7|11381.7|11385.2|11383.2|11379.2|11377.2|27
1686032100000|2023-06-06 06:15:00|11385.2|11383.2|11387.7|11385.7|11388.2|11386.2|11382.2|11380.2|20
1686032400000|2023-06-06 06:20:00|11388.2|11386.2|11388.7|11386.7|11389.2|11387.2|11386.7|11384.7|8
1686032700000|2023-06-06 06:25:00|11389.7|11387.7|11392.2|11390.2|11392.7|11390.7|11389.7|11387.7|56
1686033000000|2023-06-06 06:30:00|11392.7|11390.7|11399.2|11397.2|11399.2|11397.2|11391.7|11389.7|108
1686033300000|2023-06-06 06:35:00|11399.7|11397.7|11403.2|11401.2|11404.2|11402.2|11399.7|11397.7|79
1686033600000|2023-06-06 06:40:00|11404.7|11402.7|11398.2|11396.2|11405.2|11403.2|11398.2|11396.2|58
1686033900000|2023-06-06 06:45:00|11397.7|11395.7|11389.7|11387.7|11397.7|11395.7|11387.7|11385.7|12
1686034200000|2023-06-06 06:50:00|11389.2|11387.2|11384.7|11382.7|11389.2|11387.2|11384.7|11382.7|16
1686034500000|2023-06-06 06:55:00|11385.2|11383.2|11398.7|11396.7|11398.7|11396.7|11385.2|11383.2|147
1686034800000|2023-06-06 07:00:00|11396.7|11394.7|11411.7|11409.7|11431.2|11429.2|11396.7|11394.7|1208
1686035100000|2023-06-06 07:05:00|11411.2|11409.2|11407.7|11405.7|11414.7|11412.7|11397.7|11395.7|969
1686035400000|2023-06-06 07:10:00|11409.7|11407.7|11396.7|11394.7|11410.7|11408.7|11396.7|11394.7|466
1686035700000|2023-06-06 07:15:00|11397.2|11395.2|11395.7|11393.7|11407.2|11405.2|11395.2|11393.2|285
1686036000000|2023-06-06 07:20:00|11395.2|11393.2|11404.7|11402.7|11407.2|11405.2|11394.2|11392.2|132
1686036300000|2023-06-06 07:25:00|11405.2|11403.2|11410.7|11408.7|11418.2|11416.2|11404.2|11402.2|308
1686036600000|2023-06-06 07:30:00|11411.2|11409.2|11420.7|11418.7|11421.7|11419.7|11410.7|11408.7|227
1686036900000|2023-06-06 07:35:00|11421.2|11419.2|11410.2|11408.2|11421.2|11419.2|11407.2|11405.2|156
1686037200000|2023-06-06 07:40:00|11411.4|11409.4|11421.4|11419.4|11424.4|11422.4|11409.4|11407.4|200
1686037500000|2023-06-06 07:45:00|11420.9|11418.9|11426.4|11424.4|11427.4|11425.4|11419.4|11417.4|147
1686037800000|2023-06-06 07:50:00|11426.9|11424.9|11437.4|11435.4|11441.4|11439.4|11425.4|11423.4|261
1686038100000|2023-06-06 07:55:00|11437.9|11435.9|11430.4|11428.4|11439.9|11437.9|11430.4|11428.4|104
1686038400000|2023-06-06 08:00:00|11429.9|11427.9|11440.4|11438.4|11446.4|11444.4|11427.4|11425.4|225
1686038700000|2023-06-06 08:05:00|11441.4|11439.4|11430.9|11428.9|11441.9|11439.9|11430.4|11428.4|163
1686039000000|2023-06-06 08:10:00|11430.4|11428.4|11434.4|11432.4|11434.4|11432.4|11423.9|11421.9|181
1686039300000|2023-06-06 08:15:00|11434.9|11432.9|11439.4|11437.4|11439.9|11437.9|11432.9|11430.9|162
1686039600000|2023-06-06 08:20:00|11439.9|11437.9|11436.4|11434.4|11441.9|11439.9|11435.4|11433.4|69
1686039900000|2023-06-06 08:25:00|11436.9|11434.9|11434.4|11432.4|11439.4|11437.4|11433.9|11431.9|82
1686040200000|2023-06-06 08:30:00|11434.9|11432.9|11428.9|11426.9|11434.9|11432.9|11423.4|11421.4|93
1686040500000|2023-06-06 08:35:00|11429.4|11427.4|11433.4|11431.4|11434.4|11432.4|11427.4|11425.4|89
1686040800000|2023-06-06 08:40:00|11433.9|11431.9|11426.4|11424.4|11435.4|11433.4|11425.9|11423.9|102
1686041100000|2023-06-06 08:45:00|11426.9|11424.9|11422.4|11420.4|11430.4|11428.4|11421.9|11419.9|101
1686041400000|2023-06-06 08:50:00|11421.9|11419.9|11424.4|11422.4|11424.4|11422.4|11418.9|11416.9|181
1686041700000|2023-06-06 08:55:00|11424.9|11422.9|11425.9|11423.9|11431.4|11429.4|11421.4|11419.4|92
1686042000000|2023-06-06 09:00:00|11426.4|11424.4|11427.9|11425.9|11431.9|11429.9|11425.9|11423.9|115
1686042300000|2023-06-06 09:05:00|11428.4|11426.4|11423.4|11421.4|11434.4|11432.4|11421.4|11419.4|148
1686042600000|2023-06-06 09:10:00|11422.9|11420.9|11431.4|11429.4|11431.4|11429.4|11421.9|11419.9|107
1686042900000|2023-06-06 09:15:00|11430.9|11428.9|11434.4|11432.4|11435.9|11433.9|11428.4|11426.4|129
1686043200000|2023-06-06 09:20:00|11435.4|11433.4|11440.4|11438.4|11440.9|11438.9|11435.4|11433.4|126
1686043500000|2023-06-06 09:25:00|11440.9|11438.9|11446.4|11444.4|11448.4|11446.4|11440.4|11438.4|226
1686043800000|2023-06-06 09:30:00|11445.9|11443.9|11450.4|11448.4|11451.4|11449.4|11443.9|11441.9|131
1686044100000|2023-06-06 09:35:00|11450.9|11448.9|11452.4|11450.4|11454.4|11452.4|11447.4|11445.4|182
1686044400000|2023-06-06 09:40:00|11452.9|11450.9|11455.9|11453.9|11456.4|11454.4|11450.4|11448.4|374
1686044700000|2023-06-06 09:45:00|11455.4|11453.4|11459.9|11457.9|11460.4|11458.4|11453.4|11451.4|104
1686045000000|2023-06-06 09:50:00|11460.4|11458.4|11460.4|11458.4|11460.4|11458.4|11456.4|11454.4|106
1686045300000|2023-06-06 09:55:00|11459.9|11457.9|11456.9|11454.9|11460.4|11458.4|11454.9|11452.9|135
1686045600000|2023-06-06 10:00:00|11457.4|11455.4|11452.4|11450.4|11458.4|11456.4|11450.4|11448.4|232
1686045900000|2023-06-06 10:05:00|11452.9|11450.9|11452.4|11450.4|11453.4|11451.4|11449.4|11447.4|130
1686046200000|2023-06-06 10:10:00|11451.9|11449.9|11452.9|11450.9|11454.4|11452.4|11449.4|11447.4|90
1686046500000|2023-06-06 10:15:00|11453.9|11451.9|11455.4|11453.4|11455.4|11453.4|11452.4|11450.4|234
1686046800000|2023-06-06 10:20:00|11455.9|11453.9|11450.4|11448.4|11456.4|11454.4|11450.4|11448.4|61
1686047100000|2023-06-06 10:25:00|11450.9|11448.9|11452.4|11450.4|11452.9|11450.9|11446.9|11444.9|66
1686047400000|2023-06-06 10:30:00|11452.9|11450.9|11451.4|11449.4|11454.4|11452.4|11451.4|11449.4|51
1686047700000|2023-06-06 10:35:00|11451.9|11449.9|11456.9|11454.9|11459.4|11457.4|11451.9|11449.9|69
1686048000000|2023-06-06 10:40:00|11456.4|11454.4|11453.4|11451.4|11457.4|11455.4|11453.4|11451.4|43
1686048300000|2023-06-06 10:45:00|11453.9|11451.9|11450.4|11448.4|11454.9|11452.9|11447.4|11445.4|184
1686048600000|2023-06-06 10:50:00|11449.9|11447.9|11452.4|11450.4|11452.4|11450.4|11449.4|11447.4|29
1686048900000|2023-06-06 10:55:00|11451.9|11449.9|11455.4|11453.4|11458.9|11456.9|11451.4|11449.4|82
1686049200000|2023-06-06 11:00:00|11456.4|11454.4|11463.4|11461.4|11464.4|11462.4|11452.9|11450.9|183
1686049500000|2023-06-06 11:05:00|11463.9|11461.9|11462.9|11460.9|11464.4|11462.4|11458.4|11456.4|88
1686049800000|2023-06-06 11:10:00|11462.4|11460.4|11466.9|11464.9|11466.9|11464.9|11461.9|11459.9|118
1686050100000|2023-06-06 11:15:00|11466.4|11464.4|11466.9|11464.9|11468.4|11466.4|11465.9|11463.9|118
1686050400000|2023-06-06 11:20:00|11467.4|11465.4|11466.4|11464.4|11470.4|11468.4|11463.9|11461.9|102
1686050700000|2023-06-06 11:25:00|11465.9|11463.9|11471.4|11469.4|11473.4|11471.4|11465.9|11463.9|76
1686051000000|2023-06-06 11:30:00|11471.9|11469.9|11471.4|11469.4|11473.9|11471.9|11468.4|11466.4|94
1686051300000|2023-06-06 11:35:00|11470.9|11468.9|11469.4|11467.4|11473.9|11471.9|11469.4|11467.4|99
1686051600000|2023-06-06 11:40:00|11468.8|11466.8|11470.8|11468.8|11470.8|11468.8|11467.8|11465.8|105
1686051900000|2023-06-06 11:45:00|11471.3|11469.3|11472.8|11470.8|11473.8|11471.8|11470.8|11468.8|145
1686052200000|2023-06-06 11:50:00|11472.3|11470.3|11473.8|11471.8|11474.8|11472.8|11470.8|11468.8|127
1686052500000|2023-06-06 11:55:00|11473.3|11471.3|11473.8|11471.8|11474.8|11472.8|11471.3|11469.3|87
1686052800000|2023-06-06 12:00:00|11474.3|11472.3|11475.8|11473.8|11477.8|11475.8|11473.8|11471.8|107
1686053100000|2023-06-06 12:05:00|11475.3|11473.3|11473.3|11471.3|11477.3|11475.3|11472.8|11470.8|121
1686053400000|2023-06-06 12:10:00|11472.8|11470.8|11477.8|11475.8|11477.8|11475.8|11470.3|11468.3|149
1686053700000|2023-06-06 12:15:00|11477.3|11475.3|11481.8|11479.8|11481.8|11479.8|11476.8|11474.8|83
1686054000000|2023-06-06 12:20:00|11480.3|11478.3|11477.8|11475.8|11482.8|11480.8|11477.8|11475.8|186
1686054300000|2023-06-06 12:25:00|11478.3|11476.3|11473.8|11471.8|11478.8|11476.8|11473.8|11471.8|91
1686054600000|2023-06-06 12:30:00|11474.3|11472.3|11475.8|11473.8|11478.8|11476.8|11473.8|11471.8|130
1686054900000|2023-06-06 12:35:00|11476.3|11474.3|11471.8|11469.8|11476.8|11474.8|11470.8|11468.8|1638
1686055200000|2023-06-06 12:40:00|11471.3|11469.3|11474.8|11472.8|11475.3|11473.3|11469.8|11467.8|164
1686055500000|2023-06-06 12:45:00|11475.8|11473.8|11478.8|11476.8|11481.8|11479.8|11475.8|11473.8|169
1686055800000|2023-06-06 12:50:00|11479.3|11477.3|11475.8|11473.8|11479.8|11477.8|11474.8|11472.8|69
1686056100000|2023-06-06 12:55:00|11476.3|11474.3|11480.8|11478.8|11480.8|11478.8|11475.3|11473.3|194
1686056400000|2023-06-06 13:00:00|11480.3|11478.3|11483.8|11481.8|11485.3|11483.3|11478.8|11476.8|325
1686056700000|2023-06-06 13:05:00|11484.3|11482.3|11485.8|11483.8|11486.8|11484.8|11481.8|11479.8|160
1686057000000|2023-06-06 13:10:00|11485.3|11483.3|11482.8|11480.8|11485.8|11483.8|11479.8|11477.8|286
1686057300000|2023-06-06 13:15:00|11483.8|11481.8|11477.8|11475.8|11484.8|11482.8|11475.8|11473.8|230
1686057600000|2023-06-06 13:20:00|11478.3|11476.3|11475.8|11473.8|11480.8|11478.8|11474.8|11472.8|149
1686057900000|2023-06-06 13:25:00|11474.8|11472.8|11474.3|11472.3|11477.8|11475.8|11473.8|11471.8|245
1686058200000|2023-06-06 13:30:00|11473.8|11471.8|11472.8|11470.8|11478.8|11476.8|11466.8|11464.8|654
1686058500000|2023-06-06 13:35:00|11472.3|11470.3|11467.8|11465.8|11472.8|11470.8|11466.8|11464.8|303
1686058800000|2023-06-06 13:40:00|11468.8|11466.8|11487.8|11485.8|11487.8|11485.8|11466.8|11464.8|1705
1686059100000|2023-06-06 13:45:00|11487.3|11485.3|11488.8|11486.8|11490.8|11488.8|11480.8|11478.8|485
1686059400000|2023-06-06 13:50:00|11487.8|11485.8|11490.3|11488.3|11493.8|11491.8|11482.8|11480.8|368
1686059700000|2023-06-06 13:55:00|11490.8|11488.8|11486.3|11484.3|11492.8|11490.8|11482.8|11480.8|289
1686060000000|2023-06-06 14:00:00|11486.8|11484.8|11475.8|11473.8|11486.8|11484.8|11474.8|11472.8|277
1686060300000|2023-06-06 14:05:00|11476.3|11474.3|11485.8|11483.8|11485.8|11483.8|11475.8|11473.8|316
1686060600000|2023-06-06 14:10:00|11484.1|11482.1|11479.1|11477.1|11486.6|11484.6|11478.1|11476.1|182
1686060900000|2023-06-06 14:15:00|11479.6|11477.6|11480.1|11478.1|11480.6|11478.6|11475.1|11473.1|134
1686061200000|2023-06-06 14:20:00|11480.6|11478.6|11475.1|11473.1|11481.1|11479.1|11475.1|11473.1|101
1686061500000|2023-06-06 14:25:00|11475.6|11473.6|11474.6|11472.6|11478.1|11476.1|11474.1|11472.1|210
1686061800000|2023-06-06 14:30:00|11475.1|11473.1|11480.1|11478.1|11481.1|11479.1|11475.1|11473.1|293
1686062100000|2023-06-06 14:35:00|11479.1|11477.1|11479.1|11477.1|11480.1|11478.1|11475.6|11473.6|201
1686062400000|2023-06-06 14:40:00|11479.6|11477.6|11480.1|11478.1|11481.1|11479.1|11477.1|11475.1|195
1686062700000|2023-06-06 14:45:00|11480.6|11478.6|11478.1|11476.1|11484.1|11482.1|11475.1|11473.1|339
1686063000000|2023-06-06 14:50:00|11477.6|11475.6|11477.1|11475.1|11478.6|11476.6|11475.1|11473.1|150
1686063300000|2023-06-06 14:55:00|11476.6|11474.6|11478.1|11476.1|11478.6|11476.6|11475.1|11473.1|224
1686063600000|2023-06-06 15:00:00|11479.1|11477.1|11477.1|11475.1|11480.1|11478.1|11477.1|11475.1|288
1686063900000|2023-06-06 15:05:00|11477.6|11475.6|11477.6|11475.6|11480.1|11478.1|11475.1|11473.1|218
1686064200000|2023-06-06 15:10:00|11477.1|11475.1|11479.6|11477.6|11481.1|11479.1|11476.1|11474.1|237
1686064500000|2023-06-06 15:15:00|11480.1|11478.1|11476.1|11474.1|11482.1|11480.1|11474.6|11472.6|489
1686064800000|2023-06-06 15:20:00|11476.6|11474.6|11470.1|11468.1|11483.1|11481.1|11470.1|11468.1|1526
1686065100000|2023-06-06 15:25:00|11471.1|11469.1|11471.1|11469.1|11474.1|11472.1|11465.1|11463.1|971
1686065400000|2023-06-06 15:30:00|11472.1|11470.1|11471.1|11469.1|11473.1|11471.1|11468.1|11466.1|807
1686065700000|2023-06-06 15:35:00|11470.6|11468.6|11475.6|11473.6|11475.6|11473.6|11469.1|11467.1|216
1686066000000|2023-06-06 15:40:00|11475.1|11473.1|11470.6|11468.6|11475.6|11473.6|11468.1|11466.1|64
1686066300000|2023-06-06 15:45:00|11470.1|11468.1|11473.6|11471.6|11475.6|11473.6|11470.1|11468.1|102
1686066600000|2023-06-06 15:50:00|11474.1|11472.1|11471.6|11469.6|11474.6|11472.6|11471.6|11469.6|47
1686066900000|2023-06-06 15:55:00|11471.1|11469.1|11471.1|11469.1|11472.1|11470.1|11468.6|11466.6|78
1686067200000|2023-06-06 16:00:00|11470.1|11468.1|11469.1|11467.1|11473.1|11471.1|11468.6|11466.6|54
1686067500000|2023-06-06 16:05:00|11468.6|11466.6|11464.6|11462.6|11468.6|11466.6|11461.6|11459.6|53
1686067800000|2023-06-06 16:10:00|11465.1|11463.1|11463.1|11461.1|11466.1|11464.1|11463.1|11461.1|34
1686068100000|2023-06-06 16:15:00|11463.6|11461.6|11465.1|11463.1|11465.1|11463.1|11463.1|11461.1|13
1686068400000|2023-06-06 16:20:00|11465.6|11463.6|11461.1|11459.1|11465.6|11463.6|11461.1|11459.1|29
1686068700000|2023-06-06 16:25:00|11461.6|11459.6|11460.6|11458.6|11463.6|11461.6|11460.1|11458.1|14
1686069000000|2023-06-06 16:30:00|11460.1|11458.1|11462.1|11460.1|11463.1|11461.1|11460.1|11458.1|14
1686069300000|2023-06-06 16:35:00|11461.6|11459.6|11457.6|11455.6|11462.1|11460.1|11456.6|11454.6|14
1686069600000|2023-06-06 16:40:00|11457.1|11455.1|11455.6|11453.6|11457.1|11455.1|11451.6|11449.6|27
1686069900000|2023-06-06 16:45:00|11455.1|11453.1|11454.1|11452.1|11456.6|11454.6|11454.1|11452.1|5
1686070200000|2023-06-06 16:50:00|11454.6|11452.6|11455.1|11453.1|11457.6|11455.6|11452.1|11450.1|11
1686070500000|2023-06-06 16:55:00|11455.6|11453.6|11453.6|11451.6|11455.6|11453.6|11451.6|11449.6|11
1686070800000|2023-06-06 17:00:00|11453.1|11451.1|11457.1|11455.1|11457.6|11455.6|11453.1|11451.1|26
1686071100000|2023-06-06 17:05:00|11456.6|11454.6|11461.6|11459.6|11462.6|11460.6|11456.6|11454.6|29
1686071400000|2023-06-06 17:10:00|11461.1|11459.1|11463.1|11461.1|11463.6|11461.6|11461.1|11459.1|24
1686071700000|2023-06-06 17:15:00|11462.6|11460.6|11461.6|11459.6|11465.6|11463.6|11461.6|11459.6|9
1686072000000|2023-06-06 17:20:00|11461.1|11459.1|11460.1|11458.1|11461.6|11459.6|11458.1|11456.1|19
1686072300000|2023-06-06 17:25:00|11459.6|11457.6|11459.6|11457.6|11460.1|11458.1|11456.6|11454.6|9
1686072600000|2023-06-06 17:30:00|11460.1|11458.1|11455.1|11453.1|11460.1|11458.1|11455.1|11453.1|19
1686072900000|2023-06-06 17:35:00|11455.6|11453.6|11454.1|11452.1|11456.1|11454.1|11454.1|11452.1|22
1686073200000|2023-06-06 17:40:00|11453.6|11451.6|11452.6|11450.6|11454.1|11452.1|11452.1|11450.1|16
1686073500000|2023-06-06 17:45:00|11452.1|11450.1|11451.1|11449.1|11453.6|11451.6|11451.1|11449.1|11
1686073800000|2023-06-06 17:50:00|11451.6|11449.6|11453.1|11451.1|11453.1|11451.1|11451.6|11449.6|12
1686074100000|2023-06-06 17:55:00|11452.6|11450.6|11451.1|11449.1|11452.6|11450.6|11449.6|11447.6|18
1686074400000|2023-06-06 18:00:00|11450.6|11448.6|11448.6|11446.6|11450.6|11448.6|11446.6|11444.6|20
1686074700000|2023-06-06 18:05:00|11449.1|11447.1|11450.6|11448.6|11451.1|11449.1|11447.1|11445.1|4
1686075000000|2023-06-06 18:10:00|11451.1|11449.1|11453.6|11451.6|11454.1|11452.1|11449.6|11447.6|11
1686075300000|2023-06-06 18:15:00|11454.1|11452.1|11453.1|11451.1|11454.1|11452.1|11451.6|11449.6|11
1686075600000|2023-06-06 18:20:00|11453.6|11451.6|11453.6|11451.6|11454.1|11452.1|11451.6|11449.6|7
1686075900000|2023-06-06 18:25:00|11454.1|11452.1|11456.6|11454.6|11456.6|11454.6|11453.6|11451.6|7
1686076200000|2023-06-06 18:30:00|11457.1|11455.1|11455.6|11453.6|11457.1|11455.1|11454.6|11452.6|1
1686076500000|2023-06-06 18:35:00|11456.1|11454.1|11456.1|11454.1|11456.1|11454.1|11455.6|11453.6|10
1686076800000|2023-06-06 18:40:00|11456.6|11454.6|11457.6|11455.6|11458.1|11456.1|11456.6|11454.6|29
1686077100000|2023-06-06 18:45:00|11457.1|11455.1|11457.6|11455.6|11458.1|11456.1|11457.1|11455.1|5
1686077400000|2023-06-06 18:50:00|11457.1|11455.1|11456.6|11454.6|11458.1|11456.1|11456.6|11454.6|9
1686077700000|2023-06-06 18:55:00|11457.1|11455.1|11454.6|11452.6|11457.1|11455.1|11454.1|11452.1|26
1686078000000|2023-06-06 19:00:00|11455.1|11453.1|11455.1|11453.1|11456.1|11454.1|11453.6|11451.6|25
1686078300000|2023-06-06 19:05:00|11455.6|11453.6|11456.6|11454.6|11457.6|11455.6|11455.1|11453.1|6
1686078600000|2023-06-06 19:10:00|11457.1|11455.1|11457.6|11455.6|11457.6|11455.6|11456.6|11454.6|0
1686078900000|2023-06-06 19:15:00|11457.1|11455.1|11459.6|11457.6|11459.6|11457.6|11456.6|11454.6|4
1686079200000|2023-06-06 19:20:00|11460.1|11458.1|11461.6|11459.6|11461.6|11459.6|11460.1|11458.1|7
1686079500000|2023-06-06 19:25:00|11461.1|11459.1|11461.6|11459.6|11461.6|11459.6|11459.6|11457.6|3
1686079800000|2023-06-06 19:30:00|11461.1|11459.1|11461.1|11459.1|11461.6|11459.6|11458.1|11456.1|32
1686080100000|2023-06-06 19:35:00|11461.6|11459.6|11458.1|11456.1|11462.6|11460.6|11457.6|11455.6|12
1686080400000|2023-06-06 19:40:00|11458.6|11456.6|11462.6|11460.6|11462.6|11460.6|11457.1|11455.1|15
1686080700000|2023-06-06 19:45:00|11462.1|11460.1|11462.6|11460.6|11463.6|11461.6|11461.6|11459.6|5
1686081000000|2023-06-06 19:50:00|11463.1|11461.1|11465.1|11463.1|11465.6|11463.6|11463.1|11461.1|11
1686081300000|2023-06-06 19:55:00|11465.6|11463.6|11468.5|11462.5|11470.4|11467.1|11465.6|11462.5|40
1686081600000|2023-06-06 20:00:00|11466.7|11460.7|11471.9|11465.9|11472.9|11466.9|11466.7|11460.7|0
1686081900000|2023-06-06 20:05:00|11471.6|11465.6|11472.9|11466.9|11473.2|11467.2|11471|11465|0
1686082200000|2023-06-06 20:10:00|11472.8|11466.8|11472.3|11466.3|11473.8|11467.8|11472.3|11466.3|0
1686082500000|2023-06-06 20:15:00|11472.9|11466.9|11471.9|11465.9|11472.9|11466.9|11471|11465|0
1686082800000|2023-06-06 20:20:00|11471.4|11465.4|11471.4|11465.4|11471.4|11465.4|11471.4|11465.4|0
1686083100000|2023-06-06 20:25:00|11471.2|11465.2|11471.2|11465.2|11471.2|11465.2|11471.2|11465.2|0
1686083400000|2023-06-06 20:30:00|11471.4|11465.4|11470.9|11464.9|11471.4|11465.4|11470.9|11464.9|0
1686084000000|2023-06-06 20:40:00|11471.1|11465.1|11471.8|11465.8|11471.8|11465.8|11471.1|11465.1|0
1686084600000|2023-06-06 20:50:00|11472|11466|11471.8|11465.8|11472.2|11466.2|11471.2|11465.2|0
1686084900000|2023-06-06 20:55:00|11472.2|11466.2|11472.2|11466.2|11472.4|11466.4|11472|11466|0
1686085200000|2023-06-06 21:00:00|11471.6|11465.6|11471.6|11465.6|11472|11466|11471.6|11465.6|0
1686085500000|2023-06-06 21:05:00|11471.4|11465.4|11471.1|11465.1|11472|11466|11471.1|11465.1|0
1686085800000|2023-06-06 21:10:00|11471|11465|11471.1|11465.1|11471.4|11465.4|11470.7|11464.7|0
1686086100000|2023-06-06 21:15:00|11471.4|11465.4|11471.6|11465.6|11471.8|11465.8|11471.4|11465.4|0
1686086400000|2023-06-06 21:20:00|11471.8|11465.8|11471.1|11465.1|11471.8|11465.8|11470.9|11464.9|0
1686086700000|2023-06-06 21:25:00|11471.2|11465.2|11472.9|11466.9|11473.3|11467.3|11471.2|11465.2|0
1686087000000|2023-06-06 21:30:00|11472.7|11466.7|11473.1|11467.1|11474.2|11468.2|11472.2|11466.2|0
1686087300000|2023-06-06 21:35:00|11473.7|11467.7|11474|11468|11474.2|11468.2|11473.1|11467.1|0
1686087600000|2023-06-06 21:40:00|11473.5|11467.5|11475.3|11469.3|11475.3|11469.3|11473.3|11467.3|0
1686087900000|2023-06-06 21:45:00|11474.6|11468.6|11474.4|11468.4|11474.6|11468.6|11474.2|11468.2|0
1686088200000|2023-06-06 21:50:00|11474.8|11468.8|11474.4|11468.4|11475.3|11469.3|11474.4|11468.4|0
1686088500000|2023-06-06 21:55:00|11474.6|11468.6|11473.8|11467.8|11474.6|11468.6|11473.8|11467.8|0
1686088800000|2023-06-06 22:00:00|11473.1|11467.1|11470.9|11464.9|11473.1|11467.1|11470.1|11464.1|0
1686089100000|2023-06-06 22:05:00|11470.8|11464.8|11469.9|11463.9|11470.9|11464.9|11469.4|11463.4|0
1686089400000|2023-06-06 22:10:00|11470.3|11464.3|11470.3|11464.3|11470.9|11464.9|11470.3|11464.3|0
1686089700000|2023-06-06 22:15:00|11469.9|11463.9|11467.9|11461.9|11469.9|11463.9|11467.9|11461.9|0
1686090000000|2023-06-06 22:20:00|11468.4|11462.4|11468.4|11462.4|11469.4|11463.4|11467.9|11461.9|0
1686090300000|2023-06-06 22:25:00|11468.3|11462.3|11465.7|11459.7|11468.4|11462.4|11465.1|11459.1|0
1686090600000|2023-06-06 22:30:00|11465.6|11459.6|11466.6|11460.6|11467|11461|11465.5|11459.5|0
1686090900000|2023-06-06 22:35:00|11466.4|11460.4|11469.9|11463.9|11470.3|11464.3|11466|11460|0
1686091200000|2023-06-06 22:40:00|11469.6|11463.6|11469|11463|11469.9|11463.9|11468.4|11462.4|0
1686091500000|2023-06-06 22:45:00|11469.2|11463.2|11467.9|11461.9|11469.4|11463.4|11467.9|11461.9|0
1686091800000|2023-06-06 22:50:00|11468.4|11462.4|11468.4|11462.4|11469|11463|11467.5|11461.5|0
1686092100000|2023-06-06 22:55:00|11468.5|11462.5|11467.9|11461.9|11469.4|11463.4|11467.5|11461.5|0
1686092400000|2023-06-06 23:00:00|11467.5|11461.5|11469.9|11463.9|11470.1|11464.1|11467.5|11461.5|0
1686092700000|2023-06-06 23:05:00|11470.1|11464.1|11471.2|11465.2|11471.8|11465.8|11469.9|11463.9|0
1686093000000|2023-06-06 23:10:00|11471.4|11465.4|11473.7|11467.7|11474.2|11468.2|11471.2|11465.2|0
1686093300000|2023-06-06 23:15:00|11473.3|11467.3|11472.2|11466.2|11473.7|11467.7|11472.2|11466.2|0
1686093600000|2023-06-06 23:20:00|11472.4|11466.4|11473.1|11467.1|11473.7|11467.7|11472.4|11466.4|0
1686093900000|2023-06-06 23:25:00|11472.9|11466.9|11473.7|11467.7|11474|11468|11472.9|11466.9|0
1686094200000|2023-06-06 23:30:00|11474|11468|11475|11469|11475.9|11469.9|11472.7|11466.7|0
1686094500000|2023-06-06 23:35:00|11474.6|11468.6|11474.6|11468.6|11475.9|11469.9|11473.1|11467.1|0
1686094800000|2023-06-06 23:40:00|11474.8|11468.8|11474|11468|11475|11469|11473.7|11467.7|0
1686095100000|2023-06-06 23:45:00|11473.7|11467.7|11472.7|11466.7|11473.7|11467.7|11472.2|11466.2|0
1686095400000|2023-06-06 23:50:00|11473.1|11467.1|11475.7|11469.7|11475.7|11469.7|11472.7|11466.7|0
1686095700000|2023-06-06 23:55:00|11475.9|11469.9|11475|11469|11475.9|11469.9|11474.6|11468.6|0
1686096000000|2023-06-07 00:00:00|11474.6|11468.6|11474.6|11468.6|11475.9|11469.9|11473.1|11467.1|0
1686096300000|2023-06-07 00:05:00|11474.8|11468.8|11474|11468|11475.9|11469.9|11474|11468|0
1686096600000|2023-06-07 00:10:00|11473.8|11467.8|11475|11469|11476.5|11470.5|11473.7|11467.7|0
1686096900000|2023-06-07 00:15:00|11474.6|11468.6|11466.8|11460.8|11475|11469|11465|11459|0
1686097200000|2023-06-07 00:20:00|11468.6|11462.6|11472.2|11466.2|11472.3|11466.3|11468.6|11462.6|0
1686097500000|2023-06-07 00:25:00|11470.4|11464.4|11470.4|11464.4|11470.4|11464.4|11470.4|11464.4|0
1686097800000|2023-06-07 00:30:00|11472.2|11466.2|11472.3|11466.3|11472.3|11466.3|11472.2|11466.2|0
1686098100000|2023-06-07 00:35:00|11472.2|11466.2|11474.1|11468.1|11474.2|11468.2|11470.4|11464.4|0
1686098400000|2023-06-07 00:40:00|11472.3|11466.3|11474.2|11468.2|11474.2|11468.2|11472.3|11466.3|0
1686098700000|2023-06-07 00:45:00|11474.1|11468.1|11472.4|11466.4|11474.2|11468.2|11472.3|11466.3|0
1686099000000|2023-06-07 00:50:00|11472.3|11466.3|11470.5|11464.5|11472.4|11466.4|11470.5|11464.5|0
1686099300000|2023-06-07 00:55:00|11468.6|11462.6|11468.6|11462.6|11468.7|11462.7|11468.6|11462.6|0
1686099600000|2023-06-07 01:00:00|11468.7|11462.7|11463.1|11457.1|11468.7|11462.7|11463.1|11457.1|0
1686099900000|2023-06-07 01:05:00|11463.2|11457.2|11452.1|11446.1|11463.2|11457.2|11452.1|11446.1|0
1686100200000|2023-06-07 01:10:00|11453.9|11447.9|11459.5|11453.5|11461.3|11455.3|11453.9|11447.9|0
1686100500000|2023-06-07 01:15:00|11461.3|11455.3|11459.5|11453.5|11461.3|11455.3|11457.6|11451.6|0
1686100800000|2023-06-07 01:20:00|11459.4|11453.4|11459.4|11453.4|11459.5|11453.5|11457.6|11451.6|0
1686101100000|2023-06-07 01:25:00|11459.5|11453.5|11461.3|11455.3|11463.1|11457.1|11459.5|11453.5|0
1686101400000|2023-06-07 01:30:00|11462.2|11456.2|11464.9|11458.9|11464.9|11458.9|11462.2|11456.2|0
1686101700000|2023-06-07 01:35:00|11463.1|11457.1|11461.2|11455.2|11464.9|11458.9|11461.2|11455.2|0
1686102000000|2023-06-07 01:40:00|11461.3|11455.3|11463.1|11457.1|11463.1|11457.1|11461.2|11455.2|0
1686102300000|2023-06-07 01:45:00|11461.3|11455.3|11460.3|11454.3|11463.1|11457.1|11459.4|11453.4|0
1686102600000|2023-06-07 01:50:00|11461.2|11455.2|11461.2|11455.2|11461.3|11455.3|11461.2|11455.2|0
1686102900000|2023-06-07 01:55:00|11461.3|11455.3|11461.3|11455.3|11461.3|11455.3|11461.2|11455.2|0
1686103200000|2023-06-07 02:00:00|11461.2|11455.2|11459.4|11453.4|11461.2|11455.2|11459.4|11453.4|0
1686103500000|2023-06-07 02:05:00|11457.6|11451.6|11455.8|11449.8|11457.6|11451.6|11455.8|11449.8|0
1686103800000|2023-06-07 02:10:00|11456.7|11450.7|11455.8|11449.8|11456.7|11450.7|11453.9|11447.9|0
1686104400000|2023-06-07 02:20:00|11457.6|11451.6|11457.6|11451.6|11457.7|11451.7|11457.6|11451.6|0
1686104700000|2023-06-07 02:25:00|11457.7|11451.7|11457.7|11451.7|11457.7|11451.7|11457.6|11451.6|0
1686105000000|2023-06-07 02:30:00|11457.6|11451.6|11457.6|11451.6|11457.7|11451.7|11457.6|11451.6|0
1686105300000|2023-06-07 02:35:00|11455.8|11449.8|11457.6|11451.6|11457.7|11451.7|11455.8|11449.8|0
1686105600000|2023-06-07 02:40:00|11457.7|11451.7|11463.1|11457.1|11463.1|11457.1|11457.6|11451.6|0
1686105900000|2023-06-07 02:45:00|11461.3|11455.3|11461.3|11455.3|11463.1|11457.1|11461.3|11455.3|0
1686106800000|2023-06-07 03:00:00|11459.5|11453.5|11461.3|11455.3|11461.3|11455.3|11459.5|11453.5|0
1686107100000|2023-06-07 03:05:00|11459.5|11453.5|11459.5|11453.5|11459.5|11453.5|11459.5|11453.5|0
1686107700000|2023-06-07 03:15:00|11461.3|11455.3|11461.3|11455.3|11461.4|11455.4|11461.3|11455.3|0
1686108300000|2023-06-07 03:25:00|11461.4|11455.4|11461.4|11455.4|11461.4|11455.4|11461.3|11455.3|0
1686108600000|2023-06-07 03:30:00|11461.3|11455.3|11461.4|11455.4|11463.2|11457.2|11461.3|11455.3|0
1686108900000|2023-06-07 03:35:00|11463.2|11457.2|11463.2|11457.2|11463.2|11457.2|11461.4|11455.4|0
1686109500000|2023-06-07 03:45:00|11465.1|11459.1|11463.2|11457.2|11465.1|11459.1|11463.2|11457.2|0
1686109800000|2023-06-07 03:50:00|11463.3|11457.3|11465.1|11459.1|11465.1|11459.1|11463.2|11457.2|0
1686110100000|2023-06-07 03:55:00|11463.3|11457.3|11465.1|11459.1|11465.1|11459.1|11463.3|11457.3|0
1686110700000|2023-06-07 04:05:00|11465|11459|11465|11459|11465.1|11459.1|11465|11459|0
1686111000000|2023-06-07 04:10:00|11465.1|11459.1|11465.1|11459.1|11465.1|11459.1|11465|11459|0
1686111300000|2023-06-07 04:15:00|11465|11459|11465|11459|11465|11459|11465|11459|0
1686111600000|2023-06-07 04:20:00|11466.8|11460.8|11465|11459|11466.8|11460.8|11465|11459|0
1686112200000|2023-06-07 04:30:00|11464.9|11458.9|11465|11459|11465|11459|11464.9|11458.9|0
1686112500000|2023-06-07 04:35:00|11464.9|11458.9|11464.9|11458.9|11465|11459|11464.9|11458.9|0
1686112800000|2023-06-07 04:40:00|11465|11459|11466.8|11460.8|11466.8|11460.8|11464.9|11458.9|0
1686113100000|2023-06-07 04:45:00|11465|11459|11464.9|11458.9|11465|11459|11464.9|11458.9|0
1686113400000|2023-06-07 04:50:00|11463.1|11457.1|11470.4|11464.4|11470.4|11464.4|11461.2|11455.2|0
1686114000000|2023-06-07 05:00:00|11468.6|11462.6|11466.7|11460.7|11468.6|11462.6|11466.7|11460.7|0
1686114300000|2023-06-07 05:05:00|11464.9|11458.9|11463.1|11457.1|11464.9|11458.9|11463.1|11457.1|0
1686114600000|2023-06-07 05:10:00|11464|11458|11463.2|11457.2|11465|11459|11463.1|11457.1|0
1686114900000|2023-06-07 05:15:00|11463.1|11457.1|11459.4|11453.4|11463.1|11457.1|11459.4|11453.4|0
1686115200000|2023-06-07 05:20:00|11459.5|11453.5|11459.5|11453.5|11461.3|11455.3|11459.5|11453.5|0
1686115800000|2023-06-07 05:30:00|11457.7|11451.7|11459.5|11453.5|11459.5|11453.5|11457.7|11451.7|0
1686116100000|2023-06-07 05:35:00|11457.7|11451.7|11459.5|11453.5|11459.5|11453.5|11457.7|11451.7|0
1686116400000|2023-06-07 05:40:00|11457.7|11451.7|11459.4|11453.4|11459.5|11453.5|11457.6|11451.6|0
1686116700000|2023-06-07 05:45:00|11457.6|11451.6|11457.6|11451.6|11459.5|11453.5|11457.6|11451.6|0
1686117300000|2023-06-07 05:55:00|11455.8|11449.8|11455.8|11449.8|11455.8|11449.8|11455.8|11449.8|0
1686117600000|2023-06-07 06:00:00|11456.6|11454.6|11458.6|11456.6|11458.6|11456.6|11451.1|11449.1|43
1686117900000|2023-06-07 06:05:00|11459.1|11457.1|11462.6|11460.6|11468.6|11466.6|11459.1|11457.1|110
1686118200000|2023-06-07 06:10:00|11463.1|11461.1|11460.6|11458.6|11464.6|11462.6|11460.1|11458.1|35
1686118500000|2023-06-07 06:15:00|11460.1|11458.1|11461.6|11459.6|11463.1|11461.1|11458.1|11456.1|25
1686118800000|2023-06-07 06:20:00|11461.1|11459.1|11461.6|11459.6|11461.6|11459.6|11459.6|11457.6|8
1686119100000|2023-06-07 06:25:00|11461.1|11459.1|11459.6|11457.6|11461.1|11459.1|11458.6|11456.6|4
1686119400000|2023-06-07 06:30:00|11459.1|11457.1|11458.6|11456.6|11459.1|11457.1|11455.6|11453.6|14
1686119700000|2023-06-07 06:35:00|11458.1|11456.1|11455.1|11453.1|11458.6|11456.6|11455.1|11453.1|34
1686120000000|2023-06-07 06:40:00|11455.6|11453.6|11454.6|11452.6|11455.6|11453.6|11454.6|11452.6|9
1686120300000|2023-06-07 06:45:00|11455.1|11453.1|11451.6|11449.6|11455.6|11453.6|11451.1|11449.1|8
1686120600000|2023-06-07 06:50:00|11451.1|11449.1|11451.6|11449.6|11455.1|11453.1|11450.6|11448.6|10
1686120900000|2023-06-07 06:55:00|11451.1|11449.1|11442.1|11440.1|11453.1|11451.1|11441.1|11439.1|105
1686121200000|2023-06-07 07:00:00|11442.6|11440.6|11419.6|11417.6|11442.6|11440.6|11412.6|11410.6|1239
1686121500000|2023-06-07 07:05:00|11420.1|11418.1|11417.6|11415.6|11422.6|11420.6|11413.1|11411.1|544
1686121800000|2023-06-07 07:10:00|11417.1|11415.1|11433.6|11431.6|11435.6|11433.6|11414.1|11412.1|258
1686122100000|2023-06-07 07:15:00|11434.6|11432.6|11427.1|11425.1|11438.6|11436.6|11426.1|11424.1|273
1686122400000|2023-06-07 07:20:00|11426.6|11424.6|11432.1|11430.1|11432.1|11430.1|11423.1|11421.1|325
1686122700000|2023-06-07 07:25:00|11431.6|11429.6|11434.1|11432.1|11435.1|11433.1|11426.1|11424.1|260
1686123000000|2023-06-07 07:30:00|11434.6|11432.6|11436.1|11434.1|11440.6|11438.6|11434.1|11432.1|291
1686123300000|2023-06-07 07:35:00|11435.6|11433.6|11431.1|11429.1|11439.1|11437.1|11428.1|11426.1|287
1686123600000|2023-06-07 07:40:00|11432.3|11430.3|11428.3|11426.3|11437.3|11435.3|11426.3|11424.3|247
1686123900000|2023-06-07 07:45:00|11428.8|11426.8|11430.3|11428.3|11433.3|11431.3|11427.3|11425.3|94
1686124200000|2023-06-07 07:50:00|11429.8|11427.8|11434.3|11432.3|11434.8|11432.8|11424.3|11422.3|121
1686124500000|2023-06-07 07:55:00|11433.8|11431.8|11431.8|11429.8|11436.8|11434.8|11429.3|11427.3|594
1686124800000|2023-06-07 08:00:00|11432.3|11430.3|11422.8|11420.8|11433.8|11431.8|11422.3|11420.3|80
1686125100000|2023-06-07 08:05:00|11422.3|11420.3|11407.8|11405.8|11422.3|11420.3|11406.8|11404.8|189
1686125400000|2023-06-07 08:10:00|11407.3|11405.3|11422.3|11420.3|11424.3|11422.3|11405.3|11403.3|321
1686125700000|2023-06-07 08:15:00|11421.3|11419.3|11413.3|11411.3|11423.3|11421.3|11409.3|11407.3|125
1686126000000|2023-06-07 08:20:00|11412.8|11410.8|11413.3|11411.3|11417.3|11415.3|11408.8|11406.8|82
1686126300000|2023-06-07 08:25:00|11412.8|11410.8|11415.8|11413.8|11416.8|11414.8|11408.3|11406.3|82
1686126600000|2023-06-07 08:30:00|11415.3|11413.3|11406.3|11404.3|11415.8|11413.8|11406.3|11404.3|158
1686126900000|2023-06-07 08:35:00|11405.8|11403.8|11408.3|11406.3|11411.3|11409.3|11402.8|11400.8|456
1686127200000|2023-06-07 08:40:00|11408.8|11406.8|11405.3|11403.3|11410.3|11408.3|11405.3|11403.3|108
1686127500000|2023-06-07 08:45:00|11404.8|11402.8|11406.3|11404.3|11406.3|11404.3|11401.3|11399.3|126
1686127800000|2023-06-07 08:50:00|11405.8|11403.8|11404.3|11402.3|11408.3|11406.3|11401.3|11399.3|158
1686128100000|2023-06-07 08:55:00|11404.8|11402.8|11403.3|11401.3|11406.8|11404.8|11402.8|11400.8|295
1686128400000|2023-06-07 09:00:00|11402.8|11400.8|11410.3|11408.3|11411.3|11409.3|11402.3|11400.3|181
1686128700000|2023-06-07 09:05:00|11409.8|11407.8|11403.8|11401.8|11410.3|11408.3|11399.3|11397.3|284
1686129000000|2023-06-07 09:10:00|11403.3|11401.3|11403.8|11401.8|11406.3|11404.3|11400.8|11398.8|161
1686129300000|2023-06-07 09:15:00|11404.3|11402.3|11400.3|11398.3|11405.3|11403.3|11398.3|11396.3|170
1686129600000|2023-06-07 09:20:00|11400.8|11398.8|11411.3|11409.3|11411.8|11409.8|11396.3|11394.3|151
1686129900000|2023-06-07 09:25:00|11410.8|11408.8|11412.3|11410.3|11412.3|11410.3|11408.3|11406.3|74
1686130200000|2023-06-07 09:30:00|11411.8|11409.8|11413.8|11411.8|11415.3|11413.3|11409.3|11407.3|179
1686130500000|2023-06-07 09:35:00|11414.3|11412.3|11413.8|11411.8|11417.8|11415.8|11410.3|11408.3|150
1686130800000|2023-06-07 09:40:00|11414.3|11412.3|11411.8|11409.8|11416.3|11414.3|11411.8|11409.8|104
1686131100000|2023-06-07 09:45:00|11412.3|11410.3|11414.3|11412.3|11418.3|11416.3|11411.8|11409.8|85
1686131400000|2023-06-07 09:50:00|11414.8|11412.8|11410.3|11408.3|11415.3|11413.3|11409.8|11407.8|91
1686131700000|2023-06-07 09:55:00|11410.8|11408.8|11409.3|11407.3|11411.3|11409.3|11407.3|11405.3|76
1686132000000|2023-06-07 10:00:00|11409.8|11407.8|11413.8|11411.8|11414.3|11412.3|11407.3|11405.3|87
1686132300000|2023-06-07 10:05:00|11414.3|11412.3|11417.3|11415.3|11419.3|11417.3|11413.8|11411.8|75
1686132600000|2023-06-07 10:10:00|11417.8|11415.8|11423.3|11421.3|11423.8|11421.8|11417.8|11415.8|85
1686132900000|2023-06-07 10:15:00|11423.8|11421.8|11425.8|11423.8|11426.3|11424.3|11423.3|11421.3|42
1686133200000|2023-06-07 10:20:00|11426.3|11424.3|11429.3|11427.3|11429.3|11427.3|11422.8|11420.8|111
1686133500000|2023-06-07 10:25:00|11429.8|11427.8|11425.3|11423.3|11430.8|11428.8|11423.8|11421.8|68
1686133800000|2023-06-07 10:30:00|11424.8|11422.8|11428.8|11426.8|11429.8|11427.8|11424.8|11422.8|74
1686134100000|2023-06-07 10:35:00|11429.3|11427.3|11431.8|11429.8|11432.8|11430.8|11426.3|11424.3|109
1686134400000|2023-06-07 10:40:00|11432.3|11430.3|11427.3|11425.3|11432.3|11430.3|11426.8|11424.8|45
1686134700000|2023-06-07 10:45:00|11426.8|11424.8|11424.8|11422.8|11429.3|11427.3|11424.3|11422.3|57
1686135000000|2023-06-07 10:50:00|11425.3|11423.3|11423.3|11421.3|11425.3|11423.3|11422.3|11420.3|44
1686135300000|2023-06-07 10:55:00|11424.3|11422.3|11424.3|11422.3|11425.3|11423.3|11419.8|11417.8|105
1686135600000|2023-06-07 11:00:00|11423.8|11421.8|11418.3|11416.3|11426.3|11424.3|11416.3|11414.3|90
1686135900000|2023-06-07 11:05:00|11417.8|11415.8|11412.3|11410.3|11418.3|11416.3|11411.3|11409.3|166
1686136200000|2023-06-07 11:10:00|11412.8|11410.8|11418.8|11416.8|11419.3|11417.3|11412.3|11410.3|92
1686136500000|2023-06-07 11:15:00|11418.3|11416.3|11423.3|11421.3|11423.8|11421.8|11417.3|11415.3|115
1686136800000|2023-06-07 11:20:00|11424.3|11422.3|11423.3|11421.3|11424.3|11422.3|11420.3|11418.3|77
1686137100000|2023-06-07 11:25:00|11422.8|11420.8|11418.8|11416.8|11424.3|11422.3|11418.3|11416.3|61
1686137400000|2023-06-07 11:30:00|11419.3|11417.3|11422.8|11420.8|11423.8|11421.8|11416.3|11414.3|204
1686137700000|2023-06-07 11:35:00|11423.3|11421.3|11422.8|11420.8|11425.3|11423.3|11422.3|11420.3|77
1686138000000|2023-06-07 11:40:00|11423.8|11421.8|11425.8|11423.8|11425.8|11423.8|11421.3|11419.3|166
1686138300000|2023-06-07 11:45:00|11426.3|11424.3|11432.8|11430.8|11432.8|11430.8|11424.8|11422.8|228
1686138600000|2023-06-07 11:50:00|11432.3|11430.3|11430.3|11428.3|11434.8|11432.8|11429.8|11427.8|63
1686138900000|2023-06-07 11:55:00|11430.8|11428.8|11430.8|11428.8|11433.3|11431.3|11429.3|11427.3|472
1686139200000|2023-06-07 12:00:00|11430.3|11428.3|11428.3|11426.3|11430.3|11428.3|11425.3|11423.3|87
1686139500000|2023-06-07 12:05:00|11427.8|11425.8|11425.8|11423.8|11427.8|11425.8|11424.3|11422.3|184
1686139800000|2023-06-07 12:10:00|11425.3|11423.3|11420.8|11418.8|11425.8|11423.8|11418.3|11416.3|76
1686140100000|2023-06-07 12:15:00|11420.3|11418.3|11417.3|11415.3|11421.3|11419.3|11415.3|11413.3|62
1686140400000|2023-06-07 12:20:00|11417.8|11415.8|11416.3|11414.3|11421.3|11419.3|11415.3|11413.3|83
1686140700000|2023-06-07 12:25:00|11415.8|11413.8|11408.3|11406.3|11418.3|11416.3|11407.3|11405.3|141
1686141000000|2023-06-07 12:30:00|11407.8|11405.8|11405.3|11403.3|11408.3|11406.3|11401.3|11399.3|125
1686141300000|2023-06-07 12:35:00|11404.8|11402.8|11404.3|11402.3|11407.3|11405.3|11404.3|11402.3|69
1686141600000|2023-06-07 12:40:00|11403.8|11401.8|11401.3|11399.3|11405.8|11403.8|11401.3|11399.3|99
1686141900000|2023-06-07 12:45:00|11401.8|11399.8|11411.3|11409.3|11414.3|11412.3|11401.8|11399.8|234
1686142200000|2023-06-07 12:50:00|11411.8|11409.8|11413.3|11411.3|11414.3|11412.3|11410.3|11408.3|248
1686142500000|2023-06-07 12:55:00|11412.8|11410.8|11414.3|11412.3|11414.3|11412.3|11410.8|11408.8|155
1686142800000|2023-06-07 13:00:00|11413.3|11411.3|11412.3|11410.3|11414.3|11412.3|11410.3|11408.3|238
1686143100000|2023-06-07 13:05:00|11412.8|11410.8|11415.3|11413.3|11416.3|11414.3|11410.3|11408.3|257
1686143400000|2023-06-07 13:10:00|11415.8|11413.8|11410.3|11408.3|11416.3|11414.3|11409.8|11407.8|349
1686143700000|2023-06-07 13:15:00|11410.8|11408.8|11414.3|11412.3|11416.3|11414.3|11410.8|11408.8|156
1686144000000|2023-06-07 13:20:00|11415.3|11413.3|11415.3|11413.3|11418.3|11416.3|11412.3|11410.3|208
1686144300000|2023-06-07 13:25:00|11415.8|11413.8|11415.3|11413.3|11417.3|11415.3|11413.3|11411.3|184
1686144600000|2023-06-07 13:30:00|11415.8|11413.8|11409.8|11407.8|11418.3|11416.3|11406.3|11404.3|437
1686144900000|2023-06-07 13:35:00|11410.3|11408.3|11414.3|11412.3|11416.3|11414.3|11404.3|11402.3|327
1686145200000|2023-06-07 13:40:00|11413.8|11411.8|11417.3|11415.3|11419.3|11417.3|11413.3|11411.3|198
1686145500000|2023-06-07 13:45:00|11416.8|11414.8|11416.3|11414.3|11420.3|11418.3|11411.3|11409.3|419
1686145800000|2023-06-07 13:50:00|11417.3|11415.3|11408.3|11406.3|11421.8|11419.8|11408.3|11406.3|368
1686146100000|2023-06-07 13:55:00|11407.8|11405.8|11403.8|11401.8|11410.3|11408.3|11402.3|11400.3|329
1686146400000|2023-06-07 14:00:00|11402.8|11400.8|11384.3|11382.3|11403.3|11401.3|11381.3|11379.3|531
1686146700000|2023-06-07 14:05:00|11383.8|11381.8|11372.8|11370.8|11386.8|11384.8|11370.8|11368.8|321
1686147000000|2023-06-07 14:10:00|11372.6|11370.6|11368.1|11366.1|11376.1|11374.1|11367.1|11365.1|540
1686147300000|2023-06-07 14:15:00|11367.6|11365.6|11370.1|11368.1|11374.1|11372.1|11366.1|11364.1|398
1686147600000|2023-06-07 14:20:00|11369.6|11367.6|11361.1|11359.1|11370.1|11368.1|11359.6|11357.6|1056
1686147900000|2023-06-07 14:25:00|11360.6|11358.6|11363.1|11361.1|11369.1|11367.1|11357.6|11355.6|504
1686148200000|2023-06-07 14:30:00|11364.1|11362.1|11351.6|11349.6|11368.1|11366.1|11351.1|11349.1|417
1686148500000|2023-06-07 14:35:00|11351.1|11349.1|11353.1|11351.1|11354.6|11352.6|11342.6|11340.6|658
1686148800000|2023-06-07 14:40:00|11352.6|11350.6|11346.1|11344.1|11353.1|11351.1|11346.1|11344.1|333
1686149100000|2023-06-07 14:45:00|11345.1|11343.1|11354.1|11352.1|11360.1|11358.1|11345.1|11343.1|405
1686149400000|2023-06-07 14:50:00|11353.6|11351.6|11354.1|11352.1|11359.6|11357.6|11352.1|11350.1|231
1686149700000|2023-06-07 14:55:00|11355.1|11353.1|11353.1|11351.1|11358.1|11356.1|11352.1|11350.1|197
1686150000000|2023-06-07 15:00:00|11353.6|11351.6|11361.6|11359.6|11364.1|11362.1|11352.1|11350.1|485
1686150300000|2023-06-07 15:05:00|11361.1|11359.1|11354.6|11352.6|11362.1|11360.1|11352.6|11350.6|341
1686150600000|2023-06-07 15:10:00|11354.1|11352.1|11354.1|11352.1|11357.1|11355.1|11350.1|11348.1|263
1686150900000|2023-06-07 15:15:00|11354.6|11352.6|11352.1|11350.1|11358.1|11356.1|11350.1|11348.1|743
1686151200000|2023-06-07 15:20:00|11352.6|11350.6|11346.1|11344.1|11354.1|11352.1|11342.6|11340.6|913
1686151500000|2023-06-07 15:25:00|11345.1|11343.1|11348.1|11346.1|11352.1|11350.1|11345.1|11343.1|1905
1686151800000|2023-06-07 15:30:00|11348.6|11346.6|11350.6|11348.6|11352.1|11350.1|11347.1|11345.1|1237
1686152100000|2023-06-07 15:35:00|11350.1|11348.1|11358.6|11356.6|11359.1|11357.1|11349.6|11347.6|1668
1686152400000|2023-06-07 15:40:00|11359.1|11357.1|11352.1|11350.1|11360.1|11358.1|11351.1|11349.1|199
1686152700000|2023-06-07 15:45:00|11352.6|11350.6|11358.1|11356.1|11358.1|11356.1|11352.6|11350.6|250
1686153000000|2023-06-07 15:50:00|11357.6|11355.6|11355.1|11353.1|11358.6|11356.6|11351.6|11349.6|85
1686153300000|2023-06-07 15:55:00|11354.6|11352.6|11351.6|11349.6|11355.1|11353.1|11349.6|11347.6|351
1686153600000|2023-06-07 16:00:00|11352.1|11350.1|11355.1|11353.1|11355.1|11353.1|11351.1|11349.1|101
1686153900000|2023-06-07 16:05:00|11354.6|11352.6|11357.6|11355.6|11359.1|11357.1|11354.1|11352.1|36
1686154200000|2023-06-07 16:10:00|11357.1|11355.1|11356.1|11354.1|11358.6|11356.6|11354.6|11352.6|58
1686154500000|2023-06-07 16:15:00|11355.1|11353.1|11356.1|11354.1|11357.6|11355.6|11355.1|11353.1|29
1686154800000|2023-06-07 16:20:00|11355.1|11353.1|11356.1|11354.1|11357.1|11355.1|11352.1|11350.1|104
1686155100000|2023-06-07 16:25:00|11356.6|11354.6|11357.1|11355.1|11357.6|11355.6|11354.6|11352.6|26
1686155400000|2023-06-07 16:30:00|11356.6|11354.6|11362.6|11360.6|11363.1|11361.1|11356.6|11354.6|13
1686155700000|2023-06-07 16:35:00|11363.1|11361.1|11363.6|11361.6|11364.1|11362.1|11362.1|11360.1|21
1686156000000|2023-06-07 16:40:00|11363.1|11361.1|11363.6|11361.6|11365.1|11363.1|11363.1|11361.1|134
1686156300000|2023-06-07 16:45:00|11363.1|11361.1|11360.6|11358.6|11364.1|11362.1|11360.6|11358.6|2
1686156600000|2023-06-07 16:50:00|11361.1|11359.1|11357.1|11355.1|11361.6|11359.6|11355.6|11353.6|17
1686156900000|2023-06-07 16:55:00|11356.6|11354.6|11358.6|11356.6|11359.1|11357.1|11354.6|11352.6|25
1686157200000|2023-06-07 17:00:00|11358.1|11356.1|11356.1|11354.1|11358.6|11356.6|11355.6|11353.6|30
1686157500000|2023-06-07 17:05:00|11355.6|11353.6|11359.1|11357.1|11359.1|11357.1|11354.6|11352.6|32
1686157800000|2023-06-07 17:10:00|11359.6|11357.6|11355.6|11353.6|11360.6|11358.6|11355.6|11353.6|24
1686158100000|2023-06-07 17:15:00|11355.1|11353.1|11353.1|11351.1|11358.1|11356.1|11352.6|11350.6|10
1686158400000|2023-06-07 17:20:00|11353.6|11351.6|11356.1|11354.1|11356.1|11354.1|11351.6|11349.6|23
1686158700000|2023-06-07 17:25:00|11355.6|11353.6|11356.1|11354.1|11359.6|11357.6|11355.1|11353.1|13
1686159000000|2023-06-07 17:30:00|11355.6|11353.6|11355.6|11353.6|11358.1|11356.1|11353.1|11351.1|25
1686159300000|2023-06-07 17:35:00|11356.1|11354.1|11357.1|11355.1|11358.1|11356.1|11354.6|11352.6|16
1686159600000|2023-06-07 17:40:00|11357.6|11355.6|11359.1|11357.1|11360.1|11358.1|11357.1|11355.1|17
1686159900000|2023-06-07 17:45:00|11358.6|11356.6|11357.1|11355.1|11360.6|11358.6|11355.6|11353.6|16
1686160200000|2023-06-07 17:50:00|11356.6|11354.6|11355.6|11353.6|11357.1|11355.1|11355.1|11353.1|10
1686160500000|2023-06-07 17:55:00|11356.1|11354.1|11357.6|11355.6|11359.1|11357.1|11355.6|11353.6|13
1686160800000|2023-06-07 18:00:00|11357.1|11355.1|11357.6|11355.6|11357.6|11355.6|11355.6|11353.6|4
1686161100000|2023-06-07 18:05:00|11358.1|11356.1|11359.1|11357.1|11359.1|11357.1|11357.6|11355.6|5
1686161400000|2023-06-07 18:10:00|11357.6|11355.6|11358.1|11356.1|11359.1|11357.1|11354.6|11352.6|36
1686161700000|2023-06-07 18:15:00|11357.6|11355.6|11360.1|11358.1|11360.6|11358.6|11357.6|11355.6|4
1686162000000|2023-06-07 18:20:00|11360.6|11358.6|11361.6|11359.6|11362.1|11360.1|11359.6|11357.6|1
1686162300000|2023-06-07 18:25:00|11361.1|11359.1|11359.6|11357.6|11361.1|11359.1|11358.6|11356.6|5
1686162600000|2023-06-07 18:30:00|11359.1|11357.1|11357.6|11355.6|11359.6|11357.6|11357.6|11355.6|0
1686162900000|2023-06-07 18:35:00|11358.1|11356.1|11360.6|11358.6|11360.6|11358.6|11354.6|11352.6|59
1686163200000|2023-06-07 18:40:00|11360.1|11358.1|11361.6|11359.6|11361.6|11359.6|11358.1|11356.1|21
1686163500000|2023-06-07 18:45:00|11361.1|11359.1|11358.6|11356.6|11361.1|11359.1|11358.1|11356.1|24
1686163800000|2023-06-07 18:50:00|11358.1|11356.1|11360.1|11358.1|11360.1|11358.1|11357.6|11355.6|4
1686164100000|2023-06-07 18:55:00|11359.6|11357.6|11361.6|11359.6|11361.6|11359.6|11358.6|11356.6|6
1686164400000|2023-06-07 19:00:00|11361.1|11359.1|11360.6|11358.6|11361.6|11359.6|11358.6|11356.6|8
1686164700000|2023-06-07 19:05:00|11361.1|11359.1|11358.6|11356.6|11361.6|11359.6|11358.1|11356.1|3
1686165000000|2023-06-07 19:10:00|11358.1|11356.1|11353.6|11351.6|11358.1|11356.1|11352.6|11350.6|70
1686165300000|2023-06-07 19:15:00|11354.1|11352.1|11356.6|11354.6|11356.6|11354.6|11353.6|11351.6|21
1686165600000|2023-06-07 19:20:00|11357.1|11355.1|11357.6|11355.6|11359.6|11357.6|11355.6|11353.6|20
1686165900000|2023-06-07 19:25:00|11357.1|11355.1|11358.1|11356.1|11358.1|11356.1|11355.1|11353.1|16
1686166200000|2023-06-07 19:30:00|11357.6|11355.6|11358.6|11356.6|11362.1|11360.1|11356.6|11354.6|67
1686166500000|2023-06-07 19:35:00|11359.1|11357.1|11354.6|11352.6|11360.1|11358.1|11354.6|11352.6|47
1686166800000|2023-06-07 19:40:00|11355.1|11353.1|11358.6|11356.6|11359.1|11357.1|11353.1|11351.1|29
1686167100000|2023-06-07 19:45:00|11358.1|11356.1|11355.6|11353.6|11358.6|11356.6|11354.1|11352.1|33
1686167400000|2023-06-07 19:50:00|11356.1|11354.1|11346.6|11344.6|11358.1|11356.1|11346.1|11344.1|81
1686167700000|2023-06-07 19:55:00|11346.1|11344.1|11332.4|11326.4|11346.1|11344.1|11326.6|11324.6|450
1686168000000|2023-06-07 20:00:00|11332|11326|11332.4|11326.4|11333.9|11327.9|11329.1|11323.1|0
1686168300000|2023-06-07 20:05:00|11332|11326|11332|11326|11333|11327|11330.6|11324.6|0
1686168600000|2023-06-07 20:10:00|11332.1|11326.1|11331.5|11325.5|11334.3|11328.3|11330.6|11324.6|0
1686168900000|2023-06-07 20:15:00|11331.1|11325.1|11328.7|11322.7|11331.5|11325.5|11328.7|11322.7|0
1686169200000|2023-06-07 20:20:00|11329.1|11323.1|11331.5|11325.5|11331.5|11325.5|11329.1|11323.1|0
1686169500000|2023-06-07 20:25:00|11331.1|11325.1|11333|11327|11333.3|11327.3|11330.6|11324.6|0
1686169800000|2023-06-07 20:30:00|11333.2|11327.2|11331.5|11325.5|11333.3|11327.3|11331.1|11325.1|0
1686170100000|2023-06-07 20:35:00|11332|11326|11331.5|11325.5|11332|11326|11331.5|11325.5|0
1686170400000|2023-06-07 20:40:00|11331.6|11325.6|11332.4|11326.4|11332.5|11326.5|11331.6|11325.6|0
1686170700000|2023-06-07 20:45:00|11332.5|11326.5|11333.1|11327.1|11333.5|11327.5|11332.2|11326.2|0
1686171000000|2023-06-07 20:50:00|11332.5|11326.5|11332.2|11326.2|11332.7|11326.7|11332.2|11326.2|0
1686171300000|2023-06-07 20:55:00|11331.6|11325.6|11330.3|11324.3|11331.8|11325.8|11329.6|11323.6|0
1686171600000|2023-06-07 21:00:00|11330.5|11324.5|11328.8|11322.8|11330.7|11324.7|11327.9|11321.9|0
1686171900000|2023-06-07 21:05:00|11328.7|11322.7|11328.1|11322.1|11330|11324|11327.4|11321.4|0
1686172200000|2023-06-07 21:10:00|11328.8|11322.8|11328.7|11322.7|11329.4|11323.4|11327.7|11321.7|0
1686172500000|2023-06-07 21:15:00|11329|11323|11328.5|11322.5|11329|11323|11328.5|11322.5|0
1686172800000|2023-06-07 21:20:00|11328.7|11322.7|11331.6|11325.6|11331.6|11325.6|11328.7|11322.7|0
1686173100000|2023-06-07 21:25:00|11331.4|11325.4|11331.8|11325.8|11332|11326|11331.4|11325.4|0
1686173400000|2023-06-07 21:30:00|11331.4|11325.4|11331.8|11325.8|11331.8|11325.8|11331.4|11325.4|0
1686174000000|2023-06-07 21:40:00|11331.4|11325.4|11331.3|11325.3|11331.4|11325.4|11331.2|11325.2|0
1686174300000|2023-06-07 21:45:00|11331.2|11325.2|11331.4|11325.4|11331.6|11325.6|11331.2|11325.2|0
1686174600000|2023-06-07 21:50:00|11331.6|11325.6|11331.4|11325.4|11331.6|11325.6|11331.2|11325.2|0
1686174900000|2023-06-07 21:55:00|11331.3|11325.3|11331.4|11325.4|11331.4|11325.4|11331.2|11325.2|0
1686175200000|2023-06-07 22:00:00|11331.3|11325.3|11332.2|11326.2|11334|11328|11330.1|11324.1|0
1686175500000|2023-06-07 22:05:00|11332.5|11326.5|11333.1|11327.1|11333.1|11327.1|11332.2|11326.2|0
1686175800000|2023-06-07 22:10:00|11333.5|11327.5|11334.9|11328.9|11335.3|11329.3|11333.1|11327.1|0
1686176100000|2023-06-07 22:15:00|11334|11328|11335.3|11329.3|11335.3|11329.3|11334|11328|0
1686176400000|2023-06-07 22:20:00|11334.9|11328.9|11335.3|11329.3|11335.9|11329.9|11334.4|11328.4|0
1686176700000|2023-06-07 22:25:00|11335.5|11329.5|11333.5|11327.5|11335.9|11329.9|11332.2|11326.2|0
1686177000000|2023-06-07 22:30:00|11333.1|11327.1|11332.5|11326.5|11333.5|11327.5|11332.2|11326.2|0
1686177300000|2023-06-07 22:35:00|11332.4|11326.4|11332.2|11326.2|11332.7|11326.7|11330.7|11324.7|0
1686177600000|2023-06-07 22:40:00|11332.4|11326.4|11329.2|11323.2|11332.5|11326.5|11329.2|11323.2|0
1686177900000|2023-06-07 22:45:00|11329.8|11323.8|11329.2|11323.2|11329.8|11323.8|11328.3|11322.3|0
1686178200000|2023-06-07 22:50:00|11329.8|11323.8|11330.7|11324.7|11330.7|11324.7|11328.8|11322.8|0
1686178500000|2023-06-07 22:55:00|11331.2|11325.2|11328.8|11322.8|11331.2|11325.2|11328.8|11322.8|0
1686178800000|2023-06-07 23:00:00|11328.7|11322.7|11330.1|11324.1|11331.2|11325.2|11328.7|11322.7|0
1686179100000|2023-06-07 23:05:00|11330.2|11324.2|11329.6|11323.6|11330.9|11324.9|11329.2|11323.2|0
1686179400000|2023-06-07 23:10:00|11329.8|11323.8|11330.1|11324.1|11330.7|11324.7|11329.2|11323.2|0
1686179700000|2023-06-07 23:15:00|11330.2|11324.2|11329.8|11323.8|11330.7|11324.7|11329.8|11323.8|0
1686180000000|2023-06-07 23:20:00|11329.6|11323.6|11329.8|11323.8|11330.1|11324.1|11328.8|11322.8|0
1686180300000|2023-06-07 23:25:00|11329.6|11323.6|11329.2|11323.2|11329.8|11323.8|11329.2|11323.2|0
1686180600000|2023-06-07 23:30:00|11329.6|11323.6|11330.7|11324.7|11331.2|11325.2|11329.2|11323.2|0
1686180900000|2023-06-07 23:35:00|11330.1|11324.1|11330.1|11324.1|11331.2|11325.2|11330.1|11324.1|0
1686181200000|2023-06-07 23:40:00|11330|11324|11329.8|11323.8|11330|11324|11328.8|11322.8|0
1686181500000|2023-06-07 23:45:00|11330.1|11324.1|11330.1|11324.1|11330.1|11324.1|11328.8|11322.8|0
1686181800000|2023-06-07 23:50:00|11329.8|11323.8|11331.6|11325.6|11332.2|11326.2|11329.8|11323.8|0
1686182100000|2023-06-07 23:55:00|11332.2|11326.2|11332.2|11326.2|11332.2|11326.2|11330.9|11324.9|0
1686182400000|2023-06-08 00:00:00|11331.6|11325.6|11334.4|11328.4|11334.4|11328.4|11331.6|11325.6|0
1686182700000|2023-06-08 00:05:00|11333.5|11327.5|11331.2|11325.2|11334|11328|11329.2|11323.2|0
1686183000000|2023-06-08 00:10:00|11331.3|11325.3|11332.2|11326.2|11332.5|11326.5|11330.4|11324.4|0
1686183300000|2023-06-08 00:15:00|11331.6|11325.6|11323.6|11317.6|11332.2|11326.2|11321.7|11315.7|0
1686183600000|2023-06-08 00:20:00|11323.5|11317.5|11325.4|11319.4|11325.4|11319.4|11323.5|11317.5|0
1686183900000|2023-06-08 00:25:00|11323.6|11317.6|11327.2|11321.2|11327.2|11321.2|11323.6|11317.6|0
1686184200000|2023-06-08 00:30:00|11328.1|11322.1|11330.8|11324.8|11330.8|11324.8|11328.1|11322.1|0
1686184500000|2023-06-08 00:35:00|11329.9|11323.9|11327.2|11321.2|11329.9|11323.9|11327.1|11321.1|0
1686184800000|2023-06-08 00:40:00|11329|11323|11327.2|11321.2|11329|11323|11327.2|11321.2|0
1686185400000|2023-06-08 00:50:00|11327.1|11321.1|11328.9|11322.9|11329|11323|11327.1|11321.1|0
1686185700000|2023-06-08 00:55:00|11329|11323|11329|11323|11329|11323|11329|11323|0
1686186000000|2023-06-08 01:00:00|11327.2|11321.2|11329|11323|11329|11323|11327.2|11321.2|0
1686187500000|2023-06-08 01:25:00|11329.1|11323.1|11329|11323|11330.8|11324.8|11329|11323|0
1686187800000|2023-06-08 01:30:00|11330.8|11324.8|11328.1|11322.1|11330.8|11324.8|11327.2|11321.2|0
1686188100000|2023-06-08 01:35:00|11329|11323|11327.1|11321.1|11329|11323|11327.1|11321.1|0
1686188400000|2023-06-08 01:40:00|11327.2|11321.2|11323.5|11317.5|11327.2|11321.2|11323.4|11317.4|0
1686188700000|2023-06-08 01:45:00|11325.3|11319.3|11321.7|11315.7|11325.3|11319.3|11321.7|11315.7|0
1686189000000|2023-06-08 01:50:00|11323.5|11317.5|11325.3|11319.3|11325.3|11319.3|11321.7|11315.7|0
1686189300000|2023-06-08 01:55:00|11325.4|11319.4|11327.2|11321.2|11327.2|11321.2|11325.3|11319.3|0
1686189600000|2023-06-08 02:00:00|11327.1|11321.1|11329|11323|11329|11323|11327.1|11321.1|0
1686189900000|2023-06-08 02:05:00|11328.9|11322.9|11329|11323|11329|11323|11327.1|11321.1|0
1686190200000|2023-06-08 02:10:00|11328.9|11322.9|11329|11323|11329|11323|11327.1|11321.1|0
1686190500000|2023-06-08 02:15:00|11328.9|11322.9|11327.1|11321.1|11329|11323|11327.1|11321.1|0
1686190800000|2023-06-08 02:20:00|11327.2|11321.2|11329|11323|11329|11323|11327.2|11321.2|0
1686191100000|2023-06-08 02:25:00|11328.9|11322.9|11329|11323|11329|11323|11328.9|11322.9|0
1686191400000|2023-06-08 02:30:00|11328.9|11322.9|11328.9|11322.9|11329|11323|11328.9|11322.9|0
1686191700000|2023-06-08 02:35:00|11329|11323|11325.3|11319.3|11329|11323|11325.3|11319.3|0
1686192000000|2023-06-08 02:40:00|11323.5|11317.5|11325.3|11319.3|11325.3|11319.3|11323.5|11317.5|0
1686192300000|2023-06-08 02:45:00|11325.4|11319.4|11327.1|11321.1|11327.1|11321.1|11325.4|11319.4|0
1686192600000|2023-06-08 02:50:00|11327.2|11321.2|11325.3|11319.3|11327.2|11321.2|11325.3|11319.3|0
1686192900000|2023-06-08 02:55:00|11327.1|11321.1|11325.3|11319.3|11327.2|11321.2|11325.3|11319.3|0
1686193200000|2023-06-08 03:00:00|11327.1|11321.1|11325.3|11319.3|11327.1|11321.1|11325.3|11319.3|0
1686193500000|2023-06-08 03:05:00|11327.1|11321.1|11327.1|11321.1|11327.1|11321.1|11327.1|11321.1|0
1686193800000|2023-06-08 03:10:00|11327.2|11321.2|11327.1|11321.1|11327.2|11321.2|11327.1|11321.1|0
1686194100000|2023-06-08 03:15:00|11325.3|11319.3|11327.1|11321.1|11327.2|11321.2|11325.3|11319.3|0
1686194400000|2023-06-08 03:20:00|11327.2|11321.2|11325.3|11319.3|11327.2|11321.2|11325.3|11319.3|0
1686194700000|2023-06-08 03:25:00|11327.1|11321.1|11325.3|11319.3|11327.1|11321.1|11325.3|11319.3|0
1686195000000|2023-06-08 03:30:00|11323.5|11317.5|11319.8|11313.8|11323.5|11317.5|11318.9|11312.9|0
1686195300000|2023-06-08 03:35:00|11318.9|11312.9|11316.1|11310.1|11319.8|11313.8|11316.1|11310.1|0
1686195600000|2023-06-08 03:40:00|11317.9|11311.9|11316.1|11310.1|11317.9|11311.9|11316.1|11310.1|0
1686195900000|2023-06-08 03:45:00|11317.9|11311.9|11317.9|11311.9|11317.9|11311.9|11316.1|11310.1|0
1686196200000|2023-06-08 03:50:00|11316.1|11310.1|11317.9|11311.9|11319.7|11313.7|11316.1|11310.1|0
1686196500000|2023-06-08 03:55:00|11319.7|11313.7|11319.7|11313.7|11321.5|11315.5|11319.6|11313.6|0
1686196800000|2023-06-08 04:00:00|11319.6|11313.6|11314.2|11308.2|11319.6|11313.6|11314.1|11308.1|0
1686197100000|2023-06-08 04:05:00|11314.1|11308.1|11312.2|11306.2|11314.2|11308.2|11312.2|11306.2|0
1686197400000|2023-06-08 04:10:00|11310.4|11304.4|11312.3|11306.3|11312.3|11306.3|11310.4|11304.4|0
1686197700000|2023-06-08 04:15:00|11312.4|11306.4|11312.4|11306.4|11314.2|11308.2|11312.3|11306.3|0
1686198000000|2023-06-08 04:20:00|11314.1|11308.1|11314.2|11308.2|11314.2|11308.2|11312.4|11306.4|0
1686198300000|2023-06-08 04:25:00|11314.1|11308.1|11314.1|11308.1|11315.9|11309.9|11314.1|11308.1|0
1686198600000|2023-06-08 04:30:00|11315.9|11309.9|11312.3|11306.3|11315.9|11309.9|11312.3|11306.3|0
1686198900000|2023-06-08 04:35:00|11314.1|11308.1|11308.6|11302.6|11314.1|11308.1|11306.8|11300.8|0
1686199200000|2023-06-08 04:40:00|11307.7|11301.7|11306.8|11300.8|11310.4|11304.4|11306.7|11300.7|0
1686199500000|2023-06-08 04:45:00|11306.7|11300.7|11305.7|11299.7|11306.8|11300.8|11303.9|11297.9|0
1686199800000|2023-06-08 04:50:00|11304.8|11298.8|11303.7|11297.7|11305.7|11299.7|11303.7|11297.7|0
1686200100000|2023-06-08 04:55:00|11304.6|11298.6|11306.5|11300.5|11307.4|11301.4|11303.7|11297.7|0
1686200400000|2023-06-08 05:00:00|11305.6|11299.6|11305.6|11299.6|11307.4|11301.4|11303.7|11297.7|0
1686200700000|2023-06-08 05:05:00|11305.5|11299.5|11305.6|11299.6|11307.4|11301.4|11303.7|11297.7|0
1686201000000|2023-06-08 05:10:00|11305.5|11299.5|11307.4|11301.4|11307.4|11301.4|11305.5|11299.5|0
1686201300000|2023-06-08 05:15:00|11309.2|11303.2|11309.2|11303.2|11309.2|11303.2|11309.2|11303.2|0
1686201600000|2023-06-08 05:20:00|11307.4|11301.4|11311|11305|11311.1|11305.1|11307.4|11301.4|0
1686201900000|2023-06-08 05:25:00|11311.1|11305.1|11314.7|11308.7|11314.8|11308.8|11311|11305|0
1686202200000|2023-06-08 05:30:00|11314.8|11308.8|11316.6|11310.6|11316.6|11310.6|11312.9|11306.9|0
1686202500000|2023-06-08 05:35:00|11317.5|11311.5|11314.7|11308.7|11318.4|11312.4|11314.7|11308.7|0
1686202800000|2023-06-08 05:40:00|11316.5|11310.5|11316.4|11310.4|11318.4|11312.4|11314.6|11308.6|0
1686203100000|2023-06-08 05:45:00|11316.5|11310.5|11313|11307|11316.5|11310.5|11312.8|11306.8|0
1686203700000|2023-06-08 05:55:00|11314.8|11308.8|11316.7|11310.7|11318.5|11312.5|11313|11307|0
1686204000000|2023-06-08 06:00:00|11319.6|11317.6|11313.6|11311.6|11324.1|11322.1|11312.1|11310.1|130
1686204300000|2023-06-08 06:05:00|11313.1|11311.1|11321.1|11319.1|11322.6|11320.6|11312.6|11310.6|107
1686204600000|2023-06-08 06:10:00|11321.6|11319.6|11327.1|11325.1|11327.1|11325.1|11321.1|11319.1|106
1686204900000|2023-06-08 06:15:00|11327.6|11325.6|11348.6|11346.6|11349.1|11347.1|11327.6|11325.6|109
1686205200000|2023-06-08 06:20:00|11349.1|11347.1|11351.1|11349.1|11355.1|11353.1|11348.1|11346.1|99
1686205500000|2023-06-08 06:25:00|11350.6|11348.6|11358.1|11356.1|11359.6|11357.6|11348.6|11346.6|115
1686205800000|2023-06-08 06:30:00|11357.6|11355.6|11361.1|11359.1|11361.6|11359.6|11357.1|11355.1|101
1686206100000|2023-06-08 06:35:00|11361.6|11359.6|11357.6|11355.6|11361.6|11359.6|11357.6|11355.6|30
1686206400000|2023-06-08 06:40:00|11357.1|11355.1|11354.6|11352.6|11357.6|11355.6|11354.1|11352.1|124
1686206700000|2023-06-08 06:45:00|11354.1|11352.1|11354.6|11352.6|11357.6|11355.6|11352.6|11350.6|28
1686207000000|2023-06-08 06:50:00|11355.1|11353.1|11359.6|11357.6|11361.6|11359.6|11355.1|11353.1|15
1686207300000|2023-06-08 06:55:00|11359.1|11357.1|11343.6|11341.6|11359.6|11357.6|11343.6|11341.6|128
1686207600000|2023-06-08 07:00:00|11344.6|11342.6|11352.1|11350.1|11357.6|11355.6|11337.6|11335.6|1093
1686207900000|2023-06-08 07:05:00|11351.6|11349.6|11356.1|11354.1|11358.6|11356.6|11343.1|11341.1|468
1686208200000|2023-06-08 07:10:00|11357.1|11355.1|11345.6|11343.6|11357.1|11355.1|11344.6|11342.6|338
1686208500000|2023-06-08 07:15:00|11346.1|11344.1|11350.1|11348.1|11353.1|11351.1|11344.1|11342.1|214
1686208800000|2023-06-08 07:20:00|11350.6|11348.6|11349.6|11347.6|11353.1|11351.1|11340.1|11338.1|175
1686209100000|2023-06-08 07:25:00|11349.1|11347.1|11343.6|11341.6|11351.6|11349.6|11343.1|11341.1|123
1686209400000|2023-06-08 07:30:00|11344.1|11342.1|11350.6|11348.6|11354.1|11352.1|11343.6|11341.6|235
1686209700000|2023-06-08 07:35:00|11350.1|11348.1|11349.1|11347.1|11354.6|11352.6|11346.1|11344.1|151
1686210000000|2023-06-08 07:40:00|11350|11348|11361|11359|11361|11359|11349|11347|141
1686210300000|2023-06-08 07:45:00|11360.5|11358.5|11354|11352|11361|11359|11354|11352|80
1686210600000|2023-06-08 07:50:00|11354.5|11352.5|11345|11343|11355|11353|11345|11343|81
1686210900000|2023-06-08 07:55:00|11346|11344|11345.5|11343.5|11349|11347|11344.5|11342.5|139
1686211200000|2023-06-08 08:00:00|11346|11344|11346|11344|11349.5|11347.5|11345|11343|125
1686211500000|2023-06-08 08:05:00|11346.5|11344.5|11349.5|11347.5|11352|11350|11346.5|11344.5|106
1686211800000|2023-06-08 08:10:00|11350|11348|11349|11347|11353|11351|11348|11346|100
1686212100000|2023-06-08 08:15:00|11348.5|11346.5|11350|11348|11350|11348|11345|11343|97
1686212400000|2023-06-08 08:20:00|11349.5|11347.5|11351|11349|11354.5|11352.5|11349.5|11347.5|704
1686212700000|2023-06-08 08:25:00|11351.5|11349.5|11352.5|11350.5|11354|11352|11349|11347|164
1686213000000|2023-06-08 08:30:00|11353|11351|11349.5|11347.5|11355|11353|11348|11346|775
1686213300000|2023-06-08 08:35:00|11350|11348|11340.5|11338.5|11351|11349|11339.5|11337.5|263
1686213600000|2023-06-08 08:40:00|11341|11339|11344|11342|11345|11343|11341|11339|60
1686213900000|2023-06-08 08:45:00|11345|11343|11335.5|11333.5|11345.5|11343.5|11335|11333|82
1686214200000|2023-06-08 08:50:00|11336|11334|11331.5|11329.5|11337|11335|11331.5|11329.5|123
1686214500000|2023-06-08 08:55:00|11332|11330|11335.5|11333.5|11336.5|11334.5|11332|11330|142
1686214800000|2023-06-08 09:00:00|11336|11334|11336.5|11334.5|11340.5|11338.5|11334|11332|161
1686215100000|2023-06-08 09:05:00|11337|11335|11335|11333|11340|11338|11332|11330|109
1686215400000|2023-06-08 09:10:00|11335.5|11333.5|11339|11337|11342|11340|11335.5|11333.5|124
1686215700000|2023-06-08 09:15:00|11338|11336|11333|11331|11339|11337|11332|11330|90
1686216000000|2023-06-08 09:20:00|11332|11330|11333|11331|11339|11337|11331|11329|195
1686216300000|2023-06-08 09:25:00|11333.5|11331.5|11331.5|11329.5|11334|11332|11330|11328|113
1686216600000|2023-06-08 09:30:00|11332|11330|11334|11332|11336|11334|11329.5|11327.5|90
1686216900000|2023-06-08 09:35:00|11334.5|11332.5|11343|11341|11343|11341|11334|11332|270
1686217200000|2023-06-08 09:40:00|11342.5|11340.5|11344|11342|11350.5|11348.5|11342.5|11340.5|189
1686217500000|2023-06-08 09:45:00|11344.5|11342.5|11346|11344|11346.5|11344.5|11342|11340|110
1686217800000|2023-06-08 09:50:00|11346.5|11344.5|11346|11344|11348.5|11346.5|11339|11337|103
1686218100000|2023-06-08 09:55:00|11345.5|11343.5|11347.5|11345.5|11349|11347|11343.5|11341.5|136
1686218400000|2023-06-08 10:00:00|11347|11345|11346|11344|11347|11345|11341|11339|87
1686218700000|2023-06-08 10:05:00|11346.5|11344.5|11345|11343|11347|11345|11345|11343|105
1686219000000|2023-06-08 10:10:00|11345.5|11343.5|11354|11352|11357|11355|11345.5|11343.5|230
1686219300000|2023-06-08 10:15:00|11354.5|11352.5|11358.5|11356.5|11358.5|11356.5|11353.5|11351.5|197
1686219600000|2023-06-08 10:20:00|11359|11357|11358.5|11356.5|11361|11359|11356.5|11354.5|111
1686219900000|2023-06-08 10:25:00|11359|11357|11358|11356|11360.5|11358.5|11357|11355|77
1686220200000|2023-06-08 10:30:00|11358.5|11356.5|11364|11362|11364|11362|11358|11356|109
1686220500000|2023-06-08 10:35:00|11363.5|11361.5|11360|11358|11364|11362|11359|11357|136
1686220800000|2023-06-08 10:40:00|11361|11359|11362|11360|11363|11361|11359|11357|60
1686221100000|2023-06-08 10:45:00|11361|11359|11360|11358|11362|11360|11358|11356|85
1686221400000|2023-06-08 10:50:00|11359.5|11357.5|11353.5|11351.5|11360|11358|11353|11351|104
1686221700000|2023-06-08 10:55:00|11354|11352|11357.5|11355.5|11359|11357|11353.5|11351.5|53
1686222000000|2023-06-08 11:00:00|11358|11356|11357|11355|11359|11357|11356|11354|66
1686222300000|2023-06-08 11:05:00|11357.5|11355.5|11354.5|11352.5|11358|11356|11353|11351|46
1686222600000|2023-06-08 11:10:00|11355|11353|11357.5|11355.5|11358|11356|11354|11352|64
1686222900000|2023-06-08 11:15:00|11357|11355|11358.5|11356.5|11359|11357|11356.5|11354.5|38
1686223200000|2023-06-08 11:20:00|11359|11357|11358|11356|11362|11360|11356.5|11354.5|154
1686223500000|2023-06-08 11:25:00|11359|11357|11362|11360|11362|11360|11358|11356|68
1686223800000|2023-06-08 11:30:00|11361.5|11359.5|11354|11352|11361.5|11359.5|11352|11350|117
1686224100000|2023-06-08 11:35:00|11353.5|11351.5|11358|11356|11358|11356|11352|11350|158
1686224400000|2023-06-08 11:40:00|11357.8|11355.8|11358.8|11356.8|11358.8|11356.8|11355.8|11353.8|62
1686224700000|2023-06-08 11:45:00|11359.3|11357.3|11357.3|11355.3|11360.8|11358.8|11355.8|11353.8|62
1686225000000|2023-06-08 11:50:00|11357.8|11355.8|11367.8|11365.8|11369.8|11367.8|11356.8|11354.8|88
1686225300000|2023-06-08 11:55:00|11367.3|11365.3|11367.8|11365.8|11370.8|11368.8|11366.8|11364.8|220
1686225600000|2023-06-08 12:00:00|11367.3|11365.3|11365.8|11363.8|11368.8|11366.8|11364.3|11362.3|114
1686225900000|2023-06-08 12:05:00|11364.8|11362.8|11355.8|11353.8|11364.8|11362.8|11353.8|11351.8|115
1686226200000|2023-06-08 12:10:00|11356.3|11354.3|11349.8|11347.8|11359.3|11357.3|11349.8|11347.8|167
1686226500000|2023-06-08 12:15:00|11350.3|11348.3|11346.8|11344.8|11350.8|11348.8|11343.8|11341.8|170
1686226800000|2023-06-08 12:20:00|11346.3|11344.3|11332.8|11330.8|11346.8|11344.8|11328.8|11326.8|1042
1686227100000|2023-06-08 12:25:00|11332.3|11330.3|11321.8|11319.8|11332.8|11330.8|11313.3|11311.3|1279
1686227400000|2023-06-08 12:30:00|11322.3|11320.3|11326.8|11324.8|11329.8|11327.8|11319.3|11317.3|3380
1686227700000|2023-06-08 12:35:00|11327.3|11325.3|11338.8|11336.8|11338.8|11336.8|11324.3|11322.3|174
1686228000000|2023-06-08 12:40:00|11338.3|11336.3|11312.3|11310.3|11338.3|11336.3|11310.8|11308.8|344
1686228300000|2023-06-08 12:45:00|11311.8|11309.8|11310.8|11308.8|11312.8|11310.8|11307.8|11305.8|269
1686228600000|2023-06-08 12:50:00|11311.3|11309.3|11312.8|11310.8|11316.8|11314.8|11306.3|11304.3|370
1686228900000|2023-06-08 12:55:00|11312.3|11310.3|11317.3|11315.3|11320.3|11318.3|11311.8|11309.8|228
1686229200000|2023-06-08 13:00:00|11317.8|11315.8|11317.8|11315.8|11319.8|11317.8|11315.3|11313.3|4165
1686229500000|2023-06-08 13:05:00|11317.3|11315.3|11313.8|11311.8|11318.8|11316.8|11312.8|11310.8|302
1686229800000|2023-06-08 13:10:00|11313.3|11311.3|11314.8|11312.8|11315.8|11313.8|11308.8|11306.8|212
1686230100000|2023-06-08 13:15:00|11315.8|11313.8|11314.8|11312.8|11318.8|11316.8|11314.8|11312.8|141
1686230400000|2023-06-08 13:20:00|11313.8|11311.8|11309.3|11307.3|11314.3|11312.3|11307.8|11305.8|180
1686230700000|2023-06-08 13:25:00|11309.8|11307.8|11313.8|11311.8|11313.8|11311.8|11306.8|11304.8|199
1686231000000|2023-06-08 13:30:00|11313.3|11311.3|11304.8|11302.8|11314.8|11312.8|11301.8|11299.8|416
1686231300000|2023-06-08 13:35:00|11304.3|11302.3|11306.8|11304.8|11307.8|11305.8|11297.3|11295.3|599
1686231600000|2023-06-08 13:40:00|11306.3|11304.3|11310.8|11308.8|11316.3|11314.3|11303.8|11301.8|310
1686231900000|2023-06-08 13:45:00|11309.8|11307.8|11306.3|11304.3|11310.8|11308.8|11299.3|11297.3|299
1686232200000|2023-06-08 13:50:00|11305.8|11303.8|11297.8|11295.8|11308.8|11306.8|11295.8|11293.8|321
1686232500000|2023-06-08 13:55:00|11296.8|11294.8|11309.3|11307.3|11309.8|11307.8|11293.8|11291.8|320
1686232800000|2023-06-08 14:00:00|11309.8|11307.8|11307.8|11305.8|11310.8|11308.8|11302.8|11300.8|280
1686233100000|2023-06-08 14:05:00|11307.3|11305.3|11303.8|11301.8|11313.8|11311.8|11301.8|11299.8|288
1686233400000|2023-06-08 14:10:00|11304.7|11302.7|11306.7|11304.7|11307.2|11305.2|11300.7|11298.7|134
1686233700000|2023-06-08 14:15:00|11307.2|11305.2|11309.7|11307.7|11311.2|11309.2|11306.2|11304.2|127
1686234000000|2023-06-08 14:20:00|11310.7|11308.7|11313.7|11311.7|11316.7|11314.7|11309.7|11307.7|211
1686234300000|2023-06-08 14:25:00|11314.7|11312.7|11319.7|11317.7|11321.2|11319.2|11310.7|11308.7|171
1686234600000|2023-06-08 14:30:00|11318.7|11316.7|11315.2|11313.2|11321.7|11319.7|11312.7|11310.7|1239
1686234900000|2023-06-08 14:35:00|11314.7|11312.7|11320.7|11318.7|11324.2|11322.2|11314.7|11312.7|222
1686235200000|2023-06-08 14:40:00|11321.2|11319.2|11317.7|11315.7|11322.2|11320.2|11316.7|11314.7|189
1686235500000|2023-06-08 14:45:00|11317.2|11315.2|11310.2|11308.2|11319.7|11317.7|11309.2|11307.2|375
1686235800000|2023-06-08 14:50:00|11309.7|11307.7|11310.7|11308.7|11311.7|11309.7|11306.7|11304.7|434
1686236100000|2023-06-08 14:55:00|11311.2|11309.2|11320.7|11318.7|11320.7|11318.7|11309.7|11307.7|279
1686236400000|2023-06-08 15:00:00|11321.2|11319.2|11318.7|11316.7|11322.7|11320.7|11318.2|11316.2|316
1686236700000|2023-06-08 15:05:00|11318.2|11316.2|11316.2|11314.2|11319.7|11317.7|11312.7|11310.7|336
1686237000000|2023-06-08 15:10:00|11315.7|11313.7|11316.7|11314.7|11319.2|11317.2|11313.7|11311.7|282
1686237300000|2023-06-08 15:15:00|11317.2|11315.2|11312.7|11310.7|11317.2|11315.2|11309.7|11307.7|616
1686237600000|2023-06-08 15:20:00|11313.2|11311.2|11312.7|11310.7|11314.7|11312.7|11309.7|11307.7|566
1686237900000|2023-06-08 15:25:00|11313.2|11311.2|11313.7|11311.7|11315.2|11313.2|11310.7|11308.7|1082
1686238200000|2023-06-08 15:30:00|11314.7|11312.7|11308.7|11306.7|11314.7|11312.7|11307.7|11305.7|904
1686238500000|2023-06-08 15:35:00|11308.2|11306.2|11312.7|11310.7|11312.7|11310.7|11307.7|11305.7|265
1686238800000|2023-06-08 15:40:00|11313.2|11311.2|11317.7|11315.7|11317.7|11315.7|11312.7|11310.7|955
1686239100000|2023-06-08 15:45:00|11318.2|11316.2|11316.7|11314.7|11318.7|11316.7|11314.2|11312.2|132
1686239400000|2023-06-08 15:50:00|11316.2|11314.2|11317.7|11315.7|11317.7|11315.7|11315.7|11313.7|65
1686239700000|2023-06-08 15:55:00|11318.7|11316.7|11317.2|11315.2|11320.7|11318.7|11314.7|11312.7|594
1686240000000|2023-06-08 16:00:00|11316.7|11314.7|11319.7|11317.7|11319.7|11317.7|11312.2|11310.2|74
1686240300000|2023-06-08 16:05:00|11320.2|11318.2|11316.7|11314.7|11320.7|11318.7|11315.7|11313.7|18
1686240600000|2023-06-08 16:10:00|11317.2|11315.2|11318.2|11316.2|11320.2|11318.2|11316.7|11314.7|15
1686240900000|2023-06-08 16:15:00|11318.7|11316.7|11321.7|11319.7|11321.7|11319.7|11317.2|11315.2|272
1686241200000|2023-06-08 16:20:00|11322.2|11320.2|11324.7|11322.7|11324.7|11322.7|11321.7|11319.7|40
1686241500000|2023-06-08 16:25:00|11324.2|11322.2|11324.7|11322.7|11327.7|11325.7|11323.2|11321.2|41
1686241800000|2023-06-08 16:30:00|11324.2|11322.2|11324.7|11322.7|11325.7|11323.7|11322.2|11320.2|16
1686242100000|2023-06-08 16:35:00|11325.2|11323.2|11320.7|11318.7|11325.7|11323.7|11320.2|11318.2|6
1686242400000|2023-06-08 16:40:00|11320.2|11318.2|11319.2|11317.2|11320.7|11318.7|11318.2|11316.2|6
1686242700000|2023-06-08 16:45:00|11318.7|11316.7|11315.7|11313.7|11319.2|11317.2|11314.2|11312.2|48
1686243000000|2023-06-08 16:50:00|11315.2|11313.2|11319.7|11317.7|11320.2|11318.2|11315.2|11313.2|11
1686243300000|2023-06-08 16:55:00|11320.2|11318.2|11317.7|11315.7|11320.2|11318.2|11317.2|11315.2|8
1686243600000|2023-06-08 17:00:00|11317.2|11315.2|11316.7|11314.7|11318.7|11316.7|11316.2|11314.2|12
1686243900000|2023-06-08 17:05:00|11316.2|11314.2|11318.2|11316.2|11318.2|11316.2|11316.2|11314.2|8
1686244200000|2023-06-08 17:10:00|11318.7|11316.7|11317.2|11315.2|11318.7|11316.7|11316.7|11314.7|1
1686244500000|2023-06-08 17:15:00|11316.7|11314.7|11316.2|11314.2|11317.2|11315.2|11316.2|11314.2|4
1686244800000|2023-06-08 17:20:00|11315.7|11313.7|11311.7|11309.7|11315.7|11313.7|11311.7|11309.7|42
1686245100000|2023-06-08 17:25:00|11312.2|11310.2|11309.7|11307.7|11313.2|11311.2|11309.7|11307.7|3
1686245400000|2023-06-08 17:30:00|11310.2|11308.2|11312.2|11310.2|11312.7|11310.7|11310.2|11308.2|8
1686245700000|2023-06-08 17:35:00|11311.7|11309.7|11313.2|11311.2|11315.2|11313.2|11310.7|11308.7|6
1686246000000|2023-06-08 17:40:00|11312.7|11310.7|11312.2|11310.2|11312.7|11310.7|11310.7|11308.7|31
1686246300000|2023-06-08 17:45:00|11311.7|11309.7|11312.2|11310.2|11312.2|11310.2|11310.7|11308.7|5
1686246600000|2023-06-08 17:50:00|11311.7|11309.7|11314.2|11312.2|11316.2|11314.2|11311.2|11309.2|2
1686246900000|2023-06-08 17:55:00|11313.7|11311.7|11312.7|11310.7|11313.7|11311.7|11312.2|11310.2|1
1686247200000|2023-06-08 18:00:00|11312.2|11310.2|11314.2|11312.2|11314.2|11312.2|11312.2|11310.2|4
1686247500000|2023-06-08 18:05:00|11314.7|11312.7|11312.2|11310.2|11315.2|11313.2|11312.2|11310.2|1
1686247800000|2023-06-08 18:10:00|11311.7|11309.7|11314.2|11312.2|11314.2|11312.2|11311.2|11309.2|2
1686248100000|2023-06-08 18:15:00|11314.7|11312.7|11315.2|11313.2|11316.2|11314.2|11314.7|11312.7|2
1686248400000|2023-06-08 18:20:00|11315.7|11313.7|11316.2|11314.2|11317.7|11315.7|11315.7|11313.7|2
1686248700000|2023-06-08 18:25:00|11316.7|11314.7|11317.2|11315.2|11317.2|11315.2|11316.7|11314.7|0
1686249000000|2023-06-08 18:30:00|11317.7|11315.7|11318.2|11316.2|11319.2|11317.2|11316.7|11314.7|9
1686249300000|2023-06-08 18:35:00|11318.7|11316.7|11319.7|11317.7|11323.2|11321.2|11318.7|11316.7|28
1686249600000|2023-06-08 18:40:00|11320.2|11318.2|11321.2|11319.2|11321.7|11319.7|11319.7|11317.7|8
1686249900000|2023-06-08 18:45:00|11320.7|11318.7|11319.2|11317.2|11320.7|11318.7|11317.7|11315.7|3
1686250200000|2023-06-08 18:50:00|11318.7|11316.7|11319.2|11317.2|11320.7|11318.7|11318.2|11316.2|3
1686250500000|2023-06-08 18:55:00|11319.7|11317.7|11319.2|11317.2|11320.2|11318.2|11319.2|11317.2|1
1686250800000|2023-06-08 19:00:00|11318.7|11316.7|11318.7|11316.7|11319.2|11317.2|11318.7|11316.7|2
1686251100000|2023-06-08 19:05:00|11319.2|11317.2|11319.7|11317.7|11320.2|11318.2|11318.7|11316.7|32
1686251400000|2023-06-08 19:10:00|11320.2|11318.2|11319.2|11317.2|11320.7|11318.7|11319.2|11317.2|15
1686251700000|2023-06-08 19:15:00|11320.2|11318.2|11319.7|11317.7|11320.7|11318.7|11317.7|11315.7|15
1686252000000|2023-06-08 19:20:00|11320.2|11318.2|11323.2|11321.2|11323.7|11321.7|11318.2|11316.2|11
1686252300000|2023-06-08 19:25:00|11322.7|11320.7|11323.7|11321.7|11323.7|11321.7|11322.2|11320.2|2
1686252600000|2023-06-08 19:30:00|11323.2|11321.2|11322.2|11320.2|11324.2|11322.2|11321.2|11319.2|11
1686252900000|2023-06-08 19:35:00|11321.7|11319.7|11322.7|11320.7|11322.7|11320.7|11321.7|11319.7|23
1686253200000|2023-06-08 19:40:00|11322.2|11320.2|11326.2|11324.2|11326.7|11324.7|11322.2|11320.2|32
1686253500000|2023-06-08 19:45:00|11325.7|11323.7|11324.2|11322.2|11325.7|11323.7|11323.7|11321.7|13
1686253800000|2023-06-08 19:50:00|11323.7|11321.7|11321.7|11319.7|11324.7|11322.7|11321.7|11319.7|24
1686254100000|2023-06-08 19:55:00|11322.2|11320.2|11322.4|11316.4|11326.2|11324.2|11320.7|11316.4|75
1686254400000|2023-06-08 20:00:00|11321.8|11315.8|11317.8|11311.8|11321.8|11315.8|11317.8|11311.8|0
1686254700000|2023-06-08 20:05:00|11318.2|11312.2|11319.6|11313.6|11320.5|11314.5|11318.2|11312.2|0
1686255000000|2023-06-08 20:10:00|11319.1|11313.1|11319.1|11313.1|11319.6|11313.6|11317.2|11311.2|0
1686255300000|2023-06-08 20:15:00|11319.6|11313.6|11319.1|11313.1|11321.5|11315.5|11317.2|11311.2|0
1686255600000|2023-06-08 20:20:00|11318.7|11312.7|11318.2|11312.2|11319.6|11313.6|11317.8|11311.8|0
1686255900000|2023-06-08 20:25:00|11318.5|11312.5|11320|11314|11320|11314|11318.5|11312.5|0
1686256200000|2023-06-08 20:30:00|11320.4|11314.4|11322.8|11316.8|11323.3|11317.3|11320.4|11314.4|0
1686256500000|2023-06-08 20:35:00|11322.7|11316.7|11322.4|11316.4|11323.3|11317.3|11321.8|11315.8|0
1686256800000|2023-06-08 20:40:00|11321.8|11315.8|11323.7|11317.7|11323.7|11317.7|11321.8|11315.8|0
1686257100000|2023-06-08 20:45:00|11323.5|11317.5|11325|11319|11326.1|11320.1|11323.3|11317.3|0
1686257400000|2023-06-08 20:50:00|11324.8|11318.8|11322.8|11316.8|11325.1|11319.1|11321.5|11315.5|0
1686257700000|2023-06-08 20:55:00|11322.7|11316.7|11323.1|11317.1|11323.5|11317.5|11321.8|11315.8|0
1686258000000|2023-06-08 21:00:00|11323.3|11317.3|11322.8|11316.8|11323.9|11317.9|11322.6|11316.6|0
1686258300000|2023-06-08 21:05:00|11322.7|11316.7|11322.6|11316.6|11322.8|11316.8|11322.6|11316.6|0
1686258600000|2023-06-08 21:10:00|11322.8|11316.8|11322.4|11316.4|11322.8|11316.8|11322.4|11316.4|0
1686258900000|2023-06-08 21:15:00|11322.6|11316.6|11322.4|11316.4|11322.8|11316.8|11322.2|11316.2|0
1686259200000|2023-06-08 21:20:00|11322.6|11316.6|11322.9|11316.9|11323.1|11317.1|11322.6|11316.6|0
1686259500000|2023-06-08 21:25:00|11323.1|11317.1|11322.6|11316.6|11323.1|11317.1|11322.6|11316.6|0
1686259800000|2023-06-08 21:30:00|11322.4|11316.4|11322.6|11316.6|11322.8|11316.8|11322.4|11316.4|0
1686260100000|2023-06-08 21:35:00|11322.8|11316.8|11322.6|11316.6|11322.8|11316.8|11322.6|11316.6|0
1686260400000|2023-06-08 21:40:00|11322.8|11316.8|11323.5|11317.5|11323.5|11317.5|11322.6|11316.6|0
1686260700000|2023-06-08 21:45:00|11323.3|11317.3|11321.5|11315.5|11323.3|11317.3|11319.6|11313.6|0
1686261000000|2023-06-08 21:50:00|11321.1|11315.1|11321.3|11315.3|11321.7|11315.7|11320.9|11314.9|0
1686261300000|2023-06-08 21:55:00|11321.5|11315.5|11322|11316|11322|11316|11321.3|11315.3|0
1686261600000|2023-06-08 22:00:00|11321.7|11315.7|11318.7|11312.7|11322.2|11316.2|11318.7|11312.7|0
1686261900000|2023-06-08 22:05:00|11318.9|11312.9|11318.8|11312.8|11320|11314|11317.9|11311.9|0
1686262200000|2023-06-08 22:10:00|11319.2|11313.2|11318.8|11312.8|11320.3|11314.3|11318.8|11312.8|0
1686262500000|2023-06-08 22:15:00|11319.2|11313.2|11319.7|11313.7|11320.3|11314.3|11318.8|11312.8|0
1686262800000|2023-06-08 22:20:00|11319.6|11313.6|11319.7|11313.7|11320.3|11314.3|11318.8|11312.8|0
1686263100000|2023-06-08 22:25:00|11319.4|11313.4|11318.8|11312.8|11319.7|11313.7|11318.8|11312.8|0
1686263400000|2023-06-08 22:30:00|11319.4|11313.4|11320.7|11314.7|11320.7|11314.7|11319.4|11313.4|0
1686263700000|2023-06-08 22:35:00|11320.5|11314.5|11320.3|11314.3|11320.7|11314.7|11320.3|11314.3|0
1686264000000|2023-06-08 22:40:00|11320.5|11314.5|11320.3|11314.3|11320.7|11314.7|11320.3|11314.3|0
1686264300000|2023-06-08 22:45:00|11319.7|11313.7|11320.3|11314.3|11320.7|11314.7|11319.7|11313.7|0
1686264900000|2023-06-08 22:55:00|11319.7|11313.7|11320.7|11314.7|11320.7|11314.7|11319.7|11313.7|0
1686265200000|2023-06-08 23:00:00|11320.6|11314.6|11321.2|11315.2|11321.2|11315.2|11320.3|11314.3|0
1686265500000|2023-06-08 23:05:00|11321.6|11315.6|11320.7|11314.7|11321.6|11315.6|11320.3|11314.3|0
1686265800000|2023-06-08 23:10:00|11321.2|11315.2|11319.7|11313.7|11321.2|11315.2|11319.7|11313.7|0
1686266100000|2023-06-08 23:15:00|11320.1|11314.1|11320.3|11314.3|11320.3|11314.3|11319.7|11313.7|0
1686266400000|2023-06-08 23:20:00|11320.1|11314.1|11317.9|11311.9|11320.1|11314.1|11317.9|11311.9|0
1686266700000|2023-06-08 23:25:00|11318.4|11312.4|11318.8|11312.8|11318.8|11312.8|11318.4|11312.4|0
1686267000000|2023-06-08 23:30:00|11318.4|11312.4|11319.4|11313.4|11319.4|11313.4|11318.4|11312.4|0
1686267300000|2023-06-08 23:35:00|11319.2|11313.2|11319.7|11313.7|11319.7|11313.7|11318.8|11312.8|0
1686267600000|2023-06-08 23:40:00|11319.8|11313.8|11320.3|11314.3|11320.7|11314.7|11319.7|11313.7|0
1686267900000|2023-06-08 23:45:00|11320.1|11314.1|11318.8|11312.8|11320.1|11314.1|11318.4|11312.4|0
1686268200000|2023-06-08 23:50:00|11318.6|11312.6|11318.4|11312.4|11318.8|11312.8|11317.9|11311.9|0
1686268500000|2023-06-08 23:55:00|11318.5|11312.5|11317.5|11311.5|11318.8|11312.8|11317|11311|0
1686268800000|2023-06-09 00:00:00|11317.9|11311.9|11317|11311|11318.8|11312.8|11316.6|11310.6|0
1686269100000|2023-06-09 00:05:00|11317.5|11311.5|11314.5|11308.5|11317.5|11311.5|11311.8|11305.8|0
1686269400000|2023-06-09 00:10:00|11314.9|11308.9|11315.4|11309.4|11316.4|11310.4|11314.5|11308.5|0
1686269700000|2023-06-09 00:15:00|11314.9|11308.9|11317.2|11311.2|11320.8|11314.8|11314.9|11308.9|0
1686270000000|2023-06-09 00:20:00|11317.3|11311.3|11319.1|11313.1|11319.1|11313.1|11317.2|11311.2|0
1686270300000|2023-06-09 00:25:00|11319|11313|11317.2|11311.2|11319.1|11313.1|11317.2|11311.2|0
1686270900000|2023-06-09 00:35:00|11319|11313|11319.1|11313.1|11319.1|11313.1|11317.2|11311.2|0
1686271200000|2023-06-09 00:40:00|11317.3|11311.3|11317.2|11311.2|11317.3|11311.3|11317.2|11311.2|0
1686271500000|2023-06-09 00:45:00|11315.4|11309.4|11315.4|11309.4|11317.2|11311.2|11315.4|11309.4|0
1686272100000|2023-06-09 00:55:00|11313.6|11307.6|11315.4|11309.4|11315.4|11309.4|11313.6|11307.6|0
1686272400000|2023-06-09 01:00:00|11313.6|11307.6|11313.6|11307.6|11315.4|11309.4|11313.6|11307.6|0
1686273000000|2023-06-09 01:10:00|11315.4|11309.4|11315.4|11309.4|11315.4|11309.4|11315.4|11309.4|0
1686274200000|2023-06-09 01:30:00|11317.2|11311.2|11317.2|11311.2|11317.2|11311.2|11315.4|11309.4|0
1686274500000|2023-06-09 01:35:00|11315.4|11309.4|11315.4|11309.4|11315.4|11309.4|11315.4|11309.4|0
1686274800000|2023-06-09 01:40:00|11316.3|11310.3|11317.2|11311.2|11317.2|11311.2|11315.4|11309.4|0
1686275100000|2023-06-09 01:45:00|11315.4|11309.4|11317.2|11311.2|11317.2|11311.2|11315.4|11309.4|0
1686275700000|2023-06-09 01:55:00|11315.4|11309.4|11317.2|11311.2|11317.2|11311.2|11315.4|11309.4|0
1686276000000|2023-06-09 02:00:00|11315.4|11309.4|11315.4|11309.4|11317.2|11311.2|11315.4|11309.4|0
1686277500000|2023-06-09 02:25:00|11317.2|11311.2|11317.2|11311.2|11317.2|11311.2|11317.2|11311.2|0
1686278400000|2023-06-09 02:40:00|11319|11313|11317.2|11311.2|11319|11313|11317.2|11311.2|0
1686278700000|2023-06-09 02:45:00|11319|11313|11319|11313|11319|11313|11319|11313|0
1686279900000|2023-06-09 03:05:00|11320.8|11314.8|11320.8|11314.8|11320.8|11314.8|11319|11313|0
1686280200000|2023-06-09 03:10:00|11319|11313|11319|11313|11319|11313|11319|11313|0
1686280800000|2023-06-09 03:20:00|11319.9|11313.9|11320.8|11314.8|11320.8|11314.8|11319.9|11313.9|0
1686281700000|2023-06-09 03:35:00|11322.6|11316.6|11322.6|11316.6|11322.6|11316.6|11322.6|11316.6|0
1686282300000|2023-06-09 03:45:00|11322.7|11316.7|11324.5|11318.5|11324.5|11318.5|11322.7|11316.7|0
1686282600000|2023-06-09 03:50:00|11324.4|11318.4|11322.6|11316.6|11324.4|11318.4|11322.6|11316.6|0
1686282900000|2023-06-09 03:55:00|11322.7|11316.7|11322.6|11316.6|11322.7|11316.7|11322.6|11316.6|0
1686284400000|2023-06-09 04:20:00|11320.8|11314.8|11322.5|11316.5|11322.6|11316.6|11320.8|11314.8|0
1686284700000|2023-06-09 04:25:00|11322.6|11316.6|11322.6|11316.6|11322.6|11316.6|11322.5|11316.5|0
1686285000000|2023-06-09 04:30:00|11322.5|11316.5|11322.5|11316.5|11322.5|11316.5|11322.5|11316.5|0
1686285300000|2023-06-09 04:35:00|11320.8|11314.8|11319|11313|11320.8|11314.8|11319|11313|0
1686286200000|2023-06-09 04:50:00|11318.9|11312.9|11319|11313|11319|11313|11318.9|11312.9|0
1686286500000|2023-06-09 04:55:00|11318.9|11312.9|11318.9|11312.9|11319|11313|11318.9|11312.9|0
1686286800000|2023-06-09 05:00:00|11319|11313|11318.9|11312.9|11319|11313|11318.9|11312.9|0
1686287100000|2023-06-09 05:05:00|11319|11313|11319|11313|11319|11313|11318.9|11312.9|0
1686287400000|2023-06-09 05:10:00|11318.9|11312.9|11319|11313|11319|11313|11318.9|11312.9|0
1686287700000|2023-06-09 05:15:00|11320.7|11314.7|11320.7|11314.7|11320.8|11314.8|11319|11313|0
1686288000000|2023-06-09 05:20:00|11320.8|11314.8|11320.7|11314.7|11320.8|11314.8|11320.7|11314.7|0
1686288300000|2023-06-09 05:25:00|11318.9|11312.9|11320.7|11314.7|11320.7|11314.7|11318.9|11312.9|0
1686288600000|2023-06-09 05:30:00|11318.9|11312.9|11320.8|11314.8|11320.8|11314.8|11318.9|11312.9|0
1686288900000|2023-06-09 05:35:00|11320.9|11314.9|11320.8|11314.8|11320.9|11314.9|11320.8|11314.8|0
1686289200000|2023-06-09 05:40:00|11320.9|11314.9|11320.9|11314.9|11320.9|11314.9|11320.9|11314.9|0
1686290400000|2023-06-09 06:00:00|11323.2|11321.2|11323.2|11321.2|11323.7|11321.7|11316.7|11314.7|7
1686290700000|2023-06-09 06:05:00|11322.7|11320.7|11322.2|11320.2|11323.2|11321.2|11321.2|11319.2|24
1686291000000|2023-06-09 06:10:00|11322.7|11320.7|11325.2|11323.2|11325.2|11323.2|11322.7|11320.7|5
1686291300000|2023-06-09 06:15:00|11325.7|11323.7|11323.2|11321.2|11325.7|11323.7|11323.2|11321.2|8
1686291600000|2023-06-09 06:20:00|11323.7|11321.7|11324.2|11322.2|11325.2|11323.2|11323.7|11321.7|9
1686291900000|2023-06-09 06:25:00|11324.7|11322.7|11321.7|11319.7|11325.2|11323.2|11321.2|11319.2|10
1686292200000|2023-06-09 06:30:00|11321.2|11319.2|11320.7|11318.7|11322.2|11320.2|11320.7|11318.7|24
1686292500000|2023-06-09 06:35:00|11321.2|11319.2|11321.2|11319.2|11321.7|11319.7|11320.7|11318.7|9
1686292800000|2023-06-09 06:40:00|11320.7|11318.7|11323.7|11321.7|11323.7|11321.7|11320.7|11318.7|12
1686293100000|2023-06-09 06:45:00|11323.2|11321.2|11322.7|11320.7|11324.7|11322.7|11322.2|11320.2|48
1686293400000|2023-06-09 06:50:00|11322.2|11320.2|11325.2|11323.2|11325.2|11323.2|11320.7|11318.7|26
1686293700000|2023-06-09 06:55:00|11324.7|11322.7|11325.2|11323.2|11325.2|11323.2|11318.2|11316.2|218
1686294000000|2023-06-09 07:00:00|11324.7|11322.7|11315.7|11313.7|11326.7|11324.7|11310.2|11308.2|580
1686294300000|2023-06-09 07:05:00|11315.2|11313.2|11303.7|11301.7|11318.7|11316.7|11303.7|11301.7|306
1686294600000|2023-06-09 07:10:00|11304.2|11302.2|11300.7|11298.7|11306.7|11304.7|11299.7|11297.7|220
1686294900000|2023-06-09 07:15:00|11301.2|11299.2|11293.2|11291.2|11301.7|11299.7|11291.7|11289.7|277
1686295200000|2023-06-09 07:20:00|11292.7|11290.7|11286.7|11284.7|11293.2|11291.2|11284.7|11282.7|137
1686295500000|2023-06-09 07:25:00|11286.2|11284.2|11274.7|11272.7|11291.2|11289.2|11272.7|11270.7|178
1686295800000|2023-06-09 07:30:00|11274.2|11272.2|11277.7|11275.7|11278.7|11276.7|11270.7|11268.7|249
1686296100000|2023-06-09 07:35:00|11276.2|11274.2|11286.7|11284.7|11286.7|11284.7|11271.7|11269.7|178
1686296400000|2023-06-09 07:40:00|11287.2|11285.2|11289.2|11287.2|11290.2|11288.2|11281.2|11279.2|127
1686296700000|2023-06-09 07:45:00|11289.7|11287.7|11294.7|11292.7|11297.2|11295.2|11288.2|11286.2|397
1686297000000|2023-06-09 07:50:00|11295.2|11293.2|11303.2|11301.2|11306.2|11304.2|11294.2|11292.2|231
1686297300000|2023-06-09 07:55:00|11303.7|11301.7|11300.7|11298.7|11304.7|11302.7|11297.7|11295.7|181
1686297600000|2023-06-09 08:00:00|11300.2|11298.2|11296.2|11294.2|11304.2|11302.2|11294.7|11292.7|371
1686297900000|2023-06-09 08:05:00|11296.7|11294.7|11288.7|11286.7|11297.2|11295.2|11285.2|11283.2|684
1686298200000|2023-06-09 08:10:00|11288.2|11286.2|11290.7|11288.7|11293.2|11291.2|11281.7|11279.7|315
1686298500000|2023-06-09 08:15:00|11290.2|11288.2|11288.7|11286.7|11292.2|11290.2|11285.2|11283.2|83
1686298800000|2023-06-09 08:20:00|11288.2|11286.2|11287.7|11285.7|11289.2|11287.2|11283.2|11281.2|107
1686299100000|2023-06-09 08:25:00|11288.2|11286.2|11292.2|11290.2|11293.2|11291.2|11287.2|11285.2|96
1686299400000|2023-06-09 08:30:00|11292.7|11290.7|11286.7|11284.7|11294.2|11292.2|11286.2|11284.2|108
1686299700000|2023-06-09 08:35:00|11286.2|11284.2|11286.2|11284.2|11289.2|11287.2|11284.7|11282.7|104
1686300000000|2023-06-09 08:40:00|11285.7|11283.7|11290.2|11288.2|11291.2|11289.2|11285.2|11283.2|71
1686300300000|2023-06-09 08:45:00|11290.7|11288.7|11288.2|11286.2|11291.2|11289.2|11286.2|11284.2|3087
1686300600000|2023-06-09 08:50:00|11287.2|11285.2|11295.2|11293.2|11295.7|11293.7|11285.2|11283.2|100
1686300900000|2023-06-09 08:55:00|11295.7|11293.7|11292.7|11290.7|11297.2|11295.2|11288.2|11286.2|189
1686301200000|2023-06-09 09:00:00|11293.2|11291.2|11297.2|11295.2|11298.2|11296.2|11287.7|11285.7|152
1686301500000|2023-06-09 09:05:00|11298.2|11296.2|11300.2|11298.2|11301.2|11299.2|11295.7|11293.7|118
1686301800000|2023-06-09 09:10:00|11300.7|11298.7|11291.7|11289.7|11301.2|11299.2|11291.2|11289.2|133
1686302100000|2023-06-09 09:15:00|11291.2|11289.2|11289.2|11287.2|11291.2|11289.2|11285.7|11283.7|136
1686302400000|2023-06-09 09:20:00|11290.2|11288.2|11280.2|11278.2|11290.2|11288.2|11279.2|11277.2|137
1686302700000|2023-06-09 09:25:00|11280.7|11278.7|11281.2|11279.2|11281.2|11279.2|11275.7|11273.7|2078
1686303000000|2023-06-09 09:30:00|11282.2|11280.2|11282.2|11280.2|11285.7|11283.7|11279.2|11277.2|221
1686303300000|2023-06-09 09:35:00|11281.2|11279.2|11284.2|11282.2|11284.2|11282.2|11280.2|11278.2|410
1686303600000|2023-06-09 09:40:00|11283.7|11281.7|11283.7|11281.7|11284.7|11282.7|11281.2|11279.2|152
1686303900000|2023-06-09 09:45:00|11283.2|11281.2|11274.7|11272.7|11284.2|11282.2|11274.2|11272.2|181
1686304200000|2023-06-09 09:50:00|11274.2|11272.2|11264.2|11262.2|11275.2|11273.2|11263.2|11261.2|222
1686304500000|2023-06-09 09:55:00|11264.7|11262.7|11267.7|11265.7|11270.2|11268.2|11262.2|11260.2|422
1686304800000|2023-06-09 10:00:00|11267.2|11265.2|11270.2|11268.2|11271.2|11269.2|11266.2|11264.2|144
1686305100000|2023-06-09 10:05:00|11270.7|11268.7|11274.2|11272.2|11276.2|11274.2|11269.7|11267.7|230
1686305400000|2023-06-09 10:10:00|11273.7|11271.7|11265.7|11263.7|11275.2|11273.2|11259.7|11257.7|201
1686305700000|2023-06-09 10:15:00|11266.2|11264.2|11269.2|11267.2|11269.2|11267.2|11261.2|11259.2|272
1686306000000|2023-06-09 10:20:00|11269.7|11267.7|11268.7|11266.7|11271.7|11269.7|11265.7|11263.7|93
1686306300000|2023-06-09 10:25:00|11268.2|11266.2|11260.7|11258.7|11268.7|11266.7|11260.2|11258.2|380
1686306600000|2023-06-09 10:30:00|11260.2|11258.2|11256.2|11254.2|11261.2|11259.2|11251.7|11249.7|308
1686306900000|2023-06-09 10:35:00|11257.2|11255.2|11254.2|11252.2|11257.2|11255.2|11251.2|11249.2|165
1686307200000|2023-06-09 10:40:00|11253.7|11251.7|11254.2|11252.2|11255.2|11253.2|11251.2|11249.2|283
1686307500000|2023-06-09 10:45:00|11253.7|11251.7|11250.7|11248.7|11254.2|11252.2|11250.2|11248.2|1172
1686307800000|2023-06-09 10:50:00|11251.2|11249.2|11250.2|11248.2|11254.2|11252.2|11248.2|11246.2|167
1686308100000|2023-06-09 10:55:00|11250.7|11248.7|11247.2|11245.2|11252.2|11250.2|11246.7|11244.7|93
1686308400000|2023-06-09 11:00:00|11247.7|11245.7|11246.2|11244.2|11249.7|11247.7|11245.2|11243.2|168
1686308700000|2023-06-09 11:05:00|11245.2|11243.2|11251.2|11249.2|11251.2|11249.2|11245.2|11243.2|177
1686309000000|2023-06-09 11:10:00|11251.7|11249.7|11256.2|11254.2|11256.7|11254.7|11249.2|11247.2|153
1686309300000|2023-06-09 11:15:00|11255.7|11253.7|11259.2|11257.2|11260.2|11258.2|11255.2|11253.2|107
1686309600000|2023-06-09 11:20:00|11258.7|11256.7|11253.2|11251.2|11258.7|11256.7|11250.2|11248.2|96
1686309900000|2023-06-09 11:25:00|11253.7|11251.7|11254.7|11252.7|11256.2|11254.2|11252.7|11250.7|88
1686310200000|2023-06-09 11:30:00|11255.2|11253.2|11250.2|11248.2|11255.2|11253.2|11248.2|11246.2|108
1686310500000|2023-06-09 11:35:00|11249.7|11247.7|11252.2|11250.2|11253.2|11251.2|11247.7|11245.7|190
1686310800000|2023-06-09 11:40:00|11251.4|11249.4|11258.4|11256.4|11258.9|11256.9|11250.4|11248.4|206
1686311100000|2023-06-09 11:45:00|11257.9|11255.9|11259.4|11257.4|11261.9|11259.9|11255.4|11253.4|95
1686311400000|2023-06-09 11:50:00|11259.9|11257.9|11258.9|11256.9|11260.4|11258.4|11258.4|11256.4|166
1686311700000|2023-06-09 11:55:00|11259.4|11257.4|11252.4|11250.4|11259.4|11257.4|11249.9|11247.9|112
1686312000000|2023-06-09 12:00:00|11251.9|11249.9|11248.4|11246.4|11252.4|11250.4|11247.4|11245.4|86
1686312300000|2023-06-09 12:05:00|11248.9|11246.9|11252.9|11250.9|11253.4|11251.4|11248.4|11246.4|180
1686312600000|2023-06-09 12:10:00|11252.4|11250.4|11252.4|11250.4|11255.4|11253.4|11250.4|11248.4|152
1686312900000|2023-06-09 12:15:00|11252.9|11250.9|11254.4|11252.4|11254.4|11252.4|11251.4|11249.4|81
1686313200000|2023-06-09 12:20:00|11253.9|11251.9|11248.4|11246.4|11253.9|11251.9|11246.9|11244.9|72
1686313500000|2023-06-09 12:25:00|11248.9|11246.9|11242.4|11240.4|11248.9|11246.9|11240.4|11238.4|153
1686313800000|2023-06-09 12:30:00|11241.9|11239.9|11241.9|11239.9|11243.4|11241.4|11237.4|11235.4|276
1686314100000|2023-06-09 12:35:00|11241.4|11239.4|11252.4|11250.4|11255.4|11253.4|11241.4|11239.4|110
1686314400000|2023-06-09 12:40:00|11252.9|11250.9|11249.4|11247.4|11253.4|11251.4|11249.4|11247.4|182
1686314700000|2023-06-09 12:45:00|11249.9|11247.9|11254.4|11252.4|11255.4|11253.4|11249.4|11247.4|181
1686315000000|2023-06-09 12:50:00|11253.9|11251.9|11257.9|11255.9|11260.4|11258.4|11253.4|11251.4|256
1686315300000|2023-06-09 12:55:00|11257.4|11255.4|11261.9|11259.9|11262.4|11260.4|11255.4|11253.4|139
1686315600000|2023-06-09 13:00:00|11261.4|11259.4|11255.9|11253.9|11261.4|11259.4|11255.4|11253.4|146
1686315900000|2023-06-09 13:05:00|11256.4|11254.4|11262.4|11260.4|11264.4|11262.4|11255.4|11253.4|3150
1686316200000|2023-06-09 13:10:00|11261.4|11259.4|11266.9|11264.9|11267.4|11265.4|11261.4|11259.4|2546
1686316500000|2023-06-09 13:15:00|11267.4|11265.4|11269.4|11267.4|11271.4|11269.4|11262.9|11260.9|327
1686316800000|2023-06-09 13:20:00|11269.9|11267.9|11265.9|11263.9|11271.9|11269.9|11265.4|11263.4|88
1686317100000|2023-06-09 13:25:00|11266.4|11264.4|11265.9|11263.9|11267.4|11265.4|11264.4|11262.4|388
1686317400000|2023-06-09 13:30:00|11265.4|11263.4|11256.9|11254.9|11267.4|11265.4|11254.4|11252.4|433
1686317700000|2023-06-09 13:35:00|11256.4|11254.4|11258.4|11256.4|11259.9|11257.9|11253.4|11251.4|223
1686318000000|2023-06-09 13:40:00|11257.9|11255.9|11262.4|11260.4|11268.4|11266.4|11257.4|11255.4|1271
1686318300000|2023-06-09 13:45:00|11262.9|11260.9|11267.4|11265.4|11268.4|11266.4|11261.4|11259.4|235
1686318600000|2023-06-09 13:50:00|11267.9|11265.9|11268.4|11266.4|11272.4|11270.4|11266.4|11264.4|106
1686318900000|2023-06-09 13:55:00|11268.9|11266.9|11266.4|11264.4|11270.4|11268.4|11265.4|11263.4|149
1686319200000|2023-06-09 14:00:00|11266.9|11264.9|11264.4|11262.4|11267.4|11265.4|11263.9|11261.9|131
1686319500000|2023-06-09 14:05:00|11265.4|11263.4|11258.4|11256.4|11265.4|11263.4|11257.9|11255.9|194
1686319800000|2023-06-09 14:10:00|11257.8|11255.8|11264.3|11262.3|11264.8|11262.8|11255.3|11253.3|191
1686320100000|2023-06-09 14:15:00|11263.8|11261.8|11262.3|11260.3|11266.8|11264.8|11261.8|11259.8|91
1686320400000|2023-06-09 14:20:00|11262.8|11260.8|11258.3|11256.3|11262.8|11260.8|11258.3|11256.3|167
1686320700000|2023-06-09 14:25:00|11257.8|11255.8|11256.8|11254.8|11259.8|11257.8|11254.8|11252.8|138
1686321000000|2023-06-09 14:30:00|11257.8|11255.8|11260.8|11258.8|11265.3|11263.3|11257.8|11255.8|299
1686321300000|2023-06-09 14:35:00|11261.8|11259.8|11262.8|11260.8|11264.8|11262.8|11260.8|11258.8|154
1686321600000|2023-06-09 14:40:00|11263.3|11261.3|11259.3|11257.3|11263.8|11261.8|11257.8|11255.8|213
1686321900000|2023-06-09 14:45:00|11259.8|11257.8|11259.8|11257.8|11265.8|11263.8|11258.8|11256.8|177
1686322200000|2023-06-09 14:50:00|11259.3|11257.3|11259.8|11257.8|11259.8|11257.8|11255.8|11253.8|158
1686322500000|2023-06-09 14:55:00|11259.3|11257.3|11268.3|11266.3|11269.8|11267.8|11258.8|11256.8|266
1686322800000|2023-06-09 15:00:00|11268.8|11266.8|11264.8|11262.8|11268.8|11266.8|11263.8|11261.8|257
1686323100000|2023-06-09 15:05:00|11264.3|11262.3|11263.8|11261.8|11267.8|11265.8|11259.8|11257.8|370
1686323400000|2023-06-09 15:10:00|11264.8|11262.8|11260.8|11258.8|11264.8|11262.8|11257.8|11255.8|185
1686323700000|2023-06-09 15:15:00|11261.3|11259.3|11259.8|11257.8|11264.3|11262.3|11257.8|11255.8|564
1686324000000|2023-06-09 15:20:00|11259.3|11257.3|11254.8|11252.8|11263.8|11261.8|11253.3|11251.3|462
1686324300000|2023-06-09 15:25:00|11253.8|11251.8|11251.8|11249.8|11256.8|11254.8|11248.8|11246.8|1468
1686324600000|2023-06-09 15:30:00|11251.3|11249.3|11248.3|11246.3|11252.8|11250.8|11244.3|11242.3|930
1686324900000|2023-06-09 15:35:00|11248.8|11246.8|11253.8|11251.8|11254.8|11252.8|11248.3|11246.3|264
1686325200000|2023-06-09 15:40:00|11254.3|11252.3|11256.8|11254.8|11256.8|11254.8|11253.8|11251.8|105
1686325500000|2023-06-09 15:45:00|11256.3|11254.3|11257.3|11255.3|11258.3|11256.3|11252.8|11250.8|114
1686325800000|2023-06-09 15:50:00|11256.8|11254.8|11256.8|11254.8|11258.3|11256.3|11253.3|11251.3|36
1686326100000|2023-06-09 15:55:00|11257.3|11255.3|11255.3|11253.3|11257.3|11255.3|11253.3|11251.3|60
1686326400000|2023-06-09 16:00:00|11255.8|11253.8|11259.3|11257.3|11260.3|11258.3|11251.8|11249.8|84
1686326700000|2023-06-09 16:05:00|11259.8|11257.8|11262.3|11260.3|11264.3|11262.3|11259.3|11257.3|32
1686327000000|2023-06-09 16:10:00|11262.8|11260.8|11263.3|11261.3|11263.8|11261.8|11260.8|11258.8|29
1686327300000|2023-06-09 16:15:00|11262.8|11260.8|11263.8|11261.8|11264.8|11262.8|11261.3|11259.3|29
1686327600000|2023-06-09 16:20:00|11263.3|11261.3|11259.8|11257.8|11264.3|11262.3|11259.8|11257.8|29
1686327900000|2023-06-09 16:25:00|11260.3|11258.3|11256.3|11254.3|11260.3|11258.3|11253.3|11251.3|46
1686328200000|2023-06-09 16:30:00|11255.8|11253.8|11258.8|11256.8|11259.8|11257.8|11255.3|11253.3|28
1686328500000|2023-06-09 16:35:00|11259.3|11257.3|11256.3|11254.3|11259.3|11257.3|11254.8|11252.8|14
1686328800000|2023-06-09 16:40:00|11255.8|11253.8|11259.3|11257.3|11259.8|11257.8|11255.3|11253.3|14
1686329100000|2023-06-09 16:45:00|11259.8|11257.8|11261.3|11259.3|11261.8|11259.8|11258.3|11256.3|14
1686329400000|2023-06-09 16:50:00|11261.8|11259.8|11260.3|11258.3|11262.8|11260.8|11259.8|11257.8|1011
1686329700000|2023-06-09 16:55:00|11260.8|11258.8|11262.8|11260.8|11263.3|11261.3|11259.8|11257.8|9
1686330000000|2023-06-09 17:00:00|11262.3|11260.3|11262.3|11260.3|11263.8|11261.8|11262.3|11260.3|14
1686330300000|2023-06-09 17:05:00|11262.8|11260.8|11260.3|11258.3|11262.8|11260.8|11258.8|11256.8|24
1686330600000|2023-06-09 17:10:00|11259.8|11257.8|11260.8|11258.8|11260.8|11258.8|11259.8|11257.8|0
1686330900000|2023-06-09 17:15:00|11261.3|11259.3|11259.3|11257.3|11261.3|11259.3|11259.3|11257.3|3
1686331200000|2023-06-09 17:20:00|11258.8|11256.8|11260.8|11258.8|11261.3|11259.3|11258.3|11256.3|10
1686331500000|2023-06-09 17:25:00|11261.3|11259.3|11264.8|11262.8|11264.8|11262.8|11260.3|11258.3|9
1686331800000|2023-06-09 17:30:00|11264.3|11262.3|11269.3|11267.3|11269.3|11267.3|11264.3|11262.3|16
1686332100000|2023-06-09 17:35:00|11269.8|11267.8|11273.8|11271.8|11273.8|11271.8|11269.8|11267.8|37
1686332400000|2023-06-09 17:40:00|11274.3|11272.3|11275.8|11273.8|11277.8|11275.8|11273.8|11271.8|29
1686332700000|2023-06-09 17:45:00|11276.3|11274.3|11274.3|11272.3|11277.8|11275.8|11273.8|11271.8|31
1686333000000|2023-06-09 17:50:00|11274.8|11272.8|11276.8|11274.8|11277.3|11275.3|11273.8|11271.8|17
1686333300000|2023-06-09 17:55:00|11277.3|11275.3|11281.3|11279.3|11281.3|11279.3|11276.3|11274.3|17
1686333600000|2023-06-09 18:00:00|11280.8|11278.8|11280.8|11278.8|11282.3|11280.3|11280.8|11278.8|19
1686333900000|2023-06-09 18:05:00|11281.3|11279.3|11282.3|11280.3|11283.3|11281.3|11280.8|11278.8|8
1686334200000|2023-06-09 18:10:00|11282.8|11280.8|11279.3|11277.3|11283.3|11281.3|11279.3|11277.3|21
1686334500000|2023-06-09 18:15:00|11279.8|11277.8|11278.3|11276.3|11280.3|11278.3|11277.3|11275.3|9
1686334800000|2023-06-09 18:20:00|11277.8|11275.8|11282.3|11280.3|11282.8|11280.8|11277.8|11275.8|3
1686335100000|2023-06-09 18:25:00|11281.8|11279.8|11278.8|11276.8|11282.3|11280.3|11278.8|11276.8|7
1686335400000|2023-06-09 18:30:00|11279.3|11277.3|11278.3|11276.3|11279.3|11277.3|11276.3|11274.3|10
1686335700000|2023-06-09 18:35:00|11277.8|11275.8|11278.3|11276.3|11282.8|11280.8|11277.8|11275.8|35
1686336000000|2023-06-09 18:40:00|11277.8|11275.8|11280.8|11278.8|11280.8|11278.8|11275.8|11273.8|13
1686336300000|2023-06-09 18:45:00|11283.3|11281.3|11280.8|11278.8|11283.3|11281.3|11280.8|11278.8|45
1686336600000|2023-06-09 18:50:00|11281.3|11279.3|11282.8|11280.8|11282.8|11280.8|11281.3|11279.3|5
1686336900000|2023-06-09 18:55:00|11283.3|11281.3|11285.3|11283.3|11285.3|11283.3|11282.8|11280.8|4
1686337200000|2023-06-09 19:00:00|11284.8|11282.8|11283.8|11281.8|11284.8|11282.8|11282.3|11280.3|3
1686337500000|2023-06-09 19:05:00|11283.3|11281.3|11281.8|11279.8|11283.3|11281.3|11281.3|11279.3|6
1686337800000|2023-06-09 19:10:00|11282.8|11280.8|11283.8|11281.8|11283.8|11281.8|11281.3|11279.3|25
1686338100000|2023-06-09 19:15:00|11284.3|11282.3|11285.3|11283.3|11285.8|11283.8|11282.8|11280.8|18
1686338400000|2023-06-09 19:20:00|11285.8|11283.8|11285.8|11283.8|11285.8|11283.8|11285.8|11283.8|0
1686338700000|2023-06-09 19:25:00|11286.3|11284.3|11293.3|11291.3|11293.3|11291.3|11285.8|11283.8|90
1686339000000|2023-06-09 19:30:00|11293.8|11291.8|11295.8|11293.8|11297.8|11295.8|11292.8|11290.8|70
1686339300000|2023-06-09 19:35:00|11295.3|11293.3|11294.3|11292.3|11296.8|11294.8|11290.3|11288.3|27
1686339600000|2023-06-09 19:40:00|11294.8|11292.8|11295.3|11293.3|11298.3|11296.3|11294.8|11292.8|18
1686339900000|2023-06-09 19:45:00|11294.8|11292.8|11294.3|11292.3|11296.8|11294.8|11293.3|11291.3|26
1686340200000|2023-06-09 19:50:00|11293.3|11291.3|11298.3|11296.3|11298.8|11296.8|11293.3|11291.3|85
1686340500000|2023-06-09 19:55:00|11297.8|11295.8|11293.9|11287.9|11297.8|11295.8|11287.8|11285.8|122
1686340800000|2023-06-09 20:00:00|11296.6|11290.6|11298.8|11292.8|11299.4|11293.4|11295.1|11289.1|0
1686341100000|2023-06-09 20:05:00|11298.6|11292.6|11297.9|11291.9|11300.6|11294.6|11297.5|11291.5|0
1686341400000|2023-06-09 20:10:00|11297.7|11291.7|11299.7|11293.7|11300.3|11294.3|11297.5|11291.5|0
1686341700000|2023-06-09 20:15:00|11299.5|11293.5|11299.7|11293.7|11300.6|11294.6|11299.5|11293.5|0
1686342000000|2023-06-09 20:20:00|11300.3|11294.3|11301.2|11295.2|11301.6|11295.6|11300.3|11294.3|0
1686342300000|2023-06-09 20:25:00|11301.4|11295.4|11302.5|11296.5|11302.8|11296.8|11301.2|11295.2|0
1686342600000|2023-06-09 20:30:00|11302.4|11296.4|11300.6|11294.6|11302.4|11296.4|11300.6|11294.6|0
1686342900000|2023-06-09 20:35:00|11300.4|11294.4|11299.2|11293.2|11301.1|11295.1|11298.4|11292.4|0
1686343200000|2023-06-09 20:40:00|11299.5|11293.5|11298.6|11292.6|11299.5|11293.5|11298.2|11292.2|0
1686343500000|2023-06-09 20:45:00|11298.4|11292.4|11295.7|11289.7|11299|11293|11295.3|11289.3|0
1686343800000|2023-06-09 20:50:00|11296.1|11290.1|11296.3|11290.3|11296.6|11290.6|11295.7|11289.7|0
1686344100000|2023-06-09 20:55:00|11296.4|11290.4|11294.4|11288.4|11298.1|11292.1|11294.2|11288.2|0
1686520800000|2023-06-11 22:00:00|11296.2|11290.2|11297.8|11291.8|11297.9|11291.9|11296.2|11290.2|0
1686521100000|2023-06-11 22:05:00|11297.4|11291.4|11298.7|11292.7|11299.3|11293.3|11296.9|11290.9|0
1686521400000|2023-06-11 22:10:00|11299.1|11293.1|11302.1|11296.1|11302.4|11296.4|11298.7|11292.7|0
1686521700000|2023-06-11 22:15:00|11302.3|11296.3|11304.1|11298.1|11304.1|11298.1|11301.4|11295.4|0
1686522000000|2023-06-11 22:20:00|11304.3|11298.3|11306.5|11300.5|11308.4|11302.4|11304.2|11298.2|0
1686522300000|2023-06-11 22:25:00|11306.1|11300.1|11304.7|11298.7|11308.3|11302.3|11304.7|11298.7|0
1686522600000|2023-06-11 22:30:00|11305.3|11299.3|11305.6|11299.6|11306.6|11300.6|11304.7|11298.7|0
1686522900000|2023-06-11 22:35:00|11306.2|11300.2|11306|11300|11306.6|11300.6|11305.3|11299.3|0
1686523200000|2023-06-11 22:40:00|11305.7|11299.7|11306.6|11300.6|11307|11301|11303.6|11297.6|0
1686523500000|2023-06-11 22:45:00|11306.8|11300.8|11306.6|11300.6|11307|11301|11306|11300|0
1686523800000|2023-06-11 22:50:00|11306.2|11300.2|11305.1|11299.1|11306.6|11300.6|11304.9|11298.9|0
1686524100000|2023-06-11 22:55:00|11305.7|11299.7|11305.1|11299.1|11307|11301|11304.7|11298.7|0
1686524400000|2023-06-11 23:00:00|11305.7|11299.7|11308.8|11302.8|11309|11303|11305.7|11299.7|0
1686524700000|2023-06-11 23:05:00|11308.6|11302.6|11309.7|11303.7|11310.3|11304.3|11308.4|11302.4|0
1686525000000|2023-06-11 23:10:00|11309.5|11303.5|11309.3|11303.3|11310.4|11304.4|11308.4|11302.4|0
1686525300000|2023-06-11 23:15:00|11309|11303|11306.6|11300.6|11309.3|11303.3|11306.6|11300.6|0
1686525600000|2023-06-11 23:20:00|11306.8|11300.8|11307|11301|11307|11301|11305.3|11299.3|0
1686525900000|2023-06-11 23:25:00|11306.9|11300.9|11305.1|11299.1|11307|11301|11304.7|11298.7|0
1686526200000|2023-06-11 23:30:00|11304.9|11298.9|11306|11300|11306|11300|11303.3|11297.3|0
1686526500000|2023-06-11 23:35:00|11306.6|11300.6|11305.1|11299.1|11307.5|11301.5|11305.1|11299.1|0
1686526800000|2023-06-11 23:40:00|11305.3|11299.3|11304.7|11298.7|11305.7|11299.7|11304.2|11298.2|0
1686527100000|2023-06-11 23:45:00|11304.2|11298.2|11302|11296|11304.7|11298.7|11301.8|11295.8|0
1686527400000|2023-06-11 23:50:00|11302.2|11296.2|11302|11296|11302.9|11296.9|11301.4|11295.4|0
1686527700000|2023-06-11 23:55:00|11302.4|11296.4|11305.1|11299.1|11305.7|11299.7|11302|11296|0
1686528000000|2023-06-12 00:00:00|11305.3|11299.3|11304.2|11298.2|11306|11300|11303.8|11297.8|0
1686528300000|2023-06-12 00:05:00|11304|11298|11304.2|11298.2|11305.1|11299.1|11302.4|11296.4|0
1686528600000|2023-06-12 00:10:00|11304|11298|11303.3|11297.3|11306.6|11300.6|11302.9|11296.9|0
1686528900000|2023-06-12 00:15:00|11303.9|11297.9|11309.2|11303.2|11311.1|11305.1|11302|11296|0
1686529200000|2023-06-12 00:20:00|11308.3|11302.3|11309.2|11303.2|11309.3|11303.3|11307.4|11301.4|0
1686529500000|2023-06-12 00:25:00|11309.3|11303.3|11312.8|11306.8|11312.8|11306.8|11309.3|11303.3|0
1686529800000|2023-06-12 00:30:00|11312.9|11306.9|11312.9|11306.9|11312.9|11306.9|11311|11305|0
1686530100000|2023-06-12 00:35:00|11311.1|11305.1|11311.1|11305.1|11311.1|11305.1|11311.1|11305.1|0
1686530400000|2023-06-12 00:40:00|11312.9|11306.9|11312.9|11306.9|11314.7|11308.7|11312.9|11306.9|0
1686531000000|2023-06-12 00:50:00|11312|11306|11312.9|11306.9|11312.9|11306.9|11311.1|11305.1|0
1686532200000|2023-06-12 01:10:00|11314.7|11308.7|11312.9|11306.9|11314.7|11308.7|11312.9|11306.9|0
1686532500000|2023-06-12 01:15:00|11314.6|11308.6|11314.6|11308.6|11314.7|11308.7|11312.9|11306.9|0
1686532800000|2023-06-12 01:20:00|11314.7|11308.7|11313.7|11307.7|11314.7|11308.7|11312.8|11306.8|0
1686533100000|2023-06-12 01:25:00|11314.6|11308.6|11312.8|11306.8|11314.6|11308.6|11312.8|11306.8|0
1686533400000|2023-06-12 01:30:00|11314.6|11308.6|11312.8|11306.8|11314.6|11308.6|11312.8|11306.8|0
1686533700000|2023-06-12 01:35:00|11314.6|11308.6|11312.8|11306.8|11314.6|11308.6|11312.8|11306.8|0
1686534600000|2023-06-12 01:50:00|11311|11305|11312.8|11306.8|11312.8|11306.8|11311|11305|0
1686534900000|2023-06-12 01:55:00|11312.7|11306.7|11312.8|11306.8|11312.8|11306.8|11310.9|11304.9|0
1686535200000|2023-06-12 02:00:00|11312.7|11306.7|11312.8|11306.8|11312.8|11306.8|11312.7|11306.7|0
1686535500000|2023-06-12 02:05:00|11314.6|11308.6|11312.8|11306.8|11314.6|11308.6|11312.8|11306.8|0
1686535800000|2023-06-12 02:10:00|11314.6|11308.6|11314.6|11308.6|11314.6|11308.6|11312.8|11306.8|0
1686536100000|2023-06-12 02:15:00|11310.6|11304.6|11310.6|11304.6|11310.6|11304.6|11310.5|11304.5|0
1686536400000|2023-06-12 02:20:00|11310.5|11304.5|11310.5|11304.5|11310.6|11304.6|11308.7|11302.7|0
1686536700000|2023-06-12 02:25:00|11310.6|11304.6|11308.7|11302.7|11310.6|11304.6|11308.7|11302.7|0
1686537000000|2023-06-12 02:30:00|11311|11305|11311|11305|11311|11305|11311|11305|0
1686537300000|2023-06-12 02:35:00|11310.9|11304.9|11311|11305|11311|11305|11310.9|11304.9|0
1686537600000|2023-06-12 02:40:00|11310.9|11304.9|11311|11305|11311|11305|11310.9|11304.9|0
1686537900000|2023-06-12 02:45:00|11310.9|11304.9|11312.7|11306.7|11312.8|11306.8|11310.9|11304.9|0
1686538200000|2023-06-12 02:50:00|11312.8|11306.8|11312.8|11306.8|11312.8|11306.8|11310.9|11304.9|0
1686538500000|2023-06-12 02:55:00|11311|11305|11311|11305|11311|11305|11310.9|11304.9|0
1686538800000|2023-06-12 03:00:00|11310.9|11304.9|11312.8|11306.8|11312.8|11306.8|11310.9|11304.9|0
1686539400000|2023-06-12 03:10:00|11311|11305|11311|11305|11311|11305|11311|11305|0
1686540000000|2023-06-12 03:20:00|11312.8|11306.8|11312.8|11306.8|11312.8|11306.8|11312.8|11306.8|0
1686540600000|2023-06-12 03:30:00|11314.6|11308.6|11314.5|11308.5|11314.6|11308.6|11312.7|11306.7|0
1686540900000|2023-06-12 03:35:00|11314.6|11308.6|11314.5|11308.5|11314.6|11308.6|11314.5|11308.5|0
1686541200000|2023-06-12 03:40:00|11314.6|11308.6|11310.9|11304.9|11314.6|11308.6|11310.9|11304.9|0
1686541500000|2023-06-12 03:45:00|11308.6|11302.6|11308.6|11302.6|11308.7|11302.7|11308.6|11302.6|0
1686541800000|2023-06-12 03:50:00|11307.7|11301.7|11308.7|11302.7|11308.7|11302.7|11307.7|11301.7|0
1686542100000|2023-06-12 03:55:00|11308.6|11302.6|11308.6|11302.6|11308.6|11302.6|11308.6|11302.6|0
1686543300000|2023-06-12 04:15:00|11310.9|11304.9|11310.9|11304.9|11310.9|11304.9|11309.1|11303.1|0
1686543600000|2023-06-12 04:20:00|11309.1|11303.1|11310.7|11304.7|11310.9|11304.9|11309.1|11303.1|0
1686543900000|2023-06-12 04:25:00|11309.8|11303.8|11310.7|11304.7|11310.7|11304.7|11308.9|11302.9|0
1686544200000|2023-06-12 04:30:00|11312.5|11306.5|11310.7|11304.7|11312.5|11306.5|11310.7|11304.7|0
1686544800000|2023-06-12 04:40:00|11310.8|11304.8|11310.8|11304.8|11310.8|11304.8|11310.8|11304.8|0
1686545100000|2023-06-12 04:45:00|11312.6|11306.6|11310.9|11304.9|11312.6|11306.6|11310.8|11304.8|0
1686545400000|2023-06-12 04:50:00|11310.8|11304.8|11310.9|11304.9|11310.9|11304.9|11310.8|11304.8|0
1686545700000|2023-06-12 04:55:00|11309.1|11303.1|11312.7|11306.7|11312.7|11306.7|11309.1|11303.1|0
1686546000000|2023-06-12 05:00:00|11313.6|11307.6|11312.7|11306.7|11313.6|11307.6|11312.7|11306.7|0
1686546300000|2023-06-12 05:05:00|11314.5|11308.5|11312.8|11306.8|11314.5|11308.5|11312.7|11306.7|0
1686546600000|2023-06-12 05:10:00|11312.7|11306.7|11312.4|11306.4|11312.7|11306.7|11312.3|11306.3|0
1686546900000|2023-06-12 05:15:00|11308.4|11302.4|11310.2|11304.2|11310.2|11304.2|11308.3|11302.3|0
1686547200000|2023-06-12 05:20:00|11310.1|11304.1|11310.2|11304.2|11310.2|11304.2|11308.4|11302.4|0
1686547500000|2023-06-12 05:25:00|11310.1|11304.1|11310.2|11304.2|11310.2|11304.2|11310.1|11304.1|0
1686547800000|2023-06-12 05:30:00|11312.4|11306.4|11312.4|11306.4|11312.4|11306.4|11312.4|11306.4|0
1686548100000|2023-06-12 05:35:00|11313.3|11307.3|11312.4|11306.4|11313.3|11307.3|11312.4|11306.4|0
1686548400000|2023-06-12 05:40:00|11310.6|11304.6|11308.8|11302.8|11312.4|11306.4|11308.8|11302.8|0
1686549000000|2023-06-12 05:50:00|11310.5|11304.5|11314.2|11308.2|11314.2|11308.2|11310.5|11304.5|0
1686549300000|2023-06-12 05:55:00|11312.4|11306.4|11312.4|11306.4|11312.4|11306.4|11312.4|11306.4|0
1686549600000|2023-06-12 06:00:00|11314.2|11308.2|11297.8|11295.8|11314.2|11308.2|11295.8|11293.8|8
1686549900000|2023-06-12 06:05:00|11298.3|11296.3|11305.8|11303.8|11306.3|11304.3|11298.3|11296.3|45
1686550200000|2023-06-12 06:10:00|11305.3|11303.3|11304.3|11302.3|11306.3|11304.3|11303.8|11301.8|30
1686550500000|2023-06-12 06:15:00|11303.8|11301.8|11306.8|11304.8|11306.8|11304.8|11303.8|11301.8|13
1686550800000|2023-06-12 06:20:00|11307.3|11305.3|11309.3|11307.3|11309.8|11307.8|11305.8|11303.8|22
1686551100000|2023-06-12 06:25:00|11309.8|11307.8|11313.8|11311.8|11313.8|11311.8|11309.3|11307.3|16
1686551400000|2023-06-12 06:30:00|11314.3|11312.3|11315.3|11313.3|11315.8|11313.8|11313.8|11311.8|10
1686551700000|2023-06-12 06:35:00|11314.3|11312.3|11315.8|11313.8|11315.8|11313.8|11313.8|11311.8|60
1686552000000|2023-06-12 06:40:00|11315.3|11313.3|11314.8|11312.8|11317.8|11315.8|11314.8|11312.8|35
1686552300000|2023-06-12 06:45:00|11313.8|11311.8|11312.3|11310.3|11315.3|11313.3|11311.8|11309.8|29
1686552600000|2023-06-12 06:50:00|11311.8|11309.8|11315.3|11313.3|11315.3|11313.3|11311.8|11309.8|40
1686552900000|2023-06-12 06:55:00|11315.8|11313.8|11323.3|11321.3|11323.3|11321.3|11315.8|11313.8|150
1686553200000|2023-06-12 07:00:00|11324.3|11322.3|11335.8|11333.8|11344.3|11342.3|11324.3|11322.3|1208
1686553500000|2023-06-12 07:05:00|11336.3|11334.3|11330.8|11328.8|11341.3|11339.3|11326.3|11324.3|695
1686553800000|2023-06-12 07:10:00|11330.3|11328.3|11324.3|11322.3|11331.8|11329.8|11319.3|11317.3|341
1686554100000|2023-06-12 07:15:00|11324.8|11322.8|11325.8|11323.8|11328.3|11326.3|11315.3|11313.3|353
1686554400000|2023-06-12 07:20:00|11325.3|11323.3|11322.8|11320.8|11327.8|11325.8|11318.3|11316.3|185
1686554700000|2023-06-12 07:25:00|11323.3|11321.3|11315.3|11313.3|11323.3|11321.3|11310.8|11308.8|200
1686555000000|2023-06-12 07:30:00|11314.8|11312.8|11315.3|11313.3|11322.8|11320.8|11312.8|11310.8|332
1686555300000|2023-06-12 07:35:00|11315.8|11313.8|11300.8|11298.8|11317.8|11315.8|11300.8|11298.8|305
1686555600000|2023-06-12 07:40:00|11301.4|11299.4|11300.4|11298.4|11306.4|11304.4|11298.4|11296.4|1421
1686555900000|2023-06-12 07:45:00|11300.9|11298.9|11299.4|11297.4|11305.4|11303.4|11297.4|11295.4|872
1686556200000|2023-06-12 07:50:00|11298.9|11296.9|11307.4|11305.4|11311.4|11309.4|11298.9|11296.9|1750
1686556500000|2023-06-12 07:55:00|11306.4|11304.4|11304.4|11302.4|11309.4|11307.4|11301.4|11299.4|163
1686556800000|2023-06-12 08:00:00|11303.9|11301.9|11310.9|11308.9|11318.4|11316.4|11303.9|11301.9|994
1686557100000|2023-06-12 08:05:00|11310.4|11308.4|11303.4|11301.4|11313.9|11311.9|11298.4|11296.4|332
1686557400000|2023-06-12 08:10:00|11302.9|11300.9|11307.4|11305.4|11308.4|11306.4|11297.4|11295.4|541
1686557700000|2023-06-12 08:15:00|11306.9|11304.9|11307.4|11305.4|11311.4|11309.4|11302.4|11300.4|375
1686558000000|2023-06-12 08:20:00|11307.9|11305.9|11309.9|11307.9|11312.9|11310.9|11305.9|11303.9|1599
1686558300000|2023-06-12 08:25:00|11310.4|11308.4|11307.9|11305.9|11314.4|11312.4|11307.9|11305.9|2200
1686558600000|2023-06-12 08:30:00|11307.4|11305.4|11313.4|11311.4|11317.4|11315.4|11307.4|11305.4|280
1686558900000|2023-06-12 08:35:00|11312.9|11310.9|11304.9|11302.9|11315.9|11313.9|11304.4|11302.4|625
1686559200000|2023-06-12 08:40:00|11304.4|11302.4|11302.9|11300.9|11305.9|11303.9|11300.4|11298.4|857
1686559500000|2023-06-12 08:45:00|11302.4|11300.4|11301.4|11299.4|11307.9|11305.9|11301.4|11299.4|412
1686559800000|2023-06-12 08:50:00|11300.4|11298.4|11308.9|11306.9|11309.4|11307.4|11297.4|11295.4|752
1686560100000|2023-06-12 08:55:00|11309.4|11307.4|11310.4|11308.4|11318.4|11316.4|11308.9|11306.9|1362
1686560400000|2023-06-12 09:00:00|11310.9|11308.9|11311.4|11309.4|11314.4|11312.4|11308.4|11306.4|312
1686560700000|2023-06-12 09:05:00|11311.9|11309.9|11310.9|11308.9|11314.4|11312.4|11306.9|11304.9|256
1686561000000|2023-06-12 09:10:00|11310.4|11308.4|11316.9|11314.9|11317.4|11315.4|11310.4|11308.4|2335
1686561300000|2023-06-12 09:15:00|11316.4|11314.4|11308.4|11306.4|11316.4|11314.4|11306.4|11304.4|287
1686561600000|2023-06-12 09:20:00|11307.9|11305.9|11313.4|11311.4|11313.4|11311.4|11307.4|11305.4|1685
1686561900000|2023-06-12 09:25:00|11312.9|11310.9|11314.4|11312.4|11315.4|11313.4|11310.4|11308.4|781
1686562200000|2023-06-12 09:30:00|11313.9|11311.9|11318.4|11316.4|11319.4|11317.4|11307.4|11305.4|461
1686562500000|2023-06-12 09:35:00|11317.9|11315.9|11322.4|11320.4|11322.9|11320.9|11316.4|11314.4|321
1686562800000|2023-06-12 09:40:00|11321.9|11319.9|11315.4|11313.4|11323.4|11321.4|11311.4|11309.4|1443
1686563100000|2023-06-12 09:45:00|11314.9|11312.9|11315.4|11313.4|11318.4|11316.4|11313.4|11311.4|269
1686563400000|2023-06-12 09:50:00|11315.9|11313.9|11317.9|11315.9|11318.4|11316.4|11313.9|11311.9|225
1686563700000|2023-06-12 09:55:00|11317.4|11315.4|11306.9|11304.9|11318.4|11316.4|11304.9|11302.9|295
1686564000000|2023-06-12 10:00:00|11307.4|11305.4|11306.4|11304.4|11308.4|11306.4|11298.4|11296.4|613
1686564300000|2023-06-12 10:05:00|11305.4|11303.4|11308.9|11306.9|11310.4|11308.4|11304.4|11302.4|292
1686564600000|2023-06-12 10:10:00|11309.4|11307.4|11309.4|11307.4|11309.9|11307.9|11303.4|11301.4|256
1686564900000|2023-06-12 10:15:00|11308.9|11306.9|11306.4|11304.4|11312.9|11310.9|11305.4|11303.4|437
1686565200000|2023-06-12 10:20:00|11305.9|11303.9|11302.9|11300.9|11307.4|11305.4|11299.9|11297.9|2320
1686565500000|2023-06-12 10:25:00|11302.4|11300.4|11310.4|11308.4|11313.4|11311.4|11301.9|11299.9|302
1686565800000|2023-06-12 10:30:00|11310.9|11308.9|11317.9|11315.9|11321.4|11319.4|11310.4|11308.4|389
1686566100000|2023-06-12 10:35:00|11317.4|11315.4|11306.9|11304.9|11317.9|11315.9|11306.4|11304.4|318
1686566400000|2023-06-12 10:40:00|11307.4|11305.4|11307.9|11305.9|11311.4|11309.4|11306.4|11304.4|437
1686566700000|2023-06-12 10:45:00|11308.4|11306.4|11307.4|11305.4|11308.4|11306.4|11303.9|11301.9|425
1686567000000|2023-06-12 10:50:00|11307.9|11305.9|11309.4|11307.4|11313.9|11311.9|11307.4|11305.4|454
1686567300000|2023-06-12 10:55:00|11309.9|11307.9|11312.9|11310.9|11316.4|11314.4|11306.9|11304.9|1755
1686567600000|2023-06-12 11:00:00|11312.4|11310.4|11310.4|11308.4|11313.9|11311.9|11308.4|11306.4|483
1686567900000|2023-06-12 11:05:00|11309.9|11307.9|11310.9|11308.9|11313.9|11311.9|11309.4|11307.4|307
1686568200000|2023-06-12 11:10:00|11310.4|11308.4|11308.4|11306.4|11312.4|11310.4|11307.4|11305.4|283
1686568500000|2023-06-12 11:15:00|11307.9|11305.9|11311.4|11309.4|11311.9|11309.9|11307.9|11305.9|238
1686568800000|2023-06-12 11:20:00|11310.9|11308.9|11320.4|11318.4|11320.4|11318.4|11310.9|11308.9|241
1686569100000|2023-06-12 11:25:00|11319.9|11317.9|11317.4|11315.4|11322.4|11320.4|11315.4|11313.4|648
1686569400000|2023-06-12 11:30:00|11316.9|11314.9|11322.4|11320.4|11325.9|11323.9|11316.4|11314.4|711
1686569700000|2023-06-12 11:35:00|11322.9|11320.9|11323.9|11321.9|11325.4|11323.4|11320.9|11318.9|464
1686570000000|2023-06-12 11:40:00|11323.5|11321.5|11325.5|11323.5|11326.5|11324.5|11321|11319|1650
1686570300000|2023-06-12 11:45:00|11325|11323|11328.5|11326.5|11329|11327|11322|11320|1607
1686570600000|2023-06-12 11:50:00|11328|11326|11327|11325|11330|11328|11325.5|11323.5|2311
1686570900000|2023-06-12 11:55:00|11326.5|11324.5|11326.5|11324.5|11328|11326|11325|11323|335
1686571200000|2023-06-12 12:00:00|11326|11324|11327|11325|11328|11326|11324|11322|2235
1686571500000|2023-06-12 12:05:00|11327.5|11325.5|11329|11327|11329|11327|11326.5|11324.5|905
1686571800000|2023-06-12 12:10:00|11328|11326|11334.5|11332.5|11336|11334|11327|11325|421
1686572100000|2023-06-12 12:15:00|11335|11333|11332.5|11330.5|11339.5|11337.5|11330.5|11328.5|1083
1686572400000|2023-06-12 12:20:00|11334|11332|11328|11326|11334|11332|11327|11325|438
1686572700000|2023-06-12 12:25:00|11327.5|11325.5|11328.5|11326.5|11330.5|11328.5|11327.5|11325.5|290
1686573000000|2023-06-12 12:30:00|11329|11327|11336|11334|11337|11335|11327|11325|427
1686573300000|2023-06-12 12:35:00|11336.5|11334.5|11338|11336|11339|11337|11335|11333|317
1686573600000|2023-06-12 12:40:00|11337|11335|11334.5|11332.5|11339|11337|11333|11331|316
1686573900000|2023-06-12 12:45:00|11334|11332|11333|11331|11339|11337|11331|11329|4284
1686574200000|2023-06-12 12:50:00|11332.5|11330.5|11334|11332|11334|11332|11331|11329|1675
1686574500000|2023-06-12 12:55:00|11334.5|11332.5|11337.5|11335.5|11339|11337|11334|11332|318
1686574800000|2023-06-12 13:00:00|11337|11335|11340|11338|11341|11339|11336|11334|362
1686575100000|2023-06-12 13:05:00|11340.5|11338.5|11339|11337|11342|11340|11338|11336|399
1686575400000|2023-06-12 13:10:00|11338.5|11336.5|11341|11339|11341|11339|11338|11336|240
1686575700000|2023-06-12 13:15:00|11340.5|11338.5|11339|11337|11341|11339|11336|11334|323
1686576000000|2023-06-12 13:20:00|11338|11336|11335|11333|11339|11337|11335|11333|263
1686576300000|2023-06-12 13:25:00|11335.5|11333.5|11336|11334|11339|11337|11334|11332|195
1686576600000|2023-06-12 13:30:00|11337|11335|11343|11341|11344|11342|11336|11334|406
1686576900000|2023-06-12 13:35:00|11342|11340|11333|11331|11343|11341|11328|11326|453
1686577200000|2023-06-12 13:40:00|11334|11332|11325.5|11323.5|11336|11334|11323|11321|755
1686577500000|2023-06-12 13:45:00|11326|11324|11330|11328|11333|11331|11322.5|11320.5|287
1686577800000|2023-06-12 13:50:00|11329.5|11327.5|11335|11333|11336.5|11334.5|11329|11327|1765
1686578100000|2023-06-12 13:55:00|11334|11332|11334.5|11332.5|11334.5|11332.5|11329|11327|5187
1686578400000|2023-06-12 14:00:00|11335|11333|11324|11322|11335|11333|11321|11319|306
1686578700000|2023-06-12 14:05:00|11324.5|11322.5|11326.5|11324.5|11327.5|11325.5|11317.5|11315.5|1213
1686579000000|2023-06-12 14:10:00|11326.4|11324.4|11324.4|11322.4|11326.9|11324.9|11320.9|11318.9|316
1686579300000|2023-06-12 14:15:00|11324.9|11322.9|11323.4|11321.4|11324.9|11322.9|11320.4|11318.4|273
1686579600000|2023-06-12 14:20:00|11322.9|11320.9|11323.4|11321.4|11325.9|11323.9|11321.4|11319.4|699
1686579900000|2023-06-12 14:25:00|11322.9|11320.9|11325.9|11323.9|11327.4|11325.4|11317.9|11315.9|304
1686580200000|2023-06-12 14:30:00|11325.4|11323.4|11325.4|11323.4|11327.9|11325.9|11322.4|11320.4|1837
1686580500000|2023-06-12 14:35:00|11324.9|11322.9|11323.9|11321.9|11324.9|11322.9|11318.9|11316.9|341
1686580800000|2023-06-12 14:40:00|11323.4|11321.4|11326.4|11324.4|11327.9|11325.9|11321.4|11319.4|307
1686581100000|2023-06-12 14:45:00|11325.9|11323.9|11324.4|11322.4|11326.9|11324.9|11321.9|11319.9|646
1686581400000|2023-06-12 14:50:00|11324.9|11322.9|11327.9|11325.9|11330.9|11328.9|11323.9|11321.9|6813
1686581700000|2023-06-12 14:55:00|11329.9|11327.9|11331.9|11329.9|11333.9|11331.9|11326.9|11324.9|1540
1686582000000|2023-06-12 15:00:00|11331.4|11329.4|11330.9|11328.9|11335.9|11333.9|11330.9|11328.9|425
1686582300000|2023-06-12 15:05:00|11331.4|11329.4|11323.9|11321.9|11331.9|11329.9|11322.4|11320.4|850
1686582600000|2023-06-12 15:10:00|11322.9|11320.9|11317.9|11315.9|11323.9|11321.9|11316.9|11314.9|824
1686582900000|2023-06-12 15:15:00|11317.4|11315.4|11318.4|11316.4|11322.9|11320.9|11315.9|11313.9|774
1686583200000|2023-06-12 15:20:00|11318.9|11316.9|11306.9|11304.9|11320.4|11318.4|11305.9|11303.9|951
1686583500000|2023-06-12 15:25:00|11306.4|11304.4|11299.9|11297.9|11311.9|11309.9|11295.9|11293.9|3759
1686583800000|2023-06-12 15:30:00|11300.9|11298.9|11307.9|11305.9|11308.9|11306.9|11300.9|11298.9|1210
1686584100000|2023-06-12 15:35:00|11306.9|11304.9|11306.9|11304.9|11308.9|11306.9|11306.4|11304.4|1184
1686584400000|2023-06-12 15:40:00|11307.9|11305.9|11302.9|11300.9|11307.9|11305.9|11301.9|11299.9|174
1686584700000|2023-06-12 15:45:00|11302.4|11300.4|11306.9|11304.9|11307.9|11305.9|11302.4|11300.4|84
1686585000000|2023-06-12 15:50:00|11307.9|11305.9|11306.4|11304.4|11308.4|11306.4|11305.4|11303.4|87
1686585300000|2023-06-12 15:55:00|11305.9|11303.9|11308.4|11306.4|11308.4|11306.4|11305.4|11303.4|138
1686585600000|2023-06-12 16:00:00|11307.9|11305.9|11311.4|11309.4|11312.4|11310.4|11307.4|11305.4|113
1686585900000|2023-06-12 16:05:00|11310.9|11308.9|11313.9|11311.9|11313.9|11311.9|11310.9|11308.9|120
1686586200000|2023-06-12 16:10:00|11313.4|11311.4|11314.4|11312.4|11315.4|11313.4|11312.9|11310.9|16
1686586500000|2023-06-12 16:15:00|11313.9|11311.9|11315.4|11313.4|11315.9|11313.9|11313.4|11311.4|27
1686586800000|2023-06-12 16:20:00|11315.9|11313.9|11315.9|11313.9|11315.9|11313.9|11313.9|11311.9|9
1686587100000|2023-06-12 16:25:00|11316.4|11314.4|11317.9|11315.9|11318.9|11316.9|11315.9|11313.9|33
1686587400000|2023-06-12 16:30:00|11318.4|11316.4|11320.9|11318.9|11320.9|11318.9|11317.4|11315.4|65
1686587700000|2023-06-12 16:35:00|11321.4|11319.4|11321.4|11319.4|11324.9|11322.9|11320.9|11318.9|31
1686588000000|2023-06-12 16:40:00|11321.9|11319.9|11322.4|11320.4|11322.4|11320.4|11320.9|11318.9|22
1686588300000|2023-06-12 16:45:00|11321.9|11319.9|11321.9|11319.9|11322.4|11320.4|11321.9|11319.9|1
1686588600000|2023-06-12 16:50:00|11322.4|11320.4|11320.9|11318.9|11322.9|11320.9|11320.9|11318.9|13
1686588900000|2023-06-12 16:55:00|11321.4|11319.4|11322.9|11320.9|11323.4|11321.4|11321.4|11319.4|34
1686589200000|2023-06-12 17:00:00|11322.4|11320.4|11320.9|11318.9|11323.9|11321.9|11320.9|11318.9|24
1686589500000|2023-06-12 17:05:00|11321.4|11319.4|11318.4|11316.4|11321.9|11319.9|11318.4|11316.4|27
1686589800000|2023-06-12 17:10:00|11317.9|11315.9|11321.4|11319.4|11321.9|11319.9|11317.9|11315.9|10
1686590100000|2023-06-12 17:15:00|11321.9|11319.9|11321.9|11319.9|11322.4|11320.4|11318.4|11316.4|33
1686590400000|2023-06-12 17:20:00|11322.4|11320.4|11323.4|11321.4|11324.4|11322.4|11320.9|11318.9|18
1686590700000|2023-06-12 17:25:00|11322.9|11320.9|11320.9|11318.9|11323.4|11321.4|11320.9|11318.9|8
1686591000000|2023-06-12 17:30:00|11320.4|11318.4|11319.4|11317.4|11321.4|11319.4|11319.4|11317.4|5
1686591300000|2023-06-12 17:35:00|11318.9|11316.9|11319.9|11317.9|11319.9|11317.9|11318.4|11316.4|26
1686591600000|2023-06-12 17:40:00|11320.4|11318.4|11319.4|11317.4|11321.4|11319.4|11319.4|11317.4|29
1686591900000|2023-06-12 17:45:00|11318.9|11316.9|11318.4|11316.4|11320.4|11318.4|11316.9|11314.9|14
1686592200000|2023-06-12 17:50:00|11317.9|11315.9|11318.4|11316.4|11319.4|11317.4|11317.4|11315.4|62
1686592500000|2023-06-12 17:55:00|11318.9|11316.9|11319.4|11317.4|11319.9|11317.9|11317.4|11315.4|2
1686592800000|2023-06-12 18:00:00|11319.9|11317.9|11316.4|11314.4|11320.9|11318.9|11316.4|11314.4|3
1686593100000|2023-06-12 18:05:00|11316.9|11314.9|11315.9|11313.9|11318.4|11316.4|11315.4|11313.4|1
1686593400000|2023-06-12 18:10:00|11316.4|11314.4|11318.4|11316.4|11320.4|11318.4|11316.4|11314.4|52
1686593700000|2023-06-12 18:15:00|11318.9|11316.9|11318.4|11316.4|11320.4|11318.4|11318.4|11316.4|2
1686594000000|2023-06-12 18:20:00|11318.9|11316.9|11318.9|11316.9|11319.4|11317.4|11316.4|11314.4|4
1686594300000|2023-06-12 18:25:00|11319.4|11317.4|11320.4|11318.4|11321.4|11319.4|11319.4|11317.4|9
1686594600000|2023-06-12 18:30:00|11320.9|11318.9|11322.4|11320.4|11323.4|11321.4|11320.4|11318.4|3
1686594900000|2023-06-12 18:35:00|11323.4|11321.4|11321.4|11319.4|11323.4|11321.4|11321.4|11319.4|8
1686595200000|2023-06-12 18:40:00|11321.9|11319.9|11322.4|11320.4|11322.4|11320.4|11321.4|11319.4|2
1686595500000|2023-06-12 18:45:00|11321.9|11319.9|11322.9|11320.9|11323.4|11321.4|11321.4|11319.4|0
1686595800000|2023-06-12 18:50:00|11323.4|11321.4|11323.4|11321.4|11325.4|11323.4|11322.4|11320.4|3
1686596100000|2023-06-12 18:55:00|11323.9|11321.9|11327.4|11325.4|11327.4|11325.4|11323.4|11321.4|26
1686596400000|2023-06-12 19:00:00|11326.9|11324.9|11328.9|11326.9|11329.9|11327.9|11326.9|11324.9|2
1686596700000|2023-06-12 19:05:00|11329.4|11327.4|11328.4|11326.4|11329.4|11327.4|11326.4|11324.4|7
1686597000000|2023-06-12 19:10:00|11328.9|11326.9|11333.4|11331.4|11333.9|11331.9|11326.9|11324.9|29
1686597300000|2023-06-12 19:15:00|11333.9|11331.9|11331.4|11329.4|11336.4|11334.4|11331.4|11329.4|19
1686597600000|2023-06-12 19:20:00|11330.9|11328.9|11331.9|11329.9|11332.4|11330.4|11330.4|11328.4|4
1686597900000|2023-06-12 19:25:00|11332.4|11330.4|11330.4|11328.4|11332.4|11330.4|11329.9|11327.9|3
1686598200000|2023-06-12 19:30:00|11330.9|11328.9|11331.4|11329.4|11332.4|11330.4|11329.4|11327.4|11
1686598500000|2023-06-12 19:35:00|11331.9|11329.9|11331.4|11329.4|11333.4|11331.4|11328.9|11326.9|22
1686598800000|2023-06-12 19:40:00|11330.9|11328.9|11330.9|11328.9|11333.4|11331.4|11329.9|11327.9|11
1686599100000|2023-06-12 19:45:00|11330.4|11328.4|11331.4|11329.4|11333.9|11331.9|11330.4|11328.4|15
1686599400000|2023-06-12 19:50:00|11331.9|11329.9|11329.9|11327.9|11333.4|11331.4|11329.9|11327.9|40
1686599700000|2023-06-12 19:55:00|11329.4|11327.4|11340.2|11334.2|11340.2|11334.4|11329.4|11327.4|44
1686600000000|2023-06-12 20:00:00|11339.5|11333.5|11335.8|11329.8|11339.5|11333.5|11331.8|11325.8|1
1686600300000|2023-06-12 20:05:00|11335.6|11329.6|11332.2|11326.2|11335.8|11329.8|11331.8|11325.8|0
1686600600000|2023-06-12 20:10:00|11332.5|11326.5|11336.7|11330.7|11337.6|11331.6|11332.2|11326.2|0
1686600900000|2023-06-12 20:15:00|11337.3|11331.3|11338.9|11332.9|11339.5|11333.5|11337.3|11331.3|0
1686601200000|2023-06-12 20:20:00|11339.1|11333.1|11338.9|11332.9|11340.2|11334.2|11338.9|11332.9|0
1686601500000|2023-06-12 20:25:00|11338.6|11332.6|11339.5|11333.5|11339.5|11333.5|11338.4|11332.4|0
1686601800000|2023-06-12 20:30:00|11339.3|11333.3|11340.2|11334.2|11340.4|11334.4|11339.3|11333.3|0
1686602100000|2023-06-12 20:35:00|11340.1|11334.1|11341|11335|11341.3|11335.3|11340.1|11334.1|0
1686602400000|2023-06-12 20:40:00|11341.2|11335.2|11342.3|11336.3|11342.3|11336.3|11340.6|11334.6|0
1686602700000|2023-06-12 20:45:00|11342.1|11336.1|11341.9|11335.9|11342.3|11336.3|11341|11335|0
1686603000000|2023-06-12 20:50:00|11341.5|11335.5|11342.1|11336.1|11342.1|11336.1|11340.8|11334.8|0
1686603300000|2023-06-12 20:55:00|11342.7|11336.7|11343.8|11337.8|11344.5|11338.5|11342.1|11336.1|0
1686603600000|2023-06-12 21:00:00|11343.6|11337.6|11343.6|11337.6|11343.8|11337.8|11343.2|11337.2|0
1686603900000|2023-06-12 21:05:00|11344.1|11338.1|11343.4|11337.4|11344.1|11338.1|11343.4|11337.4|0
1686604200000|2023-06-12 21:10:00|11343|11337|11343.2|11337.2|11343.2|11337.2|11343|11337|0
1686604500000|2023-06-12 21:15:00|11343|11337|11342.7|11336.7|11343|11337|11342.1|11336.1|0
1686604800000|2023-06-12 21:20:00|11342.5|11336.5|11342.7|11336.7|11342.9|11336.9|11342.3|11336.3|0
1686605100000|2023-06-12 21:25:00|11342.5|11336.5|11342.6|11336.6|11342.7|11336.7|11342.2|11336.2|0
1686605400000|2023-06-12 21:30:00|11342.2|11336.2|11341.9|11335.9|11342.4|11336.4|11341.9|11335.9|0
1686605700000|2023-06-12 21:35:00|11341.7|11335.7|11341.9|11335.9|11341.9|11335.9|11341.5|11335.5|0
1686606000000|2023-06-12 21:40:00|11341.8|11335.8|11341.9|11335.9|11341.9|11335.9|11341.5|11335.5|0
1686606300000|2023-06-12 21:45:00|11342|11336|11341.7|11335.7|11342|11336|11341.5|11335.5|0
1686606600000|2023-06-12 21:50:00|11342|11336|11341.9|11335.9|11342|11336|11341.5|11335.5|0
1686606900000|2023-06-12 21:55:00|11342|11336|11342.2|11336.2|11342.2|11336.2|11341.9|11335.9|0
1686607200000|2023-06-12 22:00:00|11342|11336|11339.3|11333.3|11342|11336|11338.7|11332.7|0
1686607500000|2023-06-12 22:05:00|11339.7|11333.7|11338.6|11332.6|11339.7|11333.7|11338.6|11332.6|0
1686607800000|2023-06-12 22:10:00|11339|11333|11339.9|11333.9|11339.9|11333.9|11338.6|11332.6|0
1686608100000|2023-06-12 22:15:00|11339.7|11333.7|11340.4|11334.4|11340.8|11334.8|11339.5|11333.5|0
1686608400000|2023-06-12 22:20:00|11339.9|11333.9|11339|11333|11340.1|11334.1|11338.6|11332.6|0
1686608700000|2023-06-12 22:25:00|11339.5|11333.5|11340.4|11334.4|11341.4|11335.4|11339|11333|0
1686609000000|2023-06-12 22:30:00|11340.1|11334.1|11339.5|11333.5|11340.4|11334.4|11339.5|11333.5|0
1686609300000|2023-06-12 22:35:00|11339.9|11333.9|11340.4|11334.4|11340.4|11334.4|11339.5|11333.5|0
1686609600000|2023-06-12 22:40:00|11339.9|11333.9|11341.4|11335.4|11341.4|11335.4|11339.9|11333.9|0
1686609900000|2023-06-12 22:45:00|11341.7|11335.7|11344.1|11338.1|11347.4|11341.4|11341.7|11335.7|0
1686610200000|2023-06-12 22:50:00|11343.7|11337.7|11344.5|11338.5|11344.5|11338.5|11343.6|11337.6|0
1686610500000|2023-06-12 22:55:00|11344.7|11338.7|11345.9|11339.9|11346.3|11340.3|11343.6|11337.6|0
1686610800000|2023-06-12 23:00:00|11346|11340|11344.1|11338.1|11346.9|11340.9|11343.2|11337.2|0
1686611100000|2023-06-12 23:05:00|11344.5|11338.5|11342.8|11336.8|11346.9|11340.9|11342.6|11336.6|0
1686611400000|2023-06-12 23:10:00|11342.6|11336.6|11344.2|11338.2|11344.2|11338.2|11341.9|11335.9|0
1686611700000|2023-06-12 23:15:00|11344.3|11338.3|11345.5|11339.5|11346.1|11340.1|11344.3|11338.3|0
1686612000000|2023-06-12 23:20:00|11345.3|11339.3|11346.1|11340.1|11346.1|11340.1|11345.3|11339.3|0
1686612300000|2023-06-12 23:25:00|11345.7|11339.7|11343.9|11337.9|11346.1|11340.1|11343.7|11337.7|0
1686612600000|2023-06-12 23:30:00|11343.7|11337.7|11341.9|11335.9|11344.4|11338.4|11341.9|11335.9|0
1686612900000|2023-06-12 23:35:00|11341.7|11335.7|11340.9|11334.9|11341.9|11335.9|11340.6|11334.6|0
1686613200000|2023-06-12 23:40:00|11341|11335|11339.7|11333.7|11341.9|11335.9|11339.1|11333.1|0
1686613500000|2023-06-12 23:45:00|11339.3|11333.3|11337.8|11331.8|11339.7|11333.7|11337.1|11331.1|0
1686613800000|2023-06-12 23:50:00|11338|11332|11339.1|11333.1|11339.3|11333.3|11337.8|11331.8|0
1686614100000|2023-06-12 23:55:00|11338.7|11332.7|11340|11334|11340.6|11334.6|11338.7|11332.7|0
1686614400000|2023-06-13 00:00:00|11340.6|11334.6|11337|11331|11340.6|11334.6|11336.1|11330.1|0
1686614700000|2023-06-13 00:05:00|11337.3|11331.3|11338.3|11332.3|11339.2|11333.2|11337|11331|0
1686615000000|2023-06-13 00:10:00|11338.4|11332.4|11336.5|11330.5|11340.8|11334.8|11335.2|11329.2|0
1686615300000|2023-06-13 00:15:00|11337.4|11331.4|11342|11336|11348.2|11342.2|11336.9|11330.9|0
1686615600000|2023-06-13 00:20:00|11341.9|11335.9|11340.2|11334.2|11342|11336|11340.1|11334.1|0
1686615900000|2023-06-13 00:25:00|11341.9|11335.9|11341.9|11335.9|11342.8|11336.8|11338.4|11332.4|0
1686616200000|2023-06-13 00:30:00|11340.1|11334.1|11341.9|11335.9|11342|11336|11340.1|11334.1|0
1686616500000|2023-06-13 00:35:00|11342|11336|11341.9|11335.9|11342|11336|11340.1|11334.1|0
1686616800000|2023-06-13 00:40:00|11341|11335|11340.1|11334.1|11341|11335|11340.1|11334.1|0
1686617100000|2023-06-13 00:45:00|11340.2|11334.2|11340.1|11334.1|11340.2|11334.2|11340.1|11334.1|0
1686617400000|2023-06-13 00:50:00|11338.3|11332.3|11336.6|11330.6|11340.1|11334.1|11336.6|11330.6|0
1686617700000|2023-06-13 00:55:00|11336.5|11330.5|11336.6|11330.6|11336.6|11330.6|11336.5|11330.5|0
1686618000000|2023-06-13 01:00:00|11338.4|11332.4|11336.6|11330.6|11338.4|11332.4|11336.6|11330.6|0
1686618300000|2023-06-13 01:05:00|11338.3|11332.3|11338.4|11332.4|11338.4|11332.4|11338.3|11332.3|0
1686618600000|2023-06-13 01:10:00|11340.1|11334.1|11340.1|11334.1|11340.1|11334.1|11338.3|11332.3|0
1686618900000|2023-06-13 01:15:00|11341.9|11335.9|11340.1|11334.1|11341.9|11335.9|11340.1|11334.1|0
1686619200000|2023-06-13 01:20:00|11341.9|11335.9|11340.1|11334.1|11341.9|11335.9|11340.1|11334.1|0
1686619500000|2023-06-13 01:25:00|11341.9|11335.9|11341.9|11335.9|11341.9|11335.9|11340.1|11334.1|0
1686619800000|2023-06-13 01:30:00|11342|11336|11345.6|11339.6|11347.4|11341.4|11342|11336|0
1686620100000|2023-06-13 01:35:00|11345.5|11339.5|11347.3|11341.3|11347.3|11341.3|11345.5|11339.5|0
1686620400000|2023-06-13 01:40:00|11346.4|11340.4|11347.3|11341.3|11347.4|11341.4|11345.5|11339.5|0
1686620700000|2023-06-13 01:45:00|11349.1|11343.1|11347.3|11341.3|11349.1|11343.1|11347.3|11341.3|0
1686621000000|2023-06-13 01:50:00|11345.5|11339.5|11349.1|11343.1|11349.1|11343.1|11345.5|11339.5|0
1686621300000|2023-06-13 01:55:00|11350.9|11344.9|11349.1|11343.1|11350.9|11344.9|11349.1|11343.1|0
1686621600000|2023-06-13 02:00:00|11349.2|11343.2|11350.9|11344.9|11350.9|11344.9|11349.1|11343.1|0
1686621900000|2023-06-13 02:05:00|11351|11345|11350.9|11344.9|11351|11345|11350.9|11344.9|0
1686622200000|2023-06-13 02:10:00|11350.8|11344.8|11349.1|11343.1|11352.6|11346.6|11349.1|11343.1|0
1686622500000|2023-06-13 02:15:00|11350|11344|11349.1|11343.1|11350.9|11344.9|11349|11343|0
1686622800000|2023-06-13 02:20:00|11350.9|11344.9|11351.3|11345.3|11351.3|11345.3|11349.5|11343.5|0
1686623100000|2023-06-13 02:25:00|11351.2|11345.2|11351.3|11345.3|11351.3|11345.3|11349.5|11343.5|0
1686623400000|2023-06-13 02:30:00|11351.2|11345.2|11351.3|11345.3|11351.3|11345.3|11349.5|11343.5|0
1686624000000|2023-06-13 02:40:00|11353.1|11347.1|11351.3|11345.3|11353.1|11347.1|11351.3|11345.3|0
1686624300000|2023-06-13 02:45:00|11353.1|11347.1|11351.3|11345.3|11353.1|11347.1|11351.3|11345.3|0
1686624600000|2023-06-13 02:50:00|11353.1|11347.1|11353.1|11347.1|11353.1|11347.1|11351.3|11345.3|0
1686624900000|2023-06-13 02:55:00|11352.2|11346.2|11351.3|11345.3|11353.1|11347.1|11351.3|11345.3|0
1686625200000|2023-06-13 03:00:00|11352.2|11346.2|11353.2|11347.2|11353.2|11347.2|11351.3|11345.3|0
1686625500000|2023-06-13 03:05:00|11351.5|11345.5|11353.3|11347.3|11353.3|11347.3|11351.4|11345.4|0
1686625800000|2023-06-13 03:10:00|11353.2|11347.2|11353.3|11347.3|11353.3|11347.3|11351.5|11345.5|0
1686626100000|2023-06-13 03:15:00|11353.2|11347.2|11353.3|11347.3|11353.3|11347.3|11353.2|11347.2|0
1686626400000|2023-06-13 03:20:00|11353.2|11347.2|11353.3|11347.3|11353.3|11347.3|11353.2|11347.2|0
1686627000000|2023-06-13 03:30:00|11354.2|11348.2|11360.6|11354.6|11360.6|11354.6|11354.2|11348.2|0
1686627300000|2023-06-13 03:35:00|11358.8|11352.8|11358.8|11352.8|11360.6|11354.6|11358.8|11352.8|0
1686627600000|2023-06-13 03:40:00|11360.6|11354.6|11360.6|11354.6|11360.6|11354.6|11360.6|11354.6|0
1686627900000|2023-06-13 03:45:00|11360.5|11354.5|11362.3|11356.3|11362.3|11356.3|11358.7|11352.7|0
1686628200000|2023-06-13 03:50:00|11360.5|11354.5|11362.3|11356.3|11362.3|11356.3|11360.5|11354.5|0
1686628500000|2023-06-13 03:55:00|11361.4|11355.4|11362.3|11356.3|11362.3|11356.3|11360.5|11354.5|0
1686628800000|2023-06-13 04:00:00|11355.3|11349.3|11355.3|11349.3|11355.3|11349.3|11355.3|11349.3|0
1686629100000|2023-06-13 04:05:00|11355.4|11349.4|11355.3|11349.3|11355.4|11349.4|11355.3|11349.3|0
1686629400000|2023-06-13 04:10:00|11354.4|11348.4|11353.5|11347.5|11355.3|11349.3|11353.5|11347.5|0
1686629700000|2023-06-13 04:15:00|11355.3|11349.3|11353.5|11347.5|11355.3|11349.3|11353.5|11347.5|0
1686630300000|2023-06-13 04:25:00|11351.7|11345.7|11351.7|11345.7|11351.7|11345.7|11351.7|11345.7|0
1686630600000|2023-06-13 04:30:00|11353.5|11347.5|11353.5|11347.5|11353.5|11347.5|11353.5|11347.5|0
1686630900000|2023-06-13 04:35:00|11351.7|11345.7|11353.5|11347.5|11353.5|11347.5|11351.7|11345.7|0
1686631200000|2023-06-13 04:40:00|11352.6|11346.6|11353.5|11347.5|11353.6|11347.6|11351.7|11345.7|0
1686631500000|2023-06-13 04:45:00|11351.7|11345.7|11351.7|11345.7|11351.7|11345.7|11351.7|11345.7|0
1686632400000|2023-06-13 05:00:00|11349.9|11343.9|11351.7|11345.7|11351.8|11345.8|11349.9|11343.9|0
1686632700000|2023-06-13 05:05:00|11351.8|11345.8|11349.9|11343.9|11351.8|11345.8|11349.9|11343.9|0
1686633000000|2023-06-13 05:10:00|11350|11344|11348.2|11342.2|11350|11344|11348.2|11342.2|0
1686633300000|2023-06-13 05:15:00|11350|11344|11348.1|11342.1|11350|11344|11346.4|11340.4|0
1686633600000|2023-06-13 05:20:00|11346.4|11340.4|11346.4|11340.4|11346.4|11340.4|11346.4|11340.4|0
1686633900000|2023-06-13 05:25:00|11348.2|11342.2|11346.4|11340.4|11348.2|11342.2|11346.4|11340.4|0
1686634200000|2023-06-13 05:30:00|11345.5|11339.5|11348.2|11342.2|11348.2|11342.2|11345.5|11339.5|0
1686634500000|2023-06-13 05:35:00|11346.4|11340.4|11348.2|11342.2|11348.2|11342.2|11346.4|11340.4|0
1686634800000|2023-06-13 05:40:00|11346.4|11340.4|11348.2|11342.2|11350|11344|11346.4|11340.4|0
1686635100000|2023-06-13 05:45:00|11348.1|11342.1|11348.2|11342.2|11348.2|11342.2|11346.4|11340.4|0
1686635400000|2023-06-13 05:50:00|11349.1|11343.1|11354|11348|11355.8|11349.8|11348.2|11342.2|0
1686635700000|2023-06-13 05:55:00|11352.2|11346.2|11356|11350|11357.8|11351.8|11352.2|11346.2|0
1686636000000|2023-06-13 06:00:00|11346.4|11344.4|11336.9|11334.9|11346.4|11344.4|11336.9|11334.9|182
1686636300000|2023-06-13 06:05:00|11336.4|11334.4|11333.4|11331.4|11336.4|11334.4|11329.4|11327.4|87
1686636600000|2023-06-13 06:10:00|11333.9|11331.9|11334.9|11332.9|11337.9|11335.9|11332.4|11330.4|78
1686636900000|2023-06-13 06:15:00|11334.4|11332.4|11334.4|11332.4|11337.9|11335.9|11333.9|11331.9|58
1686637200000|2023-06-13 06:20:00|11334.9|11332.9|11341.4|11339.4|11341.9|11339.9|11332.4|11330.4|46
1686637500000|2023-06-13 06:25:00|11341.9|11339.9|11335.9|11333.9|11341.9|11339.9|11335.9|11333.9|70
1686637800000|2023-06-13 06:30:00|11336.4|11334.4|11335.4|11333.4|11336.4|11334.4|11333.4|11331.4|11
1686638100000|2023-06-13 06:35:00|11334.9|11332.9|11333.4|11331.4|11334.9|11332.9|11330.9|11328.9|29
1686638400000|2023-06-13 06:40:00|11332.9|11330.9|11335.4|11333.4|11335.4|11333.4|11330.4|11328.4|40
1686638700000|2023-06-13 06:45:00|11334.9|11332.9|11332.4|11330.4|11335.9|11333.9|11331.9|11329.9|56
1686639000000|2023-06-13 06:50:00|11332.9|11330.9|11335.4|11333.4|11335.9|11333.9|11332.9|11330.9|12
1686639300000|2023-06-13 06:55:00|11334.4|11332.4|11331.4|11329.4|11334.9|11332.9|11328.4|11326.4|103
1686639600000|2023-06-13 07:00:00|11330.9|11328.9|11340.4|11338.4|11343.9|11341.9|11325.9|11323.9|1126
1686639900000|2023-06-13 07:05:00|11339.9|11337.9|11341.4|11339.4|11347.4|11345.4|11333.4|11331.4|648
1686640200000|2023-06-13 07:10:00|11341.9|11339.9|11330.4|11328.4|11342.9|11340.9|11328.4|11326.4|205
1686640500000|2023-06-13 07:15:00|11329.9|11327.9|11328.9|11326.9|11333.4|11331.4|11324.4|11322.4|218
1686640800000|2023-06-13 07:20:00|11328.4|11326.4|11317.9|11315.9|11329.4|11327.4|11316.9|11314.9|2193
1686641100000|2023-06-13 07:25:00|11319.4|11317.4|11324.4|11322.4|11327.9|11325.9|11314.4|11312.4|333
1686641400000|2023-06-13 07:30:00|11324.9|11322.9|11326.9|11324.9|11329.9|11327.9|11321.9|11319.9|2112
1686641700000|2023-06-13 07:35:00|11326.4|11324.4|11327.9|11325.9|11334.9|11332.9|11324.9|11322.9|259
1686642000000|2023-06-13 07:40:00|11329|11327|11333|11331|11336|11334|11326.5|11324.5|504
1686642300000|2023-06-13 07:45:00|11332.5|11330.5|11327|11325|11339.5|11337.5|11326|11324|335
1686642600000|2023-06-13 07:50:00|11326.5|11324.5|11316.5|11314.5|11327|11325|11313|11311|202
1686642900000|2023-06-13 07:55:00|11316|11314|11315.5|11313.5|11319|11317|11314|11312|181
1686643200000|2023-06-13 08:00:00|11314.5|11312.5|11312|11310|11316|11314|11308|11306|194
1686643500000|2023-06-13 08:05:00|11313|11311|11312|11310|11319|11317|11311.5|11309.5|243
1686643800000|2023-06-13 08:10:00|11312.5|11310.5|11306|11304|11314.5|11312.5|11305|11303|2485
1686644100000|2023-06-13 08:15:00|11305|11303|11310.5|11308.5|11310.5|11308.5|11300.5|11298.5|394
1686644400000|2023-06-13 08:20:00|11310|11308|11310.5|11308.5|11313.5|11311.5|11307|11305|210
1686644700000|2023-06-13 08:25:00|11311|11309|11309.5|11307.5|11317|11315|11309|11307|385
1686645000000|2023-06-13 08:30:00|11309|11307|11316.5|11314.5|11317|11315|11307.5|11305.5|148
1686645300000|2023-06-13 08:35:00|11317|11315|11312.5|11310.5|11318|11316|11311.5|11309.5|53
1686645600000|2023-06-13 08:40:00|11313|11311|11312.5|11310.5|11314.5|11312.5|11310|11308|738
1686645900000|2023-06-13 08:45:00|11312|11310|11312.5|11310.5|11314|11312|11310.5|11308.5|1284
1686646200000|2023-06-13 08:50:00|11313|11311|11307.5|11305.5|11313|11311|11307|11305|498
1686646500000|2023-06-13 08:55:00|11307|11305|11309.5|11307.5|11310.5|11308.5|11305.5|11303.5|257
1686646800000|2023-06-13 09:00:00|11310|11308|11309|11307|11310|11308|11306|11304|1551
1686647100000|2023-06-13 09:05:00|11309.5|11307.5|11309.5|11307.5|11311|11309|11308|11306|4261
1686647400000|2023-06-13 09:10:00|11310|11308|11308.5|11306.5|11310|11308|11306.5|11304.5|1313
1686647700000|2023-06-13 09:15:00|11309|11307|11306.5|11304.5|11310|11308|11305|11303|2776
1686648000000|2023-06-13 09:20:00|11307|11305|11310|11308|11313.5|11311.5|11304.5|11302.5|1884
1686648300000|2023-06-13 09:25:00|11310.5|11308.5|11306|11304|11311|11309|11304|11302|252
1686648600000|2023-06-13 09:30:00|11306.5|11304.5|11308.5|11306.5|11308.5|11306.5|11304.5|11302.5|360
1686648900000|2023-06-13 09:35:00|11308|11306|11306|11304|11309|11307|11306|11304|480
1686649200000|2023-06-13 09:40:00|11307|11305|11304.5|11302.5|11307|11305|11302.5|11300.5|1856
1686649500000|2023-06-13 09:45:00|11304|11302|11304.5|11302.5|11307|11305|11304|11302|3440
1686649800000|2023-06-13 09:50:00|11304|11302|11305.5|11303.5|11307|11305|11302|11300|276
1686650100000|2023-06-13 09:55:00|11305|11303|11303.5|11301.5|11305|11303|11302|11300|1075
1686650400000|2023-06-13 10:00:00|11303|11301|11298.5|11296.5|11304|11302|11294.5|11292.5|269
1686650700000|2023-06-13 10:05:00|11299|11297|11303|11301|11305|11303|11297.5|11295.5|969
1686651000000|2023-06-13 10:10:00|11302.5|11300.5|11296.5|11294.5|11304.5|11302.5|11296.5|11294.5|374
1686651300000|2023-06-13 10:15:00|11297|11295|11296|11294|11299.5|11297.5|11295|11293|234
1686651600000|2023-06-13 10:20:00|11296.5|11294.5|11293|11291|11297|11295|11292.5|11290.5|293
1686651900000|2023-06-13 10:25:00|11293.5|11291.5|11294.5|11292.5|11296.5|11294.5|11293|11291|191
1686652200000|2023-06-13 10:30:00|11295|11293|11299.5|11297.5|11300|11298|11294|11292|230
1686652500000|2023-06-13 10:35:00|11299|11297|11296|11294|11303|11301|11296|11294|188
1686652800000|2023-06-13 10:40:00|11296.5|11294.5|11293|11291|11297|11295|11293|11291|173
1686653100000|2023-06-13 10:45:00|11292.5|11290.5|11295.5|11293.5|11297|11295|11292.5|11290.5|182
1686653400000|2023-06-13 10:50:00|11295|11293|11295.5|11293.5|11296|11294|11290|11288|277
1686653700000|2023-06-13 10:55:00|11296|11294|11295.5|11293.5|11300.5|11298.5|11295|11293|304
1686654000000|2023-06-13 11:00:00|11296|11294|11296|11294|11297|11295|11292.5|11290.5|283
1686654300000|2023-06-13 11:05:00|11296.5|11294.5|11290.5|11288.5|11297|11295|11287.5|11285.5|664
1686654600000|2023-06-13 11:10:00|11290|11288|11295.5|11293.5|11296|11294|11290|11288|288
1686654900000|2023-06-13 11:15:00|11295|11293|11297.5|11295.5|11299|11297|11295|11293|273
1686655200000|2023-06-13 11:20:00|11298|11296|11295|11293|11300.5|11298.5|11293.5|11291.5|1710
1686655500000|2023-06-13 11:25:00|11294.5|11292.5|11293|11291|11295.5|11293.5|11292.5|11290.5|197
1686655800000|2023-06-13 11:30:00|11292.5|11290.5|11291.5|11289.5|11294|11292|11287.5|11285.5|620
1686656100000|2023-06-13 11:35:00|11292|11290|11292|11290|11295|11293|11292|11290|164
1686656400000|2023-06-13 11:40:00|11292.5|11290.5|11294|11292|11295|11293|11292|11290|190
1686656700000|2023-06-13 11:45:00|11293.5|11291.5|11289|11287|11294|11292|11289|11287|619
1686657000000|2023-06-13 11:50:00|11289.5|11287.5|11292.5|11290.5|11293|11291|11289|11287|1454
1686657300000|2023-06-13 11:55:00|11293|11291|11290.5|11288.5|11293.5|11291.5|11286.5|11284.5|451
1686657600000|2023-06-13 12:00:00|11291|11289|11295|11293|11298|11296|11288|11286|1494
1686657900000|2023-06-13 12:05:00|11294.5|11292.5|11293.5|11291.5|11295.5|11293.5|11291.5|11289.5|341
1686658200000|2023-06-13 12:10:00|11292.5|11290.5|11289.5|11287.5|11292.5|11290.5|11284.5|11282.5|339
1686658500000|2023-06-13 12:15:00|11290|11288|11283.5|11281.5|11290|11288|11279|11277|1075
1686658800000|2023-06-13 12:20:00|11284|11282|11284.5|11282.5|11289|11287|11283|11281|373
1686659100000|2023-06-13 12:25:00|11285|11283|11290.5|11288.5|11290.5|11288.5|11282.5|11280.5|272
1686659400000|2023-06-13 12:30:00|11288|11286|11290.5|11288.5|11303.5|11301.5|11284|11282|8598
1686659700000|2023-06-13 12:35:00|11291|11289|11292.5|11290.5|11296.5|11294.5|11289.5|11287.5|373
1686660000000|2023-06-13 12:40:00|11293.5|11291.5|11314.5|11312.5|11315|11313|11293.5|11291.5|206
1686660300000|2023-06-13 12:45:00|11314|11312|11312.5|11310.5|11315|11313|11307|11305|246
1686660600000|2023-06-13 12:50:00|11312|11310|11320|11318|11321|11319|11310.5|11308.5|260
1686660900000|2023-06-13 12:55:00|11320.5|11318.5|11329.5|11327.5|11330|11328|11320|11318|311
1686661200000|2023-06-13 13:00:00|11329|11327|11325.5|11323.5|11330|11328|11325|11323|1161
1686661500000|2023-06-13 13:05:00|11325|11323|11325|11323|11329|11327|11322|11320|1510
1686661800000|2023-06-13 13:10:00|11325.5|11323.5|11331|11329|11331|11329|11325|11323|212
1686662100000|2023-06-13 13:15:00|11331.5|11329.5|11331.5|11329.5|11334|11332|11329|11327|515
1686662400000|2023-06-13 13:20:00|11332|11330|11328.5|11326.5|11332|11330|11328.5|11326.5|550
1686662700000|2023-06-13 13:25:00|11329|11327|11322.3|11320.3|11329|11327|11322.3|11320.3|948
1686663000000|2023-06-13 13:30:00|11322.8|11320.8|11319.8|11317.8|11322.8|11320.8|11316.8|11314.8|3339
1686663300000|2023-06-13 13:35:00|11320.3|11318.3|11336.3|11334.3|11337.3|11335.3|11320.3|11318.3|439
1686663600000|2023-06-13 13:40:00|11336.8|11334.8|11338.3|11336.3|11338.8|11336.8|11335.8|11333.8|303
1686663900000|2023-06-13 13:45:00|11338.8|11336.8|11331.8|11329.8|11338.8|11336.8|11328.3|11326.3|725
1686664200000|2023-06-13 13:50:00|11331.3|11329.3|11326.3|11324.3|11331.3|11329.3|11323.8|11321.8|741
1686664500000|2023-06-13 13:55:00|11326.8|11324.8|11331.3|11329.3|11333.8|11331.8|11326.3|11324.3|303
1686664800000|2023-06-13 14:00:00|11331.8|11329.8|11330.8|11328.8|11332.8|11330.8|11327.8|11325.8|301
1686665100000|2023-06-13 14:05:00|11330.3|11328.3|11337.2|11335.2|11338.2|11336.2|11329.3|11327.3|552
1686665400000|2023-06-13 14:10:00|11336.7|11334.7|11336.2|11334.2|11340.2|11338.2|11333.2|11331.2|439
1686665700000|2023-06-13 14:15:00|11335.7|11333.7|11331.2|11329.2|11337.2|11335.2|11328.2|11326.2|291
1686666000000|2023-06-13 14:20:00|11330.7|11328.7|11333.2|11331.2|11333.2|11331.2|11327.7|11325.7|509
1686666300000|2023-06-13 14:25:00|11333.7|11331.7|11335.7|11333.7|11336.2|11334.2|11330.2|11328.2|345
1686666600000|2023-06-13 14:30:00|11335.2|11333.2|11335.7|11333.7|11336.2|11334.2|11331.2|11329.2|536
1686666900000|2023-06-13 14:35:00|11335.2|11333.2|11334.7|11332.7|11336.7|11334.7|11334.2|11332.2|346
1686667200000|2023-06-13 14:40:00|11335.2|11333.2|11330.7|11328.7|11335.2|11333.2|11329.7|11327.7|347
1686667500000|2023-06-13 14:45:00|11330.2|11328.2|11334.2|11332.2|11335.2|11333.2|11330.2|11328.2|456
1686667800000|2023-06-13 14:50:00|11334.7|11332.7|11331.2|11329.2|11335.7|11333.7|11330.2|11328.2|283
1686668100000|2023-06-13 14:55:00|11330.7|11328.7|11336.2|11334.2|11336.2|11334.2|11330.2|11328.2|245
1686668400000|2023-06-13 15:00:00|11335.2|11333.2|11332.2|11330.2|11336.2|11334.2|11332.2|11330.2|423
1686668700000|2023-06-13 15:05:00|11331.2|11329.2|11335.2|11333.2|11335.7|11333.7|11329.7|11327.7|289
1686669000000|2023-06-13 15:10:00|11335.7|11333.7|11335.7|11333.7|11336.2|11334.2|11334.2|11332.2|289
1686669300000|2023-06-13 15:15:00|11335.2|11333.2|11338.2|11336.2|11339.7|11337.7|11334.7|11332.7|506
1686669600000|2023-06-13 15:20:00|11336.7|11334.7|11335.2|11333.2|11339.7|11337.7|11334.2|11332.2|2300
1686669900000|2023-06-13 15:25:00|11334.7|11332.7|11330.7|11328.7|11337.7|11335.7|11328.2|11326.2|3403
1686670200000|2023-06-13 15:30:00|11332.7|11330.7|11330.2|11328.2|11335.2|11333.2|11329.7|11327.7|1530
1686670500000|2023-06-13 15:35:00|11329.7|11327.7|11326.7|11324.7|11331.7|11329.7|11325.2|11323.2|218
1686670800000|2023-06-13 15:40:00|11327.2|11325.2|11324.2|11322.2|11327.2|11325.2|11323.7|11321.7|947
1686671100000|2023-06-13 15:45:00|11323.7|11321.7|11326.2|11324.2|11326.7|11324.7|11320.7|11318.7|1122
1686671400000|2023-06-13 15:50:00|11326.7|11324.7|11329.7|11327.7|11330.2|11328.2|11325.7|11323.7|173
1686671700000|2023-06-13 15:55:00|11329.2|11327.2|11320.7|11318.7|11329.7|11327.7|11320.7|11318.7|106
1686672000000|2023-06-13 16:00:00|11320.2|11318.2|11317.2|11315.2|11320.7|11318.7|11314.2|11312.2|51
1686672300000|2023-06-13 16:05:00|11317.7|11315.7|11318.7|11316.7|11319.7|11317.7|11316.7|11314.7|25
1686672600000|2023-06-13 16:10:00|11317.7|11315.7|11320.2|11318.2|11322.2|11320.2|11317.7|11315.7|38
1686672900000|2023-06-13 16:15:00|11320.7|11318.7|11322.7|11320.7|11323.2|11321.2|11320.2|11318.2|51
1686673200000|2023-06-13 16:20:00|11322.2|11320.2|11322.2|11320.2|11322.7|11320.7|11319.7|11317.7|25
1686673500000|2023-06-13 16:25:00|11321.7|11319.7|11321.7|11319.7|11322.7|11320.7|11320.2|11318.2|143
1686673800000|2023-06-13 16:30:00|11322.2|11320.2|11321.7|11319.7|11322.2|11320.2|11319.2|11317.2|24
1686674100000|2023-06-13 16:35:00|11322.2|11320.2|11324.2|11322.2|11324.2|11322.2|11321.2|11319.2|12
1686674400000|2023-06-13 16:40:00|11324.7|11322.7|11326.7|11324.7|11327.7|11325.7|11323.7|11321.7|32
1686674700000|2023-06-13 16:45:00|11326.2|11324.2|11323.2|11321.2|11326.7|11324.7|11322.7|11320.7|1835
1686675000000|2023-06-13 16:50:00|11323.7|11321.7|11321.2|11319.2|11324.2|11322.2|11321.2|11319.2|27
1686675300000|2023-06-13 16:55:00|11321.7|11319.7|11320.2|11318.2|11322.2|11320.2|11317.7|11315.7|57
1686675600000|2023-06-13 17:00:00|11321.7|11319.7|11324.7|11322.7|11324.7|11322.7|11321.2|11319.2|11
1686675900000|2023-06-13 17:05:00|11325.2|11323.2|11320.7|11318.7|11327.7|11325.7|11317.7|11315.7|54
1686676200000|2023-06-13 17:10:00|11321.2|11319.2|11322.7|11320.7|11323.7|11321.7|11320.2|11318.2|10
1686676500000|2023-06-13 17:15:00|11323.2|11321.2|11326.2|11324.2|11326.2|11324.2|11322.7|11320.7|24
1686676800000|2023-06-13 17:20:00|11326.7|11324.7|11326.7|11324.7|11326.7|11324.7|11326.7|11324.7|4
1686677100000|2023-06-13 17:25:00|11326.2|11324.2|11328.2|11326.2|11329.2|11327.2|11325.2|11323.2|8
1686677400000|2023-06-13 17:30:00|11328.7|11326.7|11327.2|11325.2|11329.2|11327.2|11327.2|11325.2|6
1686677700000|2023-06-13 17:35:00|11327.7|11325.7|11328.2|11326.2|11330.2|11328.2|11325.2|11323.2|26
1686678000000|2023-06-13 17:40:00|11328.7|11326.7|11331.2|11329.2|11332.2|11330.2|11328.2|11326.2|2
1686678300000|2023-06-13 17:45:00|11331.7|11329.7|11331.2|11329.2|11332.2|11330.2|11330.2|11328.2|0
1686678600000|2023-06-13 17:50:00|11330.7|11328.7|11328.7|11326.7|11330.7|11328.7|11328.2|11326.2|601
1686678900000|2023-06-13 17:55:00|11329.2|11327.2|11329.2|11327.2|11330.2|11328.2|11326.2|11324.2|256
1686679200000|2023-06-13 18:00:00|11328.2|11326.2|11330.2|11328.2|11330.2|11328.2|11328.2|11326.2|7
1686679500000|2023-06-13 18:05:00|11329.7|11327.7|11327.2|11325.2|11330.7|11328.7|11327.2|11325.2|6
1686679800000|2023-06-13 18:10:00|11326.7|11324.7|11325.2|11323.2|11326.7|11324.7|11323.2|11321.2|4
1686680100000|2023-06-13 18:15:00|11325.7|11323.7|11326.2|11324.2|11326.2|11324.2|11323.2|11321.2|3
1686680400000|2023-06-13 18:20:00|11326.7|11324.7|11326.2|11324.2|11327.2|11325.2|11324.7|11322.7|0
1686680700000|2023-06-13 18:25:00|11325.7|11323.7|11320.7|11318.7|11326.2|11324.2|11318.2|11316.2|16
1686681000000|2023-06-13 18:30:00|11319.7|11317.7|11319.7|11317.7|11320.7|11318.7|11318.2|11316.2|9
1686681300000|2023-06-13 18:35:00|11319.2|11317.2|11321.2|11319.2|11321.2|11319.2|11318.2|11316.2|6
1686681600000|2023-06-13 18:40:00|11320.2|11318.2|11320.2|11318.2|11321.2|11319.2|11318.2|11316.2|8
1686681900000|2023-06-13 18:45:00|11319.7|11317.7|11320.2|11318.2|11322.2|11320.2|11319.7|11317.7|6
1686682200000|2023-06-13 18:50:00|11320.7|11318.7|11320.7|11318.7|11321.2|11319.2|11320.2|11318.2|12
1686682500000|2023-06-13 18:55:00|11321.2|11319.2|11325.2|11323.2|11325.7|11323.7|11320.7|11318.7|34
1686682800000|2023-06-13 19:00:00|11324.7|11322.7|11327.7|11325.7|11328.2|11326.2|11324.2|11322.2|4
1686683100000|2023-06-13 19:05:00|11328.2|11326.2|11329.2|11327.2|11329.7|11327.7|11327.7|11325.7|4
1686683400000|2023-06-13 19:10:00|11328.7|11326.7|11328.7|11326.7|11329.7|11327.7|11327.2|11325.2|3
1686683700000|2023-06-13 19:15:00|11328.2|11326.2|11329.2|11327.2|11329.2|11327.2|11328.2|11326.2|1
1686684000000|2023-06-13 19:20:00|11329.7|11327.7|11328.7|11326.7|11331.2|11329.2|11328.2|11326.2|21
1686684300000|2023-06-13 19:25:00|11329.2|11327.2|11328.2|11326.2|11329.2|11327.2|11327.7|11325.7|4
1686684600000|2023-06-13 19:30:00|11328.7|11326.7|11327.7|11325.7|11329.2|11327.2|11326.2|11324.2|7
1686684900000|2023-06-13 19:35:00|11327.2|11325.2|11326.7|11324.7|11328.2|11326.2|11324.2|11322.2|11
1686685200000|2023-06-13 19:40:00|11327.2|11325.2|11324.2|11322.2|11328.2|11326.2|11324.2|11322.2|10
1686685500000|2023-06-13 19:45:00|11323.2|11321.2|11324.2|11322.2|11326.7|11324.7|11322.2|11320.2|20
1686685800000|2023-06-13 19:50:00|11325.7|11323.7|11325.2|11323.2|11325.7|11323.7|11320.2|11318.2|21
1686686100000|2023-06-13 19:55:00|11324.7|11322.7|11332.2|11326.2|11332.2|11329.2|11324.2|11322.2|56
1686686400000|2023-06-13 20:00:00|11330.9|11324.9|11328.2|11322.2|11330.9|11324.9|11325.9|11319.9|3
1686686700000|2023-06-13 20:05:00|11329.1|11323.1|11330|11324|11331.1|11325.1|11328.6|11322.6|0
1686687000000|2023-06-13 20:10:00|11330.2|11324.2|11329.5|11323.5|11330.9|11324.9|11329.1|11323.1|0
1686687300000|2023-06-13 20:15:00|11330|11324|11330.4|11324.4|11331.3|11325.3|11330|11324|0
1686687600000|2023-06-13 20:20:00|11330.2|11324.2|11329.1|11323.1|11330.4|11324.4|11328.6|11322.6|0
1686687900000|2023-06-13 20:25:00|11328.6|11322.6|11329.5|11323.5|11330|11324|11328.6|11322.6|0
1686688200000|2023-06-13 20:30:00|11329.7|11323.7|11332.6|11326.6|11332.6|11326.6|11329.5|11323.5|0
1686688500000|2023-06-13 20:35:00|11331.9|11325.9|11333.1|11327.1|11333.1|11327.1|11331.9|11325.9|0
1686688800000|2023-06-13 20:40:00|11333.5|11327.5|11336.8|11330.8|11336.8|11330.8|11333.5|11327.5|0
1686689100000|2023-06-13 20:45:00|11336.4|11330.4|11335.9|11329.9|11337.1|11331.1|11335.9|11329.9|0
1686689400000|2023-06-13 20:50:00|11336.2|11330.2|11336.8|11330.8|11337.1|11331.1|11335.9|11329.9|0
1686689700000|2023-06-13 20:55:00|11336.2|11330.2|11333.7|11327.7|11337.1|11331.1|11333.3|11327.3|0
1686690000000|2023-06-13 21:00:00|11333.5|11327.5|11333.9|11327.9|11334.2|11328.2|11333.3|11327.3|0
1686690300000|2023-06-13 21:05:00|11333.7|11327.7|11334.8|11328.8|11335|11329|11333.7|11327.7|0
1686690600000|2023-06-13 21:10:00|11335.1|11329.1|11334.8|11328.8|11335.3|11329.3|11334.8|11328.8|0
1686690900000|2023-06-13 21:15:00|11335|11329|11335.9|11329.9|11336.2|11330.2|11333.9|11327.9|0
1686691200000|2023-06-13 21:20:00|11335.8|11329.8|11335.5|11329.5|11336.6|11330.6|11335.1|11329.1|0
1686691500000|2023-06-13 21:25:00|11336.1|11330.1|11336.2|11330.2|11336.2|11330.2|11336.1|11330.1|0
1686691800000|2023-06-13 21:30:00|11336.4|11330.4|11336.2|11330.2|11336.4|11330.4|11336.1|11330.1|0
1686692100000|2023-06-13 21:35:00|11336.1|11330.1|11336.4|11330.4|11336.8|11330.8|11336.1|11330.1|0
1686692400000|2023-06-13 21:40:00|11335.9|11329.9|11335.3|11329.3|11335.9|11329.9|11335.1|11329.1|0
1686692700000|2023-06-13 21:45:00|11335.1|11329.1|11334.8|11328.8|11335.3|11329.3|11334.8|11328.8|0
1686693000000|2023-06-13 21:50:00|11334.6|11328.6|11334.2|11328.2|11334.8|11328.8|11333.3|11327.3|0
1686693300000|2023-06-13 21:55:00|11333.9|11327.9|11333.5|11327.5|11334|11328|11333|11327|0
1686693600000|2023-06-13 22:00:00|11333.4|11327.4|11331.3|11325.3|11333.4|11327.4|11330.4|11324.4|0
1686693900000|2023-06-13 22:05:00|11331.5|11325.5|11328.6|11322.6|11332.6|11326.6|11327.7|11321.7|0
1686694200000|2023-06-13 22:10:00|11328.4|11322.4|11330.9|11324.9|11330.9|11324.9|11327.7|11321.7|0
1686694500000|2023-06-13 22:15:00|11331|11325|11332.2|11326.2|11332.6|11326.6|11330.9|11324.9|0
1686694800000|2023-06-13 22:20:00|11332.4|11326.4|11332.2|11326.2|11333.1|11327.1|11332.2|11326.2|0
1686695100000|2023-06-13 22:25:00|11332.4|11326.4|11332.6|11326.6|11332.6|11326.6|11331.3|11325.3|0
1686695400000|2023-06-13 22:30:00|11333.1|11327.1|11332.6|11326.6|11334.4|11328.4|11332.6|11326.6|0
1686695700000|2023-06-13 22:35:00|11333|11327|11332.6|11326.6|11334|11328|11332.4|11326.4|0
1686696000000|2023-06-13 22:40:00|11333|11327|11334|11328|11334.4|11328.4|11333|11327|0
1686696300000|2023-06-13 22:45:00|11334.1|11328.1|11335.9|11329.9|11335.9|11329.9|11334|11328|0
1686696600000|2023-06-13 22:50:00|11335.5|11329.5|11335.3|11329.3|11335.9|11329.9|11334.4|11328.4|0
1686696900000|2023-06-13 22:55:00|11335.1|11329.1|11335|11329|11335.9|11329.9|11335|11329|0
1686697200000|2023-06-13 23:00:00|11335.3|11329.3|11335.3|11329.3|11335.3|11329.3|11334|11328|0
1686697500000|2023-06-13 23:05:00|11335|11329|11333.5|11327.5|11335.9|11329.9|11333.1|11327.1|0
1686697800000|2023-06-13 23:10:00|11333.3|11327.3|11333.9|11327.9|11334|11328|11333.1|11327.1|0
1686698100000|2023-06-13 23:15:00|11333.5|11327.5|11333.1|11327.1|11333.5|11327.5|11332.6|11326.6|0
1686698400000|2023-06-13 23:20:00|11332.6|11326.6|11333.1|11327.1|11333.1|11327.1|11332.2|11326.2|0
1686698700000|2023-06-13 23:25:00|11333|11327|11334|11328|11334|11328|11332.6|11326.6|0
1686699000000|2023-06-13 23:30:00|11334.1|11328.1|11334|11328|11334.4|11328.4|11333.5|11327.5|0
1686699300000|2023-06-13 23:35:00|11333.9|11327.9|11333.1|11327.1|11334|11328|11333.1|11327.1|0
1686699600000|2023-06-13 23:40:00|11333.3|11327.3|11331.9|11325.9|11333.5|11327.5|11331.3|11325.3|0
1686699900000|2023-06-13 23:45:00|11332|11326|11331.1|11325.1|11332.2|11326.2|11330.4|11324.4|0
1686700200000|2023-06-13 23:50:00|11331.3|11325.3|11331.9|11325.9|11332.2|11326.2|11330.9|11324.9|0
1686700500000|2023-06-13 23:55:00|11331.8|11325.8|11331.9|11325.9|11332|11326|11330.9|11324.9|0
1686700800000|2023-06-14 00:00:00|11331.8|11325.8|11329.1|11323.1|11331.8|11325.8|11328.6|11322.6|0
1686701100000|2023-06-14 00:05:00|11328.8|11322.8|11324.1|11318.1|11330.4|11324.4|11324.1|11318.1|0
1686701400000|2023-06-14 00:10:00|11324.2|11318.2|11321.6|11315.6|11324.7|11318.7|11321|11315|0
1686701700000|2023-06-14 00:15:00|11321.2|11315.2|11325|11319|11325.1|11319.1|11319.7|11313.7|0
1686702000000|2023-06-14 00:20:00|11323.3|11317.3|11324.2|11318.2|11326.8|11320.8|11323.3|11317.3|0
1686702300000|2023-06-14 00:25:00|11323.3|11317.3|11323.2|11317.2|11325|11319|11323.2|11317.2|0
1686702600000|2023-06-14 00:30:00|11323.3|11317.3|11321.4|11315.4|11325|11319|11321.4|11315.4|0
1686702900000|2023-06-14 00:35:00|11323.2|11317.2|11321.5|11315.5|11323.2|11317.2|11319.7|11313.7|0
1686703200000|2023-06-14 00:40:00|11320.6|11314.6|11320.6|11314.6|11321.5|11315.5|11319.7|11313.7|0
1686703500000|2023-06-14 00:45:00|11319.7|11313.7|11319.7|11313.7|11321.5|11315.5|11319.7|11313.7|0
1686703800000|2023-06-14 00:50:00|11321.5|11315.5|11319.7|11313.7|11321.5|11315.5|11319.7|11313.7|0
1686704100000|2023-06-14 00:55:00|11321.4|11315.4|11319.7|11313.7|11321.5|11315.5|11319.7|11313.7|0
1686704400000|2023-06-14 01:00:00|11321.5|11315.5|11321.5|11315.5|11321.5|11315.5|11321.5|11315.5|0
1686704700000|2023-06-14 01:05:00|11323.3|11317.3|11322.4|11316.4|11323.3|11317.3|11321.5|11315.5|0
1686705000000|2023-06-14 01:10:00|11323.3|11317.3|11323.3|11317.3|11323.3|11317.3|11321.5|11315.5|0
1686705300000|2023-06-14 01:15:00|11321.5|11315.5|11323.3|11317.3|11323.4|11317.4|11321.5|11315.5|0
1686705600000|2023-06-14 01:20:00|11321.6|11315.6|11321.5|11315.5|11323.3|11317.3|11321.5|11315.5|0
1686705900000|2023-06-14 01:25:00|11323.3|11317.3|11321.6|11315.6|11323.3|11317.3|11321.5|11315.5|0
1686706200000|2023-06-14 01:30:00|11323.4|11317.4|11323.3|11317.3|11323.4|11317.4|11321.5|11315.5|0
1686706500000|2023-06-14 01:35:00|11323.4|11317.4|11325.2|11319.2|11327|11321|11323.3|11317.3|0
1686706800000|2023-06-14 01:40:00|11325.1|11319.1|11321.6|11315.6|11325.1|11319.1|11321.6|11315.6|0
1686707100000|2023-06-14 01:45:00|11321.5|11315.5|11323.4|11317.4|11325.2|11319.2|11321.5|11315.5|0
1686707400000|2023-06-14 01:50:00|11324.3|11318.3|11325.2|11319.2|11325.2|11319.2|11323.4|11317.4|0
1686707700000|2023-06-14 01:55:00|11325.1|11319.1|11323.4|11317.4|11325.2|11319.2|11323.4|11317.4|0
1686708300000|2023-06-14 02:05:00|11321.6|11315.6|11321.5|11315.5|11323.3|11317.3|11321.5|11315.5|0
1686708900000|2023-06-14 02:15:00|11319.8|11313.8|11321.5|11315.5|11321.5|11315.5|11319.7|11313.7|0
1686709500000|2023-06-14 02:25:00|11323.3|11317.3|11321.5|11315.5|11323.3|11317.3|11321.5|11315.5|0
1686709800000|2023-06-14 02:30:00|11321.6|11315.6|11321.6|11315.6|11323.3|11317.3|11321.5|11315.5|0
1686710100000|2023-06-14 02:35:00|11321.5|11315.5|11319.7|11313.7|11321.6|11315.6|11319.7|11313.7|0
1686710700000|2023-06-14 02:45:00|11319.8|11313.8|11319.8|11313.8|11319.8|11313.8|11318|11312|0
1686711000000|2023-06-14 02:50:00|11319.7|11313.7|11319.7|11313.7|11319.8|11313.8|11319.7|11313.7|0
1686711300000|2023-06-14 02:55:00|11319.8|11313.8|11319.8|11313.8|11319.8|11313.8|11319.8|11313.8|0
1686711600000|2023-06-14 03:00:00|11319.7|11313.7|11319.8|11313.8|11319.8|11313.8|11319.7|11313.7|0
1686711900000|2023-06-14 03:05:00|11319.7|11313.7|11319.8|11313.8|11319.8|11313.8|11319.7|11313.7|0
1686712200000|2023-06-14 03:10:00|11319.7|11313.7|11319.8|11313.8|11319.8|11313.8|11319.7|11313.7|0
1686712500000|2023-06-14 03:15:00|11318|11312|11319.8|11313.8|11319.8|11313.8|11318|11312|0
1686712800000|2023-06-14 03:20:00|11319.7|11313.7|11319.7|11313.7|11319.8|11313.8|11319.7|11313.7|0
1686713100000|2023-06-14 03:25:00|11319.8|11313.8|11319.8|11313.8|11319.8|11313.8|11319.8|11313.8|0
1686713400000|2023-06-14 03:30:00|11318|11312|11316.2|11310.2|11318|11312|11316.2|11310.2|0
1686713700000|2023-06-14 03:35:00|11318|11312|11319.8|11313.8|11319.8|11313.8|11318|11312|0
1686714000000|2023-06-14 03:40:00|11318.9|11312.9|11318|11312|11319.8|11313.8|11318|11312|0
1686714300000|2023-06-14 03:45:00|11317.9|11311.9|11319.8|11313.8|11319.8|11313.8|11317.9|11311.9|0
1686714600000|2023-06-14 03:50:00|11319.7|11313.7|11321.6|11315.6|11321.6|11315.6|11319.7|11313.7|0
1686714900000|2023-06-14 03:55:00|11321.5|11315.5|11321.6|11315.6|11321.6|11315.6|11321.5|11315.5|0
1686715200000|2023-06-14 04:00:00|11319.8|11313.8|11319.8|11313.8|11319.8|11313.8|11319.8|11313.8|0
1686715500000|2023-06-14 04:05:00|11319.7|11313.7|11319.8|11313.8|11319.8|11313.8|11318|11312|0
1686715800000|2023-06-14 04:10:00|11318|11312|11318|11312|11318|11312|11318|11312|0
1686716100000|2023-06-14 04:15:00|11319.8|11313.8|11319.8|11313.8|11319.8|11313.8|11319.8|11313.8|0
1686716400000|2023-06-14 04:20:00|11321.6|11315.6|11321.6|11315.6|11321.6|11315.6|11321.6|11315.6|0
1686716700000|2023-06-14 04:25:00|11323.4|11317.4|11323.4|11317.4|11323.4|11317.4|11321.6|11315.6|0
1686717000000|2023-06-14 04:30:00|11321.6|11315.6|11323.4|11317.4|11323.4|11317.4|11321.6|11315.6|0
1686717300000|2023-06-14 04:35:00|11321.6|11315.6|11323.4|11317.4|11323.4|11317.4|11321.6|11315.6|0
1686717600000|2023-06-14 04:40:00|11321.6|11315.6|11323.4|11317.4|11323.4|11317.4|11321.6|11315.6|0
1686717900000|2023-06-14 04:45:00|11322.5|11316.5|11321.6|11315.6|11323.4|11317.4|11321.6|11315.6|0
1686718200000|2023-06-14 04:50:00|11322.5|11316.5|11321.6|11315.6|11323.4|11317.4|11321.6|11315.6|0
1686718800000|2023-06-14 05:00:00|11321.7|11315.7|11319.8|11313.8|11321.7|11315.7|11319.8|11313.8|0
1686719100000|2023-06-14 05:05:00|11319.9|11313.9|11318.1|11312.1|11319.9|11313.9|11318.1|11312.1|0
1686719400000|2023-06-14 05:10:00|11319.8|11313.8|11319.9|11313.9|11319.9|11313.9|11318.1|11312.1|0
1686719700000|2023-06-14 05:15:00|11319.8|11313.8|11319.9|11313.9|11319.9|11313.9|11319.8|11313.8|0
1686720300000|2023-06-14 05:25:00|11321.7|11315.7|11319.8|11313.8|11323.4|11317.4|11319.8|11313.8|0
1686720600000|2023-06-14 05:30:00|11318|11312|11316.1|11310.1|11318|11312|11314.3|11308.3|0
1686720900000|2023-06-14 05:35:00|11314.3|11308.3|11312.6|11306.6|11316.2|11310.2|11312.6|11306.6|0
1686721200000|2023-06-14 05:40:00|11312.5|11306.5|11317.9|11311.9|11317.9|11311.9|11312.5|11306.5|0
1686721500000|2023-06-14 05:45:00|11319.7|11313.7|11326.9|11320.9|11326.9|11320.9|11319.7|11313.7|0
1686721800000|2023-06-14 05:50:00|11326.8|11320.8|11325.1|11319.1|11326.8|11320.8|11325.1|11319.1|0
1686722100000|2023-06-14 05:55:00|11325|11319|11319.8|11313.8|11325.1|11319.1|11316.2|11310.2|0
1686722400000|2023-06-14 06:00:00|11325.2|11323.2|11311.2|11309.2|11330.7|11328.7|11310.2|11308.2|78
1686722700000|2023-06-14 06:05:00|11311.7|11309.7|11315.2|11313.2|11316.2|11314.2|11311.2|11309.2|12
1686723000000|2023-06-14 06:10:00|11315.7|11313.7|11324.2|11322.2|11325.2|11323.2|11315.7|11313.7|20
1686723300000|2023-06-14 06:15:00|11323.2|11321.2|11320.2|11318.2|11323.2|11321.2|11318.2|11316.2|24
1686723600000|2023-06-14 06:20:00|11319.7|11317.7|11316.2|11314.2|11320.7|11318.7|11316.2|11314.2|16
1686723900000|2023-06-14 06:25:00|11315.7|11313.7|11320.2|11318.2|11320.2|11318.2|11315.7|11313.7|9
1686724200000|2023-06-14 06:30:00|11322.2|11320.2|11321.7|11319.7|11322.2|11320.2|11318.7|11316.7|23
1686724500000|2023-06-14 06:35:00|11321.2|11319.2|11317.2|11315.2|11321.2|11319.2|11314.2|11312.2|36
1686724800000|2023-06-14 06:40:00|11317.7|11315.7|11318.2|11316.2|11319.2|11317.2|11314.7|11312.7|57
1686725100000|2023-06-14 06:45:00|11317.7|11315.7|11312.2|11310.2|11317.7|11315.7|11312.2|11310.2|51
1686725400000|2023-06-14 06:50:00|11311.7|11309.7|11312.2|11310.2|11313.7|11311.7|11310.7|11308.7|17
1686725700000|2023-06-14 06:55:00|11313.2|11311.2|11318.7|11316.7|11320.2|11318.2|11311.7|11309.7|116
1686726000000|2023-06-14 07:00:00|11319.7|11317.7|11318.2|11316.2|11320.7|11318.7|11309.7|11307.7|339
1686726300000|2023-06-14 07:05:00|11318.7|11316.7|11319.7|11317.7|11322.7|11320.7|11316.7|11314.7|263
1686726600000|2023-06-14 07:10:00|11319.2|11317.2|11332.7|11330.7|11332.7|11330.7|11318.2|11316.2|281
1686726900000|2023-06-14 07:15:00|11333.2|11331.2|11346.2|11344.2|11346.2|11344.2|11333.2|11331.2|351
1686727200000|2023-06-14 07:20:00|11346.7|11344.7|11344.2|11342.2|11348.7|11346.7|11337.2|11335.2|194
1686727500000|2023-06-14 07:25:00|11344.7|11342.7|11342.7|11340.7|11344.7|11342.7|11339.2|11337.2|101
1686727800000|2023-06-14 07:30:00|11342.2|11340.2|11337.2|11335.2|11346.2|11344.2|11333.7|11331.7|190
1686728100000|2023-06-14 07:35:00|11337.7|11335.7|11347.2|11345.2|11348.7|11346.7|11337.7|11335.7|146
1686728400000|2023-06-14 07:40:00|11348.3|11346.3|11356.8|11354.8|11357.8|11355.8|11348.3|11346.3|8928
1686728700000|2023-06-14 07:45:00|11356.3|11354.3|11348.3|11346.3|11357.8|11355.8|11345.8|11343.8|106
1686729000000|2023-06-14 07:50:00|11348.8|11346.8|11344.3|11342.3|11350.3|11348.3|11342.8|11340.8|191
1686729300000|2023-06-14 07:55:00|11343.8|11341.8|11336.8|11334.8|11345.8|11343.8|11335.8|11333.8|228
1686729600000|2023-06-14 08:00:00|11336.3|11334.3|11330.8|11328.8|11339.8|11337.8|11325.8|11323.8|584
1686729900000|2023-06-14 08:05:00|11331.3|11329.3|11332.8|11330.8|11335.8|11333.8|11329.8|11327.8|362
1686730200000|2023-06-14 08:10:00|11332.3|11330.3|11331.3|11329.3|11333.8|11331.8|11328.8|11326.8|1910
1686730500000|2023-06-14 08:15:00|11331.8|11329.8|11332.8|11330.8|11335.8|11333.8|11331.3|11329.3|109
1686730800000|2023-06-14 08:20:00|11333.3|11331.3|11336.3|11334.3|11337.3|11335.3|11331.3|11329.3|133
1686731100000|2023-06-14 08:25:00|11336.8|11334.8|11332.8|11330.8|11336.8|11334.8|11330.8|11328.8|1650
1686731400000|2023-06-14 08:30:00|11333.3|11331.3|11327.8|11325.8|11333.8|11331.8|11327.3|11325.3|1035
1686731700000|2023-06-14 08:35:00|11328.3|11326.3|11337.3|11335.3|11338.3|11336.3|11328.3|11326.3|490
1686732000000|2023-06-14 08:40:00|11336.8|11334.8|11338.3|11336.3|11338.3|11336.3|11335.3|11333.3|119
1686732300000|2023-06-14 08:45:00|11338.8|11336.8|11337.8|11335.8|11338.8|11336.8|11333.8|11331.8|213
1686732600000|2023-06-14 08:50:00|11338.3|11336.3|11328.3|11326.3|11339.3|11337.3|11326.3|11324.3|144
1686732900000|2023-06-14 08:55:00|11327.8|11325.8|11335.8|11333.8|11337.3|11335.3|11324.8|11322.8|256
1686733200000|2023-06-14 09:00:00|11336.8|11334.8|11334.3|11332.3|11338.8|11336.8|11332.8|11330.8|370
1686733500000|2023-06-14 09:05:00|11333.8|11331.8|11333.8|11331.8|11339.8|11337.8|11333.3|11331.3|279
1686733800000|2023-06-14 09:10:00|11334.3|11332.3|11331.8|11329.8|11336.8|11334.8|11329.8|11327.8|224
1686734100000|2023-06-14 09:15:00|11331.3|11329.3|11339.8|11337.8|11340.8|11338.8|11331.3|11329.3|1188
1686734400000|2023-06-14 09:20:00|11340.3|11338.3|11346.8|11344.8|11346.8|11344.8|11338.3|11336.3|189
1686734700000|2023-06-14 09:25:00|11345.8|11343.8|11342.8|11340.8|11347.8|11345.8|11340.8|11338.8|156
1686735000000|2023-06-14 09:30:00|11343.8|11341.8|11339.3|11337.3|11345.3|11343.3|11338.8|11336.8|261
1686735300000|2023-06-14 09:35:00|11339.8|11337.8|11341.3|11339.3|11341.3|11339.3|11336.8|11334.8|444
1686735600000|2023-06-14 09:40:00|11340.8|11338.8|11337.3|11335.3|11342.8|11340.8|11336.3|11334.3|412
1686735900000|2023-06-14 09:45:00|11336.8|11334.8|11338.3|11336.3|11341.8|11339.8|11336.8|11334.8|210
1686736200000|2023-06-14 09:50:00|11338.8|11336.8|11325.8|11323.8|11338.8|11336.8|11323.8|11321.8|249
1686736500000|2023-06-14 09:55:00|11326.3|11324.3|11326.3|11324.3|11326.8|11324.8|11322.3|11320.3|351
1686736800000|2023-06-14 10:00:00|11326.8|11324.8|11323.8|11321.8|11327.3|11325.3|11318.8|11316.8|290
1686737100000|2023-06-14 10:05:00|11324.3|11322.3|11322.8|11320.8|11325.8|11323.8|11321.8|11319.8|327
1686737400000|2023-06-14 10:10:00|11321.8|11319.8|11323.8|11321.8|11324.8|11322.8|11318.8|11316.8|602
1686737700000|2023-06-14 10:15:00|11324.3|11322.3|11322.8|11320.8|11330.8|11328.8|11322.8|11320.8|528
1686738000000|2023-06-14 10:20:00|11323.3|11321.3|11325.3|11323.3|11326.8|11324.8|11320.8|11318.8|151
1686738300000|2023-06-14 10:25:00|11324.8|11322.8|11321.3|11319.3|11325.8|11323.8|11321.3|11319.3|170
1686738600000|2023-06-14 10:30:00|11321.8|11319.8|11323.3|11321.3|11324.8|11322.8|11320.3|11318.3|484
1686738900000|2023-06-14 10:35:00|11323.8|11321.8|11318.8|11316.8|11324.3|11322.3|11317.3|11315.3|195
1686739200000|2023-06-14 10:40:00|11319.3|11317.3|11325.8|11323.8|11325.8|11323.8|11318.8|11316.8|195
1686739500000|2023-06-14 10:45:00|11325.3|11323.3|11322.3|11320.3|11325.8|11323.8|11320.3|11318.3|122
1686739800000|2023-06-14 10:50:00|11322.8|11320.8|11328.3|11326.3|11328.8|11326.8|11320.3|11318.3|522
1686740100000|2023-06-14 10:55:00|11327.8|11325.8|11313.8|11311.8|11327.8|11325.8|11313.8|11311.8|295
1686740400000|2023-06-14 11:00:00|11312.8|11310.8|11318.3|11316.3|11318.8|11316.8|11309.3|11307.3|285
1686740700000|2023-06-14 11:05:00|11318.8|11316.8|11314.8|11312.8|11318.8|11316.8|11314.8|11312.8|218
1686741000000|2023-06-14 11:10:00|11314.3|11312.3|11308.8|11306.8|11315.3|11313.3|11307.8|11305.8|187
1686741300000|2023-06-14 11:15:00|11308.3|11306.3|11301.3|11299.3|11310.3|11308.3|11300.8|11298.8|221
1686741600000|2023-06-14 11:20:00|11300.8|11298.8|11299.8|11297.8|11301.8|11299.8|11295.3|11293.3|255
1686741900000|2023-06-14 11:25:00|11299.3|11297.3|11301.8|11299.8|11303.3|11301.3|11296.3|11294.3|204
1686742200000|2023-06-14 11:30:00|11301.3|11299.3|11298.8|11296.8|11302.8|11300.8|11295.8|11293.8|274
1686742500000|2023-06-14 11:35:00|11298.3|11296.3|11296.8|11294.8|11299.8|11297.8|11292.8|11290.8|403
1686742800000|2023-06-14 11:40:00|11297.2|11295.2|11308.7|11306.7|11308.7|11306.7|11295.2|11293.2|415
1686743100000|2023-06-14 11:45:00|11309.2|11307.2|11305.7|11303.7|11310.2|11308.2|11304.2|11302.2|209
1686743400000|2023-06-14 11:50:00|11305.2|11303.2|11307.2|11305.2|11307.2|11305.2|11302.2|11300.2|439
1686743700000|2023-06-14 11:55:00|11306.7|11304.7|11306.7|11304.7|11308.2|11306.2|11302.2|11300.2|276
1686744000000|2023-06-14 12:00:00|11307.2|11305.2|11309.7|11307.7|11313.2|11311.2|11305.2|11303.2|420
1686744300000|2023-06-14 12:05:00|11309.2|11307.2|11308.7|11306.7|11311.2|11309.2|11307.7|11305.7|338
1686744600000|2023-06-14 12:10:00|11308.2|11306.2|11307.7|11305.7|11310.2|11308.2|11307.2|11305.2|133
1686744900000|2023-06-14 12:15:00|11307.2|11305.2|11309.2|11307.2|11311.2|11309.2|11305.2|11303.2|424
1686745200000|2023-06-14 12:20:00|11309.7|11307.7|11309.2|11307.2|11312.2|11310.2|11308.7|11306.7|147
1686745500000|2023-06-14 12:25:00|11309.7|11307.7|11307.7|11305.7|11313.2|11311.2|11307.7|11305.7|203
1686745800000|2023-06-14 12:30:00|11297.7|11295.7|11305.2|11303.2|11317.2|11315.2|11297.7|11295.7|537
1686746100000|2023-06-14 12:35:00|11304.7|11302.7|11301.2|11299.2|11305.7|11303.7|11300.2|11298.2|209
1686746400000|2023-06-14 12:40:00|11300.7|11298.7|11300.7|11298.7|11301.7|11299.7|11297.7|11295.7|257
1686746700000|2023-06-14 12:45:00|11300.2|11298.2|11295.2|11293.2|11300.2|11298.2|11293.2|11291.2|199
1686747000000|2023-06-14 12:50:00|11294.7|11292.7|11287.2|11285.2|11295.2|11293.2|11286.2|11284.2|248
1686747300000|2023-06-14 12:55:00|11286.2|11284.2|11288.2|11286.2|11290.2|11288.2|11280.7|11278.7|271
1686747600000|2023-06-14 13:00:00|11288.7|11286.7|11288.7|11286.7|11289.2|11287.2|11285.2|11283.2|468
1686747900000|2023-06-14 13:05:00|11289.2|11287.2|11291.2|11289.2|11294.2|11292.2|11288.2|11286.2|802
1686748200000|2023-06-14 13:10:00|11291.7|11289.7|11292.2|11290.2|11295.2|11293.2|11290.2|11288.2|119
1686748500000|2023-06-14 13:15:00|11291.7|11289.7|11287.2|11285.2|11292.7|11290.7|11286.2|11284.2|198
1686748800000|2023-06-14 13:20:00|11286.7|11284.7|11279.7|11277.7|11287.2|11285.2|11278.2|11276.2|512
1686749100000|2023-06-14 13:25:00|11279.2|11277.2|11281.7|11279.7|11282.7|11280.7|11277.7|11275.7|660
1686749400000|2023-06-14 13:30:00|11282.2|11280.2|11285.2|11283.2|11288.2|11286.2|11281.2|11279.2|347
1686749700000|2023-06-14 13:35:00|11285.7|11283.7|11284.2|11282.2|11285.7|11283.7|11273.2|11271.2|204
1686750000000|2023-06-14 13:40:00|11283.7|11281.7|11289.2|11287.2|11291.2|11289.2|11283.2|11281.2|192
1686750300000|2023-06-14 13:45:00|11289.7|11287.7|11284.2|11282.2|11290.2|11288.2|11280.7|11278.7|515
1686750600000|2023-06-14 13:50:00|11283.7|11281.7|11284.7|11282.7|11289.7|11287.7|11283.7|11281.7|320
1686750900000|2023-06-14 13:55:00|11284.2|11282.2|11274.7|11272.7|11284.7|11282.7|11271.2|11269.2|459
1686751200000|2023-06-14 14:00:00|11275.2|11273.2|11272.2|11270.2|11275.7|11273.7|11270.2|11268.2|1630
1686751500000|2023-06-14 14:05:00|11272.7|11270.7|11275.2|11273.2|11277.2|11275.2|11272.2|11270.2|637
1686751800000|2023-06-14 14:10:00|11275|11273|11275|11273|11278|11276|11270|11268|455
1686752100000|2023-06-14 14:15:00|11275.5|11273.5|11273.5|11271.5|11276|11274|11269.5|11267.5|557
1686752400000|2023-06-14 14:20:00|11273|11271|11272|11270|11279.5|11277.5|11272|11270|1753
1686752700000|2023-06-14 14:25:00|11272.5|11270.5|11272|11270|11274|11272|11271|11269|326
1686753000000|2023-06-14 14:30:00|11272.5|11270.5|11269|11267|11275.5|11273.5|11267|11265|626
1686753300000|2023-06-14 14:35:00|11269.5|11267.5|11273|11271|11274|11272|11269|11267|369
1686753600000|2023-06-14 14:40:00|11272.5|11270.5|11260.5|11258.5|11274|11272|11260|11258|481
1686753900000|2023-06-14 14:45:00|11261|11259|11272.5|11270.5|11273.5|11271.5|11261|11259|471
1686754200000|2023-06-14 14:50:00|11272|11270|11269.5|11267.5|11274|11272|11269|11267|1161
1686754500000|2023-06-14 14:55:00|11269|11267|11269|11267|11271|11269|11268|11266|321
1686754800000|2023-06-14 15:00:00|11270|11268|11272|11270|11275|11273|11268|11266|443
1686755100000|2023-06-14 15:05:00|11271|11269|11273.5|11271.5|11275|11273|11271|11269|636
1686755400000|2023-06-14 15:10:00|11273|11271|11278|11276|11280|11278|11273|11271|404
1686755700000|2023-06-14 15:15:00|11277.5|11275.5|11284|11282|11286|11284|11277|11275|697
1686756000000|2023-06-14 15:20:00|11285|11283|11291|11289|11293|11291|11284|11282|602
1686756300000|2023-06-14 15:25:00|11291.5|11289.5|11284|11282|11294|11292|11283|11281|4248
1686756600000|2023-06-14 15:30:00|11283|11281|11280.5|11278.5|11286|11284|11278.5|11276.5|1553
1686756900000|2023-06-14 15:35:00|11280|11278|11274|11272|11282|11280|11274|11272|1795
1686757200000|2023-06-14 15:40:00|11273|11271|11273.5|11271.5|11278|11276|11272|11270|184
1686757500000|2023-06-14 15:45:00|11274|11272|11272.5|11270.5|11276|11274|11272.5|11270.5|209
1686757800000|2023-06-14 15:50:00|11272|11270|11269|11267|11273.5|11271.5|11268.5|11266.5|124
1686758100000|2023-06-14 15:55:00|11268.5|11266.5|11269.5|11267.5|11270|11268|11266.5|11264.5|74
1686758400000|2023-06-14 16:00:00|11269|11267|11265|11263|11271|11269|11264.5|11262.5|67
1686758700000|2023-06-14 16:05:00|11264.5|11262.5|11269|11267|11269.5|11267.5|11263|11261|654
1686759000000|2023-06-14 16:10:00|11268.5|11266.5|11269|11267|11271|11269|11268|11266|24
1686759300000|2023-06-14 16:15:00|11268|11266|11271.5|11269.5|11271.5|11269.5|11268|11266|31
1686759600000|2023-06-14 16:20:00|11272|11270|11269|11267|11272|11270|11269|11267|22
1686759900000|2023-06-14 16:25:00|11269.5|11267.5|11268.5|11266.5|11269.5|11267.5|11268|11266|1
1686760200000|2023-06-14 16:30:00|11269|11267|11267|11265|11269|11267|11266.5|11264.5|8
1686760500000|2023-06-14 16:35:00|11266.5|11264.5|11265.5|11263.5|11267|11265|11263|11261|12
1686760800000|2023-06-14 16:40:00|11265|11263|11267|11265|11267.5|11265.5|11264.5|11262.5|30
1686761100000|2023-06-14 16:45:00|11266.5|11264.5|11266.5|11264.5|11267|11265|11265.5|11263.5|7
1686761400000|2023-06-14 16:50:00|11267|11265|11267|11265|11267|11265|11266|11264|6
1686761700000|2023-06-14 16:55:00|11266.5|11264.5|11267.5|11265.5|11268|11266|11266|11264|18
1686762000000|2023-06-14 17:00:00|11267|11265|11264|11262|11267.5|11265.5|11263.5|11261.5|5
1686762300000|2023-06-14 17:05:00|11262.5|11260.5|11262|11260|11263|11261|11261.5|11259.5|6
1686762600000|2023-06-14 17:10:00|11261.5|11259.5|11259.5|11257.5|11261.5|11259.5|11259.5|11257.5|1
1686762900000|2023-06-14 17:15:00|11259|11257|11255.5|11253.5|11259|11257|11255.5|11253.5|23
1686763200000|2023-06-14 17:20:00|11255|11253|11257.5|11255.5|11257.5|11255.5|11255|11253|7
1686763500000|2023-06-14 17:25:00|11257|11255|11259.5|11257.5|11260.5|11258.5|11257|11255|125
1686763800000|2023-06-14 17:30:00|11260|11258|11266|11264|11266|11264|11259|11257|38
1686764100000|2023-06-14 17:35:00|11265.5|11263.5|11265.5|11263.5|11266|11264|11263|11261|32
1686764400000|2023-06-14 17:40:00|11265|11263|11261.5|11259.5|11265.5|11263.5|11261.5|11259.5|7
1686764700000|2023-06-14 17:45:00|11261|11259|11262.5|11260.5|11262.5|11260.5|11258.5|11256.5|9
1686765000000|2023-06-14 17:50:00|11262|11260|11262.5|11260.5|11263.5|11261.5|11261.5|11259.5|8
1686765300000|2023-06-14 17:55:00|11263|11261|11268.5|11266.5|11274.5|11272.5|11262.5|11260.5|29
1686765600000|2023-06-14 18:00:00|11269.5|11267.5|11278.5|11276.5|11283|11281|11264|11262|37
1686765900000|2023-06-14 18:05:00|11279|11277|11268|11266|11282|11280|11257.5|11255.5|103
1686766200000|2023-06-14 18:10:00|11267.5|11265.5|11267|11265|11275.5|11273.5|11260.5|11258.5|80
1686766500000|2023-06-14 18:15:00|11266.5|11264.5|11257.5|11255.5|11267.5|11265.5|11254|11252|23
1686766800000|2023-06-14 18:20:00|11258|11256|11255.5|11253.5|11261|11259|11252.5|11250.5|21
1686767100000|2023-06-14 18:25:00|11256|11254|11259|11257|11259|11257|11251.5|11249.5|68
1686767400000|2023-06-14 18:30:00|11258.5|11256.5|11261|11259|11264|11262|11254.5|11252.5|11
1686767700000|2023-06-14 18:35:00|11261.5|11259.5|11265|11263|11268.5|11266.5|11260|11258|25
1686768000000|2023-06-14 18:40:00|11265.5|11263.5|11274|11272|11275|11273|11264|11262|17
1686768300000|2023-06-14 18:45:00|11274.5|11272.5|11270.5|11268.5|11275|11273|11266|11264|0
1686768600000|2023-06-14 18:50:00|11270|11268|11269.5|11267.5|11273|11271|11265.5|11263.5|8
1686768900000|2023-06-14 18:55:00|11270|11268|11269.5|11267.5|11274|11272|11268|11266|1
1686769200000|2023-06-14 19:00:00|11269|11267|11272|11270|11273.5|11271.5|11268.5|11266.5|2
1686769500000|2023-06-14 19:05:00|11272.5|11270.5|11281.5|11279.5|11281.5|11279.5|11272|11270|6
1686769800000|2023-06-14 19:10:00|11281|11279|11270.5|11268.5|11281|11279|11270|11268|23
1686770100000|2023-06-14 19:15:00|11271|11269|11270.5|11268.5|11273.5|11271.5|11263.5|11261.5|2
1686770400000|2023-06-14 19:20:00|11270|11268|11278|11276|11278.5|11276.5|11268.5|11266.5|7
1686770700000|2023-06-14 19:25:00|11278.5|11276.5|11282|11280|11284.5|11282.5|11278|11276|19
1686771000000|2023-06-14 19:30:00|11281.5|11279.5|11280.5|11278.5|11282.5|11280.5|11277.5|11275.5|204
1686771300000|2023-06-14 19:35:00|11280|11278|11282|11280|11282.5|11280.5|11279|11277|0
1686771600000|2023-06-14 19:40:00|11282.5|11280.5|11277.5|11275.5|11283.5|11281.5|11276|11274|5
1686771900000|2023-06-14 19:45:00|11277|11275|11272.5|11270.5|11278.5|11276.5|11271.5|11269.5|32
1686772200000|2023-06-14 19:50:00|11272|11270|11270.5|11268.5|11272.5|11270.5|11264.5|11262.5|31
1686772500000|2023-06-14 19:55:00|11271|11269|11283.1|11277.1|11283.1|11279.5|11270.5|11268.5|68
1686772800000|2023-06-14 20:00:00|11284.3|11278.3|11287.3|11281.3|11288.6|11282.6|11281.4|11275.4|0
1686773100000|2023-06-14 20:05:00|11286.8|11280.8|11286.8|11280.8|11288.2|11282.2|11285|11279|0
1686773400000|2023-06-14 20:10:00|11286.4|11280.4|11286.4|11280.4|11287.3|11281.3|11284.6|11278.6|0
1686773700000|2023-06-14 20:15:00|11286.8|11280.8|11284.1|11278.1|11287.3|11281.3|11283.7|11277.7|0
1686774000000|2023-06-14 20:20:00|11284.6|11278.6|11284.6|11278.6|11285.5|11279.5|11284.1|11278.1|0
1686774300000|2023-06-14 20:25:00|11285|11279|11286.5|11280.5|11286.8|11280.8|11284.6|11278.6|0
1686774600000|2023-06-14 20:30:00|11286.7|11280.7|11288.3|11282.3|11288.7|11282.7|11286.5|11280.5|0
1686774900000|2023-06-14 20:35:00|11288.5|11282.5|11290.1|11284.1|11290.5|11284.5|11288.5|11282.5|0
1686775200000|2023-06-14 20:40:00|11290.5|11284.5|11293.8|11287.8|11293.8|11287.8|11290.1|11284.1|0
1686775500000|2023-06-14 20:45:00|11294.1|11288.1|11293.2|11287.2|11294.3|11288.3|11292.3|11286.3|0
1686775800000|2023-06-14 20:50:00|11293.4|11287.4|11292.3|11286.3|11295|11289|11292.3|11286.3|0
1686776100000|2023-06-14 20:55:00|11292.5|11286.5|11291.4|11285.4|11292.8|11286.8|11288|11282|0
1686776400000|2023-06-14 21:00:00|11291.6|11285.6|11290.7|11284.7|11291.8|11285.8|11290|11284|0
1686776700000|2023-06-14 21:05:00|11290.5|11284.5|11290.5|11284.5|11291|11285|11290|11284|0
1686777000000|2023-06-14 21:10:00|11290.7|11284.7|11290.1|11284.1|11290.7|11284.7|11290.1|11284.1|0
1686777300000|2023-06-14 21:15:00|11290|11284|11291.9|11285.9|11291.9|11285.9|11290|11284|0
1686777900000|2023-06-14 21:25:00|11291|11285|11290.9|11284.9|11291.6|11285.6|11290.7|11284.7|0
1686778200000|2023-06-14 21:30:00|11290.7|11284.7|11290.5|11284.5|11290.9|11284.9|11289.2|11283.2|0
1686778500000|2023-06-14 21:35:00|11291.6|11285.6|11290.5|11284.5|11291.6|11285.6|11290.5|11284.5|0
1686778800000|2023-06-14 21:40:00|11290.3|11284.3|11290.9|11284.9|11290.9|11284.9|11290.3|11284.3|0
1686779100000|2023-06-14 21:45:00|11290.7|11284.7|11290.5|11284.5|11291.2|11285.2|11290.5|11284.5|0
1686779400000|2023-06-14 21:50:00|11290.3|11284.3|11289.8|11283.8|11290.7|11284.7|11289.4|11283.4|0
1686779700000|2023-06-14 21:55:00|11289.6|11283.6|11290.1|11284.1|11290.5|11284.5|11289.6|11283.6|0
1686780000000|2023-06-14 22:00:00|11287.6|11281.6|11291.4|11285.4|11292.3|11286.3|11285.6|11279.6|0
1686780300000|2023-06-14 22:05:00|11291.2|11285.2|11290.1|11284.1|11291.2|11285.2|11289.6|11283.6|0
1686780600000|2023-06-14 22:10:00|11290.5|11284.5|11290.1|11284.1|11291.4|11285.4|11290.1|11284.1|0
1686780900000|2023-06-14 22:15:00|11289.6|11283.6|11287.4|11281.4|11290.1|11284.1|11286.7|11280.7|0
1686781200000|2023-06-14 22:20:00|11288|11282|11287.1|11281.1|11288|11282|11286.5|11280.5|0
1686781500000|2023-06-14 22:25:00|11287.4|11281.4|11287.6|11281.6|11288.7|11282.7|11287.1|11281.1|0
1686781800000|2023-06-14 22:30:00|11287.4|11281.4|11288|11282|11288.3|11282.3|11286.5|11280.5|0
1686782100000|2023-06-14 22:35:00|11288.1|11282.1|11289.4|11283.4|11289.6|11283.6|11288|11282|0
1686782400000|2023-06-14 22:40:00|11289.6|11283.6|11290.5|11284.5|11291|11285|11289.2|11283.2|0
1686782700000|2023-06-14 22:45:00|11290.3|11284.3|11289.2|11283.2|11291|11285|11288.1|11282.1|0
1686783000000|2023-06-14 22:50:00|11289.4|11283.4|11290.1|11284.1|11290.1|11284.1|11288.7|11282.7|0
1686783300000|2023-06-14 22:55:00|11289.6|11283.6|11288.3|11282.3|11289.6|11283.6|11287.4|11281.4|0
1686783600000|2023-06-14 23:00:00|11288|11282|11287.1|11281.1|11289.2|11283.2|11287.1|11281.1|0
1686783900000|2023-06-14 23:05:00|11287.4|11281.4|11287.1|11281.1|11287.4|11281.4|11286.5|11280.5|0
1686784200000|2023-06-14 23:10:00|11286.7|11280.7|11286.5|11280.5|11287.4|11281.4|11285.6|11279.6|0
1686784500000|2023-06-14 23:15:00|11286.2|11280.2|11288|11282|11288|11282|11285.6|11279.6|0
1686784800000|2023-06-14 23:20:00|11287.9|11281.9|11285.8|11279.8|11288|11282|11285.8|11279.8|0
1686785100000|2023-06-14 23:25:00|11286.2|11280.2|11285.3|11279.3|11287.4|11281.4|11285.3|11279.3|0
1686785400000|2023-06-14 23:30:00|11285.2|11279.2|11285.6|11279.6|11286.2|11280.2|11284.7|11278.7|0
1686785700000|2023-06-14 23:35:00|11285.4|11279.4|11286.5|11280.5|11287.1|11281.1|11285.4|11279.4|0
1686786000000|2023-06-14 23:40:00|11286.2|11280.2|11284.7|11278.7|11286.5|11280.5|11284.4|11278.4|0
1686786300000|2023-06-14 23:45:00|11284.5|11278.5|11285.3|11279.3|11285.6|11279.6|11284.4|11278.4|0
1686786600000|2023-06-14 23:50:00|11285.2|11279.2|11284.7|11278.7|11286.5|11280.5|11284.7|11278.7|0
1686786900000|2023-06-14 23:55:00|11284.5|11278.5|11282.9|11276.9|11285.3|11279.3|11282.5|11276.5|0
1686787200000|2023-06-15 00:00:00|11283.4|11277.4|11283.8|11277.8|11285.4|11279.4|11282|11276|0
1686787500000|2023-06-15 00:05:00|11283.6|11277.6|11283.4|11277.4|11285.3|11279.3|11283.4|11277.4|0
1686787800000|2023-06-15 00:10:00|11283.5|11277.5|11277.6|11271.6|11284.4|11278.4|11277.6|11271.6|0
1686788100000|2023-06-15 00:15:00|11277.2|11271.2|11287.8|11281.8|11289.6|11283.6|11277.2|11271.2|0
1686788400000|2023-06-15 00:20:00|11286.9|11280.9|11283.4|11277.4|11286.9|11280.9|11282.5|11276.5|0
1686788700000|2023-06-15 00:25:00|11284.3|11278.3|11286.1|11280.1|11287.8|11281.8|11284.3|11278.3|0
1686789000000|2023-06-15 00:30:00|11285.2|11279.2|11289.6|11283.6|11289.6|11283.6|11284.3|11278.3|0
1686789300000|2023-06-15 00:35:00|11288.7|11282.7|11287.9|11281.9|11289.6|11283.6|11287.8|11281.8|0
1686789600000|2023-06-15 00:40:00|11288.8|11282.8|11286.1|11280.1|11289.6|11283.6|11286.1|11280.1|0
1686790200000|2023-06-15 00:50:00|11286|11280|11286.1|11280.1|11286.1|11280.1|11286|11280|0
1686790500000|2023-06-15 00:55:00|11286|11280|11287.8|11281.8|11287.8|11281.8|11286|11280|0
1686790800000|2023-06-15 01:00:00|11286.1|11280.1|11287.8|11281.8|11289.6|11283.6|11286.1|11280.1|0
1686791100000|2023-06-15 01:05:00|11286|11280|11286|11280|11286|11280|11284.2|11278.2|0
1686791400000|2023-06-15 01:10:00|11285.1|11279.1|11284.2|11278.2|11286|11280|11284.2|11278.2|0
1686791700000|2023-06-15 01:15:00|11282.4|11276.4|11280.6|11274.6|11284.2|11278.2|11278.8|11272.8|0
1686792000000|2023-06-15 01:20:00|11282.3|11276.3|11278.8|11272.8|11284.1|11278.1|11277|11271|0
1686792300000|2023-06-15 01:25:00|11278.7|11272.7|11275.2|11269.2|11278.8|11272.8|11275.2|11269.2|0
1686792600000|2023-06-15 01:30:00|11275.3|11269.3|11277|11271|11277|11271|11274.3|11268.3|0
1686792900000|2023-06-15 01:35:00|11275.2|11269.2|11277|11271|11277|11271|11275.2|11269.2|0
1686793200000|2023-06-15 01:40:00|11278.8|11272.8|11275.2|11269.2|11278.8|11272.8|11275.2|11269.2|0
1686793500000|2023-06-15 01:45:00|11275.1|11269.1|11273.4|11267.4|11275.2|11269.2|11273.3|11267.3|0
1686793800000|2023-06-15 01:50:00|11273.3|11267.3|11276.9|11270.9|11278.7|11272.7|11273.3|11267.3|0
1686794400000|2023-06-15 02:00:00|11275.2|11269.2|11276.9|11270.9|11278.7|11272.7|11273.4|11267.4|0
1686794700000|2023-06-15 02:05:00|11277.8|11271.8|11276.9|11270.9|11278.7|11272.7|11276.9|11270.9|0
1686795000000|2023-06-15 02:10:00|11275.1|11269.1|11276.9|11270.9|11276.9|11270.9|11275.1|11269.1|0
1686795300000|2023-06-15 02:15:00|11277.8|11271.8|11278.7|11272.7|11278.7|11272.7|11277.8|11271.8|0
1686795900000|2023-06-15 02:25:00|11278.6|11272.6|11276.9|11270.9|11278.6|11272.6|11276.9|11270.9|0
1686796200000|2023-06-15 02:30:00|11277|11271|11275.1|11269.1|11277|11271|11275.1|11269.1|0
1686796500000|2023-06-15 02:35:00|11275.2|11269.2|11278.7|11272.7|11278.7|11272.7|11275.2|11269.2|0
1686796800000|2023-06-15 02:40:00|11277|11271|11276.9|11270.9|11278.7|11272.7|11276.9|11270.9|0
1686797100000|2023-06-15 02:45:00|11278.7|11272.7|11278.7|11272.7|11278.7|11272.7|11276.9|11270.9|0
1686797400000|2023-06-15 02:50:00|11278.8|11272.8|11278.8|11272.8|11280.5|11274.5|11277|11271|0
1686798300000|2023-06-15 03:05:00|11280.6|11274.6|11278.8|11272.8|11280.6|11274.6|11278.8|11272.8|0
1686798600000|2023-06-15 03:10:00|11279.7|11273.7|11280.6|11274.6|11280.6|11274.6|11279.7|11273.7|0
1686798900000|2023-06-15 03:15:00|11278.8|11272.8|11278.8|11272.8|11278.9|11272.9|11278.8|11272.8|0
1686799200000|2023-06-15 03:20:00|11280.6|11274.6|11280.6|11274.6|11280.6|11274.6|11280.6|11274.6|0
1686799800000|2023-06-15 03:30:00|11280.5|11274.5|11280.5|11274.5|11280.5|11274.5|11280.5|11274.5|0
1686800100000|2023-06-15 03:35:00|11282.3|11276.3|11280.5|11274.5|11282.3|11276.3|11280.5|11274.5|0
1686800400000|2023-06-15 03:40:00|11282.3|11276.3|11282.3|11276.3|11282.3|11276.3|11280.5|11274.5|0
1686801000000|2023-06-15 03:50:00|11284|11278|11284|11278|11284|11278|11284|11278|0
1686801300000|2023-06-15 03:55:00|11284.1|11278.1|11284.1|11278.1|11284.1|11278.1|11284|11278|0
1686801600000|2023-06-15 04:00:00|11285.8|11279.8|11284.1|11278.1|11285.8|11279.8|11284|11278|0
1686801900000|2023-06-15 04:05:00|11285.9|11279.9|11285.9|11279.9|11285.9|11279.9|11285.9|11279.9|0
1686802200000|2023-06-15 04:10:00|11285.8|11279.8|11285.8|11279.8|11287.6|11281.6|11284|11278|0
1686802500000|2023-06-15 04:15:00|11285.9|11279.9|11287.6|11281.6|11287.6|11281.6|11285.9|11279.9|0
1686802800000|2023-06-15 04:20:00|11287.7|11281.7|11287.6|11281.6|11287.7|11281.7|11287.6|11281.6|0
1686803100000|2023-06-15 04:25:00|11285.9|11279.9|11285.8|11279.8|11285.9|11279.9|11284.1|11278.1|0
1686803400000|2023-06-15 04:30:00|11284.1|11278.1|11285.9|11279.9|11285.9|11279.9|11284|11278|0
1686804000000|2023-06-15 04:40:00|11285.8|11279.8|11284.1|11278.1|11285.8|11279.8|11284.1|11278.1|0
1686804300000|2023-06-15 04:45:00|11285.9|11279.9|11284.1|11278.1|11285.9|11279.9|11284.1|11278.1|0
1686805200000|2023-06-15 05:00:00|11284|11278|11281.4|11275.4|11284|11278|11280.5|11274.5|0
1686805500000|2023-06-15 05:05:00|11280.5|11274.5|11282.3|11276.3|11282.3|11276.3|11280.5|11274.5|0
1686805800000|2023-06-15 05:10:00|11282.2|11276.2|11280.5|11274.5|11282.3|11276.3|11280.5|11274.5|0
1686806100000|2023-06-15 05:15:00|11282.3|11276.3|11282.3|11276.3|11282.3|11276.3|11282.3|11276.3|0
1686806400000|2023-06-15 05:20:00|11282.4|11276.4|11282.3|11276.3|11284.1|11278.1|11282.3|11276.3|0
1686806700000|2023-06-15 05:25:00|11284.1|11278.1|11285.9|11279.9|11285.9|11279.9|11284.1|11278.1|0
1686807000000|2023-06-15 05:30:00|11286|11280|11287.7|11281.7|11287.7|11281.7|11285.9|11279.9|0
1686807300000|2023-06-15 05:35:00|11285.9|11279.9|11284.1|11278.1|11285.9|11279.9|11284.1|11278.1|0
1686807600000|2023-06-15 05:40:00|11282.3|11276.3|11284.1|11278.1|11284.1|11278.1|11282.3|11276.3|0
1686807900000|2023-06-15 05:45:00|11283.2|11277.2|11282.3|11276.3|11284.1|11278.1|11282.3|11276.3|0
1686808200000|2023-06-15 05:50:00|11281.4|11275.4|11278.8|11272.8|11282.3|11276.3|11278.8|11272.8|0
1686808500000|2023-06-15 05:55:00|11278.9|11272.9|11278.8|11272.8|11278.9|11272.9|11278.8|11272.8|0
1686808800000|2023-06-15 06:00:00|11277|11271|11271.5|11269.5|11282|11280|11270.5|11268.5|550
1686809100000|2023-06-15 06:05:00|11272|11270|11271.5|11269.5|11275.5|11273.5|11269|11267|156
1686809400000|2023-06-15 06:10:00|11272|11270|11275.5|11273.5|11275.5|11273.5|11270.5|11268.5|33
1686809700000|2023-06-15 06:15:00|11274.5|11272.5|11274.5|11272.5|11274.5|11272.5|11270.5|11268.5|26
1686810000000|2023-06-15 06:20:00|11275|11273|11278.5|11276.5|11281.5|11279.5|11274.5|11272.5|127
1686810300000|2023-06-15 06:25:00|11278|11276|11278.5|11276.5|11279|11277|11274.5|11272.5|48
1686810600000|2023-06-15 06:30:00|11279|11277|11278.5|11276.5|11280.5|11278.5|11278.5|11276.5|24
1686810900000|2023-06-15 06:35:00|11279|11277|11278.5|11276.5|11279.5|11277.5|11275|11273|8
1686811200000|2023-06-15 06:40:00|11279.5|11277.5|11280.5|11278.5|11281|11279|11278|11276|21
1686811500000|2023-06-15 06:45:00|11281.5|11279.5|11281.5|11279.5|11282.5|11280.5|11280.5|11278.5|11
1686811800000|2023-06-15 06:50:00|11282.5|11280.5|11281.5|11279.5|11284.5|11282.5|11281.5|11279.5|17
1686812100000|2023-06-15 06:55:00|11282.5|11280.5|11279.5|11277.5|11285.5|11283.5|11278|11276|65
1686812400000|2023-06-15 07:00:00|11279|11277|11266.5|11264.5|11285.5|11283.5|11266.5|11264.5|662
1686812700000|2023-06-15 07:05:00|11268.5|11266.5|11267.5|11265.5|11275|11273|11265.5|11263.5|385
1686813000000|2023-06-15 07:10:00|11267|11265|11266.5|11264.5|11269.5|11267.5|11263|11261|754
1686813300000|2023-06-15 07:15:00|11267|11265|11267.5|11265.5|11272|11270|11265|11263|862
1686813600000|2023-06-15 07:20:00|11267|11265|11268.5|11266.5|11273|11271|11267|11265|1141
1686813900000|2023-06-15 07:25:00|11269|11267|11272.5|11270.5|11274.5|11272.5|11267|11265|235
1686814200000|2023-06-15 07:30:00|11272|11270|11281|11279|11284|11282|11270|11268|346
1686814500000|2023-06-15 07:35:00|11280.5|11278.5|11279|11277|11285|11283|11277|11275|149
1686814800000|2023-06-15 07:40:00|11279.4|11277.4|11275.4|11273.4|11279.9|11277.9|11272.9|11270.9|129
1686815100000|2023-06-15 07:45:00|11275.9|11273.9|11287.4|11285.4|11287.9|11285.9|11275.4|11273.4|251
1686815400000|2023-06-15 07:50:00|11287.9|11285.9|11296.4|11294.4|11296.4|11294.4|11287.4|11285.4|97
1686815700000|2023-06-15 07:55:00|11295.9|11293.9|11293.4|11291.4|11299.9|11297.9|11291.9|11289.9|140
1686816000000|2023-06-15 08:00:00|11292.4|11290.4|11291.4|11289.4|11292.4|11290.4|11286.4|11284.4|118
1686816300000|2023-06-15 08:05:00|11290.9|11288.9|11282.9|11280.9|11291.9|11289.9|11280.4|11278.4|91
1686816600000|2023-06-15 08:10:00|11282.4|11280.4|11280.4|11278.4|11283.4|11281.4|11278.4|11276.4|164
1686816900000|2023-06-15 08:15:00|11280.9|11278.9|11284.9|11282.9|11289.4|11287.4|11279.4|11277.4|475
1686817200000|2023-06-15 08:20:00|11285.4|11283.4|11287.4|11285.4|11287.4|11285.4|11280.4|11278.4|127
1686817500000|2023-06-15 08:25:00|11287.9|11285.9|11288.4|11286.4|11290.9|11288.9|11283.9|11281.9|132
1686817800000|2023-06-15 08:30:00|11287.9|11285.9|11288.9|11286.9|11289.4|11287.4|11285.9|11283.9|80
1686818100000|2023-06-15 08:35:00|11288.4|11286.4|11284.4|11282.4|11293.4|11291.4|11284.4|11282.4|113
1686818400000|2023-06-15 08:40:00|11283.9|11281.9|11286.9|11284.9|11287.4|11285.4|11281.4|11279.4|485
1686818700000|2023-06-15 08:45:00|11286.4|11284.4|11287.4|11285.4|11290.4|11288.4|11283.4|11281.4|432
1686819000000|2023-06-15 08:50:00|11286.9|11284.9|11291.4|11289.4|11292.4|11290.4|11284.9|11282.9|140
1686819300000|2023-06-15 08:55:00|11291.9|11289.9|11295.9|11293.9|11296.4|11294.4|11288.4|11286.4|122
1686819600000|2023-06-15 09:00:00|11296.4|11294.4|11294.4|11292.4|11297.4|11295.4|11290.9|11288.9|234
1686819900000|2023-06-15 09:05:00|11293.9|11291.9|11292.4|11290.4|11297.4|11295.4|11291.4|11289.4|96
1686820200000|2023-06-15 09:10:00|11293.4|11291.4|11292.4|11290.4|11298.4|11296.4|11292.4|11290.4|135
1686820500000|2023-06-15 09:15:00|11293.4|11291.4|11288.9|11286.9|11296.4|11294.4|11287.4|11285.4|195
1686820800000|2023-06-15 09:20:00|11289.4|11287.4|11286.9|11284.9|11292.4|11290.4|11285.4|11283.4|119
1686821100000|2023-06-15 09:25:00|11286.4|11284.4|11284.9|11282.9|11291.4|11289.4|11283.9|11281.9|1188
1686821400000|2023-06-15 09:30:00|11285.4|11283.4|11282.4|11280.4|11287.4|11285.4|11281.4|11279.4|136
1686821700000|2023-06-15 09:35:00|11281.9|11279.9|11270.4|11268.4|11282.4|11280.4|11269.9|11267.9|110
1686822000000|2023-06-15 09:40:00|11269.9|11267.9|11279.4|11277.4|11279.4|11277.4|11269.4|11267.4|5130
1686822300000|2023-06-15 09:45:00|11279.9|11277.9|11275.9|11273.9|11281.4|11279.4|11275.4|11273.4|76
1686822600000|2023-06-15 09:50:00|11276.4|11274.4|11280.4|11278.4|11283.4|11281.4|11276.4|11274.4|526
1686822900000|2023-06-15 09:55:00|11279.9|11277.9|11288.4|11286.4|11290.4|11288.4|11279.4|11277.4|320
1686823200000|2023-06-15 10:00:00|11287.9|11285.9|11293.4|11291.4|11293.4|11291.4|11284.9|11282.9|272
1686823500000|2023-06-15 10:05:00|11293.9|11291.9|11289.4|11287.4|11295.4|11293.4|11287.4|11285.4|138
1686823800000|2023-06-15 10:10:00|11288.9|11286.9|11294.9|11292.9|11295.4|11293.4|11288.9|11286.9|95
1686824100000|2023-06-15 10:15:00|11295.4|11293.4|11291.4|11289.4|11298.4|11296.4|11289.4|11287.4|127
1686824400000|2023-06-15 10:20:00|11290.9|11288.9|11289.9|11287.9|11292.9|11290.9|11286.4|11284.4|119
1686824700000|2023-06-15 10:25:00|11289.4|11287.4|11288.9|11286.9|11291.4|11289.4|11288.4|11286.4|77
1686825000000|2023-06-15 10:30:00|11289.4|11287.4|11275.9|11273.9|11291.4|11289.4|11274.9|11272.9|242
1686825300000|2023-06-15 10:35:00|11276.4|11274.4|11279.4|11277.4|11283.4|11281.4|11275.4|11273.4|146
1686825600000|2023-06-15 10:40:00|11278.9|11276.9|11283.4|11281.4|11283.4|11281.4|11277.9|11275.9|66
1686825900000|2023-06-15 10:45:00|11284.4|11282.4|11276.9|11274.9|11284.4|11282.4|11276.4|11274.4|119
1686826200000|2023-06-15 10:50:00|11276.4|11274.4|11273.9|11271.9|11277.4|11275.4|11271.4|11269.4|132
1686826500000|2023-06-15 10:55:00|11274.4|11272.4|11274.4|11272.4|11276.4|11274.4|11272.4|11270.4|110
1686826800000|2023-06-15 11:00:00|11273.9|11271.9|11275.4|11273.4|11279.4|11277.4|11273.4|11271.4|208
1686827100000|2023-06-15 11:05:00|11274.9|11272.9|11267.9|11265.9|11275.4|11273.4|11267.9|11265.9|147
1686827400000|2023-06-15 11:10:00|11267.4|11265.4|11264.4|11262.4|11267.4|11265.4|11261.9|11259.9|152
1686827700000|2023-06-15 11:15:00|11263.9|11261.9|11269.9|11267.9|11270.9|11268.9|11263.9|11261.9|65
1686828000000|2023-06-15 11:20:00|11269.4|11267.4|11273.4|11271.4|11274.9|11272.9|11266.9|11264.9|132
1686828300000|2023-06-15 11:25:00|11273.9|11271.9|11267.4|11265.4|11273.9|11271.9|11264.9|11262.9|106
1686828600000|2023-06-15 11:30:00|11267.9|11265.9|11274.9|11272.9|11274.9|11272.9|11265.9|11263.9|95
1686828900000|2023-06-15 11:35:00|11273.9|11271.9|11269.4|11267.4|11273.9|11271.9|11267.9|11265.9|76
1686829200000|2023-06-15 11:40:00|11270.4|11268.4|11273.9|11271.9|11276.9|11274.9|11268.9|11266.9|149
1686829500000|2023-06-15 11:45:00|11274.4|11272.4|11276.9|11274.9|11276.9|11274.9|11273.9|11271.9|88
1686829800000|2023-06-15 11:50:00|11276.4|11274.4|11276.4|11274.4|11276.9|11274.9|11271.4|11269.4|333
1686830100000|2023-06-15 11:55:00|11275.9|11273.9|11269.9|11267.9|11276.9|11274.9|11267.9|11265.9|295
1686830400000|2023-06-15 12:00:00|11270.4|11268.4|11276.9|11274.9|11276.9|11274.9|11266.9|11264.9|334
1686830700000|2023-06-15 12:05:00|11276.4|11274.4|11275.4|11273.4|11277.9|11275.9|11270.4|11268.4|81
1686831000000|2023-06-15 12:10:00|11274.9|11272.9|11272.4|11270.4|11274.9|11272.9|11270.4|11268.4|64
1686831300000|2023-06-15 12:15:00|11271.9|11269.9|11262.9|11260.9|11280.4|11278.4|11262.9|11260.9|143
1686831600000|2023-06-15 12:20:00|11261.9|11259.9|11256.9|11254.9|11266.9|11264.9|11255.9|11253.9|110
1686831900000|2023-06-15 12:25:00|11256.4|11254.4|11258.4|11256.4|11259.9|11257.9|11252.9|11250.9|139
1686832200000|2023-06-15 12:30:00|11257.9|11255.9|11254.9|11252.9|11261.9|11259.9|11252.9|11250.9|430
1686832500000|2023-06-15 12:35:00|11254.4|11252.4|11250.4|11248.4|11255.9|11253.9|11249.4|11247.4|87
1686832800000|2023-06-15 12:40:00|11249.4|11247.4|11254.9|11252.9|11257.9|11255.9|11248.4|11246.4|179
1686833100000|2023-06-15 12:45:00|11254.4|11252.4|11273.4|11271.4|11274.4|11272.4|11253.9|11251.9|97
1686833400000|2023-06-15 12:50:00|11272.9|11270.9|11281.9|11279.9|11283.4|11281.4|11271.4|11269.4|450
1686833700000|2023-06-15 12:55:00|11282.4|11280.4|11278.9|11276.9|11286.4|11284.4|11277.9|11275.9|543
1686834000000|2023-06-15 13:00:00|11277.4|11275.4|11274.4|11272.4|11277.9|11275.9|11264.9|11262.9|1341
1686834300000|2023-06-15 13:05:00|11274.9|11272.9|11273.4|11271.4|11275.4|11273.4|11263.9|11261.9|172
1686834600000|2023-06-15 13:10:00|11273.9|11271.9|11267.4|11265.4|11274.9|11272.9|11266.9|11264.9|305
1686834900000|2023-06-15 13:15:00|11266.9|11264.9|11284.4|11282.4|11286.4|11284.4|11266.9|11264.9|195
1686835200000|2023-06-15 13:20:00|11284.9|11282.9|11279.9|11277.9|11284.9|11282.9|11275.9|11273.9|88
1686835500000|2023-06-15 13:25:00|11280.4|11278.4|11277.9|11275.9|11281.4|11279.4|11275.4|11273.4|74
1686835800000|2023-06-15 13:30:00|11278.4|11276.4|11272.9|11270.9|11278.4|11276.4|11267.4|11265.4|170
1686836100000|2023-06-15 13:35:00|11272.4|11270.4|11280.9|11278.9|11283.4|11281.4|11271.4|11269.4|252
1686836400000|2023-06-15 13:40:00|11280.4|11278.4|11287.9|11285.9|11288.9|11286.9|11279.4|11277.4|262
1686836700000|2023-06-15 13:45:00|11288.4|11286.4|11288.9|11286.9|11290.9|11288.9|11286.4|11284.4|324
1686837000000|2023-06-15 13:50:00|11288.4|11286.4|11287.9|11285.9|11293.9|11291.9|11286.9|11284.9|253
1686837300000|2023-06-15 13:55:00|11288.4|11286.4|11297.9|11295.9|11299.9|11297.9|11287.9|11285.9|311
1686837600000|2023-06-15 14:00:00|11298.9|11296.9|11287.9|11285.9|11302.9|11300.9|11287.9|11285.9|225
1686837900000|2023-06-15 14:05:00|11288.4|11286.4|11285.9|11283.9|11298.9|11296.9|11281.9|11279.9|489
1686838200000|2023-06-15 14:10:00|11286.6|11284.6|11287.6|11285.6|11288.6|11286.6|11278.6|11276.6|299
1686838500000|2023-06-15 14:15:00|11288.1|11286.1|11292.6|11290.6|11294.6|11292.6|11287.6|11285.6|363
1686838800000|2023-06-15 14:20:00|11292.1|11290.1|11289.1|11287.1|11292.1|11290.1|11286.1|11284.1|683
1686839100000|2023-06-15 14:25:00|11288.6|11286.6|11295.1|11293.1|11296.6|11294.6|11288.6|11286.6|227
1686839400000|2023-06-15 14:30:00|11295.6|11293.6|11292.6|11290.6|11296.1|11294.1|11290.1|11288.1|339
1686839700000|2023-06-15 14:35:00|11292.1|11290.1|11285.6|11283.6|11293.1|11291.1|11283.6|11281.6|197
1686840000000|2023-06-15 14:40:00|11285.1|11283.1|11286.6|11284.6|11291.1|11289.1|11283.6|11281.6|153
1686840300000|2023-06-15 14:45:00|11287.6|11285.6|11288.6|11286.6|11289.1|11287.1|11281.6|11279.6|323
1686840600000|2023-06-15 14:50:00|11289.1|11287.1|11286.6|11284.6|11289.1|11287.1|11283.6|11281.6|532
1686840900000|2023-06-15 14:55:00|11286.1|11284.1|11298.6|11296.6|11299.6|11297.6|11284.6|11282.6|261
1686841200000|2023-06-15 15:00:00|11299.1|11297.1|11304.6|11302.6|11304.6|11302.6|11295.1|11293.1|378
1686841500000|2023-06-15 15:05:00|11305.1|11303.1|11300.6|11298.6|11307.6|11305.6|11297.1|11295.1|691
1686841800000|2023-06-15 15:10:00|11301.1|11299.1|11295.6|11293.6|11301.6|11299.6|11295.6|11293.6|326
1686842100000|2023-06-15 15:15:00|11296.1|11294.1|11303.1|11301.1|11305.6|11303.6|11296.1|11294.1|266
1686842400000|2023-06-15 15:20:00|11304.6|11302.6|11312.6|11310.6|11312.6|11310.6|11304.6|11302.6|513
1686842700000|2023-06-15 15:25:00|11312.1|11310.1|11308.6|11306.6|11315.6|11313.6|11307.6|11305.6|878
1686843000000|2023-06-15 15:30:00|11307.6|11305.6|11306.6|11304.6|11309.1|11307.1|11303.6|11301.6|1454
1686843300000|2023-06-15 15:35:00|11307.1|11305.1|11304.6|11302.6|11311.6|11309.6|11303.1|11301.1|940
1686843600000|2023-06-15 15:40:00|11305.1|11303.1|11302.6|11300.6|11305.6|11303.6|11302.6|11300.6|779
1686843900000|2023-06-15 15:45:00|11303.1|11301.1|11292.6|11290.6|11304.6|11302.6|11292.6|11290.6|110
1686844200000|2023-06-15 15:50:00|11291.6|11289.6|11296.6|11294.6|11298.1|11296.1|11291.6|11289.6|90
1686844500000|2023-06-15 15:55:00|11297.1|11295.1|11296.1|11294.1|11298.6|11296.6|11296.1|11294.1|26
1686844800000|2023-06-15 16:00:00|11295.6|11293.6|11303.1|11301.1|11304.1|11302.1|11292.6|11290.6|102
1686845100000|2023-06-15 16:05:00|11302.6|11300.6|11303.6|11301.6|11303.6|11301.6|11300.1|11298.1|62
1686845400000|2023-06-15 16:10:00|11304.6|11302.6|11302.6|11300.6|11304.6|11302.6|11301.1|11299.1|100
1686845700000|2023-06-15 16:15:00|11304.6|11302.6|11303.6|11301.6|11305.1|11303.1|11302.1|11300.1|110
1686846000000|2023-06-15 16:20:00|11304.1|11302.1|11303.1|11301.1|11305.1|11303.1|11302.6|11300.6|1028
1686846300000|2023-06-15 16:25:00|11303.6|11301.6|11305.1|11303.1|11306.6|11304.6|11302.1|11300.1|358
1686846600000|2023-06-15 16:30:00|11304.6|11302.6|11302.6|11300.6|11305.1|11303.1|11301.6|11299.6|23
1686846900000|2023-06-15 16:35:00|11302.1|11300.1|11302.6|11300.6|11303.1|11301.1|11302.1|11300.1|1
1686847200000|2023-06-15 16:40:00|11302.1|11300.1|11306.6|11304.6|11308.6|11306.6|11302.1|11300.1|44
1686847500000|2023-06-15 16:45:00|11305.6|11303.6|11306.1|11304.1|11306.6|11304.6|11302.1|11300.1|22
1686847800000|2023-06-15 16:50:00|11304.6|11302.6|11299.1|11297.1|11304.6|11302.6|11297.6|11295.6|59
1686848100000|2023-06-15 16:55:00|11298.6|11296.6|11300.1|11298.1|11300.1|11298.1|11298.1|11296.1|8
1686848400000|2023-06-15 17:00:00|11300.6|11298.6|11299.1|11297.1|11300.6|11298.6|11298.1|11296.1|16
1686848700000|2023-06-15 17:05:00|11299.6|11297.6|11291.6|11289.6|11300.6|11298.6|11290.6|11288.6|28
1686849000000|2023-06-15 17:10:00|11291.1|11289.1|11290.6|11288.6|11292.6|11290.6|11290.6|11288.6|8
1686849300000|2023-06-15 17:15:00|11291.1|11289.1|11295.6|11293.6|11296.1|11294.1|11291.1|11289.1|9
1686849600000|2023-06-15 17:20:00|11296.1|11294.1|11296.6|11294.6|11296.6|11294.6|11294.6|11292.6|24
1686849900000|2023-06-15 17:25:00|11297.1|11295.1|11299.1|11297.1|11299.1|11297.1|11297.1|11295.1|27
1686850200000|2023-06-15 17:30:00|11298.6|11296.6|11298.6|11296.6|11300.6|11298.6|11298.6|11296.6|2
1686850500000|2023-06-15 17:35:00|11299.1|11297.1|11298.1|11296.1|11299.6|11297.6|11296.1|11294.1|1
1686850800000|2023-06-15 17:40:00|11297.6|11295.6|11300.1|11298.1|11300.1|11298.1|11297.6|11295.6|52
1686851100000|2023-06-15 17:45:00|11300.6|11298.6|11300.6|11298.6|11303.1|11301.1|11300.6|11298.6|7
1686851400000|2023-06-15 17:50:00|11297.6|11295.6|11302.1|11300.1|11302.1|11300.1|11297.6|11295.6|11
1686851700000|2023-06-15 17:55:00|11301.6|11299.6|11301.6|11299.6|11302.6|11300.6|11299.1|11297.1|7
1686852000000|2023-06-15 18:00:00|11302.1|11300.1|11301.1|11299.1|11304.6|11302.6|11300.6|11298.6|3
1686852300000|2023-06-15 18:05:00|11300.6|11298.6|11295.1|11293.1|11300.6|11298.6|11294.1|11292.1|3
1686852600000|2023-06-15 18:10:00|11295.6|11293.6|11297.6|11295.6|11298.6|11296.6|11295.6|11293.6|12
1686852900000|2023-06-15 18:15:00|11298.1|11296.1|11298.6|11296.6|11299.1|11297.1|11297.1|11295.1|0
1686853200000|2023-06-15 18:20:00|11298.1|11296.1|11299.1|11297.1|11300.6|11298.6|11298.1|11296.1|1
1686853500000|2023-06-15 18:25:00|11298.6|11296.6|11302.6|11300.6|11304.1|11302.1|11298.1|11296.1|19
1686853800000|2023-06-15 18:30:00|11303.1|11301.1|11302.6|11300.6|11304.1|11302.1|11300.1|11298.1|0
1686854100000|2023-06-15 18:35:00|11303.1|11301.1|11303.1|11301.1|11305.1|11303.1|11302.1|11300.1|0
1686854400000|2023-06-15 18:40:00|11303.6|11301.6|11302.6|11300.6|11304.1|11302.1|11301.6|11299.6|0
1686854700000|2023-06-15 18:45:00|11303.1|11301.1|11304.1|11302.1|11305.6|11303.6|11301.6|11299.6|0
1686855000000|2023-06-15 18:50:00|11304.6|11302.6|11306.6|11304.6|11308.6|11306.6|11304.1|11302.1|29
1686855300000|2023-06-15 18:55:00|11307.1|11305.1|11310.1|11308.1|11311.6|11309.6|11306.1|11304.1|8
1686855600000|2023-06-15 19:00:00|11310.6|11308.6|11308.1|11306.1|11311.1|11309.1|11307.6|11305.6|0
1686855900000|2023-06-15 19:05:00|11308.6|11306.6|11308.1|11306.1|11312.6|11310.6|11307.6|11305.6|28
1686856200000|2023-06-15 19:10:00|11308.6|11306.6|11309.6|11307.6|11309.6|11307.6|11306.6|11304.6|30
1686856500000|2023-06-15 19:15:00|11311.6|11309.6|11311.1|11309.1|11313.6|11311.6|11307.6|11305.6|22
1686856800000|2023-06-15 19:20:00|11310.6|11308.6|11312.1|11310.1|11313.6|11311.6|11310.6|11308.6|11
1686857100000|2023-06-15 19:25:00|11311.6|11309.6|11312.1|11310.1|11312.6|11310.6|11307.6|11305.6|32
1686857400000|2023-06-15 19:30:00|11312.6|11310.6|11312.1|11310.1|11314.6|11312.6|11308.1|11306.1|28
1686857700000|2023-06-15 19:35:00|11312.6|11310.6|11307.6|11305.6|11312.6|11310.6|11307.6|11305.6|37
1686858000000|2023-06-15 19:40:00|11309.6|11307.6|11309.6|11307.6|11309.6|11307.6|11305.6|11303.6|42
1686858300000|2023-06-15 19:45:00|11310.1|11308.1|11316.6|11314.6|11316.6|11314.6|11309.6|11307.6|46
1686858600000|2023-06-15 19:50:00|11315.6|11313.6|11311.6|11309.6|11318.6|11316.6|11311.6|11309.6|76
1686858900000|2023-06-15 19:55:00|11311.1|11309.1|11321.4|11315.4|11321.4|11315.6|11303.6|11301.6|126
1686859200000|2023-06-15 20:00:00|11321.7|11315.7|11313.8|11307.8|11321.7|11315.7|11313.8|11307.8|0
1686859500000|2023-06-15 20:05:00|11313.5|11307.5|11312.4|11306.4|11314.8|11308.8|11310.4|11304.4|0
1686859800000|2023-06-15 20:10:00|11312.6|11306.6|11310.4|11304.4|11313.5|11307.5|11308.6|11302.6|0
1686860100000|2023-06-15 20:15:00|11310.8|11304.8|11314.4|11308.4|11314.4|11308.4|11308.9|11302.9|0
1686860400000|2023-06-15 20:20:00|11313.8|11307.8|11313.5|11307.5|11315.3|11309.3|11313.5|11307.5|0
1686860700000|2023-06-15 20:25:00|11313.3|11307.3|11314.8|11308.8|11314.8|11308.8|11313.1|11307.1|0
1686861000000|2023-06-15 20:30:00|11314.7|11308.7|11312.2|11306.2|11314.7|11308.7|11311.7|11305.7|0
1686861300000|2023-06-15 20:35:00|11311.7|11305.7|11312.2|11306.2|11312.6|11306.6|11311.3|11305.3|0
1686861600000|2023-06-15 20:40:00|11311.7|11305.7|11312.2|11306.2|11313.1|11307.1|11311.7|11305.7|0
1686861900000|2023-06-15 20:45:00|11311.7|11305.7|11311.7|11305.7|11312.6|11306.6|11310.8|11304.8|0
1686862200000|2023-06-15 20:50:00|11312.2|11306.2|11313.1|11307.1|11313.8|11307.8|11312.2|11306.2|0
1686862500000|2023-06-15 20:55:00|11312.8|11306.8|11312|11306|11313.7|11307.7|11310.9|11304.9|0
1686862800000|2023-06-15 21:00:00|11312.7|11306.7|11314|11308|11314.4|11308.4|11312|11306|0
1686863100000|2023-06-15 21:05:00|11313.7|11307.7|11313.7|11307.7|11314|11308|11313.3|11307.3|0
1686863400000|2023-06-15 21:10:00|11313.5|11307.5|11314|11308|11314|11308|11313.3|11307.3|0
1686863700000|2023-06-15 21:15:00|11314.4|11308.4|11314|11308|11314.4|11308.4|11314|11308|0
1686864300000|2023-06-15 21:25:00|11313.8|11307.8|11315.7|11309.7|11315.7|11309.7|11313.8|11307.8|0
1686864600000|2023-06-15 21:30:00|11315.5|11309.5|11315.3|11309.3|11315.8|11309.8|11314.7|11308.7|0
1686864900000|2023-06-15 21:35:00|11316|11310|11315.8|11309.8|11317.7|11311.7|11315.8|11309.8|0
1686865200000|2023-06-15 21:40:00|11315.9|11309.9|11315.8|11309.8|11316.7|11310.7|11315.8|11309.8|0
1686865500000|2023-06-15 21:45:00|11315.7|11309.7|11315.8|11309.8|11316|11310|11315.7|11309.7|0
1686865800000|2023-06-15 21:50:00|11315.5|11309.5|11315.3|11309.3|11315.8|11309.8|11315.1|11309.1|0
1686866100000|2023-06-15 21:55:00|11315.8|11309.8|11315.7|11309.7|11316.4|11310.4|11315.1|11309.1|0
1686866400000|2023-06-15 22:00:00|11315.6|11309.6|11310.4|11304.4|11315.6|11309.6|11309.8|11303.8|0
1686866700000|2023-06-15 22:05:00|11310.6|11304.6|11310.9|11304.9|11311.7|11305.7|11310.4|11304.4|0
1686867000000|2023-06-15 22:10:00|11310.8|11304.8|11311.5|11305.5|11313.8|11307.8|11310.8|11304.8|0
1686867300000|2023-06-15 22:15:00|11311.3|11305.3|11311.7|11305.7|11315.7|11309.7|11310.9|11304.9|0
1686867600000|2023-06-15 22:20:00|11311.5|11305.5|11310.4|11304.4|11312.6|11306.6|11310.4|11304.4|0
1686867900000|2023-06-15 22:25:00|11310.8|11304.8|11312.4|11306.4|11312.6|11306.6|11310.4|11304.4|0
1686868200000|2023-06-15 22:30:00|11312.6|11306.6|11309.8|11303.8|11313.1|11307.1|11309.5|11303.5|0
1686868500000|2023-06-15 22:35:00|11309.5|11303.5|11308.9|11302.9|11309.8|11303.8|11308.6|11302.6|0
1686868800000|2023-06-15 22:40:00|11309.3|11303.3|11308.9|11302.9|11309.8|11303.8|11308|11302|0
1686869100000|2023-06-15 22:45:00|11308.7|11302.7|11307.7|11301.7|11309.8|11303.8|11307.3|11301.3|0
1686869400000|2023-06-15 22:50:00|11307.5|11301.5|11307.7|11301.7|11308|11302|11307.3|11301.3|0
1686869700000|2023-06-15 22:55:00|11307.6|11301.6|11308|11302|11308|11302|11307.3|11301.3|0
1686870000000|2023-06-15 23:00:00|11308.6|11302.6|11310.4|11304.4|11310.4|11304.4|11308|11302|0
1686870300000|2023-06-15 23:05:00|11309.8|11303.8|11310.2|11304.2|11310.8|11304.8|11309.8|11303.8|0
1686870600000|2023-06-15 23:10:00|11309.8|11303.8|11310.6|11304.6|11310.8|11304.8|11309.8|11303.8|0
1686870900000|2023-06-15 23:15:00|11310.8|11304.8|11310.4|11304.4|11310.8|11304.8|11309.8|11303.8|0
1686871200000|2023-06-15 23:20:00|11310.2|11304.2|11310.8|11304.8|11310.8|11304.8|11309.8|11303.8|0
1686871500000|2023-06-15 23:25:00|11310.7|11304.7|11309.7|11303.7|11310.8|11304.8|11309.5|11303.5|0
1686871800000|2023-06-15 23:30:00|11309.5|11303.5|11308.9|11302.9|11309.8|11303.8|11308.6|11302.6|0
1686872100000|2023-06-15 23:35:00|11308.7|11302.7|11308.6|11302.6|11309.3|11303.3|11306.7|11300.7|0
1686872400000|2023-06-15 23:40:00|11308.7|11302.7|11310.4|11304.4|11310.8|11304.8|11308.7|11302.7|0
1686872700000|2023-06-15 23:45:00|11309.8|11303.8|11308.6|11302.6|11309.8|11303.8|11308|11302|0
1686873000000|2023-06-15 23:50:00|11308.9|11302.9|11308.9|11302.9|11309.5|11303.5|11308.6|11302.6|0
1686873300000|2023-06-15 23:55:00|11308.7|11302.7|11308.6|11302.6|11309.8|11303.8|11308|11302|0
1686873600000|2023-06-16 00:00:00|11308|11302|11311.4|11305.4|11311.4|11305.4|11307.7|11301.7|0
1686873900000|2023-06-16 00:05:00|11311.5|11305.5|11309.4|11303.4|11312.5|11306.5|11309|11303|0
1686874200000|2023-06-16 00:10:00|11309.9|11303.9|11309.4|11303.4|11312.6|11306.6|11308.5|11302.5|0
1686874500000|2023-06-16 00:15:00|11309.9|11303.9|11304.8|11298.8|11310.3|11304.3|11304.8|11298.8|0
1686874800000|2023-06-16 00:20:00|11305|11299|11303.9|11297.9|11305.7|11299.7|11303.4|11297.4|0
1686875100000|2023-06-16 00:25:00|11303.4|11297.4|11305.2|11299.2|11305.2|11299.2|11303.4|11297.4|0
1686875400000|2023-06-16 00:30:00|11303.4|11297.4|11303.4|11297.4|11303.4|11297.4|11303.4|11297.4|0
1686875700000|2023-06-16 00:35:00|11305.2|11299.2|11305.2|11299.2|11305.2|11299.2|11305.2|11299.2|0
1686876000000|2023-06-16 00:40:00|11303.4|11297.4|11303.4|11297.4|11305.2|11299.2|11303.4|11297.4|0
1686876300000|2023-06-16 00:45:00|11301.7|11295.7|11303.4|11297.4|11303.4|11297.4|11301.6|11295.6|0
1686876600000|2023-06-16 00:50:00|11301.7|11295.7|11301.6|11295.6|11301.7|11295.7|11299.9|11293.9|0
1686876900000|2023-06-16 00:55:00|11301.7|11295.7|11303.4|11297.4|11303.4|11297.4|11301.6|11295.6|0
1686877200000|2023-06-16 01:00:00|11303.5|11297.5|11307|11301|11307|11301|11303.4|11297.4|0
1686877500000|2023-06-16 01:05:00|11305.3|11299.3|11303.4|11297.4|11305.3|11299.3|11303.4|11297.4|0
1686877800000|2023-06-16 01:10:00|11301.7|11295.7|11301.7|11295.7|11303.5|11297.5|11301.7|11295.7|0
1686878100000|2023-06-16 01:15:00|11303.4|11297.4|11299.9|11293.9|11303.5|11297.5|11299.9|11293.9|0
1686878400000|2023-06-16 01:20:00|11301.7|11295.7|11299.9|11293.9|11301.7|11295.7|11299.9|11293.9|0
1686878700000|2023-06-16 01:25:00|11300.8|11294.8|11299.8|11293.8|11300.8|11294.8|11299.8|11293.8|0
1686879000000|2023-06-16 01:30:00|11299.9|11293.9|11298.1|11292.1|11299.9|11293.9|11298|11292|0
1686879300000|2023-06-16 01:35:00|11298|11292|11298.1|11292.1|11299|11293|11298|11292|0
1686879600000|2023-06-16 01:40:00|11298|11292|11299.9|11293.9|11299.9|11293.9|11296.3|11290.3|0
1686879900000|2023-06-16 01:45:00|11301.7|11295.7|11299.9|11293.9|11301.7|11295.7|11299.9|11293.9|0
1686880500000|2023-06-16 01:55:00|11298.1|11292.1|11298.1|11292.1|11298.1|11292.1|11298.1|11292.1|0
1686880800000|2023-06-16 02:00:00|11299|11293|11296.3|11290.3|11299.9|11293.9|11296.3|11290.3|0
1686881100000|2023-06-16 02:05:00|11297.2|11291.2|11296.3|11290.3|11297.2|11291.2|11296.3|11290.3|0
1686881700000|2023-06-16 02:15:00|11298.1|11292.1|11298.1|11292.1|11298.1|11292.1|11296.3|11290.3|0
1686882000000|2023-06-16 02:20:00|11296.3|11290.3|11299.8|11293.8|11299.8|11293.8|11296.3|11290.3|0
1686882300000|2023-06-16 02:25:00|11299.9|11293.9|11298.1|11292.1|11299.9|11293.9|11298.1|11292.1|0
1686882600000|2023-06-16 02:30:00|11299.8|11293.8|11299.8|11293.8|11299.8|11293.8|11298.1|11292.1|0
1686882900000|2023-06-16 02:35:00|11299.9|11293.9|11298.1|11292.1|11299.9|11293.9|11298.1|11292.1|0
1686883500000|2023-06-16 02:45:00|11299.8|11293.8|11299|11293|11301.6|11295.6|11298.1|11292.1|0
1686883800000|2023-06-16 02:50:00|11299.9|11293.9|11299.9|11293.9|11301.7|11295.7|11299|11293|0
1686884100000|2023-06-16 02:55:00|11301.7|11295.7|11298.1|11292.1|11301.7|11295.7|11298.1|11292.1|0
1686884400000|2023-06-16 03:00:00|11299|11293|11299.9|11293.9|11301.7|11295.7|11298.1|11292.1|0
1686884700000|2023-06-16 03:05:00|11300.8|11294.8|11299.9|11293.9|11301.7|11295.7|11299.9|11293.9|0
1686885000000|2023-06-16 03:10:00|11299.8|11293.8|11298.1|11292.1|11299.9|11293.9|11298.1|11292.1|0
1686885300000|2023-06-16 03:15:00|11298|11292|11298|11292|11298|11292|11298|11292|0
1686885600000|2023-06-16 03:20:00|11298.1|11292.1|11299.8|11293.8|11299.8|11293.8|11298|11292|0
1686885900000|2023-06-16 03:25:00|11299.9|11293.9|11301.6|11295.6|11301.6|11295.6|11299.8|11293.8|0
1686886200000|2023-06-16 03:30:00|11301.7|11295.7|11303.5|11297.5|11303.5|11297.5|11301.6|11295.6|0
1686886500000|2023-06-16 03:35:00|11301.7|11295.7|11303.4|11297.4|11303.5|11297.5|11299.9|11293.9|0
1686886800000|2023-06-16 03:40:00|11303.5|11297.5|11303.5|11297.5|11305.3|11299.3|11303.5|11297.5|0
1686887100000|2023-06-16 03:45:00|11304.4|11298.4|11303.7|11297.7|11305.2|11299.2|11302|11296|0
1686887400000|2023-06-16 03:50:00|11304.3|11298.3|11306.1|11300.1|11306.1|11300.1|11304.3|11298.3|0
1686887700000|2023-06-16 03:55:00|11306.3|11300.3|11308.2|11302.2|11308.2|11302.2|11306.3|11300.3|0
1686888000000|2023-06-16 04:00:00|11308.1|11302.1|11308.1|11302.1|11308.2|11302.2|11308.1|11302.1|0
1686888300000|2023-06-16 04:05:00|11306.4|11300.4|11308.2|11302.2|11308.2|11302.2|11306.4|11300.4|0
1686888600000|2023-06-16 04:10:00|11309.9|11303.9|11310|11304|11311.7|11305.7|11309.9|11303.9|0
1686888900000|2023-06-16 04:15:00|11310.8|11304.8|11316.2|11310.2|11316.2|11310.2|11310.8|11304.8|0
1686889800000|2023-06-16 04:30:00|11314.5|11308.5|11312.4|11306.4|11314.5|11308.5|11312.4|11306.4|0
1686890100000|2023-06-16 04:35:00|11313.3|11307.3|11313.3|11307.3|11313.3|11307.3|11312.4|11306.4|0
1686890400000|2023-06-16 04:40:00|11312.4|11306.4|11312.4|11306.4|11314.2|11308.2|11312.4|11306.4|0
1686890700000|2023-06-16 04:45:00|11313.3|11307.3|11312.4|11306.4|11313.3|11307.3|11312.4|11306.4|0
1686891000000|2023-06-16 04:50:00|11312.3|11306.3|11310.6|11304.6|11312.4|11306.4|11310.6|11304.6|0
1686891300000|2023-06-16 04:55:00|11308.9|11302.9|11308.8|11302.8|11308.9|11302.9|11308.8|11302.8|0
1686891600000|2023-06-16 05:00:00|11310.6|11304.6|11307|11301|11310.6|11304.6|11307|11301|0
1686891900000|2023-06-16 05:05:00|11307.9|11301.9|11308.8|11302.8|11310.6|11304.6|11307|11301|0
1686892200000|2023-06-16 05:10:00|11309.7|11303.7|11310.6|11304.6|11312.3|11306.3|11309.7|11303.7|0
1686892500000|2023-06-16 05:15:00|11311.5|11305.5|11310.6|11304.6|11312.4|11306.4|11310.6|11304.6|0
1686892800000|2023-06-16 05:20:00|11312.4|11306.4|11312.4|11306.4|11314.2|11308.2|11311.5|11305.5|0
1686893100000|2023-06-16 05:25:00|11312.5|11306.5|11312.4|11306.4|11314.3|11308.3|11312.4|11306.4|0
1686893400000|2023-06-16 05:30:00|11313.3|11307.3|11314.2|11308.2|11314.3|11308.3|11312.4|11306.4|0
1686893700000|2023-06-16 05:35:00|11316|11310|11316|11310|11316|11310|11315.9|11309.9|0
1686894000000|2023-06-16 05:40:00|11317.8|11311.8|11317.8|11311.8|11317.8|11311.8|11316|11310|0
1686894300000|2023-06-16 05:45:00|11317.7|11311.7|11317.8|11311.8|11317.8|11311.8|11317.7|11311.7|0
1686894600000|2023-06-16 05:50:00|11317.7|11311.7|11317.7|11311.7|11319.5|11313.5|11317.7|11311.7|0
1686894900000|2023-06-16 05:55:00|11316|11310|11322.8|11316.8|11322.8|11316.8|11312.4|11306.4|0
1686895200000|2023-06-16 06:00:00|11324.6|11322.6|11326.1|11324.1|11326.1|11324.1|11318.1|11316.1|191
1686895500000|2023-06-16 06:05:00|11326.6|11324.6|11326.6|11324.6|11332.1|11330.1|11324.6|11322.6|67
1686895800000|2023-06-16 06:10:00|11327.1|11325.1|11325.1|11323.1|11327.1|11325.1|11322.6|11320.6|65
1686896100000|2023-06-16 06:15:00|11326.1|11324.1|11325.1|11323.1|11327.1|11325.1|11322.6|11320.6|58
1686896400000|2023-06-16 06:20:00|11325.6|11323.6|11330.1|11328.1|11332.1|11330.1|11325.1|11323.1|26
1686896700000|2023-06-16 06:25:00|11329.6|11327.6|11319.6|11317.6|11330.6|11328.6|11319.6|11317.6|68
1686897000000|2023-06-16 06:30:00|11320.1|11318.1|11328.1|11326.1|11328.1|11326.1|11316.1|11314.1|69
1686897300000|2023-06-16 06:35:00|11328.6|11326.6|11328.1|11326.1|11332.1|11330.1|11328.1|11326.1|47
1686897600000|2023-06-16 06:40:00|11328.6|11326.6|11328.6|11326.6|11329.1|11327.1|11326.6|11324.6|8
1686897900000|2023-06-16 06:45:00|11329.1|11327.1|11328.1|11326.1|11329.1|11327.1|11326.6|11324.6|23
1686898200000|2023-06-16 06:50:00|11327.6|11325.6|11323.6|11321.6|11331.1|11329.1|11321.1|11319.1|152
1686898500000|2023-06-16 06:55:00|11323.1|11321.1|11314.1|11312.1|11326.6|11324.6|11307.6|11305.6|1136
1686898800000|2023-06-16 07:00:00|11314.6|11312.6|11317.1|11315.1|11323.1|11321.1|11310.1|11308.1|1422
1686899100000|2023-06-16 07:05:00|11316.6|11314.6|11310.6|11308.6|11319.6|11317.6|11308.1|11306.1|516
1686899400000|2023-06-16 07:10:00|11311.1|11309.1|11317.6|11315.6|11324.1|11322.1|11310.6|11308.6|491
1686899700000|2023-06-16 07:15:00|11317.1|11315.1|11328.6|11326.6|11334.1|11332.1|11317.1|11315.1|253
1686900000000|2023-06-16 07:20:00|11329.1|11327.1|11337.6|11335.6|11342.6|11340.6|11328.6|11326.6|353
1686900300000|2023-06-16 07:25:00|11336.6|11334.6|11350.6|11348.6|11354.6|11352.6|11336.6|11334.6|327
1686900600000|2023-06-16 07:30:00|11351.6|11349.6|11355.6|11353.6|11357.1|11355.1|11349.6|11347.6|391
1686900900000|2023-06-16 07:35:00|11356.1|11354.1|11353.6|11351.6|11360.6|11358.6|11349.1|11347.1|395
1686901200000|2023-06-16 07:40:00|11354.6|11352.6|11357.1|11355.1|11359.1|11357.1|11351.6|11349.6|187
1686901500000|2023-06-16 07:45:00|11356.6|11354.6|11363.6|11361.6|11364.6|11362.6|11354.6|11352.6|171
1686901800000|2023-06-16 07:50:00|11364.6|11362.6|11369.1|11367.1|11371.6|11369.6|11364.6|11362.6|130
1686902100000|2023-06-16 07:55:00|11368.6|11366.6|11370.1|11368.1|11374.1|11372.1|11368.6|11366.6|149
1686902400000|2023-06-16 08:00:00|11369.6|11367.6|11375.6|11373.6|11377.6|11375.6|11368.6|11366.6|178
1686902700000|2023-06-16 08:05:00|11375.1|11373.1|11374.6|11372.6|11379.6|11377.6|11372.6|11370.6|206
1686903000000|2023-06-16 08:10:00|11374.1|11372.1|11377.1|11375.1|11381.6|11379.6|11374.1|11372.1|157
1686903300000|2023-06-16 08:15:00|11377.6|11375.6|11386.1|11384.1|11386.6|11384.6|11376.6|11374.6|304
1686903600000|2023-06-16 08:20:00|11385.6|11383.6|11386.6|11384.6|11391.6|11389.6|11382.6|11380.6|302
1686903900000|2023-06-16 08:25:00|11386.1|11384.1|11384.1|11382.1|11389.1|11387.1|11383.1|11381.1|109
1686904200000|2023-06-16 08:30:00|11383.6|11381.6|11386.6|11384.6|11393.6|11391.6|11383.6|11381.6|273
1686904500000|2023-06-16 08:35:00|11387.1|11385.1|11387.1|11385.1|11387.1|11385.1|11382.6|11380.6|259
1686904800000|2023-06-16 08:40:00|11387.6|11385.6|11397.1|11395.1|11398.6|11396.6|11386.1|11384.1|158
1686905100000|2023-06-16 08:45:00|11397.6|11395.6|11391.6|11389.6|11398.6|11396.6|11387.1|11385.1|270
1686905400000|2023-06-16 08:50:00|11392.1|11390.1|11387.6|11385.6|11393.1|11391.1|11385.1|11383.1|136
1686905700000|2023-06-16 08:55:00|11388.1|11386.1|11389.1|11387.1|11391.6|11389.6|11386.1|11384.1|339
1686906000000|2023-06-16 09:00:00|11389.6|11387.6|11389.6|11387.6|11390.6|11388.6|11383.1|11381.1|206
1686906300000|2023-06-16 09:05:00|11390.1|11388.1|11393.6|11391.6|11393.6|11391.6|11388.6|11386.6|352
1686906600000|2023-06-16 09:10:00|11393.1|11391.1|11383.1|11381.1|11395.6|11393.6|11382.6|11380.6|379
1686906900000|2023-06-16 09:15:00|11383.6|11381.6|11377.6|11375.6|11383.6|11381.6|11368.6|11366.6|320
1686907200000|2023-06-16 09:20:00|11377.1|11375.1|11376.6|11374.6|11378.6|11376.6|11373.6|11371.6|114
1686907500000|2023-06-16 09:25:00|11377.1|11375.1|11378.6|11376.6|11383.1|11381.1|11376.6|11374.6|116
1686907800000|2023-06-16 09:30:00|11379.1|11377.1|11384.1|11382.1|11385.6|11383.6|11377.6|11375.6|112
1686908100000|2023-06-16 09:35:00|11384.6|11382.6|11388.6|11386.6|11390.6|11388.6|11383.6|11381.6|80
1686908400000|2023-06-16 09:40:00|11389.1|11387.1|11396.1|11394.1|11396.6|11394.6|11389.1|11387.1|107
1686908700000|2023-06-16 09:45:00|11395.6|11393.6|11398.6|11396.6|11398.6|11396.6|11392.6|11390.6|188
1686909000000|2023-06-16 09:50:00|11399.1|11397.1|11403.6|11401.6|11405.1|11403.1|11396.6|11394.6|447
1686909300000|2023-06-16 09:55:00|11402.6|11400.6|11401.6|11399.6|11405.1|11403.1|11399.1|11397.1|253
1686909600000|2023-06-16 10:00:00|11401.1|11399.1|11396.6|11394.6|11404.6|11402.6|11392.1|11390.1|179
1686909900000|2023-06-16 10:05:00|11397.1|11395.1|11401.1|11399.1|11403.6|11401.6|11396.6|11394.6|102
1686910200000|2023-06-16 10:10:00|11401.6|11399.6|11399.1|11397.1|11405.6|11403.6|11397.6|11395.6|190
1686910500000|2023-06-16 10:15:00|11399.6|11397.6|11396.6|11394.6|11400.6|11398.6|11394.1|11392.1|122
1686910800000|2023-06-16 10:20:00|11396.1|11394.1|11406.1|11404.1|11407.6|11405.6|11395.6|11393.6|201
1686911100000|2023-06-16 10:25:00|11406.6|11404.6|11400.6|11398.6|11406.6|11404.6|11400.1|11398.1|83
1686911400000|2023-06-16 10:30:00|11400.1|11398.1|11402.1|11400.1|11402.6|11400.6|11398.6|11396.6|37
1686911700000|2023-06-16 10:35:00|11401.6|11399.6|11404.6|11402.6|11408.1|11406.1|11401.1|11399.1|85
1686912000000|2023-06-16 10:40:00|11405.6|11403.6|11407.1|11405.1|11408.6|11406.6|11404.6|11402.6|78
1686912300000|2023-06-16 10:45:00|11407.6|11405.6|11410.6|11408.6|11410.6|11408.6|11406.1|11404.1|53
1686912600000|2023-06-16 10:50:00|11411.1|11409.1|11409.1|11407.1|11411.1|11409.1|11404.6|11402.6|115
1686912900000|2023-06-16 10:55:00|11409.6|11407.6|11411.1|11409.1|11412.6|11410.6|11406.6|11404.6|73
1686913200000|2023-06-16 11:00:00|11410.6|11408.6|11418.6|11416.6|11418.6|11416.6|11407.6|11405.6|186
1686913500000|2023-06-16 11:05:00|11418.1|11416.1|11416.1|11414.1|11421.1|11419.1|11413.6|11411.6|139
1686913800000|2023-06-16 11:10:00|11416.6|11414.6|11420.6|11418.6|11420.6|11418.6|11415.6|11413.6|130
1686914100000|2023-06-16 11:15:00|11421.1|11419.1|11421.6|11419.6|11424.6|11422.6|11419.6|11417.6|145
1686914400000|2023-06-16 11:20:00|11422.1|11420.1|11421.1|11419.1|11422.6|11420.6|11417.6|11415.6|249
1686914700000|2023-06-16 11:25:00|11420.6|11418.6|11422.6|11420.6|11423.6|11421.6|11418.6|11416.6|227
1686915000000|2023-06-16 11:30:00|11423.1|11421.1|11427.6|11425.6|11428.1|11426.1|11421.1|11419.1|84
1686915300000|2023-06-16 11:35:00|11428.1|11426.1|11424.6|11422.6|11429.6|11427.6|11424.6|11422.6|128
1686915600000|2023-06-16 11:40:00|11423.7|11421.7|11424.7|11422.7|11426.2|11424.2|11421.7|11419.7|64
1686915900000|2023-06-16 11:45:00|11425.2|11423.2|11418.7|11416.7|11425.7|11423.7|11418.2|11416.2|125
1686916200000|2023-06-16 11:50:00|11419.2|11417.2|11413.2|11411.2|11419.7|11417.7|11413.2|11411.2|95
1686916500000|2023-06-16 11:55:00|11413.7|11411.7|11414.2|11412.2|11415.7|11413.7|11413.2|11411.2|124
1686916800000|2023-06-16 12:00:00|11413.7|11411.7|11414.7|11412.7|11416.2|11414.2|11411.7|11409.7|179
1686917100000|2023-06-16 12:05:00|11414.2|11412.2|11410.7|11408.7|11414.7|11412.7|11409.7|11407.7|165
1686917400000|2023-06-16 12:10:00|11411.2|11409.2|11413.7|11411.7|11415.7|11413.7|11410.7|11408.7|153
1686917700000|2023-06-16 12:15:00|11413.2|11411.2|11416.2|11414.2|11419.7|11417.7|11412.7|11410.7|132
1686918000000|2023-06-16 12:20:00|11416.7|11414.7|11417.7|11415.7|11418.7|11416.7|11415.7|11413.7|122
1686918300000|2023-06-16 12:25:00|11417.2|11415.2|11420.7|11418.7|11421.2|11419.2|11416.7|11414.7|129
1686918600000|2023-06-16 12:30:00|11420.2|11418.2|11430.7|11428.7|11430.7|11428.7|11419.7|11417.7|121
1686918900000|2023-06-16 12:35:00|11429.7|11427.7|11434.7|11432.7|11436.7|11434.7|11428.7|11426.7|184
1686919200000|2023-06-16 12:40:00|11435.2|11433.2|11441.7|11439.7|11442.7|11440.7|11433.2|11431.2|179
1686919500000|2023-06-16 12:45:00|11441.2|11439.2|11444.2|11442.2|11444.2|11442.2|11439.7|11437.7|436
1686919800000|2023-06-16 12:50:00|11444.7|11442.7|11446.7|11444.7|11446.7|11444.7|11442.7|11440.7|212
1686920100000|2023-06-16 12:55:00|11447.2|11445.2|11443.2|11441.2|11451.2|11449.2|11443.2|11441.2|260
1686920400000|2023-06-16 13:00:00|11443.7|11441.7|11436.2|11434.2|11443.7|11441.7|11431.7|11429.7|324
1686920700000|2023-06-16 13:05:00|11435.7|11433.7|11437.7|11435.7|11437.7|11435.7|11431.7|11429.7|210
1686921000000|2023-06-16 13:10:00|11437.2|11435.2|11446.7|11444.7|11447.7|11445.7|11434.7|11432.7|271
1686921300000|2023-06-16 13:15:00|11446.2|11444.2|11443.7|11441.7|11447.2|11445.2|11441.7|11439.7|378
1686921600000|2023-06-16 13:20:00|11444.2|11442.2|11448.2|11446.2|11448.7|11446.7|11443.7|11441.7|174
1686921900000|2023-06-16 13:25:00|11448.7|11446.7|11434.7|11432.7|11448.7|11446.7|11432.2|11430.2|278
1686922200000|2023-06-16 13:30:00|11434.2|11432.2|11429.7|11427.7|11435.7|11433.7|11427.2|11425.2|411
1686922500000|2023-06-16 13:35:00|11429.2|11427.2|11430.2|11428.2|11433.2|11431.2|11423.7|11421.7|307
1686922800000|2023-06-16 13:40:00|11430.7|11428.7|11427.7|11425.7|11431.7|11429.7|11425.2|11423.2|283
1686923100000|2023-06-16 13:45:00|11427.2|11425.2|11421.2|11419.2|11427.2|11425.2|11416.7|11414.7|301
1686923400000|2023-06-16 13:50:00|11421.7|11419.7|11418.2|11416.2|11422.7|11420.7|11416.7|11414.7|200
1686923700000|2023-06-16 13:55:00|11418.7|11416.7|11420.2|11418.2|11424.7|11422.7|11417.7|11415.7|227
1686924000000|2023-06-16 14:00:00|11422.2|11420.2|11417.7|11415.7|11424.7|11422.7|11414.7|11412.7|322
1686924300000|2023-06-16 14:05:00|11417.2|11415.2|11419.7|11417.7|11421.7|11419.7|11415.7|11413.7|184
1686924600000|2023-06-16 14:10:00|11419.2|11417.2|11416.2|11414.2|11425.2|11423.2|11415.2|11413.2|202
1686924900000|2023-06-16 14:15:00|11415.7|11413.7|11414.2|11412.2|11419.2|11417.2|11413.2|11411.2|158
1686925200000|2023-06-16 14:20:00|11414.7|11412.7|11413.2|11411.2|11416.2|11414.2|11409.2|11407.2|231
1686925500000|2023-06-16 14:25:00|11412.7|11410.7|11417.2|11415.2|11418.2|11416.2|11411.2|11409.2|208
1686925800000|2023-06-16 14:30:00|11417.7|11415.7|11414.2|11412.2|11418.2|11416.2|11413.2|11411.2|268
1686926100000|2023-06-16 14:35:00|11413.7|11411.7|11409.2|11407.2|11414.2|11412.2|11406.2|11404.2|202
1686926400000|2023-06-16 14:40:00|11408.7|11406.7|11404.2|11402.2|11409.2|11407.2|11399.2|11397.2|277
1686926700000|2023-06-16 14:45:00|11404.7|11402.7|11415.2|11413.2|11415.2|11413.2|11403.7|11401.7|262
1686927000000|2023-06-16 14:50:00|11414.7|11412.7|11425.2|11423.2|11426.2|11424.2|11414.2|11412.2|211
1686927300000|2023-06-16 14:55:00|11425.7|11423.7|11424.2|11422.2|11429.2|11427.2|11424.2|11422.2|345
1686927600000|2023-06-16 15:00:00|11423.7|11421.7|11417.2|11415.2|11424.2|11422.2|11417.2|11415.2|371
1686927900000|2023-06-16 15:05:00|11418.2|11416.2|11417.7|11415.7|11420.2|11418.2|11413.2|11411.2|440
1686928200000|2023-06-16 15:10:00|11418.2|11416.2|11423.2|11421.2|11424.2|11422.2|11416.2|11414.2|214
1686928500000|2023-06-16 15:15:00|11422.7|11420.7|11418.2|11416.2|11423.7|11421.7|11416.2|11414.2|557
1686928800000|2023-06-16 15:20:00|11419.2|11417.2|11404.2|11402.2|11419.2|11417.2|11402.7|11400.7|1093
1686929100000|2023-06-16 15:25:00|11404.7|11402.7|11385.2|11383.2|11406.2|11404.2|11378.2|11376.2|3422
1686929400000|2023-06-16 15:30:00|11384.2|11382.2|11382.2|11380.2|11388.7|11386.7|11379.7|11377.7|2311
1686929700000|2023-06-16 15:35:00|11381.7|11379.7|11384.2|11382.2|11386.2|11384.2|11380.2|11378.2|437
1686930000000|2023-06-16 15:40:00|11384.7|11382.7|11393.7|11391.7|11394.2|11392.2|11383.2|11381.2|413
1686930300000|2023-06-16 15:45:00|11394.2|11392.2|11389.7|11387.7|11394.7|11392.7|11387.7|11385.7|106
1686930600000|2023-06-16 15:50:00|11389.2|11387.2|11388.2|11386.2|11390.7|11388.7|11386.7|11384.7|46
1686930900000|2023-06-16 15:55:00|11388.7|11386.7|11389.2|11387.2|11390.2|11388.2|11388.7|11386.7|36
1686931200000|2023-06-16 16:00:00|11388.7|11386.7|11387.7|11385.7|11388.7|11386.7|11386.2|11384.2|32
1686931500000|2023-06-16 16:05:00|11387.2|11385.2|11387.2|11385.2|11387.7|11385.7|11384.2|11382.2|25
1686931800000|2023-06-16 16:10:00|11386.7|11384.7|11385.7|11383.7|11387.2|11385.2|11385.7|11383.7|12
1686932100000|2023-06-16 16:15:00|11386.2|11384.2|11389.2|11387.2|11389.2|11387.2|11385.2|11383.2|18
1686932400000|2023-06-16 16:20:00|11389.7|11387.7|11390.7|11388.7|11391.2|11389.2|11389.2|11387.2|33
1686932700000|2023-06-16 16:25:00|11390.2|11388.2|11393.2|11391.2|11393.7|11391.7|11390.2|11388.2|35
1686933000000|2023-06-16 16:30:00|11391.7|11389.7|11396.7|11394.7|11396.7|11394.7|11391.7|11389.7|31
1686933300000|2023-06-16 16:35:00|11396.2|11394.2|11393.7|11391.7|11396.2|11394.2|11392.7|11390.7|13
1686933600000|2023-06-16 16:40:00|11393.2|11391.2|11394.7|11392.7|11395.7|11393.7|11393.2|11391.2|8
1686933900000|2023-06-16 16:45:00|11394.2|11392.2|11397.7|11395.7|11398.2|11396.2|11394.2|11392.2|24
1686934200000|2023-06-16 16:50:00|11396.7|11394.7|11398.7|11396.7|11399.7|11397.7|11396.7|11394.7|14
1686934500000|2023-06-16 16:55:00|11399.2|11397.2|11395.2|11393.2|11399.2|11397.2|11394.2|11392.2|49
1686934800000|2023-06-16 17:00:00|11395.7|11393.7|11396.2|11394.2|11396.7|11394.7|11392.7|11390.7|39
1686935100000|2023-06-16 17:05:00|11396.7|11394.7|11392.2|11390.2|11397.2|11395.2|11391.2|11389.2|36
1686935400000|2023-06-16 17:10:00|11392.7|11390.7|11390.2|11388.2|11392.7|11390.7|11389.2|11387.2|31
1686935700000|2023-06-16 17:15:00|11391.2|11389.2|11389.2|11387.2|11391.2|11389.2|11388.7|11386.7|20
1686936000000|2023-06-16 17:20:00|11389.7|11387.7|11390.7|11388.7|11391.7|11389.7|11386.7|11384.7|39
1686936300000|2023-06-16 17:25:00|11390.2|11388.2|11386.7|11384.7|11391.2|11389.2|11386.7|11384.7|15
1686936600000|2023-06-16 17:30:00|11387.2|11385.2|11386.7|11384.7|11387.7|11385.7|11385.2|11383.2|8
1686936900000|2023-06-16 17:35:00|11387.2|11385.2|11387.7|11385.7|11388.2|11386.2|11386.2|11384.2|22
1686937200000|2023-06-16 17:40:00|11388.2|11386.2|11385.7|11383.7|11388.2|11386.2|11384.2|11382.2|59
1686937500000|2023-06-16 17:45:00|11386.2|11384.2|11383.2|11381.2|11386.7|11384.7|11382.2|11380.2|18
1686937800000|2023-06-16 17:50:00|11383.7|11381.7|11387.7|11385.7|11387.7|11385.7|11382.7|11380.7|12
1686938100000|2023-06-16 17:55:00|11387.2|11385.2|11387.7|11385.7|11387.7|11385.7|11385.7|11383.7|5
1686938400000|2023-06-16 18:00:00|11387.2|11385.2|11384.7|11382.7|11388.7|11386.7|11383.7|11381.7|5
1686938700000|2023-06-16 18:05:00|11384.2|11382.2|11385.7|11383.7|11386.7|11384.7|11384.2|11382.2|9
1686939000000|2023-06-16 18:10:00|11386.2|11384.2|11384.7|11382.7|11386.2|11384.2|11384.7|11382.7|2
1686939300000|2023-06-16 18:15:00|11385.2|11383.2|11385.7|11383.7|11386.7|11384.7|11384.2|11382.2|2
1686939600000|2023-06-16 18:20:00|11385.2|11383.2|11385.7|11383.7|11386.7|11384.7|11384.7|11382.7|3
1686939900000|2023-06-16 18:25:00|11386.2|11384.2|11387.7|11385.7|11388.7|11386.7|11386.2|11384.2|3
1686940200000|2023-06-16 18:30:00|11388.2|11386.2|11382.2|11380.2|11388.2|11386.2|11381.2|11379.2|33
1686940500000|2023-06-16 18:35:00|11382.7|11380.7|11382.7|11380.7|11383.2|11381.2|11380.7|11378.7|8
1686940800000|2023-06-16 18:40:00|11383.2|11381.2|11381.7|11379.7|11383.2|11381.2|11380.2|11378.2|5
1686941100000|2023-06-16 18:45:00|11381.2|11379.2|11380.7|11378.7|11381.7|11379.7|11379.7|11377.7|5
1686941400000|2023-06-16 18:50:00|11381.2|11379.2|11379.7|11377.7|11381.7|11379.7|11379.7|11377.7|2
1686941700000|2023-06-16 18:55:00|11380.2|11378.2|11376.2|11374.2|11380.7|11378.7|11376.2|11374.2|42
1686942000000|2023-06-16 19:00:00|11375.7|11373.7|11375.2|11373.2|11375.7|11373.7|11370.7|11368.7|47
1686942300000|2023-06-16 19:05:00|11374.7|11372.7|11375.7|11373.7|11376.7|11374.7|11374.2|11372.2|23
1686942600000|2023-06-16 19:10:00|11375.2|11373.2|11370.7|11368.7|11375.2|11373.2|11370.7|11368.7|29
1686942900000|2023-06-16 19:15:00|11370.2|11368.2|11372.7|11370.7|11372.7|11370.7|11368.7|11366.7|35
1686943200000|2023-06-16 19:20:00|11373.2|11371.2|11378.2|11376.2|11378.2|11376.2|11373.2|11371.2|14
1686943500000|2023-06-16 19:25:00|11377.7|11375.7|11376.2|11374.2|11377.7|11375.7|11374.7|11372.7|48
1686943800000|2023-06-16 19:30:00|11375.7|11373.7|11377.7|11375.7|11378.7|11376.7|11372.7|11370.7|75
1686944100000|2023-06-16 19:35:00|11378.2|11376.2|11375.2|11373.2|11378.2|11376.2|11373.2|11371.2|15
1686944400000|2023-06-16 19:40:00|11374.7|11372.7|11368.7|11366.7|11374.7|11372.7|11368.2|11366.2|16
1686944700000|2023-06-16 19:45:00|11368.2|11366.2|11373.2|11371.2|11373.2|11371.2|11366.2|11364.2|57
1686945000000|2023-06-16 19:50:00|11372.7|11370.7|11371.7|11369.7|11372.7|11370.7|11367.7|11365.7|37
1686945300000|2023-06-16 19:55:00|11372.2|11370.2|11379.4|11373.4|11379.7|11377.7|11369.2|11367.2|129
1686945600000|2023-06-16 20:00:00|11383.8|11377.8|11385.6|11379.6|11392.6|11386.6|11382|11376|0
1686945900000|2023-06-16 20:05:00|11386.1|11380.1|11387.9|11381.9|11390.1|11384.1|11385.2|11379.2|0
1686946200000|2023-06-16 20:10:00|11388.3|11382.3|11383.4|11377.4|11388.3|11382.3|11382.5|11376.5|0
1686946500000|2023-06-16 20:15:00|11383.8|11377.8|11384.7|11378.7|11384.7|11378.7|11381.8|11375.8|0
1686946800000|2023-06-16 20:20:00|11385.2|11379.2|11386.1|11380.1|11387.4|11381.4|11384.7|11378.7|0
1686947100000|2023-06-16 20:25:00|11387|11381|11387.4|11381.4|11387.9|11381.9|11386.5|11380.5|0
1686947400000|2023-06-16 20:30:00|11387.9|11381.9|11388.8|11382.8|11389.9|11383.9|11387.9|11381.9|0
1686947700000|2023-06-16 20:35:00|11388.3|11382.3|11383.6|11377.6|11388.8|11382.8|11383.4|11377.4|0
1686948000000|2023-06-16 20:40:00|11383.4|11377.4|11381.2|11375.2|11384.7|11378.7|11379.8|11373.8|0
1686948300000|2023-06-16 20:45:00|11381.6|11375.6|11383|11377|11383.4|11377.4|11381.2|11375.2|0
1686948600000|2023-06-16 20:50:00|11383.4|11377.4|11382.1|11376.1|11384.3|11378.3|11381.6|11375.6|0
1686948900000|2023-06-16 20:55:00|11381.6|11375.6|11382.9|11376.9|11383.6|11377.6|11378.5|11372.5|0
1687125600000|2023-06-18 22:00:00|11387.9|11381.9|11389.1|11383.1|11389.3|11383.3|11386.6|11380.6|0
1687125900000|2023-06-18 22:05:00|11388.8|11382.8|11388.4|11382.4|11389.7|11383.7|11387.7|11381.7|0
1687126200000|2023-06-18 22:10:00|11388.6|11382.6|11387.5|11381.5|11390.2|11384.2|11384.4|11378.4|0
1687126500000|2023-06-18 22:15:00|11387.9|11381.9|11387.5|11381.5|11388.4|11382.4|11386.2|11380.2|0
1687126800000|2023-06-18 22:20:00|11387.3|11381.3|11387.9|11381.9|11387.9|11381.9|11384.8|11378.8|0
1687127100000|2023-06-18 22:25:00|11388.4|11382.4|11387.5|11381.5|11388.8|11382.8|11387.1|11381.1|0
1687127400000|2023-06-18 22:30:00|11387.9|11381.9|11386.2|11380.2|11387.9|11381.9|11385.7|11379.7|0
1687127700000|2023-06-18 22:35:00|11386.4|11380.4|11386.2|11380.2|11386.6|11380.6|11385.7|11379.7|0
1687128000000|2023-06-18 22:40:00|11386.4|11380.4|11386.6|11380.6|11387.1|11381.1|11386.2|11380.2|0
1687128300000|2023-06-18 22:45:00|11387.1|11381.1|11387.5|11381.5|11388.4|11382.4|11386.6|11380.6|0
1687128600000|2023-06-18 22:50:00|11387.2|11381.2|11386.9|11380.9|11387.2|11381.2|11386.3|11380.3|0
1687128900000|2023-06-18 22:55:00|11386.8|11380.8|11386.9|11380.9|11387.2|11381.2|11386.3|11380.3|0
1687129200000|2023-06-18 23:00:00|11387|11381|11387.2|11381.2|11387.6|11381.6|11386.3|11380.3|0
1687129500000|2023-06-18 23:05:00|11386.9|11380.9|11386.3|11380.3|11386.9|11380.9|11385.9|11379.9|0
1687129800000|2023-06-18 23:10:00|11386.5|11380.5|11386.2|11380.2|11386.9|11380.9|11385.8|11379.8|0
1687130100000|2023-06-18 23:15:00|11386.7|11380.7|11385.8|11379.8|11386.7|11380.7|11385.8|11379.8|0
1687130400000|2023-06-18 23:20:00|11386|11380|11384.9|11378.9|11386|11380|11384.9|11378.9|0
1687130700000|2023-06-18 23:25:00|11385.1|11379.1|11385.3|11379.3|11385.3|11379.3|11384.9|11378.9|0
1687131000000|2023-06-18 23:30:00|11385.8|11379.8|11385.3|11379.3|11386.2|11380.2|11385.3|11379.3|0
1687131300000|2023-06-18 23:35:00|11384.9|11378.9|11381.7|11375.7|11385.3|11379.3|11381.7|11375.7|0
1687131600000|2023-06-18 23:40:00|11381.6|11375.6|11384.4|11378.4|11384.4|11378.4|11381.3|11375.3|0
1687131900000|2023-06-18 23:45:00|11384.2|11378.2|11383.5|11377.5|11384.4|11378.4|11382.6|11376.6|0
1687132200000|2023-06-18 23:50:00|11383.3|11377.3|11382.2|11376.2|11384|11378|11381.3|11375.3|0
1687132500000|2023-06-18 23:55:00|11381.8|11375.8|11381.7|11375.7|11382.6|11376.6|11381.3|11375.3|0
1687132800000|2023-06-19 00:00:00|11381.6|11375.6|11375.9|11369.9|11381.7|11375.7|11375.9|11369.9|0
1687133100000|2023-06-19 00:05:00|11375.7|11369.7|11373.7|11367.7|11376.8|11370.8|11373.1|11367.1|0
1687133400000|2023-06-19 00:10:00|11373.3|11367.3|11374.5|11368.5|11376.3|11370.3|11372.2|11366.2|0
1687133700000|2023-06-19 00:15:00|11374.7|11368.7|11368|11362|11375.4|11369.4|11364.5|11358.5|0
1687134000000|2023-06-19 00:20:00|11369.8|11363.8|11368.1|11362.1|11371.6|11365.6|11368|11362|0
1687134300000|2023-06-19 00:25:00|11368|11362|11368|11362|11368.1|11362.1|11368|11362|0
1687134600000|2023-06-19 00:30:00|11366.2|11360.2|11362.7|11356.7|11366.2|11360.2|11362.6|11356.6|0
1687134900000|2023-06-19 00:35:00|11362.6|11356.6|11362.7|11356.7|11364.5|11358.5|11362.6|11356.6|0
1687135200000|2023-06-19 00:40:00|11362.6|11356.6|11362.7|11356.7|11364.5|11358.5|11362.6|11356.6|0
1687135500000|2023-06-19 00:45:00|11364.4|11358.4|11364.5|11358.5|11364.5|11358.5|11364.4|11358.4|0
1687135800000|2023-06-19 00:50:00|11364.4|11358.4|11364.5|11358.5|11366.2|11360.2|11364.4|11358.4|0
1687136100000|2023-06-19 00:55:00|11364.4|11358.4|11364.5|11358.5|11364.5|11358.5|11364.4|11358.4|0
1687136400000|2023-06-19 01:00:00|11362.7|11356.7|11362.7|11356.7|11364.5|11358.5|11360.9|11354.9|0
1687136700000|2023-06-19 01:05:00|11362.8|11356.8|11361|11355|11364.6|11358.6|11361|11355|0
1687137000000|2023-06-19 01:10:00|11362.7|11356.7|11361|11355|11362.7|11356.7|11360.9|11354.9|0
1687137300000|2023-06-19 01:15:00|11362.7|11356.7|11359.2|11353.2|11362.8|11356.8|11359.2|11353.2|0
1687137600000|2023-06-19 01:20:00|11361|11355|11357.4|11351.4|11361|11355|11357.4|11351.4|0
1687138200000|2023-06-19 01:30:00|11359.2|11353.2|11357.4|11351.4|11359.2|11353.2|11357.4|11351.4|0
1687138500000|2023-06-19 01:35:00|11359.2|11353.2|11357.4|11351.4|11359.2|11353.2|11357.4|11351.4|0
1687138800000|2023-06-19 01:40:00|11359.2|11353.2|11357.3|11351.3|11359.2|11353.2|11357.3|11351.3|0
1687139100000|2023-06-19 01:45:00|11357.4|11351.4|11359.1|11353.1|11359.2|11353.2|11357.3|11351.3|0
1687139400000|2023-06-19 01:50:00|11359.3|11353.3|11359.3|11353.3|11359.3|11353.3|11357.5|11351.5|0
1687139700000|2023-06-19 01:55:00|11357.5|11351.5|11357.5|11351.5|11357.5|11351.5|11355.8|11349.8|0
1687140000000|2023-06-19 02:00:00|11359.3|11353.3|11361.1|11355.1|11361.1|11355.1|11359.3|11353.3|0
1687140300000|2023-06-19 02:05:00|11361|11355|11362.9|11356.9|11362.9|11356.9|11359.3|11353.3|0
1687140600000|2023-06-19 02:10:00|11362.8|11356.8|11362.9|11356.9|11362.9|11356.9|11361.1|11355.1|0
1687140900000|2023-06-19 02:15:00|11362.8|11356.8|11362.8|11356.8|11362.8|11356.8|11362.8|11356.8|0
1687141200000|2023-06-19 02:20:00|11361|11355|11362.8|11356.8|11362.8|11356.8|11361|11355|0
1687141500000|2023-06-19 02:25:00|11362.9|11356.9|11366.4|11360.4|11366.4|11360.4|11362.8|11356.8|0
1687141800000|2023-06-19 02:30:00|11361.2|11355.2|11359.4|11353.4|11361.2|11355.2|11359.4|11353.4|0
1687142100000|2023-06-19 02:35:00|11359.5|11353.5|11359.4|11353.4|11359.5|11353.5|11359.4|11353.4|0
1687142400000|2023-06-19 02:40:00|11359.5|11353.5|11359.4|11353.4|11361.2|11355.2|11359.4|11353.4|0
1687142700000|2023-06-19 02:45:00|11364.7|11358.7|11366.4|11360.4|11366.4|11360.4|11362.9|11356.9|0
1687143000000|2023-06-19 02:50:00|11364.7|11358.7|11364.7|11358.7|11366.5|11360.5|11364.7|11358.7|0
1687143600000|2023-06-19 03:00:00|11359.5|11353.5|11359.4|11353.4|11359.5|11353.5|11359.4|11353.4|0
1687143900000|2023-06-19 03:05:00|11359.5|11353.5|11359.4|11353.4|11359.5|11353.5|11359.4|11353.4|0
1687144200000|2023-06-19 03:10:00|11359.5|11353.5|11359.5|11353.5|11359.5|11353.5|11359.5|11353.5|0
1687144800000|2023-06-19 03:20:00|11361.1|11355.1|11367.9|11361.9|11367.9|11361.9|11361.1|11355.1|0
1687145400000|2023-06-19 03:30:00|11366.2|11360.2|11367.9|11361.9|11367.9|11361.9|11366.2|11360.2|0
1687145700000|2023-06-19 03:35:00|11366.2|11360.2|11364.3|11358.3|11366.2|11360.2|11364.3|11358.3|0
1687146000000|2023-06-19 03:40:00|11366.1|11360.1|11364.3|11358.3|11366.1|11360.1|11364.3|11358.3|0
1687146300000|2023-06-19 03:45:00|11362.5|11356.5|11360.7|11354.7|11362.5|11356.5|11360.6|11354.6|0
1687146600000|2023-06-19 03:50:00|11362.5|11356.5|11360.6|11354.6|11362.5|11356.5|11358.9|11352.9|0
1687146900000|2023-06-19 03:55:00|11360.7|11354.7|11360.7|11354.7|11362.5|11356.5|11360.6|11354.6|0
1687147200000|2023-06-19 04:00:00|11360.6|11354.6|11358.9|11352.9|11360.7|11354.7|11358.8|11352.8|0
1687147500000|2023-06-19 04:05:00|11358.8|11352.8|11360.6|11354.6|11360.6|11354.6|11358.8|11352.8|0
1687147800000|2023-06-19 04:10:00|11358.9|11352.9|11358.9|11352.9|11358.9|11352.9|11358.9|11352.9|0
1687148100000|2023-06-19 04:15:00|11360.6|11354.6|11358.8|11352.8|11360.7|11354.7|11358.8|11352.8|0
1687148400000|2023-06-19 04:20:00|11358.9|11352.9|11358.9|11352.9|11360.7|11354.7|11358.8|11352.8|0
1687148700000|2023-06-19 04:25:00|11360.7|11354.7|11358.9|11352.9|11360.7|11354.7|11358.9|11352.9|0
1687149000000|2023-06-19 04:30:00|11357.1|11351.1|11359.1|11353.1|11359.1|11353.1|11357.1|11351.1|0
1687149300000|2023-06-19 04:35:00|11359|11353|11360.8|11354.8|11360.8|11354.8|11359|11353|0
1687149600000|2023-06-19 04:40:00|11360.9|11354.9|11359.1|11353.1|11360.9|11354.9|11359.1|11353.1|0
1687149900000|2023-06-19 04:45:00|11359|11353|11357.9|11351.9|11359.7|11353.7|11357.9|11351.9|0
1687150200000|2023-06-19 04:50:00|11359.6|11353.6|11359.7|11353.7|11359.7|11353.7|11359.6|11353.6|0
1687150500000|2023-06-19 04:55:00|11357.9|11351.9|11357.9|11351.9|11359.7|11353.7|11357.9|11351.9|0
1687150800000|2023-06-19 05:00:00|11356.2|11350.2|11357.9|11351.9|11357.9|11351.9|11356.1|11350.1|0
1687151100000|2023-06-19 05:05:00|11359.7|11353.7|11358.8|11352.8|11359.7|11353.7|11357.9|11351.9|0
1687151400000|2023-06-19 05:10:00|11358|11352|11359.7|11353.7|11361.5|11355.5|11358|11352|0
1687151700000|2023-06-19 05:15:00|11358.9|11352.9|11358|11352|11359.7|11353.7|11357.9|11351.9|0
1687152000000|2023-06-19 05:20:00|11358.8|11352.8|11359.8|11353.8|11360.7|11354.7|11358|11352|0
1687152300000|2023-06-19 05:25:00|11359.7|11353.7|11361.5|11355.5|11361.5|11355.5|11359.7|11353.7|0
1687152600000|2023-06-19 05:30:00|11361.6|11355.6|11365.1|11359.1|11365.1|11359.1|11361.5|11355.5|0
1687152900000|2023-06-19 05:35:00|11366|11360|11365.1|11359.1|11366.9|11360.9|11365.1|11359.1|0
1687153200000|2023-06-19 05:40:00|11365.2|11359.2|11366.1|11360.1|11367|11361|11365.2|11359.2|0
1687153500000|2023-06-19 05:45:00|11367|11361|11367|11361|11367|11361|11366.1|11360.1|0
1687154100000|2023-06-19 05:55:00|11368.8|11362.8|11367|11361|11368.8|11362.8|11367|11361|0
1687154400000|2023-06-19 06:00:00|11364.7|11362.7|11360.2|11358.2|11377.2|11375.2|11359.2|11357.2|125
1687154700000|2023-06-19 06:05:00|11359.7|11357.7|11360.2|11358.2|11363.2|11361.2|11355.7|11353.7|55
1687155000000|2023-06-19 06:10:00|11360.7|11358.7|11359.7|11357.7|11361.7|11359.7|11359.2|11357.2|19
1687155300000|2023-06-19 06:15:00|11359.2|11357.2|11353.7|11351.7|11359.2|11357.2|11353.7|11351.7|5
1687155600000|2023-06-19 06:20:00|11354.2|11352.2|11356.7|11354.7|11357.2|11355.2|11352.7|11350.7|22
1687155900000|2023-06-19 06:25:00|11357.2|11355.2|11349.7|11347.7|11358.2|11356.2|11349.7|11347.7|109
1687156200000|2023-06-19 06:30:00|11350.7|11348.7|11349.7|11347.7|11350.7|11348.7|11349.2|11347.2|47
1687156500000|2023-06-19 06:35:00|11349.2|11347.2|11349.7|11347.7|11350.7|11348.7|11349.2|11347.2|73
1687156800000|2023-06-19 06:40:00|11350.7|11348.7|11358.7|11356.7|11359.2|11357.2|11349.2|11347.2|48
1687157100000|2023-06-19 06:45:00|11359.2|11357.2|11360.7|11358.7|11361.7|11359.7|11359.2|11357.2|14
1687157400000|2023-06-19 06:50:00|11361.2|11359.2|11364.2|11362.2|11364.7|11362.7|11361.2|11359.2|35
1687157700000|2023-06-19 06:55:00|11364.7|11362.7|11363.7|11361.7|11369.2|11367.2|11362.7|11360.7|124
1687158000000|2023-06-19 07:00:00|11363.2|11361.2|11359.2|11357.2|11374.7|11372.7|11354.7|11352.7|649
1687158300000|2023-06-19 07:05:00|11359.7|11357.7|11356.7|11354.7|11359.7|11357.7|11347.7|11345.7|585
1687158600000|2023-06-19 07:10:00|11355.2|11353.2|11360.7|11358.7|11361.7|11359.7|11349.7|11347.7|206
1687158900000|2023-06-19 07:15:00|11358.7|11356.7|11344.2|11342.2|11358.7|11356.7|11342.7|11340.7|174
1687159200000|2023-06-19 07:20:00|11343.7|11341.7|11334.2|11332.2|11343.7|11341.7|11332.2|11330.2|299
1687159500000|2023-06-19 07:25:00|11334.7|11332.7|11339.7|11337.7|11339.7|11337.7|11331.7|11329.7|208
1687159800000|2023-06-19 07:30:00|11339.2|11337.2|11352.2|11350.2|11354.2|11352.2|11339.2|11337.2|305
1687160100000|2023-06-19 07:35:00|11352.7|11350.7|11355.7|11353.7|11356.7|11354.7|11347.2|11345.2|197
1687160400000|2023-06-19 07:40:00|11355.2|11353.2|11352.2|11350.2|11355.7|11353.7|11348.2|11346.2|638
1687160700000|2023-06-19 07:45:00|11352.7|11350.7|11351.2|11349.2|11356.7|11354.7|11350.7|11348.7|456
1687161000000|2023-06-19 07:50:00|11351.7|11349.7|11358.2|11356.2|11358.7|11356.7|11350.2|11348.2|141
1687161300000|2023-06-19 07:55:00|11357.7|11355.7|11350.7|11348.7|11358.7|11356.7|11348.7|11346.7|122
1687161600000|2023-06-19 08:00:00|11350.2|11348.2|11350.7|11348.7|11353.7|11351.7|11347.7|11345.7|172
1687161900000|2023-06-19 08:05:00|11350.2|11348.2|11352.2|11350.2|11353.7|11351.7|11347.7|11345.7|123
1687162200000|2023-06-19 08:10:00|11352.7|11350.7|11350.7|11348.7|11355.7|11353.7|11348.7|11346.7|139
1687162500000|2023-06-19 08:15:00|11351.2|11349.2|11345.7|11343.7|11353.2|11351.2|11344.2|11342.2|94
1687162800000|2023-06-19 08:20:00|11345.2|11343.2|11339.2|11337.2|11345.2|11343.2|11335.7|11333.7|106
1687163100000|2023-06-19 08:25:00|11338.7|11336.7|11337.7|11335.7|11341.7|11339.7|11336.2|11334.2|88
1687163400000|2023-06-19 08:30:00|11335.7|11333.7|11331.7|11329.7|11338.7|11336.7|11331.7|11329.7|114
1687163700000|2023-06-19 08:35:00|11331.2|11329.2|11333.7|11331.7|11336.2|11334.2|11329.7|11327.7|90
1687164000000|2023-06-19 08:40:00|11334.2|11332.2|11344.7|11342.7|11345.7|11343.7|11333.7|11331.7|208
1687164300000|2023-06-19 08:45:00|11345.2|11343.2|11336.7|11334.7|11346.7|11344.7|11334.7|11332.7|47
1687164600000|2023-06-19 08:50:00|11336.2|11334.2|11337.7|11335.7|11340.7|11338.7|11335.7|11333.7|84
1687164900000|2023-06-19 08:55:00|11338.2|11336.2|11337.2|11335.2|11340.7|11338.7|11336.7|11334.7|72
1687165200000|2023-06-19 09:00:00|11336.7|11334.7|11336.7|11334.7|11337.7|11335.7|11332.7|11330.7|107
1687165500000|2023-06-19 09:05:00|11337.2|11335.2|11347.7|11345.7|11348.7|11346.7|11336.7|11334.7|63
1687165800000|2023-06-19 09:10:00|11348.2|11346.2|11351.7|11349.7|11351.7|11349.7|11346.7|11344.7|120
1687166100000|2023-06-19 09:15:00|11350.7|11348.7|11351.7|11349.7|11352.7|11350.7|11348.7|11346.7|95
1687166400000|2023-06-19 09:20:00|11351.2|11349.2|11354.2|11352.2|11354.2|11352.2|11349.2|11347.2|81
1687166700000|2023-06-19 09:25:00|11354.7|11352.7|11349.2|11347.2|11354.7|11352.7|11348.2|11346.2|35
1687167000000|2023-06-19 09:30:00|11348.7|11346.7|11350.7|11348.7|11351.7|11349.7|11347.2|11345.2|47
1687167300000|2023-06-19 09:35:00|11350.2|11348.2|11343.7|11341.7|11350.7|11348.7|11341.7|11339.7|154
1687167600000|2023-06-19 09:40:00|11342.7|11340.7|11342.7|11340.7|11343.7|11341.7|11339.7|11337.7|150
1687167900000|2023-06-19 09:45:00|11342.2|11340.2|11345.7|11343.7|11346.2|11344.2|11342.2|11340.2|158
1687168200000|2023-06-19 09:50:00|11345.2|11343.2|11347.7|11345.7|11350.2|11348.2|11344.7|11342.7|240
1687168500000|2023-06-19 09:55:00|11348.2|11346.2|11351.2|11349.2|11352.7|11350.7|11347.7|11345.7|174
1687168800000|2023-06-19 10:00:00|11351.7|11349.7|11346.7|11344.7|11352.7|11350.7|11345.7|11343.7|79
1687169100000|2023-06-19 10:05:00|11345.7|11343.7|11345.7|11343.7|11346.7|11344.7|11342.7|11340.7|210
1687169400000|2023-06-19 10:10:00|11346.2|11344.2|11345.2|11343.2|11347.7|11345.7|11342.7|11340.7|123
1687169700000|2023-06-19 10:15:00|11344.7|11342.7|11346.7|11344.7|11348.7|11346.7|11344.2|11342.2|124
1687170000000|2023-06-19 10:20:00|11346.2|11344.2|11347.7|11345.7|11348.7|11346.7|11345.2|11343.2|133
1687170300000|2023-06-19 10:25:00|11348.2|11346.2|11349.2|11347.2|11349.2|11347.2|11346.2|11344.2|100
1687170600000|2023-06-19 10:30:00|11348.7|11346.7|11344.2|11342.2|11349.7|11347.7|11343.7|11341.7|55
1687170900000|2023-06-19 10:35:00|11343.7|11341.7|11341.2|11339.2|11344.2|11342.2|11339.7|11337.7|97
1687171200000|2023-06-19 10:40:00|11341.7|11339.7|11336.2|11334.2|11341.7|11339.7|11335.7|11333.7|126
1687171500000|2023-06-19 10:45:00|11335.7|11333.7|11334.7|11332.7|11339.2|11337.2|11334.7|11332.7|76
1687171800000|2023-06-19 10:50:00|11335.2|11333.2|11335.2|11333.2|11336.7|11334.7|11333.7|11331.7|107
1687172100000|2023-06-19 10:55:00|11334.7|11332.7|11332.7|11330.7|11335.7|11333.7|11331.7|11329.7|137
1687172400000|2023-06-19 11:00:00|11333.2|11331.2|11334.7|11332.7|11335.7|11333.7|11331.7|11329.7|113
1687172700000|2023-06-19 11:05:00|11334.2|11332.2|11336.2|11334.2|11336.7|11334.7|11332.7|11330.7|129
1687173000000|2023-06-19 11:10:00|11336.7|11334.7|11336.7|11334.7|11337.2|11335.2|11333.7|11331.7|64
1687173300000|2023-06-19 11:15:00|11337.2|11335.2|11336.7|11334.7|11337.7|11335.7|11335.7|11333.7|336
1687173600000|2023-06-19 11:20:00|11337.2|11335.2|11336.7|11334.7|11338.7|11336.7|11335.7|11333.7|107
1687173900000|2023-06-19 11:25:00|11336.2|11334.2|11335.7|11333.7|11337.2|11335.2|11334.7|11332.7|72
1687174200000|2023-06-19 11:30:00|11335.2|11333.2|11340.2|11338.2|11340.7|11338.7|11333.7|11331.7|86
1687174500000|2023-06-19 11:35:00|11339.7|11337.7|11344.7|11342.7|11345.2|11343.2|11338.2|11336.2|46
1687174800000|2023-06-19 11:40:00|11345|11343|11345|11343|11346|11344|11342|11340|42
1687175100000|2023-06-19 11:45:00|11344.5|11342.5|11344|11342|11349|11347|11344|11342|156
1687175400000|2023-06-19 11:50:00|11343.5|11341.5|11337|11335|11344|11342|11336.5|11334.5|78
1687175700000|2023-06-19 11:55:00|11337.5|11335.5|11332|11330|11338|11336|11329|11327|123
1687176000000|2023-06-19 12:00:00|11331.5|11329.5|11328|11326|11333|11331|11327|11325|62
1687176300000|2023-06-19 12:05:00|11327.5|11325.5|11329|11327|11329|11327|11325.5|11323.5|73
1687176600000|2023-06-19 12:10:00|11328.5|11326.5|11324|11322|11329.5|11327.5|11323.5|11321.5|74
1687176900000|2023-06-19 12:15:00|11325|11323|11322.5|11320.5|11326.5|11324.5|11321|11319|88
1687177200000|2023-06-19 12:20:00|11322|11320|11324|11322|11324.5|11322.5|11321.5|11319.5|44
1687177500000|2023-06-19 12:25:00|11324.5|11322.5|11332.5|11330.5|11333|11331|11324.5|11322.5|65
1687177800000|2023-06-19 12:30:00|11333|11331|11335|11333|11337|11335|11332.5|11330.5|76
1687178100000|2023-06-19 12:35:00|11334.5|11332.5|11333|11331|11336|11334|11332|11330|83
1687178400000|2023-06-19 12:40:00|11332.5|11330.5|11325|11323|11333|11331|11325|11323|46
1687178700000|2023-06-19 12:45:00|11325.5|11323.5|11329|11327|11330|11328|11324|11322|84
1687179000000|2023-06-19 12:50:00|11329.5|11327.5|11337|11335|11337|11335|11329|11327|72
1687179300000|2023-06-19 12:55:00|11337.5|11335.5|11337|11335|11338|11336|11334|11332|64
1687179600000|2023-06-19 13:00:00|11336.5|11334.5|11331.5|11329.5|11338|11336|11331.5|11329.5|76
1687179900000|2023-06-19 13:05:00|11331|11329|11325|11323|11331|11329|11325|11323|121
1687180200000|2023-06-19 13:10:00|11324|11322|11327|11325|11328|11326|11322.5|11320.5|80
1687180500000|2023-06-19 13:15:00|11327.5|11325.5|11321.5|11319.5|11328|11326|11321|11319|84
1687180800000|2023-06-19 13:20:00|11322|11320|11321.5|11319.5|11322.5|11320.5|11320|11318|91
1687181100000|2023-06-19 13:25:00|11322|11320|11316.5|11314.5|11324|11322|11316|11314|91
1687181400000|2023-06-19 13:30:00|11317|11315|11322|11320|11322|11320|11314.5|11312.5|130
1687181700000|2023-06-19 13:35:00|11321.5|11319.5|11313|11311|11322.5|11320.5|11312.5|11310.5|184
1687182000000|2023-06-19 13:40:00|11313.5|11311.5|11317|11315|11319|11317|11313|11311|104
1687182300000|2023-06-19 13:45:00|11317.5|11315.5|11317|11315|11319|11317|11315|11313|131
1687182600000|2023-06-19 13:50:00|11318|11316|11309|11307|11318|11316|11307.5|11305.5|192
1687182900000|2023-06-19 13:55:00|11308.5|11306.5|11309|11307|11310.5|11308.5|11308|11306|110
1687183200000|2023-06-19 14:00:00|11309.5|11307.5|11304.5|11302.5|11311.5|11309.5|11304|11302|189
1687183500000|2023-06-19 14:05:00|11304|11302|11298.5|11296.5|11306|11304|11298|11296|188
1687183800000|2023-06-19 14:10:00|11298.4|11296.4|11296.4|11294.4|11298.9|11296.9|11291.9|11289.9|433
1687184100000|2023-06-19 14:15:00|11296.9|11294.9|11302.9|11300.9|11304.4|11302.4|11296.9|11294.9|166
1687184400000|2023-06-19 14:20:00|11302.4|11300.4|11303.4|11301.4|11304.9|11302.9|11300.9|11298.9|127
1687184700000|2023-06-19 14:25:00|11303.9|11301.9|11303.9|11301.9|11306.4|11304.4|11302.4|11300.4|102
1687185000000|2023-06-19 14:30:00|11303.4|11301.4|11303.9|11301.9|11306.9|11304.9|11300.9|11298.9|207
1687185300000|2023-06-19 14:35:00|11303.4|11301.4|11298.9|11296.9|11303.9|11301.9|11298.4|11296.4|153
1687185600000|2023-06-19 14:40:00|11299.4|11297.4|11300.9|11298.9|11302.9|11300.9|11296.9|11294.9|140
1687185900000|2023-06-19 14:45:00|11301.4|11299.4|11301.9|11299.9|11301.9|11299.9|11297.4|11295.4|90
1687186200000|2023-06-19 14:50:00|11302.4|11300.4|11296.9|11294.9|11303.9|11301.9|11295.9|11293.9|145
1687186500000|2023-06-19 14:55:00|11296.4|11294.4|11295.9|11293.9|11298.9|11296.9|11293.9|11291.9|189
1687186800000|2023-06-19 15:00:00|11296.4|11294.4|11299.9|11297.9|11300.9|11298.9|11296.4|11294.4|165
1687187100000|2023-06-19 15:05:00|11298.9|11296.9|11293.9|11291.9|11299.4|11297.4|11292.4|11290.4|179
1687187400000|2023-06-19 15:10:00|11294.4|11292.4|11294.9|11292.9|11296.9|11294.9|11292.9|11290.9|274
1687187700000|2023-06-19 15:15:00|11295.4|11293.4|11297.4|11295.4|11297.9|11295.9|11293.4|11291.4|348
1687188000000|2023-06-19 15:20:00|11297.9|11295.9|11306.9|11304.9|11306.9|11304.9|11297.4|11295.4|678
1687188300000|2023-06-19 15:25:00|11305.9|11303.9|11303.4|11301.4|11306.9|11304.9|11301.9|11299.9|1281
1687188600000|2023-06-19 15:30:00|11302.9|11300.9|11304.9|11302.9|11306.9|11304.9|11302.9|11300.9|646
1687188900000|2023-06-19 15:35:00|11304.4|11302.4|11306.9|11304.9|11307.9|11305.9|11303.9|11301.9|98
1687189200000|2023-06-19 15:40:00|11307.9|11305.9|11308.9|11306.9|11309.9|11307.9|11307.9|11305.9|79
1687189500000|2023-06-19 15:45:00|11308.4|11306.4|11309.9|11307.9|11309.9|11307.9|11308.4|11306.4|24
1687189800000|2023-06-19 15:50:00|11309.4|11307.4|11308.9|11306.9|11309.4|11307.4|11308.4|11306.4|3
1687190100000|2023-06-19 15:55:00|11308.4|11306.4|11313.9|11311.9|11313.9|11311.9|11307.9|11305.9|40
1687190400000|2023-06-19 16:00:00|11313.4|11311.4|11311.9|11309.9|11313.9|11311.9|11311.9|11309.9|9
1687190700000|2023-06-19 16:05:00|11311.4|11309.4|11311.4|11309.4|11311.4|11309.4|11310.9|11308.9|1
1687191000000|2023-06-19 16:10:00|11311.9|11309.9|11313.9|11311.9|11313.9|11311.9|11311.9|11309.9|64
1687191300000|2023-06-19 16:15:00|11313.4|11311.4|11314.9|11312.9|11314.9|11312.9|11313.4|11311.4|22
1687191600000|2023-06-19 16:20:00|11314.4|11312.4|11315.4|11313.4|11315.9|11313.9|11313.4|11311.4|4
1687191900000|2023-06-19 16:25:00|11314.9|11312.9|11316.4|11314.4|11316.9|11314.9|11314.9|11312.9|9
1687192200000|2023-06-19 16:30:00|11316.9|11314.9|11314.4|11312.4|11316.9|11314.9|11314.4|11312.4|17
1687192500000|2023-06-19 16:35:00|11313.9|11311.9|11314.9|11312.9|11315.4|11313.4|11313.9|11311.9|19
1687192800000|2023-06-19 16:40:00|11315.9|11313.9|11316.4|11314.4|11316.9|11314.9|11315.9|11313.9|13
1687193100000|2023-06-19 16:45:00|11316.9|11314.9|11317.9|11315.9|11317.9|11315.9|11316.4|11314.4|4
1687193400000|2023-06-19 16:50:00|11317.4|11315.4|11318.4|11316.4|11318.4|11316.4|11317.4|11315.4|3
1687193700000|2023-06-19 16:55:00|11318.9|11316.9|11319.9|11317.9|11320.4|11318.4|11318.4|11316.4|9
1687194000000|2023-06-19 17:00:00|11319.4|11317.4|11318.4|11316.4|11319.9|11317.9|11318.4|11316.4|0
1687194300000|2023-06-19 17:05:00|11318.9|11316.9|11318.9|11316.9|11318.9|11316.9|11318.4|11316.4|3
1687194600000|2023-06-19 17:10:00|11319.4|11317.4|11319.4|11317.4|11320.4|11318.4|11319.4|11317.4|3
1687194900000|2023-06-19 17:15:00|11318.9|11316.9|11319.4|11317.4|11319.9|11317.9|11318.4|11316.4|0
1687195800000|2023-06-19 17:30:00|11318.9|11316.9|11319.9|11317.9|11319.9|11317.9|11318.4|11316.4|0
1687196100000|2023-06-19 17:35:00|11319.4|11317.4|11319.4|11317.4|11319.4|11317.4|11319.4|11317.4|0
1687196400000|2023-06-19 17:40:00|11318.9|11316.9|11319.4|11317.4|11319.4|11317.4|11318.4|11316.4|0
1687197000000|2023-06-19 17:50:00|11319.9|11317.9|11320.4|11318.4|11320.4|11318.4|11319.9|11317.9|0
1687197300000|2023-06-19 17:55:00|11319.9|11317.9|11321.4|11319.4|11321.4|11319.4|11319.9|11317.9|3
1687197600000|2023-06-19 18:00:00|11320.9|11318.9|11321.4|11319.4|11321.4|11319.4|11320.4|11318.4|0
1687197900000|2023-06-19 18:05:00|11320.9|11318.9|11319.4|11317.4|11320.9|11318.9|11319.4|11317.4|1
1687198500000|2023-06-19 18:15:00|11319.9|11317.9|11321.4|11319.4|11321.9|11319.9|11319.9|11317.9|7
1687198800000|2023-06-19 18:20:00|11321.9|11319.9|11319.4|11317.4|11321.9|11319.9|11319.4|11317.4|6
1687199100000|2023-06-19 18:25:00|11319.9|11317.9|11319.4|11317.4|11319.9|11317.9|11319.4|11317.4|1
1687199400000|2023-06-19 18:30:00|11319.9|11317.9|11319.9|11317.9|11319.9|11317.9|11319.9|11317.9|0
1687199700000|2023-06-19 18:35:00|11319.4|11317.4|11319.4|11317.4|11319.9|11317.9|11319.4|11317.4|2
1687200000000|2023-06-19 18:40:00|11318.4|11316.4|11317.9|11315.9|11318.4|11316.4|11317.9|11315.9|3
1687200300000|2023-06-19 18:45:00|||||||||2
1687200600000|2023-06-19 18:50:00|11317.4|11315.4|11317.4|11315.4|11317.4|11315.4|11317.4|11315.4|1
1687200900000|2023-06-19 18:55:00|11316.9|11314.9|11316.9|11314.9|11316.9|11314.9|11316.9|11314.9|0
1687201200000|2023-06-19 19:00:00|11316.4|11314.4|11316.4|11314.4|11316.4|11314.4|11316.4|11314.4|0
1687201500000|2023-06-19 19:05:00|11315.9|11313.9|11315.9|11313.9|11315.9|11313.9|11315.4|11313.4|0
1687202400000|2023-06-19 19:20:00|11316.9|11314.9|11318.4|11316.4|11318.4|11316.4|11316.9|11314.9|3
1687202700000|2023-06-19 19:25:00|11317.9|11315.9|11317.9|11315.9|11317.9|11315.9|11317.4|11315.4|0
1687203000000|2023-06-19 19:30:00|11317.4|11315.4|11317.9|11315.9|11317.9|11315.9|11317.4|11315.4|0
1687203300000|2023-06-19 19:35:00|11317.4|11315.4|11316.9|11314.9|11317.9|11315.9|11316.4|11314.4|0
1687203600000|2023-06-19 19:40:00|11316.4|11314.4|11317.4|11315.4|11317.4|11315.4|11316.4|11314.4|1
1687203900000|2023-06-19 19:45:00|11316.9|11314.9|11315.9|11313.9|11316.9|11314.9|11315.4|11313.4|3
1687204200000|2023-06-19 19:50:00|11315.4|11313.4|11315.9|11313.9|11316.4|11314.4|11315.4|11313.4|6
1687204500000|2023-06-19 19:55:00|11316.4|11314.4|11317.4|11311.4|11317.4|11314.9|11315.4|11311.4|7
1687205400000|2023-06-19 20:10:00|11319.2|11313.2|11319.2|11313.2|11319.2|11313.2|11319.2|11313.2|0
1687206000000|2023-06-19 20:20:00|11319.1|11313.1|11319.2|11313.2|11319.2|11313.2|11315.6|11309.6|0
1687208100000|2023-06-19 20:55:00|11319.1|11313.1|11317.7|11311.7|11319.1|11313.1|11317.7|11311.7|0
1687212000000|2023-06-19 22:00:00|11317.8|11311.8|11319|11313|11322.1|11316.1|11317.6|11311.6|0
1687212300000|2023-06-19 22:05:00|11319.2|11313.2|11315.2|11309.2|11319.2|11313.2|11314.5|11308.5|0
1687212600000|2023-06-19 22:10:00|11315.4|11309.4|11314.5|11308.5|11315.9|11309.9|11314.5|11308.5|0
1687212900000|2023-06-19 22:15:00|11315|11309|11315.9|11309.9|11315.9|11309.9|11314.5|11308.5|0
1687213200000|2023-06-19 22:20:00|11315.6|11309.6|11314.5|11308.5|11315.6|11309.6|11313.4|11307.4|0
1687213500000|2023-06-19 22:25:00|11314.3|11308.3|11313.2|11307.2|11314.5|11308.5|11312.7|11306.7|0
1687213800000|2023-06-19 22:30:00|11313.4|11307.4|11314.5|11308.5|11314.5|11308.5|11313.4|11307.4|0
1687214100000|2023-06-19 22:35:00|11315|11309|11313.6|11307.6|11315|11309|11313.6|11307.6|0
1687214400000|2023-06-19 22:40:00|11313.4|11307.4|11313.6|11307.6|11313.6|11307.6|11313.2|11307.2|0
1687214700000|2023-06-19 22:45:00|11313.2|11307.2|11313.2|11307.2|11313.2|11307.2|11312.3|11306.3|0
1687215000000|2023-06-19 22:50:00|11313.4|11307.4|11313.2|11307.2|11313.6|11307.6|11313.2|11307.2|0
1687215300000|2023-06-19 22:55:00|11313|11307|11313.2|11307.2|11313.2|11307.2|11312.3|11306.3|0
1687215600000|2023-06-19 23:00:00|11313.4|11307.4|11313.6|11307.6|11314.5|11308.5|11313.2|11307.2|0
1687215900000|2023-06-19 23:05:00|11313.4|11307.4|11313.6|11307.6|11313.8|11307.8|11313.2|11307.2|0
1687216200000|2023-06-19 23:10:00|11313.4|11307.4|11311.8|11305.8|11313.4|11307.4|11310.9|11304.9|0
1687216500000|2023-06-19 23:15:00|11311.6|11305.6|11313.2|11307.2|11313.2|11307.2|11311.4|11305.4|0
1687216800000|2023-06-19 23:20:00|11313|11307|11314.5|11308.5|11314.5|11308.5|11312.7|11306.7|0
1687217100000|2023-06-19 23:25:00|11314.3|11308.3|11311.8|11305.8|11314.5|11308.5|11311.8|11305.8|0
1687217400000|2023-06-19 23:30:00|11311.7|11305.7|11314.7|11308.7|11315|11309|11311.4|11305.4|0
1687217700000|2023-06-19 23:35:00|11315|11309|11315.4|11309.4|11316.8|11310.8|11314.7|11308.7|0
1687218000000|2023-06-19 23:40:00|11315|11309|11314.1|11308.1|11315.2|11309.2|11314.1|11308.1|0
1687218300000|2023-06-19 23:45:00|11313.2|11307.2|11312.7|11306.7|11313.4|11307.4|11312.3|11306.3|0
1687218600000|2023-06-19 23:50:00|11313|11307|11314.3|11308.3|11315|11309|11312.7|11306.7|0
1687218900000|2023-06-19 23:55:00|11314.5|11308.5|11314.5|11308.5|11315.2|11309.2|11313.6|11307.6|0
1687219200000|2023-06-20 00:00:00|11314.1|11308.1|11320.3|11314.3|11320.3|11314.3|11314.1|11308.1|0
1687219500000|2023-06-20 00:05:00|11320|11314|11319.8|11313.8|11320.3|11314.3|11318.9|11312.9|0
1687219800000|2023-06-20 00:10:00|11320.3|11314.3|11316.7|11310.7|11320.3|11314.3|11315.8|11309.8|0
1687220100000|2023-06-20 00:15:00|11316.2|11310.2|11315.5|11309.5|11316.2|11310.2|11311.9|11305.9|0
1687220400000|2023-06-20 00:20:00|11314.6|11308.6|11315.5|11309.5|11315.5|11309.5|11313.7|11307.7|0
1687220700000|2023-06-20 00:25:00|11314.6|11308.6|11315.5|11309.5|11315.5|11309.5|11313.7|11307.7|0
1687221300000|2023-06-20 00:35:00|11313.7|11307.7|11315.5|11309.5|11315.5|11309.5|11313.7|11307.7|0
1687222500000|2023-06-20 00:55:00|11315.6|11309.6|11313.8|11307.8|11315.6|11309.6|11313.7|11307.7|0
1687222800000|2023-06-20 01:00:00|11313.7|11307.7|11313.8|11307.8|11313.8|11307.8|11313.7|11307.7|0
1687223100000|2023-06-20 01:05:00|11315.5|11309.5|11313.8|11307.8|11315.5|11309.5|11313.8|11307.8|0
1687223400000|2023-06-20 01:10:00|11313.7|11307.7|11313.8|11307.8|11313.8|11307.8|11313.7|11307.7|0
1687223700000|2023-06-20 01:15:00|11313.7|11307.7|11313.8|11307.8|11313.8|11307.8|11313.7|11307.7|0
1687224000000|2023-06-20 01:20:00|11315.5|11309.5|11315.5|11309.5|11315.5|11309.5|11315.5|11309.5|0
1687224300000|2023-06-20 01:25:00|11315.6|11309.6|11315.6|11309.6|11315.6|11309.6|11315.6|11309.6|0
1687224600000|2023-06-20 01:30:00|11315.5|11309.5|11315.5|11309.5|11315.6|11309.6|11315.5|11309.5|0
1687224900000|2023-06-20 01:35:00|11315.6|11309.6|11313.8|11307.8|11315.6|11309.6|11313.8|11307.8|0
1687225200000|2023-06-20 01:40:00|11312|11306|11308.5|11302.5|11312.1|11306.1|11308.5|11302.5|0
1687225500000|2023-06-20 01:45:00|11308.4|11302.4|11306.7|11300.7|11308.5|11302.5|11306.7|11300.7|0
1687225800000|2023-06-20 01:50:00|11304.9|11298.9|11304.9|11298.9|11306.7|11300.7|11304.9|11298.9|0
1687226100000|2023-06-20 01:55:00|11304.8|11298.8|11304.7|11298.7|11304.9|11298.9|11303.1|11297.1|0
1687226400000|2023-06-20 02:00:00|11304.8|11298.8|11304.8|11298.8|11304.8|11298.8|11304.7|11298.7|0
1687226700000|2023-06-20 02:05:00|11304.7|11298.7|11304.7|11298.7|11306.5|11300.5|11304.7|11298.7|0
1687227000000|2023-06-20 02:10:00|11306.5|11300.5|11306.5|11300.5|11306.5|11300.5|11306.5|11300.5|0
1687227300000|2023-06-20 02:15:00|11305.6|11299.6|11304.8|11298.8|11306.5|11300.5|11304.7|11298.7|0
1687227600000|2023-06-20 02:20:00|11304.7|11298.7|11304.7|11298.7|11304.7|11298.7|11304.7|11298.7|0
1687228200000|2023-06-20 02:30:00|11302.9|11296.9|11304.7|11298.7|11304.7|11298.7|11302.9|11296.9|0
1687228800000|2023-06-20 02:40:00|11306.5|11300.5|11304.7|11298.7|11306.5|11300.5|11304.7|11298.7|0
1687229100000|2023-06-20 02:45:00|11305.6|11299.6|11306.5|11300.5|11306.5|11300.5|11304.7|11298.7|0
1687230000000|2023-06-20 03:00:00|11308.3|11302.3|11308.3|11302.3|11308.3|11302.3|11308.3|11302.3|0
1687230300000|2023-06-20 03:05:00|11310|11304|11310|11304|11310|11304|11310|11304|0
1687230600000|2023-06-20 03:10:00|11310.1|11304.1|11308.3|11302.3|11310.1|11304.1|11308.3|11302.3|0
1687230900000|2023-06-20 03:15:00|11308.2|11302.2|11308.3|11302.3|11310|11304|11308.2|11302.2|0
1687231200000|2023-06-20 03:20:00|11309.1|11303.1|11308.2|11302.2|11310|11304|11308.2|11302.2|0
1687231500000|2023-06-20 03:25:00|11306.5|11300.5|11306.5|11300.5|11306.5|11300.5|11306.5|11300.5|0
1687231800000|2023-06-20 03:30:00|11306.4|11300.4|11308.3|11302.3|11308.3|11302.3|11306.4|11300.4|0
1687232700000|2023-06-20 03:45:00|11310.1|11304.1|11310.1|11304.1|11310.1|11304.1|11310.1|11304.1|0
1687233000000|2023-06-20 03:50:00|11310|11304|11306.5|11300.5|11310.1|11304.1|11306.5|11300.5|0
1687233300000|2023-06-20 03:55:00|11308.3|11302.3|11308.3|11302.3|11308.3|11302.3|11306.5|11300.5|0
1687233900000|2023-06-20 04:05:00|11310|11304|11310|11304|11310|11304|11310|11304|0
1687234200000|2023-06-20 04:10:00|11308.3|11302.3|11308.3|11302.3|11308.3|11302.3|11308.2|11302.2|0
1687234500000|2023-06-20 04:15:00|11308.2|11302.2|11306.5|11300.5|11308.2|11302.2|11306.5|11300.5|0
1687234800000|2023-06-20 04:20:00|11308.3|11302.3|11308.3|11302.3|11308.3|11302.3|11307.4|11301.4|0
1687235100000|2023-06-20 04:25:00|11308.2|11302.2|11308.2|11302.2|11308.3|11302.3|11308.2|11302.2|0
1687235400000|2023-06-20 04:30:00|11308.3|11302.3|11310|11304|11310|11304|11308.2|11302.2|0
1687235700000|2023-06-20 04:35:00|11308.3|11302.3|11308.3|11302.3|11308.3|11302.3|11308.3|11302.3|0
1687236000000|2023-06-20 04:40:00|11308.2|11302.2|11308.3|11302.3|11308.3|11302.3|11308.2|11302.2|0
1687236300000|2023-06-20 04:45:00|11308.2|11302.2|11308.2|11302.2|11308.3|11302.3|11306.5|11300.5|0
1687236600000|2023-06-20 04:50:00|11308.3|11302.3|11308.3|11302.3|11308.3|11302.3|11308.2|11302.2|0
1687236900000|2023-06-20 04:55:00|11310|11304|11306.4|11300.4|11310|11304|11306.4|11300.4|0
1687237200000|2023-06-20 05:00:00|11306.5|11300.5|11308.3|11302.3|11308.3|11302.3|11306.4|11300.4|0
1687237500000|2023-06-20 05:05:00|11306.5|11300.5|11306.4|11300.4|11308.3|11302.3|11306.4|11300.4|0
1687237800000|2023-06-20 05:10:00|11305.6|11299.6|11302.9|11296.9|11306.5|11300.5|11302.9|11296.9|0
1687238100000|2023-06-20 05:15:00|11303|11297|11301.3|11295.3|11303|11297|11301.3|11295.3|0
1687238400000|2023-06-20 05:20:00|11301.2|11295.2|11292.4|11286.4|11301.2|11295.2|11292.3|11286.3|0
1687238700000|2023-06-20 05:25:00|11292.3|11286.3|11295.9|11289.9|11295.9|11289.9|11292.3|11286.3|0
1687239000000|2023-06-20 05:30:00|11297.6|11291.6|11297.7|11291.7|11297.7|11291.7|11295.9|11289.9|0
1687239300000|2023-06-20 05:35:00|11295.9|11289.9|11296.8|11290.8|11297.7|11291.7|11295.9|11289.9|0
1687239600000|2023-06-20 05:40:00|11297.7|11291.7|11299.5|11293.5|11301.3|11295.3|11295.9|11289.9|0
1687239900000|2023-06-20 05:45:00|11301.3|11295.3|11299.5|11293.5|11301.3|11295.3|11299.5|11293.5|0
1687240200000|2023-06-20 05:50:00|11297.8|11291.8|11294.2|11288.2|11297.8|11291.8|11292.4|11286.4|0
1687240500000|2023-06-20 05:55:00|11295.1|11289.1|11296|11290|11297.7|11291.7|11292.5|11286.5|0
1687240800000|2023-06-20 06:00:00|11299.5|11293.5|11298.9|11296.9|11302.9|11300.9|11298.4|11293.5|14
1687241100000|2023-06-20 06:05:00|11299.4|11297.4|11299.4|11297.4|11306.9|11304.9|11298.9|11296.9|83
1687241400000|2023-06-20 06:10:00|11299.9|11297.9|11296.9|11294.9|11300.4|11298.4|11296.9|11294.9|16
1687241700000|2023-06-20 06:15:00|11297.4|11295.4|11300.4|11298.4|11303.9|11301.9|11297.4|11295.4|37
1687242000000|2023-06-20 06:20:00|11299.9|11297.9|11301.4|11299.4|11303.4|11301.4|11299.9|11297.9|28
1687242300000|2023-06-20 06:25:00|11300.9|11298.9|11312.4|11310.4|11312.4|11310.4|11300.9|11298.9|24
1687242600000|2023-06-20 06:30:00|11312.9|11310.9|11307.9|11305.9|11314.4|11312.4|11306.9|11304.9|93
1687242900000|2023-06-20 06:35:00|11307.4|11305.4|11302.9|11300.9|11307.9|11305.9|11299.9|11297.9|36
1687243200000|2023-06-20 06:40:00|11303.4|11301.4|11303.4|11301.4|11303.9|11301.9|11302.9|11300.9|8
1687243500000|2023-06-20 06:45:00|11303.9|11301.9|11309.4|11307.4|11309.4|11307.4|11302.9|11300.9|7
1687243800000|2023-06-20 06:50:00|11308.9|11306.9|11306.9|11304.9|11311.4|11309.4|11306.9|11304.9|25
1687244100000|2023-06-20 06:55:00|11306.4|11304.4|11296.4|11294.4|11306.4|11304.4|11296.4|11294.4|137
1687244400000|2023-06-20 07:00:00|11298.4|11296.4|11282.4|11280.4|11300.4|11298.4|11268.4|11266.4|1060
1687244700000|2023-06-20 07:05:00|11282.9|11280.9|11283.4|11281.4|11285.9|11283.9|11276.4|11274.4|425
1687245000000|2023-06-20 07:10:00|11282.9|11280.9|11285.4|11283.4|11285.9|11283.9|11275.4|11273.4|326
1687245300000|2023-06-20 07:15:00|11285.9|11283.9|11288.9|11286.9|11292.9|11290.9|11284.4|11282.4|209
1687245600000|2023-06-20 07:20:00|11288.4|11286.4|11301.9|11299.9|11304.4|11302.4|11287.4|11285.4|260
1687245900000|2023-06-20 07:25:00|11302.4|11300.4|11308.9|11306.9|11310.9|11308.9|11297.9|11295.9|239
1687246200000|2023-06-20 07:30:00|11308.4|11306.4|11314.9|11312.9|11316.9|11314.9|11308.4|11306.4|305
1687246500000|2023-06-20 07:35:00|11315.4|11313.4|11308.9|11306.9|11315.9|11313.9|11307.4|11305.4|176
1687246800000|2023-06-20 07:40:00|11308.1|11306.1|11308.1|11306.1|11313.1|11311.1|11305.1|11303.1|111
1687247100000|2023-06-20 07:45:00|11307.6|11305.6|11311.1|11309.1|11312.6|11310.6|11307.1|11305.1|126
1687247400000|2023-06-20 07:50:00|11311.6|11309.6|11305.6|11303.6|11315.1|11313.1|11305.1|11303.1|109
1687247700000|2023-06-20 07:55:00|11305.1|11303.1|11306.1|11304.1|11307.1|11305.1|11299.1|11297.1|84
1687248000000|2023-06-20 08:00:00|11306.6|11304.6|11312.1|11310.1|11312.1|11310.1|11306.1|11304.1|145
1687248300000|2023-06-20 08:05:00|11312.6|11310.6|11313.1|11311.1|11318.1|11316.1|11309.1|11307.1|145
1687248600000|2023-06-20 08:10:00|11312.6|11310.6|11312.1|11310.1|11314.1|11312.1|11310.6|11308.6|87
1687248900000|2023-06-20 08:15:00|11312.6|11310.6|11312.1|11310.1|11316.1|11314.1|11309.1|11307.1|168
1687249200000|2023-06-20 08:20:00|11311.6|11309.6|11311.1|11309.1|11312.1|11310.1|11307.1|11305.1|107
1687249500000|2023-06-20 08:25:00|11310.6|11308.6|11300.6|11298.6|11311.1|11309.1|11297.1|11295.1|376
1687249800000|2023-06-20 08:30:00|11300.1|11298.1|11292.1|11290.1|11303.1|11301.1|11292.1|11290.1|159
1687250100000|2023-06-20 08:35:00|11292.6|11290.6|11294.1|11292.1|11297.1|11295.1|11291.6|11289.6|124
1687250400000|2023-06-20 08:40:00|11293.6|11291.6|11298.1|11296.1|11302.1|11300.1|11292.6|11290.6|96
1687250700000|2023-06-20 08:45:00|11298.6|11296.6|11291.1|11289.1|11299.6|11297.6|11291.1|11289.1|79
1687251000000|2023-06-20 08:50:00|11290.6|11288.6|11283.1|11281.1|11291.1|11289.1|11281.1|11279.1|251
1687251300000|2023-06-20 08:55:00|11283.6|11281.6|11286.1|11284.1|11286.1|11284.1|11280.6|11278.6|105
1687251600000|2023-06-20 09:00:00|11287.1|11285.1|11289.1|11287.1|11290.6|11288.6|11286.1|11284.1|95
1687251900000|2023-06-20 09:05:00|11289.6|11287.6|11287.6|11285.6|11292.6|11290.6|11284.1|11282.1|159
1687252200000|2023-06-20 09:10:00|11288.1|11286.1|11292.1|11290.1|11294.6|11292.6|11287.1|11285.1|87
1687252500000|2023-06-20 09:15:00|11293.1|11291.1|11291.1|11289.1|11295.1|11293.1|11288.1|11286.1|124
1687252800000|2023-06-20 09:20:00|11290.6|11288.6|11286.1|11284.1|11294.1|11292.1|11286.1|11284.1|152
1687253100000|2023-06-20 09:25:00|11285.6|11283.6|11282.1|11280.1|11288.1|11286.1|11279.1|11277.1|155
1687253400000|2023-06-20 09:30:00|11282.6|11280.6|11279.1|11277.1|11283.1|11281.1|11278.1|11276.1|62
1687253700000|2023-06-20 09:35:00|11278.6|11276.6|11280.6|11278.6|11280.6|11278.6|11275.1|11273.1|233
1687254000000|2023-06-20 09:40:00|11280.1|11278.1|11282.6|11280.6|11283.6|11281.6|11278.6|11276.6|91
1687254300000|2023-06-20 09:45:00|11282.1|11280.1|11288.6|11286.6|11289.6|11287.6|11282.1|11280.1|86
1687254600000|2023-06-20 09:50:00|11288.1|11286.1|11296.6|11294.6|11297.1|11295.1|11287.1|11285.1|75
1687254900000|2023-06-20 09:55:00|11296.1|11294.1|11285.1|11283.1|11298.6|11296.6|11285.1|11283.1|108
1687255200000|2023-06-20 10:00:00|11284.1|11282.1|11291.1|11289.1|11291.1|11289.1|11283.1|11281.1|151
1687255500000|2023-06-20 10:05:00|11290.6|11288.6|11295.6|11293.6|11296.6|11294.6|11289.6|11287.6|88
1687255800000|2023-06-20 10:10:00|11296.1|11294.1|11296.1|11294.1|11298.6|11296.6|11293.6|11291.6|85
1687256100000|2023-06-20 10:15:00|11295.6|11293.6|11291.1|11289.1|11296.1|11294.1|11289.1|11287.1|113
1687256400000|2023-06-20 10:20:00|11290.6|11288.6|11285.1|11283.1|11291.1|11289.1|11282.1|11280.1|105
1687256700000|2023-06-20 10:25:00|11284.6|11282.6|11282.6|11280.6|11284.6|11282.6|11280.6|11278.6|73
1687257000000|2023-06-20 10:30:00|11283.1|11281.1|11287.1|11285.1|11288.6|11286.6|11282.1|11280.1|104
1687257300000|2023-06-20 10:35:00|11286.6|11284.6|11281.6|11279.6|11287.6|11285.6|11279.6|11277.6|62
1687257600000|2023-06-20 10:40:00|11282.1|11280.1|11285.1|11283.1|11285.6|11283.6|11282.1|11280.1|77
1687257900000|2023-06-20 10:45:00|11284.1|11282.1|11280.1|11278.1|11285.6|11283.6|11277.6|11275.6|164
1687258200000|2023-06-20 10:50:00|11280.6|11278.6|11278.6|11276.6|11282.1|11280.1|11277.6|11275.6|60
1687258500000|2023-06-20 10:55:00|11279.1|11277.1|11279.6|11277.6|11283.6|11281.6|11278.1|11276.1|82
1687258800000|2023-06-20 11:00:00|11281.1|11279.1|11283.1|11281.1|11283.6|11281.6|11278.6|11276.6|108
1687259100000|2023-06-20 11:05:00|11282.6|11280.6|11283.6|11281.6|11284.6|11282.6|11281.1|11279.1|154
1687259400000|2023-06-20 11:10:00|11283.1|11281.1|11282.6|11280.6|11284.1|11282.1|11280.1|11278.1|83
1687259700000|2023-06-20 11:15:00|11283.1|11281.1|11278.6|11276.6|11284.1|11282.1|11278.6|11276.6|70
1687260000000|2023-06-20 11:20:00|11279.1|11277.1|11281.1|11279.1|11282.1|11280.1|11278.6|11276.6|53
1687260300000|2023-06-20 11:25:00|11281.6|11279.6|11273.6|11271.6|11282.1|11280.1|11272.6|11270.6|75
1687260600000|2023-06-20 11:30:00|11274.1|11272.1|11273.6|11271.6|11278.6|11276.6|11272.1|11270.1|88
1687260900000|2023-06-20 11:35:00|11273.1|11271.1|11279.1|11277.1|11279.1|11277.1|11269.1|11267.1|170
1687261200000|2023-06-20 11:40:00|11280.5|11278.5|11279.5|11277.5|11282|11280|11278.5|11276.5|124
1687261500000|2023-06-20 11:45:00|11279|11277|11272|11270|11279|11277|11272|11270|94
1687261800000|2023-06-20 11:50:00|11271.5|11269.5|11277|11275|11279.5|11277.5|11270.5|11268.5|117
1687262100000|2023-06-20 11:55:00|11277.5|11275.5|11274.5|11272.5|11278.5|11276.5|11273.5|11271.5|206
1687262400000|2023-06-20 12:00:00|11274|11272|11280.5|11278.5|11281.5|11279.5|11274|11272|255
1687262700000|2023-06-20 12:05:00|11281|11279|11281.5|11279.5|11283.5|11281.5|11279.5|11277.5|135
1687263000000|2023-06-20 12:10:00|11282|11280|11279|11277|11283.5|11281.5|11278.5|11276.5|150
1687263300000|2023-06-20 12:15:00|11279.5|11277.5|11282|11280|11282.5|11280.5|11277.5|11275.5|109
1687263600000|2023-06-20 12:20:00|11281.5|11279.5|11292|11290|11294.5|11292.5|11281.5|11279.5|240
1687263900000|2023-06-20 12:25:00|11292.5|11290.5|11292|11290|11293|11291|11289.5|11287.5|56
1687264200000|2023-06-20 12:30:00|11291.5|11289.5|11287|11285|11296|11294|11287|11285|184
1687264500000|2023-06-20 12:35:00|11287.5|11285.5|11291|11289|11291|11289|11286|11284|86
1687264800000|2023-06-20 12:40:00|11291.5|11289.5|11291.5|11289.5|11293.5|11291.5|11290|11288|87
1687265100000|2023-06-20 12:45:00|11292|11290|11289.5|11287.5|11292|11290|11285.5|11283.5|107
1687265400000|2023-06-20 12:50:00|11289|11287|11289.5|11287.5|11292.5|11290.5|11286.5|11284.5|79
1687265700000|2023-06-20 12:55:00|11289|11287|11288|11286|11290|11288|11283.5|11281.5|159
1687266000000|2023-06-20 13:00:00|11287.5|11285.5|11286.5|11284.5|11289.5|11287.5|11285.5|11283.5|151
1687266300000|2023-06-20 13:05:00|11287.5|11285.5|11285.5|11283.5|11290|11288|11285.5|11283.5|113
1687266600000|2023-06-20 13:10:00|11286|11284|11284.5|11282.5|11290.5|11288.5|11283|11281|177
1687266900000|2023-06-20 13:15:00|11284|11282|11287.5|11285.5|11290.5|11288.5|11284|11282|68
1687267200000|2023-06-20 13:20:00|11288|11286|11284.5|11282.5|11289.5|11287.5|11284|11282|113
1687267500000|2023-06-20 13:25:00|11285|11283|11282|11280|11291.5|11289.5|11282|11280|123
1687267800000|2023-06-20 13:30:00|11282.5|11280.5|11283.5|11281.5|11284.5|11282.5|11277.5|11275.5|294
1687268100000|2023-06-20 13:35:00|11284.5|11282.5|11286.5|11284.5|11291.5|11289.5|11282.5|11280.5|206
1687268400000|2023-06-20 13:40:00|11287|11285|11289.5|11287.5|11290.5|11288.5|11280|11278|259
1687268700000|2023-06-20 13:45:00|11290|11288|11289.5|11287.5|11292|11290|11286.5|11284.5|167
1687269000000|2023-06-20 13:50:00|11289|11287|11283.5|11281.5|11292.5|11290.5|11283.5|11281.5|289
1687269300000|2023-06-20 13:55:00|11284|11282|11282.5|11280.5|11285.5|11283.5|11281|11279|189
1687269600000|2023-06-20 14:00:00|11283|11281|11275.5|11273.5|11283.5|11281.5|11273.5|11271.5|229
1687269900000|2023-06-20 14:05:00|11276|11274|11273.5|11271.5|11280.5|11278.5|11272.5|11270.5|216
1687270200000|2023-06-20 14:10:00|11272.9|11270.9|11267.9|11265.9|11278.4|11276.4|11266.9|11264.9|337
1687270500000|2023-06-20 14:15:00|11268.4|11266.4|11253.9|11251.9|11268.4|11266.4|11252.9|11250.9|294
1687270800000|2023-06-20 14:20:00|11253.4|11251.4|11258.9|11256.9|11260.9|11258.9|11252.4|11250.4|309
1687271100000|2023-06-20 14:25:00|11258.4|11256.4|11256.9|11254.9|11259.9|11257.9|11254.4|11252.4|260
1687271400000|2023-06-20 14:30:00|11256.4|11254.4|11262.4|11260.4|11263.9|11261.9|11253.9|11251.9|333
1687271700000|2023-06-20 14:35:00|11261.9|11259.9|11264.9|11262.9|11265.9|11263.9|11259.9|11257.9|167
1687272000000|2023-06-20 14:40:00|11264.4|11262.4|11268.9|11266.9|11269.9|11267.9|11264.4|11262.4|180
1687272300000|2023-06-20 14:45:00|11268.4|11266.4|11264.9|11262.9|11269.9|11267.9|11261.9|11259.9|216
1687272600000|2023-06-20 14:50:00|11264.4|11262.4|11256.9|11254.9|11264.4|11262.4|11254.9|11252.9|226
1687272900000|2023-06-20 14:55:00|11257.4|11255.4|11255.9|11253.9|11257.4|11255.4|11252.4|11250.4|206
1687273200000|2023-06-20 15:00:00|11255.4|11253.4|11256.9|11254.9|11259.9|11257.9|11254.9|11252.9|227
1687273500000|2023-06-20 15:05:00|11255.9|11253.9|11255.9|11253.9|11259.9|11257.9|11254.9|11252.9|309
1687273800000|2023-06-20 15:10:00|11255.4|11253.4|11249.9|11247.9|11255.9|11253.9|11249.9|11247.9|234
1687274100000|2023-06-20 15:15:00|11250.4|11248.4|11249.9|11247.9|11251.9|11249.9|11247.9|11245.9|590
1687274400000|2023-06-20 15:20:00|11249.4|11247.4|11240.9|11238.9|11249.9|11247.9|11240.4|11238.4|1020
1687274700000|2023-06-20 15:25:00|11240.4|11238.4|11222.9|11220.9|11244.9|11242.9|11220.9|11218.9|3308
1687275000000|2023-06-20 15:30:00|11221.9|11219.9|11226.9|11224.9|11229.9|11227.9|11214.9|11212.9|3346
1687275300000|2023-06-20 15:35:00|11226.4|11224.4|11230.4|11228.4|11230.9|11228.9|11221.9|11219.9|571
1687275600000|2023-06-20 15:40:00|11230.9|11228.9|11231.9|11229.9|11233.9|11231.9|11228.9|11226.9|214
1687275900000|2023-06-20 15:45:00|11232.4|11230.4|11236.4|11234.4|11236.4|11234.4|11231.9|11229.9|101
1687276200000|2023-06-20 15:50:00|11235.9|11233.9|11231.9|11229.9|11236.9|11234.9|11231.9|11229.9|27
1687276500000|2023-06-20 15:55:00|11231.4|11229.4|11231.4|11229.4|11232.9|11230.9|11228.9|11226.9|68
1687276800000|2023-06-20 16:00:00|11230.9|11228.9|11232.9|11230.9|11233.4|11231.4|11230.4|11228.4|22
1687277100000|2023-06-20 16:05:00|11233.4|11231.4|11228.9|11226.9|11234.4|11232.4|11228.4|11226.4|58
1687277400000|2023-06-20 16:10:00|11229.4|11227.4|11234.4|11232.4|11235.9|11233.9|11228.4|11226.4|49
1687277700000|2023-06-20 16:15:00|11233.9|11231.9|11233.4|11231.4|11234.4|11232.4|11231.9|11229.9|25
1687278000000|2023-06-20 16:20:00|11232.9|11230.9|11237.9|11235.9|11237.9|11235.9|11232.9|11230.9|23
1687278300000|2023-06-20 16:25:00|11238.9|11236.9|11245.9|11243.9|11246.9|11244.9|11238.9|11236.9|62
1687278600000|2023-06-20 16:30:00|11245.4|11243.4|11243.9|11241.9|11245.9|11243.9|11243.4|11241.4|33
1687278900000|2023-06-20 16:35:00|11244.4|11242.4|11247.4|11245.4|11248.4|11246.4|11243.4|11241.4|48
1687279200000|2023-06-20 16:40:00|11247.9|11245.9|11246.9|11244.9|11248.4|11246.4|11246.9|11244.9|25
1687279500000|2023-06-20 16:45:00|11247.4|11245.4|11247.4|11245.4|11248.9|11246.9|11246.4|11244.4|35
1687279800000|2023-06-20 16:50:00|11247.9|11245.9|11247.4|11245.4|11248.4|11246.4|11245.9|11243.9|4
1687280100000|2023-06-20 16:55:00|11246.9|11244.9|11248.4|11246.4|11248.9|11246.9|11246.9|11244.9|31
1687280400000|2023-06-20 17:00:00|11247.9|11245.9|11246.9|11244.9|11248.4|11246.4|11246.4|11244.4|4
1687280700000|2023-06-20 17:05:00|11246.4|11244.4|11245.9|11243.9|11246.4|11244.4|11243.9|11241.9|21
1687281000000|2023-06-20 17:10:00|11245.4|11243.4|11246.4|11244.4|11246.9|11244.9|11244.9|11242.9|9
1687281300000|2023-06-20 17:15:00|11247.4|11245.4|11249.9|11247.9|11249.9|11247.9|11247.4|11245.4|17
1687281600000|2023-06-20 17:20:00|11250.4|11248.4|11251.4|11249.4|11252.9|11250.9|11250.4|11248.4|23
1687281900000|2023-06-20 17:25:00|11251.9|11249.9|11250.9|11248.9|11252.4|11250.4|11250.4|11248.4|20
1687282200000|2023-06-20 17:30:00|11251.4|11249.4|11250.9|11248.9|11252.4|11250.4|11249.9|11247.9|28
1687282500000|2023-06-20 17:35:00|11249.9|11247.9|11249.4|11247.4|11249.9|11247.9|11248.4|11246.4|12
1687282800000|2023-06-20 17:40:00|11248.9|11246.9|11250.4|11248.4|11251.4|11249.4|11248.9|11246.9|1
1687283100000|2023-06-20 17:45:00|11250.9|11248.9|11251.4|11249.4|11252.4|11250.4|11250.4|11248.4|2
1687283400000|2023-06-20 17:50:00|11251.9|11249.9|11249.4|11247.4|11252.4|11250.4|11248.4|11246.4|25
1687283700000|2023-06-20 17:55:00|11249.9|11247.9|11247.4|11245.4|11250.4|11248.4|11247.4|11245.4|6
1687284000000|2023-06-20 18:00:00|11246.9|11244.9|11247.4|11245.4|11248.4|11246.4|11245.9|11243.9|10
1687284300000|2023-06-20 18:05:00|11247.9|11245.9|11245.4|11243.4|11248.4|11246.4|11244.9|11242.9|2
1687284600000|2023-06-20 18:10:00|11245.9|11243.9|11247.9|11245.9|11248.4|11246.4|11245.4|11243.4|5
1687284900000|2023-06-20 18:15:00|11248.4|11246.4|11248.4|11246.4|11249.4|11247.4|11247.4|11245.4|3
1687285200000|2023-06-20 18:20:00|11248.9|11246.9|11247.4|11245.4|11249.4|11247.4|11246.4|11244.4|10
1687285500000|2023-06-20 18:25:00|11247.9|11245.9|11248.4|11246.4|11248.4|11246.4|11246.9|11244.9|7
1687285800000|2023-06-20 18:30:00|11247.9|11245.9|11246.4|11244.4|11248.4|11246.4|11246.4|11244.4|8
1687286100000|2023-06-20 18:35:00|11246.9|11244.9|11244.9|11242.9|11247.4|11245.4|11243.9|11241.9|29
1687286400000|2023-06-20 18:40:00|11244.4|11242.4|11243.4|11241.4|11244.9|11242.9|11241.9|11239.9|6
1687286700000|2023-06-20 18:45:00|11242.9|11240.9|11245.4|11243.4|11245.4|11243.4|11242.4|11240.4|1
1687287000000|2023-06-20 18:50:00|11244.9|11242.9|11244.4|11242.4|11245.9|11243.9|11243.4|11241.4|3
1687287300000|2023-06-20 18:55:00|11244.9|11242.9|11243.4|11241.4|11245.4|11243.4|11243.4|11241.4|6
1687287600000|2023-06-20 19:00:00|11243.9|11241.9|11241.4|11239.4|11244.4|11242.4|11241.4|11239.4|1
1687287900000|2023-06-20 19:05:00|11241.9|11239.9|11242.4|11240.4|11242.9|11240.9|11241.4|11239.4|0
1687288200000|2023-06-20 19:10:00|11241.9|11239.9|11241.9|11239.9|11243.4|11241.4|11241.4|11239.4|3
1687288500000|2023-06-20 19:15:00|11241.4|11239.4|11241.4|11239.4|11242.4|11240.4|11239.9|11237.9|7
1687288800000|2023-06-20 19:20:00|11240.9|11238.9|11240.9|11238.9|11241.4|11239.4|11240.4|11238.4|3
1687289100000|2023-06-20 19:25:00|11241.4|11239.4|11244.4|11242.4|11245.4|11243.4|11240.9|11238.9|87
1687289400000|2023-06-20 19:30:00|11244.9|11242.9|11237.4|11235.4|11244.9|11242.9|11236.9|11234.9|17
1687289700000|2023-06-20 19:35:00|11237.9|11235.9|11237.4|11235.4|11239.4|11237.4|11237.4|11235.4|11
1687290000000|2023-06-20 19:40:00|11237.9|11235.9|11235.9|11233.9|11237.9|11235.9|11233.4|11231.4|35
1687290300000|2023-06-20 19:45:00|11235.4|11233.4|11235.9|11233.9|11237.9|11235.9|11234.9|11232.9|56
1687290600000|2023-06-20 19:50:00|11237.9|11235.9|11227.4|11225.4|11239.9|11237.9|11226.4|11224.4|98
1687290900000|2023-06-20 19:55:00|11226.9|11224.9|11224.9|11218.9|11228.9|11226.9|11222.9|11218.8|81
1687291200000|2023-06-20 20:00:00|11224|11218|11216.5|11210.5|11224.9|11218.9|11213.4|11207.4|0
1687291500000|2023-06-20 20:05:00|11216.1|11210.1|11214.8|11208.8|11216.1|11210.1|11213.5|11207.5|0
1687291800000|2023-06-20 20:10:00|11215.3|11209.3|11216.6|11210.6|11218|11212|11213.9|11207.9|0
1687292100000|2023-06-20 20:15:00|11215.7|11209.7|11217.5|11211.5|11218.4|11212.4|11215.7|11209.7|0
1687292400000|2023-06-20 20:20:00|11217.1|11211.1|11219.5|11213.5|11220.2|11214.2|11217.1|11211.1|0
1687292700000|2023-06-20 20:25:00|11219.6|11213.6|11221.1|11215.1|11221.5|11215.5|11218.7|11212.7|0
1687293000000|2023-06-20 20:30:00|11220.5|11214.5|11220.2|11214.2|11221.1|11215.1|11220.2|11214.2|0
1687293300000|2023-06-20 20:35:00|11220.4|11214.4|11220.2|11214.2|11220.4|11214.4|11219.6|11213.6|0
1687293600000|2023-06-20 20:40:00|11220|11214|11220.2|11214.2|11220.2|11214.2|11219.6|11213.6|0
1687293900000|2023-06-20 20:45:00|11220|11214|11220.2|11214.2|11220.5|11214.5|11220|11214|0
1687294200000|2023-06-20 20:50:00|11220|11214|11219.3|11213.3|11221.1|11215.1|11219.3|11213.3|0
1687294500000|2023-06-20 20:55:00|11218.7|11212.7|11218|11212|11219.3|11213.3|11217.7|11211.7|0
1687294800000|2023-06-20 21:00:00|11218.4|11212.4|11218.7|11212.7|11218.9|11212.9|11218.2|11212.2|0
1687295100000|2023-06-20 21:05:00|11218.6|11212.6|11219.3|11213.3|11219.3|11213.3|11218.4|11212.4|0
1687295400000|2023-06-20 21:10:00|11219.1|11213.1|11219.5|11213.5|11219.5|11213.5|11218.9|11212.9|0
1687295700000|2023-06-20 21:15:00|11219.6|11213.6|11219.6|11213.6|11219.6|11213.6|11219.6|11213.6|0
1687296000000|2023-06-20 21:20:00|11219.5|11213.5|11218.6|11212.6|11219.6|11213.6|11218.6|11212.6|0
1687296300000|2023-06-20 21:25:00|11218.5|11212.5|11219.5|11213.5|11219.5|11213.5|11218.2|11212.2|0
1687296600000|2023-06-20 21:30:00|11219.6|11213.6|11219.6|11213.6|11219.6|11213.6|11219.6|11213.6|0
1687296900000|2023-06-20 21:35:00|11219.5|11213.5|11218.2|11212.2|11219.5|11213.5|11218.2|11212.2|0
1687297500000|2023-06-20 21:45:00|11218|11212|11218.2|11212.2|11218.2|11212.2|11218|11212|0
1687298100000|2023-06-20 21:55:00|11218|11212|11218.7|11212.7|11218.9|11212.9|11218|11212|0
1687298400000|2023-06-20 22:00:00|11217.8|11211.8|11221.6|11215.6|11221.6|11215.6|11217.8|11211.8|0
1687298700000|2023-06-20 22:05:00|11221.4|11215.4|11220.7|11214.7|11221.6|11215.6|11220.5|11214.5|0
1687299000000|2023-06-20 22:10:00|11220.5|11214.5|11219.3|11213.3|11221.1|11215.1|11218.9|11212.9|0
1687299300000|2023-06-20 22:15:00|11218.9|11212.9|11218.5|11212.5|11219.8|11213.8|11218|11212|0
1687299600000|2023-06-20 22:20:00|11218.6|11212.6|11220.7|11214.7|11220.7|11214.7|11218.6|11212.6|0
1687299900000|2023-06-20 22:25:00|11221.1|11215.1|11221.8|11215.8|11222|11216|11221.1|11215.1|0
1687300200000|2023-06-20 22:30:00|11221.6|11215.6|11219.8|11213.8|11224.7|11218.7|11219.8|11213.8|0
1687300500000|2023-06-20 22:35:00|11219.6|11213.6|11221.1|11215.1|11221.1|11215.1|11219.1|11213.1|0
1687300800000|2023-06-20 22:40:00|11220.9|11214.9|11221.1|11215.1|11222|11216|11218.9|11212.9|0
1687301100000|2023-06-20 22:45:00|11220.2|11214.2|11220.2|11214.2|11221.6|11215.6|11218.9|11212.9|0
1687301400000|2023-06-20 22:50:00|11220|11214|11219.3|11213.3|11220.7|11214.7|11218.5|11212.5|0
1687301700000|2023-06-20 22:55:00|11219.8|11213.8|11220.2|11214.2|11220.2|11214.2|11219.3|11213.3|0
1687302000000|2023-06-20 23:00:00|11220.5|11214.5|11221.1|11215.1|11221.1|11215.1|11220.2|11214.2|0
1687302300000|2023-06-20 23:05:00|11220.9|11214.9|11221.1|11215.1|11221.6|11215.6|11220.2|11214.2|0
1687302600000|2023-06-20 23:10:00|11221.6|11215.6|11222|11216|11222.5|11216.5|11220.7|11214.7|0
1687302900000|2023-06-20 23:15:00|11222.2|11216.2|11221.6|11215.6|11222.5|11216.5|11221.6|11215.6|0
1687303200000|2023-06-20 23:20:00|11221.8|11215.8|11223.4|11217.4|11223.4|11217.4|11221.8|11215.8|0
1687303500000|2023-06-20 23:25:00|11223.1|11217.1|11223.8|11217.8|11223.8|11217.8|11222.9|11216.9|0
1687303800000|2023-06-20 23:30:00|11224.3|11218.3|11223.8|11217.8|11224.3|11218.3|11223.8|11217.8|0
1687304100000|2023-06-20 23:35:00|11223.6|11217.6|11225.9|11219.9|11225.9|11219.9|11223.4|11217.4|0
1687304400000|2023-06-20 23:40:00|11225.6|11219.6|11226.5|11220.5|11227.8|11221.8|11225.6|11219.6|0
1687304700000|2023-06-20 23:45:00|11226.7|11220.7|11225.9|11219.9|11226.9|11220.9|11225.6|11219.6|0
1687305000000|2023-06-20 23:50:00|11225.8|11219.8|11228.7|11222.7|11229.2|11223.2|11225.6|11219.6|0
1687305300000|2023-06-20 23:55:00|11228.6|11222.6|11227.8|11221.8|11228.6|11222.6|11226.5|11220.5|0
1687305600000|2023-06-21 00:00:00|11227.7|11221.7|11227.3|11221.3|11228.7|11222.7|11225.6|11219.6|0
1687305900000|2023-06-21 00:05:00|11227|11221|11228.6|11222.6|11229.1|11223.1|11227|11221|0
1687306200000|2023-06-21 00:10:00|11228.2|11222.2|11230.3|11224.3|11230.3|11224.3|11228.2|11222.2|0
1687306500000|2023-06-21 00:15:00|11230.2|11224.2|11230.3|11224.3|11231.2|11225.2|11229.4|11223.4|0
1687306800000|2023-06-21 00:20:00|11230.7|11224.7|11232.7|11226.7|11233|11227|11228.7|11222.7|0
1687307400000|2023-06-21 00:30:00|11230.9|11224.9|11230.9|11224.9|11230.9|11224.9|11230.9|11224.9|0
1687307700000|2023-06-21 00:35:00|11232.7|11226.7|11234.5|11228.5|11234.5|11228.5|11232.7|11226.7|0
1687308000000|2023-06-21 00:40:00|11236.3|11230.3|11234.5|11228.5|11236.3|11230.3|11234.4|11228.4|0
1687308300000|2023-06-21 00:45:00|11232.7|11226.7|11234.5|11228.5|11234.5|11228.5|11232.7|11226.7|0
1687308900000|2023-06-21 00:55:00|11232.7|11226.7|11232.7|11226.7|11232.7|11226.7|11232.7|11226.7|0
1687309200000|2023-06-21 01:00:00|11231|11225|11231|11225|11232.7|11226.7|11230.9|11224.9|0
1687309500000|2023-06-21 01:05:00|11230.9|11224.9|11230.9|11224.9|11231|11225|11229.2|11223.2|0
1687309800000|2023-06-21 01:10:00|11231|11225|11230.9|11224.9|11232.7|11226.7|11230.9|11224.9|0
1687310100000|2023-06-21 01:15:00|11232.7|11226.7|11229.2|11223.2|11232.7|11226.7|11227.4|11221.4|0
1687310400000|2023-06-21 01:20:00|11230.9|11224.9|11227.4|11221.4|11230.9|11224.9|11227.4|11221.4|0
1687311000000|2023-06-21 01:30:00|11229.1|11223.1|11230.9|11224.9|11230.9|11224.9|11229.1|11223.1|0
1687311300000|2023-06-21 01:35:00|11231|11225|11229.2|11223.2|11232.7|11226.7|11227.4|11221.4|0
1687311600000|2023-06-21 01:40:00|11227.4|11221.4|11229.1|11223.1|11229.2|11223.2|11227.4|11221.4|0
1687311900000|2023-06-21 01:45:00|11230.9|11224.9|11230.9|11224.9|11230.9|11224.9|11230.9|11224.9|0
1687312200000|2023-06-21 01:50:00|11231|11225|11231|11225|11231|11225|11229.1|11223.1|0
1687312500000|2023-06-21 01:55:00|11230.9|11224.9|11231|11225|11232.7|11226.7|11230.9|11224.9|0
1687312800000|2023-06-21 02:00:00|11231.8|11225.8|11230.9|11224.9|11231.8|11225.8|11230.9|11224.9|0
1687313100000|2023-06-21 02:05:00|11229.2|11223.2|11229.2|11223.2|11229.2|11223.2|11229.1|11223.1|0
1687313400000|2023-06-21 02:10:00|11230.9|11224.9|11229.2|11223.2|11230.9|11224.9|11229.2|11223.2|0
1687313700000|2023-06-21 02:15:00|11230.9|11224.9|11230.9|11224.9|11230.9|11224.9|11229.1|11223.1|0
1687314000000|2023-06-21 02:20:00|11232.7|11226.7|11232.7|11226.7|11232.7|11226.7|11231|11225|0
1687314300000|2023-06-21 02:25:00|11230.9|11224.9|11232.7|11226.7|11232.7|11226.7|11230.9|11224.9|0
1687314600000|2023-06-21 02:30:00|11232.6|11226.6|11232.7|11226.7|11232.7|11226.7|11230.9|11224.9|0
1687314900000|2023-06-21 02:35:00|11232.6|11226.6|11229.1|11223.1|11232.6|11226.6|11229.1|11223.1|0
1687315200000|2023-06-21 02:40:00|11230.8|11224.8|11229|11223|11230.8|11224.8|11227.3|11221.3|0
1687315500000|2023-06-21 02:45:00|11228.1|11222.1|11229|11223|11229|11223|11227.2|11221.2|0
1687315800000|2023-06-21 02:50:00|11229.1|11223.1|11227.3|11221.3|11229.1|11223.1|11227.3|11221.3|0
1687316400000|2023-06-21 03:00:00|11229|11223|11229|11223|11229.1|11223.1|11229|11223|0
1687316700000|2023-06-21 03:05:00|11227.3|11221.3|11230.8|11224.8|11230.8|11224.8|11227.3|11221.3|0
1687317000000|2023-06-21 03:10:00|11230|11224|11227.3|11221.3|11230|11224|11227.3|11221.3|0
1687317600000|2023-06-21 03:20:00|11225.5|11219.5|11227.3|11221.3|11227.3|11221.3|11225.5|11219.5|0
1687318200000|2023-06-21 03:30:00|11226.4|11220.4|11227.3|11221.3|11227.3|11221.3|11225.5|11219.5|0
1687318500000|2023-06-21 03:35:00|11227.2|11221.2|11227.2|11221.2|11227.3|11221.3|11225.5|11219.5|0
1687318800000|2023-06-21 03:40:00|11227.3|11221.3|11227.3|11221.3|11229|11223|11227.2|11221.2|0
1687319400000|2023-06-21 03:50:00|11229|11223|11229.1|11223.1|11229.1|11223.1|11229|11223|0
1687319700000|2023-06-21 03:55:00|11229|11223|11229.1|11223.1|11229.1|11223.1|11229|11223|0
1687320000000|2023-06-21 04:00:00|11229|11223|11229.1|11223.1|11229.1|11223.1|11229|11223|0
1687320300000|2023-06-21 04:05:00|11229|11223|11229.1|11223.1|11229.1|11223.1|11229|11223|0
1687320600000|2023-06-21 04:10:00|11229|11223|11229.1|11223.1|11229.1|11223.1|11229|11223|0
1687320900000|2023-06-21 04:15:00|11228.9|11222.9|11228.9|11222.9|11228.9|11222.9|11228.9|11222.9|0
1687321200000|2023-06-21 04:20:00|11229|11223|11229|11223|11229|11223|11229|11223|0
1687321500000|2023-06-21 04:25:00|11230.7|11224.7|11230.7|11224.7|11230.7|11224.7|11230.7|11224.7|0
1687322100000|2023-06-21 04:35:00|11232.5|11226.5|11232.5|11226.5|11232.5|11226.5|11232.5|11226.5|0
1687323900000|2023-06-21 05:05:00|11230.7|11224.7|11229|11223|11230.7|11224.7|11229|11223|0
1687324500000|2023-06-21 05:15:00|11230.7|11224.7|11229|11223|11230.7|11224.7|11229|11223|0
1687325100000|2023-06-21 05:25:00|11227.2|11221.2|11225.4|11219.4|11227.2|11221.2|11225.4|11219.4|0
1687325400000|2023-06-21 05:30:00|11223.6|11217.6|11220.1|11214.1|11224.5|11218.5|11220.1|11214.1|0
1687325700000|2023-06-21 05:35:00|11220.9|11214.9|11221.9|11215.9|11223.6|11217.6|11220.9|11214.9|0
1687326000000|2023-06-21 05:40:00|11221.8|11215.8|11220.1|11214.1|11221.8|11215.8|11220.1|11214.1|0
1687326300000|2023-06-21 05:45:00|11221.8|11215.8|11221.8|11215.8|11221.9|11215.9|11221.8|11215.8|0
1687326600000|2023-06-21 05:50:00|11220.1|11214.1|11221.8|11215.8|11221.8|11215.8|11220|11214|0
1687326900000|2023-06-21 05:55:00|11221.9|11215.9|11221.8|11215.8|11221.9|11215.9|11221.8|11215.8|0
1687327200000|2023-06-21 06:00:00|11226.9|11224.9|11222.4|11220.4|11229.9|11227.9|11219.9|11217.9|64
1687327500000|2023-06-21 06:05:00|11221.9|11219.9|11216.4|11214.4|11222.4|11220.4|11214.9|11212.9|37
1687327800000|2023-06-21 06:10:00|11215.9|11213.9|11220.4|11218.4|11220.9|11218.9|11213.9|11211.9|34
1687328100000|2023-06-21 06:15:00|11219.9|11217.9|11220.4|11218.4|11220.4|11218.4|11217.9|11215.9|16
1687328400000|2023-06-21 06:20:00|11220.9|11218.9|11218.9|11216.9|11220.9|11218.9|11217.9|11215.9|7
1687328700000|2023-06-21 06:25:00|11219.4|11217.4|11220.4|11218.4|11220.4|11218.4|11216.9|11214.9|21
1687329000000|2023-06-21 06:30:00|11219.9|11217.9|11221.9|11219.9|11223.4|11221.4|11219.9|11217.9|19
1687329300000|2023-06-21 06:35:00|11221.4|11219.4|11216.4|11214.4|11222.4|11220.4|11216.4|11214.4|14
1687329600000|2023-06-21 06:40:00|11216.9|11214.9|11218.9|11216.9|11220.4|11218.4|11214.9|11212.9|77
1687329900000|2023-06-21 06:45:00|11218.4|11216.4|11221.9|11219.9|11222.9|11220.9|11216.9|11214.9|50
1687330200000|2023-06-21 06:50:00|11222.4|11220.4|11224.9|11222.9|11224.9|11222.9|11220.9|11218.9|61
1687330500000|2023-06-21 06:55:00|11224.4|11222.4|11213.4|11211.4|11225.9|11223.9|11212.9|11210.9|160
1687330800000|2023-06-21 07:00:00|11212.9|11210.9|11195.4|11193.4|11215.4|11213.4|11190.9|11188.9|834
1687331100000|2023-06-21 07:05:00|11194.9|11192.9|11204.4|11202.4|11206.4|11204.4|11190.9|11188.9|287
1687331400000|2023-06-21 07:10:00|11204.9|11202.9|11208.9|11206.9|11210.4|11208.4|11202.9|11200.9|302
1687331700000|2023-06-21 07:15:00|11208.4|11206.4|11212.9|11210.9|11218.4|11216.4|11208.4|11206.4|288
1687332000000|2023-06-21 07:20:00|11213.4|11211.4|11212.9|11210.9|11217.4|11215.4|11206.9|11204.9|206
1687332300000|2023-06-21 07:25:00|11213.4|11211.4|11227.4|11225.4|11227.4|11225.4|11212.9|11210.9|258
1687332600000|2023-06-21 07:30:00|11228.4|11226.4|11229.9|11227.9|11231.9|11229.9|11219.4|11217.4|416
1687332900000|2023-06-21 07:35:00|11227.9|11225.9|11222.9|11220.9|11227.9|11225.9|11219.9|11217.9|240
1687333200000|2023-06-21 07:40:00|11224.1|11222.1|11223.1|11221.1|11229.1|11227.1|11220.1|11218.1|194
1687333500000|2023-06-21 07:45:00|11223.6|11221.6|11227.1|11225.1|11232.6|11230.6|11219.1|11217.1|187
1687333800000|2023-06-21 07:50:00|11227.6|11225.6|11228.1|11226.1|11229.1|11227.1|11222.1|11220.1|102
1687334100000|2023-06-21 07:55:00|11228.6|11226.6|11227.1|11225.1|11232.1|11230.1|11226.1|11224.1|161
1687334400000|2023-06-21 08:00:00|11228.1|11226.1|11223.1|11221.1|11229.1|11227.1|11221.6|11219.6|158
1687334700000|2023-06-21 08:05:00|11223.6|11221.6|11233.6|11231.6|11234.1|11232.1|11223.1|11221.1|145
1687335000000|2023-06-21 08:10:00|11234.1|11232.1|11232.1|11230.1|11238.6|11236.6|11232.1|11230.1|150
1687335300000|2023-06-21 08:15:00|11232.6|11230.6|11233.6|11231.6|11235.1|11233.1|11226.1|11224.1|166
1687335600000|2023-06-21 08:20:00|11234.1|11232.1|11232.1|11230.1|11234.1|11232.1|11230.1|11228.1|136
1687335900000|2023-06-21 08:25:00|11232.6|11230.6|11227.6|11225.6|11235.1|11233.1|11227.6|11225.6|66
1687336200000|2023-06-21 08:30:00|11227.1|11225.1|11237.6|11235.6|11238.1|11236.1|11227.1|11225.1|98
1687336500000|2023-06-21 08:35:00|11237.1|11235.1|11231.6|11229.6|11238.1|11236.1|11230.1|11228.1|98
1687336800000|2023-06-21 08:40:00|11231.1|11229.1|11225.1|11223.1|11234.1|11232.1|11223.6|11221.6|111
1687337100000|2023-06-21 08:45:00|11225.6|11223.6|11222.1|11220.1|11226.1|11224.1|11222.1|11220.1|138
1687337400000|2023-06-21 08:50:00|11222.6|11220.6|11224.1|11222.1|11224.6|11222.6|11219.1|11217.1|137
1687337700000|2023-06-21 08:55:00|11224.6|11222.6|11219.1|11217.1|11226.1|11224.1|11219.1|11217.1|162
1687338000000|2023-06-21 09:00:00|11218.6|11216.6|11217.6|11215.6|11223.1|11221.1|11217.1|11215.1|174
1687338300000|2023-06-21 09:05:00|11217.1|11215.1|11217.6|11215.6|11219.6|11217.6|11214.1|11212.1|266
1687338600000|2023-06-21 09:10:00|11217.1|11215.1|11225.1|11223.1|11226.1|11224.1|11216.6|11214.6|91
1687338900000|2023-06-21 09:15:00|11225.6|11223.6|11228.6|11226.6|11229.1|11227.1|11224.1|11222.1|70
1687339200000|2023-06-21 09:20:00|11229.1|11227.1|11223.6|11221.6|11229.1|11227.1|11223.1|11221.1|84
1687339500000|2023-06-21 09:25:00|11224.1|11222.1|11229.1|11227.1|11229.6|11227.6|11222.1|11220.1|105
1687339800000|2023-06-21 09:30:00|11228.6|11226.6|11233.1|11231.1|11235.1|11233.1|11228.6|11226.6|66
1687340100000|2023-06-21 09:35:00|11233.6|11231.6|11237.1|11235.1|11238.1|11236.1|11233.6|11231.6|92
1687340400000|2023-06-21 09:40:00|11237.6|11235.6|11240.1|11238.1|11243.1|11241.1|11236.6|11234.6|145
1687340700000|2023-06-21 09:45:00|11240.6|11238.6|11242.1|11240.1|11244.6|11242.6|11239.1|11237.1|122
1687341000000|2023-06-21 09:50:00|11241.6|11239.6|11242.6|11240.6|11244.6|11242.6|11240.1|11238.1|119
1687341300000|2023-06-21 09:55:00|11242.1|11240.1|11238.1|11236.1|11242.1|11240.1|11236.1|11234.1|78
1687341600000|2023-06-21 10:00:00|11237.1|11235.1|11239.1|11237.1|11241.1|11239.1|11237.1|11235.1|106
1687341900000|2023-06-21 10:05:00|11239.6|11237.6|11243.1|11241.1|11246.1|11244.1|11239.6|11237.6|129
1687342200000|2023-06-21 10:10:00|11244.1|11242.1|11242.1|11240.1|11245.1|11243.1|11240.1|11238.1|112
1687342500000|2023-06-21 10:15:00|11241.6|11239.6|11238.1|11236.1|11241.6|11239.6|11237.6|11235.6|75
1687342800000|2023-06-21 10:20:00|11238.6|11236.6|11234.1|11232.1|11240.1|11238.1|11234.1|11232.1|104
1687343100000|2023-06-21 10:25:00|11234.6|11232.6|11233.6|11231.6|11235.1|11233.1|11231.1|11229.1|71
1687343400000|2023-06-21 10:30:00|11233.1|11231.1|11229.1|11227.1|11236.1|11234.1|11229.1|11227.1|82
1687343700000|2023-06-21 10:35:00|11229.6|11227.6|11230.1|11228.1|11232.1|11230.1|11228.1|11226.1|179
1687344000000|2023-06-21 10:40:00|11229.6|11227.6|11224.1|11222.1|11230.1|11228.1|11223.1|11221.1|91
1687344300000|2023-06-21 10:45:00|11224.6|11222.6|11224.1|11222.1|11226.1|11224.1|11222.1|11220.1|130
1687344600000|2023-06-21 10:50:00|11224.6|11222.6|11224.1|11222.1|11226.1|11224.1|11222.1|11220.1|420
1687344900000|2023-06-21 10:55:00|11223.1|11221.1|11221.1|11219.1|11224.1|11222.1|11219.1|11217.1|497
1687345200000|2023-06-21 11:00:00|11221.6|11219.6|11218.6|11216.6|11222.1|11220.1|11217.1|11215.1|228
1687345500000|2023-06-21 11:05:00|11219.1|11217.1|11217.1|11215.1|11221.1|11219.1|11215.1|11213.1|193
1687345800000|2023-06-21 11:10:00|11217.6|11215.6|11215.1|11213.1|11218.1|11216.1|11215.1|11213.1|240
1687346100000|2023-06-21 11:15:00|11215.6|11213.6|11209.1|11207.1|11215.6|11213.6|11209.1|11207.1|202
1687346400000|2023-06-21 11:20:00|11208.1|11206.1|11211.1|11209.1|11211.1|11209.1|11207.1|11205.1|173
1687346700000|2023-06-21 11:25:00|11210.6|11208.6|11216.1|11214.1|11216.6|11214.6|11210.1|11208.1|226
1687347000000|2023-06-21 11:30:00|11215.6|11213.6|11218.1|11216.1|11219.1|11217.1|11213.1|11211.1|146
1687347300000|2023-06-21 11:35:00|11217.6|11215.6|11216.1|11214.1|11220.1|11218.1|11216.1|11214.1|176
1687347600000|2023-06-21 11:40:00|11215.8|11213.8|11216.3|11214.3|11216.8|11214.8|11212.8|11210.8|62
1687347900000|2023-06-21 11:45:00|11215.8|11213.8|11221.8|11219.8|11221.8|11219.8|11215.8|11213.8|127
1687348200000|2023-06-21 11:50:00|11221.3|11219.3|11217.8|11215.8|11221.3|11219.3|11214.8|11212.8|108
1687348500000|2023-06-21 11:55:00|11218.3|11216.3|11216.3|11214.3|11219.8|11217.8|11215.8|11213.8|123
1687348800000|2023-06-21 12:00:00|11215.8|11213.8|11212.8|11210.8|11216.3|11214.3|11211.8|11209.8|104
1687349100000|2023-06-21 12:05:00|11212.3|11210.3|11203.3|11201.3|11212.8|11210.8|11202.3|11200.3|147
1687349400000|2023-06-21 12:10:00|11203.8|11201.8|11199.3|11197.3|11204.8|11202.8|11198.8|11196.8|139
1687349700000|2023-06-21 12:15:00|11199.8|11197.8|11195.8|11193.8|11199.8|11197.8|11194.3|11192.3|150
1687350000000|2023-06-21 12:20:00|11195.3|11193.3|11204.8|11202.8|11204.8|11202.8|11193.8|11191.8|445
1687350300000|2023-06-21 12:25:00|11205.3|11203.3|11205.8|11203.8|11207.8|11205.8|11203.8|11201.8|221
1687350600000|2023-06-21 12:30:00|11206.3|11204.3|11208.8|11206.8|11209.8|11207.8|11204.8|11202.8|118
1687350900000|2023-06-21 12:35:00|11209.3|11207.3|11207.8|11205.8|11209.8|11207.8|11205.8|11203.8|78
1687351200000|2023-06-21 12:40:00|11208.3|11206.3|11202.8|11200.8|11209.8|11207.8|11202.8|11200.8|63
1687351500000|2023-06-21 12:45:00|11201.8|11199.8|11199.8|11197.8|11204.8|11202.8|11199.8|11197.8|419
1687351800000|2023-06-21 12:50:00|11200.3|11198.3|11199.8|11197.8|11200.8|11198.8|11195.3|11193.3|137
1687352100000|2023-06-21 12:55:00|11200.3|11198.3|11194.8|11192.8|11201.8|11199.8|11193.3|11191.3|113
1687352400000|2023-06-21 13:00:00|11194.3|11192.3|11199.8|11197.8|11201.8|11199.8|11193.8|11191.8|118
1687352700000|2023-06-21 13:05:00|11200.3|11198.3|11194.8|11192.8|11201.8|11199.8|11192.8|11190.8|125
1687353000000|2023-06-21 13:10:00|11194.3|11192.3|11195.8|11193.8|11197.8|11195.8|11194.3|11192.3|40
1687353300000|2023-06-21 13:15:00|11196.3|11194.3|11191.8|11189.8|11197.3|11195.3|11190.8|11188.8|70
1687353600000|2023-06-21 13:20:00|11192.3|11190.3|11195.8|11193.8|11196.8|11194.8|11192.3|11190.3|66
1687353900000|2023-06-21 13:25:00|11194.8|11192.8|11196.8|11194.8|11199.8|11197.8|11194.8|11192.8|143
1687354200000|2023-06-21 13:30:00|11197.3|11195.3|11185.8|11183.8|11197.3|11195.3|11183.8|11181.8|293
1687354500000|2023-06-21 13:35:00|11186.3|11184.3|11183.3|11181.3|11189.3|11187.3|11181.8|11179.8|252
1687354800000|2023-06-21 13:40:00|11183.8|11181.8|11184.8|11182.8|11184.8|11182.8|11178.3|11176.3|228
1687355100000|2023-06-21 13:45:00|11184.3|11182.3|11187.8|11185.8|11191.3|11189.3|11184.3|11182.3|170
1687355400000|2023-06-21 13:50:00|11186.8|11184.8|11182.8|11180.8|11187.3|11185.3|11179.8|11177.8|265
1687355700000|2023-06-21 13:55:00|11183.3|11181.3|11179.3|11177.3|11185.3|11183.3|11176.8|11174.8|244
1687356000000|2023-06-21 14:00:00|11178.8|11176.8|11175.8|11173.8|11180.3|11178.3|11170.8|11168.8|223
1687356300000|2023-06-21 14:05:00|11174.8|11172.8|11178.3|11176.3|11180.8|11178.8|11174.8|11172.8|260
1687356600000|2023-06-21 14:10:00|11177.7|11175.7|11180.2|11178.2|11182.2|11180.2|11177.2|11175.2|251
1687356900000|2023-06-21 14:15:00|11179.7|11177.7|11174.2|11172.2|11183.2|11181.2|11173.2|11171.2|176
1687357200000|2023-06-21 14:20:00|11174.7|11172.7|11171.7|11169.7|11178.2|11176.2|11171.2|11169.2|207
1687357500000|2023-06-21 14:25:00|11171.2|11169.2|11174.2|11172.2|11174.2|11172.2|11167.2|11165.2|181
1687357800000|2023-06-21 14:30:00|11173.7|11171.7|11167.2|11165.2|11175.2|11173.2|11165.2|11163.2|321
1687358100000|2023-06-21 14:35:00|11166.2|11164.2|11171.2|11169.2|11172.2|11170.2|11165.7|11163.7|319
1687358400000|2023-06-21 14:40:00|11171.7|11169.7|11166.2|11164.2|11176.2|11174.2|11166.2|11164.2|207
1687358700000|2023-06-21 14:45:00|11166.7|11164.7|11169.2|11167.2|11170.2|11168.2|11163.2|11161.2|478
1687359000000|2023-06-21 14:50:00|11169.7|11167.7|11176.2|11174.2|11177.7|11175.7|11166.2|11164.2|294
1687359300000|2023-06-21 14:55:00|11176.7|11174.7|11176.2|11174.2|11180.2|11178.2|11174.7|11172.7|223
1687359600000|2023-06-21 15:00:00|11177.2|11175.2|11178.2|11176.2|11182.2|11180.2|11176.2|11174.2|396
1687359900000|2023-06-21 15:05:00|11177.7|11175.7|11169.2|11167.2|11179.2|11177.2|11167.2|11165.2|334
1687360200000|2023-06-21 15:10:00|11168.7|11166.7|11167.2|11165.2|11170.2|11168.2|11164.7|11162.7|434
1687360500000|2023-06-21 15:15:00|11167.7|11165.7|11169.2|11167.2|11172.2|11170.2|11166.7|11164.7|408
1687360800000|2023-06-21 15:20:00|11168.7|11166.7|11177.2|11175.2|11177.2|11175.2|11164.2|11162.2|1089
1687361100000|2023-06-21 15:25:00|11176.2|11174.2|11174.7|11172.7|11180.2|11178.2|11172.2|11170.2|1194
1687361400000|2023-06-21 15:30:00|11176.2|11174.2|11178.2|11176.2|11185.2|11183.2|11175.7|11173.7|1082
1687361700000|2023-06-21 15:35:00|11178.7|11176.7|11179.2|11177.2|11180.2|11178.2|11176.2|11174.2|290
1687362000000|2023-06-21 15:40:00|11180.2|11178.2|11181.2|11179.2|11182.2|11180.2|11179.2|11177.2|92
1687362300000|2023-06-21 15:45:00|11180.2|11178.2|11186.2|11184.2|11186.2|11184.2|11180.2|11178.2|76
1687362600000|2023-06-21 15:50:00|11185.7|11183.7|11185.2|11183.2|11187.2|11185.2|11184.2|11182.2|57
1687362900000|2023-06-21 15:55:00|11184.2|11182.2|11183.2|11181.2|11186.2|11184.2|11183.2|11181.2|70
1687363200000|2023-06-21 16:00:00|11182.7|11180.7|11184.2|11182.2|11185.2|11183.2|11182.2|11180.2|24
1687363500000|2023-06-21 16:05:00|11183.7|11181.7|11184.2|11182.2|11186.2|11184.2|11183.7|11181.7|50
1687363800000|2023-06-21 16:10:00|11184.7|11182.7|11187.2|11185.2|11187.2|11185.2|11184.2|11182.2|30
1687364100000|2023-06-21 16:15:00|11186.7|11184.7|11189.7|11187.7|11191.2|11189.2|11186.7|11184.7|54
1687364400000|2023-06-21 16:20:00|11190.2|11188.2|11189.7|11187.7|11191.2|11189.2|11189.2|11187.2|41
1687364700000|2023-06-21 16:25:00|11189.2|11187.2|11187.7|11185.7|11189.7|11187.7|11186.2|11184.2|24
1687365000000|2023-06-21 16:30:00|11188.2|11186.2|11184.2|11182.2|11188.2|11186.2|11184.2|11182.2|29
1687365300000|2023-06-21 16:35:00|11183.2|11181.2|11183.2|11181.2|11184.2|11182.2|11182.2|11180.2|28
1687365600000|2023-06-21 16:40:00|11183.7|11181.7|11182.2|11180.2|11184.2|11182.2|11181.2|11179.2|22
1687365900000|2023-06-21 16:45:00|11181.7|11179.7|11177.7|11175.7|11181.7|11179.7|11177.2|11175.2|18
1687366200000|2023-06-21 16:50:00|11178.2|11176.2|11177.2|11175.2|11178.7|11176.7|11176.7|11174.7|39
1687366500000|2023-06-21 16:55:00|11176.7|11174.7|11172.7|11170.7|11176.7|11174.7|11172.7|11170.7|41
1687366800000|2023-06-21 17:00:00|11172.2|11170.2|11173.7|11171.7|11174.2|11172.2|11169.7|11167.7|31
1687367100000|2023-06-21 17:05:00|11174.2|11172.2|11173.2|11171.2|11175.2|11173.2|11172.7|11170.7|31
1687367400000|2023-06-21 17:10:00|11173.7|11171.7|11172.2|11170.2|11174.2|11172.2|11171.2|11169.2|41
1687367700000|2023-06-21 17:15:00|11171.7|11169.7|11171.7|11169.7|11172.2|11170.2|11171.2|11169.2|21
1687368000000|2023-06-21 17:20:00|11171.2|11169.2|11167.7|11165.7|11171.7|11169.7|11167.7|11165.7|17
1687368300000|2023-06-21 17:25:00|11167.2|11165.2|11169.2|11167.2|11169.7|11167.7|11167.2|11165.2|17
1687368600000|2023-06-21 17:30:00|11169.7|11167.7|11170.7|11168.7|11170.7|11168.7|11168.2|11166.2|16
1687368900000|2023-06-21 17:35:00|11170.2|11168.2|11172.7|11170.7|11173.2|11171.2|11170.2|11168.2|21
1687369200000|2023-06-21 17:40:00|11172.2|11170.2|11172.7|11170.7|11173.7|11171.7|11171.2|11169.2|31
1687369500000|2023-06-21 17:45:00|11173.2|11171.2|11177.2|11175.2|11177.2|11175.2|11172.7|11170.7|42
1687369800000|2023-06-21 17:50:00|11176.2|11174.2|11177.7|11175.7|11178.7|11176.7|11176.2|11174.2|39
1687370100000|2023-06-21 17:55:00|11177.2|11175.2|11178.2|11176.2|11178.7|11176.7|11175.7|11173.7|16
1687370400000|2023-06-21 18:00:00|11179.2|11177.2|11178.7|11176.7|11181.2|11179.2|11178.2|11176.2|36
1687370700000|2023-06-21 18:05:00|11177.7|11175.7|11176.7|11174.7|11179.2|11177.2|11176.7|11174.7|15
1687371000000|2023-06-21 18:10:00|11177.2|11175.2|11177.2|11175.2|11178.2|11176.2|11175.7|11173.7|12
1687371300000|2023-06-21 18:15:00|11176.7|11174.7|11178.2|11176.2|11178.7|11176.7|11176.7|11174.7|26
1687371600000|2023-06-21 18:20:00|11178.7|11176.7|11179.7|11177.7|11180.2|11178.2|11178.7|11176.7|30
1687371900000|2023-06-21 18:25:00|11179.2|11177.2|11178.2|11176.2|11179.7|11177.7|11177.2|11175.2|20
1687372200000|2023-06-21 18:30:00|11178.7|11176.7|11177.7|11175.7|11179.2|11177.2|11176.2|11174.2|24
1687372500000|2023-06-21 18:35:00|11177.2|11175.2|11175.2|11173.2|11177.2|11175.2|11174.2|11172.2|21
1687372800000|2023-06-21 18:40:00|11175.7|11173.7|11176.7|11174.7|11177.7|11175.7|11175.7|11173.7|19
1687373100000|2023-06-21 18:45:00|11177.2|11175.2|11176.2|11174.2|11177.7|11175.7|11176.2|11174.2|9
1687373400000|2023-06-21 18:50:00|11176.7|11174.7|11183.2|11181.2|11183.7|11181.7|11176.2|11174.2|144
1687373700000|2023-06-21 18:55:00|11183.7|11181.7|11182.2|11180.2|11185.2|11183.2|11181.7|11179.7|79
1687374000000|2023-06-21 19:00:00|11182.7|11180.7|11177.2|11175.2|11182.7|11180.7|11177.2|11175.2|14
1687374300000|2023-06-21 19:05:00|11176.2|11174.2|11176.7|11174.7|11177.2|11175.2|11174.2|11172.2|14
1687374600000|2023-06-21 19:10:00|11177.2|11175.2|11177.2|11175.2|11178.2|11176.2|11175.2|11173.2|26
1687374900000|2023-06-21 19:15:00|11176.7|11174.7|11175.2|11173.2|11177.2|11175.2|11174.2|11172.2|22
1687375200000|2023-06-21 19:20:00|11174.7|11172.7|11175.2|11173.2|11176.2|11174.2|11173.7|11171.7|6
1687375500000|2023-06-21 19:25:00|11174.7|11172.7|11175.2|11173.2|11175.7|11173.7|11173.2|11171.2|33
1687375800000|2023-06-21 19:30:00|11175.7|11173.7|11169.7|11167.7|11175.7|11173.7|11169.7|11167.7|16
1687376100000|2023-06-21 19:35:00|11169.2|11167.2|11164.7|11162.7|11169.7|11167.7|11162.7|11160.7|18
1687376400000|2023-06-21 19:40:00|11164.2|11162.2|11168.7|11166.7|11169.2|11167.2|11163.7|11161.7|13
1687376700000|2023-06-21 19:45:00|11168.2|11166.2|11162.7|11160.7|11168.7|11166.7|11161.7|11159.7|63
1687377000000|2023-06-21 19:50:00|11163.2|11161.2|11163.7|11161.7|11165.7|11163.7|11162.2|11160.2|28
1687377300000|2023-06-21 19:55:00|11164.2|11162.2|11150.7|11144.7|11164.2|11162.2|11148.7|11144.7|256
1687377600000|2023-06-21 20:00:00|11151.1|11145.1|11153.8|11147.8|11155.6|11149.6|11148.9|11142.9|5
1687377900000|2023-06-21 20:05:00|11154.3|11148.3|11156.1|11150.1|11156.5|11150.5|11153.4|11147.4|0
1687378200000|2023-06-21 20:10:00|11156.5|11150.5|11152.8|11146.8|11156.5|11150.5|11152.8|11146.8|0
1687378500000|2023-06-21 20:15:00|11152.6|11146.6|11150.7|11144.7|11152.8|11146.8|11150.7|11144.7|0
1687378800000|2023-06-21 20:20:00|11150.6|11144.6|11151.6|11145.6|11152.5|11146.5|11149.8|11143.8|0
1687379100000|2023-06-21 20:25:00|11151.5|11145.5|11151|11145|11151.7|11145.7|11151|11145|0
1687379400000|2023-06-21 20:30:00|11151.4|11145.4|11152.5|11146.5|11152.5|11146.5|11150.7|11144.7|0
1687379700000|2023-06-21 20:35:00|11152.4|11146.4|11151.6|11145.6|11152.5|11146.5|11151|11145|0
1687380000000|2023-06-21 20:40:00|11151.9|11145.9|11151.9|11145.9|11152.8|11146.8|11151.6|11145.6|0
1687380300000|2023-06-21 20:45:00|11151.7|11145.7|11151|11145|11152.5|11146.5|11151|11145|0
1687380600000|2023-06-21 20:50:00|11151.6|11145.6|11151.6|11145.6|11151.6|11145.6|11150.3|11144.3|0
1687380900000|2023-06-21 20:55:00|11151.5|11145.5|11151.6|11145.6|11151.7|11145.7|11150.7|11144.7|0
1687381200000|2023-06-21 21:00:00|11151.5|11145.5|11152.1|11146.1|11152.3|11146.3|11150.5|11144.5|0
1687381500000|2023-06-21 21:05:00|11151.9|11145.9|11151.7|11145.7|11152.1|11146.1|11151.7|11145.7|0
1687381800000|2023-06-21 21:10:00|11151.6|11145.6|11151.7|11145.7|11151.7|11145.7|11151.6|11145.6|0
1687382100000|2023-06-21 21:15:00|11151.6|11145.6|11151.6|11145.6|11151.6|11145.6|11151|11145|0
1687382400000|2023-06-21 21:20:00|11151.4|11145.4|11151.4|11145.4|11151.6|11145.6|11151.4|11145.4|0
1687382700000|2023-06-21 21:25:00|11151.7|11145.7|11151.4|11145.4|11151.7|11145.7|11151|11145|0
1687383000000|2023-06-21 21:30:00|11151.7|11145.7|11151.4|11145.4|11151.7|11145.7|11151.4|11145.4|0
1687383600000|2023-06-21 21:40:00|11151.7|11145.7|11151.9|11145.9|11151.9|11145.9|11151.7|11145.7|0
1687383900000|2023-06-21 21:45:00|11152.1|11146.1|11151.4|11145.4|11152.1|11146.1|11151.4|11145.4|0
1687384200000|2023-06-21 21:50:00|11151.7|11145.7|11151.6|11145.6|11151.7|11145.7|11151|11145|0
1687384500000|2023-06-21 21:55:00|11151.5|11145.5|11151.4|11145.4|11151.7|11145.7|11151.2|11145.2|0
1687384800000|2023-06-21 22:00:00|11151.6|11145.6|11156.1|11150.1|11156.2|11150.2|11150.8|11144.8|0
1687385100000|2023-06-21 22:05:00|11156.2|11150.2|11154.6|11148.6|11156.4|11150.4|11154.3|11148.3|0
1687385400000|2023-06-21 22:10:00|11154.8|11148.8|11152.6|11146.6|11155.5|11149.5|11152.5|11146.5|0
1687385700000|2023-06-21 22:15:00|11152.8|11146.8|11150.7|11144.7|11152.8|11146.8|11150.7|11144.7|0
1687386000000|2023-06-21 22:20:00|11151|11145|11150.3|11144.3|11151|11145|11148.9|11142.9|0
1687386300000|2023-06-21 22:25:00|11149.8|11143.8|11149.4|11143.4|11149.9|11143.9|11148|11142|0
1687386600000|2023-06-21 22:30:00|11149.8|11143.8|11150.7|11144.7|11150.7|11144.7|11149.8|11143.8|0
1687386900000|2023-06-21 22:35:00|11151|11145|11150.3|11144.3|11151|11145|11150.3|11144.3|0
1687387200000|2023-06-21 22:40:00|11149.8|11143.8|11149.4|11143.4|11149.8|11143.8|11148.5|11142.5|0
1687387500000|2023-06-21 22:45:00|11149.6|11143.6|11149.8|11143.8|11150.3|11144.3|11149.4|11143.4|0
1687387800000|2023-06-21 22:50:00|11149.9|11143.9|11149.8|11143.8|11149.9|11143.9|11148.5|11142.5|0
1687388100000|2023-06-21 22:55:00|11150.3|11144.3|11150.3|11144.3|11151|11145|11149.9|11143.9|0
1687388400000|2023-06-21 23:00:00|11150.7|11144.7|11153.2|11147.2|11153.4|11147.4|11150.7|11144.7|0
1687388700000|2023-06-21 23:05:00|11152.8|11146.8|11153.7|11147.7|11154.3|11148.3|11152.8|11146.8|0
1687389000000|2023-06-21 23:10:00|11153.5|11147.5|11153.7|11147.7|11153.7|11147.7|11153.4|11147.4|0
1687389300000|2023-06-21 23:15:00|11154.3|11148.3|11154.6|11148.6|11155.2|11149.2|11154.3|11148.3|0
1687389600000|2023-06-21 23:20:00|11155.2|11149.2|11154.6|11148.6|11155.2|11149.2|11154.3|11148.3|0
1687389900000|2023-06-21 23:25:00|11154.3|11148.3|11153.2|11147.2|11154.3|11148.3|11152.8|11146.8|0
1687390200000|2023-06-21 23:30:00|11153.4|11147.4|11154.3|11148.3|11154.3|11148.3|11152.5|11146.5|0
1687390500000|2023-06-21 23:35:00|11153.9|11147.9|11153.7|11147.7|11153.9|11147.9|11153.7|11147.7|0
1687390800000|2023-06-21 23:40:00|11153.5|11147.5|11153.7|11147.7|11154.3|11148.3|11153.4|11147.4|0
1687391100000|2023-06-21 23:45:00|11153.5|11147.5|11152.8|11146.8|11153.7|11147.7|11152.5|11146.5|0
1687391400000|2023-06-21 23:50:00|11152.5|11146.5|11152.5|11146.5|11152.8|11146.8|11151.4|11145.4|0
1687391700000|2023-06-21 23:55:00|11152.6|11146.6|11152.8|11146.8|11152.8|11146.8|11152.5|11146.5|0
1687392000000|2023-06-22 00:00:00|11152.5|11146.5|11156.1|11150.1|11156.1|11150.1|11152.5|11146.5|0
1687392300000|2023-06-22 00:05:00|11156|11150|11154.6|11148.6|11156|11150|11152.5|11146.5|0
1687392600000|2023-06-22 00:10:00|11155.2|11149.2|11154.3|11148.3|11155.2|11149.2|11152|11146|0
1687392900000|2023-06-22 00:15:00|11154|11148|11150.9|11144.9|11154.3|11148.3|11145.5|11139.5|0
1687393200000|2023-06-22 00:20:00|11150.8|11144.8|11149|11143|11150.8|11144.8|11147.3|11141.3|0
1687393500000|2023-06-22 00:25:00|11147.3|11141.3|11150.8|11144.8|11150.8|11144.8|11147.3|11141.3|0
1687393800000|2023-06-22 00:30:00|11149|11143|11147.2|11141.2|11150.8|11144.8|11147.2|11141.2|0
1687394100000|2023-06-22 00:35:00|11145.4|11139.4|11145.4|11139.4|11145.5|11139.5|11145.4|11139.4|0
1687394400000|2023-06-22 00:40:00|11145.5|11139.5|11145.4|11139.4|11145.5|11139.5|11145.4|11139.4|0
1687394700000|2023-06-22 00:45:00|11145.5|11139.5|11145.5|11139.5|11147.2|11141.2|11145.5|11139.5|0
1687395000000|2023-06-22 00:50:00|11145.4|11139.4|11146.3|11140.3|11147.2|11141.2|11143.7|11137.7|0
1687395300000|2023-06-22 00:55:00|11145.4|11139.4|11145.4|11139.4|11145.5|11139.5|11143.7|11137.7|0
1687395600000|2023-06-22 01:00:00|11145.5|11139.5|11143.7|11137.7|11145.5|11139.5|11143.7|11137.7|0
1687395900000|2023-06-22 01:05:00|11141.9|11135.9|11142|11136|11142|11136|11138.4|11132.4|0
1687396200000|2023-06-22 01:10:00|11140.2|11134.2|11140.2|11134.2|11140.2|11134.2|11138.4|11132.4|0
1687396500000|2023-06-22 01:15:00|11138.4|11132.4|11138.4|11132.4|11140.2|11134.2|11138.4|11132.4|0
1687396800000|2023-06-22 01:20:00|11136.7|11130.7|11136.7|11130.7|11136.7|11130.7|11136.7|11130.7|0
1687397100000|2023-06-22 01:25:00|11136.6|11130.6|11135.7|11129.7|11136.7|11130.7|11134.9|11128.9|0
1687397400000|2023-06-22 01:30:00|11134.9|11128.9|11133.3|11127.3|11135.1|11129.1|11133.1|11127.1|0
1687397700000|2023-06-22 01:35:00|11135|11129|11135.1|11129.1|11135.1|11129.1|11134.2|11128.2|0
1687398000000|2023-06-22 01:40:00|11136|11130|11133.3|11127.3|11136.8|11130.8|11133.3|11127.3|0
1687398300000|2023-06-22 01:45:00|11129.8|11123.8|11128|11122|11129.8|11123.8|11128|11122|0
1687398600000|2023-06-22 01:50:00|11128.2|11122.2|11129.9|11123.9|11129.9|11123.9|11128.2|11122.2|0
1687398900000|2023-06-22 01:55:00|11128.2|11122.2|11128.2|11122.2|11128.2|11122.2|11128.2|11122.2|0
1687399200000|2023-06-22 02:00:00|11128.1|11122.1|11126.4|11120.4|11128.1|11122.1|11126.4|11120.4|0
1687399800000|2023-06-22 02:10:00|11126.3|11120.3|11118|11112|11126.3|11120.3|11118|11112|0
1687400100000|2023-06-22 02:15:00|11116.3|11110.3|11116.3|11110.3|11118.1|11112.1|11116.3|11110.3|0
1687400700000|2023-06-22 02:25:00|11118|11112|11119.9|11113.9|11119.9|11113.9|11118|11112|0
1687401000000|2023-06-22 02:30:00|11119.8|11113.8|11119.9|11113.9|11119.9|11113.9|11118.1|11112.1|0
1687401300000|2023-06-22 02:35:00|11121.7|11115.7|11121.7|11115.7|11121.7|11115.7|11121.7|11115.7|0
1687401600000|2023-06-22 02:40:00|11121.6|11115.6|11121.7|11115.7|11121.7|11115.7|11121.6|11115.6|0
1687402200000|2023-06-22 02:50:00|11119.9|11113.9|11119.9|11113.9|11121.7|11115.7|11119.9|11113.9|0
1687403100000|2023-06-22 03:05:00|11121.7|11115.7|11121.7|11115.7|11121.7|11115.7|11121.7|11115.7|0
1687403400000|2023-06-22 03:10:00|11123.4|11117.4|11123.4|11117.4|11123.4|11117.4|11123.4|11117.4|0
1687403700000|2023-06-22 03:15:00|11121.7|11115.7|11119.9|11113.9|11121.7|11115.7|11119.8|11113.8|0
1687404000000|2023-06-22 03:20:00|11119.8|11113.8|11119.9|11113.9|11119.9|11113.9|11119.8|11113.8|0
1687404300000|2023-06-22 03:25:00|11119.8|11113.8|11118.1|11112.1|11119.8|11113.8|11118.1|11112.1|0
1687404600000|2023-06-22 03:30:00|11119.9|11113.9|11121.7|11115.7|11121.7|11115.7|11119.9|11113.9|0
1687404900000|2023-06-22 03:35:00|11123.4|11117.4|11125.2|11119.2|11125.2|11119.2|11122.6|11116.6|0
1687405200000|2023-06-22 03:40:00|11125.3|11119.3|11123.5|11117.5|11125.3|11119.3|11123.5|11117.5|0
1687405500000|2023-06-22 03:45:00|11125.2|11119.2|11125.3|11119.3|11125.3|11119.3|11123.5|11117.5|0
1687405800000|2023-06-22 03:50:00|11125.2|11119.2|11125.3|11119.3|11125.3|11119.3|11125.2|11119.2|0
1687406100000|2023-06-22 03:55:00|11125.2|11119.2|11125.3|11119.3|11125.3|11119.3|11125.2|11119.2|0
1687406400000|2023-06-22 04:00:00|11125.2|11119.2|11125.2|11119.2|11125.3|11119.3|11125.2|11119.2|0
1687406700000|2023-06-22 04:05:00|11125.3|11119.3|11123.5|11117.5|11125.3|11119.3|11123.5|11117.5|0
1687407000000|2023-06-22 04:10:00|11121.7|11115.7|11121.7|11115.7|11121.7|11115.7|11121.7|11115.7|0
1687407300000|2023-06-22 04:15:00|11123.4|11117.4|11123.5|11117.5|11123.5|11117.5|11121.7|11115.7|0
1687407900000|2023-06-22 04:25:00|11123.4|11117.4|11118.1|11112.1|11123.4|11117.4|11117.2|11111.2|0
1687408200000|2023-06-22 04:30:00|11126.1|11120.1|11128.1|11122.1|11128.1|11122.1|11126.1|11120.1|0
1687408500000|2023-06-22 04:35:00|11128.2|11122.2|11129.9|11123.9|11129.9|11123.9|11128.1|11122.1|0
1687408800000|2023-06-22 04:40:00|11129|11123|11129.9|11123.9|11129.9|11123.9|11129|11123|0
1687409100000|2023-06-22 04:45:00|11128.1|11122.1|11124.6|11118.6|11128.1|11122.1|11124.6|11118.6|0
1687409400000|2023-06-22 04:50:00|11124.5|11118.5|11126.3|11120.3|11126.4|11120.4|11124.5|11118.5|0
1687409700000|2023-06-22 04:55:00|11124.6|11118.6|11126.3|11120.3|11126.3|11120.3|11124.5|11118.5|0
1687410000000|2023-06-22 05:00:00|11124.6|11118.6|11121.1|11115.1|11124.7|11118.7|11121.1|11115.1|0
1687410300000|2023-06-22 05:05:00|11121.8|11115.8|11118.2|11112.2|11121.8|11115.8|11118.2|11112.2|0
1687410600000|2023-06-22 05:10:00|11120|11114|11121.3|11115.3|11122.2|11116.2|11118.2|11112.2|0
1687410900000|2023-06-22 05:15:00|11122.2|11116.2|11124|11118|11124|11118|11122.2|11116.2|0
1687411200000|2023-06-22 05:20:00|11124.1|11118.1|11124.1|11118.1|11124.1|11118.1|11124.1|11118.1|0
1687411500000|2023-06-22 05:25:00|11123.2|11117.2|11124.1|11118.1|11124.1|11118.1|11122.3|11116.3|0
1687411800000|2023-06-22 05:30:00|11125.8|11119.8|11124.1|11118.1|11125.8|11119.8|11124.1|11118.1|0
1687412100000|2023-06-22 05:35:00|11122.3|11116.3|11125.9|11119.9|11125.9|11119.9|11122.3|11116.3|0
1687412400000|2023-06-22 05:40:00|11125.8|11119.8|11122.3|11116.3|11125.8|11119.8|11122.3|11116.3|0
1687412700000|2023-06-22 05:45:00|11122.4|11116.4|11124.1|11118.1|11125.9|11119.9|11122.3|11116.3|0
1687413000000|2023-06-22 05:50:00|11125.1|11119.1|11127.2|11121.2|11128.9|11122.9|11125.1|11119.1|0
1687413300000|2023-06-22 05:55:00|11125.6|11119.6|11125|11119|11125.6|11119.6|11122.3|11116.3|0
1687413600000|2023-06-22 06:00:00|11128.2|11126.2|11120.7|11118.7|11130.7|11128.7|11114.7|11112.7|85
1687413900000|2023-06-22 06:05:00|11121.2|11119.2|11124.7|11122.7|11129.2|11127.2|11120.2|11118.2|71
1687414200000|2023-06-22 06:10:00|11124.2|11122.2|11108.2|11106.2|11124.2|11122.2|11107.2|11105.2|85
1687414500000|2023-06-22 06:15:00|11108.7|11106.7|11116.7|11114.7|11119.2|11117.2|11108.2|11106.2|37
1687414800000|2023-06-22 06:20:00|11117.2|11115.2|11113.2|11111.2|11117.7|11115.7|11111.7|11109.7|22
1687415100000|2023-06-22 06:25:00|11113.7|11111.7|11120.7|11118.7|11120.7|11118.7|11113.2|11111.2|24
1687415400000|2023-06-22 06:30:00|11120.2|11118.2|11119.7|11117.7|11123.7|11121.7|11119.2|11117.2|48
1687415700000|2023-06-22 06:35:00|11119.2|11117.2|11115.7|11113.7|11119.7|11117.7|11113.2|11111.2|42
1687416000000|2023-06-22 06:40:00|11116.2|11114.2|11119.7|11117.7|11120.2|11118.2|11116.2|11114.2|19
1687416300000|2023-06-22 06:45:00|11120.2|11118.2|11120.7|11118.7|11123.2|11121.2|11119.7|11117.7|16
1687416600000|2023-06-22 06:50:00|11120.2|11118.2|11130.7|11128.7|11130.7|11128.7|11116.7|11114.7|49
1687416900000|2023-06-22 06:55:00|11131.2|11129.2|11118.7|11116.7|11133.2|11131.2|11115.7|11113.7|260
1687417200000|2023-06-22 07:00:00|11120.7|11118.7|11108.2|11106.2|11122.7|11120.7|11095.2|11093.2|1096
1687417500000|2023-06-22 07:05:00|11108.7|11106.7|11101.7|11099.7|11109.2|11107.2|11091.2|11089.2|637
1687417800000|2023-06-22 07:10:00|11102.2|11100.2|11090.2|11088.2|11107.2|11105.2|11083.7|11081.7|514
1687418100000|2023-06-22 07:15:00|11089.2|11087.2|11085.5|11083.5|11098.2|11096.2|11085.5|11083.5|423
1687418400000|2023-06-22 07:20:00|11086|11084|11079.5|11077.5|11090.5|11088.5|11071.5|11069.5|706
1687418700000|2023-06-22 07:25:00|11080.5|11078.5|11074|11072|11086|11084|11070|11068|354
1687419000000|2023-06-22 07:30:00|11074.5|11072.5|11097.5|11095.5|11116.5|11114.5|11074.5|11072.5|2137
1687419300000|2023-06-22 07:35:00|11098|11096|11113.5|11111.5|11113.5|11111.5|11097.5|11095.5|471
1687419600000|2023-06-22 07:40:00|11114|11112|11113|11111|11117.5|11115.5|11111|11109|237
1687419900000|2023-06-22 07:45:00|11113.5|11111.5|11103.5|11101.5|11115.5|11113.5|11098.5|11096.5|391
1687420200000|2023-06-22 07:50:00|11104.5|11102.5|11107|11105|11116.5|11114.5|11103.5|11101.5|234
1687420500000|2023-06-22 07:55:00|11106.5|11104.5|11105.5|11103.5|11113.5|11111.5|11103.5|11101.5|249
1687420800000|2023-06-22 08:00:00|11106.5|11104.5|11102.5|11100.5|11106.5|11104.5|11092|11090|739
1687421100000|2023-06-22 08:05:00|11103|11101|11116.5|11114.5|11122|11120|11102.5|11100.5|231
1687421400000|2023-06-22 08:10:00|11117|11115|11112.5|11110.5|11119.5|11117.5|11111.5|11109.5|158
1687421700000|2023-06-22 08:15:00|11113|11111|11120.5|11118.5|11125|11123|11112.5|11110.5|238
1687422000000|2023-06-22 08:20:00|11121|11119|11128|11126|11128|11126|11120.5|11118.5|161
1687422300000|2023-06-22 08:25:00|11128.5|11126.5|11129.5|11127.5|11133.5|11131.5|11123.5|11121.5|245
1687422600000|2023-06-22 08:30:00|11130|11128|11131.5|11129.5|11133.5|11131.5|11124.5|11122.5|255
1687422900000|2023-06-22 08:35:00|11132|11130|11127.5|11125.5|11136|11134|11125.5|11123.5|216
1687423200000|2023-06-22 08:40:00|11126.5|11124.5|11122.5|11120.5|11127.5|11125.5|11121|11119|235
1687423500000|2023-06-22 08:45:00|11122|11120|11123.5|11121.5|11125.5|11123.5|11119.5|11117.5|153
1687423800000|2023-06-22 08:50:00|11123|11121|11119.5|11117.5|11125.5|11123.5|11119.5|11117.5|209
1687424100000|2023-06-22 08:55:00|11120|11118|11121|11119|11123.5|11121.5|11118.5|11116.5|142
1687424400000|2023-06-22 09:00:00|11121.5|11119.5|11121.5|11119.5|11122.5|11120.5|11115.5|11113.5|141
1687424700000|2023-06-22 09:05:00|11121|11119|11116.5|11114.5|11122.5|11120.5|11115.5|11113.5|161
1687425000000|2023-06-22 09:10:00|11116|11114|11118.5|11116.5|11120.5|11118.5|11115.5|11113.5|1128
1687425300000|2023-06-22 09:15:00|11118|11116|11118|11116|11120.5|11118.5|11114.5|11112.5|155
1687425600000|2023-06-22 09:20:00|11117.5|11115.5|11119.5|11117.5|11124.5|11122.5|11117.5|11115.5|161
1687425900000|2023-06-22 09:25:00|11120.5|11118.5|11119|11117|11121.5|11119.5|11114.5|11112.5|95
1687426200000|2023-06-22 09:30:00|11119.5|11117.5|11127|11125|11130.5|11128.5|11118.5|11116.5|125
1687426500000|2023-06-22 09:35:00|11126.5|11124.5|11131.5|11129.5|11131.5|11129.5|11125.5|11123.5|136
1687426800000|2023-06-22 09:40:00|11131|11129|11127.5|11125.5|11131.5|11129.5|11126.5|11124.5|139
1687427100000|2023-06-22 09:45:00|11128|11126|11127.5|11125.5|11130|11128|11127.5|11125.5|132
1687427400000|2023-06-22 09:50:00|11128|11126|11129.5|11127.5|11130.5|11128.5|11126.5|11124.5|91
1687427700000|2023-06-22 09:55:00|11130|11128|11125|11123|11130.5|11128.5|11123.5|11121.5|299
1687428000000|2023-06-22 10:00:00|11126|11124|11124|11122|11126|11124|11123.5|11121.5|65
1687428300000|2023-06-22 10:05:00|11123.5|11121.5|11120|11118|11123.5|11121.5|11119.5|11117.5|139
1687428600000|2023-06-22 10:10:00|11120.5|11118.5|11123.5|11121.5|11125|11123|11116.5|11114.5|102
1687428900000|2023-06-22 10:15:00|11123|11121|11120.5|11118.5|11125.5|11123.5|11116.5|11114.5|665
1687429200000|2023-06-22 10:20:00|11120|11118|11132.5|11130.5|11132.5|11130.5|11119.5|11117.5|71
1687429500000|2023-06-22 10:25:00|11132|11130|11132.5|11130.5|11136|11134|11131.5|11129.5|104
1687429800000|2023-06-22 10:30:00|11132|11130|11129.5|11127.5|11132.5|11130.5|11129.5|11127.5|78
1687430100000|2023-06-22 10:35:00|11130|11128|11127.5|11125.5|11131.5|11129.5|11127.5|11125.5|77
1687430400000|2023-06-22 10:40:00|11128|11126|11118.5|11116.5|11128.5|11126.5|11118.5|11116.5|159
1687430700000|2023-06-22 10:45:00|11119|11117|11118|11116|11119.5|11117.5|11115.5|11113.5|65
1687431000000|2023-06-22 10:50:00|11117.5|11115.5|11116|11114|11119|11117|11115.5|11113.5|48
1687431300000|2023-06-22 10:55:00|11115.5|11113.5|11116|11114|11119.5|11117.5|11115.5|11113.5|66
1687431600000|2023-06-22 11:00:00|11112|11110|11115.5|11113.5|11122|11120|11110|11108|372
1687431900000|2023-06-22 11:05:00|11115|11113|11119|11117|11120.5|11118.5|11112|11110|107
1687432200000|2023-06-22 11:10:00|11119.5|11117.5|11122|11120|11123.5|11121.5|11116.5|11114.5|120
1687432500000|2023-06-22 11:15:00|11122.5|11120.5|11128.5|11126.5|11130.5|11128.5|11120.5|11118.5|182
1687432800000|2023-06-22 11:20:00|11129|11127|11129.5|11127.5|11133.5|11131.5|11128.5|11126.5|124
1687433100000|2023-06-22 11:25:00|11129|11127|11129.5|11127.5|11132.5|11130.5|11129|11127|103
1687433400000|2023-06-22 11:30:00|11129|11127|11134.5|11132.5|11135.5|11133.5|11127.5|11125.5|128
1687433700000|2023-06-22 11:35:00|11135|11133|11140.5|11138.5|11141|11139|11134|11132|123
1687434000000|2023-06-22 11:40:00|11141|11139|11144|11142|11144|11142|11140.5|11138.5|120
1687434300000|2023-06-22 11:45:00|11143.5|11141.5|11143|11141|11144|11142|11142|11140|75
1687434600000|2023-06-22 11:50:00|11143.5|11141.5|11143.5|11141.5|11147|11145|11141.5|11139.5|99
1687434900000|2023-06-22 11:55:00|11144|11142|11142|11140|11145|11143|11141|11139|70
1687435200000|2023-06-22 12:00:00|11142.5|11140.5|11142|11140|11143.5|11141.5|11139|11137|88
1687435500000|2023-06-22 12:05:00|11142.5|11140.5|11147|11145|11148|11146|11141|11139|87
1687435800000|2023-06-22 12:10:00|11147.5|11145.5|11143|11141|11148|11146|11143|11141|100
1687436100000|2023-06-22 12:15:00|11142.5|11140.5|11151|11149|11154|11152|11142.5|11140.5|1184
1687436400000|2023-06-22 12:20:00|11151.5|11149.5|11153|11151|11153|11151|11150|11148|86
1687436700000|2023-06-22 12:25:00|11152.5|11150.5|11148.5|11146.5|11155|11153|11148.5|11146.5|163
1687437000000|2023-06-22 12:30:00|11149|11147|11152.5|11150.5|11154|11152|11149|11147|175
1687437300000|2023-06-22 12:35:00|11153|11151|11147|11145|11154|11152|11145|11143|150
1687437600000|2023-06-22 12:40:00|11146.5|11144.5|11150|11148|11151|11149|11146|11144|145
1687437900000|2023-06-22 12:45:00|11150.5|11148.5|11154.5|11152.5|11156|11154|11150.5|11148.5|78
1687438200000|2023-06-22 12:50:00|11155|11153|11149.5|11147.5|11156.5|11154.5|11149|11147|126
1687438500000|2023-06-22 12:55:00|11149|11147|11146|11144|11150.5|11148.5|11145|11143|140
1687438800000|2023-06-22 13:00:00|11145.5|11143.5|11159|11157|11159|11157|11145.5|11143.5|216
1687439100000|2023-06-22 13:05:00|11159.5|11157.5|11154.5|11152.5|11161.5|11159.5|11154|11152|204
1687439400000|2023-06-22 13:10:00|11154|11152|11155|11153|11157|11155|11153|11151|152
1687439700000|2023-06-22 13:15:00|11155.5|11153.5|11145|11143|11155.5|11153.5|11145|11143|175
1687440000000|2023-06-22 13:20:00|11145.5|11143.5|11148|11146|11148|11146|11145|11143|159
1687440300000|2023-06-22 13:25:00|11147.5|11145.5|11152|11150|11153|11151|11147|11145|156
1687440600000|2023-06-22 13:30:00|11153|11151|11150|11148|11158|11156|11149|11147|411
1687440900000|2023-06-22 13:35:00|11150.5|11148.5|11154|11152|11158|11156|11147|11145|375
1687441200000|2023-06-22 13:40:00|11154.5|11152.5|11155.5|11153.5|11158|11156|11153|11151|240
1687441500000|2023-06-22 13:45:00|11155|11153|11154.5|11152.5|11158|11156|11153|11151|1261
1687441800000|2023-06-22 13:50:00|11155|11153|11158|11156|11159|11157|11154|11152|191
1687442100000|2023-06-22 13:55:00|11158.5|11156.5|11160.5|11158.5|11164.5|11162.5|11158.5|11156.5|166
1687442400000|2023-06-22 14:00:00|11161.5|11159.5|11167.5|11165.5|11169|11167|11160.5|11158.5|192
1687442700000|2023-06-22 14:05:00|11168|11166|11163.5|11161.5|11168|11166|11157.5|11155.5|252
1687443000000|2023-06-22 14:10:00|11163.4|11161.4|11163.9|11161.9|11166.4|11164.4|11159.9|11157.9|224
1687443300000|2023-06-22 14:15:00|11163.4|11161.4|11166.4|11164.4|11168.4|11166.4|11162.9|11160.9|161
1687443600000|2023-06-22 14:20:00|11166.9|11164.9|11167.9|11165.9|11170.9|11168.9|11163.9|11161.9|163
1687443900000|2023-06-22 14:25:00|11168.4|11166.4|11171.9|11169.9|11173.4|11171.4|11165.9|11163.9|149
1687444200000|2023-06-22 14:30:00|11172.4|11170.4|11174.4|11172.4|11176.9|11174.9|11170.9|11168.9|196
1687444500000|2023-06-22 14:35:00|11173.9|11171.9|11172.9|11170.9|11177.4|11175.4|11172.9|11170.9|125
1687444800000|2023-06-22 14:40:00|11172.4|11170.4|11170.9|11168.9|11172.9|11170.9|11165.9|11163.9|226
1687445100000|2023-06-22 14:45:00|11170.4|11168.4|11177.9|11175.9|11177.9|11175.9|11169.9|11167.9|151
1687445400000|2023-06-22 14:50:00|11178.4|11176.4|11176.9|11174.9|11179.9|11177.9|11176.9|11174.9|138
1687445700000|2023-06-22 14:55:00|11177.4|11175.4|11175.9|11173.9|11177.9|11175.9|11173.4|11171.4|138
1687446000000|2023-06-22 15:00:00|11175.4|11173.4|11173.9|11171.9|11177.9|11175.9|11172.4|11170.4|214
1687446300000|2023-06-22 15:05:00|11173.4|11171.4|11172.9|11170.9|11177.9|11175.9|11171.9|11169.9|268
1687446600000|2023-06-22 15:10:00|11173.9|11171.9|11175.9|11173.9|11175.9|11173.9|11170.4|11168.4|420
1687446900000|2023-06-22 15:15:00|11174.9|11172.9|11181.4|11179.4|11183.9|11181.9|11173.9|11171.9|566
1687447200000|2023-06-22 15:20:00|11180.9|11178.9|11177.9|11175.9|11181.9|11179.9|11177.9|11175.9|501
1687447500000|2023-06-22 15:25:00|11178.4|11176.4|11185.9|11183.9|11188.9|11186.9|11178.4|11176.4|896
1687447800000|2023-06-22 15:30:00|11185.4|11183.4|11189.4|11187.4|11190.9|11188.9|11183.9|11181.9|580
1687448100000|2023-06-22 15:35:00|11188.9|11186.9|11195.9|11193.9|11195.9|11193.9|11188.9|11186.9|465
1687448400000|2023-06-22 15:40:00|11195.4|11193.4|11193.9|11191.9|11197.9|11195.9|11193.4|11191.4|153
1687448700000|2023-06-22 15:45:00|11194.4|11192.4|11194.9|11192.9|11194.9|11192.9|11192.9|11190.9|26
1687449000000|2023-06-22 15:50:00|11195.4|11193.4|11193.9|11191.9|11195.9|11193.9|11192.4|11190.4|41
1687449300000|2023-06-22 15:55:00|11193.4|11191.4|11194.9|11192.9|11194.9|11192.9|11192.9|11190.9|35
1687449600000|2023-06-22 16:00:00|11194.4|11192.4|11191.4|11189.4|11194.4|11192.4|11189.9|11187.9|20
1687449900000|2023-06-22 16:05:00|11190.9|11188.9|11188.9|11186.9|11191.4|11189.4|11188.4|11186.4|63
1687450200000|2023-06-22 16:10:00|11189.4|11187.4|11189.9|11187.9|11189.9|11187.9|11187.9|11185.9|17
1687450500000|2023-06-22 16:15:00|11190.9|11188.9|11189.9|11187.9|11194.9|11192.9|11189.9|11187.9|92
1687450800000|2023-06-22 16:20:00|11190.4|11188.4|11190.9|11188.9|11191.9|11189.9|11189.9|11187.9|59
1687451100000|2023-06-22 16:25:00|11191.4|11189.4|11187.9|11185.9|11191.9|11189.9|11187.4|11185.4|184
1687451400000|2023-06-22 16:30:00|11187.4|11185.4|11187.9|11185.9|11190.4|11188.4|11186.9|11184.9|91
1687451700000|2023-06-22 16:35:00|11188.4|11186.4|11187.4|11185.4|11189.9|11187.9|11186.9|11184.9|53
1687452000000|2023-06-22 16:40:00|11186.9|11184.9|11189.4|11187.4|11190.4|11188.4|11186.9|11184.9|68
1687452300000|2023-06-22 16:45:00|11188.9|11186.9|11189.4|11187.4|11191.4|11189.4|11188.4|11186.4|18
1687452600000|2023-06-22 16:50:00|11189.9|11187.9|11193.4|11191.4|11193.9|11191.9|11189.4|11187.4|33
1687452900000|2023-06-22 16:55:00|11193.9|11191.9|11197.9|11195.9|11198.9|11196.9|11193.4|11191.4|47
1687453200000|2023-06-22 17:00:00|11197.4|11195.4|11190.9|11188.9|11197.4|11195.4|11190.4|11188.4|11
1687453500000|2023-06-22 17:05:00|11190.4|11188.4|11189.9|11187.9|11193.4|11191.4|11189.4|11187.4|17
1687453800000|2023-06-22 17:10:00|11189.4|11187.4|11191.4|11189.4|11192.4|11190.4|11189.4|11187.4|3
1687454100000|2023-06-22 17:15:00|11190.9|11188.9|11192.9|11190.9|11192.9|11190.9|11190.9|11188.9|2
1687454400000|2023-06-22 17:20:00|11193.4|11191.4|11195.4|11193.4|11195.4|11193.4|11193.4|11191.4|12
1687454700000|2023-06-22 17:25:00|11195.9|11193.9|11195.4|11193.4|11195.9|11193.9|11194.4|11192.4|5
1687455000000|2023-06-22 17:30:00|11195.9|11193.9|11193.4|11191.4|11195.9|11193.9|11192.9|11190.9|3
1687455300000|2023-06-22 17:35:00|11193.9|11191.9|11193.4|11191.4|11193.9|11191.9|11190.9|11188.9|71
1687455600000|2023-06-22 17:40:00|11193.9|11191.9|11197.9|11195.9|11197.9|11195.9|11193.4|11191.4|3
1687455900000|2023-06-22 17:45:00|11197.4|11195.4|11198.4|11196.4|11199.4|11197.4|11196.9|11194.9|13
1687456200000|2023-06-22 17:50:00|11198.9|11196.9|11198.9|11196.9|11198.9|11196.9|11197.4|11195.4|7
1687456500000|2023-06-22 17:55:00|11199.4|11197.4|11200.4|11198.4|11200.4|11198.4|11198.9|11196.9|24
1687456800000|2023-06-22 18:00:00|11200.9|11198.9|11201.4|11199.4|11201.9|11199.9|11200.4|11198.4|8
1687457100000|2023-06-22 18:05:00|11200.9|11198.9|11200.4|11198.4|11201.9|11199.9|11199.9|11197.9|3
1687457400000|2023-06-22 18:10:00|11199.9|11197.9|11199.9|11197.9|11200.9|11198.9|11199.9|11197.9|4
1687457700000|2023-06-22 18:15:00|11200.4|11198.4|11198.4|11196.4|11200.4|11198.4|11198.4|11196.4|7
1687458000000|2023-06-22 18:20:00|11198.9|11196.9|11199.9|11197.9|11199.9|11197.9|11198.4|11196.4|6
1687458300000|2023-06-22 18:25:00|11200.4|11198.4|11202.4|11200.4|11203.4|11201.4|11200.4|11198.4|12
1687458600000|2023-06-22 18:30:00|11202.9|11200.9|11201.9|11199.9|11204.4|11202.4|11200.4|11198.4|19
1687458900000|2023-06-22 18:35:00|11201.4|11199.4|11204.4|11202.4|11204.9|11202.9|11201.4|11199.4|6
1687459200000|2023-06-22 18:40:00|11204.9|11202.9|11203.4|11201.4|11204.9|11202.9|11203.4|11201.4|6
1687459500000|2023-06-22 18:45:00|11203.9|11201.9|11202.4|11200.4|11204.4|11202.4|11201.4|11199.4|3
1687459800000|2023-06-22 18:50:00|11202.9|11200.9|11201.9|11199.9|11203.4|11201.4|11201.4|11199.4|7
1687460100000|2023-06-22 18:55:00|11201.4|11199.4|11202.4|11200.4|11203.9|11201.9|11200.4|11198.4|18
1687460400000|2023-06-22 19:00:00|11202.9|11200.9|11199.4|11197.4|11203.4|11201.4|11198.4|11196.4|16
1687460700000|2023-06-22 19:05:00|11198.9|11196.9|11198.4|11196.4|11200.4|11198.4|11197.9|11195.9|13
1687461000000|2023-06-22 19:10:00|11198.9|11196.9|11197.4|11195.4|11198.9|11196.9|11196.4|11194.4|12
1687461300000|2023-06-22 19:15:00|11197.9|11195.9|11195.9|11193.9|11198.4|11196.4|11194.4|11192.4|38
1687461600000|2023-06-22 19:20:00|11195.4|11193.4|11193.4|11191.4|11195.9|11193.9|11192.4|11190.4|8
1687461900000|2023-06-22 19:25:00|11192.9|11190.9|11189.9|11187.9|11193.4|11191.4|11188.9|11186.9|4
1687462200000|2023-06-22 19:30:00|11189.4|11187.4|11189.9|11187.9|11190.4|11188.4|11188.4|11186.4|12
1687462500000|2023-06-22 19:35:00|11190.4|11188.4|11192.4|11190.4|11192.4|11190.4|11189.4|11187.4|37
1687462800000|2023-06-22 19:40:00|11191.9|11189.9|11191.4|11189.4|11192.4|11190.4|11190.4|11188.4|11
1687463100000|2023-06-22 19:45:00|11191.9|11189.9|11194.9|11192.9|11195.4|11193.4|11191.4|11189.4|16
1687463400000|2023-06-22 19:50:00|11195.4|11193.4|11196.4|11194.4|11196.4|11194.4|11191.9|11189.9|37
1687463700000|2023-06-22 19:55:00|11195.9|11193.9|11199.1|11193.1|11199.1|11194.4|11189.9|11187.9|83
1687464000000|2023-06-22 20:00:00|11198.3|11192.3|11198.6|11192.6|11201.1|11195.1|11196.3|11190.3|0
1687464300000|2023-06-22 20:05:00|11198.3|11192.3|11193.4|11187.4|11198.3|11192.3|11192.9|11186.9|0
1687464600000|2023-06-22 20:10:00|11193.7|11187.7|11194.9|11188.9|11195.8|11189.8|11192.9|11186.9|0
1687464900000|2023-06-22 20:15:00|11195.4|11189.4|11196.6|11190.6|11197.4|11191.4|11195.1|11189.1|0
1687465200000|2023-06-22 20:20:00|11196.8|11190.8|11195.8|11189.8|11198.3|11192.3|11195.4|11189.4|0
1687465500000|2023-06-22 20:25:00|11195.7|11189.7|11197.1|11191.1|11197.1|11191.1|11195.6|11189.6|0
1687465800000|2023-06-22 20:30:00|11197.4|11191.4|11198.3|11192.3|11198.6|11192.6|11197.4|11191.4|0
1687466100000|2023-06-22 20:35:00|11198.6|11192.6|11199.3|11193.3|11199.8|11193.8|11198.6|11192.6|0
1687466400000|2023-06-22 20:40:00|11199.8|11193.8|11200.3|11194.3|11200.3|11194.3|11199.8|11193.8|0
1687466700000|2023-06-22 20:45:00|11200.1|11194.1|11200.8|11194.8|11200.8|11194.8|11199.1|11193.1|0
1687467000000|2023-06-22 20:50:00|11201.1|11195.1|11202.3|11196.3|11203.2|11197.2|11200.3|11194.3|0
1687467300000|2023-06-22 20:55:00|11202.2|11196.2|11201.1|11195.1|11203.7|11197.7|11200.5|11194.5|0
1687467600000|2023-06-22 21:00:00|11201.2|11195.2|11202.8|11196.8|11203.3|11197.3|11201.2|11195.2|0
1687467900000|2023-06-22 21:05:00|11202.7|11196.7|11203.3|11197.3|11203.5|11197.5|11202.7|11196.7|0
1687468200000|2023-06-22 21:10:00|11203.2|11197.2|11202.7|11196.7|11203.2|11197.2|11202.7|11196.7|0
1687468500000|2023-06-22 21:15:00|11202.5|11196.5|11203.2|11197.2|11203.3|11197.3|11202.5|11196.5|0
1687468800000|2023-06-22 21:20:00|11203.1|11197.1|11202.7|11196.7|11203.1|11197.1|11202.7|11196.7|0
1687469100000|2023-06-22 21:25:00|11202.5|11196.5|11202.7|11196.7|11202.7|11196.7|11202.5|11196.5|0
1687469400000|2023-06-22 21:30:00|11202.5|11196.5|11202.3|11196.3|11202.7|11196.7|11202|11196|0
1687470000000|2023-06-22 21:40:00|11202.7|11196.7|11202.2|11196.2|11202.8|11196.8|11202.2|11196.2|0
1687470300000|2023-06-22 21:45:00|11202.3|11196.3|11202.3|11196.3|11203|11197|11202.3|11196.3|0
1687470900000|2023-06-22 21:55:00|11202.7|11196.7|11203.5|11197.5|11203.5|11197.5|11202.2|11196.2|0
1687471200000|2023-06-22 22:00:00|11203.4|11197.4|11200.3|11194.3|11203.4|11197.4|11199.1|11193.1|0
1687471500000|2023-06-22 22:05:00|11200|11194|11199.1|11193.1|11200.3|11194.3|11199.1|11193.1|0
1687471800000|2023-06-22 22:10:00|11199.3|11193.3|11199.1|11193.1|11200.3|11194.3|11199|11193|0
1687472100000|2023-06-22 22:15:00|11199.5|11193.5|11200.3|11194.3|11200.3|11194.3|11199.1|11193.1|0
1687472400000|2023-06-22 22:20:00|11200|11194|11201.1|11195.1|11202.3|11196.3|11200|11194|0
1687472700000|2023-06-22 22:25:00|11201.2|11195.2|11202|11196|11202.3|11196.3|11200.5|11194.5|0
1687473000000|2023-06-22 22:30:00|11201.8|11195.8|11201.1|11195.1|11202|11196|11200.8|11194.8|0
1687473300000|2023-06-22 22:35:00|11201|11195|11201.1|11195.1|11201.1|11195.1|11200.8|11194.8|0
1687473600000|2023-06-22 22:40:00|11201.2|11195.2|11202|11196|11202|11196|11201.1|11195.1|0
1687473900000|2023-06-22 22:45:00|11201.8|11195.8|11201.1|11195.1|11202|11196|11201.1|11195.1|0
1687474200000|2023-06-22 22:50:00|11201.3|11195.3|11201.1|11195.1|11201.5|11195.5|11201.1|11195.1|0
1687474500000|2023-06-22 22:55:00|11201.3|11195.3|11201.1|11195.1|11201.5|11195.5|11201.1|11195.1|0
1687474800000|2023-06-22 23:00:00|11201.3|11195.3|11201.1|11195.1|11202|11196|11201.1|11195.1|0
1687475100000|2023-06-22 23:05:00|11201.3|11195.3|11200.3|11194.3|11201.5|11195.5|11200.3|11194.3|0
1687475400000|2023-06-22 23:10:00|11200.8|11194.8|11201.5|11195.5|11201.5|11195.5|11200.3|11194.3|0
1687475700000|2023-06-22 23:15:00|11201.3|11195.3|11201.1|11195.1|11201.3|11195.3|11201.1|11195.1|0
1687476000000|2023-06-22 23:20:00|11201.2|11195.2|11200.8|11194.8|11201.5|11195.5|11200.8|11194.8|0
1687476300000|2023-06-22 23:25:00|11200.3|11194.3|11200.8|11194.8|11200.8|11194.8|11200|11194|0
1687476600000|2023-06-22 23:30:00|11200.3|11194.3|11200.3|11194.3|11200.8|11194.8|11200|11194|0
1687476900000|2023-06-22 23:35:00|11200.8|11194.8|11200.8|11194.8|11201|11195|11200.3|11194.3|0
1687477200000|2023-06-22 23:40:00|11201.1|11195.1|11200.3|11194.3|11201.1|11195.1|11200|11194|0
1687477500000|2023-06-22 23:45:00|11200|11194|11200.3|11194.3|11200.8|11194.8|11199.5|11193.5|0
1687477800000|2023-06-22 23:50:00|11200.5|11194.5|11200.8|11194.8|11201.5|11195.5|11200.3|11194.3|0
1687478100000|2023-06-22 23:55:00|11200.3|11194.3|11198.6|11192.6|11200.8|11194.8|11198.3|11192.3|0
1687478400000|2023-06-23 00:00:00|11198.4|11192.4|11197.4|11191.4|11198.4|11192.4|11196.6|11190.6|0
1687478700000|2023-06-23 00:05:00|11197.3|11191.3|11197.4|11191.4|11198.3|11192.3|11197.1|11191.1|0
1687479000000|2023-06-23 00:10:00|11197.3|11191.3|11196.3|11190.3|11197.3|11191.3|11195.8|11189.8|0
1687479300000|2023-06-23 00:15:00|11196.2|11190.2|11191.7|11185.7|11196.2|11190.2|11189.2|11183.2|0
1687479600000|2023-06-23 00:20:00|11192.5|11186.5|11192.5|11186.5|11192.5|11186.5|11190.8|11184.8|0
1687479900000|2023-06-23 00:25:00|11190.8|11184.8|11190.8|11184.8|11190.8|11184.8|11190.8|11184.8|0
1687480200000|2023-06-23 00:30:00|11192.5|11186.5|11185.9|11179.9|11192.5|11186.5|11185.9|11179.9|0
1687480500000|2023-06-23 00:35:00|11187.5|11181.5|11189.2|11183.2|11189.2|11183.2|11185.9|11179.9|0
1687480800000|2023-06-23 00:40:00|11189.1|11183.1|11189.1|11183.1|11189.2|11183.2|11189.1|11183.1|0
1687481100000|2023-06-23 00:45:00|11189.2|11183.2|11189.2|11183.2|11190.8|11184.8|11189.2|11183.2|0
1687481400000|2023-06-23 00:50:00|11189.1|11183.1|11189.2|11183.2|11189.2|11183.2|11189.1|11183.1|0
1687481700000|2023-06-23 00:55:00|11189.1|11183.1|11187.5|11181.5|11189.1|11183.1|11187.5|11181.5|0
1687482000000|2023-06-23 01:00:00|11185.9|11179.9|11184.2|11178.2|11185.9|11179.9|11184.2|11178.2|0
1687482600000|2023-06-23 01:10:00|11184.3|11178.3|11184.4|11178.4|11184.4|11178.4|11184.3|11178.3|0
1687482900000|2023-06-23 01:15:00|11184.3|11178.3|11184.3|11178.3|11186|11180|11184.3|11178.3|0
1687483200000|2023-06-23 01:20:00|11182.7|11176.7|11184.3|11178.3|11184.3|11178.3|11182.6|11176.6|0
1687483500000|2023-06-23 01:25:00|11182.7|11176.7|11182.7|11176.7|11182.7|11176.7|11182.7|11176.7|0
1687483800000|2023-06-23 01:30:00|11182.6|11176.6|11174.4|11168.4|11182.6|11176.6|11172.7|11166.7|0
1687484100000|2023-06-23 01:35:00|11176|11170|11171|11165|11176|11170|11171|11165|0
1687484400000|2023-06-23 01:40:00|11169.4|11163.4|11167.7|11161.7|11169.4|11163.4|11167.7|11161.7|0
1687484700000|2023-06-23 01:45:00|11166.1|11160.1|11164.3|11158.3|11166.1|11160.1|11162.6|11156.6|0
1687485000000|2023-06-23 01:50:00|11165.9|11159.9|11167.6|11161.6|11167.6|11161.6|11165.9|11159.9|0
1687485300000|2023-06-23 01:55:00|11167.5|11161.5|11167.5|11161.5|11167.6|11161.6|11165.9|11159.9|0
1687485600000|2023-06-23 02:00:00|11167.6|11161.6|11165.9|11159.9|11167.6|11161.6|11165.8|11159.8|0
1687485900000|2023-06-23 02:05:00|11165.8|11159.8|11162.5|11156.5|11165.9|11159.9|11162.5|11156.5|0
1687486200000|2023-06-23 02:10:00|11162.6|11156.6|11166|11160|11166|11160|11162.6|11156.6|0
1687486500000|2023-06-23 02:15:00|11164.4|11158.4|11164.3|11158.3|11164.4|11158.4|11164.3|11158.3|0
1687486800000|2023-06-23 02:20:00|11162.7|11156.7|11162.7|11156.7|11162.7|11156.7|11162.7|11156.7|0
1687487100000|2023-06-23 02:25:00|11164.3|11158.3|11167.7|11161.7|11167.7|11161.7|11162.7|11156.7|0
1687487400000|2023-06-23 02:30:00|11166|11160|11162.6|11156.6|11166|11160|11162.6|11156.6|0
1687487700000|2023-06-23 02:35:00|11162.7|11156.7|11162.6|11156.6|11162.7|11156.7|11162.6|11156.6|0
1687488000000|2023-06-23 02:40:00|11162.7|11156.7|11162.7|11156.7|11162.7|11156.7|11162.7|11156.7|0
1687488300000|2023-06-23 02:45:00|11162.6|11156.6|11162.7|11156.7|11162.7|11156.7|11162.6|11156.6|0
1687488600000|2023-06-23 02:50:00|11162.6|11156.6|11158|11152|11162.7|11156.7|11158|11152|0
1687488900000|2023-06-23 02:55:00|11158.1|11152.1|11159.7|11153.7|11159.7|11153.7|11158|11152|0
1687489200000|2023-06-23 03:00:00|11161.3|11155.3|11161.4|11155.4|11161.4|11155.4|11161.3|11155.3|0
1687489500000|2023-06-23 03:05:00|11159.7|11153.7|11158.1|11152.1|11161.4|11155.4|11158.1|11152.1|0
1687489800000|2023-06-23 03:10:00|11159.7|11153.7|11159.8|11153.8|11161.4|11155.4|11159.7|11153.7|0
1687490100000|2023-06-23 03:15:00|11160.6|11154.6|11159.7|11153.7|11161.4|11155.4|11159.7|11153.7|0
1687490700000|2023-06-23 03:25:00|11161.4|11155.4|11161.4|11155.4|11161.4|11155.4|11161.4|11155.4|0
1687491000000|2023-06-23 03:30:00|11159.7|11153.7|11158.1|11152.1|11161.4|11155.4|11158.1|11152.1|0
1687491300000|2023-06-23 03:35:00|11156.4|11150.4|11159.6|11153.6|11159.6|11153.6|11156.3|11150.3|0
1687491600000|2023-06-23 03:40:00|11159.7|11153.7|11156.3|11150.3|11161.3|11155.3|11156.3|11150.3|0
1687491900000|2023-06-23 03:45:00|11158|11152|11158|11152|11158|11152|11157.9|11151.9|0
1687492200000|2023-06-23 03:50:00|11157.9|11151.9|11154.3|11148.3|11158|11152|11154.3|11148.3|0
1687492500000|2023-06-23 03:55:00|11152.7|11146.7|11154.1|11148.1|11154.3|11148.3|11152.6|11146.6|0
1687492800000|2023-06-23 04:00:00|11152.5|11146.5|11152.5|11146.5|11152.6|11146.6|11152.5|11146.5|0
1687493400000|2023-06-23 04:10:00|11152.3|11146.3|11152.1|11146.1|11152.3|11146.3|11150.5|11144.5|0
1687493700000|2023-06-23 04:15:00|11150.5|11144.5|11152.1|11146.1|11152.1|11146.1|11150.5|11144.5|0
1687494000000|2023-06-23 04:20:00|11150.5|11144.5|11151.3|11145.3|11152.1|11146.1|11150.4|11144.4|0
1687494300000|2023-06-23 04:25:00|11150.5|11144.5|11145.4|11139.4|11150.5|11144.5|11145.4|11139.4|0
1687494600000|2023-06-23 04:30:00|11147|11141|11148.9|11142.9|11148.9|11142.9|11145.4|11139.4|0
1687494900000|2023-06-23 04:35:00|11148.8|11142.8|11148.9|11142.9|11148.9|11142.9|11148.8|11142.8|0
1687495200000|2023-06-23 04:40:00|11147.3|11141.3|11150.6|11144.6|11150.6|11144.6|11145.6|11139.6|0
1687495500000|2023-06-23 04:45:00|11148.9|11142.9|11148.9|11142.9|11149|11143|11147.3|11141.3|0
1687495800000|2023-06-23 04:50:00|11149|11143|11147.3|11141.3|11149|11143|11145.6|11139.6|0
1687496100000|2023-06-23 04:55:00|11145.7|11139.7|11145.6|11139.6|11147.3|11141.3|11145.6|11139.6|0
1687496400000|2023-06-23 05:00:00|11145.7|11139.7|11143.9|11137.9|11145.7|11139.7|11143.9|11137.9|0
1687496700000|2023-06-23 05:05:00|11145.5|11139.5|11147.2|11141.2|11147.2|11141.2|11145.5|11139.5|0
1687497000000|2023-06-23 05:10:00|11145.6|11139.6|11144.6|11138.6|11145.6|11139.6|11143.9|11137.9|0
1687497300000|2023-06-23 05:15:00|11147.6|11141.6|11152.5|11146.5|11152.5|11146.5|11147.6|11141.6|0
1687497600000|2023-06-23 05:20:00|11150.8|11144.8|11147.5|11141.5|11150.8|11144.8|11147.5|11141.5|0
1687497900000|2023-06-23 05:25:00|11149.2|11143.2|11150.4|11144.4|11150.4|11144.4|11147.5|11141.5|0
1687498500000|2023-06-23 05:35:00|11150.5|11144.5|11152.1|11146.1|11152.1|11146.1|11150.5|11144.5|0
1687498800000|2023-06-23 05:40:00|11154.1|11148.1|11157.5|11151.5|11157.5|11151.5|11154.1|11148.1|0
1687499100000|2023-06-23 05:45:00|11159.1|11153.1|11162.1|11156.1|11162.1|11156.1|11155.5|11149.5|0
1687499400000|2023-06-23 05:50:00|11162.2|11156.2|11160.5|11154.5|11162.2|11156.2|11160.5|11154.5|0
1687499700000|2023-06-23 05:55:00|11160.4|11154.4|11163.8|11157.8|11163.8|11157.8|11160.4|11154.4|0
1687500000000|2023-06-23 06:00:00|11163.9|11161.9|11172.4|11170.4|11177.4|11175.4|11163.9|11161.9|78
1687500300000|2023-06-23 06:05:00|11172.9|11170.9|11169.4|11167.4|11174.9|11172.9|11167.9|11165.9|25
1687500600000|2023-06-23 06:10:00|11168.9|11166.9|11175.4|11173.4|11175.4|11173.4|11168.4|11166.4|26
1687500900000|2023-06-23 06:15:00|11174.4|11172.4|11173.9|11171.9|11175.4|11173.4|11171.4|11169.4|38
1687501200000|2023-06-23 06:20:00|11174.4|11172.4|11181.9|11179.9|11181.9|11179.9|11174.4|11172.4|44
1687501500000|2023-06-23 06:25:00|11181.4|11179.4|11183.9|11181.9|11183.9|11181.9|11180.4|11178.4|63
1687501800000|2023-06-23 06:30:00|11184.4|11182.4|11186.4|11184.4|11187.9|11185.9|11183.4|11181.4|82
1687502100000|2023-06-23 06:35:00|11186.9|11184.9|11178.9|11176.9|11186.9|11184.9|11177.4|11175.4|67
1687502400000|2023-06-23 06:40:00|11179.4|11177.4|11181.9|11179.9|11181.9|11179.9|11178.4|11176.4|44
1687502700000|2023-06-23 06:45:00|11182.4|11180.4|11180.9|11178.9|11184.9|11182.9|11179.4|11177.4|66
1687503000000|2023-06-23 06:50:00|11180.4|11178.4|11180.9|11178.9|11182.9|11180.9|11179.4|11177.4|54
1687503300000|2023-06-23 06:55:00|11181.4|11179.4|11177.9|11175.9|11187.4|11185.4|11177.4|11175.4|181
1687503600000|2023-06-23 07:00:00|11177.4|11175.4|11178.4|11176.4|11187.4|11185.4|11173.4|11171.4|947
1687503900000|2023-06-23 07:05:00|11178.9|11176.9|11192.4|11190.4|11197.4|11195.4|11178.9|11176.9|375
1687504200000|2023-06-23 07:10:00|11191.9|11189.9|11195.4|11193.4|11197.4|11195.4|11189.9|11187.9|186
1687504500000|2023-06-23 07:15:00|11195.9|11193.9|11211.9|11209.9|11212.9|11210.9|11195.9|11193.9|409
1687504800000|2023-06-23 07:20:00|11211.4|11209.4|11211.4|11209.4|11215.9|11213.9|11208.9|11206.9|275
1687505100000|2023-06-23 07:25:00|11210.9|11208.9|11222.4|11220.4|11222.4|11220.4|11210.9|11208.9|242
1687505400000|2023-06-23 07:30:00|11222.9|11220.9|11205.9|11203.9|11223.4|11221.4|11203.9|11201.9|641
1687505700000|2023-06-23 07:35:00|11206.4|11204.4|11202.4|11200.4|11212.9|11210.9|11201.4|11199.4|313
1687506000000|2023-06-23 07:40:00|11202.3|11200.3|11192.3|11190.3|11202.3|11200.3|11189.8|11187.8|324
1687506300000|2023-06-23 07:45:00|11191.8|11189.8|11196.8|11194.8|11198.8|11196.8|11187.8|11185.8|193
1687506600000|2023-06-23 07:50:00|11196.3|11194.3|11208.3|11206.3|11208.8|11206.8|11194.8|11192.8|176
1687506900000|2023-06-23 07:55:00|11207.8|11205.8|11206.3|11204.3|11212.8|11210.8|11205.8|11203.8|175
1687507200000|2023-06-23 08:00:00|11206.8|11204.8|11207.8|11205.8|11211.8|11209.8|11205.8|11203.8|192
1687507500000|2023-06-23 08:05:00|11208.3|11206.3|11219.8|11217.8|11221.8|11219.8|11208.3|11206.3|210
1687507800000|2023-06-23 08:10:00|11218.8|11216.8|11221.8|11219.8|11223.8|11221.8|11218.3|11216.3|123
1687508100000|2023-06-23 08:15:00|11221.3|11219.3|11224.8|11222.8|11225.8|11223.8|11219.8|11217.8|187
1687508400000|2023-06-23 08:20:00|11224.3|11222.3|11220.8|11218.8|11227.3|11225.3|11219.8|11217.8|174
1687508700000|2023-06-23 08:25:00|11220.3|11218.3|11222.8|11220.8|11226.3|11224.3|11219.8|11217.8|181
1687509000000|2023-06-23 08:30:00|11222.3|11220.3|11234.8|11232.8|11235.3|11233.3|11222.3|11220.3|135
1687509300000|2023-06-23 08:35:00|11235.3|11233.3|11236.8|11234.8|11239.8|11237.8|11234.3|11232.3|126
1687509600000|2023-06-23 08:40:00|11236.3|11234.3|11237.8|11235.8|11239.3|11237.3|11235.8|11233.8|78
1687509900000|2023-06-23 08:45:00|11238.3|11236.3|11237.8|11235.8|11241.8|11239.8|11234.8|11232.8|186
1687510200000|2023-06-23 08:50:00|11237.3|11235.3|11240.8|11238.8|11240.8|11238.8|11231.8|11229.8|156
1687510500000|2023-06-23 08:55:00|11240.3|11238.3|11233.3|11231.3|11240.3|11238.3|11233.3|11231.3|142
1687510800000|2023-06-23 09:00:00|11233.8|11231.8|11233.3|11231.3|11233.8|11231.8|11229.8|11227.8|144
1687511100000|2023-06-23 09:05:00|11233.8|11231.8|11234.8|11232.8|11237.8|11235.8|11232.3|11230.3|149
1687511400000|2023-06-23 09:10:00|11235.3|11233.3|11238.8|11236.8|11241.8|11239.8|11234.8|11232.8|434
1687511700000|2023-06-23 09:15:00|11239.8|11237.8|11241.8|11239.8|11242.8|11240.8|11237.3|11235.3|143
1687512000000|2023-06-23 09:20:00|11241.3|11239.3|11240.8|11238.8|11244.3|11242.3|11239.8|11237.8|191
1687512300000|2023-06-23 09:25:00|11240.3|11238.3|11230.8|11228.8|11240.8|11238.8|11229.8|11227.8|127
1687512600000|2023-06-23 09:30:00|11229.8|11227.8|11223.8|11221.8|11232.8|11230.8|11222.3|11220.3|140
1687512900000|2023-06-23 09:35:00|11223.3|11221.3|11233.8|11231.8|11234.8|11232.8|11223.3|11221.3|77
1687513200000|2023-06-23 09:40:00|11234.3|11232.3|11228.8|11226.8|11234.8|11232.8|11227.8|11225.8|60
1687513500000|2023-06-23 09:45:00|11228.3|11226.3|11221.8|11219.8|11229.8|11227.8|11221.8|11219.8|163
1687513800000|2023-06-23 09:50:00|11222.3|11220.3|11226.8|11224.8|11227.8|11225.8|11220.3|11218.3|194
1687514100000|2023-06-23 09:55:00|11227.3|11225.3|11235.3|11233.3|11236.8|11234.8|11227.3|11225.3|172
1687514400000|2023-06-23 10:00:00|11234.8|11232.8|11230.8|11228.8|11236.8|11234.8|11229.3|11227.3|174
1687514700000|2023-06-23 10:05:00|11231.3|11229.3|11238.8|11236.8|11239.3|11237.3|11230.8|11228.8|120
1687515000000|2023-06-23 10:10:00|11236.8|11234.8|11236.8|11234.8|11237.8|11235.8|11233.8|11231.8|244
1687515300000|2023-06-23 10:15:00|11236.3|11234.3|11239.3|11237.3|11241.8|11239.8|11236.3|11234.3|99
1687515600000|2023-06-23 10:20:00|11239.8|11237.8|11246.8|11244.8|11247.3|11245.3|11238.8|11236.8|83
1687515900000|2023-06-23 10:25:00|11246.3|11244.3|11245.8|11243.8|11248.8|11246.8|11244.8|11242.8|86
1687516200000|2023-06-23 10:30:00|11245.3|11243.3|11243.3|11241.3|11246.8|11244.8|11242.8|11240.8|61
1687516500000|2023-06-23 10:35:00|11242.8|11240.8|11241.8|11239.8|11243.8|11241.8|11239.8|11237.8|86
1687516800000|2023-06-23 10:40:00|11242.3|11240.3|11241.8|11239.8|11242.8|11240.8|11240.8|11238.8|35
1687517100000|2023-06-23 10:45:00|11242.8|11240.8|11238.8|11236.8|11242.8|11240.8|11238.8|11236.8|70
1687517400000|2023-06-23 10:50:00|11239.3|11237.3|11240.3|11238.3|11244.8|11242.8|11238.8|11236.8|71
1687517700000|2023-06-23 10:55:00|11239.8|11237.8|11238.8|11236.8|11240.8|11238.8|11238.8|11236.8|40
1687518000000|2023-06-23 11:00:00|11239.3|11237.3|11240.8|11238.8|11241.8|11239.8|11237.8|11235.8|83
1687518300000|2023-06-23 11:05:00|11241.3|11239.3|11238.8|11236.8|11241.8|11239.8|11237.8|11235.8|85
1687518600000|2023-06-23 11:10:00|11238.3|11236.3|11241.8|11239.8|11242.3|11240.3|11237.8|11235.8|90
1687518900000|2023-06-23 11:15:00|11242.3|11240.3|11236.8|11234.8|11242.8|11240.8|11236.8|11234.8|91
1687519200000|2023-06-23 11:20:00|11236.3|11234.3|11237.8|11235.8|11237.8|11235.8|11235.8|11233.8|73
1687519500000|2023-06-23 11:25:00|11238.8|11236.8|11240.3|11238.3|11240.8|11238.8|11237.8|11235.8|46
1687519800000|2023-06-23 11:30:00|11239.8|11237.8|11237.8|11235.8|11240.8|11238.8|11235.3|11233.3|89
1687520100000|2023-06-23 11:35:00|11238.3|11236.3|11236.8|11234.8|11238.3|11236.3|11235.8|11233.8|33
1687520400000|2023-06-23 11:40:00|11237.5|11235.5|11230.5|11228.5|11238|11236|11230.5|11228.5|53
1687520700000|2023-06-23 11:45:00|11231|11229|11228.5|11226.5|11231.5|11229.5|11224.5|11222.5|91
1687521000000|2023-06-23 11:50:00|11229|11227|11227|11225|11229|11227|11224.5|11222.5|82
1687521300000|2023-06-23 11:55:00|11226.5|11224.5|11225|11223|11228.5|11226.5|11225|11223|36
1687521600000|2023-06-23 12:00:00|11225.5|11223.5|11220.5|11218.5|11226.5|11224.5|11219.5|11217.5|90
1687521900000|2023-06-23 12:05:00|11220|11218|11217|11215|11223|11221|11215.5|11213.5|143
1687522200000|2023-06-23 12:10:00|11216.5|11214.5|11222.5|11220.5|11224.5|11222.5|11215.5|11213.5|123
1687522500000|2023-06-23 12:15:00|11222|11220|11219.5|11217.5|11222.5|11220.5|11217.5|11215.5|237
1687522800000|2023-06-23 12:20:00|11219|11217|11216.5|11214.5|11222.5|11220.5|11215.5|11213.5|252
1687523100000|2023-06-23 12:25:00|11216|11214|11209.5|11207.5|11217.5|11215.5|11208.5|11206.5|172
1687523400000|2023-06-23 12:30:00|11209|11207|11204|11202|11210.5|11208.5|11201.5|11199.5|205
1687523700000|2023-06-23 12:35:00|11203.5|11201.5|11200|11198|11206.5|11204.5|11199.5|11197.5|145
1687524000000|2023-06-23 12:40:00|11199.5|11197.5|11193.5|11191.5|11200.5|11198.5|11191.5|11189.5|159
1687524300000|2023-06-23 12:45:00|11193|11191|11194.5|11192.5|11196.5|11194.5|11187.5|11185.5|428
1687524600000|2023-06-23 12:50:00|11194|11192|11193|11191|11198.5|11196.5|11189.5|11187.5|268
1687524900000|2023-06-23 12:55:00|11192.5|11190.5|11184.5|11182.5|11193.5|11191.5|11183|11181|539
1687525200000|2023-06-23 13:00:00|11183.5|11181.5|11193.5|11191.5|11195|11193|11183|11181|224
1687525500000|2023-06-23 13:05:00|11193|11191|11198.5|11196.5|11198.5|11196.5|11186|11184|264
1687525800000|2023-06-23 13:10:00|11198|11196|11195.5|11193.5|11199|11197|11194|11192|166
1687526100000|2023-06-23 13:15:00|11195|11193|11197.5|11195.5|11199.5|11197.5|11193.5|11191.5|175
1687526400000|2023-06-23 13:20:00|11198|11196|11186|11184|11198.5|11196.5|11186|11184|236
1687526700000|2023-06-23 13:25:00|11185.5|11183.5|11190|11188|11190|11188|11185.5|11183.5|140
1687527000000|2023-06-23 13:30:00|11189.5|11187.5|11184.5|11182.5|11194.5|11192.5|11183.5|11181.5|542
1687527300000|2023-06-23 13:35:00|11185|11183|11190.5|11188.5|11192.5|11190.5|11184|11182|534
1687527600000|2023-06-23 13:40:00|11190|11188|11195.5|11193.5|11197|11195|11190|11188|281
1687527900000|2023-06-23 13:45:00|11198|11196|11207.5|11205.5|11210|11208|11194.5|11192.5|650
1687528200000|2023-06-23 13:50:00|11207|11205|11215.5|11213.5|11218.5|11216.5|11207|11205|481
1687528500000|2023-06-23 13:55:00|11215|11213|11220.5|11218.5|11220.5|11218.5|11213|11211|417
1687528800000|2023-06-23 14:00:00|11221|11219|11225|11223|11227.5|11225.5|11219.5|11217.5|310
1687529100000|2023-06-23 14:05:00|11225.5|11223.5|11227.5|11225.5|11227.5|11225.5|11224|11222|242
1687529400000|2023-06-23 14:10:00|11225.8|11223.8|11230.3|11228.3|11231.3|11229.3|11224.8|11222.8|315
1687529700000|2023-06-23 14:15:00|11229.8|11227.8|11237.8|11235.8|11237.8|11235.8|11227.8|11225.8|206
1687530000000|2023-06-23 14:20:00|11237.3|11235.3|11247.3|11245.3|11247.8|11245.8|11236.8|11234.8|335
1687530300000|2023-06-23 14:25:00|11247.8|11245.8|11248.8|11246.8|11249.8|11247.8|11244.8|11242.8|203
1687530600000|2023-06-23 14:30:00|11248.3|11246.3|11260.8|11258.8|11263.3|11261.3|11247.8|11245.8|396
1687530900000|2023-06-23 14:35:00|11261.3|11259.3|11263.8|11261.8|11265.8|11263.8|11259.8|11257.8|353
1687531200000|2023-06-23 14:40:00|11264.3|11262.3|11261.8|11259.8|11265.8|11263.8|11260.3|11258.3|249
1687531500000|2023-06-23 14:45:00|11261.3|11259.3|11263.8|11261.8|11264.8|11262.8|11260.8|11258.8|202
1687531800000|2023-06-23 14:50:00|11263.3|11261.3|11252.8|11250.8|11265.8|11263.8|11252.8|11250.8|300
1687532100000|2023-06-23 14:55:00|11251.8|11249.8|11251.8|11249.8|11255.8|11253.8|11250.8|11248.8|178
1687532400000|2023-06-23 15:00:00|11252.3|11250.3|11249.8|11247.8|11253.8|11251.8|11247.8|11245.8|428
1687532700000|2023-06-23 15:05:00|11249.3|11247.3|11243.8|11241.8|11249.8|11247.8|11240.8|11238.8|246
1687533000000|2023-06-23 15:10:00|11243.3|11241.3|11235.8|11233.8|11243.8|11241.8|11235.8|11233.8|200
1687533300000|2023-06-23 15:15:00|11236.3|11234.3|11238.8|11236.8|11240.8|11238.8|11236.3|11234.3|434
1687533600000|2023-06-23 15:20:00|11237.8|11235.8|11225.8|11223.8|11238.8|11236.8|11224.8|11222.8|924
1687533900000|2023-06-23 15:25:00|11226.8|11224.8|11220.8|11218.8|11227.8|11225.8|11218.8|11216.8|1126
1687534200000|2023-06-23 15:30:00|11221.3|11219.3|11228.8|11226.8|11231.3|11229.3|11219.8|11217.8|802
1687534500000|2023-06-23 15:35:00|11229.3|11227.3|11233.8|11231.8|11234.3|11232.3|11226.8|11224.8|395
1687534800000|2023-06-23 15:40:00|11234.3|11232.3|11236.3|11234.3|11236.8|11234.8|11231.8|11229.8|68
1687535100000|2023-06-23 15:45:00|11235.8|11233.8|11235.3|11233.3|11238.3|11236.3|11234.8|11232.8|65
1687535400000|2023-06-23 15:50:00|11235.8|11233.8|11231.3|11229.3|11235.8|11233.8|11230.3|11228.3|30
1687535700000|2023-06-23 15:55:00|11230.8|11228.8|11231.3|11229.3|11231.8|11229.8|11228.8|11226.8|46
1687536000000|2023-06-23 16:00:00|11231.8|11229.8|11229.8|11227.8|11233.3|11231.3|11229.8|11227.8|31
1687536300000|2023-06-23 16:05:00|11229.3|11227.3|11233.8|11231.8|11233.8|11231.8|11228.8|11226.8|39
1687536600000|2023-06-23 16:10:00|11234.3|11232.3|11235.3|11233.3|11236.3|11234.3|11231.8|11229.8|23
1687536900000|2023-06-23 16:15:00|11234.8|11232.8|11236.3|11234.3|11237.3|11235.3|11233.8|11231.8|14
1687537200000|2023-06-23 16:20:00|11236.8|11234.8|11236.3|11234.3|11237.3|11235.3|11234.3|11232.3|20
1687537500000|2023-06-23 16:25:00|11236.8|11234.8|11236.3|11234.3|11237.3|11235.3|11235.3|11233.3|7
1687537800000|2023-06-23 16:30:00|11235.8|11233.8|11234.3|11232.3|11237.8|11235.8|11233.8|11231.8|37
1687538100000|2023-06-23 16:35:00|11233.8|11231.8|11234.3|11232.3|11235.3|11233.3|11233.3|11231.3|23
1687538400000|2023-06-23 16:40:00|11234.8|11232.8|11237.8|11235.8|11237.8|11235.8|11232.8|11230.8|91
1687538700000|2023-06-23 16:45:00|11238.3|11236.3|11237.8|11235.8|11240.8|11238.8|11237.3|11235.3|25
1687539000000|2023-06-23 16:50:00|11238.3|11236.3|11237.3|11235.3|11238.8|11236.8|11236.8|11234.8|12
1687539300000|2023-06-23 16:55:00|11237.8|11235.8|11239.3|11237.3|11239.8|11237.8|11237.3|11235.3|5
1687539600000|2023-06-23 17:00:00|11238.8|11236.8|11237.8|11235.8|11239.8|11237.8|11237.3|11235.3|18
1687539900000|2023-06-23 17:05:00|11238.3|11236.3|11235.8|11233.8|11238.3|11236.3|11235.3|11233.3|19
1687540200000|2023-06-23 17:10:00|11235.3|11233.3|11234.8|11232.8|11235.8|11233.8|11232.8|11230.8|35
1687540500000|2023-06-23 17:15:00|11234.3|11232.3|11233.3|11231.3|11235.8|11233.8|11233.3|11231.3|10
1687540800000|2023-06-23 17:20:00|11233.8|11231.8|11233.3|11231.3|11234.8|11232.8|11232.3|11230.3|15
1687541100000|2023-06-23 17:25:00|11232.8|11230.8|11232.3|11230.3|11233.8|11231.8|11231.8|11229.8|13
1687541400000|2023-06-23 17:30:00|11232.8|11230.8|11231.8|11229.8|11234.8|11232.8|11231.3|11229.3|27
1687541700000|2023-06-23 17:35:00|11231.3|11229.3|11234.8|11232.8|11234.8|11232.8|11231.3|11229.3|19
1687542000000|2023-06-23 17:40:00|11235.3|11233.3|11232.3|11230.3|11235.8|11233.8|11232.3|11230.3|16
1687542300000|2023-06-23 17:45:00|11232.8|11230.8|11233.3|11231.3|11234.3|11232.3|11232.8|11230.8|9
1687542600000|2023-06-23 17:50:00|11233.8|11231.8|11233.3|11231.3|11233.8|11231.8|11232.8|11230.8|4
1687542900000|2023-06-23 17:55:00|11233.8|11231.8|11232.8|11230.8|11234.8|11232.8|11231.8|11229.8|44
1687543200000|2023-06-23 18:00:00|11232.3|11230.3|11230.8|11228.8|11233.8|11231.8|11230.3|11228.3|17
1687543500000|2023-06-23 18:05:00|11231.3|11229.3|11228.8|11226.8|11231.3|11229.3|11228.8|11226.8|10
1687543800000|2023-06-23 18:10:00|11229.3|11227.3|11225.3|11223.3|11229.3|11227.3|11225.3|11223.3|24
1687544100000|2023-06-23 18:15:00|11224.8|11222.8|11226.8|11224.8|11227.8|11225.8|11224.8|11222.8|28
1687544400000|2023-06-23 18:20:00|11228.3|11226.3|11226.8|11224.8|11228.8|11226.8|11226.8|11224.8|21
1687544700000|2023-06-23 18:25:00|11227.3|11225.3|11224.3|11222.3|11227.3|11225.3|11224.3|11222.3|9
1687545000000|2023-06-23 18:30:00|11223.3|11221.3|11222.3|11220.3|11223.8|11221.8|11222.3|11220.3|18
1687545300000|2023-06-23 18:35:00|11220.3|11218.3|11217.3|11215.3|11220.8|11218.8|11217.3|11215.3|22
1687545600000|2023-06-23 18:40:00|11215.8|11213.8|11215.8|11213.8|11217.3|11215.3|11215.3|11213.3|14
1687545900000|2023-06-23 18:45:00|11216.3|11214.3|11212.3|11210.3|11216.3|11214.3|11211.3|11209.3|36
1687546200000|2023-06-23 18:50:00|11211.8|11209.8|11210.8|11208.8|11211.8|11209.8|11209.3|11207.3|11
1687546500000|2023-06-23 18:55:00|11211.3|11209.3|11208.8|11206.8|11213.3|11211.3|11207.3|11205.3|34
1687546800000|2023-06-23 19:00:00|11208.3|11206.3|11205.3|11203.3|11208.3|11206.3|11202.3|11200.3|34
1687547100000|2023-06-23 19:05:00|11205.8|11203.8|11211.3|11209.3|11211.3|11209.3|11205.8|11203.8|33
1687547400000|2023-06-23 19:10:00|11211.8|11209.8|11211.3|11209.3|11212.8|11210.8|11211.3|11209.3|12
1687547700000|2023-06-23 19:15:00|11209.8|11207.8|11212.8|11210.8|11212.8|11210.8|11205.8|11203.8|87
1687548000000|2023-06-23 19:20:00|11212.3|11210.3|11205.8|11203.8|11213.8|11211.8|11204.8|11202.8|75
1687548300000|2023-06-23 19:25:00|11206.3|11204.3|11205.3|11203.3|11206.8|11204.8|11202.8|11200.8|22
1687548600000|2023-06-23 19:30:00|11206.3|11204.3|11201.8|11199.8|11206.3|11204.3|11199.8|11197.8|43
1687548900000|2023-06-23 19:35:00|11202.3|11200.3|11205.3|11203.3|11206.8|11204.8|11202.3|11200.3|19
1687549200000|2023-06-23 19:40:00|11204.8|11202.8|11206.3|11204.3|11206.8|11204.8|11202.8|11200.8|5
1687549500000|2023-06-23 19:45:00|11208.3|11206.3|11204.3|11202.3|11208.3|11206.3|11203.3|11201.3|22
1687549800000|2023-06-23 19:50:00|11202.3|11200.3|11202.3|11200.3|11209.8|11207.8|11199.3|11197.3|79
1687550100000|2023-06-23 19:55:00|11204.3|11202.3|11205.9|11199.9|11211.8|11209.8|11203.8|11199.8|87
1687550400000|2023-06-23 20:00:00|11208.7|11202.7|11209.6|11203.6|11211.6|11205.6|11197.5|11191.5|0
1687550700000|2023-06-23 20:05:00|11209.5|11203.5|11208.6|11202.6|11210.2|11204.2|11207|11201|0
1687551000000|2023-06-23 20:10:00|11208.9|11202.9|11207.4|11201.4|11208.9|11202.9|11206|11200|0
1687551300000|2023-06-23 20:15:00|11206.9|11200.9|11205.7|11199.7|11207.7|11201.7|11205.7|11199.7|0
1687551600000|2023-06-23 20:20:00|11205.8|11199.8|11206.5|11200.5|11206.9|11200.9|11204.3|11198.3|0
1687551900000|2023-06-23 20:25:00|11206.7|11200.7|11204.8|11198.8|11206.9|11200.9|11204.8|11198.8|0
1687552200000|2023-06-23 20:30:00|11204.3|11198.3|11206.5|11200.5|11207.4|11201.4|11204.3|11198.3|0
1687552500000|2023-06-23 20:35:00|11206.2|11200.2|11206.9|11200.9|11208.6|11202.6|11206|11200|0
1687552800000|2023-06-23 20:40:00|11206.7|11200.7|11206.5|11200.5|11206.9|11200.9|11205.7|11199.7|0
1687553100000|2023-06-23 20:45:00|11206.9|11200.9|11207.7|11201.7|11207.9|11201.9|11206.9|11200.9|0
1687553400000|2023-06-23 20:50:00|11207.9|11201.9|11206.9|11200.9|11208.1|11202.1|11206.5|11200.5|0
1687553700000|2023-06-23 20:55:00|11207.4|11201.4|11207.4|11201.4|11208.4|11202.4|11206.5|11200.5|0
1687554000000|2023-06-23 21:00:00|11207.5|11201.5|11207.5|11201.5|11207.5|11201.5|11207.5|11201.5|0
1687730400000|2023-06-25 22:00:00|11209|11203|11209.9|11203.9|11210.8|11204.8|11209|11203|0
1687730700000|2023-06-25 22:05:00|11210.1|11204.1|11214.3|11208.3|11215.8|11209.8|11209.9|11203.9|0
1687731000000|2023-06-25 22:10:00|11213.7|11207.7|11217.2|11211.2|11217.8|11211.8|11213.7|11207.7|0
1687731300000|2023-06-25 22:15:00|11217.3|11211.3|11217.8|11211.8|11218.7|11212.7|11216.9|11210.9|0
1687731600000|2023-06-25 22:20:00|11217.6|11211.6|11218.3|11212.3|11218.3|11212.3|11216.9|11210.9|0
1687731900000|2023-06-25 22:25:00|11218.7|11212.7|11218.3|11212.3|11221.3|11215.3|11218.3|11212.3|0
1687732200000|2023-06-25 22:30:00|11218.5|11212.5|11217.8|11211.8|11218.7|11212.7|11216.9|11210.9|0
1687732500000|2023-06-25 22:35:00|11217.2|11211.2|11220.2|11214.2|11220.2|11214.2|11217.2|11211.2|0
1687732800000|2023-06-25 22:40:00|11220.5|11214.5|11221.8|11215.8|11221.8|11215.8|11219.8|11213.8|0
1687733100000|2023-06-25 22:45:00|11221.5|11215.5|11224.2|11218.2|11224.8|11218.8|11220.9|11214.9|0
1687733400000|2023-06-25 22:50:00|11224.4|11218.4|11224.2|11218.2|11225.7|11219.7|11224.2|11218.2|0
1687733700000|2023-06-25 22:55:00|11224.4|11218.4|11225.7|11219.7|11226.2|11220.2|11223.7|11217.7|0
1687734000000|2023-06-25 23:00:00|11226.2|11220.2|11224.2|11218.2|11226.2|11220.2|11223.3|11217.3|0
1687734300000|2023-06-25 23:05:00|11224.4|11218.4|11225.7|11219.7|11226.6|11220.6|11224.2|11218.2|0
1687734600000|2023-06-25 23:10:00|11226.2|11220.2|11225.4|11219.4|11228.6|11222.6|11225.4|11219.4|0
1687734900000|2023-06-25 23:15:00|11225.6|11219.6|11224.5|11218.5|11226.3|11220.3|11224.5|11218.5|0
1687735200000|2023-06-25 23:20:00|11224.8|11218.8|11225.4|11219.4|11225.9|11219.9|11224.5|11218.5|0
1687735500000|2023-06-25 23:25:00|11225.6|11219.6|11226.3|11220.3|11226.3|11220.3|11225.4|11219.4|0
1687735800000|2023-06-25 23:30:00|11226.8|11220.8|11224.8|11218.8|11226.8|11220.8|11224.5|11218.5|0
1687736100000|2023-06-25 23:35:00|11225.4|11219.4|11224.5|11218.5|11225.9|11219.9|11223.9|11217.9|0
1687736400000|2023-06-25 23:40:00|11224.6|11218.6|11224.8|11218.8|11225.9|11219.9|11224.5|11218.5|0
1687736700000|2023-06-25 23:45:00|11224.6|11218.6|11223.4|11217.4|11224.8|11218.8|11222.4|11216.4|0
1687737000000|2023-06-25 23:50:00|11223.7|11217.7|11221.5|11215.5|11223.9|11217.9|11221.5|11215.5|0
1687737300000|2023-06-25 23:55:00|11221.7|11215.7|11224.9|11218.9|11224.9|11218.9|11221.5|11215.5|0
1687737600000|2023-06-26 00:00:00|11224.5|11218.5|11218.5|11212.5|11225.4|11219.4|11217.6|11211.6|0
1687737900000|2023-06-26 00:05:00|11218.1|11212.1|11220.6|11214.6|11221.6|11215.6|11217|11211|0
1687738200000|2023-06-26 00:10:00|11221.1|11215.1|11223.4|11217.4|11224.5|11218.5|11221.1|11215.1|0
1687738500000|2023-06-26 00:15:00|11222.9|11216.9|11222.6|11216.6|11228.9|11222.9|11221.7|11215.7|0
1687738800000|2023-06-26 00:20:00|11221.7|11215.7|11221.8|11215.8|11225.4|11219.4|11221.7|11215.7|0
1687739100000|2023-06-26 00:25:00|11223.6|11217.6|11223.6|11217.6|11223.6|11217.6|11221.7|11215.7|0
1687739400000|2023-06-26 00:30:00|11221.8|11215.8|11223.6|11217.6|11223.6|11217.6|11219.9|11213.9|0
1687739700000|2023-06-26 00:35:00|11222.7|11216.7|11221.8|11215.8|11223.6|11217.6|11220|11214|0
1687740000000|2023-06-26 00:40:00|11223.6|11217.6|11221.8|11215.8|11223.6|11217.6|11220|11214|0
1687740300000|2023-06-26 00:45:00|11223.6|11217.6|11218.2|11212.2|11223.6|11217.6|11218.2|11212.2|0
1687740600000|2023-06-26 00:50:00|11220|11214|11221.8|11215.8|11221.8|11215.8|11219.9|11213.9|0
1687740900000|2023-06-26 00:55:00|11223.6|11217.6|11223.6|11217.6|11223.6|11217.6|11221.8|11215.8|0
1687741200000|2023-06-26 01:00:00|11221.8|11215.8|11218.2|11212.2|11221.8|11215.8|11218.2|11212.2|0
1687741500000|2023-06-26 01:05:00|11218.1|11212.1|11218.2|11212.2|11218.2|11212.2|11214.5|11208.5|0
1687741800000|2023-06-26 01:10:00|11216.4|11210.4|11216.3|11210.3|11216.4|11210.4|11214.5|11208.5|0
1687742100000|2023-06-26 01:15:00|11216.4|11210.4|11221.8|11215.8|11221.8|11215.8|11216.3|11210.3|0
1687742400000|2023-06-26 01:20:00|11223.6|11217.6|11225.4|11219.4|11225.4|11219.4|11221.7|11215.7|0
1687742700000|2023-06-26 01:25:00|11223.6|11217.6|11225.4|11219.4|11225.4|11219.4|11223.6|11217.6|0
1687743000000|2023-06-26 01:30:00|11225.5|11219.5|11229.1|11223.1|11229.1|11223.1|11225.4|11219.4|0
1687743300000|2023-06-26 01:35:00|11229|11223|11230.9|11224.9|11232.7|11226.7|11227.2|11221.2|0
1687743600000|2023-06-26 01:40:00|11232.7|11226.7|11229.1|11223.1|11232.7|11226.7|11227.3|11221.3|0
1687743900000|2023-06-26 01:45:00|11228.2|11222.2|11223.7|11217.7|11229.1|11223.1|11223.7|11217.7|0
1687744200000|2023-06-26 01:50:00|11221.9|11215.9|11223.7|11217.7|11225.5|11219.5|11221.9|11215.9|0
1687744500000|2023-06-26 01:55:00|11224.6|11218.6|11223.7|11217.7|11225.5|11219.5|11223.6|11217.6|0
1687744800000|2023-06-26 02:00:00|11223.6|11217.6|11225.5|11219.5|11225.5|11219.5|11223.6|11217.6|0
1687745100000|2023-06-26 02:05:00|11225.4|11219.4|11223.7|11217.7|11225.5|11219.5|11223.6|11217.6|0
1687745400000|2023-06-26 02:10:00|11225.5|11219.5|11227.3|11221.3|11227.3|11221.3|11225.5|11219.5|0
1687745700000|2023-06-26 02:15:00|11225.5|11219.5|11225.5|11219.5|11225.5|11219.5|11225.5|11219.5|0
1687746000000|2023-06-26 02:20:00|11223.7|11217.7|11225.5|11219.5|11225.5|11219.5|11223.7|11217.7|0
1687746300000|2023-06-26 02:25:00|11223.7|11217.7|11223.7|11217.7|11225.5|11219.5|11223.7|11217.7|0
1687746600000|2023-06-26 02:30:00|11225.5|11219.5|11225.5|11219.5|11225.5|11219.5|11225.5|11219.5|0
1687746900000|2023-06-26 02:35:00|11226.4|11220.4|11225.6|11219.6|11227.4|11221.4|11225.5|11219.5|0
1687747200000|2023-06-26 02:40:00|11225.5|11219.5|11225.5|11219.5|11225.6|11219.6|11225.5|11219.5|0
1687747500000|2023-06-26 02:45:00|11223.8|11217.8|11225.6|11219.6|11225.6|11219.6|11223.7|11217.7|0
1687747800000|2023-06-26 02:50:00|11225.5|11219.5|11225.6|11219.6|11225.6|11219.6|11223.8|11217.8|0
1687748100000|2023-06-26 02:55:00|11223.8|11217.8|11225.5|11219.5|11225.6|11219.6|11223.8|11217.8|0
1687748400000|2023-06-26 03:00:00|11225.6|11219.6|11225.6|11219.6|11225.6|11219.6|11225.5|11219.5|0
1687748700000|2023-06-26 03:05:00|11227.4|11221.4|11227.4|11221.4|11227.4|11221.4|11225.6|11219.6|0
1687749000000|2023-06-26 03:10:00|11229.2|11223.2|11229.2|11223.2|11229.2|11223.2|11227.4|11221.4|0
1687749300000|2023-06-26 03:15:00|11230.1|11224.1|11229.2|11223.2|11231|11225|11229.2|11223.2|0
1687749600000|2023-06-26 03:20:00|11227.4|11221.4|11229.2|11223.2|11229.2|11223.2|11227.4|11221.4|0
1687749900000|2023-06-26 03:25:00|11227.4|11221.4|11227.5|11221.5|11229.2|11223.2|11227.4|11221.4|0
1687750200000|2023-06-26 03:30:00|11227.4|11221.4|11227.4|11221.4|11227.5|11221.5|11225.6|11219.6|0
1687750500000|2023-06-26 03:35:00|11227.6|11221.6|11225.8|11219.8|11227.6|11221.6|11224|11218|0
1687750800000|2023-06-26 03:40:00|11225.7|11219.7|11223.9|11217.9|11225.8|11219.8|11223.9|11217.9|0
1687751100000|2023-06-26 03:45:00|11224|11218|11225.7|11219.7|11225.7|11219.7|11224|11218|0
1687751400000|2023-06-26 03:50:00|11225.8|11219.8|11225.7|11219.7|11227.6|11221.6|11223.9|11217.9|0
1687751700000|2023-06-26 03:55:00|11224.8|11218.8|11223.9|11217.9|11225.7|11219.7|11223.9|11217.9|0
1687753200000|2023-06-26 04:20:00|11222.1|11216.1|11222|11216|11222.1|11216.1|11222|11216|0
1687753500000|2023-06-26 04:25:00|11220.2|11214.2|11220.2|11214.2|11220.2|11214.2|11220.2|11214.2|0
1687753800000|2023-06-26 04:30:00|11221.1|11215.1|11222|11216|11222|11216|11220.2|11214.2|0
1687754100000|2023-06-26 04:35:00|11220.2|11214.2|11222|11216|11222|11216|11220.2|11214.2|0
1687754400000|2023-06-26 04:40:00|11220.2|11214.2|11220.2|11214.2|11220.2|11214.2|11220.2|11214.2|0
1687754700000|2023-06-26 04:45:00|11220.1|11214.1|11218.4|11212.4|11220.2|11214.2|11218.4|11212.4|0
1687755300000|2023-06-26 04:55:00|11218.3|11212.3|11218.4|11212.4|11218.4|11212.4|11216.5|11210.5|0
1687755600000|2023-06-26 05:00:00|11218.3|11212.3|11218.3|11212.3|11218.4|11212.4|11218.3|11212.3|0
1687755900000|2023-06-26 05:05:00|11220.1|11214.1|11220.1|11214.1|11220.1|11214.1|11220.1|11214.1|0
1687756200000|2023-06-26 05:10:00|11221.9|11215.9|11216.5|11210.5|11221.9|11215.9|11216.5|11210.5|0
1687756500000|2023-06-26 05:15:00|11218.3|11212.3|11216.5|11210.5|11218.3|11212.3|11216.5|11210.5|0
1687756800000|2023-06-26 05:20:00|11216.6|11210.6|11212.8|11206.8|11218.3|11212.3|11212.8|11206.8|0
1687757100000|2023-06-26 05:25:00|11212.9|11206.9|11214.7|11208.7|11214.7|11208.7|11212.8|11206.8|0
1687757400000|2023-06-26 05:30:00|11212.9|11206.9|11214.7|11208.7|11214.7|11208.7|11212.9|11206.9|0
1687757700000|2023-06-26 05:35:00|11214.6|11208.6|11214.6|11208.6|11214.6|11208.6|11214.6|11208.6|0
1687758000000|2023-06-26 05:40:00|11216.4|11210.4|11216.4|11210.4|11216.5|11210.5|11216.4|11210.4|0
1687758300000|2023-06-26 05:45:00|11214.6|11208.6|11211.5|11205.5|11216.5|11210.5|11211.5|11205.5|0
1687758600000|2023-06-26 05:50:00|11211.4|11205.4|11211.4|11205.4|11211.4|11205.4|11209.6|11203.6|0
1687758900000|2023-06-26 05:55:00|11210.5|11204.5|11209.6|11203.6|11210.5|11204.5|11209.6|11203.6|0
1687759200000|2023-06-26 06:00:00|11202.3|11200.3|11215.3|11213.3|11215.8|11213.8|11199.3|11197.3|81
1687759500000|2023-06-26 06:05:00|11215.8|11213.8|11222.3|11220.3|11222.8|11220.8|11214.3|11212.3|40
1687759800000|2023-06-26 06:10:00|11222.8|11220.8|11223.8|11221.8|11224.8|11222.8|11219.8|11217.8|31
1687760100000|2023-06-26 06:15:00|11222.8|11220.8|11222.3|11220.3|11224.8|11222.8|11221.8|11219.8|25
1687760400000|2023-06-26 06:20:00|11222.8|11220.8|11220.8|11218.8|11222.8|11220.8|11219.3|11217.3|22
1687760700000|2023-06-26 06:25:00|11220.3|11218.3|11219.3|11217.3|11225.8|11223.8|11219.3|11217.3|32
1687761000000|2023-06-26 06:30:00|11218.8|11216.8|11216.8|11214.8|11218.8|11216.8|11215.8|11213.8|40
1687761300000|2023-06-26 06:35:00|11216.3|11214.3|11216.8|11214.8|11217.3|11215.3|11215.3|11213.3|12
1687761600000|2023-06-26 06:40:00|11217.3|11215.3|11214.3|11212.3|11217.8|11215.8|11214.3|11212.3|3
1687761900000|2023-06-26 06:45:00|11214.8|11212.8|11213.3|11211.3|11215.8|11213.8|11213.3|11211.3|7
1687762200000|2023-06-26 06:50:00|11213.8|11211.8|11217.3|11215.3|11218.8|11216.8|11213.3|11211.3|32
1687762500000|2023-06-26 06:55:00|11217.8|11215.8|11217.3|11215.3|11218.3|11216.3|11209.8|11207.8|128
1687762800000|2023-06-26 07:00:00|11214.8|11212.8|11198.8|11196.8|11217.3|11215.3|11195.3|11193.3|704
1687763100000|2023-06-26 07:05:00|11191.3|11189.3|11194.3|11192.3|11199.8|11197.8|11189.8|11187.8|386
1687763400000|2023-06-26 07:10:00|11193.8|11191.8|11172.8|11170.8|11195.3|11193.3|11171.3|11169.3|601
1687763700000|2023-06-26 07:15:00|11173.3|11171.3|11165.8|11163.8|11179.8|11177.8|11165.8|11163.8|822
1687764000000|2023-06-26 07:20:00|11166.3|11164.3|11173.8|11171.8|11177.8|11175.8|11166.3|11164.3|255
1687764300000|2023-06-26 07:25:00|11173.3|11171.3|11173.8|11171.8|11175.3|11173.3|11167.8|11165.8|355
1687764600000|2023-06-26 07:30:00|11173.3|11171.3|11182.3|11180.3|11183.8|11181.8|11169.8|11167.8|685
1687764900000|2023-06-26 07:35:00|11181.8|11179.8|11165.8|11163.8|11182.3|11180.3|11164.8|11162.8|393
1687765200000|2023-06-26 07:40:00|11166.3|11164.3|11169.3|11167.3|11171.8|11169.8|11162.8|11160.8|255
1687765500000|2023-06-26 07:45:00|11168.8|11166.8|11173.8|11171.8|11174.3|11172.3|11162.8|11160.8|283
1687765800000|2023-06-26 07:50:00|11174.3|11172.3|11177.8|11175.8|11180.8|11178.8|11173.8|11171.8|187
1687766100000|2023-06-26 07:55:00|11177.3|11175.3|11180.8|11178.8|11188.3|11186.3|11177.3|11175.3|278
1687766400000|2023-06-26 08:00:00|11181.3|11179.3|11186.3|11184.3|11188.3|11186.3|11175.8|11173.8|201
1687766700000|2023-06-26 08:05:00|11186.8|11184.8|11186.8|11184.8|11192.3|11190.3|11183.8|11181.8|240
1687767000000|2023-06-26 08:10:00|11187.8|11185.8|11183.8|11181.8|11192.8|11190.8|11183.3|11181.3|324
1687767300000|2023-06-26 08:15:00|11183.3|11181.3|11171.8|11169.8|11189.8|11187.8|11170.3|11168.3|211
1687767600000|2023-06-26 08:20:00|11172.3|11170.3|11170.8|11168.8|11176.8|11174.8|11169.8|11167.8|178
1687767900000|2023-06-26 08:25:00|11170.3|11168.3|11165.3|11163.3|11170.3|11168.3|11158.3|11156.3|252
1687768200000|2023-06-26 08:30:00|11164.8|11162.8|11168.8|11166.8|11169.8|11167.8|11157.3|11155.3|186
1687768500000|2023-06-26 08:35:00|11167.8|11165.8|11171.3|11169.3|11177.8|11175.8|11167.8|11165.8|193
1687768800000|2023-06-26 08:40:00|11171.8|11169.8|11154.8|11152.8|11172.8|11170.8|11154.3|11152.3|132
1687769100000|2023-06-26 08:45:00|11154.3|11152.3|11145.8|11143.8|11154.8|11152.8|11144.5|11142.5|241
1687769400000|2023-06-26 08:50:00|11144.8|11142.8|11157.8|11155.8|11158.3|11156.3|11144.3|11142.3|281
1687769700000|2023-06-26 08:55:00|11158.3|11156.3|11150.8|11148.8|11159.3|11157.3|11149.8|11147.8|163
1687770000000|2023-06-26 09:00:00|11150.3|11148.3|11163.8|11161.8|11164.3|11162.3|11150.3|11148.3|210
1687770300000|2023-06-26 09:05:00|11164.3|11162.3|11166.3|11164.3|11169.8|11167.8|11161.8|11159.8|219
1687770600000|2023-06-26 09:10:00|11165.8|11163.8|11164.3|11162.3|11168.8|11166.8|11163.8|11161.8|158
1687770900000|2023-06-26 09:15:00|11164.8|11162.8|11169.8|11167.8|11171.8|11169.8|11163.8|11161.8|152
1687771200000|2023-06-26 09:20:00|11169.3|11167.3|11165.3|11163.3|11170.3|11168.3|11164.8|11162.8|143
1687771500000|2023-06-26 09:25:00|11164.8|11162.8|11161.3|11159.3|11166.8|11164.8|11159.8|11157.8|129
1687771800000|2023-06-26 09:30:00|11161.8|11159.8|11167.3|11165.3|11167.8|11165.8|11159.3|11157.3|75
1687772100000|2023-06-26 09:35:00|11167.8|11165.8|11174.8|11172.8|11176.8|11174.8|11166.8|11164.8|186
1687772400000|2023-06-26 09:40:00|11175.3|11173.3|11175.8|11173.8|11180.8|11178.8|11175.3|11173.3|186
1687772700000|2023-06-26 09:45:00|11176.3|11174.3|11179.3|11177.3|11180.8|11178.8|11174.8|11172.8|110
1687773000000|2023-06-26 09:50:00|11179.8|11177.8|11186.8|11184.8|11186.8|11184.8|11179.3|11177.3|154
1687773300000|2023-06-26 09:55:00|11187.3|11185.3|11188.8|11186.8|11190.8|11188.8|11180.8|11178.8|160
1687773600000|2023-06-26 10:00:00|11188.3|11186.3|11186.8|11184.8|11189.8|11187.8|11184.8|11182.8|115
1687773900000|2023-06-26 10:05:00|11187.3|11185.3|11180.8|11178.8|11189.3|11187.3|11180.8|11178.8|158
1687774200000|2023-06-26 10:10:00|11180.3|11178.3|11182.8|11180.8|11183.8|11181.8|11178.8|11176.8|174
1687774500000|2023-06-26 10:15:00|11181.8|11179.8|11175.8|11173.8|11183.3|11181.3|11174.8|11172.8|75
1687774800000|2023-06-26 10:20:00|11175.3|11173.3|11176.8|11174.8|11177.3|11175.3|11172.8|11170.8|185
1687775100000|2023-06-26 10:25:00|11176.3|11174.3|11171.3|11169.3|11176.8|11174.8|11171.3|11169.3|296
1687775400000|2023-06-26 10:30:00|11171.8|11169.8|11166.8|11164.8|11175.3|11173.3|11166.8|11164.8|183
1687775700000|2023-06-26 10:35:00|11166.3|11164.3|11171.8|11169.8|11174.8|11172.8|11164.8|11162.8|172
1687776000000|2023-06-26 10:40:00|11172.3|11170.3|11176.8|11174.8|11179.8|11177.8|11171.8|11169.8|276
1687776300000|2023-06-26 10:45:00|11177.3|11175.3|11167.3|11165.3|11177.8|11175.8|11166.3|11164.3|169
1687776600000|2023-06-26 10:50:00|11166.8|11164.8|11169.8|11167.8|11171.8|11169.8|11163.8|11161.8|136
1687776900000|2023-06-26 10:55:00|11170.3|11168.3|11172.3|11170.3|11172.3|11170.3|11169.3|11167.3|74
1687777200000|2023-06-26 11:00:00|11171.8|11169.8|11169.8|11167.8|11173.8|11171.8|11169.3|11167.3|125
1687777500000|2023-06-26 11:05:00|11169.3|11167.3|11168.8|11166.8|11169.3|11167.3|11165.8|11163.8|176
1687777800000|2023-06-26 11:10:00|11167.8|11165.8|11170.8|11168.8|11172.8|11170.8|11167.8|11165.8|241
1687778100000|2023-06-26 11:15:00|11171.3|11169.3|11174.8|11172.8|11175.8|11173.8|11170.8|11168.8|162
1687778400000|2023-06-26 11:20:00|11174.3|11172.3|11172.3|11170.3|11177.3|11175.3|11172.3|11170.3|45
1687778700000|2023-06-26 11:25:00|11172.8|11170.8|11173.3|11171.3|11174.8|11172.8|11171.3|11169.3|82
1687779000000|2023-06-26 11:30:00|11173.8|11171.8|11177.8|11175.8|11178.8|11176.8|11173.3|11171.3|94
1687779300000|2023-06-26 11:35:00|11178.8|11176.8|11180.3|11178.3|11182.8|11180.8|11178.8|11176.8|70
1687779600000|2023-06-26 11:40:00|11179.8|11177.8|11180.3|11178.3|11180.8|11178.8|11177.8|11175.8|62
1687779900000|2023-06-26 11:45:00|11179.8|11177.8|11178.3|11176.3|11179.8|11177.8|11174.8|11172.8|55
1687780200000|2023-06-26 11:50:00|11178.8|11176.8|11177.8|11175.8|11178.8|11176.8|11175.3|11173.3|70
1687780500000|2023-06-26 11:55:00|11178.3|11176.3|11173.8|11171.8|11178.3|11176.3|11173.3|11171.3|50
1687780800000|2023-06-26 12:00:00|11173.3|11171.3|11172.8|11170.8|11177.8|11175.8|11172.8|11170.8|90
1687781100000|2023-06-26 12:05:00|11172.3|11170.3|11164.8|11162.8|11173.3|11171.3|11164.8|11162.8|150
1687781400000|2023-06-26 12:10:00|11165.3|11163.3|11169.1|11167.1|11171.8|11169.8|11164.8|11162.8|89
1687781700000|2023-06-26 12:15:00|11168.6|11166.6|11173.1|11171.1|11173.1|11171.1|11168.1|11166.1|101
1687782000000|2023-06-26 12:20:00|11173.6|11171.6|11171.6|11169.6|11175.1|11173.1|11171.1|11169.1|144
1687782300000|2023-06-26 12:25:00|11172.1|11170.1|11175.1|11173.1|11175.1|11173.1|11171.1|11169.1|80
1687782600000|2023-06-26 12:30:00|11174.6|11172.6|11180.1|11178.1|11181.1|11179.1|11171.6|11169.6|204
1687782900000|2023-06-26 12:35:00|11180.6|11178.6|11171.6|11169.6|11183.1|11181.1|11171.1|11169.1|186
1687783200000|2023-06-26 12:40:00|11172.1|11170.1|11166.1|11164.1|11172.1|11170.1|11166.1|11164.1|117
1687783500000|2023-06-26 12:45:00|11166.6|11164.6|11172.1|11170.1|11172.1|11170.1|11165.6|11163.6|96
1687783800000|2023-06-26 12:50:00|11171.6|11169.6|11168.1|11166.1|11173.1|11171.1|11167.1|11165.1|138
1687784100000|2023-06-26 12:55:00|11168.6|11166.6|11168.1|11166.1|11169.6|11167.6|11166.1|11164.1|136
1687784400000|2023-06-26 13:00:00|11167.6|11165.6|11168.1|11166.1|11168.1|11166.1|11166.1|11164.1|133
1687784700000|2023-06-26 13:05:00|11168.6|11166.6|11167.1|11165.1|11170.1|11168.1|11166.1|11164.1|202
1687785000000|2023-06-26 13:10:00|11168.1|11166.1|11169.1|11167.1|11170.1|11168.1|11166.6|11164.6|141
1687785300000|2023-06-26 13:15:00|11169.6|11167.6|11169.6|11167.6|11172.1|11170.1|11168.1|11166.1|140
1687785600000|2023-06-26 13:20:00|11170.1|11168.1|11175.1|11173.1|11177.1|11175.1|11169.1|11167.1|255
1687785900000|2023-06-26 13:25:00|11175.6|11173.6|11170.1|11168.1|11176.1|11174.1|11169.1|11167.1|188
1687786200000|2023-06-26 13:30:00|11170.6|11168.6|11159.1|11157.1|11175.6|11173.6|11157.1|11155.1|408
1687786500000|2023-06-26 13:35:00|11158.6|11156.6|11167.1|11165.1|11167.6|11165.6|11158.1|11156.1|375
1687786800000|2023-06-26 13:40:00|11168.1|11166.1|11171.1|11169.1|11173.1|11171.1|11163.1|11161.1|251
1687787100000|2023-06-26 13:45:00|11171.6|11169.6|11154.6|11152.6|11174.1|11172.1|11154.1|11152.1|339
1687787400000|2023-06-26 13:50:00|11155.1|11153.1|11150.1|11148.1|11161.1|11159.1|11148.1|11146.1|548
1687787700000|2023-06-26 13:55:00|11150.6|11148.6|11149.1|11147.1|11151.1|11149.1|11139.1|11137.1|477
1687788000000|2023-06-26 14:00:00|11148.6|11146.6|11144.1|11142.1|11149.1|11147.1|11142.1|11140.1|390
1687788300000|2023-06-26 14:05:00|11144.6|11142.6|11145.1|11143.1|11151.1|11149.1|11144.1|11142.1|383
1687788600000|2023-06-26 14:10:00|11143.8|11141.8|11150.8|11148.8|11152.3|11150.3|11138.8|11136.8|1357
1687788900000|2023-06-26 14:15:00|11150.3|11148.3|11153.8|11151.8|11157.8|11155.8|11149.8|11147.8|247
1687789200000|2023-06-26 14:20:00|11153.3|11151.3|11151.8|11149.8|11155.8|11153.8|11150.8|11148.8|258
1687789500000|2023-06-26 14:25:00|11152.3|11150.3|11155.3|11153.3|11158.3|11156.3|11150.8|11148.8|219
1687789800000|2023-06-26 14:30:00|11155.8|11153.8|11150.3|11148.3|11155.8|11153.8|11148.8|11146.8|257
1687790100000|2023-06-26 14:35:00|11149.8|11147.8|11151.8|11149.8|11152.8|11150.8|11148.8|11146.8|174
1687790400000|2023-06-26 14:40:00|11150.3|11148.3|11153.8|11151.8|11154.8|11152.8|11146.8|11144.8|343
1687790700000|2023-06-26 14:45:00|11153.3|11151.3|11157.8|11155.8|11157.8|11155.8|11151.8|11149.8|322
1687791000000|2023-06-26 14:50:00|11156.8|11154.8|11156.8|11154.8|11161.8|11159.8|11156.8|11154.8|306
1687791300000|2023-06-26 14:55:00|11155.8|11153.8|11158.8|11156.8|11158.8|11156.8|11153.8|11151.8|341
1687791600000|2023-06-26 15:00:00|11158.3|11156.3|11153.8|11151.8|11160.3|11158.3|11153.8|11151.8|566
1687791900000|2023-06-26 15:05:00|11152.8|11150.8|11154.8|11152.8|11156.8|11154.8|11150.3|11148.3|310
1687792200000|2023-06-26 15:10:00|11154.3|11152.3|11154.8|11152.8|11155.8|11153.8|11150.8|11148.8|234
1687792500000|2023-06-26 15:15:00|11154.3|11152.3|11153.8|11151.8|11157.8|11155.8|11151.8|11149.8|462
1687792800000|2023-06-26 15:20:00|11154.8|11152.8|11148.8|11146.8|11154.8|11152.8|11145.8|11143.8|429
1687793100000|2023-06-26 15:25:00|11149.8|11147.8|11145.8|11143.8|11151.8|11149.8|11145.8|11143.8|1209
1687793400000|2023-06-26 15:30:00|11146.8|11144.8|11149.8|11147.8|11151.8|11149.8|11144.8|11142.8|861
1687793700000|2023-06-26 15:35:00|11150.3|11148.3|11149.3|11147.3|11151.8|11149.8|11148.8|11146.8|212
1687794000000|2023-06-26 15:40:00|11149.8|11147.8|11145.8|11143.8|11150.8|11148.8|11144.8|11142.8|67
1687794300000|2023-06-26 15:45:00|11146.3|11144.3|11148.8|11146.8|11149.3|11147.3|11145.3|11143.3|54
1687794600000|2023-06-26 15:50:00|11149.3|11147.3|11151.8|11149.8|11151.8|11149.8|11148.8|11146.8|80
1687794900000|2023-06-26 15:55:00|11150.8|11148.8|11154.8|11152.8|11155.3|11153.3|11149.8|11147.8|39
1687795200000|2023-06-26 16:00:00|11155.3|11153.3|11152.8|11150.8|11157.3|11155.3|11152.8|11150.8|37
1687795500000|2023-06-26 16:05:00|11153.3|11151.3|11148.8|11146.8|11153.3|11151.3|11145.8|11143.8|71
1687795800000|2023-06-26 16:10:00|11148.3|11146.3|11151.8|11149.8|11152.3|11150.3|11146.8|11144.8|28
1687796100000|2023-06-26 16:15:00|11151.3|11149.3|11153.8|11151.8|11157.3|11155.3|11151.3|11149.3|16
1687796400000|2023-06-26 16:20:00|11154.3|11152.3|11159.8|11157.8|11159.8|11157.8|11153.8|11151.8|15
1687796700000|2023-06-26 16:25:00|11159.3|11157.3|11161.8|11159.8|11162.8|11160.8|11159.3|11157.3|17
1687797000000|2023-06-26 16:30:00|11161.3|11159.3|11161.3|11159.3|11163.3|11161.3|11159.3|11157.3|18
1687797300000|2023-06-26 16:35:00|11161.8|11159.8|11163.3|11161.3|11163.8|11161.8|11161.3|11159.3|11
1687797600000|2023-06-26 16:40:00|11162.8|11160.8|11164.3|11162.3|11164.3|11162.3|11161.3|11159.3|4
1687797900000|2023-06-26 16:45:00|11163.8|11161.8|11162.3|11160.3|11164.8|11162.8|11161.3|11159.3|31
1687798200000|2023-06-26 16:50:00|11162.8|11160.8|11161.8|11159.8|11163.3|11161.3|11161.3|11159.3|14
1687798500000|2023-06-26 16:55:00|11162.3|11160.3|11161.8|11159.8|11163.8|11161.8|11160.8|11158.8|16
1687798800000|2023-06-26 17:00:00|11162.3|11160.3|11160.8|11158.8|11162.8|11160.8|11160.8|11158.8|8
1687799100000|2023-06-26 17:05:00|11161.3|11159.3|11160.3|11158.3|11161.8|11159.8|11157.8|11155.8|24
1687799400000|2023-06-26 17:10:00|11160.8|11158.8|11160.3|11158.3|11163.3|11161.3|11159.3|11157.3|11
1687799700000|2023-06-26 17:15:00|11160.8|11158.8|11164.3|11162.3|11164.8|11162.8|11160.8|11158.8|0
1687800000000|2023-06-26 17:20:00|11163.8|11161.8|11164.3|11162.3|11167.3|11165.3|11163.3|11161.3|5
1687800300000|2023-06-26 17:25:00|11163.8|11161.8|11164.3|11162.3|11166.3|11164.3|11160.8|11158.8|9
1687800600000|2023-06-26 17:30:00|11164.8|11162.8|11162.3|11160.3|11164.8|11162.8|11161.3|11159.3|8
1687800900000|2023-06-26 17:35:00|11162.8|11160.8|11164.3|11162.3|11164.3|11162.3|11162.3|11160.3|13
1687801200000|2023-06-26 17:40:00|11164.8|11162.8|11165.3|11163.3|11166.3|11164.3|11163.8|11161.8|2
1687801500000|2023-06-26 17:45:00|11165.8|11163.8|11168.3|11166.3|11168.3|11166.3|11165.8|11163.8|0
1687801800000|2023-06-26 17:50:00|11167.3|11165.3|11164.3|11162.3|11167.3|11165.3|11163.8|11161.8|2
1687802100000|2023-06-26 17:55:00|11163.8|11161.8|11165.8|11163.8|11166.3|11164.3|11163.3|11161.3|4
1687802400000|2023-06-26 18:00:00|11165.3|11163.3|11167.3|11165.3|11167.3|11165.3|11164.3|11162.3|7
1687802700000|2023-06-26 18:05:00|11166.8|11164.8|11162.3|11160.3|11166.8|11164.8|11161.3|11159.3|3
1687803000000|2023-06-26 18:10:00|11161.8|11159.8|11162.3|11160.3|11163.3|11161.3|11161.3|11159.3|1
1687803300000|2023-06-26 18:15:00|11162.8|11160.8|11161.3|11159.3|11162.8|11160.8|11160.3|11158.3|2
1687803600000|2023-06-26 18:20:00|11160.8|11158.8|11159.3|11157.3|11162.8|11160.8|11159.3|11157.3|8
1687803900000|2023-06-26 18:25:00|11159.8|11157.8|11160.8|11158.8|11161.3|11159.3|11158.3|11156.3|10
1687804200000|2023-06-26 18:30:00|11160.3|11158.3|11163.8|11161.8|11163.8|11161.8|11160.3|11158.3|12
1687804500000|2023-06-26 18:35:00|11165.3|11163.3|11169.8|11167.8|11169.8|11167.8|11165.3|11163.3|22
1687804800000|2023-06-26 18:40:00|11169.3|11167.3|11167.3|11165.3|11170.3|11168.3|11166.8|11164.8|5
1687805100000|2023-06-26 18:45:00|11166.8|11164.8|11167.3|11165.3|11167.3|11165.3|11165.8|11163.8|10
1687805400000|2023-06-26 18:50:00|11166.8|11164.8|11164.8|11162.8|11167.3|11165.3|11164.3|11162.3|8
1687805700000|2023-06-26 18:55:00|11164.3|11162.3|11163.8|11161.8|11166.3|11164.3|11163.3|11161.3|4
1687806000000|2023-06-26 19:00:00|11164.3|11162.3|11163.8|11161.8|11164.3|11162.3|11161.8|11159.8|20
1687806300000|2023-06-26 19:05:00|11164.3|11162.3|11163.8|11161.8|11164.8|11162.8|11162.3|11160.3|13
1687806600000|2023-06-26 19:10:00|11164.3|11162.3|11162.3|11160.3|11164.3|11162.3|11160.8|11158.8|29
1687806900000|2023-06-26 19:15:00|11162.8|11160.8|11163.3|11161.3|11164.3|11162.3|11162.3|11160.3|3
1687807200000|2023-06-26 19:20:00|11163.8|11161.8|11162.3|11160.3|11163.8|11161.8|11160.3|11158.3|16
1687807500000|2023-06-26 19:25:00|11161.8|11159.8|11164.3|11162.3|11164.3|11162.3|11160.8|11158.8|14
1687807800000|2023-06-26 19:30:00|11163.8|11161.8|11165.3|11163.3|11165.8|11163.8|11162.3|11160.3|10
1687808100000|2023-06-26 19:35:00|11164.8|11162.8|11165.3|11163.3|11166.8|11164.8|11164.8|11162.8|8
1687808400000|2023-06-26 19:40:00|11165.8|11163.8|11163.3|11161.3|11166.3|11164.3|11163.3|11161.3|7
1687808700000|2023-06-26 19:45:00|11162.8|11160.8|11156.3|11154.3|11162.8|11160.8|11155.3|11153.3|2
1687809000000|2023-06-26 19:50:00|11155.8|11153.8|11158.3|11156.3|11158.3|11156.3|11154.8|11152.8|71
1687809300000|2023-06-26 19:55:00|11158.8|11156.8|11157.3|11151.3|11161.8|11159.8|11153.3|11151.3|95
1687809600000|2023-06-26 20:00:00|11158.2|11152.2|11162.8|11156.8|11167.1|11161.1|11158.2|11152.2|0
1687809900000|2023-06-26 20:05:00|11163.3|11157.3|11164.2|11158.2|11165.7|11159.7|11161.7|11155.7|0
1687810200000|2023-06-26 20:10:00|11164.8|11158.8|11165.1|11159.1|11168.6|11162.6|11162.8|11156.8|0
1687810500000|2023-06-26 20:15:00|11164.8|11158.8|11165.1|11159.1|11166.2|11160.2|11163.7|11157.7|0
1687810800000|2023-06-26 20:20:00|11165|11159|11164.2|11158.2|11165.1|11159.1|11163.7|11157.7|0
1687811100000|2023-06-26 20:25:00|11163.7|11157.7|11164.2|11158.2|11165.1|11159.1|11163.7|11157.7|0
1687811400000|2023-06-26 20:30:00|11164.8|11158.8|11164.2|11158.2|11165.7|11159.7|11164.2|11158.2|0
1687811700000|2023-06-26 20:35:00|11164|11158|11163.7|11157.7|11164.2|11158.2|11162.8|11156.8|0
1687812000000|2023-06-26 20:40:00|11164|11158|11163.3|11157.3|11164.2|11158.2|11162.8|11156.8|0
1687812300000|2023-06-26 20:45:00|11163.7|11157.7|11164.2|11158.2|11165.7|11159.7|11163.7|11157.7|0
1687812600000|2023-06-26 20:50:00|11163.7|11157.7|11166.2|11160.2|11166.6|11160.6|11163.3|11157.3|0
1687812900000|2023-06-26 20:55:00|11166.4|11160.4|11166.1|11160.1|11166.6|11160.6|11165.5|11159.5|0
1687813200000|2023-06-26 21:00:00|11166|11160|11165.1|11159.1|11166|11160|11164.8|11158.8|0
1687813500000|2023-06-26 21:05:00|11165.3|11159.3|11165.9|11159.9|11165.9|11159.9|11164.8|11158.8|0
1687813800000|2023-06-26 21:10:00|11165.7|11159.7|11165.1|11159.1|11165.9|11159.9|11165.1|11159.1|0
1687814100000|2023-06-26 21:15:00|11165.2|11159.2|11165.3|11159.3|11165.5|11159.5|11165|11159|0
1687814400000|2023-06-26 21:20:00|11165.1|11159.1|11164.8|11158.8|11165.1|11159.1|11164.8|11158.8|0
1687814700000|2023-06-26 21:25:00|11165|11159|11165|11159|11165.1|11159.1|11165|11159|0
1687815300000|2023-06-26 21:35:00|11165.1|11159.1|11165|11159|11165.1|11159.1|11165|11159|0
1687815600000|2023-06-26 21:40:00|11164.8|11158.8|11164.6|11158.6|11164.8|11158.8|11164.2|11158.2|0
1687815900000|2023-06-26 21:45:00|11164.8|11158.8|11165|11159|11165|11159|11164.8|11158.8|0
1687816200000|2023-06-26 21:50:00|11164.8|11158.8|11165.7|11159.7|11165.9|11159.9|11164.8|11158.8|0
1687816500000|2023-06-26 21:55:00|11165.5|11159.5|11165.1|11159.1|11165.7|11159.7|11165.1|11159.1|0
1687816800000|2023-06-26 22:00:00|11165.2|11159.2|11166.6|11160.6|11169.7|11163.7|11165.2|11159.2|0
1687817100000|2023-06-26 22:05:00|11166.2|11160.2|11166.2|11160.2|11167.1|11161.1|11165.7|11159.7|0
1687817400000|2023-06-26 22:10:00|11166.4|11160.4|11168.2|11162.2|11168.6|11162.6|11165.7|11159.7|0
1687817700000|2023-06-26 22:15:00|11168.6|11162.6|11167.7|11161.7|11168.6|11162.6|11166.6|11160.6|0
1687818000000|2023-06-26 22:20:00|11167.9|11161.9|11165.7|11159.7|11168.2|11162.2|11165.5|11159.5|0
1687818300000|2023-06-26 22:25:00|11165.9|11159.9|11165.1|11159.1|11166.6|11160.6|11164.8|11158.8|0
1687818600000|2023-06-26 22:30:00|11165.5|11159.5|11165.1|11159.1|11165.7|11159.7|11163.7|11157.7|0
1687818900000|2023-06-26 22:35:00|11165.5|11159.5|11167.7|11161.7|11168.2|11162.2|11165.5|11159.5|0
1687819200000|2023-06-26 22:40:00|11167.9|11161.9|11168.6|11162.6|11169|11163|11166.6|11160.6|0
1687819500000|2023-06-26 22:45:00|11168.4|11162.4|11167.7|11161.7|11168.4|11162.4|11167.1|11161.1|0
1687819800000|2023-06-26 22:50:00|11167.9|11161.9|11168.6|11162.6|11168.6|11162.6|11167.7|11161.7|0
1687820100000|2023-06-26 22:55:00|11168.2|11162.2|11170.1|11164.1|11170.1|11164.1|11168.2|11162.2|0
1687820400000|2023-06-26 23:00:00|11170|11164|11170.6|11164.6|11171.1|11165.1|11169.7|11163.7|0
1687820700000|2023-06-26 23:05:00|11170.8|11164.8|11171.1|11165.1|11171.7|11165.7|11170.6|11164.6|0
1687821000000|2023-06-26 23:10:00|11170.6|11164.6|11171.1|11165.1|11171.1|11165.1|11170.1|11164.1|0
1687821300000|2023-06-26 23:15:00|11170.8|11164.8|11171.7|11165.7|11172.6|11166.6|11170.6|11164.6|0
1687821600000|2023-06-26 23:20:00|11171.9|11165.9|11171.1|11165.1|11171.9|11165.9|11170.6|11164.6|0
1687821900000|2023-06-26 23:25:00|11171.2|11165.2|11171.7|11165.7|11171.7|11165.7|11170.6|11164.6|0
1687822200000|2023-06-26 23:30:00|11172.1|11166.1|11172.1|11166.1|11172.6|11166.6|11171.7|11165.7|0
1687822500000|2023-06-26 23:35:00|11172|11166|11172.6|11166.6|11172.8|11166.8|11171.7|11165.7|0
1687822800000|2023-06-26 23:40:00|11172.1|11166.1|11172.1|11166.1|11173.1|11167.1|11172.1|11166.1|0
1687823100000|2023-06-26 23:45:00|11172.4|11166.4|11173.1|11167.1|11173.5|11167.5|11172.1|11166.1|0
1687823400000|2023-06-26 23:50:00|11173.2|11167.2|11174.6|11168.6|11174.6|11168.6|11172.6|11166.6|0
1687823700000|2023-06-26 23:55:00|11174.2|11168.2|11175.2|11169.2|11175.2|11169.2|11174.1|11168.1|0
1687824000000|2023-06-27 00:00:00|11175.1|11169.1|11174.6|11168.6|11175.5|11169.5|11174.1|11168.1|0
1687824300000|2023-06-27 00:05:00|11174.8|11168.8|11172.1|11166.1|11175.2|11169.2|11172.1|11166.1|0
1687824600000|2023-06-27 00:10:00|11172|11166|11171.4|11165.4|11174.1|11168.1|11167|11161|0
1687824900000|2023-06-27 00:15:00|11171.6|11165.6|11166.5|11160.5|11171.8|11165.8|11163|11157|0
1687825200000|2023-06-27 00:20:00|11168.3|11162.3|11166.5|11160.5|11168.3|11162.3|11164.7|11158.7|0
1687825500000|2023-06-27 00:25:00|11166.6|11160.6|11166.5|11160.5|11166.6|11160.6|11164.7|11158.7|0
1687825800000|2023-06-27 00:30:00|11165.6|11159.6|11166.5|11160.5|11166.5|11160.5|11164.7|11158.7|0
1687826100000|2023-06-27 00:35:00|11164.7|11158.7|11164.7|11158.7|11166.5|11160.5|11164.7|11158.7|0
1687826400000|2023-06-27 00:40:00|11164.8|11158.8|11164.8|11158.8|11164.8|11158.8|11164.7|11158.7|0
1687826700000|2023-06-27 00:45:00|11164.7|11158.7|11164.7|11158.7|11164.7|11158.7|11164.7|11158.7|0
1687827600000|2023-06-27 01:00:00|11166.5|11160.5|11164.7|11158.7|11166.5|11160.5|11164.6|11158.6|0
1687827900000|2023-06-27 01:05:00|11164.6|11158.6|11161.1|11155.1|11164.6|11158.6|11161.1|11155.1|0
1687828500000|2023-06-27 01:15:00|11159.3|11153.3|11161.1|11155.1|11161.1|11155.1|11157.5|11151.5|0
1687828800000|2023-06-27 01:20:00|11161.2|11155.2|11161.2|11155.2|11161.2|11155.2|11161.1|11155.1|0
1687829100000|2023-06-27 01:25:00|11162.9|11156.9|11161.1|11155.1|11162.9|11156.9|11161.1|11155.1|0
1687829400000|2023-06-27 01:30:00|11159.3|11153.3|11163|11157|11164.8|11158.8|11159.3|11153.3|0
1687829700000|2023-06-27 01:35:00|11164.7|11158.7|11163|11157|11164.8|11158.8|11162.9|11156.9|0
1687830000000|2023-06-27 01:40:00|11164.8|11158.8|11164.8|11158.8|11164.8|11158.8|11163|11157|0
1687830300000|2023-06-27 01:45:00|11166.6|11160.6|11169.3|11163.3|11170.2|11164.2|11166.6|11160.6|0
1687830600000|2023-06-27 01:50:00|11168.4|11162.4|11166.6|11160.6|11168.4|11162.4|11164.8|11158.8|0
1687830900000|2023-06-27 01:55:00|11166.7|11160.7|11168.4|11162.4|11168.5|11162.5|11166.6|11160.6|0
1687831200000|2023-06-27 02:00:00|11168.5|11162.5|11166.6|11160.6|11168.5|11162.5|11166.6|11160.6|0
1687831500000|2023-06-27 02:05:00|11168.4|11162.4|11170.2|11164.2|11170.2|11164.2|11168.4|11162.4|0
1687831800000|2023-06-27 02:10:00|11170.3|11164.3|11170.2|11164.2|11170.3|11164.3|11170.2|11164.2|0
1687832100000|2023-06-27 02:15:00|11170.3|11164.3|11170.2|11164.2|11172|11166|11170.2|11164.2|0
1687832400000|2023-06-27 02:20:00|11168.4|11162.4|11170.2|11164.2|11170.2|11164.2|11168.4|11162.4|0
1687832700000|2023-06-27 02:25:00|11168.4|11162.4|11169.3|11163.3|11170.2|11164.2|11168.4|11162.4|0
1687833000000|2023-06-27 02:30:00|11170.2|11164.2|11167.6|11161.6|11170.2|11164.2|11166.6|11160.6|0
1687833300000|2023-06-27 02:35:00|11168.4|11162.4|11168.5|11162.5|11168.5|11162.5|11167.6|11161.6|0
1687833600000|2023-06-27 02:40:00|11168.4|11162.4|11166.6|11160.6|11168.4|11162.4|11166.6|11160.6|0
1687833900000|2023-06-27 02:45:00|11168.4|11162.4|11166.6|11160.6|11168.4|11162.4|11166.6|11160.6|0
1687834200000|2023-06-27 02:50:00|11165.7|11159.7|11166.6|11160.6|11166.7|11160.7|11164.8|11158.8|0
1687834500000|2023-06-27 02:55:00|11166.7|11160.7|11166.7|11160.7|11168.4|11162.4|11166.6|11160.6|0
1687834800000|2023-06-27 03:00:00|11166.6|11160.6|11166.7|11160.7|11166.7|11160.7|11166.6|11160.6|0
1687835100000|2023-06-27 03:05:00|11168.4|11162.4|11166.7|11160.7|11168.5|11162.5|11166.6|11160.6|0
1687835400000|2023-06-27 03:10:00|11166.6|11160.6|11166.6|11160.6|11166.6|11160.6|11164.8|11158.8|0
1687835700000|2023-06-27 03:15:00|11164.8|11158.8|11164.8|11158.8|11164.8|11158.8|11164.8|11158.8|0
1687836000000|2023-06-27 03:20:00|11164.9|11158.9|11166.6|11160.6|11166.7|11160.7|11164.9|11158.9|0
1687836300000|2023-06-27 03:25:00|11166.7|11160.7|11167.5|11161.5|11168.5|11162.5|11166.6|11160.6|0
1687836600000|2023-06-27 03:30:00|11168.4|11162.4|11168.5|11162.5|11168.5|11162.5|11166.6|11160.6|0
1687836900000|2023-06-27 03:35:00|11166.7|11160.7|11170.3|11164.3|11170.3|11164.3|11166.7|11160.7|0
1687837200000|2023-06-27 03:40:00|11170.2|11164.2|11170.3|11164.3|11170.3|11164.3|11170.2|11164.2|0
1687837500000|2023-06-27 03:45:00|11170.2|11164.2|11170.2|11164.2|11170.2|11164.2|11170.2|11164.2|0
1687837800000|2023-06-27 03:50:00|11168.4|11162.4|11168.4|11162.4|11168.4|11162.4|11168.4|11162.4|0
1687838100000|2023-06-27 03:55:00|11166.6|11160.6|11168.4|11162.4|11168.4|11162.4|11166.6|11160.6|0
1687838400000|2023-06-27 04:00:00|11170.2|11164.2|11168.4|11162.4|11170.2|11164.2|11168.4|11162.4|0
1687838700000|2023-06-27 04:05:00|11166.6|11160.6|11168.4|11162.4|11168.4|11162.4|11166.6|11160.6|0
1687839000000|2023-06-27 04:10:00|11166.6|11160.6|11171.5|11165.5|11171.5|11165.5|11166.6|11160.6|0
1687839300000|2023-06-27 04:15:00|11171.6|11165.6|11171.5|11165.5|11173.3|11167.3|11171.5|11165.5|0
1687839600000|2023-06-27 04:20:00|11173.3|11167.3|11173.3|11167.3|11173.3|11167.3|11173.3|11167.3|0
1687839900000|2023-06-27 04:25:00|11175.1|11169.1|11175.1|11169.1|11175.1|11169.1|11173.3|11167.3|0
1687840200000|2023-06-27 04:30:00|11173.3|11167.3|11173.3|11167.3|11173.3|11167.3|11173.3|11167.3|0
1687840500000|2023-06-27 04:35:00|11175.1|11169.1|11175.1|11169.1|11175.1|11169.1|11175.1|11169.1|0
1687841700000|2023-06-27 04:55:00|11173.7|11167.7|11173.8|11167.8|11173.8|11167.8|11173.7|11167.7|0
1687842000000|2023-06-27 05:00:00|11173.7|11167.7|11175.1|11169.1|11175.1|11169.1|11173.7|11167.7|0
1687842300000|2023-06-27 05:05:00|11175|11169|11175.1|11169.1|11175.1|11169.1|11175|11169|0
1687842600000|2023-06-27 05:10:00|11176.8|11170.8|11178.7|11172.7|11178.7|11172.7|11176.8|11170.8|0
1687842900000|2023-06-27 05:15:00|11178.6|11172.6|11176.8|11170.8|11178.6|11172.6|11176.8|11170.8|0
1687843200000|2023-06-27 05:20:00|11176.9|11170.9|11178.7|11172.7|11178.7|11172.7|11176.8|11170.8|0
1687843500000|2023-06-27 05:25:00|11178.8|11172.8|11178.7|11172.7|11178.8|11172.8|11178.7|11172.7|0
1687843800000|2023-06-27 05:30:00|11178.8|11172.8|11180.5|11174.5|11182.3|11176.3|11176.9|11170.9|0
1687844100000|2023-06-27 05:35:00|11182.3|11176.3|11180.5|11174.5|11182.3|11176.3|11180.5|11174.5|0
1687844400000|2023-06-27 05:40:00|11180.4|11174.4|11180.4|11174.4|11180.5|11174.5|11178.7|11172.7|0
1687844700000|2023-06-27 05:45:00|11179.6|11173.6|11180.5|11174.5|11180.5|11174.5|11179.6|11173.6|0
1687845000000|2023-06-27 05:50:00|11180.4|11174.4|11182.3|11176.3|11182.3|11176.3|11180.4|11174.4|0
1687845300000|2023-06-27 05:55:00|11184|11178|11187.6|11181.6|11187.6|11181.6|11184|11178|0
1687845600000|2023-06-27 06:00:00|11185.9|11179.9|11181.3|11179.3|11189.3|11187.3|11177.8|11175.8|102
1687845900000|2023-06-27 06:05:00|11180.8|11178.8|11180.8|11178.8|11181.8|11179.8|11175.8|11173.8|88
1687846200000|2023-06-27 06:10:00|11180.3|11178.3|11186.3|11184.3|11186.3|11184.3|11178.3|11176.3|101
1687846500000|2023-06-27 06:15:00|11185.8|11183.8|11186.8|11184.8|11188.8|11186.8|11184.3|11182.3|68
1687846800000|2023-06-27 06:20:00|11186.3|11184.3|11184.3|11182.3|11186.3|11184.3|11181.3|11179.3|31
1687847100000|2023-06-27 06:25:00|11184.8|11182.8|11180.3|11178.3|11184.8|11182.8|11180.3|11178.3|28
1687847400000|2023-06-27 06:30:00|11180.8|11178.8|11186.8|11184.8|11186.8|11184.8|11180.8|11178.8|44
1687847700000|2023-06-27 06:35:00|11186.3|11184.3|11188.8|11186.8|11190.8|11188.8|11185.8|11183.8|37
1687848000000|2023-06-27 06:40:00|11189.3|11187.3|11192.3|11190.3|11192.8|11190.8|11188.8|11186.8|28
1687848300000|2023-06-27 06:45:00|11191.8|11189.8|11187.3|11185.3|11191.8|11189.8|11186.8|11184.8|8
1687848600000|2023-06-27 06:50:00|11186.8|11184.8|11182.8|11180.8|11187.3|11185.3|11182.3|11180.3|10
1687848900000|2023-06-27 06:55:00|11182.3|11180.3|11176.3|11174.3|11182.3|11180.3|11176.3|11174.3|37
1687849200000|2023-06-27 07:00:00|11176.8|11174.8|11167.8|11165.8|11182.3|11180.3|11166.8|11164.8|796
1687849500000|2023-06-27 07:05:00|11167.3|11165.3|11170.8|11168.8|11175.8|11173.8|11163.8|11161.8|389
1687849800000|2023-06-27 07:10:00|11171.8|11169.8|11181.8|11179.8|11185.8|11183.8|11169.8|11167.8|255
1687850100000|2023-06-27 07:15:00|11182.3|11180.3|11173.8|11171.8|11186.8|11184.8|11172.8|11170.8|298
1687850400000|2023-06-27 07:20:00|11174.3|11172.3|11170.3|11168.3|11175.3|11173.3|11167.8|11165.8|240
1687850700000|2023-06-27 07:25:00|11169.8|11167.8|11167.8|11165.8|11171.8|11169.8|11159.8|11157.8|376
1687851000000|2023-06-27 07:30:00|11168.3|11166.3|11149.8|11147.8|11169.8|11167.8|11148.3|11146.3|479
1687851300000|2023-06-27 07:35:00|11150.3|11148.3|11143.8|11141.8|11154.8|11152.8|11142.8|11140.8|271
1687851600000|2023-06-27 07:40:00|11145.3|11143.3|11145.3|11143.3|11147.3|11145.3|11140.3|11138.3|319
1687851900000|2023-06-27 07:45:00|11144.8|11142.8|11145.3|11143.3|11152.3|11150.3|11142.8|11140.8|353
1687852200000|2023-06-27 07:50:00|11145.8|11143.8|11150.3|11148.3|11152.8|11150.8|11145.8|11143.8|123
1687852500000|2023-06-27 07:55:00|11149.8|11147.8|11153.8|11151.8|11155.8|11153.8|11147.3|11145.3|129
1687852800000|2023-06-27 08:00:00|11154.3|11152.3|11158.3|11156.3|11162.3|11160.3|11152.3|11150.3|200
1687853100000|2023-06-27 08:05:00|11157.8|11155.8|11153.3|11151.3|11162.3|11160.3|11153.3|11151.3|180
1687853400000|2023-06-27 08:10:00|11152.8|11150.8|11152.3|11150.3|11157.3|11155.3|11150.8|11148.8|80
1687853700000|2023-06-27 08:15:00|11152.8|11150.8|11155.8|11153.8|11157.3|11155.3|11150.3|11148.3|123
1687854000000|2023-06-27 08:20:00|11156.3|11154.3|11148.3|11146.3|11158.3|11156.3|11148.3|11146.3|113
1687854300000|2023-06-27 08:25:00|11147.8|11145.8|11146.8|11144.8|11150.3|11148.3|11141.8|11139.8|97
1687854600000|2023-06-27 08:30:00|11146.3|11144.3|11143.3|11141.3|11148.3|11146.3|11143.3|11141.3|563
1687854900000|2023-06-27 08:35:00|11143.8|11141.8|11137.3|11135.3|11144.8|11142.8|11136.3|11134.3|136
1687855200000|2023-06-27 08:40:00|11138.3|11136.3|11139.8|11137.8|11140.3|11138.3|11131.3|11129.3|147
1687855500000|2023-06-27 08:45:00|11139.3|11137.3|11138.8|11136.8|11141.3|11139.3|11136.8|11134.8|97
1687855800000|2023-06-27 08:50:00|11138.3|11136.3|11140.3|11138.3|11142.3|11140.3|11137.3|11135.3|118
1687856100000|2023-06-27 08:55:00|11141.3|11139.3|11141.3|11139.3|11144.3|11142.3|11138.3|11136.3|160
1687856400000|2023-06-27 09:00:00|11140.8|11138.8|11137.8|11135.8|11142.3|11140.3|11136.3|11134.3|106
1687856700000|2023-06-27 09:05:00|11138.3|11136.3|11138.3|11136.3|11142.3|11140.3|11137.3|11135.3|144
1687857000000|2023-06-27 09:10:00|11137.8|11135.8|11141.8|11139.8|11145.3|11143.3|11136.8|11134.8|87
1687857300000|2023-06-27 09:15:00|11141.3|11139.3|11141.3|11139.3|11143.3|11141.3|11137.8|11135.8|112
1687857600000|2023-06-27 09:20:00|11141.8|11139.8|11141.3|11139.3|11143.8|11141.8|11140.8|11138.8|104
1687857900000|2023-06-27 09:25:00|11142.3|11140.3|11150.3|11148.3|11150.3|11148.3|11139.3|11137.3|95
1687858200000|2023-06-27 09:30:00|11149.8|11147.8|11149.3|11147.3|11150.3|11148.3|11144.3|11142.3|98
1687858500000|2023-06-27 09:35:00|11149.8|11147.8|11143.3|11141.3|11150.3|11148.3|11142.3|11140.3|137
1687858800000|2023-06-27 09:40:00|11144.3|11142.3|11137.8|11135.8|11145.3|11143.3|11137.8|11135.8|124
1687859100000|2023-06-27 09:45:00|11137.3|11135.3|11138.3|11136.3|11138.8|11136.8|11131.8|11129.8|150
1687859400000|2023-06-27 09:50:00|11138.8|11136.8|11136.3|11134.3|11140.8|11138.8|11135.3|11133.3|83
1687859700000|2023-06-27 09:55:00|11137.3|11135.3|11138.3|11136.3|11141.3|11139.3|11135.3|11133.3|112
1687860000000|2023-06-27 10:00:00|11138.8|11136.8|11140.3|11138.3|11142.3|11140.3|11135.3|11133.3|146
1687860300000|2023-06-27 10:05:00|11139.3|11137.3|11138.3|11136.3|11142.3|11140.3|11136.8|11134.8|103
1687860600000|2023-06-27 10:10:00|11137.8|11135.8|11135.8|11133.8|11138.3|11136.3|11135.3|11133.3|77
1687860900000|2023-06-27 10:15:00|11136.3|11134.3|11138.3|11136.3|11138.3|11136.3|11135.3|11133.3|56
1687861200000|2023-06-27 10:20:00|11137.8|11135.8|11141.3|11139.3|11144.3|11142.3|11136.3|11134.3|88
1687861500000|2023-06-27 10:25:00|11141.8|11139.8|11141.8|11139.8|11142.3|11140.3|11139.3|11137.3|40
1687861800000|2023-06-27 10:30:00|11142.3|11140.3|11144.8|11142.8|11144.8|11142.8|11140.3|11138.3|37
1687862100000|2023-06-27 10:35:00|11144.3|11142.3|11143.8|11141.8|11144.8|11142.8|11140.3|11138.3|74
1687862400000|2023-06-27 10:40:00|11143.3|11141.3|11137.3|11135.3|11143.3|11141.3|11136.3|11134.3|102
1687862700000|2023-06-27 10:45:00|11136.8|11134.8|11137.3|11135.3|11137.3|11135.3|11135.3|11133.3|64
1687863000000|2023-06-27 10:50:00|11138.3|11136.3|11140.3|11138.3|11141.3|11139.3|11136.3|11134.3|64
1687863300000|2023-06-27 10:55:00|11139.8|11137.8|11141.3|11139.3|11141.3|11139.3|11139.3|11137.3|34
1687863600000|2023-06-27 11:00:00|11140.8|11138.8|11139.3|11137.3|11140.8|11138.8|11136.8|11134.8|73
1687863900000|2023-06-27 11:05:00|11138.8|11136.8|11136.8|11134.8|11139.3|11137.3|11133.3|11131.3|71
1687864200000|2023-06-27 11:10:00|11136.3|11134.3|11132.3|11130.3|11137.3|11135.3|11132.3|11130.3|50
1687864500000|2023-06-27 11:15:00|11132.8|11130.8|11132.3|11130.3|11134.3|11132.3|11130.3|11128.3|138
1687864800000|2023-06-27 11:20:00|11131.8|11129.8|11138.3|11136.3|11138.8|11136.8|11129.3|11127.3|204
1687865100000|2023-06-27 11:25:00|11137.8|11135.8|11142.3|11140.3|11142.8|11140.8|11137.3|11135.3|111
1687865400000|2023-06-27 11:30:00|11141.8|11139.8|11141.8|11139.8|11144.8|11142.8|11141.3|11139.3|295
1687865700000|2023-06-27 11:35:00|11141.3|11139.3|11139.3|11137.3|11143.8|11141.8|11138.8|11136.8|62
1687866000000|2023-06-27 11:40:00|11139|11137|11138|11136|11140|11138|11136|11134|98
1687866300000|2023-06-27 11:45:00|11137.5|11135.5|11132|11130|11138|11136|11132|11130|83
1687866600000|2023-06-27 11:50:00|11132.5|11130.5|11121|11119|11133|11131|11119|11117|144
1687866900000|2023-06-27 11:55:00|11120.5|11118.5|11130|11128|11131|11129|11120.5|11118.5|182
1687867200000|2023-06-27 12:00:00|11129.5|11127.5|11128|11126|11132|11130|11127|11125|123
1687867500000|2023-06-27 12:05:00|11129.5|11127.5|11128|11126|11131.5|11129.5|11127|11125|67
1687867800000|2023-06-27 12:10:00|11127.5|11125.5|11122|11120|11128|11126|11121|11119|163
1687868100000|2023-06-27 12:15:00|11121|11119|11122|11120|11125.5|11123.5|11121|11119|142
1687868400000|2023-06-27 12:20:00|11121.5|11119.5|11120|11118|11122|11120|11116|11114|80
1687868700000|2023-06-27 12:25:00|11119|11117|11123.5|11121.5|11124|11122|11119|11117|52
1687869000000|2023-06-27 12:30:00|11122.5|11120.5|11126|11124|11129.5|11127.5|11122|11120|145
1687869300000|2023-06-27 12:35:00|11125.5|11123.5|11126.5|11124.5|11129|11127|11124|11122|75
1687869600000|2023-06-27 12:40:00|11126|11124|11122.5|11120.5|11128|11126|11121|11119|107
1687869900000|2023-06-27 12:45:00|11123|11121|11127|11125|11129|11127|11121|11119|119
1687870200000|2023-06-27 12:50:00|11127.5|11125.5|11126.5|11124.5|11128|11126|11125|11123|91
1687870500000|2023-06-27 12:55:00|11126|11124|11129|11127|11129|11127|11125|11123|169
1687870800000|2023-06-27 13:00:00|11128.5|11126.5|11129.5|11127.5|11132|11130|11127|11125|156
1687871100000|2023-06-27 13:05:00|11130|11128|11133|11131|11134|11132|11129.5|11127.5|139
1687871400000|2023-06-27 13:10:00|11132.5|11130.5|11137.5|11135.5|11137.5|11135.5|11132.5|11130.5|109
1687871700000|2023-06-27 13:15:00|11137|11135|11135|11133|11138|11136|11134|11132|103
1687872000000|2023-06-27 13:20:00|11135.5|11133.5|11141.5|11139.5|11143|11141|11135|11133|118
1687872300000|2023-06-27 13:25:00|11142|11140|11137.5|11135.5|11143|11141|11137.5|11135.5|149
1687872600000|2023-06-27 13:30:00|11138|11136|11140|11138|11142|11140|11129.5|11127.5|401
1687872900000|2023-06-27 13:35:00|11139.5|11137.5|11147|11145|11148|11146|11138.5|11136.5|206
1687873200000|2023-06-27 13:40:00|11147.5|11145.5|11139.5|11137.5|11148|11146|11137|11135|165
1687873500000|2023-06-27 13:45:00|11139|11137|11135.5|11133.5|11140|11138|11133|11131|216
1687873800000|2023-06-27 13:50:00|11135|11133|11130|11128|11139|11137|11129.5|11127.5|217
1687874100000|2023-06-27 13:55:00|11129.5|11127.5|11126.5|11124.5|11132.5|11130.5|11125|11123|173
1687874400000|2023-06-27 14:00:00|11127|11125|11127|11125|11133|11131|11123.5|11121.5|316
1687874700000|2023-06-27 14:05:00|11126.5|11124.5|11119|11117|11127|11125|11118|11116|172
1687875000000|2023-06-27 14:10:00|11118.5|11116.5|11120.5|11118.5|11120.5|11118.5|11113.5|11111.5|246
1687875300000|2023-06-27 14:15:00|11120|11118|11124.5|11122.5|11126|11124|11118.5|11116.5|169
1687875600000|2023-06-27 14:20:00|11124|11122|11125.5|11123.5|11128.5|11126.5|11123.5|11121.5|168
1687875900000|2023-06-27 14:25:00|11126|11124|11126.5|11124.5|11129.5|11127.5|11124.5|11122.5|194
1687876200000|2023-06-27 14:30:00|11126|11124|11131.5|11129.5|11133|11131|11126|11124|168
1687876500000|2023-06-27 14:35:00|11132.5|11130.5|11134|11132|11134.5|11132.5|11129.5|11127.5|179
1687876800000|2023-06-27 14:40:00|11134.5|11132.5|11137.5|11135.5|11140.5|11138.5|11133|11131|158
1687877100000|2023-06-27 14:45:00|11138|11136|11149.5|11147.5|11150|11148|11137|11135|234
1687877400000|2023-06-27 14:50:00|11149|11147|11151.5|11149.5|11154.5|11152.5|11149|11147|338
1687877700000|2023-06-27 14:55:00|11151|11149|11146|11144|11153.5|11151.5|11143|11141|340
1687878000000|2023-06-27 15:00:00|11145.5|11143.5|11138.5|11136.5|11145.5|11143.5|11137.5|11135.5|307
1687878300000|2023-06-27 15:05:00|11138|11136|11136.5|11134.5|11139.5|11137.5|11136.5|11134.5|189
1687878600000|2023-06-27 15:10:00|11137.5|11135.5|11139|11137|11142.5|11140.5|11136.5|11134.5|401
1687878900000|2023-06-27 15:15:00|11138.5|11136.5|11140.5|11138.5|11142.5|11140.5|11138|11136|313
1687879200000|2023-06-27 15:20:00|11141.5|11139.5|11144.5|11142.5|11147.5|11145.5|11139.5|11137.5|488
1687879500000|2023-06-27 15:25:00|11144|11142|11147.5|11145.5|11154|11152|11143.5|11141.5|932
1687879800000|2023-06-27 15:30:00|11148|11146|11146.5|11144.5|11149.5|11147.5|11143|11141|782
1687880100000|2023-06-27 15:35:00|11147|11145|11146.5|11144.5|11148.5|11146.5|11146|11144|104
1687880400000|2023-06-27 15:40:00|11146|11144|11147.5|11145.5|11148.5|11146.5|11146|11144|90
1687880700000|2023-06-27 15:45:00|11147|11145|11144.5|11142.5|11149.5|11147.5|11143.5|11141.5|104
1687881000000|2023-06-27 15:50:00|11145|11143|11149|11147|11149.5|11147.5|11145|11143|75
1687881300000|2023-06-27 15:55:00|11148.5|11146.5|11149|11147|11151|11149|11148.5|11146.5|78
1687881600000|2023-06-27 16:00:00|11148.5|11146.5|11151|11149|11153.5|11151.5|11148.5|11146.5|62
1687881900000|2023-06-27 16:05:00|11151.5|11149.5|11149.5|11147.5|11151.5|11149.5|11149.5|11147.5|28
1687882200000|2023-06-27 16:10:00|11150|11148|11148.5|11146.5|11150.5|11148.5|11148.5|11146.5|27
1687882500000|2023-06-27 16:15:00|11149|11147|11148.5|11146.5|11150|11148|11147.5|11145.5|45
1687882800000|2023-06-27 16:20:00|11149|11147|11148.5|11146.5|11149|11147|11148|11146|15
1687883100000|2023-06-27 16:25:00|11149|11147|11151|11149|11151.5|11149.5|11149|11147|12
1687883400000|2023-06-27 16:30:00|11151.5|11149.5|11153|11151|11153|11151|11150.5|11148.5|11
1687883700000|2023-06-27 16:35:00|11152.5|11150.5|11156|11154|11157|11155|11152.5|11150.5|27
1687884000000|2023-06-27 16:40:00|11155.5|11153.5|11156.5|11154.5|11157|11155|11155.5|11153.5|25
1687884300000|2023-06-27 16:45:00|11157|11155|11158.5|11156.5|11158.5|11156.5|11157|11155|7
1687884600000|2023-06-27 16:50:00|11158|11156|11160|11158|11161.5|11159.5|11157.5|11155.5|67
1687884900000|2023-06-27 16:55:00|11160.5|11158.5|11157.5|11155.5|11160.5|11158.5|11157.5|11155.5|20
1687885200000|2023-06-27 17:00:00|11157|11155|11158|11156|11159.5|11157.5|11156.5|11154.5|17
1687885500000|2023-06-27 17:05:00|11158.5|11156.5|11156|11154|11159|11157|11155.5|11153.5|11
1687885800000|2023-06-27 17:10:00|11155.5|11153.5|11163.5|11161.5|11163.5|11161.5|11155.5|11153.5|24
1687886100000|2023-06-27 17:15:00|11163|11161|11164|11162|11164|11162|11162.5|11160.5|22
1687886400000|2023-06-27 17:20:00|11164.5|11162.5|11166.5|11164.5|11167|11165|11164.5|11162.5|25
1687886700000|2023-06-27 17:25:00|11166|11164|11165.5|11163.5|11166.5|11164.5|11164.5|11162.5|6
1687887000000|2023-06-27 17:30:00|11166|11164|11166|11164|11168|11166|11165.5|11163.5|2
1687887300000|2023-06-27 17:35:00|11166.5|11164.5|11165.5|11163.5|11167|11165|11165|11163|21
1687887600000|2023-06-27 17:40:00|11166|11164|11167.5|11165.5|11168|11166|11166|11164|14
1687887900000|2023-06-27 17:45:00|11168|11166|11170.5|11168.5|11170.5|11168.5|11167.5|11165.5|11
1687888200000|2023-06-27 17:50:00|11170|11168|11169.5|11167.5|11170|11168|11169|11167|13
1687888500000|2023-06-27 17:55:00|11170|11168|11171|11169|11171|11169|11167|11165|16
1687888800000|2023-06-27 18:00:00|11170.5|11168.5|11171|11169|11171|11169|11168|11166|17
1687889100000|2023-06-27 18:05:00|11170.5|11168.5|11172|11170|11172.5|11170.5|11170|11168|15
1687889400000|2023-06-27 18:10:00|11172.5|11170.5|11174|11172|11174|11172|11172.5|11170.5|2
1687889700000|2023-06-27 18:15:00|11173.5|11171.5|11174.5|11172.5|11175|11173|11173.5|11171.5|4
1687890000000|2023-06-27 18:20:00|11174|11172|11173|11171|11174.5|11172.5|11173|11171|22
1687890300000|2023-06-27 18:25:00|11172.5|11170.5|11173|11171|11173.5|11171.5|11172|11170|19
1687890600000|2023-06-27 18:30:00|11172.5|11170.5|11173.5|11171.5|11174.5|11172.5|11172.5|11170.5|5
1687890900000|2023-06-27 18:35:00|11174|11172|11174|11172|11175.5|11173.5|11173|11171|4
1687891200000|2023-06-27 18:40:00|11173.5|11171.5|11172.5|11170.5|11173.5|11171.5|11171.5|11169.5|4
1687891500000|2023-06-27 18:45:00|11172|11170|11191.5|11189.5|11191.5|11189.5|11172|11170|553
1687891800000|2023-06-27 18:50:00|11192|11190|11278|11276|11298|11296|11191.5|11189.5|906
1687892100000|2023-06-27 18:55:00|11277|11275|11253|11251|11285.5|11283.5|11252.5|11250.5|299
1687892400000|2023-06-27 19:00:00|11252.5|11250.5|11240.5|11238.5|11258.5|11256.5|11235.5|11233.5|176
1687892700000|2023-06-27 19:05:00|11240|11238|11252.5|11250.5|11257.5|11255.5|11237|11235|79
1687893000000|2023-06-27 19:10:00|11252|11250|11247|11245|11255|11253|11238|11236|92
1687893300000|2023-06-27 19:15:00|11246.5|11244.5|11227.5|11225.5|11246.5|11244.5|11218|11216|116
1687893600000|2023-06-27 19:20:00|11228.5|11226.5|11233.5|11231.5|11235.5|11233.5|11227.5|11225.5|23
1687893900000|2023-06-27 19:25:00|11234.5|11232.5|11230.5|11228.5|11236|11234|11230.5|11228.5|15
1687894200000|2023-06-27 19:30:00|11231|11229|11229|11227|11234.5|11232.5|11226.5|11224.5|11
1687894500000|2023-06-27 19:35:00|11228.5|11226.5|11230|11228|11231|11229|11222.5|11220.5|44
1687894800000|2023-06-27 19:40:00|11230.5|11228.5|11244|11242|11244.5|11242.5|11229.5|11227.5|25
1687895100000|2023-06-27 19:45:00|11243.5|11241.5|11244.5|11242.5|11245|11243|11239.5|11237.5|57
1687895400000|2023-06-27 19:50:00|11244|11242|11239|11237|11248.5|11246.5|11237.5|11235.5|154
1687895700000|2023-06-27 19:55:00|11238.5|11236.5|11249.5|11243.5|11256.5|11254.5|11235.5|11233.5|263
1687896000000|2023-06-27 20:00:00|11247|11241|11241.2|11235.2|11247|11241|11239.2|11233.2|0
1687896300000|2023-06-27 20:05:00|11241.7|11235.7|11241.7|11235.7|11242.6|11236.6|11240.6|11234.6|0
1687896600000|2023-06-27 20:10:00|11241.2|11235.2|11241.4|11235.4|11242|11236|11239.6|11233.6|0
1687896900000|2023-06-27 20:15:00|11242|11236|11238.6|11232.6|11242.5|11236.5|11236.5|11230.5|0
1687897200000|2023-06-27 20:20:00|11238.3|11232.3|11237.7|11231.7|11238.6|11232.6|11237|11231|0
1687897500000|2023-06-27 20:25:00|11236.6|11230.6|11238.6|11232.6|11238.6|11232.6|11236.6|11230.6|0
1687897800000|2023-06-27 20:30:00|11238.5|11232.5|11237.7|11231.7|11238.6|11232.6|11237.7|11231.7|0
1687898100000|2023-06-27 20:35:00|11237.2|11231.2|11236.6|11230.6|11237.7|11231.7|11236.6|11230.6|0
1687898400000|2023-06-27 20:40:00|11236.7|11230.7|11237.7|11231.7|11238.3|11232.3|11236.6|11230.6|0
1687898700000|2023-06-27 20:45:00|11237.4|11231.4|11238.3|11232.3|11238.6|11232.6|11236.6|11230.6|0
1687899000000|2023-06-27 20:50:00|11237.7|11231.7|11238.6|11232.6|11239|11233|11237.7|11231.7|0
1687899300000|2023-06-27 20:55:00|11238.5|11232.5|11238.3|11232.3|11239.2|11233.2|11237.7|11231.7|0
1687899600000|2023-06-27 21:00:00|11238.1|11232.1|11239.4|11233.4|11239.4|11233.4|11238.1|11232.1|0
1687899900000|2023-06-27 21:05:00|11239.6|11233.6|11239.7|11233.7|11240.1|11234.1|11239.6|11233.6|0
1687900200000|2023-06-27 21:10:00|11239.8|11233.8|11238.6|11232.6|11240.5|11234.5|11237.6|11231.6|0
1687900500000|2023-06-27 21:15:00|11237.9|11231.9|11238.8|11232.8|11238.8|11232.8|11236.8|11230.8|0
1687900800000|2023-06-27 21:20:00|11238.6|11232.6|11238.5|11232.5|11238.6|11232.6|11237.7|11231.7|0
1687901100000|2023-06-27 21:25:00|11238.3|11232.3|11238.3|11232.3|11238.5|11232.5|11238.3|11232.3|0
1687901400000|2023-06-27 21:30:00|11238.1|11232.1|11238.1|11232.1|11238.1|11232.1|11238.1|11232.1|0
1687901700000|2023-06-27 21:35:00|11237.9|11231.9|11238.1|11232.1|11238.6|11232.6|11237.9|11231.9|0
1687902000000|2023-06-27 21:40:00|11237.9|11231.9|11237.9|11231.9|11237.9|11231.9|11237.6|11231.6|0
1687902300000|2023-06-27 21:45:00|11238.3|11232.3|11237.7|11231.7|11238.5|11232.5|11237.7|11231.7|0
1687902600000|2023-06-27 21:50:00|11237.9|11231.9|11237.2|11231.2|11237.9|11231.9|11237.2|11231.2|0
1687902900000|2023-06-27 21:55:00|11237.4|11231.4|11237.9|11231.9|11238.1|11232.1|11237.4|11231.4|0
1687903200000|2023-06-27 22:00:00|11237.7|11231.7|11237.4|11231.4|11238.6|11232.6|11236.5|11230.5|0
1687903500000|2023-06-27 22:05:00|11237.7|11231.7|11236.6|11230.6|11238.3|11232.3|11236.6|11230.6|0
1687903800000|2023-06-27 22:10:00|11236.7|11230.7|11238|11232|11239.5|11233.5|11236.6|11230.6|0
1687904100000|2023-06-27 22:15:00|11237.7|11231.7|11237.8|11231.8|11238|11232|11235.5|11229.5|0
1687904400000|2023-06-27 22:20:00|11238|11232|11241.6|11235.6|11242.3|11236.3|11238|11232|0
1687904700000|2023-06-27 22:25:00|11241.2|11235.2|11240.1|11234.1|11241.6|11235.6|11239.8|11233.8|0
1687905000000|2023-06-27 22:30:00|11240.2|11234.2|11239.8|11233.8|11240.7|11234.7|11239|11233|0
1687905300000|2023-06-27 22:35:00|11239.6|11233.6|11239.3|11233.3|11239.8|11233.8|11239|11233|0
1687905600000|2023-06-27 22:40:00|11239.8|11233.8|11238.1|11232.1|11239.8|11233.8|11238.1|11232.1|0
1687905900000|2023-06-27 22:45:00|11238.3|11232.3|11238.1|11232.1|11238.5|11232.5|11237.3|11231.3|0
1687906200000|2023-06-27 22:50:00|11237.8|11231.8|11237.8|11231.8|11238.1|11232.1|11237.3|11231.3|0
1687906500000|2023-06-27 22:55:00|11237.4|11231.4|11237.8|11231.8|11238.1|11232.1|11237.3|11231.3|0
1687906800000|2023-06-27 23:00:00|11237.4|11231.4|11237.3|11231.3|11237.8|11231.8|11237.3|11231.3|0
1687907100000|2023-06-27 23:05:00|11237.8|11231.8|11237.3|11231.3|11238.1|11232.1|11237.3|11231.3|0
1687907400000|2023-06-27 23:10:00|11237.1|11231.1|11235.3|11229.3|11237.1|11231.1|11235.3|11229.3|0
1687907700000|2023-06-27 23:15:00|11235.6|11229.6|11236|11230|11237.2|11231.2|11235.3|11229.3|0
1687908000000|2023-06-27 23:20:00|11235.5|11229.5|11236.4|11230.4|11237.7|11231.7|11235.5|11229.5|0
1687908300000|2023-06-27 23:25:00|11236|11230|11238.1|11232.1|11238.1|11232.1|11236|11230|0
1687908600000|2023-06-27 23:30:00|11237.9|11231.9|11238.1|11232.1|11238.1|11232.1|11237.2|11231.2|0
1687908900000|2023-06-27 23:35:00|11237.9|11231.9|11239.4|11233.4|11239.8|11233.8|11237.7|11231.7|0
1687909200000|2023-06-27 23:40:00|11239.1|11233.1|11238.9|11232.9|11239.8|11233.8|11238.9|11232.9|0
1687909500000|2023-06-27 23:45:00|11238.7|11232.7|11237.7|11231.7|11238.9|11232.9|11237.2|11231.2|0
1687909800000|2023-06-27 23:50:00|11237.9|11231.9|11239.4|11233.4|11240.6|11234.6|11237.7|11231.7|0
1687910100000|2023-06-27 23:55:00|11239.1|11233.1|11238.6|11232.6|11239.4|11233.4|11238.1|11232.1|0
1687910400000|2023-06-28 00:00:00|11238.9|11232.9|11240.6|11234.6|11240.6|11234.6|11238.6|11232.6|0
1687910700000|2023-06-28 00:05:00|11240.1|11234.1|11243.9|11237.9|11243.9|11237.9|11239.8|11233.8|0
1687911000000|2023-06-28 00:10:00|11243.7|11237.7|11242.6|11236.6|11243.9|11237.9|11242.2|11236.2|0
1687911300000|2023-06-28 00:15:00|11242.4|11236.4|11233.5|11227.5|11242.4|11236.4|11233.5|11227.5|0
1687911600000|2023-06-28 00:20:00|11233.4|11227.4|11235.1|11229.1|11238.4|11232.4|11233.4|11227.4|0
1687912200000|2023-06-28 00:30:00|11233.4|11227.4|11236.7|11230.7|11236.7|11230.7|11233.4|11227.4|0
1687912500000|2023-06-28 00:35:00|11235|11229|11235|11229|11235|11229|11235|11229|0
1687912800000|2023-06-28 00:40:00|11236.6|11230.6|11236.7|11230.7|11236.7|11230.7|11235|11229|0
1687913100000|2023-06-28 00:45:00|11238.3|11232.3|11238.3|11232.3|11238.3|11232.3|11238.3|11232.3|0
1687913400000|2023-06-28 00:50:00|11236.7|11230.7|11238.3|11232.3|11238.3|11232.3|11236.7|11230.7|0
1687913700000|2023-06-28 00:55:00|11239.9|11233.9|11239.9|11233.9|11240|11234|11238.3|11232.3|0
1687914000000|2023-06-28 01:00:00|11240|11234|11241.6|11235.6|11241.6|11235.6|11238.3|11232.3|0
1687914300000|2023-06-28 01:05:00|11240|11234|11238.3|11232.3|11240|11234|11238.3|11232.3|0
1687914600000|2023-06-28 01:10:00|11240|11234|11238.3|11232.3|11240|11234|11238.3|11232.3|0
1687914900000|2023-06-28 01:15:00|11236.7|11230.7|11233.4|11227.4|11236.7|11230.7|11233.3|11227.3|0
1687915200000|2023-06-28 01:20:00|11233.3|11227.3|11233.3|11227.3|11235|11229|11233.3|11227.3|0
1687915500000|2023-06-28 01:25:00|11233.4|11227.4|11236.7|11230.7|11236.7|11230.7|11233.3|11227.3|0
1687915800000|2023-06-28 01:30:00|11238.3|11232.3|11236.7|11230.7|11240|11234|11236.6|11230.6|0
1687916100000|2023-06-28 01:35:00|11238.3|11232.3|11238.3|11232.3|11238.3|11232.3|11236.7|11230.7|0
1687916400000|2023-06-28 01:40:00|11240|11234|11238.3|11232.3|11240|11234|11238.3|11232.3|0
1687916700000|2023-06-28 01:45:00|11240|11234|11240|11234|11240|11234|11238.3|11232.3|0
1687917000000|2023-06-28 01:50:00|11239.9|11233.9|11238.3|11232.3|11240|11234|11236.6|11230.6|0
1687918200000|2023-06-28 02:10:00|11238.2|11232.2|11238.2|11232.2|11238.3|11232.3|11236.6|11230.6|0
1687918500000|2023-06-28 02:15:00|11238.3|11232.3|11236.6|11230.6|11238.3|11232.3|11235|11229|0
1687918800000|2023-06-28 02:20:00|11235|11229|11235|11229|11236.6|11230.6|11234.9|11228.9|0
1687919100000|2023-06-28 02:25:00|11236.6|11230.6|11238.3|11232.3|11238.3|11232.3|11236.6|11230.6|0
1687919400000|2023-06-28 02:30:00|11238.4|11232.4|11240|11234|11240|11234|11238.4|11232.4|0
1687919700000|2023-06-28 02:35:00|11241.6|11235.6|11242.5|11236.5|11243.3|11237.3|11241.6|11235.6|0
1687920000000|2023-06-28 02:40:00|11243.3|11237.3|11248|11242|11248|11242|11243.3|11237.3|0
1687920300000|2023-06-28 02:45:00|11247.1|11241.1|11246.3|11240.3|11248|11242|11244.7|11238.7|0
1687920600000|2023-06-28 02:50:00|11244.7|11238.7|11243|11237|11244.7|11238.7|11243|11237|0
1687920900000|2023-06-28 02:55:00|11244.6|11238.6|11244.7|11238.7|11244.7|11238.7|11244.6|11238.6|0
1687921200000|2023-06-28 03:00:00|11244.6|11238.6|11244.7|11238.7|11244.7|11238.7|11243|11237|0
1687921500000|2023-06-28 03:05:00|11246.3|11240.3|11244.7|11238.7|11246.4|11240.4|11244.7|11238.7|0
1687921800000|2023-06-28 03:10:00|11246.4|11240.4|11244.7|11238.7|11246.4|11240.4|11244.7|11238.7|0
1687922100000|2023-06-28 03:15:00|11246.3|11240.3|11244.7|11238.7|11246.3|11240.3|11244.7|11238.7|0
1687922400000|2023-06-28 03:20:00|11243|11237|11244.7|11238.7|11244.7|11238.7|11243|11237|0
1687922700000|2023-06-28 03:25:00|11243|11237|11243|11237|11244.7|11238.7|11243|11237|0
1687923000000|2023-06-28 03:30:00|11243.8|11237.8|11244.7|11238.7|11244.7|11238.7|11243|11237|0
1687923300000|2023-06-28 03:35:00|11246.3|11240.3|11247.9|11241.9|11248|11242|11244.7|11238.7|0
1687923600000|2023-06-28 03:40:00|11248|11242|11248|11242|11248|11242|11247.9|11241.9|0
1687923900000|2023-06-28 03:45:00|11247.9|11241.9|11248|11242|11248|11242|11247.9|11241.9|0
1687924200000|2023-06-28 03:50:00|11247.9|11241.9|11249.6|11243.6|11249.6|11243.6|11247.9|11241.9|0
1687925100000|2023-06-28 04:05:00|11249.7|11243.7|11249.7|11243.7|11249.7|11243.7|11249.7|11243.7|0
1687925700000|2023-06-28 04:15:00|11248|11242|11246.4|11240.4|11248|11242|11246.4|11240.4|0
1687926000000|2023-06-28 04:20:00|11244.8|11238.8|11243.1|11237.1|11244.8|11238.8|11243.1|11237.1|0
1687926600000|2023-06-28 04:30:00|11244.7|11238.7|11243.1|11237.1|11244.7|11238.7|11243.1|11237.1|0
1687926900000|2023-06-28 04:35:00|11244.7|11238.7|11243.1|11237.1|11244.8|11238.8|11243.1|11237.1|0
1687927200000|2023-06-28 04:40:00|11244.7|11238.7|11243.1|11237.1|11244.8|11238.8|11243.1|11237.1|0
1687927800000|2023-06-28 04:50:00|11244.7|11238.7|11244.7|11238.7|11244.7|11238.7|11244.7|11238.7|0
1687928100000|2023-06-28 04:55:00|11243.1|11237.1|11241.5|11235.5|11243.1|11237.1|11241.5|11235.5|0
1687928400000|2023-06-28 05:00:00|11243.1|11237.1|11243.1|11237.1|11243.1|11237.1|11241.5|11235.5|0
1687928700000|2023-06-28 05:05:00|11244.7|11238.7|11243.1|11237.1|11244.8|11238.8|11243.1|11237.1|0
1687929000000|2023-06-28 05:10:00|11244.7|11238.7|11244.7|11238.7|11244.7|11238.7|11244.7|11238.7|0
1687929300000|2023-06-28 05:15:00|11243.1|11237.1|11244.7|11238.7|11244.7|11238.7|11243.1|11237.1|0
1687929600000|2023-06-28 05:20:00|11243.1|11237.1|11248.1|11242.1|11248.1|11242.1|11243.1|11237.1|0
1687929900000|2023-06-28 05:25:00|11248|11242|11246.4|11240.4|11248.1|11242.1|11246.4|11240.4|0
1687930200000|2023-06-28 05:30:00|11244.8|11238.8|11246.4|11240.4|11246.4|11240.4|11244.7|11238.7|0
1687930500000|2023-06-28 05:35:00|11246.5|11240.5|11246.5|11240.5|11246.5|11240.5|11246.4|11240.4|0
1687930800000|2023-06-28 05:40:00|11246.4|11240.4|11251.4|11245.4|11251.4|11245.4|11246.4|11240.4|0
1687931100000|2023-06-28 05:45:00|11249.8|11243.8|11251.4|11245.4|11251.4|11245.4|11249.8|11243.8|0
1687931700000|2023-06-28 05:55:00|11249.8|11243.8|11249.8|11243.8|11251.4|11245.4|11249.7|11243.7|0
1687932000000|2023-06-28 06:00:00|11240|11238|11259|11257|11261.5|11259.5|11238|11236|109
1687932300000|2023-06-28 06:05:00|11257|11255|11253|11251|11257.5|11255.5|11252.5|11250.5|87
1687932600000|2023-06-28 06:10:00|11252.5|11250.5|11252.5|11250.5|11253|11251|11252|11250|16
1687932900000|2023-06-28 06:15:00|11253|11251|11248|11246|11256|11254|11246|11244|64
1687933200000|2023-06-28 06:20:00|11248.5|11246.5|11252|11250|11252|11250|11246.5|11244.5|20
1687933500000|2023-06-28 06:25:00|11252.5|11250.5|11249|11247|11255|11253|11248.5|11246.5|45
1687933800000|2023-06-28 06:30:00|11248.5|11246.5|11245.5|11243.5|11248.5|11246.5|11245.5|11243.5|43
1687934100000|2023-06-28 06:35:00|11241.5|11239.5|11241.5|11239.5|11245.5|11243.5|11240|11238|143
1687934400000|2023-06-28 06:40:00|11241|11239|11241|11239|11247.5|11245.5|11241|11239|31
1687934700000|2023-06-28 06:45:00|11242|11240|11244|11242|11244.5|11242.5|11241|11239|16
1687935000000|2023-06-28 06:50:00|11244.5|11242.5|11248.5|11246.5|11249|11247|11244.5|11242.5|67
1687935300000|2023-06-28 06:55:00|11249|11247|11245|11243|11258|11256|11244.5|11242.5|348
1687935600000|2023-06-28 07:00:00|11243|11241|11229.5|11227.5|11245.5|11243.5|11224|11222|1925
1687935900000|2023-06-28 07:05:00|11230|11228|11209|11207|11230.5|11228.5|11208|11206|774
1687936200000|2023-06-28 07:10:00|11208.5|11206.5|11199.5|11197.5|11210|11208|11193.5|11191.5|615
1687936500000|2023-06-28 07:15:00|11200.5|11198.5|11201.5|11199.5|11206.5|11204.5|11196.5|11194.5|450
1687936800000|2023-06-28 07:20:00|11201|11199|11191|11189|11201.5|11199.5|11186.5|11184.5|281
1687937100000|2023-06-28 07:25:00|11190.5|11188.5|11194|11192|11199.5|11197.5|11189.5|11187.5|360
1687937400000|2023-06-28 07:30:00|11193.5|11191.5|11185.5|11183.5|11201.5|11199.5|11185.5|11183.5|474
1687937700000|2023-06-28 07:35:00|11186|11184|11184.5|11182.5|11189.5|11187.5|11180|11178|391
1687938000000|2023-06-28 07:40:00|11183.7|11181.7|11189.2|11187.2|11190.7|11188.7|11183.2|11181.2|346
1687938300000|2023-06-28 07:45:00|11189.7|11187.7|11180.2|11178.2|11189.7|11187.7|11175.7|11173.7|359
1687938600000|2023-06-28 07:50:00|11180.7|11178.7|11169.7|11167.7|11181.2|11179.2|11167.7|11165.7|231
1687938900000|2023-06-28 07:55:00|11169.2|11167.2|11175.7|11173.7|11178.2|11176.2|11168.7|11166.7|192
1687939200000|2023-06-28 08:00:00|11176.2|11174.2|11178.7|11176.7|11182.2|11180.2|11176.2|11174.2|150
1687939500000|2023-06-28 08:05:00|11179.2|11177.2|11174.2|11172.2|11183.2|11181.2|11173.7|11171.7|167
1687939800000|2023-06-28 08:10:00|11174.7|11172.7|11187.2|11185.2|11187.2|11185.2|11172.7|11170.7|160
1687940100000|2023-06-28 08:15:00|11187.7|11185.7|11191.7|11189.7|11192.7|11190.7|11185.2|11183.2|179
1687940400000|2023-06-28 08:20:00|11192.2|11190.2|11201.2|11199.2|11202.7|11200.7|11190.7|11188.7|136
1687940700000|2023-06-28 08:25:00|11201.7|11199.7|11193.2|11191.2|11201.7|11199.7|11190.7|11188.7|105
1687941000000|2023-06-28 08:30:00|11193.7|11191.7|11186.7|11184.7|11197.2|11195.2|11186.7|11184.7|102
1687941300000|2023-06-28 08:35:00|11185.7|11183.7|11181.7|11179.7|11188.7|11186.7|11179.2|11177.2|184
1687941600000|2023-06-28 08:40:00|11181.2|11179.2|11187.7|11185.7|11189.2|11187.2|11180.7|11178.7|96
1687941900000|2023-06-28 08:45:00|11187.2|11185.2|11183.7|11181.7|11187.7|11185.7|11179.2|11177.2|92
1687942200000|2023-06-28 08:50:00|11184.2|11182.2|11187.2|11185.2|11187.7|11185.7|11182.7|11180.7|72
1687942500000|2023-06-28 08:55:00|11187.7|11185.7|11185.7|11183.7|11187.7|11185.7|11183.7|11181.7|77
1687942800000|2023-06-28 09:00:00|11186.2|11184.2|11182.7|11180.7|11188.7|11186.7|11180.7|11178.7|206
1687943100000|2023-06-28 09:05:00|11183.2|11181.2|11185.2|11183.2|11188.7|11186.7|11181.2|11179.2|76
1687943400000|2023-06-28 09:10:00|11184.7|11182.7|11180.2|11178.2|11185.7|11183.7|11179.2|11177.2|96
1687943700000|2023-06-28 09:15:00|11179.7|11177.7|11177.2|11175.2|11184.7|11182.7|11176.2|11174.2|85
1687944000000|2023-06-28 09:20:00|11176.7|11174.7|11183.2|11181.2|11183.7|11181.7|11176.7|11174.7|89
1687944300000|2023-06-28 09:25:00|11183.7|11181.7|11184.7|11182.7|11189.2|11187.2|11183.7|11181.7|80
1687944600000|2023-06-28 09:30:00|11184.2|11182.2|11189.2|11187.2|11189.7|11187.7|11179.2|11177.2|160
1687944900000|2023-06-28 09:35:00|11189.7|11187.7|11191.2|11189.2|11192.7|11190.7|11187.7|11185.7|88
1687945200000|2023-06-28 09:40:00|11190.7|11188.7|11195.2|11193.2|11195.7|11193.7|11188.7|11186.7|48
1687945500000|2023-06-28 09:45:00|11194.7|11192.7|11194.7|11192.7|11196.7|11194.7|11192.7|11190.7|214
1687945800000|2023-06-28 09:50:00|11195.2|11193.2|11196.2|11194.2|11199.2|11197.2|11193.2|11191.2|67
1687946100000|2023-06-28 09:55:00|11196.7|11194.7|11202.7|11200.7|11203.7|11201.7|11194.7|11192.7|86
1687946400000|2023-06-28 10:00:00|11203.2|11201.2|11207.2|11205.2|11208.2|11206.2|11202.2|11200.2|93
1687946700000|2023-06-28 10:05:00|11207.7|11205.7|11210.7|11208.7|11212.7|11210.7|11207.7|11205.7|102
1687947000000|2023-06-28 10:10:00|11211.2|11209.2|11214.7|11212.7|11215.7|11213.7|11210.2|11208.2|120
1687947300000|2023-06-28 10:15:00|11215.2|11213.2|11212.7|11210.7|11216.7|11214.7|11211.7|11209.7|119
1687947600000|2023-06-28 10:20:00|11213.2|11211.2|11208.7|11206.7|11213.2|11211.2|11206.7|11204.7|144
1687947900000|2023-06-28 10:25:00|11208.2|11206.2|11213.7|11211.7|11214.2|11212.2|11208.2|11206.2|108
1687948200000|2023-06-28 10:30:00|11214.7|11212.7|11211.2|11209.2|11217.2|11215.2|11210.2|11208.2|148
1687948500000|2023-06-28 10:35:00|11211.7|11209.7|11206.7|11204.7|11212.7|11210.7|11206.7|11204.7|56
1687948800000|2023-06-28 10:40:00|11206.2|11204.2|11198.7|11196.7|11206.7|11204.7|11198.7|11196.7|72
1687949100000|2023-06-28 10:45:00|11199.2|11197.2|11201.2|11199.2|11201.7|11199.7|11196.7|11194.7|96
1687949400000|2023-06-28 10:50:00|11201.7|11199.7|11201.7|11199.7|11202.7|11200.7|11200.2|11198.2|91
1687949700000|2023-06-28 10:55:00|11201.2|11199.2|11205.7|11203.7|11207.2|11205.2|11198.7|11196.7|73
1687950000000|2023-06-28 11:00:00|11205.2|11203.2|11202.2|11200.2|11206.7|11204.7|11199.2|11197.2|145
1687950300000|2023-06-28 11:05:00|11202.7|11200.7|11202.2|11200.2|11203.2|11201.2|11198.2|11196.2|71
1687950600000|2023-06-28 11:10:00|11202.7|11200.7|11205.7|11203.7|11206.2|11204.2|11201.7|11199.7|55
1687950900000|2023-06-28 11:15:00|11206.2|11204.2|11204.7|11202.7|11208.2|11206.2|11204.7|11202.7|67
1687951200000|2023-06-28 11:20:00|11205.2|11203.2|11200.7|11198.7|11206.2|11204.2|11200.2|11198.2|74
1687951500000|2023-06-28 11:25:00|11201.2|11199.2|11200.2|11198.2|11201.7|11199.7|11196.7|11194.7|50
1687951800000|2023-06-28 11:30:00|11199.7|11197.7|11195.2|11193.2|11200.2|11198.2|11194.7|11192.7|87
1687952100000|2023-06-28 11:35:00|11195.7|11193.7|11192.2|11190.2|11196.7|11194.7|11190.7|11188.7|69
1687952400000|2023-06-28 11:40:00|11192.1|11190.1|11193.6|11191.6|11198.6|11196.6|11192.1|11190.1|72
1687952700000|2023-06-28 11:45:00|11194.1|11192.1|11193.1|11191.1|11195.6|11193.6|11189.6|11187.6|131
1687953000000|2023-06-28 11:50:00|11192.6|11190.6|11183.1|11181.1|11194.6|11192.6|11181.6|11179.6|243
1687953300000|2023-06-28 11:55:00|11183.6|11181.6|11186.6|11184.6|11187.6|11185.6|11182.6|11180.6|139
1687953600000|2023-06-28 12:00:00|11186.1|11184.1|11184.6|11182.6|11188.6|11186.6|11182.6|11180.6|102
1687953900000|2023-06-28 12:05:00|11185.1|11183.1|11187.1|11185.1|11189.6|11187.6|11185.1|11183.1|71
1687954200000|2023-06-28 12:10:00|11186.6|11184.6|11183.6|11181.6|11187.1|11185.1|11182.6|11180.6|132
1687954500000|2023-06-28 12:15:00|11184.1|11182.1|11187.6|11185.6|11187.6|11185.6|11181.6|11179.6|120
1687954800000|2023-06-28 12:20:00|11187.1|11185.1|11183.1|11181.1|11187.1|11185.1|11181.6|11179.6|140
1687955100000|2023-06-28 12:25:00|11183.6|11181.6|11181.1|11179.1|11185.6|11183.6|11179.6|11177.6|268
1687955400000|2023-06-28 12:30:00|11181.6|11179.6|11187.6|11185.6|11190.6|11188.6|11181.6|11179.6|166
1687955700000|2023-06-28 12:35:00|11187.1|11185.1|11180.6|11178.6|11187.1|11185.1|11180.6|11178.6|111
1687956000000|2023-06-28 12:40:00|11180.1|11178.1|11176.6|11174.6|11182.6|11180.6|11175.6|11173.6|157
1687956300000|2023-06-28 12:45:00|11177.6|11175.6|11172.6|11170.6|11178.6|11176.6|11170.6|11168.6|186
1687956600000|2023-06-28 12:50:00|11172.1|11170.1|11176.6|11174.6|11176.6|11174.6|11169.6|11167.6|154
1687956900000|2023-06-28 12:55:00|11176.1|11174.1|11177.1|11175.1|11180.1|11178.1|11175.1|11173.1|88
1687957200000|2023-06-28 13:00:00|11177.6|11175.6|11184.6|11182.6|11185.1|11183.1|11176.6|11174.6|106
1687957500000|2023-06-28 13:05:00|11184.1|11182.1|11187.6|11185.6|11187.6|11185.6|11182.6|11180.6|140
1687957800000|2023-06-28 13:10:00|11187.1|11185.1|11185.6|11183.6|11189.6|11187.6|11184.6|11182.6|146
1687958100000|2023-06-28 13:15:00|11184.6|11182.6|11189.6|11187.6|11191.1|11189.1|11183.6|11181.6|135
1687958400000|2023-06-28 13:20:00|11190.1|11188.1|11193.6|11191.6|11193.6|11191.6|11188.6|11186.6|127
1687958700000|2023-06-28 13:25:00|11193.1|11191.1|11187.6|11185.6|11194.6|11192.6|11186.6|11184.6|230
1687959000000|2023-06-28 13:30:00|11188.1|11186.1|11185.6|11183.6|11189.6|11187.6|11179.6|11177.6|363
1687959300000|2023-06-28 13:35:00|11185.1|11183.1|11191.6|11189.6|11193.6|11191.6|11184.6|11182.6|170
1687959600000|2023-06-28 13:40:00|11192.1|11190.1|11194.1|11192.1|11197.6|11195.6|11191.6|11189.6|151
1687959900000|2023-06-28 13:45:00|11193.6|11191.6|11186.6|11184.6|11193.6|11191.6|11182.6|11180.6|242
1687960200000|2023-06-28 13:50:00|11187.1|11185.1|11186.6|11184.6|11189.1|11187.1|11183.6|11181.6|193
1687960500000|2023-06-28 13:55:00|11186.1|11184.1|11187.6|11185.6|11191.6|11189.6|11185.6|11183.6|256
1687960800000|2023-06-28 14:00:00|11186.6|11184.6|11186.1|11184.1|11188.6|11186.6|11182.1|11180.1|190
1687961100000|2023-06-28 14:05:00|11185.6|11183.6|11184.6|11182.6|11187.6|11185.6|11183.6|11181.6|132
1687961400000|2023-06-28 14:10:00|11184.1|11182.1|11189.1|11187.1|11189.6|11187.6|11183.1|11181.1|176
1687961700000|2023-06-28 14:15:00|11189.6|11187.6|11194.1|11192.1|11194.1|11192.1|11188.1|11186.1|195
1687962000000|2023-06-28 14:20:00|11193.1|11191.1|11189.6|11187.6|11195.1|11193.1|11188.1|11186.1|1016
1687962300000|2023-06-28 14:25:00|11189.1|11187.1|11194.1|11192.1|11194.1|11192.1|11189.1|11187.1|592
1687962600000|2023-06-28 14:30:00|11193.1|11191.1|11185.1|11183.1|11193.6|11191.6|11185.1|11183.1|316
1687962900000|2023-06-28 14:35:00|11186.1|11184.1|11190.1|11188.1|11192.1|11190.1|11186.1|11184.1|214
1687963200000|2023-06-28 14:40:00|11189.1|11187.1|11182.6|11180.6|11190.1|11188.1|11182.1|11180.1|169
1687963500000|2023-06-28 14:45:00|11182.1|11180.1|11188.1|11186.1|11191.6|11189.6|11181.6|11179.6|979
1687963800000|2023-06-28 14:50:00|11187.6|11185.6|11176.1|11174.1|11190.1|11188.1|11176.1|11174.1|225
1687964100000|2023-06-28 14:55:00|11175.6|11173.6|11172.6|11170.6|11175.6|11173.6|11169.1|11167.1|172
1687964400000|2023-06-28 15:00:00|11173.1|11171.1|11171.6|11169.6|11174.1|11172.1|11167.1|11165.1|231
1687964700000|2023-06-28 15:05:00|11172.1|11170.1|11173.1|11171.1|11174.1|11172.1|11170.1|11168.1|360
1687965000000|2023-06-28 15:10:00|11173.6|11171.6|11175.1|11173.1|11176.1|11174.1|11172.1|11170.1|304
1687965300000|2023-06-28 15:15:00|11174.1|11172.1|11182.1|11180.1|11184.1|11182.1|11173.1|11171.1|558
1687965600000|2023-06-28 15:20:00|11183.1|11181.1|11180.1|11178.1|11190.1|11188.1|11180.1|11178.1|770
1687965900000|2023-06-28 15:25:00|11180.6|11178.6|11185.1|11183.1|11194.1|11192.1|11180.1|11178.1|1690
1687966200000|2023-06-28 15:30:00|11185.6|11183.6|11190.1|11188.1|11193.1|11191.1|11185.1|11183.1|804
1687966500000|2023-06-28 15:35:00|11190.6|11188.6|11192.1|11190.1|11194.1|11192.1|11190.1|11188.1|255
1687966800000|2023-06-28 15:40:00|11191.6|11189.6|11194.1|11192.1|11194.1|11192.1|11191.6|11189.6|179
1687967100000|2023-06-28 15:45:00|11193.6|11191.6|11188.6|11186.6|11193.6|11191.6|11187.6|11185.6|60
1687967400000|2023-06-28 15:50:00|11188.1|11186.1|11188.6|11186.6|11190.1|11188.1|11184.6|11182.6|67
1687967700000|2023-06-28 15:55:00|11188.1|11186.1|11189.1|11187.1|11190.6|11188.6|11188.1|11186.1|56
1687968000000|2023-06-28 16:00:00|11189.6|11187.6|11189.1|11187.1|11190.1|11188.1|11188.1|11186.1|40
1687968300000|2023-06-28 16:05:00|11189.6|11187.6|11193.1|11191.1|11194.1|11192.1|11189.1|11187.1|43
1687968600000|2023-06-28 16:10:00|11193.6|11191.6|11197.6|11195.6|11198.6|11196.6|11192.1|11190.1|48
1687968900000|2023-06-28 16:15:00|11198.1|11196.1|11201.1|11199.1|11201.1|11199.1|11197.1|11195.1|22
1687969200000|2023-06-28 16:20:00|11200.6|11198.6|11199.1|11197.1|11200.6|11198.6|11198.1|11196.1|11
1687969500000|2023-06-28 16:25:00|11198.6|11196.6|11197.6|11195.6|11199.1|11197.1|11195.6|11193.6|19
1687969800000|2023-06-28 16:30:00|11197.1|11195.1|11197.6|11195.6|11198.1|11196.1|11195.6|11193.6|1
1687970100000|2023-06-28 16:35:00|11198.1|11196.1|11197.6|11195.6|11199.1|11197.1|11196.6|11194.6|9
1687970400000|2023-06-28 16:40:00|11198.1|11196.1|11191.6|11189.6|11198.6|11196.6|11190.6|11188.6|33
1687970700000|2023-06-28 16:45:00|11191.1|11189.1|11187.6|11185.6|11194.1|11192.1|11187.6|11185.6|21
1687971000000|2023-06-28 16:50:00|11188.1|11186.1|11183.1|11181.1|11190.6|11188.6|11183.1|11181.1|15
1687971300000|2023-06-28 16:55:00|11183.6|11181.6|11183.6|11181.6|11185.1|11183.1|11180.6|11178.6|45
1687971600000|2023-06-28 17:00:00|11184.1|11182.1|11184.6|11182.6|11186.1|11184.1|11180.6|11178.6|10
1687971900000|2023-06-28 17:05:00|11185.1|11183.1|11184.6|11182.6|11185.1|11183.1|11184.1|11182.1|1
1687972200000|2023-06-28 17:10:00|11184.1|11182.1|11185.6|11183.6|11185.6|11183.6|11183.6|11181.6|7
1687972500000|2023-06-28 17:15:00|11185.1|11183.1|11185.6|11183.6|11185.6|11183.6|11183.6|11181.6|0
1687972800000|2023-06-28 17:20:00|11186.1|11184.1|11189.6|11187.6|11190.6|11188.6|11186.1|11184.1|11
1687973100000|2023-06-28 17:25:00|11190.1|11188.1|11194.1|11192.1|11194.6|11192.6|11190.1|11188.1|1
1687973400000|2023-06-28 17:30:00|11194.6|11192.6|11189.6|11187.6|11195.1|11193.1|11189.6|11187.6|18
1687973700000|2023-06-28 17:35:00|11190.1|11188.1|11190.6|11188.6|11191.1|11189.1|11189.6|11187.6|3
1687974000000|2023-06-28 17:40:00|11190.1|11188.1|11188.6|11186.6|11190.6|11188.6|11188.1|11186.1|3
1687974300000|2023-06-28 17:45:00|11189.1|11187.1|11186.6|11184.6|11189.1|11187.1|11186.6|11184.6|1
1687974600000|2023-06-28 17:50:00|11186.1|11184.1|11188.1|11186.1|11188.1|11186.1|11185.6|11183.6|2
1687974900000|2023-06-28 17:55:00|11188.6|11186.6|11189.6|11187.6|11190.1|11188.1|11187.6|11185.6|12
1687975200000|2023-06-28 18:00:00|11190.1|11188.1|11192.6|11190.6|11192.6|11190.6|11188.1|11186.1|5
1687975500000|2023-06-28 18:05:00|11192.1|11190.1|11191.6|11189.6|11192.6|11190.6|11191.6|11189.6|0
1687975800000|2023-06-28 18:10:00|11192.1|11190.1|11193.1|11191.1|11193.6|11191.6|11191.6|11189.6|2
1687976100000|2023-06-28 18:15:00|11192.6|11190.6|11192.6|11190.6|11193.1|11191.1|11191.1|11189.1|3
1687976400000|2023-06-28 18:20:00|11192.1|11190.1|11192.6|11190.6|11192.6|11190.6|11191.6|11189.6|0
1687976700000|2023-06-28 18:25:00|11193.1|11191.1|11191.6|11189.6|11193.1|11191.1|11191.6|11189.6|3
1687977000000|2023-06-28 18:30:00|11192.1|11190.1|11195.6|11193.6|11195.6|11193.6|11191.1|11189.1|20
1687977300000|2023-06-28 18:35:00|11195.1|11193.1|11193.6|11191.6|11195.6|11193.6|11192.1|11190.1|27
1687977600000|2023-06-28 18:40:00|11194.1|11192.1|11196.6|11194.6|11197.1|11195.1|11193.1|11191.1|13
1687977900000|2023-06-28 18:45:00|11196.1|11194.1|11193.6|11191.6|11196.6|11194.6|11193.1|11191.1|5
1687978200000|2023-06-28 18:50:00|11193.1|11191.1|11194.6|11192.6|11195.1|11193.1|11193.1|11191.1|21
1687978500000|2023-06-28 18:55:00|11194.1|11192.1|11193.1|11191.1|11194.1|11192.1|11191.1|11189.1|16
1687978800000|2023-06-28 19:00:00|11193.6|11191.6|11190.6|11188.6|11194.1|11192.1|11190.1|11188.1|4
1687979100000|2023-06-28 19:05:00|11191.1|11189.1|11190.6|11188.6|11191.6|11189.6|11186.6|11184.6|11
1687979400000|2023-06-28 19:10:00|11191.1|11189.1|11192.6|11190.6|11193.1|11191.1|11190.6|11188.6|1
1687979700000|2023-06-28 19:15:00|11193.1|11191.1|11192.1|11190.1|11193.1|11191.1|11190.6|11188.6|1
1687980000000|2023-06-28 19:20:00|11192.6|11190.6|11192.6|11190.6|11193.1|11191.1|11191.6|11189.6|5
1687980300000|2023-06-28 19:25:00|11193.1|11191.1|11191.1|11189.1|11193.1|11191.1|11190.1|11188.1|30
1687980600000|2023-06-28 19:30:00|11190.6|11188.6|11189.1|11187.1|11192.1|11190.1|11189.1|11187.1|15
1687980900000|2023-06-28 19:35:00|11188.6|11186.6|11189.6|11187.6|11190.6|11188.6|11188.6|11186.6|7
1687981200000|2023-06-28 19:40:00|11190.1|11188.1|11188.1|11186.1|11190.6|11188.6|11187.1|11185.1|15
1687981500000|2023-06-28 19:45:00|11187.1|11185.1|11187.6|11185.6|11188.6|11186.6|11186.1|11184.1|41
1687981800000|2023-06-28 19:50:00|11187.1|11185.1|11190.6|11188.6|11193.1|11191.1|11186.6|11184.6|29
1687982100000|2023-06-28 19:55:00|11191.1|11189.1|11191.8|11185.8|11194.2|11189.1|11187.1|11185.1|44
1687982400000|2023-06-28 20:00:00|11196.6|11190.6|11200.6|11194.6|11204.8|11198.8|11193.3|11187.3|0
1687982700000|2023-06-28 20:05:00|11200.7|11194.7|11201.5|11195.5|11204.8|11198.8|11200.3|11194.3|0
1687983000000|2023-06-28 20:10:00|11201.1|11195.1|11201.5|11195.5|11201.5|11195.5|11199.5|11193.5|0
1687983300000|2023-06-28 20:15:00|11201.1|11195.1|11200.6|11194.6|11202.3|11196.3|11200.3|11194.3|0
1687983600000|2023-06-28 20:20:00|11200.3|11194.3|11201.5|11195.5|11202|11196|11200.3|11194.3|0
1687983900000|2023-06-28 20:25:00|11201.3|11195.3|11200.6|11194.6|11202|11196|11200.3|11194.3|0
1687984200000|2023-06-28 20:30:00|11200.3|11194.3|11202.3|11196.3|11202.3|11196.3|11200.3|11194.3|0
1687984500000|2023-06-28 20:35:00|11202.6|11196.6|11203|11197|11204|11198|11202.3|11196.3|0
1687984800000|2023-06-28 20:40:00|11202.8|11196.8|11199.8|11193.8|11203.6|11197.6|11199.8|11193.8|0
1687985100000|2023-06-28 20:45:00|11199.7|11193.7|11198.6|11192.6|11199.7|11193.7|11198.6|11192.6|0
1687985400000|2023-06-28 20:50:00|11198.2|11192.2|11199|11193|11199.3|11193.3|11198.2|11192.2|0
1687985700000|2023-06-28 20:55:00|11199.2|11193.2|11200.2|11194.2|11201.4|11195.4|11199|11193|0
1687986000000|2023-06-28 21:00:00|11200.6|11194.6|11201.1|11195.1|11201.2|11195.2|11200.6|11194.6|0
1687986300000|2023-06-28 21:05:00|11201.4|11195.4|11201.4|11195.4|11201.4|11195.4|11200.9|11194.9|0
1687986600000|2023-06-28 21:10:00|11201.2|11195.2|11201.2|11195.2|11201.6|11195.6|11200.9|11194.9|0
1687986900000|2023-06-28 21:15:00|11201.1|11195.1|11201.4|11195.4|11201.4|11195.4|11200.9|11194.9|0
1687987200000|2023-06-28 21:20:00|11201.1|11195.1|11201.1|11195.1|11201.1|11195.1|11201.1|11195.1|0
1687987500000|2023-06-28 21:25:00|11201.2|11195.2|11201.2|11195.2|11201.2|11195.2|11201.1|11195.1|0
1687987800000|2023-06-28 21:30:00|11201.1|11195.1|11201.6|11195.6|11201.9|11195.9|11201.1|11195.1|0
1687988100000|2023-06-28 21:35:00|11201.2|11195.2|11201.1|11195.1|11201.2|11195.2|11200.2|11194.2|0
1687988400000|2023-06-28 21:40:00|11201.7|11195.7|11201.7|11195.7|11201.7|11195.7|11201.6|11195.6|0
1687988700000|2023-06-28 21:45:00|11201.6|11195.6|11201.2|11195.2|11201.6|11195.6|11201.2|11195.2|0
1687989000000|2023-06-28 21:50:00|11201.4|11195.4|11201.9|11195.9|11201.9|11195.9|11201.4|11195.4|0
1687989300000|2023-06-28 21:55:00|11201.7|11195.7|11201.7|11195.7|11202.1|11196.1|11201.4|11195.4|0
1687989600000|2023-06-28 22:00:00|11202.1|11196.1|11200.6|11194.6|11203.1|11197.1|11200.6|11194.6|0
1687989900000|2023-06-28 22:05:00|11201|11195|11200.6|11194.6|11201.8|11195.8|11200.1|11194.1|0
1687990200000|2023-06-28 22:10:00|11200.8|11194.8|11201.5|11195.5|11201.5|11195.5|11200.1|11194.1|0
1687990500000|2023-06-28 22:15:00|11201.6|11195.6|11206|11200|11206|11200|11201.5|11195.5|0
1687990800000|2023-06-28 22:20:00|11205.8|11199.8|11206.9|11200.9|11207|11201|11205.2|11199.2|0
1687991100000|2023-06-28 22:25:00|11207|11201|11209.6|11203.6|11210.2|11204.2|11206.9|11200.9|0
1687991400000|2023-06-28 22:30:00|11210.1|11204.1|11205.6|11199.6|11210.1|11204.1|11205.6|11199.6|0
1687991700000|2023-06-28 22:35:00|11205.9|11199.9|11205.9|11199.9|11207.9|11201.9|11205.9|11199.9|0
1687992000000|2023-06-28 22:40:00|11206.4|11200.4|11207.1|11201.1|11207.1|11201.1|11205.9|11199.9|0
1687992300000|2023-06-28 22:45:00|11206.9|11200.9|11206.7|11200.7|11207.1|11201.1|11205.9|11199.9|0
1687992600000|2023-06-28 22:50:00|11206.9|11200.9|11206.7|11200.7|11207.6|11201.6|11206.7|11200.7|0
1687992900000|2023-06-28 22:55:00|11206.4|11200.4|11207.4|11201.4|11207.6|11201.6|11206.4|11200.4|0
1687993200000|2023-06-28 23:00:00|11207.6|11201.6|11206.7|11200.7|11207.6|11201.6|11205.9|11199.9|0
1687993500000|2023-06-28 23:05:00|11206.4|11200.4|11207.6|11201.6|11207.9|11201.9|11206.4|11200.4|0
1687993800000|2023-06-28 23:10:00|11207.5|11201.5|11207.1|11201.1|11207.5|11201.5|11206.7|11200.7|0
1687994100000|2023-06-28 23:15:00|11207|11201|11206.5|11200.5|11207.2|11201.2|11206.5|11200.5|0
1687994400000|2023-06-28 23:20:00|11206|11200|11206.5|11200.5|11206.5|11200.5|11205.7|11199.7|0
1687994700000|2023-06-28 23:25:00|11206|11200|11206.9|11200.9|11206.9|11200.9|11206|11200|0
1687995000000|2023-06-28 23:30:00|11206.7|11200.7|11206|11200|11206.9|11200.9|11206|11200|0
1687995300000|2023-06-28 23:35:00|11205.9|11199.9|11205.7|11199.7|11206|11200|11205|11199|0
1687995600000|2023-06-28 23:40:00|11205.4|11199.4|11205.7|11199.7|11205.7|11199.7|11205.2|11199.2|0
1687995900000|2023-06-28 23:45:00|11205.9|11199.9|11204.9|11198.9|11206|11200|11204.9|11198.9|0
1687996200000|2023-06-28 23:50:00|11205.2|11199.2|11205.2|11199.2|11206|11200|11204.9|11198.9|0
1687996500000|2023-06-28 23:55:00|11205|11199|11204.4|11198.4|11205.7|11199.7|11204|11198|0
1687996800000|2023-06-29 00:00:00|11204.9|11198.9|11204|11198|11205.7|11199.7|11203.2|11197.2|0
1687997100000|2023-06-29 00:05:00|11203.7|11197.7|11204.9|11198.9|11205.2|11199.2|11203.5|11197.5|0
1687997400000|2023-06-29 00:10:00|11205|11199|11206.9|11200.9|11207.7|11201.7|11205|11199|0
1687997700000|2023-06-29 00:15:00|11206.7|11200.7|11203.7|11197.7|11206.9|11200.9|11203.7|11197.7|0
1687998000000|2023-06-29 00:20:00|11205.3|11199.3|11205.6|11199.6|11205.7|11199.7|11205.3|11199.3|0
1687998300000|2023-06-29 00:25:00|11205.7|11199.7|11207.3|11201.3|11208.9|11202.9|11205.6|11199.6|0
1687998900000|2023-06-29 00:35:00|11207.2|11201.2|11205.6|11199.6|11207.2|11201.2|11205.6|11199.6|0
1687999200000|2023-06-29 00:40:00|11207.2|11201.2|11207.3|11201.3|11207.3|11201.3|11207.2|11201.2|0
1687999500000|2023-06-29 00:45:00|11207.2|11201.2|11208.9|11202.9|11208.9|11202.9|11207.2|11201.2|0
1687999800000|2023-06-29 00:50:00|11207.3|11201.3|11207.3|11201.3|11207.3|11201.3|11207.2|11201.2|0
1688000400000|2023-06-29 01:00:00|11207.2|11201.2|11205.6|11199.6|11207.2|11201.2|11205.6|11199.6|0
1688000700000|2023-06-29 01:05:00|11207.3|11201.3|11207.3|11201.3|11207.3|11201.3|11205.6|11199.6|0
1688001000000|2023-06-29 01:10:00|11205.6|11199.6|11207.3|11201.3|11207.3|11201.3|11205.6|11199.6|0
1688001300000|2023-06-29 01:15:00|11208.9|11202.9|11208.9|11202.9|11208.9|11202.9|11208.9|11202.9|0
1688001600000|2023-06-29 01:20:00|11207.3|11201.3|11207.3|11201.3|11207.3|11201.3|11207.3|11201.3|0
1688001900000|2023-06-29 01:25:00|11208.9|11202.9|11208.9|11202.9|11210.6|11204.6|11208.9|11202.9|0
1688002200000|2023-06-29 01:30:00|11207.3|11201.3|11207.3|11201.3|11207.3|11201.3|11207.3|11201.3|0
1688002500000|2023-06-29 01:35:00|11205.7|11199.7|11207.3|11201.3|11207.3|11201.3|11205.6|11199.6|0
1688002800000|2023-06-29 01:40:00|11205.6|11199.6|11205.6|11199.6|11207.3|11201.3|11205.6|11199.6|0
1688003100000|2023-06-29 01:45:00|11207.2|11201.2|11205.6|11199.6|11207.3|11201.3|11205.6|11199.6|0
1688003400000|2023-06-29 01:50:00|11206.4|11200.4|11205.6|11199.6|11207.2|11201.2|11205.6|11199.6|0
1688003700000|2023-06-29 01:55:00|11205.5|11199.5|11203.9|11197.9|11205.6|11199.6|11203.9|11197.9|0
1688004000000|2023-06-29 02:00:00|11205.5|11199.5|11202.2|11196.2|11205.5|11199.5|11202.2|11196.2|0
1688004300000|2023-06-29 02:05:00|11202.3|11196.3|11197.3|11191.3|11202.3|11196.3|11197.3|11191.3|0
1688004600000|2023-06-29 02:10:00|11197.2|11191.2|11200.3|11194.3|11200.3|11194.3|11197|11191|0
1688004900000|2023-06-29 02:15:00|11199.5|11193.5|11198.7|11192.7|11200.3|11194.3|11198.7|11192.7|0
1688005200000|2023-06-29 02:20:00|11200.3|11194.3|11198.7|11192.7|11200.3|11194.3|11198.7|11192.7|0
1688005500000|2023-06-29 02:25:00|11200.3|11194.3|11198.7|11192.7|11200.4|11194.4|11198.7|11192.7|0
1688005800000|2023-06-29 02:30:00|11200.4|11194.4|11200.3|11194.3|11200.4|11194.4|11198.7|11192.7|0
1688006100000|2023-06-29 02:35:00|11198.7|11192.7|11198.7|11192.7|11198.7|11192.7|11198.7|11192.7|0
1688006400000|2023-06-29 02:40:00|11200.3|11194.3|11200.4|11194.4|11200.4|11194.4|11200.3|11194.3|0
1688006700000|2023-06-29 02:45:00|11198.7|11192.7|11198.7|11192.7|11198.7|11192.7|11198.7|11192.7|0
1688007000000|2023-06-29 02:50:00|11197.9|11191.9|11197.1|11191.1|11197.9|11191.9|11195.4|11189.4|0
1688007300000|2023-06-29 02:55:00|11197|11191|11197|11191|11197|11191|11195.4|11189.4|0
1688007600000|2023-06-29 03:00:00|11196.2|11190.2|11195.4|11189.4|11197|11191|11195.4|11189.4|0
1688007900000|2023-06-29 03:05:00|11193.8|11187.8|11193.8|11187.8|11193.8|11187.8|11192.1|11186.1|0
1688008500000|2023-06-29 03:15:00|11192.2|11186.2|11193.8|11187.8|11193.8|11187.8|11192.2|11186.2|0
1688008800000|2023-06-29 03:20:00|11192.2|11186.2|11193.8|11187.8|11193.8|11187.8|11192.2|11186.2|0
1688009400000|2023-06-29 03:30:00|11195.4|11189.4|11193.8|11187.8|11195.4|11189.4|11192.1|11186.1|0
1688009700000|2023-06-29 03:35:00|11193.7|11187.7|11188.8|11182.8|11193.7|11187.7|11188.8|11182.8|0
1688010000000|2023-06-29 03:40:00|11190.4|11184.4|11192.1|11186.1|11192.1|11186.1|11190.4|11184.4|0
1688010300000|2023-06-29 03:45:00|11190.5|11184.5|11188.8|11182.8|11192.1|11186.1|11188.8|11182.8|0
1688010600000|2023-06-29 03:50:00|11190.4|11184.4|11190.5|11184.5|11190.5|11184.5|11190.4|11184.4|0
1688010900000|2023-06-29 03:55:00|11192.1|11186.1|11192.1|11186.1|11192.1|11186.1|11190.5|11184.5|0
1688011200000|2023-06-29 04:00:00|11193.7|11187.7|11192.1|11186.1|11193.8|11187.8|11192.1|11186.1|0
1688011500000|2023-06-29 04:05:00|11193.7|11187.7|11193.8|11187.8|11193.8|11187.8|11193.7|11187.7|0
1688011800000|2023-06-29 04:10:00|11193.7|11187.7|11192.1|11186.1|11193.8|11187.8|11192.1|11186.1|0
1688012100000|2023-06-29 04:15:00|11193.8|11187.8|11195.1|11189.1|11195.1|11189.1|11193.8|11187.8|0
1688012400000|2023-06-29 04:20:00|11193.5|11187.5|11193.4|11187.4|11193.5|11187.5|11193.4|11187.4|0
1688012700000|2023-06-29 04:25:00|11193.5|11187.5|11193.5|11187.5|11194.3|11188.3|11193.4|11187.4|0
1688013000000|2023-06-29 04:30:00|11193.4|11187.4|11193.4|11187.4|11193.5|11187.5|11193.4|11187.4|0
1688013300000|2023-06-29 04:35:00|11193.3|11187.3|11193.3|11187.3|11193.3|11187.3|11193.3|11187.3|0
1688013600000|2023-06-29 04:40:00|11193.4|11187.4|11193.3|11187.3|11195|11189|11193.3|11187.3|0
1688013900000|2023-06-29 04:45:00|11191.7|11185.7|11191.7|11185.7|11191.7|11185.7|11191.7|11185.7|0
1688014500000|2023-06-29 04:55:00|11190.1|11184.1|11190|11184|11190.1|11184.1|11190|11184|0
1688014800000|2023-06-29 05:00:00|11190.1|11184.1|11191.7|11185.7|11193.4|11187.4|11190.1|11184.1|0
1688015100000|2023-06-29 05:05:00|11191.8|11185.8|11195|11189|11195|11189|11191.8|11185.8|0
1688015400000|2023-06-29 05:10:00|11193.4|11187.4|11191.7|11185.7|11193.4|11187.4|11190.1|11184.1|0
1688015700000|2023-06-29 05:15:00|11190.9|11184.9|11188.5|11182.5|11191.7|11185.7|11186.9|11180.9|0
1688016000000|2023-06-29 05:20:00|11188.4|11182.4|11186.8|11180.8|11188.4|11182.4|11186.8|11180.8|0
1688016300000|2023-06-29 05:25:00|11188.4|11182.4|11184.5|11178.5|11188.4|11182.4|11184.5|11178.5|0
1688016600000|2023-06-29 05:30:00|11182.9|11176.9|11187.8|11181.8|11187.8|11181.8|11181.2|11175.2|0
1688016900000|2023-06-29 05:35:00|11187|11181|11186.1|11180.1|11189.4|11183.4|11186.1|11180.1|0
1688017200000|2023-06-29 05:40:00|11186.2|11180.2|11181.2|11175.2|11186.2|11180.2|11181.2|11175.2|0
1688017500000|2023-06-29 05:45:00|11179.9|11173.9|11182.1|11176.1|11184.8|11178.8|11179.9|11173.9|0
1688017800000|2023-06-29 05:50:00|11182.2|11176.2|11183.8|11177.8|11185.4|11179.4|11182.2|11176.2|0
1688018100000|2023-06-29 05:55:00|11185.4|11179.4|11185.4|11179.4|11187|11181|11185.4|11179.4|0
1688018400000|2023-06-29 06:00:00|11181.6|11179.6|11169.6|11167.6|11181.6|11179.6|11160.1|11158.1|113
1688018700000|2023-06-29 06:05:00|11170.1|11168.1|11182.6|11180.6|11184.1|11182.1|11170.1|11168.1|53
1688019000000|2023-06-29 06:10:00|11183.1|11181.1|11181.6|11179.6|11183.1|11181.1|11179.6|11177.6|17
1688019300000|2023-06-29 06:15:00|11181.1|11179.1|11178.1|11176.1|11182.6|11180.6|11178.1|11176.1|46
1688019600000|2023-06-29 06:20:00|11178.6|11176.6|11187.6|11185.6|11187.6|11185.6|11178.6|11176.6|32
1688019900000|2023-06-29 06:25:00|11188.1|11186.1|11187.6|11185.6|11190.1|11188.1|11185.6|11183.6|15
1688020200000|2023-06-29 06:30:00|11187.1|11185.1|11185.6|11183.6|11191.6|11189.6|11185.6|11183.6|56
1688020500000|2023-06-29 06:35:00|11185.1|11183.1|11188.6|11186.6|11188.6|11186.6|11184.6|11182.6|21
1688020800000|2023-06-29 06:40:00|11187.1|11185.1|11188.6|11186.6|11189.6|11187.6|11187.1|11185.1|7
1688021100000|2023-06-29 06:45:00|11188.1|11186.1|11188.6|11186.6|11189.1|11187.1|11186.6|11184.6|8
1688021400000|2023-06-29 06:50:00|11189.1|11187.1|11190.6|11188.6|11195.1|11193.1|11189.1|11187.1|77
1688021700000|2023-06-29 06:55:00|11190.1|11188.1|11191.6|11189.6|11199.1|11197.1|11189.6|11187.6|125
1688022000000|2023-06-29 07:00:00|11193.1|11191.1|11190.6|11188.6|11203.6|11201.6|11187.6|11185.6|795
1688022300000|2023-06-29 07:05:00|11191.6|11189.6|11188.6|11186.6|11198.1|11196.1|11185.6|11183.6|331
1688022600000|2023-06-29 07:10:00|11189.1|11187.1|11184.1|11182.1|11192.1|11190.1|11182.6|11180.6|218
1688022900000|2023-06-29 07:15:00|11183.6|11181.6|11173.6|11171.6|11183.6|11181.6|11173.6|11171.6|176
1688023200000|2023-06-29 07:20:00|11174.1|11172.1|11176.6|11174.6|11178.1|11176.1|11168.6|11166.6|132
1688023500000|2023-06-29 07:25:00|11177.1|11175.1|11166.1|11164.1|11177.1|11175.1|11165.1|11163.1|168
1688023800000|2023-06-29 07:30:00|11166.6|11164.6|11170.1|11168.1|11175.1|11173.1|11164.1|11162.1|192
1688024100000|2023-06-29 07:35:00|11170.6|11168.6|11168.1|11166.1|11171.6|11169.6|11166.1|11164.1|175
1688024400000|2023-06-29 07:40:00|11169.8|11167.8|11171.3|11169.3|11178.8|11176.8|11167.8|11165.8|141
1688024700000|2023-06-29 07:45:00|11170.8|11168.8|11168.3|11166.3|11172.8|11170.8|11166.3|11164.3|88
1688025000000|2023-06-29 07:50:00|11167.8|11165.8|11161.3|11159.3|11168.3|11166.3|11160.8|11158.8|123
1688025300000|2023-06-29 07:55:00|11160.8|11158.8|11164.3|11162.3|11165.8|11163.8|11159.8|11157.8|93
1688025600000|2023-06-29 08:00:00|11165.3|11163.3|11169.8|11167.8|11171.8|11169.8|11162.3|11160.3|120
1688025900000|2023-06-29 08:05:00|11169.3|11167.3|11163.8|11161.8|11169.8|11167.8|11163.3|11161.3|113
1688026200000|2023-06-29 08:10:00|11164.3|11162.3|11167.8|11165.8|11168.3|11166.3|11162.8|11160.8|142
1688026500000|2023-06-29 08:15:00|11169.8|11167.8|11169.8|11167.8|11171.8|11169.8|11167.8|11165.8|138
1688026800000|2023-06-29 08:20:00|11169.3|11167.3|11174.8|11172.8|11178.8|11176.8|11168.8|11166.8|113
1688027100000|2023-06-29 08:25:00|11174.3|11172.3|11167.3|11165.3|11174.8|11172.8|11166.8|11164.8|72
1688027400000|2023-06-29 08:30:00|11166.8|11164.8|11168.3|11166.3|11171.8|11169.8|11166.8|11164.8|62
1688027700000|2023-06-29 08:35:00|11167.8|11165.8|11167.8|11165.8|11171.3|11169.3|11165.8|11163.8|80
1688028000000|2023-06-29 08:40:00|11167.3|11165.3|11170.8|11168.8|11172.3|11170.3|11165.8|11163.8|95
1688028300000|2023-06-29 08:45:00|11171.3|11169.3|11173.8|11171.8|11177.8|11175.8|11170.8|11168.8|136
1688028600000|2023-06-29 08:50:00|11173.3|11171.3|11174.8|11172.8|11175.8|11173.8|11172.3|11170.3|69
1688028900000|2023-06-29 08:55:00|11174.3|11172.3|11172.3|11170.3|11177.3|11175.3|11170.8|11168.8|100
1688029200000|2023-06-29 09:00:00|11172.8|11170.8|11174.8|11172.8|11176.8|11174.8|11172.8|11170.8|214
1688029500000|2023-06-29 09:05:00|11174.3|11172.3|11174.3|11172.3|11174.8|11172.8|11169.8|11167.8|108
1688029800000|2023-06-29 09:10:00|11174.8|11172.8|11172.8|11170.8|11177.3|11175.3|11172.8|11170.8|44
1688030100000|2023-06-29 09:15:00|11172.3|11170.3|11171.3|11169.3|11174.8|11172.8|11168.8|11166.8|93
1688030400000|2023-06-29 09:20:00|11171.8|11169.8|11173.3|11171.3|11173.8|11171.8|11168.8|11166.8|67
1688030700000|2023-06-29 09:25:00|11172.8|11170.8|11175.8|11173.8|11176.8|11174.8|11171.8|11169.8|61
1688031000000|2023-06-29 09:30:00|11175.3|11173.3|11180.8|11178.8|11180.8|11178.8|11174.8|11172.8|112
1688031300000|2023-06-29 09:35:00|11180.3|11178.3|11179.3|11177.3|11182.8|11180.8|11178.8|11176.8|80
1688031600000|2023-06-29 09:40:00|11179.8|11177.8|11177.8|11175.8|11182.8|11180.8|11176.8|11174.8|62
1688031900000|2023-06-29 09:45:00|11177.3|11175.3|11183.3|11181.3|11183.8|11181.8|11177.3|11175.3|95
1688032200000|2023-06-29 09:50:00|11183.8|11181.8|11179.3|11177.3|11184.3|11182.3|11178.3|11176.3|55
1688032500000|2023-06-29 09:55:00|11178.8|11176.8|11181.3|11179.3|11181.8|11179.8|11177.8|11175.8|46
1688032800000|2023-06-29 10:00:00|11181.8|11179.8|11182.8|11180.8|11183.3|11181.3|11179.8|11177.8|48
1688033100000|2023-06-29 10:05:00|11182.3|11180.3|11185.3|11183.3|11185.8|11183.8|11181.8|11179.8|63
1688033400000|2023-06-29 10:10:00|11184.8|11182.8|11196.8|11194.8|11197.3|11195.3|11184.3|11182.3|107
1688033700000|2023-06-29 10:15:00|11196.3|11194.3|11192.8|11190.8|11198.3|11196.3|11192.8|11190.8|184
1688034000000|2023-06-29 10:20:00|11193.3|11191.3|11190.8|11188.8|11193.8|11191.8|11190.8|11188.8|73
1688034300000|2023-06-29 10:25:00|11191.3|11189.3|11195.8|11193.8|11196.8|11194.8|11189.8|11187.8|149
1688034600000|2023-06-29 10:30:00|11195.3|11193.3|11193.8|11191.8|11197.3|11195.3|11192.8|11190.8|48
1688034900000|2023-06-29 10:35:00|11194.3|11192.3|11193.8|11191.8|11195.8|11193.8|11192.8|11190.8|50
1688035200000|2023-06-29 10:40:00|11192.8|11190.8|11194.8|11192.8|11194.8|11192.8|11189.8|11187.8|72
1688035500000|2023-06-29 10:45:00|11194.3|11192.3|11195.8|11193.8|11196.3|11194.3|11192.8|11190.8|78
1688035800000|2023-06-29 10:50:00|11196.3|11194.3|11196.3|11194.3|11197.8|11195.8|11194.8|11192.8|75
1688036100000|2023-06-29 10:55:00|11195.8|11193.8|11198.8|11196.8|11199.8|11197.8|11194.8|11192.8|64
1688036400000|2023-06-29 11:00:00|11198.3|11196.3|11198.3|11196.3|11198.8|11196.8|11195.8|11193.8|146
1688036700000|2023-06-29 11:05:00|11197.8|11195.8|11197.8|11195.8|11201.8|11199.8|11197.3|11195.3|139
1688037000000|2023-06-29 11:10:00|11198.3|11196.3|11199.3|11197.3|11199.8|11197.8|11197.8|11195.8|95
1688037300000|2023-06-29 11:15:00|11198.8|11196.8|11197.8|11195.8|11199.8|11197.8|11196.8|11194.8|110
1688037600000|2023-06-29 11:20:00|11198.8|11196.8|11201.3|11199.3|11201.8|11199.8|11197.8|11195.8|131
1688037900000|2023-06-29 11:25:00|11200.8|11198.8|11202.3|11200.3|11202.8|11200.8|11196.8|11194.8|118
1688038200000|2023-06-29 11:30:00|11202.8|11200.8|11203.8|11201.8|11203.8|11201.8|11200.8|11198.8|83
1688038500000|2023-06-29 11:35:00|11203.3|11201.3|11199.8|11197.8|11203.8|11201.8|11197.8|11195.8|79
1688038800000|2023-06-29 11:40:00|11200.7|11198.7|11196.7|11194.7|11202.7|11200.7|11195.2|11193.2|69
1688039100000|2023-06-29 11:45:00|11196.2|11194.2|11197.2|11195.2|11197.7|11195.7|11193.7|11191.7|48
1688039400000|2023-06-29 11:50:00|11196.7|11194.7|11191.2|11189.2|11196.7|11194.7|11190.7|11188.7|29
1688039700000|2023-06-29 11:55:00|11191.7|11189.7|11190.7|11188.7|11192.2|11190.2|11190.2|11188.2|32
1688040000000|2023-06-29 12:00:00|11190.2|11188.2|11192.2|11190.2|11194.7|11192.7|11189.7|11187.7|78
1688040300000|2023-06-29 12:05:00|11192.7|11190.7|11191.2|11189.2|11194.7|11192.7|11190.7|11188.7|88
1688040600000|2023-06-29 12:10:00|11191.7|11189.7|11188.2|11186.2|11192.7|11190.7|11187.7|11185.7|54
1688040900000|2023-06-29 12:15:00|11188.7|11186.7|11183.7|11181.7|11188.7|11186.7|11183.7|11181.7|121
1688041200000|2023-06-29 12:20:00|11183.2|11181.2|11184.7|11182.7|11184.7|11182.7|11180.7|11178.7|65
1688041500000|2023-06-29 12:25:00|11185.2|11183.2|11182.2|11180.2|11186.7|11184.7|11182.2|11180.2|68
1688041800000|2023-06-29 12:30:00|11181.7|11179.7|11192.7|11190.7|11194.7|11192.7|11180.7|11178.7|247
1688042100000|2023-06-29 12:35:00|11192.2|11190.2|11188.7|11186.7|11192.2|11190.2|11187.7|11185.7|65
1688042400000|2023-06-29 12:40:00|11188.2|11186.2|11186.7|11184.7|11189.7|11187.7|11185.7|11183.7|104
1688042700000|2023-06-29 12:45:00|11186.2|11184.2|11185.7|11183.7|11189.2|11187.2|11185.2|11183.2|86
1688043000000|2023-06-29 12:50:00|11186.2|11184.2|11186.7|11184.7|11188.7|11186.7|11183.7|11181.7|296
1688043300000|2023-06-29 12:55:00|11187.2|11185.2|11196.2|11194.2|11198.7|11196.7|11186.7|11184.7|325
1688043600000|2023-06-29 13:00:00|11196.7|11194.7|11186.7|11184.7|11196.7|11194.7|11185.7|11183.7|206
1688043900000|2023-06-29 13:05:00|11186.2|11184.2|11183.2|11181.2|11188.2|11186.2|11182.7|11180.7|116
1688044200000|2023-06-29 13:10:00|11183.7|11181.7|11178.7|11176.7|11183.7|11181.7|11178.7|11176.7|106
1688044500000|2023-06-29 13:15:00|11178.2|11176.2|11174.2|11172.2|11178.7|11176.7|11173.7|11171.7|67
1688044800000|2023-06-29 13:20:00|11174.7|11172.7|11169.7|11167.7|11176.2|11174.2|11168.7|11166.7|102
1688045100000|2023-06-29 13:25:00|11170.2|11168.2|11163.7|11161.7|11170.7|11168.7|11163.7|11161.7|165
1688045400000|2023-06-29 13:30:00|11163.2|11161.2|11166.7|11164.7|11168.7|11166.7|11156.2|11154.2|459
1688045700000|2023-06-29 13:35:00|11166.2|11164.2|11169.2|11167.2|11169.7|11167.7|11163.7|11161.7|189
1688046000000|2023-06-29 13:40:00|11169.7|11167.7|11176.7|11174.7|11178.7|11176.7|11169.2|11167.2|232
1688046300000|2023-06-29 13:45:00|11177.7|11175.7|11178.7|11176.7|11180.7|11178.7|11176.2|11174.2|126
1688046600000|2023-06-29 13:50:00|11178.2|11176.2|11179.2|11177.2|11181.7|11179.7|11176.7|11174.7|258
1688046900000|2023-06-29 13:55:00|11179.7|11177.7|11182.2|11180.2|11185.7|11183.7|11178.7|11176.7|134
1688047200000|2023-06-29 14:00:00|11183.7|11181.7|11173.7|11171.7|11184.2|11182.2|11173.7|11171.7|232
1688047500000|2023-06-29 14:05:00|11174.2|11172.2|11169.7|11167.7|11176.2|11174.2|11164.7|11162.7|221
1688047800000|2023-06-29 14:10:00|11170.2|11168.2|11174.2|11172.2|11174.2|11172.2|11166.7|11164.7|132
1688048100000|2023-06-29 14:15:00|11174.7|11172.7|11176.7|11174.7|11179.2|11177.2|11171.7|11169.7|179
1688048400000|2023-06-29 14:20:00|11176.2|11174.2|11178.2|11176.2|11182.2|11180.2|11174.7|11172.7|178
1688048700000|2023-06-29 14:25:00|11179.2|11177.2|11175.7|11173.7|11179.7|11177.7|11174.7|11172.7|197
1688049000000|2023-06-29 14:30:00|11175.2|11173.2|11178.2|11176.2|11178.2|11176.2|11171.2|11169.2|179
1688049300000|2023-06-29 14:35:00|11177.7|11175.7|11179.2|11177.2|11179.2|11177.2|11177.2|11175.2|133
1688049600000|2023-06-29 14:40:00|11178.7|11176.7|11176.2|11174.2|11180.2|11178.2|11174.2|11172.2|135
1688049900000|2023-06-29 14:45:00|11175.7|11173.7|11167.7|11165.7|11178.2|11176.2|11164.2|11162.2|173
1688050200000|2023-06-29 14:50:00|11167.2|11165.2|11169.2|11167.2|11170.2|11168.2|11167.2|11165.2|97
1688050500000|2023-06-29 14:55:00|11169.7|11167.7|11166.2|11164.2|11171.2|11169.2|11166.2|11164.2|104
1688050800000|2023-06-29 15:00:00|11166.7|11164.7|11160.2|11158.2|11167.2|11165.2|11159.2|11157.2|324
1688051100000|2023-06-29 15:05:00|11159.7|11157.7|11167.2|11165.2|11168.2|11166.2|11159.7|11157.7|218
1688051400000|2023-06-29 15:10:00|11166.7|11164.7|11166.2|11164.2|11169.2|11167.2|11165.2|11163.2|322
1688051700000|2023-06-29 15:15:00|11167.2|11165.2|11171.2|11169.2|11171.2|11169.2|11165.2|11163.2|684
1688052000000|2023-06-29 15:20:00|11171.7|11169.7|11171.2|11169.2|11176.2|11174.2|11170.7|11168.7|598
1688052300000|2023-06-29 15:25:00|11170.7|11168.7|11172.2|11170.2|11173.7|11171.7|11166.2|11164.2|926
1688052600000|2023-06-29 15:30:00|11171.7|11169.7|11173.7|11171.7|11177.7|11175.7|11171.7|11169.7|890
1688052900000|2023-06-29 15:35:00|11173.2|11171.2|11177.2|11175.2|11177.7|11175.7|11173.2|11171.2|185
1688053200000|2023-06-29 15:40:00|11178.2|11176.2|11171.7|11169.7|11178.2|11176.2|11171.7|11169.7|99
1688053500000|2023-06-29 15:45:00|11172.2|11170.2|11177.2|11175.2|11177.2|11175.2|11171.7|11169.7|39
1688053800000|2023-06-29 15:50:00|11177.7|11175.7|11179.7|11177.7|11180.2|11178.2|11177.2|11175.2|27
1688054100000|2023-06-29 15:55:00|11180.2|11178.2|11177.2|11175.2|11180.2|11178.2|11175.7|11173.7|31
1688054400000|2023-06-29 16:00:00|11177.7|11175.7|11177.2|11175.2|11178.2|11176.2|11176.2|11174.2|13
1688054700000|2023-06-29 16:05:00|11177.7|11175.7|11177.7|11175.7|11178.2|11176.2|11176.2|11174.2|10
1688055000000|2023-06-29 16:10:00|11178.2|11176.2|11176.2|11174.2|11179.2|11177.2|11176.2|11174.2|10
1688055300000|2023-06-29 16:15:00|11177.2|11175.2|11180.2|11178.2|11180.2|11178.2|11176.2|11174.2|51
1688055600000|2023-06-29 16:20:00|11181.2|11179.2|11183.2|11181.2|11183.7|11181.7|11180.2|11178.2|17
1688055900000|2023-06-29 16:25:00|11182.7|11180.7|11187.2|11185.2|11187.2|11185.2|11181.7|11179.7|25
1688056200000|2023-06-29 16:30:00|11186.7|11184.7|11186.2|11184.2|11187.2|11185.2|11185.7|11183.7|25
1688056500000|2023-06-29 16:35:00|11186.7|11184.7|11186.2|11184.2|11187.2|11185.2|11185.7|11183.7|8
1688056800000|2023-06-29 16:40:00|11185.7|11183.7|11184.7|11182.7|11186.2|11184.2|11184.2|11182.2|8
1688057100000|2023-06-29 16:45:00|11185.2|11183.2|11186.7|11184.7|11188.2|11186.2|11184.2|11182.2|7
1688057400000|2023-06-29 16:50:00|11187.2|11185.2|11188.2|11186.2|11188.2|11186.2|11185.7|11183.7|43
1688057700000|2023-06-29 16:55:00|11187.7|11185.7|11185.2|11183.2|11189.2|11187.2|11183.7|11181.7|35
1688058000000|2023-06-29 17:00:00|11184.7|11182.7|11183.2|11181.2|11185.2|11183.2|11183.2|11181.2|7
1688058300000|2023-06-29 17:05:00|11182.7|11180.7|11181.7|11179.7|11183.2|11181.2|11179.2|11177.2|44
1688058600000|2023-06-29 17:10:00|11181.2|11179.2|11181.7|11179.7|11182.7|11180.7|11180.7|11178.7|9
1688058900000|2023-06-29 17:15:00|11182.2|11180.2|11183.7|11181.7|11184.2|11182.2|11181.7|11179.7|0
1688059200000|2023-06-29 17:20:00|11184.2|11182.2|11185.7|11183.7|11186.7|11184.7|11183.7|11181.7|5
1688059500000|2023-06-29 17:25:00|11186.2|11184.2|11186.7|11184.7|11187.2|11185.2|11185.2|11183.2|1
1688059800000|2023-06-29 17:30:00|11187.2|11185.2|11186.7|11184.7|11187.2|11185.2|11184.7|11182.7|4
1688060100000|2023-06-29 17:35:00|11187.2|11185.2|11186.7|11184.7|11187.2|11185.2|11184.7|11182.7|3
1688060400000|2023-06-29 17:40:00|11187.2|11185.2|11184.7|11182.7|11187.2|11185.2|11182.7|11180.7|9
1688060700000|2023-06-29 17:45:00|11184.2|11182.2|11185.7|11183.7|11186.7|11184.7|11184.2|11182.2|3
1688061000000|2023-06-29 17:50:00|11186.2|11184.2|11188.7|11186.7|11188.7|11186.7|11186.2|11184.2|6
1688061300000|2023-06-29 17:55:00|11189.2|11187.2|11184.2|11182.2|11189.2|11187.2|11184.2|11182.2|31
1688061600000|2023-06-29 18:00:00|11185.2|11183.2|11180.7|11178.7|11185.2|11183.2|11178.7|11176.7|29
1688061900000|2023-06-29 18:05:00|11181.2|11179.2|11180.2|11178.2|11182.2|11180.2|11179.7|11177.7|15
1688062200000|2023-06-29 18:10:00|11180.7|11178.7|11184.7|11182.7|11184.7|11182.7|11180.2|11178.2|9
1688062500000|2023-06-29 18:15:00|11185.2|11183.2|11185.7|11183.7|11186.7|11184.7|11184.2|11182.2|8
1688062800000|2023-06-29 18:20:00|11186.2|11184.2|11187.7|11185.7|11188.2|11186.2|11185.7|11183.7|1
1688063100000|2023-06-29 18:25:00|11187.2|11185.2|11188.7|11186.7|11188.7|11186.7|11187.2|11185.2|5
1688063400000|2023-06-29 18:30:00|11188.2|11186.2|11186.7|11184.7|11188.7|11186.7|11186.7|11184.7|6
1688063700000|2023-06-29 18:35:00|11187.2|11185.2|11187.7|11185.7|11189.2|11187.2|11187.2|11185.2|3
1688064000000|2023-06-29 18:40:00|11187.2|11185.2|11187.7|11185.7|11188.2|11186.2|11185.2|11183.2|1
1688064300000|2023-06-29 18:45:00|11188.2|11186.2|11189.2|11187.2|11189.7|11187.7|11188.2|11186.2|4
1688064600000|2023-06-29 18:50:00|11189.7|11187.7|11188.7|11186.7|11189.7|11187.7|11187.2|11185.2|3
1688064900000|2023-06-29 18:55:00|11189.2|11187.2|11191.2|11189.2|11191.2|11189.2|11187.7|11185.7|3
1688065200000|2023-06-29 19:00:00|11191.7|11189.7|11192.7|11190.7|11193.2|11191.2|11190.7|11188.7|1
1688065500000|2023-06-29 19:05:00|11193.2|11191.2|11193.7|11191.7|11193.7|11191.7|11192.7|11190.7|0
1688065800000|2023-06-29 19:10:00|11193.2|11191.2|11193.7|11191.7|11195.2|11193.2|11192.7|11190.7|8
1688066100000|2023-06-29 19:15:00|11194.2|11192.2|11194.7|11192.7|11195.7|11193.7|11193.7|11191.7|3
1688066400000|2023-06-29 19:20:00|11194.2|11192.2|11193.7|11191.7|11194.7|11192.7|11192.7|11190.7|2
1688066700000|2023-06-29 19:25:00|11194.2|11192.2|11196.2|11194.2|11196.2|11194.2|11194.2|11192.2|4
1688067000000|2023-06-29 19:30:00|11195.7|11193.7|11197.2|11195.2|11199.7|11197.7|11194.2|11192.2|30
1688067300000|2023-06-29 19:35:00|11197.7|11195.7|11195.7|11193.7|11198.2|11196.2|11194.7|11192.7|8
1688067600000|2023-06-29 19:40:00|11195.2|11193.2|11193.2|11191.2|11195.7|11193.7|11192.7|11190.7|7
1688067900000|2023-06-29 19:45:00|11193.7|11191.7|11195.7|11193.7|11196.2|11194.2|11193.2|11191.2|3
1688068200000|2023-06-29 19:50:00|11195.2|11193.2|11197.7|11195.7|11199.2|11197.2|11195.2|11193.2|10
1688068500000|2023-06-29 19:55:00|11197.2|11195.2|11201.7|11195.7|11201.7|11198.2|11195.2|11193.2|64
1688068800000|2023-06-29 20:00:00|11204.2|11198.2|11204.2|11198.2|11205.8|11199.8|11202|11196|0
1688069100000|2023-06-29 20:05:00|11204.5|11198.5|11203.3|11197.3|11205|11199|11202.8|11196.8|0
1688069400000|2023-06-29 20:10:00|11203.7|11197.7|11204.2|11198.2|11205.3|11199.3|11203.3|11197.3|0
1688069700000|2023-06-29 20:15:00|11204.1|11198.1|11204.5|11198.5|11205.3|11199.3|11203.3|11197.3|0
1688070000000|2023-06-29 20:20:00|11203.7|11197.7|11205.2|11199.2|11205.3|11199.3|11203.3|11197.3|0
1688070300000|2023-06-29 20:25:00|11205.1|11199.1|11205.2|11199.2|11206.2|11200.2|11204.8|11198.8|0
1688070600000|2023-06-29 20:30:00|11205.1|11199.1|11205.5|11199.5|11205.5|11199.5|11204.7|11198.7|0
1688070900000|2023-06-29 20:35:00|11205.7|11199.7|11205.2|11199.2|11206|11200|11204.7|11198.7|0
1688071200000|2023-06-29 20:40:00|11205.3|11199.3|11205.5|11199.5|11206|11200|11204.2|11198.2|0
1688071500000|2023-06-29 20:45:00|11205.2|11199.2|11203.8|11197.8|11205.2|11199.2|11203.8|11197.8|0
1688071800000|2023-06-29 20:50:00|11204.3|11198.3|11203.8|11197.8|11204.3|11198.3|11203.8|11197.8|0
1688072100000|2023-06-29 20:55:00|11204.2|11198.2|11202.7|11196.7|11204.3|11198.3|11201.9|11195.9|0
1688072400000|2023-06-29 21:00:00|11202.9|11196.9|11203.4|11197.4|11204|11198|11202.4|11196.4|0
1688072700000|2023-06-29 21:05:00|11203.9|11197.9|11203.7|11197.7|11203.9|11197.9|11203.5|11197.5|0
1688073000000|2023-06-29 21:10:00|11203.2|11197.2|11203.5|11197.5|11203.7|11197.7|11202.9|11196.9|0
1688073300000|2023-06-29 21:15:00|11203.7|11197.7|11203.5|11197.5|11203.7|11197.7|11203.2|11197.2|0
1688073600000|2023-06-29 21:20:00|11203.7|11197.7|11203.5|11197.5|11203.7|11197.7|11203.4|11197.4|0
1688073900000|2023-06-29 21:25:00|11203.4|11197.4|11203.4|11197.4|11203.4|11197.4|11203.4|11197.4|0
1688074200000|2023-06-29 21:30:00|11203.2|11197.2|11203.4|11197.4|11203.7|11197.7|11203.2|11197.2|0
1688074500000|2023-06-29 21:35:00|11203.5|11197.5|11203.5|11197.5|11203.5|11197.5|11203.5|11197.5|0
1688074800000|2023-06-29 21:40:00|11203.4|11197.4|11202.9|11196.9|11203.5|11197.5|11202.5|11196.5|0
1688075100000|2023-06-29 21:45:00|11203|11197|11203|11197|11203.4|11197.4|11203|11197|0
1688075400000|2023-06-29 21:50:00|11203.2|11197.2|11203|11197|11203.2|11197.2|11203|11197|0
1688075700000|2023-06-29 21:55:00|11202.9|11196.9|11200.7|11194.7|11203|11197|11200.7|11194.7|0
1688076000000|2023-06-29 22:00:00|11198.9|11192.9|11198.6|11192.6|11199.4|11193.4|11197.6|11191.6|0
1688076300000|2023-06-29 22:05:00|11198.7|11192.7|11199.1|11193.1|11199.1|11193.1|11197.9|11191.9|0
1688076600000|2023-06-29 22:10:00|11199.6|11193.6|11197.9|11191.9|11199.9|11193.9|11197.9|11191.9|0
1688076900000|2023-06-29 22:15:00|11197.6|11191.6|11199.9|11193.9|11199.9|11193.9|11197.6|11191.6|0
1688077200000|2023-06-29 22:20:00|11200.2|11194.2|11200.4|11194.4|11201.2|11195.2|11200|11194|0
1688077500000|2023-06-29 22:25:00|11200|11194|11200.5|11194.5|11200.9|11194.9|11200|11194|0
1688077800000|2023-06-29 22:30:00|11200.7|11194.7|11199.2|11193.2|11200.9|11194.9|11199.2|11193.2|0
1688078100000|2023-06-29 22:35:00|11200|11194|11199.5|11193.5|11200.5|11194.5|11199.2|11193.2|0
1688078400000|2023-06-29 22:40:00|11199.7|11193.7|11199.2|11193.2|11199.7|11193.7|11198.9|11192.9|0
1688078700000|2023-06-29 22:45:00|11199.7|11193.7|11200|11194|11200|11194|11199.5|11193.5|0
1688079000000|2023-06-29 22:50:00|11199.7|11193.7|11200.5|11194.5|11200.5|11194.5|11199.7|11193.7|0
1688079300000|2023-06-29 22:55:00|11200.4|11194.4|11200|11194|11200.5|11194.5|11200|11194|0
1688079600000|2023-06-29 23:00:00|11200.4|11194.4|11201.4|11195.4|11201.4|11195.4|11200|11194|0
1688079900000|2023-06-29 23:05:00|11201.7|11195.7|11201.7|11195.7|11202.2|11196.2|11201.7|11195.7|0
1688080200000|2023-06-29 23:10:00|11201.4|11195.4|11200.9|11194.9|11201.7|11195.7|11200.9|11194.9|0
1688080500000|2023-06-29 23:15:00|11200.5|11194.5|11201.4|11195.4|11201.7|11195.7|11200.5|11194.5|0
1688080800000|2023-06-29 23:20:00|11201.2|11195.2|11201.4|11195.4|11201.4|11195.4|11200.5|11194.5|0
1688081100000|2023-06-29 23:25:00|11201.5|11195.5|11201.7|11195.7|11202.2|11196.2|11201.4|11195.4|0
1688081400000|2023-06-29 23:30:00|11201.4|11195.4|11203|11197|11205|11199|11201.4|11195.4|0
1688081700000|2023-06-29 23:35:00|11202.5|11196.5|11201.7|11195.7|11203|11197|11201.4|11195.4|0
1688082000000|2023-06-29 23:40:00|11202.2|11196.2|11201.7|11195.7|11202.2|11196.2|11201.4|11195.4|0
1688082300000|2023-06-29 23:45:00|11202|11196|11201.7|11195.7|11203|11197|11201.4|11195.4|0
1688082600000|2023-06-29 23:50:00|11201.4|11195.4|11202.5|11196.5|11202.5|11196.5|11201.4|11195.4|0
1688082900000|2023-06-29 23:55:00|11202.4|11196.4|11202.5|11196.5|11202.5|11196.5|11202.2|11196.2|0
1688083200000|2023-06-30 00:00:00|11202.6|11196.6|11198.4|11192.4|11203.9|11197.9|11198.4|11192.4|0
1688083500000|2023-06-30 00:05:00|11198.8|11192.8|11196.9|11190.9|11198.9|11192.9|11196.9|11190.9|0
1688083800000|2023-06-30 00:10:00|11196.4|11190.4|11192.8|11186.8|11196.4|11190.4|11192.8|11186.8|0
1688084100000|2023-06-30 00:15:00|11193.2|11187.2|11187.5|11181.5|11194|11188|11184.3|11178.3|0
1688084400000|2023-06-30 00:20:00|11188.4|11182.4|11189.2|11183.2|11189.2|11183.2|11188.4|11182.4|0
1688084700000|2023-06-30 00:25:00|11190.8|11184.8|11189.2|11183.2|11190.8|11184.8|11188.4|11182.4|0
1688085000000|2023-06-30 00:30:00|11190.8|11184.8|11190.8|11184.8|11190.8|11184.8|11190.8|11184.8|0
1688085300000|2023-06-30 00:35:00|11189.2|11183.2|11189.2|11183.2|11189.2|11183.2|11187.5|11181.5|0
1688085600000|2023-06-30 00:40:00|11190.9|11184.9|11189.2|11183.2|11190.9|11184.9|11189.2|11183.2|0
1688085900000|2023-06-30 00:45:00|11190|11184|11190.8|11184.8|11190.9|11184.9|11190|11184|0
1688086200000|2023-06-30 00:50:00|11189.2|11183.2|11185.9|11179.9|11189.2|11183.2|11185.9|11179.9|0
1688086500000|2023-06-30 00:55:00|11187.6|11181.6|11189.2|11183.2|11189.3|11183.3|11187.6|11181.6|0
1688086800000|2023-06-30 01:00:00|11189.3|11183.3|11192.6|11186.6|11192.6|11186.6|11189.2|11183.2|0
1688087100000|2023-06-30 01:05:00|11192.5|11186.5|11192.6|11186.6|11192.6|11186.6|11190.1|11184.1|0
1688087400000|2023-06-30 01:10:00|11191.8|11185.8|11194.2|11188.2|11194.2|11188.2|11190.9|11184.9|0
1688087700000|2023-06-30 01:15:00|11195.9|11189.9|11197.5|11191.5|11197.5|11191.5|11194.2|11188.2|0
1688088000000|2023-06-30 01:20:00|11195.9|11189.9|11195.9|11189.9|11197.5|11191.5|11195.9|11189.9|0
1688088300000|2023-06-30 01:25:00|11197.5|11191.5|11194.6|11188.6|11197.5|11191.5|11194.6|11188.6|0
1688088600000|2023-06-30 01:30:00|11192.9|11186.9|11192.9|11186.9|11192.9|11186.9|11189.6|11183.6|0
1688088900000|2023-06-30 01:35:00|11191.3|11185.3|11194.6|11188.6|11196.2|11190.2|11191.3|11185.3|0
1688089200000|2023-06-30 01:40:00|11196.2|11190.2|11194.6|11188.6|11196.2|11190.2|11194.6|11188.6|0
1688089500000|2023-06-30 01:45:00|11196.2|11190.2|11196.2|11190.2|11196.2|11190.2|11194.5|11188.5|0
1688090100000|2023-06-30 01:55:00|11197.8|11191.8|11194.6|11188.6|11197.8|11191.8|11194.6|11188.6|0
1688090400000|2023-06-30 02:00:00|11196.2|11190.2|11197.9|11191.9|11197.9|11191.9|11196.2|11190.2|0
1688090700000|2023-06-30 02:05:00|11199.5|11193.5|11199.5|11193.5|11199.6|11193.6|11197.9|11191.9|0
1688091000000|2023-06-30 02:10:00|11197.9|11191.9|11197.9|11191.9|11197.9|11191.9|11197.9|11191.9|0
1688091300000|2023-06-30 02:15:00|11197.8|11191.8|11196.2|11190.2|11197.9|11191.9|11196.2|11190.2|0
1688091600000|2023-06-30 02:20:00|11196.3|11190.3|11196.2|11190.2|11196.3|11190.3|11196.2|11190.2|0
1688091900000|2023-06-30 02:25:00|11196.3|11190.3|11196.2|11190.2|11196.3|11190.3|11196.2|11190.2|0
1688092200000|2023-06-30 02:30:00|11197.8|11191.8|11197.9|11191.9|11197.9|11191.9|11197.8|11191.8|0
1688092500000|2023-06-30 02:35:00|11197.8|11191.8|11196.2|11190.2|11197.8|11191.8|11196.2|11190.2|0
1688093100000|2023-06-30 02:45:00|11196.3|11190.3|11194.6|11188.6|11196.3|11190.3|11194.6|11188.6|0
1688093700000|2023-06-30 02:55:00|11196.2|11190.2|11194.6|11188.6|11196.2|11190.2|11194.6|11188.6|0
1688094000000|2023-06-30 03:00:00|11196.2|11190.2|11196.2|11190.2|11196.2|11190.2|11196.2|11190.2|0
1688094300000|2023-06-30 03:05:00|11194.6|11188.6|11194.6|11188.6|11196.2|11190.2|11194.6|11188.6|0
1688094600000|2023-06-30 03:10:00|11194.5|11188.5|11194.6|11188.6|11194.6|11188.6|11193.7|11187.7|0
1688094900000|2023-06-30 03:15:00|11192.9|11186.9|11194.6|11188.6|11194.6|11188.6|11192.9|11186.9|0
1688095200000|2023-06-30 03:20:00|11192.9|11186.9|11192.9|11186.9|11192.9|11186.9|11192.9|11186.9|0
1688095500000|2023-06-30 03:25:00|11193|11187|11193|11187|11194.6|11188.6|11192.9|11186.9|0
1688095800000|2023-06-30 03:30:00|11192.9|11186.9|11190.3|11184.3|11193|11187|11189.6|11183.6|0
1688096100000|2023-06-30 03:35:00|11188.7|11182.7|11187|11181|11188.7|11182.7|11185.4|11179.4|0
1688096400000|2023-06-30 03:40:00|11187.1|11181.1|11185.4|11179.4|11187.1|11181.1|11185.4|11179.4|0
1688096700000|2023-06-30 03:45:00|11187|11181|11187.1|11181.1|11187.1|11181.1|11185.4|11179.4|0
1688097000000|2023-06-30 03:50:00|11185.4|11179.4|11187.1|11181.1|11187.1|11181.1|11185.4|11179.4|0
1688097300000|2023-06-30 03:55:00|11187|11181|11187.1|11181.1|11187.1|11181.1|11187|11181|0
1688097600000|2023-06-30 04:00:00|11186.9|11180.9|11186.9|11180.9|11186.9|11180.9|11186.9|11180.9|0
1688097900000|2023-06-30 04:05:00|11185.3|11179.3|11185.3|11179.3|11185.3|11179.3|11185.3|11179.3|0
1688098200000|2023-06-30 04:10:00|11186.1|11180.1|11185.3|11179.3|11186.9|11180.9|11185.3|11179.3|0
1688098500000|2023-06-30 04:15:00|11186.9|11180.9|11185.3|11179.3|11187|11181|11185.3|11179.3|0
1688098800000|2023-06-30 04:20:00|11186.9|11180.9|11185.3|11179.3|11187|11181|11185.3|11179.3|0
1688099100000|2023-06-30 04:25:00|11186.9|11180.9|11187|11181|11187|11181|11186.9|11180.9|0
1688099400000|2023-06-30 04:30:00|11186.9|11180.9|11187|11181|11187|11181|11186.9|11180.9|0
1688099700000|2023-06-30 04:35:00|11186.9|11180.9|11187|11181|11187|11181|11185.3|11179.3|0
1688100000000|2023-06-30 04:40:00|11186.9|11180.9|11186.9|11180.9|11187|11181|11186.9|11180.9|0
1688100300000|2023-06-30 04:45:00|11187|11181|11186.9|11180.9|11187|11181|11186.9|11180.9|0
1688100600000|2023-06-30 04:50:00|11187|11181|11188.3|11182.3|11188.3|11182.3|11187|11181|0
1688100900000|2023-06-30 04:55:00|11189.9|11183.9|11189.9|11183.9|11189.9|11183.9|11189.9|11183.9|0
1688101200000|2023-06-30 05:00:00|11191.5|11185.5|11193.2|11187.2|11193.2|11187.2|11191.5|11185.5|0
1688101500000|2023-06-30 05:05:00|11191.5|11185.5|11191.5|11185.5|11191.5|11185.5|11191.5|11185.5|0
1688101800000|2023-06-30 05:10:00|11193.2|11187.2|11193.2|11187.2|11193.2|11187.2|11191.5|11185.5|0
1688102100000|2023-06-30 05:15:00|11194.8|11188.8|11193.2|11187.2|11194.9|11188.9|11193.2|11187.2|0
1688102400000|2023-06-30 05:20:00|11194|11188|11198.1|11192.1|11198.1|11192.1|11194|11188|0
1688102700000|2023-06-30 05:25:00|11198.9|11192.9|11199.7|11193.7|11201.4|11195.4|11198.1|11192.1|0
1688103000000|2023-06-30 05:30:00|11199.8|11193.8|11198.2|11192.2|11201.4|11195.4|11198.1|11192.1|0
1688103300000|2023-06-30 05:35:00|11198.1|11192.1|11199.8|11193.8|11199.8|11193.8|11196.5|11190.5|0
1688103600000|2023-06-30 05:40:00|11199.7|11193.7|11199.7|11193.7|11199.8|11193.8|11198.1|11192.1|0
1688103900000|2023-06-30 05:45:00|11199.8|11193.8|11201.3|11195.3|11201.4|11195.4|11199.7|11193.7|0
1688104200000|2023-06-30 05:50:00|11199.7|11193.7|11201.3|11195.3|11201.4|11195.4|11199.7|11193.7|0
1688104500000|2023-06-30 05:55:00|11201.4|11195.4|11206.7|11200.7|11208.4|11202.4|11201.3|11195.3|0
1688104800000|2023-06-30 06:00:00|11199.7|11197.7|11199.2|11197.2|11200.2|11198.2|11173.7|11171.7|162
1688105100000|2023-06-30 06:05:00|11202.7|11200.7|11207.7|11205.7|11207.7|11205.7|11201.7|11199.7|56
1688105400000|2023-06-30 06:10:00|11208.2|11206.2|11209.2|11207.2|11209.7|11207.7|11206.7|11204.7|21
1688105700000|2023-06-30 06:15:00|11208.7|11206.7|11206.7|11204.7|11210.7|11208.7|11206.7|11204.7|19
1688106000000|2023-06-30 06:20:00|11207.2|11205.2|11205.2|11203.2|11207.2|11205.2|11202.2|11200.2|31
1688106300000|2023-06-30 06:25:00|11205.7|11203.7|11205.7|11203.7|11207.2|11205.2|11204.2|11202.2|17
1688106600000|2023-06-30 06:30:00|11205.2|11203.2|11205.7|11203.7|11207.2|11205.2|11204.2|11202.2|15
1688106900000|2023-06-30 06:35:00|11205.2|11203.2|11202.2|11200.2|11205.2|11203.2|11201.7|11199.7|2
1688107200000|2023-06-30 06:40:00|11201.7|11199.7|11198.7|11196.7|11203.2|11201.2|11198.7|11196.7|8
1688107500000|2023-06-30 06:45:00|11199.2|11197.2|11203.2|11201.2|11205.2|11203.2|11199.2|11197.2|12
1688107800000|2023-06-30 06:50:00|11203.7|11201.7|11198.2|11196.2|11210.2|11208.2|11196.7|11194.7|97
1688108100000|2023-06-30 06:55:00|11197.7|11195.7|11193.7|11191.7|11198.7|11196.7|11179.7|11177.7|446
1688108400000|2023-06-30 07:00:00|11194.7|11192.7|11215.7|11213.7|11216.2|11214.2|11188.7|11186.7|849
1688108700000|2023-06-30 07:05:00|11216.2|11214.2|11216.2|11214.2|11217.7|11215.7|11208.2|11206.2|453
1688109000000|2023-06-30 07:10:00|11215.7|11213.7|11219.2|11217.2|11219.7|11217.7|11213.7|11211.7|305
1688109300000|2023-06-30 07:15:00|11219.7|11217.7|11225.2|11223.2|11226.2|11224.2|11211.7|11209.7|226
1688109600000|2023-06-30 07:20:00|11224.7|11222.7|11225.2|11223.2|11227.2|11225.2|11222.2|11220.2|160
1688109900000|2023-06-30 07:25:00|11224.7|11222.7|11220.7|11218.7|11226.2|11224.2|11217.2|11215.2|237
1688110200000|2023-06-30 07:30:00|11220.2|11218.2|11218.2|11216.2|11221.7|11219.7|11212.2|11210.2|464
1688110500000|2023-06-30 07:35:00|11217.7|11215.7|11229.2|11227.2|11231.2|11229.2|11217.2|11215.2|689
1688110800000|2023-06-30 07:40:00|11229.3|11227.3|11231.8|11229.8|11235.3|11233.3|11229.3|11227.3|498
1688111100000|2023-06-30 07:45:00|11231.3|11229.3|11239.8|11237.8|11240.3|11238.3|11230.3|11228.3|264
1688111400000|2023-06-30 07:50:00|11240.3|11238.3|11239.3|11237.3|11241.3|11239.3|11237.3|11235.3|101
1688111700000|2023-06-30 07:55:00|11239.8|11237.8|11247.8|11245.8|11248.3|11246.3|11239.8|11237.8|141
1688112000000|2023-06-30 08:00:00|11248.3|11246.3|11257.3|11255.3|11257.8|11255.8|11248.3|11246.3|310
1688112300000|2023-06-30 08:05:00|11256.8|11254.8|11246.3|11244.3|11259.3|11257.3|11246.3|11244.3|216
1688112600000|2023-06-30 08:10:00|11245.8|11243.8|11257.3|11255.3|11257.3|11255.3|11244.8|11242.8|210
1688112900000|2023-06-30 08:15:00|11256.8|11254.8|11260.3|11258.3|11260.3|11258.3|11252.3|11250.3|257
1688113200000|2023-06-30 08:20:00|11261.3|11259.3|11261.3|11259.3|11262.8|11260.8|11257.3|11255.3|240
1688113500000|2023-06-30 08:25:00|11260.8|11258.8|11256.8|11254.8|11260.8|11258.8|11255.8|11253.8|81
1688113800000|2023-06-30 08:30:00|11256.3|11254.3|11250.3|11248.3|11258.3|11256.3|11248.3|11246.3|222
1688114100000|2023-06-30 08:35:00|11250.8|11248.8|11254.8|11252.8|11257.3|11255.3|11250.8|11248.8|108
1688114400000|2023-06-30 08:40:00|11254.3|11252.3|11248.3|11246.3|11255.3|11253.3|11247.3|11245.3|84
1688114700000|2023-06-30 08:45:00|11247.8|11245.8|11249.8|11247.8|11251.3|11249.3|11245.8|11243.8|166
1688115000000|2023-06-30 08:50:00|11250.3|11248.3|11253.8|11251.8|11256.3|11254.3|11248.8|11246.8|71
1688115300000|2023-06-30 08:55:00|11254.3|11252.3|11252.3|11250.3|11257.3|11255.3|11252.3|11250.3|81
1688115600000|2023-06-30 09:00:00|11253.8|11251.8|11258.3|11256.3|11259.3|11257.3|11253.3|11251.3|234
1688115900000|2023-06-30 09:05:00|11257.8|11255.8|11255.3|11253.3|11257.8|11255.8|11250.3|11248.3|178
1688116200000|2023-06-30 09:10:00|11254.8|11252.8|11253.8|11251.8|11254.8|11252.8|11249.3|11247.3|113
1688116500000|2023-06-30 09:15:00|11253.3|11251.3|11251.3|11249.3|11254.3|11252.3|11251.3|11249.3|74
1688116800000|2023-06-30 09:20:00|11250.8|11248.8|11258.8|11256.8|11261.3|11259.3|11250.3|11248.3|166
1688117100000|2023-06-30 09:25:00|11258.3|11256.3|11259.3|11257.3|11261.3|11259.3|11255.8|11253.8|84
1688117400000|2023-06-30 09:30:00|11258.3|11256.3|11260.8|11258.8|11262.3|11260.3|11258.3|11256.3|125
1688117700000|2023-06-30 09:35:00|11260.3|11258.3|11265.3|11263.3|11265.3|11263.3|11260.3|11258.3|163
1688118000000|2023-06-30 09:40:00|11264.3|11262.3|11264.3|11262.3|11266.8|11264.8|11262.8|11260.8|95
1688118300000|2023-06-30 09:45:00|11263.8|11261.8|11266.8|11264.8|11267.3|11265.3|11262.8|11260.8|133
1688118600000|2023-06-30 09:50:00|11267.3|11265.3|11268.3|11266.3|11270.3|11268.3|11266.3|11264.3|123
1688118900000|2023-06-30 09:55:00|11268.8|11266.8|11268.3|11266.3|11269.3|11267.3|11265.8|11263.8|170
1688119200000|2023-06-30 10:00:00|11267.8|11265.8|11271.3|11269.3|11271.8|11269.8|11267.3|11265.3|202
1688119500000|2023-06-30 10:05:00|11271.8|11269.8|11273.8|11271.8|11274.8|11272.8|11268.3|11266.3|183
1688119800000|2023-06-30 10:10:00|11273.3|11271.3|11274.3|11272.3|11275.3|11273.3|11271.3|11269.3|248
1688120100000|2023-06-30 10:15:00|11273.8|11271.8|11278.3|11276.3|11278.8|11276.8|11271.3|11269.3|173
1688120400000|2023-06-30 10:20:00|11277.8|11275.8|11275.3|11273.3|11280.8|11278.8|11275.3|11273.3|218
1688120700000|2023-06-30 10:25:00|11275.8|11273.8|11280.3|11278.3|11280.8|11278.8|11275.3|11273.3|144
1688121000000|2023-06-30 10:30:00|11281.3|11279.3|11284.3|11282.3|11285.8|11283.8|11280.3|11278.3|273
1688121300000|2023-06-30 10:35:00|11282.3|11280.3|11283.8|11281.8|11286.3|11284.3|11281.3|11279.3|181
1688121600000|2023-06-30 10:40:00|11283.3|11281.3|11283.3|11281.3|11284.8|11282.8|11280.8|11278.8|189
1688121900000|2023-06-30 10:45:00|11282.8|11280.8|11280.3|11278.3|11283.3|11281.3|11279.3|11277.3|102
1688122200000|2023-06-30 10:50:00|11280.8|11278.8|11280.3|11278.3|11284.3|11282.3|11279.3|11277.3|102
1688122500000|2023-06-30 10:55:00|11280.8|11278.8|11284.3|11282.3|11285.3|11283.3|11280.8|11278.8|106
1688122800000|2023-06-30 11:00:00|11283.8|11281.8|11282.8|11280.8|11289.3|11287.3|11281.3|11279.3|271
1688123100000|2023-06-30 11:05:00|11283.3|11281.3|11281.3|11279.3|11285.3|11283.3|11280.3|11278.3|209
1688123400000|2023-06-30 11:10:00|11280.8|11278.8|11277.3|11275.3|11281.8|11279.8|11277.3|11275.3|51
1688123700000|2023-06-30 11:15:00|11277.8|11275.8|11281.3|11279.3|11281.3|11279.3|11274.8|11272.8|137
1688124000000|2023-06-30 11:20:00|11281.8|11279.8|11284.3|11282.3|11285.3|11283.3|11281.3|11279.3|132
1688124300000|2023-06-30 11:25:00|11283.8|11281.8|11276.3|11274.3|11284.3|11282.3|11276.3|11274.3|154
1688124600000|2023-06-30 11:30:00|11276.8|11274.8|11273.3|11271.3|11280.3|11278.3|11272.8|11270.8|171
1688124900000|2023-06-30 11:35:00|11273.8|11271.8|11272.3|11270.3|11277.3|11275.3|11271.3|11269.3|165
1688125200000|2023-06-30 11:40:00|11270.8|11268.8|11270.8|11268.8|11274.8|11272.8|11269.8|11267.8|161
1688125500000|2023-06-30 11:45:00|11270.3|11268.3|11268.8|11266.8|11271.8|11269.8|11268.8|11266.8|366
1688125800000|2023-06-30 11:50:00|11267.8|11265.8|11273.8|11271.8|11274.8|11272.8|11267.3|11265.3|308
1688126100000|2023-06-30 11:55:00|11273.3|11271.3|11276.8|11274.8|11276.8|11274.8|11271.8|11269.8|83
1688126400000|2023-06-30 12:00:00|11276.3|11274.3|11279.8|11277.8|11279.8|11277.8|11275.8|11273.8|140
1688126700000|2023-06-30 12:05:00|11279.3|11277.3|11281.8|11279.8|11282.8|11280.8|11277.8|11275.8|160
1688127000000|2023-06-30 12:10:00|11281.3|11279.3|11283.8|11281.8|11284.8|11282.8|11280.8|11278.8|129
1688127300000|2023-06-30 12:15:00|11284.3|11282.3|11283.8|11281.8|11285.8|11283.8|11282.8|11280.8|101
1688127600000|2023-06-30 12:20:00|11283.3|11281.3|11285.8|11283.8|11285.8|11283.8|11280.8|11278.8|173
1688127900000|2023-06-30 12:25:00|11285.3|11283.3|11289.3|11287.3|11293.8|11291.8|11284.8|11282.8|680
1688128200000|2023-06-30 12:30:00|11289.8|11287.8|11299.8|11297.8|11300.8|11298.8|11289.3|11287.3|410
1688128500000|2023-06-30 12:35:00|11300.3|11298.3|11296.8|11294.8|11300.8|11298.8|11293.8|11291.8|194
1688128800000|2023-06-30 12:40:00|11297.3|11295.3|11292.3|11290.3|11297.8|11295.8|11289.8|11287.8|172
1688129100000|2023-06-30 12:45:00|11292.8|11290.8|11290.8|11288.8|11293.8|11291.8|11288.8|11286.8|123
1688129400000|2023-06-30 12:50:00|11290.3|11288.3|11291.3|11289.3|11293.8|11291.8|11288.8|11286.8|288
1688129700000|2023-06-30 12:55:00|11290.8|11288.8|11289.8|11287.8|11295.8|11293.8|11289.8|11287.8|172
1688130000000|2023-06-30 13:00:00|11290.3|11288.3|11291.8|11289.8|11293.3|11291.3|11288.8|11286.8|231
1688130300000|2023-06-30 13:05:00|11292.3|11290.3|11287.8|11285.8|11292.8|11290.8|11287.8|11285.8|185
1688130600000|2023-06-30 13:10:00|11289.8|11287.8|11290.3|11288.3|11292.8|11290.8|11288.8|11286.8|160
1688130900000|2023-06-30 13:15:00|11290.8|11288.8|11299.8|11297.8|11300.8|11298.8|11289.8|11287.8|127
1688131200000|2023-06-30 13:20:00|11298.8|11296.8|11291.8|11289.8|11299.8|11297.8|11290.3|11288.3|131
1688131500000|2023-06-30 13:25:00|11290.8|11288.8|11292.8|11290.8|11297.8|11295.8|11290.8|11288.8|214
1688131800000|2023-06-30 13:30:00|11293.3|11291.3|11303.8|11301.8|11307.3|11305.3|11290.8|11288.8|479
1688132100000|2023-06-30 13:35:00|11302.8|11300.8|11304.8|11302.8|11305.8|11303.8|11301.8|11299.8|225
1688132400000|2023-06-30 13:40:00|11305.8|11303.8|11308.8|11306.8|11309.8|11307.8|11303.8|11301.8|156
1688132700000|2023-06-30 13:45:00|11309.3|11307.3|11309.8|11307.8|11311.3|11309.3|11302.8|11300.8|478
1688133000000|2023-06-30 13:50:00|11309.3|11307.3|11309.8|11307.8|11309.8|11307.8|11304.8|11302.8|350
1688133300000|2023-06-30 13:55:00|11309.3|11307.3|11303.8|11301.8|11311.8|11309.8|11303.8|11301.8|257
1688133600000|2023-06-30 14:00:00|11303.3|11301.3|11304.8|11302.8|11307.8|11305.8|11302.8|11300.8|364
1688133900000|2023-06-30 14:05:00|11305.3|11303.3|11306.8|11304.8|11308.8|11306.8|11304.8|11302.8|139
1688134200000|2023-06-30 14:10:00|11306.2|11304.2|11304.2|11302.2|11310.2|11308.2|11304.2|11302.2|277
1688134500000|2023-06-30 14:15:00|11303.7|11301.7|11298.2|11296.2|11305.2|11303.2|11298.2|11296.2|228
1688134800000|2023-06-30 14:20:00|11298.7|11296.7|11292.7|11290.7|11299.2|11297.2|11292.2|11290.2|290
1688135100000|2023-06-30 14:25:00|11293.2|11291.2|11286.2|11284.2|11293.2|11291.2|11284.2|11282.2|197
1688135400000|2023-06-30 14:30:00|11286.7|11284.7|11285.2|11283.2|11290.2|11288.2|11284.2|11282.2|277
1688135700000|2023-06-30 14:35:00|11284.7|11282.7|11282.2|11280.2|11286.2|11284.2|11277.2|11275.2|351
1688136000000|2023-06-30 14:40:00|11281.7|11279.7|11285.2|11283.2|11287.2|11285.2|11281.2|11279.2|307
1688136300000|2023-06-30 14:45:00|11284.7|11282.7|11281.2|11279.2|11287.7|11285.7|11279.2|11277.2|408
1688136600000|2023-06-30 14:50:00|11281.7|11279.7|11285.7|11283.7|11286.7|11284.7|11280.2|11278.2|266
1688136900000|2023-06-30 14:55:00|11285.2|11283.2|11285.2|11283.2|11286.2|11284.2|11277.2|11275.2|243
1688137200000|2023-06-30 15:00:00|11284.7|11282.7|11278.2|11276.2|11285.2|11283.2|11276.2|11274.2|285
1688137500000|2023-06-30 15:05:00|11278.7|11276.7|11279.2|11277.2|11281.2|11279.2|11277.2|11275.2|536
1688137800000|2023-06-30 15:10:00|11278.2|11276.2|11282.2|11280.2|11284.2|11282.2|11277.2|11275.2|356
1688138100000|2023-06-30 15:15:00|11281.7|11279.7|11286.2|11284.2|11288.2|11286.2|11280.2|11278.2|693
1688138400000|2023-06-30 15:20:00|11285.2|11283.2|11281.2|11279.2|11286.2|11284.2|11275.2|11273.2|1266
1688138700000|2023-06-30 15:25:00|11280.2|11278.2|11278.2|11276.2|11286.7|11284.7|11270.2|11268.2|2815
1688139000000|2023-06-30 15:30:00|11277.2|11275.2|11283.2|11281.2|11288.7|11286.7|11273.2|11271.2|1863
1688139300000|2023-06-30 15:35:00|11283.7|11281.7|11288.2|11286.2|11289.2|11287.2|11283.2|11281.2|342
1688139600000|2023-06-30 15:40:00|11287.7|11285.7|11288.2|11286.2|11291.2|11289.2|11286.2|11284.2|213
1688139900000|2023-06-30 15:45:00|11288.7|11286.7|11287.2|11285.2|11290.2|11288.2|11286.7|11284.7|79
1688140200000|2023-06-30 15:50:00|11287.7|11285.7|11287.2|11285.2|11287.7|11285.7|11283.2|11281.2|51
1688140500000|2023-06-30 15:55:00|11288.2|11286.2|11287.2|11285.2|11289.2|11287.2|11285.7|11283.7|44
1688140800000|2023-06-30 16:00:00|11286.7|11284.7|11287.2|11285.2|11288.2|11286.2|11286.2|11284.2|49
1688141100000|2023-06-30 16:05:00|11287.7|11285.7|11287.2|11285.2|11289.2|11287.2|11285.7|11283.7|86
1688141400000|2023-06-30 16:10:00|11287.7|11285.7|11287.7|11285.7|11290.7|11288.7|11285.7|11283.7|31
1688141700000|2023-06-30 16:15:00|11288.2|11286.2|11291.7|11289.7|11291.7|11289.7|11288.2|11286.2|71
1688142000000|2023-06-30 16:20:00|11292.2|11290.2|11295.7|11293.7|11296.2|11294.2|11291.2|11289.2|25
1688142300000|2023-06-30 16:25:00|11295.2|11293.2|11294.7|11292.7|11295.7|11293.7|11292.2|11290.2|39
1688142600000|2023-06-30 16:30:00|11295.2|11293.2|11296.2|11294.2|11297.7|11295.7|11294.7|11292.7|31
1688142900000|2023-06-30 16:35:00|11295.7|11293.7|11295.7|11293.7|11297.7|11295.7|11294.7|11292.7|7
1688143200000|2023-06-30 16:40:00|11296.2|11294.2|11296.2|11294.2|11297.2|11295.2|11295.2|11293.2|10
1688143500000|2023-06-30 16:45:00|11295.7|11293.7|11296.2|11294.2|11297.2|11295.2|11295.7|11293.7|7
1688143800000|2023-06-30 16:50:00|11295.7|11293.7|11299.7|11297.7|11299.7|11297.7|11295.7|11293.7|23
1688144100000|2023-06-30 16:55:00|11299.2|11297.2|11297.7|11295.7|11300.2|11298.2|11297.2|11295.2|22
1688144400000|2023-06-30 17:00:00|11297.2|11295.2|11295.2|11293.2|11297.2|11295.2|11294.7|11292.7|14
1688144700000|2023-06-30 17:05:00|11295.7|11293.7|11296.2|11294.2|11297.2|11295.2|11295.7|11293.7|14
1688145000000|2023-06-30 17:10:00|11296.7|11294.7|11291.2|11289.2|11296.7|11294.7|11291.2|11289.2|26
1688145300000|2023-06-30 17:15:00|11291.7|11289.7|11293.2|11291.2|11293.7|11291.7|11291.2|11289.2|31
1688145600000|2023-06-30 17:20:00|11292.7|11290.7|11292.2|11290.2|11293.2|11291.2|11291.2|11289.2|19
1688145900000|2023-06-30 17:25:00|11292.7|11290.7|11294.2|11292.2|11294.2|11292.2|11292.7|11290.7|5
1688146200000|2023-06-30 17:30:00|11294.7|11292.7|11296.2|11294.2|11297.2|11295.2|11294.2|11292.2|14
1688146500000|2023-06-30 17:35:00|11295.7|11293.7|11294.7|11292.7|11297.7|11295.7|11294.7|11292.7|26
1688146800000|2023-06-30 17:40:00|11295.2|11293.2|11297.7|11295.7|11297.7|11295.7|11295.2|11293.2|6
1688147100000|2023-06-30 17:45:00|11297.2|11295.2|11298.7|11296.7|11298.7|11296.7|11295.2|11293.2|4
1688147400000|2023-06-30 17:50:00|11299.2|11297.2|11299.7|11297.7|11300.2|11298.2|11297.7|11295.7|8
1688147700000|2023-06-30 17:55:00|11300.2|11298.2|11298.7|11296.7|11300.2|11298.2|11298.2|11296.2|10
1688148000000|2023-06-30 18:00:00|11298.2|11296.2|11297.7|11295.7|11298.2|11296.2|11297.2|11295.2|2
1688148300000|2023-06-30 18:05:00|11298.2|11296.2|11301.2|11299.2|11301.2|11299.2|11297.7|11295.7|11
1688148600000|2023-06-30 18:10:00|11300.7|11298.7|11296.7|11294.7|11300.7|11298.7|11295.7|11293.7|21
1688148900000|2023-06-30 18:15:00|11297.2|11295.2|11298.2|11296.2|11298.7|11296.7|11296.7|11294.7|6
1688149200000|2023-06-30 18:20:00|11298.7|11296.7|11299.2|11297.2|11300.2|11298.2|11298.7|11296.7|10
1688149500000|2023-06-30 18:25:00|11299.7|11297.7|11299.7|11297.7|11300.2|11298.2|11299.2|11297.2|15
1688149800000|2023-06-30 18:30:00|11300.2|11298.2|11297.7|11295.7|11300.7|11298.7|11297.7|11295.7|54
1688150100000|2023-06-30 18:35:00|11298.2|11296.2|11299.2|11297.2|11299.7|11297.7|11297.2|11295.2|14
1688150400000|2023-06-30 18:40:00|11299.7|11297.7|11298.7|11296.7|11300.2|11298.2|11297.7|11295.7|25
1688150700000|2023-06-30 18:45:00|11298.2|11296.2|11297.7|11295.7|11298.2|11296.2|11297.2|11295.2|6
1688151000000|2023-06-30 18:50:00|11299.2|11297.2|11300.7|11298.7|11303.2|11301.2|11299.2|11297.2|38
1688151300000|2023-06-30 18:55:00|11300.2|11298.2|11298.7|11296.7|11300.2|11298.2|11294.7|11292.7|25
1688151600000|2023-06-30 19:00:00|11299.2|11297.2|11299.7|11297.7|11299.7|11297.7|11297.7|11295.7|8
1688151900000|2023-06-30 19:05:00|11300.2|11298.2|11300.7|11298.7|11301.2|11299.2|11299.7|11297.7|4
1688152200000|2023-06-30 19:10:00|11301.2|11299.2|11303.2|11301.2|11303.2|11301.2|11300.7|11298.7|6
1688152500000|2023-06-30 19:15:00|11303.7|11301.7|11300.7|11298.7|11304.2|11302.2|11300.7|11298.7|29
1688152800000|2023-06-30 19:20:00|11299.7|11297.7|11296.7|11294.7|11299.7|11297.7|11296.7|11294.7|38
1688153100000|2023-06-30 19:25:00|11297.2|11295.2|11299.7|11297.7|11299.7|11297.7|11297.2|11295.2|12
1688153400000|2023-06-30 19:30:00|11300.2|11298.2|11299.2|11297.2|11301.2|11299.2|11299.2|11297.2|14
1688153700000|2023-06-30 19:35:00|11299.7|11297.7|11296.7|11294.7|11299.7|11297.7|11294.7|11292.7|42
1688154000000|2023-06-30 19:40:00|11296.2|11294.2|11295.7|11293.7|11296.7|11294.7|11294.2|11292.2|32
1688154300000|2023-06-30 19:45:00|11295.2|11293.2|11292.7|11290.7|11295.7|11293.7|11292.7|11290.7|10
1688154600000|2023-06-30 19:50:00|11292.2|11290.2|11294.7|11292.7|11294.7|11292.7|11291.2|11289.2|57
1688154900000|2023-06-30 19:55:00|11295.2|11293.2|11306.5|11300.5|11306.7|11304.7|11291.2|11289.2|85
1688155200000|2023-06-30 20:00:00|11301.7|11295.7|11298.8|11292.8|11304.7|11298.7|11293.5|11287.5|0
1688155500000|2023-06-30 20:05:00|11298.5|11292.5|11300.5|11294.5|11302.2|11296.2|11297.7|11291.7|0
1688155800000|2023-06-30 20:10:00|11300.8|11294.8|11296.9|11290.9|11301.3|11295.3|11296.4|11290.4|0
1688156100000|2023-06-30 20:15:00|11297.2|11291.2|11295.7|11289.7|11297.2|11291.2|11293.9|11287.9|0
1688156400000|2023-06-30 20:20:00|11296|11290|11295.2|11289.2|11296.9|11290.9|11294.4|11288.4|0
1688156700000|2023-06-30 20:25:00|11295.4|11289.4|11295.2|11289.2|11296.4|11290.4|11295.2|11289.2|0
1688157000000|2023-06-30 20:30:00|11294.7|11288.7|11296.4|11290.4|11296.4|11290.4|11293.9|11287.9|0
1688157300000|2023-06-30 20:35:00|11296.2|11290.2|11297.7|11291.7|11297.7|11291.7|11296|11290|0
1688157600000|2023-06-30 20:40:00|11297.9|11291.9|11295.5|11289.5|11297.9|11291.9|11295.5|11289.5|0
1688157900000|2023-06-30 20:45:00|11296|11290|11296|11290|11296.5|11290.5|11295.5|11289.5|0
1688158200000|2023-06-30 20:50:00|11296.2|11290.2|11297.2|11291.2|11297.2|11291.2|11296|11290|0
1688158500000|2023-06-30 20:55:00|11297|11291|11296.4|11290.4|11297.9|11291.9|11295.2|11289.2|0
1685664000000|2023-06-02 00:00:00|11298.5|11292.5|11298.1|11292.1|11299.5|11293.5|11297.4|11291.4|0
1685664300000|2023-06-02 00:05:00|11298.5|11292.5|11299.1|11293.1|11300.2|11294.2|11298.1|11292.1|0
1685664600000|2023-06-02 00:10:00|11299.5|11293.5|11297.1|11291.1|11300.2|11294.2|11297|11291|0
1685664900000|2023-06-02 00:15:00|11295|11289|11303.7|11297.7|11305.7|11299.7|11295|11289|0
1685665200000|2023-06-02 00:20:00|11305.7|11299.7|11303.7|11297.7|11305.7|11299.7|11303.6|11297.6|0
1685665500000|2023-06-02 00:25:00|11305.7|11299.7|11303.7|11297.7|11305.7|11299.7|11303.6|11297.6|0
1685665800000|2023-06-02 00:30:00|11303.6|11297.6|11301.6|11295.6|11303.7|11297.7|11301.5|11295.5|0
1685666100000|2023-06-02 00:35:00|11303.6|11297.6|11301.5|11295.5|11303.6|11297.6|11301.5|11295.5|0
1685666400000|2023-06-02 00:40:00|11301.6|11295.6|11301.6|11295.6|11301.6|11295.6|11301.5|11295.5|0
1685666700000|2023-06-02 00:45:00|11303.6|11297.6|11301.5|11295.5|11303.6|11297.6|11301.5|11295.5|0
1685667000000|2023-06-02 00:50:00|11301.6|11295.6|11301.6|11295.6|11301.6|11295.6|11301.6|11295.6|0
1685667300000|2023-06-02 00:55:00|11301.5|11295.5|11299.5|11293.5|11301.6|11295.6|11299.5|11293.5|0
1685667600000|2023-06-02 01:00:00|11297.4|11291.4|11297.5|11291.5|11297.5|11291.5|11297.4|11291.4|0
1685667900000|2023-06-02 01:05:00|11297.4|11291.4|11297.5|11291.5|11297.5|11291.5|11297.4|11291.4|0
1685668200000|2023-06-02 01:10:00|11297.4|11291.4|11297.5|11291.5|11297.5|11291.5|11297.4|11291.4|0
1685668800000|2023-06-02 01:20:00|11299.6|11293.6|11299.6|11293.6|11299.6|11293.6|11299.5|11293.5|0
1685669100000|2023-06-02 01:25:00|11299.5|11293.5|11299.5|11293.5|11299.6|11293.6|11299.5|11293.5|0
1685669400000|2023-06-02 01:30:00|11297.5|11291.5|11297.5|11291.5|11299.5|11293.5|11297.5|11291.5|0
1685669700000|2023-06-02 01:35:00|11299.5|11293.5|11299.6|11293.6|11299.6|11293.6|11297.5|11291.5|0
1685670000000|2023-06-02 01:40:00|11299.5|11293.5|11299.5|11293.5|11299.6|11293.6|11299.5|11293.5|0
1685670300000|2023-06-02 01:45:00|11299.6|11293.6|11303.7|11297.7|11303.7|11297.7|11299.5|11293.5|0
1685670600000|2023-06-02 01:50:00|11305.8|11299.8|11305.7|11299.7|11305.8|11299.8|11303.7|11297.7|0
1685670900000|2023-06-02 01:55:00|11307.8|11301.8|11307.8|11301.8|11307.8|11301.8|11305.7|11299.7|0
1685671200000|2023-06-02 02:00:00|11305.7|11299.7|11307.6|11301.6|11307.6|11301.6|11305.5|11299.5|0
1685671500000|2023-06-02 02:05:00|11306.6|11300.6|11307.6|11301.6|11307.6|11301.6|11305.5|11299.5|0
1685671800000|2023-06-02 02:10:00|11307.7|11301.7|11307.6|11301.6|11307.7|11301.7|11307.6|11301.6|0
1685672100000|2023-06-02 02:15:00|11307.7|11301.7|11309.7|11303.7|11309.7|11303.7|11307.6|11301.6|0
1685672400000|2023-06-02 02:20:00|11309.8|11303.8|11309.8|11303.8|11309.8|11303.8|11309.8|11303.8|0
1685672700000|2023-06-02 02:25:00|11307.7|11301.7|11309.8|11303.8|11309.8|11303.8|11307.7|11301.7|0
1685673000000|2023-06-02 02:30:00|11307.7|11301.7|11309.8|11303.8|11309.8|11303.8|11307.7|11301.7|0
1685673300000|2023-06-02 02:35:00|11309.7|11303.7|11309.7|11303.7|11309.8|11303.8|11309.7|11303.7|0
1685673600000|2023-06-02 02:40:00|11311.8|11305.8|11311.8|11305.8|11311.8|11305.8|11311.8|11305.8|0
1685673900000|2023-06-02 02:45:00|11311.7|11305.7|11309.7|11303.7|11311.7|11305.7|11309.7|11303.7|0
1685674200000|2023-06-02 02:50:00|11311.8|11305.8|11309.7|11303.7|11311.8|11305.8|11309.7|11303.7|0
1685674500000|2023-06-02 02:55:00|11311.7|11305.7|11311.8|11305.8|11311.8|11305.8|11311.7|11305.7|0
1685674800000|2023-06-02 03:00:00|11311.7|11305.7|11311.8|11305.8|11311.8|11305.8|11309.7|11303.7|0
1685675100000|2023-06-02 03:05:00|11309.7|11303.7|11309.7|11303.7|11311.8|11305.8|11309.7|11303.7|0
1685675700000|2023-06-02 03:15:00|11311.8|11305.8|11310.8|11304.8|11311.8|11305.8|11310.8|11304.8|0
1685676000000|2023-06-02 03:20:00|11309.7|11303.7|11309.8|11303.8|11309.8|11303.8|11309.7|11303.7|0
1685676300000|2023-06-02 03:25:00|11311.8|11305.8|11311.9|11305.9|11311.9|11305.9|11311.8|11305.8|0
1685676600000|2023-06-02 03:30:00|11314|11308|11319.4|11313.4|11321.5|11315.5|11314|11308|0
1685676900000|2023-06-02 03:35:00|11321.5|11315.5|11317.2|11311.2|11321.5|11315.5|11315.2|11309.2|0
1685677200000|2023-06-02 03:40:00|11319.3|11313.3|11321.3|11315.3|11321.4|11315.4|11319.3|11313.3|0
1685677500000|2023-06-02 03:45:00|11321.4|11315.4|11323.5|11317.5|11323.5|11317.5|11321.3|11315.3|0
1685677800000|2023-06-02 03:50:00|11323.4|11317.4|11325.6|11319.6|11325.7|11319.7|11323.4|11317.4|0
1685678100000|2023-06-02 03:55:00|11325.7|11319.7|11323.6|11317.6|11325.7|11319.7|11323.6|11317.6|0
1685678400000|2023-06-02 04:00:00|11323.5|11317.5|11323.6|11317.6|11323.6|11317.6|11321.5|11315.5|0
1685679000000|2023-06-02 04:10:00|11323.5|11317.5|11323.6|11317.6|11323.6|11317.6|11323.5|11317.5|0
1685679300000|2023-06-02 04:15:00|11325.6|11319.6|11325.7|11319.7|11325.7|11319.7|11325.6|11319.6|0
1685679600000|2023-06-02 04:20:00|11323.6|11317.6|11323.6|11317.6|11323.6|11317.6|11323.6|11317.6|0
1685679900000|2023-06-02 04:25:00|11325.7|11319.7|11325.7|11319.7|11325.7|11319.7|11325.7|11319.7|0
1685680500000|2023-06-02 04:35:00|11327.7|11321.7|11327.7|11321.7|11327.8|11321.8|11325.7|11319.7|0
1685680800000|2023-06-02 04:40:00|11325.7|11319.7|11327.7|11321.7|11327.7|11321.7|11325.6|11319.6|0
1685681100000|2023-06-02 04:45:00|11325.6|11319.6|11325.6|11319.6|11325.7|11319.7|11325.6|11319.6|0
1685682000000|2023-06-02 05:00:00|11327.7|11321.7|11327.7|11321.7|11327.7|11321.7|11325.6|11319.6|0
1685682300000|2023-06-02 05:05:00|11326.7|11320.7|11325.6|11319.6|11326.7|11320.7|11325.6|11319.6|0
1685682600000|2023-06-02 05:10:00|11325.7|11319.7|11327.7|11321.7|11327.8|11321.8|11325.6|11319.6|0
1685682900000|2023-06-02 05:15:00|11327.8|11321.8|11327.8|11321.8|11327.8|11321.8|11327.8|11321.8|0
1685683200000|2023-06-02 05:20:00|11329.9|11323.9|11327.7|11321.7|11329.9|11323.9|11327.7|11321.7|0
1685683800000|2023-06-02 05:30:00|11329.8|11323.8|11331.9|11325.9|11331.9|11325.9|11329.8|11323.8|0
1685684100000|2023-06-02 05:35:00|11330.9|11324.9|11331.9|11325.9|11331.9|11325.9|11329.8|11323.8|0
1685684400000|2023-06-02 05:40:00|11329.9|11323.9|11331.9|11325.9|11331.9|11325.9|11329.8|11323.8|0
1685684700000|2023-06-02 05:45:00|11329.8|11323.8|11331.9|11325.9|11331.9|11325.9|11329.8|11323.8|0
1685685000000|2023-06-02 05:50:00|11331.8|11325.8|11331.8|11325.8|11331.9|11325.9|11329.8|11323.8|0
1685685300000|2023-06-02 05:55:00|11331.9|11325.9|11329.8|11323.8|11331.9|11325.9|11329.8|11323.8|0
1685685600000|2023-06-02 06:00:00|11316.1|11314.1|11318.1|11316.1|11318.1|11316.1|11310.1|11308.1|81
1685685900000|2023-06-02 06:05:00|11317.1|11315.1|11321.1|11319.1|11322.1|11320.1|11314.6|11312.6|65
1685686200000|2023-06-02 06:10:00|11320.6|11318.6|11322.6|11320.6|11323.1|11321.1|11319.1|11317.1|41
1685686500000|2023-06-02 06:15:00|11322.1|11320.1|11316.1|11314.1|11322.1|11320.1|11316.1|11314.1|52
1685686800000|2023-06-02 06:20:00|11316.6|11314.6|11321.6|11319.6|11321.6|11319.6|11316.1|11314.1|58
1685687100000|2023-06-02 06:25:00|11322.1|11320.1|11325.6|11323.6|11326.6|11324.6|11321.6|11319.6|85
1685687400000|2023-06-02 06:30:00|11325.1|11323.1|11322.6|11320.6|11325.1|11323.1|11318.1|11316.1|74
1685687700000|2023-06-02 06:35:00|11322.1|11320.1|11324.1|11322.1|11324.1|11322.1|11321.6|11319.6|12
1685688000000|2023-06-02 06:40:00|11324.6|11322.6|11329.1|11327.1|11329.1|11327.1|11324.1|11322.1|37
1685688300000|2023-06-02 06:45:00|11329.6|11327.6|11333.6|11331.6|11333.6|11331.6|11327.1|11325.1|42
1685688600000|2023-06-02 06:50:00|11333.1|11331.1|11334.1|11332.1|11336.1|11334.1|11332.1|11330.1|43
1685688900000|2023-06-02 06:55:00|11333.6|11331.6|11317.1|11315.1|11333.6|11331.6|11316.6|11314.6|158
1685689200000|2023-06-02 07:00:00|11320.1|11318.1|11328.6|11326.6|11337.6|11335.6|11314.6|11312.6|1429
1685689500000|2023-06-02 07:05:00|11329.1|11327.1|11335.1|11333.1|11340.1|11338.1|11328.6|11326.6|450
1685689800000|2023-06-02 07:10:00|11335.6|11333.6|11323.6|11321.6|11338.6|11336.6|11322.6|11320.6|297
1685690100000|2023-06-02 07:15:00|11325.1|11323.1|11334.6|11332.6|11336.1|11334.1|11321.1|11319.1|153
1685690400000|2023-06-02 07:20:00|11335.1|11333.1|11329.6|11327.6|11336.1|11334.1|11324.6|11322.6|141
1685690700000|2023-06-02 07:25:00|11329.1|11327.1|11335.6|11333.6|11337.6|11335.6|11328.6|11326.6|283
1685691000000|2023-06-02 07:30:00|11336.6|11334.6|11335.6|11333.6|11341.6|11339.6|11332.6|11330.6|251
1685691300000|2023-06-02 07:35:00|11335.1|11333.1|11340.6|11338.6|11342.1|11340.1|11334.6|11332.6|111
1685691600000|2023-06-02 07:40:00|11341|11339|11341.5|11339.5|11346|11344|11339|11337|156
1685691900000|2023-06-02 07:45:00|11341|11339|11344|11342|11345|11343|11335|11333|95
1685692200000|2023-06-02 07:50:00|11343.5|11341.5|11355|11353|11355|11353|11343.5|11341.5|124
1685692500000|2023-06-02 07:55:00|11354.5|11352.5|11361.5|11359.5|11362|11360|11353|11351|206
1685692800000|2023-06-02 08:00:00|11362|11360|11361|11359|11364.5|11362.5|11358|11356|170
1685693100000|2023-06-02 08:05:00|11361.5|11359.5|11361|11359|11363|11361|11356.5|11354.5|187
1685693400000|2023-06-02 08:10:00|11360.5|11358.5|11358.5|11356.5|11364|11362|11358|11356|119
1685693700000|2023-06-02 08:15:00|11359|11357|11362|11360|11365|11363|11358.5|11356.5|107
1685694000000|2023-06-02 08:20:00|11362.5|11360.5|11364.5|11362.5|11367|11365|11361|11359|172
1685694300000|2023-06-02 08:25:00|11365|11363|11361.5|11359.5|11367|11365|11361.5|11359.5|124
1685694600000|2023-06-02 08:30:00|11362|11360|11362.5|11360.5|11364|11362|11361|11359|124
1685694900000|2023-06-02 08:35:00|11362|11360|11362|11360|11366|11364|11357|11355|243
1685695200000|2023-06-02 08:40:00|11361.5|11359.5|11366.5|11364.5|11367.5|11365.5|11360|11358|105
1685695500000|2023-06-02 08:45:00|11366|11364|11365.5|11363.5|11368.5|11366.5|11363|11361|72
1685695800000|2023-06-02 08:50:00|11366|11364|11369|11367|11369.5|11367.5|11365.5|11363.5|94
1685696100000|2023-06-02 08:55:00|11369.5|11367.5|11371.5|11369.5|11372|11370|11367|11365|81
1685696400000|2023-06-02 09:00:00|11370.5|11368.5|11375|11373|11375.5|11373.5|11369.5|11367.5|148
1685696700000|2023-06-02 09:05:00|11375.5|11373.5|11380|11378|11382|11380|11374|11372|194
1685697000000|2023-06-02 09:10:00|11380.5|11378.5|11385.5|11383.5|11386.5|11384.5|11378|11376|194
1685697300000|2023-06-02 09:15:00|11385|11383|11397|11395|11397|11395|11383|11381|245
1685697600000|2023-06-02 09:20:00|11396.5|11394.5|11390|11388|11397|11395|11388|11386|326
1685697900000|2023-06-02 09:25:00|11388.5|11386.5|11388.5|11386.5|11390|11388|11385|11383|194
1685698200000|2023-06-02 09:30:00|11389|11387|11381.5|11379.5|11391|11389|11379.5|11377.5|415
1685698500000|2023-06-02 09:35:00|11382|11380|11381.5|11379.5|11385|11383|11379.5|11377.5|132
1685698800000|2023-06-02 09:40:00|11382|11380|11382.5|11380.5|11385.5|11383.5|11380.5|11378.5|109
1685699100000|2023-06-02 09:45:00|11382|11380|11380|11378|11383|11381|11378|11376|94
1685699400000|2023-06-02 09:50:00|11379.5|11377.5|11380|11378|11382|11380|11377|11375|95
1685699700000|2023-06-02 09:55:00|11379.5|11377.5|11380|11378|11381|11379|11377.5|11375.5|137
1685700000000|2023-06-02 10:00:00|11379.5|11377.5|11374.5|11372.5|11380|11378|11372.5|11370.5|108
1685700300000|2023-06-02 10:05:00|11375|11373|11381|11379|11383|11381|11375|11373|70
1685700600000|2023-06-02 10:10:00|11381.5|11379.5|11382|11380|11382|11380|11376.5|11374.5|117
1685700900000|2023-06-02 10:15:00|11381.5|11379.5|11382|11380|11383|11381|11379|11377|46
1685701200000|2023-06-02 10:20:00|11382.5|11380.5|11385|11383|11387|11385|11382.5|11380.5|111
1685701500000|2023-06-02 10:25:00|11384.5|11382.5|11383.5|11381.5|11385|11383|11381.5|11379.5|45
1685701800000|2023-06-02 10:30:00|11383|11381|11384.5|11382.5|11386|11384|11380|11378|70
1685702100000|2023-06-02 10:35:00|11384|11382|11387|11385|11389.5|11387.5|11383|11381|71
1685702400000|2023-06-02 10:40:00|11386.5|11384.5|11391|11389|11391|11389|11385|11383|66
1685702700000|2023-06-02 10:45:00|11390.5|11388.5|11396.5|11394.5|11396.5|11394.5|11390.5|11388.5|116
1685703000000|2023-06-02 10:50:00|11397|11395|11392|11390|11397|11395|11392|11390|49
1685703300000|2023-06-02 10:55:00|11392.5|11390.5|11395|11393|11398|11396|11392|11390|67
1685703600000|2023-06-02 11:00:00|11394|11392|11389|11387|11395|11393|11387|11385|128
1685703900000|2023-06-02 11:05:00|11388.5|11386.5|11386|11384|11389|11387|11385|11383|92
1685704200000|2023-06-02 11:10:00|11385.5|11383.5|11383|11381|11385.5|11383.5|11380|11378|108
1685704500000|2023-06-02 11:15:00|11383.5|11381.5|11381|11379|11384|11382|11380|11378|82
1685704800000|2023-06-02 11:20:00|11381.5|11379.5|11384|11382|11384.5|11382.5|11380|11378|52
1685705100000|2023-06-02 11:25:00|11383.5|11381.5|11386.5|11384.5|11388|11386|11382|11380|107
1685705400000|2023-06-02 11:30:00|11386|11384|11388|11386|11388|11386|11382.5|11380.5|111
1685705700000|2023-06-02 11:35:00|11388.5|11386.5|11389|11387|11393.5|11391.5|11388|11386|76
1685706000000|2023-06-02 11:40:00|11388.1|11386.1|11381.1|11379.1|11388.1|11386.1|11380.6|11378.6|74
1685706300000|2023-06-02 11:45:00|11381.6|11379.6|11376.6|11374.6|11381.6|11379.6|11375.6|11373.6|81
1685706600000|2023-06-02 11:50:00|11377.1|11375.1|11375.1|11373.1|11378.1|11376.1|11372.6|11370.6|130
1685706900000|2023-06-02 11:55:00|11375.6|11373.6|11379.1|11377.1|11379.1|11377.1|11373.1|11371.1|86
1685707200000|2023-06-02 12:00:00|11379.6|11377.6|11355.1|11353.1|11385.1|11383.1|11349.1|11347.1|1007
1685707500000|2023-06-02 12:05:00|11355.6|11353.6|11375.6|11373.6|11375.6|11373.6|11355.1|11353.1|241
1685707800000|2023-06-02 12:10:00|11376.1|11374.1|11385.6|11383.6|11388.6|11386.6|11375.6|11373.6|275
1685708100000|2023-06-02 12:15:00|11385.1|11383.1|11379.1|11377.1|11388.1|11386.1|11376.1|11374.1|284
1685708400000|2023-06-02 12:20:00|11378.6|11376.6|11368.1|11366.1|11380.6|11378.6|11364.1|11362.1|394
1685708700000|2023-06-02 12:25:00|11368.6|11366.6|11359.6|11357.6|11368.6|11366.6|11359.6|11357.6|296
1685709000000|2023-06-02 12:30:00|11359.1|11357.1|11380.1|11378.1|11385.1|11383.1|11351.1|11349.1|314
1685709300000|2023-06-02 12:35:00|11381.6|11379.6|11372.1|11370.1|11384.1|11382.1|11369.6|11367.6|203
1685709600000|2023-06-02 12:40:00|11371.6|11369.6|11385.6|11383.6|11387.1|11385.1|11371.6|11369.6|134
1685709900000|2023-06-02 12:45:00|11385.1|11383.1|11387.6|11385.6|11388.1|11386.1|11381.1|11379.1|144
1685710200000|2023-06-02 12:50:00|11388.1|11386.1|11394.1|11392.1|11397.1|11395.1|11384.1|11382.1|262
1685710500000|2023-06-02 12:55:00|11394.6|11392.6|11420.1|11418.1|11420.6|11418.6|11394.6|11392.6|370
1685710800000|2023-06-02 13:00:00|11420.6|11418.6|11419.6|11417.6|11421.1|11419.1|11414.6|11412.6|278
1685711100000|2023-06-02 13:05:00|11420.1|11418.1|11414.6|11412.6|11420.6|11418.6|11413.1|11411.1|223
1685711400000|2023-06-02 13:10:00|11415.1|11413.1|11418.1|11416.1|11423.1|11421.1|11413.6|11411.6|180
1685711700000|2023-06-02 13:15:00|11417.6|11415.6|11416.1|11414.1|11420.1|11418.1|11410.6|11408.6|135
1685712000000|2023-06-02 13:20:00|11416.6|11414.6|11408.1|11406.1|11417.1|11415.1|11408.1|11406.1|172
1685712300000|2023-06-02 13:25:00|11408.6|11406.6|11405.1|11403.1|11414.1|11412.1|11405.1|11403.1|127
1685712600000|2023-06-02 13:30:00|11406.1|11404.1|11426.1|11424.1|11427.1|11425.1|11402.6|11400.6|335
1685712900000|2023-06-02 13:35:00|11426.6|11424.6|11436.1|11434.1|11440.1|11438.1|11426.1|11424.1|305
1685713200000|2023-06-02 13:40:00|11436.6|11434.6|11434.1|11432.1|11441.1|11439.1|11428.6|11426.6|278
1685713500000|2023-06-02 13:45:00|11433.6|11431.6|11438.6|11436.6|11443.1|11441.1|11433.1|11431.1|448
1685713800000|2023-06-02 13:50:00|11439.1|11437.1|11438.6|11436.6|11446.6|11444.6|11435.1|11433.1|379
1685714100000|2023-06-02 13:55:00|11438.1|11436.1|11430.6|11428.6|11445.1|11443.1|11429.1|11427.1|288
1685714400000|2023-06-02 14:00:00|11431.1|11429.1|11431.6|11429.6|11434.1|11432.1|11427.1|11425.1|334
1685714700000|2023-06-02 14:05:00|11432.1|11430.1|11432.6|11430.6|11438.1|11436.1|11429.6|11427.6|261
1685715000000|2023-06-02 14:10:00|11433.1|11431.1|11445.6|11443.6|11446.6|11444.6|11432.6|11430.6|174
1685715300000|2023-06-02 14:15:00|11445.1|11443.1|11442.1|11440.1|11447.1|11445.1|11439.1|11437.1|231
1685715600000|2023-06-02 14:20:00|11442.6|11440.6|11439.1|11437.1|11449.1|11447.1|11437.1|11435.1|363
1685715900000|2023-06-02 14:25:00|11438.6|11436.6|11441.1|11439.1|11442.1|11440.1|11437.1|11435.1|253
1685716200000|2023-06-02 14:30:00|11440.6|11438.6|11438.6|11436.6|11441.1|11439.1|11432.1|11430.1|351
1685716500000|2023-06-02 14:35:00|11438.1|11436.1|11440.6|11438.6|11442.1|11440.1|11437.1|11435.1|171
1685716800000|2023-06-02 14:40:00|11441.1|11439.1|11443.1|11441.1|11444.1|11442.1|11436.6|11434.6|247
1685717100000|2023-06-02 14:45:00|11442.6|11440.6|11445.1|11443.1|11448.1|11446.1|11441.1|11439.1|285
1685717400000|2023-06-02 14:50:00|11444.1|11442.1|11437.1|11435.1|11444.6|11442.6|11435.1|11433.1|313
1685717700000|2023-06-02 14:55:00|11438.1|11436.1|11433.1|11431.1|11438.1|11436.1|11432.1|11430.1|361
1685718000000|2023-06-02 15:00:00|11433.6|11431.6|11442.6|11440.6|11444.1|11442.1|11433.6|11431.6|446
1685718300000|2023-06-02 15:05:00|11442.1|11440.1|11438.1|11436.1|11443.1|11441.1|11436.6|11434.6|386
1685718600000|2023-06-02 15:10:00|11439.1|11437.1|11436.1|11434.1|11441.1|11439.1|11436.1|11434.1|536
1685718900000|2023-06-02 15:15:00|11436.6|11434.6|11442.1|11440.1|11446.1|11444.1|11436.1|11434.1|786
1685719200000|2023-06-02 15:20:00|11443.1|11441.1|11441.1|11439.1|11445.6|11443.6|11440.1|11438.1|384
1685719500000|2023-06-02 15:25:00|11442.1|11440.1|11444.1|11442.1|11449.1|11447.1|11441.6|11439.6|1507
1685719800000|2023-06-02 15:30:00|11445.1|11443.1|11444.1|11442.1|11448.1|11446.1|11441.6|11439.6|1164
1685720100000|2023-06-02 15:35:00|11443.1|11441.1|11438.1|11436.1|11444.1|11442.1|11438.1|11436.1|293
1685720400000|2023-06-02 15:40:00|11438.6|11436.6|11445.6|11443.6|11445.6|11443.6|11437.1|11435.1|133
1685720700000|2023-06-02 15:45:00|11446.1|11444.1|11438.1|11436.1|11446.1|11444.1|11437.6|11435.6|191
1685721000000|2023-06-02 15:50:00|11439.1|11437.1|11442.1|11440.1|11442.1|11440.1|11437.1|11435.1|84
1685721300000|2023-06-02 15:55:00|11441.6|11439.6|11448.1|11446.1|11448.1|11446.1|11441.6|11439.6|53
1685721600000|2023-06-02 16:00:00|11447.6|11445.6|11452.6|11450.6|11452.6|11450.6|11447.6|11445.6|58
1685721900000|2023-06-02 16:05:00|11453.1|11451.1|11455.1|11453.1|11455.6|11453.6|11452.1|11450.1|38
1685722200000|2023-06-02 16:10:00|11455.6|11453.6|11453.6|11451.6|11456.6|11454.6|11452.1|11450.1|109
1685722500000|2023-06-02 16:15:00|11453.1|11451.1|11450.6|11448.6|11453.1|11451.1|11449.1|11447.1|112
1685722800000|2023-06-02 16:20:00|11451.1|11449.1|11455.6|11453.6|11455.6|11453.6|11450.6|11448.6|37
1685723100000|2023-06-02 16:25:00|11456.1|11454.1|11455.1|11453.1|11458.1|11456.1|11454.6|11452.6|27
1685723400000|2023-06-02 16:30:00|11455.6|11453.6|11453.6|11451.6|11455.6|11453.6|11451.6|11449.6|15
1685723700000|2023-06-02 16:35:00|11454.1|11452.1|11454.6|11452.6|11455.6|11453.6|11453.6|11451.6|7
1685724000000|2023-06-02 16:40:00|11454.1|11452.1|11453.6|11451.6|11456.1|11454.1|11452.6|11450.6|17
1685724300000|2023-06-02 16:45:00|11453.1|11451.1|11454.6|11452.6|11458.1|11456.1|11452.1|11450.1|34
1685724600000|2023-06-02 16:50:00|11455.1|11453.1|11459.6|11457.6|11460.1|11458.1|11454.6|11452.6|13
1685724900000|2023-06-02 16:55:00|11460.1|11458.1|11457.6|11455.6|11460.6|11458.6|11457.6|11455.6|17
1685725200000|2023-06-02 17:00:00|11458.1|11456.1|11454.6|11452.6|11458.6|11456.6|11454.6|11452.6|38
1685725500000|2023-06-02 17:05:00|11455.1|11453.1|11457.6|11455.6|11458.6|11456.6|11454.6|11452.6|3
1685725800000|2023-06-02 17:10:00|11458.1|11456.1|11454.6|11452.6|11458.1|11456.1|11453.1|11451.1|3
1685726100000|2023-06-02 17:15:00|11454.1|11452.1|11459.6|11457.6|11460.1|11458.1|11454.1|11452.1|3
1685726400000|2023-06-02 17:20:00|11460.1|11458.1|11460.1|11458.1|11462.6|11460.6|11459.6|11457.6|9
1685726700000|2023-06-02 17:25:00|11460.6|11458.6|11460.6|11458.6|11461.6|11459.6|11458.6|11456.6|0
1685727000000|2023-06-02 17:30:00|11461.1|11459.1|11455.6|11453.6|11461.6|11459.6|11455.6|11453.6|2
1685727300000|2023-06-02 17:35:00|11456.1|11454.1|11456.6|11454.6|11456.6|11454.6|11455.6|11453.6|1
1685727600000|2023-06-02 17:40:00|11457.1|11455.1|11457.1|11455.1|11458.1|11456.1|11454.6|11452.6|8
1685727900000|2023-06-02 17:45:00|11456.6|11454.6|11459.6|11457.6|11459.6|11457.6|11456.1|11454.1|4
1685728200000|2023-06-02 17:50:00|11459.1|11457.1|11459.6|11457.6|11459.6|11457.6|11458.1|11456.1|4
1685728500000|2023-06-02 17:55:00|11460.1|11458.1|11461.6|11459.6|11462.1|11460.1|11459.6|11457.6|1
1685728800000|2023-06-02 18:00:00|11462.1|11460.1|11460.6|11458.6|11462.1|11460.1|11460.1|11458.1|4
1685729100000|2023-06-02 18:05:00|11461.1|11459.1|11456.6|11454.6|11461.1|11459.1|11456.1|11454.1|5
1685729400000|2023-06-02 18:10:00|11457.1|11455.1|11456.6|11454.6|11457.6|11455.6|11455.1|11453.1|6
1685729700000|2023-06-02 18:15:00|11457.1|11455.1|11456.6|11454.6|11458.6|11456.6|11456.1|11454.1|6
1685730000000|2023-06-02 18:20:00|11456.1|11454.1|11460.6|11458.6|11460.6|11458.6|11456.1|11454.1|3
1685730300000|2023-06-02 18:25:00|11460.1|11458.1|11460.6|11458.6|11461.6|11459.6|11460.1|11458.1|4
1685730600000|2023-06-02 18:30:00|11461.1|11459.1|11464.6|11462.6|11464.6|11462.6|11460.6|11458.6|255
1685730900000|2023-06-02 18:35:00|11463.1|11461.1|11464.6|11462.6|11465.6|11463.6|11462.6|11460.6|4
1685731200000|2023-06-02 18:40:00|11465.1|11463.1|11464.6|11462.6|11465.6|11463.6|11464.6|11462.6|2
1685731500000|2023-06-02 18:45:00|11464.1|11462.1|11465.6|11463.6|11467.6|11465.6|11464.1|11462.1|33
1685731800000|2023-06-02 18:50:00|11465.1|11463.1|11465.6|11463.6|11465.6|11463.6|11465.1|11463.1|5
1685732100000|2023-06-02 18:55:00|11466.1|11464.1|11466.6|11464.6|11467.6|11465.6|11466.1|11464.1|3
1685732400000|2023-06-02 19:00:00|11465.1|11463.1|11465.6|11463.6|11465.6|11463.6|11465.1|11463.1|6
1685733000000|2023-06-02 19:10:00|11465.1|11463.1|11470.6|11468.6|11471.6|11469.6|11462.6|11460.6|33
1685733300000|2023-06-02 19:15:00|11471.1|11469.1|11474.6|11472.6|11476.1|11474.1|11471.1|11469.1|35
1685733600000|2023-06-02 19:20:00|11474.1|11472.1|11472.6|11470.6|11474.1|11472.1|11472.1|11470.1|17
1685733900000|2023-06-02 19:25:00|11472.1|11470.1|11467.6|11465.6|11472.1|11470.1|11466.1|11464.1|64
1685734200000|2023-06-02 19:30:00|11468.1|11466.1|11472.1|11470.1|11472.1|11470.1|11468.1|11466.1|5
1685734500000|2023-06-02 19:35:00|11471.1|11469.1|11471.6|11469.6|11471.6|11469.6|11471.1|11469.1|10
1685734800000|2023-06-02 19:40:00|11471.1|11469.1|11471.1|11469.1|11474.1|11472.1|11470.1|11468.1|10
1685735100000|2023-06-02 19:45:00|11470.6|11468.6|11471.6|11469.6|11472.6|11470.6|11468.1|11466.1|6
1685735400000|2023-06-02 19:50:00|11470.6|11468.6|11473.6|11471.6|11473.6|11471.6|11469.6|11467.6|12
1685735700000|2023-06-02 19:55:00|11473.1|11471.1|11468.7|11462.7|11473.1|11471.1|11463.1|11461.1|70
1685736000000|2023-06-02 20:00:00|11471.4|11465.4|11470.5|11464.5|11472.3|11466.3|11469.6|11463.6|0
1685736300000|2023-06-02 20:05:00|11471|11465|11472|11466|11472.3|11466.3|11470.5|11464.5|0
1685736600000|2023-06-02 20:10:00|11471.4|11465.4|11470.5|11464.5|11472.9|11466.9|11469.7|11463.7|0
1685736900000|2023-06-02 20:15:00|11470.3|11464.3|11468.6|11462.6|11471|11465|11468.6|11462.6|0
1685737200000|2023-06-02 20:20:00|11468.8|11462.8|11469.2|11463.2|11469.2|11463.2|11467.7|11461.7|0
1685737500000|2023-06-02 20:25:00|11469.4|11463.4|11470.5|11464.5|11470.5|11464.5|11469.2|11463.2|0
1685737800000|2023-06-02 20:30:00|11471|11465|11469.6|11463.6|11471|11465|11469.6|11463.6|0
1685738100000|2023-06-02 20:35:00|11469.7|11463.7|11467.7|11461.7|11470.1|11464.1|11467.2|11461.2|0
1685738400000|2023-06-02 20:40:00|11468.1|11462.1|11468.1|11462.1|11468.6|11462.6|11467.2|11461.2|0
1685738700000|2023-06-02 20:45:00|11467.7|11461.7|11469.6|11463.6|11470.1|11464.1|11467.7|11461.7|0
1685739000000|2023-06-02 20:50:00|11470.1|11464.1|11472.3|11466.3|11472.3|11466.3|11470.1|11464.1|0
1685739300000|2023-06-02 20:55:00|11472.5|11466.5|11464.2|11458.2|11472.5|11466.5|11464|11458|0
1685916000000|2023-06-04 22:00:00|11459.8|11453.8|11459.3|11453.3|11460.5|11454.5|11458.3|11452.3|0
1685916300000|2023-06-04 22:05:00|11459.1|11453.1|11462.1|11456.1|11462.1|11456.1|11459|11453|0
1685916600000|2023-06-04 22:10:00|11461.7|11455.7|11461.2|11455.2|11461.7|11455.7|11459.9|11453.9|0
1685916900000|2023-06-04 22:15:00|11460.8|11454.8|11464.5|11458.5|11465.4|11459.4|11460.8|11454.8|0
1685917200000|2023-06-04 22:20:00|11464.7|11458.7|11467.8|11461.8|11467.8|11461.8|11464.1|11458.1|0
1685917500000|2023-06-04 22:25:00|11467.3|11461.3|11471.4|11465.4|11471.6|11465.6|11466.9|11460.9|0
1685917800000|2023-06-04 22:30:00|11471|11465|11468.2|11462.2|11471|11465|11467.3|11461.3|0
1685918100000|2023-06-04 22:35:00|11468|11462|11466.9|11460.9|11468.2|11462.2|11466|11460|0
1685918400000|2023-06-04 22:40:00|11467.3|11461.3|11470.1|11464.1|11470.6|11464.6|11467.1|11461.1|0
1685918700000|2023-06-04 22:45:00|11469.7|11463.7|11469.1|11463.1|11470.6|11464.6|11469.1|11463.1|0
1685919000000|2023-06-04 22:50:00|11469.2|11463.2|11470.4|11464.4|11470.7|11464.7|11469.2|11463.2|0
1685919300000|2023-06-04 22:55:00|11470.3|11464.3|11469.8|11463.8|11470.3|11464.3|11468|11462|0
1685919600000|2023-06-04 23:00:00|11469.6|11463.6|11468.9|11462.9|11469.8|11463.8|11468.5|11462.5|0
1685919900000|2023-06-04 23:05:00|11468.5|11462.5|11466.1|11460.1|11468.5|11462.5|11466.1|11460.1|0
1685920200000|2023-06-04 23:10:00|11465.7|11459.7|11462.4|11456.4|11466.1|11460.1|11461.8|11455.8|0
1685920500000|2023-06-04 23:15:00|11462.2|11456.2|11459.1|11453.1|11462.8|11456.8|11459.1|11453.1|0
1685920800000|2023-06-04 23:20:00|11459|11453|11460.9|11454.9|11461.8|11455.8|11458.7|11452.7|0
1685921100000|2023-06-04 23:25:00|11461.5|11455.5|11459.1|11453.1|11461.8|11455.8|11459.1|11453.1|0
1685921400000|2023-06-04 23:30:00|11459|11453|11460.9|11454.9|11460.9|11454.9|11455.9|11449.9|0
1685921700000|2023-06-04 23:35:00|11461.3|11455.3|11457.2|11451.2|11461.5|11455.5|11455.9|11449.9|0
1685922000000|2023-06-04 23:40:00|11457.8|11451.8|11458.7|11452.7|11459.2|11453.2|11457.8|11451.8|0
1685922300000|2023-06-04 23:45:00|11458.1|11452.1|11456.8|11450.8|11458.7|11452.7|11455.9|11449.9|0
1685922600000|2023-06-04 23:50:00|11457.2|11451.2|11459|11453|11459.9|11453.9|11455.9|11449.9|0
1685922900000|2023-06-04 23:55:00|11459.2|11453.2|11458.6|11452.6|11459.5|11453.5|11457.1|11451.1|0
1685923200000|2023-06-05 00:00:00|11458.3|11452.3|11455.6|11449.6|11458.9|11452.9|11455|11449|0
1685923500000|2023-06-05 00:05:00|11456.2|11450.2|11452.8|11446.8|11456.2|11450.2|11452.4|11446.4|0
1685923800000|2023-06-05 00:10:00|11452.6|11446.6|11457.5|11451.5|11457.8|11451.8|11452.4|11446.4|0
1685924100000|2023-06-05 00:15:00|11458|11452|11454.5|11448.5|11458.6|11452.6|11452.2|11446.2|0
1685924400000|2023-06-05 00:20:00|11454.6|11448.6|11460|11454|11460|11454|11454.6|11448.6|0
1685924700000|2023-06-05 00:25:00|11460.1|11454.1|11458.2|11452.2|11460.1|11454.1|11458.2|11452.2|0
1685925000000|2023-06-05 00:30:00|11458.3|11452.3|11460|11454|11460.1|11454.1|11458.2|11452.2|0
1685925300000|2023-06-05 00:35:00|11458.2|11452.2|11461.9|11455.9|11461.9|11455.9|11458.2|11452.2|0
1685925600000|2023-06-05 00:40:00|11463.7|11457.7|11461.9|11455.9|11463.7|11457.7|11461.9|11455.9|0
1685926500000|2023-06-05 00:55:00|11460.1|11454.1|11460|11454|11460.1|11454.1|11458.2|11452.2|0
1685926800000|2023-06-05 01:00:00|11458.2|11452.2|11460.1|11454.1|11460.1|11454.1|11458.2|11452.2|0
1685927100000|2023-06-05 01:05:00|11458.3|11452.3|11458.3|11452.3|11460.1|11454.1|11458.3|11452.3|0
1685927400000|2023-06-05 01:10:00|11460.1|11454.1|11462|11456|11462|11456|11460.1|11454.1|0
1685927700000|2023-06-05 01:15:00|11461.9|11455.9|11456.4|11450.4|11462|11456|11456.4|11450.4|0
1685928000000|2023-06-05 01:20:00|11456.5|11450.5|11454.4|11448.4|11456.5|11450.5|11451|11445|0
1685928300000|2023-06-05 01:25:00|11454.5|11448.5|11452.6|11446.6|11454.5|11448.5|11452.6|11446.6|0
1685928600000|2023-06-05 01:30:00|11450.8|11444.8|11450.7|11444.7|11452.6|11446.6|11450.7|11444.7|0
1685928900000|2023-06-05 01:35:00|11448.9|11442.9|11449|11443|11450.8|11444.8|11447.1|11441.1|0
1685929200000|2023-06-05 01:40:00|11448.9|11442.9|11450.8|11444.8|11450.8|11444.8|11448.9|11442.9|0
1685929500000|2023-06-05 01:45:00|11452.6|11446.6|11456.3|11450.3|11458.1|11452.1|11452.6|11446.6|0
1685929800000|2023-06-05 01:50:00|11458.1|11452.1|11456.2|11450.2|11458.1|11452.1|11455.3|11449.3|0
1685930100000|2023-06-05 01:55:00|11456.3|11450.3|11455.3|11449.3|11458.1|11452.1|11454.4|11448.4|0
1685930400000|2023-06-05 02:00:00|11456.2|11450.2|11456.2|11450.2|11458|11452|11454.4|11448.4|0
1685930700000|2023-06-05 02:05:00|11458|11452|11458.2|11452.2|11458.2|11452.2|11456.2|11450.2|0
1685931000000|2023-06-05 02:10:00|11456.4|11450.4|11458.2|11452.2|11458.2|11452.2|11456.4|11450.4|0
1685931300000|2023-06-05 02:15:00|11460|11454|11460.1|11454.1|11460.1|11454.1|11458.2|11452.2|0
1685931600000|2023-06-05 02:20:00|11460|11454|11460.1|11454.1|11460.1|11454.1|11458.2|11452.2|0
1685931900000|2023-06-05 02:25:00|11460|11454|11460|11454|11460.1|11454.1|11458.2|11452.2|0
1685932200000|2023-06-05 02:30:00|11458.2|11452.2|11460.1|11454.1|11461.9|11455.9|11458.2|11452.2|0
1685932500000|2023-06-05 02:35:00|11460|11454|11458.3|11452.3|11460.1|11454.1|11458.2|11452.2|0
1685932800000|2023-06-05 02:40:00|11459.2|11453.2|11458.2|11452.2|11460.1|11454.1|11458.2|11452.2|0
1685933100000|2023-06-05 02:45:00|11459.1|11453.1|11460.1|11454.1|11460.1|11454.1|11459.1|11453.1|0
1685933400000|2023-06-05 02:50:00|11460|11454|11461.9|11455.9|11461.9|11455.9|11460|11454|0
1685933700000|2023-06-05 02:55:00|11460.1|11454.1|11460.1|11454.1|11460.1|11454.1|11460.1|11454.1|0
1685934000000|2023-06-05 03:00:00|11461.9|11455.9|11461.9|11455.9|11461.9|11455.9|11461.9|11455.9|0
1685934300000|2023-06-05 03:05:00|11460.1|11454.1|11461.9|11455.9|11461.9|11455.9|11460.1|11454.1|0
1685934600000|2023-06-05 03:10:00|11460.1|11454.1|11460.1|11454.1|11460.1|11454.1|11460.1|11454.1|0
1685934900000|2023-06-05 03:15:00|11461|11455|11460.1|11454.1|11462|11456|11460.1|11454.1|0
1685935200000|2023-06-05 03:20:00|11460.2|11454.2|11462|11456|11462|11456|11460.1|11454.1|0
1685935500000|2023-06-05 03:25:00|11461.1|11455.1|11460.1|11454.1|11462|11456|11460.1|11454.1|0
1685935800000|2023-06-05 03:30:00|11459.7|11453.7|11459.7|11453.7|11459.8|11453.8|11457.9|11451.9|0
1685936100000|2023-06-05 03:35:00|11459.8|11453.8|11457.9|11451.9|11459.8|11453.8|11457.9|11451.9|0
1685936400000|2023-06-05 03:40:00|11456.1|11450.1|11456|11450|11457.9|11451.9|11456|11450|0
1685936700000|2023-06-05 03:45:00|11456.5|11450.5|11456.4|11450.4|11458.3|11452.3|11456.4|11450.4|0
1685937000000|2023-06-05 03:50:00|11456.5|11450.5|11456.4|11450.4|11458.3|11452.3|11456.4|11450.4|0
1685937300000|2023-06-05 03:55:00|11456.5|11450.5|11456.5|11450.5|11456.5|11450.5|11456.4|11450.4|0
1685937900000|2023-06-05 04:05:00|11456.4|11450.4|11456.5|11450.5|11456.5|11450.5|11456.4|11450.4|0
1685938200000|2023-06-05 04:10:00|11456.4|11450.4|11454.7|11448.7|11456.4|11450.4|11454.6|11448.6|0
1685938500000|2023-06-05 04:15:00|11454.6|11448.6|11454.7|11448.7|11454.7|11448.7|11454.6|11448.6|0
1685938800000|2023-06-05 04:20:00|11452.9|11446.9|11452.9|11446.9|11452.9|11446.9|11452.8|11446.8|0
1685939100000|2023-06-05 04:25:00|11452.8|11446.8|11452.8|11446.8|11452.8|11446.8|11452.8|11446.8|0
1685939400000|2023-06-05 04:30:00|11451|11445|11449.2|11443.2|11451|11445|11449.2|11443.2|0
1685939700000|2023-06-05 04:35:00|11449.9|11443.9|11449.8|11443.8|11453.5|11447.5|11449.8|11443.8|0
1685940000000|2023-06-05 04:40:00|11449.9|11443.9|11451.6|11445.6|11451.6|11445.6|11449.8|11443.8|0
1685940300000|2023-06-05 04:45:00|11451.7|11445.7|11451.6|11445.6|11451.7|11445.7|11451.6|11445.6|0
1685940600000|2023-06-05 04:50:00|11451.7|11445.7|11451.7|11445.7|11453.5|11447.5|11451.6|11445.6|0
1685940900000|2023-06-05 04:55:00|11452|11446|11450.9|11444.9|11452.7|11446.7|11450.9|11444.9|0
1685941200000|2023-06-05 05:00:00|11450.8|11444.8|11450.8|11444.8|11452.6|11446.6|11450.8|11444.8|0
1685941500000|2023-06-05 05:05:00|11450.9|11444.9|11452.7|11446.7|11452.7|11446.7|11450.9|11444.9|0
1685941800000|2023-06-05 05:10:00|11450.9|11444.9|11452.7|11446.7|11452.7|11446.7|11450.8|11444.8|0
1685942100000|2023-06-05 05:15:00|11452.6|11446.6|11452.6|11446.6|11452.7|11446.7|11452.6|11446.6|0
1685942400000|2023-06-05 05:20:00|11452.7|11446.7|11449|11443|11452.7|11446.7|11447.2|11441.2|0
1685942700000|2023-06-05 05:25:00|11447.2|11441.2|11449|11443|11449|11443|11447.2|11441.2|0
1685943000000|2023-06-05 05:30:00|11450.8|11444.8|11450.9|11444.9|11450.9|11444.9|11450.8|11444.8|0
1685943300000|2023-06-05 05:35:00|11450.8|11444.8|11456.3|11450.3|11456.4|11450.4|11450.8|11444.8|0
1685943600000|2023-06-05 05:40:00|11454.6|11448.6|11454.6|11448.6|11458.2|11452.2|11454.5|11448.5|0
1685943900000|2023-06-05 05:45:00|11452.3|11446.3|11454.2|11448.2|11454.2|11448.2|11450.5|11444.5|0
1685944200000|2023-06-05 05:50:00|11452.4|11446.4|11452.3|11446.3|11454.2|11448.2|11452.3|11446.3|0
1685944500000|2023-06-05 05:55:00|11450.5|11444.5|11450.6|11444.6|11452.3|11446.3|11450.5|11444.5|0
1685944800000|2023-06-05 06:00:00|11450.6|11448.6|11462.6|11460.6|11466.1|11464.1|11449.6|11447.6|79
1685945100000|2023-06-05 06:05:00|11462.1|11460.1|11471.6|11469.6|11472.6|11470.6|11462.1|11460.1|41
1685945400000|2023-06-05 06:10:00|11470.6|11468.6|11469.6|11467.6|11473.1|11471.1|11469.6|11467.6|28
1685945700000|2023-06-05 06:15:00|11469.1|11467.1|11474.6|11472.6|11474.6|11472.6|11468.6|11466.6|23
1685946000000|2023-06-05 06:20:00|11475.1|11473.1|11477.6|11475.6|11479.6|11477.6|11475.1|11473.1|16
1685946300000|2023-06-05 06:25:00|11478.1|11476.1|11475.6|11473.6|11478.1|11476.1|11475.6|11473.6|15
1685946600000|2023-06-05 06:30:00|11475.1|11473.1|11471.1|11469.1|11475.1|11473.1|11471.1|11469.1|36
1685946900000|2023-06-05 06:35:00|11470.6|11468.6|11472.1|11470.1|11472.1|11470.1|11470.6|11468.6|13
1685947200000|2023-06-05 06:40:00|11471.1|11469.1|11471.6|11469.6|11472.6|11470.6|11471.1|11469.1|24
1685947500000|2023-06-05 06:45:00|11470.6|11468.6|11468.6|11466.6|11471.1|11469.1|11468.1|11466.1|22
1685947800000|2023-06-05 06:50:00|11469.1|11467.1|11475.1|11473.1|11475.1|11473.1|11467.1|11465.1|37
1685948100000|2023-06-05 06:55:00|11475.6|11473.6|11480.6|11478.6|11481.6|11479.6|11470.6|11468.6|145
1685948400000|2023-06-05 07:00:00|11480.1|11478.1|11453.6|11451.6|11482.6|11480.6|11451.1|11449.1|713
1685948700000|2023-06-05 07:05:00|11453.1|11451.1|11461.6|11459.6|11465.6|11463.6|11453.1|11451.1|378
1685949000000|2023-06-05 07:10:00|11462.1|11460.1|11468.6|11466.6|11471.6|11469.6|11459.6|11457.6|388
1685949300000|2023-06-05 07:15:00|11468.1|11466.1|11470.6|11468.6|11471.6|11469.6|11457.1|11455.1|193
1685949600000|2023-06-05 07:20:00|11470.1|11468.1|11465.6|11463.6|11470.6|11468.6|11462.6|11460.6|148
1685949900000|2023-06-05 07:25:00|11465.1|11463.1|11478.6|11476.6|11483.6|11481.6|11465.1|11463.1|273
1685950200000|2023-06-05 07:30:00|11478.1|11476.1|11484.1|11482.1|11486.1|11484.1|11473.6|11471.6|207
1685950500000|2023-06-05 07:35:00|11483.6|11481.6|11484.1|11482.1|11490.1|11488.1|11482.1|11480.1|320
1685950800000|2023-06-05 07:40:00|11483.9|11481.9|11476.9|11474.9|11483.9|11481.9|11469.9|11467.9|157
1685951100000|2023-06-05 07:45:00|11476.4|11474.4|11474.9|11472.9|11481.4|11479.4|11472.9|11470.9|242
1685951400000|2023-06-05 07:50:00|11473.9|11471.9|11463.9|11461.9|11477.4|11475.4|11461.9|11459.9|191
1685951700000|2023-06-05 07:55:00|11463.4|11461.4|11466.4|11464.4|11467.9|11465.9|11462.9|11460.9|140
1685952000000|2023-06-05 08:00:00|11466.9|11464.9|11473.9|11471.9|11477.9|11475.9|11465.9|11463.9|104
1685952300000|2023-06-05 08:05:00|11473.4|11471.4|11470.9|11468.9|11475.4|11473.4|11469.9|11467.9|124
1685952600000|2023-06-05 08:10:00|11470.4|11468.4|11464.9|11462.9|11471.4|11469.4|11463.9|11461.9|119
1685952900000|2023-06-05 08:15:00|11463.9|11461.9|11470.9|11468.9|11470.9|11468.9|11460.9|11458.9|155
1685953200000|2023-06-05 08:20:00|11471.4|11469.4|11479.4|11477.4|11479.9|11477.9|11466.9|11464.9|101
1685953500000|2023-06-05 08:25:00|11479.9|11477.9|11471.4|11469.4|11480.9|11478.9|11470.4|11468.4|119
1685953800000|2023-06-05 08:30:00|11470.9|11468.9|11476.9|11474.9|11480.9|11478.9|11470.9|11468.9|114
1685954100000|2023-06-05 08:35:00|11477.9|11475.9|11477.4|11475.4|11480.9|11478.9|11473.9|11471.9|137
1685954400000|2023-06-05 08:40:00|11476.9|11474.9|11475.4|11473.4|11479.4|11477.4|11473.9|11471.9|77
1685954700000|2023-06-05 08:45:00|11474.9|11472.9|11477.4|11475.4|11479.4|11477.4|11469.4|11467.4|323
1685955000000|2023-06-05 08:50:00|11477.9|11475.9|11475.4|11473.4|11481.4|11479.4|11474.9|11472.9|79
1685955300000|2023-06-05 08:55:00|11475.9|11473.9|11479.9|11477.9|11482.9|11480.9|11475.9|11473.9|261
1685955600000|2023-06-05 09:00:00|11478.9|11476.9|11478.9|11476.9|11481.9|11479.9|11476.9|11474.9|117
1685955900000|2023-06-05 09:05:00|11479.4|11477.4|11476.9|11474.9|11480.9|11478.9|11472.4|11470.4|149
1685956200000|2023-06-05 09:10:00|11476.4|11474.4|11477.9|11475.9|11481.9|11479.9|11474.9|11472.9|3601
1685956500000|2023-06-05 09:15:00|11476.4|11474.4|11475.9|11473.9|11476.9|11474.9|11471.9|11469.9|143
1685956800000|2023-06-05 09:20:00|11476.4|11474.4|11473.9|11471.9|11477.9|11475.9|11473.9|11471.9|179
1685957100000|2023-06-05 09:25:00|11473.4|11471.4|11469.4|11467.4|11473.9|11471.9|11466.9|11464.9|80
1685957400000|2023-06-05 09:30:00|11468.9|11466.9|11470.4|11468.4|11471.4|11469.4|11466.9|11464.9|81
1685957700000|2023-06-05 09:35:00|11469.9|11467.9|11460.4|11458.4|11469.9|11467.9|11459.9|11457.9|71
1685958000000|2023-06-05 09:40:00|11460.9|11458.9|11465.9|11463.9|11466.9|11464.9|11460.4|11458.4|73
1685958300000|2023-06-05 09:45:00|11466.4|11464.4|11470.9|11468.9|11472.9|11470.9|11465.9|11463.9|64
1685958600000|2023-06-05 09:50:00|11471.4|11469.4|11465.9|11463.9|11472.4|11470.4|11465.9|11463.9|96
1685958900000|2023-06-05 09:55:00|11463.9|11461.9|11461.9|11459.9|11463.9|11461.9|11459.9|11457.9|98
1685959200000|2023-06-05 10:00:00|11461.4|11459.4|11467.4|11465.4|11467.9|11465.9|11461.4|11459.4|120
1685959500000|2023-06-05 10:05:00|11466.9|11464.9|11466.4|11464.4|11469.4|11467.4|11463.9|11461.9|180
1685959800000|2023-06-05 10:10:00|11465.9|11463.9|11467.9|11465.9|11468.4|11466.4|11465.4|11463.4|155
1685960100000|2023-06-05 10:15:00|11467.4|11465.4|11461.4|11459.4|11468.9|11466.9|11460.4|11458.4|188
1685960400000|2023-06-05 10:20:00|11461.9|11459.9|11458.9|11456.9|11463.9|11461.9|11456.9|11454.9|168
1685960700000|2023-06-05 10:25:00|11459.4|11457.4|11460.4|11458.4|11461.9|11459.9|11459.4|11457.4|63
1685961000000|2023-06-05 10:30:00|11460.9|11458.9|11459.9|11457.9|11462.9|11460.9|11458.9|11456.9|84
1685961300000|2023-06-05 10:35:00|11460.4|11458.4|11459.4|11457.4|11461.4|11459.4|11457.4|11455.4|98
1685961600000|2023-06-05 10:40:00|11458.9|11456.9|11461.4|11459.4|11461.9|11459.9|11456.9|11454.9|61
1685961900000|2023-06-05 10:45:00|11461.9|11459.9|11463.9|11461.9|11465.9|11463.9|11461.4|11459.4|95
1685962200000|2023-06-05 10:50:00|11464.4|11462.4|11464.4|11462.4|11466.9|11464.9|11462.9|11460.9|70
1685962500000|2023-06-05 10:55:00|11463.9|11461.9|11463.4|11461.4|11464.9|11462.9|11461.9|11459.9|126
1685962800000|2023-06-05 11:00:00|11462.9|11460.9|11465.9|11463.9|11465.9|11463.9|11461.9|11459.9|49
1685963100000|2023-06-05 11:05:00|11465.4|11463.4|11461.4|11459.4|11465.9|11463.9|11460.9|11458.9|183
1685963400000|2023-06-05 11:10:00|11460.9|11458.9|11462.4|11460.4|11464.9|11462.9|11460.9|11458.9|100
1685963700000|2023-06-05 11:15:00|11461.9|11459.9|11465.9|11463.9|11465.9|11463.9|11461.9|11459.9|63
1685964000000|2023-06-05 11:20:00|11466.4|11464.4|11464.9|11462.9|11466.9|11464.9|11464.9|11462.9|43
1685964300000|2023-06-05 11:25:00|11465.4|11463.4|11461.9|11459.9|11465.9|11463.9|11459.9|11457.9|55
1685964600000|2023-06-05 11:30:00|11461.4|11459.4|11458.4|11456.4|11463.4|11461.4|11457.9|11455.9|41
1685964900000|2023-06-05 11:35:00|11458.9|11456.9|11457.9|11455.9|11459.9|11457.9|11456.9|11454.9|51
1685965200000|2023-06-05 11:40:00|11458.4|11456.4|11457.9|11455.9|11458.4|11456.4|11453.4|11451.4|80
1685965500000|2023-06-05 11:45:00|11457.4|11455.4|11469.9|11467.9|11470.4|11468.4|11457.4|11455.4|128
1685965800000|2023-06-05 11:50:00|11469.4|11467.4|11462.4|11460.4|11470.4|11468.4|11462.4|11460.4|136
1685966100000|2023-06-05 11:55:00|11462.9|11460.9|11463.4|11461.4|11466.4|11464.4|11462.4|11460.4|64
1685966400000|2023-06-05 12:00:00|11462.9|11460.9|11465.9|11463.9|11466.4|11464.4|11462.4|11460.4|100
1685966700000|2023-06-05 12:05:00|11466.4|11464.4|11466.4|11464.4|11470.4|11468.4|11465.4|11463.4|209
1685967000000|2023-06-05 12:10:00|11465.4|11463.4|11468.4|11466.4|11470.9|11468.9|11464.4|11462.4|124
1685967300000|2023-06-05 12:15:00|11468.9|11466.9|11463.4|11461.4|11468.9|11466.9|11461.4|11459.4|149
1685967600000|2023-06-05 12:20:00|11463.9|11461.9|11467.4|11465.4|11468.4|11466.4|11463.4|11461.4|2068
1685967900000|2023-06-05 12:25:00|11467.9|11465.9|11470.4|11468.4|11470.4|11468.4|11465.9|11463.9|625
1685968200000|2023-06-05 12:30:00|11469.9|11467.9|11469.9|11467.9|11471.4|11469.4|11466.4|11464.4|137
1685968500000|2023-06-05 12:35:00|11469.4|11467.4|11469.4|11467.4|11472.4|11470.4|11468.4|11466.4|121
1685968800000|2023-06-05 12:40:00|11469.9|11467.9|11473.4|11471.4|11473.9|11471.9|11469.4|11467.4|128
1685969100000|2023-06-05 12:45:00|11472.4|11470.4|11480.4|11478.4|11480.4|11478.4|11472.4|11470.4|102
1685969400000|2023-06-05 12:50:00|11481.4|11479.4|11476.9|11474.9|11481.4|11479.4|11473.4|11471.4|122
1685969700000|2023-06-05 12:55:00|11476.4|11474.4|11472.9|11470.9|11477.4|11475.4|11471.9|11469.9|102
1685970000000|2023-06-05 13:00:00|11473.4|11471.4|11475.9|11473.9|11480.9|11478.9|11473.4|11471.4|156
1685970300000|2023-06-05 13:05:00|11475.4|11473.4|11472.4|11470.4|11476.4|11474.4|11471.4|11469.4|173
1685970600000|2023-06-05 13:10:00|11472.9|11470.9|11467.4|11465.4|11472.9|11470.9|11467.4|11465.4|224
1685970900000|2023-06-05 13:15:00|11467.9|11465.9|11469.4|11467.4|11470.4|11468.4|11466.4|11464.4|125
1685971200000|2023-06-05 13:20:00|11470.4|11468.4|11464.9|11462.9|11470.4|11468.4|11463.4|11461.4|159
1685971500000|2023-06-05 13:25:00|11465.4|11463.4|11462.4|11460.4|11466.4|11464.4|11461.4|11459.4|211
1685971800000|2023-06-05 13:30:00|11461.9|11459.9|11460.9|11458.9|11462.9|11460.9|11456.9|11454.9|322
1685972100000|2023-06-05 13:35:00|11460.4|11458.4|11458.9|11456.9|11463.4|11461.4|11458.4|11456.4|223
1685972400000|2023-06-05 13:40:00|11458.4|11456.4|11461.4|11459.4|11462.4|11460.4|11455.9|11453.9|182
1685972700000|2023-06-05 13:45:00|11461.9|11459.9|11464.4|11462.4|11465.4|11463.4|11457.4|11455.4|243
1685973000000|2023-06-05 13:50:00|11464.9|11462.9|11459.4|11457.4|11464.9|11462.9|11459.4|11457.4|356
1685973300000|2023-06-05 13:55:00|11459.9|11457.9|11452.9|11450.9|11459.9|11457.9|11452.9|11450.9|260
1685973600000|2023-06-05 14:00:00|11453.4|11451.4|11446.4|11444.4|11462.4|11460.4|11443.4|11441.4|580
1685973900000|2023-06-05 14:05:00|11445.9|11443.9|11441.9|11439.9|11447.4|11445.4|11436.4|11434.4|539
1685974200000|2023-06-05 14:10:00|11441.7|11439.7|11423.2|11421.2|11442.2|11440.2|11420.7|11418.7|722
1685974500000|2023-06-05 14:15:00|11423.7|11421.7|11418.2|11416.2|11426.7|11424.7|11416.7|11414.7|303
1685974800000|2023-06-05 14:20:00|11417.2|11415.2|11427.2|11425.2|11428.2|11426.2|11415.7|11413.7|355
1685975100000|2023-06-05 14:25:00|11426.7|11424.7|11417.7|11415.7|11428.2|11426.2|11417.2|11415.2|488
1685975400000|2023-06-05 14:30:00|11418.2|11416.2|11426.7|11424.7|11427.2|11425.2|11415.2|11413.2|468
1685975700000|2023-06-05 14:35:00|11426.2|11424.2|11421.2|11419.2|11426.2|11424.2|11419.7|11417.7|326
1685976000000|2023-06-05 14:40:00|11420.2|11418.2|11425.2|11423.2|11427.2|11425.2|11420.2|11418.2|241
1685976300000|2023-06-05 14:45:00|11425.7|11423.7|11427.2|11425.2|11429.7|11427.7|11424.2|11422.2|200
1685976600000|2023-06-05 14:50:00|11426.7|11424.7|11423.7|11421.7|11427.2|11425.2|11422.2|11420.2|240
1685976900000|2023-06-05 14:55:00|11424.2|11422.2|11417.2|11415.2|11427.2|11425.2|11415.2|11413.2|233
1685977200000|2023-06-05 15:00:00|11418.2|11416.2|11423.2|11421.2|11428.2|11426.2|11416.7|11414.7|385
1685977500000|2023-06-05 15:05:00|11423.7|11421.7|11420.2|11418.2|11423.7|11421.7|11415.7|11413.7|255
1685977800000|2023-06-05 15:10:00|11419.7|11417.7|11414.7|11412.7|11420.2|11418.2|11412.7|11410.7|228
1685978100000|2023-06-05 15:15:00|11415.2|11413.2|11414.2|11412.2|11417.2|11415.2|11413.2|11411.2|313
1685978400000|2023-06-05 15:20:00|11415.2|11413.2|11412.2|11410.2|11415.2|11413.2|11410.7|11408.7|258
1685978700000|2023-06-05 15:25:00|11411.7|11409.7|11416.2|11414.2|11418.2|11416.2|11411.2|11409.2|585
1685979000000|2023-06-05 15:30:00|11417.2|11415.2|11417.2|11415.2|11419.2|11417.2|11414.2|11412.2|561
1685979300000|2023-06-05 15:35:00|11416.7|11414.7|11420.7|11418.7|11420.7|11418.7|11413.2|11411.2|285
1685979600000|2023-06-05 15:40:00|11421.2|11419.2|11418.2|11416.2|11421.7|11419.7|11416.2|11414.2|94
1685979900000|2023-06-05 15:45:00|11418.7|11416.7|11418.2|11416.2|11419.2|11417.2|11416.2|11414.2|29
1685980200000|2023-06-05 15:50:00|11417.7|11415.7|11417.7|11415.7|11420.7|11418.7|11417.2|11415.2|36
1685980500000|2023-06-05 15:55:00|11418.2|11416.2|11418.2|11416.2|11420.2|11418.2|11416.7|11414.7|44
1685980800000|2023-06-05 16:00:00|11417.7|11415.7|11411.7|11409.7|11419.2|11417.2|11411.2|11409.2|24
1685981100000|2023-06-05 16:05:00|11412.2|11410.2|11414.7|11412.7|11414.7|11412.7|11412.2|11410.2|46
1685981400000|2023-06-05 16:10:00|11415.2|11413.2|11415.2|11413.2|11415.7|11413.7|11412.7|11410.7|44
1685981700000|2023-06-05 16:15:00|11414.7|11412.7|11414.7|11412.7|11415.7|11413.7|11413.2|11411.2|20
1685982000000|2023-06-05 16:20:00|11415.2|11413.2|11413.7|11411.7|11415.2|11413.2|11412.2|11410.2|25
1685982300000|2023-06-05 16:25:00|11413.2|11411.2|11414.2|11412.2|11414.7|11412.7|11412.7|11410.7|5
1685982600000|2023-06-05 16:30:00|11414.7|11412.7|11413.2|11411.2|11415.2|11413.2|11412.7|11410.7|12
1685982900000|2023-06-05 16:35:00|11412.7|11410.7|11411.2|11409.2|11413.7|11411.7|11411.2|11409.2|21
1685983200000|2023-06-05 16:40:00|11409.7|11407.7|11412.2|11410.2|11412.7|11410.7|11409.7|11407.7|14
1685983500000|2023-06-05 16:45:00|11412.7|11410.7|11411.7|11409.7|11413.7|11411.7|11411.2|11409.2|3
1685983800000|2023-06-05 16:50:00|11412.2|11410.2|11409.7|11407.7|11414.2|11412.2|11409.2|11407.2|22
1685984100000|2023-06-05 16:55:00|11410.2|11408.2|11410.7|11408.7|11411.2|11409.2|11407.7|11405.7|30
1685984400000|2023-06-05 17:00:00|11411.2|11409.2|11410.2|11408.2|11411.2|11409.2|11408.7|11406.7|18
1685984700000|2023-06-05 17:05:00|11410.7|11408.7|11412.2|11410.2|11412.2|11410.2|11409.7|11407.7|24
1685985000000|2023-06-05 17:10:00|11411.7|11409.7|11409.7|11407.7|11412.2|11410.2|11408.7|11406.7|37
1685985300000|2023-06-05 17:15:00|11409.2|11407.2|11407.7|11405.7|11409.7|11407.7|11406.2|11404.2|9
1685985600000|2023-06-05 17:20:00|11407.2|11405.2|11406.7|11404.7|11407.7|11405.7|11404.7|11402.7|2
1685985900000|2023-06-05 17:25:00|11406.2|11404.2|11401.2|11399.2|11406.7|11404.7|11399.2|11397.2|36
1685986200000|2023-06-05 17:30:00|11401.7|11399.7|11397.7|11395.7|11401.7|11399.7|11395.7|11393.7|6
1685986500000|2023-06-05 17:35:00|11396.7|11394.7|11397.2|11395.2|11397.7|11395.7|11393.7|11391.7|0
1685986800000|2023-06-05 17:40:00|11396.7|11394.7|11398.2|11396.2|11399.7|11397.7|11396.7|11394.7|5
1685987100000|2023-06-05 17:45:00|11398.7|11396.7|11401.7|11399.7|11401.7|11399.7|11398.2|11396.2|2
1685987400000|2023-06-05 17:50:00|11401.2|11399.2|11399.7|11397.7|11401.2|11399.2|11399.7|11397.7|1
1685987700000|2023-06-05 17:55:00|11399.2|11397.2|11402.2|11400.2|11402.7|11400.7|11398.7|11396.7|2
1685988000000|2023-06-05 18:00:00|11401.7|11399.7|11402.2|11400.2|11402.7|11400.7|11401.7|11399.7|0
1685988300000|2023-06-05 18:05:00|11401.7|11399.7|11397.7|11395.7|11402.2|11400.2|11395.7|11393.7|7
1685988600000|2023-06-05 18:10:00|11398.2|11396.2|11397.7|11395.7|11400.7|11398.7|11396.7|11394.7|20
1685988900000|2023-06-05 18:15:00|11397.2|11395.2|11399.7|11397.7|11400.7|11398.7|11396.7|11394.7|1
1685989200000|2023-06-05 18:20:00|11400.2|11398.2|11401.2|11399.2|11402.2|11400.2|11399.7|11397.7|1
1685989500000|2023-06-05 18:25:00|11400.7|11398.7|11399.7|11397.7|11401.2|11399.2|11395.7|11393.7|8
1685989800000|2023-06-05 18:30:00|11400.7|11398.7|11383.7|11381.7|11400.7|11398.7|11380.7|11378.7|37
1685990100000|2023-06-05 18:35:00|11384.2|11382.2|11381.7|11379.7|11389.7|11387.7|11381.7|11379.7|21
1685990400000|2023-06-05 18:40:00|11382.2|11380.2|11384.7|11382.7|11386.2|11384.2|11382.2|11380.2|18
1685990700000|2023-06-05 18:45:00|11384.2|11382.2|11383.7|11381.7|11384.2|11382.2|11380.7|11378.7|13
1685991000000|2023-06-05 18:50:00|11383.2|11381.2|11389.2|11387.2|11389.7|11387.7|11380.7|11378.7|47
1685991300000|2023-06-05 18:55:00|11389.7|11387.7|11392.7|11390.7|11393.2|11391.2|11389.2|11387.2|22
1685991600000|2023-06-05 19:00:00|11393.2|11391.2|11386.7|11384.7|11395.7|11393.7|11385.7|11383.7|52
1685991900000|2023-06-05 19:05:00|11386.2|11384.2|11387.7|11385.7|11392.7|11390.7|11386.2|11384.2|12
1685992200000|2023-06-05 19:10:00|11388.2|11386.2|11396.7|11394.7|11397.2|11395.2|11387.7|11385.7|9
1685992500000|2023-06-05 19:15:00|11397.2|11395.2|11394.7|11392.7|11397.2|11395.2|11393.7|11391.7|16
1685992800000|2023-06-05 19:20:00|11395.2|11393.2|11395.2|11393.2|11395.7|11393.7|11393.7|11391.7|6
1685993100000|2023-06-05 19:25:00|11394.7|11392.7|11395.2|11393.2|11395.7|11393.7|11392.7|11390.7|39
1685993400000|2023-06-05 19:30:00|11394.7|11392.7|11394.7|11392.7|11396.7|11394.7|11394.2|11392.2|4
1685993700000|2023-06-05 19:35:00|11395.2|11393.2|11395.7|11393.7|11395.7|11393.7|11392.7|11390.7|4
1685994000000|2023-06-05 19:40:00|11396.2|11394.2|11397.2|11395.2|11397.7|11395.7|11396.2|11394.2|4
1685994300000|2023-06-05 19:45:00|11396.7|11394.7|11397.2|11395.2|11397.7|11395.7|11395.2|11393.2|6
1685994600000|2023-06-05 19:50:00|11399.2|11397.2|11396.2|11394.2|11399.2|11397.2|11394.7|11392.7|28
1685994900000|2023-06-05 19:55:00|11398.7|11396.7|11394.6|11388.6|11399.7|11397.7|11392.2|11388.6|49
1685995200000|2023-06-05 20:00:00|11392.8|11386.8|11392.8|11386.8|11395.6|11389.6|11391.3|11385.3|0
1685995500000|2023-06-05 20:05:00|11392.3|11386.3|11392.8|11386.8|11393|11387|11391.3|11385.3|0
1685995800000|2023-06-05 20:10:00|11392.6|11386.6|11394.1|11388.1|11394.1|11388.1|11391.9|11385.9|0
1685996100000|2023-06-05 20:15:00|11394.7|11388.7|11395.2|11389.2|11395.6|11389.6|11394.1|11388.1|0
1685996400000|2023-06-05 20:20:00|11394.7|11388.7|11393.7|11387.7|11396.5|11390.5|11392.6|11386.6|0
1685996700000|2023-06-05 20:25:00|11393.8|11387.8|11394.1|11388.1|11394.7|11388.7|11393|11387|0
1685997000000|2023-06-05 20:30:00|11394.7|11388.7|11394.7|11388.7|11394.7|11388.7|11393.7|11387.7|0
1685997300000|2023-06-05 20:35:00|11394.5|11388.5|11395.6|11389.6|11395.6|11389.6|11394.1|11388.1|0
1685997600000|2023-06-05 20:40:00|11395.2|11389.2|11396.5|11390.5|11396.5|11390.5|11394.7|11388.7|0
1685997900000|2023-06-05 20:45:00|11396.3|11390.3|11397.1|11391.1|11397.5|11391.5|11396.2|11390.2|0
1685998200000|2023-06-05 20:50:00|11396.5|11390.5|11396.2|11390.2|11396.5|11390.5|11394.1|11388.1|0
1685998500000|2023-06-05 20:55:00|11395.8|11389.8|11391.3|11385.3|11396.5|11390.5|11390.8|11384.8|0
1685998800000|2023-06-05 21:00:00|11391|11385|11392.6|11386.6|11392.6|11386.6|11391|11385|0
1685999100000|2023-06-05 21:05:00|11392.8|11386.8|11392.8|11386.8|11393.4|11387.4|11392.3|11386.3|0
1685999400000|2023-06-05 21:10:00|11392.4|11386.4|11393|11387|11393.6|11387.6|11392.4|11386.4|0
1685999700000|2023-06-05 21:15:00|11392.8|11386.8|11393.2|11387.2|11393.7|11387.7|11392.8|11386.8|0
1686000000000|2023-06-05 21:20:00|11393.6|11387.6|11393.4|11387.4|11394.5|11388.5|11393.2|11387.2|0
1686000300000|2023-06-05 21:25:00|11393.2|11387.2|11393|11387|11393.2|11387.2|11393|11387|0
1686000600000|2023-06-05 21:30:00|11393.2|11387.2|11393.2|11387.2|11393.2|11387.2|11393.2|11387.2|0
1686000900000|2023-06-05 21:35:00|11393|11387|11393.2|11387.2|11393.6|11387.6|11393|11387|0
1686001500000|2023-06-05 21:45:00|11393|11387|11393|11387|11393|11387|11393|11387|0
1686001800000|2023-06-05 21:50:00|11392.8|11386.8|11393.2|11387.2|11393.2|11387.2|11392.8|11386.8|0
1686002100000|2023-06-05 21:55:00|11393|11387|11392.4|11386.4|11393|11387|11392.4|11386.4|0
1686002400000|2023-06-05 22:00:00|11392.3|11386.3|11390|11384|11392.3|11386.3|11387.2|11381.2|0
1686002700000|2023-06-05 22:05:00|11390.2|11384.2|11388.5|11382.5|11390.2|11384.2|11387.6|11381.6|0
1686003000000|2023-06-05 22:10:00|11388.6|11382.6|11386.7|11380.7|11391|11385|11386.5|11380.5|0
1686003300000|2023-06-05 22:15:00|11387.1|11381.1|11385.4|11379.4|11387.2|11381.2|11384.8|11378.8|0
1686003600000|2023-06-05 22:20:00|11385.2|11379.2|11388.1|11382.1|11388.8|11382.8|11384.5|11378.5|0
1686003900000|2023-06-05 22:25:00|11387.9|11381.9|11388.3|11382.3|11388.8|11382.8|11387.9|11381.9|0
1686004200000|2023-06-05 22:30:00|11388.8|11382.8|11385.5|11379.5|11388.8|11382.8|11385.1|11379.1|0
1686004500000|2023-06-05 22:35:00|11386.1|11380.1|11386.4|11380.4|11387|11381|11386.1|11380.1|0
1686004800000|2023-06-05 22:40:00|11386.8|11380.8|11386.1|11380.1|11387|11381|11384.2|11378.2|0
1686005100000|2023-06-05 22:45:00|11386.2|11380.2|11385.5|11379.5|11386.4|11380.4|11385.1|11379.1|0
1686005400000|2023-06-05 22:50:00|11385.9|11379.9|11387|11381|11387.9|11381.9|11385.9|11379.9|0
1686005700000|2023-06-05 22:55:00|11386.4|11380.4|11384.6|11378.6|11387|11381|11384.6|11378.6|0
1686006000000|2023-06-05 23:00:00|11385.1|11379.1|11386.4|11380.4|11386.4|11380.4|11384.6|11378.6|0
1686006300000|2023-06-05 23:05:00|11387|11381|11387.9|11381.9|11387.9|11381.9|11387|11381|0
1686006600000|2023-06-05 23:10:00|11388.1|11382.1|11387|11381|11388.1|11382.1|11386.4|11380.4|0
1686006900000|2023-06-05 23:15:00|11386.8|11380.8|11387.2|11381.2|11388.8|11382.8|11386.4|11380.4|0
1686007200000|2023-06-05 23:20:00|11387.8|11381.8|11387.6|11381.6|11389.1|11383.1|11387.2|11381.2|0
1686007500000|2023-06-05 23:25:00|11387.2|11381.2|11387.2|11381.2|11388.1|11382.1|11386.8|11380.8|0
1686007800000|2023-06-05 23:30:00|11387.8|11381.8|11388.1|11382.1|11388.1|11382.1|11387.2|11381.2|0
1686008100000|2023-06-05 23:35:00|11388.2|11382.2|11386.8|11380.8|11388.7|11382.7|11386.8|11380.8|0
1686008400000|2023-06-05 23:40:00|11386.3|11380.3|11382.6|11376.6|11386.3|11380.3|11382.6|11376.6|0
1686008700000|2023-06-05 23:45:00|11383.1|11377.1|11382.2|11376.2|11383.5|11377.5|11381.6|11375.6|0
1686009000000|2023-06-05 23:50:00|11382.4|11376.4|11382.6|11376.6|11383.1|11377.1|11381.6|11375.6|0
1686009300000|2023-06-05 23:55:00|11382.9|11376.9|11385|11379|11385|11379|11382.6|11376.6|0
1686009600000|2023-06-06 00:00:00|11385.4|11379.4|11385.4|11379.4|11386.8|11380.8|11384.4|11378.4|0
1686009900000|2023-06-06 00:05:00|11385.3|11379.3|11384.2|11378.2|11385.9|11379.9|11383.5|11377.5|0
1686010200000|2023-06-06 00:10:00|11384.1|11378.1|11383.5|11377.5|11385|11379|11383.3|11377.3|0
1686010500000|2023-06-06 00:15:00|11384.1|11378.1|11381.3|11375.3|11388.6|11382.6|11379.5|11373.5|0
1686010800000|2023-06-06 00:20:00|11381.4|11375.4|11381.3|11375.3|11383.2|11377.2|11380.4|11374.4|0
1686011100000|2023-06-06 00:25:00|11381.4|11375.4|11383.2|11377.2|11383.2|11377.2|11381.3|11375.3|0
1686011400000|2023-06-06 00:30:00|11385|11379|11385.1|11379.1|11388.7|11382.7|11385|11379|0
1686011700000|2023-06-06 00:35:00|11385|11379|11386.9|11380.9|11386.9|11380.9|11385|11379|0
1686012000000|2023-06-06 00:40:00|11388.7|11382.7|11388.7|11382.7|11388.7|11382.7|11386.9|11380.9|0
1686012300000|2023-06-06 00:45:00|11386.9|11380.9|11388.7|11382.7|11388.7|11382.7|11386.9|11380.9|0
1686012600000|2023-06-06 00:50:00|11390.5|11384.5|11390.5|11384.5|11392.3|11386.3|11390.5|11384.5|0
1686012900000|2023-06-06 00:55:00|11390.6|11384.6|11390.5|11384.5|11390.6|11384.6|11390.5|11384.5|0
1686013200000|2023-06-06 01:00:00|11390.6|11384.6|11394.2|11388.2|11394.2|11388.2|11390.5|11384.5|0
1686013500000|2023-06-06 01:05:00|11396|11390|11396|11390|11396|11390|11396|11390|0
1686013800000|2023-06-06 01:10:00|11397.8|11391.8|11397.9|11391.9|11397.9|11391.9|11396.1|11390.1|0
1686014100000|2023-06-06 01:15:00|11399.7|11393.7|11397.9|11391.9|11399.7|11393.7|11397.8|11391.8|0
1686014400000|2023-06-06 01:20:00|11397.8|11391.8|11397.8|11391.8|11399.7|11393.7|11396|11390|0
1686014700000|2023-06-06 01:25:00|11399.6|11393.6|11399.7|11393.7|11399.7|11393.7|11397.8|11391.8|0
1686015000000|2023-06-06 01:30:00|11399.6|11393.6|11396|11390|11399.6|11393.6|11396|11390|0
1686015300000|2023-06-06 01:35:00|11397.8|11391.8|11397.8|11391.8|11397.8|11391.8|11396|11390|0
1686015600000|2023-06-06 01:40:00|11397.9|11391.9|11396|11390|11397.9|11391.9|11396|11390|0
1686015900000|2023-06-06 01:45:00|11396.9|11390.9|11396|11390|11397.8|11391.8|11396|11390|0
1686016200000|2023-06-06 01:50:00|11396.9|11390.9|11399.6|11393.6|11399.6|11393.6|11396.9|11390.9|0
1686016500000|2023-06-06 01:55:00|11399.7|11393.7|11401.5|11395.5|11401.5|11395.5|11399.6|11393.6|0
1686016800000|2023-06-06 02:00:00|11399.7|11393.7|11399.7|11393.7|11399.7|11393.7|11399.7|11393.7|0
1686017100000|2023-06-06 02:05:00|11401.5|11395.5|11403.4|11397.4|11403.4|11397.4|11401.5|11395.5|0
1686017400000|2023-06-06 02:10:00|11401.6|11395.6|11401.6|11395.6|11401.6|11395.6|11401.6|11395.6|0
1686018000000|2023-06-06 02:20:00|11402.5|11396.5|11403.4|11397.4|11403.4|11397.4|11402.5|11396.5|0
1686018300000|2023-06-06 02:25:00|11403.3|11397.3|11405.2|11399.2|11405.2|11399.2|11403.3|11397.3|0
1686018600000|2023-06-06 02:30:00|11405.1|11399.1|11405.2|11399.2|11405.2|11399.2|11403.3|11397.3|0
1686018900000|2023-06-06 02:35:00|11403.4|11397.4|11401.5|11395.5|11405.2|11399.2|11401.5|11395.5|0
1686019200000|2023-06-06 02:40:00|11403.3|11397.3|11403.3|11397.3|11403.4|11397.4|11401.5|11395.5|0
1686019500000|2023-06-06 02:45:00|11401.5|11395.5|11401.5|11395.5|11401.5|11395.5|11401.5|11395.5|0
1686019800000|2023-06-06 02:50:00|11403.3|11397.3|11403.4|11397.4|11403.4|11397.4|11401.5|11395.5|0
1686020100000|2023-06-06 02:55:00|11403.3|11397.3|11401.5|11395.5|11403.4|11397.4|11401.5|11395.5|0
1686020400000|2023-06-06 03:00:00|11399.7|11393.7|11401.5|11395.5|11401.5|11395.5|11399.7|11393.7|0
1686021000000|2023-06-06 03:10:00|11403.3|11397.3|11401.5|11395.5|11403.3|11397.3|11401.5|11395.5|0
1686021900000|2023-06-06 03:25:00|11401.6|11395.6|11403.4|11397.4|11403.4|11397.4|11401.6|11395.6|0
1686022200000|2023-06-06 03:30:00|11403.3|11397.3|11401.5|11395.5|11403.3|11397.3|11400.6|11394.6|0
1686022500000|2023-06-06 03:35:00|11399.7|11393.7|11396|11390|11399.7|11393.7|11396|11390|0
1686022800000|2023-06-06 03:40:00|11397.8|11391.8|11397.8|11391.8|11397.8|11391.8|11397.8|11391.8|0
1686023100000|2023-06-06 03:45:00|11397.9|11391.9|11399.7|11393.7|11399.7|11393.7|11397.9|11391.9|0
1686023400000|2023-06-06 03:50:00|11398.8|11392.8|11399.7|11393.7|11399.7|11393.7|11397.8|11391.8|0
1686023700000|2023-06-06 03:55:00|11397.9|11391.9|11399.7|11393.7|11401.5|11395.5|11397.8|11391.8|0
1686024000000|2023-06-06 04:00:00|11401.5|11395.5|11399.7|11393.7|11401.5|11395.5|11399.7|11393.7|0
1686024300000|2023-06-06 04:05:00|11400.6|11394.6|11399.7|11393.7|11401.5|11395.5|11399.7|11393.7|0
1686024600000|2023-06-06 04:10:00|11401.5|11395.5|11401.5|11395.5|11401.5|11395.5|11401.5|11395.5|0
1686024900000|2023-06-06 04:15:00|11399.7|11393.7|11399.7|11393.7|11401.5|11395.5|11399.7|11393.7|0
1686025200000|2023-06-06 04:20:00|11401.5|11395.5|11401.5|11395.5|11401.5|11395.5|11401.5|11395.5|0
1686025500000|2023-06-06 04:25:00|11403.3|11397.3|11403.4|11397.4|11403.4|11397.4|11401.5|11395.5|0
1686025800000|2023-06-06 04:30:00|11401.6|11395.6|11408.9|11402.9|11408.9|11402.9|11399.7|11393.7|0
1686026100000|2023-06-06 04:35:00|11407.1|11401.1|11407|11401|11407.1|11401.1|11406.1|11400.1|0
1686026400000|2023-06-06 04:40:00|11406.1|11400.1|11407.1|11401.1|11408.9|11402.9|11405.2|11399.2|0
1686026700000|2023-06-06 04:45:00|11407|11401|11407|11401|11407.1|11401.1|11405.2|11399.2|0
1686027000000|2023-06-06 04:50:00|11407.1|11401.1|11403.4|11397.4|11407.1|11401.1|11403.4|11397.4|0
1686027300000|2023-06-06 04:55:00|11401.6|11395.6|11399.8|11393.8|11401.6|11395.6|11399.7|11393.7|0
1686027600000|2023-06-06 05:00:00|11398|11392|11401.6|11395.6|11401.6|11395.6|11397.9|11391.9|0
1686027900000|2023-06-06 05:05:00|11402.5|11396.5|11402.5|11396.5|11403.4|11397.4|11401.6|11395.6|0
1686028200000|2023-06-06 05:10:00|11401.6|11395.6|11403.5|11397.5|11403.5|11397.5|11401.6|11395.6|0
1686028500000|2023-06-06 05:15:00|11403.4|11397.4|11405.3|11399.3|11405.3|11399.3|11401.6|11395.6|0
1686028800000|2023-06-06 05:20:00|11404.4|11398.4|11403.4|11397.4|11404.4|11398.4|11401.6|11395.6|0
1686029100000|2023-06-06 05:25:00|11402.5|11396.5|11401.6|11395.6|11402.5|11396.5|11401.6|11395.6|0
1686029400000|2023-06-06 05:30:00|11399.8|11393.8|11401.6|11395.6|11401.6|11395.6|11399.8|11393.8|0
1686029700000|2023-06-06 05:35:00|11399.8|11393.8|11399.8|11393.8|11399.8|11393.8|11396.2|11390.2|0
1686030000000|2023-06-06 05:40:00|11398|11392|11398|11392|11398|11392|11396.1|11390.1|0
1686030300000|2023-06-06 05:45:00|11396.2|11390.2|11395.2|11389.2|11398|11392|11394.3|11388.3|0
1686030600000|2023-06-06 05:50:00|11396.1|11390.1|11396.1|11390.1|11398|11392|11396.1|11390.1|0
1686030900000|2023-06-06 05:55:00|11395.2|11389.2|11390.7|11384.7|11396.1|11390.1|11390.6|11384.6|0
1686031200000|2023-06-06 06:00:00|11387|11381|11386.2|11384.2|11387.7|11385.7|11377.2|11375.2|22
1686031500000|2023-06-06 06:05:00|11385.7|11383.7|11379.7|11377.7|11385.7|11383.7|11378.7|11376.7|40
1686031800000|2023-06-06 06:10:00|11379.2|11377.2|11383.7|11381.7|11385.2|11383.2|11379.2|11377.2|27
1686032100000|2023-06-06 06:15:00|11385.2|11383.2|11387.7|11385.7|11388.2|11386.2|11382.2|11380.2|20
1686032400000|2023-06-06 06:20:00|11388.2|11386.2|11388.7|11386.7|11389.2|11387.2|11386.7|11384.7|8
1686032700000|2023-06-06 06:25:00|11389.7|11387.7|11392.2|11390.2|11392.7|11390.7|11389.7|11387.7|56
1686033000000|2023-06-06 06:30:00|11392.7|11390.7|11399.2|11397.2|11399.2|11397.2|11391.7|11389.7|108
1686033300000|2023-06-06 06:35:00|11399.7|11397.7|11403.2|11401.2|11404.2|11402.2|11399.7|11397.7|79
1686033600000|2023-06-06 06:40:00|11404.7|11402.7|11398.2|11396.2|11405.2|11403.2|11398.2|11396.2|58
1686033900000|2023-06-06 06:45:00|11397.7|11395.7|11389.7|11387.7|11397.7|11395.7|11387.7|11385.7|12
1686034200000|2023-06-06 06:50:00|11389.2|11387.2|11384.7|11382.7|11389.2|11387.2|11384.7|11382.7|16
1686034500000|2023-06-06 06:55:00|11385.2|11383.2|11398.7|11396.7|11398.7|11396.7|11385.2|11383.2|147
1686034800000|2023-06-06 07:00:00|11396.7|11394.7|11411.7|11409.7|11431.2|11429.2|11396.7|11394.7|1208
1686035100000|2023-06-06 07:05:00|11411.2|11409.2|11407.7|11405.7|11414.7|11412.7|11397.7|11395.7|969
1686035400000|2023-06-06 07:10:00|11409.7|11407.7|11396.7|11394.7|11410.7|11408.7|11396.7|11394.7|466
1686035700000|2023-06-06 07:15:00|11397.2|11395.2|11395.7|11393.7|11407.2|11405.2|11395.2|11393.2|285
1686036000000|2023-06-06 07:20:00|11395.2|11393.2|11404.7|11402.7|11407.2|11405.2|11394.2|11392.2|132
1686036300000|2023-06-06 07:25:00|11405.2|11403.2|11410.7|11408.7|11418.2|11416.2|11404.2|11402.2|308
1686036600000|2023-06-06 07:30:00|11411.2|11409.2|11420.7|11418.7|11421.7|11419.7|11410.7|11408.7|227
1686036900000|2023-06-06 07:35:00|11421.2|11419.2|11410.2|11408.2|11421.2|11419.2|11407.2|11405.2|156
1686037200000|2023-06-06 07:40:00|11411.4|11409.4|11421.4|11419.4|11424.4|11422.4|11409.4|11407.4|200
1686037500000|2023-06-06 07:45:00|11420.9|11418.9|11426.4|11424.4|11427.4|11425.4|11419.4|11417.4|147
1686037800000|2023-06-06 07:50:00|11426.9|11424.9|11437.4|11435.4|11441.4|11439.4|11425.4|11423.4|261
1686038100000|2023-06-06 07:55:00|11437.9|11435.9|11430.4|11428.4|11439.9|11437.9|11430.4|11428.4|104
1686038400000|2023-06-06 08:00:00|11429.9|11427.9|11440.4|11438.4|11446.4|11444.4|11427.4|11425.4|225
1686038700000|2023-06-06 08:05:00|11441.4|11439.4|11430.9|11428.9|11441.9|11439.9|11430.4|11428.4|163
1686039000000|2023-06-06 08:10:00|11430.4|11428.4|11434.4|11432.4|11434.4|11432.4|11423.9|11421.9|181
1686039300000|2023-06-06 08:15:00|11434.9|11432.9|11439.4|11437.4|11439.9|11437.9|11432.9|11430.9|162
1686039600000|2023-06-06 08:20:00|11439.9|11437.9|11436.4|11434.4|11441.9|11439.9|11435.4|11433.4|69
1686039900000|2023-06-06 08:25:00|11436.9|11434.9|11434.4|11432.4|11439.4|11437.4|11433.9|11431.9|82
1686040200000|2023-06-06 08:30:00|11434.9|11432.9|11428.9|11426.9|11434.9|11432.9|11423.4|11421.4|93
1686040500000|2023-06-06 08:35:00|11429.4|11427.4|11433.4|11431.4|11434.4|11432.4|11427.4|11425.4|89
1686040800000|2023-06-06 08:40:00|11433.9|11431.9|11426.4|11424.4|11435.4|11433.4|11425.9|11423.9|102
1686041100000|2023-06-06 08:45:00|11426.9|11424.9|11422.4|11420.4|11430.4|11428.4|11421.9|11419.9|101
1686041400000|2023-06-06 08:50:00|11421.9|11419.9|11424.4|11422.4|11424.4|11422.4|11418.9|11416.9|181
1686041700000|2023-06-06 08:55:00|11424.9|11422.9|11425.9|11423.9|11431.4|11429.4|11421.4|11419.4|92
1686042000000|2023-06-06 09:00:00|11426.4|11424.4|11427.9|11425.9|11431.9|11429.9|11425.9|11423.9|115
1686042300000|2023-06-06 09:05:00|11428.4|11426.4|11423.4|11421.4|11434.4|11432.4|11421.4|11419.4|148
1686042600000|2023-06-06 09:10:00|11422.9|11420.9|11431.4|11429.4|11431.4|11429.4|11421.9|11419.9|107
1686042900000|2023-06-06 09:15:00|11430.9|11428.9|11434.4|11432.4|11435.9|11433.9|11428.4|11426.4|129
1686043200000|2023-06-06 09:20:00|11435.4|11433.4|11440.4|11438.4|11440.9|11438.9|11435.4|11433.4|126
1686043500000|2023-06-06 09:25:00|11440.9|11438.9|11446.4|11444.4|11448.4|11446.4|11440.4|11438.4|226
1686043800000|2023-06-06 09:30:00|11445.9|11443.9|11450.4|11448.4|11451.4|11449.4|11443.9|11441.9|131
1686044100000|2023-06-06 09:35:00|11450.9|11448.9|11452.4|11450.4|11454.4|11452.4|11447.4|11445.4|182
1686044400000|2023-06-06 09:40:00|11452.9|11450.9|11455.9|11453.9|11456.4|11454.4|11450.4|11448.4|374
1686044700000|2023-06-06 09:45:00|11455.4|11453.4|11459.9|11457.9|11460.4|11458.4|11453.4|11451.4|104
1686045000000|2023-06-06 09:50:00|11460.4|11458.4|11460.4|11458.4|11460.4|11458.4|11456.4|11454.4|106
1686045300000|2023-06-06 09:55:00|11459.9|11457.9|11456.9|11454.9|11460.4|11458.4|11454.9|11452.9|135
1686045600000|2023-06-06 10:00:00|11457.4|11455.4|11452.4|11450.4|11458.4|11456.4|11450.4|11448.4|232
1686045900000|2023-06-06 10:05:00|11452.9|11450.9|11452.4|11450.4|11453.4|11451.4|11449.4|11447.4|130
1686046200000|2023-06-06 10:10:00|11451.9|11449.9|11452.9|11450.9|11454.4|11452.4|11449.4|11447.4|90
1686046500000|2023-06-06 10:15:00|11453.9|11451.9|11455.4|11453.4|11455.4|11453.4|11452.4|11450.4|234
1686046800000|2023-06-06 10:20:00|11455.9|11453.9|11450.4|11448.4|11456.4|11454.4|11450.4|11448.4|61
1686047100000|2023-06-06 10:25:00|11450.9|11448.9|11452.4|11450.4|11452.9|11450.9|11446.9|11444.9|66
1686047400000|2023-06-06 10:30:00|11452.9|11450.9|11451.4|11449.4|11454.4|11452.4|11451.4|11449.4|51
1686047700000|2023-06-06 10:35:00|11451.9|11449.9|11456.9|11454.9|11459.4|11457.4|11451.9|11449.9|69
1686048000000|2023-06-06 10:40:00|11456.4|11454.4|11453.4|11451.4|11457.4|11455.4|11453.4|11451.4|43
1686048300000|2023-06-06 10:45:00|11453.9|11451.9|11450.4|11448.4|11454.9|11452.9|11447.4|11445.4|184
1686048600000|2023-06-06 10:50:00|11449.9|11447.9|11452.4|11450.4|11452.4|11450.4|11449.4|11447.4|29
1686048900000|2023-06-06 10:55:00|11451.9|11449.9|11455.4|11453.4|11458.9|11456.9|11451.4|11449.4|82
1686049200000|2023-06-06 11:00:00|11456.4|11454.4|11463.4|11461.4|11464.4|11462.4|11452.9|11450.9|183
1686049500000|2023-06-06 11:05:00|11463.9|11461.9|11462.9|11460.9|11464.4|11462.4|11458.4|11456.4|88
1686049800000|2023-06-06 11:10:00|11462.4|11460.4|11466.9|11464.9|11466.9|11464.9|11461.9|11459.9|118
1686050100000|2023-06-06 11:15:00|11466.4|11464.4|11466.9|11464.9|11468.4|11466.4|11465.9|11463.9|118
1686050400000|2023-06-06 11:20:00|11467.4|11465.4|11466.4|11464.4|11470.4|11468.4|11463.9|11461.9|102
1686050700000|2023-06-06 11:25:00|11465.9|11463.9|11471.4|11469.4|11473.4|11471.4|11465.9|11463.9|76
1686051000000|2023-06-06 11:30:00|11471.9|11469.9|11471.4|11469.4|11473.9|11471.9|11468.4|11466.4|94
1686051300000|2023-06-06 11:35:00|11470.9|11468.9|11469.4|11467.4|11473.9|11471.9|11469.4|11467.4|99
1686051600000|2023-06-06 11:40:00|11468.8|11466.8|11470.8|11468.8|11470.8|11468.8|11467.8|11465.8|105
1686051900000|2023-06-06 11:45:00|11471.3|11469.3|11472.8|11470.8|11473.8|11471.8|11470.8|11468.8|145
1686052200000|2023-06-06 11:50:00|11472.3|11470.3|11473.8|11471.8|11474.8|11472.8|11470.8|11468.8|127
1686052500000|2023-06-06 11:55:00|11473.3|11471.3|11473.8|11471.8|11474.8|11472.8|11471.3|11469.3|87
1686052800000|2023-06-06 12:00:00|11474.3|11472.3|11475.8|11473.8|11477.8|11475.8|11473.8|11471.8|107
1686053100000|2023-06-06 12:05:00|11475.3|11473.3|11473.3|11471.3|11477.3|11475.3|11472.8|11470.8|121
1686053400000|2023-06-06 12:10:00|11472.8|11470.8|11477.8|11475.8|11477.8|11475.8|11470.3|11468.3|149
1686053700000|2023-06-06 12:15:00|11477.3|11475.3|11481.8|11479.8|11481.8|11479.8|11476.8|11474.8|83
1686054000000|2023-06-06 12:20:00|11480.3|11478.3|11477.8|11475.8|11482.8|11480.8|11477.8|11475.8|186
1686054300000|2023-06-06 12:25:00|11478.3|11476.3|11473.8|11471.8|11478.8|11476.8|11473.8|11471.8|91
1686054600000|2023-06-06 12:30:00|11474.3|11472.3|11475.8|11473.8|11478.8|11476.8|11473.8|11471.8|130
1686054900000|2023-06-06 12:35:00|11476.3|11474.3|11471.8|11469.8|11476.8|11474.8|11470.8|11468.8|1638
1686055200000|2023-06-06 12:40:00|11471.3|11469.3|11474.8|11472.8|11475.3|11473.3|11469.8|11467.8|164
1686055500000|2023-06-06 12:45:00|11475.8|11473.8|11478.8|11476.8|11481.8|11479.8|11475.8|11473.8|169
1686055800000|2023-06-06 12:50:00|11479.3|11477.3|11475.8|11473.8|11479.8|11477.8|11474.8|11472.8|69
1686056100000|2023-06-06 12:55:00|11476.3|11474.3|11480.8|11478.8|11480.8|11478.8|11475.3|11473.3|194
1686056400000|2023-06-06 13:00:00|11480.3|11478.3|11483.8|11481.8|11485.3|11483.3|11478.8|11476.8|325
1686056700000|2023-06-06 13:05:00|11484.3|11482.3|11485.8|11483.8|11486.8|11484.8|11481.8|11479.8|160
1686057000000|2023-06-06 13:10:00|11485.3|11483.3|11482.8|11480.8|11485.8|11483.8|11479.8|11477.8|286
1686057300000|2023-06-06 13:15:00|11483.8|11481.8|11477.8|11475.8|11484.8|11482.8|11475.8|11473.8|230
1686057600000|2023-06-06 13:20:00|11478.3|11476.3|11475.8|11473.8|11480.8|11478.8|11474.8|11472.8|149
1686057900000|2023-06-06 13:25:00|11474.8|11472.8|11474.3|11472.3|11477.8|11475.8|11473.8|11471.8|245
1686058200000|2023-06-06 13:30:00|11473.8|11471.8|11472.8|11470.8|11478.8|11476.8|11466.8|11464.8|654
1686058500000|2023-06-06 13:35:00|11472.3|11470.3|11467.8|11465.8|11472.8|11470.8|11466.8|11464.8|303
1686058800000|2023-06-06 13:40:00|11468.8|11466.8|11487.8|11485.8|11487.8|11485.8|11466.8|11464.8|1705
1686059100000|2023-06-06 13:45:00|11487.3|11485.3|11488.8|11486.8|11490.8|11488.8|11480.8|11478.8|485
1686059400000|2023-06-06 13:50:00|11487.8|11485.8|11490.3|11488.3|11493.8|11491.8|11482.8|11480.8|368
1686059700000|2023-06-06 13:55:00|11490.8|11488.8|11486.3|11484.3|11492.8|11490.8|11482.8|11480.8|289
1686060000000|2023-06-06 14:00:00|11486.8|11484.8|11475.8|11473.8|11486.8|11484.8|11474.8|11472.8|277
1686060300000|2023-06-06 14:05:00|11476.3|11474.3|11485.8|11483.8|11485.8|11483.8|11475.8|11473.8|316
1686060600000|2023-06-06 14:10:00|11484.1|11482.1|11479.1|11477.1|11486.6|11484.6|11478.1|11476.1|182
1686060900000|2023-06-06 14:15:00|11479.6|11477.6|11480.1|11478.1|11480.6|11478.6|11475.1|11473.1|134
1686061200000|2023-06-06 14:20:00|11480.6|11478.6|11475.1|11473.1|11481.1|11479.1|11475.1|11473.1|101
1686061500000|2023-06-06 14:25:00|11475.6|11473.6|11474.6|11472.6|11478.1|11476.1|11474.1|11472.1|210
1686061800000|2023-06-06 14:30:00|11475.1|11473.1|11480.1|11478.1|11481.1|11479.1|11475.1|11473.1|293
1686062100000|2023-06-06 14:35:00|11479.1|11477.1|11479.1|11477.1|11480.1|11478.1|11475.6|11473.6|201
1686062400000|2023-06-06 14:40:00|11479.6|11477.6|11480.1|11478.1|11481.1|11479.1|11477.1|11475.1|195
1686062700000|2023-06-06 14:45:00|11480.6|11478.6|11478.1|11476.1|11484.1|11482.1|11475.1|11473.1|339
1686063000000|2023-06-06 14:50:00|11477.6|11475.6|11477.1|11475.1|11478.6|11476.6|11475.1|11473.1|150
1686063300000|2023-06-06 14:55:00|11476.6|11474.6|11478.1|11476.1|11478.6|11476.6|11475.1|11473.1|224
1686063600000|2023-06-06 15:00:00|11479.1|11477.1|11477.1|11475.1|11480.1|11478.1|11477.1|11475.1|288
1686063900000|2023-06-06 15:05:00|11477.6|11475.6|11477.6|11475.6|11480.1|11478.1|11475.1|11473.1|218
1686064200000|2023-06-06 15:10:00|11477.1|11475.1|11479.6|11477.6|11481.1|11479.1|11476.1|11474.1|237
1686064500000|2023-06-06 15:15:00|11480.1|11478.1|11476.1|11474.1|11482.1|11480.1|11474.6|11472.6|489
1686064800000|2023-06-06 15:20:00|11476.6|11474.6|11470.1|11468.1|11483.1|11481.1|11470.1|11468.1|1526
1686065100000|2023-06-06 15:25:00|11471.1|11469.1|11471.1|11469.1|11474.1|11472.1|11465.1|11463.1|971
1686065400000|2023-06-06 15:30:00|11472.1|11470.1|11471.1|11469.1|11473.1|11471.1|11468.1|11466.1|807
1686065700000|2023-06-06 15:35:00|11470.6|11468.6|11475.6|11473.6|11475.6|11473.6|11469.1|11467.1|216
1686066000000|2023-06-06 15:40:00|11475.1|11473.1|11470.6|11468.6|11475.6|11473.6|11468.1|11466.1|64
1686066300000|2023-06-06 15:45:00|11470.1|11468.1|11473.6|11471.6|11475.6|11473.6|11470.1|11468.1|102
1686066600000|2023-06-06 15:50:00|11474.1|11472.1|11471.6|11469.6|11474.6|11472.6|11471.6|11469.6|47
1686066900000|2023-06-06 15:55:00|11471.1|11469.1|11471.1|11469.1|11472.1|11470.1|11468.6|11466.6|78
1686067200000|2023-06-06 16:00:00|11470.1|11468.1|11469.1|11467.1|11473.1|11471.1|11468.6|11466.6|54
1686067500000|2023-06-06 16:05:00|11468.6|11466.6|11464.6|11462.6|11468.6|11466.6|11461.6|11459.6|53
1686067800000|2023-06-06 16:10:00|11465.1|11463.1|11463.1|11461.1|11466.1|11464.1|11463.1|11461.1|34
1686068100000|2023-06-06 16:15:00|11463.6|11461.6|11465.1|11463.1|11465.1|11463.1|11463.1|11461.1|13
1686068400000|2023-06-06 16:20:00|11465.6|11463.6|11461.1|11459.1|11465.6|11463.6|11461.1|11459.1|29
1686068700000|2023-06-06 16:25:00|11461.6|11459.6|11460.6|11458.6|11463.6|11461.6|11460.1|11458.1|14
1686069000000|2023-06-06 16:30:00|11460.1|11458.1|11462.1|11460.1|11463.1|11461.1|11460.1|11458.1|14
1686069300000|2023-06-06 16:35:00|11461.6|11459.6|11457.6|11455.6|11462.1|11460.1|11456.6|11454.6|14
1686069600000|2023-06-06 16:40:00|11457.1|11455.1|11455.6|11453.6|11457.1|11455.1|11451.6|11449.6|27
1686069900000|2023-06-06 16:45:00|11455.1|11453.1|11454.1|11452.1|11456.6|11454.6|11454.1|11452.1|5
1686070200000|2023-06-06 16:50:00|11454.6|11452.6|11455.1|11453.1|11457.6|11455.6|11452.1|11450.1|11
1686070500000|2023-06-06 16:55:00|11455.6|11453.6|11453.6|11451.6|11455.6|11453.6|11451.6|11449.6|11
1686070800000|2023-06-06 17:00:00|11453.1|11451.1|11457.1|11455.1|11457.6|11455.6|11453.1|11451.1|26
1686071100000|2023-06-06 17:05:00|11456.6|11454.6|11461.6|11459.6|11462.6|11460.6|11456.6|11454.6|29
1686071400000|2023-06-06 17:10:00|11461.1|11459.1|11463.1|11461.1|11463.6|11461.6|11461.1|11459.1|24
1686071700000|2023-06-06 17:15:00|11462.6|11460.6|11461.6|11459.6|11465.6|11463.6|11461.6|11459.6|9
1686072000000|2023-06-06 17:20:00|11461.1|11459.1|11460.1|11458.1|11461.6|11459.6|11458.1|11456.1|19
1686072300000|2023-06-06 17:25:00|11459.6|11457.6|11459.6|11457.6|11460.1|11458.1|11456.6|11454.6|9
1686072600000|2023-06-06 17:30:00|11460.1|11458.1|11455.1|11453.1|11460.1|11458.1|11455.1|11453.1|19
1686072900000|2023-06-06 17:35:00|11455.6|11453.6|11454.1|11452.1|11456.1|11454.1|11454.1|11452.1|22
1686073200000|2023-06-06 17:40:00|11453.6|11451.6|11452.6|11450.6|11454.1|11452.1|11452.1|11450.1|16
1686073500000|2023-06-06 17:45:00|11452.1|11450.1|11451.1|11449.1|11453.6|11451.6|11451.1|11449.1|11
1686073800000|2023-06-06 17:50:00|11451.6|11449.6|11453.1|11451.1|11453.1|11451.1|11451.6|11449.6|12
1686074100000|2023-06-06 17:55:00|11452.6|11450.6|11451.1|11449.1|11452.6|11450.6|11449.6|11447.6|18
1686074400000|2023-06-06 18:00:00|11450.6|11448.6|11448.6|11446.6|11450.6|11448.6|11446.6|11444.6|20
1686074700000|2023-06-06 18:05:00|11449.1|11447.1|11450.6|11448.6|11451.1|11449.1|11447.1|11445.1|4
1686075000000|2023-06-06 18:10:00|11451.1|11449.1|11453.6|11451.6|11454.1|11452.1|11449.6|11447.6|11
1686075300000|2023-06-06 18:15:00|11454.1|11452.1|11453.1|11451.1|11454.1|11452.1|11451.6|11449.6|11
1686075600000|2023-06-06 18:20:00|11453.6|11451.6|11453.6|11451.6|11454.1|11452.1|11451.6|11449.6|7
1686075900000|2023-06-06 18:25:00|11454.1|11452.1|11456.6|11454.6|11456.6|11454.6|11453.6|11451.6|7
1686076200000|2023-06-06 18:30:00|11457.1|11455.1|11455.6|11453.6|11457.1|11455.1|11454.6|11452.6|1
1686076500000|2023-06-06 18:35:00|11456.1|11454.1|11456.1|11454.1|11456.1|11454.1|11455.6|11453.6|10
1686076800000|2023-06-06 18:40:00|11456.6|11454.6|11457.6|11455.6|11458.1|11456.1|11456.6|11454.6|29
1686077100000|2023-06-06 18:45:00|11457.1|11455.1|11457.6|11455.6|11458.1|11456.1|11457.1|11455.1|5
1686077400000|2023-06-06 18:50:00|11457.1|11455.1|11456.6|11454.6|11458.1|11456.1|11456.6|11454.6|9
1686077700000|2023-06-06 18:55:00|11457.1|11455.1|11454.6|11452.6|11457.1|11455.1|11454.1|11452.1|26
1686078000000|2023-06-06 19:00:00|11455.1|11453.1|11455.1|11453.1|11456.1|11454.1|11453.6|11451.6|25
1686078300000|2023-06-06 19:05:00|11455.6|11453.6|11456.6|11454.6|11457.6|11455.6|11455.1|11453.1|6
1686078600000|2023-06-06 19:10:00|11457.1|11455.1|11457.6|11455.6|11457.6|11455.6|11456.6|11454.6|0
1686078900000|2023-06-06 19:15:00|11457.1|11455.1|11459.6|11457.6|11459.6|11457.6|11456.6|11454.6|4
1686079200000|2023-06-06 19:20:00|11460.1|11458.1|11461.6|11459.6|11461.6|11459.6|11460.1|11458.1|7
1686079500000|2023-06-06 19:25:00|11461.1|11459.1|11461.6|11459.6|11461.6|11459.6|11459.6|11457.6|3
1686079800000|2023-06-06 19:30:00|11461.1|11459.1|11461.1|11459.1|11461.6|11459.6|11458.1|11456.1|32
1686080100000|2023-06-06 19:35:00|11461.6|11459.6|11458.1|11456.1|11462.6|11460.6|11457.6|11455.6|12
1686080400000|2023-06-06 19:40:00|11458.6|11456.6|11462.6|11460.6|11462.6|11460.6|11457.1|11455.1|15
1686080700000|2023-06-06 19:45:00|11462.1|11460.1|11462.6|11460.6|11463.6|11461.6|11461.6|11459.6|5
1686081000000|2023-06-06 19:50:00|11463.1|11461.1|11465.1|11463.1|11465.6|11463.6|11463.1|11461.1|11
1686081300000|2023-06-06 19:55:00|11465.6|11463.6|11468.5|11462.5|11470.4|11467.1|11465.6|11462.5|40
1686081600000|2023-06-06 20:00:00|11466.7|11460.7|11471.9|11465.9|11472.9|11466.9|11466.7|11460.7|0
1686081900000|2023-06-06 20:05:00|11471.6|11465.6|11472.9|11466.9|11473.2|11467.2|11471|11465|0
1686082200000|2023-06-06 20:10:00|11472.8|11466.8|11472.3|11466.3|11473.8|11467.8|11472.3|11466.3|0
1686082500000|2023-06-06 20:15:00|11472.9|11466.9|11471.9|11465.9|11472.9|11466.9|11471|11465|0
1686082800000|2023-06-06 20:20:00|11471.4|11465.4|11471.4|11465.4|11471.4|11465.4|11471.4|11465.4|0
1686083100000|2023-06-06 20:25:00|11471.2|11465.2|11471.2|11465.2|11471.2|11465.2|11471.2|11465.2|0
1686083400000|2023-06-06 20:30:00|11471.4|11465.4|11470.9|11464.9|11471.4|11465.4|11470.9|11464.9|0
1686084000000|2023-06-06 20:40:00|11471.1|11465.1|11471.8|11465.8|11471.8|11465.8|11471.1|11465.1|0
1686084600000|2023-06-06 20:50:00|11472|11466|11471.8|11465.8|11472.2|11466.2|11471.2|11465.2|0
1686084900000|2023-06-06 20:55:00|11472.2|11466.2|11472.2|11466.2|11472.4|11466.4|11472|11466|0
1686085200000|2023-06-06 21:00:00|11471.6|11465.6|11471.6|11465.6|11472|11466|11471.6|11465.6|0
1686085500000|2023-06-06 21:05:00|11471.4|11465.4|11471.1|11465.1|11472|11466|11471.1|11465.1|0
1686085800000|2023-06-06 21:10:00|11471|11465|11471.1|11465.1|11471.4|11465.4|11470.7|11464.7|0
1686086100000|2023-06-06 21:15:00|11471.4|11465.4|11471.6|11465.6|11471.8|11465.8|11471.4|11465.4|0
1686086400000|2023-06-06 21:20:00|11471.8|11465.8|11471.1|11465.1|11471.8|11465.8|11470.9|11464.9|0
1686086700000|2023-06-06 21:25:00|11471.2|11465.2|11472.9|11466.9|11473.3|11467.3|11471.2|11465.2|0
1686087000000|2023-06-06 21:30:00|11472.7|11466.7|11473.1|11467.1|11474.2|11468.2|11472.2|11466.2|0
1686087300000|2023-06-06 21:35:00|11473.7|11467.7|11474|11468|11474.2|11468.2|11473.1|11467.1|0
1686087600000|2023-06-06 21:40:00|11473.5|11467.5|11475.3|11469.3|11475.3|11469.3|11473.3|11467.3|0
1686087900000|2023-06-06 21:45:00|11474.6|11468.6|11474.4|11468.4|11474.6|11468.6|11474.2|11468.2|0
1686088200000|2023-06-06 21:50:00|11474.8|11468.8|11474.4|11468.4|11475.3|11469.3|11474.4|11468.4|0
1686088500000|2023-06-06 21:55:00|11474.6|11468.6|11473.8|11467.8|11474.6|11468.6|11473.8|11467.8|0
1686088800000|2023-06-06 22:00:00|11473.1|11467.1|11470.9|11464.9|11473.1|11467.1|11470.1|11464.1|0
1686089100000|2023-06-06 22:05:00|11470.8|11464.8|11469.9|11463.9|11470.9|11464.9|11469.4|11463.4|0
1686089400000|2023-06-06 22:10:00|11470.3|11464.3|11470.3|11464.3|11470.9|11464.9|11470.3|11464.3|0
1686089700000|2023-06-06 22:15:00|11469.9|11463.9|11467.9|11461.9|11469.9|11463.9|11467.9|11461.9|0
1686090000000|2023-06-06 22:20:00|11468.4|11462.4|11468.4|11462.4|11469.4|11463.4|11467.9|11461.9|0
1686090300000|2023-06-06 22:25:00|11468.3|11462.3|11465.7|11459.7|11468.4|11462.4|11465.1|11459.1|0
1686090600000|2023-06-06 22:30:00|11465.6|11459.6|11466.6|11460.6|11467|11461|11465.5|11459.5|0
1686090900000|2023-06-06 22:35:00|11466.4|11460.4|11469.9|11463.9|11470.3|11464.3|11466|11460|0
1686091200000|2023-06-06 22:40:00|11469.6|11463.6|11469|11463|11469.9|11463.9|11468.4|11462.4|0
1686091500000|2023-06-06 22:45:00|11469.2|11463.2|11467.9|11461.9|11469.4|11463.4|11467.9|11461.9|0
1686091800000|2023-06-06 22:50:00|11468.4|11462.4|11468.4|11462.4|11469|11463|11467.5|11461.5|0
1686092100000|2023-06-06 22:55:00|11468.5|11462.5|11467.9|11461.9|11469.4|11463.4|11467.5|11461.5|0
1686092400000|2023-06-06 23:00:00|11467.5|11461.5|11469.9|11463.9|11470.1|11464.1|11467.5|11461.5|0
1686092700000|2023-06-06 23:05:00|11470.1|11464.1|11471.2|11465.2|11471.8|11465.8|11469.9|11463.9|0
1686093000000|2023-06-06 23:10:00|11471.4|11465.4|11473.7|11467.7|11474.2|11468.2|11471.2|11465.2|0
1686093300000|2023-06-06 23:15:00|11473.3|11467.3|11472.2|11466.2|11473.7|11467.7|11472.2|11466.2|0
1686093600000|2023-06-06 23:20:00|11472.4|11466.4|11473.1|11467.1|11473.7|11467.7|11472.4|11466.4|0
1686093900000|2023-06-06 23:25:00|11472.9|11466.9|11473.7|11467.7|11474|11468|11472.9|11466.9|0
1686094200000|2023-06-06 23:30:00|11474|11468|11475|11469|11475.9|11469.9|11472.7|11466.7|0
1686094500000|2023-06-06 23:35:00|11474.6|11468.6|11474.6|11468.6|11475.9|11469.9|11473.1|11467.1|0
1686094800000|2023-06-06 23:40:00|11474.8|11468.8|11474|11468|11475|11469|11473.7|11467.7|0
1686095100000|2023-06-06 23:45:00|11473.7|11467.7|11472.7|11466.7|11473.7|11467.7|11472.2|11466.2|0
1686095400000|2023-06-06 23:50:00|11473.1|11467.1|11475.7|11469.7|11475.7|11469.7|11472.7|11466.7|0
1686095700000|2023-06-06 23:55:00|11475.9|11469.9|11475|11469|11475.9|11469.9|11474.6|11468.6|0
1686096000000|2023-06-07 00:00:00|11474.6|11468.6|11474.6|11468.6|11475.9|11469.9|11473.1|11467.1|0
1686096300000|2023-06-07 00:05:00|11474.8|11468.8|11474|11468|11475.9|11469.9|11474|11468|0
1686096600000|2023-06-07 00:10:00|11473.8|11467.8|11475|11469|11476.5|11470.5|11473.7|11467.7|0
1686096900000|2023-06-07 00:15:00|11474.6|11468.6|11466.8|11460.8|11475|11469|11465|11459|0
1686097200000|2023-06-07 00:20:00|11468.6|11462.6|11472.2|11466.2|11472.3|11466.3|11468.6|11462.6|0
1686097500000|2023-06-07 00:25:00|11470.4|11464.4|11470.4|11464.4|11470.4|11464.4|11470.4|11464.4|0
1686097800000|2023-06-07 00:30:00|11472.2|11466.2|11472.3|11466.3|11472.3|11466.3|11472.2|11466.2|0
1686098100000|2023-06-07 00:35:00|11472.2|11466.2|11474.1|11468.1|11474.2|11468.2|11470.4|11464.4|0
1686098400000|2023-06-07 00:40:00|11472.3|11466.3|11474.2|11468.2|11474.2|11468.2|11472.3|11466.3|0
1686098700000|2023-06-07 00:45:00|11474.1|11468.1|11472.4|11466.4|11474.2|11468.2|11472.3|11466.3|0
1686099000000|2023-06-07 00:50:00|11472.3|11466.3|11470.5|11464.5|11472.4|11466.4|11470.5|11464.5|0
1686099300000|2023-06-07 00:55:00|11468.6|11462.6|11468.6|11462.6|11468.7|11462.7|11468.6|11462.6|0
1686099600000|2023-06-07 01:00:00|11468.7|11462.7|11463.1|11457.1|11468.7|11462.7|11463.1|11457.1|0
1686099900000|2023-06-07 01:05:00|11463.2|11457.2|11452.1|11446.1|11463.2|11457.2|11452.1|11446.1|0
1686100200000|2023-06-07 01:10:00|11453.9|11447.9|11459.5|11453.5|11461.3|11455.3|11453.9|11447.9|0
1686100500000|2023-06-07 01:15:00|11461.3|11455.3|11459.5|11453.5|11461.3|11455.3|11457.6|11451.6|0
1686100800000|2023-06-07 01:20:00|11459.4|11453.4|11459.4|11453.4|11459.5|11453.5|11457.6|11451.6|0
1686101100000|2023-06-07 01:25:00|11459.5|11453.5|11461.3|11455.3|11463.1|11457.1|11459.5|11453.5|0
1686101400000|2023-06-07 01:30:00|11462.2|11456.2|11464.9|11458.9|11464.9|11458.9|11462.2|11456.2|0
1686101700000|2023-06-07 01:35:00|11463.1|11457.1|11461.2|11455.2|11464.9|11458.9|11461.2|11455.2|0
1686102000000|2023-06-07 01:40:00|11461.3|11455.3|11463.1|11457.1|11463.1|11457.1|11461.2|11455.2|0
1686102300000|2023-06-07 01:45:00|11461.3|11455.3|11460.3|11454.3|11463.1|11457.1|11459.4|11453.4|0
1686102600000|2023-06-07 01:50:00|11461.2|11455.2|11461.2|11455.2|11461.3|11455.3|11461.2|11455.2|0
1686102900000|2023-06-07 01:55:00|11461.3|11455.3|11461.3|11455.3|11461.3|11455.3|11461.2|11455.2|0
1686103200000|2023-06-07 02:00:00|11461.2|11455.2|11459.4|11453.4|11461.2|11455.2|11459.4|11453.4|0
1686103500000|2023-06-07 02:05:00|11457.6|11451.6|11455.8|11449.8|11457.6|11451.6|11455.8|11449.8|0
1686103800000|2023-06-07 02:10:00|11456.7|11450.7|11455.8|11449.8|11456.7|11450.7|11453.9|11447.9|0
1686104400000|2023-06-07 02:20:00|11457.6|11451.6|11457.6|11451.6|11457.7|11451.7|11457.6|11451.6|0
1686104700000|2023-06-07 02:25:00|11457.7|11451.7|11457.7|11451.7|11457.7|11451.7|11457.6|11451.6|0
1686105000000|2023-06-07 02:30:00|11457.6|11451.6|11457.6|11451.6|11457.7|11451.7|11457.6|11451.6|0
1686105300000|2023-06-07 02:35:00|11455.8|11449.8|11457.6|11451.6|11457.7|11451.7|11455.8|11449.8|0
1686105600000|2023-06-07 02:40:00|11457.7|11451.7|11463.1|11457.1|11463.1|11457.1|11457.6|11451.6|0
1686105900000|2023-06-07 02:45:00|11461.3|11455.3|11461.3|11455.3|11463.1|11457.1|11461.3|11455.3|0
1686106800000|2023-06-07 03:00:00|11459.5|11453.5|11461.3|11455.3|11461.3|11455.3|11459.5|11453.5|0
1686107100000|2023-06-07 03:05:00|11459.5|11453.5|11459.5|11453.5|11459.5|11453.5|11459.5|11453.5|0
1686107700000|2023-06-07 03:15:00|11461.3|11455.3|11461.3|11455.3|11461.4|11455.4|11461.3|11455.3|0
1686108300000|2023-06-07 03:25:00|11461.4|11455.4|11461.4|11455.4|11461.4|11455.4|11461.3|11455.3|0
1686108600000|2023-06-07 03:30:00|11461.3|11455.3|11461.4|11455.4|11463.2|11457.2|11461.3|11455.3|0
1686108900000|2023-06-07 03:35:00|11463.2|11457.2|11463.2|11457.2|11463.2|11457.2|11461.4|11455.4|0
1686109500000|2023-06-07 03:45:00|11465.1|11459.1|11463.2|11457.2|11465.1|11459.1|11463.2|11457.2|0
1686109800000|2023-06-07 03:50:00|11463.3|11457.3|11465.1|11459.1|11465.1|11459.1|11463.2|11457.2|0
1686110100000|2023-06-07 03:55:00|11463.3|11457.3|11465.1|11459.1|11465.1|11459.1|11463.3|11457.3|0
1686110700000|2023-06-07 04:05:00|11465|11459|11465|11459|11465.1|11459.1|11465|11459|0
1686111000000|2023-06-07 04:10:00|11465.1|11459.1|11465.1|11459.1|11465.1|11459.1|11465|11459|0
1686111300000|2023-06-07 04:15:00|11465|11459|11465|11459|11465|11459|11465|11459|0
1686111600000|2023-06-07 04:20:00|11466.8|11460.8|11465|11459|11466.8|11460.8|11465|11459|0
1686112200000|2023-06-07 04:30:00|11464.9|11458.9|11465|11459|11465|11459|11464.9|11458.9|0
1686112500000|2023-06-07 04:35:00|11464.9|11458.9|11464.9|11458.9|11465|11459|11464.9|11458.9|0
1686112800000|2023-06-07 04:40:00|11465|11459|11466.8|11460.8|11466.8|11460.8|11464.9|11458.9|0
1686113100000|2023-06-07 04:45:00|11465|11459|11464.9|11458.9|11465|11459|11464.9|11458.9|0
1686113400000|2023-06-07 04:50:00|11463.1|11457.1|11470.4|11464.4|11470.4|11464.4|11461.2|11455.2|0
1686114000000|2023-06-07 05:00:00|11468.6|11462.6|11466.7|11460.7|11468.6|11462.6|11466.7|11460.7|0
1686114300000|2023-06-07 05:05:00|11464.9|11458.9|11463.1|11457.1|11464.9|11458.9|11463.1|11457.1|0
1686114600000|2023-06-07 05:10:00|11464|11458|11463.2|11457.2|11465|11459|11463.1|11457.1|0
1686114900000|2023-06-07 05:15:00|11463.1|11457.1|11459.4|11453.4|11463.1|11457.1|11459.4|11453.4|0
1686115200000|2023-06-07 05:20:00|11459.5|11453.5|11459.5|11453.5|11461.3|11455.3|11459.5|11453.5|0
1686115800000|2023-06-07 05:30:00|11457.7|11451.7|11459.5|11453.5|11459.5|11453.5|11457.7|11451.7|0
1686116100000|2023-06-07 05:35:00|11457.7|11451.7|11459.5|11453.5|11459.5|11453.5|11457.7|11451.7|0
1686116400000|2023-06-07 05:40:00|11457.7|11451.7|11459.4|11453.4|11459.5|11453.5|11457.6|11451.6|0
1686116700000|2023-06-07 05:45:00|11457.6|11451.6|11457.6|11451.6|11459.5|11453.5|11457.6|11451.6|0
1686117300000|2023-06-07 05:55:00|11455.8|11449.8|11455.8|11449.8|11455.8|11449.8|11455.8|11449.8|0
1686117600000|2023-06-07 06:00:00|11456.6|11454.6|11458.6|11456.6|11458.6|11456.6|11451.1|11449.1|43
1686117900000|2023-06-07 06:05:00|11459.1|11457.1|11462.6|11460.6|11468.6|11466.6|11459.1|11457.1|110
1686118200000|2023-06-07 06:10:00|11463.1|11461.1|11460.6|11458.6|11464.6|11462.6|11460.1|11458.1|35
1686118500000|2023-06-07 06:15:00|11460.1|11458.1|11461.6|11459.6|11463.1|11461.1|11458.1|11456.1|25
1686118800000|2023-06-07 06:20:00|11461.1|11459.1|11461.6|11459.6|11461.6|11459.6|11459.6|11457.6|8
1686119100000|2023-06-07 06:25:00|11461.1|11459.1|11459.6|11457.6|11461.1|11459.1|11458.6|11456.6|4
1686119400000|2023-06-07 06:30:00|11459.1|11457.1|11458.6|11456.6|11459.1|11457.1|11455.6|11453.6|14
1686119700000|2023-06-07 06:35:00|11458.1|11456.1|11455.1|11453.1|11458.6|11456.6|11455.1|11453.1|34
1686120000000|2023-06-07 06:40:00|11455.6|11453.6|11454.6|11452.6|11455.6|11453.6|11454.6|11452.6|9
1686120300000|2023-06-07 06:45:00|11455.1|11453.1|11451.6|11449.6|11455.6|11453.6|11451.1|11449.1|8
1686120600000|2023-06-07 06:50:00|11451.1|11449.1|11451.6|11449.6|11455.1|11453.1|11450.6|11448.6|10
1686120900000|2023-06-07 06:55:00|11451.1|11449.1|11442.1|11440.1|11453.1|11451.1|11441.1|11439.1|105
1686121200000|2023-06-07 07:00:00|11442.6|11440.6|11419.6|11417.6|11442.6|11440.6|11412.6|11410.6|1239
1686121500000|2023-06-07 07:05:00|11420.1|11418.1|11417.6|11415.6|11422.6|11420.6|11413.1|11411.1|544
1686121800000|2023-06-07 07:10:00|11417.1|11415.1|11433.6|11431.6|11435.6|11433.6|11414.1|11412.1|258
1686122100000|2023-06-07 07:15:00|11434.6|11432.6|11427.1|11425.1|11438.6|11436.6|11426.1|11424.1|273
1686122400000|2023-06-07 07:20:00|11426.6|11424.6|11432.1|11430.1|11432.1|11430.1|11423.1|11421.1|325
1686122700000|2023-06-07 07:25:00|11431.6|11429.6|11434.1|11432.1|11435.1|11433.1|11426.1|11424.1|260
1686123000000|2023-06-07 07:30:00|11434.6|11432.6|11436.1|11434.1|11440.6|11438.6|11434.1|11432.1|291
1686123300000|2023-06-07 07:35:00|11435.6|11433.6|11431.1|11429.1|11439.1|11437.1|11428.1|11426.1|287
1686123600000|2023-06-07 07:40:00|11432.3|11430.3|11428.3|11426.3|11437.3|11435.3|11426.3|11424.3|247
1686123900000|2023-06-07 07:45:00|11428.8|11426.8|11430.3|11428.3|11433.3|11431.3|11427.3|11425.3|94
1686124200000|2023-06-07 07:50:00|11429.8|11427.8|11434.3|11432.3|11434.8|11432.8|11424.3|11422.3|121
1686124500000|2023-06-07 07:55:00|11433.8|11431.8|11431.8|11429.8|11436.8|11434.8|11429.3|11427.3|594
1686124800000|2023-06-07 08:00:00|11432.3|11430.3|11422.8|11420.8|11433.8|11431.8|11422.3|11420.3|80
1686125100000|2023-06-07 08:05:00|11422.3|11420.3|11407.8|11405.8|11422.3|11420.3|11406.8|11404.8|189
1686125400000|2023-06-07 08:10:00|11407.3|11405.3|11422.3|11420.3|11424.3|11422.3|11405.3|11403.3|321
1686125700000|2023-06-07 08:15:00|11421.3|11419.3|11413.3|11411.3|11423.3|11421.3|11409.3|11407.3|125
1686126000000|2023-06-07 08:20:00|11412.8|11410.8|11413.3|11411.3|11417.3|11415.3|11408.8|11406.8|82
1686126300000|2023-06-07 08:25:00|11412.8|11410.8|11415.8|11413.8|11416.8|11414.8|11408.3|11406.3|82
1686126600000|2023-06-07 08:30:00|11415.3|11413.3|11406.3|11404.3|11415.8|11413.8|11406.3|11404.3|158
1686126900000|2023-06-07 08:35:00|11405.8|11403.8|11408.3|11406.3|11411.3|11409.3|11402.8|11400.8|456
1686127200000|2023-06-07 08:40:00|11408.8|11406.8|11405.3|11403.3|11410.3|11408.3|11405.3|11403.3|108
1686127500000|2023-06-07 08:45:00|11404.8|11402.8|11406.3|11404.3|11406.3|11404.3|11401.3|11399.3|126
1686127800000|2023-06-07 08:50:00|11405.8|11403.8|11404.3|11402.3|11408.3|11406.3|11401.3|11399.3|158
1686128100000|2023-06-07 08:55:00|11404.8|11402.8|11403.3|11401.3|11406.8|11404.8|11402.8|11400.8|295
1686128400000|2023-06-07 09:00:00|11402.8|11400.8|11410.3|11408.3|11411.3|11409.3|11402.3|11400.3|181
1686128700000|2023-06-07 09:05:00|11409.8|11407.8|11403.8|11401.8|11410.3|11408.3|11399.3|11397.3|284
1686129000000|2023-06-07 09:10:00|11403.3|11401.3|11403.8|11401.8|11406.3|11404.3|11400.8|11398.8|161
1686129300000|2023-06-07 09:15:00|11404.3|11402.3|11400.3|11398.3|11405.3|11403.3|11398.3|11396.3|170
1686129600000|2023-06-07 09:20:00|11400.8|11398.8|11411.3|11409.3|11411.8|11409.8|11396.3|11394.3|151
1686129900000|2023-06-07 09:25:00|11410.8|11408.8|11412.3|11410.3|11412.3|11410.3|11408.3|11406.3|74
1686130200000|2023-06-07 09:30:00|11411.8|11409.8|11413.8|11411.8|11415.3|11413.3|11409.3|11407.3|179
1686130500000|2023-06-07 09:35:00|11414.3|11412.3|11413.8|11411.8|11417.8|11415.8|11410.3|11408.3|150
1686130800000|2023-06-07 09:40:00|11414.3|11412.3|11411.8|11409.8|11416.3|11414.3|11411.8|11409.8|104
1686131100000|2023-06-07 09:45:00|11412.3|11410.3|11414.3|11412.3|11418.3|11416.3|11411.8|11409.8|85
1686131400000|2023-06-07 09:50:00|11414.8|11412.8|11410.3|11408.3|11415.3|11413.3|11409.8|11407.8|91
1686131700000|2023-06-07 09:55:00|11410.8|11408.8|11409.3|11407.3|11411.3|11409.3|11407.3|11405.3|76
1686132000000|2023-06-07 10:00:00|11409.8|11407.8|11413.8|11411.8|11414.3|11412.3|11407.3|11405.3|87
1686132300000|2023-06-07 10:05:00|11414.3|11412.3|11417.3|11415.3|11419.3|11417.3|11413.8|11411.8|75
1686132600000|2023-06-07 10:10:00|11417.8|11415.8|11423.3|11421.3|11423.8|11421.8|11417.8|11415.8|85
1686132900000|2023-06-07 10:15:00|11423.8|11421.8|11425.8|11423.8|11426.3|11424.3|11423.3|11421.3|42
1686133200000|2023-06-07 10:20:00|11426.3|11424.3|11429.3|11427.3|11429.3|11427.3|11422.8|11420.8|111
1686133500000|2023-06-07 10:25:00|11429.8|11427.8|11425.3|11423.3|11430.8|11428.8|11423.8|11421.8|68
1686133800000|2023-06-07 10:30:00|11424.8|11422.8|11428.8|11426.8|11429.8|11427.8|11424.8|11422.8|74
1686134100000|2023-06-07 10:35:00|11429.3|11427.3|11431.8|11429.8|11432.8|11430.8|11426.3|11424.3|109
1686134400000|2023-06-07 10:40:00|11432.3|11430.3|11427.3|11425.3|11432.3|11430.3|11426.8|11424.8|45
1686134700000|2023-06-07 10:45:00|11426.8|11424.8|11424.8|11422.8|11429.3|11427.3|11424.3|11422.3|57
1686135000000|2023-06-07 10:50:00|11425.3|11423.3|11423.3|11421.3|11425.3|11423.3|11422.3|11420.3|44
1686135300000|2023-06-07 10:55:00|11424.3|11422.3|11424.3|11422.3|11425.3|11423.3|11419.8|11417.8|105
1686135600000|2023-06-07 11:00:00|11423.8|11421.8|11418.3|11416.3|11426.3|11424.3|11416.3|11414.3|90
1686135900000|2023-06-07 11:05:00|11417.8|11415.8|11412.3|11410.3|11418.3|11416.3|11411.3|11409.3|166
1686136200000|2023-06-07 11:10:00|11412.8|11410.8|11418.8|11416.8|11419.3|11417.3|11412.3|11410.3|92
1686136500000|2023-06-07 11:15:00|11418.3|11416.3|11423.3|11421.3|11423.8|11421.8|11417.3|11415.3|115
1686136800000|2023-06-07 11:20:00|11424.3|11422.3|11423.3|11421.3|11424.3|11422.3|11420.3|11418.3|77
1686137100000|2023-06-07 11:25:00|11422.8|11420.8|11418.8|11416.8|11424.3|11422.3|11418.3|11416.3|61
1686137400000|2023-06-07 11:30:00|11419.3|11417.3|11422.8|11420.8|11423.8|11421.8|11416.3|11414.3|204
1686137700000|2023-06-07 11:35:00|11423.3|11421.3|11422.8|11420.8|11425.3|11423.3|11422.3|11420.3|77
1686138000000|2023-06-07 11:40:00|11423.8|11421.8|11425.8|11423.8|11425.8|11423.8|11421.3|11419.3|166
1686138300000|2023-06-07 11:45:00|11426.3|11424.3|11432.8|11430.8|11432.8|11430.8|11424.8|11422.8|228
1686138600000|2023-06-07 11:50:00|11432.3|11430.3|11430.3|11428.3|11434.8|11432.8|11429.8|11427.8|63
1686138900000|2023-06-07 11:55:00|11430.8|11428.8|11430.8|11428.8|11433.3|11431.3|11429.3|11427.3|472
1686139200000|2023-06-07 12:00:00|11430.3|11428.3|11428.3|11426.3|11430.3|11428.3|11425.3|11423.3|87
1686139500000|2023-06-07 12:05:00|11427.8|11425.8|11425.8|11423.8|11427.8|11425.8|11424.3|11422.3|184
1686139800000|2023-06-07 12:10:00|11425.3|11423.3|11420.8|11418.8|11425.8|11423.8|11418.3|11416.3|76
1686140100000|2023-06-07 12:15:00|11420.3|11418.3|11417.3|11415.3|11421.3|11419.3|11415.3|11413.3|62
1686140400000|2023-06-07 12:20:00|11417.8|11415.8|11416.3|11414.3|11421.3|11419.3|11415.3|11413.3|83
1686140700000|2023-06-07 12:25:00|11415.8|11413.8|11408.3|11406.3|11418.3|11416.3|11407.3|11405.3|141
1686141000000|2023-06-07 12:30:00|11407.8|11405.8|11405.3|11403.3|11408.3|11406.3|11401.3|11399.3|125
1686141300000|2023-06-07 12:35:00|11404.8|11402.8|11404.3|11402.3|11407.3|11405.3|11404.3|11402.3|69
1686141600000|2023-06-07 12:40:00|11403.8|11401.8|11401.3|11399.3|11405.8|11403.8|11401.3|11399.3|99
1686141900000|2023-06-07 12:45:00|11401.8|11399.8|11411.3|11409.3|11414.3|11412.3|11401.8|11399.8|234
1686142200000|2023-06-07 12:50:00|11411.8|11409.8|11413.3|11411.3|11414.3|11412.3|11410.3|11408.3|248
1686142500000|2023-06-07 12:55:00|11412.8|11410.8|11414.3|11412.3|11414.3|11412.3|11410.8|11408.8|155
1686142800000|2023-06-07 13:00:00|11413.3|11411.3|11412.3|11410.3|11414.3|11412.3|11410.3|11408.3|238
1686143100000|2023-06-07 13:05:00|11412.8|11410.8|11415.3|11413.3|11416.3|11414.3|11410.3|11408.3|257
1686143400000|2023-06-07 13:10:00|11415.8|11413.8|11410.3|11408.3|11416.3|11414.3|11409.8|11407.8|349
1686143700000|2023-06-07 13:15:00|11410.8|11408.8|11414.3|11412.3|11416.3|11414.3|11410.8|11408.8|156
1686144000000|2023-06-07 13:20:00|11415.3|11413.3|11415.3|11413.3|11418.3|11416.3|11412.3|11410.3|208
1686144300000|2023-06-07 13:25:00|11415.8|11413.8|11415.3|11413.3|11417.3|11415.3|11413.3|11411.3|184
1686144600000|2023-06-07 13:30:00|11415.8|11413.8|11409.8|11407.8|11418.3|11416.3|11406.3|11404.3|437
1686144900000|2023-06-07 13:35:00|11410.3|11408.3|11414.3|11412.3|11416.3|11414.3|11404.3|11402.3|327
1686145200000|2023-06-07 13:40:00|11413.8|11411.8|11417.3|11415.3|11419.3|11417.3|11413.3|11411.3|198
1686145500000|2023-06-07 13:45:00|11416.8|11414.8|11416.3|11414.3|11420.3|11418.3|11411.3|11409.3|419
1686145800000|2023-06-07 13:50:00|11417.3|11415.3|11408.3|11406.3|11421.8|11419.8|11408.3|11406.3|368
1686146100000|2023-06-07 13:55:00|11407.8|11405.8|11403.8|11401.8|11410.3|11408.3|11402.3|11400.3|329
1686146400000|2023-06-07 14:00:00|11402.8|11400.8|11384.3|11382.3|11403.3|11401.3|11381.3|11379.3|531
1686146700000|2023-06-07 14:05:00|11383.8|11381.8|11372.8|11370.8|11386.8|11384.8|11370.8|11368.8|321
1686147000000|2023-06-07 14:10:00|11372.6|11370.6|11368.1|11366.1|11376.1|11374.1|11367.1|11365.1|540
1686147300000|2023-06-07 14:15:00|11367.6|11365.6|11370.1|11368.1|11374.1|11372.1|11366.1|11364.1|398
1686147600000|2023-06-07 14:20:00|11369.6|11367.6|11361.1|11359.1|11370.1|11368.1|11359.6|11357.6|1056
1686147900000|2023-06-07 14:25:00|11360.6|11358.6|11363.1|11361.1|11369.1|11367.1|11357.6|11355.6|504
1686148200000|2023-06-07 14:30:00|11364.1|11362.1|11351.6|11349.6|11368.1|11366.1|11351.1|11349.1|417
1686148500000|2023-06-07 14:35:00|11351.1|11349.1|11353.1|11351.1|11354.6|11352.6|11342.6|11340.6|658
1686148800000|2023-06-07 14:40:00|11352.6|11350.6|11346.1|11344.1|11353.1|11351.1|11346.1|11344.1|333
1686149100000|2023-06-07 14:45:00|11345.1|11343.1|11354.1|11352.1|11360.1|11358.1|11345.1|11343.1|405
1686149400000|2023-06-07 14:50:00|11353.6|11351.6|11354.1|11352.1|11359.6|11357.6|11352.1|11350.1|231
1686149700000|2023-06-07 14:55:00|11355.1|11353.1|11353.1|11351.1|11358.1|11356.1|11352.1|11350.1|197
1686150000000|2023-06-07 15:00:00|11353.6|11351.6|11361.6|11359.6|11364.1|11362.1|11352.1|11350.1|485
1686150300000|2023-06-07 15:05:00|11361.1|11359.1|11354.6|11352.6|11362.1|11360.1|11352.6|11350.6|341
1686150600000|2023-06-07 15:10:00|11354.1|11352.1|11354.1|11352.1|11357.1|11355.1|11350.1|11348.1|263
1686150900000|2023-06-07 15:15:00|11354.6|11352.6|11352.1|11350.1|11358.1|11356.1|11350.1|11348.1|743
1686151200000|2023-06-07 15:20:00|11352.6|11350.6|11346.1|11344.1|11354.1|11352.1|11342.6|11340.6|913
1686151500000|2023-06-07 15:25:00|11345.1|11343.1|11348.1|11346.1|11352.1|11350.1|11345.1|11343.1|1905
1686151800000|2023-06-07 15:30:00|11348.6|11346.6|11350.6|11348.6|11352.1|11350.1|11347.1|11345.1|1237
1686152100000|2023-06-07 15:35:00|11350.1|11348.1|11358.6|11356.6|11359.1|11357.1|11349.6|11347.6|1668
1686152400000|2023-06-07 15:40:00|11359.1|11357.1|11352.1|11350.1|11360.1|11358.1|11351.1|11349.1|199
1686152700000|2023-06-07 15:45:00|11352.6|11350.6|11358.1|11356.1|11358.1|11356.1|11352.6|11350.6|250
1686153000000|2023-06-07 15:50:00|11357.6|11355.6|11355.1|11353.1|11358.6|11356.6|11351.6|11349.6|85
1686153300000|2023-06-07 15:55:00|11354.6|11352.6|11351.6|11349.6|11355.1|11353.1|11349.6|11347.6|351
1686153600000|2023-06-07 16:00:00|11352.1|11350.1|11355.1|11353.1|11355.1|11353.1|11351.1|11349.1|101
1686153900000|2023-06-07 16:05:00|11354.6|11352.6|11357.6|11355.6|11359.1|11357.1|11354.1|11352.1|36
1686154200000|2023-06-07 16:10:00|11357.1|11355.1|11356.1|11354.1|11358.6|11356.6|11354.6|11352.6|58
1686154500000|2023-06-07 16:15:00|11355.1|11353.1|11356.1|11354.1|11357.6|11355.6|11355.1|11353.1|29
1686154800000|2023-06-07 16:20:00|11355.1|11353.1|11356.1|11354.1|11357.1|11355.1|11352.1|11350.1|104
1686155100000|2023-06-07 16:25:00|11356.6|11354.6|11357.1|11355.1|11357.6|11355.6|11354.6|11352.6|26
1686155400000|2023-06-07 16:30:00|11356.6|11354.6|11362.6|11360.6|11363.1|11361.1|11356.6|11354.6|13
1686155700000|2023-06-07 16:35:00|11363.1|11361.1|11363.6|11361.6|11364.1|11362.1|11362.1|11360.1|21
1686156000000|2023-06-07 16:40:00|11363.1|11361.1|11363.6|11361.6|11365.1|11363.1|11363.1|11361.1|134
1686156300000|2023-06-07 16:45:00|11363.1|11361.1|11360.6|11358.6|11364.1|11362.1|11360.6|11358.6|2
1686156600000|2023-06-07 16:50:00|11361.1|11359.1|11357.1|11355.1|11361.6|11359.6|11355.6|11353.6|17
1686156900000|2023-06-07 16:55:00|11356.6|11354.6|11358.6|11356.6|11359.1|11357.1|11354.6|11352.6|25
1686157200000|2023-06-07 17:00:00|11358.1|11356.1|11356.1|11354.1|11358.6|11356.6|11355.6|11353.6|30
1686157500000|2023-06-07 17:05:00|11355.6|11353.6|11359.1|11357.1|11359.1|11357.1|11354.6|11352.6|32
1686157800000|2023-06-07 17:10:00|11359.6|11357.6|11355.6|11353.6|11360.6|11358.6|11355.6|11353.6|24
1686158100000|2023-06-07 17:15:00|11355.1|11353.1|11353.1|11351.1|11358.1|11356.1|11352.6|11350.6|10
1686158400000|2023-06-07 17:20:00|11353.6|11351.6|11356.1|11354.1|11356.1|11354.1|11351.6|11349.6|23
1686158700000|2023-06-07 17:25:00|11355.6|11353.6|11356.1|11354.1|11359.6|11357.6|11355.1|11353.1|13
1686159000000|2023-06-07 17:30:00|11355.6|11353.6|11355.6|11353.6|11358.1|11356.1|11353.1|11351.1|25
1686159300000|2023-06-07 17:35:00|11356.1|11354.1|11357.1|11355.1|11358.1|11356.1|11354.6|11352.6|16
1686159600000|2023-06-07 17:40:00|11357.6|11355.6|11359.1|11357.1|11360.1|11358.1|11357.1|11355.1|17
1686159900000|2023-06-07 17:45:00|11358.6|11356.6|11357.1|11355.1|11360.6|11358.6|11355.6|11353.6|16
1686160200000|2023-06-07 17:50:00|11356.6|11354.6|11355.6|11353.6|11357.1|11355.1|11355.1|11353.1|10
1686160500000|2023-06-07 17:55:00|11356.1|11354.1|11357.6|11355.6|11359.1|11357.1|11355.6|11353.6|13
1686160800000|2023-06-07 18:00:00|11357.1|11355.1|11357.6|11355.6|11357.6|11355.6|11355.6|11353.6|4
1686161100000|2023-06-07 18:05:00|11358.1|11356.1|11359.1|11357.1|11359.1|11357.1|11357.6|11355.6|5
1686161400000|2023-06-07 18:10:00|11357.6|11355.6|11358.1|11356.1|11359.1|11357.1|11354.6|11352.6|36
1686161700000|2023-06-07 18:15:00|11357.6|11355.6|11360.1|11358.1|11360.6|11358.6|11357.6|11355.6|4
1686162000000|2023-06-07 18:20:00|11360.6|11358.6|11361.6|11359.6|11362.1|11360.1|11359.6|11357.6|1
1686162300000|2023-06-07 18:25:00|11361.1|11359.1|11359.6|11357.6|11361.1|11359.1|11358.6|11356.6|5
1686162600000|2023-06-07 18:30:00|11359.1|11357.1|11357.6|11355.6|11359.6|11357.6|11357.6|11355.6|0
1686162900000|2023-06-07 18:35:00|11358.1|11356.1|11360.6|11358.6|11360.6|11358.6|11354.6|11352.6|59
1686163200000|2023-06-07 18:40:00|11360.1|11358.1|11361.6|11359.6|11361.6|11359.6|11358.1|11356.1|21
1686163500000|2023-06-07 18:45:00|11361.1|11359.1|11358.6|11356.6|11361.1|11359.1|11358.1|11356.1|24
1686163800000|2023-06-07 18:50:00|11358.1|11356.1|11360.1|11358.1|11360.1|11358.1|11357.6|11355.6|4
1686164100000|2023-06-07 18:55:00|11359.6|11357.6|11361.6|11359.6|11361.6|11359.6|11358.6|11356.6|6
1686164400000|2023-06-07 19:00:00|11361.1|11359.1|11360.6|11358.6|11361.6|11359.6|11358.6|11356.6|8
1686164700000|2023-06-07 19:05:00|11361.1|11359.1|11358.6|11356.6|11361.6|11359.6|11358.1|11356.1|3
1686165000000|2023-06-07 19:10:00|11358.1|11356.1|11353.6|11351.6|11358.1|11356.1|11352.6|11350.6|70
1686165300000|2023-06-07 19:15:00|11354.1|11352.1|11356.6|11354.6|11356.6|11354.6|11353.6|11351.6|21
1686165600000|2023-06-07 19:20:00|11357.1|11355.1|11357.6|11355.6|11359.6|11357.6|11355.6|11353.6|20
1686165900000|2023-06-07 19:25:00|11357.1|11355.1|11358.1|11356.1|11358.1|11356.1|11355.1|11353.1|16
1686166200000|2023-06-07 19:30:00|11357.6|11355.6|11358.6|11356.6|11362.1|11360.1|11356.6|11354.6|67
1686166500000|2023-06-07 19:35:00|11359.1|11357.1|11354.6|11352.6|11360.1|11358.1|11354.6|11352.6|47
1686166800000|2023-06-07 19:40:00|11355.1|11353.1|11358.6|11356.6|11359.1|11357.1|11353.1|11351.1|29
1686167100000|2023-06-07 19:45:00|11358.1|11356.1|11355.6|11353.6|11358.6|11356.6|11354.1|11352.1|33
1686167400000|2023-06-07 19:50:00|11356.1|11354.1|11346.6|11344.6|11358.1|11356.1|11346.1|11344.1|81
1686167700000|2023-06-07 19:55:00|11346.1|11344.1|11332.4|11326.4|11346.1|11344.1|11326.6|11324.6|450
1686168000000|2023-06-07 20:00:00|11332|11326|11332.4|11326.4|11333.9|11327.9|11329.1|11323.1|0
1686168300000|2023-06-07 20:05:00|11332|11326|11332|11326|11333|11327|11330.6|11324.6|0
1686168600000|2023-06-07 20:10:00|11332.1|11326.1|11331.5|11325.5|11334.3|11328.3|11330.6|11324.6|0
1686168900000|2023-06-07 20:15:00|11331.1|11325.1|11328.7|11322.7|11331.5|11325.5|11328.7|11322.7|0
1686169200000|2023-06-07 20:20:00|11329.1|11323.1|11331.5|11325.5|11331.5|11325.5|11329.1|11323.1|0
1686169500000|2023-06-07 20:25:00|11331.1|11325.1|11333|11327|11333.3|11327.3|11330.6|11324.6|0
1686169800000|2023-06-07 20:30:00|11333.2|11327.2|11331.5|11325.5|11333.3|11327.3|11331.1|11325.1|0
1686170100000|2023-06-07 20:35:00|11332|11326|11331.5|11325.5|11332|11326|11331.5|11325.5|0
1686170400000|2023-06-07 20:40:00|11331.6|11325.6|11332.4|11326.4|11332.5|11326.5|11331.6|11325.6|0
1686170700000|2023-06-07 20:45:00|11332.5|11326.5|11333.1|11327.1|11333.5|11327.5|11332.2|11326.2|0
1686171000000|2023-06-07 20:50:00|11332.5|11326.5|11332.2|11326.2|11332.7|11326.7|11332.2|11326.2|0
1686171300000|2023-06-07 20:55:00|11331.6|11325.6|11330.3|11324.3|11331.8|11325.8|11329.6|11323.6|0
1686171600000|2023-06-07 21:00:00|11330.5|11324.5|11328.8|11322.8|11330.7|11324.7|11327.9|11321.9|0
1686171900000|2023-06-07 21:05:00|11328.7|11322.7|11328.1|11322.1|11330|11324|11327.4|11321.4|0
1686172200000|2023-06-07 21:10:00|11328.8|11322.8|11328.7|11322.7|11329.4|11323.4|11327.7|11321.7|0
1686172500000|2023-06-07 21:15:00|11329|11323|11328.5|11322.5|11329|11323|11328.5|11322.5|0
1686172800000|2023-06-07 21:20:00|11328.7|11322.7|11331.6|11325.6|11331.6|11325.6|11328.7|11322.7|0
1686173100000|2023-06-07 21:25:00|11331.4|11325.4|11331.8|11325.8|11332|11326|11331.4|11325.4|0
1686173400000|2023-06-07 21:30:00|11331.4|11325.4|11331.8|11325.8|11331.8|11325.8|11331.4|11325.4|0
1686174000000|2023-06-07 21:40:00|11331.4|11325.4|11331.3|11325.3|11331.4|11325.4|11331.2|11325.2|0
1686174300000|2023-06-07 21:45:00|11331.2|11325.2|11331.4|11325.4|11331.6|11325.6|11331.2|11325.2|0
1686174600000|2023-06-07 21:50:00|11331.6|11325.6|11331.4|11325.4|11331.6|11325.6|11331.2|11325.2|0
1686174900000|2023-06-07 21:55:00|11331.3|11325.3|11331.4|11325.4|11331.4|11325.4|11331.2|11325.2|0
1686175200000|2023-06-07 22:00:00|11331.3|11325.3|11332.2|11326.2|11334|11328|11330.1|11324.1|0
1686175500000|2023-06-07 22:05:00|11332.5|11326.5|11333.1|11327.1|11333.1|11327.1|11332.2|11326.2|0
1686175800000|2023-06-07 22:10:00|11333.5|11327.5|11334.9|11328.9|11335.3|11329.3|11333.1|11327.1|0
1686176100000|2023-06-07 22:15:00|11334|11328|11335.3|11329.3|11335.3|11329.3|11334|11328|0
1686176400000|2023-06-07 22:20:00|11334.9|11328.9|11335.3|11329.3|11335.9|11329.9|11334.4|11328.4|0
1686176700000|2023-06-07 22:25:00|11335.5|11329.5|11333.5|11327.5|11335.9|11329.9|11332.2|11326.2|0
1686177000000|2023-06-07 22:30:00|11333.1|11327.1|11332.5|11326.5|11333.5|11327.5|11332.2|11326.2|0
1686177300000|2023-06-07 22:35:00|11332.4|11326.4|11332.2|11326.2|11332.7|11326.7|11330.7|11324.7|0
1686177600000|2023-06-07 22:40:00|11332.4|11326.4|11329.2|11323.2|11332.5|11326.5|11329.2|11323.2|0
1686177900000|2023-06-07 22:45:00|11329.8|11323.8|11329.2|11323.2|11329.8|11323.8|11328.3|11322.3|0
1686178200000|2023-06-07 22:50:00|11329.8|11323.8|11330.7|11324.7|11330.7|11324.7|11328.8|11322.8|0
1686178500000|2023-06-07 22:55:00|11331.2|11325.2|11328.8|11322.8|11331.2|11325.2|11328.8|11322.8|0
1686178800000|2023-06-07 23:00:00|11328.7|11322.7|11330.1|11324.1|11331.2|11325.2|11328.7|11322.7|0
1686179100000|2023-06-07 23:05:00|11330.2|11324.2|11329.6|11323.6|11330.9|11324.9|11329.2|11323.2|0
1686179400000|2023-06-07 23:10:00|11329.8|11323.8|11330.1|11324.1|11330.7|11324.7|11329.2|11323.2|0
1686179700000|2023-06-07 23:15:00|11330.2|11324.2|11329.8|11323.8|11330.7|11324.7|11329.8|11323.8|0
1686180000000|2023-06-07 23:20:00|11329.6|11323.6|11329.8|11323.8|11330.1|11324.1|11328.8|11322.8|0
1686180300000|2023-06-07 23:25:00|11329.6|11323.6|11329.2|11323.2|11329.8|11323.8|11329.2|11323.2|0
1686180600000|2023-06-07 23:30:00|11329.6|11323.6|11330.7|11324.7|11331.2|11325.2|11329.2|11323.2|0
1686180900000|2023-06-07 23:35:00|11330.1|11324.1|11330.1|11324.1|11331.2|11325.2|11330.1|11324.1|0
1686181200000|2023-06-07 23:40:00|11330|11324|11329.8|11323.8|11330|11324|11328.8|11322.8|0
1686181500000|2023-06-07 23:45:00|11330.1|11324.1|11330.1|11324.1|11330.1|11324.1|11328.8|11322.8|0
1686181800000|2023-06-07 23:50:00|11329.8|11323.8|11331.6|11325.6|11332.2|11326.2|11329.8|11323.8|0
1686182100000|2023-06-07 23:55:00|11332.2|11326.2|11332.2|11326.2|11332.2|11326.2|11330.9|11324.9|0
1686182400000|2023-06-08 00:00:00|11331.6|11325.6|11334.4|11328.4|11334.4|11328.4|11331.6|11325.6|0
1686182700000|2023-06-08 00:05:00|11333.5|11327.5|11331.2|11325.2|11334|11328|11329.2|11323.2|0
1686183000000|2023-06-08 00:10:00|11331.3|11325.3|11332.2|11326.2|11332.5|11326.5|11330.4|11324.4|0
1686183300000|2023-06-08 00:15:00|11331.6|11325.6|11323.6|11317.6|11332.2|11326.2|11321.7|11315.7|0
1686183600000|2023-06-08 00:20:00|11323.5|11317.5|11325.4|11319.4|11325.4|11319.4|11323.5|11317.5|0
1686183900000|2023-06-08 00:25:00|11323.6|11317.6|11327.2|11321.2|11327.2|11321.2|11323.6|11317.6|0
1686184200000|2023-06-08 00:30:00|11328.1|11322.1|11330.8|11324.8|11330.8|11324.8|11328.1|11322.1|0
1686184500000|2023-06-08 00:35:00|11329.9|11323.9|11327.2|11321.2|11329.9|11323.9|11327.1|11321.1|0
1686184800000|2023-06-08 00:40:00|11329|11323|11327.2|11321.2|11329|11323|11327.2|11321.2|0
1686185400000|2023-06-08 00:50:00|11327.1|11321.1|11328.9|11322.9|11329|11323|11327.1|11321.1|0
1686185700000|2023-06-08 00:55:00|11329|11323|11329|11323|11329|11323|11329|11323|0
1686186000000|2023-06-08 01:00:00|11327.2|11321.2|11329|11323|11329|11323|11327.2|11321.2|0
1686187500000|2023-06-08 01:25:00|11329.1|11323.1|11329|11323|11330.8|11324.8|11329|11323|0
1686187800000|2023-06-08 01:30:00|11330.8|11324.8|11328.1|11322.1|11330.8|11324.8|11327.2|11321.2|0
1686188100000|2023-06-08 01:35:00|11329|11323|11327.1|11321.1|11329|11323|11327.1|11321.1|0
1686188400000|2023-06-08 01:40:00|11327.2|11321.2|11323.5|11317.5|11327.2|11321.2|11323.4|11317.4|0
1686188700000|2023-06-08 01:45:00|11325.3|11319.3|11321.7|11315.7|11325.3|11319.3|11321.7|11315.7|0
1686189000000|2023-06-08 01:50:00|11323.5|11317.5|11325.3|11319.3|11325.3|11319.3|11321.7|11315.7|0
1686189300000|2023-06-08 01:55:00|11325.4|11319.4|11327.2|11321.2|11327.2|11321.2|11325.3|11319.3|0
1686189600000|2023-06-08 02:00:00|11327.1|11321.1|11329|11323|11329|11323|11327.1|11321.1|0
1686189900000|2023-06-08 02:05:00|11328.9|11322.9|11329|11323|11329|11323|11327.1|11321.1|0
1686190200000|2023-06-08 02:10:00|11328.9|11322.9|11329|11323|11329|11323|11327.1|11321.1|0
1686190500000|2023-06-08 02:15:00|11328.9|11322.9|11327.1|11321.1|11329|11323|11327.1|11321.1|0
1686190800000|2023-06-08 02:20:00|11327.2|11321.2|11329|11323|11329|11323|11327.2|11321.2|0
1686191100000|2023-06-08 02:25:00|11328.9|11322.9|11329|11323|11329|11323|11328.9|11322.9|0
1686191400000|2023-06-08 02:30:00|11328.9|11322.9|11328.9|11322.9|11329|11323|11328.9|11322.9|0
1686191700000|2023-06-08 02:35:00|11329|11323|11325.3|11319.3|11329|11323|11325.3|11319.3|0
1686192000000|2023-06-08 02:40:00|11323.5|11317.5|11325.3|11319.3|11325.3|11319.3|11323.5|11317.5|0
1686192300000|2023-06-08 02:45:00|11325.4|11319.4|11327.1|11321.1|11327.1|11321.1|11325.4|11319.4|0
1686192600000|2023-06-08 02:50:00|11327.2|11321.2|11325.3|11319.3|11327.2|11321.2|11325.3|11319.3|0
1686192900000|2023-06-08 02:55:00|11327.1|11321.1|11325.3|11319.3|11327.2|11321.2|11325.3|11319.3|0
1686193200000|2023-06-08 03:00:00|11327.1|11321.1|11325.3|11319.3|11327.1|11321.1|11325.3|11319.3|0
1686193500000|2023-06-08 03:05:00|11327.1|11321.1|11327.1|11321.1|11327.1|11321.1|11327.1|11321.1|0
1686193800000|2023-06-08 03:10:00|11327.2|11321.2|11327.1|11321.1|11327.2|11321.2|11327.1|11321.1|0
1686194100000|2023-06-08 03:15:00|11325.3|11319.3|11327.1|11321.1|11327.2|11321.2|11325.3|11319.3|0
1686194400000|2023-06-08 03:20:00|11327.2|11321.2|11325.3|11319.3|11327.2|11321.2|11325.3|11319.3|0
1686194700000|2023-06-08 03:25:00|11327.1|11321.1|11325.3|11319.3|11327.1|11321.1|11325.3|11319.3|0
1686195000000|2023-06-08 03:30:00|11323.5|11317.5|11319.8|11313.8|11323.5|11317.5|11318.9|11312.9|0
1686195300000|2023-06-08 03:35:00|11318.9|11312.9|11316.1|11310.1|11319.8|11313.8|11316.1|11310.1|0
1686195600000|2023-06-08 03:40:00|11317.9|11311.9|11316.1|11310.1|11317.9|11311.9|11316.1|11310.1|0
1686195900000|2023-06-08 03:45:00|11317.9|11311.9|11317.9|11311.9|11317.9|11311.9|11316.1|11310.1|0
1686196200000|2023-06-08 03:50:00|11316.1|11310.1|11317.9|11311.9|11319.7|11313.7|11316.1|11310.1|0
1686196500000|2023-06-08 03:55:00|11319.7|11313.7|11319.7|11313.7|11321.5|11315.5|11319.6|11313.6|0
1686196800000|2023-06-08 04:00:00|11319.6|11313.6|11314.2|11308.2|11319.6|11313.6|11314.1|11308.1|0
1686197100000|2023-06-08 04:05:00|11314.1|11308.1|11312.2|11306.2|11314.2|11308.2|11312.2|11306.2|0
1686197400000|2023-06-08 04:10:00|11310.4|11304.4|11312.3|11306.3|11312.3|11306.3|11310.4|11304.4|0
1686197700000|2023-06-08 04:15:00|11312.4|11306.4|11312.4|11306.4|11314.2|11308.2|11312.3|11306.3|0
1686198000000|2023-06-08 04:20:00|11314.1|11308.1|11314.2|11308.2|11314.2|11308.2|11312.4|11306.4|0
1686198300000|2023-06-08 04:25:00|11314.1|11308.1|11314.1|11308.1|11315.9|11309.9|11314.1|11308.1|0
1686198600000|2023-06-08 04:30:00|11315.9|11309.9|11312.3|11306.3|11315.9|11309.9|11312.3|11306.3|0
1686198900000|2023-06-08 04:35:00|11314.1|11308.1|11308.6|11302.6|11314.1|11308.1|11306.8|11300.8|0
1686199200000|2023-06-08 04:40:00|11307.7|11301.7|11306.8|11300.8|11310.4|11304.4|11306.7|11300.7|0
1686199500000|2023-06-08 04:45:00|11306.7|11300.7|11305.7|11299.7|11306.8|11300.8|11303.9|11297.9|0
1686199800000|2023-06-08 04:50:00|11304.8|11298.8|11303.7|11297.7|11305.7|11299.7|11303.7|11297.7|0
1686200100000|2023-06-08 04:55:00|11304.6|11298.6|11306.5|11300.5|11307.4|11301.4|11303.7|11297.7|0
1686200400000|2023-06-08 05:00:00|11305.6|11299.6|11305.6|11299.6|11307.4|11301.4|11303.7|11297.7|0
1686200700000|2023-06-08 05:05:00|11305.5|11299.5|11305.6|11299.6|11307.4|11301.4|11303.7|11297.7|0
1686201000000|2023-06-08 05:10:00|11305.5|11299.5|11307.4|11301.4|11307.4|11301.4|11305.5|11299.5|0
1686201300000|2023-06-08 05:15:00|11309.2|11303.2|11309.2|11303.2|11309.2|11303.2|11309.2|11303.2|0
1686201600000|2023-06-08 05:20:00|11307.4|11301.4|11311|11305|11311.1|11305.1|11307.4|11301.4|0
1686201900000|2023-06-08 05:25:00|11311.1|11305.1|11314.7|11308.7|11314.8|11308.8|11311|11305|0
1686202200000|2023-06-08 05:30:00|11314.8|11308.8|11316.6|11310.6|11316.6|11310.6|11312.9|11306.9|0
1686202500000|2023-06-08 05:35:00|11317.5|11311.5|11314.7|11308.7|11318.4|11312.4|11314.7|11308.7|0
1686202800000|2023-06-08 05:40:00|11316.5|11310.5|11316.4|11310.4|11318.4|11312.4|11314.6|11308.6|0
1686203100000|2023-06-08 05:45:00|11316.5|11310.5|11313|11307|11316.5|11310.5|11312.8|11306.8|0
1686203700000|2023-06-08 05:55:00|11314.8|11308.8|11316.7|11310.7|11318.5|11312.5|11313|11307|0
1686204000000|2023-06-08 06:00:00|11319.6|11317.6|11313.6|11311.6|11324.1|11322.1|11312.1|11310.1|130
1686204300000|2023-06-08 06:05:00|11313.1|11311.1|11321.1|11319.1|11322.6|11320.6|11312.6|11310.6|107
1686204600000|2023-06-08 06:10:00|11321.6|11319.6|11327.1|11325.1|11327.1|11325.1|11321.1|11319.1|106
1686204900000|2023-06-08 06:15:00|11327.6|11325.6|11348.6|11346.6|11349.1|11347.1|11327.6|11325.6|109
1686205200000|2023-06-08 06:20:00|11349.1|11347.1|11351.1|11349.1|11355.1|11353.1|11348.1|11346.1|99
1686205500000|2023-06-08 06:25:00|11350.6|11348.6|11358.1|11356.1|11359.6|11357.6|11348.6|11346.6|115
1686205800000|2023-06-08 06:30:00|11357.6|11355.6|11361.1|11359.1|11361.6|11359.6|11357.1|11355.1|101
1686206100000|2023-06-08 06:35:00|11361.6|11359.6|11357.6|11355.6|11361.6|11359.6|11357.6|11355.6|30
1686206400000|2023-06-08 06:40:00|11357.1|11355.1|11354.6|11352.6|11357.6|11355.6|11354.1|11352.1|124
1686206700000|2023-06-08 06:45:00|11354.1|11352.1|11354.6|11352.6|11357.6|11355.6|11352.6|11350.6|28
1686207000000|2023-06-08 06:50:00|11355.1|11353.1|11359.6|11357.6|11361.6|11359.6|11355.1|11353.1|15
1686207300000|2023-06-08 06:55:00|11359.1|11357.1|11343.6|11341.6|11359.6|11357.6|11343.6|11341.6|128
1686207600000|2023-06-08 07:00:00|11344.6|11342.6|11352.1|11350.1|11357.6|11355.6|11337.6|11335.6|1093
1686207900000|2023-06-08 07:05:00|11351.6|11349.6|11356.1|11354.1|11358.6|11356.6|11343.1|11341.1|468
1686208200000|2023-06-08 07:10:00|11357.1|11355.1|11345.6|11343.6|11357.1|11355.1|11344.6|11342.6|338
1686208500000|2023-06-08 07:15:00|11346.1|11344.1|11350.1|11348.1|11353.1|11351.1|11344.1|11342.1|214
1686208800000|2023-06-08 07:20:00|11350.6|11348.6|11349.6|11347.6|11353.1|11351.1|11340.1|11338.1|175
1686209100000|2023-06-08 07:25:00|11349.1|11347.1|11343.6|11341.6|11351.6|11349.6|11343.1|11341.1|123
1686209400000|2023-06-08 07:30:00|11344.1|11342.1|11350.6|11348.6|11354.1|11352.1|11343.6|11341.6|235
1686209700000|2023-06-08 07:35:00|11350.1|11348.1|11349.1|11347.1|11354.6|11352.6|11346.1|11344.1|151
1686210000000|2023-06-08 07:40:00|11350|11348|11361|11359|11361|11359|11349|11347|141
1686210300000|2023-06-08 07:45:00|11360.5|11358.5|11354|11352|11361|11359|11354|11352|80
1686210600000|2023-06-08 07:50:00|11354.5|11352.5|11345|11343|11355|11353|11345|11343|81
1686210900000|2023-06-08 07:55:00|11346|11344|11345.5|11343.5|11349|11347|11344.5|11342.5|139
1686211200000|2023-06-08 08:00:00|11346|11344|11346|11344|11349.5|11347.5|11345|11343|125
1686211500000|2023-06-08 08:05:00|11346.5|11344.5|11349.5|11347.5|11352|11350|11346.5|11344.5|106
1686211800000|2023-06-08 08:10:00|11350|11348|11349|11347|11353|11351|11348|11346|100
1686212100000|2023-06-08 08:15:00|11348.5|11346.5|11350|11348|11350|11348|11345|11343|97
1686212400000|2023-06-08 08:20:00|11349.5|11347.5|11351|11349|11354.5|11352.5|11349.5|11347.5|704
1686212700000|2023-06-08 08:25:00|11351.5|11349.5|11352.5|11350.5|11354|11352|11349|11347|164
1686213000000|2023-06-08 08:30:00|11353|11351|11349.5|11347.5|11355|11353|11348|11346|775
1686213300000|2023-06-08 08:35:00|11350|11348|11340.5|11338.5|11351|11349|11339.5|11337.5|263
1686213600000|2023-06-08 08:40:00|11341|11339|11344|11342|11345|11343|11341|11339|60
1686213900000|2023-06-08 08:45:00|11345|11343|11335.5|11333.5|11345.5|11343.5|11335|11333|82
1686214200000|2023-06-08 08:50:00|11336|11334|11331.5|11329.5|11337|11335|11331.5|11329.5|123
1686214500000|2023-06-08 08:55:00|11332|11330|11335.5|11333.5|11336.5|11334.5|11332|11330|142
1686214800000|2023-06-08 09:00:00|11336|11334|11336.5|11334.5|11340.5|11338.5|11334|11332|161
1686215100000|2023-06-08 09:05:00|11337|11335|11335|11333|11340|11338|11332|11330|109
1686215400000|2023-06-08 09:10:00|11335.5|11333.5|11339|11337|11342|11340|11335.5|11333.5|124
1686215700000|2023-06-08 09:15:00|11338|11336|11333|11331|11339|11337|11332|11330|90
1686216000000|2023-06-08 09:20:00|11332|11330|11333|11331|11339|11337|11331|11329|195
1686216300000|2023-06-08 09:25:00|11333.5|11331.5|11331.5|11329.5|11334|11332|11330|11328|113
1686216600000|2023-06-08 09:30:00|11332|11330|11334|11332|11336|11334|11329.5|11327.5|90
1686216900000|2023-06-08 09:35:00|11334.5|11332.5|11343|11341|11343|11341|11334|11332|270
1686217200000|2023-06-08 09:40:00|11342.5|11340.5|11344|11342|11350.5|11348.5|11342.5|11340.5|189
1686217500000|2023-06-08 09:45:00|11344.5|11342.5|11346|11344|11346.5|11344.5|11342|11340|110
1686217800000|2023-06-08 09:50:00|11346.5|11344.5|11346|11344|11348.5|11346.5|11339|11337|103
1686218100000|2023-06-08 09:55:00|11345.5|11343.5|11347.5|11345.5|11349|11347|11343.5|11341.5|136
1686218400000|2023-06-08 10:00:00|11347|11345|11346|11344|11347|11345|11341|11339|87
1686218700000|2023-06-08 10:05:00|11346.5|11344.5|11345|11343|11347|11345|11345|11343|105
1686219000000|2023-06-08 10:10:00|11345.5|11343.5|11354|11352|11357|11355|11345.5|11343.5|230
1686219300000|2023-06-08 10:15:00|11354.5|11352.5|11358.5|11356.5|11358.5|11356.5|11353.5|11351.5|197
1686219600000|2023-06-08 10:20:00|11359|11357|11358.5|11356.5|11361|11359|11356.5|11354.5|111
1686219900000|2023-06-08 10:25:00|11359|11357|11358|11356|11360.5|11358.5|11357|11355|77
1686220200000|2023-06-08 10:30:00|11358.5|11356.5|11364|11362|11364|11362|11358|11356|109
1686220500000|2023-06-08 10:35:00|11363.5|11361.5|11360|11358|11364|11362|11359|11357|136
1686220800000|2023-06-08 10:40:00|11361|11359|11362|11360|11363|11361|11359|11357|60
1686221100000|2023-06-08 10:45:00|11361|11359|11360|11358|11362|11360|11358|11356|85
1686221400000|2023-06-08 10:50:00|11359.5|11357.5|11353.5|11351.5|11360|11358|11353|11351|104
1686221700000|2023-06-08 10:55:00|11354|11352|11357.5|11355.5|11359|11357|11353.5|11351.5|53
1686222000000|2023-06-08 11:00:00|11358|11356|11357|11355|11359|11357|11356|11354|66
1686222300000|2023-06-08 11:05:00|11357.5|11355.5|11354.5|11352.5|11358|11356|11353|11351|46
1686222600000|2023-06-08 11:10:00|11355|11353|11357.5|11355.5|11358|11356|11354|11352|64
1686222900000|2023-06-08 11:15:00|11357|11355|11358.5|11356.5|11359|11357|11356.5|11354.5|38
1686223200000|2023-06-08 11:20:00|11359|11357|11358|11356|11362|11360|11356.5|11354.5|154
1686223500000|2023-06-08 11:25:00|11359|11357|11362|11360|11362|11360|11358|11356|68
1686223800000|2023-06-08 11:30:00|11361.5|11359.5|11354|11352|11361.5|11359.5|11352|11350|117
1686224100000|2023-06-08 11:35:00|11353.5|11351.5|11358|11356|11358|11356|11352|11350|158
1686224400000|2023-06-08 11:40:00|11357.8|11355.8|11358.8|11356.8|11358.8|11356.8|11355.8|11353.8|62
1686224700000|2023-06-08 11:45:00|11359.3|11357.3|11357.3|11355.3|11360.8|11358.8|11355.8|11353.8|62
1686225000000|2023-06-08 11:50:00|11357.8|11355.8|11367.8|11365.8|11369.8|11367.8|11356.8|11354.8|88
1686225300000|2023-06-08 11:55:00|11367.3|11365.3|11367.8|11365.8|11370.8|11368.8|11366.8|11364.8|220
1686225600000|2023-06-08 12:00:00|11367.3|11365.3|11365.8|11363.8|11368.8|11366.8|11364.3|11362.3|114
1686225900000|2023-06-08 12:05:00|11364.8|11362.8|11355.8|11353.8|11364.8|11362.8|11353.8|11351.8|115
1686226200000|2023-06-08 12:10:00|11356.3|11354.3|11349.8|11347.8|11359.3|11357.3|11349.8|11347.8|167
1686226500000|2023-06-08 12:15:00|11350.3|11348.3|11346.8|11344.8|11350.8|11348.8|11343.8|11341.8|170
1686226800000|2023-06-08 12:20:00|11346.3|11344.3|11332.8|11330.8|11346.8|11344.8|11328.8|11326.8|1042
1686227100000|2023-06-08 12:25:00|11332.3|11330.3|11321.8|11319.8|11332.8|11330.8|11313.3|11311.3|1279
1686227400000|2023-06-08 12:30:00|11322.3|11320.3|11326.8|11324.8|11329.8|11327.8|11319.3|11317.3|3380
1686227700000|2023-06-08 12:35:00|11327.3|11325.3|11338.8|11336.8|11338.8|11336.8|11324.3|11322.3|174
1686228000000|2023-06-08 12:40:00|11338.3|11336.3|11312.3|11310.3|11338.3|11336.3|11310.8|11308.8|344
1686228300000|2023-06-08 12:45:00|11311.8|11309.8|11310.8|11308.8|11312.8|11310.8|11307.8|11305.8|269
1686228600000|2023-06-08 12:50:00|11311.3|11309.3|11312.8|11310.8|11316.8|11314.8|11306.3|11304.3|370
1686228900000|2023-06-08 12:55:00|11312.3|11310.3|11317.3|11315.3|11320.3|11318.3|11311.8|11309.8|228
1686229200000|2023-06-08 13:00:00|11317.8|11315.8|11317.8|11315.8|11319.8|11317.8|11315.3|11313.3|4165
1686229500000|2023-06-08 13:05:00|11317.3|11315.3|11313.8|11311.8|11318.8|11316.8|11312.8|11310.8|302
1686229800000|2023-06-08 13:10:00|11313.3|11311.3|11314.8|11312.8|11315.8|11313.8|11308.8|11306.8|212
1686230100000|2023-06-08 13:15:00|11315.8|11313.8|11314.8|11312.8|11318.8|11316.8|11314.8|11312.8|141
1686230400000|2023-06-08 13:20:00|11313.8|11311.8|11309.3|11307.3|11314.3|11312.3|11307.8|11305.8|180
1686230700000|2023-06-08 13:25:00|11309.8|11307.8|11313.8|11311.8|11313.8|11311.8|11306.8|11304.8|199
1686231000000|2023-06-08 13:30:00|11313.3|11311.3|11304.8|11302.8|11314.8|11312.8|11301.8|11299.8|416
1686231300000|2023-06-08 13:35:00|11304.3|11302.3|11306.8|11304.8|11307.8|11305.8|11297.3|11295.3|599
1686231600000|2023-06-08 13:40:00|11306.3|11304.3|11310.8|11308.8|11316.3|11314.3|11303.8|11301.8|310
1686231900000|2023-06-08 13:45:00|11309.8|11307.8|11306.3|11304.3|11310.8|11308.8|11299.3|11297.3|299
1686232200000|2023-06-08 13:50:00|11305.8|11303.8|11297.8|11295.8|11308.8|11306.8|11295.8|11293.8|321
1686232500000|2023-06-08 13:55:00|11296.8|11294.8|11309.3|11307.3|11309.8|11307.8|11293.8|11291.8|320
1686232800000|2023-06-08 14:00:00|11309.8|11307.8|11307.8|11305.8|11310.8|11308.8|11302.8|11300.8|280
1686233100000|2023-06-08 14:05:00|11307.3|11305.3|11303.8|11301.8|11313.8|11311.8|11301.8|11299.8|288
1686233400000|2023-06-08 14:10:00|11304.7|11302.7|11306.7|11304.7|11307.2|11305.2|11300.7|11298.7|134
1686233700000|2023-06-08 14:15:00|11307.2|11305.2|11309.7|11307.7|11311.2|11309.2|11306.2|11304.2|127
1686234000000|2023-06-08 14:20:00|11310.7|11308.7|11313.7|11311.7|11316.7|11314.7|11309.7|11307.7|211
1686234300000|2023-06-08 14:25:00|11314.7|11312.7|11319.7|11317.7|11321.2|11319.2|11310.7|11308.7|171
1686234600000|2023-06-08 14:30:00|11318.7|11316.7|11315.2|11313.2|11321.7|11319.7|11312.7|11310.7|1239
1686234900000|2023-06-08 14:35:00|11314.7|11312.7|11320.7|11318.7|11324.2|11322.2|11314.7|11312.7|222
1686235200000|2023-06-08 14:40:00|11321.2|11319.2|11317.7|11315.7|11322.2|11320.2|11316.7|11314.7|189
1686235500000|2023-06-08 14:45:00|11317.2|11315.2|11310.2|11308.2|11319.7|11317.7|11309.2|11307.2|375
1686235800000|2023-06-08 14:50:00|11309.7|11307.7|11310.7|11308.7|11311.7|11309.7|11306.7|11304.7|434
1686236100000|2023-06-08 14:55:00|11311.2|11309.2|11320.7|11318.7|11320.7|11318.7|11309.7|11307.7|279
1686236400000|2023-06-08 15:00:00|11321.2|11319.2|11318.7|11316.7|11322.7|11320.7|11318.2|11316.2|316
1686236700000|2023-06-08 15:05:00|11318.2|11316.2|11316.2|11314.2|11319.7|11317.7|11312.7|11310.7|336
1686237000000|2023-06-08 15:10:00|11315.7|11313.7|11316.7|11314.7|11319.2|11317.2|11313.7|11311.7|282
1686237300000|2023-06-08 15:15:00|11317.2|11315.2|11312.7|11310.7|11317.2|11315.2|11309.7|11307.7|616
1686237600000|2023-06-08 15:20:00|11313.2|11311.2|11312.7|11310.7|11314.7|11312.7|11309.7|11307.7|566
1686237900000|2023-06-08 15:25:00|11313.2|11311.2|11313.7|11311.7|11315.2|11313.2|11310.7|11308.7|1082
1686238200000|2023-06-08 15:30:00|11314.7|11312.7|11308.7|11306.7|11314.7|11312.7|11307.7|11305.7|904
1686238500000|2023-06-08 15:35:00|11308.2|11306.2|11312.7|11310.7|11312.7|11310.7|11307.7|11305.7|265
1686238800000|2023-06-08 15:40:00|11313.2|11311.2|11317.7|11315.7|11317.7|11315.7|11312.7|11310.7|955
1686239100000|2023-06-08 15:45:00|11318.2|11316.2|11316.7|11314.7|11318.7|11316.7|11314.2|11312.2|132
1686239400000|2023-06-08 15:50:00|11316.2|11314.2|11317.7|11315.7|11317.7|11315.7|11315.7|11313.7|65
1686239700000|2023-06-08 15:55:00|11318.7|11316.7|11317.2|11315.2|11320.7|11318.7|11314.7|11312.7|594
1686240000000|2023-06-08 16:00:00|11316.7|11314.7|11319.7|11317.7|11319.7|11317.7|11312.2|11310.2|74
1686240300000|2023-06-08 16:05:00|11320.2|11318.2|11316.7|11314.7|11320.7|11318.7|11315.7|11313.7|18
1686240600000|2023-06-08 16:10:00|11317.2|11315.2|11318.2|11316.2|11320.2|11318.2|11316.7|11314.7|15
1686240900000|2023-06-08 16:15:00|11318.7|11316.7|11321.7|11319.7|11321.7|11319.7|11317.2|11315.2|272
1686241200000|2023-06-08 16:20:00|11322.2|11320.2|11324.7|11322.7|11324.7|11322.7|11321.7|11319.7|40
1686241500000|2023-06-08 16:25:00|11324.2|11322.2|11324.7|11322.7|11327.7|11325.7|11323.2|11321.2|41
1686241800000|2023-06-08 16:30:00|11324.2|11322.2|11324.7|11322.7|11325.7|11323.7|11322.2|11320.2|16
1686242100000|2023-06-08 16:35:00|11325.2|11323.2|11320.7|11318.7|11325.7|11323.7|11320.2|11318.2|6
1686242400000|2023-06-08 16:40:00|11320.2|11318.2|11319.2|11317.2|11320.7|11318.7|11318.2|11316.2|6
1686242700000|2023-06-08 16:45:00|11318.7|11316.7|11315.7|11313.7|11319.2|11317.2|11314.2|11312.2|48
1686243000000|2023-06-08 16:50:00|11315.2|11313.2|11319.7|11317.7|11320.2|11318.2|11315.2|11313.2|11
1686243300000|2023-06-08 16:55:00|11320.2|11318.2|11317.7|11315.7|11320.2|11318.2|11317.2|11315.2|8
1686243600000|2023-06-08 17:00:00|11317.2|11315.2|11316.7|11314.7|11318.7|11316.7|11316.2|11314.2|12
1686243900000|2023-06-08 17:05:00|11316.2|11314.2|11318.2|11316.2|11318.2|11316.2|11316.2|11314.2|8
1686244200000|2023-06-08 17:10:00|11318.7|11316.7|11317.2|11315.2|11318.7|11316.7|11316.7|11314.7|1
1686244500000|2023-06-08 17:15:00|11316.7|11314.7|11316.2|11314.2|11317.2|11315.2|11316.2|11314.2|4
1686244800000|2023-06-08 17:20:00|11315.7|11313.7|11311.7|11309.7|11315.7|11313.7|11311.7|11309.7|42
1686245100000|2023-06-08 17:25:00|11312.2|11310.2|11309.7|11307.7|11313.2|11311.2|11309.7|11307.7|3
1686245400000|2023-06-08 17:30:00|11310.2|11308.2|11312.2|11310.2|11312.7|11310.7|11310.2|11308.2|8
1686245700000|2023-06-08 17:35:00|11311.7|11309.7|11313.2|11311.2|11315.2|11313.2|11310.7|11308.7|6
1686246000000|2023-06-08 17:40:00|11312.7|11310.7|11312.2|11310.2|11312.7|11310.7|11310.7|11308.7|31
1686246300000|2023-06-08 17:45:00|11311.7|11309.7|11312.2|11310.2|11312.2|11310.2|11310.7|11308.7|5
1686246600000|2023-06-08 17:50:00|11311.7|11309.7|11314.2|11312.2|11316.2|11314.2|11311.2|11309.2|2
1686246900000|2023-06-08 17:55:00|11313.7|11311.7|11312.7|11310.7|11313.7|11311.7|11312.2|11310.2|1
1686247200000|2023-06-08 18:00:00|11312.2|11310.2|11314.2|11312.2|11314.2|11312.2|11312.2|11310.2|4
1686247500000|2023-06-08 18:05:00|11314.7|11312.7|11312.2|11310.2|11315.2|11313.2|11312.2|11310.2|1
1686247800000|2023-06-08 18:10:00|11311.7|11309.7|11314.2|11312.2|11314.2|11312.2|11311.2|11309.2|2
1686248100000|2023-06-08 18:15:00|11314.7|11312.7|11315.2|11313.2|11316.2|11314.2|11314.7|11312.7|2
1686248400000|2023-06-08 18:20:00|11315.7|11313.7|11316.2|11314.2|11317.7|11315.7|11315.7|11313.7|2
1686248700000|2023-06-08 18:25:00|11316.7|11314.7|11317.2|11315.2|11317.2|11315.2|11316.7|11314.7|0
1686249000000|2023-06-08 18:30:00|11317.7|11315.7|11318.2|11316.2|11319.2|11317.2|11316.7|11314.7|9
1686249300000|2023-06-08 18:35:00|11318.7|11316.7|11319.7|11317.7|11323.2|11321.2|11318.7|11316.7|28
1686249600000|2023-06-08 18:40:00|11320.2|11318.2|11321.2|11319.2|11321.7|11319.7|11319.7|11317.7|8
1686249900000|2023-06-08 18:45:00|11320.7|11318.7|11319.2|11317.2|11320.7|11318.7|11317.7|11315.7|3
1686250200000|2023-06-08 18:50:00|11318.7|11316.7|11319.2|11317.2|11320.7|11318.7|11318.2|11316.2|3
1686250500000|2023-06-08 18:55:00|11319.7|11317.7|11319.2|11317.2|11320.2|11318.2|11319.2|11317.2|1
1686250800000|2023-06-08 19:00:00|11318.7|11316.7|11318.7|11316.7|11319.2|11317.2|11318.7|11316.7|2
1686251100000|2023-06-08 19:05:00|11319.2|11317.2|11319.7|11317.7|11320.2|11318.2|11318.7|11316.7|32
1686251400000|2023-06-08 19:10:00|11320.2|11318.2|11319.2|11317.2|11320.7|11318.7|11319.2|11317.2|15
1686251700000|2023-06-08 19:15:00|11320.2|11318.2|11319.7|11317.7|11320.7|11318.7|11317.7|11315.7|15
1686252000000|2023-06-08 19:20:00|11320.2|11318.2|11323.2|11321.2|11323.7|11321.7|11318.2|11316.2|11
1686252300000|2023-06-08 19:25:00|11322.7|11320.7|11323.7|11321.7|11323.7|11321.7|11322.2|11320.2|2
1686252600000|2023-06-08 19:30:00|11323.2|11321.2|11322.2|11320.2|11324.2|11322.2|11321.2|11319.2|11
1686252900000|2023-06-08 19:35:00|11321.7|11319.7|11322.7|11320.7|11322.7|11320.7|11321.7|11319.7|23
1686253200000|2023-06-08 19:40:00|11322.2|11320.2|11326.2|11324.2|11326.7|11324.7|11322.2|11320.2|32
1686253500000|2023-06-08 19:45:00|11325.7|11323.7|11324.2|11322.2|11325.7|11323.7|11323.7|11321.7|13
1686253800000|2023-06-08 19:50:00|11323.7|11321.7|11321.7|11319.7|11324.7|11322.7|11321.7|11319.7|24
1686254100000|2023-06-08 19:55:00|11322.2|11320.2|11322.4|11316.4|11326.2|11324.2|11320.7|11316.4|75
1686254400000|2023-06-08 20:00:00|11321.8|11315.8|11317.8|11311.8|11321.8|11315.8|11317.8|11311.8|0
1686254700000|2023-06-08 20:05:00|11318.2|11312.2|11319.6|11313.6|11320.5|11314.5|11318.2|11312.2|0
1686255000000|2023-06-08 20:10:00|11319.1|11313.1|11319.1|11313.1|11319.6|11313.6|11317.2|11311.2|0
1686255300000|2023-06-08 20:15:00|11319.6|11313.6|11319.1|11313.1|11321.5|11315.5|11317.2|11311.2|0
1686255600000|2023-06-08 20:20:00|11318.7|11312.7|11318.2|11312.2|11319.6|11313.6|11317.8|11311.8|0
1686255900000|2023-06-08 20:25:00|11318.5|11312.5|11320|11314|11320|11314|11318.5|11312.5|0
1686256200000|2023-06-08 20:30:00|11320.4|11314.4|11322.8|11316.8|11323.3|11317.3|11320.4|11314.4|0
1686256500000|2023-06-08 20:35:00|11322.7|11316.7|11322.4|11316.4|11323.3|11317.3|11321.8|11315.8|0
1686256800000|2023-06-08 20:40:00|11321.8|11315.8|11323.7|11317.7|11323.7|11317.7|11321.8|11315.8|0
1686257100000|2023-06-08 20:45:00|11323.5|11317.5|11325|11319|11326.1|11320.1|11323.3|11317.3|0
1686257400000|2023-06-08 20:50:00|11324.8|11318.8|11322.8|11316.8|11325.1|11319.1|11321.5|11315.5|0
1686257700000|2023-06-08 20:55:00|11322.7|11316.7|11323.1|11317.1|11323.5|11317.5|11321.8|11315.8|0
1686258000000|2023-06-08 21:00:00|11323.3|11317.3|11322.8|11316.8|11323.9|11317.9|11322.6|11316.6|0
1686258300000|2023-06-08 21:05:00|11322.7|11316.7|11322.6|11316.6|11322.8|11316.8|11322.6|11316.6|0
1686258600000|2023-06-08 21:10:00|11322.8|11316.8|11322.4|11316.4|11322.8|11316.8|11322.4|11316.4|0
1686258900000|2023-06-08 21:15:00|11322.6|11316.6|11322.4|11316.4|11322.8|11316.8|11322.2|11316.2|0
1686259200000|2023-06-08 21:20:00|11322.6|11316.6|11322.9|11316.9|11323.1|11317.1|11322.6|11316.6|0
1686259500000|2023-06-08 21:25:00|11323.1|11317.1|11322.6|11316.6|11323.1|11317.1|11322.6|11316.6|0
1686259800000|2023-06-08 21:30:00|11322.4|11316.4|11322.6|11316.6|11322.8|11316.8|11322.4|11316.4|0
1686260100000|2023-06-08 21:35:00|11322.8|11316.8|11322.6|11316.6|11322.8|11316.8|11322.6|11316.6|0
1686260400000|2023-06-08 21:40:00|11322.8|11316.8|11323.5|11317.5|11323.5|11317.5|11322.6|11316.6|0
1686260700000|2023-06-08 21:45:00|11323.3|11317.3|11321.5|11315.5|11323.3|11317.3|11319.6|11313.6|0
1686261000000|2023-06-08 21:50:00|11321.1|11315.1|11321.3|11315.3|11321.7|11315.7|11320.9|11314.9|0
1686261300000|2023-06-08 21:55:00|11321.5|11315.5|11322|11316|11322|11316|11321.3|11315.3|0
1686261600000|2023-06-08 22:00:00|11321.7|11315.7|11318.7|11312.7|11322.2|11316.2|11318.7|11312.7|0
1686261900000|2023-06-08 22:05:00|11318.9|11312.9|11318.8|11312.8|11320|11314|11317.9|11311.9|0
1686262200000|2023-06-08 22:10:00|11319.2|11313.2|11318.8|11312.8|11320.3|11314.3|11318.8|11312.8|0
1686262500000|2023-06-08 22:15:00|11319.2|11313.2|11319.7|11313.7|11320.3|11314.3|11318.8|11312.8|0
1686262800000|2023-06-08 22:20:00|11319.6|11313.6|11319.7|11313.7|11320.3|11314.3|11318.8|11312.8|0
1686263100000|2023-06-08 22:25:00|11319.4|11313.4|11318.8|11312.8|11319.7|11313.7|11318.8|11312.8|0
1686263400000|2023-06-08 22:30:00|11319.4|11313.4|11320.7|11314.7|11320.7|11314.7|11319.4|11313.4|0
1686263700000|2023-06-08 22:35:00|11320.5|11314.5|11320.3|11314.3|11320.7|11314.7|11320.3|11314.3|0
1686264000000|2023-06-08 22:40:00|11320.5|11314.5|11320.3|11314.3|11320.7|11314.7|11320.3|11314.3|0
1686264300000|2023-06-08 22:45:00|11319.7|11313.7|11320.3|11314.3|11320.7|11314.7|11319.7|11313.7|0
1686264900000|2023-06-08 22:55:00|11319.7|11313.7|11320.7|11314.7|11320.7|11314.7|11319.7|11313.7|0
1686265200000|2023-06-08 23:00:00|11320.6|11314.6|11321.2|11315.2|11321.2|11315.2|11320.3|11314.3|0
1686265500000|2023-06-08 23:05:00|11321.6|11315.6|11320.7|11314.7|11321.6|11315.6|11320.3|11314.3|0
1686265800000|2023-06-08 23:10:00|11321.2|11315.2|11319.7|11313.7|11321.2|11315.2|11319.7|11313.7|0
1686266100000|2023-06-08 23:15:00|11320.1|11314.1|11320.3|11314.3|11320.3|11314.3|11319.7|11313.7|0
1686266400000|2023-06-08 23:20:00|11320.1|11314.1|11317.9|11311.9|11320.1|11314.1|11317.9|11311.9|0
1686266700000|2023-06-08 23:25:00|11318.4|11312.4|11318.8|11312.8|11318.8|11312.8|11318.4|11312.4|0
1686267000000|2023-06-08 23:30:00|11318.4|11312.4|11319.4|11313.4|11319.4|11313.4|11318.4|11312.4|0
1686267300000|2023-06-08 23:35:00|11319.2|11313.2|11319.7|11313.7|11319.7|11313.7|11318.8|11312.8|0
1686267600000|2023-06-08 23:40:00|11319.8|11313.8|11320.3|11314.3|11320.7|11314.7|11319.7|11313.7|0
1686267900000|2023-06-08 23:45:00|11320.1|11314.1|11318.8|11312.8|11320.1|11314.1|11318.4|11312.4|0
1686268200000|2023-06-08 23:50:00|11318.6|11312.6|11318.4|11312.4|11318.8|11312.8|11317.9|11311.9|0
1686268500000|2023-06-08 23:55:00|11318.5|11312.5|11317.5|11311.5|11318.8|11312.8|11317|11311|0
1686268800000|2023-06-09 00:00:00|11317.9|11311.9|11317|11311|11318.8|11312.8|11316.6|11310.6|0
1686269100000|2023-06-09 00:05:00|11317.5|11311.5|11314.5|11308.5|11317.5|11311.5|11311.8|11305.8|0
1686269400000|2023-06-09 00:10:00|11314.9|11308.9|11315.4|11309.4|11316.4|11310.4|11314.5|11308.5|0
1686269700000|2023-06-09 00:15:00|11314.9|11308.9|11317.2|11311.2|11320.8|11314.8|11314.9|11308.9|0
1686270000000|2023-06-09 00:20:00|11317.3|11311.3|11319.1|11313.1|11319.1|11313.1|11317.2|11311.2|0
1686270300000|2023-06-09 00:25:00|11319|11313|11317.2|11311.2|11319.1|11313.1|11317.2|11311.2|0
1686270900000|2023-06-09 00:35:00|11319|11313|11319.1|11313.1|11319.1|11313.1|11317.2|11311.2|0
1686271200000|2023-06-09 00:40:00|11317.3|11311.3|11317.2|11311.2|11317.3|11311.3|11317.2|11311.2|0
1686271500000|2023-06-09 00:45:00|11315.4|11309.4|11315.4|11309.4|11317.2|11311.2|11315.4|11309.4|0
1686272100000|2023-06-09 00:55:00|11313.6|11307.6|11315.4|11309.4|11315.4|11309.4|11313.6|11307.6|0
1686272400000|2023-06-09 01:00:00|11313.6|11307.6|11313.6|11307.6|11315.4|11309.4|11313.6|11307.6|0
1686273000000|2023-06-09 01:10:00|11315.4|11309.4|11315.4|11309.4|11315.4|11309.4|11315.4|11309.4|0
1686274200000|2023-06-09 01:30:00|11317.2|11311.2|11317.2|11311.2|11317.2|11311.2|11315.4|11309.4|0
1686274500000|2023-06-09 01:35:00|11315.4|11309.4|11315.4|11309.4|11315.4|11309.4|11315.4|11309.4|0
1686274800000|2023-06-09 01:40:00|11316.3|11310.3|11317.2|11311.2|11317.2|11311.2|11315.4|11309.4|0
1686275100000|2023-06-09 01:45:00|11315.4|11309.4|11317.2|11311.2|11317.2|11311.2|11315.4|11309.4|0
1686275700000|2023-06-09 01:55:00|11315.4|11309.4|11317.2|11311.2|11317.2|11311.2|11315.4|11309.4|0
1686276000000|2023-06-09 02:00:00|11315.4|11309.4|11315.4|11309.4|11317.2|11311.2|11315.4|11309.4|0
1686277500000|2023-06-09 02:25:00|11317.2|11311.2|11317.2|11311.2|11317.2|11311.2|11317.2|11311.2|0
1686278400000|2023-06-09 02:40:00|11319|11313|11317.2|11311.2|11319|11313|11317.2|11311.2|0
1686278700000|2023-06-09 02:45:00|11319|11313|11319|11313|11319|11313|11319|11313|0
1686279900000|2023-06-09 03:05:00|11320.8|11314.8|11320.8|11314.8|11320.8|11314.8|11319|11313|0
1686280200000|2023-06-09 03:10:00|11319|11313|11319|11313|11319|11313|11319|11313|0
1686280800000|2023-06-09 03:20:00|11319.9|11313.9|11320.8|11314.8|11320.8|11314.8|11319.9|11313.9|0
1686281700000|2023-06-09 03:35:00|11322.6|11316.6|11322.6|11316.6|11322.6|11316.6|11322.6|11316.6|0
1686282300000|2023-06-09 03:45:00|11322.7|11316.7|11324.5|11318.5|11324.5|11318.5|11322.7|11316.7|0
1686282600000|2023-06-09 03:50:00|11324.4|11318.4|11322.6|11316.6|11324.4|11318.4|11322.6|11316.6|0
1686282900000|2023-06-09 03:55:00|11322.7|11316.7|11322.6|11316.6|11322.7|11316.7|11322.6|11316.6|0
1686284400000|2023-06-09 04:20:00|11320.8|11314.8|11322.5|11316.5|11322.6|11316.6|11320.8|11314.8|0
1686284700000|2023-06-09 04:25:00|11322.6|11316.6|11322.6|11316.6|11322.6|11316.6|11322.5|11316.5|0
1686285000000|2023-06-09 04:30:00|11322.5|11316.5|11322.5|11316.5|11322.5|11316.5|11322.5|11316.5|0
1686285300000|2023-06-09 04:35:00|11320.8|11314.8|11319|11313|11320.8|11314.8|11319|11313|0
1686286200000|2023-06-09 04:50:00|11318.9|11312.9|11319|11313|11319|11313|11318.9|11312.9|0
1686286500000|2023-06-09 04:55:00|11318.9|11312.9|11318.9|11312.9|11319|11313|11318.9|11312.9|0
1686286800000|2023-06-09 05:00:00|11319|11313|11318.9|11312.9|11319|11313|11318.9|11312.9|0
1686287100000|2023-06-09 05:05:00|11319|11313|11319|11313|11319|11313|11318.9|11312.9|0
1686287400000|2023-06-09 05:10:00|11318.9|11312.9|11319|11313|11319|11313|11318.9|11312.9|0
1686287700000|2023-06-09 05:15:00|11320.7|11314.7|11320.7|11314.7|11320.8|11314.8|11319|11313|0
1686288000000|2023-06-09 05:20:00|11320.8|11314.8|11320.7|11314.7|11320.8|11314.8|11320.7|11314.7|0
1686288300000|2023-06-09 05:25:00|11318.9|11312.9|11320.7|11314.7|11320.7|11314.7|11318.9|11312.9|0
1686288600000|2023-06-09 05:30:00|11318.9|11312.9|11320.8|11314.8|11320.8|11314.8|11318.9|11312.9|0
1686288900000|2023-06-09 05:35:00|11320.9|11314.9|11320.8|11314.8|11320.9|11314.9|11320.8|11314.8|0
1686289200000|2023-06-09 05:40:00|11320.9|11314.9|11320.9|11314.9|11320.9|11314.9|11320.9|11314.9|0
1686290400000|2023-06-09 06:00:00|11323.2|11321.2|11323.2|11321.2|11323.7|11321.7|11316.7|11314.7|7
1686290700000|2023-06-09 06:05:00|11322.7|11320.7|11322.2|11320.2|11323.2|11321.2|11321.2|11319.2|24
1686291000000|2023-06-09 06:10:00|11322.7|11320.7|11325.2|11323.2|11325.2|11323.2|11322.7|11320.7|5
1686291300000|2023-06-09 06:15:00|11325.7|11323.7|11323.2|11321.2|11325.7|11323.7|11323.2|11321.2|8
1686291600000|2023-06-09 06:20:00|11323.7|11321.7|11324.2|11322.2|11325.2|11323.2|11323.7|11321.7|9
1686291900000|2023-06-09 06:25:00|11324.7|11322.7|11321.7|11319.7|11325.2|11323.2|11321.2|11319.2|10
1686292200000|2023-06-09 06:30:00|11321.2|11319.2|11320.7|11318.7|11322.2|11320.2|11320.7|11318.7|24
1686292500000|2023-06-09 06:35:00|11321.2|11319.2|11321.2|11319.2|11321.7|11319.7|11320.7|11318.7|9
1686292800000|2023-06-09 06:40:00|11320.7|11318.7|11323.7|11321.7|11323.7|11321.7|11320.7|11318.7|12
1686293100000|2023-06-09 06:45:00|11323.2|11321.2|11322.7|11320.7|11324.7|11322.7|11322.2|11320.2|48
1686293400000|2023-06-09 06:50:00|11322.2|11320.2|11325.2|11323.2|11325.2|11323.2|11320.7|11318.7|26
1686293700000|2023-06-09 06:55:00|11324.7|11322.7|11325.2|11323.2|11325.2|11323.2|11318.2|11316.2|218
1686294000000|2023-06-09 07:00:00|11324.7|11322.7|11315.7|11313.7|11326.7|11324.7|11310.2|11308.2|580
1686294300000|2023-06-09 07:05:00|11315.2|11313.2|11303.7|11301.7|11318.7|11316.7|11303.7|11301.7|306
1686294600000|2023-06-09 07:10:00|11304.2|11302.2|11300.7|11298.7|11306.7|11304.7|11299.7|11297.7|220
1686294900000|2023-06-09 07:15:00|11301.2|11299.2|11293.2|11291.2|11301.7|11299.7|11291.7|11289.7|277
1686295200000|2023-06-09 07:20:00|11292.7|11290.7|11286.7|11284.7|11293.2|11291.2|11284.7|11282.7|137
1686295500000|2023-06-09 07:25:00|11286.2|11284.2|11274.7|11272.7|11291.2|11289.2|11272.7|11270.7|178
1686295800000|2023-06-09 07:30:00|11274.2|11272.2|11277.7|11275.7|11278.7|11276.7|11270.7|11268.7|249
1686296100000|2023-06-09 07:35:00|11276.2|11274.2|11286.7|11284.7|11286.7|11284.7|11271.7|11269.7|178
1686296400000|2023-06-09 07:40:00|11287.2|11285.2|11289.2|11287.2|11290.2|11288.2|11281.2|11279.2|127
1686296700000|2023-06-09 07:45:00|11289.7|11287.7|11294.7|11292.7|11297.2|11295.2|11288.2|11286.2|397
1686297000000|2023-06-09 07:50:00|11295.2|11293.2|11303.2|11301.2|11306.2|11304.2|11294.2|11292.2|231
1686297300000|2023-06-09 07:55:00|11303.7|11301.7|11300.7|11298.7|11304.7|11302.7|11297.7|11295.7|181
1686297600000|2023-06-09 08:00:00|11300.2|11298.2|11296.2|11294.2|11304.2|11302.2|11294.7|11292.7|371
1686297900000|2023-06-09 08:05:00|11296.7|11294.7|11288.7|11286.7|11297.2|11295.2|11285.2|11283.2|684
1686298200000|2023-06-09 08:10:00|11288.2|11286.2|11290.7|11288.7|11293.2|11291.2|11281.7|11279.7|315
1686298500000|2023-06-09 08:15:00|11290.2|11288.2|11288.7|11286.7|11292.2|11290.2|11285.2|11283.2|83
1686298800000|2023-06-09 08:20:00|11288.2|11286.2|11287.7|11285.7|11289.2|11287.2|11283.2|11281.2|107
1686299100000|2023-06-09 08:25:00|11288.2|11286.2|11292.2|11290.2|11293.2|11291.2|11287.2|11285.2|96
1686299400000|2023-06-09 08:30:00|11292.7|11290.7|11286.7|11284.7|11294.2|11292.2|11286.2|11284.2|108
1686299700000|2023-06-09 08:35:00|11286.2|11284.2|11286.2|11284.2|11289.2|11287.2|11284.7|11282.7|104
1686300000000|2023-06-09 08:40:00|11285.7|11283.7|11290.2|11288.2|11291.2|11289.2|11285.2|11283.2|71
1686300300000|2023-06-09 08:45:00|11290.7|11288.7|11288.2|11286.2|11291.2|11289.2|11286.2|11284.2|3087
1686300600000|2023-06-09 08:50:00|11287.2|11285.2|11295.2|11293.2|11295.7|11293.7|11285.2|11283.2|100
1686300900000|2023-06-09 08:55:00|11295.7|11293.7|11292.7|11290.7|11297.2|11295.2|11288.2|11286.2|189
1686301200000|2023-06-09 09:00:00|11293.2|11291.2|11297.2|11295.2|11298.2|11296.2|11287.7|11285.7|152
1686301500000|2023-06-09 09:05:00|11298.2|11296.2|11300.2|11298.2|11301.2|11299.2|11295.7|11293.7|118
1686301800000|2023-06-09 09:10:00|11300.7|11298.7|11291.7|11289.7|11301.2|11299.2|11291.2|11289.2|133
1686302100000|2023-06-09 09:15:00|11291.2|11289.2|11289.2|11287.2|11291.2|11289.2|11285.7|11283.7|136
1686302400000|2023-06-09 09:20:00|11290.2|11288.2|11280.2|11278.2|11290.2|11288.2|11279.2|11277.2|137
1686302700000|2023-06-09 09:25:00|11280.7|11278.7|11281.2|11279.2|11281.2|11279.2|11275.7|11273.7|2078
1686303000000|2023-06-09 09:30:00|11282.2|11280.2|11282.2|11280.2|11285.7|11283.7|11279.2|11277.2|221
1686303300000|2023-06-09 09:35:00|11281.2|11279.2|11284.2|11282.2|11284.2|11282.2|11280.2|11278.2|410
1686303600000|2023-06-09 09:40:00|11283.7|11281.7|11283.7|11281.7|11284.7|11282.7|11281.2|11279.2|152
1686303900000|2023-06-09 09:45:00|11283.2|11281.2|11274.7|11272.7|11284.2|11282.2|11274.2|11272.2|181
1686304200000|2023-06-09 09:50:00|11274.2|11272.2|11264.2|11262.2|11275.2|11273.2|11263.2|11261.2|222
1686304500000|2023-06-09 09:55:00|11264.7|11262.7|11267.7|11265.7|11270.2|11268.2|11262.2|11260.2|422
1686304800000|2023-06-09 10:00:00|11267.2|11265.2|11270.2|11268.2|11271.2|11269.2|11266.2|11264.2|144
1686305100000|2023-06-09 10:05:00|11270.7|11268.7|11274.2|11272.2|11276.2|11274.2|11269.7|11267.7|230
1686305400000|2023-06-09 10:10:00|11273.7|11271.7|11265.7|11263.7|11275.2|11273.2|11259.7|11257.7|201
1686305700000|2023-06-09 10:15:00|11266.2|11264.2|11269.2|11267.2|11269.2|11267.2|11261.2|11259.2|272
1686306000000|2023-06-09 10:20:00|11269.7|11267.7|11268.7|11266.7|11271.7|11269.7|11265.7|11263.7|93
1686306300000|2023-06-09 10:25:00|11268.2|11266.2|11260.7|11258.7|11268.7|11266.7|11260.2|11258.2|380
1686306600000|2023-06-09 10:30:00|11260.2|11258.2|11256.2|11254.2|11261.2|11259.2|11251.7|11249.7|308
1686306900000|2023-06-09 10:35:00|11257.2|11255.2|11254.2|11252.2|11257.2|11255.2|11251.2|11249.2|165
1686307200000|2023-06-09 10:40:00|11253.7|11251.7|11254.2|11252.2|11255.2|11253.2|11251.2|11249.2|283
1686307500000|2023-06-09 10:45:00|11253.7|11251.7|11250.7|11248.7|11254.2|11252.2|11250.2|11248.2|1172
1686307800000|2023-06-09 10:50:00|11251.2|11249.2|11250.2|11248.2|11254.2|11252.2|11248.2|11246.2|167
1686308100000|2023-06-09 10:55:00|11250.7|11248.7|11247.2|11245.2|11252.2|11250.2|11246.7|11244.7|93
1686308400000|2023-06-09 11:00:00|11247.7|11245.7|11246.2|11244.2|11249.7|11247.7|11245.2|11243.2|168
1686308700000|2023-06-09 11:05:00|11245.2|11243.2|11251.2|11249.2|11251.2|11249.2|11245.2|11243.2|177
1686309000000|2023-06-09 11:10:00|11251.7|11249.7|11256.2|11254.2|11256.7|11254.7|11249.2|11247.2|153
1686309300000|2023-06-09 11:15:00|11255.7|11253.7|11259.2|11257.2|11260.2|11258.2|11255.2|11253.2|107
1686309600000|2023-06-09 11:20:00|11258.7|11256.7|11253.2|11251.2|11258.7|11256.7|11250.2|11248.2|96
1686309900000|2023-06-09 11:25:00|11253.7|11251.7|11254.7|11252.7|11256.2|11254.2|11252.7|11250.7|88
1686310200000|2023-06-09 11:30:00|11255.2|11253.2|11250.2|11248.2|11255.2|11253.2|11248.2|11246.2|108
1686310500000|2023-06-09 11:35:00|11249.7|11247.7|11252.2|11250.2|11253.2|11251.2|11247.7|11245.7|190
1686310800000|2023-06-09 11:40:00|11251.4|11249.4|11258.4|11256.4|11258.9|11256.9|11250.4|11248.4|206
1686311100000|2023-06-09 11:45:00|11257.9|11255.9|11259.4|11257.4|11261.9|11259.9|11255.4|11253.4|95
1686311400000|2023-06-09 11:50:00|11259.9|11257.9|11258.9|11256.9|11260.4|11258.4|11258.4|11256.4|166
1686311700000|2023-06-09 11:55:00|11259.4|11257.4|11252.4|11250.4|11259.4|11257.4|11249.9|11247.9|112
1686312000000|2023-06-09 12:00:00|11251.9|11249.9|11248.4|11246.4|11252.4|11250.4|11247.4|11245.4|86
1686312300000|2023-06-09 12:05:00|11248.9|11246.9|11252.9|11250.9|11253.4|11251.4|11248.4|11246.4|180
1686312600000|2023-06-09 12:10:00|11252.4|11250.4|11252.4|11250.4|11255.4|11253.4|11250.4|11248.4|152
1686312900000|2023-06-09 12:15:00|11252.9|11250.9|11254.4|11252.4|11254.4|11252.4|11251.4|11249.4|81
1686313200000|2023-06-09 12:20:00|11253.9|11251.9|11248.4|11246.4|11253.9|11251.9|11246.9|11244.9|72
1686313500000|2023-06-09 12:25:00|11248.9|11246.9|11242.4|11240.4|11248.9|11246.9|11240.4|11238.4|153
1686313800000|2023-06-09 12:30:00|11241.9|11239.9|11241.9|11239.9|11243.4|11241.4|11237.4|11235.4|276
1686314100000|2023-06-09 12:35:00|11241.4|11239.4|11252.4|11250.4|11255.4|11253.4|11241.4|11239.4|110
1686314400000|2023-06-09 12:40:00|11252.9|11250.9|11249.4|11247.4|11253.4|11251.4|11249.4|11247.4|182
1686314700000|2023-06-09 12:45:00|11249.9|11247.9|11254.4|11252.4|11255.4|11253.4|11249.4|11247.4|181
1686315000000|2023-06-09 12:50:00|11253.9|11251.9|11257.9|11255.9|11260.4|11258.4|11253.4|11251.4|256
1686315300000|2023-06-09 12:55:00|11257.4|11255.4|11261.9|11259.9|11262.4|11260.4|11255.4|11253.4|139
1686315600000|2023-06-09 13:00:00|11261.4|11259.4|11255.9|11253.9|11261.4|11259.4|11255.4|11253.4|146
1686315900000|2023-06-09 13:05:00|11256.4|11254.4|11262.4|11260.4|11264.4|11262.4|11255.4|11253.4|3150
1686316200000|2023-06-09 13:10:00|11261.4|11259.4|11266.9|11264.9|11267.4|11265.4|11261.4|11259.4|2546
1686316500000|2023-06-09 13:15:00|11267.4|11265.4|11269.4|11267.4|11271.4|11269.4|11262.9|11260.9|327
1686316800000|2023-06-09 13:20:00|11269.9|11267.9|11265.9|11263.9|11271.9|11269.9|11265.4|11263.4|88
1686317100000|2023-06-09 13:25:00|11266.4|11264.4|11265.9|11263.9|11267.4|11265.4|11264.4|11262.4|388
1686317400000|2023-06-09 13:30:00|11265.4|11263.4|11256.9|11254.9|11267.4|11265.4|11254.4|11252.4|433
1686317700000|2023-06-09 13:35:00|11256.4|11254.4|11258.4|11256.4|11259.9|11257.9|11253.4|11251.4|223
1686318000000|2023-06-09 13:40:00|11257.9|11255.9|11262.4|11260.4|11268.4|11266.4|11257.4|11255.4|1271
1686318300000|2023-06-09 13:45:00|11262.9|11260.9|11267.4|11265.4|11268.4|11266.4|11261.4|11259.4|235
1686318600000|2023-06-09 13:50:00|11267.9|11265.9|11268.4|11266.4|11272.4|11270.4|11266.4|11264.4|106
1686318900000|2023-06-09 13:55:00|11268.9|11266.9|11266.4|11264.4|11270.4|11268.4|11265.4|11263.4|149
1686319200000|2023-06-09 14:00:00|11266.9|11264.9|11264.4|11262.4|11267.4|11265.4|11263.9|11261.9|131
1686319500000|2023-06-09 14:05:00|11265.4|11263.4|11258.4|11256.4|11265.4|11263.4|11257.9|11255.9|194
1686319800000|2023-06-09 14:10:00|11257.8|11255.8|11264.3|11262.3|11264.8|11262.8|11255.3|11253.3|191
1686320100000|2023-06-09 14:15:00|11263.8|11261.8|11262.3|11260.3|11266.8|11264.8|11261.8|11259.8|91
1686320400000|2023-06-09 14:20:00|11262.8|11260.8|11258.3|11256.3|11262.8|11260.8|11258.3|11256.3|167
1686320700000|2023-06-09 14:25:00|11257.8|11255.8|11256.8|11254.8|11259.8|11257.8|11254.8|11252.8|138
1686321000000|2023-06-09 14:30:00|11257.8|11255.8|11260.8|11258.8|11265.3|11263.3|11257.8|11255.8|299
1686321300000|2023-06-09 14:35:00|11261.8|11259.8|11262.8|11260.8|11264.8|11262.8|11260.8|11258.8|154
1686321600000|2023-06-09 14:40:00|11263.3|11261.3|11259.3|11257.3|11263.8|11261.8|11257.8|11255.8|213
1686321900000|2023-06-09 14:45:00|11259.8|11257.8|11259.8|11257.8|11265.8|11263.8|11258.8|11256.8|177
1686322200000|2023-06-09 14:50:00|11259.3|11257.3|11259.8|11257.8|11259.8|11257.8|11255.8|11253.8|158
1686322500000|2023-06-09 14:55:00|11259.3|11257.3|11268.3|11266.3|11269.8|11267.8|11258.8|11256.8|266
1686322800000|2023-06-09 15:00:00|11268.8|11266.8|11264.8|11262.8|11268.8|11266.8|11263.8|11261.8|257
1686323100000|2023-06-09 15:05:00|11264.3|11262.3|11263.8|11261.8|11267.8|11265.8|11259.8|11257.8|370
1686323400000|2023-06-09 15:10:00|11264.8|11262.8|11260.8|11258.8|11264.8|11262.8|11257.8|11255.8|185
1686323700000|2023-06-09 15:15:00|11261.3|11259.3|11259.8|11257.8|11264.3|11262.3|11257.8|11255.8|564
1686324000000|2023-06-09 15:20:00|11259.3|11257.3|11254.8|11252.8|11263.8|11261.8|11253.3|11251.3|462
1686324300000|2023-06-09 15:25:00|11253.8|11251.8|11251.8|11249.8|11256.8|11254.8|11248.8|11246.8|1468
1686324600000|2023-06-09 15:30:00|11251.3|11249.3|11248.3|11246.3|11252.8|11250.8|11244.3|11242.3|930
1686324900000|2023-06-09 15:35:00|11248.8|11246.8|11253.8|11251.8|11254.8|11252.8|11248.3|11246.3|264
1686325200000|2023-06-09 15:40:00|11254.3|11252.3|11256.8|11254.8|11256.8|11254.8|11253.8|11251.8|105
1686325500000|2023-06-09 15:45:00|11256.3|11254.3|11257.3|11255.3|11258.3|11256.3|11252.8|11250.8|114
1686325800000|2023-06-09 15:50:00|11256.8|11254.8|11256.8|11254.8|11258.3|11256.3|11253.3|11251.3|36
1686326100000|2023-06-09 15:55:00|11257.3|11255.3|11255.3|11253.3|11257.3|11255.3|11253.3|11251.3|60
1686326400000|2023-06-09 16:00:00|11255.8|11253.8|11259.3|11257.3|11260.3|11258.3|11251.8|11249.8|84
1686326700000|2023-06-09 16:05:00|11259.8|11257.8|11262.3|11260.3|11264.3|11262.3|11259.3|11257.3|32
1686327000000|2023-06-09 16:10:00|11262.8|11260.8|11263.3|11261.3|11263.8|11261.8|11260.8|11258.8|29
1686327300000|2023-06-09 16:15:00|11262.8|11260.8|11263.8|11261.8|11264.8|11262.8|11261.3|11259.3|29
1686327600000|2023-06-09 16:20:00|11263.3|11261.3|11259.8|11257.8|11264.3|11262.3|11259.8|11257.8|29
1686327900000|2023-06-09 16:25:00|11260.3|11258.3|11256.3|11254.3|11260.3|11258.3|11253.3|11251.3|46
1686328200000|2023-06-09 16:30:00|11255.8|11253.8|11258.8|11256.8|11259.8|11257.8|11255.3|11253.3|28
1686328500000|2023-06-09 16:35:00|11259.3|11257.3|11256.3|11254.3|11259.3|11257.3|11254.8|11252.8|14
1686328800000|2023-06-09 16:40:00|11255.8|11253.8|11259.3|11257.3|11259.8|11257.8|11255.3|11253.3|14
1686329100000|2023-06-09 16:45:00|11259.8|11257.8|11261.3|11259.3|11261.8|11259.8|11258.3|11256.3|14
1686329400000|2023-06-09 16:50:00|11261.8|11259.8|11260.3|11258.3|11262.8|11260.8|11259.8|11257.8|1011
1686329700000|2023-06-09 16:55:00|11260.8|11258.8|11262.8|11260.8|11263.3|11261.3|11259.8|11257.8|9
1686330000000|2023-06-09 17:00:00|11262.3|11260.3|11262.3|11260.3|11263.8|11261.8|11262.3|11260.3|14
1686330300000|2023-06-09 17:05:00|11262.8|11260.8|11260.3|11258.3|11262.8|11260.8|11258.8|11256.8|24
1686330600000|2023-06-09 17:10:00|11259.8|11257.8|11260.8|11258.8|11260.8|11258.8|11259.8|11257.8|0
1686330900000|2023-06-09 17:15:00|11261.3|11259.3|11259.3|11257.3|11261.3|11259.3|11259.3|11257.3|3
1686331200000|2023-06-09 17:20:00|11258.8|11256.8|11260.8|11258.8|11261.3|11259.3|11258.3|11256.3|10
1686331500000|2023-06-09 17:25:00|11261.3|11259.3|11264.8|11262.8|11264.8|11262.8|11260.3|11258.3|9
1686331800000|2023-06-09 17:30:00|11264.3|11262.3|11269.3|11267.3|11269.3|11267.3|11264.3|11262.3|16
1686332100000|2023-06-09 17:35:00|11269.8|11267.8|11273.8|11271.8|11273.8|11271.8|11269.8|11267.8|37
1686332400000|2023-06-09 17:40:00|11274.3|11272.3|11275.8|11273.8|11277.8|11275.8|11273.8|11271.8|29
1686332700000|2023-06-09 17:45:00|11276.3|11274.3|11274.3|11272.3|11277.8|11275.8|11273.8|11271.8|31
1686333000000|2023-06-09 17:50:00|11274.8|11272.8|11276.8|11274.8|11277.3|11275.3|11273.8|11271.8|17
1686333300000|2023-06-09 17:55:00|11277.3|11275.3|11281.3|11279.3|11281.3|11279.3|11276.3|11274.3|17
1686333600000|2023-06-09 18:00:00|11280.8|11278.8|11280.8|11278.8|11282.3|11280.3|11280.8|11278.8|19
1686333900000|2023-06-09 18:05:00|11281.3|11279.3|11282.3|11280.3|11283.3|11281.3|11280.8|11278.8|8
1686334200000|2023-06-09 18:10:00|11282.8|11280.8|11279.3|11277.3|11283.3|11281.3|11279.3|11277.3|21
1686334500000|2023-06-09 18:15:00|11279.8|11277.8|11278.3|11276.3|11280.3|11278.3|11277.3|11275.3|9
1686334800000|2023-06-09 18:20:00|11277.8|11275.8|11282.3|11280.3|11282.8|11280.8|11277.8|11275.8|3
1686335100000|2023-06-09 18:25:00|11281.8|11279.8|11278.8|11276.8|11282.3|11280.3|11278.8|11276.8|7
1686335400000|2023-06-09 18:30:00|11279.3|11277.3|11278.3|11276.3|11279.3|11277.3|11276.3|11274.3|10
1686335700000|2023-06-09 18:35:00|11277.8|11275.8|11278.3|11276.3|11282.8|11280.8|11277.8|11275.8|35
1686336000000|2023-06-09 18:40:00|11277.8|11275.8|11280.8|11278.8|11280.8|11278.8|11275.8|11273.8|13
1686336300000|2023-06-09 18:45:00|11283.3|11281.3|11280.8|11278.8|11283.3|11281.3|11280.8|11278.8|45
1686336600000|2023-06-09 18:50:00|11281.3|11279.3|11282.8|11280.8|11282.8|11280.8|11281.3|11279.3|5
1686336900000|2023-06-09 18:55:00|11283.3|11281.3|11285.3|11283.3|11285.3|11283.3|11282.8|11280.8|4
1686337200000|2023-06-09 19:00:00|11284.8|11282.8|11283.8|11281.8|11284.8|11282.8|11282.3|11280.3|3
1686337500000|2023-06-09 19:05:00|11283.3|11281.3|11281.8|11279.8|11283.3|11281.3|11281.3|11279.3|6
1686337800000|2023-06-09 19:10:00|11282.8|11280.8|11283.8|11281.8|11283.8|11281.8|11281.3|11279.3|25
1686338100000|2023-06-09 19:15:00|11284.3|11282.3|11285.3|11283.3|11285.8|11283.8|11282.8|11280.8|18
1686338400000|2023-06-09 19:20:00|11285.8|11283.8|11285.8|11283.8|11285.8|11283.8|11285.8|11283.8|0
1686338700000|2023-06-09 19:25:00|11286.3|11284.3|11293.3|11291.3|11293.3|11291.3|11285.8|11283.8|90
1686339000000|2023-06-09 19:30:00|11293.8|11291.8|11295.8|11293.8|11297.8|11295.8|11292.8|11290.8|70
1686339300000|2023-06-09 19:35:00|11295.3|11293.3|11294.3|11292.3|11296.8|11294.8|11290.3|11288.3|27
1686339600000|2023-06-09 19:40:00|11294.8|11292.8|11295.3|11293.3|11298.3|11296.3|11294.8|11292.8|18
1686339900000|2023-06-09 19:45:00|11294.8|11292.8|11294.3|11292.3|11296.8|11294.8|11293.3|11291.3|26
1686340200000|2023-06-09 19:50:00|11293.3|11291.3|11298.3|11296.3|11298.8|11296.8|11293.3|11291.3|85
1686340500000|2023-06-09 19:55:00|11297.8|11295.8|11293.9|11287.9|11297.8|11295.8|11287.8|11285.8|122
1686340800000|2023-06-09 20:00:00|11296.6|11290.6|11298.8|11292.8|11299.4|11293.4|11295.1|11289.1|0
1686341100000|2023-06-09 20:05:00|11298.6|11292.6|11297.9|11291.9|11300.6|11294.6|11297.5|11291.5|0
1686341400000|2023-06-09 20:10:00|11297.7|11291.7|11299.7|11293.7|11300.3|11294.3|11297.5|11291.5|0
1686341700000|2023-06-09 20:15:00|11299.5|11293.5|11299.7|11293.7|11300.6|11294.6|11299.5|11293.5|0
1686342000000|2023-06-09 20:20:00|11300.3|11294.3|11301.2|11295.2|11301.6|11295.6|11300.3|11294.3|0
1686342300000|2023-06-09 20:25:00|11301.4|11295.4|11302.5|11296.5|11302.8|11296.8|11301.2|11295.2|0
1686342600000|2023-06-09 20:30:00|11302.4|11296.4|11300.6|11294.6|11302.4|11296.4|11300.6|11294.6|0
1686342900000|2023-06-09 20:35:00|11300.4|11294.4|11299.2|11293.2|11301.1|11295.1|11298.4|11292.4|0
1686343200000|2023-06-09 20:40:00|11299.5|11293.5|11298.6|11292.6|11299.5|11293.5|11298.2|11292.2|0
1686343500000|2023-06-09 20:45:00|11298.4|11292.4|11295.7|11289.7|11299|11293|11295.3|11289.3|0
1686343800000|2023-06-09 20:50:00|11296.1|11290.1|11296.3|11290.3|11296.6|11290.6|11295.7|11289.7|0
1686344100000|2023-06-09 20:55:00|11296.4|11290.4|11294.4|11288.4|11298.1|11292.1|11294.2|11288.2|0
1686520800000|2023-06-11 22:00:00|11296.2|11290.2|11297.8|11291.8|11297.9|11291.9|11296.2|11290.2|0
1686521100000|2023-06-11 22:05:00|11297.4|11291.4|11298.7|11292.7|11299.3|11293.3|11296.9|11290.9|0
1686521400000|2023-06-11 22:10:00|11299.1|11293.1|11302.1|11296.1|11302.4|11296.4|11298.7|11292.7|0
1686521700000|2023-06-11 22:15:00|11302.3|11296.3|11304.1|11298.1|11304.1|11298.1|11301.4|11295.4|0
1686522000000|2023-06-11 22:20:00|11304.3|11298.3|11306.5|11300.5|11308.4|11302.4|11304.2|11298.2|0
1686522300000|2023-06-11 22:25:00|11306.1|11300.1|11304.7|11298.7|11308.3|11302.3|11304.7|11298.7|0
1686522600000|2023-06-11 22:30:00|11305.3|11299.3|11305.6|11299.6|11306.6|11300.6|11304.7|11298.7|0
1686522900000|2023-06-11 22:35:00|11306.2|11300.2|11306|11300|11306.6|11300.6|11305.3|11299.3|0
1686523200000|2023-06-11 22:40:00|11305.7|11299.7|11306.6|11300.6|11307|11301|11303.6|11297.6|0
1686523500000|2023-06-11 22:45:00|11306.8|11300.8|11306.6|11300.6|11307|11301|11306|11300|0
1686523800000|2023-06-11 22:50:00|11306.2|11300.2|11305.1|11299.1|11306.6|11300.6|11304.9|11298.9|0
1686524100000|2023-06-11 22:55:00|11305.7|11299.7|11305.1|11299.1|11307|11301|11304.7|11298.7|0
1686524400000|2023-06-11 23:00:00|11305.7|11299.7|11308.8|11302.8|11309|11303|11305.7|11299.7|0
1686524700000|2023-06-11 23:05:00|11308.6|11302.6|11309.7|11303.7|11310.3|11304.3|11308.4|11302.4|0
1686525000000|2023-06-11 23:10:00|11309.5|11303.5|11309.3|11303.3|11310.4|11304.4|11308.4|11302.4|0
1686525300000|2023-06-11 23:15:00|11309|11303|11306.6|11300.6|11309.3|11303.3|11306.6|11300.6|0
1686525600000|2023-06-11 23:20:00|11306.8|11300.8|11307|11301|11307|11301|11305.3|11299.3|0
1686525900000|2023-06-11 23:25:00|11306.9|11300.9|11305.1|11299.1|11307|11301|11304.7|11298.7|0
1686526200000|2023-06-11 23:30:00|11304.9|11298.9|11306|11300|11306|11300|11303.3|11297.3|0
1686526500000|2023-06-11 23:35:00|11306.6|11300.6|11305.1|11299.1|11307.5|11301.5|11305.1|11299.1|0
1686526800000|2023-06-11 23:40:00|11305.3|11299.3|11304.7|11298.7|11305.7|11299.7|11304.2|11298.2|0
1686527100000|2023-06-11 23:45:00|11304.2|11298.2|11302|11296|11304.7|11298.7|11301.8|11295.8|0
1686527400000|2023-06-11 23:50:00|11302.2|11296.2|11302|11296|11302.9|11296.9|11301.4|11295.4|0
1686527700000|2023-06-11 23:55:00|11302.4|11296.4|11305.1|11299.1|11305.7|11299.7|11302|11296|0
1686528000000|2023-06-12 00:00:00|11305.3|11299.3|11304.2|11298.2|11306|11300|11303.8|11297.8|0
1686528300000|2023-06-12 00:05:00|11304|11298|11304.2|11298.2|11305.1|11299.1|11302.4|11296.4|0
1686528600000|2023-06-12 00:10:00|11304|11298|11303.3|11297.3|11306.6|11300.6|11302.9|11296.9|0
1686528900000|2023-06-12 00:15:00|11303.9|11297.9|11309.2|11303.2|11311.1|11305.1|11302|11296|0
1686529200000|2023-06-12 00:20:00|11308.3|11302.3|11309.2|11303.2|11309.3|11303.3|11307.4|11301.4|0
1686529500000|2023-06-12 00:25:00|11309.3|11303.3|11312.8|11306.8|11312.8|11306.8|11309.3|11303.3|0
1686529800000|2023-06-12 00:30:00|11312.9|11306.9|11312.9|11306.9|11312.9|11306.9|11311|11305|0
1686530100000|2023-06-12 00:35:00|11311.1|11305.1|11311.1|11305.1|11311.1|11305.1|11311.1|11305.1|0
1686530400000|2023-06-12 00:40:00|11312.9|11306.9|11312.9|11306.9|11314.7|11308.7|11312.9|11306.9|0
1686531000000|2023-06-12 00:50:00|11312|11306|11312.9|11306.9|11312.9|11306.9|11311.1|11305.1|0
1686532200000|2023-06-12 01:10:00|11314.7|11308.7|11312.9|11306.9|11314.7|11308.7|11312.9|11306.9|0
1686532500000|2023-06-12 01:15:00|11314.6|11308.6|11314.6|11308.6|11314.7|11308.7|11312.9|11306.9|0
1686532800000|2023-06-12 01:20:00|11314.7|11308.7|11313.7|11307.7|11314.7|11308.7|11312.8|11306.8|0
1686533100000|2023-06-12 01:25:00|11314.6|11308.6|11312.8|11306.8|11314.6|11308.6|11312.8|11306.8|0
1686533400000|2023-06-12 01:30:00|11314.6|11308.6|11312.8|11306.8|11314.6|11308.6|11312.8|11306.8|0
1686533700000|2023-06-12 01:35:00|11314.6|11308.6|11312.8|11306.8|11314.6|11308.6|11312.8|11306.8|0
1686534600000|2023-06-12 01:50:00|11311|11305|11312.8|11306.8|11312.8|11306.8|11311|11305|0
1686534900000|2023-06-12 01:55:00|11312.7|11306.7|11312.8|11306.8|11312.8|11306.8|11310.9|11304.9|0
1686535200000|2023-06-12 02:00:00|11312.7|11306.7|11312.8|11306.8|11312.8|11306.8|11312.7|11306.7|0
1686535500000|2023-06-12 02:05:00|11314.6|11308.6|11312.8|11306.8|11314.6|11308.6|11312.8|11306.8|0
1686535800000|2023-06-12 02:10:00|11314.6|11308.6|11314.6|11308.6|11314.6|11308.6|11312.8|11306.8|0
1686536100000|2023-06-12 02:15:00|11310.6|11304.6|11310.6|11304.6|11310.6|11304.6|11310.5|11304.5|0
1686536400000|2023-06-12 02:20:00|11310.5|11304.5|11310.5|11304.5|11310.6|11304.6|11308.7|11302.7|0
1686536700000|2023-06-12 02:25:00|11310.6|11304.6|11308.7|11302.7|11310.6|11304.6|11308.7|11302.7|0
1686537000000|2023-06-12 02:30:00|11311|11305|11311|11305|11311|11305|11311|11305|0
1686537300000|2023-06-12 02:35:00|11310.9|11304.9|11311|11305|11311|11305|11310.9|11304.9|0
1686537600000|2023-06-12 02:40:00|11310.9|11304.9|11311|11305|11311|11305|11310.9|11304.9|0
1686537900000|2023-06-12 02:45:00|11310.9|11304.9|11312.7|11306.7|11312.8|11306.8|11310.9|11304.9|0
1686538200000|2023-06-12 02:50:00|11312.8|11306.8|11312.8|11306.8|11312.8|11306.8|11310.9|11304.9|0
1686538500000|2023-06-12 02:55:00|11311|11305|11311|11305|11311|11305|11310.9|11304.9|0
1686538800000|2023-06-12 03:00:00|11310.9|11304.9|11312.8|11306.8|11312.8|11306.8|11310.9|11304.9|0
1686539400000|2023-06-12 03:10:00|11311|11305|11311|11305|11311|11305|11311|11305|0
1686540000000|2023-06-12 03:20:00|11312.8|11306.8|11312.8|11306.8|11312.8|11306.8|11312.8|11306.8|0
1686540600000|2023-06-12 03:30:00|11314.6|11308.6|11314.5|11308.5|11314.6|11308.6|11312.7|11306.7|0
1686540900000|2023-06-12 03:35:00|11314.6|11308.6|11314.5|11308.5|11314.6|11308.6|11314.5|11308.5|0
1686541200000|2023-06-12 03:40:00|11314.6|11308.6|11310.9|11304.9|11314.6|11308.6|11310.9|11304.9|0
1686541500000|2023-06-12 03:45:00|11308.6|11302.6|11308.6|11302.6|11308.7|11302.7|11308.6|11302.6|0
1686541800000|2023-06-12 03:50:00|11307.7|11301.7|11308.7|11302.7|11308.7|11302.7|11307.7|11301.7|0
1686542100000|2023-06-12 03:55:00|11308.6|11302.6|11308.6|11302.6|11308.6|11302.6|11308.6|11302.6|0
1686543300000|2023-06-12 04:15:00|11310.9|11304.9|11310.9|11304.9|11310.9|11304.9|11309.1|11303.1|0
1686543600000|2023-06-12 04:20:00|11309.1|11303.1|11310.7|11304.7|11310.9|11304.9|11309.1|11303.1|0
1686543900000|2023-06-12 04:25:00|11309.8|11303.8|11310.7|11304.7|11310.7|11304.7|11308.9|11302.9|0
1686544200000|2023-06-12 04:30:00|11312.5|11306.5|11310.7|11304.7|11312.5|11306.5|11310.7|11304.7|0
1686544800000|2023-06-12 04:40:00|11310.8|11304.8|11310.8|11304.8|11310.8|11304.8|11310.8|11304.8|0
1686545100000|2023-06-12 04:45:00|11312.6|11306.6|11310.9|11304.9|11312.6|11306.6|11310.8|11304.8|0
1686545400000|2023-06-12 04:50:00|11310.8|11304.8|11310.9|11304.9|11310.9|11304.9|11310.8|11304.8|0
1686545700000|2023-06-12 04:55:00|11309.1|11303.1|11312.7|11306.7|11312.7|11306.7|11309.1|11303.1|0
1686546000000|2023-06-12 05:00:00|11313.6|11307.6|11312.7|11306.7|11313.6|11307.6|11312.7|11306.7|0
1686546300000|2023-06-12 05:05:00|11314.5|11308.5|11312.8|11306.8|11314.5|11308.5|11312.7|11306.7|0
1686546600000|2023-06-12 05:10:00|11312.7|11306.7|11312.4|11306.4|11312.7|11306.7|11312.3|11306.3|0
1686546900000|2023-06-12 05:15:00|11308.4|11302.4|11310.2|11304.2|11310.2|11304.2|11308.3|11302.3|0
1686547200000|2023-06-12 05:20:00|11310.1|11304.1|11310.2|11304.2|11310.2|11304.2|11308.4|11302.4|0
1686547500000|2023-06-12 05:25:00|11310.1|11304.1|11310.2|11304.2|11310.2|11304.2|11310.1|11304.1|0
1686547800000|2023-06-12 05:30:00|11312.4|11306.4|11312.4|11306.4|11312.4|11306.4|11312.4|11306.4|0
1686548100000|2023-06-12 05:35:00|11313.3|11307.3|11312.4|11306.4|11313.3|11307.3|11312.4|11306.4|0
1686548400000|2023-06-12 05:40:00|11310.6|11304.6|11308.8|11302.8|11312.4|11306.4|11308.8|11302.8|0
1686549000000|2023-06-12 05:50:00|11310.5|11304.5|11314.2|11308.2|11314.2|11308.2|11310.5|11304.5|0
1686549300000|2023-06-12 05:55:00|11312.4|11306.4|11312.4|11306.4|11312.4|11306.4|11312.4|11306.4|0
1686549600000|2023-06-12 06:00:00|11314.2|11308.2|11297.8|11295.8|11314.2|11308.2|11295.8|11293.8|8
1686549900000|2023-06-12 06:05:00|11298.3|11296.3|11305.8|11303.8|11306.3|11304.3|11298.3|11296.3|45
1686550200000|2023-06-12 06:10:00|11305.3|11303.3|11304.3|11302.3|11306.3|11304.3|11303.8|11301.8|30
1686550500000|2023-06-12 06:15:00|11303.8|11301.8|11306.8|11304.8|11306.8|11304.8|11303.8|11301.8|13
1686550800000|2023-06-12 06:20:00|11307.3|11305.3|11309.3|11307.3|11309.8|11307.8|11305.8|11303.8|22
1686551100000|2023-06-12 06:25:00|11309.8|11307.8|11313.8|11311.8|11313.8|11311.8|11309.3|11307.3|16
1686551400000|2023-06-12 06:30:00|11314.3|11312.3|11315.3|11313.3|11315.8|11313.8|11313.8|11311.8|10
1686551700000|2023-06-12 06:35:00|11314.3|11312.3|11315.8|11313.8|11315.8|11313.8|11313.8|11311.8|60
1686552000000|2023-06-12 06:40:00|11315.3|11313.3|11314.8|11312.8|11317.8|11315.8|11314.8|11312.8|35
1686552300000|2023-06-12 06:45:00|11313.8|11311.8|11312.3|11310.3|11315.3|11313.3|11311.8|11309.8|29
1686552600000|2023-06-12 06:50:00|11311.8|11309.8|11315.3|11313.3|11315.3|11313.3|11311.8|11309.8|40
1686552900000|2023-06-12 06:55:00|11315.8|11313.8|11323.3|11321.3|11323.3|11321.3|11315.8|11313.8|150
1686553200000|2023-06-12 07:00:00|11324.3|11322.3|11335.8|11333.8|11344.3|11342.3|11324.3|11322.3|1208
1686553500000|2023-06-12 07:05:00|11336.3|11334.3|11330.8|11328.8|11341.3|11339.3|11326.3|11324.3|695
1686553800000|2023-06-12 07:10:00|11330.3|11328.3|11324.3|11322.3|11331.8|11329.8|11319.3|11317.3|341
1686554100000|2023-06-12 07:15:00|11324.8|11322.8|11325.8|11323.8|11328.3|11326.3|11315.3|11313.3|353
1686554400000|2023-06-12 07:20:00|11325.3|11323.3|11322.8|11320.8|11327.8|11325.8|11318.3|11316.3|185
1686554700000|2023-06-12 07:25:00|11323.3|11321.3|11315.3|11313.3|11323.3|11321.3|11310.8|11308.8|200
1686555000000|2023-06-12 07:30:00|11314.8|11312.8|11315.3|11313.3|11322.8|11320.8|11312.8|11310.8|332
1686555300000|2023-06-12 07:35:00|11315.8|11313.8|11300.8|11298.8|11317.8|11315.8|11300.8|11298.8|305
1686555600000|2023-06-12 07:40:00|11301.4|11299.4|11300.4|11298.4|11306.4|11304.4|11298.4|11296.4|1421
1686555900000|2023-06-12 07:45:00|11300.9|11298.9|11299.4|11297.4|11305.4|11303.4|11297.4|11295.4|872
1686556200000|2023-06-12 07:50:00|11298.9|11296.9|11307.4|11305.4|11311.4|11309.4|11298.9|11296.9|1750
1686556500000|2023-06-12 07:55:00|11306.4|11304.4|11304.4|11302.4|11309.4|11307.4|11301.4|11299.4|163
1686556800000|2023-06-12 08:00:00|11303.9|11301.9|11310.9|11308.9|11318.4|11316.4|11303.9|11301.9|994
1686557100000|2023-06-12 08:05:00|11310.4|11308.4|11303.4|11301.4|11313.9|11311.9|11298.4|11296.4|332
1686557400000|2023-06-12 08:10:00|11302.9|11300.9|11307.4|11305.4|11308.4|11306.4|11297.4|11295.4|541
1686557700000|2023-06-12 08:15:00|11306.9|11304.9|11307.4|11305.4|11311.4|11309.4|11302.4|11300.4|375
1686558000000|2023-06-12 08:20:00|11307.9|11305.9|11309.9|11307.9|11312.9|11310.9|11305.9|11303.9|1599
1686558300000|2023-06-12 08:25:00|11310.4|11308.4|11307.9|11305.9|11314.4|11312.4|11307.9|11305.9|2200
1686558600000|2023-06-12 08:30:00|11307.4|11305.4|11313.4|11311.4|11317.4|11315.4|11307.4|11305.4|280
1686558900000|2023-06-12 08:35:00|11312.9|11310.9|11304.9|11302.9|11315.9|11313.9|11304.4|11302.4|625
1686559200000|2023-06-12 08:40:00|11304.4|11302.4|11302.9|11300.9|11305.9|11303.9|11300.4|11298.4|857
1686559500000|2023-06-12 08:45:00|11302.4|11300.4|11301.4|11299.4|11307.9|11305.9|11301.4|11299.4|412
1686559800000|2023-06-12 08:50:00|11300.4|11298.4|11308.9|11306.9|11309.4|11307.4|11297.4|11295.4|752
1686560100000|2023-06-12 08:55:00|11309.4|11307.4|11310.4|11308.4|11318.4|11316.4|11308.9|11306.9|1362
1686560400000|2023-06-12 09:00:00|11310.9|11308.9|11311.4|11309.4|11314.4|11312.4|11308.4|11306.4|312
1686560700000|2023-06-12 09:05:00|11311.9|11309.9|11310.9|11308.9|11314.4|11312.4|11306.9|11304.9|256
1686561000000|2023-06-12 09:10:00|11310.4|11308.4|11316.9|11314.9|11317.4|11315.4|11310.4|11308.4|2335
1686561300000|2023-06-12 09:15:00|11316.4|11314.4|11308.4|11306.4|11316.4|11314.4|11306.4|11304.4|287
1686561600000|2023-06-12 09:20:00|11307.9|11305.9|11313.4|11311.4|11313.4|11311.4|11307.4|11305.4|1685
1686561900000|2023-06-12 09:25:00|11312.9|11310.9|11314.4|11312.4|11315.4|11313.4|11310.4|11308.4|781
1686562200000|2023-06-12 09:30:00|11313.9|11311.9|11318.4|11316.4|11319.4|11317.4|11307.4|11305.4|461
1686562500000|2023-06-12 09:35:00|11317.9|11315.9|11322.4|11320.4|11322.9|11320.9|11316.4|11314.4|321
1686562800000|2023-06-12 09:40:00|11321.9|11319.9|11315.4|11313.4|11323.4|11321.4|11311.4|11309.4|1443
1686563100000|2023-06-12 09:45:00|11314.9|11312.9|11315.4|11313.4|11318.4|11316.4|11313.4|11311.4|269
1686563400000|2023-06-12 09:50:00|11315.9|11313.9|11317.9|11315.9|11318.4|11316.4|11313.9|11311.9|225
1686563700000|2023-06-12 09:55:00|11317.4|11315.4|11306.9|11304.9|11318.4|11316.4|11304.9|11302.9|295
1686564000000|2023-06-12 10:00:00|11307.4|11305.4|11306.4|11304.4|11308.4|11306.4|11298.4|11296.4|613
1686564300000|2023-06-12 10:05:00|11305.4|11303.4|11308.9|11306.9|11310.4|11308.4|11304.4|11302.4|292
1686564600000|2023-06-12 10:10:00|11309.4|11307.4|11309.4|11307.4|11309.9|11307.9|11303.4|11301.4|256
1686564900000|2023-06-12 10:15:00|11308.9|11306.9|11306.4|11304.4|11312.9|11310.9|11305.4|11303.4|437
1686565200000|2023-06-12 10:20:00|11305.9|11303.9|11302.9|11300.9|11307.4|11305.4|11299.9|11297.9|2320
1686565500000|2023-06-12 10:25:00|11302.4|11300.4|11310.4|11308.4|11313.4|11311.4|11301.9|11299.9|302
1686565800000|2023-06-12 10:30:00|11310.9|11308.9|11317.9|11315.9|11321.4|11319.4|11310.4|11308.4|389
1686566100000|2023-06-12 10:35:00|11317.4|11315.4|11306.9|11304.9|11317.9|11315.9|11306.4|11304.4|318
1686566400000|2023-06-12 10:40:00|11307.4|11305.4|11307.9|11305.9|11311.4|11309.4|11306.4|11304.4|437
1686566700000|2023-06-12 10:45:00|11308.4|11306.4|11307.4|11305.4|11308.4|11306.4|11303.9|11301.9|425
1686567000000|2023-06-12 10:50:00|11307.9|11305.9|11309.4|11307.4|11313.9|11311.9|11307.4|11305.4|454
1686567300000|2023-06-12 10:55:00|11309.9|11307.9|11312.9|11310.9|11316.4|11314.4|11306.9|11304.9|1755
1686567600000|2023-06-12 11:00:00|11312.4|11310.4|11310.4|11308.4|11313.9|11311.9|11308.4|11306.4|483
1686567900000|2023-06-12 11:05:00|11309.9|11307.9|11310.9|11308.9|11313.9|11311.9|11309.4|11307.4|307
1686568200000|2023-06-12 11:10:00|11310.4|11308.4|11308.4|11306.4|11312.4|11310.4|11307.4|11305.4|283
1686568500000|2023-06-12 11:15:00|11307.9|11305.9|11311.4|11309.4|11311.9|11309.9|11307.9|11305.9|238
1686568800000|2023-06-12 11:20:00|11310.9|11308.9|11320.4|11318.4|11320.4|11318.4|11310.9|11308.9|241
1686569100000|2023-06-12 11:25:00|11319.9|11317.9|11317.4|11315.4|11322.4|11320.4|11315.4|11313.4|648
1686569400000|2023-06-12 11:30:00|11316.9|11314.9|11322.4|11320.4|11325.9|11323.9|11316.4|11314.4|711
1686569700000|2023-06-12 11:35:00|11322.9|11320.9|11323.9|11321.9|11325.4|11323.4|11320.9|11318.9|464
1686570000000|2023-06-12 11:40:00|11323.5|11321.5|11325.5|11323.5|11326.5|11324.5|11321|11319|1650
1686570300000|2023-06-12 11:45:00|11325|11323|11328.5|11326.5|11329|11327|11322|11320|1607
1686570600000|2023-06-12 11:50:00|11328|11326|11327|11325|11330|11328|11325.5|11323.5|2311
1686570900000|2023-06-12 11:55:00|11326.5|11324.5|11326.5|11324.5|11328|11326|11325|11323|335
1686571200000|2023-06-12 12:00:00|11326|11324|11327|11325|11328|11326|11324|11322|2235
1686571500000|2023-06-12 12:05:00|11327.5|11325.5|11329|11327|11329|11327|11326.5|11324.5|905
1686571800000|2023-06-12 12:10:00|11328|11326|11334.5|11332.5|11336|11334|11327|11325|421
1686572100000|2023-06-12 12:15:00|11335|11333|11332.5|11330.5|11339.5|11337.5|11330.5|11328.5|1083
1686572400000|2023-06-12 12:20:00|11334|11332|11328|11326|11334|11332|11327|11325|438
1686572700000|2023-06-12 12:25:00|11327.5|11325.5|11328.5|11326.5|11330.5|11328.5|11327.5|11325.5|290
1686573000000|2023-06-12 12:30:00|11329|11327|11336|11334|11337|11335|11327|11325|427
1686573300000|2023-06-12 12:35:00|11336.5|11334.5|11338|11336|11339|11337|11335|11333|317
1686573600000|2023-06-12 12:40:00|11337|11335|11334.5|11332.5|11339|11337|11333|11331|316
1686573900000|2023-06-12 12:45:00|11334|11332|11333|11331|11339|11337|11331|11329|4284
1686574200000|2023-06-12 12:50:00|11332.5|11330.5|11334|11332|11334|11332|11331|11329|1675
1686574500000|2023-06-12 12:55:00|11334.5|11332.5|11337.5|11335.5|11339|11337|11334|11332|318
1686574800000|2023-06-12 13:00:00|11337|11335|11340|11338|11341|11339|11336|11334|362
1686575100000|2023-06-12 13:05:00|11340.5|11338.5|11339|11337|11342|11340|11338|11336|399
1686575400000|2023-06-12 13:10:00|11338.5|11336.5|11341|11339|11341|11339|11338|11336|240
1686575700000|2023-06-12 13:15:00|11340.5|11338.5|11339|11337|11341|11339|11336|11334|323
1686576000000|2023-06-12 13:20:00|11338|11336|11335|11333|11339|11337|11335|11333|263
1686576300000|2023-06-12 13:25:00|11335.5|11333.5|11336|11334|11339|11337|11334|11332|195
1686576600000|2023-06-12 13:30:00|11337|11335|11343|11341|11344|11342|11336|11334|406
1686576900000|2023-06-12 13:35:00|11342|11340|11333|11331|11343|11341|11328|11326|453
1686577200000|2023-06-12 13:40:00|11334|11332|11325.5|11323.5|11336|11334|11323|11321|755
1686577500000|2023-06-12 13:45:00|11326|11324|11330|11328|11333|11331|11322.5|11320.5|287
1686577800000|2023-06-12 13:50:00|11329.5|11327.5|11335|11333|11336.5|11334.5|11329|11327|1765
1686578100000|2023-06-12 13:55:00|11334|11332|11334.5|11332.5|11334.5|11332.5|11329|11327|5187
1686578400000|2023-06-12 14:00:00|11335|11333|11324|11322|11335|11333|11321|11319|306
1686578700000|2023-06-12 14:05:00|11324.5|11322.5|11326.5|11324.5|11327.5|11325.5|11317.5|11315.5|1213
1686579000000|2023-06-12 14:10:00|11326.4|11324.4|11324.4|11322.4|11326.9|11324.9|11320.9|11318.9|316
1686579300000|2023-06-12 14:15:00|11324.9|11322.9|11323.4|11321.4|11324.9|11322.9|11320.4|11318.4|273
1686579600000|2023-06-12 14:20:00|11322.9|11320.9|11323.4|11321.4|11325.9|11323.9|11321.4|11319.4|699
1686579900000|2023-06-12 14:25:00|11322.9|11320.9|11325.9|11323.9|11327.4|11325.4|11317.9|11315.9|304
1686580200000|2023-06-12 14:30:00|11325.4|11323.4|11325.4|11323.4|11327.9|11325.9|11322.4|11320.4|1837
1686580500000|2023-06-12 14:35:00|11324.9|11322.9|11323.9|11321.9|11324.9|11322.9|11318.9|11316.9|341
1686580800000|2023-06-12 14:40:00|11323.4|11321.4|11326.4|11324.4|11327.9|11325.9|11321.4|11319.4|307
1686581100000|2023-06-12 14:45:00|11325.9|11323.9|11324.4|11322.4|11326.9|11324.9|11321.9|11319.9|646
1686581400000|2023-06-12 14:50:00|11324.9|11322.9|11327.9|11325.9|11330.9|11328.9|11323.9|11321.9|6813
1686581700000|2023-06-12 14:55:00|11329.9|11327.9|11331.9|11329.9|11333.9|11331.9|11326.9|11324.9|1540
1686582000000|2023-06-12 15:00:00|11331.4|11329.4|11330.9|11328.9|11335.9|11333.9|11330.9|11328.9|425
1686582300000|2023-06-12 15:05:00|11331.4|11329.4|11323.9|11321.9|11331.9|11329.9|11322.4|11320.4|850
1686582600000|2023-06-12 15:10:00|11322.9|11320.9|11317.9|11315.9|11323.9|11321.9|11316.9|11314.9|824
1686582900000|2023-06-12 15:15:00|11317.4|11315.4|11318.4|11316.4|11322.9|11320.9|11315.9|11313.9|774
1686583200000|2023-06-12 15:20:00|11318.9|11316.9|11306.9|11304.9|11320.4|11318.4|11305.9|11303.9|951
1686583500000|2023-06-12 15:25:00|11306.4|11304.4|11299.9|11297.9|11311.9|11309.9|11295.9|11293.9|3759
1686583800000|2023-06-12 15:30:00|11300.9|11298.9|11307.9|11305.9|11308.9|11306.9|11300.9|11298.9|1210
1686584100000|2023-06-12 15:35:00|11306.9|11304.9|11306.9|11304.9|11308.9|11306.9|11306.4|11304.4|1184
1686584400000|2023-06-12 15:40:00|11307.9|11305.9|11302.9|11300.9|11307.9|11305.9|11301.9|11299.9|174
1686584700000|2023-06-12 15:45:00|11302.4|11300.4|11306.9|11304.9|11307.9|11305.9|11302.4|11300.4|84
1686585000000|2023-06-12 15:50:00|11307.9|11305.9|11306.4|11304.4|11308.4|11306.4|11305.4|11303.4|87
1686585300000|2023-06-12 15:55:00|11305.9|11303.9|11308.4|11306.4|11308.4|11306.4|11305.4|11303.4|138
1686585600000|2023-06-12 16:00:00|11307.9|11305.9|11311.4|11309.4|11312.4|11310.4|11307.4|11305.4|113
1686585900000|2023-06-12 16:05:00|11310.9|11308.9|11313.9|11311.9|11313.9|11311.9|11310.9|11308.9|120
1686586200000|2023-06-12 16:10:00|11313.4|11311.4|11314.4|11312.4|11315.4|11313.4|11312.9|11310.9|16
1686586500000|2023-06-12 16:15:00|11313.9|11311.9|11315.4|11313.4|11315.9|11313.9|11313.4|11311.4|27
1686586800000|2023-06-12 16:20:00|11315.9|11313.9|11315.9|11313.9|11315.9|11313.9|11313.9|11311.9|9
1686587100000|2023-06-12 16:25:00|11316.4|11314.4|11317.9|11315.9|11318.9|11316.9|11315.9|11313.9|33
1686587400000|2023-06-12 16:30:00|11318.4|11316.4|11320.9|11318.9|11320.9|11318.9|11317.4|11315.4|65
1686587700000|2023-06-12 16:35:00|11321.4|11319.4|11321.4|11319.4|11324.9|11322.9|11320.9|11318.9|31
1686588000000|2023-06-12 16:40:00|11321.9|11319.9|11322.4|11320.4|11322.4|11320.4|11320.9|11318.9|22
1686588300000|2023-06-12 16:45:00|11321.9|11319.9|11321.9|11319.9|11322.4|11320.4|11321.9|11319.9|1
1686588600000|2023-06-12 16:50:00|11322.4|11320.4|11320.9|11318.9|11322.9|11320.9|11320.9|11318.9|13
1686588900000|2023-06-12 16:55:00|11321.4|11319.4|11322.9|11320.9|11323.4|11321.4|11321.4|11319.4|34
1686589200000|2023-06-12 17:00:00|11322.4|11320.4|11320.9|11318.9|11323.9|11321.9|11320.9|11318.9|24
1686589500000|2023-06-12 17:05:00|11321.4|11319.4|11318.4|11316.4|11321.9|11319.9|11318.4|11316.4|27
1686589800000|2023-06-12 17:10:00|11317.9|11315.9|11321.4|11319.4|11321.9|11319.9|11317.9|11315.9|10
1686590100000|2023-06-12 17:15:00|11321.9|11319.9|11321.9|11319.9|11322.4|11320.4|11318.4|11316.4|33
1686590400000|2023-06-12 17:20:00|11322.4|11320.4|11323.4|11321.4|11324.4|11322.4|11320.9|11318.9|18
1686590700000|2023-06-12 17:25:00|11322.9|11320.9|11320.9|11318.9|11323.4|11321.4|11320.9|11318.9|8
1686591000000|2023-06-12 17:30:00|11320.4|11318.4|11319.4|11317.4|11321.4|11319.4|11319.4|11317.4|5
1686591300000|2023-06-12 17:35:00|11318.9|11316.9|11319.9|11317.9|11319.9|11317.9|11318.4|11316.4|26
1686591600000|2023-06-12 17:40:00|11320.4|11318.4|11319.4|11317.4|11321.4|11319.4|11319.4|11317.4|29
1686591900000|2023-06-12 17:45:00|11318.9|11316.9|11318.4|11316.4|11320.4|11318.4|11316.9|11314.9|14
1686592200000|2023-06-12 17:50:00|11317.9|11315.9|11318.4|11316.4|11319.4|11317.4|11317.4|11315.4|62
1686592500000|2023-06-12 17:55:00|11318.9|11316.9|11319.4|11317.4|11319.9|11317.9|11317.4|11315.4|2
1686592800000|2023-06-12 18:00:00|11319.9|11317.9|11316.4|11314.4|11320.9|11318.9|11316.4|11314.4|3
1686593100000|2023-06-12 18:05:00|11316.9|11314.9|11315.9|11313.9|11318.4|11316.4|11315.4|11313.4|1
1686593400000|2023-06-12 18:10:00|11316.4|11314.4|11318.4|11316.4|11320.4|11318.4|11316.4|11314.4|52
1686593700000|2023-06-12 18:15:00|11318.9|11316.9|11318.4|11316.4|11320.4|11318.4|11318.4|11316.4|2
1686594000000|2023-06-12 18:20:00|11318.9|11316.9|11318.9|11316.9|11319.4|11317.4|11316.4|11314.4|4
1686594300000|2023-06-12 18:25:00|11319.4|11317.4|11320.4|11318.4|11321.4|11319.4|11319.4|11317.4|9
1686594600000|2023-06-12 18:30:00|11320.9|11318.9|11322.4|11320.4|11323.4|11321.4|11320.4|11318.4|3
1686594900000|2023-06-12 18:35:00|11323.4|11321.4|11321.4|11319.4|11323.4|11321.4|11321.4|11319.4|8
1686595200000|2023-06-12 18:40:00|11321.9|11319.9|11322.4|11320.4|11322.4|11320.4|11321.4|11319.4|2
1686595500000|2023-06-12 18:45:00|11321.9|11319.9|11322.9|11320.9|11323.4|11321.4|11321.4|11319.4|0
1686595800000|2023-06-12 18:50:00|11323.4|11321.4|11323.4|11321.4|11325.4|11323.4|11322.4|11320.4|3
1686596100000|2023-06-12 18:55:00|11323.9|11321.9|11327.4|11325.4|11327.4|11325.4|11323.4|11321.4|26
1686596400000|2023-06-12 19:00:00|11326.9|11324.9|11328.9|11326.9|11329.9|11327.9|11326.9|11324.9|2
1686596700000|2023-06-12 19:05:00|11329.4|11327.4|11328.4|11326.4|11329.4|11327.4|11326.4|11324.4|7
1686597000000|2023-06-12 19:10:00|11328.9|11326.9|11333.4|11331.4|11333.9|11331.9|11326.9|11324.9|29
1686597300000|2023-06-12 19:15:00|11333.9|11331.9|11331.4|11329.4|11336.4|11334.4|11331.4|11329.4|19
1686597600000|2023-06-12 19:20:00|11330.9|11328.9|11331.9|11329.9|11332.4|11330.4|11330.4|11328.4|4
1686597900000|2023-06-12 19:25:00|11332.4|11330.4|11330.4|11328.4|11332.4|11330.4|11329.9|11327.9|3
1686598200000|2023-06-12 19:30:00|11330.9|11328.9|11331.4|11329.4|11332.4|11330.4|11329.4|11327.4|11
1686598500000|2023-06-12 19:35:00|11331.9|11329.9|11331.4|11329.4|11333.4|11331.4|11328.9|11326.9|22
1686598800000|2023-06-12 19:40:00|11330.9|11328.9|11330.9|11328.9|11333.4|11331.4|11329.9|11327.9|11
1686599100000|2023-06-12 19:45:00|11330.4|11328.4|11331.4|11329.4|11333.9|11331.9|11330.4|11328.4|15
1686599400000|2023-06-12 19:50:00|11331.9|11329.9|11329.9|11327.9|11333.4|11331.4|11329.9|11327.9|40
1686599700000|2023-06-12 19:55:00|11329.4|11327.4|11340.2|11334.2|11340.2|11334.4|11329.4|11327.4|44
1686600000000|2023-06-12 20:00:00|11339.5|11333.5|11335.8|11329.8|11339.5|11333.5|11331.8|11325.8|1
1686600300000|2023-06-12 20:05:00|11335.6|11329.6|11332.2|11326.2|11335.8|11329.8|11331.8|11325.8|0
1686600600000|2023-06-12 20:10:00|11332.5|11326.5|11336.7|11330.7|11337.6|11331.6|11332.2|11326.2|0
1686600900000|2023-06-12 20:15:00|11337.3|11331.3|11338.9|11332.9|11339.5|11333.5|11337.3|11331.3|0
1686601200000|2023-06-12 20:20:00|11339.1|11333.1|11338.9|11332.9|11340.2|11334.2|11338.9|11332.9|0
1686601500000|2023-06-12 20:25:00|11338.6|11332.6|11339.5|11333.5|11339.5|11333.5|11338.4|11332.4|0
1686601800000|2023-06-12 20:30:00|11339.3|11333.3|11340.2|11334.2|11340.4|11334.4|11339.3|11333.3|0
1686602100000|2023-06-12 20:35:00|11340.1|11334.1|11341|11335|11341.3|11335.3|11340.1|11334.1|0
1686602400000|2023-06-12 20:40:00|11341.2|11335.2|11342.3|11336.3|11342.3|11336.3|11340.6|11334.6|0
1686602700000|2023-06-12 20:45:00|11342.1|11336.1|11341.9|11335.9|11342.3|11336.3|11341|11335|0
1686603000000|2023-06-12 20:50:00|11341.5|11335.5|11342.1|11336.1|11342.1|11336.1|11340.8|11334.8|0
1686603300000|2023-06-12 20:55:00|11342.7|11336.7|11343.8|11337.8|11344.5|11338.5|11342.1|11336.1|0
1686603600000|2023-06-12 21:00:00|11343.6|11337.6|11343.6|11337.6|11343.8|11337.8|11343.2|11337.2|0
1686603900000|2023-06-12 21:05:00|11344.1|11338.1|11343.4|11337.4|11344.1|11338.1|11343.4|11337.4|0
1686604200000|2023-06-12 21:10:00|11343|11337|11343.2|11337.2|11343.2|11337.2|11343|11337|0
1686604500000|2023-06-12 21:15:00|11343|11337|11342.7|11336.7|11343|11337|11342.1|11336.1|0
1686604800000|2023-06-12 21:20:00|11342.5|11336.5|11342.7|11336.7|11342.9|11336.9|11342.3|11336.3|0
1686605100000|2023-06-12 21:25:00|11342.5|11336.5|11342.6|11336.6|11342.7|11336.7|11342.2|11336.2|0
1686605400000|2023-06-12 21:30:00|11342.2|11336.2|11341.9|11335.9|11342.4|11336.4|11341.9|11335.9|0
1686605700000|2023-06-12 21:35:00|11341.7|11335.7|11341.9|11335.9|11341.9|11335.9|11341.5|11335.5|0
1686606000000|2023-06-12 21:40:00|11341.8|11335.8|11341.9|11335.9|11341.9|11335.9|11341.5|11335.5|0
1686606300000|2023-06-12 21:45:00|11342|11336|11341.7|11335.7|11342|11336|11341.5|11335.5|0
1686606600000|2023-06-12 21:50:00|11342|11336|11341.9|11335.9|11342|11336|11341.5|11335.5|0
1686606900000|2023-06-12 21:55:00|11342|11336|11342.2|11336.2|11342.2|11336.2|11341.9|11335.9|0
1686607200000|2023-06-12 22:00:00|11342|11336|11339.3|11333.3|11342|11336|11338.7|11332.7|0
1686607500000|2023-06-12 22:05:00|11339.7|11333.7|11338.6|11332.6|11339.7|11333.7|11338.6|11332.6|0
1686607800000|2023-06-12 22:10:00|11339|11333|11339.9|11333.9|11339.9|11333.9|11338.6|11332.6|0
1686608100000|2023-06-12 22:15:00|11339.7|11333.7|11340.4|11334.4|11340.8|11334.8|11339.5|11333.5|0
1686608400000|2023-06-12 22:20:00|11339.9|11333.9|11339|11333|11340.1|11334.1|11338.6|11332.6|0
1686608700000|2023-06-12 22:25:00|11339.5|11333.5|11340.4|11334.4|11341.4|11335.4|11339|11333|0
1686609000000|2023-06-12 22:30:00|11340.1|11334.1|11339.5|11333.5|11340.4|11334.4|11339.5|11333.5|0
1686609300000|2023-06-12 22:35:00|11339.9|11333.9|11340.4|11334.4|11340.4|11334.4|11339.5|11333.5|0
1686609600000|2023-06-12 22:40:00|11339.9|11333.9|11341.4|11335.4|11341.4|11335.4|11339.9|11333.9|0
1686609900000|2023-06-12 22:45:00|11341.7|11335.7|11344.1|11338.1|11347.4|11341.4|11341.7|11335.7|0
1686610200000|2023-06-12 22:50:00|11343.7|11337.7|11344.5|11338.5|11344.5|11338.5|11343.6|11337.6|0
1686610500000|2023-06-12 22:55:00|11344.7|11338.7|11345.9|11339.9|11346.3|11340.3|11343.6|11337.6|0
1686610800000|2023-06-12 23:00:00|11346|11340|11344.1|11338.1|11346.9|11340.9|11343.2|11337.2|0
1686611100000|2023-06-12 23:05:00|11344.5|11338.5|11342.8|11336.8|11346.9|11340.9|11342.6|11336.6|0
1686611400000|2023-06-12 23:10:00|11342.6|11336.6|11344.2|11338.2|11344.2|11338.2|11341.9|11335.9|0
1686611700000|2023-06-12 23:15:00|11344.3|11338.3|11345.5|11339.5|11346.1|11340.1|11344.3|11338.3|0
1686612000000|2023-06-12 23:20:00|11345.3|11339.3|11346.1|11340.1|11346.1|11340.1|11345.3|11339.3|0
1686612300000|2023-06-12 23:25:00|11345.7|11339.7|11343.9|11337.9|11346.1|11340.1|11343.7|11337.7|0
1686612600000|2023-06-12 23:30:00|11343.7|11337.7|11341.9|11335.9|11344.4|11338.4|11341.9|11335.9|0
1686612900000|2023-06-12 23:35:00|11341.7|11335.7|11340.9|11334.9|11341.9|11335.9|11340.6|11334.6|0
1686613200000|2023-06-12 23:40:00|11341|11335|11339.7|11333.7|11341.9|11335.9|11339.1|11333.1|0
1686613500000|2023-06-12 23:45:00|11339.3|11333.3|11337.8|11331.8|11339.7|11333.7|11337.1|11331.1|0
1686613800000|2023-06-12 23:50:00|11338|11332|11339.1|11333.1|11339.3|11333.3|11337.8|11331.8|0
1686614100000|2023-06-12 23:55:00|11338.7|11332.7|11340|11334|11340.6|11334.6|11338.7|11332.7|0
1686614400000|2023-06-13 00:00:00|11340.6|11334.6|11337|11331|11340.6|11334.6|11336.1|11330.1|0
1686614700000|2023-06-13 00:05:00|11337.3|11331.3|11338.3|11332.3|11339.2|11333.2|11337|11331|0
1686615000000|2023-06-13 00:10:00|11338.4|11332.4|11336.5|11330.5|11340.8|11334.8|11335.2|11329.2|0
1686615300000|2023-06-13 00:15:00|11337.4|11331.4|11342|11336|11348.2|11342.2|11336.9|11330.9|0
1686615600000|2023-06-13 00:20:00|11341.9|11335.9|11340.2|11334.2|11342|11336|11340.1|11334.1|0
1686615900000|2023-06-13 00:25:00|11341.9|11335.9|11341.9|11335.9|11342.8|11336.8|11338.4|11332.4|0
1686616200000|2023-06-13 00:30:00|11340.1|11334.1|11341.9|11335.9|11342|11336|11340.1|11334.1|0
1686616500000|2023-06-13 00:35:00|11342|11336|11341.9|11335.9|11342|11336|11340.1|11334.1|0
1686616800000|2023-06-13 00:40:00|11341|11335|11340.1|11334.1|11341|11335|11340.1|11334.1|0
1686617100000|2023-06-13 00:45:00|11340.2|11334.2|11340.1|11334.1|11340.2|11334.2|11340.1|11334.1|0
1686617400000|2023-06-13 00:50:00|11338.3|11332.3|11336.6|11330.6|11340.1|11334.1|11336.6|11330.6|0
1686617700000|2023-06-13 00:55:00|11336.5|11330.5|11336.6|11330.6|11336.6|11330.6|11336.5|11330.5|0
1686618000000|2023-06-13 01:00:00|11338.4|11332.4|11336.6|11330.6|11338.4|11332.4|11336.6|11330.6|0
1686618300000|2023-06-13 01:05:00|11338.3|11332.3|11338.4|11332.4|11338.4|11332.4|11338.3|11332.3|0
1686618600000|2023-06-13 01:10:00|11340.1|11334.1|11340.1|11334.1|11340.1|11334.1|11338.3|11332.3|0
1686618900000|2023-06-13 01:15:00|11341.9|11335.9|11340.1|11334.1|11341.9|11335.9|11340.1|11334.1|0
1686619200000|2023-06-13 01:20:00|11341.9|11335.9|11340.1|11334.1|11341.9|11335.9|11340.1|11334.1|0
1686619500000|2023-06-13 01:25:00|11341.9|11335.9|11341.9|11335.9|11341.9|11335.9|11340.1|11334.1|0
1686619800000|2023-06-13 01:30:00|11342|11336|11345.6|11339.6|11347.4|11341.4|11342|11336|0
1686620100000|2023-06-13 01:35:00|11345.5|11339.5|11347.3|11341.3|11347.3|11341.3|11345.5|11339.5|0
1686620400000|2023-06-13 01:40:00|11346.4|11340.4|11347.3|11341.3|11347.4|11341.4|11345.5|11339.5|0
1686620700000|2023-06-13 01:45:00|11349.1|11343.1|11347.3|11341.3|11349.1|11343.1|11347.3|11341.3|0
1686621000000|2023-06-13 01:50:00|11345.5|11339.5|11349.1|11343.1|11349.1|11343.1|11345.5|11339.5|0
1686621300000|2023-06-13 01:55:00|11350.9|11344.9|11349.1|11343.1|11350.9|11344.9|11349.1|11343.1|0
1686621600000|2023-06-13 02:00:00|11349.2|11343.2|11350.9|11344.9|11350.9|11344.9|11349.1|11343.1|0
1686621900000|2023-06-13 02:05:00|11351|11345|11350.9|11344.9|11351|11345|11350.9|11344.9|0
1686622200000|2023-06-13 02:10:00|11350.8|11344.8|11349.1|11343.1|11352.6|11346.6|11349.1|11343.1|0
1686622500000|2023-06-13 02:15:00|11350|11344|11349.1|11343.1|11350.9|11344.9|11349|11343|0
1686622800000|2023-06-13 02:20:00|11350.9|11344.9|11351.3|11345.3|11351.3|11345.3|11349.5|11343.5|0
1686623100000|2023-06-13 02:25:00|11351.2|11345.2|11351.3|11345.3|11351.3|11345.3|11349.5|11343.5|0
1686623400000|2023-06-13 02:30:00|11351.2|11345.2|11351.3|11345.3|11351.3|11345.3|11349.5|11343.5|0
1686624000000|2023-06-13 02:40:00|11353.1|11347.1|11351.3|11345.3|11353.1|11347.1|11351.3|11345.3|0
1686624300000|2023-06-13 02:45:00|11353.1|11347.1|11351.3|11345.3|11353.1|11347.1|11351.3|11345.3|0
1686624600000|2023-06-13 02:50:00|11353.1|11347.1|11353.1|11347.1|11353.1|11347.1|11351.3|11345.3|0
1686624900000|2023-06-13 02:55:00|11352.2|11346.2|11351.3|11345.3|11353.1|11347.1|11351.3|11345.3|0
1686625200000|2023-06-13 03:00:00|11352.2|11346.2|11353.2|11347.2|11353.2|11347.2|11351.3|11345.3|0
1686625500000|2023-06-13 03:05:00|11351.5|11345.5|11353.3|11347.3|11353.3|11347.3|11351.4|11345.4|0
1686625800000|2023-06-13 03:10:00|11353.2|11347.2|11353.3|11347.3|11353.3|11347.3|11351.5|11345.5|0
1686626100000|2023-06-13 03:15:00|11353.2|11347.2|11353.3|11347.3|11353.3|11347.3|11353.2|11347.2|0
1686626400000|2023-06-13 03:20:00|11353.2|11347.2|11353.3|11347.3|11353.3|11347.3|11353.2|11347.2|0
1686627000000|2023-06-13 03:30:00|11354.2|11348.2|11360.6|11354.6|11360.6|11354.6|11354.2|11348.2|0
1686627300000|2023-06-13 03:35:00|11358.8|11352.8|11358.8|11352.8|11360.6|11354.6|11358.8|11352.8|0
1686627600000|2023-06-13 03:40:00|11360.6|11354.6|11360.6|11354.6|11360.6|11354.6|11360.6|11354.6|0
1686627900000|2023-06-13 03:45:00|11360.5|11354.5|11362.3|11356.3|11362.3|11356.3|11358.7|11352.7|0
1686628200000|2023-06-13 03:50:00|11360.5|11354.5|11362.3|11356.3|11362.3|11356.3|11360.5|11354.5|0
1686628500000|2023-06-13 03:55:00|11361.4|11355.4|11362.3|11356.3|11362.3|11356.3|11360.5|11354.5|0
1686628800000|2023-06-13 04:00:00|11355.3|11349.3|11355.3|11349.3|11355.3|11349.3|11355.3|11349.3|0
1686629100000|2023-06-13 04:05:00|11355.4|11349.4|11355.3|11349.3|11355.4|11349.4|11355.3|11349.3|0
1686629400000|2023-06-13 04:10:00|11354.4|11348.4|11353.5|11347.5|11355.3|11349.3|11353.5|11347.5|0
1686629700000|2023-06-13 04:15:00|11355.3|11349.3|11353.5|11347.5|11355.3|11349.3|11353.5|11347.5|0
1686630300000|2023-06-13 04:25:00|11351.7|11345.7|11351.7|11345.7|11351.7|11345.7|11351.7|11345.7|0
1686630600000|2023-06-13 04:30:00|11353.5|11347.5|11353.5|11347.5|11353.5|11347.5|11353.5|11347.5|0
1686630900000|2023-06-13 04:35:00|11351.7|11345.7|11353.5|11347.5|11353.5|11347.5|11351.7|11345.7|0
1686631200000|2023-06-13 04:40:00|11352.6|11346.6|11353.5|11347.5|11353.6|11347.6|11351.7|11345.7|0
1686631500000|2023-06-13 04:45:00|11351.7|11345.7|11351.7|11345.7|11351.7|11345.7|11351.7|11345.7|0
1686632400000|2023-06-13 05:00:00|11349.9|11343.9|11351.7|11345.7|11351.8|11345.8|11349.9|11343.9|0
1686632700000|2023-06-13 05:05:00|11351.8|11345.8|11349.9|11343.9|11351.8|11345.8|11349.9|11343.9|0
1686633000000|2023-06-13 05:10:00|11350|11344|11348.2|11342.2|11350|11344|11348.2|11342.2|0
1686633300000|2023-06-13 05:15:00|11350|11344|11348.1|11342.1|11350|11344|11346.4|11340.4|0
1686633600000|2023-06-13 05:20:00|11346.4|11340.4|11346.4|11340.4|11346.4|11340.4|11346.4|11340.4|0
1686633900000|2023-06-13 05:25:00|11348.2|11342.2|11346.4|11340.4|11348.2|11342.2|11346.4|11340.4|0
1686634200000|2023-06-13 05:30:00|11345.5|11339.5|11348.2|11342.2|11348.2|11342.2|11345.5|11339.5|0
1686634500000|2023-06-13 05:35:00|11346.4|11340.4|11348.2|11342.2|11348.2|11342.2|11346.4|11340.4|0
1686634800000|2023-06-13 05:40:00|11346.4|11340.4|11348.2|11342.2|11350|11344|11346.4|11340.4|0
1686635100000|2023-06-13 05:45:00|11348.1|11342.1|11348.2|11342.2|11348.2|11342.2|11346.4|11340.4|0
1686635400000|2023-06-13 05:50:00|11349.1|11343.1|11354|11348|11355.8|11349.8|11348.2|11342.2|0
1686635700000|2023-06-13 05:55:00|11352.2|11346.2|11356|11350|11357.8|11351.8|11352.2|11346.2|0
1686636000000|2023-06-13 06:00:00|11346.4|11344.4|11336.9|11334.9|11346.4|11344.4|11336.9|11334.9|182
1686636300000|2023-06-13 06:05:00|11336.4|11334.4|11333.4|11331.4|11336.4|11334.4|11329.4|11327.4|87
1686636600000|2023-06-13 06:10:00|11333.9|11331.9|11334.9|11332.9|11337.9|11335.9|11332.4|11330.4|78
1686636900000|2023-06-13 06:15:00|11334.4|11332.4|11334.4|11332.4|11337.9|11335.9|11333.9|11331.9|58
1686637200000|2023-06-13 06:20:00|11334.9|11332.9|11341.4|11339.4|11341.9|11339.9|11332.4|11330.4|46
1686637500000|2023-06-13 06:25:00|11341.9|11339.9|11335.9|11333.9|11341.9|11339.9|11335.9|11333.9|70
1686637800000|2023-06-13 06:30:00|11336.4|11334.4|11335.4|11333.4|11336.4|11334.4|11333.4|11331.4|11
1686638100000|2023-06-13 06:35:00|11334.9|11332.9|11333.4|11331.4|11334.9|11332.9|11330.9|11328.9|29
1686638400000|2023-06-13 06:40:00|11332.9|11330.9|11335.4|11333.4|11335.4|11333.4|11330.4|11328.4|40
1686638700000|2023-06-13 06:45:00|11334.9|11332.9|11332.4|11330.4|11335.9|11333.9|11331.9|11329.9|56
1686639000000|2023-06-13 06:50:00|11332.9|11330.9|11335.4|11333.4|11335.9|11333.9|11332.9|11330.9|12
1686639300000|2023-06-13 06:55:00|11334.4|11332.4|11331.4|11329.4|11334.9|11332.9|11328.4|11326.4|103
1686639600000|2023-06-13 07:00:00|11330.9|11328.9|11340.4|11338.4|11343.9|11341.9|11325.9|11323.9|1126
1686639900000|2023-06-13 07:05:00|11339.9|11337.9|11341.4|11339.4|11347.4|11345.4|11333.4|11331.4|648
1686640200000|2023-06-13 07:10:00|11341.9|11339.9|11330.4|11328.4|11342.9|11340.9|11328.4|11326.4|205
1686640500000|2023-06-13 07:15:00|11329.9|11327.9|11328.9|11326.9|11333.4|11331.4|11324.4|11322.4|218
1686640800000|2023-06-13 07:20:00|11328.4|11326.4|11317.9|11315.9|11329.4|11327.4|11316.9|11314.9|2193
1686641100000|2023-06-13 07:25:00|11319.4|11317.4|11324.4|11322.4|11327.9|11325.9|11314.4|11312.4|333
1686641400000|2023-06-13 07:30:00|11324.9|11322.9|11326.9|11324.9|11329.9|11327.9|11321.9|11319.9|2112
1686641700000|2023-06-13 07:35:00|11326.4|11324.4|11327.9|11325.9|11334.9|11332.9|11324.9|11322.9|259
1686642000000|2023-06-13 07:40:00|11329|11327|11333|11331|11336|11334|11326.5|11324.5|504
1686642300000|2023-06-13 07:45:00|11332.5|11330.5|11327|11325|11339.5|11337.5|11326|11324|335
1686642600000|2023-06-13 07:50:00|11326.5|11324.5|11316.5|11314.5|11327|11325|11313|11311|202
1686642900000|2023-06-13 07:55:00|11316|11314|11315.5|11313.5|11319|11317|11314|11312|181
1686643200000|2023-06-13 08:00:00|11314.5|11312.5|11312|11310|11316|11314|11308|11306|194
1686643500000|2023-06-13 08:05:00|11313|11311|11312|11310|11319|11317|11311.5|11309.5|243
1686643800000|2023-06-13 08:10:00|11312.5|11310.5|11306|11304|11314.5|11312.5|11305|11303|2485
1686644100000|2023-06-13 08:15:00|11305|11303|11310.5|11308.5|11310.5|11308.5|11300.5|11298.5|394
1686644400000|2023-06-13 08:20:00|11310|11308|11310.5|11308.5|11313.5|11311.5|11307|11305|210
1686644700000|2023-06-13 08:25:00|11311|11309|11309.5|11307.5|11317|11315|11309|11307|385
1686645000000|2023-06-13 08:30:00|11309|11307|11316.5|11314.5|11317|11315|11307.5|11305.5|148
1686645300000|2023-06-13 08:35:00|11317|11315|11312.5|11310.5|11318|11316|11311.5|11309.5|53
1686645600000|2023-06-13 08:40:00|11313|11311|11312.5|11310.5|11314.5|11312.5|11310|11308|738
1686645900000|2023-06-13 08:45:00|11312|11310|11312.5|11310.5|11314|11312|11310.5|11308.5|1284
1686646200000|2023-06-13 08:50:00|11313|11311|11307.5|11305.5|11313|11311|11307|11305|498
1686646500000|2023-06-13 08:55:00|11307|11305|11309.5|11307.5|11310.5|11308.5|11305.5|11303.5|257
1686646800000|2023-06-13 09:00:00|11310|11308|11309|11307|11310|11308|11306|11304|1551
1686647100000|2023-06-13 09:05:00|11309.5|11307.5|11309.5|11307.5|11311|11309|11308|11306|4261
1686647400000|2023-06-13 09:10:00|11310|11308|11308.5|11306.5|11310|11308|11306.5|11304.5|1313
1686647700000|2023-06-13 09:15:00|11309|11307|11306.5|11304.5|11310|11308|11305|11303|2776
1686648000000|2023-06-13 09:20:00|11307|11305|11310|11308|11313.5|11311.5|11304.5|11302.5|1884
1686648300000|2023-06-13 09:25:00|11310.5|11308.5|11306|11304|11311|11309|11304|11302|252
1686648600000|2023-06-13 09:30:00|11306.5|11304.5|11308.5|11306.5|11308.5|11306.5|11304.5|11302.5|360
1686648900000|2023-06-13 09:35:00|11308|11306|11306|11304|11309|11307|11306|11304|480
1686649200000|2023-06-13 09:40:00|11307|11305|11304.5|11302.5|11307|11305|11302.5|11300.5|1856
1686649500000|2023-06-13 09:45:00|11304|11302|11304.5|11302.5|11307|11305|11304|11302|3440
1686649800000|2023-06-13 09:50:00|11304|11302|11305.5|11303.5|11307|11305|11302|11300|276
1686650100000|2023-06-13 09:55:00|11305|11303|11303.5|11301.5|11305|11303|11302|11300|1075
1686650400000|2023-06-13 10:00:00|11303|11301|11298.5|11296.5|11304|11302|11294.5|11292.5|269
1686650700000|2023-06-13 10:05:00|11299|11297|11303|11301|11305|11303|11297.5|11295.5|969
1686651000000|2023-06-13 10:10:00|11302.5|11300.5|11296.5|11294.5|11304.5|11302.5|11296.5|11294.5|374
1686651300000|2023-06-13 10:15:00|11297|11295|11296|11294|11299.5|11297.5|11295|11293|234
1686651600000|2023-06-13 10:20:00|11296.5|11294.5|11293|11291|11297|11295|11292.5|11290.5|293
1686651900000|2023-06-13 10:25:00|11293.5|11291.5|11294.5|11292.5|11296.5|11294.5|11293|11291|191
1686652200000|2023-06-13 10:30:00|11295|11293|11299.5|11297.5|11300|11298|11294|11292|230
1686652500000|2023-06-13 10:35:00|11299|11297|11296|11294|11303|11301|11296|11294|188
1686652800000|2023-06-13 10:40:00|11296.5|11294.5|11293|11291|11297|11295|11293|11291|173
1686653100000|2023-06-13 10:45:00|11292.5|11290.5|11295.5|11293.5|11297|11295|11292.5|11290.5|182
1686653400000|2023-06-13 10:50:00|11295|11293|11295.5|11293.5|11296|11294|11290|11288|277
1686653700000|2023-06-13 10:55:00|11296|11294|11295.5|11293.5|11300.5|11298.5|11295|11293|304
1686654000000|2023-06-13 11:00:00|11296|11294|11296|11294|11297|11295|11292.5|11290.5|283
1686654300000|2023-06-13 11:05:00|11296.5|11294.5|11290.5|11288.5|11297|11295|11287.5|11285.5|664
1686654600000|2023-06-13 11:10:00|11290|11288|11295.5|11293.5|11296|11294|11290|11288|288
1686654900000|2023-06-13 11:15:00|11295|11293|11297.5|11295.5|11299|11297|11295|11293|273
1686655200000|2023-06-13 11:20:00|11298|11296|11295|11293|11300.5|11298.5|11293.5|11291.5|1710
1686655500000|2023-06-13 11:25:00|11294.5|11292.5|11293|11291|11295.5|11293.5|11292.5|11290.5|197
1686655800000|2023-06-13 11:30:00|11292.5|11290.5|11291.5|11289.5|11294|11292|11287.5|11285.5|620
1686656100000|2023-06-13 11:35:00|11292|11290|11292|11290|11295|11293|11292|11290|164
1686656400000|2023-06-13 11:40:00|11292.5|11290.5|11294|11292|11295|11293|11292|11290|190
1686656700000|2023-06-13 11:45:00|11293.5|11291.5|11289|11287|11294|11292|11289|11287|619
1686657000000|2023-06-13 11:50:00|11289.5|11287.5|11292.5|11290.5|11293|11291|11289|11287|1454
1686657300000|2023-06-13 11:55:00|11293|11291|11290.5|11288.5|11293.5|11291.5|11286.5|11284.5|451
1686657600000|2023-06-13 12:00:00|11291|11289|11295|11293|11298|11296|11288|11286|1494
1686657900000|2023-06-13 12:05:00|11294.5|11292.5|11293.5|11291.5|11295.5|11293.5|11291.5|11289.5|341
1686658200000|2023-06-13 12:10:00|11292.5|11290.5|11289.5|11287.5|11292.5|11290.5|11284.5|11282.5|339
1686658500000|2023-06-13 12:15:00|11290|11288|11283.5|11281.5|11290|11288|11279|11277|1075
1686658800000|2023-06-13 12:20:00|11284|11282|11284.5|11282.5|11289|11287|11283|11281|373
1686659100000|2023-06-13 12:25:00|11285|11283|11290.5|11288.5|11290.5|11288.5|11282.5|11280.5|272
1686659400000|2023-06-13 12:30:00|11288|11286|11290.5|11288.5|11303.5|11301.5|11284|11282|8598
1686659700000|2023-06-13 12:35:00|11291|11289|11292.5|11290.5|11296.5|11294.5|11289.5|11287.5|373
1686660000000|2023-06-13 12:40:00|11293.5|11291.5|11314.5|11312.5|11315|11313|11293.5|11291.5|206
1686660300000|2023-06-13 12:45:00|11314|11312|11312.5|11310.5|11315|11313|11307|11305|246
1686660600000|2023-06-13 12:50:00|11312|11310|11320|11318|11321|11319|11310.5|11308.5|260
1686660900000|2023-06-13 12:55:00|11320.5|11318.5|11329.5|11327.5|11330|11328|11320|11318|311
1686661200000|2023-06-13 13:00:00|11329|11327|11325.5|11323.5|11330|11328|11325|11323|1161
1686661500000|2023-06-13 13:05:00|11325|11323|11325|11323|11329|11327|11322|11320|1510
1686661800000|2023-06-13 13:10:00|11325.5|11323.5|11331|11329|11331|11329|11325|11323|212
1686662100000|2023-06-13 13:15:00|11331.5|11329.5|11331.5|11329.5|11334|11332|11329|11327|515
1686662400000|2023-06-13 13:20:00|11332|11330|11328.5|11326.5|11332|11330|11328.5|11326.5|550
1686662700000|2023-06-13 13:25:00|11329|11327|11322.3|11320.3|11329|11327|11322.3|11320.3|948
1686663000000|2023-06-13 13:30:00|11322.8|11320.8|11319.8|11317.8|11322.8|11320.8|11316.8|11314.8|3339
1686663300000|2023-06-13 13:35:00|11320.3|11318.3|11336.3|11334.3|11337.3|11335.3|11320.3|11318.3|439
1686663600000|2023-06-13 13:40:00|11336.8|11334.8|11338.3|11336.3|11338.8|11336.8|11335.8|11333.8|303
1686663900000|2023-06-13 13:45:00|11338.8|11336.8|11331.8|11329.8|11338.8|11336.8|11328.3|11326.3|725
1686664200000|2023-06-13 13:50:00|11331.3|11329.3|11326.3|11324.3|11331.3|11329.3|11323.8|11321.8|741
1686664500000|2023-06-13 13:55:00|11326.8|11324.8|11331.3|11329.3|11333.8|11331.8|11326.3|11324.3|303
1686664800000|2023-06-13 14:00:00|11331.8|11329.8|11330.8|11328.8|11332.8|11330.8|11327.8|11325.8|301
1686665100000|2023-06-13 14:05:00|11330.3|11328.3|11337.2|11335.2|11338.2|11336.2|11329.3|11327.3|552
1686665400000|2023-06-13 14:10:00|11336.7|11334.7|11336.2|11334.2|11340.2|11338.2|11333.2|11331.2|439
1686665700000|2023-06-13 14:15:00|11335.7|11333.7|11331.2|11329.2|11337.2|11335.2|11328.2|11326.2|291
1686666000000|2023-06-13 14:20:00|11330.7|11328.7|11333.2|11331.2|11333.2|11331.2|11327.7|11325.7|509
1686666300000|2023-06-13 14:25:00|11333.7|11331.7|11335.7|11333.7|11336.2|11334.2|11330.2|11328.2|345
1686666600000|2023-06-13 14:30:00|11335.2|11333.2|11335.7|11333.7|11336.2|11334.2|11331.2|11329.2|536
1686666900000|2023-06-13 14:35:00|11335.2|11333.2|11334.7|11332.7|11336.7|11334.7|11334.2|11332.2|346
1686667200000|2023-06-13 14:40:00|11335.2|11333.2|11330.7|11328.7|11335.2|11333.2|11329.7|11327.7|347
1686667500000|2023-06-13 14:45:00|11330.2|11328.2|11334.2|11332.2|11335.2|11333.2|11330.2|11328.2|456
1686667800000|2023-06-13 14:50:00|11334.7|11332.7|11331.2|11329.2|11335.7|11333.7|11330.2|11328.2|283
1686668100000|2023-06-13 14:55:00|11330.7|11328.7|11336.2|11334.2|11336.2|11334.2|11330.2|11328.2|245
1686668400000|2023-06-13 15:00:00|11335.2|11333.2|11332.2|11330.2|11336.2|11334.2|11332.2|11330.2|423
1686668700000|2023-06-13 15:05:00|11331.2|11329.2|11335.2|11333.2|11335.7|11333.7|11329.7|11327.7|289
1686669000000|2023-06-13 15:10:00|11335.7|11333.7|11335.7|11333.7|11336.2|11334.2|11334.2|11332.2|289
1686669300000|2023-06-13 15:15:00|11335.2|11333.2|11338.2|11336.2|11339.7|11337.7|11334.7|11332.7|506
1686669600000|2023-06-13 15:20:00|11336.7|11334.7|11335.2|11333.2|11339.7|11337.7|11334.2|11332.2|2300
1686669900000|2023-06-13 15:25:00|11334.7|11332.7|11330.7|11328.7|11337.7|11335.7|11328.2|11326.2|3403
1686670200000|2023-06-13 15:30:00|11332.7|11330.7|11330.2|11328.2|11335.2|11333.2|11329.7|11327.7|1530
1686670500000|2023-06-13 15:35:00|11329.7|11327.7|11326.7|11324.7|11331.7|11329.7|11325.2|11323.2|218
1686670800000|2023-06-13 15:40:00|11327.2|11325.2|11324.2|11322.2|11327.2|11325.2|11323.7|11321.7|947
1686671100000|2023-06-13 15:45:00|11323.7|11321.7|11326.2|11324.2|11326.7|11324.7|11320.7|11318.7|1122
1686671400000|2023-06-13 15:50:00|11326.7|11324.7|11329.7|11327.7|11330.2|11328.2|11325.7|11323.7|173
1686671700000|2023-06-13 15:55:00|11329.2|11327.2|11320.7|11318.7|11329.7|11327.7|11320.7|11318.7|106
1686672000000|2023-06-13 16:00:00|11320.2|11318.2|11317.2|11315.2|11320.7|11318.7|11314.2|11312.2|51
1686672300000|2023-06-13 16:05:00|11317.7|11315.7|11318.7|11316.7|11319.7|11317.7|11316.7|11314.7|25
1686672600000|2023-06-13 16:10:00|11317.7|11315.7|11320.2|11318.2|11322.2|11320.2|11317.7|11315.7|38
1686672900000|2023-06-13 16:15:00|11320.7|11318.7|11322.7|11320.7|11323.2|11321.2|11320.2|11318.2|51
1686673200000|2023-06-13 16:20:00|11322.2|11320.2|11322.2|11320.2|11322.7|11320.7|11319.7|11317.7|25
1686673500000|2023-06-13 16:25:00|11321.7|11319.7|11321.7|11319.7|11322.7|11320.7|11320.2|11318.2|143
1686673800000|2023-06-13 16:30:00|11322.2|11320.2|11321.7|11319.7|11322.2|11320.2|11319.2|11317.2|24
1686674100000|2023-06-13 16:35:00|11322.2|11320.2|11324.2|11322.2|11324.2|11322.2|11321.2|11319.2|12
1686674400000|2023-06-13 16:40:00|11324.7|11322.7|11326.7|11324.7|11327.7|11325.7|11323.7|11321.7|32
1686674700000|2023-06-13 16:45:00|11326.2|11324.2|11323.2|11321.2|11326.7|11324.7|11322.7|11320.7|1835
1686675000000|2023-06-13 16:50:00|11323.7|11321.7|11321.2|11319.2|11324.2|11322.2|11321.2|11319.2|27
1686675300000|2023-06-13 16:55:00|11321.7|11319.7|11320.2|11318.2|11322.2|11320.2|11317.7|11315.7|57
1686675600000|2023-06-13 17:00:00|11321.7|11319.7|11324.7|11322.7|11324.7|11322.7|11321.2|11319.2|11
1686675900000|2023-06-13 17:05:00|11325.2|11323.2|11320.7|11318.7|11327.7|11325.7|11317.7|11315.7|54
1686676200000|2023-06-13 17:10:00|11321.2|11319.2|11322.7|11320.7|11323.7|11321.7|11320.2|11318.2|10
1686676500000|2023-06-13 17:15:00|11323.2|11321.2|11326.2|11324.2|11326.2|11324.2|11322.7|11320.7|24
1686676800000|2023-06-13 17:20:00|11326.7|11324.7|11326.7|11324.7|11326.7|11324.7|11326.7|11324.7|4
1686677100000|2023-06-13 17:25:00|11326.2|11324.2|11328.2|11326.2|11329.2|11327.2|11325.2|11323.2|8
1686677400000|2023-06-13 17:30:00|11328.7|11326.7|11327.2|11325.2|11329.2|11327.2|11327.2|11325.2|6
1686677700000|2023-06-13 17:35:00|11327.7|11325.7|11328.2|11326.2|11330.2|11328.2|11325.2|11323.2|26
1686678000000|2023-06-13 17:40:00|11328.7|11326.7|11331.2|11329.2|11332.2|11330.2|11328.2|11326.2|2
1686678300000|2023-06-13 17:45:00|11331.7|11329.7|11331.2|11329.2|11332.2|11330.2|11330.2|11328.2|0
1686678600000|2023-06-13 17:50:00|11330.7|11328.7|11328.7|11326.7|11330.7|11328.7|11328.2|11326.2|601
1686678900000|2023-06-13 17:55:00|11329.2|11327.2|11329.2|11327.2|11330.2|11328.2|11326.2|11324.2|256
1686679200000|2023-06-13 18:00:00|11328.2|11326.2|11330.2|11328.2|11330.2|11328.2|11328.2|11326.2|7
1686679500000|2023-06-13 18:05:00|11329.7|11327.7|11327.2|11325.2|11330.7|11328.7|11327.2|11325.2|6
1686679800000|2023-06-13 18:10:00|11326.7|11324.7|11325.2|11323.2|11326.7|11324.7|11323.2|11321.2|4
1686680100000|2023-06-13 18:15:00|11325.7|11323.7|11326.2|11324.2|11326.2|11324.2|11323.2|11321.2|3
1686680400000|2023-06-13 18:20:00|11326.7|11324.7|11326.2|11324.2|11327.2|11325.2|11324.7|11322.7|0
1686680700000|2023-06-13 18:25:00|11325.7|11323.7|11320.7|11318.7|11326.2|11324.2|11318.2|11316.2|16
1686681000000|2023-06-13 18:30:00|11319.7|11317.7|11319.7|11317.7|11320.7|11318.7|11318.2|11316.2|9
1686681300000|2023-06-13 18:35:00|11319.2|11317.2|11321.2|11319.2|11321.2|11319.2|11318.2|11316.2|6
1686681600000|2023-06-13 18:40:00|11320.2|11318.2|11320.2|11318.2|11321.2|11319.2|11318.2|11316.2|8
1686681900000|2023-06-13 18:45:00|11319.7|11317.7|11320.2|11318.2|11322.2|11320.2|11319.7|11317.7|6
1686682200000|2023-06-13 18:50:00|11320.7|11318.7|11320.7|11318.7|11321.2|11319.2|11320.2|11318.2|12
1686682500000|2023-06-13 18:55:00|11321.2|11319.2|11325.2|11323.2|11325.7|11323.7|11320.7|11318.7|34
1686682800000|2023-06-13 19:00:00|11324.7|11322.7|11327.7|11325.7|11328.2|11326.2|11324.2|11322.2|4
1686683100000|2023-06-13 19:05:00|11328.2|11326.2|11329.2|11327.2|11329.7|11327.7|11327.7|11325.7|4
1686683400000|2023-06-13 19:10:00|11328.7|11326.7|11328.7|11326.7|11329.7|11327.7|11327.2|11325.2|3
1686683700000|2023-06-13 19:15:00|11328.2|11326.2|11329.2|11327.2|11329.2|11327.2|11328.2|11326.2|1
1686684000000|2023-06-13 19:20:00|11329.7|11327.7|11328.7|11326.7|11331.2|11329.2|11328.2|11326.2|21
1686684300000|2023-06-13 19:25:00|11329.2|11327.2|11328.2|11326.2|11329.2|11327.2|11327.7|11325.7|4
1686684600000|2023-06-13 19:30:00|11328.7|11326.7|11327.7|11325.7|11329.2|11327.2|11326.2|11324.2|7
1686684900000|2023-06-13 19:35:00|11327.2|11325.2|11326.7|11324.7|11328.2|11326.2|11324.2|11322.2|11
1686685200000|2023-06-13 19:40:00|11327.2|11325.2|11324.2|11322.2|11328.2|11326.2|11324.2|11322.2|10
1686685500000|2023-06-13 19:45:00|11323.2|11321.2|11324.2|11322.2|11326.7|11324.7|11322.2|11320.2|20
1686685800000|2023-06-13 19:50:00|11325.7|11323.7|11325.2|11323.2|11325.7|11323.7|11320.2|11318.2|21
1686686100000|2023-06-13 19:55:00|11324.7|11322.7|11332.2|11326.2|11332.2|11329.2|11324.2|11322.2|56
1686686400000|2023-06-13 20:00:00|11330.9|11324.9|11328.2|11322.2|11330.9|11324.9|11325.9|11319.9|3
1686686700000|2023-06-13 20:05:00|11329.1|11323.1|11330|11324|11331.1|11325.1|11328.6|11322.6|0
1686687000000|2023-06-13 20:10:00|11330.2|11324.2|11329.5|11323.5|11330.9|11324.9|11329.1|11323.1|0
1686687300000|2023-06-13 20:15:00|11330|11324|11330.4|11324.4|11331.3|11325.3|11330|11324|0
1686687600000|2023-06-13 20:20:00|11330.2|11324.2|11329.1|11323.1|11330.4|11324.4|11328.6|11322.6|0
1686687900000|2023-06-13 20:25:00|11328.6|11322.6|11329.5|11323.5|11330|11324|11328.6|11322.6|0
1686688200000|2023-06-13 20:30:00|11329.7|11323.7|11332.6|11326.6|11332.6|11326.6|11329.5|11323.5|0
1686688500000|2023-06-13 20:35:00|11331.9|11325.9|11333.1|11327.1|11333.1|11327.1|11331.9|11325.9|0
1686688800000|2023-06-13 20:40:00|11333.5|11327.5|11336.8|11330.8|11336.8|11330.8|11333.5|11327.5|0
1686689100000|2023-06-13 20:45:00|11336.4|11330.4|11335.9|11329.9|11337.1|11331.1|11335.9|11329.9|0
1686689400000|2023-06-13 20:50:00|11336.2|11330.2|11336.8|11330.8|11337.1|11331.1|11335.9|11329.9|0
1686689700000|2023-06-13 20:55:00|11336.2|11330.2|11333.7|11327.7|11337.1|11331.1|11333.3|11327.3|0
1686690000000|2023-06-13 21:00:00|11333.5|11327.5|11333.9|11327.9|11334.2|11328.2|11333.3|11327.3|0
1686690300000|2023-06-13 21:05:00|11333.7|11327.7|11334.8|11328.8|11335|11329|11333.7|11327.7|0
1686690600000|2023-06-13 21:10:00|11335.1|11329.1|11334.8|11328.8|11335.3|11329.3|11334.8|11328.8|0
1686690900000|2023-06-13 21:15:00|11335|11329|11335.9|11329.9|11336.2|11330.2|11333.9|11327.9|0
1686691200000|2023-06-13 21:20:00|11335.8|11329.8|11335.5|11329.5|11336.6|11330.6|11335.1|11329.1|0
1686691500000|2023-06-13 21:25:00|11336.1|11330.1|11336.2|11330.2|11336.2|11330.2|11336.1|11330.1|0
1686691800000|2023-06-13 21:30:00|11336.4|11330.4|11336.2|11330.2|11336.4|11330.4|11336.1|11330.1|0
1686692100000|2023-06-13 21:35:00|11336.1|11330.1|11336.4|11330.4|11336.8|11330.8|11336.1|11330.1|0
1686692400000|2023-06-13 21:40:00|11335.9|11329.9|11335.3|11329.3|11335.9|11329.9|11335.1|11329.1|0
1686692700000|2023-06-13 21:45:00|11335.1|11329.1|11334.8|11328.8|11335.3|11329.3|11334.8|11328.8|0
1686693000000|2023-06-13 21:50:00|11334.6|11328.6|11334.2|11328.2|11334.8|11328.8|11333.3|11327.3|0
1686693300000|2023-06-13 21:55:00|11333.9|11327.9|11333.5|11327.5|11334|11328|11333|11327|0
1686693600000|2023-06-13 22:00:00|11333.4|11327.4|11331.3|11325.3|11333.4|11327.4|11330.4|11324.4|0
1686693900000|2023-06-13 22:05:00|11331.5|11325.5|11328.6|11322.6|11332.6|11326.6|11327.7|11321.7|0
1686694200000|2023-06-13 22:10:00|11328.4|11322.4|11330.9|11324.9|11330.9|11324.9|11327.7|11321.7|0
1686694500000|2023-06-13 22:15:00|11331|11325|11332.2|11326.2|11332.6|11326.6|11330.9|11324.9|0
1686694800000|2023-06-13 22:20:00|11332.4|11326.4|11332.2|11326.2|11333.1|11327.1|11332.2|11326.2|0
1686695100000|2023-06-13 22:25:00|11332.4|11326.4|11332.6|11326.6|11332.6|11326.6|11331.3|11325.3|0
1686695400000|2023-06-13 22:30:00|11333.1|11327.1|11332.6|11326.6|11334.4|11328.4|11332.6|11326.6|0
1686695700000|2023-06-13 22:35:00|11333|11327|11332.6|11326.6|11334|11328|11332.4|11326.4|0
1686696000000|2023-06-13 22:40:00|11333|11327|11334|11328|11334.4|11328.4|11333|11327|0
1686696300000|2023-06-13 22:45:00|11334.1|11328.1|11335.9|11329.9|11335.9|11329.9|11334|11328|0
1686696600000|2023-06-13 22:50:00|11335.5|11329.5|11335.3|11329.3|11335.9|11329.9|11334.4|11328.4|0
1686696900000|2023-06-13 22:55:00|11335.1|11329.1|11335|11329|11335.9|11329.9|11335|11329|0
1686697200000|2023-06-13 23:00:00|11335.3|11329.3|11335.3|11329.3|11335.3|11329.3|11334|11328|0
1686697500000|2023-06-13 23:05:00|11335|11329|11333.5|11327.5|11335.9|11329.9|11333.1|11327.1|0
1686697800000|2023-06-13 23:10:00|11333.3|11327.3|11333.9|11327.9|11334|11328|11333.1|11327.1|0
1686698100000|2023-06-13 23:15:00|11333.5|11327.5|11333.1|11327.1|11333.5|11327.5|11332.6|11326.6|0
1686698400000|2023-06-13 23:20:00|11332.6|11326.6|11333.1|11327.1|11333.1|11327.1|11332.2|11326.2|0
1686698700000|2023-06-13 23:25:00|11333|11327|11334|11328|11334|11328|11332.6|11326.6|0
1686699000000|2023-06-13 23:30:00|11334.1|11328.1|11334|11328|11334.4|11328.4|11333.5|11327.5|0
1686699300000|2023-06-13 23:35:00|11333.9|11327.9|11333.1|11327.1|11334|11328|11333.1|11327.1|0
1686699600000|2023-06-13 23:40:00|11333.3|11327.3|11331.9|11325.9|11333.5|11327.5|11331.3|11325.3|0
1686699900000|2023-06-13 23:45:00|11332|11326|11331.1|11325.1|11332.2|11326.2|11330.4|11324.4|0
1686700200000|2023-06-13 23:50:00|11331.3|11325.3|11331.9|11325.9|11332.2|11326.2|11330.9|11324.9|0
1686700500000|2023-06-13 23:55:00|11331.8|11325.8|11331.9|11325.9|11332|11326|11330.9|11324.9|0
1686700800000|2023-06-14 00:00:00|11331.8|11325.8|11329.1|11323.1|11331.8|11325.8|11328.6|11322.6|0
1686701100000|2023-06-14 00:05:00|11328.8|11322.8|11324.1|11318.1|11330.4|11324.4|11324.1|11318.1|0
1686701400000|2023-06-14 00:10:00|11324.2|11318.2|11321.6|11315.6|11324.7|11318.7|11321|11315|0
1686701700000|2023-06-14 00:15:00|11321.2|11315.2|11325|11319|11325.1|11319.1|11319.7|11313.7|0
1686702000000|2023-06-14 00:20:00|11323.3|11317.3|11324.2|11318.2|11326.8|11320.8|11323.3|11317.3|0
1686702300000|2023-06-14 00:25:00|11323.3|11317.3|11323.2|11317.2|11325|11319|11323.2|11317.2|0
1686702600000|2023-06-14 00:30:00|11323.3|11317.3|11321.4|11315.4|11325|11319|11321.4|11315.4|0
1686702900000|2023-06-14 00:35:00|11323.2|11317.2|11321.5|11315.5|11323.2|11317.2|11319.7|11313.7|0
1686703200000|2023-06-14 00:40:00|11320.6|11314.6|11320.6|11314.6|11321.5|11315.5|11319.7|11313.7|0
1686703500000|2023-06-14 00:45:00|11319.7|11313.7|11319.7|11313.7|11321.5|11315.5|11319.7|11313.7|0
1686703800000|2023-06-14 00:50:00|11321.5|11315.5|11319.7|11313.7|11321.5|11315.5|11319.7|11313.7|0
1686704100000|2023-06-14 00:55:00|11321.4|11315.4|11319.7|11313.7|11321.5|11315.5|11319.7|11313.7|0
1686704400000|2023-06-14 01:00:00|11321.5|11315.5|11321.5|11315.5|11321.5|11315.5|11321.5|11315.5|0
1686704700000|2023-06-14 01:05:00|11323.3|11317.3|11322.4|11316.4|11323.3|11317.3|11321.5|11315.5|0
1686705000000|2023-06-14 01:10:00|11323.3|11317.3|11323.3|11317.3|11323.3|11317.3|11321.5|11315.5|0
1686705300000|2023-06-14 01:15:00|11321.5|11315.5|11323.3|11317.3|11323.4|11317.4|11321.5|11315.5|0
1686705600000|2023-06-14 01:20:00|11321.6|11315.6|11321.5|11315.5|11323.3|11317.3|11321.5|11315.5|0
1686705900000|2023-06-14 01:25:00|11323.3|11317.3|11321.6|11315.6|11323.3|11317.3|11321.5|11315.5|0
1686706200000|2023-06-14 01:30:00|11323.4|11317.4|11323.3|11317.3|11323.4|11317.4|11321.5|11315.5|0
1686706500000|2023-06-14 01:35:00|11323.4|11317.4|11325.2|11319.2|11327|11321|11323.3|11317.3|0
1686706800000|2023-06-14 01:40:00|11325.1|11319.1|11321.6|11315.6|11325.1|11319.1|11321.6|11315.6|0
1686707100000|2023-06-14 01:45:00|11321.5|11315.5|11323.4|11317.4|11325.2|11319.2|11321.5|11315.5|0
1686707400000|2023-06-14 01:50:00|11324.3|11318.3|11325.2|11319.2|11325.2|11319.2|11323.4|11317.4|0
1686707700000|2023-06-14 01:55:00|11325.1|11319.1|11323.4|11317.4|11325.2|11319.2|11323.4|11317.4|0
1686708300000|2023-06-14 02:05:00|11321.6|11315.6|11321.5|11315.5|11323.3|11317.3|11321.5|11315.5|0
1686708900000|2023-06-14 02:15:00|11319.8|11313.8|11321.5|11315.5|11321.5|11315.5|11319.7|11313.7|0
1686709500000|2023-06-14 02:25:00|11323.3|11317.3|11321.5|11315.5|11323.3|11317.3|11321.5|11315.5|0
1686709800000|2023-06-14 02:30:00|11321.6|11315.6|11321.6|11315.6|11323.3|11317.3|11321.5|11315.5|0
1686710100000|2023-06-14 02:35:00|11321.5|11315.5|11319.7|11313.7|11321.6|11315.6|11319.7|11313.7|0
1686710700000|2023-06-14 02:45:00|11319.8|11313.8|11319.8|11313.8|11319.8|11313.8|11318|11312|0
1686711000000|2023-06-14 02:50:00|11319.7|11313.7|11319.7|11313.7|11319.8|11313.8|11319.7|11313.7|0
1686711300000|2023-06-14 02:55:00|11319.8|11313.8|11319.8|11313.8|11319.8|11313.8|11319.8|11313.8|0
1686711600000|2023-06-14 03:00:00|11319.7|11313.7|11319.8|11313.8|11319.8|11313.8|11319.7|11313.7|0
1686711900000|2023-06-14 03:05:00|11319.7|11313.7|11319.8|11313.8|11319.8|11313.8|11319.7|11313.7|0
1686712200000|2023-06-14 03:10:00|11319.7|11313.7|11319.8|11313.8|11319.8|11313.8|11319.7|11313.7|0
1686712500000|2023-06-14 03:15:00|11318|11312|11319.8|11313.8|11319.8|11313.8|11318|11312|0
1686712800000|2023-06-14 03:20:00|11319.7|11313.7|11319.7|11313.7|11319.8|11313.8|11319.7|11313.7|0
1686713100000|2023-06-14 03:25:00|11319.8|11313.8|11319.8|11313.8|11319.8|11313.8|11319.8|11313.8|0
1686713400000|2023-06-14 03:30:00|11318|11312|11316.2|11310.2|11318|11312|11316.2|11310.2|0
1686713700000|2023-06-14 03:35:00|11318|11312|11319.8|11313.8|11319.8|11313.8|11318|11312|0
1686714000000|2023-06-14 03:40:00|11318.9|11312.9|11318|11312|11319.8|11313.8|11318|11312|0
1686714300000|2023-06-14 03:45:00|11317.9|11311.9|11319.8|11313.8|11319.8|11313.8|11317.9|11311.9|0
1686714600000|2023-06-14 03:50:00|11319.7|11313.7|11321.6|11315.6|11321.6|11315.6|11319.7|11313.7|0
1686714900000|2023-06-14 03:55:00|11321.5|11315.5|11321.6|11315.6|11321.6|11315.6|11321.5|11315.5|0
1686715200000|2023-06-14 04:00:00|11319.8|11313.8|11319.8|11313.8|11319.8|11313.8|11319.8|11313.8|0
1686715500000|2023-06-14 04:05:00|11319.7|11313.7|11319.8|11313.8|11319.8|11313.8|11318|11312|0
1686715800000|2023-06-14 04:10:00|11318|11312|11318|11312|11318|11312|11318|11312|0
1686716100000|2023-06-14 04:15:00|11319.8|11313.8|11319.8|11313.8|11319.8|11313.8|11319.8|11313.8|0
1686716400000|2023-06-14 04:20:00|11321.6|11315.6|11321.6|11315.6|11321.6|11315.6|11321.6|11315.6|0
1686716700000|2023-06-14 04:25:00|11323.4|11317.4|11323.4|11317.4|11323.4|11317.4|11321.6|11315.6|0
1686717000000|2023-06-14 04:30:00|11321.6|11315.6|11323.4|11317.4|11323.4|11317.4|11321.6|11315.6|0
1686717300000|2023-06-14 04:35:00|11321.6|11315.6|11323.4|11317.4|11323.4|11317.4|11321.6|11315.6|0
1686717600000|2023-06-14 04:40:00|11321.6|11315.6|11323.4|11317.4|11323.4|11317.4|11321.6|11315.6|0
1686717900000|2023-06-14 04:45:00|11322.5|11316.5|11321.6|11315.6|11323.4|11317.4|11321.6|11315.6|0
1686718200000|2023-06-14 04:50:00|11322.5|11316.5|11321.6|11315.6|11323.4|11317.4|11321.6|11315.6|0
1686718800000|2023-06-14 05:00:00|11321.7|11315.7|11319.8|11313.8|11321.7|11315.7|11319.8|11313.8|0
1686719100000|2023-06-14 05:05:00|11319.9|11313.9|11318.1|11312.1|11319.9|11313.9|11318.1|11312.1|0
1686719400000|2023-06-14 05:10:00|11319.8|11313.8|11319.9|11313.9|11319.9|11313.9|11318.1|11312.1|0
1686719700000|2023-06-14 05:15:00|11319.8|11313.8|11319.9|11313.9|11319.9|11313.9|11319.8|11313.8|0
1686720300000|2023-06-14 05:25:00|11321.7|11315.7|11319.8|11313.8|11323.4|11317.4|11319.8|11313.8|0
1686720600000|2023-06-14 05:30:00|11318|11312|11316.1|11310.1|11318|11312|11314.3|11308.3|0
1686720900000|2023-06-14 05:35:00|11314.3|11308.3|11312.6|11306.6|11316.2|11310.2|11312.6|11306.6|0
1686721200000|2023-06-14 05:40:00|11312.5|11306.5|11317.9|11311.9|11317.9|11311.9|11312.5|11306.5|0
1686721500000|2023-06-14 05:45:00|11319.7|11313.7|11326.9|11320.9|11326.9|11320.9|11319.7|11313.7|0
1686721800000|2023-06-14 05:50:00|11326.8|11320.8|11325.1|11319.1|11326.8|11320.8|11325.1|11319.1|0
1686722100000|2023-06-14 05:55:00|11325|11319|11319.8|11313.8|11325.1|11319.1|11316.2|11310.2|0
1686722400000|2023-06-14 06:00:00|11325.2|11323.2|11311.2|11309.2|11330.7|11328.7|11310.2|11308.2|78
1686722700000|2023-06-14 06:05:00|11311.7|11309.7|11315.2|11313.2|11316.2|11314.2|11311.2|11309.2|12
1686723000000|2023-06-14 06:10:00|11315.7|11313.7|11324.2|11322.2|11325.2|11323.2|11315.7|11313.7|20
1686723300000|2023-06-14 06:15:00|11323.2|11321.2|11320.2|11318.2|11323.2|11321.2|11318.2|11316.2|24
1686723600000|2023-06-14 06:20:00|11319.7|11317.7|11316.2|11314.2|11320.7|11318.7|11316.2|11314.2|16
1686723900000|2023-06-14 06:25:00|11315.7|11313.7|11320.2|11318.2|11320.2|11318.2|11315.7|11313.7|9
1686724200000|2023-06-14 06:30:00|11322.2|11320.2|11321.7|11319.7|11322.2|11320.2|11318.7|11316.7|23
1686724500000|2023-06-14 06:35:00|11321.2|11319.2|11317.2|11315.2|11321.2|11319.2|11314.2|11312.2|36
1686724800000|2023-06-14 06:40:00|11317.7|11315.7|11318.2|11316.2|11319.2|11317.2|11314.7|11312.7|57
1686725100000|2023-06-14 06:45:00|11317.7|11315.7|11312.2|11310.2|11317.7|11315.7|11312.2|11310.2|51
1686725400000|2023-06-14 06:50:00|11311.7|11309.7|11312.2|11310.2|11313.7|11311.7|11310.7|11308.7|17
1686725700000|2023-06-14 06:55:00|11313.2|11311.2|11318.7|11316.7|11320.2|11318.2|11311.7|11309.7|116
1686726000000|2023-06-14 07:00:00|11319.7|11317.7|11318.2|11316.2|11320.7|11318.7|11309.7|11307.7|339
1686726300000|2023-06-14 07:05:00|11318.7|11316.7|11319.7|11317.7|11322.7|11320.7|11316.7|11314.7|263
1686726600000|2023-06-14 07:10:00|11319.2|11317.2|11332.7|11330.7|11332.7|11330.7|11318.2|11316.2|281
1686726900000|2023-06-14 07:15:00|11333.2|11331.2|11346.2|11344.2|11346.2|11344.2|11333.2|11331.2|351
1686727200000|2023-06-14 07:20:00|11346.7|11344.7|11344.2|11342.2|11348.7|11346.7|11337.2|11335.2|194
1686727500000|2023-06-14 07:25:00|11344.7|11342.7|11342.7|11340.7|11344.7|11342.7|11339.2|11337.2|101
1686727800000|2023-06-14 07:30:00|11342.2|11340.2|11337.2|11335.2|11346.2|11344.2|11333.7|11331.7|190
1686728100000|2023-06-14 07:35:00|11337.7|11335.7|11347.2|11345.2|11348.7|11346.7|11337.7|11335.7|146
1686728400000|2023-06-14 07:40:00|11348.3|11346.3|11356.8|11354.8|11357.8|11355.8|11348.3|11346.3|8928
1686728700000|2023-06-14 07:45:00|11356.3|11354.3|11348.3|11346.3|11357.8|11355.8|11345.8|11343.8|106
1686729000000|2023-06-14 07:50:00|11348.8|11346.8|11344.3|11342.3|11350.3|11348.3|11342.8|11340.8|191
1686729300000|2023-06-14 07:55:00|11343.8|11341.8|11336.8|11334.8|11345.8|11343.8|11335.8|11333.8|228
1686729600000|2023-06-14 08:00:00|11336.3|11334.3|11330.8|11328.8|11339.8|11337.8|11325.8|11323.8|584
1686729900000|2023-06-14 08:05:00|11331.3|11329.3|11332.8|11330.8|11335.8|11333.8|11329.8|11327.8|362
1686730200000|2023-06-14 08:10:00|11332.3|11330.3|11331.3|11329.3|11333.8|11331.8|11328.8|11326.8|1910
1686730500000|2023-06-14 08:15:00|11331.8|11329.8|11332.8|11330.8|11335.8|11333.8|11331.3|11329.3|109
1686730800000|2023-06-14 08:20:00|11333.3|11331.3|11336.3|11334.3|11337.3|11335.3|11331.3|11329.3|133
1686731100000|2023-06-14 08:25:00|11336.8|11334.8|11332.8|11330.8|11336.8|11334.8|11330.8|11328.8|1650
1686731400000|2023-06-14 08:30:00|11333.3|11331.3|11327.8|11325.8|11333.8|11331.8|11327.3|11325.3|1035
1686731700000|2023-06-14 08:35:00|11328.3|11326.3|11337.3|11335.3|11338.3|11336.3|11328.3|11326.3|490
1686732000000|2023-06-14 08:40:00|11336.8|11334.8|11338.3|11336.3|11338.3|11336.3|11335.3|11333.3|119
1686732300000|2023-06-14 08:45:00|11338.8|11336.8|11337.8|11335.8|11338.8|11336.8|11333.8|11331.8|213
1686732600000|2023-06-14 08:50:00|11338.3|11336.3|11328.3|11326.3|11339.3|11337.3|11326.3|11324.3|144
1686732900000|2023-06-14 08:55:00|11327.8|11325.8|11335.8|11333.8|11337.3|11335.3|11324.8|11322.8|256
1686733200000|2023-06-14 09:00:00|11336.8|11334.8|11334.3|11332.3|11338.8|11336.8|11332.8|11330.8|370
1686733500000|2023-06-14 09:05:00|11333.8|11331.8|11333.8|11331.8|11339.8|11337.8|11333.3|11331.3|279
1686733800000|2023-06-14 09:10:00|11334.3|11332.3|11331.8|11329.8|11336.8|11334.8|11329.8|11327.8|224
1686734100000|2023-06-14 09:15:00|11331.3|11329.3|11339.8|11337.8|11340.8|11338.8|11331.3|11329.3|1188
1686734400000|2023-06-14 09:20:00|11340.3|11338.3|11346.8|11344.8|11346.8|11344.8|11338.3|11336.3|189
1686734700000|2023-06-14 09:25:00|11345.8|11343.8|11342.8|11340.8|11347.8|11345.8|11340.8|11338.8|156
1686735000000|2023-06-14 09:30:00|11343.8|11341.8|11339.3|11337.3|11345.3|11343.3|11338.8|11336.8|261
1686735300000|2023-06-14 09:35:00|11339.8|11337.8|11341.3|11339.3|11341.3|11339.3|11336.8|11334.8|444
1686735600000|2023-06-14 09:40:00|11340.8|11338.8|11337.3|11335.3|11342.8|11340.8|11336.3|11334.3|412
1686735900000|2023-06-14 09:45:00|11336.8|11334.8|11338.3|11336.3|11341.8|11339.8|11336.8|11334.8|210
1686736200000|2023-06-14 09:50:00|11338.8|11336.8|11325.8|11323.8|11338.8|11336.8|11323.8|11321.8|249
1686736500000|2023-06-14 09:55:00|11326.3|11324.3|11326.3|11324.3|11326.8|11324.8|11322.3|11320.3|351
1686736800000|2023-06-14 10:00:00|11326.8|11324.8|11323.8|11321.8|11327.3|11325.3|11318.8|11316.8|290
1686737100000|2023-06-14 10:05:00|11324.3|11322.3|11322.8|11320.8|11325.8|11323.8|11321.8|11319.8|327
1686737400000|2023-06-14 10:10:00|11321.8|11319.8|11323.8|11321.8|11324.8|11322.8|11318.8|11316.8|602
1686737700000|2023-06-14 10:15:00|11324.3|11322.3|11322.8|11320.8|11330.8|11328.8|11322.8|11320.8|528
1686738000000|2023-06-14 10:20:00|11323.3|11321.3|11325.3|11323.3|11326.8|11324.8|11320.8|11318.8|151
1686738300000|2023-06-14 10:25:00|11324.8|11322.8|11321.3|11319.3|11325.8|11323.8|11321.3|11319.3|170
1686738600000|2023-06-14 10:30:00|11321.8|11319.8|11323.3|11321.3|11324.8|11322.8|11320.3|11318.3|484
1686738900000|2023-06-14 10:35:00|11323.8|11321.8|11318.8|11316.8|11324.3|11322.3|11317.3|11315.3|195
1686739200000|2023-06-14 10:40:00|11319.3|11317.3|11325.8|11323.8|11325.8|11323.8|11318.8|11316.8|195
1686739500000|2023-06-14 10:45:00|11325.3|11323.3|11322.3|11320.3|11325.8|11323.8|11320.3|11318.3|122
1686739800000|2023-06-14 10:50:00|11322.8|11320.8|11328.3|11326.3|11328.8|11326.8|11320.3|11318.3|522
1686740100000|2023-06-14 10:55:00|11327.8|11325.8|11313.8|11311.8|11327.8|11325.8|11313.8|11311.8|295
1686740400000|2023-06-14 11:00:00|11312.8|11310.8|11318.3|11316.3|11318.8|11316.8|11309.3|11307.3|285
1686740700000|2023-06-14 11:05:00|11318.8|11316.8|11314.8|11312.8|11318.8|11316.8|11314.8|11312.8|218
1686741000000|2023-06-14 11:10:00|11314.3|11312.3|11308.8|11306.8|11315.3|11313.3|11307.8|11305.8|187
1686741300000|2023-06-14 11:15:00|11308.3|11306.3|11301.3|11299.3|11310.3|11308.3|11300.8|11298.8|221
1686741600000|2023-06-14 11:20:00|11300.8|11298.8|11299.8|11297.8|11301.8|11299.8|11295.3|11293.3|255
1686741900000|2023-06-14 11:25:00|11299.3|11297.3|11301.8|11299.8|11303.3|11301.3|11296.3|11294.3|204
1686742200000|2023-06-14 11:30:00|11301.3|11299.3|11298.8|11296.8|11302.8|11300.8|11295.8|11293.8|274
1686742500000|2023-06-14 11:35:00|11298.3|11296.3|11296.8|11294.8|11299.8|11297.8|11292.8|11290.8|403
1686742800000|2023-06-14 11:40:00|11297.2|11295.2|11308.7|11306.7|11308.7|11306.7|11295.2|11293.2|415
1686743100000|2023-06-14 11:45:00|11309.2|11307.2|11305.7|11303.7|11310.2|11308.2|11304.2|11302.2|209
1686743400000|2023-06-14 11:50:00|11305.2|11303.2|11307.2|11305.2|11307.2|11305.2|11302.2|11300.2|439
1686743700000|2023-06-14 11:55:00|11306.7|11304.7|11306.7|11304.7|11308.2|11306.2|11302.2|11300.2|276
1686744000000|2023-06-14 12:00:00|11307.2|11305.2|11309.7|11307.7|11313.2|11311.2|11305.2|11303.2|420
1686744300000|2023-06-14 12:05:00|11309.2|11307.2|11308.7|11306.7|11311.2|11309.2|11307.7|11305.7|338
1686744600000|2023-06-14 12:10:00|11308.2|11306.2|11307.7|11305.7|11310.2|11308.2|11307.2|11305.2|133
1686744900000|2023-06-14 12:15:00|11307.2|11305.2|11309.2|11307.2|11311.2|11309.2|11305.2|11303.2|424
1686745200000|2023-06-14 12:20:00|11309.7|11307.7|11309.2|11307.2|11312.2|11310.2|11308.7|11306.7|147
1686745500000|2023-06-14 12:25:00|11309.7|11307.7|11307.7|11305.7|11313.2|11311.2|11307.7|11305.7|203
1686745800000|2023-06-14 12:30:00|11297.7|11295.7|11305.2|11303.2|11317.2|11315.2|11297.7|11295.7|537
1686746100000|2023-06-14 12:35:00|11304.7|11302.7|11301.2|11299.2|11305.7|11303.7|11300.2|11298.2|209
1686746400000|2023-06-14 12:40:00|11300.7|11298.7|11300.7|11298.7|11301.7|11299.7|11297.7|11295.7|257
1686746700000|2023-06-14 12:45:00|11300.2|11298.2|11295.2|11293.2|11300.2|11298.2|11293.2|11291.2|199
1686747000000|2023-06-14 12:50:00|11294.7|11292.7|11287.2|11285.2|11295.2|11293.2|11286.2|11284.2|248
1686747300000|2023-06-14 12:55:00|11286.2|11284.2|11288.2|11286.2|11290.2|11288.2|11280.7|11278.7|271
1686747600000|2023-06-14 13:00:00|11288.7|11286.7|11288.7|11286.7|11289.2|11287.2|11285.2|11283.2|468
1686747900000|2023-06-14 13:05:00|11289.2|11287.2|11291.2|11289.2|11294.2|11292.2|11288.2|11286.2|802
1686748200000|2023-06-14 13:10:00|11291.7|11289.7|11292.2|11290.2|11295.2|11293.2|11290.2|11288.2|119
1686748500000|2023-06-14 13:15:00|11291.7|11289.7|11287.2|11285.2|11292.7|11290.7|11286.2|11284.2|198
1686748800000|2023-06-14 13:20:00|11286.7|11284.7|11279.7|11277.7|11287.2|11285.2|11278.2|11276.2|512
1686749100000|2023-06-14 13:25:00|11279.2|11277.2|11281.7|11279.7|11282.7|11280.7|11277.7|11275.7|660
1686749400000|2023-06-14 13:30:00|11282.2|11280.2|11285.2|11283.2|11288.2|11286.2|11281.2|11279.2|347
1686749700000|2023-06-14 13:35:00|11285.7|11283.7|11284.2|11282.2|11285.7|11283.7|11273.2|11271.2|204
1686750000000|2023-06-14 13:40:00|11283.7|11281.7|11289.2|11287.2|11291.2|11289.2|11283.2|11281.2|192
1686750300000|2023-06-14 13:45:00|11289.7|11287.7|11284.2|11282.2|11290.2|11288.2|11280.7|11278.7|515
1686750600000|2023-06-14 13:50:00|11283.7|11281.7|11284.7|11282.7|11289.7|11287.7|11283.7|11281.7|320
1686750900000|2023-06-14 13:55:00|11284.2|11282.2|11274.7|11272.7|11284.7|11282.7|11271.2|11269.2|459
1686751200000|2023-06-14 14:00:00|11275.2|11273.2|11272.2|11270.2|11275.7|11273.7|11270.2|11268.2|1630
1686751500000|2023-06-14 14:05:00|11272.7|11270.7|11275.2|11273.2|11277.2|11275.2|11272.2|11270.2|637
1686751800000|2023-06-14 14:10:00|11275|11273|11275|11273|11278|11276|11270|11268|455
1686752100000|2023-06-14 14:15:00|11275.5|11273.5|11273.5|11271.5|11276|11274|11269.5|11267.5|557
1686752400000|2023-06-14 14:20:00|11273|11271|11272|11270|11279.5|11277.5|11272|11270|1753
1686752700000|2023-06-14 14:25:00|11272.5|11270.5|11272|11270|11274|11272|11271|11269|326
1686753000000|2023-06-14 14:30:00|11272.5|11270.5|11269|11267|11275.5|11273.5|11267|11265|626
1686753300000|2023-06-14 14:35:00|11269.5|11267.5|11273|11271|11274|11272|11269|11267|369
1686753600000|2023-06-14 14:40:00|11272.5|11270.5|11260.5|11258.5|11274|11272|11260|11258|481
1686753900000|2023-06-14 14:45:00|11261|11259|11272.5|11270.5|11273.5|11271.5|11261|11259|471
1686754200000|2023-06-14 14:50:00|11272|11270|11269.5|11267.5|11274|11272|11269|11267|1161
1686754500000|2023-06-14 14:55:00|11269|11267|11269|11267|11271|11269|11268|11266|321
1686754800000|2023-06-14 15:00:00|11270|11268|11272|11270|11275|11273|11268|11266|443
1686755100000|2023-06-14 15:05:00|11271|11269|11273.5|11271.5|11275|11273|11271|11269|636
1686755400000|2023-06-14 15:10:00|11273|11271|11278|11276|11280|11278|11273|11271|404
1686755700000|2023-06-14 15:15:00|11277.5|11275.5|11284|11282|11286|11284|11277|11275|697
1686756000000|2023-06-14 15:20:00|11285|11283|11291|11289|11293|11291|11284|11282|602
1686756300000|2023-06-14 15:25:00|11291.5|11289.5|11284|11282|11294|11292|11283|11281|4248
1686756600000|2023-06-14 15:30:00|11283|11281|11280.5|11278.5|11286|11284|11278.5|11276.5|1553
1686756900000|2023-06-14 15:35:00|11280|11278|11274|11272|11282|11280|11274|11272|1795
1686757200000|2023-06-14 15:40:00|11273|11271|11273.5|11271.5|11278|11276|11272|11270|184
1686757500000|2023-06-14 15:45:00|11274|11272|11272.5|11270.5|11276|11274|11272.5|11270.5|209
1686757800000|2023-06-14 15:50:00|11272|11270|11269|11267|11273.5|11271.5|11268.5|11266.5|124
1686758100000|2023-06-14 15:55:00|11268.5|11266.5|11269.5|11267.5|11270|11268|11266.5|11264.5|74
1686758400000|2023-06-14 16:00:00|11269|11267|11265|11263|11271|11269|11264.5|11262.5|67
1686758700000|2023-06-14 16:05:00|11264.5|11262.5|11269|11267|11269.5|11267.5|11263|11261|654
1686759000000|2023-06-14 16:10:00|11268.5|11266.5|11269|11267|11271|11269|11268|11266|24
1686759300000|2023-06-14 16:15:00|11268|11266|11271.5|11269.5|11271.5|11269.5|11268|11266|31
1686759600000|2023-06-14 16:20:00|11272|11270|11269|11267|11272|11270|11269|11267|22
1686759900000|2023-06-14 16:25:00|11269.5|11267.5|11268.5|11266.5|11269.5|11267.5|11268|11266|1
1686760200000|2023-06-14 16:30:00|11269|11267|11267|11265|11269|11267|11266.5|11264.5|8
1686760500000|2023-06-14 16:35:00|11266.5|11264.5|11265.5|11263.5|11267|11265|11263|11261|12
1686760800000|2023-06-14 16:40:00|11265|11263|11267|11265|11267.5|11265.5|11264.5|11262.5|30
1686761100000|2023-06-14 16:45:00|11266.5|11264.5|11266.5|11264.5|11267|11265|11265.5|11263.5|7
1686761400000|2023-06-14 16:50:00|11267|11265|11267|11265|11267|11265|11266|11264|6
1686761700000|2023-06-14 16:55:00|11266.5|11264.5|11267.5|11265.5|11268|11266|11266|11264|18
1686762000000|2023-06-14 17:00:00|11267|11265|11264|11262|11267.5|11265.5|11263.5|11261.5|5
1686762300000|2023-06-14 17:05:00|11262.5|11260.5|11262|11260|11263|11261|11261.5|11259.5|6
1686762600000|2023-06-14 17:10:00|11261.5|11259.5|11259.5|11257.5|11261.5|11259.5|11259.5|11257.5|1
1686762900000|2023-06-14 17:15:00|11259|11257|11255.5|11253.5|11259|11257|11255.5|11253.5|23
1686763200000|2023-06-14 17:20:00|11255|11253|11257.5|11255.5|11257.5|11255.5|11255|11253|7
1686763500000|2023-06-14 17:25:00|11257|11255|11259.5|11257.5|11260.5|11258.5|11257|11255|125
1686763800000|2023-06-14 17:30:00|11260|11258|11266|11264|11266|11264|11259|11257|38
1686764100000|2023-06-14 17:35:00|11265.5|11263.5|11265.5|11263.5|11266|11264|11263|11261|32
1686764400000|2023-06-14 17:40:00|11265|11263|11261.5|11259.5|11265.5|11263.5|11261.5|11259.5|7
1686764700000|2023-06-14 17:45:00|11261|11259|11262.5|11260.5|11262.5|11260.5|11258.5|11256.5|9
1686765000000|2023-06-14 17:50:00|11262|11260|11262.5|11260.5|11263.5|11261.5|11261.5|11259.5|8
1686765300000|2023-06-14 17:55:00|11263|11261|11268.5|11266.5|11274.5|11272.5|11262.5|11260.5|29
1686765600000|2023-06-14 18:00:00|11269.5|11267.5|11278.5|11276.5|11283|11281|11264|11262|37
1686765900000|2023-06-14 18:05:00|11279|11277|11268|11266|11282|11280|11257.5|11255.5|103
1686766200000|2023-06-14 18:10:00|11267.5|11265.5|11267|11265|11275.5|11273.5|11260.5|11258.5|80
1686766500000|2023-06-14 18:15:00|11266.5|11264.5|11257.5|11255.5|11267.5|11265.5|11254|11252|23
1686766800000|2023-06-14 18:20:00|11258|11256|11255.5|11253.5|11261|11259|11252.5|11250.5|21
1686767100000|2023-06-14 18:25:00|11256|11254|11259|11257|11259|11257|11251.5|11249.5|68
1686767400000|2023-06-14 18:30:00|11258.5|11256.5|11261|11259|11264|11262|11254.5|11252.5|11
1686767700000|2023-06-14 18:35:00|11261.5|11259.5|11265|11263|11268.5|11266.5|11260|11258|25
1686768000000|2023-06-14 18:40:00|11265.5|11263.5|11274|11272|11275|11273|11264|11262|17
1686768300000|2023-06-14 18:45:00|11274.5|11272.5|11270.5|11268.5|11275|11273|11266|11264|0
1686768600000|2023-06-14 18:50:00|11270|11268|11269.5|11267.5|11273|11271|11265.5|11263.5|8
1686768900000|2023-06-14 18:55:00|11270|11268|11269.5|11267.5|11274|11272|11268|11266|1
1686769200000|2023-06-14 19:00:00|11269|11267|11272|11270|11273.5|11271.5|11268.5|11266.5|2
1686769500000|2023-06-14 19:05:00|11272.5|11270.5|11281.5|11279.5|11281.5|11279.5|11272|11270|6
1686769800000|2023-06-14 19:10:00|11281|11279|11270.5|11268.5|11281|11279|11270|11268|23
1686770100000|2023-06-14 19:15:00|11271|11269|11270.5|11268.5|11273.5|11271.5|11263.5|11261.5|2
1686770400000|2023-06-14 19:20:00|11270|11268|11278|11276|11278.5|11276.5|11268.5|11266.5|7
1686770700000|2023-06-14 19:25:00|11278.5|11276.5|11282|11280|11284.5|11282.5|11278|11276|19
1686771000000|2023-06-14 19:30:00|11281.5|11279.5|11280.5|11278.5|11282.5|11280.5|11277.5|11275.5|204
1686771300000|2023-06-14 19:35:00|11280|11278|11282|11280|11282.5|11280.5|11279|11277|0
1686771600000|2023-06-14 19:40:00|11282.5|11280.5|11277.5|11275.5|11283.5|11281.5|11276|11274|5
1686771900000|2023-06-14 19:45:00|11277|11275|11272.5|11270.5|11278.5|11276.5|11271.5|11269.5|32
1686772200000|2023-06-14 19:50:00|11272|11270|11270.5|11268.5|11272.5|11270.5|11264.5|11262.5|31
1686772500000|2023-06-14 19:55:00|11271|11269|11283.1|11277.1|11283.1|11279.5|11270.5|11268.5|68
1686772800000|2023-06-14 20:00:00|11284.3|11278.3|11287.3|11281.3|11288.6|11282.6|11281.4|11275.4|0
1686773100000|2023-06-14 20:05:00|11286.8|11280.8|11286.8|11280.8|11288.2|11282.2|11285|11279|0
1686773400000|2023-06-14 20:10:00|11286.4|11280.4|11286.4|11280.4|11287.3|11281.3|11284.6|11278.6|0
1686773700000|2023-06-14 20:15:00|11286.8|11280.8|11284.1|11278.1|11287.3|11281.3|11283.7|11277.7|0
1686774000000|2023-06-14 20:20:00|11284.6|11278.6|11284.6|11278.6|11285.5|11279.5|11284.1|11278.1|0
1686774300000|2023-06-14 20:25:00|11285|11279|11286.5|11280.5|11286.8|11280.8|11284.6|11278.6|0
1686774600000|2023-06-14 20:30:00|11286.7|11280.7|11288.3|11282.3|11288.7|11282.7|11286.5|11280.5|0
1686774900000|2023-06-14 20:35:00|11288.5|11282.5|11290.1|11284.1|11290.5|11284.5|11288.5|11282.5|0
1686775200000|2023-06-14 20:40:00|11290.5|11284.5|11293.8|11287.8|11293.8|11287.8|11290.1|11284.1|0
1686775500000|2023-06-14 20:45:00|11294.1|11288.1|11293.2|11287.2|11294.3|11288.3|11292.3|11286.3|0
1686775800000|2023-06-14 20:50:00|11293.4|11287.4|11292.3|11286.3|11295|11289|11292.3|11286.3|0
1686776100000|2023-06-14 20:55:00|11292.5|11286.5|11291.4|11285.4|11292.8|11286.8|11288|11282|0
1686776400000|2023-06-14 21:00:00|11291.6|11285.6|11290.7|11284.7|11291.8|11285.8|11290|11284|0
1686776700000|2023-06-14 21:05:00|11290.5|11284.5|11290.5|11284.5|11291|11285|11290|11284|0
1686777000000|2023-06-14 21:10:00|11290.7|11284.7|11290.1|11284.1|11290.7|11284.7|11290.1|11284.1|0
1686777300000|2023-06-14 21:15:00|11290|11284|11291.9|11285.9|11291.9|11285.9|11290|11284|0
1686777900000|2023-06-14 21:25:00|11291|11285|11290.9|11284.9|11291.6|11285.6|11290.7|11284.7|0
1686778200000|2023-06-14 21:30:00|11290.7|11284.7|11290.5|11284.5|11290.9|11284.9|11289.2|11283.2|0
1686778500000|2023-06-14 21:35:00|11291.6|11285.6|11290.5|11284.5|11291.6|11285.6|11290.5|11284.5|0
1686778800000|2023-06-14 21:40:00|11290.3|11284.3|11290.9|11284.9|11290.9|11284.9|11290.3|11284.3|0
1686779100000|2023-06-14 21:45:00|11290.7|11284.7|11290.5|11284.5|11291.2|11285.2|11290.5|11284.5|0
1686779400000|2023-06-14 21:50:00|11290.3|11284.3|11289.8|11283.8|11290.7|11284.7|11289.4|11283.4|0
1686779700000|2023-06-14 21:55:00|11289.6|11283.6|11290.1|11284.1|11290.5|11284.5|11289.6|11283.6|0
1686780000000|2023-06-14 22:00:00|11287.6|11281.6|11291.4|11285.4|11292.3|11286.3|11285.6|11279.6|0
1686780300000|2023-06-14 22:05:00|11291.2|11285.2|11290.1|11284.1|11291.2|11285.2|11289.6|11283.6|0
1686780600000|2023-06-14 22:10:00|11290.5|11284.5|11290.1|11284.1|11291.4|11285.4|11290.1|11284.1|0
1686780900000|2023-06-14 22:15:00|11289.6|11283.6|11287.4|11281.4|11290.1|11284.1|11286.7|11280.7|0
1686781200000|2023-06-14 22:20:00|11288|11282|11287.1|11281.1|11288|11282|11286.5|11280.5|0
1686781500000|2023-06-14 22:25:00|11287.4|11281.4|11287.6|11281.6|11288.7|11282.7|11287.1|11281.1|0
1686781800000|2023-06-14 22:30:00|11287.4|11281.4|11288|11282|11288.3|11282.3|11286.5|11280.5|0
1686782100000|2023-06-14 22:35:00|11288.1|11282.1|11289.4|11283.4|11289.6|11283.6|11288|11282|0
1686782400000|2023-06-14 22:40:00|11289.6|11283.6|11290.5|11284.5|11291|11285|11289.2|11283.2|0
1686782700000|2023-06-14 22:45:00|11290.3|11284.3|11289.2|11283.2|11291|11285|11288.1|11282.1|0
1686783000000|2023-06-14 22:50:00|11289.4|11283.4|11290.1|11284.1|11290.1|11284.1|11288.7|11282.7|0
1686783300000|2023-06-14 22:55:00|11289.6|11283.6|11288.3|11282.3|11289.6|11283.6|11287.4|11281.4|0
1686783600000|2023-06-14 23:00:00|11288|11282|11287.1|11281.1|11289.2|11283.2|11287.1|11281.1|0
1686783900000|2023-06-14 23:05:00|11287.4|11281.4|11287.1|11281.1|11287.4|11281.4|11286.5|11280.5|0
1686784200000|2023-06-14 23:10:00|11286.7|11280.7|11286.5|11280.5|11287.4|11281.4|11285.6|11279.6|0
1686784500000|2023-06-14 23:15:00|11286.2|11280.2|11288|11282|11288|11282|11285.6|11279.6|0
1686784800000|2023-06-14 23:20:00|11287.9|11281.9|11285.8|11279.8|11288|11282|11285.8|11279.8|0
1686785100000|2023-06-14 23:25:00|11286.2|11280.2|11285.3|11279.3|11287.4|11281.4|11285.3|11279.3|0
1686785400000|2023-06-14 23:30:00|11285.2|11279.2|11285.6|11279.6|11286.2|11280.2|11284.7|11278.7|0
1686785700000|2023-06-14 23:35:00|11285.4|11279.4|11286.5|11280.5|11287.1|11281.1|11285.4|11279.4|0
1686786000000|2023-06-14 23:40:00|11286.2|11280.2|11284.7|11278.7|11286.5|11280.5|11284.4|11278.4|0
1686786300000|2023-06-14 23:45:00|11284.5|11278.5|11285.3|11279.3|11285.6|11279.6|11284.4|11278.4|0
1686786600000|2023-06-14 23:50:00|11285.2|11279.2|11284.7|11278.7|11286.5|11280.5|11284.7|11278.7|0
1686786900000|2023-06-14 23:55:00|11284.5|11278.5|11282.9|11276.9|11285.3|11279.3|11282.5|11276.5|0
1686787200000|2023-06-15 00:00:00|11283.4|11277.4|11283.8|11277.8|11285.4|11279.4|11282|11276|0
1686787500000|2023-06-15 00:05:00|11283.6|11277.6|11283.4|11277.4|11285.3|11279.3|11283.4|11277.4|0
1686787800000|2023-06-15 00:10:00|11283.5|11277.5|11277.6|11271.6|11284.4|11278.4|11277.6|11271.6|0
1686788100000|2023-06-15 00:15:00|11277.2|11271.2|11287.8|11281.8|11289.6|11283.6|11277.2|11271.2|0
1686788400000|2023-06-15 00:20:00|11286.9|11280.9|11283.4|11277.4|11286.9|11280.9|11282.5|11276.5|0
1686788700000|2023-06-15 00:25:00|11284.3|11278.3|11286.1|11280.1|11287.8|11281.8|11284.3|11278.3|0
1686789000000|2023-06-15 00:30:00|11285.2|11279.2|11289.6|11283.6|11289.6|11283.6|11284.3|11278.3|0
1686789300000|2023-06-15 00:35:00|11288.7|11282.7|11287.9|11281.9|11289.6|11283.6|11287.8|11281.8|0
1686789600000|2023-06-15 00:40:00|11288.8|11282.8|11286.1|11280.1|11289.6|11283.6|11286.1|11280.1|0
1686790200000|2023-06-15 00:50:00|11286|11280|11286.1|11280.1|11286.1|11280.1|11286|11280|0
1686790500000|2023-06-15 00:55:00|11286|11280|11287.8|11281.8|11287.8|11281.8|11286|11280|0
1686790800000|2023-06-15 01:00:00|11286.1|11280.1|11287.8|11281.8|11289.6|11283.6|11286.1|11280.1|0
1686791100000|2023-06-15 01:05:00|11286|11280|11286|11280|11286|11280|11284.2|11278.2|0
1686791400000|2023-06-15 01:10:00|11285.1|11279.1|11284.2|11278.2|11286|11280|11284.2|11278.2|0
1686791700000|2023-06-15 01:15:00|11282.4|11276.4|11280.6|11274.6|11284.2|11278.2|11278.8|11272.8|0
1686792000000|2023-06-15 01:20:00|11282.3|11276.3|11278.8|11272.8|11284.1|11278.1|11277|11271|0
1686792300000|2023-06-15 01:25:00|11278.7|11272.7|11275.2|11269.2|11278.8|11272.8|11275.2|11269.2|0
1686792600000|2023-06-15 01:30:00|11275.3|11269.3|11277|11271|11277|11271|11274.3|11268.3|0
1686792900000|2023-06-15 01:35:00|11275.2|11269.2|11277|11271|11277|11271|11275.2|11269.2|0
1686793200000|2023-06-15 01:40:00|11278.8|11272.8|11275.2|11269.2|11278.8|11272.8|11275.2|11269.2|0
1686793500000|2023-06-15 01:45:00|11275.1|11269.1|11273.4|11267.4|11275.2|11269.2|11273.3|11267.3|0
1686793800000|2023-06-15 01:50:00|11273.3|11267.3|11276.9|11270.9|11278.7|11272.7|11273.3|11267.3|0
1686794400000|2023-06-15 02:00:00|11275.2|11269.2|11276.9|11270.9|11278.7|11272.7|11273.4|11267.4|0
1686794700000|2023-06-15 02:05:00|11277.8|11271.8|11276.9|11270.9|11278.7|11272.7|11276.9|11270.9|0
1686795000000|2023-06-15 02:10:00|11275.1|11269.1|11276.9|11270.9|11276.9|11270.9|11275.1|11269.1|0
1686795300000|2023-06-15 02:15:00|11277.8|11271.8|11278.7|11272.7|11278.7|11272.7|11277.8|11271.8|0
1686795900000|2023-06-15 02:25:00|11278.6|11272.6|11276.9|11270.9|11278.6|11272.6|11276.9|11270.9|0
1686796200000|2023-06-15 02:30:00|11277|11271|11275.1|11269.1|11277|11271|11275.1|11269.1|0
1686796500000|2023-06-15 02:35:00|11275.2|11269.2|11278.7|11272.7|11278.7|11272.7|11275.2|11269.2|0
1686796800000|2023-06-15 02:40:00|11277|11271|11276.9|11270.9|11278.7|11272.7|11276.9|11270.9|0
1686797100000|2023-06-15 02:45:00|11278.7|11272.7|11278.7|11272.7|11278.7|11272.7|11276.9|11270.9|0
1686797400000|2023-06-15 02:50:00|11278.8|11272.8|11278.8|11272.8|11280.5|11274.5|11277|11271|0
1686798300000|2023-06-15 03:05:00|11280.6|11274.6|11278.8|11272.8|11280.6|11274.6|11278.8|11272.8|0
1686798600000|2023-06-15 03:10:00|11279.7|11273.7|11280.6|11274.6|11280.6|11274.6|11279.7|11273.7|0
1686798900000|2023-06-15 03:15:00|11278.8|11272.8|11278.8|11272.8|11278.9|11272.9|11278.8|11272.8|0
1686799200000|2023-06-15 03:20:00|11280.6|11274.6|11280.6|11274.6|11280.6|11274.6|11280.6|11274.6|0
1686799800000|2023-06-15 03:30:00|11280.5|11274.5|11280.5|11274.5|11280.5|11274.5|11280.5|11274.5|0
1686800100000|2023-06-15 03:35:00|11282.3|11276.3|11280.5|11274.5|11282.3|11276.3|11280.5|11274.5|0
1686800400000|2023-06-15 03:40:00|11282.3|11276.3|11282.3|11276.3|11282.3|11276.3|11280.5|11274.5|0
1686801000000|2023-06-15 03:50:00|11284|11278|11284|11278|11284|11278|11284|11278|0
1686801300000|2023-06-15 03:55:00|11284.1|11278.1|11284.1|11278.1|11284.1|11278.1|11284|11278|0
1686801600000|2023-06-15 04:00:00|11285.8|11279.8|11284.1|11278.1|11285.8|11279.8|11284|11278|0
1686801900000|2023-06-15 04:05:00|11285.9|11279.9|11285.9|11279.9|11285.9|11279.9|11285.9|11279.9|0
1686802200000|2023-06-15 04:10:00|11285.8|11279.8|11285.8|11279.8|11287.6|11281.6|11284|11278|0
1686802500000|2023-06-15 04:15:00|11285.9|11279.9|11287.6|11281.6|11287.6|11281.6|11285.9|11279.9|0
1686802800000|2023-06-15 04:20:00|11287.7|11281.7|11287.6|11281.6|11287.7|11281.7|11287.6|11281.6|0
1686803100000|2023-06-15 04:25:00|11285.9|11279.9|11285.8|11279.8|11285.9|11279.9|11284.1|11278.1|0
1686803400000|2023-06-15 04:30:00|11284.1|11278.1|11285.9|11279.9|11285.9|11279.9|11284|11278|0
1686804000000|2023-06-15 04:40:00|11285.8|11279.8|11284.1|11278.1|11285.8|11279.8|11284.1|11278.1|0
1686804300000|2023-06-15 04:45:00|11285.9|11279.9|11284.1|11278.1|11285.9|11279.9|11284.1|11278.1|0
1686805200000|2023-06-15 05:00:00|11284|11278|11281.4|11275.4|11284|11278|11280.5|11274.5|0
1686805500000|2023-06-15 05:05:00|11280.5|11274.5|11282.3|11276.3|11282.3|11276.3|11280.5|11274.5|0
1686805800000|2023-06-15 05:10:00|11282.2|11276.2|11280.5|11274.5|11282.3|11276.3|11280.5|11274.5|0
1686806100000|2023-06-15 05:15:00|11282.3|11276.3|11282.3|11276.3|11282.3|11276.3|11282.3|11276.3|0
1686806400000|2023-06-15 05:20:00|11282.4|11276.4|11282.3|11276.3|11284.1|11278.1|11282.3|11276.3|0
1686806700000|2023-06-15 05:25:00|11284.1|11278.1|11285.9|11279.9|11285.9|11279.9|11284.1|11278.1|0
1686807000000|2023-06-15 05:30:00|11286|11280|11287.7|11281.7|11287.7|11281.7|11285.9|11279.9|0
1686807300000|2023-06-15 05:35:00|11285.9|11279.9|11284.1|11278.1|11285.9|11279.9|11284.1|11278.1|0
1686807600000|2023-06-15 05:40:00|11282.3|11276.3|11284.1|11278.1|11284.1|11278.1|11282.3|11276.3|0
1686807900000|2023-06-15 05:45:00|11283.2|11277.2|11282.3|11276.3|11284.1|11278.1|11282.3|11276.3|0
1686808200000|2023-06-15 05:50:00|11281.4|11275.4|11278.8|11272.8|11282.3|11276.3|11278.8|11272.8|0
1686808500000|2023-06-15 05:55:00|11278.9|11272.9|11278.8|11272.8|11278.9|11272.9|11278.8|11272.8|0
1686808800000|2023-06-15 06:00:00|11277|11271|11271.5|11269.5|11282|11280|11270.5|11268.5|550
1686809100000|2023-06-15 06:05:00|11272|11270|11271.5|11269.5|11275.5|11273.5|11269|11267|156
1686809400000|2023-06-15 06:10:00|11272|11270|11275.5|11273.5|11275.5|11273.5|11270.5|11268.5|33
1686809700000|2023-06-15 06:15:00|11274.5|11272.5|11274.5|11272.5|11274.5|11272.5|11270.5|11268.5|26
1686810000000|2023-06-15 06:20:00|11275|11273|11278.5|11276.5|11281.5|11279.5|11274.5|11272.5|127
1686810300000|2023-06-15 06:25:00|11278|11276|11278.5|11276.5|11279|11277|11274.5|11272.5|48
1686810600000|2023-06-15 06:30:00|11279|11277|11278.5|11276.5|11280.5|11278.5|11278.5|11276.5|24
1686810900000|2023-06-15 06:35:00|11279|11277|11278.5|11276.5|11279.5|11277.5|11275|11273|8
1686811200000|2023-06-15 06:40:00|11279.5|11277.5|11280.5|11278.5|11281|11279|11278|11276|21
1686811500000|2023-06-15 06:45:00|11281.5|11279.5|11281.5|11279.5|11282.5|11280.5|11280.5|11278.5|11
1686811800000|2023-06-15 06:50:00|11282.5|11280.5|11281.5|11279.5|11284.5|11282.5|11281.5|11279.5|17
1686812100000|2023-06-15 06:55:00|11282.5|11280.5|11279.5|11277.5|11285.5|11283.5|11278|11276|65
1686812400000|2023-06-15 07:00:00|11279|11277|11266.5|11264.5|11285.5|11283.5|11266.5|11264.5|662
1686812700000|2023-06-15 07:05:00|11268.5|11266.5|11267.5|11265.5|11275|11273|11265.5|11263.5|385
1686813000000|2023-06-15 07:10:00|11267|11265|11266.5|11264.5|11269.5|11267.5|11263|11261|754
1686813300000|2023-06-15 07:15:00|11267|11265|11267.5|11265.5|11272|11270|11265|11263|862
1686813600000|2023-06-15 07:20:00|11267|11265|11268.5|11266.5|11273|11271|11267|11265|1141
1686813900000|2023-06-15 07:25:00|11269|11267|11272.5|11270.5|11274.5|11272.5|11267|11265|235
1686814200000|2023-06-15 07:30:00|11272|11270|11281|11279|11284|11282|11270|11268|346
1686814500000|2023-06-15 07:35:00|11280.5|11278.5|11279|11277|11285|11283|11277|11275|149
1686814800000|2023-06-15 07:40:00|11279.4|11277.4|11275.4|11273.4|11279.9|11277.9|11272.9|11270.9|129
1686815100000|2023-06-15 07:45:00|11275.9|11273.9|11287.4|11285.4|11287.9|11285.9|11275.4|11273.4|251
1686815400000|2023-06-15 07:50:00|11287.9|11285.9|11296.4|11294.4|11296.4|11294.4|11287.4|11285.4|97
1686815700000|2023-06-15 07:55:00|11295.9|11293.9|11293.4|11291.4|11299.9|11297.9|11291.9|11289.9|140
1686816000000|2023-06-15 08:00:00|11292.4|11290.4|11291.4|11289.4|11292.4|11290.4|11286.4|11284.4|118
1686816300000|2023-06-15 08:05:00|11290.9|11288.9|11282.9|11280.9|11291.9|11289.9|11280.4|11278.4|91
1686816600000|2023-06-15 08:10:00|11282.4|11280.4|11280.4|11278.4|11283.4|11281.4|11278.4|11276.4|164
1686816900000|2023-06-15 08:15:00|11280.9|11278.9|11284.9|11282.9|11289.4|11287.4|11279.4|11277.4|475
1686817200000|2023-06-15 08:20:00|11285.4|11283.4|11287.4|11285.4|11287.4|11285.4|11280.4|11278.4|127
1686817500000|2023-06-15 08:25:00|11287.9|11285.9|11288.4|11286.4|11290.9|11288.9|11283.9|11281.9|132
1686817800000|2023-06-15 08:30:00|11287.9|11285.9|11288.9|11286.9|11289.4|11287.4|11285.9|11283.9|80
1686818100000|2023-06-15 08:35:00|11288.4|11286.4|11284.4|11282.4|11293.4|11291.4|11284.4|11282.4|113
1686818400000|2023-06-15 08:40:00|11283.9|11281.9|11286.9|11284.9|11287.4|11285.4|11281.4|11279.4|485
1686818700000|2023-06-15 08:45:00|11286.4|11284.4|11287.4|11285.4|11290.4|11288.4|11283.4|11281.4|432
1686819000000|2023-06-15 08:50:00|11286.9|11284.9|11291.4|11289.4|11292.4|11290.4|11284.9|11282.9|140
1686819300000|2023-06-15 08:55:00|11291.9|11289.9|11295.9|11293.9|11296.4|11294.4|11288.4|11286.4|122
1686819600000|2023-06-15 09:00:00|11296.4|11294.4|11294.4|11292.4|11297.4|11295.4|11290.9|11288.9|234
1686819900000|2023-06-15 09:05:00|11293.9|11291.9|11292.4|11290.4|11297.4|11295.4|11291.4|11289.4|96
1686820200000|2023-06-15 09:10:00|11293.4|11291.4|11292.4|11290.4|11298.4|11296.4|11292.4|11290.4|135
1686820500000|2023-06-15 09:15:00|11293.4|11291.4|11288.9|11286.9|11296.4|11294.4|11287.4|11285.4|195
1686820800000|2023-06-15 09:20:00|11289.4|11287.4|11286.9|11284.9|11292.4|11290.4|11285.4|11283.4|119
1686821100000|2023-06-15 09:25:00|11286.4|11284.4|11284.9|11282.9|11291.4|11289.4|11283.9|11281.9|1188
1686821400000|2023-06-15 09:30:00|11285.4|11283.4|11282.4|11280.4|11287.4|11285.4|11281.4|11279.4|136
1686821700000|2023-06-15 09:35:00|11281.9|11279.9|11270.4|11268.4|11282.4|11280.4|11269.9|11267.9|110
1686822000000|2023-06-15 09:40:00|11269.9|11267.9|11279.4|11277.4|11279.4|11277.4|11269.4|11267.4|5130
1686822300000|2023-06-15 09:45:00|11279.9|11277.9|11275.9|11273.9|11281.4|11279.4|11275.4|11273.4|76
1686822600000|2023-06-15 09:50:00|11276.4|11274.4|11280.4|11278.4|11283.4|11281.4|11276.4|11274.4|526
1686822900000|2023-06-15 09:55:00|11279.9|11277.9|11288.4|11286.4|11290.4|11288.4|11279.4|11277.4|320
1686823200000|2023-06-15 10:00:00|11287.9|11285.9|11293.4|11291.4|11293.4|11291.4|11284.9|11282.9|272
1686823500000|2023-06-15 10:05:00|11293.9|11291.9|11289.4|11287.4|11295.4|11293.4|11287.4|11285.4|138
1686823800000|2023-06-15 10:10:00|11288.9|11286.9|11294.9|11292.9|11295.4|11293.4|11288.9|11286.9|95
1686824100000|2023-06-15 10:15:00|11295.4|11293.4|11291.4|11289.4|11298.4|11296.4|11289.4|11287.4|127
1686824400000|2023-06-15 10:20:00|11290.9|11288.9|11289.9|11287.9|11292.9|11290.9|11286.4|11284.4|119
1686824700000|2023-06-15 10:25:00|11289.4|11287.4|11288.9|11286.9|11291.4|11289.4|11288.4|11286.4|77
1686825000000|2023-06-15 10:30:00|11289.4|11287.4|11275.9|11273.9|11291.4|11289.4|11274.9|11272.9|242
1686825300000|2023-06-15 10:35:00|11276.4|11274.4|11279.4|11277.4|11283.4|11281.4|11275.4|11273.4|146
1686825600000|2023-06-15 10:40:00|11278.9|11276.9|11283.4|11281.4|11283.4|11281.4|11277.9|11275.9|66
1686825900000|2023-06-15 10:45:00|11284.4|11282.4|11276.9|11274.9|11284.4|11282.4|11276.4|11274.4|119
1686826200000|2023-06-15 10:50:00|11276.4|11274.4|11273.9|11271.9|11277.4|11275.4|11271.4|11269.4|132
1686826500000|2023-06-15 10:55:00|11274.4|11272.4|11274.4|11272.4|11276.4|11274.4|11272.4|11270.4|110
1686826800000|2023-06-15 11:00:00|11273.9|11271.9|11275.4|11273.4|11279.4|11277.4|11273.4|11271.4|208
1686827100000|2023-06-15 11:05:00|11274.9|11272.9|11267.9|11265.9|11275.4|11273.4|11267.9|11265.9|147
1686827400000|2023-06-15 11:10:00|11267.4|11265.4|11264.4|11262.4|11267.4|11265.4|11261.9|11259.9|152
1686827700000|2023-06-15 11:15:00|11263.9|11261.9|11269.9|11267.9|11270.9|11268.9|11263.9|11261.9|65
1686828000000|2023-06-15 11:20:00|11269.4|11267.4|11273.4|11271.4|11274.9|11272.9|11266.9|11264.9|132
1686828300000|2023-06-15 11:25:00|11273.9|11271.9|11267.4|11265.4|11273.9|11271.9|11264.9|11262.9|106
1686828600000|2023-06-15 11:30:00|11267.9|11265.9|11274.9|11272.9|11274.9|11272.9|11265.9|11263.9|95
1686828900000|2023-06-15 11:35:00|11273.9|11271.9|11269.4|11267.4|11273.9|11271.9|11267.9|11265.9|76
1686829200000|2023-06-15 11:40:00|11270.4|11268.4|11273.9|11271.9|11276.9|11274.9|11268.9|11266.9|149
1686829500000|2023-06-15 11:45:00|11274.4|11272.4|11276.9|11274.9|11276.9|11274.9|11273.9|11271.9|88
1686829800000|2023-06-15 11:50:00|11276.4|11274.4|11276.4|11274.4|11276.9|11274.9|11271.4|11269.4|333
1686830100000|2023-06-15 11:55:00|11275.9|11273.9|11269.9|11267.9|11276.9|11274.9|11267.9|11265.9|295
1686830400000|2023-06-15 12:00:00|11270.4|11268.4|11276.9|11274.9|11276.9|11274.9|11266.9|11264.9|334
1686830700000|2023-06-15 12:05:00|11276.4|11274.4|11275.4|11273.4|11277.9|11275.9|11270.4|11268.4|81
1686831000000|2023-06-15 12:10:00|11274.9|11272.9|11272.4|11270.4|11274.9|11272.9|11270.4|11268.4|64
1686831300000|2023-06-15 12:15:00|11271.9|11269.9|11262.9|11260.9|11280.4|11278.4|11262.9|11260.9|143
1686831600000|2023-06-15 12:20:00|11261.9|11259.9|11256.9|11254.9|11266.9|11264.9|11255.9|11253.9|110
1686831900000|2023-06-15 12:25:00|11256.4|11254.4|11258.4|11256.4|11259.9|11257.9|11252.9|11250.9|139
1686832200000|2023-06-15 12:30:00|11257.9|11255.9|11254.9|11252.9|11261.9|11259.9|11252.9|11250.9|430
1686832500000|2023-06-15 12:35:00|11254.4|11252.4|11250.4|11248.4|11255.9|11253.9|11249.4|11247.4|87
1686832800000|2023-06-15 12:40:00|11249.4|11247.4|11254.9|11252.9|11257.9|11255.9|11248.4|11246.4|179
1686833100000|2023-06-15 12:45:00|11254.4|11252.4|11273.4|11271.4|11274.4|11272.4|11253.9|11251.9|97
1686833400000|2023-06-15 12:50:00|11272.9|11270.9|11281.9|11279.9|11283.4|11281.4|11271.4|11269.4|450
1686833700000|2023-06-15 12:55:00|11282.4|11280.4|11278.9|11276.9|11286.4|11284.4|11277.9|11275.9|543
1686834000000|2023-06-15 13:00:00|11277.4|11275.4|11274.4|11272.4|11277.9|11275.9|11264.9|11262.9|1341
1686834300000|2023-06-15 13:05:00|11274.9|11272.9|11273.4|11271.4|11275.4|11273.4|11263.9|11261.9|172
1686834600000|2023-06-15 13:10:00|11273.9|11271.9|11267.4|11265.4|11274.9|11272.9|11266.9|11264.9|305
1686834900000|2023-06-15 13:15:00|11266.9|11264.9|11284.4|11282.4|11286.4|11284.4|11266.9|11264.9|195
1686835200000|2023-06-15 13:20:00|11284.9|11282.9|11279.9|11277.9|11284.9|11282.9|11275.9|11273.9|88
1686835500000|2023-06-15 13:25:00|11280.4|11278.4|11277.9|11275.9|11281.4|11279.4|11275.4|11273.4|74
1686835800000|2023-06-15 13:30:00|11278.4|11276.4|11272.9|11270.9|11278.4|11276.4|11267.4|11265.4|170
1686836100000|2023-06-15 13:35:00|11272.4|11270.4|11280.9|11278.9|11283.4|11281.4|11271.4|11269.4|252
1686836400000|2023-06-15 13:40:00|11280.4|11278.4|11287.9|11285.9|11288.9|11286.9|11279.4|11277.4|262
1686836700000|2023-06-15 13:45:00|11288.4|11286.4|11288.9|11286.9|11290.9|11288.9|11286.4|11284.4|324
1686837000000|2023-06-15 13:50:00|11288.4|11286.4|11287.9|11285.9|11293.9|11291.9|11286.9|11284.9|253
1686837300000|2023-06-15 13:55:00|11288.4|11286.4|11297.9|11295.9|11299.9|11297.9|11287.9|11285.9|311
1686837600000|2023-06-15 14:00:00|11298.9|11296.9|11287.9|11285.9|11302.9|11300.9|11287.9|11285.9|225
1686837900000|2023-06-15 14:05:00|11288.4|11286.4|11285.9|11283.9|11298.9|11296.9|11281.9|11279.9|489
1686838200000|2023-06-15 14:10:00|11286.6|11284.6|11287.6|11285.6|11288.6|11286.6|11278.6|11276.6|299
1686838500000|2023-06-15 14:15:00|11288.1|11286.1|11292.6|11290.6|11294.6|11292.6|11287.6|11285.6|363
1686838800000|2023-06-15 14:20:00|11292.1|11290.1|11289.1|11287.1|11292.1|11290.1|11286.1|11284.1|683
1686839100000|2023-06-15 14:25:00|11288.6|11286.6|11295.1|11293.1|11296.6|11294.6|11288.6|11286.6|227
1686839400000|2023-06-15 14:30:00|11295.6|11293.6|11292.6|11290.6|11296.1|11294.1|11290.1|11288.1|339
1686839700000|2023-06-15 14:35:00|11292.1|11290.1|11285.6|11283.6|11293.1|11291.1|11283.6|11281.6|197
1686840000000|2023-06-15 14:40:00|11285.1|11283.1|11286.6|11284.6|11291.1|11289.1|11283.6|11281.6|153
1686840300000|2023-06-15 14:45:00|11287.6|11285.6|11288.6|11286.6|11289.1|11287.1|11281.6|11279.6|323
1686840600000|2023-06-15 14:50:00|11289.1|11287.1|11286.6|11284.6|11289.1|11287.1|11283.6|11281.6|532
1686840900000|2023-06-15 14:55:00|11286.1|11284.1|11298.6|11296.6|11299.6|11297.6|11284.6|11282.6|261
1686841200000|2023-06-15 15:00:00|11299.1|11297.1|11304.6|11302.6|11304.6|11302.6|11295.1|11293.1|378
1686841500000|2023-06-15 15:05:00|11305.1|11303.1|11300.6|11298.6|11307.6|11305.6|11297.1|11295.1|691
1686841800000|2023-06-15 15:10:00|11301.1|11299.1|11295.6|11293.6|11301.6|11299.6|11295.6|11293.6|326
1686842100000|2023-06-15 15:15:00|11296.1|11294.1|11303.1|11301.1|11305.6|11303.6|11296.1|11294.1|266
1686842400000|2023-06-15 15:20:00|11304.6|11302.6|11312.6|11310.6|11312.6|11310.6|11304.6|11302.6|513
1686842700000|2023-06-15 15:25:00|11312.1|11310.1|11308.6|11306.6|11315.6|11313.6|11307.6|11305.6|878
1686843000000|2023-06-15 15:30:00|11307.6|11305.6|11306.6|11304.6|11309.1|11307.1|11303.6|11301.6|1454
1686843300000|2023-06-15 15:35:00|11307.1|11305.1|11304.6|11302.6|11311.6|11309.6|11303.1|11301.1|940
1686843600000|2023-06-15 15:40:00|11305.1|11303.1|11302.6|11300.6|11305.6|11303.6|11302.6|11300.6|779
1686843900000|2023-06-15 15:45:00|11303.1|11301.1|11292.6|11290.6|11304.6|11302.6|11292.6|11290.6|110
1686844200000|2023-06-15 15:50:00|11291.6|11289.6|11296.6|11294.6|11298.1|11296.1|11291.6|11289.6|90
1686844500000|2023-06-15 15:55:00|11297.1|11295.1|11296.1|11294.1|11298.6|11296.6|11296.1|11294.1|26
1686844800000|2023-06-15 16:00:00|11295.6|11293.6|11303.1|11301.1|11304.1|11302.1|11292.6|11290.6|102
1686845100000|2023-06-15 16:05:00|11302.6|11300.6|11303.6|11301.6|11303.6|11301.6|11300.1|11298.1|62
1686845400000|2023-06-15 16:10:00|11304.6|11302.6|11302.6|11300.6|11304.6|11302.6|11301.1|11299.1|100
1686845700000|2023-06-15 16:15:00|11304.6|11302.6|11303.6|11301.6|11305.1|11303.1|11302.1|11300.1|110
1686846000000|2023-06-15 16:20:00|11304.1|11302.1|11303.1|11301.1|11305.1|11303.1|11302.6|11300.6|1028
1686846300000|2023-06-15 16:25:00|11303.6|11301.6|11305.1|11303.1|11306.6|11304.6|11302.1|11300.1|358
1686846600000|2023-06-15 16:30:00|11304.6|11302.6|11302.6|11300.6|11305.1|11303.1|11301.6|11299.6|23
1686846900000|2023-06-15 16:35:00|11302.1|11300.1|11302.6|11300.6|11303.1|11301.1|11302.1|11300.1|1
1686847200000|2023-06-15 16:40:00|11302.1|11300.1|11306.6|11304.6|11308.6|11306.6|11302.1|11300.1|44
1686847500000|2023-06-15 16:45:00|11305.6|11303.6|11306.1|11304.1|11306.6|11304.6|11302.1|11300.1|22
1686847800000|2023-06-15 16:50:00|11304.6|11302.6|11299.1|11297.1|11304.6|11302.6|11297.6|11295.6|59
1686848100000|2023-06-15 16:55:00|11298.6|11296.6|11300.1|11298.1|11300.1|11298.1|11298.1|11296.1|8
1686848400000|2023-06-15 17:00:00|11300.6|11298.6|11299.1|11297.1|11300.6|11298.6|11298.1|11296.1|16
1686848700000|2023-06-15 17:05:00|11299.6|11297.6|11291.6|11289.6|11300.6|11298.6|11290.6|11288.6|28
1686849000000|2023-06-15 17:10:00|11291.1|11289.1|11290.6|11288.6|11292.6|11290.6|11290.6|11288.6|8
1686849300000|2023-06-15 17:15:00|11291.1|11289.1|11295.6|11293.6|11296.1|11294.1|11291.1|11289.1|9
1686849600000|2023-06-15 17:20:00|11296.1|11294.1|11296.6|11294.6|11296.6|11294.6|11294.6|11292.6|24
1686849900000|2023-06-15 17:25:00|11297.1|11295.1|11299.1|11297.1|11299.1|11297.1|11297.1|11295.1|27
1686850200000|2023-06-15 17:30:00|11298.6|11296.6|11298.6|11296.6|11300.6|11298.6|11298.6|11296.6|2
1686850500000|2023-06-15 17:35:00|11299.1|11297.1|11298.1|11296.1|11299.6|11297.6|11296.1|11294.1|1
1686850800000|2023-06-15 17:40:00|11297.6|11295.6|11300.1|11298.1|11300.1|11298.1|11297.6|11295.6|52
1686851100000|2023-06-15 17:45:00|11300.6|11298.6|11300.6|11298.6|11303.1|11301.1|11300.6|11298.6|7
1686851400000|2023-06-15 17:50:00|11297.6|11295.6|11302.1|11300.1|11302.1|11300.1|11297.6|11295.6|11
1686851700000|2023-06-15 17:55:00|11301.6|11299.6|11301.6|11299.6|11302.6|11300.6|11299.1|11297.1|7
1686852000000|2023-06-15 18:00:00|11302.1|11300.1|11301.1|11299.1|11304.6|11302.6|11300.6|11298.6|3
1686852300000|2023-06-15 18:05:00|11300.6|11298.6|11295.1|11293.1|11300.6|11298.6|11294.1|11292.1|3
1686852600000|2023-06-15 18:10:00|11295.6|11293.6|11297.6|11295.6|11298.6|11296.6|11295.6|11293.6|12
1686852900000|2023-06-15 18:15:00|11298.1|11296.1|11298.6|11296.6|11299.1|11297.1|11297.1|11295.1|0
1686853200000|2023-06-15 18:20:00|11298.1|11296.1|11299.1|11297.1|11300.6|11298.6|11298.1|11296.1|1
1686853500000|2023-06-15 18:25:00|11298.6|11296.6|11302.6|11300.6|11304.1|11302.1|11298.1|11296.1|19
1686853800000|2023-06-15 18:30:00|11303.1|11301.1|11302.6|11300.6|11304.1|11302.1|11300.1|11298.1|0
1686854100000|2023-06-15 18:35:00|11303.1|11301.1|11303.1|11301.1|11305.1|11303.1|11302.1|11300.1|0
1686854400000|2023-06-15 18:40:00|11303.6|11301.6|11302.6|11300.6|11304.1|11302.1|11301.6|11299.6|0
1686854700000|2023-06-15 18:45:00|11303.1|11301.1|11304.1|11302.1|11305.6|11303.6|11301.6|11299.6|0
1686855000000|2023-06-15 18:50:00|11304.6|11302.6|11306.6|11304.6|11308.6|11306.6|11304.1|11302.1|29
1686855300000|2023-06-15 18:55:00|11307.1|11305.1|11310.1|11308.1|11311.6|11309.6|11306.1|11304.1|8
1686855600000|2023-06-15 19:00:00|11310.6|11308.6|11308.1|11306.1|11311.1|11309.1|11307.6|11305.6|0
1686855900000|2023-06-15 19:05:00|11308.6|11306.6|11308.1|11306.1|11312.6|11310.6|11307.6|11305.6|28
1686856200000|2023-06-15 19:10:00|11308.6|11306.6|11309.6|11307.6|11309.6|11307.6|11306.6|11304.6|30
1686856500000|2023-06-15 19:15:00|11311.6|11309.6|11311.1|11309.1|11313.6|11311.6|11307.6|11305.6|22
1686856800000|2023-06-15 19:20:00|11310.6|11308.6|11312.1|11310.1|11313.6|11311.6|11310.6|11308.6|11
1686857100000|2023-06-15 19:25:00|11311.6|11309.6|11312.1|11310.1|11312.6|11310.6|11307.6|11305.6|32
1686857400000|2023-06-15 19:30:00|11312.6|11310.6|11312.1|11310.1|11314.6|11312.6|11308.1|11306.1|28
1686857700000|2023-06-15 19:35:00|11312.6|11310.6|11307.6|11305.6|11312.6|11310.6|11307.6|11305.6|37
1686858000000|2023-06-15 19:40:00|11309.6|11307.6|11309.6|11307.6|11309.6|11307.6|11305.6|11303.6|42
1686858300000|2023-06-15 19:45:00|11310.1|11308.1|11316.6|11314.6|11316.6|11314.6|11309.6|11307.6|46
1686858600000|2023-06-15 19:50:00|11315.6|11313.6|11311.6|11309.6|11318.6|11316.6|11311.6|11309.6|76
1686858900000|2023-06-15 19:55:00|11311.1|11309.1|11321.4|11315.4|11321.4|11315.6|11303.6|11301.6|126
1686859200000|2023-06-15 20:00:00|11321.7|11315.7|11313.8|11307.8|11321.7|11315.7|11313.8|11307.8|0
1686859500000|2023-06-15 20:05:00|11313.5|11307.5|11312.4|11306.4|11314.8|11308.8|11310.4|11304.4|0
1686859800000|2023-06-15 20:10:00|11312.6|11306.6|11310.4|11304.4|11313.5|11307.5|11308.6|11302.6|0
1686860100000|2023-06-15 20:15:00|11310.8|11304.8|11314.4|11308.4|11314.4|11308.4|11308.9|11302.9|0
1686860400000|2023-06-15 20:20:00|11313.8|11307.8|11313.5|11307.5|11315.3|11309.3|11313.5|11307.5|0
1686860700000|2023-06-15 20:25:00|11313.3|11307.3|11314.8|11308.8|11314.8|11308.8|11313.1|11307.1|0
1686861000000|2023-06-15 20:30:00|11314.7|11308.7|11312.2|11306.2|11314.7|11308.7|11311.7|11305.7|0
1686861300000|2023-06-15 20:35:00|11311.7|11305.7|11312.2|11306.2|11312.6|11306.6|11311.3|11305.3|0
1686861600000|2023-06-15 20:40:00|11311.7|11305.7|11312.2|11306.2|11313.1|11307.1|11311.7|11305.7|0
1686861900000|2023-06-15 20:45:00|11311.7|11305.7|11311.7|11305.7|11312.6|11306.6|11310.8|11304.8|0
1686862200000|2023-06-15 20:50:00|11312.2|11306.2|11313.1|11307.1|11313.8|11307.8|11312.2|11306.2|0
1686862500000|2023-06-15 20:55:00|11312.8|11306.8|11312|11306|11313.7|11307.7|11310.9|11304.9|0
1686862800000|2023-06-15 21:00:00|11312.7|11306.7|11314|11308|11314.4|11308.4|11312|11306|0
1686863100000|2023-06-15 21:05:00|11313.7|11307.7|11313.7|11307.7|11314|11308|11313.3|11307.3|0
1686863400000|2023-06-15 21:10:00|11313.5|11307.5|11314|11308|11314|11308|11313.3|11307.3|0
1686863700000|2023-06-15 21:15:00|11314.4|11308.4|11314|11308|11314.4|11308.4|11314|11308|0
1686864300000|2023-06-15 21:25:00|11313.8|11307.8|11315.7|11309.7|11315.7|11309.7|11313.8|11307.8|0
1686864600000|2023-06-15 21:30:00|11315.5|11309.5|11315.3|11309.3|11315.8|11309.8|11314.7|11308.7|0
1686864900000|2023-06-15 21:35:00|11316|11310|11315.8|11309.8|11317.7|11311.7|11315.8|11309.8|0
1686865200000|2023-06-15 21:40:00|11315.9|11309.9|11315.8|11309.8|11316.7|11310.7|11315.8|11309.8|0
1686865500000|2023-06-15 21:45:00|11315.7|11309.7|11315.8|11309.8|11316|11310|11315.7|11309.7|0
1686865800000|2023-06-15 21:50:00|11315.5|11309.5|11315.3|11309.3|11315.8|11309.8|11315.1|11309.1|0
1686866100000|2023-06-15 21:55:00|11315.8|11309.8|11315.7|11309.7|11316.4|11310.4|11315.1|11309.1|0
1686866400000|2023-06-15 22:00:00|11315.6|11309.6|11310.4|11304.4|11315.6|11309.6|11309.8|11303.8|0
1686866700000|2023-06-15 22:05:00|11310.6|11304.6|11310.9|11304.9|11311.7|11305.7|11310.4|11304.4|0
1686867000000|2023-06-15 22:10:00|11310.8|11304.8|11311.5|11305.5|11313.8|11307.8|11310.8|11304.8|0
1686867300000|2023-06-15 22:15:00|11311.3|11305.3|11311.7|11305.7|11315.7|11309.7|11310.9|11304.9|0
1686867600000|2023-06-15 22:20:00|11311.5|11305.5|11310.4|11304.4|11312.6|11306.6|11310.4|11304.4|0
1686867900000|2023-06-15 22:25:00|11310.8|11304.8|11312.4|11306.4|11312.6|11306.6|11310.4|11304.4|0
1686868200000|2023-06-15 22:30:00|11312.6|11306.6|11309.8|11303.8|11313.1|11307.1|11309.5|11303.5|0
1686868500000|2023-06-15 22:35:00|11309.5|11303.5|11308.9|11302.9|11309.8|11303.8|11308.6|11302.6|0
1686868800000|2023-06-15 22:40:00|11309.3|11303.3|11308.9|11302.9|11309.8|11303.8|11308|11302|0
1686869100000|2023-06-15 22:45:00|11308.7|11302.7|11307.7|11301.7|11309.8|11303.8|11307.3|11301.3|0
1686869400000|2023-06-15 22:50:00|11307.5|11301.5|11307.7|11301.7|11308|11302|11307.3|11301.3|0
1686869700000|2023-06-15 22:55:00|11307.6|11301.6|11308|11302|11308|11302|11307.3|11301.3|0
1686870000000|2023-06-15 23:00:00|11308.6|11302.6|11310.4|11304.4|11310.4|11304.4|11308|11302|0
1686870300000|2023-06-15 23:05:00|11309.8|11303.8|11310.2|11304.2|11310.8|11304.8|11309.8|11303.8|0
1686870600000|2023-06-15 23:10:00|11309.8|11303.8|11310.6|11304.6|11310.8|11304.8|11309.8|11303.8|0
1686870900000|2023-06-15 23:15:00|11310.8|11304.8|11310.4|11304.4|11310.8|11304.8|11309.8|11303.8|0
1686871200000|2023-06-15 23:20:00|11310.2|11304.2|11310.8|11304.8|11310.8|11304.8|11309.8|11303.8|0
1686871500000|2023-06-15 23:25:00|11310.7|11304.7|11309.7|11303.7|11310.8|11304.8|11309.5|11303.5|0
1686871800000|2023-06-15 23:30:00|11309.5|11303.5|11308.9|11302.9|11309.8|11303.8|11308.6|11302.6|0
1686872100000|2023-06-15 23:35:00|11308.7|11302.7|11308.6|11302.6|11309.3|11303.3|11306.7|11300.7|0
1686872400000|2023-06-15 23:40:00|11308.7|11302.7|11310.4|11304.4|11310.8|11304.8|11308.7|11302.7|0
1686872700000|2023-06-15 23:45:00|11309.8|11303.8|11308.6|11302.6|11309.8|11303.8|11308|11302|0
1686873000000|2023-06-15 23:50:00|11308.9|11302.9|11308.9|11302.9|11309.5|11303.5|11308.6|11302.6|0
1686873300000|2023-06-15 23:55:00|11308.7|11302.7|11308.6|11302.6|11309.8|11303.8|11308|11302|0
1686873600000|2023-06-16 00:00:00|11308|11302|11311.4|11305.4|11311.4|11305.4|11307.7|11301.7|0
1686873900000|2023-06-16 00:05:00|11311.5|11305.5|11309.4|11303.4|11312.5|11306.5|11309|11303|0
1686874200000|2023-06-16 00:10:00|11309.9|11303.9|11309.4|11303.4|11312.6|11306.6|11308.5|11302.5|0
1686874500000|2023-06-16 00:15:00|11309.9|11303.9|11304.8|11298.8|11310.3|11304.3|11304.8|11298.8|0
1686874800000|2023-06-16 00:20:00|11305|11299|11303.9|11297.9|11305.7|11299.7|11303.4|11297.4|0
1686875100000|2023-06-16 00:25:00|11303.4|11297.4|11305.2|11299.2|11305.2|11299.2|11303.4|11297.4|0
1686875400000|2023-06-16 00:30:00|11303.4|11297.4|11303.4|11297.4|11303.4|11297.4|11303.4|11297.4|0
1686875700000|2023-06-16 00:35:00|11305.2|11299.2|11305.2|11299.2|11305.2|11299.2|11305.2|11299.2|0
1686876000000|2023-06-16 00:40:00|11303.4|11297.4|11303.4|11297.4|11305.2|11299.2|11303.4|11297.4|0
1686876300000|2023-06-16 00:45:00|11301.7|11295.7|11303.4|11297.4|11303.4|11297.4|11301.6|11295.6|0
1686876600000|2023-06-16 00:50:00|11301.7|11295.7|11301.6|11295.6|11301.7|11295.7|11299.9|11293.9|0
1686876900000|2023-06-16 00:55:00|11301.7|11295.7|11303.4|11297.4|11303.4|11297.4|11301.6|11295.6|0
1686877200000|2023-06-16 01:00:00|11303.5|11297.5|11307|11301|11307|11301|11303.4|11297.4|0
1686877500000|2023-06-16 01:05:00|11305.3|11299.3|11303.4|11297.4|11305.3|11299.3|11303.4|11297.4|0
1686877800000|2023-06-16 01:10:00|11301.7|11295.7|11301.7|11295.7|11303.5|11297.5|11301.7|11295.7|0
1686878100000|2023-06-16 01:15:00|11303.4|11297.4|11299.9|11293.9|11303.5|11297.5|11299.9|11293.9|0
1686878400000|2023-06-16 01:20:00|11301.7|11295.7|11299.9|11293.9|11301.7|11295.7|11299.9|11293.9|0
1686878700000|2023-06-16 01:25:00|11300.8|11294.8|11299.8|11293.8|11300.8|11294.8|11299.8|11293.8|0
1686879000000|2023-06-16 01:30:00|11299.9|11293.9|11298.1|11292.1|11299.9|11293.9|11298|11292|0
1686879300000|2023-06-16 01:35:00|11298|11292|11298.1|11292.1|11299|11293|11298|11292|0
1686879600000|2023-06-16 01:40:00|11298|11292|11299.9|11293.9|11299.9|11293.9|11296.3|11290.3|0
1686879900000|2023-06-16 01:45:00|11301.7|11295.7|11299.9|11293.9|11301.7|11295.7|11299.9|11293.9|0
1686880500000|2023-06-16 01:55:00|11298.1|11292.1|11298.1|11292.1|11298.1|11292.1|11298.1|11292.1|0
1686880800000|2023-06-16 02:00:00|11299|11293|11296.3|11290.3|11299.9|11293.9|11296.3|11290.3|0
1686881100000|2023-06-16 02:05:00|11297.2|11291.2|11296.3|11290.3|11297.2|11291.2|11296.3|11290.3|0
1686881700000|2023-06-16 02:15:00|11298.1|11292.1|11298.1|11292.1|11298.1|11292.1|11296.3|11290.3|0
1686882000000|2023-06-16 02:20:00|11296.3|11290.3|11299.8|11293.8|11299.8|11293.8|11296.3|11290.3|0
1686882300000|2023-06-16 02:25:00|11299.9|11293.9|11298.1|11292.1|11299.9|11293.9|11298.1|11292.1|0
1686882600000|2023-06-16 02:30:00|11299.8|11293.8|11299.8|11293.8|11299.8|11293.8|11298.1|11292.1|0
1686882900000|2023-06-16 02:35:00|11299.9|11293.9|11298.1|11292.1|11299.9|11293.9|11298.1|11292.1|0
1686883500000|2023-06-16 02:45:00|11299.8|11293.8|11299|11293|11301.6|11295.6|11298.1|11292.1|0
1686883800000|2023-06-16 02:50:00|11299.9|11293.9|11299.9|11293.9|11301.7|11295.7|11299|11293|0
1686884100000|2023-06-16 02:55:00|11301.7|11295.7|11298.1|11292.1|11301.7|11295.7|11298.1|11292.1|0
1686884400000|2023-06-16 03:00:00|11299|11293|11299.9|11293.9|11301.7|11295.7|11298.1|11292.1|0
1686884700000|2023-06-16 03:05:00|11300.8|11294.8|11299.9|11293.9|11301.7|11295.7|11299.9|11293.9|0
1686885000000|2023-06-16 03:10:00|11299.8|11293.8|11298.1|11292.1|11299.9|11293.9|11298.1|11292.1|0
1686885300000|2023-06-16 03:15:00|11298|11292|11298|11292|11298|11292|11298|11292|0
1686885600000|2023-06-16 03:20:00|11298.1|11292.1|11299.8|11293.8|11299.8|11293.8|11298|11292|0
1686885900000|2023-06-16 03:25:00|11299.9|11293.9|11301.6|11295.6|11301.6|11295.6|11299.8|11293.8|0
1686886200000|2023-06-16 03:30:00|11301.7|11295.7|11303.5|11297.5|11303.5|11297.5|11301.6|11295.6|0
1686886500000|2023-06-16 03:35:00|11301.7|11295.7|11303.4|11297.4|11303.5|11297.5|11299.9|11293.9|0
1686886800000|2023-06-16 03:40:00|11303.5|11297.5|11303.5|11297.5|11305.3|11299.3|11303.5|11297.5|0
1686887100000|2023-06-16 03:45:00|11304.4|11298.4|11303.7|11297.7|11305.2|11299.2|11302|11296|0
1686887400000|2023-06-16 03:50:00|11304.3|11298.3|11306.1|11300.1|11306.1|11300.1|11304.3|11298.3|0
1686887700000|2023-06-16 03:55:00|11306.3|11300.3|11308.2|11302.2|11308.2|11302.2|11306.3|11300.3|0
1686888000000|2023-06-16 04:00:00|11308.1|11302.1|11308.1|11302.1|11308.2|11302.2|11308.1|11302.1|0
1686888300000|2023-06-16 04:05:00|11306.4|11300.4|11308.2|11302.2|11308.2|11302.2|11306.4|11300.4|0
1686888600000|2023-06-16 04:10:00|11309.9|11303.9|11310|11304|11311.7|11305.7|11309.9|11303.9|0
1686888900000|2023-06-16 04:15:00|11310.8|11304.8|11316.2|11310.2|11316.2|11310.2|11310.8|11304.8|0
1686889800000|2023-06-16 04:30:00|11314.5|11308.5|11312.4|11306.4|11314.5|11308.5|11312.4|11306.4|0
1686890100000|2023-06-16 04:35:00|11313.3|11307.3|11313.3|11307.3|11313.3|11307.3|11312.4|11306.4|0
1686890400000|2023-06-16 04:40:00|11312.4|11306.4|11312.4|11306.4|11314.2|11308.2|11312.4|11306.4|0
1686890700000|2023-06-16 04:45:00|11313.3|11307.3|11312.4|11306.4|11313.3|11307.3|11312.4|11306.4|0
1686891000000|2023-06-16 04:50:00|11312.3|11306.3|11310.6|11304.6|11312.4|11306.4|11310.6|11304.6|0
1686891300000|2023-06-16 04:55:00|11308.9|11302.9|11308.8|11302.8|11308.9|11302.9|11308.8|11302.8|0
1686891600000|2023-06-16 05:00:00|11310.6|11304.6|11307|11301|11310.6|11304.6|11307|11301|0
1686891900000|2023-06-16 05:05:00|11307.9|11301.9|11308.8|11302.8|11310.6|11304.6|11307|11301|0
1686892200000|2023-06-16 05:10:00|11309.7|11303.7|11310.6|11304.6|11312.3|11306.3|11309.7|11303.7|0
1686892500000|2023-06-16 05:15:00|11311.5|11305.5|11310.6|11304.6|11312.4|11306.4|11310.6|11304.6|0
1686892800000|2023-06-16 05:20:00|11312.4|11306.4|11312.4|11306.4|11314.2|11308.2|11311.5|11305.5|0
1686893100000|2023-06-16 05:25:00|11312.5|11306.5|11312.4|11306.4|11314.3|11308.3|11312.4|11306.4|0
1686893400000|2023-06-16 05:30:00|11313.3|11307.3|11314.2|11308.2|11314.3|11308.3|11312.4|11306.4|0
1686893700000|2023-06-16 05:35:00|11316|11310|11316|11310|11316|11310|11315.9|11309.9|0
1686894000000|2023-06-16 05:40:00|11317.8|11311.8|11317.8|11311.8|11317.8|11311.8|11316|11310|0
1686894300000|2023-06-16 05:45:00|11317.7|11311.7|11317.8|11311.8|11317.8|11311.8|11317.7|11311.7|0
1686894600000|2023-06-16 05:50:00|11317.7|11311.7|11317.7|11311.7|11319.5|11313.5|11317.7|11311.7|0
1686894900000|2023-06-16 05:55:00|11316|11310|11322.8|11316.8|11322.8|11316.8|11312.4|11306.4|0
1686895200000|2023-06-16 06:00:00|11324.6|11322.6|11326.1|11324.1|11326.1|11324.1|11318.1|11316.1|191
1686895500000|2023-06-16 06:05:00|11326.6|11324.6|11326.6|11324.6|11332.1|11330.1|11324.6|11322.6|67
1686895800000|2023-06-16 06:10:00|11327.1|11325.1|11325.1|11323.1|11327.1|11325.1|11322.6|11320.6|65
1686896100000|2023-06-16 06:15:00|11326.1|11324.1|11325.1|11323.1|11327.1|11325.1|11322.6|11320.6|58
1686896400000|2023-06-16 06:20:00|11325.6|11323.6|11330.1|11328.1|11332.1|11330.1|11325.1|11323.1|26
1686896700000|2023-06-16 06:25:00|11329.6|11327.6|11319.6|11317.6|11330.6|11328.6|11319.6|11317.6|68
1686897000000|2023-06-16 06:30:00|11320.1|11318.1|11328.1|11326.1|11328.1|11326.1|11316.1|11314.1|69
1686897300000|2023-06-16 06:35:00|11328.6|11326.6|11328.1|11326.1|11332.1|11330.1|11328.1|11326.1|47
1686897600000|2023-06-16 06:40:00|11328.6|11326.6|11328.6|11326.6|11329.1|11327.1|11326.6|11324.6|8
1686897900000|2023-06-16 06:45:00|11329.1|11327.1|11328.1|11326.1|11329.1|11327.1|11326.6|11324.6|23
1686898200000|2023-06-16 06:50:00|11327.6|11325.6|11323.6|11321.6|11331.1|11329.1|11321.1|11319.1|152
1686898500000|2023-06-16 06:55:00|11323.1|11321.1|11314.1|11312.1|11326.6|11324.6|11307.6|11305.6|1136
1686898800000|2023-06-16 07:00:00|11314.6|11312.6|11317.1|11315.1|11323.1|11321.1|11310.1|11308.1|1422
1686899100000|2023-06-16 07:05:00|11316.6|11314.6|11310.6|11308.6|11319.6|11317.6|11308.1|11306.1|516
1686899400000|2023-06-16 07:10:00|11311.1|11309.1|11317.6|11315.6|11324.1|11322.1|11310.6|11308.6|491
1686899700000|2023-06-16 07:15:00|11317.1|11315.1|11328.6|11326.6|11334.1|11332.1|11317.1|11315.1|253
1686900000000|2023-06-16 07:20:00|11329.1|11327.1|11337.6|11335.6|11342.6|11340.6|11328.6|11326.6|353
1686900300000|2023-06-16 07:25:00|11336.6|11334.6|11350.6|11348.6|11354.6|11352.6|11336.6|11334.6|327
1686900600000|2023-06-16 07:30:00|11351.6|11349.6|11355.6|11353.6|11357.1|11355.1|11349.6|11347.6|391
1686900900000|2023-06-16 07:35:00|11356.1|11354.1|11353.6|11351.6|11360.6|11358.6|11349.1|11347.1|395
1686901200000|2023-06-16 07:40:00|11354.6|11352.6|11357.1|11355.1|11359.1|11357.1|11351.6|11349.6|187
1686901500000|2023-06-16 07:45:00|11356.6|11354.6|11363.6|11361.6|11364.6|11362.6|11354.6|11352.6|171
1686901800000|2023-06-16 07:50:00|11364.6|11362.6|11369.1|11367.1|11371.6|11369.6|11364.6|11362.6|130
1686902100000|2023-06-16 07:55:00|11368.6|11366.6|11370.1|11368.1|11374.1|11372.1|11368.6|11366.6|149
1686902400000|2023-06-16 08:00:00|11369.6|11367.6|11375.6|11373.6|11377.6|11375.6|11368.6|11366.6|178
1686902700000|2023-06-16 08:05:00|11375.1|11373.1|11374.6|11372.6|11379.6|11377.6|11372.6|11370.6|206
1686903000000|2023-06-16 08:10:00|11374.1|11372.1|11377.1|11375.1|11381.6|11379.6|11374.1|11372.1|157
1686903300000|2023-06-16 08:15:00|11377.6|11375.6|11386.1|11384.1|11386.6|11384.6|11376.6|11374.6|304
1686903600000|2023-06-16 08:20:00|11385.6|11383.6|11386.6|11384.6|11391.6|11389.6|11382.6|11380.6|302
1686903900000|2023-06-16 08:25:00|11386.1|11384.1|11384.1|11382.1|11389.1|11387.1|11383.1|11381.1|109
1686904200000|2023-06-16 08:30:00|11383.6|11381.6|11386.6|11384.6|11393.6|11391.6|11383.6|11381.6|273
1686904500000|2023-06-16 08:35:00|11387.1|11385.1|11387.1|11385.1|11387.1|11385.1|11382.6|11380.6|259
1686904800000|2023-06-16 08:40:00|11387.6|11385.6|11397.1|11395.1|11398.6|11396.6|11386.1|11384.1|158
1686905100000|2023-06-16 08:45:00|11397.6|11395.6|11391.6|11389.6|11398.6|11396.6|11387.1|11385.1|270
1686905400000|2023-06-16 08:50:00|11392.1|11390.1|11387.6|11385.6|11393.1|11391.1|11385.1|11383.1|136
1686905700000|2023-06-16 08:55:00|11388.1|11386.1|11389.1|11387.1|11391.6|11389.6|11386.1|11384.1|339
1686906000000|2023-06-16 09:00:00|11389.6|11387.6|11389.6|11387.6|11390.6|11388.6|11383.1|11381.1|206
1686906300000|2023-06-16 09:05:00|11390.1|11388.1|11393.6|11391.6|11393.6|11391.6|11388.6|11386.6|352
1686906600000|2023-06-16 09:10:00|11393.1|11391.1|11383.1|11381.1|11395.6|11393.6|11382.6|11380.6|379
1686906900000|2023-06-16 09:15:00|11383.6|11381.6|11377.6|11375.6|11383.6|11381.6|11368.6|11366.6|320
1686907200000|2023-06-16 09:20:00|11377.1|11375.1|11376.6|11374.6|11378.6|11376.6|11373.6|11371.6|114
1686907500000|2023-06-16 09:25:00|11377.1|11375.1|11378.6|11376.6|11383.1|11381.1|11376.6|11374.6|116
1686907800000|2023-06-16 09:30:00|11379.1|11377.1|11384.1|11382.1|11385.6|11383.6|11377.6|11375.6|112
1686908100000|2023-06-16 09:35:00|11384.6|11382.6|11388.6|11386.6|11390.6|11388.6|11383.6|11381.6|80
1686908400000|2023-06-16 09:40:00|11389.1|11387.1|11396.1|11394.1|11396.6|11394.6|11389.1|11387.1|107
1686908700000|2023-06-16 09:45:00|11395.6|11393.6|11398.6|11396.6|11398.6|11396.6|11392.6|11390.6|188
1686909000000|2023-06-16 09:50:00|11399.1|11397.1|11403.6|11401.6|11405.1|11403.1|11396.6|11394.6|447
1686909300000|2023-06-16 09:55:00|11402.6|11400.6|11401.6|11399.6|11405.1|11403.1|11399.1|11397.1|253
1686909600000|2023-06-16 10:00:00|11401.1|11399.1|11396.6|11394.6|11404.6|11402.6|11392.1|11390.1|179
1686909900000|2023-06-16 10:05:00|11397.1|11395.1|11401.1|11399.1|11403.6|11401.6|11396.6|11394.6|102
1686910200000|2023-06-16 10:10:00|11401.6|11399.6|11399.1|11397.1|11405.6|11403.6|11397.6|11395.6|190
1686910500000|2023-06-16 10:15:00|11399.6|11397.6|11396.6|11394.6|11400.6|11398.6|11394.1|11392.1|122
1686910800000|2023-06-16 10:20:00|11396.1|11394.1|11406.1|11404.1|11407.6|11405.6|11395.6|11393.6|201
1686911100000|2023-06-16 10:25:00|11406.6|11404.6|11400.6|11398.6|11406.6|11404.6|11400.1|11398.1|83
1686911400000|2023-06-16 10:30:00|11400.1|11398.1|11402.1|11400.1|11402.6|11400.6|11398.6|11396.6|37
1686911700000|2023-06-16 10:35:00|11401.6|11399.6|11404.6|11402.6|11408.1|11406.1|11401.1|11399.1|85
1686912000000|2023-06-16 10:40:00|11405.6|11403.6|11407.1|11405.1|11408.6|11406.6|11404.6|11402.6|78
1686912300000|2023-06-16 10:45:00|11407.6|11405.6|11410.6|11408.6|11410.6|11408.6|11406.1|11404.1|53
1686912600000|2023-06-16 10:50:00|11411.1|11409.1|11409.1|11407.1|11411.1|11409.1|11404.6|11402.6|115
1686912900000|2023-06-16 10:55:00|11409.6|11407.6|11411.1|11409.1|11412.6|11410.6|11406.6|11404.6|73
1686913200000|2023-06-16 11:00:00|11410.6|11408.6|11418.6|11416.6|11418.6|11416.6|11407.6|11405.6|186
1686913500000|2023-06-16 11:05:00|11418.1|11416.1|11416.1|11414.1|11421.1|11419.1|11413.6|11411.6|139
1686913800000|2023-06-16 11:10:00|11416.6|11414.6|11420.6|11418.6|11420.6|11418.6|11415.6|11413.6|130
1686914100000|2023-06-16 11:15:00|11421.1|11419.1|11421.6|11419.6|11424.6|11422.6|11419.6|11417.6|145
1686914400000|2023-06-16 11:20:00|11422.1|11420.1|11421.1|11419.1|11422.6|11420.6|11417.6|11415.6|249
1686914700000|2023-06-16 11:25:00|11420.6|11418.6|11422.6|11420.6|11423.6|11421.6|11418.6|11416.6|227
1686915000000|2023-06-16 11:30:00|11423.1|11421.1|11427.6|11425.6|11428.1|11426.1|11421.1|11419.1|84
1686915300000|2023-06-16 11:35:00|11428.1|11426.1|11424.6|11422.6|11429.6|11427.6|11424.6|11422.6|128
1686915600000|2023-06-16 11:40:00|11423.7|11421.7|11424.7|11422.7|11426.2|11424.2|11421.7|11419.7|64
1686915900000|2023-06-16 11:45:00|11425.2|11423.2|11418.7|11416.7|11425.7|11423.7|11418.2|11416.2|125
1686916200000|2023-06-16 11:50:00|11419.2|11417.2|11413.2|11411.2|11419.7|11417.7|11413.2|11411.2|95
1686916500000|2023-06-16 11:55:00|11413.7|11411.7|11414.2|11412.2|11415.7|11413.7|11413.2|11411.2|124
1686916800000|2023-06-16 12:00:00|11413.7|11411.7|11414.7|11412.7|11416.2|11414.2|11411.7|11409.7|179
1686917100000|2023-06-16 12:05:00|11414.2|11412.2|11410.7|11408.7|11414.7|11412.7|11409.7|11407.7|165
1686917400000|2023-06-16 12:10:00|11411.2|11409.2|11413.7|11411.7|11415.7|11413.7|11410.7|11408.7|153
1686917700000|2023-06-16 12:15:00|11413.2|11411.2|11416.2|11414.2|11419.7|11417.7|11412.7|11410.7|132
1686918000000|2023-06-16 12:20:00|11416.7|11414.7|11417.7|11415.7|11418.7|11416.7|11415.7|11413.7|122
1686918300000|2023-06-16 12:25:00|11417.2|11415.2|11420.7|11418.7|11421.2|11419.2|11416.7|11414.7|129
1686918600000|2023-06-16 12:30:00|11420.2|11418.2|11430.7|11428.7|11430.7|11428.7|11419.7|11417.7|121
1686918900000|2023-06-16 12:35:00|11429.7|11427.7|11434.7|11432.7|11436.7|11434.7|11428.7|11426.7|184
1686919200000|2023-06-16 12:40:00|11435.2|11433.2|11441.7|11439.7|11442.7|11440.7|11433.2|11431.2|179
1686919500000|2023-06-16 12:45:00|11441.2|11439.2|11444.2|11442.2|11444.2|11442.2|11439.7|11437.7|436
1686919800000|2023-06-16 12:50:00|11444.7|11442.7|11446.7|11444.7|11446.7|11444.7|11442.7|11440.7|212
1686920100000|2023-06-16 12:55:00|11447.2|11445.2|11443.2|11441.2|11451.2|11449.2|11443.2|11441.2|260
1686920400000|2023-06-16 13:00:00|11443.7|11441.7|11436.2|11434.2|11443.7|11441.7|11431.7|11429.7|324
1686920700000|2023-06-16 13:05:00|11435.7|11433.7|11437.7|11435.7|11437.7|11435.7|11431.7|11429.7|210
1686921000000|2023-06-16 13:10:00|11437.2|11435.2|11446.7|11444.7|11447.7|11445.7|11434.7|11432.7|271
1686921300000|2023-06-16 13:15:00|11446.2|11444.2|11443.7|11441.7|11447.2|11445.2|11441.7|11439.7|378
1686921600000|2023-06-16 13:20:00|11444.2|11442.2|11448.2|11446.2|11448.7|11446.7|11443.7|11441.7|174
1686921900000|2023-06-16 13:25:00|11448.7|11446.7|11434.7|11432.7|11448.7|11446.7|11432.2|11430.2|278
1686922200000|2023-06-16 13:30:00|11434.2|11432.2|11429.7|11427.7|11435.7|11433.7|11427.2|11425.2|411
1686922500000|2023-06-16 13:35:00|11429.2|11427.2|11430.2|11428.2|11433.2|11431.2|11423.7|11421.7|307
1686922800000|2023-06-16 13:40:00|11430.7|11428.7|11427.7|11425.7|11431.7|11429.7|11425.2|11423.2|283
1686923100000|2023-06-16 13:45:00|11427.2|11425.2|11421.2|11419.2|11427.2|11425.2|11416.7|11414.7|301
1686923400000|2023-06-16 13:50:00|11421.7|11419.7|11418.2|11416.2|11422.7|11420.7|11416.7|11414.7|200
1686923700000|2023-06-16 13:55:00|11418.7|11416.7|11420.2|11418.2|11424.7|11422.7|11417.7|11415.7|227
1686924000000|2023-06-16 14:00:00|11422.2|11420.2|11417.7|11415.7|11424.7|11422.7|11414.7|11412.7|322
1686924300000|2023-06-16 14:05:00|11417.2|11415.2|11419.7|11417.7|11421.7|11419.7|11415.7|11413.7|184
1686924600000|2023-06-16 14:10:00|11419.2|11417.2|11416.2|11414.2|11425.2|11423.2|11415.2|11413.2|202
1686924900000|2023-06-16 14:15:00|11415.7|11413.7|11414.2|11412.2|11419.2|11417.2|11413.2|11411.2|158
1686925200000|2023-06-16 14:20:00|11414.7|11412.7|11413.2|11411.2|11416.2|11414.2|11409.2|11407.2|231
1686925500000|2023-06-16 14:25:00|11412.7|11410.7|11417.2|11415.2|11418.2|11416.2|11411.2|11409.2|208
1686925800000|2023-06-16 14:30:00|11417.7|11415.7|11414.2|11412.2|11418.2|11416.2|11413.2|11411.2|268
1686926100000|2023-06-16 14:35:00|11413.7|11411.7|11409.2|11407.2|11414.2|11412.2|11406.2|11404.2|202
1686926400000|2023-06-16 14:40:00|11408.7|11406.7|11404.2|11402.2|11409.2|11407.2|11399.2|11397.2|277
1686926700000|2023-06-16 14:45:00|11404.7|11402.7|11415.2|11413.2|11415.2|11413.2|11403.7|11401.7|262
1686927000000|2023-06-16 14:50:00|11414.7|11412.7|11425.2|11423.2|11426.2|11424.2|11414.2|11412.2|211
1686927300000|2023-06-16 14:55:00|11425.7|11423.7|11424.2|11422.2|11429.2|11427.2|11424.2|11422.2|345
1686927600000|2023-06-16 15:00:00|11423.7|11421.7|11417.2|11415.2|11424.2|11422.2|11417.2|11415.2|371
1686927900000|2023-06-16 15:05:00|11418.2|11416.2|11417.7|11415.7|11420.2|11418.2|11413.2|11411.2|440
1686928200000|2023-06-16 15:10:00|11418.2|11416.2|11423.2|11421.2|11424.2|11422.2|11416.2|11414.2|214
1686928500000|2023-06-16 15:15:00|11422.7|11420.7|11418.2|11416.2|11423.7|11421.7|11416.2|11414.2|557
1686928800000|2023-06-16 15:20:00|11419.2|11417.2|11404.2|11402.2|11419.2|11417.2|11402.7|11400.7|1093
1686929100000|2023-06-16 15:25:00|11404.7|11402.7|11385.2|11383.2|11406.2|11404.2|11378.2|11376.2|3422
1686929400000|2023-06-16 15:30:00|11384.2|11382.2|11382.2|11380.2|11388.7|11386.7|11379.7|11377.7|2311
1686929700000|2023-06-16 15:35:00|11381.7|11379.7|11384.2|11382.2|11386.2|11384.2|11380.2|11378.2|437
1686930000000|2023-06-16 15:40:00|11384.7|11382.7|11393.7|11391.7|11394.2|11392.2|11383.2|11381.2|413
1686930300000|2023-06-16 15:45:00|11394.2|11392.2|11389.7|11387.7|11394.7|11392.7|11387.7|11385.7|106
1686930600000|2023-06-16 15:50:00|11389.2|11387.2|11388.2|11386.2|11390.7|11388.7|11386.7|11384.7|46
1686930900000|2023-06-16 15:55:00|11388.7|11386.7|11389.2|11387.2|11390.2|11388.2|11388.7|11386.7|36
1686931200000|2023-06-16 16:00:00|11388.7|11386.7|11387.7|11385.7|11388.7|11386.7|11386.2|11384.2|32
1686931500000|2023-06-16 16:05:00|11387.2|11385.2|11387.2|11385.2|11387.7|11385.7|11384.2|11382.2|25
1686931800000|2023-06-16 16:10:00|11386.7|11384.7|11385.7|11383.7|11387.2|11385.2|11385.7|11383.7|12
1686932100000|2023-06-16 16:15:00|11386.2|11384.2|11389.2|11387.2|11389.2|11387.2|11385.2|11383.2|18
1686932400000|2023-06-16 16:20:00|11389.7|11387.7|11390.7|11388.7|11391.2|11389.2|11389.2|11387.2|33
1686932700000|2023-06-16 16:25:00|11390.2|11388.2|11393.2|11391.2|11393.7|11391.7|11390.2|11388.2|35
1686933000000|2023-06-16 16:30:00|11391.7|11389.7|11396.7|11394.7|11396.7|11394.7|11391.7|11389.7|31
1686933300000|2023-06-16 16:35:00|11396.2|11394.2|11393.7|11391.7|11396.2|11394.2|11392.7|11390.7|13
1686933600000|2023-06-16 16:40:00|11393.2|11391.2|11394.7|11392.7|11395.7|11393.7|11393.2|11391.2|8
1686933900000|2023-06-16 16:45:00|11394.2|11392.2|11397.7|11395.7|11398.2|11396.2|11394.2|11392.2|24
1686934200000|2023-06-16 16:50:00|11396.7|11394.7|11398.7|11396.7|11399.7|11397.7|11396.7|11394.7|14
1686934500000|2023-06-16 16:55:00|11399.2|11397.2|11395.2|11393.2|11399.2|11397.2|11394.2|11392.2|49
1686934800000|2023-06-16 17:00:00|11395.7|11393.7|11396.2|11394.2|11396.7|11394.7|11392.7|11390.7|39
1686935100000|2023-06-16 17:05:00|11396.7|11394.7|11392.2|11390.2|11397.2|11395.2|11391.2|11389.2|36
1686935400000|2023-06-16 17:10:00|11392.7|11390.7|11390.2|11388.2|11392.7|11390.7|11389.2|11387.2|31
1686935700000|2023-06-16 17:15:00|11391.2|11389.2|11389.2|11387.2|11391.2|11389.2|11388.7|11386.7|20
1686936000000|2023-06-16 17:20:00|11389.7|11387.7|11390.7|11388.7|11391.7|11389.7|11386.7|11384.7|39
1686936300000|2023-06-16 17:25:00|11390.2|11388.2|11386.7|11384.7|11391.2|11389.2|11386.7|11384.7|15
1686936600000|2023-06-16 17:30:00|11387.2|11385.2|11386.7|11384.7|11387.7|11385.7|11385.2|11383.2|8
1686936900000|2023-06-16 17:35:00|11387.2|11385.2|11387.7|11385.7|11388.2|11386.2|11386.2|11384.2|22
1686937200000|2023-06-16 17:40:00|11388.2|11386.2|11385.7|11383.7|11388.2|11386.2|11384.2|11382.2|59
1686937500000|2023-06-16 17:45:00|11386.2|11384.2|11383.2|11381.2|11386.7|11384.7|11382.2|11380.2|18
1686937800000|2023-06-16 17:50:00|11383.7|11381.7|11387.7|11385.7|11387.7|11385.7|11382.7|11380.7|12
1686938100000|2023-06-16 17:55:00|11387.2|11385.2|11387.7|11385.7|11387.7|11385.7|11385.7|11383.7|5
1686938400000|2023-06-16 18:00:00|11387.2|11385.2|11384.7|11382.7|11388.7|11386.7|11383.7|11381.7|5
1686938700000|2023-06-16 18:05:00|11384.2|11382.2|11385.7|11383.7|11386.7|11384.7|11384.2|11382.2|9
1686939000000|2023-06-16 18:10:00|11386.2|11384.2|11384.7|11382.7|11386.2|11384.2|11384.7|11382.7|2
1686939300000|2023-06-16 18:15:00|11385.2|11383.2|11385.7|11383.7|11386.7|11384.7|11384.2|11382.2|2
1686939600000|2023-06-16 18:20:00|11385.2|11383.2|11385.7|11383.7|11386.7|11384.7|11384.7|11382.7|3
1686939900000|2023-06-16 18:25:00|11386.2|11384.2|11387.7|11385.7|11388.7|11386.7|11386.2|11384.2|3
1686940200000|2023-06-16 18:30:00|11388.2|11386.2|11382.2|11380.2|11388.2|11386.2|11381.2|11379.2|33
1686940500000|2023-06-16 18:35:00|11382.7|11380.7|11382.7|11380.7|11383.2|11381.2|11380.7|11378.7|8
1686940800000|2023-06-16 18:40:00|11383.2|11381.2|11381.7|11379.7|11383.2|11381.2|11380.2|11378.2|5
1686941100000|2023-06-16 18:45:00|11381.2|11379.2|11380.7|11378.7|11381.7|11379.7|11379.7|11377.7|5
1686941400000|2023-06-16 18:50:00|11381.2|11379.2|11379.7|11377.7|11381.7|11379.7|11379.7|11377.7|2
1686941700000|2023-06-16 18:55:00|11380.2|11378.2|11376.2|11374.2|11380.7|11378.7|11376.2|11374.2|42
1686942000000|2023-06-16 19:00:00|11375.7|11373.7|11375.2|11373.2|11375.7|11373.7|11370.7|11368.7|47
1686942300000|2023-06-16 19:05:00|11374.7|11372.7|11375.7|11373.7|11376.7|11374.7|11374.2|11372.2|23
1686942600000|2023-06-16 19:10:00|11375.2|11373.2|11370.7|11368.7|11375.2|11373.2|11370.7|11368.7|29
1686942900000|2023-06-16 19:15:00|11370.2|11368.2|11372.7|11370.7|11372.7|11370.7|11368.7|11366.7|35
1686943200000|2023-06-16 19:20:00|11373.2|11371.2|11378.2|11376.2|11378.2|11376.2|11373.2|11371.2|14
1686943500000|2023-06-16 19:25:00|11377.7|11375.7|11376.2|11374.2|11377.7|11375.7|11374.7|11372.7|48
1686943800000|2023-06-16 19:30:00|11375.7|11373.7|11377.7|11375.7|11378.7|11376.7|11372.7|11370.7|75
1686944100000|2023-06-16 19:35:00|11378.2|11376.2|11375.2|11373.2|11378.2|11376.2|11373.2|11371.2|15
1686944400000|2023-06-16 19:40:00|11374.7|11372.7|11368.7|11366.7|11374.7|11372.7|11368.2|11366.2|16
1686944700000|2023-06-16 19:45:00|11368.2|11366.2|11373.2|11371.2|11373.2|11371.2|11366.2|11364.2|57
1686945000000|2023-06-16 19:50:00|11372.7|11370.7|11371.7|11369.7|11372.7|11370.7|11367.7|11365.7|37
1686945300000|2023-06-16 19:55:00|11372.2|11370.2|11379.4|11373.4|11379.7|11377.7|11369.2|11367.2|129
1686945600000|2023-06-16 20:00:00|11383.8|11377.8|11385.6|11379.6|11392.6|11386.6|11382|11376|0
1686945900000|2023-06-16 20:05:00|11386.1|11380.1|11387.9|11381.9|11390.1|11384.1|11385.2|11379.2|0
1686946200000|2023-06-16 20:10:00|11388.3|11382.3|11383.4|11377.4|11388.3|11382.3|11382.5|11376.5|0
1686946500000|2023-06-16 20:15:00|11383.8|11377.8|11384.7|11378.7|11384.7|11378.7|11381.8|11375.8|0
1686946800000|2023-06-16 20:20:00|11385.2|11379.2|11386.1|11380.1|11387.4|11381.4|11384.7|11378.7|0
1686947100000|2023-06-16 20:25:00|11387|11381|11387.4|11381.4|11387.9|11381.9|11386.5|11380.5|0
1686947400000|2023-06-16 20:30:00|11387.9|11381.9|11388.8|11382.8|11389.9|11383.9|11387.9|11381.9|0
1686947700000|2023-06-16 20:35:00|11388.3|11382.3|11383.6|11377.6|11388.8|11382.8|11383.4|11377.4|0
1686948000000|2023-06-16 20:40:00|11383.4|11377.4|11381.2|11375.2|11384.7|11378.7|11379.8|11373.8|0
1686948300000|2023-06-16 20:45:00|11381.6|11375.6|11383|11377|11383.4|11377.4|11381.2|11375.2|0
1686948600000|2023-06-16 20:50:00|11383.4|11377.4|11382.1|11376.1|11384.3|11378.3|11381.6|11375.6|0
1686948900000|2023-06-16 20:55:00|11381.6|11375.6|11382.9|11376.9|11383.6|11377.6|11378.5|11372.5|0
1687125600000|2023-06-18 22:00:00|11387.9|11381.9|11389.1|11383.1|11389.3|11383.3|11386.6|11380.6|0
1687125900000|2023-06-18 22:05:00|11388.8|11382.8|11388.4|11382.4|11389.7|11383.7|11387.7|11381.7|0
1687126200000|2023-06-18 22:10:00|11388.6|11382.6|11387.5|11381.5|11390.2|11384.2|11384.4|11378.4|0
1687126500000|2023-06-18 22:15:00|11387.9|11381.9|11387.5|11381.5|11388.4|11382.4|11386.2|11380.2|0
1687126800000|2023-06-18 22:20:00|11387.3|11381.3|11387.9|11381.9|11387.9|11381.9|11384.8|11378.8|0
1687127100000|2023-06-18 22:25:00|11388.4|11382.4|11387.5|11381.5|11388.8|11382.8|11387.1|11381.1|0
1687127400000|2023-06-18 22:30:00|11387.9|11381.9|11386.2|11380.2|11387.9|11381.9|11385.7|11379.7|0
1687127700000|2023-06-18 22:35:00|11386.4|11380.4|11386.2|11380.2|11386.6|11380.6|11385.7|11379.7|0
1687128000000|2023-06-18 22:40:00|11386.4|11380.4|11386.6|11380.6|11387.1|11381.1|11386.2|11380.2|0
1687128300000|2023-06-18 22:45:00|11387.1|11381.1|11387.5|11381.5|11388.4|11382.4|11386.6|11380.6|0
1687128600000|2023-06-18 22:50:00|11387.2|11381.2|11386.9|11380.9|11387.2|11381.2|11386.3|11380.3|0
1687128900000|2023-06-18 22:55:00|11386.8|11380.8|11386.9|11380.9|11387.2|11381.2|11386.3|11380.3|0
1687129200000|2023-06-18 23:00:00|11387|11381|11387.2|11381.2|11387.6|11381.6|11386.3|11380.3|0
1687129500000|2023-06-18 23:05:00|11386.9|11380.9|11386.3|11380.3|11386.9|11380.9|11385.9|11379.9|0
1687129800000|2023-06-18 23:10:00|11386.5|11380.5|11386.2|11380.2|11386.9|11380.9|11385.8|11379.8|0
1687130100000|2023-06-18 23:15:00|11386.7|11380.7|11385.8|11379.8|11386.7|11380.7|11385.8|11379.8|0
1687130400000|2023-06-18 23:20:00|11386|11380|11384.9|11378.9|11386|11380|11384.9|11378.9|0
1687130700000|2023-06-18 23:25:00|11385.1|11379.1|11385.3|11379.3|11385.3|11379.3|11384.9|11378.9|0
1687131000000|2023-06-18 23:30:00|11385.8|11379.8|11385.3|11379.3|11386.2|11380.2|11385.3|11379.3|0
1687131300000|2023-06-18 23:35:00|11384.9|11378.9|11381.7|11375.7|11385.3|11379.3|11381.7|11375.7|0
1687131600000|2023-06-18 23:40:00|11381.6|11375.6|11384.4|11378.4|11384.4|11378.4|11381.3|11375.3|0
1687131900000|2023-06-18 23:45:00|11384.2|11378.2|11383.5|11377.5|11384.4|11378.4|11382.6|11376.6|0
1687132200000|2023-06-18 23:50:00|11383.3|11377.3|11382.2|11376.2|11384|11378|11381.3|11375.3|0
1687132500000|2023-06-18 23:55:00|11381.8|11375.8|11381.7|11375.7|11382.6|11376.6|11381.3|11375.3|0
1687132800000|2023-06-19 00:00:00|11381.6|11375.6|11375.9|11369.9|11381.7|11375.7|11375.9|11369.9|0
1687133100000|2023-06-19 00:05:00|11375.7|11369.7|11373.7|11367.7|11376.8|11370.8|11373.1|11367.1|0
1687133400000|2023-06-19 00:10:00|11373.3|11367.3|11374.5|11368.5|11376.3|11370.3|11372.2|11366.2|0
1687133700000|2023-06-19 00:15:00|11374.7|11368.7|11368|11362|11375.4|11369.4|11364.5|11358.5|0
1687134000000|2023-06-19 00:20:00|11369.8|11363.8|11368.1|11362.1|11371.6|11365.6|11368|11362|0
1687134300000|2023-06-19 00:25:00|11368|11362|11368|11362|11368.1|11362.1|11368|11362|0
1687134600000|2023-06-19 00:30:00|11366.2|11360.2|11362.7|11356.7|11366.2|11360.2|11362.6|11356.6|0
1687134900000|2023-06-19 00:35:00|11362.6|11356.6|11362.7|11356.7|11364.5|11358.5|11362.6|11356.6|0
1687135200000|2023-06-19 00:40:00|11362.6|11356.6|11362.7|11356.7|11364.5|11358.5|11362.6|11356.6|0
1687135500000|2023-06-19 00:45:00|11364.4|11358.4|11364.5|11358.5|11364.5|11358.5|11364.4|11358.4|0
1687135800000|2023-06-19 00:50:00|11364.4|11358.4|11364.5|11358.5|11366.2|11360.2|11364.4|11358.4|0
1687136100000|2023-06-19 00:55:00|11364.4|11358.4|11364.5|11358.5|11364.5|11358.5|11364.4|11358.4|0
1687136400000|2023-06-19 01:00:00|11362.7|11356.7|11362.7|11356.7|11364.5|11358.5|11360.9|11354.9|0
1687136700000|2023-06-19 01:05:00|11362.8|11356.8|11361|11355|11364.6|11358.6|11361|11355|0
1687137000000|2023-06-19 01:10:00|11362.7|11356.7|11361|11355|11362.7|11356.7|11360.9|11354.9|0
1687137300000|2023-06-19 01:15:00|11362.7|11356.7|11359.2|11353.2|11362.8|11356.8|11359.2|11353.2|0
1687137600000|2023-06-19 01:20:00|11361|11355|11357.4|11351.4|11361|11355|11357.4|11351.4|0
1687138200000|2023-06-19 01:30:00|11359.2|11353.2|11357.4|11351.4|11359.2|11353.2|11357.4|11351.4|0
1687138500000|2023-06-19 01:35:00|11359.2|11353.2|11357.4|11351.4|11359.2|11353.2|11357.4|11351.4|0
1687138800000|2023-06-19 01:40:00|11359.2|11353.2|11357.3|11351.3|11359.2|11353.2|11357.3|11351.3|0
1687139100000|2023-06-19 01:45:00|11357.4|11351.4|11359.1|11353.1|11359.2|11353.2|11357.3|11351.3|0
1687139400000|2023-06-19 01:50:00|11359.3|11353.3|11359.3|11353.3|11359.3|11353.3|11357.5|11351.5|0
1687139700000|2023-06-19 01:55:00|11357.5|11351.5|11357.5|11351.5|11357.5|11351.5|11355.8|11349.8|0
1687140000000|2023-06-19 02:00:00|11359.3|11353.3|11361.1|11355.1|11361.1|11355.1|11359.3|11353.3|0
1687140300000|2023-06-19 02:05:00|11361|11355|11362.9|11356.9|11362.9|11356.9|11359.3|11353.3|0
1687140600000|2023-06-19 02:10:00|11362.8|11356.8|11362.9|11356.9|11362.9|11356.9|11361.1|11355.1|0
1687140900000|2023-06-19 02:15:00|11362.8|11356.8|11362.8|11356.8|11362.8|11356.8|11362.8|11356.8|0
1687141200000|2023-06-19 02:20:00|11361|11355|11362.8|11356.8|11362.8|11356.8|11361|11355|0
1687141500000|2023-06-19 02:25:00|11362.9|11356.9|11366.4|11360.4|11366.4|11360.4|11362.8|11356.8|0
1687141800000|2023-06-19 02:30:00|11361.2|11355.2|11359.4|11353.4|11361.2|11355.2|11359.4|11353.4|0
1687142100000|2023-06-19 02:35:00|11359.5|11353.5|11359.4|11353.4|11359.5|11353.5|11359.4|11353.4|0
1687142400000|2023-06-19 02:40:00|11359.5|11353.5|11359.4|11353.4|11361.2|11355.2|11359.4|11353.4|0
1687142700000|2023-06-19 02:45:00|11364.7|11358.7|11366.4|11360.4|11366.4|11360.4|11362.9|11356.9|0
1687143000000|2023-06-19 02:50:00|11364.7|11358.7|11364.7|11358.7|11366.5|11360.5|11364.7|11358.7|0
1687143600000|2023-06-19 03:00:00|11359.5|11353.5|11359.4|11353.4|11359.5|11353.5|11359.4|11353.4|0
1687143900000|2023-06-19 03:05:00|11359.5|11353.5|11359.4|11353.4|11359.5|11353.5|11359.4|11353.4|0
1687144200000|2023-06-19 03:10:00|11359.5|11353.5|11359.5|11353.5|11359.5|11353.5|11359.5|11353.5|0
1687144800000|2023-06-19 03:20:00|11361.1|11355.1|11367.9|11361.9|11367.9|11361.9|11361.1|11355.1|0
1687145400000|2023-06-19 03:30:00|11366.2|11360.2|11367.9|11361.9|11367.9|11361.9|11366.2|11360.2|0
1687145700000|2023-06-19 03:35:00|11366.2|11360.2|11364.3|11358.3|11366.2|11360.2|11364.3|11358.3|0
1687146000000|2023-06-19 03:40:00|11366.1|11360.1|11364.3|11358.3|11366.1|11360.1|11364.3|11358.3|0
1687146300000|2023-06-19 03:45:00|11362.5|11356.5|11360.7|11354.7|11362.5|11356.5|11360.6|11354.6|0
1687146600000|2023-06-19 03:50:00|11362.5|11356.5|11360.6|11354.6|11362.5|11356.5|11358.9|11352.9|0
1687146900000|2023-06-19 03:55:00|11360.7|11354.7|11360.7|11354.7|11362.5|11356.5|11360.6|11354.6|0
1687147200000|2023-06-19 04:00:00|11360.6|11354.6|11358.9|11352.9|11360.7|11354.7|11358.8|11352.8|0
1687147500000|2023-06-19 04:05:00|11358.8|11352.8|11360.6|11354.6|11360.6|11354.6|11358.8|11352.8|0
1687147800000|2023-06-19 04:10:00|11358.9|11352.9|11358.9|11352.9|11358.9|11352.9|11358.9|11352.9|0
1687148100000|2023-06-19 04:15:00|11360.6|11354.6|11358.8|11352.8|11360.7|11354.7|11358.8|11352.8|0
1687148400000|2023-06-19 04:20:00|11358.9|11352.9|11358.9|11352.9|11360.7|11354.7|11358.8|11352.8|0
1687148700000|2023-06-19 04:25:00|11360.7|11354.7|11358.9|11352.9|11360.7|11354.7|11358.9|11352.9|0
1687149000000|2023-06-19 04:30:00|11357.1|11351.1|11359.1|11353.1|11359.1|11353.1|11357.1|11351.1|0
1687149300000|2023-06-19 04:35:00|11359|11353|11360.8|11354.8|11360.8|11354.8|11359|11353|0
1687149600000|2023-06-19 04:40:00|11360.9|11354.9|11359.1|11353.1|11360.9|11354.9|11359.1|11353.1|0
1687149900000|2023-06-19 04:45:00|11359|11353|11357.9|11351.9|11359.7|11353.7|11357.9|11351.9|0
1687150200000|2023-06-19 04:50:00|11359.6|11353.6|11359.7|11353.7|11359.7|11353.7|11359.6|11353.6|0
1687150500000|2023-06-19 04:55:00|11357.9|11351.9|11357.9|11351.9|11359.7|11353.7|11357.9|11351.9|0
1687150800000|2023-06-19 05:00:00|11356.2|11350.2|11357.9|11351.9|11357.9|11351.9|11356.1|11350.1|0
1687151100000|2023-06-19 05:05:00|11359.7|11353.7|11358.8|11352.8|11359.7|11353.7|11357.9|11351.9|0
1687151400000|2023-06-19 05:10:00|11358|11352|11359.7|11353.7|11361.5|11355.5|11358|11352|0
1687151700000|2023-06-19 05:15:00|11358.9|11352.9|11358|11352|11359.7|11353.7|11357.9|11351.9|0
1687152000000|2023-06-19 05:20:00|11358.8|11352.8|11359.8|11353.8|11360.7|11354.7|11358|11352|0
1687152300000|2023-06-19 05:25:00|11359.7|11353.7|11361.5|11355.5|11361.5|11355.5|11359.7|11353.7|0
1687152600000|2023-06-19 05:30:00|11361.6|11355.6|11365.1|11359.1|11365.1|11359.1|11361.5|11355.5|0
1687152900000|2023-06-19 05:35:00|11366|11360|11365.1|11359.1|11366.9|11360.9|11365.1|11359.1|0
1687153200000|2023-06-19 05:40:00|11365.2|11359.2|11366.1|11360.1|11367|11361|11365.2|11359.2|0
1687153500000|2023-06-19 05:45:00|11367|11361|11367|11361|11367|11361|11366.1|11360.1|0
1687154100000|2023-06-19 05:55:00|11368.8|11362.8|11367|11361|11368.8|11362.8|11367|11361|0
1687154400000|2023-06-19 06:00:00|11364.7|11362.7|11360.2|11358.2|11377.2|11375.2|11359.2|11357.2|125
1687154700000|2023-06-19 06:05:00|11359.7|11357.7|11360.2|11358.2|11363.2|11361.2|11355.7|11353.7|55
1687155000000|2023-06-19 06:10:00|11360.7|11358.7|11359.7|11357.7|11361.7|11359.7|11359.2|11357.2|19
1687155300000|2023-06-19 06:15:00|11359.2|11357.2|11353.7|11351.7|11359.2|11357.2|11353.7|11351.7|5
1687155600000|2023-06-19 06:20:00|11354.2|11352.2|11356.7|11354.7|11357.2|11355.2|11352.7|11350.7|22
1687155900000|2023-06-19 06:25:00|11357.2|11355.2|11349.7|11347.7|11358.2|11356.2|11349.7|11347.7|109
1687156200000|2023-06-19 06:30:00|11350.7|11348.7|11349.7|11347.7|11350.7|11348.7|11349.2|11347.2|47
1687156500000|2023-06-19 06:35:00|11349.2|11347.2|11349.7|11347.7|11350.7|11348.7|11349.2|11347.2|73
1687156800000|2023-06-19 06:40:00|11350.7|11348.7|11358.7|11356.7|11359.2|11357.2|11349.2|11347.2|48
1687157100000|2023-06-19 06:45:00|11359.2|11357.2|11360.7|11358.7|11361.7|11359.7|11359.2|11357.2|14
1687157400000|2023-06-19 06:50:00|11361.2|11359.2|11364.2|11362.2|11364.7|11362.7|11361.2|11359.2|35
1687157700000|2023-06-19 06:55:00|11364.7|11362.7|11363.7|11361.7|11369.2|11367.2|11362.7|11360.7|124
1687158000000|2023-06-19 07:00:00|11363.2|11361.2|11359.2|11357.2|11374.7|11372.7|11354.7|11352.7|649
1687158300000|2023-06-19 07:05:00|11359.7|11357.7|11356.7|11354.7|11359.7|11357.7|11347.7|11345.7|585
1687158600000|2023-06-19 07:10:00|11355.2|11353.2|11360.7|11358.7|11361.7|11359.7|11349.7|11347.7|206
1687158900000|2023-06-19 07:15:00|11358.7|11356.7|11344.2|11342.2|11358.7|11356.7|11342.7|11340.7|174
1687159200000|2023-06-19 07:20:00|11343.7|11341.7|11334.2|11332.2|11343.7|11341.7|11332.2|11330.2|299
1687159500000|2023-06-19 07:25:00|11334.7|11332.7|11339.7|11337.7|11339.7|11337.7|11331.7|11329.7|208
1687159800000|2023-06-19 07:30:00|11339.2|11337.2|11352.2|11350.2|11354.2|11352.2|11339.2|11337.2|305
1687160100000|2023-06-19 07:35:00|11352.7|11350.7|11355.7|11353.7|11356.7|11354.7|11347.2|11345.2|197
1687160400000|2023-06-19 07:40:00|11355.2|11353.2|11352.2|11350.2|11355.7|11353.7|11348.2|11346.2|638
1687160700000|2023-06-19 07:45:00|11352.7|11350.7|11351.2|11349.2|11356.7|11354.7|11350.7|11348.7|456
1687161000000|2023-06-19 07:50:00|11351.7|11349.7|11358.2|11356.2|11358.7|11356.7|11350.2|11348.2|141
1687161300000|2023-06-19 07:55:00|11357.7|11355.7|11350.7|11348.7|11358.7|11356.7|11348.7|11346.7|122
1687161600000|2023-06-19 08:00:00|11350.2|11348.2|11350.7|11348.7|11353.7|11351.7|11347.7|11345.7|172
1687161900000|2023-06-19 08:05:00|11350.2|11348.2|11352.2|11350.2|11353.7|11351.7|11347.7|11345.7|123
1687162200000|2023-06-19 08:10:00|11352.7|11350.7|11350.7|11348.7|11355.7|11353.7|11348.7|11346.7|139
1687162500000|2023-06-19 08:15:00|11351.2|11349.2|11345.7|11343.7|11353.2|11351.2|11344.2|11342.2|94
1687162800000|2023-06-19 08:20:00|11345.2|11343.2|11339.2|11337.2|11345.2|11343.2|11335.7|11333.7|106
1687163100000|2023-06-19 08:25:00|11338.7|11336.7|11337.7|11335.7|11341.7|11339.7|11336.2|11334.2|88
1687163400000|2023-06-19 08:30:00|11335.7|11333.7|11331.7|11329.7|11338.7|11336.7|11331.7|11329.7|114
1687163700000|2023-06-19 08:35:00|11331.2|11329.2|11333.7|11331.7|11336.2|11334.2|11329.7|11327.7|90
1687164000000|2023-06-19 08:40:00|11334.2|11332.2|11344.7|11342.7|11345.7|11343.7|11333.7|11331.7|208
1687164300000|2023-06-19 08:45:00|11345.2|11343.2|11336.7|11334.7|11346.7|11344.7|11334.7|11332.7|47
1687164600000|2023-06-19 08:50:00|11336.2|11334.2|11337.7|11335.7|11340.7|11338.7|11335.7|11333.7|84
1687164900000|2023-06-19 08:55:00|11338.2|11336.2|11337.2|11335.2|11340.7|11338.7|11336.7|11334.7|72
1687165200000|2023-06-19 09:00:00|11336.7|11334.7|11336.7|11334.7|11337.7|11335.7|11332.7|11330.7|107
1687165500000|2023-06-19 09:05:00|11337.2|11335.2|11347.7|11345.7|11348.7|11346.7|11336.7|11334.7|63
1687165800000|2023-06-19 09:10:00|11348.2|11346.2|11351.7|11349.7|11351.7|11349.7|11346.7|11344.7|120
1687166100000|2023-06-19 09:15:00|11350.7|11348.7|11351.7|11349.7|11352.7|11350.7|11348.7|11346.7|95
1687166400000|2023-06-19 09:20:00|11351.2|11349.2|11354.2|11352.2|11354.2|11352.2|11349.2|11347.2|81
1687166700000|2023-06-19 09:25:00|11354.7|11352.7|11349.2|11347.2|11354.7|11352.7|11348.2|11346.2|35
1687167000000|2023-06-19 09:30:00|11348.7|11346.7|11350.7|11348.7|11351.7|11349.7|11347.2|11345.2|47
1687167300000|2023-06-19 09:35:00|11350.2|11348.2|11343.7|11341.7|11350.7|11348.7|11341.7|11339.7|154
1687167600000|2023-06-19 09:40:00|11342.7|11340.7|11342.7|11340.7|11343.7|11341.7|11339.7|11337.7|150
1687167900000|2023-06-19 09:45:00|11342.2|11340.2|11345.7|11343.7|11346.2|11344.2|11342.2|11340.2|158
1687168200000|2023-06-19 09:50:00|11345.2|11343.2|11347.7|11345.7|11350.2|11348.2|11344.7|11342.7|240
1687168500000|2023-06-19 09:55:00|11348.2|11346.2|11351.2|11349.2|11352.7|11350.7|11347.7|11345.7|174
1687168800000|2023-06-19 10:00:00|11351.7|11349.7|11346.7|11344.7|11352.7|11350.7|11345.7|11343.7|79
1687169100000|2023-06-19 10:05:00|11345.7|11343.7|11345.7|11343.7|11346.7|11344.7|11342.7|11340.7|210
1687169400000|2023-06-19 10:10:00|11346.2|11344.2|11345.2|11343.2|11347.7|11345.7|11342.7|11340.7|123
1687169700000|2023-06-19 10:15:00|11344.7|11342.7|11346.7|11344.7|11348.7|11346.7|11344.2|11342.2|124
1687170000000|2023-06-19 10:20:00|11346.2|11344.2|11347.7|11345.7|11348.7|11346.7|11345.2|11343.2|133
1687170300000|2023-06-19 10:25:00|11348.2|11346.2|11349.2|11347.2|11349.2|11347.2|11346.2|11344.2|100
1687170600000|2023-06-19 10:30:00|11348.7|11346.7|11344.2|11342.2|11349.7|11347.7|11343.7|11341.7|55
1687170900000|2023-06-19 10:35:00|11343.7|11341.7|11341.2|11339.2|11344.2|11342.2|11339.7|11337.7|97
1687171200000|2023-06-19 10:40:00|11341.7|11339.7|11336.2|11334.2|11341.7|11339.7|11335.7|11333.7|126
1687171500000|2023-06-19 10:45:00|11335.7|11333.7|11334.7|11332.7|11339.2|11337.2|11334.7|11332.7|76
1687171800000|2023-06-19 10:50:00|11335.2|11333.2|11335.2|11333.2|11336.7|11334.7|11333.7|11331.7|107
1687172100000|2023-06-19 10:55:00|11334.7|11332.7|11332.7|11330.7|11335.7|11333.7|11331.7|11329.7|137
1687172400000|2023-06-19 11:00:00|11333.2|11331.2|11334.7|11332.7|11335.7|11333.7|11331.7|11329.7|113
1687172700000|2023-06-19 11:05:00|11334.2|11332.2|11336.2|11334.2|11336.7|11334.7|11332.7|11330.7|129
1687173000000|2023-06-19 11:10:00|11336.7|11334.7|11336.7|11334.7|11337.2|11335.2|11333.7|11331.7|64
1687173300000|2023-06-19 11:15:00|11337.2|11335.2|11336.7|11334.7|11337.7|11335.7|11335.7|11333.7|336
1687173600000|2023-06-19 11:20:00|11337.2|11335.2|11336.7|11334.7|11338.7|11336.7|11335.7|11333.7|107
1687173900000|2023-06-19 11:25:00|11336.2|11334.2|11335.7|11333.7|11337.2|11335.2|11334.7|11332.7|72
1687174200000|2023-06-19 11:30:00|11335.2|11333.2|11340.2|11338.2|11340.7|11338.7|11333.7|11331.7|86
1687174500000|2023-06-19 11:35:00|11339.7|11337.7|11344.7|11342.7|11345.2|11343.2|11338.2|11336.2|46
1687174800000|2023-06-19 11:40:00|11345|11343|11345|11343|11346|11344|11342|11340|42
1687175100000|2023-06-19 11:45:00|11344.5|11342.5|11344|11342|11349|11347|11344|11342|156
1687175400000|2023-06-19 11:50:00|11343.5|11341.5|11337|11335|11344|11342|11336.5|11334.5|78
1687175700000|2023-06-19 11:55:00|11337.5|11335.5|11332|11330|11338|11336|11329|11327|123
1687176000000|2023-06-19 12:00:00|11331.5|11329.5|11328|11326|11333|11331|11327|11325|62
1687176300000|2023-06-19 12:05:00|11327.5|11325.5|11329|11327|11329|11327|11325.5|11323.5|73
1687176600000|2023-06-19 12:10:00|11328.5|11326.5|11324|11322|11329.5|11327.5|11323.5|11321.5|74
1687176900000|2023-06-19 12:15:00|11325|11323|11322.5|11320.5|11326.5|11324.5|11321|11319|88
1687177200000|2023-06-19 12:20:00|11322|11320|11324|11322|11324.5|11322.5|11321.5|11319.5|44
1687177500000|2023-06-19 12:25:00|11324.5|11322.5|11332.5|11330.5|11333|11331|11324.5|11322.5|65
1687177800000|2023-06-19 12:30:00|11333|11331|11335|11333|11337|11335|11332.5|11330.5|76
1687178100000|2023-06-19 12:35:00|11334.5|11332.5|11333|11331|11336|11334|11332|11330|83
1687178400000|2023-06-19 12:40:00|11332.5|11330.5|11325|11323|11333|11331|11325|11323|46
1687178700000|2023-06-19 12:45:00|11325.5|11323.5|11329|11327|11330|11328|11324|11322|84
1687179000000|2023-06-19 12:50:00|11329.5|11327.5|11337|11335|11337|11335|11329|11327|72
1687179300000|2023-06-19 12:55:00|11337.5|11335.5|11337|11335|11338|11336|11334|11332|64
1687179600000|2023-06-19 13:00:00|11336.5|11334.5|11331.5|11329.5|11338|11336|11331.5|11329.5|76
1687179900000|2023-06-19 13:05:00|11331|11329|11325|11323|11331|11329|11325|11323|121
1687180200000|2023-06-19 13:10:00|11324|11322|11327|11325|11328|11326|11322.5|11320.5|80
1687180500000|2023-06-19 13:15:00|11327.5|11325.5|11321.5|11319.5|11328|11326|11321|11319|84
1687180800000|2023-06-19 13:20:00|11322|11320|11321.5|11319.5|11322.5|11320.5|11320|11318|91
1687181100000|2023-06-19 13:25:00|11322|11320|11316.5|11314.5|11324|11322|11316|11314|91
1687181400000|2023-06-19 13:30:00|11317|11315|11322|11320|11322|11320|11314.5|11312.5|130
1687181700000|2023-06-19 13:35:00|11321.5|11319.5|11313|11311|11322.5|11320.5|11312.5|11310.5|184
1687182000000|2023-06-19 13:40:00|11313.5|11311.5|11317|11315|11319|11317|11313|11311|104
1687182300000|2023-06-19 13:45:00|11317.5|11315.5|11317|11315|11319|11317|11315|11313|131
1687182600000|2023-06-19 13:50:00|11318|11316|11309|11307|11318|11316|11307.5|11305.5|192
1687182900000|2023-06-19 13:55:00|11308.5|11306.5|11309|11307|11310.5|11308.5|11308|11306|110
1687183200000|2023-06-19 14:00:00|11309.5|11307.5|11304.5|11302.5|11311.5|11309.5|11304|11302|189
1687183500000|2023-06-19 14:05:00|11304|11302|11298.5|11296.5|11306|11304|11298|11296|188
1687183800000|2023-06-19 14:10:00|11298.4|11296.4|11296.4|11294.4|11298.9|11296.9|11291.9|11289.9|433
1687184100000|2023-06-19 14:15:00|11296.9|11294.9|11302.9|11300.9|11304.4|11302.4|11296.9|11294.9|166
1687184400000|2023-06-19 14:20:00|11302.4|11300.4|11303.4|11301.4|11304.9|11302.9|11300.9|11298.9|127
1687184700000|2023-06-19 14:25:00|11303.9|11301.9|11303.9|11301.9|11306.4|11304.4|11302.4|11300.4|102
1687185000000|2023-06-19 14:30:00|11303.4|11301.4|11303.9|11301.9|11306.9|11304.9|11300.9|11298.9|207
1687185300000|2023-06-19 14:35:00|11303.4|11301.4|11298.9|11296.9|11303.9|11301.9|11298.4|11296.4|153
1687185600000|2023-06-19 14:40:00|11299.4|11297.4|11300.9|11298.9|11302.9|11300.9|11296.9|11294.9|140
1687185900000|2023-06-19 14:45:00|11301.4|11299.4|11301.9|11299.9|11301.9|11299.9|11297.4|11295.4|90
1687186200000|2023-06-19 14:50:00|11302.4|11300.4|11296.9|11294.9|11303.9|11301.9|11295.9|11293.9|145
1687186500000|2023-06-19 14:55:00|11296.4|11294.4|11295.9|11293.9|11298.9|11296.9|11293.9|11291.9|189
1687186800000|2023-06-19 15:00:00|11296.4|11294.4|11299.9|11297.9|11300.9|11298.9|11296.4|11294.4|165
1687187100000|2023-06-19 15:05:00|11298.9|11296.9|11293.9|11291.9|11299.4|11297.4|11292.4|11290.4|179
1687187400000|2023-06-19 15:10:00|11294.4|11292.4|11294.9|11292.9|11296.9|11294.9|11292.9|11290.9|274
1687187700000|2023-06-19 15:15:00|11295.4|11293.4|11297.4|11295.4|11297.9|11295.9|11293.4|11291.4|348
1687188000000|2023-06-19 15:20:00|11297.9|11295.9|11306.9|11304.9|11306.9|11304.9|11297.4|11295.4|678
1687188300000|2023-06-19 15:25:00|11305.9|11303.9|11303.4|11301.4|11306.9|11304.9|11301.9|11299.9|1281
1687188600000|2023-06-19 15:30:00|11302.9|11300.9|11304.9|11302.9|11306.9|11304.9|11302.9|11300.9|646
1687188900000|2023-06-19 15:35:00|11304.4|11302.4|11306.9|11304.9|11307.9|11305.9|11303.9|11301.9|98
1687189200000|2023-06-19 15:40:00|11307.9|11305.9|11308.9|11306.9|11309.9|11307.9|11307.9|11305.9|79
1687189500000|2023-06-19 15:45:00|11308.4|11306.4|11309.9|11307.9|11309.9|11307.9|11308.4|11306.4|24
1687189800000|2023-06-19 15:50:00|11309.4|11307.4|11308.9|11306.9|11309.4|11307.4|11308.4|11306.4|3
1687190100000|2023-06-19 15:55:00|11308.4|11306.4|11313.9|11311.9|11313.9|11311.9|11307.9|11305.9|40
1687190400000|2023-06-19 16:00:00|11313.4|11311.4|11311.9|11309.9|11313.9|11311.9|11311.9|11309.9|9
1687190700000|2023-06-19 16:05:00|11311.4|11309.4|11311.4|11309.4|11311.4|11309.4|11310.9|11308.9|1
1687191000000|2023-06-19 16:10:00|11311.9|11309.9|11313.9|11311.9|11313.9|11311.9|11311.9|11309.9|64
1687191300000|2023-06-19 16:15:00|11313.4|11311.4|11314.9|11312.9|11314.9|11312.9|11313.4|11311.4|22
1687191600000|2023-06-19 16:20:00|11314.4|11312.4|11315.4|11313.4|11315.9|11313.9|11313.4|11311.4|4
1687191900000|2023-06-19 16:25:00|11314.9|11312.9|11316.4|11314.4|11316.9|11314.9|11314.9|11312.9|9
1687192200000|2023-06-19 16:30:00|11316.9|11314.9|11314.4|11312.4|11316.9|11314.9|11314.4|11312.4|17
1687192500000|2023-06-19 16:35:00|11313.9|11311.9|11314.9|11312.9|11315.4|11313.4|11313.9|11311.9|19
1687192800000|2023-06-19 16:40:00|11315.9|11313.9|11316.4|11314.4|11316.9|11314.9|11315.9|11313.9|13
1687193100000|2023-06-19 16:45:00|11316.9|11314.9|11317.9|11315.9|11317.9|11315.9|11316.4|11314.4|4
1687193400000|2023-06-19 16:50:00|11317.4|11315.4|11318.4|11316.4|11318.4|11316.4|11317.4|11315.4|3
1687193700000|2023-06-19 16:55:00|11318.9|11316.9|11319.9|11317.9|11320.4|11318.4|11318.4|11316.4|9
1687194000000|2023-06-19 17:00:00|11319.4|11317.4|11318.4|11316.4|11319.9|11317.9|11318.4|11316.4|0
1687194300000|2023-06-19 17:05:00|11318.9|11316.9|11318.9|11316.9|11318.9|11316.9|11318.4|11316.4|3
1687194600000|2023-06-19 17:10:00|11319.4|11317.4|11319.4|11317.4|11320.4|11318.4|11319.4|11317.4|3
1687194900000|2023-06-19 17:15:00|11318.9|11316.9|11319.4|11317.4|11319.9|11317.9|11318.4|11316.4|0
1687195800000|2023-06-19 17:30:00|11318.9|11316.9|11319.9|11317.9|11319.9|11317.9|11318.4|11316.4|0
1687196100000|2023-06-19 17:35:00|11319.4|11317.4|11319.4|11317.4|11319.4|11317.4|11319.4|11317.4|0
1687196400000|2023-06-19 17:40:00|11318.9|11316.9|11319.4|11317.4|11319.4|11317.4|11318.4|11316.4|0
1687197000000|2023-06-19 17:50:00|11319.9|11317.9|11320.4|11318.4|11320.4|11318.4|11319.9|11317.9|0
1687197300000|2023-06-19 17:55:00|11319.9|11317.9|11321.4|11319.4|11321.4|11319.4|11319.9|11317.9|3
1687197600000|2023-06-19 18:00:00|11320.9|11318.9|11321.4|11319.4|11321.4|11319.4|11320.4|11318.4|0
1687197900000|2023-06-19 18:05:00|11320.9|11318.9|11319.4|11317.4|11320.9|11318.9|11319.4|11317.4|1
1687198500000|2023-06-19 18:15:00|11319.9|11317.9|11321.4|11319.4|11321.9|11319.9|11319.9|11317.9|7
1687198800000|2023-06-19 18:20:00|11321.9|11319.9|11319.4|11317.4|11321.9|11319.9|11319.4|11317.4|6
1687199100000|2023-06-19 18:25:00|11319.9|11317.9|11319.4|11317.4|11319.9|11317.9|11319.4|11317.4|1
1687199400000|2023-06-19 18:30:00|11319.9|11317.9|11319.9|11317.9|11319.9|11317.9|11319.9|11317.9|0
1687199700000|2023-06-19 18:35:00|11319.4|11317.4|11319.4|11317.4|11319.9|11317.9|11319.4|11317.4|2
1687200000000|2023-06-19 18:40:00|11318.4|11316.4|11317.9|11315.9|11318.4|11316.4|11317.9|11315.9|3
1687200300000|2023-06-19 18:45:00|||||||||2
1687200600000|2023-06-19 18:50:00|11317.4|11315.4|11317.4|11315.4|11317.4|11315.4|11317.4|11315.4|1
1687200900000|2023-06-19 18:55:00|11316.9|11314.9|11316.9|11314.9|11316.9|11314.9|11316.9|11314.9|0
1687201200000|2023-06-19 19:00:00|11316.4|11314.4|11316.4|11314.4|11316.4|11314.4|11316.4|11314.4|0
1687201500000|2023-06-19 19:05:00|11315.9|11313.9|11315.9|11313.9|11315.9|11313.9|11315.4|11313.4|0
1687202400000|2023-06-19 19:20:00|11316.9|11314.9|11318.4|11316.4|11318.4|11316.4|11316.9|11314.9|3
1687202700000|2023-06-19 19:25:00|11317.9|11315.9|11317.9|11315.9|11317.9|11315.9|11317.4|11315.4|0
1687203000000|2023-06-19 19:30:00|11317.4|11315.4|11317.9|11315.9|11317.9|11315.9|11317.4|11315.4|0
1687203300000|2023-06-19 19:35:00|11317.4|11315.4|11316.9|11314.9|11317.9|11315.9|11316.4|11314.4|0
1687203600000|2023-06-19 19:40:00|11316.4|11314.4|11317.4|11315.4|11317.4|11315.4|11316.4|11314.4|1
1687203900000|2023-06-19 19:45:00|11316.9|11314.9|11315.9|11313.9|11316.9|11314.9|11315.4|11313.4|3
1687204200000|2023-06-19 19:50:00|11315.4|11313.4|11315.9|11313.9|11316.4|11314.4|11315.4|11313.4|6
1687204500000|2023-06-19 19:55:00|11316.4|11314.4|11317.4|11311.4|11317.4|11314.9|11315.4|11311.4|7
1687205400000|2023-06-19 20:10:00|11319.2|11313.2|11319.2|11313.2|11319.2|11313.2|11319.2|11313.2|0
1687206000000|2023-06-19 20:20:00|11319.1|11313.1|11319.2|11313.2|11319.2|11313.2|11315.6|11309.6|0
1687208100000|2023-06-19 20:55:00|11319.1|11313.1|11317.7|11311.7|11319.1|11313.1|11317.7|11311.7|0
1687212000000|2023-06-19 22:00:00|11317.8|11311.8|11319|11313|11322.1|11316.1|11317.6|11311.6|0
1687212300000|2023-06-19 22:05:00|11319.2|11313.2|11315.2|11309.2|11319.2|11313.2|11314.5|11308.5|0
1687212600000|2023-06-19 22:10:00|11315.4|11309.4|11314.5|11308.5|11315.9|11309.9|11314.5|11308.5|0
1687212900000|2023-06-19 22:15:00|11315|11309|11315.9|11309.9|11315.9|11309.9|11314.5|11308.5|0
1687213200000|2023-06-19 22:20:00|11315.6|11309.6|11314.5|11308.5|11315.6|11309.6|11313.4|11307.4|0
1687213500000|2023-06-19 22:25:00|11314.3|11308.3|11313.2|11307.2|11314.5|11308.5|11312.7|11306.7|0
1687213800000|2023-06-19 22:30:00|11313.4|11307.4|11314.5|11308.5|11314.5|11308.5|11313.4|11307.4|0
1687214100000|2023-06-19 22:35:00|11315|11309|11313.6|11307.6|11315|11309|11313.6|11307.6|0
1687214400000|2023-06-19 22:40:00|11313.4|11307.4|11313.6|11307.6|11313.6|11307.6|11313.2|11307.2|0
1687214700000|2023-06-19 22:45:00|11313.2|11307.2|11313.2|11307.2|11313.2|11307.2|11312.3|11306.3|0
1687215000000|2023-06-19 22:50:00|11313.4|11307.4|11313.2|11307.2|11313.6|11307.6|11313.2|11307.2|0
1687215300000|2023-06-19 22:55:00|11313|11307|11313.2|11307.2|11313.2|11307.2|11312.3|11306.3|0
1687215600000|2023-06-19 23:00:00|11313.4|11307.4|11313.6|11307.6|11314.5|11308.5|11313.2|11307.2|0
1687215900000|2023-06-19 23:05:00|11313.4|11307.4|11313.6|11307.6|11313.8|11307.8|11313.2|11307.2|0
1687216200000|2023-06-19 23:10:00|11313.4|11307.4|11311.8|11305.8|11313.4|11307.4|11310.9|11304.9|0
1687216500000|2023-06-19 23:15:00|11311.6|11305.6|11313.2|11307.2|11313.2|11307.2|11311.4|11305.4|0
1687216800000|2023-06-19 23:20:00|11313|11307|11314.5|11308.5|11314.5|11308.5|11312.7|11306.7|0
1687217100000|2023-06-19 23:25:00|11314.3|11308.3|11311.8|11305.8|11314.5|11308.5|11311.8|11305.8|0
1687217400000|2023-06-19 23:30:00|11311.7|11305.7|11314.7|11308.7|11315|11309|11311.4|11305.4|0
1687217700000|2023-06-19 23:35:00|11315|11309|11315.4|11309.4|11316.8|11310.8|11314.7|11308.7|0
1687218000000|2023-06-19 23:40:00|11315|11309|11314.1|11308.1|11315.2|11309.2|11314.1|11308.1|0
1687218300000|2023-06-19 23:45:00|11313.2|11307.2|11312.7|11306.7|11313.4|11307.4|11312.3|11306.3|0
1687218600000|2023-06-19 23:50:00|11313|11307|11314.3|11308.3|11315|11309|11312.7|11306.7|0
1687218900000|2023-06-19 23:55:00|11314.5|11308.5|11314.5|11308.5|11315.2|11309.2|11313.6|11307.6|0
1687219200000|2023-06-20 00:00:00|11314.1|11308.1|11320.3|11314.3|11320.3|11314.3|11314.1|11308.1|0
1687219500000|2023-06-20 00:05:00|11320|11314|11319.8|11313.8|11320.3|11314.3|11318.9|11312.9|0
1687219800000|2023-06-20 00:10:00|11320.3|11314.3|11316.7|11310.7|11320.3|11314.3|11315.8|11309.8|0
1687220100000|2023-06-20 00:15:00|11316.2|11310.2|11315.5|11309.5|11316.2|11310.2|11311.9|11305.9|0
1687220400000|2023-06-20 00:20:00|11314.6|11308.6|11315.5|11309.5|11315.5|11309.5|11313.7|11307.7|0
1687220700000|2023-06-20 00:25:00|11314.6|11308.6|11315.5|11309.5|11315.5|11309.5|11313.7|11307.7|0
1687221300000|2023-06-20 00:35:00|11313.7|11307.7|11315.5|11309.5|11315.5|11309.5|11313.7|11307.7|0
1687222500000|2023-06-20 00:55:00|11315.6|11309.6|11313.8|11307.8|11315.6|11309.6|11313.7|11307.7|0
1687222800000|2023-06-20 01:00:00|11313.7|11307.7|11313.8|11307.8|11313.8|11307.8|11313.7|11307.7|0
1687223100000|2023-06-20 01:05:00|11315.5|11309.5|11313.8|11307.8|11315.5|11309.5|11313.8|11307.8|0
1687223400000|2023-06-20 01:10:00|11313.7|11307.7|11313.8|11307.8|11313.8|11307.8|11313.7|11307.7|0
1687223700000|2023-06-20 01:15:00|11313.7|11307.7|11313.8|11307.8|11313.8|11307.8|11313.7|11307.7|0
1687224000000|2023-06-20 01:20:00|11315.5|11309.5|11315.5|11309.5|11315.5|11309.5|11315.5|11309.5|0
1687224300000|2023-06-20 01:25:00|11315.6|11309.6|11315.6|11309.6|11315.6|11309.6|11315.6|11309.6|0
1687224600000|2023-06-20 01:30:00|11315.5|11309.5|11315.5|11309.5|11315.6|11309.6|11315.5|11309.5|0
1687224900000|2023-06-20 01:35:00|11315.6|11309.6|11313.8|11307.8|11315.6|11309.6|11313.8|11307.8|0
1687225200000|2023-06-20 01:40:00|11312|11306|11308.5|11302.5|11312.1|11306.1|11308.5|11302.5|0
1687225500000|2023-06-20 01:45:00|11308.4|11302.4|11306.7|11300.7|11308.5|11302.5|11306.7|11300.7|0
1687225800000|2023-06-20 01:50:00|11304.9|11298.9|11304.9|11298.9|11306.7|11300.7|11304.9|11298.9|0
1687226100000|2023-06-20 01:55:00|11304.8|11298.8|11304.7|11298.7|11304.9|11298.9|11303.1|11297.1|0
1687226400000|2023-06-20 02:00:00|11304.8|11298.8|11304.8|11298.8|11304.8|11298.8|11304.7|11298.7|0
1687226700000|2023-06-20 02:05:00|11304.7|11298.7|11304.7|11298.7|11306.5|11300.5|11304.7|11298.7|0
1687227000000|2023-06-20 02:10:00|11306.5|11300.5|11306.5|11300.5|11306.5|11300.5|11306.5|11300.5|0
1687227300000|2023-06-20 02:15:00|11305.6|11299.6|11304.8|11298.8|11306.5|11300.5|11304.7|11298.7|0
1687227600000|2023-06-20 02:20:00|11304.7|11298.7|11304.7|11298.7|11304.7|11298.7|11304.7|11298.7|0
1687228200000|2023-06-20 02:30:00|11302.9|11296.9|11304.7|11298.7|11304.7|11298.7|11302.9|11296.9|0
1687228800000|2023-06-20 02:40:00|11306.5|11300.5|11304.7|11298.7|11306.5|11300.5|11304.7|11298.7|0
1687229100000|2023-06-20 02:45:00|11305.6|11299.6|11306.5|11300.5|11306.5|11300.5|11304.7|11298.7|0
1687230000000|2023-06-20 03:00:00|11308.3|11302.3|11308.3|11302.3|11308.3|11302.3|11308.3|11302.3|0
1687230300000|2023-06-20 03:05:00|11310|11304|11310|11304|11310|11304|11310|11304|0
1687230600000|2023-06-20 03:10:00|11310.1|11304.1|11308.3|11302.3|11310.1|11304.1|11308.3|11302.3|0
1687230900000|2023-06-20 03:15:00|11308.2|11302.2|11308.3|11302.3|11310|11304|11308.2|11302.2|0
1687231200000|2023-06-20 03:20:00|11309.1|11303.1|11308.2|11302.2|11310|11304|11308.2|11302.2|0
1687231500000|2023-06-20 03:25:00|11306.5|11300.5|11306.5|11300.5|11306.5|11300.5|11306.5|11300.5|0
1687231800000|2023-06-20 03:30:00|11306.4|11300.4|11308.3|11302.3|11308.3|11302.3|11306.4|11300.4|0
1687232700000|2023-06-20 03:45:00|11310.1|11304.1|11310.1|11304.1|11310.1|11304.1|11310.1|11304.1|0
1687233000000|2023-06-20 03:50:00|11310|11304|11306.5|11300.5|11310.1|11304.1|11306.5|11300.5|0
1687233300000|2023-06-20 03:55:00|11308.3|11302.3|11308.3|11302.3|11308.3|11302.3|11306.5|11300.5|0
1687233900000|2023-06-20 04:05:00|11310|11304|11310|11304|11310|11304|11310|11304|0
1687234200000|2023-06-20 04:10:00|11308.3|11302.3|11308.3|11302.3|11308.3|11302.3|11308.2|11302.2|0
1687234500000|2023-06-20 04:15:00|11308.2|11302.2|11306.5|11300.5|11308.2|11302.2|11306.5|11300.5|0
1687234800000|2023-06-20 04:20:00|11308.3|11302.3|11308.3|11302.3|11308.3|11302.3|11307.4|11301.4|0
1687235100000|2023-06-20 04:25:00|11308.2|11302.2|11308.2|11302.2|11308.3|11302.3|11308.2|11302.2|0
1687235400000|2023-06-20 04:30:00|11308.3|11302.3|11310|11304|11310|11304|11308.2|11302.2|0
1687235700000|2023-06-20 04:35:00|11308.3|11302.3|11308.3|11302.3|11308.3|11302.3|11308.3|11302.3|0
1687236000000|2023-06-20 04:40:00|11308.2|11302.2|11308.3|11302.3|11308.3|11302.3|11308.2|11302.2|0
1687236300000|2023-06-20 04:45:00|11308.2|11302.2|11308.2|11302.2|11308.3|11302.3|11306.5|11300.5|0
1687236600000|2023-06-20 04:50:00|11308.3|11302.3|11308.3|11302.3|11308.3|11302.3|11308.2|11302.2|0
1687236900000|2023-06-20 04:55:00|11310|11304|11306.4|11300.4|11310|11304|11306.4|11300.4|0
1687237200000|2023-06-20 05:00:00|11306.5|11300.5|11308.3|11302.3|11308.3|11302.3|11306.4|11300.4|0
1687237500000|2023-06-20 05:05:00|11306.5|11300.5|11306.4|11300.4|11308.3|11302.3|11306.4|11300.4|0
1687237800000|2023-06-20 05:10:00|11305.6|11299.6|11302.9|11296.9|11306.5|11300.5|11302.9|11296.9|0
1687238100000|2023-06-20 05:15:00|11303|11297|11301.3|11295.3|11303|11297|11301.3|11295.3|0
1687238400000|2023-06-20 05:20:00|11301.2|11295.2|11292.4|11286.4|11301.2|11295.2|11292.3|11286.3|0
1687238700000|2023-06-20 05:25:00|11292.3|11286.3|11295.9|11289.9|11295.9|11289.9|11292.3|11286.3|0
1687239000000|2023-06-20 05:30:00|11297.6|11291.6|11297.7|11291.7|11297.7|11291.7|11295.9|11289.9|0
1687239300000|2023-06-20 05:35:00|11295.9|11289.9|11296.8|11290.8|11297.7|11291.7|11295.9|11289.9|0
1687239600000|2023-06-20 05:40:00|11297.7|11291.7|11299.5|11293.5|11301.3|11295.3|11295.9|11289.9|0
1687239900000|2023-06-20 05:45:00|11301.3|11295.3|11299.5|11293.5|11301.3|11295.3|11299.5|11293.5|0
1687240200000|2023-06-20 05:50:00|11297.8|11291.8|11294.2|11288.2|11297.8|11291.8|11292.4|11286.4|0
1687240500000|2023-06-20 05:55:00|11295.1|11289.1|11296|11290|11297.7|11291.7|11292.5|11286.5|0
1687240800000|2023-06-20 06:00:00|11299.5|11293.5|11298.9|11296.9|11302.9|11300.9|11298.4|11293.5|14
1687241100000|2023-06-20 06:05:00|11299.4|11297.4|11299.4|11297.4|11306.9|11304.9|11298.9|11296.9|83
1687241400000|2023-06-20 06:10:00|11299.9|11297.9|11296.9|11294.9|11300.4|11298.4|11296.9|11294.9|16
1687241700000|2023-06-20 06:15:00|11297.4|11295.4|11300.4|11298.4|11303.9|11301.9|11297.4|11295.4|37
1687242000000|2023-06-20 06:20:00|11299.9|11297.9|11301.4|11299.4|11303.4|11301.4|11299.9|11297.9|28
1687242300000|2023-06-20 06:25:00|11300.9|11298.9|11312.4|11310.4|11312.4|11310.4|11300.9|11298.9|24
1687242600000|2023-06-20 06:30:00|11312.9|11310.9|11307.9|11305.9|11314.4|11312.4|11306.9|11304.9|93
1687242900000|2023-06-20 06:35:00|11307.4|11305.4|11302.9|11300.9|11307.9|11305.9|11299.9|11297.9|36
1687243200000|2023-06-20 06:40:00|11303.4|11301.4|11303.4|11301.4|11303.9|11301.9|11302.9|11300.9|8
1687243500000|2023-06-20 06:45:00|11303.9|11301.9|11309.4|11307.4|11309.4|11307.4|11302.9|11300.9|7
1687243800000|2023-06-20 06:50:00|11308.9|11306.9|11306.9|11304.9|11311.4|11309.4|11306.9|11304.9|25
1687244100000|2023-06-20 06:55:00|11306.4|11304.4|11296.4|11294.4|11306.4|11304.4|11296.4|11294.4|137
1687244400000|2023-06-20 07:00:00|11298.4|11296.4|11282.4|11280.4|11300.4|11298.4|11268.4|11266.4|1060
1687244700000|2023-06-20 07:05:00|11282.9|11280.9|11283.4|11281.4|11285.9|11283.9|11276.4|11274.4|425
1687245000000|2023-06-20 07:10:00|11282.9|11280.9|11285.4|11283.4|11285.9|11283.9|11275.4|11273.4|326
1687245300000|2023-06-20 07:15:00|11285.9|11283.9|11288.9|11286.9|11292.9|11290.9|11284.4|11282.4|209
1687245600000|2023-06-20 07:20:00|11288.4|11286.4|11301.9|11299.9|11304.4|11302.4|11287.4|11285.4|260
1687245900000|2023-06-20 07:25:00|11302.4|11300.4|11308.9|11306.9|11310.9|11308.9|11297.9|11295.9|239
1687246200000|2023-06-20 07:30:00|11308.4|11306.4|11314.9|11312.9|11316.9|11314.9|11308.4|11306.4|305
1687246500000|2023-06-20 07:35:00|11315.4|11313.4|11308.9|11306.9|11315.9|11313.9|11307.4|11305.4|176
1687246800000|2023-06-20 07:40:00|11308.1|11306.1|11308.1|11306.1|11313.1|11311.1|11305.1|11303.1|111
1687247100000|2023-06-20 07:45:00|11307.6|11305.6|11311.1|11309.1|11312.6|11310.6|11307.1|11305.1|126
1687247400000|2023-06-20 07:50:00|11311.6|11309.6|11305.6|11303.6|11315.1|11313.1|11305.1|11303.1|109
1687247700000|2023-06-20 07:55:00|11305.1|11303.1|11306.1|11304.1|11307.1|11305.1|11299.1|11297.1|84
1687248000000|2023-06-20 08:00:00|11306.6|11304.6|11312.1|11310.1|11312.1|11310.1|11306.1|11304.1|145
1687248300000|2023-06-20 08:05:00|11312.6|11310.6|11313.1|11311.1|11318.1|11316.1|11309.1|11307.1|145
1687248600000|2023-06-20 08:10:00|11312.6|11310.6|11312.1|11310.1|11314.1|11312.1|11310.6|11308.6|87
1687248900000|2023-06-20 08:15:00|11312.6|11310.6|11312.1|11310.1|11316.1|11314.1|11309.1|11307.1|168
1687249200000|2023-06-20 08:20:00|11311.6|11309.6|11311.1|11309.1|11312.1|11310.1|11307.1|11305.1|107
1687249500000|2023-06-20 08:25:00|11310.6|11308.6|11300.6|11298.6|11311.1|11309.1|11297.1|11295.1|376
1687249800000|2023-06-20 08:30:00|11300.1|11298.1|11292.1|11290.1|11303.1|11301.1|11292.1|11290.1|159
1687250100000|2023-06-20 08:35:00|11292.6|11290.6|11294.1|11292.1|11297.1|11295.1|11291.6|11289.6|124
1687250400000|2023-06-20 08:40:00|11293.6|11291.6|11298.1|11296.1|11302.1|11300.1|11292.6|11290.6|96
1687250700000|2023-06-20 08:45:00|11298.6|11296.6|11291.1|11289.1|11299.6|11297.6|11291.1|11289.1|79
1687251000000|2023-06-20 08:50:00|11290.6|11288.6|11283.1|11281.1|11291.1|11289.1|11281.1|11279.1|251
1687251300000|2023-06-20 08:55:00|11283.6|11281.6|11286.1|11284.1|11286.1|11284.1|11280.6|11278.6|105
1687251600000|2023-06-20 09:00:00|11287.1|11285.1|11289.1|11287.1|11290.6|11288.6|11286.1|11284.1|95
1687251900000|2023-06-20 09:05:00|11289.6|11287.6|11287.6|11285.6|11292.6|11290.6|11284.1|11282.1|159
1687252200000|2023-06-20 09:10:00|11288.1|11286.1|11292.1|11290.1|11294.6|11292.6|11287.1|11285.1|87
1687252500000|2023-06-20 09:15:00|11293.1|11291.1|11291.1|11289.1|11295.1|11293.1|11288.1|11286.1|124
1687252800000|2023-06-20 09:20:00|11290.6|11288.6|11286.1|11284.1|11294.1|11292.1|11286.1|11284.1|152
1687253100000|2023-06-20 09:25:00|11285.6|11283.6|11282.1|11280.1|11288.1|11286.1|11279.1|11277.1|155
1687253400000|2023-06-20 09:30:00|11282.6|11280.6|11279.1|11277.1|11283.1|11281.1|11278.1|11276.1|62
1687253700000|2023-06-20 09:35:00|11278.6|11276.6|11280.6|11278.6|11280.6|11278.6|11275.1|11273.1|233
1687254000000|2023-06-20 09:40:00|11280.1|11278.1|11282.6|11280.6|11283.6|11281.6|11278.6|11276.6|91
1687254300000|2023-06-20 09:45:00|11282.1|11280.1|11288.6|11286.6|11289.6|11287.6|11282.1|11280.1|86
1687254600000|2023-06-20 09:50:00|11288.1|11286.1|11296.6|11294.6|11297.1|11295.1|11287.1|11285.1|75
1687254900000|2023-06-20 09:55:00|11296.1|11294.1|11285.1|11283.1|11298.6|11296.6|11285.1|11283.1|108
1687255200000|2023-06-20 10:00:00|11284.1|11282.1|11291.1|11289.1|11291.1|11289.1|11283.1|11281.1|151
1687255500000|2023-06-20 10:05:00|11290.6|11288.6|11295.6|11293.6|11296.6|11294.6|11289.6|11287.6|88
1687255800000|2023-06-20 10:10:00|11296.1|11294.1|11296.1|11294.1|11298.6|11296.6|11293.6|11291.6|85
1687256100000|2023-06-20 10:15:00|11295.6|11293.6|11291.1|11289.1|11296.1|11294.1|11289.1|11287.1|113
1687256400000|2023-06-20 10:20:00|11290.6|11288.6|11285.1|11283.1|11291.1|11289.1|11282.1|11280.1|105
1687256700000|2023-06-20 10:25:00|11284.6|11282.6|11282.6|11280.6|11284.6|11282.6|11280.6|11278.6|73
1687257000000|2023-06-20 10:30:00|11283.1|11281.1|11287.1|11285.1|11288.6|11286.6|11282.1|11280.1|104
1687257300000|2023-06-20 10:35:00|11286.6|11284.6|11281.6|11279.6|11287.6|11285.6|11279.6|11277.6|62
1687257600000|2023-06-20 10:40:00|11282.1|11280.1|11285.1|11283.1|11285.6|11283.6|11282.1|11280.1|77
1687257900000|2023-06-20 10:45:00|11284.1|11282.1|11280.1|11278.1|11285.6|11283.6|11277.6|11275.6|164
1687258200000|2023-06-20 10:50:00|11280.6|11278.6|11278.6|11276.6|11282.1|11280.1|11277.6|11275.6|60
1687258500000|2023-06-20 10:55:00|11279.1|11277.1|11279.6|11277.6|11283.6|11281.6|11278.1|11276.1|82
1687258800000|2023-06-20 11:00:00|11281.1|11279.1|11283.1|11281.1|11283.6|11281.6|11278.6|11276.6|108
1687259100000|2023-06-20 11:05:00|11282.6|11280.6|11283.6|11281.6|11284.6|11282.6|11281.1|11279.1|154
1687259400000|2023-06-20 11:10:00|11283.1|11281.1|11282.6|11280.6|11284.1|11282.1|11280.1|11278.1|83
1687259700000|2023-06-20 11:15:00|11283.1|11281.1|11278.6|11276.6|11284.1|11282.1|11278.6|11276.6|70
1687260000000|2023-06-20 11:20:00|11279.1|11277.1|11281.1|11279.1|11282.1|11280.1|11278.6|11276.6|53
1687260300000|2023-06-20 11:25:00|11281.6|11279.6|11273.6|11271.6|11282.1|11280.1|11272.6|11270.6|75
1687260600000|2023-06-20 11:30:00|11274.1|11272.1|11273.6|11271.6|11278.6|11276.6|11272.1|11270.1|88
1687260900000|2023-06-20 11:35:00|11273.1|11271.1|11279.1|11277.1|11279.1|11277.1|11269.1|11267.1|170
1687261200000|2023-06-20 11:40:00|11280.5|11278.5|11279.5|11277.5|11282|11280|11278.5|11276.5|124
1687261500000|2023-06-20 11:45:00|11279|11277|11272|11270|11279|11277|11272|11270|94
1687261800000|2023-06-20 11:50:00|11271.5|11269.5|11277|11275|11279.5|11277.5|11270.5|11268.5|117
1687262100000|2023-06-20 11:55:00|11277.5|11275.5|11274.5|11272.5|11278.5|11276.5|11273.5|11271.5|206
1687262400000|2023-06-20 12:00:00|11274|11272|11280.5|11278.5|11281.5|11279.5|11274|11272|255
1687262700000|2023-06-20 12:05:00|11281|11279|11281.5|11279.5|11283.5|11281.5|11279.5|11277.5|135
1687263000000|2023-06-20 12:10:00|11282|11280|11279|11277|11283.5|11281.5|11278.5|11276.5|150
1687263300000|2023-06-20 12:15:00|11279.5|11277.5|11282|11280|11282.5|11280.5|11277.5|11275.5|109
1687263600000|2023-06-20 12:20:00|11281.5|11279.5|11292|11290|11294.5|11292.5|11281.5|11279.5|240
1687263900000|2023-06-20 12:25:00|11292.5|11290.5|11292|11290|11293|11291|11289.5|11287.5|56
1687264200000|2023-06-20 12:30:00|11291.5|11289.5|11287|11285|11296|11294|11287|11285|184
1687264500000|2023-06-20 12:35:00|11287.5|11285.5|11291|11289|11291|11289|11286|11284|86
1687264800000|2023-06-20 12:40:00|11291.5|11289.5|11291.5|11289.5|11293.5|11291.5|11290|11288|87
1687265100000|2023-06-20 12:45:00|11292|11290|11289.5|11287.5|11292|11290|11285.5|11283.5|107
1687265400000|2023-06-20 12:50:00|11289|11287|11289.5|11287.5|11292.5|11290.5|11286.5|11284.5|79
1687265700000|2023-06-20 12:55:00|11289|11287|11288|11286|11290|11288|11283.5|11281.5|159
1687266000000|2023-06-20 13:00:00|11287.5|11285.5|11286.5|11284.5|11289.5|11287.5|11285.5|11283.5|151
1687266300000|2023-06-20 13:05:00|11287.5|11285.5|11285.5|11283.5|11290|11288|11285.5|11283.5|113
1687266600000|2023-06-20 13:10:00|11286|11284|11284.5|11282.5|11290.5|11288.5|11283|11281|177
1687266900000|2023-06-20 13:15:00|11284|11282|11287.5|11285.5|11290.5|11288.5|11284|11282|68
1687267200000|2023-06-20 13:20:00|11288|11286|11284.5|11282.5|11289.5|11287.5|11284|11282|113
1687267500000|2023-06-20 13:25:00|11285|11283|11282|11280|11291.5|11289.5|11282|11280|123
1687267800000|2023-06-20 13:30:00|11282.5|11280.5|11283.5|11281.5|11284.5|11282.5|11277.5|11275.5|294
1687268100000|2023-06-20 13:35:00|11284.5|11282.5|11286.5|11284.5|11291.5|11289.5|11282.5|11280.5|206
1687268400000|2023-06-20 13:40:00|11287|11285|11289.5|11287.5|11290.5|11288.5|11280|11278|259
1687268700000|2023-06-20 13:45:00|11290|11288|11289.5|11287.5|11292|11290|11286.5|11284.5|167
1687269000000|2023-06-20 13:50:00|11289|11287|11283.5|11281.5|11292.5|11290.5|11283.5|11281.5|289
1687269300000|2023-06-20 13:55:00|11284|11282|11282.5|11280.5|11285.5|11283.5|11281|11279|189
1687269600000|2023-06-20 14:00:00|11283|11281|11275.5|11273.5|11283.5|11281.5|11273.5|11271.5|229
1687269900000|2023-06-20 14:05:00|11276|11274|11273.5|11271.5|11280.5|11278.5|11272.5|11270.5|216
1687270200000|2023-06-20 14:10:00|11272.9|11270.9|11267.9|11265.9|11278.4|11276.4|11266.9|11264.9|337
1687270500000|2023-06-20 14:15:00|11268.4|11266.4|11253.9|11251.9|11268.4|11266.4|11252.9|11250.9|294
1687270800000|2023-06-20 14:20:00|11253.4|11251.4|11258.9|11256.9|11260.9|11258.9|11252.4|11250.4|309
1687271100000|2023-06-20 14:25:00|11258.4|11256.4|11256.9|11254.9|11259.9|11257.9|11254.4|11252.4|260
1687271400000|2023-06-20 14:30:00|11256.4|11254.4|11262.4|11260.4|11263.9|11261.9|11253.9|11251.9|333
1687271700000|2023-06-20 14:35:00|11261.9|11259.9|11264.9|11262.9|11265.9|11263.9|11259.9|11257.9|167
1687272000000|2023-06-20 14:40:00|11264.4|11262.4|11268.9|11266.9|11269.9|11267.9|11264.4|11262.4|180
1687272300000|2023-06-20 14:45:00|11268.4|11266.4|11264.9|11262.9|11269.9|11267.9|11261.9|11259.9|216
1687272600000|2023-06-20 14:50:00|11264.4|11262.4|11256.9|11254.9|11264.4|11262.4|11254.9|11252.9|226
1687272900000|2023-06-20 14:55:00|11257.4|11255.4|11255.9|11253.9|11257.4|11255.4|11252.4|11250.4|206
1687273200000|2023-06-20 15:00:00|11255.4|11253.4|11256.9|11254.9|11259.9|11257.9|11254.9|11252.9|227
1687273500000|2023-06-20 15:05:00|11255.9|11253.9|11255.9|11253.9|11259.9|11257.9|11254.9|11252.9|309
1687273800000|2023-06-20 15:10:00|11255.4|11253.4|11249.9|11247.9|11255.9|11253.9|11249.9|11247.9|234
1687274100000|2023-06-20 15:15:00|11250.4|11248.4|11249.9|11247.9|11251.9|11249.9|11247.9|11245.9|590
1687274400000|2023-06-20 15:20:00|11249.4|11247.4|11240.9|11238.9|11249.9|11247.9|11240.4|11238.4|1020
1687274700000|2023-06-20 15:25:00|11240.4|11238.4|11222.9|11220.9|11244.9|11242.9|11220.9|11218.9|3308
1687275000000|2023-06-20 15:30:00|11221.9|11219.9|11226.9|11224.9|11229.9|11227.9|11214.9|11212.9|3346
1687275300000|2023-06-20 15:35:00|11226.4|11224.4|11230.4|11228.4|11230.9|11228.9|11221.9|11219.9|571
1687275600000|2023-06-20 15:40:00|11230.9|11228.9|11231.9|11229.9|11233.9|11231.9|11228.9|11226.9|214
1687275900000|2023-06-20 15:45:00|11232.4|11230.4|11236.4|11234.4|11236.4|11234.4|11231.9|11229.9|101
1687276200000|2023-06-20 15:50:00|11235.9|11233.9|11231.9|11229.9|11236.9|11234.9|11231.9|11229.9|27
1687276500000|2023-06-20 15:55:00|11231.4|11229.4|11231.4|11229.4|11232.9|11230.9|11228.9|11226.9|68
1687276800000|2023-06-20 16:00:00|11230.9|11228.9|11232.9|11230.9|11233.4|11231.4|11230.4|11228.4|22
1687277100000|2023-06-20 16:05:00|11233.4|11231.4|11228.9|11226.9|11234.4|11232.4|11228.4|11226.4|58
1687277400000|2023-06-20 16:10:00|11229.4|11227.4|11234.4|11232.4|11235.9|11233.9|11228.4|11226.4|49
1687277700000|2023-06-20 16:15:00|11233.9|11231.9|11233.4|11231.4|11234.4|11232.4|11231.9|11229.9|25
1687278000000|2023-06-20 16:20:00|11232.9|11230.9|11237.9|11235.9|11237.9|11235.9|11232.9|11230.9|23
1687278300000|2023-06-20 16:25:00|11238.9|11236.9|11245.9|11243.9|11246.9|11244.9|11238.9|11236.9|62
1687278600000|2023-06-20 16:30:00|11245.4|11243.4|11243.9|11241.9|11245.9|11243.9|11243.4|11241.4|33
1687278900000|2023-06-20 16:35:00|11244.4|11242.4|11247.4|11245.4|11248.4|11246.4|11243.4|11241.4|48
1687279200000|2023-06-20 16:40:00|11247.9|11245.9|11246.9|11244.9|11248.4|11246.4|11246.9|11244.9|25
1687279500000|2023-06-20 16:45:00|11247.4|11245.4|11247.4|11245.4|11248.9|11246.9|11246.4|11244.4|35
1687279800000|2023-06-20 16:50:00|11247.9|11245.9|11247.4|11245.4|11248.4|11246.4|11245.9|11243.9|4
1687280100000|2023-06-20 16:55:00|11246.9|11244.9|11248.4|11246.4|11248.9|11246.9|11246.9|11244.9|31
1687280400000|2023-06-20 17:00:00|11247.9|11245.9|11246.9|11244.9|11248.4|11246.4|11246.4|11244.4|4
1687280700000|2023-06-20 17:05:00|11246.4|11244.4|11245.9|11243.9|11246.4|11244.4|11243.9|11241.9|21
1687281000000|2023-06-20 17:10:00|11245.4|11243.4|11246.4|11244.4|11246.9|11244.9|11244.9|11242.9|9
1687281300000|2023-06-20 17:15:00|11247.4|11245.4|11249.9|11247.9|11249.9|11247.9|11247.4|11245.4|17
1687281600000|2023-06-20 17:20:00|11250.4|11248.4|11251.4|11249.4|11252.9|11250.9|11250.4|11248.4|23
1687281900000|2023-06-20 17:25:00|11251.9|11249.9|11250.9|11248.9|11252.4|11250.4|11250.4|11248.4|20
1687282200000|2023-06-20 17:30:00|11251.4|11249.4|11250.9|11248.9|11252.4|11250.4|11249.9|11247.9|28
1687282500000|2023-06-20 17:35:00|11249.9|11247.9|11249.4|11247.4|11249.9|11247.9|11248.4|11246.4|12
1687282800000|2023-06-20 17:40:00|11248.9|11246.9|11250.4|11248.4|11251.4|11249.4|11248.9|11246.9|1
1687283100000|2023-06-20 17:45:00|11250.9|11248.9|11251.4|11249.4|11252.4|11250.4|11250.4|11248.4|2
1687283400000|2023-06-20 17:50:00|11251.9|11249.9|11249.4|11247.4|11252.4|11250.4|11248.4|11246.4|25
1687283700000|2023-06-20 17:55:00|11249.9|11247.9|11247.4|11245.4|11250.4|11248.4|11247.4|11245.4|6
1687284000000|2023-06-20 18:00:00|11246.9|11244.9|11247.4|11245.4|11248.4|11246.4|11245.9|11243.9|10
1687284300000|2023-06-20 18:05:00|11247.9|11245.9|11245.4|11243.4|11248.4|11246.4|11244.9|11242.9|2
1687284600000|2023-06-20 18:10:00|11245.9|11243.9|11247.9|11245.9|11248.4|11246.4|11245.4|11243.4|5
1687284900000|2023-06-20 18:15:00|11248.4|11246.4|11248.4|11246.4|11249.4|11247.4|11247.4|11245.4|3
1687285200000|2023-06-20 18:20:00|11248.9|11246.9|11247.4|11245.4|11249.4|11247.4|11246.4|11244.4|10
1687285500000|2023-06-20 18:25:00|11247.9|11245.9|11248.4|11246.4|11248.4|11246.4|11246.9|11244.9|7
1687285800000|2023-06-20 18:30:00|11247.9|11245.9|11246.4|11244.4|11248.4|11246.4|11246.4|11244.4|8
1687286100000|2023-06-20 18:35:00|11246.9|11244.9|11244.9|11242.9|11247.4|11245.4|11243.9|11241.9|29
1687286400000|2023-06-20 18:40:00|11244.4|11242.4|11243.4|11241.4|11244.9|11242.9|11241.9|11239.9|6
1687286700000|2023-06-20 18:45:00|11242.9|11240.9|11245.4|11243.4|11245.4|11243.4|11242.4|11240.4|1
1687287000000|2023-06-20 18:50:00|11244.9|11242.9|11244.4|11242.4|11245.9|11243.9|11243.4|11241.4|3
1687287300000|2023-06-20 18:55:00|11244.9|11242.9|11243.4|11241.4|11245.4|11243.4|11243.4|11241.4|6
1687287600000|2023-06-20 19:00:00|11243.9|11241.9|11241.4|11239.4|11244.4|11242.4|11241.4|11239.4|1
1687287900000|2023-06-20 19:05:00|11241.9|11239.9|11242.4|11240.4|11242.9|11240.9|11241.4|11239.4|0
1687288200000|2023-06-20 19:10:00|11241.9|11239.9|11241.9|11239.9|11243.4|11241.4|11241.4|11239.4|3
1687288500000|2023-06-20 19:15:00|11241.4|11239.4|11241.4|11239.4|11242.4|11240.4|11239.9|11237.9|7
1687288800000|2023-06-20 19:20:00|11240.9|11238.9|11240.9|11238.9|11241.4|11239.4|11240.4|11238.4|3
1687289100000|2023-06-20 19:25:00|11241.4|11239.4|11244.4|11242.4|11245.4|11243.4|11240.9|11238.9|87
1687289400000|2023-06-20 19:30:00|11244.9|11242.9|11237.4|11235.4|11244.9|11242.9|11236.9|11234.9|17
1687289700000|2023-06-20 19:35:00|11237.9|11235.9|11237.4|11235.4|11239.4|11237.4|11237.4|11235.4|11
1687290000000|2023-06-20 19:40:00|11237.9|11235.9|11235.9|11233.9|11237.9|11235.9|11233.4|11231.4|35
1687290300000|2023-06-20 19:45:00|11235.4|11233.4|11235.9|11233.9|11237.9|11235.9|11234.9|11232.9|56
1687290600000|2023-06-20 19:50:00|11237.9|11235.9|11227.4|11225.4|11239.9|11237.9|11226.4|11224.4|98
1687290900000|2023-06-20 19:55:00|11226.9|11224.9|11224.9|11218.9|11228.9|11226.9|11222.9|11218.8|81
1687291200000|2023-06-20 20:00:00|11224|11218|11216.5|11210.5|11224.9|11218.9|11213.4|11207.4|0
1687291500000|2023-06-20 20:05:00|11216.1|11210.1|11214.8|11208.8|11216.1|11210.1|11213.5|11207.5|0
1687291800000|2023-06-20 20:10:00|11215.3|11209.3|11216.6|11210.6|11218|11212|11213.9|11207.9|0
1687292100000|2023-06-20 20:15:00|11215.7|11209.7|11217.5|11211.5|11218.4|11212.4|11215.7|11209.7|0
1687292400000|2023-06-20 20:20:00|11217.1|11211.1|11219.5|11213.5|11220.2|11214.2|11217.1|11211.1|0
1687292700000|2023-06-20 20:25:00|11219.6|11213.6|11221.1|11215.1|11221.5|11215.5|11218.7|11212.7|0
1687293000000|2023-06-20 20:30:00|11220.5|11214.5|11220.2|11214.2|11221.1|11215.1|11220.2|11214.2|0
1687293300000|2023-06-20 20:35:00|11220.4|11214.4|11220.2|11214.2|11220.4|11214.4|11219.6|11213.6|0
1687293600000|2023-06-20 20:40:00|11220|11214|11220.2|11214.2|11220.2|11214.2|11219.6|11213.6|0
1687293900000|2023-06-20 20:45:00|11220|11214|11220.2|11214.2|11220.5|11214.5|11220|11214|0
1687294200000|2023-06-20 20:50:00|11220|11214|11219.3|11213.3|11221.1|11215.1|11219.3|11213.3|0
1687294500000|2023-06-20 20:55:00|11218.7|11212.7|11218|11212|11219.3|11213.3|11217.7|11211.7|0
1687294800000|2023-06-20 21:00:00|11218.4|11212.4|11218.7|11212.7|11218.9|11212.9|11218.2|11212.2|0
1687295100000|2023-06-20 21:05:00|11218.6|11212.6|11219.3|11213.3|11219.3|11213.3|11218.4|11212.4|0
1687295400000|2023-06-20 21:10:00|11219.1|11213.1|11219.5|11213.5|11219.5|11213.5|11218.9|11212.9|0
1687295700000|2023-06-20 21:15:00|11219.6|11213.6|11219.6|11213.6|11219.6|11213.6|11219.6|11213.6|0
1687296000000|2023-06-20 21:20:00|11219.5|11213.5|11218.6|11212.6|11219.6|11213.6|11218.6|11212.6|0
1687296300000|2023-06-20 21:25:00|11218.5|11212.5|11219.5|11213.5|11219.5|11213.5|11218.2|11212.2|0
1687296600000|2023-06-20 21:30:00|11219.6|11213.6|11219.6|11213.6|11219.6|11213.6|11219.6|11213.6|0
1687296900000|2023-06-20 21:35:00|11219.5|11213.5|11218.2|11212.2|11219.5|11213.5|11218.2|11212.2|0
1687297500000|2023-06-20 21:45:00|11218|11212|11218.2|11212.2|11218.2|11212.2|11218|11212|0
1687298100000|2023-06-20 21:55:00|11218|11212|11218.7|11212.7|11218.9|11212.9|11218|11212|0
1687298400000|2023-06-20 22:00:00|11217.8|11211.8|11221.6|11215.6|11221.6|11215.6|11217.8|11211.8|0
1687298700000|2023-06-20 22:05:00|11221.4|11215.4|11220.7|11214.7|11221.6|11215.6|11220.5|11214.5|0
1687299000000|2023-06-20 22:10:00|11220.5|11214.5|11219.3|11213.3|11221.1|11215.1|11218.9|11212.9|0
1687299300000|2023-06-20 22:15:00|11218.9|11212.9|11218.5|11212.5|11219.8|11213.8|11218|11212|0
1687299600000|2023-06-20 22:20:00|11218.6|11212.6|11220.7|11214.7|11220.7|11214.7|11218.6|11212.6|0
1687299900000|2023-06-20 22:25:00|11221.1|11215.1|11221.8|11215.8|11222|11216|11221.1|11215.1|0
1687300200000|2023-06-20 22:30:00|11221.6|11215.6|11219.8|11213.8|11224.7|11218.7|11219.8|11213.8|0
1687300500000|2023-06-20 22:35:00|11219.6|11213.6|11221.1|11215.1|11221.1|11215.1|11219.1|11213.1|0
1687300800000|2023-06-20 22:40:00|11220.9|11214.9|11221.1|11215.1|11222|11216|11218.9|11212.9|0
1687301100000|2023-06-20 22:45:00|11220.2|11214.2|11220.2|11214.2|11221.6|11215.6|11218.9|11212.9|0
1687301400000|2023-06-20 22:50:00|11220|11214|11219.3|11213.3|11220.7|11214.7|11218.5|11212.5|0
1687301700000|2023-06-20 22:55:00|11219.8|11213.8|11220.2|11214.2|11220.2|11214.2|11219.3|11213.3|0
1687302000000|2023-06-20 23:00:00|11220.5|11214.5|11221.1|11215.1|11221.1|11215.1|11220.2|11214.2|0
1687302300000|2023-06-20 23:05:00|11220.9|11214.9|11221.1|11215.1|11221.6|11215.6|11220.2|11214.2|0
1687302600000|2023-06-20 23:10:00|11221.6|11215.6|11222|11216|11222.5|11216.5|11220.7|11214.7|0
1687302900000|2023-06-20 23:15:00|11222.2|11216.2|11221.6|11215.6|11222.5|11216.5|11221.6|11215.6|0
1687303200000|2023-06-20 23:20:00|11221.8|11215.8|11223.4|11217.4|11223.4|11217.4|11221.8|11215.8|0
1687303500000|2023-06-20 23:25:00|11223.1|11217.1|11223.8|11217.8|11223.8|11217.8|11222.9|11216.9|0
1687303800000|2023-06-20 23:30:00|11224.3|11218.3|11223.8|11217.8|11224.3|11218.3|11223.8|11217.8|0
1687304100000|2023-06-20 23:35:00|11223.6|11217.6|11225.9|11219.9|11225.9|11219.9|11223.4|11217.4|0
1687304400000|2023-06-20 23:40:00|11225.6|11219.6|11226.5|11220.5|11227.8|11221.8|11225.6|11219.6|0
1687304700000|2023-06-20 23:45:00|11226.7|11220.7|11225.9|11219.9|11226.9|11220.9|11225.6|11219.6|0
1687305000000|2023-06-20 23:50:00|11225.8|11219.8|11228.7|11222.7|11229.2|11223.2|11225.6|11219.6|0
1687305300000|2023-06-20 23:55:00|11228.6|11222.6|11227.8|11221.8|11228.6|11222.6|11226.5|11220.5|0
1687305600000|2023-06-21 00:00:00|11227.7|11221.7|11227.3|11221.3|11228.7|11222.7|11225.6|11219.6|0
1687305900000|2023-06-21 00:05:00|11227|11221|11228.6|11222.6|11229.1|11223.1|11227|11221|0
1687306200000|2023-06-21 00:10:00|11228.2|11222.2|11230.3|11224.3|11230.3|11224.3|11228.2|11222.2|0
1687306500000|2023-06-21 00:15:00|11230.2|11224.2|11230.3|11224.3|11231.2|11225.2|11229.4|11223.4|0
1687306800000|2023-06-21 00:20:00|11230.7|11224.7|11232.7|11226.7|11233|11227|11228.7|11222.7|0
1687307400000|2023-06-21 00:30:00|11230.9|11224.9|11230.9|11224.9|11230.9|11224.9|11230.9|11224.9|0
1687307700000|2023-06-21 00:35:00|11232.7|11226.7|11234.5|11228.5|11234.5|11228.5|11232.7|11226.7|0
1687308000000|2023-06-21 00:40:00|11236.3|11230.3|11234.5|11228.5|11236.3|11230.3|11234.4|11228.4|0
1687308300000|2023-06-21 00:45:00|11232.7|11226.7|11234.5|11228.5|11234.5|11228.5|11232.7|11226.7|0
1687308900000|2023-06-21 00:55:00|11232.7|11226.7|11232.7|11226.7|11232.7|11226.7|11232.7|11226.7|0
1687309200000|2023-06-21 01:00:00|11231|11225|11231|11225|11232.7|11226.7|11230.9|11224.9|0
1687309500000|2023-06-21 01:05:00|11230.9|11224.9|11230.9|11224.9|11231|11225|11229.2|11223.2|0
1687309800000|2023-06-21 01:10:00|11231|11225|11230.9|11224.9|11232.7|11226.7|11230.9|11224.9|0
1687310100000|2023-06-21 01:15:00|11232.7|11226.7|11229.2|11223.2|11232.7|11226.7|11227.4|11221.4|0
1687310400000|2023-06-21 01:20:00|11230.9|11224.9|11227.4|11221.4|11230.9|11224.9|11227.4|11221.4|0
1687311000000|2023-06-21 01:30:00|11229.1|11223.1|11230.9|11224.9|11230.9|11224.9|11229.1|11223.1|0
1687311300000|2023-06-21 01:35:00|11231|11225|11229.2|11223.2|11232.7|11226.7|11227.4|11221.4|0
1687311600000|2023-06-21 01:40:00|11227.4|11221.4|11229.1|11223.1|11229.2|11223.2|11227.4|11221.4|0
1687311900000|2023-06-21 01:45:00|11230.9|11224.9|11230.9|11224.9|11230.9|11224.9|11230.9|11224.9|0
1687312200000|2023-06-21 01:50:00|11231|11225|11231|11225|11231|11225|11229.1|11223.1|0
1687312500000|2023-06-21 01:55:00|11230.9|11224.9|11231|11225|11232.7|11226.7|11230.9|11224.9|0
1687312800000|2023-06-21 02:00:00|11231.8|11225.8|11230.9|11224.9|11231.8|11225.8|11230.9|11224.9|0
1687313100000|2023-06-21 02:05:00|11229.2|11223.2|11229.2|11223.2|11229.2|11223.2|11229.1|11223.1|0
1687313400000|2023-06-21 02:10:00|11230.9|11224.9|11229.2|11223.2|11230.9|11224.9|11229.2|11223.2|0
1687313700000|2023-06-21 02:15:00|11230.9|11224.9|11230.9|11224.9|11230.9|11224.9|11229.1|11223.1|0
1687314000000|2023-06-21 02:20:00|11232.7|11226.7|11232.7|11226.7|11232.7|11226.7|11231|11225|0
1687314300000|2023-06-21 02:25:00|11230.9|11224.9|11232.7|11226.7|11232.7|11226.7|11230.9|11224.9|0
1687314600000|2023-06-21 02:30:00|11232.6|11226.6|11232.7|11226.7|11232.7|11226.7|11230.9|11224.9|0
1687314900000|2023-06-21 02:35:00|11232.6|11226.6|11229.1|11223.1|11232.6|11226.6|11229.1|11223.1|0
1687315200000|2023-06-21 02:40:00|11230.8|11224.8|11229|11223|11230.8|11224.8|11227.3|11221.3|0
1687315500000|2023-06-21 02:45:00|11228.1|11222.1|11229|11223|11229|11223|11227.2|11221.2|0
1687315800000|2023-06-21 02:50:00|11229.1|11223.1|11227.3|11221.3|11229.1|11223.1|11227.3|11221.3|0
1687316400000|2023-06-21 03:00:00|11229|11223|11229|11223|11229.1|11223.1|11229|11223|0
1687316700000|2023-06-21 03:05:00|11227.3|11221.3|11230.8|11224.8|11230.8|11224.8|11227.3|11221.3|0
1687317000000|2023-06-21 03:10:00|11230|11224|11227.3|11221.3|11230|11224|11227.3|11221.3|0
1687317600000|2023-06-21 03:20:00|11225.5|11219.5|11227.3|11221.3|11227.3|11221.3|11225.5|11219.5|0
1687318200000|2023-06-21 03:30:00|11226.4|11220.4|11227.3|11221.3|11227.3|11221.3|11225.5|11219.5|0
1687318500000|2023-06-21 03:35:00|11227.2|11221.2|11227.2|11221.2|11227.3|11221.3|11225.5|11219.5|0
1687318800000|2023-06-21 03:40:00|11227.3|11221.3|11227.3|11221.3|11229|11223|11227.2|11221.2|0
1687319400000|2023-06-21 03:50:00|11229|11223|11229.1|11223.1|11229.1|11223.1|11229|11223|0
1687319700000|2023-06-21 03:55:00|11229|11223|11229.1|11223.1|11229.1|11223.1|11229|11223|0
1687320000000|2023-06-21 04:00:00|11229|11223|11229.1|11223.1|11229.1|11223.1|11229|11223|0
1687320300000|2023-06-21 04:05:00|11229|11223|11229.1|11223.1|11229.1|11223.1|11229|11223|0
1687320600000|2023-06-21 04:10:00|11229|11223|11229.1|11223.1|11229.1|11223.1|11229|11223|0
1687320900000|2023-06-21 04:15:00|11228.9|11222.9|11228.9|11222.9|11228.9|11222.9|11228.9|11222.9|0
1687321200000|2023-06-21 04:20:00|11229|11223|11229|11223|11229|11223|11229|11223|0
1687321500000|2023-06-21 04:25:00|11230.7|11224.7|11230.7|11224.7|11230.7|11224.7|11230.7|11224.7|0
1687322100000|2023-06-21 04:35:00|11232.5|11226.5|11232.5|11226.5|11232.5|11226.5|11232.5|11226.5|0
1687323900000|2023-06-21 05:05:00|11230.7|11224.7|11229|11223|11230.7|11224.7|11229|11223|0
1687324500000|2023-06-21 05:15:00|11230.7|11224.7|11229|11223|11230.7|11224.7|11229|11223|0
1687325100000|2023-06-21 05:25:00|11227.2|11221.2|11225.4|11219.4|11227.2|11221.2|11225.4|11219.4|0
1687325400000|2023-06-21 05:30:00|11223.6|11217.6|11220.1|11214.1|11224.5|11218.5|11220.1|11214.1|0
1687325700000|2023-06-21 05:35:00|11220.9|11214.9|11221.9|11215.9|11223.6|11217.6|11220.9|11214.9|0
1687326000000|2023-06-21 05:40:00|11221.8|11215.8|11220.1|11214.1|11221.8|11215.8|11220.1|11214.1|0
1687326300000|2023-06-21 05:45:00|11221.8|11215.8|11221.8|11215.8|11221.9|11215.9|11221.8|11215.8|0
1687326600000|2023-06-21 05:50:00|11220.1|11214.1|11221.8|11215.8|11221.8|11215.8|11220|11214|0
1687326900000|2023-06-21 05:55:00|11221.9|11215.9|11221.8|11215.8|11221.9|11215.9|11221.8|11215.8|0
1687327200000|2023-06-21 06:00:00|11226.9|11224.9|11222.4|11220.4|11229.9|11227.9|11219.9|11217.9|64
1687327500000|2023-06-21 06:05:00|11221.9|11219.9|11216.4|11214.4|11222.4|11220.4|11214.9|11212.9|37
1687327800000|2023-06-21 06:10:00|11215.9|11213.9|11220.4|11218.4|11220.9|11218.9|11213.9|11211.9|34
1687328100000|2023-06-21 06:15:00|11219.9|11217.9|11220.4|11218.4|11220.4|11218.4|11217.9|11215.9|16
1687328400000|2023-06-21 06:20:00|11220.9|11218.9|11218.9|11216.9|11220.9|11218.9|11217.9|11215.9|7
1687328700000|2023-06-21 06:25:00|11219.4|11217.4|11220.4|11218.4|11220.4|11218.4|11216.9|11214.9|21
1687329000000|2023-06-21 06:30:00|11219.9|11217.9|11221.9|11219.9|11223.4|11221.4|11219.9|11217.9|19
1687329300000|2023-06-21 06:35:00|11221.4|11219.4|11216.4|11214.4|11222.4|11220.4|11216.4|11214.4|14
1687329600000|2023-06-21 06:40:00|11216.9|11214.9|11218.9|11216.9|11220.4|11218.4|11214.9|11212.9|77
1687329900000|2023-06-21 06:45:00|11218.4|11216.4|11221.9|11219.9|11222.9|11220.9|11216.9|11214.9|50
1687330200000|2023-06-21 06:50:00|11222.4|11220.4|11224.9|11222.9|11224.9|11222.9|11220.9|11218.9|61
1687330500000|2023-06-21 06:55:00|11224.4|11222.4|11213.4|11211.4|11225.9|11223.9|11212.9|11210.9|160
1687330800000|2023-06-21 07:00:00|11212.9|11210.9|11195.4|11193.4|11215.4|11213.4|11190.9|11188.9|834
1687331100000|2023-06-21 07:05:00|11194.9|11192.9|11204.4|11202.4|11206.4|11204.4|11190.9|11188.9|287
1687331400000|2023-06-21 07:10:00|11204.9|11202.9|11208.9|11206.9|11210.4|11208.4|11202.9|11200.9|302
1687331700000|2023-06-21 07:15:00|11208.4|11206.4|11212.9|11210.9|11218.4|11216.4|11208.4|11206.4|288
1687332000000|2023-06-21 07:20:00|11213.4|11211.4|11212.9|11210.9|11217.4|11215.4|11206.9|11204.9|206
1687332300000|2023-06-21 07:25:00|11213.4|11211.4|11227.4|11225.4|11227.4|11225.4|11212.9|11210.9|258
1687332600000|2023-06-21 07:30:00|11228.4|11226.4|11229.9|11227.9|11231.9|11229.9|11219.4|11217.4|416
1687332900000|2023-06-21 07:35:00|11227.9|11225.9|11222.9|11220.9|11227.9|11225.9|11219.9|11217.9|240
1687333200000|2023-06-21 07:40:00|11224.1|11222.1|11223.1|11221.1|11229.1|11227.1|11220.1|11218.1|194
1687333500000|2023-06-21 07:45:00|11223.6|11221.6|11227.1|11225.1|11232.6|11230.6|11219.1|11217.1|187
1687333800000|2023-06-21 07:50:00|11227.6|11225.6|11228.1|11226.1|11229.1|11227.1|11222.1|11220.1|102
1687334100000|2023-06-21 07:55:00|11228.6|11226.6|11227.1|11225.1|11232.1|11230.1|11226.1|11224.1|161
1687334400000|2023-06-21 08:00:00|11228.1|11226.1|11223.1|11221.1|11229.1|11227.1|11221.6|11219.6|158
1687334700000|2023-06-21 08:05:00|11223.6|11221.6|11233.6|11231.6|11234.1|11232.1|11223.1|11221.1|145
1687335000000|2023-06-21 08:10:00|11234.1|11232.1|11232.1|11230.1|11238.6|11236.6|11232.1|11230.1|150
1687335300000|2023-06-21 08:15:00|11232.6|11230.6|11233.6|11231.6|11235.1|11233.1|11226.1|11224.1|166
1687335600000|2023-06-21 08:20:00|11234.1|11232.1|11232.1|11230.1|11234.1|11232.1|11230.1|11228.1|136
1687335900000|2023-06-21 08:25:00|11232.6|11230.6|11227.6|11225.6|11235.1|11233.1|11227.6|11225.6|66
1687336200000|2023-06-21 08:30:00|11227.1|11225.1|11237.6|11235.6|11238.1|11236.1|11227.1|11225.1|98
1687336500000|2023-06-21 08:35:00|11237.1|11235.1|11231.6|11229.6|11238.1|11236.1|11230.1|11228.1|98
1687336800000|2023-06-21 08:40:00|11231.1|11229.1|11225.1|11223.1|11234.1|11232.1|11223.6|11221.6|111
1687337100000|2023-06-21 08:45:00|11225.6|11223.6|11222.1|11220.1|11226.1|11224.1|11222.1|11220.1|138
1687337400000|2023-06-21 08:50:00|11222.6|11220.6|11224.1|11222.1|11224.6|11222.6|11219.1|11217.1|137
1687337700000|2023-06-21 08:55:00|11224.6|11222.6|11219.1|11217.1|11226.1|11224.1|11219.1|11217.1|162
1687338000000|2023-06-21 09:00:00|11218.6|11216.6|11217.6|11215.6|11223.1|11221.1|11217.1|11215.1|174
1687338300000|2023-06-21 09:05:00|11217.1|11215.1|11217.6|11215.6|11219.6|11217.6|11214.1|11212.1|266
1687338600000|2023-06-21 09:10:00|11217.1|11215.1|11225.1|11223.1|11226.1|11224.1|11216.6|11214.6|91
1687338900000|2023-06-21 09:15:00|11225.6|11223.6|11228.6|11226.6|11229.1|11227.1|11224.1|11222.1|70
1687339200000|2023-06-21 09:20:00|11229.1|11227.1|11223.6|11221.6|11229.1|11227.1|11223.1|11221.1|84
1687339500000|2023-06-21 09:25:00|11224.1|11222.1|11229.1|11227.1|11229.6|11227.6|11222.1|11220.1|105
1687339800000|2023-06-21 09:30:00|11228.6|11226.6|11233.1|11231.1|11235.1|11233.1|11228.6|11226.6|66
1687340100000|2023-06-21 09:35:00|11233.6|11231.6|11237.1|11235.1|11238.1|11236.1|11233.6|11231.6|92
1687340400000|2023-06-21 09:40:00|11237.6|11235.6|11240.1|11238.1|11243.1|11241.1|11236.6|11234.6|145
1687340700000|2023-06-21 09:45:00|11240.6|11238.6|11242.1|11240.1|11244.6|11242.6|11239.1|11237.1|122
1687341000000|2023-06-21 09:50:00|11241.6|11239.6|11242.6|11240.6|11244.6|11242.6|11240.1|11238.1|119
1687341300000|2023-06-21 09:55:00|11242.1|11240.1|11238.1|11236.1|11242.1|11240.1|11236.1|11234.1|78
1687341600000|2023-06-21 10:00:00|11237.1|11235.1|11239.1|11237.1|11241.1|11239.1|11237.1|11235.1|106
1687341900000|2023-06-21 10:05:00|11239.6|11237.6|11243.1|11241.1|11246.1|11244.1|11239.6|11237.6|129
1687342200000|2023-06-21 10:10:00|11244.1|11242.1|11242.1|11240.1|11245.1|11243.1|11240.1|11238.1|112
1687342500000|2023-06-21 10:15:00|11241.6|11239.6|11238.1|11236.1|11241.6|11239.6|11237.6|11235.6|75
1687342800000|2023-06-21 10:20:00|11238.6|11236.6|11234.1|11232.1|11240.1|11238.1|11234.1|11232.1|104
1687343100000|2023-06-21 10:25:00|11234.6|11232.6|11233.6|11231.6|11235.1|11233.1|11231.1|11229.1|71
1687343400000|2023-06-21 10:30:00|11233.1|11231.1|11229.1|11227.1|11236.1|11234.1|11229.1|11227.1|82
1687343700000|2023-06-21 10:35:00|11229.6|11227.6|11230.1|11228.1|11232.1|11230.1|11228.1|11226.1|179
1687344000000|2023-06-21 10:40:00|11229.6|11227.6|11224.1|11222.1|11230.1|11228.1|11223.1|11221.1|91
1687344300000|2023-06-21 10:45:00|11224.6|11222.6|11224.1|11222.1|11226.1|11224.1|11222.1|11220.1|130
1687344600000|2023-06-21 10:50:00|11224.6|11222.6|11224.1|11222.1|11226.1|11224.1|11222.1|11220.1|420
1687344900000|2023-06-21 10:55:00|11223.1|11221.1|11221.1|11219.1|11224.1|11222.1|11219.1|11217.1|497
1687345200000|2023-06-21 11:00:00|11221.6|11219.6|11218.6|11216.6|11222.1|11220.1|11217.1|11215.1|228
1687345500000|2023-06-21 11:05:00|11219.1|11217.1|11217.1|11215.1|11221.1|11219.1|11215.1|11213.1|193
1687345800000|2023-06-21 11:10:00|11217.6|11215.6|11215.1|11213.1|11218.1|11216.1|11215.1|11213.1|240
1687346100000|2023-06-21 11:15:00|11215.6|11213.6|11209.1|11207.1|11215.6|11213.6|11209.1|11207.1|202
1687346400000|2023-06-21 11:20:00|11208.1|11206.1|11211.1|11209.1|11211.1|11209.1|11207.1|11205.1|173
1687346700000|2023-06-21 11:25:00|11210.6|11208.6|11216.1|11214.1|11216.6|11214.6|11210.1|11208.1|226
1687347000000|2023-06-21 11:30:00|11215.6|11213.6|11218.1|11216.1|11219.1|11217.1|11213.1|11211.1|146
1687347300000|2023-06-21 11:35:00|11217.6|11215.6|11216.1|11214.1|11220.1|11218.1|11216.1|11214.1|176
1687347600000|2023-06-21 11:40:00|11215.8|11213.8|11216.3|11214.3|11216.8|11214.8|11212.8|11210.8|62
1687347900000|2023-06-21 11:45:00|11215.8|11213.8|11221.8|11219.8|11221.8|11219.8|11215.8|11213.8|127
1687348200000|2023-06-21 11:50:00|11221.3|11219.3|11217.8|11215.8|11221.3|11219.3|11214.8|11212.8|108
1687348500000|2023-06-21 11:55:00|11218.3|11216.3|11216.3|11214.3|11219.8|11217.8|11215.8|11213.8|123
1687348800000|2023-06-21 12:00:00|11215.8|11213.8|11212.8|11210.8|11216.3|11214.3|11211.8|11209.8|104
1687349100000|2023-06-21 12:05:00|11212.3|11210.3|11203.3|11201.3|11212.8|11210.8|11202.3|11200.3|147
1687349400000|2023-06-21 12:10:00|11203.8|11201.8|11199.3|11197.3|11204.8|11202.8|11198.8|11196.8|139
1687349700000|2023-06-21 12:15:00|11199.8|11197.8|11195.8|11193.8|11199.8|11197.8|11194.3|11192.3|150
1687350000000|2023-06-21 12:20:00|11195.3|11193.3|11204.8|11202.8|11204.8|11202.8|11193.8|11191.8|445
1687350300000|2023-06-21 12:25:00|11205.3|11203.3|11205.8|11203.8|11207.8|11205.8|11203.8|11201.8|221
1687350600000|2023-06-21 12:30:00|11206.3|11204.3|11208.8|11206.8|11209.8|11207.8|11204.8|11202.8|118
1687350900000|2023-06-21 12:35:00|11209.3|11207.3|11207.8|11205.8|11209.8|11207.8|11205.8|11203.8|78
1687351200000|2023-06-21 12:40:00|11208.3|11206.3|11202.8|11200.8|11209.8|11207.8|11202.8|11200.8|63
1687351500000|2023-06-21 12:45:00|11201.8|11199.8|11199.8|11197.8|11204.8|11202.8|11199.8|11197.8|419
1687351800000|2023-06-21 12:50:00|11200.3|11198.3|11199.8|11197.8|11200.8|11198.8|11195.3|11193.3|137
1687352100000|2023-06-21 12:55:00|11200.3|11198.3|11194.8|11192.8|11201.8|11199.8|11193.3|11191.3|113
1687352400000|2023-06-21 13:00:00|11194.3|11192.3|11199.8|11197.8|11201.8|11199.8|11193.8|11191.8|118
1687352700000|2023-06-21 13:05:00|11200.3|11198.3|11194.8|11192.8|11201.8|11199.8|11192.8|11190.8|125
1687353000000|2023-06-21 13:10:00|11194.3|11192.3|11195.8|11193.8|11197.8|11195.8|11194.3|11192.3|40
1687353300000|2023-06-21 13:15:00|11196.3|11194.3|11191.8|11189.8|11197.3|11195.3|11190.8|11188.8|70
1687353600000|2023-06-21 13:20:00|11192.3|11190.3|11195.8|11193.8|11196.8|11194.8|11192.3|11190.3|66
1687353900000|2023-06-21 13:25:00|11194.8|11192.8|11196.8|11194.8|11199.8|11197.8|11194.8|11192.8|143
1687354200000|2023-06-21 13:30:00|11197.3|11195.3|11185.8|11183.8|11197.3|11195.3|11183.8|11181.8|293
1687354500000|2023-06-21 13:35:00|11186.3|11184.3|11183.3|11181.3|11189.3|11187.3|11181.8|11179.8|252
1687354800000|2023-06-21 13:40:00|11183.8|11181.8|11184.8|11182.8|11184.8|11182.8|11178.3|11176.3|228
1687355100000|2023-06-21 13:45:00|11184.3|11182.3|11187.8|11185.8|11191.3|11189.3|11184.3|11182.3|170
1687355400000|2023-06-21 13:50:00|11186.8|11184.8|11182.8|11180.8|11187.3|11185.3|11179.8|11177.8|265
1687355700000|2023-06-21 13:55:00|11183.3|11181.3|11179.3|11177.3|11185.3|11183.3|11176.8|11174.8|244
1687356000000|2023-06-21 14:00:00|11178.8|11176.8|11175.8|11173.8|11180.3|11178.3|11170.8|11168.8|223
1687356300000|2023-06-21 14:05:00|11174.8|11172.8|11178.3|11176.3|11180.8|11178.8|11174.8|11172.8|260
1687356600000|2023-06-21 14:10:00|11177.7|11175.7|11180.2|11178.2|11182.2|11180.2|11177.2|11175.2|251
1687356900000|2023-06-21 14:15:00|11179.7|11177.7|11174.2|11172.2|11183.2|11181.2|11173.2|11171.2|176
1687357200000|2023-06-21 14:20:00|11174.7|11172.7|11171.7|11169.7|11178.2|11176.2|11171.2|11169.2|207
1687357500000|2023-06-21 14:25:00|11171.2|11169.2|11174.2|11172.2|11174.2|11172.2|11167.2|11165.2|181
1687357800000|2023-06-21 14:30:00|11173.7|11171.7|11167.2|11165.2|11175.2|11173.2|11165.2|11163.2|321
1687358100000|2023-06-21 14:35:00|11166.2|11164.2|11171.2|11169.2|11172.2|11170.2|11165.7|11163.7|319
1687358400000|2023-06-21 14:40:00|11171.7|11169.7|11166.2|11164.2|11176.2|11174.2|11166.2|11164.2|207
1687358700000|2023-06-21 14:45:00|11166.7|11164.7|11169.2|11167.2|11170.2|11168.2|11163.2|11161.2|478
1687359000000|2023-06-21 14:50:00|11169.7|11167.7|11176.2|11174.2|11177.7|11175.7|11166.2|11164.2|294
1687359300000|2023-06-21 14:55:00|11176.7|11174.7|11176.2|11174.2|11180.2|11178.2|11174.7|11172.7|223
1687359600000|2023-06-21 15:00:00|11177.2|11175.2|11178.2|11176.2|11182.2|11180.2|11176.2|11174.2|396
1687359900000|2023-06-21 15:05:00|11177.7|11175.7|11169.2|11167.2|11179.2|11177.2|11167.2|11165.2|334
1687360200000|2023-06-21 15:10:00|11168.7|11166.7|11167.2|11165.2|11170.2|11168.2|11164.7|11162.7|434
1687360500000|2023-06-21 15:15:00|11167.7|11165.7|11169.2|11167.2|11172.2|11170.2|11166.7|11164.7|408
1687360800000|2023-06-21 15:20:00|11168.7|11166.7|11177.2|11175.2|11177.2|11175.2|11164.2|11162.2|1089
1687361100000|2023-06-21 15:25:00|11176.2|11174.2|11174.7|11172.7|11180.2|11178.2|11172.2|11170.2|1194
1687361400000|2023-06-21 15:30:00|11176.2|11174.2|11178.2|11176.2|11185.2|11183.2|11175.7|11173.7|1082
1687361700000|2023-06-21 15:35:00|11178.7|11176.7|11179.2|11177.2|11180.2|11178.2|11176.2|11174.2|290
1687362000000|2023-06-21 15:40:00|11180.2|11178.2|11181.2|11179.2|11182.2|11180.2|11179.2|11177.2|92
1687362300000|2023-06-21 15:45:00|11180.2|11178.2|11186.2|11184.2|11186.2|11184.2|11180.2|11178.2|76
1687362600000|2023-06-21 15:50:00|11185.7|11183.7|11185.2|11183.2|11187.2|11185.2|11184.2|11182.2|57
1687362900000|2023-06-21 15:55:00|11184.2|11182.2|11183.2|11181.2|11186.2|11184.2|11183.2|11181.2|70
1687363200000|2023-06-21 16:00:00|11182.7|11180.7|11184.2|11182.2|11185.2|11183.2|11182.2|11180.2|24
1687363500000|2023-06-21 16:05:00|11183.7|11181.7|11184.2|11182.2|11186.2|11184.2|11183.7|11181.7|50
1687363800000|2023-06-21 16:10:00|11184.7|11182.7|11187.2|11185.2|11187.2|11185.2|11184.2|11182.2|30
1687364100000|2023-06-21 16:15:00|11186.7|11184.7|11189.7|11187.7|11191.2|11189.2|11186.7|11184.7|54
1687364400000|2023-06-21 16:20:00|11190.2|11188.2|11189.7|11187.7|11191.2|11189.2|11189.2|11187.2|41
1687364700000|2023-06-21 16:25:00|11189.2|11187.2|11187.7|11185.7|11189.7|11187.7|11186.2|11184.2|24
1687365000000|2023-06-21 16:30:00|11188.2|11186.2|11184.2|11182.2|11188.2|11186.2|11184.2|11182.2|29
1687365300000|2023-06-21 16:35:00|11183.2|11181.2|11183.2|11181.2|11184.2|11182.2|11182.2|11180.2|28
1687365600000|2023-06-21 16:40:00|11183.7|11181.7|11182.2|11180.2|11184.2|11182.2|11181.2|11179.2|22
1687365900000|2023-06-21 16:45:00|11181.7|11179.7|11177.7|11175.7|11181.7|11179.7|11177.2|11175.2|18
1687366200000|2023-06-21 16:50:00|11178.2|11176.2|11177.2|11175.2|11178.7|11176.7|11176.7|11174.7|39
1687366500000|2023-06-21 16:55:00|11176.7|11174.7|11172.7|11170.7|11176.7|11174.7|11172.7|11170.7|41
1687366800000|2023-06-21 17:00:00|11172.2|11170.2|11173.7|11171.7|11174.2|11172.2|11169.7|11167.7|31
1687367100000|2023-06-21 17:05:00|11174.2|11172.2|11173.2|11171.2|11175.2|11173.2|11172.7|11170.7|31
1687367400000|2023-06-21 17:10:00|11173.7|11171.7|11172.2|11170.2|11174.2|11172.2|11171.2|11169.2|41
1687367700000|2023-06-21 17:15:00|11171.7|11169.7|11171.7|11169.7|11172.2|11170.2|11171.2|11169.2|21
1687368000000|2023-06-21 17:20:00|11171.2|11169.2|11167.7|11165.7|11171.7|11169.7|11167.7|11165.7|17
1687368300000|2023-06-21 17:25:00|11167.2|11165.2|11169.2|11167.2|11169.7|11167.7|11167.2|11165.2|17
1687368600000|2023-06-21 17:30:00|11169.7|11167.7|11170.7|11168.7|11170.7|11168.7|11168.2|11166.2|16
1687368900000|2023-06-21 17:35:00|11170.2|11168.2|11172.7|11170.7|11173.2|11171.2|11170.2|11168.2|21
1687369200000|2023-06-21 17:40:00|11172.2|11170.2|11172.7|11170.7|11173.7|11171.7|11171.2|11169.2|31
1687369500000|2023-06-21 17:45:00|11173.2|11171.2|11177.2|11175.2|11177.2|11175.2|11172.7|11170.7|42
1687369800000|2023-06-21 17:50:00|11176.2|11174.2|11177.7|11175.7|11178.7|11176.7|11176.2|11174.2|39
1687370100000|2023-06-21 17:55:00|11177.2|11175.2|11178.2|11176.2|11178.7|11176.7|11175.7|11173.7|16
1687370400000|2023-06-21 18:00:00|11179.2|11177.2|11178.7|11176.7|11181.2|11179.2|11178.2|11176.2|36
1687370700000|2023-06-21 18:05:00|11177.7|11175.7|11176.7|11174.7|11179.2|11177.2|11176.7|11174.7|15
1687371000000|2023-06-21 18:10:00|11177.2|11175.2|11177.2|11175.2|11178.2|11176.2|11175.7|11173.7|12
1687371300000|2023-06-21 18:15:00|11176.7|11174.7|11178.2|11176.2|11178.7|11176.7|11176.7|11174.7|26
1687371600000|2023-06-21 18:20:00|11178.7|11176.7|11179.7|11177.7|11180.2|11178.2|11178.7|11176.7|30
1687371900000|2023-06-21 18:25:00|11179.2|11177.2|11178.2|11176.2|11179.7|11177.7|11177.2|11175.2|20
1687372200000|2023-06-21 18:30:00|11178.7|11176.7|11177.7|11175.7|11179.2|11177.2|11176.2|11174.2|24
1687372500000|2023-06-21 18:35:00|11177.2|11175.2|11175.2|11173.2|11177.2|11175.2|11174.2|11172.2|21
1687372800000|2023-06-21 18:40:00|11175.7|11173.7|11176.7|11174.7|11177.7|11175.7|11175.7|11173.7|19
1687373100000|2023-06-21 18:45:00|11177.2|11175.2|11176.2|11174.2|11177.7|11175.7|11176.2|11174.2|9
1687373400000|2023-06-21 18:50:00|11176.7|11174.7|11183.2|11181.2|11183.7|11181.7|11176.2|11174.2|144
1687373700000|2023-06-21 18:55:00|11183.7|11181.7|11182.2|11180.2|11185.2|11183.2|11181.7|11179.7|79
1687374000000|2023-06-21 19:00:00|11182.7|11180.7|11177.2|11175.2|11182.7|11180.7|11177.2|11175.2|14
1687374300000|2023-06-21 19:05:00|11176.2|11174.2|11176.7|11174.7|11177.2|11175.2|11174.2|11172.2|14
1687374600000|2023-06-21 19:10:00|11177.2|11175.2|11177.2|11175.2|11178.2|11176.2|11175.2|11173.2|26
1687374900000|2023-06-21 19:15:00|11176.7|11174.7|11175.2|11173.2|11177.2|11175.2|11174.2|11172.2|22
1687375200000|2023-06-21 19:20:00|11174.7|11172.7|11175.2|11173.2|11176.2|11174.2|11173.7|11171.7|6
1687375500000|2023-06-21 19:25:00|11174.7|11172.7|11175.2|11173.2|11175.7|11173.7|11173.2|11171.2|33
1687375800000|2023-06-21 19:30:00|11175.7|11173.7|11169.7|11167.7|11175.7|11173.7|11169.7|11167.7|16
1687376100000|2023-06-21 19:35:00|11169.2|11167.2|11164.7|11162.7|11169.7|11167.7|11162.7|11160.7|18
1687376400000|2023-06-21 19:40:00|11164.2|11162.2|11168.7|11166.7|11169.2|11167.2|11163.7|11161.7|13
1687376700000|2023-06-21 19:45:00|11168.2|11166.2|11162.7|11160.7|11168.7|11166.7|11161.7|11159.7|63
1687377000000|2023-06-21 19:50:00|11163.2|11161.2|11163.7|11161.7|11165.7|11163.7|11162.2|11160.2|28
1687377300000|2023-06-21 19:55:00|11164.2|11162.2|11150.7|11144.7|11164.2|11162.2|11148.7|11144.7|256
1687377600000|2023-06-21 20:00:00|11151.1|11145.1|11153.8|11147.8|11155.6|11149.6|11148.9|11142.9|5
1687377900000|2023-06-21 20:05:00|11154.3|11148.3|11156.1|11150.1|11156.5|11150.5|11153.4|11147.4|0
1687378200000|2023-06-21 20:10:00|11156.5|11150.5|11152.8|11146.8|11156.5|11150.5|11152.8|11146.8|0
1687378500000|2023-06-21 20:15:00|11152.6|11146.6|11150.7|11144.7|11152.8|11146.8|11150.7|11144.7|0
1687378800000|2023-06-21 20:20:00|11150.6|11144.6|11151.6|11145.6|11152.5|11146.5|11149.8|11143.8|0
1687379100000|2023-06-21 20:25:00|11151.5|11145.5|11151|11145|11151.7|11145.7|11151|11145|0
1687379400000|2023-06-21 20:30:00|11151.4|11145.4|11152.5|11146.5|11152.5|11146.5|11150.7|11144.7|0
1687379700000|2023-06-21 20:35:00|11152.4|11146.4|11151.6|11145.6|11152.5|11146.5|11151|11145|0
1687380000000|2023-06-21 20:40:00|11151.9|11145.9|11151.9|11145.9|11152.8|11146.8|11151.6|11145.6|0
1687380300000|2023-06-21 20:45:00|11151.7|11145.7|11151|11145|11152.5|11146.5|11151|11145|0
1687380600000|2023-06-21 20:50:00|11151.6|11145.6|11151.6|11145.6|11151.6|11145.6|11150.3|11144.3|0
1687380900000|2023-06-21 20:55:00|11151.5|11145.5|11151.6|11145.6|11151.7|11145.7|11150.7|11144.7|0
1687381200000|2023-06-21 21:00:00|11151.5|11145.5|11152.1|11146.1|11152.3|11146.3|11150.5|11144.5|0
1687381500000|2023-06-21 21:05:00|11151.9|11145.9|11151.7|11145.7|11152.1|11146.1|11151.7|11145.7|0
1687381800000|2023-06-21 21:10:00|11151.6|11145.6|11151.7|11145.7|11151.7|11145.7|11151.6|11145.6|0
1687382100000|2023-06-21 21:15:00|11151.6|11145.6|11151.6|11145.6|11151.6|11145.6|11151|11145|0
1687382400000|2023-06-21 21:20:00|11151.4|11145.4|11151.4|11145.4|11151.6|11145.6|11151.4|11145.4|0
1687382700000|2023-06-21 21:25:00|11151.7|11145.7|11151.4|11145.4|11151.7|11145.7|11151|11145|0
1687383000000|2023-06-21 21:30:00|11151.7|11145.7|11151.4|11145.4|11151.7|11145.7|11151.4|11145.4|0
1687383600000|2023-06-21 21:40:00|11151.7|11145.7|11151.9|11145.9|11151.9|11145.9|11151.7|11145.7|0
1687383900000|2023-06-21 21:45:00|11152.1|11146.1|11151.4|11145.4|11152.1|11146.1|11151.4|11145.4|0
1687384200000|2023-06-21 21:50:00|11151.7|11145.7|11151.6|11145.6|11151.7|11145.7|11151|11145|0
1687384500000|2023-06-21 21:55:00|11151.5|11145.5|11151.4|11145.4|11151.7|11145.7|11151.2|11145.2|0
1687384800000|2023-06-21 22:00:00|11151.6|11145.6|11156.1|11150.1|11156.2|11150.2|11150.8|11144.8|0
1687385100000|2023-06-21 22:05:00|11156.2|11150.2|11154.6|11148.6|11156.4|11150.4|11154.3|11148.3|0
1687385400000|2023-06-21 22:10:00|11154.8|11148.8|11152.6|11146.6|11155.5|11149.5|11152.5|11146.5|0
1687385700000|2023-06-21 22:15:00|11152.8|11146.8|11150.7|11144.7|11152.8|11146.8|11150.7|11144.7|0
1687386000000|2023-06-21 22:20:00|11151|11145|11150.3|11144.3|11151|11145|11148.9|11142.9|0
1687386300000|2023-06-21 22:25:00|11149.8|11143.8|11149.4|11143.4|11149.9|11143.9|11148|11142|0
1687386600000|2023-06-21 22:30:00|11149.8|11143.8|11150.7|11144.7|11150.7|11144.7|11149.8|11143.8|0
1687386900000|2023-06-21 22:35:00|11151|11145|11150.3|11144.3|11151|11145|11150.3|11144.3|0
1687387200000|2023-06-21 22:40:00|11149.8|11143.8|11149.4|11143.4|11149.8|11143.8|11148.5|11142.5|0
1687387500000|2023-06-21 22:45:00|11149.6|11143.6|11149.8|11143.8|11150.3|11144.3|11149.4|11143.4|0
1687387800000|2023-06-21 22:50:00|11149.9|11143.9|11149.8|11143.8|11149.9|11143.9|11148.5|11142.5|0
1687388100000|2023-06-21 22:55:00|11150.3|11144.3|11150.3|11144.3|11151|11145|11149.9|11143.9|0
1687388400000|2023-06-21 23:00:00|11150.7|11144.7|11153.2|11147.2|11153.4|11147.4|11150.7|11144.7|0
1687388700000|2023-06-21 23:05:00|11152.8|11146.8|11153.7|11147.7|11154.3|11148.3|11152.8|11146.8|0
1687389000000|2023-06-21 23:10:00|11153.5|11147.5|11153.7|11147.7|11153.7|11147.7|11153.4|11147.4|0
1687389300000|2023-06-21 23:15:00|11154.3|11148.3|11154.6|11148.6|11155.2|11149.2|11154.3|11148.3|0
1687389600000|2023-06-21 23:20:00|11155.2|11149.2|11154.6|11148.6|11155.2|11149.2|11154.3|11148.3|0
1687389900000|2023-06-21 23:25:00|11154.3|11148.3|11153.2|11147.2|11154.3|11148.3|11152.8|11146.8|0
1687390200000|2023-06-21 23:30:00|11153.4|11147.4|11154.3|11148.3|11154.3|11148.3|11152.5|11146.5|0
1687390500000|2023-06-21 23:35:00|11153.9|11147.9|11153.7|11147.7|11153.9|11147.9|11153.7|11147.7|0
1687390800000|2023-06-21 23:40:00|11153.5|11147.5|11153.7|11147.7|11154.3|11148.3|11153.4|11147.4|0
1687391100000|2023-06-21 23:45:00|11153.5|11147.5|11152.8|11146.8|11153.7|11147.7|11152.5|11146.5|0
1687391400000|2023-06-21 23:50:00|11152.5|11146.5|11152.5|11146.5|11152.8|11146.8|11151.4|11145.4|0
1687391700000|2023-06-21 23:55:00|11152.6|11146.6|11152.8|11146.8|11152.8|11146.8|11152.5|11146.5|0
1687392000000|2023-06-22 00:00:00|11152.5|11146.5|11156.1|11150.1|11156.1|11150.1|11152.5|11146.5|0
1687392300000|2023-06-22 00:05:00|11156|11150|11154.6|11148.6|11156|11150|11152.5|11146.5|0
1687392600000|2023-06-22 00:10:00|11155.2|11149.2|11154.3|11148.3|11155.2|11149.2|11152|11146|0
1687392900000|2023-06-22 00:15:00|11154|11148|11150.9|11144.9|11154.3|11148.3|11145.5|11139.5|0
1687393200000|2023-06-22 00:20:00|11150.8|11144.8|11149|11143|11150.8|11144.8|11147.3|11141.3|0
1687393500000|2023-06-22 00:25:00|11147.3|11141.3|11150.8|11144.8|11150.8|11144.8|11147.3|11141.3|0
1687393800000|2023-06-22 00:30:00|11149|11143|11147.2|11141.2|11150.8|11144.8|11147.2|11141.2|0
1687394100000|2023-06-22 00:35:00|11145.4|11139.4|11145.4|11139.4|11145.5|11139.5|11145.4|11139.4|0
1687394400000|2023-06-22 00:40:00|11145.5|11139.5|11145.4|11139.4|11145.5|11139.5|11145.4|11139.4|0
1687394700000|2023-06-22 00:45:00|11145.5|11139.5|11145.5|11139.5|11147.2|11141.2|11145.5|11139.5|0
1687395000000|2023-06-22 00:50:00|11145.4|11139.4|11146.3|11140.3|11147.2|11141.2|11143.7|11137.7|0
1687395300000|2023-06-22 00:55:00|11145.4|11139.4|11145.4|11139.4|11145.5|11139.5|11143.7|11137.7|0
1687395600000|2023-06-22 01:00:00|11145.5|11139.5|11143.7|11137.7|11145.5|11139.5|11143.7|11137.7|0
1687395900000|2023-06-22 01:05:00|11141.9|11135.9|11142|11136|11142|11136|11138.4|11132.4|0
1687396200000|2023-06-22 01:10:00|11140.2|11134.2|11140.2|11134.2|11140.2|11134.2|11138.4|11132.4|0
1687396500000|2023-06-22 01:15:00|11138.4|11132.4|11138.4|11132.4|11140.2|11134.2|11138.4|11132.4|0
1687396800000|2023-06-22 01:20:00|11136.7|11130.7|11136.7|11130.7|11136.7|11130.7|11136.7|11130.7|0
1687397100000|2023-06-22 01:25:00|11136.6|11130.6|11135.7|11129.7|11136.7|11130.7|11134.9|11128.9|0
1687397400000|2023-06-22 01:30:00|11134.9|11128.9|11133.3|11127.3|11135.1|11129.1|11133.1|11127.1|0
1687397700000|2023-06-22 01:35:00|11135|11129|11135.1|11129.1|11135.1|11129.1|11134.2|11128.2|0
1687398000000|2023-06-22 01:40:00|11136|11130|11133.3|11127.3|11136.8|11130.8|11133.3|11127.3|0
1687398300000|2023-06-22 01:45:00|11129.8|11123.8|11128|11122|11129.8|11123.8|11128|11122|0
1687398600000|2023-06-22 01:50:00|11128.2|11122.2|11129.9|11123.9|11129.9|11123.9|11128.2|11122.2|0
1687398900000|2023-06-22 01:55:00|11128.2|11122.2|11128.2|11122.2|11128.2|11122.2|11128.2|11122.2|0
1687399200000|2023-06-22 02:00:00|11128.1|11122.1|11126.4|11120.4|11128.1|11122.1|11126.4|11120.4|0
1687399800000|2023-06-22 02:10:00|11126.3|11120.3|11118|11112|11126.3|11120.3|11118|11112|0
1687400100000|2023-06-22 02:15:00|11116.3|11110.3|11116.3|11110.3|11118.1|11112.1|11116.3|11110.3|0
1687400700000|2023-06-22 02:25:00|11118|11112|11119.9|11113.9|11119.9|11113.9|11118|11112|0
1687401000000|2023-06-22 02:30:00|11119.8|11113.8|11119.9|11113.9|11119.9|11113.9|11118.1|11112.1|0
1687401300000|2023-06-22 02:35:00|11121.7|11115.7|11121.7|11115.7|11121.7|11115.7|11121.7|11115.7|0
1687401600000|2023-06-22 02:40:00|11121.6|11115.6|11121.7|11115.7|11121.7|11115.7|11121.6|11115.6|0
1687402200000|2023-06-22 02:50:00|11119.9|11113.9|11119.9|11113.9|11121.7|11115.7|11119.9|11113.9|0
1687403100000|2023-06-22 03:05:00|11121.7|11115.7|11121.7|11115.7|11121.7|11115.7|11121.7|11115.7|0
1687403400000|2023-06-22 03:10:00|11123.4|11117.4|11123.4|11117.4|11123.4|11117.4|11123.4|11117.4|0
1687403700000|2023-06-22 03:15:00|11121.7|11115.7|11119.9|11113.9|11121.7|11115.7|11119.8|11113.8|0
1687404000000|2023-06-22 03:20:00|11119.8|11113.8|11119.9|11113.9|11119.9|11113.9|11119.8|11113.8|0
1687404300000|2023-06-22 03:25:00|11119.8|11113.8|11118.1|11112.1|11119.8|11113.8|11118.1|11112.1|0
1687404600000|2023-06-22 03:30:00|11119.9|11113.9|11121.7|11115.7|11121.7|11115.7|11119.9|11113.9|0
1687404900000|2023-06-22 03:35:00|11123.4|11117.4|11125.2|11119.2|11125.2|11119.2|11122.6|11116.6|0
1687405200000|2023-06-22 03:40:00|11125.3|11119.3|11123.5|11117.5|11125.3|11119.3|11123.5|11117.5|0
1687405500000|2023-06-22 03:45:00|11125.2|11119.2|11125.3|11119.3|11125.3|11119.3|11123.5|11117.5|0
1687405800000|2023-06-22 03:50:00|11125.2|11119.2|11125.3|11119.3|11125.3|11119.3|11125.2|11119.2|0
1687406100000|2023-06-22 03:55:00|11125.2|11119.2|11125.3|11119.3|11125.3|11119.3|11125.2|11119.2|0
1687406400000|2023-06-22 04:00:00|11125.2|11119.2|11125.2|11119.2|11125.3|11119.3|11125.2|11119.2|0
1687406700000|2023-06-22 04:05:00|11125.3|11119.3|11123.5|11117.5|11125.3|11119.3|11123.5|11117.5|0
1687407000000|2023-06-22 04:10:00|11121.7|11115.7|11121.7|11115.7|11121.7|11115.7|11121.7|11115.7|0
1687407300000|2023-06-22 04:15:00|11123.4|11117.4|11123.5|11117.5|11123.5|11117.5|11121.7|11115.7|0
1687407900000|2023-06-22 04:25:00|11123.4|11117.4|11118.1|11112.1|11123.4|11117.4|11117.2|11111.2|0
1687408200000|2023-06-22 04:30:00|11126.1|11120.1|11128.1|11122.1|11128.1|11122.1|11126.1|11120.1|0
1687408500000|2023-06-22 04:35:00|11128.2|11122.2|11129.9|11123.9|11129.9|11123.9|11128.1|11122.1|0
1687408800000|2023-06-22 04:40:00|11129|11123|11129.9|11123.9|11129.9|11123.9|11129|11123|0
1687409100000|2023-06-22 04:45:00|11128.1|11122.1|11124.6|11118.6|11128.1|11122.1|11124.6|11118.6|0
1687409400000|2023-06-22 04:50:00|11124.5|11118.5|11126.3|11120.3|11126.4|11120.4|11124.5|11118.5|0
1687409700000|2023-06-22 04:55:00|11124.6|11118.6|11126.3|11120.3|11126.3|11120.3|11124.5|11118.5|0
1687410000000|2023-06-22 05:00:00|11124.6|11118.6|11121.1|11115.1|11124.7|11118.7|11121.1|11115.1|0
1687410300000|2023-06-22 05:05:00|11121.8|11115.8|11118.2|11112.2|11121.8|11115.8|11118.2|11112.2|0
1687410600000|2023-06-22 05:10:00|11120|11114|11121.3|11115.3|11122.2|11116.2|11118.2|11112.2|0
1687410900000|2023-06-22 05:15:00|11122.2|11116.2|11124|11118|11124|11118|11122.2|11116.2|0
1687411200000|2023-06-22 05:20:00|11124.1|11118.1|11124.1|11118.1|11124.1|11118.1|11124.1|11118.1|0
1687411500000|2023-06-22 05:25:00|11123.2|11117.2|11124.1|11118.1|11124.1|11118.1|11122.3|11116.3|0
1687411800000|2023-06-22 05:30:00|11125.8|11119.8|11124.1|11118.1|11125.8|11119.8|11124.1|11118.1|0
1687412100000|2023-06-22 05:35:00|11122.3|11116.3|11125.9|11119.9|11125.9|11119.9|11122.3|11116.3|0
1687412400000|2023-06-22 05:40:00|11125.8|11119.8|11122.3|11116.3|11125.8|11119.8|11122.3|11116.3|0
1687412700000|2023-06-22 05:45:00|11122.4|11116.4|11124.1|11118.1|11125.9|11119.9|11122.3|11116.3|0
1687413000000|2023-06-22 05:50:00|11125.1|11119.1|11127.2|11121.2|11128.9|11122.9|11125.1|11119.1|0
1687413300000|2023-06-22 05:55:00|11125.6|11119.6|11125|11119|11125.6|11119.6|11122.3|11116.3|0
1687413600000|2023-06-22 06:00:00|11128.2|11126.2|11120.7|11118.7|11130.7|11128.7|11114.7|11112.7|85
1687413900000|2023-06-22 06:05:00|11121.2|11119.2|11124.7|11122.7|11129.2|11127.2|11120.2|11118.2|71
1687414200000|2023-06-22 06:10:00|11124.2|11122.2|11108.2|11106.2|11124.2|11122.2|11107.2|11105.2|85
1687414500000|2023-06-22 06:15:00|11108.7|11106.7|11116.7|11114.7|11119.2|11117.2|11108.2|11106.2|37
1687414800000|2023-06-22 06:20:00|11117.2|11115.2|11113.2|11111.2|11117.7|11115.7|11111.7|11109.7|22
1687415100000|2023-06-22 06:25:00|11113.7|11111.7|11120.7|11118.7|11120.7|11118.7|11113.2|11111.2|24
1687415400000|2023-06-22 06:30:00|11120.2|11118.2|11119.7|11117.7|11123.7|11121.7|11119.2|11117.2|48
1687415700000|2023-06-22 06:35:00|11119.2|11117.2|11115.7|11113.7|11119.7|11117.7|11113.2|11111.2|42
1687416000000|2023-06-22 06:40:00|11116.2|11114.2|11119.7|11117.7|11120.2|11118.2|11116.2|11114.2|19
1687416300000|2023-06-22 06:45:00|11120.2|11118.2|11120.7|11118.7|11123.2|11121.2|11119.7|11117.7|16
1687416600000|2023-06-22 06:50:00|11120.2|11118.2|11130.7|11128.7|11130.7|11128.7|11116.7|11114.7|49
1687416900000|2023-06-22 06:55:00|11131.2|11129.2|11118.7|11116.7|11133.2|11131.2|11115.7|11113.7|260
1687417200000|2023-06-22 07:00:00|11120.7|11118.7|11108.2|11106.2|11122.7|11120.7|11095.2|11093.2|1096
1687417500000|2023-06-22 07:05:00|11108.7|11106.7|11101.7|11099.7|11109.2|11107.2|11091.2|11089.2|637
1687417800000|2023-06-22 07:10:00|11102.2|11100.2|11090.2|11088.2|11107.2|11105.2|11083.7|11081.7|514
1687418100000|2023-06-22 07:15:00|11089.2|11087.2|11085.5|11083.5|11098.2|11096.2|11085.5|11083.5|423
1687418400000|2023-06-22 07:20:00|11086|11084|11079.5|11077.5|11090.5|11088.5|11071.5|11069.5|706
1687418700000|2023-06-22 07:25:00|11080.5|11078.5|11074|11072|11086|11084|11070|11068|354
1687419000000|2023-06-22 07:30:00|11074.5|11072.5|11097.5|11095.5|11116.5|11114.5|11074.5|11072.5|2137
1687419300000|2023-06-22 07:35:00|11098|11096|11113.5|11111.5|11113.5|11111.5|11097.5|11095.5|471
1687419600000|2023-06-22 07:40:00|11114|11112|11113|11111|11117.5|11115.5|11111|11109|237
1687419900000|2023-06-22 07:45:00|11113.5|11111.5|11103.5|11101.5|11115.5|11113.5|11098.5|11096.5|391
1687420200000|2023-06-22 07:50:00|11104.5|11102.5|11107|11105|11116.5|11114.5|11103.5|11101.5|234
1687420500000|2023-06-22 07:55:00|11106.5|11104.5|11105.5|11103.5|11113.5|11111.5|11103.5|11101.5|249
1687420800000|2023-06-22 08:00:00|11106.5|11104.5|11102.5|11100.5|11106.5|11104.5|11092|11090|739
1687421100000|2023-06-22 08:05:00|11103|11101|11116.5|11114.5|11122|11120|11102.5|11100.5|231
1687421400000|2023-06-22 08:10:00|11117|11115|11112.5|11110.5|11119.5|11117.5|11111.5|11109.5|158
1687421700000|2023-06-22 08:15:00|11113|11111|11120.5|11118.5|11125|11123|11112.5|11110.5|238
1687422000000|2023-06-22 08:20:00|11121|11119|11128|11126|11128|11126|11120.5|11118.5|161
1687422300000|2023-06-22 08:25:00|11128.5|11126.5|11129.5|11127.5|11133.5|11131.5|11123.5|11121.5|245
1687422600000|2023-06-22 08:30:00|11130|11128|11131.5|11129.5|11133.5|11131.5|11124.5|11122.5|255
1687422900000|2023-06-22 08:35:00|11132|11130|11127.5|11125.5|11136|11134|11125.5|11123.5|216
1687423200000|2023-06-22 08:40:00|11126.5|11124.5|11122.5|11120.5|11127.5|11125.5|11121|11119|235
1687423500000|2023-06-22 08:45:00|11122|11120|11123.5|11121.5|11125.5|11123.5|11119.5|11117.5|153
1687423800000|2023-06-22 08:50:00|11123|11121|11119.5|11117.5|11125.5|11123.5|11119.5|11117.5|209
1687424100000|2023-06-22 08:55:00|11120|11118|11121|11119|11123.5|11121.5|11118.5|11116.5|142
1687424400000|2023-06-22 09:00:00|11121.5|11119.5|11121.5|11119.5|11122.5|11120.5|11115.5|11113.5|141
1687424700000|2023-06-22 09:05:00|11121|11119|11116.5|11114.5|11122.5|11120.5|11115.5|11113.5|161
1687425000000|2023-06-22 09:10:00|11116|11114|11118.5|11116.5|11120.5|11118.5|11115.5|11113.5|1128
1687425300000|2023-06-22 09:15:00|11118|11116|11118|11116|11120.5|11118.5|11114.5|11112.5|155
1687425600000|2023-06-22 09:20:00|11117.5|11115.5|11119.5|11117.5|11124.5|11122.5|11117.5|11115.5|161
1687425900000|2023-06-22 09:25:00|11120.5|11118.5|11119|11117|11121.5|11119.5|11114.5|11112.5|95
1687426200000|2023-06-22 09:30:00|11119.5|11117.5|11127|11125|11130.5|11128.5|11118.5|11116.5|125
1687426500000|2023-06-22 09:35:00|11126.5|11124.5|11131.5|11129.5|11131.5|11129.5|11125.5|11123.5|136
1687426800000|2023-06-22 09:40:00|11131|11129|11127.5|11125.5|11131.5|11129.5|11126.5|11124.5|139
1687427100000|2023-06-22 09:45:00|11128|11126|11127.5|11125.5|11130|11128|11127.5|11125.5|132
1687427400000|2023-06-22 09:50:00|11128|11126|11129.5|11127.5|11130.5|11128.5|11126.5|11124.5|91
1687427700000|2023-06-22 09:55:00|11130|11128|11125|11123|11130.5|11128.5|11123.5|11121.5|299
1687428000000|2023-06-22 10:00:00|11126|11124|11124|11122|11126|11124|11123.5|11121.5|65
1687428300000|2023-06-22 10:05:00|11123.5|11121.5|11120|11118|11123.5|11121.5|11119.5|11117.5|139
1687428600000|2023-06-22 10:10:00|11120.5|11118.5|11123.5|11121.5|11125|11123|11116.5|11114.5|102
1687428900000|2023-06-22 10:15:00|11123|11121|11120.5|11118.5|11125.5|11123.5|11116.5|11114.5|665
1687429200000|2023-06-22 10:20:00|11120|11118|11132.5|11130.5|11132.5|11130.5|11119.5|11117.5|71
1687429500000|2023-06-22 10:25:00|11132|11130|11132.5|11130.5|11136|11134|11131.5|11129.5|104
1687429800000|2023-06-22 10:30:00|11132|11130|11129.5|11127.5|11132.5|11130.5|11129.5|11127.5|78
1687430100000|2023-06-22 10:35:00|11130|11128|11127.5|11125.5|11131.5|11129.5|11127.5|11125.5|77
1687430400000|2023-06-22 10:40:00|11128|11126|11118.5|11116.5|11128.5|11126.5|11118.5|11116.5|159
1687430700000|2023-06-22 10:45:00|11119|11117|11118|11116|11119.5|11117.5|11115.5|11113.5|65
1687431000000|2023-06-22 10:50:00|11117.5|11115.5|11116|11114|11119|11117|11115.5|11113.5|48
1687431300000|2023-06-22 10:55:00|11115.5|11113.5|11116|11114|11119.5|11117.5|11115.5|11113.5|66
1687431600000|2023-06-22 11:00:00|11112|11110|11115.5|11113.5|11122|11120|11110|11108|372
1687431900000|2023-06-22 11:05:00|11115|11113|11119|11117|11120.5|11118.5|11112|11110|107
1687432200000|2023-06-22 11:10:00|11119.5|11117.5|11122|11120|11123.5|11121.5|11116.5|11114.5|120
1687432500000|2023-06-22 11:15:00|11122.5|11120.5|11128.5|11126.5|11130.5|11128.5|11120.5|11118.5|182
1687432800000|2023-06-22 11:20:00|11129|11127|11129.5|11127.5|11133.5|11131.5|11128.5|11126.5|124
1687433100000|2023-06-22 11:25:00|11129|11127|11129.5|11127.5|11132.5|11130.5|11129|11127|103
1687433400000|2023-06-22 11:30:00|11129|11127|11134.5|11132.5|11135.5|11133.5|11127.5|11125.5|128
1687433700000|2023-06-22 11:35:00|11135|11133|11140.5|11138.5|11141|11139|11134|11132|123
1687434000000|2023-06-22 11:40:00|11141|11139|11144|11142|11144|11142|11140.5|11138.5|120
1687434300000|2023-06-22 11:45:00|11143.5|11141.5|11143|11141|11144|11142|11142|11140|75
1687434600000|2023-06-22 11:50:00|11143.5|11141.5|11143.5|11141.5|11147|11145|11141.5|11139.5|99
1687434900000|2023-06-22 11:55:00|11144|11142|11142|11140|11145|11143|11141|11139|70
1687435200000|2023-06-22 12:00:00|11142.5|11140.5|11142|11140|11143.5|11141.5|11139|11137|88
1687435500000|2023-06-22 12:05:00|11142.5|11140.5|11147|11145|11148|11146|11141|11139|87
1687435800000|2023-06-22 12:10:00|11147.5|11145.5|11143|11141|11148|11146|11143|11141|100
1687436100000|2023-06-22 12:15:00|11142.5|11140.5|11151|11149|11154|11152|11142.5|11140.5|1184
1687436400000|2023-06-22 12:20:00|11151.5|11149.5|11153|11151|11153|11151|11150|11148|86
1687436700000|2023-06-22 12:25:00|11152.5|11150.5|11148.5|11146.5|11155|11153|11148.5|11146.5|163
1687437000000|2023-06-22 12:30:00|11149|11147|11152.5|11150.5|11154|11152|11149|11147|175
1687437300000|2023-06-22 12:35:00|11153|11151|11147|11145|11154|11152|11145|11143|150
1687437600000|2023-06-22 12:40:00|11146.5|11144.5|11150|11148|11151|11149|11146|11144|145
1687437900000|2023-06-22 12:45:00|11150.5|11148.5|11154.5|11152.5|11156|11154|11150.5|11148.5|78
1687438200000|2023-06-22 12:50:00|11155|11153|11149.5|11147.5|11156.5|11154.5|11149|11147|126
1687438500000|2023-06-22 12:55:00|11149|11147|11146|11144|11150.5|11148.5|11145|11143|140
1687438800000|2023-06-22 13:00:00|11145.5|11143.5|11159|11157|11159|11157|11145.5|11143.5|216
1687439100000|2023-06-22 13:05:00|11159.5|11157.5|11154.5|11152.5|11161.5|11159.5|11154|11152|204
1687439400000|2023-06-22 13:10:00|11154|11152|11155|11153|11157|11155|11153|11151|152
1687439700000|2023-06-22 13:15:00|11155.5|11153.5|11145|11143|11155.5|11153.5|11145|11143|175
1687440000000|2023-06-22 13:20:00|11145.5|11143.5|11148|11146|11148|11146|11145|11143|159
1687440300000|2023-06-22 13:25:00|11147.5|11145.5|11152|11150|11153|11151|11147|11145|156
1687440600000|2023-06-22 13:30:00|11153|11151|11150|11148|11158|11156|11149|11147|411
1687440900000|2023-06-22 13:35:00|11150.5|11148.5|11154|11152|11158|11156|11147|11145|375
1687441200000|2023-06-22 13:40:00|11154.5|11152.5|11155.5|11153.5|11158|11156|11153|11151|240
1687441500000|2023-06-22 13:45:00|11155|11153|11154.5|11152.5|11158|11156|11153|11151|1261
1687441800000|2023-06-22 13:50:00|11155|11153|11158|11156|11159|11157|11154|11152|191
1687442100000|2023-06-22 13:55:00|11158.5|11156.5|11160.5|11158.5|11164.5|11162.5|11158.5|11156.5|166
1687442400000|2023-06-22 14:00:00|11161.5|11159.5|11167.5|11165.5|11169|11167|11160.5|11158.5|192
1687442700000|2023-06-22 14:05:00|11168|11166|11163.5|11161.5|11168|11166|11157.5|11155.5|252
1687443000000|2023-06-22 14:10:00|11163.4|11161.4|11163.9|11161.9|11166.4|11164.4|11159.9|11157.9|224
1687443300000|2023-06-22 14:15:00|11163.4|11161.4|11166.4|11164.4|11168.4|11166.4|11162.9|11160.9|161
1687443600000|2023-06-22 14:20:00|11166.9|11164.9|11167.9|11165.9|11170.9|11168.9|11163.9|11161.9|163
1687443900000|2023-06-22 14:25:00|11168.4|11166.4|11171.9|11169.9|11173.4|11171.4|11165.9|11163.9|149
1687444200000|2023-06-22 14:30:00|11172.4|11170.4|11174.4|11172.4|11176.9|11174.9|11170.9|11168.9|196
1687444500000|2023-06-22 14:35:00|11173.9|11171.9|11172.9|11170.9|11177.4|11175.4|11172.9|11170.9|125
1687444800000|2023-06-22 14:40:00|11172.4|11170.4|11170.9|11168.9|11172.9|11170.9|11165.9|11163.9|226
1687445100000|2023-06-22 14:45:00|11170.4|11168.4|11177.9|11175.9|11177.9|11175.9|11169.9|11167.9|151
1687445400000|2023-06-22 14:50:00|11178.4|11176.4|11176.9|11174.9|11179.9|11177.9|11176.9|11174.9|138
1687445700000|2023-06-22 14:55:00|11177.4|11175.4|11175.9|11173.9|11177.9|11175.9|11173.4|11171.4|138
1687446000000|2023-06-22 15:00:00|11175.4|11173.4|11173.9|11171.9|11177.9|11175.9|11172.4|11170.4|214
1687446300000|2023-06-22 15:05:00|11173.4|11171.4|11172.9|11170.9|11177.9|11175.9|11171.9|11169.9|268
1687446600000|2023-06-22 15:10:00|11173.9|11171.9|11175.9|11173.9|11175.9|11173.9|11170.4|11168.4|420
1687446900000|2023-06-22 15:15:00|11174.9|11172.9|11181.4|11179.4|11183.9|11181.9|11173.9|11171.9|566
1687447200000|2023-06-22 15:20:00|11180.9|11178.9|11177.9|11175.9|11181.9|11179.9|11177.9|11175.9|501
1687447500000|2023-06-22 15:25:00|11178.4|11176.4|11185.9|11183.9|11188.9|11186.9|11178.4|11176.4|896
1687447800000|2023-06-22 15:30:00|11185.4|11183.4|11189.4|11187.4|11190.9|11188.9|11183.9|11181.9|580
1687448100000|2023-06-22 15:35:00|11188.9|11186.9|11195.9|11193.9|11195.9|11193.9|11188.9|11186.9|465
1687448400000|2023-06-22 15:40:00|11195.4|11193.4|11193.9|11191.9|11197.9|11195.9|11193.4|11191.4|153
1687448700000|2023-06-22 15:45:00|11194.4|11192.4|11194.9|11192.9|11194.9|11192.9|11192.9|11190.9|26
1687449000000|2023-06-22 15:50:00|11195.4|11193.4|11193.9|11191.9|11195.9|11193.9|11192.4|11190.4|41
1687449300000|2023-06-22 15:55:00|11193.4|11191.4|11194.9|11192.9|11194.9|11192.9|11192.9|11190.9|35
1687449600000|2023-06-22 16:00:00|11194.4|11192.4|11191.4|11189.4|11194.4|11192.4|11189.9|11187.9|20
1687449900000|2023-06-22 16:05:00|11190.9|11188.9|11188.9|11186.9|11191.4|11189.4|11188.4|11186.4|63
1687450200000|2023-06-22 16:10:00|11189.4|11187.4|11189.9|11187.9|11189.9|11187.9|11187.9|11185.9|17
1687450500000|2023-06-22 16:15:00|11190.9|11188.9|11189.9|11187.9|11194.9|11192.9|11189.9|11187.9|92
1687450800000|2023-06-22 16:20:00|11190.4|11188.4|11190.9|11188.9|11191.9|11189.9|11189.9|11187.9|59
1687451100000|2023-06-22 16:25:00|11191.4|11189.4|11187.9|11185.9|11191.9|11189.9|11187.4|11185.4|184
1687451400000|2023-06-22 16:30:00|11187.4|11185.4|11187.9|11185.9|11190.4|11188.4|11186.9|11184.9|91
1687451700000|2023-06-22 16:35:00|11188.4|11186.4|11187.4|11185.4|11189.9|11187.9|11186.9|11184.9|53
1687452000000|2023-06-22 16:40:00|11186.9|11184.9|11189.4|11187.4|11190.4|11188.4|11186.9|11184.9|68
1687452300000|2023-06-22 16:45:00|11188.9|11186.9|11189.4|11187.4|11191.4|11189.4|11188.4|11186.4|18
1687452600000|2023-06-22 16:50:00|11189.9|11187.9|11193.4|11191.4|11193.9|11191.9|11189.4|11187.4|33
1687452900000|2023-06-22 16:55:00|11193.9|11191.9|11197.9|11195.9|11198.9|11196.9|11193.4|11191.4|47
1687453200000|2023-06-22 17:00:00|11197.4|11195.4|11190.9|11188.9|11197.4|11195.4|11190.4|11188.4|11
1687453500000|2023-06-22 17:05:00|11190.4|11188.4|11189.9|11187.9|11193.4|11191.4|11189.4|11187.4|17
1687453800000|2023-06-22 17:10:00|11189.4|11187.4|11191.4|11189.4|11192.4|11190.4|11189.4|11187.4|3
1687454100000|2023-06-22 17:15:00|11190.9|11188.9|11192.9|11190.9|11192.9|11190.9|11190.9|11188.9|2
1687454400000|2023-06-22 17:20:00|11193.4|11191.4|11195.4|11193.4|11195.4|11193.4|11193.4|11191.4|12
1687454700000|2023-06-22 17:25:00|11195.9|11193.9|11195.4|11193.4|11195.9|11193.9|11194.4|11192.4|5
1687455000000|2023-06-22 17:30:00|11195.9|11193.9|11193.4|11191.4|11195.9|11193.9|11192.9|11190.9|3
1687455300000|2023-06-22 17:35:00|11193.9|11191.9|11193.4|11191.4|11193.9|11191.9|11190.9|11188.9|71
1687455600000|2023-06-22 17:40:00|11193.9|11191.9|11197.9|11195.9|11197.9|11195.9|11193.4|11191.4|3
1687455900000|2023-06-22 17:45:00|11197.4|11195.4|11198.4|11196.4|11199.4|11197.4|11196.9|11194.9|13
1687456200000|2023-06-22 17:50:00|11198.9|11196.9|11198.9|11196.9|11198.9|11196.9|11197.4|11195.4|7
1687456500000|2023-06-22 17:55:00|11199.4|11197.4|11200.4|11198.4|11200.4|11198.4|11198.9|11196.9|24
1687456800000|2023-06-22 18:00:00|11200.9|11198.9|11201.4|11199.4|11201.9|11199.9|11200.4|11198.4|8
1687457100000|2023-06-22 18:05:00|11200.9|11198.9|11200.4|11198.4|11201.9|11199.9|11199.9|11197.9|3
1687457400000|2023-06-22 18:10:00|11199.9|11197.9|11199.9|11197.9|11200.9|11198.9|11199.9|11197.9|4
1687457700000|2023-06-22 18:15:00|11200.4|11198.4|11198.4|11196.4|11200.4|11198.4|11198.4|11196.4|7
1687458000000|2023-06-22 18:20:00|11198.9|11196.9|11199.9|11197.9|11199.9|11197.9|11198.4|11196.4|6
1687458300000|2023-06-22 18:25:00|11200.4|11198.4|11202.4|11200.4|11203.4|11201.4|11200.4|11198.4|12
1687458600000|2023-06-22 18:30:00|11202.9|11200.9|11201.9|11199.9|11204.4|11202.4|11200.4|11198.4|19
1687458900000|2023-06-22 18:35:00|11201.4|11199.4|11204.4|11202.4|11204.9|11202.9|11201.4|11199.4|6
1687459200000|2023-06-22 18:40:00|11204.9|11202.9|11203.4|11201.4|11204.9|11202.9|11203.4|11201.4|6
1687459500000|2023-06-22 18:45:00|11203.9|11201.9|11202.4|11200.4|11204.4|11202.4|11201.4|11199.4|3
1687459800000|2023-06-22 18:50:00|11202.9|11200.9|11201.9|11199.9|11203.4|11201.4|11201.4|11199.4|7
1687460100000|2023-06-22 18:55:00|11201.4|11199.4|11202.4|11200.4|11203.9|11201.9|11200.4|11198.4|18
1687460400000|2023-06-22 19:00:00|11202.9|11200.9|11199.4|11197.4|11203.4|11201.4|11198.4|11196.4|16
1687460700000|2023-06-22 19:05:00|11198.9|11196.9|11198.4|11196.4|11200.4|11198.4|11197.9|11195.9|13
1687461000000|2023-06-22 19:10:00|11198.9|11196.9|11197.4|11195.4|11198.9|11196.9|11196.4|11194.4|12
1687461300000|2023-06-22 19:15:00|11197.9|11195.9|11195.9|11193.9|11198.4|11196.4|11194.4|11192.4|38
1687461600000|2023-06-22 19:20:00|11195.4|11193.4|11193.4|11191.4|11195.9|11193.9|11192.4|11190.4|8
1687461900000|2023-06-22 19:25:00|11192.9|11190.9|11189.9|11187.9|11193.4|11191.4|11188.9|11186.9|4
1687462200000|2023-06-22 19:30:00|11189.4|11187.4|11189.9|11187.9|11190.4|11188.4|11188.4|11186.4|12
1687462500000|2023-06-22 19:35:00|11190.4|11188.4|11192.4|11190.4|11192.4|11190.4|11189.4|11187.4|37
1687462800000|2023-06-22 19:40:00|11191.9|11189.9|11191.4|11189.4|11192.4|11190.4|11190.4|11188.4|11
1687463100000|2023-06-22 19:45:00|11191.9|11189.9|11194.9|11192.9|11195.4|11193.4|11191.4|11189.4|16
1687463400000|2023-06-22 19:50:00|11195.4|11193.4|11196.4|11194.4|11196.4|11194.4|11191.9|11189.9|37
1687463700000|2023-06-22 19:55:00|11195.9|11193.9|11199.1|11193.1|11199.1|11194.4|11189.9|11187.9|83
1687464000000|2023-06-22 20:00:00|11198.3|11192.3|11198.6|11192.6|11201.1|11195.1|11196.3|11190.3|0
1687464300000|2023-06-22 20:05:00|11198.3|11192.3|11193.4|11187.4|11198.3|11192.3|11192.9|11186.9|0
1687464600000|2023-06-22 20:10:00|11193.7|11187.7|11194.9|11188.9|11195.8|11189.8|11192.9|11186.9|0
1687464900000|2023-06-22 20:15:00|11195.4|11189.4|11196.6|11190.6|11197.4|11191.4|11195.1|11189.1|0
1687465200000|2023-06-22 20:20:00|11196.8|11190.8|11195.8|11189.8|11198.3|11192.3|11195.4|11189.4|0
1687465500000|2023-06-22 20:25:00|11195.7|11189.7|11197.1|11191.1|11197.1|11191.1|11195.6|11189.6|0
1687465800000|2023-06-22 20:30:00|11197.4|11191.4|11198.3|11192.3|11198.6|11192.6|11197.4|11191.4|0
1687466100000|2023-06-22 20:35:00|11198.6|11192.6|11199.3|11193.3|11199.8|11193.8|11198.6|11192.6|0
1687466400000|2023-06-22 20:40:00|11199.8|11193.8|11200.3|11194.3|11200.3|11194.3|11199.8|11193.8|0
1687466700000|2023-06-22 20:45:00|11200.1|11194.1|11200.8|11194.8|11200.8|11194.8|11199.1|11193.1|0
1687467000000|2023-06-22 20:50:00|11201.1|11195.1|11202.3|11196.3|11203.2|11197.2|11200.3|11194.3|0
1687467300000|2023-06-22 20:55:00|11202.2|11196.2|11201.1|11195.1|11203.7|11197.7|11200.5|11194.5|0
1687467600000|2023-06-22 21:00:00|11201.2|11195.2|11202.8|11196.8|11203.3|11197.3|11201.2|11195.2|0
1687467900000|2023-06-22 21:05:00|11202.7|11196.7|11203.3|11197.3|11203.5|11197.5|11202.7|11196.7|0
1687468200000|2023-06-22 21:10:00|11203.2|11197.2|11202.7|11196.7|11203.2|11197.2|11202.7|11196.7|0
1687468500000|2023-06-22 21:15:00|11202.5|11196.5|11203.2|11197.2|11203.3|11197.3|11202.5|11196.5|0
1687468800000|2023-06-22 21:20:00|11203.1|11197.1|11202.7|11196.7|11203.1|11197.1|11202.7|11196.7|0
1687469100000|2023-06-22 21:25:00|11202.5|11196.5|11202.7|11196.7|11202.7|11196.7|11202.5|11196.5|0
1687469400000|2023-06-22 21:30:00|11202.5|11196.5|11202.3|11196.3|11202.7|11196.7|11202|11196|0
1687470000000|2023-06-22 21:40:00|11202.7|11196.7|11202.2|11196.2|11202.8|11196.8|11202.2|11196.2|0
1687470300000|2023-06-22 21:45:00|11202.3|11196.3|11202.3|11196.3|11203|11197|11202.3|11196.3|0
1687470900000|2023-06-22 21:55:00|11202.7|11196.7|11203.5|11197.5|11203.5|11197.5|11202.2|11196.2|0
1687471200000|2023-06-22 22:00:00|11203.4|11197.4|11200.3|11194.3|11203.4|11197.4|11199.1|11193.1|0
1687471500000|2023-06-22 22:05:00|11200|11194|11199.1|11193.1|11200.3|11194.3|11199.1|11193.1|0
1687471800000|2023-06-22 22:10:00|11199.3|11193.3|11199.1|11193.1|11200.3|11194.3|11199|11193|0
1687472100000|2023-06-22 22:15:00|11199.5|11193.5|11200.3|11194.3|11200.3|11194.3|11199.1|11193.1|0
1687472400000|2023-06-22 22:20:00|11200|11194|11201.1|11195.1|11202.3|11196.3|11200|11194|0
1687472700000|2023-06-22 22:25:00|11201.2|11195.2|11202|11196|11202.3|11196.3|11200.5|11194.5|0
1687473000000|2023-06-22 22:30:00|11201.8|11195.8|11201.1|11195.1|11202|11196|11200.8|11194.8|0
1687473300000|2023-06-22 22:35:00|11201|11195|11201.1|11195.1|11201.1|11195.1|11200.8|11194.8|0
1687473600000|2023-06-22 22:40:00|11201.2|11195.2|11202|11196|11202|11196|11201.1|11195.1|0
1687473900000|2023-06-22 22:45:00|11201.8|11195.8|11201.1|11195.1|11202|11196|11201.1|11195.1|0
1687474200000|2023-06-22 22:50:00|11201.3|11195.3|11201.1|11195.1|11201.5|11195.5|11201.1|11195.1|0
1687474500000|2023-06-22 22:55:00|11201.3|11195.3|11201.1|11195.1|11201.5|11195.5|11201.1|11195.1|0
1687474800000|2023-06-22 23:00:00|11201.3|11195.3|11201.1|11195.1|11202|11196|11201.1|11195.1|0
1687475100000|2023-06-22 23:05:00|11201.3|11195.3|11200.3|11194.3|11201.5|11195.5|11200.3|11194.3|0
1687475400000|2023-06-22 23:10:00|11200.8|11194.8|11201.5|11195.5|11201.5|11195.5|11200.3|11194.3|0
1687475700000|2023-06-22 23:15:00|11201.3|11195.3|11201.1|11195.1|11201.3|11195.3|11201.1|11195.1|0
1687476000000|2023-06-22 23:20:00|11201.2|11195.2|11200.8|11194.8|11201.5|11195.5|11200.8|11194.8|0
1687476300000|2023-06-22 23:25:00|11200.3|11194.3|11200.8|11194.8|11200.8|11194.8|11200|11194|0
1687476600000|2023-06-22 23:30:00|11200.3|11194.3|11200.3|11194.3|11200.8|11194.8|11200|11194|0
1687476900000|2023-06-22 23:35:00|11200.8|11194.8|11200.8|11194.8|11201|11195|11200.3|11194.3|0
1687477200000|2023-06-22 23:40:00|11201.1|11195.1|11200.3|11194.3|11201.1|11195.1|11200|11194|0
1687477500000|2023-06-22 23:45:00|11200|11194|11200.3|11194.3|11200.8|11194.8|11199.5|11193.5|0
1687477800000|2023-06-22 23:50:00|11200.5|11194.5|11200.8|11194.8|11201.5|11195.5|11200.3|11194.3|0
1687478100000|2023-06-22 23:55:00|11200.3|11194.3|11198.6|11192.6|11200.8|11194.8|11198.3|11192.3|0
1687478400000|2023-06-23 00:00:00|11198.4|11192.4|11197.4|11191.4|11198.4|11192.4|11196.6|11190.6|0
1687478700000|2023-06-23 00:05:00|11197.3|11191.3|11197.4|11191.4|11198.3|11192.3|11197.1|11191.1|0
1687479000000|2023-06-23 00:10:00|11197.3|11191.3|11196.3|11190.3|11197.3|11191.3|11195.8|11189.8|0
1687479300000|2023-06-23 00:15:00|11196.2|11190.2|11191.7|11185.7|11196.2|11190.2|11189.2|11183.2|0
1687479600000|2023-06-23 00:20:00|11192.5|11186.5|11192.5|11186.5|11192.5|11186.5|11190.8|11184.8|0
1687479900000|2023-06-23 00:25:00|11190.8|11184.8|11190.8|11184.8|11190.8|11184.8|11190.8|11184.8|0
1687480200000|2023-06-23 00:30:00|11192.5|11186.5|11185.9|11179.9|11192.5|11186.5|11185.9|11179.9|0
1687480500000|2023-06-23 00:35:00|11187.5|11181.5|11189.2|11183.2|11189.2|11183.2|11185.9|11179.9|0
1687480800000|2023-06-23 00:40:00|11189.1|11183.1|11189.1|11183.1|11189.2|11183.2|11189.1|11183.1|0
1687481100000|2023-06-23 00:45:00|11189.2|11183.2|11189.2|11183.2|11190.8|11184.8|11189.2|11183.2|0
1687481400000|2023-06-23 00:50:00|11189.1|11183.1|11189.2|11183.2|11189.2|11183.2|11189.1|11183.1|0
1687481700000|2023-06-23 00:55:00|11189.1|11183.1|11187.5|11181.5|11189.1|11183.1|11187.5|11181.5|0
1687482000000|2023-06-23 01:00:00|11185.9|11179.9|11184.2|11178.2|11185.9|11179.9|11184.2|11178.2|0
1687482600000|2023-06-23 01:10:00|11184.3|11178.3|11184.4|11178.4|11184.4|11178.4|11184.3|11178.3|0
1687482900000|2023-06-23 01:15:00|11184.3|11178.3|11184.3|11178.3|11186|11180|11184.3|11178.3|0
1687483200000|2023-06-23 01:20:00|11182.7|11176.7|11184.3|11178.3|11184.3|11178.3|11182.6|11176.6|0
1687483500000|2023-06-23 01:25:00|11182.7|11176.7|11182.7|11176.7|11182.7|11176.7|11182.7|11176.7|0
1687483800000|2023-06-23 01:30:00|11182.6|11176.6|11174.4|11168.4|11182.6|11176.6|11172.7|11166.7|0
1687484100000|2023-06-23 01:35:00|11176|11170|11171|11165|11176|11170|11171|11165|0
1687484400000|2023-06-23 01:40:00|11169.4|11163.4|11167.7|11161.7|11169.4|11163.4|11167.7|11161.7|0
1687484700000|2023-06-23 01:45:00|11166.1|11160.1|11164.3|11158.3|11166.1|11160.1|11162.6|11156.6|0
1687485000000|2023-06-23 01:50:00|11165.9|11159.9|11167.6|11161.6|11167.6|11161.6|11165.9|11159.9|0
1687485300000|2023-06-23 01:55:00|11167.5|11161.5|11167.5|11161.5|11167.6|11161.6|11165.9|11159.9|0
1687485600000|2023-06-23 02:00:00|11167.6|11161.6|11165.9|11159.9|11167.6|11161.6|11165.8|11159.8|0
1687485900000|2023-06-23 02:05:00|11165.8|11159.8|11162.5|11156.5|11165.9|11159.9|11162.5|11156.5|0
1687486200000|2023-06-23 02:10:00|11162.6|11156.6|11166|11160|11166|11160|11162.6|11156.6|0
1687486500000|2023-06-23 02:15:00|11164.4|11158.4|11164.3|11158.3|11164.4|11158.4|11164.3|11158.3|0
1687486800000|2023-06-23 02:20:00|11162.7|11156.7|11162.7|11156.7|11162.7|11156.7|11162.7|11156.7|0
1687487100000|2023-06-23 02:25:00|11164.3|11158.3|11167.7|11161.7|11167.7|11161.7|11162.7|11156.7|0
1687487400000|2023-06-23 02:30:00|11166|11160|11162.6|11156.6|11166|11160|11162.6|11156.6|0
1687487700000|2023-06-23 02:35:00|11162.7|11156.7|11162.6|11156.6|11162.7|11156.7|11162.6|11156.6|0
1687488000000|2023-06-23 02:40:00|11162.7|11156.7|11162.7|11156.7|11162.7|11156.7|11162.7|11156.7|0
1687488300000|2023-06-23 02:45:00|11162.6|11156.6|11162.7|11156.7|11162.7|11156.7|11162.6|11156.6|0
1687488600000|2023-06-23 02:50:00|11162.6|11156.6|11158|11152|11162.7|11156.7|11158|11152|0
1687488900000|2023-06-23 02:55:00|11158.1|11152.1|11159.7|11153.7|11159.7|11153.7|11158|11152|0
1687489200000|2023-06-23 03:00:00|11161.3|11155.3|11161.4|11155.4|11161.4|11155.4|11161.3|11155.3|0
1687489500000|2023-06-23 03:05:00|11159.7|11153.7|11158.1|11152.1|11161.4|11155.4|11158.1|11152.1|0
1687489800000|2023-06-23 03:10:00|11159.7|11153.7|11159.8|11153.8|11161.4|11155.4|11159.7|11153.7|0
1687490100000|2023-06-23 03:15:00|11160.6|11154.6|11159.7|11153.7|11161.4|11155.4|11159.7|11153.7|0
1687490700000|2023-06-23 03:25:00|11161.4|11155.4|11161.4|11155.4|11161.4|11155.4|11161.4|11155.4|0
1687491000000|2023-06-23 03:30:00|11159.7|11153.7|11158.1|11152.1|11161.4|11155.4|11158.1|11152.1|0
1687491300000|2023-06-23 03:35:00|11156.4|11150.4|11159.6|11153.6|11159.6|11153.6|11156.3|11150.3|0
1687491600000|2023-06-23 03:40:00|11159.7|11153.7|11156.3|11150.3|11161.3|11155.3|11156.3|11150.3|0
1687491900000|2023-06-23 03:45:00|11158|11152|11158|11152|11158|11152|11157.9|11151.9|0
1687492200000|2023-06-23 03:50:00|11157.9|11151.9|11154.3|11148.3|11158|11152|11154.3|11148.3|0
1687492500000|2023-06-23 03:55:00|11152.7|11146.7|11154.1|11148.1|11154.3|11148.3|11152.6|11146.6|0
1687492800000|2023-06-23 04:00:00|11152.5|11146.5|11152.5|11146.5|11152.6|11146.6|11152.5|11146.5|0
1687493400000|2023-06-23 04:10:00|11152.3|11146.3|11152.1|11146.1|11152.3|11146.3|11150.5|11144.5|0
1687493700000|2023-06-23 04:15:00|11150.5|11144.5|11152.1|11146.1|11152.1|11146.1|11150.5|11144.5|0
1687494000000|2023-06-23 04:20:00|11150.5|11144.5|11151.3|11145.3|11152.1|11146.1|11150.4|11144.4|0
1687494300000|2023-06-23 04:25:00|11150.5|11144.5|11145.4|11139.4|11150.5|11144.5|11145.4|11139.4|0
1687494600000|2023-06-23 04:30:00|11147|11141|11148.9|11142.9|11148.9|11142.9|11145.4|11139.4|0
1687494900000|2023-06-23 04:35:00|11148.8|11142.8|11148.9|11142.9|11148.9|11142.9|11148.8|11142.8|0
1687495200000|2023-06-23 04:40:00|11147.3|11141.3|11150.6|11144.6|11150.6|11144.6|11145.6|11139.6|0
1687495500000|2023-06-23 04:45:00|11148.9|11142.9|11148.9|11142.9|11149|11143|11147.3|11141.3|0
1687495800000|2023-06-23 04:50:00|11149|11143|11147.3|11141.3|11149|11143|11145.6|11139.6|0
1687496100000|2023-06-23 04:55:00|11145.7|11139.7|11145.6|11139.6|11147.3|11141.3|11145.6|11139.6|0
1687496400000|2023-06-23 05:00:00|11145.7|11139.7|11143.9|11137.9|11145.7|11139.7|11143.9|11137.9|0
1687496700000|2023-06-23 05:05:00|11145.5|11139.5|11147.2|11141.2|11147.2|11141.2|11145.5|11139.5|0
1687497000000|2023-06-23 05:10:00|11145.6|11139.6|11144.6|11138.6|11145.6|11139.6|11143.9|11137.9|0
1687497300000|2023-06-23 05:15:00|11147.6|11141.6|11152.5|11146.5|11152.5|11146.5|11147.6|11141.6|0
1687497600000|2023-06-23 05:20:00|11150.8|11144.8|11147.5|11141.5|11150.8|11144.8|11147.5|11141.5|0
1687497900000|2023-06-23 05:25:00|11149.2|11143.2|11150.4|11144.4|11150.4|11144.4|11147.5|11141.5|0
1687498500000|2023-06-23 05:35:00|11150.5|11144.5|11152.1|11146.1|11152.1|11146.1|11150.5|11144.5|0
1687498800000|2023-06-23 05:40:00|11154.1|11148.1|11157.5|11151.5|11157.5|11151.5|11154.1|11148.1|0
1687499100000|2023-06-23 05:45:00|11159.1|11153.1|11162.1|11156.1|11162.1|11156.1|11155.5|11149.5|0
1687499400000|2023-06-23 05:50:00|11162.2|11156.2|11160.5|11154.5|11162.2|11156.2|11160.5|11154.5|0
1687499700000|2023-06-23 05:55:00|11160.4|11154.4|11163.8|11157.8|11163.8|11157.8|11160.4|11154.4|0
1687500000000|2023-06-23 06:00:00|11163.9|11161.9|11172.4|11170.4|11177.4|11175.4|11163.9|11161.9|78
1687500300000|2023-06-23 06:05:00|11172.9|11170.9|11169.4|11167.4|11174.9|11172.9|11167.9|11165.9|25
1687500600000|2023-06-23 06:10:00|11168.9|11166.9|11175.4|11173.4|11175.4|11173.4|11168.4|11166.4|26
1687500900000|2023-06-23 06:15:00|11174.4|11172.4|11173.9|11171.9|11175.4|11173.4|11171.4|11169.4|38
1687501200000|2023-06-23 06:20:00|11174.4|11172.4|11181.9|11179.9|11181.9|11179.9|11174.4|11172.4|44
1687501500000|2023-06-23 06:25:00|11181.4|11179.4|11183.9|11181.9|11183.9|11181.9|11180.4|11178.4|63
1687501800000|2023-06-23 06:30:00|11184.4|11182.4|11186.4|11184.4|11187.9|11185.9|11183.4|11181.4|82
1687502100000|2023-06-23 06:35:00|11186.9|11184.9|11178.9|11176.9|11186.9|11184.9|11177.4|11175.4|67
1687502400000|2023-06-23 06:40:00|11179.4|11177.4|11181.9|11179.9|11181.9|11179.9|11178.4|11176.4|44
1687502700000|2023-06-23 06:45:00|11182.4|11180.4|11180.9|11178.9|11184.9|11182.9|11179.4|11177.4|66
1687503000000|2023-06-23 06:50:00|11180.4|11178.4|11180.9|11178.9|11182.9|11180.9|11179.4|11177.4|54
1687503300000|2023-06-23 06:55:00|11181.4|11179.4|11177.9|11175.9|11187.4|11185.4|11177.4|11175.4|181
1687503600000|2023-06-23 07:00:00|11177.4|11175.4|11178.4|11176.4|11187.4|11185.4|11173.4|11171.4|947
1687503900000|2023-06-23 07:05:00|11178.9|11176.9|11192.4|11190.4|11197.4|11195.4|11178.9|11176.9|375
1687504200000|2023-06-23 07:10:00|11191.9|11189.9|11195.4|11193.4|11197.4|11195.4|11189.9|11187.9|186
1687504500000|2023-06-23 07:15:00|11195.9|11193.9|11211.9|11209.9|11212.9|11210.9|11195.9|11193.9|409
1687504800000|2023-06-23 07:20:00|11211.4|11209.4|11211.4|11209.4|11215.9|11213.9|11208.9|11206.9|275
1687505100000|2023-06-23 07:25:00|11210.9|11208.9|11222.4|11220.4|11222.4|11220.4|11210.9|11208.9|242
1687505400000|2023-06-23 07:30:00|11222.9|11220.9|11205.9|11203.9|11223.4|11221.4|11203.9|11201.9|641
1687505700000|2023-06-23 07:35:00|11206.4|11204.4|11202.4|11200.4|11212.9|11210.9|11201.4|11199.4|313
1687506000000|2023-06-23 07:40:00|11202.3|11200.3|11192.3|11190.3|11202.3|11200.3|11189.8|11187.8|324
1687506300000|2023-06-23 07:45:00|11191.8|11189.8|11196.8|11194.8|11198.8|11196.8|11187.8|11185.8|193
1687506600000|2023-06-23 07:50:00|11196.3|11194.3|11208.3|11206.3|11208.8|11206.8|11194.8|11192.8|176
1687506900000|2023-06-23 07:55:00|11207.8|11205.8|11206.3|11204.3|11212.8|11210.8|11205.8|11203.8|175
1687507200000|2023-06-23 08:00:00|11206.8|11204.8|11207.8|11205.8|11211.8|11209.8|11205.8|11203.8|192
1687507500000|2023-06-23 08:05:00|11208.3|11206.3|11219.8|11217.8|11221.8|11219.8|11208.3|11206.3|210
1687507800000|2023-06-23 08:10:00|11218.8|11216.8|11221.8|11219.8|11223.8|11221.8|11218.3|11216.3|123
1687508100000|2023-06-23 08:15:00|11221.3|11219.3|11224.8|11222.8|11225.8|11223.8|11219.8|11217.8|187
1687508400000|2023-06-23 08:20:00|11224.3|11222.3|11220.8|11218.8|11227.3|11225.3|11219.8|11217.8|174
1687508700000|2023-06-23 08:25:00|11220.3|11218.3|11222.8|11220.8|11226.3|11224.3|11219.8|11217.8|181
1687509000000|2023-06-23 08:30:00|11222.3|11220.3|11234.8|11232.8|11235.3|11233.3|11222.3|11220.3|135
1687509300000|2023-06-23 08:35:00|11235.3|11233.3|11236.8|11234.8|11239.8|11237.8|11234.3|11232.3|126
1687509600000|2023-06-23 08:40:00|11236.3|11234.3|11237.8|11235.8|11239.3|11237.3|11235.8|11233.8|78
1687509900000|2023-06-23 08:45:00|11238.3|11236.3|11237.8|11235.8|11241.8|11239.8|11234.8|11232.8|186
1687510200000|2023-06-23 08:50:00|11237.3|11235.3|11240.8|11238.8|11240.8|11238.8|11231.8|11229.8|156
1687510500000|2023-06-23 08:55:00|11240.3|11238.3|11233.3|11231.3|11240.3|11238.3|11233.3|11231.3|142
1687510800000|2023-06-23 09:00:00|11233.8|11231.8|11233.3|11231.3|11233.8|11231.8|11229.8|11227.8|144
1687511100000|2023-06-23 09:05:00|11233.8|11231.8|11234.8|11232.8|11237.8|11235.8|11232.3|11230.3|149
1687511400000|2023-06-23 09:10:00|11235.3|11233.3|11238.8|11236.8|11241.8|11239.8|11234.8|11232.8|434
1687511700000|2023-06-23 09:15:00|11239.8|11237.8|11241.8|11239.8|11242.8|11240.8|11237.3|11235.3|143
1687512000000|2023-06-23 09:20:00|11241.3|11239.3|11240.8|11238.8|11244.3|11242.3|11239.8|11237.8|191
1687512300000|2023-06-23 09:25:00|11240.3|11238.3|11230.8|11228.8|11240.8|11238.8|11229.8|11227.8|127
1687512600000|2023-06-23 09:30:00|11229.8|11227.8|11223.8|11221.8|11232.8|11230.8|11222.3|11220.3|140
1687512900000|2023-06-23 09:35:00|11223.3|11221.3|11233.8|11231.8|11234.8|11232.8|11223.3|11221.3|77
1687513200000|2023-06-23 09:40:00|11234.3|11232.3|11228.8|11226.8|11234.8|11232.8|11227.8|11225.8|60
1687513500000|2023-06-23 09:45:00|11228.3|11226.3|11221.8|11219.8|11229.8|11227.8|11221.8|11219.8|163
1687513800000|2023-06-23 09:50:00|11222.3|11220.3|11226.8|11224.8|11227.8|11225.8|11220.3|11218.3|194
1687514100000|2023-06-23 09:55:00|11227.3|11225.3|11235.3|11233.3|11236.8|11234.8|11227.3|11225.3|172
1687514400000|2023-06-23 10:00:00|11234.8|11232.8|11230.8|11228.8|11236.8|11234.8|11229.3|11227.3|174
1687514700000|2023-06-23 10:05:00|11231.3|11229.3|11238.8|11236.8|11239.3|11237.3|11230.8|11228.8|120
1687515000000|2023-06-23 10:10:00|11236.8|11234.8|11236.8|11234.8|11237.8|11235.8|11233.8|11231.8|244
1687515300000|2023-06-23 10:15:00|11236.3|11234.3|11239.3|11237.3|11241.8|11239.8|11236.3|11234.3|99
1687515600000|2023-06-23 10:20:00|11239.8|11237.8|11246.8|11244.8|11247.3|11245.3|11238.8|11236.8|83
1687515900000|2023-06-23 10:25:00|11246.3|11244.3|11245.8|11243.8|11248.8|11246.8|11244.8|11242.8|86
1687516200000|2023-06-23 10:30:00|11245.3|11243.3|11243.3|11241.3|11246.8|11244.8|11242.8|11240.8|61
1687516500000|2023-06-23 10:35:00|11242.8|11240.8|11241.8|11239.8|11243.8|11241.8|11239.8|11237.8|86
1687516800000|2023-06-23 10:40:00|11242.3|11240.3|11241.8|11239.8|11242.8|11240.8|11240.8|11238.8|35
1687517100000|2023-06-23 10:45:00|11242.8|11240.8|11238.8|11236.8|11242.8|11240.8|11238.8|11236.8|70
1687517400000|2023-06-23 10:50:00|11239.3|11237.3|11240.3|11238.3|11244.8|11242.8|11238.8|11236.8|71
1687517700000|2023-06-23 10:55:00|11239.8|11237.8|11238.8|11236.8|11240.8|11238.8|11238.8|11236.8|40
1687518000000|2023-06-23 11:00:00|11239.3|11237.3|11240.8|11238.8|11241.8|11239.8|11237.8|11235.8|83
1687518300000|2023-06-23 11:05:00|11241.3|11239.3|11238.8|11236.8|11241.8|11239.8|11237.8|11235.8|85
1687518600000|2023-06-23 11:10:00|11238.3|11236.3|11241.8|11239.8|11242.3|11240.3|11237.8|11235.8|90
1687518900000|2023-06-23 11:15:00|11242.3|11240.3|11236.8|11234.8|11242.8|11240.8|11236.8|11234.8|91
1687519200000|2023-06-23 11:20:00|11236.3|11234.3|11237.8|11235.8|11237.8|11235.8|11235.8|11233.8|73
1687519500000|2023-06-23 11:25:00|11238.8|11236.8|11240.3|11238.3|11240.8|11238.8|11237.8|11235.8|46
1687519800000|2023-06-23 11:30:00|11239.8|11237.8|11237.8|11235.8|11240.8|11238.8|11235.3|11233.3|89
1687520100000|2023-06-23 11:35:00|11238.3|11236.3|11236.8|11234.8|11238.3|11236.3|11235.8|11233.8|33
1687520400000|2023-06-23 11:40:00|11237.5|11235.5|11230.5|11228.5|11238|11236|11230.5|11228.5|53
1687520700000|2023-06-23 11:45:00|11231|11229|11228.5|11226.5|11231.5|11229.5|11224.5|11222.5|91
1687521000000|2023-06-23 11:50:00|11229|11227|11227|11225|11229|11227|11224.5|11222.5|82
1687521300000|2023-06-23 11:55:00|11226.5|11224.5|11225|11223|11228.5|11226.5|11225|11223|36
1687521600000|2023-06-23 12:00:00|11225.5|11223.5|11220.5|11218.5|11226.5|11224.5|11219.5|11217.5|90
1687521900000|2023-06-23 12:05:00|11220|11218|11217|11215|11223|11221|11215.5|11213.5|143
1687522200000|2023-06-23 12:10:00|11216.5|11214.5|11222.5|11220.5|11224.5|11222.5|11215.5|11213.5|123
1687522500000|2023-06-23 12:15:00|11222|11220|11219.5|11217.5|11222.5|11220.5|11217.5|11215.5|237
1687522800000|2023-06-23 12:20:00|11219|11217|11216.5|11214.5|11222.5|11220.5|11215.5|11213.5|252
1687523100000|2023-06-23 12:25:00|11216|11214|11209.5|11207.5|11217.5|11215.5|11208.5|11206.5|172
1687523400000|2023-06-23 12:30:00|11209|11207|11204|11202|11210.5|11208.5|11201.5|11199.5|205
1687523700000|2023-06-23 12:35:00|11203.5|11201.5|11200|11198|11206.5|11204.5|11199.5|11197.5|145
1687524000000|2023-06-23 12:40:00|11199.5|11197.5|11193.5|11191.5|11200.5|11198.5|11191.5|11189.5|159
1687524300000|2023-06-23 12:45:00|11193|11191|11194.5|11192.5|11196.5|11194.5|11187.5|11185.5|428
1687524600000|2023-06-23 12:50:00|11194|11192|11193|11191|11198.5|11196.5|11189.5|11187.5|268
1687524900000|2023-06-23 12:55:00|11192.5|11190.5|11184.5|11182.5|11193.5|11191.5|11183|11181|539
1687525200000|2023-06-23 13:00:00|11183.5|11181.5|11193.5|11191.5|11195|11193|11183|11181|224
1687525500000|2023-06-23 13:05:00|11193|11191|11198.5|11196.5|11198.5|11196.5|11186|11184|264
1687525800000|2023-06-23 13:10:00|11198|11196|11195.5|11193.5|11199|11197|11194|11192|166
1687526100000|2023-06-23 13:15:00|11195|11193|11197.5|11195.5|11199.5|11197.5|11193.5|11191.5|175
1687526400000|2023-06-23 13:20:00|11198|11196|11186|11184|11198.5|11196.5|11186|11184|236
1687526700000|2023-06-23 13:25:00|11185.5|11183.5|11190|11188|11190|11188|11185.5|11183.5|140
1687527000000|2023-06-23 13:30:00|11189.5|11187.5|11184.5|11182.5|11194.5|11192.5|11183.5|11181.5|542
1687527300000|2023-06-23 13:35:00|11185|11183|11190.5|11188.5|11192.5|11190.5|11184|11182|534
1687527600000|2023-06-23 13:40:00|11190|11188|11195.5|11193.5|11197|11195|11190|11188|281
1687527900000|2023-06-23 13:45:00|11198|11196|11207.5|11205.5|11210|11208|11194.5|11192.5|650
1687528200000|2023-06-23 13:50:00|11207|11205|11215.5|11213.5|11218.5|11216.5|11207|11205|481
1687528500000|2023-06-23 13:55:00|11215|11213|11220.5|11218.5|11220.5|11218.5|11213|11211|417
1687528800000|2023-06-23 14:00:00|11221|11219|11225|11223|11227.5|11225.5|11219.5|11217.5|310
1687529100000|2023-06-23 14:05:00|11225.5|11223.5|11227.5|11225.5|11227.5|11225.5|11224|11222|242
1687529400000|2023-06-23 14:10:00|11225.8|11223.8|11230.3|11228.3|11231.3|11229.3|11224.8|11222.8|315
1687529700000|2023-06-23 14:15:00|11229.8|11227.8|11237.8|11235.8|11237.8|11235.8|11227.8|11225.8|206
1687530000000|2023-06-23 14:20:00|11237.3|11235.3|11247.3|11245.3|11247.8|11245.8|11236.8|11234.8|335
1687530300000|2023-06-23 14:25:00|11247.8|11245.8|11248.8|11246.8|11249.8|11247.8|11244.8|11242.8|203
1687530600000|2023-06-23 14:30:00|11248.3|11246.3|11260.8|11258.8|11263.3|11261.3|11247.8|11245.8|396
1687530900000|2023-06-23 14:35:00|11261.3|11259.3|11263.8|11261.8|11265.8|11263.8|11259.8|11257.8|353
1687531200000|2023-06-23 14:40:00|11264.3|11262.3|11261.8|11259.8|11265.8|11263.8|11260.3|11258.3|249
1687531500000|2023-06-23 14:45:00|11261.3|11259.3|11263.8|11261.8|11264.8|11262.8|11260.8|11258.8|202
1687531800000|2023-06-23 14:50:00|11263.3|11261.3|11252.8|11250.8|11265.8|11263.8|11252.8|11250.8|300
1687532100000|2023-06-23 14:55:00|11251.8|11249.8|11251.8|11249.8|11255.8|11253.8|11250.8|11248.8|178
1687532400000|2023-06-23 15:00:00|11252.3|11250.3|11249.8|11247.8|11253.8|11251.8|11247.8|11245.8|428
1687532700000|2023-06-23 15:05:00|11249.3|11247.3|11243.8|11241.8|11249.8|11247.8|11240.8|11238.8|246
1687533000000|2023-06-23 15:10:00|11243.3|11241.3|11235.8|11233.8|11243.8|11241.8|11235.8|11233.8|200
1687533300000|2023-06-23 15:15:00|11236.3|11234.3|11238.8|11236.8|11240.8|11238.8|11236.3|11234.3|434
1687533600000|2023-06-23 15:20:00|11237.8|11235.8|11225.8|11223.8|11238.8|11236.8|11224.8|11222.8|924
1687533900000|2023-06-23 15:25:00|11226.8|11224.8|11220.8|11218.8|11227.8|11225.8|11218.8|11216.8|1126
1687534200000|2023-06-23 15:30:00|11221.3|11219.3|11228.8|11226.8|11231.3|11229.3|11219.8|11217.8|802
1687534500000|2023-06-23 15:35:00|11229.3|11227.3|11233.8|11231.8|11234.3|11232.3|11226.8|11224.8|395
1687534800000|2023-06-23 15:40:00|11234.3|11232.3|11236.3|11234.3|11236.8|11234.8|11231.8|11229.8|68
1687535100000|2023-06-23 15:45:00|11235.8|11233.8|11235.3|11233.3|11238.3|11236.3|11234.8|11232.8|65
1687535400000|2023-06-23 15:50:00|11235.8|11233.8|11231.3|11229.3|11235.8|11233.8|11230.3|11228.3|30
1687535700000|2023-06-23 15:55:00|11230.8|11228.8|11231.3|11229.3|11231.8|11229.8|11228.8|11226.8|46
1687536000000|2023-06-23 16:00:00|11231.8|11229.8|11229.8|11227.8|11233.3|11231.3|11229.8|11227.8|31
1687536300000|2023-06-23 16:05:00|11229.3|11227.3|11233.8|11231.8|11233.8|11231.8|11228.8|11226.8|39
1687536600000|2023-06-23 16:10:00|11234.3|11232.3|11235.3|11233.3|11236.3|11234.3|11231.8|11229.8|23
1687536900000|2023-06-23 16:15:00|11234.8|11232.8|11236.3|11234.3|11237.3|11235.3|11233.8|11231.8|14
1687537200000|2023-06-23 16:20:00|11236.8|11234.8|11236.3|11234.3|11237.3|11235.3|11234.3|11232.3|20
1687537500000|2023-06-23 16:25:00|11236.8|11234.8|11236.3|11234.3|11237.3|11235.3|11235.3|11233.3|7
1687537800000|2023-06-23 16:30:00|11235.8|11233.8|11234.3|11232.3|11237.8|11235.8|11233.8|11231.8|37
1687538100000|2023-06-23 16:35:00|11233.8|11231.8|11234.3|11232.3|11235.3|11233.3|11233.3|11231.3|23
1687538400000|2023-06-23 16:40:00|11234.8|11232.8|11237.8|11235.8|11237.8|11235.8|11232.8|11230.8|91
1687538700000|2023-06-23 16:45:00|11238.3|11236.3|11237.8|11235.8|11240.8|11238.8|11237.3|11235.3|25
1687539000000|2023-06-23 16:50:00|11238.3|11236.3|11237.3|11235.3|11238.8|11236.8|11236.8|11234.8|12
1687539300000|2023-06-23 16:55:00|11237.8|11235.8|11239.3|11237.3|11239.8|11237.8|11237.3|11235.3|5
1687539600000|2023-06-23 17:00:00|11238.8|11236.8|11237.8|11235.8|11239.8|11237.8|11237.3|11235.3|18
1687539900000|2023-06-23 17:05:00|11238.3|11236.3|11235.8|11233.8|11238.3|11236.3|11235.3|11233.3|19
1687540200000|2023-06-23 17:10:00|11235.3|11233.3|11234.8|11232.8|11235.8|11233.8|11232.8|11230.8|35
1687540500000|2023-06-23 17:15:00|11234.3|11232.3|11233.3|11231.3|11235.8|11233.8|11233.3|11231.3|10
1687540800000|2023-06-23 17:20:00|11233.8|11231.8|11233.3|11231.3|11234.8|11232.8|11232.3|11230.3|15
1687541100000|2023-06-23 17:25:00|11232.8|11230.8|11232.3|11230.3|11233.8|11231.8|11231.8|11229.8|13
1687541400000|2023-06-23 17:30:00|11232.8|11230.8|11231.8|11229.8|11234.8|11232.8|11231.3|11229.3|27
1687541700000|2023-06-23 17:35:00|11231.3|11229.3|11234.8|11232.8|11234.8|11232.8|11231.3|11229.3|19
1687542000000|2023-06-23 17:40:00|11235.3|11233.3|11232.3|11230.3|11235.8|11233.8|11232.3|11230.3|16
1687542300000|2023-06-23 17:45:00|11232.8|11230.8|11233.3|11231.3|11234.3|11232.3|11232.8|11230.8|9
1687542600000|2023-06-23 17:50:00|11233.8|11231.8|11233.3|11231.3|11233.8|11231.8|11232.8|11230.8|4
1687542900000|2023-06-23 17:55:00|11233.8|11231.8|11232.8|11230.8|11234.8|11232.8|11231.8|11229.8|44
1687543200000|2023-06-23 18:00:00|11232.3|11230.3|11230.8|11228.8|11233.8|11231.8|11230.3|11228.3|17
1687543500000|2023-06-23 18:05:00|11231.3|11229.3|11228.8|11226.8|11231.3|11229.3|11228.8|11226.8|10
1687543800000|2023-06-23 18:10:00|11229.3|11227.3|11225.3|11223.3|11229.3|11227.3|11225.3|11223.3|24
1687544100000|2023-06-23 18:15:00|11224.8|11222.8|11226.8|11224.8|11227.8|11225.8|11224.8|11222.8|28
1687544400000|2023-06-23 18:20:00|11228.3|11226.3|11226.8|11224.8|11228.8|11226.8|11226.8|11224.8|21
1687544700000|2023-06-23 18:25:00|11227.3|11225.3|11224.3|11222.3|11227.3|11225.3|11224.3|11222.3|9
1687545000000|2023-06-23 18:30:00|11223.3|11221.3|11222.3|11220.3|11223.8|11221.8|11222.3|11220.3|18
1687545300000|2023-06-23 18:35:00|11220.3|11218.3|11217.3|11215.3|11220.8|11218.8|11217.3|11215.3|22
1687545600000|2023-06-23 18:40:00|11215.8|11213.8|11215.8|11213.8|11217.3|11215.3|11215.3|11213.3|14
1687545900000|2023-06-23 18:45:00|11216.3|11214.3|11212.3|11210.3|11216.3|11214.3|11211.3|11209.3|36
1687546200000|2023-06-23 18:50:00|11211.8|11209.8|11210.8|11208.8|11211.8|11209.8|11209.3|11207.3|11
1687546500000|2023-06-23 18:55:00|11211.3|11209.3|11208.8|11206.8|11213.3|11211.3|11207.3|11205.3|34
1687546800000|2023-06-23 19:00:00|11208.3|11206.3|11205.3|11203.3|11208.3|11206.3|11202.3|11200.3|34
1687547100000|2023-06-23 19:05:00|11205.8|11203.8|11211.3|11209.3|11211.3|11209.3|11205.8|11203.8|33
1687547400000|2023-06-23 19:10:00|11211.8|11209.8|11211.3|11209.3|11212.8|11210.8|11211.3|11209.3|12
1687547700000|2023-06-23 19:15:00|11209.8|11207.8|11212.8|11210.8|11212.8|11210.8|11205.8|11203.8|87
1687548000000|2023-06-23 19:20:00|11212.3|11210.3|11205.8|11203.8|11213.8|11211.8|11204.8|11202.8|75
1687548300000|2023-06-23 19:25:00|11206.3|11204.3|11205.3|11203.3|11206.8|11204.8|11202.8|11200.8|22
1687548600000|2023-06-23 19:30:00|11206.3|11204.3|11201.8|11199.8|11206.3|11204.3|11199.8|11197.8|43
1687548900000|2023-06-23 19:35:00|11202.3|11200.3|11205.3|11203.3|11206.8|11204.8|11202.3|11200.3|19
1687549200000|2023-06-23 19:40:00|11204.8|11202.8|11206.3|11204.3|11206.8|11204.8|11202.8|11200.8|5
1687549500000|2023-06-23 19:45:00|11208.3|11206.3|11204.3|11202.3|11208.3|11206.3|11203.3|11201.3|22
1687549800000|2023-06-23 19:50:00|11202.3|11200.3|11202.3|11200.3|11209.8|11207.8|11199.3|11197.3|79
1687550100000|2023-06-23 19:55:00|11204.3|11202.3|11205.9|11199.9|11211.8|11209.8|11203.8|11199.8|87
1687550400000|2023-06-23 20:00:00|11208.7|11202.7|11209.6|11203.6|11211.6|11205.6|11197.5|11191.5|0
1687550700000|2023-06-23 20:05:00|11209.5|11203.5|11208.6|11202.6|11210.2|11204.2|11207|11201|0
1687551000000|2023-06-23 20:10:00|11208.9|11202.9|11207.4|11201.4|11208.9|11202.9|11206|11200|0
1687551300000|2023-06-23 20:15:00|11206.9|11200.9|11205.7|11199.7|11207.7|11201.7|11205.7|11199.7|0
1687551600000|2023-06-23 20:20:00|11205.8|11199.8|11206.5|11200.5|11206.9|11200.9|11204.3|11198.3|0
1687551900000|2023-06-23 20:25:00|11206.7|11200.7|11204.8|11198.8|11206.9|11200.9|11204.8|11198.8|0
1687552200000|2023-06-23 20:30:00|11204.3|11198.3|11206.5|11200.5|11207.4|11201.4|11204.3|11198.3|0
1687552500000|2023-06-23 20:35:00|11206.2|11200.2|11206.9|11200.9|11208.6|11202.6|11206|11200|0
1687552800000|2023-06-23 20:40:00|11206.7|11200.7|11206.5|11200.5|11206.9|11200.9|11205.7|11199.7|0
1687553100000|2023-06-23 20:45:00|11206.9|11200.9|11207.7|11201.7|11207.9|11201.9|11206.9|11200.9|0
1687553400000|2023-06-23 20:50:00|11207.9|11201.9|11206.9|11200.9|11208.1|11202.1|11206.5|11200.5|0
1687553700000|2023-06-23 20:55:00|11207.4|11201.4|11207.4|11201.4|11208.4|11202.4|11206.5|11200.5|0
1687554000000|2023-06-23 21:00:00|11207.5|11201.5|11207.5|11201.5|11207.5|11201.5|11207.5|11201.5|0
1687730400000|2023-06-25 22:00:00|11209|11203|11209.9|11203.9|11210.8|11204.8|11209|11203|0
1687730700000|2023-06-25 22:05:00|11210.1|11204.1|11214.3|11208.3|11215.8|11209.8|11209.9|11203.9|0
1687731000000|2023-06-25 22:10:00|11213.7|11207.7|11217.2|11211.2|11217.8|11211.8|11213.7|11207.7|0
1687731300000|2023-06-25 22:15:00|11217.3|11211.3|11217.8|11211.8|11218.7|11212.7|11216.9|11210.9|0
1687731600000|2023-06-25 22:20:00|11217.6|11211.6|11218.3|11212.3|11218.3|11212.3|11216.9|11210.9|0
1687731900000|2023-06-25 22:25:00|11218.7|11212.7|11218.3|11212.3|11221.3|11215.3|11218.3|11212.3|0
1687732200000|2023-06-25 22:30:00|11218.5|11212.5|11217.8|11211.8|11218.7|11212.7|11216.9|11210.9|0
1687732500000|2023-06-25 22:35:00|11217.2|11211.2|11220.2|11214.2|11220.2|11214.2|11217.2|11211.2|0
1687732800000|2023-06-25 22:40:00|11220.5|11214.5|11221.8|11215.8|11221.8|11215.8|11219.8|11213.8|0
1687733100000|2023-06-25 22:45:00|11221.5|11215.5|11224.2|11218.2|11224.8|11218.8|11220.9|11214.9|0
1687733400000|2023-06-25 22:50:00|11224.4|11218.4|11224.2|11218.2|11225.7|11219.7|11224.2|11218.2|0
1687733700000|2023-06-25 22:55:00|11224.4|11218.4|11225.7|11219.7|11226.2|11220.2|11223.7|11217.7|0
1687734000000|2023-06-25 23:00:00|11226.2|11220.2|11224.2|11218.2|11226.2|11220.2|11223.3|11217.3|0
1687734300000|2023-06-25 23:05:00|11224.4|11218.4|11225.7|11219.7|11226.6|11220.6|11224.2|11218.2|0
1687734600000|2023-06-25 23:10:00|11226.2|11220.2|11225.4|11219.4|11228.6|11222.6|11225.4|11219.4|0
1687734900000|2023-06-25 23:15:00|11225.6|11219.6|11224.5|11218.5|11226.3|11220.3|11224.5|11218.5|0
1687735200000|2023-06-25 23:20:00|11224.8|11218.8|11225.4|11219.4|11225.9|11219.9|11224.5|11218.5|0
1687735500000|2023-06-25 23:25:00|11225.6|11219.6|11226.3|11220.3|11226.3|11220.3|11225.4|11219.4|0
1687735800000|2023-06-25 23:30:00|11226.8|11220.8|11224.8|11218.8|11226.8|11220.8|11224.5|11218.5|0
1687736100000|2023-06-25 23:35:00|11225.4|11219.4|11224.5|11218.5|11225.9|11219.9|11223.9|11217.9|0
1687736400000|2023-06-25 23:40:00|11224.6|11218.6|11224.8|11218.8|11225.9|11219.9|11224.5|11218.5|0
1687736700000|2023-06-25 23:45:00|11224.6|11218.6|11223.4|11217.4|11224.8|11218.8|11222.4|11216.4|0
1687737000000|2023-06-25 23:50:00|11223.7|11217.7|11221.5|11215.5|11223.9|11217.9|11221.5|11215.5|0
1687737300000|2023-06-25 23:55:00|11221.7|11215.7|11224.9|11218.9|11224.9|11218.9|11221.5|11215.5|0
1687737600000|2023-06-26 00:00:00|11224.5|11218.5|11218.5|11212.5|11225.4|11219.4|11217.6|11211.6|0
1687737900000|2023-06-26 00:05:00|11218.1|11212.1|11220.6|11214.6|11221.6|11215.6|11217|11211|0
1687738200000|2023-06-26 00:10:00|11221.1|11215.1|11223.4|11217.4|11224.5|11218.5|11221.1|11215.1|0
1687738500000|2023-06-26 00:15:00|11222.9|11216.9|11222.6|11216.6|11228.9|11222.9|11221.7|11215.7|0
1687738800000|2023-06-26 00:20:00|11221.7|11215.7|11221.8|11215.8|11225.4|11219.4|11221.7|11215.7|0
1687739100000|2023-06-26 00:25:00|11223.6|11217.6|11223.6|11217.6|11223.6|11217.6|11221.7|11215.7|0
1687739400000|2023-06-26 00:30:00|11221.8|11215.8|11223.6|11217.6|11223.6|11217.6|11219.9|11213.9|0
1687739700000|2023-06-26 00:35:00|11222.7|11216.7|11221.8|11215.8|11223.6|11217.6|11220|11214|0
1687740000000|2023-06-26 00:40:00|11223.6|11217.6|11221.8|11215.8|11223.6|11217.6|11220|11214|0
1687740300000|2023-06-26 00:45:00|11223.6|11217.6|11218.2|11212.2|11223.6|11217.6|11218.2|11212.2|0
1687740600000|2023-06-26 00:50:00|11220|11214|11221.8|11215.8|11221.8|11215.8|11219.9|11213.9|0
1687740900000|2023-06-26 00:55:00|11223.6|11217.6|11223.6|11217.6|11223.6|11217.6|11221.8|11215.8|0
1687741200000|2023-06-26 01:00:00|11221.8|11215.8|11218.2|11212.2|11221.8|11215.8|11218.2|11212.2|0
1687741500000|2023-06-26 01:05:00|11218.1|11212.1|11218.2|11212.2|11218.2|11212.2|11214.5|11208.5|0
1687741800000|2023-06-26 01:10:00|11216.4|11210.4|11216.3|11210.3|11216.4|11210.4|11214.5|11208.5|0
1687742100000|2023-06-26 01:15:00|11216.4|11210.4|11221.8|11215.8|11221.8|11215.8|11216.3|11210.3|0
1687742400000|2023-06-26 01:20:00|11223.6|11217.6|11225.4|11219.4|11225.4|11219.4|11221.7|11215.7|0
1687742700000|2023-06-26 01:25:00|11223.6|11217.6|11225.4|11219.4|11225.4|11219.4|11223.6|11217.6|0
1687743000000|2023-06-26 01:30:00|11225.5|11219.5|11229.1|11223.1|11229.1|11223.1|11225.4|11219.4|0
1687743300000|2023-06-26 01:35:00|11229|11223|11230.9|11224.9|11232.7|11226.7|11227.2|11221.2|0
1687743600000|2023-06-26 01:40:00|11232.7|11226.7|11229.1|11223.1|11232.7|11226.7|11227.3|11221.3|0
1687743900000|2023-06-26 01:45:00|11228.2|11222.2|11223.7|11217.7|11229.1|11223.1|11223.7|11217.7|0
1687744200000|2023-06-26 01:50:00|11221.9|11215.9|11223.7|11217.7|11225.5|11219.5|11221.9|11215.9|0
1687744500000|2023-06-26 01:55:00|11224.6|11218.6|11223.7|11217.7|11225.5|11219.5|11223.6|11217.6|0
1687744800000|2023-06-26 02:00:00|11223.6|11217.6|11225.5|11219.5|11225.5|11219.5|11223.6|11217.6|0
1687745100000|2023-06-26 02:05:00|11225.4|11219.4|11223.7|11217.7|11225.5|11219.5|11223.6|11217.6|0
1687745400000|2023-06-26 02:10:00|11225.5|11219.5|11227.3|11221.3|11227.3|11221.3|11225.5|11219.5|0
1687745700000|2023-06-26 02:15:00|11225.5|11219.5|11225.5|11219.5|11225.5|11219.5|11225.5|11219.5|0
1687746000000|2023-06-26 02:20:00|11223.7|11217.7|11225.5|11219.5|11225.5|11219.5|11223.7|11217.7|0
1687746300000|2023-06-26 02:25:00|11223.7|11217.7|11223.7|11217.7|11225.5|11219.5|11223.7|11217.7|0
1687746600000|2023-06-26 02:30:00|11225.5|11219.5|11225.5|11219.5|11225.5|11219.5|11225.5|11219.5|0
1687746900000|2023-06-26 02:35:00|11226.4|11220.4|11225.6|11219.6|11227.4|11221.4|11225.5|11219.5|0
1687747200000|2023-06-26 02:40:00|11225.5|11219.5|11225.5|11219.5|11225.6|11219.6|11225.5|11219.5|0
1687747500000|2023-06-26 02:45:00|11223.8|11217.8|11225.6|11219.6|11225.6|11219.6|11223.7|11217.7|0
1687747800000|2023-06-26 02:50:00|11225.5|11219.5|11225.6|11219.6|11225.6|11219.6|11223.8|11217.8|0
1687748100000|2023-06-26 02:55:00|11223.8|11217.8|11225.5|11219.5|11225.6|11219.6|11223.8|11217.8|0
1687748400000|2023-06-26 03:00:00|11225.6|11219.6|11225.6|11219.6|11225.6|11219.6|11225.5|11219.5|0
1687748700000|2023-06-26 03:05:00|11227.4|11221.4|11227.4|11221.4|11227.4|11221.4|11225.6|11219.6|0
1687749000000|2023-06-26 03:10:00|11229.2|11223.2|11229.2|11223.2|11229.2|11223.2|11227.4|11221.4|0
1687749300000|2023-06-26 03:15:00|11230.1|11224.1|11229.2|11223.2|11231|11225|11229.2|11223.2|0
1687749600000|2023-06-26 03:20:00|11227.4|11221.4|11229.2|11223.2|11229.2|11223.2|11227.4|11221.4|0
1687749900000|2023-06-26 03:25:00|11227.4|11221.4|11227.5|11221.5|11229.2|11223.2|11227.4|11221.4|0
1687750200000|2023-06-26 03:30:00|11227.4|11221.4|11227.4|11221.4|11227.5|11221.5|11225.6|11219.6|0
1687750500000|2023-06-26 03:35:00|11227.6|11221.6|11225.8|11219.8|11227.6|11221.6|11224|11218|0
1687750800000|2023-06-26 03:40:00|11225.7|11219.7|11223.9|11217.9|11225.8|11219.8|11223.9|11217.9|0
1687751100000|2023-06-26 03:45:00|11224|11218|11225.7|11219.7|11225.7|11219.7|11224|11218|0
1687751400000|2023-06-26 03:50:00|11225.8|11219.8|11225.7|11219.7|11227.6|11221.6|11223.9|11217.9|0
1687751700000|2023-06-26 03:55:00|11224.8|11218.8|11223.9|11217.9|11225.7|11219.7|11223.9|11217.9|0
1687753200000|2023-06-26 04:20:00|11222.1|11216.1|11222|11216|11222.1|11216.1|11222|11216|0
1687753500000|2023-06-26 04:25:00|11220.2|11214.2|11220.2|11214.2|11220.2|11214.2|11220.2|11214.2|0
1687753800000|2023-06-26 04:30:00|11221.1|11215.1|11222|11216|11222|11216|11220.2|11214.2|0
1687754100000|2023-06-26 04:35:00|11220.2|11214.2|11222|11216|11222|11216|11220.2|11214.2|0
1687754400000|2023-06-26 04:40:00|11220.2|11214.2|11220.2|11214.2|11220.2|11214.2|11220.2|11214.2|0
1687754700000|2023-06-26 04:45:00|11220.1|11214.1|11218.4|11212.4|11220.2|11214.2|11218.4|11212.4|0
1687755300000|2023-06-26 04:55:00|11218.3|11212.3|11218.4|11212.4|11218.4|11212.4|11216.5|11210.5|0
1687755600000|2023-06-26 05:00:00|11218.3|11212.3|11218.3|11212.3|11218.4|11212.4|11218.3|11212.3|0
1687755900000|2023-06-26 05:05:00|11220.1|11214.1|11220.1|11214.1|11220.1|11214.1|11220.1|11214.1|0
1687756200000|2023-06-26 05:10:00|11221.9|11215.9|11216.5|11210.5|11221.9|11215.9|11216.5|11210.5|0
1687756500000|2023-06-26 05:15:00|11218.3|11212.3|11216.5|11210.5|11218.3|11212.3|11216.5|11210.5|0
1687756800000|2023-06-26 05:20:00|11216.6|11210.6|11212.8|11206.8|11218.3|11212.3|11212.8|11206.8|0
1687757100000|2023-06-26 05:25:00|11212.9|11206.9|11214.7|11208.7|11214.7|11208.7|11212.8|11206.8|0
1687757400000|2023-06-26 05:30:00|11212.9|11206.9|11214.7|11208.7|11214.7|11208.7|11212.9|11206.9|0
1687757700000|2023-06-26 05:35:00|11214.6|11208.6|11214.6|11208.6|11214.6|11208.6|11214.6|11208.6|0
1687758000000|2023-06-26 05:40:00|11216.4|11210.4|11216.4|11210.4|11216.5|11210.5|11216.4|11210.4|0
1687758300000|2023-06-26 05:45:00|11214.6|11208.6|11211.5|11205.5|11216.5|11210.5|11211.5|11205.5|0
1687758600000|2023-06-26 05:50:00|11211.4|11205.4|11211.4|11205.4|11211.4|11205.4|11209.6|11203.6|0
1687758900000|2023-06-26 05:55:00|11210.5|11204.5|11209.6|11203.6|11210.5|11204.5|11209.6|11203.6|0
1687759200000|2023-06-26 06:00:00|11202.3|11200.3|11215.3|11213.3|11215.8|11213.8|11199.3|11197.3|81
1687759500000|2023-06-26 06:05:00|11215.8|11213.8|11222.3|11220.3|11222.8|11220.8|11214.3|11212.3|40
1687759800000|2023-06-26 06:10:00|11222.8|11220.8|11223.8|11221.8|11224.8|11222.8|11219.8|11217.8|31
1687760100000|2023-06-26 06:15:00|11222.8|11220.8|11222.3|11220.3|11224.8|11222.8|11221.8|11219.8|25
1687760400000|2023-06-26 06:20:00|11222.8|11220.8|11220.8|11218.8|11222.8|11220.8|11219.3|11217.3|22
1687760700000|2023-06-26 06:25:00|11220.3|11218.3|11219.3|11217.3|11225.8|11223.8|11219.3|11217.3|32
1687761000000|2023-06-26 06:30:00|11218.8|11216.8|11216.8|11214.8|11218.8|11216.8|11215.8|11213.8|40
1687761300000|2023-06-26 06:35:00|11216.3|11214.3|11216.8|11214.8|11217.3|11215.3|11215.3|11213.3|12
1687761600000|2023-06-26 06:40:00|11217.3|11215.3|11214.3|11212.3|11217.8|11215.8|11214.3|11212.3|3
1687761900000|2023-06-26 06:45:00|11214.8|11212.8|11213.3|11211.3|11215.8|11213.8|11213.3|11211.3|7
1687762200000|2023-06-26 06:50:00|11213.8|11211.8|11217.3|11215.3|11218.8|11216.8|11213.3|11211.3|32
1687762500000|2023-06-26 06:55:00|11217.8|11215.8|11217.3|11215.3|11218.3|11216.3|11209.8|11207.8|128
1687762800000|2023-06-26 07:00:00|11214.8|11212.8|11198.8|11196.8|11217.3|11215.3|11195.3|11193.3|704
1687763100000|2023-06-26 07:05:00|11191.3|11189.3|11194.3|11192.3|11199.8|11197.8|11189.8|11187.8|386
1687763400000|2023-06-26 07:10:00|11193.8|11191.8|11172.8|11170.8|11195.3|11193.3|11171.3|11169.3|601
1687763700000|2023-06-26 07:15:00|11173.3|11171.3|11165.8|11163.8|11179.8|11177.8|11165.8|11163.8|822
1687764000000|2023-06-26 07:20:00|11166.3|11164.3|11173.8|11171.8|11177.8|11175.8|11166.3|11164.3|255
1687764300000|2023-06-26 07:25:00|11173.3|11171.3|11173.8|11171.8|11175.3|11173.3|11167.8|11165.8|355
1687764600000|2023-06-26 07:30:00|11173.3|11171.3|11182.3|11180.3|11183.8|11181.8|11169.8|11167.8|685
1687764900000|2023-06-26 07:35:00|11181.8|11179.8|11165.8|11163.8|11182.3|11180.3|11164.8|11162.8|393
1687765200000|2023-06-26 07:40:00|11166.3|11164.3|11169.3|11167.3|11171.8|11169.8|11162.8|11160.8|255
1687765500000|2023-06-26 07:45:00|11168.8|11166.8|11173.8|11171.8|11174.3|11172.3|11162.8|11160.8|283
1687765800000|2023-06-26 07:50:00|11174.3|11172.3|11177.8|11175.8|11180.8|11178.8|11173.8|11171.8|187
1687766100000|2023-06-26 07:55:00|11177.3|11175.3|11180.8|11178.8|11188.3|11186.3|11177.3|11175.3|278
1687766400000|2023-06-26 08:00:00|11181.3|11179.3|11186.3|11184.3|11188.3|11186.3|11175.8|11173.8|201
1687766700000|2023-06-26 08:05:00|11186.8|11184.8|11186.8|11184.8|11192.3|11190.3|11183.8|11181.8|240
1687767000000|2023-06-26 08:10:00|11187.8|11185.8|11183.8|11181.8|11192.8|11190.8|11183.3|11181.3|324
1687767300000|2023-06-26 08:15:00|11183.3|11181.3|11171.8|11169.8|11189.8|11187.8|11170.3|11168.3|211
1687767600000|2023-06-26 08:20:00|11172.3|11170.3|11170.8|11168.8|11176.8|11174.8|11169.8|11167.8|178
1687767900000|2023-06-26 08:25:00|11170.3|11168.3|11165.3|11163.3|11170.3|11168.3|11158.3|11156.3|252
1687768200000|2023-06-26 08:30:00|11164.8|11162.8|11168.8|11166.8|11169.8|11167.8|11157.3|11155.3|186
1687768500000|2023-06-26 08:35:00|11167.8|11165.8|11171.3|11169.3|11177.8|11175.8|11167.8|11165.8|193
1687768800000|2023-06-26 08:40:00|11171.8|11169.8|11154.8|11152.8|11172.8|11170.8|11154.3|11152.3|132
1687769100000|2023-06-26 08:45:00|11154.3|11152.3|11145.8|11143.8|11154.8|11152.8|11144.5|11142.5|241
1687769400000|2023-06-26 08:50:00|11144.8|11142.8|11157.8|11155.8|11158.3|11156.3|11144.3|11142.3|281
1687769700000|2023-06-26 08:55:00|11158.3|11156.3|11150.8|11148.8|11159.3|11157.3|11149.8|11147.8|163
1687770000000|2023-06-26 09:00:00|11150.3|11148.3|11163.8|11161.8|11164.3|11162.3|11150.3|11148.3|210
1687770300000|2023-06-26 09:05:00|11164.3|11162.3|11166.3|11164.3|11169.8|11167.8|11161.8|11159.8|219
1687770600000|2023-06-26 09:10:00|11165.8|11163.8|11164.3|11162.3|11168.8|11166.8|11163.8|11161.8|158
1687770900000|2023-06-26 09:15:00|11164.8|11162.8|11169.8|11167.8|11171.8|11169.8|11163.8|11161.8|152
1687771200000|2023-06-26 09:20:00|11169.3|11167.3|11165.3|11163.3|11170.3|11168.3|11164.8|11162.8|143
1687771500000|2023-06-26 09:25:00|11164.8|11162.8|11161.3|11159.3|11166.8|11164.8|11159.8|11157.8|129
1687771800000|2023-06-26 09:30:00|11161.8|11159.8|11167.3|11165.3|11167.8|11165.8|11159.3|11157.3|75
1687772100000|2023-06-26 09:35:00|11167.8|11165.8|11174.8|11172.8|11176.8|11174.8|11166.8|11164.8|186
1687772400000|2023-06-26 09:40:00|11175.3|11173.3|11175.8|11173.8|11180.8|11178.8|11175.3|11173.3|186
1687772700000|2023-06-26 09:45:00|11176.3|11174.3|11179.3|11177.3|11180.8|11178.8|11174.8|11172.8|110
1687773000000|2023-06-26 09:50:00|11179.8|11177.8|11186.8|11184.8|11186.8|11184.8|11179.3|11177.3|154
1687773300000|2023-06-26 09:55:00|11187.3|11185.3|11188.8|11186.8|11190.8|11188.8|11180.8|11178.8|160
1687773600000|2023-06-26 10:00:00|11188.3|11186.3|11186.8|11184.8|11189.8|11187.8|11184.8|11182.8|115
1687773900000|2023-06-26 10:05:00|11187.3|11185.3|11180.8|11178.8|11189.3|11187.3|11180.8|11178.8|158
1687774200000|2023-06-26 10:10:00|11180.3|11178.3|11182.8|11180.8|11183.8|11181.8|11178.8|11176.8|174
1687774500000|2023-06-26 10:15:00|11181.8|11179.8|11175.8|11173.8|11183.3|11181.3|11174.8|11172.8|75
1687774800000|2023-06-26 10:20:00|11175.3|11173.3|11176.8|11174.8|11177.3|11175.3|11172.8|11170.8|185
1687775100000|2023-06-26 10:25:00|11176.3|11174.3|11171.3|11169.3|11176.8|11174.8|11171.3|11169.3|296
1687775400000|2023-06-26 10:30:00|11171.8|11169.8|11166.8|11164.8|11175.3|11173.3|11166.8|11164.8|183
1687775700000|2023-06-26 10:35:00|11166.3|11164.3|11171.8|11169.8|11174.8|11172.8|11164.8|11162.8|172
1687776000000|2023-06-26 10:40:00|11172.3|11170.3|11176.8|11174.8|11179.8|11177.8|11171.8|11169.8|276
1687776300000|2023-06-26 10:45:00|11177.3|11175.3|11167.3|11165.3|11177.8|11175.8|11166.3|11164.3|169
1687776600000|2023-06-26 10:50:00|11166.8|11164.8|11169.8|11167.8|11171.8|11169.8|11163.8|11161.8|136
1687776900000|2023-06-26 10:55:00|11170.3|11168.3|11172.3|11170.3|11172.3|11170.3|11169.3|11167.3|74
1687777200000|2023-06-26 11:00:00|11171.8|11169.8|11169.8|11167.8|11173.8|11171.8|11169.3|11167.3|125
1687777500000|2023-06-26 11:05:00|11169.3|11167.3|11168.8|11166.8|11169.3|11167.3|11165.8|11163.8|176
1687777800000|2023-06-26 11:10:00|11167.8|11165.8|11170.8|11168.8|11172.8|11170.8|11167.8|11165.8|241
1687778100000|2023-06-26 11:15:00|11171.3|11169.3|11174.8|11172.8|11175.8|11173.8|11170.8|11168.8|162
1687778400000|2023-06-26 11:20:00|11174.3|11172.3|11172.3|11170.3|11177.3|11175.3|11172.3|11170.3|45
1687778700000|2023-06-26 11:25:00|11172.8|11170.8|11173.3|11171.3|11174.8|11172.8|11171.3|11169.3|82
1687779000000|2023-06-26 11:30:00|11173.8|11171.8|11177.8|11175.8|11178.8|11176.8|11173.3|11171.3|94
1687779300000|2023-06-26 11:35:00|11178.8|11176.8|11180.3|11178.3|11182.8|11180.8|11178.8|11176.8|70
1687779600000|2023-06-26 11:40:00|11179.8|11177.8|11180.3|11178.3|11180.8|11178.8|11177.8|11175.8|62
1687779900000|2023-06-26 11:45:00|11179.8|11177.8|11178.3|11176.3|11179.8|11177.8|11174.8|11172.8|55
1687780200000|2023-06-26 11:50:00|11178.8|11176.8|11177.8|11175.8|11178.8|11176.8|11175.3|11173.3|70
1687780500000|2023-06-26 11:55:00|11178.3|11176.3|11173.8|11171.8|11178.3|11176.3|11173.3|11171.3|50
1687780800000|2023-06-26 12:00:00|11173.3|11171.3|11172.8|11170.8|11177.8|11175.8|11172.8|11170.8|90
1687781100000|2023-06-26 12:05:00|11172.3|11170.3|11164.8|11162.8|11173.3|11171.3|11164.8|11162.8|150
1687781400000|2023-06-26 12:10:00|11165.3|11163.3|11169.1|11167.1|11171.8|11169.8|11164.8|11162.8|89
1687781700000|2023-06-26 12:15:00|11168.6|11166.6|11173.1|11171.1|11173.1|11171.1|11168.1|11166.1|101
1687782000000|2023-06-26 12:20:00|11173.6|11171.6|11171.6|11169.6|11175.1|11173.1|11171.1|11169.1|144
1687782300000|2023-06-26 12:25:00|11172.1|11170.1|11175.1|11173.1|11175.1|11173.1|11171.1|11169.1|80
1687782600000|2023-06-26 12:30:00|11174.6|11172.6|11180.1|11178.1|11181.1|11179.1|11171.6|11169.6|204
1687782900000|2023-06-26 12:35:00|11180.6|11178.6|11171.6|11169.6|11183.1|11181.1|11171.1|11169.1|186
1687783200000|2023-06-26 12:40:00|11172.1|11170.1|11166.1|11164.1|11172.1|11170.1|11166.1|11164.1|117
1687783500000|2023-06-26 12:45:00|11166.6|11164.6|11172.1|11170.1|11172.1|11170.1|11165.6|11163.6|96
1687783800000|2023-06-26 12:50:00|11171.6|11169.6|11168.1|11166.1|11173.1|11171.1|11167.1|11165.1|138
1687784100000|2023-06-26 12:55:00|11168.6|11166.6|11168.1|11166.1|11169.6|11167.6|11166.1|11164.1|136
1687784400000|2023-06-26 13:00:00|11167.6|11165.6|11168.1|11166.1|11168.1|11166.1|11166.1|11164.1|133
1687784700000|2023-06-26 13:05:00|11168.6|11166.6|11167.1|11165.1|11170.1|11168.1|11166.1|11164.1|202
1687785000000|2023-06-26 13:10:00|11168.1|11166.1|11169.1|11167.1|11170.1|11168.1|11166.6|11164.6|141
1687785300000|2023-06-26 13:15:00|11169.6|11167.6|11169.6|11167.6|11172.1|11170.1|11168.1|11166.1|140
1687785600000|2023-06-26 13:20:00|11170.1|11168.1|11175.1|11173.1|11177.1|11175.1|11169.1|11167.1|255
1687785900000|2023-06-26 13:25:00|11175.6|11173.6|11170.1|11168.1|11176.1|11174.1|11169.1|11167.1|188
1687786200000|2023-06-26 13:30:00|11170.6|11168.6|11159.1|11157.1|11175.6|11173.6|11157.1|11155.1|408
1687786500000|2023-06-26 13:35:00|11158.6|11156.6|11167.1|11165.1|11167.6|11165.6|11158.1|11156.1|375
1687786800000|2023-06-26 13:40:00|11168.1|11166.1|11171.1|11169.1|11173.1|11171.1|11163.1|11161.1|251
1687787100000|2023-06-26 13:45:00|11171.6|11169.6|11154.6|11152.6|11174.1|11172.1|11154.1|11152.1|339
1687787400000|2023-06-26 13:50:00|11155.1|11153.1|11150.1|11148.1|11161.1|11159.1|11148.1|11146.1|548
1687787700000|2023-06-26 13:55:00|11150.6|11148.6|11149.1|11147.1|11151.1|11149.1|11139.1|11137.1|477
1687788000000|2023-06-26 14:00:00|11148.6|11146.6|11144.1|11142.1|11149.1|11147.1|11142.1|11140.1|390
1687788300000|2023-06-26 14:05:00|11144.6|11142.6|11145.1|11143.1|11151.1|11149.1|11144.1|11142.1|383
1687788600000|2023-06-26 14:10:00|11143.8|11141.8|11150.8|11148.8|11152.3|11150.3|11138.8|11136.8|1357
1687788900000|2023-06-26 14:15:00|11150.3|11148.3|11153.8|11151.8|11157.8|11155.8|11149.8|11147.8|247
1687789200000|2023-06-26 14:20:00|11153.3|11151.3|11151.8|11149.8|11155.8|11153.8|11150.8|11148.8|258
1687789500000|2023-06-26 14:25:00|11152.3|11150.3|11155.3|11153.3|11158.3|11156.3|11150.8|11148.8|219
1687789800000|2023-06-26 14:30:00|11155.8|11153.8|11150.3|11148.3|11155.8|11153.8|11148.8|11146.8|257
1687790100000|2023-06-26 14:35:00|11149.8|11147.8|11151.8|11149.8|11152.8|11150.8|11148.8|11146.8|174
1687790400000|2023-06-26 14:40:00|11150.3|11148.3|11153.8|11151.8|11154.8|11152.8|11146.8|11144.8|343
1687790700000|2023-06-26 14:45:00|11153.3|11151.3|11157.8|11155.8|11157.8|11155.8|11151.8|11149.8|322
1687791000000|2023-06-26 14:50:00|11156.8|11154.8|11156.8|11154.8|11161.8|11159.8|11156.8|11154.8|306
1687791300000|2023-06-26 14:55:00|11155.8|11153.8|11158.8|11156.8|11158.8|11156.8|11153.8|11151.8|341
1687791600000|2023-06-26 15:00:00|11158.3|11156.3|11153.8|11151.8|11160.3|11158.3|11153.8|11151.8|566
1687791900000|2023-06-26 15:05:00|11152.8|11150.8|11154.8|11152.8|11156.8|11154.8|11150.3|11148.3|310
1687792200000|2023-06-26 15:10:00|11154.3|11152.3|11154.8|11152.8|11155.8|11153.8|11150.8|11148.8|234
1687792500000|2023-06-26 15:15:00|11154.3|11152.3|11153.8|11151.8|11157.8|11155.8|11151.8|11149.8|462
1687792800000|2023-06-26 15:20:00|11154.8|11152.8|11148.8|11146.8|11154.8|11152.8|11145.8|11143.8|429
1687793100000|2023-06-26 15:25:00|11149.8|11147.8|11145.8|11143.8|11151.8|11149.8|11145.8|11143.8|1209
1687793400000|2023-06-26 15:30:00|11146.8|11144.8|11149.8|11147.8|11151.8|11149.8|11144.8|11142.8|861
1687793700000|2023-06-26 15:35:00|11150.3|11148.3|11149.3|11147.3|11151.8|11149.8|11148.8|11146.8|212
1687794000000|2023-06-26 15:40:00|11149.8|11147.8|11145.8|11143.8|11150.8|11148.8|11144.8|11142.8|67
1687794300000|2023-06-26 15:45:00|11146.3|11144.3|11148.8|11146.8|11149.3|11147.3|11145.3|11143.3|54
1687794600000|2023-06-26 15:50:00|11149.3|11147.3|11151.8|11149.8|11151.8|11149.8|11148.8|11146.8|80
1687794900000|2023-06-26 15:55:00|11150.8|11148.8|11154.8|11152.8|11155.3|11153.3|11149.8|11147.8|39
1687795200000|2023-06-26 16:00:00|11155.3|11153.3|11152.8|11150.8|11157.3|11155.3|11152.8|11150.8|37
1687795500000|2023-06-26 16:05:00|11153.3|11151.3|11148.8|11146.8|11153.3|11151.3|11145.8|11143.8|71
1687795800000|2023-06-26 16:10:00|11148.3|11146.3|11151.8|11149.8|11152.3|11150.3|11146.8|11144.8|28
1687796100000|2023-06-26 16:15:00|11151.3|11149.3|11153.8|11151.8|11157.3|11155.3|11151.3|11149.3|16
1687796400000|2023-06-26 16:20:00|11154.3|11152.3|11159.8|11157.8|11159.8|11157.8|11153.8|11151.8|15
1687796700000|2023-06-26 16:25:00|11159.3|11157.3|11161.8|11159.8|11162.8|11160.8|11159.3|11157.3|17
1687797000000|2023-06-26 16:30:00|11161.3|11159.3|11161.3|11159.3|11163.3|11161.3|11159.3|11157.3|18
1687797300000|2023-06-26 16:35:00|11161.8|11159.8|11163.3|11161.3|11163.8|11161.8|11161.3|11159.3|11
1687797600000|2023-06-26 16:40:00|11162.8|11160.8|11164.3|11162.3|11164.3|11162.3|11161.3|11159.3|4
1687797900000|2023-06-26 16:45:00|11163.8|11161.8|11162.3|11160.3|11164.8|11162.8|11161.3|11159.3|31
1687798200000|2023-06-26 16:50:00|11162.8|11160.8|11161.8|11159.8|11163.3|11161.3|11161.3|11159.3|14
1687798500000|2023-06-26 16:55:00|11162.3|11160.3|11161.8|11159.8|11163.8|11161.8|11160.8|11158.8|16
1687798800000|2023-06-26 17:00:00|11162.3|11160.3|11160.8|11158.8|11162.8|11160.8|11160.8|11158.8|8
1687799100000|2023-06-26 17:05:00|11161.3|11159.3|11160.3|11158.3|11161.8|11159.8|11157.8|11155.8|24
1687799400000|2023-06-26 17:10:00|11160.8|11158.8|11160.3|11158.3|11163.3|11161.3|11159.3|11157.3|11
1687799700000|2023-06-26 17:15:00|11160.8|11158.8|11164.3|11162.3|11164.8|11162.8|11160.8|11158.8|0
1687800000000|2023-06-26 17:20:00|11163.8|11161.8|11164.3|11162.3|11167.3|11165.3|11163.3|11161.3|5
1687800300000|2023-06-26 17:25:00|11163.8|11161.8|11164.3|11162.3|11166.3|11164.3|11160.8|11158.8|9
1687800600000|2023-06-26 17:30:00|11164.8|11162.8|11162.3|11160.3|11164.8|11162.8|11161.3|11159.3|8
1687800900000|2023-06-26 17:35:00|11162.8|11160.8|11164.3|11162.3|11164.3|11162.3|11162.3|11160.3|13
1687801200000|2023-06-26 17:40:00|11164.8|11162.8|11165.3|11163.3|11166.3|11164.3|11163.8|11161.8|2
1687801500000|2023-06-26 17:45:00|11165.8|11163.8|11168.3|11166.3|11168.3|11166.3|11165.8|11163.8|0
1687801800000|2023-06-26 17:50:00|11167.3|11165.3|11164.3|11162.3|11167.3|11165.3|11163.8|11161.8|2
1687802100000|2023-06-26 17:55:00|11163.8|11161.8|11165.8|11163.8|11166.3|11164.3|11163.3|11161.3|4
1687802400000|2023-06-26 18:00:00|11165.3|11163.3|11167.3|11165.3|11167.3|11165.3|11164.3|11162.3|7
1687802700000|2023-06-26 18:05:00|11166.8|11164.8|11162.3|11160.3|11166.8|11164.8|11161.3|11159.3|3
1687803000000|2023-06-26 18:10:00|11161.8|11159.8|11162.3|11160.3|11163.3|11161.3|11161.3|11159.3|1
1687803300000|2023-06-26 18:15:00|11162.8|11160.8|11161.3|11159.3|11162.8|11160.8|11160.3|11158.3|2
1687803600000|2023-06-26 18:20:00|11160.8|11158.8|11159.3|11157.3|11162.8|11160.8|11159.3|11157.3|8
1687803900000|2023-06-26 18:25:00|11159.8|11157.8|11160.8|11158.8|11161.3|11159.3|11158.3|11156.3|10
1687804200000|2023-06-26 18:30:00|11160.3|11158.3|11163.8|11161.8|11163.8|11161.8|11160.3|11158.3|12
1687804500000|2023-06-26 18:35:00|11165.3|11163.3|11169.8|11167.8|11169.8|11167.8|11165.3|11163.3|22
1687804800000|2023-06-26 18:40:00|11169.3|11167.3|11167.3|11165.3|11170.3|11168.3|11166.8|11164.8|5
1687805100000|2023-06-26 18:45:00|11166.8|11164.8|11167.3|11165.3|11167.3|11165.3|11165.8|11163.8|10
1687805400000|2023-06-26 18:50:00|11166.8|11164.8|11164.8|11162.8|11167.3|11165.3|11164.3|11162.3|8
1687805700000|2023-06-26 18:55:00|11164.3|11162.3|11163.8|11161.8|11166.3|11164.3|11163.3|11161.3|4
1687806000000|2023-06-26 19:00:00|11164.3|11162.3|11163.8|11161.8|11164.3|11162.3|11161.8|11159.8|20
1687806300000|2023-06-26 19:05:00|11164.3|11162.3|11163.8|11161.8|11164.8|11162.8|11162.3|11160.3|13
1687806600000|2023-06-26 19:10:00|11164.3|11162.3|11162.3|11160.3|11164.3|11162.3|11160.8|11158.8|29
1687806900000|2023-06-26 19:15:00|11162.8|11160.8|11163.3|11161.3|11164.3|11162.3|11162.3|11160.3|3
1687807200000|2023-06-26 19:20:00|11163.8|11161.8|11162.3|11160.3|11163.8|11161.8|11160.3|11158.3|16
1687807500000|2023-06-26 19:25:00|11161.8|11159.8|11164.3|11162.3|11164.3|11162.3|11160.8|11158.8|14
1687807800000|2023-06-26 19:30:00|11163.8|11161.8|11165.3|11163.3|11165.8|11163.8|11162.3|11160.3|10
1687808100000|2023-06-26 19:35:00|11164.8|11162.8|11165.3|11163.3|11166.8|11164.8|11164.8|11162.8|8
1687808400000|2023-06-26 19:40:00|11165.8|11163.8|11163.3|11161.3|11166.3|11164.3|11163.3|11161.3|7
1687808700000|2023-06-26 19:45:00|11162.8|11160.8|11156.3|11154.3|11162.8|11160.8|11155.3|11153.3|2
1687809000000|2023-06-26 19:50:00|11155.8|11153.8|11158.3|11156.3|11158.3|11156.3|11154.8|11152.8|71
1687809300000|2023-06-26 19:55:00|11158.8|11156.8|11157.3|11151.3|11161.8|11159.8|11153.3|11151.3|95
1687809600000|2023-06-26 20:00:00|11158.2|11152.2|11162.8|11156.8|11167.1|11161.1|11158.2|11152.2|0
1687809900000|2023-06-26 20:05:00|11163.3|11157.3|11164.2|11158.2|11165.7|11159.7|11161.7|11155.7|0
1687810200000|2023-06-26 20:10:00|11164.8|11158.8|11165.1|11159.1|11168.6|11162.6|11162.8|11156.8|0
1687810500000|2023-06-26 20:15:00|11164.8|11158.8|11165.1|11159.1|11166.2|11160.2|11163.7|11157.7|0
1687810800000|2023-06-26 20:20:00|11165|11159|11164.2|11158.2|11165.1|11159.1|11163.7|11157.7|0
1687811100000|2023-06-26 20:25:00|11163.7|11157.7|11164.2|11158.2|11165.1|11159.1|11163.7|11157.7|0
1687811400000|2023-06-26 20:30:00|11164.8|11158.8|11164.2|11158.2|11165.7|11159.7|11164.2|11158.2|0
1687811700000|2023-06-26 20:35:00|11164|11158|11163.7|11157.7|11164.2|11158.2|11162.8|11156.8|0
1687812000000|2023-06-26 20:40:00|11164|11158|11163.3|11157.3|11164.2|11158.2|11162.8|11156.8|0
1687812300000|2023-06-26 20:45:00|11163.7|11157.7|11164.2|11158.2|11165.7|11159.7|11163.7|11157.7|0
1687812600000|2023-06-26 20:50:00|11163.7|11157.7|11166.2|11160.2|11166.6|11160.6|11163.3|11157.3|0
1687812900000|2023-06-26 20:55:00|11166.4|11160.4|11166.1|11160.1|11166.6|11160.6|11165.5|11159.5|0
1687813200000|2023-06-26 21:00:00|11166|11160|11165.1|11159.1|11166|11160|11164.8|11158.8|0
1687813500000|2023-06-26 21:05:00|11165.3|11159.3|11165.9|11159.9|11165.9|11159.9|11164.8|11158.8|0
1687813800000|2023-06-26 21:10:00|11165.7|11159.7|11165.1|11159.1|11165.9|11159.9|11165.1|11159.1|0
1687814100000|2023-06-26 21:15:00|11165.2|11159.2|11165.3|11159.3|11165.5|11159.5|11165|11159|0
1687814400000|2023-06-26 21:20:00|11165.1|11159.1|11164.8|11158.8|11165.1|11159.1|11164.8|11158.8|0
1687814700000|2023-06-26 21:25:00|11165|11159|11165|11159|11165.1|11159.1|11165|11159|0
1687815300000|2023-06-26 21:35:00|11165.1|11159.1|11165|11159|11165.1|11159.1|11165|11159|0
1687815600000|2023-06-26 21:40:00|11164.8|11158.8|11164.6|11158.6|11164.8|11158.8|11164.2|11158.2|0
1687815900000|2023-06-26 21:45:00|11164.8|11158.8|11165|11159|11165|11159|11164.8|11158.8|0
1687816200000|2023-06-26 21:50:00|11164.8|11158.8|11165.7|11159.7|11165.9|11159.9|11164.8|11158.8|0
1687816500000|2023-06-26 21:55:00|11165.5|11159.5|11165.1|11159.1|11165.7|11159.7|11165.1|11159.1|0
1687816800000|2023-06-26 22:00:00|11165.2|11159.2|11166.6|11160.6|11169.7|11163.7|11165.2|11159.2|0
1687817100000|2023-06-26 22:05:00|11166.2|11160.2|11166.2|11160.2|11167.1|11161.1|11165.7|11159.7|0
1687817400000|2023-06-26 22:10:00|11166.4|11160.4|11168.2|11162.2|11168.6|11162.6|11165.7|11159.7|0
1687817700000|2023-06-26 22:15:00|11168.6|11162.6|11167.7|11161.7|11168.6|11162.6|11166.6|11160.6|0
1687818000000|2023-06-26 22:20:00|11167.9|11161.9|11165.7|11159.7|11168.2|11162.2|11165.5|11159.5|0
1687818300000|2023-06-26 22:25:00|11165.9|11159.9|11165.1|11159.1|11166.6|11160.6|11164.8|11158.8|0
1687818600000|2023-06-26 22:30:00|11165.5|11159.5|11165.1|11159.1|11165.7|11159.7|11163.7|11157.7|0
1687818900000|2023-06-26 22:35:00|11165.5|11159.5|11167.7|11161.7|11168.2|11162.2|11165.5|11159.5|0
1687819200000|2023-06-26 22:40:00|11167.9|11161.9|11168.6|11162.6|11169|11163|11166.6|11160.6|0
1687819500000|2023-06-26 22:45:00|11168.4|11162.4|11167.7|11161.7|11168.4|11162.4|11167.1|11161.1|0
1687819800000|2023-06-26 22:50:00|11167.9|11161.9|11168.6|11162.6|11168.6|11162.6|11167.7|11161.7|0
1687820100000|2023-06-26 22:55:00|11168.2|11162.2|11170.1|11164.1|11170.1|11164.1|11168.2|11162.2|0
1687820400000|2023-06-26 23:00:00|11170|11164|11170.6|11164.6|11171.1|11165.1|11169.7|11163.7|0
1687820700000|2023-06-26 23:05:00|11170.8|11164.8|11171.1|11165.1|11171.7|11165.7|11170.6|11164.6|0
1687821000000|2023-06-26 23:10:00|11170.6|11164.6|11171.1|11165.1|11171.1|11165.1|11170.1|11164.1|0
1687821300000|2023-06-26 23:15:00|11170.8|11164.8|11171.7|11165.7|11172.6|11166.6|11170.6|11164.6|0
1687821600000|2023-06-26 23:20:00|11171.9|11165.9|11171.1|11165.1|11171.9|11165.9|11170.6|11164.6|0
1687821900000|2023-06-26 23:25:00|11171.2|11165.2|11171.7|11165.7|11171.7|11165.7|11170.6|11164.6|0
1687822200000|2023-06-26 23:30:00|11172.1|11166.1|11172.1|11166.1|11172.6|11166.6|11171.7|11165.7|0
1687822500000|2023-06-26 23:35:00|11172|11166|11172.6|11166.6|11172.8|11166.8|11171.7|11165.7|0
1687822800000|2023-06-26 23:40:00|11172.1|11166.1|11172.1|11166.1|11173.1|11167.1|11172.1|11166.1|0
1687823100000|2023-06-26 23:45:00|11172.4|11166.4|11173.1|11167.1|11173.5|11167.5|11172.1|11166.1|0
1687823400000|2023-06-26 23:50:00|11173.2|11167.2|11174.6|11168.6|11174.6|11168.6|11172.6|11166.6|0
1687823700000|2023-06-26 23:55:00|11174.2|11168.2|11175.2|11169.2|11175.2|11169.2|11174.1|11168.1|0
1687824000000|2023-06-27 00:00:00|11175.1|11169.1|11174.6|11168.6|11175.5|11169.5|11174.1|11168.1|0
1687824300000|2023-06-27 00:05:00|11174.8|11168.8|11172.1|11166.1|11175.2|11169.2|11172.1|11166.1|0
1687824600000|2023-06-27 00:10:00|11172|11166|11171.4|11165.4|11174.1|11168.1|11167|11161|0
1687824900000|2023-06-27 00:15:00|11171.6|11165.6|11166.5|11160.5|11171.8|11165.8|11163|11157|0
1687825200000|2023-06-27 00:20:00|11168.3|11162.3|11166.5|11160.5|11168.3|11162.3|11164.7|11158.7|0
1687825500000|2023-06-27 00:25:00|11166.6|11160.6|11166.5|11160.5|11166.6|11160.6|11164.7|11158.7|0
1687825800000|2023-06-27 00:30:00|11165.6|11159.6|11166.5|11160.5|11166.5|11160.5|11164.7|11158.7|0
1687826100000|2023-06-27 00:35:00|11164.7|11158.7|11164.7|11158.7|11166.5|11160.5|11164.7|11158.7|0
1687826400000|2023-06-27 00:40:00|11164.8|11158.8|11164.8|11158.8|11164.8|11158.8|11164.7|11158.7|0
1687826700000|2023-06-27 00:45:00|11164.7|11158.7|11164.7|11158.7|11164.7|11158.7|11164.7|11158.7|0
1687827600000|2023-06-27 01:00:00|11166.5|11160.5|11164.7|11158.7|11166.5|11160.5|11164.6|11158.6|0
1687827900000|2023-06-27 01:05:00|11164.6|11158.6|11161.1|11155.1|11164.6|11158.6|11161.1|11155.1|0
1687828500000|2023-06-27 01:15:00|11159.3|11153.3|11161.1|11155.1|11161.1|11155.1|11157.5|11151.5|0
1687828800000|2023-06-27 01:20:00|11161.2|11155.2|11161.2|11155.2|11161.2|11155.2|11161.1|11155.1|0
1687829100000|2023-06-27 01:25:00|11162.9|11156.9|11161.1|11155.1|11162.9|11156.9|11161.1|11155.1|0
1687829400000|2023-06-27 01:30:00|11159.3|11153.3|11163|11157|11164.8|11158.8|11159.3|11153.3|0
1687829700000|2023-06-27 01:35:00|11164.7|11158.7|11163|11157|11164.8|11158.8|11162.9|11156.9|0
1687830000000|2023-06-27 01:40:00|11164.8|11158.8|11164.8|11158.8|11164.8|11158.8|11163|11157|0
1687830300000|2023-06-27 01:45:00|11166.6|11160.6|11169.3|11163.3|11170.2|11164.2|11166.6|11160.6|0
1687830600000|2023-06-27 01:50:00|11168.4|11162.4|11166.6|11160.6|11168.4|11162.4|11164.8|11158.8|0
1687830900000|2023-06-27 01:55:00|11166.7|11160.7|11168.4|11162.4|11168.5|11162.5|11166.6|11160.6|0
1687831200000|2023-06-27 02:00:00|11168.5|11162.5|11166.6|11160.6|11168.5|11162.5|11166.6|11160.6|0
1687831500000|2023-06-27 02:05:00|11168.4|11162.4|11170.2|11164.2|11170.2|11164.2|11168.4|11162.4|0
1687831800000|2023-06-27 02:10:00|11170.3|11164.3|11170.2|11164.2|11170.3|11164.3|11170.2|11164.2|0
1687832100000|2023-06-27 02:15:00|11170.3|11164.3|11170.2|11164.2|11172|11166|11170.2|11164.2|0
1687832400000|2023-06-27 02:20:00|11168.4|11162.4|11170.2|11164.2|11170.2|11164.2|11168.4|11162.4|0
1687832700000|2023-06-27 02:25:00|11168.4|11162.4|11169.3|11163.3|11170.2|11164.2|11168.4|11162.4|0
1687833000000|2023-06-27 02:30:00|11170.2|11164.2|11167.6|11161.6|11170.2|11164.2|11166.6|11160.6|0
1687833300000|2023-06-27 02:35:00|11168.4|11162.4|11168.5|11162.5|11168.5|11162.5|11167.6|11161.6|0
1687833600000|2023-06-27 02:40:00|11168.4|11162.4|11166.6|11160.6|11168.4|11162.4|11166.6|11160.6|0
1687833900000|2023-06-27 02:45:00|11168.4|11162.4|11166.6|11160.6|11168.4|11162.4|11166.6|11160.6|0
1687834200000|2023-06-27 02:50:00|11165.7|11159.7|11166.6|11160.6|11166.7|11160.7|11164.8|11158.8|0
1687834500000|2023-06-27 02:55:00|11166.7|11160.7|11166.7|11160.7|11168.4|11162.4|11166.6|11160.6|0
1687834800000|2023-06-27 03:00:00|11166.6|11160.6|11166.7|11160.7|11166.7|11160.7|11166.6|11160.6|0
1687835100000|2023-06-27 03:05:00|11168.4|11162.4|11166.7|11160.7|11168.5|11162.5|11166.6|11160.6|0
1687835400000|2023-06-27 03:10:00|11166.6|11160.6|11166.6|11160.6|11166.6|11160.6|11164.8|11158.8|0
1687835700000|2023-06-27 03:15:00|11164.8|11158.8|11164.8|11158.8|11164.8|11158.8|11164.8|11158.8|0
1687836000000|2023-06-27 03:20:00|11164.9|11158.9|11166.6|11160.6|11166.7|11160.7|11164.9|11158.9|0
1687836300000|2023-06-27 03:25:00|11166.7|11160.7|11167.5|11161.5|11168.5|11162.5|11166.6|11160.6|0
1687836600000|2023-06-27 03:30:00|11168.4|11162.4|11168.5|11162.5|11168.5|11162.5|11166.6|11160.6|0
1687836900000|2023-06-27 03:35:00|11166.7|11160.7|11170.3|11164.3|11170.3|11164.3|11166.7|11160.7|0
1687837200000|2023-06-27 03:40:00|11170.2|11164.2|11170.3|11164.3|11170.3|11164.3|11170.2|11164.2|0
1687837500000|2023-06-27 03:45:00|11170.2|11164.2|11170.2|11164.2|11170.2|11164.2|11170.2|11164.2|0
1687837800000|2023-06-27 03:50:00|11168.4|11162.4|11168.4|11162.4|11168.4|11162.4|11168.4|11162.4|0
1687838100000|2023-06-27 03:55:00|11166.6|11160.6|11168.4|11162.4|11168.4|11162.4|11166.6|11160.6|0
1687838400000|2023-06-27 04:00:00|11170.2|11164.2|11168.4|11162.4|11170.2|11164.2|11168.4|11162.4|0
1687838700000|2023-06-27 04:05:00|11166.6|11160.6|11168.4|11162.4|11168.4|11162.4|11166.6|11160.6|0
1687839000000|2023-06-27 04:10:00|11166.6|11160.6|11171.5|11165.5|11171.5|11165.5|11166.6|11160.6|0
1687839300000|2023-06-27 04:15:00|11171.6|11165.6|11171.5|11165.5|11173.3|11167.3|11171.5|11165.5|0
1687839600000|2023-06-27 04:20:00|11173.3|11167.3|11173.3|11167.3|11173.3|11167.3|11173.3|11167.3|0
1687839900000|2023-06-27 04:25:00|11175.1|11169.1|11175.1|11169.1|11175.1|11169.1|11173.3|11167.3|0
1687840200000|2023-06-27 04:30:00|11173.3|11167.3|11173.3|11167.3|11173.3|11167.3|11173.3|11167.3|0
1687840500000|2023-06-27 04:35:00|11175.1|11169.1|11175.1|11169.1|11175.1|11169.1|11175.1|11169.1|0
1687841700000|2023-06-27 04:55:00|11173.7|11167.7|11173.8|11167.8|11173.8|11167.8|11173.7|11167.7|0
1687842000000|2023-06-27 05:00:00|11173.7|11167.7|11175.1|11169.1|11175.1|11169.1|11173.7|11167.7|0
1687842300000|2023-06-27 05:05:00|11175|11169|11175.1|11169.1|11175.1|11169.1|11175|11169|0
1687842600000|2023-06-27 05:10:00|11176.8|11170.8|11178.7|11172.7|11178.7|11172.7|11176.8|11170.8|0
1687842900000|2023-06-27 05:15:00|11178.6|11172.6|11176.8|11170.8|11178.6|11172.6|11176.8|11170.8|0
1687843200000|2023-06-27 05:20:00|11176.9|11170.9|11178.7|11172.7|11178.7|11172.7|11176.8|11170.8|0
1687843500000|2023-06-27 05:25:00|11178.8|11172.8|11178.7|11172.7|11178.8|11172.8|11178.7|11172.7|0
1687843800000|2023-06-27 05:30:00|11178.8|11172.8|11180.5|11174.5|11182.3|11176.3|11176.9|11170.9|0
1687844100000|2023-06-27 05:35:00|11182.3|11176.3|11180.5|11174.5|11182.3|11176.3|11180.5|11174.5|0
1687844400000|2023-06-27 05:40:00|11180.4|11174.4|11180.4|11174.4|11180.5|11174.5|11178.7|11172.7|0
1687844700000|2023-06-27 05:45:00|11179.6|11173.6|11180.5|11174.5|11180.5|11174.5|11179.6|11173.6|0
1687845000000|2023-06-27 05:50:00|11180.4|11174.4|11182.3|11176.3|11182.3|11176.3|11180.4|11174.4|0
1687845300000|2023-06-27 05:55:00|11184|11178|11187.6|11181.6|11187.6|11181.6|11184|11178|0
1687845600000|2023-06-27 06:00:00|11185.9|11179.9|11181.3|11179.3|11189.3|11187.3|11177.8|11175.8|102
1687845900000|2023-06-27 06:05:00|11180.8|11178.8|11180.8|11178.8|11181.8|11179.8|11175.8|11173.8|88
1687846200000|2023-06-27 06:10:00|11180.3|11178.3|11186.3|11184.3|11186.3|11184.3|11178.3|11176.3|101
1687846500000|2023-06-27 06:15:00|11185.8|11183.8|11186.8|11184.8|11188.8|11186.8|11184.3|11182.3|68
1687846800000|2023-06-27 06:20:00|11186.3|11184.3|11184.3|11182.3|11186.3|11184.3|11181.3|11179.3|31
1687847100000|2023-06-27 06:25:00|11184.8|11182.8|11180.3|11178.3|11184.8|11182.8|11180.3|11178.3|28
1687847400000|2023-06-27 06:30:00|11180.8|11178.8|11186.8|11184.8|11186.8|11184.8|11180.8|11178.8|44
1687847700000|2023-06-27 06:35:00|11186.3|11184.3|11188.8|11186.8|11190.8|11188.8|11185.8|11183.8|37
1687848000000|2023-06-27 06:40:00|11189.3|11187.3|11192.3|11190.3|11192.8|11190.8|11188.8|11186.8|28
1687848300000|2023-06-27 06:45:00|11191.8|11189.8|11187.3|11185.3|11191.8|11189.8|11186.8|11184.8|8
1687848600000|2023-06-27 06:50:00|11186.8|11184.8|11182.8|11180.8|11187.3|11185.3|11182.3|11180.3|10
1687848900000|2023-06-27 06:55:00|11182.3|11180.3|11176.3|11174.3|11182.3|11180.3|11176.3|11174.3|37
1687849200000|2023-06-27 07:00:00|11176.8|11174.8|11167.8|11165.8|11182.3|11180.3|11166.8|11164.8|796
1687849500000|2023-06-27 07:05:00|11167.3|11165.3|11170.8|11168.8|11175.8|11173.8|11163.8|11161.8|389
1687849800000|2023-06-27 07:10:00|11171.8|11169.8|11181.8|11179.8|11185.8|11183.8|11169.8|11167.8|255
1687850100000|2023-06-27 07:15:00|11182.3|11180.3|11173.8|11171.8|11186.8|11184.8|11172.8|11170.8|298
1687850400000|2023-06-27 07:20:00|11174.3|11172.3|11170.3|11168.3|11175.3|11173.3|11167.8|11165.8|240
1687850700000|2023-06-27 07:25:00|11169.8|11167.8|11167.8|11165.8|11171.8|11169.8|11159.8|11157.8|376
1687851000000|2023-06-27 07:30:00|11168.3|11166.3|11149.8|11147.8|11169.8|11167.8|11148.3|11146.3|479
1687851300000|2023-06-27 07:35:00|11150.3|11148.3|11143.8|11141.8|11154.8|11152.8|11142.8|11140.8|271
1687851600000|2023-06-27 07:40:00|11145.3|11143.3|11145.3|11143.3|11147.3|11145.3|11140.3|11138.3|319
1687851900000|2023-06-27 07:45:00|11144.8|11142.8|11145.3|11143.3|11152.3|11150.3|11142.8|11140.8|353
1687852200000|2023-06-27 07:50:00|11145.8|11143.8|11150.3|11148.3|11152.8|11150.8|11145.8|11143.8|123
1687852500000|2023-06-27 07:55:00|11149.8|11147.8|11153.8|11151.8|11155.8|11153.8|11147.3|11145.3|129
1687852800000|2023-06-27 08:00:00|11154.3|11152.3|11158.3|11156.3|11162.3|11160.3|11152.3|11150.3|200
1687853100000|2023-06-27 08:05:00|11157.8|11155.8|11153.3|11151.3|11162.3|11160.3|11153.3|11151.3|180
1687853400000|2023-06-27 08:10:00|11152.8|11150.8|11152.3|11150.3|11157.3|11155.3|11150.8|11148.8|80
1687853700000|2023-06-27 08:15:00|11152.8|11150.8|11155.8|11153.8|11157.3|11155.3|11150.3|11148.3|123
1687854000000|2023-06-27 08:20:00|11156.3|11154.3|11148.3|11146.3|11158.3|11156.3|11148.3|11146.3|113
1687854300000|2023-06-27 08:25:00|11147.8|11145.8|11146.8|11144.8|11150.3|11148.3|11141.8|11139.8|97
1687854600000|2023-06-27 08:30:00|11146.3|11144.3|11143.3|11141.3|11148.3|11146.3|11143.3|11141.3|563
1687854900000|2023-06-27 08:35:00|11143.8|11141.8|11137.3|11135.3|11144.8|11142.8|11136.3|11134.3|136
1687855200000|2023-06-27 08:40:00|11138.3|11136.3|11139.8|11137.8|11140.3|11138.3|11131.3|11129.3|147
1687855500000|2023-06-27 08:45:00|11139.3|11137.3|11138.8|11136.8|11141.3|11139.3|11136.8|11134.8|97
1687855800000|2023-06-27 08:50:00|11138.3|11136.3|11140.3|11138.3|11142.3|11140.3|11137.3|11135.3|118
1687856100000|2023-06-27 08:55:00|11141.3|11139.3|11141.3|11139.3|11144.3|11142.3|11138.3|11136.3|160
1687856400000|2023-06-27 09:00:00|11140.8|11138.8|11137.8|11135.8|11142.3|11140.3|11136.3|11134.3|106
1687856700000|2023-06-27 09:05:00|11138.3|11136.3|11138.3|11136.3|11142.3|11140.3|11137.3|11135.3|144
1687857000000|2023-06-27 09:10:00|11137.8|11135.8|11141.8|11139.8|11145.3|11143.3|11136.8|11134.8|87
1687857300000|2023-06-27 09:15:00|11141.3|11139.3|11141.3|11139.3|11143.3|11141.3|11137.8|11135.8|112
1687857600000|2023-06-27 09:20:00|11141.8|11139.8|11141.3|11139.3|11143.8|11141.8|11140.8|11138.8|104
1687857900000|2023-06-27 09:25:00|11142.3|11140.3|11150.3|11148.3|11150.3|11148.3|11139.3|11137.3|95
1687858200000|2023-06-27 09:30:00|11149.8|11147.8|11149.3|11147.3|11150.3|11148.3|11144.3|11142.3|98
1687858500000|2023-06-27 09:35:00|11149.8|11147.8|11143.3|11141.3|11150.3|11148.3|11142.3|11140.3|137
1687858800000|2023-06-27 09:40:00|11144.3|11142.3|11137.8|11135.8|11145.3|11143.3|11137.8|11135.8|124
1687859100000|2023-06-27 09:45:00|11137.3|11135.3|11138.3|11136.3|11138.8|11136.8|11131.8|11129.8|150
1687859400000|2023-06-27 09:50:00|11138.8|11136.8|11136.3|11134.3|11140.8|11138.8|11135.3|11133.3|83
1687859700000|2023-06-27 09:55:00|11137.3|11135.3|11138.3|11136.3|11141.3|11139.3|11135.3|11133.3|112
1687860000000|2023-06-27 10:00:00|11138.8|11136.8|11140.3|11138.3|11142.3|11140.3|11135.3|11133.3|146
1687860300000|2023-06-27 10:05:00|11139.3|11137.3|11138.3|11136.3|11142.3|11140.3|11136.8|11134.8|103
1687860600000|2023-06-27 10:10:00|11137.8|11135.8|11135.8|11133.8|11138.3|11136.3|11135.3|11133.3|77
1687860900000|2023-06-27 10:15:00|11136.3|11134.3|11138.3|11136.3|11138.3|11136.3|11135.3|11133.3|56
1687861200000|2023-06-27 10:20:00|11137.8|11135.8|11141.3|11139.3|11144.3|11142.3|11136.3|11134.3|88
1687861500000|2023-06-27 10:25:00|11141.8|11139.8|11141.8|11139.8|11142.3|11140.3|11139.3|11137.3|40
1687861800000|2023-06-27 10:30:00|11142.3|11140.3|11144.8|11142.8|11144.8|11142.8|11140.3|11138.3|37
1687862100000|2023-06-27 10:35:00|11144.3|11142.3|11143.8|11141.8|11144.8|11142.8|11140.3|11138.3|74
1687862400000|2023-06-27 10:40:00|11143.3|11141.3|11137.3|11135.3|11143.3|11141.3|11136.3|11134.3|102
1687862700000|2023-06-27 10:45:00|11136.8|11134.8|11137.3|11135.3|11137.3|11135.3|11135.3|11133.3|64
1687863000000|2023-06-27 10:50:00|11138.3|11136.3|11140.3|11138.3|11141.3|11139.3|11136.3|11134.3|64
1687863300000|2023-06-27 10:55:00|11139.8|11137.8|11141.3|11139.3|11141.3|11139.3|11139.3|11137.3|34
1687863600000|2023-06-27 11:00:00|11140.8|11138.8|11139.3|11137.3|11140.8|11138.8|11136.8|11134.8|73
1687863900000|2023-06-27 11:05:00|11138.8|11136.8|11136.8|11134.8|11139.3|11137.3|11133.3|11131.3|71
1687864200000|2023-06-27 11:10:00|11136.3|11134.3|11132.3|11130.3|11137.3|11135.3|11132.3|11130.3|50
1687864500000|2023-06-27 11:15:00|11132.8|11130.8|11132.3|11130.3|11134.3|11132.3|11130.3|11128.3|138
1687864800000|2023-06-27 11:20:00|11131.8|11129.8|11138.3|11136.3|11138.8|11136.8|11129.3|11127.3|204
1687865100000|2023-06-27 11:25:00|11137.8|11135.8|11142.3|11140.3|11142.8|11140.8|11137.3|11135.3|111
1687865400000|2023-06-27 11:30:00|11141.8|11139.8|11141.8|11139.8|11144.8|11142.8|11141.3|11139.3|295
1687865700000|2023-06-27 11:35:00|11141.3|11139.3|11139.3|11137.3|11143.8|11141.8|11138.8|11136.8|62
1687866000000|2023-06-27 11:40:00|11139|11137|11138|11136|11140|11138|11136|11134|98
1687866300000|2023-06-27 11:45:00|11137.5|11135.5|11132|11130|11138|11136|11132|11130|83
1687866600000|2023-06-27 11:50:00|11132.5|11130.5|11121|11119|11133|11131|11119|11117|144
1687866900000|2023-06-27 11:55:00|11120.5|11118.5|11130|11128|11131|11129|11120.5|11118.5|182
1687867200000|2023-06-27 12:00:00|11129.5|11127.5|11128|11126|11132|11130|11127|11125|123
1687867500000|2023-06-27 12:05:00|11129.5|11127.5|11128|11126|11131.5|11129.5|11127|11125|67
1687867800000|2023-06-27 12:10:00|11127.5|11125.5|11122|11120|11128|11126|11121|11119|163
1687868100000|2023-06-27 12:15:00|11121|11119|11122|11120|11125.5|11123.5|11121|11119|142
1687868400000|2023-06-27 12:20:00|11121.5|11119.5|11120|11118|11122|11120|11116|11114|80
1687868700000|2023-06-27 12:25:00|11119|11117|11123.5|11121.5|11124|11122|11119|11117|52
1687869000000|2023-06-27 12:30:00|11122.5|11120.5|11126|11124|11129.5|11127.5|11122|11120|145
1687869300000|2023-06-27 12:35:00|11125.5|11123.5|11126.5|11124.5|11129|11127|11124|11122|75
1687869600000|2023-06-27 12:40:00|11126|11124|11122.5|11120.5|11128|11126|11121|11119|107
1687869900000|2023-06-27 12:45:00|11123|11121|11127|11125|11129|11127|11121|11119|119
1687870200000|2023-06-27 12:50:00|11127.5|11125.5|11126.5|11124.5|11128|11126|11125|11123|91
1687870500000|2023-06-27 12:55:00|11126|11124|11129|11127|11129|11127|11125|11123|169
1687870800000|2023-06-27 13:00:00|11128.5|11126.5|11129.5|11127.5|11132|11130|11127|11125|156
1687871100000|2023-06-27 13:05:00|11130|11128|11133|11131|11134|11132|11129.5|11127.5|139
1687871400000|2023-06-27 13:10:00|11132.5|11130.5|11137.5|11135.5|11137.5|11135.5|11132.5|11130.5|109
1687871700000|2023-06-27 13:15:00|11137|11135|11135|11133|11138|11136|11134|11132|103
1687872000000|2023-06-27 13:20:00|11135.5|11133.5|11141.5|11139.5|11143|11141|11135|11133|118
1687872300000|2023-06-27 13:25:00|11142|11140|11137.5|11135.5|11143|11141|11137.5|11135.5|149
1687872600000|2023-06-27 13:30:00|11138|11136|11140|11138|11142|11140|11129.5|11127.5|401
1687872900000|2023-06-27 13:35:00|11139.5|11137.5|11147|11145|11148|11146|11138.5|11136.5|206
1687873200000|2023-06-27 13:40:00|11147.5|11145.5|11139.5|11137.5|11148|11146|11137|11135|165
1687873500000|2023-06-27 13:45:00|11139|11137|11135.5|11133.5|11140|11138|11133|11131|216
1687873800000|2023-06-27 13:50:00|11135|11133|11130|11128|11139|11137|11129.5|11127.5|217
1687874100000|2023-06-27 13:55:00|11129.5|11127.5|11126.5|11124.5|11132.5|11130.5|11125|11123|173
1687874400000|2023-06-27 14:00:00|11127|11125|11127|11125|11133|11131|11123.5|11121.5|316
1687874700000|2023-06-27 14:05:00|11126.5|11124.5|11119|11117|11127|11125|11118|11116|172
1687875000000|2023-06-27 14:10:00|11118.5|11116.5|11120.5|11118.5|11120.5|11118.5|11113.5|11111.5|246
1687875300000|2023-06-27 14:15:00|11120|11118|11124.5|11122.5|11126|11124|11118.5|11116.5|169
1687875600000|2023-06-27 14:20:00|11124|11122|11125.5|11123.5|11128.5|11126.5|11123.5|11121.5|168
1687875900000|2023-06-27 14:25:00|11126|11124|11126.5|11124.5|11129.5|11127.5|11124.5|11122.5|194
1687876200000|2023-06-27 14:30:00|11126|11124|11131.5|11129.5|11133|11131|11126|11124|168
1687876500000|2023-06-27 14:35:00|11132.5|11130.5|11134|11132|11134.5|11132.5|11129.5|11127.5|179
1687876800000|2023-06-27 14:40:00|11134.5|11132.5|11137.5|11135.5|11140.5|11138.5|11133|11131|158
1687877100000|2023-06-27 14:45:00|11138|11136|11149.5|11147.5|11150|11148|11137|11135|234
1687877400000|2023-06-27 14:50:00|11149|11147|11151.5|11149.5|11154.5|11152.5|11149|11147|338
1687877700000|2023-06-27 14:55:00|11151|11149|11146|11144|11153.5|11151.5|11143|11141|340
1687878000000|2023-06-27 15:00:00|11145.5|11143.5|11138.5|11136.5|11145.5|11143.5|11137.5|11135.5|307
1687878300000|2023-06-27 15:05:00|11138|11136|11136.5|11134.5|11139.5|11137.5|11136.5|11134.5|189
1687878600000|2023-06-27 15:10:00|11137.5|11135.5|11139|11137|11142.5|11140.5|11136.5|11134.5|401
1687878900000|2023-06-27 15:15:00|11138.5|11136.5|11140.5|11138.5|11142.5|11140.5|11138|11136|313
1687879200000|2023-06-27 15:20:00|11141.5|11139.5|11144.5|11142.5|11147.5|11145.5|11139.5|11137.5|488
1687879500000|2023-06-27 15:25:00|11144|11142|11147.5|11145.5|11154|11152|11143.5|11141.5|932
1687879800000|2023-06-27 15:30:00|11148|11146|11146.5|11144.5|11149.5|11147.5|11143|11141|782
1687880100000|2023-06-27 15:35:00|11147|11145|11146.5|11144.5|11148.5|11146.5|11146|11144|104
1687880400000|2023-06-27 15:40:00|11146|11144|11147.5|11145.5|11148.5|11146.5|11146|11144|90
1687880700000|2023-06-27 15:45:00|11147|11145|11144.5|11142.5|11149.5|11147.5|11143.5|11141.5|104
1687881000000|2023-06-27 15:50:00|11145|11143|11149|11147|11149.5|11147.5|11145|11143|75
1687881300000|2023-06-27 15:55:00|11148.5|11146.5|11149|11147|11151|11149|11148.5|11146.5|78
1687881600000|2023-06-27 16:00:00|11148.5|11146.5|11151|11149|11153.5|11151.5|11148.5|11146.5|62
1687881900000|2023-06-27 16:05:00|11151.5|11149.5|11149.5|11147.5|11151.5|11149.5|11149.5|11147.5|28
1687882200000|2023-06-27 16:10:00|11150|11148|11148.5|11146.5|11150.5|11148.5|11148.5|11146.5|27
1687882500000|2023-06-27 16:15:00|11149|11147|11148.5|11146.5|11150|11148|11147.5|11145.5|45
1687882800000|2023-06-27 16:20:00|11149|11147|11148.5|11146.5|11149|11147|11148|11146|15
1687883100000|2023-06-27 16:25:00|11149|11147|11151|11149|11151.5|11149.5|11149|11147|12
1687883400000|2023-06-27 16:30:00|11151.5|11149.5|11153|11151|11153|11151|11150.5|11148.5|11
1687883700000|2023-06-27 16:35:00|11152.5|11150.5|11156|11154|11157|11155|11152.5|11150.5|27
1687884000000|2023-06-27 16:40:00|11155.5|11153.5|11156.5|11154.5|11157|11155|11155.5|11153.5|25
1687884300000|2023-06-27 16:45:00|11157|11155|11158.5|11156.5|11158.5|11156.5|11157|11155|7
1687884600000|2023-06-27 16:50:00|11158|11156|11160|11158|11161.5|11159.5|11157.5|11155.5|67
1687884900000|2023-06-27 16:55:00|11160.5|11158.5|11157.5|11155.5|11160.5|11158.5|11157.5|11155.5|20
1687885200000|2023-06-27 17:00:00|11157|11155|11158|11156|11159.5|11157.5|11156.5|11154.5|17
1687885500000|2023-06-27 17:05:00|11158.5|11156.5|11156|11154|11159|11157|11155.5|11153.5|11
1687885800000|2023-06-27 17:10:00|11155.5|11153.5|11163.5|11161.5|11163.5|11161.5|11155.5|11153.5|24
1687886100000|2023-06-27 17:15:00|11163|11161|11164|11162|11164|11162|11162.5|11160.5|22
1687886400000|2023-06-27 17:20:00|11164.5|11162.5|11166.5|11164.5|11167|11165|11164.5|11162.5|25
1687886700000|2023-06-27 17:25:00|11166|11164|11165.5|11163.5|11166.5|11164.5|11164.5|11162.5|6
1687887000000|2023-06-27 17:30:00|11166|11164|11166|11164|11168|11166|11165.5|11163.5|2
1687887300000|2023-06-27 17:35:00|11166.5|11164.5|11165.5|11163.5|11167|11165|11165|11163|21
1687887600000|2023-06-27 17:40:00|11166|11164|11167.5|11165.5|11168|11166|11166|11164|14
1687887900000|2023-06-27 17:45:00|11168|11166|11170.5|11168.5|11170.5|11168.5|11167.5|11165.5|11
1687888200000|2023-06-27 17:50:00|11170|11168|11169.5|11167.5|11170|11168|11169|11167|13
1687888500000|2023-06-27 17:55:00|11170|11168|11171|11169|11171|11169|11167|11165|16
1687888800000|2023-06-27 18:00:00|11170.5|11168.5|11171|11169|11171|11169|11168|11166|17
1687889100000|2023-06-27 18:05:00|11170.5|11168.5|11172|11170|11172.5|11170.5|11170|11168|15
1687889400000|2023-06-27 18:10:00|11172.5|11170.5|11174|11172|11174|11172|11172.5|11170.5|2
1687889700000|2023-06-27 18:15:00|11173.5|11171.5|11174.5|11172.5|11175|11173|11173.5|11171.5|4
1687890000000|2023-06-27 18:20:00|11174|11172|11173|11171|11174.5|11172.5|11173|11171|22
1687890300000|2023-06-27 18:25:00|11172.5|11170.5|11173|11171|11173.5|11171.5|11172|11170|19
1687890600000|2023-06-27 18:30:00|11172.5|11170.5|11173.5|11171.5|11174.5|11172.5|11172.5|11170.5|5
1687890900000|2023-06-27 18:35:00|11174|11172|11174|11172|11175.5|11173.5|11173|11171|4
1687891200000|2023-06-27 18:40:00|11173.5|11171.5|11172.5|11170.5|11173.5|11171.5|11171.5|11169.5|4
1687891500000|2023-06-27 18:45:00|11172|11170|11191.5|11189.5|11191.5|11189.5|11172|11170|553
1687891800000|2023-06-27 18:50:00|11192|11190|11278|11276|11298|11296|11191.5|11189.5|906
1687892100000|2023-06-27 18:55:00|11277|11275|11253|11251|11285.5|11283.5|11252.5|11250.5|299
1687892400000|2023-06-27 19:00:00|11252.5|11250.5|11240.5|11238.5|11258.5|11256.5|11235.5|11233.5|176
1687892700000|2023-06-27 19:05:00|11240|11238|11252.5|11250.5|11257.5|11255.5|11237|11235|79
1687893000000|2023-06-27 19:10:00|11252|11250|11247|11245|11255|11253|11238|11236|92
1687893300000|2023-06-27 19:15:00|11246.5|11244.5|11227.5|11225.5|11246.5|11244.5|11218|11216|116
1687893600000|2023-06-27 19:20:00|11228.5|11226.5|11233.5|11231.5|11235.5|11233.5|11227.5|11225.5|23
1687893900000|2023-06-27 19:25:00|11234.5|11232.5|11230.5|11228.5|11236|11234|11230.5|11228.5|15
1687894200000|2023-06-27 19:30:00|11231|11229|11229|11227|11234.5|11232.5|11226.5|11224.5|11
1687894500000|2023-06-27 19:35:00|11228.5|11226.5|11230|11228|11231|11229|11222.5|11220.5|44
1687894800000|2023-06-27 19:40:00|11230.5|11228.5|11244|11242|11244.5|11242.5|11229.5|11227.5|25
1687895100000|2023-06-27 19:45:00|11243.5|11241.5|11244.5|11242.5|11245|11243|11239.5|11237.5|57
1687895400000|2023-06-27 19:50:00|11244|11242|11239|11237|11248.5|11246.5|11237.5|11235.5|154
1687895700000|2023-06-27 19:55:00|11238.5|11236.5|11249.5|11243.5|11256.5|11254.5|11235.5|11233.5|263
1687896000000|2023-06-27 20:00:00|11247|11241|11241.2|11235.2|11247|11241|11239.2|11233.2|0
1687896300000|2023-06-27 20:05:00|11241.7|11235.7|11241.7|11235.7|11242.6|11236.6|11240.6|11234.6|0
1687896600000|2023-06-27 20:10:00|11241.2|11235.2|11241.4|11235.4|11242|11236|11239.6|11233.6|0
1687896900000|2023-06-27 20:15:00|11242|11236|11238.6|11232.6|11242.5|11236.5|11236.5|11230.5|0
1687897200000|2023-06-27 20:20:00|11238.3|11232.3|11237.7|11231.7|11238.6|11232.6|11237|11231|0
1687897500000|2023-06-27 20:25:00|11236.6|11230.6|11238.6|11232.6|11238.6|11232.6|11236.6|11230.6|0
1687897800000|2023-06-27 20:30:00|11238.5|11232.5|11237.7|11231.7|11238.6|11232.6|11237.7|11231.7|0
1687898100000|2023-06-27 20:35:00|11237.2|11231.2|11236.6|11230.6|11237.7|11231.7|11236.6|11230.6|0
1687898400000|2023-06-27 20:40:00|11236.7|11230.7|11237.7|11231.7|11238.3|11232.3|11236.6|11230.6|0
1687898700000|2023-06-27 20:45:00|11237.4|11231.4|11238.3|11232.3|11238.6|11232.6|11236.6|11230.6|0
1687899000000|2023-06-27 20:50:00|11237.7|11231.7|11238.6|11232.6|11239|11233|11237.7|11231.7|0
1687899300000|2023-06-27 20:55:00|11238.5|11232.5|11238.3|11232.3|11239.2|11233.2|11237.7|11231.7|0
1687899600000|2023-06-27 21:00:00|11238.1|11232.1|11239.4|11233.4|11239.4|11233.4|11238.1|11232.1|0
1687899900000|2023-06-27 21:05:00|11239.6|11233.6|11239.7|11233.7|11240.1|11234.1|11239.6|11233.6|0
1687900200000|2023-06-27 21:10:00|11239.8|11233.8|11238.6|11232.6|11240.5|11234.5|11237.6|11231.6|0
1687900500000|2023-06-27 21:15:00|11237.9|11231.9|11238.8|11232.8|11238.8|11232.8|11236.8|11230.8|0
1687900800000|2023-06-27 21:20:00|11238.6|11232.6|11238.5|11232.5|11238.6|11232.6|11237.7|11231.7|0
1687901100000|2023-06-27 21:25:00|11238.3|11232.3|11238.3|11232.3|11238.5|11232.5|11238.3|11232.3|0
1687901400000|2023-06-27 21:30:00|11238.1|11232.1|11238.1|11232.1|11238.1|11232.1|11238.1|11232.1|0
1687901700000|2023-06-27 21:35:00|11237.9|11231.9|11238.1|11232.1|11238.6|11232.6|11237.9|11231.9|0
1687902000000|2023-06-27 21:40:00|11237.9|11231.9|11237.9|11231.9|11237.9|11231.9|11237.6|11231.6|0
1687902300000|2023-06-27 21:45:00|11238.3|11232.3|11237.7|11231.7|11238.5|11232.5|11237.7|11231.7|0
1687902600000|2023-06-27 21:50:00|11237.9|11231.9|11237.2|11231.2|11237.9|11231.9|11237.2|11231.2|0
1687902900000|2023-06-27 21:55:00|11237.4|11231.4|11237.9|11231.9|11238.1|11232.1|11237.4|11231.4|0
1687903200000|2023-06-27 22:00:00|11237.7|11231.7|11237.4|11231.4|11238.6|11232.6|11236.5|11230.5|0
1687903500000|2023-06-27 22:05:00|11237.7|11231.7|11236.6|11230.6|11238.3|11232.3|11236.6|11230.6|0
1687903800000|2023-06-27 22:10:00|11236.7|11230.7|11238|11232|11239.5|11233.5|11236.6|11230.6|0
1687904100000|2023-06-27 22:15:00|11237.7|11231.7|11237.8|11231.8|11238|11232|11235.5|11229.5|0
1687904400000|2023-06-27 22:20:00|11238|11232|11241.6|11235.6|11242.3|11236.3|11238|11232|0
1687904700000|2023-06-27 22:25:00|11241.2|11235.2|11240.1|11234.1|11241.6|11235.6|11239.8|11233.8|0
1687905000000|2023-06-27 22:30:00|11240.2|11234.2|11239.8|11233.8|11240.7|11234.7|11239|11233|0
1687905300000|2023-06-27 22:35:00|11239.6|11233.6|11239.3|11233.3|11239.8|11233.8|11239|11233|0
1687905600000|2023-06-27 22:40:00|11239.8|11233.8|11238.1|11232.1|11239.8|11233.8|11238.1|11232.1|0
1687905900000|2023-06-27 22:45:00|11238.3|11232.3|11238.1|11232.1|11238.5|11232.5|11237.3|11231.3|0
1687906200000|2023-06-27 22:50:00|11237.8|11231.8|11237.8|11231.8|11238.1|11232.1|11237.3|11231.3|0
1687906500000|2023-06-27 22:55:00|11237.4|11231.4|11237.8|11231.8|11238.1|11232.1|11237.3|11231.3|0
1687906800000|2023-06-27 23:00:00|11237.4|11231.4|11237.3|11231.3|11237.8|11231.8|11237.3|11231.3|0
1687907100000|2023-06-27 23:05:00|11237.8|11231.8|11237.3|11231.3|11238.1|11232.1|11237.3|11231.3|0
1687907400000|2023-06-27 23:10:00|11237.1|11231.1|11235.3|11229.3|11237.1|11231.1|11235.3|11229.3|0
1687907700000|2023-06-27 23:15:00|11235.6|11229.6|11236|11230|11237.2|11231.2|11235.3|11229.3|0
1687908000000|2023-06-27 23:20:00|11235.5|11229.5|11236.4|11230.4|11237.7|11231.7|11235.5|11229.5|0
1687908300000|2023-06-27 23:25:00|11236|11230|11238.1|11232.1|11238.1|11232.1|11236|11230|0
1687908600000|2023-06-27 23:30:00|11237.9|11231.9|11238.1|11232.1|11238.1|11232.1|11237.2|11231.2|0
1687908900000|2023-06-27 23:35:00|11237.9|11231.9|11239.4|11233.4|11239.8|11233.8|11237.7|11231.7|0
1687909200000|2023-06-27 23:40:00|11239.1|11233.1|11238.9|11232.9|11239.8|11233.8|11238.9|11232.9|0
1687909500000|2023-06-27 23:45:00|11238.7|11232.7|11237.7|11231.7|11238.9|11232.9|11237.2|11231.2|0
1687909800000|2023-06-27 23:50:00|11237.9|11231.9|11239.4|11233.4|11240.6|11234.6|11237.7|11231.7|0
1687910100000|2023-06-27 23:55:00|11239.1|11233.1|11238.6|11232.6|11239.4|11233.4|11238.1|11232.1|0
1687910400000|2023-06-28 00:00:00|11238.9|11232.9|11240.6|11234.6|11240.6|11234.6|11238.6|11232.6|0
1687910700000|2023-06-28 00:05:00|11240.1|11234.1|11243.9|11237.9|11243.9|11237.9|11239.8|11233.8|0
1687911000000|2023-06-28 00:10:00|11243.7|11237.7|11242.6|11236.6|11243.9|11237.9|11242.2|11236.2|0
1687911300000|2023-06-28 00:15:00|11242.4|11236.4|11233.5|11227.5|11242.4|11236.4|11233.5|11227.5|0
1687911600000|2023-06-28 00:20:00|11233.4|11227.4|11235.1|11229.1|11238.4|11232.4|11233.4|11227.4|0
1687912200000|2023-06-28 00:30:00|11233.4|11227.4|11236.7|11230.7|11236.7|11230.7|11233.4|11227.4|0
1687912500000|2023-06-28 00:35:00|11235|11229|11235|11229|11235|11229|11235|11229|0
1687912800000|2023-06-28 00:40:00|11236.6|11230.6|11236.7|11230.7|11236.7|11230.7|11235|11229|0
1687913100000|2023-06-28 00:45:00|11238.3|11232.3|11238.3|11232.3|11238.3|11232.3|11238.3|11232.3|0
1687913400000|2023-06-28 00:50:00|11236.7|11230.7|11238.3|11232.3|11238.3|11232.3|11236.7|11230.7|0
1687913700000|2023-06-28 00:55:00|11239.9|11233.9|11239.9|11233.9|11240|11234|11238.3|11232.3|0
1687914000000|2023-06-28 01:00:00|11240|11234|11241.6|11235.6|11241.6|11235.6|11238.3|11232.3|0
1687914300000|2023-06-28 01:05:00|11240|11234|11238.3|11232.3|11240|11234|11238.3|11232.3|0
1687914600000|2023-06-28 01:10:00|11240|11234|11238.3|11232.3|11240|11234|11238.3|11232.3|0
1687914900000|2023-06-28 01:15:00|11236.7|11230.7|11233.4|11227.4|11236.7|11230.7|11233.3|11227.3|0
1687915200000|2023-06-28 01:20:00|11233.3|11227.3|11233.3|11227.3|11235|11229|11233.3|11227.3|0
1687915500000|2023-06-28 01:25:00|11233.4|11227.4|11236.7|11230.7|11236.7|11230.7|11233.3|11227.3|0
1687915800000|2023-06-28 01:30:00|11238.3|11232.3|11236.7|11230.7|11240|11234|11236.6|11230.6|0
1687916100000|2023-06-28 01:35:00|11238.3|11232.3|11238.3|11232.3|11238.3|11232.3|11236.7|11230.7|0
1687916400000|2023-06-28 01:40:00|11240|11234|11238.3|11232.3|11240|11234|11238.3|11232.3|0
1687916700000|2023-06-28 01:45:00|11240|11234|11240|11234|11240|11234|11238.3|11232.3|0
1687917000000|2023-06-28 01:50:00|11239.9|11233.9|11238.3|11232.3|11240|11234|11236.6|11230.6|0
1687918200000|2023-06-28 02:10:00|11238.2|11232.2|11238.2|11232.2|11238.3|11232.3|11236.6|11230.6|0
1687918500000|2023-06-28 02:15:00|11238.3|11232.3|11236.6|11230.6|11238.3|11232.3|11235|11229|0
1687918800000|2023-06-28 02:20:00|11235|11229|11235|11229|11236.6|11230.6|11234.9|11228.9|0
1687919100000|2023-06-28 02:25:00|11236.6|11230.6|11238.3|11232.3|11238.3|11232.3|11236.6|11230.6|0
1687919400000|2023-06-28 02:30:00|11238.4|11232.4|11240|11234|11240|11234|11238.4|11232.4|0
1687919700000|2023-06-28 02:35:00|11241.6|11235.6|11242.5|11236.5|11243.3|11237.3|11241.6|11235.6|0
1687920000000|2023-06-28 02:40:00|11243.3|11237.3|11248|11242|11248|11242|11243.3|11237.3|0
1687920300000|2023-06-28 02:45:00|11247.1|11241.1|11246.3|11240.3|11248|11242|11244.7|11238.7|0
1687920600000|2023-06-28 02:50:00|11244.7|11238.7|11243|11237|11244.7|11238.7|11243|11237|0
1687920900000|2023-06-28 02:55:00|11244.6|11238.6|11244.7|11238.7|11244.7|11238.7|11244.6|11238.6|0
1687921200000|2023-06-28 03:00:00|11244.6|11238.6|11244.7|11238.7|11244.7|11238.7|11243|11237|0
1687921500000|2023-06-28 03:05:00|11246.3|11240.3|11244.7|11238.7|11246.4|11240.4|11244.7|11238.7|0
1687921800000|2023-06-28 03:10:00|11246.4|11240.4|11244.7|11238.7|11246.4|11240.4|11244.7|11238.7|0
1687922100000|2023-06-28 03:15:00|11246.3|11240.3|11244.7|11238.7|11246.3|11240.3|11244.7|11238.7|0
1687922400000|2023-06-28 03:20:00|11243|11237|11244.7|11238.7|11244.7|11238.7|11243|11237|0
1687922700000|2023-06-28 03:25:00|11243|11237|11243|11237|11244.7|11238.7|11243|11237|0
1687923000000|2023-06-28 03:30:00|11243.8|11237.8|11244.7|11238.7|11244.7|11238.7|11243|11237|0
1687923300000|2023-06-28 03:35:00|11246.3|11240.3|11247.9|11241.9|11248|11242|11244.7|11238.7|0
1687923600000|2023-06-28 03:40:00|11248|11242|11248|11242|11248|11242|11247.9|11241.9|0
1687923900000|2023-06-28 03:45:00|11247.9|11241.9|11248|11242|11248|11242|11247.9|11241.9|0
1687924200000|2023-06-28 03:50:00|11247.9|11241.9|11249.6|11243.6|11249.6|11243.6|11247.9|11241.9|0
1687925100000|2023-06-28 04:05:00|11249.7|11243.7|11249.7|11243.7|11249.7|11243.7|11249.7|11243.7|0
1687925700000|2023-06-28 04:15:00|11248|11242|11246.4|11240.4|11248|11242|11246.4|11240.4|0
1687926000000|2023-06-28 04:20:00|11244.8|11238.8|11243.1|11237.1|11244.8|11238.8|11243.1|11237.1|0
1687926600000|2023-06-28 04:30:00|11244.7|11238.7|11243.1|11237.1|11244.7|11238.7|11243.1|11237.1|0
1687926900000|2023-06-28 04:35:00|11244.7|11238.7|11243.1|11237.1|11244.8|11238.8|11243.1|11237.1|0
1687927200000|2023-06-28 04:40:00|11244.7|11238.7|11243.1|11237.1|11244.8|11238.8|11243.1|11237.1|0
1687927800000|2023-06-28 04:50:00|11244.7|11238.7|11244.7|11238.7|11244.7|11238.7|11244.7|11238.7|0
1687928100000|2023-06-28 04:55:00|11243.1|11237.1|11241.5|11235.5|11243.1|11237.1|11241.5|11235.5|0
1687928400000|2023-06-28 05:00:00|11243.1|11237.1|11243.1|11237.1|11243.1|11237.1|11241.5|11235.5|0
1687928700000|2023-06-28 05:05:00|11244.7|11238.7|11243.1|11237.1|11244.8|11238.8|11243.1|11237.1|0
1687929000000|2023-06-28 05:10:00|11244.7|11238.7|11244.7|11238.7|11244.7|11238.7|11244.7|11238.7|0
1687929300000|2023-06-28 05:15:00|11243.1|11237.1|11244.7|11238.7|11244.7|11238.7|11243.1|11237.1|0
1687929600000|2023-06-28 05:20:00|11243.1|11237.1|11248.1|11242.1|11248.1|11242.1|11243.1|11237.1|0
1687929900000|2023-06-28 05:25:00|11248|11242|11246.4|11240.4|11248.1|11242.1|11246.4|11240.4|0
1687930200000|2023-06-28 05:30:00|11244.8|11238.8|11246.4|11240.4|11246.4|11240.4|11244.7|11238.7|0
1687930500000|2023-06-28 05:35:00|11246.5|11240.5|11246.5|11240.5|11246.5|11240.5|11246.4|11240.4|0
1687930800000|2023-06-28 05:40:00|11246.4|11240.4|11251.4|11245.4|11251.4|11245.4|11246.4|11240.4|0
1687931100000|2023-06-28 05:45:00|11249.8|11243.8|11251.4|11245.4|11251.4|11245.4|11249.8|11243.8|0
1687931700000|2023-06-28 05:55:00|11249.8|11243.8|11249.8|11243.8|11251.4|11245.4|11249.7|11243.7|0
1687932000000|2023-06-28 06:00:00|11240|11238|11259|11257|11261.5|11259.5|11238|11236|109
1687932300000|2023-06-28 06:05:00|11257|11255|11253|11251|11257.5|11255.5|11252.5|11250.5|87
1687932600000|2023-06-28 06:10:00|11252.5|11250.5|11252.5|11250.5|11253|11251|11252|11250|16
1687932900000|2023-06-28 06:15:00|11253|11251|11248|11246|11256|11254|11246|11244|64
1687933200000|2023-06-28 06:20:00|11248.5|11246.5|11252|11250|11252|11250|11246.5|11244.5|20
1687933500000|2023-06-28 06:25:00|11252.5|11250.5|11249|11247|11255|11253|11248.5|11246.5|45
1687933800000|2023-06-28 06:30:00|11248.5|11246.5|11245.5|11243.5|11248.5|11246.5|11245.5|11243.5|43
1687934100000|2023-06-28 06:35:00|11241.5|11239.5|11241.5|11239.5|11245.5|11243.5|11240|11238|143
1687934400000|2023-06-28 06:40:00|11241|11239|11241|11239|11247.5|11245.5|11241|11239|31
1687934700000|2023-06-28 06:45:00|11242|11240|11244|11242|11244.5|11242.5|11241|11239|16
1687935000000|2023-06-28 06:50:00|11244.5|11242.5|11248.5|11246.5|11249|11247|11244.5|11242.5|67
1687935300000|2023-06-28 06:55:00|11249|11247|11245|11243|11258|11256|11244.5|11242.5|348
1687935600000|2023-06-28 07:00:00|11243|11241|11229.5|11227.5|11245.5|11243.5|11224|11222|1925
1687935900000|2023-06-28 07:05:00|11230|11228|11209|11207|11230.5|11228.5|11208|11206|774
1687936200000|2023-06-28 07:10:00|11208.5|11206.5|11199.5|11197.5|11210|11208|11193.5|11191.5|615
1687936500000|2023-06-28 07:15:00|11200.5|11198.5|11201.5|11199.5|11206.5|11204.5|11196.5|11194.5|450
1687936800000|2023-06-28 07:20:00|11201|11199|11191|11189|11201.5|11199.5|11186.5|11184.5|281
1687937100000|2023-06-28 07:25:00|11190.5|11188.5|11194|11192|11199.5|11197.5|11189.5|11187.5|360
1687937400000|2023-06-28 07:30:00|11193.5|11191.5|11185.5|11183.5|11201.5|11199.5|11185.5|11183.5|474
1687937700000|2023-06-28 07:35:00|11186|11184|11184.5|11182.5|11189.5|11187.5|11180|11178|391
1687938000000|2023-06-28 07:40:00|11183.7|11181.7|11189.2|11187.2|11190.7|11188.7|11183.2|11181.2|346
1687938300000|2023-06-28 07:45:00|11189.7|11187.7|11180.2|11178.2|11189.7|11187.7|11175.7|11173.7|359
1687938600000|2023-06-28 07:50:00|11180.7|11178.7|11169.7|11167.7|11181.2|11179.2|11167.7|11165.7|231
1687938900000|2023-06-28 07:55:00|11169.2|11167.2|11175.7|11173.7|11178.2|11176.2|11168.7|11166.7|192
1687939200000|2023-06-28 08:00:00|11176.2|11174.2|11178.7|11176.7|11182.2|11180.2|11176.2|11174.2|150
1687939500000|2023-06-28 08:05:00|11179.2|11177.2|11174.2|11172.2|11183.2|11181.2|11173.7|11171.7|167
1687939800000|2023-06-28 08:10:00|11174.7|11172.7|11187.2|11185.2|11187.2|11185.2|11172.7|11170.7|160
1687940100000|2023-06-28 08:15:00|11187.7|11185.7|11191.7|11189.7|11192.7|11190.7|11185.2|11183.2|179
1687940400000|2023-06-28 08:20:00|11192.2|11190.2|11201.2|11199.2|11202.7|11200.7|11190.7|11188.7|136
1687940700000|2023-06-28 08:25:00|11201.7|11199.7|11193.2|11191.2|11201.7|11199.7|11190.7|11188.7|105
1687941000000|2023-06-28 08:30:00|11193.7|11191.7|11186.7|11184.7|11197.2|11195.2|11186.7|11184.7|102
1687941300000|2023-06-28 08:35:00|11185.7|11183.7|11181.7|11179.7|11188.7|11186.7|11179.2|11177.2|184
1687941600000|2023-06-28 08:40:00|11181.2|11179.2|11187.7|11185.7|11189.2|11187.2|11180.7|11178.7|96
1687941900000|2023-06-28 08:45:00|11187.2|11185.2|11183.7|11181.7|11187.7|11185.7|11179.2|11177.2|92
1687942200000|2023-06-28 08:50:00|11184.2|11182.2|11187.2|11185.2|11187.7|11185.7|11182.7|11180.7|72
1687942500000|2023-06-28 08:55:00|11187.7|11185.7|11185.7|11183.7|11187.7|11185.7|11183.7|11181.7|77
1687942800000|2023-06-28 09:00:00|11186.2|11184.2|11182.7|11180.7|11188.7|11186.7|11180.7|11178.7|206
1687943100000|2023-06-28 09:05:00|11183.2|11181.2|11185.2|11183.2|11188.7|11186.7|11181.2|11179.2|76
1687943400000|2023-06-28 09:10:00|11184.7|11182.7|11180.2|11178.2|11185.7|11183.7|11179.2|11177.2|96
1687943700000|2023-06-28 09:15:00|11179.7|11177.7|11177.2|11175.2|11184.7|11182.7|11176.2|11174.2|85
1687944000000|2023-06-28 09:20:00|11176.7|11174.7|11183.2|11181.2|11183.7|11181.7|11176.7|11174.7|89
1687944300000|2023-06-28 09:25:00|11183.7|11181.7|11184.7|11182.7|11189.2|11187.2|11183.7|11181.7|80
1687944600000|2023-06-28 09:30:00|11184.2|11182.2|11189.2|11187.2|11189.7|11187.7|11179.2|11177.2|160
1687944900000|2023-06-28 09:35:00|11189.7|11187.7|11191.2|11189.2|11192.7|11190.7|11187.7|11185.7|88
1687945200000|2023-06-28 09:40:00|11190.7|11188.7|11195.2|11193.2|11195.7|11193.7|11188.7|11186.7|48
1687945500000|2023-06-28 09:45:00|11194.7|11192.7|11194.7|11192.7|11196.7|11194.7|11192.7|11190.7|214
1687945800000|2023-06-28 09:50:00|11195.2|11193.2|11196.2|11194.2|11199.2|11197.2|11193.2|11191.2|67
1687946100000|2023-06-28 09:55:00|11196.7|11194.7|11202.7|11200.7|11203.7|11201.7|11194.7|11192.7|86
1687946400000|2023-06-28 10:00:00|11203.2|11201.2|11207.2|11205.2|11208.2|11206.2|11202.2|11200.2|93
1687946700000|2023-06-28 10:05:00|11207.7|11205.7|11210.7|11208.7|11212.7|11210.7|11207.7|11205.7|102
1687947000000|2023-06-28 10:10:00|11211.2|11209.2|11214.7|11212.7|11215.7|11213.7|11210.2|11208.2|120
1687947300000|2023-06-28 10:15:00|11215.2|11213.2|11212.7|11210.7|11216.7|11214.7|11211.7|11209.7|119
1687947600000|2023-06-28 10:20:00|11213.2|11211.2|11208.7|11206.7|11213.2|11211.2|11206.7|11204.7|144
1687947900000|2023-06-28 10:25:00|11208.2|11206.2|11213.7|11211.7|11214.2|11212.2|11208.2|11206.2|108
1687948200000|2023-06-28 10:30:00|11214.7|11212.7|11211.2|11209.2|11217.2|11215.2|11210.2|11208.2|148
1687948500000|2023-06-28 10:35:00|11211.7|11209.7|11206.7|11204.7|11212.7|11210.7|11206.7|11204.7|56
1687948800000|2023-06-28 10:40:00|11206.2|11204.2|11198.7|11196.7|11206.7|11204.7|11198.7|11196.7|72
1687949100000|2023-06-28 10:45:00|11199.2|11197.2|11201.2|11199.2|11201.7|11199.7|11196.7|11194.7|96
1687949400000|2023-06-28 10:50:00|11201.7|11199.7|11201.7|11199.7|11202.7|11200.7|11200.2|11198.2|91
1687949700000|2023-06-28 10:55:00|11201.2|11199.2|11205.7|11203.7|11207.2|11205.2|11198.7|11196.7|73
1687950000000|2023-06-28 11:00:00|11205.2|11203.2|11202.2|11200.2|11206.7|11204.7|11199.2|11197.2|145
1687950300000|2023-06-28 11:05:00|11202.7|11200.7|11202.2|11200.2|11203.2|11201.2|11198.2|11196.2|71
1687950600000|2023-06-28 11:10:00|11202.7|11200.7|11205.7|11203.7|11206.2|11204.2|11201.7|11199.7|55
1687950900000|2023-06-28 11:15:00|11206.2|11204.2|11204.7|11202.7|11208.2|11206.2|11204.7|11202.7|67
1687951200000|2023-06-28 11:20:00|11205.2|11203.2|11200.7|11198.7|11206.2|11204.2|11200.2|11198.2|74
1687951500000|2023-06-28 11:25:00|11201.2|11199.2|11200.2|11198.2|11201.7|11199.7|11196.7|11194.7|50
1687951800000|2023-06-28 11:30:00|11199.7|11197.7|11195.2|11193.2|11200.2|11198.2|11194.7|11192.7|87
1687952100000|2023-06-28 11:35:00|11195.7|11193.7|11192.2|11190.2|11196.7|11194.7|11190.7|11188.7|69
1687952400000|2023-06-28 11:40:00|11192.1|11190.1|11193.6|11191.6|11198.6|11196.6|11192.1|11190.1|72
1687952700000|2023-06-28 11:45:00|11194.1|11192.1|11193.1|11191.1|11195.6|11193.6|11189.6|11187.6|131
1687953000000|2023-06-28 11:50:00|11192.6|11190.6|11183.1|11181.1|11194.6|11192.6|11181.6|11179.6|243
1687953300000|2023-06-28 11:55:00|11183.6|11181.6|11186.6|11184.6|11187.6|11185.6|11182.6|11180.6|139
1687953600000|2023-06-28 12:00:00|11186.1|11184.1|11184.6|11182.6|11188.6|11186.6|11182.6|11180.6|102
1687953900000|2023-06-28 12:05:00|11185.1|11183.1|11187.1|11185.1|11189.6|11187.6|11185.1|11183.1|71
1687954200000|2023-06-28 12:10:00|11186.6|11184.6|11183.6|11181.6|11187.1|11185.1|11182.6|11180.6|132
1687954500000|2023-06-28 12:15:00|11184.1|11182.1|11187.6|11185.6|11187.6|11185.6|11181.6|11179.6|120
1687954800000|2023-06-28 12:20:00|11187.1|11185.1|11183.1|11181.1|11187.1|11185.1|11181.6|11179.6|140
1687955100000|2023-06-28 12:25:00|11183.6|11181.6|11181.1|11179.1|11185.6|11183.6|11179.6|11177.6|268
1687955400000|2023-06-28 12:30:00|11181.6|11179.6|11187.6|11185.6|11190.6|11188.6|11181.6|11179.6|166
1687955700000|2023-06-28 12:35:00|11187.1|11185.1|11180.6|11178.6|11187.1|11185.1|11180.6|11178.6|111
1687956000000|2023-06-28 12:40:00|11180.1|11178.1|11176.6|11174.6|11182.6|11180.6|11175.6|11173.6|157
1687956300000|2023-06-28 12:45:00|11177.6|11175.6|11172.6|11170.6|11178.6|11176.6|11170.6|11168.6|186
1687956600000|2023-06-28 12:50:00|11172.1|11170.1|11176.6|11174.6|11176.6|11174.6|11169.6|11167.6|154
1687956900000|2023-06-28 12:55:00|11176.1|11174.1|11177.1|11175.1|11180.1|11178.1|11175.1|11173.1|88
1687957200000|2023-06-28 13:00:00|11177.6|11175.6|11184.6|11182.6|11185.1|11183.1|11176.6|11174.6|106
1687957500000|2023-06-28 13:05:00|11184.1|11182.1|11187.6|11185.6|11187.6|11185.6|11182.6|11180.6|140
1687957800000|2023-06-28 13:10:00|11187.1|11185.1|11185.6|11183.6|11189.6|11187.6|11184.6|11182.6|146
1687958100000|2023-06-28 13:15:00|11184.6|11182.6|11189.6|11187.6|11191.1|11189.1|11183.6|11181.6|135
1687958400000|2023-06-28 13:20:00|11190.1|11188.1|11193.6|11191.6|11193.6|11191.6|11188.6|11186.6|127
1687958700000|2023-06-28 13:25:00|11193.1|11191.1|11187.6|11185.6|11194.6|11192.6|11186.6|11184.6|230
1687959000000|2023-06-28 13:30:00|11188.1|11186.1|11185.6|11183.6|11189.6|11187.6|11179.6|11177.6|363
1687959300000|2023-06-28 13:35:00|11185.1|11183.1|11191.6|11189.6|11193.6|11191.6|11184.6|11182.6|170
1687959600000|2023-06-28 13:40:00|11192.1|11190.1|11194.1|11192.1|11197.6|11195.6|11191.6|11189.6|151
1687959900000|2023-06-28 13:45:00|11193.6|11191.6|11186.6|11184.6|11193.6|11191.6|11182.6|11180.6|242
1687960200000|2023-06-28 13:50:00|11187.1|11185.1|11186.6|11184.6|11189.1|11187.1|11183.6|11181.6|193
1687960500000|2023-06-28 13:55:00|11186.1|11184.1|11187.6|11185.6|11191.6|11189.6|11185.6|11183.6|256
1687960800000|2023-06-28 14:00:00|11186.6|11184.6|11186.1|11184.1|11188.6|11186.6|11182.1|11180.1|190
1687961100000|2023-06-28 14:05:00|11185.6|11183.6|11184.6|11182.6|11187.6|11185.6|11183.6|11181.6|132
1687961400000|2023-06-28 14:10:00|11184.1|11182.1|11189.1|11187.1|11189.6|11187.6|11183.1|11181.1|176
1687961700000|2023-06-28 14:15:00|11189.6|11187.6|11194.1|11192.1|11194.1|11192.1|11188.1|11186.1|195
1687962000000|2023-06-28 14:20:00|11193.1|11191.1|11189.6|11187.6|11195.1|11193.1|11188.1|11186.1|1016
1687962300000|2023-06-28 14:25:00|11189.1|11187.1|11194.1|11192.1|11194.1|11192.1|11189.1|11187.1|592
1687962600000|2023-06-28 14:30:00|11193.1|11191.1|11185.1|11183.1|11193.6|11191.6|11185.1|11183.1|316
1687962900000|2023-06-28 14:35:00|11186.1|11184.1|11190.1|11188.1|11192.1|11190.1|11186.1|11184.1|214
1687963200000|2023-06-28 14:40:00|11189.1|11187.1|11182.6|11180.6|11190.1|11188.1|11182.1|11180.1|169
1687963500000|2023-06-28 14:45:00|11182.1|11180.1|11188.1|11186.1|11191.6|11189.6|11181.6|11179.6|979
1687963800000|2023-06-28 14:50:00|11187.6|11185.6|11176.1|11174.1|11190.1|11188.1|11176.1|11174.1|225
1687964100000|2023-06-28 14:55:00|11175.6|11173.6|11172.6|11170.6|11175.6|11173.6|11169.1|11167.1|172
1687964400000|2023-06-28 15:00:00|11173.1|11171.1|11171.6|11169.6|11174.1|11172.1|11167.1|11165.1|231
1687964700000|2023-06-28 15:05:00|11172.1|11170.1|11173.1|11171.1|11174.1|11172.1|11170.1|11168.1|360
1687965000000|2023-06-28 15:10:00|11173.6|11171.6|11175.1|11173.1|11176.1|11174.1|11172.1|11170.1|304
1687965300000|2023-06-28 15:15:00|11174.1|11172.1|11182.1|11180.1|11184.1|11182.1|11173.1|11171.1|558
1687965600000|2023-06-28 15:20:00|11183.1|11181.1|11180.1|11178.1|11190.1|11188.1|11180.1|11178.1|770
1687965900000|2023-06-28 15:25:00|11180.6|11178.6|11185.1|11183.1|11194.1|11192.1|11180.1|11178.1|1690
1687966200000|2023-06-28 15:30:00|11185.6|11183.6|11190.1|11188.1|11193.1|11191.1|11185.1|11183.1|804
1687966500000|2023-06-28 15:35:00|11190.6|11188.6|11192.1|11190.1|11194.1|11192.1|11190.1|11188.1|255
1687966800000|2023-06-28 15:40:00|11191.6|11189.6|11194.1|11192.1|11194.1|11192.1|11191.6|11189.6|179
1687967100000|2023-06-28 15:45:00|11193.6|11191.6|11188.6|11186.6|11193.6|11191.6|11187.6|11185.6|60
1687967400000|2023-06-28 15:50:00|11188.1|11186.1|11188.6|11186.6|11190.1|11188.1|11184.6|11182.6|67
1687967700000|2023-06-28 15:55:00|11188.1|11186.1|11189.1|11187.1|11190.6|11188.6|11188.1|11186.1|56
1687968000000|2023-06-28 16:00:00|11189.6|11187.6|11189.1|11187.1|11190.1|11188.1|11188.1|11186.1|40
1687968300000|2023-06-28 16:05:00|11189.6|11187.6|11193.1|11191.1|11194.1|11192.1|11189.1|11187.1|43
1687968600000|2023-06-28 16:10:00|11193.6|11191.6|11197.6|11195.6|11198.6|11196.6|11192.1|11190.1|48
1687968900000|2023-06-28 16:15:00|11198.1|11196.1|11201.1|11199.1|11201.1|11199.1|11197.1|11195.1|22
1687969200000|2023-06-28 16:20:00|11200.6|11198.6|11199.1|11197.1|11200.6|11198.6|11198.1|11196.1|11
1687969500000|2023-06-28 16:25:00|11198.6|11196.6|11197.6|11195.6|11199.1|11197.1|11195.6|11193.6|19
1687969800000|2023-06-28 16:30:00|11197.1|11195.1|11197.6|11195.6|11198.1|11196.1|11195.6|11193.6|1
1687970100000|2023-06-28 16:35:00|11198.1|11196.1|11197.6|11195.6|11199.1|11197.1|11196.6|11194.6|9
1687970400000|2023-06-28 16:40:00|11198.1|11196.1|11191.6|11189.6|11198.6|11196.6|11190.6|11188.6|33
1687970700000|2023-06-28 16:45:00|11191.1|11189.1|11187.6|11185.6|11194.1|11192.1|11187.6|11185.6|21
1687971000000|2023-06-28 16:50:00|11188.1|11186.1|11183.1|11181.1|11190.6|11188.6|11183.1|11181.1|15
1687971300000|2023-06-28 16:55:00|11183.6|11181.6|11183.6|11181.6|11185.1|11183.1|11180.6|11178.6|45
1687971600000|2023-06-28 17:00:00|11184.1|11182.1|11184.6|11182.6|11186.1|11184.1|11180.6|11178.6|10
1687971900000|2023-06-28 17:05:00|11185.1|11183.1|11184.6|11182.6|11185.1|11183.1|11184.1|11182.1|1
1687972200000|2023-06-28 17:10:00|11184.1|11182.1|11185.6|11183.6|11185.6|11183.6|11183.6|11181.6|7
1687972500000|2023-06-28 17:15:00|11185.1|11183.1|11185.6|11183.6|11185.6|11183.6|11183.6|11181.6|0
1687972800000|2023-06-28 17:20:00|11186.1|11184.1|11189.6|11187.6|11190.6|11188.6|11186.1|11184.1|11
1687973100000|2023-06-28 17:25:00|11190.1|11188.1|11194.1|11192.1|11194.6|11192.6|11190.1|11188.1|1
1687973400000|2023-06-28 17:30:00|11194.6|11192.6|11189.6|11187.6|11195.1|11193.1|11189.6|11187.6|18
1687973700000|2023-06-28 17:35:00|11190.1|11188.1|11190.6|11188.6|11191.1|11189.1|11189.6|11187.6|3
1687974000000|2023-06-28 17:40:00|11190.1|11188.1|11188.6|11186.6|11190.6|11188.6|11188.1|11186.1|3
1687974300000|2023-06-28 17:45:00|11189.1|11187.1|11186.6|11184.6|11189.1|11187.1|11186.6|11184.6|1
1687974600000|2023-06-28 17:50:00|11186.1|11184.1|11188.1|11186.1|11188.1|11186.1|11185.6|11183.6|2
1687974900000|2023-06-28 17:55:00|11188.6|11186.6|11189.6|11187.6|11190.1|11188.1|11187.6|11185.6|12
1687975200000|2023-06-28 18:00:00|11190.1|11188.1|11192.6|11190.6|11192.6|11190.6|11188.1|11186.1|5
1687975500000|2023-06-28 18:05:00|11192.1|11190.1|11191.6|11189.6|11192.6|11190.6|11191.6|11189.6|0
1687975800000|2023-06-28 18:10:00|11192.1|11190.1|11193.1|11191.1|11193.6|11191.6|11191.6|11189.6|2
1687976100000|2023-06-28 18:15:00|11192.6|11190.6|11192.6|11190.6|11193.1|11191.1|11191.1|11189.1|3
1687976400000|2023-06-28 18:20:00|11192.1|11190.1|11192.6|11190.6|11192.6|11190.6|11191.6|11189.6|0
1687976700000|2023-06-28 18:25:00|11193.1|11191.1|11191.6|11189.6|11193.1|11191.1|11191.6|11189.6|3
1687977000000|2023-06-28 18:30:00|11192.1|11190.1|11195.6|11193.6|11195.6|11193.6|11191.1|11189.1|20
1687977300000|2023-06-28 18:35:00|11195.1|11193.1|11193.6|11191.6|11195.6|11193.6|11192.1|11190.1|27
1687977600000|2023-06-28 18:40:00|11194.1|11192.1|11196.6|11194.6|11197.1|11195.1|11193.1|11191.1|13
1687977900000|2023-06-28 18:45:00|11196.1|11194.1|11193.6|11191.6|11196.6|11194.6|11193.1|11191.1|5
1687978200000|2023-06-28 18:50:00|11193.1|11191.1|11194.6|11192.6|11195.1|11193.1|11193.1|11191.1|21
1687978500000|2023-06-28 18:55:00|11194.1|11192.1|11193.1|11191.1|11194.1|11192.1|11191.1|11189.1|16
1687978800000|2023-06-28 19:00:00|11193.6|11191.6|11190.6|11188.6|11194.1|11192.1|11190.1|11188.1|4
1687979100000|2023-06-28 19:05:00|11191.1|11189.1|11190.6|11188.6|11191.6|11189.6|11186.6|11184.6|11
1687979400000|2023-06-28 19:10:00|11191.1|11189.1|11192.6|11190.6|11193.1|11191.1|11190.6|11188.6|1
1687979700000|2023-06-28 19:15:00|11193.1|11191.1|11192.1|11190.1|11193.1|11191.1|11190.6|11188.6|1
1687980000000|2023-06-28 19:20:00|11192.6|11190.6|11192.6|11190.6|11193.1|11191.1|11191.6|11189.6|5
1687980300000|2023-06-28 19:25:00|11193.1|11191.1|11191.1|11189.1|11193.1|11191.1|11190.1|11188.1|30
1687980600000|2023-06-28 19:30:00|11190.6|11188.6|11189.1|11187.1|11192.1|11190.1|11189.1|11187.1|15
1687980900000|2023-06-28 19:35:00|11188.6|11186.6|11189.6|11187.6|11190.6|11188.6|11188.6|11186.6|7
1687981200000|2023-06-28 19:40:00|11190.1|11188.1|11188.1|11186.1|11190.6|11188.6|11187.1|11185.1|15
1687981500000|2023-06-28 19:45:00|11187.1|11185.1|11187.6|11185.6|11188.6|11186.6|11186.1|11184.1|41
1687981800000|2023-06-28 19:50:00|11187.1|11185.1|11190.6|11188.6|11193.1|11191.1|11186.6|11184.6|29
1687982100000|2023-06-28 19:55:00|11191.1|11189.1|11191.8|11185.8|11194.2|11189.1|11187.1|11185.1|44
1687982400000|2023-06-28 20:00:00|11196.6|11190.6|11200.6|11194.6|11204.8|11198.8|11193.3|11187.3|0
1687982700000|2023-06-28 20:05:00|11200.7|11194.7|11201.5|11195.5|11204.8|11198.8|11200.3|11194.3|0
1687983000000|2023-06-28 20:10:00|11201.1|11195.1|11201.5|11195.5|11201.5|11195.5|11199.5|11193.5|0
1687983300000|2023-06-28 20:15:00|11201.1|11195.1|11200.6|11194.6|11202.3|11196.3|11200.3|11194.3|0
1687983600000|2023-06-28 20:20:00|11200.3|11194.3|11201.5|11195.5|11202|11196|11200.3|11194.3|0
1687983900000|2023-06-28 20:25:00|11201.3|11195.3|11200.6|11194.6|11202|11196|11200.3|11194.3|0
1687984200000|2023-06-28 20:30:00|11200.3|11194.3|11202.3|11196.3|11202.3|11196.3|11200.3|11194.3|0
1687984500000|2023-06-28 20:35:00|11202.6|11196.6|11203|11197|11204|11198|11202.3|11196.3|0
1687984800000|2023-06-28 20:40:00|11202.8|11196.8|11199.8|11193.8|11203.6|11197.6|11199.8|11193.8|0
1687985100000|2023-06-28 20:45:00|11199.7|11193.7|11198.6|11192.6|11199.7|11193.7|11198.6|11192.6|0
1687985400000|2023-06-28 20:50:00|11198.2|11192.2|11199|11193|11199.3|11193.3|11198.2|11192.2|0
1687985700000|2023-06-28 20:55:00|11199.2|11193.2|11200.2|11194.2|11201.4|11195.4|11199|11193|0
1687986000000|2023-06-28 21:00:00|11200.6|11194.6|11201.1|11195.1|11201.2|11195.2|11200.6|11194.6|0
1687986300000|2023-06-28 21:05:00|11201.4|11195.4|11201.4|11195.4|11201.4|11195.4|11200.9|11194.9|0
1687986600000|2023-06-28 21:10:00|11201.2|11195.2|11201.2|11195.2|11201.6|11195.6|11200.9|11194.9|0
1687986900000|2023-06-28 21:15:00|11201.1|11195.1|11201.4|11195.4|11201.4|11195.4|11200.9|11194.9|0
1687987200000|2023-06-28 21:20:00|11201.1|11195.1|11201.1|11195.1|11201.1|11195.1|11201.1|11195.1|0
1687987500000|2023-06-28 21:25:00|11201.2|11195.2|11201.2|11195.2|11201.2|11195.2|11201.1|11195.1|0
1687987800000|2023-06-28 21:30:00|11201.1|11195.1|11201.6|11195.6|11201.9|11195.9|11201.1|11195.1|0
1687988100000|2023-06-28 21:35:00|11201.2|11195.2|11201.1|11195.1|11201.2|11195.2|11200.2|11194.2|0
1687988400000|2023-06-28 21:40:00|11201.7|11195.7|11201.7|11195.7|11201.7|11195.7|11201.6|11195.6|0
1687988700000|2023-06-28 21:45:00|11201.6|11195.6|11201.2|11195.2|11201.6|11195.6|11201.2|11195.2|0
1687989000000|2023-06-28 21:50:00|11201.4|11195.4|11201.9|11195.9|11201.9|11195.9|11201.4|11195.4|0
1687989300000|2023-06-28 21:55:00|11201.7|11195.7|11201.7|11195.7|11202.1|11196.1|11201.4|11195.4|0
1687989600000|2023-06-28 22:00:00|11202.1|11196.1|11200.6|11194.6|11203.1|11197.1|11200.6|11194.6|0
1687989900000|2023-06-28 22:05:00|11201|11195|11200.6|11194.6|11201.8|11195.8|11200.1|11194.1|0
1687990200000|2023-06-28 22:10:00|11200.8|11194.8|11201.5|11195.5|11201.5|11195.5|11200.1|11194.1|0
1687990500000|2023-06-28 22:15:00|11201.6|11195.6|11206|11200|11206|11200|11201.5|11195.5|0
1687990800000|2023-06-28 22:20:00|11205.8|11199.8|11206.9|11200.9|11207|11201|11205.2|11199.2|0
1687991100000|2023-06-28 22:25:00|11207|11201|11209.6|11203.6|11210.2|11204.2|11206.9|11200.9|0
1687991400000|2023-06-28 22:30:00|11210.1|11204.1|11205.6|11199.6|11210.1|11204.1|11205.6|11199.6|0
1687991700000|2023-06-28 22:35:00|11205.9|11199.9|11205.9|11199.9|11207.9|11201.9|11205.9|11199.9|0
1687992000000|2023-06-28 22:40:00|11206.4|11200.4|11207.1|11201.1|11207.1|11201.1|11205.9|11199.9|0
1687992300000|2023-06-28 22:45:00|11206.9|11200.9|11206.7|11200.7|11207.1|11201.1|11205.9|11199.9|0
1687992600000|2023-06-28 22:50:00|11206.9|11200.9|11206.7|11200.7|11207.6|11201.6|11206.7|11200.7|0
1687992900000|2023-06-28 22:55:00|11206.4|11200.4|11207.4|11201.4|11207.6|11201.6|11206.4|11200.4|0
1687993200000|2023-06-28 23:00:00|11207.6|11201.6|11206.7|11200.7|11207.6|11201.6|11205.9|11199.9|0
1687993500000|2023-06-28 23:05:00|11206.4|11200.4|11207.6|11201.6|11207.9|11201.9|11206.4|11200.4|0
1687993800000|2023-06-28 23:10:00|11207.5|11201.5|11207.1|11201.1|11207.5|11201.5|11206.7|11200.7|0
1687994100000|2023-06-28 23:15:00|11207|11201|11206.5|11200.5|11207.2|11201.2|11206.5|11200.5|0
1687994400000|2023-06-28 23:20:00|11206|11200|11206.5|11200.5|11206.5|11200.5|11205.7|11199.7|0
1687994700000|2023-06-28 23:25:00|11206|11200|11206.9|11200.9|11206.9|11200.9|11206|11200|0
1687995000000|2023-06-28 23:30:00|11206.7|11200.7|11206|11200|11206.9|11200.9|11206|11200|0
1687995300000|2023-06-28 23:35:00|11205.9|11199.9|11205.7|11199.7|11206|11200|11205|11199|0
1687995600000|2023-06-28 23:40:00|11205.4|11199.4|11205.7|11199.7|11205.7|11199.7|11205.2|11199.2|0
1687995900000|2023-06-28 23:45:00|11205.9|11199.9|11204.9|11198.9|11206|11200|11204.9|11198.9|0
1687996200000|2023-06-28 23:50:00|11205.2|11199.2|11205.2|11199.2|11206|11200|11204.9|11198.9|0
1687996500000|2023-06-28 23:55:00|11205|11199|11204.4|11198.4|11205.7|11199.7|11204|11198|0
1687996800000|2023-06-29 00:00:00|11204.9|11198.9|11204|11198|11205.7|11199.7|11203.2|11197.2|0
1687997100000|2023-06-29 00:05:00|11203.7|11197.7|11204.9|11198.9|11205.2|11199.2|11203.5|11197.5|0
1687997400000|2023-06-29 00:10:00|11205|11199|11206.9|11200.9|11207.7|11201.7|11205|11199|0
1687997700000|2023-06-29 00:15:00|11206.7|11200.7|11203.7|11197.7|11206.9|11200.9|11203.7|11197.7|0
1687998000000|2023-06-29 00:20:00|11205.3|11199.3|11205.6|11199.6|11205.7|11199.7|11205.3|11199.3|0
1687998300000|2023-06-29 00:25:00|11205.7|11199.7|11207.3|11201.3|11208.9|11202.9|11205.6|11199.6|0
1687998900000|2023-06-29 00:35:00|11207.2|11201.2|11205.6|11199.6|11207.2|11201.2|11205.6|11199.6|0
1687999200000|2023-06-29 00:40:00|11207.2|11201.2|11207.3|11201.3|11207.3|11201.3|11207.2|11201.2|0
1687999500000|2023-06-29 00:45:00|11207.2|11201.2|11208.9|11202.9|11208.9|11202.9|11207.2|11201.2|0
1687999800000|2023-06-29 00:50:00|11207.3|11201.3|11207.3|11201.3|11207.3|11201.3|11207.2|11201.2|0
1688000400000|2023-06-29 01:00:00|11207.2|11201.2|11205.6|11199.6|11207.2|11201.2|11205.6|11199.6|0
1688000700000|2023-06-29 01:05:00|11207.3|11201.3|11207.3|11201.3|11207.3|11201.3|11205.6|11199.6|0
1688001000000|2023-06-29 01:10:00|11205.6|11199.6|11207.3|11201.3|11207.3|11201.3|11205.6|11199.6|0
1688001300000|2023-06-29 01:15:00|11208.9|11202.9|11208.9|11202.9|11208.9|11202.9|11208.9|11202.9|0
1688001600000|2023-06-29 01:20:00|11207.3|11201.3|11207.3|11201.3|11207.3|11201.3|11207.3|11201.3|0
1688001900000|2023-06-29 01:25:00|11208.9|11202.9|11208.9|11202.9|11210.6|11204.6|11208.9|11202.9|0
1688002200000|2023-06-29 01:30:00|11207.3|11201.3|11207.3|11201.3|11207.3|11201.3|11207.3|11201.3|0
1688002500000|2023-06-29 01:35:00|11205.7|11199.7|11207.3|11201.3|11207.3|11201.3|11205.6|11199.6|0
1688002800000|2023-06-29 01:40:00|11205.6|11199.6|11205.6|11199.6|11207.3|11201.3|11205.6|11199.6|0
1688003100000|2023-06-29 01:45:00|11207.2|11201.2|11205.6|11199.6|11207.3|11201.3|11205.6|11199.6|0
1688003400000|2023-06-29 01:50:00|11206.4|11200.4|11205.6|11199.6|11207.2|11201.2|11205.6|11199.6|0
1688003700000|2023-06-29 01:55:00|11205.5|11199.5|11203.9|11197.9|11205.6|11199.6|11203.9|11197.9|0
1688004000000|2023-06-29 02:00:00|11205.5|11199.5|11202.2|11196.2|11205.5|11199.5|11202.2|11196.2|0
1688004300000|2023-06-29 02:05:00|11202.3|11196.3|11197.3|11191.3|11202.3|11196.3|11197.3|11191.3|0
1688004600000|2023-06-29 02:10:00|11197.2|11191.2|11200.3|11194.3|11200.3|11194.3|11197|11191|0
1688004900000|2023-06-29 02:15:00|11199.5|11193.5|11198.7|11192.7|11200.3|11194.3|11198.7|11192.7|0
1688005200000|2023-06-29 02:20:00|11200.3|11194.3|11198.7|11192.7|11200.3|11194.3|11198.7|11192.7|0
1688005500000|2023-06-29 02:25:00|11200.3|11194.3|11198.7|11192.7|11200.4|11194.4|11198.7|11192.7|0
1688005800000|2023-06-29 02:30:00|11200.4|11194.4|11200.3|11194.3|11200.4|11194.4|11198.7|11192.7|0
1688006100000|2023-06-29 02:35:00|11198.7|11192.7|11198.7|11192.7|11198.7|11192.7|11198.7|11192.7|0
1688006400000|2023-06-29 02:40:00|11200.3|11194.3|11200.4|11194.4|11200.4|11194.4|11200.3|11194.3|0
1688006700000|2023-06-29 02:45:00|11198.7|11192.7|11198.7|11192.7|11198.7|11192.7|11198.7|11192.7|0
1688007000000|2023-06-29 02:50:00|11197.9|11191.9|11197.1|11191.1|11197.9|11191.9|11195.4|11189.4|0
1688007300000|2023-06-29 02:55:00|11197|11191|11197|11191|11197|11191|11195.4|11189.4|0
1688007600000|2023-06-29 03:00:00|11196.2|11190.2|11195.4|11189.4|11197|11191|11195.4|11189.4|0
1688007900000|2023-06-29 03:05:00|11193.8|11187.8|11193.8|11187.8|11193.8|11187.8|11192.1|11186.1|0
1688008500000|2023-06-29 03:15:00|11192.2|11186.2|11193.8|11187.8|11193.8|11187.8|11192.2|11186.2|0
1688008800000|2023-06-29 03:20:00|11192.2|11186.2|11193.8|11187.8|11193.8|11187.8|11192.2|11186.2|0
1688009400000|2023-06-29 03:30:00|11195.4|11189.4|11193.8|11187.8|11195.4|11189.4|11192.1|11186.1|0
1688009700000|2023-06-29 03:35:00|11193.7|11187.7|11188.8|11182.8|11193.7|11187.7|11188.8|11182.8|0
1688010000000|2023-06-29 03:40:00|11190.4|11184.4|11192.1|11186.1|11192.1|11186.1|11190.4|11184.4|0
1688010300000|2023-06-29 03:45:00|11190.5|11184.5|11188.8|11182.8|11192.1|11186.1|11188.8|11182.8|0
1688010600000|2023-06-29 03:50:00|11190.4|11184.4|11190.5|11184.5|11190.5|11184.5|11190.4|11184.4|0
1688010900000|2023-06-29 03:55:00|11192.1|11186.1|11192.1|11186.1|11192.1|11186.1|11190.5|11184.5|0
1688011200000|2023-06-29 04:00:00|11193.7|11187.7|11192.1|11186.1|11193.8|11187.8|11192.1|11186.1|0
1688011500000|2023-06-29 04:05:00|11193.7|11187.7|11193.8|11187.8|11193.8|11187.8|11193.7|11187.7|0
1688011800000|2023-06-29 04:10:00|11193.7|11187.7|11192.1|11186.1|11193.8|11187.8|11192.1|11186.1|0
1688012100000|2023-06-29 04:15:00|11193.8|11187.8|11195.1|11189.1|11195.1|11189.1|11193.8|11187.8|0
1688012400000|2023-06-29 04:20:00|11193.5|11187.5|11193.4|11187.4|11193.5|11187.5|11193.4|11187.4|0
1688012700000|2023-06-29 04:25:00|11193.5|11187.5|11193.5|11187.5|11194.3|11188.3|11193.4|11187.4|0
1688013000000|2023-06-29 04:30:00|11193.4|11187.4|11193.4|11187.4|11193.5|11187.5|11193.4|11187.4|0
1688013300000|2023-06-29 04:35:00|11193.3|11187.3|11193.3|11187.3|11193.3|11187.3|11193.3|11187.3|0
1688013600000|2023-06-29 04:40:00|11193.4|11187.4|11193.3|11187.3|11195|11189|11193.3|11187.3|0
1688013900000|2023-06-29 04:45:00|11191.7|11185.7|11191.7|11185.7|11191.7|11185.7|11191.7|11185.7|0
1688014500000|2023-06-29 04:55:00|11190.1|11184.1|11190|11184|11190.1|11184.1|11190|11184|0
1688014800000|2023-06-29 05:00:00|11190.1|11184.1|11191.7|11185.7|11193.4|11187.4|11190.1|11184.1|0
1688015100000|2023-06-29 05:05:00|11191.8|11185.8|11195|11189|11195|11189|11191.8|11185.8|0
1688015400000|2023-06-29 05:10:00|11193.4|11187.4|11191.7|11185.7|11193.4|11187.4|11190.1|11184.1|0
1688015700000|2023-06-29 05:15:00|11190.9|11184.9|11188.5|11182.5|11191.7|11185.7|11186.9|11180.9|0
1688016000000|2023-06-29 05:20:00|11188.4|11182.4|11186.8|11180.8|11188.4|11182.4|11186.8|11180.8|0
1688016300000|2023-06-29 05:25:00|11188.4|11182.4|11184.5|11178.5|11188.4|11182.4|11184.5|11178.5|0
1688016600000|2023-06-29 05:30:00|11182.9|11176.9|11187.8|11181.8|11187.8|11181.8|11181.2|11175.2|0
1688016900000|2023-06-29 05:35:00|11187|11181|11186.1|11180.1|11189.4|11183.4|11186.1|11180.1|0
1688017200000|2023-06-29 05:40:00|11186.2|11180.2|11181.2|11175.2|11186.2|11180.2|11181.2|11175.2|0
1688017500000|2023-06-29 05:45:00|11179.9|11173.9|11182.1|11176.1|11184.8|11178.8|11179.9|11173.9|0
1688017800000|2023-06-29 05:50:00|11182.2|11176.2|11183.8|11177.8|11185.4|11179.4|11182.2|11176.2|0
1688018100000|2023-06-29 05:55:00|11185.4|11179.4|11185.4|11179.4|11187|11181|11185.4|11179.4|0
1688018400000|2023-06-29 06:00:00|11181.6|11179.6|11169.6|11167.6|11181.6|11179.6|11160.1|11158.1|113
1688018700000|2023-06-29 06:05:00|11170.1|11168.1|11182.6|11180.6|11184.1|11182.1|11170.1|11168.1|53
1688019000000|2023-06-29 06:10:00|11183.1|11181.1|11181.6|11179.6|11183.1|11181.1|11179.6|11177.6|17
1688019300000|2023-06-29 06:15:00|11181.1|11179.1|11178.1|11176.1|11182.6|11180.6|11178.1|11176.1|46
1688019600000|2023-06-29 06:20:00|11178.6|11176.6|11187.6|11185.6|11187.6|11185.6|11178.6|11176.6|32
1688019900000|2023-06-29 06:25:00|11188.1|11186.1|11187.6|11185.6|11190.1|11188.1|11185.6|11183.6|15
1688020200000|2023-06-29 06:30:00|11187.1|11185.1|11185.6|11183.6|11191.6|11189.6|11185.6|11183.6|56
1688020500000|2023-06-29 06:35:00|11185.1|11183.1|11188.6|11186.6|11188.6|11186.6|11184.6|11182.6|21
1688020800000|2023-06-29 06:40:00|11187.1|11185.1|11188.6|11186.6|11189.6|11187.6|11187.1|11185.1|7
1688021100000|2023-06-29 06:45:00|11188.1|11186.1|11188.6|11186.6|11189.1|11187.1|11186.6|11184.6|8
1688021400000|2023-06-29 06:50:00|11189.1|11187.1|11190.6|11188.6|11195.1|11193.1|11189.1|11187.1|77
1688021700000|2023-06-29 06:55:00|11190.1|11188.1|11191.6|11189.6|11199.1|11197.1|11189.6|11187.6|125
1688022000000|2023-06-29 07:00:00|11193.1|11191.1|11190.6|11188.6|11203.6|11201.6|11187.6|11185.6|795
1688022300000|2023-06-29 07:05:00|11191.6|11189.6|11188.6|11186.6|11198.1|11196.1|11185.6|11183.6|331
1688022600000|2023-06-29 07:10:00|11189.1|11187.1|11184.1|11182.1|11192.1|11190.1|11182.6|11180.6|218
1688022900000|2023-06-29 07:15:00|11183.6|11181.6|11173.6|11171.6|11183.6|11181.6|11173.6|11171.6|176
1688023200000|2023-06-29 07:20:00|11174.1|11172.1|11176.6|11174.6|11178.1|11176.1|11168.6|11166.6|132
1688023500000|2023-06-29 07:25:00|11177.1|11175.1|11166.1|11164.1|11177.1|11175.1|11165.1|11163.1|168
1688023800000|2023-06-29 07:30:00|11166.6|11164.6|11170.1|11168.1|11175.1|11173.1|11164.1|11162.1|192
1688024100000|2023-06-29 07:35:00|11170.6|11168.6|11168.1|11166.1|11171.6|11169.6|11166.1|11164.1|175
1688024400000|2023-06-29 07:40:00|11169.8|11167.8|11171.3|11169.3|11178.8|11176.8|11167.8|11165.8|141
1688024700000|2023-06-29 07:45:00|11170.8|11168.8|11168.3|11166.3|11172.8|11170.8|11166.3|11164.3|88
1688025000000|2023-06-29 07:50:00|11167.8|11165.8|11161.3|11159.3|11168.3|11166.3|11160.8|11158.8|123
1688025300000|2023-06-29 07:55:00|11160.8|11158.8|11164.3|11162.3|11165.8|11163.8|11159.8|11157.8|93
1688025600000|2023-06-29 08:00:00|11165.3|11163.3|11169.8|11167.8|11171.8|11169.8|11162.3|11160.3|120
1688025900000|2023-06-29 08:05:00|11169.3|11167.3|11163.8|11161.8|11169.8|11167.8|11163.3|11161.3|113
1688026200000|2023-06-29 08:10:00|11164.3|11162.3|11167.8|11165.8|11168.3|11166.3|11162.8|11160.8|142
1688026500000|2023-06-29 08:15:00|11169.8|11167.8|11169.8|11167.8|11171.8|11169.8|11167.8|11165.8|138
1688026800000|2023-06-29 08:20:00|11169.3|11167.3|11174.8|11172.8|11178.8|11176.8|11168.8|11166.8|113
1688027100000|2023-06-29 08:25:00|11174.3|11172.3|11167.3|11165.3|11174.8|11172.8|11166.8|11164.8|72
1688027400000|2023-06-29 08:30:00|11166.8|11164.8|11168.3|11166.3|11171.8|11169.8|11166.8|11164.8|62
1688027700000|2023-06-29 08:35:00|11167.8|11165.8|11167.8|11165.8|11171.3|11169.3|11165.8|11163.8|80
1688028000000|2023-06-29 08:40:00|11167.3|11165.3|11170.8|11168.8|11172.3|11170.3|11165.8|11163.8|95
1688028300000|2023-06-29 08:45:00|11171.3|11169.3|11173.8|11171.8|11177.8|11175.8|11170.8|11168.8|136
1688028600000|2023-06-29 08:50:00|11173.3|11171.3|11174.8|11172.8|11175.8|11173.8|11172.3|11170.3|69
1688028900000|2023-06-29 08:55:00|11174.3|11172.3|11172.3|11170.3|11177.3|11175.3|11170.8|11168.8|100
1688029200000|2023-06-29 09:00:00|11172.8|11170.8|11174.8|11172.8|11176.8|11174.8|11172.8|11170.8|214
1688029500000|2023-06-29 09:05:00|11174.3|11172.3|11174.3|11172.3|11174.8|11172.8|11169.8|11167.8|108
1688029800000|2023-06-29 09:10:00|11174.8|11172.8|11172.8|11170.8|11177.3|11175.3|11172.8|11170.8|44
1688030100000|2023-06-29 09:15:00|11172.3|11170.3|11171.3|11169.3|11174.8|11172.8|11168.8|11166.8|93
1688030400000|2023-06-29 09:20:00|11171.8|11169.8|11173.3|11171.3|11173.8|11171.8|11168.8|11166.8|67
1688030700000|2023-06-29 09:25:00|11172.8|11170.8|11175.8|11173.8|11176.8|11174.8|11171.8|11169.8|61
1688031000000|2023-06-29 09:30:00|11175.3|11173.3|11180.8|11178.8|11180.8|11178.8|11174.8|11172.8|112
1688031300000|2023-06-29 09:35:00|11180.3|11178.3|11179.3|11177.3|11182.8|11180.8|11178.8|11176.8|80
1688031600000|2023-06-29 09:40:00|11179.8|11177.8|11177.8|11175.8|11182.8|11180.8|11176.8|11174.8|62
1688031900000|2023-06-29 09:45:00|11177.3|11175.3|11183.3|11181.3|11183.8|11181.8|11177.3|11175.3|95
1688032200000|2023-06-29 09:50:00|11183.8|11181.8|11179.3|11177.3|11184.3|11182.3|11178.3|11176.3|55
1688032500000|2023-06-29 09:55:00|11178.8|11176.8|11181.3|11179.3|11181.8|11179.8|11177.8|11175.8|46
1688032800000|2023-06-29 10:00:00|11181.8|11179.8|11182.8|11180.8|11183.3|11181.3|11179.8|11177.8|48
1688033100000|2023-06-29 10:05:00|11182.3|11180.3|11185.3|11183.3|11185.8|11183.8|11181.8|11179.8|63
1688033400000|2023-06-29 10:10:00|11184.8|11182.8|11196.8|11194.8|11197.3|11195.3|11184.3|11182.3|107
1688033700000|2023-06-29 10:15:00|11196.3|11194.3|11192.8|11190.8|11198.3|11196.3|11192.8|11190.8|184
1688034000000|2023-06-29 10:20:00|11193.3|11191.3|11190.8|11188.8|11193.8|11191.8|11190.8|11188.8|73
1688034300000|2023-06-29 10:25:00|11191.3|11189.3|11195.8|11193.8|11196.8|11194.8|11189.8|11187.8|149
1688034600000|2023-06-29 10:30:00|11195.3|11193.3|11193.8|11191.8|11197.3|11195.3|11192.8|11190.8|48
1688034900000|2023-06-29 10:35:00|11194.3|11192.3|11193.8|11191.8|11195.8|11193.8|11192.8|11190.8|50
1688035200000|2023-06-29 10:40:00|11192.8|11190.8|11194.8|11192.8|11194.8|11192.8|11189.8|11187.8|72
1688035500000|2023-06-29 10:45:00|11194.3|11192.3|11195.8|11193.8|11196.3|11194.3|11192.8|11190.8|78
1688035800000|2023-06-29 10:50:00|11196.3|11194.3|11196.3|11194.3|11197.8|11195.8|11194.8|11192.8|75
1688036100000|2023-06-29 10:55:00|11195.8|11193.8|11198.8|11196.8|11199.8|11197.8|11194.8|11192.8|64
1688036400000|2023-06-29 11:00:00|11198.3|11196.3|11198.3|11196.3|11198.8|11196.8|11195.8|11193.8|146
1688036700000|2023-06-29 11:05:00|11197.8|11195.8|11197.8|11195.8|11201.8|11199.8|11197.3|11195.3|139
1688037000000|2023-06-29 11:10:00|11198.3|11196.3|11199.3|11197.3|11199.8|11197.8|11197.8|11195.8|95
1688037300000|2023-06-29 11:15:00|11198.8|11196.8|11197.8|11195.8|11199.8|11197.8|11196.8|11194.8|110
1688037600000|2023-06-29 11:20:00|11198.8|11196.8|11201.3|11199.3|11201.8|11199.8|11197.8|11195.8|131
1688037900000|2023-06-29 11:25:00|11200.8|11198.8|11202.3|11200.3|11202.8|11200.8|11196.8|11194.8|118
1688038200000|2023-06-29 11:30:00|11202.8|11200.8|11203.8|11201.8|11203.8|11201.8|11200.8|11198.8|83
1688038500000|2023-06-29 11:35:00|11203.3|11201.3|11199.8|11197.8|11203.8|11201.8|11197.8|11195.8|79
1688038800000|2023-06-29 11:40:00|11200.7|11198.7|11196.7|11194.7|11202.7|11200.7|11195.2|11193.2|69
1688039100000|2023-06-29 11:45:00|11196.2|11194.2|11197.2|11195.2|11197.7|11195.7|11193.7|11191.7|48
1688039400000|2023-06-29 11:50:00|11196.7|11194.7|11191.2|11189.2|11196.7|11194.7|11190.7|11188.7|29
1688039700000|2023-06-29 11:55:00|11191.7|11189.7|11190.7|11188.7|11192.2|11190.2|11190.2|11188.2|32
1688040000000|2023-06-29 12:00:00|11190.2|11188.2|11192.2|11190.2|11194.7|11192.7|11189.7|11187.7|78
1688040300000|2023-06-29 12:05:00|11192.7|11190.7|11191.2|11189.2|11194.7|11192.7|11190.7|11188.7|88
1688040600000|2023-06-29 12:10:00|11191.7|11189.7|11188.2|11186.2|11192.7|11190.7|11187.7|11185.7|54
1688040900000|2023-06-29 12:15:00|11188.7|11186.7|11183.7|11181.7|11188.7|11186.7|11183.7|11181.7|121
1688041200000|2023-06-29 12:20:00|11183.2|11181.2|11184.7|11182.7|11184.7|11182.7|11180.7|11178.7|65
1688041500000|2023-06-29 12:25:00|11185.2|11183.2|11182.2|11180.2|11186.7|11184.7|11182.2|11180.2|68
1688041800000|2023-06-29 12:30:00|11181.7|11179.7|11192.7|11190.7|11194.7|11192.7|11180.7|11178.7|247
1688042100000|2023-06-29 12:35:00|11192.2|11190.2|11188.7|11186.7|11192.2|11190.2|11187.7|11185.7|65
1688042400000|2023-06-29 12:40:00|11188.2|11186.2|11186.7|11184.7|11189.7|11187.7|11185.7|11183.7|104
1688042700000|2023-06-29 12:45:00|11186.2|11184.2|11185.7|11183.7|11189.2|11187.2|11185.2|11183.2|86
1688043000000|2023-06-29 12:50:00|11186.2|11184.2|11186.7|11184.7|11188.7|11186.7|11183.7|11181.7|296
1688043300000|2023-06-29 12:55:00|11187.2|11185.2|11196.2|11194.2|11198.7|11196.7|11186.7|11184.7|325
1688043600000|2023-06-29 13:00:00|11196.7|11194.7|11186.7|11184.7|11196.7|11194.7|11185.7|11183.7|206
1688043900000|2023-06-29 13:05:00|11186.2|11184.2|11183.2|11181.2|11188.2|11186.2|11182.7|11180.7|116
1688044200000|2023-06-29 13:10:00|11183.7|11181.7|11178.7|11176.7|11183.7|11181.7|11178.7|11176.7|106
1688044500000|2023-06-29 13:15:00|11178.2|11176.2|11174.2|11172.2|11178.7|11176.7|11173.7|11171.7|67
1688044800000|2023-06-29 13:20:00|11174.7|11172.7|11169.7|11167.7|11176.2|11174.2|11168.7|11166.7|102
1688045100000|2023-06-29 13:25:00|11170.2|11168.2|11163.7|11161.7|11170.7|11168.7|11163.7|11161.7|165
1688045400000|2023-06-29 13:30:00|11163.2|11161.2|11166.7|11164.7|11168.7|11166.7|11156.2|11154.2|459
1688045700000|2023-06-29 13:35:00|11166.2|11164.2|11169.2|11167.2|11169.7|11167.7|11163.7|11161.7|189
1688046000000|2023-06-29 13:40:00|11169.7|11167.7|11176.7|11174.7|11178.7|11176.7|11169.2|11167.2|232
1688046300000|2023-06-29 13:45:00|11177.7|11175.7|11178.7|11176.7|11180.7|11178.7|11176.2|11174.2|126
1688046600000|2023-06-29 13:50:00|11178.2|11176.2|11179.2|11177.2|11181.7|11179.7|11176.7|11174.7|258
1688046900000|2023-06-29 13:55:00|11179.7|11177.7|11182.2|11180.2|11185.7|11183.7|11178.7|11176.7|134
1688047200000|2023-06-29 14:00:00|11183.7|11181.7|11173.7|11171.7|11184.2|11182.2|11173.7|11171.7|232
1688047500000|2023-06-29 14:05:00|11174.2|11172.2|11169.7|11167.7|11176.2|11174.2|11164.7|11162.7|221
1688047800000|2023-06-29 14:10:00|11170.2|11168.2|11174.2|11172.2|11174.2|11172.2|11166.7|11164.7|132
1688048100000|2023-06-29 14:15:00|11174.7|11172.7|11176.7|11174.7|11179.2|11177.2|11171.7|11169.7|179
1688048400000|2023-06-29 14:20:00|11176.2|11174.2|11178.2|11176.2|11182.2|11180.2|11174.7|11172.7|178
1688048700000|2023-06-29 14:25:00|11179.2|11177.2|11175.7|11173.7|11179.7|11177.7|11174.7|11172.7|197
1688049000000|2023-06-29 14:30:00|11175.2|11173.2|11178.2|11176.2|11178.2|11176.2|11171.2|11169.2|179
1688049300000|2023-06-29 14:35:00|11177.7|11175.7|11179.2|11177.2|11179.2|11177.2|11177.2|11175.2|133
1688049600000|2023-06-29 14:40:00|11178.7|11176.7|11176.2|11174.2|11180.2|11178.2|11174.2|11172.2|135
1688049900000|2023-06-29 14:45:00|11175.7|11173.7|11167.7|11165.7|11178.2|11176.2|11164.2|11162.2|173
1688050200000|2023-06-29 14:50:00|11167.2|11165.2|11169.2|11167.2|11170.2|11168.2|11167.2|11165.2|97
1688050500000|2023-06-29 14:55:00|11169.7|11167.7|11166.2|11164.2|11171.2|11169.2|11166.2|11164.2|104
1688050800000|2023-06-29 15:00:00|11166.7|11164.7|11160.2|11158.2|11167.2|11165.2|11159.2|11157.2|324
1688051100000|2023-06-29 15:05:00|11159.7|11157.7|11167.2|11165.2|11168.2|11166.2|11159.7|11157.7|218
1688051400000|2023-06-29 15:10:00|11166.7|11164.7|11166.2|11164.2|11169.2|11167.2|11165.2|11163.2|322
1688051700000|2023-06-29 15:15:00|11167.2|11165.2|11171.2|11169.2|11171.2|11169.2|11165.2|11163.2|684
1688052000000|2023-06-29 15:20:00|11171.7|11169.7|11171.2|11169.2|11176.2|11174.2|11170.7|11168.7|598
1688052300000|2023-06-29 15:25:00|11170.7|11168.7|11172.2|11170.2|11173.7|11171.7|11166.2|11164.2|926
1688052600000|2023-06-29 15:30:00|11171.7|11169.7|11173.7|11171.7|11177.7|11175.7|11171.7|11169.7|890
1688052900000|2023-06-29 15:35:00|11173.2|11171.2|11177.2|11175.2|11177.7|11175.7|11173.2|11171.2|185
1688053200000|2023-06-29 15:40:00|11178.2|11176.2|11171.7|11169.7|11178.2|11176.2|11171.7|11169.7|99
1688053500000|2023-06-29 15:45:00|11172.2|11170.2|11177.2|11175.2|11177.2|11175.2|11171.7|11169.7|39
1688053800000|2023-06-29 15:50:00|11177.7|11175.7|11179.7|11177.7|11180.2|11178.2|11177.2|11175.2|27
1688054100000|2023-06-29 15:55:00|11180.2|11178.2|11177.2|11175.2|11180.2|11178.2|11175.7|11173.7|31
1688054400000|2023-06-29 16:00:00|11177.7|11175.7|11177.2|11175.2|11178.2|11176.2|11176.2|11174.2|13
1688054700000|2023-06-29 16:05:00|11177.7|11175.7|11177.7|11175.7|11178.2|11176.2|11176.2|11174.2|10
1688055000000|2023-06-29 16:10:00|11178.2|11176.2|11176.2|11174.2|11179.2|11177.2|11176.2|11174.2|10
1688055300000|2023-06-29 16:15:00|11177.2|11175.2|11180.2|11178.2|11180.2|11178.2|11176.2|11174.2|51
1688055600000|2023-06-29 16:20:00|11181.2|11179.2|11183.2|11181.2|11183.7|11181.7|11180.2|11178.2|17
1688055900000|2023-06-29 16:25:00|11182.7|11180.7|11187.2|11185.2|11187.2|11185.2|11181.7|11179.7|25
1688056200000|2023-06-29 16:30:00|11186.7|11184.7|11186.2|11184.2|11187.2|11185.2|11185.7|11183.7|25
1688056500000|2023-06-29 16:35:00|11186.7|11184.7|11186.2|11184.2|11187.2|11185.2|11185.7|11183.7|8
1688056800000|2023-06-29 16:40:00|11185.7|11183.7|11184.7|11182.7|11186.2|11184.2|11184.2|11182.2|8
1688057100000|2023-06-29 16:45:00|11185.2|11183.2|11186.7|11184.7|11188.2|11186.2|11184.2|11182.2|7
1688057400000|2023-06-29 16:50:00|11187.2|11185.2|11188.2|11186.2|11188.2|11186.2|11185.7|11183.7|43
1688057700000|2023-06-29 16:55:00|11187.7|11185.7|11185.2|11183.2|11189.2|11187.2|11183.7|11181.7|35
1688058000000|2023-06-29 17:00:00|11184.7|11182.7|11183.2|11181.2|11185.2|11183.2|11183.2|11181.2|7
1688058300000|2023-06-29 17:05:00|11182.7|11180.7|11181.7|11179.7|11183.2|11181.2|11179.2|11177.2|44
1688058600000|2023-06-29 17:10:00|11181.2|11179.2|11181.7|11179.7|11182.7|11180.7|11180.7|11178.7|9
1688058900000|2023-06-29 17:15:00|11182.2|11180.2|11183.7|11181.7|11184.2|11182.2|11181.7|11179.7|0
1688059200000|2023-06-29 17:20:00|11184.2|11182.2|11185.7|11183.7|11186.7|11184.7|11183.7|11181.7|5
1688059500000|2023-06-29 17:25:00|11186.2|11184.2|11186.7|11184.7|11187.2|11185.2|11185.2|11183.2|1
1688059800000|2023-06-29 17:30:00|11187.2|11185.2|11186.7|11184.7|11187.2|11185.2|11184.7|11182.7|4
1688060100000|2023-06-29 17:35:00|11187.2|11185.2|11186.7|11184.7|11187.2|11185.2|11184.7|11182.7|3
1688060400000|2023-06-29 17:40:00|11187.2|11185.2|11184.7|11182.7|11187.2|11185.2|11182.7|11180.7|9
1688060700000|2023-06-29 17:45:00|11184.2|11182.2|11185.7|11183.7|11186.7|11184.7|11184.2|11182.2|3
1688061000000|2023-06-29 17:50:00|11186.2|11184.2|11188.7|11186.7|11188.7|11186.7|11186.2|11184.2|6
1688061300000|2023-06-29 17:55:00|11189.2|11187.2|11184.2|11182.2|11189.2|11187.2|11184.2|11182.2|31
1688061600000|2023-06-29 18:00:00|11185.2|11183.2|11180.7|11178.7|11185.2|11183.2|11178.7|11176.7|29
1688061900000|2023-06-29 18:05:00|11181.2|11179.2|11180.2|11178.2|11182.2|11180.2|11179.7|11177.7|15
1688062200000|2023-06-29 18:10:00|11180.7|11178.7|11184.7|11182.7|11184.7|11182.7|11180.2|11178.2|9
1688062500000|2023-06-29 18:15:00|11185.2|11183.2|11185.7|11183.7|11186.7|11184.7|11184.2|11182.2|8
1688062800000|2023-06-29 18:20:00|11186.2|11184.2|11187.7|11185.7|11188.2|11186.2|11185.7|11183.7|1
1688063100000|2023-06-29 18:25:00|11187.2|11185.2|11188.7|11186.7|11188.7|11186.7|11187.2|11185.2|5
1688063400000|2023-06-29 18:30:00|11188.2|11186.2|11186.7|11184.7|11188.7|11186.7|11186.7|11184.7|6
1688063700000|2023-06-29 18:35:00|11187.2|11185.2|11187.7|11185.7|11189.2|11187.2|11187.2|11185.2|3
1688064000000|2023-06-29 18:40:00|11187.2|11185.2|11187.7|11185.7|11188.2|11186.2|11185.2|11183.2|1
1688064300000|2023-06-29 18:45:00|11188.2|11186.2|11189.2|11187.2|11189.7|11187.7|11188.2|11186.2|4
1688064600000|2023-06-29 18:50:00|11189.7|11187.7|11188.7|11186.7|11189.7|11187.7|11187.2|11185.2|3
1688064900000|2023-06-29 18:55:00|11189.2|11187.2|11191.2|11189.2|11191.2|11189.2|11187.7|11185.7|3
1688065200000|2023-06-29 19:00:00|11191.7|11189.7|11192.7|11190.7|11193.2|11191.2|11190.7|11188.7|1
1688065500000|2023-06-29 19:05:00|11193.2|11191.2|11193.7|11191.7|11193.7|11191.7|11192.7|11190.7|0
1688065800000|2023-06-29 19:10:00|11193.2|11191.2|11193.7|11191.7|11195.2|11193.2|11192.7|11190.7|8
1688066100000|2023-06-29 19:15:00|11194.2|11192.2|11194.7|11192.7|11195.7|11193.7|11193.7|11191.7|3
1688066400000|2023-06-29 19:20:00|11194.2|11192.2|11193.7|11191.7|11194.7|11192.7|11192.7|11190.7|2
1688066700000|2023-06-29 19:25:00|11194.2|11192.2|11196.2|11194.2|11196.2|11194.2|11194.2|11192.2|4
1688067000000|2023-06-29 19:30:00|11195.7|11193.7|11197.2|11195.2|11199.7|11197.7|11194.2|11192.2|30
1688067300000|2023-06-29 19:35:00|11197.7|11195.7|11195.7|11193.7|11198.2|11196.2|11194.7|11192.7|8
1688067600000|2023-06-29 19:40:00|11195.2|11193.2|11193.2|11191.2|11195.7|11193.7|11192.7|11190.7|7
1688067900000|2023-06-29 19:45:00|11193.7|11191.7|11195.7|11193.7|11196.2|11194.2|11193.2|11191.2|3
1688068200000|2023-06-29 19:50:00|11195.2|11193.2|11197.7|11195.7|11199.2|11197.2|11195.2|11193.2|10
1688068500000|2023-06-29 19:55:00|11197.2|11195.2|11201.7|11195.7|11201.7|11198.2|11195.2|11193.2|64
1688068800000|2023-06-29 20:00:00|11204.2|11198.2|11204.2|11198.2|11205.8|11199.8|11202|11196|0
1688069100000|2023-06-29 20:05:00|11204.5|11198.5|11203.3|11197.3|11205|11199|11202.8|11196.8|0
1688069400000|2023-06-29 20:10:00|11203.7|11197.7|11204.2|11198.2|11205.3|11199.3|11203.3|11197.3|0
1688069700000|2023-06-29 20:15:00|11204.1|11198.1|11204.5|11198.5|11205.3|11199.3|11203.3|11197.3|0
1688070000000|2023-06-29 20:20:00|11203.7|11197.7|11205.2|11199.2|11205.3|11199.3|11203.3|11197.3|0
1688070300000|2023-06-29 20:25:00|11205.1|11199.1|11205.2|11199.2|11206.2|11200.2|11204.8|11198.8|0
1688070600000|2023-06-29 20:30:00|11205.1|11199.1|11205.5|11199.5|11205.5|11199.5|11204.7|11198.7|0
1688070900000|2023-06-29 20:35:00|11205.7|11199.7|11205.2|11199.2|11206|11200|11204.7|11198.7|0
1688071200000|2023-06-29 20:40:00|11205.3|11199.3|11205.5|11199.5|11206|11200|11204.2|11198.2|0
1688071500000|2023-06-29 20:45:00|11205.2|11199.2|11203.8|11197.8|11205.2|11199.2|11203.8|11197.8|0
1688071800000|2023-06-29 20:50:00|11204.3|11198.3|11203.8|11197.8|11204.3|11198.3|11203.8|11197.8|0
1688072100000|2023-06-29 20:55:00|11204.2|11198.2|11202.7|11196.7|11204.3|11198.3|11201.9|11195.9|0
1688072400000|2023-06-29 21:00:00|11202.9|11196.9|11203.4|11197.4|11204|11198|11202.4|11196.4|0
1688072700000|2023-06-29 21:05:00|11203.9|11197.9|11203.7|11197.7|11203.9|11197.9|11203.5|11197.5|0
1688073000000|2023-06-29 21:10:00|11203.2|11197.2|11203.5|11197.5|11203.7|11197.7|11202.9|11196.9|0
1688073300000|2023-06-29 21:15:00|11203.7|11197.7|11203.5|11197.5|11203.7|11197.7|11203.2|11197.2|0
1688073600000|2023-06-29 21:20:00|11203.7|11197.7|11203.5|11197.5|11203.7|11197.7|11203.4|11197.4|0
1688073900000|2023-06-29 21:25:00|11203.4|11197.4|11203.4|11197.4|11203.4|11197.4|11203.4|11197.4|0
1688074200000|2023-06-29 21:30:00|11203.2|11197.2|11203.4|11197.4|11203.7|11197.7|11203.2|11197.2|0
1688074500000|2023-06-29 21:35:00|11203.5|11197.5|11203.5|11197.5|11203.5|11197.5|11203.5|11197.5|0
1688074800000|2023-06-29 21:40:00|11203.4|11197.4|11202.9|11196.9|11203.5|11197.5|11202.5|11196.5|0
1688075100000|2023-06-29 21:45:00|11203|11197|11203|11197|11203.4|11197.4|11203|11197|0
1688075400000|2023-06-29 21:50:00|11203.2|11197.2|11203|11197|11203.2|11197.2|11203|11197|0
1688075700000|2023-06-29 21:55:00|11202.9|11196.9|11200.7|11194.7|11203|11197|11200.7|11194.7|0
1688076000000|2023-06-29 22:00:00|11198.9|11192.9|11198.6|11192.6|11199.4|11193.4|11197.6|11191.6|0
1688076300000|2023-06-29 22:05:00|11198.7|11192.7|11199.1|11193.1|11199.1|11193.1|11197.9|11191.9|0
1688076600000|2023-06-29 22:10:00|11199.6|11193.6|11197.9|11191.9|11199.9|11193.9|11197.9|11191.9|0
1688076900000|2023-06-29 22:15:00|11197.6|11191.6|11199.9|11193.9|11199.9|11193.9|11197.6|11191.6|0
1688077200000|2023-06-29 22:20:00|11200.2|11194.2|11200.4|11194.4|11201.2|11195.2|11200|11194|0
1688077500000|2023-06-29 22:25:00|11200|11194|11200.5|11194.5|11200.9|11194.9|11200|11194|0
1688077800000|2023-06-29 22:30:00|11200.7|11194.7|11199.2|11193.2|11200.9|11194.9|11199.2|11193.2|0
1688078100000|2023-06-29 22:35:00|11200|11194|11199.5|11193.5|11200.5|11194.5|11199.2|11193.2|0
1688078400000|2023-06-29 22:40:00|11199.7|11193.7|11199.2|11193.2|11199.7|11193.7|11198.9|11192.9|0
1688078700000|2023-06-29 22:45:00|11199.7|11193.7|11200|11194|11200|11194|11199.5|11193.5|0
1688079000000|2023-06-29 22:50:00|11199.7|11193.7|11200.5|11194.5|11200.5|11194.5|11199.7|11193.7|0
1688079300000|2023-06-29 22:55:00|11200.4|11194.4|11200|11194|11200.5|11194.5|11200|11194|0
1688079600000|2023-06-29 23:00:00|11200.4|11194.4|11201.4|11195.4|11201.4|11195.4|11200|11194|0
1688079900000|2023-06-29 23:05:00|11201.7|11195.7|11201.7|11195.7|11202.2|11196.2|11201.7|11195.7|0
1688080200000|2023-06-29 23:10:00|11201.4|11195.4|11200.9|11194.9|11201.7|11195.7|11200.9|11194.9|0
1688080500000|2023-06-29 23:15:00|11200.5|11194.5|11201.4|11195.4|11201.7|11195.7|11200.5|11194.5|0
1688080800000|2023-06-29 23:20:00|11201.2|11195.2|11201.4|11195.4|11201.4|11195.4|11200.5|11194.5|0
1688081100000|2023-06-29 23:25:00|11201.5|11195.5|11201.7|11195.7|11202.2|11196.2|11201.4|11195.4|0
1688081400000|2023-06-29 23:30:00|11201.4|11195.4|11203|11197|11205|11199|11201.4|11195.4|0
1688081700000|2023-06-29 23:35:00|11202.5|11196.5|11201.7|11195.7|11203|11197|11201.4|11195.4|0
1688082000000|2023-06-29 23:40:00|11202.2|11196.2|11201.7|11195.7|11202.2|11196.2|11201.4|11195.4|0
1688082300000|2023-06-29 23:45:00|11202|11196|11201.7|11195.7|11203|11197|11201.4|11195.4|0
1688082600000|2023-06-29 23:50:00|11201.4|11195.4|11202.5|11196.5|11202.5|11196.5|11201.4|11195.4|0
1688082900000|2023-06-29 23:55:00|11202.4|11196.4|11202.5|11196.5|11202.5|11196.5|11202.2|11196.2|0
1688083200000|2023-06-30 00:00:00|11202.6|11196.6|11198.4|11192.4|11203.9|11197.9|11198.4|11192.4|0
1688083500000|2023-06-30 00:05:00|11198.8|11192.8|11196.9|11190.9|11198.9|11192.9|11196.9|11190.9|0
1688083800000|2023-06-30 00:10:00|11196.4|11190.4|11192.8|11186.8|11196.4|11190.4|11192.8|11186.8|0
1688084100000|2023-06-30 00:15:00|11193.2|11187.2|11187.5|11181.5|11194|11188|11184.3|11178.3|0
1688084400000|2023-06-30 00:20:00|11188.4|11182.4|11189.2|11183.2|11189.2|11183.2|11188.4|11182.4|0
1688084700000|2023-06-30 00:25:00|11190.8|11184.8|11189.2|11183.2|11190.8|11184.8|11188.4|11182.4|0
1688085000000|2023-06-30 00:30:00|11190.8|11184.8|11190.8|11184.8|11190.8|11184.8|11190.8|11184.8|0
1688085300000|2023-06-30 00:35:00|11189.2|11183.2|11189.2|11183.2|11189.2|11183.2|11187.5|11181.5|0
1688085600000|2023-06-30 00:40:00|11190.9|11184.9|11189.2|11183.2|11190.9|11184.9|11189.2|11183.2|0
1688085900000|2023-06-30 00:45:00|11190|11184|11190.8|11184.8|11190.9|11184.9|11190|11184|0
1688086200000|2023-06-30 00:50:00|11189.2|11183.2|11185.9|11179.9|11189.2|11183.2|11185.9|11179.9|0
1688086500000|2023-06-30 00:55:00|11187.6|11181.6|11189.2|11183.2|11189.3|11183.3|11187.6|11181.6|0
1688086800000|2023-06-30 01:00:00|11189.3|11183.3|11192.6|11186.6|11192.6|11186.6|11189.2|11183.2|0
1688087100000|2023-06-30 01:05:00|11192.5|11186.5|11192.6|11186.6|11192.6|11186.6|11190.1|11184.1|0
1688087400000|2023-06-30 01:10:00|11191.8|11185.8|11194.2|11188.2|11194.2|11188.2|11190.9|11184.9|0
1688087700000|2023-06-30 01:15:00|11195.9|11189.9|11197.5|11191.5|11197.5|11191.5|11194.2|11188.2|0
1688088000000|2023-06-30 01:20:00|11195.9|11189.9|11195.9|11189.9|11197.5|11191.5|11195.9|11189.9|0
1688088300000|2023-06-30 01:25:00|11197.5|11191.5|11194.6|11188.6|11197.5|11191.5|11194.6|11188.6|0
1688088600000|2023-06-30 01:30:00|11192.9|11186.9|11192.9|11186.9|11192.9|11186.9|11189.6|11183.6|0
1688088900000|2023-06-30 01:35:00|11191.3|11185.3|11194.6|11188.6|11196.2|11190.2|11191.3|11185.3|0
1688089200000|2023-06-30 01:40:00|11196.2|11190.2|11194.6|11188.6|11196.2|11190.2|11194.6|11188.6|0
1688089500000|2023-06-30 01:45:00|11196.2|11190.2|11196.2|11190.2|11196.2|11190.2|11194.5|11188.5|0
1688090100000|2023-06-30 01:55:00|11197.8|11191.8|11194.6|11188.6|11197.8|11191.8|11194.6|11188.6|0
1688090400000|2023-06-30 02:00:00|11196.2|11190.2|11197.9|11191.9|11197.9|11191.9|11196.2|11190.2|0
1688090700000|2023-06-30 02:05:00|11199.5|11193.5|11199.5|11193.5|11199.6|11193.6|11197.9|11191.9|0
1688091000000|2023-06-30 02:10:00|11197.9|11191.9|11197.9|11191.9|11197.9|11191.9|11197.9|11191.9|0
1688091300000|2023-06-30 02:15:00|11197.8|11191.8|11196.2|11190.2|11197.9|11191.9|11196.2|11190.2|0
1688091600000|2023-06-30 02:20:00|11196.3|11190.3|11196.2|11190.2|11196.3|11190.3|11196.2|11190.2|0
1688091900000|2023-06-30 02:25:00|11196.3|11190.3|11196.2|11190.2|11196.3|11190.3|11196.2|11190.2|0
1688092200000|2023-06-30 02:30:00|11197.8|11191.8|11197.9|11191.9|11197.9|11191.9|11197.8|11191.8|0
1688092500000|2023-06-30 02:35:00|11197.8|11191.8|11196.2|11190.2|11197.8|11191.8|11196.2|11190.2|0
1688093100000|2023-06-30 02:45:00|11196.3|11190.3|11194.6|11188.6|11196.3|11190.3|11194.6|11188.6|0
1688093700000|2023-06-30 02:55:00|11196.2|11190.2|11194.6|11188.6|11196.2|11190.2|11194.6|11188.6|0
1688094000000|2023-06-30 03:00:00|11196.2|11190.2|11196.2|11190.2|11196.2|11190.2|11196.2|11190.2|0
1688094300000|2023-06-30 03:05:00|11194.6|11188.6|11194.6|11188.6|11196.2|11190.2|11194.6|11188.6|0
1688094600000|2023-06-30 03:10:00|11194.5|11188.5|11194.6|11188.6|11194.6|11188.6|11193.7|11187.7|0
1688094900000|2023-06-30 03:15:00|11192.9|11186.9|11194.6|11188.6|11194.6|11188.6|11192.9|11186.9|0
1688095200000|2023-06-30 03:20:00|11192.9|11186.9|11192.9|11186.9|11192.9|11186.9|11192.9|11186.9|0
1688095500000|2023-06-30 03:25:00|11193|11187|11193|11187|11194.6|11188.6|11192.9|11186.9|0
1688095800000|2023-06-30 03:30:00|11192.9|11186.9|11190.3|11184.3|11193|11187|11189.6|11183.6|0
1688096100000|2023-06-30 03:35:00|11188.7|11182.7|11187|11181|11188.7|11182.7|11185.4|11179.4|0
1688096400000|2023-06-30 03:40:00|11187.1|11181.1|11185.4|11179.4|11187.1|11181.1|11185.4|11179.4|0
1688096700000|2023-06-30 03:45:00|11187|11181|11187.1|11181.1|11187.1|11181.1|11185.4|11179.4|0
1688097000000|2023-06-30 03:50:00|11185.4|11179.4|11187.1|11181.1|11187.1|11181.1|11185.4|11179.4|0
1688097300000|2023-06-30 03:55:00|11187|11181|11187.1|11181.1|11187.1|11181.1|11187|11181|0
1688097600000|2023-06-30 04:00:00|11186.9|11180.9|11186.9|11180.9|11186.9|11180.9|11186.9|11180.9|0
1688097900000|2023-06-30 04:05:00|11185.3|11179.3|11185.3|11179.3|11185.3|11179.3|11185.3|11179.3|0
1688098200000|2023-06-30 04:10:00|11186.1|11180.1|11185.3|11179.3|11186.9|11180.9|11185.3|11179.3|0
1688098500000|2023-06-30 04:15:00|11186.9|11180.9|11185.3|11179.3|11187|11181|11185.3|11179.3|0
1688098800000|2023-06-30 04:20:00|11186.9|11180.9|11185.3|11179.3|11187|11181|11185.3|11179.3|0
1688099100000|2023-06-30 04:25:00|11186.9|11180.9|11187|11181|11187|11181|11186.9|11180.9|0
1688099400000|2023-06-30 04:30:00|11186.9|11180.9|11187|11181|11187|11181|11186.9|11180.9|0
1688099700000|2023-06-30 04:35:00|11186.9|11180.9|11187|11181|11187|11181|11185.3|11179.3|0
1688100000000|2023-06-30 04:40:00|11186.9|11180.9|11186.9|11180.9|11187|11181|11186.9|11180.9|0
1688100300000|2023-06-30 04:45:00|11187|11181|11186.9|11180.9|11187|11181|11186.9|11180.9|0
1688100600000|2023-06-30 04:50:00|11187|11181|11188.3|11182.3|11188.3|11182.3|11187|11181|0
1688100900000|2023-06-30 04:55:00|11189.9|11183.9|11189.9|11183.9|11189.9|11183.9|11189.9|11183.9|0
1688101200000|2023-06-30 05:00:00|11191.5|11185.5|11193.2|11187.2|11193.2|11187.2|11191.5|11185.5|0
1688101500000|2023-06-30 05:05:00|11191.5|11185.5|11191.5|11185.5|11191.5|11185.5|11191.5|11185.5|0
1688101800000|2023-06-30 05:10:00|11193.2|11187.2|11193.2|11187.2|11193.2|11187.2|11191.5|11185.5|0
1688102100000|2023-06-30 05:15:00|11194.8|11188.8|11193.2|11187.2|11194.9|11188.9|11193.2|11187.2|0
1688102400000|2023-06-30 05:20:00|11194|11188|11198.1|11192.1|11198.1|11192.1|11194|11188|0
1688102700000|2023-06-30 05:25:00|11198.9|11192.9|11199.7|11193.7|11201.4|11195.4|11198.1|11192.1|0
1688103000000|2023-06-30 05:30:00|11199.8|11193.8|11198.2|11192.2|11201.4|11195.4|11198.1|11192.1|0
1688103300000|2023-06-30 05:35:00|11198.1|11192.1|11199.8|11193.8|11199.8|11193.8|11196.5|11190.5|0
1688103600000|2023-06-30 05:40:00|11199.7|11193.7|11199.7|11193.7|11199.8|11193.8|11198.1|11192.1|0
1688103900000|2023-06-30 05:45:00|11199.8|11193.8|11201.3|11195.3|11201.4|11195.4|11199.7|11193.7|0
1688104200000|2023-06-30 05:50:00|11199.7|11193.7|11201.3|11195.3|11201.4|11195.4|11199.7|11193.7|0
1688104500000|2023-06-30 05:55:00|11201.4|11195.4|11206.7|11200.7|11208.4|11202.4|11201.3|11195.3|0
1688104800000|2023-06-30 06:00:00|11199.7|11197.7|11199.2|11197.2|11200.2|11198.2|11173.7|11171.7|162
1688105100000|2023-06-30 06:05:00|11202.7|11200.7|11207.7|11205.7|11207.7|11205.7|11201.7|11199.7|56
1688105400000|2023-06-30 06:10:00|11208.2|11206.2|11209.2|11207.2|11209.7|11207.7|11206.7|11204.7|21
1688105700000|2023-06-30 06:15:00|11208.7|11206.7|11206.7|11204.7|11210.7|11208.7|11206.7|11204.7|19
1688106000000|2023-06-30 06:20:00|11207.2|11205.2|11205.2|11203.2|11207.2|11205.2|11202.2|11200.2|31
1688106300000|2023-06-30 06:25:00|11205.7|11203.7|11205.7|11203.7|11207.2|11205.2|11204.2|11202.2|17
1688106600000|2023-06-30 06:30:00|11205.2|11203.2|11205.7|11203.7|11207.2|11205.2|11204.2|11202.2|15
1688106900000|2023-06-30 06:35:00|11205.2|11203.2|11202.2|11200.2|11205.2|11203.2|11201.7|11199.7|2
1688107200000|2023-06-30 06:40:00|11201.7|11199.7|11198.7|11196.7|11203.2|11201.2|11198.7|11196.7|8
1688107500000|2023-06-30 06:45:00|11199.2|11197.2|11203.2|11201.2|11205.2|11203.2|11199.2|11197.2|12
1688107800000|2023-06-30 06:50:00|11203.7|11201.7|11198.2|11196.2|11210.2|11208.2|11196.7|11194.7|97
1688108100000|2023-06-30 06:55:00|11197.7|11195.7|11193.7|11191.7|11198.7|11196.7|11179.7|11177.7|446
1688108400000|2023-06-30 07:00:00|11194.7|11192.7|11215.7|11213.7|11216.2|11214.2|11188.7|11186.7|849
1688108700000|2023-06-30 07:05:00|11216.2|11214.2|11216.2|11214.2|11217.7|11215.7|11208.2|11206.2|453
1688109000000|2023-06-30 07:10:00|11215.7|11213.7|11219.2|11217.2|11219.7|11217.7|11213.7|11211.7|305
1688109300000|2023-06-30 07:15:00|11219.7|11217.7|11225.2|11223.2|11226.2|11224.2|11211.7|11209.7|226
1688109600000|2023-06-30 07:20:00|11224.7|11222.7|11225.2|11223.2|11227.2|11225.2|11222.2|11220.2|160
1688109900000|2023-06-30 07:25:00|11224.7|11222.7|11220.7|11218.7|11226.2|11224.2|11217.2|11215.2|237
1688110200000|2023-06-30 07:30:00|11220.2|11218.2|11218.2|11216.2|11221.7|11219.7|11212.2|11210.2|464
1688110500000|2023-06-30 07:35:00|11217.7|11215.7|11229.2|11227.2|11231.2|11229.2|11217.2|11215.2|689
1688110800000|2023-06-30 07:40:00|11229.3|11227.3|11231.8|11229.8|11235.3|11233.3|11229.3|11227.3|498
1688111100000|2023-06-30 07:45:00|11231.3|11229.3|11239.8|11237.8|11240.3|11238.3|11230.3|11228.3|264
1688111400000|2023-06-30 07:50:00|11240.3|11238.3|11239.3|11237.3|11241.3|11239.3|11237.3|11235.3|101
1688111700000|2023-06-30 07:55:00|11239.8|11237.8|11247.8|11245.8|11248.3|11246.3|11239.8|11237.8|141
1688112000000|2023-06-30 08:00:00|11248.3|11246.3|11257.3|11255.3|11257.8|11255.8|11248.3|11246.3|310
1688112300000|2023-06-30 08:05:00|11256.8|11254.8|11246.3|11244.3|11259.3|11257.3|11246.3|11244.3|216
1688112600000|2023-06-30 08:10:00|11245.8|11243.8|11257.3|11255.3|11257.3|11255.3|11244.8|11242.8|210
1688112900000|2023-06-30 08:15:00|11256.8|11254.8|11260.3|11258.3|11260.3|11258.3|11252.3|11250.3|257
1688113200000|2023-06-30 08:20:00|11261.3|11259.3|11261.3|11259.3|11262.8|11260.8|11257.3|11255.3|240
1688113500000|2023-06-30 08:25:00|11260.8|11258.8|11256.8|11254.8|11260.8|11258.8|11255.8|11253.8|81
1688113800000|2023-06-30 08:30:00|11256.3|11254.3|11250.3|11248.3|11258.3|11256.3|11248.3|11246.3|222
1688114100000|2023-06-30 08:35:00|11250.8|11248.8|11254.8|11252.8|11257.3|11255.3|11250.8|11248.8|108
1688114400000|2023-06-30 08:40:00|11254.3|11252.3|11248.3|11246.3|11255.3|11253.3|11247.3|11245.3|84
1688114700000|2023-06-30 08:45:00|11247.8|11245.8|11249.8|11247.8|11251.3|11249.3|11245.8|11243.8|166
1688115000000|2023-06-30 08:50:00|11250.3|11248.3|11253.8|11251.8|11256.3|11254.3|11248.8|11246.8|71
1688115300000|2023-06-30 08:55:00|11254.3|11252.3|11252.3|11250.3|11257.3|11255.3|11252.3|11250.3|81
1688115600000|2023-06-30 09:00:00|11253.8|11251.8|11258.3|11256.3|11259.3|11257.3|11253.3|11251.3|234
1688115900000|2023-06-30 09:05:00|11257.8|11255.8|11255.3|11253.3|11257.8|11255.8|11250.3|11248.3|178
1688116200000|2023-06-30 09:10:00|11254.8|11252.8|11253.8|11251.8|11254.8|11252.8|11249.3|11247.3|113
1688116500000|2023-06-30 09:15:00|11253.3|11251.3|11251.3|11249.3|11254.3|11252.3|11251.3|11249.3|74
1688116800000|2023-06-30 09:20:00|11250.8|11248.8|11258.8|11256.8|11261.3|11259.3|11250.3|11248.3|166
1688117100000|2023-06-30 09:25:00|11258.3|11256.3|11259.3|11257.3|11261.3|11259.3|11255.8|11253.8|84
1688117400000|2023-06-30 09:30:00|11258.3|11256.3|11260.8|11258.8|11262.3|11260.3|11258.3|11256.3|125
1688117700000|2023-06-30 09:35:00|11260.3|11258.3|11265.3|11263.3|11265.3|11263.3|11260.3|11258.3|163
1688118000000|2023-06-30 09:40:00|11264.3|11262.3|11264.3|11262.3|11266.8|11264.8|11262.8|11260.8|95
1688118300000|2023-06-30 09:45:00|11263.8|11261.8|11266.8|11264.8|11267.3|11265.3|11262.8|11260.8|133
1688118600000|2023-06-30 09:50:00|11267.3|11265.3|11268.3|11266.3|11270.3|11268.3|11266.3|11264.3|123
1688118900000|2023-06-30 09:55:00|11268.8|11266.8|11268.3|11266.3|11269.3|11267.3|11265.8|11263.8|170
1688119200000|2023-06-30 10:00:00|11267.8|11265.8|11271.3|11269.3|11271.8|11269.8|11267.3|11265.3|202
1688119500000|2023-06-30 10:05:00|11271.8|11269.8|11273.8|11271.8|11274.8|11272.8|11268.3|11266.3|183
1688119800000|2023-06-30 10:10:00|11273.3|11271.3|11274.3|11272.3|11275.3|11273.3|11271.3|11269.3|248
1688120100000|2023-06-30 10:15:00|11273.8|11271.8|11278.3|11276.3|11278.8|11276.8|11271.3|11269.3|173
1688120400000|2023-06-30 10:20:00|11277.8|11275.8|11275.3|11273.3|11280.8|11278.8|11275.3|11273.3|218
1688120700000|2023-06-30 10:25:00|11275.8|11273.8|11280.3|11278.3|11280.8|11278.8|11275.3|11273.3|144
1688121000000|2023-06-30 10:30:00|11281.3|11279.3|11284.3|11282.3|11285.8|11283.8|11280.3|11278.3|273
1688121300000|2023-06-30 10:35:00|11282.3|11280.3|11283.8|11281.8|11286.3|11284.3|11281.3|11279.3|181
1688121600000|2023-06-30 10:40:00|11283.3|11281.3|11283.3|11281.3|11284.8|11282.8|11280.8|11278.8|189
1688121900000|2023-06-30 10:45:00|11282.8|11280.8|11280.3|11278.3|11283.3|11281.3|11279.3|11277.3|102
1688122200000|2023-06-30 10:50:00|11280.8|11278.8|11280.3|11278.3|11284.3|11282.3|11279.3|11277.3|102
1688122500000|2023-06-30 10:55:00|11280.8|11278.8|11284.3|11282.3|11285.3|11283.3|11280.8|11278.8|106
1688122800000|2023-06-30 11:00:00|11283.8|11281.8|11282.8|11280.8|11289.3|11287.3|11281.3|11279.3|271
1688123100000|2023-06-30 11:05:00|11283.3|11281.3|11281.3|11279.3|11285.3|11283.3|11280.3|11278.3|209
1688123400000|2023-06-30 11:10:00|11280.8|11278.8|11277.3|11275.3|11281.8|11279.8|11277.3|11275.3|51
1688123700000|2023-06-30 11:15:00|11277.8|11275.8|11281.3|11279.3|11281.3|11279.3|11274.8|11272.8|137
1688124000000|2023-06-30 11:20:00|11281.8|11279.8|11284.3|11282.3|11285.3|11283.3|11281.3|11279.3|132
1688124300000|2023-06-30 11:25:00|11283.8|11281.8|11276.3|11274.3|11284.3|11282.3|11276.3|11274.3|154
1688124600000|2023-06-30 11:30:00|11276.8|11274.8|11273.3|11271.3|11280.3|11278.3|11272.8|11270.8|171
1688124900000|2023-06-30 11:35:00|11273.8|11271.8|11272.3|11270.3|11277.3|11275.3|11271.3|11269.3|165
1688125200000|2023-06-30 11:40:00|11270.8|11268.8|11270.8|11268.8|11274.8|11272.8|11269.8|11267.8|161
1688125500000|2023-06-30 11:45:00|11270.3|11268.3|11268.8|11266.8|11271.8|11269.8|11268.8|11266.8|366
1688125800000|2023-06-30 11:50:00|11267.8|11265.8|11273.8|11271.8|11274.8|11272.8|11267.3|11265.3|308
1688126100000|2023-06-30 11:55:00|11273.3|11271.3|11276.8|11274.8|11276.8|11274.8|11271.8|11269.8|83
1688126400000|2023-06-30 12:00:00|11276.3|11274.3|11279.8|11277.8|11279.8|11277.8|11275.8|11273.8|140
1688126700000|2023-06-30 12:05:00|11279.3|11277.3|11281.8|11279.8|11282.8|11280.8|11277.8|11275.8|160
1688127000000|2023-06-30 12:10:00|11281.3|11279.3|11283.8|11281.8|11284.8|11282.8|11280.8|11278.8|129
1688127300000|2023-06-30 12:15:00|11284.3|11282.3|11283.8|11281.8|11285.8|11283.8|11282.8|11280.8|101
1688127600000|2023-06-30 12:20:00|11283.3|11281.3|11285.8|11283.8|11285.8|11283.8|11280.8|11278.8|173
1688127900000|2023-06-30 12:25:00|11285.3|11283.3|11289.3|11287.3|11293.8|11291.8|11284.8|11282.8|680
1688128200000|2023-06-30 12:30:00|11289.8|11287.8|11299.8|11297.8|11300.8|11298.8|11289.3|11287.3|410
1688128500000|2023-06-30 12:35:00|11300.3|11298.3|11296.8|11294.8|11300.8|11298.8|11293.8|11291.8|194
1688128800000|2023-06-30 12:40:00|11297.3|11295.3|11292.3|11290.3|11297.8|11295.8|11289.8|11287.8|172
1688129100000|2023-06-30 12:45:00|11292.8|11290.8|11290.8|11288.8|11293.8|11291.8|11288.8|11286.8|123
1688129400000|2023-06-30 12:50:00|11290.3|11288.3|11291.3|11289.3|11293.8|11291.8|11288.8|11286.8|288
1688129700000|2023-06-30 12:55:00|11290.8|11288.8|11289.8|11287.8|11295.8|11293.8|11289.8|11287.8|172
1688130000000|2023-06-30 13:00:00|11290.3|11288.3|11291.8|11289.8|11293.3|11291.3|11288.8|11286.8|231
1688130300000|2023-06-30 13:05:00|11292.3|11290.3|11287.8|11285.8|11292.8|11290.8|11287.8|11285.8|185
1688130600000|2023-06-30 13:10:00|11289.8|11287.8|11290.3|11288.3|11292.8|11290.8|11288.8|11286.8|160
1688130900000|2023-06-30 13:15:00|11290.8|11288.8|11299.8|11297.8|11300.8|11298.8|11289.8|11287.8|127
1688131200000|2023-06-30 13:20:00|11298.8|11296.8|11291.8|11289.8|11299.8|11297.8|11290.3|11288.3|131
1688131500000|2023-06-30 13:25:00|11290.8|11288.8|11292.8|11290.8|11297.8|11295.8|11290.8|11288.8|214
1688131800000|2023-06-30 13:30:00|11293.3|11291.3|11303.8|11301.8|11307.3|11305.3|11290.8|11288.8|479
1688132100000|2023-06-30 13:35:00|11302.8|11300.8|11304.8|11302.8|11305.8|11303.8|11301.8|11299.8|225
1688132400000|2023-06-30 13:40:00|11305.8|11303.8|11308.8|11306.8|11309.8|11307.8|11303.8|11301.8|156
1688132700000|2023-06-30 13:45:00|11309.3|11307.3|11309.8|11307.8|11311.3|11309.3|11302.8|11300.8|478
1688133000000|2023-06-30 13:50:00|11309.3|11307.3|11309.8|11307.8|11309.8|11307.8|11304.8|11302.8|350
1688133300000|2023-06-30 13:55:00|11309.3|11307.3|11303.8|11301.8|11311.8|11309.8|11303.8|11301.8|257
1688133600000|2023-06-30 14:00:00|11303.3|11301.3|11304.8|11302.8|11307.8|11305.8|11302.8|11300.8|364
1688133900000|2023-06-30 14:05:00|11305.3|11303.3|11306.8|11304.8|11308.8|11306.8|11304.8|11302.8|139
1688134200000|2023-06-30 14:10:00|11306.2|11304.2|11304.2|11302.2|11310.2|11308.2|11304.2|11302.2|277
1688134500000|2023-06-30 14:15:00|11303.7|11301.7|11298.2|11296.2|11305.2|11303.2|11298.2|11296.2|228
1688134800000|2023-06-30 14:20:00|11298.7|11296.7|11292.7|11290.7|11299.2|11297.2|11292.2|11290.2|290
1688135100000|2023-06-30 14:25:00|11293.2|11291.2|11286.2|11284.2|11293.2|11291.2|11284.2|11282.2|197
1688135400000|2023-06-30 14:30:00|11286.7|11284.7|11285.2|11283.2|11290.2|11288.2|11284.2|11282.2|277
1688135700000|2023-06-30 14:35:00|11284.7|11282.7|11282.2|11280.2|11286.2|11284.2|11277.2|11275.2|351
1688136000000|2023-06-30 14:40:00|11281.7|11279.7|11285.2|11283.2|11287.2|11285.2|11281.2|11279.2|307
1688136300000|2023-06-30 14:45:00|11284.7|11282.7|11281.2|11279.2|11287.7|11285.7|11279.2|11277.2|408
1688136600000|2023-06-30 14:50:00|11281.7|11279.7|11285.7|11283.7|11286.7|11284.7|11280.2|11278.2|266
1688136900000|2023-06-30 14:55:00|11285.2|11283.2|11285.2|11283.2|11286.2|11284.2|11277.2|11275.2|243
1688137200000|2023-06-30 15:00:00|11284.7|11282.7|11278.2|11276.2|11285.2|11283.2|11276.2|11274.2|285
1688137500000|2023-06-30 15:05:00|11278.7|11276.7|11279.2|11277.2|11281.2|11279.2|11277.2|11275.2|536
1688137800000|2023-06-30 15:10:00|11278.2|11276.2|11282.2|11280.2|11284.2|11282.2|11277.2|11275.2|356
1688138100000|2023-06-30 15:15:00|11281.7|11279.7|11286.2|11284.2|11288.2|11286.2|11280.2|11278.2|693
1688138400000|2023-06-30 15:20:00|11285.2|11283.2|11281.2|11279.2|11286.2|11284.2|11275.2|11273.2|1266
1688138700000|2023-06-30 15:25:00|11280.2|11278.2|11278.2|11276.2|11286.7|11284.7|11270.2|11268.2|2815
1688139000000|2023-06-30 15:30:00|11277.2|11275.2|11283.2|11281.2|11288.7|11286.7|11273.2|11271.2|1863
1688139300000|2023-06-30 15:35:00|11283.7|11281.7|11288.2|11286.2|11289.2|11287.2|11283.2|11281.2|342
1688139600000|2023-06-30 15:40:00|11287.7|11285.7|11288.2|11286.2|11291.2|11289.2|11286.2|11284.2|213
1688139900000|2023-06-30 15:45:00|11288.7|11286.7|11287.2|11285.2|11290.2|11288.2|11286.7|11284.7|79
1688140200000|2023-06-30 15:50:00|11287.7|11285.7|11287.2|11285.2|11287.7|11285.7|11283.2|11281.2|51
1688140500000|2023-06-30 15:55:00|11288.2|11286.2|11287.2|11285.2|11289.2|11287.2|11285.7|11283.7|44
1688140800000|2023-06-30 16:00:00|11286.7|11284.7|11287.2|11285.2|11288.2|11286.2|11286.2|11284.2|49
1688141100000|2023-06-30 16:05:00|11287.7|11285.7|11287.2|11285.2|11289.2|11287.2|11285.7|11283.7|86
1688141400000|2023-06-30 16:10:00|11287.7|11285.7|11287.7|11285.7|11290.7|11288.7|11285.7|11283.7|31
1688141700000|2023-06-30 16:15:00|11288.2|11286.2|11291.7|11289.7|11291.7|11289.7|11288.2|11286.2|71
1688142000000|2023-06-30 16:20:00|11292.2|11290.2|11295.7|11293.7|11296.2|11294.2|11291.2|11289.2|25
1688142300000|2023-06-30 16:25:00|11295.2|11293.2|11294.7|11292.7|11295.7|11293.7|11292.2|11290.2|39
1688142600000|2023-06-30 16:30:00|11295.2|11293.2|11296.2|11294.2|11297.7|11295.7|11294.7|11292.7|31
1688142900000|2023-06-30 16:35:00|11295.7|11293.7|11295.7|11293.7|11297.7|11295.7|11294.7|11292.7|7
1688143200000|2023-06-30 16:40:00|11296.2|11294.2|11296.2|11294.2|11297.2|11295.2|11295.2|11293.2|10
1688143500000|2023-06-30 16:45:00|11295.7|11293.7|11296.2|11294.2|11297.2|11295.2|11295.7|11293.7|7
1688143800000|2023-06-30 16:50:00|11295.7|11293.7|11299.7|11297.7|11299.7|11297.7|11295.7|11293.7|23
1688144100000|2023-06-30 16:55:00|11299.2|11297.2|11297.7|11295.7|11300.2|11298.2|11297.2|11295.2|22
1688144400000|2023-06-30 17:00:00|11297.2|11295.2|11295.2|11293.2|11297.2|11295.2|11294.7|11292.7|14
1688144700000|2023-06-30 17:05:00|11295.7|11293.7|11296.2|11294.2|11297.2|11295.2|11295.7|11293.7|14
1688145000000|2023-06-30 17:10:00|11296.7|11294.7|11291.2|11289.2|11296.7|11294.7|11291.2|11289.2|26
1688145300000|2023-06-30 17:15:00|11291.7|11289.7|11293.2|11291.2|11293.7|11291.7|11291.2|11289.2|31
1688145600000|2023-06-30 17:20:00|11292.7|11290.7|11292.2|11290.2|11293.2|11291.2|11291.2|11289.2|19
1688145900000|2023-06-30 17:25:00|11292.7|11290.7|11294.2|11292.2|11294.2|11292.2|11292.7|11290.7|5
1688146200000|2023-06-30 17:30:00|11294.7|11292.7|11296.2|11294.2|11297.2|11295.2|11294.2|11292.2|14
1688146500000|2023-06-30 17:35:00|11295.7|11293.7|11294.7|11292.7|11297.7|11295.7|11294.7|11292.7|26
1688146800000|2023-06-30 17:40:00|11295.2|11293.2|11297.7|11295.7|11297.7|11295.7|11295.2|11293.2|6
1688147100000|2023-06-30 17:45:00|11297.2|11295.2|11298.7|11296.7|11298.7|11296.7|11295.2|11293.2|4
1688147400000|2023-06-30 17:50:00|11299.2|11297.2|11299.7|11297.7|11300.2|11298.2|11297.7|11295.7|8
1688147700000|2023-06-30 17:55:00|11300.2|11298.2|11298.7|11296.7|11300.2|11298.2|11298.2|11296.2|10
1688148000000|2023-06-30 18:00:00|11298.2|11296.2|11297.7|11295.7|11298.2|11296.2|11297.2|11295.2|2
1688148300000|2023-06-30 18:05:00|11298.2|11296.2|11301.2|11299.2|11301.2|11299.2|11297.7|11295.7|11
1688148600000|2023-06-30 18:10:00|11300.7|11298.7|11296.7|11294.7|11300.7|11298.7|11295.7|11293.7|21
1688148900000|2023-06-30 18:15:00|11297.2|11295.2|11298.2|11296.2|11298.7|11296.7|11296.7|11294.7|6
1688149200000|2023-06-30 18:20:00|11298.7|11296.7|11299.2|11297.2|11300.2|11298.2|11298.7|11296.7|10
1688149500000|2023-06-30 18:25:00|11299.7|11297.7|11299.7|11297.7|11300.2|11298.2|11299.2|11297.2|15
1688149800000|2023-06-30 18:30:00|11300.2|11298.2|11297.7|11295.7|11300.7|11298.7|11297.7|11295.7|54
1688150100000|2023-06-30 18:35:00|11298.2|11296.2|11299.2|11297.2|11299.7|11297.7|11297.2|11295.2|14
1688150400000|2023-06-30 18:40:00|11299.7|11297.7|11298.7|11296.7|11300.2|11298.2|11297.7|11295.7|25
1688150700000|2023-06-30 18:45:00|11298.2|11296.2|11297.7|11295.7|11298.2|11296.2|11297.2|11295.2|6
1688151000000|2023-06-30 18:50:00|11299.2|11297.2|11300.7|11298.7|11303.2|11301.2|11299.2|11297.2|38
1688151300000|2023-06-30 18:55:00|11300.2|11298.2|11298.7|11296.7|11300.2|11298.2|11294.7|11292.7|25
1688151600000|2023-06-30 19:00:00|11299.2|11297.2|11299.7|11297.7|11299.7|11297.7|11297.7|11295.7|8
1688151900000|2023-06-30 19:05:00|11300.2|11298.2|11300.7|11298.7|11301.2|11299.2|11299.7|11297.7|4
1688152200000|2023-06-30 19:10:00|11301.2|11299.2|11303.2|11301.2|11303.2|11301.2|11300.7|11298.7|6
1688152500000|2023-06-30 19:15:00|11303.7|11301.7|11300.7|11298.7|11304.2|11302.2|11300.7|11298.7|29
1688152800000|2023-06-30 19:20:00|11299.7|11297.7|11296.7|11294.7|11299.7|11297.7|11296.7|11294.7|38
1688153100000|2023-06-30 19:25:00|11297.2|11295.2|11299.7|11297.7|11299.7|11297.7|11297.2|11295.2|12
1688153400000|2023-06-30 19:30:00|11300.2|11298.2|11299.2|11297.2|11301.2|11299.2|11299.2|11297.2|14
1688153700000|2023-06-30 19:35:00|11299.7|11297.7|11296.7|11294.7|11299.7|11297.7|11294.7|11292.7|42
1688154000000|2023-06-30 19:40:00|11296.2|11294.2|11295.7|11293.7|11296.7|11294.7|11294.2|11292.2|32
1688154300000|2023-06-30 19:45:00|11295.2|11293.2|11292.7|11290.7|11295.7|11293.7|11292.7|11290.7|10
1688154600000|2023-06-30 19:50:00|11292.2|11290.2|11294.7|11292.7|11294.7|11292.7|11291.2|11289.2|57
1688154900000|2023-06-30 19:55:00|11295.2|11293.2|11306.5|11300.5|11306.7|11304.7|11291.2|11289.2|85
1688155200000|2023-06-30 20:00:00|11301.7|11295.7|11298.8|11292.8|11304.7|11298.7|11293.5|11287.5|0
1688155500000|2023-06-30 20:05:00|11298.5|11292.5|11300.5|11294.5|11302.2|11296.2|11297.7|11291.7|0
1688155800000|2023-06-30 20:10:00|11300.8|11294.8|11296.9|11290.9|11301.3|11295.3|11296.4|11290.4|0
1688156100000|2023-06-30 20:15:00|11297.2|11291.2|11295.7|11289.7|11297.2|11291.2|11293.9|11287.9|0
1688156400000|2023-06-30 20:20:00|11296|11290|11295.2|11289.2|11296.9|11290.9|11294.4|11288.4|0
1688156700000|2023-06-30 20:25:00|11295.4|11289.4|11295.2|11289.2|11296.4|11290.4|11295.2|11289.2|0
1688157000000|2023-06-30 20:30:00|11294.7|11288.7|11296.4|11290.4|11296.4|11290.4|11293.9|11287.9|0
1688157300000|2023-06-30 20:35:00|11296.2|11290.2|11297.7|11291.7|11297.7|11291.7|11296|11290|0
1688157600000|2023-06-30 20:40:00|11297.9|11291.9|11295.5|11289.5|11297.9|11291.9|11295.5|11289.5|0
1688157900000|2023-06-30 20:45:00|11296|11290|11296|11290|11296.5|11290.5|11295.5|11289.5|0
1688158200000|2023-06-30 20:50:00|11296.2|11290.2|11297.2|11291.2|11297.2|11291.2|11296|11290|0
1688158500000|2023-06-30 20:55:00|11297|11291|11296.4|11290.4|11297.9|11291.9|11295.2|11289.2|0
1688335200000|2023-07-02 22:00:00|11305.7|11299.7|11306.4|11300.4|11307.3|11301.3|11303.6|11297.6|0
1688335500000|2023-07-02 22:05:00|11306.6|11300.6|11305.6|11299.6|11308.4|11302.4|11304.6|11298.6|0
1688335800000|2023-07-02 22:10:00|11305.3|11299.3|11300.4|11294.4|11305.6|11299.6|11300.4|11294.4|0
1688336100000|2023-07-02 22:15:00|11300.5|11294.5|11300.4|11294.4|11301.4|11295.4|11299.6|11293.6|0
1688336400000|2023-07-02 22:20:00|11300.1|11294.1|11299.6|11293.6|11300.8|11294.8|11299.6|11293.6|0
1688336700000|2023-07-02 22:25:00|11299.8|11293.8|11298.3|11292.3|11300.4|11294.4|11298|11292|0
1688337000000|2023-07-02 22:30:00|11298.8|11292.8|11296|11290|11299|11293|11295.5|11289.5|0
1688337300000|2023-07-02 22:35:00|11295.6|11289.6|11297.1|11291.1|11297.6|11291.6|11295.5|11289.5|0
1688337600000|2023-07-02 22:40:00|11297.2|11291.2|11297.9|11291.9|11297.9|11291.9|11297.1|11291.1|0
1688337900000|2023-07-02 22:45:00|11298.1|11292.1|11297.1|11291.1|11298.1|11292.1|11295.9|11289.9|0
1688338200000|2023-07-02 22:50:00|11296.9|11290.9|11297.1|11291.1|11297.1|11291.1|11296.7|11290.7|0
1688338500000|2023-07-02 22:55:00|11296.7|11290.7|11296.7|11290.7|11296.7|11290.7|11295.9|11289.9|0
1688338800000|2023-07-02 23:00:00|11296.9|11290.9|11298.2|11292.2|11298.2|11292.2|11296.7|11290.7|0
1688339100000|2023-07-02 23:05:00|11297.6|11291.6|11297.9|11291.9|11298.7|11292.7|11297.1|11291.1|0
1688339400000|2023-07-02 23:10:00|11298.2|11292.2|11300.7|11294.7|11300.7|11294.7|11298.2|11292.2|0
1688339700000|2023-07-02 23:15:00|11300.6|11294.6|11299.9|11293.9|11300.7|11294.7|11299.6|11293.6|0
1688340000000|2023-07-02 23:20:00|11299.6|11293.6|11299.7|11293.7|11299.7|11293.7|11299.6|11293.6|0
1688340300000|2023-07-02 23:25:00|11299.9|11293.9|11300.4|11294.4|11300.7|11294.7|11299.6|11293.6|0
1688340600000|2023-07-02 23:30:00|11300.6|11294.6|11299.1|11293.1|11300.6|11294.6|11299.1|11293.1|0
1688340900000|2023-07-02 23:35:00|11298.7|11292.7|11298.2|11292.2|11299.1|11293.1|11297.9|11291.9|0
1688341200000|2023-07-02 23:40:00|11298.6|11292.6|11299.7|11293.7|11299.9|11293.9|11298.2|11292.2|0
1688341500000|2023-07-02 23:45:00|11299.9|11293.9|11299.9|11293.9|11301.2|11295.2|11299.6|11293.6|0
1688341800000|2023-07-02 23:50:00|11300.2|11294.2|11299.9|11293.9|11301.2|11295.2|11299.6|11293.6|0
1688342100000|2023-07-02 23:55:00|11300.2|11294.2|11301.6|11295.6|11302.1|11296.1|11299.9|11293.9|0
1688342400000|2023-07-03 00:00:00|11302.1|11296.1|11302.4|11296.4|11303.9|11297.9|11301.6|11295.6|0
1688342700000|2023-07-03 00:05:00|11302.6|11296.6|11299.1|11293.1|11302.9|11296.9|11299.1|11293.1|0
1688343000000|2023-07-03 00:10:00|11299.6|11293.6|11296.2|11290.2|11299.6|11293.6|11296.2|11290.2|0
1688343300000|2023-07-03 00:15:00|11296.3|11290.3|11302|11296|11306.9|11300.9|11296.3|11290.3|0
1688343600000|2023-07-03 00:20:00|11302.1|11296.1|11302|11296|11302.1|11296.1|11302|11296|0
1688343900000|2023-07-03 00:25:00|11302.1|11296.1|11298.8|11292.8|11302.1|11296.1|11298.8|11292.8|0
1688344200000|2023-07-03 00:30:00|11300.4|11294.4|11300.4|11294.4|11300.5|11294.5|11300.4|11294.4|0
1688344500000|2023-07-03 00:35:00|11300.5|11294.5|11300.4|11294.4|11300.5|11294.5|11300.4|11294.4|0
1688344800000|2023-07-03 00:40:00|11300.5|11294.5|11298.8|11292.8|11300.5|11294.5|11298.8|11292.8|0
1688345100000|2023-07-03 00:45:00|11300.4|11294.4|11297.2|11291.2|11300.5|11294.5|11297.2|11291.2|0
1688345400000|2023-07-03 00:50:00|11298.8|11292.8|11298.8|11292.8|11298.8|11292.8|11298.8|11292.8|0
1688346000000|2023-07-03 01:00:00|11297.2|11291.2|11295.6|11289.6|11297.2|11291.2|11295.6|11289.6|0
1688346300000|2023-07-03 01:05:00|11295.5|11289.5|11295.6|11289.6|11295.6|11289.6|11293.9|11287.9|0
1688346900000|2023-07-03 01:15:00|11295.7|11289.7|11295.6|11289.6|11295.7|11289.7|11295.6|11289.6|0
1688347200000|2023-07-03 01:20:00|11294.8|11288.8|11295.6|11289.6|11295.6|11289.6|11294|11288|0
1688347500000|2023-07-03 01:25:00|11297.2|11291.2|11297.2|11291.2|11297.2|11291.2|11297.2|11291.2|0
1688347800000|2023-07-03 01:30:00|11297.3|11291.3|11300.5|11294.5|11300.5|11294.5|11297.3|11291.3|0
1688348100000|2023-07-03 01:35:00|11302.1|11296.1|11302.1|11296.1|11303.8|11297.8|11302.1|11296.1|0
1688348400000|2023-07-03 01:40:00|11303.7|11297.7|11303.7|11297.7|11305.4|11299.4|11303.7|11297.7|0
1688348700000|2023-07-03 01:45:00|11302.9|11296.9|11302.1|11296.1|11303.7|11297.7|11302.1|11296.1|0
1688349000000|2023-07-03 01:50:00|11300.5|11294.5|11300.5|11294.5|11300.5|11294.5|11300.4|11294.4|0
1688349300000|2023-07-03 01:55:00|11298.8|11292.8|11300.5|11294.5|11300.5|11294.5|11298.8|11292.8|0
1688349600000|2023-07-03 02:00:00|11298.9|11292.9|11298.9|11292.9|11298.9|11292.9|11297.2|11291.2|0
1688349900000|2023-07-03 02:05:00|11297.3|11291.3|11300.5|11294.5|11300.5|11294.5|11297.2|11291.2|0
1688350500000|2023-07-03 02:15:00|11302.1|11296.1|11300.5|11294.5|11302.1|11296.1|11298.9|11292.9|0
1688350800000|2023-07-03 02:20:00|11298.9|11292.9|11297.2|11291.2|11300.5|11294.5|11297.2|11291.2|0
1688351100000|2023-07-03 02:25:00|11297.3|11291.3|11298.9|11292.9|11298.9|11292.9|11297.3|11291.3|0
1688351400000|2023-07-03 02:30:00|11300.5|11294.5|11300.5|11294.5|11302.1|11296.1|11298.9|11292.9|0
1688351700000|2023-07-03 02:35:00|11302.1|11296.1|11302.1|11296.1|11302.1|11296.1|11300.5|11294.5|0
1688352000000|2023-07-03 02:40:00|11300.5|11294.5|11300.5|11294.5|11300.5|11294.5|11300.4|11294.4|0
1688352300000|2023-07-03 02:45:00|11302.1|11296.1|11301.3|11295.3|11302.1|11296.1|11300.4|11294.4|0
1688352600000|2023-07-03 02:50:00|11300.5|11294.5|11302.1|11296.1|11302.1|11296.1|11300.5|11294.5|0
1688352900000|2023-07-03 02:55:00|11300.5|11294.5|11302.1|11296.1|11302.1|11296.1|11300.5|11294.5|0
1688353200000|2023-07-03 03:00:00|11303.7|11297.7|11303.7|11297.7|11303.7|11297.7|11303.7|11297.7|0
1688353500000|2023-07-03 03:05:00|11302.1|11296.1|11303.7|11297.7|11303.7|11297.7|11302.1|11296.1|0
1688353800000|2023-07-03 03:10:00|11302.1|11296.1|11303.7|11297.7|11303.7|11297.7|11302.1|11296.1|0
1688354100000|2023-07-03 03:15:00|11302.1|11296.1|11302|11296|11302.1|11296.1|11302|11296|0
1688354400000|2023-07-03 03:20:00|11302.1|11296.1|11302.1|11296.1|11303.7|11297.7|11302.1|11296.1|0
1688354700000|2023-07-03 03:25:00|11302.9|11296.9|11303.8|11297.8|11303.8|11297.8|11302.9|11296.9|0
1688355000000|2023-07-03 03:30:00|11302.2|11296.2|11303.8|11297.8|11303.8|11297.8|11302.1|11296.1|0
1688355300000|2023-07-03 03:35:00|11303.7|11297.7|11305.4|11299.4|11305.4|11299.4|11303.7|11297.7|0
1688355600000|2023-07-03 03:40:00|11308.6|11302.6|11308.6|11302.6|11310.2|11304.2|11308.6|11302.6|0
1688356200000|2023-07-03 03:50:00|11308.5|11302.5|11310.2|11304.2|11310.2|11304.2|11308.5|11302.5|0
1688356500000|2023-07-03 03:55:00|11311.8|11305.8|11310.2|11304.2|11311.8|11305.8|11310.2|11304.2|0
1688357700000|2023-07-03 04:15:00|11310.1|11304.1|11310.2|11304.2|11310.2|11304.2|11310.1|11304.1|0
1688358000000|2023-07-03 04:20:00|11310.1|11304.1|11310.2|11304.2|11310.2|11304.2|11310.1|11304.1|0
1688358600000|2023-07-03 04:30:00|11308.6|11302.6|11308.6|11302.6|11308.6|11302.6|11308.6|11302.6|0
1688358900000|2023-07-03 04:35:00|11310.2|11304.2|11308.6|11302.6|11310.2|11304.2|11308.6|11302.6|0
1688360100000|2023-07-03 04:55:00|11310.2|11304.2|11310.2|11304.2|11310.2|11304.2|11310.2|11304.2|0
1688360400000|2023-07-03 05:00:00|11308.6|11302.6|11308.6|11302.6|11310.2|11304.2|11308.6|11302.6|0
1688360700000|2023-07-03 05:05:00|11307|11301|11308.6|11302.6|11308.6|11302.6|11307|11301|0
1688361000000|2023-07-03 05:10:00|11306.9|11300.9|11308.6|11302.6|11308.6|11302.6|11306.9|11300.9|0
1688361300000|2023-07-03 05:15:00|11308.5|11302.5|11308.6|11302.6|11308.6|11302.6|11306.9|11300.9|0
1688361600000|2023-07-03 05:20:00|11307|11301|11307|11301|11307|11301|11306.9|11300.9|0
1688362200000|2023-07-03 05:30:00|11308.7|11302.7|11308.6|11302.6|11308.7|11302.7|11307|11301|0
1688362500000|2023-07-03 05:35:00|11307|11301|11307.8|11301.8|11308.6|11302.6|11307|11301|0
1688362800000|2023-07-03 05:40:00|11307|11301|11307|11301|11307|11301|11306.9|11300.9|0
1688363100000|2023-07-03 05:45:00|11306.9|11300.9|11307|11301|11307|11301|11306.9|11300.9|0
1688363400000|2023-07-03 05:50:00|11306.9|11300.9|11307|11301|11307|11301|11305.3|11299.3|0
1688363700000|2023-07-03 05:55:00|11306.9|11300.9|11306.1|11300.1|11307|11301|11305.3|11299.3|0
1688364000000|2023-07-03 06:00:00|11298.9|11292.9|11297.7|11295.7|11305.2|11303.2|11297.2|11292.8|54
1688364300000|2023-07-03 06:05:00|11297.2|11295.2|11300.2|11298.2|11300.7|11298.7|11294.2|11292.2|57
1688364600000|2023-07-03 06:10:00|11300.7|11298.7|11297.7|11295.7|11300.7|11298.7|11297.2|11295.2|19
1688364900000|2023-07-03 06:15:00|11297.2|11295.2|11304.7|11302.7|11304.7|11302.7|11297.2|11295.2|12
1688365200000|2023-07-03 06:20:00|11305.2|11303.2|11298.7|11296.7|11305.7|11303.7|11298.7|11296.7|28
1688365500000|2023-07-03 06:25:00|11298.2|11296.2|11300.7|11298.7|11301.7|11299.7|11297.7|11295.7|32
1688365800000|2023-07-03 06:30:00|11302.7|11300.7|11304.7|11302.7|11304.7|11302.7|11301.2|11299.2|74
1688366100000|2023-07-03 06:35:00|11305.2|11303.2|11307.2|11305.2|11308.7|11306.7|11305.2|11303.2|19
1688366400000|2023-07-03 06:40:00|11306.7|11304.7|11309.7|11307.7|11310.7|11308.7|11306.7|11304.7|23
1688366700000|2023-07-03 06:45:00|11310.2|11308.2|11309.7|11307.7|11313.7|11311.7|11307.2|11305.2|29
1688367000000|2023-07-03 06:50:00|11309.2|11307.2|11302.7|11300.7|11309.2|11307.2|11302.2|11300.2|69
1688367300000|2023-07-03 06:55:00|11302.2|11300.2|11286.7|11284.7|11303.7|11301.7|11286.7|11284.7|145
1688367600000|2023-07-03 07:00:00|11288.7|11286.7|11301.2|11299.2|11302.7|11300.7|11283.7|11281.7|809
1688367900000|2023-07-03 07:05:00|11301.7|11299.7|11304.7|11302.7|11305.7|11303.7|11295.2|11293.2|294
1688368200000|2023-07-03 07:10:00|11305.2|11303.2|11314.2|11312.2|11315.2|11313.2|11303.2|11301.2|316
1688368500000|2023-07-03 07:15:00|11314.7|11312.7|11328.2|11326.2|11329.7|11327.7|11314.2|11312.2|456
1688368800000|2023-07-03 07:20:00|11328.7|11326.7|11318.2|11316.2|11328.7|11326.7|11312.2|11310.2|338
1688369100000|2023-07-03 07:25:00|11319.2|11317.2|11320.7|11318.7|11321.2|11319.2|11310.2|11308.2|187
1688369400000|2023-07-03 07:30:00|11320.2|11318.2|11306.7|11304.7|11322.7|11320.7|11306.7|11304.7|355
1688369700000|2023-07-03 07:35:00|11306.2|11304.2|11304.7|11302.7|11307.7|11305.7|11299.7|11297.7|234
1688370000000|2023-07-03 07:40:00|11304.2|11302.2|11312|11310|11313.5|11311.5|11302.2|11300.2|151
1688370300000|2023-07-03 07:45:00|11311.5|11309.5|11315.5|11313.5|11319.5|11317.5|11311.5|11309.5|119
1688370600000|2023-07-03 07:50:00|11316|11314|11313|11311|11318.5|11316.5|11312.5|11310.5|113
1688370900000|2023-07-03 07:55:00|11313.5|11311.5|11326.5|11324.5|11327.5|11325.5|11312.5|11310.5|145
1688371200000|2023-07-03 08:00:00|11327|11325|11329|11327|11333.5|11331.5|11326|11324|344
1688371500000|2023-07-03 08:05:00|11329.5|11327.5|11328.5|11326.5|11331.5|11329.5|11324.5|11322.5|121
1688371800000|2023-07-03 08:10:00|11329.5|11327.5|11324.5|11322.5|11333.5|11331.5|11322.5|11320.5|141
1688372100000|2023-07-03 08:15:00|11325.5|11323.5|11324.5|11322.5|11325.5|11323.5|11316.5|11314.5|190
1688372400000|2023-07-03 08:20:00|11325|11323|11321|11319|11326.5|11324.5|11320|11318|234
1688372700000|2023-07-03 08:25:00|11321.5|11319.5|11323|11321|11325|11323|11317.5|11315.5|113
1688373000000|2023-07-03 08:30:00|11322.5|11320.5|11332.5|11330.5|11333|11331|11322.5|11320.5|140
1688373300000|2023-07-03 08:35:00|11333|11331|11333|11331|11335.5|11333.5|11330|11328|104
1688373600000|2023-07-03 08:40:00|11332.5|11330.5|11329.5|11327.5|11334.5|11332.5|11328.5|11326.5|61
1688373900000|2023-07-03 08:45:00|11329|11327|11326|11324|11330|11328|11324.5|11322.5|60
1688374200000|2023-07-03 08:50:00|11325.5|11323.5|11325.5|11323.5|11327.5|11325.5|11321.5|11319.5|89
1688374500000|2023-07-03 08:55:00|11325|11323|11327|11325|11328.5|11326.5|11324.5|11322.5|75
1688374800000|2023-07-03 09:00:00|11326.5|11324.5|11317.5|11315.5|11327.5|11325.5|11317.5|11315.5|121
1688375100000|2023-07-03 09:05:00|11317|11315|11312.5|11310.5|11319.5|11317.5|11312|11310|178
1688375400000|2023-07-03 09:10:00|11312|11310|11311.5|11309.5|11314.5|11312.5|11308.5|11306.5|109
1688375700000|2023-07-03 09:15:00|11311|11309|11312|11310|11313|11311|11306.5|11304.5|132
1688376000000|2023-07-03 09:20:00|11311.5|11309.5|11317.5|11315.5|11317.5|11315.5|11309.5|11307.5|127
1688376300000|2023-07-03 09:25:00|11317|11315|11315.5|11313.5|11319.5|11317.5|11314.5|11312.5|66
1688376600000|2023-07-03 09:30:00|11315|11313|11304|11302|11315.5|11313.5|11303.5|11301.5|107
1688376900000|2023-07-03 09:35:00|11303.5|11301.5|11295.5|11293.5|11304.5|11302.5|11295.5|11293.5|133
1688377200000|2023-07-03 09:40:00|11295|11293|11291.5|11289.5|11295.5|11293.5|11289|11287|210
1688377500000|2023-07-03 09:45:00|11291|11289|11296.5|11294.5|11296.5|11294.5|11290.5|11288.5|144
1688377800000|2023-07-03 09:50:00|11296|11294|11297|11295|11297.5|11295.5|11294.5|11292.5|128
1688378100000|2023-07-03 09:55:00|11296.5|11294.5|11296.5|11294.5|11298.5|11296.5|11293.5|11291.5|82
1688378400000|2023-07-03 10:00:00|11295.5|11293.5|11296.5|11294.5|11300|11298|11293.5|11291.5|121
1688378700000|2023-07-03 10:05:00|11295.5|11293.5|11288.5|11286.5|11296|11294|11287.5|11285.5|180
1688379000000|2023-07-03 10:10:00|11287.5|11285.5|11295|11293|11295|11293|11286.5|11284.5|111
1688379300000|2023-07-03 10:15:00|11295.5|11293.5|11298.5|11296.5|11300.5|11298.5|11295|11293|120
1688379600000|2023-07-03 10:20:00|11298|11296|11296.5|11294.5|11298.5|11296.5|11294.5|11292.5|126
1688379900000|2023-07-03 10:25:00|11296|11294|11294|11292|11300|11298|11293.5|11291.5|128
1688380200000|2023-07-03 10:30:00|11293.5|11291.5|11296.5|11294.5|11297.5|11295.5|11293.5|11291.5|100
1688380500000|2023-07-03 10:35:00|11297|11295|11303.5|11301.5|11304.5|11302.5|11297|11295|161
1688380800000|2023-07-03 10:40:00|11304|11302|11307|11305|11308.5|11306.5|11304|11302|140
1688381100000|2023-07-03 10:45:00|11306.5|11304.5|11309|11307|11309.5|11307.5|11305|11303|138
1688381400000|2023-07-03 10:50:00|11308.5|11306.5|11310.5|11308.5|11310.5|11308.5|11307.5|11305.5|140
1688381700000|2023-07-03 10:55:00|11311|11309|11305|11303|11311.5|11309.5|11303.5|11301.5|188
1688382000000|2023-07-03 11:00:00|11305.5|11303.5|11312|11310|11312|11310|11303.5|11301.5|104
1688382300000|2023-07-03 11:05:00|11312.5|11310.5|11310.5|11308.5|11313.5|11311.5|11309.5|11307.5|190
1688382600000|2023-07-03 11:10:00|11311|11309|11307.5|11305.5|11311.5|11309.5|11306.5|11304.5|85
1688382900000|2023-07-03 11:15:00|11306.5|11304.5|11310.5|11308.5|11310.5|11308.5|11306.5|11304.5|75
1688383200000|2023-07-03 11:20:00|11311|11309|11314.5|11312.5|11316.5|11314.5|11308.5|11306.5|95
1688383500000|2023-07-03 11:25:00|11314|11312|11313.5|11311.5|11316.5|11314.5|11312.5|11310.5|200
1688383800000|2023-07-03 11:30:00|11314|11312|11309.5|11307.5|11314.5|11312.5|11309.5|11307.5|156
1688384100000|2023-07-03 11:35:00|11309|11307|11305|11303|11310.5|11308.5|11303.5|11301.5|134
1688384400000|2023-07-03 11:40:00|11303.5|11301.5|11303.5|11301.5|11305.5|11303.5|11301|11299|135
1688384700000|2023-07-03 11:45:00|11303|11301|11299|11297|11303.5|11301.5|11298|11296|85
1688385000000|2023-07-03 11:50:00|11299.5|11297.5|11299.5|11297.5|11302|11300|11298.5|11296.5|93
1688385300000|2023-07-03 11:55:00|11300|11298|11302.5|11300.5|11304|11302|11299|11297|98
1688385600000|2023-07-03 12:00:00|11303|11301|11296|11294|11303|11301|11294|11292|150
1688385900000|2023-07-03 12:05:00|11295.5|11293.5|11297|11295|11299|11297|11295|11293|121
1688386200000|2023-07-03 12:10:00|11298|11296|11299|11297|11302|11300|11298|11296|148
1688386500000|2023-07-03 12:15:00|11300|11298|11296|11294|11300|11298|11296|11294|128
1688386800000|2023-07-03 12:20:00|11296.5|11294.5|11296|11294|11298|11296|11294|11292|203
1688387100000|2023-07-03 12:25:00|11295.5|11293.5|11293.5|11291.5|11299.5|11297.5|11293|11291|125
1688387400000|2023-07-03 12:30:00|11294|11292|11291|11289|11294|11292|11287|11285|172
1688387700000|2023-07-03 12:35:00|11290.5|11288.5|11284|11282|11293|11291|11284|11282|98
1688388000000|2023-07-03 12:40:00|11284.5|11282.5|11282|11280|11285|11283|11278|11276|111
1688388300000|2023-07-03 12:45:00|11282.5|11280.5|11275|11273|11282.5|11280.5|11275|11273|73
1688388600000|2023-07-03 12:50:00|11275.5|11273.5|11280.5|11278.5|11283.5|11281.5|11274.5|11272.5|87
1688388900000|2023-07-03 12:55:00|11280|11278|11279|11277|11281|11279|11275|11273|92
1688389200000|2023-07-03 13:00:00|11278.5|11276.5|11277.5|11275.5|11279|11277|11273|11271|148
1688389500000|2023-07-03 13:05:00|11278|11276|11280|11278|11282|11280|11277|11275|126
1688389800000|2023-07-03 13:10:00|11279.5|11277.5|11272|11270|11279.5|11277.5|11272|11270|183
1688390100000|2023-07-03 13:15:00|11271.5|11269.5|11265.5|11263.5|11272|11270|11265|11263|171
1688390400000|2023-07-03 13:20:00|11265|11263|11265|11263|11268|11266|11263|11261|137
1688390700000|2023-07-03 13:25:00|11266|11264|11267|11265|11268|11266|11264|11262|97
1688391000000|2023-07-03 13:30:00|11266|11264|11252.5|11250.5|11266.5|11264.5|11250|11248|472
1688391300000|2023-07-03 13:35:00|11253|11251|11245|11243|11257|11255|11245|11243|489
1688391600000|2023-07-03 13:40:00|11245.5|11243.5|11247|11245|11248.5|11246.5|11239|11237|345
1688391900000|2023-07-03 13:45:00|11246|11244|11237|11235|11249|11247|11232|11230|339
1688392200000|2023-07-03 13:50:00|11236.5|11234.5|11240|11238|11243.5|11241.5|11236.5|11234.5|302
1688392500000|2023-07-03 13:55:00|11240.5|11238.5|11249.5|11247.5|11252|11250|11240.5|11238.5|178
1688392800000|2023-07-03 14:00:00|11250|11248|11246.5|11244.5|11252|11250|11242.5|11240.5|338
1688393100000|2023-07-03 14:05:00|11246|11244|11251|11249|11251|11249|11244|11242|208
1688393400000|2023-07-03 14:10:00|11251.1|11249.1|11249.6|11247.6|11253.1|11251.1|11246.1|11244.1|428
1688393700000|2023-07-03 14:15:00|11249.1|11247.1|11249.1|11247.1|11251.1|11249.1|11247.1|11245.1|269
1688394000000|2023-07-03 14:20:00|11248.6|11246.6|11254.6|11252.6|11256.6|11254.6|11248.6|11246.6|164
1688394300000|2023-07-03 14:25:00|11255.1|11253.1|11254.1|11252.1|11255.1|11253.1|11251.6|11249.6|168
1688394600000|2023-07-03 14:30:00|11253.6|11251.6|11258.1|11256.1|11258.6|11256.6|11250.1|11248.1|235
1688394900000|2023-07-03 14:35:00|11258.6|11256.6|11257.1|11255.1|11260.1|11258.1|11254.1|11252.1|201
1688395200000|2023-07-03 14:40:00|11257.6|11255.6|11249.1|11247.1|11258.1|11256.1|11247.6|11245.6|160
1688395500000|2023-07-03 14:45:00|11248.6|11246.6|11244.6|11242.6|11249.1|11247.1|11244.1|11242.1|275
1688395800000|2023-07-03 14:50:00|11244.1|11242.1|11239.1|11237.1|11245.1|11243.1|11236.6|11234.6|203
1688396100000|2023-07-03 14:55:00|11240.1|11238.1|11229.1|11227.1|11240.1|11238.1|11227.1|11225.1|352
1688396400000|2023-07-03 15:00:00|11230.1|11228.1|11223.6|11221.6|11231.1|11229.1|11223.1|11221.1|496
1688396700000|2023-07-03 15:05:00|11223.1|11221.1|11225.1|11223.1|11229.1|11227.1|11222.1|11220.1|441
1688397000000|2023-07-03 15:10:00|11226.1|11224.1|11218.1|11216.1|11226.1|11224.1|11217.6|11215.6|608
1688397300000|2023-07-03 15:15:00|11218.6|11216.6|11222.6|11220.6|11223.1|11221.1|11216.6|11214.6|806
1688397600000|2023-07-03 15:20:00|11222.1|11220.1|11222.1|11220.1|11224.1|11222.1|11215.1|11213.1|723
1688397900000|2023-07-03 15:25:00|11222.6|11220.6|11222.1|11220.1|11227.1|11225.1|11220.1|11218.1|1039
1688398200000|2023-07-03 15:30:00|11223.1|11221.1|11221.6|11219.6|11224.1|11222.1|11218.1|11216.1|707
1688398500000|2023-07-03 15:35:00|11222.1|11220.1|11222.1|11220.1|11226.1|11224.1|11222.1|11220.1|348
1688398800000|2023-07-03 15:40:00|11222.6|11220.6|11223.1|11221.1|11225.1|11223.1|11222.1|11220.1|56
1688399100000|2023-07-03 15:45:00|11223.6|11221.6|11223.6|11221.6|11224.1|11222.1|11220.1|11218.1|86
1688399400000|2023-07-03 15:50:00|11224.1|11222.1|11224.1|11222.1|11225.6|11223.6|11222.1|11220.1|46
1688399700000|2023-07-03 15:55:00|11223.6|11221.6|11227.6|11225.6|11227.6|11225.6|11223.1|11221.1|42
1688400000000|2023-07-03 16:00:00|11227.1|11225.1|11228.1|11226.1|11228.1|11226.1|11226.6|11224.6|13
1688400300000|2023-07-03 16:05:00|11227.6|11225.6|11225.1|11223.1|11229.1|11227.1|11225.1|11223.1|49
1688400600000|2023-07-03 16:10:00|11225.6|11223.6|11226.1|11224.1|11226.1|11224.1|11225.1|11223.1|7
1688400900000|2023-07-03 16:15:00|11226.6|11224.6|11227.1|11225.1|11227.6|11225.6|11226.1|11224.1|19
1688401200000|2023-07-03 16:20:00|11227.6|11225.6|11227.6|11225.6|11228.1|11226.1|11227.1|11225.1|0
1688401500000|2023-07-03 16:25:00|11228.1|11226.1|11230.1|11228.1|11230.1|11228.1|11227.1|11225.1|41
1688401800000|2023-07-03 16:30:00|11229.6|11227.6|11226.6|11224.6|11229.6|11227.6|11226.1|11224.1|25
1688402100000|2023-07-03 16:35:00|11226.1|11224.1|11232.6|11230.6|11233.6|11231.6|11226.1|11224.1|95
1688402400000|2023-07-03 16:40:00|11232.1|11230.1|11231.1|11229.1|11232.1|11230.1|11230.6|11228.6|5
1688402700000|2023-07-03 16:45:00|11230.6|11228.6|11230.6|11228.6|11231.1|11229.1|11229.6|11227.6|2
1688403000000|2023-07-03 16:50:00|11231.1|11229.1|11228.1|11226.1|11232.6|11230.6|11228.1|11226.1|7
1688403300000|2023-07-03 16:55:00|11229.1|11227.1|11227.1|11225.1|11229.1|11227.1|11226.6|11224.6|33
1688403600000|2023-07-03 17:00:00|11226.6|11224.6|11228.1|11226.1|11228.1|11226.1|11225.6|11223.6|13
1688403900000|2023-07-03 17:05:00|11228.6|11226.6|11230.1|11228.1|11230.1|11228.1|11228.1|11226.1|17
1688404200000|2023-07-03 17:10:00|11230.6|11228.6|11233.6|11231.6|11233.6|11231.6|11230.6|11228.6|16
1688404500000|2023-07-03 17:15:00|11232.6|11230.6|11231.6|11229.6|11233.1|11231.1|11231.6|11229.6|0
1688404800000|2023-07-03 17:20:00|11232.1|11230.1|11230.6|11228.6|11232.1|11230.1|11230.6|11228.6|1
1688405100000|2023-07-03 17:25:00|11230.1|11228.1|11230.1|11228.1|11230.1|11228.1|11230.1|11228.1|1
1688405400000|2023-07-03 17:30:00|11230.6|11228.6|11231.1|11229.1|11231.6|11229.6|11230.6|11228.6|6
1688405700000|2023-07-03 17:35:00|11231.6|11229.6|11231.6|11229.6|11231.6|11229.6|11231.1|11229.1|2
1688406000000|2023-07-03 17:40:00|11232.1|11230.1|11232.1|11230.1|11232.1|11230.1|11231.6|11229.6|0
1688406300000|2023-07-03 17:45:00|11231.6|11229.6|11232.1|11230.1|11232.1|11230.1|11231.1|11229.1|4
1688406600000|2023-07-03 17:50:00|||||||||1
1688406900000|2023-07-03 17:55:00|||||||||3
1688407500000|2023-07-03 18:05:00|11231.1|11229.1|11231.1|11229.1|11231.1|11229.1|11231.1|11229.1|6
1688408400000|2023-07-03 18:20:00|11232.1|11230.1|11232.1|11230.1|11232.1|11230.1|11232.1|11230.1|2
1688408700000|2023-07-03 18:25:00|11232.6|11230.6|11230.6|11228.6|11232.6|11230.6|11230.6|11228.6|5
1688409000000|2023-07-03 18:30:00|11230.1|11228.1|11231.6|11229.6|11231.6|11229.6|11230.1|11228.1|5
1688409600000|2023-07-03 18:40:00|11232.1|11230.1|11232.6|11230.6|11232.6|11230.6|11232.1|11230.1|0
1688409900000|2023-07-03 18:45:00|11232.1|11230.1|11232.1|11230.1|11232.1|11230.1|11232.1|11230.1|0
1688410200000|2023-07-03 18:50:00|11232.6|11230.6|11233.6|11231.6|11233.6|11231.6|11232.6|11230.6|3
1688410500000|2023-07-03 18:55:00|11234.1|11232.1|11234.6|11232.6|11235.1|11233.1|11233.6|11231.6|1
1688410800000|2023-07-03 19:00:00|11233.6|11231.6|11233.6|11231.6|11233.6|11231.6|11233.6|11231.6|4
1688411100000|2023-07-03 19:05:00|11234.1|11232.1|11234.6|11232.6|11234.6|11232.6|11234.1|11232.1|0
1688411400000|2023-07-03 19:10:00|11234.1|11232.1|11234.1|11232.1|11234.1|11232.1|11234.1|11232.1|0
1688411700000|2023-07-03 19:15:00|11233.6|11231.6|11233.6|11231.6|11233.6|11231.6|11233.6|11231.6|3
1688412000000|2023-07-03 19:20:00|11234.1|11232.1|11234.1|11232.1|11234.1|11232.1|11234.1|11232.1|0
1688412300000|2023-07-03 19:25:00|11233.6|11231.6|11233.6|11231.6|11234.1|11232.1|11233.6|11231.6|1
1688412600000|2023-07-03 19:30:00|11234.1|11232.1|11234.1|11232.1|11234.1|11232.1|11233.6|11231.6|5
1688412900000|2023-07-03 19:35:00|11233.6|11231.6|11233.1|11231.1|11233.6|11231.6|11232.6|11230.6|3
1688413200000|2023-07-03 19:40:00|11232.6|11230.6|11233.1|11231.1|11233.1|11231.1|11232.6|11230.6|0
1688413500000|2023-07-03 19:45:00|11232.6|11230.6|11233.1|11231.1|11233.1|11231.1|11232.6|11230.6|2
1688413800000|2023-07-03 19:50:00|11232.6|11230.6|11233.1|11231.1|11233.1|11231.1|11232.6|11230.6|4
1688414100000|2023-07-03 19:55:00|11232.6|11230.6|11234.6|11228.6|11234.6|11231.1|11231.6|11228.6|10
1688414400000|2023-07-03 20:00:00|11234.8|11228.8|11234|11228|11234.8|11228.8|11234|11228|0
1688414700000|2023-07-03 20:05:00|11233.8|11227.8|11234.1|11228.1|11234.4|11228.4|11233.8|11227.8|0
1688415000000|2023-07-03 20:10:00|11234.3|11228.3|11234.1|11228.1|11234.3|11228.3|11234.1|11228.1|0
1688415300000|2023-07-03 20:15:00|11234|11228|11233|11227|11234.1|11228.1|11233|11227|0
1688415600000|2023-07-03 20:20:00|11232.8|11226.8|11233|11227|11233|11227|11232.8|11226.8|0
1688415900000|2023-07-03 20:25:00|11232.6|11226.6|11232.6|11226.6|11233|11227|11232.6|11226.6|0
1688416200000|2023-07-03 20:30:00|11233|11227|11233.1|11227.1|11233.1|11227.1|11233|11227|0
1688416500000|2023-07-03 20:35:00|11233.3|11227.3|11233.6|11227.6|11233.6|11227.6|11233.1|11227.1|0
1688416800000|2023-07-03 20:40:00|11233.8|11227.8|11233.8|11227.8|11233.8|11227.8|11233.8|11227.8|0
1688417100000|2023-07-03 20:45:00|11234|11228|11234|11228|11234|11228|11234|11228|0
1688417400000|2023-07-03 20:50:00|11233.9|11227.9|11233.3|11227.3|11233.9|11227.9|11233.3|11227.3|0
1688417700000|2023-07-03 20:55:00|11233.6|11227.6|11233.5|11227.5|11233.6|11227.6|11232.8|11226.8|0
1688418000000|2023-07-03 21:00:00|11233.3|11227.3|11233.3|11227.3|11233.3|11227.3|11233.3|11227.3|0
1688421600000|2023-07-03 22:00:00|11233.2|11227.2|11228|11222|11233.2|11227.2|11227.3|11221.3|0
1688421900000|2023-07-03 22:05:00|11227.5|11221.5|11228|11222|11228|11222|11227.2|11221.2|0
1688422200000|2023-07-03 22:10:00|11227.2|11221.2|11227.5|11221.5|11227.5|11221.5|11226.7|11220.7|0
1688422500000|2023-07-03 22:15:00|11227.3|11221.3|11228|11222|11228.3|11222.3|11227.3|11221.3|0
1688422800000|2023-07-03 22:20:00|11228.3|11222.3|11229.2|11223.2|11229.2|11223.2|11227.5|11221.5|0
1688423100000|2023-07-03 22:25:00|11229.1|11223.1|11228.7|11222.7|11229.2|11223.2|11228.7|11222.7|0
1688423400000|2023-07-03 22:30:00|11228.3|11222.3|11228.7|11222.7|11229.2|11223.2|11228.3|11222.3|0
1688423700000|2023-07-03 22:35:00|11229.2|11223.2|11229.2|11223.2|11229.2|11223.2|11228.7|11222.7|0
1688424000000|2023-07-03 22:40:00|11229.1|11223.1|11228.7|11222.7|11229.2|11223.2|11228.7|11222.7|0
1688424300000|2023-07-03 22:45:00|11229|11223|11229.2|11223.2|11229.2|11223.2|11228.7|11222.7|0
1688424600000|2023-07-03 22:50:00|11229|11223|11229.2|11223.2|11229.2|11223.2|11228.3|11222.3|0
1688425200000|2023-07-03 23:00:00|11229|11223|11229.2|11223.2|11229.2|11223.2|11228.7|11222.7|0
1688425500000|2023-07-03 23:05:00|11229.5|11223.5|11229.5|11223.5|11229.5|11223.5|11229.5|11223.5|0
1688425800000|2023-07-03 23:10:00|11229.2|11223.2|11230|11224|11230|11224|11229.2|11223.2|0
1688426100000|2023-07-03 23:15:00|11229.5|11223.5|11230|11224|11230.3|11224.3|11229.5|11223.5|0
1688426400000|2023-07-03 23:20:00|11230.2|11224.2|11230.3|11224.3|11230.8|11224.8|11230|11224|0
1688426700000|2023-07-03 23:25:00|11230.2|11224.2|11230|11224|11230.3|11224.3|11230|11224|0
1688427000000|2023-07-03 23:30:00|11229.5|11223.5|11228.3|11222.3|11229.5|11223.5|11228.3|11222.3|0
1688427300000|2023-07-03 23:35:00|11228.5|11222.5|11228.7|11222.7|11228.7|11222.7|11228.5|11222.5|0
1688427600000|2023-07-03 23:40:00|11228.5|11222.5|11229.2|11223.2|11229.2|11223.2|11228.3|11222.3|0
1688427900000|2023-07-03 23:45:00|11229|11223|11226.3|11220.3|11229|11223|11226.3|11220.3|0
1688428200000|2023-07-03 23:50:00|11226.4|11220.4|11225.9|11219.9|11226.7|11220.7|11225.9|11219.9|0
1688428500000|2023-07-03 23:55:00|11226|11220|11227.2|11221.2|11227.2|11221.2|11225.9|11219.9|0
1688428800000|2023-07-04 00:00:00|11226.7|11220.7|11228|11222|11228|11222|11225.5|11219.5|0
1688429100000|2023-07-04 00:05:00|11227.5|11221.5|11229.5|11223.5|11229.5|11223.5|11227.5|11221.5|0
1688429400000|2023-07-04 00:10:00|11229.3|11223.3|11230.8|11224.8|11230.8|11224.8|11229.2|11223.2|0
1688429700000|2023-07-04 00:15:00|11231.1|11225.1|11228.1|11222.1|11231.1|11225.1|11226.5|11220.5|0
1688430000000|2023-07-04 00:20:00|11229.7|11223.7|11228.1|11222.1|11229.7|11223.7|11228.1|11222.1|0
1688430300000|2023-07-04 00:25:00|11229.7|11223.7|11228.1|11222.1|11229.7|11223.7|11228.1|11222.1|0
1688430600000|2023-07-04 00:30:00|11229.7|11223.7|11228.1|11222.1|11229.7|11223.7|11228.1|11222.1|0
1688430900000|2023-07-04 00:35:00|11228.9|11222.9|11229.7|11223.7|11229.7|11223.7|11228.1|11222.1|0
1688431200000|2023-07-04 00:40:00|11228.9|11222.9|11226.5|11220.5|11229.7|11223.7|11226.5|11220.5|0
1688431500000|2023-07-04 00:45:00|11227.3|11221.3|11226.5|11220.5|11228.1|11222.1|11226.5|11220.5|0
1688431800000|2023-07-04 00:50:00|11228.1|11222.1|11228.1|11222.1|11228.1|11222.1|11226.5|11220.5|0
1688432100000|2023-07-04 00:55:00|11226.5|11220.5|11226.5|11220.5|11228.1|11222.1|11226.5|11220.5|0
1688432400000|2023-07-04 01:00:00|11228.1|11222.1|11228.1|11222.1|11228.1|11222.1|11226.5|11220.5|0
1688432700000|2023-07-04 01:05:00|11226.5|11220.5|11226.5|11220.5|11228.1|11222.1|11226.5|11220.5|0
1688433000000|2023-07-04 01:10:00|11228.1|11222.1|11228.1|11222.1|11228.1|11222.1|11226.5|11220.5|0
1688433300000|2023-07-04 01:15:00|11226.5|11220.5|11228.1|11222.1|11228.1|11222.1|11226.5|11220.5|0
1688433600000|2023-07-04 01:20:00|11226.5|11220.5|11226.5|11220.5|11226.5|11220.5|11226.5|11220.5|0
1688434200000|2023-07-04 01:30:00|11226.4|11220.4|11224.8|11218.8|11226.4|11220.4|11224.8|11218.8|0
1688434500000|2023-07-04 01:35:00|11226.4|11220.4|11226.4|11220.4|11226.4|11220.4|11226.4|11220.4|0
1688434800000|2023-07-04 01:40:00|11226.5|11220.5|11226.5|11220.5|11226.5|11220.5|11226.4|11220.4|0
1688435100000|2023-07-04 01:45:00|11226.4|11220.4|11228.1|11222.1|11228.1|11222.1|11226.4|11220.4|0
1688435400000|2023-07-04 01:50:00|11226.5|11220.5|11228.1|11222.1|11228.1|11222.1|11226.5|11220.5|0
1688435700000|2023-07-04 01:55:00|11227.3|11221.3|11229.7|11223.7|11229.7|11223.7|11227.3|11221.3|0
1688436000000|2023-07-04 02:00:00|11228.9|11222.9|11228.1|11222.1|11229.7|11223.7|11228.1|11222.1|0
1688436300000|2023-07-04 02:05:00|11226.5|11220.5|11226.5|11220.5|11226.5|11220.5|11226.5|11220.5|0
1688436600000|2023-07-04 02:10:00|11226.4|11220.4|11224.9|11218.9|11226.4|11220.4|11224.8|11218.8|0
1688436900000|2023-07-04 02:15:00|11224.8|11218.8|11226.5|11220.5|11226.5|11220.5|11224.8|11218.8|0
1688437200000|2023-07-04 02:20:00|11228.1|11222.1|11228.1|11222.1|11228.1|11222.1|11226.5|11220.5|0
1688437800000|2023-07-04 02:30:00|11226.5|11220.5|11228.1|11222.1|11228.1|11222.1|11226.5|11220.5|0
1688438400000|2023-07-04 02:40:00|11226.5|11220.5|11228.1|11222.1|11228.1|11222.1|11226.5|11220.5|0
1688438700000|2023-07-04 02:45:00|11226.5|11220.5|11226.5|11220.5|11226.5|11220.5|11226.5|11220.5|0
1688439000000|2023-07-04 02:50:00|11228.1|11222.1|11228.1|11222.1|11228.1|11222.1|11228.1|11222.1|0
1688439300000|2023-07-04 02:55:00|11226.5|11220.5|11226.5|11220.5|11226.5|11220.5|11226.4|11220.4|0
1688439600000|2023-07-04 03:00:00|11228.1|11222.1|11226.5|11220.5|11228.1|11222.1|11226.5|11220.5|0
1688440200000|2023-07-04 03:10:00|11228.1|11222.1|11228.1|11222.1|11228.1|11222.1|11228.1|11222.1|0
1688441100000|2023-07-04 03:25:00|11226.5|11220.5|11226.5|11220.5|11226.5|11220.5|11226.5|11220.5|0
1688441400000|2023-07-04 03:30:00|11228.1|11222.1|11228.1|11222.1|11228.1|11222.1|11226.5|11220.5|0
1688441700000|2023-07-04 03:35:00|11229.7|11223.7|11229.8|11223.8|11229.8|11223.8|11229.7|11223.7|0
1688442000000|2023-07-04 03:40:00|11229.7|11223.7|11229.8|11223.8|11229.8|11223.8|11229.7|11223.7|0
1688442300000|2023-07-04 03:45:00|11229.7|11223.7|11229.8|11223.8|11229.8|11223.8|11229.7|11223.7|0
1688442600000|2023-07-04 03:50:00|11231.4|11225.4|11231.4|11225.4|11231.4|11225.4|11231.4|11225.4|0
1688442900000|2023-07-04 03:55:00|11229.8|11223.8|11229.7|11223.7|11229.8|11223.8|11229.7|11223.7|0
1688443200000|2023-07-04 04:00:00|11228.1|11222.1|11229.7|11223.7|11229.7|11223.7|11228.1|11222.1|0
1688443500000|2023-07-04 04:05:00|11229.8|11223.8|11229.8|11223.8|11229.8|11223.8|11229.7|11223.7|0
1688443800000|2023-07-04 04:10:00|11228.2|11222.2|11228.1|11222.1|11228.2|11222.2|11228.1|11222.1|0
1688444100000|2023-07-04 04:15:00|11228.2|11222.2|11229.8|11223.8|11229.8|11223.8|11228.1|11222.1|0
1688444700000|2023-07-04 04:25:00|11228.2|11222.2|11228.2|11222.2|11228.2|11222.2|11228.2|11222.2|0
1688445000000|2023-07-04 04:30:00|11229.8|11223.8|11231.4|11225.4|11231.4|11225.4|11229.8|11223.8|0
1688445300000|2023-07-04 04:35:00|11229.8|11223.8|11231.4|11225.4|11231.4|11225.4|11229.8|11223.8|0
1688445600000|2023-07-04 04:40:00|11233|11227|11233|11227|11233|11227|11233|11227|0
1688445900000|2023-07-04 04:45:00|11231.4|11225.4|11231.4|11225.4|11231.4|11225.4|11231.4|11225.4|0
1688446200000|2023-07-04 04:50:00|11229.8|11223.8|11229.8|11223.8|11231.4|11225.4|11229.8|11223.8|0
1688446800000|2023-07-04 05:00:00|11231.4|11225.4|11231.4|11225.4|11231.4|11225.4|11229.8|11223.8|0
1688447100000|2023-07-04 05:05:00|11229.8|11223.8|11229.8|11223.8|11231.4|11225.4|11229.8|11223.8|0
1688447400000|2023-07-04 05:10:00|11230.6|11224.6|11231.4|11225.4|11231.4|11225.4|11230.6|11224.6|0
1688447700000|2023-07-04 05:15:00|11230.6|11224.6|11229.8|11223.8|11231.4|11225.4|11229.8|11223.8|0
1688448600000|2023-07-04 05:30:00|11231.4|11225.4|11229.8|11223.8|11231.4|11225.4|11229.8|11223.8|0
1688448900000|2023-07-04 05:35:00|11228.2|11222.2|11229.8|11223.8|11229.8|11223.8|11228.2|11222.2|0
1688449200000|2023-07-04 05:40:00|11229|11223|11228.2|11222.2|11229|11223|11226.6|11220.6|0
1688449500000|2023-07-04 05:45:00|11226.6|11220.6|11226.5|11220.5|11228.2|11222.2|11226.5|11220.5|0
1688449800000|2023-07-04 05:50:00|11224.9|11218.9|11224.9|11218.9|11226.5|11220.5|11224.9|11218.9|0
1688450100000|2023-07-04 05:55:00|11225.7|11219.7|11226.5|11220.5|11226.5|11220.5|11224.9|11218.9|0
1688450400000|2023-07-04 06:00:00|11233.6|11231.6|11227.6|11225.6|11234.6|11232.6|11224.1|11222.1|48
1688450700000|2023-07-04 06:05:00|11228.1|11226.1|11229.1|11227.1|11231.1|11229.1|11227.1|11225.1|17
1688451000000|2023-07-04 06:10:00|11229.6|11227.6|11229.6|11227.6|11231.1|11229.1|11228.1|11226.1|9
1688451300000|2023-07-04 06:15:00|11230.1|11228.1|11231.6|11229.6|11232.1|11230.1|11230.1|11228.1|15
1688451600000|2023-07-04 06:20:00|11232.1|11230.1|11228.6|11226.6|11232.1|11230.1|11227.1|11225.1|23
1688451900000|2023-07-04 06:25:00|11228.1|11226.1|11227.6|11225.6|11228.6|11226.6|11225.1|11223.1|17
1688452200000|2023-07-04 06:30:00|11228.1|11226.1|11229.6|11227.6|11232.1|11230.1|11228.1|11226.1|38
1688452500000|2023-07-04 06:35:00|11230.1|11228.1|11228.1|11226.1|11230.1|11228.1|11228.1|11226.1|3
1688452800000|2023-07-04 06:40:00|11228.6|11226.6|11226.1|11224.1|11230.1|11228.1|11225.1|11223.1|28
1688453100000|2023-07-04 06:45:00|11226.6|11224.6|11227.1|11225.1|11227.6|11225.6|11225.1|11223.1|1
1688453400000|2023-07-04 06:50:00|11226.1|11224.1|11225.1|11223.1|11226.1|11224.1|11224.1|11222.1|7
1688453700000|2023-07-04 06:55:00|11225.6|11223.6|11233.1|11231.1|11234.6|11232.6|11225.1|11223.1|89
1688454000000|2023-07-04 07:00:00|11235.6|11233.6|11227.6|11225.6|11239.6|11237.6|11227.1|11225.1|739
1688454300000|2023-07-04 07:05:00|11227.1|11225.1|11215.1|11213.1|11228.1|11226.1|11215.1|11213.1|423
1688454600000|2023-07-04 07:10:00|11215.6|11213.6|11215.6|11213.6|11217.1|11215.1|11209.6|11207.6|191
1688454900000|2023-07-04 07:15:00|11215.1|11213.1|11227.1|11225.1|11229.1|11227.1|11215.1|11213.1|163
1688455200000|2023-07-04 07:20:00|11226.6|11224.6|11223.1|11221.1|11227.1|11225.1|11221.1|11219.1|132
1688455500000|2023-07-04 07:25:00|11223.6|11221.6|11228.6|11226.6|11229.1|11227.1|11222.1|11220.1|123
1688455800000|2023-07-04 07:30:00|11228.1|11226.1|11230.6|11228.6|11234.1|11232.1|11227.1|11225.1|251
1688456100000|2023-07-04 07:35:00|11230.1|11228.1|11229.1|11227.1|11231.1|11229.1|11227.1|11225.1|150
1688456400000|2023-07-04 07:40:00|11230.3|11228.3|11239.3|11237.3|11239.3|11237.3|11229.3|11227.3|169
1688456700000|2023-07-04 07:45:00|11239.8|11237.8|11245.3|11243.3|11245.3|11243.3|11237.3|11235.3|97
1688457000000|2023-07-04 07:50:00|11244.8|11242.8|11243.8|11241.8|11246.3|11244.3|11240.3|11238.3|134
1688457300000|2023-07-04 07:55:00|11244.3|11242.3|11247.3|11245.3|11249.3|11247.3|11243.3|11241.3|107
1688457600000|2023-07-04 08:00:00|11247.8|11245.8|11251.8|11249.8|11251.8|11249.8|11243.3|11241.3|135
1688457900000|2023-07-04 08:05:00|11251.3|11249.3|11247.3|11245.3|11252.3|11250.3|11243.8|11241.8|88
1688458200000|2023-07-04 08:10:00|11246.8|11244.8|11249.3|11247.3|11251.3|11249.3|11246.3|11244.3|127
1688458500000|2023-07-04 08:15:00|11249.8|11247.8|11244.3|11242.3|11250.3|11248.3|11244.3|11242.3|123
1688458800000|2023-07-04 08:20:00|11244.8|11242.8|11248.3|11246.3|11248.3|11246.3|11244.3|11242.3|129
1688459100000|2023-07-04 08:25:00|11247.8|11245.8|11248.3|11246.3|11248.3|11246.3|11244.3|11242.3|107
1688459400000|2023-07-04 08:30:00|11248.8|11246.8|11250.8|11248.8|11253.8|11251.8|11247.3|11245.3|176
1688459700000|2023-07-04 08:35:00|11251.3|11249.3|11254.3|11252.3|11255.3|11253.3|11250.3|11248.3|143
1688460000000|2023-07-04 08:40:00|11255.3|11253.3|11252.3|11250.3|11256.3|11254.3|11249.3|11247.3|80
1688460300000|2023-07-04 08:45:00|11251.8|11249.8|11253.3|11251.3|11256.3|11254.3|11251.8|11249.8|90
1688460600000|2023-07-04 08:50:00|11253.8|11251.8|11252.8|11250.8|11255.3|11253.3|11249.3|11247.3|137
1688460900000|2023-07-04 08:55:00|11253.3|11251.3|11251.3|11249.3|11253.3|11251.3|11250.3|11248.3|77
1688461200000|2023-07-04 09:00:00|11250.8|11248.8|11247.3|11245.3|11251.3|11249.3|11245.3|11243.3|101
1688461500000|2023-07-04 09:05:00|11247.8|11245.8|11251.8|11249.8|11254.3|11252.3|11247.3|11245.3|126
1688461800000|2023-07-04 09:10:00|11252.3|11250.3|11254.3|11252.3|11255.3|11253.3|11251.8|11249.8|131
1688462100000|2023-07-04 09:15:00|11254.8|11252.8|11251.3|11249.3|11257.8|11255.8|11251.3|11249.3|138
1688462400000|2023-07-04 09:20:00|11251.8|11249.8|11257.3|11255.3|11257.8|11255.8|11250.3|11248.3|85
1688462700000|2023-07-04 09:25:00|11256.8|11254.8|11250.3|11248.3|11257.3|11255.3|11249.3|11247.3|126
1688463000000|2023-07-04 09:30:00|11250.8|11248.8|11243.3|11241.3|11252.3|11250.3|11242.3|11240.3|73
1688463300000|2023-07-04 09:35:00|11242.8|11240.8|11246.3|11244.3|11247.3|11245.3|11240.3|11238.3|89
1688463600000|2023-07-04 09:40:00|11245.8|11243.8|11244.8|11242.8|11246.3|11244.3|11243.3|11241.3|68
1688463900000|2023-07-04 09:45:00|11245.3|11243.3|11248.3|11246.3|11248.3|11246.3|11243.3|11241.3|47
1688464200000|2023-07-04 09:50:00|11248.8|11246.8|11251.8|11249.8|11252.3|11250.3|11247.3|11245.3|103
1688464500000|2023-07-04 09:55:00|11252.8|11250.8|11254.3|11252.3|11255.3|11253.3|11251.8|11249.8|85
1688464800000|2023-07-04 10:00:00|11254.8|11252.8|11252.8|11250.8|11255.3|11253.3|11251.3|11249.3|110
1688465100000|2023-07-04 10:05:00|11252.3|11250.3|11246.3|11244.3|11252.8|11250.8|11245.3|11243.3|94
1688465400000|2023-07-04 10:10:00|11245.8|11243.8|11240.8|11238.8|11247.3|11245.3|11239.3|11237.3|101
1688465700000|2023-07-04 10:15:00|11240.3|11238.3|11242.3|11240.3|11243.3|11241.3|11240.3|11238.3|40
1688466000000|2023-07-04 10:20:00|11241.8|11239.8|11240.3|11238.3|11242.3|11240.3|11236.8|11234.8|53
1688466300000|2023-07-04 10:25:00|11239.8|11237.8|11240.8|11238.8|11241.8|11239.8|11236.8|11234.8|58
1688466600000|2023-07-04 10:30:00|11240.3|11238.3|11242.8|11240.8|11243.3|11241.3|11237.8|11235.8|93
1688466900000|2023-07-04 10:35:00|11243.3|11241.3|11241.3|11239.3|11243.3|11241.3|11238.3|11236.3|80
1688467200000|2023-07-04 10:40:00|11240.3|11238.3|11240.3|11238.3|11241.3|11239.3|11238.3|11236.3|48
1688467500000|2023-07-04 10:45:00|11239.8|11237.8|11244.3|11242.3|11245.3|11243.3|11239.3|11237.3|164
1688467800000|2023-07-04 10:50:00|11244.8|11242.8|11243.3|11241.3|11245.3|11243.3|11242.3|11240.3|49
1688468100000|2023-07-04 10:55:00|11244.3|11242.3|11243.3|11241.3|11246.3|11244.3|11243.3|11241.3|80
1688468400000|2023-07-04 11:00:00|11244.3|11242.3|11238.8|11236.8|11244.8|11242.8|11238.3|11236.3|78
1688468700000|2023-07-04 11:05:00|11238.3|11236.3|11238.3|11236.3|11238.3|11236.3|11235.8|11233.8|73
1688469000000|2023-07-04 11:10:00|11237.8|11235.8|11245.3|11243.3|11245.8|11243.8|11237.8|11235.8|86
1688469300000|2023-07-04 11:15:00|11245.8|11243.8|11244.3|11242.3|11246.3|11244.3|11244.3|11242.3|39
1688469600000|2023-07-04 11:20:00|11243.8|11241.8|11245.3|11243.3|11246.3|11244.3|11242.8|11240.8|91
1688469900000|2023-07-04 11:25:00|11246.3|11244.3|11249.3|11247.3|11249.3|11247.3|11245.3|11243.3|185
1688470200000|2023-07-04 11:30:00|11248.8|11246.8|11257.3|11255.3|11260.3|11258.3|11246.3|11244.3|459
1688470500000|2023-07-04 11:35:00|11257.8|11255.8|11258.3|11256.3|11262.3|11260.3|11256.3|11254.3|250
1688470800000|2023-07-04 11:40:00|11258.9|11256.9|11255.9|11253.9|11259.4|11257.4|11254.9|11252.9|65
1688471100000|2023-07-04 11:45:00|11256.4|11254.4|11257.4|11255.4|11258.9|11256.9|11255.9|11253.9|93
1688471400000|2023-07-04 11:50:00|11256.9|11254.9|11252.9|11250.9|11256.9|11254.9|11252.9|11250.9|27
1688471700000|2023-07-04 11:55:00|11253.4|11251.4|11247.9|11245.9|11253.9|11251.9|11246.9|11244.9|71
1688472000000|2023-07-04 12:00:00|11248.4|11246.4|11245.9|11243.9|11249.9|11247.9|11245.4|11243.4|112
1688472300000|2023-07-04 12:05:00|11245.4|11243.4|11238.9|11236.9|11245.4|11243.4|11237.9|11235.9|161
1688472600000|2023-07-04 12:10:00|11239.4|11237.4|11238.9|11236.9|11239.9|11237.9|11236.9|11234.9|90
1688472900000|2023-07-04 12:15:00|11239.9|11237.9|11241.9|11239.9|11243.9|11241.9|11239.9|11237.9|138
1688473200000|2023-07-04 12:20:00|11242.4|11240.4|11237.9|11235.9|11242.4|11240.4|11236.9|11234.9|60
1688473500000|2023-07-04 12:25:00|11237.4|11235.4|11239.9|11237.9|11239.9|11237.9|11235.9|11233.9|81
1688473800000|2023-07-04 12:30:00|11239.4|11237.4|11238.9|11236.9|11239.4|11237.4|11236.9|11234.9|64
1688474100000|2023-07-04 12:35:00|11239.4|11237.4|11244.4|11242.4|11245.9|11243.9|11237.9|11235.9|68
1688474400000|2023-07-04 12:40:00|11244.9|11242.9|11241.9|11239.9|11244.9|11242.9|11240.9|11238.9|51
1688474700000|2023-07-04 12:45:00|11242.9|11240.9|11242.9|11240.9|11242.9|11240.9|11239.9|11237.9|52
1688475000000|2023-07-04 12:50:00|11242.4|11240.4|11241.9|11239.9|11244.9|11242.9|11240.9|11238.9|38
1688475300000|2023-07-04 12:55:00|11241.4|11239.4|11244.9|11242.9|11245.9|11243.9|11240.9|11238.9|35
1688475600000|2023-07-04 13:00:00|11244.4|11242.4|11241.9|11239.9|11244.4|11242.4|11239.9|11237.9|63
1688475900000|2023-07-04 13:05:00|11242.4|11240.4|11241.9|11239.9|11243.9|11241.9|11240.9|11238.9|68
1688476200000|2023-07-04 13:10:00|11242.9|11240.9|11243.9|11241.9|11244.9|11242.9|11242.9|11240.9|45
1688476500000|2023-07-04 13:15:00|11243.4|11241.4|11243.9|11241.9|11245.9|11243.9|11240.9|11238.9|87
1688476800000|2023-07-04 13:20:00|11243.4|11241.4|11246.9|11244.9|11247.4|11245.4|11240.9|11238.9|84
1688477100000|2023-07-04 13:25:00|11247.4|11245.4|11242.9|11240.9|11247.4|11245.4|11242.9|11240.9|52
1688477400000|2023-07-04 13:30:00|11243.4|11241.4|11243.4|11241.4|11244.9|11242.9|11239.9|11237.9|128
1688477700000|2023-07-04 13:35:00|11242.9|11240.9|11240.4|11238.4|11242.9|11240.9|11238.9|11236.9|106
1688478000000|2023-07-04 13:40:00|11239.9|11237.9|11237.9|11235.9|11240.4|11238.4|11235.9|11233.9|88
1688478300000|2023-07-04 13:45:00|11238.9|11236.9|11234.4|11232.4|11238.9|11236.9|11233.9|11231.9|133
1688478600000|2023-07-04 13:50:00|11234.9|11232.9|11234.9|11232.9|11237.4|11235.4|11233.9|11231.9|73
1688478900000|2023-07-04 13:55:00|11235.4|11233.4|11232.4|11230.4|11236.4|11234.4|11230.9|11228.9|49
1688479200000|2023-07-04 14:00:00|11232.9|11230.9|11233.9|11231.9|11233.9|11231.9|11230.4|11228.4|141
1688479500000|2023-07-04 14:05:00|11233.4|11231.4|11227.9|11225.9|11233.9|11231.9|11226.9|11224.9|133
1688479800000|2023-07-04 14:10:00|11227.3|11225.3|11226.3|11224.3|11228.3|11226.3|11224.3|11222.3|195
1688480100000|2023-07-04 14:15:00|11225.8|11223.8|11226.3|11224.3|11226.3|11224.3|11223.8|11221.8|168
1688480400000|2023-07-04 14:20:00|11225.8|11223.8|11226.8|11224.8|11228.3|11226.3|11224.8|11222.8|133
1688480700000|2023-07-04 14:25:00|11226.3|11224.3|11225.8|11223.8|11228.3|11226.3|11224.3|11222.3|77
1688481000000|2023-07-04 14:30:00|11226.3|11224.3|11223.3|11221.3|11226.3|11224.3|11222.3|11220.3|89
1688481300000|2023-07-04 14:35:00|11223.8|11221.8|11225.3|11223.3|11226.3|11224.3|11223.3|11221.3|115
1688481600000|2023-07-04 14:40:00|11225.8|11223.8|11220.8|11218.8|11226.3|11224.3|11220.3|11218.3|101
1688481900000|2023-07-04 14:45:00|11221.3|11219.3|11219.3|11217.3|11221.3|11219.3|11218.3|11216.3|87
1688482200000|2023-07-04 14:50:00|11218.3|11216.3|11213.3|11211.3|11220.3|11218.3|11213.3|11211.3|172
1688482500000|2023-07-04 14:55:00|11213.8|11211.8|11218.8|11216.8|11219.3|11217.3|11213.8|11211.8|104
1688482800000|2023-07-04 15:00:00|11219.3|11217.3|11221.3|11219.3|11222.3|11220.3|11217.3|11215.3|191
1688483100000|2023-07-04 15:05:00|11221.8|11219.8|11218.3|11216.3|11222.3|11220.3|11217.8|11215.8|122
1688483400000|2023-07-04 15:10:00|11217.3|11215.3|11215.8|11213.8|11217.8|11215.8|11214.3|11212.3|165
1688483700000|2023-07-04 15:15:00|11215.3|11213.3|11213.3|11211.3|11217.3|11215.3|11211.3|11209.3|604
1688484000000|2023-07-04 15:20:00|11213.8|11211.8|11222.3|11220.3|11222.3|11220.3|11213.3|11211.3|346
1688484300000|2023-07-04 15:25:00|11221.8|11219.8|11221.3|11219.3|11223.3|11221.3|11216.3|11214.3|634
1688484600000|2023-07-04 15:30:00|11221.8|11219.8|11224.3|11222.3|11224.8|11222.8|11219.8|11217.8|357
1688484900000|2023-07-04 15:35:00|11225.3|11223.3|11221.8|11219.8|11226.3|11224.3|11221.3|11219.3|254
1688485200000|2023-07-04 15:40:00|11221.3|11219.3|11218.3|11216.3|11221.3|11219.3|11216.3|11214.3|32
1688485500000|2023-07-04 15:45:00|11218.8|11216.8|11218.3|11216.3|11219.3|11217.3|11218.3|11216.3|134
1688485800000|2023-07-04 15:50:00|11217.8|11215.8|11219.3|11217.3|11219.3|11217.3|11217.8|11215.8|13
1688486100000|2023-07-04 15:55:00|11220.3|11218.3|11218.3|11216.3|11220.3|11218.3|11218.3|11216.3|11
1688486400000|2023-07-04 16:00:00|11217.3|11215.3|11217.8|11215.8|11218.3|11216.3|11216.8|11214.8|40
1688486700000|2023-07-04 16:05:00|11217.3|11215.3|11216.8|11214.8|11217.8|11215.8|11216.3|11214.3|17
1688487000000|2023-07-04 16:10:00|11216.3|11214.3|11216.8|11214.8|11216.8|11214.8|11216.3|11214.3|3
1688487600000|2023-07-04 16:20:00|11216.3|11214.3|11215.8|11213.8|11216.8|11214.8|11214.8|11212.8|19
1688487900000|2023-07-04 16:25:00|11215.3|11213.3|11220.8|11218.8|11220.8|11218.8|11215.3|11213.3|15
1688488200000|2023-07-04 16:30:00|11221.3|11219.3|11216.8|11214.8|11221.3|11219.3|11215.8|11213.8|26
1688488500000|2023-07-04 16:35:00|11218.3|11216.3|11219.8|11217.8|11219.8|11217.8|11218.3|11216.3|4
1688488800000|2023-07-04 16:40:00|11219.3|11217.3|11219.8|11217.8|11219.8|11217.8|11218.8|11216.8|0
1688489100000|2023-07-04 16:45:00|11219.3|11217.3|11218.8|11216.8|11219.3|11217.3|11218.8|11216.8|6
1688489400000|2023-07-04 16:50:00|11218.3|11216.3|11216.8|11214.8|11218.3|11216.3|11216.8|11214.8|3
1688490300000|2023-07-04 17:05:00|11216.3|11214.3|11214.3|11212.3|11216.3|11214.3|11213.8|11211.8|8
1688490600000|2023-07-04 17:10:00|11215.8|11213.8|11215.8|11213.8|11215.8|11213.8|11215.8|11213.8|4
1688490900000|2023-07-04 17:15:00|11216.3|11214.3|11215.8|11213.8|11217.3|11215.3|11215.8|11213.8|2
1688491200000|2023-07-04 17:20:00|11215.3|11213.3|11213.3|11211.3|11215.3|11213.3|11212.3|11210.3|21
1688491800000|2023-07-04 17:30:00|11212.8|11210.8|11212.8|11210.8|11213.3|11211.3|11212.3|11210.3|0
1688492400000|2023-07-04 17:40:00|11213.3|11211.3|11218.8|11216.8|11219.8|11217.8|11213.3|11211.3|17
1688492700000|2023-07-04 17:45:00|11220.3|11218.3|11217.8|11215.8|11220.3|11218.3|11217.8|11215.8|19
1688493000000|2023-07-04 17:50:00|11217.3|11215.3|11215.8|11213.8|11217.3|11215.3|11215.8|11213.8|0
1688493300000|2023-07-04 17:55:00|11216.8|11214.8|11218.3|11216.3|11218.3|11216.3|11216.8|11214.8|2
1688493900000|2023-07-04 18:05:00|11218.8|11216.8|11218.8|11216.8|11219.3|11217.3|11218.8|11216.8|0
1688494500000|2023-07-04 18:15:00|11218.3|11216.3|11218.3|11216.3|11218.8|11216.8|11217.8|11215.8|0
1688495100000|2023-07-04 18:25:00|11217.8|11215.8|11219.3|11217.3|11219.8|11217.8|11216.3|11214.3|3
1688495400000|2023-07-04 18:30:00|11218.8|11216.8|11218.8|11216.8|11218.8|11216.8|11218.8|11216.8|2
1688495700000|2023-07-04 18:35:00|11218.3|11216.3|11217.8|11215.8|11218.3|11216.3|11217.8|11215.8|0
1688496600000|2023-07-04 18:50:00|11218.3|11216.3|11218.8|11216.8|11218.8|11216.8|11218.3|11216.3|1
1688497200000|2023-07-04 19:00:00|11217.8|11215.8|11217.8|11215.8|11217.8|11215.8|11217.8|11215.8|1
1688497500000|2023-07-04 19:05:00|11218.3|11216.3|11217.8|11215.8|11218.3|11216.3|11217.8|11215.8|3
1688497800000|2023-07-04 19:10:00|11217.3|11215.3|11215.8|11213.8|11217.3|11215.3|11215.8|11213.8|2
1688498100000|2023-07-04 19:15:00|11216.3|11214.3|11215.8|11213.8|11216.3|11214.3|11215.8|11213.8|1
1688498700000|2023-07-04 19:25:00|11215.3|11213.3|11215.8|11213.8|11215.8|11213.8|11215.3|11213.3|1
1688499000000|2023-07-04 19:30:00|11215.3|11213.3|11215.8|11213.8|11215.8|11213.8|11215.3|11213.3|2
1688499300000|2023-07-04 19:35:00|11215.3|11213.3|11215.8|11213.8|11216.3|11214.3|11215.3|11213.3|1
1688499600000|2023-07-04 19:40:00|11215.3|11213.3|11212.8|11210.8|11215.3|11213.3|11211.8|11209.8|23
1688499900000|2023-07-04 19:45:00|11212.3|11210.3|11212.8|11210.8|11212.8|11210.8|11212.3|11210.3|5
1688500200000|2023-07-04 19:50:00|11212.3|11210.3|11212.8|11210.8|11212.8|11210.8|11210.3|11208.3|24
1688500500000|2023-07-04 19:55:00|11212.3|11210.3|11212.8|11206.8|11212.8|11210.8|11209.3|11206.8|30
1688500800000|2023-07-04 20:00:00|11212|11206|11212|11206|11212|11206|11212|11206|0
1688501400000|2023-07-04 20:10:00|11212.8|11206.8|11212.8|11206.8|11212.8|11206.8|11212.8|11206.8|0
1688503800000|2023-07-04 20:50:00|11212|11206|11212|11206|11212|11206|11212|11206|0
1688504100000|2023-07-04 20:55:00|11212.8|11206.8|11212.8|11206.8|11212.8|11206.8|11212.8|11206.8|0
1688508000000|2023-07-04 22:00:00|11212.9|11206.9|11212.8|11206.8|11215.1|11209.1|11212.5|11206.5|0
1688508300000|2023-07-04 22:05:00|11213|11207|11213.3|11207.3|11213.6|11207.6|11213|11207|0
1688508600000|2023-07-04 22:10:00|11213.5|11207.5|11213.6|11207.6|11214|11208|11213.3|11207.3|0
1688508900000|2023-07-04 22:15:00|11213.8|11207.8|11214.5|11208.5|11215.3|11209.3|11213.6|11207.6|0
1688509200000|2023-07-04 22:20:00|11214|11208|11213.3|11207.3|11214.5|11208.5|11212.8|11206.8|0
1688509500000|2023-07-04 22:25:00|11212.8|11206.8|11212.8|11206.8|11212.8|11206.8|11212.8|11206.8|0
1688509800000|2023-07-04 22:30:00|11213|11207|11212.8|11206.8|11213.3|11207.3|11212.5|11206.5|0
1688510100000|2023-07-04 22:35:00|11213.3|11207.3|11212.5|11206.5|11213.3|11207.3|11211.7|11205.7|0
1688510400000|2023-07-04 22:40:00|11211.7|11205.7|11212.8|11206.8|11213.6|11207.6|11211.7|11205.7|0
1688510700000|2023-07-04 22:45:00|11213|11207|11212.8|11206.8|11213|11207|11212.5|11206.5|0
1688511000000|2023-07-04 22:50:00|11212.5|11206.5|11212.8|11206.8|11212.8|11206.8|11212.5|11206.5|0
1688511300000|2023-07-04 22:55:00|11212.5|11206.5|11212.8|11206.8|11212.8|11206.8|11212.5|11206.5|0
1688511600000|2023-07-04 23:00:00|11212.5|11206.5|11212.5|11206.5|11212.5|11206.5|11212.5|11206.5|0
1688511900000|2023-07-04 23:05:00|11212.2|11206.2|11211.2|11205.2|11212.5|11206.5|11211.2|11205.2|0
1688512200000|2023-07-04 23:10:00|11211.1|11205.1|11211.7|11205.7|11211.7|11205.7|11210.8|11204.8|0
1688512500000|2023-07-04 23:15:00|11211.8|11205.8|11211.7|11205.7|11212|11206|11211.3|11205.3|0
1688512800000|2023-07-04 23:20:00|11211.6|11205.6|11211.7|11205.7|11211.7|11205.7|11210.8|11204.8|0
1688513100000|2023-07-04 23:25:00|11211.8|11205.8|11211.7|11205.7|11212|11206|11211.7|11205.7|0
1688513400000|2023-07-04 23:30:00|11212|11206|11211.7|11205.7|11212|11206|11211.2|11205.2|0
1688513700000|2023-07-04 23:35:00|11211.8|11205.8|11212|11206|11212|11206|11211.7|11205.7|0
1688514000000|2023-07-04 23:40:00|11212.2|11206.2|11213.3|11207.3|11214|11208|11212|11206|0
1688514300000|2023-07-04 23:45:00|11213.6|11207.6|11213.6|11207.6|11214|11208|11213.3|11207.3|0
1688514600000|2023-07-04 23:50:00|11213.3|11207.3|11212.8|11206.8|11213.6|11207.6|11212.8|11206.8|0
1688514900000|2023-07-04 23:55:00|11213.3|11207.3|11212.8|11206.8|11213.3|11207.3|11212.5|11206.5|0
1688515200000|2023-07-05 00:00:00|11213.3|11207.3|11213.6|11207.6|11214.5|11208.5|11213.3|11207.3|0
1688515500000|2023-07-05 00:05:00|11213.7|11207.7|11214.8|11208.8|11215.6|11209.6|11213.7|11207.7|0
1688515800000|2023-07-05 00:10:00|11215.3|11209.3|11212|11206|11215.3|11209.3|11212|11206|0
1688516100000|2023-07-05 00:15:00|11212.5|11206.5|11204.8|11198.8|11212.5|11206.5|11204.7|11198.7|0
1688516400000|2023-07-05 00:20:00|11206.4|11200.4|11208|11202|11208|11202|11206.4|11200.4|0
1688516700000|2023-07-05 00:25:00|11209.6|11203.6|11212.9|11206.9|11212.9|11206.9|11208.8|11202.8|0
1688517000000|2023-07-05 00:30:00|11211.3|11205.3|11211.3|11205.3|11212.9|11206.9|11211.3|11205.3|0
1688517600000|2023-07-05 00:40:00|11212.9|11206.9|11211.3|11205.3|11212.9|11206.9|11211.3|11205.3|0
1688517900000|2023-07-05 00:45:00|11209.7|11203.7|11209.7|11203.7|11211.3|11205.3|11209.6|11203.6|0
1688518200000|2023-07-05 00:50:00|11211.3|11205.3|11209.7|11203.7|11211.3|11205.3|11209.7|11203.7|0
1688518500000|2023-07-05 00:55:00|11208.1|11202.1|11209.7|11203.7|11209.7|11203.7|11208.1|11202.1|0
1688518800000|2023-07-05 01:00:00|11211.3|11205.3|11209.7|11203.7|11211.3|11205.3|11209.7|11203.7|0
1688519400000|2023-07-05 01:10:00|11208.1|11202.1|11211.3|11205.3|11211.3|11205.3|11208|11202|0
1688519700000|2023-07-05 01:15:00|11212.9|11206.9|11212.9|11206.9|11212.9|11206.9|11211.3|11205.3|0
1688520000000|2023-07-05 01:20:00|11213|11207|11211.3|11205.3|11213|11207|11211.3|11205.3|0
1688520300000|2023-07-05 01:25:00|11211.4|11205.4|11211.4|11205.4|11213|11207|11211.3|11205.3|0
1688520600000|2023-07-05 01:30:00|11212.2|11206.2|11211.4|11205.4|11213|11207|11211.3|11205.3|0
1688520900000|2023-07-05 01:35:00|11213|11207|11211.4|11205.4|11213|11207|11211.4|11205.4|0
1688521200000|2023-07-05 01:40:00|11211.3|11205.3|11209.7|11203.7|11211.3|11205.3|11209.7|11203.7|0
1688521500000|2023-07-05 01:45:00|11208.1|11202.1|11209.8|11203.8|11211.3|11205.3|11208.1|11202.1|0
1688521800000|2023-07-05 01:50:00|11209.7|11203.7|11209.8|11203.8|11209.8|11203.8|11208.1|11202.1|0
1688522100000|2023-07-05 01:55:00|11209.7|11203.7|11208.2|11202.2|11209.8|11203.8|11208.1|11202.1|0
1688522400000|2023-07-05 02:00:00|11208.1|11202.1|11208.1|11202.1|11208.2|11202.2|11208.1|11202.1|0
1688522700000|2023-07-05 02:05:00|11209.7|11203.7|11208.1|11202.1|11209.7|11203.7|11208.1|11202.1|0
1688523000000|2023-07-05 02:10:00|11206.5|11200.5|11206.5|11200.5|11206.5|11200.5|11206.5|11200.5|0
1688523300000|2023-07-05 02:15:00|11208.1|11202.1|11206.5|11200.5|11208.1|11202.1|11206.5|11200.5|0
1688523600000|2023-07-05 02:20:00|11208.1|11202.1|11208.1|11202.1|11208.1|11202.1|11208.1|11202.1|0
1688523900000|2023-07-05 02:25:00|11207.3|11201.3|11206.5|11200.5|11207.3|11201.3|11206.5|11200.5|0
1688524200000|2023-07-05 02:30:00|11206.4|11200.4|11208.1|11202.1|11208.1|11202.1|11206.4|11200.4|0
1688524500000|2023-07-05 02:35:00|11206.5|11200.5|11206.5|11200.5|11206.5|11200.5|11206.5|11200.5|0
1688524800000|2023-07-05 02:40:00|11204.9|11198.9|11204.9|11198.9|11204.9|11198.9|11204.9|11198.9|0
1688525100000|2023-07-05 02:45:00|11204.8|11198.8|11204.8|11198.8|11206.5|11200.5|11204.8|11198.8|0
1688526300000|2023-07-05 03:05:00|11203.2|11197.2|11203.2|11197.2|11203.2|11197.2|11203.2|11197.2|0
1688526600000|2023-07-05 03:10:00|11204|11198|11204.8|11198.8|11204.8|11198.8|11203.2|11197.2|0
1688526900000|2023-07-05 03:15:00|11203.2|11197.2|11203.2|11197.2|11204.8|11198.8|11203.2|11197.2|0
1688527200000|2023-07-05 03:20:00|11204.8|11198.8|11203.2|11197.2|11204.8|11198.8|11203.2|11197.2|0
1688527500000|2023-07-05 03:25:00|11203.1|11197.1|11203.1|11197.1|11203.1|11197.1|11203.1|11197.1|0
1688527800000|2023-07-05 03:30:00|11203.2|11197.2|11204.9|11198.9|11204.9|11198.9|11203.2|11197.2|0
1688528100000|2023-07-05 03:35:00|11205.5|11199.5|11205.5|11199.5|11205.5|11199.5|11205.5|11199.5|0
1688529600000|2023-07-05 04:00:00|11203.9|11197.9|11203.9|11197.9|11203.9|11197.9|11203.9|11197.9|0
1688529900000|2023-07-05 04:05:00|11205.5|11199.5|11203.9|11197.9|11205.5|11199.5|11203.9|11197.9|0
1688530500000|2023-07-05 04:15:00|11205.5|11199.5|11203.9|11197.9|11205.5|11199.5|11203.9|11197.9|0
1688530800000|2023-07-05 04:20:00|11205.5|11199.5|11205.5|11199.5|11205.5|11199.5|11205.5|11199.5|0
1688531100000|2023-07-05 04:25:00|11204.7|11198.7|11205.5|11199.5|11205.5|11199.5|11204.7|11198.7|0
1688531400000|2023-07-05 04:30:00|11203.9|11197.9|11203.9|11197.9|11203.9|11197.9|11202.3|11196.3|0
1688532000000|2023-07-05 04:40:00|11203.1|11197.1|11203.9|11197.9|11203.9|11197.9|11202.3|11196.3|0
1688532300000|2023-07-05 04:45:00|11203.7|11197.7|11203.7|11197.7|11203.7|11197.7|11202.9|11196.9|0
1688532900000|2023-07-05 04:55:00|11202.1|11196.1|11203.7|11197.7|11203.7|11197.7|11202.1|11196.1|0
1688533200000|2023-07-05 05:00:00|11202.1|11196.1|11202.1|11196.1|11202.9|11196.9|11202.1|11196.1|0
1688533500000|2023-07-05 05:05:00|11203.7|11197.7|11202.1|11196.1|11203.7|11197.7|11202.1|11196.1|0
1688533800000|2023-07-05 05:10:00|11203.7|11197.7|11203.7|11197.7|11203.7|11197.7|11202|11196|0
1688534100000|2023-07-05 05:15:00|11204.5|11198.5|11203.7|11197.7|11204.5|11198.5|11203.7|11197.7|0
1688535000000|2023-07-05 05:30:00|11205.3|11199.3|11203.7|11197.7|11205.3|11199.3|11203.7|11197.7|0
1688535300000|2023-07-05 05:35:00|11205.3|11199.3|11205.3|11199.3|11205.3|11199.3|11205.3|11199.3|0
1688535600000|2023-07-05 05:40:00|11203.7|11197.7|11203.7|11197.7|11203.7|11197.7|11203.7|11197.7|0
1688536800000|2023-07-05 06:00:00|11202.8|11200.8|11205.3|11203.3|11205.3|11203.3|11202.3|11200.3|8
1688537100000|2023-07-05 06:05:00|11205.8|11203.8|11204.8|11202.8|11206.8|11204.8|11202.8|11200.8|44
1688537400000|2023-07-05 06:10:00|11205.3|11203.3|11204.8|11202.8|11205.8|11203.8|11204.3|11202.3|7
1688537700000|2023-07-05 06:15:00|11204.3|11202.3|11202.3|11200.3|11204.8|11202.8|11202.3|11200.3|16
1688538000000|2023-07-05 06:20:00|11202.8|11200.8|11196.8|11194.8|11205.8|11203.8|11196.8|11194.8|65
1688538300000|2023-07-05 06:25:00|11196.3|11194.3|11203.8|11201.8|11203.8|11201.8|11196.3|11194.3|40
1688538600000|2023-07-05 06:30:00|11203.3|11201.3|11198.8|11196.8|11203.8|11201.8|11198.8|11196.8|40
1688538900000|2023-07-05 06:35:00|11199.3|11197.3|11200.8|11198.8|11201.8|11199.8|11198.8|11196.8|20
1688539200000|2023-07-05 06:40:00|11200.3|11198.3|11193.8|11191.8|11200.8|11198.8|11193.8|11191.8|27
1688539500000|2023-07-05 06:45:00|11193.3|11191.3|11188.8|11186.8|11193.3|11191.3|11188.3|11186.3|39
1688539800000|2023-07-05 06:50:00|11189.3|11187.3|11192.8|11190.8|11192.8|11190.8|11188.3|11186.3|26
1688540100000|2023-07-05 06:55:00|11193.3|11191.3|11184.8|11182.8|11193.8|11191.8|11183.8|11181.8|152
1688540400000|2023-07-05 07:00:00|11186.8|11184.8|11166.8|11164.8|11200.3|11198.3|11166.8|11164.8|898
1688540700000|2023-07-05 07:05:00|11167.3|11165.3|11195.8|11193.8|11195.8|11193.8|11167.3|11165.3|418
1688541000000|2023-07-05 07:10:00|11195.3|11193.3|11195.8|11193.8|11203.3|11201.3|11195.3|11193.3|230
1688541300000|2023-07-05 07:15:00|11196.3|11194.3|11200.8|11198.8|11204.3|11202.3|11192.8|11190.8|173
1688541600000|2023-07-05 07:20:00|11201.3|11199.3|11189.8|11187.8|11202.3|11200.3|11189.8|11187.8|141
1688541900000|2023-07-05 07:25:00|11190.3|11188.3|11182.3|11180.3|11191.3|11189.3|11179.8|11177.8|85
1688542200000|2023-07-05 07:30:00|11182.8|11180.8|11191.3|11189.3|11195.8|11193.8|11182.8|11180.8|219
1688542500000|2023-07-05 07:35:00|11191.8|11189.8|11193.8|11191.8|11195.3|11193.3|11189.3|11187.3|173
1688542800000|2023-07-05 07:40:00|11194.5|11192.5|11198|11196|11198.5|11196.5|11189|11187|154
1688543100000|2023-07-05 07:45:00|11198.5|11196.5|11195|11193|11201|11199|11192|11190|131
1688543400000|2023-07-05 07:50:00|11194.5|11192.5|11198|11196|11203|11201|11193.5|11191.5|113
1688543700000|2023-07-05 07:55:00|11197.5|11195.5|11194|11192|11200|11198|11190|11188|129
1688544000000|2023-07-05 08:00:00|11193.5|11191.5|11199|11197|11199|11197|11188|11186|225
1688544300000|2023-07-05 08:05:00|11200|11198|11201|11199|11202|11200|11197|11195|165
1688544600000|2023-07-05 08:10:00|11201.5|11199.5|11200.5|11198.5|11202|11200|11195|11193|365
1688544900000|2023-07-05 08:15:00|11201|11199|11210|11208|11211|11209|11199|11197|144
1688545200000|2023-07-05 08:20:00|11209|11207|11194|11192|11211|11209|11194|11192|263
1688545500000|2023-07-05 08:25:00|11193.5|11191.5|11200|11198|11203|11201|11193|11191|133
1688545800000|2023-07-05 08:30:00|11199.5|11197.5|11198.5|11196.5|11201|11199|11195.5|11193.5|104
1688546100000|2023-07-05 08:35:00|11199|11197|11196.5|11194.5|11199|11197|11193|11191|231
1688546400000|2023-07-05 08:40:00|11196|11194|11196|11194|11200.5|11198.5|11194.5|11192.5|65
1688546700000|2023-07-05 08:45:00|11196.5|11194.5|11206.5|11204.5|11207|11205|11195|11193|126
1688547000000|2023-07-05 08:50:00|11207|11205|11207.5|11205.5|11208|11206|11202|11200|158
1688547300000|2023-07-05 08:55:00|11208|11206|11207.5|11205.5|11208.5|11206.5|11205|11203|93
1688547600000|2023-07-05 09:00:00|11208|11206|11209|11207|11210|11208|11206|11204|169
1688547900000|2023-07-05 09:05:00|11209.5|11207.5|11202|11200|11211|11209|11202|11200|134
1688548200000|2023-07-05 09:10:00|11201|11199|11196.5|11194.5|11203|11201|11196|11194|95
1688548500000|2023-07-05 09:15:00|11197|11195|11194|11192|11198|11196|11194|11192|116
1688548800000|2023-07-05 09:20:00|11193.5|11191.5|11192|11190|11196|11194|11189|11187|146
1688549100000|2023-07-05 09:25:00|11191.5|11189.5|11190|11188|11195|11193|11190|11188|142
1688549400000|2023-07-05 09:30:00|11189|11187|11193.5|11191.5|11194|11192|11187|11185|107
1688549700000|2023-07-05 09:35:00|11193|11191|11189.5|11187.5|11194|11192|11189|11187|143
1688550000000|2023-07-05 09:40:00|11190|11188|11191|11189|11191.5|11189.5|11188|11186|76
1688550300000|2023-07-05 09:45:00|11190.5|11188.5|11196|11194|11196.5|11194.5|11190.5|11188.5|132
1688550600000|2023-07-05 09:50:00|11195.5|11193.5|11193|11191|11196|11194|11191.5|11189.5|70
1688550900000|2023-07-05 09:55:00|11193.5|11191.5|11195|11193|11196|11194|11193.5|11191.5|25
1688551200000|2023-07-05 10:00:00|11194.5|11192.5|11193.5|11191.5|11196|11194|11191.5|11189.5|81
1688551500000|2023-07-05 10:05:00|11194|11192|11199.5|11197.5|11201|11199|11194|11192|45
1688551800000|2023-07-05 10:10:00|11199|11197|11198|11196|11200|11198|11195.5|11193.5|57
1688552100000|2023-07-05 10:15:00|11197.5|11195.5|11204|11202|11205|11203|11197|11195|77
1688552400000|2023-07-05 10:20:00|11203.5|11201.5|11203|11201|11205|11203|11202|11200|61
1688552700000|2023-07-05 10:25:00|11203.5|11201.5|11207|11205|11208|11206|11203.5|11201.5|54
1688553000000|2023-07-05 10:30:00|11207.5|11205.5|11209.5|11207.5|11210|11208|11206|11204|55
1688553300000|2023-07-05 10:35:00|11210|11208|11207|11205|11210|11208|11205|11203|95
1688553600000|2023-07-05 10:40:00|11207.5|11205.5|11210|11208|11211.5|11209.5|11206|11204|69
1688553900000|2023-07-05 10:45:00|11210.5|11208.5|11209|11207|11212|11210|11208|11206|178
1688554200000|2023-07-05 10:50:00|11208.5|11206.5|11209.5|11207.5|11211|11209|11207|11205|127
1688554500000|2023-07-05 10:55:00|11209|11207|11208.5|11206.5|11211|11209|11208|11206|41
1688554800000|2023-07-05 11:00:00|11209|11207|11207|11205|11209|11207|11207|11205|42
1688555100000|2023-07-05 11:05:00|11206.5|11204.5|11207|11205|11208|11206|11204.5|11202.5|138
1688555400000|2023-07-05 11:10:00|11208|11206|11209|11207|11209|11207|11206|11204|111
1688555700000|2023-07-05 11:15:00|11208.5|11206.5|11215|11213|11215|11213|11207|11205|159
1688556000000|2023-07-05 11:20:00|11214.5|11212.5|11213|11211|11216|11214|11213|11211|327
1688556300000|2023-07-05 11:25:00|11213.5|11211.5|11212.5|11210.5|11214|11212|11208|11206|229
1688556600000|2023-07-05 11:30:00|11212|11210|11206.5|11204.5|11212|11210|11206|11204|163
1688556900000|2023-07-05 11:35:00|11206|11204|11207.5|11205.5|11208|11206|11202|11200|70
1688557200000|2023-07-05 11:40:00|11207.3|11205.3|11203.8|11201.8|11207.3|11205.3|11202.8|11200.8|98
1688557500000|2023-07-05 11:45:00|11204.3|11202.3|11205.8|11203.8|11206.3|11204.3|11203.8|11201.8|69
1688557800000|2023-07-05 11:50:00|11205.3|11203.3|11199.8|11197.8|11205.3|11203.3|11198.8|11196.8|64
1688558100000|2023-07-05 11:55:00|11200.3|11198.3|11207.8|11205.8|11207.8|11205.8|11199.8|11197.8|110
1688558400000|2023-07-05 12:00:00|11207.3|11205.3|11214.8|11212.8|11214.8|11212.8|11205.8|11203.8|287
1688558700000|2023-07-05 12:05:00|11214.3|11212.3|11210.3|11208.3|11214.3|11212.3|11209.8|11207.8|106
1688559000000|2023-07-05 12:10:00|11209.8|11207.8|11210.8|11208.8|11211.8|11209.8|11207.3|11205.3|81
1688559300000|2023-07-05 12:15:00|11210.3|11208.3|11208.3|11206.3|11210.8|11208.8|11205.8|11203.8|78
1688559600000|2023-07-05 12:20:00|11207.8|11205.8|11205.8|11203.8|11209.8|11207.8|11203.8|11201.8|95
1688559900000|2023-07-05 12:25:00|11205.3|11203.3|11205.3|11203.3|11206.8|11204.8|11204.8|11202.8|62
1688560200000|2023-07-05 12:30:00|11204.8|11202.8|11202.8|11200.8|11207.8|11205.8|11202.8|11200.8|175
1688560500000|2023-07-05 12:35:00|11202.3|11200.3|11196.8|11194.8|11202.8|11200.8|11196.8|11194.8|128
1688560800000|2023-07-05 12:40:00|11197.3|11195.3|11196.8|11194.8|11198.8|11196.8|11194.8|11192.8|97
1688561100000|2023-07-05 12:45:00|11196.3|11194.3|11191.8|11189.8|11196.8|11194.8|11190.8|11188.8|84
1688561400000|2023-07-05 12:50:00|11191.3|11189.3|11188.8|11186.8|11193.8|11191.8|11188.3|11186.3|162
1688561700000|2023-07-05 12:55:00|11188.3|11186.3|11201.8|11199.8|11201.8|11199.8|11187.8|11185.8|249
1688562000000|2023-07-05 13:00:00|11202.3|11200.3|11195.3|11193.3|11202.8|11200.8|11194.3|11192.3|158
1688562300000|2023-07-05 13:05:00|11194.8|11192.8|11192.8|11190.8|11197.8|11195.8|11191.8|11189.8|98
1688562600000|2023-07-05 13:10:00|11193.8|11191.8|11191.8|11189.8|11193.8|11191.8|11189.8|11187.8|143
1688562900000|2023-07-05 13:15:00|11190.8|11188.8|11178.8|11176.8|11191.3|11189.3|11178.8|11176.8|277
1688563200000|2023-07-05 13:20:00|11179.8|11177.8|11178.3|11176.3|11179.8|11177.8|11176.8|11174.8|149
1688563500000|2023-07-05 13:25:00|11177.8|11175.8|11181.8|11179.8|11181.8|11179.8|11173.8|11171.8|232
1688563800000|2023-07-05 13:30:00|11181.3|11179.3|11175.3|11173.3|11184.3|11182.3|11170.8|11168.8|581
1688564100000|2023-07-05 13:35:00|11174.8|11172.8|11175.8|11173.8|11176.8|11174.8|11169.8|11167.8|288
1688564400000|2023-07-05 13:40:00|11175.3|11173.3|11177.8|11175.8|11178.8|11176.8|11168.8|11166.8|194
1688564700000|2023-07-05 13:45:00|11178.3|11176.3|11182.8|11180.8|11182.8|11180.8|11175.8|11173.8|266
1688565000000|2023-07-05 13:50:00|11182.3|11180.3|11179.8|11177.8|11183.8|11181.8|11177.8|11175.8|525
1688565300000|2023-07-05 13:55:00|11180.3|11178.3|11178.3|11176.3|11181.8|11179.8|11176.8|11174.8|141
1688565600000|2023-07-05 14:00:00|11177.8|11175.8|11169.3|11167.3|11178.3|11176.3|11168.8|11166.8|182
1688565900000|2023-07-05 14:05:00|11168.8|11166.8|11166.8|11164.8|11169.8|11167.8|11163.8|11161.8|334
1688566200000|2023-07-05 14:10:00|11167.7|11165.7|11166.2|11164.2|11169.7|11167.7|11160.2|11158.2|554
1688566500000|2023-07-05 14:15:00|11165.7|11163.7|11176.7|11174.7|11176.7|11174.7|11165.7|11163.7|307
1688566800000|2023-07-05 14:20:00|11177.2|11175.2|11174.7|11172.7|11177.2|11175.2|11173.7|11171.7|221
1688567100000|2023-07-05 14:25:00|11174.2|11172.2|11179.7|11177.7|11180.7|11178.7|11169.7|11167.7|132
1688567400000|2023-07-05 14:30:00|11180.2|11178.2|11180.7|11178.7|11180.7|11178.7|11172.2|11170.2|310
1688567700000|2023-07-05 14:35:00|11181.7|11179.7|11185.7|11183.7|11188.7|11186.7|11180.7|11178.7|266
1688568000000|2023-07-05 14:40:00|11184.7|11182.7|11182.2|11180.2|11187.7|11185.7|11181.7|11179.7|217
1688568300000|2023-07-05 14:45:00|11182.7|11180.7|11176.7|11174.7|11183.7|11181.7|11172.7|11170.7|164
1688568600000|2023-07-05 14:50:00|11176.2|11174.2|11174.7|11172.7|11177.7|11175.7|11170.7|11168.7|214
1688568900000|2023-07-05 14:55:00|11174.2|11172.2|11173.7|11171.7|11174.7|11172.7|11169.7|11167.7|288
1688569200000|2023-07-05 15:00:00|11174.7|11172.7|11180.7|11178.7|11181.7|11179.7|11172.7|11170.7|248
1688569500000|2023-07-05 15:05:00|11179.7|11177.7|11181.2|11179.2|11183.7|11181.7|11177.7|11175.7|235
1688569800000|2023-07-05 15:10:00|11181.7|11179.7|11185.7|11183.7|11186.7|11184.7|11179.7|11177.7|288
1688570100000|2023-07-05 15:15:00|11186.2|11184.2|11173.7|11171.7|11186.7|11184.7|11172.7|11170.7|605
1688570400000|2023-07-05 15:20:00|11173.2|11171.2|11191.2|11189.2|11191.2|11189.2|11172.7|11170.7|688
1688570700000|2023-07-05 15:25:00|11190.7|11188.7|11191.7|11189.7|11197.7|11195.7|11186.7|11184.7|1654
1688571000000|2023-07-05 15:30:00|11192.7|11190.7|11192.7|11190.7|11196.7|11194.7|11190.2|11188.2|978
1688571300000|2023-07-05 15:35:00|11192.2|11190.2|11189.7|11187.7|11192.7|11190.7|11188.7|11186.7|203
1688571600000|2023-07-05 15:40:00|11189.2|11187.2|11190.7|11188.7|11191.7|11189.7|11189.2|11187.2|45
1688571900000|2023-07-05 15:45:00|11191.2|11189.2|11190.2|11188.2|11193.7|11191.7|11190.2|11188.2|364
1688572200000|2023-07-05 15:50:00|11189.7|11187.7|11191.7|11189.7|11191.7|11189.7|11188.2|11186.2|49
1688572500000|2023-07-05 15:55:00|11191.2|11189.2|11191.2|11189.2|11191.7|11189.7|11189.7|11187.7|34
1688572800000|2023-07-05 16:00:00|11190.7|11188.7|11188.2|11186.2|11191.2|11189.2|11186.2|11184.2|173
1688573100000|2023-07-05 16:05:00|11187.7|11185.7|11189.7|11187.7|11190.7|11188.7|11186.2|11184.2|29
1688573400000|2023-07-05 16:10:00|11189.2|11187.2|11188.7|11186.7|11189.7|11187.7|11188.2|11186.2|5
1688573700000|2023-07-05 16:15:00|11188.2|11186.2|11186.2|11184.2|11188.2|11186.2|11186.2|11184.2|41
1688574000000|2023-07-05 16:20:00|11186.7|11184.7|11187.7|11185.7|11188.7|11186.7|11186.2|11184.2|8
1688574300000|2023-07-05 16:25:00|11188.2|11186.2|11187.7|11185.7|11188.2|11186.2|11186.7|11184.7|5
1688574600000|2023-07-05 16:30:00|11187.2|11185.2|11184.7|11182.7|11187.7|11185.7|11183.7|11181.7|29
1688574900000|2023-07-05 16:35:00|11185.2|11183.2|11185.7|11183.7|11188.7|11186.7|11184.7|11182.7|19
1688575200000|2023-07-05 16:40:00|11185.2|11183.2|11186.2|11184.2|11186.7|11184.7|11185.2|11183.2|0
1688575500000|2023-07-05 16:45:00|11186.7|11184.7|11188.7|11186.7|11188.7|11186.7|11186.7|11184.7|3
1688575800000|2023-07-05 16:50:00|11187.7|11185.7|11186.7|11184.7|11187.7|11185.7|11186.7|11184.7|5
1688576100000|2023-07-05 16:55:00|11187.7|11185.7|11189.7|11187.7|11192.2|11190.2|11187.7|11185.7|31
1688576400000|2023-07-05 17:00:00|11189.2|11187.2|11189.7|11187.7|11189.7|11187.7|11188.7|11186.7|13
1688576700000|2023-07-05 17:05:00|11189.2|11187.2|11187.7|11185.7|11189.7|11187.7|11187.7|11185.7|7
1688577000000|2023-07-05 17:10:00|11187.2|11185.2|11186.7|11184.7|11187.7|11185.7|11186.7|11184.7|2
1688577300000|2023-07-05 17:15:00|11185.7|11183.7|11185.2|11183.2|11185.7|11183.7|11184.7|11182.7|1
1688577600000|2023-07-05 17:20:00|11185.7|11183.7|11185.7|11183.7|11185.7|11183.7|11185.2|11183.2|0
1688577900000|2023-07-05 17:25:00|11186.2|11184.2|11185.7|11183.7|11186.7|11184.7|11185.7|11183.7|7
1688578200000|2023-07-05 17:30:00|11185.2|11183.2|11185.7|11183.7|11185.7|11183.7|11185.2|11183.2|1
1688578500000|2023-07-05 17:35:00|11185.2|11183.2|11185.7|11183.7|11185.7|11183.7|11184.2|11182.2|8
1688578800000|2023-07-05 17:40:00|11187.2|11185.2|11187.7|11185.7|11187.7|11185.7|11186.7|11184.7|3
1688579100000|2023-07-05 17:45:00|11188.2|11186.2|11189.2|11187.2|11189.2|11187.2|11187.7|11185.7|1
1688579400000|2023-07-05 17:50:00|11189.7|11187.7|11188.2|11186.2|11190.2|11188.2|11188.2|11186.2|4
1688579700000|2023-07-05 17:55:00|11187.7|11185.7|11188.7|11186.7|11188.7|11186.7|11187.7|11185.7|2
1688580000000|2023-07-05 18:00:00|11188.2|11186.2|11187.2|11185.2|11190.7|11188.7|11185.7|11183.7|31
1688580300000|2023-07-05 18:05:00|11186.2|11184.2|11186.2|11184.2|11187.7|11185.7|11185.2|11183.2|9
1688580600000|2023-07-05 18:10:00|11185.7|11183.7|11186.2|11184.2|11187.2|11185.2|11185.7|11183.7|2
1688580900000|2023-07-05 18:15:00|11185.7|11183.7|11187.2|11185.2|11189.7|11187.7|11184.2|11182.2|19
1688581200000|2023-07-05 18:20:00|11186.7|11184.7|11183.7|11181.7|11186.7|11184.7|11182.2|11180.2|4
1688581500000|2023-07-05 18:25:00|11183.2|11181.2|11185.2|11183.2|11187.2|11185.2|11183.2|11181.2|3
1688581800000|2023-07-05 18:30:00|11185.7|11183.7|11187.2|11185.2|11187.2|11185.2|11185.2|11183.2|0
1688582100000|2023-07-05 18:35:00|11187.7|11185.7|11189.2|11187.2|11190.2|11188.2|11187.2|11185.2|2
1688582400000|2023-07-05 18:40:00|11189.7|11187.7|11191.2|11189.2|11193.2|11191.2|11189.7|11187.7|4
1688582700000|2023-07-05 18:45:00|11191.7|11189.7|11193.2|11191.2|11193.2|11191.2|11191.2|11189.2|0
1688583000000|2023-07-05 18:50:00|11192.7|11190.7|11191.7|11189.7|11193.2|11191.2|11191.2|11189.2|1
1688583300000|2023-07-05 18:55:00|11191.2|11189.2|11193.2|11191.2|11193.7|11191.7|11189.2|11187.2|11
1688583600000|2023-07-05 19:00:00|11193.7|11191.7|11194.7|11192.7|11194.7|11192.7|11192.7|11190.7|1
1688583900000|2023-07-05 19:05:00|11195.2|11193.2|11194.7|11192.7|11197.7|11195.7|11194.7|11192.7|28
1688584200000|2023-07-05 19:10:00|11194.2|11192.2|11197.2|11195.2|11198.2|11196.2|11193.7|11191.7|13
1688584500000|2023-07-05 19:15:00|11196.7|11194.7|11196.2|11194.2|11197.2|11195.2|11195.7|11193.7|1
1688584800000|2023-07-05 19:20:00|11195.7|11193.7|11195.2|11193.2|11196.2|11194.2|11194.2|11192.2|7
1688585100000|2023-07-05 19:25:00|11194.7|11192.7|11199.2|11197.2|11199.2|11197.2|11194.2|11192.2|49
1688585400000|2023-07-05 19:30:00|11198.7|11196.7|11194.2|11192.2|11198.7|11196.7|11194.2|11192.2|4
1688585700000|2023-07-05 19:35:00|11194.7|11192.7|11193.2|11191.2|11195.2|11193.2|11193.2|11191.2|0
1688586000000|2023-07-05 19:40:00|11192.7|11190.7|11192.7|11190.7|11194.7|11192.7|11192.7|11190.7|3
1688586300000|2023-07-05 19:45:00|11192.2|11190.2|11191.2|11189.2|11193.2|11191.2|11190.7|11188.7|26
1688586600000|2023-07-05 19:50:00|11190.7|11188.7|11189.7|11187.7|11192.2|11190.2|11189.7|11187.7|31
1688586900000|2023-07-05 19:55:00|11190.2|11188.2|11195.2|11189.2|11195.2|11191.7|11189.7|11187.7|38
1688587200000|2023-07-05 20:00:00|11196|11190|11196|11190|11196.8|11190.8|11194.8|11188.8|0
1688587500000|2023-07-05 20:05:00|11195.5|11189.5|11196|11190|11196.3|11190.3|11195.2|11189.2|0
1688587800000|2023-07-05 20:10:00|11195.5|11189.5|11196.3|11190.3|11196.3|11190.3|11194.8|11188.8|0
1688588100000|2023-07-05 20:15:00|11196|11190|11195.5|11189.5|11196|11190|11194.8|11188.8|0
1688588400000|2023-07-05 20:20:00|11196|11190|11194.8|11188.8|11196.3|11190.3|11194|11188|0
1688588700000|2023-07-05 20:25:00|11195|11189|11195.2|11189.2|11195.5|11189.5|11194.8|11188.8|0
1688589000000|2023-07-05 20:30:00|11195.5|11189.5|11195.2|11189.2|11195.5|11189.5|11195.2|11189.2|0
1688589300000|2023-07-05 20:35:00|11195.5|11189.5|11194.8|11188.8|11195.5|11189.5|11194.8|11188.8|0
1688589600000|2023-07-05 20:40:00|11194.5|11188.5|11194.3|11188.3|11194.8|11188.8|11194.3|11188.3|0
1688589900000|2023-07-05 20:45:00|11194|11188|11195.2|11189.2|11195.2|11189.2|11194|11188|0
1688590200000|2023-07-05 20:50:00|11195.5|11189.5|11196.3|11190.3|11196.3|11190.3|11195.2|11189.2|0
1688590500000|2023-07-05 20:55:00|11196.2|11190.2|11194|11188|11196.2|11190.2|11193|11187|0
1688590800000|2023-07-05 21:00:00|11193.8|11187.8|11194|11188|11194|11188|11193.8|11187.8|0
1688591100000|2023-07-05 21:05:00|11194.2|11188.2|11194|11188|11194.2|11188.2|11193.8|11187.8|0
1688591400000|2023-07-05 21:10:00|11193.8|11187.8|11193.8|11187.8|11193.8|11187.8|11193.7|11187.7|0
1688591700000|2023-07-05 21:15:00|11194|11188|11193.8|11187.8|11194|11188|11193.8|11187.8|0
1688592000000|2023-07-05 21:20:00|11193.3|11187.3|11193.7|11187.7|11193.7|11187.7|11193.3|11187.3|0
1688592600000|2023-07-05 21:30:00|11194|11188|11193.7|11187.7|11194.2|11188.2|11193.2|11187.2|0
1688592900000|2023-07-05 21:35:00|11193.8|11187.8|11193.8|11187.8|11194|11188|11193.8|11187.8|0
1688593200000|2023-07-05 21:40:00|11194|11188|11194|11188|11194|11188|11193.8|11187.8|0
1688593500000|2023-07-05 21:45:00|11194.2|11188.2|11194|11188|11194.2|11188.2|11193.8|11187.8|0
1688593800000|2023-07-05 21:50:00|11194.2|11188.2|11193.8|11187.8|11194.2|11188.2|11193.8|11187.8|0
1688594100000|2023-07-05 21:55:00|11193.7|11187.7|11192.7|11186.7|11193.7|11187.7|11192.7|11186.7|0
1688594400000|2023-07-05 22:00:00|11192.5|11186.5|11194.8|11188.8|11195.2|11189.2|11192.2|11186.2|0
1688594700000|2023-07-05 22:05:00|11195.2|11189.2|11194.3|11188.3|11195.2|11189.2|11194.3|11188.3|0
1688595000000|2023-07-05 22:10:00|11194.2|11188.2|11194|11188|11194.3|11188.3|11193.5|11187.5|0
1688595300000|2023-07-05 22:15:00|11193.5|11187.5|11194|11188|11194|11188|11193.2|11187.2|0
1688595600000|2023-07-05 22:20:00|11193.7|11187.7|11194|11188|11194|11188|11193.5|11187.5|0
1688595900000|2023-07-05 22:25:00|11193.5|11187.5|11193.5|11187.5|11194|11188|11193.5|11187.5|0
1688596200000|2023-07-05 22:30:00|11194|11188|11193.2|11187.2|11194|11188|11193.2|11187.2|0
1688596500000|2023-07-05 22:35:00|11193.1|11187.1|11192.7|11186.7|11193.2|11187.2|11192.3|11186.3|0
1688596800000|2023-07-05 22:40:00|11192.3|11186.3|11192.3|11186.3|11192.7|11186.7|11192.3|11186.3|0
1688597100000|2023-07-05 22:45:00|11191.8|11185.8|11191.5|11185.5|11191.8|11185.8|11191.5|11185.5|0
1688597400000|2023-07-05 22:50:00|11191.8|11185.8|11191.8|11185.8|11191.8|11185.8|11191.8|11185.8|0
1688597700000|2023-07-05 22:55:00|11191.5|11185.5|11191.5|11185.5|11191.5|11185.5|11191.2|11185.2|0
1688598000000|2023-07-05 23:00:00|11191.3|11185.3|11192.7|11186.7|11193|11187|11191.2|11185.2|0
1688598300000|2023-07-05 23:05:00|11192.3|11186.3|11192.8|11186.8|11193.3|11187.3|11192.3|11186.3|0
1688598600000|2023-07-05 23:10:00|11192.5|11186.5|11192.8|11186.8|11192.8|11186.8|11192.5|11186.5|0
1688598900000|2023-07-05 23:15:00|11192.6|11186.6|11192.5|11186.5|11192.8|11186.8|11192.5|11186.5|0
1688599200000|2023-07-05 23:20:00|11192.8|11186.8|11193.3|11187.3|11193.3|11187.3|11192.5|11186.5|0
1688599500000|2023-07-05 23:25:00|11193.5|11187.5|11195|11189|11195|11189|11193.3|11187.3|0
1688599800000|2023-07-05 23:30:00|11194.9|11188.9|11194.1|11188.1|11195|11189|11194.1|11188.1|0
1688600100000|2023-07-05 23:35:00|11193.6|11187.6|11193.6|11187.6|11193.6|11187.6|11193.3|11187.3|0
1688600400000|2023-07-05 23:40:00|11193.8|11187.8|11193.6|11187.6|11194.1|11188.1|11193.3|11187.3|0
1688600700000|2023-07-05 23:45:00|11193.8|11187.8|11193.3|11187.3|11194.1|11188.1|11192.8|11186.8|0
1688601000000|2023-07-05 23:50:00|11192.8|11186.8|11192.4|11186.4|11193.3|11187.3|11192.4|11186.4|0
1688601300000|2023-07-05 23:55:00|11191.9|11185.9|11191.3|11185.3|11191.9|11185.9|11189.9|11183.9|0
1688601600000|2023-07-06 00:00:00|11191.6|11185.6|11185.5|11179.5|11191.6|11185.6|11185.5|11179.5|0
1688601900000|2023-07-06 00:05:00|11185.2|11179.2|11183|11177|11185.2|11179.2|11182|11176|0
1688602200000|2023-07-06 00:10:00|11183.1|11177.1|11182.7|11176.7|11184.4|11178.4|11182.7|11176.7|0
1688602500000|2023-07-06 00:15:00|11183|11177|11180.5|11174.5|11183|11177|11177.2|11171.2|0
1688602800000|2023-07-06 00:20:00|11182.1|11176.1|11183.8|11177.8|11183.8|11177.8|11182.1|11176.1|0
1688603100000|2023-07-06 00:25:00|11183.7|11177.7|11186.2|11180.2|11187|11181|11183.7|11177.7|0
1688603400000|2023-07-06 00:30:00|11185.4|11179.4|11185.4|11179.4|11186.2|11180.2|11183.8|11177.8|0
1688604000000|2023-07-06 00:40:00|11187|11181|11186.2|11180.2|11188.6|11182.6|11185.4|11179.4|0
1688604300000|2023-07-06 00:45:00|11187|11181|11185.3|11179.3|11187|11181|11184.5|11178.5|0
1688604600000|2023-07-06 00:50:00|11184.5|11178.5|11182|11176|11185.3|11179.3|11182|11176|0
1688604900000|2023-07-06 00:55:00|11182.1|11176.1|11182|11176|11182.1|11176.1|11180.4|11174.4|0
1688605200000|2023-07-06 01:00:00|11182.1|11176.1|11180.4|11174.4|11182.1|11176.1|11180.4|11174.4|0
1688605500000|2023-07-06 01:05:00|11181.2|11175.2|11182|11176|11182.1|11176.1|11181.2|11175.2|0
1688605800000|2023-07-06 01:10:00|11182.8|11176.8|11183.7|11177.7|11183.7|11177.7|11182.8|11176.8|0
1688606100000|2023-07-06 01:15:00|11183.6|11177.6|11182|11176|11183.7|11177.7|11182|11176|0
1688606400000|2023-07-06 01:20:00|11182.8|11176.8|11182|11176|11183.7|11177.7|11182|11176|0
1688606700000|2023-07-06 01:25:00|11183.7|11177.7|11182.1|11176.1|11183.7|11177.7|11182.1|11176.1|0
1688607000000|2023-07-06 01:30:00|11182.1|11176.1|11183.6|11177.6|11183.7|11177.7|11182|11176|0
1688607300000|2023-07-06 01:35:00|11183.7|11177.7|11184.5|11178.5|11185.3|11179.3|11183.6|11177.6|0
1688607600000|2023-07-06 01:40:00|11183.7|11177.7|11185.3|11179.3|11185.3|11179.3|11183.6|11177.6|0
1688607900000|2023-07-06 01:45:00|11186.9|11180.9|11186.9|11180.9|11187|11181|11185.3|11179.3|0
1688608200000|2023-07-06 01:50:00|11185.3|11179.3|11186.9|11180.9|11186.9|11180.9|11185.3|11179.3|0
1688608500000|2023-07-06 01:55:00|11187|11181|11187|11181|11188.6|11182.6|11186.9|11180.9|0
1688608800000|2023-07-06 02:00:00|11186.1|11180.1|11187|11181|11187|11181|11186.1|11180.1|0
1688609100000|2023-07-06 02:05:00|11186.9|11180.9|11188.6|11182.6|11188.6|11182.6|11186.9|11180.9|0
1688609400000|2023-07-06 02:10:00|11187|11181|11188.6|11182.6|11188.6|11182.6|11187|11181|0
1688609700000|2023-07-06 02:15:00|11190.2|11184.2|11187|11181|11190.2|11184.2|11187|11181|0
1688610000000|2023-07-06 02:20:00|11186.9|11180.9|11188.6|11182.6|11188.6|11182.6|11186.9|11180.9|0
1688610300000|2023-07-06 02:25:00|11187|11181|11185.3|11179.3|11187|11181|11185.3|11179.3|0
1688610600000|2023-07-06 02:30:00|11186.1|11180.1|11185.3|11179.3|11186.9|11180.9|11185.3|11179.3|0
1688611200000|2023-07-06 02:40:00|11183.7|11177.7|11182|11176|11183.7|11177.7|11182|11176|0
1688611500000|2023-07-06 02:45:00|11181.9|11175.9|11182|11176|11182|11176|11181.9|11175.9|0
1688612400000|2023-07-06 03:00:00|11183.6|11177.6|11182|11176|11183.6|11177.6|11182|11176|0
1688612700000|2023-07-06 03:05:00|11181.9|11175.9|11180.3|11174.3|11181.9|11175.9|11180.3|11174.3|0
1688613000000|2023-07-06 03:10:00|11180.2|11174.2|11180.3|11174.3|11180.3|11174.3|11180.2|11174.2|0
1688613300000|2023-07-06 03:15:00|11180.2|11174.2|11180.3|11174.3|11180.3|11174.3|11180.2|11174.2|0
1688613600000|2023-07-06 03:20:00|11178.6|11172.6|11178.7|11172.7|11180.3|11174.3|11178.6|11172.6|0
1688613900000|2023-07-06 03:25:00|11178.6|11172.6|11172.9|11166.9|11178.6|11172.6|11172|11166|0
1688614200000|2023-07-06 03:30:00|11173.7|11167.7|11170.4|11164.4|11173.7|11167.7|11170.4|11164.4|0
1688614500000|2023-07-06 03:35:00|11168.8|11162.8|11170.4|11164.4|11171.2|11165.2|11168.8|11162.8|0
1688614800000|2023-07-06 03:40:00|11172.1|11166.1|11170.4|11164.4|11172.1|11166.1|11168.8|11162.8|0
1688615100000|2023-07-06 03:45:00|11168.8|11162.8|11166.6|11160.6|11168.8|11162.8|11166.6|11160.6|0
1688615400000|2023-07-06 03:50:00|11165.8|11159.8|11163.3|11157.3|11166.6|11160.6|11163.3|11157.3|0
1688615700000|2023-07-06 03:55:00|11161.7|11155.7|11160.4|11154.4|11163.3|11157.3|11160.3|11154.3|0
1688616000000|2023-07-06 04:00:00|11160.3|11154.3|11158.8|11152.8|11162|11156|11158.7|11152.7|0
1688616300000|2023-07-06 04:05:00|11157.2|11151.2|11155.8|11149.8|11157.5|11151.5|11155.8|11149.8|0
1688616600000|2023-07-06 04:10:00|11157.5|11151.5|11157.5|11151.5|11159.1|11153.1|11157.5|11151.5|0
1688617200000|2023-07-06 04:20:00|11157.3|11151.3|11158.6|11152.6|11160.3|11154.3|11157.3|11151.3|0
1688617500000|2023-07-06 04:25:00|11158.7|11152.7|11156.9|11150.9|11160.3|11154.3|11155.2|11149.2|0
1688617800000|2023-07-06 04:30:00|11157.7|11151.7|11156.9|11150.9|11158.6|11152.6|11156.9|11150.9|0
1688618100000|2023-07-06 04:35:00|11158.6|11152.6|11158.6|11152.6|11159.4|11153.4|11158.5|11152.5|0
1688618400000|2023-07-06 04:40:00|11156.9|11150.9|11156.9|11150.9|11156.9|11150.9|11156.9|11150.9|0
1688618700000|2023-07-06 04:45:00|11157.7|11151.7|11157|11151|11158.6|11152.6|11155.3|11149.3|0
1688619600000|2023-07-06 05:00:00|11156.2|11150.2|11155.3|11149.3|11157|11151|11155.3|11149.3|0
1688619900000|2023-07-06 05:05:00|11155.4|11149.4|11155.4|11149.4|11158.6|11152.6|11155.3|11149.3|0
1688620200000|2023-07-06 05:10:00|11157|11151|11157|11151|11157|11151|11157|11151|0
1688620500000|2023-07-06 05:15:00|11158.6|11152.6|11158.6|11152.6|11158.7|11152.7|11158.6|11152.6|0
1688620800000|2023-07-06 05:20:00|11158.7|11152.7|11158.7|11152.7|11158.7|11152.7|11158.6|11152.6|0
1688621100000|2023-07-06 05:25:00|11158.6|11152.6|11158.6|11152.6|11158.7|11152.7|11157|11151|0
1688621400000|2023-07-06 05:30:00|11157|11151|11155.8|11149.8|11157|11151|11153.7|11147.7|0
1688621700000|2023-07-06 05:35:00|11155.7|11149.7|11147.5|11141.5|11155.7|11149.7|11147.5|11141.5|0
1688622000000|2023-07-06 05:40:00|11145.8|11139.8|11146.5|11140.5|11148.3|11142.3|11145.8|11139.8|0
1688622300000|2023-07-06 05:45:00|11148.1|11142.1|11145|11139|11148.1|11142.1|11144.9|11138.9|0
1688622600000|2023-07-06 05:50:00|11145.1|11139.1|11150|11144|11150|11144|11145|11139|0
1688622900000|2023-07-06 05:55:00|11151.6|11145.6|11151.6|11145.6|11153.3|11147.3|11151.6|11145.6|0
1688623200000|2023-07-06 06:00:00|11155.2|11153.2|11145.2|11143.2|11156.2|11154.2|11135.7|11133.7|117
1688623500000|2023-07-06 06:05:00|11144.7|11142.7|11146.7|11144.7|11148.2|11146.2|11143.2|11141.2|70
1688623800000|2023-07-06 06:10:00|11146.2|11144.2|11141.2|11139.2|11146.2|11144.2|11140.7|11138.7|36
1688624100000|2023-07-06 06:15:00|11140.7|11138.7|11150.2|11148.2|11150.2|11148.2|11140.7|11138.7|38
1688624400000|2023-07-06 06:20:00|11150.7|11148.7|11150.2|11148.2|11151.2|11149.2|11148.2|11146.2|10
1688624700000|2023-07-06 06:25:00|11150.7|11148.7|11153.2|11151.2|11153.2|11151.2|11148.7|11146.7|28
1688625000000|2023-07-06 06:30:00|11153.7|11151.7|11148.2|11146.2|11160.7|11158.7|11147.2|11145.2|125
1688625300000|2023-07-06 06:35:00|11147.7|11145.7|11141.2|11139.2|11147.7|11145.7|11141.2|11139.2|28
1688625600000|2023-07-06 06:40:00|11140.7|11138.7|11144.7|11142.7|11145.7|11143.7|11137.7|11135.7|46
1688625900000|2023-07-06 06:45:00|11145.2|11143.2|11145.2|11143.2|11150.2|11148.2|11145.2|11143.2|30
1688626200000|2023-07-06 06:50:00|11144.7|11142.7|11148.2|11146.2|11151.2|11149.2|11141.2|11139.2|61
1688626500000|2023-07-06 06:55:00|11147.7|11145.7|11134.2|11132.2|11152.2|11150.2|11134.2|11132.2|368
1688626800000|2023-07-06 07:00:00|11136.7|11134.7|11113.2|11111.2|11144.2|11142.2|11095.2|11093.2|1616
1688627100000|2023-07-06 07:05:00|11114.2|11112.2|11114.2|11112.2|11116.2|11114.2|11103.7|11101.7|472
1688627400000|2023-07-06 07:10:00|11113.7|11111.7|11115.2|11113.2|11116.2|11114.2|11099.2|11097.2|432
1688627700000|2023-07-06 07:15:00|11115.7|11113.7|11106.7|11104.7|11122.7|11120.7|11104.7|11102.7|286
1688628000000|2023-07-06 07:20:00|11106.2|11104.2|11111.7|11109.7|11120.7|11118.7|11105.7|11103.7|280
1688628300000|2023-07-06 07:25:00|11111.2|11109.2|11101.7|11099.7|11112.7|11110.7|11101.7|11099.7|306
1688628600000|2023-07-06 07:30:00|11101.2|11099.2|11095.7|11093.7|11106.7|11104.7|11092.7|11090.7|486
1688628900000|2023-07-06 07:35:00|11095.2|11093.2|11094.2|11092.2|11096.7|11094.7|11086.7|11084.7|380
1688629200000|2023-07-06 07:40:00|11095.3|11093.3|11088.3|11086.3|11097.8|11095.8|11087.8|11085.8|206
1688629500000|2023-07-06 07:45:00|11087.8|11085.8|11094.8|11092.8|11096.3|11094.3|11085.8|11083.8|368
1688629800000|2023-07-06 07:50:00|11095.3|11093.3|11083.8|11081.8|11097.3|11095.3|11082.8|11080.8|251
1688630100000|2023-07-06 07:55:00|11083.3|11081.3|11077.8|11075.8|11084.8|11082.8|11074.8|11072.8|303
1688630400000|2023-07-06 08:00:00|11078.3|11076.3|11068.8|11066.8|11081.8|11079.8|11068.8|11066.8|336
1688630700000|2023-07-06 08:05:00|11068.3|11066.3|11073.8|11071.8|11073.8|11071.8|11062.8|11060.8|379
1688631000000|2023-07-06 08:10:00|11074.3|11072.3|11070.3|11068.3|11076.3|11074.3|11069.3|11067.3|264
1688631300000|2023-07-06 08:15:00|11070.8|11068.8|11069.8|11067.8|11073.8|11071.8|11069.8|11067.8|96
1688631600000|2023-07-06 08:20:00|11068.8|11066.8|11066.8|11064.8|11068.8|11066.8|11061.8|11059.8|319
1688631900000|2023-07-06 08:25:00|11067.8|11065.8|11063.3|11061.3|11068.8|11066.8|11062.8|11060.8|130
1688632200000|2023-07-06 08:30:00|11063.8|11061.8|11061.8|11059.8|11067.3|11065.3|11059.8|11057.8|288
1688632500000|2023-07-06 08:35:00|11061.3|11059.3|11067.8|11065.8|11068.8|11066.8|11059.8|11057.8|204
1688632800000|2023-07-06 08:40:00|11068.3|11066.3|11073.8|11071.8|11076.3|11074.3|11066.3|11064.3|166
1688633100000|2023-07-06 08:45:00|11074.3|11072.3|11076.8|11074.8|11078.8|11076.8|11072.8|11070.8|264
1688633400000|2023-07-06 08:50:00|11077.3|11075.3|11074.3|11072.3|11080.8|11078.8|11071.8|11069.8|276
1688633700000|2023-07-06 08:55:00|11073.8|11071.8|11073.8|11071.8|11076.3|11074.3|11071.8|11069.8|128
1688634000000|2023-07-06 09:00:00|11073.3|11071.3|11062.8|11060.8|11073.3|11071.3|11062.8|11060.8|168
1688634300000|2023-07-06 09:05:00|11061.8|11059.8|11056.8|11054.8|11061.8|11059.8|11055.8|11053.8|246
1688634600000|2023-07-06 09:10:00|11057.3|11055.3|11056.3|11054.3|11060.8|11058.8|11054.8|11052.8|331
1688634900000|2023-07-06 09:15:00|11055.8|11053.8|11059.3|11057.3|11059.8|11057.8|11052.8|11050.8|284
1688635200000|2023-07-06 09:20:00|11058.8|11056.8|11057.8|11055.8|11063.8|11061.8|11057.8|11055.8|285
1688635500000|2023-07-06 09:25:00|11058.8|11056.8|11059.3|11057.3|11060.3|11058.3|11055.8|11053.8|150
1688635800000|2023-07-06 09:30:00|11058.8|11056.8|11063.8|11061.8|11068.8|11066.8|11058.8|11056.8|170
1688636100000|2023-07-06 09:35:00|11063.3|11061.3|11062.3|11060.3|11068.3|11066.3|11061.3|11059.3|209
1688636400000|2023-07-06 09:40:00|11061.8|11059.8|11059.8|11057.8|11064.8|11062.8|11059.3|11057.3|134
1688636700000|2023-07-06 09:45:00|11059.3|11057.3|11065.8|11063.8|11066.8|11064.8|11058.8|11056.8|220
1688637000000|2023-07-06 09:50:00|11065.3|11063.3|11065.8|11063.8|11069.8|11067.8|11063.3|11061.3|171
1688637300000|2023-07-06 09:55:00|11066.3|11064.3|11062.8|11060.8|11072.3|11070.3|11062.8|11060.8|174
1688637600000|2023-07-06 10:00:00|11061.8|11059.8|11053.8|11051.8|11061.8|11059.8|11053.3|11051.3|120
1688637900000|2023-07-06 10:05:00|11053.3|11051.3|11049.8|11047.8|11055.8|11053.8|11048.8|11046.8|107
1688638200000|2023-07-06 10:10:00|11050.3|11048.3|11047.8|11045.8|11052.8|11050.8|11046.8|11044.8|102
1688638500000|2023-07-06 10:15:00|11046.8|11044.8|11049.8|11047.8|11049.8|11047.8|11044.8|11042.8|103
1688638800000|2023-07-06 10:20:00|11049.3|11047.3|11044.8|11042.8|11050.8|11048.8|11043.8|11041.8|68
1688639100000|2023-07-06 10:25:00|11045.3|11043.3|11047.8|11045.8|11049.8|11047.8|11045.3|11043.3|170
1688639400000|2023-07-06 10:30:00|11048.8|11046.8|11046.8|11044.8|11049.8|11047.8|11043.3|11041.3|129
1688639700000|2023-07-06 10:35:00|11046.3|11044.3|11049.8|11047.8|11051.8|11049.8|11046.3|11044.3|124
1688640000000|2023-07-06 10:40:00|11050.3|11048.3|11051.8|11049.8|11053.3|11051.3|11048.8|11046.8|161
1688640300000|2023-07-06 10:45:00|11052.8|11050.8|11045.8|11043.8|11052.8|11050.8|11043.3|11041.3|132
1688640600000|2023-07-06 10:50:00|11045.3|11043.3|11042.8|11040.8|11045.8|11043.8|11041.8|11039.8|61
1688640900000|2023-07-06 10:55:00|11043.3|11041.3|11043.3|11041.3|11043.8|11041.8|11041.8|11039.8|84
1688641200000|2023-07-06 11:00:00|11043.8|11041.8|11042.8|11040.8|11046.8|11044.8|11042.8|11040.8|103
1688641500000|2023-07-06 11:05:00|11043.3|11041.3|11044.8|11042.8|11044.8|11042.8|11039.8|11037.8|206
1688641800000|2023-07-06 11:10:00|11045.3|11043.3|11047.8|11045.8|11049.8|11047.8|11045.3|11043.3|135
1688642100000|2023-07-06 11:15:00|11048.3|11046.3|11050.8|11048.8|11053.8|11051.8|11047.8|11045.8|174
1688642400000|2023-07-06 11:20:00|11051.3|11049.3|11057.8|11055.8|11057.8|11055.8|11049.8|11047.8|149
1688642700000|2023-07-06 11:25:00|11058.3|11056.3|11060.8|11058.8|11062.8|11060.8|11057.8|11055.8|140
1688643000000|2023-07-06 11:30:00|11061.3|11059.3|11051.8|11049.8|11061.3|11059.3|11051.8|11049.8|104
1688643300000|2023-07-06 11:35:00|11051.3|11049.3|11049.8|11047.8|11053.8|11051.8|11049.8|11047.8|73
1688643600000|2023-07-06 11:40:00|11051.1|11049.1|11051.6|11049.6|11054.6|11052.6|11049.6|11047.6|334
1688643900000|2023-07-06 11:45:00|11051.1|11049.1|11052.1|11050.1|11055.1|11053.1|11051.1|11049.1|168
1688644200000|2023-07-06 11:50:00|11051.6|11049.6|11055.1|11053.1|11057.1|11055.1|11049.1|11047.1|217
1688644500000|2023-07-06 11:55:00|11055.6|11053.6|11054.1|11052.1|11056.1|11054.1|11051.1|11049.1|302
1688644800000|2023-07-06 12:00:00|11054.6|11052.6|11052.1|11050.1|11057.1|11055.1|11052.1|11050.1|87
1688645100000|2023-07-06 12:05:00|11051.6|11049.6|11041.1|11039.1|11052.1|11050.1|11039.1|11037.1|204
1688645400000|2023-07-06 12:10:00|11040.6|11038.6|11038.6|11036.6|11041.1|11039.1|11035.1|11033.1|276
1688645700000|2023-07-06 12:15:00|11039.1|11037.1|11036.6|11034.6|11039.1|11037.1|11033.6|11031.6|298
1688646000000|2023-07-06 12:20:00|11036.1|11034.1|11044.1|11042.1|11044.6|11042.6|11036.1|11034.1|189
1688646300000|2023-07-06 12:25:00|11043.6|11041.6|11040.6|11038.6|11044.1|11042.1|11038.6|11036.6|215
1688646600000|2023-07-06 12:30:00|11041.1|11039.1|11034.1|11032.1|11043.1|11041.1|11030.6|11028.6|347
1688646900000|2023-07-06 12:35:00|11034.6|11032.6|11029.1|11027.1|11036.6|11034.6|11028.1|11026.1|142
1688647200000|2023-07-06 12:40:00|11028.1|11026.1|11027.1|11025.1|11032.1|11030.1|11027.1|11025.1|172
1688647500000|2023-07-06 12:45:00|11026.6|11024.6|11021.1|11019.1|11029.1|11027.1|11021.1|11019.1|164
1688647800000|2023-07-06 12:50:00|11021.6|11019.6|11024.1|11022.1|11024.1|11022.1|11017.6|11015.6|282
1688648100000|2023-07-06 12:55:00|11023.6|11021.6|11022.6|11020.6|11025.1|11023.1|11021.1|11019.1|291
1688648400000|2023-07-06 13:00:00|11023.1|11021.1|11014.6|11012.6|11023.1|11021.1|11013.1|11011.1|780
1688648700000|2023-07-06 13:05:00|11014.1|11012.1|11012.1|11010.1|11018.1|11016.1|11008.6|11006.6|357
1688649000000|2023-07-06 13:10:00|11011.6|11009.6|11012.1|11010.1|11014.6|11012.6|11007.1|11005.1|279
1688649300000|2023-07-06 13:15:00|11011.1|11009.1|11014.6|11012.6|11015.1|11013.1|11009.1|11007.1|130
1688649600000|2023-07-06 13:20:00|11014.1|11012.1|11007.1|11005.1|11014.1|11012.1|11006.1|11004.1|140
1688649900000|2023-07-06 13:25:00|11006.6|11004.6|11009.1|11007.1|11011.1|11009.1|11004.1|11002.1|308
1688650200000|2023-07-06 13:30:00|11009.6|11007.6|11002.1|11000.1|11016.1|11014.1|10995.6|10993.6|556
1688650500000|2023-07-06 13:35:00|11003.1|11001.1|11002.1|11000.1|11004.1|11002.1|10994.1|10992.1|354
1688650800000|2023-07-06 13:40:00|11003.1|11001.1|11007.6|11005.6|11008.1|11006.1|11001.6|10999.6|434
1688651100000|2023-07-06 13:45:00|11008.1|11006.1|11022.1|11020.1|11027.1|11025.1|11005.1|11003.1|461
1688651400000|2023-07-06 13:50:00|11022.6|11020.6|11015.1|11013.1|11026.6|11024.6|11015.1|11013.1|363
1688651700000|2023-07-06 13:55:00|11016.1|11014.1|11021.1|11019.1|11021.1|11019.1|11012.1|11010.1|376
1688652000000|2023-07-06 14:00:00|11020.6|11018.6|11014.1|11012.1|11027.6|11025.6|11014.1|11012.1|403
1688652300000|2023-07-06 14:05:00|11013.6|11011.6|11011.1|11009.1|11017.1|11015.1|11010.1|11008.1|272
1688652600000|2023-07-06 14:10:00|11012|11010|11011|11009|11015|11013|11008|11006|238
1688652900000|2023-07-06 14:15:00|11010.5|11008.5|11018|11016|11025.5|11023.5|11010|11008|308
1688653200000|2023-07-06 14:20:00|11017|11015|11005|11003|11017.5|11015.5|11005|11003|268
1688653500000|2023-07-06 14:25:00|11004.5|11002.5|10998|10996|11005|11003|10996|10994|374
1688653800000|2023-07-06 14:30:00|10997.5|10995.5|10996.5|10994.5|10998|10996|10991|10989|632
1688654100000|2023-07-06 14:35:00|10996|10994|10993|10991|11005|11003|10990|10988|494
1688654400000|2023-07-06 14:40:00|10993.5|10991.5|11000|10998|11000|10998|10990|10988|283
1688654700000|2023-07-06 14:45:00|10999.5|10997.5|10991|10989|11000|10998|10988|10986|533
1688655000000|2023-07-06 14:50:00|10991.5|10989.5|10977|10975|10992|10990|10976|10974|1617
1688655300000|2023-07-06 14:55:00|10977.5|10975.5|10975|10973|10978|10976|10973|10971|625
1688655600000|2023-07-06 15:00:00|10976|10974|10979.5|10977.5|10982|10980|10973|10971|692
1688655900000|2023-07-06 15:05:00|10980|10978|10971.5|10969.5|10982|10980|10971|10969|812
1688656200000|2023-07-06 15:10:00|10972|10970|10972|10970|10974|10972|10968|10966|691
1688656500000|2023-07-06 15:15:00|10971.5|10969.5|10968.5|10966.5|10973|10971|10968|10966|736
1688656800000|2023-07-06 15:20:00|10968|10966|10986|10984|10988.5|10986.5|10966|10964|1376
1688657100000|2023-07-06 15:25:00|10985|10983|10987|10985|10996|10994|10981|10979|2722
1688657400000|2023-07-06 15:30:00|10986|10984|10993|10991|10995|10993|10984.5|10982.5|1278
1688657700000|2023-07-06 15:35:00|10993.5|10991.5|10990|10988|10994|10992|10986|10984|359
1688658000000|2023-07-06 15:40:00|10990.5|10988.5|10998|10996|10998.5|10996.5|10990.5|10988.5|134
1688658300000|2023-07-06 15:45:00|10998.5|10996.5|10995|10993|10998.5|10996.5|10993.5|10991.5|77
1688658600000|2023-07-06 15:50:00|10995.5|10993.5|10993.5|10991.5|10996|10994|10993|10991|27
1688658900000|2023-07-06 15:55:00|10994|10992|10994.5|10992.5|10996.5|10994.5|10993|10991|49
1688659200000|2023-07-06 16:00:00|10995|10993|10997|10995|10997.5|10995.5|10994.5|10992.5|36
1688659500000|2023-07-06 16:05:00|10996.5|10994.5|10998|10996|10998|10996|10995.5|10993.5|28
1688659800000|2023-07-06 16:10:00|10998.5|10996.5|11000|10998|11001|10999|10998|10996|24
1688660100000|2023-07-06 16:15:00|10999.5|10997.5|11000.5|10998.5|11002.5|11000.5|10999.5|10997.5|59
1688660400000|2023-07-06 16:20:00|11001|10999|10999|10997|11003.5|11001.5|10998.5|10996.5|37
1688660700000|2023-07-06 16:25:00|10998.5|10996.5|11002|11000|11003|11001|10998|10996|77
1688661000000|2023-07-06 16:30:00|11001.5|10999.5|10999|10997|11002.5|11000.5|10997.5|10995.5|100
1688661300000|2023-07-06 16:35:00|10998|10996|10992|10990|10999|10997|10991|10989|18
1688661600000|2023-07-06 16:40:00|10993|10991|10993|10991|10994|10992|10992|10990|25
1688661900000|2023-07-06 16:45:00|10993.5|10991.5|10997.5|10995.5|10997.5|10995.5|10992|10990|44
1688662200000|2023-07-06 16:50:00|10998|10996|11004.5|11002.5|11004.5|11002.5|10998|10996|51
1688662500000|2023-07-06 16:55:00|11005.5|11003.5|11005.5|11003.5|11007.5|11005.5|11004.5|11002.5|46
1688662800000|2023-07-06 17:00:00|11006|11004|11008.5|11006.5|11009.5|11007.5|11005.5|11003.5|10
1688663100000|2023-07-06 17:05:00|11009|11007|11011.5|11009.5|11011.5|11009.5|11008|11006|31
1688663400000|2023-07-06 17:10:00|11011|11009|11007.5|11005.5|11011|11009|11007|11005|34
1688663700000|2023-07-06 17:15:00|11008|11006|11011.5|11009.5|11013|11011|11007|11005|23
1688664000000|2023-07-06 17:20:00|11012|11010|11012.5|11010.5|11013|11011|11011.5|11009.5|23
1688664300000|2023-07-06 17:25:00|11011.5|11009.5|11007.5|11005.5|11012.5|11010.5|11007.5|11005.5|4
1688664600000|2023-07-06 17:30:00|11007|11005|11004|11002|11007|11005|11003.5|11001.5|12
1688664900000|2023-07-06 17:35:00|11004.5|11002.5|11007.5|11005.5|11007.5|11005.5|11003.5|11001.5|24
1688665200000|2023-07-06 17:40:00|11008|11006|11004.5|11002.5|11009|11007|11004.5|11002.5|10
1688665500000|2023-07-06 17:45:00|11005|11003|11009|11007|11009|11007|11003.5|11001.5|5
1688665800000|2023-07-06 17:50:00|11008.5|11006.5|11008|11006|11009.5|11007.5|11008|11006|5
1688666100000|2023-07-06 17:55:00|11007.5|11005.5|11007|11005|11009|11007|11005.5|11003.5|25
1688666400000|2023-07-06 18:00:00|11007.5|11005.5|11003.5|11001.5|11007.5|11005.5|11002.5|11000.5|74
1688666700000|2023-07-06 18:05:00|11003|11001|11007.5|11005.5|11008.5|11006.5|11003|11001|6
1688667000000|2023-07-06 18:10:00|11007|11005|11004|11002|11008|11006|11004|11002|6
1688667300000|2023-07-06 18:15:00|11004.5|11002.5|11003.5|11001.5|11005|11003|11002.5|11000.5|28
1688667600000|2023-07-06 18:20:00|11004|11002|11004.5|11002.5|11004.5|11002.5|11002|11000|9
1688667900000|2023-07-06 18:25:00|11004|11002|11002.5|11000.5|11004.5|11002.5|11002|11000|11
1688668200000|2023-07-06 18:30:00|11003|11001|10999|10997|11004|11002|10998.5|10996.5|37
1688668500000|2023-07-06 18:35:00|10999.5|10997.5|11004.5|11002.5|11005.5|11003.5|10999|10997|8
1688668800000|2023-07-06 18:40:00|11004|11002|11005.5|11003.5|11005.5|11003.5|11003|11001|5
1688669100000|2023-07-06 18:45:00|11005|11003|11006.5|11004.5|11007|11005|11004.5|11002.5|4
1688669400000|2023-07-06 18:50:00|11007|11005|11008|11006|11008|11006|11004|11002|36
1688669700000|2023-07-06 18:55:00|11008.5|11006.5|11008.5|11006.5|11009.5|11007.5|11006.5|11004.5|13
1688670000000|2023-07-06 19:00:00|11008|11006|11007.5|11005.5|11008|11006|11006|11004|6
1688670300000|2023-07-06 19:05:00|11007|11005|11003.5|11001.5|11007|11005|11003|11001|10
1688670600000|2023-07-06 19:10:00|11003|11001|11005|11003|11006|11004|11001.5|10999.5|19
1688670900000|2023-07-06 19:15:00|11005.5|11003.5|11010|11008|11010|11008|11005|11003|15
1688671200000|2023-07-06 19:20:00|11009.5|11007.5|11009|11007|11011|11009|11008.5|11006.5|21
1688671500000|2023-07-06 19:25:00|11009.5|11007.5|11005.5|11003.5|11011|11009|11005.5|11003.5|18
1688671800000|2023-07-06 19:30:00|11005|11003|11006.5|11004.5|11008.5|11006.5|11004.5|11002.5|14
1688672100000|2023-07-06 19:35:00|11006|11004|11006.5|11004.5|11007.5|11005.5|11004.5|11002.5|65
1688672400000|2023-07-06 19:40:00|11006|11004|11004.5|11002.5|11006.5|11004.5|11004|11002|9
1688672700000|2023-07-06 19:45:00|11004|11002|11009|11007|11009|11007|11003|11001|37
1688673000000|2023-07-06 19:50:00|11008.5|11006.5|11007|11005|11010|11008|11005.5|11003.5|72
1688673300000|2023-07-06 19:55:00|11007.5|11005.5|11000.1|10994.1|11008|11006|10996.5|10994|94
1688673600000|2023-07-06 20:00:00|11000.9|10994.9|11002.4|10996.4|11003.8|10997.8|10999.2|10993.2|0
1688673900000|2023-07-06 20:05:00|11002.9|10996.9|11003.8|10997.8|11003.8|10997.8|11002.1|10996.1|0
1688674200000|2023-07-06 20:10:00|11003.7|10997.7|11003.6|10997.6|11004.1|10998.1|11002.8|10996.8|0
1688674500000|2023-07-06 20:15:00|11003.1|10997.1|11001.6|10995.6|11003.1|10997.1|11001.6|10995.6|0
1688674800000|2023-07-06 20:20:00|11001.3|10995.3|11001.1|10995.1|11001.6|10995.6|11000.8|10994.8|0
1688675100000|2023-07-06 20:25:00|11000.8|10994.8|10998.7|10992.7|11000.8|10994.8|10998.2|10992.2|0
1688675400000|2023-07-06 20:30:00|10998.2|10992.2|10998.2|10992.2|10998.2|10992.2|10997.9|10991.9|0
1688675700000|2023-07-06 20:35:00|10997.9|10991.9|10997.5|10991.5|10997.9|10991.9|10997|10991|0
1688676000000|2023-07-06 20:40:00|10997.2|10991.2|10997.9|10991.9|10997.9|10991.9|10997|10991|0
1688676300000|2023-07-06 20:45:00|10997.7|10991.7|10996.9|10990.9|10997.9|10991.9|10996.9|10990.9|0
1688676600000|2023-07-06 20:50:00|10997.1|10991.1|10996.6|10990.6|10997.4|10991.4|10996|10990|0
1688676900000|2023-07-06 20:55:00|10996.9|10990.9|10997.4|10991.4|10997.7|10991.7|10996.6|10990.6|0
1688677200000|2023-07-06 21:00:00|10996.9|10990.9|10997.2|10991.2|10997.4|10991.4|10996.9|10990.9|0
1688677500000|2023-07-06 21:05:00|10997.4|10991.4|10997.4|10991.4|10997.4|10991.4|10996.7|10990.7|0
1688677800000|2023-07-06 21:10:00|10997.6|10991.6|10996|10990|10997.6|10991.6|10996|10990|0
1688678100000|2023-07-06 21:15:00|10996.1|10990.1|10996.9|10990.9|10997.2|10991.2|10996.1|10990.1|0
1688678400000|2023-07-06 21:20:00|10996.7|10990.7|10997.6|10991.6|10997.6|10991.6|10996.7|10990.7|0
1688678700000|2023-07-06 21:25:00|10997.9|10991.9|10997.7|10991.7|10997.9|10991.9|10997.6|10991.6|0
1688679300000|2023-07-06 21:35:00|10997.4|10991.4|10997.2|10991.2|10997.4|10991.4|10997.1|10991.1|0
1688679600000|2023-07-06 21:40:00|10997.4|10991.4|10997.6|10991.6|10997.6|10991.6|10997.4|10991.4|0
1688679900000|2023-07-06 21:45:00|10997.7|10991.7|10997.1|10991.1|10997.7|10991.7|10997.1|10991.1|0
1688680200000|2023-07-06 21:50:00|10997.2|10991.2|10997.1|10991.1|10997.4|10991.4|10997.1|10991.1|0
1688680500000|2023-07-06 21:55:00|10996.9|10990.9|10996.6|10990.6|10997.2|10991.2|10996.2|10990.2|0
1688680800000|2023-07-06 22:00:00|10996.5|10990.5|10997.4|10991.4|10997.6|10991.6|10993|10987|0
1688681100000|2023-07-06 22:05:00|10997.1|10991.1|10995.7|10989.7|10997.1|10991.1|10995|10989|0
1688681400000|2023-07-06 22:10:00|10996|10990|10996|10990|10996.6|10990.6|10995.7|10989.7|0
1688681700000|2023-07-06 22:15:00|10996.1|10990.1|10997.7|10991.7|10997.7|10991.7|10996|10990|0
1688682000000|2023-07-06 22:20:00|10997.4|10991.4|10996|10990|10997.7|10991.7|10996|10990|0
1688682300000|2023-07-06 22:25:00|10996.1|10990.1|10996.6|10990.6|10996.9|10990.9|10996|10990|0
1688682600000|2023-07-06 22:30:00|10996.9|10990.9|10998.1|10992.1|10998.6|10992.6|10996.9|10990.9|0
1688682900000|2023-07-06 22:35:00|10997.7|10991.7|10998.8|10992.8|10999.4|10993.4|10997.7|10991.7|0
1688683200000|2023-07-06 22:40:00|10998.9|10992.9|10999.8|10993.8|10999.8|10993.8|10998.7|10992.7|0
1688683500000|2023-07-06 22:45:00|10999.7|10993.7|10999.8|10993.8|11000.1|10994.1|10999.4|10993.4|0
1688683800000|2023-07-06 22:50:00|10999.7|10993.7|10998.9|10992.9|10999.7|10993.7|10998.6|10992.6|0
1688684100000|2023-07-06 22:55:00|10998.7|10992.7|10998.6|10992.6|10998.9|10992.9|10998.6|10992.6|0
1688684400000|2023-07-06 23:00:00|10998.4|10992.4|10998.9|10992.9|10999.4|10993.4|10998.1|10992.1|0
1688684700000|2023-07-06 23:05:00|10999.1|10993.1|11000.6|10994.6|11000.9|10994.9|10998.9|10992.9|0
1688685000000|2023-07-06 23:10:00|11000.8|10994.8|11000.9|10994.9|11001.4|10995.4|11000.6|10994.6|0
1688685300000|2023-07-06 23:15:00|11001.1|10995.1|11000.1|10994.1|11001.1|10995.1|10999.8|10993.8|0
1688685600000|2023-07-06 23:20:00|11000.6|10994.6|11000.6|10994.6|11001.4|10995.4|11000.1|10994.1|0
1688685900000|2023-07-06 23:25:00|11000.1|10994.1|11000.6|10994.6|11000.9|10994.9|11000.1|10994.1|0
1688686200000|2023-07-06 23:30:00|11000.1|10994.1|11000.1|10994.1|11000.6|10994.6|11000.1|10994.1|0
1688686500000|2023-07-06 23:35:00|10999.9|10993.9|10999.8|10993.8|11000.1|10994.1|10999.4|10993.4|0
1688686800000|2023-07-06 23:40:00|10999.7|10993.7|10999.8|10993.8|10999.8|10993.8|10999.4|10993.4|0
1688687100000|2023-07-06 23:45:00|10999.7|10993.7|10999.8|10993.8|11000.1|10994.1|10999.4|10993.4|0
1688687400000|2023-07-06 23:50:00|10999.7|10993.7|10998.9|10992.9|10999.9|10993.9|10998.6|10992.6|0
1688687700000|2023-07-06 23:55:00|10999.4|10993.4|10998.1|10992.1|10999.8|10993.8|10997.7|10991.7|0
1688688000000|2023-07-07 00:00:00|10998.6|10992.6|10991.6|10985.6|10998.6|10992.6|10991.6|10985.6|0
1688688300000|2023-07-07 00:05:00|10992.1|10986.1|10992.4|10986.4|10993.3|10987.3|10991.6|10985.6|0
1688688600000|2023-07-07 00:10:00|10992.1|10986.1|10988.8|10982.8|10992.1|10986.1|10988|10982|0
1688688900000|2023-07-07 00:15:00|10989.3|10983.3|10984.9|10978.9|10989.3|10983.3|10981.6|10975.6|0
1688689200000|2023-07-07 00:20:00|10986.5|10980.5|10988.2|10982.2|10988.2|10982.2|10984.9|10978.9|0
1688689500000|2023-07-07 00:25:00|10989.8|10983.8|10994.8|10988.8|10994.8|10988.8|10988.2|10982.2|0
1688689800000|2023-07-07 00:30:00|10995.6|10989.6|10998.1|10992.1|10999|10993|10994.8|10988.8|0
1688690100000|2023-07-07 00:35:00|10999.7|10993.7|11004.7|10998.7|11004.7|10998.7|10998.1|10992.1|0
1688690400000|2023-07-07 00:40:00|11003|10997|11006.3|11000.3|11006.3|11000.3|11003|10997|0
1688690700000|2023-07-07 00:45:00|11004.7|10998.7|11004.7|10998.7|11004.7|10998.7|11004.6|10998.6|0
1688691000000|2023-07-07 00:50:00|11004.6|10998.6|11006.3|11000.3|11006.3|11000.3|11004.6|10998.6|0
1688691300000|2023-07-07 00:55:00|11004.7|10998.7|11004.7|10998.7|11005.5|10999.5|11004.7|10998.7|0
1688691600000|2023-07-07 01:00:00|11003.1|10997.1|11003|10997|11003.1|10997.1|11003|10997|0
1688691900000|2023-07-07 01:05:00|11004.6|10998.6|11006.3|11000.3|11006.4|11000.4|11004.6|10998.6|0
1688692200000|2023-07-07 01:10:00|11006.4|11000.4|11008|11002|11008|11002|11006.3|11000.3|0
1688692500000|2023-07-07 01:15:00|11006.4|11000.4|11004.7|10998.7|11008|11002|11004.7|10998.7|0
1688692800000|2023-07-07 01:20:00|11006.3|11000.3|11003|10997|11006.3|11000.3|11003|10997|0
1688693100000|2023-07-07 01:25:00|11001.4|10995.4|11003|10997|11003|10997|11001.4|10995.4|0
1688693400000|2023-07-07 01:30:00|11001.4|10995.4|11003|10997|11004.7|10998.7|11001.4|10995.4|0
1688693700000|2023-07-07 01:35:00|11002.2|10996.2|11003|10997|11003|10997|11002.1|10996.1|0
1688694000000|2023-07-07 01:40:00|11001.3|10995.3|10994.7|10988.7|11001.3|10995.3|10994.7|10988.7|0
1688694300000|2023-07-07 01:45:00|10996.3|10990.3|10996.4|10990.4|10998|10992|10994.7|10988.7|0
1688694600000|2023-07-07 01:50:00|10997.2|10991.2|11001.3|10995.3|11001.3|10995.3|10996.4|10990.4|0
1688695200000|2023-07-07 02:00:00|11002.9|10996.9|11000.5|10994.5|11004.6|10998.6|10999.6|10993.6|0
1688695500000|2023-07-07 02:05:00|11001.3|10995.3|10999.6|10993.6|11001.3|10995.3|10998|10992|0
1688695800000|2023-07-07 02:10:00|11001.3|10995.3|11002.9|10996.9|11002.9|10996.9|11001.3|10995.3|0
1688696100000|2023-07-07 02:15:00|11001.3|10995.3|11003|10997|11004.6|10998.6|11000.5|10994.5|0
1688696400000|2023-07-07 02:20:00|11003.8|10997.8|11004.6|10998.6|11004.6|10998.6|11003|10997|0
1688696700000|2023-07-07 02:25:00|11003.8|10997.8|11003|10997|11004.6|10998.6|11003|10997|0
1688697000000|2023-07-07 02:30:00|11004.6|10998.6|11003|10997|11004.7|10998.7|11003|10997|0
1688697300000|2023-07-07 02:35:00|11001.4|10995.4|11003.8|10997.8|11004.7|10998.7|11001.4|10995.4|0
1688697600000|2023-07-07 02:40:00|11004.6|10998.6|11007.1|11001.1|11007.1|11001.1|11003|10997|0
1688697900000|2023-07-07 02:45:00|11006.3|11000.3|11004.6|10998.6|11006.3|11000.3|11002.9|10996.9|0
1688698200000|2023-07-07 02:50:00|11006.2|11000.2|11006.2|11000.2|11007.9|11001.9|11006.2|11000.2|0
1688698500000|2023-07-07 02:55:00|11004.6|10998.6|11007.9|11001.9|11007.9|11001.9|11004.6|10998.6|0
1688698800000|2023-07-07 03:00:00|11008.7|11002.7|11011.2|11005.2|11011.2|11005.2|11007.9|11001.9|0
1688699100000|2023-07-07 03:05:00|11009.6|11003.6|11011.2|11005.2|11011.2|11005.2|11009.6|11003.6|0
1688699400000|2023-07-07 03:10:00|11009.6|11003.6|11009.6|11003.6|11009.6|11003.6|11007.9|11001.9|0
1688699700000|2023-07-07 03:15:00|11007.9|11001.9|11011.2|11005.2|11011.2|11005.2|11007.9|11001.9|0
1688700000000|2023-07-07 03:20:00|11009.6|11003.6|11007.9|11001.9|11009.6|11003.6|11007.9|11001.9|0
1688700300000|2023-07-07 03:25:00|11008.7|11002.7|11007.9|11001.9|11009.6|11003.6|11007.9|11001.9|0
1688700600000|2023-07-07 03:30:00|11009.6|11003.6|11009.6|11003.6|11009.6|11003.6|11009.5|11003.5|0
1688700900000|2023-07-07 03:35:00|11009.5|11003.5|11007.9|11001.9|11009.5|11003.5|11007.9|11001.9|0
1688701200000|2023-07-07 03:40:00|11007.1|11001.1|11006.2|11000.2|11007.1|11001.1|11006.2|11000.2|0
1688701500000|2023-07-07 03:45:00|11006.3|11000.3|11006.2|11000.2|11006.3|11000.3|11006.2|11000.2|0
1688701800000|2023-07-07 03:50:00|11006.3|11000.3|11006.3|11000.3|11006.3|11000.3|11006.3|11000.3|0
1688702400000|2023-07-07 04:00:00|11004.6|10998.6|10999.7|10993.7|11004.6|10998.6|10999.6|10993.6|0
1688702700000|2023-07-07 04:05:00|11000.5|10994.5|11002.9|10996.9|11002.9|10996.9|11000.5|10994.5|0
1688703000000|2023-07-07 04:10:00|11001.3|10995.3|11001.3|10995.3|11001.3|10995.3|11001.3|10995.3|0
1688703300000|2023-07-07 04:15:00|10999.6|10993.6|10999.6|10993.6|11001.3|10995.3|10999.6|10993.6|0
1688703600000|2023-07-07 04:20:00|11000.4|10994.4|10997.1|10991.1|11000.4|10994.4|10997.1|10991.1|0
1688703900000|2023-07-07 04:25:00|10997.2|10991.2|10997.2|10991.2|10997.2|10991.2|10997.2|10991.2|0
1688704200000|2023-07-07 04:30:00|10998.8|10992.8|10998.8|10992.8|10998.8|10992.8|10998.8|10992.8|0
1688704500000|2023-07-07 04:35:00|10997.2|10991.2|10998.8|10992.8|10998.8|10992.8|10997.2|10991.2|0
1688704800000|2023-07-07 04:40:00|10998|10992|10998.8|10992.8|10998.8|10992.8|10997.2|10991.2|0
1688705100000|2023-07-07 04:45:00|10999|10993|10998.9|10992.9|10999|10993|10998.9|10992.9|0
1688705400000|2023-07-07 04:50:00|10999|10993|10998.9|10992.9|10999|10993|10998.9|10992.9|0
1688705700000|2023-07-07 04:55:00|10997.3|10991.3|10997.3|10991.3|10997.3|10991.3|10997.3|10991.3|0
1688706000000|2023-07-07 05:00:00|10995.6|10989.6|10999.7|10993.7|10999.7|10993.7|10995.6|10989.6|0
1688706300000|2023-07-07 05:05:00|11000.6|10994.6|11003.9|10997.9|11005.5|10999.5|10998.9|10992.9|0
1688706600000|2023-07-07 05:10:00|11005.5|10999.5|11008.8|11002.8|11012.1|11006.1|11003.9|10997.9|0
1688706900000|2023-07-07 05:15:00|11008.9|11002.9|11008.8|11002.8|11010.5|11004.5|11008.8|11002.8|0
1688707200000|2023-07-07 05:20:00|11010.5|11004.5|11008.8|11002.8|11010.5|11004.5|11008.8|11002.8|0
1688707500000|2023-07-07 05:25:00|11007.2|11001.2|11005.5|10999.5|11007.2|11001.2|11005.5|10999.5|0
1688707800000|2023-07-07 05:30:00|11004.7|10998.7|11000.6|10994.6|11005.5|10999.5|11000.6|10994.6|0
1688708100000|2023-07-07 05:35:00|10998.9|10992.9|11002.2|10996.2|11003.9|10997.9|10998.9|10992.9|0
1688708400000|2023-07-07 05:40:00|11000.6|10994.6|10999|10993|11000.6|10994.6|10998.9|10992.9|0
1688708700000|2023-07-07 05:45:00|10998.9|10992.9|10995.6|10989.6|10998.9|10992.9|10995.6|10989.6|0
1688709000000|2023-07-07 05:50:00|10994|10988|10995.6|10989.6|10995.6|10989.6|10994|10988|0
1688709300000|2023-07-07 05:55:00|10994|10988|10995.6|10989.6|10995.6|10989.6|10994|10988|0
1688709600000|2023-07-07 06:00:00|10976|10974|10987.5|10985.5|10987.5|10985.5|10974.5|10972.5|77
1688709900000|2023-07-07 06:05:00|10988|10986|10982|10980|10991.5|10989.5|10982|10980|132
1688710200000|2023-07-07 06:10:00|10981|10979|10980.5|10978.5|10982|10980|10971|10969|118
1688710500000|2023-07-07 06:15:00|10980|10978|10980|10978|10982|10980|10974.5|10972.5|125
1688710800000|2023-07-07 06:20:00|10980.5|10978.5|10976.5|10974.5|10983|10981|10976.5|10974.5|48
1688711100000|2023-07-07 06:25:00|10977|10975|10976.5|10974.5|10979|10977|10975.5|10973.5|9
1688711400000|2023-07-07 06:30:00|10976|10974|10979.5|10977.5|10980|10978|10975.5|10973.5|51
1688711700000|2023-07-07 06:35:00|10980|10978|10978.5|10976.5|10980|10978|10978.5|10976.5|8
1688712000000|2023-07-07 06:40:00|10979|10977|10979|10977|10979|10977|10976.5|10974.5|4
1688712300000|2023-07-07 06:45:00|10978.5|10976.5|10976.5|10974.5|10979.5|10977.5|10974.5|10972.5|37
1688712600000|2023-07-07 06:50:00|10978|10976|10978|10976|10979|10977|10974.5|10972.5|36
1688712900000|2023-07-07 06:55:00|10979.5|10977.5|10973.5|10971.5|10982|10980|10973.5|10971.5|72
1688713200000|2023-07-07 07:00:00|10974.5|10972.5|10941|10939|10980|10978|10941|10939|1144
1688713500000|2023-07-07 07:05:00|10941.5|10939.5|10924|10922|10947.5|10945.5|10924|10922|628
1688713800000|2023-07-07 07:10:00|10923.5|10921.5|10922.5|10920.5|10928|10926|10915|10913|536
1688714100000|2023-07-07 07:15:00|10923|10921|10946.5|10944.5|10951|10949|10922|10920|335
1688714400000|2023-07-07 07:20:00|10947|10945|10937|10935|10948.5|10946.5|10925|10923|199
1688714700000|2023-07-07 07:25:00|10936.5|10934.5|10928|10926|10938|10936|10924|10922|266
1688715000000|2023-07-07 07:30:00|10927|10925|10935.5|10933.5|10945|10943|10927|10925|509
1688715300000|2023-07-07 07:35:00|10936|10934|10949|10947|10950|10948|10936|10934|305
1688715600000|2023-07-07 07:40:00|10948.4|10946.4|10939.4|10937.4|10949.4|10947.4|10937.4|10935.4|399
1688715900000|2023-07-07 07:45:00|10939.9|10937.9|10936.4|10934.4|10941.4|10939.4|10933.9|10931.9|219
1688716200000|2023-07-07 07:50:00|10935.9|10933.9|10936.9|10934.9|10938.9|10936.9|10928.4|10926.4|156
1688716500000|2023-07-07 07:55:00|10936.4|10934.4|10946.9|10944.9|10950.4|10948.4|10936.4|10934.4|188
1688716800000|2023-07-07 08:00:00|10946.4|10944.4|10948.4|10946.4|10948.4|10946.4|10938.4|10936.4|259
1688717100000|2023-07-07 08:05:00|10947.9|10945.9|10941.4|10939.4|10948.4|10946.4|10937.4|10935.4|177
1688717400000|2023-07-07 08:10:00|10940.9|10938.9|10946.4|10944.4|10946.4|10944.4|10937.4|10935.4|254
1688717700000|2023-07-07 08:15:00|10947.4|10945.4|10949.4|10947.4|10951.9|10949.9|10942.4|10940.4|253
1688718000000|2023-07-07 08:20:00|10948.9|10946.9|10950.4|10948.4|10951.9|10949.9|10945.4|10943.4|281
1688718300000|2023-07-07 08:25:00|10949.9|10947.9|10947.4|10945.4|10950.4|10948.4|10940.9|10938.9|200
1688718600000|2023-07-07 08:30:00|10947.9|10945.9|10937.9|10935.9|10950.9|10948.9|10935.9|10933.9|239
1688718900000|2023-07-07 08:35:00|10938.4|10936.4|10940.4|10938.4|10943.9|10941.9|10937.4|10935.4|223
1688719200000|2023-07-07 08:40:00|10941.4|10939.4|10934.4|10932.4|10942.9|10940.9|10931.9|10929.9|152
1688719500000|2023-07-07 08:45:00|10933.9|10931.9|10947.9|10945.9|10951.4|10949.4|10932.9|10930.9|269
1688719800000|2023-07-07 08:50:00|10948.4|10946.4|10944.9|10942.9|10952.4|10950.4|10943.4|10941.4|116
1688720100000|2023-07-07 08:55:00|10945.4|10943.4|10953.9|10951.9|10954.4|10952.4|10940.9|10938.9|192
1688720400000|2023-07-07 09:00:00|10953.4|10951.4|10964.4|10962.4|10964.4|10962.4|10953.4|10951.4|278
1688720700000|2023-07-07 09:05:00|10963.9|10961.9|10965.9|10963.9|10967.4|10965.4|10959.4|10957.4|392
1688721000000|2023-07-07 09:10:00|10966.4|10964.4|10971.9|10969.9|10974.4|10972.4|10966.4|10964.4|309
1688721300000|2023-07-07 09:15:00|10972.4|10970.4|10965.4|10963.4|10972.4|10970.4|10963.4|10961.4|306
1688721600000|2023-07-07 09:20:00|10965.9|10963.9|10961.4|10959.4|10966.4|10964.4|10957.4|10955.4|191
1688721900000|2023-07-07 09:25:00|10961.9|10959.9|10958.4|10956.4|10962.4|10960.4|10952.9|10950.9|138
1688722200000|2023-07-07 09:30:00|10957.9|10955.9|10956.4|10954.4|10960.9|10958.9|10951.4|10949.4|236
1688722500000|2023-07-07 09:35:00|10955.4|10953.4|10960.4|10958.4|10962.4|10960.4|10955.4|10953.4|277
1688722800000|2023-07-07 09:40:00|10959.9|10957.9|10954.4|10952.4|10960.4|10958.4|10952.4|10950.4|170
1688723100000|2023-07-07 09:45:00|10954.9|10952.9|10950.4|10948.4|10955.4|10953.4|10950.4|10948.4|157
1688723400000|2023-07-07 09:50:00|10950.9|10948.9|10950.4|10948.4|10954.4|10952.4|10948.9|10946.9|107
1688723700000|2023-07-07 09:55:00|10950.9|10948.9|10950.4|10948.4|10951.9|10949.9|10947.4|10945.4|187
1688724000000|2023-07-07 10:00:00|10949.9|10947.9|10945.4|10943.4|10950.4|10948.4|10942.4|10940.4|269
1688724300000|2023-07-07 10:05:00|10944.9|10942.9|10950.4|10948.4|10951.4|10949.4|10941.9|10939.9|257
1688724600000|2023-07-07 10:10:00|10949.9|10947.9|10945.9|10943.9|10949.9|10947.9|10943.4|10941.4|101
1688724900000|2023-07-07 10:15:00|10945.4|10943.4|10951.9|10949.9|10952.4|10950.4|10944.4|10942.4|111
1688725200000|2023-07-07 10:20:00|10951.4|10949.4|10959.4|10957.4|10960.4|10958.4|10951.4|10949.4|81
1688725500000|2023-07-07 10:25:00|10958.9|10956.9|10960.4|10958.4|10961.9|10959.9|10958.9|10956.9|44
1688725800000|2023-07-07 10:30:00|10959.9|10957.9|10959.4|10957.4|10962.4|10960.4|10958.4|10956.4|74
1688726100000|2023-07-07 10:35:00|10959.9|10957.9|10957.9|10955.9|10964.4|10962.4|10957.4|10955.4|77
1688726400000|2023-07-07 10:40:00|10958.4|10956.4|10955.4|10953.4|10959.4|10957.4|10955.4|10953.4|76
1688726700000|2023-07-07 10:45:00|10954.9|10952.9|10955.4|10953.4|10959.9|10957.9|10954.4|10952.4|96
1688727000000|2023-07-07 10:50:00|10956.4|10954.4|10954.4|10952.4|10957.4|10955.4|10953.9|10951.9|86
1688727300000|2023-07-07 10:55:00|10954.9|10952.9|10954.9|10952.9|10957.4|10955.4|10954.4|10952.4|74
1688727600000|2023-07-07 11:00:00|10955.4|10953.4|10957.4|10955.4|10960.4|10958.4|10954.4|10952.4|118
1688727900000|2023-07-07 11:05:00|10957.9|10955.9|10959.4|10957.4|10960.9|10958.9|10955.4|10953.4|155
1688728200000|2023-07-07 11:10:00|10958.9|10956.9|10962.4|10960.4|10964.4|10962.4|10958.4|10956.4|70
1688728500000|2023-07-07 11:15:00|10961.4|10959.4|10961.9|10959.9|10962.4|10960.4|10960.4|10958.4|71
1688728800000|2023-07-07 11:20:00|10962.4|10960.4|10968.4|10966.4|10969.4|10967.4|10961.9|10959.9|78
1688729100000|2023-07-07 11:25:00|10969.4|10967.4|10969.4|10967.4|10971.4|10969.4|10967.4|10965.4|67
1688729400000|2023-07-07 11:30:00|10969.9|10967.9|10970.9|10968.9|10974.4|10972.4|10964.9|10962.9|98
1688729700000|2023-07-07 11:35:00|10971.4|10969.4|10970.9|10968.9|10971.9|10969.9|10968.4|10966.4|49
1688730000000|2023-07-07 11:40:00|10971.5|10969.5|10966|10964|10971.5|10969.5|10966|10964|62
1688730300000|2023-07-07 11:45:00|10965.5|10963.5|10966|10964|10966.5|10964.5|10962.5|10960.5|69
1688730600000|2023-07-07 11:50:00|10965.5|10963.5|10964.5|10962.5|10967|10965|10964|10962|74
1688730900000|2023-07-07 11:55:00|10965|10963|10959.5|10957.5|10965.5|10963.5|10959.5|10957.5|116
1688731200000|2023-07-07 12:00:00|10959|10957|10963|10961|10964|10962|10957.5|10955.5|215
1688731500000|2023-07-07 12:05:00|10962.5|10960.5|10965|10963|10965|10963|10961|10959|228
1688731800000|2023-07-07 12:10:00|10965.5|10963.5|10963.5|10961.5|10965.5|10963.5|10959|10957|223
1688732100000|2023-07-07 12:15:00|10963|10961|10966.5|10964.5|10967|10965|10961|10959|172
1688732400000|2023-07-07 12:20:00|10967|10965|10958|10956|10968|10966|10956.5|10954.5|145
1688732700000|2023-07-07 12:25:00|10957.5|10955.5|10966|10964|10966|10964|10956.5|10954.5|189
1688733000000|2023-07-07 12:30:00|10965|10963|10998|10996|10999|10997|10960.5|10958.5|742
1688733300000|2023-07-07 12:35:00|10998.5|10996.5|10986|10984|10999|10997|10984|10982|446
1688733600000|2023-07-07 12:40:00|10985.5|10983.5|10974|10972|10987|10985|10970|10968|282
1688733900000|2023-07-07 12:45:00|10974.5|10972.5|10965|10963|10975|10973|10962.5|10960.5|190
1688734200000|2023-07-07 12:50:00|10964.5|10962.5|10971|10969|10976|10974|10964.5|10962.5|158
1688734500000|2023-07-07 12:55:00|10971.5|10969.5|10965|10963|10971.5|10969.5|10962|10960|453
1688734800000|2023-07-07 13:00:00|10964.5|10962.5|10960|10958|10966|10964|10956.5|10954.5|507
1688735100000|2023-07-07 13:05:00|10960.5|10958.5|10958|10956|10962|10960|10955|10953|249
1688735400000|2023-07-07 13:10:00|10958.5|10956.5|10960|10958|10965|10963|10957|10955|166
1688735700000|2023-07-07 13:15:00|10959.5|10957.5|10952.5|10950.5|10960|10958|10952|10950|151
1688736000000|2023-07-07 13:20:00|10952|10950|10948.5|10946.5|10955|10953|10947.5|10945.5|231
1688736300000|2023-07-07 13:25:00|10949|10947|10952|10950|10954|10952|10947|10945|316
1688736600000|2023-07-07 13:30:00|10951.5|10949.5|10951|10949|10959|10957|10946|10944|291
1688736900000|2023-07-07 13:35:00|10950.5|10948.5|10932.5|10930.5|10950.5|10948.5|10931|10929|271
1688737200000|2023-07-07 13:40:00|10932|10930|10923.5|10921.5|10933|10931|10922|10920|277
1688737500000|2023-07-07 13:45:00|10923|10921|10935.5|10933.5|10938|10936|10922|10920|387
1688737800000|2023-07-07 13:50:00|10936|10934|10939|10937|10940|10938|10932|10930|222
1688738100000|2023-07-07 13:55:00|10938.5|10936.5|10937.5|10935.5|10943|10941|10936|10934|211
1688738400000|2023-07-07 14:00:00|10938|10936|10938|10936|10941|10939|10934|10932|206
1688738700000|2023-07-07 14:05:00|10937|10935|10942.5|10940.5|10943|10941|10935|10933|164
1688739000000|2023-07-07 14:10:00|10942.7|10940.7|10940.7|10938.7|10943.2|10941.2|10938.7|10936.7|135
1688739300000|2023-07-07 14:15:00|10940.2|10938.2|10941.7|10939.7|10941.7|10939.7|10932.2|10930.2|149
1688739600000|2023-07-07 14:20:00|10942.2|10940.2|10941.2|10939.2|10946.7|10944.7|10938.2|10936.2|232
1688739900000|2023-07-07 14:25:00|10940.7|10938.7|10935.2|10933.2|10941.2|10939.2|10935.2|10933.2|142
1688740200000|2023-07-07 14:30:00|10936.2|10934.2|10933.2|10931.2|10937.2|10935.2|10929.2|10927.2|387
1688740500000|2023-07-07 14:35:00|10932.2|10930.2|10937.2|10935.2|10939.2|10937.2|10931.7|10929.7|261
1688740800000|2023-07-07 14:40:00|10935.7|10933.7|10942.7|10940.7|10944.2|10942.2|10935.2|10933.2|209
1688741100000|2023-07-07 14:45:00|10942.2|10940.2|10938.2|10936.2|10943.2|10941.2|10937.2|10935.2|132
1688741400000|2023-07-07 14:50:00|10937.7|10935.7|10934.2|10932.2|10939.7|10937.7|10931.2|10929.2|348
1688741700000|2023-07-07 14:55:00|10933.7|10931.7|10932.2|10930.2|10933.7|10931.7|10927.2|10925.2|387
1688742000000|2023-07-07 15:00:00|10931.2|10929.2|10919.2|10917.2|10933.7|10931.7|10918.2|10916.2|821
1688742300000|2023-07-07 15:05:00|10917.2|10915.2|10903.7|10901.7|10921.7|10919.7|10902.2|10900.2|998
1688742600000|2023-07-07 15:10:00|10904.2|10902.2|10872.2|10870.2|10904.2|10902.2|10857.7|10855.7|2491
1688742900000|2023-07-07 15:15:00|10871.2|10869.2|10870.7|10868.7|10887.2|10885.2|10869.2|10867.2|1896
1688743200000|2023-07-07 15:20:00|10870.2|10868.2|10890.2|10888.2|10892.2|10890.2|10865.2|10863.2|1091
1688743500000|2023-07-07 15:25:00|10890.7|10888.7|10875.2|10873.2|10893.7|10891.7|10875.2|10873.2|1595
1688743800000|2023-07-07 15:30:00|10876.2|10874.2|10883.2|10881.2|10887.2|10885.2|10875.2|10873.2|1215
1688744100000|2023-07-07 15:35:00|10884.2|10882.2|10882.2|10880.2|10886.2|10884.2|10878.2|10876.2|351
1688744400000|2023-07-07 15:40:00|10882.7|10880.7|10876.2|10874.2|10883.7|10881.7|10876.2|10874.2|278
1688744700000|2023-07-07 15:45:00|10876.7|10874.7|10878.7|10876.7|10879.2|10877.2|10872.7|10870.7|266
1688745000000|2023-07-07 15:50:00|10878.2|10876.2|10872.7|10870.7|10879.2|10877.2|10872.2|10870.2|97
1688745300000|2023-07-07 15:55:00|10872.2|10870.2|10876.7|10874.7|10878.2|10876.2|10872.2|10870.2|99
1688745600000|2023-07-07 16:00:00|10877.2|10875.2|10882.7|10880.7|10882.7|10880.7|10876.2|10874.2|53
1688745900000|2023-07-07 16:05:00|10882.2|10880.2|10887.2|10885.2|10887.2|10885.2|10882.2|10880.2|14
1688746200000|2023-07-07 16:10:00|10887.7|10885.7|10889.2|10887.2|10891.7|10889.7|10887.7|10885.7|70
1688746500000|2023-07-07 16:15:00|10888.7|10886.7|10892.7|10890.7|10893.2|10891.2|10888.2|10886.2|49
1688746800000|2023-07-07 16:20:00|10893.2|10891.2|10898.2|10896.2|10898.2|10896.2|10891.2|10889.2|269
1688747100000|2023-07-07 16:25:00|10897.7|10895.7|10897.2|10895.2|10899.2|10897.2|10897.2|10895.2|33
1688747400000|2023-07-07 16:30:00|10895.7|10893.7|10900.7|10898.7|10901.7|10899.7|10893.7|10891.7|99
1688747700000|2023-07-07 16:35:00|10901.2|10899.2|10905.2|10903.2|10908.2|10906.2|10901.2|10899.2|57
1688748000000|2023-07-07 16:40:00|10905.7|10903.7|10908.7|10906.7|10910.2|10908.2|10903.7|10901.7|81
1688748300000|2023-07-07 16:45:00|10908.2|10906.2|10905.7|10903.7|10908.7|10906.7|10904.2|10902.2|20
1688748600000|2023-07-07 16:50:00|10905.2|10903.2|10906.2|10904.2|10906.7|10904.7|10904.7|10902.7|17
1688748900000|2023-07-07 16:55:00|10906.7|10904.7|10913.7|10911.7|10915.7|10913.7|10906.7|10904.7|65
1688749200000|2023-07-07 17:00:00|10914.2|10912.2|10910.7|10908.7|10914.7|10912.7|10910.2|10908.2|11
1688749500000|2023-07-07 17:05:00|10911.2|10909.2|10912.7|10910.7|10914.2|10912.2|10911.2|10909.2|7
1688749800000|2023-07-07 17:10:00|10913.2|10911.2|10913.2|10911.2|10913.7|10911.7|10909.2|10907.2|9
1688750100000|2023-07-07 17:15:00|10911.7|10909.7|10913.7|10911.7|10913.7|10911.7|10910.2|10908.2|5
1688750400000|2023-07-07 17:20:00|10914.2|10912.2|10913.7|10911.7|10916.7|10914.7|10912.7|10910.7|28
1688750700000|2023-07-07 17:25:00|10913.2|10911.2|10912.2|10910.2|10913.7|10911.7|10910.7|10908.7|32
1688751000000|2023-07-07 17:30:00|10911.7|10909.7|10907.7|10905.7|10911.7|10909.7|10907.2|10905.2|33
1688751300000|2023-07-07 17:35:00|10907.2|10905.2|10904.2|10902.2|10907.2|10905.2|10900.7|10898.7|55
1688751600000|2023-07-07 17:40:00|10903.7|10901.7|10903.7|10901.7|10906.7|10904.7|10903.2|10901.2|36
1688751900000|2023-07-07 17:45:00|10904.2|10902.2|10901.2|10899.2|10904.2|10902.2|10899.2|10897.2|38
1688752200000|2023-07-07 17:50:00|10900.7|10898.7|10895.2|10893.2|10900.7|10898.7|10893.7|10891.7|38
1688752500000|2023-07-07 17:55:00|10895.7|10893.7|10897.2|10895.2|10897.7|10895.7|10892.7|10890.7|30
1688752800000|2023-07-07 18:00:00|10896.7|10894.7|10896.2|10894.2|10897.7|10895.7|10895.2|10893.2|12
1688753100000|2023-07-07 18:05:00|10895.7|10893.7|10893.7|10891.7|10896.2|10894.2|10893.2|10891.2|20
1688753400000|2023-07-07 18:10:00|10894.2|10892.2|10894.2|10892.2|10894.2|10892.2|10893.2|10891.2|5
1688753700000|2023-07-07 18:15:00|10893.7|10891.7|10893.7|10891.7|10893.7|10891.7|10892.2|10890.2|16
1688754000000|2023-07-07 18:20:00|10893.2|10891.2|10893.2|10891.2|10893.7|10891.7|10892.2|10890.2|13
1688754300000|2023-07-07 18:25:00|10893.7|10891.7|10895.7|10893.7|10895.7|10893.7|10893.2|10891.2|4
1688754600000|2023-07-07 18:30:00|10895.2|10893.2|10892.2|10890.2|10895.7|10893.7|10892.2|10890.2|4
1688754900000|2023-07-07 18:35:00|10892.7|10890.7|10889.7|10887.7|10892.7|10890.7|10888.7|10886.7|15
1688755200000|2023-07-07 18:40:00|10888.7|10886.7|10891.7|10889.7|10892.7|10890.7|10888.7|10886.7|16
1688755500000|2023-07-07 18:45:00|10891.2|10889.2|10890.2|10888.2|10891.2|10889.2|10890.2|10888.2|5
1688755800000|2023-07-07 18:50:00|10890.7|10888.7|10892.2|10890.2|10892.7|10890.7|10890.7|10888.7|4
1688756100000|2023-07-07 18:55:00|10891.7|10889.7|10892.7|10890.7|10892.7|10890.7|10890.7|10888.7|7
1688756400000|2023-07-07 19:00:00|10893.2|10891.2|10892.2|10890.2|10894.2|10892.2|10892.2|10890.2|3
1688756700000|2023-07-07 19:05:00|10891.7|10889.7|10889.2|10887.2|10892.2|10890.2|10889.2|10887.2|12
1688757000000|2023-07-07 19:10:00|10889.7|10887.7|10888.2|10886.2|10890.2|10888.2|10888.2|10886.2|19
1688757300000|2023-07-07 19:15:00|10888.7|10886.7|10883.7|10881.7|10889.7|10887.7|10881.7|10879.7|36
1688757600000|2023-07-07 19:20:00|10883.2|10881.2|10882.2|10880.2|10883.7|10881.7|10879.2|10877.2|59
1688757900000|2023-07-07 19:25:00|10882.7|10880.7|10878.7|10876.7|10883.2|10881.2|10878.7|10876.7|34
1688758200000|2023-07-07 19:30:00|10878.2|10876.2|10880.7|10878.7|10880.7|10878.7|10878.2|10876.2|27
1688758500000|2023-07-07 19:35:00|10881.2|10879.2|10873.7|10871.7|10881.2|10879.2|10873.2|10871.2|53
1688758800000|2023-07-07 19:40:00|10873.2|10871.2|10867.2|10865.2|10873.2|10871.2|10866.2|10864.2|58
1688759100000|2023-07-07 19:45:00|10867.7|10865.7|10866.7|10864.7|10868.7|10866.7|10862.2|10860.2|76
1688759400000|2023-07-07 19:50:00|10864.7|10862.7|10861.7|10859.7|10870.7|10868.7|10857.7|10855.7|141
1688759700000|2023-07-07 19:55:00|10862.7|10860.7|10864.2|10858.2|10866.2|10864.2|10856.7|10851.6|129
1688760000000|2023-07-07 20:00:00|10863.4|10857.4|10869.8|10863.8|10870.6|10864.6|10862.6|10856.6|0
1688760300000|2023-07-07 20:05:00|10870|10864|10872.6|10866.6|10872.6|10866.6|10869.8|10863.8|0
1688760600000|2023-07-07 20:10:00|10872.3|10866.3|10870.3|10864.3|10872.6|10866.6|10870.3|10864.3|0
1688760900000|2023-07-07 20:15:00|10870|10864|10869.5|10863.5|10871|10865|10869.5|10863.5|0
1688761200000|2023-07-07 20:20:00|10869.4|10863.4|10870.3|10864.3|10870.6|10864.6|10868.6|10862.6|0
1688761500000|2023-07-07 20:25:00|10870.5|10864.5|10870.3|10864.3|10871|10865|10870.3|10864.3|0
1688761800000|2023-07-07 20:30:00|10870.5|10864.5|10869.5|10863.5|10871|10865|10869|10863|0
1688762100000|2023-07-07 20:35:00|10869.4|10863.4|10868.6|10862.6|10869.5|10863.5|10868.6|10862.6|0
1688762400000|2023-07-07 20:40:00|10869|10863|10868.3|10862.3|10869|10863|10867.8|10861.8|0
1688762700000|2023-07-07 20:45:00|10868.6|10862.6|10865.8|10859.8|10868.6|10862.6|10865.8|10859.8|0
1688763000000|2023-07-07 20:50:00|10866|10860|10866.6|10860.6|10867|10861|10866|10860|0
1688763300000|2023-07-07 20:55:00|10866.5|10860.5|10869|10863|10869.3|10863.3|10866.5|10860.5|0
1688940000000|2023-07-09 22:00:00|10864.5|10858.5|10861.6|10855.6|10865.3|10859.3|10860.5|10854.5|0
1688940300000|2023-07-09 22:05:00|10861.7|10855.7|10860.1|10854.1|10863.3|10857.3|10858.2|10852.2|0
1688940600000|2023-07-09 22:10:00|10860.2|10854.2|10860.1|10854.1|10862.1|10856.1|10859.7|10853.7|0
1688940900000|2023-07-09 22:15:00|10860.2|10854.2|10858.8|10852.8|10860.3|10854.3|10857.7|10851.7|0
1688941200000|2023-07-09 22:20:00|10858.5|10852.5|10867.3|10861.3|10867.3|10861.3|10858.5|10852.5|0
1688941500000|2023-07-09 22:25:00|10866.8|10860.8|10867.3|10861.3|10868.5|10862.5|10866.5|10860.5|0
1688941800000|2023-07-09 22:30:00|10867.6|10861.6|10865.6|10859.6|10867.6|10861.6|10862.1|10856.1|0
1688942100000|2023-07-09 22:35:00|10865.5|10859.5|10864.5|10858.5|10865.5|10859.5|10863.6|10857.6|0
1688942400000|2023-07-09 22:40:00|10864.6|10858.6|10867.3|10861.3|10867.5|10861.5|10864.6|10858.6|0
1688942700000|2023-07-09 22:45:00|10866.8|10860.8|10868.5|10862.5|10868.8|10862.8|10866.8|10860.8|0
1688943000000|2023-07-09 22:50:00|10868.8|10862.8|10870.1|10864.1|10870.5|10864.5|10868.5|10862.5|0
1688943300000|2023-07-09 22:55:00|10870.3|10864.3|10872.4|10866.4|10873.2|10867.2|10869.3|10863.3|0
1688943600000|2023-07-09 23:00:00|10872.9|10866.9|10872.9|10866.9|10873.7|10867.7|10872.9|10866.9|0
1688943900000|2023-07-09 23:05:00|10872.4|10866.4|10871.7|10865.7|10872.9|10866.9|10870.9|10864.9|0
1688944200000|2023-07-09 23:10:00|10872|10866|10871.7|10865.7|10872|10866|10871.2|10865.2|0
1688944500000|2023-07-09 23:15:00|10871.9|10865.9|10872.4|10866.4|10872.9|10866.9|10871.7|10865.7|0
1688944800000|2023-07-09 23:20:00|10872|10866|10870.9|10864.9|10872|10866|10870|10864|0
1688945100000|2023-07-09 23:25:00|10870.4|10864.4|10870.4|10864.4|10870.9|10864.9|10870.2|10864.2|0
1688945400000|2023-07-09 23:30:00|10870|10864|10869.2|10863.2|10870.4|10864.4|10868.4|10862.4|0
1688945700000|2023-07-09 23:35:00|10868.9|10862.9|10871.2|10865.2|10871.2|10865.2|10868.9|10862.9|0
1688946000000|2023-07-09 23:40:00|10871.7|10865.7|10870.4|10864.4|10871.7|10865.7|10870|10864|0
1688946300000|2023-07-09 23:45:00|10870|10864|10871.2|10865.2|10871.7|10865.7|10870|10864|0
1688946600000|2023-07-09 23:50:00|10870.9|10864.9|10870.9|10864.9|10871.2|10865.2|10870.2|10864.2|0
1688946900000|2023-07-09 23:55:00|10871.2|10865.2|10870|10864|10871.7|10865.7|10869.7|10863.7|0
1688947200000|2023-07-10 00:00:00|10869.7|10863.7|10867.7|10861.7|10870.4|10864.4|10866.9|10860.9|0
1688947500000|2023-07-10 00:05:00|10867.2|10861.2|10867.7|10861.7|10867.7|10861.7|10864.4|10858.4|0
1688947800000|2023-07-10 00:10:00|10868|10862|10862.8|10856.8|10868|10862|10862.4|10856.4|0
1688948100000|2023-07-10 00:15:00|10862.4|10856.4|10862.9|10856.9|10866.1|10860.1|10862.4|10856.4|0
1688948400000|2023-07-10 00:20:00|10864.5|10858.5|10857.9|10851.9|10864.5|10858.5|10857.9|10851.9|0
1688948700000|2023-07-10 00:25:00|10856.3|10850.3|10853|10847|10856.3|10850.3|10853|10847|0
1688949000000|2023-07-10 00:30:00|10853.8|10847.8|10856.3|10850.3|10857.1|10851.1|10853.8|10847.8|0
1688949300000|2023-07-10 00:35:00|10857.1|10851.1|10857.9|10851.9|10857.9|10851.9|10856.3|10850.3|0
1688949600000|2023-07-10 00:40:00|10859.5|10853.5|10861.2|10855.2|10861.2|10855.2|10859.5|10853.5|0
1688949900000|2023-07-10 00:45:00|10862|10856|10859.5|10853.5|10862.8|10856.8|10859.5|10853.5|0
1688950200000|2023-07-10 00:50:00|10859.6|10853.6|10857.9|10851.9|10859.6|10853.6|10857.9|10851.9|0
1688950500000|2023-07-10 00:55:00|10859.5|10853.5|10859.6|10853.6|10859.6|10853.6|10857.9|10851.9|0
1688950800000|2023-07-10 01:00:00|10860.4|10854.4|10862.8|10856.8|10862.8|10856.8|10859.5|10853.5|0
1688951100000|2023-07-10 01:05:00|10864.4|10858.4|10864.5|10858.5|10866.1|10860.1|10862.9|10856.9|0
1688951400000|2023-07-10 01:10:00|10866.1|10860.1|10864.5|10858.5|10867.8|10861.8|10864.5|10858.5|0
1688951700000|2023-07-10 01:15:00|10865.3|10859.3|10864.5|10858.5|10866.1|10860.1|10864.5|10858.5|0
1688952000000|2023-07-10 01:20:00|10865.3|10859.3|10862.8|10856.8|10865.3|10859.3|10862.8|10856.8|0
1688952300000|2023-07-10 01:25:00|10863.6|10857.6|10864.5|10858.5|10864.5|10858.5|10862.8|10856.8|0
1688952600000|2023-07-10 01:30:00|10865.3|10859.3|10864.4|10858.4|10867.7|10861.7|10864.4|10858.4|0
1688952900000|2023-07-10 01:35:00|10862.8|10856.8|10852.9|10846.9|10862.8|10856.8|10849.6|10843.6|0
1688953200000|2023-07-10 01:40:00|10852.1|10846.1|10851.2|10845.2|10854.5|10848.5|10849.5|10843.5|0
1688953500000|2023-07-10 01:45:00|10852.8|10846.8|10852.8|10846.8|10855.3|10849.3|10851.2|10845.2|0
1688953800000|2023-07-10 01:50:00|10852|10846|10854.5|10848.5|10854.5|10848.5|10851.2|10845.2|0
1688954100000|2023-07-10 01:55:00|10853.7|10847.7|10853.7|10847.7|10854.5|10848.5|10852.9|10846.9|0
1688954400000|2023-07-10 02:00:00|10854.5|10848.5|10856.1|10850.1|10857.8|10851.8|10854.5|10848.5|0
1688954700000|2023-07-10 02:05:00|10856.2|10850.2|10856.1|10850.1|10857.8|10851.8|10854.5|10848.5|0
1688955000000|2023-07-10 02:10:00|10856.9|10850.9|10857.7|10851.7|10859.4|10853.4|10856.1|10850.1|0
1688955300000|2023-07-10 02:15:00|10857.8|10851.8|10859.4|10853.4|10861|10855|10857.8|10851.8|0
1688955600000|2023-07-10 02:20:00|10860.2|10854.2|10859.4|10853.4|10861|10855|10859.4|10853.4|0
1688955900000|2023-07-10 02:25:00|10857.8|10851.8|10856.1|10850.1|10857.8|10851.8|10856.1|10850.1|0
1688956200000|2023-07-10 02:30:00|10854|10848|10852.4|10846.4|10854.1|10848.1|10852.4|10846.4|0
1688956500000|2023-07-10 02:35:00|10852.5|10846.5|10852.5|10846.5|10854.1|10848.1|10852.4|10846.4|0
1688956800000|2023-07-10 02:40:00|10852.4|10846.4|10852.4|10846.4|10854.1|10848.1|10850.8|10844.8|0
1688957100000|2023-07-10 02:45:00|10857.7|10851.7|10856.9|10850.9|10859.4|10853.4|10856.1|10850.1|0
1688957400000|2023-07-10 02:50:00|10857.7|10851.7|10856.1|10850.1|10857.8|10851.8|10856.1|10850.1|0
1688957700000|2023-07-10 02:55:00|10857.7|10851.7|10856.1|10850.1|10857.8|10851.8|10856.1|10850.1|0
1688958000000|2023-07-10 03:00:00|10856.9|10850.9|10857.8|10851.8|10861.1|10855.1|10856.9|10850.9|0
1688958300000|2023-07-10 03:05:00|10856.2|10850.2|10856.1|10850.1|10856.2|10850.2|10856.1|10850.1|0
1688958600000|2023-07-10 03:10:00|10856.2|10850.2|10856.1|10850.1|10856.2|10850.2|10856.1|10850.1|0
1688958900000|2023-07-10 03:15:00|10856.2|10850.2|10853.7|10847.7|10856.2|10850.2|10852.9|10846.9|0
1688959200000|2023-07-10 03:20:00|10852.9|10846.9|10849.6|10843.6|10852.9|10846.9|10849.6|10843.6|0
1688959500000|2023-07-10 03:25:00|10848|10842|10852.9|10846.9|10852.9|10846.9|10848|10842|0
1688959800000|2023-07-10 03:30:00|10852.1|10846.1|10844.7|10838.7|10854.5|10848.5|10844.7|10838.7|0
1688960100000|2023-07-10 03:35:00|10846.3|10840.3|10846.4|10840.4|10846.4|10840.4|10846.3|10840.3|0
1688960400000|2023-07-10 03:40:00|10846.3|10840.3|10844.4|10838.4|10846.4|10840.4|10842.9|10836.9|0
1688960700000|2023-07-10 03:45:00|10844.5|10838.5|10844.4|10838.4|10846.1|10840.1|10844.4|10838.4|0
1688961000000|2023-07-10 03:50:00|10844.5|10838.5|10844.5|10838.5|10846.9|10840.9|10844.4|10838.4|0
1688961300000|2023-07-10 03:55:00|10846.1|10840.1|10844.5|10838.5|10846.1|10840.1|10844.5|10838.5|0
1688961600000|2023-07-10 04:00:00|10842.4|10836.4|10839.2|10833.2|10844.1|10838.1|10839.2|10833.2|0
1688961900000|2023-07-10 04:05:00|10840|10834|10839.1|10833.1|10840.8|10834.8|10839.1|10833.1|0
1688962200000|2023-07-10 04:10:00|10839.2|10833.2|10839.2|10833.2|10839.2|10833.2|10837.5|10831.5|0
1688962500000|2023-07-10 04:15:00|10844.4|10838.4|10844.5|10838.5|10844.5|10838.5|10842.8|10836.8|0
1688962800000|2023-07-10 04:20:00|10844.4|10838.4|10846.1|10840.1|10846.1|10840.1|10842.8|10836.8|0
1688963100000|2023-07-10 04:25:00|10845.3|10839.3|10846.9|10840.9|10846.9|10840.9|10845.3|10839.3|0
1688963400000|2023-07-10 04:30:00|10847.7|10841.7|10851.1|10845.1|10851.1|10845.1|10846.1|10840.1|0
1688963700000|2023-07-10 04:35:00|10851.9|10845.9|10853.5|10847.5|10854.3|10848.3|10851.1|10845.1|0
1688964000000|2023-07-10 04:40:00|10853.6|10847.6|10851.1|10845.1|10854.4|10848.4|10851.1|10845.1|0
1688964300000|2023-07-10 04:45:00|10852.7|10846.7|10851.1|10845.1|10852.7|10846.7|10851.1|10845.1|0
1688964600000|2023-07-10 04:50:00|10851|10845|10851|10845|10851|10845|10851|10845|0
1688964900000|2023-07-10 04:55:00|10849.4|10843.4|10849.4|10843.4|10849.5|10843.5|10847.8|10841.8|0
1688965200000|2023-07-10 05:00:00|10849.5|10843.5|10851|10845|10851.1|10845.1|10847.8|10841.8|0
1688965500000|2023-07-10 05:05:00|10849.4|10843.4|10851.1|10845.1|10851.1|10845.1|10847.8|10841.8|0
1688965800000|2023-07-10 05:10:00|10851|10845|10847.1|10841.1|10851.1|10845.1|10845.5|10839.5|0
1688966100000|2023-07-10 05:15:00|10845.5|10839.5|10845.4|10839.4|10845.5|10839.5|10845.4|10839.4|0
1688966400000|2023-07-10 05:20:00|10845.5|10839.5|10845.4|10839.4|10847.1|10841.1|10843.8|10837.8|0
1688966700000|2023-07-10 05:25:00|10844.6|10838.6|10845.4|10839.4|10845.4|10839.4|10843.8|10837.8|0
1688967000000|2023-07-10 05:30:00|10843.8|10837.8|10842.2|10836.2|10843.8|10837.8|10842.2|10836.2|0
1688967300000|2023-07-10 05:35:00|10842.1|10836.1|10834.5|10828.5|10842.1|10836.1|10834.5|10828.5|0
1688967600000|2023-07-10 05:40:00|10834.4|10828.4|10826.9|10820.9|10834.4|10828.4|10826.2|10820.2|0
1688967900000|2023-07-10 05:45:00|10828.5|10822.5|10828.5|10822.5|10831.8|10825.8|10826.8|10820.8|0
1688968200000|2023-07-10 05:50:00|10830.1|10824.1|10824.8|10818.8|10831.8|10825.8|10824.8|10818.8|0
1688968500000|2023-07-10 05:55:00|10825.6|10819.6|10824.8|10818.8|10828.1|10822.1|10824.8|10818.8|0
1688968800000|2023-07-10 06:00:00|10827.8|10825.8|10833.3|10831.3|10836.3|10834.3|10824.3|10822.3|120
1688969100000|2023-07-10 06:05:00|10832.8|10830.8|10832.3|10830.3|10836.8|10834.8|10827.3|10825.3|131
1688969400000|2023-07-10 06:10:00|10832.8|10830.8|10835.3|10833.3|10837.8|10835.8|10831.3|10829.3|114
1688969700000|2023-07-10 06:15:00|10835.8|10833.8|10836.3|10834.3|10837.8|10835.8|10835.3|10833.3|13
1688970000000|2023-07-10 06:20:00|10835.8|10833.8|10833.3|10831.3|10835.8|10833.8|10832.8|10830.8|9
1688970300000|2023-07-10 06:25:00|10833.8|10831.8|10833.3|10831.3|10834.3|10832.3|10833.3|10831.3|10
1688970600000|2023-07-10 06:30:00|10833.8|10831.8|10835.3|10833.3|10836.8|10834.8|10832.8|10830.8|27
1688970900000|2023-07-10 06:35:00|10835.8|10833.8|10837.8|10835.8|10838.3|10836.3|10835.8|10833.8|25
1688971200000|2023-07-10 06:40:00|10838.3|10836.3|10834.3|10832.3|10838.3|10836.3|10832.8|10830.8|19
1688971500000|2023-07-10 06:45:00|10834.8|10832.8|10843.8|10841.8|10844.8|10842.8|10834.8|10832.8|22
1688971800000|2023-07-10 06:50:00|10843.3|10841.3|10840.3|10838.3|10845.3|10843.3|10840.3|10838.3|47
1688972100000|2023-07-10 06:55:00|10840.8|10838.8|10851.3|10849.3|10853.3|10851.3|10840.3|10838.3|128
1688972400000|2023-07-10 07:00:00|10850.3|10848.3|10867.3|10865.3|10874.3|10872.3|10844.8|10842.8|942
1688972700000|2023-07-10 07:05:00|10868.3|10866.3|10866.8|10864.8|10877.8|10875.8|10860.3|10858.3|684
1688973000000|2023-07-10 07:10:00|10865.3|10863.3|10871.8|10869.8|10877.3|10875.3|10863.8|10861.8|384
1688973300000|2023-07-10 07:15:00|10872.3|10870.3|10886.3|10884.3|10886.8|10884.8|10872.3|10870.3|298
1688973600000|2023-07-10 07:20:00|10886.8|10884.8|10893.3|10891.3|10894.8|10892.8|10886.8|10884.8|278
1688973900000|2023-07-10 07:25:00|10893.8|10891.8|10893.8|10891.8|10897.3|10895.3|10887.3|10885.3|295
1688974200000|2023-07-10 07:30:00|10894.3|10892.3|10894.8|10892.8|10900.8|10898.8|10891.8|10889.8|319
1688974500000|2023-07-10 07:35:00|10895.8|10893.8|10894.8|10892.8|10897.3|10895.3|10888.8|10886.8|444
1688974800000|2023-07-10 07:40:00|10892.9|10890.9|10895.9|10893.9|10900.4|10898.4|10892.4|10890.4|411
1688975100000|2023-07-10 07:45:00|10896.4|10894.4|10896.9|10894.9|10897.9|10895.9|10893.4|10891.4|862
1688975400000|2023-07-10 07:50:00|10897.9|10895.9|10901.9|10899.9|10902.9|10900.9|10894.9|10892.9|163
1688975700000|2023-07-10 07:55:00|10902.4|10900.4|10899.9|10897.9|10905.9|10903.9|10898.4|10896.4|165
1688976000000|2023-07-10 08:00:00|10901.4|10899.4|10909.9|10907.9|10909.9|10907.9|10896.9|10894.9|306
1688976300000|2023-07-10 08:05:00|10910.4|10908.4|10905.9|10903.9|10912.9|10910.9|10901.9|10899.9|154
1688976600000|2023-07-10 08:10:00|10906.4|10904.4|10910.9|10908.9|10915.9|10913.9|10905.9|10903.9|121
1688976900000|2023-07-10 08:15:00|10911.4|10909.4|10904.9|10902.9|10912.4|10910.4|10903.4|10901.4|69
1688977200000|2023-07-10 08:20:00|10904.4|10902.4|10918.9|10916.9|10919.4|10917.4|10903.9|10901.9|236
1688977500000|2023-07-10 08:25:00|10918.4|10916.4|10921.4|10919.4|10921.9|10919.9|10912.9|10910.9|180
1688977800000|2023-07-10 08:30:00|10921.9|10919.9|10912.4|10910.4|10921.9|10919.9|10911.9|10909.9|142
1688978100000|2023-07-10 08:35:00|10912.9|10910.9|10912.9|10910.9|10917.9|10915.9|10912.4|10910.4|81
1688978400000|2023-07-10 08:40:00|10912.4|10910.4|10918.4|10916.4|10918.9|10916.9|10909.9|10907.9|111
1688978700000|2023-07-10 08:45:00|10917.9|10915.9|10921.9|10919.9|10923.4|10921.4|10914.9|10912.9|85
1688979000000|2023-07-10 08:50:00|10920.9|10918.9|10921.4|10919.4|10923.9|10921.9|10920.9|10918.9|87
1688979300000|2023-07-10 08:55:00|10921.9|10919.9|10917.9|10915.9|10926.4|10924.4|10917.9|10915.9|207
1688979600000|2023-07-10 09:00:00|10917.4|10915.4|10921.4|10919.4|10922.9|10920.9|10915.9|10913.9|186
1688979900000|2023-07-10 09:05:00|10921.9|10919.9|10924.9|10922.9|10927.9|10925.9|10921.9|10919.9|152
1688980200000|2023-07-10 09:10:00|10923.9|10921.9|10917.9|10915.9|10926.9|10924.9|10917.9|10915.9|155
1688980500000|2023-07-10 09:15:00|10917.4|10915.4|10904.4|10902.4|10918.9|10916.9|10904.4|10902.4|134
1688980800000|2023-07-10 09:20:00|10904.9|10902.9|10900.9|10898.9|10906.9|10904.9|10900.9|10898.9|115
1688981100000|2023-07-10 09:25:00|10899.9|10897.9|10899.9|10897.9|10900.9|10898.9|10897.9|10895.9|138
1688981400000|2023-07-10 09:30:00|10899.4|10897.4|10910.9|10908.9|10913.9|10911.9|10898.9|10896.9|133
1688981700000|2023-07-10 09:35:00|10911.4|10909.4|10916.9|10914.9|10920.9|10918.9|10911.4|10909.4|207
1688982000000|2023-07-10 09:40:00|10917.9|10915.9|10918.9|10916.9|10921.9|10919.9|10916.4|10914.4|128
1688982300000|2023-07-10 09:45:00|10918.4|10916.4|10914.4|10912.4|10919.4|10917.4|10911.9|10909.9|80
1688982600000|2023-07-10 09:50:00|10914.9|10912.9|10913.9|10911.9|10914.9|10912.9|10909.9|10907.9|88
1688982900000|2023-07-10 09:55:00|10914.9|10912.9|10911.9|10909.9|10916.9|10914.9|10908.4|10906.4|99
1688983200000|2023-07-10 10:00:00|10911.4|10909.4|10904.9|10902.9|10911.9|10909.9|10903.4|10901.4|77
1688983500000|2023-07-10 10:05:00|10904.4|10902.4|10911.4|10909.4|10913.9|10911.9|10904.4|10902.4|133
1688983800000|2023-07-10 10:10:00|10911.9|10909.9|10911.4|10909.4|10912.9|10910.9|10908.9|10906.9|99
1688984100000|2023-07-10 10:15:00|10910.9|10908.9|10913.9|10911.9|10916.4|10914.4|10908.9|10906.9|117
1688984400000|2023-07-10 10:20:00|10912.9|10910.9|10913.9|10911.9|10914.9|10912.9|10911.9|10909.9|61
1688984700000|2023-07-10 10:25:00|10914.4|10912.4|10915.9|10913.9|10916.9|10914.9|10913.9|10911.9|98
1688985000000|2023-07-10 10:30:00|10916.4|10914.4|10919.4|10917.4|10919.4|10917.4|10915.4|10913.4|42
1688985300000|2023-07-10 10:35:00|10918.9|10916.9|10909.9|10907.9|10919.9|10917.9|10909.9|10907.9|62
1688985600000|2023-07-10 10:40:00|10910.9|10908.9|10915.9|10913.9|10916.9|10914.9|10908.9|10906.9|103
1688985900000|2023-07-10 10:45:00|10915.4|10913.4|10914.9|10912.9|10915.9|10913.9|10910.9|10908.9|122
1688986200000|2023-07-10 10:50:00|10915.9|10913.9|10918.4|10916.4|10918.9|10916.9|10915.9|10913.9|68
1688986500000|2023-07-10 10:55:00|10917.9|10915.9|10923.4|10921.4|10923.9|10921.9|10916.9|10914.9|71
1688986800000|2023-07-10 11:00:00|10922.9|10920.9|10920.9|10918.9|10926.4|10924.4|10920.9|10918.9|150
1688987100000|2023-07-10 11:05:00|10921.4|10919.4|10925.9|10923.9|10927.9|10925.9|10920.9|10918.9|106
1688987400000|2023-07-10 11:10:00|10926.4|10924.4|10926.4|10924.4|10927.9|10925.9|10924.9|10922.9|151
1688987700000|2023-07-10 11:15:00|10925.9|10923.9|10927.4|10925.4|10927.9|10925.9|10923.9|10921.9|68
1688988000000|2023-07-10 11:20:00|10926.9|10924.9|10932.9|10930.9|10933.4|10931.4|10926.9|10924.9|134
1688988300000|2023-07-10 11:25:00|10933.4|10931.4|10935.9|10933.9|10936.9|10934.9|10930.9|10928.9|85
1688988600000|2023-07-10 11:30:00|10935.4|10933.4|10933.9|10931.9|10937.9|10935.9|10932.9|10930.9|88
1688988900000|2023-07-10 11:35:00|10932.9|10930.9|10937.9|10935.9|10937.9|10935.9|10932.9|10930.9|79
1688989200000|2023-07-10 11:40:00|10938.7|10936.7|10936.2|10934.2|10938.7|10936.7|10933.7|10931.7|120
1688989500000|2023-07-10 11:45:00|10935.7|10933.7|10943.2|10941.2|10943.2|10941.2|10935.7|10933.7|84
1688989800000|2023-07-10 11:50:00|10942.7|10940.7|10942.2|10940.2|10943.7|10941.7|10939.7|10937.7|142
1688990100000|2023-07-10 11:55:00|10942.7|10940.7|10946.2|10944.2|10948.7|10946.7|10942.7|10940.7|108
1688990400000|2023-07-10 12:00:00|10945.7|10943.7|10945.7|10943.7|10947.7|10945.7|10942.2|10940.2|82
1688990700000|2023-07-10 12:05:00|10945.2|10943.2|10942.7|10940.7|10945.7|10943.7|10941.7|10939.7|120
1688991000000|2023-07-10 12:10:00|10943.7|10941.7|10945.7|10943.7|10949.2|10947.2|10942.7|10940.7|140
1688991300000|2023-07-10 12:15:00|10946.2|10944.2|10942.2|10940.2|10946.7|10944.7|10941.7|10939.7|61
1688991600000|2023-07-10 12:20:00|10941.7|10939.7|10940.7|10938.7|10942.7|10940.7|10938.7|10936.7|172
1688991900000|2023-07-10 12:25:00|10941.2|10939.2|10939.7|10937.7|10941.7|10939.7|10938.7|10936.7|113
1688992200000|2023-07-10 12:30:00|10939.2|10937.2|10939.7|10937.7|10942.7|10940.7|10939.2|10937.2|113
1688992500000|2023-07-10 12:35:00|10940.2|10938.2|10944.7|10942.7|10945.7|10943.7|10939.7|10937.7|80
1688992800000|2023-07-10 12:40:00|10945.2|10943.2|10939.7|10937.7|10947.2|10945.2|10937.7|10935.7|90
1688993100000|2023-07-10 12:45:00|10939.2|10937.2|10933.7|10931.7|10939.2|10937.2|10933.7|10931.7|190
1688993400000|2023-07-10 12:50:00|10934.7|10932.7|10940.2|10938.2|10940.7|10938.7|10933.7|10931.7|200
1688993700000|2023-07-10 12:55:00|10940.7|10938.7|10939.7|10937.7|10942.2|10940.2|10936.7|10934.7|132
1688994000000|2023-07-10 13:00:00|10938.7|10936.7|10946.7|10944.7|10946.7|10944.7|10938.7|10936.7|168
1688994300000|2023-07-10 13:05:00|10945.7|10943.7|10941.7|10939.7|10945.7|10943.7|10940.7|10938.7|127
1688994600000|2023-07-10 13:10:00|10941.2|10939.2|10938.7|10936.7|10942.2|10940.2|10937.7|10935.7|92
1688994900000|2023-07-10 13:15:00|10937.7|10935.7|10934.2|10932.2|10938.7|10936.7|10934.2|10932.2|158
1688995200000|2023-07-10 13:20:00|10933.7|10931.7|10925.7|10923.7|10934.2|10932.2|10925.7|10923.7|249
1688995500000|2023-07-10 13:25:00|10926.7|10924.7|10925.7|10923.7|10928.7|10926.7|10923.7|10921.7|137
1688995800000|2023-07-10 13:30:00|10925.2|10923.2|10935.2|10933.2|10937.7|10935.7|10923.7|10921.7|254
1688996100000|2023-07-10 13:35:00|10935.7|10933.7|10939.7|10937.7|10942.7|10940.7|10933.7|10931.7|815
1688996400000|2023-07-10 13:40:00|10940.2|10938.2|10942.7|10940.7|10945.2|10943.2|10937.7|10935.7|203
1688996700000|2023-07-10 13:45:00|10943.7|10941.7|10946.7|10944.7|10948.2|10946.2|10933.7|10931.7|247
1688997000000|2023-07-10 13:50:00|10947.2|10945.2|10948.7|10946.7|10951.7|10949.7|10941.2|10939.2|240
1688997300000|2023-07-10 13:55:00|10949.2|10947.2|10948.7|10946.7|10953.2|10951.2|10944.7|10942.7|250
1688997600000|2023-07-10 14:00:00|10948.2|10946.2|10951.7|10949.7|10953.7|10951.7|10947.2|10945.2|199
1688997900000|2023-07-10 14:05:00|10952.7|10950.7|10947.2|10945.2|10954.7|10952.7|10946.7|10944.7|186
1688998200000|2023-07-10 14:10:00|10947.4|10945.4|10941.9|10939.9|10948.9|10946.9|10940.4|10938.4|177
1688998500000|2023-07-10 14:15:00|10941.4|10939.4|10936.9|10934.9|10941.4|10939.4|10933.9|10931.9|184
1688998800000|2023-07-10 14:20:00|10937.4|10935.4|10942.9|10940.9|10942.9|10940.9|10936.9|10934.9|239
1688999100000|2023-07-10 14:25:00|10943.9|10941.9|10934.9|10932.9|10944.9|10942.9|10934.4|10932.4|203
1688999400000|2023-07-10 14:30:00|10935.4|10933.4|10925.4|10923.4|10936.9|10934.9|10924.9|10922.9|181
1688999700000|2023-07-10 14:35:00|10924.9|10922.9|10929.9|10927.9|10930.4|10928.4|10922.9|10920.9|221
1689000000000|2023-07-10 14:40:00|10930.4|10928.4|10925.9|10923.9|10930.9|10928.9|10924.9|10922.9|140
1689000300000|2023-07-10 14:45:00|10924.9|10922.9|10924.9|10922.9|10928.4|10926.4|10924.9|10922.9|182
1689000600000|2023-07-10 14:50:00|10923.9|10921.9|10927.9|10925.9|10928.9|10926.9|10923.9|10921.9|112
1689000900000|2023-07-10 14:55:00|10928.9|10926.9|10935.9|10933.9|10935.9|10933.9|10928.4|10926.4|247
1689001200000|2023-07-10 15:00:00|10936.9|10934.9|10929.9|10927.9|10940.9|10938.9|10927.9|10925.9|361
1689001500000|2023-07-10 15:05:00|10928.9|10926.9|10928.9|10926.9|10929.9|10927.9|10924.9|10922.9|236
1689001800000|2023-07-10 15:10:00|10929.4|10927.4|10920.9|10918.9|10929.4|10927.4|10919.9|10917.9|252
1689002100000|2023-07-10 15:15:00|10920.4|10918.4|10920.9|10918.9|10926.9|10924.9|10919.9|10917.9|440
1689002400000|2023-07-10 15:20:00|10919.9|10917.9|10923.9|10921.9|10925.9|10923.9|10916.9|10914.9|450
1689002700000|2023-07-10 15:25:00|10924.4|10922.4|10926.4|10924.4|10929.9|10927.9|10921.9|10919.9|868
1689003000000|2023-07-10 15:30:00|10926.9|10924.9|10930.9|10928.9|10930.9|10928.9|10925.4|10923.4|577
1689003300000|2023-07-10 15:35:00|10930.4|10928.4|10929.9|10927.9|10932.4|10930.4|10927.9|10925.9|198
1689003600000|2023-07-10 15:40:00|10928.9|10926.9|10927.9|10925.9|10928.9|10926.9|10926.9|10924.9|109
1689003900000|2023-07-10 15:45:00|10927.4|10925.4|10922.4|10920.4|10927.9|10925.9|10921.4|10919.4|64
1689004200000|2023-07-10 15:50:00|10922.9|10920.9|10921.4|10919.4|10926.4|10924.4|10916.4|10914.4|134
1689004500000|2023-07-10 15:55:00|10920.9|10918.9|10917.4|10915.4|10921.9|10919.9|10917.4|10915.4|59
1689004800000|2023-07-10 16:00:00|10916.9|10914.9|10912.9|10910.9|10917.4|10915.4|10909.9|10907.9|61
1689005100000|2023-07-10 16:05:00|10913.4|10911.4|10912.4|10910.4|10915.4|10913.4|10909.9|10907.9|29
1689005400000|2023-07-10 16:10:00|10911.9|10909.9|10914.9|10912.9|10916.9|10914.9|10911.4|10909.4|25
1689005700000|2023-07-10 16:15:00|10915.4|10913.4|10918.4|10916.4|10919.4|10917.4|10914.4|10912.4|29
1689006000000|2023-07-10 16:20:00|10918.9|10916.9|10919.9|10917.9|10921.9|10919.9|10918.4|10916.4|15
1689006300000|2023-07-10 16:25:00|10920.4|10918.4|10919.9|10917.9|10921.4|10919.4|10918.4|10916.4|22
1689006600000|2023-07-10 16:30:00|10917.9|10915.9|10918.9|10916.9|10920.9|10918.9|10917.9|10915.9|20
1689006900000|2023-07-10 16:35:00|10918.4|10916.4|10919.4|10917.4|10920.4|10918.4|10917.4|10915.4|4
1689007200000|2023-07-10 16:40:00|10919.9|10917.9|10922.4|10920.4|10923.9|10921.9|10919.4|10917.4|9
1689007500000|2023-07-10 16:45:00|10922.9|10920.9|10925.4|10923.4|10925.4|10923.4|10922.9|10920.9|7
1689007800000|2023-07-10 16:50:00|10924.9|10922.9|10918.4|10916.4|10925.4|10923.4|10918.4|10916.4|25
1689008100000|2023-07-10 16:55:00|10917.9|10915.9|10920.4|10918.4|10920.4|10918.4|10916.4|10914.4|17
1689008400000|2023-07-10 17:00:00|10920.9|10918.9|10921.9|10919.9|10922.4|10920.4|10920.4|10918.4|3
1689008700000|2023-07-10 17:05:00|10921.4|10919.4|10922.4|10920.4|10926.4|10924.4|10920.4|10918.4|38
1689009000000|2023-07-10 17:10:00|10921.9|10919.9|10926.4|10924.4|10926.9|10924.9|10921.4|10919.4|8
1689009300000|2023-07-10 17:15:00|10926.9|10924.9|10923.9|10921.9|10928.9|10926.9|10922.4|10920.4|14
1689009600000|2023-07-10 17:20:00|10924.4|10922.4|10923.4|10921.4|10924.4|10922.4|10922.4|10920.4|4
1689009900000|2023-07-10 17:25:00|10923.9|10921.9|10926.4|10924.4|10926.4|10924.4|10922.4|10920.4|11
1689010200000|2023-07-10 17:30:00|10926.9|10924.9|10924.4|10922.4|10927.4|10925.4|10923.4|10921.4|14
1689010500000|2023-07-10 17:35:00|10923.9|10921.9|10922.9|10920.9|10925.4|10923.4|10922.4|10920.4|4
1689010800000|2023-07-10 17:40:00|10921.4|10919.4|10924.4|10922.4|10924.9|10922.9|10921.4|10919.4|5
1689011100000|2023-07-10 17:45:00|10924.9|10922.9|10922.4|10920.4|10925.4|10923.4|10921.9|10919.9|4
1689011400000|2023-07-10 17:50:00|10922.9|10920.9|10924.4|10922.4|10924.4|10922.4|10922.4|10920.4|0
1689011700000|2023-07-10 17:55:00|10924.9|10922.9|10925.9|10923.9|10926.4|10924.4|10923.4|10921.4|3
1689012000000|2023-07-10 18:00:00|10926.4|10924.4|10920.9|10918.9|10926.4|10924.4|10920.9|10918.9|4
1689012300000|2023-07-10 18:05:00|10921.4|10919.4|10921.4|10919.4|10921.9|10919.9|10920.4|10918.4|1
1689012600000|2023-07-10 18:10:00|10921.9|10919.9|10922.4|10920.4|10922.9|10920.9|10921.4|10919.4|0
1689012900000|2023-07-10 18:15:00|10923.4|10921.4|10921.9|10919.9|10923.4|10921.4|10921.4|10919.4|8
1689013200000|2023-07-10 18:20:00|10922.4|10920.4|10924.4|10922.4|10924.9|10922.9|10921.4|10919.4|14
1689013500000|2023-07-10 18:25:00|10924.9|10922.9|10926.4|10924.4|10926.9|10924.9|10923.9|10921.9|18
1689013800000|2023-07-10 18:30:00|10925.9|10923.9|10922.4|10920.4|10926.4|10924.4|10922.4|10920.4|12
1689014100000|2023-07-10 18:35:00|10922.9|10920.9|10918.4|10916.4|10922.9|10920.9|10918.4|10916.4|14
1689014400000|2023-07-10 18:40:00|10917.9|10915.9|10917.9|10915.9|10917.9|10915.9|10915.4|10913.4|7
1689014700000|2023-07-10 18:45:00|10917.4|10915.4|10919.4|10917.4|10919.4|10917.4|10915.9|10913.9|11
1689015000000|2023-07-10 18:50:00|10919.9|10917.9|10920.4|10918.4|10920.9|10918.9|10919.4|10917.4|2
1689015300000|2023-07-10 18:55:00|10920.9|10918.9|10920.9|10918.9|10921.9|10919.9|10919.9|10917.9|8
1689015600000|2023-07-10 19:00:00|10921.4|10919.4|10918.4|10916.4|10921.9|10919.9|10918.4|10916.4|7
1689015900000|2023-07-10 19:05:00|10918.9|10916.9|10917.4|10915.4|10920.4|10918.4|10916.9|10914.9|0
1689016200000|2023-07-10 19:10:00|10915.4|10913.4|10917.4|10915.4|10917.4|10915.4|10915.4|10913.4|13
1689016500000|2023-07-10 19:15:00|10917.9|10915.9|10915.4|10913.4|10918.4|10916.4|10913.9|10911.9|14
1689016800000|2023-07-10 19:20:00|10915.9|10913.9|10916.4|10914.4|10918.4|10916.4|10915.4|10913.4|9
1689017100000|2023-07-10 19:25:00|10916.9|10914.9|10914.9|10912.9|10917.4|10915.4|10914.4|10912.4|6
1689017400000|2023-07-10 19:30:00|10913.4|10911.4|10910.4|10908.4|10914.4|10912.4|10910.4|10908.4|22
1689017700000|2023-07-10 19:35:00|10910.9|10908.9|10913.9|10911.9|10914.4|10912.4|10910.9|10908.9|16
1689018000000|2023-07-10 19:40:00|10914.4|10912.4|10914.4|10912.4|10916.4|10914.4|10912.4|10910.4|10
1689018300000|2023-07-10 19:45:00|10914.9|10912.9|10910.9|10908.9|10914.9|10912.9|10910.4|10908.4|13
1689018600000|2023-07-10 19:50:00|10909.4|10907.4|10913.4|10911.4|10914.4|10912.4|10907.9|10905.9|31
1689018900000|2023-07-10 19:55:00|10912.9|10910.9|10917.7|10911.7|10917.7|10912.9|10904.9|10902.9|60
1689019200000|2023-07-10 20:00:00|10919.2|10913.2|10920.5|10914.5|10921.3|10915.3|10917.2|10911.2|0
1689019500000|2023-07-10 20:05:00|10920.9|10914.9|10920.9|10914.9|10923.4|10917.4|10920.5|10914.5|0
1689019800000|2023-07-10 20:10:00|10921.4|10915.4|10920.9|10914.9|10921.4|10915.4|10920.9|10914.9|0
1689020100000|2023-07-10 20:15:00|10920.6|10914.6|10920.6|10914.6|10920.9|10914.9|10919.8|10913.8|0
1689020400000|2023-07-10 20:20:00|10920.9|10914.9|10920.1|10914.1|10920.9|10914.9|10920.1|10914.1|0
1689020700000|2023-07-10 20:25:00|10920.3|10914.3|10919.8|10913.8|10920.6|10914.6|10919.8|10913.8|0
1689021000000|2023-07-10 20:30:00|10919.9|10913.9|10919.3|10913.3|10920.6|10914.6|10918.9|10912.9|0
1689021300000|2023-07-10 20:35:00|10919.6|10913.6|10920.1|10914.1|10920.6|10914.6|10919.3|10913.3|0
1689021600000|2023-07-10 20:40:00|10919.8|10913.8|10920.1|10914.1|10920.6|10914.6|10919.8|10913.8|0
1689021900000|2023-07-10 20:45:00|10919.8|10913.8|10919.8|10913.8|10920.1|10914.1|10919.8|10913.8|0
1689022200000|2023-07-10 20:50:00|10920.1|10914.1|10919.8|10913.8|10920.6|10914.6|10919.8|10913.8|0
1689022500000|2023-07-10 20:55:00|10919.7|10913.7|10918.4|10912.4|10919.7|10913.7|10917.9|10911.9|0
1689022800000|2023-07-10 21:00:00|10918.6|10912.6|10919.1|10913.1|10919.1|10913.1|10918.6|10912.6|0
1689023100000|2023-07-10 21:05:00|10918.9|10912.9|10919.1|10913.1|10919.1|10913.1|10918.9|10912.9|0
1689023400000|2023-07-10 21:10:00|10919.3|10913.3|10919.3|10913.3|10919.3|10913.3|10919.1|10913.1|0
1689023700000|2023-07-10 21:15:00|10919.1|10913.1|10918.6|10912.6|10919.1|10913.1|10918.6|10912.6|0
1689024000000|2023-07-10 21:20:00|10918.8|10912.8|10918.6|10912.6|10918.8|10912.8|10918.6|10912.6|0
1689024300000|2023-07-10 21:25:00|10918.4|10912.4|10918.6|10912.6|10918.6|10912.6|10918.4|10912.4|0
1689024600000|2023-07-10 21:30:00|10918.4|10912.4|10918.6|10912.6|10918.6|10912.6|10918.1|10912.1|0
1689024900000|2023-07-10 21:35:00|10918.1|10912.1|10917.8|10911.8|10918.4|10912.4|10917.8|10911.8|0
1689025200000|2023-07-10 21:40:00|10918.3|10912.3|10918.3|10912.3|10918.3|10912.3|10917.6|10911.6|0
1689025500000|2023-07-10 21:45:00|10918.4|10912.4|10918.4|10912.4|10918.6|10912.6|10918.4|10912.4|0
1689025800000|2023-07-10 21:50:00|10918.3|10912.3|10918.4|10912.4|10918.4|10912.4|10918.3|10912.3|0
1689026100000|2023-07-10 21:55:00|10919.1|10913.1|10918.8|10912.8|10919.1|10913.1|10918.1|10912.1|0
1689026400000|2023-07-10 22:00:00|10919.1|10913.1|10915.8|10909.8|10919.6|10913.6|10915.3|10909.3|0
1689026700000|2023-07-10 22:05:00|10915.6|10909.6|10915.3|10909.3|10915.8|10909.8|10915.3|10909.3|0
1689027000000|2023-07-10 22:10:00|10915.1|10909.1|10915.3|10909.3|10915.9|10909.9|10914.8|10908.8|0
1689027300000|2023-07-10 22:15:00|10915.5|10909.5|10915.7|10909.7|10916.2|10910.2|10915.3|10909.3|0
1689027600000|2023-07-10 22:20:00|10915.8|10909.8|10916.5|10910.5|10916.5|10910.5|10915.7|10909.7|0
1689027900000|2023-07-10 22:25:00|10916.3|10910.3|10917|10911|10917|10911|10916.2|10910.2|0
1689028200000|2023-07-10 22:30:00|10916.9|10910.9|10917.9|10911.9|10917.9|10911.9|10916.7|10910.7|0
1689028500000|2023-07-10 22:35:00|10918|10912|10919|10913|10919.4|10913.4|10918|10912|0
1689028800000|2023-07-10 22:40:00|10919.4|10913.4|10919.4|10913.4|10919.9|10913.9|10919.4|10913.4|0
1689029100000|2023-07-10 22:45:00|10919.9|10913.9|10920|10914|10920.2|10914.2|10919.4|10913.4|0
1689029400000|2023-07-10 22:50:00|10920.2|10914.2|10919|10913|10920.2|10914.2|10919|10913|0
1689029700000|2023-07-10 22:55:00|10919.4|10913.4|10919|10913|10919.9|10913.9|10919|10913|0
1689030000000|2023-07-10 23:00:00|10918.7|10912.7|10917.4|10911.4|10918.7|10912.7|10916.7|10910.7|0
1689030300000|2023-07-10 23:05:00|10917.7|10911.7|10918|10912|10918.2|10912.2|10917.7|10911.7|0
1689030600000|2023-07-10 23:10:00|10918.2|10912.2|10915.9|10909.9|10918.2|10912.2|10915.9|10909.9|0
1689030900000|2023-07-10 23:15:00|10916.2|10910.2|10917.4|10911.4|10917.4|10911.4|10916.2|10910.2|0
1689031200000|2023-07-10 23:20:00|10917|10911|10916.2|10910.2|10917.4|10911.4|10916.2|10910.2|0
1689031500000|2023-07-10 23:25:00|10916.7|10910.7|10917|10911|10917.4|10911.4|10916.7|10910.7|0
1689031800000|2023-07-10 23:30:00|10917.2|10911.2|10916.2|10910.2|10917.9|10911.9|10916.2|10910.2|0
1689032100000|2023-07-10 23:35:00|10915.9|10909.9|10917|10911|10917.4|10911.4|10915.9|10909.9|0
1689032400000|2023-07-10 23:40:00|10917.2|10911.2|10917.4|10911.4|10917.4|10911.4|10917|10911|0
1689032700000|2023-07-10 23:45:00|10917.9|10911.9|10919.9|10913.9|10919.9|10913.9|10917.4|10911.4|0
1689033000000|2023-07-10 23:50:00|10919.8|10913.8|10918.7|10912.7|10919.9|10913.9|10918.7|10912.7|0
1689033300000|2023-07-10 23:55:00|10918.9|10912.9|10919.9|10913.9|10919.9|10913.9|10918.7|10912.7|0
1689033600000|2023-07-11 00:00:00|10920.7|10914.7|10915|10909|10921|10915|10915|10909|0
1689033900000|2023-07-11 00:05:00|10915.1|10909.1|10916.2|10910.2|10917.4|10911.4|10915.1|10909.1|0
1689034200000|2023-07-11 00:10:00|10916.7|10910.7|10917.4|10911.4|10918.2|10912.2|10916.2|10910.2|0
1689034500000|2023-07-11 00:15:00|10917.2|10911.2|10921.1|10915.1|10924.3|10918.3|10917|10911|0
1689034800000|2023-07-11 00:20:00|10920.3|10914.3|10921.1|10915.1|10921.1|10915.1|10919.5|10913.5|0
1689035100000|2023-07-11 00:25:00|10922.7|10916.7|10922.8|10916.8|10922.8|10916.8|10921.1|10915.1|0
1689035400000|2023-07-11 00:30:00|10922.7|10916.7|10922.7|10916.7|10922.8|10916.8|10921.1|10915.1|0
1689035700000|2023-07-11 00:35:00|10922.8|10916.8|10927.6|10921.6|10927.6|10921.6|10922.8|10916.8|0
1689036000000|2023-07-11 00:40:00|10927.7|10921.7|10926|10920|10929.3|10923.3|10924.4|10918.4|0
1689036300000|2023-07-11 00:45:00|10925.2|10919.2|10924.4|10918.4|10925.2|10919.2|10924.4|10918.4|0
1689036600000|2023-07-11 00:50:00|10926|10920|10927.6|10921.6|10927.6|10921.6|10926|10920|0
1689036900000|2023-07-11 00:55:00|10929.2|10923.2|10927.7|10921.7|10929.3|10923.3|10926|10920|0
1689037200000|2023-07-11 01:00:00|10927.6|10921.6|10926|10920|10927.6|10921.6|10924.3|10918.3|0
1689037500000|2023-07-11 01:05:00|10927.6|10921.6|10926|10920|10927.6|10921.6|10926|10920|0
1689038100000|2023-07-11 01:15:00|10927.6|10921.6|10924.4|10918.4|10927.7|10921.7|10924.4|10918.4|0
1689038400000|2023-07-11 01:20:00|10926|10920|10927.7|10921.7|10927.7|10921.7|10925.2|10919.2|0
1689038700000|2023-07-11 01:25:00|10926.1|10920.1|10926|10920|10926.1|10920.1|10924.4|10918.4|0
1689039000000|2023-07-11 01:30:00|10924.4|10918.4|10922.8|10916.8|10925.2|10919.2|10922.8|10916.8|0
1689039300000|2023-07-11 01:35:00|10921.2|10915.2|10919.5|10913.5|10922|10916|10919.5|10913.5|0
1689039600000|2023-07-11 01:40:00|10921.1|10915.1|10921.1|10915.1|10921.1|10915.1|10920.3|10914.3|0
1689039900000|2023-07-11 01:45:00|10922.7|10916.7|10919.5|10913.5|10922.8|10916.8|10919.5|10913.5|0
1689040200000|2023-07-11 01:50:00|10921.1|10915.1|10921.1|10915.1|10921.1|10915.1|10921.1|10915.1|0
1689040500000|2023-07-11 01:55:00|10919.5|10913.5|10919.5|10913.5|10919.5|10913.5|10919.5|10913.5|0
1689040800000|2023-07-11 02:00:00|10917.9|10911.9|10917.8|10911.8|10919.5|10913.5|10917.8|10911.8|0
1689041100000|2023-07-11 02:05:00|10919.4|10913.4|10919.4|10913.4|10921.1|10915.1|10919.4|10913.4|0
1689041400000|2023-07-11 02:10:00|10919.5|10913.5|10919.5|10913.5|10919.5|10913.5|10917.8|10911.8|0
1689041700000|2023-07-11 02:15:00|10921.1|10915.1|10921.1|10915.1|10921.9|10915.9|10921.1|10915.1|0
1689042000000|2023-07-11 02:20:00|10922.7|10916.7|10922.8|10916.8|10924.4|10918.4|10921.1|10915.1|0
1689042300000|2023-07-11 02:25:00|10922.7|10916.7|10922.7|10916.7|10922.7|10916.7|10921.1|10915.1|0
1689042600000|2023-07-11 02:30:00|10922.8|10916.8|10922.8|10916.8|10922.8|10916.8|10922.7|10916.7|0
1689042900000|2023-07-11 02:35:00|10922.7|10916.7|10926|10920|10926|10920|10922.7|10916.7|0
1689043200000|2023-07-11 02:40:00|10927.6|10921.6|10927.7|10921.7|10929.3|10923.3|10926|10920|0
1689043500000|2023-07-11 02:45:00|10927.6|10921.6|10924.7|10918.7|10927.7|10921.7|10924.6|10918.6|0
1689043800000|2023-07-11 02:50:00|10924.6|10918.6|10924.7|10918.7|10924.7|10918.7|10924.6|10918.6|0
1689044100000|2023-07-11 02:55:00|10926.3|10920.3|10926.3|10920.3|10926.3|10920.3|10924.7|10918.7|0
1689044400000|2023-07-11 03:00:00|10927.9|10921.9|10927.9|10921.9|10927.9|10921.9|10927.9|10921.9|0
1689044700000|2023-07-11 03:05:00|10926.3|10920.3|10927.9|10921.9|10927.9|10921.9|10926.3|10920.3|0
1689045000000|2023-07-11 03:10:00|10927.1|10921.1|10927.9|10921.9|10927.9|10921.9|10927.1|10921.1|0
1689045300000|2023-07-11 03:15:00|10926.3|10920.3|10926.3|10920.3|10926.3|10920.3|10926.3|10920.3|0
1689045600000|2023-07-11 03:20:00|10927.9|10921.9|10927.9|10921.9|10927.9|10921.9|10927.9|10921.9|0
1689046200000|2023-07-11 03:30:00|10926.3|10920.3|10927.9|10921.9|10927.9|10921.9|10924.7|10918.7|0
1689046500000|2023-07-11 03:35:00|10926.3|10920.3|10926.3|10920.3|10926.3|10920.3|10924.7|10918.7|0
1689046800000|2023-07-11 03:40:00|10927.9|10921.9|10924.7|10918.7|10927.9|10921.9|10923.1|10917.1|0
1689047400000|2023-07-11 03:50:00|10926.3|10920.3|10926.3|10920.3|10926.3|10920.3|10926.3|10920.3|0
1689048000000|2023-07-11 04:00:00|10924.7|10918.7|10923.1|10917.1|10924.7|10918.7|10923|10917|0
1689048300000|2023-07-11 04:05:00|10924.7|10918.7|10923|10917|10924.7|10918.7|10923|10917|0
1689048600000|2023-07-11 04:10:00|10922.2|10916.2|10923|10917|10923|10917|10921.4|10915.4|0
1689048900000|2023-07-11 04:15:00|10924.6|10918.6|10924.6|10918.6|10924.7|10918.7|10924.6|10918.6|0
1689049200000|2023-07-11 04:20:00|10923|10917|10923|10917|10923|10917|10923|10917|0
1689049500000|2023-07-11 04:25:00|10921.4|10915.4|10923|10917|10923|10917|10921.4|10915.4|0
1689050100000|2023-07-11 04:35:00|10923.1|10917.1|10924.6|10918.6|10924.7|10918.7|10923.1|10917.1|0
1689050400000|2023-07-11 04:40:00|10923|10917|10924.6|10918.6|10924.6|10918.6|10923|10917|0
1689051000000|2023-07-11 04:50:00|10923|10917|10924.6|10918.6|10924.6|10918.6|10923|10917|0
1689051300000|2023-07-11 04:55:00|10924.8|10918.8|10924.8|10918.8|10924.8|10918.8|10924.8|10918.8|0
1689051600000|2023-07-11 05:00:00|10926.4|10920.4|10926.4|10920.4|10926.4|10920.4|10924.8|10918.8|0
1689051900000|2023-07-11 05:05:00|10924.8|10918.8|10924.8|10918.8|10926.4|10920.4|10924.8|10918.8|0
1689052200000|2023-07-11 05:10:00|10923.2|10917.2|10918.3|10912.3|10923.2|10917.2|10918.3|10912.3|0
1689052500000|2023-07-11 05:15:00|10919.9|10913.9|10919.9|10913.9|10919.9|10913.9|10915|10909|0
1689052800000|2023-07-11 05:20:00|10920.7|10914.7|10921.6|10915.6|10921.6|10915.6|10919.9|10913.9|0
1689053100000|2023-07-11 05:25:00|10923.2|10917.2|10923.2|10917.2|10923.2|10917.2|10921.6|10915.6|0
1689053400000|2023-07-11 05:30:00|10924.8|10918.8|10924.8|10918.8|10926.5|10920.5|10924.8|10918.8|0
1689053700000|2023-07-11 05:35:00|10924.9|10918.9|10928.1|10922.1|10928.1|10922.1|10924.8|10918.8|0
1689054000000|2023-07-11 05:40:00|10929.7|10923.7|10928.1|10922.1|10929.7|10923.7|10928.1|10922.1|0
1689054300000|2023-07-11 05:45:00|10928.9|10922.9|10928.1|10922.1|10929.7|10923.7|10928.1|10922.1|0
1689054600000|2023-07-11 05:50:00|10929.7|10923.7|10928.1|10922.1|10929.7|10923.7|10928.1|10922.1|0
1689054900000|2023-07-11 05:55:00|10929.7|10923.7|10928.9|10922.9|10929.8|10923.8|10928.1|10922.1|0
1689055200000|2023-07-11 06:00:00|10925.9|10923.9|10929.9|10927.9|10930.9|10928.9|10921.9|10919.9|35
1689055500000|2023-07-11 06:05:00|10930.4|10928.4|10924.4|10922.4|10936.4|10934.4|10923.9|10921.9|62
1689055800000|2023-07-11 06:10:00|10924.9|10922.9|10941.4|10939.4|10941.4|10939.4|10923.9|10921.9|83
1689056100000|2023-07-11 06:15:00|10940.9|10938.9|10936.4|10934.4|10940.9|10938.9|10934.9|10932.9|25
1689056400000|2023-07-11 06:20:00|10936.9|10934.9|10937.9|10935.9|10941.4|10939.4|10935.4|10933.4|17
1689056700000|2023-07-11 06:25:00|10938.4|10936.4|10935.9|10933.9|10945.4|10943.4|10933.9|10931.9|69
1689057000000|2023-07-11 06:30:00|10935.4|10933.4|10931.9|10929.9|10936.9|10934.9|10929.4|10927.4|41
1689057300000|2023-07-11 06:35:00|10933.4|10931.4|10937.9|10935.9|10938.4|10936.4|10933.4|10931.4|8
1689057600000|2023-07-11 06:40:00|10937.4|10935.4|10939.9|10937.9|10939.9|10937.9|10936.9|10934.9|38
1689057900000|2023-07-11 06:45:00|10940.4|10938.4|10933.9|10931.9|10941.9|10939.9|10933.9|10931.9|19
1689058200000|2023-07-11 06:50:00|10934.4|10932.4|10931.9|10929.9|10934.4|10932.4|10931.4|10929.4|30
1689058500000|2023-07-11 06:55:00|10931.4|10929.4|10937.9|10935.9|10941.9|10939.9|10930.9|10928.9|116
1689058800000|2023-07-11 07:00:00|10936.4|10934.4|10934.9|10932.9|10937.9|10935.9|10922.9|10920.9|825
1689059100000|2023-07-11 07:05:00|10934.4|10932.4|10936.9|10934.9|10943.4|10941.4|10929.9|10927.9|581
1689059400000|2023-07-11 07:10:00|10937.4|10935.4|10949.9|10947.9|10951.9|10949.9|10936.9|10934.9|398
1689059700000|2023-07-11 07:15:00|10950.4|10948.4|10933.4|10931.4|10951.9|10949.9|10932.4|10930.4|208
1689060000000|2023-07-11 07:20:00|10933.9|10931.9|10930.4|10928.4|10935.9|10933.9|10929.4|10927.4|216
1689060300000|2023-07-11 07:25:00|10929.9|10927.9|10926.4|10924.4|10931.4|10929.4|10921.9|10919.9|218
1689060600000|2023-07-11 07:30:00|10925.9|10923.9|10924.4|10922.4|10928.4|10926.4|10918.9|10916.9|223
1689060900000|2023-07-11 07:35:00|10924.9|10922.9|10921.4|10919.4|10924.9|10922.9|10919.4|10917.4|131
1689061200000|2023-07-11 07:40:00|10921.9|10919.9|10929.9|10927.9|10930.4|10928.4|10920.4|10918.4|136
1689061500000|2023-07-11 07:45:00|10929.4|10927.4|10929.4|10927.4|10930.4|10928.4|10921.9|10919.9|166
1689061800000|2023-07-11 07:50:00|10930.4|10928.4|10929.9|10927.9|10931.4|10929.4|10924.9|10922.9|138
1689062100000|2023-07-11 07:55:00|10930.4|10928.4|10920.4|10918.4|10930.4|10928.4|10919.4|10917.4|144
1689062400000|2023-07-11 08:00:00|10919.9|10917.9|10914.4|10912.4|10921.9|10919.9|10909.9|10907.9|259
1689062700000|2023-07-11 08:05:00|10913.4|10911.4|10921.8|10919.8|10922.3|10920.3|10909.4|10907.4|163
1689063000000|2023-07-11 08:10:00|10921.3|10919.3|10919.7|10917.7|10928.7|10926.7|10919.7|10917.7|134
1689063300000|2023-07-11 08:15:00|10920.2|10918.2|10920.2|10918.2|10922.7|10920.7|10919.7|10917.7|170
1689063600000|2023-07-11 08:20:00|10919.7|10917.7|10918.7|10916.7|10921.7|10919.7|10917.2|10915.2|184
1689063900000|2023-07-11 08:25:00|10919.2|10917.2|10919.2|10917.2|10921.7|10919.7|10916.7|10914.7|155
1689064200000|2023-07-11 08:30:00|10919.7|10917.7|10916.7|10914.7|10920.2|10918.2|10911.7|10909.7|196
1689064500000|2023-07-11 08:35:00|10917.2|10915.2|10913.7|10911.7|10917.7|10915.7|10904.7|10902.7|270
1689064800000|2023-07-11 08:40:00|10912.7|10910.7|10915.7|10913.7|10918.2|10916.2|10910.7|10908.7|167
1689065100000|2023-07-11 08:45:00|10916.2|10914.2|10921.2|10919.2|10921.7|10919.7|10913.7|10911.7|122
1689065400000|2023-07-11 08:50:00|10920.7|10918.7|10923.7|10921.7|10924.7|10922.7|10920.7|10918.7|136
1689065700000|2023-07-11 08:55:00|10924.2|10922.2|10925.2|10923.2|10928.7|10926.7|10923.7|10921.7|147
1689066000000|2023-07-11 09:00:00|10925.7|10923.7|10927.2|10925.2|10927.7|10925.7|10923.2|10921.2|166
1689066300000|2023-07-11 09:05:00|10927.7|10925.7|10923.7|10921.7|10930.2|10928.2|10920.7|10918.7|285
1689066600000|2023-07-11 09:10:00|10924.2|10922.2|10930.7|10928.7|10931.7|10929.7|10924.2|10922.2|177
1689066900000|2023-07-11 09:15:00|10931.2|10929.2|10919.7|10917.7|10931.2|10929.2|10919.7|10917.7|126
1689067200000|2023-07-11 09:20:00|10919.2|10917.2|10916.7|10914.7|10923.7|10921.7|10916.7|10914.7|143
1689067500000|2023-07-11 09:25:00|10917.7|10915.7|10921.7|10919.7|10924.2|10922.2|10916.7|10914.7|308
1689067800000|2023-07-11 09:30:00|10922.2|10920.2|10920.7|10918.7|10922.7|10920.7|10916.7|10914.7|209
1689068100000|2023-07-11 09:35:00|10921.2|10919.2|10924.7|10922.7|10926.7|10924.7|10920.7|10918.7|148
1689068400000|2023-07-11 09:40:00|10925.2|10923.2|10924.7|10922.7|10925.7|10923.7|10919.2|10917.2|212
1689068700000|2023-07-11 09:45:00|10925.7|10923.7|10935.7|10933.7|10935.7|10933.7|10924.7|10922.7|203
1689069000000|2023-07-11 09:50:00|10935.2|10933.2|10938.7|10936.7|10940.7|10938.7|10934.7|10932.7|199
1689069300000|2023-07-11 09:55:00|10939.2|10937.2|10940.2|10938.2|10944.7|10942.7|10938.2|10936.2|241
1689069600000|2023-07-11 10:00:00|10940.7|10938.7|10945.7|10943.7|10946.7|10944.7|10939.7|10937.7|149
1689069900000|2023-07-11 10:05:00|10946.2|10944.2|10943.7|10941.7|10947.2|10945.2|10942.7|10940.7|138
1689070200000|2023-07-11 10:10:00|10944.2|10942.2|10946.7|10944.7|10946.7|10944.7|10943.7|10941.7|106
1689070500000|2023-07-11 10:15:00|10946.2|10944.2|10937.7|10935.7|10946.2|10944.2|10936.7|10934.7|108
1689070800000|2023-07-11 10:20:00|10937.2|10935.2|10936.7|10934.7|10939.7|10937.7|10934.7|10932.7|132
1689071100000|2023-07-11 10:25:00|10937.2|10935.2|10935.7|10933.7|10939.7|10937.7|10935.2|10933.2|95
1689071400000|2023-07-11 10:30:00|10936.2|10934.2|10937.7|10935.7|10938.2|10936.2|10933.7|10931.7|77
1689071700000|2023-07-11 10:35:00|10937.2|10935.2|10934.7|10932.7|10938.7|10936.7|10933.7|10931.7|70
1689072000000|2023-07-11 10:40:00|10934.2|10932.2|10933.7|10931.7|10935.7|10933.7|10929.7|10927.7|99
1689072300000|2023-07-11 10:45:00|10934.2|10932.2|10934.2|10932.2|10935.7|10933.7|10931.7|10929.7|87
1689072600000|2023-07-11 10:50:00|10933.7|10931.7|10932.7|10930.7|10934.2|10932.2|10931.7|10929.7|53
1689072900000|2023-07-11 10:55:00|10933.2|10931.2|10932.7|10930.7|10935.7|10933.7|10931.7|10929.7|86
1689073200000|2023-07-11 11:00:00|10933.2|10931.2|10936.7|10934.7|10940.2|10938.2|10932.7|10930.7|80
1689073500000|2023-07-11 11:05:00|10936.2|10934.2|10939.7|10937.7|10939.7|10937.7|10934.7|10932.7|97
1689073800000|2023-07-11 11:10:00|10939.2|10937.2|10938.7|10936.7|10942.7|10940.7|10938.7|10936.7|104
1689074100000|2023-07-11 11:15:00|10939.2|10937.2|10941.7|10939.7|10942.7|10940.7|10938.7|10936.7|77
1689074400000|2023-07-11 11:20:00|10942.7|10940.7|10943.2|10941.2|10945.7|10943.7|10940.7|10938.7|147
1689074700000|2023-07-11 11:25:00|10942.7|10940.7|10947.7|10945.7|10948.2|10946.2|10942.7|10940.7|35
1689075000000|2023-07-11 11:30:00|10947.2|10945.2|10945.7|10943.7|10948.7|10946.7|10945.2|10943.2|33
1689075300000|2023-07-11 11:35:00|10946.2|10944.2|10942.7|10940.7|10946.7|10944.7|10942.2|10940.2|31
1689075600000|2023-07-11 11:40:00|10941.7|10939.7|10941.2|10939.2|10943.7|10941.7|10939.7|10937.7|85
1689075900000|2023-07-11 11:45:00|10941.7|10939.7|10944.7|10942.7|10946.7|10944.7|10937.7|10935.7|94
1689076200000|2023-07-11 11:50:00|10944.2|10942.2|10945.2|10943.2|10946.7|10944.7|10941.7|10939.7|83
1689076500000|2023-07-11 11:55:00|10944.7|10942.7|10945.2|10943.2|10946.7|10944.7|10943.2|10941.2|45
1689076800000|2023-07-11 12:00:00|10945.7|10943.7|10945.7|10943.7|10946.7|10944.7|10942.7|10940.7|92
1689077100000|2023-07-11 12:05:00|10945.2|10943.2|10948.7|10946.7|10949.7|10947.7|10945.2|10943.2|50
1689077400000|2023-07-11 12:10:00|10948.2|10946.2|10943.2|10941.2|10948.7|10946.7|10940.7|10938.7|122
1689077700000|2023-07-11 12:15:00|10943.7|10941.7|10939.7|10937.7|10944.7|10942.7|10939.2|10937.2|122
1689078000000|2023-07-11 12:20:00|10939.2|10937.2|10945.7|10943.7|10947.7|10945.7|10938.7|10936.7|190
1689078300000|2023-07-11 12:25:00|10946.2|10944.2|10948.2|10946.2|10948.7|10946.7|10944.2|10942.2|153
1689078600000|2023-07-11 12:30:00|10947.7|10945.7|10962.7|10960.7|10963.7|10961.7|10947.7|10945.7|377
1689078900000|2023-07-11 12:35:00|10963.2|10961.2|10957.7|10955.7|10964.7|10962.7|10954.7|10952.7|199
1689079200000|2023-07-11 12:40:00|10957.2|10955.2|10959.7|10957.7|10959.7|10957.7|10956.7|10954.7|84
1689079500000|2023-07-11 12:45:00|10959.2|10957.2|10959.7|10957.7|10960.7|10958.7|10956.2|10954.2|181
1689079800000|2023-07-11 12:50:00|10959.2|10957.2|10959.7|10957.7|10962.7|10960.7|10959.2|10957.2|95
1689080100000|2023-07-11 12:55:00|10960.2|10958.2|10962.7|10960.7|10965.7|10963.7|10960.2|10958.2|235
1689080400000|2023-07-11 13:00:00|10963.7|10961.7|10963.7|10961.7|10964.7|10962.7|10958.2|10956.2|109
1689080700000|2023-07-11 13:05:00|10962.7|10960.7|10966.7|10964.7|10966.7|10964.7|10960.7|10958.7|155
1689081000000|2023-07-11 13:10:00|10967.2|10965.2|10971.7|10969.7|10972.2|10970.2|10965.7|10963.7|200
1689081300000|2023-07-11 13:15:00|10972.7|10970.7|10969.7|10967.7|10974.7|10972.7|10967.7|10965.7|148
1689081600000|2023-07-11 13:20:00|10969.2|10967.2|10964.7|10962.7|10969.7|10967.7|10964.7|10962.7|198
1689081900000|2023-07-11 13:25:00|10965.2|10963.2|10964.7|10962.7|10968.2|10966.2|10963.7|10961.7|169
1689082200000|2023-07-11 13:30:00|10964.2|10962.2|10967.7|10965.7|10968.7|10966.7|10963.2|10961.2|292
1689082500000|2023-07-11 13:35:00|10966.7|10964.7|10975.7|10973.7|10975.7|10973.7|10966.7|10964.7|207
1689082800000|2023-07-11 13:40:00|10976.7|10974.7|10971.7|10969.7|10977.2|10975.2|10971.2|10969.2|488
1689083100000|2023-07-11 13:45:00|10972.7|10970.7|10965.7|10963.7|10972.7|10970.7|10961.7|10959.7|267
1689083400000|2023-07-11 13:50:00|10965.2|10963.2|10959.7|10957.7|10968.7|10966.7|10959.7|10957.7|228
1689083700000|2023-07-11 13:55:00|10960.7|10958.7|10972.7|10970.7|10972.7|10970.7|10958.7|10956.7|176
1689084000000|2023-07-11 14:00:00|10973.2|10971.2|10959.7|10957.7|10973.7|10971.7|10958.7|10956.7|355
1689084300000|2023-07-11 14:05:00|10959.2|10957.2|10952.7|10950.7|10960.7|10958.7|10951.2|10949.2|229
1689084600000|2023-07-11 14:10:00|10952.8|10950.8|10953.3|10951.3|10955.8|10953.8|10950.3|10948.3|230
1689084900000|2023-07-11 14:15:00|10953.8|10951.8|10950.8|10948.8|10953.8|10951.8|10949.8|10947.8|92
1689085200000|2023-07-11 14:20:00|10951.3|10949.3|10950.8|10948.8|10951.8|10949.8|10945.8|10943.8|172
1689085500000|2023-07-11 14:25:00|10951.3|10949.3|10948.8|10946.8|10953.8|10951.8|10947.8|10945.8|97
1689085800000|2023-07-11 14:30:00|10948.3|10946.3|10943.3|10941.3|10951.8|10949.8|10943.3|10941.3|172
1689086100000|2023-07-11 14:35:00|10943.8|10941.8|10943.8|10941.8|10946.8|10944.8|10941.8|10939.8|184
1689086400000|2023-07-11 14:40:00|10944.8|10942.8|10947.8|10945.8|10947.8|10945.8|10942.8|10940.8|190
1689086700000|2023-07-11 14:45:00|10947.3|10945.3|10947.8|10945.8|10950.3|10948.3|10945.8|10943.8|97
1689087000000|2023-07-11 14:50:00|10948.3|10946.3|10949.8|10947.8|10950.8|10948.8|10947.8|10945.8|118
1689087300000|2023-07-11 14:55:00|10950.3|10948.3|10954.8|10952.8|10955.8|10953.8|10949.8|10947.8|163
1689087600000|2023-07-11 15:00:00|10955.8|10953.8|10956.8|10954.8|10957.8|10955.8|10953.8|10951.8|178
1689087900000|2023-07-11 15:05:00|10956.3|10954.3|10959.8|10957.8|10959.8|10957.8|10952.3|10950.3|265
1689088200000|2023-07-11 15:10:00|10960.3|10958.3|10963.8|10961.8|10964.3|10962.3|10958.3|10956.3|310
1689088500000|2023-07-11 15:15:00|10964.3|10962.3|10964.3|10962.3|10966.8|10964.8|10963.3|10961.3|388
1689088800000|2023-07-11 15:20:00|10964.8|10962.8|10968.8|10966.8|10968.8|10966.8|10962.8|10960.8|599
1689089100000|2023-07-11 15:25:00|10968.3|10966.3|10964.8|10962.8|10972.3|10970.3|10963.8|10961.8|1428
1689089400000|2023-07-11 15:30:00|10965.3|10963.3|10962.8|10960.8|10965.8|10963.8|10958.8|10956.8|797
1689089700000|2023-07-11 15:35:00|10962.3|10960.3|10958.8|10956.8|10963.8|10961.8|10958.8|10956.8|206
1689090000000|2023-07-11 15:40:00|10957.8|10955.8|10957.8|10955.8|10958.8|10956.8|10954.8|10952.8|230
1689090300000|2023-07-11 15:45:00|10957.3|10955.3|10958.8|10956.8|10958.8|10956.8|10955.8|10953.8|100
1689090600000|2023-07-11 15:50:00|10958.3|10956.3|10961.8|10959.8|10961.8|10959.8|10957.8|10955.8|27
1689090900000|2023-07-11 15:55:00|10961.3|10959.3|10962.8|10960.8|10962.8|10960.8|10958.3|10956.3|31
1689091200000|2023-07-11 16:00:00|10963.3|10961.3|10962.3|10960.3|10963.8|10961.8|10960.3|10958.3|61
1689091500000|2023-07-11 16:05:00|10962.8|10960.8|10958.8|10956.8|10962.8|10960.8|10958.8|10956.8|13
1689091800000|2023-07-11 16:10:00|10959.3|10957.3|10959.8|10957.8|10960.8|10958.8|10959.3|10957.3|5
1689092100000|2023-07-11 16:15:00|10960.3|10958.3|10962.8|10960.8|10962.8|10960.8|10959.8|10957.8|44
1689092400000|2023-07-11 16:20:00|10963.3|10961.3|10963.8|10961.8|10963.8|10961.8|10962.8|10960.8|35
1689092700000|2023-07-11 16:25:00|10962.8|10960.8|10958.8|10956.8|10963.8|10961.8|10957.3|10955.3|40
1689093000000|2023-07-11 16:30:00|10957.8|10955.8|10958.3|10956.3|10959.3|10957.3|10957.8|10955.8|10
1689093300000|2023-07-11 16:35:00|10957.8|10955.8|10956.8|10954.8|10957.8|10955.8|10956.8|10954.8|12
1689093600000|2023-07-11 16:40:00|10957.8|10955.8|10957.8|10955.8|10957.8|10955.8|10956.8|10954.8|6
1689093900000|2023-07-11 16:45:00|10959.3|10957.3|10958.8|10956.8|10959.8|10957.8|10958.8|10956.8|12
1689094200000|2023-07-11 16:50:00|10958.3|10956.3|10963.3|10961.3|10963.3|10961.3|10957.8|10955.8|15
1689094500000|2023-07-11 16:55:00|10962.8|10960.8|10960.3|10958.3|10963.8|10961.8|10959.8|10957.8|23
1689094800000|2023-07-11 17:00:00|10959.8|10957.8|10958.3|10956.3|10961.3|10959.3|10957.8|10955.8|8
1689095100000|2023-07-11 17:05:00|10957.8|10955.8|10957.3|10955.3|10958.3|10956.3|10955.3|10953.3|6
1689095400000|2023-07-11 17:10:00|10956.8|10954.8|10958.3|10956.3|10958.8|10956.8|10955.3|10953.3|40
1689095700000|2023-07-11 17:15:00|10958.8|10956.8|10958.3|10956.3|10960.8|10958.8|10957.3|10955.3|17
1689096000000|2023-07-11 17:20:00|10958.8|10956.8|10957.8|10955.8|10958.8|10956.8|10956.3|10954.3|5
1689096300000|2023-07-11 17:25:00|10957.3|10955.3|10955.8|10953.8|10957.3|10955.3|10955.8|10953.8|12
1689096600000|2023-07-11 17:30:00|10956.3|10954.3|10955.3|10953.3|10956.8|10954.8|10954.8|10952.8|12
1689096900000|2023-07-11 17:35:00|10956.3|10954.3|10957.8|10955.8|10957.8|10955.8|10956.3|10954.3|10
1689097200000|2023-07-11 17:40:00|10958.3|10956.3|10957.3|10955.3|10958.3|10956.3|10956.3|10954.3|5
1689097500000|2023-07-11 17:45:00|10956.8|10954.8|10957.8|10955.8|10957.8|10955.8|10955.3|10953.3|6
1689097800000|2023-07-11 17:50:00|10958.3|10956.3|10958.3|10956.3|10958.8|10956.8|10957.8|10955.8|2
1689098100000|2023-07-11 17:55:00|10957.8|10955.8|10958.8|10956.8|10959.3|10957.3|10956.3|10954.3|4
1689098400000|2023-07-11 18:00:00|10958.3|10956.3|10956.8|10954.8|10958.8|10956.8|10956.8|10954.8|7
1689098700000|2023-07-11 18:05:00|10956.3|10954.3|10955.3|10953.3|10956.3|10954.3|10955.3|10953.3|4
1689099000000|2023-07-11 18:10:00|10954.8|10952.8|10956.3|10954.3|10956.3|10954.3|10954.3|10952.3|4
1689099300000|2023-07-11 18:15:00|10955.8|10953.8|10954.3|10952.3|10955.8|10953.8|10953.3|10951.3|5
1689099600000|2023-07-11 18:20:00|10953.8|10951.8|10953.3|10951.3|10954.3|10952.3|10952.3|10950.3|2
1689099900000|2023-07-11 18:25:00|10952.8|10950.8|10955.3|10953.3|10955.8|10953.8|10952.3|10950.3|2
1689100200000|2023-07-11 18:30:00|10954.8|10952.8|10955.3|10953.3|10955.3|10953.3|10954.3|10952.3|5
1689100500000|2023-07-11 18:35:00|10954.8|10952.8|10955.8|10953.8|10956.8|10954.8|10954.3|10952.3|9
1689100800000|2023-07-11 18:40:00|10956.3|10954.3|10956.3|10954.3|10957.3|10955.3|10955.8|10953.8|6
1689101100000|2023-07-11 18:45:00|10955.8|10953.8|10956.3|10954.3|10956.8|10954.8|10955.3|10953.3|3
1689101400000|2023-07-11 18:50:00|10956.8|10954.8|10956.8|10954.8|10957.8|10955.8|10956.3|10954.3|4
1689101700000|2023-07-11 18:55:00|10956.3|10954.3|10960.3|10958.3|10961.3|10959.3|10955.8|10953.8|13
1689102000000|2023-07-11 19:00:00|10959.8|10957.8|10959.8|10957.8|10961.3|10959.3|10959.3|10957.3|3
1689102300000|2023-07-11 19:05:00|10959.3|10957.3|10959.3|10957.3|10960.3|10958.3|10957.8|10955.8|5
1689102600000|2023-07-11 19:10:00|10959.8|10957.8|10960.3|10958.3|10963.3|10961.3|10958.3|10956.3|20
1689102900000|2023-07-11 19:15:00|10959.8|10957.8|10958.3|10956.3|10959.8|10957.8|10957.3|10955.3|5
1689103200000|2023-07-11 19:20:00|10958.8|10956.8|10961.8|10959.8|10962.8|10960.8|10957.3|10955.3|24
1689103500000|2023-07-11 19:25:00|10961.3|10959.3|10965.3|10963.3|10965.8|10963.8|10961.3|10959.3|16
1689103800000|2023-07-11 19:30:00|10965.8|10963.8|10961.3|10959.3|10965.8|10963.8|10960.3|10958.3|12
1689104100000|2023-07-11 19:35:00|10961.8|10959.8|10963.8|10961.8|10963.8|10961.8|10961.3|10959.3|2
1689104400000|2023-07-11 19:40:00|10963.3|10961.3|10966.3|10964.3|10966.3|10964.3|10962.3|10960.3|18
1689104700000|2023-07-11 19:45:00|10966.8|10964.8|10970.3|10968.3|10970.8|10968.8|10965.3|10963.3|18
1689105000000|2023-07-11 19:50:00|10970.8|10968.8|10971.3|10969.3|10972.8|10970.8|10969.3|10967.3|19
1689105300000|2023-07-11 19:55:00|10970.8|10968.8|10974.9|10968.9|10974.9|10971.8|10969.3|10967.3|26
1689105600000|2023-07-11 20:00:00|10972.9|10966.9|10970.6|10964.6|10972.9|10966.9|10968.5|10962.5|0
1689105900000|2023-07-11 20:05:00|10970.4|10964.4|10970.9|10964.9|10971.7|10965.7|10969.4|10963.4|0
1689106200000|2023-07-11 20:10:00|10970.6|10964.6|10970.3|10964.3|10971.4|10965.4|10969.8|10963.8|0
1689106500000|2023-07-11 20:15:00|10970.6|10964.6|10971.4|10965.4|10972.2|10966.2|10970.3|10964.3|0
1689106800000|2023-07-11 20:20:00|10970.9|10964.9|10972.2|10966.2|10972.2|10966.2|10970.9|10964.9|0
1689107100000|2023-07-11 20:25:00|10971.7|10965.7|10972.2|10966.2|10972.6|10966.6|10971.4|10965.4|0
1689107400000|2023-07-11 20:30:00|10972.6|10966.6|10971.7|10965.7|10972.6|10966.6|10971.7|10965.7|0
1689107700000|2023-07-11 20:35:00|10971.4|10965.4|10971.7|10965.7|10971.7|10965.7|10971.4|10965.4|0
1689108000000|2023-07-11 20:40:00|10971.6|10965.6|10971.7|10965.7|10972.2|10966.2|10971.4|10965.4|0
1689108300000|2023-07-11 20:45:00|10971.4|10965.4|10971.6|10965.6|10972.4|10966.4|10971.4|10965.4|0
1689108600000|2023-07-11 20:50:00|10971.4|10965.4|10971.4|10965.4|10971.7|10965.7|10971.4|10965.4|0
1689108900000|2023-07-11 20:55:00|10971.7|10965.7|10972.6|10966.6|10972.9|10966.9|10971.4|10965.4|0
1689109200000|2023-07-11 21:00:00|10972.4|10966.4|10972.7|10966.7|10973.1|10967.1|10972.4|10966.4|0
1689109500000|2023-07-11 21:05:00|10972.6|10966.6|10973.2|10967.2|10973.2|10967.2|10972.6|10966.6|0
1689109800000|2023-07-11 21:10:00|10973.1|10967.1|10973.4|10967.4|10973.4|10967.4|10973.1|10967.1|0
1689110100000|2023-07-11 21:15:00|10973.2|10967.2|10973.4|10967.4|10973.4|10967.4|10972.7|10966.7|0
1689110700000|2023-07-11 21:25:00|10972.9|10966.9|10972.9|10966.9|10973.1|10967.1|10972.9|10966.9|0
1689111300000|2023-07-11 21:35:00|10972.7|10966.7|10972.9|10966.9|10972.9|10966.9|10972.7|10966.7|0
1689111600000|2023-07-11 21:40:00|10972.6|10966.6|10972.6|10966.6|10972.7|10966.7|10971.6|10965.6|0
1689111900000|2023-07-11 21:45:00|10972.4|10966.4|10972.6|10966.6|10972.7|10966.7|10972.1|10966.1|0
1689112200000|2023-07-11 21:50:00|10972.7|10966.7|10972.1|10966.1|10973.1|10967.1|10972.1|10966.1|0
1689112500000|2023-07-11 21:55:00|10971.9|10965.9|10972.1|10966.1|10972.4|10966.4|10971.7|10965.7|0
1689112800000|2023-07-11 22:00:00|10972|10966|10970.4|10964.4|10972|10966|10968.9|10962.9|0
1689113100000|2023-07-11 22:05:00|10970.3|10964.3|10972.9|10966.9|10973.7|10967.7|10970.3|10964.3|0
1689113400000|2023-07-11 22:10:00|10973.2|10967.2|10974.1|10968.1|10974.7|10968.7|10973.2|10967.2|0
1689113700000|2023-07-11 22:15:00|10974|10968|10973.2|10967.2|10974.1|10968.1|10973.2|10967.2|0
1689114000000|2023-07-11 22:20:00|10973.4|10967.4|10974.4|10968.4|10974.4|10968.4|10973.4|10967.4|0
1689114300000|2023-07-11 22:25:00|10974.1|10968.1|10973.2|10967.2|10974.2|10968.2|10973.2|10967.2|0
1689114600000|2023-07-11 22:30:00|10973.7|10967.7|10973.7|10967.7|10974.1|10968.1|10973.2|10967.2|0
1689114900000|2023-07-11 22:35:00|10973.2|10967.2|10973.2|10967.2|10974.1|10968.1|10973.2|10967.2|0
1689115200000|2023-07-11 22:40:00|10973.1|10967.1|10974.2|10968.2|10974.5|10968.5|10973.1|10967.1|0
1689115500000|2023-07-11 22:45:00|10973.9|10967.9|10975|10969|10975|10969|10973.9|10967.9|0
1689115800000|2023-07-11 22:50:00|10974.5|10968.5|10974.4|10968.4|10974.7|10968.7|10974.4|10968.4|0
1689116100000|2023-07-11 22:55:00|10974.9|10968.9|10976.2|10970.2|10976.7|10970.7|10974.4|10968.4|0
1689116400000|2023-07-11 23:00:00|10976.7|10970.7|10977.8|10971.8|10978.7|10972.7|10976.7|10970.7|0
1689116700000|2023-07-11 23:05:00|10978|10972|10978.2|10972.2|10978.7|10972.7|10977.8|10971.8|0
1689117000000|2023-07-11 23:10:00|10978.3|10972.3|10978.3|10972.3|10978.7|10972.7|10978.2|10972.2|0
1689117300000|2023-07-11 23:15:00|10978.2|10972.2|10975.9|10969.9|10979|10973|10975.9|10969.9|0
1689117600000|2023-07-11 23:20:00|10976.2|10970.2|10974.2|10968.2|10977|10971|10973.5|10967.5|0
1689117900000|2023-07-11 23:25:00|10973.9|10967.9|10971.7|10965.7|10974.5|10968.5|10971.7|10965.7|0
1689118200000|2023-07-11 23:30:00|10972.2|10966.2|10973|10967|10973.4|10967.4|10971.4|10965.4|0
1689118500000|2023-07-11 23:35:00|10972.6|10966.6|10972.6|10966.6|10973|10967|10972.2|10966.2|0
1689118800000|2023-07-11 23:40:00|10972.7|10966.7|10973.4|10967.4|10974|10968|10972.6|10966.6|0
1689119100000|2023-07-11 23:45:00|10973.5|10967.5|10973|10967|10973.9|10967.9|10972.6|10966.6|0
1689119400000|2023-07-11 23:50:00|10973.1|10967.1|10972.6|10966.6|10973.4|10967.4|10972.6|10966.6|0
1689119700000|2023-07-11 23:55:00|10972.5|10966.5|10972.6|10966.6|10973|10967|10972.2|10966.2|0
1689120000000|2023-07-12 00:00:00|10972.5|10966.5|10972.6|10966.6|10973.4|10967.4|10971.4|10965.4|0
1689120300000|2023-07-12 00:05:00|10972.7|10966.7|10973.9|10967.9|10973.9|10967.9|10972.6|10966.6|0
1689120600000|2023-07-12 00:10:00|10973.4|10967.4|10971.7|10965.7|10973.4|10967.4|10971.1|10965.1|0
1689120900000|2023-07-12 00:15:00|10971.4|10965.4|10972.5|10966.5|10974.2|10968.2|10971.4|10965.4|0
1689121200000|2023-07-12 00:20:00|10974.1|10968.1|10970.9|10964.9|10974.1|10968.1|10970.9|10964.9|0
1689121500000|2023-07-12 00:25:00|10972.5|10966.5|10972.5|10966.5|10972.5|10966.5|10970.9|10964.9|0
1689121800000|2023-07-12 00:30:00|10972.6|10966.6|10970.9|10964.9|10972.6|10966.6|10970.9|10964.9|0
1689122100000|2023-07-12 00:35:00|10971.7|10965.7|10970.9|10964.9|10972.5|10966.5|10970.9|10964.9|0
1689122400000|2023-07-12 00:40:00|10970.8|10964.8|10969.3|10963.3|10970.9|10964.9|10969.3|10963.3|0
1689122700000|2023-07-12 00:45:00|10970.9|10964.9|10970.9|10964.9|10970.9|10964.9|10969.3|10963.3|0
1689123000000|2023-07-12 00:50:00|10970.1|10964.1|10970.9|10964.9|10970.9|10964.9|10969.3|10963.3|0
1689123300000|2023-07-12 00:55:00|10972.5|10966.5|10972.5|10966.5|10972.5|10966.5|10970.9|10964.9|0
1689123600000|2023-07-12 01:00:00|10970.9|10964.9|10972.5|10966.5|10972.5|10966.5|10970.9|10964.9|0
1689123900000|2023-07-12 01:05:00|10972.6|10966.6|10974.2|10968.2|10974.2|10968.2|10972.5|10966.5|0
1689124200000|2023-07-12 01:10:00|10974.1|10968.1|10974.2|10968.2|10974.2|10968.2|10972.5|10966.5|0
1689124500000|2023-07-12 01:15:00|10974.1|10968.1|10974.2|10968.2|10975.8|10969.8|10972.5|10966.5|0
1689124800000|2023-07-12 01:20:00|10974.1|10968.1|10972.5|10966.5|10974.2|10968.2|10972.5|10966.5|0
1689125400000|2023-07-12 01:30:00|10970.9|10964.9|10970.9|10964.9|10970.9|10964.9|10969.3|10963.3|0
1689125700000|2023-07-12 01:35:00|10972.5|10966.5|10972.5|10966.5|10972.5|10966.5|10972.5|10966.5|0
1689126000000|2023-07-12 01:40:00|10974.1|10968.1|10975.8|10969.8|10975.8|10969.8|10974.1|10968.1|0
1689126300000|2023-07-12 01:45:00|10975.7|10969.7|10974.1|10968.1|10975.8|10969.8|10974.1|10968.1|0
1689126600000|2023-07-12 01:50:00|10972.5|10966.5|10974.2|10968.2|10975.7|10969.7|10972.5|10966.5|0
1689126900000|2023-07-12 01:55:00|10974.1|10968.1|10972.5|10966.5|10975.8|10969.8|10972.5|10966.5|0
1689127200000|2023-07-12 02:00:00|10974.1|10968.1|10974.1|10968.1|10974.1|10968.1|10972.5|10966.5|0
1689127500000|2023-07-12 02:05:00|10975.7|10969.7|10974.1|10968.1|10975.7|10969.7|10972.5|10966.5|0
1689127800000|2023-07-12 02:10:00|10975.7|10969.7|10975.7|10969.7|10975.7|10969.7|10974.1|10968.1|0
1689128100000|2023-07-12 02:15:00|10974.1|10968.1|10974.1|10968.1|10975.7|10969.7|10974.1|10968.1|0
1689128400000|2023-07-12 02:20:00|10974.2|10968.2|10975.8|10969.8|10975.8|10969.8|10974.1|10968.1|0
1689128700000|2023-07-12 02:25:00|10974.2|10968.2|10975.8|10969.8|10975.8|10969.8|10974.1|10968.1|0
1689129000000|2023-07-12 02:30:00|10975|10969|10975.8|10969.8|10975.8|10969.8|10974.2|10968.2|0
1689129300000|2023-07-12 02:35:00|10974.2|10968.2|10975.8|10969.8|10975.8|10969.8|10974.2|10968.2|0
1689129600000|2023-07-12 02:40:00|10974.2|10968.2|10975.8|10969.8|10975.8|10969.8|10974.2|10968.2|0
1689130200000|2023-07-12 02:50:00|10977.4|10971.4|10977.5|10971.5|10977.5|10971.5|10975.8|10969.8|0
1689130500000|2023-07-12 02:55:00|10975.9|10969.9|10977.5|10971.5|10977.5|10971.5|10975.9|10969.9|0
1689130800000|2023-07-12 03:00:00|10975.9|10969.9|10975.9|10969.9|10977.5|10971.5|10975.9|10969.9|0
1689131100000|2023-07-12 03:05:00|10977.5|10971.5|10977.5|10971.5|10977.5|10971.5|10977.5|10971.5|0
1689131400000|2023-07-12 03:10:00|10976.7|10970.7|10977.5|10971.5|10977.5|10971.5|10975.9|10969.9|0
1689132300000|2023-07-12 03:25:00|10976.8|10970.8|10976.8|10970.8|10976.8|10970.8|10975.2|10969.2|0
1689132600000|2023-07-12 03:30:00|10978.4|10972.4|10978.5|10972.5|10978.5|10972.5|10976.8|10970.8|0
1689132900000|2023-07-12 03:35:00|10980.1|10974.1|10978.5|10972.5|10980.1|10974.1|10978.5|10972.5|0
1689133200000|2023-07-12 03:40:00|10976.9|10970.9|10978.4|10972.4|10978.5|10972.5|10976.8|10970.8|0
1689133500000|2023-07-12 03:45:00|10977.6|10971.6|10978.4|10972.4|10978.4|10972.4|10977.6|10971.6|0
1689133800000|2023-07-12 03:50:00|10976.8|10970.8|10978.4|10972.4|10978.4|10972.4|10976.8|10970.8|0
1689134400000|2023-07-12 04:00:00|10978.5|10972.5|10978.5|10972.5|10980.1|10974.1|10978.5|10972.5|0
1689134700000|2023-07-12 04:05:00|10980.1|10974.1|10978.5|10972.5|10980.1|10974.1|10978.5|10972.5|0
1689135000000|2023-07-12 04:10:00|10980.1|10974.1|10978.5|10972.5|10980.1|10974.1|10978.4|10972.4|0
1689135300000|2023-07-12 04:15:00|10980.1|10974.1|10980.9|10974.9|10981.7|10975.7|10978.5|10972.5|0
1689135600000|2023-07-12 04:20:00|10980.1|10974.1|10980.1|10974.1|10980.1|10974.1|10980.1|10974.1|0
1689135900000|2023-07-12 04:25:00|10980.2|10974.2|10981.8|10975.8|10981.8|10975.8|10980.2|10974.2|0
1689136200000|2023-07-12 04:30:00|10981|10975|10980.1|10974.1|10981|10975|10980.1|10974.1|0
1689136800000|2023-07-12 04:40:00|10978.5|10972.5|10978.5|10972.5|10978.5|10972.5|10978.5|10972.5|0
1689137100000|2023-07-12 04:45:00|10980.1|10974.1|10980.1|10974.1|10980.1|10974.1|10980.1|10974.1|0
1689138000000|2023-07-12 05:00:00|10981.7|10975.7|10981.7|10975.7|10981.7|10975.7|10981.7|10975.7|0
1689138300000|2023-07-12 05:05:00|10980.1|10974.1|10980.1|10974.1|10980.1|10974.1|10980.1|10974.1|0
1689138600000|2023-07-12 05:10:00|10981.7|10975.7|10981.7|10975.7|10981.7|10975.7|10980.1|10974.1|0
1689138900000|2023-07-12 05:15:00|10980.1|10974.1|10981.8|10975.8|10981.8|10975.8|10980.1|10974.1|0
1689139200000|2023-07-12 05:20:00|10981.7|10975.7|10981.7|10975.7|10981.8|10975.8|10981.7|10975.7|0
1689139500000|2023-07-12 05:25:00|10981.8|10975.8|10981.8|10975.8|10981.8|10975.8|10981.7|10975.7|0
1689139800000|2023-07-12 05:30:00|10983.4|10977.4|10981.7|10975.7|10983.4|10977.4|10980.1|10974.1|0
1689140100000|2023-07-12 05:35:00|10980.1|10974.1|10980.8|10974.8|10982.4|10976.4|10980.1|10974.1|0
1689140400000|2023-07-12 05:40:00|10982.4|10976.4|10980.8|10974.8|10982.4|10976.4|10979.1|10973.1|0
1689140700000|2023-07-12 05:45:00|10980|10974|10980|10974|10980|10974|10980|10974|0
1689141000000|2023-07-12 05:50:00|10979.2|10973.2|10979.2|10973.2|10980.8|10974.8|10979.2|10973.2|0
1689141600000|2023-07-12 06:00:00|10974.8|10972.8|10974.8|10972.8|10975.8|10973.8|10972.8|10970.8|29
1689141900000|2023-07-12 06:05:00|10975.3|10973.3|10981.3|10979.3|10981.8|10979.8|10975.3|10973.3|61
1689142200000|2023-07-12 06:10:00|10981.8|10979.8|10979.3|10977.3|10986.3|10984.3|10979.3|10977.3|48
1689142500000|2023-07-12 06:15:00|10979.8|10977.8|10977.3|10975.3|10979.8|10977.8|10976.8|10974.8|10
1689142800000|2023-07-12 06:20:00|10977.8|10975.8|10975.3|10973.3|10978.3|10976.3|10975.3|10973.3|10
1689143100000|2023-07-12 06:25:00|10974.8|10972.8|10979.3|10977.3|10979.3|10977.3|10972.3|10970.3|23
1689143400000|2023-07-12 06:30:00|10979.8|10977.8|10982.3|10980.3|10983.3|10981.3|10978.3|10976.3|45
1689143700000|2023-07-12 06:35:00|10981.8|10979.8|10976.8|10974.8|10981.8|10979.8|10976.3|10974.3|12
1689144000000|2023-07-12 06:40:00|10976.3|10974.3|10979.3|10977.3|10979.3|10977.3|10975.8|10973.8|20
1689144300000|2023-07-12 06:45:00|10979.8|10977.8|10976.8|10974.8|10979.8|10977.8|10976.3|10974.3|11
1689144600000|2023-07-12 06:50:00|10977.3|10975.3|10979.3|10977.3|10983.3|10981.3|10977.3|10975.3|73
1689144900000|2023-07-12 06:55:00|10979.8|10977.8|10977.3|10975.3|10980.8|10978.8|10974.8|10972.8|75
1689145200000|2023-07-12 07:00:00|10978.3|10976.3|10974.3|10972.3|10983.3|10981.3|10970.3|10968.3|488
1689145500000|2023-07-12 07:05:00|10975.3|10973.3|10962.3|10960.3|10982.8|10980.8|10962.3|10960.3|323
1689145800000|2023-07-12 07:10:00|10961.8|10959.8|10955.3|10953.3|10963.3|10961.3|10954.8|10952.8|243
1689146100000|2023-07-12 07:15:00|10954.8|10952.8|10960.3|10958.3|10962.8|10960.8|10954.3|10952.3|188
1689146400000|2023-07-12 07:20:00|10960.8|10958.8|10957.3|10955.3|10964.8|10962.8|10956.3|10954.3|238
1689146700000|2023-07-12 07:25:00|10957.8|10955.8|10966.3|10964.3|10969.8|10967.8|10957.3|10955.3|105
1689147000000|2023-07-12 07:30:00|10966.8|10964.8|10962.8|10960.8|10967.8|10965.8|10960.8|10958.8|253
1689147300000|2023-07-12 07:35:00|10962.3|10960.3|10961.3|10959.3|10965.3|10963.3|10960.3|10958.3|135
1689147600000|2023-07-12 07:40:00|10961|10959|10960.5|10958.5|10964|10962|10958|10956|236
1689147900000|2023-07-12 07:45:00|10960|10958|10962.5|10960.5|10967.5|10965.5|10959.5|10957.5|182
1689148200000|2023-07-12 07:50:00|10963|10961|10974|10972|10975.5|10973.5|10962|10960|201
1689148500000|2023-07-12 07:55:00|10973.5|10971.5|10977.5|10975.5|10978|10976|10969|10967|151
1689148800000|2023-07-12 08:00:00|10978|10976|10980.5|10978.5|10983|10981|10976.5|10974.5|205
1689149100000|2023-07-12 08:05:00|10981.5|10979.5|10984|10982|10986.5|10984.5|10979.5|10977.5|237
1689149400000|2023-07-12 08:10:00|10983.5|10981.5|10987|10985|10987|10985|10983.5|10981.5|84
1689149700000|2023-07-12 08:15:00|10987.5|10985.5|10990.5|10988.5|10991.5|10989.5|10987|10985|153
1689150000000|2023-07-12 08:20:00|10990|10988|10987.5|10985.5|10990.5|10988.5|10986.5|10984.5|108
1689150300000|2023-07-12 08:25:00|10987|10985|10994.5|10992.5|10996.5|10994.5|10986.5|10984.5|144
1689150600000|2023-07-12 08:30:00|10994|10992|11001.5|10999.5|11002.5|11000.5|10993.5|10991.5|119
1689150900000|2023-07-12 08:35:00|11000.5|10998.5|10998.5|10996.5|11001.5|10999.5|10994.5|10992.5|111
1689151200000|2023-07-12 08:40:00|10999|10997|11000|10998|11001.5|10999.5|10996.5|10994.5|68
1689151500000|2023-07-12 08:45:00|11000.5|10998.5|11003|11001|11003.5|11001.5|10998.5|10996.5|158
1689151800000|2023-07-12 08:50:00|11003.5|11001.5|10998.5|10996.5|11006|11004|10998.5|10996.5|143
1689152100000|2023-07-12 08:55:00|10999|10997|11001|10999|11003.5|11001.5|10997.5|10995.5|77
1689152400000|2023-07-12 09:00:00|11000.5|10998.5|11005|11003|11007.5|11005.5|11000.5|10998.5|114
1689152700000|2023-07-12 09:05:00|11004.5|11002.5|11005.5|11003.5|11005.5|11003.5|11002.5|11000.5|115
1689153000000|2023-07-12 09:10:00|11005|11003|11002.5|11000.5|11007.5|11005.5|11002.5|11000.5|109
1689153300000|2023-07-12 09:15:00|11003|11001|11003.5|11001.5|11004.5|11002.5|10999.5|10997.5|67
1689153600000|2023-07-12 09:20:00|11004|11002|11004.5|11002.5|11005.5|11003.5|11002|11000|88
1689153900000|2023-07-12 09:25:00|11005|11003|11002.5|11000.5|11005.5|11003.5|11001.5|10999.5|204
1689154200000|2023-07-12 09:30:00|11002|11000|11003.5|11001.5|11004.5|11002.5|10999.5|10997.5|185
1689154500000|2023-07-12 09:35:00|11004|11002|11011|11009|11011|11009|11003|11001|117
1689154800000|2023-07-12 09:40:00|11010.5|11008.5|11011.5|11009.5|11013.5|11011.5|11008.5|11006.5|55
1689155100000|2023-07-12 09:45:00|11012|11010|11009.5|11007.5|11012.5|11010.5|11009.5|11007.5|63
1689155400000|2023-07-12 09:50:00|11008.5|11006.5|11010.5|11008.5|11010.5|11008.5|11007|11005|99
1689155700000|2023-07-12 09:55:00|11010|11008|11013|11011|11014|11012|11009.5|11007.5|42
1689156000000|2023-07-12 10:00:00|11012.5|11010.5|11009.5|11007.5|11014|11012|11008.5|11006.5|65
1689156300000|2023-07-12 10:05:00|11009|11007|11009|11007|11010.5|11008.5|11005.5|11003.5|44
1689156600000|2023-07-12 10:10:00|11009.5|11007.5|11006.5|11004.5|11009.5|11007.5|11005.5|11003.5|45
1689156900000|2023-07-12 10:15:00|11007|11005|11010|11008|11012|11010|11006.5|11004.5|67
1689157200000|2023-07-12 10:20:00|11009.5|11007.5|11005.5|11003.5|11009.5|11007.5|11003.5|11001.5|99
1689157500000|2023-07-12 10:25:00|11006|11004|11006|11004|11006.5|11004.5|11004.5|11002.5|36
1689157800000|2023-07-12 10:30:00|11006.5|11004.5|11005|11003|11008.5|11006.5|11004.5|11002.5|121
1689158100000|2023-07-12 10:35:00|11005.5|11003.5|11006.5|11004.5|11007.5|11005.5|11003.5|11001.5|40
1689158400000|2023-07-12 10:40:00|11006|11004|11006|11004|11006.5|11004.5|11003.5|11001.5|35
1689158700000|2023-07-12 10:45:00|11005.5|11003.5|11004.5|11002.5|11006.5|11004.5|11002.5|11000.5|37
1689159000000|2023-07-12 10:50:00|11005|11003|10997.5|10995.5|11005|11003|10997.5|10995.5|65
1689159300000|2023-07-12 10:55:00|10997|10995|10997.5|10995.5|10998.5|10996.5|10995.5|10993.5|29
1689159600000|2023-07-12 11:00:00|10997|10995|10996.5|10994.5|11000|10998|10995.5|10993.5|68
1689159900000|2023-07-12 11:05:00|10996|10994|10992.5|10990.5|10996|10994|10990.5|10988.5|112
1689160200000|2023-07-12 11:10:00|10992|10990|10994|10992|10997|10995|10991.5|10989.5|63
1689160500000|2023-07-12 11:15:00|10993.5|10991.5|11001.5|10999.5|11002.5|11000.5|10992.5|10990.5|45
1689160800000|2023-07-12 11:20:00|11002|11000|11001.5|10999.5|11002.5|11000.5|11001|10999|48
1689161100000|2023-07-12 11:25:00|11002|11000|11000|10998|11004.5|11002.5|10999.5|10997.5|56
1689161400000|2023-07-12 11:30:00|11000.5|10998.5|11003|11001|11003.5|11001.5|11000.5|10998.5|32
1689161700000|2023-07-12 11:35:00|11003.5|11001.5|11003.5|11001.5|11003.5|11001.5|11000.5|10998.5|42
1689162000000|2023-07-12 11:40:00|11003.2|11001.2|11002.2|11000.2|11004.2|11002.2|10999.7|10997.7|34
1689162300000|2023-07-12 11:45:00|11001.7|10999.7|11005.7|11003.7|11006.7|11004.7|11000.2|10998.2|79
1689162600000|2023-07-12 11:50:00|11006.2|11004.2|11004.2|11002.2|11006.2|11004.2|11003.2|11001.2|84
1689162900000|2023-07-12 11:55:00|11004.7|11002.7|11011.7|11009.7|11012.2|11010.2|11003.2|11001.2|71
1689163200000|2023-07-12 12:00:00|11012.2|11010.2|11014.2|11012.2|11015.2|11013.2|11011.7|11009.7|126
1689163500000|2023-07-12 12:05:00|11014.7|11012.7|11009.7|11007.7|11014.7|11012.7|11007.2|11005.2|86
1689163800000|2023-07-12 12:10:00|11010.2|11008.2|11005.2|11003.2|11010.2|11008.2|11004.2|11002.2|114
1689164100000|2023-07-12 12:15:00|11004.2|11002.2|11009.7|11007.7|11012.2|11010.2|11004.2|11002.2|221
1689164400000|2023-07-12 12:20:00|11009.2|11007.2|11004.7|11002.7|11009.7|11007.7|11003.2|11001.2|148
1689164700000|2023-07-12 12:25:00|11004.2|11002.2|11008.7|11006.7|11013.7|11011.7|11002.2|11000.2|449
1689165000000|2023-07-12 12:30:00|11018.7|11016.7|11035.2|11033.2|11042.7|11040.7|11018.2|11016.2|659
1689165300000|2023-07-12 12:35:00|11034.2|11032.2|11023.2|11021.2|11039.2|11037.2|11022.7|11020.7|310
1689165600000|2023-07-12 12:40:00|11022.7|11020.7|11004.2|11002.2|11023.7|11021.7|11003.2|11001.2|339
1689165900000|2023-07-12 12:45:00|11004.7|11002.7|11003.2|11001.2|11006.2|11004.2|10995.7|10993.7|326
1689166200000|2023-07-12 12:50:00|11002.7|11000.7|10997.2|10995.2|11006.2|11004.2|10993.2|10991.2|132
1689166500000|2023-07-12 12:55:00|10998.2|10996.2|11010.7|11008.7|11012.2|11010.2|10998.2|10996.2|142
1689166800000|2023-07-12 13:00:00|11009.2|11007.2|11012.2|11010.2|11014.7|11012.7|11007.2|11005.2|189
1689167100000|2023-07-12 13:05:00|11012.7|11010.7|11012.2|11010.2|11015.7|11013.7|11007.7|11005.7|147
1689167400000|2023-07-12 13:10:00|11011.7|11009.7|11020.7|11018.7|11021.2|11019.2|11009.7|11007.7|131
1689167700000|2023-07-12 13:15:00|11021.2|11019.2|11020.2|11018.2|11024.2|11022.2|11019.2|11017.2|161
1689168000000|2023-07-12 13:20:00|11019.7|11017.7|11012.2|11010.2|11020.2|11018.2|11010.2|11008.2|133
1689168300000|2023-07-12 13:25:00|11010.7|11008.7|11022.2|11020.2|11022.2|11020.2|11010.7|11008.7|152
1689168600000|2023-07-12 13:30:00|11022.7|11020.7|11012.2|11010.2|11024.7|11022.7|11011.7|11009.7|377
1689168900000|2023-07-12 13:35:00|11012.7|11010.7|10990.2|10988.2|11014.2|11012.2|10990.2|10988.2|875
1689169200000|2023-07-12 13:40:00|10990.7|10988.7|10979.7|10977.7|10990.7|10988.7|10975.2|10973.2|265
1689169500000|2023-07-12 13:45:00|10979.2|10977.2|10982.2|10980.2|10984.2|10982.2|10976.2|10974.2|173
1689169800000|2023-07-12 13:50:00|10982.7|10980.7|10985.2|10983.2|10987.2|10985.2|10981.2|10979.2|199
1689170100000|2023-07-12 13:55:00|10986.2|10984.2|10993.7|10991.7|10994.7|10992.7|10983.7|10981.7|186
1689170400000|2023-07-12 14:00:00|10994.2|10992.2|10991.2|10989.2|10994.7|10992.7|10988.2|10986.2|217
1689170700000|2023-07-12 14:05:00|10990.7|10988.7|10993.2|10991.2|10994.2|10992.2|10986.7|10984.7|181
1689171000000|2023-07-12 14:10:00|10992.8|10990.8|11000.3|10998.3|11000.8|10998.8|10992.3|10990.3|165
1689171300000|2023-07-12 14:15:00|11000.8|10998.8|11009.8|11007.8|11010.3|11008.3|10998.3|10996.3|241
1689171600000|2023-07-12 14:20:00|11010.3|11008.3|11011.8|11009.8|11011.8|11009.8|11005.8|11003.8|180
1689171900000|2023-07-12 14:25:00|11011.3|11009.3|11016.8|11014.8|11018.8|11016.8|11008.8|11006.8|250
1689172200000|2023-07-12 14:30:00|11017.3|11015.3|11015.3|11013.3|11018.8|11016.8|11012.8|11010.8|255
1689172500000|2023-07-12 14:35:00|11015.8|11013.8|11016.8|11014.8|11020.8|11018.8|11013.3|11011.3|224
1689172800000|2023-07-12 14:40:00|11017.3|11015.3|11014.3|11012.3|11017.8|11015.8|11010.8|11008.8|377
1689173100000|2023-07-12 14:45:00|11013.8|11011.8|11013.8|11011.8|11014.8|11012.8|11008.8|11006.8|268
1689173400000|2023-07-12 14:50:00|11013.3|11011.3|11009.3|11007.3|11015.8|11013.8|11007.8|11005.8|226
1689173700000|2023-07-12 14:55:00|11009.8|11007.8|11003.8|11001.8|11009.8|11007.8|11002.8|11000.8|183
1689174000000|2023-07-12 15:00:00|11004.8|11002.8|11006.3|11004.3|11007.8|11005.8|11001.3|10999.3|414
1689174300000|2023-07-12 15:05:00|11005.8|11003.8|11007.3|11005.3|11011.8|11009.8|11004.8|11002.8|379
1689174600000|2023-07-12 15:10:00|11006.8|11004.8|11017.3|11015.3|11019.8|11017.8|11006.8|11004.8|373
1689174900000|2023-07-12 15:15:00|11016.8|11014.8|11020.8|11018.8|11022.8|11020.8|11014.8|11012.8|650
1689175200000|2023-07-12 15:20:00|11021.8|11019.8|11026.8|11024.8|11028.3|11026.3|11019.8|11017.8|438
1689175500000|2023-07-12 15:25:00|11025.8|11023.8|11021.8|11019.8|11027.8|11025.8|11015.8|11013.8|1003
1689175800000|2023-07-12 15:30:00|11018.8|11016.8|11022.8|11020.8|11025.3|11023.3|11018.8|11016.8|657
1689176100000|2023-07-12 15:35:00|11023.3|11021.3|11019.8|11017.8|11023.8|11021.8|11019.8|11017.8|170
1689176400000|2023-07-12 15:40:00|11018.8|11016.8|11007.8|11005.8|11018.8|11016.8|11007.8|11005.8|303
1689176700000|2023-07-12 15:45:00|11007.3|11005.3|11015.3|11013.3|11016.3|11014.3|11005.3|11003.3|255
1689177000000|2023-07-12 15:50:00|11014.8|11012.8|11013.3|11011.3|11017.3|11015.3|11012.3|11010.3|93
1689177300000|2023-07-12 15:55:00|11012.8|11010.8|11009.3|11007.3|11014.8|11012.8|11006.8|11004.8|58
1689177600000|2023-07-12 16:00:00|11008.8|11006.8|11004.8|11002.8|11009.8|11007.8|11002.3|11000.3|23
1689177900000|2023-07-12 16:05:00|11004.3|11002.3|11006.3|11004.3|11008.3|11006.3|11002.8|11000.8|8
1689178200000|2023-07-12 16:10:00|11005.8|11003.8|11007.8|11005.8|11010.8|11008.8|11004.8|11002.8|30
1689178500000|2023-07-12 16:15:00|11008.3|11006.3|11005.3|11003.3|11008.3|11006.3|11004.8|11002.8|22
1689178800000|2023-07-12 16:20:00|11004.8|11002.8|11005.3|11003.3|11006.8|11004.8|11000.8|10998.8|16
1689179100000|2023-07-12 16:25:00|11004.8|11002.8|11005.3|11003.3|11008.3|11006.3|11003.8|11001.8|10
1689179400000|2023-07-12 16:30:00|11005.8|11003.8|11007.8|11005.8|11010.8|11008.8|11005.3|11003.3|40
1689179700000|2023-07-12 16:35:00|11008.8|11006.8|11016.3|11014.3|11016.8|11014.8|11008.3|11006.3|44
1689180000000|2023-07-12 16:40:00|11015.8|11013.8|11015.8|11013.8|11017.3|11015.3|11012.3|11010.3|36
1689180300000|2023-07-12 16:45:00|11015.3|11013.3|11016.3|11014.3|11017.8|11015.8|11013.8|11011.8|30
1689180600000|2023-07-12 16:50:00|11016.8|11014.8|11016.3|11014.3|11016.8|11014.8|11014.3|11012.3|2
1689180900000|2023-07-12 16:55:00|11016.8|11014.8|11015.3|11013.3|11017.3|11015.3|11012.8|11010.8|3
1689181200000|2023-07-12 17:00:00|11015.8|11013.8|11015.3|11013.3|11018.3|11016.3|11014.8|11012.8|22
1689181500000|2023-07-12 17:05:00|11014.8|11012.8|11015.3|11013.3|11016.3|11014.3|11013.3|11011.3|1
1689181800000|2023-07-12 17:10:00|11015.8|11013.8|11017.3|11015.3|11018.8|11016.8|11013.3|11011.3|8
1689182100000|2023-07-12 17:15:00|11017.8|11015.8|11015.3|11013.3|11017.8|11015.8|11013.3|11011.3|1
1689182400000|2023-07-12 17:20:00|11015.8|11013.8|11014.3|11012.3|11016.3|11014.3|11013.8|11011.8|1
1689182700000|2023-07-12 17:25:00|11014.8|11012.8|11015.3|11013.3|11018.3|11016.3|11014.3|11012.3|6
1689183000000|2023-07-12 17:30:00|11014.8|11012.8|11014.3|11012.3|11016.3|11014.3|11013.3|11011.3|6
1689183300000|2023-07-12 17:35:00|11014.8|11012.8|11015.3|11013.3|11016.3|11014.3|11013.3|11011.3|4
1689183600000|2023-07-12 17:40:00|11015.8|11013.8|11017.3|11015.3|11019.8|11017.8|11015.3|11013.3|3
1689183900000|2023-07-12 17:45:00|11017.8|11015.8|11017.8|11015.8|11018.3|11016.3|11016.3|11014.3|1
1689184200000|2023-07-12 17:50:00|11017.3|11015.3|11018.3|11016.3|11018.8|11016.8|11017.3|11015.3|0
1689184500000|2023-07-12 17:55:00|11018.8|11016.8|11016.8|11014.8|11018.8|11016.8|11016.8|11014.8|6
1689184800000|2023-07-12 18:00:00|11015.8|11013.8|11018.8|11016.8|11019.8|11017.8|11012.3|11010.3|52
1689185100000|2023-07-12 18:05:00|11019.3|11017.3|11018.3|11016.3|11020.3|11018.3|11018.3|11016.3|4
1689185400000|2023-07-12 18:10:00|11017.8|11015.8|11016.8|11014.8|11018.8|11016.8|11016.8|11014.8|13
1689185700000|2023-07-12 18:15:00|11017.3|11015.3|11015.3|11013.3|11017.3|11015.3|11014.3|11012.3|16
1689186000000|2023-07-12 18:20:00|11014.8|11012.8|11013.3|11011.3|11015.3|11013.3|11011.8|11009.8|15
1689186300000|2023-07-12 18:25:00|11012.8|11010.8|11013.8|11011.8|11014.3|11012.3|11012.8|11010.8|1
1689186600000|2023-07-12 18:30:00|11014.3|11012.3|11012.3|11010.3|11014.3|11012.3|11011.8|11009.8|11
1689186900000|2023-07-12 18:35:00|11011.8|11009.8|11011.3|11009.3|11013.8|11011.8|11010.8|11008.8|11
1689187200000|2023-07-12 18:40:00|11010.8|11008.8|11011.8|11009.8|11011.8|11009.8|11006.3|11004.3|21
1689187500000|2023-07-12 18:45:00|11012.3|11010.3|11011.8|11009.8|11013.8|11011.8|11011.3|11009.3|36
1689187800000|2023-07-12 18:50:00|11011.3|11009.3|11010.3|11008.3|11011.3|11009.3|11008.8|11006.8|4
1689188100000|2023-07-12 18:55:00|11009.8|11007.8|11006.3|11004.3|11009.8|11007.8|11005.8|11003.8|4
1689188400000|2023-07-12 19:00:00|11006.8|11004.8|11006.3|11004.3|11007.8|11005.8|11004.8|11002.8|5
1689188700000|2023-07-12 19:05:00|11005.8|11003.8|11006.3|11004.3|11007.3|11005.3|11005.3|11003.3|2
1689189000000|2023-07-12 19:10:00|11005.8|11003.8|11005.8|11003.8|11006.8|11004.8|11004.8|11002.8|3
1689189300000|2023-07-12 19:15:00|11006.3|11004.3|11006.3|11004.3|11007.3|11005.3|11003.8|11001.8|7
1689189600000|2023-07-12 19:20:00|11004.3|11002.3|10998.3|10996.3|11004.3|11002.3|10997.8|10995.8|13
1689189900000|2023-07-12 19:25:00|10997.8|10995.8|11005.3|11003.3|11005.8|11003.8|10996.8|10994.8|24
1689190200000|2023-07-12 19:30:00|11005.8|11003.8|11006.3|11004.3|11006.3|11004.3|11004.3|11002.3|4
1689190500000|2023-07-12 19:35:00|11005.8|11003.8|11009.3|11007.3|11009.3|11007.3|11005.3|11003.3|7
1689190800000|2023-07-12 19:40:00|11008.8|11006.8|11005.8|11003.8|11008.8|11006.8|11005.8|11003.8|10
1689191100000|2023-07-12 19:45:00|11006.3|11004.3|11005.8|11003.8|11007.3|11005.3|11005.3|11003.3|2
1689191400000|2023-07-12 19:50:00|11005.3|11003.3|11010.8|11008.8|11011.8|11009.8|11001.8|10999.8|21
1689191700000|2023-07-12 19:55:00|11009.3|11007.3|11016.9|11010.9|11016.9|11012.8|11008.3|11006.3|53
1689192000000|2023-07-12 20:00:00|11020|11014|11022.8|11016.8|11022.8|11016.8|11018|11012|0
1689192300000|2023-07-12 20:05:00|11022.5|11016.5|11022.1|11016.1|11024.1|11018.1|11022.1|11016.1|0
1689192600000|2023-07-12 20:10:00|11022.3|11016.3|11022.5|11016.5|11023.6|11017.6|11022.1|11016.1|0
1689192900000|2023-07-12 20:15:00|11022.1|11016.1|11024.1|11018.1|11024.9|11018.9|11022.1|11016.1|0
1689193200000|2023-07-12 20:20:00|11024.4|11018.4|11024.1|11018.1|11024.9|11018.9|11024.1|11018.1|0
1689193500000|2023-07-12 20:25:00|11024.4|11018.4|11022.8|11016.8|11024.4|11018.4|11022.8|11016.8|0
1689193800000|2023-07-12 20:30:00|11023.3|11017.3|11023.3|11017.3|11023.3|11017.3|11022.8|11016.8|0
1689194100000|2023-07-12 20:35:00|11023.5|11017.5|11023.6|11017.6|11023.6|11017.6|11023.3|11017.3|0
1689194400000|2023-07-12 20:40:00|11023.3|11017.3|11023.3|11017.3|11023.3|11017.3|11023.3|11017.3|0
1689194700000|2023-07-12 20:45:00|11023.1|11017.1|11021.6|11015.6|11023.1|11017.1|11021.6|11015.6|0
1689195000000|2023-07-12 20:50:00|11021.7|11015.7|11021.6|11015.6|11022.1|11016.1|11021.3|11015.3|0
1689195300000|2023-07-12 20:55:00|11021.3|11015.3|11021.5|11015.5|11022.8|11016.8|11020.7|11014.7|0
1689195600000|2023-07-12 21:00:00|11022.1|11016.1|11021.8|11015.8|11022.1|11016.1|11021.5|11015.5|0
1689195900000|2023-07-12 21:05:00|11022.1|11016.1|11022.3|11016.3|11023.1|11017.1|11021.8|11015.8|0
1689196200000|2023-07-12 21:10:00|11022.5|11016.5|11021|11015|11022.5|11016.5|11021|11015|0
1689196500000|2023-07-12 21:15:00|11021.3|11015.3|11021|11015|11021.3|11015.3|11021|11015|0
1689196800000|2023-07-12 21:20:00|11021.2|11015.2|11020.7|11014.7|11021.2|11015.2|11020.7|11014.7|0
1689197100000|2023-07-12 21:25:00|11020.5|11014.5|11020.5|11014.5|11020.7|11014.7|11020.5|11014.5|0
1689197400000|2023-07-12 21:30:00|11020.7|11014.7|11020.7|11014.7|11020.7|11014.7|11020.5|11014.5|0
1689197700000|2023-07-12 21:35:00|11020.9|11014.9|11021|11015|11021|11015|11020.5|11014.5|0
1689198000000|2023-07-12 21:40:00|11021.4|11015.4|11020.9|11014.9|11021.5|11015.5|11020.9|11014.9|0
1689198300000|2023-07-12 21:45:00|11021|11015|11021|11015|11021|11015|11021|11015|0
1689198600000|2023-07-12 21:50:00|11020.9|11014.9|11021|11015|11021|11015|11020.9|11014.9|0
1689199200000|2023-07-12 22:00:00|11021.7|11015.7|11024|11018|11024.1|11018.1|11020.4|11014.4|0
1689199500000|2023-07-12 22:05:00|11024.1|11018.1|11024.3|11018.3|11025.5|11019.5|11024|11018|0
1689199800000|2023-07-12 22:10:00|11024.8|11018.8|11025.9|11019.9|11027.1|11021.1|11024.8|11018.8|0
1689200100000|2023-07-12 22:15:00|11025.5|11019.5|11025.5|11019.5|11026.3|11020.3|11024.8|11018.8|0
1689200400000|2023-07-12 22:20:00|11025.9|11019.9|11027.1|11021.1|11027.6|11021.6|11025.9|11019.9|0
1689200700000|2023-07-12 22:25:00|11027.3|11021.3|11026.8|11020.8|11028.2|11022.2|11026.8|11020.8|0
1689201000000|2023-07-12 22:30:00|11027.1|11021.1|11027.1|11021.1|11027.6|11021.6|11026.9|11020.9|0
1689201300000|2023-07-12 22:35:00|11026.9|11020.9|11027.9|11021.9|11027.9|11021.9|11026.8|11020.8|0
1689201600000|2023-07-12 22:40:00|11027.6|11021.6|11029.1|11023.1|11029.9|11023.9|11027.6|11021.6|0
1689201900000|2023-07-12 22:45:00|11029|11023|11028.7|11022.7|11029.1|11023.1|11028.2|11022.2|0
1689202200000|2023-07-12 22:50:00|11028.2|11022.2|11026.3|11020.3|11028.2|11022.2|11025.5|11019.5|0
1689202500000|2023-07-12 22:55:00|11026.1|11020.1|11026.3|11020.3|11026.4|11020.4|11025.9|11019.9|0
1689202800000|2023-07-12 23:00:00|11026.4|11020.4|11025.9|11019.9|11026.8|11020.8|11025.5|11019.5|0
1689203100000|2023-07-12 23:05:00|11025.5|11019.5|11025.9|11019.9|11025.9|11019.9|11025.1|11019.1|0
1689203400000|2023-07-12 23:10:00|11026.1|11020.1|11025.5|11019.5|11026.8|11020.8|11025.5|11019.5|0
1689203700000|2023-07-12 23:15:00|11025.8|11019.8|11025.5|11019.5|11025.9|11019.9|11025.1|11019.1|0
1689204000000|2023-07-12 23:20:00|11025.4|11019.4|11025.5|11019.5|11025.5|11019.5|11025.1|11019.1|0
1689204300000|2023-07-12 23:25:00|11025.8|11019.8|11025.1|11019.1|11025.9|11019.9|11024.8|11018.8|0
1689204600000|2023-07-12 23:30:00|11025.3|11019.3|11025.1|11019.1|11025.9|11019.9|11025.1|11019.1|0
1689204900000|2023-07-12 23:35:00|11025.5|11019.5|11025.5|11019.5|11025.9|11019.9|11025.1|11019.1|0
1689205200000|2023-07-12 23:40:00|11025.8|11019.8|11027.1|11021.1|11027.9|11021.9|11025.5|11019.5|0
1689205500000|2023-07-12 23:45:00|11027.3|11021.3|11025.9|11019.9|11027.3|11021.3|11025.1|11019.1|0
1689205800000|2023-07-12 23:50:00|11026.1|11020.1|11025.5|11019.5|11026.3|11020.3|11025.5|11019.5|0
1689206100000|2023-07-12 23:55:00|11025.9|11019.9|11025.5|11019.5|11025.9|11019.9|11025.1|11019.1|0
1689206400000|2023-07-13 00:00:00|11025.9|11019.9|11023.1|11017.1|11026.3|11020.3|11021.1|11015.1|0
1689206700000|2023-07-13 00:05:00|11022.9|11016.9|11023.1|11017.1|11024.4|11018.4|11022.8|11016.8|0
1689207000000|2023-07-13 00:10:00|11022.8|11016.8|11026.3|11020.3|11026.8|11020.8|11022.8|11016.8|0
1689207300000|2023-07-13 00:15:00|11025.9|11019.9|11028.2|11022.2|11028.2|11022.2|11025.9|11019.9|0
1689207900000|2023-07-13 00:25:00|11029.8|11023.8|11031.5|11025.5|11031.5|11025.5|11029.8|11023.8|0
1689208200000|2023-07-13 00:30:00|11031.4|11025.4|11031.4|11025.4|11031.5|11025.5|11029.8|11023.8|0
1689208500000|2023-07-13 00:35:00|11029.8|11023.8|11031.4|11025.4|11031.4|11025.4|11029.8|11023.8|0
1689208800000|2023-07-13 00:40:00|11031.5|11025.5|11031.4|11025.4|11031.5|11025.5|11031.4|11025.4|0
1689209100000|2023-07-13 00:45:00|11031.5|11025.5|11031.4|11025.4|11031.5|11025.5|11031.4|11025.4|0
1689209700000|2023-07-13 00:55:00|11031.5|11025.5|11029.8|11023.8|11031.5|11025.5|11029.8|11023.8|0
1689210300000|2023-07-13 01:05:00|11028.2|11022.2|11028.2|11022.2|11028.2|11022.2|11028.2|11022.2|0
1689210600000|2023-07-13 01:10:00|11029.8|11023.8|11028.2|11022.2|11029.8|11023.8|11028.2|11022.2|0
1689210900000|2023-07-13 01:15:00|11028.1|11022.1|11028.2|11022.2|11028.2|11022.2|11026.5|11020.5|0
1689211200000|2023-07-13 01:20:00|11026.6|11020.6|11026.6|11020.6|11026.6|11020.6|11026.5|11020.5|0
1689211500000|2023-07-13 01:25:00|11028.2|11022.2|11028.1|11022.1|11028.2|11022.2|11026.6|11020.6|0
1689211800000|2023-07-13 01:30:00|11028.2|11022.2|11028.1|11022.1|11028.2|11022.2|11026.5|11020.5|0
1689212100000|2023-07-13 01:35:00|11028.2|11022.2|11028.2|11022.2|11028.2|11022.2|11028.1|11022.1|0
1689212400000|2023-07-13 01:40:00|11028.1|11022.1|11026.5|11020.5|11028.2|11022.2|11026.5|11020.5|0
1689212700000|2023-07-13 01:45:00|11028.1|11022.1|11029.8|11023.8|11029.8|11023.8|11028.1|11022.1|0
1689213000000|2023-07-13 01:50:00|11028.2|11022.2|11029.8|11023.8|11029.8|11023.8|11028.2|11022.2|0
1689213600000|2023-07-13 02:00:00|11029|11023|11028.2|11022.2|11029.8|11023.8|11028.2|11022.2|0
1689213900000|2023-07-13 02:05:00|11029.8|11023.8|11029.8|11023.8|11029.8|11023.8|11029.8|11023.8|0
1689214200000|2023-07-13 02:10:00|11031.4|11025.4|11031.4|11025.4|11031.4|11025.4|11029.8|11023.8|0
1689214500000|2023-07-13 02:15:00|11029.8|11023.8|11031.4|11025.4|11031.4|11025.4|11029.8|11023.8|0
1689214800000|2023-07-13 02:20:00|11030.6|11024.6|11029.8|11023.8|11030.6|11024.6|11029.8|11023.8|0
1689215100000|2023-07-13 02:25:00|11029.9|11023.9|11031.5|11025.5|11031.5|11025.5|11029.8|11023.8|0
1689215400000|2023-07-13 02:30:00|11029.9|11023.9|11029.8|11023.8|11031.5|11025.5|11028.2|11022.2|0
1689216900000|2023-07-13 02:55:00|11031.4|11025.4|11031.5|11025.5|11031.5|11025.5|11031.4|11025.4|0
1689217200000|2023-07-13 03:00:00|11031.4|11025.4|11033.1|11027.1|11033.1|11027.1|11031.4|11025.4|0
1689217800000|2023-07-13 03:10:00|11034.7|11028.7|11036.3|11030.3|11036.3|11030.3|11034.7|11028.7|0
1689218100000|2023-07-13 03:15:00|11037.9|11031.9|11036.3|11030.3|11037.9|11031.9|11036.3|11030.3|0
1689218700000|2023-07-13 03:25:00|11035.7|11029.7|11035.7|11029.7|11035.7|11029.7|11035.7|11029.7|0
1689219000000|2023-07-13 03:30:00|11035.9|11029.9|11035.8|11029.8|11035.9|11029.9|11035.8|11029.8|0
1689219300000|2023-07-13 03:35:00|11035.9|11029.9|11035.9|11029.9|11035.9|11029.9|11035.9|11029.9|0
1689219600000|2023-07-13 03:40:00|11034.3|11028.3|11032.7|11026.7|11034.3|11028.3|11031.1|11025.1|0
1689219900000|2023-07-13 03:45:00|11032.8|11026.8|11032.8|11026.8|11032.8|11026.8|11032.7|11026.7|0
1689220200000|2023-07-13 03:50:00|11034.4|11028.4|11034.4|11028.4|11034.4|11028.4|11034.4|11028.4|0
1689220500000|2023-07-13 03:55:00|11036|11030|11036|11030|11036|11030|11034.4|11028.4|0
1689221400000|2023-07-13 04:10:00|11037.6|11031.6|11036|11030|11039.2|11033.2|11036|11030|0
1689222300000|2023-07-13 04:25:00|11037.6|11031.6|11036|11030|11037.6|11031.6|11036|11030|0
1689222600000|2023-07-13 04:30:00|11037.6|11031.6|11036.3|11030.3|11037.9|11031.9|11036|11030|0
1689222900000|2023-07-13 04:35:00|11036.6|11030.6|11036.6|11030.6|11036.6|11030.6|11036.6|11030.6|0
1689223500000|2023-07-13 04:45:00|11035|11029|11036.6|11030.6|11036.6|11030.6|11035|11029|0
1689223800000|2023-07-13 04:50:00|11036.5|11030.5|11036|11030|11036.6|11030.6|11036|11030|0
1689224100000|2023-07-13 04:55:00|11034.4|11028.4|11031.2|11025.2|11034.4|11028.4|11031.1|11025.1|0
1689224400000|2023-07-13 05:00:00|11031.1|11025.1|11031.1|11025.1|11031.2|11025.2|11029.5|11023.5|0
1689224700000|2023-07-13 05:05:00|11031.2|11025.2|11031.1|11025.1|11031.2|11025.2|11031.1|11025.1|0
1689225000000|2023-07-13 05:10:00|11032.7|11026.7|11032.7|11026.7|11032.8|11026.8|11032.7|11026.7|0
1689225300000|2023-07-13 05:15:00|11032.8|11026.8|11034.4|11028.4|11034.4|11028.4|11032.7|11026.7|0
1689225600000|2023-07-13 05:20:00|11036|11030|11036|11030|11036|11030|11035.2|11029.2|0
1689225900000|2023-07-13 05:25:00|11034.4|11028.4|11034.4|11028.4|11034.4|11028.4|11034.4|11028.4|0
1689226200000|2023-07-13 05:30:00|11035.2|11029.2|11032.8|11026.8|11035.2|11029.2|11032.8|11026.8|0
1689226500000|2023-07-13 05:35:00|11034.4|11028.4|11034.4|11028.4|11034.4|11028.4|11032.8|11026.8|0
1689226800000|2023-07-13 05:40:00|11035.2|11029.2|11036|11030|11036|11030|11034.4|11028.4|0
1689227100000|2023-07-13 05:45:00|11034.4|11028.4|11031.2|11025.2|11034.4|11028.4|11031.2|11025.2|0
1689227400000|2023-07-13 05:50:00|11030.4|11024.4|11033|11027|11034.6|11028.6|11029.6|11023.6|0
1689227700000|2023-07-13 05:55:00|11034.6|11028.6|11038|11032|11038|11032|11033|11027|0
1689228000000|2023-07-13 06:00:00|11034.3|11032.3|11026.3|11024.3|11035.3|11033.3|11020.8|11018.8|122
1689228300000|2023-07-13 06:05:00|11026.8|11024.8|11023.3|11021.3|11026.8|11024.8|11021.8|11019.8|22
1689228600000|2023-07-13 06:10:00|11023.8|11021.8|11030.3|11028.3|11030.3|11028.3|11023.8|11021.8|10
1689228900000|2023-07-13 06:15:00|11029.8|11027.8|11037.8|11035.8|11037.8|11035.8|11029.8|11027.8|23
1689229200000|2023-07-13 06:20:00|11038.3|11036.3|11042.3|11040.3|11042.3|11040.3|11035.3|11033.3|20
1689229500000|2023-07-13 06:25:00|11042.8|11040.8|11038.3|11036.3|11043.3|11041.3|11038.3|11036.3|10
1689229800000|2023-07-13 06:30:00|11037.8|11035.8|11030.3|11028.3|11039.3|11037.3|11030.3|11028.3|36
1689230100000|2023-07-13 06:35:00|11029.8|11027.8|11026.8|11024.8|11031.8|11029.8|11026.8|11024.8|25
1689230400000|2023-07-13 06:40:00|11026.3|11024.3|11025.3|11023.3|11029.3|11027.3|11025.3|11023.3|44
1689230700000|2023-07-13 06:45:00|11025.8|11023.8|11025.3|11023.3|11026.3|11024.3|11023.3|11021.3|1
1689231000000|2023-07-13 06:50:00|11025.8|11023.8|11024.3|11022.3|11028.8|11026.8|11024.3|11022.3|24
1689231300000|2023-07-13 06:55:00|11023.8|11021.8|11021.3|11019.3|11023.8|11021.8|11019.3|11017.3|129
1689231600000|2023-07-13 07:00:00|11022.3|11020.3|11020.8|11018.8|11025.8|11023.8|11013.3|11011.3|488
1689231900000|2023-07-13 07:05:00|11021.3|11019.3|11019.8|11017.8|11027.8|11025.8|11017.8|11015.8|372
1689232200000|2023-07-13 07:10:00|11019.3|11017.3|11018.3|11016.3|11031.8|11029.8|11017.8|11015.8|195
1689232500000|2023-07-13 07:15:00|11017.8|11015.8|11017.8|11015.8|11020.3|11018.3|11015.3|11013.3|159
1689232800000|2023-07-13 07:20:00|11018.8|11016.8|11028.3|11026.3|11028.8|11026.8|11017.8|11015.8|171
1689233100000|2023-07-13 07:25:00|11027.8|11025.8|11033.8|11031.8|11033.8|11031.8|11025.8|11023.8|145
1689233400000|2023-07-13 07:30:00|11034.3|11032.3|11033.3|11031.3|11036.8|11034.8|11029.3|11027.3|169
1689233700000|2023-07-13 07:35:00|11032.8|11030.8|11040.8|11038.8|11044.8|11042.8|11032.8|11030.8|213
1689234000000|2023-07-13 07:40:00|11041.1|11039.1|11053.6|11051.6|11054.1|11052.1|11041.1|11039.1|228
1689234300000|2023-07-13 07:45:00|11054.1|11052.1|11057.6|11055.6|11059.1|11057.1|11053.1|11051.1|195
1689234600000|2023-07-13 07:50:00|11057.1|11055.1|11052.1|11050.1|11058.1|11056.1|11048.1|11046.1|143
1689234900000|2023-07-13 07:55:00|11051.6|11049.6|11047.1|11045.1|11052.1|11050.1|11042.1|11040.1|143
1689235200000|2023-07-13 08:00:00|11046.1|11044.1|11036.6|11034.6|11046.6|11044.6|11032.1|11030.1|133
1689235500000|2023-07-13 08:05:00|11037.1|11035.1|11039.1|11037.1|11040.6|11038.6|11034.6|11032.6|88
1689235800000|2023-07-13 08:10:00|11038.6|11036.6|11048.6|11046.6|11049.6|11047.6|11038.1|11036.1|99
1689236100000|2023-07-13 08:15:00|11048.1|11046.1|11048.1|11046.1|11049.1|11047.1|11044.1|11042.1|91
1689236400000|2023-07-13 08:20:00|11048.6|11046.6|11050.1|11048.1|11057.1|11055.1|11048.6|11046.6|166
1689236700000|2023-07-13 08:25:00|11049.6|11047.6|11053.1|11051.1|11054.1|11052.1|11049.1|11047.1|64
1689237000000|2023-07-13 08:30:00|11052.6|11050.6|11052.1|11050.1|11055.6|11053.6|11051.1|11049.1|88
1689237300000|2023-07-13 08:35:00|11052.6|11050.6|11049.6|11047.6|11052.6|11050.6|11047.1|11045.1|52
1689237600000|2023-07-13 08:40:00|11049.1|11047.1|11049.6|11047.6|11050.1|11048.1|11045.1|11043.1|69
1689237900000|2023-07-13 08:45:00|11050.1|11048.1|11050.1|11048.1|11051.1|11049.1|11047.1|11045.1|116
1689238200000|2023-07-13 08:50:00|11049.6|11047.6|11053.6|11051.6|11054.1|11052.1|11049.1|11047.1|216
1689238500000|2023-07-13 08:55:00|11054.1|11052.1|11051.6|11049.6|11055.1|11053.1|11050.1|11048.1|103
1689238800000|2023-07-13 09:00:00|11052.1|11050.1|11048.1|11046.1|11053.6|11051.6|11047.6|11045.6|151
1689239100000|2023-07-13 09:05:00|11048.6|11046.6|11050.6|11048.6|11051.6|11049.6|11046.1|11044.1|170
1689239400000|2023-07-13 09:10:00|11050.1|11048.1|11047.1|11045.1|11050.6|11048.6|11045.6|11043.6|125
1689239700000|2023-07-13 09:15:00|11048.1|11046.1|11049.1|11047.1|11052.1|11050.1|11047.1|11045.1|80
1689240000000|2023-07-13 09:20:00|11049.6|11047.6|11047.6|11045.6|11051.6|11049.6|11047.1|11045.1|95
1689240300000|2023-07-13 09:25:00|11048.1|11046.1|11051.6|11049.6|11053.1|11051.1|11048.1|11046.1|126
1689240600000|2023-07-13 09:30:00|11051.1|11049.1|11057.1|11055.1|11060.1|11058.1|11050.1|11048.1|205
1689240900000|2023-07-13 09:35:00|11056.6|11054.6|11052.6|11050.6|11060.1|11058.1|11051.6|11049.6|105
1689241200000|2023-07-13 09:40:00|11053.1|11051.1|11054.1|11052.1|11054.6|11052.6|11050.1|11048.1|163
1689241500000|2023-07-13 09:45:00|11054.6|11052.6|11056.1|11054.1|11057.6|11055.6|11053.6|11051.6|74
1689241800000|2023-07-13 09:50:00|11056.6|11054.6|11057.6|11055.6|11059.1|11057.1|11055.1|11053.1|58
1689242100000|2023-07-13 09:55:00|11058.1|11056.1|11055.1|11053.1|11059.1|11057.1|11055.1|11053.1|41
1689242400000|2023-07-13 10:00:00|11055.6|11053.6|11054.6|11052.6|11059.1|11057.1|11053.6|11051.6|69
1689242700000|2023-07-13 10:05:00|11054.1|11052.1|11052.1|11050.1|11056.6|11054.6|11051.1|11049.1|140
1689243000000|2023-07-13 10:10:00|11051.6|11049.6|11058.1|11056.1|11058.1|11056.1|11051.1|11049.1|44
1689243300000|2023-07-13 10:15:00|11058.6|11056.6|11060.1|11058.1|11060.6|11058.6|11057.6|11055.6|56
1689243600000|2023-07-13 10:20:00|11061.1|11059.1|11064.1|11062.1|11064.1|11062.1|11059.6|11057.6|45
1689243900000|2023-07-13 10:25:00|11063.6|11061.6|11063.1|11061.1|11064.1|11062.1|11061.1|11059.1|49
1689244200000|2023-07-13 10:30:00|11063.6|11061.6|11063.1|11061.1|11064.6|11062.6|11062.1|11060.1|78
1689244500000|2023-07-13 10:35:00|11062.6|11060.6|11062.1|11060.1|11065.1|11063.1|11062.1|11060.1|76
1689244800000|2023-07-13 10:40:00|11061.1|11059.1|11061.1|11059.1|11063.1|11061.1|11059.6|11057.6|48
1689245100000|2023-07-13 10:45:00|11061.6|11059.6|11067.1|11065.1|11068.1|11066.1|11061.1|11059.1|84
1689245400000|2023-07-13 10:50:00|11067.6|11065.6|11067.6|11065.6|11069.1|11067.1|11066.1|11064.1|68
1689245700000|2023-07-13 10:55:00|11067.1|11065.1|11067.6|11065.6|11070.1|11068.1|11067.1|11065.1|64
1689246000000|2023-07-13 11:00:00|11068.1|11066.1|11065.1|11063.1|11068.1|11066.1|11064.1|11062.1|106
1689246300000|2023-07-13 11:05:00|11065.6|11063.6|11070.6|11068.6|11071.1|11069.1|11065.1|11063.1|89
1689246600000|2023-07-13 11:10:00|11071.1|11069.1|11071.1|11069.1|11072.1|11070.1|11070.1|11068.1|81
1689246900000|2023-07-13 11:15:00|11071.6|11069.6|11072.6|11070.6|11073.1|11071.1|11070.1|11068.1|133
1689247200000|2023-07-13 11:20:00|11072.1|11070.1|11072.1|11070.1|11076.1|11074.1|11072.1|11070.1|171
1689247500000|2023-07-13 11:25:00|11072.6|11070.6|11072.1|11070.1|11075.1|11073.1|11072.1|11070.1|423
1689247800000|2023-07-13 11:30:00|11072.6|11070.6|11067.6|11065.6|11073.6|11071.6|11067.6|11065.6|58
1689248100000|2023-07-13 11:35:00|11068.1|11066.1|11068.6|11066.6|11070.1|11068.1|11066.6|11064.6|41
1689248400000|2023-07-13 11:40:00|11069.6|11067.6|11072.1|11070.1|11075.1|11073.1|11069.1|11067.1|79
1689248700000|2023-07-13 11:45:00|11072.6|11070.6|11072.6|11070.6|11075.1|11073.1|11071.1|11069.1|37
1689249000000|2023-07-13 11:50:00|11073.1|11071.1|11067.6|11065.6|11075.1|11073.1|11066.6|11064.6|112
1689249300000|2023-07-13 11:55:00|11068.1|11066.1|11066.6|11064.6|11068.1|11066.1|11064.1|11062.1|70
1689249600000|2023-07-13 12:00:00|11067.1|11065.1|11063.1|11061.1|11067.1|11065.1|11063.1|11061.1|56
1689249900000|2023-07-13 12:05:00|11063.6|11061.6|11056.1|11054.1|11064.1|11062.1|11056.1|11054.1|146
1689250200000|2023-07-13 12:10:00|11055.6|11053.6|11058.1|11056.1|11058.1|11056.1|11054.1|11052.1|112
1689250500000|2023-07-13 12:15:00|11057.6|11055.6|11061.1|11059.1|11062.1|11060.1|11057.6|11055.6|109
1689250800000|2023-07-13 12:20:00|11060.6|11058.6|11065.1|11063.1|11065.6|11063.6|11060.1|11058.1|31
1689251100000|2023-07-13 12:25:00|11065.6|11063.6|11058.1|11056.1|11066.6|11064.6|11058.1|11056.1|110
1689251400000|2023-07-13 12:30:00|11054.1|11052.1|11057.6|11055.6|11066.6|11064.6|11053.6|11051.6|317
1689251700000|2023-07-13 12:35:00|11057.1|11055.1|11053.1|11051.1|11057.1|11055.1|11049.6|11047.6|107
1689252000000|2023-07-13 12:40:00|11053.6|11051.6|11059.1|11057.1|11059.1|11057.1|11051.1|11049.1|103
1689252300000|2023-07-13 12:45:00|11058.6|11056.6|11055.1|11053.1|11062.6|11060.6|11055.1|11053.1|97
1689252600000|2023-07-13 12:50:00|11054.1|11052.1|11056.6|11054.6|11058.1|11056.1|11053.1|11051.1|192
1689252900000|2023-07-13 12:55:00|11057.1|11055.1|11060.1|11058.1|11063.1|11061.1|11055.1|11053.1|128
1689253200000|2023-07-13 13:00:00|11059.1|11057.1|11059.1|11057.1|11062.1|11060.1|11056.1|11054.1|109
1689253500000|2023-07-13 13:05:00|11058.6|11056.6|11058.1|11056.1|11061.6|11059.6|11058.1|11056.1|72
1689253800000|2023-07-13 13:10:00|11058.6|11056.6|11057.1|11055.1|11060.1|11058.1|11055.6|11053.6|59
1689254100000|2023-07-13 13:15:00|11058.1|11056.1|11056.6|11054.6|11058.1|11056.1|11055.1|11053.1|52
1689254400000|2023-07-13 13:20:00|11057.1|11055.1|11057.6|11055.6|11059.6|11057.6|11056.6|11054.6|67
1689254700000|2023-07-13 13:25:00|11057.1|11055.1|11049.1|11047.1|11057.6|11055.6|11048.6|11046.6|145
1689255000000|2023-07-13 13:30:00|11048.6|11046.6|11044.1|11042.1|11051.1|11049.1|11042.6|11040.6|164
1689255300000|2023-07-13 13:35:00|11044.6|11042.6|11042.1|11040.1|11052.1|11050.1|11042.1|11040.1|388
1689255600000|2023-07-13 13:40:00|11041.6|11039.6|11049.1|11047.1|11050.1|11048.1|11040.6|11038.6|163
1689255900000|2023-07-13 13:45:00|11049.6|11047.6|11042.1|11040.1|11050.6|11048.6|11039.6|11037.6|138
1689256200000|2023-07-13 13:50:00|11042.6|11040.6|11045.6|11043.6|11046.1|11044.1|11039.1|11037.1|137
1689256500000|2023-07-13 13:55:00|11045.1|11043.1|11043.1|11041.1|11046.1|11044.1|11042.1|11040.1|192
1689256800000|2023-07-13 14:00:00|11044.1|11042.1|11041.1|11039.1|11045.1|11043.1|11040.1|11038.1|189
1689257100000|2023-07-13 14:05:00|11041.6|11039.6|11038.1|11036.1|11042.1|11040.1|11035.1|11033.1|235
1689257400000|2023-07-13 14:10:00|11036.6|11034.6|11032.6|11030.6|11037.6|11035.6|11031.6|11029.6|275
1689257700000|2023-07-13 14:15:00|11033.1|11031.1|11029.1|11027.1|11033.6|11031.6|11025.6|11023.6|184
1689258000000|2023-07-13 14:20:00|11028.6|11026.6|11035.6|11033.6|11036.6|11034.6|11028.6|11026.6|210
1689258300000|2023-07-13 14:25:00|11035.1|11033.1|11032.6|11030.6|11036.6|11034.6|11032.6|11030.6|158
1689258600000|2023-07-13 14:30:00|11033.6|11031.6|11029.6|11027.6|11036.1|11034.1|11028.6|11026.6|232
1689258900000|2023-07-13 14:35:00|11030.6|11028.6|11033.6|11031.6|11036.6|11034.6|11029.6|11027.6|172
1689259200000|2023-07-13 14:40:00|11033.1|11031.1|11031.6|11029.6|11033.6|11031.6|11027.6|11025.6|156
1689259500000|2023-07-13 14:45:00|11031.1|11029.1|11027.6|11025.6|11031.6|11029.6|11026.1|11024.1|117
1689259800000|2023-07-13 14:50:00|11028.1|11026.1|11026.6|11024.6|11030.6|11028.6|11025.6|11023.6|145
1689260100000|2023-07-13 14:55:00|11027.1|11025.1|11025.6|11023.6|11028.1|11026.1|11025.6|11023.6|106
1689260400000|2023-07-13 15:00:00|11025.1|11023.1|11027.6|11025.6|11028.6|11026.6|11024.6|11022.6|218
1689260700000|2023-07-13 15:05:00|11026.6|11024.6|11025.6|11023.6|11028.6|11026.6|11024.6|11022.6|205
1689261000000|2023-07-13 15:10:00|11026.1|11024.1|11025.1|11023.1|11029.6|11027.6|11024.6|11022.6|185
1689261300000|2023-07-13 15:15:00|11025.6|11023.6|11030.1|11028.1|11030.6|11028.6|11024.6|11022.6|244
1689261600000|2023-07-13 15:20:00|11029.6|11027.6|11026.6|11024.6|11031.6|11029.6|11023.6|11021.6|471
1689261900000|2023-07-13 15:25:00|11026.1|11024.1|11026.6|11024.6|11026.6|11024.6|11021.6|11019.6|819
1689262200000|2023-07-13 15:30:00|11025.6|11023.6|11024.1|11022.1|11025.6|11023.6|11020.6|11018.6|441
1689262500000|2023-07-13 15:35:00|11024.6|11022.6|11032.1|11030.1|11032.6|11030.6|11024.1|11022.1|229
1689262800000|2023-07-13 15:40:00|11032.6|11030.6|11032.6|11030.6|11032.6|11030.6|11029.6|11027.6|103
1689263100000|2023-07-13 15:45:00|11033.1|11031.1|11030.6|11028.6|11034.1|11032.1|11030.6|11028.6|28
1689263400000|2023-07-13 15:50:00|11031.1|11029.1|11032.6|11030.6|11032.6|11030.6|11031.1|11029.1|13
1689263700000|2023-07-13 15:55:00|11033.6|11031.6|11033.6|11031.6|11035.1|11033.1|11033.1|11031.1|25
1689264000000|2023-07-13 16:00:00|11034.1|11032.1|11032.6|11030.6|11034.6|11032.6|11031.1|11029.1|40
1689264300000|2023-07-13 16:05:00|11033.1|11031.1|11034.6|11032.6|11034.6|11032.6|11030.1|11028.1|49
1689264600000|2023-07-13 16:10:00|11035.1|11033.1|11035.1|11033.1|11036.6|11034.6|11032.6|11030.6|29
1689264900000|2023-07-13 16:15:00|11035.6|11033.6|11031.6|11029.6|11036.1|11034.1|11031.6|11029.6|45
1689265200000|2023-07-13 16:20:00|11032.1|11030.1|11032.6|11030.6|11033.6|11031.6|11031.6|11029.6|18
1689265500000|2023-07-13 16:25:00|11032.1|11030.1|11029.1|11027.1|11032.6|11030.6|11025.6|11023.6|55
1689265800000|2023-07-13 16:30:00|11028.6|11026.6|11028.6|11026.6|11030.6|11028.6|11028.1|11026.1|16
1689266100000|2023-07-13 16:35:00|11028.1|11026.1|11032.1|11030.1|11032.1|11030.1|11028.1|11026.1|22
1689266400000|2023-07-13 16:40:00|11032.6|11030.6|11032.1|11030.1|11032.6|11030.6|11031.6|11029.6|14
1689266700000|2023-07-13 16:45:00|11031.6|11029.6|11031.1|11029.1|11032.6|11030.6|11030.6|11028.6|10
1689267000000|2023-07-13 16:50:00|11030.6|11028.6|11031.1|11029.1|11031.6|11029.6|11030.6|11028.6|2
1689267300000|2023-07-13 16:55:00|11030.6|11028.6|11032.1|11030.1|11032.6|11030.6|11030.6|11028.6|13
1689267600000|2023-07-13 17:00:00|11031.6|11029.6|11030.1|11028.1|11032.1|11030.1|11030.1|11028.1|0
1689267900000|2023-07-13 17:05:00|11030.6|11028.6|11027.6|11025.6|11030.6|11028.6|11027.6|11025.6|19
1689268200000|2023-07-13 17:10:00|11028.1|11026.1|11030.1|11028.1|11030.6|11028.6|11027.6|11025.6|1
1689268500000|2023-07-13 17:15:00|11029.6|11027.6|11032.6|11030.6|11032.6|11030.6|11029.6|11027.6|8
1689268800000|2023-07-13 17:20:00|11033.1|11031.1|11033.1|11031.1|11033.1|11031.1|11032.1|11030.1|3
1689269100000|2023-07-13 17:25:00|11032.6|11030.6|11032.1|11030.1|11033.6|11031.6|11032.1|11030.1|0
1689269400000|2023-07-13 17:30:00|11032.6|11030.6|11034.1|11032.1|11034.6|11032.6|11030.1|11028.1|47
1689269700000|2023-07-13 17:35:00|11033.6|11031.6|11032.1|11030.1|11033.6|11031.6|11031.6|11029.6|16
1689270000000|2023-07-13 17:40:00|11032.6|11030.6|11031.1|11029.1|11034.1|11032.1|11030.6|11028.6|17
1689270300000|2023-07-13 17:45:00|11031.6|11029.6|11032.1|11030.1|11033.6|11031.6|11031.1|11029.1|30
1689270600000|2023-07-13 17:50:00|11031.6|11029.6|11029.1|11027.1|11031.6|11029.6|11029.1|11027.1|4
1689270900000|2023-07-13 17:55:00|11028.6|11026.6|11028.6|11026.6|11029.1|11027.1|11025.1|11023.1|6
1689271200000|2023-07-13 18:00:00|11028.1|11026.1|11031.6|11029.6|11031.6|11029.6|11027.6|11025.6|7
1689271500000|2023-07-13 18:05:00|11032.1|11030.1|11031.6|11029.6|11033.1|11031.1|11031.1|11029.1|24
1689271800000|2023-07-13 18:10:00|11032.1|11030.1|11027.1|11025.1|11032.1|11030.1|11026.6|11024.6|2
1689272100000|2023-07-13 18:15:00|11028.1|11026.1|11031.1|11029.1|11032.6|11030.6|11028.1|11026.1|16
1689272400000|2023-07-13 18:20:00|11031.6|11029.6|11031.1|11029.1|11031.6|11029.6|11030.1|11028.1|1
1689272700000|2023-07-13 18:25:00|11030.6|11028.6|11027.1|11025.1|11030.6|11028.6|11026.1|11024.1|15
1689273000000|2023-07-13 18:30:00|11026.6|11024.6|11029.1|11027.1|11030.6|11028.6|11025.6|11023.6|2
1689273300000|2023-07-13 18:35:00|11028.6|11026.6|11029.1|11027.1|11030.1|11028.1|11027.1|11025.1|11
1689273600000|2023-07-13 18:40:00|11028.6|11026.6|11033.1|11031.1|11035.6|11033.6|11028.6|11026.6|24
1689273900000|2023-07-13 18:45:00|11033.6|11031.6|11029.1|11027.1|11034.1|11032.1|11029.1|11027.1|3
1689274200000|2023-07-13 18:50:00|11029.6|11027.6|11027.1|11025.1|11030.6|11028.6|11026.6|11024.6|4
1689274500000|2023-07-13 18:55:00|11026.6|11024.6|11027.1|11025.1|11028.1|11026.1|11026.1|11024.1|9
1689274800000|2023-07-13 19:00:00|11026.6|11024.6|11031.1|11029.1|11031.6|11029.6|11026.1|11024.1|26
1689275100000|2023-07-13 19:05:00|11030.6|11028.6|11032.1|11030.1|11033.1|11031.1|11029.6|11027.6|37
1689275400000|2023-07-13 19:10:00|11032.6|11030.6|11035.1|11033.1|11036.1|11034.1|11032.1|11030.1|21
1689275700000|2023-07-13 19:15:00|11035.6|11033.6|11034.1|11032.1|11036.1|11034.1|11032.1|11030.1|15
1689276000000|2023-07-13 19:20:00|11033.6|11031.6|11033.1|11031.1|11034.1|11032.1|11031.6|11029.6|16
1689276300000|2023-07-13 19:25:00|11032.6|11030.6|11033.1|11031.1|11034.1|11032.1|11032.1|11030.1|35
1689276600000|2023-07-13 19:30:00|11032.6|11030.6|11034.1|11032.1|11034.6|11032.6|11032.6|11030.6|5
1689276900000|2023-07-13 19:35:00|11033.6|11031.6|11037.1|11035.1|11037.1|11035.1|11032.6|11030.6|14
1689277200000|2023-07-13 19:40:00|11036.6|11034.6|11038.6|11036.6|11038.6|11036.6|11036.1|11034.1|13
1689277500000|2023-07-13 19:45:00|11039.1|11037.1|11035.6|11033.6|11040.1|11038.1|11035.6|11033.6|45
1689277800000|2023-07-13 19:50:00|11036.1|11034.1|11030.6|11028.6|11037.1|11035.1|11028.1|11026.1|49
1689278100000|2023-07-13 19:55:00|11030.1|11028.1|11033.1|11027.1|11033.6|11031.6|11029.6|11027.1|53
1689278400000|2023-07-13 20:00:00|11032|11026|11029.2|11023.2|11033.5|11027.5|11028.8|11022.8|0
1689278700000|2023-07-13 20:05:00|11029.3|11023.3|11030.4|11024.4|11031.5|11025.5|11029.2|11023.2|0
1689279000000|2023-07-13 20:10:00|11030.1|11024.1|11028.4|11022.4|11030.4|11024.4|11028.4|11022.4|0
1689279300000|2023-07-13 20:15:00|11028.6|11022.6|11028.4|11022.4|11029.6|11023.6|11028.4|11022.4|0
1689279600000|2023-07-13 20:20:00|11027.9|11021.9|11027.6|11021.6|11028.4|11022.4|11027.6|11021.6|0
1689279900000|2023-07-13 20:25:00|11027.5|11021.5|11026.5|11020.5|11027.5|11021.5|11026.5|11020.5|0
1689280200000|2023-07-13 20:30:00|11026.8|11020.8|11025.7|11019.7|11026.8|11020.8|11025.7|11019.7|0
1689280500000|2023-07-13 20:35:00|11025.6|11019.6|11026.8|11020.8|11027.3|11021.3|11025.2|11019.2|0
1689280800000|2023-07-13 20:40:00|11026.6|11020.6|11025.7|11019.7|11026.6|11020.6|11025.7|11019.7|0
1689281100000|2023-07-13 20:45:00|11025.6|11019.6|11025.7|11019.7|11026|11020|11025.2|11019.2|0
1689281400000|2023-07-13 20:50:00|11026|11020|11026|11020|11026.5|11020.5|11026|11020|0
1689281700000|2023-07-13 20:55:00|11026.2|11020.2|11026.5|11020.5|11027.6|11021.6|11026|11020|0
1689282000000|2023-07-13 21:00:00|11026.8|11020.8|11027.1|11021.1|11027.1|11021.1|11026.5|11020.5|0
1689282300000|2023-07-13 21:05:00|11027|11021|11027.3|11021.3|11027.5|11021.5|11027|11021|0
1689282600000|2023-07-13 21:10:00|11027.5|11021.5|11027.1|11021.1|11027.5|11021.5|11027|11021|0
1689283200000|2023-07-13 21:20:00|11027|11021|11027.1|11021.1|11027.1|11021.1|11027|11021|0
1689283500000|2023-07-13 21:25:00|11027|11021|11027.3|11021.3|11027.6|11021.6|11027|11021|0
1689283800000|2023-07-13 21:30:00|11027.1|11021.1|11027.5|11021.5|11028.1|11022.1|11027.1|11021.1|0
1689284100000|2023-07-13 21:35:00|11027.6|11021.6|11027.6|11021.6|11027.6|11021.6|11027.5|11021.5|0
1689284400000|2023-07-13 21:40:00|11027.5|11021.5|11027.5|11021.5|11027.5|11021.5|11027.5|11021.5|0
1689284700000|2023-07-13 21:45:00|11027.8|11021.8|11027.5|11021.5|11027.8|11021.8|11027.5|11021.5|0
1689285000000|2023-07-13 21:50:00|11027.8|11021.8|11027.6|11021.6|11027.8|11021.8|11027.3|11021.3|0
1689285300000|2023-07-13 21:55:00|11027.3|11021.3|11027.6|11021.6|11027.6|11021.6|11027.3|11021.3|0
1689285600000|2023-07-13 22:00:00|11025.8|11019.8|11027.3|11021.3|11028.3|11022.3|11025.8|11019.8|0
1689285900000|2023-07-13 22:05:00|11027.6|11021.6|11028.4|11022.4|11028.6|11022.6|11027.3|11021.3|0
1689286200000|2023-07-13 22:10:00|11028.6|11022.6|11031.1|11025.1|11031.8|11025.8|11028.4|11022.4|0
1689286500000|2023-07-13 22:15:00|11031.3|11025.3|11031.1|11025.1|11032.6|11026.6|11030.7|11024.7|0
1689286800000|2023-07-13 22:20:00|11030.8|11024.8|11030.7|11024.7|11031.5|11025.5|11030.7|11024.7|0
1689287100000|2023-07-13 22:25:00|11030.8|11024.8|11031.8|11025.8|11031.8|11025.8|11030.8|11024.8|0
1689287400000|2023-07-13 22:30:00|11031.5|11025.5|11032.3|11026.3|11032.6|11026.6|11031.5|11025.5|0
1689287700000|2023-07-13 22:35:00|11032.4|11026.4|11031.1|11025.1|11032.6|11026.6|11031.1|11025.1|0
1689288000000|2023-07-13 22:40:00|11031.2|11025.2|11031.1|11025.1|11031.5|11025.5|11030.7|11024.7|0
1689288300000|2023-07-13 22:45:00|11030.7|11024.7|11030.7|11024.7|11031.1|11025.1|11030.3|11024.3|0
1689288600000|2023-07-13 22:50:00|11031.1|11025.1|11030.7|11024.7|11031.5|11025.5|11030.7|11024.7|0
1689288900000|2023-07-13 22:55:00|11030.8|11024.8|11031.1|11025.1|11031.5|11025.5|11030.7|11024.7|0
1689289200000|2023-07-13 23:00:00|11030.7|11024.7|11031.8|11025.8|11031.8|11025.8|11030.7|11024.7|0
1689289500000|2023-07-13 23:05:00|11032.1|11026.1|11031.8|11025.8|11032.3|11026.3|11031.5|11025.5|0
1689289800000|2023-07-13 23:10:00|11031.5|11025.5|11032.6|11026.6|11032.6|11026.6|11031.5|11025.5|0
1689290100000|2023-07-13 23:15:00|11032.8|11026.8|11032.6|11026.6|11033.4|11027.4|11032.6|11026.6|0
1689290400000|2023-07-13 23:20:00|11033.1|11027.1|11032.6|11026.6|11033.1|11027.1|11032.3|11026.3|0
1689290700000|2023-07-13 23:25:00|11032.4|11026.4|11032.3|11026.3|11033.4|11027.4|11032.3|11026.3|0
1689291000000|2023-07-13 23:30:00|11032.1|11026.1|11031.5|11025.5|11032.1|11026.1|11031.1|11025.1|0
1689291300000|2023-07-13 23:35:00|11031.6|11025.6|11030.3|11024.3|11031.6|11025.6|11030.3|11024.3|0
1689291600000|2023-07-13 23:40:00|11030.5|11024.5|11030.3|11024.3|11030.7|11024.7|11029.8|11023.8|0
1689291900000|2023-07-13 23:45:00|11030.7|11024.7|11027.9|11021.9|11030.7|11024.7|11027.9|11021.9|0
1689292200000|2023-07-13 23:50:00|11027.6|11021.6|11028.4|11022.4|11028.7|11022.7|11027.1|11021.1|0
1689292500000|2023-07-13 23:55:00|11028.5|11022.5|11029.8|11023.8|11030.3|11024.3|11028.4|11022.4|0
1689292800000|2023-07-14 00:00:00|11029|11023|11024.7|11018.7|11029.8|11023.8|11024.7|11018.7|0
1689293100000|2023-07-14 00:05:00|11025.2|11019.2|11025.5|11019.5|11026.3|11020.3|11024.7|11018.7|0
1689293400000|2023-07-14 00:10:00|11025.7|11019.7|11028.7|11022.7|11029.5|11023.5|11025.2|11019.2|0
1689293700000|2023-07-14 00:15:00|11028.8|11022.8|11024.5|11018.5|11029.1|11023.1|11024.5|11018.5|0
1689294000000|2023-07-14 00:20:00|11022.9|11016.9|11021.2|11015.2|11022.9|11016.9|11021.1|11015.1|0
1689294300000|2023-07-14 00:25:00|11021.1|11015.1|11019.6|11013.6|11021.3|11015.3|11019.5|11013.5|0
1689294600000|2023-07-14 00:30:00|11019.7|11013.7|11021.3|11015.3|11021.3|11015.3|11019.6|11013.6|0
1689294900000|2023-07-14 00:35:00|11022.8|11016.8|11022.8|11016.8|11022.9|11016.9|11021.2|11015.2|0
1689295200000|2023-07-14 00:40:00|11022.9|11016.9|11022.9|11016.9|11022.9|11016.9|11022.8|11016.8|0
1689295500000|2023-07-14 00:45:00|11022.8|11016.8|11021.3|11015.3|11022.9|11016.9|11021.3|11015.3|0
1689295800000|2023-07-14 00:50:00|11021.2|11015.2|11019.7|11013.7|11021.3|11015.3|11019.7|11013.7|0
1689296100000|2023-07-14 00:55:00|11019.6|11013.6|11019.7|11013.7|11019.7|11013.7|11019.6|11013.6|0
1689296400000|2023-07-14 01:00:00|11021.3|11015.3|11019.7|11013.7|11021.3|11015.3|11018.1|11012.1|0
1689296700000|2023-07-14 01:05:00|11019.6|11013.6|11019.7|11013.7|11019.7|11013.7|11019.6|11013.6|0
1689297300000|2023-07-14 01:15:00|11021.3|11015.3|11019.7|11013.7|11022.9|11016.9|11019.7|11013.7|0
1689297600000|2023-07-14 01:20:00|11018.9|11012.9|11018.1|11012.1|11018.9|11012.9|11018.1|11012.1|0
1689297900000|2023-07-14 01:25:00|11019.7|11013.7|11019.7|11013.7|11019.7|11013.7|11016.5|11010.5|0
1689298200000|2023-07-14 01:30:00|11018.1|11012.1|11018.1|11012.1|11018.1|11012.1|11018.1|11012.1|0
1689298500000|2023-07-14 01:35:00|11017.3|11011.3|11016.5|11010.5|11018.1|11012.1|11016.5|11010.5|0
1689298800000|2023-07-14 01:40:00|11016.6|11010.6|11018.1|11012.1|11018.1|11012.1|11016.5|11010.5|0
1689299100000|2023-07-14 01:45:00|11019.7|11013.7|11019.8|11013.8|11021.4|11015.4|11019.7|11013.7|0
1689299400000|2023-07-14 01:50:00|11019.7|11013.7|11018.2|11012.2|11019.8|11013.8|11017.4|11011.4|0
1689299700000|2023-07-14 01:55:00|11019.8|11013.8|11019.8|11013.8|11019.8|11013.8|11019.8|11013.8|0
1689300000000|2023-07-14 02:00:00|11021.4|11015.4|11021.4|11015.4|11023|11017|11021.4|11015.4|0
1689300300000|2023-07-14 02:05:00|11023|11017|11019.8|11013.8|11023|11017|11019.8|11013.8|0
1689300600000|2023-07-14 02:10:00|11021.4|11015.4|11021.4|11015.4|11023|11017|11019.8|11013.8|0
1689300900000|2023-07-14 02:15:00|11021.5|11015.5|11021.5|11015.5|11021.5|11015.5|11021.4|11015.4|0
1689301200000|2023-07-14 02:20:00|11021.4|11015.4|11021.4|11015.4|11023|11017|11021.4|11015.4|0
1689301800000|2023-07-14 02:30:00|11019.8|11013.8|11019.8|11013.8|11019.8|11013.8|11019.8|11013.8|0
1689302100000|2023-07-14 02:35:00|11019.9|11013.9|11021.4|11015.4|11023|11017|11019.8|11013.8|0
1689302700000|2023-07-14 02:45:00|11021.5|11015.5|11023.1|11017.1|11024.7|11018.7|11021.5|11015.5|0
1689303600000|2023-07-14 03:00:00|11022.3|11016.3|11023.1|11017.1|11023.1|11017.1|11022.3|11016.3|0
1689304200000|2023-07-14 03:10:00|11024.7|11018.7|11024.7|11018.7|11024.7|11018.7|11024.7|11018.7|0
1689304500000|2023-07-14 03:15:00|11023.1|11017.1|11024.7|11018.7|11024.7|11018.7|11023.1|11017.1|0
1689304800000|2023-07-14 03:20:00|11023.1|11017.1|11024.7|11018.7|11024.7|11018.7|11023.1|11017.1|0
1689305100000|2023-07-14 03:25:00|11024.6|11018.6|11023.1|11017.1|11024.6|11018.6|11023.1|11017.1|0
1689305400000|2023-07-14 03:30:00|11023.9|11017.9|11024.7|11018.7|11024.7|11018.7|11023.1|11017.1|0
1689305700000|2023-07-14 03:35:00|11023.1|11017.1|11024.7|11018.7|11024.7|11018.7|11023.1|11017.1|0
1689306000000|2023-07-14 03:40:00|11025.5|11019.5|11026.3|11020.3|11026.3|11020.3|11025.5|11019.5|0
1689306300000|2023-07-14 03:45:00|11025.5|11019.5|11024.7|11018.7|11025.5|11019.5|11024.7|11018.7|0
1689306600000|2023-07-14 03:50:00|11026.3|11020.3|11024.7|11018.7|11026.3|11020.3|11024.7|11018.7|0
1689307200000|2023-07-14 04:00:00|11023.1|11017.1|11021.5|11015.5|11023.1|11017.1|11021.5|11015.5|0
1689309600000|2023-07-14 04:40:00|11019.9|11013.9|11023.1|11017.1|11023.1|11017.1|11019.9|11013.9|0
1689309900000|2023-07-14 04:45:00|11021.5|11015.5|11021.5|11015.5|11021.5|11015.5|11021.5|11015.5|0
1689310500000|2023-07-14 04:55:00|11019.9|11013.9|11021.5|11015.5|11021.5|11015.5|11019.9|11013.9|0
1689310800000|2023-07-14 05:00:00|11019.9|11013.9|11019.9|11013.9|11019.9|11013.9|11018.3|11012.3|0
1689311100000|2023-07-14 05:05:00|11019.1|11013.1|11018.3|11012.3|11019.9|11013.9|11018.3|11012.3|0
1689311400000|2023-07-14 05:10:00|11016.7|11010.7|11019.9|11013.9|11021.5|11015.5|11016.7|11010.7|0
1689311700000|2023-07-14 05:15:00|11020.7|11014.7|11019.1|11013.1|11020.7|11014.7|11018.3|11012.3|0
1689312000000|2023-07-14 05:20:00|11019.9|11013.9|11019.9|11013.9|11019.9|11013.9|11018.3|11012.3|0
1689312300000|2023-07-14 05:25:00|11018.3|11012.3|11019.9|11013.9|11019.9|11013.9|11018.3|11012.3|0
1689312600000|2023-07-14 05:30:00|11018.3|11012.3|11018.3|11012.3|11018.3|11012.3|11018.3|11012.3|0
1689312900000|2023-07-14 05:35:00|11019.9|11013.9|11018.3|11012.3|11019.9|11013.9|11018.3|11012.3|0
1689313200000|2023-07-14 05:40:00|11016.7|11010.7|11016.7|11010.7|11016.7|11010.7|11016.7|11010.7|0
1689313500000|2023-07-14 05:45:00|11015.1|11009.1|11020|11014|11021.5|11015.5|11015.1|11009.1|0
1689313800000|2023-07-14 05:50:00|11021.5|11015.5|11019.9|11013.9|11021.5|11015.5|11019.9|11013.9|0
1689314100000|2023-07-14 05:55:00|11020|11014|11021.6|11015.6|11021.6|11015.6|11019.9|11013.9|0
1689314400000|2023-07-14 06:00:00|11035.2|11033.2|11028.2|11026.2|11035.2|11033.2|11027.2|11025.2|18
1689314700000|2023-07-14 06:05:00|11028.7|11026.7|11036.2|11034.2|11036.7|11034.7|11027.2|11025.2|60
1689315000000|2023-07-14 06:10:00|11036.7|11034.7|11039.7|11037.7|11040.7|11038.7|11036.2|11034.2|9
1689315300000|2023-07-14 06:15:00|11040.2|11038.2|11029.7|11027.7|11040.7|11038.7|11029.7|11027.7|39
1689315600000|2023-07-14 06:20:00|11030.7|11028.7|11029.7|11027.7|11032.7|11030.7|11027.7|11025.7|45
1689315900000|2023-07-14 06:25:00|11030.7|11028.7|11027.7|11025.7|11030.7|11028.7|11027.7|11025.7|17
1689316200000|2023-07-14 06:30:00|11027.2|11025.2|11029.7|11027.7|11029.7|11027.7|11025.7|11023.7|19
1689316500000|2023-07-14 06:35:00|11030.7|11028.7|11032.7|11030.7|11033.7|11031.7|11029.7|11027.7|17
1689316800000|2023-07-14 06:40:00|11033.2|11031.2|11033.7|11031.7|11035.7|11033.7|11032.7|11030.7|6
1689317100000|2023-07-14 06:45:00|11033.2|11031.2|11032.7|11030.7|11034.7|11032.7|11032.2|11030.2|8
1689317400000|2023-07-14 06:50:00|11033.2|11031.2|11035.7|11033.7|11035.7|11033.7|11033.2|11031.2|7
1689317700000|2023-07-14 06:55:00|11036.2|11034.2|10997.7|10995.7|11036.2|11034.2|10986.7|10984.7|599
1689318000000|2023-07-14 07:00:00|11001.2|10999.2|11046.7|11044.7|11051.2|11049.2|11001.2|10999.2|838
1689318300000|2023-07-14 07:05:00|11047.2|11045.2|11054.7|11052.7|11059.2|11057.2|11047.2|11045.2|311
1689318600000|2023-07-14 07:10:00|11055.2|11053.2|11064.7|11062.7|11066.7|11064.7|11054.2|11052.2|196
1689318900000|2023-07-14 07:15:00|11065.2|11063.2|11069.7|11067.7|11072.7|11070.7|11063.7|11061.7|269
1689319200000|2023-07-14 07:20:00|11069.2|11067.2|11067.2|11065.2|11074.7|11072.7|11064.7|11062.7|312
1689319500000|2023-07-14 07:25:00|11068.2|11066.2|11075.2|11073.2|11075.2|11073.2|11065.7|11063.7|194
1689319800000|2023-07-14 07:30:00|11075.7|11073.7|11078.2|11076.2|11081.7|11079.7|11072.2|11070.2|343
1689320100000|2023-07-14 07:35:00|11079.2|11077.2|11078.2|11076.2|11079.7|11077.7|11074.2|11072.2|330
1689320400000|2023-07-14 07:40:00|11079.1|11077.1|11077.1|11075.1|11080.1|11078.1|11074.1|11072.1|146
1689320700000|2023-07-14 07:45:00|11076.6|11074.6|11080.1|11078.1|11082.1|11080.1|11074.1|11072.1|136
1689321000000|2023-07-14 07:50:00|11080.6|11078.6|11077.1|11075.1|11081.6|11079.6|11076.1|11074.1|96
1689321300000|2023-07-14 07:55:00|11076.6|11074.6|11077.6|11075.6|11079.1|11077.1|11075.1|11073.1|86
1689321600000|2023-07-14 08:00:00|11077.1|11075.1|11078.1|11076.1|11084.1|11082.1|11076.1|11074.1|290
1689321900000|2023-07-14 08:05:00|11078.6|11076.6|11081.6|11079.6|11084.1|11082.1|11077.1|11075.1|160
1689322200000|2023-07-14 08:10:00|11082.1|11080.1|11078.6|11076.6|11082.1|11080.1|11074.6|11072.6|176
1689322500000|2023-07-14 08:15:00|11078.1|11076.1|11076.1|11074.1|11081.1|11079.1|11074.6|11072.6|177
1689322800000|2023-07-14 08:20:00|11076.6|11074.6|11076.1|11074.1|11076.6|11074.6|11071.6|11069.6|125
1689323100000|2023-07-14 08:25:00|11075.6|11073.6|11074.1|11072.1|11077.1|11075.1|11072.1|11070.1|80
1689323400000|2023-07-14 08:30:00|11075.1|11073.1|11077.1|11075.1|11079.1|11077.1|11074.1|11072.1|95
1689323700000|2023-07-14 08:35:00|11076.6|11074.6|11081.1|11079.1|11082.6|11080.6|11076.1|11074.1|184
1689324000000|2023-07-14 08:40:00|11080.6|11078.6|11080.6|11078.6|11083.1|11081.1|11079.1|11077.1|127
1689324300000|2023-07-14 08:45:00|11080.1|11078.1|11082.6|11080.6|11083.6|11081.6|11080.1|11078.1|91
1689324600000|2023-07-14 08:50:00|11083.1|11081.1|11082.1|11080.1|11085.6|11083.6|11081.1|11079.1|129
1689324900000|2023-07-14 08:55:00|11081.6|11079.6|11082.6|11080.6|11085.1|11083.1|11080.1|11078.1|125
1689325200000|2023-07-14 09:00:00|11082.1|11080.1|11080.1|11078.1|11083.1|11081.1|11077.6|11075.6|112
1689325500000|2023-07-14 09:05:00|11079.6|11077.6|11080.1|11078.1|11082.1|11080.1|11078.1|11076.1|183
1689325800000|2023-07-14 09:10:00|11079.6|11077.6|11078.1|11076.1|11081.1|11079.1|11077.1|11075.1|141
1689326100000|2023-07-14 09:15:00|11077.6|11075.6|11078.1|11076.1|11079.6|11077.6|11076.1|11074.1|158
1689326400000|2023-07-14 09:20:00|11077.6|11075.6|11074.6|11072.6|11080.1|11078.1|11073.1|11071.1|171
1689326700000|2023-07-14 09:25:00|11075.1|11073.1|11079.1|11077.1|11079.1|11077.1|11074.1|11072.1|91
1689327000000|2023-07-14 09:30:00|11078.1|11076.1|11073.6|11071.6|11078.6|11076.6|11073.6|11071.6|98
1689327300000|2023-07-14 09:35:00|11074.1|11072.1|11071.1|11069.1|11076.1|11074.1|11070.1|11068.1|132
1689327600000|2023-07-14 09:40:00|11071.6|11069.6|11072.1|11070.1|11074.1|11072.1|11069.1|11067.1|125
1689327900000|2023-07-14 09:45:00|11072.6|11070.6|11076.6|11074.6|11076.6|11074.6|11071.1|11069.1|82
1689328200000|2023-07-14 09:50:00|11076.1|11074.1|11070.6|11068.6|11077.1|11075.1|11070.1|11068.1|95
1689328500000|2023-07-14 09:55:00|11071.1|11069.1|11070.6|11068.6|11076.6|11074.6|11067.1|11065.1|216
1689328800000|2023-07-14 10:00:00|11070.1|11068.1|11076.1|11074.1|11077.1|11075.1|11070.1|11068.1|78
1689329100000|2023-07-14 10:05:00|11076.6|11074.6|11081.1|11079.1|11081.1|11079.1|11075.1|11073.1|72
1689329400000|2023-07-14 10:10:00|11081.6|11079.6|11080.1|11078.1|11082.1|11080.1|11079.1|11077.1|95
1689329700000|2023-07-14 10:15:00|11079.6|11077.6|11074.6|11072.6|11081.1|11079.1|11074.6|11072.6|179
1689330000000|2023-07-14 10:20:00|11075.1|11073.1|11080.1|11078.1|11081.1|11079.1|11072.1|11070.1|80
1689330300000|2023-07-14 10:25:00|11080.6|11078.6|11082.6|11080.6|11083.1|11081.1|11079.6|11077.6|54
1689330600000|2023-07-14 10:30:00|11082.1|11080.1|11085.1|11083.1|11086.1|11084.1|11081.1|11079.1|84
1689330900000|2023-07-14 10:35:00|11085.6|11083.6|11092.1|11090.1|11092.1|11090.1|11084.1|11082.1|114
1689331200000|2023-07-14 10:40:00|11091.6|11089.6|11090.1|11088.1|11092.1|11090.1|11089.1|11087.1|61
1689331500000|2023-07-14 10:45:00|11089.1|11087.1|11085.1|11083.1|11092.1|11090.1|11085.1|11083.1|88
1689331800000|2023-07-14 10:50:00|11085.6|11083.6|11088.6|11086.6|11089.1|11087.1|11084.1|11082.1|73
1689332100000|2023-07-14 10:55:00|11089.1|11087.1|11088.6|11086.6|11090.1|11088.1|11085.1|11083.1|164
1689332400000|2023-07-14 11:00:00|11089.1|11087.1|11089.6|11087.6|11091.1|11089.1|11087.1|11085.1|179
1689332700000|2023-07-14 11:05:00|11089.1|11087.1|11085.1|11083.1|11090.1|11088.1|11084.1|11082.1|74
1689333000000|2023-07-14 11:10:00|11085.6|11083.6|11083.1|11081.1|11085.6|11083.6|11082.1|11080.1|76
1689333300000|2023-07-14 11:15:00|11082.6|11080.6|11082.1|11080.1|11083.6|11081.6|11081.1|11079.1|67
1689333600000|2023-07-14 11:20:00|11082.6|11080.6|11083.1|11081.1|11084.1|11082.1|11081.6|11079.6|53
1689333900000|2023-07-14 11:25:00|11083.6|11081.6|11080.1|11078.1|11084.6|11082.6|11080.1|11078.1|122
1689334200000|2023-07-14 11:30:00|11080.6|11078.6|11081.1|11079.1|11081.6|11079.6|11079.6|11077.6|241
1689334500000|2023-07-14 11:35:00|11081.6|11079.6|11084.1|11082.1|11086.1|11084.1|11081.6|11079.6|96
1689334800000|2023-07-14 11:40:00|11084.6|11082.6|11081.1|11079.1|11085.1|11083.1|11080.6|11078.6|354
1689335100000|2023-07-14 11:45:00|11081.6|11079.6|11087.6|11085.6|11088.6|11086.6|11081.6|11079.6|102
1689335400000|2023-07-14 11:50:00|11086.6|11084.6|11087.6|11085.6|11087.6|11085.6|11085.1|11083.1|56
1689335700000|2023-07-14 11:55:00|11086.6|11084.6|11088.6|11086.6|11088.6|11086.6|11086.6|11084.6|21
1689336000000|2023-07-14 12:00:00|11089.1|11087.1|11084.1|11082.1|11090.6|11088.6|11084.1|11082.1|64
1689336300000|2023-07-14 12:05:00|11083.6|11081.6|11088.1|11086.1|11088.6|11086.6|11083.6|11081.6|30
1689336600000|2023-07-14 12:10:00|11088.6|11086.6|11086.6|11084.6|11089.6|11087.6|11086.6|11084.6|130
1689336900000|2023-07-14 12:15:00|11087.1|11085.1|11092.6|11090.6|11092.6|11090.6|11086.6|11084.6|94
1689337200000|2023-07-14 12:20:00|11092.1|11090.1|11090.1|11088.1|11092.6|11090.6|11089.6|11087.6|69
1689337500000|2023-07-14 12:25:00|11089.6|11087.6|11094.6|11092.6|11094.6|11092.6|11089.6|11087.6|109
1689337800000|2023-07-14 12:30:00|11095.1|11093.1|11097.6|11095.6|11098.6|11096.6|11094.6|11092.6|132
1689338100000|2023-07-14 12:35:00|11097.1|11095.1|11101.6|11099.6|11102.6|11100.6|11096.6|11094.6|88
1689338400000|2023-07-14 12:40:00|11102.1|11100.1|11102.1|11100.1|11103.1|11101.1|11100.6|11098.6|72
1689338700000|2023-07-14 12:45:00|11102.6|11100.6|11104.6|11102.6|11106.6|11104.6|11102.6|11100.6|80
1689339000000|2023-07-14 12:50:00|11103.6|11101.6|11107.6|11105.6|11107.6|11105.6|11103.6|11101.6|52
1689339300000|2023-07-14 12:55:00|11107.1|11105.1|11108.6|11106.6|11108.6|11106.6|11106.1|11104.1|62
1689339600000|2023-07-14 13:00:00|11108.1|11106.1|11105.6|11103.6|11108.6|11106.6|11105.6|11103.6|100
1689339900000|2023-07-14 13:05:00|11105.1|11103.1|11104.6|11102.6|11105.6|11103.6|11102.6|11100.6|65
1689340200000|2023-07-14 13:10:00|11105.1|11103.1|11103.6|11101.6|11105.6|11103.6|11103.6|11101.6|50
1689340500000|2023-07-14 13:15:00|11104.1|11102.1|11104.6|11102.6|11107.6|11105.6|11104.1|11102.1|56
1689340800000|2023-07-14 13:20:00|11103.6|11101.6|11104.6|11102.6|11105.6|11103.6|11102.6|11100.6|80
1689341100000|2023-07-14 13:25:00|11104.1|11102.1|11104.1|11102.1|11105.6|11103.6|11101.6|11099.6|90
1689341400000|2023-07-14 13:30:00|11104.6|11102.6|11109.6|11107.6|11110.6|11108.6|11099.6|11097.6|243
1689341700000|2023-07-14 13:35:00|11110.1|11108.1|11106.6|11104.6|11110.6|11108.6|11102.6|11100.6|150
1689342000000|2023-07-14 13:40:00|11107.1|11105.1|11105.6|11103.6|11110.1|11108.1|11104.6|11102.6|153
1689342300000|2023-07-14 13:45:00|11106.1|11104.1|11110.6|11108.6|11111.6|11109.6|11103.6|11101.6|126
1689342600000|2023-07-14 13:50:00|11111.1|11109.1|11106.6|11104.6|11111.6|11109.6|11106.6|11104.6|136
1689342900000|2023-07-14 13:55:00|11107.1|11105.1|11116.6|11114.6|11116.6|11114.6|11107.1|11105.1|234
1689343200000|2023-07-14 14:00:00|11114.6|11112.6|11110.1|11108.1|11116.6|11114.6|11109.6|11107.6|332
1689343500000|2023-07-14 14:05:00|11109.6|11107.6|11112.6|11110.6|11113.6|11111.6|11107.6|11105.6|141
1689343800000|2023-07-14 14:10:00|11111.3|11109.3|11105.8|11103.8|11114.8|11112.8|11104.8|11102.8|175
1689344100000|2023-07-14 14:15:00|11106.3|11104.3|11108.3|11106.3|11112.3|11110.3|11104.8|11102.8|190
1689344400000|2023-07-14 14:20:00|11107.8|11105.8|11109.3|11107.3|11110.3|11108.3|11106.8|11104.8|175
1689344700000|2023-07-14 14:25:00|11108.8|11106.8|11104.3|11102.3|11109.3|11107.3|11104.3|11102.3|107
1689345000000|2023-07-14 14:30:00|11104.8|11102.8|11107.3|11105.3|11108.8|11106.8|11104.3|11102.3|189
1689345300000|2023-07-14 14:35:00|11106.8|11104.8|11100.3|11098.3|11109.3|11107.3|11100.3|11098.3|170
1689345600000|2023-07-14 14:40:00|11099.8|11097.8|11096.8|11094.8|11100.3|11098.3|11096.3|11094.3|112
1689345900000|2023-07-14 14:45:00|11097.3|11095.3|11090.3|11088.3|11098.3|11096.3|11089.3|11087.3|187
1689346200000|2023-07-14 14:50:00|11090.8|11088.8|11092.3|11090.3|11092.3|11090.3|11086.8|11084.8|191
1689346500000|2023-07-14 14:55:00|11093.3|11091.3|11092.3|11090.3|11095.3|11093.3|11091.3|11089.3|199
1689346800000|2023-07-14 15:00:00|11093.3|11091.3|11092.3|11090.3|11095.8|11093.8|11090.3|11088.3|269
1689347100000|2023-07-14 15:05:00|11091.8|11089.8|11094.3|11092.3|11095.3|11093.3|11089.3|11087.3|223
1689347400000|2023-07-14 15:10:00|11093.8|11091.8|11101.3|11099.3|11102.3|11100.3|11093.3|11091.3|500
1689347700000|2023-07-14 15:15:00|11100.8|11098.8|11100.3|11098.3|11105.3|11103.3|11098.8|11096.8|520
1689348000000|2023-07-14 15:20:00|11100.8|11098.8|11114.3|11112.3|11118.8|11116.8|11100.8|11098.8|949
1689348300000|2023-07-14 15:25:00|11113.8|11111.8|11112.3|11110.3|11115.3|11113.3|11106.3|11104.3|1249
1689348600000|2023-07-14 15:30:00|11110.3|11108.3|11114.3|11112.3|11117.3|11115.3|11109.3|11107.3|791
1689348900000|2023-07-14 15:35:00|11113.8|11111.8|11116.3|11114.3|11117.3|11115.3|11113.8|11111.8|397
1689349200000|2023-07-14 15:40:00|11115.3|11113.3|11108.3|11106.3|11115.3|11113.3|11108.3|11106.3|145
1689349500000|2023-07-14 15:45:00|11109.3|11107.3|11113.3|11111.3|11115.3|11113.3|11107.3|11105.3|98
1689349800000|2023-07-14 15:50:00|11113.8|11111.8|11110.3|11108.3|11114.3|11112.3|11109.8|11107.8|93
1689350100000|2023-07-14 15:55:00|11110.8|11108.8|11108.3|11106.3|11112.3|11110.3|11108.3|11106.3|43
1689350400000|2023-07-14 16:00:00|11107.3|11105.3|11106.3|11104.3|11110.3|11108.3|11106.3|11104.3|55
1689350700000|2023-07-14 16:05:00|11105.3|11103.3|11107.3|11105.3|11107.8|11105.8|11104.3|11102.3|34
1689351000000|2023-07-14 16:10:00|11106.8|11104.8|11104.3|11102.3|11107.3|11105.3|11104.3|11102.3|14
1689351300000|2023-07-14 16:15:00|11104.8|11102.8|11103.3|11101.3|11105.3|11103.3|11101.8|11099.8|40
1689351600000|2023-07-14 16:20:00|11102.8|11100.8|11100.3|11098.3|11104.8|11102.8|11100.3|11098.3|41
1689351900000|2023-07-14 16:25:00|11099.8|11097.8|11100.3|11098.3|11102.3|11100.3|11099.8|11097.8|26
1689352200000|2023-07-14 16:30:00|11100.8|11098.8|11101.3|11099.3|11102.8|11100.8|11099.8|11097.8|12
1689352500000|2023-07-14 16:35:00|11101.8|11099.8|11098.8|11096.8|11101.8|11099.8|11098.3|11096.3|13
1689352800000|2023-07-14 16:40:00|11098.3|11096.3|11099.8|11097.8|11099.8|11097.8|11097.8|11095.8|5
1689353100000|2023-07-14 16:45:00|11099.3|11097.3|11101.3|11099.3|11101.3|11099.3|11097.8|11095.8|8
1689353400000|2023-07-14 16:50:00|11100.8|11098.8|11102.8|11100.8|11103.3|11101.3|11100.8|11098.8|26
1689353700000|2023-07-14 16:55:00|11102.3|11100.3|11103.8|11101.8|11103.8|11101.8|11102.3|11100.3|19
1689354000000|2023-07-14 17:00:00|11104.3|11102.3|11106.8|11104.8|11107.3|11105.3|11103.8|11101.8|53
1689354300000|2023-07-14 17:05:00|11107.3|11105.3|11108.8|11106.8|11109.3|11107.3|11106.3|11104.3|30
1689354600000|2023-07-14 17:10:00|11109.8|11107.8|11110.8|11108.8|11111.8|11109.8|11109.8|11107.8|29
1689354900000|2023-07-14 17:15:00|11111.3|11109.3|11113.3|11111.3|11113.3|11111.3|11110.8|11108.8|17
1689355200000|2023-07-14 17:20:00|11113.8|11111.8|11111.3|11109.3|11113.8|11111.8|11111.3|11109.3|14
1689355500000|2023-07-14 17:25:00|11109.8|11107.8|11111.3|11109.3|11111.3|11109.3|11108.8|11106.8|6
1689355800000|2023-07-14 17:30:00|11111.8|11109.8|11112.8|11110.8|11112.8|11110.8|11110.3|11108.3|13
1689356100000|2023-07-14 17:35:00|11113.3|11111.3|11112.8|11110.8|11113.8|11111.8|11111.8|11109.8|23
1689356400000|2023-07-14 17:40:00|11113.3|11111.3|11111.3|11109.3|11113.8|11111.8|11111.3|11109.3|10
1689356700000|2023-07-14 17:45:00|11110.8|11108.8|11113.8|11111.8|11114.3|11112.3|11110.8|11108.8|4
1689357000000|2023-07-14 17:50:00|11113.3|11111.3|11113.8|11111.8|11114.8|11112.8|11113.3|11111.3|7
1689357300000|2023-07-14 17:55:00|11114.3|11112.3|11112.8|11110.8|11114.8|11112.8|11111.3|11109.3|4
1689357600000|2023-07-14 18:00:00|11113.3|11111.3|11113.8|11111.8|11114.8|11112.8|11112.8|11110.8|5
1689357900000|2023-07-14 18:05:00|11114.3|11112.3|11114.8|11112.8|11115.3|11113.3|11113.8|11111.8|11
1689358200000|2023-07-14 18:10:00|11114.3|11112.3|11115.8|11113.8|11115.8|11113.8|11114.3|11112.3|4
1689358500000|2023-07-14 18:15:00|11115.3|11113.3|11114.8|11112.8|11116.3|11114.3|11113.8|11111.8|11
1689358800000|2023-07-14 18:20:00|11114.3|11112.3|11115.8|11113.8|11115.8|11113.8|11113.3|11111.3|5
1689359100000|2023-07-14 18:25:00|11115.3|11113.3|11113.3|11111.3|11116.3|11114.3|11112.8|11110.8|19
1689359400000|2023-07-14 18:30:00|11112.8|11110.8|11112.8|11110.8|11113.8|11111.8|11111.8|11109.8|8
1689359700000|2023-07-14 18:35:00|11113.3|11111.3|11112.3|11110.3|11113.8|11111.8|11112.3|11110.3|5
1689360000000|2023-07-14 18:40:00|11112.8|11110.8|11113.8|11111.8|11114.8|11112.8|11112.8|11110.8|6
1689360300000|2023-07-14 18:45:00|11114.3|11112.3|11114.8|11112.8|11115.8|11113.8|11114.3|11112.3|8
1689360600000|2023-07-14 18:50:00|11115.3|11113.3|11117.3|11115.3|11117.3|11115.3|11115.3|11113.3|10
1689360900000|2023-07-14 18:55:00|11115.8|11113.8|11113.8|11111.8|11117.3|11115.3|11113.8|11111.8|15
1689361200000|2023-07-14 19:00:00|11114.3|11112.3|11108.3|11106.3|11114.8|11112.8|11108.3|11106.3|29
1689361500000|2023-07-14 19:05:00|11108.8|11106.8|11113.3|11111.3|11113.3|11111.3|11108.8|11106.8|5
1689361800000|2023-07-14 19:10:00|11113.8|11111.8|11116.3|11114.3|11117.3|11115.3|11113.8|11111.8|24
1689362100000|2023-07-14 19:15:00|11117.3|11115.3|11118.8|11116.8|11119.3|11117.3|11116.8|11114.8|16
1689362400000|2023-07-14 19:20:00|11119.3|11117.3|11116.8|11114.8|11119.3|11117.3|11116.3|11114.3|13
1689362700000|2023-07-14 19:25:00|11117.3|11115.3|11114.8|11112.8|11118.3|11116.3|11114.3|11112.3|22
1689363000000|2023-07-14 19:30:00|11114.3|11112.3|11113.8|11111.8|11114.8|11112.8|11113.3|11111.3|37
1689363300000|2023-07-14 19:35:00|11114.3|11112.3|11114.3|11112.3|11115.3|11113.3|11112.8|11110.8|16
1689363600000|2023-07-14 19:40:00|11113.8|11111.8|11113.3|11111.3|11114.8|11112.8|11112.8|11110.8|12
1689363900000|2023-07-14 19:45:00|11112.8|11110.8|11113.3|11111.3|11114.8|11112.8|11112.8|11110.8|15
1689364200000|2023-07-14 19:50:00|11112.8|11110.8|11115.8|11113.8|11119.3|11117.3|11112.3|11110.3|52
1689364500000|2023-07-14 19:55:00|11116.3|11114.3|11117.5|11111.5|11117.8|11115.8|11112.8|11109.8|23
1689364800000|2023-07-14 20:00:00|11120.5|11114.5|11116.3|11110.3|11120.5|11114.5|11114.7|11108.7|0
1689365100000|2023-07-14 20:05:00|11117.1|11111.1|11114.7|11108.7|11117.5|11111.5|11113.9|11107.9|0
1689365400000|2023-07-14 20:10:00|11114.3|11108.3|11115.5|11109.5|11116|11110|11114.3|11108.3|0
1689365700000|2023-07-14 20:15:00|11115.2|11109.2|11115.2|11109.2|11116.3|11110.3|11115.2|11109.2|0
1689366000000|2023-07-14 20:20:00|11115.1|11109.1|11115.2|11109.2|11115.2|11109.2|11113.9|11107.9|0
1689366300000|2023-07-14 20:25:00|11114.8|11108.8|11113.9|11107.9|11115.2|11109.2|11113.9|11107.9|0
1689366600000|2023-07-14 20:30:00|11114|11108|11114|11108|11114.6|11108.6|11114|11108|0
1689366900000|2023-07-14 20:35:00|11114.3|11108.3|11114.5|11108.5|11114.5|11108.5|11114|11108|0
1689367200000|2023-07-14 20:40:00|11114.4|11108.4|11114|11108|11114.6|11108.6|11113.6|11107.6|0
1689367500000|2023-07-14 20:45:00|11113.9|11107.9|11114|11108|11114|11108|11113.6|11107.6|0
1689367800000|2023-07-14 20:50:00|11114.3|11108.3|11114.8|11108.8|11114.8|11108.8|11114.3|11108.3|0
1689368100000|2023-07-14 20:55:00|11114.6|11108.6|11114|11108|11115.3|11109.3|11113|11107|0
1689544800000|2023-07-16 22:00:00|11112.8|11106.8|11111.3|11105.3|11113.3|11107.3|11110.8|11104.8|0
1689545100000|2023-07-16 22:05:00|11111.7|11105.7|11110|11104|11112.8|11106.8|11110|11104|0
1689545400000|2023-07-16 22:10:00|11109.7|11103.7|11109.1|11103.1|11110|11104|11107.6|11101.6|0
1689545700000|2023-07-16 22:15:00|11109|11103|11109.6|11103.6|11109.9|11103.9|11107.6|11101.6|0
1689546000000|2023-07-16 22:20:00|11109.5|11103.5|11109.6|11103.6|11110.9|11104.9|11109.1|11103.1|0
1689546300000|2023-07-16 22:25:00|11109.5|11103.5|11109.6|11103.6|11109.7|11103.7|11108.7|11102.7|0
1689546600000|2023-07-16 22:30:00|11109.9|11103.9|11110.5|11104.5|11110.9|11104.9|11109.9|11103.9|0
1689546900000|2023-07-16 22:35:00|11110.4|11104.4|11109.1|11103.1|11110.7|11104.7|11109.1|11103.1|0
1689547200000|2023-07-16 22:40:00|11109.6|11103.6|11106.3|11100.3|11109.6|11103.6|11105.9|11099.9|0
1689547500000|2023-07-16 22:45:00|11105.9|11099.9|11106.9|11100.9|11107.6|11101.6|11105.9|11099.9|0
1689547800000|2023-07-16 22:50:00|11107.1|11101.1|11105.9|11099.9|11107.1|11101.1|11105.6|11099.6|0
1689548100000|2023-07-16 22:55:00|11105.8|11099.8|11106.3|11100.3|11106.8|11100.8|11105.8|11099.8|0
1689548400000|2023-07-16 23:00:00|11106.8|11100.8|11106.3|11100.3|11107.1|11101.1|11106.3|11100.3|0
1689548700000|2023-07-16 23:05:00|11106.1|11100.1|11105.6|11099.6|11106.1|11100.1|11105.6|11099.6|0
1689549000000|2023-07-16 23:10:00|11105.1|11099.1|11105.6|11099.6|11105.6|11099.6|11104.8|11098.8|0
1689549300000|2023-07-16 23:15:00|11105.3|11099.3|11103.5|11097.5|11105.3|11099.3|11103.5|11097.5|0
1689549600000|2023-07-16 23:20:00|11104|11098|11102.8|11096.8|11104.3|11098.3|11102.8|11096.8|0
1689549900000|2023-07-16 23:25:00|11103.1|11097.1|11104|11098|11104|11098|11102.8|11096.8|0
1689550200000|2023-07-16 23:30:00|11103.9|11097.9|11104.3|11098.3|11104.3|11098.3|11103.1|11097.1|0
1689550500000|2023-07-16 23:35:00|11104.6|11098.6|11104.8|11098.8|11105.1|11099.1|11104.3|11098.3|0
1689550800000|2023-07-16 23:40:00|11104.9|11098.9|11105.9|11099.9|11105.9|11099.9|11104.3|11098.3|0
1689551100000|2023-07-16 23:45:00|11106.1|11100.1|11104.3|11098.3|11106.8|11100.8|11104.3|11098.3|0
1689551400000|2023-07-16 23:50:00|11104.8|11098.8|11104|11098|11105.1|11099.1|11103.1|11097.1|0
1689551700000|2023-07-16 23:55:00|11103.9|11097.9|11104.8|11098.8|11104.8|11098.8|11103.5|11097.5|0
1689552000000|2023-07-17 00:00:00|11104|11098|11104|11098|11105.1|11099.1|11103.1|11097.1|0
1689552300000|2023-07-17 00:05:00|11103.8|11097.8|11104.3|11098.3|11104.8|11098.8|11103.8|11097.8|0
1689552600000|2023-07-17 00:10:00|11105.9|11099.9|11106.4|11100.4|11106.7|11100.7|11104.4|11098.4|0
1689552900000|2023-07-17 00:15:00|11106.7|11100.7|11104.8|11098.8|11108|11102|11104.8|11098.8|0
1689553200000|2023-07-17 00:20:00|11106.4|11100.4|11104.8|11098.8|11106.4|11100.4|11104.8|11098.8|0
1689553500000|2023-07-17 00:25:00|11104|11098|11104|11098|11104|11098|11104|11098|0
1689553800000|2023-07-17 00:30:00|11103.2|11097.2|11108|11102|11108|11102|11103.2|11097.2|0
1689554100000|2023-07-17 00:35:00|11106.4|11100.4|11106.4|11100.4|11106.4|11100.4|11106.4|11100.4|0
1689554400000|2023-07-17 00:40:00|11106.5|11100.5|11108.1|11102.1|11108.1|11102.1|11106.5|11100.5|0
1689555000000|2023-07-17 00:50:00|11108|11102|11108|11102|11108.1|11102.1|11106.4|11100.4|0
1689555300000|2023-07-17 00:55:00|11108.1|11102.1|11108|11102|11108.1|11102.1|11106.4|11100.4|0
1689555600000|2023-07-17 01:00:00|11108.1|11102.1|11108.1|11102.1|11108.1|11102.1|11108.1|11102.1|0
1689555900000|2023-07-17 01:05:00|11108|11102|11109.7|11103.7|11109.7|11103.7|11106.4|11100.4|0
1689556200000|2023-07-17 01:10:00|11109.8|11103.8|11111.3|11105.3|11111.3|11105.3|11109.7|11103.7|0
1689556500000|2023-07-17 01:15:00|11111.4|11105.4|11112.9|11106.9|11113|11107|11111.3|11105.3|0
1689556800000|2023-07-17 01:20:00|11113|11107|11111.4|11105.4|11113|11107|11111.4|11105.4|0
1689557100000|2023-07-17 01:25:00|11111.3|11105.3|11113|11107|11113|11107|11111.3|11105.3|0
1689557400000|2023-07-17 01:30:00|11114.6|11108.6|11111.4|11105.4|11114.6|11108.6|11111.4|11105.4|0
1689557700000|2023-07-17 01:35:00|11109.8|11103.8|11108.1|11102.1|11109.8|11103.8|11108.1|11102.1|0
1689558000000|2023-07-17 01:40:00|11106.5|11100.5|11108.1|11102.1|11108.1|11102.1|11106.5|11100.5|0
1689558900000|2023-07-17 01:55:00|11106.5|11100.5|11106.5|11100.5|11106.5|11100.5|11106.5|11100.5|0
1689559200000|2023-07-17 02:00:00|11106.4|11100.4|11109.8|11103.8|11109.8|11103.8|11104.8|11098.8|0
1689559500000|2023-07-17 02:05:00|11109.7|11103.7|11111.4|11105.4|11111.4|11105.4|11109.7|11103.7|0
1689559800000|2023-07-17 02:10:00|11109.8|11103.8|11109.7|11103.7|11111.4|11105.4|11109.7|11103.7|0
1689560100000|2023-07-17 02:15:00|11109.8|11103.8|11109.7|11103.7|11109.8|11103.8|11109.7|11103.7|0
1689560400000|2023-07-17 02:20:00|11111.3|11105.3|11111.3|11105.3|11111.3|11105.3|11109.7|11103.7|0
1689560700000|2023-07-17 02:25:00|11110.5|11104.5|11109.8|11103.8|11111.3|11105.3|11109.7|11103.7|0
1689561000000|2023-07-17 02:30:00|11109.7|11103.7|11108.1|11102.1|11109.8|11103.8|11106.5|11100.5|0
1689561300000|2023-07-17 02:35:00|11106.5|11100.5|11104.9|11098.9|11106.5|11100.5|11104.9|11098.9|0
1689561600000|2023-07-17 02:40:00|11103.3|11097.3|11103.3|11097.3|11103.3|11097.3|11103.3|11097.3|0
1689562200000|2023-07-17 02:50:00|11104.9|11098.9|11105|11099|11105|11099|11104.9|11098.9|0
1689562500000|2023-07-17 02:55:00|11104.9|11098.9|11104.9|11098.9|11105|11099|11104.9|11098.9|0
1689562800000|2023-07-17 03:00:00|11105|11099|11105|11099|11105|11099|11104.9|11098.9|0
1689563700000|2023-07-17 03:15:00|11104.9|11098.9|11106.6|11100.6|11106.6|11100.6|11104.9|11098.9|0
1689564300000|2023-07-17 03:25:00|11106.5|11100.5|11106.6|11100.6|11106.6|11100.6|11104.9|11098.9|0
1689564600000|2023-07-17 03:30:00|11106.5|11100.5|11106.5|11100.5|11106.6|11100.6|11105|11099|0
1689564900000|2023-07-17 03:35:00|11106.6|11100.6|11108.2|11102.2|11108.2|11102.2|11106.6|11100.6|0
1689565200000|2023-07-17 03:40:00|11106.6|11100.6|11104.9|11098.9|11106.6|11100.6|11104.9|11098.9|0
1689565500000|2023-07-17 03:45:00|11105.7|11099.7|11104.9|11098.9|11105.7|11099.7|11104.9|11098.9|0
1689565800000|2023-07-17 03:50:00|11105|11099|11104.9|11098.9|11105|11099|11104.9|11098.9|0
1689566100000|2023-07-17 03:55:00|11106.5|11100.5|11106.5|11100.5|11106.5|11100.5|11106.5|11100.5|0
1689566400000|2023-07-17 04:00:00|11104.9|11098.9|11104.9|11098.9|11104.9|11098.9|11104.9|11098.9|0
1689566700000|2023-07-17 04:05:00|11106.5|11100.5|11106.5|11100.5|11106.5|11100.5|11104.9|11098.9|0
1689567000000|2023-07-17 04:10:00|11104.9|11098.9|11104.9|11098.9|11105.7|11099.7|11104.9|11098.9|0
1689567300000|2023-07-17 04:15:00|11105.7|11099.7|11106.5|11100.5|11106.5|11100.5|11105.7|11099.7|0
1689568500000|2023-07-17 04:35:00|11106.6|11100.6|11108.2|11102.2|11108.2|11102.2|11106.6|11100.6|0
1689568800000|2023-07-17 04:40:00|11108.1|11102.1|11107.3|11101.3|11108.2|11102.2|11107.3|11101.3|0
1689569100000|2023-07-17 04:45:00|11106.5|11100.5|11108.2|11102.2|11108.2|11102.2|11106.5|11100.5|0
1689569400000|2023-07-17 04:50:00|11108.1|11102.1|11108.1|11102.1|11108.2|11102.2|11106.6|11100.6|0
1689569700000|2023-07-17 04:55:00|11107.4|11101.4|11106.6|11100.6|11107.4|11101.4|11106.5|11100.5|0
1689570000000|2023-07-17 05:00:00|11108.1|11102.1|11108.2|11102.2|11108.2|11102.2|11108.1|11102.1|0
1689570300000|2023-07-17 05:05:00|11106.6|11100.6|11108.2|11102.2|11108.2|11102.2|11106.6|11100.6|0
1689570600000|2023-07-17 05:10:00|11106.6|11100.6|11108.2|11102.2|11108.2|11102.2|11106.6|11100.6|0
1689570900000|2023-07-17 05:15:00|11106.6|11100.6|11108.2|11102.2|11108.2|11102.2|11106.6|11100.6|0
1689571200000|2023-07-17 05:20:00|11106.6|11100.6|11106.6|11100.6|11108.2|11102.2|11106.6|11100.6|0
1689571500000|2023-07-17 05:25:00|11108.2|11102.2|11106.6|11100.6|11108.2|11102.2|11106.6|11100.6|0
1689571800000|2023-07-17 05:30:00|11105|11099|11103.4|11097.4|11105|11099|11103.4|11097.4|0
1689572100000|2023-07-17 05:35:00|11105|11099|11103.4|11097.4|11105|11099|11101.8|11095.8|0
1689572400000|2023-07-17 05:40:00|11101.8|11095.8|11103.4|11097.4|11103.4|11097.4|11101.8|11095.8|0
1689572700000|2023-07-17 05:45:00|11102.6|11096.6|11103.4|11097.4|11103.4|11097.4|11101.8|11095.8|0
1689573300000|2023-07-17 05:55:00|11102.6|11096.6|11101.8|11095.8|11103.4|11097.4|11101.8|11095.8|0
1689573600000|2023-07-17 06:00:00|11090.3|11088.3|11092.3|11090.3|11095.3|11093.3|11086.3|11084.3|136
1689573900000|2023-07-17 06:05:00|11091.8|11089.8|11086.8|11084.8|11092.8|11090.8|11085.3|11083.3|92
1689574200000|2023-07-17 06:10:00|11086.3|11084.3|11082.8|11080.8|11088.3|11086.3|11082.3|11080.3|39
1689574500000|2023-07-17 06:15:00|11082.3|11080.3|11084.3|11082.3|11086.8|11084.8|11082.3|11080.3|25
1689574800000|2023-07-17 06:20:00|11084.8|11082.8|11082.8|11080.8|11086.3|11084.3|11081.8|11079.8|26
1689575100000|2023-07-17 06:25:00|11082.3|11080.3|11088.3|11086.3|11088.3|11086.3|11081.3|11079.3|35
1689575400000|2023-07-17 06:30:00|11087.3|11085.3|11086.8|11084.8|11088.3|11086.3|11084.8|11082.8|48
1689575700000|2023-07-17 06:35:00|11086.3|11084.3|11086.3|11084.3|11086.8|11084.8|11083.8|11081.8|12
1689576000000|2023-07-17 06:40:00|11085.8|11083.8|11083.8|11081.8|11087.8|11085.8|11083.3|11081.3|25
1689576300000|2023-07-17 06:45:00|11084.3|11082.3|11083.3|11081.3|11085.3|11083.3|11083.3|11081.3|12
1689576600000|2023-07-17 06:50:00|11082.8|11080.8|11079.8|11077.8|11083.3|11081.3|11079.8|11077.8|27
1689576900000|2023-07-17 06:55:00|11080.3|11078.3|11071.3|11069.3|11084.8|11082.8|11069.8|11067.8|236
1689577200000|2023-07-17 07:00:00|11070.8|11068.8|11059.3|11057.3|11076.8|11074.8|11054.3|11052.3|1350
1689577500000|2023-07-17 07:05:00|11058.8|11056.8|11057.8|11055.8|11066.3|11064.3|11054.8|11052.8|629
1689577800000|2023-07-17 07:10:00|11058.8|11056.8|11058.3|11056.3|11061.3|11059.3|11051.8|11049.8|543
1689578100000|2023-07-17 07:15:00|11057.8|11055.8|11048.3|11046.3|11059.3|11057.3|11043.3|11041.3|466
1689578400000|2023-07-17 07:20:00|11047.8|11045.8|11052.8|11050.8|11060.3|11058.3|11047.3|11045.3|337
1689578700000|2023-07-17 07:25:00|11052.3|11050.3|11058.3|11056.3|11059.8|11057.8|11050.8|11048.8|278
1689579000000|2023-07-17 07:30:00|11059.3|11057.3|11057.3|11055.3|11060.8|11058.8|11050.8|11048.8|525
1689579300000|2023-07-17 07:35:00|11058.3|11056.3|11060.3|11058.3|11060.8|11058.8|11051.3|11049.3|311
1689579600000|2023-07-17 07:40:00|11059.5|11057.5|11060.5|11058.5|11062.5|11060.5|11058|11056|329
1689579900000|2023-07-17 07:45:00|11059.5|11057.5|11060.5|11058.5|11063.5|11061.5|11056|11054|195
1689580200000|2023-07-17 07:50:00|11061|11059|11060.5|11058.5|11062.5|11060.5|11055.5|11053.5|107
1689580500000|2023-07-17 07:55:00|11060|11058|11057.5|11055.5|11060.5|11058.5|11054.5|11052.5|116
1689580800000|2023-07-17 08:00:00|11058|11056|11049.5|11047.5|11058|11056|11048.5|11046.5|198
1689581100000|2023-07-17 08:05:00|11050|11048|11048|11046|11052.5|11050.5|11046|11044|221
1689581400000|2023-07-17 08:10:00|11047.5|11045.5|11054|11052|11054.5|11052.5|11047|11045|114
1689581700000|2023-07-17 08:15:00|11054.5|11052.5|11049|11047|11054.5|11052.5|11046|11044|148
1689582000000|2023-07-17 08:20:00|11049.5|11047.5|11047.5|11045.5|11052.5|11050.5|11046.5|11044.5|74
1689582300000|2023-07-17 08:25:00|11047|11045|11042.5|11040.5|11048.5|11046.5|11041|11039|90
1689582600000|2023-07-17 08:30:00|11043|11041|11039.5|11037.5|11044.5|11042.5|11039|11037|124
1689582900000|2023-07-17 08:35:00|11039|11037|11034.5|11032.5|11040|11038|11033.5|11031.5|91
1689583200000|2023-07-17 08:40:00|11034|11032|11024.5|11022.5|11034.5|11032.5|11024.5|11022.5|208
1689583500000|2023-07-17 08:45:00|11025|11023|11024.5|11022.5|11030|11028|11023.5|11021.5|154
1689583800000|2023-07-17 08:50:00|11025|11023|11016|11014|11025|11023|11015|11013|172
1689584100000|2023-07-17 08:55:00|11015.5|11013.5|11016.5|11014.5|11017.5|11015.5|11012.5|11010.5|224
1689584400000|2023-07-17 09:00:00|11015.5|11013.5|11014.5|11012.5|11015.5|11013.5|11009.5|11007.5|167
1689584700000|2023-07-17 09:05:00|11013.5|11011.5|11008|11006|11015|11013|11007.5|11005.5|211
1689585000000|2023-07-17 09:10:00|11007.5|11005.5|11000|10998|11007.5|11005.5|10998|10996|151
1689585300000|2023-07-17 09:15:00|10999.5|10997.5|11006|11004|11007.5|11005.5|10998.5|10996.5|155
1689585600000|2023-07-17 09:20:00|11006.5|11004.5|11006.5|11004.5|11010.5|11008.5|11003.5|11001.5|105
1689585900000|2023-07-17 09:25:00|11006|11004|11014.5|11012.5|11015.5|11013.5|11006|11004|134
1689586200000|2023-07-17 09:30:00|11014|11012|11005.5|11003.5|11015|11013|11005.5|11003.5|186
1689586500000|2023-07-17 09:35:00|11006|11004|10998.5|10996.5|11007.5|11005.5|10998.5|10996.5|93
1689586800000|2023-07-17 09:40:00|10998|10996|11001|10999|11002.5|11000.5|10997.5|10995.5|78
1689587100000|2023-07-17 09:45:00|11000.5|10998.5|10988.5|10986.5|11004.5|11002.5|10988.5|10986.5|220
1689587400000|2023-07-17 09:50:00|10988|10986|10993.5|10991.5|10994.5|10992.5|10985.5|10983.5|233
1689587700000|2023-07-17 09:55:00|10993|10991|10993|10991|10996.5|10994.5|10988.5|10986.5|93
1689588000000|2023-07-17 10:00:00|10993.5|10991.5|10994.5|10992.5|10998.5|10996.5|10992|10990|151
1689588300000|2023-07-17 10:05:00|10994|10992|10996.5|10994.5|11001.5|10999.5|10993.5|10991.5|206
1689588600000|2023-07-17 10:10:00|10997|10995|10997.5|10995.5|10998|10996|10992.5|10990.5|72
1689588900000|2023-07-17 10:15:00|10997|10995|10997.5|10995.5|10998.5|10996.5|10994|10992|78
1689589200000|2023-07-17 10:20:00|10997|10995|11000.5|10998.5|11001.5|10999.5|10995.5|10993.5|111
1689589500000|2023-07-17 10:25:00|11001|10999|10998.5|10996.5|11001.5|10999.5|10996.5|10994.5|114
1689589800000|2023-07-17 10:30:00|10997.5|10995.5|10998|10996|10999|10997|10996|10994|81
1689590100000|2023-07-17 10:35:00|10997.5|10995.5|10998.5|10996.5|10998.5|10996.5|10996.5|10994.5|40
1689590400000|2023-07-17 10:40:00|10999|10997|10998.5|10996.5|11000.5|10998.5|10997.5|10995.5|58
1689590700000|2023-07-17 10:45:00|10999.5|10997.5|11005|11003|11005.5|11003.5|10998.5|10996.5|95
1689591000000|2023-07-17 10:50:00|11005.5|11003.5|11003.5|11001.5|11005.5|11003.5|11001.5|10999.5|63
1689591300000|2023-07-17 10:55:00|11003|11001|11000.5|10998.5|11005.5|11003.5|11000.5|10998.5|67
1689591600000|2023-07-17 11:00:00|11001|10999|11006.5|11004.5|11007.5|11005.5|11001|10999|82
1689591900000|2023-07-17 11:05:00|11007|11005|11008.5|11006.5|11012.5|11010.5|11007|11005|101
1689592200000|2023-07-17 11:10:00|11008|11006|11002.5|11000.5|11009.5|11007.5|11001.5|10999.5|93
1689592500000|2023-07-17 11:15:00|11003|11001|11004.5|11002.5|11005.5|11003.5|11002.5|11000.5|60
1689592800000|2023-07-17 11:20:00|11004|11002|11003.5|11001.5|11005.5|11003.5|11002.5|11000.5|26
1689593100000|2023-07-17 11:25:00|11003|11001|10999|10997|11003.5|11001.5|10998|10996|54
1689593400000|2023-07-17 11:30:00|10998.5|10996.5|10995.5|10993.5|10999|10997|10995.5|10993.5|44
1689593700000|2023-07-17 11:35:00|10995|10993|10989.5|10987.5|10995.5|10993.5|10989.5|10987.5|124
1689594000000|2023-07-17 11:40:00|10990.8|10988.8|10991.8|10989.8|10992.8|10990.8|10989.8|10987.8|49
1689594300000|2023-07-17 11:45:00|10992.3|10990.3|10989.3|10987.3|10993.8|10991.8|10988.8|10986.8|175
1689594600000|2023-07-17 11:50:00|10988.8|10986.8|10989.8|10987.8|10991.8|10989.8|10986.8|10984.8|96
1689594900000|2023-07-17 11:55:00|10989.3|10987.3|10988.8|10986.8|10990.3|10988.3|10987.3|10985.3|54
1689595200000|2023-07-17 12:00:00|10988.3|10986.3|10995.3|10993.3|10995.8|10993.8|10988.3|10986.3|165
1689595500000|2023-07-17 12:05:00|10995.8|10993.8|10990.3|10988.3|10996.8|10994.8|10989.8|10987.8|49
1689595800000|2023-07-17 12:10:00|10989.8|10987.8|10987.3|10985.3|10990.3|10988.3|10984.8|10982.8|89
1689596100000|2023-07-17 12:15:00|10987.8|10985.8|10988.3|10986.3|10993.8|10991.8|10987.8|10985.8|80
1689596400000|2023-07-17 12:20:00|10987.8|10985.8|10990.8|10988.8|10992.8|10990.8|10987.3|10985.3|86
1689596700000|2023-07-17 12:25:00|10991.3|10989.3|10994.3|10992.3|10995.8|10993.8|10990.8|10988.8|82
1689597000000|2023-07-17 12:30:00|10991.8|10989.8|11003.8|11001.8|11005.8|11003.8|10991.8|10989.8|142
1689597300000|2023-07-17 12:35:00|11003.3|11001.3|10999.3|10997.3|11006.8|11004.8|10998.8|10996.8|74
1689597600000|2023-07-17 12:40:00|10998.8|10996.8|11002.8|11000.8|11002.8|11000.8|10995.3|10993.3|46
1689597900000|2023-07-17 12:45:00|11002.3|11000.3|10999.3|10997.3|11002.8|11000.8|10998.8|10996.8|60
1689598200000|2023-07-17 12:50:00|10998.8|10996.8|10992.8|10990.8|10999.3|10997.3|10991.8|10989.8|115
1689598500000|2023-07-17 12:55:00|10992.3|10990.3|10992.3|10990.3|10993.8|10991.8|10990.8|10988.8|120
1689598800000|2023-07-17 13:00:00|10991.8|10989.8|10992.8|10990.8|10993.8|10991.8|10990.8|10988.8|176
1689599100000|2023-07-17 13:05:00|10993.8|10991.8|10994.8|10992.8|10994.8|10992.8|10989.8|10987.8|739
1689599400000|2023-07-17 13:10:00|10994.3|10992.3|10989.8|10987.8|10994.3|10992.3|10989.8|10987.8|104
1689599700000|2023-07-17 13:15:00|10990.3|10988.3|10992.8|10990.8|10992.8|10990.8|10986.8|10984.8|148
1689600000000|2023-07-17 13:20:00|10992.3|10990.3|10987.8|10985.8|10992.8|10990.8|10987.8|10985.8|108
1689600300000|2023-07-17 13:25:00|10986.8|10984.8|10988.8|10986.8|10989.8|10987.8|10985.8|10983.8|130
1689600600000|2023-07-17 13:30:00|10988.3|10986.3|10987.3|10985.3|10993.8|10991.8|10985.3|10983.3|407
1689600900000|2023-07-17 13:35:00|10986.8|10984.8|10991.8|10989.8|10998.8|10996.8|10986.8|10984.8|283
1689601200000|2023-07-17 13:40:00|10990.8|10988.8|10991.3|10989.3|10996.3|10994.3|10990.8|10988.8|172
1689601500000|2023-07-17 13:45:00|10991.8|10989.8|10979.8|10977.8|10993.8|10991.8|10978.3|10976.3|274
1689601800000|2023-07-17 13:50:00|10980.3|10978.3|10990.8|10988.8|10991.8|10989.8|10979.8|10977.8|178
1689602100000|2023-07-17 13:55:00|10990.3|10988.3|10995.8|10993.8|10997.8|10995.8|10989.8|10987.8|115
1689602400000|2023-07-17 14:00:00|10996.3|10994.3|10996.3|10994.3|11001.3|10999.3|10994.8|10992.8|145
1689602700000|2023-07-17 14:05:00|10996.8|10994.8|10996.8|10994.8|10998.8|10996.8|10994.8|10992.8|126
1689603000000|2023-07-17 14:10:00|10995.9|10993.9|10986.9|10984.9|10995.9|10993.9|10986.9|10984.9|254
1689603300000|2023-07-17 14:15:00|10985.9|10983.9|10988.9|10986.9|10990.9|10988.9|10984.9|10982.9|295
1689603600000|2023-07-17 14:20:00|10989.4|10987.4|10989.9|10987.9|10991.9|10989.9|10987.9|10985.9|116
1689603900000|2023-07-17 14:25:00|10989.4|10987.4|10990.4|10988.4|10991.9|10989.9|10987.9|10985.9|100
1689604200000|2023-07-17 14:30:00|10990.9|10988.9|10989.9|10987.9|10992.9|10990.9|10987.9|10985.9|328
1689604500000|2023-07-17 14:35:00|10989.4|10987.4|10984.4|10982.4|10989.4|10987.4|10983.9|10981.9|124
1689604800000|2023-07-17 14:40:00|10983.9|10981.9|10984.9|10982.9|10988.9|10986.9|10982.9|10980.9|303
1689605100000|2023-07-17 14:45:00|10985.9|10983.9|10986.9|10984.9|10987.9|10985.9|10982.9|10980.9|86
1689605400000|2023-07-17 14:50:00|10986.4|10984.4|10982.9|10980.9|10986.9|10984.9|10982.9|10980.9|186
1689605700000|2023-07-17 14:55:00|10983.4|10981.4|10986.9|10984.9|10989.9|10987.9|10981.9|10979.9|234
1689606000000|2023-07-17 15:00:00|10985.9|10983.9|10983.9|10981.9|10985.9|10983.9|10981.9|10979.9|232
1689606300000|2023-07-17 15:05:00|10984.4|10982.4|10983.4|10981.4|10985.9|10983.9|10979.9|10977.9|246
1689606600000|2023-07-17 15:10:00|10982.9|10980.9|10981.4|10979.4|10985.4|10983.4|10979.9|10977.9|335
1689606900000|2023-07-17 15:15:00|10980.9|10978.9|10984.9|10982.9|10985.9|10983.9|10980.4|10978.4|393
1689607200000|2023-07-17 15:20:00|10983.9|10981.9|10982.4|10980.4|10986.4|10984.4|10980.9|10978.9|489
1689607500000|2023-07-17 15:25:00|10981.9|10979.9|10976.9|10974.9|10981.9|10979.9|10973.9|10971.9|2159
1689607800000|2023-07-17 15:30:00|10977.9|10975.9|10975.4|10973.4|10979.9|10977.9|10972.9|10970.9|749
1689608100000|2023-07-17 15:35:00|10975.9|10973.9|10980.9|10978.9|10981.9|10979.9|10974.9|10972.9|315
1689608400000|2023-07-17 15:40:00|10981.4|10979.4|10981.9|10979.9|10981.9|10979.9|10978.4|10976.4|127
1689608700000|2023-07-17 15:45:00|10982.4|10980.4|10981.9|10979.9|10982.9|10980.9|10980.9|10978.9|32
1689609000000|2023-07-17 15:50:00|10981.4|10979.4|10977.9|10975.9|10981.9|10979.9|10976.9|10974.9|62
1689609300000|2023-07-17 15:55:00|10976.9|10974.9|10980.9|10978.9|10980.9|10978.9|10975.9|10973.9|67
1689609600000|2023-07-17 16:00:00|10981.4|10979.4|10977.9|10975.9|10982.4|10980.4|10977.4|10975.4|71
1689609900000|2023-07-17 16:05:00|10977.4|10975.4|10977.9|10975.9|10978.9|10976.9|10975.9|10973.9|35
1689610200000|2023-07-17 16:10:00|10978.4|10976.4|10982.4|10980.4|10982.4|10980.4|10978.4|10976.4|24
1689610500000|2023-07-17 16:15:00|10981.9|10979.9|10980.4|10978.4|10981.9|10979.9|10978.9|10976.9|61
1689610800000|2023-07-17 16:20:00|10979.9|10977.9|10982.4|10980.4|10982.9|10980.9|10979.9|10977.9|46
1689611100000|2023-07-17 16:25:00|10982.9|10980.9|10986.4|10984.4|10987.4|10985.4|10982.4|10980.4|38
1689611400000|2023-07-17 16:30:00|10985.9|10983.9|10982.9|10980.9|10985.9|10983.9|10982.4|10980.4|12
1689611700000|2023-07-17 16:35:00|10982.4|10980.4|10982.4|10980.4|10983.4|10981.4|10981.9|10979.9|9
1689612000000|2023-07-17 16:40:00|10982.9|10980.9|10984.4|10982.4|10985.9|10983.9|10982.4|10980.4|7
1689612300000|2023-07-17 16:45:00|10983.9|10981.9|10983.9|10981.9|10983.9|10981.9|10982.9|10980.9|8
1689612600000|2023-07-17 16:50:00|10983.4|10981.4|10983.9|10981.9|10983.9|10981.9|10982.4|10980.4|16
1689612900000|2023-07-17 16:55:00|10984.4|10982.4|10986.9|10984.9|10986.9|10984.9|10984.4|10982.4|6
1689613200000|2023-07-17 17:00:00|10986.4|10984.4|10986.4|10984.4|10986.9|10984.9|10985.9|10983.9|7
1689613500000|2023-07-17 17:05:00|10986.9|10984.9|10985.4|10983.4|10986.9|10984.9|10984.9|10982.9|3
1689613800000|2023-07-17 17:10:00|10984.9|10982.9|10985.4|10983.4|10985.9|10983.9|10984.9|10982.9|5
1689614100000|2023-07-17 17:15:00|10985.9|10983.9|10985.4|10983.4|10985.9|10983.9|10984.9|10982.9|2
1689614400000|2023-07-17 17:20:00|10984.9|10982.9|10984.4|10982.4|10985.4|10983.4|10983.9|10981.9|27
1689614700000|2023-07-17 17:25:00|10983.9|10981.9|10984.9|10982.9|10985.9|10983.9|10983.9|10981.9|13
1689615000000|2023-07-17 17:30:00|10985.4|10983.4|10984.9|10982.9|10985.4|10983.4|10983.4|10981.4|9
1689615300000|2023-07-17 17:35:00|10984.4|10982.4|10980.9|10978.9|10984.4|10982.4|10980.9|10978.9|27
1689615600000|2023-07-17 17:40:00|10980.4|10978.4|10979.4|10977.4|10980.9|10978.9|10978.9|10976.9|25
1689615900000|2023-07-17 17:45:00|10978.9|10976.9|10976.9|10974.9|10978.9|10976.9|10975.9|10973.9|33
1689616200000|2023-07-17 17:50:00|10977.4|10975.4|10978.4|10976.4|10978.4|10976.4|10975.9|10973.9|12
1689616500000|2023-07-17 17:55:00|10977.9|10975.9|10978.4|10976.4|10978.4|10976.4|10976.9|10974.9|6
1689616800000|2023-07-17 18:00:00|10977.9|10975.9|10976.4|10974.4|10977.9|10975.9|10975.9|10973.9|7
1689617100000|2023-07-17 18:05:00|10976.9|10974.9|10977.4|10975.4|10977.4|10975.4|10975.9|10973.9|0
1689617400000|2023-07-17 18:10:00|10977.9|10975.9|10976.9|10974.9|10978.4|10976.4|10976.9|10974.9|10
1689617700000|2023-07-17 18:15:00|10977.4|10975.4|10978.4|10976.4|10980.9|10978.9|10976.4|10974.4|70
1689618000000|2023-07-17 18:20:00|10978.9|10976.9|10982.4|10980.4|10982.9|10980.9|10978.4|10976.4|2
1689618300000|2023-07-17 18:25:00|10981.9|10979.9|10980.4|10978.4|10982.4|10980.4|10980.4|10978.4|3
1689618600000|2023-07-17 18:30:00|10980.9|10978.9|10981.9|10979.9|10982.4|10980.4|10980.4|10978.4|1
1689618900000|2023-07-17 18:35:00|10981.4|10979.4|10978.4|10976.4|10981.9|10979.9|10978.4|10976.4|11
1689619200000|2023-07-17 18:40:00|10978.9|10976.9|10979.4|10977.4|10979.9|10977.9|10978.9|10976.9|0
1689619500000|2023-07-17 18:45:00|10978.9|10976.9|10978.4|10976.4|10979.4|10977.4|10978.4|10976.4|1
1689619800000|2023-07-17 18:50:00|10978.9|10976.9|10979.9|10977.9|10980.4|10978.4|10978.9|10976.9|3
1689620100000|2023-07-17 18:55:00|10980.4|10978.4|10981.4|10979.4|10981.9|10979.9|10980.4|10978.4|7
1689620400000|2023-07-17 19:00:00|10981.9|10979.9|10982.9|10980.9|10982.9|10980.9|10981.4|10979.4|4
1689620700000|2023-07-17 19:05:00|10982.4|10980.4|10983.4|10981.4|10983.4|10981.4|10981.9|10979.9|3
1689621000000|2023-07-17 19:10:00|10983.9|10981.9|10985.4|10983.4|10985.4|10983.4|10983.4|10981.4|8
1689621300000|2023-07-17 19:15:00|10984.9|10982.9|10987.9|10985.9|10987.9|10985.9|10982.9|10980.9|17
1689621600000|2023-07-17 19:20:00|10988.4|10986.4|10984.9|10982.9|10988.4|10986.4|10983.4|10981.4|13
1689621900000|2023-07-17 19:25:00|10984.4|10982.4|10986.4|10984.4|10986.9|10984.9|10983.4|10981.4|36
1689622200000|2023-07-17 19:30:00|10985.9|10983.9|10982.9|10980.9|10985.9|10983.9|10982.9|10980.9|8
1689622500000|2023-07-17 19:35:00|10983.4|10981.4|10983.4|10981.4|10985.4|10983.4|10983.4|10981.4|5
1689622800000|2023-07-17 19:40:00|10983.9|10981.9|10984.4|10982.4|10985.4|10983.4|10983.4|10981.4|6
1689623100000|2023-07-17 19:45:00|10984.9|10982.9|10986.4|10984.4|10987.9|10985.9|10984.9|10982.9|8
1689623400000|2023-07-17 19:50:00|10985.9|10983.9|10981.4|10979.4|10985.9|10983.9|10978.9|10976.9|59
1689623700000|2023-07-17 19:55:00|10981.9|10979.9|10980.5|10974.5|10981.9|10979.9|10978.4|10974.4|63
1689624000000|2023-07-17 20:00:00|10982|10976|10976.5|10970.5|10982|10976|10975.7|10969.7|0
1689624300000|2023-07-17 20:05:00|10976.2|10970.2|10974.9|10968.9|10976.8|10970.8|10974|10968|0
1689624600000|2023-07-17 20:10:00|10974.8|10968.8|10974.1|10968.1|10975|10969|10974|10968|0
1689624900000|2023-07-17 20:15:00|10974.5|10968.5|10974.9|10968.9|10975.3|10969.3|10974|10968|0
1689625200000|2023-07-17 20:20:00|10975.3|10969.3|10976.5|10970.5|10976.8|10970.8|10974.9|10968.9|0
1689625500000|2023-07-17 20:25:00|10976.3|10970.3|10976.8|10970.8|10976.8|10970.8|10975.8|10969.8|0
1689625800000|2023-07-17 20:30:00|10976.5|10970.5|10975.7|10969.7|10976.5|10970.5|10975.7|10969.7|0
1689626100000|2023-07-17 20:35:00|10975.8|10969.8|10976.2|10970.2|10976.5|10970.5|10975.7|10969.7|0
1689626400000|2023-07-17 20:40:00|10975.8|10969.8|10976.5|10970.5|10976.5|10970.5|10975.7|10969.7|0
1689626700000|2023-07-17 20:45:00|10976.2|10970.2|10976.2|10970.2|10976.5|10970.5|10975.7|10969.7|0
1689627000000|2023-07-17 20:50:00|10976.1|10970.1|10976.2|10970.2|10976.8|10970.8|10975.3|10969.3|0
1689627300000|2023-07-17 20:55:00|10976.3|10970.3|10975.2|10969.2|10976.3|10970.3|10974|10968|0
1689627600000|2023-07-17 21:00:00|10975|10969|10975.2|10969.2|10975.3|10969.3|10975|10969|0
1689627900000|2023-07-17 21:05:00|10975|10969|10975.2|10969.2|10975.2|10969.2|10975|10969|0
1689628200000|2023-07-17 21:10:00|10975|10969|10975.7|10969.7|10975.7|10969.7|10975|10969|0
1689628500000|2023-07-17 21:15:00|10975.8|10969.8|10975.7|10969.7|10975.8|10969.8|10975.7|10969.7|0
1689628800000|2023-07-17 21:20:00|10975.5|10969.5|10975.7|10969.7|10975.7|10969.7|10975|10969|0
1689629100000|2023-07-17 21:25:00|10975.8|10969.8|10975.8|10969.8|10976.3|10970.3|10975.5|10969.5|0
1689629700000|2023-07-17 21:35:00|10976|10970|10976|10970|10976.2|10970.2|10975.8|10969.8|0
1689630300000|2023-07-17 21:45:00|10976.3|10970.3|10976.4|10970.4|10976.4|10970.4|10976.3|10970.3|0
1689630900000|2023-07-17 21:55:00|10976.3|10970.3|10976.6|10970.6|10976.8|10970.8|10976.3|10970.3|0
1689631200000|2023-07-17 22:00:00|10976.1|10970.1|10976.4|10970.4|10977.1|10971.1|10975.9|10969.9|0
1689631500000|2023-07-17 22:05:00|10976.8|10970.8|10975.9|10969.9|10976.8|10970.8|10975.9|10969.9|0
1689631800000|2023-07-17 22:10:00|10976|10970|10977.6|10971.6|10978.1|10972.1|10976|10970|0
1689632100000|2023-07-17 22:15:00|10977.7|10971.7|10977.6|10971.6|10977.9|10971.9|10977.1|10971.1|0
1689632400000|2023-07-17 22:20:00|10977.1|10971.1|10975.9|10969.9|10977.1|10971.1|10975.6|10969.6|0
1689632700000|2023-07-17 22:25:00|10975.8|10969.8|10975.9|10969.9|10975.9|10969.9|10975.8|10969.8|0
1689633000000|2023-07-17 22:30:00|10975.8|10969.8|10975.9|10969.9|10975.9|10969.9|10975.8|10969.8|0
1689633300000|2023-07-17 22:35:00|10975.8|10969.8|10974.3|10968.3|10975.9|10969.9|10973.2|10967.2|0
1689633600000|2023-07-17 22:40:00|10974.6|10968.6|10975.1|10969.1|10975.6|10969.6|10974.6|10968.6|0
1689633900000|2023-07-17 22:45:00|10974.8|10968.8|10974.8|10968.8|10974.8|10968.8|10974.8|10968.8|0
1689634200000|2023-07-17 22:50:00|10975.1|10969.1|10974.8|10968.8|10975.1|10969.1|10973.7|10967.7|0
1689634500000|2023-07-17 22:55:00|10975|10969|10974.3|10968.3|10975.1|10969.1|10974.2|10968.2|0
1689634800000|2023-07-17 23:00:00|10974.8|10968.8|10974.8|10968.8|10975.1|10969.1|10974.3|10968.3|0
1689635100000|2023-07-17 23:05:00|10974.6|10968.6|10973.7|10967.7|10974.6|10968.6|10973.2|10967.2|0
1689635400000|2023-07-17 23:10:00|10973.6|10967.6|10974|10968|10974|10968|10973.2|10967.2|0
1689635700000|2023-07-17 23:15:00|10973.7|10967.7|10974|10968|10974|10968|10972.8|10966.8|0
1689636000000|2023-07-17 23:20:00|10974.2|10968.2|10974.3|10968.3|10974.3|10968.3|10973.7|10967.7|0
1689636300000|2023-07-17 23:25:00|10974|10968|10973.7|10967.7|10974|10968|10973.7|10967.7|0
1689636600000|2023-07-17 23:30:00|10974|10968|10975.9|10969.9|10975.9|10969.9|10974|10968|0
1689636900000|2023-07-17 23:35:00|10975.8|10969.8|10975.9|10969.9|10975.9|10969.9|10975.6|10969.6|0
1689637200000|2023-07-17 23:40:00|10975.6|10969.6|10974.3|10968.3|10975.6|10969.6|10974.3|10968.3|0
1689637500000|2023-07-17 23:45:00|10974.6|10968.6|10976.7|10970.7|10977.2|10971.2|10974.3|10968.3|0
1689637800000|2023-07-17 23:50:00|10976.4|10970.4|10975.6|10969.6|10976.4|10970.4|10975.6|10969.6|0
1689638100000|2023-07-17 23:55:00|10975.2|10969.2|10972.8|10966.8|10975.6|10969.6|10972.8|10966.8|0
1689638400000|2023-07-18 00:00:00|10972.9|10966.9|10974.8|10968.8|10974.8|10968.8|10970.9|10964.9|0
1689638700000|2023-07-18 00:05:00|10974.9|10968.9|10972.9|10966.9|10975.7|10969.7|10972.9|10966.9|0
1689639000000|2023-07-18 00:10:00|10973.2|10967.2|10976.7|10970.7|10976.7|10970.7|10973|10967|0
1689639300000|2023-07-18 00:15:00|10976.8|10970.8|10975.8|10969.8|10977.2|10971.2|10971|10965|0
1689639600000|2023-07-18 00:20:00|10977.4|10971.4|10977.4|10971.4|10977.4|10971.4|10977.4|10971.4|0
1689639900000|2023-07-18 00:25:00|10975.8|10969.8|10975|10969|10975.8|10969.8|10974.2|10968.2|0
1689640200000|2023-07-18 00:30:00|10975.8|10969.8|10974.2|10968.2|10975.8|10969.8|10974.2|10968.2|0
1689640500000|2023-07-18 00:35:00|10975.8|10969.8|10975.8|10969.8|10975.8|10969.8|10975.8|10969.8|0
1689640800000|2023-07-18 00:40:00|10974.2|10968.2|10975.8|10969.8|10975.8|10969.8|10974.2|10968.2|0
1689641100000|2023-07-18 00:45:00|10974.2|10968.2|10977.4|10971.4|10977.4|10971.4|10974.2|10968.2|0
1689641400000|2023-07-18 00:50:00|10975.8|10969.8|10977.4|10971.4|10977.4|10971.4|10975.8|10969.8|0
1689641700000|2023-07-18 00:55:00|10975.8|10969.8|10975.8|10969.8|10975.8|10969.8|10975.8|10969.8|0
1689642000000|2023-07-18 01:00:00|10975|10969|10975.8|10969.8|10975.8|10969.8|10974.2|10968.2|0
1689642300000|2023-07-18 01:05:00|10974.2|10968.2|10975.8|10969.8|10975.9|10969.9|10974.2|10968.2|0
1689642600000|2023-07-18 01:10:00|10975.9|10969.9|10975.9|10969.9|10975.9|10969.9|10975.8|10969.8|0
1689642900000|2023-07-18 01:15:00|10977.5|10971.5|10977.5|10971.5|10977.5|10971.5|10977.5|10971.5|0
1689643200000|2023-07-18 01:20:00|10976.7|10970.7|10979.1|10973.1|10979.1|10973.1|10975.9|10969.9|0
1689643500000|2023-07-18 01:25:00|10979|10973|10977.5|10971.5|10979.1|10973.1|10977.5|10971.5|0
1689643800000|2023-07-18 01:30:00|10975.9|10969.9|10975.9|10969.9|10975.9|10969.9|10974.3|10968.3|0
1689644100000|2023-07-18 01:35:00|10974.3|10968.3|10969.1|10963.1|10974.3|10968.3|10967.5|10961.5|0
1689644400000|2023-07-18 01:40:00|10967.5|10961.5|10964.3|10958.3|10967.5|10961.5|10964.2|10958.2|0
1689644700000|2023-07-18 01:45:00|10965.8|10959.8|10967.4|10961.4|10967.4|10961.4|10964.2|10958.2|0
1689645000000|2023-07-18 01:50:00|10967.5|10961.5|10969.1|10963.1|10969.1|10963.1|10967.4|10961.4|0
1689645300000|2023-07-18 01:55:00|10969|10963|10969.1|10963.1|10969.1|10963.1|10969|10963|0
1689645600000|2023-07-18 02:00:00|10970.7|10964.7|10969.1|10963.1|10970.7|10964.7|10967.4|10961.4|0
1689645900000|2023-07-18 02:05:00|10969|10963|10969|10963|10970.6|10964.6|10967.4|10961.4|0
1689646200000|2023-07-18 02:10:00|10969.1|10963.1|10969|10963|10970.6|10964.6|10969|10963|0
1689646500000|2023-07-18 02:15:00|10969.1|10963.1|10970.6|10964.6|10970.6|10964.6|10969|10963|0
1689646800000|2023-07-18 02:20:00|10970.7|10964.7|10969.1|10963.1|10970.7|10964.7|10969.1|10963.1|0
1689647100000|2023-07-18 02:25:00|10969|10963|10969.1|10963.1|10969.1|10963.1|10969|10963|0
1689647400000|2023-07-18 02:30:00|10967.5|10961.5|10969.1|10963.1|10969.1|10963.1|10967.5|10961.5|0
1689647700000|2023-07-18 02:35:00|10967.5|10961.5|10969.1|10963.1|10969.1|10963.1|10967.5|10961.5|0
1689648000000|2023-07-18 02:40:00|10967.5|10961.5|10969.1|10963.1|10969.1|10963.1|10967.5|10961.5|0
1689648300000|2023-07-18 02:45:00|10969|10963|10969|10963|10969.1|10963.1|10969|10963|0
1689648600000|2023-07-18 02:50:00|10969.1|10963.1|10970.7|10964.7|10970.7|10964.7|10969|10963|0
1689648900000|2023-07-18 02:55:00|10970.6|10964.6|10970.6|10964.6|10970.7|10964.7|10970.6|10964.6|0
1689649200000|2023-07-18 03:00:00|10970.7|10964.7|10969.1|10963.1|10970.7|10964.7|10969.1|10963.1|0
1689649500000|2023-07-18 03:05:00|10969.9|10963.9|10970.7|10964.7|10970.7|10964.7|10969.1|10963.1|0
1689650400000|2023-07-18 03:20:00|10972.3|10966.3|10972.3|10966.3|10972.3|10966.3|10970.7|10964.7|0
1689650700000|2023-07-18 03:25:00|10973.9|10967.9|10972.3|10966.3|10973.9|10967.9|10972.3|10966.3|0
1689651000000|2023-07-18 03:30:00|10973.9|10967.9|10972.3|10966.3|10973.9|10967.9|10970.7|10964.7|0
1689651300000|2023-07-18 03:35:00|10970.7|10964.7|10972.3|10966.3|10972.3|10966.3|10970.7|10964.7|0
1689651600000|2023-07-18 03:40:00|10970.7|10964.7|10970.7|10964.7|10970.7|10964.7|10970.7|10964.7|0
1689652500000|2023-07-18 03:55:00|10969.1|10963.1|10969.1|10963.1|10970.7|10964.7|10969.1|10963.1|0
1689653100000|2023-07-18 04:05:00|10967.5|10961.5|10969.3|10963.3|10969.3|10963.3|10967.5|10961.5|0
1689653400000|2023-07-18 04:10:00|10969.4|10963.4|10970.9|10964.9|10970.9|10964.9|10969.3|10963.3|0
1689653700000|2023-07-18 04:15:00|10969.4|10963.4|10969.4|10963.4|10969.4|10963.4|10969.4|10963.4|0
1689654000000|2023-07-18 04:20:00|10970.9|10964.9|10970.9|10964.9|10970.9|10964.9|10970.9|10964.9|0
1689654300000|2023-07-18 04:25:00|10971|10965|10971.1|10965.1|10971.1|10965.1|10970.9|10964.9|0
1689655500000|2023-07-18 04:45:00|10972.7|10966.7|10972.7|10966.7|10972.7|10966.7|10972.7|10966.7|0
1689655800000|2023-07-18 04:50:00|10974.3|10968.3|10972.7|10966.7|10974.3|10968.3|10972.7|10966.7|0
1689656100000|2023-07-18 04:55:00|10974.3|10968.3|10974.3|10968.3|10974.3|10968.3|10972.7|10966.7|0
1689656400000|2023-07-18 05:00:00|10972.7|10966.7|10980.1|10974.1|10980.1|10974.1|10972.7|10966.7|0
1689656700000|2023-07-18 05:05:00|10980.3|10974.3|10984.3|10978.3|10986.3|10980.3|10980.3|10974.3|0
1689657000000|2023-07-18 05:10:00|10984.4|10978.4|10984.4|10978.4|10984.4|10978.4|10984.3|10978.3|0
1689657300000|2023-07-18 05:15:00|10984.3|10978.3|10984.3|10978.3|10984.4|10978.4|10984.3|10978.3|0
1689657600000|2023-07-18 05:20:00|10984.4|10978.4|10986|10980|10986|10980|10984.4|10978.4|0
1689657900000|2023-07-18 05:25:00|10984.4|10978.4|10984.4|10978.4|10984.4|10978.4|10984.4|10978.4|0
1689658200000|2023-07-18 05:30:00|10986|10980|10984.7|10978.7|10986.2|10980.2|10984.4|10978.4|0
1689658500000|2023-07-18 05:35:00|10986.2|10980.2|10986.2|10980.2|10986.2|10980.2|10986.2|10980.2|0
1689658800000|2023-07-18 05:40:00|10986.3|10980.3|10990.2|10984.2|10990.2|10984.2|10986.2|10980.2|0
1689659100000|2023-07-18 05:45:00|10991.8|10985.8|10991.8|10985.8|10991.8|10985.8|10990.2|10984.2|0
1689659400000|2023-07-18 05:50:00|10990.2|10984.2|10990.1|10984.1|10991.8|10985.8|10990.1|10984.1|0
1689659700000|2023-07-18 05:55:00|10990.2|10984.2|10991.7|10985.7|10991.7|10985.7|10990.1|10984.1|0
1689660000000|2023-07-18 06:00:00|10995.9|10993.9|10988.9|10986.9|11000.9|10998.9|10984.9|10982.9|136
1689660300000|2023-07-18 06:05:00|10989.4|10987.4|10980.4|10978.4|10989.4|10987.4|10978.9|10976.9|85
1689660600000|2023-07-18 06:10:00|10979.9|10977.9|10980.9|10978.9|10981.4|10979.4|10975.9|10973.9|23
1689660900000|2023-07-18 06:15:00|10981.4|10979.4|10982.4|10980.4|10983.9|10981.9|10980.4|10978.4|18
1689661200000|2023-07-18 06:20:00|10981.9|10979.9|10991.4|10989.4|10991.4|10989.4|10981.9|10979.9|52
1689661500000|2023-07-18 06:25:00|10992.4|10990.4|10990.4|10988.4|10992.4|10990.4|10988.9|10986.9|18
1689661800000|2023-07-18 06:30:00|10990.9|10988.9|10993.4|10991.4|10993.4|10991.4|10990.4|10988.4|27
1689662100000|2023-07-18 06:35:00|10992.9|10990.9|10990.9|10988.9|10993.4|10991.4|10989.9|10987.9|15
1689662400000|2023-07-18 06:40:00|10990.4|10988.4|10981.9|10979.9|10990.4|10988.4|10981.9|10979.9|66
1689662700000|2023-07-18 06:45:00|10981.4|10979.4|10982.4|10980.4|10984.9|10982.9|10979.9|10977.9|65
1689663000000|2023-07-18 06:50:00|10982.9|10980.9|10981.4|10979.4|10982.9|10980.9|10977.4|10975.4|51
1689663300000|2023-07-18 06:55:00|10980.9|10978.9|10982.4|10980.4|10990.9|10988.9|10978.4|10976.4|157
1689663600000|2023-07-18 07:00:00|10985.4|10983.4|10996.4|10994.4|11005.9|11003.9|10979.4|10977.4|1333
1689663900000|2023-07-18 07:05:00|10996.9|10994.9|11004.4|11002.4|11011.4|11009.4|10991.4|10989.4|575
1689664200000|2023-07-18 07:10:00|11003.9|11001.9|11021.9|11019.9|11023.9|11021.9|10995.4|10993.4|335
1689664500000|2023-07-18 07:15:00|11023.4|11021.4|11041.9|11039.9|11042.4|11040.4|11021.9|11019.9|376
1689664800000|2023-07-18 07:20:00|11042.9|11040.9|11037.4|11035.4|11056.4|11054.4|11036.9|11034.9|499
1689665100000|2023-07-18 07:25:00|11037.9|11035.9|11032.9|11030.9|11037.9|11035.9|11027.9|11025.9|206
1689665400000|2023-07-18 07:30:00|11033.4|11031.4|11024.4|11022.4|11036.9|11034.9|11021.4|11019.4|366
1689665700000|2023-07-18 07:35:00|11024.9|11022.9|11036.4|11034.4|11036.9|11034.9|11022.4|11020.4|222
1689666000000|2023-07-18 07:40:00|11035.9|11033.9|11030.9|11028.9|11036.9|11034.9|11030.4|11028.4|152
1689666300000|2023-07-18 07:45:00|11030.4|11028.4|11033.9|11031.9|11035.9|11033.9|11029.4|11027.4|131
1689666600000|2023-07-18 07:50:00|11034.4|11032.4|11042.4|11040.4|11043.9|11041.9|11033.9|11031.9|184
1689666900000|2023-07-18 07:55:00|11041.9|11039.9|11044.9|11042.9|11047.9|11045.9|11040.9|11038.9|192
1689667200000|2023-07-18 08:00:00|11045.9|11043.9|11039.4|11037.4|11049.9|11047.9|11039.4|11037.4|156
1689667500000|2023-07-18 08:05:00|11039.9|11037.9|11039.9|11037.9|11043.9|11041.9|11037.9|11035.9|147
1689667800000|2023-07-18 08:10:00|11040.4|11038.4|11042.4|11040.4|11042.4|11040.4|11034.4|11032.4|130
1689668100000|2023-07-18 08:15:00|11041.9|11039.9|11039.4|11037.4|11043.9|11041.9|11036.4|11034.4|97
1689668400000|2023-07-18 08:20:00|11039.9|11037.9|11045.4|11043.4|11047.9|11045.9|11039.9|11037.9|116
1689668700000|2023-07-18 08:25:00|11045.9|11043.9|11047.9|11045.9|11049.9|11047.9|11043.4|11041.4|72
1689669000000|2023-07-18 08:30:00|11048.4|11046.4|11052.4|11050.4|11053.9|11051.9|11048.4|11046.4|115
1689669300000|2023-07-18 08:35:00|11052.9|11050.9|11049.4|11047.4|11052.9|11050.9|11046.9|11044.9|150
1689669600000|2023-07-18 08:40:00|11048.9|11046.9|11051.4|11049.4|11053.4|11051.4|11046.4|11044.4|115
1689669900000|2023-07-18 08:45:00|11050.9|11048.9|11052.9|11050.9|11054.9|11052.9|11049.4|11047.4|85
1689670200000|2023-07-18 08:50:00|11053.4|11051.4|11050.9|11048.9|11057.4|11055.4|11046.9|11044.9|140
1689670500000|2023-07-18 08:55:00|11050.4|11048.4|11056.9|11054.9|11057.9|11055.9|11049.9|11047.9|103
1689670800000|2023-07-18 09:00:00|11056.4|11054.4|11055.9|11053.9|11056.9|11054.9|11052.9|11050.9|127
1689671100000|2023-07-18 09:05:00|11055.4|11053.4|11061.9|11059.9|11061.9|11059.9|11053.9|11051.9|188
1689671400000|2023-07-18 09:10:00|11062.9|11060.9|11061.9|11059.9|11064.9|11062.9|11059.9|11057.9|202
1689671700000|2023-07-18 09:15:00|11062.4|11060.4|11075.4|11073.4|11075.4|11073.4|11060.9|11058.9|529
1689672000000|2023-07-18 09:20:00|11074.9|11072.9|11080.4|11078.4|11080.9|11078.9|11073.4|11071.4|249
1689672300000|2023-07-18 09:25:00|11079.9|11077.9|11077.9|11075.9|11080.4|11078.4|11074.9|11072.9|129
1689672600000|2023-07-18 09:30:00|11078.4|11076.4|11080.9|11078.9|11082.9|11080.9|11076.9|11074.9|211
1689672900000|2023-07-18 09:35:00|11080.4|11078.4|11085.4|11083.4|11085.9|11083.9|11079.9|11077.9|188
1689673200000|2023-07-18 09:40:00|11084.9|11082.9|11091.9|11089.9|11091.9|11089.9|11084.9|11082.9|320
1689673500000|2023-07-18 09:45:00|11091.4|11089.4|11084.9|11082.9|11091.4|11089.4|11083.9|11081.9|99
1689673800000|2023-07-18 09:50:00|11084.4|11082.4|11077.9|11075.9|11085.9|11083.9|11077.9|11075.9|911
1689674100000|2023-07-18 09:55:00|11078.9|11076.9|11072.9|11070.9|11080.9|11078.9|11069.9|11067.9|149
1689674400000|2023-07-18 10:00:00|11073.4|11071.4|11075.9|11073.9|11076.9|11074.9|11072.4|11070.4|132
1689674700000|2023-07-18 10:05:00|11074.9|11072.9|11072.9|11070.9|11078.9|11076.9|11072.9|11070.9|92
1689675000000|2023-07-18 10:10:00|11073.4|11071.4|11064.9|11062.9|11073.9|11071.9|11064.4|11062.4|51
1689675300000|2023-07-18 10:15:00|11065.4|11063.4|11063.9|11061.9|11068.9|11066.9|11063.9|11061.9|103
1689675600000|2023-07-18 10:20:00|11062.9|11060.9|11063.4|11061.4|11065.9|11063.9|11061.9|11059.9|48
1689675900000|2023-07-18 10:25:00|11062.9|11060.9|11060.9|11058.9|11064.4|11062.4|11060.4|11058.4|24
1689676200000|2023-07-18 10:30:00|11061.4|11059.4|11054.9|11052.9|11061.9|11059.9|11054.9|11052.9|60
1689676500000|2023-07-18 10:35:00|11054.4|11052.4|11052.9|11050.9|11054.9|11052.9|11050.9|11048.9|88
1689676800000|2023-07-18 10:40:00|11053.4|11051.4|11056.9|11054.9|11056.9|11054.9|11050.9|11048.9|99
1689677100000|2023-07-18 10:45:00|11057.4|11055.4|11058.9|11056.9|11060.9|11058.9|11056.9|11054.9|70
1689677400000|2023-07-18 10:50:00|11058.4|11056.4|11061.9|11059.9|11062.9|11060.9|11057.9|11055.9|51
1689677700000|2023-07-18 10:55:00|11062.9|11060.9|11059.9|11057.9|11063.4|11061.4|11058.9|11056.9|41
1689678000000|2023-07-18 11:00:00|11058.9|11056.9|11061.9|11059.9|11063.9|11061.9|11058.9|11056.9|122
1689678300000|2023-07-18 11:05:00|11061.4|11059.4|11050.9|11048.9|11061.4|11059.4|11050.9|11048.9|128
1689678600000|2023-07-18 11:10:00|11050.4|11048.4|11050.9|11048.9|11052.9|11050.9|11049.4|11047.4|94
1689678900000|2023-07-18 11:15:00|11050.4|11048.4|11050.9|11048.9|11052.9|11050.9|11048.9|11046.9|56
1689679200000|2023-07-18 11:20:00|11051.4|11049.4|11049.9|11047.9|11051.9|11049.9|11046.9|11044.9|72
1689679500000|2023-07-18 11:25:00|11049.4|11047.4|11053.9|11051.9|11055.4|11053.4|11049.4|11047.4|65
1689679800000|2023-07-18 11:30:00|11054.4|11052.4|11051.9|11049.9|11055.9|11053.9|11050.9|11048.9|79
1689680100000|2023-07-18 11:35:00|11052.4|11050.4|11048.9|11046.9|11052.9|11050.9|11045.9|11043.9|154
1689680400000|2023-07-18 11:40:00|11048.3|11046.3|11043.8|11041.8|11048.3|11046.3|11043.8|11041.8|117
1689680700000|2023-07-18 11:45:00|11044.3|11042.3|11042.8|11040.8|11047.3|11045.3|11042.3|11040.3|74
1689681000000|2023-07-18 11:50:00|11042.3|11040.3|11042.8|11040.8|11046.3|11044.3|11040.3|11038.3|112
1689681300000|2023-07-18 11:55:00|11042.3|11040.3|11045.8|11043.8|11046.3|11044.3|11039.3|11037.3|70
1689681600000|2023-07-18 12:00:00|11046.3|11044.3|11041.3|11039.3|11046.3|11044.3|11039.3|11037.3|297
1689681900000|2023-07-18 12:05:00|11042.3|11040.3|11038.3|11036.3|11044.8|11042.8|11038.3|11036.3|88
1689682200000|2023-07-18 12:10:00|11038.8|11036.8|11032.3|11030.3|11039.3|11037.3|11029.3|11027.3|190
1689682500000|2023-07-18 12:15:00|11031.8|11029.8|11033.3|11031.3|11039.3|11037.3|11031.3|11029.3|117
1689682800000|2023-07-18 12:20:00|11032.8|11030.8|11037.3|11035.3|11038.3|11036.3|11032.8|11030.8|86
1689683100000|2023-07-18 12:25:00|11037.8|11035.8|11036.8|11034.8|11039.3|11037.3|11034.3|11032.3|49
1689683400000|2023-07-18 12:30:00|11037.3|11035.3|11037.8|11035.8|11041.3|11039.3|11032.3|11030.3|204
1689683700000|2023-07-18 12:35:00|11037.3|11035.3|11036.3|11034.3|11042.3|11040.3|11035.3|11033.3|89
1689684000000|2023-07-18 12:40:00|11036.8|11034.8|11030.3|11028.3|11039.3|11037.3|11029.3|11027.3|81
1689684300000|2023-07-18 12:45:00|11029.8|11027.8|11040.8|11038.8|11041.3|11039.3|11029.8|11027.8|92
1689684600000|2023-07-18 12:50:00|11040.3|11038.3|11034.3|11032.3|11041.8|11039.8|11033.3|11031.3|109
1689684900000|2023-07-18 12:55:00|11034.8|11032.8|11036.3|11034.3|11037.3|11035.3|11032.3|11030.3|96
1689685200000|2023-07-18 13:00:00|11035.8|11033.8|11034.3|11032.3|11036.8|11034.8|11031.3|11029.3|93
1689685500000|2023-07-18 13:05:00|11033.8|11031.8|11023.8|11021.8|11035.3|11033.3|11023.8|11021.8|106
1689685800000|2023-07-18 13:10:00|11024.3|11022.3|11012.3|11010.3|11024.3|11022.3|11010.3|11008.3|172
1689686100000|2023-07-18 13:15:00|11011.8|11009.8|11021.3|11019.3|11023.3|11021.3|11011.8|11009.8|160
1689686400000|2023-07-18 13:20:00|11020.8|11018.8|11022.8|11020.8|11024.3|11022.3|11018.8|11016.8|84
1689686700000|2023-07-18 13:25:00|11023.3|11021.3|11029.3|11027.3|11030.3|11028.3|11022.8|11020.8|104
1689687000000|2023-07-18 13:30:00|11029.8|11027.8|11043.3|11041.3|11047.3|11045.3|11027.8|11025.8|288
1689687300000|2023-07-18 13:35:00|11043.8|11041.8|11049.3|11047.3|11055.3|11053.3|11041.3|11039.3|279
1689687600000|2023-07-18 13:40:00|11049.8|11047.8|11052.3|11050.3|11061.3|11059.3|11047.3|11045.3|267
1689687900000|2023-07-18 13:45:00|11052.8|11050.8|11060.3|11058.3|11062.3|11060.3|11052.3|11050.3|254
1689688200000|2023-07-18 13:50:00|11060.8|11058.8|11067.3|11065.3|11068.3|11066.3|11060.3|11058.3|218
1689688500000|2023-07-18 13:55:00|11067.8|11065.8|11066.8|11064.8|11072.8|11070.8|11062.3|11060.3|216
1689688800000|2023-07-18 14:00:00|11067.3|11065.3|11075.3|11073.3|11075.8|11073.8|11066.3|11064.3|151
1689689100000|2023-07-18 14:05:00|11075.8|11073.8|11074.3|11072.3|11082.3|11080.3|11074.3|11072.3|276
1689689400000|2023-07-18 14:10:00|11073.4|11071.4|11080.9|11078.9|11083.4|11081.4|11072.9|11070.9|231
1689689700000|2023-07-18 14:15:00|11080.4|11078.4|11082.4|11080.4|11084.9|11082.9|11075.4|11073.4|279
1689690000000|2023-07-18 14:20:00|11081.9|11079.9|11084.9|11082.9|11085.4|11083.4|11079.9|11077.9|139
1689690300000|2023-07-18 14:25:00|11084.4|11082.4|11087.4|11085.4|11090.4|11088.4|11083.4|11081.4|235
1689690600000|2023-07-18 14:30:00|11087.9|11085.9|11091.9|11089.9|11096.4|11094.4|11085.4|11083.4|221
1689690900000|2023-07-18 14:35:00|11092.4|11090.4|11097.4|11095.4|11098.4|11096.4|11091.9|11089.9|177
1689691200000|2023-07-18 14:40:00|11096.9|11094.9|11105.4|11103.4|11105.4|11103.4|11096.9|11094.9|254
1689691500000|2023-07-18 14:45:00|11106.4|11104.4|11108.4|11106.4|11110.4|11108.4|11104.4|11102.4|224
1689691800000|2023-07-18 14:50:00|11108.9|11106.9|11106.4|11104.4|11111.4|11109.4|11105.4|11103.4|262
1689692100000|2023-07-18 14:55:00|11105.9|11103.9|11109.4|11107.4|11109.4|11107.4|11105.4|11103.4|179
1689692400000|2023-07-18 15:00:00|11109.9|11107.9|11123.4|11121.4|11123.4|11121.4|11107.4|11105.4|310
1689692700000|2023-07-18 15:05:00|11122.9|11120.9|11114.4|11112.4|11123.4|11121.4|11114.4|11112.4|359
1689693000000|2023-07-18 15:10:00|11114.9|11112.9|11115.4|11113.4|11117.9|11115.9|11113.4|11111.4|193
1689693300000|2023-07-18 15:15:00|11116.4|11114.4|11113.4|11111.4|11116.4|11114.4|11111.4|11109.4|654
1689693600000|2023-07-18 15:20:00|11114.4|11112.4|11115.4|11113.4|11120.4|11118.4|11113.4|11111.4|565
1689693900000|2023-07-18 15:25:00|11114.9|11112.9|11109.9|11107.9|11114.9|11112.9|11107.4|11105.4|1371
1689694200000|2023-07-18 15:30:00|11110.4|11108.4|11102.9|11100.9|11110.4|11108.4|11100.4|11098.4|988
1689694500000|2023-07-18 15:35:00|11103.4|11101.4|11102.4|11100.4|11104.4|11102.4|11102.4|11100.4|293
1689694800000|2023-07-18 15:40:00|11102.9|11100.9|11106.4|11104.4|11106.4|11104.4|11102.4|11100.4|120
1689695100000|2023-07-18 15:45:00|11106.9|11104.9|11105.9|11103.9|11107.4|11105.4|11103.4|11101.4|110
1689695400000|2023-07-18 15:50:00|11106.4|11104.4|11104.9|11102.9|11108.9|11106.9|11103.4|11101.4|234
1689695700000|2023-07-18 15:55:00|11105.4|11103.4|11103.9|11101.9|11106.4|11104.4|11103.4|11101.4|26
1689696000000|2023-07-18 16:00:00|11103.4|11101.4|11099.9|11097.9|11103.4|11101.4|11099.4|11097.4|67
1689696300000|2023-07-18 16:05:00|11100.4|11098.4|11099.4|11097.4|11101.4|11099.4|11099.4|11097.4|24
1689696600000|2023-07-18 16:10:00|11098.4|11096.4|11093.4|11091.4|11098.9|11096.9|11092.9|11090.9|22
1689696900000|2023-07-18 16:15:00|11093.9|11091.9|11096.4|11094.4|11096.4|11094.4|11093.9|11091.9|18
1689697200000|2023-07-18 16:20:00|11097.4|11095.4|11092.9|11090.9|11097.4|11095.4|11092.9|11090.9|30
1689697500000|2023-07-18 16:25:00|11093.4|11091.4|11095.4|11093.4|11096.4|11094.4|11091.4|11089.4|65
1689697800000|2023-07-18 16:30:00|11095.9|11093.9|11099.4|11097.4|11100.4|11098.4|11094.9|11092.9|232
1689698100000|2023-07-18 16:35:00|11099.9|11097.9|11095.4|11093.4|11099.9|11097.9|11094.4|11092.4|50
1689698400000|2023-07-18 16:40:00|11095.9|11093.9|11097.4|11095.4|11098.4|11096.4|11095.9|11093.9|36
1689698700000|2023-07-18 16:45:00|11096.4|11094.4|11096.9|11094.9|11097.4|11095.4|11093.4|11091.4|60
1689699000000|2023-07-18 16:50:00|11097.4|11095.4|11097.9|11095.9|11098.9|11096.9|11096.4|11094.4|59
1689699300000|2023-07-18 16:55:00|11098.4|11096.4|11095.9|11093.9|11098.4|11096.4|11094.4|11092.4|17
1689699600000|2023-07-18 17:00:00|11095.4|11093.4|11097.9|11095.9|11098.4|11096.4|11095.4|11093.4|2
1689699900000|2023-07-18 17:05:00|11098.4|11096.4|11096.4|11094.4|11098.4|11096.4|11096.4|11094.4|10
1689700200000|2023-07-18 17:10:00|11095.9|11093.9|11093.9|11091.9|11096.4|11094.4|11093.4|11091.4|10
1689700500000|2023-07-18 17:15:00|11093.4|11091.4|11094.9|11092.9|11095.4|11093.4|11092.4|11090.4|18
1689700800000|2023-07-18 17:20:00|11094.4|11092.4|11094.4|11092.4|11095.4|11093.4|11091.9|11089.9|22
1689701100000|2023-07-18 17:25:00|11094.9|11092.9|11092.9|11090.9|11095.4|11093.4|11092.9|11090.9|5
1689701400000|2023-07-18 17:30:00|11093.4|11091.4|11092.9|11090.9|11095.4|11093.4|11092.9|11090.9|22
1689701700000|2023-07-18 17:35:00|11092.4|11090.4|11094.4|11092.4|11094.4|11092.4|11091.9|11089.9|8
1689702000000|2023-07-18 17:40:00|11094.9|11092.9|11092.9|11090.9|11096.4|11094.4|11092.9|11090.9|13
1689702300000|2023-07-18 17:45:00|11092.4|11090.4|11092.9|11090.9|11093.4|11091.4|11090.9|11088.9|21
1689702600000|2023-07-18 17:50:00|11093.4|11091.4|11094.4|11092.4|11094.9|11092.9|11092.9|11090.9|7
1689702900000|2023-07-18 17:55:00|11093.9|11091.9|11091.4|11089.4|11094.4|11092.4|11091.4|11089.4|2
1689703200000|2023-07-18 18:00:00|11091.9|11089.9|11093.9|11091.9|11095.4|11093.4|11091.4|11089.4|6
1689703500000|2023-07-18 18:05:00|11094.4|11092.4|11095.9|11093.9|11095.9|11093.9|11094.4|11092.4|3
1689703800000|2023-07-18 18:10:00|11095.4|11093.4|11096.9|11094.9|11096.9|11094.9|11095.4|11093.4|7
1689704100000|2023-07-18 18:15:00|11096.4|11094.4|11094.9|11092.9|11096.9|11094.9|11094.4|11092.4|6
1689704400000|2023-07-18 18:20:00|11094.4|11092.4|11095.9|11093.9|11096.4|11094.4|11094.4|11092.4|5
1689704700000|2023-07-18 18:25:00|11095.4|11093.4|11097.9|11095.9|11097.9|11095.9|11095.4|11093.4|5
1689705000000|2023-07-18 18:30:00|11098.4|11096.4|11097.4|11095.4|11098.9|11096.9|11097.4|11095.4|8
1689705300000|2023-07-18 18:35:00|11096.4|11094.4|11096.9|11094.9|11097.9|11095.9|11095.9|11093.9|19
1689705600000|2023-07-18 18:40:00|11097.4|11095.4|11098.4|11096.4|11098.4|11096.4|11096.4|11094.4|9
1689705900000|2023-07-18 18:45:00|11098.9|11096.9|11099.4|11097.4|11099.4|11097.4|11098.9|11096.9|6
1689706200000|2023-07-18 18:50:00|11097.9|11095.9|11097.4|11095.4|11098.4|11096.4|11097.4|11095.4|7
1689706500000|2023-07-18 18:55:00|11097.9|11095.9|11101.9|11099.9|11102.4|11100.4|11097.4|11095.4|15
1689706800000|2023-07-18 19:00:00|11101.4|11099.4|11101.9|11099.9|11102.4|11100.4|11098.9|11096.9|4
1689707100000|2023-07-18 19:05:00|11102.4|11100.4|11103.4|11101.4|11103.4|11101.4|11102.4|11100.4|3
1689707400000|2023-07-18 19:10:00|11102.9|11100.9|11106.9|11104.9|11106.9|11104.9|11101.9|11099.9|7
1689707700000|2023-07-18 19:15:00|11107.4|11105.4|11106.9|11104.9|11107.4|11105.4|11106.4|11104.4|6
1689708000000|2023-07-18 19:20:00|11106.4|11104.4|11106.9|11104.9|11107.9|11105.9|11104.9|11102.9|46
1689708300000|2023-07-18 19:25:00|11107.4|11105.4|11106.9|11104.9|11108.9|11106.9|11106.9|11104.9|7
1689708600000|2023-07-18 19:30:00|11106.4|11104.4|11105.9|11103.9|11106.9|11104.9|11103.9|11101.9|14
1689708900000|2023-07-18 19:35:00|11106.4|11104.4|11106.4|11104.4|11106.9|11104.9|11105.9|11103.9|1
1689709200000|2023-07-18 19:40:00|11107.4|11105.4|11106.9|11104.9|11107.4|11105.4|11106.4|11104.4|7
1689709500000|2023-07-18 19:45:00|11106.4|11104.4|11108.4|11106.4|11109.9|11107.9|11104.9|11102.9|7
1689709800000|2023-07-18 19:50:00|11109.9|11107.9|11107.4|11105.4|11109.9|11107.9|11102.9|11100.9|84
1689710100000|2023-07-18 19:55:00|11105.9|11103.9|11107.9|11101.9|11109.4|11106.4|11104.4|11101.9|35
1689710400000|2023-07-18 20:00:00|11107.1|11101.1|11102.8|11096.8|11107.1|11101.1|11102.8|11096.8|1
1689710700000|2023-07-18 20:05:00|11102.3|11096.3|11102.3|11096.3|11104.8|11098.8|11102|11096|0
1689711000000|2023-07-18 20:10:00|11102.2|11096.2|11102|11096|11102.8|11096.8|11100.8|11094.8|0
1689711300000|2023-07-18 20:15:00|11102.3|11096.3|11103.1|11097.1|11103.6|11097.6|11101.7|11095.7|0
1689711600000|2023-07-18 20:20:00|11103.2|11097.2|11101.2|11095.2|11104|11098|11101.2|11095.2|0
1689711900000|2023-07-18 20:25:00|11101.7|11095.7|11102.3|11096.3|11102.3|11096.3|11100.8|11094.8|0
1689712200000|2023-07-18 20:30:00|11102|11096|11102|11096|11102.3|11096.3|11101.7|11095.7|0
1689712500000|2023-07-18 20:35:00|11101.7|11095.7|11101.7|11095.7|11102.2|11096.2|11101.7|11095.7|0
1689712800000|2023-07-18 20:40:00|11101.8|11095.8|11102.3|11096.3|11102.3|11096.3|11101.7|11095.7|0
1689713100000|2023-07-18 20:45:00|11102|11096|11102|11096|11102|11096|11101.7|11095.7|0
1689713400000|2023-07-18 20:50:00|11102.3|11096.3|11102.3|11096.3|11103.1|11097.1|11102|11096|0
1689713700000|2023-07-18 20:55:00|11102|11096|11100.2|11094.2|11102.3|11096.3|11100|11094|0
1689714000000|2023-07-18 21:00:00|11100.7|11094.7|11100.5|11094.5|11101|11095|11100.4|11094.4|0
1689714300000|2023-07-18 21:05:00|11100.7|11094.7|11100.4|11094.4|11100.7|11094.7|11100.2|11094.2|0
1689714600000|2023-07-18 21:10:00|11100.5|11094.5|11100.5|11094.5|11100.5|11094.5|11100.5|11094.5|0
1689715200000|2023-07-18 21:20:00|11100.4|11094.4|11100.2|11094.2|11100.7|11094.7|11100|11094|0
1689715500000|2023-07-18 21:25:00|11100.5|11094.5|11099.9|11093.9|11100.7|11094.7|11099.9|11093.9|0
1689715800000|2023-07-18 21:30:00|11100.4|11094.4|11100.2|11094.2|11100.4|11094.4|11100|11094|0
1689716100000|2023-07-18 21:35:00|11100.4|11094.4|11100.4|11094.4|11100.4|11094.4|11100.2|11094.2|0
1689716400000|2023-07-18 21:40:00|11100.5|11094.5|11100.7|11094.7|11100.7|11094.7|11100.4|11094.4|0
1689716700000|2023-07-18 21:45:00|11100.5|11094.5|11100.5|11094.5|11100.5|11094.5|11100.4|11094.4|0
1689717000000|2023-07-18 21:50:00|11100.4|11094.4|11100.4|11094.4|11100.4|11094.4|11100.4|11094.4|0
1689717300000|2023-07-18 21:55:00|11100.3|11094.3|11100|11094|11100.3|11094.3|11099.9|11093.9|0
1689717600000|2023-07-18 22:00:00|11099.9|11093.9|11104.3|11098.3|11104.3|11098.3|11099|11093|0
1689717900000|2023-07-18 22:05:00|11104.6|11098.6|11103.6|11097.6|11105|11099|11103.6|11097.6|0
1689718200000|2023-07-18 22:10:00|11103.8|11097.8|11104|11098|11105.1|11099.1|11103.6|11097.6|0
1689718500000|2023-07-18 22:15:00|11104.1|11098.1|11104.8|11098.8|11105.1|11099.1|11104|11098|0
1689718800000|2023-07-18 22:20:00|11104.6|11098.6|11104|11098|11104.8|11098.8|11104|11098|0
1689719100000|2023-07-18 22:25:00|11103.6|11097.6|11104|11098|11104.3|11098.3|11103.2|11097.2|0
1689719400000|2023-07-18 22:30:00|11103.8|11097.8|11104|11098|11104.3|11098.3|11103.6|11097.6|0
1689719700000|2023-07-18 22:35:00|11103.6|11097.6|11103.6|11097.6|11104|11098|11103.2|11097.2|0
1689720000000|2023-07-18 22:40:00|11103.7|11097.7|11103.6|11097.6|11104.8|11098.8|11103.6|11097.6|0
1689720300000|2023-07-18 22:45:00|11103.8|11097.8|11103.6|11097.6|11104.3|11098.3|11103.6|11097.6|0
1689720600000|2023-07-18 22:50:00|11103.2|11097.2|11103.2|11097.2|11103.6|11097.6|11102.8|11096.8|0
1689720900000|2023-07-18 22:55:00|11103.3|11097.3|11103.2|11097.2|11103.3|11097.3|11103.2|11097.2|0
1689721200000|2023-07-18 23:00:00|11103.3|11097.3|11105.1|11099.1|11105.6|11099.6|11103.3|11097.3|0
1689721500000|2023-07-18 23:05:00|11104.8|11098.8|11104.3|11098.3|11105.1|11099.1|11104.3|11098.3|0
1689721800000|2023-07-18 23:10:00|11104.8|11098.8|11105.6|11099.6|11105.6|11099.6|11104.3|11098.3|0
1689722100000|2023-07-18 23:15:00|11105.9|11099.9|11105.6|11099.6|11105.9|11099.9|11105.1|11099.1|0
1689722400000|2023-07-18 23:20:00|11105.3|11099.3|11104.8|11098.8|11105.3|11099.3|11104.8|11098.8|0
1689722700000|2023-07-18 23:25:00|11105|11099|11105.1|11099.1|11105.1|11099.1|11104.8|11098.8|0
1689723000000|2023-07-18 23:30:00|11104.8|11098.8|11104.8|11098.8|11104.8|11098.8|11104.3|11098.3|0
1689723300000|2023-07-18 23:35:00|11104.3|11098.3|11104.3|11098.3|11104.8|11098.8|11104.3|11098.3|0
1689723600000|2023-07-18 23:40:00|11104.8|11098.8|11105.1|11099.1|11105.1|11099.1|11104.3|11098.3|0
1689723900000|2023-07-18 23:45:00|11105|11099|11105.9|11099.9|11105.9|11099.9|11104.8|11098.8|0
1689724200000|2023-07-18 23:50:00|11106|11100|11105.6|11099.6|11106.8|11100.8|11105.6|11099.6|0
1689724500000|2023-07-18 23:55:00|11105.9|11099.9|11106.4|11100.4|11106.7|11100.7|11104.3|11098.3|0
1689724800000|2023-07-19 00:00:00|11105.9|11099.9|11108|11102|11108|11102|11104.4|11098.4|0
1689725100000|2023-07-19 00:05:00|11107.8|11101.8|11106.3|11100.3|11108|11102|11106.3|11100.3|0
1689725400000|2023-07-19 00:10:00|11106.8|11100.8|11106.8|11100.8|11107.2|11101.2|11106.3|11100.3|0
1689725700000|2023-07-19 00:15:00|11107.2|11101.2|11107.8|11101.8|11109.4|11103.4|11106.2|11100.2|0
1689726000000|2023-07-19 00:20:00|11109.4|11103.4|11109.4|11103.4|11109.4|11103.4|11109.4|11103.4|0
1689726300000|2023-07-19 00:25:00|11107.8|11101.8|11109.4|11103.4|11109.4|11103.4|11107.8|11101.8|0
1689726600000|2023-07-19 00:30:00|11107.8|11101.8|11106.2|11100.2|11107.8|11101.8|11106.2|11100.2|0
1689726900000|2023-07-19 00:35:00|11107.8|11101.8|11107.8|11101.8|11107.8|11101.8|11106.2|11100.2|0
1689727200000|2023-07-19 00:40:00|11107.7|11101.7|11107.8|11101.8|11107.8|11101.8|11106.2|11100.2|0
1689727500000|2023-07-19 00:45:00|11106.2|11100.2|11106.2|11100.2|11106.2|11100.2|11106.2|11100.2|0
1689727800000|2023-07-19 00:50:00|11107.8|11101.8|11107.8|11101.8|11107.8|11101.8|11106.2|11100.2|0
1689728100000|2023-07-19 00:55:00|11109.4|11103.4|11107.8|11101.8|11109.4|11103.4|11107.8|11101.8|0
1689728400000|2023-07-19 01:00:00|11106.2|11100.2|11106.2|11100.2|11106.2|11100.2|11104.6|11098.6|0
1689729000000|2023-07-19 01:10:00|11107|11101|11107.8|11101.8|11107.8|11101.8|11106.2|11100.2|0
1689729300000|2023-07-19 01:15:00|11106.2|11100.2|11106.2|11100.2|11106.2|11100.2|11104.6|11098.6|0
1689729600000|2023-07-19 01:20:00|11104.6|11098.6|11106.2|11100.2|11106.2|11100.2|11104.6|11098.6|0
1689729900000|2023-07-19 01:25:00|11104.6|11098.6|11104.6|11098.6|11106.2|11100.2|11104.6|11098.6|0
1689730200000|2023-07-19 01:30:00|11106.2|11100.2|11107.8|11101.8|11107.8|11101.8|11106.2|11100.2|0
1689730500000|2023-07-19 01:35:00|11106.2|11100.2|11106.2|11100.2|11107.8|11101.8|11106.2|11100.2|0
1689731100000|2023-07-19 01:45:00|11107.8|11101.8|11107.8|11101.8|11107.9|11101.9|11106.2|11100.2|0
1689731400000|2023-07-19 01:50:00|11107.9|11101.9|11104.6|11098.6|11107.9|11101.9|11104.6|11098.6|0
1689731700000|2023-07-19 01:55:00|11106.2|11100.2|11104.6|11098.6|11106.2|11100.2|11104.6|11098.6|0
1689732000000|2023-07-19 02:00:00|11106.2|11100.2|11104.6|11098.6|11106.2|11100.2|11104.6|11098.6|0
1689732300000|2023-07-19 02:05:00|11103|11097|11101.4|11095.4|11103|11097|11101.4|11095.4|0
1689732600000|2023-07-19 02:10:00|11103|11097|11103|11097|11103|11097|11103|11097|0
1689732900000|2023-07-19 02:15:00|11101.4|11095.4|11101.4|11095.4|11101.4|11095.4|11101.4|11095.4|0
1689733200000|2023-07-19 02:20:00|11099.8|11093.8|11101.4|11095.4|11101.4|11095.4|11099.8|11093.8|0
1689733500000|2023-07-19 02:25:00|11099.8|11093.8|11101.4|11095.4|11101.4|11095.4|11099.8|11093.8|0
1689733800000|2023-07-19 02:30:00|11099.8|11093.8|11101.4|11095.4|11101.4|11095.4|11099.8|11093.8|0
1689734100000|2023-07-19 02:35:00|11103|11097|11103|11097|11103|11097|11103|11097|0
1689734400000|2023-07-19 02:40:00|11101.4|11095.4|11103|11097|11103|11097|11101.4|11095.4|0
1689735300000|2023-07-19 02:55:00|11101.4|11095.4|11101.4|11095.4|11101.4|11095.4|11101.4|11095.4|0
1689735900000|2023-07-19 03:05:00|11101.5|11095.5|11101.5|11095.5|11101.5|11095.5|11101.4|11095.4|0
1689736200000|2023-07-19 03:10:00|11103.1|11097.1|11103.1|11097.1|11103.1|11097.1|11103.1|11097.1|0
1689736500000|2023-07-19 03:15:00|11101.5|11095.5|11101.5|11095.5|11101.5|11095.5|11101.5|11095.5|0
1689736800000|2023-07-19 03:20:00|11099.9|11093.9|11101.5|11095.5|11101.5|11095.5|11099.9|11093.9|0
1689737100000|2023-07-19 03:25:00|11101.4|11095.4|11099.9|11093.9|11101.4|11095.4|11099.9|11093.9|0
1689737400000|2023-07-19 03:30:00|11099.8|11093.8|11099.9|11093.9|11099.9|11093.9|11099.8|11093.8|0
1689737700000|2023-07-19 03:35:00|11098.3|11092.3|11098.3|11092.3|11098.3|11092.3|11098.3|11092.3|0
1689738000000|2023-07-19 03:40:00|11098.2|11092.2|11098.3|11092.3|11098.3|11092.3|11098.2|11092.2|0
1689739200000|2023-07-19 04:00:00|11099.9|11093.9|11098.3|11092.3|11099.9|11093.9|11098.3|11092.3|0
1689739800000|2023-07-19 04:10:00|11099.1|11093.1|11099.9|11093.9|11099.9|11093.9|11099.1|11093.1|0
1689740100000|2023-07-19 04:15:00|11098.3|11092.3|11098.3|11092.3|11098.3|11092.3|11098.3|11092.3|0
1689740400000|2023-07-19 04:20:00|11099.9|11093.9|11098.3|11092.3|11099.9|11093.9|11098.3|11092.3|0
1689740700000|2023-07-19 04:25:00|11099.9|11093.9|11099.9|11093.9|11099.9|11093.9|11099.9|11093.9|0
1689741000000|2023-07-19 04:30:00|11098.3|11092.3|11099.9|11093.9|11099.9|11093.9|11098.3|11092.3|0
1689741300000|2023-07-19 04:35:00|11099.8|11093.8|11099.9|11093.9|11099.9|11093.9|11098.3|11092.3|0
1689741600000|2023-07-19 04:40:00|11098.3|11092.3|11098.3|11092.3|11098.3|11092.3|11098.3|11092.3|0
1689741900000|2023-07-19 04:45:00|11099.9|11093.9|11099.9|11093.9|11099.9|11093.9|11099.9|11093.9|0
1689742500000|2023-07-19 04:55:00|11098.3|11092.3|11098.3|11092.3|11098.3|11092.3|11098.3|11092.3|0
1689742800000|2023-07-19 05:00:00|11099.9|11093.9|11109.4|11103.4|11117.4|11111.4|11099.9|11093.9|0
1689743100000|2023-07-19 05:05:00|11111|11105|11111|11105|11111|11105|11109.4|11103.4|0
1689743400000|2023-07-19 05:10:00|11112.6|11106.6|11109.4|11103.4|11112.6|11106.6|11109.4|11103.4|0
1689743700000|2023-07-19 05:15:00|11111|11105|11109.4|11103.4|11111|11105|11109.4|11103.4|0
1689744000000|2023-07-19 05:20:00|11107.8|11101.8|11104.4|11098.4|11109.4|11103.4|11104.4|11098.4|0
1689744300000|2023-07-19 05:25:00|11105.2|11099.2|11109.2|11103.2|11109.2|11103.2|11104.4|11098.4|0
1689744600000|2023-07-19 05:30:00|11107.6|11101.6|11107.6|11101.6|11109.2|11103.2|11107.6|11101.6|0
1689744900000|2023-07-19 05:35:00|11106|11100|11109.2|11103.2|11109.2|11103.2|11106|11100|0
1689745200000|2023-07-19 05:40:00|11108.4|11102.4|11112.4|11106.4|11112.4|11106.4|11107.6|11101.6|0
1689745500000|2023-07-19 05:45:00|11111.6|11105.6|11114|11108|11114|11108|11110.8|11104.8|0
1689745800000|2023-07-19 05:50:00|11112.4|11106.4|11112.4|11106.4|11114|11108|11112.4|11106.4|0
1689746100000|2023-07-19 05:55:00|11114|11108|11112.4|11106.4|11114|11108|11112.4|11106.4|0
1689746400000|2023-07-19 06:00:00|11114|11108|11115.4|11113.4|11121.4|11119.4|11110.9|11106.3|81
1689746700000|2023-07-19 06:05:00|11114.9|11112.9|11111.4|11109.4|11118.4|11116.4|11109.9|11107.9|47
1689747000000|2023-07-19 06:10:00|11111.9|11109.9|11110.4|11108.4|11113.9|11111.9|11106.9|11104.9|62
1689747300000|2023-07-19 06:15:00|11109.9|11107.9|11113.4|11111.4|11113.4|11111.4|11109.9|11107.9|27
1689747600000|2023-07-19 06:20:00|11112.9|11110.9|11115.4|11113.4|11118.4|11116.4|11112.9|11110.9|80
1689747900000|2023-07-19 06:25:00|11114.9|11112.9|11116.4|11114.4|11119.4|11117.4|11114.9|11112.9|31
1689748200000|2023-07-19 06:30:00|11116.9|11114.9|11116.9|11114.9|11120.4|11118.4|11116.4|11114.4|35
1689748500000|2023-07-19 06:35:00|11117.4|11115.4|11116.4|11114.4|11118.9|11116.9|11114.9|11112.9|28
1689748800000|2023-07-19 06:40:00|11115.9|11113.9|11114.4|11112.4|11116.9|11114.9|11112.4|11110.4|30
1689749100000|2023-07-19 06:45:00|11114.9|11112.9|11114.4|11112.4|11116.4|11114.4|11114.4|11112.4|5
1689749400000|2023-07-19 06:50:00|11114.9|11112.9|11116.9|11114.9|11121.4|11119.4|11114.9|11112.9|32
1689749700000|2023-07-19 06:55:00|11116.4|11114.4|11110.9|11108.9|11116.4|11114.4|11107.4|11105.4|123
1689750000000|2023-07-19 07:00:00|11112.9|11110.9|11127.9|11125.9|11133.4|11131.4|11108.9|11106.9|913
1689750300000|2023-07-19 07:05:00|11127.4|11125.4|11129.4|11127.4|11137.9|11135.9|11122.9|11120.9|548
1689750600000|2023-07-19 07:10:00|11129.9|11127.9|11132.9|11130.9|11141.9|11139.9|11127.9|11125.9|436
1689750900000|2023-07-19 07:15:00|11132.4|11130.4|11136.4|11134.4|11140.9|11138.9|11128.4|11126.4|389
1689751200000|2023-07-19 07:20:00|11136.9|11134.9|11120.9|11118.9|11139.9|11137.9|11119.4|11117.4|233
1689751500000|2023-07-19 07:25:00|11121.4|11119.4|11119.9|11117.9|11128.4|11126.4|11117.4|11115.4|389
1689751800000|2023-07-19 07:30:00|11119.4|11117.4|11123.9|11121.9|11125.4|11123.4|11117.9|11115.9|334
1689752100000|2023-07-19 07:35:00|11123.4|11121.4|11129.9|11127.9|11133.4|11131.4|11122.9|11120.9|275
1689752400000|2023-07-19 07:40:00|11131.4|11129.4|11122.4|11120.4|11133.4|11131.4|11122.4|11120.4|220
1689752700000|2023-07-19 07:45:00|11122.9|11120.9|11129.9|11127.9|11133.4|11131.4|11121.9|11119.9|280
1689753000000|2023-07-19 07:50:00|11129.4|11127.4|11132.4|11130.4|11132.9|11130.9|11124.9|11122.9|131
1689753300000|2023-07-19 07:55:00|11131.9|11129.9|11126.9|11124.9|11134.9|11132.9|11125.9|11123.9|111
1689753600000|2023-07-19 08:00:00|11126.4|11124.4|11128.9|11126.9|11132.9|11130.9|11126.4|11124.4|125
1689753900000|2023-07-19 08:05:00|11127.9|11125.9|11129.9|11127.9|11130.4|11128.4|11125.9|11123.9|172
1689754200000|2023-07-19 08:10:00|11129.4|11127.4|11134.4|11132.4|11137.9|11135.9|11129.4|11127.4|165
1689754500000|2023-07-19 08:15:00|11134.9|11132.9|11130.9|11128.9|11136.9|11134.9|11129.9|11127.9|151
1689754800000|2023-07-19 08:20:00|11131.4|11129.4|11139.4|11137.4|11139.4|11137.4|11129.9|11127.9|181
1689755100000|2023-07-19 08:25:00|11138.9|11136.9|11150.4|11148.4|11150.9|11148.9|11138.4|11136.4|166
1689755400000|2023-07-19 08:30:00|11149.9|11147.9|11148.9|11146.9|11153.9|11151.9|11148.9|11146.9|181
1689755700000|2023-07-19 08:35:00|11149.9|11147.9|11148.4|11146.4|11152.9|11150.9|11146.9|11144.9|128
1689756000000|2023-07-19 08:40:00|11148.9|11146.9|11151.9|11149.9|11151.9|11149.9|11145.9|11143.9|61
1689756300000|2023-07-19 08:45:00|11151.4|11149.4|11147.9|11145.9|11153.9|11151.9|11147.9|11145.9|227
1689756600000|2023-07-19 08:50:00|11148.4|11146.4|11146.9|11144.9|11148.9|11146.9|11141.9|11139.9|109
1689756900000|2023-07-19 08:55:00|11146.4|11144.4|11150.9|11148.9|11155.9|11153.9|11146.4|11144.4|169
1689757200000|2023-07-19 09:00:00|11151.4|11149.4|11147.9|11145.9|11153.9|11151.9|11147.9|11145.9|199
1689757500000|2023-07-19 09:05:00|11146.9|11144.9|11153.9|11151.9|11157.4|11155.4|11146.9|11144.9|202
1689757800000|2023-07-19 09:10:00|11153.4|11151.4|11153.9|11151.9|11154.9|11152.9|11149.9|11147.9|409
1689758100000|2023-07-19 09:15:00|11154.4|11152.4|11152.9|11150.9|11154.4|11152.4|11145.9|11143.9|124
1689758400000|2023-07-19 09:20:00|11152.4|11150.4|11151.9|11149.9|11154.9|11152.9|11149.9|11147.9|83
1689758700000|2023-07-19 09:25:00|11152.9|11150.9|11149.9|11147.9|11153.9|11151.9|11147.9|11145.9|73
1689759000000|2023-07-19 09:30:00|11149.4|11147.4|11140.9|11138.9|11150.9|11148.9|11135.9|11133.9|242
1689759300000|2023-07-19 09:35:00|11140.4|11138.4|11138.4|11136.4|11141.9|11139.9|11137.9|11135.9|138
1689759600000|2023-07-19 09:40:00|11138.9|11136.9|11139.9|11137.9|11144.9|11142.9|11138.4|11136.4|86
1689759900000|2023-07-19 09:45:00|11140.4|11138.4|11138.9|11136.9|11143.4|11141.4|11137.9|11135.9|1070
1689760200000|2023-07-19 09:50:00|11139.4|11137.4|11137.9|11135.9|11139.9|11137.9|11134.9|11132.9|110
1689760500000|2023-07-19 09:55:00|11138.9|11136.9|11143.9|11141.9|11144.9|11142.9|11136.9|11134.9|120
1689760800000|2023-07-19 10:00:00|11143.4|11141.4|11141.9|11139.9|11145.9|11143.9|11141.9|11139.9|163
1689761100000|2023-07-19 10:05:00|11141.4|11139.4|11138.9|11136.9|11142.4|11140.4|11135.4|11133.4|223
1689761400000|2023-07-19 10:10:00|11139.4|11137.4|11144.9|11142.9|11145.9|11143.9|11138.9|11136.9|99
1689761700000|2023-07-19 10:15:00|11144.4|11142.4|11144.4|11142.4|11145.9|11143.9|11142.4|11140.4|131
1689762000000|2023-07-19 10:20:00|11143.9|11141.9|11137.4|11135.4|11144.9|11142.9|11135.9|11133.9|80
1689762300000|2023-07-19 10:25:00|11136.9|11134.9|11142.9|11140.9|11143.9|11141.9|11136.9|11134.9|95
1689762600000|2023-07-19 10:30:00|11142.4|11140.4|11143.9|11141.9|11144.9|11142.9|11137.9|11135.9|173
1689762900000|2023-07-19 10:35:00|11144.9|11142.9|11144.4|11142.4|11147.4|11145.4|11143.9|11141.9|90
1689763200000|2023-07-19 10:40:00|11143.9|11141.9|11144.9|11142.9|11147.9|11145.9|11143.9|11141.9|82
1689763500000|2023-07-19 10:45:00|11145.4|11143.4|11146.9|11144.9|11147.4|11145.4|11143.9|11141.9|74
1689763800000|2023-07-19 10:50:00|11147.4|11145.4|11152.4|11150.4|11153.9|11151.9|11146.9|11144.9|113
1689764100000|2023-07-19 10:55:00|11151.9|11149.9|11155.9|11153.9|11155.9|11153.9|11151.9|11149.9|105
1689764400000|2023-07-19 11:00:00|11156.9|11154.9|11157.4|11155.4|11158.9|11156.9|11154.9|11152.9|183
1689764700000|2023-07-19 11:05:00|11156.9|11154.9|11152.4|11150.4|11157.4|11155.4|11146.9|11144.9|126
1689765000000|2023-07-19 11:10:00|11151.9|11149.9|11146.9|11144.9|11152.9|11150.9|11146.4|11144.4|110
1689765300000|2023-07-19 11:15:00|11145.9|11143.9|11139.4|11137.4|11146.9|11144.9|11138.9|11136.9|97
1689765600000|2023-07-19 11:20:00|11138.9|11136.9|11133.4|11131.4|11139.9|11137.9|11133.4|11131.4|89
1689765900000|2023-07-19 11:25:00|11133.9|11131.9|11140.4|11138.4|11140.9|11138.9|11130.9|11128.9|260
1689766200000|2023-07-19 11:30:00|11139.9|11137.9|11139.9|11137.9|11140.9|11138.9|11136.9|11134.9|108
1689766500000|2023-07-19 11:35:00|11139.4|11137.4|11136.9|11134.9|11142.9|11140.9|11136.4|11134.4|75
1689766800000|2023-07-19 11:40:00|11136.2|11134.2|11139.2|11137.2|11140.2|11138.2|11136.2|11134.2|74
1689767100000|2023-07-19 11:45:00|11139.7|11137.7|11135.2|11133.2|11140.2|11138.2|11135.2|11133.2|78
1689767400000|2023-07-19 11:50:00|11135.7|11133.7|11136.2|11134.2|11136.2|11134.2|11131.2|11129.2|77
1689767700000|2023-07-19 11:55:00|11135.7|11133.7|11138.2|11136.2|11139.2|11137.2|11135.2|11133.2|66
1689768000000|2023-07-19 12:00:00|11138.7|11136.7|11142.2|11140.2|11143.2|11141.2|11136.2|11134.2|107
1689768300000|2023-07-19 12:05:00|11142.7|11140.7|11137.7|11135.7|11144.2|11142.2|11136.7|11134.7|125
1689768600000|2023-07-19 12:10:00|11138.2|11136.2|11134.2|11132.2|11141.2|11139.2|11134.2|11132.2|123
1689768900000|2023-07-19 12:15:00|11134.7|11132.7|11132.2|11130.2|11138.2|11136.2|11132.2|11130.2|86
1689769200000|2023-07-19 12:20:00|11131.7|11129.7|11123.2|11121.2|11132.2|11130.2|11122.2|11120.2|135
1689769500000|2023-07-19 12:25:00|11122.7|11120.7|11127.7|11125.7|11128.2|11126.2|11122.2|11120.2|91
1689769800000|2023-07-19 12:30:00|11128.2|11126.2|11130.7|11128.7|11132.2|11130.2|11123.2|11121.2|98
1689770100000|2023-07-19 12:35:00|11130.2|11128.2|11128.2|11126.2|11131.7|11129.7|11121.2|11119.2|74
1689770400000|2023-07-19 12:40:00|11127.7|11125.7|11132.2|11130.2|11134.7|11132.7|11127.7|11125.7|84
1689770700000|2023-07-19 12:45:00|11131.2|11129.2|11135.2|11133.2|11136.2|11134.2|11130.2|11128.2|142
1689771000000|2023-07-19 12:50:00|11134.2|11132.2|11129.7|11127.7|11135.2|11133.2|11129.7|11127.7|88
1689771300000|2023-07-19 12:55:00|11129.2|11127.2|11130.2|11128.2|11131.2|11129.2|11128.2|11126.2|58
1689771600000|2023-07-19 13:00:00|11129.7|11127.7|11142.2|11140.2|11142.2|11140.2|11129.2|11127.2|463
1689771900000|2023-07-19 13:05:00|11141.7|11139.7|11133.2|11131.2|11148.7|11146.7|11130.2|11128.2|384
1689772200000|2023-07-19 13:10:00|11132.7|11130.7|11133.2|11131.2|11133.2|11131.2|11128.2|11126.2|121
1689772500000|2023-07-19 13:15:00|11132.7|11130.7|11129.7|11127.7|11135.2|11133.2|11127.7|11125.7|100
1689772800000|2023-07-19 13:20:00|11129.2|11127.2|11132.2|11130.2|11133.2|11131.2|11128.2|11126.2|79
1689773100000|2023-07-19 13:25:00|11131.7|11129.7|11139.7|11137.7|11140.2|11138.2|11131.2|11129.2|78
1689773400000|2023-07-19 13:30:00|11140.2|11138.2|11144.2|11142.2|11150.7|11148.7|11140.2|11138.2|269
1689773700000|2023-07-19 13:35:00|11144.7|11142.7|11147.7|11145.7|11152.2|11150.2|11143.2|11141.2|193
1689774000000|2023-07-19 13:40:00|11148.2|11146.2|11147.7|11145.7|11151.7|11149.7|11144.2|11142.2|158
1689774300000|2023-07-19 13:45:00|11148.2|11146.2|11144.2|11142.2|11150.2|11148.2|11143.2|11141.2|187
1689774600000|2023-07-19 13:50:00|11145.2|11143.2|11146.2|11144.2|11147.2|11145.2|11140.7|11138.7|155
1689774900000|2023-07-19 13:55:00|11145.7|11143.7|11157.2|11155.2|11158.2|11156.2|11144.7|11142.7|194
1689775200000|2023-07-19 14:00:00|11157.7|11155.7|11152.2|11150.2|11157.7|11155.7|11148.2|11146.2|269
1689775500000|2023-07-19 14:05:00|11151.7|11149.7|11151.2|11149.2|11154.2|11152.2|11147.7|11145.7|217
1689775800000|2023-07-19 14:10:00|11150.5|11148.5|11158.5|11156.5|11161.5|11159.5|11150.5|11148.5|241
1689776100000|2023-07-19 14:15:00|11158|11156|11157.5|11155.5|11160|11158|11152.5|11150.5|160
1689776400000|2023-07-19 14:20:00|11157|11155|11162.5|11160.5|11163.5|11161.5|11157|11155|216
1689776700000|2023-07-19 14:25:00|11163|11161|11149.5|11147.5|11163.5|11161.5|11149.5|11147.5|233
1689777000000|2023-07-19 14:30:00|11150|11148|11142.5|11140.5|11151.5|11149.5|11141.5|11139.5|305
1689777300000|2023-07-19 14:35:00|11142|11140|11139.5|11137.5|11142.5|11140.5|11136|11134|192
1689777600000|2023-07-19 14:40:00|11139|11137|11136.5|11134.5|11142.5|11140.5|11132.5|11130.5|234
1689777900000|2023-07-19 14:45:00|11136|11134|11142.5|11140.5|11145.5|11143.5|11136|11134|194
1689778200000|2023-07-19 14:50:00|11142|11140|11139.5|11137.5|11149|11147|11139|11137|283
1689778500000|2023-07-19 14:55:00|11138.5|11136.5|11136|11134|11140|11138|11131.5|11129.5|206
1689778800000|2023-07-19 15:00:00|11135.5|11133.5|11126.5|11124.5|11136.5|11134.5|11126.5|11124.5|228
1689779100000|2023-07-19 15:05:00|11127|11125|11125.5|11123.5|11131|11129|11123.5|11121.5|230
1689779400000|2023-07-19 15:10:00|11125|11123|11120.5|11118.5|11126.5|11124.5|11120.5|11118.5|254
1689779700000|2023-07-19 15:15:00|11121|11119|11127.5|11125.5|11128.5|11126.5|11120.5|11118.5|427
1689780000000|2023-07-19 15:20:00|11128|11126|11122.5|11120.5|11131.5|11129.5|11120.5|11118.5|549
1689780300000|2023-07-19 15:25:00|11122|11120|11120.5|11118.5|11123.5|11121.5|11117.5|11115.5|1042
1689780600000|2023-07-19 15:30:00|11119.5|11117.5|11117.5|11115.5|11125.5|11123.5|11116.5|11114.5|738
1689780900000|2023-07-19 15:35:00|11118|11116|11118.5|11116.5|11119.5|11117.5|11117|11115|233
1689781200000|2023-07-19 15:40:00|11119.5|11117.5|11121|11119|11122.5|11120.5|11114.5|11112.5|81
1689781500000|2023-07-19 15:45:00|11120.5|11118.5|11120.5|11118.5|11123.5|11121.5|11120.5|11118.5|27
1689781800000|2023-07-19 15:50:00|11120|11118|11123.5|11121.5|11123.5|11121.5|11116.5|11114.5|23
1689782100000|2023-07-19 15:55:00|11122.5|11120.5|11123|11121|11123|11121|11120|11118|70
1689782400000|2023-07-19 16:00:00|11123.5|11121.5|11120|11118|11125|11123|11119.5|11117.5|73
1689782700000|2023-07-19 16:05:00|11120.5|11118.5|11121.5|11119.5|11121.5|11119.5|11118.5|11116.5|24
1689783000000|2023-07-19 16:10:00|11122|11120|11122.5|11120.5|11128.5|11126.5|11121.5|11119.5|79
1689783300000|2023-07-19 16:15:00|11123|11121|11126.5|11124.5|11126.5|11124.5|11121.5|11119.5|38
1689783600000|2023-07-19 16:20:00|11126|11124|11125|11123|11126.5|11124.5|11122.5|11120.5|48
1689783900000|2023-07-19 16:25:00|11124.5|11122.5|11122.5|11120.5|11124.5|11122.5|11119.5|11117.5|34
1689784200000|2023-07-19 16:30:00|11122|11120|11119|11117|11122|11120|11116.5|11114.5|40
1689784500000|2023-07-19 16:35:00|11119.5|11117.5|11116.5|11114.5|11119.5|11117.5|11116.5|11114.5|21
1689784800000|2023-07-19 16:40:00|11115.5|11113.5|11117|11115|11120|11118|11114.5|11112.5|18
1689785100000|2023-07-19 16:45:00|11117.5|11115.5|11116|11114|11118|11116|11115|11113|33
1689785400000|2023-07-19 16:50:00|11115.5|11113.5|11117|11115|11117.5|11115.5|11115.5|11113.5|56
1689785700000|2023-07-19 16:55:00|11116.5|11114.5|11116.5|11114.5|11117.5|11115.5|11114.5|11112.5|98
1689786000000|2023-07-19 17:00:00|11117|11115|11123.5|11121.5|11123.5|11121.5|11116.5|11114.5|12
1689786300000|2023-07-19 17:05:00|11124|11122|11123|11121|11124|11122|11119.5|11117.5|37
1689786600000|2023-07-19 17:10:00|11122.5|11120.5|11128.5|11126.5|11128.5|11126.5|11122.5|11120.5|10
1689786900000|2023-07-19 17:15:00|11128|11126|11128|11126|11128.5|11126.5|11127.5|11125.5|15
1689787200000|2023-07-19 17:20:00|11127.5|11125.5|11128|11126|11128.5|11126.5|11125.5|11123.5|17
1689787500000|2023-07-19 17:25:00|11127.5|11125.5|11128.5|11126.5|11129|11127|11127.5|11125.5|11
1689787800000|2023-07-19 17:30:00|11128|11126|11126.5|11124.5|11128.5|11126.5|11126.5|11124.5|17
1689788100000|2023-07-19 17:35:00|11126|11124|11126.5|11124.5|11127|11125|11124.5|11122.5|13
1689788400000|2023-07-19 17:40:00|11125.5|11123.5|11128|11126|11129.5|11127.5|11125.5|11123.5|16
1689788700000|2023-07-19 17:45:00|11127.5|11125.5|11126.5|11124.5|11128|11126|11126.5|11124.5|4
1689789000000|2023-07-19 17:50:00|11127|11125|11126|11124|11127|11125|11124.5|11122.5|10
1689789300000|2023-07-19 17:55:00|11125.5|11123.5|11124|11122|11126|11124|11123.5|11121.5|8
1689789600000|2023-07-19 18:00:00|11123.5|11121.5|11124.5|11122.5|11126|11124|11122.5|11120.5|10
1689789900000|2023-07-19 18:05:00|11124|11122|11120|11118|11125|11123|11119.5|11117.5|11
1689790200000|2023-07-19 18:10:00|11119.5|11117.5|11119.5|11117.5|11121|11119|11117.5|11115.5|25
1689790500000|2023-07-19 18:15:00|11120|11118|11121|11119|11121|11119|11120|11118|4
1689790800000|2023-07-19 18:20:00|11121.5|11119.5|11124.5|11122.5|11125.5|11123.5|11121.5|11119.5|7
1689791100000|2023-07-19 18:25:00|11125.5|11123.5|11125.5|11123.5|11127|11125|11124|11122|4
1689791400000|2023-07-19 18:30:00|11125|11123|11126.5|11124.5|11126.5|11124.5|11124.5|11122.5|9
1689791700000|2023-07-19 18:35:00|11126|11124|11126.5|11124.5|11126.5|11124.5|11125.5|11123.5|7
1689792000000|2023-07-19 18:40:00|11127|11125|11127|11125|11130|11128|11127|11125|23
1689792300000|2023-07-19 18:45:00|11126.5|11124.5|11126.5|11124.5|11128|11126|11126.5|11124.5|2
1689792600000|2023-07-19 18:50:00|11126|11124|11126.5|11124.5|11128|11126|11125|11123|7
1689792900000|2023-07-19 18:55:00|11127|11125|11126|11124|11127.5|11125.5|11125.5|11123.5|1
1689793200000|2023-07-19 19:00:00|11125.5|11123.5|11125.5|11123.5|11126|11124|11125|11123|7
1689793500000|2023-07-19 19:05:00|11126|11124|11127|11125|11128|11126|11126|11124|9
1689793800000|2023-07-19 19:10:00|11127.5|11125.5|11129.5|11127.5|11129.5|11127.5|11126.5|11124.5|23
1689794100000|2023-07-19 19:15:00|11130|11128|11128|11126|11130|11128|11127.5|11125.5|3
1689794400000|2023-07-19 19:20:00|11128.5|11126.5|11130|11128|11130.5|11128.5|11128.5|11126.5|20
1689794700000|2023-07-19 19:25:00|11130.5|11128.5|11130|11128|11131.5|11129.5|11129.5|11127.5|17
1689795000000|2023-07-19 19:30:00|11129.5|11127.5|11125|11123|11130|11128|11124.5|11122.5|5
1689795300000|2023-07-19 19:35:00|11124.5|11122.5|11125.5|11123.5|11126|11124|11121.5|11119.5|5
1689795600000|2023-07-19 19:40:00|11126|11124|11125.5|11123.5|11127|11125|11124|11122|5
1689795900000|2023-07-19 19:45:00|11125|11123|11122.5|11120.5|11125|11123|11122.5|11120.5|9
1689796200000|2023-07-19 19:50:00|11122|11120|11126|11124|11126.5|11124.5|11121.5|11119.5|2
1689796500000|2023-07-19 19:55:00|11125.5|11123.5|11124.5|11118.5|11127.5|11125.5|11120.5|11117.6|102
1689796800000|2023-07-19 20:00:00|11124.4|11118.4|11121|11115|11124.4|11118.4|11117.4|11111.4|0
1689797100000|2023-07-19 20:05:00|11120.7|11114.7|11123|11117|11123.4|11117.4|11116.6|11110.6|0
1689797400000|2023-07-19 20:10:00|11122.9|11116.9|11119.9|11113.9|11123|11117|11118.9|11112.9|0
1689797700000|2023-07-19 20:15:00|11119.7|11113.7|11121.5|11115.5|11121.9|11115.9|11119.6|11113.6|0
1689798000000|2023-07-19 20:20:00|11121.6|11115.6|11120.6|11114.6|11122.2|11116.2|11119.7|11113.7|0
1689798300000|2023-07-19 20:25:00|11120.7|11114.7|11120.4|11114.4|11121.2|11115.2|11120.4|11114.4|0
1689798600000|2023-07-19 20:30:00|11120.2|11114.2|11120.1|11114.1|11120.7|11114.7|11120.1|11114.1|0
1689798900000|2023-07-19 20:35:00|11120.2|11114.2|11121.5|11115.5|11121.5|11115.5|11120.1|11114.1|0
1689799200000|2023-07-19 20:40:00|11121.4|11115.4|11121|11115|11121.5|11115.5|11121|11115|0
1689799500000|2023-07-19 20:45:00|11121.1|11115.1|11122.4|11116.4|11122.4|11116.4|11121.1|11115.1|0
1689799800000|2023-07-19 20:50:00|11122.2|11116.2|11121.9|11115.9|11122.2|11116.2|11121|11115|0
1689800100000|2023-07-19 20:55:00|11122|11116|11121.7|11115.7|11123|11117|11121|11115|0
1689800400000|2023-07-19 21:00:00|11122|11116|11121.7|11115.7|11122.2|11116.2|11121.5|11115.5|0
1689800700000|2023-07-19 21:05:00|11121.5|11115.5|11121.7|11115.7|11122.2|11116.2|11121.4|11115.4|0
1689801000000|2023-07-19 21:10:00|11121.5|11115.5|11121.7|11115.7|11121.9|11115.9|11121|11115|0
1689801300000|2023-07-19 21:15:00|11122|11116|11121.5|11115.5|11122|11116|11121.5|11115.5|0
1689801600000|2023-07-19 21:20:00|11121.4|11115.4|11121.5|11115.5|11121.5|11115.5|11121.4|11115.4|0
1689801900000|2023-07-19 21:25:00|11121.6|11115.6|11123.3|11117.3|11123.3|11117.3|11121.5|11115.5|0
1689802200000|2023-07-19 21:30:00|11123.1|11117.1|11123|11117|11123.1|11117.1|11122.8|11116.8|0
1689802500000|2023-07-19 21:35:00|11123.1|11117.1|11122.8|11116.8|11123.1|11117.1|11122.6|11116.6|0
1689802800000|2023-07-19 21:40:00|11122.5|11116.5|11123.3|11117.3|11123.3|11117.3|11122|11116|0
1689803100000|2023-07-19 21:45:00|11123.1|11117.1|11122.7|11116.7|11123.1|11117.1|11122.7|11116.7|0
1689803400000|2023-07-19 21:50:00|11122.6|11116.6|11122|11116|11122.6|11116.6|11122|11116|0
1689803700000|2023-07-19 21:55:00|11122.2|11116.2|11121.7|11115.7|11122.3|11116.3|11121|11115|0
1689804000000|2023-07-19 22:00:00|11121.6|11115.6|11119.7|11113.7|11121.6|11115.6|11118.5|11112.5|0
1689804300000|2023-07-19 22:05:00|11119.8|11113.8|11119|11113|11121.2|11115.2|11118.7|11112.7|0
1689804600000|2023-07-19 22:10:00|11118.8|11112.8|11119.2|11113.2|11119.2|11113.2|11116.4|11110.4|0
1689804900000|2023-07-19 22:15:00|11119.4|11113.4|11114.6|11108.6|11119.6|11113.6|11114.6|11108.6|0
1689805200000|2023-07-19 22:20:00|11114.8|11108.8|11113.4|11107.4|11116.1|11110.1|11111.6|11105.6|0
1689805500000|2023-07-19 22:25:00|11113.6|11107.6|11112.8|11106.8|11114.3|11108.3|11112.1|11106.1|0
1689805800000|2023-07-19 22:30:00|11113.1|11107.1|11112.4|11106.4|11114.3|11108.3|11112.1|11106.1|0
1689806100000|2023-07-19 22:35:00|11112.8|11106.8|11110.9|11104.9|11113.4|11107.4|11110.8|11104.8|0
1689806400000|2023-07-19 22:40:00|11110.8|11104.8|11109.8|11103.8|11111.6|11105.6|11109.8|11103.8|0
1689806700000|2023-07-19 22:45:00|11110|11104|11111.4|11105.4|11112.2|11106.2|11110|11104|0
1689807000000|2023-07-19 22:50:00|11111.7|11105.7|11112.5|11106.5|11112.9|11106.9|11110.7|11104.7|0
1689807300000|2023-07-19 22:55:00|11112.6|11106.6|11112.5|11106.5|11113.4|11107.4|11112.5|11106.5|0
1689807600000|2023-07-19 23:00:00|11112.6|11106.6|11113.5|11107.5|11113.7|11107.7|11112.5|11106.5|0
1689807900000|2023-07-19 23:05:00|11113.2|11107.2|11113.5|11107.5|11113.7|11107.7|11112.9|11106.9|0
1689808200000|2023-07-19 23:10:00|11113.4|11107.4|11112.2|11106.2|11113.4|11107.4|11111.7|11105.7|0
1689808500000|2023-07-19 23:15:00|11112|11106|11114.4|11108.4|11114.7|11108.7|11112|11106|0
1689808800000|2023-07-19 23:20:00|11114.7|11108.7|11114.4|11108.4|11115|11109|11114.4|11108.4|0
1689809100000|2023-07-19 23:25:00|11114.7|11108.7|11115.5|11109.5|11115.9|11109.9|11114.4|11108.4|0
1689809400000|2023-07-19 23:30:00|11115.4|11109.4|11115|11109|11115.4|11109.4|11115|11109|0
1689809700000|2023-07-19 23:35:00|11114.7|11108.7|11113.5|11107.5|11114.7|11108.7|11113.4|11107.4|0
1689810000000|2023-07-19 23:40:00|11113.2|11107.2|11113.5|11107.5|11114|11108|11112.9|11106.9|0
1689810300000|2023-07-19 23:45:00|11113.4|11107.4|11114.4|11108.4|11114.4|11108.4|11113.2|11107.2|0
1689810600000|2023-07-19 23:50:00|11114.5|11108.5|11115.5|11109.5|11115.5|11109.5|11114|11108|0
1689810900000|2023-07-19 23:55:00|11115.2|11109.2|11115.2|11109.2|11115.2|11109.2|11114.7|11108.7|0
1689811200000|2023-07-20 00:00:00|11115.5|11109.5|11118|11112|11118|11112|11114.9|11108.9|0
1689811500000|2023-07-20 00:05:00|11117.8|11111.8|11119.3|11113.3|11119.3|11113.3|11117.6|11111.6|0
1689811800000|2023-07-20 00:10:00|11119|11113|11119.5|11113.5|11119.5|11113.5|11118.4|11112.4|0
1689812100000|2023-07-20 00:15:00|11119.2|11113.2|11120.4|11114.4|11120.4|11114.4|11115.5|11109.5|0
1689812400000|2023-07-20 00:20:00|11120.3|11114.3|11118.7|11112.7|11120.3|11114.3|11118.7|11112.7|0
1689812700000|2023-07-20 00:25:00|11120.2|11114.2|11120.2|11114.2|11120.2|11114.2|11118.7|11112.7|0
1689813000000|2023-07-20 00:30:00|11118.7|11112.7|11121.7|11115.7|11121.7|11115.7|11118.7|11112.7|0
1689813300000|2023-07-20 00:35:00|11123.2|11117.2|11123.2|11117.2|11123.2|11117.2|11123.2|11117.2|0
1689813600000|2023-07-20 00:40:00|11121.7|11115.7|11123.2|11117.2|11123.2|11117.2|11121.7|11115.7|0
1689813900000|2023-07-20 00:45:00|11121.7|11115.7|11121.7|11115.7|11121.7|11115.7|11121.7|11115.7|0
1689814500000|2023-07-20 00:55:00|11121.8|11115.8|11121.7|11115.7|11123.2|11117.2|11121.7|11115.7|0
1689814800000|2023-07-20 01:00:00|11123.2|11117.2|11121.8|11115.8|11123.2|11117.2|11121.7|11115.7|0
1689815100000|2023-07-20 01:05:00|11121.7|11115.7|11123.3|11117.3|11123.3|11117.3|11120.3|11114.3|0
1689815700000|2023-07-20 01:15:00|11124.8|11118.8|11123.3|11117.3|11124.8|11118.8|11123.3|11117.3|0
1689816000000|2023-07-20 01:20:00|11123.2|11117.2|11123.3|11117.3|11123.3|11117.3|11123.2|11117.2|0
1689816300000|2023-07-20 01:25:00|11124.8|11118.8|11124.8|11118.8|11124.8|11118.8|11124.8|11118.8|0
1689816600000|2023-07-20 01:30:00|11126.3|11120.3|11126.3|11120.3|11126.3|11120.3|11126.3|11120.3|0
1689816900000|2023-07-20 01:35:00|11124.8|11118.8|11126.3|11120.3|11126.3|11120.3|11124.8|11118.8|0
1689817200000|2023-07-20 01:40:00|11124.8|11118.8|11126.3|11120.3|11126.3|11120.3|11124.8|11118.8|0
1689817500000|2023-07-20 01:45:00|11124.8|11118.8|11124.8|11118.8|11126.3|11120.3|11124.8|11118.8|0
1689817800000|2023-07-20 01:50:00|11123.3|11117.3|11123.3|11117.3|11124.8|11118.8|11123.3|11117.3|0
1689818100000|2023-07-20 01:55:00|11124.8|11118.8|11123.3|11117.3|11124.8|11118.8|11123.3|11117.3|0
1689818400000|2023-07-20 02:00:00|11124.8|11118.8|11124.8|11118.8|11124.8|11118.8|11123.3|11117.3|0
1689818700000|2023-07-20 02:05:00|11124.1|11118.1|11123.3|11117.3|11124.8|11118.8|11123.3|11117.3|0
1689819000000|2023-07-20 02:10:00|11124.8|11118.8|11123.2|11117.2|11124.8|11118.8|11123.2|11117.2|0
1689819300000|2023-07-20 02:15:00|11121.7|11115.7|11123.2|11117.2|11123.2|11117.2|11121.7|11115.7|0
1689819600000|2023-07-20 02:20:00|11121.7|11115.7|11121.7|11115.7|11121.7|11115.7|11121.7|11115.7|0
1689819900000|2023-07-20 02:25:00|11122.5|11116.5|11121.7|11115.7|11123.2|11117.2|11121.7|11115.7|0
1689820200000|2023-07-20 02:30:00|11123.2|11117.2|11123.2|11117.2|11123.2|11117.2|11121.7|11115.7|0
1689820500000|2023-07-20 02:35:00|11121.7|11115.7|11123.2|11117.2|11123.2|11117.2|11121.7|11115.7|0
1689820800000|2023-07-20 02:40:00|11121.7|11115.7|11121.7|11115.7|11123.2|11117.2|11121.7|11115.7|0
1689821400000|2023-07-20 02:50:00|11120.2|11114.2|11121.7|11115.7|11121.7|11115.7|11120.2|11114.2|0
1689821700000|2023-07-20 02:55:00|11121.8|11115.8|11123.2|11117.2|11123.2|11117.2|11121.7|11115.7|0
1689822000000|2023-07-20 03:00:00|11121.8|11115.8|11121.7|11115.7|11121.8|11115.8|11120.3|11114.3|0
1689822300000|2023-07-20 03:05:00|11121|11115|11120.2|11114.2|11121|11115|11120.2|11114.2|0
1689822600000|2023-07-20 03:10:00|11120.3|11114.3|11120.3|11114.3|11120.3|11114.3|11120.2|11114.2|0
1689822900000|2023-07-20 03:15:00|11121.8|11115.8|11121.8|11115.8|11121.8|11115.8|11121.8|11115.8|0
1689823500000|2023-07-20 03:25:00|11120.3|11114.3|11120.3|11114.3|11120.3|11114.3|11120.3|11114.3|0
1689824400000|2023-07-20 03:40:00|11120.2|11114.2|11121.8|11115.8|11121.8|11115.8|11118.8|11112.8|0
1689824700000|2023-07-20 03:45:00|11120.3|11114.3|11120.3|11114.3|11121.8|11115.8|11120.3|11114.3|0
1689825600000|2023-07-20 04:00:00|11121.8|11115.8|11121.8|11115.8|11121.8|11115.8|11121.8|11115.8|0
1689825900000|2023-07-20 04:05:00|11121.9|11115.9|11123.3|11117.3|11123.3|11117.3|11121.9|11115.9|0
1689826200000|2023-07-20 04:10:00|11123.4|11117.4|11123.4|11117.4|11124.9|11118.9|11123.3|11117.3|0
1689826500000|2023-07-20 04:15:00|11123.3|11117.3|11123.3|11117.3|11123.4|11117.4|11123.3|11117.3|0
1689826800000|2023-07-20 04:20:00|11123.4|11117.4|11121.8|11115.8|11123.4|11117.4|11121.8|11115.8|0
1689827700000|2023-07-20 04:35:00|11120.3|11114.3|11120.4|11114.4|11120.4|11114.4|11120.3|11114.3|0
1689828000000|2023-07-20 04:40:00|11121.8|11115.8|11121.8|11115.8|11121.9|11115.9|11120.4|11114.4|0
1689828300000|2023-07-20 04:45:00|11120.4|11114.4|11118.9|11112.9|11120.4|11114.4|11118.9|11112.9|0
1689828900000|2023-07-20 04:55:00|11123.9|11117.9|11123.9|11117.9|11125.4|11119.4|11123.9|11117.9|0
1689829200000|2023-07-20 05:00:00|11124.6|11118.6|11125.4|11119.4|11125.4|11119.4|11124.6|11118.6|0
1689829500000|2023-07-20 05:05:00|11124.7|11118.7|11123.9|11117.9|11125.4|11119.4|11123.9|11117.9|0
1689829800000|2023-07-20 05:10:00|11122.4|11116.4|11123.9|11117.9|11123.9|11117.9|11122.4|11116.4|0
1689830100000|2023-07-20 05:15:00|11122.4|11116.4|11122.4|11116.4|11123.9|11117.9|11122.4|11116.4|0
1689830400000|2023-07-20 05:20:00|11123.9|11117.9|11122.4|11116.4|11123.9|11117.9|11122.4|11116.4|0
1689830700000|2023-07-20 05:25:00|11123.9|11117.9|11123.9|11117.9|11123.9|11117.9|11122.4|11116.4|0
1689831000000|2023-07-20 05:30:00|11122.4|11116.4|11123.9|11117.9|11123.9|11117.9|11122.4|11116.4|0
1689831300000|2023-07-20 05:35:00|11122.4|11116.4|11123.9|11117.9|11123.9|11117.9|11122.4|11116.4|0
1689831600000|2023-07-20 05:40:00|11125.4|11119.4|11123.9|11117.9|11125.4|11119.4|11123.9|11117.9|0
1689831900000|2023-07-20 05:45:00|11124.6|11118.6|11123.9|11117.9|11125.4|11119.4|11123.9|11117.9|0
1689832200000|2023-07-20 05:50:00|11125.4|11119.4|11123.9|11117.9|11125.4|11119.4|11123.9|11117.9|0
1689832500000|2023-07-20 05:55:00|11125.4|11119.4|11125.4|11119.4|11125.4|11119.4|11125.4|11119.4|0
1689832800000|2023-07-20 06:00:00|11121|11119|11119|11117|11135.5|11133.5|11118.5|11116.5|26
1689833100000|2023-07-20 06:05:00|11119.5|11117.5|11123.5|11121.5|11125|11123|11119.5|11117.5|23
1689833400000|2023-07-20 06:10:00|11123|11121|11117|11115|11124|11122|11116.5|11114.5|40
1689833700000|2023-07-20 06:15:00|11116.5|11114.5|11114.5|11112.5|11117|11115|11113|11111|13
1689834000000|2023-07-20 06:20:00|11115|11113|11114.5|11112.5|11115|11113|11107|11105|60
1689834300000|2023-07-20 06:25:00|11115|11113|11111.5|11109.5|11119|11117|11111.5|11109.5|29
1689834600000|2023-07-20 06:30:00|11110.5|11108.5|11108.5|11106.5|11111|11109|11103.5|11101.5|39
1689834900000|2023-07-20 06:35:00|11108|11106|11110.5|11108.5|11111|11109|11108|11106|32
1689835200000|2023-07-20 06:40:00|11110|11108|11106.5|11104.5|11111|11109|11106|11104|23
1689835500000|2023-07-20 06:45:00|11106|11104|11108.5|11106.5|11109.5|11107.5|11105.5|11103.5|19
1689835800000|2023-07-20 06:50:00|11109|11107|11107.5|11105.5|11110|11108|11102.5|11100.5|47
1689836100000|2023-07-20 06:55:00|11109|11107|11097|11095|11110|11108|11095|11093|118
1689836400000|2023-07-20 07:00:00|11099|11097|11097|11095|11104.5|11102.5|11086.5|11084.5|1173
1689836700000|2023-07-20 07:05:00|11096|11094|11087|11085|11105.5|11103.5|11087|11085|554
1689837000000|2023-07-20 07:10:00|11087.5|11085.5|11085|11083|11096|11094|11084|11082|515
1689837300000|2023-07-20 07:15:00|11085.5|11083.5|11099.5|11097.5|11102.5|11100.5|11085.5|11083.5|327
1689837600000|2023-07-20 07:20:00|11099|11097|11094.5|11092.5|11104|11102|11093|11091|283
1689837900000|2023-07-20 07:25:00|11095|11093|11102|11100|11102.5|11100.5|11092.5|11090.5|238
1689838200000|2023-07-20 07:30:00|11101.5|11099.5|11117.5|11115.5|11118|11116|11101.5|11099.5|471
1689838500000|2023-07-20 07:35:00|11118|11116|11108.5|11106.5|11118|11116|11106|11104|278
1689838800000|2023-07-20 07:40:00|11107.5|11105.5|11114.5|11112.5|11114.5|11112.5|11107.5|11105.5|228
1689839100000|2023-07-20 07:45:00|11113.5|11111.5|11113.3|11111.3|11119.3|11117.3|11113|11111|104
1689839400000|2023-07-20 07:50:00|11112.3|11110.3|11121.3|11119.3|11121.8|11119.8|11108.3|11106.3|145
1689839700000|2023-07-20 07:55:00|11120.8|11118.8|11124.8|11122.8|11125.3|11123.3|11117.3|11115.3|133
1689840000000|2023-07-20 08:00:00|11125.3|11123.3|11136.3|11134.3|11138.3|11136.3|11123.8|11121.8|242
1689840300000|2023-07-20 08:05:00|11137.3|11135.3|11140.3|11138.3|11141.3|11139.3|11136.3|11134.3|133
1689840600000|2023-07-20 08:10:00|11139.8|11137.8|11146.3|11144.3|11146.8|11144.8|11138.3|11136.3|138
1689840900000|2023-07-20 08:15:00|11146.8|11144.8|11143.8|11141.8|11151.3|11149.3|11143.3|11141.3|214
1689841200000|2023-07-20 08:20:00|11144.3|11142.3|11146.3|11144.3|11151.3|11149.3|11143.3|11141.3|158
1689841500000|2023-07-20 08:25:00|11145.3|11143.3|11151.8|11149.8|11154.3|11152.3|11144.3|11142.3|171
1689841800000|2023-07-20 08:30:00|11151.3|11149.3|11145.3|11143.3|11151.8|11149.8|11144.8|11142.8|140
1689842100000|2023-07-20 08:35:00|11145.8|11143.8|11151.8|11149.8|11154.3|11152.3|11145.3|11143.3|81
1689842400000|2023-07-20 08:40:00|11151.3|11149.3|11155.3|11153.3|11156.8|11154.8|11147.8|11145.8|73
1689842700000|2023-07-20 08:45:00|11155.8|11153.8|11148.8|11146.8|11155.8|11153.8|11145.3|11143.3|73
1689843000000|2023-07-20 08:50:00|11148.3|11146.3|11147.3|11145.3|11153.3|11151.3|11146.3|11144.3|113
1689843300000|2023-07-20 08:55:00|11146.8|11144.8|11150.3|11148.3|11152.8|11150.8|11146.3|11144.3|134
1689843600000|2023-07-20 09:00:00|11150.8|11148.8|11143.3|11141.3|11153.3|11151.3|11142.3|11140.3|92
1689843900000|2023-07-20 09:05:00|11144.3|11142.3|11148.3|11146.3|11148.8|11146.8|11141.3|11139.3|97
1689844200000|2023-07-20 09:10:00|11147.8|11145.8|11151.3|11149.3|11151.8|11149.8|11147.3|11145.3|122
1689844500000|2023-07-20 09:15:00|11151.8|11149.8|11149.3|11147.3|11153.3|11151.3|11149.3|11147.3|67
1689844800000|2023-07-20 09:20:00|11148.8|11146.8|11145.8|11143.8|11148.8|11146.8|11142.3|11140.3|87
1689845100000|2023-07-20 09:25:00|11146.3|11144.3|11143.3|11141.3|11147.8|11145.8|11139.3|11137.3|67
1689845400000|2023-07-20 09:30:00|11142.8|11140.8|11147.3|11145.3|11147.3|11145.3|11142.3|11140.3|95
1689845700000|2023-07-20 09:35:00|11146.8|11144.8|11135.3|11133.3|11149.3|11147.3|11133.8|11131.8|123
1689846000000|2023-07-20 09:40:00|11135.8|11133.8|11127.3|11125.3|11137.3|11135.3|11127.3|11125.3|137
1689846300000|2023-07-20 09:45:00|11127.8|11125.8|11140.3|11138.3|11141.3|11139.3|11127.8|11125.8|148
1689846600000|2023-07-20 09:50:00|11139.8|11137.8|11138.8|11136.8|11144.3|11142.3|11135.3|11133.3|185
1689846900000|2023-07-20 09:55:00|11139.3|11137.3|11137.3|11135.3|11140.8|11138.8|11135.8|11133.8|73
1689847200000|2023-07-20 10:00:00|11136.8|11134.8|11136.3|11134.3|11139.3|11137.3|11134.8|11132.8|125
1689847500000|2023-07-20 10:05:00|11135.8|11133.8|11142.8|11140.8|11142.8|11140.8|11132.8|11130.8|102
1689847800000|2023-07-20 10:10:00|11142.3|11140.3|11146.3|11144.3|11146.3|11144.3|11139.3|11137.3|91
1689848100000|2023-07-20 10:15:00|11146.8|11144.8|11146.3|11144.3|11147.3|11145.3|11144.3|11142.3|93
1689848400000|2023-07-20 10:20:00|11147.3|11145.3|11151.3|11149.3|11152.3|11150.3|11145.3|11143.3|135
1689848700000|2023-07-20 10:25:00|11150.8|11148.8|11147.3|11145.3|11150.8|11148.8|11145.3|11143.3|103
1689849000000|2023-07-20 10:30:00|11146.3|11144.3|11151.3|11149.3|11151.3|11149.3|11145.3|11143.3|134
1689849300000|2023-07-20 10:35:00|11151.8|11149.8|11148.3|11146.3|11155.3|11153.3|11147.3|11145.3|666
1689849600000|2023-07-20 10:40:00|11148.8|11146.8|11150.8|11148.8|11155.3|11153.3|11148.3|11146.3|96
1689849900000|2023-07-20 10:45:00|11151.3|11149.3|11151.3|11149.3|11153.3|11151.3|11149.3|11147.3|109
1689850200000|2023-07-20 10:50:00|11152.3|11150.3|11154.3|11152.3|11154.3|11152.3|11148.8|11146.8|56
1689850500000|2023-07-20 10:55:00|11153.8|11151.8|11152.3|11150.3|11154.3|11152.3|11149.3|11147.3|58
1689850800000|2023-07-20 11:00:00|11151.3|11149.3|11152.3|11150.3|11154.3|11152.3|11149.3|11147.3|79
1689851100000|2023-07-20 11:05:00|11152.8|11150.8|11151.8|11149.8|11152.8|11150.8|11150.3|11148.3|29
1689851400000|2023-07-20 11:10:00|11152.3|11150.3|11147.8|11145.8|11152.3|11150.3|11144.8|11142.8|66
1689851700000|2023-07-20 11:15:00|11148.3|11146.3|11150.3|11148.3|11150.3|11148.3|11146.3|11144.3|46
1689852000000|2023-07-20 11:20:00|11149.8|11147.8|11148.8|11146.8|11150.3|11148.3|11146.3|11144.3|29
1689852300000|2023-07-20 11:25:00|11148.3|11146.3|11148.3|11146.3|11149.3|11147.3|11147.3|11145.3|32
1689852600000|2023-07-20 11:30:00|11147.8|11145.8|11150.3|11148.3|11150.3|11148.3|11145.8|11143.8|39
1689852900000|2023-07-20 11:35:00|11150.8|11148.8|11146.3|11144.3|11150.8|11148.8|11144.3|11142.3|73
1689853200000|2023-07-20 11:40:00|11145.6|11143.6|11151.6|11149.6|11152.1|11150.1|11145.6|11143.6|71
1689853500000|2023-07-20 11:45:00|11152.6|11150.6|11158.6|11156.6|11159.1|11157.1|11150.6|11148.6|90
1689853800000|2023-07-20 11:50:00|11158.1|11156.1|11157.6|11155.6|11159.6|11157.6|11157.1|11155.1|65
1689854100000|2023-07-20 11:55:00|11158.1|11156.1|11154.6|11152.6|11158.6|11156.6|11153.6|11151.6|55
1689854400000|2023-07-20 12:00:00|11154.1|11152.1|11156.6|11154.6|11157.6|11155.6|11149.6|11147.6|154
1689854700000|2023-07-20 12:05:00|11157.1|11155.1|11154.6|11152.6|11161.1|11159.1|11153.6|11151.6|92
1689855000000|2023-07-20 12:10:00|11154.1|11152.1|11155.6|11153.6|11157.1|11155.1|11152.6|11150.6|101
1689855300000|2023-07-20 12:15:00|11154.6|11152.6|11155.6|11153.6|11158.6|11156.6|11153.6|11151.6|316
1689855600000|2023-07-20 12:20:00|11154.6|11152.6|11156.6|11154.6|11156.6|11154.6|11152.6|11150.6|128
1689855900000|2023-07-20 12:25:00|11156.1|11154.1|11153.1|11151.1|11158.6|11156.6|11153.1|11151.1|130
1689856200000|2023-07-20 12:30:00|11152.6|11150.6|11152.1|11150.1|11155.6|11153.6|11150.6|11148.6|176
1689856500000|2023-07-20 12:35:00|11152.6|11150.6|11156.6|11154.6|11157.6|11155.6|11151.6|11149.6|119
1689856800000|2023-07-20 12:40:00|11156.1|11154.1|11157.6|11155.6|11160.1|11158.1|11154.1|11152.1|137
1689857100000|2023-07-20 12:45:00|11158.6|11156.6|11163.6|11161.6|11163.6|11161.6|11157.6|11155.6|101
1689857400000|2023-07-20 12:50:00|11164.1|11162.1|11166.1|11164.1|11166.6|11164.6|11161.6|11159.6|120
1689857700000|2023-07-20 12:55:00|11166.6|11164.6|11169.6|11167.6|11169.6|11167.6|11162.6|11160.6|136
1689858000000|2023-07-20 13:00:00|11169.1|11167.1|11169.6|11167.6|11171.6|11169.6|11166.6|11164.6|218
1689858300000|2023-07-20 13:05:00|11169.1|11167.1|11166.6|11164.6|11169.1|11167.1|11166.1|11164.1|154
1689858600000|2023-07-20 13:10:00|11166.1|11164.1|11165.6|11163.6|11166.6|11164.6|11163.6|11161.6|138
1689858900000|2023-07-20 13:15:00|11164.6|11162.6|11166.6|11164.6|11168.6|11166.6|11164.6|11162.6|130
1689859200000|2023-07-20 13:20:00|11167.1|11165.1|11169.6|11167.6|11169.6|11167.6|11164.6|11162.6|106
1689859500000|2023-07-20 13:25:00|11168.6|11166.6|11171.6|11169.6|11171.6|11169.6|11164.1|11162.1|96
1689859800000|2023-07-20 13:30:00|11172.6|11170.6|11181.6|11179.6|11183.1|11181.1|11171.6|11169.6|406
1689860100000|2023-07-20 13:35:00|11182.1|11180.1|11183.1|11181.1|11189.1|11187.1|11181.6|11179.6|236
1689860400000|2023-07-20 13:40:00|11183.6|11181.6|11187.6|11185.6|11187.6|11185.6|11179.6|11177.6|129
1689860700000|2023-07-20 13:45:00|11188.6|11186.6|11190.6|11188.6|11193.6|11191.6|11185.6|11183.6|224
1689861000000|2023-07-20 13:50:00|11190.1|11188.1|11189.6|11187.6|11190.6|11188.6|11182.6|11180.6|284
1689861300000|2023-07-20 13:55:00|11190.1|11188.1|11192.1|11190.1|11193.6|11191.6|11187.6|11185.6|177
1689861600000|2023-07-20 14:00:00|11191.6|11189.6|11191.6|11189.6|11193.6|11191.6|11187.6|11185.6|233
1689861900000|2023-07-20 14:05:00|11192.6|11190.6|11190.6|11188.6|11192.6|11190.6|11186.6|11184.6|248
1689862200000|2023-07-20 14:10:00|11189.5|11187.5|11192.5|11190.5|11193|11191|11187.5|11185.5|219
1689862500000|2023-07-20 14:15:00|11192|11190|11190|11188|11194|11192|11187|11185|298
1689862800000|2023-07-20 14:20:00|11189.5|11187.5|11189|11187|11191.5|11189.5|11185|11183|204
1689863100000|2023-07-20 14:25:00|11188.5|11186.5|11187.5|11185.5|11190|11188|11184.5|11182.5|210
1689863400000|2023-07-20 14:30:00|11187|11185|11193.5|11191.5|11193.5|11191.5|11184.5|11182.5|242
1689863700000|2023-07-20 14:35:00|11193|11191|11196|11194|11196.5|11194.5|11192|11190|238
1689864000000|2023-07-20 14:40:00|11195.5|11193.5|11195.5|11193.5|11202.5|11200.5|11191.5|11189.5|257
1689864300000|2023-07-20 14:45:00|11196|11194|11207.5|11205.5|11207.5|11205.5|11195.5|11193.5|207
1689864600000|2023-07-20 14:50:00|11208|11206|11210|11208|11213.5|11211.5|11206.5|11204.5|397
1689864900000|2023-07-20 14:55:00|11210.5|11208.5|11210.5|11208.5|11210.5|11208.5|11207|11205|331
1689865200000|2023-07-20 15:00:00|11209.5|11207.5|11218.5|11216.5|11218.5|11216.5|11208.5|11206.5|513
1689865500000|2023-07-20 15:05:00|11219|11217|11218.5|11216.5|11219|11217|11212.5|11210.5|429
1689865800000|2023-07-20 15:10:00|11217.5|11215.5|11215.5|11213.5|11219.5|11217.5|11214.5|11212.5|542
1689866100000|2023-07-20 15:15:00|11215|11213|11213.5|11211.5|11218.5|11216.5|11211.5|11209.5|959
1689866400000|2023-07-20 15:20:00|11212.5|11210.5|11215|11213|11217.5|11215.5|11211.5|11209.5|635
1689866700000|2023-07-20 15:25:00|11214.5|11212.5|11203.5|11201.5|11217.5|11215.5|11202|11200|2181
1689867000000|2023-07-20 15:30:00|11205|11203|11201.5|11199.5|11205.5|11203.5|11198.5|11196.5|1360
1689867300000|2023-07-20 15:35:00|11202|11200|11204.5|11202.5|11205.5|11203.5|11201.5|11199.5|176
1689867600000|2023-07-20 15:40:00|11204|11202|11206.5|11204.5|11209.5|11207.5|11203.5|11201.5|92
1689867900000|2023-07-20 15:45:00|11207|11205|11204.5|11202.5|11207.5|11205.5|11202.5|11200.5|136
1689868200000|2023-07-20 15:50:00|11205|11203|11202.5|11200.5|11205|11203|11202.5|11200.5|42
1689868500000|2023-07-20 15:55:00|11202|11200|11200.5|11198.5|11204|11202|11200|11198|100
1689868800000|2023-07-20 16:00:00|11201|11199|11205.5|11203.5|11206|11204|11197|11195|70
1689869100000|2023-07-20 16:05:00|11206|11204|11208|11206|11208|11206|11204.5|11202.5|40
1689869400000|2023-07-20 16:10:00|11208.5|11206.5|11207|11205|11209|11207|11206.5|11204.5|30
1689869700000|2023-07-20 16:15:00|11207.5|11205.5|11208.5|11206.5|11210.5|11208.5|11207.5|11205.5|44
1689870000000|2023-07-20 16:20:00|11207.5|11205.5|11207.5|11205.5|11210.5|11208.5|11205.5|11203.5|101
1689870300000|2023-07-20 16:25:00|11208.5|11206.5|11210.5|11208.5|11213|11211|11206|11204|66
1689870600000|2023-07-20 16:30:00|11211|11209|11206.5|11204.5|11212|11210|11206.5|11204.5|46
1689870900000|2023-07-20 16:35:00|11207|11205|11204.5|11202.5|11208.5|11206.5|11204.5|11202.5|29
1689871200000|2023-07-20 16:40:00|11205|11203|11208.5|11206.5|11210|11208|11205|11203|15
1689871500000|2023-07-20 16:45:00|11209.5|11207.5|11211|11209|11211|11209|11208.5|11206.5|6
1689871800000|2023-07-20 16:50:00|11211.5|11209.5|11212|11210|11212|11210|11210|11208|9
1689872100000|2023-07-20 16:55:00|11211.5|11209.5|11210|11208|11211.5|11209.5|11208.5|11206.5|7
1689872400000|2023-07-20 17:00:00|11210.5|11208.5|11211.5|11209.5|11212|11210|11210|11208|4
1689872700000|2023-07-20 17:05:00|11212|11210|11212|11210|11214.5|11212.5|11209.5|11207.5|46
1689873000000|2023-07-20 17:10:00|11211.5|11209.5|11215.5|11213.5|11216.5|11214.5|11211|11209|27
1689873300000|2023-07-20 17:15:00|11216|11214|11216|11214|11216.5|11214.5|11212.5|11210.5|17
1689873600000|2023-07-20 17:20:00|11215.5|11213.5|11214|11212|11216.5|11214.5|11214|11212|16
1689873900000|2023-07-20 17:25:00|11214.5|11212.5|11216|11214|11216.5|11214.5|11214|11212|8
1689874200000|2023-07-20 17:30:00|11215.5|11213.5|11214.5|11212.5|11216.5|11214.5|11214.5|11212.5|6
1689874500000|2023-07-20 17:35:00|11214|11212|11211|11209|11214|11212|11211|11209|26
1689874800000|2023-07-20 17:40:00|11210.5|11208.5|11212.5|11210.5|11212.5|11210.5|11210|11208|6
1689875100000|2023-07-20 17:45:00|11213|11211|11213|11211|11213.5|11211.5|11212|11210|3
1689875400000|2023-07-20 17:50:00|11213.5|11211.5|11209.5|11207.5|11213.5|11211.5|11209.5|11207.5|4
1689875700000|2023-07-20 17:55:00|11209|11207|11210|11208|11210|11208|11208.5|11206.5|4
1689876000000|2023-07-20 18:00:00|11209.5|11207.5|11211|11209|11211.5|11209.5|11208.5|11206.5|18
1689876300000|2023-07-20 18:05:00|11211.5|11209.5|11211|11209|11212.5|11210.5|11211|11209|2
1689876600000|2023-07-20 18:10:00|11210.5|11208.5|11208|11206|11210.5|11208.5|11208|11206|17
1689876900000|2023-07-20 18:15:00|11207.5|11205.5|11208.5|11206.5|11209|11207|11207|11205|27
1689877200000|2023-07-20 18:20:00|11209|11207|11208.5|11206.5|11210.5|11208.5|11208|11206|27
1689877500000|2023-07-20 18:25:00|11207.5|11205.5|11203|11201|11208|11206|11203|11201|7
1689877800000|2023-07-20 18:30:00|11203.5|11201.5|11207|11205|11207.5|11205.5|11203|11201|18
1689878100000|2023-07-20 18:35:00|11206.5|11204.5|11208|11206|11209|11207|11205.5|11203.5|14
1689878400000|2023-07-20 18:40:00|11207.5|11205.5|11207|11205|11208|11206|11206.5|11204.5|19
1689878700000|2023-07-20 18:45:00|11207.5|11205.5|11209.5|11207.5|11211|11209|11207.5|11205.5|8
1689879000000|2023-07-20 18:50:00|11208.5|11206.5|11208|11206|11210|11208|11207.5|11205.5|8
1689879300000|2023-07-20 18:55:00|11207.5|11205.5|11209|11207|11210|11208|11206.5|11204.5|11
1689879600000|2023-07-20 19:00:00|11209.5|11207.5|11211.5|11209.5|11212|11210|11209|11207|27
1689879900000|2023-07-20 19:05:00|11211|11209|11210|11208|11212|11210|11209|11207|18
1689880200000|2023-07-20 19:10:00|11210.5|11208.5|11209.5|11207.5|11212|11210|11209.5|11207.5|7
1689880500000|2023-07-20 19:15:00|11209|11207|11202|11200|11209.5|11207.5|11201|11199|26
1689880800000|2023-07-20 19:20:00|11202.5|11200.5|11201|11199|11205|11203|11201|11199|27
1689881100000|2023-07-20 19:25:00|11201.5|11199.5|11198|11196|11201.5|11199.5|11196|11194|13
1689881400000|2023-07-20 19:30:00|11198.5|11196.5|11199.5|11197.5|11204|11202|11197|11195|34
1689881700000|2023-07-20 19:35:00|11199|11197|11200|11198|11200|11198|11198|11196|7
1689882000000|2023-07-20 19:40:00|11199.5|11197.5|11199|11197|11202|11200|11198.5|11196.5|14
1689882300000|2023-07-20 19:45:00|11198.5|11196.5|11199.5|11197.5|11200|11198|11198.5|11196.5|4
1689882600000|2023-07-20 19:50:00|11200|11198|11203|11201|11204|11202|11197.5|11195.5|71
1689882900000|2023-07-20 19:55:00|11202.5|11200.5|11207|11201|11208.5|11204.5|11201.5|11199.5|33
1689883200000|2023-07-20 20:00:00|11207.4|11201.4|11210.7|11204.7|11211.9|11205.9|11207|11201|0
1689883500000|2023-07-20 20:05:00|11211|11205|11210|11204|11211.9|11205.9|11209.3|11203.3|0
1689883800000|2023-07-20 20:10:00|11209.6|11203.6|11208.8|11202.8|11210.7|11204.7|11208.8|11202.8|0
1689884100000|2023-07-20 20:15:00|11208.5|11202.5|11210|11204|11210.3|11204.3|11207.7|11201.7|0
1689884400000|2023-07-20 20:20:00|11210.3|11204.3|11211.4|11205.4|11211.6|11205.6|11210|11204|0
1689884700000|2023-07-20 20:25:00|11211.9|11205.9|11211.3|11205.3|11212.3|11206.3|11211.3|11205.3|0
1689885000000|2023-07-20 20:30:00|11211|11205|11211.3|11205.3|11211.8|11205.8|11211|11205|0
1689885300000|2023-07-20 20:35:00|11211|11205|11211.8|11205.8|11211.8|11205.8|11210|11204|0
1689885600000|2023-07-20 20:40:00|11211.5|11205.5|11210.3|11204.3|11211.5|11205.5|11210.3|11204.3|0
1689885900000|2023-07-20 20:45:00|11210.4|11204.4|11210.6|11204.6|11211.8|11205.8|11210.3|11204.3|0
1689886200000|2023-07-20 20:50:00|11210.3|11204.3|11210.3|11204.3|11210.6|11204.6|11210|11204|0
1689886500000|2023-07-20 20:55:00|11210.4|11204.4|11210.3|11204.3|11211.3|11205.3|11209|11203|0
1689886800000|2023-07-20 21:00:00|11209.7|11203.7|11210.9|11204.9|11211.3|11205.3|11209.7|11203.7|0
1689887100000|2023-07-20 21:05:00|11211|11205|11210.9|11204.9|11211.3|11205.3|11210.6|11204.6|0
1689887400000|2023-07-20 21:10:00|11211.4|11205.4|11210.9|11204.9|11211.4|11205.4|11210.9|11204.9|0
1689887700000|2023-07-20 21:15:00|11210.7|11204.7|11211.2|11205.2|11211.2|11205.2|11210.7|11204.7|0
1689888000000|2023-07-20 21:20:00|11211|11205|11210.6|11204.6|11211.2|11205.2|11210.6|11204.6|0
1689888300000|2023-07-20 21:25:00|11210.4|11204.4|11210.1|11204.1|11210.6|11204.6|11210.1|11204.1|0
1689888600000|2023-07-20 21:30:00|11210.3|11204.3|11210.6|11204.6|11210.6|11204.6|11210.3|11204.3|0
1689888900000|2023-07-20 21:35:00|11210.4|11204.4|11210.3|11204.3|11210.4|11204.4|11210.3|11204.3|0
1689889200000|2023-07-20 21:40:00|11210.1|11204.1|11210.3|11204.3|11210.4|11204.4|11210.1|11204.1|0
1689889800000|2023-07-20 21:50:00|11210|11204|11210.3|11204.3|11210.3|11204.3|11210|11204|0
1689890100000|2023-07-20 21:55:00|11210.4|11204.4|11210.4|11204.4|11210.4|11204.4|11210.4|11204.4|0
1689890400000|2023-07-20 22:00:00|11209.7|11203.7|11210|11204|11210.1|11204.1|11208.4|11202.4|0
1689890700000|2023-07-20 22:05:00|11209.9|11203.9|11208.4|11202.4|11210|11204|11208.1|11202.1|0
1689891000000|2023-07-20 22:10:00|11208.6|11202.6|11211|11205|11211.3|11205.3|11208.6|11202.6|0
1689891300000|2023-07-20 22:15:00|11211.1|11205.1|11210.3|11204.3|11211.8|11205.8|11210.3|11204.3|0
1689891600000|2023-07-20 22:20:00|11210.6|11204.6|11210.6|11204.6|11210.6|11204.6|11210.3|11204.3|0
1689891900000|2023-07-20 22:25:00|11211|11205|11210|11204|11211|11205|11210|11204|0
1689892200000|2023-07-20 22:30:00|11210.3|11204.3|11209.5|11203.5|11210.3|11204.3|11209.5|11203.5|0
1689892500000|2023-07-20 22:35:00|11209.7|11203.7|11207.3|11201.3|11210|11204|11207.3|11201.3|0
1689892800000|2023-07-20 22:40:00|11207.4|11201.4|11207|11201|11207.7|11201.7|11206.3|11200.3|0
1689893100000|2023-07-20 22:45:00|11206.8|11200.8|11206.5|11200.5|11207.7|11201.7|11206.5|11200.5|0
1689893400000|2023-07-20 22:50:00|11206.4|11200.4|11206.5|11200.5|11207|11201|11205.9|11199.9|0
1689893700000|2023-07-20 22:55:00|11207|11201|11206.5|11200.5|11207|11201|11205.4|11199.4|0
1689894000000|2023-07-20 23:00:00|11206.8|11200.8|11208.1|11202.1|11208.4|11202.4|11206.8|11200.8|0
1689894300000|2023-07-20 23:05:00|11208.2|11202.2|11208.1|11202.1|11208.8|11202.8|11207.7|11201.7|0
1689894600000|2023-07-20 23:10:00|11208|11202|11208.7|11202.7|11208.7|11202.7|11207.7|11201.7|0
1689894900000|2023-07-20 23:15:00|11209.2|11203.2|11209.2|11203.2|11209.2|11203.2|11208.6|11202.6|0
1689895200000|2023-07-20 23:20:00|11209|11203|11209.2|11203.2|11209.5|11203.5|11208.7|11202.7|0
1689895500000|2023-07-20 23:25:00|11209.5|11203.5|11209.2|11203.2|11209.5|11203.5|11208.7|11202.7|0
1689895800000|2023-07-20 23:30:00|11209.5|11203.5|11210|11204|11210.3|11204.3|11209.5|11203.5|0
1689896100000|2023-07-20 23:35:00|11209.7|11203.7|11208.4|11202.4|11210|11204|11208.4|11202.4|0
1689896400000|2023-07-20 23:40:00|11208.1|11202.1|11208.4|11202.4|11208.6|11202.6|11207.7|11201.7|0
1689896700000|2023-07-20 23:45:00|11208.6|11202.6|11209.5|11203.5|11209.5|11203.5|11208.4|11202.4|0
1689897000000|2023-07-20 23:50:00|11209.7|11203.7|11207.3|11201.3|11210|11204|11207.3|11201.3|0
1689897300000|2023-07-20 23:55:00|11206.9|11200.9|11208.1|11202.1|11208.1|11202.1|11206.9|11200.9|0
1689897600000|2023-07-21 00:00:00|11207.7|11201.7|11206.9|11200.9|11208.1|11202.1|11205.5|11199.5|0
1689897900000|2023-07-21 00:05:00|11206.6|11200.6|11205.8|11199.8|11206.6|11200.6|11205|11199|0
1689898200000|2023-07-21 00:10:00|11205.5|11199.5|11199.8|11193.8|11205.5|11199.5|11199.8|11193.8|0
1689898500000|2023-07-21 00:15:00|11199.7|11193.7|11199|11193|11200.6|11194.6|11197.5|11191.5|0
1689899100000|2023-07-21 00:25:00|11199.1|11193.1|11199.1|11193.1|11200.5|11194.5|11199|11193|0
1689899400000|2023-07-21 00:30:00|11200.5|11194.5|11200.9|11194.9|11201|11195|11197.5|11191.5|0
1689899700000|2023-07-21 00:35:00|11201|11195|11201|11195|11201|11195|11199.4|11193.4|0
1689900000000|2023-07-21 00:40:00|11200.9|11194.9|11200.6|11194.6|11201|11195|11200.6|11194.6|0
1689900300000|2023-07-21 00:45:00|11202.1|11196.1|11202.1|11196.1|11202.1|11196.1|11200.6|11194.6|0
1689900900000|2023-07-21 00:55:00|11203.6|11197.6|11203.6|11197.6|11203.6|11197.6|11203.6|11197.6|0
1689901200000|2023-07-21 01:00:00|11202.1|11196.1|11200.6|11194.6|11202.1|11196.1|11200.6|11194.6|0
1689901500000|2023-07-21 01:05:00|11199.1|11193.1|11199.1|11193.1|11199.8|11193.8|11199.1|11193.1|0
1689901800000|2023-07-21 01:10:00|11199|11193|11201.3|11195.3|11202.1|11196.1|11199|11193|0
1689902100000|2023-07-21 01:15:00|11202.1|11196.1|11203.6|11197.6|11203.6|11197.6|11200.6|11194.6|0
1689902400000|2023-07-21 01:20:00|11202.1|11196.1|11202.1|11196.1|11203.6|11197.6|11202.1|11196.1|0
1689902700000|2023-07-21 01:25:00|11203.6|11197.6|11203.6|11197.6|11205.1|11199.1|11203.6|11197.6|0
1689903000000|2023-07-21 01:30:00|11205.1|11199.1|11206.7|11200.7|11208.2|11202.2|11203.6|11197.6|0
1689903300000|2023-07-21 01:35:00|11208.2|11202.2|11208.2|11202.2|11208.2|11202.2|11206.7|11200.7|0
1689903600000|2023-07-21 01:40:00|11206.7|11200.7|11205.2|11199.2|11208.2|11202.2|11205.2|11199.2|0
1689903900000|2023-07-21 01:45:00|11206.7|11200.7|11206.7|11200.7|11206.7|11200.7|11203.7|11197.7|0
1689904200000|2023-07-21 01:50:00|11208.2|11202.2|11208.2|11202.2|11208.2|11202.2|11206.7|11200.7|0
1689904500000|2023-07-21 01:55:00|11207.4|11201.4|11206.7|11200.7|11208.2|11202.2|11205.2|11199.2|0
1689904800000|2023-07-21 02:00:00|11208.2|11202.2|11208.2|11202.2|11208.2|11202.2|11206.7|11200.7|0
1689905100000|2023-07-21 02:05:00|11207.4|11201.4|11208.2|11202.2|11208.2|11202.2|11206.7|11200.7|0
1689905400000|2023-07-21 02:10:00|11209.7|11203.7|11209.7|11203.7|11209.7|11203.7|11208.2|11202.2|0
1689905700000|2023-07-21 02:15:00|11208.2|11202.2|11211.2|11205.2|11211.2|11205.2|11208.2|11202.2|0
1689906000000|2023-07-21 02:20:00|11210.5|11204.5|11211.2|11205.2|11211.3|11205.3|11209.7|11203.7|0
1689906300000|2023-07-21 02:25:00|11209.7|11203.7|11209.7|11203.7|11211.2|11205.2|11209.7|11203.7|0
1689906600000|2023-07-21 02:30:00|11210.5|11204.5|11209.7|11203.7|11211.2|11205.2|11209.7|11203.7|0
1689906900000|2023-07-21 02:35:00|11208.2|11202.2|11208.2|11202.2|11208.2|11202.2|11206.7|11200.7|0
1689907200000|2023-07-21 02:40:00|11208.9|11202.9|11209.7|11203.7|11209.7|11203.7|11208.9|11202.9|0
1689907500000|2023-07-21 02:45:00|11211.2|11205.2|11211.2|11205.2|11211.2|11205.2|11211.2|11205.2|0
1689907800000|2023-07-21 02:50:00|11211.3|11205.3|11211.3|11205.3|11211.3|11205.3|11211.2|11205.2|0
1689908100000|2023-07-21 02:55:00|11212.8|11206.8|11211.3|11205.3|11212.8|11206.8|11211.3|11205.3|0
1689908400000|2023-07-21 03:00:00|11212.8|11206.8|11211.3|11205.3|11212.8|11206.8|11211.3|11205.3|0
1689908700000|2023-07-21 03:05:00|11211.2|11205.2|11209.7|11203.7|11211.2|11205.2|11209.7|11203.7|0
1689909000000|2023-07-21 03:10:00|11210.5|11204.5|11211.3|11205.3|11211.3|11205.3|11209.7|11203.7|0
1689909300000|2023-07-21 03:15:00|11211.2|11205.2|11211.3|11205.3|11211.3|11205.3|11209.8|11203.8|0
1689909600000|2023-07-21 03:20:00|11211.2|11205.2|11211.3|11205.3|11211.3|11205.3|11211.2|11205.2|0
1689909900000|2023-07-21 03:25:00|11212.8|11206.8|11212.8|11206.8|11212.8|11206.8|11212.8|11206.8|0
1689910200000|2023-07-21 03:30:00|11211.3|11205.3|11211.3|11205.3|11211.3|11205.3|11211.3|11205.3|0
1689910800000|2023-07-21 03:40:00|11209.8|11203.8|11209.7|11203.7|11209.8|11203.8|11209.7|11203.7|0
1689911100000|2023-07-21 03:45:00|11209.8|11203.8|11209.7|11203.7|11209.8|11203.8|11208.2|11202.2|0
1689911700000|2023-07-21 03:55:00|11209.8|11203.8|11209.7|11203.7|11211.2|11205.2|11209.7|11203.7|0
1689912000000|2023-07-21 04:00:00|11208.2|11202.2|11208.2|11202.2|11208.2|11202.2|11208.2|11202.2|0
1689912300000|2023-07-21 04:05:00|11209.7|11203.7|11209.7|11203.7|11209.7|11203.7|11209.7|11203.7|0
1689912600000|2023-07-21 04:10:00|11208.2|11202.2|11208.2|11202.2|11208.2|11202.2|11208.2|11202.2|0
1689912900000|2023-07-21 04:15:00|11209.7|11203.7|11208.2|11202.2|11209.7|11203.7|11208.2|11202.2|0
1689913500000|2023-07-21 04:25:00|11209.7|11203.7|11209.8|11203.8|11209.8|11203.8|11208.2|11202.2|0
1689913800000|2023-07-21 04:30:00|11211.3|11205.3|11211.3|11205.3|11211.3|11205.3|11211.3|11205.3|0
1689915000000|2023-07-21 04:50:00|11212.8|11206.8|11211.5|11205.5|11212.8|11206.8|11211.3|11205.3|0
1689915300000|2023-07-21 04:55:00|11212.3|11206.3|11211.5|11205.5|11212.3|11206.3|11211.5|11205.5|0
1689915600000|2023-07-21 05:00:00|11210|11204|11210|11204|11211.5|11205.5|11210|11204|0
1689915900000|2023-07-21 05:05:00|11208.5|11202.5|11208.5|11202.5|11208.5|11202.5|11208.5|11202.5|0
1689916200000|2023-07-21 05:10:00|11210|11204|11208.5|11202.5|11210|11204|11208.5|11202.5|0
1689916500000|2023-07-21 05:15:00|11205.5|11199.5|11205.5|11199.5|11205.5|11199.5|11204|11198|0
1689916800000|2023-07-21 05:20:00|11204|11198|11205.5|11199.5|11205.5|11199.5|11204|11198|0
1689917100000|2023-07-21 05:25:00|11204|11198|11205.5|11199.5|11207|11201|11204|11198|0
1689917400000|2023-07-21 05:30:00|11207|11201|11207|11201|11207|11201|11205.5|11199.5|0
1689917700000|2023-07-21 05:35:00|11205.5|11199.5|11205.5|11199.5|11207|11201|11205.5|11199.5|0
1689918000000|2023-07-21 05:40:00|11204|11198|11205.5|11199.5|11205.5|11199.5|11204|11198|0
1689918300000|2023-07-21 05:45:00|11204|11198|11205.5|11199.5|11207|11201|11204|11198|0
1689918900000|2023-07-21 05:55:00|11204|11198|11205.6|11199.6|11207.1|11201.1|11204|11198|0
1689919200000|2023-07-21 06:00:00|11189|11187|11196.5|11194.5|11201.5|11199.5|11188.5|11186.5|165
1689919500000|2023-07-21 06:05:00|11197.5|11195.5|11186|11184|11197.5|11195.5|11185|11183|27
1689919800000|2023-07-21 06:10:00|11185.5|11183.5|11187.5|11185.5|11190|11188|11185|11183|7
1689920100000|2023-07-21 06:15:00|11188|11186|11189|11187|11190.5|11188.5|11187.5|11185.5|24
1689920400000|2023-07-21 06:20:00|11188.5|11186.5|11190.5|11188.5|11190.5|11188.5|11188.5|11186.5|6
1689920700000|2023-07-21 06:25:00|11190|11188|11192|11190|11192.5|11190.5|11189|11187|12
1689921000000|2023-07-21 06:30:00|11192.5|11190.5|11190|11188|11193.5|11191.5|11186|11184|54
1689921300000|2023-07-21 06:35:00|11189.5|11187.5|11188.5|11186.5|11191|11189|11187.5|11185.5|8
1689921600000|2023-07-21 06:40:00|11188|11186|11187|11185|11188.5|11186.5|11184|11182|14
1689921900000|2023-07-21 06:45:00|11186.5|11184.5|11186|11184|11186.5|11184.5|11180.5|11178.5|55
1689922200000|2023-07-21 06:50:00|11185.5|11183.5|11189|11187|11189.5|11187.5|11185|11183|13
1689922500000|2023-07-21 06:55:00|11188.5|11186.5|11188|11186|11204|11202|11185|11183|492
1689922800000|2023-07-21 07:00:00|11189|11187|11206|11204|11210.5|11208.5|11175|11173|1916
1689923100000|2023-07-21 07:05:00|11207|11205|11212.5|11210.5|11218.5|11216.5|11205|11203|663
1689923400000|2023-07-21 07:10:00|11213|11211|11194.5|11192.5|11214|11212|11191|11189|273
1689923700000|2023-07-21 07:15:00|11195|11193|11193.5|11191.5|11195.5|11193.5|11181.5|11179.5|282
1689924000000|2023-07-21 07:20:00|11193|11191|11198.5|11196.5|11200.5|11198.5|11188.5|11186.5|218
1689924300000|2023-07-21 07:25:00|11198|11196|11212|11210|11213|11211|11197.5|11195.5|227
1689924600000|2023-07-21 07:30:00|11211.5|11209.5|11198|11196|11212.5|11210.5|11197.5|11195.5|399
1689924900000|2023-07-21 07:35:00|11197.5|11195.5|11189|11187|11200|11198|11188.5|11186.5|283
1689925200000|2023-07-21 07:40:00|11190.5|11188.5|11196|11194|11203|11201|11190.5|11188.5|205
1689925500000|2023-07-21 07:45:00|11195.5|11193.5|11195|11193|11200.5|11198.5|11194|11192|234
1689925800000|2023-07-21 07:50:00|11195.5|11193.5|11201.5|11199.5|11201.5|11199.5|11193|11191|205
1689926100000|2023-07-21 07:55:00|11202|11200|11199.5|11197.5|11205|11203|11196|11194|151
1689926400000|2023-07-21 08:00:00|11200|11198|11203.5|11201.5|11207|11205|11196|11194|119
1689926700000|2023-07-21 08:05:00|11203|11201|11198|11196|11208|11206|11197.5|11195.5|137
1689927000000|2023-07-21 08:10:00|11197.5|11195.5|11203|11201|11205.5|11203.5|11197.5|11195.5|87
1689927300000|2023-07-21 08:15:00|11203.5|11201.5|11207.5|11205.5|11209|11207|11202|11200|83
1689927600000|2023-07-21 08:20:00|11207|11205|11206|11204|11210|11208|11205.5|11203.5|146
1689927900000|2023-07-21 08:25:00|11205|11203|11208.5|11206.5|11208.5|11206.5|11203.5|11201.5|85
1689928200000|2023-07-21 08:30:00|11209|11207|11205|11203|11209.5|11207.5|11201.5|11199.5|92
1689928500000|2023-07-21 08:35:00|11204.5|11202.5|11205.5|11203.5|11210.5|11208.5|11203|11201|89
1689928800000|2023-07-21 08:40:00|11205|11203|11209|11207|11211.5|11209.5|11205|11203|106
1689929100000|2023-07-21 08:45:00|11210|11208|11205|11203|11210|11208|11202|11200|150
1689929400000|2023-07-21 08:50:00|11205.5|11203.5|11213|11211|11214.5|11212.5|11204.5|11202.5|128
1689929700000|2023-07-21 08:55:00|11213.5|11211.5|11217.5|11215.5|11218|11216|11212|11210|73
1689930000000|2023-07-21 09:00:00|11218|11216|11209.5|11207.5|11218|11216|11208|11206|117
1689930300000|2023-07-21 09:05:00|11210|11208|11203|11201|11210|11208|11202|11200|115
1689930600000|2023-07-21 09:10:00|11203.5|11201.5|11212|11210|11213.5|11211.5|11201|11199|101
1689930900000|2023-07-21 09:15:00|11211.5|11209.5|11215.5|11213.5|11217|11215|11210|11208|155
1689931200000|2023-07-21 09:20:00|11216|11214|11215.5|11213.5|11217|11215|11214|11212|97
1689931500000|2023-07-21 09:25:00|11216|11214|11213|11211|11216|11214|11212|11210|92
1689931800000|2023-07-21 09:30:00|11212.5|11210.5|11204|11202|11218|11216|11203|11201|205
1689932100000|2023-07-21 09:35:00|11203.5|11201.5|11207|11205|11208.5|11206.5|11203|11201|101
1689932400000|2023-07-21 09:40:00|11207.5|11205.5|11204.5|11202.5|11209|11207|11203|11201|113
1689932700000|2023-07-21 09:45:00|11205|11203|11210|11208|11210|11208|11204|11202|56
1689933000000|2023-07-21 09:50:00|11210.5|11208.5|11208.5|11206.5|11214.5|11212.5|11208|11206|129
1689933300000|2023-07-21 09:55:00|11209|11207|11207.5|11205.5|11211.5|11209.5|11206|11204|83
1689933600000|2023-07-21 10:00:00|11207|11205|11200.5|11198.5|11209|11207|11198|11196|166
1689933900000|2023-07-21 10:05:00|11200|11198|11202|11200|11205|11203|11199|11197|40
1689934200000|2023-07-21 10:10:00|11202.5|11200.5|11200.5|11198.5|11206.5|11204.5|11199.5|11197.5|49
1689934500000|2023-07-21 10:15:00|11201|11199|11200|11198|11203|11201|11198|11196|48
1689934800000|2023-07-21 10:20:00|11199.5|11197.5|11199|11197|11199.5|11197.5|11195.5|11193.5|48
1689935100000|2023-07-21 10:25:00|11200|11198|11201|11199|11204|11202|11199.5|11197.5|61
1689935400000|2023-07-21 10:30:00|11201.5|11199.5|11202|11200|11203.5|11201.5|11197|11195|68
1689935700000|2023-07-21 10:35:00|11202.5|11200.5|11196|11194|11203|11201|11196|11194|25
1689936000000|2023-07-21 10:40:00|11196.5|11194.5|11194|11192|11196.5|11194.5|11191.5|11189.5|78
1689936300000|2023-07-21 10:45:00|11194.5|11192.5|11198.5|11196.5|11199|11197|11194.5|11192.5|44
1689936600000|2023-07-21 10:50:00|11199|11197|11196.5|11194.5|11201.5|11199.5|11195|11193|56
1689936900000|2023-07-21 10:55:00|11196|11194|11197.5|11195.5|11199|11197|11195|11193|72
1689937200000|2023-07-21 11:00:00|11197|11195|11195|11193|11201|11199|11195|11193|161
1689937500000|2023-07-21 11:05:00|11195.5|11193.5|11200.5|11198.5|11202|11200|11195|11193|181
1689937800000|2023-07-21 11:10:00|11200|11198|11200|11198|11202.5|11200.5|11198.5|11196.5|39
1689938100000|2023-07-21 11:15:00|11200.5|11198.5|11199|11197|11201|11199|11197|11195|57
1689938400000|2023-07-21 11:20:00|11199.5|11197.5|11194|11192|11199.5|11197.5|11193.5|11191.5|48
1689938700000|2023-07-21 11:25:00|11193.5|11191.5|11191|11189|11194|11192|11190.5|11188.5|64
1689939000000|2023-07-21 11:30:00|11190|11188|11189|11187|11193.5|11191.5|11186.5|11184.5|92
1689939300000|2023-07-21 11:35:00|11188|11186|11185.5|11183.5|11191|11189|11185|11183|84
1689939600000|2023-07-21 11:40:00|11186.1|11184.1|11184.6|11182.6|11187.6|11185.6|11182.1|11180.1|71
1689939900000|2023-07-21 11:45:00|11183.6|11181.6|11182.1|11180.1|11185.1|11183.1|11181.6|11179.6|48
1689940200000|2023-07-21 11:50:00|11181.6|11179.6|11179.1|11177.1|11182.6|11180.6|11177.6|11175.6|96
1689940500000|2023-07-21 11:55:00|11178.6|11176.6|11180.1|11178.1|11180.6|11178.6|11176.6|11174.6|121
1689940800000|2023-07-21 12:00:00|11180.6|11178.6|11189.6|11187.6|11190.6|11188.6|11180.6|11178.6|128
1689941100000|2023-07-21 12:05:00|11188.6|11186.6|11182.6|11180.6|11188.6|11186.6|11178.6|11176.6|150
1689941400000|2023-07-21 12:10:00|11183.1|11181.1|11186.6|11184.6|11187.6|11185.6|11183.1|11181.1|48
1689941700000|2023-07-21 12:15:00|11187.1|11185.1|11189.6|11187.6|11192.6|11190.6|11186.1|11184.1|138
1689942000000|2023-07-21 12:20:00|11189.1|11187.1|11191.6|11189.6|11192.1|11190.1|11185.6|11183.6|100
1689942300000|2023-07-21 12:25:00|11192.1|11190.1|11194.6|11192.6|11194.6|11192.6|11191.6|11189.6|83
1689942600000|2023-07-21 12:30:00|11195.1|11193.1|11184.6|11182.6|11195.1|11193.1|11184.1|11182.1|177
1689942900000|2023-07-21 12:35:00|11185.1|11183.1|11184.6|11182.6|11187.6|11185.6|11182.6|11180.6|111
1689943200000|2023-07-21 12:40:00|11184.1|11182.1|11184.6|11182.6|11184.6|11182.6|11179.1|11177.1|93
1689943500000|2023-07-21 12:45:00|11184.1|11182.1|11184.6|11182.6|11187.1|11185.1|11183.6|11181.6|83
1689943800000|2023-07-21 12:50:00|11185.6|11183.6|11190.6|11188.6|11190.6|11188.6|11184.6|11182.6|105
1689944100000|2023-07-21 12:55:00|11190.1|11188.1|11196.6|11194.6|11197.6|11195.6|11189.6|11187.6|134
1689944400000|2023-07-21 13:00:00|11196.1|11194.1|11195.6|11193.6|11197.6|11195.6|11192.6|11190.6|118
1689944700000|2023-07-21 13:05:00|11196.1|11194.1|11197.6|11195.6|11200.6|11198.6|11195.6|11193.6|73
1689945000000|2023-07-21 13:10:00|11198.1|11196.1|11195.6|11193.6|11201.6|11199.6|11195.6|11193.6|149
1689945300000|2023-07-21 13:15:00|11194.6|11192.6|11193.6|11191.6|11196.6|11194.6|11191.6|11189.6|65
1689945600000|2023-07-21 13:20:00|11194.1|11192.1|11188.6|11186.6|11195.6|11193.6|11188.1|11186.1|115
1689945900000|2023-07-21 13:25:00|11189.1|11187.1|11185.6|11183.6|11190.6|11188.6|11184.6|11182.6|82
1689946200000|2023-07-21 13:30:00|11185.1|11183.1|11180.6|11178.6|11188.1|11186.1|11180.1|11178.1|183
1689946500000|2023-07-21 13:35:00|11180.1|11178.1|11181.6|11179.6|11182.6|11180.6|11176.6|11174.6|224
1689946800000|2023-07-21 13:40:00|11182.1|11180.1|11176.1|11174.1|11184.1|11182.1|11176.1|11174.1|142
1689947100000|2023-07-21 13:45:00|11175.6|11173.6|11182.1|11180.1|11183.1|11181.1|11167.6|11165.6|247
1689947400000|2023-07-21 13:50:00|11182.6|11180.6|11185.1|11183.1|11187.6|11185.6|11180.6|11178.6|164
1689947700000|2023-07-21 13:55:00|11184.6|11182.6|11184.1|11182.1|11186.6|11184.6|11181.6|11179.6|161
1689948000000|2023-07-21 14:00:00|11183.6|11181.6|11188.1|11186.1|11189.6|11187.6|11178.6|11176.6|135
1689948300000|2023-07-21 14:05:00|11187.6|11185.6|11197.1|11195.1|11197.6|11195.6|11186.6|11184.6|166
1689948600000|2023-07-21 14:10:00|11196.9|11194.9|11206.4|11204.4|11206.4|11204.4|11195.4|11193.4|152
1689948900000|2023-07-21 14:15:00|11205.9|11203.9|11207.4|11205.4|11207.4|11205.4|11201.4|11199.4|134
1689949200000|2023-07-21 14:20:00|11206.9|11204.9|11202.4|11200.4|11208.9|11206.9|11202.4|11200.4|119
1689949500000|2023-07-21 14:25:00|11202.9|11200.9|11197.9|11195.9|11204.4|11202.4|11197.4|11195.4|311
1689949800000|2023-07-21 14:30:00|11198.4|11196.4|11203.4|11201.4|11204.4|11202.4|11198.4|11196.4|154
1689950100000|2023-07-21 14:35:00|11202.9|11200.9|11203.4|11201.4|11205.9|11203.9|11199.9|11197.9|132
1689950400000|2023-07-21 14:40:00|11204.4|11202.4|11209.4|11207.4|11210.4|11208.4|11203.4|11201.4|80
1689950700000|2023-07-21 14:45:00|11208.4|11206.4|11210.4|11208.4|11210.9|11208.9|11206.4|11204.4|125
1689951000000|2023-07-21 14:50:00|11209.9|11207.9|11207.4|11205.4|11211.4|11209.4|11206.9|11204.9|144
1689951300000|2023-07-21 14:55:00|11207.9|11205.9|11213.4|11211.4|11213.4|11211.4|11207.4|11205.4|128
1689951600000|2023-07-21 15:00:00|11213.9|11211.9|11217.4|11215.4|11218.9|11216.9|11212.4|11210.4|247
1689951900000|2023-07-21 15:05:00|11216.9|11214.9|11213.4|11211.4|11220.4|11218.4|11212.4|11210.4|195
1689952200000|2023-07-21 15:10:00|11214.4|11212.4|11216.4|11214.4|11217.9|11215.9|11214.4|11212.4|152
1689952500000|2023-07-21 15:15:00|11216.9|11214.9|11213.9|11211.9|11217.4|11215.4|11211.4|11209.4|340
1689952800000|2023-07-21 15:20:00|11214.4|11212.4|11210.4|11208.4|11217.9|11215.9|11209.4|11207.4|425
1689953100000|2023-07-21 15:25:00|11211.4|11209.4|11209.4|11207.4|11212.4|11210.4|11206.9|11204.9|442
1689953400000|2023-07-21 15:30:00|11208.9|11206.9|11209.4|11207.4|11211.4|11209.4|11206.4|11204.4|490
1689953700000|2023-07-21 15:35:00|11208.9|11206.9|11208.9|11206.9|11209.4|11207.4|11206.4|11204.4|200
1689954000000|2023-07-21 15:40:00|11209.4|11207.4|11208.4|11206.4|11210.4|11208.4|11206.4|11204.4|70
1689954300000|2023-07-21 15:45:00|11207.9|11205.9|11212.4|11210.4|11212.4|11210.4|11207.4|11205.4|47
1689954600000|2023-07-21 15:50:00|11211.9|11209.9|11212.4|11210.4|11215.4|11213.4|11211.4|11209.4|83
1689954900000|2023-07-21 15:55:00|11211.9|11209.9|11214.4|11212.4|11214.4|11212.4|11211.4|11209.4|38
1689955200000|2023-07-21 16:00:00|11213.9|11211.9|11212.4|11210.4|11213.9|11211.9|11211.4|11209.4|16
1689955500000|2023-07-21 16:05:00|11212.9|11210.9|11213.9|11211.9|11213.9|11211.9|11211.9|11209.9|24
1689955800000|2023-07-21 16:10:00|11214.4|11212.4|11212.9|11210.9|11214.4|11212.4|11212.4|11210.4|14
1689956100000|2023-07-21 16:15:00|11213.4|11211.4|11214.4|11212.4|11215.4|11213.4|11212.9|11210.9|5
1689956400000|2023-07-21 16:20:00|11214.9|11212.9|11214.4|11212.4|11215.9|11213.9|11213.4|11211.4|16
1689956700000|2023-07-21 16:25:00|11213.9|11211.9|11213.4|11211.4|11214.4|11212.4|11212.4|11210.4|16
1689957000000|2023-07-21 16:30:00|11213.9|11211.9|11214.9|11212.9|11215.4|11213.4|11212.9|11210.9|16
1689957300000|2023-07-21 16:35:00|11214.4|11212.4|11214.4|11212.4|11214.4|11212.4|11214.4|11212.4|2
1689957600000|2023-07-21 16:40:00|11214.9|11212.9|11213.4|11211.4|11214.9|11212.9|11212.4|11210.4|8
1689957900000|2023-07-21 16:45:00|11212.9|11210.9|11213.4|11211.4|11213.4|11211.4|11212.4|11210.4|10
1689958200000|2023-07-21 16:50:00|11213.9|11211.9|11214.9|11212.9|11215.4|11213.4|11213.4|11211.4|37
1689958500000|2023-07-21 16:55:00|11214.4|11212.4|11217.9|11215.9|11218.9|11216.9|11213.4|11211.4|24
1689958800000|2023-07-21 17:00:00|11218.4|11216.4|11217.9|11215.9|11220.4|11218.4|11217.9|11215.9|7
1689959100000|2023-07-21 17:05:00|11218.4|11216.4|11219.9|11217.9|11221.4|11219.4|11217.9|11215.9|25
1689959400000|2023-07-21 17:10:00|11220.4|11218.4|11220.4|11218.4|11221.9|11219.9|11219.9|11217.9|15
1689959700000|2023-07-21 17:15:00|11220.9|11218.9|11220.9|11218.9|11221.9|11219.9|11220.4|11218.4|7
1689960000000|2023-07-21 17:20:00|11221.4|11219.4|11220.4|11218.4|11221.4|11219.4|11220.4|11218.4|1
1689960300000|2023-07-21 17:25:00|11220.9|11218.9|11221.4|11219.4|11221.9|11219.9|11220.9|11218.9|4
1689960600000|2023-07-21 17:30:00|11221.9|11219.9|11221.9|11219.9|11222.4|11220.4|11221.4|11219.4|17
1689960900000|2023-07-21 17:35:00|11221.4|11219.4|11223.4|11221.4|11224.4|11222.4|11221.4|11219.4|17
1689961200000|2023-07-21 17:40:00|11223.9|11221.9|11222.9|11220.9|11224.4|11222.4|11222.9|11220.9|4
1689961500000|2023-07-21 17:45:00|11222.4|11220.4|11221.9|11219.9|11222.4|11220.4|11221.9|11219.9|0
1689961800000|2023-07-21 17:50:00|11222.4|11220.4|11222.4|11220.4|11223.9|11221.9|11221.9|11219.9|10
1689962100000|2023-07-21 17:55:00|11221.9|11219.9|11222.4|11220.4|11223.9|11221.9|11221.4|11219.4|6
1689962400000|2023-07-21 18:00:00|11221.9|11219.9|11219.9|11217.9|11221.9|11219.9|11219.9|11217.9|8
1689962700000|2023-07-21 18:05:00|11219.4|11217.4|11219.4|11217.4|11220.4|11218.4|11218.4|11216.4|2
1689963000000|2023-07-21 18:10:00|11219.9|11217.9|11217.9|11215.9|11221.4|11219.4|11217.9|11215.9|8
1689963300000|2023-07-21 18:15:00|11218.4|11216.4|11219.4|11217.4|11220.4|11218.4|11218.4|11216.4|5
1689963600000|2023-07-21 18:20:00|11219.9|11217.9|11218.4|11216.4|11219.9|11217.9|11218.4|11216.4|3
1689963900000|2023-07-21 18:25:00|11218.9|11216.9|11221.9|11219.9|11221.9|11219.9|11218.9|11216.9|4
1689964200000|2023-07-21 18:30:00|11221.4|11219.4|11222.4|11220.4|11223.4|11221.4|11219.9|11217.9|8
1689964500000|2023-07-21 18:35:00|11221.9|11219.9|11222.4|11220.4|11222.9|11220.9|11221.9|11219.9|4
1689964800000|2023-07-21 18:40:00|11221.9|11219.9|11222.4|11220.4|11224.4|11222.4|11221.9|11219.9|8
1689965100000|2023-07-21 18:45:00|11222.9|11220.9|11222.4|11220.4|11223.4|11221.4|11222.4|11220.4|4
1689965400000|2023-07-21 18:50:00|11221.9|11219.9|11221.9|11219.9|11221.9|11219.9|11221.4|11219.4|4
1689965700000|2023-07-21 18:55:00|11222.4|11220.4|11219.9|11217.9|11222.4|11220.4|11219.9|11217.9|13
1689966000000|2023-07-21 19:00:00|11219.4|11217.4|11217.9|11215.9|11219.4|11217.4|11217.9|11215.9|2
1689966300000|2023-07-21 19:05:00|11217.4|11215.4|11212.9|11210.9|11217.4|11215.4|11212.9|11210.9|13
1689966600000|2023-07-21 19:10:00|11212.4|11210.4|11214.9|11212.9|11214.9|11212.9|11211.4|11209.4|36
1689966900000|2023-07-21 19:15:00|11215.9|11213.9|11216.9|11214.9|11216.9|11214.9|11214.9|11212.9|10
1689967200000|2023-07-21 19:20:00|11217.4|11215.4|11217.9|11215.9|11219.4|11217.4|11217.4|11215.4|4
1689967500000|2023-07-21 19:25:00|11218.4|11216.4|11217.9|11215.9|11219.4|11217.4|11217.9|11215.9|7
1689967800000|2023-07-21 19:30:00|11216.9|11214.9|11214.9|11212.9|11216.9|11214.9|11214.9|11212.9|7
1689968100000|2023-07-21 19:35:00|11215.4|11213.4|11219.4|11217.4|11220.4|11218.4|11215.4|11213.4|17
1689968400000|2023-07-21 19:40:00|11218.9|11216.9|11218.9|11216.9|11220.4|11218.4|11216.9|11214.9|10
1689968700000|2023-07-21 19:45:00|11218.4|11216.4|11219.4|11217.4|11221.4|11219.4|11217.9|11215.9|15
1689969000000|2023-07-21 19:50:00|11218.9|11216.9|11218.9|11216.9|11222.4|11220.4|11218.9|11216.9|33
1689969300000|2023-07-21 19:55:00|11218.4|11216.4|11216.4|11210.4|11218.4|11216.4|11213.9|11210.4|45
1689969600000|2023-07-21 20:00:00|11215.6|11209.6|11215.6|11209.6|11217.2|11211.2|11214.1|11208.1|0
1689969900000|2023-07-21 20:05:00|11215.8|11209.8|11215.6|11209.6|11216.1|11210.1|11214.1|11208.1|0
1689970200000|2023-07-21 20:10:00|11216.1|11210.1|11215.3|11209.3|11217.5|11211.5|11214.6|11208.6|0
1689970500000|2023-07-21 20:15:00|11215.6|11209.6|11214.9|11208.9|11216.1|11210.1|11214.1|11208.1|0
1689970800000|2023-07-21 20:20:00|11215.3|11209.3|11214.6|11208.6|11216.7|11210.7|11214.4|11208.4|0
1689971100000|2023-07-21 20:25:00|11214.4|11208.4|11212.4|11206.4|11214.6|11208.6|11212|11206|0
1689971400000|2023-07-21 20:30:00|11212.7|11206.7|11214.6|11208.6|11215.3|11209.3|11212|11206|0
1689971700000|2023-07-21 20:35:00|11215|11209|11214.1|11208.1|11215|11209|11213|11207|0
1689972000000|2023-07-21 20:40:00|11213.8|11207.8|11214.5|11208.5|11215.3|11209.3|11213.8|11207.8|0
1689972300000|2023-07-21 20:45:00|11214.4|11208.4|11215.2|11209.2|11215.2|11209.2|11214.1|11208.1|0
1689972600000|2023-07-21 20:50:00|11214.5|11208.5|11214.1|11208.1|11214.9|11208.9|11213.7|11207.7|0
1689972900000|2023-07-21 20:55:00|11213.8|11207.8|11214.1|11208.1|11214.9|11208.9|11213.5|11207.5|0
1690149600000|2023-07-23 22:00:00|11216.6|11210.6|11215.4|11209.4|11217.4|11211.4|11215.1|11209.1|0
1690149900000|2023-07-23 22:05:00|11215.7|11209.7|11213.6|11207.6|11216.6|11210.6|11213.4|11207.4|0
1690150200000|2023-07-23 22:10:00|11213.4|11207.4|11212.2|11206.2|11213.6|11207.6|11211|11205|0
1690150500000|2023-07-23 22:15:00|11211.8|11205.8|11208.1|11202.1|11212.8|11206.8|11207.8|11201.8|0
1690150800000|2023-07-23 22:20:00|11207.8|11201.8|11206.6|11200.6|11207.8|11201.8|11205.8|11199.8|0
1690151100000|2023-07-23 22:25:00|11206.3|11200.3|11206.3|11200.3|11206.6|11200.6|11205.5|11199.5|0
1690151400000|2023-07-23 22:30:00|11206.4|11200.4|11205.8|11199.8|11206.9|11200.9|11205.1|11199.1|0
1690151700000|2023-07-23 22:35:00|11205.7|11199.7|11205.5|11199.5|11205.8|11199.8|11205.1|11199.1|0
1690152000000|2023-07-23 22:40:00|11205.7|11199.7|11205|11199|11205.8|11199.8|11204.7|11198.7|0
1690152300000|2023-07-23 22:45:00|11204.9|11198.9|11204.4|11198.4|11205|11199|11204.4|11198.4|0
1690152600000|2023-07-23 22:50:00|11204.7|11198.7|11204.7|11198.7|11204.7|11198.7|11204.4|11198.4|0
1690152900000|2023-07-23 22:55:00|11204.4|11198.4|11203.6|11197.6|11204.4|11198.4|11203.2|11197.2|0
1690153200000|2023-07-23 23:00:00|11203.3|11197.3|11203.6|11197.6|11204|11198|11203.2|11197.2|0
1690153500000|2023-07-23 23:05:00|11203.2|11197.2|11202.9|11196.9|11203.2|11197.2|11202.4|11196.4|0
1690153800000|2023-07-23 23:10:00|11202.4|11196.4|11202.5|11196.5|11203.6|11197.6|11201.6|11195.6|0
1690154100000|2023-07-23 23:15:00|11202.2|11196.2|11202.9|11196.9|11203.5|11197.5|11202.2|11196.2|0
1690154400000|2023-07-23 23:20:00|11202.6|11196.6|11202.2|11196.2|11202.9|11196.9|11201.7|11195.7|0
1690154700000|2023-07-23 23:25:00|11202.5|11196.5|11201.4|11195.4|11202.5|11196.5|11201.4|11195.4|0
1690155000000|2023-07-23 23:30:00|11201.7|11195.7|11200.6|11194.6|11202.5|11196.5|11200.6|11194.6|0
1690155300000|2023-07-23 23:35:00|11200.3|11194.3|11199.9|11193.9|11200.3|11194.3|11199.9|11193.9|0
1690155600000|2023-07-23 23:40:00|11200.3|11194.3|11200.3|11194.3|11200.3|11194.3|11199.9|11193.9|0
1690155900000|2023-07-23 23:45:00|11200.6|11194.6|11201.4|11195.4|11201.7|11195.7|11200.6|11194.6|0
1690156200000|2023-07-23 23:50:00|11201.6|11195.6|11200.6|11194.6|11201.7|11195.7|11200.6|11194.6|0
1690156500000|2023-07-23 23:55:00|11200.9|11194.9|11201.7|11195.7|11201.7|11195.7|11200.6|11194.6|0
1690156800000|2023-07-24 00:00:00|11201.4|11195.4|11201.4|11195.4|11201.7|11195.7|11200.3|11194.3|0
1690157100000|2023-07-24 00:05:00|11201.7|11195.7|11202.9|11196.9|11203.2|11197.2|11200.9|11194.9|0
1690157400000|2023-07-24 00:10:00|11204.4|11198.4|11209.6|11203.6|11209.9|11203.9|11204.4|11198.4|0
1690157700000|2023-07-24 00:15:00|11209.7|11203.7|11207.7|11201.7|11209.9|11203.9|11204.7|11198.7|0
1690158000000|2023-07-24 00:20:00|11206.2|11200.2|11206.2|11200.2|11207.7|11201.7|11206.2|11200.2|0
1690158300000|2023-07-24 00:25:00|11207.7|11201.7|11206.2|11200.2|11207.7|11201.7|11206.2|11200.2|0
1690158600000|2023-07-24 00:30:00|11207.7|11201.7|11208.5|11202.5|11210|11204|11207.7|11201.7|0
1690158900000|2023-07-24 00:35:00|11209.9|11203.9|11206.3|11200.3|11209.9|11203.9|11206.3|11200.3|0
1690159200000|2023-07-24 00:40:00|11206.2|11200.2|11204.7|11198.7|11206.3|11200.3|11204.7|11198.7|0
1690159500000|2023-07-24 00:45:00|11204.8|11198.8|11204.8|11198.8|11204.8|11198.8|11204.7|11198.7|0
1690159800000|2023-07-24 00:50:00|11204.7|11198.7|11203.2|11197.2|11204.7|11198.7|11203.2|11197.2|0
1690160100000|2023-07-24 00:55:00|11203.3|11197.3|11204.8|11198.8|11204.8|11198.8|11203.2|11197.2|0
1690160700000|2023-07-24 01:05:00|11203.3|11197.3|11203.3|11197.3|11203.3|11197.3|11203.3|11197.3|0
1690161000000|2023-07-24 01:10:00|11204.8|11198.8|11204.8|11198.8|11206.3|11200.3|11203.3|11197.3|0
1690161300000|2023-07-24 01:15:00|11203.3|11197.3|11201.8|11195.8|11204.8|11198.8|11201.8|11195.8|0
1690161600000|2023-07-24 01:20:00|11201.7|11195.7|11197.2|11191.2|11201.7|11195.7|11197.2|11191.2|0
1690161900000|2023-07-24 01:25:00|11195.7|11189.7|11198.7|11192.7|11200.2|11194.2|11195.7|11189.7|0
1690162200000|2023-07-24 01:30:00|11200.2|11194.2|11198.8|11192.8|11201.8|11195.8|11198.7|11192.7|0
1690162500000|2023-07-24 01:35:00|11198.7|11192.7|11198.5|11192.5|11200|11194|11197|11191|0
1690162800000|2023-07-24 01:40:00|11200|11194|11201.6|11195.6|11201.6|11195.6|11198.5|11192.5|0
1690163100000|2023-07-24 01:45:00|11201.5|11195.5|11200.1|11194.1|11201.6|11195.6|11200|11194|0
1690163400000|2023-07-24 01:50:00|11200|11194|11198.5|11192.5|11200.1|11194.1|11198.5|11192.5|0
1690163700000|2023-07-24 01:55:00|11198.6|11192.6|11198.6|11192.6|11198.6|11192.6|11198.5|11192.5|0
1690164000000|2023-07-24 02:00:00|11198.5|11192.5|11200.1|11194.1|11201.6|11195.6|11198.5|11192.5|0
1690164300000|2023-07-24 02:05:00|11200|11194|11198.6|11192.6|11200.1|11194.1|11198.5|11192.5|0
1690164600000|2023-07-24 02:10:00|11198.5|11192.5|11197|11191|11198.6|11192.6|11197|11191|0
1690164900000|2023-07-24 02:15:00|11197.1|11191.1|11197.1|11191.1|11198.6|11192.6|11197|11191|0
1690165200000|2023-07-24 02:20:00|11198.6|11192.6|11200.1|11194.1|11200.1|11194.1|11197.1|11191.1|0
1690165500000|2023-07-24 02:25:00|11201.6|11195.6|11201.6|11195.6|11204.6|11198.6|11200.1|11194.1|0
1690165800000|2023-07-24 02:30:00|11203.1|11197.1|11201.6|11195.6|11204.6|11198.6|11201.6|11195.6|0
1690166100000|2023-07-24 02:35:00|11203.1|11197.1|11204.5|11198.5|11204.7|11198.7|11201.6|11195.6|0
1690166700000|2023-07-24 02:45:00|11206|11200|11204.5|11198.5|11206|11200|11204.5|11198.5|0
1690167000000|2023-07-24 02:50:00|11206|11200|11204.5|11198.5|11206|11200|11204.5|11198.5|0
1690167300000|2023-07-24 02:55:00|11206|11200|11204.5|11198.5|11206|11200|11204.5|11198.5|0
1690167600000|2023-07-24 03:00:00|11205.5|11199.5|11207|11201|11207.1|11201.1|11205.5|11199.5|0
1690167900000|2023-07-24 03:05:00|11207.1|11201.1|11207|11201|11207.1|11201.1|11207|11201|0
1690168200000|2023-07-24 03:10:00|11207.1|11201.1|11207|11201|11207.1|11201.1|11207|11201|0
1690168500000|2023-07-24 03:15:00|11204.5|11198.5|11206|11200|11206|11200|11204.5|11198.5|0
1690168800000|2023-07-24 03:20:00|11205.9|11199.9|11206|11200|11206|11200|11204.5|11198.5|0
1690169100000|2023-07-24 03:25:00|11204.5|11198.5|11203|11197|11204.5|11198.5|11203|11197|0
1690169400000|2023-07-24 03:30:00|11201.5|11195.5|11201.5|11195.5|11203|11197|11201.4|11195.4|0
1690170000000|2023-07-24 03:40:00|11200|11194|11200|11194|11200|11194|11200|11194|0
1690170300000|2023-07-24 03:45:00|11199.9|11193.9|11200|11194|11200|11194|11199.9|11193.9|0
1690170600000|2023-07-24 03:50:00|11201.5|11195.5|11200|11194|11201.5|11195.5|11200|11194|0
1690171200000|2023-07-24 04:00:00|11201.5|11195.5|11201.5|11195.5|11201.5|11195.5|11201.5|11195.5|0
1690171500000|2023-07-24 04:05:00|11200|11194|11200|11194|11200|11194|11200|11194|0
1690171800000|2023-07-24 04:10:00|11201.5|11195.5|11201.5|11195.5|11201.5|11195.5|11201.5|11195.5|0
1690172400000|2023-07-24 04:20:00|11200|11194|11200|11194|11200|11194|11200|11194|0
1690172700000|2023-07-24 04:25:00|11198.5|11192.5|11200|11194|11200|11194|11198.5|11192.5|0
1690173900000|2023-07-24 04:45:00|11198.5|11192.5|11198.5|11192.5|11198.5|11192.5|11198.5|11192.5|0
1690174200000|2023-07-24 04:50:00|11200|11194|11198.5|11192.5|11200|11194|11198.5|11192.5|0
1690174500000|2023-07-24 04:55:00|11198.6|11192.6|11200.1|11194.1|11200.1|11194.1|11198.6|11192.6|0
1690174800000|2023-07-24 05:00:00|11198.7|11192.7|11200.1|11194.1|11200.2|11194.2|11198.6|11192.6|0
1690175100000|2023-07-24 05:05:00|11200.2|11194.2|11198.6|11192.6|11200.2|11194.2|11198.6|11192.6|0
1690175400000|2023-07-24 05:10:00|11198.7|11192.7|11200.2|11194.2|11200.2|11194.2|11198.6|11192.6|0
1690175700000|2023-07-24 05:15:00|11200.1|11194.1|11198.7|11192.7|11200.2|11194.2|11198.7|11192.7|0
1690176000000|2023-07-24 05:20:00|11198.6|11192.6|11198.6|11192.6|11198.7|11192.7|11198.6|11192.6|0
1690176300000|2023-07-24 05:25:00|11197.1|11191.1|11197.1|11191.1|11198.6|11192.6|11197.1|11191.1|0
1690176600000|2023-07-24 05:30:00|11197.2|11191.2|11198.6|11192.6|11198.6|11192.6|11197.1|11191.1|0
1690176900000|2023-07-24 05:35:00|11200.1|11194.1|11197.1|11191.1|11200.1|11194.1|11197.1|11191.1|0
1690177200000|2023-07-24 05:40:00|11197.2|11191.2|11197.2|11191.2|11198.6|11192.6|11197.1|11191.1|0
1690177500000|2023-07-24 05:45:00|11197.1|11191.1|11194.2|11188.2|11197.2|11191.2|11194.2|11188.2|0
1690177800000|2023-07-24 05:50:00|11192.7|11186.7|11202.7|11196.7|11204.1|11198.1|11192.6|11186.6|0
1690178100000|2023-07-24 05:55:00|11202.6|11196.6|11217.7|11211.7|11217.7|11211.7|11202.6|11196.6|0
1690178400000|2023-07-24 06:00:00|11203.3|11201.3|11191.3|11189.3|11203.3|11201.3|11189.3|11187.3|127
1690178700000|2023-07-24 06:05:00|11190.8|11188.8|11193.8|11191.8|11193.8|11191.8|11188.3|11186.3|53
1690179000000|2023-07-24 06:10:00|11193.3|11191.3|11190.3|11188.3|11193.3|11191.3|11189.3|11187.3|38
1690179300000|2023-07-24 06:15:00|11189.8|11187.8|11198.3|11196.3|11198.3|11196.3|11189.3|11187.3|47
1690179600000|2023-07-24 06:20:00|11199.3|11197.3|11199.8|11197.8|11202.3|11200.3|11198.3|11196.3|17
1690179900000|2023-07-24 06:25:00|11198.8|11196.8|11197.3|11195.3|11198.8|11196.8|11192.3|11190.3|33
1690180200000|2023-07-24 06:30:00|11196.8|11194.8|11194.8|11192.8|11202.3|11200.3|11190.8|11188.8|87
1690180500000|2023-07-24 06:35:00|11195.3|11193.3|11194.3|11192.3|11198.8|11196.8|11193.8|11191.8|23
1690180800000|2023-07-24 06:40:00|11194.8|11192.8|11187.8|11185.8|11195.3|11193.3|11187.3|11185.3|34
1690181100000|2023-07-24 06:45:00|11187.3|11185.3|11190.3|11188.3|11190.8|11188.8|11186.8|11184.8|24
1690181400000|2023-07-24 06:50:00|11190.8|11188.8|11179.8|11177.8|11191.3|11189.3|11178.3|11176.3|133
1690181700000|2023-07-24 06:55:00|11180.3|11178.3|11193.3|11191.3|11193.3|11191.3|11171.8|11169.8|137
1690182000000|2023-07-24 07:00:00|11195.3|11193.3|11203.3|11201.3|11216.3|11214.3|11193.3|11191.3|728
1690182300000|2023-07-24 07:05:00|11203.8|11201.8|11196.1|11194.1|11208.3|11206.3|11196.1|11194.1|306
1690182600000|2023-07-24 07:10:00|11195.6|11193.6|11192.1|11190.1|11206.6|11204.6|11192.1|11190.1|238
1690182900000|2023-07-24 07:15:00|11197.1|11195.1|11205.4|11203.4|11206.1|11204.1|11186.1|11184.1|293
1690183200000|2023-07-24 07:20:00|11204.9|11202.9|11211.2|11209.2|11211.2|11209.2|11201.2|11199.2|185
1690183500000|2023-07-24 07:25:00|11211.7|11209.7|11210.2|11208.2|11215.7|11213.7|11208.2|11206.2|189
1690183800000|2023-07-24 07:30:00|11211.2|11209.2|11206.7|11204.7|11216.7|11214.7|11204.2|11202.2|431
1690184100000|2023-07-24 07:35:00|11206.2|11204.2|11215.7|11213.7|11219.7|11217.7|11205.2|11203.2|239
1690184400000|2023-07-24 07:40:00|11214.8|11212.8|11224.8|11222.8|11225.8|11223.8|11214.8|11212.8|254
1690184700000|2023-07-24 07:45:00|11225.3|11223.3|11225.8|11223.8|11226.8|11224.8|11222.3|11220.3|176
1690185000000|2023-07-24 07:50:00|11225.3|11223.3|11232.3|11230.3|11232.8|11230.8|11224.8|11222.8|143
1690185300000|2023-07-24 07:55:00|11231.8|11229.8|11229.8|11227.8|11236.3|11234.3|11227.8|11225.8|208
1690185600000|2023-07-24 08:00:00|11229.3|11227.3|11220.3|11218.3|11230.3|11228.3|11217.8|11215.8|155
1690185900000|2023-07-24 08:05:00|11219.8|11217.8|11221.3|11219.3|11223.8|11221.8|11215.8|11213.8|108
1690186200000|2023-07-24 08:10:00|11221.8|11219.8|11228.8|11226.8|11231.3|11229.3|11221.8|11219.8|139
1690186500000|2023-07-24 08:15:00|11229.3|11227.3|11222.3|11220.3|11231.3|11229.3|11221.8|11219.8|89
1690186800000|2023-07-24 08:20:00|11222.8|11220.8|11222.8|11220.8|11226.3|11224.3|11218.8|11216.8|136
1690187100000|2023-07-24 08:25:00|11223.3|11221.3|11226.3|11224.3|11226.3|11224.3|11221.8|11219.8|104
1690187400000|2023-07-24 08:30:00|11225.8|11223.8|11231.3|11229.3|11231.8|11229.8|11225.8|11223.8|179
1690187700000|2023-07-24 08:35:00|11231.8|11229.8|11228.8|11226.8|11232.8|11230.8|11226.8|11224.8|106
1690188000000|2023-07-24 08:40:00|11229.8|11227.8|11232.8|11230.8|11233.3|11231.3|11225.8|11223.8|172
1690188300000|2023-07-24 08:45:00|11232.3|11230.3|11233.8|11231.8|11233.8|11231.8|11230.3|11228.3|160
1690188600000|2023-07-24 08:50:00|11233.3|11231.3|11236.8|11234.8|11238.8|11236.8|11232.8|11230.8|146
1690188900000|2023-07-24 08:55:00|11237.8|11235.8|11234.8|11232.8|11239.3|11237.3|11233.8|11231.8|166
1690189200000|2023-07-24 09:00:00|11235.3|11233.3|11232.8|11230.8|11235.8|11233.8|11232.3|11230.3|150
1690189500000|2023-07-24 09:05:00|11231.8|11229.8|11223.8|11221.8|11231.8|11229.8|11223.8|11221.8|199
1690189800000|2023-07-24 09:10:00|11224.3|11222.3|11230.8|11228.8|11232.8|11230.8|11223.3|11221.3|157
1690190100000|2023-07-24 09:15:00|11230.3|11228.3|11235.8|11233.8|11238.3|11236.3|11229.8|11227.8|133
1690190400000|2023-07-24 09:20:00|11235.3|11233.3|11233.3|11231.3|11238.8|11236.8|11231.8|11229.8|140
1690190700000|2023-07-24 09:25:00|11232.8|11230.8|11228.3|11226.3|11233.3|11231.3|11226.8|11224.8|62
1690191000000|2023-07-24 09:30:00|11228.8|11226.8|11227.3|11225.3|11229.8|11227.8|11225.3|11223.3|138
1690191300000|2023-07-24 09:35:00|11226.8|11224.8|11227.8|11225.8|11228.8|11226.8|11224.8|11222.8|238
1690191600000|2023-07-24 09:40:00|11228.8|11226.8|11226.8|11224.8|11229.8|11227.8|11224.8|11222.8|129
1690191900000|2023-07-24 09:45:00|11226.3|11224.3|11227.8|11225.8|11228.3|11226.3|11222.8|11220.8|108
1690192200000|2023-07-24 09:50:00|11228.3|11226.3|11234.8|11232.8|11235.8|11233.8|11227.8|11225.8|59
1690192500000|2023-07-24 09:55:00|11235.3|11233.3|11227.8|11225.8|11235.3|11233.3|11226.8|11224.8|104
1690192800000|2023-07-24 10:00:00|11227.3|11225.3|11225.8|11223.8|11229.8|11227.8|11223.8|11221.8|69
1690193100000|2023-07-24 10:05:00|11225.3|11223.3|11222.8|11220.8|11228.8|11226.8|11220.8|11218.8|89
1690193400000|2023-07-24 10:10:00|11222.3|11220.3|11220.3|11218.3|11223.8|11221.8|11219.3|11217.3|42
1690193700000|2023-07-24 10:15:00|11220.8|11218.8|11215.8|11213.8|11220.8|11218.8|11215.3|11213.3|66
1690194000000|2023-07-24 10:20:00|11215.3|11213.3|11211.8|11209.8|11217.3|11215.3|11210.8|11208.8|57
1690194300000|2023-07-24 10:25:00|11212.3|11210.3|11217.8|11215.8|11218.8|11216.8|11211.8|11209.8|54
1690194600000|2023-07-24 10:30:00|11218.8|11216.8|11212.8|11210.8|11219.8|11217.8|11211.8|11209.8|86
1690194900000|2023-07-24 10:35:00|11212.3|11210.3|11209.3|11207.3|11213.8|11211.8|11208.8|11206.8|51
1690195200000|2023-07-24 10:40:00|11208.8|11206.8|11206.8|11204.8|11211.8|11209.8|11206.8|11204.8|104
1690195500000|2023-07-24 10:45:00|11206.3|11204.3|11199.3|11197.3|11206.3|11204.3|11198.3|11196.3|76
1690195800000|2023-07-24 10:50:00|11198.8|11196.8|11196.8|11194.8|11200.8|11198.8|11196.8|11194.8|101
1690196100000|2023-07-24 10:55:00|11196.3|11194.3|11193.8|11191.8|11196.8|11194.8|11191.8|11189.8|47
1690196400000|2023-07-24 11:00:00|11193.3|11191.3|11184.8|11182.8|11193.8|11191.8|11182.8|11180.8|131
1690196700000|2023-07-24 11:05:00|11184.3|11182.3|11185.3|11183.3|11185.8|11183.8|11181.8|11179.8|141
1690197000000|2023-07-24 11:10:00|11184.8|11182.8|11187.3|11185.3|11187.8|11185.8|11184.8|11182.8|57
1690197300000|2023-07-24 11:15:00|11187.8|11185.8|11181.8|11179.8|11189.3|11187.3|11180.3|11178.3|135
1690197600000|2023-07-24 11:20:00|11182.3|11180.3|11182.3|11180.3|11184.8|11182.8|11179.8|11177.8|75
1690197900000|2023-07-24 11:25:00|11182.8|11180.8|11185.3|11183.3|11185.8|11183.8|11181.8|11179.8|57
1690198200000|2023-07-24 11:30:00|11184.8|11182.8|11178.3|11176.3|11186.3|11184.3|11177.8|11175.8|76
1690198500000|2023-07-24 11:35:00|11178.8|11176.8|11177.8|11175.8|11179.8|11177.8|11174.8|11172.8|106
1690198800000|2023-07-24 11:40:00|11177.9|11175.9|11174.9|11172.9|11177.9|11175.9|11170.4|11168.4|98
1690199100000|2023-07-24 11:45:00|11175.4|11173.4|11172.9|11170.9|11177.9|11175.9|11170.9|11168.9|52
1690199400000|2023-07-24 11:50:00|11172.4|11170.4|11176.9|11174.9|11178.9|11176.9|11171.9|11169.9|154
1690199700000|2023-07-24 11:55:00|11177.4|11175.4|11175.4|11173.4|11178.9|11176.9|11174.9|11172.9|40
1690200000000|2023-07-24 12:00:00|11174.9|11172.9|11175.9|11173.9|11177.9|11175.9|11174.9|11172.9|70
1690200300000|2023-07-24 12:05:00|11175.4|11173.4|11175.9|11173.9|11175.9|11173.9|11173.9|11171.9|36
1690200600000|2023-07-24 12:10:00|11176.4|11174.4|11169.9|11167.9|11176.4|11174.4|11168.9|11166.9|95
1690200900000|2023-07-24 12:15:00|11169.4|11167.4|11170.9|11168.9|11173.9|11171.9|11168.9|11166.9|65
1690201200000|2023-07-24 12:20:00|11171.4|11169.4|11168.9|11166.9|11172.4|11170.4|11168.9|11166.9|70
1690201500000|2023-07-24 12:25:00|11169.4|11167.4|11169.9|11167.9|11170.9|11168.9|11168.9|11166.9|39
1690201800000|2023-07-24 12:30:00|11169.4|11167.4|11168.9|11166.9|11173.9|11171.9|11168.9|11166.9|104
1690202100000|2023-07-24 12:35:00|11169.4|11167.4|11168.4|11166.4|11172.9|11170.9|11167.9|11165.9|56
1690202400000|2023-07-24 12:40:00|11167.9|11165.9|11167.9|11165.9|11168.9|11166.9|11163.9|11161.9|68
1690202700000|2023-07-24 12:45:00|11168.4|11166.4|11173.9|11171.9|11173.9|11171.9|11166.9|11164.9|59
1690203000000|2023-07-24 12:50:00|11174.4|11172.4|11172.9|11170.9|11176.9|11174.9|11170.9|11168.9|67
1690203300000|2023-07-24 12:55:00|11172.4|11170.4|11176.4|11174.4|11176.9|11174.9|11171.9|11169.9|100
1690203600000|2023-07-24 13:00:00|11176.9|11174.9|11179.9|11177.9|11179.9|11177.9|11169.9|11167.9|97
1690203900000|2023-07-24 13:05:00|11179.4|11177.4|11178.9|11176.9|11179.9|11177.9|11176.9|11174.9|92
1690204200000|2023-07-24 13:10:00|11179.4|11177.4|11178.4|11176.4|11180.9|11178.9|11177.4|11175.4|99
1690204500000|2023-07-24 13:15:00|11178.9|11176.9|11183.4|11181.4|11184.9|11182.9|11177.9|11175.9|44
1690204800000|2023-07-24 13:20:00|11182.9|11180.9|11176.9|11174.9|11182.9|11180.9|11176.9|11174.9|62
1690205100000|2023-07-24 13:25:00|11177.4|11175.4|11176.9|11174.9|11179.9|11177.9|11176.9|11174.9|53
1690205400000|2023-07-24 13:30:00|11175.9|11173.9|11178.9|11176.9|11181.9|11179.9|11174.9|11172.9|232
1690205700000|2023-07-24 13:35:00|11179.4|11177.4|11176.4|11174.4|11181.9|11179.9|11172.9|11170.9|322
1690206000000|2023-07-24 13:40:00|11176.9|11174.9|11178.4|11176.4|11181.9|11179.9|11175.9|11173.9|111
1690206300000|2023-07-24 13:45:00|11175.9|11173.9|11177.9|11175.9|11179.9|11177.9|11172.9|11170.9|187
1690206600000|2023-07-24 13:50:00|11178.4|11176.4|11177.9|11175.9|11181.9|11179.9|11175.4|11173.4|203
1690206900000|2023-07-24 13:55:00|11177.4|11175.4|11174.9|11172.9|11178.4|11176.4|11168.4|11166.4|149
1690207200000|2023-07-24 14:00:00|11174.4|11172.4|11170.9|11168.9|11176.9|11174.9|11170.9|11168.9|129
1690207500000|2023-07-24 14:05:00|11171.4|11169.4|11174.9|11172.9|11176.4|11174.4|11169.9|11167.9|180
1690207800000|2023-07-24 14:10:00|11174.8|11172.8|11176.3|11174.3|11177.8|11175.8|11172.8|11170.8|197
1690208100000|2023-07-24 14:15:00|11175.8|11173.8|11177.8|11175.8|11180.8|11178.8|11175.8|11173.8|95
1690208400000|2023-07-24 14:20:00|11177.3|11175.3|11178.8|11176.8|11181.8|11179.8|11176.8|11174.8|179
1690208700000|2023-07-24 14:25:00|11179.3|11177.3|11173.8|11171.8|11179.8|11177.8|11172.8|11170.8|188
1690209000000|2023-07-24 14:30:00|11173.3|11171.3|11175.8|11173.8|11178.3|11176.3|11172.8|11170.8|170
1690209300000|2023-07-24 14:35:00|11174.8|11172.8|11176.3|11174.3|11176.8|11174.8|11173.8|11171.8|105
1690209600000|2023-07-24 14:40:00|11176.8|11174.8|11180.8|11178.8|11181.8|11179.8|11176.3|11174.3|78
1690209900000|2023-07-24 14:45:00|11180.3|11178.3|11180.8|11178.8|11182.8|11180.8|11177.8|11175.8|195
1690210200000|2023-07-24 14:50:00|11178.8|11176.8|11181.8|11179.8|11183.3|11181.3|11176.8|11174.8|210
1690210500000|2023-07-24 14:55:00|11181.3|11179.3|11183.8|11181.8|11184.3|11182.3|11178.8|11176.8|203
1690210800000|2023-07-24 15:00:00|11182.8|11180.8|11176.8|11174.8|11183.8|11181.8|11174.8|11172.8|291
1690211100000|2023-07-24 15:05:00|11177.3|11175.3|11175.8|11173.8|11177.8|11175.8|11173.8|11171.8|183
1690211400000|2023-07-24 15:10:00|11176.3|11174.3|11183.3|11181.3|11183.8|11181.8|11175.8|11173.8|215
1690211700000|2023-07-24 15:15:00|11182.8|11180.8|11182.8|11180.8|11183.8|11181.8|11178.8|11176.8|261
1690212000000|2023-07-24 15:20:00|11183.3|11181.3|11189.8|11187.8|11190.8|11188.8|11183.3|11181.3|349
1690212300000|2023-07-24 15:25:00|11189.3|11187.3|11179.8|11177.8|11189.8|11187.8|11178.8|11176.8|956
1690212600000|2023-07-24 15:30:00|11180.8|11178.8|11178.8|11176.8|11182.3|11180.3|11177.3|11175.3|456
1690212900000|2023-07-24 15:35:00|11179.3|11177.3|11180.8|11178.8|11180.8|11178.8|11175.8|11173.8|261
1690213200000|2023-07-24 15:40:00|11181.3|11179.3|11182.8|11180.8|11182.8|11180.8|11179.8|11177.8|79
1690213500000|2023-07-24 15:45:00|11183.8|11181.8|11183.8|11181.8|11184.8|11182.8|11182.8|11180.8|34
1690213800000|2023-07-24 15:50:00|11184.3|11182.3|11183.3|11181.3|11184.8|11182.8|11181.8|11179.8|52
1690214100000|2023-07-24 15:55:00|11183.8|11181.8|11184.3|11182.3|11184.8|11182.8|11182.8|11180.8|81
1690214400000|2023-07-24 16:00:00|11184.8|11182.8|11186.3|11184.3|11187.8|11185.8|11183.3|11181.3|35
1690214700000|2023-07-24 16:05:00|11186.8|11184.8|11184.3|11182.3|11187.8|11185.8|11184.3|11182.3|27
1690215000000|2023-07-24 16:10:00|11183.8|11181.8|11185.3|11183.3|11186.8|11184.8|11183.8|11181.8|24
1690215300000|2023-07-24 16:15:00|11185.8|11183.8|11183.3|11181.3|11185.8|11183.8|11182.8|11180.8|11
1690215600000|2023-07-24 16:20:00|11182.8|11180.8|11181.3|11179.3|11183.3|11181.3|11180.3|11178.3|11
1690215900000|2023-07-24 16:25:00|11180.8|11178.8|11183.3|11181.3|11183.3|11181.3|11180.3|11178.3|22
1690216200000|2023-07-24 16:30:00|11182.8|11180.8|11180.8|11178.8|11183.8|11181.8|11180.8|11178.8|25
1690216500000|2023-07-24 16:35:00|11181.3|11179.3|11183.3|11181.3|11184.8|11182.8|11180.8|11178.8|32
1690216800000|2023-07-24 16:40:00|11183.8|11181.8|11181.3|11179.3|11183.8|11181.8|11180.8|11178.8|18
1690217100000|2023-07-24 16:45:00|11180.8|11178.8|11182.8|11180.8|11183.3|11181.3|11179.8|11177.8|25
1690217400000|2023-07-24 16:50:00|11182.3|11180.3|11181.8|11179.8|11182.8|11180.8|11181.3|11179.3|42
1690217700000|2023-07-24 16:55:00|11181.3|11179.3|11181.8|11179.8|11182.8|11180.8|11180.8|11178.8|10
1690218000000|2023-07-24 17:00:00|11181.3|11179.3|11182.8|11180.8|11183.8|11181.8|11181.3|11179.3|17
1690218300000|2023-07-24 17:05:00|11181.8|11179.8|11180.8|11178.8|11182.8|11180.8|11180.8|11178.8|22
1690218600000|2023-07-24 17:10:00|11181.3|11179.3|11182.3|11180.3|11183.3|11181.3|11180.3|11178.3|26
1690218900000|2023-07-24 17:15:00|11181.8|11179.8|11180.3|11178.3|11182.3|11180.3|11180.3|11178.3|15
1690219200000|2023-07-24 17:20:00|11179.8|11177.8|11180.8|11178.8|11180.8|11178.8|11178.8|11176.8|15
1690219500000|2023-07-24 17:25:00|11180.3|11178.3|11179.8|11177.8|11180.8|11178.8|11179.8|11177.8|4
1690219800000|2023-07-24 17:30:00|11180.8|11178.8|11181.8|11179.8|11183.8|11181.8|11180.8|11178.8|45
1690220100000|2023-07-24 17:35:00|11181.3|11179.3|11183.3|11181.3|11183.8|11181.8|11180.8|11178.8|16
1690220400000|2023-07-24 17:40:00|11182.8|11180.8|11177.3|11175.3|11182.8|11180.8|11177.3|11175.3|7
1690220700000|2023-07-24 17:45:00|11177.8|11175.8|11180.3|11178.3|11180.8|11178.8|11177.8|11175.8|17
1690221000000|2023-07-24 17:50:00|11179.8|11177.8|11180.3|11178.3|11181.3|11179.3|11177.3|11175.3|35
1690221300000|2023-07-24 17:55:00|11180.8|11178.8|11179.3|11177.3|11180.8|11178.8|11178.3|11176.3|14
1690221600000|2023-07-24 18:00:00|11179.8|11177.8|11179.3|11177.3|11180.8|11178.8|11179.3|11177.3|15
1690221900000|2023-07-24 18:05:00|11179.8|11177.8|11179.8|11177.8|11180.3|11178.3|11177.8|11175.8|35
1690222200000|2023-07-24 18:10:00|11179.3|11177.3|11179.8|11177.8|11181.8|11179.8|11178.3|11176.3|6
1690222500000|2023-07-24 18:15:00|11179.3|11177.3|11177.3|11175.3|11179.8|11177.8|11177.3|11175.3|8
1690222800000|2023-07-24 18:20:00|11177.8|11175.8|11178.8|11176.8|11178.8|11176.8|11177.8|11175.8|4
1690223100000|2023-07-24 18:25:00|11180.3|11178.3|11179.3|11177.3|11180.3|11178.3|11178.3|11176.3|10
1690223400000|2023-07-24 18:30:00|11178.8|11176.8|11176.3|11174.3|11178.8|11176.8|11176.3|11174.3|4
1690223700000|2023-07-24 18:35:00|11176.8|11174.8|11175.3|11173.3|11176.8|11174.8|11174.8|11172.8|3
1690224000000|2023-07-24 18:40:00|11174.8|11172.8|11174.8|11172.8|11175.3|11173.3|11172.8|11170.8|20
1690224300000|2023-07-24 18:45:00|11174.3|11172.3|11174.8|11172.8|11174.8|11172.8|11172.8|11170.8|7
1690224600000|2023-07-24 18:50:00|11174.3|11172.3|11172.8|11170.8|11175.3|11173.3|11172.8|11170.8|10
1690224900000|2023-07-24 18:55:00|11173.3|11171.3|11172.3|11170.3|11173.3|11171.3|11172.3|11170.3|6
1690225200000|2023-07-24 19:00:00|11172.8|11170.8|11171.8|11169.8|11173.8|11171.8|11171.8|11169.8|7
1690225500000|2023-07-24 19:05:00|11172.3|11170.3|11171.3|11169.3|11173.8|11171.8|11170.8|11168.8|11
1690225800000|2023-07-24 19:10:00|11171.8|11169.8|11171.3|11169.3|11172.8|11170.8|11170.8|11168.8|10
1690226100000|2023-07-24 19:15:00|11171.8|11169.8|11172.3|11170.3|11172.3|11170.3|11171.3|11169.3|7
1690226400000|2023-07-24 19:20:00|11171.8|11169.8|11170.3|11168.3|11172.3|11170.3|11169.8|11167.8|6
1690226700000|2023-07-24 19:25:00|11169.8|11167.8|11169.3|11167.3|11170.3|11168.3|11168.3|11166.3|34
1690227000000|2023-07-24 19:30:00|11168.8|11166.8|11168.3|11166.3|11171.3|11169.3|11167.8|11165.8|6
1690227300000|2023-07-24 19:35:00|11168.8|11166.8|11168.3|11166.3|11168.8|11166.8|11168.3|11166.3|3
1690227600000|2023-07-24 19:40:00|11168.8|11166.8|11172.8|11170.8|11173.8|11171.8|11167.8|11165.8|16
1690227900000|2023-07-24 19:45:00|11172.3|11170.3|11173.8|11171.8|11175.8|11173.8|11172.3|11170.3|15
1690228200000|2023-07-24 19:50:00|11173.3|11171.3|11174.8|11172.8|11175.8|11173.8|11172.3|11170.3|19
1690228500000|2023-07-24 19:55:00|11174.3|11172.3|11178.8|11172.8|11179.3|11177.3|11174.3|11172.3|50
1690228800000|2023-07-24 20:00:00|11179.6|11173.6|11179.9|11173.9|11180.7|11174.7|11177.3|11171.3|0
1690229100000|2023-07-24 20:05:00|11180.3|11174.3|11180.3|11174.3|11182.2|11176.2|11179.9|11173.9|0
1690229400000|2023-07-24 20:10:00|11179.9|11173.9|11179.6|11173.6|11180.7|11174.7|11179.1|11173.1|0
1690229700000|2023-07-24 20:15:00|11179.9|11173.9|11180.7|11174.7|11180.7|11174.7|11179.6|11173.6|0
1690230000000|2023-07-24 20:20:00|11181|11175|11181.7|11175.7|11181.7|11175.7|11180.7|11174.7|0
1690230300000|2023-07-24 20:25:00|11181.4|11175.4|11181.7|11175.7|11181.7|11175.7|11181.4|11175.4|0
1690230600000|2023-07-24 20:30:00|11181.4|11175.4|11182.5|11176.5|11182.8|11176.8|11181.4|11175.4|0
1690230900000|2023-07-24 20:35:00|11182.2|11176.2|11181.7|11175.7|11182.2|11176.2|11181.4|11175.4|0
1690231200000|2023-07-24 20:40:00|11181.9|11175.9|11182.8|11176.8|11183.2|11177.2|11181.7|11175.7|0
1690231500000|2023-07-24 20:45:00|11183.2|11177.2|11181.7|11175.7|11183.2|11177.2|11181.7|11175.7|0
1690231800000|2023-07-24 20:50:00|11181.9|11175.9|11183.2|11177.2|11183.6|11177.6|11181.4|11175.4|0
1690232100000|2023-07-24 20:55:00|11182.8|11176.8|11181.4|11175.4|11183.2|11177.2|11181.3|11175.3|0
1690232400000|2023-07-24 21:00:00|11181.6|11175.6|11182|11176|11182|11176|11181.6|11175.6|0
1690232700000|2023-07-24 21:05:00|11181.9|11175.9|11182|11176|11182.2|11176.2|11181.3|11175.3|0
1690233000000|2023-07-24 21:10:00|11182.2|11176.2|11181.9|11175.9|11182.2|11176.2|11181.9|11175.9|0
1690233300000|2023-07-24 21:15:00|11182|11176|11181.9|11175.9|11182|11176|11181.7|11175.7|0
1690233900000|2023-07-24 21:25:00|11182|11176|11182.2|11176.2|11182.2|11176.2|11181.9|11175.9|0
1690234200000|2023-07-24 21:30:00|11181.9|11175.9|11181.9|11175.9|11182|11176|11181.9|11175.9|0
1690234500000|2023-07-24 21:35:00|11182|11176|11182|11176|11182|11176|11182|11176|0
1690235100000|2023-07-24 21:45:00|11181.9|11175.9|11181.9|11175.9|11182|11176|11181.9|11175.9|0
1690235400000|2023-07-24 21:50:00|11181.7|11175.7|11181.9|11175.9|11181.9|11175.9|11181.7|11175.7|0
1690235700000|2023-07-24 21:55:00|11181.7|11175.7|11181.9|11175.9|11181.9|11175.9|11181.7|11175.7|0
1690236000000|2023-07-24 22:00:00|11181.8|11175.8|11180.7|11174.7|11181.8|11175.8|11179.1|11173.1|0
1690236300000|2023-07-24 22:05:00|11180.8|11174.8|11181|11175|11181.4|11175.4|11180.3|11174.3|0
1690236600000|2023-07-24 22:10:00|11181.3|11175.3|11180.3|11174.3|11181.7|11175.7|11180.3|11174.3|0
1690236900000|2023-07-24 22:15:00|11180.4|11174.4|11179.6|11173.6|11181|11175|11179.6|11173.6|0
1690237200000|2023-07-24 22:20:00|11179.9|11173.9|11179.9|11173.9|11180.3|11174.3|11179.6|11173.6|0
1690237500000|2023-07-24 22:25:00|11180|11174|11179.9|11173.9|11180.3|11174.3|11179.6|11173.6|0
1690237800000|2023-07-24 22:30:00|11180.3|11174.3|11179.6|11173.6|11180.3|11174.3|11179.6|11173.6|0
1690238100000|2023-07-24 22:35:00|11179.7|11173.7|11179.6|11173.6|11179.9|11173.9|11179.6|11173.6|0
1690238400000|2023-07-24 22:40:00|11179.7|11173.7|11179.6|11173.6|11179.9|11173.9|11179.6|11173.6|0
1690238700000|2023-07-24 22:45:00|11179.7|11173.7|11179.6|11173.6|11179.9|11173.9|11179.1|11173.1|0
1690239000000|2023-07-24 22:50:00|11179.4|11173.4|11179.6|11173.6|11179.6|11173.6|11179.1|11173.1|0
1690239300000|2023-07-24 22:55:00|11179.7|11173.7|11179.9|11173.9|11180.3|11174.3|11179.7|11173.7|0
1690239600000|2023-07-24 23:00:00|11179.6|11173.6|11179.6|11173.6|11180.3|11174.3|11179.6|11173.6|0
1690239900000|2023-07-24 23:05:00|11179.9|11173.9|11179.6|11173.6|11179.9|11173.9|11179.6|11173.6|0
1690240200000|2023-07-24 23:10:00|11179.7|11173.7|11179.6|11173.6|11180.3|11174.3|11178.8|11172.8|0
1690240500000|2023-07-24 23:15:00|11179.9|11173.9|11180|11174|11180.3|11174.3|11179.9|11173.9|0
1690240800000|2023-07-24 23:20:00|11180.1|11174.1|11181.7|11175.7|11181.7|11175.7|11180.1|11174.1|0
1690241100000|2023-07-24 23:25:00|11181.4|11175.4|11181.7|11175.7|11181.7|11175.7|11181.4|11175.4|0
1690241400000|2023-07-24 23:30:00|11182.2|11176.2|11181.7|11175.7|11182.5|11176.5|11181.7|11175.7|0
1690241700000|2023-07-24 23:35:00|11181.9|11175.9|11181.7|11175.7|11182.2|11176.2|11181.7|11175.7|0
1690242000000|2023-07-24 23:40:00|11181.9|11175.9|11181.7|11175.7|11181.9|11175.9|11181.4|11175.4|0
1690242300000|2023-07-24 23:45:00|11181.6|11175.6|11182.2|11176.2|11182.2|11176.2|11181.4|11175.4|0
1690242600000|2023-07-24 23:50:00|11181.9|11175.9|11181.4|11175.4|11181.9|11175.9|11181|11175|0
1690242900000|2023-07-24 23:55:00|11181.3|11175.3|11181|11175|11181.3|11175.3|11180.3|11174.3|0
1690243200000|2023-07-25 00:00:00|11180.7|11174.7|11181|11175|11181.3|11175.3|11180.3|11174.3|0
1690243500000|2023-07-25 00:05:00|11180.7|11174.7|11178.1|11172.1|11181|11175|11177.7|11171.7|0
1690243800000|2023-07-25 00:10:00|11178.3|11172.3|11177.1|11171.1|11178.4|11172.4|11177.1|11171.1|0
1690244100000|2023-07-25 00:15:00|11176.6|11170.6|11168.8|11162.8|11176.6|11170.6|11167.3|11161.3|0
1690244400000|2023-07-25 00:20:00|11170.3|11164.3|11168.8|11162.8|11170.3|11164.3|11168.8|11162.8|0
1690244700000|2023-07-25 00:25:00|11169.5|11163.5|11168.8|11162.8|11170.3|11164.3|11168.8|11162.8|0
1690245000000|2023-07-25 00:30:00|11170.3|11164.3|11168.8|11162.8|11170.3|11164.3|11168.8|11162.8|0
1690245300000|2023-07-25 00:35:00|11170.3|11164.3|11170.3|11164.3|11170.3|11164.3|11170.3|11164.3|0
1690245600000|2023-07-25 00:40:00|11168.8|11162.8|11170.3|11164.3|11170.3|11164.3|11168.8|11162.8|0
1690245900000|2023-07-25 00:45:00|11169.5|11163.5|11168.8|11162.8|11169.5|11163.5|11168.8|11162.8|0
1690246200000|2023-07-25 00:50:00|11170.3|11164.3|11168.8|11162.8|11170.3|11164.3|11168.8|11162.8|0
1690246500000|2023-07-25 00:55:00|11170.3|11164.3|11170.3|11164.3|11171.8|11165.8|11170.3|11164.3|0
1690247400000|2023-07-25 01:10:00|11168.8|11162.8|11168.8|11162.8|11168.8|11162.8|11168.8|11162.8|0
1690247700000|2023-07-25 01:15:00|11170.3|11164.3|11170.3|11164.3|11171.8|11165.8|11168.8|11162.8|0
1690248000000|2023-07-25 01:20:00|11168.8|11162.8|11168.8|11162.8|11168.8|11162.8|11165.8|11159.8|0
1690248300000|2023-07-25 01:25:00|11170.3|11164.3|11170.3|11164.3|11171.8|11165.8|11170.3|11164.3|0
1690248600000|2023-07-25 01:30:00|11171.8|11165.8|11170.2|11164.2|11171.8|11165.8|11168.8|11162.8|0
1690248900000|2023-07-25 01:35:00|11170.3|11164.3|11173.2|11167.2|11173.2|11167.2|11168.8|11162.8|0
1690249200000|2023-07-25 01:40:00|11171.7|11165.7|11169.5|11163.5|11173.2|11167.2|11169.5|11163.5|0
1690249500000|2023-07-25 01:45:00|11168.7|11162.7|11168.7|11162.7|11170.2|11164.2|11167.2|11161.2|0
1690249800000|2023-07-25 01:50:00|11168|11162|11170.3|11164.3|11170.3|11164.3|11167.2|11161.2|0
1690250100000|2023-07-25 01:55:00|11170.2|11164.2|11168.8|11162.8|11170.3|11164.3|11168.8|11162.8|0
1690250400000|2023-07-25 02:00:00|11170.3|11164.3|11170.2|11164.2|11170.3|11164.3|11168.8|11162.8|0
1690250700000|2023-07-25 02:05:00|11169.5|11163.5|11168.8|11162.8|11170.3|11164.3|11168.7|11162.7|0
1690251000000|2023-07-25 02:10:00|11168.7|11162.7|11168.8|11162.8|11168.8|11162.8|11167.3|11161.3|0
1690251300000|2023-07-25 02:15:00|11168.7|11162.7|11168.7|11162.7|11168.8|11162.8|11168.7|11162.7|0
1690251600000|2023-07-25 02:20:00|11167.3|11161.3|11168.8|11162.8|11168.8|11162.8|11167.3|11161.3|0
1690252200000|2023-07-25 02:30:00|11170.3|11164.3|11170.3|11164.3|11171.8|11165.8|11170.3|11164.3|0
1690252500000|2023-07-25 02:35:00|11171.8|11165.8|11171.8|11165.8|11171.8|11165.8|11170.3|11164.3|0
1690252800000|2023-07-25 02:40:00|11170.3|11164.3|11170.3|11164.3|11171.8|11165.8|11170.2|11164.2|0
1690253400000|2023-07-25 02:50:00|11171.8|11165.8|11171.8|11165.8|11171.8|11165.8|11170.3|11164.3|0
1690253700000|2023-07-25 02:55:00|11170.3|11164.3|11170.3|11164.3|11171.8|11165.8|11170.3|11164.3|0
1690254300000|2023-07-25 03:05:00|11168.8|11162.8|11170.2|11164.2|11170.3|11164.3|11168.8|11162.8|0
1690254600000|2023-07-25 03:10:00|11170.3|11164.3|11170.3|11164.3|11170.3|11164.3|11168.8|11162.8|0
1690254900000|2023-07-25 03:15:00|11170.2|11164.2|11170.2|11164.2|11170.3|11164.3|11168.8|11162.8|0
1690255200000|2023-07-25 03:20:00|11170.3|11164.3|11170.3|11164.3|11170.3|11164.3|11170.2|11164.2|0
1690255500000|2023-07-25 03:25:00|11170.2|11164.2|11170.3|11164.3|11170.3|11164.3|11170.2|11164.2|0
1690255800000|2023-07-25 03:30:00|11168.8|11162.8|11168.8|11162.8|11170.3|11164.3|11168.8|11162.8|0
1690256100000|2023-07-25 03:35:00|11170.3|11164.3|11170.3|11164.3|11170.3|11164.3|11170.3|11164.3|0
1690256700000|2023-07-25 03:45:00|11168.8|11162.8|11168.8|11162.8|11168.8|11162.8|11167.3|11161.3|0
1690257000000|2023-07-25 03:50:00|11167.3|11161.3|11168.8|11162.8|11168.8|11162.8|11167.3|11161.3|0
1690257300000|2023-07-25 03:55:00|11169.6|11163.6|11170.3|11164.3|11170.3|11164.3|11168.8|11162.8|0
1690257600000|2023-07-25 04:00:00|11168.8|11162.8|11168.8|11162.8|11168.8|11162.8|11168.8|11162.8|0
1690257900000|2023-07-25 04:05:00|11170.3|11164.3|11170.3|11164.3|11170.3|11164.3|11170.3|11164.3|0
1690258500000|2023-07-25 04:15:00|11168.8|11162.8|11168.8|11162.8|11168.8|11162.8|11168.8|11162.8|0
1690259100000|2023-07-25 04:25:00|11170.3|11164.3|11170.4|11164.4|11170.4|11164.4|11170.3|11164.3|0
1690259400000|2023-07-25 04:30:00|11170.5|11164.5|11170.5|11164.5|11170.5|11164.5|11170.4|11164.4|0
1690259700000|2023-07-25 04:35:00|11170.4|11164.4|11170.4|11164.4|11170.5|11164.5|11170.4|11164.4|0
1690260300000|2023-07-25 04:45:00|11171.9|11165.9|11171.9|11165.9|11171.9|11165.9|11171.9|11165.9|0
1690260600000|2023-07-25 04:50:00|11170.5|11164.5|11170.4|11164.4|11171.9|11165.9|11170.4|11164.4|0
1690260900000|2023-07-25 04:55:00|11169.7|11163.7|11170.4|11164.4|11170.4|11164.4|11169.7|11163.7|0
1690261200000|2023-07-25 05:00:00|11169|11163|11168.9|11162.9|11169|11163|11168.9|11162.9|0
1690261500000|2023-07-25 05:05:00|11170.4|11164.4|11168.9|11162.9|11170.4|11164.4|11168.9|11162.9|0
1690261800000|2023-07-25 05:10:00|11170.4|11164.4|11170.4|11164.4|11170.4|11164.4|11168.9|11162.9|0
1690262100000|2023-07-25 05:15:00|11169.6|11163.6|11170.4|11164.4|11170.4|11164.4|11169.6|11163.6|0
1690262400000|2023-07-25 05:20:00|11168.9|11162.9|11170.4|11164.4|11170.4|11164.4|11168.9|11162.9|0
1690262700000|2023-07-25 05:25:00|11169.6|11163.6|11170.4|11164.4|11170.4|11164.4|11168.9|11162.9|0
1690263000000|2023-07-25 05:30:00|11170.3|11164.3|11170.4|11164.4|11170.4|11164.4|11170.3|11164.3|0
1690263300000|2023-07-25 05:35:00|11171.8|11165.8|11172|11166|11172|11166|11171.8|11165.8|0
1690263600000|2023-07-25 05:40:00|11170.5|11164.5|11172|11166|11172|11166|11170.5|11164.5|0
1690263900000|2023-07-25 05:45:00|11170.5|11164.5|11172|11166|11172|11166|11170.5|11164.5|0
1690264200000|2023-07-25 05:50:00|11170.5|11164.5|11173.5|11167.5|11173.5|11167.5|11170.5|11164.5|0
1690264500000|2023-07-25 05:55:00|11175|11169|11176.5|11170.5|11176.5|11170.5|11173.5|11167.5|0
1690264800000|2023-07-25 06:00:00|11173.5|11167.5|11176.7|11174.7|11178.2|11176.2|11170.7|11167.5|39
1690265100000|2023-07-25 06:05:00|11177.2|11175.2|11176.7|11174.7|11177.7|11175.7|11173.7|11171.7|17
1690265400000|2023-07-25 06:10:00|11177.2|11175.2|11180.7|11178.7|11181.7|11179.7|11176.7|11174.7|17
1690265700000|2023-07-25 06:15:00|11180.2|11178.2|11186.7|11184.7|11187.7|11185.7|11179.7|11177.7|33
1690266000000|2023-07-25 06:20:00|11186.2|11184.2|11187.2|11185.2|11187.7|11185.7|11186.2|11184.2|10
1690266300000|2023-07-25 06:25:00|11187.7|11185.7|11188.2|11186.2|11199.2|11197.2|11187.2|11185.2|141
1690266600000|2023-07-25 06:30:00|11187.7|11185.7|11184.7|11182.7|11191.7|11189.7|11184.2|11182.2|70
1690266900000|2023-07-25 06:35:00|11184.2|11182.2|11187.2|11185.2|11187.2|11185.2|11180.2|11178.2|35
1690267200000|2023-07-25 06:40:00|11187.7|11185.7|11192.2|11190.2|11193.2|11191.2|11187.7|11185.7|13
1690267500000|2023-07-25 06:45:00|11191.7|11189.7|11199.7|11197.7|11200.2|11198.2|11190.7|11188.7|79
1690267800000|2023-07-25 06:50:00|11199.2|11197.2|11196.7|11194.7|11199.2|11197.2|11193.7|11191.7|17
1690268100000|2023-07-25 06:55:00|11196.2|11194.2|11186.7|11184.7|11196.7|11194.7|11185.7|11183.7|97
1690268400000|2023-07-25 07:00:00|11187.7|11185.7|11194.7|11192.7|11199.2|11197.2|11181.2|11179.2|718
1690268700000|2023-07-25 07:05:00|11195.2|11193.2|11178.7|11176.7|11202.7|11200.7|11178.7|11176.7|376
1690269000000|2023-07-25 07:10:00|11179.2|11177.2|11175.7|11173.7|11183.7|11181.7|11172.7|11170.7|292
1690269300000|2023-07-25 07:15:00|11176.7|11174.7|11183.2|11181.2|11188.7|11186.7|11175.7|11173.7|245
1690269600000|2023-07-25 07:20:00|11183.7|11181.7|11187.7|11185.7|11189.2|11187.2|11176.2|11174.2|140
1690269900000|2023-07-25 07:25:00|11187.2|11185.2|11178.2|11176.2|11189.7|11187.7|11177.7|11175.7|235
1690270200000|2023-07-25 07:30:00|11178.7|11176.7|11171.7|11169.7|11184.2|11182.2|11170.2|11168.2|223
1690270500000|2023-07-25 07:35:00|11171.2|11169.2|11165.7|11163.7|11176.2|11174.2|11165.2|11163.2|166
1690270800000|2023-07-25 07:40:00|11166.3|11164.3|11162.8|11160.8|11171.8|11169.8|11159.8|11157.8|226
1690271100000|2023-07-25 07:45:00|11163.3|11161.3|11167.3|11165.3|11168.8|11166.8|11159.8|11157.8|244
1690271400000|2023-07-25 07:50:00|11167.8|11165.8|11170.8|11168.8|11172.8|11170.8|11164.8|11162.8|252
1690271700000|2023-07-25 07:55:00|11170.3|11168.3|11172.3|11170.3|11178.8|11176.8|11169.8|11167.8|124
1690272000000|2023-07-25 08:00:00|11172.8|11170.8|11185.3|11183.3|11185.3|11183.3|11172.3|11170.3|135
1690272300000|2023-07-25 08:05:00|11184.8|11182.8|11186.3|11184.3|11187.3|11185.3|11178.8|11176.8|178
1690272600000|2023-07-25 08:10:00|11186.8|11184.8|11184.8|11182.8|11189.3|11187.3|11184.8|11182.8|127
1690272900000|2023-07-25 08:15:00|11185.3|11183.3|11183.8|11181.8|11185.8|11183.8|11179.8|11177.8|151
1690273200000|2023-07-25 08:20:00|11182.8|11180.8|11184.3|11182.3|11190.3|11188.3|11182.8|11180.8|197
1690273500000|2023-07-25 08:25:00|11184.8|11182.8|11184.3|11182.3|11189.8|11187.8|11182.8|11180.8|144
1690273800000|2023-07-25 08:30:00|11183.8|11181.8|11185.8|11183.8|11187.3|11185.3|11181.8|11179.8|124
1690274100000|2023-07-25 08:35:00|11186.3|11184.3|11188.8|11186.8|11189.8|11187.8|11183.8|11181.8|70
1690274400000|2023-07-25 08:40:00|11188.3|11186.3|11189.3|11187.3|11191.8|11189.8|11186.8|11184.8|72
1690274700000|2023-07-25 08:45:00|11189.8|11187.8|11194.8|11192.8|11195.8|11193.8|11186.8|11184.8|84
1690275000000|2023-07-25 08:50:00|11195.3|11193.3|11196.3|11194.3|11198.8|11196.8|11193.8|11191.8|133
1690275300000|2023-07-25 08:55:00|11196.8|11194.8|11191.3|11189.3|11198.8|11196.8|11189.8|11187.8|135
1690275600000|2023-07-25 09:00:00|11190.8|11188.8|11190.8|11188.8|11194.8|11192.8|11189.8|11187.8|144
1690275900000|2023-07-25 09:05:00|11189.8|11187.8|11190.8|11188.8|11191.8|11189.8|11185.8|11183.8|227
1690276200000|2023-07-25 09:10:00|11190.3|11188.3|11193.8|11191.8|11194.8|11192.8|11187.8|11185.8|138
1690276500000|2023-07-25 09:15:00|11192.8|11190.8|11198.8|11196.8|11199.8|11197.8|11190.8|11188.8|86
1690276800000|2023-07-25 09:20:00|11199.8|11197.8|11194.8|11192.8|11200.3|11198.3|11193.8|11191.8|77
1690277100000|2023-07-25 09:25:00|11195.3|11193.3|11195.8|11193.8|11198.8|11196.8|11191.8|11189.8|55
1690277400000|2023-07-25 09:30:00|11195.3|11193.3|11200.3|11198.3|11201.8|11199.8|11194.8|11192.8|55
1690277700000|2023-07-25 09:35:00|11200.8|11198.8|11205.3|11203.3|11206.3|11204.3|11197.8|11195.8|115
1690278000000|2023-07-25 09:40:00|11205.8|11203.8|11209.3|11207.3|11211.3|11209.3|11204.8|11202.8|41
1690278300000|2023-07-25 09:45:00|11209.8|11207.8|11210.8|11208.8|11211.3|11209.3|11206.8|11204.8|45
1690278600000|2023-07-25 09:50:00|11211.3|11209.3|11210.8|11208.8|11215.8|11213.8|11210.8|11208.8|99
1690278900000|2023-07-25 09:55:00|11211.3|11209.3|11207.8|11205.8|11213.3|11211.3|11207.8|11205.8|44
1690279200000|2023-07-25 10:00:00|11208.3|11206.3|11207.8|11205.8|11209.8|11207.8|11206.8|11204.8|81
1690279500000|2023-07-25 10:05:00|11207.3|11205.3|11197.8|11195.8|11207.8|11205.8|11196.8|11194.8|71
1690279800000|2023-07-25 10:10:00|11198.3|11196.3|11196.8|11194.8|11201.3|11199.3|11194.8|11192.8|69
1690280100000|2023-07-25 10:15:00|11197.8|11195.8|11201.8|11199.8|11201.8|11199.8|11194.8|11192.8|108
1690280400000|2023-07-25 10:20:00|11201.3|11199.3|11194.8|11192.8|11201.3|11199.3|11194.8|11192.8|85
1690280700000|2023-07-25 10:25:00|11195.3|11193.3|11197.8|11195.8|11197.8|11195.8|11192.8|11190.8|53
1690281000000|2023-07-25 10:30:00|11198.8|11196.8|11195.3|11193.3|11200.8|11198.8|11193.8|11191.8|43
1690281300000|2023-07-25 10:35:00|11194.8|11192.8|11189.3|11187.3|11195.3|11193.3|11188.8|11186.8|667
1690281600000|2023-07-25 10:40:00|11189.8|11187.8|11193.3|11191.3|11193.8|11191.8|11188.8|11186.8|38
1690281900000|2023-07-25 10:45:00|11192.8|11190.8|11195.8|11193.8|11196.8|11194.8|11189.8|11187.8|64
1690282200000|2023-07-25 10:50:00|11196.3|11194.3|11199.8|11197.8|11199.8|11197.8|11195.3|11193.3|49
1690282500000|2023-07-25 10:55:00|11199.3|11197.3|11193.8|11191.8|11199.8|11197.8|11190.8|11188.8|65
1690282800000|2023-07-25 11:00:00|11193.3|11191.3|11196.3|11194.3|11197.3|11195.3|11191.3|11189.3|54
1690283100000|2023-07-25 11:05:00|11196.8|11194.8|11196.3|11194.3|11200.3|11198.3|11195.3|11193.3|55
1690283400000|2023-07-25 11:10:00|11196.8|11194.8|11193.3|11191.3|11197.3|11195.3|11192.8|11190.8|39
1690283700000|2023-07-25 11:15:00|11192.8|11190.8|11189.3|11187.3|11194.3|11192.3|11185.8|11183.8|77
1690284000000|2023-07-25 11:20:00|11188.8|11186.8|11189.3|11187.3|11189.8|11187.8|11185.3|11183.3|70
1690284300000|2023-07-25 11:25:00|11188.8|11186.8|11195.3|11193.3|11195.3|11193.3|11188.3|11186.3|30
1690284600000|2023-07-25 11:30:00|11195.8|11193.8|11191.3|11189.3|11196.3|11194.3|11191.3|11189.3|68
1690284900000|2023-07-25 11:35:00|11190.3|11188.3|11196.3|11194.3|11197.3|11195.3|11190.3|11188.3|80
1690285200000|2023-07-25 11:40:00|11195.4|11193.4|11198.9|11196.9|11199.4|11197.4|11195.4|11193.4|188
1690285500000|2023-07-25 11:45:00|11198.4|11196.4|11197.4|11195.4|11200.4|11198.4|11196.9|11194.9|80
1690285800000|2023-07-25 11:50:00|11197.9|11195.9|11198.4|11196.4|11200.4|11198.4|11196.9|11194.9|58
1690286100000|2023-07-25 11:55:00|11197.9|11195.9|11198.4|11196.4|11199.4|11197.4|11196.9|11194.9|52
1690286400000|2023-07-25 12:00:00|11198.9|11196.9|11195.9|11193.9|11199.4|11197.4|11195.4|11193.4|66
1690286700000|2023-07-25 12:05:00|11196.4|11194.4|11198.9|11196.9|11201.4|11199.4|11195.4|11193.4|90
1690287000000|2023-07-25 12:10:00|11198.4|11196.4|11196.4|11194.4|11199.4|11197.4|11195.4|11193.4|58
1690287300000|2023-07-25 12:15:00|11196.9|11194.9|11193.4|11191.4|11198.9|11196.9|11192.4|11190.4|59
1690287600000|2023-07-25 12:20:00|11193.9|11191.9|11192.9|11190.9|11195.4|11193.4|11192.4|11190.4|62
1690287900000|2023-07-25 12:25:00|11192.4|11190.4|11193.4|11191.4|11195.4|11193.4|11190.9|11188.9|66
1690288200000|2023-07-25 12:30:00|11192.9|11190.9|11194.4|11192.4|11194.4|11192.4|11190.4|11188.4|60
1690288500000|2023-07-25 12:35:00|11194.9|11192.9|11197.4|11195.4|11197.4|11195.4|11193.4|11191.4|38
1690288800000|2023-07-25 12:40:00|11196.9|11194.9|11192.9|11190.9|11197.9|11195.9|11189.9|11187.9|80
1690289100000|2023-07-25 12:45:00|11193.4|11191.4|11191.4|11189.4|11194.4|11192.4|11188.4|11186.4|46
1690289400000|2023-07-25 12:50:00|11191.9|11189.9|11194.9|11192.9|11195.4|11193.4|11191.4|11189.4|52
1690289700000|2023-07-25 12:55:00|11194.4|11192.4|11191.9|11189.9|11196.4|11194.4|11191.4|11189.4|101
1690290000000|2023-07-25 13:00:00|11192.9|11190.9|11189.4|11187.4|11195.4|11193.4|11188.4|11186.4|151
1690290300000|2023-07-25 13:05:00|11189.9|11187.9|11191.4|11189.4|11194.4|11192.4|11189.4|11187.4|119
1690290600000|2023-07-25 13:10:00|11190.9|11188.9|11190.4|11188.4|11192.9|11190.9|11189.4|11187.4|54
1690290900000|2023-07-25 13:15:00|11189.4|11187.4|11180.4|11178.4|11190.4|11188.4|11180.4|11178.4|130
1690291200000|2023-07-25 13:20:00|11179.9|11177.9|11185.4|11183.4|11187.4|11185.4|11179.4|11177.4|104
1690291500000|2023-07-25 13:25:00|11184.9|11182.9|11184.4|11182.4|11185.4|11183.4|11181.4|11179.4|61
1690291800000|2023-07-25 13:30:00|11183.9|11181.9|11204.9|11202.9|11209.9|11207.9|11180.9|11178.9|273
1690292100000|2023-07-25 13:35:00|11204.4|11202.4|11209.4|11207.4|11210.4|11208.4|11201.4|11199.4|151
1690292400000|2023-07-25 13:40:00|11210.4|11208.4|11218.4|11216.4|11219.4|11217.4|11209.4|11207.4|186
1690292700000|2023-07-25 13:45:00|11219.4|11217.4|11224.4|11222.4|11227.4|11225.4|11217.4|11215.4|182
1690293000000|2023-07-25 13:50:00|11224.9|11222.9|11235.4|11233.4|11235.4|11233.4|11223.9|11221.9|183
1690293300000|2023-07-25 13:55:00|11236.4|11234.4|11244.9|11242.9|11246.9|11244.9|11236.4|11234.4|256
1690293600000|2023-07-25 14:00:00|11243.9|11241.9|11239.4|11237.4|11245.4|11243.4|11236.4|11234.4|242
1690293900000|2023-07-25 14:05:00|11239.9|11237.9|11235.4|11233.4|11240.4|11238.4|11233.9|11231.9|135
1690294200000|2023-07-25 14:10:00|11235.7|11233.7|11229.7|11227.7|11235.7|11233.7|11226.7|11224.7|212
1690294500000|2023-07-25 14:15:00|11229.2|11227.2|11229.2|11227.2|11230.7|11228.7|11227.7|11225.7|76
1690294800000|2023-07-25 14:20:00|11229.7|11227.7|11232.7|11230.7|11233.7|11231.7|11228.2|11226.2|205
1690295100000|2023-07-25 14:25:00|11231.7|11229.7|11237.2|11235.2|11237.7|11235.7|11230.7|11228.7|196
1690295400000|2023-07-25 14:30:00|11237.7|11235.7|11234.7|11232.7|11237.7|11235.7|11232.7|11230.7|206
1690295700000|2023-07-25 14:35:00|11234.2|11232.2|11237.7|11235.7|11237.7|11235.7|11233.7|11231.7|168
1690296000000|2023-07-25 14:40:00|11236.7|11234.7|11237.7|11235.7|11239.7|11237.7|11234.7|11232.7|142
1690296300000|2023-07-25 14:45:00|11238.2|11236.2|11240.2|11238.2|11242.2|11240.2|11237.7|11235.7|124
1690296600000|2023-07-25 14:50:00|11240.7|11238.7|11233.7|11231.7|11241.7|11239.7|11231.7|11229.7|309
1690296900000|2023-07-25 14:55:00|11233.2|11231.2|11240.7|11238.7|11240.7|11238.7|11232.7|11230.7|206
1690297200000|2023-07-25 15:00:00|11240.2|11238.2|11237.2|11235.2|11240.7|11238.7|11234.7|11232.7|265
1690297500000|2023-07-25 15:05:00|11236.7|11234.7|11232.7|11230.7|11237.2|11235.2|11230.2|11228.2|288
1690297800000|2023-07-25 15:10:00|11232.2|11230.2|11229.7|11227.7|11233.7|11231.7|11229.7|11227.7|302
1690298100000|2023-07-25 15:15:00|11230.2|11228.2|11232.7|11230.7|11232.7|11230.7|11225.7|11223.7|570
1690298400000|2023-07-25 15:20:00|11233.2|11231.2|11236.7|11234.7|11239.7|11237.7|11232.7|11230.7|454
1690298700000|2023-07-25 15:25:00|11235.7|11233.7|11233.7|11231.7|11238.2|11236.2|11230.2|11228.2|868
1690299000000|2023-07-25 15:30:00|11232.7|11230.7|11241.7|11239.7|11241.7|11239.7|11231.7|11229.7|540
1690299300000|2023-07-25 15:35:00|11241.2|11239.2|11241.7|11239.7|11245.7|11243.7|11241.2|11239.2|327
1690299600000|2023-07-25 15:40:00|11241.2|11239.2|11241.7|11239.7|11243.2|11241.2|11239.7|11237.7|78
1690299900000|2023-07-25 15:45:00|11240.7|11238.7|11237.2|11235.2|11240.7|11238.7|11231.7|11229.7|258
1690300200000|2023-07-25 15:50:00|11237.7|11235.7|11233.2|11231.2|11238.2|11236.2|11232.2|11230.2|30
1690300500000|2023-07-25 15:55:00|11232.7|11230.7|11225.2|11223.2|11233.7|11231.7|11225.2|11223.2|24
1690300800000|2023-07-25 16:00:00|11226.2|11224.2|11228.7|11226.7|11230.7|11228.7|11225.2|11223.2|57
1690301100000|2023-07-25 16:05:00|11229.7|11227.7|11227.7|11225.7|11229.7|11227.7|11226.2|11224.2|40
1690301400000|2023-07-25 16:10:00|11226.7|11224.7|11226.2|11224.2|11227.7|11225.7|11224.7|11222.7|46
1690301700000|2023-07-25 16:15:00|11225.7|11223.7|11228.2|11226.2|11231.2|11229.2|11225.7|11223.7|47
1690302000000|2023-07-25 16:20:00|11227.7|11225.7|11226.2|11224.2|11228.2|11226.2|11225.7|11223.7|6
1690302300000|2023-07-25 16:25:00|11226.7|11224.7|11227.2|11225.2|11227.2|11225.2|11226.2|11224.2|1
1690302600000|2023-07-25 16:30:00|11226.7|11224.7|11224.2|11222.2|11226.7|11224.7|11223.7|11221.7|9
1690302900000|2023-07-25 16:35:00|11224.7|11222.7|11228.2|11226.2|11228.2|11226.2|11224.2|11222.2|5
1690303200000|2023-07-25 16:40:00|11228.7|11226.7|11228.2|11226.2|11228.7|11226.7|11227.2|11225.2|2
1690303500000|2023-07-25 16:45:00|11227.7|11225.7|11228.2|11226.2|11228.2|11226.2|11226.2|11224.2|3
1690303800000|2023-07-25 16:50:00|11228.7|11226.7|11229.2|11227.2|11229.7|11227.7|11228.2|11226.2|4
1690304100000|2023-07-25 16:55:00|11228.7|11226.7|11230.2|11228.2|11231.2|11229.2|11228.2|11226.2|27
1690304400000|2023-07-25 17:00:00|11229.2|11227.2|11226.7|11224.7|11229.2|11227.2|11226.2|11224.2|11
1690304700000|2023-07-25 17:05:00|11227.2|11225.2|11224.2|11222.2|11227.2|11225.2|11223.2|11221.2|14
1690305000000|2023-07-25 17:10:00|11223.7|11221.7|11224.2|11222.2|11225.2|11223.2|11223.2|11221.2|2
1690305300000|2023-07-25 17:15:00|11223.7|11221.7|11227.7|11225.7|11227.7|11225.7|11223.7|11221.7|11
1690305600000|2023-07-25 17:20:00|||||||||3
1690305900000|2023-07-25 17:25:00|11227.2|11225.2|11225.2|11223.2|11227.2|11225.2|11224.7|11222.7|6
1690306200000|2023-07-25 17:30:00|11225.7|11223.7|11226.7|11224.7|11227.7|11225.7|11225.7|11223.7|3
1690306500000|2023-07-25 17:35:00|11227.2|11225.2|11224.2|11222.2|11227.2|11225.2|11224.2|11222.2|3
1690306800000|2023-07-25 17:40:00|11223.7|11221.7|11224.2|11222.2|11224.7|11222.7|11223.2|11221.2|7
1690307100000|2023-07-25 17:45:00|11223.7|11221.7|11225.2|11223.2|11225.2|11223.2|11222.7|11220.7|5
1690307400000|2023-07-25 17:50:00|11224.7|11222.7|11223.2|11221.2|11224.7|11222.7|11222.2|11220.2|4
1690307700000|2023-07-25 17:55:00|11222.7|11220.7|11223.2|11221.2|11224.2|11222.2|11222.7|11220.7|1
1690308000000|2023-07-25 18:00:00|11223.7|11221.7|11224.2|11222.2|11224.2|11222.2|11223.7|11221.7|1
1690308300000|2023-07-25 18:05:00|11223.7|11221.7|11224.2|11222.2|11225.2|11223.2|11223.7|11221.7|1
1690308600000|2023-07-25 18:10:00|11223.7|11221.7|11224.2|11222.2|11224.7|11222.7|11221.7|11219.7|12
1690308900000|2023-07-25 18:15:00|11224.7|11222.7|11223.7|11221.7|11225.2|11223.2|11222.2|11220.2|3
1690309200000|2023-07-25 18:20:00|11223.2|11221.2|11225.7|11223.7|11225.7|11223.7|11223.2|11221.2|3
1690309500000|2023-07-25 18:25:00|11225.2|11223.2|11225.2|11223.2|11226.2|11224.2|11225.2|11223.2|0
1690309800000|2023-07-25 18:30:00|11225.7|11223.7|11227.2|11225.2|11229.2|11227.2|11225.7|11223.7|5
1690310100000|2023-07-25 18:35:00|11228.2|11226.2|11226.2|11224.2|11229.7|11227.7|11226.2|11224.2|6
1690310400000|2023-07-25 18:40:00|11225.7|11223.7|11224.2|11222.2|11225.7|11223.7|11224.2|11222.2|1
1690310700000|2023-07-25 18:45:00|11225.2|11223.2|11221.7|11219.7|11226.2|11224.2|11221.7|11219.7|4
1690311000000|2023-07-25 18:50:00|11222.2|11220.2|11220.2|11218.2|11222.2|11220.2|11219.2|11217.2|6
1690311300000|2023-07-25 18:55:00|11220.7|11218.7|11215.2|11213.2|11220.7|11218.7|11213.2|11211.2|47
1690311600000|2023-07-25 19:00:00|11214.7|11212.7|11218.2|11216.2|11219.2|11217.2|11214.7|11212.7|11
1690311900000|2023-07-25 19:05:00|11218.7|11216.7|11224.2|11222.2|11224.2|11222.2|11218.7|11216.7|7
1690312200000|2023-07-25 19:10:00|11223.7|11221.7|11224.2|11222.2|11224.2|11222.2|11222.7|11220.7|5
1690312500000|2023-07-25 19:15:00|11224.7|11222.7|11222.2|11220.2|11224.7|11222.7|11221.7|11219.7|1
1690312800000|2023-07-25 19:20:00|11221.7|11219.7|11219.7|11217.7|11222.7|11220.7|11219.2|11217.2|7
1690313100000|2023-07-25 19:25:00|11220.2|11218.2|11217.2|11215.2|11220.2|11218.2|11217.2|11215.2|4
1690313400000|2023-07-25 19:30:00|11216.7|11214.7|11215.2|11213.2|11217.2|11215.2|11213.2|11211.2|8
1690313700000|2023-07-25 19:35:00|11214.7|11212.7|11216.7|11214.7|11216.7|11214.7|11214.2|11212.2|4
1690314000000|2023-07-25 19:40:00|11216.2|11214.2|11211.7|11209.7|11216.7|11214.7|11211.7|11209.7|46
1690314300000|2023-07-25 19:45:00|11212.2|11210.2|11214.7|11212.7|11214.7|11212.7|11211.2|11209.2|16
1690314600000|2023-07-25 19:50:00|11214.2|11212.2|11218.7|11216.7|11220.7|11218.7|11214.2|11212.2|60
1690314900000|2023-07-25 19:55:00|11218.2|11216.2|11216.4|11210.4|11222.2|11220.2|11213.7|11209.7|71
1690315200000|2023-07-25 20:00:00|11215.3|11209.3|11214.8|11208.8|11224.7|11218.7|11209.9|11203.9|0
1690315500000|2023-07-25 20:05:00|11214.5|11208.5|11220.6|11214.6|11221|11215|11214.5|11208.5|0
1690315800000|2023-07-25 20:10:00|11220.5|11214.5|11222.1|11216.1|11222.4|11216.4|11217.9|11211.9|0
1690316100000|2023-07-25 20:15:00|11221.9|11215.9|11220.6|11214.6|11223.2|11217.2|11220.4|11214.4|0
1690316400000|2023-07-25 20:20:00|11220.7|11214.7|11222.1|11216.1|11223.2|11217.2|11220.2|11214.2|0
1690316700000|2023-07-25 20:25:00|11222.3|11216.3|11222.9|11216.9|11223|11217|11221.3|11215.3|0
1690317000000|2023-07-25 20:30:00|11222.6|11216.6|11221.8|11215.8|11223.8|11217.8|11221.5|11215.5|0
1690317300000|2023-07-25 20:35:00|11222.1|11216.1|11224.1|11218.1|11224.4|11218.4|11221.6|11215.6|0
1690317600000|2023-07-25 20:40:00|11224.4|11218.4|11225.2|11219.2|11225.5|11219.5|11224.1|11218.1|0
1690317900000|2023-07-25 20:45:00|11225|11219|11224.4|11218.4|11225.7|11219.7|11224.4|11218.4|0
1690318200000|2023-07-25 20:50:00|11224.1|11218.1|11224.6|11218.6|11224.9|11218.9|11224|11218|0
1690318500000|2023-07-25 20:55:00|11224.4|11218.4|11224.1|11218.1|11225.2|11219.2|11223.6|11217.6|0
1690318800000|2023-07-25 21:00:00|11224.3|11218.3|11224.3|11218.3|11224.9|11218.9|11224|11218|0
1690319100000|2023-07-25 21:05:00|11224.6|11218.6|11224.4|11218.4|11224.9|11218.9|11224.1|11218.1|0
1690319400000|2023-07-25 21:10:00|11224.3|11218.3|11223.8|11217.8|11224.6|11218.6|11223.8|11217.8|0
1690319700000|2023-07-25 21:15:00|11223.6|11217.6|11223.8|11217.8|11223.8|11217.8|11223.5|11217.5|0
1690320000000|2023-07-25 21:20:00|11223.3|11217.3|11223.3|11217.3|11223.8|11217.8|11223.2|11217.2|0
1690320300000|2023-07-25 21:25:00|11223.2|11217.2|11223.2|11217.2|11223.3|11217.3|11222.6|11216.6|0
1690320600000|2023-07-25 21:30:00|11222.9|11216.9|11222.7|11216.7|11223.5|11217.5|11222.7|11216.7|0
1690320900000|2023-07-25 21:35:00|11222.4|11216.4|11221.9|11215.9|11222.7|11216.7|11221.2|11215.2|0
1690321200000|2023-07-25 21:40:00|11222.1|11216.1|11223|11217|11223.2|11217.2|11222.1|11216.1|0
1690321500000|2023-07-25 21:45:00|11223.2|11217.2|11223.3|11217.3|11223.3|11217.3|11222.9|11216.9|0
1690321800000|2023-07-25 21:50:00|11223.2|11217.2|11223.2|11217.2|11223.3|11217.3|11223|11217|0
1690322100000|2023-07-25 21:55:00|11223.3|11217.3|11222.6|11216.6|11223.8|11217.8|11222.3|11216.3|0
1690322400000|2023-07-25 22:00:00|11223.2|11217.2|11219.9|11213.9|11226.6|11220.6|11219.8|11213.8|0
1690322700000|2023-07-25 22:05:00|11219.8|11213.8|11215.9|11209.9|11220.2|11214.2|11215.9|11209.9|0
1690323000000|2023-07-25 22:10:00|11216.1|11210.1|11213.8|11207.8|11216.4|11210.4|11211.8|11205.8|0
1690323300000|2023-07-25 22:15:00|11214.1|11208.1|11213.1|11207.1|11214.8|11208.8|11212.1|11206.1|0
1690323600000|2023-07-25 22:20:00|11212.9|11206.9|11214.5|11208.5|11215.4|11209.4|11212.2|11206.2|0
1690323900000|2023-07-25 22:25:00|11214.3|11208.3|11215.1|11209.1|11215.6|11209.6|11213.6|11207.6|0
1690324200000|2023-07-25 22:30:00|11214.8|11208.8|11213.6|11207.6|11215.6|11209.6|11213.6|11207.6|0
1690324500000|2023-07-25 22:35:00|11213.7|11207.7|11214.8|11208.8|11214.8|11208.8|11212.9|11206.9|0
1690324800000|2023-07-25 22:40:00|11214.6|11208.6|11215.3|11209.3|11216|11210|11214.5|11208.5|0
1690325100000|2023-07-25 22:45:00|11215.4|11209.4|11215.6|11209.6|11216.3|11210.3|11215.1|11209.1|0
1690325400000|2023-07-25 22:50:00|11215.4|11209.4|11215.1|11209.1|11215.6|11209.6|11214.5|11208.5|0
1690325700000|2023-07-25 22:55:00|11214.8|11208.8|11215.1|11209.1|11215.3|11209.3|11214.5|11208.5|0
1690326000000|2023-07-25 23:00:00|11214.5|11208.5|11214.8|11208.8|11215.3|11209.3|11214.3|11208.3|0
1690326300000|2023-07-25 23:05:00|11214.5|11208.5|11214.3|11208.3|11214.8|11208.8|11213.7|11207.7|0
1690326600000|2023-07-25 23:10:00|11214.2|11208.2|11213.7|11207.7|11215.1|11209.1|11213.7|11207.7|0
1690326900000|2023-07-25 23:15:00|11214|11208|11213.6|11207.6|11214|11208|11213.6|11207.6|0
1690327200000|2023-07-25 23:20:00|11213.7|11207.7|11214.8|11208.8|11214.9|11208.9|11213.7|11207.7|0
1690327500000|2023-07-25 23:25:00|11214.9|11208.9|11215.7|11209.7|11216|11210|11214.8|11208.8|0
1690327800000|2023-07-25 23:30:00|11215.6|11209.6|11214.8|11208.8|11215.6|11209.6|11214.5|11208.5|0
1690328100000|2023-07-25 23:35:00|11214.9|11208.9|11214.9|11208.9|11214.9|11208.9|11214.5|11208.5|0
1690328400000|2023-07-25 23:40:00|11215|11209|11217.5|11211.5|11217.5|11211.5|11214.9|11208.9|0
1690328700000|2023-07-25 23:45:00|11217.8|11211.8|11217.5|11211.5|11218|11212|11217.5|11211.5|0
1690329000000|2023-07-25 23:50:00|11217.7|11211.7|11218|11212|11218|11212|11217.5|11211.5|0
1690329300000|2023-07-25 23:55:00|11217.8|11211.8|11218|11212|11218|11212|11217.5|11211.5|0
1690329600000|2023-07-26 00:00:00|11218.3|11212.3|11216.7|11210.7|11218.3|11212.3|11216.4|11210.4|0
1690329900000|2023-07-26 00:05:00|11217|11211|11217.8|11211.8|11217.8|11211.8|11216.4|11210.4|0
1690330200000|2023-07-26 00:10:00|11217.7|11211.7|11216.7|11210.7|11217.8|11211.8|11216.7|11210.7|0
1690330500000|2023-07-26 00:15:00|11217|11211|11211.5|11205.5|11217|11211|11211.5|11205.5|0
1690330800000|2023-07-26 00:20:00|11210|11204|11210|11204|11211.5|11205.5|11210|11204|0
1690331100000|2023-07-26 00:25:00|11211.5|11205.5|11213|11207|11213|11207|11211.5|11205.5|0
1690331400000|2023-07-26 00:30:00|11211.5|11205.5|11211.5|11205.5|11213|11207|11211.5|11205.5|0
1690331700000|2023-07-26 00:35:00|11213|11207|11213|11207|11213|11207|11213|11207|0
1690332000000|2023-07-26 00:40:00|11211.5|11205.5|11211.5|11205.5|11212.3|11206.3|11211.5|11205.5|0
1690333200000|2023-07-26 01:00:00|11213|11207|11214.5|11208.5|11214.5|11208.5|11211.5|11205.5|0
1690333500000|2023-07-26 01:05:00|11213|11207|11213|11207|11213|11207|11213|11207|0
1690333800000|2023-07-26 01:10:00|11211.5|11205.5|11213|11207|11213|11207|11211.5|11205.5|0
1690334100000|2023-07-26 01:15:00|11211.5|11205.5|11214.5|11208.5|11214.5|11208.5|11211.5|11205.5|0
1690334400000|2023-07-26 01:20:00|11213|11207|11213|11207|11213|11207|11213|11207|0
1690334700000|2023-07-26 01:25:00|11214.5|11208.5|11213|11207|11214.5|11208.5|11213|11207|0
1690335000000|2023-07-26 01:30:00|11214.5|11208.5|11214.5|11208.5|11214.5|11208.5|11213|11207|0
1690335300000|2023-07-26 01:35:00|11213|11207|11213|11207|11214.5|11208.5|11213|11207|0
1690335600000|2023-07-26 01:40:00|11214.5|11208.5|11213|11207|11214.5|11208.5|11213|11207|0
1690335900000|2023-07-26 01:45:00|11211.5|11205.5|11216|11210|11216|11210|11211.5|11205.5|0
1690336200000|2023-07-26 01:50:00|11217.5|11211.5|11218.6|11212.6|11218.6|11212.6|11216|11210|0
1690336500000|2023-07-26 01:55:00|11217.1|11211.1|11218.6|11212.6|11218.6|11212.6|11217.1|11211.1|0
1690336800000|2023-07-26 02:00:00|11217.8|11211.8|11217.1|11211.1|11218.6|11212.6|11217.1|11211.1|0
1690337100000|2023-07-26 02:05:00|11215.6|11209.6|11217.1|11211.1|11217.1|11211.1|11215.6|11209.6|0
1690337400000|2023-07-26 02:10:00|11215.6|11209.6|11215.6|11209.6|11217.1|11211.1|11215.6|11209.6|0
1690337700000|2023-07-26 02:15:00|11217.1|11211.1|11218.6|11212.6|11218.6|11212.6|11217.1|11211.1|0
1690338000000|2023-07-26 02:20:00|11219.3|11213.3|11218.6|11212.6|11220.1|11214.1|11218.6|11212.6|0
1690338300000|2023-07-26 02:25:00|11220.1|11214.1|11218.6|11212.6|11220.1|11214.1|11218.6|11212.6|0
1690338600000|2023-07-26 02:30:00|11220.1|11214.1|11220.5|11214.5|11220.5|11214.5|11218.6|11212.6|0
1690338900000|2023-07-26 02:35:00|11219|11213|11220.5|11214.5|11220.5|11214.5|11219|11213|0
1690339200000|2023-07-26 02:40:00|11219.7|11213.7|11219|11213|11219.7|11213.7|11219|11213|0
1690339500000|2023-07-26 02:45:00|11219.1|11213.1|11219|11213|11219.1|11213.1|11219|11213|0
1690339800000|2023-07-26 02:50:00|11219.1|11213.1|11219|11213|11219.1|11213.1|11219|11213|0
1690340700000|2023-07-26 03:05:00|11219.1|11213.1|11220.5|11214.5|11220.6|11214.6|11219.1|11213.1|0
1690341000000|2023-07-26 03:10:00|11220.6|11214.6|11222.1|11216.1|11222.1|11216.1|11220.5|11214.5|0
1690341300000|2023-07-26 03:15:00|11222.8|11216.8|11223.6|11217.6|11223.6|11217.6|11222.1|11216.1|0
1690341600000|2023-07-26 03:20:00|11225.1|11219.1|11223.5|11217.5|11225.1|11219.1|11223.5|11217.5|0
1690341900000|2023-07-26 03:25:00|11223.6|11217.6|11223.5|11217.5|11223.6|11217.6|11223.5|11217.5|0
1690343100000|2023-07-26 03:45:00|11222.7|11216.7|11222|11216|11222.7|11216.7|11222|11216|0
1690345500000|2023-07-26 04:25:00|11222.1|11216.1|11222.1|11216.1|11222.1|11216.1|11222.1|11216.1|0
1690345800000|2023-07-26 04:30:00|11223.6|11217.6|11222|11216|11223.6|11217.6|11222|11216|0
1690346400000|2023-07-26 04:40:00|11220.6|11214.6|11220.6|11214.6|11220.6|11214.6|11220.6|11214.6|0
1690346700000|2023-07-26 04:45:00|11219.8|11213.8|11220.6|11214.6|11220.6|11214.6|11219.1|11213.1|0
1690347000000|2023-07-26 04:50:00|11219.8|11213.8|11219.1|11213.1|11220.6|11214.6|11219.1|11213.1|0
1690347300000|2023-07-26 04:55:00|11219|11213|11216|11210|11219.1|11213.1|11216|11210|0
1690347600000|2023-07-26 05:00:00|11216.1|11210.1|11219|11213|11219|11213|11216|11210|0
1690347900000|2023-07-26 05:05:00|11219.1|11213.1|11218.7|11212.7|11219.1|11213.1|11218.6|11212.6|0
1690348200000|2023-07-26 05:10:00|11218.6|11212.6|11215.6|11209.6|11218.7|11212.7|11215.6|11209.6|0
1690348500000|2023-07-26 05:15:00|11215.7|11209.7|11215.7|11209.7|11215.7|11209.7|11215.6|11209.6|0
1690348800000|2023-07-26 05:20:00|11214.9|11208.9|11215.7|11209.7|11215.7|11209.7|11214.2|11208.2|0
1690349100000|2023-07-26 05:25:00|11216.4|11210.4|11217.2|11211.2|11218.7|11212.7|11215.7|11209.7|0
1690349400000|2023-07-26 05:30:00|11218.6|11212.6|11215.7|11209.7|11218.7|11212.7|11215.7|11209.7|0
1690349700000|2023-07-26 05:35:00|11217.2|11211.2|11217.2|11211.2|11217.2|11211.2|11215.7|11209.7|0
1690350000000|2023-07-26 05:40:00|11215.7|11209.7|11215.7|11209.7|11217.2|11211.2|11215.7|11209.7|0
1690350300000|2023-07-26 05:45:00|11217.2|11211.2|11214.2|11208.2|11217.2|11211.2|11214.2|11208.2|0
1690350900000|2023-07-26 05:55:00|11219.2|11213.2|11218.7|11212.7|11219.2|11213.2|11217.2|11211.2|0
1690351200000|2023-07-26 06:00:00|11200.6|11198.6|11219.6|11217.6|11219.6|11217.6|11200.6|11198.6|53
1690351500000|2023-07-26 06:05:00|11219.1|11217.1|11222.6|11220.6|11222.6|11220.6|11218.6|11216.6|19
1690351800000|2023-07-26 06:10:00|11223.6|11221.6|11231.6|11229.6|11231.6|11229.6|11223.6|11221.6|5
1690352100000|2023-07-26 06:15:00|11232.1|11230.1|11235.1|11233.1|11235.6|11233.6|11231.6|11229.6|10
1690352400000|2023-07-26 06:20:00|11235.6|11233.6|11231.6|11229.6|11235.6|11233.6|11230.6|11228.6|10
1690352700000|2023-07-26 06:25:00|11232.1|11230.1|11227.6|11225.6|11232.6|11230.6|11225.6|11223.6|22
1690353000000|2023-07-26 06:30:00|11228.1|11226.1|11231.6|11229.6|11231.6|11229.6|11223.1|11221.1|43
1690353300000|2023-07-26 06:35:00|11231.1|11229.1|11226.6|11224.6|11231.6|11229.6|11225.1|11223.1|15
1690353600000|2023-07-26 06:40:00|11226.1|11224.1|11228.6|11226.6|11228.6|11226.6|11225.1|11223.1|7
1690353900000|2023-07-26 06:45:00|11228.1|11226.1|11225.6|11223.6|11228.6|11226.6|11225.1|11223.1|11
1690354200000|2023-07-26 06:50:00|11225.1|11223.1|11223.6|11221.6|11226.1|11224.1|11223.1|11221.1|18
1690354500000|2023-07-26 06:55:00|11223.1|11221.1|11221.6|11219.6|11229.1|11227.1|11221.1|11219.1|145
1690354800000|2023-07-26 07:00:00|11222.1|11220.1|11242.1|11240.1|11243.6|11241.6|11222.1|11220.1|907
1690355100000|2023-07-26 07:05:00|11241.6|11239.6|11223.6|11221.6|11244.1|11242.1|11222.6|11220.6|492
1690355400000|2023-07-26 07:10:00|11224.1|11222.1|11220.1|11218.1|11230.6|11228.6|11219.6|11217.6|181
1690355700000|2023-07-26 07:15:00|11220.6|11218.6|11215.6|11213.6|11222.1|11220.1|11214.1|11212.1|151
1690356000000|2023-07-26 07:20:00|11216.1|11214.1|11218.6|11216.6|11220.1|11218.1|11212.1|11210.1|225
1690356300000|2023-07-26 07:25:00|11219.1|11217.1|11216.6|11214.6|11223.1|11221.1|11213.1|11211.1|233
1690356600000|2023-07-26 07:30:00|11217.1|11215.1|11234.1|11232.1|11234.1|11232.1|11212.6|11210.6|366
1690356900000|2023-07-26 07:35:00|11233.1|11231.1|11229.1|11227.1|11236.1|11234.1|11228.6|11226.6|226
1690357200000|2023-07-26 07:40:00|11228.7|11226.7|11219.7|11217.7|11228.7|11226.7|11215.7|11213.7|255
1690357500000|2023-07-26 07:45:00|11218.7|11216.7|11224.7|11222.7|11229.2|11227.2|11217.7|11215.7|251
1690357800000|2023-07-26 07:50:00|11224.2|11222.2|11214.2|11212.2|11224.7|11222.7|11212.2|11210.2|85
1690358100000|2023-07-26 07:55:00|11214.7|11212.7|11213.2|11211.2|11219.2|11217.2|11213.2|11211.2|106
1690358400000|2023-07-26 08:00:00|11213.7|11211.7|11193.2|11191.2|11213.7|11211.7|11192.2|11190.2|209
1690358700000|2023-07-26 08:05:00|11192.7|11190.7|11197.7|11195.7|11198.2|11196.2|11185.7|11183.7|172
1690359000000|2023-07-26 08:10:00|11198.2|11196.2|11201.2|11199.2|11202.7|11200.7|11196.7|11194.7|117
1690359300000|2023-07-26 08:15:00|11201.7|11199.7|11208.2|11206.2|11209.7|11207.7|11199.2|11197.2|111
1690359600000|2023-07-26 08:20:00|11207.7|11205.7|11200.2|11198.2|11211.2|11209.2|11199.2|11197.2|139
1690359900000|2023-07-26 08:25:00|11199.7|11197.7|11199.7|11197.7|11206.7|11204.7|11199.2|11197.2|148
1690360200000|2023-07-26 08:30:00|11199.2|11197.2|11188.7|11186.7|11199.7|11197.7|11188.7|11186.7|129
1690360500000|2023-07-26 08:35:00|11188.2|11186.2|11188.7|11186.7|11194.7|11192.7|11185.7|11183.7|97
1690360800000|2023-07-26 08:40:00|11189.2|11187.2|11182.7|11180.7|11189.2|11187.2|11181.7|11179.7|64
1690361100000|2023-07-26 08:45:00|11182.2|11180.2|11181.7|11179.7|11185.7|11183.7|11180.2|11178.2|91
1690361400000|2023-07-26 08:50:00|11181.2|11179.2|11181.2|11179.2|11182.7|11180.7|11176.7|11174.7|73
1690361700000|2023-07-26 08:55:00|11181.7|11179.7|11177.7|11175.7|11183.2|11181.2|11177.7|11175.7|57
1690362000000|2023-07-26 09:00:00|11178.2|11176.2|11180.2|11178.2|11182.7|11180.7|11176.2|11174.2|155
1690362300000|2023-07-26 09:05:00|11179.7|11177.7|11176.7|11174.7|11181.7|11179.7|11174.2|11172.2|148
1690362600000|2023-07-26 09:10:00|11177.2|11175.2|11181.7|11179.7|11183.2|11181.2|11175.7|11173.7|108
1690362900000|2023-07-26 09:15:00|11181.2|11179.2|11177.2|11175.2|11183.7|11181.7|11176.2|11174.2|61
1690363200000|2023-07-26 09:20:00|11177.7|11175.7|11178.2|11176.2|11178.7|11176.7|11175.7|11173.7|53
1690363500000|2023-07-26 09:25:00|11178.7|11176.7|11169.7|11167.7|11179.7|11177.7|11168.7|11166.7|99
1690363800000|2023-07-26 09:30:00|11170.2|11168.2|11176.2|11174.2|11176.2|11174.2|11169.7|11167.7|118
1690364100000|2023-07-26 09:35:00|11175.7|11173.7|11162.7|11160.7|11176.2|11174.2|11162.7|11160.7|152
1690364400000|2023-07-26 09:40:00|11163.2|11161.2|11173.7|11171.7|11174.2|11172.2|11161.7|11159.7|158
1690364700000|2023-07-26 09:45:00|11173.2|11171.2|11169.7|11167.7|11173.7|11171.7|11168.2|11166.2|102
1690365000000|2023-07-26 09:50:00|11170.2|11168.2|11172.2|11170.2|11177.2|11175.2|11169.7|11167.7|164
1690365300000|2023-07-26 09:55:00|11172.7|11170.7|11176.7|11174.7|11179.7|11177.7|11172.2|11170.2|96
1690365600000|2023-07-26 10:00:00|11176.2|11174.2|11165.2|11163.2|11178.7|11176.7|11164.7|11162.7|132
1690365900000|2023-07-26 10:05:00|11164.7|11162.7|11160.7|11158.7|11165.7|11163.7|11159.7|11157.7|141
1690366200000|2023-07-26 10:10:00|11161.2|11159.2|11158.7|11156.7|11161.2|11159.2|11157.2|11155.2|62
1690366500000|2023-07-26 10:15:00|11159.2|11157.2|11158.2|11156.2|11165.7|11163.7|11157.7|11155.7|53
1690366800000|2023-07-26 10:20:00|11158.7|11156.7|11149.7|11147.7|11159.7|11157.7|11149.2|11147.2|404
1690367100000|2023-07-26 10:25:00|11149.2|11147.2|11151.7|11149.7|11154.7|11152.7|11147.7|11145.7|104
1690367400000|2023-07-26 10:30:00|11152.2|11150.2|11157.7|11155.7|11159.7|11157.7|11151.7|11149.7|93
1690367700000|2023-07-26 10:35:00|11158.2|11156.2|11156.7|11154.7|11162.7|11160.7|11156.2|11154.2|67
1690368000000|2023-07-26 10:40:00|11156.2|11154.2|11158.7|11156.7|11160.7|11158.7|11155.2|11153.2|39
1690368300000|2023-07-26 10:45:00|11158.2|11156.2|11154.7|11152.7|11160.7|11158.7|11154.7|11152.7|60
1690368600000|2023-07-26 10:50:00|11155.7|11153.7|11157.2|11155.2|11157.7|11155.7|11152.7|11150.7|67
1690368900000|2023-07-26 10:55:00|11156.7|11154.7|11153.7|11151.7|11157.7|11155.7|11152.7|11150.7|103
1690369200000|2023-07-26 11:00:00|11154.2|11152.2|11153.2|11151.2|11156.7|11154.7|11152.7|11150.7|73
1690369500000|2023-07-26 11:05:00|11152.7|11150.7|11151.7|11149.7|11154.2|11152.2|11148.7|11146.7|94
1690369800000|2023-07-26 11:10:00|11152.2|11150.2|11148.7|11146.7|11152.2|11150.2|11148.2|11146.2|67
1690370100000|2023-07-26 11:15:00|11148.2|11146.2|11150.7|11148.7|11155.7|11153.7|11148.2|11146.2|82
1690370400000|2023-07-26 11:20:00|11151.2|11149.2|11151.7|11149.7|11154.7|11152.7|11147.7|11145.7|55
1690370700000|2023-07-26 11:25:00|11152.2|11150.2|11150.7|11148.7|11152.7|11150.7|11147.2|11145.2|101
1690371000000|2023-07-26 11:30:00|11151.2|11149.2|11153.7|11151.7|11154.7|11152.7|11146.7|11144.7|85
1690371300000|2023-07-26 11:35:00|11154.2|11152.2|11148.7|11146.7|11154.2|11152.2|11147.7|11145.7|59
1690371600000|2023-07-26 11:40:00|11148.8|11146.8|11150.8|11148.8|11153.3|11151.3|11147.8|11145.8|46
1690371900000|2023-07-26 11:45:00|11150.3|11148.3|11149.8|11147.8|11153.8|11151.8|11148.8|11146.8|62
1690372200000|2023-07-26 11:50:00|11150.3|11148.3|11155.3|11153.3|11155.8|11153.8|11148.8|11146.8|46
1690372500000|2023-07-26 11:55:00|11155.8|11153.8|11151.3|11149.3|11155.8|11153.8|11148.3|11146.3|79
1690372800000|2023-07-26 12:00:00|11151.8|11149.8|11153.3|11151.3|11155.8|11153.8|11150.8|11148.8|113
1690373100000|2023-07-26 12:05:00|11152.8|11150.8|11150.3|11148.3|11153.3|11151.3|11149.8|11147.8|58
1690373400000|2023-07-26 12:10:00|11149.8|11147.8|11149.8|11147.8|11151.8|11149.8|11147.8|11145.8|76
1690373700000|2023-07-26 12:15:00|11150.3|11148.3|11152.3|11150.3|11156.3|11154.3|11150.3|11148.3|85
1690374000000|2023-07-26 12:20:00|11152.8|11150.8|11145.3|11143.3|11152.8|11150.8|11143.8|11141.8|112
1690374300000|2023-07-26 12:25:00|11145.8|11143.8|11155.8|11153.8|11157.8|11155.8|11143.8|11141.8|81
1690374600000|2023-07-26 12:30:00|11156.3|11154.3|11145.8|11143.8|11156.3|11154.3|11144.8|11142.8|111
1690374900000|2023-07-26 12:35:00|11146.3|11144.3|11147.8|11145.8|11147.8|11145.8|11144.8|11142.8|480
1690375200000|2023-07-26 12:40:00|11148.3|11146.3|11146.8|11144.8|11149.8|11147.8|11145.3|11143.3|63
1690375500000|2023-07-26 12:45:00|11146.3|11144.3|11140.8|11138.8|11146.3|11144.3|11138.3|11136.3|194
1690375800000|2023-07-26 12:50:00|11139.8|11137.8|11130.3|11128.3|11139.8|11137.8|11128.8|11126.8|200
1690376100000|2023-07-26 12:55:00|11129.8|11127.8|11130.8|11128.8|11131.8|11129.8|11124.3|11122.3|165
1690376400000|2023-07-26 13:00:00|11131.8|11129.8|11120.8|11118.8|11131.8|11129.8|11120.3|11118.3|198
1690376700000|2023-07-26 13:05:00|11119.8|11117.8|11127.3|11125.3|11128.8|11126.8|11115.8|11113.8|192
1690377000000|2023-07-26 13:10:00|11126.8|11124.8|11121.8|11119.8|11128.3|11126.3|11121.8|11119.8|127
1690377300000|2023-07-26 13:15:00|11122.3|11120.3|11122.8|11120.8|11124.3|11122.3|11119.3|11117.3|92
1690377600000|2023-07-26 13:20:00|11122.3|11120.3|11120.3|11118.3|11123.8|11121.8|11118.3|11116.3|126
1690377900000|2023-07-26 13:25:00|11119.8|11117.8|11121.8|11119.8|11123.8|11121.8|11117.8|11115.8|205
1690378200000|2023-07-26 13:30:00|11122.3|11120.3|11125.8|11123.8|11132.3|11130.3|11119.3|11117.3|295
1690378500000|2023-07-26 13:35:00|11125.3|11123.3|11128.3|11126.3|11130.8|11128.8|11121.8|11119.8|207
1690378800000|2023-07-26 13:40:00|11127.8|11125.8|11131.3|11129.3|11134.8|11132.8|11125.8|11123.8|172
1690379100000|2023-07-26 13:45:00|11130.8|11128.8|11135.8|11133.8|11137.3|11135.3|11124.8|11122.8|199
1690379400000|2023-07-26 13:50:00|11136.3|11134.3|11147.8|11145.8|11148.8|11146.8|11136.3|11134.3|186
1690379700000|2023-07-26 13:55:00|11148.3|11146.3|11144.8|11142.8|11150.8|11148.8|11141.8|11139.8|101
1690380000000|2023-07-26 14:00:00|11144.3|11142.3|11140.8|11138.8|11144.8|11142.8|11138.3|11136.3|166
1690380300000|2023-07-26 14:05:00|11141.3|11139.3|11149.8|11147.8|11152.8|11150.8|11139.8|11137.8|105
1690380600000|2023-07-26 14:10:00|11149.9|11147.9|11156.9|11154.9|11159.4|11157.4|11148.4|11146.4|165
1690380900000|2023-07-26 14:15:00|11157.4|11155.4|11154.4|11152.4|11158.9|11156.9|11153.9|11151.9|135
1690381200000|2023-07-26 14:20:00|11153.9|11151.9|11158.4|11156.4|11158.9|11156.9|11152.4|11150.4|88
1690381500000|2023-07-26 14:25:00|11158.9|11156.9|11158.9|11156.9|11162.4|11160.4|11157.9|11155.9|103
1690381800000|2023-07-26 14:30:00|11159.4|11157.4|11158.9|11156.9|11161.9|11159.9|11156.9|11154.9|149
1690382100000|2023-07-26 14:35:00|11159.9|11157.9|11154.9|11152.9|11160.9|11158.9|11153.9|11151.9|179
1690382400000|2023-07-26 14:40:00|11155.4|11153.4|11153.4|11151.4|11155.9|11153.9|11144.9|11142.9|174
1690382700000|2023-07-26 14:45:00|11152.9|11150.9|11155.9|11153.9|11157.9|11155.9|11151.9|11149.9|182
1690383000000|2023-07-26 14:50:00|11156.4|11154.4|11157.9|11155.9|11158.9|11156.9|11153.9|11151.9|167
1690383300000|2023-07-26 14:55:00|11157.4|11155.4|11162.9|11160.9|11163.9|11161.9|11156.9|11154.9|177
1690383600000|2023-07-26 15:00:00|11162.4|11160.4|11167.9|11165.9|11168.9|11166.9|11160.9|11158.9|235
1690383900000|2023-07-26 15:05:00|11167.4|11165.4|11169.9|11167.9|11170.9|11168.9|11165.4|11163.4|258
1690384200000|2023-07-26 15:10:00|11170.4|11168.4|11181.4|11179.4|11181.9|11179.9|11170.4|11168.4|699
1690384500000|2023-07-26 15:15:00|11180.9|11178.9|11176.4|11174.4|11181.9|11179.9|11175.9|11173.9|571
1690384800000|2023-07-26 15:20:00|11176.9|11174.9|11179.9|11177.9|11185.9|11183.9|11175.9|11173.9|866
1690385100000|2023-07-26 15:25:00|11180.4|11178.4|11183.9|11181.9|11184.9|11182.9|11177.9|11175.9|1000
1690385400000|2023-07-26 15:30:00|11184.9|11182.9|11179.9|11177.9|11184.9|11182.9|11175.9|11173.9|772
1690385700000|2023-07-26 15:35:00|11180.9|11178.9|11178.9|11176.9|11181.9|11179.9|11178.9|11176.9|267
1690386000000|2023-07-26 15:40:00|11179.4|11177.4|11180.9|11178.9|11180.9|11178.9|11178.9|11176.9|47
1690386300000|2023-07-26 15:45:00|11181.9|11179.9|11187.9|11185.9|11189.4|11187.4|11180.9|11178.9|85
1690386600000|2023-07-26 15:50:00|11186.9|11184.9|11184.9|11182.9|11188.9|11186.9|11183.9|11181.9|56
1690386900000|2023-07-26 15:55:00|11185.4|11183.4|11189.9|11187.9|11190.4|11188.4|11182.9|11180.9|37
1690387200000|2023-07-26 16:00:00|11190.4|11188.4|11191.9|11189.9|11191.9|11189.9|11189.9|11187.9|61
1690387500000|2023-07-26 16:05:00|11191.4|11189.4|11191.9|11189.9|11192.4|11190.4|11190.9|11188.9|18
1690387800000|2023-07-26 16:10:00|11192.4|11190.4|11192.9|11190.9|11193.9|11191.9|11192.4|11190.4|24
1690388100000|2023-07-26 16:15:00|11192.4|11190.4|11189.9|11187.9|11192.4|11190.4|11189.4|11187.4|15
1690388400000|2023-07-26 16:20:00|11189.4|11187.4|11186.9|11184.9|11189.9|11187.9|11186.9|11184.9|34
1690388700000|2023-07-26 16:25:00|11186.4|11184.4|11187.9|11185.9|11188.9|11186.9|11186.4|11184.4|32
1690389000000|2023-07-26 16:30:00|11187.4|11185.4|11192.9|11190.9|11193.4|11191.4|11186.9|11184.9|41
1690389300000|2023-07-26 16:35:00|11193.4|11191.4|11193.9|11191.9|11195.4|11193.4|11189.9|11187.9|70
1690389600000|2023-07-26 16:40:00|11193.4|11191.4|11190.4|11188.4|11193.9|11191.9|11189.4|11187.4|23
1690389900000|2023-07-26 16:45:00|11190.9|11188.9|11191.4|11189.4|11193.4|11191.4|11189.9|11187.9|24
1690390200000|2023-07-26 16:50:00|11191.9|11189.9|11193.4|11191.4|11194.4|11192.4|11190.4|11188.4|36
1690390500000|2023-07-26 16:55:00|11192.9|11190.9|11197.4|11195.4|11197.4|11195.4|11192.9|11190.9|30
1690390800000|2023-07-26 17:00:00|11196.9|11194.9|11193.9|11191.9|11197.4|11195.4|11191.4|11189.4|39
1690391100000|2023-07-26 17:05:00|11192.9|11190.9|11191.9|11189.9|11192.9|11190.9|11191.9|11189.9|16
1690391400000|2023-07-26 17:10:00|11190.9|11188.9|11191.9|11189.9|11192.9|11190.9|11189.9|11187.9|19
1690391700000|2023-07-26 17:15:00|11191.4|11189.4|11191.9|11189.9|11192.9|11190.9|11191.4|11189.4|9
1690392000000|2023-07-26 17:20:00|11192.4|11190.4|11195.4|11193.4|11195.9|11193.9|11192.4|11190.4|13
1690392300000|2023-07-26 17:25:00|11194.9|11192.9|11192.4|11190.4|11194.9|11192.9|11192.4|11190.4|6
1690392600000|2023-07-26 17:30:00|11191.9|11189.9|11188.4|11186.4|11191.9|11189.9|11188.4|11186.4|7
1690392900000|2023-07-26 17:35:00|11188.9|11186.9|11189.4|11187.4|11189.9|11187.9|11188.4|11186.4|29
1690393200000|2023-07-26 17:40:00|11189.9|11187.9|11188.4|11186.4|11189.9|11187.9|11187.4|11185.4|3
1690393500000|2023-07-26 17:45:00|11187.9|11185.9|11188.4|11186.4|11188.4|11186.4|11186.4|11184.4|5
1690393800000|2023-07-26 17:50:00|11187.9|11185.9|11188.4|11186.4|11189.4|11187.4|11185.4|11183.4|25
1690394100000|2023-07-26 17:55:00|11187.9|11185.9|11199.4|11197.4|11207.9|11205.9|11184.4|11182.4|28
1690394400000|2023-07-26 18:00:00|11191.4|11189.4|11202.4|11200.4|11202.4|11200.4|11185.9|11183.9|4
1690394700000|2023-07-26 18:05:00|11201.9|11199.9|11187.9|11185.9|11202.9|11200.9|11187.9|11185.9|9
1690395000000|2023-07-26 18:10:00|11187.4|11185.4|11184.9|11182.9|11191.4|11189.4|11184.4|11182.4|24
1690395300000|2023-07-26 18:15:00|11184.4|11182.4|11188.9|11186.9|11189.9|11187.9|11183.9|11181.9|14
1690395600000|2023-07-26 18:20:00|11188.4|11186.4|11190.4|11188.4|11191.9|11189.9|11187.9|11185.9|10
1690395900000|2023-07-26 18:25:00|11189.9|11187.9|11188.9|11186.9|11191.4|11189.4|11182.4|11180.4|31
1690396200000|2023-07-26 18:30:00|11188.4|11186.4|11189.4|11187.4|11191.9|11189.9|11186.4|11184.4|13
1690396500000|2023-07-26 18:35:00|11190.9|11188.9|11201.4|11199.4|11204.9|11202.9|11190.9|11188.9|24
1690396800000|2023-07-26 18:40:00|11201.9|11199.9|11197.4|11195.4|11203.9|11201.9|11195.9|11193.9|24
1690397100000|2023-07-26 18:45:00|11199.4|11197.4|11194.4|11192.4|11199.9|11197.9|11193.9|11191.9|17
1690397400000|2023-07-26 18:50:00|11193.9|11191.9|11199.4|11197.4|11200.4|11198.4|11192.9|11190.9|14
1690397700000|2023-07-26 18:55:00|11198.9|11196.9|11189.4|11187.4|11199.4|11197.4|11187.9|11185.9|8
1690398000000|2023-07-26 19:00:00|11188.9|11186.9|11190.9|11188.9|11191.9|11189.9|11188.4|11186.4|5
1690398300000|2023-07-26 19:05:00|11190.4|11188.4|11174.4|11172.4|11191.9|11189.9|11173.9|11171.9|44
1690398600000|2023-07-26 19:10:00|11173.9|11171.9|11176.4|11174.4|11177.9|11175.9|11169.4|11167.4|32
1690398900000|2023-07-26 19:15:00|11176.9|11174.9|11168.4|11166.4|11177.9|11175.9|11168.4|11166.4|14
1690399200000|2023-07-26 19:20:00|11168.9|11166.9|11171.4|11169.4|11175.4|11173.4|11168.9|11166.9|20
1690399500000|2023-07-26 19:25:00|11170.9|11168.9|11173.4|11171.4|11174.9|11172.9|11170.9|11168.9|23
1690399800000|2023-07-26 19:30:00|11172.9|11170.9|11170.4|11168.4|11173.4|11171.4|11168.4|11166.4|22
1690400100000|2023-07-26 19:35:00|11170.9|11168.9|11167.4|11165.4|11171.9|11169.9|11163.9|11161.9|21
1690400400000|2023-07-26 19:40:00|11167.9|11165.9|11171.4|11169.4|11172.4|11170.4|11167.9|11165.9|5
1690400700000|2023-07-26 19:45:00|11170.9|11168.9|11166.9|11164.9|11171.4|11169.4|11166.9|11164.9|16
1690401000000|2023-07-26 19:50:00|11166.4|11164.4|11165.9|11163.9|11167.4|11165.4|11163.9|11161.9|16
1690401300000|2023-07-26 19:55:00|11165.4|11163.4|11179.4|11173.4|11179.4|11173.9|11164.9|11162.9|52
1690401600000|2023-07-26 20:00:00|11178.2|11172.2|11179.5|11173.5|11180.2|11174.2|11176.1|11170.1|0
1690401900000|2023-07-26 20:05:00|11179.2|11173.2|11180.8|11174.8|11189.4|11183.4|11179.2|11173.2|0
1690402200000|2023-07-26 20:10:00|11180.6|11174.6|11180.8|11174.8|11181.5|11175.5|11177.2|11171.2|0
1690402500000|2023-07-26 20:15:00|11180.6|11174.6|11181.1|11175.1|11181.4|11175.4|11178.5|11172.5|0
1690402800000|2023-07-26 20:20:00|11180.8|11174.8|11180.8|11174.8|11181.9|11175.9|11180|11174|0
1690403100000|2023-07-26 20:25:00|11181.1|11175.1|11179.8|11173.8|11181.5|11175.5|11179.1|11173.1|0
1690403400000|2023-07-26 20:30:00|11180|11174|11179.2|11173.2|11180.3|11174.3|11177.7|11171.7|0
1690403700000|2023-07-26 20:35:00|11179.5|11173.5|11177.5|11171.5|11179.8|11173.8|11177.5|11171.5|0
1690404000000|2023-07-26 20:40:00|11177.2|11171.2|11176.1|11170.1|11177.5|11171.5|11176|11170|0
1690404300000|2023-07-26 20:45:00|11176|11170|11175.7|11169.7|11176.4|11170.4|11175.4|11169.4|0
1690404600000|2023-07-26 20:50:00|11175.4|11169.4|11175.4|11169.4|11176|11170|11175.2|11169.2|0
1690404900000|2023-07-26 20:55:00|11175.2|11169.2|11174.6|11168.6|11176|11170|11174.4|11168.4|0
1690405200000|2023-07-26 21:00:00|11174.4|11168.4|11176.6|11170.6|11176.8|11170.8|11174.4|11168.4|0
1690405500000|2023-07-26 21:05:00|11176.7|11170.7|11177.7|11171.7|11178|11172|11176.7|11170.7|0
1690405800000|2023-07-26 21:10:00|11177.6|11171.6|11177.7|11171.7|11178.2|11172.2|11177.6|11171.6|0
1690406100000|2023-07-26 21:15:00|11178|11172|11177.2|11171.2|11178.2|11172.2|11177.2|11171.2|0
1690406400000|2023-07-26 21:20:00|11177.3|11171.3|11177.3|11171.3|11177.4|11171.4|11176.9|11170.9|0
1690406700000|2023-07-26 21:25:00|11177.4|11171.4|11177.6|11171.6|11177.7|11171.7|11177.3|11171.3|0
1690407000000|2023-07-26 21:30:00|11178|11172|11178.2|11172.2|11178.2|11172.2|11177.6|11171.6|0
1690407300000|2023-07-26 21:35:00|11178|11172|11178|11172|11178|11172|11177.9|11171.9|0
1690407600000|2023-07-26 21:40:00|11178.2|11172.2|11178|11172|11178.2|11172.2|11177.9|11171.9|0
1690407900000|2023-07-26 21:45:00|11178.2|11172.2|11178.3|11172.3|11178.3|11172.3|11178.2|11172.2|0
1690408200000|2023-07-26 21:50:00|11178.2|11172.2|11178.5|11172.5|11178.5|11172.5|11178.2|11172.2|0
1690408500000|2023-07-26 21:55:00|11178.3|11172.3|11178.5|11172.5|11178.6|11172.6|11178.3|11172.3|0
1690408800000|2023-07-26 22:00:00|11179.7|11173.7|11179.4|11173.4|11181|11175|11179|11173|0
1690409100000|2023-07-26 22:05:00|11179.1|11173.1|11178.6|11172.6|11180.2|11174.2|11178.6|11172.6|0
1690409400000|2023-07-26 22:10:00|11178.8|11172.8|11176.5|11170.5|11178.9|11172.9|11175.5|11169.5|0
1690409700000|2023-07-26 22:15:00|11176.6|11170.6|11177.6|11171.6|11177.9|11171.9|11176.5|11170.5|0
1690410000000|2023-07-26 22:20:00|11177.9|11171.9|11178.8|11172.8|11179.1|11173.1|11177.9|11171.9|0
1690410300000|2023-07-26 22:25:00|11178.6|11172.6|11178.8|11172.8|11179.1|11173.1|11178.6|11172.6|0
1690410600000|2023-07-26 22:30:00|11179|11173|11179.4|11173.4|11179.9|11173.9|11179|11173|0
1690410900000|2023-07-26 22:35:00|11179.6|11173.6|11177.9|11171.9|11179.6|11173.6|11177.3|11171.3|0
1690411200000|2023-07-26 22:40:00|11178.1|11172.1|11178.4|11172.4|11178.7|11172.7|11177.9|11171.9|0
1690411500000|2023-07-26 22:45:00|11178.2|11172.2|11177.8|11171.8|11178.2|11172.2|11177.6|11171.6|0
1690411800000|2023-07-26 22:50:00|11177.6|11171.6|11178.1|11172.1|11178.1|11172.1|11177.3|11171.3|0
1690412100000|2023-07-26 22:55:00|11178.4|11172.4|11177.6|11171.6|11178.4|11172.4|11177.6|11171.6|0
1690412400000|2023-07-26 23:00:00|11177.9|11171.9|11178.2|11172.2|11178.5|11172.5|11177.6|11171.6|0
1690412700000|2023-07-26 23:05:00|11178.3|11172.3|11178.5|11172.5|11178.5|11172.5|11178.2|11172.2|0
1690413000000|2023-07-26 23:10:00|11178.3|11172.3|11178.7|11172.7|11178.7|11172.7|11178.2|11172.2|0
1690413300000|2023-07-26 23:15:00|11178.6|11172.6|11179|11173|11179|11173|11178.5|11172.5|0
1690413600000|2023-07-26 23:20:00|11179.3|11173.3|11179.4|11173.4|11179.7|11173.7|11179.3|11173.3|0
1690413900000|2023-07-26 23:25:00|11179.3|11173.3|11179.4|11173.4|11180.2|11174.2|11179.3|11173.3|0
1690414200000|2023-07-26 23:30:00|11179.3|11173.3|11178.2|11172.2|11179.3|11173.3|11178.2|11172.2|0
1690414500000|2023-07-26 23:35:00|11177.9|11171.9|11178.5|11172.5|11178.7|11172.7|11177.9|11171.9|0
1690414800000|2023-07-26 23:40:00|11178.7|11172.7|11178.5|11172.5|11178.7|11172.7|11178.2|11172.2|0
1690415100000|2023-07-26 23:45:00|11178.7|11172.7|11179.3|11173.3|11179.3|11173.3|11178.5|11172.5|0
1690415400000|2023-07-26 23:50:00|11179.1|11173.1|11179|11173|11179.3|11173.3|11178.7|11172.7|0
1690415700000|2023-07-26 23:55:00|11179.1|11173.1|11179.4|11173.4|11179.4|11173.4|11179|11173|0
1690416000000|2023-07-27 00:00:00|11179.3|11173.3|11176.6|11170.6|11179.3|11173.3|11176.6|11170.6|0
1690416300000|2023-07-27 00:05:00|11176.7|11170.7|11177.1|11171.1|11178.7|11172.7|11176.6|11170.6|0
1690416600000|2023-07-27 00:10:00|11177.4|11171.4|11178.5|11172.5|11178.5|11172.5|11177.1|11171.1|0
1690416900000|2023-07-27 00:15:00|11178.7|11172.7|11178.2|11172.2|11179.7|11173.7|11178.2|11172.2|0
1690417200000|2023-07-27 00:20:00|11179|11173|11179.8|11173.8|11181.3|11175.3|11178.2|11172.2|0
1690417500000|2023-07-27 00:25:00|11181.3|11175.3|11181.3|11175.3|11181.3|11175.3|11179.8|11173.8|0
1690417800000|2023-07-27 00:30:00|11182.8|11176.8|11181.3|11175.3|11182.8|11176.8|11181.3|11175.3|0
1690418100000|2023-07-27 00:35:00|11182.8|11176.8|11181.3|11175.3|11182.8|11176.8|11181.3|11175.3|0
1690418400000|2023-07-27 00:40:00|11182.8|11176.8|11181.3|11175.3|11182.8|11176.8|11181.3|11175.3|0
1690418700000|2023-07-27 00:45:00|11182.8|11176.8|11181.3|11175.3|11182.8|11176.8|11181.3|11175.3|0
1690419000000|2023-07-27 00:50:00|11182.8|11176.8|11182.8|11176.8|11182.8|11176.8|11182.8|11176.8|0
1690419300000|2023-07-27 00:55:00|11181.3|11175.3|11182.9|11176.9|11182.9|11176.9|11181.3|11175.3|0
1690419600000|2023-07-27 01:00:00|11184.4|11178.4|11182.9|11176.9|11184.4|11178.4|11182.9|11176.9|0
1690419900000|2023-07-27 01:05:00|11184.4|11178.4|11184.4|11178.4|11184.4|11178.4|11182.9|11176.9|0
1690420200000|2023-07-27 01:10:00|11182.9|11176.9|11182.9|11176.9|11184.4|11178.4|11182.9|11176.9|0
1690420500000|2023-07-27 01:15:00|11184.4|11178.4|11182.9|11176.9|11185.9|11179.9|11182.9|11176.9|0
1690420800000|2023-07-27 01:20:00|11182.8|11176.8|11184.4|11178.4|11185.9|11179.9|11182.8|11176.8|0
1690421100000|2023-07-27 01:25:00|11185.9|11179.9|11184.4|11178.4|11185.9|11179.9|11184.4|11178.4|0
1690421400000|2023-07-27 01:30:00|11185.9|11179.9|11185.9|11179.9|11187.4|11181.4|11184.4|11178.4|0
1690421700000|2023-07-27 01:35:00|11184.4|11178.4|11184.4|11178.4|11185.9|11179.9|11184.4|11178.4|0
1690422000000|2023-07-27 01:40:00|11185.9|11179.9|11184.4|11178.4|11185.9|11179.9|11184.4|11178.4|0
1690422300000|2023-07-27 01:45:00|11185.9|11179.9|11184.4|11178.4|11185.9|11179.9|11184.4|11178.4|0
1690422600000|2023-07-27 01:50:00|11185.9|11179.9|11184.4|11178.4|11187.5|11181.5|11183|11177|0
1690422900000|2023-07-27 01:55:00|11184.5|11178.5|11184.5|11178.5|11184.5|11178.5|11184.4|11178.4|0
1690423200000|2023-07-27 02:00:00|11184.4|11178.4|11186|11180|11186|11180|11184.4|11178.4|0
1690423500000|2023-07-27 02:05:00|11187.5|11181.5|11187.5|11181.5|11187.5|11181.5|11186|11180|0
1690423800000|2023-07-27 02:10:00|11186|11180|11189|11183|11189|11183|11186|11180|0
1690424100000|2023-07-27 02:15:00|11190.5|11184.5|11190.5|11184.5|11190.5|11184.5|11190.5|11184.5|0
1690424400000|2023-07-27 02:20:00|11189|11183|11189|11183|11189|11183|11189|11183|0
1690424700000|2023-07-27 02:25:00|11190.5|11184.5|11189|11183|11190.5|11184.5|11189|11183|0
1690425000000|2023-07-27 02:30:00|11190.5|11184.5|11190.5|11184.5|11190.5|11184.5|11189.7|11183.7|0
1690425300000|2023-07-27 02:35:00|11192|11186|11190.5|11184.5|11192|11186|11190.5|11184.5|0
1690425600000|2023-07-27 02:40:00|11189|11183|11189|11183|11189|11183|11189|11183|0
1690425900000|2023-07-27 02:45:00|11190.5|11184.5|11190.5|11184.5|11192|11186|11189|11183|0
1690426800000|2023-07-27 03:00:00|11191.2|11185.2|11190.5|11184.5|11192|11186|11190.5|11184.5|0
1690427100000|2023-07-27 03:05:00|11192|11186|11190.5|11184.5|11192|11186|11190.5|11184.5|0
1690427400000|2023-07-27 03:10:00|11192|11186|11190.5|11184.5|11192|11186|11190.5|11184.5|0
1690427700000|2023-07-27 03:15:00|11192|11186|11190.5|11184.5|11192|11186|11190.5|11184.5|0
1690429500000|2023-07-27 03:45:00|11189.8|11183.8|11190.5|11184.5|11190.5|11184.5|11189.7|11183.7|0
1690429800000|2023-07-27 03:50:00|11192|11186|11190.5|11184.5|11192|11186|11190.5|11184.5|0
1690430400000|2023-07-27 04:00:00|11190.6|11184.6|11192.1|11186.1|11192.1|11186.1|11190.6|11184.6|0
1690430700000|2023-07-27 04:05:00|11193.6|11187.6|11195.1|11189.1|11195.1|11189.1|11193.6|11187.6|0
1690431000000|2023-07-27 04:10:00|11196.6|11190.6|11196.6|11190.6|11196.6|11190.6|11196.6|11190.6|0
1690431300000|2023-07-27 04:15:00|11197.4|11191.4|11198.2|11192.2|11198.3|11192.3|11196.7|11190.7|0
1690431600000|2023-07-27 04:20:00|11196.7|11190.7|11196.7|11190.7|11196.7|11190.7|11196.7|11190.7|0
1690432200000|2023-07-27 04:30:00|11197.5|11191.5|11196.7|11190.7|11198.2|11192.2|11196.7|11190.7|0
1690433400000|2023-07-27 04:50:00|11198.2|11192.2|11198.2|11192.2|11198.2|11192.2|11198.2|11192.2|0
1690433700000|2023-07-27 04:55:00|11196.7|11190.7|11196.7|11190.7|11196.7|11190.7|11196.7|11190.7|0
1690434000000|2023-07-27 05:00:00|11184.7|11178.7|11184.7|11178.7|11184.7|11178.7|11183.2|11177.2|0
1690434300000|2023-07-27 05:05:00|11183.9|11177.9|11183.2|11177.2|11184.7|11178.7|11183.2|11177.2|0
1690434600000|2023-07-27 05:10:00|11184.7|11178.7|11184.7|11178.7|11184.7|11178.7|11183.2|11177.2|0
1690434900000|2023-07-27 05:15:00|11183.2|11177.2|11219.2|11213.2|11219.3|11213.3|11183.2|11177.2|0
1690435200000|2023-07-27 05:20:00|11218.4|11212.4|11213.3|11207.3|11219.2|11213.2|11213.2|11207.2|0
1690435500000|2023-07-27 05:25:00|11213.2|11207.2|11212|11206|11213.5|11207.5|11210.5|11204.5|0
1690435800000|2023-07-27 05:30:00|11210.5|11204.5|11209|11203|11210.5|11204.5|11209|11203|0
1690436400000|2023-07-27 05:40:00|11208.9|11202.9|11208.9|11202.9|11209|11203|11207.4|11201.4|0
1690436700000|2023-07-27 05:45:00|11209|11203|11210.5|11204.5|11212|11206|11208.9|11202.9|0
1690437000000|2023-07-27 05:50:00|11209|11203|11210.5|11204.5|11210.5|11204.5|11209|11203|0
1690437300000|2023-07-27 05:55:00|11212|11206|11210.5|11204.5|11212|11206|11210.5|11204.5|0
1690437600000|2023-07-27 06:00:00|11180.9|11178.9|11202.4|11200.4|11203.4|11201.4|11180.9|11178.9|115
1690437900000|2023-07-27 06:05:00|11202.9|11200.9|11202.9|11200.9|11206.4|11204.4|11201.9|11199.9|57
1690438200000|2023-07-27 06:10:00|11203.4|11201.4|11204.4|11202.4|11207.9|11205.9|11200.9|11198.9|66
1690438500000|2023-07-27 06:15:00|11204.9|11202.9|11209.4|11207.4|11209.9|11207.9|11204.9|11202.9|39
1690438800000|2023-07-27 06:20:00|11209.9|11207.9|11212.4|11210.4|11212.9|11210.9|11207.4|11205.4|33
1690439100000|2023-07-27 06:25:00|11210.9|11208.9|11207.9|11205.9|11210.9|11208.9|11205.4|11203.4|72
1690439400000|2023-07-27 06:30:00|11208.4|11206.4|11209.9|11207.9|11210.4|11208.4|11207.9|11205.9|19
1690439700000|2023-07-27 06:35:00|11209.4|11207.4|11207.4|11205.4|11210.9|11208.9|11207.4|11205.4|18
1690440000000|2023-07-27 06:40:00|11206.9|11204.9|11207.9|11205.9|11208.9|11206.9|11206.4|11204.4|21
1690440300000|2023-07-27 06:45:00|11208.4|11206.4|11212.9|11210.9|11212.9|11210.9|11208.4|11206.4|6
1690440600000|2023-07-27 06:50:00|11211.9|11209.9|11207.4|11205.4|11214.9|11212.9|11207.4|11205.4|24
1690440900000|2023-07-27 06:55:00|11206.9|11204.9|11207.4|11205.4|11220.9|11218.9|11201.4|11199.4|138
1690441200000|2023-07-27 07:00:00|11206.9|11204.9|11238.4|11236.4|11242.4|11240.4|11206.9|11204.9|993
1690441500000|2023-07-27 07:05:00|11237.4|11235.4|11251.7|11249.7|11253.9|11251.9|11232.9|11230.9|779
1690441800000|2023-07-27 07:10:00|11252.2|11250.2|11253.2|11251.2|11258.7|11256.7|11248.2|11246.2|447
1690442100000|2023-07-27 07:15:00|11252.7|11250.7|11261.2|11259.2|11263.2|11261.2|11245.2|11243.2|400
1690442400000|2023-07-27 07:20:00|11260.7|11258.7|11270.2|11268.2|11271.7|11269.7|11260.2|11258.2|270
1690442700000|2023-07-27 07:25:00|11269.7|11267.7|11287.2|11285.2|11288.2|11286.2|11268.7|11266.7|361
1690443000000|2023-07-27 07:30:00|11287.7|11285.7|11305.7|11303.7|11305.7|11303.7|11286.7|11284.7|562
1690443300000|2023-07-27 07:35:00|11305.2|11303.2|11302.7|11300.7|11311.7|11309.7|11298.7|11296.7|364
1690443600000|2023-07-27 07:40:00|11304|11302|11307|11305|11307|11305|11293|11291|375
1690443900000|2023-07-27 07:45:00|11306.5|11304.5|11310|11308|11314|11312|11306|11304|285
1690444200000|2023-07-27 07:50:00|11309.5|11307.5|11306|11304|11311|11309|11304|11302|395
1690444500000|2023-07-27 07:55:00|11305.5|11303.5|11301.5|11299.5|11306|11304|11298.5|11296.5|331
1690444800000|2023-07-27 08:00:00|11301|11299|11305|11303|11305|11303|11299|11297|297
1690445100000|2023-07-27 08:05:00|11304.5|11302.5|11299.5|11297.5|11306|11304|11294|11292|216
1690445400000|2023-07-27 08:10:00|11300|11298|11309|11307|11310|11308|11298|11296|211
1690445700000|2023-07-27 08:15:00|11309.5|11307.5|11308|11306|11312.5|11310.5|11305|11303|219
1690446000000|2023-07-27 08:20:00|11307.5|11305.5|11309|11307|11312|11310|11303|11301|311
1690446300000|2023-07-27 08:25:00|11309.5|11307.5|11305|11303|11309.5|11307.5|11298|11296|165
1690446600000|2023-07-27 08:30:00|11304.5|11302.5|11320|11318|11320|11318|11303|11301|573
1690446900000|2023-07-27 08:35:00|11319.5|11317.5|11308.5|11306.5|11321.5|11319.5|11306|11304|311
1690447200000|2023-07-27 08:40:00|11309|11307|11313|11311|11315.5|11313.5|11302.5|11300.5|249
1690447500000|2023-07-27 08:45:00|11312.5|11310.5|11319.5|11317.5|11320|11318|11310.5|11308.5|96
1690447800000|2023-07-27 08:50:00|11319|11317|11320|11318|11322|11320|11315.5|11313.5|125
1690448100000|2023-07-27 08:55:00|11319.5|11317.5|11328.5|11326.5|11330|11328|11319.5|11317.5|257
1690448400000|2023-07-27 09:00:00|11328|11326|11317|11315|11329|11327|11316|11314|161
1690448700000|2023-07-27 09:05:00|11316.5|11314.5|11315|11313|11318|11316|11309|11307|249
1690449000000|2023-07-27 09:10:00|11314.5|11312.5|11318|11316|11319|11317|11313|11311|157
1690449300000|2023-07-27 09:15:00|11317.5|11315.5|11322|11320|11322.5|11320.5|11316|11314|137
1690449600000|2023-07-27 09:20:00|11321.5|11319.5|11308|11306|11322|11320|11304.5|11302.5|142
1690449900000|2023-07-27 09:25:00|11308.5|11306.5|11307|11305|11312.5|11310.5|11305.5|11303.5|127
1690450200000|2023-07-27 09:30:00|11306.5|11304.5|11313|11311|11313|11311|11306|11304|77
1690450500000|2023-07-27 09:35:00|11312.5|11310.5|11316.5|11314.5|11319|11317|11311|11309|84
1690450800000|2023-07-27 09:40:00|11317|11315|11320.5|11318.5|11321|11319|11315|11313|104
1690451100000|2023-07-27 09:45:00|11321|11319|11319|11317|11324.5|11322.5|11317.5|11315.5|208
1690451400000|2023-07-27 09:50:00|11319.5|11317.5|11323.5|11321.5|11324.5|11322.5|11318|11316|88
1690451700000|2023-07-27 09:55:00|11324|11322|11315.5|11313.5|11324|11322|11315.5|11313.5|91
1690452000000|2023-07-27 10:00:00|11315|11313|11314|11312|11316|11314|11312.5|11310.5|75
1690452300000|2023-07-27 10:05:00|11313|11311|11309.5|11307.5|11316|11314|11309|11307|104
1690452600000|2023-07-27 10:10:00|11310|11308|11314|11312|11314|11312|11305.5|11303.5|125
1690452900000|2023-07-27 10:15:00|11314.5|11312.5|11313.5|11311.5|11317.5|11315.5|11313|11311|81
1690453200000|2023-07-27 10:20:00|11313|11311|11312|11310|11317|11315|11312|11310|79
1690453500000|2023-07-27 10:25:00|11312.5|11310.5|11303.5|11301.5|11314|11312|11302.5|11300.5|105
1690453800000|2023-07-27 10:30:00|11303|11301|11299|11297|11306.5|11304.5|11297.5|11295.5|74
1690454100000|2023-07-27 10:35:00|11299.5|11297.5|11299.5|11297.5|11301|11299|11298|11296|94
1690454400000|2023-07-27 10:40:00|11300|11298|11299.5|11297.5|11302|11300|11297.5|11295.5|89
1690454700000|2023-07-27 10:45:00|11300|11298|11303|11301|11305|11303|11300|11298|107
1690455000000|2023-07-27 10:50:00|11303.5|11301.5|11296.5|11294.5|11304|11302|11296|11294|91
1690455300000|2023-07-27 10:55:00|11296|11294|11299|11297|11299|11297|11292|11290|98
1690455600000|2023-07-27 11:00:00|11298|11296|11293|11291|11298.5|11296.5|11290|11288|160
1690455900000|2023-07-27 11:05:00|11293.5|11291.5|11286.5|11284.5|11295.5|11293.5|11286.5|11284.5|120
1690456200000|2023-07-27 11:10:00|11286|11284|11289.5|11287.5|11292|11290|11286|11284|92
1690456500000|2023-07-27 11:15:00|11289|11287|11286|11284|11289|11287|11285|11283|101
1690456800000|2023-07-27 11:20:00|11285|11283|11289.5|11287.5|11290.5|11288.5|11282|11280|110
1690457100000|2023-07-27 11:25:00|11290|11288|11289|11287|11291|11289|11287.5|11285.5|74
1690457400000|2023-07-27 11:30:00|11288|11286|11288|11286|11290|11288|11285|11283|135
1690457700000|2023-07-27 11:35:00|11288.5|11286.5|11291|11289|11294|11292|11288.5|11286.5|135
1690458000000|2023-07-27 11:40:00|11289.6|11287.6|11287.6|11285.6|11290.6|11288.6|11286.1|11284.1|148
1690458300000|2023-07-27 11:45:00|11288.6|11286.6|11296.6|11294.6|11297.6|11295.6|11287.6|11285.6|124
1690458600000|2023-07-27 11:50:00|11296.1|11294.1|11306.6|11304.6|11306.6|11304.6|11295.6|11293.6|199
1690458900000|2023-07-27 11:55:00|11307.1|11305.1|11318.1|11316.1|11318.6|11316.6|11305.6|11303.6|461
1690459200000|2023-07-27 12:00:00|11317.6|11315.6|11319.6|11317.6|11319.6|11317.6|11315.6|11313.6|507
1690459500000|2023-07-27 12:05:00|11319.1|11317.1|11325.1|11323.1|11325.1|11323.1|11317.1|11315.1|272
1690459800000|2023-07-27 12:10:00|11324.6|11322.6|11326.6|11324.6|11329.1|11327.1|11321.6|11319.6|329
1690460100000|2023-07-27 12:15:00|11327.1|11325.1|11339.6|11337.6|11339.6|11337.6|11327.1|11325.1|456
1690460400000|2023-07-27 12:20:00|11340.1|11338.1|11332.6|11330.6|11342.6|11340.6|11332.6|11330.6|257
1690460700000|2023-07-27 12:25:00|11331.6|11329.6|11335.6|11333.6|11337.1|11335.1|11330.6|11328.6|169
1690461000000|2023-07-27 12:30:00|11335.1|11333.1|11348.6|11346.6|11349.6|11347.6|11330.6|11328.6|382
1690461300000|2023-07-27 12:35:00|11349.1|11347.1|11345.6|11343.6|11351.1|11349.1|11343.6|11341.6|212
1690461600000|2023-07-27 12:40:00|11346.1|11344.1|11352.6|11350.6|11355.6|11353.6|11343.1|11341.1|256
1690461900000|2023-07-27 12:45:00|11353.1|11351.1|11350.1|11348.1|11357.6|11355.6|11348.1|11346.1|196
1690462200000|2023-07-27 12:50:00|11350.6|11348.6|11359.6|11357.6|11361.6|11359.6|11350.1|11348.1|371
1690462500000|2023-07-27 12:55:00|11358.6|11356.6|11368.6|11366.6|11368.6|11366.6|11354.6|11352.6|246
1690462800000|2023-07-27 13:00:00|11368.1|11366.1|11360.6|11358.6|11371.6|11369.6|11359.6|11357.6|349
1690463100000|2023-07-27 13:05:00|11360.1|11358.1|11371.6|11369.6|11371.6|11369.6|11359.6|11357.6|229
1690463400000|2023-07-27 13:10:00|11371.1|11369.1|11369.1|11367.1|11372.6|11370.6|11366.6|11364.6|284
1690463700000|2023-07-27 13:15:00|11368.6|11366.6|11376.1|11374.1|11376.1|11374.1|11368.1|11366.1|281
1690464000000|2023-07-27 13:20:00|11375.6|11373.6|11385.1|11383.1|11386.1|11384.1|11374.6|11372.6|350
1690464300000|2023-07-27 13:25:00|11384.6|11382.6|11375.1|11373.1|11385.6|11383.6|11374.1|11372.1|285
1690464600000|2023-07-27 13:30:00|11375.6|11373.6|11376.6|11374.6|11379.1|11377.1|11367.1|11365.1|542
1690464900000|2023-07-27 13:35:00|11377.1|11375.1|11383.1|11381.1|11388.6|11386.6|11376.6|11374.6|334
1690465200000|2023-07-27 13:40:00|11382.6|11380.6|11385.1|11383.1|11387.6|11385.6|11379.6|11377.6|311
1690465500000|2023-07-27 13:45:00|11385.6|11383.6|11375.6|11373.6|11387.6|11385.6|11372.6|11370.6|365
1690465800000|2023-07-27 13:50:00|11376.6|11374.6|11386.1|11384.1|11388.6|11386.6|11373.6|11371.6|255
1690466100000|2023-07-27 13:55:00|11385.6|11383.6|11398.1|11396.1|11400.6|11398.6|11385.6|11383.6|411
1690466400000|2023-07-27 14:00:00|11401.6|11399.6|11392.1|11390.1|11403.1|11401.1|11390.1|11388.1|548
1690466700000|2023-07-27 14:05:00|11391.6|11389.6|11389.1|11387.1|11396.6|11394.6|11388.6|11386.6|405
1690467000000|2023-07-27 14:10:00|11387.4|11385.4|11374.9|11372.9|11390.9|11388.9|11372.4|11370.4|636
1690467300000|2023-07-27 14:15:00|11373.9|11371.9|11378.9|11376.9|11379.4|11377.4|11364.4|11362.4|775
1690467600000|2023-07-27 14:20:00|11379.4|11377.4|11371.9|11369.9|11379.9|11377.9|11371.9|11369.9|240
1690467900000|2023-07-27 14:25:00|11370.9|11368.9|11376.9|11374.9|11377.4|11375.4|11364.9|11362.9|333
1690468200000|2023-07-27 14:30:00|11375.4|11373.4|11373.9|11371.9|11378.9|11376.9|11368.9|11366.9|380
1690468500000|2023-07-27 14:35:00|11373.4|11371.4|11373.9|11371.9|11375.9|11373.9|11366.9|11364.9|241
1690468800000|2023-07-27 14:40:00|11374.4|11372.4|11367.4|11365.4|11376.9|11374.9|11364.9|11362.9|218
1690469100000|2023-07-27 14:45:00|11367.9|11365.9|11373.9|11371.9|11373.9|11371.9|11366.4|11364.4|168
1690469400000|2023-07-27 14:50:00|11374.4|11372.4|11361.9|11359.9|11375.9|11373.9|11360.9|11358.9|217
1690469700000|2023-07-27 14:55:00|11362.4|11360.4|11359.9|11357.9|11365.9|11363.9|11357.9|11355.9|992
1690470000000|2023-07-27 15:00:00|11360.4|11358.4|11361.4|11359.4|11367.4|11365.4|11356.9|11354.9|350
1690470300000|2023-07-27 15:05:00|11360.9|11358.9|11360.4|11358.4|11361.9|11359.9|11356.9|11354.9|345
1690470600000|2023-07-27 15:10:00|11360.9|11358.9|11364.4|11362.4|11365.4|11363.4|11358.9|11356.9|400
1690470900000|2023-07-27 15:15:00|11364.9|11362.9|11366.4|11364.4|11368.4|11366.4|11358.4|11356.4|809
1690471200000|2023-07-27 15:20:00|11365.9|11363.9|11373.4|11371.4|11375.9|11373.9|11365.9|11363.9|599
1690471500000|2023-07-27 15:25:00|11372.9|11370.9|11374.9|11372.9|11378.9|11376.9|11370.9|11368.9|1491
1690471800000|2023-07-27 15:30:00|11375.9|11373.9|11371.9|11369.9|11378.9|11376.9|11370.9|11368.9|1077
1690472100000|2023-07-27 15:35:00|11371.4|11369.4|11378.4|11376.4|11378.4|11376.4|11369.9|11367.9|685
1690472400000|2023-07-27 15:40:00|11377.9|11375.9|11378.9|11376.9|11379.9|11377.9|11375.9|11373.9|99
1690472700000|2023-07-27 15:45:00|11379.4|11377.4|11371.9|11369.9|11380.9|11378.9|11369.9|11367.9|197
1690473000000|2023-07-27 15:50:00|11370.9|11368.9|11374.9|11372.9|11376.4|11374.4|11369.4|11367.4|58
1690473300000|2023-07-27 15:55:00|11375.4|11373.4|11372.9|11370.9|11377.4|11375.4|11371.9|11369.9|53
1690473600000|2023-07-27 16:00:00|11372.4|11370.4|11376.9|11374.9|11376.9|11374.9|11369.9|11367.9|55
1690473900000|2023-07-27 16:05:00|11377.4|11375.4|11376.9|11374.9|11378.4|11376.4|11375.9|11373.9|31
1690474200000|2023-07-27 16:10:00|11377.4|11375.4|11379.4|11377.4|11380.4|11378.4|11376.4|11374.4|16
1690474500000|2023-07-27 16:15:00|11379.9|11377.9|11380.9|11378.9|11380.9|11378.9|11379.4|11377.4|12
1690474800000|2023-07-27 16:20:00|11380.4|11378.4|11380.9|11378.9|11380.9|11378.9|11379.9|11377.9|7
1690475100000|2023-07-27 16:25:00|11381.4|11379.4|11383.9|11381.9|11383.9|11381.9|11380.9|11378.9|23
1690475400000|2023-07-27 16:30:00|11384.4|11382.4|11380.9|11378.9|11384.9|11382.9|11380.9|11378.9|32
1690475700000|2023-07-27 16:35:00|11380.4|11378.4|11383.4|11381.4|11383.4|11381.4|11380.4|11378.4|15
1690476000000|2023-07-27 16:40:00|11383.9|11381.9|11381.4|11379.4|11385.4|11383.4|11381.4|11379.4|9
1690476300000|2023-07-27 16:45:00|11381.9|11379.9|11384.4|11382.4|11384.4|11382.4|11381.9|11379.9|6
1690476600000|2023-07-27 16:50:00|11384.9|11382.9|11381.9|11379.9|11384.9|11382.9|11381.4|11379.4|36
1690476900000|2023-07-27 16:55:00|11379.4|11377.4|11381.9|11379.9|11383.9|11381.9|11379.4|11377.4|79
1690477200000|2023-07-27 17:00:00|11382.4|11380.4|11376.9|11374.9|11384.4|11382.4|11376.9|11374.9|10
1690477500000|2023-07-27 17:05:00|11376.4|11374.4|11369.4|11367.4|11377.9|11375.9|11361.4|11359.4|32
1690477800000|2023-07-27 17:10:00|11369.9|11367.9|11370.4|11368.4|11373.9|11371.9|11368.4|11366.4|37
1690478100000|2023-07-27 17:15:00|11369.9|11367.9|11363.9|11361.9|11370.4|11368.4|11361.9|11359.9|20
1690478400000|2023-07-27 17:20:00|11363.4|11361.4|11363.4|11361.4|11364.4|11362.4|11358.4|11356.4|7
1690478700000|2023-07-27 17:25:00|11362.9|11360.9|11361.4|11359.4|11363.4|11361.4|11360.9|11358.9|6
1690479000000|2023-07-27 17:30:00|11360.9|11358.9|11360.4|11358.4|11362.4|11360.4|11358.4|11356.4|6
1690479300000|2023-07-27 17:35:00|11359.9|11357.9|11355.4|11353.4|11361.4|11359.4|11354.9|11352.9|4
1690479600000|2023-07-27 17:40:00|11354.9|11352.9|11360.9|11358.9|11361.4|11359.4|11354.9|11352.9|3
1690479900000|2023-07-27 17:45:00|11361.4|11359.4|11358.4|11356.4|11361.4|11359.4|11356.9|11354.9|9
1690480200000|2023-07-27 17:50:00|11358.9|11356.9|11355.4|11353.4|11359.4|11357.4|11354.4|11352.4|5
1690480500000|2023-07-27 17:55:00|11354.9|11352.9|11354.4|11352.4|11356.9|11354.9|11353.9|11351.9|5
1690480800000|2023-07-27 18:00:00|11354.9|11352.9|11353.4|11351.4|11356.4|11354.4|11351.9|11349.9|8
1690481100000|2023-07-27 18:05:00|11352.9|11350.9|11350.9|11348.9|11356.4|11354.4|11349.9|11347.9|11
1690481400000|2023-07-27 18:10:00|11350.4|11348.4|11343.4|11341.4|11351.4|11349.4|11341.9|11339.9|57
1690481700000|2023-07-27 18:15:00|11343.9|11341.9|11347.9|11345.9|11348.4|11346.4|11343.9|11341.9|26
1690482000000|2023-07-27 18:20:00|11348.4|11346.4|11346.4|11344.4|11350.9|11348.9|11346.4|11344.4|17
1690482300000|2023-07-27 18:25:00|11346.9|11344.9|11340.4|11338.4|11347.4|11345.4|11339.9|11337.9|31
1690482600000|2023-07-27 18:30:00|11340.9|11338.9|11339.4|11337.4|11342.9|11340.9|11338.9|11336.9|22
1690482900000|2023-07-27 18:35:00|11338.9|11336.9|11333.4|11331.4|11339.9|11337.9|11332.9|11330.9|72
1690483200000|2023-07-27 18:40:00|11333.9|11331.9|11339.4|11337.4|11340.9|11338.9|11333.4|11331.4|47
1690483500000|2023-07-27 18:45:00|11338.9|11336.9|11337.4|11335.4|11340.4|11338.4|11336.9|11334.9|9
1690483800000|2023-07-27 18:50:00|11337.9|11335.9|11338.4|11336.4|11340.4|11338.4|11335.4|11333.4|4
1690484100000|2023-07-27 18:55:00|11337.9|11335.9|11333.4|11331.4|11338.4|11336.4|11332.4|11330.4|7
1690484400000|2023-07-27 19:00:00|11332.9|11330.9|11332.9|11330.9|11335.4|11333.4|11331.9|11329.9|3
1690484700000|2023-07-27 19:05:00|11332.4|11330.4|11335.4|11333.4|11335.4|11333.4|11329.4|11327.4|8
1690485000000|2023-07-27 19:10:00|11335.9|11333.9|11340.4|11338.4|11342.4|11340.4|11335.9|11333.9|27
1690485300000|2023-07-27 19:15:00|11339.4|11337.4|11338.4|11336.4|11342.4|11340.4|11335.4|11333.4|28
1690485600000|2023-07-27 19:20:00|11338.9|11336.9|11330.4|11328.4|11338.9|11336.9|11329.4|11327.4|25
1690485900000|2023-07-27 19:25:00|11329.9|11327.9|11327.9|11325.9|11332.4|11330.4|11326.4|11324.4|33
1690486200000|2023-07-27 19:30:00|11329.4|11327.4|11327.9|11325.9|11332.4|11330.4|11327.9|11325.9|42
1690486500000|2023-07-27 19:35:00|11326.4|11324.4|11321.4|11319.4|11326.4|11324.4|11321.4|11319.4|32
1690486800000|2023-07-27 19:40:00|11321.9|11319.9|11319.4|11317.4|11322.9|11320.9|11318.9|11316.9|24
1690487100000|2023-07-27 19:45:00|11319.9|11317.9|11313.9|11311.9|11321.4|11319.4|11312.4|11310.4|58
1690487400000|2023-07-27 19:50:00|11314.4|11312.4|11320.9|11318.9|11323.9|11321.9|11314.4|11312.4|30
1690487700000|2023-07-27 19:55:00|11320.4|11318.4|11330.3|11324.3|11330.4|11327.9|11317.9|11315.9|93
1690488000000|2023-07-27 20:00:00|11328.9|11322.9|11335.3|11329.3|11336.7|11330.7|11327.8|11321.8|0
1690488300000|2023-07-27 20:05:00|11335.6|11329.6|11334.5|11328.5|11337.1|11331.1|11334.1|11328.1|0
1690488600000|2023-07-27 20:10:00|11334.6|11328.6|11335.6|11329.6|11335.6|11329.6|11333.8|11327.8|0
1690488900000|2023-07-27 20:15:00|11335.3|11329.3|11335.9|11329.9|11335.9|11329.9|11334.5|11328.5|0
1690489200000|2023-07-27 20:20:00|11335.6|11329.6|11336.4|11330.4|11337.1|11331.1|11334.8|11328.8|0
1690489500000|2023-07-27 20:25:00|11336.7|11330.7|11335.8|11329.8|11337.1|11331.1|11335.6|11329.6|0
1690489800000|2023-07-27 20:30:00|11335.6|11329.6|11336.4|11330.4|11336.4|11330.4|11335.6|11329.6|0
1690490100000|2023-07-27 20:35:00|11336.2|11330.2|11337.1|11331.1|11337.1|11331.1|11336.2|11330.2|0
1690490400000|2023-07-27 20:40:00|11337.2|11331.2|11337.9|11331.9|11337.9|11331.9|11337.1|11331.1|0
1690490700000|2023-07-27 20:45:00|11337.5|11331.5|11335.6|11329.6|11337.5|11331.5|11334.8|11328.8|0
1690491000000|2023-07-27 20:50:00|11335.5|11329.5|11336.8|11330.8|11337.1|11331.1|11335.3|11329.3|0
1690491300000|2023-07-27 20:55:00|11336.7|11330.7|11335.6|11329.6|11337.1|11331.1|11335|11329|0
1690491600000|2023-07-27 21:00:00|11335.8|11329.8|11335.5|11329.5|11335.8|11329.8|11335|11329|0
1690491900000|2023-07-27 21:05:00|11335.3|11329.3|11335.6|11329.6|11335.6|11329.6|11335.2|11329.2|0
1690492200000|2023-07-27 21:10:00|11335.5|11329.5|11335.8|11329.8|11336.1|11330.1|11335.5|11329.5|0
1690492500000|2023-07-27 21:15:00|11336.2|11330.2|11336.2|11330.2|11336.2|11330.2|11336.2|11330.2|0
1690492800000|2023-07-27 21:20:00|11336.1|11330.1|11335.9|11329.9|11336.2|11330.2|11335.3|11329.3|0
1690493100000|2023-07-27 21:25:00|11336.1|11330.1|11335.9|11329.9|11336.1|11330.1|11335.9|11329.9|0
1690493400000|2023-07-27 21:30:00|11336.1|11330.1|11335.6|11329.6|11336.1|11330.1|11335.6|11329.6|0
1690494000000|2023-07-27 21:40:00|11335.3|11329.3|11335|11329|11335.3|11329.3|11334.7|11328.7|0
1690494300000|2023-07-27 21:45:00|11335.1|11329.1|11335.3|11329.3|11335.3|11329.3|11335.1|11329.1|0
1690494600000|2023-07-27 21:50:00|11335.1|11329.1|11335.3|11329.3|11335.4|11329.4|11335.1|11329.1|0
1690494900000|2023-07-27 21:55:00|11335.4|11329.4|11335.3|11329.3|11335.6|11329.6|11335.3|11329.3|0
1690495200000|2023-07-27 22:00:00|11336.5|11330.5|11333.3|11327.3|11336.8|11330.8|11332.7|11326.7|0
1690495500000|2023-07-27 22:05:00|11333.6|11327.6|11334|11328|11334|11328|11332.2|11326.2|0
1690495800000|2023-07-27 22:10:00|11334.2|11328.2|11335|11329|11335.6|11329.6|11334|11328|0
1690496100000|2023-07-27 22:15:00|11334.8|11328.8|11332.7|11326.7|11335.9|11329.9|11332.7|11326.7|0
1690496400000|2023-07-27 22:20:00|11333|11327|11333|11327|11334|11328|11332.7|11326.7|0
1690496700000|2023-07-27 22:25:00|11334|11328|11335.3|11329.3|11335.6|11329.6|11333.7|11327.7|0
1690497000000|2023-07-27 22:30:00|11334.8|11328.8|11334.4|11328.4|11335.3|11329.3|11334.4|11328.4|0
1690497300000|2023-07-27 22:35:00|11334.5|11328.5|11335.1|11329.1|11335.3|11329.3|11333.9|11327.9|0
1690497600000|2023-07-27 22:40:00|11334.8|11328.8|11335.1|11329.1|11335.7|11329.7|11333.9|11327.9|0
1690497900000|2023-07-27 22:45:00|11335.4|11329.4|11335.1|11329.1|11335.7|11329.7|11334.7|11328.7|0
1690498200000|2023-07-27 22:50:00|11334.8|11328.8|11335.4|11329.4|11336.2|11330.2|11334.7|11328.7|0
1690498500000|2023-07-27 22:55:00|11335.3|11329.3|11335.6|11329.6|11335.7|11329.7|11335.1|11329.1|0
1690498800000|2023-07-27 23:00:00|11335.4|11329.4|11336.7|11330.7|11337|11331|11335.4|11329.4|0
1690499100000|2023-07-27 23:05:00|11336.6|11330.6|11334.8|11328.8|11336.6|11330.6|11334.5|11328.5|0
1690499400000|2023-07-27 23:10:00|11335.3|11329.3|11333.7|11327.7|11335.3|11329.3|11333.7|11327.7|0
1690499700000|2023-07-27 23:15:00|11333.9|11327.9|11334.8|11328.8|11334.8|11328.8|11333.7|11327.7|0
1690500000000|2023-07-27 23:20:00|11335|11329|11335.9|11329.9|11335.9|11329.9|11335|11329|0
1690500300000|2023-07-27 23:25:00|11335.7|11329.7|11335.9|11329.9|11335.9|11329.9|11334.8|11328.8|0
1690500600000|2023-07-27 23:30:00|11335.7|11329.7|11334.8|11328.8|11335.9|11329.9|11334|11328|0
1690500900000|2023-07-27 23:35:00|11334.7|11328.7|11334.5|11328.5|11335.3|11329.3|11334.2|11328.2|0
1690501200000|2023-07-27 23:40:00|11334.8|11328.8|11334|11328|11334.8|11328.8|11333.7|11327.7|0
1690501500000|2023-07-27 23:45:00|11334.1|11328.1|11333.3|11327.3|11334.8|11328.8|11333.3|11327.3|0
1690501800000|2023-07-27 23:50:00|11333.7|11327.7|11332.2|11326.2|11333.7|11327.7|11331.1|11325.1|0
1690502100000|2023-07-27 23:55:00|11332.7|11326.7|11333.3|11327.3|11333.7|11327.7|11331.9|11325.9|0
1690502400000|2023-07-28 00:00:00|11333.7|11327.7|11334.8|11328.8|11334.8|11328.8|11332.2|11326.2|0
1690502700000|2023-07-28 00:05:00|11334.5|11328.5|11338.5|11332.5|11338.5|11332.5|11334|11328|0
1690503000000|2023-07-28 00:10:00|11338.2|11332.2|11339.3|11333.3|11339.7|11333.7|11337.4|11331.4|0
1690503300000|2023-07-28 00:15:00|11339.2|11333.2|11336.6|11330.6|11345.5|11339.5|11336.6|11330.6|0
1690503600000|2023-07-28 00:20:00|11336.5|11330.5|11335|11329|11336.6|11330.6|11333.5|11327.5|0
1690503900000|2023-07-28 00:25:00|11335.1|11329.1|11332|11326|11336.6|11330.6|11332|11326|0
1690504200000|2023-07-28 00:30:00|11330.6|11324.6|11329.1|11323.1|11332.1|11326.1|11329.1|11323.1|0
1690504500000|2023-07-28 00:35:00|11330.6|11324.6|11329|11323|11330.6|11324.6|11329|11323|0
1690504800000|2023-07-28 00:40:00|11327.5|11321.5|11330.6|11324.6|11330.6|11324.6|11327.5|11321.5|0
1690505100000|2023-07-28 00:45:00|11331.3|11325.3|11333.6|11327.6|11335.2|11329.2|11331.3|11325.3|0
1690505400000|2023-07-28 00:50:00|11332.1|11326.1|11333.6|11327.6|11335.1|11329.1|11332.1|11326.1|0
1690505700000|2023-07-28 00:55:00|11335.1|11329.1|11333.6|11327.6|11335.1|11329.1|11333.6|11327.6|0
1690506000000|2023-07-28 01:00:00|11335.1|11329.1|11333.6|11327.6|11335.1|11329.1|11333.6|11327.6|0
1690506300000|2023-07-28 01:05:00|11334.1|11328.1|11332.5|11326.5|11334.1|11328.1|11332.5|11326.5|0
1690506600000|2023-07-28 01:10:00|11334|11328|11331|11325|11334|11328|11331|11325|0
1690506900000|2023-07-28 01:15:00|11332.5|11326.5|11332.5|11326.5|11335.5|11329.5|11332.5|11326.5|0
1690507200000|2023-07-28 01:20:00|11334|11328|11331|11325|11334|11328|11331|11325|0
1690507500000|2023-07-28 01:25:00|11331.7|11325.7|11334|11328|11334|11328|11331|11325|0
1690507800000|2023-07-28 01:30:00|11334.1|11328.1|11334|11328|11334.1|11328.1|11332.5|11326.5|0
1690508100000|2023-07-28 01:35:00|11334.1|11328.1|11332.6|11326.6|11335.5|11329.5|11332.5|11326.5|0
1690508400000|2023-07-28 01:40:00|11332.5|11326.5|11335.6|11329.6|11337.1|11331.1|11332.5|11326.5|0
1690508700000|2023-07-28 01:45:00|11334.1|11328.1|11335.6|11329.6|11335.6|11329.6|11334.1|11328.1|0
1690509000000|2023-07-28 01:50:00|11334.1|11328.1|11335.6|11329.6|11335.6|11329.6|11334.1|11328.1|0
1690509300000|2023-07-28 01:55:00|11335.5|11329.5|11332.6|11326.6|11335.5|11329.5|11332.6|11326.6|0
1690509600000|2023-07-28 02:00:00|11331.1|11325.1|11331|11325|11331.1|11325.1|11329.5|11323.5|0
1690509900000|2023-07-28 02:05:00|11329.5|11323.5|11331|11325|11331.1|11325.1|11329.5|11323.5|0
1690510200000|2023-07-28 02:10:00|11331.1|11325.1|11331.1|11325.1|11331.1|11325.1|11331|11325|0
1690510500000|2023-07-28 02:15:00|11331.8|11325.8|11331.1|11325.1|11332.5|11326.5|11331|11325|0
1690510800000|2023-07-28 02:20:00|11331|11325|11331.1|11325.1|11331.1|11325.1|11331|11325|0
1690511100000|2023-07-28 02:25:00|11332.6|11326.6|11333.3|11327.3|11334.1|11328.1|11331.1|11325.1|0
1690511400000|2023-07-28 02:30:00|11332.6|11326.6|11332.6|11326.6|11334.1|11328.1|11332.6|11326.6|0
1690511700000|2023-07-28 02:35:00|11333.3|11327.3|11332.6|11326.6|11333.3|11327.3|11332.6|11326.6|0
1690512000000|2023-07-28 02:40:00|11332.5|11326.5|11332.5|11326.5|11334.1|11328.1|11332.5|11326.5|0
1690512300000|2023-07-28 02:45:00|11331|11325|11332.5|11326.5|11332.5|11326.5|11331|11325|0
1690512600000|2023-07-28 02:50:00|11332.6|11326.6|11332.5|11326.5|11332.6|11326.6|11332.5|11326.5|0
1690512900000|2023-07-28 02:55:00|11332.6|11326.6|11335.6|11329.6|11335.6|11329.6|11332.5|11326.5|0
1690513200000|2023-07-28 03:00:00|11336.3|11330.3|11335.6|11329.6|11337.1|11331.1|11335.5|11329.5|0
1690513500000|2023-07-28 03:05:00|11337.1|11331.1|11338.6|11332.6|11340.1|11334.1|11337.1|11331.1|0
1690513800000|2023-07-28 03:10:00|11337.1|11331.1|11337.1|11331.1|11337.1|11331.1|11337.1|11331.1|0
1690514100000|2023-07-28 03:15:00|11335.6|11329.6|11337.1|11331.1|11337.1|11331.1|11335.6|11329.6|0
1690514400000|2023-07-28 03:20:00|11336.3|11330.3|11337.8|11331.8|11338.6|11332.6|11335.6|11329.6|0
1690514700000|2023-07-28 03:25:00|11337.1|11331.1|11349.1|11343.1|11350.8|11344.8|11332.4|11326.4|0
1690515000000|2023-07-28 03:30:00|11347.7|11341.7|11356|11350|11359.9|11353.9|11346.1|11340.1|0
1690515300000|2023-07-28 03:35:00|11355.3|11349.3|11355.4|11349.4|11361.4|11355.4|11354|11348|0
1690515600000|2023-07-28 03:40:00|11352.4|11346.4|11336.4|11330.4|11353.9|11347.9|11335.6|11329.6|0
1690515900000|2023-07-28 03:45:00|11335.6|11329.6|11331.6|11325.6|11336.4|11330.4|11326.4|11320.4|0
1690516200000|2023-07-28 03:50:00|11330.1|11324.1|11336.2|11330.2|11337.7|11331.7|11328.5|11322.5|0
1690516500000|2023-07-28 03:55:00|11337.7|11331.7|11335.4|11329.4|11342.3|11336.3|11335.4|11329.4|0
1690516800000|2023-07-28 04:00:00|11336.2|11330.2|11325.5|11319.5|11337.7|11331.7|11323.9|11317.9|0
1690517100000|2023-07-28 04:05:00|11325.4|11319.4|11326.9|11320.9|11330|11324|11322.4|11316.4|0
1690517400000|2023-07-28 04:10:00|11327.7|11321.7|11323.1|11317.1|11328.5|11322.5|11320.8|11314.8|0
1690517700000|2023-07-28 04:15:00|11323.8|11317.8|11326.9|11320.9|11331.4|11325.4|11322.3|11316.3|0
1690518000000|2023-07-28 04:20:00|11327.6|11321.6|11333.1|11327.1|11334.6|11328.6|11326.9|11320.9|0
1690518300000|2023-07-28 04:25:00|11333.8|11327.8|11330.1|11324.1|11334.6|11328.6|11330|11324|0
1690518600000|2023-07-28 04:30:00|11330|11324|11337.6|11331.6|11337.7|11331.7|11328.6|11322.6|0
1690518900000|2023-07-28 04:35:00|11337.7|11331.7|11348.1|11342.1|11349.7|11343.7|11337.6|11331.6|0
1690519200000|2023-07-28 04:40:00|11348.2|11342.2|11349.5|11343.5|11351.2|11345.2|11346.6|11340.6|0
1690519500000|2023-07-28 04:45:00|11348|11342|11346.5|11340.5|11349.5|11343.5|11346.5|11340.5|0
1690519800000|2023-07-28 04:50:00|11348|11342|11345|11339|11348|11342|11342|11336|0
1690520100000|2023-07-28 04:55:00|11344.2|11338.2|11349.5|11343.5|11349.5|11343.5|11343.5|11337.5|0
1690520400000|2023-07-28 05:00:00|11348|11342|11352.5|11346.5|11352.5|11346.5|11348|11342|0
1690520700000|2023-07-28 05:05:00|11351|11345|11349.5|11343.5|11351|11345|11349.5|11343.5|0
1690521000000|2023-07-28 05:10:00|11351|11345|11351|11345|11351.1|11345.1|11349.5|11343.5|0
1690521300000|2023-07-28 05:15:00|11352.5|11346.5|11352.5|11346.5|11352.5|11346.5|11351|11345|0
1690521600000|2023-07-28 05:20:00|11354|11348|11355.5|11349.5|11355.5|11349.5|11351|11345|0
1690521900000|2023-07-28 05:25:00|11354.1|11348.1|11355.9|11349.9|11358.9|11352.9|11354|11348|0
1690522200000|2023-07-28 05:30:00|11354.4|11348.4|11369.3|11363.3|11370.8|11364.8|11352.9|11346.9|0
1690522500000|2023-07-28 05:35:00|11367.8|11361.8|11363.4|11357.4|11372.3|11366.3|11360.4|11354.4|0
1690522800000|2023-07-28 05:40:00|11363.5|11357.5|11366.4|11360.4|11366.4|11360.4|11363.4|11357.4|0
1690523100000|2023-07-28 05:45:00|11367.2|11361.2|11370.1|11364.1|11372.4|11366.4|11366.4|11360.4|0
1690523400000|2023-07-28 05:50:00|11369.4|11363.4|11370.9|11364.9|11372.4|11366.4|11369.4|11363.4|0
1690523700000|2023-07-28 05:55:00|11370.8|11364.8|11372.4|11366.4|11372.4|11366.4|11370.8|11364.8|0
1690524000000|2023-07-28 06:00:00|11360.8|11358.8|11341.3|11339.3|11360.8|11358.8|11338.3|11336.3|86
1690524300000|2023-07-28 06:05:00|11343.3|11341.3|11348.8|11346.8|11357.8|11355.8|11343.3|11341.3|81
1690524600000|2023-07-28 06:10:00|11349.3|11347.3|11344.8|11342.8|11351.8|11349.8|11344.3|11342.3|30
1690524900000|2023-07-28 06:15:00|11344.3|11342.3|11346.8|11344.8|11346.8|11344.8|11342.8|11340.8|24
1690525200000|2023-07-28 06:20:00|11346.3|11344.3|11336.3|11334.3|11346.3|11344.3|11336.3|11334.3|53
1690525500000|2023-07-28 06:25:00|11336.8|11334.8|11339.8|11337.8|11346.8|11344.8|11335.3|11333.3|105
1690525800000|2023-07-28 06:30:00|11339.3|11337.3|11342.8|11340.8|11343.8|11341.8|11335.8|11333.8|41
1690526100000|2023-07-28 06:35:00|11342.3|11340.3|11342.8|11340.8|11344.8|11342.8|11340.3|11338.3|36
1690526400000|2023-07-28 06:40:00|11344.3|11342.3|11341.8|11339.8|11347.8|11345.8|11340.8|11338.8|46
1690526700000|2023-07-28 06:45:00|11341.3|11339.3|11346.8|11344.8|11347.3|11345.3|11336.3|11334.3|34
1690527000000|2023-07-28 06:50:00|11346.3|11344.3|11333.8|11331.8|11346.8|11344.8|11333.8|11331.8|169
1690527300000|2023-07-28 06:55:00|11333.3|11331.3|11322.3|11320.3|11338.8|11336.8|11322.3|11320.3|377
1690527600000|2023-07-28 07:00:00|11327.8|11325.8|11326.8|11324.8|11342.8|11340.8|11318.8|11316.8|699
1690527900000|2023-07-28 07:05:00|11325.8|11323.8|11331.8|11329.8|11334.8|11332.8|11315.3|11313.3|402
1690528200000|2023-07-28 07:10:00|11331.3|11329.3|11346.8|11344.8|11347.8|11345.8|11330.8|11328.8|286
1690528500000|2023-07-28 07:15:00|11346.3|11344.3|11350.3|11348.3|11355.3|11353.3|11340.8|11338.8|416
1690528800000|2023-07-28 07:20:00|11350.8|11348.8|11363.8|11361.8|11365.3|11363.3|11350.8|11348.8|300
1690529100000|2023-07-28 07:25:00|11363.3|11361.3|11353.8|11351.8|11363.8|11361.8|11350.8|11348.8|233
1690529400000|2023-07-28 07:30:00|11354.3|11352.3|11353.8|11351.8|11364.3|11362.3|11353.3|11351.3|316
1690529700000|2023-07-28 07:35:00|11354.3|11352.3|11354.8|11352.8|11358.8|11356.8|11352.8|11350.8|149
1690530000000|2023-07-28 07:40:00|11356.1|11354.1|11365.6|11363.6|11366.6|11364.6|11356.1|11354.1|200
1690530300000|2023-07-28 07:45:00|11365.1|11363.1|11361.6|11359.6|11365.1|11363.1|11356.6|11354.6|172
1690530600000|2023-07-28 07:50:00|11361.1|11359.1|11360.6|11358.6|11363.6|11361.6|11353.6|11351.6|168
1690530900000|2023-07-28 07:55:00|11360.1|11358.1|11349.6|11347.6|11361.6|11359.6|11348.6|11346.6|373
1690531200000|2023-07-28 08:00:00|11348.6|11346.6|11355.6|11353.6|11360.6|11358.6|11343.1|11341.1|159
1690531500000|2023-07-28 08:05:00|11356.1|11354.1|11353.6|11351.6|11357.6|11355.6|11350.6|11348.6|101
1690531800000|2023-07-28 08:10:00|11354.1|11352.1|11348.1|11346.1|11358.1|11356.1|11347.1|11345.1|118
1690532100000|2023-07-28 08:15:00|11347.6|11345.6|11344.6|11342.6|11352.1|11350.1|11342.6|11340.6|175
1690532400000|2023-07-28 08:20:00|11345.1|11343.1|11336.6|11334.6|11349.6|11347.6|11331.6|11329.6|198
1690532700000|2023-07-28 08:25:00|11336.1|11334.1|11330.6|11328.6|11339.1|11337.1|11330.6|11328.6|149
1690533000000|2023-07-28 08:30:00|11330.1|11328.1|11338.1|11336.1|11338.6|11336.6|11330.1|11328.1|109
1690533300000|2023-07-28 08:35:00|11338.6|11336.6|11341.1|11339.1|11341.6|11339.6|11333.6|11331.6|120
1690533600000|2023-07-28 08:40:00|11340.1|11338.1|11335.6|11333.6|11341.1|11339.1|11335.6|11333.6|169
1690533900000|2023-07-28 08:45:00|11336.1|11334.1|11341.6|11339.6|11341.6|11339.6|11335.6|11333.6|138
1690534200000|2023-07-28 08:50:00|11341.1|11339.1|11340.6|11338.6|11342.6|11340.6|11335.6|11333.6|193
1690534500000|2023-07-28 08:55:00|11340.1|11338.1|11343.6|11341.6|11344.6|11342.6|11339.1|11337.1|114
1690534800000|2023-07-28 09:00:00|11344.1|11342.1|11343.6|11341.6|11348.1|11346.1|11339.1|11337.1|314
1690535100000|2023-07-28 09:05:00|11344.1|11342.1|11344.6|11342.6|11350.6|11348.6|11344.1|11342.1|421
1690535400000|2023-07-28 09:10:00|11344.1|11342.1|11351.6|11349.6|11352.1|11350.1|11342.6|11340.6|212
1690535700000|2023-07-28 09:15:00|11351.1|11349.1|11349.1|11347.1|11351.6|11349.6|11345.6|11343.6|200
1690536000000|2023-07-28 09:20:00|11348.6|11346.6|11343.6|11341.6|11351.6|11349.6|11343.6|11341.6|75
1690536300000|2023-07-28 09:25:00|11344.1|11342.1|11341.6|11339.6|11346.6|11344.6|11340.6|11338.6|136
1690536600000|2023-07-28 09:30:00|11342.1|11340.1|11341.6|11339.6|11342.6|11340.6|11338.1|11336.1|124
1690536900000|2023-07-28 09:35:00|11342.1|11340.1|11347.6|11345.6|11348.6|11346.6|11340.6|11338.6|155
1690537200000|2023-07-28 09:40:00|11348.1|11346.1|11344.6|11342.6|11348.6|11346.6|11341.6|11339.6|165
1690537500000|2023-07-28 09:45:00|11344.1|11342.1|11342.6|11340.6|11346.1|11344.1|11341.6|11339.6|126
1690537800000|2023-07-28 09:50:00|11343.1|11341.1|11337.1|11335.1|11343.6|11341.6|11335.6|11333.6|126
1690538100000|2023-07-28 09:55:00|11337.6|11335.6|11334.6|11332.6|11338.6|11336.6|11332.6|11330.6|97
1690538400000|2023-07-28 10:00:00|11334.1|11332.1|11337.1|11335.1|11340.6|11338.6|11333.6|11331.6|118
1690538700000|2023-07-28 10:05:00|11337.6|11335.6|11339.1|11337.1|11340.6|11338.6|11335.6|11333.6|91
1690539000000|2023-07-28 10:10:00|11338.6|11336.6|11337.6|11335.6|11342.6|11340.6|11335.1|11333.1|139
1690539300000|2023-07-28 10:15:00|11337.1|11335.1|11332.6|11330.6|11338.6|11336.6|11332.1|11330.1|199
1690539600000|2023-07-28 10:20:00|11333.1|11331.1|11334.1|11332.1|11337.6|11335.6|11332.6|11330.6|41
1690539900000|2023-07-28 10:25:00|11333.6|11331.6|11335.1|11333.1|11336.6|11334.6|11331.6|11329.6|42
1690540200000|2023-07-28 10:30:00|11335.6|11333.6|11329.6|11327.6|11335.6|11333.6|11329.1|11327.1|103
1690540500000|2023-07-28 10:35:00|11330.1|11328.1|11331.6|11329.6|11331.6|11329.6|11327.6|11325.6|105
1690540800000|2023-07-28 10:40:00|11332.6|11330.6|11334.1|11332.1|11336.6|11334.6|11331.1|11329.1|86
1690541100000|2023-07-28 10:45:00|11334.6|11332.6|11332.1|11330.1|11335.6|11333.6|11330.6|11328.6|68
1690541400000|2023-07-28 10:50:00|11331.6|11329.6|11336.1|11334.1|11337.6|11335.6|11331.6|11329.6|72
1690541700000|2023-07-28 10:55:00|11335.6|11333.6|11333.6|11331.6|11339.1|11337.1|11333.6|11331.6|104
1690542000000|2023-07-28 11:00:00|11334.1|11332.1|11339.6|11337.6|11340.6|11338.6|11331.6|11329.6|131
1690542300000|2023-07-28 11:05:00|11339.1|11337.1|11337.1|11335.1|11340.6|11338.6|11335.6|11333.6|127
1690542600000|2023-07-28 11:10:00|11336.6|11334.6|11337.6|11335.6|11339.6|11337.6|11335.6|11333.6|147
1690542900000|2023-07-28 11:15:00|11337.1|11335.1|11343.6|11341.6|11343.6|11341.6|11336.6|11334.6|106
1690543200000|2023-07-28 11:20:00|11344.1|11342.1|11343.6|11341.6|11345.6|11343.6|11341.6|11339.6|90
1690543500000|2023-07-28 11:25:00|11342.6|11340.6|11334.1|11332.1|11343.1|11341.1|11333.1|11331.1|230
1690543800000|2023-07-28 11:30:00|11333.6|11331.6|11339.6|11337.6|11341.6|11339.6|11333.6|11331.6|112
1690544100000|2023-07-28 11:35:00|11339.1|11337.1|11337.6|11335.6|11342.6|11340.6|11337.6|11335.6|118
1690544400000|2023-07-28 11:40:00|11338.7|11336.7|11338.7|11336.7|11339.7|11337.7|11336.7|11334.7|106
1690544700000|2023-07-28 11:45:00|11337.7|11335.7|11341.7|11339.7|11342.2|11340.2|11335.7|11333.7|158
1690545000000|2023-07-28 11:50:00|11341.2|11339.2|11337.7|11335.7|11341.2|11339.2|11337.2|11335.2|85
1690545300000|2023-07-28 11:55:00|11336.7|11334.7|11341.7|11339.7|11341.7|11339.7|11334.7|11332.7|88
1690545600000|2023-07-28 12:00:00|11342.2|11340.2|11347.7|11345.7|11347.7|11345.7|11339.7|11337.7|159
1690545900000|2023-07-28 12:05:00|11348.7|11346.7|11349.7|11347.7|11351.7|11349.7|11345.2|11343.2|137
1690546200000|2023-07-28 12:10:00|11349.2|11347.2|11349.7|11347.7|11354.7|11352.7|11348.2|11346.2|96
1690546500000|2023-07-28 12:15:00|11348.7|11346.7|11350.7|11348.7|11352.2|11350.2|11347.7|11345.7|99
1690546800000|2023-07-28 12:20:00|11351.2|11349.2|11356.7|11354.7|11356.7|11354.7|11350.7|11348.7|66
1690547100000|2023-07-28 12:25:00|11355.7|11353.7|11350.2|11348.2|11356.7|11354.7|11349.7|11347.7|120
1690547400000|2023-07-28 12:30:00|11350.7|11348.7|11348.2|11346.2|11354.2|11352.2|11347.7|11345.7|103
1690547700000|2023-07-28 12:35:00|11348.7|11346.7|11353.7|11351.7|11355.7|11353.7|11347.7|11345.7|74
1690548000000|2023-07-28 12:40:00|11354.2|11352.2|11350.7|11348.7|11354.7|11352.7|11347.7|11345.7|102
1690548300000|2023-07-28 12:45:00|11350.2|11348.2|11351.7|11349.7|11351.7|11349.7|11345.7|11343.7|71
1690548600000|2023-07-28 12:50:00|11351.2|11349.2|11356.7|11354.7|11357.7|11355.7|11351.2|11349.2|54
1690548900000|2023-07-28 12:55:00|11357.7|11355.7|11356.2|11354.2|11359.7|11357.7|11355.7|11353.7|79
1690549200000|2023-07-28 13:00:00|11355.7|11353.7|11359.7|11357.7|11362.7|11360.7|11354.2|11352.2|112
1690549500000|2023-07-28 13:05:00|11359.2|11357.2|11354.7|11352.7|11359.7|11357.7|11354.2|11352.2|134
1690549800000|2023-07-28 13:10:00|11355.2|11353.2|11345.7|11343.7|11355.7|11353.7|11343.2|11341.2|134
1690550100000|2023-07-28 13:15:00|11345.2|11343.2|11342.2|11340.2|11347.2|11345.2|11341.7|11339.7|104
1690550400000|2023-07-28 13:20:00|11342.7|11340.7|11341.7|11339.7|11343.7|11341.7|11339.7|11337.7|152
1690550700000|2023-07-28 13:25:00|11342.2|11340.2|11340.7|11338.7|11343.7|11341.7|11339.7|11337.7|89
1690551000000|2023-07-28 13:30:00|11341.2|11339.2|11341.7|11339.7|11343.7|11341.7|11335.2|11333.2|369
1690551300000|2023-07-28 13:35:00|11341.2|11339.2|11334.2|11332.2|11344.7|11342.7|11329.7|11327.7|234
1690551600000|2023-07-28 13:40:00|11334.7|11332.7|11334.7|11332.7|11342.7|11340.7|11333.7|11331.7|138
1690551900000|2023-07-28 13:45:00|11335.2|11333.2|11340.7|11338.7|11341.2|11339.2|11331.7|11329.7|181
1690552200000|2023-07-28 13:50:00|11341.2|11339.2|11338.2|11336.2|11343.7|11341.7|11334.2|11332.2|212
1690552500000|2023-07-28 13:55:00|11337.7|11335.7|11333.2|11331.2|11338.7|11336.7|11332.2|11330.2|85
1690552800000|2023-07-28 14:00:00|11333.7|11331.7|11332.7|11330.7|11335.2|11333.2|11323.7|11321.7|249
1690553100000|2023-07-28 14:05:00|11333.2|11331.2|11326.7|11324.7|11334.7|11332.7|11325.7|11323.7|200
1690553400000|2023-07-28 14:10:00|11326.1|11324.1|11324.1|11322.1|11326.1|11324.1|11322.1|11320.1|126
1690553700000|2023-07-28 14:15:00|11323.6|11321.6|11323.1|11321.1|11327.6|11325.6|11318.1|11316.1|162
1690554000000|2023-07-28 14:20:00|11323.6|11321.6|11312.6|11310.6|11323.6|11321.6|11312.1|11310.1|183
1690554300000|2023-07-28 14:25:00|11313.1|11311.1|11306.1|11304.1|11313.1|11311.1|11301.1|11299.1|273
1690554600000|2023-07-28 14:30:00|11306.6|11304.6|11309.1|11307.1|11313.1|11311.1|11306.6|11304.6|275
1690554900000|2023-07-28 14:35:00|11308.6|11306.6|11306.6|11304.6|11309.1|11307.1|11303.6|11301.6|274
1690555200000|2023-07-28 14:40:00|11306.1|11304.1|11303.6|11301.6|11310.1|11308.1|11303.1|11301.1|187
1690555500000|2023-07-28 14:45:00|11304.1|11302.1|11316.1|11314.1|11317.1|11315.1|11303.6|11301.6|188
1690555800000|2023-07-28 14:50:00|11316.6|11314.6|11316.1|11314.1|11319.1|11317.1|11314.1|11312.1|143
1690556100000|2023-07-28 14:55:00|11317.6|11315.6|11326.1|11324.1|11326.1|11324.1|11317.6|11315.6|393
1690556400000|2023-07-28 15:00:00|11325.6|11323.6|11335.1|11333.1|11335.1|11333.1|11324.1|11322.1|298
1690556700000|2023-07-28 15:05:00|11334.1|11332.1|11335.1|11333.1|11336.1|11334.1|11332.1|11330.1|208
1690557000000|2023-07-28 15:10:00|11335.6|11333.6|11334.1|11332.1|11336.1|11334.1|11332.1|11330.1|275
1690557300000|2023-07-28 15:15:00|11335.1|11333.1|11328.1|11326.1|11335.1|11333.1|11328.1|11326.1|527
1690557600000|2023-07-28 15:20:00|11327.6|11325.6|11324.1|11322.1|11333.1|11331.1|11324.1|11322.1|700
1690557900000|2023-07-28 15:25:00|11323.1|11321.1|11323.1|11321.1|11327.1|11325.1|11319.1|11317.1|881
1690558200000|2023-07-28 15:30:00|11322.1|11320.1|11319.1|11317.1|11323.6|11321.6|11318.1|11316.1|770
1690558500000|2023-07-28 15:35:00|11319.6|11317.6|11320.1|11318.1|11321.1|11319.1|11317.6|11315.6|251
1690558800000|2023-07-28 15:40:00|11320.6|11318.6|11324.1|11322.1|11326.1|11324.1|11319.1|11317.1|136
1690559100000|2023-07-28 15:45:00|11324.6|11322.6|11324.1|11322.1|11326.6|11324.6|11322.6|11320.6|72
1690559400000|2023-07-28 15:50:00|11323.6|11321.6|11324.6|11322.6|11325.1|11323.1|11321.6|11319.6|19
1690559700000|2023-07-28 15:55:00|11325.1|11323.1|11325.1|11323.1|11326.1|11324.1|11322.1|11320.1|60
1690560000000|2023-07-28 16:00:00|11324.6|11322.6|11320.1|11318.1|11324.6|11322.6|11319.6|11317.6|60
1690560300000|2023-07-28 16:05:00|11319.6|11317.6|11317.1|11315.1|11320.1|11318.1|11317.1|11315.1|29
1690560600000|2023-07-28 16:10:00|11316.6|11314.6|11321.6|11319.6|11321.6|11319.6|11315.6|11313.6|38
1690560900000|2023-07-28 16:15:00|11321.1|11319.1|11322.1|11320.1|11324.6|11322.6|11321.1|11319.1|37
1690561200000|2023-07-28 16:20:00|11322.6|11320.6|11322.6|11320.6|11325.1|11323.1|11322.6|11320.6|14
1690561500000|2023-07-28 16:25:00|11323.1|11321.1|11323.1|11321.1|11324.1|11322.1|11322.6|11320.6|4
1690561800000|2023-07-28 16:30:00|11322.6|11320.6|11320.1|11318.1|11323.1|11321.1|11320.1|11318.1|12
1690562100000|2023-07-28 16:35:00|11319.6|11317.6|11318.1|11316.1|11321.1|11319.1|11318.1|11316.1|13
1690562400000|2023-07-28 16:40:00|11317.6|11315.6|11315.1|11313.1|11318.6|11316.6|11315.1|11313.1|15
1690562700000|2023-07-28 16:45:00|11315.6|11313.6|11316.6|11314.6|11317.1|11315.1|11315.1|11313.1|26
1690563000000|2023-07-28 16:50:00|11316.1|11314.1|11316.1|11314.1|11317.1|11315.1|11315.6|11313.6|9
1690563300000|2023-07-28 16:55:00|11315.6|11313.6|11316.1|11314.1|11316.1|11314.1|11315.1|11313.1|11
1690563600000|2023-07-28 17:00:00|11315.6|11313.6|11311.6|11309.6|11316.1|11314.1|11311.1|11309.1|67
1690563900000|2023-07-28 17:05:00|11311.1|11309.1|11307.1|11305.1|11311.6|11309.6|11307.1|11305.1|21
1690564200000|2023-07-28 17:10:00|11306.6|11304.6|11311.6|11309.6|11312.1|11310.1|11306.6|11304.6|21
1690564500000|2023-07-28 17:15:00|11311.1|11309.1|11311.6|11309.6|11313.6|11311.6|11310.1|11308.1|6
1690564800000|2023-07-28 17:20:00|11311.1|11309.1|11311.6|11309.6|11311.6|11309.6|11308.1|11306.1|17
1690565100000|2023-07-28 17:25:00|11311.1|11309.1|11308.1|11306.1|11311.6|11309.6|11308.1|11306.1|5
1690565400000|2023-07-28 17:30:00|11307.6|11305.6|11304.1|11302.1|11309.6|11307.6|11304.1|11302.1|16
1690565700000|2023-07-28 17:35:00|11303.1|11301.1|11303.6|11301.6|11304.6|11302.6|11302.1|11300.1|17
1690566000000|2023-07-28 17:40:00|11303.1|11301.1|11301.1|11299.1|11303.1|11301.1|11298.6|11296.6|29
1690566300000|2023-07-28 17:45:00|11301.6|11299.6|11299.1|11297.1|11302.1|11300.1|11298.6|11296.6|3
1690566600000|2023-07-28 17:50:00|11299.6|11297.6|11302.1|11300.1|11303.1|11301.1|11299.1|11297.1|8
1690566900000|2023-07-28 17:55:00|11301.6|11299.6|11304.6|11302.6|11304.6|11302.6|11301.6|11299.6|8
1690567200000|2023-07-28 18:00:00|11304.1|11302.1|11305.6|11303.6|11305.6|11303.6|11303.1|11301.1|7
1690567500000|2023-07-28 18:05:00|11306.1|11304.1|11306.1|11304.1|11306.6|11304.6|11303.6|11301.6|8
1690567800000|2023-07-28 18:10:00|11305.6|11303.6|11301.6|11299.6|11305.6|11303.6|11301.6|11299.6|23
1690568100000|2023-07-28 18:15:00|11301.1|11299.1|11301.6|11299.6|11302.6|11300.6|11301.1|11299.1|2
1690568400000|2023-07-28 18:20:00|11301.1|11299.1|11302.6|11300.6|11303.6|11301.6|11301.1|11299.1|8
1690568700000|2023-07-28 18:25:00|11303.1|11301.1|11302.6|11300.6|11304.1|11302.1|11302.1|11300.1|17
1690569000000|2023-07-28 18:30:00|11302.1|11300.1|11301.6|11299.6|11302.6|11300.6|11301.1|11299.1|4
1690569300000|2023-07-28 18:35:00|11302.1|11300.1|11299.6|11297.6|11303.1|11301.1|11299.6|11297.6|39
1690569600000|2023-07-28 18:40:00|11300.1|11298.1|11301.6|11299.6|11302.6|11300.6|11299.6|11297.6|9
1690569900000|2023-07-28 18:45:00|11302.1|11300.1|11302.6|11300.6|11304.1|11302.1|11302.1|11300.1|11
1690570200000|2023-07-28 18:50:00|11303.1|11301.1|11304.6|11302.6|11304.6|11302.6|11303.1|11301.1|9
1690570500000|2023-07-28 18:55:00|11304.1|11302.1|11306.6|11304.6|11306.6|11304.6|11303.1|11301.1|37
1690570800000|2023-07-28 19:00:00|11306.1|11304.1|11309.6|11307.6|11309.6|11307.6|11304.6|11302.6|25
1690571100000|2023-07-28 19:05:00|11310.1|11308.1|11311.6|11309.6|11311.6|11309.6|11310.1|11308.1|5
1690571400000|2023-07-28 19:10:00|11311.1|11309.1|11311.6|11309.6|11312.6|11310.6|11310.6|11308.6|17
1690571700000|2023-07-28 19:15:00|11312.1|11310.1|11312.6|11310.6|11312.6|11310.6|11311.6|11309.6|3
1690572000000|2023-07-28 19:20:00|11312.1|11310.1|11310.6|11308.6|11312.1|11310.1|11310.6|11308.6|5
1690572300000|2023-07-28 19:25:00|11311.1|11309.1|11310.6|11308.6|11312.6|11310.6|11310.6|11308.6|8
1690572600000|2023-07-28 19:30:00|11310.1|11308.1|11311.6|11309.6|11312.1|11310.1|11309.6|11307.6|4
1690572900000|2023-07-28 19:35:00|11312.1|11310.1|11311.6|11309.6|11313.6|11311.6|11311.6|11309.6|15
1690573200000|2023-07-28 19:40:00|11312.1|11310.1|11308.6|11306.6|11312.6|11310.6|11308.6|11306.6|21
1690573500000|2023-07-28 19:45:00|11308.1|11306.1|11307.6|11305.6|11310.1|11308.1|11307.1|11305.1|36
1690573800000|2023-07-28 19:50:00|11307.1|11305.1|11313.1|11311.1|11314.1|11312.1|11307.1|11305.1|71
1690574100000|2023-07-28 19:55:00|11313.6|11311.6|11316.4|11310.4|11317.2|11313.1|11308.1|11306.1|58
1690574400000|2023-07-28 20:00:00|11318.6|11312.6|11317.4|11311.4|11319.7|11313.7|11316.1|11310.1|0
1690574700000|2023-07-28 20:05:00|11317.7|11311.7|11318.9|11312.9|11319.4|11313.4|11316.8|11310.8|0
1690575000000|2023-07-28 20:10:00|11318.8|11312.8|11317.9|11311.9|11318.9|11312.9|11317.9|11311.9|0
1690575300000|2023-07-28 20:15:00|11318.2|11312.2|11318.9|11312.9|11320|11314|11317.9|11311.9|0
1690575600000|2023-07-28 20:20:00|11319|11313|11318.9|11312.9|11319.4|11313.4|11318.6|11312.6|0
1690575900000|2023-07-28 20:25:00|11318.6|11312.6|11319.7|11313.7|11319.7|11313.7|11318.2|11312.2|0
1690576200000|2023-07-28 20:30:00|11319.4|11313.4|11318.2|11312.2|11319.7|11313.7|11318.2|11312.2|0
1690576500000|2023-07-28 20:35:00|11317.9|11311.9|11317.4|11311.4|11318.6|11312.6|11317.4|11311.4|0
1690576800000|2023-07-28 20:40:00|11317.9|11311.9|11317.4|11311.4|11317.9|11311.9|11317.4|11311.4|0
1690577100000|2023-07-28 20:45:00|11317.9|11311.9|11318.2|11312.2|11318.2|11312.2|11317.4|11311.4|0
1690577400000|2023-07-28 20:50:00|11318.6|11312.6|11318.6|11312.6|11319.1|11313.1|11318.2|11312.2|0
1690577700000|2023-07-28 20:55:00|11318.3|11312.3|11319.2|11313.2|11319.8|11313.8|11318.2|11312.2|0
1690754400000|2023-07-30 22:00:00|11325|11319|11321.3|11315.3|11325|11319|11320.5|11314.5|0
1690754700000|2023-07-30 22:05:00|11321.4|11315.4|11322.8|11316.8|11323.1|11317.1|11320.5|11314.5|0
1690755000000|2023-07-30 22:10:00|11323.1|11317.1|11324.5|11318.5|11324.5|11318.5|11322|11316|0
1690755300000|2023-07-30 22:15:00|11324.2|11318.2|11326.1|11320.1|11327|11321|11323.1|11317.1|0
1690755600000|2023-07-30 22:20:00|11325.7|11319.7|11325.7|11319.7|11327.2|11321.2|11325.7|11319.7|0
1690755900000|2023-07-30 22:25:00|11325.4|11319.4|11327.2|11321.2|11327.2|11321.2|11325.1|11319.1|0
1690756200000|2023-07-30 22:30:00|11326.7|11320.7|11326.7|11320.7|11327.7|11321.7|11326.6|11320.6|0
1690756500000|2023-07-30 22:35:00|11326.6|11320.6|11329.8|11323.8|11329.8|11323.8|11326.1|11320.1|0
1690756800000|2023-07-30 22:40:00|11329.6|11323.6|11330.5|11324.5|11332.4|11326.4|11329.3|11323.3|0
1690757100000|2023-07-30 22:45:00|11330.7|11324.7|11330.8|11324.8|11332.1|11326.1|11330.5|11324.5|0
1690757400000|2023-07-30 22:50:00|11330.7|11324.7|11328.3|11322.3|11330.8|11324.8|11328.3|11322.3|0
1690757700000|2023-07-30 22:55:00|11328.1|11322.1|11328.7|11322.7|11328.7|11322.7|11327.2|11321.2|0
1690758000000|2023-07-30 23:00:00|11329|11323|11326.7|11320.7|11329|11323|11326.4|11320.4|0
1690758300000|2023-07-30 23:05:00|11326.6|11320.6|11326.7|11320.7|11327.5|11321.5|11326.6|11320.6|0
1690758600000|2023-07-30 23:10:00|11326.6|11320.6|11328|11322|11329|11323|11326.4|11320.4|0
1690758900000|2023-07-30 23:15:00|11327.7|11321.7|11327|11321|11328|11322|11327|11321|0
1690759200000|2023-07-30 23:20:00|11327.1|11321.1|11329|11323|11329.9|11323.9|11326.7|11320.7|0
1690759500000|2023-07-30 23:25:00|11328.7|11322.7|11328|11322|11329|11323|11327.5|11321.5|0
1690759800000|2023-07-30 23:30:00|11328.7|11322.7|11326.4|11320.4|11329.3|11323.3|11326.1|11320.1|0
1690760100000|2023-07-30 23:35:00|11326.6|11320.6|11326.7|11320.7|11327.2|11321.2|11326.4|11320.4|0
1690760400000|2023-07-30 23:40:00|11326.6|11320.6|11327.2|11321.2|11327.2|11321.2|11326.1|11320.1|0
1690760700000|2023-07-30 23:45:00|11327.5|11321.5|11326.3|11320.3|11327.5|11321.5|11325.4|11319.4|0
1690761000000|2023-07-30 23:50:00|11326.4|11320.4|11324.9|11318.9|11326.7|11320.7|11324.6|11318.6|0
1690761300000|2023-07-30 23:55:00|11324.8|11318.8|11324.2|11318.2|11325.4|11319.4|11323.6|11317.6|0
1690761600000|2023-07-31 00:00:00|11323.9|11317.9|11320.1|11314.1|11324.2|11318.2|11320.1|11314.1|0
1690761900000|2023-07-31 00:05:00|11320.6|11314.6|11319.8|11313.8|11320.6|11314.6|11319.1|11313.1|0
1690762200000|2023-07-31 00:10:00|11320|11314|11319.4|11313.4|11320.6|11314.6|11318.3|11312.3|0
1690762500000|2023-07-31 00:15:00|11319.8|11313.8|11322|11316|11322.8|11316.8|11319.1|11313.1|0
1690762800000|2023-07-31 00:20:00|11322.8|11316.8|11323.5|11317.5|11325|11319|11322|11316|0
1690763100000|2023-07-31 00:25:00|11325|11319|11323.5|11317.5|11325|11319|11323.4|11317.4|0
1690763400000|2023-07-31 00:30:00|11323.4|11317.4|11324.9|11318.9|11324.9|11318.9|11323.4|11317.4|0
1690763700000|2023-07-31 00:35:00|11325|11319|11323.5|11317.5|11325|11319|11323.5|11317.5|0
1690764000000|2023-07-31 00:40:00|11323.4|11317.4|11322|11316|11323.5|11317.5|11322|11316|0
1690764300000|2023-07-31 00:45:00|11323.5|11317.5|11323.5|11317.5|11325|11319|11323.5|11317.5|0
1690764600000|2023-07-31 00:50:00|11323.4|11317.4|11323.4|11317.4|11324.2|11318.2|11323.4|11317.4|0
1690764900000|2023-07-31 00:55:00|11322.7|11316.7|11323.4|11317.4|11323.4|11317.4|11322.7|11316.7|0
1690765200000|2023-07-31 01:00:00|11322|11316|11321.9|11315.9|11323.4|11317.4|11321.9|11315.9|0
1690765500000|2023-07-31 01:05:00|11321.8|11315.8|11320.3|11314.3|11321.9|11315.9|11320.3|11314.3|0
1690765800000|2023-07-31 01:10:00|11320.4|11314.4|11321.8|11315.8|11321.8|11315.8|11320.3|11314.3|0
1690766100000|2023-07-31 01:15:00|11320.3|11314.3|11320.4|11314.4|11320.4|11314.4|11318.8|11312.8|0
1690766400000|2023-07-31 01:20:00|11321.1|11315.1|11321.9|11315.9|11321.9|11315.9|11320.4|11314.4|0
1690767000000|2023-07-31 01:30:00|11323.4|11317.4|11323.4|11317.4|11323.4|11317.4|11321.9|11315.9|0
1690767300000|2023-07-31 01:35:00|11324.9|11318.9|11324.9|11318.9|11326.5|11320.5|11324.9|11318.9|0
1690767600000|2023-07-31 01:40:00|11325|11319|11321.9|11315.9|11326.4|11320.4|11321.9|11315.9|0
1690767900000|2023-07-31 01:45:00|11320.4|11314.4|11317.3|11311.3|11320.4|11314.4|11317.3|11311.3|0
1690768200000|2023-07-31 01:50:00|11317.4|11311.4|11317.3|11311.3|11318.8|11312.8|11314.3|11308.3|0
1690768500000|2023-07-31 01:55:00|11318|11312|11315.8|11309.8|11318.8|11312.8|11314.3|11308.3|0
1690768800000|2023-07-31 02:00:00|11315|11309|11317.3|11311.3|11317.3|11311.3|11314.2|11308.2|0
1690769100000|2023-07-31 02:05:00|11316.6|11310.6|11315.8|11309.8|11316.6|11310.6|11314.3|11308.3|0
1690769400000|2023-07-31 02:10:00|11314.3|11308.3|11311.2|11305.2|11315.8|11309.8|11309.8|11303.8|0
1690769700000|2023-07-31 02:15:00|11310.1|11304.1|11310|11304|11310.1|11304.1|11308.6|11302.6|0
1690770000000|2023-07-31 02:20:00|11310.1|11304.1|11310.1|11304.1|11310.1|11304.1|11308.5|11302.5|0
1690770300000|2023-07-31 02:25:00|11310|11304|11307.1|11301.1|11310.1|11304.1|11307|11301|0
1690770600000|2023-07-31 02:30:00|11307|11301|11308.6|11302.6|11308.6|11302.6|11307|11301|0
1690770900000|2023-07-31 02:35:00|11308.5|11302.5|11308.5|11302.5|11308.5|11302.5|11307|11301|0
1690771200000|2023-07-31 02:40:00|11308.6|11302.6|11308.6|11302.6|11308.6|11302.6|11307.1|11301.1|0
1690771500000|2023-07-31 02:45:00|11309.9|11303.9|11312.8|11306.8|11312.8|11306.8|11309.8|11303.8|0
1690771800000|2023-07-31 02:50:00|11311.3|11305.3|11311.3|11305.3|11312.8|11306.8|11311.3|11305.3|0
1690772100000|2023-07-31 02:55:00|11310.6|11304.6|11309.8|11303.8|11311.3|11305.3|11309.8|11303.8|0
1690772400000|2023-07-31 03:00:00|11308.3|11302.3|11306.8|11300.8|11308.3|11302.3|11305.2|11299.2|0
1690772700000|2023-07-31 03:05:00|11308.3|11302.3|11308.3|11302.3|11308.3|11302.3|11305.3|11299.3|0
1690773000000|2023-07-31 03:10:00|11306.8|11300.8|11308.3|11302.3|11308.4|11302.4|11306.8|11300.8|0
1690773300000|2023-07-31 03:15:00|11307.6|11301.6|11306.9|11300.9|11307.6|11301.6|11306.8|11300.8|0
1690773600000|2023-07-31 03:20:00|11306.8|11300.8|11305.4|11299.4|11306.9|11300.9|11305.4|11299.4|0
1690773900000|2023-07-31 03:25:00|11306.9|11300.9|11303.8|11297.8|11306.9|11300.9|11303.8|11297.8|0
1690774200000|2023-07-31 03:30:00|11303.1|11297.1|11303.8|11297.8|11305.3|11299.3|11302.3|11296.3|0
1690774500000|2023-07-31 03:35:00|11302.3|11296.3|11302.3|11296.3|11303.8|11297.8|11302.3|11296.3|0
1690774800000|2023-07-31 03:40:00|11300.8|11294.8|11302.3|11296.3|11302.3|11296.3|11300.8|11294.8|0
1690775100000|2023-07-31 03:45:00|11303.8|11297.8|11303.8|11297.8|11303.8|11297.8|11300.9|11294.9|0
1690775400000|2023-07-31 03:50:00|11305.3|11299.3|11303.8|11297.8|11305.3|11299.3|11303.8|11297.8|0
1690775700000|2023-07-31 03:55:00|11305.3|11299.3|11303.8|11297.8|11305.3|11299.3|11303.8|11297.8|0
1690776000000|2023-07-31 04:00:00|11302.3|11296.3|11300.9|11294.9|11302.4|11296.4|11299.3|11293.3|0
1690776300000|2023-07-31 04:05:00|11299.4|11293.4|11300.8|11294.8|11300.9|11294.9|11299.4|11293.4|0
1690776600000|2023-07-31 04:10:00|11300.9|11294.9|11300.9|11294.9|11300.9|11294.9|11300.8|11294.8|0
1690776900000|2023-07-31 04:15:00|11300.8|11294.8|11300.9|11294.9|11300.9|11294.9|11300.8|11294.8|0
1690777200000|2023-07-31 04:20:00|11302.4|11296.4|11300.9|11294.9|11302.4|11296.4|11300.9|11294.9|0
1690777500000|2023-07-31 04:25:00|11300.8|11294.8|11302.3|11296.3|11302.3|11296.3|11300.8|11294.8|0
1690777800000|2023-07-31 04:30:00|11302.4|11296.4|11302.3|11296.3|11302.4|11296.4|11300.8|11294.8|0
1690778100000|2023-07-31 04:35:00|11300.8|11294.8|11300.8|11294.8|11300.8|11294.8|11300.8|11294.8|0
1690778400000|2023-07-31 04:40:00|11300.9|11294.9|11302.3|11296.3|11302.3|11296.3|11300.9|11294.9|0
1690778700000|2023-07-31 04:45:00|11300.9|11294.9|11302.4|11296.4|11303.8|11297.8|11300.9|11294.9|0
1690779000000|2023-07-31 04:50:00|11303.8|11297.8|11302.4|11296.4|11303.9|11297.9|11302.4|11296.4|0
1690779300000|2023-07-31 04:55:00|11303.9|11297.9|11302.4|11296.4|11303.9|11297.9|11302.4|11296.4|0
1690779600000|2023-07-31 05:00:00|11302.3|11296.3|11300.9|11294.9|11302.4|11296.4|11300.8|11294.8|0
1690779900000|2023-07-31 05:05:00|11302.4|11296.4|11302.3|11296.3|11303.9|11297.9|11299.4|11293.4|0
1690780200000|2023-07-31 05:10:00|11302.4|11296.4|11303.9|11297.9|11306.9|11300.9|11300.9|11294.9|0
1690780500000|2023-07-31 05:15:00|11304.1|11298.1|11305.7|11299.7|11305.7|11299.7|11302.6|11296.6|0
1690780800000|2023-07-31 05:20:00|11304.2|11298.2|11304.2|11298.2|11305.7|11299.7|11302.7|11296.7|0
1690781100000|2023-07-31 05:25:00|11305.7|11299.7|11304.1|11298.1|11305.7|11299.7|11304.1|11298.1|0
1690781400000|2023-07-31 05:30:00|11303.4|11297.4|11305.7|11299.7|11305.7|11299.7|11302.7|11296.7|0
1690781700000|2023-07-31 05:35:00|11307.2|11301.2|11305.7|11299.7|11308.6|11302.6|11305.7|11299.7|0
1690782000000|2023-07-31 05:40:00|11305.6|11299.6|11305.7|11299.7|11305.7|11299.7|11304.2|11298.2|0
1690782300000|2023-07-31 05:45:00|11308.4|11302.4|11308.4|11302.4|11308.4|11302.4|11305.4|11299.4|0
1690782600000|2023-07-31 05:50:00|11309.9|11303.9|11308.4|11302.4|11309.9|11303.9|11308.4|11302.4|0
1690782900000|2023-07-31 05:55:00|11309.9|11303.9|11311.9|11305.9|11313.4|11307.4|11308.4|11302.4|0
1690783200000|2023-07-31 06:00:00|11303.1|11301.1|11299.6|11297.6|11304.6|11302.6|11294.1|11292.1|181
1690783500000|2023-07-31 06:05:00|11300.1|11298.1|11307.6|11305.6|11309.6|11307.6|11300.1|11298.1|68
1690783800000|2023-07-31 06:10:00|11308.6|11306.6|11315.6|11313.6|11315.6|11313.6|11301.6|11299.6|81
1690784100000|2023-07-31 06:15:00|11315.1|11313.1|11315.6|11313.6|11320.1|11318.1|11313.6|11311.6|28
1690784400000|2023-07-31 06:20:00|11316.1|11314.1|11307.1|11305.1|11316.1|11314.1|11307.1|11305.1|26
1690784700000|2023-07-31 06:25:00|11306.6|11304.6|11314.6|11312.6|11314.6|11312.6|11306.1|11304.1|41
1690785000000|2023-07-31 06:30:00|11316.6|11314.6|11316.6|11314.6|11319.6|11317.6|11312.1|11310.1|82
1690785300000|2023-07-31 06:35:00|11316.1|11314.1|11316.1|11314.1|11320.1|11318.1|11315.6|11313.6|24
1690785600000|2023-07-31 06:40:00|11315.6|11313.6|11317.1|11315.1|11319.1|11317.1|11315.6|11313.6|26
1690785900000|2023-07-31 06:45:00|11315.6|11313.6|11318.6|11316.6|11318.6|11316.6|11311.6|11309.6|27
1690786200000|2023-07-31 06:50:00|11319.1|11317.1|11313.1|11311.1|11321.6|11319.6|11313.1|11311.1|38
1690786500000|2023-07-31 06:55:00|11313.6|11311.6|11309.6|11307.6|11315.1|11313.1|11308.1|11306.1|66
1690786800000|2023-07-31 07:00:00|11309.1|11307.1|11313.1|11311.1|11322.6|11320.6|11309.1|11307.1|837
1690787100000|2023-07-31 07:05:00|11315.6|11313.6|11317.6|11315.6|11319.6|11317.6|11311.1|11309.1|316
1690787400000|2023-07-31 07:10:00|11317.1|11315.1|11312.1|11310.1|11321.6|11319.6|11309.6|11307.6|228
1690787700000|2023-07-31 07:15:00|11311.6|11309.6|11317.6|11315.6|11320.1|11318.1|11311.6|11309.6|157
1690788000000|2023-07-31 07:20:00|11317.1|11315.1|11319.6|11317.6|11320.1|11318.1|11313.6|11311.6|280
1690788300000|2023-07-31 07:25:00|11320.1|11318.1|11313.6|11311.6|11320.1|11318.1|11312.6|11310.6|200
1690788600000|2023-07-31 07:30:00|11314.1|11312.1|11321.1|11319.1|11326.1|11324.1|11312.6|11310.6|201
1690788900000|2023-07-31 07:35:00|11322.1|11320.1|11318.1|11316.1|11322.1|11320.1|11314.6|11312.6|278
1690789200000|2023-07-31 07:40:00|11319.2|11317.2|11319.2|11317.2|11321.2|11319.2|11315.7|11313.7|107
1690789500000|2023-07-31 07:45:00|11318.7|11316.7|11326.2|11324.2|11327.2|11325.2|11317.2|11315.2|109
1690789800000|2023-07-31 07:50:00|11325.7|11323.7|11331.7|11329.7|11331.7|11329.7|11322.2|11320.2|124
1690790100000|2023-07-31 07:55:00|11332.2|11330.2|11328.7|11326.7|11333.2|11331.2|11328.7|11326.7|63
1690790400000|2023-07-31 08:00:00|11329.2|11327.2|11336.2|11334.2|11337.2|11335.2|11329.2|11327.2|108
1690790700000|2023-07-31 08:05:00|11336.7|11334.7|11331.2|11329.2|11336.7|11334.7|11327.7|11325.7|119
1690791000000|2023-07-31 08:10:00|11332.2|11330.2|11334.2|11332.2|11339.2|11337.2|11332.2|11330.2|114
1690791300000|2023-07-31 08:15:00|11335.2|11333.2|11331.7|11329.7|11336.2|11334.2|11331.7|11329.7|88
1690791600000|2023-07-31 08:20:00|11331.2|11329.2|11328.2|11326.2|11332.2|11330.2|11323.7|11321.7|109
1690791900000|2023-07-31 08:25:00|11327.7|11325.7|11326.2|11324.2|11330.2|11328.2|11324.2|11322.2|64
1690792200000|2023-07-31 08:30:00|11327.2|11325.2|11330.2|11328.2|11330.2|11328.2|11325.7|11323.7|89
1690792500000|2023-07-31 08:35:00|11329.7|11327.7|11332.2|11330.2|11333.2|11331.2|11327.7|11325.7|140
1690792800000|2023-07-31 08:40:00|11331.7|11329.7|11330.7|11328.7|11335.7|11333.7|11330.2|11328.2|47
1690793100000|2023-07-31 08:45:00|11331.2|11329.2|11335.2|11333.2|11336.2|11334.2|11329.2|11327.2|132
1690793400000|2023-07-31 08:50:00|11334.7|11332.7|11333.2|11331.2|11336.2|11334.2|11332.2|11330.2|93
1690793700000|2023-07-31 08:55:00|11332.7|11330.7|11334.2|11332.2|11337.2|11335.2|11331.7|11329.7|60
1690794000000|2023-07-31 09:00:00|11333.7|11331.7|11333.7|11331.7|11337.2|11335.2|11332.2|11330.2|77
1690794300000|2023-07-31 09:05:00|11334.2|11332.2|11345.2|11343.2|11345.2|11343.2|11333.2|11331.2|124
1690794600000|2023-07-31 09:10:00|11344.7|11342.7|11344.2|11342.2|11345.7|11343.7|11338.2|11336.2|93
1690794900000|2023-07-31 09:15:00|11343.7|11341.7|11349.2|11347.2|11349.2|11347.2|11343.7|11341.7|107
1690795200000|2023-07-31 09:20:00|11349.7|11347.7|11350.7|11348.7|11351.7|11349.7|11345.7|11343.7|174
1690795500000|2023-07-31 09:25:00|11351.2|11349.2|11343.7|11341.7|11351.2|11349.2|11343.2|11341.2|116
1690795800000|2023-07-31 09:30:00|11344.2|11342.2|11339.7|11337.7|11345.2|11343.2|11337.7|11335.7|98
1690796100000|2023-07-31 09:35:00|11339.2|11337.2|11339.2|11337.2|11343.2|11341.2|11336.2|11334.2|84
1690796400000|2023-07-31 09:40:00|11338.2|11336.2|11337.7|11335.7|11342.2|11340.2|11336.2|11334.2|97
1690796700000|2023-07-31 09:45:00|11338.2|11336.2|11336.7|11334.7|11339.2|11337.2|11334.7|11332.7|97
1690797000000|2023-07-31 09:50:00|11336.2|11334.2|11338.2|11336.2|11338.2|11336.2|11334.2|11332.2|124
1690797300000|2023-07-31 09:55:00|11337.7|11335.7|11333.2|11331.2|11338.7|11336.7|11332.2|11330.2|199
1690797600000|2023-07-31 10:00:00|11332.7|11330.7|11333.2|11331.2|11333.7|11331.7|11326.2|11324.2|109
1690797900000|2023-07-31 10:05:00|11332.2|11330.2|11331.7|11329.7|11332.7|11330.7|11329.2|11327.2|83
1690798200000|2023-07-31 10:10:00|11332.2|11330.2|11330.2|11328.2|11332.7|11330.7|11329.2|11327.2|36
1690798500000|2023-07-31 10:15:00|11329.2|11327.2|11328.7|11326.7|11330.2|11328.2|11324.7|11322.7|64
1690798800000|2023-07-31 10:20:00|11329.2|11327.2|11325.2|11323.2|11329.7|11327.7|11325.2|11323.2|74
1690799100000|2023-07-31 10:25:00|11325.7|11323.7|11325.2|11323.2|11326.2|11324.2|11324.2|11322.2|54
1690799400000|2023-07-31 10:30:00|11325.7|11323.7|11328.2|11326.2|11328.7|11326.7|11323.7|11321.7|75
1690799700000|2023-07-31 10:35:00|11327.2|11325.2|11328.2|11326.2|11328.7|11326.7|11325.2|11323.2|69
1690800000000|2023-07-31 10:40:00|11328.7|11326.7|11329.7|11327.7|11331.7|11329.7|11327.7|11325.7|49
1690800300000|2023-07-31 10:45:00|11329.2|11327.2|11325.7|11323.7|11330.2|11328.2|11323.7|11321.7|63
1690800600000|2023-07-31 10:50:00|11326.2|11324.2|11326.2|11324.2|11329.2|11327.2|11325.7|11323.7|67
1690800900000|2023-07-31 10:55:00|11325.7|11323.7|11327.7|11325.7|11328.2|11326.2|11325.2|11323.2|61
1690801200000|2023-07-31 11:00:00|11327.2|11325.2|11332.2|11330.2|11332.2|11330.2|11326.2|11324.2|45
1690801500000|2023-07-31 11:05:00|11331.7|11329.7|11333.2|11331.2|11334.2|11332.2|11331.2|11329.2|73
1690801800000|2023-07-31 11:10:00|11333.7|11331.7|11336.2|11334.2|11336.7|11334.7|11333.2|11331.2|39
1690802100000|2023-07-31 11:15:00|11335.7|11333.7|11336.7|11334.7|11338.7|11336.7|11335.2|11333.2|44
1690802400000|2023-07-31 11:20:00|11336.2|11334.2|11334.2|11332.2|11336.7|11334.7|11332.2|11330.2|38
1690802700000|2023-07-31 11:25:00|11334.7|11332.7|11334.7|11332.7|11336.2|11334.2|11332.2|11330.2|45
1690803000000|2023-07-31 11:30:00|11335.2|11333.2|11331.7|11329.7|11335.2|11333.2|11331.2|11329.2|75
1690803300000|2023-07-31 11:35:00|11332.2|11330.2|11332.2|11330.2|11332.2|11330.2|11329.7|11327.7|67
1690803600000|2023-07-31 11:40:00|11331|11329|11334.5|11332.5|11335|11333|11329.5|11327.5|49
1690803900000|2023-07-31 11:45:00|11334|11332|11336|11334|11336|11334|11333|11331|44
1690804200000|2023-07-31 11:50:00|11337|11335|11336|11334|11337|11335|11335|11333|36
1690804500000|2023-07-31 11:55:00|11336.5|11334.5|11336.5|11334.5|11338|11336|11335|11333|43
1690804800000|2023-07-31 12:00:00|11336|11334|11334.5|11332.5|11339.5|11337.5|11334|11332|74
1690805100000|2023-07-31 12:05:00|11335|11333|11338|11336|11338|11336|11333|11331|101
1690805400000|2023-07-31 12:10:00|11339|11337|11342|11340|11342|11340|11336|11334|126
1690805700000|2023-07-31 12:15:00|11341.5|11339.5|11343.5|11341.5|11346|11344|11341|11339|134
1690806000000|2023-07-31 12:20:00|11344|11342|11341|11339|11344|11342|11341|11339|42
1690806300000|2023-07-31 12:25:00|11342|11340|11345|11343|11345|11343|11341|11339|59
1690806600000|2023-07-31 12:30:00|11344.5|11342.5|11341.5|11339.5|11346|11344|11341|11339|158
1690806900000|2023-07-31 12:35:00|11342|11340|11340|11338|11342|11340|11338|11336|137
1690807200000|2023-07-31 12:40:00|11341|11339|11339|11337|11345|11343|11338.5|11336.5|134
1690807500000|2023-07-31 12:45:00|11339.5|11337.5|11341|11339|11342|11340|11339|11337|42
1690807800000|2023-07-31 12:50:00|11340.5|11338.5|11338|11336|11341|11339|11335|11333|99
1690808100000|2023-07-31 12:55:00|11338.5|11336.5|11342|11340|11344|11342|11338.5|11336.5|76
1690808400000|2023-07-31 13:00:00|11341.5|11339.5|11343|11341|11344|11342|11340|11338|67
1690808700000|2023-07-31 13:05:00|11342.5|11340.5|11338|11336|11344.5|11342.5|11337.5|11335.5|102
1690809000000|2023-07-31 13:10:00|11337.5|11335.5|11335|11333|11339|11337|11334|11332|93
1690809300000|2023-07-31 13:15:00|11334.5|11332.5|11338|11336|11338|11336|11332|11330|82
1690809600000|2023-07-31 13:20:00|11337.5|11335.5|11344|11342|11344|11342|11335|11333|89
1690809900000|2023-07-31 13:25:00|11345|11343|11339.5|11337.5|11345|11343|11339|11337|116
1690810200000|2023-07-31 13:30:00|11339|11337|11324|11322|11343.5|11341.5|11324|11322|258
1690810500000|2023-07-31 13:35:00|11325|11323|11330|11328|11330.5|11328.5|11320.5|11318.5|119
1690810800000|2023-07-31 13:40:00|11330.5|11328.5|11329.5|11327.5|11334|11332|11328.5|11326.5|77
1690811100000|2023-07-31 13:45:00|11330|11328|11328.5|11326.5|11332|11330|11325.5|11323.5|236
1690811400000|2023-07-31 13:50:00|11329|11327|11327|11325|11333|11331|11326|11324|239
1690811700000|2023-07-31 13:55:00|11328|11326|11325|11323|11328|11326|11321|11319|236
1690812000000|2023-07-31 14:00:00|11326|11324|11332|11330|11332.5|11330.5|11323|11321|206
1690812300000|2023-07-31 14:05:00|11332.5|11330.5|11332|11330|11333.5|11331.5|11327|11325|167
1690812600000|2023-07-31 14:10:00|11332.9|11330.9|11322.9|11320.9|11332.9|11330.9|11321.4|11319.4|94
1690812900000|2023-07-31 14:15:00|11323.9|11321.9|11318.9|11316.9|11323.9|11321.9|11317.9|11315.9|259
1690813200000|2023-07-31 14:20:00|11318.4|11316.4|11313.9|11311.9|11318.9|11316.9|11312.9|11310.9|93
1690813500000|2023-07-31 14:25:00|11313.4|11311.4|11316.4|11314.4|11317.4|11315.4|11312.9|11310.9|112
1690813800000|2023-07-31 14:30:00|11316.9|11314.9|11316.9|11314.9|11318.4|11316.4|11313.9|11311.9|129
1690814100000|2023-07-31 14:35:00|11315.9|11313.9|11318.4|11316.4|11319.9|11317.9|11314.9|11312.9|98
1690814400000|2023-07-31 14:40:00|11318.9|11316.9|11317.9|11315.9|11321.4|11319.4|11316.9|11314.9|136
1690814700000|2023-07-31 14:45:00|11318.4|11316.4|11320.9|11318.9|11322.4|11320.4|11312.9|11310.9|154
1690815000000|2023-07-31 14:50:00|11321.4|11319.4|11318.4|11316.4|11322.9|11320.9|11317.9|11315.9|153
1690815300000|2023-07-31 14:55:00|11318.9|11316.9|11314.9|11312.9|11318.9|11316.9|11313.9|11311.9|149
1690815600000|2023-07-31 15:00:00|11315.4|11313.4|11316.9|11314.9|11316.9|11314.9|11311.9|11309.9|299
1690815900000|2023-07-31 15:05:00|11316.4|11314.4|11316.9|11314.9|11317.9|11315.9|11312.9|11310.9|342
1690816200000|2023-07-31 15:10:00|11317.4|11315.4|11316.9|11314.9|11320.9|11318.9|11315.4|11313.4|325
1690816500000|2023-07-31 15:15:00|11317.9|11315.9|11312.9|11310.9|11318.9|11316.9|11311.9|11309.9|526
1690816800000|2023-07-31 15:20:00|11313.4|11311.4|11303.9|11301.9|11314.9|11312.9|11302.9|11300.9|661
1690817100000|2023-07-31 15:25:00|11303.4|11301.4|11306.9|11304.9|11310.9|11308.9|11302.9|11300.9|1738
1690817400000|2023-07-31 15:30:00|11307.4|11305.4|11304.9|11302.9|11309.9|11307.9|11297.4|11295.4|997
1690817700000|2023-07-31 15:35:00|11305.4|11303.4|11314.9|11312.9|11314.9|11312.9|11304.9|11302.9|213
1690818000000|2023-07-31 15:40:00|11315.4|11313.4|11316.9|11314.9|11317.4|11315.4|11313.9|11311.9|105
1690818300000|2023-07-31 15:45:00|11316.4|11314.4|11311.9|11309.9|11316.4|11314.4|11310.9|11308.9|77
1690818600000|2023-07-31 15:50:00|11312.4|11310.4|11310.4|11308.4|11313.4|11311.4|11309.9|11307.9|33
1690818900000|2023-07-31 15:55:00|11310.9|11308.9|11307.9|11305.9|11312.4|11310.4|11306.4|11304.4|68
1690819200000|2023-07-31 16:00:00|11307.4|11305.4|11304.4|11302.4|11308.4|11306.4|11304.4|11302.4|10
1690819500000|2023-07-31 16:05:00|11303.9|11301.9|11302.9|11300.9|11304.4|11302.4|11301.4|11299.4|36
1690819800000|2023-07-31 16:10:00|11302.4|11300.4|11304.9|11302.9|11304.9|11302.9|11302.4|11300.4|42
1690820100000|2023-07-31 16:15:00|11304.4|11302.4|11303.9|11301.9|11304.9|11302.9|11302.9|11300.9|20
1690820400000|2023-07-31 16:20:00|11304.4|11302.4|11304.9|11302.9|11304.9|11302.9|11303.9|11301.9|13
1690820700000|2023-07-31 16:25:00|11303.9|11301.9|11305.9|11303.9|11306.9|11304.9|11303.9|11301.9|31
1690821000000|2023-07-31 16:30:00|11305.4|11303.4|11306.4|11304.4|11307.4|11305.4|11304.9|11302.9|49
1690821300000|2023-07-31 16:35:00|11305.4|11303.4|11308.4|11306.4|11308.4|11306.4|11304.9|11302.9|62
1690821600000|2023-07-31 16:40:00|11307.9|11305.9|11306.9|11304.9|11307.9|11305.9|11305.4|11303.4|12
1690821900000|2023-07-31 16:45:00|11306.4|11304.4|11308.4|11306.4|11308.4|11306.4|11305.4|11303.4|6
1690822200000|2023-07-31 16:50:00|11307.9|11305.9|11307.9|11305.9|11308.9|11306.9|11307.4|11305.4|29
1690822500000|2023-07-31 16:55:00|11307.4|11305.4|11303.4|11301.4|11307.4|11305.4|11303.4|11301.4|43
1690822800000|2023-07-31 17:00:00|11302.9|11300.9|11302.4|11300.4|11303.9|11301.9|11298.9|11296.9|18
1690823100000|2023-07-31 17:05:00|11302.9|11300.9|11305.4|11303.4|11305.4|11303.4|11301.9|11299.9|3
1690823400000|2023-07-31 17:10:00|11305.9|11303.9|11305.9|11303.9|11309.9|11307.9|11305.4|11303.4|13
1690823700000|2023-07-31 17:15:00|11305.4|11303.4|11301.4|11299.4|11305.9|11303.9|11300.4|11298.4|21
1690824000000|2023-07-31 17:20:00|11300.9|11298.9|11301.4|11299.4|11302.9|11300.9|11300.4|11298.4|10
1690824300000|2023-07-31 17:25:00|11300.9|11298.9|11299.9|11297.9|11302.4|11300.4|11299.9|11297.9|4
1690824600000|2023-07-31 17:30:00|11300.9|11298.9|11303.4|11301.4|11303.9|11301.9|11300.9|11298.9|5
1690824900000|2023-07-31 17:35:00|11302.9|11300.9|11304.4|11302.4|11305.4|11303.4|11302.4|11300.4|6
1690825200000|2023-07-31 17:40:00|11304.9|11302.9|11304.4|11302.4|11305.4|11303.4|11303.4|11301.4|2
1690825500000|2023-07-31 17:45:00|11304.9|11302.9|11305.4|11303.4|11305.4|11303.4|11304.4|11302.4|0
1690825800000|2023-07-31 17:50:00|11304.9|11302.9|11303.4|11301.4|11305.4|11303.4|11302.9|11300.9|1
1690826100000|2023-07-31 17:55:00|11302.9|11300.9|11303.9|11301.9|11303.9|11301.9|11302.9|11300.9|0
1690826400000|2023-07-31 18:00:00|11304.4|11302.4|11304.9|11302.9|11305.4|11303.4|11304.4|11302.4|2
1690826700000|2023-07-31 18:05:00|11305.4|11303.4|11304.4|11302.4|11305.4|11303.4|11303.9|11301.9|2
1690827000000|2023-07-31 18:10:00|11303.9|11301.9|11306.4|11304.4|11306.4|11304.4|11303.9|11301.9|6
1690827300000|2023-07-31 18:15:00|11305.9|11303.9|11305.9|11303.9|11306.4|11304.4|11305.9|11303.9|0
1690827600000|2023-07-31 18:20:00|11305.4|11303.4|11303.9|11301.9|11305.9|11303.9|11303.9|11301.9|6
1690827900000|2023-07-31 18:25:00|11303.4|11301.4|11304.9|11302.9|11305.4|11303.4|11303.4|11301.4|10
1690828200000|2023-07-31 18:30:00|11305.4|11303.4|11308.4|11306.4|11308.9|11306.9|11303.9|11301.9|58
1690828500000|2023-07-31 18:35:00|11308.9|11306.9|11309.4|11307.4|11313.9|11311.9|11308.9|11306.9|32
1690828800000|2023-07-31 18:40:00|11308.9|11306.9|11309.4|11307.4|11310.4|11308.4|11308.9|11306.9|13
1690829100000|2023-07-31 18:45:00|11309.9|11307.9|11310.4|11308.4|11310.4|11308.4|11309.9|11307.9|0
1690829400000|2023-07-31 18:50:00|11311.9|11309.9|11312.9|11310.9|11313.4|11311.4|11311.4|11309.4|6
1690829700000|2023-07-31 18:55:00|11311.9|11309.9|11313.9|11311.9|11319.4|11317.4|11311.9|11309.9|35
1690830000000|2023-07-31 19:00:00|11314.4|11312.4|11310.9|11308.9|11319.4|11317.4|11310.9|11308.9|53
1690830300000|2023-07-31 19:05:00|11310.4|11308.4|11310.9|11308.9|11311.4|11309.4|11310.4|11308.4|6
1690830600000|2023-07-31 19:10:00|11311.4|11309.4|11307.9|11305.9|11311.4|11309.4|11307.4|11305.4|23
1690830900000|2023-07-31 19:15:00|11308.4|11306.4|11310.4|11308.4|11310.4|11308.4|11307.9|11305.9|19
1690831200000|2023-07-31 19:20:00|11309.9|11307.9|11310.4|11308.4|11310.4|11308.4|11309.9|11307.9|1
1690831800000|2023-07-31 19:30:00|11310.9|11308.9|11312.4|11310.4|11315.9|11313.9|11310.9|11308.9|44
1690832100000|2023-07-31 19:35:00|11311.9|11309.9|11314.9|11312.9|11320.9|11318.9|11311.9|11309.9|29
1690832400000|2023-07-31 19:40:00|11315.4|11313.4|11314.9|11312.9|11315.9|11313.9|11314.9|11312.9|5
1690832700000|2023-07-31 19:45:00|11315.4|11313.4|11310.4|11308.4|11317.4|11315.4|11307.9|11305.9|46
1690833000000|2023-07-31 19:50:00|11311.4|11309.4|11326.9|11324.9|11328.9|11326.9|11310.4|11308.4|124
1690833300000|2023-07-31 19:55:00|11326.4|11324.4|11330|11324|11332.9|11330.9|11323.4|11321.4|137
1690833600000|2023-07-31 20:00:00|11332.2|11326.2|11332.5|11326.5|11333.6|11327.6|11330.2|11324.2|2
1690833900000|2023-07-31 20:05:00|11332.2|11326.2|11332.5|11326.5|11332.8|11326.8|11331.4|11325.4|0
1690834200000|2023-07-31 20:10:00|11332.8|11326.8|11334|11328|11334.8|11328.8|11332.5|11326.5|0
1690834500000|2023-07-31 20:15:00|11333.2|11327.2|11335.8|11329.8|11336.1|11330.1|11332.8|11326.8|0
1690834800000|2023-07-31 20:20:00|11335.5|11329.5|11335.5|11329.5|11336.1|11330.1|11335.5|11329.5|0
1690835100000|2023-07-31 20:25:00|11335.2|11329.2|11334|11328|11335.2|11329.2|11334|11328|0
1690835400000|2023-07-31 20:30:00|11334.3|11328.3|11334|11328|11335.1|11329.1|11334|11328|0
1690835700000|2023-07-31 20:35:00|11334.3|11328.3|11334.3|11328.3|11334.5|11328.5|11334|11328|0
1690836000000|2023-07-31 20:40:00|11334.5|11328.5|11334|11328|11334.5|11328.5|11333.6|11327.6|0
1690836300000|2023-07-31 20:45:00|11333.9|11327.9|11334|11328|11334|11328|11333.2|11327.2|0
1690836600000|2023-07-31 20:50:00|11334.3|11328.3|11334.3|11328.3|11334.3|11328.3|11334|11328|0
1690836900000|2023-07-31 20:55:00|11334.8|11328.8|11334.6|11328.6|11335.1|11329.1|11334.3|11328.3|0
1690837200000|2023-07-31 21:00:00|11334.5|11328.5|11334.3|11328.3|11334.6|11328.6|11334.2|11328.2|0
1690837500000|2023-07-31 21:05:00|11334.2|11328.2|11334.3|11328.3|11334.5|11328.5|11333.9|11327.9|0
1690837800000|2023-07-31 21:10:00|11333.9|11327.9|11334.5|11328.5|11334.5|11328.5|11333.9|11327.9|0
1690838700000|2023-07-31 21:25:00|11334.6|11328.6|11334.5|11328.5|11334.6|11328.6|11334.3|11328.3|0
1690839000000|2023-07-31 21:30:00|11334.6|11328.6|11334.6|11328.6|11334.6|11328.6|11334.6|11328.6|0
1690839300000|2023-07-31 21:35:00|11334.3|11328.3|11334.3|11328.3|11334.5|11328.5|11334.3|11328.3|0
1690839900000|2023-07-31 21:45:00|11334.5|11328.5|11334.6|11328.6|11334.6|11328.6|11334.3|11328.3|0
1690840500000|2023-07-31 21:55:00|11334.8|11328.8|11335.1|11329.1|11335.1|11329.1|11334.8|11328.8|0
1690840800000|2023-07-31 22:00:00|11334.9|11328.9|11336.3|11330.3|11337|11331|11334.6|11328.6|0
1690841100000|2023-07-31 22:05:00|11336.7|11330.7|11336|11330|11336.7|11330.7|11335.2|11329.2|0
1690841400000|2023-07-31 22:10:00|11335.7|11329.7|11336|11330|11336.3|11330.3|11335.4|11329.4|0
1690841700000|2023-07-31 22:15:00|11336.5|11330.5|11335.4|11329.4|11336.5|11330.5|11335.4|11329.4|0
1690842000000|2023-07-31 22:20:00|11335.1|11329.1|11334.9|11328.9|11335.4|11329.4|11334.2|11328.2|0
1690842300000|2023-07-31 22:25:00|11334.8|11328.8|11333.4|11327.4|11334.8|11328.8|11333.4|11327.4|0
1690842600000|2023-07-31 22:30:00|11333.1|11327.1|11332.4|11326.4|11333.3|11327.3|11332.1|11326.1|0
1690842900000|2023-07-31 22:35:00|11332.7|11326.7|11332.4|11326.4|11333.1|11327.1|11332.1|11326.1|0
1690843200000|2023-07-31 22:40:00|11332.5|11326.5|11332.4|11326.4|11332.7|11326.7|11332.1|11326.1|0
1690843500000|2023-07-31 22:45:00|11332.2|11326.2|11332.7|11326.7|11332.7|11326.7|11332.1|11326.1|0
1690843800000|2023-07-31 22:50:00|11332.4|11326.4|11331.3|11325.3|11333.1|11327.1|11331.3|11325.3|0
1690844100000|2023-07-31 22:55:00|11331.6|11325.6|11331.6|11325.6|11332.1|11326.1|11331.6|11325.6|0
1690844400000|2023-07-31 23:00:00|11331.8|11325.8|11332.1|11326.1|11332.4|11326.4|11331.6|11325.6|0
1690844700000|2023-07-31 23:05:00|11331.8|11325.8|11331.3|11325.3|11332.1|11326.1|11331.3|11325.3|0
1690845000000|2023-07-31 23:10:00|11331.6|11325.6|11331.6|11325.6|11331.6|11325.6|11331.3|11325.3|0
1690845300000|2023-07-31 23:15:00|11332.1|11326.1|11331.3|11325.3|11332.4|11326.4|11331.3|11325.3|0
1690845600000|2023-07-31 23:20:00|11331.6|11325.6|11331.6|11325.6|11331.6|11325.6|11331.3|11325.3|0
1690845900000|2023-07-31 23:25:00|11330.9|11324.9|11330.6|11324.6|11330.9|11324.9|11330.6|11324.6|0
1690846200000|2023-07-31 23:30:00|11330.9|11324.9|11331.3|11325.3|11331.3|11325.3|11330.9|11324.9|0
1690846500000|2023-07-31 23:35:00|11331.5|11325.5|11331.6|11325.6|11332.7|11326.7|11331.5|11325.5|0
1690846800000|2023-07-31 23:40:00|11331.3|11325.3|11331.3|11325.3|11331.6|11325.6|11331.3|11325.3|0
1690847100000|2023-07-31 23:45:00|11331.5|11325.5|11332.1|11326.1|11332.1|11326.1|11331.3|11325.3|0
1690847400000|2023-07-31 23:50:00|11331.6|11325.6|11331.6|11325.6|11332.1|11326.1|11331.5|11325.5|0
1690847700000|2023-07-31 23:55:00|11332.1|11326.1|11332.1|11326.1|11332.1|11326.1|11331.6|11325.6|0
1690848000000|2023-08-01 00:00:00|11331.6|11325.6|11333.1|11327.1|11333.1|11327.1|11331.3|11325.3|0
1690848300000|2023-08-01 00:05:00|11333|11327|11332.4|11326.4|11333.3|11327.3|11331.6|11325.6|0
1690848600000|2023-08-01 00:10:00|11332.7|11326.7|11333.1|11327.1|11333.4|11327.4|11332.4|11326.4|0
1690848900000|2023-08-01 00:15:00|11332.7|11326.7|11335.8|11329.8|11335.8|11329.8|11332.7|11326.7|0
1690849200000|2023-08-01 00:20:00|11337.3|11331.3|11335.8|11329.8|11337.3|11331.3|11335.8|11329.8|0
1690849500000|2023-08-01 00:25:00|11334.3|11328.3|11332.8|11326.8|11334.3|11328.3|11332.8|11326.8|0
1690849800000|2023-08-01 00:30:00|11331.3|11325.3|11331.3|11325.3|11332.8|11326.8|11331.3|11325.3|0
1690850100000|2023-08-01 00:35:00|11329.8|11323.8|11329.8|11323.8|11331.3|11325.3|11329.8|11323.8|0
1690850400000|2023-08-01 00:40:00|11331.3|11325.3|11331.3|11325.3|11331.3|11325.3|11331.3|11325.3|0
1690850700000|2023-08-01 00:45:00|11331.4|11325.4|11332.9|11326.9|11332.9|11326.9|11331.3|11325.3|0
1690851000000|2023-08-01 00:50:00|11333.6|11327.6|11334.4|11328.4|11334.4|11328.4|11332.9|11326.9|0
1690851300000|2023-08-01 00:55:00|11332.9|11326.9|11334.4|11328.4|11334.4|11328.4|11332.9|11326.9|0
1690852200000|2023-08-01 01:10:00|11332.9|11326.9|11332.9|11326.9|11334.4|11328.4|11332.9|11326.9|0
1690852500000|2023-08-01 01:15:00|11334.4|11328.4|11335.9|11329.9|11335.9|11329.9|11332.9|11326.9|0
1690852800000|2023-08-01 01:20:00|11334.4|11328.4|11332.9|11326.9|11334.5|11328.5|11332.9|11326.9|0
1690853100000|2023-08-01 01:25:00|11333|11327|11333|11327|11334.5|11328.5|11332.9|11326.9|0
1690853400000|2023-08-01 01:30:00|11332.9|11326.9|11334.4|11328.4|11334.5|11328.5|11332.9|11326.9|0
1690853700000|2023-08-01 01:35:00|11333.7|11327.7|11334.4|11328.4|11334.4|11328.4|11332.9|11326.9|0
1690854000000|2023-08-01 01:40:00|11334.5|11328.5|11335.2|11329.2|11335.9|11329.9|11334.4|11328.4|0
1690854300000|2023-08-01 01:45:00|11334.5|11328.5|11335.9|11329.9|11335.9|11329.9|11332.9|11326.9|0
1690854600000|2023-08-01 01:50:00|11335.2|11329.2|11335.9|11329.9|11335.9|11329.9|11334.4|11328.4|0
1690854900000|2023-08-01 01:55:00|11336|11330|11336|11330|11337.5|11331.5|11335.9|11329.9|0
1690855200000|2023-08-01 02:00:00|11335.9|11329.9|11335.9|11329.9|11337.4|11331.4|11335.9|11329.9|0
1690855800000|2023-08-01 02:10:00|11334.4|11328.4|11334.4|11328.4|11335.9|11329.9|11333.7|11327.7|0
1690856100000|2023-08-01 02:15:00|11333.7|11327.7|11334.4|11328.4|11334.4|11328.4|11332.9|11326.9|0
1690856400000|2023-08-01 02:20:00|11334.5|11328.5|11335.9|11329.9|11335.9|11329.9|11334.4|11328.4|0
1690856700000|2023-08-01 02:25:00|11334.5|11328.5|11335.9|11329.9|11335.9|11329.9|11334.5|11328.5|0
1690857000000|2023-08-01 02:30:00|11336|11330|11334.5|11328.5|11336|11330|11334.4|11328.4|0
1690857300000|2023-08-01 02:35:00|11335.9|11329.9|11334.4|11328.4|11335.9|11329.9|11334.4|11328.4|0
1690857600000|2023-08-01 02:40:00|11334.5|11328.5|11334.4|11328.4|11334.5|11328.5|11334.4|11328.4|0
1690857900000|2023-08-01 02:45:00|11333|11327|11332.9|11326.9|11333|11327|11332.9|11326.9|0
1690858200000|2023-08-01 02:50:00|11331.5|11325.5|11331.5|11325.5|11331.5|11325.5|11331.4|11325.4|0
1690858500000|2023-08-01 02:55:00|11331.4|11325.4|11331.4|11325.4|11331.5|11325.5|11330|11324|0
1690858800000|2023-08-01 03:00:00|11331.5|11325.5|11331.4|11325.4|11331.5|11325.5|11331.4|11325.4|0
1690859100000|2023-08-01 03:05:00|11331.5|11325.5|11332.9|11326.9|11332.9|11326.9|11331.5|11325.5|0
1690859700000|2023-08-01 03:15:00|11331.5|11325.5|11331.5|11325.5|11331.5|11325.5|11331.5|11325.5|0
1690860000000|2023-08-01 03:20:00|11332.9|11326.9|11332.9|11326.9|11334.4|11328.4|11332.9|11326.9|0
1690860300000|2023-08-01 03:25:00|11332.2|11326.2|11331.4|11325.4|11332.2|11326.2|11331.4|11325.4|0
1690860600000|2023-08-01 03:30:00|11330|11324|11329.9|11323.9|11331.4|11325.4|11328.5|11322.5|0
1690861200000|2023-08-01 03:40:00|11330|11324|11330|11324|11330|11324|11329.9|11323.9|0
1690861500000|2023-08-01 03:45:00|11329.9|11323.9|11330|11324|11330|11324|11329.9|11323.9|0
1690861800000|2023-08-01 03:50:00|11331.4|11325.4|11331.4|11325.4|11331.4|11325.4|11331.4|11325.4|0
1690862400000|2023-08-01 04:00:00|11331.5|11325.5|11331.5|11325.5|11332.9|11326.9|11331.4|11325.4|0
1690862700000|2023-08-01 04:05:00|11331.4|11325.4|11331.4|11325.4|11331.4|11325.4|11330|11324|0
1690863300000|2023-08-01 04:15:00|11330.7|11324.7|11331.4|11325.4|11331.4|11325.4|11330|11324|0
1690864200000|2023-08-01 04:30:00|11331.5|11325.5|11332.9|11326.9|11333|11327|11331.4|11325.4|0
1690864500000|2023-08-01 04:35:00|11333|11327|11332.9|11326.9|11334.4|11328.4|11332.9|11326.9|0
1690865100000|2023-08-01 04:45:00|11334.4|11328.4|11332.9|11326.9|11334.4|11328.4|11332.9|11326.9|0
1690866000000|2023-08-01 05:00:00|11331.4|11325.4|11332.9|11326.9|11332.9|11326.9|11331.4|11325.4|0
1690866300000|2023-08-01 05:05:00|11331.4|11325.4|11331.4|11325.4|11332.9|11326.9|11331.4|11325.4|0
1690866900000|2023-08-01 05:15:00|11329.9|11323.9|11329.9|11323.9|11330.6|11324.6|11329.9|11323.9|0
1690867200000|2023-08-01 05:20:00|11330.6|11324.6|11328.4|11322.4|11331.4|11325.4|11328.4|11322.4|0
1690867500000|2023-08-01 05:25:00|11329.9|11323.9|11331.4|11325.4|11331.4|11325.4|11329.9|11323.9|0
1690867800000|2023-08-01 05:30:00|11329.9|11323.9|11329.9|11323.9|11329.9|11323.9|11329.9|11323.9|0
1690868100000|2023-08-01 05:35:00|11329.2|11323.2|11328.4|11322.4|11329.9|11323.9|11328.4|11322.4|0
1690868400000|2023-08-01 05:40:00|11329.9|11323.9|11328.4|11322.4|11329.9|11323.9|11328.4|11322.4|0
1690868700000|2023-08-01 05:45:00|11329.1|11323.1|11328.4|11322.4|11329.9|11323.9|11328.4|11322.4|0
1690869600000|2023-08-01 06:00:00|11326.9|11320.9|11326.9|11320.9|11328.4|11322.4|11325.4|11319.4|0
1690869900000|2023-08-01 06:05:00|11328.4|11322.4|11325.4|11319.4|11328.4|11322.4|11325.4|11319.4|0
1690870200000|2023-08-01 06:10:00|11326.9|11320.9|11326.9|11320.9|11328.4|11322.4|11326.9|11320.9|0
1690870500000|2023-08-01 06:15:00|11325.4|11319.4|11325.4|11319.4|11326.9|11320.9|11325.4|11319.4|0
1690870800000|2023-08-01 06:20:00|11326.9|11320.9|11326.9|11320.9|11326.9|11320.9|11326.9|11320.9|0
1690871100000|2023-08-01 06:25:00|11326.2|11320.2|11323.9|11317.9|11326.2|11320.2|11323.9|11317.9|0
1690871400000|2023-08-01 06:30:00|11324|11318|11321|11315|11324|11318|11321|11315|0
1690871700000|2023-08-01 06:35:00|11320.3|11314.3|11317.9|11311.9|11320.3|11314.3|11317.9|11311.9|0
1690872000000|2023-08-01 06:40:00|11319.4|11313.4|11320.9|11314.9|11322.3|11316.3|11319.4|11313.4|0
1690872300000|2023-08-01 06:45:00|11319.4|11313.4|11319.4|11313.4|11319.4|11313.4|11317.9|11311.9|0
1690872600000|2023-08-01 06:50:00|11318.6|11312.6|11317.9|11311.9|11318.6|11312.6|11317.9|11311.9|0
1690872900000|2023-08-01 06:55:00|11316.4|11310.4|11316.4|11310.4|11319.3|11313.3|11316.4|11310.4|0
1690873200000|2023-08-01 07:00:00|11317.9|11311.9|11315|11309|11319.4|11313.4|11312|11306|0
1690873500000|2023-08-01 07:05:00|11316.4|11310.4|11319.2|11313.2|11320.9|11314.9|11315|11309|0
1690873800000|2023-08-01 07:10:00|11317.8|11311.8|11314.8|11308.8|11319.2|11313.2|11314.8|11308.8|0
1690874100000|2023-08-01 07:15:00|11316.3|11310.3|11310.4|11304.4|11316.3|11310.3|11310.4|11304.4|0
1690874400000|2023-08-01 07:20:00|11308.9|11302.9|11309.1|11303.1|11310.5|11304.5|11307.6|11301.6|0
1690874700000|2023-08-01 07:25:00|11310.6|11304.6|11306.1|11300.1|11312.1|11306.1|11304.7|11298.7|0
1690875000000|2023-08-01 07:30:00|11304.7|11298.7|11309|11303|11312|11306|11303.2|11297.2|0
1690875300000|2023-08-01 07:35:00|11309.1|11303.1|11312|11306|11313.5|11307.5|11309|11303|0
1690875600000|2023-08-01 07:40:00|11313.5|11307.5|11317.9|11311.9|11319.4|11313.4|11313.5|11307.5|0
1690875900000|2023-08-01 07:45:00|11316.5|11310.5|11312|11306|11316.5|11310.5|11312|11306|0
1690876200000|2023-08-01 07:50:00|11310.5|11304.5|11304.6|11298.6|11310.5|11304.5|11304.6|11298.6|0
1690876500000|2023-08-01 07:55:00|11303.1|11297.1|11301.6|11295.6|11304.6|11298.6|11300.1|11294.1|0
1690876800000|2023-08-01 08:00:00|11302.4|11296.4|11298.7|11292.7|11303.1|11297.1|11297.2|11291.2|0
1690877100000|2023-08-01 08:05:00|11297.2|11291.2|11291.2|11285.2|11297.2|11291.2|11288.2|11282.2|0
1690877400000|2023-08-01 08:10:00|11289.7|11283.7|11294.1|11288.1|11294.2|11288.2|11289.7|11283.7|0
1690877700000|2023-08-01 08:15:00|11292.7|11286.7|11286.6|11280.6|11292.7|11286.7|11286.6|11280.6|0
1690878000000|2023-08-01 08:20:00|11288.1|11282.1|11283.6|11277.6|11289.6|11283.6|11282.1|11276.1|0
1690878300000|2023-08-01 08:25:00|11282.2|11276.2|11282.1|11276.1|11286.6|11280.6|11282.1|11276.1|0
1690878600000|2023-08-01 08:30:00|11282.2|11276.2|11276.2|11270.2|11282.2|11276.2|11273.2|11267.2|0
1690878900000|2023-08-01 08:35:00|11274.7|11268.7|11280.7|11274.7|11280.8|11274.8|11274.7|11268.7|0
1690879200000|2023-08-01 08:40:00|11279.3|11273.3|11276.1|11270.1|11280.7|11274.7|11274.6|11268.6|0
1690879500000|2023-08-01 08:45:00|11275.4|11269.4|11269.8|11263.8|11275.4|11269.4|11266.8|11260.8|0
1690879800000|2023-08-01 08:50:00|11271.3|11265.3|11271.3|11265.3|11274.3|11268.3|11269.8|11263.8|0
1690880100000|2023-08-01 08:55:00|11272.8|11266.8|11277.2|11271.2|11280.2|11274.2|11272.8|11266.8|0
1690880400000|2023-08-01 09:00:00|11275.8|11269.8|11274.3|11268.3|11275.8|11269.8|11272.8|11266.8|0
1690880700000|2023-08-01 09:05:00|11275.7|11269.7|11274.3|11268.3|11278.7|11272.7|11272.8|11266.8|0
1690881000000|2023-08-01 09:10:00|11275.7|11269.7|11271.3|11265.3|11277.2|11271.2|11271.3|11265.3|0
1690881300000|2023-08-01 09:15:00|11271.2|11265.2|11269.8|11263.8|11271.3|11265.3|11268.3|11262.3|0
1690881600000|2023-08-01 09:20:00|11268.3|11262.3|11265.4|11259.4|11269.8|11263.8|11263.9|11257.9|0
1690881900000|2023-08-01 09:25:00|11266.8|11260.8|11269.4|11263.4|11269.4|11263.4|11265.4|11259.4|0
1690882200000|2023-08-01 09:30:00|11267.9|11261.9|11263.5|11257.5|11269.4|11263.4|11262|11256|0
1690882500000|2023-08-01 09:35:00|11262|11256|11265|11259|11265|11259|11260.6|11254.6|0
1690882800000|2023-08-01 09:40:00|11263.6|11257.6|11257.7|11251.7|11263.6|11257.6|11257.7|11251.7|0
1690883100000|2023-08-01 09:45:00|11259.2|11253.2|11260.7|11254.7|11262.1|11256.1|11257.7|11251.7|0
1690883400000|2023-08-01 09:50:00|11259.2|11253.2|11257.4|11251.4|11260.4|11254.4|11256.2|11250.2|0
1690883700000|2023-08-01 09:55:00|11256.7|11250.7|11264.1|11258.1|11265.6|11259.6|11254.5|11248.5|0
1690884000000|2023-08-01 10:00:00|11262.6|11256.6|11264.1|11258.1|11267.1|11261.1|11261.1|11255.1|0
1690884300000|2023-08-01 10:05:00|11265.6|11259.6|11271.5|11265.5|11271.5|11265.5|11264.1|11258.1|0
1690884600000|2023-08-01 10:10:00|11271.6|11265.6|11272|11266|11273.5|11267.5|11270.2|11264.2|0
1690884900000|2023-08-01 10:15:00|11273.4|11267.4|11273.5|11267.5|11274.9|11268.9|11273.4|11267.4|0
1690885200000|2023-08-01 10:20:00|11274.9|11268.9|11275|11269|11276.5|11270.5|11274.9|11268.9|0
1690885500000|2023-08-01 10:25:00|11276.5|11270.5|11270.6|11264.6|11276.5|11270.5|11270.6|11264.6|0
1690885800000|2023-08-01 10:30:00|11272.1|11266.1|11270.6|11264.6|11273.6|11267.6|11270.6|11264.6|0
1690886100000|2023-08-01 10:35:00|11272.1|11266.1|11273.6|11267.6|11273.6|11267.6|11272.1|11266.1|0
1690886400000|2023-08-01 10:40:00|11273.5|11267.5|11276.5|11270.5|11276.5|11270.5|11273.5|11267.5|0
1690886700000|2023-08-01 10:45:00|11278|11272|11276.5|11270.5|11278|11272|11275|11269|0
1690887000000|2023-08-01 10:50:00|11276.6|11270.6|11281|11275|11281|11275|11276.6|11270.6|0
1690887300000|2023-08-01 10:55:00|11282.5|11276.5|11282.5|11276.5|11282.5|11276.5|11279.5|11273.5|0
1690887600000|2023-08-01 11:00:00|11284|11278|11282.5|11276.5|11284|11278|11282.5|11276.5|0
1690887900000|2023-08-01 11:05:00|11281.1|11275.1|11279.6|11273.6|11281.1|11275.1|11278.1|11272.1|0
1690888200000|2023-08-01 11:10:00|11281|11275|11279.5|11273.5|11282.5|11276.5|11279.5|11273.5|0
1690888500000|2023-08-01 11:15:00|11278|11272|11273.6|11267.6|11279.5|11273.5|11273.6|11267.6|0
1690888800000|2023-08-01 11:20:00|11272.1|11266.1|11270.6|11264.6|11273.6|11267.6|11270.6|11264.6|0
1690889100000|2023-08-01 11:25:00|11272.1|11266.1|11270.6|11264.6|11272.1|11266.1|11269.1|11263.1|0
1690889400000|2023-08-01 11:30:00|11270.5|11264.5|11269|11263|11270.5|11264.5|11269|11263|0
1690889700000|2023-08-01 11:35:00|11270.5|11264.5|11270.5|11264.5|11270.5|11264.5|11269|11263|0
1690890000000|2023-08-01 11:40:00|11269|11263|11266|11260|11270.5|11264.5|11266|11260|0
1690890300000|2023-08-01 11:45:00|11267.5|11261.5|11270.5|11264.5|11270.5|11264.5|11267.5|11261.5|0
1690890600000|2023-08-01 11:50:00|11269|11263|11270.5|11264.5|11270.5|11264.5|11269|11263|0
1690890900000|2023-08-01 11:55:00|11270.4|11264.4|11270.4|11264.4|11270.5|11264.5|11270.4|11264.4|0
1690891200000|2023-08-01 12:00:00|11271.9|11265.9|11270.5|11264.5|11271.9|11265.9|11267.5|11261.5|0
1690891500000|2023-08-01 12:05:00|11269|11263|11265.9|11259.9|11270.5|11264.5|11265.9|11259.9|0
1690891800000|2023-08-01 12:10:00|11266|11260|11273.3|11267.3|11273.3|11267.3|11265.9|11259.9|0
1690892100000|2023-08-01 12:15:00|11271.8|11265.8|11276.3|11270.3|11276.4|11270.4|11271.8|11265.8|0
1690892400000|2023-08-01 12:20:00|11274.8|11268.8|11274.7|11268.7|11277.8|11271.8|11274.7|11268.7|0
1690892700000|2023-08-01 12:25:00|11273.2|11267.2|11270.2|11264.2|11274.7|11268.7|11270.2|11264.2|0
1690893000000|2023-08-01 12:30:00|11268.7|11262.7|11268.8|11262.8|11271.7|11265.7|11264.2|11258.2|0
1690893300000|2023-08-01 12:35:00|11270.2|11264.2|11267.2|11261.2|11270.3|11264.3|11265.7|11259.7|0
1690893600000|2023-08-01 12:40:00|11268.7|11262.7|11270.2|11264.2|11270.2|11264.2|11268.7|11262.7|0
1690893900000|2023-08-01 12:45:00|11271.7|11265.7|11270.1|11264.1|11271.7|11265.7|11268.7|11262.7|0
1690894200000|2023-08-01 12:50:00|11270|11264|11270.1|11264.1|11270.1|11264.1|11267.1|11261.1|0
1690894500000|2023-08-01 12:55:00|11270.2|11264.2|11271.7|11265.7|11271.7|11265.7|11270.1|11264.1|0
1690894800000|2023-08-01 13:00:00|11270.2|11264.2|11268.8|11262.8|11270.2|11264.2|11264.2|11258.2|0
1690895100000|2023-08-01 13:05:00|11268.7|11262.7|11268.7|11262.7|11273.2|11267.2|11267.2|11261.2|0
1690895400000|2023-08-01 13:10:00|11268.8|11262.8|11271.8|11265.8|11271.8|11265.8|11267.3|11261.3|0
1690895700000|2023-08-01 13:15:00|11270.3|11264.3|11270.3|11264.3|11271.9|11265.9|11265.9|11259.9|0
1690896000000|2023-08-01 13:20:00|11270.4|11264.4|11270.4|11264.4|11271.8|11265.8|11268.8|11262.8|0
1690896300000|2023-08-01 13:25:00|11270.3|11264.3|11271.9|11265.9|11271.9|11265.9|11268.8|11262.8|0
1690896600000|2023-08-01 13:30:00|11271.8|11265.8|11272|11266|11273.5|11267.5|11268.8|11262.8|0
1690896900000|2023-08-01 13:35:00|11273.5|11267.5|11276.5|11270.5|11278.1|11272.1|11272|11266|0
1690897200000|2023-08-01 13:40:00|11277.9|11271.9|11277.9|11271.9|11282.4|11276.4|11277.9|11271.9|0
1690897500000|2023-08-01 13:45:00|11279.4|11273.4|11280.8|11274.8|11280.8|11274.8|11276.3|11270.3|0
1690897800000|2023-08-01 13:50:00|11279.4|11273.4|11280.9|11274.9|11282.4|11276.4|11279.3|11273.3|0
1690898100000|2023-08-01 13:55:00|11279.4|11273.4|11280.9|11274.9|11281|11275|11279.4|11273.4|0
1690898400000|2023-08-01 14:00:00|11281|11275|11282.5|11276.5|11284.1|11278.1|11279.4|11273.4|0
1690898700000|2023-08-01 14:05:00|11282.6|11276.6|11280.9|11274.9|11282.6|11276.6|11276.4|11270.4|0
1690899000000|2023-08-01 14:10:00|11279.4|11273.4|11271.7|11265.7|11279.5|11273.5|11270.2|11264.2|0
1690899300000|2023-08-01 14:15:00|11270.2|11264.2|11265.7|11259.7|11271.8|11265.8|11264.1|11258.1|0
1690899600000|2023-08-01 14:20:00|11264.2|11258.2|11267.2|11261.2|11267.2|11261.2|11264.2|11258.2|0
1690899900000|2023-08-01 14:25:00|11265.7|11259.7|11268.7|11262.7|11270.2|11264.2|11265.7|11259.7|0
1690900200000|2023-08-01 14:30:00|11267.2|11261.2|11268.8|11262.8|11271.8|11265.8|11267.2|11261.2|0
1690900500000|2023-08-01 14:35:00|11270.3|11264.3|11264.5|11258.5|11270.4|11264.4|11264.4|11258.4|0
1690900800000|2023-08-01 14:40:00|11266|11260|11265.9|11259.9|11270.5|11264.5|11264.5|11258.5|0
1690901100000|2023-08-01 14:45:00|11264.4|11258.4|11266|11260|11267.5|11261.5|11264.4|11258.4|0
1690901400000|2023-08-01 14:50:00|11267.5|11261.5|11261.6|11255.6|11267.6|11261.6|11261.6|11255.6|0
1690901700000|2023-08-01 14:55:00|11261.7|11255.7|11258.6|11252.6|11261.7|11255.7|11255.6|11249.6|0
1690902000000|2023-08-01 15:00:00|11260.1|11254.1|11255.6|11249.6|11261.6|11255.6|11254.1|11248.1|0
1690902300000|2023-08-01 15:05:00|11254.1|11248.1|11255.9|11249.9|11255.9|11249.9|11254.1|11248.1|0
1690902600000|2023-08-01 15:10:00|11254.4|11248.4|11241.1|11235.1|11255.9|11249.9|11241.1|11235.1|0
1690902900000|2023-08-01 15:15:00|11241|11235|11242.6|11236.6|11244.1|11238.1|11241|11235|0
1690903200000|2023-08-01 15:20:00|11242.5|11236.5|11241.1|11235.1|11242.6|11236.6|11239.5|11233.5|0
1690903500000|2023-08-01 15:25:00|11239.7|11233.7|11244.3|11238.3|11245.7|11239.7|11239.6|11233.6|0
1690903800000|2023-08-01 15:30:00|11244.2|11238.2|11243.1|11237.1|11244.7|11238.7|11234.1|11228.1|0
1690904100000|2023-08-01 15:35:00|11244.6|11238.6|11242.4|11236.4|11245.5|11239.5|11239.4|11233.4|0
1690904400000|2023-08-01 15:40:00|11240.9|11234.9|11240.8|11234.8|11242.4|11236.4|11237.9|11231.9|0
1690904700000|2023-08-01 15:45:00|11239.3|11233.3|11243.8|11237.8|11243.8|11237.8|11237.8|11231.8|0
1690905000000|2023-08-01 15:50:00|11242.3|11236.3|11242.4|11236.4|11243.9|11237.9|11242.3|11236.3|0
1690905300000|2023-08-01 15:55:00|11243.9|11237.9|11243.9|11237.9|11245.4|11239.4|11240.9|11234.9|0
1690905600000|2023-08-01 16:00:00|11245.4|11239.4|11240.9|11234.9|11245.4|11239.4|11240.9|11234.9|0
1690905900000|2023-08-01 16:05:00|11239.4|11233.4|11242.4|11236.4|11242.4|11236.4|11237.9|11231.9|0
1690906200000|2023-08-01 16:10:00|11242.5|11236.5|11244|11238|11244|11238|11240.9|11234.9|0
1690906500000|2023-08-01 16:15:00|11243.9|11237.9|11240.9|11234.9|11244|11238|11240.9|11234.9|0
1690906800000|2023-08-01 16:20:00|11240.8|11234.8|11239.3|11233.3|11240.9|11234.9|11239.3|11233.3|0
1690907100000|2023-08-01 16:25:00|11239.4|11233.4|11239.3|11233.3|11240.9|11234.9|11239.3|11233.3|0
1690907400000|2023-08-01 16:30:00|11237.8|11231.8|11240.9|11234.9|11240.9|11234.9|11237.7|11231.7|0
1690907700000|2023-08-01 16:35:00|11242.4|11236.4|11242.3|11236.3|11243.9|11237.9|11240.8|11234.8|0
1690908000000|2023-08-01 16:40:00|11242.4|11236.4|11245.4|11239.4|11245.4|11239.4|11242.4|11236.4|0
1690908300000|2023-08-01 16:45:00|11243.9|11237.9|11243.9|11237.9|11245.4|11239.4|11243.9|11237.9|0
1690908600000|2023-08-01 16:50:00|11242.4|11236.4|11246.9|11240.9|11246.9|11240.9|11242.3|11236.3|0
1690908900000|2023-08-01 16:55:00|11245.4|11239.4|11248.4|11242.4|11248.5|11242.5|11245.4|11239.4|0
1690909200000|2023-08-01 17:00:00|11248.5|11242.5|11250|11244|11252.9|11246.9|11247|11241|0
1690909500000|2023-08-01 17:05:00|11249.9|11243.9|11247.1|11241.1|11250.1|11244.1|11247.1|11241.1|0
1690909800000|2023-08-01 17:10:00|11248.6|11242.6|11249.2|11243.2|11249.2|11243.2|11247|11241|0
1690910100000|2023-08-01 17:15:00|11247.8|11241.8|11247.7|11241.7|11250.8|11244.8|11247.7|11241.7|0
1690910400000|2023-08-01 17:20:00|11249.2|11243.2|11250.8|11244.8|11250.8|11244.8|11249.2|11243.2|0
1690910700000|2023-08-01 17:25:00|11250.7|11244.7|11250.7|11244.7|11250.8|11244.8|11249.3|11243.3|0
1690911000000|2023-08-01 17:30:00|11249.2|11243.2|11250.7|11244.7|11250.7|11244.7|11249.1|11243.1|0
1690911300000|2023-08-01 17:35:00|11252.2|11246.2|11249.1|11243.1|11252.2|11246.2|11249.1|11243.1|0
1690911600000|2023-08-01 17:40:00|11249.2|11243.2|11249.2|11243.2|11249.2|11243.2|11249.1|11243.1|0
1690911900000|2023-08-01 17:45:00|11250.7|11244.7|11250.7|11244.7|11250.7|11244.7|11250.7|11244.7|0
1690912200000|2023-08-01 17:50:00|11252.2|11246.2|11253.7|11247.7|11253.7|11247.7|11252.2|11246.2|0
1690912500000|2023-08-01 17:55:00|11255.2|11249.2|11253.7|11247.7|11255.2|11249.2|11253.7|11247.7|0
1690912800000|2023-08-01 18:00:00|11253.8|11247.8|11253.8|11247.8|11253.8|11247.8|11252.3|11246.3|0
1690913100000|2023-08-01 18:05:00|11253.9|11247.9|11253.8|11247.8|11253.9|11247.9|11252.3|11246.3|0
1690913400000|2023-08-01 18:10:00|11253.7|11247.7|11255.7|11249.7|11255.7|11249.7|11253.7|11247.7|0
1690913700000|2023-08-01 18:15:00|11255.8|11249.8|11258.8|11252.8|11258.9|11252.9|11255.7|11249.7|0
1690914000000|2023-08-01 18:20:00|11257.3|11251.3|11257.3|11251.3|11257.3|11251.3|11255.8|11249.8|0
1690914300000|2023-08-01 18:25:00|11255.8|11249.8|11255.7|11249.7|11255.8|11249.8|11254.2|11248.2|0
1690914600000|2023-08-01 18:30:00|11255.8|11249.8|11254.2|11248.2|11255.8|11249.8|11254.2|11248.2|0
1690914900000|2023-08-01 18:35:00|11254.3|11248.3|11255.8|11249.8|11257.3|11251.3|11254.3|11248.3|0
1690915200000|2023-08-01 18:40:00|11254.3|11248.3|11254.3|11248.3|11255.8|11249.8|11254.3|11248.3|0
1690915500000|2023-08-01 18:45:00|11255.8|11249.8|11257.3|11251.3|11257.3|11251.3|11255.7|11249.7|0
1690915800000|2023-08-01 18:50:00|11257.2|11251.2|11254.3|11248.3|11257.2|11251.2|11254.3|11248.3|0
1690916100000|2023-08-01 18:55:00|11254.2|11248.2|11254.3|11248.3|11255.8|11249.8|11254.2|11248.2|0
1690916400000|2023-08-01 19:00:00|11255.8|11249.8|11255.8|11249.8|11255.8|11249.8|11255.8|11249.8|0
1690916700000|2023-08-01 19:05:00|11255.9|11249.9|11255.9|11249.9|11257.4|11251.4|11255.8|11249.8|0
1690917000000|2023-08-01 19:10:00|11257.4|11251.4|11255.8|11249.8|11257.4|11251.4|11255.8|11249.8|0
1690917300000|2023-08-01 19:15:00|11255.9|11249.9|11255.8|11249.8|11257.4|11251.4|11255.8|11249.8|0
1690917600000|2023-08-01 19:20:00|11257.3|11251.3|11255.8|11249.8|11257.3|11251.3|11255.8|11249.8|0
1690917900000|2023-08-01 19:25:00|11255.7|11249.7|11255.8|11249.8|11255.8|11249.8|11254.2|11248.2|0
1690918200000|2023-08-01 19:30:00|11255.7|11249.7|11255.8|11249.8|11257.3|11251.3|11254.3|11248.3|0
1690918500000|2023-08-01 19:35:00|11255|11249|11252.7|11246.7|11255|11249|11252.7|11246.7|0
1690918800000|2023-08-01 19:40:00|11252.6|11246.6|11251.2|11245.2|11252.7|11246.7|11251.1|11245.1|0
1690919100000|2023-08-01 19:45:00|11251.1|11245.1|11254.3|11248.3|11254.3|11248.3|11251.1|11245.1|0
1690919400000|2023-08-01 19:50:00|11255|11249|11255.8|11249.8|11257.3|11251.3|11254.3|11248.3|0
1690919700000|2023-08-01 19:55:00|11254.3|11248.3|11254.2|11248.2|11255.7|11249.7|11254.2|11248.2|0
1690920000000|2023-08-01 20:00:00|11254.9|11248.9|11252|11246|11255.4|11249.4|11252|11246|0
1690920300000|2023-08-01 20:05:00|11251.7|11245.7|11252|11246|11252.8|11246.8|11251.3|11245.3|0
1690920600000|2023-08-01 20:10:00|11251.7|11245.7|11253.1|11247.1|11253.7|11247.7|11250.2|11244.2|0
1690920900000|2023-08-01 20:15:00|11253.4|11247.4|11254.9|11248.9|11255.9|11249.9|11252.6|11246.6|0
1690921200000|2023-08-01 20:20:00|11254.4|11248.4|11255.2|11249.2|11255.2|11249.2|11253.4|11247.4|0
1690921500000|2023-08-01 20:25:00|11255.3|11249.3|11256|11250|11256.3|11250.3|11254.5|11248.5|0
1690921800000|2023-08-01 20:30:00|11255.6|11249.6|11255.3|11249.3|11255.6|11249.6|11254.8|11248.8|0
1690922100000|2023-08-01 20:35:00|11255.1|11249.1|11255.6|11249.6|11256|11250|11255.1|11249.1|0
1690922400000|2023-08-01 20:40:00|11255.4|11249.4|11256|11250|11256|11250|11255.3|11249.3|0
1690922700000|2023-08-01 20:45:00|11255.6|11249.6|11253.8|11247.8|11256|11250|11253.8|11247.8|0
1690923000000|2023-08-01 20:50:00|11253.9|11247.9|11255.6|11249.6|11255.6|11249.6|11253.9|11247.9|0
1690923300000|2023-08-01 20:55:00|11255.4|11249.4|11252.2|11246.2|11255.4|11249.4|11251.8|11245.8|0
1690923600000|2023-08-01 21:00:00|11252.5|11246.5|11252.5|11246.5|11252.8|11246.8|11252.5|11246.5|0
1690923900000|2023-08-01 21:05:00|11252.7|11246.7|11251.8|11245.8|11252.7|11246.7|11251.6|11245.6|0
1690924200000|2023-08-01 21:10:00|11251.5|11245.5|11249.8|11243.8|11251.8|11245.8|11244.1|11238.1|0
1690924500000|2023-08-01 21:15:00|11249.5|11243.5|11239.9|11233.9|11250.1|11244.1|11238.4|11232.4|0
1690924800000|2023-08-01 21:20:00|11239.3|11233.3|11248.2|11242.2|11248.2|11242.2|11238.4|11232.4|0
1690925100000|2023-08-01 21:25:00|11248.1|11242.1|11247.6|11241.6|11249.2|11243.2|11246.2|11240.2|0
1690925400000|2023-08-01 21:30:00|11247.9|11241.9|11246|11240|11248.2|11242.2|11245.6|11239.6|0
1690925700000|2023-08-01 21:35:00|11245.9|11239.9|11240.8|11234.8|11245.9|11239.9|11240.8|11234.8|0
1690926000000|2023-08-01 21:40:00|11240.9|11234.9|11241.7|11235.7|11241.7|11235.7|11237.2|11231.2|0
1690926300000|2023-08-01 21:45:00|11241.4|11235.4|11242.3|11236.3|11243.4|11237.4|11241.3|11235.3|0
1690926600000|2023-08-01 21:50:00|11242.5|11236.5|11242.2|11236.2|11242.8|11236.8|11241.7|11235.7|0
1690926900000|2023-08-01 21:55:00|11242.5|11236.5|11241.9|11235.9|11242.6|11236.6|11241.7|11235.7|0
1690927200000|2023-08-01 22:00:00|11241.5|11235.5|11233.9|11227.9|11241.5|11235.5|11217.7|11211.7|0
1690927500000|2023-08-01 22:05:00|11233.6|11227.6|11234.4|11228.4|11237|11231|11232.9|11226.9|0
1690927800000|2023-08-01 22:10:00|11234.1|11228.1|11231.8|11225.8|11235.8|11229.8|11230.3|11224.3|0
1690928100000|2023-08-01 22:15:00|11231.4|11225.4|11235.5|11229.5|11237.3|11231.3|11230.3|11224.3|0
1690928400000|2023-08-01 22:20:00|11235.7|11229.7|11236.6|11230.6|11238.1|11232.1|11235|11229|0
1690928700000|2023-08-01 22:25:00|11236.3|11230.3|11240.7|11234.7|11241.8|11235.8|11236.3|11230.3|0
1690929000000|2023-08-01 22:30:00|11241|11235|11240.7|11234.7|11242.5|11236.5|11239.9|11233.9|0
1690929300000|2023-08-01 22:35:00|11239.9|11233.9|11239|11233|11239.9|11233.9|11238.4|11232.4|0
1690929600000|2023-08-01 22:40:00|11239.2|11233.2|11240.7|11234.7|11240.7|11234.7|11238.7|11232.7|0
1690929900000|2023-08-01 22:45:00|11240.2|11234.2|11237.6|11231.6|11240.7|11234.7|11237.6|11231.6|0
1690930200000|2023-08-01 22:50:00|11237.7|11231.7|11239.9|11233.9|11241|11235|11237.7|11231.7|0
1690930500000|2023-08-01 22:55:00|11240.1|11234.1|11241.3|11235.3|11241.8|11235.8|11239.5|11233.5|0
1690930800000|2023-08-01 23:00:00|11241.5|11235.5|11239.3|11233.3|11242.8|11236.8|11239.3|11233.3|0
1690931100000|2023-08-01 23:05:00|11239.5|11233.5|11239.5|11233.5|11240.6|11234.6|11239|11233|0
1690931400000|2023-08-01 23:10:00|11239.3|11233.3|11239.5|11233.5|11240.1|11234.1|11239.3|11233.3|0
1690931700000|2023-08-01 23:15:00|11239.8|11233.8|11238.6|11232.6|11239.8|11233.8|11238|11232|0
1690932000000|2023-08-01 23:20:00|11238.9|11232.9|11238|11232|11239|11233|11237.2|11231.2|0
1690932300000|2023-08-01 23:25:00|11238.3|11232.3|11238|11232|11239|11233|11238|11232|0
1690932600000|2023-08-01 23:30:00|11237.5|11231.5|11238|11232|11238.3|11232.3|11237.5|11231.5|0
1690932900000|2023-08-01 23:35:00|11237.5|11231.5|11236.7|11230.7|11237.5|11231.5|11236.1|11230.1|0
1690933200000|2023-08-01 23:40:00|11236.8|11230.8|11238.3|11232.3|11238.6|11232.6|11236.8|11230.8|0
1690933500000|2023-08-01 23:45:00|11238.6|11232.6|11238.6|11232.6|11239.3|11233.3|11238|11232|0
1690933800000|2023-08-01 23:50:00|11239|11233|11239.8|11233.8|11240.1|11234.1|11238|11232|0
1690934100000|2023-08-01 23:55:00|11239.5|11233.5|11240.6|11234.6|11240.9|11234.9|11239.3|11233.3|0
1690934400000|2023-08-02 00:00:00|11240.5|11234.5|11240.8|11234.8|11242.6|11236.6|11236.7|11230.7|0
1690934700000|2023-08-02 00:05:00|11241|11235|11234.2|11228.2|11241.6|11235.6|11233.4|11227.4|0
1690935000000|2023-08-02 00:10:00|11234.4|11228.4|11234.7|11228.7|11235|11229|11232.1|11226.1|0
1690935300000|2023-08-02 00:15:00|11234.6|11228.6|11235.2|11229.2|11235.2|11229.2|11223.3|11217.3|0
1690935600000|2023-08-02 00:20:00|11235.3|11229.3|11236.8|11230.8|11236.8|11230.8|11235.3|11229.3|0
1690935900000|2023-08-02 00:25:00|11238.2|11232.2|11238.2|11232.2|11238.2|11232.2|11236.7|11230.7|0
1690936200000|2023-08-02 00:30:00|11238.3|11232.3|11241.2|11235.2|11241.3|11235.3|11238.2|11232.2|0
1690936500000|2023-08-02 00:35:00|11241.3|11235.3|11239.7|11233.7|11241.3|11235.3|11239.7|11233.7|0
1690936800000|2023-08-02 00:40:00|11239.8|11233.8|11241.2|11235.2|11241.3|11235.3|11239.7|11233.7|0
1690937100000|2023-08-02 00:45:00|11239.7|11233.7|11241.4|11235.4|11241.4|11235.4|11239.7|11233.7|0
1690937400000|2023-08-02 00:50:00|11242.9|11236.9|11244.5|11238.5|11244.5|11238.5|11242.9|11236.9|0
1690937700000|2023-08-02 00:55:00|11243|11237|11243|11237|11243|11237|11241.5|11235.5|0
1690938000000|2023-08-02 01:00:00|11242.9|11236.9|11244.4|11238.4|11244.5|11238.5|11242.9|11236.9|0
1690938300000|2023-08-02 01:05:00|11243|11237|11241.5|11235.5|11243.7|11237.7|11241.4|11235.4|0
1690938600000|2023-08-02 01:10:00|11243|11237|11246.1|11240.1|11246.1|11240.1|11243|11237|0
1690938900000|2023-08-02 01:15:00|11246.8|11240.8|11246.1|11240.1|11247.6|11241.6|11246.1|11240.1|0
1690939200000|2023-08-02 01:20:00|11247.6|11241.6|11247.6|11241.6|11247.6|11241.6|11246.1|11240.1|0
1690939500000|2023-08-02 01:25:00|11246.1|11240.1|11246|11240|11247.6|11241.6|11246|11240|0
1690939800000|2023-08-02 01:30:00|11244.6|11238.6|11244.6|11238.6|11246.1|11240.1|11244.5|11238.5|0
1690940100000|2023-08-02 01:35:00|11246|11240|11247.6|11241.6|11247.6|11241.6|11246|11240|0
1690940400000|2023-08-02 01:40:00|11247.5|11241.5|11246.1|11240.1|11247.6|11241.6|11246|11240|0
1690940700000|2023-08-02 01:45:00|11247.5|11241.5|11246.1|11240.1|11247.6|11241.6|11246|11240|0
1690941000000|2023-08-02 01:50:00|11246.8|11240.8|11246.1|11240.1|11247.6|11241.6|11246.1|11240.1|0
1690941300000|2023-08-02 01:55:00|11246|11240|11244.5|11238.5|11246|11240|11244.5|11238.5|0
1690941600000|2023-08-02 02:00:00|11244.6|11238.6|11243|11237|11244.6|11238.6|11243|11237|0
1690941900000|2023-08-02 02:05:00|11241.5|11235.5|11241.5|11235.5|11243|11237|11241.5|11235.5|0
1690942200000|2023-08-02 02:10:00|11240|11234|11237|11231|11240|11234|11235.5|11229.5|0
1690942500000|2023-08-02 02:15:00|11236.9|11230.9|11235.4|11229.4|11237|11231|11233.9|11227.9|0
1690942800000|2023-08-02 02:20:00|11235.5|11229.5|11235.4|11229.4|11236.9|11230.9|11233.9|11227.9|0
1690943100000|2023-08-02 02:25:00|11233.9|11227.9|11232.4|11226.4|11235.4|11229.4|11232.4|11226.4|0
1690943400000|2023-08-02 02:30:00|11232.5|11226.5|11232.4|11226.4|11232.5|11226.5|11230.8|11224.8|0
1690943700000|2023-08-02 02:35:00|11232.3|11226.3|11230.8|11224.8|11232.4|11226.4|11230.8|11224.8|0
1690944000000|2023-08-02 02:40:00|11231.6|11225.6|11232.3|11226.3|11232.3|11226.3|11230.8|11224.8|0
1690944300000|2023-08-02 02:45:00|11230.8|11224.8|11226.3|11220.3|11230.8|11224.8|11226.3|11220.3|0
1690944600000|2023-08-02 02:50:00|11227|11221|11227.8|11221.8|11227.8|11221.8|11226.3|11220.3|0
1690944900000|2023-08-02 02:55:00|11226.3|11220.3|11226.3|11220.3|11227.8|11221.8|11226.3|11220.3|0
1690945200000|2023-08-02 03:00:00|11227.8|11221.8|11226.4|11220.4|11227.9|11221.9|11226.3|11220.3|0
1690945500000|2023-08-02 03:05:00|11225.6|11219.6|11224.9|11218.9|11226.4|11220.4|11224.9|11218.9|0
1690945800000|2023-08-02 03:10:00|11223.4|11217.4|11223.4|11217.4|11224.1|11218.1|11223.3|11217.3|0
1690946100000|2023-08-02 03:15:00|11223.3|11217.3|11223.4|11217.4|11223.4|11217.4|11223.3|11217.3|0
1690946400000|2023-08-02 03:20:00|11224.1|11218.1|11223.4|11217.4|11224.2|11218.2|11223.4|11217.4|0
1690946700000|2023-08-02 03:25:00|11224.9|11218.9|11223.4|11217.4|11224.9|11218.9|11223.4|11217.4|0
1690947300000|2023-08-02 03:35:00|11224.9|11218.9|11224.9|11218.9|11224.9|11218.9|11223.4|11217.4|0
1690947600000|2023-08-02 03:40:00|11223.4|11217.4|11223.4|11217.4|11224.9|11218.9|11223.4|11217.4|0
1690947900000|2023-08-02 03:45:00|11223.3|11217.3|11223.4|11217.4|11223.4|11217.4|11223.3|11217.3|0
1690948800000|2023-08-02 04:00:00|11223.3|11217.3|11223.4|11217.4|11223.4|11217.4|11223.3|11217.3|0
1690949100000|2023-08-02 04:05:00|11223.3|11217.3|11223.4|11217.4|11223.4|11217.4|11223.3|11217.3|0
1690949400000|2023-08-02 04:10:00|11223.3|11217.3|11220.7|11214.7|11223.4|11217.4|11220.7|11214.7|0
1690949700000|2023-08-02 04:15:00|11220.6|11214.6|11220.6|11214.6|11220.7|11214.7|11220.6|11214.6|0
1690950000000|2023-08-02 04:20:00|11219.2|11213.2|11219.1|11213.1|11220.6|11214.6|11219.1|11213.1|0
1690950300000|2023-08-02 04:25:00|11219.2|11213.2|11220.7|11214.7|11220.7|11214.7|11219.2|11213.2|0
1690950600000|2023-08-02 04:30:00|11220.6|11214.6|11219.2|11213.2|11220.7|11214.7|11219.2|11213.2|0
1690950900000|2023-08-02 04:35:00|11219.1|11213.1|11219.2|11213.2|11220.7|11214.7|11219.1|11213.1|0
1690951200000|2023-08-02 04:40:00|11219.1|11213.1|11219.1|11213.1|11219.2|11213.2|11219.1|11213.1|0
1690951500000|2023-08-02 04:45:00|11218.4|11212.4|11217.5|11211.5|11218.4|11212.4|11216|11210|0
1690951800000|2023-08-02 04:50:00|11217.4|11211.4|11217.5|11211.5|11219|11213|11216|11210|0
1690952100000|2023-08-02 04:55:00|11216|11210|11216|11210|11216|11210|11216|11210|0
1690952400000|2023-08-02 05:00:00|11215.5|11209.5|11209.6|11203.6|11215.6|11209.6|11209.6|11203.6|0
1690952700000|2023-08-02 05:05:00|11208.1|11202.1|11208.3|11202.3|11209.8|11203.8|11208.1|11202.1|0
1690953000000|2023-08-02 05:10:00|11209.8|11203.8|11209.8|11203.8|11211.3|11205.3|11208.3|11202.3|0
1690953300000|2023-08-02 05:15:00|11211.3|11205.3|11210.6|11204.6|11211.4|11205.4|11209.8|11203.8|0
1690953600000|2023-08-02 05:20:00|11211.3|11205.3|11209.8|11203.8|11211.3|11205.3|11208.3|11202.3|0
1690953900000|2023-08-02 05:25:00|11209.9|11203.9|11211.4|11205.4|11211.4|11205.4|11209.9|11203.9|0
1690954200000|2023-08-02 05:30:00|11209.9|11203.9|11208.4|11202.4|11211.4|11205.4|11208.4|11202.4|0
1690954500000|2023-08-02 05:35:00|11209.2|11203.2|11212.9|11206.9|11212.9|11206.9|11209.2|11203.2|0
1690954800000|2023-08-02 05:40:00|11213|11207|11208.4|11202.4|11214.5|11208.5|11208.4|11202.4|0
1690955100000|2023-08-02 05:45:00|11206.9|11200.9|11203.9|11197.9|11208.4|11202.4|11203.9|11197.9|0
1690955400000|2023-08-02 05:50:00|11207.9|11201.9|11211|11205|11212.4|11206.4|11206.4|11200.4|0
1690955700000|2023-08-02 05:55:00|11211.7|11205.7|11209|11203|11213.9|11207.9|11209|11203|0
1690956000000|2023-08-02 06:00:00|11193.4|11191.4|11214.9|11212.9|11231.4|11229.4|11192.9|11190.9|339
1690956300000|2023-08-02 06:05:00|11217.4|11215.4|11212.4|11210.4|11220.9|11218.9|11204.9|11202.9|183
1690956600000|2023-08-02 06:10:00|11213.4|11211.4|11213.4|11211.4|11216.4|11214.4|11210.9|11208.9|110
1690956900000|2023-08-02 06:15:00|11212.9|11210.9|11203.9|11201.9|11219.4|11217.4|11201.9|11199.9|208
1690957200000|2023-08-02 06:20:00|11204.4|11202.4|11197.9|11195.9|11204.9|11202.9|11195.9|11193.9|96
1690957500000|2023-08-02 06:25:00|11198.4|11196.4|11203.4|11201.4|11205.9|11203.9|11197.9|11195.9|88
1690957800000|2023-08-02 06:30:00|11203.9|11201.9|11199.9|11197.9|11207.9|11205.9|11199.4|11197.4|181
1690958100000|2023-08-02 06:35:00|11199.4|11197.4|11194.9|11192.9|11199.9|11197.9|11192.4|11190.4|67
1690958400000|2023-08-02 06:40:00|11194.4|11192.4|11195.4|11193.4|11201.9|11199.9|11194.4|11192.4|77
1690958700000|2023-08-02 06:45:00|11194.9|11192.9|11195.9|11193.9|11196.9|11194.9|11190.9|11188.9|170
1690959000000|2023-08-02 06:50:00|11196.4|11194.4|11197.4|11195.4|11213.9|11211.9|11194.9|11192.9|258
1690959300000|2023-08-02 06:55:00|11197.9|11195.9|11139.4|11137.4|11199.9|11197.9|11136.9|11134.9|587
1690959600000|2023-08-02 07:00:00|11145.9|11143.9|11170.4|11168.4|11172.4|11170.4|11128.9|11126.9|3334
1690959900000|2023-08-02 07:05:00|11169.9|11167.9|11187.4|11185.4|11188.4|11186.4|11169.9|11167.9|678
1690960200000|2023-08-02 07:10:00|11187.9|11185.9|11184.4|11182.4|11190.4|11188.4|11172.4|11170.4|638
1690960500000|2023-08-02 07:15:00|11184.9|11182.9|11184.4|11182.4|11191.4|11189.4|11182.4|11180.4|490
1690960800000|2023-08-02 07:20:00|11184.9|11182.9|11171.9|11169.9|11187.9|11185.9|11171.4|11169.4|402
1690961100000|2023-08-02 07:25:00|11172.9|11170.9|11172.9|11170.9|11177.4|11175.4|11169.9|11167.9|502
1690961400000|2023-08-02 07:30:00|11173.4|11171.4|11173.9|11171.9|11180.9|11178.9|11166.9|11164.9|461
1690961700000|2023-08-02 07:35:00|11174.4|11172.4|11179.9|11177.9|11183.9|11181.9|11169.9|11167.9|325
1690962000000|2023-08-02 07:40:00|11180.9|11178.9|11182.9|11180.9|11182.9|11180.9|11176.9|11174.9|370
1690962300000|2023-08-02 07:45:00|11181.9|11179.9|11196.9|11194.9|11200.9|11198.9|11180.9|11178.9|712
1690962600000|2023-08-02 07:50:00|11197.4|11195.4|11191.4|11189.4|11200.9|11198.9|11185.4|11183.4|276
1690962900000|2023-08-02 07:55:00|11190.9|11188.9|11182.9|11180.9|11196.9|11194.9|11182.4|11180.4|302
1690963200000|2023-08-02 08:00:00|11182.4|11180.4|11167.4|11165.4|11185.9|11183.9|11165.9|11163.9|235
1690963500000|2023-08-02 08:05:00|11166.9|11164.9|11171.9|11169.9|11177.9|11175.9|11166.4|11164.4|837
1690963800000|2023-08-02 08:10:00|11171.4|11169.4|11168.9|11166.9|11172.4|11170.4|11165.9|11163.9|215
1690964100000|2023-08-02 08:15:00|11167.9|11165.9|11153.9|11151.9|11169.9|11167.9|11151.9|11149.9|332
1690964400000|2023-08-02 08:20:00|11153.4|11151.4|11151.9|11149.9|11161.9|11159.9|11150.9|11148.9|413
1690964700000|2023-08-02 08:25:00|11152.4|11150.4|11151.4|11149.4|11153.9|11151.9|11148.4|11146.4|302
1690965000000|2023-08-02 08:30:00|11151.9|11149.9|11130.4|11128.4|11155.9|11153.9|11130.4|11128.4|636
1690965300000|2023-08-02 08:35:00|11130.9|11128.9|11134.9|11132.9|11143.4|11141.4|11129.4|11127.4|548
1690965600000|2023-08-02 08:40:00|11135.4|11133.4|11141.9|11139.9|11141.9|11139.9|11133.9|11131.9|316
1690965900000|2023-08-02 08:45:00|11141.4|11139.4|11156.4|11154.4|11156.4|11154.4|11137.9|11135.9|448
1690966200000|2023-08-02 08:50:00|11155.9|11153.9|11150.4|11148.4|11156.9|11154.9|11148.4|11146.4|438
1690966500000|2023-08-02 08:55:00|11150.9|11148.9|11159.9|11157.9|11160.9|11158.9|11148.4|11146.4|382
1690966800000|2023-08-02 09:00:00|11159.4|11157.4|11160.4|11158.4|11163.9|11161.9|11154.9|11152.9|353
1690967100000|2023-08-02 09:05:00|11159.9|11157.9|11166.4|11164.4|11174.9|11172.9|11158.9|11156.9|434
1690967400000|2023-08-02 09:10:00|11166.9|11164.9|11175.4|11173.4|11177.4|11175.4|11165.9|11163.9|221
1690967700000|2023-08-02 09:15:00|11175.9|11173.9|11191.9|11189.9|11193.9|11191.9|11174.9|11172.9|258
1690968000000|2023-08-02 09:20:00|11192.4|11190.4|11188.9|11186.9|11192.9|11190.9|11184.9|11182.9|288
1690968300000|2023-08-02 09:25:00|11188.4|11186.4|11181.9|11179.9|11188.9|11186.9|11180.4|11178.4|182
1690968600000|2023-08-02 09:30:00|11180.9|11178.9|11172.4|11170.4|11182.9|11180.9|11170.4|11168.4|218
1690968900000|2023-08-02 09:35:00|11172.9|11170.9|11173.9|11171.9|11176.9|11174.9|11170.9|11168.9|114
1690969200000|2023-08-02 09:40:00|11174.4|11172.4|11175.9|11173.9|11178.9|11176.9|11171.9|11169.9|140
1690969500000|2023-08-02 09:45:00|11174.9|11172.9|11180.9|11178.9|11180.9|11178.9|11174.9|11172.9|122
1690969800000|2023-08-02 09:50:00|11180.4|11178.4|11175.4|11173.4|11180.4|11178.4|11173.4|11171.4|106
1690970100000|2023-08-02 09:55:00|11175.9|11173.9|11179.4|11177.4|11183.4|11181.4|11174.9|11172.9|107
1690970400000|2023-08-02 10:00:00|11178.9|11176.9|11187.9|11185.9|11189.9|11187.9|11174.9|11172.9|118
1690970700000|2023-08-02 10:05:00|11188.4|11186.4|11187.9|11185.9|11191.9|11189.9|11185.9|11183.9|61
1690971000000|2023-08-02 10:10:00|11187.4|11185.4|11188.9|11186.9|11190.9|11188.9|11186.9|11184.9|79
1690971300000|2023-08-02 10:15:00|11188.4|11186.4|11192.4|11190.4|11192.9|11190.9|11181.9|11179.9|81
1690971600000|2023-08-02 10:20:00|11192.9|11190.9|11189.9|11187.9|11193.9|11191.9|11187.9|11185.9|68
1690971900000|2023-08-02 10:25:00|11190.9|11188.9|11193.9|11191.9|11194.9|11192.9|11186.9|11184.9|80
1690972200000|2023-08-02 10:30:00|11193.4|11191.4|11194.4|11192.4|11197.4|11195.4|11191.9|11189.9|116
1690972500000|2023-08-02 10:35:00|11194.9|11192.9|11203.4|11201.4|11204.9|11202.9|11194.9|11192.9|100
1690972800000|2023-08-02 10:40:00|11203.9|11201.9|11213.9|11211.9|11215.9|11213.9|11202.9|11200.9|182
1690973100000|2023-08-02 10:45:00|11214.4|11212.4|11211.4|11209.4|11214.4|11212.4|11206.9|11204.9|100
1690973400000|2023-08-02 10:50:00|11211.9|11209.9|11212.4|11210.4|11214.9|11212.9|11209.4|11207.4|111
1690973700000|2023-08-02 10:55:00|11211.9|11209.9|11216.9|11214.9|11216.9|11214.9|11205.9|11203.9|237
1690974000000|2023-08-02 11:00:00|11215.9|11213.9|11222.4|11220.4|11224.9|11222.9|11215.9|11213.9|300
1690974300000|2023-08-02 11:05:00|11222.9|11220.9|11218.9|11216.9|11222.9|11220.9|11216.9|11214.9|101
1690974600000|2023-08-02 11:10:00|11218.4|11216.4|11218.4|11216.4|11221.9|11219.9|11215.4|11213.4|92
1690974900000|2023-08-02 11:15:00|11217.9|11215.9|11217.9|11215.9|11219.4|11217.4|11215.4|11213.4|63
1690975200000|2023-08-02 11:20:00|11218.4|11216.4|11221.4|11219.4|11223.4|11221.4|11217.9|11215.9|75
1690975500000|2023-08-02 11:25:00|11221.9|11219.9|11220.4|11218.4|11225.9|11223.9|11219.9|11217.9|66
1690975800000|2023-08-02 11:30:00|11220.9|11218.9|11220.9|11218.9|11223.9|11221.9|11220.4|11218.4|67
1690976100000|2023-08-02 11:35:00|11219.9|11217.9|11226.9|11224.9|11227.9|11225.9|11219.9|11217.9|105
1690976400000|2023-08-02 11:40:00|11227.6|11225.6|11227.6|11225.6|11228.6|11226.6|11224.6|11222.6|138
1690976700000|2023-08-02 11:45:00|11228.1|11226.1|11217.6|11215.6|11228.1|11226.1|11217.1|11215.1|154
1690977000000|2023-08-02 11:50:00|11217.1|11215.1|11213.6|11211.6|11220.6|11218.6|11212.1|11210.1|204
1690977300000|2023-08-02 11:55:00|11213.1|11211.1|11217.1|11215.1|11220.6|11218.6|11213.1|11211.1|219
1690977600000|2023-08-02 12:00:00|11217.6|11215.6|11227.6|11225.6|11227.6|11225.6|11215.6|11213.6|182
1690977900000|2023-08-02 12:05:00|11228.1|11226.1|11236.6|11234.6|11237.1|11235.1|11227.1|11225.1|159
1690978200000|2023-08-02 12:10:00|11237.1|11235.1|11232.1|11230.1|11237.1|11235.1|11232.1|11230.1|171
1690978500000|2023-08-02 12:15:00|11231.6|11229.6|11235.1|11233.1|11241.6|11239.6|11231.1|11229.1|181
1690978800000|2023-08-02 12:20:00|11234.6|11232.6|11233.6|11231.6|11237.1|11235.1|11229.6|11227.6|194
1690979100000|2023-08-02 12:25:00|11233.1|11231.1|11237.1|11235.1|11240.6|11238.6|11230.1|11228.1|139
1690979400000|2023-08-02 12:30:00|11237.6|11235.6|11233.6|11231.6|11239.1|11237.1|11231.6|11229.6|88
1690979700000|2023-08-02 12:35:00|11233.1|11231.1|11225.6|11223.6|11233.6|11231.6|11225.6|11223.6|146
1690980000000|2023-08-02 12:40:00|11226.1|11224.1|11219.6|11217.6|11230.6|11228.6|11219.6|11217.6|458
1690980300000|2023-08-02 12:45:00|11219.1|11217.1|11214.6|11212.6|11221.6|11219.6|11211.6|11209.6|204
1690980600000|2023-08-02 12:50:00|11214.1|11212.1|11219.6|11217.6|11220.6|11218.6|11212.1|11210.1|191
1690980900000|2023-08-02 12:55:00|11219.1|11217.1|11212.1|11210.1|11219.1|11217.1|11211.6|11209.6|116
1690981200000|2023-08-02 13:00:00|11212.6|11210.6|11209.6|11207.6|11216.1|11214.1|11208.6|11206.6|147
1690981500000|2023-08-02 13:05:00|11208.6|11206.6|11201.6|11199.6|11208.6|11206.6|11198.6|11196.6|183
1690981800000|2023-08-02 13:10:00|11201.1|11199.1|11202.6|11200.6|11206.6|11204.6|11200.6|11198.6|157
1690982100000|2023-08-02 13:15:00|11201.6|11199.6|11198.6|11196.6|11202.1|11200.1|11193.1|11191.1|131
1690982400000|2023-08-02 13:20:00|11199.1|11197.1|11207.1|11205.1|11209.6|11207.6|11199.1|11197.1|192
1690982700000|2023-08-02 13:25:00|11207.6|11205.6|11216.6|11214.6|11216.6|11214.6|11207.1|11205.1|289
1690983000000|2023-08-02 13:30:00|11217.1|11215.1|11229.6|11227.6|11236.6|11234.6|11217.1|11215.1|612
1690983300000|2023-08-02 13:35:00|11230.1|11228.1|11239.6|11237.6|11240.6|11238.6|11224.6|11222.6|227
1690983600000|2023-08-02 13:40:00|11240.6|11238.6|11238.6|11236.6|11245.6|11243.6|11236.6|11234.6|205
1690983900000|2023-08-02 13:45:00|11239.1|11237.1|11236.6|11234.6|11241.6|11239.6|11228.6|11226.6|217
1690984200000|2023-08-02 13:50:00|11237.6|11235.6|11242.1|11240.1|11242.6|11240.6|11230.6|11228.6|263
1690984500000|2023-08-02 13:55:00|11242.6|11240.6|11243.6|11241.6|11244.6|11242.6|11239.6|11237.6|140
1690984800000|2023-08-02 14:00:00|11244.6|11242.6|11234.6|11232.6|11244.6|11242.6|11233.6|11231.6|444
1690985100000|2023-08-02 14:05:00|11234.1|11232.1|11227.6|11225.6|11235.6|11233.6|11224.6|11222.6|260
1690985400000|2023-08-02 14:10:00|11228.9|11226.9|11224.9|11222.9|11228.9|11226.9|11222.4|11220.4|451
1690985700000|2023-08-02 14:15:00|11224.4|11222.4|11219.9|11217.9|11224.4|11222.4|11215.9|11213.9|307
1690986000000|2023-08-02 14:20:00|11218.9|11216.9|11224.9|11222.9|11228.9|11226.9|11218.4|11216.4|449
1690986300000|2023-08-02 14:25:00|11225.4|11223.4|11220.9|11218.9|11227.9|11225.9|11220.9|11218.9|419
1690986600000|2023-08-02 14:30:00|11221.4|11219.4|11222.4|11220.4|11224.9|11222.9|11215.9|11213.9|371
1690986900000|2023-08-02 14:35:00|11221.9|11219.9|11213.9|11211.9|11222.4|11220.4|11213.9|11211.9|143
1690987200000|2023-08-02 14:40:00|11212.9|11210.9|11204.4|11202.4|11213.9|11211.9|11202.9|11200.9|283
1690987500000|2023-08-02 14:45:00|11203.9|11201.9|11196.9|11194.9|11204.9|11202.9|11195.9|11193.9|437
1690987800000|2023-08-02 14:50:00|11196.4|11194.4|11196.4|11194.4|11203.9|11201.9|11194.9|11192.9|387
1690988100000|2023-08-02 14:55:00|11196.9|11194.9|11192.9|11190.9|11196.9|11194.9|11189.9|11187.9|288
1690988400000|2023-08-02 15:00:00|11193.9|11191.9|11196.9|11194.9|11197.9|11195.9|11188.9|11186.9|409
1690988700000|2023-08-02 15:05:00|11196.4|11194.4|11195.9|11193.9|11196.9|11194.9|11191.4|11189.4|330
1690989000000|2023-08-02 15:10:00|11196.4|11194.4|11200.9|11198.9|11204.9|11202.9|11196.4|11194.4|318
1690989300000|2023-08-02 15:15:00|11201.4|11199.4|11195.9|11193.9|11202.9|11200.9|11195.9|11193.9|812
1690989600000|2023-08-02 15:20:00|11197.4|11195.4|11200.9|11198.9|11204.9|11202.9|11195.4|11193.4|792
1690989900000|2023-08-02 15:25:00|11201.4|11199.4|11210.4|11208.4|11212.9|11210.9|11197.9|11195.9|2489
1690990200000|2023-08-02 15:30:00|11210.9|11208.9|11219.9|11217.9|11219.9|11217.9|11208.9|11206.9|1107
1690990500000|2023-08-02 15:35:00|11220.4|11218.4|11227.9|11225.9|11227.9|11225.9|11219.9|11217.9|458
1690990800000|2023-08-02 15:40:00|11228.4|11226.4|11222.4|11220.4|11228.9|11226.9|11219.9|11217.9|298
1690991100000|2023-08-02 15:45:00|11222.9|11220.9|11222.9|11220.9|11224.9|11222.9|11220.4|11218.4|88
1690991400000|2023-08-02 15:50:00|11222.4|11220.4|11220.9|11218.9|11222.9|11220.9|11218.9|11216.9|104
1690991700000|2023-08-02 15:55:00|11221.4|11219.4|11218.4|11216.4|11221.9|11219.9|11218.4|11216.4|67
1690992000000|2023-08-02 16:00:00|11218.9|11216.9|11214.9|11212.9|11221.4|11219.4|11214.9|11212.9|163
1690992300000|2023-08-02 16:05:00|11215.4|11213.4|11215.4|11213.4|11216.9|11214.9|11212.4|11210.4|166
1690992600000|2023-08-02 16:10:00|11215.9|11213.9|11219.4|11217.4|11219.9|11217.9|11213.4|11211.4|239
1690992900000|2023-08-02 16:15:00|11219.9|11217.9|11222.9|11220.9|11224.9|11222.9|11218.9|11216.9|75
1690993200000|2023-08-02 16:20:00|11222.4|11220.4|11218.9|11216.9|11223.9|11221.9|11217.4|11215.4|56
1690993500000|2023-08-02 16:25:00|11218.4|11216.4|11220.9|11218.9|11221.9|11219.9|11218.4|11216.4|47
1690993800000|2023-08-02 16:30:00|11221.4|11219.4|11226.4|11224.4|11226.4|11224.4|11218.9|11216.9|47
1690994100000|2023-08-02 16:35:00|11225.9|11223.9|11227.4|11225.4|11228.4|11226.4|11224.9|11222.9|74
1690994400000|2023-08-02 16:40:00|11226.9|11224.9|11228.9|11226.9|11228.9|11226.9|11226.4|11224.4|28
1690994700000|2023-08-02 16:45:00|11229.4|11227.4|11229.4|11227.4|11229.9|11227.9|11228.4|11226.4|32
1690995000000|2023-08-02 16:50:00|11228.4|11226.4|11226.4|11224.4|11228.4|11226.4|11222.4|11220.4|85
1690995300000|2023-08-02 16:55:00|11226.9|11224.9|11225.4|11223.4|11226.9|11224.9|11224.9|11222.9|61
1690995600000|2023-08-02 17:00:00|11224.9|11222.9|11225.9|11223.9|11227.4|11225.4|11223.9|11221.9|55
1690995900000|2023-08-02 17:05:00|11226.4|11224.4|11222.9|11220.9|11226.4|11224.4|11221.9|11219.9|30
1690996200000|2023-08-02 17:10:00|11223.4|11221.4|11221.9|11219.9|11225.9|11223.9|11220.4|11218.4|28
1690996500000|2023-08-02 17:15:00|11221.4|11219.4|11221.4|11219.4|11222.4|11220.4|11220.4|11218.4|28
1690996800000|2023-08-02 17:20:00|11220.9|11218.9|11219.9|11217.9|11220.9|11218.9|11219.9|11217.9|10
1690997100000|2023-08-02 17:25:00|11218.9|11216.9|11220.4|11218.4|11220.4|11218.4|11217.4|11215.4|12
1690997400000|2023-08-02 17:30:00|11219.9|11217.9|11223.4|11221.4|11224.9|11222.9|11219.4|11217.4|11
1690997700000|2023-08-02 17:35:00|11223.9|11221.9|11223.4|11221.4|11224.4|11222.4|11222.9|11220.9|8
1690998000000|2023-08-02 17:40:00|11223.9|11221.9|11218.9|11216.9|11224.4|11222.4|11218.4|11216.4|6
1690998300000|2023-08-02 17:45:00|11218.4|11216.4|11217.4|11215.4|11219.4|11217.4|11216.9|11214.9|3
1690998600000|2023-08-02 17:50:00|11216.9|11214.9|11215.9|11213.9|11217.4|11215.4|11215.9|11213.9|9
1690998900000|2023-08-02 17:55:00|11214.9|11212.9|11214.4|11212.4|11215.9|11213.9|11214.4|11212.4|13
1690999200000|2023-08-02 18:00:00|11214.9|11212.9|11215.9|11213.9|11215.9|11213.9|11212.9|11210.9|28
1690999500000|2023-08-02 18:05:00|11214.4|11212.4|11212.9|11210.9|11215.4|11213.4|11211.9|11209.9|26
1690999800000|2023-08-02 18:10:00|11212.4|11210.4|11215.4|11213.4|11216.4|11214.4|11209.9|11207.9|36
1691000100000|2023-08-02 18:15:00|11214.9|11212.9|11217.4|11215.4|11217.9|11215.9|11214.9|11212.9|15
1691000400000|2023-08-02 18:20:00|11216.9|11214.9|11214.4|11212.4|11216.9|11214.9|11212.9|11210.9|16
1691000700000|2023-08-02 18:25:00|11213.9|11211.9|11213.4|11211.4|11214.4|11212.4|11212.4|11210.4|11
1691001000000|2023-08-02 18:30:00|11213.9|11211.9|11214.4|11212.4|11215.4|11213.4|11213.9|11211.9|9
1691001300000|2023-08-02 18:35:00|11214.9|11212.9|11214.4|11212.4|11215.4|11213.4|11213.9|11211.9|13
1691001600000|2023-08-02 18:40:00|11214.9|11212.9|11213.4|11211.4|11216.4|11214.4|11212.9|11210.9|53
1691001900000|2023-08-02 18:45:00|11212.4|11210.4|11213.9|11211.9|11213.9|11211.9|11211.9|11209.9|16
1691002200000|2023-08-02 18:50:00|11214.4|11212.4|11212.4|11210.4|11214.9|11212.9|11212.4|11210.4|15
1691002500000|2023-08-02 18:55:00|11212.9|11210.9|11210.4|11208.4|11212.9|11210.9|11209.4|11207.4|15
1691002800000|2023-08-02 19:00:00|11209.9|11207.9|11210.4|11208.4|11210.9|11208.9|11208.9|11206.9|11
1691003100000|2023-08-02 19:05:00|11209.9|11207.9|11207.4|11205.4|11210.4|11208.4|11206.9|11204.9|6
1691003400000|2023-08-02 19:10:00|11206.9|11204.9|11205.9|11203.9|11207.4|11205.4|11205.4|11203.4|29
1691003700000|2023-08-02 19:15:00|11205.4|11203.4|11205.9|11203.9|11206.9|11204.9|11204.9|11202.9|13
1691004000000|2023-08-02 19:20:00|11206.4|11204.4|11202.9|11200.9|11208.4|11206.4|11202.4|11200.4|61
1691004300000|2023-08-02 19:25:00|11203.4|11201.4|11199.4|11197.4|11203.4|11201.4|11198.9|11196.9|41
1691004600000|2023-08-02 19:30:00|11199.9|11197.9|11199.4|11197.4|11200.4|11198.4|11196.9|11194.9|28
1691004900000|2023-08-02 19:35:00|11199.9|11197.9|11199.4|11197.4|11201.4|11199.4|11198.9|11196.9|24
1691005200000|2023-08-02 19:40:00|11199.9|11197.9|11202.9|11200.9|11202.9|11200.9|11198.4|11196.4|66
1691005500000|2023-08-02 19:45:00|11202.4|11200.4|11206.4|11204.4|11208.9|11206.9|11201.9|11199.9|45
1691005800000|2023-08-02 19:50:00|11205.9|11203.9|11201.4|11199.4|11208.4|11206.4|11201.4|11199.4|52
1691006100000|2023-08-02 19:55:00|11200.9|11198.9|11201.4|11195.4|11204.4|11202.4|11198.4|11195.4|123
1691006400000|2023-08-02 20:00:00|11202.1|11196.1|11200.7|11194.7|11204.8|11198.8|11200|11194|0
1691006700000|2023-08-02 20:05:00|11200.3|11194.3|11205.1|11199.1|11205.1|11199.1|11199.4|11193.4|0
1691007000000|2023-08-02 20:10:00|11204.8|11198.8|11205.9|11199.9|11206.9|11200.9|11204.5|11198.5|0
1691007300000|2023-08-02 20:15:00|11205.8|11199.8|11204.5|11198.5|11205.8|11199.8|11203.2|11197.2|0
1691007600000|2023-08-02 20:20:00|11204.8|11198.8|11204|11198|11204.8|11198.8|11203.7|11197.7|0
1691007900000|2023-08-02 20:25:00|11204.5|11198.5|11204.5|11198.5|11204.8|11198.8|11204|11198|0
1691008200000|2023-08-02 20:30:00|11204.4|11198.4|11204|11198|11204.5|11198.5|11203.7|11197.7|0
1691008500000|2023-08-02 20:35:00|11203.7|11197.7|11202.9|11196.9|11203.7|11197.7|11202.6|11196.6|0
1691008800000|2023-08-02 20:40:00|11202.6|11196.6|11198.1|11192.1|11202.6|11196.6|11198.1|11192.1|0
1691009100000|2023-08-02 20:45:00|11198.4|11192.4|11197.2|11191.2|11198.4|11192.4|11196.6|11190.6|0
1691009400000|2023-08-02 20:50:00|11196.9|11190.9|11197.7|11191.7|11197.7|11191.7|11195.8|11189.8|0
1691009700000|2023-08-02 20:55:00|11197.2|11191.2|11199.4|11193.4|11199.7|11193.7|11196.6|11190.6|0
1691010000000|2023-08-02 21:00:00|11198.8|11192.8|11199.7|11193.7|11199.7|11193.7|11198.8|11192.8|0
1691010300000|2023-08-02 21:05:00|11199.4|11193.4|11199.4|11193.4|11199.7|11193.7|11199.2|11193.2|0
1691010600000|2023-08-02 21:10:00|11199.1|11193.1|11198.9|11192.9|11199.2|11193.2|11198.3|11192.3|0
1691010900000|2023-08-02 21:15:00|11199.1|11193.1|11199.1|11193.1|11199.2|11193.2|11199.1|11193.1|0
1691011200000|2023-08-02 21:20:00|11199.2|11193.2|11199.1|11193.1|11199.2|11193.2|11198.6|11192.6|0
1691011500000|2023-08-02 21:25:00|11198.8|11192.8|11199.7|11193.7|11199.7|11193.7|11198.8|11192.8|0
1691011800000|2023-08-02 21:30:00|11200|11194|11198.8|11192.8|11200|11194|11198.8|11192.8|0
1691012100000|2023-08-02 21:35:00|11199.1|11193.1|11199.5|11193.5|11199.7|11193.7|11199.1|11193.1|0
1691012400000|2023-08-02 21:40:00|11199.4|11193.4|11199.7|11193.7|11199.8|11193.8|11199.4|11193.4|0
1691012700000|2023-08-02 21:45:00|11199.5|11193.5|11198.8|11192.8|11199.7|11193.7|11198.6|11192.6|0
1691013000000|2023-08-02 21:50:00|11198.9|11192.9|11199.2|11193.2|11199.8|11193.8|11198.9|11192.9|0
1691013300000|2023-08-02 21:55:00|11199.1|11193.1|11199.1|11193.1|11199.1|11193.1|11198.8|11192.8|0
1691013600000|2023-08-02 22:00:00|11199.5|11193.5|11204.2|11198.2|11204.9|11198.9|11198.8|11192.8|0
1691013900000|2023-08-02 22:05:00|11203.9|11197.9|11203.9|11197.9|11204.8|11198.8|11203.9|11197.9|0
1691014200000|2023-08-02 22:10:00|11204|11198|11204.9|11198.9|11206.3|11200.3|11204|11198|0
1691014500000|2023-08-02 22:15:00|11205|11199|11205.7|11199.7|11205.7|11199.7|11204.5|11198.5|0
1691014800000|2023-08-02 22:20:00|11206|11200|11208.2|11202.2|11208.7|11202.7|11205.9|11199.9|0
1691015100000|2023-08-02 22:25:00|11207.9|11201.9|11208.2|11202.2|11209|11203|11207.1|11201.1|0
1691015400000|2023-08-02 22:30:00|11208|11202|11206.3|11200.3|11208.7|11202.7|11206.3|11200.3|0
1691015700000|2023-08-02 22:35:00|11206.4|11200.4|11205.3|11199.3|11206.8|11200.8|11205.3|11199.3|0
1691016000000|2023-08-02 22:40:00|11205.7|11199.7|11206.8|11200.8|11207.1|11201.1|11205.7|11199.7|0
1691016300000|2023-08-02 22:45:00|11206.3|11200.3|11207.6|11201.6|11207.7|11201.7|11206|11200|0
1691016600000|2023-08-02 22:50:00|11207.7|11201.7|11209|11203|11209.4|11203.4|11207.1|11201.1|0
1691016900000|2023-08-02 22:55:00|11208.7|11202.7|11210.5|11204.5|11210.5|11204.5|11208.7|11202.7|0
1691017200000|2023-08-02 23:00:00|11210.8|11204.8|11212.4|11206.4|11212.7|11206.7|11210.8|11204.8|0
1691017500000|2023-08-02 23:05:00|11212.7|11206.7|11211.9|11205.9|11213|11207|11211.1|11205.1|0
1691017800000|2023-08-02 23:10:00|11212.4|11206.4|11212.4|11206.4|11212.7|11206.7|11211.6|11205.6|0
1691018100000|2023-08-02 23:15:00|11211.9|11205.9|11212.4|11206.4|11212.4|11206.4|11210.8|11204.8|0
1691018400000|2023-08-02 23:20:00|11212.7|11206.7|11211.9|11205.9|11213|11207|11211.9|11205.9|0
1691018700000|2023-08-02 23:25:00|11211.6|11205.6|11211.1|11205.1|11211.6|11205.6|11210.8|11204.8|0
1691019000000|2023-08-02 23:30:00|11211|11205|11210.5|11204.5|11211.1|11205.1|11210.1|11204.1|0
1691019300000|2023-08-02 23:35:00|11210.2|11204.2|11210.1|11204.1|11210.8|11204.8|11209.8|11203.8|0
1691019600000|2023-08-02 23:40:00|11210.5|11204.5|11210.5|11204.5|11211|11205|11210.1|11204.1|0
1691019900000|2023-08-02 23:45:00|11210.2|11204.2|11211.5|11205.5|11212.4|11206.4|11210.1|11204.1|0
1691020200000|2023-08-02 23:50:00|11211.4|11205.4|11210.1|11204.1|11211.6|11205.6|11209.7|11203.7|0
1691020500000|2023-08-02 23:55:00|11210.4|11204.4|11211.5|11205.5|11211.5|11205.5|11210.1|11204.1|0
1691020800000|2023-08-03 00:00:00|11210.4|11204.4|11209.4|11203.4|11211.2|11205.2|11207.5|11201.5|0
1691021100000|2023-08-03 00:05:00|11209.1|11203.1|11211.2|11205.2|11212|11206|11208.9|11202.9|0
1691021400000|2023-08-03 00:10:00|11210.9|11204.9|11206.8|11200.8|11211.5|11205.5|11206|11200|0
1691021700000|2023-08-03 00:15:00|11207.1|11201.1|11197.9|11191.9|11207.1|11201.1|11196.4|11190.4|0
1691022000000|2023-08-03 00:20:00|11196.4|11190.4|11201|11195|11202.5|11196.5|11196.4|11190.4|0
1691022300000|2023-08-03 00:25:00|11201.8|11195.8|11202.5|11196.5|11204.1|11198.1|11201.8|11195.8|0
1691022600000|2023-08-03 00:30:00|11201|11195|11198|11192|11201|11195|11195.7|11189.7|0
1691022900000|2023-08-03 00:35:00|11199.5|11193.5|11201|11195|11202.6|11196.6|11199.5|11193.5|0
1691023200000|2023-08-03 00:40:00|11199.5|11193.5|11198|11192|11199.5|11193.5|11198|11192|0
1691023500000|2023-08-03 00:45:00|11198.7|11192.7|11199.5|11193.5|11200.3|11194.3|11198|11192|0
1691023800000|2023-08-03 00:50:00|11201|11195|11202.6|11196.6|11202.6|11196.6|11199.5|11193.5|0
1691024100000|2023-08-03 00:55:00|11201.1|11195.1|11202.6|11196.6|11202.6|11196.6|11201.1|11195.1|0
1691024400000|2023-08-03 01:00:00|11201.1|11195.1|11201|11195|11201.1|11195.1|11199.5|11193.5|0
1691024700000|2023-08-03 01:05:00|11199.5|11193.5|11202.6|11196.6|11202.6|11196.6|11199.5|11193.5|0
1691025000000|2023-08-03 01:10:00|11204.1|11198.1|11202.6|11196.6|11204.1|11198.1|11202.5|11196.5|0
1691025300000|2023-08-03 01:15:00|11204.1|11198.1|11205.6|11199.6|11205.6|11199.6|11202.6|11196.6|0
1691025600000|2023-08-03 01:20:00|11207.1|11201.1|11208.7|11202.7|11208.7|11202.7|11205.6|11199.6|0
1691025900000|2023-08-03 01:25:00|11209.4|11203.4|11213.2|11207.2|11213.2|11207.2|11209.4|11203.4|0
1691026200000|2023-08-03 01:30:00|11211.7|11205.7|11219.3|11213.3|11219.3|11213.3|11211.7|11205.7|0
1691026500000|2023-08-03 01:35:00|11220.8|11214.8|11218.4|11212.4|11220.8|11214.8|11217.7|11211.7|0
1691026800000|2023-08-03 01:40:00|11218.5|11212.5|11216.2|11210.2|11219.2|11213.2|11214.7|11208.7|0
1691027100000|2023-08-03 01:45:00|11217.7|11211.7|11219.2|11213.2|11219.3|11213.3|11217.7|11211.7|0
1691027400000|2023-08-03 01:50:00|11219.3|11213.3|11212.4|11206.4|11219.3|11213.3|11212.4|11206.4|0
1691027700000|2023-08-03 01:55:00|11213.2|11207.2|11211.7|11205.7|11213.2|11207.2|11210.1|11204.1|0
1691028000000|2023-08-03 02:00:00|11211.6|11205.6|11213.2|11207.2|11213.2|11207.2|11210.1|11204.1|0
1691028300000|2023-08-03 02:05:00|11213.1|11207.1|11208.5|11202.5|11213.1|11207.1|11205.4|11199.4|0
1691028600000|2023-08-03 02:10:00|11207.8|11201.8|11211.5|11205.5|11211.5|11205.5|11207.8|11201.8|0
1691028900000|2023-08-03 02:15:00|11211.6|11205.6|11210|11204|11211.6|11205.6|11210|11204|0
1691029200000|2023-08-03 02:20:00|11211.5|11205.5|11211.5|11205.5|11213.1|11207.1|11211.5|11205.5|0
1691029500000|2023-08-03 02:25:00|11210|11204|11208.4|11202.4|11211.5|11205.5|11208.4|11202.4|0
1691029800000|2023-08-03 02:30:00|11207.7|11201.7|11203.9|11197.9|11208.5|11202.5|11203.9|11197.9|0
1691030100000|2023-08-03 02:35:00|11204.7|11198.7|11203.9|11197.9|11206.2|11200.2|11202.4|11196.4|0
1691030400000|2023-08-03 02:40:00|11205.4|11199.4|11205.4|11199.4|11205.5|11199.5|11203.9|11197.9|0
1691030700000|2023-08-03 02:45:00|11205.5|11199.5|11203.9|11197.9|11205.5|11199.5|11202.4|11196.4|0
1691031000000|2023-08-03 02:50:00|11204|11198|11204|11198|11205.5|11199.5|11204|11198|0
1691031300000|2023-08-03 02:55:00|11204.7|11198.7|11203.9|11197.9|11205.5|11199.5|11203.2|11197.2|0
1691031600000|2023-08-03 03:00:00|11204|11198|11202.4|11196.4|11204|11198|11202.4|11196.4|0
1691031900000|2023-08-03 03:05:00|11203.9|11197.9|11202.5|11196.5|11204|11198|11202.4|11196.4|0
1691032200000|2023-08-03 03:10:00|11202.4|11196.4|11204|11198|11204|11198|11202.4|11196.4|0
1691032500000|2023-08-03 03:15:00|11205.5|11199.5|11203.9|11197.9|11205.5|11199.5|11203.9|11197.9|0
1691032800000|2023-08-03 03:20:00|11205.4|11199.4|11205.4|11199.4|11205.4|11199.4|11205.4|11199.4|0
1691033100000|2023-08-03 03:25:00|11204.7|11198.7|11203.9|11197.9|11205.4|11199.4|11203.9|11197.9|0
1691033400000|2023-08-03 03:30:00|11205.4|11199.4|11200.8|11194.8|11205.4|11199.4|11200.8|11194.8|0
1691033700000|2023-08-03 03:35:00|11200.9|11194.9|11200.8|11194.8|11202.4|11196.4|11200.8|11194.8|0
1691034000000|2023-08-03 03:40:00|11200.9|11194.9|11203.9|11197.9|11203.9|11197.9|11200.8|11194.8|0
1691034300000|2023-08-03 03:45:00|11202.4|11196.4|11205.4|11199.4|11205.4|11199.4|11202.3|11196.3|0
1691034600000|2023-08-03 03:50:00|11206.9|11200.9|11206.9|11200.9|11207|11201|11206.9|11200.9|0
1691034900000|2023-08-03 03:55:00|11207|11201|11206.9|11200.9|11207|11201|11206.9|11200.9|0
1691035200000|2023-08-03 04:00:00|11207|11201|11206.9|11200.9|11207|11201|11205.4|11199.4|0
1691035500000|2023-08-03 04:05:00|11207|11201|11206.9|11200.9|11207|11201|11206.9|11200.9|0
1691035800000|2023-08-03 04:10:00|11205.4|11199.4|11203.9|11197.9|11205.4|11199.4|11203.9|11197.9|0
1691036100000|2023-08-03 04:15:00|11203.8|11197.8|11203.9|11197.9|11204.6|11198.6|11203.8|11197.8|0
1691036400000|2023-08-03 04:20:00|11203.8|11197.8|11200.8|11194.8|11203.8|11197.8|11200.8|11194.8|0
1691036700000|2023-08-03 04:25:00|11199.3|11193.3|11199.3|11193.3|11200|11194|11199.3|11193.3|0
1691037000000|2023-08-03 04:30:00|11197.8|11191.8|11199.3|11193.3|11199.3|11193.3|11197.8|11191.8|0
1691037300000|2023-08-03 04:35:00|11197.8|11191.8|11197.8|11191.8|11197.8|11191.8|11196.3|11190.3|0
1691037600000|2023-08-03 04:40:00|11199.3|11193.3|11199.3|11193.3|11199.3|11193.3|11199.3|11193.3|0
1691037900000|2023-08-03 04:45:00|11197.8|11191.8|11197.8|11191.8|11197.8|11191.8|11197.8|11191.8|0
1691038200000|2023-08-03 04:50:00|11197.7|11191.7|11194.7|11188.7|11197.8|11191.8|11194.7|11188.7|0
1691038500000|2023-08-03 04:55:00|11195.5|11189.5|11196.2|11190.2|11196.2|11190.2|11194.7|11188.7|0
1691038800000|2023-08-03 05:00:00|11196.3|11190.3|11197.7|11191.7|11197.8|11191.8|11196.2|11190.2|0
1691039100000|2023-08-03 05:05:00|11196.2|11190.2|11197.7|11191.7|11199.3|11193.3|11196.2|11190.2|0
1691039400000|2023-08-03 05:10:00|11197.8|11191.8|11197.7|11191.7|11197.8|11191.8|11197.7|11191.7|0
1691039700000|2023-08-03 05:15:00|11197.8|11191.8|11200.8|11194.8|11200.8|11194.8|11197.8|11191.8|0
1691040000000|2023-08-03 05:20:00|11202.3|11196.3|11206.9|11200.9|11206.9|11200.9|11202.3|11196.3|0
1691040300000|2023-08-03 05:25:00|11205.4|11199.4|11203.8|11197.8|11205.4|11199.4|11203.8|11197.8|0
1691040600000|2023-08-03 05:30:00|11203.9|11197.9|11202.3|11196.3|11203.9|11197.9|11202.3|11196.3|0
1691040900000|2023-08-03 05:35:00|11203.8|11197.8|11198.5|11192.5|11203.8|11197.8|11198.5|11192.5|0
1691041200000|2023-08-03 05:40:00|11197.7|11191.7|11197.7|11191.7|11197.7|11191.7|11193.1|11187.1|0
1691041500000|2023-08-03 05:45:00|11196.9|11190.9|11197.7|11191.7|11199.2|11193.2|11194.6|11188.6|0
1691041800000|2023-08-03 05:50:00|11198.4|11192.4|11202.2|11196.2|11205.3|11199.3|11198.4|11192.4|0
1691042100000|2023-08-03 05:55:00|11200.7|11194.7|11200.7|11194.7|11200.8|11194.8|11199.2|11193.2|0
1691042400000|2023-08-03 06:00:00|11197.9|11195.9|11198.4|11196.4|11203.4|11201.4|11191.4|11189.4|124
1691042700000|2023-08-03 06:05:00|11198.9|11196.9|11201.4|11199.4|11204.9|11202.9|11188.9|11186.9|59
1691043000000|2023-08-03 06:10:00|11201.9|11199.9|11198.9|11196.9|11203.9|11201.9|11195.4|11193.4|24
1691043300000|2023-08-03 06:15:00|11198.4|11196.4|11202.4|11200.4|11203.9|11201.9|11198.4|11196.4|23
1691043600000|2023-08-03 06:20:00|11202.9|11200.9|11198.4|11196.4|11202.9|11200.9|11196.9|11194.9|24
1691043900000|2023-08-03 06:25:00|11199.4|11197.4|11185.9|11183.9|11200.9|11198.9|11184.9|11182.9|125
1691044200000|2023-08-03 06:30:00|11185.4|11183.4|11189.9|11187.9|11192.4|11190.4|11183.9|11181.9|100
1691044500000|2023-08-03 06:35:00|11190.4|11188.4|11190.9|11188.9|11193.9|11191.9|11190.4|11188.4|29
1691044800000|2023-08-03 06:40:00|11191.4|11189.4|11183.4|11181.4|11191.9|11189.9|11182.4|11180.4|74
1691045100000|2023-08-03 06:45:00|11184.4|11182.4|11180.9|11178.9|11184.9|11182.9|11179.9|11177.9|23
1691045400000|2023-08-03 06:50:00|11180.4|11178.4|11170.4|11168.4|11180.9|11178.9|11170.4|11168.4|39
1691045700000|2023-08-03 06:55:00|11169.9|11167.9|11157.4|11155.4|11172.9|11170.9|11151.4|11149.4|204
1691046000000|2023-08-03 07:00:00|11154.4|11152.4|11145.4|11143.4|11163.9|11161.9|11138.4|11136.4|1360
1691046300000|2023-08-03 07:05:00|11148.4|11146.4|11143.4|11141.4|11156.4|11154.4|11142.9|11140.9|662
1691046600000|2023-08-03 07:10:00|11142.9|11140.9|11148.4|11146.4|11150.9|11148.9|11139.9|11137.9|486
1691046900000|2023-08-03 07:15:00|11147.9|11145.9|11138.9|11136.9|11151.9|11149.9|11128.9|11126.9|639
1691047200000|2023-08-03 07:20:00|11138.4|11136.4|11124.4|11122.4|11139.9|11137.9|11121.9|11119.9|345
1691047500000|2023-08-03 07:25:00|11123.9|11121.9|11114.9|11112.9|11124.9|11122.9|11113.9|11111.9|412
1691047800000|2023-08-03 07:30:00|11113.9|11111.9|11115.4|11113.4|11118.4|11116.4|11111.9|11109.9|513
1691048100000|2023-08-03 07:35:00|11114.9|11112.9|11106.4|11104.4|11121.9|11119.9|11103.9|11101.9|636
1691048400000|2023-08-03 07:40:00|11105.9|11103.9|11123.9|11121.9|11123.9|11121.9|11105.9|11103.9|712
1691048700000|2023-08-03 07:45:00|11124.9|11122.9|11123.9|11121.9|11132.9|11130.9|11119.4|11117.4|365
1691049000000|2023-08-03 07:50:00|11124.9|11122.9|11128.9|11126.9|11129.9|11127.9|11118.9|11116.9|249
1691049300000|2023-08-03 07:55:00|11129.9|11127.9|11118.9|11116.9|11129.9|11127.9|11118.9|11116.9|325
1691049600000|2023-08-03 08:00:00|11120.9|11118.9|11124.9|11122.9|11125.9|11123.9|11115.4|11113.4|445
1691049900000|2023-08-03 08:05:00|11124.4|11122.4|11129.8|11127.8|11138.8|11136.8|11115.9|11113.9|324
1691050200000|2023-08-03 08:10:00|11130.3|11128.3|11123.8|11121.8|11130.8|11128.8|11123.8|11121.8|360
1691050500000|2023-08-03 08:15:00|11123.3|11121.3|11131.8|11129.8|11132.8|11130.8|11120.8|11118.8|200
1691050800000|2023-08-03 08:20:00|11132.3|11130.3|11146.8|11144.8|11148.8|11146.8|11132.3|11130.3|426
1691051100000|2023-08-03 08:25:00|11147.3|11145.3|11138.8|11136.8|11152.3|11150.3|11137.8|11135.8|313
1691051400000|2023-08-03 08:30:00|11139.8|11137.8|11118.8|11116.8|11142.8|11140.8|11117.8|11115.8|504
1691051700000|2023-08-03 08:35:00|11119.3|11117.3|11107.3|11105.3|11122.3|11120.3|11106.3|11104.3|795
1691052000000|2023-08-03 08:40:00|11107.8|11105.8|11097.3|11095.3|11107.8|11105.8|11093.8|11091.8|551
1691052300000|2023-08-03 08:45:00|11097.8|11095.8|11101.3|11099.3|11108.8|11106.8|11097.8|11095.8|214
1691052600000|2023-08-03 08:50:00|11100.8|11098.8|11089.3|11087.3|11101.8|11099.8|11087.8|11085.8|257
1691052900000|2023-08-03 08:55:00|11088.8|11086.8|11093.8|11091.8|11098.3|11096.3|11087.8|11085.8|276
1691053200000|2023-08-03 09:00:00|11093.3|11091.3|11100.3|11098.3|11104.3|11102.3|11093.3|11091.3|352
1691053500000|2023-08-03 09:05:00|11100.8|11098.8|11109.3|11107.3|11112.8|11110.8|11096.3|11094.3|459
1691053800000|2023-08-03 09:10:00|11109.8|11107.8|11100.3|11098.3|11118.8|11116.8|11099.8|11097.8|338
1691054100000|2023-08-03 09:15:00|11099.8|11097.8|11106.8|11104.8|11107.3|11105.3|11098.3|11096.3|263
1691054400000|2023-08-03 09:20:00|11107.3|11105.3|11103.8|11101.8|11108.8|11106.8|11101.3|11099.3|296
1691054700000|2023-08-03 09:25:00|11103.3|11101.3|11095.8|11093.8|11103.8|11101.8|11095.8|11093.8|277
1691055000000|2023-08-03 09:30:00|11096.8|11094.8|11085.8|11083.8|11097.8|11095.8|11084.8|11082.8|198
1691055300000|2023-08-03 09:35:00|11085.3|11083.3|11087.3|11085.3|11088.8|11086.8|11078.8|11076.8|189
1691055600000|2023-08-03 09:40:00|11087.8|11085.8|11094.3|11092.3|11095.8|11093.8|11083.8|11081.8|142
1691055900000|2023-08-03 09:45:00|11093.8|11091.8|11098.3|11096.3|11099.3|11097.3|11091.8|11089.8|192
1691056200000|2023-08-03 09:50:00|11098.8|11096.8|11100.8|11098.8|11101.8|11099.8|11095.8|11093.8|142
1691056500000|2023-08-03 09:55:00|11101.8|11099.8|11103.8|11101.8|11106.8|11104.8|11100.3|11098.3|212
1691056800000|2023-08-03 10:00:00|11104.3|11102.3|11109.3|11107.3|11109.3|11107.3|11102.8|11100.8|194
1691057100000|2023-08-03 10:05:00|11109.8|11107.8|11109.8|11107.8|11111.8|11109.8|11106.3|11104.3|153
1691057400000|2023-08-03 10:10:00|11109.3|11107.3|11103.8|11101.8|11109.8|11107.8|11101.3|11099.3|120
1691057700000|2023-08-03 10:15:00|11104.3|11102.3|11108.8|11106.8|11110.3|11108.3|11103.8|11101.8|105
1691058000000|2023-08-03 10:20:00|11109.3|11107.3|11098.8|11096.8|11110.8|11108.8|11097.8|11095.8|126
1691058300000|2023-08-03 10:25:00|11097.8|11095.8|11107.8|11105.8|11108.3|11106.3|11097.8|11095.8|118
1691058600000|2023-08-03 10:30:00|11106.8|11104.8|11109.3|11107.3|11112.3|11110.3|11103.8|11101.8|158
1691058900000|2023-08-03 10:35:00|11108.8|11106.8|11105.8|11103.8|11110.3|11108.3|11105.8|11103.8|82
1691059200000|2023-08-03 10:40:00|11105.3|11103.3|11108.8|11106.8|11111.8|11109.8|11104.8|11102.8|174
1691059500000|2023-08-03 10:45:00|11106.8|11104.8|11105.3|11103.3|11108.8|11106.8|11100.8|11098.8|198
1691059800000|2023-08-03 10:50:00|11105.8|11103.8|11094.8|11092.8|11107.3|11105.3|11093.8|11091.8|154
1691060100000|2023-08-03 10:55:00|11094.3|11092.3|11101.3|11099.3|11101.3|11099.3|11094.3|11092.3|123
1691060400000|2023-08-03 11:00:00|11101.8|11099.8|11105.8|11103.8|11110.3|11108.3|11099.3|11097.3|338
1691060700000|2023-08-03 11:05:00|11106.3|11104.3|11099.8|11097.8|11106.3|11104.3|11096.3|11094.3|141
1691061000000|2023-08-03 11:10:00|11100.3|11098.3|11102.8|11100.8|11106.3|11104.3|11098.8|11096.8|180
1691061300000|2023-08-03 11:15:00|11103.3|11101.3|11105.8|11103.8|11109.8|11107.8|11100.8|11098.8|93
1691061600000|2023-08-03 11:20:00|11106.3|11104.3|11107.3|11105.3|11109.8|11107.8|11103.3|11101.3|74
1691061900000|2023-08-03 11:25:00|11106.8|11104.8|11101.3|11099.3|11108.8|11106.8|11099.8|11097.8|118
1691062200000|2023-08-03 11:30:00|11101.8|11099.8|11113.3|11111.3|11116.3|11114.3|11100.8|11098.8|169
1691062500000|2023-08-03 11:35:00|11113.8|11111.8|11113.3|11111.3|11115.8|11113.8|11110.8|11108.8|102
1691062800000|2023-08-03 11:40:00|11113.4|11111.4|11104.9|11102.9|11113.4|11111.4|11104.4|11102.4|77
1691063100000|2023-08-03 11:45:00|11105.4|11103.4|11106.9|11104.9|11109.4|11107.4|11101.9|11099.9|117
1691063400000|2023-08-03 11:50:00|11106.4|11104.4|11099.4|11097.4|11106.9|11104.9|11098.9|11096.9|129
1691063700000|2023-08-03 11:55:00|11098.9|11096.9|11097.9|11095.9|11100.9|11098.9|11097.9|11095.9|149
1691064000000|2023-08-03 12:00:00|11098.4|11096.4|11091.9|11089.9|11099.9|11097.9|11089.9|11087.9|244
1691064300000|2023-08-03 12:05:00|11090.9|11088.9|11090.9|11088.9|11090.9|11088.9|11084.4|11082.4|165
1691064600000|2023-08-03 12:10:00|11091.4|11089.4|11086.9|11084.9|11091.9|11089.9|11085.9|11083.9|221
1691064900000|2023-08-03 12:15:00|11087.9|11085.9|11081.9|11079.9|11088.9|11086.9|11081.9|11079.9|220
1691065200000|2023-08-03 12:20:00|11082.4|11080.4|11078.9|11076.9|11083.9|11081.9|11078.9|11076.9|347
1691065500000|2023-08-03 12:25:00|11078.4|11076.4|11079.4|11077.4|11082.4|11080.4|11075.9|11073.9|125
1691065800000|2023-08-03 12:30:00|11079.9|11077.9|11075.4|11073.4|11083.4|11081.4|11070.4|11068.4|181
1691066100000|2023-08-03 12:35:00|11074.9|11072.9|11085.9|11083.9|11087.4|11085.4|11071.4|11069.4|173
1691066400000|2023-08-03 12:40:00|11085.4|11083.4|11081.9|11079.9|11085.4|11083.4|11073.9|11071.9|171
1691066700000|2023-08-03 12:45:00|11081.4|11079.4|11087.4|11085.4|11087.9|11085.9|11080.4|11078.4|164
1691067000000|2023-08-03 12:50:00|11086.9|11084.9|11090.9|11088.9|11091.9|11089.9|11083.9|11081.9|154
1691067300000|2023-08-03 12:55:00|11090.4|11088.4|11080.9|11078.9|11093.9|11091.9|11080.4|11078.4|940
1691067600000|2023-08-03 13:00:00|11080.4|11078.4|11066.9|11064.9|11080.9|11078.9|11066.9|11064.9|886
1691067900000|2023-08-03 13:05:00|11067.4|11065.4|11075.9|11073.9|11077.9|11075.9|11063.9|11061.9|179
1691068200000|2023-08-03 13:10:00|11074.9|11072.9|11077.9|11075.9|11078.4|11076.4|11073.4|11071.4|147
1691068500000|2023-08-03 13:15:00|11076.9|11074.9|11074.9|11072.9|11077.4|11075.4|11071.4|11069.4|148
1691068800000|2023-08-03 13:20:00|11074.4|11072.4|11073.9|11071.9|11079.9|11077.9|11072.9|11070.9|181
1691069100000|2023-08-03 13:25:00|11073.4|11071.4|11066.9|11064.9|11073.9|11071.9|11065.9|11063.9|384
1691069400000|2023-08-03 13:30:00|11067.9|11065.9|11069.9|11067.9|11072.9|11070.9|11060.9|11058.9|393
1691069700000|2023-08-03 13:35:00|11068.9|11066.9|11077.4|11075.4|11082.9|11080.9|11068.4|11066.4|235
1691070000000|2023-08-03 13:40:00|11077.9|11075.9|11079.4|11077.4|11079.4|11077.4|11072.4|11070.4|210
1691070300000|2023-08-03 13:45:00|11077.4|11075.4|11080.9|11078.9|11088.9|11086.9|11075.4|11073.4|272
1691070600000|2023-08-03 13:50:00|11080.4|11078.4|11102.9|11100.9|11102.9|11100.9|11079.9|11077.9|284
1691070900000|2023-08-03 13:55:00|11103.9|11101.9|11099.9|11097.9|11106.9|11104.9|11099.9|11097.9|280
1691071200000|2023-08-03 14:00:00|11100.4|11098.4|11092.4|11090.4|11105.4|11103.4|11091.4|11089.4|323
1691071500000|2023-08-03 14:05:00|11091.9|11089.9|11086.9|11084.9|11095.4|11093.4|11085.9|11083.9|199
1691071800000|2023-08-03 14:10:00|11087.2|11085.2|11090.2|11088.2|11095.7|11093.7|11087.2|11085.2|263
1691072100000|2023-08-03 14:15:00|11089.7|11087.7|11101.2|11099.2|11101.2|11099.2|11088.2|11086.2|140
1691072400000|2023-08-03 14:20:00|11100.7|11098.7|11094.2|11092.2|11101.2|11099.2|11093.2|11091.2|207
1691072700000|2023-08-03 14:25:00|11093.7|11091.7|11075.2|11073.2|11093.7|11091.7|11075.2|11073.2|400
1691073000000|2023-08-03 14:30:00|11074.7|11072.7|11082.2|11080.2|11083.2|11081.2|11074.2|11072.2|203
1691073300000|2023-08-03 14:35:00|11082.7|11080.7|11080.2|11078.2|11087.7|11085.7|11078.7|11076.7|164
1691073600000|2023-08-03 14:40:00|11079.7|11077.7|11093.7|11091.7|11094.2|11092.2|11079.7|11077.7|194
1691073900000|2023-08-03 14:45:00|11093.2|11091.2|11088.7|11086.7|11093.2|11091.2|11085.2|11083.2|181
1691074200000|2023-08-03 14:50:00|11088.2|11086.2|11082.2|11080.2|11090.2|11088.2|11082.2|11080.2|151
1691074500000|2023-08-03 14:55:00|11082.7|11080.7|11076.7|11074.7|11083.2|11081.2|11073.2|11071.2|197
1691074800000|2023-08-03 15:00:00|11076.2|11074.2|11073.2|11071.2|11076.2|11074.2|11067.7|11065.7|293
1691075100000|2023-08-03 15:05:00|11073.7|11071.7|11073.2|11071.2|11076.2|11074.2|11072.2|11070.2|269
1691075400000|2023-08-03 15:10:00|11072.7|11070.7|11070.2|11068.2|11074.2|11072.2|11069.2|11067.2|376
1691075700000|2023-08-03 15:15:00|11071.2|11069.2|11074.2|11072.2|11075.2|11073.2|11069.2|11067.2|612
1691076000000|2023-08-03 15:20:00|11075.2|11073.2|11080.2|11078.2|11081.2|11079.2|11073.2|11071.2|942
1691076300000|2023-08-03 15:25:00|11080.7|11078.7|11084.2|11082.2|11094.2|11092.2|11080.2|11078.2|1893
1691076600000|2023-08-03 15:30:00|11085.7|11083.7|11091.2|11089.2|11092.2|11090.2|11085.2|11083.2|1478
1691076900000|2023-08-03 15:35:00|11091.7|11089.7|11089.2|11087.2|11094.2|11092.2|11089.2|11087.2|257
1691077200000|2023-08-03 15:40:00|11088.7|11086.7|11088.2|11086.2|11091.7|11089.7|11085.2|11083.2|625
1691077500000|2023-08-03 15:45:00|11089.2|11087.2|11094.7|11092.7|11094.7|11092.7|11088.7|11086.7|60
1691077800000|2023-08-03 15:50:00|11095.2|11093.2|11099.2|11097.2|11102.2|11100.2|11094.2|11092.2|42
1691078100000|2023-08-03 15:55:00|11098.7|11096.7|11097.2|11095.2|11100.2|11098.2|11094.7|11092.7|31
1691078400000|2023-08-03 16:00:00|11097.7|11095.7|11097.2|11095.2|11100.2|11098.2|11095.7|11093.7|99
1691078700000|2023-08-03 16:05:00|11096.7|11094.7|11100.2|11098.2|11100.2|11098.2|11096.7|11094.7|10
1691079000000|2023-08-03 16:10:00|11099.7|11097.7|11098.7|11096.7|11100.2|11098.2|11098.2|11096.2|21
1691079300000|2023-08-03 16:15:00|11098.2|11096.2|11100.2|11098.2|11100.2|11098.2|11095.2|11093.2|26
1691079600000|2023-08-03 16:20:00|11099.7|11097.7|11100.2|11098.2|11101.2|11099.2|11098.7|11096.7|19
1691079900000|2023-08-03 16:25:00|11099.7|11097.7|11101.2|11099.2|11101.2|11099.2|11098.7|11096.7|16
1691080200000|2023-08-03 16:30:00|11101.7|11099.7|11098.7|11096.7|11101.7|11099.7|11098.7|11096.7|12
1691080500000|2023-08-03 16:35:00|11099.2|11097.2|11096.2|11094.2|11099.7|11097.7|11095.2|11093.2|28
1691080800000|2023-08-03 16:40:00|11096.7|11094.7|11098.7|11096.7|11099.7|11097.7|11096.7|11094.7|20
1691081100000|2023-08-03 16:45:00|11098.2|11096.2|11100.7|11098.7|11101.7|11099.7|11098.2|11096.2|20
1691081400000|2023-08-03 16:50:00|11100.2|11098.2|11101.7|11099.7|11102.7|11100.7|11099.2|11097.2|48
1691081700000|2023-08-03 16:55:00|11102.2|11100.2|11101.2|11099.2|11102.7|11100.7|11100.7|11098.7|20
1691082000000|2023-08-03 17:00:00|11100.7|11098.7|11099.7|11097.7|11101.2|11099.2|11099.7|11097.7|33
1691082300000|2023-08-03 17:05:00|11099.2|11097.2|11100.7|11098.7|11101.2|11099.2|11097.7|11095.7|13
1691082600000|2023-08-03 17:10:00|11100.2|11098.2|11103.7|11101.7|11104.7|11102.7|11099.7|11097.7|29
1691082900000|2023-08-03 17:15:00|11103.2|11101.2|11107.2|11105.2|11107.2|11105.2|11103.2|11101.2|14
1691083200000|2023-08-03 17:20:00|11106.7|11104.7|11107.7|11105.7|11109.2|11107.2|11105.7|11103.7|14
1691083500000|2023-08-03 17:25:00|11107.2|11105.2|11106.2|11104.2|11109.2|11107.2|11105.7|11103.7|8
1691083800000|2023-08-03 17:30:00|11106.7|11104.7|11103.7|11101.7|11107.7|11105.7|11103.2|11101.2|5
1691084100000|2023-08-03 17:35:00|11103.2|11101.2|11103.2|11101.2|11103.2|11101.2|11101.2|11099.2|24
1691084400000|2023-08-03 17:40:00|11102.7|11100.7|11098.2|11096.2|11103.7|11101.7|11098.2|11096.2|1
1691084700000|2023-08-03 17:45:00|11097.7|11095.7|11095.7|11093.7|11098.2|11096.2|11095.7|11093.7|12
1691085000000|2023-08-03 17:50:00|11096.2|11094.2|11095.7|11093.7|11096.2|11094.2|11095.2|11093.2|11
1691085300000|2023-08-03 17:55:00|11095.2|11093.2|11093.2|11091.2|11095.7|11093.7|11092.7|11090.7|19
1691085600000|2023-08-03 18:00:00|11094.7|11092.7|11091.7|11089.7|11095.2|11093.2|11090.2|11088.2|34
1691085900000|2023-08-03 18:05:00|11092.2|11090.2|11090.7|11088.7|11092.2|11090.2|11090.2|11088.2|9
1691086200000|2023-08-03 18:10:00|11090.2|11088.2|11090.7|11088.7|11091.7|11089.7|11089.2|11087.2|12
1691086500000|2023-08-03 18:15:00|11091.2|11089.2|11093.2|11091.2|11093.2|11091.2|11090.7|11088.7|1
1691086800000|2023-08-03 18:20:00|11094.7|11092.7|11093.7|11091.7|11094.7|11092.7|11092.7|11090.7|5
1691087100000|2023-08-03 18:25:00|11094.2|11092.2|11092.7|11090.7|11094.2|11092.2|11092.2|11090.2|7
1691087400000|2023-08-03 18:30:00|11092.2|11090.2|11093.7|11091.7|11094.2|11092.2|11092.2|11090.2|4
1691087700000|2023-08-03 18:35:00|11094.2|11092.2|11093.7|11091.7|11095.2|11093.2|11089.7|11087.7|31
1691088000000|2023-08-03 18:40:00|11094.2|11092.2|11094.7|11092.7|11096.7|11094.7|11093.7|11091.7|8
1691088300000|2023-08-03 18:45:00|11094.2|11092.2|11093.2|11091.2|11094.2|11092.2|11093.2|11091.2|5
1691088600000|2023-08-03 18:50:00|11093.7|11091.7|11097.7|11095.7|11097.7|11095.7|11092.7|11090.7|10
1691088900000|2023-08-03 18:55:00|11097.2|11095.2|11096.2|11094.2|11097.2|11095.2|11095.7|11093.7|5
1691089200000|2023-08-03 19:00:00|11095.7|11093.7|11095.7|11093.7|11096.7|11094.7|11095.2|11093.2|10
1691089500000|2023-08-03 19:05:00|11095.2|11093.2|11094.7|11092.7|11096.2|11094.2|11094.7|11092.7|8
1691089800000|2023-08-03 19:10:00|11094.2|11092.2|11090.7|11088.7|11094.2|11092.2|11090.2|11088.2|25
1691090100000|2023-08-03 19:15:00|11090.2|11088.2|11091.2|11089.2|11091.2|11089.2|11089.2|11087.2|27
1691090400000|2023-08-03 19:20:00|11090.7|11088.7|11092.7|11090.7|11092.7|11090.7|11089.2|11087.2|9
1691090700000|2023-08-03 19:25:00|11092.2|11090.2|11091.7|11089.7|11092.7|11090.7|11090.7|11088.7|6
1691091000000|2023-08-03 19:30:00|11091.2|11089.2|11092.7|11090.7|11094.7|11092.7|11090.7|11088.7|2
1691091300000|2023-08-03 19:35:00|11093.2|11091.2|11091.7|11089.7|11094.7|11092.7|11091.2|11089.2|3
1691091600000|2023-08-03 19:40:00|11091.2|11089.2|11090.7|11088.7|11091.7|11089.7|11090.2|11088.2|17
1691091900000|2023-08-03 19:45:00|11091.2|11089.2|11089.2|11087.2|11091.2|11089.2|11089.2|11087.2|13
1691092200000|2023-08-03 19:50:00|11089.7|11087.7|11096.2|11094.2|11097.7|11095.7|11089.2|11087.2|41
1691092500000|2023-08-03 19:55:00|11097.2|11095.2|11098.7|11092.7|11101.7|11099.7|11095.7|11092.7|74
1691092800000|2023-08-03 20:00:00|11099|11093|11111.4|11105.4|11116.8|11110.8|11095.9|11089.9|0
1691093100000|2023-08-03 20:05:00|11111.2|11105.2|11114|11108|11114.5|11108.5|11109.4|11103.4|0
1691093400000|2023-08-03 20:10:00|11113.6|11107.6|11114.5|11108.5|11117.4|11111.4|11113.1|11107.1|0
1691093700000|2023-08-03 20:15:00|11114.8|11108.8|11115.3|11109.3|11115.4|11109.4|11112.6|11106.6|0
1691094000000|2023-08-03 20:20:00|11115.1|11109.1|11116.4|11110.4|11117.9|11111.9|11114.8|11108.8|0
1691094300000|2023-08-03 20:25:00|11116.1|11110.1|11115.9|11109.9|11117.5|11111.5|11115.8|11109.8|0
1691094600000|2023-08-03 20:30:00|11115.8|11109.8|11108.8|11102.8|11122.1|11116.1|11105.2|11099.2|0
1691094900000|2023-08-03 20:35:00|11108.6|11102.6|11105.8|11099.8|11108.6|11102.6|11104.5|11098.5|0
1691095200000|2023-08-03 20:40:00|11105.7|11099.7|11102.6|11096.6|11106.8|11100.8|11101|11095|0
1691095500000|2023-08-03 20:45:00|11102.7|11096.7|11099.5|11093.5|11104.5|11098.5|11099|11093|0
1691095800000|2023-08-03 20:50:00|11099.6|11093.6|11102.9|11096.9|11102.9|11096.9|11099.5|11093.5|0
1691096100000|2023-08-03 20:55:00|11102.7|11096.7|11103.2|11097.2|11104.1|11098.1|11101.7|11095.7|0
1691096400000|2023-08-03 21:00:00|11103.1|11097.1|11103.2|11097.2|11103.5|11097.5|11102.6|11096.6|0
1691096700000|2023-08-03 21:05:00|11103.1|11097.1|11102.6|11096.6|11103.8|11097.8|11102.6|11096.6|0
1691097000000|2023-08-03 21:10:00|11102.9|11096.9|11103.2|11097.2|11104|11098|11102.9|11096.9|0
1691097300000|2023-08-03 21:15:00|11103.8|11097.8|11103.4|11097.4|11103.8|11097.8|11103.1|11097.1|0
1691097600000|2023-08-03 21:20:00|11104|11098|11103.1|11097.1|11104|11098|11101.2|11095.2|0
1691097900000|2023-08-03 21:25:00|11103.2|11097.2|11101.8|11095.8|11103.2|11097.2|11101|11095|0
1691098200000|2023-08-03 21:30:00|11101.7|11095.7|11099.5|11093.5|11101.7|11095.7|11099.5|11093.5|0
1691098500000|2023-08-03 21:35:00|11099.8|11093.8|11100.1|11094.1|11100.4|11094.4|11099.5|11093.5|0
1691098800000|2023-08-03 21:40:00|11100|11094|11099.7|11093.7|11100|11094|11099.5|11093.5|0
1691099100000|2023-08-03 21:45:00|11100|11094|11100.6|11094.6|11100.6|11094.6|11099.7|11093.7|0
1691099400000|2023-08-03 21:50:00|11100.4|11094.4|11100.4|11094.4|11100.7|11094.7|11100.3|11094.3|0
1691099700000|2023-08-03 21:55:00|11100.6|11094.6|11102.3|11096.3|11102.4|11096.4|11100.6|11094.6|0
1691100000000|2023-08-03 22:00:00|11101.8|11095.8|11103.5|11097.5|11106.9|11100.9|11100.6|11094.6|0
1691100300000|2023-08-03 22:05:00|11103.2|11097.2|11102|11096|11103.8|11097.8|11101.4|11095.4|0
1691100600000|2023-08-03 22:10:00|11101.8|11095.8|11102|11096|11103.8|11097.8|11101.2|11095.2|0
1691100900000|2023-08-03 22:15:00|11102.1|11096.1|11102.1|11096.1|11102.4|11096.4|11100.9|11094.9|0
1691101200000|2023-08-03 22:20:00|11102.4|11096.4|11105.1|11099.1|11105.1|11099.1|11102.1|11096.1|0
1691101500000|2023-08-03 22:25:00|11104.9|11098.9|11105.1|11099.1|11105.4|11099.4|11103.8|11097.8|0
1691101800000|2023-08-03 22:30:00|11105.4|11099.4|11106.2|11100.2|11106.3|11100.3|11105.1|11099.1|0
1691102100000|2023-08-03 22:35:00|11106.3|11100.3|11105.1|11099.1|11106.3|11100.3|11105.1|11099.1|0
1691102400000|2023-08-03 22:40:00|11105.2|11099.2|11104.8|11098.8|11105.2|11099.2|11104.3|11098.3|0
1691102700000|2023-08-03 22:45:00|11104.6|11098.6|11107.1|11101.1|11107.1|11101.1|11104.6|11098.6|0
1691103000000|2023-08-03 22:50:00|11107.2|11101.2|11107.4|11101.4|11107.4|11101.4|11106.9|11100.9|0
1691103300000|2023-08-03 22:55:00|11107.6|11101.6|11109.3|11103.3|11110.5|11104.5|11107.4|11101.4|0
1691103600000|2023-08-03 23:00:00|11109.4|11103.4|11109.5|11103.5|11110.7|11104.7|11109.2|11103.2|0
1691103900000|2023-08-03 23:05:00|11110|11104|11111.8|11105.8|11113.4|11107.4|11110|11104|0
1691104200000|2023-08-03 23:10:00|11112|11106|11110.7|11104.7|11112.1|11106.1|11110.3|11104.3|0
1691104500000|2023-08-03 23:15:00|11110.6|11104.6|11110.7|11104.7|11111.5|11105.5|11110.6|11104.6|0
1691104800000|2023-08-03 23:20:00|11110.6|11104.6|11109.5|11103.5|11111|11105|11109.5|11103.5|0
1691105100000|2023-08-03 23:25:00|11109.6|11103.6|11108.4|11102.4|11109.8|11103.8|11108.2|11102.2|0
1691105400000|2023-08-03 23:30:00|11108.2|11102.2|11107.6|11101.6|11109|11103|11107.2|11101.2|0
1691105700000|2023-08-03 23:35:00|11107.8|11101.8|11107.5|11101.5|11107.9|11101.9|11107.5|11101.5|0
1691106000000|2023-08-03 23:40:00|11107.2|11101.2|11107.9|11101.9|11107.9|11101.9|11106.4|11100.4|0
1691106300000|2023-08-03 23:45:00|11108.1|11102.1|11108.2|11102.2|11108.7|11102.7|11107.6|11101.6|0
1691106600000|2023-08-03 23:50:00|11108.3|11102.3|11110|11104|11110|11104|11107.6|11101.6|0
1691106900000|2023-08-03 23:55:00|11109.9|11103.9|11109.8|11103.8|11110.3|11104.3|11109.2|11103.2|0
1691107200000|2023-08-04 00:00:00|11110|11104|11110|11104|11110.6|11104.6|11108.2|11102.2|0
1691107500000|2023-08-04 00:05:00|11109.9|11103.9|11104.6|11098.6|11109.9|11103.9|11103.7|11097.7|0
1691107800000|2023-08-04 00:10:00|11104.7|11098.7|11102.8|11096.8|11105|11099|11102.3|11096.3|0
1691108100000|2023-08-04 00:15:00|11102.5|11096.5|11099.5|11093.5|11102.8|11096.8|11095|11089|0
1691108400000|2023-08-04 00:20:00|11101|11095|11101|11095|11102.5|11096.5|11101|11095|0
1691108700000|2023-08-04 00:25:00|11099.5|11093.5|11101|11095|11102.5|11096.5|11099.5|11093.5|0
1691109000000|2023-08-04 00:30:00|11102.5|11096.5|11102.5|11096.5|11102.5|11096.5|11101|11095|0
1691109300000|2023-08-04 00:35:00|11104|11098|11107.1|11101.1|11107.1|11101.1|11103.3|11097.3|0
1691109600000|2023-08-04 00:40:00|11108.6|11102.6|11108.7|11102.7|11110.2|11104.2|11107.1|11101.1|0
1691109900000|2023-08-04 00:45:00|11108.6|11102.6|11107.1|11101.1|11108.7|11102.7|11107.1|11101.1|0
1691110200000|2023-08-04 00:50:00|11105.6|11099.6|11105.6|11099.6|11107.1|11101.1|11105.6|11099.6|0
1691110500000|2023-08-04 00:55:00|11107.1|11101.1|11110.2|11104.2|11110.2|11104.2|11107.1|11101.1|0
1691110800000|2023-08-04 01:00:00|11111.7|11105.7|11111.7|11105.7|11113.3|11107.3|11111.7|11105.7|0
1691111100000|2023-08-04 01:05:00|11113.2|11107.2|11113.3|11107.3|11113.3|11107.3|11111.7|11105.7|0
1691111400000|2023-08-04 01:10:00|11113.2|11107.2|11111.7|11105.7|11113.3|11107.3|11110.2|11104.2|0
1691111700000|2023-08-04 01:15:00|11110.2|11104.2|11108.7|11102.7|11111.7|11105.7|11108.7|11102.7|0
1691112000000|2023-08-04 01:20:00|11109.4|11103.4|11108.7|11102.7|11110.2|11104.2|11108.7|11102.7|0
1691112300000|2023-08-04 01:25:00|11108.6|11102.6|11108.7|11102.7|11108.7|11102.7|11105.6|11099.6|0
1691112600000|2023-08-04 01:30:00|11110.2|11104.2|11108.7|11102.7|11111.7|11105.7|11108.7|11102.7|0
1691112900000|2023-08-04 01:35:00|11108.8|11102.8|11114.8|11108.8|11114.9|11108.9|11108.8|11102.8|0
1691113200000|2023-08-04 01:40:00|11113.3|11107.3|11111.8|11105.8|11114.8|11108.8|11111.8|11105.8|0
1691113500000|2023-08-04 01:45:00|11113.3|11107.3|11110.2|11104.2|11113.3|11107.3|11110.2|11104.2|0
1691113800000|2023-08-04 01:50:00|11108.7|11102.7|11108.7|11102.7|11110.2|11104.2|11108.7|11102.7|0
1691114100000|2023-08-04 01:55:00|11107.2|11101.2|11108.7|11102.7|11108.7|11102.7|11107.2|11101.2|0
1691114400000|2023-08-04 02:00:00|11108|11102|11108.7|11102.7|11111.8|11105.8|11108|11102|0
1691114700000|2023-08-04 02:05:00|11107.2|11101.2|11102.6|11096.6|11108.7|11102.7|11102.6|11096.6|0
1691115000000|2023-08-04 02:10:00|11104.1|11098.1|11104.1|11098.1|11104.1|11098.1|11102.6|11096.6|0
1691115300000|2023-08-04 02:15:00|11105.6|11099.6|11105.7|11099.7|11107.1|11101.1|11104.1|11098.1|0
1691115600000|2023-08-04 02:20:00|11107.2|11101.2|11105.7|11099.7|11108.7|11102.7|11105.6|11099.6|0
1691115900000|2023-08-04 02:25:00|11105.6|11099.6|11101.2|11095.2|11105.7|11099.7|11101.1|11095.1|0
1691116200000|2023-08-04 02:30:00|11101.1|11095.1|11098.1|11092.1|11102.7|11096.7|11098.1|11092.1|0
1691116500000|2023-08-04 02:35:00|11099.6|11093.6|11099.6|11093.6|11099.6|11093.6|11098.1|11092.1|0
1691116800000|2023-08-04 02:40:00|11098.1|11092.1|11099.6|11093.6|11099.6|11093.6|11098.1|11092.1|0
1691117100000|2023-08-04 02:45:00|11098.1|11092.1|11102.7|11096.7|11102.7|11096.7|11098.1|11092.1|0
1691117400000|2023-08-04 02:50:00|11101.2|11095.2|11101.2|11095.2|11102.7|11096.7|11101.2|11095.2|0
1691118000000|2023-08-04 03:00:00|11099.7|11093.7|11099.7|11093.7|11099.7|11093.7|11099.7|11093.7|0
1691118300000|2023-08-04 03:05:00|11100.5|11094.5|11102.8|11096.8|11104.3|11098.3|11100.5|11094.5|0
1691118600000|2023-08-04 03:10:00|11104.3|11098.3|11105.8|11099.8|11107.3|11101.3|11104.3|11098.3|0
1691118900000|2023-08-04 03:15:00|11104.3|11098.3|11102.7|11096.7|11104.3|11098.3|11101.3|11095.3|0
1691119200000|2023-08-04 03:20:00|11102.8|11096.8|11101.2|11095.2|11102.8|11096.8|11101.2|11095.2|0
1691119500000|2023-08-04 03:25:00|11102.7|11096.7|11102.7|11096.7|11102.8|11096.8|11102.7|11096.7|0
1691119800000|2023-08-04 03:30:00|11102.8|11096.8|11102.8|11096.8|11104.3|11098.3|11102.8|11096.8|0
1691120100000|2023-08-04 03:35:00|11102.7|11096.7|11102.8|11096.8|11102.8|11096.8|11101.2|11095.2|0
1691120400000|2023-08-04 03:40:00|11102.7|11096.7|11101.2|11095.2|11102.8|11096.8|11101.2|11095.2|0
1691120700000|2023-08-04 03:45:00|11101.3|11095.3|11101.2|11095.2|11102.7|11096.7|11101.2|11095.2|0
1691121000000|2023-08-04 03:50:00|11099.7|11093.7|11099.7|11093.7|11099.7|11093.7|11099.7|11093.7|0
1691121300000|2023-08-04 03:55:00|11100.4|11094.4|11101.2|11095.2|11101.2|11095.2|11099.7|11093.7|0
1691121600000|2023-08-04 04:00:00|11102.7|11096.7|11102.7|11096.7|11102.7|11096.7|11102.7|11096.7|0
1691121900000|2023-08-04 04:05:00|11102.8|11096.8|11102.8|11096.8|11104.3|11098.3|11102.7|11096.7|0
1691122200000|2023-08-04 04:10:00|11102.7|11096.7|11102.7|11096.7|11102.8|11096.8|11102.7|11096.7|0
1691122500000|2023-08-04 04:15:00|11102.8|11096.8|11104.4|11098.4|11104.4|11098.4|11102.8|11096.8|0
1691122800000|2023-08-04 04:20:00|11105.9|11099.9|11104.4|11098.4|11105.9|11099.9|11104.4|11098.4|0
1691123400000|2023-08-04 04:30:00|11103.6|11097.6|11104.4|11098.4|11104.4|11098.4|11102.9|11096.9|0
1691124600000|2023-08-04 04:50:00|11105.9|11099.9|11105.9|11099.9|11105.9|11099.9|11105.9|11099.9|0
1691124900000|2023-08-04 04:55:00|11104.4|11098.4|11104.4|11098.4|11104.4|11098.4|11104.4|11098.4|0
1691125200000|2023-08-04 05:00:00|11105.9|11099.9|11104.4|11098.4|11107.4|11101.4|11104.4|11098.4|0
1691125500000|2023-08-04 05:05:00|11104.3|11098.3|11105.9|11099.9|11105.9|11099.9|11104.3|11098.3|0
1691125800000|2023-08-04 05:10:00|11107.4|11101.4|11105.9|11099.9|11107.5|11101.5|11104.4|11098.4|0
1691126100000|2023-08-04 05:15:00|11106|11100|11107.5|11101.5|11107.5|11101.5|11105.9|11099.9|0
1691126400000|2023-08-04 05:20:00|11109|11103|11113.6|11107.6|11113.7|11107.7|11109|11103|0
1691126700000|2023-08-04 05:25:00|11112.1|11106.1|11112.1|11106.1|11112.1|11106.1|11110.6|11104.6|0
1691127000000|2023-08-04 05:30:00|11113.6|11107.6|11112.1|11106.1|11113.6|11107.6|11112.1|11106.1|0
1691127300000|2023-08-04 05:35:00|11113.6|11107.6|11113.6|11107.6|11115.1|11109.1|11112.1|11106.1|0
1691127600000|2023-08-04 05:40:00|11116.1|11110.1|11118|11112|11119.5|11113.5|11116.1|11110.1|0
1691127900000|2023-08-04 05:45:00|11119.5|11113.5|11124|11118|11125.6|11119.6|11119.5|11113.5|0
1691128200000|2023-08-04 05:50:00|11124.1|11118.1|11130|11124|11130|11124|11124|11118|0
1691128500000|2023-08-04 05:55:00|11130.8|11124.8|11128.6|11122.6|11130.8|11124.8|11127.1|11121.1|0
1691128800000|2023-08-04 06:00:00|11103.2|11101.2|11106.2|11104.2|11114.7|11112.7|11090.7|11088.7|172
1691129100000|2023-08-04 06:05:00|11105.2|11103.2|11110.7|11108.7|11114.2|11112.2|11102.7|11100.7|56
1691129400000|2023-08-04 06:10:00|11109.7|11107.7|11105.7|11103.7|11109.7|11107.7|11103.2|11101.2|29
1691129700000|2023-08-04 06:15:00|11105.2|11103.2|11101.7|11099.7|11105.2|11103.2|11100.7|11098.7|23
1691130000000|2023-08-04 06:20:00|11101.2|11099.2|11105.7|11103.7|11105.7|11103.7|11097.7|11095.7|17
1691130300000|2023-08-04 06:25:00|11106.7|11104.7|11112.7|11110.7|11112.7|11110.7|11102.7|11100.7|29
1691130600000|2023-08-04 06:30:00|11113.2|11111.2|11109.7|11107.7|11113.7|11111.7|11107.7|11105.7|29
1691130900000|2023-08-04 06:35:00|11109.2|11107.2|11102.2|11100.2|11109.2|11107.2|11102.2|11100.2|12
1691131200000|2023-08-04 06:40:00|11101.7|11099.7|11099.7|11097.7|11101.7|11099.7|11096.7|11094.7|17
1691131500000|2023-08-04 06:45:00|11100.2|11098.2|11100.7|11098.7|11101.7|11099.7|11096.7|11094.7|14
1691131800000|2023-08-04 06:50:00|11100.2|11098.2|11105.2|11103.2|11105.2|11103.2|11098.2|11096.2|26
1691132100000|2023-08-04 06:55:00|11106.2|11104.2|11096.7|11094.7|11113.7|11111.7|11094.7|11092.7|110
1691132400000|2023-08-04 07:00:00|11098.7|11096.7|11071.2|11069.2|11098.7|11096.7|11069.7|11067.7|866
1691132700000|2023-08-04 07:05:00|11072.7|11070.7|11048.7|11046.7|11074.7|11072.7|11042.7|11040.7|561
1691133000000|2023-08-04 07:10:00|11049.2|11047.2|11045.7|11043.7|11052.2|11050.2|11038.7|11036.7|358
1691133300000|2023-08-04 07:15:00|11045.2|11043.2|11054.2|11052.2|11060.2|11058.2|11045.2|11043.2|380
1691133600000|2023-08-04 07:20:00|11055.2|11053.2|11054.2|11052.2|11059.2|11057.2|11050.2|11048.2|389
1691133900000|2023-08-04 07:25:00|11053.7|11051.7|11048.7|11046.7|11055.2|11053.2|11048.2|11046.2|234
1691134200000|2023-08-04 07:30:00|11049.2|11047.2|11068.2|11066.2|11071.2|11069.2|11049.2|11047.2|443
1691134500000|2023-08-04 07:35:00|11067.7|11065.7|11058.2|11056.2|11069.2|11067.2|11053.2|11051.2|364
1691134800000|2023-08-04 07:40:00|11057.4|11055.4|11051.9|11049.9|11058.9|11056.9|11050.4|11048.4|199
1691135100000|2023-08-04 07:45:00|11052.4|11050.4|11055.4|11053.4|11057.4|11055.4|11045.9|11043.9|326
1691135400000|2023-08-04 07:50:00|11054.9|11052.9|11070.9|11068.9|11071.4|11069.4|11054.4|11052.4|354
1691135700000|2023-08-04 07:55:00|11071.4|11069.4|11074.4|11072.4|11075.4|11073.4|11068.4|11066.4|197
1691136000000|2023-08-04 08:00:00|11074.9|11072.9|11084.4|11082.4|11084.9|11082.9|11073.4|11071.4|177
1691136300000|2023-08-04 08:05:00|11085.4|11083.4|11086.4|11084.4|11086.9|11084.9|11080.4|11078.4|229
1691136600000|2023-08-04 08:10:00|11086.9|11084.9|11086.4|11084.4|11090.4|11088.4|11083.9|11081.9|208
1691136900000|2023-08-04 08:15:00|11086.9|11084.9|11094.4|11092.4|11096.4|11094.4|11085.4|11083.4|182
1691137200000|2023-08-04 08:20:00|11093.4|11091.4|11086.4|11084.4|11093.9|11091.9|11083.9|11081.9|131
1691137500000|2023-08-04 08:25:00|11086.9|11084.9|11072.9|11070.9|11088.9|11086.9|11072.9|11070.9|142
1691137800000|2023-08-04 08:30:00|11072.4|11070.4|11064.4|11062.4|11073.4|11071.4|11063.4|11061.4|180
1691138100000|2023-08-04 08:35:00|11064.9|11062.9|11062.4|11060.4|11068.9|11066.9|11061.4|11059.4|124
1691138400000|2023-08-04 08:40:00|11064.4|11062.4|11066.4|11064.4|11067.4|11065.4|11058.9|11056.9|117
1691138700000|2023-08-04 08:45:00|11066.9|11064.9|11074.4|11072.4|11075.4|11073.4|11066.4|11064.4|92
1691139000000|2023-08-04 08:50:00|11073.9|11071.9|11068.4|11066.4|11075.4|11073.4|11068.4|11066.4|94
1691139300000|2023-08-04 08:55:00|11068.9|11066.9|11067.9|11065.9|11069.4|11067.4|11065.4|11063.4|87
1691139600000|2023-08-04 09:00:00|11068.4|11066.4|11071.4|11069.4|11077.4|11075.4|11068.4|11066.4|142
1691139900000|2023-08-04 09:05:00|11072.4|11070.4|11076.4|11074.4|11076.9|11074.9|11065.4|11063.4|143
1691140200000|2023-08-04 09:10:00|11075.4|11073.4|11078.4|11076.4|11080.9|11078.9|11075.4|11073.4|140
1691140500000|2023-08-04 09:15:00|11079.4|11077.4|11078.4|11076.4|11081.4|11079.4|11077.4|11075.4|145
1691140800000|2023-08-04 09:20:00|11079.4|11077.4|11077.9|11075.9|11079.9|11077.9|11075.4|11073.4|140
1691141100000|2023-08-04 09:25:00|11077.4|11075.4|11075.9|11073.9|11081.4|11079.4|11075.4|11073.4|138
1691141400000|2023-08-04 09:30:00|11075.4|11073.4|11072.4|11070.4|11075.4|11073.4|11066.9|11064.9|120
1691141700000|2023-08-04 09:35:00|11072.9|11070.9|11073.9|11071.9|11079.4|11077.4|11072.4|11070.4|113
1691142000000|2023-08-04 09:40:00|11074.4|11072.4|11072.4|11070.4|11076.4|11074.4|11069.9|11067.9|69
1691142300000|2023-08-04 09:45:00|11072.9|11070.9|11070.9|11068.9|11073.4|11071.4|11069.9|11067.9|51
1691142600000|2023-08-04 09:50:00|11070.4|11068.4|11072.9|11070.9|11073.4|11071.4|11063.9|11061.9|152
1691142900000|2023-08-04 09:55:00|11074.4|11072.4|11075.9|11073.9|11077.9|11075.9|11070.4|11068.4|111
1691143200000|2023-08-04 10:00:00|11075.4|11073.4|11067.4|11065.4|11075.4|11073.4|11065.9|11063.9|94
1691143500000|2023-08-04 10:05:00|11068.9|11066.9|11064.4|11062.4|11069.4|11067.4|11059.9|11057.9|86
1691143800000|2023-08-04 10:10:00|11063.9|11061.9|11063.4|11061.4|11066.4|11064.4|11060.4|11058.4|83
1691144100000|2023-08-04 10:15:00|11062.4|11060.4|11065.4|11063.4|11067.4|11065.4|11062.4|11060.4|66
1691144400000|2023-08-04 10:20:00|11065.9|11063.9|11056.9|11054.9|11066.4|11064.4|11056.4|11054.4|94
1691144700000|2023-08-04 10:25:00|11056.4|11054.4|11058.4|11056.4|11058.4|11056.4|11053.4|11051.4|70
1691145000000|2023-08-04 10:30:00|11057.9|11055.9|11055.4|11053.4|11058.4|11056.4|11053.4|11051.4|55
1691145300000|2023-08-04 10:35:00|11054.9|11052.9|11042.9|11040.9|11056.4|11054.4|11039.4|11037.4|137
1691145600000|2023-08-04 10:40:00|11043.4|11041.4|11049.9|11047.9|11049.9|11047.9|11042.4|11040.4|60
1691145900000|2023-08-04 10:45:00|11049.4|11047.4|11038.4|11036.4|11051.9|11049.9|11038.4|11036.4|76
1691146200000|2023-08-04 10:50:00|11037.9|11035.9|11032.4|11030.4|11038.4|11036.4|11030.9|11028.9|264
1691146500000|2023-08-04 10:55:00|11031.9|11029.9|11031.4|11029.4|11031.9|11029.9|11022.9|11020.9|178
1691146800000|2023-08-04 11:00:00|11030.4|11028.4|11028.9|11026.9|11030.4|11028.4|11025.4|11023.4|111
1691147100000|2023-08-04 11:05:00|11028.4|11026.4|11025.4|11023.4|11029.4|11027.4|11024.4|11022.4|140
1691147400000|2023-08-04 11:10:00|11025.9|11023.9|11027.4|11025.4|11028.4|11026.4|11023.4|11021.4|159
1691147700000|2023-08-04 11:15:00|11027.9|11025.9|11022.9|11020.9|11030.4|11028.4|11020.4|11018.4|185
1691148000000|2023-08-04 11:20:00|11022.4|11020.4|11024.9|11022.9|11025.9|11023.9|11020.9|11018.9|147
1691148300000|2023-08-04 11:25:00|11024.4|11022.4|11023.4|11021.4|11026.4|11024.4|11020.9|11018.9|124
1691148600000|2023-08-04 11:30:00|11022.9|11020.9|11025.9|11023.9|11028.4|11026.4|11020.4|11018.4|128
1691148900000|2023-08-04 11:35:00|11026.4|11024.4|11023.4|11021.4|11030.4|11028.4|11022.4|11020.4|149
1691149200000|2023-08-04 11:40:00|11023.7|11021.7|11018.2|11016.2|11023.7|11021.7|11013.2|11011.2|276
1691149500000|2023-08-04 11:45:00|11017.7|11015.7|11015.7|11013.7|11018.7|11016.7|11013.2|11011.2|131
1691149800000|2023-08-04 11:50:00|11016.7|11014.7|11018.2|11016.2|11018.7|11016.7|11012.7|11010.7|162
1691150100000|2023-08-04 11:55:00|11017.7|11015.7|11025.7|11023.7|11027.7|11025.7|11016.2|11014.2|114
1691150400000|2023-08-04 12:00:00|11024.7|11022.7|11026.7|11024.7|11028.7|11026.7|11023.2|11021.2|143
1691150700000|2023-08-04 12:05:00|11026.2|11024.2|11022.7|11020.7|11028.7|11026.7|11022.7|11020.7|56
1691151000000|2023-08-04 12:10:00|11023.2|11021.2|11020.7|11018.7|11024.7|11022.7|11018.7|11016.7|182
1691151300000|2023-08-04 12:15:00|11021.7|11019.7|11019.7|11017.7|11024.7|11022.7|11017.7|11015.7|149
1691151600000|2023-08-04 12:20:00|11020.2|11018.2|11026.7|11024.7|11026.7|11024.7|11020.2|11018.2|125
1691151900000|2023-08-04 12:25:00|11026.2|11024.2|11024.7|11022.7|11030.2|11028.2|11020.7|11018.7|187
1691152200000|2023-08-04 12:30:00|11024.2|11022.2|11017.2|11015.2|11051.7|11049.7|11013.7|11011.7|310
1691152500000|2023-08-04 12:35:00|11017.7|11015.7|11010.2|11008.2|11022.7|11020.7|11007.2|11005.2|216
1691152800000|2023-08-04 12:40:00|11009.7|11007.7|11019.2|11017.2|11023.2|11021.2|11008.7|11006.7|259
1691153100000|2023-08-04 12:45:00|11019.7|11017.7|11027.7|11025.7|11029.7|11027.7|11019.7|11017.7|186
1691153400000|2023-08-04 12:50:00|11027.2|11025.2|11031.7|11029.7|11033.7|11031.7|11024.7|11022.7|130
1691153700000|2023-08-04 12:55:00|11031.2|11029.2|11026.2|11024.2|11031.7|11029.7|11024.7|11022.7|124
1691154000000|2023-08-04 13:00:00|11025.7|11023.7|11020.2|11018.2|11026.7|11024.7|11018.7|11016.7|149
1691154300000|2023-08-04 13:05:00|11020.7|11018.7|11020.2|11018.2|11022.7|11020.7|11015.7|11013.7|111
1691154600000|2023-08-04 13:10:00|11019.7|11017.7|11014.2|11012.2|11020.7|11018.7|11011.2|11009.2|217
1691154900000|2023-08-04 13:15:00|11014.7|11012.7|11025.7|11023.7|11027.7|11025.7|11013.7|11011.7|146
1691155200000|2023-08-04 13:20:00|11024.7|11022.7|11021.7|11019.7|11029.2|11027.2|11021.7|11019.7|101
1691155500000|2023-08-04 13:25:00|11021.2|11019.2|11026.7|11024.7|11030.2|11028.2|11019.7|11017.7|163
1691155800000|2023-08-04 13:30:00|11027.2|11025.2|11046.2|11044.2|11047.7|11045.7|11022.2|11020.2|410
1691156100000|2023-08-04 13:35:00|11045.7|11043.7|11050.7|11048.7|11051.7|11049.7|11043.7|11041.7|212
1691156400000|2023-08-04 13:40:00|11051.7|11049.7|11054.7|11052.7|11059.7|11057.7|11051.2|11049.2|235
1691156700000|2023-08-04 13:45:00|11055.7|11053.7|11063.2|11061.2|11065.7|11063.7|11054.7|11052.7|205
1691157000000|2023-08-04 13:50:00|11062.7|11060.7|11054.7|11052.7|11065.7|11063.7|11054.7|11052.7|199
1691157300000|2023-08-04 13:55:00|11055.2|11053.2|11048.7|11046.7|11056.7|11054.7|11046.7|11044.7|169
1691157600000|2023-08-04 14:00:00|11049.2|11047.2|11051.7|11049.7|11055.7|11053.7|11048.7|11046.7|245
1691157900000|2023-08-04 14:05:00|11051.2|11049.2|11038.2|11036.2|11051.7|11049.7|11037.7|11035.7|188
1691158200000|2023-08-04 14:10:00|11038.5|11036.5|11047.5|11045.5|11049|11047|11038|11036|319
1691158500000|2023-08-04 14:15:00|11048|11046|11063|11061|11063|11061|11045|11043|213
1691158800000|2023-08-04 14:20:00|11063.5|11061.5|11075.5|11073.5|11075.5|11073.5|11063.5|11061.5|227
1691159100000|2023-08-04 14:25:00|11075|11073|11076|11074|11080|11078|11075|11073|213
1691159400000|2023-08-04 14:30:00|11076.5|11074.5|11079|11077|11081.5|11079.5|11074.5|11072.5|243
1691159700000|2023-08-04 14:35:00|11078.5|11076.5|11080|11078|11084|11082|11078|11076|167
1691160000000|2023-08-04 14:40:00|11079.5|11077.5|11087|11085|11087|11085|11076|11074|228
1691160300000|2023-08-04 14:45:00|11086.5|11084.5|11091|11089|11091|11089|11082|11080|196
1691160600000|2023-08-04 14:50:00|11090.5|11088.5|11095|11093|11095.5|11093.5|11084|11082|182
1691160900000|2023-08-04 14:55:00|11095.5|11093.5|11098|11096|11105|11103|11095|11093|315
1691161200000|2023-08-04 15:00:00|11098.5|11096.5|11092|11090|11099|11097|11089|11087|371
1691161500000|2023-08-04 15:05:00|11092.5|11090.5|11097|11095|11099|11097|11092.5|11090.5|168
1691161800000|2023-08-04 15:10:00|11096.5|11094.5|11097|11095|11098|11096|11093|11091|171
1691162100000|2023-08-04 15:15:00|11096.5|11094.5|11099|11097|11100|11098|11093|11091|360
1691162400000|2023-08-04 15:20:00|11100|11098|11096|11094|11102|11100|11092|11090|584
1691162700000|2023-08-04 15:25:00|11096.5|11094.5|11099|11097|11107|11105|11096.5|11094.5|1093
1691163000000|2023-08-04 15:30:00|11100|11098|11105|11103|11108|11106|11100|11098|813
1691163300000|2023-08-04 15:35:00|11104|11102|11097|11095|11105|11103|11097|11095|218
1691163600000|2023-08-04 15:40:00|11096.5|11094.5|11104|11102|11105|11103|11096|11094|65
1691163900000|2023-08-04 15:45:00|11105|11103|11099|11097|11105|11103|11099|11097|69
1691164200000|2023-08-04 15:50:00|11099.5|11097.5|11103|11101|11103|11101|11099|11097|30
1691164500000|2023-08-04 15:55:00|11104|11102|11104|11102|11104|11102|11101.5|11099.5|37
1691164800000|2023-08-04 16:00:00|11104.5|11102.5|11100.5|11098.5|11105|11103|11100|11098|11
1691165100000|2023-08-04 16:05:00|11100|11098|11100.5|11098.5|11101|11099|11099|11097|13
1691165400000|2023-08-04 16:10:00|11101|11099|11101.5|11099.5|11102.5|11100.5|11100.5|11098.5|5
1691165700000|2023-08-04 16:15:00|11102|11100|11103|11101|11103.5|11101.5|11101.5|11099.5|7
1691166000000|2023-08-04 16:20:00|11102.5|11100.5|11104|11102|11104.5|11102.5|11100.5|11098.5|14
1691166300000|2023-08-04 16:25:00|11104.5|11102.5|11107.5|11105.5|11107.5|11105.5|11104.5|11102.5|3
1691166600000|2023-08-04 16:30:00|11106.5|11104.5|11106.5|11104.5|11107|11105|11103.5|11101.5|36
1691166900000|2023-08-04 16:35:00|11106|11104|11106|11104|11107.5|11105.5|11103.5|11101.5|47
1691167200000|2023-08-04 16:40:00|11106.5|11104.5|11109|11107|11109.5|11107.5|11106.5|11104.5|5
1691167500000|2023-08-04 16:45:00|11108.5|11106.5|11107.5|11105.5|11109|11107|11106.5|11104.5|12
1691167800000|2023-08-04 16:50:00|11107|11105|11107.5|11105.5|11107.5|11105.5|11106|11104|10
1691168100000|2023-08-04 16:55:00|11107|11105|11106.5|11104.5|11109|11107|11106.5|11104.5|22
1691168400000|2023-08-04 17:00:00|11107|11105|11104|11102|11107.5|11105.5|11101.5|11099.5|25
1691168700000|2023-08-04 17:05:00|11103.5|11101.5|11105|11103|11105|11103|11100.5|11098.5|43
1691169000000|2023-08-04 17:10:00|11104.5|11102.5|11106.5|11104.5|11106.5|11104.5|11104|11102|4
1691169300000|2023-08-04 17:15:00|11106|11104|11105|11103|11106|11104|11103|11101|4
1691169600000|2023-08-04 17:20:00|11104.5|11102.5|11104.5|11102.5|11105|11103|11103|11101|5
1691169900000|2023-08-04 17:25:00|11104|11102|11101|11099|11104.5|11102.5|11100|11098|12
1691170200000|2023-08-04 17:30:00|11100.5|11098.5|11104.5|11102.5|11104.5|11102.5|11100|11098|4
1691170500000|2023-08-04 17:35:00|11104|11102|11104.5|11102.5|11105.5|11103.5|11103.5|11101.5|3
1691170800000|2023-08-04 17:40:00|11105|11103|11106|11104|11108|11106|11103.5|11101.5|34
1691171100000|2023-08-04 17:45:00|11106.5|11104.5|11107.5|11105.5|11109.5|11107.5|11106.5|11104.5|8
1691171400000|2023-08-04 17:50:00|11107|11105|11106.5|11104.5|11108.5|11106.5|11105.5|11103.5|6
1691171700000|2023-08-04 17:55:00|11106|11104|11096.5|11094.5|11106|11104|11096.5|11094.5|16
1691172000000|2023-08-04 18:00:00|11096|11094|11083|11081|11096.5|11094.5|11083|11081|49
1691172300000|2023-08-04 18:05:00|11083.5|11081.5|11084|11082|11085.5|11083.5|11080|11078|33
1691172600000|2023-08-04 18:10:00|11084.5|11082.5|11085.5|11083.5|11087|11085|11081.5|11079.5|11
1691172900000|2023-08-04 18:15:00|11086|11084|11081.5|11079.5|11086.5|11084.5|11078|11076|21
1691173200000|2023-08-04 18:20:00|11081|11079|11069.5|11067.5|11081|11079|11069|11067|83
1691173500000|2023-08-04 18:25:00|11069|11067|11070.5|11068.5|11074.5|11072.5|11066.5|11064.5|60
1691173800000|2023-08-04 18:30:00|11071|11069|11070|11068|11075.5|11073.5|11067.5|11065.5|27
1691174100000|2023-08-04 18:35:00|11069.5|11067.5|11066.5|11064.5|11070.5|11068.5|11065.5|11063.5|32
1691174400000|2023-08-04 18:40:00|11067|11065|11067|11065|11070.5|11068.5|11064.5|11062.5|11
1691174700000|2023-08-04 18:45:00|11066.5|11064.5|11066|11064|11067|11065|11064.5|11062.5|12
1691175000000|2023-08-04 18:50:00|11066.5|11064.5|11064.5|11062.5|11072.5|11070.5|11064.5|11062.5|23
1691175300000|2023-08-04 18:55:00|11065|11063|11062.5|11060.5|11066.5|11064.5|11058|11056|36
1691175600000|2023-08-04 19:00:00|11063|11061|11064|11062|11067.5|11065.5|11061.5|11059.5|7
1691175900000|2023-08-04 19:05:00|11064.5|11062.5|11059.5|11057.5|11064.5|11062.5|11059|11057|16
1691176200000|2023-08-04 19:10:00|11061.5|11059.5|11065.5|11063.5|11067|11065|11060.5|11058.5|9
1691176500000|2023-08-04 19:15:00|11066.5|11064.5|11062.5|11060.5|11069|11067|11062|11060|25
1691176800000|2023-08-04 19:20:00|11062|11060|11059.5|11057.5|11064|11062|11056.5|11054.5|68
1691177100000|2023-08-04 19:25:00|11059|11057|11062.5|11060.5|11064|11062|11058|11056|26
1691177400000|2023-08-04 19:30:00|11063|11061|11060.5|11058.5|11066.5|11064.5|11059.5|11057.5|23
1691177700000|2023-08-04 19:35:00|11061|11059|11053|11051|11063|11061|11052.5|11050.5|24
1691178000000|2023-08-04 19:40:00|11053.5|11051.5|11053|11051|11055.5|11053.5|11050.5|11048.5|47
1691178300000|2023-08-04 19:45:00|11053.5|11051.5|11054|11052|11057.5|11055.5|11053|11051|24
1691178600000|2023-08-04 19:50:00|11053.5|11051.5|11053.5|11051.5|11055|11053|11053.5|11051.5|50
1691178900000|2023-08-04 19:55:00|11053|11051|11063.1|11057.1|11065.5|11063.5|11053|11051|104
1691179200000|2023-08-04 20:00:00|11064.1|11058.1|11062.7|11056.7|11066|11060|11062.7|11056.7|0
1691179500000|2023-08-04 20:05:00|11062.9|11056.9|11067.8|11061.8|11067.8|11061.8|11062.7|11056.7|0
1691179800000|2023-08-04 20:10:00|11067.5|11061.5|11068.3|11062.3|11068.3|11062.3|11065.7|11059.7|0
1691180100000|2023-08-04 20:15:00|11067.8|11061.8|11068.9|11062.9|11069.4|11063.4|11065.2|11059.2|0
1691180400000|2023-08-04 20:20:00|11068.6|11062.6|11065.2|11059.2|11068.7|11062.7|11065.2|11059.2|0
1691180700000|2023-08-04 20:25:00|11064.9|11058.9|11066|11060|11066.4|11060.4|11064.1|11058.1|0
1691181000000|2023-08-04 20:30:00|11065.7|11059.7|11064.6|11058.6|11067|11061|11064.6|11058.6|0
1691181300000|2023-08-04 20:35:00|11064.7|11058.7|11065.7|11059.7|11065.7|11059.7|11064.7|11058.7|0
1691181600000|2023-08-04 20:40:00|11066|11060|11064.1|11058.1|11066|11060|11063.4|11057.4|0
1691181900000|2023-08-04 20:45:00|11063.8|11057.8|11063.8|11057.8|11064.1|11058.1|11062.7|11056.7|0
1691182200000|2023-08-04 20:50:00|11064.1|11058.1|11064.6|11058.6|11064.6|11058.6|11063.8|11057.8|0
1691182500000|2023-08-04 20:55:00|11064.1|11058.1|11062.4|11056.4|11064.6|11058.6|11062.1|11056.1|0
1691182800000|2023-08-04 21:00:00|11062.5|11056.5|11062.5|11056.5|11062.5|11056.5|11062.5|11056.5|0
1691359200000|2023-08-06 22:00:00|11073.7|11067.7|11071.5|11065.5|11074|11068|11071.1|11065.1|0
1691359500000|2023-08-06 22:05:00|11071.1|11065.1|11072.2|11066.2|11073.7|11067.7|11071.1|11065.1|0
1691359800000|2023-08-06 22:10:00|11072.5|11066.5|11073.7|11067.7|11074|11068|11072.2|11066.2|0
1691360100000|2023-08-06 22:15:00|11073.9|11067.9|11074.5|11068.5|11074.5|11068.5|11073.1|11067.1|0
1691360400000|2023-08-06 22:20:00|11074.4|11068.4|11074.2|11068.2|11075.7|11069.7|11073.4|11067.4|0
1691360700000|2023-08-06 22:25:00|11074.4|11068.4|11073.4|11067.4|11074.8|11068.8|11073.1|11067.1|0
1691361000000|2023-08-06 22:30:00|11073.9|11067.9|11072.4|11066.4|11073.9|11067.9|11072|11066|0
1691361300000|2023-08-06 22:35:00|11072.3|11066.3|11072.4|11066.4|11072.5|11066.5|11071.3|11065.3|0
1691361600000|2023-08-06 22:40:00|11072.2|11066.2|11072|11066|11072.4|11066.4|11070.8|11064.8|0
1691361900000|2023-08-06 22:45:00|11072.1|11066.1|11072.4|11066.4|11072.7|11066.7|11072.1|11066.1|0
1691362200000|2023-08-06 22:50:00|11072.7|11066.7|11072.7|11066.7|11072.7|11066.7|11072.4|11066.4|0
1691362500000|2023-08-06 22:55:00|11073|11067|11074.5|11068.5|11075|11069|11073|11067|0
1691362800000|2023-08-06 23:00:00|11074.2|11068.2|11073.9|11067.9|11074.5|11068.5|11073.4|11067.4|0
1691363100000|2023-08-06 23:05:00|11073.6|11067.6|11073.4|11067.4|11073.9|11067.9|11073.1|11067.1|0
1691363400000|2023-08-06 23:10:00|11073.6|11067.6|11073.9|11067.9|11073.9|11067.9|11073.4|11067.4|0
1691363700000|2023-08-06 23:15:00|11074.1|11068.1|11074.5|11068.5|11075|11069|11074.1|11068.1|0
1691364000000|2023-08-06 23:20:00|11075|11069|11073.1|11067.1|11075|11069|11072.5|11066.5|0
1691364300000|2023-08-06 23:25:00|11072.7|11066.7|11073.1|11067.1|11073.4|11067.4|11072.7|11066.7|0
1691364600000|2023-08-06 23:30:00|11072.7|11066.7|11070.8|11064.8|11074.1|11068.1|11070.5|11064.5|0
1691364900000|2023-08-06 23:35:00|11071.1|11065.1|11072.1|11066.1|11072.2|11066.2|11069.7|11063.7|0
1691365200000|2023-08-06 23:40:00|11072.2|11066.2|11073.1|11067.1|11073.1|11067.1|11072.1|11066.1|0
1691365500000|2023-08-06 23:45:00|11073|11067|11075|11069|11075.7|11069.7|11072.4|11066.4|0
1691365800000|2023-08-06 23:50:00|11075.3|11069.3|11074.2|11068.2|11075.3|11069.3|11073.9|11067.9|0
1691366100000|2023-08-06 23:55:00|11073.9|11067.9|11075.3|11069.3|11075.3|11069.3|11073.6|11067.6|0
1691366400000|2023-08-07 00:00:00|11075.7|11069.7|11072.4|11066.4|11075.7|11069.7|11071.6|11065.6|0
1691366700000|2023-08-07 00:05:00|11072.5|11066.5|11073.1|11067.1|11073.7|11067.7|11072.4|11066.4|0
1691367000000|2023-08-07 00:10:00|11071.6|11065.6|11070.5|11064.5|11072.5|11066.5|11069.7|11063.7|0
1691367300000|2023-08-07 00:15:00|11070.7|11064.7|11082.8|11076.8|11082.8|11076.8|11070.5|11064.5|0
1691367600000|2023-08-07 00:20:00|11081.3|11075.3|11084.3|11078.3|11085.8|11079.8|11079.8|11073.8|0
1691367900000|2023-08-07 00:25:00|11082.8|11076.8|11082.7|11076.7|11084.3|11078.3|11082.7|11076.7|0
1691368200000|2023-08-07 00:30:00|11082.8|11076.8|11081.2|11075.2|11082.8|11076.8|11081.2|11075.2|0
1691368500000|2023-08-07 00:35:00|11082.7|11076.7|11081.3|11075.3|11082.7|11076.7|11081.2|11075.2|0
1691368800000|2023-08-07 00:40:00|11082.8|11076.8|11084.3|11078.3|11084.3|11078.3|11081.3|11075.3|0
1691369100000|2023-08-07 00:45:00|11085.8|11079.8|11082.8|11076.8|11085.8|11079.8|11082.8|11076.8|0
1691369400000|2023-08-07 00:50:00|11084.3|11078.3|11084.3|11078.3|11084.3|11078.3|11082.8|11076.8|0
1691369700000|2023-08-07 00:55:00|11084.4|11078.4|11084.4|11078.4|11084.4|11078.4|11084.3|11078.3|0
1691370000000|2023-08-07 01:00:00|11084.3|11078.3|11082.8|11076.8|11084.4|11078.4|11081.3|11075.3|0
1691370300000|2023-08-07 01:05:00|11084.3|11078.3|11082.8|11076.8|11084.3|11078.3|11082.8|11076.8|0
1691370600000|2023-08-07 01:10:00|11084.3|11078.3|11084.3|11078.3|11084.3|11078.3|11082.8|11076.8|0
1691370900000|2023-08-07 01:15:00|11082.8|11076.8|11085.8|11079.8|11085.8|11079.8|11082.8|11076.8|0
1691371200000|2023-08-07 01:20:00|11084.3|11078.3|11085.8|11079.8|11085.9|11079.9|11084.3|11078.3|0
1691371500000|2023-08-07 01:25:00|11087.3|11081.3|11084.3|11078.3|11087.3|11081.3|11084.3|11078.3|0
1691371800000|2023-08-07 01:30:00|11082.8|11076.8|11081.2|11075.2|11084.3|11078.3|11081.2|11075.2|0
1691372100000|2023-08-07 01:35:00|11081.3|11075.3|11084.3|11078.3|11085.8|11079.8|11079.7|11073.7|0
1691372400000|2023-08-07 01:40:00|11082.8|11076.8|11082.8|11076.8|11084.3|11078.3|11082.8|11076.8|0
1691372700000|2023-08-07 01:45:00|11084.9|11078.9|11087.9|11081.9|11087.9|11081.9|11084.9|11078.9|0
1691373000000|2023-08-07 01:50:00|11089.4|11083.4|11090.9|11084.9|11090.9|11084.9|11089.4|11083.4|0
1691373300000|2023-08-07 01:55:00|11091|11085|11089.5|11083.5|11091|11085|11089.4|11083.4|0
1691373600000|2023-08-07 02:00:00|11090.9|11084.9|11091|11085|11092.5|11086.5|11090.9|11084.9|0
1691373900000|2023-08-07 02:05:00|11089.5|11083.5|11089.5|11083.5|11091|11085|11089.4|11083.4|0
1691374200000|2023-08-07 02:10:00|11089.4|11083.4|11087.2|11081.2|11091|11085|11087.2|11081.2|0
1691374500000|2023-08-07 02:15:00|11087.4|11081.4|11088.9|11082.9|11088.9|11082.9|11087.4|11081.4|0
1691375100000|2023-08-07 02:25:00|11090.4|11084.4|11088.9|11082.9|11090.4|11084.4|11088.9|11082.9|0
1691375400000|2023-08-07 02:30:00|11090.4|11084.4|11090.3|11084.3|11090.4|11084.4|11088.8|11082.8|0
1691375700000|2023-08-07 02:35:00|11091.8|11085.8|11090.3|11084.3|11091.8|11085.8|11090.3|11084.3|0
1691376000000|2023-08-07 02:40:00|11091.8|11085.8|11091.8|11085.8|11091.8|11085.8|11091.8|11085.8|0
1691377200000|2023-08-07 03:00:00|11090.3|11084.3|11090.3|11084.3|11091.8|11085.8|11090.3|11084.3|0
1691377500000|2023-08-07 03:05:00|11091.8|11085.8|11091.8|11085.8|11091.8|11085.8|11091.8|11085.8|0
1691377800000|2023-08-07 03:10:00|11090.3|11084.3|11090.3|11084.3|11090.3|11084.3|11090.3|11084.3|0
1691378100000|2023-08-07 03:15:00|11091.8|11085.8|11090.3|11084.3|11091.8|11085.8|11090.3|11084.3|0
1691378400000|2023-08-07 03:20:00|11091.8|11085.8|11090.3|11084.3|11091.8|11085.8|11090.3|11084.3|0
1691378700000|2023-08-07 03:25:00|11091.8|11085.8|11091.8|11085.8|11091.8|11085.8|11091.8|11085.8|0
1691379300000|2023-08-07 03:35:00|11090.3|11084.3|11091.8|11085.8|11091.8|11085.8|11090.3|11084.3|0
1691379900000|2023-08-07 03:45:00|11091.9|11085.9|11093.3|11087.3|11093.4|11087.4|11091.8|11085.8|0
1691380200000|2023-08-07 03:50:00|11092.6|11086.6|11093.3|11087.3|11093.3|11087.3|11092.6|11086.6|0
1691380500000|2023-08-07 03:55:00|11091.8|11085.8|11091.8|11085.8|11093.3|11087.3|11090.3|11084.3|0
1691380800000|2023-08-07 04:00:00|11090.3|11084.3|11090.3|11084.3|11090.3|11084.3|11088.7|11082.7|0
1691381400000|2023-08-07 04:10:00|11093.3|11087.3|11092.5|11086.5|11093.3|11087.3|11091.7|11085.7|0
1691381700000|2023-08-07 04:15:00|11093.2|11087.2|11091.7|11085.7|11093.2|11087.2|11091.7|11085.7|0
1691382000000|2023-08-07 04:20:00|11093.2|11087.2|11091.7|11085.7|11093.2|11087.2|11091.7|11085.7|0
1691382300000|2023-08-07 04:25:00|11088.7|11082.7|11088.7|11082.7|11088.7|11082.7|11088.7|11082.7|0
1691382600000|2023-08-07 04:30:00|11090.2|11084.2|11090.2|11084.2|11090.2|11084.2|11090.2|11084.2|0
1691382900000|2023-08-07 04:35:00|11091.7|11085.7|11093.2|11087.2|11093.2|11087.2|11091.7|11085.7|0
1691383200000|2023-08-07 04:40:00|11092.5|11086.5|11091.7|11085.7|11093.2|11087.2|11091.7|11085.7|0
1691383800000|2023-08-07 04:50:00|11090.2|11084.2|11091.7|11085.7|11091.7|11085.7|11090.2|11084.2|0
1691384100000|2023-08-07 04:55:00|11091|11085|11090.2|11084.2|11091|11085|11090.2|11084.2|0
1691384400000|2023-08-07 05:00:00|11092.3|11086.3|11090.8|11084.8|11092.3|11086.3|11090.8|11084.8|0
1691384700000|2023-08-07 05:05:00|11090.7|11084.7|11086.2|11080.2|11090.7|11084.7|11086.2|11080.2|0
1691385000000|2023-08-07 05:10:00|11087.7|11081.7|11089.3|11083.3|11089.3|11083.3|11087.7|11081.7|0
1691385300000|2023-08-07 05:15:00|11087.9|11081.9|11090.2|11084.2|11090.2|11084.2|11087.2|11081.2|0
1691385600000|2023-08-07 05:20:00|11091|11085|11090.2|11084.2|11091|11085|11090.2|11084.2|0
1691385900000|2023-08-07 05:25:00|11088.7|11082.7|11091.8|11085.8|11091.8|11085.8|11088.7|11082.7|0
1691386200000|2023-08-07 05:30:00|11091|11085|11090.2|11084.2|11091.8|11085.8|11090.2|11084.2|0
1691386500000|2023-08-07 05:35:00|11090.3|11084.3|11084.2|11078.2|11090.3|11084.3|11084.2|11078.2|0
1691386800000|2023-08-07 05:40:00|11084.9|11078.9|11087.2|11081.2|11087.2|11081.2|11084.2|11078.2|0
1691387100000|2023-08-07 05:45:00|11088.7|11082.7|11090.2|11084.2|11090.2|11084.2|11088.7|11082.7|0
1691387400000|2023-08-07 05:50:00|11090.3|11084.3|11089.8|11083.8|11091.8|11085.8|11088.8|11082.8|0
1691387700000|2023-08-07 05:55:00|11088.3|11082.3|11086.8|11080.8|11088.3|11082.3|11086.8|11080.8|0
1691388000000|2023-08-07 06:00:00|11081.6|11079.6|11094.1|11092.1|11104.1|11102.1|11081.1|11079.1|162
1691388300000|2023-08-07 06:05:00|11094.6|11092.6|11095.1|11093.1|11100.1|11098.1|11093.6|11091.6|92
1691388600000|2023-08-07 06:10:00|11095.6|11093.6|11097.6|11095.6|11103.6|11101.6|11095.1|11093.1|63
1691388900000|2023-08-07 06:15:00|11097.1|11095.1|11100.6|11098.6|11100.6|11098.6|11094.1|11092.1|34
1691389200000|2023-08-07 06:20:00|11101.1|11099.1|11091.1|11089.1|11101.6|11099.6|11091.1|11089.1|40
1691389500000|2023-08-07 06:25:00|11090.6|11088.6|11079.6|11077.6|11091.6|11089.6|11079.6|11077.6|25
1691389800000|2023-08-07 06:30:00|11080.1|11078.1|11081.6|11079.6|11081.6|11079.6|11074.1|11072.1|52
1691390100000|2023-08-07 06:35:00|11081.1|11079.1|11084.6|11082.6|11084.6|11082.6|11080.6|11078.6|10
1691390400000|2023-08-07 06:40:00|11084.1|11082.1|11088.1|11086.1|11088.6|11086.6|11083.1|11081.1|6
1691390700000|2023-08-07 06:45:00|11088.6|11086.6|11086.1|11084.1|11088.6|11086.6|11084.6|11082.6|4
1691391000000|2023-08-07 06:50:00|11085.6|11083.6|11088.1|11086.1|11088.6|11086.6|11084.6|11082.6|13
1691391300000|2023-08-07 06:55:00|11088.6|11086.6|11082.6|11080.6|11095.6|11093.6|11082.6|11080.6|104
1691391600000|2023-08-07 07:00:00|11086.1|11084.1|11084.6|11082.6|11096.1|11094.1|11066.6|11064.6|641
1691391900000|2023-08-07 07:05:00|11085.1|11083.1|11097.6|11095.6|11100.1|11098.1|11084.6|11082.6|262
1691392200000|2023-08-07 07:10:00|11096.6|11094.6|11105.6|11103.6|11107.1|11105.1|11096.1|11094.1|239
1691392500000|2023-08-07 07:15:00|11105.1|11103.1|11111.1|11109.1|11112.1|11110.1|11100.1|11098.1|281
1691392800000|2023-08-07 07:20:00|11110.6|11108.6|11097.1|11095.1|11115.6|11113.6|11096.1|11094.1|225
1691393100000|2023-08-07 07:25:00|11096.6|11094.6|11099.1|11097.1|11110.6|11108.6|11096.6|11094.6|206
1691393400000|2023-08-07 07:30:00|11098.6|11096.6|11106.6|11104.6|11109.6|11107.6|11098.1|11096.1|229
1691393700000|2023-08-07 07:35:00|11107.1|11105.1|11117.6|11115.6|11118.1|11116.1|11104.1|11102.1|127
1691394000000|2023-08-07 07:40:00|11115.6|11113.6|11110.6|11108.6|11120.6|11118.6|11109.6|11107.6|335
1691394300000|2023-08-07 07:45:00|11110.1|11108.1|11099.1|11097.1|11114.1|11112.1|11098.6|11096.6|206
1691394600000|2023-08-07 07:50:00|11098.6|11096.6|11102.1|11100.1|11102.6|11100.6|11094.1|11092.1|134
1691394900000|2023-08-07 07:55:00|11102.6|11100.6|11113.1|11111.1|11114.1|11112.1|11100.1|11098.1|109
1691395200000|2023-08-07 08:00:00|11112.6|11110.6|11104.1|11102.1|11114.1|11112.1|11102.6|11100.6|114
1691395500000|2023-08-07 08:05:00|11104.6|11102.6|11110.1|11108.1|11115.1|11113.1|11101.1|11099.1|133
1691395800000|2023-08-07 08:10:00|11109.6|11107.6|11098.1|11096.1|11112.1|11110.1|11098.1|11096.1|198
1691396100000|2023-08-07 08:15:00|11098.6|11096.6|11100.1|11098.1|11107.1|11105.1|11098.1|11096.1|132
1691396400000|2023-08-07 08:20:00|11100.6|11098.6|11089.1|11087.1|11103.6|11101.6|11089.1|11087.1|124
1691396700000|2023-08-07 08:25:00|11089.6|11087.6|11089.1|11087.1|11093.1|11091.1|11087.1|11085.1|134
1691397000000|2023-08-07 08:30:00|11088.6|11086.6|11085.6|11083.6|11092.1|11090.1|11083.6|11081.6|184
1691397300000|2023-08-07 08:35:00|11086.1|11084.1|11087.1|11085.1|11088.1|11086.1|11080.6|11078.6|151
1691397600000|2023-08-07 08:40:00|11087.6|11085.6|11073.1|11071.1|11089.1|11087.1|11069.1|11067.1|208
1691397900000|2023-08-07 08:45:00|11072.6|11070.6|11065.1|11063.1|11073.1|11071.1|11065.1|11063.1|194
1691398200000|2023-08-07 08:50:00|11064.6|11062.6|11070.6|11068.6|11073.1|11071.1|11064.1|11062.1|177
1691398500000|2023-08-07 08:55:00|11070.1|11068.1|11064.1|11062.1|11070.6|11068.6|11062.1|11060.1|128
1691398800000|2023-08-07 09:00:00|11063.6|11061.6|11062.6|11060.6|11069.6|11067.6|11062.1|11060.1|112
1691399100000|2023-08-07 09:05:00|11062.1|11060.1|11058.1|11056.1|11071.1|11069.1|11057.1|11055.1|158
1691399400000|2023-08-07 09:10:00|11058.6|11056.6|11058.6|11056.6|11064.1|11062.1|11057.1|11055.1|117
1691399700000|2023-08-07 09:15:00|11058.1|11056.1|11063.6|11061.6|11066.1|11064.1|11057.1|11055.1|66
1691400000000|2023-08-07 09:20:00|11064.1|11062.1|11067.1|11065.1|11068.1|11066.1|11062.1|11060.1|98
1691400300000|2023-08-07 09:25:00|11066.6|11064.6|11064.6|11062.6|11069.6|11067.6|11064.1|11062.1|98
1691400600000|2023-08-07 09:30:00|11065.1|11063.1|11066.1|11064.1|11073.1|11071.1|11065.1|11063.1|120
1691400900000|2023-08-07 09:35:00|11066.6|11064.6|11078.1|11076.1|11078.1|11076.1|11066.1|11064.1|125
1691401200000|2023-08-07 09:40:00|11077.6|11075.6|11080.1|11078.1|11081.1|11079.1|11074.1|11072.1|76
1691401500000|2023-08-07 09:45:00|11080.6|11078.6|11085.1|11083.1|11088.1|11086.1|11080.1|11078.1|137
1691401800000|2023-08-07 09:50:00|11086.1|11084.1|11087.1|11085.1|11089.1|11087.1|11084.1|11082.1|119
1691402100000|2023-08-07 09:55:00|11087.6|11085.6|11094.1|11092.1|11096.6|11094.6|11087.6|11085.6|189
1691402400000|2023-08-07 10:00:00|11093.1|11091.1|11090.1|11088.1|11096.1|11094.1|11088.1|11086.1|100
1691402700000|2023-08-07 10:05:00|11090.6|11088.6|11087.1|11085.1|11093.1|11091.1|11086.6|11084.6|104
1691403000000|2023-08-07 10:10:00|11087.6|11085.6|11076.6|11074.6|11088.6|11086.6|11076.1|11074.1|152
1691403300000|2023-08-07 10:15:00|11076.1|11074.1|11075.1|11073.1|11077.6|11075.6|11074.1|11072.1|95
1691403600000|2023-08-07 10:20:00|11075.6|11073.6|11069.1|11067.1|11075.6|11073.6|11067.6|11065.6|114
1691403900000|2023-08-07 10:25:00|11068.6|11066.6|11060.6|11058.6|11070.1|11068.1|11058.1|11056.1|122
1691404200000|2023-08-07 10:30:00|11060.1|11058.1|11064.6|11062.6|11066.6|11064.6|11058.1|11056.1|118
1691404500000|2023-08-07 10:35:00|11065.1|11063.1|11066.1|11064.1|11067.1|11065.1|11063.1|11061.1|57
1691404800000|2023-08-07 10:40:00|11065.6|11063.6|11067.6|11065.6|11068.1|11066.1|11064.6|11062.6|69
1691405100000|2023-08-07 10:45:00|11068.1|11066.1|11067.6|11065.6|11069.1|11067.1|11065.6|11063.6|54
1691405400000|2023-08-07 10:50:00|11068.1|11066.1|11072.1|11070.1|11072.6|11070.6|11066.6|11064.6|97
1691405700000|2023-08-07 10:55:00|11071.6|11069.6|11072.1|11070.1|11074.1|11072.1|11070.1|11068.1|69
1691406000000|2023-08-07 11:00:00|11072.6|11070.6|11077.1|11075.1|11079.1|11077.1|11072.6|11070.6|96
1691406300000|2023-08-07 11:05:00|11076.6|11074.6|11078.1|11076.1|11078.1|11076.1|11073.1|11071.1|81
1691406600000|2023-08-07 11:10:00|11078.6|11076.6|11085.1|11083.1|11086.1|11084.1|11077.1|11075.1|90
1691406900000|2023-08-07 11:15:00|11086.1|11084.1|11089.6|11087.6|11091.6|11089.6|11085.6|11083.6|92
1691407200000|2023-08-07 11:20:00|11090.1|11088.1|11086.1|11084.1|11092.1|11090.1|11084.1|11082.1|101
1691407500000|2023-08-07 11:25:00|11086.6|11084.6|11096.1|11094.1|11097.6|11095.6|11086.1|11084.1|165
1691407800000|2023-08-07 11:30:00|11096.6|11094.6|11094.1|11092.1|11097.1|11095.1|11092.1|11090.1|96
1691408100000|2023-08-07 11:35:00|11095.1|11093.1|11090.1|11088.1|11097.1|11095.1|11090.1|11088.1|140
1691408400000|2023-08-07 11:40:00|11089.5|11087.5|11086.5|11084.5|11090|11088|11085.5|11083.5|114
1691408700000|2023-08-07 11:45:00|11086|11084|11097.5|11095.5|11098.5|11096.5|11084.5|11082.5|100
1691409000000|2023-08-07 11:50:00|11098|11096|11102.5|11100.5|11103.5|11101.5|11096|11094|76
1691409300000|2023-08-07 11:55:00|11103|11101|11100|11098|11103|11101|11099|11097|69
1691409600000|2023-08-07 12:00:00|11099.5|11097.5|11103.5|11101.5|11104.5|11102.5|11097.5|11095.5|117
1691409900000|2023-08-07 12:05:00|11103|11101|11100.5|11098.5|11106|11104|11100.5|11098.5|75
1691410200000|2023-08-07 12:10:00|11101|11099|11097.5|11095.5|11101.5|11099.5|11096|11094|74
1691410500000|2023-08-07 12:15:00|11097|11095|11087.5|11085.5|11098.5|11096.5|11087.5|11085.5|108
1691410800000|2023-08-07 12:20:00|11088|11086|11082.5|11080.5|11088.5|11086.5|11081.5|11079.5|67
1691411100000|2023-08-07 12:25:00|11083.5|11081.5|11089.5|11087.5|11090.5|11088.5|11083|11081|140
1691411400000|2023-08-07 12:30:00|11090.5|11088.5|11097|11095|11097.5|11095.5|11090|11088|99
1691411700000|2023-08-07 12:35:00|11097.5|11095.5|11094.5|11092.5|11101.5|11099.5|11094.5|11092.5|119
1691412000000|2023-08-07 12:40:00|11095|11093|11096.5|11094.5|11104.5|11102.5|11094.5|11092.5|97
1691412300000|2023-08-07 12:45:00|11097|11095|11102|11100|11103.5|11101.5|11096|11094|136
1691412600000|2023-08-07 12:50:00|11102.5|11100.5|11102.5|11100.5|11108|11106|11101.5|11099.5|142
1691412900000|2023-08-07 12:55:00|11103|11101|11103.5|11101.5|11104.5|11102.5|11099.5|11097.5|85
1691413200000|2023-08-07 13:00:00|11104|11102|11098.5|11096.5|11105.5|11103.5|11097.5|11095.5|103
1691413500000|2023-08-07 13:05:00|11098|11096|11097.5|11095.5|11105.5|11103.5|11096.5|11094.5|149
1691413800000|2023-08-07 13:10:00|11098.5|11096.5|11096.5|11094.5|11098.5|11096.5|11094|11092|79
1691414100000|2023-08-07 13:15:00|11096|11094|11086.5|11084.5|11096|11094|11085.5|11083.5|166
1691414400000|2023-08-07 13:20:00|11086|11084|11091.5|11089.5|11092.5|11090.5|11084.5|11082.5|201
1691414700000|2023-08-07 13:25:00|11092|11090|11088.5|11086.5|11092|11090|11086|11084|111
1691415000000|2023-08-07 13:30:00|11088|11086|11092|11090|11097.5|11095.5|11087.5|11085.5|202
1691415300000|2023-08-07 13:35:00|11092.5|11090.5|11090|11088|11099|11097|11089.5|11087.5|130
1691415600000|2023-08-07 13:40:00|11090.5|11088.5|11082.5|11080.5|11093.5|11091.5|11082|11080|190
1691415900000|2023-08-07 13:45:00|11082|11080|11082.5|11080.5|11090.5|11088.5|11082|11080|195
1691416200000|2023-08-07 13:50:00|11083|11081|11085|11083|11087|11085|11080.5|11078.5|127
1691416500000|2023-08-07 13:55:00|11084.5|11082.5|11080.5|11078.5|11085.5|11083.5|11078.5|11076.5|85
1691416800000|2023-08-07 14:00:00|11081|11079|11075.5|11073.5|11082|11080|11072.5|11070.5|278
1691417100000|2023-08-07 14:05:00|11075|11073|11081.5|11079.5|11082|11080|11072.5|11070.5|106
1691417400000|2023-08-07 14:10:00|11082.7|11080.7|11088.2|11086.2|11088.2|11086.2|11079.7|11077.7|118
1691417700000|2023-08-07 14:15:00|11087.7|11085.7|11088.2|11086.2|11092.7|11090.7|11086.2|11084.2|121
1691418000000|2023-08-07 14:20:00|11087.7|11085.7|11097.2|11095.2|11097.7|11095.7|11085.7|11083.7|165
1691418300000|2023-08-07 14:25:00|11096.7|11094.7|11101.7|11099.7|11101.7|11099.7|11096.2|11094.2|168
1691418600000|2023-08-07 14:30:00|11100.7|11098.7|11104.7|11102.7|11104.7|11102.7|11097.7|11095.7|203
1691418900000|2023-08-07 14:35:00|11105.7|11103.7|11108.7|11106.7|11111.7|11109.7|11105.7|11103.7|153
1691419200000|2023-08-07 14:40:00|11109.7|11107.7|11107.7|11105.7|11111.2|11109.2|11107.7|11105.7|183
1691419500000|2023-08-07 14:45:00|11108.2|11106.2|11105.7|11103.7|11108.7|11106.7|11102.7|11100.7|228
1691419800000|2023-08-07 14:50:00|11106.2|11104.2|11108.7|11106.7|11109.7|11107.7|11103.2|11101.2|256
1691420100000|2023-08-07 14:55:00|11107.7|11105.7|11102.7|11100.7|11108.7|11106.7|11102.7|11100.7|120
1691420400000|2023-08-07 15:00:00|11102.2|11100.2|11106.7|11104.7|11106.7|11104.7|11100.7|11098.7|257
1691420700000|2023-08-07 15:05:00|11107.2|11105.2|11111.7|11109.7|11111.7|11109.7|11103.2|11101.2|399
1691421000000|2023-08-07 15:10:00|11112.2|11110.2|11113.7|11111.7|11115.2|11113.2|11111.7|11109.7|210
1691421300000|2023-08-07 15:15:00|11114.7|11112.7|11105.7|11103.7|11115.2|11113.2|11105.7|11103.7|382
1691421600000|2023-08-07 15:20:00|11106.2|11104.2|11105.7|11103.7|11114.7|11112.7|11105.7|11103.7|441
1691421900000|2023-08-07 15:25:00|11106.2|11104.2|11108.7|11106.7|11109.7|11107.7|11099.7|11097.7|1158
1691422200000|2023-08-07 15:30:00|11109.7|11107.7|11109.7|11107.7|11112.7|11110.7|11107.7|11105.7|707
1691422500000|2023-08-07 15:35:00|11110.2|11108.2|11115.7|11113.7|11116.7|11114.7|11110.2|11108.2|253
1691422800000|2023-08-07 15:40:00|11115.2|11113.2|11116.2|11114.2|11117.7|11115.7|11115.2|11113.2|33
1691423100000|2023-08-07 15:45:00|11115.7|11113.7|11116.7|11114.7|11119.2|11117.2|11115.2|11113.2|73
1691423400000|2023-08-07 15:50:00|11117.2|11115.2|11118.7|11116.7|11118.7|11116.7|11116.7|11114.7|25
1691423700000|2023-08-07 15:55:00|11119.2|11117.2|11121.7|11119.7|11125.7|11123.7|11119.2|11117.2|62
1691424000000|2023-08-07 16:00:00|11122.2|11120.2|11120.7|11118.7|11123.7|11121.7|11120.2|11118.2|16
1691424300000|2023-08-07 16:05:00|11120.2|11118.2|11115.2|11113.2|11121.2|11119.2|11114.7|11112.7|25
1691424600000|2023-08-07 16:10:00|11114.7|11112.7|11115.2|11113.2|11117.2|11115.2|11114.7|11112.7|9
1691424900000|2023-08-07 16:15:00|11114.7|11112.7|11118.7|11116.7|11118.7|11116.7|11113.2|11111.2|26
1691425200000|2023-08-07 16:20:00|11118.2|11116.2|11118.7|11116.7|11118.7|11116.7|11117.2|11115.2|14
1691425500000|2023-08-07 16:25:00|11119.2|11117.2|11118.2|11116.2|11119.2|11117.2|11117.2|11115.2|7
1691425800000|2023-08-07 16:30:00|11118.7|11116.7|11117.7|11115.7|11118.7|11116.7|11117.7|11115.7|0
1691426100000|2023-08-07 16:35:00|11118.2|11116.2|11117.7|11115.7|11119.7|11117.7|11117.2|11115.2|25
1691426400000|2023-08-07 16:40:00|11117.2|11115.2|11118.7|11116.7|11119.7|11117.7|11117.2|11115.2|18
1691426700000|2023-08-07 16:45:00|11118.2|11116.2|11119.2|11117.2|11119.7|11117.7|11117.7|11115.7|12
1691427000000|2023-08-07 16:50:00|11119.7|11117.7|11124.2|11122.2|11125.7|11123.7|11119.2|11117.2|55
1691427300000|2023-08-07 16:55:00|11124.7|11122.7|11121.2|11119.2|11124.7|11122.7|11120.2|11118.2|16
1691427600000|2023-08-07 17:00:00|11121.7|11119.7|11123.7|11121.7|11123.7|11121.7|11121.7|11119.7|13
1691427900000|2023-08-07 17:05:00|11123.2|11121.2|11123.2|11121.2|11123.7|11121.7|11122.7|11120.7|18
1691428200000|2023-08-07 17:10:00|11123.7|11121.7|11125.2|11123.2|11125.7|11123.7|11123.7|11121.7|8
1691428500000|2023-08-07 17:15:00|11124.7|11122.7|11125.7|11123.7|11125.7|11123.7|11124.7|11122.7|3
1691428800000|2023-08-07 17:20:00|11125.2|11123.2|11123.2|11121.2|11125.2|11123.2|11123.2|11121.2|7
1691429100000|2023-08-07 17:25:00|11123.7|11121.7|11122.7|11120.7|11124.2|11122.2|11122.7|11120.7|0
1691429400000|2023-08-07 17:30:00|11123.2|11121.2|11124.2|11122.2|11124.7|11122.7|11122.2|11120.2|8
1691429700000|2023-08-07 17:35:00|11124.7|11122.7|11123.2|11121.2|11124.7|11122.7|11123.2|11121.2|4
1691430000000|2023-08-07 17:40:00|11123.7|11121.7|11121.7|11119.7|11123.7|11121.7|11121.7|11119.7|5
1691430300000|2023-08-07 17:45:00|11121.2|11119.2|11122.2|11120.2|11122.7|11120.7|11117.7|11115.7|9
1691430600000|2023-08-07 17:50:00|11121.7|11119.7|11122.2|11120.2|11122.7|11120.7|11121.7|11119.7|5
1691430900000|2023-08-07 17:55:00|11122.7|11120.7|11124.2|11122.2|11124.2|11122.2|11121.2|11119.2|2
1691431200000|2023-08-07 18:00:00|11123.7|11121.7|11123.7|11121.7|11125.7|11123.7|11123.2|11121.2|7
1691431500000|2023-08-07 18:05:00|11123.2|11121.2|11122.7|11120.7|11124.2|11122.2|11121.2|11119.2|5
1691431800000|2023-08-07 18:10:00|11122.2|11120.2|11123.2|11121.2|11123.7|11121.7|11122.2|11120.2|2
1691432100000|2023-08-07 18:15:00|11122.7|11120.7|11122.2|11120.2|11123.2|11121.2|11121.2|11119.2|7
1691432400000|2023-08-07 18:20:00|11121.7|11119.7|11121.7|11119.7|11122.7|11120.7|11121.2|11119.2|4
1691432700000|2023-08-07 18:25:00|11121.2|11119.2|11117.7|11115.7|11121.2|11119.2|11117.2|11115.2|6
1691433000000|2023-08-07 18:30:00|11117.2|11115.2|11120.2|11118.2|11120.7|11118.7|11117.2|11115.2|37
1691433300000|2023-08-07 18:35:00|11120.7|11118.7|11119.7|11117.7|11120.7|11118.7|11119.2|11117.2|8
1691433600000|2023-08-07 18:40:00|11119.2|11117.2|11116.7|11114.7|11119.7|11117.7|11116.7|11114.7|6
1691433900000|2023-08-07 18:45:00|11117.2|11115.2|11117.7|11115.7|11118.2|11116.2|11116.7|11114.7|7
1691434200000|2023-08-07 18:50:00|11118.2|11116.2|11117.2|11115.2|11118.2|11116.2|11116.7|11114.7|2
1691434500000|2023-08-07 18:55:00|11117.7|11115.7|11117.7|11115.7|11118.7|11116.7|11116.2|11114.2|9
1691434800000|2023-08-07 19:00:00|11118.7|11116.7|11117.7|11115.7|11119.2|11117.2|11117.7|11115.7|13
1691435100000|2023-08-07 19:05:00|11118.2|11116.2|11115.7|11113.7|11118.2|11116.2|11115.7|11113.7|7
1691435400000|2023-08-07 19:10:00|11115.2|11113.2|11113.2|11111.2|11115.2|11113.2|11112.2|11110.2|9
1691435700000|2023-08-07 19:15:00|11112.7|11110.7|11113.7|11111.7|11114.7|11112.7|11112.2|11110.2|12
1691436000000|2023-08-07 19:20:00|11114.2|11112.2|11113.7|11111.7|11114.7|11112.7|11113.2|11111.2|13
1691436300000|2023-08-07 19:25:00|11112.7|11110.7|11113.7|11111.7|11115.2|11113.2|11112.7|11110.7|7
1691436600000|2023-08-07 19:30:00|11114.2|11112.2|11112.2|11110.2|11114.2|11112.2|11111.2|11109.2|1
1691436900000|2023-08-07 19:35:00|11112.7|11110.7|11112.2|11110.2|11114.2|11112.2|11111.2|11109.2|14
1691437200000|2023-08-07 19:40:00|11112.7|11110.7|11113.2|11111.2|11115.2|11113.2|11112.7|11110.7|6
1691437500000|2023-08-07 19:45:00|11112.7|11110.7|11115.2|11113.2|11116.7|11114.7|11112.2|11110.2|10
1691437800000|2023-08-07 19:50:00|11114.7|11112.7|11118.2|11116.2|11118.2|11116.2|11114.2|11112.2|24
1691438100000|2023-08-07 19:55:00|11118.7|11116.7|11124|11118|11124|11120.7|11117.2|11115.2|63
1691438400000|2023-08-07 20:00:00|11123.5|11117.5|11125.1|11119.1|11125.4|11119.4|11121.7|11115.7|0
1691438700000|2023-08-07 20:05:00|11125|11119|11125.8|11119.8|11126.6|11120.6|11124.3|11118.3|0
1691439000000|2023-08-07 20:10:00|11126.1|11120.1|11126.1|11120.1|11126.1|11120.1|11125.4|11119.4|0
1691439300000|2023-08-07 20:15:00|11126.6|11120.6|11127.2|11121.2|11128|11122|11126.6|11120.6|0
1691439600000|2023-08-07 20:20:00|11127.7|11121.7|11126.6|11120.6|11127.7|11121.7|11126.6|11120.6|0
1691439900000|2023-08-07 20:25:00|11126.7|11120.7|11127.3|11121.3|11127.8|11121.8|11126.7|11120.7|0
1691440200000|2023-08-07 20:30:00|11127.5|11121.5|11127.5|11121.5|11128.3|11122.3|11127.2|11121.2|0
1691440500000|2023-08-07 20:35:00|11127.8|11121.8|11128.7|11122.7|11128.9|11122.9|11127.5|11121.5|0
1691440800000|2023-08-07 20:40:00|11128.9|11122.9|11128.3|11122.3|11129|11123|11128.3|11122.3|0
1691441100000|2023-08-07 20:45:00|11128.4|11122.4|11128.7|11122.7|11128.7|11122.7|11128.3|11122.3|0
1691441400000|2023-08-07 20:50:00|11128.3|11122.3|11128|11122|11129|11123|11128|11122|0
1691441700000|2023-08-07 20:55:00|11127.9|11121.9|11127|11121|11128.3|11122.3|11126.4|11120.4|0
1691442000000|2023-08-07 21:00:00|11126.9|11120.9|11126.9|11120.9|11127.3|11121.3|11126.2|11120.2|0
1691442300000|2023-08-07 21:05:00|11127|11121|11127|11121|11127.5|11121.5|11126.9|11120.9|0
1691442600000|2023-08-07 21:10:00|11127.2|11121.2|11127.6|11121.6|11127.8|11121.8|11127.2|11121.2|0
1691442900000|2023-08-07 21:15:00|11127.9|11121.9|11127.3|11121.3|11128.1|11122.1|11127.2|11121.2|0
1691443200000|2023-08-07 21:20:00|11127.5|11121.5|11127.8|11121.8|11127.8|11121.8|11127.5|11121.5|0
1691443500000|2023-08-07 21:25:00|11127.6|11121.6|11127.6|11121.6|11128.1|11122.1|11127.3|11121.3|0
1691444100000|2023-08-07 21:35:00|11127.9|11121.9|11127.6|11121.6|11127.9|11121.9|11127.6|11121.6|0
1691444400000|2023-08-07 21:40:00|11127.2|11121.2|11127.2|11121.2|11127.2|11121.2|11127.2|11121.2|0
1691444700000|2023-08-07 21:45:00|11127|11121|11127.3|11121.3|11127.5|11121.5|11126.9|11120.9|0
1691445000000|2023-08-07 21:50:00|11127.5|11121.5|11127.8|11121.8|11127.9|11121.9|11127.5|11121.5|0
1691445300000|2023-08-07 21:55:00|11127.6|11121.6|11127.9|11121.9|11128.4|11122.4|11127.5|11121.5|0
1691445600000|2023-08-07 22:00:00|11126.1|11120.1|11127.2|11121.2|11128.2|11122.2|11126.1|11120.1|0
1691445900000|2023-08-07 22:05:00|11127|11121|11125.8|11119.8|11127.3|11121.3|11125.5|11119.5|0
1691446200000|2023-08-07 22:10:00|11125.6|11119.6|11125.5|11119.5|11126.2|11120.2|11125.2|11119.2|0
1691446500000|2023-08-07 22:15:00|11125.2|11119.2|11124|11118|11125.5|11119.5|11124|11118|0
1691446800000|2023-08-07 22:20:00|11124.3|11118.3|11123.6|11117.6|11124.7|11118.7|11123.6|11117.6|0
1691447100000|2023-08-07 22:25:00|11123.7|11117.7|11123.3|11117.3|11124|11118|11123.3|11117.3|0
1691447400000|2023-08-07 22:30:00|11123.5|11117.5|11124|11118|11124.3|11118.3|11123.3|11117.3|0
1691447700000|2023-08-07 22:35:00|11124.3|11118.3|11125.2|11119.2|11125.2|11119.2|11124|11118|0
1691448000000|2023-08-07 22:40:00|11125.5|11119.5|11124.4|11118.4|11125.8|11119.8|11124.4|11118.4|0
1691448600000|2023-08-07 22:50:00|11124.3|11118.3|11124.4|11118.4|11124.7|11118.7|11124|11118|0
1691448900000|2023-08-07 22:55:00|11124|11118|11124|11118|11124|11118|11123.6|11117.6|0
1691449200000|2023-08-07 23:00:00|11124.4|11118.4|11124.7|11118.7|11124.7|11118.7|11124|11118|0
1691449500000|2023-08-07 23:05:00|11124.4|11118.4|11123.6|11117.6|11124.4|11118.4|11122.9|11116.9|0
1691449800000|2023-08-07 23:10:00|11123.5|11117.5|11122.9|11116.9|11123.6|11117.6|11122.9|11116.9|0
1691450100000|2023-08-07 23:15:00|11123|11117|11124|11118|11124|11118|11123|11117|0
1691450400000|2023-08-07 23:20:00|11123.9|11117.9|11124|11118|11124.4|11118.4|11123.6|11117.6|0
1691450700000|2023-08-07 23:25:00|11124.3|11118.3|11124|11118|11124.4|11118.4|11124|11118|0
1691451000000|2023-08-07 23:30:00|11124.4|11118.4|11124|11118|11124.6|11118.6|11124|11118|0
1691451600000|2023-08-07 23:40:00|11123.9|11117.9|11124.4|11118.4|11124.7|11118.7|11122.9|11116.9|0
1691451900000|2023-08-07 23:45:00|11124.6|11118.6|11125.3|11119.3|11125.5|11119.5|11124|11118|0
1691452200000|2023-08-07 23:50:00|11125.2|11119.2|11124|11118|11125.5|11119.5|11123.6|11117.6|0
1691452500000|2023-08-07 23:55:00|11124.3|11118.3|11124.7|11118.7|11124.7|11118.7|11124|11118|0
1691452800000|2023-08-08 00:00:00|11125.2|11119.2|11122.6|11116.6|11126.2|11120.2|11122.6|11116.6|0
1691453100000|2023-08-08 00:05:00|11122.4|11116.4|11123.3|11117.3|11124.7|11118.7|11121|11115|0
1691453400000|2023-08-08 00:10:00|11122.9|11116.9|11122.5|11116.5|11123.6|11117.6|11121.8|11115.8|0
1691453700000|2023-08-08 00:15:00|11122.7|11116.7|11122.9|11116.9|11124.3|11118.3|11119.8|11113.8|0
1691454000000|2023-08-08 00:20:00|11122.8|11116.8|11122.8|11116.8|11124.3|11118.3|11122.8|11116.8|0
1691454300000|2023-08-08 00:25:00|11124.3|11118.3|11122.8|11116.8|11124.4|11118.4|11122.8|11116.8|0
1691454600000|2023-08-08 00:30:00|11122.1|11116.1|11121.3|11115.3|11122.8|11116.8|11121.3|11115.3|0
1691454900000|2023-08-08 00:35:00|11122.8|11116.8|11124.3|11118.3|11125.8|11119.8|11122.8|11116.8|0
1691455200000|2023-08-08 00:40:00|11125.8|11119.8|11124.3|11118.3|11125.8|11119.8|11124.3|11118.3|0
1691455800000|2023-08-08 00:50:00|11125.1|11119.1|11124.3|11118.3|11125.8|11119.8|11124.3|11118.3|0
1691456400000|2023-08-08 01:00:00|11122.8|11116.8|11122.8|11116.8|11124.3|11118.3|11119.8|11113.8|0
1691456700000|2023-08-08 01:05:00|11124.3|11118.3|11121.3|11115.3|11124.3|11118.3|11121.3|11115.3|0
1691457000000|2023-08-08 01:10:00|11122.8|11116.8|11116.8|11110.8|11122.8|11116.8|11116.7|11110.7|0
1691457300000|2023-08-08 01:15:00|11116.7|11110.7|11115.2|11109.2|11118.3|11112.3|11115.2|11109.2|0
1691457600000|2023-08-08 01:20:00|11116.7|11110.7|11115.2|11109.2|11116.7|11110.7|11115.2|11109.2|0
1691457900000|2023-08-08 01:25:00|11113.7|11107.7|11107.7|11101.7|11113.7|11107.7|11107.7|11101.7|0
1691458200000|2023-08-08 01:30:00|11109.2|11103.2|11110.7|11104.7|11112.2|11106.2|11106.1|11100.1|0
1691458500000|2023-08-08 01:35:00|11109.2|11103.2|11106.2|11100.2|11109.2|11103.2|11106.1|11100.1|0
1691458800000|2023-08-08 01:40:00|11107.7|11101.7|11105.1|11099.1|11107.7|11101.7|11104.7|11098.7|0
1691459100000|2023-08-08 01:45:00|11106.6|11100.6|11106.6|11100.6|11106.6|11100.6|11105.1|11099.1|0
1691459400000|2023-08-08 01:50:00|11107.4|11101.4|11105.1|11099.1|11108.2|11102.2|11105.1|11099.1|0
1691459700000|2023-08-08 01:55:00|11103.6|11097.6|11100.6|11094.6|11103.6|11097.6|11100.6|11094.6|0
1691460000000|2023-08-08 02:00:00|11100.5|11094.5|11102.1|11096.1|11102.1|11096.1|11099.1|11093.1|0
1691460300000|2023-08-08 02:05:00|11103.6|11097.6|11103.6|11097.6|11103.7|11097.7|11102.1|11096.1|0
1691460600000|2023-08-08 02:10:00|11103.7|11097.7|11103.5|11097.5|11105.1|11099.1|11103.5|11097.5|0
1691460900000|2023-08-08 02:15:00|11105|11099|11106.6|11100.6|11106.6|11100.6|11105|11099|0
1691461200000|2023-08-08 02:20:00|11106.5|11100.5|11105|11099|11106.6|11100.6|11105|11099|0
1691461500000|2023-08-08 02:25:00|11105.1|11099.1|11106.5|11100.5|11106.6|11100.6|11105|11099|0
1691461800000|2023-08-08 02:30:00|11105.8|11099.8|11108|11102|11108.1|11102.1|11105.8|11099.8|0
1691462100000|2023-08-08 02:35:00|11106.5|11100.5|11109.6|11103.6|11109.6|11103.6|11106.5|11100.5|0
1691462400000|2023-08-08 02:40:00|11111.1|11105.1|11111|11105|11112.6|11106.6|11109.6|11103.6|0
1691462700000|2023-08-08 02:45:00|11111.1|11105.1|11108|11102|11111.1|11105.1|11108|11102|0
1691463000000|2023-08-08 02:50:00|11109.5|11103.5|11109.5|11103.5|11109.5|11103.5|11108|11102|0
1691463300000|2023-08-08 02:55:00|11111|11105|11109.5|11103.5|11111|11105|11109.5|11103.5|0
1691463600000|2023-08-08 03:00:00|11108|11102|11109.5|11103.5|11109.5|11103.5|11108|11102|0
1691463900000|2023-08-08 03:05:00|11108|11102|11108|11102|11109.5|11103.5|11106.5|11100.5|0
1691464200000|2023-08-08 03:10:00|11106.5|11100.5|11111|11105|11111|11105|11106.5|11100.5|0
1691464500000|2023-08-08 03:15:00|11111.1|11105.1|11105|11099|11112.5|11106.5|11105|11099|0
1691464800000|2023-08-08 03:20:00|11105.7|11099.7|11105|11099|11105.7|11099.7|11103.4|11097.4|0
1691465100000|2023-08-08 03:25:00|11104.9|11098.9|11105|11099|11105|11099|11104.9|11098.9|0
1691465400000|2023-08-08 03:30:00|11104.9|11098.9|11102|11096|11105|11099|11102|11096|0
1691465700000|2023-08-08 03:35:00|11101.2|11095.2|11100.5|11094.5|11102|11096|11100.5|11094.5|0
1691466000000|2023-08-08 03:40:00|11102|11096|11102|11096|11102|11096|11100.5|11094.5|0
1691466300000|2023-08-08 03:45:00|11100.5|11094.5|11102|11096|11103.5|11097.5|11100.5|11094.5|0
1691466900000|2023-08-08 03:55:00|11100.5|11094.5|11100.5|11094.5|11102|11096|11100.5|11094.5|0
1691467500000|2023-08-08 04:05:00|11099|11093|11099|11093|11100.5|11094.5|11099|11093|0
1691467800000|2023-08-08 04:10:00|11099.8|11093.8|11099|11093|11099.8|11093.8|11099|11093|0
1691468100000|2023-08-08 04:15:00|11100.5|11094.5|11100.5|11094.5|11100.6|11094.6|11100.5|11094.5|0
1691468700000|2023-08-08 04:25:00|11100.6|11094.6|11100.6|11094.6|11100.6|11094.6|11100.6|11094.6|0
1691469000000|2023-08-08 04:30:00|11102.1|11096.1|11100.6|11094.6|11103.5|11097.5|11100.5|11094.5|0
1691469300000|2023-08-08 04:35:00|11102.1|11096.1|11100.6|11094.6|11102.1|11096.1|11100.6|11094.6|0
1691469600000|2023-08-08 04:40:00|11101.3|11095.3|11100.6|11094.6|11102.1|11096.1|11100.6|11094.6|0
1691470200000|2023-08-08 04:50:00|11102.1|11096.1|11103.6|11097.6|11103.6|11097.6|11102.1|11096.1|0
1691470500000|2023-08-08 04:55:00|11105.1|11099.1|11103.5|11097.5|11105.1|11099.1|11103.5|11097.5|0
1691470800000|2023-08-08 05:00:00|11103.6|11097.6|11102.1|11096.1|11103.6|11097.6|11100.6|11094.6|0
1691471100000|2023-08-08 05:05:00|11103.6|11097.6|11103.6|11097.6|11103.6|11097.6|11103.5|11097.5|0
1691471400000|2023-08-08 05:10:00|11103.5|11097.5|11103.6|11097.6|11105.1|11099.1|11103.5|11097.5|0
1691471700000|2023-08-08 05:15:00|11105.1|11099.1|11103.5|11097.5|11105.1|11099.1|11103.5|11097.5|0
1691472000000|2023-08-08 05:20:00|11103.6|11097.6|11100.5|11094.5|11103.6|11097.6|11100.5|11094.5|0
1691472300000|2023-08-08 05:25:00|11100.6|11094.6|11102|11096|11102.1|11096.1|11100.6|11094.6|0
1691472600000|2023-08-08 05:30:00|11100.6|11094.6|11101.3|11095.3|11102|11096|11100.5|11094.5|0
1691472900000|2023-08-08 05:35:00|11100.5|11094.5|11102|11096|11102.8|11096.8|11100.5|11094.5|0
1691473200000|2023-08-08 05:40:00|11100.6|11094.6|11100.6|11094.6|11100.6|11094.6|11100.6|11094.6|0
1691473500000|2023-08-08 05:45:00|11100.5|11094.5|11097.6|11091.6|11102|11096|11097.6|11091.6|0
1691473800000|2023-08-08 05:50:00|11097.5|11091.5|11085.6|11079.6|11097.5|11091.5|11085.6|11079.6|0
1691474100000|2023-08-08 05:55:00|11084.1|11078.1|11083|11077|11085|11079|11081|11075|0
1691474400000|2023-08-08 06:00:00|11083.7|11081.7|11085.2|11083.2|11089.2|11087.2|11074.7|11072.7|90
1691474700000|2023-08-08 06:05:00|11084.7|11082.7|11080.7|11078.7|11087.7|11085.7|11080.7|11078.7|80
1691475000000|2023-08-08 06:10:00|11081.2|11079.2|11082.2|11080.2|11083.2|11081.2|11077.7|11075.7|79
1691475300000|2023-08-08 06:15:00|11081.7|11079.7|11086.2|11084.2|11088.2|11086.2|11080.2|11078.2|22
1691475600000|2023-08-08 06:20:00|11086.7|11084.7|11082.7|11080.7|11088.7|11086.7|11082.2|11080.2|20
1691475900000|2023-08-08 06:25:00|11083.2|11081.2|11088.7|11086.7|11089.7|11087.7|11082.2|11080.2|31
1691476200000|2023-08-08 06:30:00|11088.2|11086.2|11086.7|11084.7|11092.7|11090.7|11085.7|11083.7|55
1691476500000|2023-08-08 06:35:00|11087.2|11085.2|11089.2|11087.2|11089.2|11087.2|11086.2|11084.2|2
1691476800000|2023-08-08 06:40:00|11088.7|11086.7|11086.2|11084.2|11089.2|11087.2|11085.7|11083.7|13
1691477100000|2023-08-08 06:45:00|11085.7|11083.7|11077.2|11075.2|11086.2|11084.2|11073.7|11071.7|39
1691477400000|2023-08-08 06:50:00|11077.7|11075.7|11075.7|11073.7|11083.2|11081.2|11075.2|11073.2|57
1691477700000|2023-08-08 06:55:00|11075.2|11073.2|11075.2|11073.2|11082.2|11080.2|11070.7|11068.7|157
1691478000000|2023-08-08 07:00:00|11076.2|11074.2|11096.2|11094.2|11099.2|11097.2|11070.7|11068.7|768
1691478300000|2023-08-08 07:05:00|11096.7|11094.7|11092.2|11090.2|11101.7|11099.7|11089.7|11087.7|304
1691478600000|2023-08-08 07:10:00|11091.7|11089.7|11086.2|11084.2|11104.7|11102.7|11085.7|11083.7|196
1691478900000|2023-08-08 07:15:00|11085.7|11083.7|11093.2|11091.2|11095.2|11093.2|11080.2|11078.2|242
1691479200000|2023-08-08 07:20:00|11092.7|11090.7|11090.7|11088.7|11094.2|11092.2|11085.2|11083.2|136
1691479500000|2023-08-08 07:25:00|11091.7|11089.7|11096.7|11094.7|11101.2|11099.2|11082.7|11080.7|177
1691479800000|2023-08-08 07:30:00|11097.2|11095.2|11110.7|11108.7|11111.7|11109.7|11093.7|11091.7|248
1691480100000|2023-08-08 07:35:00|11111.2|11109.2|11100.7|11098.7|11116.2|11114.2|11100.7|11098.7|241
1691480400000|2023-08-08 07:40:00|11100|11098|11109|11107|11110|11108|11087.5|11085.5|274
1691480700000|2023-08-08 07:45:00|11109.5|11107.5|11117|11115|11121|11119|11107|11105|164
1691481000000|2023-08-08 07:50:00|11117.5|11115.5|11127.5|11125.5|11127.5|11125.5|11116|11114|135
1691481300000|2023-08-08 07:55:00|11128|11126|11129|11127|11133|11131|11127|11125|152
1691481600000|2023-08-08 08:00:00|11130|11128|11118|11116|11133|11131|11115|11113|1486
1691481900000|2023-08-08 08:05:00|11119|11117|11108|11106|11120|11118|11103.5|11101.5|182
1691482200000|2023-08-08 08:10:00|11109|11107|11107|11105|11115|11113|11101.5|11099.5|186
1691482500000|2023-08-08 08:15:00|11107.5|11105.5|11100.5|11098.5|11108|11106|11100.5|11098.5|111
1691482800000|2023-08-08 08:20:00|11100|11098|11099|11097|11103|11101|11095|11093|126
1691483100000|2023-08-08 08:25:00|11099.5|11097.5|11093.5|11091.5|11099.5|11097.5|11090.5|11088.5|130
1691483400000|2023-08-08 08:30:00|11093|11091|11091|11089|11102|11100|11091|11089|139
1691483700000|2023-08-08 08:35:00|11090.5|11088.5|11094|11092|11100|11098|11090|11088|117
1691484000000|2023-08-08 08:40:00|11093.5|11091.5|11096.5|11094.5|11101.5|11099.5|11092|11090|91
1691484300000|2023-08-08 08:45:00|11097|11095|11103|11101|11104.5|11102.5|11095.5|11093.5|92
1691484600000|2023-08-08 08:50:00|11102.5|11100.5|11106.5|11104.5|11108|11106|11101|11099|118
1691484900000|2023-08-08 08:55:00|11107|11105|11105.5|11103.5|11107|11105|11100|11098|131
1691485200000|2023-08-08 09:00:00|11106|11104|11105|11103|11109|11107|11100|11098|169
1691485500000|2023-08-08 09:05:00|11104.5|11102.5|11087.5|11085.5|11105|11103|11087|11085|155
1691485800000|2023-08-08 09:10:00|11087|11085|11080|11078|11091|11089|11080|11078|265
1691486100000|2023-08-08 09:15:00|11079.5|11077.5|11079.5|11077.5|11087|11085|11076|11074|264
1691486400000|2023-08-08 09:20:00|11079|11077|11077|11075|11085|11083|11076|11074|216
1691486700000|2023-08-08 09:25:00|11077.5|11075.5|11075|11073|11078|11076|11070|11068|277
1691487000000|2023-08-08 09:30:00|11075.5|11073.5|11077|11075|11078|11076|11070|11068|237
1691487300000|2023-08-08 09:35:00|11076|11074|11072|11070|11077|11075|11071|11069|160
1691487600000|2023-08-08 09:40:00|11071.5|11069.5|11071.5|11069.5|11076.5|11074.5|11068|11066|132
1691487900000|2023-08-08 09:45:00|11071|11069|11068|11066|11072.5|11070.5|11065|11063|136
1691488200000|2023-08-08 09:50:00|11069|11067|11063|11061|11069.5|11067.5|11060|11058|176
1691488500000|2023-08-08 09:55:00|11062.5|11060.5|11091|11089|11104|11102|11062.5|11060.5|585
1691488800000|2023-08-08 10:00:00|11090.5|11088.5|11091|11089|11098|11096|11087|11085|263
1691489100000|2023-08-08 10:05:00|11091.5|11089.5|11097|11095|11099|11097|11087|11085|401
1691489400000|2023-08-08 10:10:00|11097.5|11095.5|11085.5|11083.5|11097.5|11095.5|11077.5|11075.5|188
1691489700000|2023-08-08 10:15:00|11085|11083|11090|11088|11100|11098|11082|11080|236
1691490000000|2023-08-08 10:20:00|11089.5|11087.5|11081|11079|11091|11089|11078|11076|113
1691490300000|2023-08-08 10:25:00|11080.5|11078.5|11076|11074|11081|11079|11072|11070|165
1691490600000|2023-08-08 10:30:00|11076.5|11074.5|11070|11068|11077|11075|11069.5|11067.5|120
1691490900000|2023-08-08 10:35:00|11070.5|11068.5|11071.5|11069.5|11074.5|11072.5|11068|11066|111
1691491200000|2023-08-08 10:40:00|11072|11070|11079|11077|11079.5|11077.5|11071|11069|104
1691491500000|2023-08-08 10:45:00|11078.5|11076.5|11089.5|11087.5|11089.5|11087.5|11077|11075|81
1691491800000|2023-08-08 10:50:00|11090|11088|11075.5|11073.5|11091|11089|11072|11070|236
1691492100000|2023-08-08 10:55:00|11076|11074|11079|11077|11079|11077|11071.5|11069.5|159
1691492400000|2023-08-08 11:00:00|11079.5|11077.5|11078|11076|11080|11078|11072.5|11070.5|143
1691492700000|2023-08-08 11:05:00|11077.5|11075.5|11085.5|11083.5|11087|11085|11075.5|11073.5|88
1691493000000|2023-08-08 11:10:00|11085|11083|11079|11077|11085.5|11083.5|11077|11075|114
1691493300000|2023-08-08 11:15:00|11078.5|11076.5|11066|11064|11079|11077|11066|11064|77
1691493600000|2023-08-08 11:20:00|11065.5|11063.5|11068.5|11066.5|11073|11071|11060|11058|185
1691493900000|2023-08-08 11:25:00|11068|11066|11066.5|11064.5|11072|11070|11064|11062|121
1691494200000|2023-08-08 11:30:00|11067|11065|11054|11052|11067|11065|11054|11052|176
1691494500000|2023-08-08 11:35:00|11053.5|11051.5|11058|11056|11059|11057|11052|11050|158
1691494800000|2023-08-08 11:40:00|11057.5|11055.5|11067|11065|11069|11067|11057|11055|119
1691495100000|2023-08-08 11:45:00|11066.5|11064.5|11063|11061|11071|11069|11062|11060|183
1691495400000|2023-08-08 11:50:00|11062.5|11060.5|11071|11069|11075|11073|11062|11060|125
1691495700000|2023-08-08 11:55:00|11071.5|11069.5|11073.5|11071.5|11075|11073|11069|11067|70
1691496000000|2023-08-08 12:00:00|11074|11072|11065|11063|11074|11072|11064|11062|215
1691496300000|2023-08-08 12:05:00|11065.5|11063.5|11063|11061|11066.5|11064.5|11060|11058|118
1691496600000|2023-08-08 12:10:00|11062.5|11060.5|11062|11060|11065|11063|11058.5|11056.5|185
1691496900000|2023-08-08 12:15:00|11061.5|11059.5|11067.5|11065.5|11069|11067|11061|11059|1504
1691497200000|2023-08-08 12:20:00|11067|11065|11062|11060|11073|11071|11061|11059|155
1691497500000|2023-08-08 12:25:00|11061.5|11059.5|11062|11060|11067|11065|11061|11059|101
1691497800000|2023-08-08 12:30:00|11061.5|11059.5|11060|11058|11063|11061|11056|11054|107
1691498100000|2023-08-08 12:35:00|11059|11057|11058.5|11056.5|11065|11063|11056|11054|121
1691498400000|2023-08-08 12:40:00|11058|11056|11062|11060|11062|11060|11055.5|11053.5|109
1691498700000|2023-08-08 12:45:00|11062.5|11060.5|11061|11059|11065|11063|11060|11058|316
1691499000000|2023-08-08 12:50:00|11060.5|11058.5|11062.5|11060.5|11064|11062|11058.5|11056.5|120
1691499300000|2023-08-08 12:55:00|11062|11060|11062|11060|11065|11063|11060|11058|134
1691499600000|2023-08-08 13:00:00|11060|11058|11054|11052|11060|11058|11050|11048|261
1691499900000|2023-08-08 13:05:00|11053.5|11051.5|11049|11047|11054|11052|11048|11046|130
1691500200000|2023-08-08 13:10:00|11048|11046|11053.5|11051.5|11055|11053|11048|11046|132
1691500500000|2023-08-08 13:15:00|11054|11052|11067|11065|11067|11065|11053.5|11051.5|178
1691500800000|2023-08-08 13:20:00|11067.5|11065.5|11069.2|11067.2|11071.2|11069.2|11064.2|11062.2|101
1691501100000|2023-08-08 13:25:00|11070.2|11068.2|11079.2|11077.2|11079.2|11077.2|11067.7|11065.7|106
1691501400000|2023-08-08 13:30:00|11078.7|11076.7|11089.2|11087.2|11092.2|11090.2|11076.7|11074.7|414
1691501700000|2023-08-08 13:35:00|11088.2|11086.2|11082.2|11080.2|11090.2|11088.2|11079.2|11077.2|240
1691502000000|2023-08-08 13:40:00|11081.7|11079.7|11085.2|11083.2|11088.2|11086.2|11080.2|11078.2|174
1691502300000|2023-08-08 13:45:00|11084.7|11082.7|11072.2|11070.2|11087.2|11085.2|11072.2|11070.2|286
1691502600000|2023-08-08 13:50:00|11072.7|11070.7|11084.2|11082.2|11086.7|11084.7|11070.2|11068.2|224
1691502900000|2023-08-08 13:55:00|11083.7|11081.7|11078.7|11076.7|11086.2|11084.2|11072.2|11070.2|173
1691503200000|2023-08-08 14:00:00|11077.7|11075.7|11079.2|11077.2|11082.7|11080.7|11071.2|11069.2|141
1691503500000|2023-08-08 14:05:00|11078.7|11076.7|11084.7|11082.7|11085.2|11083.2|11077.2|11075.2|155
1691503800000|2023-08-08 14:10:00|11084.5|11082.5|11071|11069|11085|11083|11071|11069|145
1691504100000|2023-08-08 14:15:00|11070.5|11068.5|11064|11062|11074|11072|11061.5|11059.5|179
1691504400000|2023-08-08 14:20:00|11063.5|11061.5|11061|11059|11067|11065|11058|11056|159
1691504700000|2023-08-08 14:25:00|11061.5|11059.5|11072.5|11070.5|11073|11071|11059|11057|167
1691505000000|2023-08-08 14:30:00|11072|11070|11066.5|11064.5|11072|11070|11064.5|11062.5|140
1691505300000|2023-08-08 14:35:00|11066|11064|11062|11060|11069.5|11067.5|11060|11058|145
1691505600000|2023-08-08 14:40:00|11062.5|11060.5|11061|11059|11064.5|11062.5|11058|11056|215
1691505900000|2023-08-08 14:45:00|11062|11060|11060|11058|11063.5|11061.5|11055|11053|147
1691506200000|2023-08-08 14:50:00|11059.5|11057.5|11065|11063|11067|11065|11059|11057|181
1691506500000|2023-08-08 14:55:00|11064.5|11062.5|11053.5|11051.5|11065|11063|11050.5|11048.5|207
1691506800000|2023-08-08 15:00:00|11054|11052|11050|11048|11055|11053|11046|11044|346
1691507100000|2023-08-08 15:05:00|11050.5|11048.5|11063|11061|11063.5|11061.5|11050|11048|339
1691507400000|2023-08-08 15:10:00|11062.5|11060.5|11059|11057|11063|11061|11055.5|11053.5|309
1691507700000|2023-08-08 15:15:00|11059.5|11057.5|11057|11055|11061|11059|11055.5|11053.5|523
1691508000000|2023-08-08 15:20:00|11056|11054|11064|11062|11064|11062|11052|11050|569
1691508300000|2023-08-08 15:25:00|11063|11061|11052|11050|11065|11063|11050|11048|1427
1691508600000|2023-08-08 15:30:00|11053|11051|11053|11051|11058.5|11056.5|11052|11050|919
1691508900000|2023-08-08 15:35:00|11054|11052|11049|11047|11054|11052|11047.5|11045.5|197
1691509200000|2023-08-08 15:40:00|11050|11048|11054|11052|11054|11052|11049|11047|162
1691509500000|2023-08-08 15:45:00|11054.5|11052.5|11053|11051|11055|11053|11052.5|11050.5|42
1691509800000|2023-08-08 15:50:00|11053.5|11051.5|11053|11051|11055.5|11053.5|11053|11051|34
1691510100000|2023-08-08 15:55:00|11052.5|11050.5|11056|11054|11056|11054|11051.5|11049.5|42
1691510400000|2023-08-08 16:00:00|11055|11053|11054|11052|11056.5|11054.5|11052|11050|54
1691510700000|2023-08-08 16:05:00|11054.5|11052.5|11056|11054|11056.5|11054.5|11054|11052|31
1691511000000|2023-08-08 16:10:00|11055.5|11053.5|11055.5|11053.5|11056|11054|11054|11052|32
1691511300000|2023-08-08 16:15:00|11056|11054|11058.5|11056.5|11059|11057|11054|11052|26
1691511600000|2023-08-08 16:20:00|11058|11056|11054.5|11052.5|11058.5|11056.5|11054|11052|22
1691511900000|2023-08-08 16:25:00|11054|11052|11051.5|11049.5|11054.5|11052.5|11051|11049|17
1691512200000|2023-08-08 16:30:00|11052|11050|11051.5|11049.5|11053|11051|11050|11048|21
1691512500000|2023-08-08 16:35:00|11052|11050|11054.5|11052.5|11054.5|11052.5|11051.5|11049.5|6
1691512800000|2023-08-08 16:40:00|11054|11052|11053.5|11051.5|11057.5|11055.5|11053.5|11051.5|29
1691513100000|2023-08-08 16:45:00|11053|11051|11058.5|11056.5|11059.5|11057.5|11053|11051|68
1691513400000|2023-08-08 16:50:00|11058|11056|11059.5|11057.5|11059.5|11057.5|11054|11052|71
1691513700000|2023-08-08 16:55:00|11060|11058|11060.5|11058.5|11061|11059|11058.5|11056.5|44
1691514000000|2023-08-08 17:00:00|11061|11059|11061.5|11059.5|11063.5|11061.5|11059.5|11057.5|28
1691514300000|2023-08-08 17:05:00|11062|11060|11060.5|11058.5|11062.5|11060.5|11060|11058|18
1691514600000|2023-08-08 17:10:00|11060|11058|11059.5|11057.5|11060|11058|11056.5|11054.5|7
1691514900000|2023-08-08 17:15:00|11060|11058|11062|11060|11064.5|11062.5|11060|11058|12
1691515200000|2023-08-08 17:20:00|11062.5|11060.5|11059.5|11057.5|11064|11062|11059|11057|5
1691515500000|2023-08-08 17:25:00|11059|11057|11061.5|11059.5|11061.5|11059.5|11057.5|11055.5|13
1691515800000|2023-08-08 17:30:00|11062|11060|11060.5|11058.5|11064|11062|11060.5|11058.5|7
1691516100000|2023-08-08 17:35:00|11060|11058|11060.5|11058.5|11062|11060|11057.5|11055.5|5
1691516400000|2023-08-08 17:40:00|11061|11059|11063.5|11061.5|11064.5|11062.5|11060.5|11058.5|8
1691516700000|2023-08-08 17:45:00|11063|11061|11059|11057|11063|11061|11059|11057|4
1691517000000|2023-08-08 17:50:00|11059.5|11057.5|11065|11063|11066|11064|11059|11057|25
1691517300000|2023-08-08 17:55:00|11064.5|11062.5|11061|11059|11065|11063|11061|11059|15
1691517600000|2023-08-08 18:00:00|11061.5|11059.5|11061|11059|11063.5|11061.5|11059.5|11057.5|14
1691517900000|2023-08-08 18:05:00|11060|11058|11059.5|11057.5|11061.5|11059.5|11058.5|11056.5|8
1691518200000|2023-08-08 18:10:00|11060|11058|11063.5|11061.5|11064.5|11062.5|11058.5|11056.5|7
1691518500000|2023-08-08 18:15:00|11064|11062|11068.5|11066.5|11070.5|11068.5|11063.5|11061.5|4
1691518800000|2023-08-08 18:20:00|11069|11067|11068.5|11066.5|11070.5|11068.5|11067.5|11065.5|10
1691519100000|2023-08-08 18:25:00|11069|11067|11067.5|11065.5|11069.5|11067.5|11066.5|11064.5|8
1691519400000|2023-08-08 18:30:00|11068|11066|11068.5|11066.5|11068.5|11066.5|11066.5|11064.5|1
1691519700000|2023-08-08 18:35:00|11068|11066|11067.5|11065.5|11069|11067|11065.5|11063.5|4
1691520000000|2023-08-08 18:40:00|11067|11065|11066.5|11064.5|11067.5|11065.5|11065.5|11063.5|8
1691520300000|2023-08-08 18:45:00|11066|11064|11068.5|11066.5|11068.5|11066.5|11065.5|11063.5|1
1691520600000|2023-08-08 18:50:00|11068|11066|11068.5|11066.5|11069|11067|11067|11065|8
1691520900000|2023-08-08 18:55:00|11069|11067|11073.5|11071.5|11076|11074|11068.5|11066.5|18
1691521200000|2023-08-08 19:00:00|11073|11071|11076.5|11074.5|11077|11075|11072.5|11070.5|2
1691521500000|2023-08-08 19:05:00|11077|11075|11075.5|11073.5|11077.5|11075.5|11075|11073|10
1691521800000|2023-08-08 19:10:00|11076|11074|11076.5|11074.5|11077.5|11075.5|11075.5|11073.5|8
1691522100000|2023-08-08 19:15:00|11077|11075|11077.5|11075.5|11078.5|11076.5|11076.5|11074.5|7
1691522400000|2023-08-08 19:20:00|11078|11076|11079.5|11077.5|11080|11078|11077.5|11075.5|12
1691522700000|2023-08-08 19:25:00|11079|11077|11080|11078|11082|11080|11079|11077|26
1691523000000|2023-08-08 19:30:00|11080.5|11078.5|11077.5|11075.5|11080.5|11078.5|11075.5|11073.5|27
1691523300000|2023-08-08 19:35:00|11077|11075|11077.5|11075.5|11078.5|11076.5|11075.5|11073.5|2
1691523600000|2023-08-08 19:40:00|11078|11076|11082|11080|11084.5|11082.5|11077.5|11075.5|13
1691523900000|2023-08-08 19:45:00|11082.5|11080.5|11084|11082|11085.5|11083.5|11082|11080|17
1691524200000|2023-08-08 19:50:00|11084.5|11082.5|11082|11080|11086.5|11084.5|11082|11080|25
1691524500000|2023-08-08 19:55:00|11081.5|11079.5|11084|11078|11084|11081.5|11079|11077|143
1691524800000|2023-08-08 20:00:00|11082.2|11076.2|11080.9|11074.9|11084|11078|11080.6|11074.6|0
1691525100000|2023-08-08 20:05:00|11080.6|11074.6|11082|11076|11082.7|11076.7|11080.1|11074.1|0
1691525400000|2023-08-08 20:10:00|11082.1|11076.1|11082.7|11076.7|11083.5|11077.5|11081.7|11075.7|0
1691525700000|2023-08-08 20:15:00|11082.9|11076.9|11082|11076|11082.9|11076.9|11081.2|11075.2|0
1691526000000|2023-08-08 20:20:00|11081.8|11075.8|11081.7|11075.7|11082|11076|11081.7|11075.7|0
1691526300000|2023-08-08 20:25:00|11081.6|11075.6|11081.7|11075.7|11081.7|11075.7|11081|11075|0
1691526600000|2023-08-08 20:30:00|11081.6|11075.6|11082|11076|11082|11076|11081.2|11075.2|0
1691526900000|2023-08-08 20:35:00|11081.7|11075.7|11081.7|11075.7|11082.4|11076.4|11081.7|11075.7|0
1691527200000|2023-08-08 20:40:00|11081.8|11075.8|11082|11076|11082.4|11076.4|11081.7|11075.7|0
1691527500000|2023-08-08 20:45:00|11082.4|11076.4|11082|11076|11082.7|11076.7|11082|11076|0
1691527800000|2023-08-08 20:50:00|11082.1|11076.1|11081.8|11075.8|11082.1|11076.1|11081.7|11075.7|0
1691528100000|2023-08-08 20:55:00|11081.7|11075.7|11082.4|11076.4|11082.9|11076.9|11081.2|11075.2|0
1691528400000|2023-08-08 21:00:00|11082.3|11076.3|11082.3|11076.3|11082.6|11076.6|11082|11076|0
1691528700000|2023-08-08 21:05:00|11082.6|11076.6|11082.4|11076.4|11082.7|11076.7|11082.3|11076.3|0
1691529000000|2023-08-08 21:10:00|11082.3|11076.3|11082|11076|11082.4|11076.4|11082|11076|0
1691529300000|2023-08-08 21:15:00|11081.8|11075.8|11081.8|11075.8|11082|11076|11081.8|11075.8|0
1691529600000|2023-08-08 21:20:00|11081.5|11075.5|11081.3|11075.3|11081.5|11075.5|11081.3|11075.3|0
1691529900000|2023-08-08 21:25:00|11081.2|11075.2|11081.3|11075.3|11081.5|11075.5|11081|11075|0
1691530200000|2023-08-08 21:30:00|11081.4|11075.4|11081.8|11075.8|11081.8|11075.8|11081.4|11075.4|0
1691530500000|2023-08-08 21:35:00|11082.3|11076.3|11082|11076|11082.3|11076.3|11081.7|11075.7|0
1691531100000|2023-08-08 21:45:00|11082.1|11076.1|11082.1|11076.1|11082.3|11076.3|11082.1|11076.1|0
1691531400000|2023-08-08 21:50:00|11082|11076|11082.1|11076.1|11082.1|11076.1|11082|11076|0
1691531700000|2023-08-08 21:55:00|11082|11076|11082|11076|11082.3|11076.3|11082|11076|0
1691532000000|2023-08-08 22:00:00|11081.8|11075.8|11083|11077|11083.5|11077.5|11081.5|11075.5|0
1691532300000|2023-08-08 22:05:00|11082.7|11076.7|11082|11076|11082.7|11076.7|11082|11076|0
1691532600000|2023-08-08 22:10:00|11082.1|11076.1|11084|11078|11084|11078|11082.1|11076.1|0
1691532900000|2023-08-08 22:15:00|11083.5|11077.5|11083.2|11077.2|11083.5|11077.5|11082.9|11076.9|0
1691533200000|2023-08-08 22:20:00|11082.9|11076.9|11082.4|11076.4|11083.5|11077.5|11082.4|11076.4|0
1691533500000|2023-08-08 22:25:00|11082.1|11076.1|11082.4|11076.4|11082.4|11076.4|11082|11076|0
1691533800000|2023-08-08 22:30:00|11082.6|11076.6|11081.4|11075.4|11082.6|11076.6|11080.6|11074.6|0
1691534100000|2023-08-08 22:35:00|11081.3|11075.3|11081.4|11075.4|11081.7|11075.7|11080.7|11074.7|0
1691534400000|2023-08-08 22:40:00|11081.3|11075.3|11081.4|11075.4|11081.7|11075.7|11081|11075|0
1691534700000|2023-08-08 22:45:00|11081.5|11075.5|11080.6|11074.6|11082.1|11076.1|11080.6|11074.6|0
1691535000000|2023-08-08 22:50:00|11080.7|11074.7|11081|11075|11081.4|11075.4|11080.7|11074.7|0
1691535300000|2023-08-08 22:55:00|11081.1|11075.1|11081.7|11075.7|11082.1|11076.1|11080.6|11074.6|0
1691535600000|2023-08-08 23:00:00|11081.4|11075.4|11083.5|11077.5|11083.5|11077.5|11081.4|11075.4|0
1691535900000|2023-08-08 23:05:00|11082.4|11076.4|11081.4|11075.4|11082.4|11076.4|11080.6|11074.6|0
1691536200000|2023-08-08 23:10:00|11081.3|11075.3|11082.1|11076.1|11082.1|11076.1|11081|11075|0
1691536500000|2023-08-08 23:15:00|11082.4|11076.4|11081.7|11075.7|11082.4|11076.4|11081.4|11075.4|0
1691536800000|2023-08-08 23:20:00|11081.5|11075.5|11081.7|11075.7|11082|11076|11081|11075|0
1691537100000|2023-08-08 23:25:00|11081.4|11075.4|11081.4|11075.4|11081.4|11075.4|11081|11075|0
1691537400000|2023-08-08 23:30:00|11081.5|11075.5|11081|11075|11081.7|11075.7|11080.6|11074.6|0
1691537700000|2023-08-08 23:35:00|11081.1|11075.1|11081.4|11075.4|11081.7|11075.7|11081|11075|0
1691538000000|2023-08-08 23:40:00|11081.5|11075.5|11081|11075|11081.5|11075.5|11081|11075|0
1691538300000|2023-08-08 23:45:00|11081.1|11075.1|11082.4|11076.4|11082.9|11076.9|11081|11075|0
1691538600000|2023-08-08 23:50:00|11082.3|11076.3|11081.7|11075.7|11082.4|11076.4|11081.4|11075.4|0
1691538900000|2023-08-08 23:55:00|11082.1|11076.1|11081.7|11075.7|11082.1|11076.1|11081|11075|0
1691539200000|2023-08-09 00:00:00|11081.5|11075.5|11080.6|11074.6|11081.7|11075.7|11080.6|11074.6|0
1691539500000|2023-08-09 00:05:00|11081|11075|11082.9|11076.9|11082.9|11076.9|11081|11075|0
1691539800000|2023-08-09 00:10:00|11082.6|11076.6|11087.2|11081.2|11087.8|11081.8|11082.6|11076.6|0
1691540100000|2023-08-09 00:15:00|11086.9|11080.9|11091.1|11085.1|11091.2|11085.2|11083.6|11077.6|0
1691540400000|2023-08-09 00:20:00|11092.6|11086.6|11089.6|11083.6|11092.6|11086.6|11089.6|11083.6|0
1691540700000|2023-08-09 00:25:00|11088.1|11082.1|11086.6|11080.6|11088.1|11082.1|11086.6|11080.6|0
1691541000000|2023-08-09 00:30:00|11088.1|11082.1|11088.9|11082.9|11091.2|11085.2|11088.1|11082.1|0
1691541300000|2023-08-09 00:35:00|11089.6|11083.6|11088.1|11082.1|11089.6|11083.6|11088.1|11082.1|0
1691541600000|2023-08-09 00:40:00|11086.6|11080.6|11088.1|11082.1|11088.1|11082.1|11086.6|11080.6|0
1691541900000|2023-08-09 00:45:00|11087.4|11081.4|11088.1|11082.1|11088.1|11082.1|11086.6|11080.6|0
1691542200000|2023-08-09 00:50:00|11089.6|11083.6|11089.6|11083.6|11089.6|11083.6|11088.1|11082.1|0
1691542500000|2023-08-09 00:55:00|11091.1|11085.1|11089.6|11083.6|11091.1|11085.1|11089.6|11083.6|0
1691542800000|2023-08-09 01:00:00|11091.1|11085.1|11092.6|11086.6|11092.6|11086.6|11089.6|11083.6|0
1691543100000|2023-08-09 01:05:00|11094.1|11088.1|11092.6|11086.6|11094.1|11088.1|11092.6|11086.6|0
1691543400000|2023-08-09 01:10:00|11094.1|11088.1|11095.7|11089.7|11095.7|11089.7|11094.1|11088.1|0
1691543700000|2023-08-09 01:15:00|11094.2|11088.2|11095.6|11089.6|11097.2|11091.2|11094.1|11088.1|0
1691544000000|2023-08-09 01:20:00|11095.7|11089.7|11097.1|11091.1|11097.1|11091.1|11095.6|11089.6|0
1691544600000|2023-08-09 01:30:00|11098.6|11092.6|11098.6|11092.6|11098.6|11092.6|11095.6|11089.6|0
1691544900000|2023-08-09 01:35:00|11098.7|11092.7|11098.6|11092.6|11098.7|11092.7|11097.1|11091.1|0
1691545200000|2023-08-09 01:40:00|11097.1|11091.1|11098.7|11092.7|11100.2|11094.2|11097.1|11091.1|0
1691545500000|2023-08-09 01:45:00|11098.6|11092.6|11100.2|11094.2|11100.2|11094.2|11098.6|11092.6|0
1691545800000|2023-08-09 01:50:00|11098.7|11092.7|11098.7|11092.7|11099.4|11093.4|11098.7|11092.7|0
1691546100000|2023-08-09 01:55:00|11098.6|11092.6|11095.7|11089.7|11098.6|11092.6|11094.2|11088.2|0
1691546400000|2023-08-09 02:00:00|11097.2|11091.2|11098.7|11092.7|11098.7|11092.7|11097.2|11091.2|0
1691547000000|2023-08-09 02:10:00|11098.6|11092.6|11095.6|11089.6|11098.7|11092.7|11095.6|11089.6|0
1691547300000|2023-08-09 02:15:00|11095.7|11089.7|11100.2|11094.2|11100.2|11094.2|11095.6|11089.6|0
1691547600000|2023-08-09 02:20:00|11100.1|11094.1|11098.6|11092.6|11100.2|11094.2|11098.6|11092.6|0
1691547900000|2023-08-09 02:25:00|11097.1|11091.1|11097.1|11091.1|11098.6|11092.6|11097.1|11091.1|0
1691548200000|2023-08-09 02:30:00|11097.2|11091.2|11099.4|11093.4|11100.2|11094.2|11097.2|11091.2|0
1691548500000|2023-08-09 02:35:00|11100.2|11094.2|11100.2|11094.2|11100.2|11094.2|11100.1|11094.1|0
1691548800000|2023-08-09 02:40:00|11100.1|11094.1|11100.2|11094.2|11100.2|11094.2|11100.1|11094.1|0
1691549100000|2023-08-09 02:45:00|11100.1|11094.1|11100.1|11094.1|11100.2|11094.2|11100.1|11094.1|0
1691549400000|2023-08-09 02:50:00|11100.2|11094.2|11101.7|11095.7|11101.7|11095.7|11100.1|11094.1|0
1691550300000|2023-08-09 03:05:00|11100.2|11094.2|11100.2|11094.2|11101.7|11095.7|11100.2|11094.2|0
1691550600000|2023-08-09 03:10:00|11101.7|11095.7|11100.2|11094.2|11101.7|11095.7|11100.2|11094.2|0
1691550900000|2023-08-09 03:15:00|11100.1|11094.1|11100.2|11094.2|11101.7|11095.7|11100.1|11094.1|0
1691551200000|2023-08-09 03:20:00|11100.1|11094.1|11100.1|11094.1|11100.2|11094.2|11100.1|11094.1|0
1691551500000|2023-08-09 03:25:00|11100.2|11094.2|11100.1|11094.1|11100.2|11094.2|11100.1|11094.1|0
1691552100000|2023-08-09 03:35:00|11101.6|11095.6|11100.1|11094.1|11101.6|11095.6|11100.1|11094.1|0
1691553900000|2023-08-09 04:05:00|11100.2|11094.2|11100.2|11094.2|11101.6|11095.6|11100.1|11094.1|0
1691554200000|2023-08-09 04:10:00|11100.1|11094.1|11100.1|11094.1|11100.1|11094.1|11100.1|11094.1|0
1691555400000|2023-08-09 04:30:00|11100|11094|11100|11094|11100|11094|11100|11094|0
1691555700000|2023-08-09 04:35:00|11099.9|11093.9|11099.9|11093.9|11099.9|11093.9|11099.9|11093.9|0
1691556000000|2023-08-09 04:40:00|11101.4|11095.4|11101.4|11095.4|11101.4|11095.4|11101.4|11095.4|0
1691556300000|2023-08-09 04:45:00|11099.9|11093.9|11099.6|11093.6|11099.9|11093.9|11099.6|11093.6|0
1691556900000|2023-08-09 04:55:00|11099.7|11093.7|11099.6|11093.6|11099.7|11093.7|11099.6|11093.6|0
1691557200000|2023-08-09 05:00:00|11099.7|11093.7|11101.2|11095.2|11101.2|11095.2|11099.6|11093.6|0
1691557500000|2023-08-09 05:05:00|11101.1|11095.1|11099.6|11093.6|11101.2|11095.2|11099.6|11093.6|0
1691557800000|2023-08-09 05:10:00|11099.7|11093.7|11099.7|11093.7|11101.2|11095.2|11099.6|11093.6|0
1691558100000|2023-08-09 05:15:00|11101.2|11095.2|11101.2|11095.2|11101.2|11095.2|11101.2|11095.2|0
1691558700000|2023-08-09 05:25:00|11099.7|11093.7|11101.2|11095.2|11101.2|11095.2|11099.7|11093.7|0
1691559000000|2023-08-09 05:30:00|11099.7|11093.7|11099.7|11093.7|11099.7|11093.7|11099.6|11093.6|0
1691559300000|2023-08-09 05:35:00|11099.6|11093.6|11099.7|11093.7|11099.7|11093.7|11099.6|11093.6|0
1691559600000|2023-08-09 05:40:00|11101.2|11095.2|11099.7|11093.7|11101.2|11095.2|11099.6|11093.6|0
1691559900000|2023-08-09 05:45:00|11101.2|11095.2|11101.2|11095.2|11101.2|11095.2|11101.2|11095.2|0
1691560200000|2023-08-09 05:50:00|11100.5|11094.5|11102.7|11096.7|11102.8|11096.8|11100.5|11094.5|0
1691560500000|2023-08-09 05:55:00|11101.2|11095.2|11101.2|11095.2|11101.2|11095.2|11099.7|11093.7|0
1691560800000|2023-08-09 06:00:00|11106.5|11104.5|11105|11103|11107|11105|11099.5|11097.5|83
1691561100000|2023-08-09 06:05:00|11104|11102|11104.5|11102.5|11108.5|11106.5|11101.5|11099.5|105
1691561400000|2023-08-09 06:10:00|11103.5|11101.5|11112|11110|11112.5|11110.5|11103|11101|40
1691561700000|2023-08-09 06:15:00|11111.5|11109.5|11108|11106|11112|11110|11108|11106|40
1691562000000|2023-08-09 06:20:00|11108.5|11106.5|11110|11108|11114|11112|11106.5|11104.5|84
1691562300000|2023-08-09 06:25:00|11110.5|11108.5|11107|11105|11112|11110|11105.5|11103.5|36
1691562600000|2023-08-09 06:30:00|11108|11106|11111|11109|11112|11110|11105|11103|42
1691562900000|2023-08-09 06:35:00|11110.5|11108.5|11117.5|11115.5|11118|11116|11110.5|11108.5|32
1691563200000|2023-08-09 06:40:00|11117|11115|11120.5|11118.5|11122.5|11120.5|11117|11115|57
1691563500000|2023-08-09 06:45:00|11120|11118|11119|11117|11122.5|11120.5|11118|11116|40
1691563800000|2023-08-09 06:50:00|11118.5|11116.5|11121|11119|11123|11121|11117|11115|36
1691564100000|2023-08-09 06:55:00|11121.5|11119.5|11113|11111|11125.5|11123.5|11113|11111|128
1691564400000|2023-08-09 07:00:00|11111.5|11109.5|11136.5|11134.5|11137.5|11135.5|11107|11105|1315
1691564700000|2023-08-09 07:05:00|11137|11135|11128.5|11126.5|11139.5|11137.5|11126.5|11124.5|662
1691565000000|2023-08-09 07:10:00|11129|11127|11111|11109|11129.5|11127.5|11108.5|11106.5|341
1691565300000|2023-08-09 07:15:00|11110.5|11108.5|11107|11105|11112.5|11110.5|11101|11099|330
1691565600000|2023-08-09 07:20:00|11106.5|11104.5|11123.5|11121.5|11124|11122|11097|11095|263
1691565900000|2023-08-09 07:25:00|11123|11121|11131.5|11129.5|11133|11131|11117.5|11115.5|220
1691566200000|2023-08-09 07:30:00|11132|11130|11127.5|11125.5|11137.5|11135.5|11127|11125|234
1691566500000|2023-08-09 07:35:00|11127|11125|11121.5|11119.5|11129.5|11127.5|11113.5|11111.5|331
1691566800000|2023-08-09 07:40:00|11121.4|11119.4|11119.9|11117.9|11121.4|11119.4|11113.4|11111.4|216
1691567100000|2023-08-09 07:45:00|11119.4|11117.4|11116.4|11114.4|11122.9|11120.9|11113.4|11111.4|230
1691567400000|2023-08-09 07:50:00|11117.4|11115.4|11114.4|11112.4|11123.4|11121.4|11112.4|11110.4|142
1691567700000|2023-08-09 07:55:00|11114.9|11112.9|11120.4|11118.4|11122.4|11120.4|11114.4|11112.4|115
1691568000000|2023-08-09 08:00:00|11120.9|11118.9|11123.9|11121.9|11126.4|11124.4|11120.4|11118.4|135
1691568300000|2023-08-09 08:05:00|11124.4|11122.4|11127.4|11125.4|11130.4|11128.4|11123.9|11121.9|202
1691568600000|2023-08-09 08:10:00|11126.9|11124.9|11119.4|11117.4|11126.9|11124.9|11114.9|11112.9|91
1691568900000|2023-08-09 08:15:00|11119.9|11117.9|11115.4|11113.4|11122.9|11120.9|11112.4|11110.4|74
1691569200000|2023-08-09 08:20:00|11115.9|11113.9|11123.9|11121.9|11124.4|11122.4|11114.4|11112.4|123
1691569500000|2023-08-09 08:25:00|11124.4|11122.4|11123.9|11121.9|11127.4|11125.4|11120.4|11118.4|87
1691569800000|2023-08-09 08:30:00|11124.4|11122.4|11131.4|11129.4|11131.4|11129.4|11123.4|11121.4|88
1691570100000|2023-08-09 08:35:00|11130.9|11128.9|11130.9|11128.9|11132.4|11130.4|11128.9|11126.9|172
1691570400000|2023-08-09 08:40:00|11130.4|11128.4|11124.4|11122.4|11131.4|11129.4|11124.4|11122.4|85
1691570700000|2023-08-09 08:45:00|11124.9|11122.9|11135.4|11133.4|11135.4|11133.4|11124.4|11122.4|103
1691571000000|2023-08-09 08:50:00|11134.4|11132.4|11129.4|11127.4|11134.4|11132.4|11127.4|11125.4|73
1691571300000|2023-08-09 08:55:00|11129.9|11127.9|11130.9|11128.9|11134.4|11132.4|11129.9|11127.9|115
1691571600000|2023-08-09 09:00:00|11130.4|11128.4|11132.4|11130.4|11132.4|11130.4|11127.4|11125.4|107
1691571900000|2023-08-09 09:05:00|11133.4|11131.4|11134.9|11132.9|11136.4|11134.4|11131.4|11129.4|114
1691572200000|2023-08-09 09:10:00|11134.4|11132.4|11139.4|11137.4|11144.4|11142.4|11132.9|11130.9|192
1691572500000|2023-08-09 09:15:00|11139.9|11137.9|11134.9|11132.9|11142.9|11140.9|11132.4|11130.4|144
1691572800000|2023-08-09 09:20:00|11135.4|11133.4|11144.4|11142.4|11144.4|11142.4|11135.4|11133.4|155
1691573100000|2023-08-09 09:25:00|11143.9|11141.9|11137.4|11135.4|11146.4|11144.4|11137.4|11135.4|153
1691573400000|2023-08-09 09:30:00|11137.9|11135.9|11138.4|11136.4|11139.4|11137.4|11132.9|11130.9|142
1691573700000|2023-08-09 09:35:00|11138.9|11136.9|11142.4|11140.4|11142.4|11140.4|11132.4|11130.4|137
1691574000000|2023-08-09 09:40:00|11142.9|11140.9|11148.4|11146.4|11150.4|11148.4|11141.4|11139.4|163
1691574300000|2023-08-09 09:45:00|11147.9|11145.9|11136.4|11134.4|11148.4|11146.4|11135.9|11133.9|115
1691574600000|2023-08-09 09:50:00|11135.9|11133.9|11143.4|11141.4|11143.4|11141.4|11135.9|11133.9|165
1691574900000|2023-08-09 09:55:00|11142.9|11140.9|11145.4|11143.4|11147.4|11145.4|11140.4|11138.4|102
1691575200000|2023-08-09 10:00:00|11144.9|11142.9|11139.4|11137.4|11145.4|11143.4|11138.4|11136.4|55
1691575500000|2023-08-09 10:05:00|11138.9|11136.9|11144.4|11142.4|11145.4|11143.4|11138.4|11136.4|281
1691575800000|2023-08-09 10:10:00|11144.9|11142.9|11133.9|11131.9|11145.4|11143.4|11132.9|11130.9|51
1691576100000|2023-08-09 10:15:00|11134.4|11132.4|11135.9|11133.9|11137.4|11135.4|11133.4|11131.4|53
1691576400000|2023-08-09 10:20:00|11136.4|11134.4|11140.9|11138.9|11141.4|11139.4|11134.4|11132.4|122
1691576700000|2023-08-09 10:25:00|11141.4|11139.4|11140.4|11138.4|11141.9|11139.9|11139.9|11137.9|31
1691577000000|2023-08-09 10:30:00|11139.9|11137.9|11140.4|11138.4|11142.4|11140.4|11139.4|11137.4|63
1691577300000|2023-08-09 10:35:00|11140.9|11138.9|11137.4|11135.4|11142.4|11140.4|11136.9|11134.9|108
1691577600000|2023-08-09 10:40:00|11137.9|11135.9|11133.4|11131.4|11139.4|11137.4|11133.4|11131.4|240
1691577900000|2023-08-09 10:45:00|11132.4|11130.4|11134.9|11132.9|11135.4|11133.4|11130.9|11128.9|52
1691578200000|2023-08-09 10:50:00|11134.4|11132.4|11138.9|11136.9|11139.9|11137.9|11134.4|11132.4|55
1691578500000|2023-08-09 10:55:00|11139.4|11137.4|11135.9|11133.9|11140.4|11138.4|11135.4|11133.4|73
1691578800000|2023-08-09 11:00:00|11136.4|11134.4|11138.4|11136.4|11139.4|11137.4|11134.4|11132.4|87
1691579100000|2023-08-09 11:05:00|11137.9|11135.9|11138.4|11136.4|11141.4|11139.4|11137.4|11135.4|83
1691579400000|2023-08-09 11:10:00|11138.9|11136.9|11139.9|11137.9|11141.4|11139.4|11137.4|11135.4|226
1691579700000|2023-08-09 11:15:00|11139.4|11137.4|11137.4|11135.4|11140.4|11138.4|11136.4|11134.4|57
1691580000000|2023-08-09 11:20:00|11136.9|11134.9|11138.4|11136.4|11140.4|11138.4|11136.4|11134.4|47
1691580300000|2023-08-09 11:25:00|11137.9|11135.9|11131.9|11129.9|11138.4|11136.4|11129.4|11127.4|50
1691580600000|2023-08-09 11:30:00|11132.4|11130.4|11134.4|11132.4|11137.4|11135.4|11130.4|11128.4|56
1691580900000|2023-08-09 11:35:00|11134.9|11132.9|11129.9|11127.9|11135.4|11133.4|11129.4|11127.4|57
1691581200000|2023-08-09 11:40:00|11129.1|11127.1|11131.6|11129.6|11132.1|11130.1|11128.1|11126.1|50
1691581500000|2023-08-09 11:45:00|11132.1|11130.1|11139.6|11137.6|11139.6|11137.6|11130.1|11128.1|71
1691581800000|2023-08-09 11:50:00|11139.1|11137.1|11137.6|11135.6|11139.1|11137.1|11133.6|11131.6|57
1691582100000|2023-08-09 11:55:00|11138.6|11136.6|11137.6|11135.6|11139.6|11137.6|11134.6|11132.6|77
1691582400000|2023-08-09 12:00:00|11137.1|11135.1|11139.6|11137.6|11141.1|11139.1|11136.6|11134.6|76
1691582700000|2023-08-09 12:05:00|11140.1|11138.1|11141.1|11139.1|11145.6|11143.6|11139.6|11137.6|115
1691583000000|2023-08-09 12:10:00|11141.6|11139.6|11136.6|11134.6|11141.6|11139.6|11136.1|11134.1|80
1691583300000|2023-08-09 12:15:00|11136.1|11134.1|11129.6|11127.6|11136.6|11134.6|11128.1|11126.1|69
1691583600000|2023-08-09 12:20:00|11128.6|11126.6|11125.6|11123.6|11129.1|11127.1|11120.6|11118.6|96
1691583900000|2023-08-09 12:25:00|11125.1|11123.1|11125.6|11123.6|11132.6|11130.6|11124.6|11122.6|139
1691584200000|2023-08-09 12:30:00|11126.1|11124.1|11127.1|11125.1|11131.6|11129.6|11125.6|11123.6|83
1691584500000|2023-08-09 12:35:00|11126.6|11124.6|11127.1|11125.1|11130.6|11128.6|11125.6|11123.6|106
1691584800000|2023-08-09 12:40:00|11126.6|11124.6|11111.1|11109.1|11126.6|11124.6|11109.6|11107.6|136
1691585100000|2023-08-09 12:45:00|11111.6|11109.6|11114.6|11112.6|11118.6|11116.6|11111.1|11109.1|174
1691585400000|2023-08-09 12:50:00|11114.1|11112.1|11105.1|11103.1|11114.1|11112.1|11104.6|11102.6|126
1691585700000|2023-08-09 12:55:00|11104.6|11102.6|11103.6|11101.6|11105.6|11103.6|11100.6|11098.6|169
1691586000000|2023-08-09 13:00:00|11102.6|11100.6|11105.1|11103.1|11105.6|11103.6|11099.6|11097.6|152
1691586300000|2023-08-09 13:05:00|11104.6|11102.6|11104.1|11102.1|11107.6|11105.6|11100.6|11098.6|145
1691586600000|2023-08-09 13:10:00|11103.6|11101.6|11099.6|11097.6|11106.1|11104.1|11098.6|11096.6|103
1691586900000|2023-08-09 13:15:00|11099.1|11097.1|11102.6|11100.6|11104.6|11102.6|11099.1|11097.1|140
1691587200000|2023-08-09 13:20:00|11101.6|11099.6|11101.6|11099.6|11105.6|11103.6|11100.6|11098.6|105
1691587500000|2023-08-09 13:25:00|11101.1|11099.1|11088.6|11086.6|11103.6|11101.6|11088.1|11086.1|259
1691587800000|2023-08-09 13:30:00|11088.1|11086.1|11097.6|11095.6|11099.6|11097.6|11084.6|11082.6|268
1691588100000|2023-08-09 13:35:00|11098.1|11096.1|11097.6|11095.6|11100.6|11098.6|11092.6|11090.6|243
1691588400000|2023-08-09 13:40:00|11098.1|11096.1|11102.6|11100.6|11105.6|11103.6|11095.6|11093.6|136
1691588700000|2023-08-09 13:45:00|11102.1|11100.1|11114.6|11112.6|11115.6|11113.6|11101.1|11099.1|227
1691589000000|2023-08-09 13:50:00|11114.1|11112.1|11107.6|11105.6|11116.6|11114.6|11105.1|11103.1|122
1691589300000|2023-08-09 13:55:00|11108.1|11106.1|11113.1|11111.1|11115.6|11113.6|11104.6|11102.6|70
1691589600000|2023-08-09 14:00:00|11112.1|11110.1|11105.6|11103.6|11112.6|11110.6|11104.6|11102.6|161
1691589900000|2023-08-09 14:05:00|11105.1|11103.1|11100.6|11098.6|11105.1|11103.1|11097.1|11095.1|149
1691590200000|2023-08-09 14:10:00|11100.7|11098.7|11102.7|11100.7|11104.2|11102.2|11098.7|11096.7|84
1691590500000|2023-08-09 14:15:00|11102.2|11100.2|11103.7|11101.7|11108.7|11106.7|11101.7|11099.7|89
1691590800000|2023-08-09 14:20:00|11104.2|11102.2|11102.7|11100.7|11107.7|11105.7|11101.2|11099.2|91
1691591100000|2023-08-09 14:25:00|11103.2|11101.2|11105.2|11103.2|11110.7|11108.7|11103.2|11101.2|114
1691591400000|2023-08-09 14:30:00|11104.7|11102.7|11109.7|11107.7|11109.7|11107.7|11104.7|11102.7|90
1691591700000|2023-08-09 14:35:00|11109.2|11107.2|11116.7|11114.7|11116.7|11114.7|11108.7|11106.7|139
1691592000000|2023-08-09 14:40:00|11116.2|11114.2|11113.7|11111.7|11116.7|11114.7|11113.2|11111.2|212
1691592300000|2023-08-09 14:45:00|11112.7|11110.7|11109.7|11107.7|11115.7|11113.7|11109.7|11107.7|98
1691592600000|2023-08-09 14:50:00|11110.2|11108.2|11102.7|11100.7|11111.7|11109.7|11101.7|11099.7|107
1691592900000|2023-08-09 14:55:00|11103.2|11101.2|11105.2|11103.2|11106.7|11104.7|11100.7|11098.7|146
1691593200000|2023-08-09 15:00:00|11105.7|11103.7|11105.7|11103.7|11106.7|11104.7|11102.7|11100.7|121
1691593500000|2023-08-09 15:05:00|11105.2|11103.2|11103.7|11101.7|11105.2|11103.2|11102.2|11100.2|153
1691593800000|2023-08-09 15:10:00|11104.2|11102.2|11095.7|11093.7|11104.2|11102.2|11095.7|11093.7|142
1691594100000|2023-08-09 15:15:00|11096.2|11094.2|11088.2|11086.2|11097.7|11095.7|11085.7|11083.7|786
1691594400000|2023-08-09 15:20:00|11088.7|11086.7|11087.7|11085.7|11090.2|11088.2|11084.7|11082.7|354
1691594700000|2023-08-09 15:25:00|11088.2|11086.2|11082.7|11080.7|11089.7|11087.7|11079.7|11077.7|1175
1691595000000|2023-08-09 15:30:00|11081.7|11079.7|11096.7|11094.7|11097.2|11095.2|11078.2|11076.2|838
1691595300000|2023-08-09 15:35:00|11097.2|11095.2|11093.7|11091.7|11097.2|11095.2|11091.7|11089.7|232
1691595600000|2023-08-09 15:40:00|11094.2|11092.2|11089.7|11087.7|11094.7|11092.7|11088.7|11086.7|165
1691595900000|2023-08-09 15:45:00|11089.2|11087.2|11084.7|11082.7|11089.7|11087.7|11082.7|11080.7|123
1691596200000|2023-08-09 15:50:00|11085.2|11083.2|11079.7|11077.7|11085.7|11083.7|11079.7|11077.7|43
1691596500000|2023-08-09 15:55:00|11080.2|11078.2|11078.7|11076.7|11080.7|11078.7|11075.7|11073.7|45
1691596800000|2023-08-09 16:00:00|11078.2|11076.2|11077.2|11075.2|11080.2|11078.2|11076.7|11074.7|44
1691597100000|2023-08-09 16:05:00|11077.7|11075.7|11078.7|11076.7|11079.7|11077.7|11076.7|11074.7|35
1691597400000|2023-08-09 16:10:00|11079.2|11077.2|11076.7|11074.7|11079.7|11077.7|11072.2|11070.2|26
1691597700000|2023-08-09 16:15:00|11076.2|11074.2|11075.2|11073.2|11077.7|11075.7|11074.7|11072.7|51
1691598000000|2023-08-09 16:20:00|11074.7|11072.7|11073.7|11071.7|11074.7|11072.7|11072.2|11070.2|20
1691598300000|2023-08-09 16:25:00|11073.2|11071.2|11069.7|11067.7|11074.2|11072.2|11069.7|11067.7|26
1691598600000|2023-08-09 16:30:00|11070.2|11068.2|11073.2|11071.2|11073.7|11071.7|11069.7|11067.7|16
1691598900000|2023-08-09 16:35:00|11073.7|11071.7|11076.2|11074.2|11076.7|11074.7|11072.2|11070.2|29
1691599200000|2023-08-09 16:40:00|11074.7|11072.7|11078.7|11076.7|11079.2|11077.2|11074.7|11072.7|32
1691599500000|2023-08-09 16:45:00|11078.2|11076.2|11081.7|11079.7|11082.7|11080.7|11078.2|11076.2|26
1691599800000|2023-08-09 16:50:00|11082.2|11080.2|11083.2|11081.2|11084.7|11082.7|11081.2|11079.2|34
1691600100000|2023-08-09 16:55:00|11083.7|11081.7|11080.2|11078.2|11085.2|11083.2|11080.2|11078.2|16
1691600400000|2023-08-09 17:00:00|11079.7|11077.7|11085.7|11083.7|11086.2|11084.2|11079.2|11077.2|9
1691600700000|2023-08-09 17:05:00|11086.2|11084.2|11093.2|11091.2|11093.7|11091.7|11086.2|11084.2|51
1691601000000|2023-08-09 17:10:00|11093.7|11091.7|11097.2|11095.2|11097.7|11095.7|11092.7|11090.7|20
1691601300000|2023-08-09 17:15:00|11097.7|11095.7|11099.7|11097.7|11101.2|11099.2|11097.2|11095.2|13
1691601600000|2023-08-09 17:20:00|11100.2|11098.2|11100.2|11098.2|11100.7|11098.7|11098.7|11096.7|5
1691601900000|2023-08-09 17:25:00|11099.7|11097.7|11100.7|11098.7|11101.7|11099.7|11099.7|11097.7|3
1691602200000|2023-08-09 17:30:00|11101.2|11099.2|11102.2|11100.2|11103.2|11101.2|11101.2|11099.2|3
1691602500000|2023-08-09 17:35:00|11102.7|11100.7|11103.2|11101.2|11103.2|11101.2|11101.2|11099.2|5
1691602800000|2023-08-09 17:40:00|11102.7|11100.7|11100.2|11098.2|11102.7|11100.7|11099.2|11097.2|13
1691603100000|2023-08-09 17:45:00|11099.7|11097.7|11098.2|11096.2|11100.7|11098.7|11097.7|11095.7|11
1691603400000|2023-08-09 17:50:00|11098.7|11096.7|11098.2|11096.2|11099.2|11097.2|11097.7|11095.7|12
1691603700000|2023-08-09 17:55:00|11097.7|11095.7|11096.7|11094.7|11099.2|11097.2|11096.2|11094.2|14
1691604000000|2023-08-09 18:00:00|11096.2|11094.2|11099.7|11097.7|11099.7|11097.7|11095.7|11093.7|13
1691604300000|2023-08-09 18:05:00|11100.2|11098.2|11103.2|11101.2|11103.2|11101.2|11099.7|11097.7|25
1691604600000|2023-08-09 18:10:00|11103.7|11101.7|11105.7|11103.7|11107.2|11105.2|11103.2|11101.2|5
1691604900000|2023-08-09 18:15:00|11105.2|11103.2|11107.2|11105.2|11108.2|11106.2|11103.2|11101.2|12
1691605200000|2023-08-09 18:20:00|11107.7|11105.7|11104.7|11102.7|11108.7|11106.7|11104.2|11102.2|1
1691605500000|2023-08-09 18:25:00|11106.2|11104.2|11107.2|11105.2|11107.7|11105.7|11104.7|11102.7|11
1691605800000|2023-08-09 18:30:00|11107.7|11105.7|11107.2|11105.2|11109.7|11107.7|11107.2|11105.2|4
1691606100000|2023-08-09 18:35:00|11107.7|11105.7|11108.2|11106.2|11108.2|11106.2|11107.2|11105.2|3
1691606400000|2023-08-09 18:40:00|11107.7|11105.7|11106.2|11104.2|11108.2|11106.2|11106.2|11104.2|5
1691606700000|2023-08-09 18:45:00|11106.7|11104.7|11107.2|11105.2|11107.7|11105.7|11104.2|11102.2|2
1691607000000|2023-08-09 18:50:00|11106.7|11104.7|11104.2|11102.2|11107.7|11105.7|11102.2|11100.2|7
1691607300000|2023-08-09 18:55:00|11104.7|11102.7|11105.2|11103.2|11108.2|11106.2|11104.2|11102.2|5
1691607600000|2023-08-09 19:00:00|11105.7|11103.7|11104.2|11102.2|11105.7|11103.7|11103.2|11101.2|3
1691607900000|2023-08-09 19:05:00|11103.7|11101.7|11098.2|11096.2|11104.2|11102.2|11098.2|11096.2|1
1691608200000|2023-08-09 19:10:00|11098.7|11096.7|11099.7|11097.7|11100.7|11098.7|11098.2|11096.2|4
1691608500000|2023-08-09 19:15:00|11099.2|11097.2|11099.7|11097.7|11100.7|11098.7|11099.2|11097.2|1
1691608800000|2023-08-09 19:20:00|11099.2|11097.2|11105.2|11103.2|11105.2|11103.2|11099.2|11097.2|23
1691609100000|2023-08-09 19:25:00|11105.7|11103.7|11104.2|11102.2|11106.7|11104.7|11104.2|11102.2|31
1691609400000|2023-08-09 19:30:00|11103.7|11101.7|11101.2|11099.2|11104.7|11102.7|11101.2|11099.2|15
1691609700000|2023-08-09 19:35:00|11101.7|11099.7|11098.2|11096.2|11103.2|11101.2|11098.2|11096.2|9
1691610000000|2023-08-09 19:40:00|11098.7|11096.7|11098.2|11096.2|11100.2|11098.2|11098.2|11096.2|7
1691610300000|2023-08-09 19:45:00|11097.7|11095.7|11089.2|11087.2|11097.7|11095.7|11088.7|11086.7|28
1691610600000|2023-08-09 19:50:00|11088.7|11086.7|11088.2|11086.2|11091.7|11089.7|11087.2|11085.2|16
1691610900000|2023-08-09 19:55:00|11088.7|11086.7|11093.3|11087.3|11093.4|11088.7|11085.2|11083.2|25
1691611200000|2023-08-09 20:00:00|11095.1|11089.1|11101.4|11095.4|11102.5|11096.5|11095.1|11089.1|0
1691611500000|2023-08-09 20:05:00|11101.7|11095.7|11103.4|11097.4|11103.6|11097.6|11100.9|11094.9|0
1691611800000|2023-08-09 20:10:00|11103.6|11097.6|11104.3|11098.3|11105.5|11099.5|11102.2|11096.2|0
1691612100000|2023-08-09 20:15:00|11104|11098|11103.2|11097.2|11104.8|11098.8|11102.5|11096.5|0
1691612400000|2023-08-09 20:20:00|11102.9|11096.9|11103.6|11097.6|11104.3|11098.3|11102.5|11096.5|0
1691612700000|2023-08-09 20:25:00|11104|11098|11105.1|11099.1|11105.5|11099.5|11103.6|11097.6|0
1691613000000|2023-08-09 20:30:00|11104.8|11098.8|11104|11098|11104.9|11098.9|11103.6|11097.6|0
1691613300000|2023-08-09 20:35:00|11103.6|11097.6|11104|11098|11104|11098|11102.9|11096.9|0
1691613600000|2023-08-09 20:40:00|11104.2|11098.2|11103.2|11097.2|11104.3|11098.3|11102.9|11096.9|0
1691613900000|2023-08-09 20:45:00|11103.3|11097.3|11104|11098|11104|11098|11102.9|11096.9|0
1691614200000|2023-08-09 20:50:00|11104.2|11098.2|11105.1|11099.1|11105.1|11099.1|11104.2|11098.2|0
1691614500000|2023-08-09 20:55:00|11104.9|11098.9|11105.2|11099.2|11105.7|11099.7|11103.2|11097.2|0
1691614800000|2023-08-09 21:00:00|11105.1|11099.1|11105.1|11099.1|11105.4|11099.4|11104.8|11098.8|0
1691615100000|2023-08-09 21:05:00|11105.5|11099.5|11105.2|11099.2|11105.5|11099.5|11105.1|11099.1|0
1691615400000|2023-08-09 21:10:00|11105.4|11099.4|11105.4|11099.4|11106|11100|11105.1|11099.1|0
1691615700000|2023-08-09 21:15:00|11105.1|11099.1|11103.7|11097.7|11105.4|11099.4|11103.1|11097.1|0
1691616000000|2023-08-09 21:20:00|11103.9|11097.9|11103.6|11097.6|11104|11098|11102.9|11096.9|0
1691616300000|2023-08-09 21:25:00|11103.9|11097.9|11104|11098|11104|11098|11103.6|11097.6|0
1691616600000|2023-08-09 21:30:00|11103.9|11097.9|11103.6|11097.6|11103.9|11097.9|11103.6|11097.6|0
1691616900000|2023-08-09 21:35:00|11103.5|11097.5|11103.6|11097.6|11103.7|11097.7|11103.2|11097.2|0
1691617200000|2023-08-09 21:40:00|11103.5|11097.5|11103.9|11097.9|11103.9|11097.9|11102.9|11096.9|0
1691617500000|2023-08-09 21:45:00|11104|11098|11104|11098|11104|11098|11103.9|11097.9|0
1691617800000|2023-08-09 21:50:00|11104.2|11098.2|11104.5|11098.5|11104.5|11098.5|11104.2|11098.2|0
1691618100000|2023-08-09 21:55:00|11104.6|11098.6|11104.5|11098.5|11104.8|11098.8|11104.3|11098.3|0
1691618400000|2023-08-09 22:00:00|11104.9|11098.9|11107.7|11101.7|11108.3|11102.3|11104.9|11098.9|0
1691618700000|2023-08-09 22:05:00|11107.4|11101.4|11106.9|11100.9|11107.5|11101.5|11105.9|11099.9|0
1691619000000|2023-08-09 22:10:00|11107.4|11101.4|11107.7|11101.7|11108|11102|11106.9|11100.9|0
1691619300000|2023-08-09 22:15:00|11107.4|11101.4|11107|11101|11108|11102|11107|11101|0
1691619600000|2023-08-09 22:20:00|11106.5|11100.5|11107.8|11101.8|11107.8|11101.8|11106.4|11100.4|0
1691619900000|2023-08-09 22:25:00|11107.9|11101.9|11108.4|11102.4|11109|11103|11107.3|11101.3|0
1691620200000|2023-08-09 22:30:00|11108.8|11102.8|11108.1|11102.1|11109.2|11103.2|11108.1|11102.1|0
1691620500000|2023-08-09 22:35:00|11107.8|11101.8|11108.1|11102.1|11108.1|11102.1|11107.3|11101.3|0
1691620800000|2023-08-09 22:40:00|11107.8|11101.8|11109.2|11103.2|11109.2|11103.2|11107|11101|0
1691621100000|2023-08-09 22:45:00|11109.6|11103.6|11109.9|11103.9|11110.4|11104.4|11109.6|11103.6|0
1691621400000|2023-08-09 22:50:00|11109.6|11103.6|11109.2|11103.2|11109.9|11103.9|11109.2|11103.2|0
1691621700000|2023-08-09 22:55:00|11109.3|11103.3|11109.3|11103.3|11109.6|11103.6|11108.8|11102.8|0
1691622000000|2023-08-09 23:00:00|11109.2|11103.2|11109.2|11103.2|11109.6|11103.6|11108.8|11102.8|0
1691622300000|2023-08-09 23:05:00|11109.6|11103.6|11108.8|11102.8|11109.6|11103.6|11108.1|11102.1|0
1691622600000|2023-08-09 23:10:00|11108.7|11102.7|11109.9|11103.9|11109.9|11103.9|11108.4|11102.4|0
1691622900000|2023-08-09 23:15:00|11109.6|11103.6|11108.4|11102.4|11109.9|11103.9|11108.1|11102.1|0
1691623200000|2023-08-09 23:20:00|11108.8|11102.8|11109.1|11103.1|11109.1|11103.1|11107.8|11101.8|0
1691623500000|2023-08-09 23:25:00|11108.8|11102.8|11109.1|11103.1|11109.6|11103.6|11108.8|11102.8|0
1691623800000|2023-08-09 23:30:00|11108.8|11102.8|11109.1|11103.1|11109.1|11103.1|11108.8|11102.8|0
1691624100000|2023-08-09 23:35:00|11109.3|11103.3|11110.1|11104.1|11110.4|11104.4|11109.3|11103.3|0
1691624400000|2023-08-09 23:40:00|11109.9|11103.9|11112.2|11106.2|11112.8|11106.8|11109.9|11103.9|0
1691624700000|2023-08-09 23:45:00|11111.9|11105.9|11111|11105|11112.2|11106.2|11111|11105|0
1691625000000|2023-08-09 23:50:00|11111.3|11105.3|11110.7|11104.7|11112.2|11106.2|11110.3|11104.3|0
1691625300000|2023-08-09 23:55:00|11110.3|11104.3|11109.5|11103.5|11110.3|11104.3|11109.5|11103.5|0
1691625600000|2023-08-10 00:00:00|11110|11104|11110.3|11104.3|11110.7|11104.7|11108.1|11102.1|0
1691625900000|2023-08-10 00:05:00|11110.4|11104.4|11109.2|11103.2|11110.4|11104.4|11108.5|11102.5|0
1691626200000|2023-08-10 00:10:00|11108.8|11102.8|11106.5|11100.5|11109.2|11103.2|11106.5|11100.5|0
1691626500000|2023-08-10 00:15:00|11106.2|11100.2|11106.1|11100.1|11106.5|11100.5|11100.1|11094.1|0
1691626800000|2023-08-10 00:20:00|11106.9|11100.9|11105.4|11099.4|11109.2|11103.2|11104.6|11098.6|0
1691627100000|2023-08-10 00:25:00|11106.1|11100.1|11104.6|11098.6|11106.2|11100.2|11104.6|11098.6|0
1691627400000|2023-08-10 00:30:00|11103.1|11097.1|11103.2|11097.2|11104.7|11098.7|11103.1|11097.1|0
1691627700000|2023-08-10 00:35:00|11104.6|11098.6|11104.7|11098.7|11106.2|11100.2|11103.1|11097.1|0
1691628000000|2023-08-10 00:40:00|11106.2|11100.2|11104.7|11098.7|11106.2|11100.2|11104.7|11098.7|0
1691628300000|2023-08-10 00:45:00|11105.4|11099.4|11106.2|11100.2|11109.2|11103.2|11104.7|11098.7|0
1691628600000|2023-08-10 00:50:00|11107|11101|11106.2|11100.2|11107|11101|11106.2|11100.2|0
1691628900000|2023-08-10 00:55:00|11107.7|11101.7|11107.7|11101.7|11107.7|11101.7|11106.2|11100.2|0
1691629200000|2023-08-10 01:00:00|11106.2|11100.2|11104.7|11098.7|11107.7|11101.7|11104.7|11098.7|0
1691629500000|2023-08-10 01:05:00|11106.2|11100.2|11104.7|11098.7|11106.2|11100.2|11104.7|11098.7|0
1691629800000|2023-08-10 01:10:00|11103.2|11097.2|11104.7|11098.7|11104.7|11098.7|11103.2|11097.2|0
1691630100000|2023-08-10 01:15:00|11103.2|11097.2|11106.2|11100.2|11106.2|11100.2|11103.2|11097.2|0
1691630400000|2023-08-10 01:20:00|11106.1|11100.1|11106.2|11100.2|11106.2|11100.2|11104.7|11098.7|0
1691630700000|2023-08-10 01:25:00|11107.7|11101.7|11107.7|11101.7|11107.7|11101.7|11106.2|11100.2|0
1691631000000|2023-08-10 01:30:00|11106.2|11100.2|11107.7|11101.7|11107.7|11101.7|11106.2|11100.2|0
1691631300000|2023-08-10 01:35:00|11109.2|11103.2|11106.1|11100.1|11110.7|11104.7|11106.1|11100.1|0
1691631600000|2023-08-10 01:40:00|11106.9|11100.9|11104.6|11098.6|11107.6|11101.6|11103|11097|0
1691631900000|2023-08-10 01:45:00|11106.1|11100.1|11106.1|11100.1|11107.6|11101.6|11106.1|11100.1|0
1691632200000|2023-08-10 01:50:00|11104.6|11098.6|11106|11100|11106.1|11100.1|11103|11097|0
1691632500000|2023-08-10 01:55:00|11106.1|11100.1|11106.1|11100.1|11106.1|11100.1|11106|11100|0
1691632800000|2023-08-10 02:00:00|11106|11100|11107.6|11101.6|11107.6|11101.6|11106|11100|0
1691633100000|2023-08-10 02:05:00|11108.3|11102.3|11109.1|11103.1|11110.6|11104.6|11108.3|11102.3|0
1691633400000|2023-08-10 02:10:00|11109.2|11103.2|11113.7|11107.7|11113.7|11107.7|11107.6|11101.6|0
1691633700000|2023-08-10 02:15:00|11115.2|11109.2|11110.7|11104.7|11115.2|11109.2|11110.7|11104.7|0
1691634000000|2023-08-10 02:20:00|11109.2|11103.2|11110.7|11104.7|11110.7|11104.7|11109.2|11103.2|0
1691634300000|2023-08-10 02:25:00|11112.2|11106.2|11115.2|11109.2|11115.2|11109.2|11112.2|11106.2|0
1691634600000|2023-08-10 02:30:00|11115.3|11109.3|11115.2|11109.2|11115.3|11109.3|11112.2|11106.2|0
1691634900000|2023-08-10 02:35:00|11113.7|11107.7|11115.2|11109.2|11115.2|11109.2|11113.7|11107.7|0
1691635200000|2023-08-10 02:40:00|11113.7|11107.7|11113.7|11107.7|11115.2|11109.2|11113.7|11107.7|0
1691635500000|2023-08-10 02:45:00|11115.2|11109.2|11115.2|11109.2|11115.2|11109.2|11113.7|11107.7|0
1691636400000|2023-08-10 03:00:00|11116.7|11110.7|11118.2|11112.2|11118.2|11112.2|11116.7|11110.7|0
1691636700000|2023-08-10 03:05:00|11119.7|11113.7|11118.2|11112.2|11119.7|11113.7|11116.7|11110.7|0
1691637000000|2023-08-10 03:10:00|11119.7|11113.7|11119.7|11113.7|11119.7|11113.7|11118.2|11112.2|0
1691637300000|2023-08-10 03:15:00|11119.8|11113.8|11121.2|11115.2|11121.3|11115.3|11119.7|11113.7|0
1691637600000|2023-08-10 03:20:00|11121.3|11115.3|11121.3|11115.3|11121.3|11115.3|11121.2|11115.2|0
1691637900000|2023-08-10 03:25:00|11121.2|11115.2|11122.7|11116.7|11122.7|11116.7|11121.2|11115.2|0
1691638200000|2023-08-10 03:30:00|11121.3|11115.3|11122.7|11116.7|11122.7|11116.7|11121.2|11115.2|0
1691638500000|2023-08-10 03:35:00|11121.2|11115.2|11121.2|11115.2|11122.7|11116.7|11121.2|11115.2|0
1691639100000|2023-08-10 03:45:00|11122.7|11116.7|11121.2|11115.2|11122.7|11116.7|11121.2|11115.2|0
1691640000000|2023-08-10 04:00:00|11122.7|11116.7|11122.7|11116.7|11122.7|11116.7|11122|11116|0
1691640300000|2023-08-10 04:05:00|11122.8|11116.8|11122.5|11116.5|11122.8|11116.8|11122.5|11116.5|0
1691640900000|2023-08-10 04:15:00|11121|11115|11120.9|11114.9|11121|11115|11120.9|11114.9|0
1691642100000|2023-08-10 04:35:00|11120.8|11114.8|11120.8|11114.8|11120.8|11114.8|11120.8|11114.8|0
1691643600000|2023-08-10 05:00:00|11119.3|11113.3|11114.8|11108.8|11119.3|11113.3|11113.3|11107.3|0
1691643900000|2023-08-10 05:05:00|11113.3|11107.3|11113.3|11107.3|11116.3|11110.3|11113.3|11107.3|0
1691644200000|2023-08-10 05:10:00|11111.8|11105.8|11110.3|11104.3|11111.8|11105.8|11108.8|11102.8|0
1691644500000|2023-08-10 05:15:00|11111.8|11105.8|11113.3|11107.3|11113.3|11107.3|11108.8|11102.8|0
1691644800000|2023-08-10 05:20:00|11113.4|11107.4|11116.4|11110.4|11116.4|11110.4|11113.3|11107.3|0
1691645100000|2023-08-10 05:25:00|11116.3|11110.3|11116.3|11110.3|11116.4|11110.4|11116.3|11110.3|0
1691645400000|2023-08-10 05:30:00|11116.4|11110.4|11117.9|11111.9|11117.9|11111.9|11114.8|11108.8|0
1691645700000|2023-08-10 05:35:00|11119.4|11113.4|11119.4|11113.4|11122.4|11116.4|11119.4|11113.4|0
1691646000000|2023-08-10 05:40:00|11120.9|11114.9|11120.9|11114.9|11120.9|11114.9|11119.4|11113.4|0
1691646300000|2023-08-10 05:45:00|11122.4|11116.4|11122.4|11116.4|11122.4|11116.4|11120.9|11114.9|0
1691646600000|2023-08-10 05:50:00|11120.9|11114.9|11120.9|11114.9|11122.4|11116.4|11120.9|11114.9|0
1691646900000|2023-08-10 05:55:00|11118.9|11112.9|11122.4|11116.4|11122.4|11116.4|11118.9|11112.9|0
1691647200000|2023-08-10 06:00:00|11124.1|11122.1|11130.6|11128.6|11133.1|11131.1|11123.6|11121.6|208
1691647500000|2023-08-10 06:05:00|11130.1|11128.1|11136.1|11134.1|11136.1|11134.1|11128.6|11126.6|142
1691647800000|2023-08-10 06:10:00|11135.6|11133.6|11128.1|11126.1|11136.6|11134.6|11127.1|11125.1|103
1691648100000|2023-08-10 06:15:00|11128.6|11126.6|11125.6|11123.6|11130.1|11128.1|11125.1|11123.1|28
1691648400000|2023-08-10 06:20:00|11126.1|11124.1|11130.6|11128.6|11130.6|11128.6|11125.6|11123.6|7
1691648700000|2023-08-10 06:25:00|11130.1|11128.1|11127.1|11125.1|11132.1|11130.1|11125.1|11123.1|23
1691649000000|2023-08-10 06:30:00|11128.1|11126.1|11124.6|11122.6|11129.1|11127.1|11122.6|11120.6|28
1691649300000|2023-08-10 06:35:00|11124.1|11122.1|11126.1|11124.1|11127.6|11125.6|11124.1|11122.1|9
1691649600000|2023-08-10 06:40:00|11126.6|11124.6|11120.1|11118.1|11127.1|11125.1|11119.6|11117.6|23
1691649900000|2023-08-10 06:45:00|11121.1|11119.1|11124.6|11122.6|11124.6|11122.6|11120.1|11118.1|22
1691650200000|2023-08-10 06:50:00|11124.1|11122.1|11125.1|11123.1|11125.6|11123.6|11121.1|11119.1|21
1691650500000|2023-08-10 06:55:00|11124.6|11122.6|11122.6|11120.6|11128.1|11126.1|11118.1|11116.1|124
1691650800000|2023-08-10 07:00:00|11121.1|11119.1|11144.6|11142.6|11147.1|11145.1|11113.6|11111.6|1020
1691651100000|2023-08-10 07:05:00|11142.6|11140.6|11155.6|11153.6|11158.6|11156.6|11140.6|11138.6|497
1691651400000|2023-08-10 07:10:00|11156.1|11154.1|11168.1|11166.1|11170.6|11168.6|11154.1|11152.1|357
1691651700000|2023-08-10 07:15:00|11167.6|11165.6|11166.6|11164.6|11170.1|11168.1|11157.1|11155.1|314
1691652000000|2023-08-10 07:20:00|11167.1|11165.1|11158.6|11156.6|11171.6|11169.6|11158.1|11156.1|258
1691652300000|2023-08-10 07:25:00|11159.1|11157.1|11168.6|11166.6|11172.6|11170.6|11154.1|11152.1|185
1691652600000|2023-08-10 07:30:00|11169.1|11167.1|11175.1|11173.1|11176.1|11174.1|11165.6|11163.6|263
1691652900000|2023-08-10 07:35:00|11174.6|11172.6|11161.6|11159.6|11178.1|11176.1|11161.6|11159.6|418
1691653200000|2023-08-10 07:40:00|11161.8|11159.8|11157.3|11155.3|11164.8|11162.8|11154.3|11152.3|128
1691653500000|2023-08-10 07:45:00|11157.8|11155.8|11156.3|11154.3|11165.3|11163.3|11154.3|11152.3|144
1691653800000|2023-08-10 07:50:00|11156.8|11154.8|11152.8|11150.8|11163.3|11161.3|11152.3|11150.3|202
1691654100000|2023-08-10 07:55:00|11153.3|11151.3|11152.8|11150.8|11158.3|11156.3|11147.3|11145.3|171
1691654400000|2023-08-10 08:00:00|11153.3|11151.3|11151.3|11149.3|11157.3|11155.3|11150.3|11148.3|155
1691654700000|2023-08-10 08:05:00|11150.3|11148.3|11153.8|11151.8|11156.3|11154.3|11148.8|11146.8|112
1691655000000|2023-08-10 08:10:00|11153.3|11151.3|11145.8|11143.8|11153.8|11151.8|11144.3|11142.3|83
1691655300000|2023-08-10 08:15:00|11145.3|11143.3|11146.8|11144.8|11148.3|11146.3|11142.3|11140.3|126
1691655600000|2023-08-10 08:20:00|11146.3|11144.3|11140.3|11138.3|11148.3|11146.3|11136.3|11134.3|117
1691655900000|2023-08-10 08:25:00|11139.8|11137.8|11145.3|11143.3|11145.3|11143.3|11136.3|11134.3|85
1691656200000|2023-08-10 08:30:00|11144.8|11142.8|11143.3|11141.3|11146.3|11144.3|11139.8|11137.8|114
1691656500000|2023-08-10 08:35:00|11143.8|11141.8|11148.8|11146.8|11149.3|11147.3|11140.3|11138.3|60
1691656800000|2023-08-10 08:40:00|11148.3|11146.3|11147.8|11145.8|11153.3|11151.3|11146.3|11144.3|80
1691657100000|2023-08-10 08:45:00|11147.3|11145.3|11147.3|11145.3|11150.3|11148.3|11145.3|11143.3|78
1691657400000|2023-08-10 08:50:00|11148.8|11146.8|11145.8|11143.8|11149.3|11147.3|11143.3|11141.3|82
1691657700000|2023-08-10 08:55:00|11146.3|11144.3|11140.3|11138.3|11146.3|11144.3|11140.3|11138.3|89
1691658000000|2023-08-10 09:00:00|11140.8|11138.8|11138.3|11136.3|11147.8|11145.8|11138.3|11136.3|203
1691658300000|2023-08-10 09:05:00|11138.8|11136.8|11140.3|11138.3|11142.3|11140.3|11138.3|11136.3|104
1691658600000|2023-08-10 09:10:00|11139.8|11137.8|11141.3|11139.3|11144.3|11142.3|11139.3|11137.3|147
1691658900000|2023-08-10 09:15:00|11141.8|11139.8|11139.3|11137.3|11146.3|11144.3|11138.3|11136.3|134
1691659200000|2023-08-10 09:20:00|11138.8|11136.8|11130.3|11128.3|11140.3|11138.3|11130.3|11128.3|140
1691659500000|2023-08-10 09:25:00|11129.8|11127.8|11134.8|11132.8|11135.8|11133.8|11124.8|11122.8|98
1691659800000|2023-08-10 09:30:00|11135.3|11133.3|11128.3|11126.3|11135.8|11133.8|11128.3|11126.3|170
1691660100000|2023-08-10 09:35:00|11128.8|11126.8|11126.8|11124.8|11130.3|11128.3|11122.3|11120.3|77
1691660400000|2023-08-10 09:40:00|11127.3|11125.3|11129.3|11127.3|11129.8|11127.8|11124.3|11122.3|69
1691660700000|2023-08-10 09:45:00|11129.8|11127.8|11133.8|11131.8|11134.8|11132.8|11129.3|11127.3|68
1691661000000|2023-08-10 09:50:00|11133.3|11131.3|11132.3|11130.3|11135.8|11133.8|11132.3|11130.3|56
1691661300000|2023-08-10 09:55:00|11132.8|11130.8|11135.3|11133.3|11135.8|11133.8|11128.3|11126.3|71
1691661600000|2023-08-10 10:00:00|11136.3|11134.3|11135.3|11133.3|11137.3|11135.3|11133.3|11131.3|64
1691661900000|2023-08-10 10:05:00|11134.8|11132.8|11129.8|11127.8|11134.8|11132.8|11128.8|11126.8|69
1691662200000|2023-08-10 10:10:00|11129.3|11127.3|11132.3|11130.3|11135.3|11133.3|11127.3|11125.3|72
1691662500000|2023-08-10 10:15:00|11131.8|11129.8|11126.8|11124.8|11133.3|11131.3|11125.3|11123.3|61
1691662800000|2023-08-10 10:20:00|11127.3|11125.3|11125.3|11123.3|11130.8|11128.8|11124.3|11122.3|47
1691663100000|2023-08-10 10:25:00|11124.8|11122.8|11123.8|11121.8|11127.3|11125.3|11123.3|11121.3|33
1691663400000|2023-08-10 10:30:00|11123.3|11121.3|11125.3|11123.3|11126.3|11124.3|11120.8|11118.8|60
1691663700000|2023-08-10 10:35:00|11125.8|11123.8|11133.3|11131.3|11133.3|11131.3|11125.8|11123.8|65
1691664000000|2023-08-10 10:40:00|11132.8|11130.8|11128.3|11126.3|11135.3|11133.3|11128.3|11126.3|50
1691664300000|2023-08-10 10:45:00|11127.8|11125.8|11135.3|11133.3|11135.3|11133.3|11127.8|11125.8|116
1691664600000|2023-08-10 10:50:00|11134.8|11132.8|11134.3|11132.3|11135.3|11133.3|11132.3|11130.3|40
1691664900000|2023-08-10 10:55:00|11134.8|11132.8|11135.3|11133.3|11136.3|11134.3|11132.3|11130.3|45
1691665200000|2023-08-10 11:00:00|11134.8|11132.8|11138.3|11136.3|11142.3|11140.3|11134.8|11132.8|129
1691665500000|2023-08-10 11:05:00|11138.8|11136.8|11139.8|11137.8|11142.8|11140.8|11138.3|11136.3|122
1691665800000|2023-08-10 11:10:00|11140.3|11138.3|11139.8|11137.8|11140.8|11138.8|11137.8|11135.8|31
1691666100000|2023-08-10 11:15:00|11140.3|11138.3|11137.3|11135.3|11141.3|11139.3|11137.3|11135.3|68
1691666400000|2023-08-10 11:20:00|11136.8|11134.8|11134.3|11132.3|11137.3|11135.3|11132.3|11130.3|62
1691666700000|2023-08-10 11:25:00|11133.8|11131.8|11131.3|11129.3|11134.3|11132.3|11127.8|11125.8|52
1691667000000|2023-08-10 11:30:00|11130.8|11128.8|11126.8|11124.8|11132.3|11130.3|11126.3|11124.3|51
1691667300000|2023-08-10 11:35:00|11127.3|11125.3|11124.3|11122.3|11127.3|11125.3|11123.3|11121.3|50
1691667600000|2023-08-10 11:40:00|11125.1|11123.1|11121.1|11119.1|11125.1|11123.1|11121.1|11119.1|68
1691667900000|2023-08-10 11:45:00|11120.6|11118.6|11121.1|11119.1|11123.1|11121.1|11118.6|11116.6|57
1691668200000|2023-08-10 11:50:00|11120.1|11118.1|11125.6|11123.6|11125.6|11123.6|11119.6|11117.6|64
1691668500000|2023-08-10 11:55:00|11126.1|11124.1|11123.1|11121.1|11126.1|11124.1|11123.1|11121.1|77
1691668800000|2023-08-10 12:00:00|11122.6|11120.6|11123.6|11121.6|11128.1|11126.1|11119.6|11117.6|203
1691669100000|2023-08-10 12:05:00|11124.1|11122.1|11131.1|11129.1|11132.1|11130.1|11123.6|11121.6|106
1691669400000|2023-08-10 12:10:00|11130.1|11128.1|11133.1|11131.1|11134.6|11132.6|11127.1|11125.1|106
1691669700000|2023-08-10 12:15:00|11133.6|11131.6|11126.6|11124.6|11135.1|11133.1|11126.1|11124.1|464
1691670000000|2023-08-10 12:20:00|11127.1|11125.1|11136.1|11134.1|11136.6|11134.6|11126.6|11124.6|190
1691670300000|2023-08-10 12:25:00|11135.6|11133.6|11127.6|11125.6|11139.1|11137.1|11127.6|11125.6|124
1691670600000|2023-08-10 12:30:00|11133.1|11131.1|11130.1|11128.1|11151.6|11149.6|11130.1|11128.1|287
1691670900000|2023-08-10 12:35:00|11130.6|11128.6|11125.6|11123.6|11138.1|11136.1|11124.6|11122.6|133
1691671200000|2023-08-10 12:40:00|11125.1|11123.1|11119.6|11117.6|11125.6|11123.6|11106.1|11104.1|238
1691671500000|2023-08-10 12:45:00|11119.1|11117.1|11130.1|11128.1|11132.6|11130.6|11118.1|11116.1|89
1691671800000|2023-08-10 12:50:00|11129.6|11127.6|11131.1|11129.1|11133.1|11131.1|11124.1|11122.1|150
1691672100000|2023-08-10 12:55:00|11131.6|11129.6|11136.1|11134.1|11136.6|11134.6|11125.6|11123.6|101
1691672400000|2023-08-10 13:00:00|11135.6|11133.6|11144.1|11142.1|11144.1|11142.1|11135.1|11133.1|112
1691672700000|2023-08-10 13:05:00|11145.1|11143.1|11146.1|11144.1|11148.1|11146.1|11137.6|11135.6|178
1691673000000|2023-08-10 13:10:00|11145.6|11143.6|11147.1|11145.1|11151.6|11149.6|11144.1|11142.1|112
1691673300000|2023-08-10 13:15:00|11147.6|11145.6|11148.1|11146.1|11150.1|11148.1|11143.1|11141.1|299
1691673600000|2023-08-10 13:20:00|11148.6|11146.6|11144.1|11142.1|11148.6|11146.6|11140.6|11138.6|74
1691673900000|2023-08-10 13:25:00|11144.6|11142.6|11151.1|11149.1|11151.1|11149.1|11143.1|11141.1|105
1691674200000|2023-08-10 13:30:00|11151.6|11149.6|11153.6|11151.6|11157.1|11155.1|11149.1|11147.1|332
1691674500000|2023-08-10 13:35:00|11154.1|11152.1|11151.6|11149.6|11159.6|11157.6|11150.1|11148.1|153
1691674800000|2023-08-10 13:40:00|11152.1|11150.1|11155.1|11153.1|11160.1|11158.1|11152.1|11150.1|260
1691675100000|2023-08-10 13:45:00|11156.1|11154.1|11163.1|11161.1|11163.6|11161.6|11156.1|11154.1|276
1691675400000|2023-08-10 13:50:00|11164.1|11162.1|11168.1|11166.1|11170.1|11168.1|11161.1|11159.1|198
1691675700000|2023-08-10 13:55:00|11168.6|11166.6|11160.1|11158.1|11169.1|11167.1|11158.1|11156.1|211
1691676000000|2023-08-10 14:00:00|11161.1|11159.1|11172.6|11170.6|11177.1|11175.1|11161.1|11159.1|286
1691676300000|2023-08-10 14:05:00|11172.1|11170.1|11183.1|11181.1|11183.6|11181.6|11171.1|11169.1|220
1691676600000|2023-08-10 14:10:00|11181.2|11179.2|11188.2|11186.2|11189.7|11187.7|11179.2|11177.2|241
1691676900000|2023-08-10 14:15:00|11188.7|11186.7|11181.7|11179.7|11191.2|11189.2|11179.2|11177.2|262
1691677200000|2023-08-10 14:20:00|11181.2|11179.2|11173.2|11171.2|11181.7|11179.7|11164.2|11162.2|539
1691677500000|2023-08-10 14:25:00|11172.7|11170.7|11173.7|11171.7|11176.2|11174.2|11171.2|11169.2|166
1691677800000|2023-08-10 14:30:00|11174.2|11172.2|11184.2|11182.2|11184.2|11182.2|11173.2|11171.2|251
1691678100000|2023-08-10 14:35:00|11184.7|11182.7|11175.2|11173.2|11186.7|11184.7|11172.2|11170.2|294
1691678400000|2023-08-10 14:40:00|11174.7|11172.7|11163.2|11161.2|11175.2|11173.2|11160.2|11158.2|328
1691678700000|2023-08-10 14:45:00|11162.7|11160.7|11165.2|11163.2|11167.2|11165.2|11155.2|11153.2|199
1691679000000|2023-08-10 14:50:00|11164.2|11162.2|11165.2|11163.2|11165.7|11163.7|11158.2|11156.2|166
1691679300000|2023-08-10 14:55:00|11166.2|11164.2|11161.2|11159.2|11168.2|11166.2|11161.2|11159.2|232
1691679600000|2023-08-10 15:00:00|11159.2|11157.2|11155.2|11153.2|11162.2|11160.2|11152.2|11150.2|246
1691679900000|2023-08-10 15:05:00|11154.7|11152.7|11155.2|11153.2|11160.7|11158.7|11150.2|11148.2|230
1691680200000|2023-08-10 15:10:00|11154.7|11152.7|11157.2|11155.2|11161.2|11159.2|11150.2|11148.2|257
1691680500000|2023-08-10 15:15:00|11156.2|11154.2|11154.2|11152.2|11158.2|11156.2|11151.2|11149.2|432
1691680800000|2023-08-10 15:20:00|11154.7|11152.7|11152.2|11150.2|11156.7|11154.7|11147.2|11145.2|622
1691681100000|2023-08-10 15:25:00|11152.7|11150.7|11150.2|11148.2|11158.7|11156.7|11145.2|11143.2|1300
1691681400000|2023-08-10 15:30:00|11149.2|11147.2|11155.2|11153.2|11156.2|11154.2|11147.2|11145.2|970
1691681700000|2023-08-10 15:35:00|11154.7|11152.7|11157.2|11155.2|11158.2|11156.2|11153.7|11151.7|160
1691682000000|2023-08-10 15:40:00|11156.7|11154.7|11148.2|11146.2|11157.2|11155.2|11144.2|11142.2|150
1691682300000|2023-08-10 15:45:00|11148.7|11146.7|11146.7|11144.7|11151.2|11149.2|11142.7|11140.7|188
1691682600000|2023-08-10 15:50:00|11147.2|11145.2|11142.7|11140.7|11147.2|11145.2|11139.7|11137.7|29
1691682900000|2023-08-10 15:55:00|11143.2|11141.2|11141.2|11139.2|11144.7|11142.7|11140.7|11138.7|33
1691683200000|2023-08-10 16:00:00|11140.7|11138.7|11142.7|11140.7|11143.2|11141.2|11137.2|11135.2|32
1691683500000|2023-08-10 16:05:00|11142.2|11140.2|11141.7|11139.7|11145.2|11143.2|11141.2|11139.2|41
1691683800000|2023-08-10 16:10:00|11142.2|11140.2|11142.7|11140.7|11143.2|11141.2|11137.2|11135.2|26
1691684100000|2023-08-10 16:15:00|11142.2|11140.2|11141.2|11139.2|11145.2|11143.2|11139.7|11137.7|24
1691684400000|2023-08-10 16:20:00|11140.7|11138.7|11140.2|11138.2|11143.7|11141.7|11139.7|11137.7|13
1691684700000|2023-08-10 16:25:00|11139.7|11137.7|11137.2|11135.2|11140.2|11138.2|11131.7|11129.7|16
1691685000000|2023-08-10 16:30:00|11136.7|11134.7|11138.2|11136.2|11138.2|11136.2|11135.7|11133.7|15
1691685300000|2023-08-10 16:35:00|11138.7|11136.7|11142.7|11140.7|11142.7|11140.7|11137.7|11135.7|28
1691685600000|2023-08-10 16:40:00|11142.2|11140.2|11140.7|11138.7|11142.7|11140.7|11137.7|11135.7|24
1691685900000|2023-08-10 16:45:00|11140.2|11138.2|11141.2|11139.2|11142.7|11140.7|11139.2|11137.2|25
1691686200000|2023-08-10 16:50:00|11140.7|11138.7|11132.7|11130.7|11141.2|11139.2|11132.7|11130.7|25
1691686500000|2023-08-10 16:55:00|11133.2|11131.2|11125.7|11123.7|11133.2|11131.2|11121.7|11119.7|55
1691686800000|2023-08-10 17:00:00|11125.2|11123.2|11125.2|11123.2|11129.2|11127.2|11122.7|11120.7|26
1691687100000|2023-08-10 17:05:00|11125.7|11123.7|11127.2|11125.2|11127.7|11125.7|11123.7|11121.7|36
1691687400000|2023-08-10 17:10:00|11126.7|11124.7|11130.7|11128.7|11130.7|11128.7|11126.2|11124.2|33
1691687700000|2023-08-10 17:15:00|11130.2|11128.2|11130.7|11128.7|11133.2|11131.2|11128.7|11126.7|24
1691688000000|2023-08-10 17:20:00|11130.2|11128.2|11128.7|11126.7|11130.7|11128.7|11127.2|11125.2|31
1691688300000|2023-08-10 17:25:00|11128.2|11126.2|11129.7|11127.7|11130.7|11128.7|11127.7|11125.7|10
1691688600000|2023-08-10 17:30:00|11129.2|11127.2|11132.7|11130.7|11132.7|11130.7|11127.7|11125.7|6
1691688900000|2023-08-10 17:35:00|11132.2|11130.2|11131.7|11129.7|11132.7|11130.7|11129.7|11127.7|3
1691689200000|2023-08-10 17:40:00|11132.2|11130.2|11126.7|11124.7|11132.2|11130.2|11123.7|11121.7|6
1691689500000|2023-08-10 17:45:00|11126.2|11124.2|11130.2|11128.2|11130.7|11128.7|11124.7|11122.7|8
1691689800000|2023-08-10 17:50:00|11130.7|11128.7|11123.7|11121.7|11132.7|11130.7|11123.2|11121.2|47
1691690100000|2023-08-10 17:55:00|11123.2|11121.2|11119.7|11117.7|11123.7|11121.7|11115.7|11113.7|104
1691690400000|2023-08-10 18:00:00|11119.2|11117.2|11120.7|11118.7|11121.7|11119.7|11117.2|11115.2|8
1691690700000|2023-08-10 18:05:00|11121.2|11119.2|11124.7|11122.7|11126.2|11124.2|11120.7|11118.7|9
1691691000000|2023-08-10 18:10:00|11124.2|11122.2|11129.7|11127.7|11130.2|11128.2|11124.2|11122.2|22
1691691300000|2023-08-10 18:15:00|11129.2|11127.2|11125.7|11123.7|11132.7|11130.7|11125.7|11123.7|16
1691691600000|2023-08-10 18:20:00|11126.7|11124.7|11129.7|11127.7|11129.7|11127.7|11125.7|11123.7|6
1691691900000|2023-08-10 18:25:00|11129.2|11127.2|11125.7|11123.7|11129.7|11127.7|11124.7|11122.7|3
1691692200000|2023-08-10 18:30:00|11126.2|11124.2|11125.7|11123.7|11127.7|11125.7|11124.7|11122.7|3
1691692500000|2023-08-10 18:35:00|11126.2|11124.2|11125.7|11123.7|11126.7|11124.7|11122.7|11120.7|4
1691692800000|2023-08-10 18:40:00|11125.2|11123.2|11125.2|11123.2|11125.7|11123.7|11122.7|11120.7|5
1691693100000|2023-08-10 18:45:00|11125.7|11123.7|11127.7|11125.7|11128.7|11126.7|11124.2|11122.2|27
1691693400000|2023-08-10 18:50:00|11128.2|11126.2|11133.7|11131.7|11133.7|11131.7|11127.7|11125.7|10
1691693700000|2023-08-10 18:55:00|11133.2|11131.2|11136.2|11134.2|11136.7|11134.7|11132.2|11130.2|6
1691694000000|2023-08-10 19:00:00|11135.7|11133.7|11132.7|11130.7|11136.2|11134.2|11130.7|11128.7|7
1691694300000|2023-08-10 19:05:00|11133.2|11131.2|11133.7|11131.7|11133.7|11131.7|11131.7|11129.7|3
1691694600000|2023-08-10 19:10:00|11134.2|11132.2|11130.7|11128.7|11135.2|11133.2|11129.2|11127.2|31
1691694900000|2023-08-10 19:15:00|11131.2|11129.2|11131.7|11129.7|11132.2|11130.2|11130.2|11128.2|5
1691695200000|2023-08-10 19:20:00|11131.2|11129.2|11128.7|11126.7|11132.7|11130.7|11127.7|11125.7|11
1691695500000|2023-08-10 19:25:00|11128.2|11126.2|11124.7|11122.7|11128.7|11126.7|11123.7|11121.7|21
1691695800000|2023-08-10 19:30:00|11124.2|11122.2|11119.7|11117.7|11124.2|11122.2|11119.7|11117.7|8
1691696100000|2023-08-10 19:35:00|11120.2|11118.2|11119.2|11117.2|11122.7|11120.7|11117.2|11115.2|60
1691696400000|2023-08-10 19:40:00|11118.7|11116.7|11116.7|11114.7|11120.7|11118.7|11116.2|11114.2|8
1691696700000|2023-08-10 19:45:00|11117.2|11115.2|11120.7|11118.7|11123.2|11121.2|11116.2|11114.2|7
1691697000000|2023-08-10 19:50:00|11120.2|11118.2|11124.7|11122.7|11124.7|11122.7|11120.2|11118.2|19
1691697300000|2023-08-10 19:55:00|11124.2|11122.2|11125.8|11119.8|11127.2|11124.7|11120.2|11118.2|32
1691697600000|2023-08-10 20:00:00|11129|11123|11124.1|11118.1|11130.8|11124.8|11123.7|11117.7|0
1691697900000|2023-08-10 20:05:00|11124.2|11118.2|11127.5|11121.5|11127.5|11121.5|11124.2|11118.2|0
1691698200000|2023-08-10 20:10:00|11127.2|11121.2|11128.3|11122.3|11128.3|11122.3|11126.9|11120.9|0
1691698500000|2023-08-10 20:15:00|11128.2|11122.2|11128.3|11122.3|11128.3|11122.3|11127.9|11121.9|0
1691698800000|2023-08-10 20:20:00|11129|11123|11129.5|11123.5|11129.5|11123.5|11128.7|11122.7|0
1691699100000|2023-08-10 20:25:00|11129.8|11123.8|11130.5|11124.5|11130.5|11124.5|11129.5|11123.5|0
1691699400000|2023-08-10 20:30:00|11130.2|11124.2|11132.4|11126.4|11132.4|11126.4|11130.2|11124.2|0
1691699700000|2023-08-10 20:35:00|11132.2|11126.2|11130.5|11124.5|11132.8|11126.8|11130.5|11124.5|0
1691700000000|2023-08-10 20:40:00|11130.7|11124.7|11130.2|11124.2|11131.3|11125.3|11130.2|11124.2|0
1691700300000|2023-08-10 20:45:00|11129.9|11123.9|11129.8|11123.8|11130.2|11124.2|11129|11123|0
1691700600000|2023-08-10 20:50:00|11129.6|11123.6|11130.5|11124.5|11130.5|11124.5|11129.5|11123.5|0
1691700900000|2023-08-10 20:55:00|11130.4|11124.4|11129.9|11123.9|11130.8|11124.8|11129.8|11123.8|0
1691701200000|2023-08-10 21:00:00|11130.4|11124.4|11130.4|11124.4|11130.5|11124.5|11130.4|11124.4|0
1691701500000|2023-08-10 21:05:00|11130.5|11124.5|11130.5|11124.5|11130.5|11124.5|11130.5|11124.5|0
1691701800000|2023-08-10 21:10:00|11130.7|11124.7|11130.1|11124.1|11130.7|11124.7|11129.9|11123.9|0
1691702100000|2023-08-10 21:15:00|11129.9|11123.9|11129.9|11123.9|11130.1|11124.1|11129.9|11123.9|0
1691702400000|2023-08-10 21:20:00|11130.1|11124.1|11130.1|11124.1|11130.4|11124.4|11129.9|11123.9|0
1691702700000|2023-08-10 21:25:00|11129.9|11123.9|11129.9|11123.9|11129.9|11123.9|11129.9|11123.9|0
1691703000000|2023-08-10 21:30:00|11129.8|11123.8|11129.6|11123.6|11129.8|11123.8|11129.3|11123.3|0
1691703300000|2023-08-10 21:35:00|11129.5|11123.5|11129.3|11123.3|11129.8|11123.8|11129.3|11123.3|0
1691703600000|2023-08-10 21:40:00|11129.5|11123.5|11129.9|11123.9|11130.2|11124.2|11129.5|11123.5|0
1691703900000|2023-08-10 21:45:00|11130.1|11124.1|11130.2|11124.2|11130.8|11124.8|11130.1|11124.1|0
1691704200000|2023-08-10 21:50:00|11130.4|11124.4|11130.2|11124.2|11130.4|11124.4|11130.1|11124.1|0
1691704500000|2023-08-10 21:55:00|11129.9|11123.9|11130.4|11124.4|11130.4|11124.4|11129.9|11123.9|0
1691704800000|2023-08-10 22:00:00|11130.7|11124.7|11132.5|11126.5|11132.9|11126.9|11130.4|11124.4|0
1691705100000|2023-08-10 22:05:00|11132.6|11126.6|11132.1|11126.1|11132.8|11126.8|11131.8|11125.8|0
1691705400000|2023-08-10 22:10:00|11132.2|11126.2|11133.9|11127.9|11134.6|11128.6|11132.2|11126.2|0
1691705700000|2023-08-10 22:15:00|11134.1|11128.1|11132.6|11126.6|11134.4|11128.4|11132.1|11126.1|0
1691706000000|2023-08-10 22:20:00|11132.3|11126.3|11132.9|11126.9|11132.9|11126.9|11131.8|11125.8|0
1691706300000|2023-08-10 22:25:00|11132.6|11126.6|11135.5|11129.5|11135.5|11129.5|11132.1|11126.1|0
1691706600000|2023-08-10 22:30:00|11135.2|11129.2|11134.1|11128.1|11135.2|11129.2|11133.9|11127.9|0
1691706900000|2023-08-10 22:35:00|11133.9|11127.9|11133.9|11127.9|11134.7|11128.7|11133.6|11127.6|0
1691707200000|2023-08-10 22:40:00|11133.6|11127.6|11134.7|11128.7|11135.2|11129.2|11133.2|11127.2|0
1691707500000|2023-08-10 22:45:00|11134.9|11128.9|11135.2|11129.2|11135.9|11129.9|11134.7|11128.7|0
1691707800000|2023-08-10 22:50:00|11135.1|11129.1|11134.7|11128.7|11135.1|11129.1|11134.4|11128.4|0
1691708100000|2023-08-10 22:55:00|11134.4|11128.4|11134.4|11128.4|11134.4|11128.4|11133.9|11127.9|0
1691708400000|2023-08-10 23:00:00|11134.6|11128.6|11133.2|11127.2|11134.7|11128.7|11132.7|11126.7|0
1691708700000|2023-08-10 23:05:00|11133.6|11127.6|11132.1|11126.1|11133.6|11127.6|11131.3|11125.3|0
1691709000000|2023-08-10 23:10:00|11131.8|11125.8|11133.6|11127.6|11133.6|11127.6|11131.8|11125.8|0
1691709300000|2023-08-10 23:15:00|11133.5|11127.5|11133.9|11127.9|11134.1|11128.1|11133.2|11127.2|0
1691709600000|2023-08-10 23:20:00|11133.8|11127.8|11134.1|11128.1|11134.4|11128.4|11133.8|11127.8|0
1691709900000|2023-08-10 23:25:00|11134.4|11128.4|11135.2|11129.2|11135.2|11129.2|11134.4|11128.4|0
1691710200000|2023-08-10 23:30:00|11135.5|11129.5|11136.8|11130.8|11137|11131|11135.2|11129.2|0
1691710500000|2023-08-10 23:35:00|11137|11131|11137|11131|11137.8|11131.8|11136.5|11130.5|0
1691710800000|2023-08-10 23:40:00|11136.8|11130.8|11136.2|11130.2|11137|11131|11136.2|11130.2|0
1691711100000|2023-08-10 23:45:00|11136.4|11130.4|11137.8|11131.8|11138.1|11132.1|11136.2|11130.2|0
1691711400000|2023-08-10 23:50:00|11137.7|11131.7|11135.5|11129.5|11137.8|11131.8|11135.5|11129.5|0
1691711700000|2023-08-10 23:55:00|11135.6|11129.6|11136.2|11130.2|11136.2|11130.2|11135.2|11129.2|0
1691712000000|2023-08-11 00:00:00|11135.9|11129.9|11136.5|11130.5|11137|11131|11135.9|11129.9|0
1691712300000|2023-08-11 00:05:00|11136.8|11130.8|11136.5|11130.5|11137|11131|11135.9|11129.9|0
1691712600000|2023-08-11 00:10:00|11136.4|11130.4|11136.3|11130.3|11137.3|11131.3|11135.5|11129.5|0
1691712900000|2023-08-11 00:15:00|11135.8|11129.8|11139.9|11133.9|11139.9|11133.9|11135.8|11129.8|0
1691713200000|2023-08-11 00:20:00|11139.8|11133.8|11141.3|11135.3|11141.3|11135.3|11138.4|11132.4|0
1691713500000|2023-08-11 00:25:00|11141.4|11135.4|11139.9|11133.9|11141.4|11135.4|11139.9|11133.9|0
1691713800000|2023-08-11 00:30:00|11139.8|11133.8|11138.4|11132.4|11139.9|11133.9|11138.4|11132.4|0
1691714100000|2023-08-11 00:35:00|11136.9|11130.9|11136.9|11130.9|11138.4|11132.4|11136.9|11130.9|0
1691714400000|2023-08-11 00:40:00|11138.4|11132.4|11136.9|11130.9|11138.4|11132.4|11136.9|11130.9|0
1691714700000|2023-08-11 00:45:00|11138.4|11132.4|11141.4|11135.4|11141.4|11135.4|11138.4|11132.4|0
1691715000000|2023-08-11 00:50:00|11141.5|11135.5|11141.4|11135.4|11143|11137|11141.4|11135.4|0
1691715300000|2023-08-11 00:55:00|11142.9|11136.9|11142.9|11136.9|11142.9|11136.9|11141.4|11135.4|0
1691715600000|2023-08-11 01:00:00|11144.4|11138.4|11145.1|11139.1|11145.9|11139.9|11142.9|11136.9|0
1691715900000|2023-08-11 01:05:00|11144.4|11138.4|11142.9|11136.9|11145.9|11139.9|11142.9|11136.9|0
1691716200000|2023-08-11 01:10:00|11141.4|11135.4|11141.4|11135.4|11141.4|11135.4|11141.4|11135.4|0
1691716500000|2023-08-11 01:15:00|11142.9|11136.9|11142.9|11136.9|11144.4|11138.4|11141.4|11135.4|0
1691716800000|2023-08-11 01:20:00|11141.4|11135.4|11141.4|11135.4|11142.9|11136.9|11139.9|11133.9|0
1691717100000|2023-08-11 01:25:00|11142.9|11136.9|11141.4|11135.4|11142.9|11136.9|11141.4|11135.4|0
1691717400000|2023-08-11 01:30:00|11142.1|11136.1|11138.3|11132.3|11142.9|11136.9|11136.9|11130.9|0
1691717700000|2023-08-11 01:35:00|11138.4|11132.4|11141.4|11135.4|11141.4|11135.4|11138.3|11132.3|0
1691718000000|2023-08-11 01:40:00|11140.6|11134.6|11139.9|11133.9|11141.4|11135.4|11138.4|11132.4|0
1691718300000|2023-08-11 01:45:00|11139.8|11133.8|11141.4|11135.4|11141.4|11135.4|11138.3|11132.3|0
1691718600000|2023-08-11 01:50:00|11139.9|11133.9|11138.4|11132.4|11139.9|11133.9|11138.4|11132.4|0
1691718900000|2023-08-11 01:55:00|11138.3|11132.3|11137.6|11131.6|11139.9|11133.9|11136.8|11130.8|0
1691719200000|2023-08-11 02:00:00|11136.8|11130.8|11133.8|11127.8|11136.8|11130.8|11133.8|11127.8|0
1691719500000|2023-08-11 02:05:00|11135.3|11129.3|11135.3|11129.3|11136.8|11130.8|11133.8|11127.8|0
1691719800000|2023-08-11 02:10:00|11136.8|11130.8|11138.3|11132.3|11138.3|11132.3|11135.3|11129.3|0
1691720100000|2023-08-11 02:15:00|11136.8|11130.8|11138.3|11132.3|11138.3|11132.3|11136.8|11130.8|0
1691720400000|2023-08-11 02:20:00|11136.8|11130.8|11132.3|11126.3|11136.8|11130.8|11132.2|11126.2|0
1691720700000|2023-08-11 02:25:00|11132.2|11126.2|11130.7|11124.7|11132.3|11126.3|11130.7|11124.7|0
1691721000000|2023-08-11 02:30:00|11130.8|11124.8|11132.2|11126.2|11132.3|11126.3|11129.2|11123.2|0
1691721300000|2023-08-11 02:35:00|11132.3|11126.3|11132.2|11126.2|11133.7|11127.7|11132.2|11126.2|0
1691721600000|2023-08-11 02:40:00|11133.7|11127.7|11133.7|11127.7|11133.7|11127.7|11132.2|11126.2|0
1691722200000|2023-08-11 02:50:00|11132.2|11126.2|11132.2|11126.2|11133.7|11127.7|11130.7|11124.7|0
1691722500000|2023-08-11 02:55:00|11130.7|11124.7|11133.7|11127.7|11133.7|11127.7|11130.7|11124.7|0
1691722800000|2023-08-11 03:00:00|11134.5|11128.5|11134.5|11128.5|11135.2|11129.2|11133.7|11127.7|0
1691723100000|2023-08-11 03:05:00|11133.8|11127.8|11132.3|11126.3|11135.3|11129.3|11132.3|11126.3|0
1691723400000|2023-08-11 03:10:00|11130.8|11124.8|11130.8|11124.8|11130.8|11124.8|11130.8|11124.8|0
1691723700000|2023-08-11 03:15:00|11129.3|11123.3|11127.8|11121.8|11129.3|11123.3|11127.8|11121.8|0
1691724000000|2023-08-11 03:20:00|11127.9|11121.9|11127.8|11121.8|11127.9|11121.9|11127.8|11121.8|0
1691724300000|2023-08-11 03:25:00|11126.4|11120.4|11127.9|11121.9|11127.9|11121.9|11126.3|11120.3|0
1691724600000|2023-08-11 03:30:00|11127.8|11121.8|11127.8|11121.8|11129.3|11123.3|11126.4|11120.4|0
1691724900000|2023-08-11 03:35:00|11126.4|11120.4|11124.7|11118.7|11127.8|11121.8|11123.2|11117.2|0
1691725200000|2023-08-11 03:40:00|11123.2|11117.2|11124.7|11118.7|11126.2|11120.2|11123.2|11117.2|0
1691725500000|2023-08-11 03:45:00|11126.2|11120.2|11124.7|11118.7|11126.2|11120.2|11124.7|11118.7|0
1691725800000|2023-08-11 03:50:00|11125.4|11119.4|11126.2|11120.2|11126.2|11120.2|11125.4|11119.4|0
1691726100000|2023-08-11 03:55:00|11127.7|11121.7|11126.2|11120.2|11127.7|11121.7|11126.2|11120.2|0
1691726400000|2023-08-11 04:00:00|11124.7|11118.7|11124.7|11118.7|11126.2|11120.2|11124.6|11118.6|0
1691726700000|2023-08-11 04:05:00|11124.6|11118.6|11124.7|11118.7|11124.7|11118.7|11124.6|11118.6|0
1691727000000|2023-08-11 04:10:00|11123.2|11117.2|11123.2|11117.2|11123.2|11117.2|11123.1|11117.1|0
1691727300000|2023-08-11 04:15:00|11123.1|11117.1|11123.2|11117.2|11123.2|11117.2|11121.7|11115.7|0
1691727600000|2023-08-11 04:20:00|11121.7|11115.7|11123.2|11117.2|11123.2|11117.2|11121.7|11115.7|0
1691727900000|2023-08-11 04:25:00|11124.7|11118.7|11123.2|11117.2|11124.7|11118.7|11123.2|11117.2|0
1691728200000|2023-08-11 04:30:00|11124.7|11118.7|11121.7|11115.7|11124.7|11118.7|11121.7|11115.7|0
1691728500000|2023-08-11 04:35:00|11120.2|11114.2|11120.2|11114.2|11121|11115|11120.2|11114.2|0
1691728800000|2023-08-11 04:40:00|11121.7|11115.7|11120.2|11114.2|11121.7|11115.7|11120.2|11114.2|0
1691729100000|2023-08-11 04:45:00|11118.7|11112.7|11120.2|11114.2|11120.2|11114.2|11118.7|11112.7|0
1691729400000|2023-08-11 04:50:00|11118.7|11112.7|11118.7|11112.7|11120.2|11114.2|11118.7|11112.7|0
1691729700000|2023-08-11 04:55:00|11120.2|11114.2|11120.2|11114.2|11120.2|11114.2|11118.7|11112.7|0
1691730000000|2023-08-11 05:00:00|11119.5|11113.5|11120.4|11114.4|11120.4|11114.4|11118.7|11112.7|0
1691730300000|2023-08-11 05:05:00|11120.3|11114.3|11118.9|11112.9|11120.3|11114.3|11118.8|11112.8|0
1691730600000|2023-08-11 05:10:00|11118.8|11112.8|11117.4|11111.4|11118.9|11112.9|11117.3|11111.3|0
1691730900000|2023-08-11 05:15:00|11117.3|11111.3|11118.9|11112.9|11118.9|11112.9|11117.3|11111.3|0
1691731200000|2023-08-11 05:20:00|11120.4|11114.4|11121.9|11115.9|11123.4|11117.4|11120.4|11114.4|0
1691731500000|2023-08-11 05:25:00|11120.5|11114.5|11122|11116|11122|11116|11120.4|11114.4|0
1691731800000|2023-08-11 05:30:00|11120.5|11114.5|11125|11119|11125|11119|11120.5|11114.5|0
1691732100000|2023-08-11 05:35:00|11123.5|11117.5|11123.5|11117.5|11125|11119|11123.5|11117.5|0
1691732400000|2023-08-11 05:40:00|11125|11119|11124.9|11118.9|11125|11119|11123.5|11117.5|0
1691732700000|2023-08-11 05:45:00|11124.2|11118.2|11130.9|11124.9|11131|11125|11124.2|11118.2|0
1691733000000|2023-08-11 05:50:00|11130.2|11124.2|11132.4|11126.4|11132.4|11126.4|11129.5|11123.5|0
1691733300000|2023-08-11 05:55:00|11131.7|11125.7|11132.4|11126.4|11132.4|11126.4|11130.9|11124.9|0
1691733600000|2023-08-11 06:00:00|11125.6|11123.6|11111.1|11109.1|11134.6|11132.6|11110.6|11108.6|107
1691733900000|2023-08-11 06:05:00|11111.6|11109.6|11113.6|11111.6|11113.6|11111.6|11109.1|11107.1|42
1691734200000|2023-08-11 06:10:00|11113.1|11111.1|11117.6|11115.6|11120.6|11118.6|11113.1|11111.1|43
1691734500000|2023-08-11 06:15:00|11117.1|11115.1|11110.6|11108.6|11117.6|11115.6|11110.6|11108.6|38
1691734800000|2023-08-11 06:20:00|11111.1|11109.1|11113.1|11111.1|11116.1|11114.1|11110.6|11108.6|18
1691735100000|2023-08-11 06:25:00|11113.6|11111.6|11115.1|11113.1|11118.1|11116.1|11112.1|11110.1|28
1691735400000|2023-08-11 06:30:00|11114.1|11112.1|11115.6|11113.6|11116.6|11114.6|11111.1|11109.1|24
1691735700000|2023-08-11 06:35:00|11115.1|11113.1|11114.1|11112.1|11116.6|11114.6|11112.1|11110.1|18
1691736000000|2023-08-11 06:40:00|11114.6|11112.6|11113.6|11111.6|11115.6|11113.6|11112.1|11110.1|13
1691736300000|2023-08-11 06:45:00|11114.1|11112.1|11115.6|11113.6|11120.1|11118.1|11114.1|11112.1|29
1691736600000|2023-08-11 06:50:00|11114.6|11112.6|11118.1|11116.1|11120.1|11118.1|11114.1|11112.1|46
1691736900000|2023-08-11 06:55:00|11117.1|11115.1|11121.1|11119.1|11127.1|11125.1|11111.6|11109.6|235
1691737200000|2023-08-11 07:00:00|11123.1|11121.1|11133.6|11131.6|11138.6|11136.6|11119.1|11117.1|726
1691737500000|2023-08-11 07:05:00|11132.1|11130.1|11141.1|11139.1|11141.6|11139.6|11126.1|11124.1|334
1691737800000|2023-08-11 07:10:00|11141.6|11139.6|11155.1|11153.1|11155.6|11153.6|11140.6|11138.6|304
1691738100000|2023-08-11 07:15:00|11155.6|11153.6|11151.1|11149.1|11156.6|11154.6|11147.1|11145.1|217
1691738400000|2023-08-11 07:20:00|11150.6|11148.6|11162.1|11160.1|11164.6|11162.6|11148.1|11146.1|186
1691738700000|2023-08-11 07:25:00|11160.1|11158.1|11153.6|11151.6|11162.1|11160.1|11152.6|11150.6|141
1691739000000|2023-08-11 07:30:00|11154.1|11152.1|11152.6|11150.6|11159.6|11157.6|11150.6|11148.6|390
1691739300000|2023-08-11 07:35:00|11152.1|11150.1|11142.1|11140.1|11154.1|11152.1|11142.1|11140.1|124
1691739600000|2023-08-11 07:40:00|11143.9|11141.9|11141.9|11139.9|11146.4|11144.4|11139.4|11137.4|157
1691739900000|2023-08-11 07:45:00|11141.4|11139.4|11141.4|11139.4|11147.4|11145.4|11138.4|11136.4|129
1691740200000|2023-08-11 07:50:00|11142.4|11140.4|11131.4|11129.4|11143.4|11141.4|11131.4|11129.4|212
1691740500000|2023-08-11 07:55:00|11131.9|11129.9|11129.4|11127.4|11136.4|11134.4|11127.4|11125.4|169
1691740800000|2023-08-11 08:00:00|11128.4|11126.4|11126.9|11124.9|11130.4|11128.4|11120.4|11118.4|220
1691741100000|2023-08-11 08:05:00|11126.4|11124.4|11115.4|11113.4|11128.4|11126.4|11113.4|11111.4|158
1691741400000|2023-08-11 08:10:00|11114.9|11112.9|11112.4|11110.4|11118.9|11116.9|11110.4|11108.4|199
1691741700000|2023-08-11 08:15:00|11112.9|11110.9|11116.9|11114.9|11121.4|11119.4|11108.4|11106.4|105
1691742000000|2023-08-11 08:20:00|11116.4|11114.4|11104.4|11102.4|11117.4|11115.4|11104.4|11102.4|93
1691742300000|2023-08-11 08:25:00|11104.9|11102.9|11110.4|11108.4|11116.4|11114.4|11103.4|11101.4|215
1691742600000|2023-08-11 08:30:00|11109.9|11107.9|11111.4|11109.4|11112.4|11110.4|11105.9|11103.9|208
1691742900000|2023-08-11 08:35:00|11111.9|11109.9|11108.9|11106.9|11112.4|11110.4|11103.4|11101.4|105
1691743200000|2023-08-11 08:40:00|11109.4|11107.4|11114.4|11112.4|11116.9|11114.9|11106.4|11104.4|119
1691743500000|2023-08-11 08:45:00|11113.9|11111.9|11109.4|11107.4|11113.9|11111.9|11105.4|11103.4|331
1691743800000|2023-08-11 08:50:00|11108.9|11106.9|11110.9|11108.9|11113.4|11111.4|11107.9|11105.9|85
1691744100000|2023-08-11 08:55:00|11111.4|11109.4|11112.4|11110.4|11115.4|11113.4|11110.9|11108.9|60
1691744400000|2023-08-11 09:00:00|11111.9|11109.9|11117.9|11115.9|11119.9|11117.9|11111.9|11109.9|76
1691744700000|2023-08-11 09:05:00|11118.4|11116.4|11125.9|11123.9|11126.4|11124.4|11117.4|11115.4|141
1691745000000|2023-08-11 09:10:00|11126.4|11124.4|11122.9|11120.9|11126.4|11124.4|11120.9|11118.9|80
1691745300000|2023-08-11 09:15:00|11123.4|11121.4|11125.9|11123.9|11128.4|11126.4|11119.4|11117.4|75
1691745600000|2023-08-11 09:20:00|11125.4|11123.4|11127.9|11125.9|11128.9|11126.9|11120.9|11118.9|74
1691745900000|2023-08-11 09:25:00|11128.4|11126.4|11127.9|11125.9|11130.4|11128.4|11125.4|11123.4|61
1691746200000|2023-08-11 09:30:00|11128.4|11126.4|11130.4|11128.4|11134.4|11132.4|11128.4|11126.4|82
1691746500000|2023-08-11 09:35:00|11129.9|11127.9|11133.9|11131.9|11134.4|11132.4|11128.4|11126.4|144
1691746800000|2023-08-11 09:40:00|11134.4|11132.4|11137.4|11135.4|11141.4|11139.4|11133.4|11131.4|103
1691747100000|2023-08-11 09:45:00|11136.9|11134.9|11132.4|11130.4|11137.4|11135.4|11132.4|11130.4|58
1691747400000|2023-08-11 09:50:00|11131.9|11129.9|11119.4|11117.4|11132.4|11130.4|11115.4|11113.4|141
1691747700000|2023-08-11 09:55:00|11118.4|11116.4|11124.4|11122.4|11124.4|11122.4|11115.4|11113.4|81
1691748000000|2023-08-11 10:00:00|11124.9|11122.9|11129.9|11127.9|11130.4|11128.4|11117.9|11115.9|80
1691748300000|2023-08-11 10:05:00|11130.4|11128.4|11121.9|11119.9|11131.9|11129.9|11120.9|11118.9|88
1691748600000|2023-08-11 10:10:00|11121.4|11119.4|11124.9|11122.9|11127.4|11125.4|11121.4|11119.4|43
1691748900000|2023-08-11 10:15:00|11124.4|11122.4|11125.9|11123.9|11127.4|11125.4|11119.9|11117.9|49
1691749200000|2023-08-11 10:20:00|11125.4|11123.4|11125.9|11123.9|11128.9|11126.9|11123.4|11121.4|62
1691749500000|2023-08-11 10:25:00|11125.4|11123.4|11120.4|11118.4|11127.9|11125.9|11120.4|11118.4|79
1691749800000|2023-08-11 10:30:00|11122.4|11120.4|11127.4|11125.4|11127.4|11125.4|11121.4|11119.4|90
1691750100000|2023-08-11 10:35:00|11127.9|11125.9|11126.9|11124.9|11132.4|11130.4|11126.9|11124.9|42
1691750400000|2023-08-11 10:40:00|11126.4|11124.4|11120.9|11118.9|11131.4|11129.4|11120.4|11118.4|92
1691750700000|2023-08-11 10:45:00|11120.4|11118.4|11121.4|11119.4|11123.4|11121.4|11118.4|11116.4|84
1691751000000|2023-08-11 10:50:00|11121.9|11119.9|11114.9|11112.9|11122.4|11120.4|11113.4|11111.4|37
1691751300000|2023-08-11 10:55:00|11115.4|11113.4|11117.9|11115.9|11119.9|11117.9|11114.9|11112.9|55
1691751600000|2023-08-11 11:00:00|11118.4|11116.4|11120.9|11118.9|11121.4|11119.4|11112.4|11110.4|112
1691751900000|2023-08-11 11:05:00|11121.4|11119.4|11117.4|11115.4|11126.4|11124.4|11117.4|11115.4|78
1691752200000|2023-08-11 11:10:00|11116.9|11114.9|11114.4|11112.4|11117.4|11115.4|11111.4|11109.4|53
1691752500000|2023-08-11 11:15:00|11113.9|11111.9|11113.4|11111.4|11118.4|11116.4|11113.4|11111.4|43
1691752800000|2023-08-11 11:20:00|11113.9|11111.9|11110.9|11108.9|11118.4|11116.4|11110.4|11108.4|38
1691753100000|2023-08-11 11:25:00|11110.4|11108.4|11114.9|11112.9|11115.4|11113.4|11110.4|11108.4|54
1691753400000|2023-08-11 11:30:00|11114.4|11112.4|11115.4|11113.4|11115.4|11113.4|11110.9|11108.9|53
1691753700000|2023-08-11 11:35:00|11114.9|11112.9|11117.4|11115.4|11119.4|11117.4|11112.4|11110.4|60
1691754000000|2023-08-11 11:40:00|11117.8|11115.8|11109.8|11107.8|11117.8|11115.8|11109.8|11107.8|55
1691754300000|2023-08-11 11:45:00|11110.3|11108.3|11112.8|11110.8|11114.8|11112.8|11109.8|11107.8|78
1691754600000|2023-08-11 11:50:00|11113.3|11111.3|11104.8|11102.8|11113.8|11111.8|11104.8|11102.8|112
1691754900000|2023-08-11 11:55:00|11104.3|11102.3|11107.8|11105.8|11108.8|11106.8|11104.3|11102.3|112
1691755200000|2023-08-11 12:00:00|11107.3|11105.3|11105.8|11103.8|11112.8|11110.8|11105.8|11103.8|132
1691755500000|2023-08-11 12:05:00|11106.3|11104.3|11100.8|11098.8|11106.3|11104.3|11099.3|11097.3|96
1691755800000|2023-08-11 12:10:00|11101.8|11099.8|11099.3|11097.3|11101.8|11099.8|11095.8|11093.8|148
1691756100000|2023-08-11 12:15:00|11098.8|11096.8|11096.8|11094.8|11101.8|11099.8|11096.8|11094.8|107
1691756400000|2023-08-11 12:20:00|11096.3|11094.3|11096.8|11094.8|11096.8|11094.8|11093.8|11091.8|125
1691756700000|2023-08-11 12:25:00|11096.3|11094.3|11097.8|11095.8|11098.8|11096.8|11094.3|11092.3|146
1691757000000|2023-08-11 12:30:00|11100.3|11098.3|11084.3|11082.3|11100.8|11098.8|11080.8|11078.8|464
1691757300000|2023-08-11 12:35:00|11083.8|11081.8|11084.3|11082.3|11090.3|11088.3|11080.3|11078.3|150
1691757600000|2023-08-11 12:40:00|11083.8|11081.8|11078.8|11076.8|11087.8|11085.8|11077.8|11075.8|127
1691757900000|2023-08-11 12:45:00|11078.3|11076.3|11071.8|11069.8|11079.8|11077.8|11071.8|11069.8|102
1691758200000|2023-08-11 12:50:00|11071.3|11069.3|11058.8|11056.8|11072.8|11070.8|11055.8|11053.8|355
1691758500000|2023-08-11 12:55:00|11059.3|11057.3|11062.8|11060.8|11066.8|11064.8|11058.8|11056.8|179
1691758800000|2023-08-11 13:00:00|11063.3|11061.3|11069.8|11067.8|11070.3|11068.3|11060.8|11058.8|307
1691759100000|2023-08-11 13:05:00|11069.3|11067.3|11074.3|11072.3|11076.3|11074.3|11068.3|11066.3|140
1691759400000|2023-08-11 13:10:00|11074.8|11072.8|11076.3|11074.3|11076.8|11074.8|11068.8|11066.8|132
1691759700000|2023-08-11 13:15:00|11075.8|11073.8|11068.3|11066.3|11075.8|11073.8|11068.3|11066.3|103
1691760000000|2023-08-11 13:20:00|11068.8|11066.8|11072.3|11070.3|11073.8|11071.8|11067.8|11065.8|131
1691760300000|2023-08-11 13:25:00|11073.3|11071.3|11067.8|11065.8|11075.3|11073.3|11065.8|11063.8|129
1691760600000|2023-08-11 13:30:00|11068.3|11066.3|11069.8|11067.8|11070.3|11068.3|11051.3|11049.3|299
1691760900000|2023-08-11 13:35:00|11069.3|11067.3|11072.8|11070.8|11077.8|11075.8|11068.3|11066.3|191
1691761200000|2023-08-11 13:40:00|11073.8|11071.8|11070.8|11068.8|11074.8|11072.8|11059.8|11057.8|170
1691761500000|2023-08-11 13:45:00|11070.3|11068.3|11072.8|11070.8|11078.3|11076.3|11066.3|11064.3|178
1691761800000|2023-08-11 13:50:00|11073.3|11071.3|11074.3|11072.3|11075.8|11073.8|11067.8|11065.8|207
1691762100000|2023-08-11 13:55:00|11074.8|11072.8|11081.3|11079.3|11085.8|11083.8|11074.8|11072.8|117
1691762400000|2023-08-11 14:00:00|11090.8|11088.8|11085.8|11083.8|11091.3|11089.3|11080.3|11078.3|392
1691762700000|2023-08-11 14:05:00|11084.8|11082.8|11081.8|11079.8|11089.3|11087.3|11078.3|11076.3|141
1691763000000|2023-08-11 14:10:00|11082.3|11080.3|11083.3|11081.3|11087.3|11085.3|11073.3|11071.3|123
1691763300000|2023-08-11 14:15:00|11082.8|11080.8|11086.3|11084.3|11089.8|11087.8|11081.8|11079.8|160
1691763600000|2023-08-11 14:20:00|11086.8|11084.8|11092.8|11090.8|11093.8|11091.8|11086.8|11084.8|213
1691763900000|2023-08-11 14:25:00|11092.3|11090.3|11083.8|11081.8|11093.3|11091.3|11081.3|11079.3|144
1691764200000|2023-08-11 14:30:00|11084.3|11082.3|11084.3|11082.3|11085.8|11083.8|11080.8|11078.8|160
1691764500000|2023-08-11 14:35:00|11083.8|11081.8|11093.8|11091.8|11096.3|11094.3|11081.8|11079.8|132
1691764800000|2023-08-11 14:40:00|11093.3|11091.3|11092.8|11090.8|11095.8|11093.8|11089.8|11087.8|122
1691765100000|2023-08-11 14:45:00|11093.3|11091.3|11092.8|11090.8|11100.8|11098.8|11089.8|11087.8|164
1691765400000|2023-08-11 14:50:00|11092.3|11090.3|11087.3|11085.3|11092.3|11090.3|11084.3|11082.3|145
1691765700000|2023-08-11 14:55:00|11087.8|11085.8|11084.8|11082.8|11092.3|11090.3|11084.8|11082.8|223
1691766000000|2023-08-11 15:00:00|11084.3|11082.3|11091.8|11089.8|11093.8|11091.8|11083.8|11081.8|229
1691766300000|2023-08-11 15:05:00|11092.3|11090.3|11088.8|11086.8|11093.8|11091.8|11086.3|11084.3|284
1691766600000|2023-08-11 15:10:00|11088.3|11086.3|11087.8|11085.8|11088.8|11086.8|11082.8|11080.8|247
1691766900000|2023-08-11 15:15:00|11087.3|11085.3|11080.3|11078.3|11088.3|11086.3|11078.8|11076.8|449
1691767200000|2023-08-11 15:20:00|11080.8|11078.8|11085.8|11083.8|11089.8|11087.8|11080.8|11078.8|621
1691767500000|2023-08-11 15:25:00|11085.3|11083.3|11082.8|11080.8|11086.8|11084.8|11078.8|11076.8|792
1691767800000|2023-08-11 15:30:00|11082.3|11080.3|11079.8|11077.8|11083.8|11081.8|11076.8|11074.8|713
1691768100000|2023-08-11 15:35:00|11079.3|11077.3|11076.8|11074.8|11080.8|11078.8|11074.8|11072.8|223
1691768400000|2023-08-11 15:40:00|11076.3|11074.3|11079.3|11077.3|11079.8|11077.8|11074.8|11072.8|115
1691768700000|2023-08-11 15:45:00|11079.8|11077.8|11080.3|11078.3|11081.3|11079.3|11076.3|11074.3|71
1691769000000|2023-08-11 15:50:00|11079.8|11077.8|11076.8|11074.8|11079.8|11077.8|11076.8|11074.8|55
1691769300000|2023-08-11 15:55:00|11077.3|11075.3|11085.8|11083.8|11086.3|11084.3|11075.8|11073.8|45
1691769600000|2023-08-11 16:00:00|11087.3|11085.3|11083.8|11081.8|11088.8|11086.8|11081.3|11079.3|30
1691769900000|2023-08-11 16:05:00|11084.3|11082.3|11084.8|11082.8|11088.3|11086.3|11084.3|11082.3|13
1691770200000|2023-08-11 16:10:00|11084.3|11082.3|11090.3|11088.3|11091.3|11089.3|11084.3|11082.3|12
1691770500000|2023-08-11 16:15:00|11090.8|11088.8|11087.3|11085.3|11093.3|11091.3|11086.8|11084.8|9
1691770800000|2023-08-11 16:20:00|11086.8|11084.8|11083.8|11081.8|11087.3|11085.3|11083.8|11081.8|16
1691771100000|2023-08-11 16:25:00|11083.3|11081.3|11083.3|11081.3|11084.3|11082.3|11080.8|11078.8|20
1691771400000|2023-08-11 16:30:00|11083.8|11081.8|11087.8|11085.8|11088.3|11086.3|11083.3|11081.3|8
1691771700000|2023-08-11 16:35:00|11087.3|11085.3|11082.8|11080.8|11087.3|11085.3|11082.8|11080.8|17
1691772000000|2023-08-11 16:40:00|11082.3|11080.3|11082.3|11080.3|11083.3|11081.3|11081.8|11079.8|6
1691772300000|2023-08-11 16:45:00|11082.8|11080.8|11080.3|11078.3|11082.8|11080.8|11079.8|11077.8|11
1691772600000|2023-08-11 16:50:00|11079.8|11077.8|11082.3|11080.3|11082.3|11080.3|11079.8|11077.8|5
1691772900000|2023-08-11 16:55:00|11081.8|11079.8|11083.8|11081.8|11085.3|11083.3|11081.3|11079.3|25
1691773200000|2023-08-11 17:00:00|11083.3|11081.3|11085.3|11083.3|11085.8|11083.8|11083.3|11081.3|10
1691773500000|2023-08-11 17:05:00|11084.8|11082.8|11083.3|11081.3|11085.3|11083.3|11079.8|11077.8|28
1691773800000|2023-08-11 17:10:00|11083.8|11081.8|11082.8|11080.8|11084.3|11082.3|11082.3|11080.3|15
1691774100000|2023-08-11 17:15:00|11082.3|11080.3|11086.3|11084.3|11087.3|11085.3|11082.3|11080.3|5
1691774400000|2023-08-11 17:20:00|11086.8|11084.8|11088.3|11086.3|11090.3|11088.3|11086.8|11084.8|13
1691774700000|2023-08-11 17:25:00|11088.8|11086.8|11091.3|11089.3|11093.3|11091.3|11088.3|11086.3|5
1691775000000|2023-08-11 17:30:00|11091.8|11089.8|11090.3|11088.3|11091.8|11089.8|11089.8|11087.8|6
1691775300000|2023-08-11 17:35:00|11089.8|11087.8|11089.3|11087.3|11090.3|11088.3|11087.8|11085.8|10
1691775600000|2023-08-11 17:40:00|11089.8|11087.8|11088.3|11086.3|11090.3|11088.3|11086.3|11084.3|14
1691775900000|2023-08-11 17:45:00|11088.8|11086.8|11089.3|11087.3|11089.8|11087.8|11087.3|11085.3|38
1691776200000|2023-08-11 17:50:00|11089.8|11087.8|11089.8|11087.8|11089.8|11087.8|11087.8|11085.8|16
1691776500000|2023-08-11 17:55:00|11089.3|11087.3|11090.3|11088.3|11090.8|11088.8|11087.3|11085.3|12
1691776800000|2023-08-11 18:00:00|11090.8|11088.8|11091.8|11089.8|11093.8|11091.8|11089.3|11087.3|5
1691777100000|2023-08-11 18:05:00|11092.3|11090.3|11094.8|11092.8|11097.8|11095.8|11092.3|11090.3|21
1691777400000|2023-08-11 18:10:00|11095.3|11093.3|11093.3|11091.3|11095.3|11093.3|11093.3|11091.3|5
1691777700000|2023-08-11 18:15:00|11093.8|11091.8|11096.3|11094.3|11096.8|11094.8|11092.8|11090.8|9
1691778000000|2023-08-11 18:20:00|11095.8|11093.8|11095.8|11093.8|11096.3|11094.3|11092.3|11090.3|6
1691778300000|2023-08-11 18:25:00|11096.3|11094.3|11095.3|11093.3|11097.8|11095.8|11094.3|11092.3|6
1691778600000|2023-08-11 18:30:00|11095.8|11093.8|11096.8|11094.8|11100.8|11098.8|11095.3|11093.3|13
1691778900000|2023-08-11 18:35:00|11096.3|11094.3|11098.3|11096.3|11098.8|11096.8|11095.3|11093.3|26
1691779200000|2023-08-11 18:40:00|11097.8|11095.8|11096.3|11094.3|11098.3|11096.3|11094.3|11092.3|5
1691779500000|2023-08-11 18:45:00|11096.8|11094.8|11099.3|11097.3|11099.8|11097.8|11096.3|11094.3|10
1691779800000|2023-08-11 18:50:00|11098.8|11096.8|11100.3|11098.3|11101.8|11099.8|11098.3|11096.3|17
1691780100000|2023-08-11 18:55:00|11100.8|11098.8|11101.3|11099.3|11102.3|11100.3|11100.8|11098.8|6
1691780400000|2023-08-11 19:00:00|11099.8|11097.8|11100.3|11098.3|11100.8|11098.8|11098.3|11096.3|11
1691780700000|2023-08-11 19:05:00|11100.8|11098.8|11099.3|11097.3|11102.8|11100.8|11099.3|11097.3|23
1691781000000|2023-08-11 19:10:00|11098.8|11096.8|11101.3|11099.3|11101.3|11099.3|11098.3|11096.3|19
1691781300000|2023-08-11 19:15:00|11101.8|11099.8|11102.3|11100.3|11102.3|11100.3|11100.3|11098.3|5
1691781600000|2023-08-11 19:20:00|11101.8|11099.8|11103.3|11101.3|11103.8|11101.8|11101.8|11099.8|47
1691781900000|2023-08-11 19:25:00|11102.8|11100.8|11102.8|11100.8|11104.8|11102.8|11102.8|11100.8|13
1691782200000|2023-08-11 19:30:00|11102.3|11100.3|11101.8|11099.8|11103.8|11101.8|11100.3|11098.3|14
1691782500000|2023-08-11 19:35:00|11102.3|11100.3|11099.3|11097.3|11102.8|11100.8|11098.3|11096.3|9
1691782800000|2023-08-11 19:40:00|11098.8|11096.8|11103.8|11101.8|11103.8|11101.8|11098.3|11096.3|30
1691783100000|2023-08-11 19:45:00|11103.3|11101.3|11104.8|11102.8|11104.8|11102.8|11102.3|11100.3|20
1691783400000|2023-08-11 19:50:00|11103.8|11101.8|11101.8|11099.8|11105.8|11103.8|11101.8|11099.8|19
1691783700000|2023-08-11 19:55:00|11100.8|11098.8|11106.2|11100.2|11106.2|11103.8|11096.8|11094.8|54
1691784000000|2023-08-11 20:00:00|11108.7|11102.7|11110.9|11104.9|11111.6|11105.6|11107.7|11101.7|0
1691784300000|2023-08-11 20:05:00|11110.8|11104.8|11111|11105|11111.3|11105.3|11110.2|11104.2|0
1691784600000|2023-08-11 20:10:00|11111.4|11105.4|11113.6|11107.6|11114.4|11108.4|11110.7|11104.7|0
1691784900000|2023-08-11 20:15:00|11113.3|11107.3|11112.2|11106.2|11113.6|11107.6|11111.4|11105.4|0
1691785200000|2023-08-11 20:20:00|11111.9|11105.9|11112.8|11106.8|11112.8|11106.8|11110.7|11104.7|0
1691785500000|2023-08-11 20:25:00|11112.7|11106.7|11111.4|11105.4|11112.7|11106.7|11111.4|11105.4|0
1691785800000|2023-08-11 20:30:00|11111|11105|11110.7|11104.7|11111.4|11105.4|11110.7|11104.7|0
1691786100000|2023-08-11 20:35:00|11110.8|11104.8|11111.4|11105.4|11111.4|11105.4|11110.7|11104.7|0
1691786400000|2023-08-11 20:40:00|11111.3|11105.3|11111.8|11105.8|11111.8|11105.8|11111|11105|0
1691786700000|2023-08-11 20:45:00|11111.9|11105.9|11111|11105|11112.2|11106.2|11110.7|11104.7|0
1691787000000|2023-08-11 20:50:00|11110.9|11104.9|11112.2|11106.2|11112.5|11106.5|11110.6|11104.6|0
1691787300000|2023-08-11 20:55:00|11112.1|11106.1|11110.8|11104.8|11112.2|11106.2|11109.7|11103.7|0
1691964000000|2023-08-13 22:00:00|11119.5|11113.5|11117.8|11111.8|11119.6|11113.6|11117.1|11111.1|0
1691964300000|2023-08-13 22:05:00|11118.1|11112.1|11115.9|11109.9|11118.2|11112.2|11114.5|11108.5|0
1691964600000|2023-08-13 22:10:00|11115.6|11109.6|11117.3|11111.3|11117.3|11111.3|11113.2|11107.2|0
1691964900000|2023-08-13 22:15:00|11117.5|11111.5|11116.3|11110.3|11118.1|11112.1|11115.8|11109.8|0
1691965200000|2023-08-13 22:20:00|11116.6|11110.6|11119.2|11113.2|11119.6|11113.6|11115.8|11109.8|0
1691965500000|2023-08-13 22:25:00|11118.9|11112.9|11119.2|11113.2|11120|11114|11118.3|11112.3|0
1691965800000|2023-08-13 22:30:00|11119.6|11113.6|11118.3|11112.3|11119.6|11113.6|11118.1|11112.1|0
1691966100000|2023-08-13 22:35:00|11118.6|11112.6|11118.3|11112.3|11118.6|11112.6|11117.9|11111.9|0
1691966400000|2023-08-13 22:40:00|11118.2|11112.2|11117.9|11111.9|11118.3|11112.3|11117.2|11111.2|0
1691966700000|2023-08-13 22:45:00|11118|11112|11117.4|11111.4|11119|11113|11117.1|11111.1|0
1691967000000|2023-08-13 22:50:00|11117.1|11111.1|11117.4|11111.4|11118.2|11112.2|11117.1|11111.1|0
1691967300000|2023-08-13 22:55:00|11117.1|11111.1|11117.4|11111.4|11118.4|11112.4|11116.7|11110.7|0
1691967600000|2023-08-13 23:00:00|11117.1|11111.1|11115.6|11109.6|11117.1|11111.1|11114.7|11108.7|0
1691967900000|2023-08-13 23:05:00|11115.3|11109.3|11116.2|11110.2|11116.2|11110.2|11114.8|11108.8|0
1691968200000|2023-08-13 23:10:00|11116.1|11110.1|11117.8|11111.8|11118.8|11112.8|11115.8|11109.8|0
1691968500000|2023-08-13 23:15:00|11118.1|11112.1|11119.6|11113.6|11119.6|11113.6|11117.8|11111.8|0
1691968800000|2023-08-13 23:20:00|11119.1|11113.1|11118.1|11112.1|11119.1|11113.1|11118.1|11112.1|0
1691969100000|2023-08-13 23:25:00|11118.4|11112.4|11118.1|11112.1|11118.4|11112.4|11117.3|11111.3|0
1691969400000|2023-08-13 23:30:00|11118.4|11112.4|11117.3|11111.3|11118.8|11112.8|11117.3|11111.3|0
1691969700000|2023-08-13 23:35:00|11117.8|11111.8|11117|11111|11118.1|11112.1|11117|11111|0
1691970000000|2023-08-13 23:40:00|11116.5|11110.5|11117.3|11111.3|11117.8|11111.8|11116.5|11110.5|0
1691970300000|2023-08-13 23:45:00|11117.8|11111.8|11116.2|11110.2|11118.4|11112.4|11116.2|11110.2|0
1691970600000|2023-08-13 23:50:00|11115.8|11109.8|11116.2|11110.2|11116.4|11110.4|11115.8|11109.8|0
1691970900000|2023-08-13 23:55:00|11116.1|11110.1|11115.1|11109.1|11117.3|11111.3|11115.1|11109.1|0
1691971200000|2023-08-14 00:00:00|11115.5|11109.5|11112.9|11106.9|11116.3|11110.3|11112.1|11106.1|0
1691971500000|2023-08-14 00:05:00|11112.4|11106.4|11116.9|11110.9|11116.9|11110.9|11112.1|11106.1|0
1691971800000|2023-08-14 00:10:00|11117.4|11111.4|11114.8|11108.8|11117.4|11111.4|11112.8|11106.8|0
1691972100000|2023-08-14 00:15:00|11115.1|11109.1|11107.7|11101.7|11115.1|11109.1|11104.7|11098.7|0
1691972400000|2023-08-14 00:20:00|11109.2|11103.2|11110.8|11104.8|11112.3|11106.3|11107.7|11101.7|0
1691972700000|2023-08-14 00:25:00|11112.2|11106.2|11112.3|11106.3|11113.8|11107.8|11110.8|11104.8|0
1691973000000|2023-08-14 00:30:00|11113.8|11107.8|11109.2|11103.2|11113.8|11107.8|11106.2|11100.2|0
1691973300000|2023-08-14 00:35:00|11108.4|11102.4|11107.7|11101.7|11109.2|11103.2|11107.6|11101.6|0
1691973600000|2023-08-14 00:40:00|11107.6|11101.6|11104.6|11098.6|11107.7|11101.7|11104.6|11098.6|0
1691973900000|2023-08-14 00:45:00|11103.1|11097.1|11103.1|11097.1|11104.6|11098.6|11103|11097|0
1691974200000|2023-08-14 00:50:00|11103|11097|11104.6|11098.6|11104.6|11098.6|11103|11097|0
1691974500000|2023-08-14 00:55:00|11104.5|11098.5|11103|11097|11104.5|11098.5|11101.5|11095.5|0
1691974800000|2023-08-14 01:00:00|11101.5|11095.5|11100|11094|11103|11097|11100|11094|0
1691975100000|2023-08-14 01:05:00|11100.8|11094.8|11103.1|11097.1|11103.1|11097.1|11100|11094|0
1691975400000|2023-08-14 01:10:00|11104.6|11098.6|11103|11097|11104.6|11098.6|11103|11097|0
1691975700000|2023-08-14 01:15:00|11103.1|11097.1|11103|11097|11104.6|11098.6|11101.5|11095.5|0
1691976000000|2023-08-14 01:20:00|11101.5|11095.5|11098.4|11092.4|11101.5|11095.5|11092.3|11086.3|0
1691976300000|2023-08-14 01:25:00|11096.9|11090.9|11100|11094|11100|11094|11096.9|11090.9|0
1691976600000|2023-08-14 01:30:00|11099.9|11093.9|11093.9|11087.9|11099.9|11093.9|11093.9|11087.9|0
1691976900000|2023-08-14 01:35:00|11093.8|11087.8|11092.3|11086.3|11095.4|11089.4|11089.3|11083.3|0
1691977200000|2023-08-14 01:40:00|11092.4|11086.4|11098.5|11092.5|11100|11094|11092.3|11086.3|0
1691977500000|2023-08-14 01:45:00|11098.4|11092.4|11095.4|11089.4|11098.5|11092.5|11093.9|11087.9|0
1691977800000|2023-08-14 01:50:00|11096.9|11090.9|11095.4|11089.4|11101.5|11095.5|11093.9|11087.9|0
1691978100000|2023-08-14 01:55:00|11095.5|11089.5|11095.4|11089.4|11097|11091|11095.4|11089.4|0
1691978400000|2023-08-14 02:00:00|11096.2|11090.2|11090.8|11084.8|11096.9|11090.9|11089.4|11083.4|0
1691978700000|2023-08-14 02:05:00|11090.1|11084.1|11090.9|11084.9|11095.4|11089.4|11090.1|11084.1|0
1691979000000|2023-08-14 02:10:00|11090.8|11084.8|11080.2|11074.2|11090.9|11084.9|11078.7|11072.7|0
1691979300000|2023-08-14 02:15:00|11081.7|11075.7|11080.2|11074.2|11081.7|11075.7|11077.2|11071.2|0
1691979600000|2023-08-14 02:20:00|11080.3|11074.3|11080.2|11074.2|11081.8|11075.8|11078.7|11072.7|0
1691979900000|2023-08-14 02:25:00|11078.7|11072.7|11077.2|11071.2|11080.2|11074.2|11077.2|11071.2|0
1691980200000|2023-08-14 02:30:00|11078.7|11072.7|11077.2|11071.2|11078.8|11072.8|11077.2|11071.2|0
1691980500000|2023-08-14 02:35:00|11077.3|11071.3|11078.8|11072.8|11080.3|11074.3|11077.2|11071.2|0
1691980800000|2023-08-14 02:40:00|11077.3|11071.3|11075.7|11069.7|11077.3|11071.3|11072.7|11066.7|0
1691981100000|2023-08-14 02:45:00|11077.2|11071.2|11077.3|11071.3|11078.8|11072.8|11075.7|11069.7|0
1691981400000|2023-08-14 02:50:00|11077.2|11071.2|11075.7|11069.7|11078.7|11072.7|11075.7|11069.7|0
1691981700000|2023-08-14 02:55:00|11077.2|11071.2|11075.7|11069.7|11077.2|11071.2|11075.7|11069.7|0
1691982000000|2023-08-14 03:00:00|11077.2|11071.2|11075.7|11069.7|11077.2|11071.2|11074.2|11068.2|0
1691982300000|2023-08-14 03:05:00|11077.2|11071.2|11075.7|11069.7|11077.2|11071.2|11075.7|11069.7|0
1691982600000|2023-08-14 03:10:00|11075.8|11069.8|11072.8|11066.8|11075.8|11069.8|11072.8|11066.8|0
1691982900000|2023-08-14 03:15:00|11072.9|11066.9|11075.9|11069.9|11075.9|11069.9|11072.8|11066.8|0
1691983200000|2023-08-14 03:20:00|11074.4|11068.4|11071.2|11065.2|11075.9|11069.9|11069.7|11063.7|0
1691983500000|2023-08-14 03:25:00|11072.7|11066.7|11072.7|11066.7|11074.3|11068.3|11071.2|11065.2|0
1691983800000|2023-08-14 03:30:00|11074.2|11068.2|11071.2|11065.2|11074.3|11068.3|11071.2|11065.2|0
1691984100000|2023-08-14 03:35:00|11069.7|11063.7|11069.7|11063.7|11071.2|11065.2|11069.7|11063.7|0
1691984400000|2023-08-14 03:40:00|11071.2|11065.2|11068.4|11062.4|11071.2|11065.2|11068.4|11062.4|0
1691984700000|2023-08-14 03:45:00|11069.9|11063.9|11069.9|11063.9|11071.4|11065.4|11069.9|11063.9|0
1691985000000|2023-08-14 03:50:00|11068.4|11062.4|11065.3|11059.3|11069.9|11063.9|11062.2|11056.2|0
1691985300000|2023-08-14 03:55:00|11066.8|11060.8|11071.4|11065.4|11071.4|11065.4|11066.8|11060.8|0
1691985600000|2023-08-14 04:00:00|11069.9|11063.9|11071.4|11065.4|11071.4|11065.4|11068.3|11062.3|0
1691985900000|2023-08-14 04:05:00|11069.9|11063.9|11069.8|11063.8|11071.4|11065.4|11069.8|11063.8|0
1691986200000|2023-08-14 04:10:00|11069.9|11063.9|11072.9|11066.9|11072.9|11066.9|11069.8|11063.8|0
1691986500000|2023-08-14 04:15:00|11071.4|11065.4|11072.9|11066.9|11072.9|11066.9|11069.8|11063.8|0
1691986800000|2023-08-14 04:20:00|11071.4|11065.4|11071.4|11065.4|11072.9|11066.9|11071.4|11065.4|0
1691987100000|2023-08-14 04:25:00|11072.9|11066.9|11073.2|11067.2|11073.2|11067.2|11071.4|11065.4|0
1691987400000|2023-08-14 04:30:00|11071.7|11065.7|11072.5|11066.5|11073.2|11067.2|11071.7|11065.7|0
1691987700000|2023-08-14 04:35:00|11071|11065|11071|11065|11072.6|11066.6|11071|11065|0
1691988000000|2023-08-14 04:40:00|11071.1|11065.1|11071.1|11065.1|11072.6|11066.6|11071|11065|0
1691988300000|2023-08-14 04:45:00|11071|11065|11069.7|11063.7|11071.1|11065.1|11069.7|11063.7|0
1691988600000|2023-08-14 04:50:00|11071.2|11065.2|11068.2|11062.2|11071.2|11065.2|11068.2|11062.2|0
1691988900000|2023-08-14 04:55:00|11068.1|11062.1|11065.1|11059.1|11068.1|11062.1|11065.1|11059.1|0
1691989200000|2023-08-14 05:00:00|11066.6|11060.6|11068.8|11062.8|11068.8|11062.8|11065.8|11059.8|0
1691989500000|2023-08-14 05:05:00|11067.3|11061.3|11067.3|11061.3|11068.8|11062.8|11067.3|11061.3|0
1691989800000|2023-08-14 05:10:00|11067.4|11061.4|11068.9|11062.9|11070.4|11064.4|11067.3|11061.3|0
1691990100000|2023-08-14 05:15:00|11065.1|11059.1|11063.5|11057.5|11065.1|11059.1|11062|11056|0
1691990400000|2023-08-14 05:20:00|11063.6|11057.6|11066.6|11060.6|11068.1|11062.1|11063.5|11057.5|0
1691990700000|2023-08-14 05:25:00|11066.5|11060.5|11068.1|11062.1|11068.1|11062.1|11066.5|11060.5|0
1691991000000|2023-08-14 05:30:00|11071.9|11065.9|11071.9|11065.9|11073.4|11067.4|11070.4|11064.4|0
1691991300000|2023-08-14 05:35:00|11073.4|11067.4|11074.9|11068.9|11074.9|11068.9|11073.4|11067.4|0
1691991600000|2023-08-14 05:40:00|11075|11069|11077.1|11071.1|11078|11072|11074.9|11068.9|0
1691991900000|2023-08-14 05:45:00|11075.6|11069.6|11075.6|11069.6|11075.6|11069.6|11074.1|11068.1|0
1691992200000|2023-08-14 05:50:00|11077.1|11071.1|11072.6|11066.6|11078.7|11072.7|11072.6|11066.6|0
1691992500000|2023-08-14 05:55:00|11071.1|11065.1|11072.6|11066.6|11074.1|11068.1|11071.1|11065.1|0
1691992800000|2023-08-14 06:00:00|11073.3|11071.3|11072.3|11070.3|11078.3|11076.3|11071.3|11069.3|77
1691993100000|2023-08-14 06:05:00|11071.8|11069.8|11076.3|11074.3|11077.3|11075.3|11068.3|11066.3|54
1691993400000|2023-08-14 06:10:00|11076.8|11074.8|11076.3|11074.3|11078.3|11076.3|11073.8|11071.8|33
1691993700000|2023-08-14 06:15:00|11075.8|11073.8|11078.3|11076.3|11083.8|11081.8|11075.8|11073.8|23
1691994000000|2023-08-14 06:20:00|11078.8|11076.8|11077.8|11075.8|11082.8|11080.8|11075.3|11073.3|22
1691994300000|2023-08-14 06:25:00|11078.3|11076.3|11079.3|11077.3|11083.3|11081.3|11078.3|11076.3|25
1691994600000|2023-08-14 06:30:00|11078.8|11076.8|11079.3|11077.3|11081.3|11079.3|11077.8|11075.8|18
1691994900000|2023-08-14 06:35:00|11079.8|11077.8|11076.3|11074.3|11080.3|11078.3|11076.3|11074.3|4
1691995200000|2023-08-14 06:40:00|11076.8|11074.8|11081.3|11079.3|11082.3|11080.3|11076.8|11074.8|10
1691995500000|2023-08-14 06:45:00|11081.8|11079.8|11078.3|11076.3|11083.3|11081.3|11077.8|11075.8|22
1691995800000|2023-08-14 06:50:00|11078.8|11076.8|11083.3|11081.3|11083.8|11081.8|11078.3|11076.3|21
1691996100000|2023-08-14 06:55:00|11083.8|11081.8|11090.3|11088.3|11091.8|11089.8|11083.3|11081.3|95
1691996400000|2023-08-14 07:00:00|11088.8|11086.8|11081.8|11079.8|11089.3|11087.3|11073.8|11071.8|417
1691996700000|2023-08-14 07:05:00|11082.3|11080.3|11068.8|11066.8|11084.3|11082.3|11068.8|11066.8|259
1691997000000|2023-08-14 07:10:00|11069.3|11067.3|11072.3|11070.3|11076.8|11074.8|11065.8|11063.8|201
1691997300000|2023-08-14 07:15:00|11071.8|11069.8|11073.3|11071.3|11076.8|11074.8|11067.8|11065.8|142
1691997600000|2023-08-14 07:20:00|11072.8|11070.8|11073.3|11071.3|11074.3|11072.3|11065.8|11063.8|224
1691997900000|2023-08-14 07:25:00|11072.8|11070.8|11070.3|11068.3|11077.8|11075.8|11069.8|11067.8|108
1691998200000|2023-08-14 07:30:00|11071.8|11069.8|11079.8|11077.8|11082.8|11080.8|11069.3|11067.3|181
1691998500000|2023-08-14 07:35:00|11079.3|11077.3|11081.8|11079.8|11088.8|11086.8|11078.3|11076.3|121
1691998800000|2023-08-14 07:40:00|11081.5|11079.5|11079.5|11077.5|11086|11084|11076.5|11074.5|150
1691999100000|2023-08-14 07:45:00|11080|11078|11079.5|11077.5|11083.5|11081.5|11078.5|11076.5|83
1691999400000|2023-08-14 07:50:00|11079|11077|11095|11093|11097|11095|11079|11077|166
1691999700000|2023-08-14 07:55:00|11095.5|11093.5|11112.5|11110.5|11115|11113|11094.5|11092.5|229
1692000000000|2023-08-14 08:00:00|11112|11110|11100.5|11098.5|11116.5|11114.5|11097.5|11095.5|186
1692000300000|2023-08-14 08:05:00|11101|11099|11099.5|11097.5|11105|11103|11095|11093|126
1692000600000|2023-08-14 08:10:00|11100|11098|11091|11089|11102|11100|11090|11088|120
1692000900000|2023-08-14 08:15:00|11091.5|11089.5|11091.5|11089.5|11097|11095|11089|11087|40
1692001200000|2023-08-14 08:20:00|11091|11089|11091.5|11089.5|11098|11096|11088.5|11086.5|99
1692001500000|2023-08-14 08:25:00|11091|11089|11085|11083|11095.5|11093.5|11084|11082|88
1692001800000|2023-08-14 08:30:00|11084.5|11082.5|11090|11088|11090|11088|11080|11078|132
1692002100000|2023-08-14 08:35:00|11089.5|11087.5|11090.5|11088.5|11096|11094|11086.5|11084.5|415
1692002400000|2023-08-14 08:40:00|11090|11088|11093|11091|11094|11092|11089|11087|61
1692002700000|2023-08-14 08:45:00|11093.5|11091.5|11101|11099|11101.5|11099.5|11093|11091|49
1692003000000|2023-08-14 08:50:00|11101.5|11099.5|11099.5|11097.5|11109|11107|11097|11095|70
1692003300000|2023-08-14 08:55:00|11100|11098|11102.5|11100.5|11105.5|11103.5|11099|11097|86
1692003600000|2023-08-14 09:00:00|11103.5|11101.5|11109|11107|11109|11107|11100.5|11098.5|99
1692003900000|2023-08-14 09:05:00|11109.5|11107.5|11108|11106|11112|11110|11107.5|11105.5|87
1692004200000|2023-08-14 09:10:00|11107.5|11105.5|11113.5|11111.5|11115|11113|11102.5|11100.5|146
1692004500000|2023-08-14 09:15:00|11114|11112|11115.5|11113.5|11121|11119|11112|11110|138
1692004800000|2023-08-14 09:20:00|11116|11114|11116.5|11114.5|11121.5|11119.5|11115.5|11113.5|86
1692005100000|2023-08-14 09:25:00|11117|11115|11121|11119|11123|11121|11116.5|11114.5|83
1692005400000|2023-08-14 09:30:00|11121.5|11119.5|11118.5|11116.5|11122|11120|11113.5|11111.5|102
1692005700000|2023-08-14 09:35:00|11119|11117|11111|11109|11119.5|11117.5|11110.5|11108.5|113
1692006000000|2023-08-14 09:40:00|11110.5|11108.5|11108.5|11106.5|11113.5|11111.5|11108.5|11106.5|76
1692006300000|2023-08-14 09:45:00|11109.5|11107.5|11110.5|11108.5|11111.5|11109.5|11105.5|11103.5|119
1692006600000|2023-08-14 09:50:00|11111|11109|11111.5|11109.5|11114.5|11112.5|11109.5|11107.5|76
1692006900000|2023-08-14 09:55:00|11112.5|11110.5|11117.5|11115.5|11117.5|11115.5|11110|11108|53
1692007200000|2023-08-14 10:00:00|11118|11116|11111.5|11109.5|11118.5|11116.5|11109.5|11107.5|60
1692007500000|2023-08-14 10:05:00|11112.5|11110.5|11122.5|11120.5|11124.5|11122.5|11112.5|11110.5|95
1692007800000|2023-08-14 10:10:00|11123|11121|11124.5|11122.5|11127|11125|11121|11119|128
1692008100000|2023-08-14 10:15:00|11125|11123|11126.5|11124.5|11127.5|11125.5|11125|11123|89
1692008400000|2023-08-14 10:20:00|11127|11125|11122.5|11120.5|11128.5|11126.5|11122|11120|67
1692008700000|2023-08-14 10:25:00|11122|11120|11120.5|11118.5|11122.5|11120.5|11118.5|11116.5|56
1692009000000|2023-08-14 10:30:00|11121|11119|11125.5|11123.5|11126.5|11124.5|11119.5|11117.5|61
1692009300000|2023-08-14 10:35:00|11125|11123|11122.5|11120.5|11125.5|11123.5|11120.5|11118.5|56
1692009600000|2023-08-14 10:40:00|11123|11121|11125.5|11123.5|11125.5|11123.5|11120|11118|39
1692009900000|2023-08-14 10:45:00|11125|11123|11121.5|11119.5|11127|11125|11121.5|11119.5|29
1692010200000|2023-08-14 10:50:00|11121|11119|11116.5|11114.5|11123.5|11121.5|11116.5|11114.5|44
1692010500000|2023-08-14 10:55:00|11117|11115|11115.5|11113.5|11119.5|11117.5|11114|11112|70
1692010800000|2023-08-14 11:00:00|11114.5|11112.5|11106.5|11104.5|11115.5|11113.5|11106|11104|90
1692011100000|2023-08-14 11:05:00|11106|11104|11106.5|11104.5|11111|11109|11105.5|11103.5|90
1692011400000|2023-08-14 11:10:00|11106|11104|11104|11102|11107.5|11105.5|11102.5|11100.5|42
1692011700000|2023-08-14 11:15:00|11103.5|11101.5|11103|11101|11104|11102|11100.5|11098.5|55
1692012000000|2023-08-14 11:20:00|11102.5|11100.5|11103|11101|11104.5|11102.5|11100|11098|33
1692012300000|2023-08-14 11:25:00|11102.5|11100.5|11103.5|11101.5|11103.5|11101.5|11099|11097|23
1692012600000|2023-08-14 11:30:00|11103|11101|11103.5|11101.5|11106|11104|11100|11098|66
1692012900000|2023-08-14 11:35:00|11103|11101|11097|11095|11103|11101|11096|11094|59
1692013200000|2023-08-14 11:40:00|11096.5|11094.5|11095|11093|11097.5|11095.5|11093.5|11091.5|91
1692013500000|2023-08-14 11:45:00|11094.5|11092.5|11093.5|11091.5|11095.5|11093.5|11092|11090|46
1692013800000|2023-08-14 11:50:00|11094|11092|11100|11098|11101|11099|11092.5|11090.5|42
1692014100000|2023-08-14 11:55:00|11099.5|11097.5|11101|11099|11103|11101|11099|11097|44
1692014400000|2023-08-14 12:00:00|11101.5|11099.5|11091.5|11089.5|11102.5|11100.5|11091.5|11089.5|146
1692014700000|2023-08-14 12:05:00|11092|11090|11097.5|11095.5|11098.5|11096.5|11089|11087|104
1692015000000|2023-08-14 12:10:00|11098|11096|11098.5|11096.5|11100.5|11098.5|11095|11093|74
1692015300000|2023-08-14 12:15:00|11099.5|11097.5|11088.5|11086.5|11100.5|11098.5|11088|11086|47
1692015600000|2023-08-14 12:20:00|11088|11086|11083.5|11081.5|11089.5|11087.5|11081.5|11079.5|140
1692015900000|2023-08-14 12:25:00|11082.5|11080.5|11085.5|11083.5|11088.5|11086.5|11082.5|11080.5|46
1692016200000|2023-08-14 12:30:00|11085|11083|11085.5|11083.5|11089.5|11087.5|11079|11077|107
1692016500000|2023-08-14 12:35:00|11085|11083|11085.5|11083.5|11090.5|11088.5|11084.5|11082.5|46
1692016800000|2023-08-14 12:40:00|11085|11083|11085.5|11083.5|11088.5|11086.5|11084.5|11082.5|73
1692017100000|2023-08-14 12:45:00|11084.5|11082.5|11088.5|11086.5|11088.5|11086.5|11079.5|11077.5|70
1692017400000|2023-08-14 12:50:00|11088|11086|11094.5|11092.5|11095.5|11093.5|11086.5|11084.5|65
1692017700000|2023-08-14 12:55:00|11095|11093|11094.5|11092.5|11095.5|11093.5|11091|11089|247
1692018000000|2023-08-14 13:00:00|11094|11092|11092.5|11090.5|11095.5|11093.5|11091.5|11089.5|68
1692018300000|2023-08-14 13:05:00|11091.5|11089.5|11089.5|11087.5|11092.5|11090.5|11087|11085|69
1692018600000|2023-08-14 13:10:00|11089|11087|11088.5|11086.5|11089.5|11087.5|11083.5|11081.5|61
1692018900000|2023-08-14 13:15:00|11088|11086|11087.5|11085.5|11089.5|11087.5|11085.5|11083.5|88
1692019200000|2023-08-14 13:20:00|11087|11085|11087|11085|11088.5|11086.5|11085|11083|68
1692019500000|2023-08-14 13:25:00|11086.5|11084.5|11081.5|11079.5|11087.5|11085.5|11076.5|11074.5|99
1692019800000|2023-08-14 13:30:00|11083.5|11081.5|11087.5|11085.5|11088|11086|11080|11078|148
1692020100000|2023-08-14 13:35:00|11088.5|11086.5|11079.5|11077.5|11088.5|11086.5|11077.5|11075.5|98
1692020400000|2023-08-14 13:40:00|11080|11078|11080.5|11078.5|11084.5|11082.5|11078.5|11076.5|113
1692020700000|2023-08-14 13:45:00|11080|11078|11086.5|11084.5|11088.5|11086.5|11077.5|11075.5|200
1692021000000|2023-08-14 13:50:00|11086|11084|11090|11088|11095.5|11093.5|11084.5|11082.5|152
1692021300000|2023-08-14 13:55:00|11089.5|11087.5|11095|11093|11095.5|11093.5|11085|11083|115
1692021600000|2023-08-14 14:00:00|11095.5|11093.5|11092.5|11090.5|11095.5|11093.5|11087.5|11085.5|86
1692021900000|2023-08-14 14:05:00|11093|11091|11097|11095|11100.5|11098.5|11091.5|11089.5|115
1692022200000|2023-08-14 14:10:00|11097.1|11095.1|11098.1|11096.1|11102.6|11100.6|11095.6|11093.6|130
1692022500000|2023-08-14 14:15:00|11098.6|11096.6|11099.6|11097.6|11101.6|11099.6|11094.6|11092.6|130
1692022800000|2023-08-14 14:20:00|11099.1|11097.1|11098.6|11096.6|11100.1|11098.1|11095.6|11093.6|119
1692023100000|2023-08-14 14:25:00|11098.1|11096.1|11102.6|11100.6|11105.6|11103.6|11098.1|11096.1|156
1692023400000|2023-08-14 14:30:00|11102.1|11100.1|11106.6|11104.6|11107.6|11105.6|11101.1|11099.1|178
1692023700000|2023-08-14 14:35:00|11106.1|11104.1|11107.6|11105.6|11110.6|11108.6|11104.6|11102.6|124
1692024000000|2023-08-14 14:40:00|11107.1|11105.1|11108.6|11106.6|11111.6|11109.6|11105.1|11103.1|165
1692024300000|2023-08-14 14:45:00|11109.1|11107.1|11105.1|11103.1|11110.6|11108.6|11104.6|11102.6|98
1692024600000|2023-08-14 14:50:00|11105.6|11103.6|11113.6|11111.6|11113.6|11111.6|11103.6|11101.6|172
1692024900000|2023-08-14 14:55:00|11114.1|11112.1|11110.6|11108.6|11115.6|11113.6|11109.1|11107.1|108
1692025200000|2023-08-14 15:00:00|11111.1|11109.1|11108.1|11106.1|11112.1|11110.1|11104.6|11102.6|178
1692025500000|2023-08-14 15:05:00|11107.6|11105.6|11110.1|11108.1|11110.6|11108.6|11104.1|11102.1|154
1692025800000|2023-08-14 15:10:00|11109.6|11107.6|11106.6|11104.6|11113.1|11111.1|11103.6|11101.6|159
1692026100000|2023-08-14 15:15:00|11106.1|11104.1|11105.6|11103.6|11107.6|11105.6|11104.1|11102.1|349
1692026400000|2023-08-14 15:20:00|11106.6|11104.6|11110.1|11108.1|11115.6|11113.6|11106.1|11104.1|418
1692026700000|2023-08-14 15:25:00|11109.6|11107.6|11113.1|11111.1|11116.6|11114.6|11107.6|11105.6|701
1692027000000|2023-08-14 15:30:00|11114.1|11112.1|11113.1|11111.1|11117.6|11115.6|11111.6|11109.6|663
1692027300000|2023-08-14 15:35:00|11112.6|11110.6|11113.1|11111.1|11114.6|11112.6|11110.6|11108.6|178
1692027600000|2023-08-14 15:40:00|11113.6|11111.6|11112.1|11110.1|11117.1|11115.1|11112.1|11110.1|116
1692027900000|2023-08-14 15:45:00|11112.6|11110.6|11113.1|11111.1|11114.1|11112.1|11110.1|11108.1|48
1692028200000|2023-08-14 15:50:00|11113.6|11111.6|11114.1|11112.1|11116.6|11114.6|11113.6|11111.6|13
1692028500000|2023-08-14 15:55:00|11115.1|11113.1|11111.1|11109.1|11116.1|11114.1|11110.1|11108.1|22
1692028800000|2023-08-14 16:00:00|11111.6|11109.6|11112.6|11110.6|11113.6|11111.6|11110.1|11108.1|23
1692029100000|2023-08-14 16:05:00|11112.1|11110.1|11108.6|11106.6|11112.6|11110.6|11108.6|11106.6|41
1692029400000|2023-08-14 16:10:00|11108.1|11106.1|11106.1|11104.1|11109.1|11107.1|11105.6|11103.6|11
1692029700000|2023-08-14 16:15:00|11105.6|11103.6|11104.1|11102.1|11105.6|11103.6|11099.6|11097.6|17
1692030000000|2023-08-14 16:20:00|11103.6|11101.6|11100.6|11098.6|11103.6|11101.6|11097.6|11095.6|75
1692030300000|2023-08-14 16:25:00|11100.1|11098.1|11100.6|11098.6|11102.6|11100.6|11099.6|11097.6|7
1692030600000|2023-08-14 16:30:00|11101.6|11099.6|11101.1|11099.1|11102.6|11100.6|11100.1|11098.1|4
1692030900000|2023-08-14 16:35:00|11100.6|11098.6|11103.1|11101.1|11103.1|11101.1|11099.1|11097.1|8
1692031200000|2023-08-14 16:40:00|11102.6|11100.6|11103.6|11101.6|11103.6|11101.6|11101.6|11099.6|11
1692031500000|2023-08-14 16:45:00|11104.1|11102.1|11106.6|11104.6|11106.6|11104.6|11103.6|11101.6|7
1692031800000|2023-08-14 16:50:00|11106.1|11104.1|11104.1|11102.1|11106.6|11104.6|11103.1|11101.1|4
1692032100000|2023-08-14 16:55:00|11103.6|11101.6|11104.6|11102.6|11105.1|11103.1|11102.6|11100.6|10
1692032400000|2023-08-14 17:00:00|11105.1|11103.1|11104.6|11102.6|11106.1|11104.1|11103.6|11101.6|3
1692032700000|2023-08-14 17:05:00|11105.1|11103.1|11107.6|11105.6|11107.6|11105.6|11104.6|11102.6|3
1692033000000|2023-08-14 17:10:00|11108.1|11106.1|11108.1|11106.1|11108.6|11106.6|11106.6|11104.6|2
1692033300000|2023-08-14 17:15:00|11108.6|11106.6|11107.6|11105.6|11108.6|11106.6|11107.1|11105.1|4
1692033600000|2023-08-14 17:20:00|11108.1|11106.1|11107.1|11105.1|11110.1|11108.1|11106.6|11104.6|1
1692033900000|2023-08-14 17:25:00|11106.6|11104.6|11109.1|11107.1|11109.1|11107.1|11105.6|11103.6|5
1692034200000|2023-08-14 17:30:00|11108.6|11106.6|11106.1|11104.1|11109.1|11107.1|11106.1|11104.1|9
1692034500000|2023-08-14 17:35:00|11106.6|11104.6|11106.6|11104.6|11108.6|11106.6|11106.1|11104.1|2
1692034800000|2023-08-14 17:40:00|11107.1|11105.1|11105.6|11103.6|11107.1|11105.1|11105.1|11103.1|3
1692035100000|2023-08-14 17:45:00|11105.1|11103.1|11104.6|11102.6|11106.1|11104.1|11104.1|11102.1|3
1692035400000|2023-08-14 17:50:00|11105.1|11103.1|11105.1|11103.1|11105.6|11103.6|11102.1|11100.1|6
1692035700000|2023-08-14 17:55:00|11104.6|11102.6|11104.6|11102.6|11105.1|11103.1|11102.1|11100.1|1
1692036000000|2023-08-14 18:00:00|11104.1|11102.1|11104.1|11102.1|11104.1|11102.1|11103.1|11101.1|1
1692036300000|2023-08-14 18:05:00|11103.6|11101.6|11100.1|11098.1|11103.6|11101.6|11098.1|11096.1|8
1692036600000|2023-08-14 18:10:00|11099.6|11097.6|11101.1|11099.1|11102.6|11100.6|11098.1|11096.1|2
1692036900000|2023-08-14 18:15:00|11101.6|11099.6|11099.1|11097.1|11101.6|11099.6|11098.6|11096.6|4
1692037200000|2023-08-14 18:20:00|11099.6|11097.6|11100.1|11098.1|11101.6|11099.6|11099.1|11097.1|4
1692037500000|2023-08-14 18:25:00|11100.6|11098.6|11102.1|11100.1|11102.6|11100.6|11099.6|11097.6|4
1692037800000|2023-08-14 18:30:00|11101.6|11099.6|11101.6|11099.6|11102.1|11100.1|11098.1|11096.1|4
1692038100000|2023-08-14 18:35:00|11102.1|11100.1|11104.1|11102.1|11104.1|11102.1|11101.1|11099.1|2
1692038400000|2023-08-14 18:40:00|11103.6|11101.6|11102.6|11100.6|11104.6|11102.6|11102.1|11100.1|2
1692038700000|2023-08-14 18:45:00|11102.1|11100.1|11104.6|11102.6|11106.1|11104.1|11102.1|11100.1|1
1692039000000|2023-08-14 18:50:00|11105.1|11103.1|11107.1|11105.1|11108.1|11106.1|11104.1|11102.1|4
1692039300000|2023-08-14 18:55:00|11106.6|11104.6|11108.1|11106.1|11108.6|11106.6|11106.6|11104.6|2
1692039600000|2023-08-14 19:00:00|11108.6|11106.6|11110.1|11108.1|11111.1|11109.1|11107.6|11105.6|5
1692039900000|2023-08-14 19:05:00|11109.6|11107.6|11110.1|11108.1|11110.6|11108.6|11107.6|11105.6|21
1692040200000|2023-08-14 19:10:00|11110.6|11108.6|11111.6|11109.6|11112.1|11110.1|11109.1|11107.1|51
1692040500000|2023-08-14 19:15:00|11112.1|11110.1|11110.6|11108.6|11112.6|11110.6|11109.1|11107.1|23
1692040800000|2023-08-14 19:20:00|11112.1|11110.1|11112.1|11110.1|11112.6|11110.6|11110.6|11108.6|11
1692041100000|2023-08-14 19:25:00|11111.6|11109.6|11110.1|11108.1|11112.1|11110.1|11109.1|11107.1|8
1692041400000|2023-08-14 19:30:00|11109.6|11107.6|11108.6|11106.6|11110.6|11108.6|11108.6|11106.6|20
1692041700000|2023-08-14 19:35:00|11107.6|11105.6|11108.1|11106.1|11108.6|11106.6|11106.6|11104.6|45
1692042000000|2023-08-14 19:40:00|11107.6|11105.6|11111.6|11109.6|11111.6|11109.6|11107.1|11105.1|17
1692042300000|2023-08-14 19:45:00|11111.1|11109.1|11110.6|11108.6|11111.6|11109.6|11109.6|11107.6|14
1692042600000|2023-08-14 19:50:00|11111.1|11109.1|11108.6|11106.6|11111.6|11109.6|11106.1|11104.1|80
1692042900000|2023-08-14 19:55:00|11109.6|11107.6|11120.2|11114.2|11120.2|11115.6|11109.6|11107.6|134
1692043200000|2023-08-14 20:00:00|11121.3|11115.3|11121.3|11115.3|11122.3|11116.3|11119.4|11113.4|0
1692043500000|2023-08-14 20:05:00|11120.8|11114.8|11120.5|11114.5|11121.3|11115.3|11120.5|11114.5|0
1692043800000|2023-08-14 20:10:00|11120.8|11114.8|11120.5|11114.5|11121.3|11115.3|11120.2|11114.2|0
1692044100000|2023-08-14 20:15:00|11120.2|11114.2|11120.2|11114.2|11120.5|11114.5|11119.4|11113.4|0
1692044400000|2023-08-14 20:20:00|11119.7|11113.7|11120.5|11114.5|11120.5|11114.5|11119.7|11113.7|0
1692044700000|2023-08-14 20:25:00|11120.7|11114.7|11121.3|11115.3|11121.3|11115.3|11120.2|11114.2|0
1692045000000|2023-08-14 20:30:00|11120.8|11114.8|11120.8|11114.8|11121.3|11115.3|11120.2|11114.2|0
1692045300000|2023-08-14 20:35:00|11121.1|11115.1|11120.8|11114.8|11121.3|11115.3|11120.8|11114.8|0
1692045600000|2023-08-14 20:40:00|11121.1|11115.1|11120.8|11114.8|11121.3|11115.3|11120.8|11114.8|0
1692045900000|2023-08-14 20:45:00|11121.3|11115.3|11120.5|11114.5|11121.3|11115.3|11120.5|11114.5|0
1692046200000|2023-08-14 20:50:00|11120.8|11114.8|11120.2|11114.2|11120.8|11114.8|11120.2|11114.2|0
1692046500000|2023-08-14 20:55:00|11120.5|11114.5|11120.8|11114.8|11121.6|11115.6|11120.2|11114.2|0
1692046800000|2023-08-14 21:00:00|11121.3|11115.3|11121.4|11115.4|11121.9|11115.9|11121|11115|0
1692047100000|2023-08-14 21:05:00|11121.1|11115.1|11121.4|11115.4|11121.4|11115.4|11121.1|11115.1|0
1692047400000|2023-08-14 21:10:00|11121.1|11115.1|11120.7|11114.7|11121.3|11115.3|11120.5|11114.5|0
1692047700000|2023-08-14 21:15:00|11120.6|11114.6|11120.6|11114.6|11120.7|11114.7|11120.2|11114.2|0
1692048000000|2023-08-14 21:20:00|11120.7|11114.7|11121|11115|11121|11115|11120.5|11114.5|0
1692048300000|2023-08-14 21:25:00|11121.1|11115.1|11120.7|11114.7|11121.1|11115.1|11120.7|11114.7|0
1692048600000|2023-08-14 21:30:00|11120.8|11114.8|11120.6|11114.6|11120.9|11114.9|11120.6|11114.6|0
1692048900000|2023-08-14 21:35:00|11120.7|11114.7|11120.9|11114.9|11120.9|11114.9|11120.7|11114.7|0
1692049200000|2023-08-14 21:40:00|11121|11115|11121.1|11115.1|11121.1|11115.1|11121|11115|0
1692049500000|2023-08-14 21:45:00|11120.5|11114.5|11121.1|11115.1|11121.1|11115.1|11120.5|11114.5|0
1692049800000|2023-08-14 21:50:00|11120.9|11114.9|11121.1|11115.1|11121.3|11115.3|11120.9|11114.9|0
1692050100000|2023-08-14 21:55:00|11121.3|11115.3|11121.4|11115.4|11121.4|11115.4|11120.8|11114.8|0
1692050400000|2023-08-14 22:00:00|11121.3|11115.3|11119.4|11113.4|11121.3|11115.3|11119.4|11113.4|0
1692050700000|2023-08-14 22:05:00|11119.3|11113.3|11120.5|11114.5|11121.6|11115.6|11118.3|11112.3|0
1692051000000|2023-08-14 22:10:00|11120.8|11114.8|11120.5|11114.5|11121.6|11115.6|11120.2|11114.2|0
1692051300000|2023-08-14 22:15:00|11120.8|11114.8|11121.6|11115.6|11121.6|11115.6|11120.2|11114.2|0
1692051600000|2023-08-14 22:20:00|11121.5|11115.5|11124.2|11118.2|11124.2|11118.2|11120.8|11114.8|0
1692051900000|2023-08-14 22:25:00|11123.9|11117.9|11127.5|11121.5|11127.9|11121.9|11123.9|11117.9|0
1692052200000|2023-08-14 22:30:00|11127.7|11121.7|11128.3|11122.3|11129.7|11123.7|11127.2|11121.2|0
1692052500000|2023-08-14 22:35:00|11128.6|11122.6|11128.6|11122.6|11128.6|11122.6|11127.5|11121.5|0
1692052800000|2023-08-14 22:40:00|11129.1|11123.1|11131.4|11125.4|11131.7|11125.7|11129.1|11123.1|0
1692053100000|2023-08-14 22:45:00|11131.7|11125.7|11132|11126|11132.3|11126.3|11130.5|11124.5|0
1692053400000|2023-08-14 22:50:00|11131.8|11125.8|11130.2|11124.2|11132.3|11126.3|11130.2|11124.2|0
1692053700000|2023-08-14 22:55:00|11130.5|11124.5|11130.9|11124.9|11131.7|11125.7|11130.5|11124.5|0
1692054000000|2023-08-14 23:00:00|11131.2|11125.2|11130.2|11124.2|11131.7|11125.7|11129.7|11123.7|0
1692054300000|2023-08-14 23:05:00|11130.1|11124.1|11128.3|11122.3|11130.2|11124.2|11127.2|11121.2|0
1692054600000|2023-08-14 23:10:00|11128.6|11122.6|11127.2|11121.2|11128.6|11122.6|11126.8|11120.8|0
1692054900000|2023-08-14 23:15:00|11127.5|11121.5|11127.5|11121.5|11127.9|11121.9|11127.2|11121.2|0
1692055200000|2023-08-14 23:20:00|11127.6|11121.6|11126.6|11120.6|11127.9|11121.9|11126.6|11120.6|0
1692055500000|2023-08-14 23:25:00|11126.8|11120.8|11126.5|11120.5|11126.8|11120.8|11125.2|11119.2|0
1692055800000|2023-08-14 23:30:00|11126.8|11120.8|11126.5|11120.5|11127.2|11121.2|11126.5|11120.5|0
1692056100000|2023-08-14 23:35:00|11126|11120|11128.3|11122.3|11129.1|11123.1|11126|11120|0
1692056400000|2023-08-14 23:40:00|11128.2|11122.2|11127.9|11121.9|11129.1|11123.1|11127.5|11121.5|0
1692056700000|2023-08-14 23:45:00|11127.8|11121.8|11127.5|11121.5|11127.9|11121.9|11126|11120|0
1692057000000|2023-08-14 23:50:00|11127.2|11121.2|11127.9|11121.9|11127.9|11121.9|11126.5|11120.5|0
1692057300000|2023-08-14 23:55:00|11128.2|11122.2|11127.2|11121.2|11128.3|11122.3|11126.9|11120.9|0
1692057600000|2023-08-15 00:00:00|11127.5|11121.5|11126.1|11120.1|11128.8|11122.8|11125.2|11119.2|0
1692057900000|2023-08-15 00:05:00|11126.3|11120.3|11128|11122|11128.4|11122.4|11126.1|11120.1|0
1692058200000|2023-08-15 00:10:00|11128.3|11122.3|11127.3|11121.3|11128.4|11122.4|11127.3|11121.3|0
1692058500000|2023-08-15 00:15:00|11127.4|11121.4|11120.5|11114.5|11127.5|11121.5|11120.5|11114.5|0
1692058800000|2023-08-15 00:20:00|11122|11116|11125|11119|11125|11119|11122|11116|0
1692059100000|2023-08-15 00:25:00|11123.5|11117.5|11122|11116|11123.5|11117.5|11122|11116|0
1692059400000|2023-08-15 00:30:00|11123.5|11117.5|11123.5|11117.5|11123.5|11117.5|11123.5|11117.5|0
1692059700000|2023-08-15 00:35:00|11125|11119|11122|11116|11125|11119|11122|11116|0
1692060000000|2023-08-15 00:40:00|11120.5|11114.5|11120.5|11114.5|11120.5|11114.5|11119|11113|0
1692060300000|2023-08-15 00:45:00|11119.7|11113.7|11119|11113|11120.5|11114.5|11117.5|11111.5|0
1692060600000|2023-08-15 00:50:00|11118.2|11112.2|11119|11113|11120.5|11114.5|11117.5|11111.5|0
1692061200000|2023-08-15 01:00:00|11120.5|11114.5|11120.5|11114.5|11120.5|11114.5|11119|11113|0
1692061500000|2023-08-15 01:05:00|11119|11113|11119|11113|11119|11113|11119|11113|0
1692061800000|2023-08-15 01:10:00|11119.7|11113.7|11117.5|11111.5|11120.5|11114.5|11117.5|11111.5|0
1692062100000|2023-08-15 01:15:00|11119|11113|11117.5|11111.5|11119|11113|11117.5|11111.5|0
1692062400000|2023-08-15 01:20:00|11119|11113|11123.6|11117.6|11123.6|11117.6|11117.5|11111.5|0
1692062700000|2023-08-15 01:25:00|11125.1|11119.1|11126.7|11120.7|11131.2|11125.2|11125.1|11119.1|0
1692063000000|2023-08-15 01:30:00|11128.2|11122.2|11120.6|11114.6|11129.7|11123.7|11119.1|11113.1|0
1692063300000|2023-08-15 01:35:00|11119.8|11113.8|11119|11113|11120.6|11114.6|11117.5|11111.5|0
1692063600000|2023-08-15 01:40:00|11117.5|11111.5|11122.1|11116.1|11122.1|11116.1|11117.5|11111.5|0
1692063900000|2023-08-15 01:45:00|11120.6|11114.6|11125.2|11119.2|11126.7|11120.7|11120.6|11114.6|0
1692064200000|2023-08-15 01:50:00|11126.7|11120.7|11126.7|11120.7|11129.7|11123.7|11126.7|11120.7|0
1692064500000|2023-08-15 01:55:00|11126.6|11120.6|11125.2|11119.2|11126.7|11120.7|11125.1|11119.1|0
1692064800000|2023-08-15 02:00:00|11125.1|11119.1|11122.1|11116.1|11125.1|11119.1|11122.1|11116.1|0
1692065100000|2023-08-15 02:05:00|11120.6|11114.6|11120.5|11114.5|11120.6|11114.6|11117.5|11111.5|0
1692065400000|2023-08-15 02:10:00|11120.6|11114.6|11120.5|11114.5|11120.6|11114.6|11117.5|11111.5|0
1692065700000|2023-08-15 02:15:00|11119|11113|11119.1|11113.1|11120.6|11114.6|11117.5|11111.5|0
1692066000000|2023-08-15 02:20:00|11119|11113|11122.1|11116.1|11123.6|11117.6|11119|11113|0
1692066300000|2023-08-15 02:25:00|11120.6|11114.6|11122.1|11116.1|11123.6|11117.6|11120.5|11114.5|0
1692066600000|2023-08-15 02:30:00|11123.6|11117.6|11125.1|11119.1|11125.1|11119.1|11122.1|11116.1|0
1692066900000|2023-08-15 02:35:00|11123.6|11117.6|11123.6|11117.6|11126.7|11120.7|11123.6|11117.6|0
1692067200000|2023-08-15 02:40:00|11125.1|11119.1|11125.1|11119.1|11125.1|11119.1|11123.6|11117.6|0
1692067500000|2023-08-15 02:45:00|11123.6|11117.6|11122.1|11116.1|11123.6|11117.6|11122.1|11116.1|0
1692067800000|2023-08-15 02:50:00|11122|11116|11122.1|11116.1|11122.1|11116.1|11122|11116|0
1692068100000|2023-08-15 02:55:00|11122|11116|11122.1|11116.1|11122.1|11116.1|11122|11116|0
1692068400000|2023-08-15 03:00:00|11123.6|11117.6|11125.1|11119.1|11125.1|11119.1|11123.5|11117.5|0
1692068700000|2023-08-15 03:05:00|11125|11119|11125|11119|11125.1|11119.1|11125|11119|0
1692069000000|2023-08-15 03:10:00|11125.1|11119.1|11126.6|11120.6|11126.6|11120.6|11125|11119|0
1692069300000|2023-08-15 03:15:00|11126.5|11120.5|11126.5|11120.5|11126.5|11120.5|11126.5|11120.5|0
1692069600000|2023-08-15 03:20:00|11126.6|11120.6|11128.1|11122.1|11128.1|11122.1|11126.6|11120.6|0
1692069900000|2023-08-15 03:25:00|11128|11122|11129.6|11123.6|11129.6|11123.6|11128|11122|0
1692070200000|2023-08-15 03:30:00|11128.1|11122.1|11123.6|11117.6|11129.6|11123.6|11123.6|11117.6|0
1692070500000|2023-08-15 03:35:00|11125.1|11119.1|11125.1|11119.1|11125.1|11119.1|11123.6|11117.6|0
1692070800000|2023-08-15 03:40:00|11124.3|11118.3|11123.6|11117.6|11125.1|11119.1|11123.6|11117.6|0
1692071100000|2023-08-15 03:45:00|11125.1|11119.1|11123.6|11117.6|11125.1|11119.1|11123.6|11117.6|0
1692071400000|2023-08-15 03:50:00|11125.1|11119.1|11126.6|11120.6|11128.1|11122.1|11125.1|11119.1|0
1692071700000|2023-08-15 03:55:00|11127.3|11121.3|11128.1|11122.1|11128.1|11122.1|11127.3|11121.3|0
1692072000000|2023-08-15 04:00:00|11129.6|11123.6|11132.6|11126.6|11132.6|11126.6|11128.1|11122.1|0
1692072300000|2023-08-15 04:05:00|11131.9|11125.9|11131.1|11125.1|11131.9|11125.9|11131.1|11125.1|0
1692072600000|2023-08-15 04:10:00|11129.6|11123.6|11131.1|11125.1|11131.1|11125.1|11129.6|11123.6|0
1692072900000|2023-08-15 04:15:00|11129.6|11123.6|11131.1|11125.1|11131.1|11125.1|11129.6|11123.6|0
1692073200000|2023-08-15 04:20:00|11130.4|11124.4|11129.6|11123.6|11130.4|11124.4|11129.6|11123.6|0
1692073500000|2023-08-15 04:25:00|11131.1|11125.1|11131.1|11125.1|11131.1|11125.1|11131.1|11125.1|0
1692073800000|2023-08-15 04:30:00|11130.3|11124.3|11129.6|11123.6|11130.3|11124.3|11129.6|11123.6|0
1692074100000|2023-08-15 04:35:00|11131.1|11125.1|11129.6|11123.6|11131.1|11125.1|11129.6|11123.6|0
1692074400000|2023-08-15 04:40:00|11131.1|11125.1|11129.6|11123.6|11131.1|11125.1|11129.6|11123.6|0
1692074700000|2023-08-15 04:45:00|11131.1|11125.1|11129.6|11123.6|11131.1|11125.1|11129.6|11123.6|0
1692075000000|2023-08-15 04:50:00|11131.1|11125.1|11131.1|11125.1|11131.1|11125.1|11131.1|11125.1|0
1692075300000|2023-08-15 04:55:00|11130.3|11124.3|11129.6|11123.6|11131.1|11125.1|11129.6|11123.6|0
1692075600000|2023-08-15 05:00:00|11128.1|11122.1|11128.1|11122.1|11128.1|11122.1|11128.1|11122.1|0
1692075900000|2023-08-15 05:05:00|11126.6|11120.6|11128|11122|11128.1|11122.1|11126.6|11120.6|0
1692076200000|2023-08-15 05:10:00|11127.3|11121.3|11129.6|11123.6|11131.1|11125.1|11126.5|11120.5|0
1692076500000|2023-08-15 05:15:00|11131|11125|11134.1|11128.1|11134.1|11128.1|11129.5|11123.5|0
1692076800000|2023-08-15 05:20:00|11133.4|11127.4|11132.6|11126.6|11134.1|11128.1|11131.1|11125.1|0
1692077100000|2023-08-15 05:25:00|11131.1|11125.1|11129.3|11123.3|11132.6|11126.6|11129.3|11123.3|0
1692077400000|2023-08-15 05:30:00|11127.8|11121.8|11124.8|11118.8|11129.3|11123.3|11124.8|11118.8|0
1692077700000|2023-08-15 05:35:00|11123.3|11117.3|11121.7|11115.7|11124.8|11118.8|11120.3|11114.3|0
1692078000000|2023-08-15 05:40:00|11121.8|11115.8|11123.3|11117.3|11123.3|11117.3|11121.7|11115.7|0
1692078300000|2023-08-15 05:45:00|11124.8|11118.8|11124.8|11118.8|11124.8|11118.8|11124.8|11118.8|0
1692078600000|2023-08-15 05:50:00|11123.3|11117.3|11127.8|11121.8|11127.8|11121.8|11123.3|11117.3|0
1692078900000|2023-08-15 05:55:00|11126.3|11120.3|11126.3|11120.3|11126.3|11120.3|11126.3|11120.3|0
1692079200000|2023-08-15 06:00:00|11126.6|11124.6|11125.1|11123.1|11132.1|11130.1|11122.1|11120.1|99
1692079500000|2023-08-15 06:05:00|11124.6|11122.6|11117.1|11115.1|11127.1|11125.1|11116.1|11114.1|105
1692079800000|2023-08-15 06:10:00|11117.6|11115.6|11116.1|11114.1|11120.6|11118.6|11112.6|11110.6|65
1692080100000|2023-08-15 06:15:00|11116.6|11114.6|11113.1|11111.1|11116.6|11114.6|11110.6|11108.6|36
1692080400000|2023-08-15 06:20:00|11112.6|11110.6|11113.1|11111.1|11118.1|11116.1|11112.1|11110.1|38
1692080700000|2023-08-15 06:25:00|11112.6|11110.6|11113.6|11111.6|11115.1|11113.1|11112.1|11110.1|31
1692081000000|2023-08-15 06:30:00|11115.1|11113.1|11111.1|11109.1|11116.1|11114.1|11111.1|11109.1|62
1692081300000|2023-08-15 06:35:00|11110.6|11108.6|11100.1|11098.1|11111.1|11109.1|11099.1|11097.1|34
1692081600000|2023-08-15 06:40:00|11099.6|11097.6|11098.6|11096.6|11104.1|11102.1|11098.6|11096.6|35
1692081900000|2023-08-15 06:45:00|11099.1|11097.1|11098.6|11096.6|11101.6|11099.6|11098.1|11096.1|37
1692082200000|2023-08-15 06:50:00|11099.1|11097.1|11094.1|11092.1|11099.1|11097.1|11094.1|11092.1|34
1692082500000|2023-08-15 06:55:00|11093.6|11091.6|11089.1|11087.1|11095.1|11093.1|11085.1|11083.1|71
1692082800000|2023-08-15 07:00:00|11090.6|11088.6|11089.1|11087.1|11094.1|11092.1|11081.1|11079.1|358
1692083100000|2023-08-15 07:05:00|11089.6|11087.6|11091.1|11089.1|11100.1|11098.1|11084.1|11082.1|335
1692083400000|2023-08-15 07:10:00|11090.6|11088.6|11082.1|11080.1|11092.6|11090.6|11078.1|11076.1|207
1692083700000|2023-08-15 07:15:00|11081.6|11079.6|11076.1|11074.1|11089.6|11087.6|11075.1|11073.1|200
1692084000000|2023-08-15 07:20:00|11076.6|11074.6|11059.6|11057.6|11076.6|11074.6|11059.6|11057.6|443
1692084300000|2023-08-15 07:25:00|11058.6|11056.6|11038.1|11036.1|11058.6|11056.6|11035.6|11033.6|526
1692084600000|2023-08-15 07:30:00|11037.6|11035.6|11037.1|11035.1|11043.1|11041.1|11030.6|11028.6|529
1692084900000|2023-08-15 07:35:00|11036.1|11034.1|11033.1|11031.1|11047.1|11045.1|11031.1|11029.1|451
1692085200000|2023-08-15 07:40:00|11031.6|11029.6|11032.1|11030.1|11035.1|11033.1|11025.6|11023.6|305
1692085500000|2023-08-15 07:45:00|11031.6|11029.6|11036.1|11034.1|11039.1|11037.1|11026.6|11024.6|238
1692085800000|2023-08-15 07:50:00|11036.6|11034.6|11035.1|11033.1|11040.1|11038.1|11028.6|11026.6|157
1692086100000|2023-08-15 07:55:00|11034.6|11032.6|11035.5|11033.5|11041|11039|11032|11030|620
1692086400000|2023-08-15 08:00:00|11035|11033|11018.5|11016.5|11035|11033|11014|11012|380
1692086700000|2023-08-15 08:05:00|11019|11017|11013|11011|11020.5|11018.5|11007|11005|274
1692087000000|2023-08-15 08:10:00|11014|11012|11018|11016|11018|11016|11007|11005|224
1692087300000|2023-08-15 08:15:00|11017.5|11015.5|11017.5|11015.5|11020|11018|11013.5|11011.5|193
1692087600000|2023-08-15 08:20:00|11018|11016|11014.5|11012.5|11021|11019|11010.5|11008.5|166
1692087900000|2023-08-15 08:25:00|11014|11012|11011.5|11009.5|11018|11016|11010|11008|300
1692088200000|2023-08-15 08:30:00|11012|11010|11004.5|11002.5|11012|11010|11003|11001|123
1692088500000|2023-08-15 08:35:00|11004|11002|11013|11011|11020|11018|11003|11001|118
1692088800000|2023-08-15 08:40:00|11014|11012|11012|11010|11016.5|11014.5|11007|11005|711
1692089100000|2023-08-15 08:45:00|11011.5|11009.5|11009.5|11007.5|11016.5|11014.5|11008.5|11006.5|105
1692089400000|2023-08-15 08:50:00|11009|11007|11010.5|11008.5|11015.5|11013.5|11008|11006|269
1692089700000|2023-08-15 08:55:00|11011|11009|11005|11003|11016|11014|11004.5|11002.5|242
1692090000000|2023-08-15 09:00:00|11004.5|11002.5|10997|10995|11005.5|11003.5|10997|10995|215
1692090300000|2023-08-15 09:05:00|10996|10994|11007.5|11005.5|11008.5|11006.5|10991|10989|209
1692090600000|2023-08-15 09:10:00|11008|11006|10997|10995|11008|11006|10995|10993|147
1692090900000|2023-08-15 09:15:00|10998|10996|11000|10998|11002|11000|10995.5|10993.5|122
1692091200000|2023-08-15 09:20:00|11000.5|10998.5|11003.5|11001.5|11006|11004|10999|10997|94
1692091500000|2023-08-15 09:25:00|11004|11002|11002|11000|11010.5|11008.5|11000|10998|99
1692091800000|2023-08-15 09:30:00|11002.5|11000.5|11007|11005|11010|11008|10999|10997|124
1692092100000|2023-08-15 09:35:00|11007.5|11005.5|11006|11004|11010.5|11008.5|11004|11002|93
1692092400000|2023-08-15 09:40:00|11005.5|11003.5|10999|10997|11007|11005|10997|10995|116
1692092700000|2023-08-15 09:45:00|10999.5|10997.5|10999|10997|11001|10999|10997|10995|147
1692093000000|2023-08-15 09:50:00|10998|10996|10989.5|10987.5|10999.5|10997.5|10988|10986|219
1692093300000|2023-08-15 09:55:00|10990|10988|10992.5|10990.5|10994|10992|10989|10987|90
1692093600000|2023-08-15 10:00:00|10993|10991|10982|10980|10996|10994|10982|10980|146
1692093900000|2023-08-15 10:05:00|10981.5|10979.5|10979.5|10977.5|10986.5|10984.5|10977.5|10975.5|138
1692094200000|2023-08-15 10:10:00|10979|10977|10981|10979|10982|10980|10974|10972|216
1692094500000|2023-08-15 10:15:00|10982|10980|10972|10970|10982|10980|10968|10966|120
1692094800000|2023-08-15 10:20:00|10971.5|10969.5|10965|10963|10974.5|10972.5|10965|10963|232
1692095100000|2023-08-15 10:25:00|10965.5|10963.5|10964|10962|10971|10969|10962|10960|130
1692095400000|2023-08-15 10:30:00|10963.5|10961.5|10967.5|10965.5|10967.5|10965.5|10957|10955|177
1692095700000|2023-08-15 10:35:00|10968|10966|10970|10968|10977.5|10975.5|10967|10965|178
1692096000000|2023-08-15 10:40:00|10969.5|10967.5|10968|10966|10972|10970|10965|10963|105
1692096300000|2023-08-15 10:45:00|10967.5|10965.5|10969|10967|10971|10969|10965.5|10963.5|138
1692096600000|2023-08-15 10:50:00|10969.5|10967.5|10976|10974|10980|10978|10969|10967|215
1692096900000|2023-08-15 10:55:00|10975.5|10973.5|10976|10974|10978|10976|10969|10967|309
1692097200000|2023-08-15 11:00:00|10975.5|10973.5|10968|10966|10976.5|10974.5|10967.5|10965.5|294
1692097500000|2023-08-15 11:05:00|10967.5|10965.5|10979|10977|10980|10978|10962|10960|180
1692097800000|2023-08-15 11:10:00|10979.5|10977.5|10977.5|10975.5|10983.5|10981.5|10975|10973|168
1692098100000|2023-08-15 11:15:00|10977|10975|10979|10977|10985|10983|10973|10971|217
1692098400000|2023-08-15 11:20:00|10978|10976|10979|10977|10982|10980|10976|10974|162
1692098700000|2023-08-15 11:25:00|10978.5|10976.5|10985|10983|10985|10983|10978.5|10976.5|123
1692099000000|2023-08-15 11:30:00|10984.5|10982.5|10982|10980|10986|10984|10980|10978|266
1692099300000|2023-08-15 11:35:00|10981.5|10979.5|10978|10976|10988|10986|10978|10976|338
1692099600000|2023-08-15 11:40:00|10978.2|10976.2|10979.7|10977.7|10979.7|10977.7|10973.7|10971.7|141
1692099900000|2023-08-15 11:45:00|10979.2|10977.2|10976.2|10974.2|10979.2|10977.2|10973.7|10971.7|172
1692100200000|2023-08-15 11:50:00|10975.7|10973.7|10978.2|10976.2|10978.2|10976.2|10970.2|10968.2|85
1692100500000|2023-08-15 11:55:00|10977.7|10975.7|10975.7|10973.7|10978.2|10976.2|10968.2|10966.2|74
1692100800000|2023-08-15 12:00:00|10976.2|10974.2|10983.2|10981.2|10983.2|10981.2|10975.2|10973.2|185
1692101100000|2023-08-15 12:05:00|10983.7|10981.7|10987.2|10985.2|10987.7|10985.7|10982.2|10980.2|117
1692101400000|2023-08-15 12:10:00|10986.7|10984.7|10990.2|10988.2|10990.2|10988.2|10985.2|10983.2|103
1692101700000|2023-08-15 12:15:00|10991.2|10989.2|10986.2|10984.2|10991.2|10989.2|10986.2|10984.2|79
1692102000000|2023-08-15 12:20:00|10988.2|10986.2|10984.2|10982.2|10989.7|10987.7|10983.7|10981.7|106
1692102300000|2023-08-15 12:25:00|10984.7|10982.7|10985.7|10983.7|10991.7|10989.7|10984.7|10982.7|86
1692102600000|2023-08-15 12:30:00|10980.7|10978.7|10990.2|10988.2|10992.7|10990.7|10980.2|10978.2|237
1692102900000|2023-08-15 12:35:00|10990.7|10988.7|10991.2|10989.2|10997.2|10995.2|10990.2|10988.2|129
1692103200000|2023-08-15 12:40:00|10990.7|10988.7|11002.2|11000.2|11002.2|11000.2|10990.7|10988.7|89
1692103500000|2023-08-15 12:45:00|11002.7|11000.7|11001.7|10999.7|11005.2|11003.2|10999.2|10997.2|130
1692103800000|2023-08-15 12:50:00|11002.2|11000.2|10995.7|10993.7|11003.2|11001.2|10995.2|10993.2|135
1692104100000|2023-08-15 12:55:00|10995.2|10993.2|10992.2|10990.2|10997.2|10995.2|10991.2|10989.2|123
1692104400000|2023-08-15 13:00:00|10991.7|10989.7|10999.2|10997.2|10999.2|10997.2|10989.2|10987.2|398
1692104700000|2023-08-15 13:05:00|11000.2|10998.2|11005.2|11003.2|11006.7|11004.7|10999.2|10997.2|117
1692105000000|2023-08-15 13:10:00|11005.7|11003.7|11000.2|10998.2|11007.2|11005.2|10999.7|10997.7|125
1692105300000|2023-08-15 13:15:00|10999.2|10997.2|11005.7|11003.7|11008.2|11006.2|10999.2|10997.2|129
1692105600000|2023-08-15 13:20:00|11006.2|11004.2|11011.2|11009.2|11011.2|11009.2|11005.7|11003.7|97
1692105900000|2023-08-15 13:25:00|11011.7|11009.7|11015.2|11013.2|11015.2|11013.2|11006.7|11004.7|115
1692106200000|2023-08-15 13:30:00|11015.7|11013.7|11020.7|11018.7|11025.2|11023.2|11015.2|11013.2|410
1692106500000|2023-08-15 13:35:00|11021.2|11019.2|11022.2|11020.2|11024.7|11022.7|11015.2|11013.2|225
1692106800000|2023-08-15 13:40:00|11021.7|11019.7|11011.2|11009.2|11021.7|11019.7|11009.2|11007.2|144
1692107100000|2023-08-15 13:45:00|11010.7|11008.7|11002.2|11000.2|11014.2|11012.2|11002.2|11000.2|192
1692107400000|2023-08-15 13:50:00|11002.7|11000.7|11009.7|11007.7|11009.7|11007.7|10998.2|10996.2|183
1692107700000|2023-08-15 13:55:00|11009.2|11007.2|11004.2|11002.2|11013.2|11011.2|11004.2|11002.2|259
1692108000000|2023-08-15 14:00:00|11006.7|11004.7|10997.2|10995.2|11006.7|11004.7|10994.2|10992.2|281
1692108300000|2023-08-15 14:05:00|10997.7|10995.7|10986.2|10984.2|10997.7|10995.7|10984.2|10982.2|162
1692108600000|2023-08-15 14:10:00|10985.7|10983.7|10982.2|10980.2|10992.2|10990.2|10982.2|10980.2|236
1692108900000|2023-08-15 14:15:00|10982.7|10980.7|10981.2|10979.2|10991.2|10989.2|10980.2|10978.2|446
1692109200000|2023-08-15 14:20:00|10981.7|10979.7|10972.2|10970.2|10987.2|10985.2|10971.2|10969.2|133
1692109500000|2023-08-15 14:25:00|10971.7|10969.7|10971.7|10969.7|10975.2|10973.2|10964.2|10962.2|407
1692109800000|2023-08-15 14:30:00|10971.2|10969.2|10965.7|10963.7|10974.2|10972.2|10965.2|10963.2|253
1692110100000|2023-08-15 14:35:00|10965.2|10963.2|10965.7|10963.7|10967.7|10965.7|10960.7|10958.7|145
1692110400000|2023-08-15 14:40:00|10965.2|10963.2|10969.7|10967.7|10972.2|10970.2|10962.2|10960.2|292
1692110700000|2023-08-15 14:45:00|10969.2|10967.2|10970.2|10968.2|10972.2|10970.2|10968.2|10966.2|142
1692111000000|2023-08-15 14:50:00|10969.7|10967.7|10963.7|10961.7|10970.7|10968.7|10963.2|10961.2|195
1692111300000|2023-08-15 14:55:00|10963.2|10961.2|10963.7|10961.7|10966.2|10964.2|10960.7|10958.7|252
1692111600000|2023-08-15 15:00:00|10963.2|10961.2|10978.2|10976.2|10978.7|10976.7|10962.7|10960.7|254
1692111900000|2023-08-15 15:05:00|10977.7|10975.7|10983.7|10981.7|10987.2|10985.2|10976.2|10974.2|309
1692112200000|2023-08-15 15:10:00|10984.2|10982.2|10992.2|10990.2|10993.2|10991.2|10983.7|10981.7|771
1692112500000|2023-08-15 15:15:00|10991.2|10989.2|10987.2|10985.2|10994.7|10992.7|10985.2|10983.2|417
1692112800000|2023-08-15 15:20:00|10986.7|10984.7|10992.2|10990.2|10992.2|10990.2|10984.7|10982.7|390
1692113100000|2023-08-15 15:25:00|10993.2|10991.2|10987.7|10985.7|10993.2|10991.2|10985.2|10983.2|2045
1692113400000|2023-08-15 15:30:00|10988.2|10986.2|10987.7|10985.7|10992.2|10990.2|10984.2|10982.2|691
1692113700000|2023-08-15 15:35:00|10988.2|10986.2|10992.2|10990.2|10999.2|10997.2|10985.2|10983.2|462
1692114000000|2023-08-15 15:40:00|10992.7|10990.7|10986.2|10984.2|10992.7|10990.7|10983.2|10981.2|165
1692114300000|2023-08-15 15:45:00|10986.7|10984.7|10988.2|10986.2|10989.2|10987.2|10983.7|10981.7|64
1692114600000|2023-08-15 15:50:00|10988.7|10986.7|10993.2|10991.2|10994.2|10992.2|10988.2|10986.2|130
1692114900000|2023-08-15 15:55:00|10992.7|10990.7|10994.2|10992.2|10994.7|10992.7|10991.2|10989.2|38
1692115200000|2023-08-15 16:00:00|10995.2|10993.2|10993.2|10991.2|10997.7|10995.7|10993.2|10991.2|48
1692115500000|2023-08-15 16:05:00|10993.7|10991.7|10982.7|10980.7|10993.7|10991.7|10981.2|10979.2|62
1692115800000|2023-08-15 16:10:00|10982.2|10980.2|10983.7|10981.7|10984.7|10982.7|10979.2|10977.2|4
1692116100000|2023-08-15 16:15:00|10983.2|10981.2|10985.2|10983.2|10986.2|10984.2|10980.2|10978.2|14
1692116400000|2023-08-15 16:20:00|10984.7|10982.7|10985.7|10983.7|10986.7|10984.7|10983.7|10981.7|6
1692116700000|2023-08-15 16:25:00|10985.2|10983.2|10984.7|10982.7|10985.2|10983.2|10982.2|10980.2|7
1692117000000|2023-08-15 16:30:00|10985.2|10983.2|10984.2|10982.2|10986.2|10984.2|10982.2|10980.2|27
1692117300000|2023-08-15 16:35:00|10983.7|10981.7|10985.2|10983.2|10986.7|10984.7|10983.7|10981.7|9
1692117600000|2023-08-15 16:40:00|10984.7|10982.7|10981.2|10979.2|10985.2|10983.2|10981.2|10979.2|9
1692117900000|2023-08-15 16:45:00|10980.7|10978.7|10978.7|10976.7|10983.2|10981.2|10978.7|10976.7|18
1692118200000|2023-08-15 16:50:00|10979.2|10977.2|10979.7|10977.7|10980.7|10978.7|10978.2|10976.2|8
1692118500000|2023-08-15 16:55:00|10979.2|10977.2|10982.7|10980.7|10983.2|10981.2|10979.2|10977.2|5
1692118800000|2023-08-15 17:00:00|10982.2|10980.2|10982.7|10980.7|10983.7|10981.7|10980.7|10978.7|9
1692119100000|2023-08-15 17:05:00|10982.2|10980.2|10980.7|10978.7|10982.2|10980.2|10979.2|10977.2|9
1692119400000|2023-08-15 17:10:00|10981.2|10979.2|10986.2|10984.2|10986.2|10984.2|10981.2|10979.2|33
1692119700000|2023-08-15 17:15:00|10985.7|10983.7|10986.7|10984.7|10988.7|10986.7|10985.2|10983.2|13
1692120000000|2023-08-15 17:20:00|10986.2|10984.2|10987.7|10985.7|10988.7|10986.7|10985.2|10983.2|2
1692120300000|2023-08-15 17:25:00|10987.2|10985.2|10987.7|10985.7|10988.7|10986.7|10986.7|10984.7|8
1692120600000|2023-08-15 17:30:00|10988.2|10986.2|10985.7|10983.7|10988.7|10986.7|10984.7|10982.7|2
1692120900000|2023-08-15 17:35:00|10985.2|10983.2|10984.2|10982.2|10986.7|10984.7|10984.2|10982.2|4
1692121200000|2023-08-15 17:40:00|10983.7|10981.7|10982.7|10980.7|10984.2|10982.2|10981.2|10979.2|2
1692121500000|2023-08-15 17:45:00|10983.2|10981.2|10985.2|10983.2|10986.7|10984.7|10982.7|10980.7|7
1692121800000|2023-08-15 17:50:00|10984.7|10982.7|10985.2|10983.2|10986.2|10984.2|10983.7|10981.7|3
1692122100000|2023-08-15 17:55:00|10983.2|10981.2|10985.7|10983.7|10986.2|10984.2|10982.2|10980.2|11
1692122400000|2023-08-15 18:00:00|10986.2|10984.2|10984.7|10982.7|10986.7|10984.7|10984.7|10982.7|1
1692122700000|2023-08-15 18:05:00|10985.2|10983.2|10987.2|10985.2|10987.2|10985.2|10985.2|10983.2|6
1692123000000|2023-08-15 18:10:00|10987.7|10985.7|10988.2|10986.2|10989.7|10987.7|10986.7|10984.7|5
1692123300000|2023-08-15 18:15:00|10986.7|10984.7|10987.7|10985.7|10989.7|10987.7|10986.7|10984.7|5
1692123600000|2023-08-15 18:20:00|10988.2|10986.2|10981.2|10979.2|10988.7|10986.7|10980.7|10978.7|6
1692123900000|2023-08-15 18:25:00|10980.7|10978.7|10979.2|10977.2|10983.2|10981.2|10978.7|10976.7|31
1692124200000|2023-08-15 18:30:00|10979.7|10977.7|10984.2|10982.2|10984.7|10982.7|10979.7|10977.7|12
1692124500000|2023-08-15 18:35:00|10984.7|10982.7|10984.7|10982.7|10984.7|10982.7|10982.7|10980.7|3
1692124800000|2023-08-15 18:40:00|10984.2|10982.2|10988.2|10986.2|10988.7|10986.7|10984.2|10982.2|4
1692125100000|2023-08-15 18:45:00|10987.7|10985.7|10989.7|10987.7|10990.7|10988.7|10987.7|10985.7|4
1692125400000|2023-08-15 18:50:00|10989.2|10987.2|10991.7|10989.7|10992.2|10990.2|10988.2|10986.2|8
1692125700000|2023-08-15 18:55:00|10992.2|10990.2|10990.7|10988.7|10992.2|10990.2|10989.2|10987.2|17
1692126000000|2023-08-15 19:00:00|10990.2|10988.2|10990.2|10988.2|10991.2|10989.2|10989.2|10987.2|16
1692126300000|2023-08-15 19:05:00|10990.7|10988.7|10990.7|10988.7|10991.2|10989.2|10989.2|10987.2|3
1692126600000|2023-08-15 19:10:00|10991.2|10989.2|10986.2|10984.2|10991.7|10989.7|10986.2|10984.2|16
1692126900000|2023-08-15 19:15:00|10986.7|10984.7|10986.7|10984.7|10987.7|10985.7|10985.7|10983.7|5
1692127200000|2023-08-15 19:20:00|10986.2|10984.2|10985.2|10983.2|10987.2|10985.2|10984.7|10982.7|12
1692127500000|2023-08-15 19:25:00|10985.7|10983.7|10973.2|10971.2|10985.7|10983.7|10973.2|10971.2|52
1692127800000|2023-08-15 19:30:00|10972.7|10970.7|10977.2|10975.2|10978.2|10976.2|10970.7|10968.7|20
1692128100000|2023-08-15 19:35:00|10977.7|10975.7|10970.2|10968.2|10977.7|10975.7|10970.2|10968.2|2
1692128400000|2023-08-15 19:40:00|10969.7|10967.7|10970.2|10968.2|10971.7|10969.7|10969.2|10967.2|13
1692128700000|2023-08-15 19:45:00|10970.7|10968.7|10976.7|10974.7|10976.7|10974.7|10970.7|10968.7|32
1692129000000|2023-08-15 19:50:00|10976.2|10974.2|10978.2|10976.2|10980.2|10978.2|10974.2|10972.2|21
1692129300000|2023-08-15 19:55:00|10977.7|10975.7|10984.5|10978.5|10987.2|10985.2|10976.7|10974.7|75
1692129600000|2023-08-15 20:00:00|10986.3|10980.3|10985.5|10979.5|10989.2|10983.2|10983.4|10977.4|0
1692129900000|2023-08-15 20:05:00|10984.9|10978.9|10986.8|10980.8|10986.8|10980.8|10983.4|10977.4|0
1692130200000|2023-08-15 20:10:00|10987.1|10981.1|10986.3|10980.3|10988.6|10982.6|10985.5|10979.5|0
1692130500000|2023-08-15 20:15:00|10986|10980|10986.3|10980.3|10987.4|10981.4|10985.2|10979.2|0
1692130800000|2023-08-15 20:20:00|10986.8|10980.8|10987.1|10981.1|10987.4|10981.4|10986.3|10980.3|0
1692131100000|2023-08-15 20:25:00|10986.8|10980.8|10987.1|10981.1|10987.8|10981.8|10986.8|10980.8|0
1692131400000|2023-08-15 20:30:00|10986.8|10980.8|10986.3|10980.3|10987.1|10981.1|10986.3|10980.3|0
1692131700000|2023-08-15 20:35:00|10986.8|10980.8|10985.5|10979.5|10986.8|10980.8|10985.2|10979.2|0
1692132000000|2023-08-15 20:40:00|10985.2|10979.2|10986|10980|10986|10980|10985.2|10979.2|0
1692132300000|2023-08-15 20:45:00|10986.3|10980.3|10986.3|10980.3|10986.8|10980.8|10986|10980|0
1692132600000|2023-08-15 20:50:00|10986|10980|10986|10980|10986|10980|10986|10980|0
1692132900000|2023-08-15 20:55:00|10985.8|10979.8|10985.2|10979.2|10986|10980|10984.9|10978.9|0
1692133200000|2023-08-15 21:00:00|10985.4|10979.4|10985.5|10979.5|10985.7|10979.7|10985.4|10979.4|0
1692133500000|2023-08-15 21:05:00|10985.4|10979.4|10985.4|10979.4|10985.5|10979.5|10985.2|10979.2|0
1692133800000|2023-08-15 21:10:00|10985.5|10979.5|10985.4|10979.4|10985.5|10979.5|10985.2|10979.2|0
1692134100000|2023-08-15 21:15:00|10985.5|10979.5|10985.4|10979.4|10985.5|10979.5|10985.4|10979.4|0
1692134400000|2023-08-15 21:20:00|10985.7|10979.7|10985.5|10979.5|10985.7|10979.7|10985.5|10979.5|0
1692134700000|2023-08-15 21:25:00|10985.2|10979.2|10985.7|10979.7|10986.3|10980.3|10985.2|10979.2|0
1692135000000|2023-08-15 21:30:00|10985.8|10979.8|10986.1|10980.1|10986.8|10980.8|10985.8|10979.8|0
1692135300000|2023-08-15 21:35:00|10986.2|10980.2|10986|10980|10986.9|10980.9|10986|10980|0
1692135600000|2023-08-15 21:40:00|10986.5|10980.5|10986|10980|10986.5|10980.5|10985.8|10979.8|0
1692135900000|2023-08-15 21:45:00|10986.5|10980.5|10986|10980|10986.5|10980.5|10986|10980|0
1692136500000|2023-08-15 21:55:00|10986.1|10980.1|10986.1|10980.1|10986.1|10980.1|10986|10980|0
1692136800000|2023-08-15 22:00:00|10985.8|10979.8|10986.3|10980.3|10988|10982|10985.1|10979.1|0
1692137100000|2023-08-15 22:05:00|10986.5|10980.5|10985.3|10979.3|10986.8|10980.8|10984.9|10978.9|0
1692137400000|2023-08-15 22:10:00|10985.6|10979.6|10988.9|10982.9|10988.9|10982.9|10985.6|10979.6|0
1692137700000|2023-08-15 22:15:00|10988.8|10982.8|10988.6|10982.6|10988.9|10982.9|10987.9|10981.9|0
1692138000000|2023-08-15 22:20:00|10988.9|10982.9|10987.4|10981.4|10988.9|10982.9|10987.1|10981.1|0
1692138300000|2023-08-15 22:25:00|10987.9|10981.9|10987.4|10981.4|10987.9|10981.9|10986.8|10980.8|0
1692138600000|2023-08-15 22:30:00|10987.9|10981.9|10986.5|10980.5|10988.2|10982.2|10986.3|10980.3|0
1692138900000|2023-08-15 22:35:00|10986.3|10980.3|10987.1|10981.1|10987.7|10981.7|10984.5|10978.5|0
1692139200000|2023-08-15 22:40:00|10987.3|10981.3|10986.3|10980.3|10987.4|10981.4|10986.3|10980.3|0
1692139500000|2023-08-15 22:45:00|10986.8|10980.8|10987.1|10981.1|10987.1|10981.1|10986.8|10980.8|0
1692139800000|2023-08-15 22:50:00|10986.8|10980.8|10987.1|10981.1|10987.1|10981.1|10986.3|10980.3|0
1692140100000|2023-08-15 22:55:00|10987.4|10981.4|10987.9|10981.9|10988.2|10982.2|10987.4|10981.4|0
1692140400000|2023-08-15 23:00:00|10988|10982|10988.6|10982.6|10988.6|10982.6|10987.4|10981.4|0
1692140700000|2023-08-15 23:05:00|10988.2|10982.2|10987.9|10981.9|10988.6|10982.6|10987.9|10981.9|0
1692141000000|2023-08-15 23:10:00|10988.2|10982.2|10988.2|10982.2|10988.6|10982.6|10987.9|10981.9|0
1692141300000|2023-08-15 23:15:00|10988.3|10982.3|10988.6|10982.6|10988.9|10982.9|10988.2|10982.2|0
1692141600000|2023-08-15 23:20:00|10988.3|10982.3|10989.7|10983.7|10989.7|10983.7|10988.2|10982.2|0
1692141900000|2023-08-15 23:25:00|10990|10984|10989.7|10983.7|10990|10984|10989.3|10983.3|0
1692142200000|2023-08-15 23:30:00|10990|10984|10990.5|10984.5|10990.8|10984.8|10990|10984|0
1692142500000|2023-08-15 23:35:00|10990.8|10984.8|10991.3|10985.3|10991.6|10985.6|10990|10984|0
1692142800000|2023-08-15 23:40:00|10991.6|10985.6|10989.7|10983.7|10991.6|10985.6|10989.7|10983.7|0
1692143100000|2023-08-15 23:45:00|10990|10984|10989.9|10983.9|10990.8|10984.8|10989.3|10983.3|0
1692143400000|2023-08-15 23:50:00|10990|10984|10989.3|10983.3|10990|10984|10988.6|10982.6|0
1692143700000|2023-08-15 23:55:00|10989.7|10983.7|10990|10984|10990.5|10984.5|10989.3|10983.3|0
1692144000000|2023-08-16 00:00:00|10990.5|10984.5|10987.1|10981.1|10990.5|10984.5|10985.9|10979.9|0
1692144300000|2023-08-16 00:05:00|10987.2|10981.2|10986.4|10980.4|10988.2|10982.2|10985.6|10979.6|0
1692144600000|2023-08-16 00:10:00|10985.9|10979.9|10987.5|10981.5|10987.5|10981.5|10984.5|10978.5|0
1692144900000|2023-08-16 00:15:00|10987.4|10981.4|10986.9|10980.9|10988.4|10982.4|10985.3|10979.3|0
1692145200000|2023-08-16 00:20:00|10988.4|10982.4|10986.8|10980.8|10989.9|10983.9|10985.4|10979.4|0
1692145500000|2023-08-16 00:25:00|10985.4|10979.4|10982.3|10976.3|10986.9|10980.9|10982.3|10976.3|0
1692145800000|2023-08-16 00:30:00|10983.8|10977.8|10982.3|10976.3|10985.4|10979.4|10982.3|10976.3|0
1692146100000|2023-08-16 00:35:00|10981.5|10975.5|10977.8|10971.8|10982.3|10976.3|10977.8|10971.8|0
1692146400000|2023-08-16 00:40:00|10977.7|10971.7|10968.7|10962.7|10977.7|10971.7|10965.7|10959.7|0
1692146700000|2023-08-16 00:45:00|10970.2|10964.2|10977.8|10971.8|10977.8|10971.8|10970.2|10964.2|0
1692147000000|2023-08-16 00:50:00|10976.3|10970.3|10976.3|10970.3|10979.3|10973.3|10974.8|10968.8|0
1692147300000|2023-08-16 00:55:00|10977.8|10971.8|10974.8|10968.8|10977.8|10971.8|10973.3|10967.3|0
1692147600000|2023-08-16 01:00:00|10974.1|10968.1|10974.8|10968.8|10977.8|10971.8|10974.1|10968.1|0
1692147900000|2023-08-16 01:05:00|10975.6|10969.6|10974.1|10968.1|10975.6|10969.6|10973.3|10967.3|0
1692148200000|2023-08-16 01:10:00|10974.8|10968.8|10973.3|10967.3|10979.4|10973.4|10971.8|10965.8|0
1692148500000|2023-08-16 01:15:00|10974.8|10968.8|10973.3|10967.3|10976.3|10970.3|10971.7|10965.7|0
1692148800000|2023-08-16 01:20:00|10974.8|10968.8|10974.8|10968.8|10977.9|10971.9|10973.3|10967.3|0
1692149100000|2023-08-16 01:25:00|10975.6|10969.6|10980.9|10974.9|10980.9|10974.9|10974.8|10968.8|0
1692149400000|2023-08-16 01:30:00|10979.4|10973.4|10979.4|10973.4|10983.9|10977.9|10976.3|10970.3|0
1692149700000|2023-08-16 01:35:00|10980.9|10974.9|10979.4|10973.4|10980.9|10974.9|10976.4|10970.4|0
1692150000000|2023-08-16 01:40:00|10977.9|10971.9|10976.4|10970.4|10980.9|10974.9|10976.3|10970.3|0
1692150300000|2023-08-16 01:45:00|10977.9|10971.9|10979.4|10973.4|10979.4|10973.4|10976.4|10970.4|0
1692150600000|2023-08-16 01:50:00|10978.6|10972.6|10985.5|10979.5|10985.5|10979.5|10977.9|10971.9|0
1692150900000|2023-08-16 01:55:00|10984|10978|10977.9|10971.9|10984|10978|10977.9|10971.9|0
1692151200000|2023-08-16 02:00:00|10979.4|10973.4|10973.3|10967.3|10980.9|10974.9|10971.8|10965.8|0
1692151500000|2023-08-16 02:05:00|10973.4|10967.4|10979.4|10973.4|10980.9|10974.9|10973.4|10967.4|0
1692151800000|2023-08-16 02:10:00|10980.2|10974.2|10982.4|10976.4|10982.4|10976.4|10977.9|10971.9|0
1692152100000|2023-08-16 02:15:00|10982.5|10976.5|10982.4|10976.4|10987|10981|10980.9|10974.9|0
1692152400000|2023-08-16 02:20:00|10980.9|10974.9|10982.4|10976.4|10982.4|10976.4|10980.9|10974.9|0
1692152700000|2023-08-16 02:25:00|10980.9|10974.9|10981|10975|10982.5|10976.5|10980.9|10974.9|0
1692153000000|2023-08-16 02:30:00|10980.9|10974.9|10980.9|10974.9|10982.5|10976.5|10980.9|10974.9|0
1692153300000|2023-08-16 02:35:00|10981.7|10975.7|10980.9|10974.9|10982.4|10976.4|10979.4|10973.4|0
1692153600000|2023-08-16 02:40:00|10982.4|10976.4|10980.9|10974.9|10982.4|10976.4|10979.4|10973.4|0
1692153900000|2023-08-16 02:45:00|10982.4|10976.4|10980.9|10974.9|10982.5|10976.5|10980.9|10974.9|0
1692154200000|2023-08-16 02:50:00|10979.4|10973.4|10981|10975|10981|10975|10979.4|10973.4|0
1692154500000|2023-08-16 02:55:00|10980.9|10974.9|10979.4|10973.4|10981|10975|10979.4|10973.4|0
1692154800000|2023-08-16 03:00:00|10980.9|10974.9|10982.4|10976.4|10982.4|10976.4|10979.4|10973.4|0
1692155100000|2023-08-16 03:05:00|10982.5|10976.5|10980.9|10974.9|10985.5|10979.5|10980.9|10974.9|0
1692155400000|2023-08-16 03:10:00|10982.4|10976.4|10987|10981|10987|10981|10982.4|10976.4|0
1692155700000|2023-08-16 03:15:00|10986.9|10980.9|10985.5|10979.5|10987|10981|10983.9|10977.9|0
1692156000000|2023-08-16 03:20:00|10984.7|10978.7|10985.5|10979.5|10985.5|10979.5|10982.4|10976.4|0
1692156300000|2023-08-16 03:25:00|10984|10978|10984|10978|10984|10978|10982.4|10976.4|0
1692156600000|2023-08-16 03:30:00|10982.5|10976.5|10984|10978|10985.5|10979.5|10982.5|10976.5|0
1692156900000|2023-08-16 03:35:00|10985.5|10979.5|10985.5|10979.5|10985.5|10979.5|10984|10978|0
1692157200000|2023-08-16 03:40:00|10985.4|10979.4|10984|10978|10985.4|10979.4|10982.4|10976.4|0
1692157500000|2023-08-16 03:45:00|10984.7|10978.7|10982.5|10976.5|10984.7|10978.7|10982.5|10976.5|0
1692157800000|2023-08-16 03:50:00|10982.4|10976.4|10980.9|10974.9|10982.5|10976.5|10979.4|10973.4|0
1692158100000|2023-08-16 03:55:00|10979.5|10973.5|10980.9|10974.9|10981|10975|10979.4|10973.4|0
1692158400000|2023-08-16 04:00:00|10982.4|10976.4|10982.4|10976.4|10982.4|10976.4|10980.9|10974.9|0
1692158700000|2023-08-16 04:05:00|10981.7|10975.7|10976.3|10970.3|10982.4|10976.4|10974.8|10968.8|0
1692159000000|2023-08-16 04:10:00|10976.4|10970.4|10977.9|10971.9|10979.4|10973.4|10976.3|10970.3|0
1692159300000|2023-08-16 04:15:00|10979.4|10973.4|10977.9|10971.9|10979.4|10973.4|10977.8|10971.8|0
1692159600000|2023-08-16 04:20:00|10977.8|10971.8|10976.4|10970.4|10978.6|10972.6|10976.3|10970.3|0
1692159900000|2023-08-16 04:25:00|10976.3|10970.3|10975.7|10969.7|10977.9|10971.9|10975|10969|0
1692160200000|2023-08-16 04:30:00|10976.5|10970.5|10973.5|10967.5|10976.5|10970.5|10972|10966|0
1692160500000|2023-08-16 04:35:00|10972|10966|10973.5|10967.5|10973.5|10967.5|10972|10966|0
1692160800000|2023-08-16 04:40:00|10975|10969|10973.5|10967.5|10975|10969|10973.5|10967.5|0
1692161100000|2023-08-16 04:45:00|10972|10966|10972|10966|10972|10966|10972|10966|0
1692161400000|2023-08-16 04:50:00|10972.1|10966.1|10973.6|10967.6|10973.6|10967.6|10972|10966|0
1692161700000|2023-08-16 04:55:00|10973.5|10967.5|10973.5|10967.5|10973.6|10967.6|10972|10966|0
1692162000000|2023-08-16 05:00:00|10972|10966|10974.3|10968.3|10976.6|10970.6|10972|10966|0
1692162300000|2023-08-16 05:05:00|10973.6|10967.6|10975|10969|10975.1|10969.1|10973.5|10967.5|0
1692162600000|2023-08-16 05:10:00|10975.1|10969.1|10975|10969|10975.1|10969.1|10975|10969|0
1692162900000|2023-08-16 05:15:00|10973.5|10967.5|10972|10966|10975|10969|10970.5|10964.5|0
1692163200000|2023-08-16 05:20:00|10970.5|10964.5|10972|10966|10973.5|10967.5|10970.5|10964.5|0
1692163500000|2023-08-16 05:25:00|10973.5|10967.5|10975.1|10969.1|10976.6|10970.6|10972.8|10966.8|0
1692163800000|2023-08-16 05:30:00|10975.2|10969.2|10973.7|10967.7|10976.7|10970.7|10973.7|10967.7|0
1692164100000|2023-08-16 05:35:00|10972.2|10966.2|10972.2|10966.2|10973.7|10967.7|10972.2|10966.2|0
1692164400000|2023-08-16 05:40:00|10970.7|10964.7|10969.9|10963.9|10971.4|10965.4|10969.2|10963.2|0
1692164700000|2023-08-16 05:45:00|10968.4|10962.4|10969.9|10963.9|10971.4|10965.4|10966.9|10960.9|0
1692165000000|2023-08-16 05:50:00|10969.8|10963.8|10966.9|10960.9|10969.9|10963.9|10965.3|10959.3|0
1692165300000|2023-08-16 05:55:00|10968.4|10962.4|10968.4|10962.4|10969.9|10963.9|10968.4|10962.4|0
1692165600000|2023-08-16 06:00:00|10968.3|10962.3|10959.7|10957.7|10975.7|10973.7|10956.2|10954.2|140
1692165900000|2023-08-16 06:05:00|10959.2|10957.2|10957.2|10955.2|10960.2|10958.2|10954.2|10952.2|60
1692166200000|2023-08-16 06:10:00|10957.7|10955.7|10956.2|10954.2|10960.7|10958.7|10955.2|10953.2|53
1692166500000|2023-08-16 06:15:00|10956.7|10954.7|10964.7|10962.7|10967.2|10965.2|10956.2|10954.2|57
1692166800000|2023-08-16 06:20:00|10964.2|10962.2|10963.2|10961.2|10968.7|10966.7|10954.2|10952.2|81
1692167100000|2023-08-16 06:25:00|10963.7|10961.7|10969.7|10967.7|10969.7|10967.7|10961.2|10959.2|71
1692167400000|2023-08-16 06:30:00|10970.2|10968.2|10974.7|10972.7|10977.2|10975.2|10967.7|10965.7|49
1692167700000|2023-08-16 06:35:00|10975.2|10973.2|10970.2|10968.2|10976.2|10974.2|10965.2|10963.2|50
1692168000000|2023-08-16 06:40:00|10969.7|10967.7|10967.7|10965.7|10972.2|10970.2|10965.2|10963.2|13
1692168300000|2023-08-16 06:45:00|10967.2|10965.2|10968.7|10966.7|10970.2|10968.2|10962.7|10960.7|13
1692168600000|2023-08-16 06:50:00|10968.2|10966.2|10963.7|10961.7|10968.7|10966.7|10955.7|10953.7|58
1692168900000|2023-08-16 06:55:00|10961.7|10959.7|10963.7|10961.7|10965.2|10963.2|10959.7|10957.7|58
1692169200000|2023-08-16 07:00:00|10966.7|10964.7|10977.2|10975.2|10981.7|10979.7|10955.7|10953.7|730
1692169500000|2023-08-16 07:05:00|10976.2|10974.2|10991.7|10989.7|10996.7|10994.7|10976.2|10974.2|234
1692169800000|2023-08-16 07:10:00|10989.7|10987.7|10980.7|10978.7|10989.7|10987.7|10980.7|10978.7|178
1692170100000|2023-08-16 07:15:00|10980.2|10978.2|10988.7|10986.7|10991.2|10989.2|10977.2|10975.2|143
1692170400000|2023-08-16 07:20:00|10988.2|10986.2|10999.7|10997.7|11001.7|10999.7|10988.2|10986.2|207
1692170700000|2023-08-16 07:25:00|11000.2|10998.2|11000.7|10998.7|11005.2|11003.2|10998.2|10996.2|228
1692171000000|2023-08-16 07:30:00|11001.2|10999.2|11010.2|11008.2|11010.7|11008.7|10999.2|10997.2|298
1692171300000|2023-08-16 07:35:00|11011.2|11009.2|11019.7|11017.7|11021.2|11019.2|11010.7|11008.7|282
1692171600000|2023-08-16 07:40:00|11019|11017|11018.5|11016.5|11022.5|11020.5|11016.5|11014.5|156
1692171900000|2023-08-16 07:45:00|11019|11017|11021|11019|11023.5|11021.5|11016.5|11014.5|138
1692172200000|2023-08-16 07:50:00|11021.5|11019.5|11025.5|11023.5|11029|11027|11019|11017|163
1692172500000|2023-08-16 07:55:00|11026|11024|11017|11015|11026|11024|11017|11015|149
1692172800000|2023-08-16 08:00:00|11018.5|11016.5|11026.5|11024.5|11029.5|11027.5|11018.5|11016.5|201
1692173100000|2023-08-16 08:05:00|11027|11025|11028|11026|11029.5|11027.5|11021.5|11019.5|130
1692173400000|2023-08-16 08:10:00|11027.5|11025.5|11022|11020|11031.5|11029.5|11021.5|11019.5|179
1692173700000|2023-08-16 08:15:00|11022.5|11020.5|11018.5|11016.5|11026.5|11024.5|11016.5|11014.5|143
1692174000000|2023-08-16 08:20:00|11018|11016|11020.5|11018.5|11023.5|11021.5|11017.5|11015.5|175
1692174300000|2023-08-16 08:25:00|11021|11019|11021|11019|11026.5|11024.5|11019|11017|131
1692174600000|2023-08-16 08:30:00|11020.5|11018.5|11015.5|11013.5|11026|11024|11015|11013|174
1692174900000|2023-08-16 08:35:00|11016|11014|11017|11015|11018.5|11016.5|11011.5|11009.5|179
1692175200000|2023-08-16 08:40:00|11017.5|11015.5|11022.5|11020.5|11026.5|11024.5|11015.5|11013.5|103
1692175500000|2023-08-16 08:45:00|11023|11021|11019.5|11017.5|11025.5|11023.5|11019|11017|109
1692175800000|2023-08-16 08:50:00|11020|11018|11024|11022|11024.5|11022.5|11018|11016|94
1692176100000|2023-08-16 08:55:00|11023.5|11021.5|11021.5|11019.5|11024|11022|11019.5|11017.5|72
1692176400000|2023-08-16 09:00:00|11022|11020|11020|11018|11024|11022|11019.5|11017.5|178
1692176700000|2023-08-16 09:05:00|11020.5|11018.5|11021|11019|11022.5|11020.5|11013.5|11011.5|199
1692177000000|2023-08-16 09:10:00|11021.5|11019.5|11014.5|11012.5|11023.5|11021.5|11014.5|11012.5|105
1692177300000|2023-08-16 09:15:00|11014|11012|11009.5|11007.5|11014.5|11012.5|11007.5|11005.5|104
1692177600000|2023-08-16 09:20:00|11010|11008|11010.5|11008.5|11012.5|11010.5|11006.5|11004.5|122
1692177900000|2023-08-16 09:25:00|11010|11008|11006.5|11004.5|11010.5|11008.5|11004|11002|97
1692178200000|2023-08-16 09:30:00|11007|11005|11013.5|11011.5|11016.5|11014.5|11007|11005|103
1692178500000|2023-08-16 09:35:00|11013|11011|11006|11004|11013.5|11011.5|11005.5|11003.5|90
1692178800000|2023-08-16 09:40:00|11006.5|11004.5|10999|10997|11007.5|11005.5|10999|10997|85
1692179100000|2023-08-16 09:45:00|10998.5|10996.5|10995.5|10993.5|10999|10997|10993.5|10991.5|145
1692179400000|2023-08-16 09:50:00|10995|10993|10996.5|10994.5|10996.5|10994.5|10988.5|10986.5|83
1692179700000|2023-08-16 09:55:00|10997|10995|10999.5|10997.5|10999.5|10997.5|10993.5|10991.5|88
1692180000000|2023-08-16 10:00:00|11000|10998|10999.5|10997.5|11000.5|10998.5|10995.5|10993.5|90
1692180300000|2023-08-16 10:05:00|11000|10998|11001.5|10999.5|11003.5|11001.5|11000|10998|94
1692180600000|2023-08-16 10:10:00|11001|10999|10988|10986|11001.5|10999.5|10987.5|10985.5|102
1692180900000|2023-08-16 10:15:00|10987.5|10985.5|10980.5|10978.5|10988.5|10986.5|10979.5|10977.5|192
1692181200000|2023-08-16 10:20:00|10981|10979|10987.5|10985.5|10988.5|10986.5|10980.5|10978.5|115
1692181500000|2023-08-16 10:25:00|10988|10986|10991|10989|10992.5|10990.5|10986.5|10984.5|102
1692181800000|2023-08-16 10:30:00|10991.5|10989.5|10997.5|10995.5|10999|10997|10987.5|10985.5|101
1692182100000|2023-08-16 10:35:00|10996.5|10994.5|10998.5|10996.5|10999.5|10997.5|10995.5|10993.5|67
1692182400000|2023-08-16 10:40:00|10996.5|10994.5|10990.5|10988.5|10996.5|10994.5|10986.5|10984.5|92
1692182700000|2023-08-16 10:45:00|10990|10988|10989.5|10987.5|10995.5|10993.5|10988.5|10986.5|87
1692183000000|2023-08-16 10:50:00|10990|10988|10984|10982|10990.5|10988.5|10983.5|10981.5|74
1692183300000|2023-08-16 10:55:00|10984.5|10982.5|10984|10982|10990.5|10988.5|10983.5|10981.5|89
1692183600000|2023-08-16 11:00:00|10982.5|10980.5|10987.5|10985.5|10990.5|10988.5|10981.5|10979.5|104
1692183900000|2023-08-16 11:05:00|10988.5|10986.5|10987|10985|10988.5|10986.5|10984|10982|98
1692184200000|2023-08-16 11:10:00|10986.5|10984.5|10980.5|10978.5|10987.5|10985.5|10980.5|10978.5|53
1692184500000|2023-08-16 11:15:00|10980|10978|10980.5|10978.5|10983.5|10981.5|10978.5|10976.5|79
1692184800000|2023-08-16 11:20:00|10980|10978|10982.5|10980.5|10984.5|10982.5|10978.5|10976.5|57
1692185100000|2023-08-16 11:25:00|10983|10981|10993.5|10991.5|10995|10993|10983|10981|76
1692185400000|2023-08-16 11:30:00|10994|10992|10998|10996|10998.5|10996.5|10990.5|10988.5|68
1692185700000|2023-08-16 11:35:00|10998.5|10996.5|10995.5|10993.5|10998.5|10996.5|10994.5|10992.5|81
1692186000000|2023-08-16 11:40:00|10995.1|10993.1|10997.1|10995.1|11000.6|10998.6|10993.6|10991.6|73
1692186300000|2023-08-16 11:45:00|10997.6|10995.6|10991.1|10989.1|10999.1|10997.1|10989.6|10987.6|46
1692186600000|2023-08-16 11:50:00|10991.6|10989.6|10987.1|10985.1|10991.6|10989.6|10985.6|10983.6|60
1692186900000|2023-08-16 11:55:00|10986.6|10984.6|10992.6|10990.6|10992.6|10990.6|10986.1|10984.1|83
1692187200000|2023-08-16 12:00:00|10993.1|10991.1|10992.1|10990.1|10995.1|10993.1|10989.6|10987.6|103
1692187500000|2023-08-16 12:05:00|10992.6|10990.6|10988.1|10986.1|10993.1|10991.1|10987.6|10985.6|91
1692187800000|2023-08-16 12:10:00|10988.6|10986.6|10979.1|10977.1|10989.1|10987.1|10975.6|10973.6|97
1692188100000|2023-08-16 12:15:00|10980.1|10978.1|10988.1|10986.1|10988.1|10986.1|10978.1|10976.1|118
1692188400000|2023-08-16 12:20:00|10987.6|10985.6|10984.6|10982.6|10992.6|10990.6|10983.6|10981.6|120
1692188700000|2023-08-16 12:25:00|10985.1|10983.1|10982.6|10980.6|10986.1|10984.1|10979.1|10977.1|104
1692189000000|2023-08-16 12:30:00|10983.1|10981.1|10986.6|10984.6|10989.1|10987.1|10982.1|10980.1|349
1692189300000|2023-08-16 12:35:00|10987.1|10985.1|10989.6|10987.6|10990.6|10988.6|10986.6|10984.6|47
1692189600000|2023-08-16 12:40:00|10989.1|10987.1|10990.1|10988.1|10991.6|10989.6|10984.6|10982.6|413
1692189900000|2023-08-16 12:45:00|10989.6|10987.6|10986.1|10984.1|10991.1|10989.1|10986.1|10984.1|31
1692190200000|2023-08-16 12:50:00|10985.1|10983.1|10980.1|10978.1|10989.1|10987.1|10979.1|10977.1|112
1692190500000|2023-08-16 12:55:00|10980.6|10978.6|10980.6|10978.6|10984.1|10982.1|10977.6|10975.6|67
1692190800000|2023-08-16 13:00:00|10981.1|10979.1|10981.1|10979.1|10984.1|10982.1|10980.1|10978.1|84
1692191100000|2023-08-16 13:05:00|10980.6|10978.6|10977.1|10975.1|10982.1|10980.1|10975.1|10973.1|151
1692191400000|2023-08-16 13:10:00|10976.1|10974.1|10982.1|10980.1|10982.1|10980.1|10975.1|10973.1|81
1692191700000|2023-08-16 13:15:00|10982.6|10980.6|10974.6|10972.6|10982.6|10980.6|10973.1|10971.1|58
1692192000000|2023-08-16 13:20:00|10975.1|10973.1|10978.6|10976.6|10982.6|10980.6|10974.6|10972.6|153
1692192300000|2023-08-16 13:25:00|10979.1|10977.1|10974.1|10972.1|10980.1|10978.1|10974.1|10972.1|160
1692192600000|2023-08-16 13:30:00|10973.1|10971.1|10980.1|10978.1|10983.1|10981.1|10972.1|10970.1|405
1692192900000|2023-08-16 13:35:00|10980.6|10978.6|10986.6|10984.6|10991.1|10989.1|10978.1|10976.1|207
1692193200000|2023-08-16 13:40:00|10987.1|10985.1|10994.1|10992.1|10998.1|10996.1|10986.1|10984.1|258
1692193500000|2023-08-16 13:45:00|10994.6|10992.6|10994.6|10992.6|10998.1|10996.1|10991.1|10989.1|145
1692193800000|2023-08-16 13:50:00|10995.1|10993.1|10984.1|10982.1|10995.1|10993.1|10984.1|10982.1|151
1692194100000|2023-08-16 13:55:00|10983.6|10981.6|10987.1|10985.1|10987.1|10985.1|10981.6|10979.6|142
1692194400000|2023-08-16 14:00:00|10986.6|10984.6|10986.6|10984.6|10988.1|10986.1|10982.1|10980.1|244
1692194700000|2023-08-16 14:05:00|10986.1|10984.1|10989.1|10987.1|10993.1|10991.1|10986.1|10984.1|100
1692195000000|2023-08-16 14:10:00|10989.6|10987.6|10984.6|10982.6|10998.6|10996.6|10984.6|10982.6|166
1692195300000|2023-08-16 14:15:00|10984.1|10982.1|10990.6|10988.6|10993.6|10991.6|10982.6|10980.6|155
1692195600000|2023-08-16 14:20:00|10991.1|10989.1|10987.1|10985.1|10994.6|10992.6|10986.6|10984.6|68
1692195900000|2023-08-16 14:25:00|10987.6|10985.6|10987.6|10985.6|10992.6|10990.6|10986.6|10984.6|100
1692196200000|2023-08-16 14:30:00|10987.1|10985.1|10989.6|10987.6|10991.6|10989.6|10984.6|10982.6|126
1692196500000|2023-08-16 14:35:00|10989.1|10987.1|10991.6|10989.6|10991.6|10989.6|10987.6|10985.6|168
1692196800000|2023-08-16 14:40:00|10991.1|10989.1|10996.1|10994.1|10996.6|10994.6|10990.1|10988.1|149
1692197100000|2023-08-16 14:45:00|10995.6|10993.6|10988.6|10986.6|10995.6|10993.6|10987.1|10985.1|128
1692197400000|2023-08-16 14:50:00|10989.1|10987.1|10990.6|10988.6|10995.6|10993.6|10989.1|10987.1|154
1692197700000|2023-08-16 14:55:00|10991.1|10989.1|10994.6|10992.6|10996.6|10994.6|10990.6|10988.6|148
1692198000000|2023-08-16 15:00:00|10995.6|10993.6|10998.1|10996.1|11001.1|10999.1|10993.6|10991.6|177
1692198300000|2023-08-16 15:05:00|10998.6|10996.6|10993.6|10991.6|10999.1|10997.1|10990.6|10988.6|213
1692198600000|2023-08-16 15:10:00|10992.6|10990.6|10989.6|10987.6|10993.1|10991.1|10987.1|10985.1|206
1692198900000|2023-08-16 15:15:00|10989.1|10987.1|10985.6|10983.6|10991.6|10989.6|10984.6|10982.6|474
1692199200000|2023-08-16 15:20:00|10985.1|10983.1|10984.6|10982.6|10988.6|10986.6|10981.6|10979.6|518
1692199500000|2023-08-16 15:25:00|10985.1|10983.1|10990.6|10988.6|10991.1|10989.1|10981.6|10979.6|980
1692199800000|2023-08-16 15:30:00|10991.6|10989.6|10988.6|10986.6|10992.6|10990.6|10986.6|10984.6|684
1692200100000|2023-08-16 15:35:00|10988.1|10986.1|10992.6|10990.6|10995.1|10993.1|10988.1|10986.1|258
1692200400000|2023-08-16 15:40:00|10993.1|10991.1|10991.6|10989.6|10994.6|10992.6|10990.6|10988.6|31
1692200700000|2023-08-16 15:45:00|10992.1|10990.1|10993.6|10991.6|10995.1|10993.1|10989.6|10987.6|68
1692201000000|2023-08-16 15:50:00|10993.1|10991.1|10988.6|10986.6|10993.1|10991.1|10987.6|10985.6|91
1692201300000|2023-08-16 15:55:00|10988.1|10986.1|10985.1|10983.1|10988.6|10986.6|10981.1|10979.1|69
1692201600000|2023-08-16 16:00:00|10984.6|10982.6|10987.1|10985.1|10988.1|10986.1|10984.6|10982.6|32
1692201900000|2023-08-16 16:05:00|10987.6|10985.6|10983.1|10981.1|10987.6|10985.6|10983.1|10981.1|18
1692202200000|2023-08-16 16:10:00|10982.6|10980.6|10979.6|10977.6|10982.6|10980.6|10978.1|10976.1|35
1692202500000|2023-08-16 16:15:00|10980.1|10978.1|10976.1|10974.1|10981.1|10979.1|10975.6|10973.6|18
1692202800000|2023-08-16 16:20:00|10975.6|10973.6|10974.1|10972.1|10976.1|10974.1|10973.1|10971.1|14
1692203100000|2023-08-16 16:25:00|10973.6|10971.6|10977.1|10975.1|10978.1|10976.1|10973.1|10971.1|47
1692203400000|2023-08-16 16:30:00|10977.6|10975.6|10980.6|10978.6|10981.1|10979.1|10975.6|10973.6|19
1692203700000|2023-08-16 16:35:00|10980.1|10978.1|10981.1|10979.1|10984.1|10982.1|10980.1|10978.1|3
1692204000000|2023-08-16 16:40:00|10980.6|10978.6|10981.6|10979.6|10982.6|10980.6|10980.1|10978.1|2
1692204300000|2023-08-16 16:45:00|10979.6|10977.6|10979.6|10977.6|10980.1|10978.1|10977.6|10975.6|27
1692204600000|2023-08-16 16:50:00|10979.1|10977.1|10979.1|10977.1|10981.6|10979.6|10978.6|10976.6|21
1692204900000|2023-08-16 16:55:00|10978.6|10976.6|10980.6|10978.6|10981.1|10979.1|10978.6|10976.6|15
1692205200000|2023-08-16 17:00:00|10981.1|10979.1|10978.1|10976.1|10981.6|10979.6|10977.1|10975.1|12
1692205500000|2023-08-16 17:05:00|10977.6|10975.6|10969.1|10967.1|10977.6|10975.6|10968.6|10966.6|23
1692205800000|2023-08-16 17:10:00|10968.6|10966.6|10967.1|10965.1|10968.6|10966.6|10964.1|10962.1|25
1692206100000|2023-08-16 17:15:00|10966.6|10964.6|10965.1|10963.1|10969.1|10967.1|10964.1|10962.1|13
1692206400000|2023-08-16 17:20:00|10964.6|10962.6|10966.1|10964.1|10968.1|10966.1|10964.1|10962.1|2
1692206700000|2023-08-16 17:25:00|10966.6|10964.6|10965.1|10963.1|10968.6|10966.6|10964.6|10962.6|33
1692207000000|2023-08-16 17:30:00|10964.6|10962.6|10963.1|10961.1|10965.1|10963.1|10959.6|10957.6|64
1692207300000|2023-08-16 17:35:00|10963.6|10961.6|10966.6|10964.6|10966.6|10964.6|10963.1|10961.1|10
1692207600000|2023-08-16 17:40:00|10967.1|10965.1|10968.1|10966.1|10969.6|10967.6|10965.6|10963.6|21
1692207900000|2023-08-16 17:45:00|10968.6|10966.6|10974.6|10972.6|10977.1|10975.1|10968.1|10966.1|15
1692208200000|2023-08-16 17:50:00|10975.1|10973.1|10971.1|10969.1|10976.6|10974.6|10970.6|10968.6|14
1692208500000|2023-08-16 17:55:00|10971.6|10969.6|10968.6|10966.6|10972.1|10970.1|10968.1|10966.1|26
1692208800000|2023-08-16 18:00:00|10968.1|10966.1|10966.1|10964.1|10969.1|10967.1|10962.1|10960.1|54
1692209100000|2023-08-16 18:05:00|10966.6|10964.6|10969.1|10967.1|10969.1|10967.1|10963.1|10961.1|8
1692209400000|2023-08-16 18:10:00|10968.6|10966.6|10965.1|10963.1|10968.6|10966.6|10962.6|10960.6|6
1692209700000|2023-08-16 18:15:00|10964.6|10962.6|10971.1|10969.1|10972.1|10970.1|10964.1|10962.1|6
1692210000000|2023-08-16 18:20:00|10971.6|10969.6|10971.1|10969.1|10974.6|10972.6|10969.6|10967.6|44
1692210300000|2023-08-16 18:25:00|10970.6|10968.6|10970.1|10968.1|10971.6|10969.6|10968.1|10966.1|6
1692210600000|2023-08-16 18:30:00|10970.6|10968.6|10971.6|10969.6|10973.1|10971.1|10970.1|10968.1|42
1692210900000|2023-08-16 18:35:00|10972.1|10970.1|10971.6|10969.6|10974.1|10972.1|10971.1|10969.1|17
1692211200000|2023-08-16 18:40:00|10971.1|10969.1|10968.6|10966.6|10972.1|10970.1|10966.1|10964.1|16
1692211500000|2023-08-16 18:45:00|10968.1|10966.1|10965.1|10963.1|10970.6|10968.6|10964.1|10962.1|5
1692211800000|2023-08-16 18:50:00|10964.6|10962.6|10963.6|10961.6|10965.1|10963.1|10961.6|10959.6|41
1692212100000|2023-08-16 18:55:00|10963.1|10961.1|10966.1|10964.1|10967.6|10965.6|10963.1|10961.1|11
1692212400000|2023-08-16 19:00:00|10965.6|10963.6|10966.1|10964.1|10967.6|10965.6|10964.1|10962.1|26
1692212700000|2023-08-16 19:05:00|10965.6|10963.6|10963.6|10961.6|10966.6|10964.6|10962.6|10960.6|25
1692213000000|2023-08-16 19:10:00|10963.1|10961.1|10955.6|10953.6|10965.1|10963.1|10955.1|10953.1|47
1692213300000|2023-08-16 19:15:00|10956.1|10954.1|10954.1|10952.1|10956.1|10954.1|10952.6|10950.6|20
1692213600000|2023-08-16 19:20:00|10953.6|10951.6|10948.6|10946.6|10955.1|10953.1|10948.6|10946.6|31
1692213900000|2023-08-16 19:25:00|10949.1|10947.1|10950.1|10948.1|10951.1|10949.1|10948.1|10946.1|10
1692214200000|2023-08-16 19:30:00|10949.6|10947.6|10952.1|10950.1|10953.1|10951.1|10947.6|10945.6|11
1692214500000|2023-08-16 19:35:00|10952.6|10950.6|10949.6|10947.6|10953.1|10951.1|10948.1|10946.1|17
1692214800000|2023-08-16 19:40:00|10950.1|10948.1|10952.1|10950.1|10953.1|10951.1|10947.1|10945.1|16
1692215100000|2023-08-16 19:45:00|10952.6|10950.6|10950.1|10948.1|10952.6|10950.6|10949.1|10947.1|13
1692215400000|2023-08-16 19:50:00|10949.6|10947.6|10948.1|10946.1|10951.6|10949.6|10947.1|10945.1|13
1692215700000|2023-08-16 19:55:00|10947.6|10945.6|10944.6|10938.6|10950.1|10948.1|10941.6|10937.9|69
1692216000000|2023-08-16 20:00:00|10944.3|10938.3|10946.4|10940.4|10947.3|10941.3|10940.9|10934.9|0
1692216300000|2023-08-16 20:05:00|10946.8|10940.8|10950|10944|10950.3|10944.3|10945.6|10939.6|0
1692216600000|2023-08-16 20:10:00|10949.6|10943.6|10948.5|10942.5|10950.3|10944.3|10947.7|10941.7|0
1692216900000|2023-08-16 20:15:00|10947.7|10941.7|10945.9|10939.9|10948.5|10942.5|10945.9|10939.9|0
1692217200000|2023-08-16 20:20:00|10945.7|10939.7|10943.5|10937.5|10946.2|10940.2|10943|10937|0
1692217500000|2023-08-16 20:25:00|10943|10937|10943|10937|10943.8|10937.8|10942.4|10936.4|0
1692217800000|2023-08-16 20:30:00|10942.7|10936.7|10944.3|10938.3|10944.3|10938.3|10942.7|10936.7|0
1692218100000|2023-08-16 20:35:00|10943.8|10937.8|10945|10939|10945.3|10939.3|10943.8|10937.8|0
1692218400000|2023-08-16 20:40:00|10944.6|10938.6|10944.6|10938.6|10945.7|10939.7|10943.5|10937.5|0
1692218700000|2023-08-16 20:45:00|10944.7|10938.7|10944.4|10938.4|10945.4|10939.4|10944.4|10938.4|0
1692219000000|2023-08-16 20:50:00|10944.7|10938.7|10945.3|10939.3|10945.7|10939.7|10944.5|10938.5|0
1692219300000|2023-08-16 20:55:00|10945.6|10939.6|10945.1|10939.1|10945.7|10939.7|10944.5|10938.5|0
1692219600000|2023-08-16 21:00:00|10945.3|10939.3|10945.1|10939.1|10945.6|10939.6|10945.1|10939.1|0
1692219900000|2023-08-16 21:05:00|10945.6|10939.6|10945.4|10939.4|10945.6|10939.6|10945.3|10939.3|0
1692220200000|2023-08-16 21:10:00|10945.6|10939.6|10945.4|10939.4|10945.6|10939.6|10945.4|10939.4|0
1692220500000|2023-08-16 21:15:00|10945.6|10939.6|10945.6|10939.6|10945.9|10939.9|10945.4|10939.4|0
1692220800000|2023-08-16 21:20:00|10945.4|10939.4|10945.4|10939.4|10945.6|10939.6|10945.4|10939.4|0
1692221100000|2023-08-16 21:25:00|10945.6|10939.6|10945.4|10939.4|10945.6|10939.6|10945.4|10939.4|0
1692221400000|2023-08-16 21:30:00|10945.3|10939.3|10945|10939|10945.3|10939.3|10945|10939|0
1692221700000|2023-08-16 21:35:00|10944.9|10938.9|10944.4|10938.4|10945|10939|10944.4|10938.4|0
1692222000000|2023-08-16 21:40:00|10944.6|10938.6|10944.9|10938.9|10944.9|10938.9|10944.6|10938.6|0
1692222300000|2023-08-16 21:45:00|10944.6|10938.6|10944.6|10938.6|10944.7|10938.7|10944.4|10938.4|0
1692222600000|2023-08-16 21:50:00|10944.7|10938.7|10944.7|10938.7|10944.7|10938.7|10944.7|10938.7|0
1692222900000|2023-08-16 21:55:00|10944.9|10938.9|10944.7|10938.7|10944.9|10938.9|10944.7|10938.7|0
1692223200000|2023-08-16 22:00:00|10944.8|10938.8|10949.2|10943.2|10949.8|10943.8|10944.8|10938.8|0
1692223500000|2023-08-16 22:05:00|10949.3|10943.3|10948.9|10942.9|10950.3|10944.3|10947.8|10941.8|0
1692223800000|2023-08-16 22:10:00|10949.2|10943.2|10949.2|10943.2|10950.3|10944.3|10949.2|10943.2|0
1692224100000|2023-08-16 22:15:00|10949.7|10943.7|10949.7|10943.7|10950|10944|10949.2|10943.2|0
1692224400000|2023-08-16 22:20:00|10949.6|10943.6|10950|10944|10950|10944|10948.9|10942.9|0
1692224700000|2023-08-16 22:25:00|10949.7|10943.7|10950.6|10944.6|10950.7|10944.7|10949.7|10943.7|0
1692225000000|2023-08-16 22:30:00|10950.9|10944.9|10949.7|10943.7|10951.4|10945.4|10949.7|10943.7|0
1692225300000|2023-08-16 22:35:00|10949.5|10943.5|10948.3|10942.3|10949.9|10943.9|10948.3|10942.3|0
1692225600000|2023-08-16 22:40:00|10948.4|10942.4|10948.8|10942.8|10948.8|10942.8|10947.7|10941.7|0
1692225900000|2023-08-16 22:45:00|10948.3|10942.3|10948.8|10942.8|10949.1|10943.1|10948.3|10942.3|0
1692226200000|2023-08-16 22:50:00|10949.1|10943.1|10948.8|10942.8|10949.1|10943.1|10948.8|10942.8|0
1692226500000|2023-08-16 22:55:00|10948.3|10942.3|10946.5|10940.5|10948.3|10942.3|10946.5|10940.5|0
1692226800000|2023-08-16 23:00:00|10947|10941|10946.5|10940.5|10947|10941|10944.7|10938.7|0
1692227100000|2023-08-16 23:05:00|10947|10941|10947.3|10941.3|10947.3|10941.3|10945.7|10939.7|0
1692227400000|2023-08-16 23:10:00|10947.4|10941.4|10947|10941|10947.4|10941.4|10946.5|10940.5|0
1692227700000|2023-08-16 23:15:00|10947.1|10941.1|10947.7|10941.7|10947.7|10941.7|10947.1|10941.1|0
1692228000000|2023-08-16 23:20:00|10947.3|10941.3|10946.5|10940.5|10947.3|10941.3|10946.5|10940.5|0
1692228300000|2023-08-16 23:25:00|10947|10941|10946.5|10940.5|10947|10941|10946.2|10940.2|0
1692228600000|2023-08-16 23:30:00|10947|10941|10945.7|10939.7|10947.7|10941.7|10945.1|10939.1|0
1692228900000|2023-08-16 23:35:00|10945.4|10939.4|10943.9|10937.9|10946.5|10940.5|10943.6|10937.6|0
1692229200000|2023-08-16 23:40:00|10943.7|10937.7|10942.8|10936.8|10944.3|10938.3|10942.8|10936.8|0
1692229500000|2023-08-16 23:45:00|10943.1|10937.1|10944.3|10938.3|10944.3|10938.3|10943.1|10937.1|0
1692229800000|2023-08-16 23:50:00|10943.9|10937.9|10944.5|10938.5|10944.8|10938.8|10943.1|10937.1|0
1692230100000|2023-08-16 23:55:00|10944.6|10938.6|10944|10938|10944.6|10938.6|10943.3|10937.3|0
1692230400000|2023-08-17 00:00:00|10943.3|10937.3|10938.8|10932.8|10943.7|10937.7|10937.8|10931.8|0
1692230700000|2023-08-17 00:05:00|10938.9|10932.9|10939.9|10933.9|10941.5|10935.5|10938.8|10932.8|0
1692231000000|2023-08-17 00:10:00|10940.4|10934.4|10938.1|10932.1|10940.7|10934.7|10937|10931|0
1692231300000|2023-08-17 00:15:00|10937.8|10931.8|10920.8|10914.8|10938|10932|10920.8|10914.8|0
1692231600000|2023-08-17 00:20:00|10919.3|10913.3|10919.4|10913.4|10920.8|10914.8|10916.3|10910.3|0
1692231900000|2023-08-17 00:25:00|10920.9|10914.9|10920.8|10914.8|10922.4|10916.4|10920.8|10914.8|0
1692232200000|2023-08-17 00:30:00|10919.3|10913.3|10919.3|10913.3|10919.3|10913.3|10916.3|10910.3|0
1692232500000|2023-08-17 00:35:00|10918.6|10912.6|10914.8|10908.8|10919.3|10913.3|10914.8|10908.8|0
1692232800000|2023-08-17 00:40:00|10916.3|10910.3|10919.4|10913.4|10920.9|10914.9|10914.8|10908.8|0
1692233100000|2023-08-17 00:45:00|10917.9|10911.9|10922.4|10916.4|10922.4|10916.4|10914.8|10908.8|0
1692233400000|2023-08-17 00:50:00|10921.6|10915.6|10916.4|10910.4|10922.4|10916.4|10914.9|10908.9|0
1692233700000|2023-08-17 00:55:00|10917.9|10911.9|10917.1|10911.1|10917.9|10911.9|10914.9|10908.9|0
1692234000000|2023-08-17 01:00:00|10917.9|10911.9|10918|10912|10920.9|10914.9|10916.4|10910.4|0
1692234300000|2023-08-17 01:05:00|10916.5|10910.5|10918|10912|10918|10912|10916.5|10910.5|0
1692234600000|2023-08-17 01:10:00|10916.5|10910.5|10914.8|10908.8|10916.5|10910.5|10912|10906|0
1692234900000|2023-08-17 01:15:00|10913.3|10907.3|10914.8|10908.8|10917.9|10911.9|10913.3|10907.3|0
1692235200000|2023-08-17 01:20:00|10913.3|10907.3|10911.9|10905.9|10914.9|10908.9|10908.7|10902.7|0
1692235500000|2023-08-17 01:25:00|10912.6|10906.6|10911.8|10905.8|10913.4|10907.4|10908.8|10902.8|0
1692235800000|2023-08-17 01:30:00|10911.1|10905.1|10911.8|10905.8|10914.8|10908.8|10910.3|10904.3|0
1692236100000|2023-08-17 01:35:00|10910.3|10904.3|10916.4|10910.4|10916.4|10910.4|10908.8|10902.8|0
1692236400000|2023-08-17 01:40:00|10915.7|10909.7|10914.9|10908.9|10919.5|10913.5|10914.9|10908.9|0
1692236700000|2023-08-17 01:45:00|10916.4|10910.4|10917.9|10911.9|10919.4|10913.4|10916.4|10910.4|0
1692237000000|2023-08-17 01:50:00|10916.4|10910.4|10913.4|10907.4|10917.9|10911.9|10911.9|10905.9|0
1692237300000|2023-08-17 01:55:00|10914.9|10908.9|10921|10915|10921|10915|10914.2|10908.2|0
1692237600000|2023-08-17 02:00:00|10919.5|10913.5|10924.7|10918.7|10925.5|10919.5|10919.5|10913.5|0
1692237900000|2023-08-17 02:05:00|10924|10918|10920.9|10914.9|10924|10918|10920.9|10914.9|0
1692238200000|2023-08-17 02:10:00|10922.4|10916.4|10922.4|10916.4|10924|10918|10920.9|10914.9|0
1692238500000|2023-08-17 02:15:00|10922.5|10916.5|10925.5|10919.5|10926.2|10920.2|10920.9|10914.9|0
1692238800000|2023-08-17 02:20:00|10927|10921|10927|10921|10930|10924|10927|10921|0
1692239100000|2023-08-17 02:25:00|10928.5|10922.5|10928.5|10922.5|10928.5|10922.5|10926.9|10920.9|0
1692239400000|2023-08-17 02:30:00|10927|10921|10928.5|10922.5|10928.5|10922.5|10925.5|10919.5|0
1692239700000|2023-08-17 02:35:00|10929.2|10923.2|10931.6|10925.6|10934.5|10928.5|10929.2|10923.2|0
1692240000000|2023-08-17 02:40:00|10932.3|10926.3|10927|10921|10932.3|10926.3|10925.5|10919.5|0
1692240300000|2023-08-17 02:45:00|10928.5|10922.5|10928.5|10922.5|10930|10924|10927|10921|0
1692240600000|2023-08-17 02:50:00|10928.4|10922.4|10929.9|10923.9|10931.4|10925.4|10928.4|10922.4|0
1692240900000|2023-08-17 02:55:00|10930|10924|10934.5|10928.5|10934.5|10928.5|10930|10924|0
1692241200000|2023-08-17 03:00:00|10934.4|10928.4|10939|10933|10939|10933|10933|10927|0
1692241500000|2023-08-17 03:05:00|10938.9|10932.9|10934.5|10928.5|10940.5|10934.5|10934.5|10928.5|0
1692241800000|2023-08-17 03:10:00|10933|10927|10934.5|10928.5|10937.5|10931.5|10933|10927|0
1692242100000|2023-08-17 03:15:00|10933|10927|10934.5|10928.5|10936|10930|10933|10927|0
1692242400000|2023-08-17 03:20:00|10935.3|10929.3|10937.5|10931.5|10937.5|10931.5|10934.5|10928.5|0
1692242700000|2023-08-17 03:25:00|10936|10930|10937.5|10931.5|10937.6|10931.6|10934.5|10928.5|0
1692243000000|2023-08-17 03:30:00|10937.6|10931.6|10939.1|10933.1|10940.6|10934.6|10937.6|10931.6|0
1692243300000|2023-08-17 03:35:00|10938.3|10932.3|10939.1|10933.1|10939.1|10933.1|10937.6|10931.6|0
1692243900000|2023-08-17 03:45:00|10937.6|10931.6|10939.1|10933.1|10939.1|10933.1|10937.6|10931.6|0
1692244200000|2023-08-17 03:50:00|10937.6|10931.6|10937.6|10931.6|10937.6|10931.6|10936.1|10930.1|0
1692244500000|2023-08-17 03:55:00|10936.1|10930.1|10940.6|10934.6|10940.6|10934.6|10936.1|10930.1|0
1692244800000|2023-08-17 04:00:00|10939.1|10933.1|10940.6|10934.6|10940.6|10934.6|10939.1|10933.1|0
1692245100000|2023-08-17 04:05:00|10942.1|10936.1|10942.1|10936.1|10943.6|10937.6|10940.6|10934.6|0
1692245400000|2023-08-17 04:10:00|10942|10936|10940.5|10934.5|10942|10936|10940.5|10934.5|0
1692245700000|2023-08-17 04:15:00|10942|10936|10942|10936|10942|10936|10940.5|10934.5|0
1692246000000|2023-08-17 04:20:00|10943.5|10937.5|10942|10936|10943.5|10937.5|10942|10936|0
1692246300000|2023-08-17 04:25:00|10940.5|10934.5|10942|10936|10943.5|10937.5|10940.5|10934.5|0
1692246600000|2023-08-17 04:30:00|10943.5|10937.5|10940.5|10934.5|10943.5|10937.5|10940.5|10934.5|0
1692246900000|2023-08-17 04:35:00|10939|10933|10940.5|10934.5|10940.5|10934.5|10939|10933|0
1692247200000|2023-08-17 04:40:00|10939|10933|10939|10933|10939.8|10933.8|10939|10933|0
1692247500000|2023-08-17 04:45:00|10940.5|10934.5|10939|10933|10940.5|10934.5|10939|10933|0
1692248100000|2023-08-17 04:55:00|10940.5|10934.5|10938.9|10932.9|10940.5|10934.5|10937.4|10931.4|0
1692248400000|2023-08-17 05:00:00|10937.4|10931.4|10934.4|10928.4|10937.4|10931.4|10934.4|10928.4|0
1692248700000|2023-08-17 05:05:00|10935.9|10929.9|10935.9|10929.9|10937.4|10931.4|10934.4|10928.4|0
1692249000000|2023-08-17 05:10:00|10934.4|10928.4|10935.9|10929.9|10935.9|10929.9|10934.4|10928.4|0
1692249300000|2023-08-17 05:15:00|10934.4|10928.4|10932.8|10926.8|10935.9|10929.9|10931.3|10925.3|0
1692249600000|2023-08-17 05:20:00|10932.9|10926.9|10931.4|10925.4|10932.9|10926.9|10929.9|10923.9|0
1692249900000|2023-08-17 05:25:00|10929.9|10923.9|10929.8|10923.8|10931.4|10925.4|10928.3|10922.3|0
1692250200000|2023-08-17 05:30:00|10929.1|10923.1|10920.7|10914.7|10929.8|10923.8|10920.6|10914.6|0
1692250500000|2023-08-17 05:35:00|10920.6|10914.6|10916.1|10910.1|10922.2|10916.2|10916.1|10910.1|0
1692250800000|2023-08-17 05:40:00|10917.6|10911.6|10918.6|10912.6|10922.1|10916.1|10917.1|10911.1|0
1692251100000|2023-08-17 05:45:00|10920.1|10914.1|10915.5|10909.5|10920.1|10914.1|10915.5|10909.5|0
1692251400000|2023-08-17 05:50:00|10914|10908|10918.6|10912.6|10918.6|10912.6|10914|10908|0
1692251700000|2023-08-17 05:55:00|10920.1|10914.1|10923.2|10917.2|10923.2|10917.2|10918.6|10912.6|0
1692252000000|2023-08-17 06:00:00|10937.6|10935.6|10930.1|10928.1|10940.6|10938.6|10927.6|10925.6|45
1692252300000|2023-08-17 06:05:00|10930.6|10928.6|10931.6|10929.6|10933.1|10931.1|10925.6|10923.6|85
1692252600000|2023-08-17 06:10:00|10931.1|10929.1|10930.1|10928.1|10933.1|10931.1|10925.1|10923.1|64
1692252900000|2023-08-17 06:15:00|10929.6|10927.6|10936.1|10934.1|10936.1|10934.1|10923.6|10921.6|89
1692253200000|2023-08-17 06:20:00|10935.6|10933.6|10932.1|10930.1|10936.6|10934.6|10930.6|10928.6|31
1692253500000|2023-08-17 06:25:00|10931.6|10929.6|10938.1|10936.1|10938.1|10936.1|10931.6|10929.6|51
1692253800000|2023-08-17 06:30:00|10937.6|10935.6|10937.1|10935.1|10938.6|10936.6|10933.6|10931.6|39
1692254100000|2023-08-17 06:35:00|10937.6|10935.6|10935.1|10933.1|10938.1|10936.1|10933.1|10931.1|38
1692254400000|2023-08-17 06:40:00|10935.6|10933.6|10935.6|10933.6|10937.1|10935.1|10931.6|10929.6|43
1692254700000|2023-08-17 06:45:00|10935.1|10933.1|10934.1|10932.1|10940.6|10938.6|10932.1|10930.1|69
1692255000000|2023-08-17 06:50:00|10934.6|10932.6|10940.1|10938.1|10943.1|10941.1|10934.6|10932.6|68
1692255300000|2023-08-17 06:55:00|10940.6|10938.6|10940.1|10938.1|10943.6|10941.6|10934.1|10932.1|133
1692255600000|2023-08-17 07:00:00|10942.1|10940.1|10941.1|10939.1|10944.6|10942.6|10930.1|10928.1|900
1692255900000|2023-08-17 07:05:00|10939.6|10937.6|10933.1|10931.1|10939.6|10937.6|10925.1|10923.1|583
1692256200000|2023-08-17 07:10:00|10932.1|10930.1|10902.1|10900.1|10933.1|10931.1|10897.6|10895.6|465
1692256500000|2023-08-17 07:15:00|10901.6|10899.6|10919.6|10917.6|10921.6|10919.6|10897.1|10895.1|376
1692256800000|2023-08-17 07:20:00|10920.1|10918.1|10913.6|10911.6|10920.1|10918.1|10910.6|10908.6|325
1692257100000|2023-08-17 07:25:00|10913.1|10911.1|10910.1|10908.1|10916.1|10914.1|10901.1|10899.1|474
1692257400000|2023-08-17 07:30:00|10909.6|10907.6|10920.1|10918.1|10923.1|10921.1|10905.6|10903.6|591
1692257700000|2023-08-17 07:35:00|10919.6|10917.6|10922.6|10920.6|10926.6|10924.6|10914.6|10912.6|289
1692258000000|2023-08-17 07:40:00|10921.6|10919.6|10910.6|10908.6|10922.6|10920.6|10906.6|10904.6|223
1692258300000|2023-08-17 07:45:00|10910.1|10908.1|10919.6|10917.6|10922.6|10920.6|10905.6|10903.6|246
1692258600000|2023-08-17 07:50:00|10918.6|10916.6|10907.5|10905.5|10919.6|10917.6|10903.6|10901.6|365
1692258900000|2023-08-17 07:55:00|10907|10905|10913.8|10911.8|10920.3|10918.3|10905.5|10903.5|392
1692259200000|2023-08-17 08:00:00|10913.3|10911.3|10914.8|10912.8|10917.3|10915.3|10907.8|10905.8|220
1692259500000|2023-08-17 08:05:00|10914.3|10912.3|10912.8|10910.8|10918.8|10916.8|10909.8|10907.8|167
1692259800000|2023-08-17 08:10:00|10913.8|10911.8|10924.3|10922.3|10925.8|10923.8|10913.3|10911.3|188
1692260100000|2023-08-17 08:15:00|10924.8|10922.8|10924.8|10922.8|10927.8|10925.8|10920.3|10918.3|223
1692260400000|2023-08-17 08:20:00|10925.3|10923.3|10913.8|10911.8|10926.8|10924.8|10913.8|10911.8|235
1692260700000|2023-08-17 08:25:00|10914.3|10912.3|10926.8|10924.8|10927.8|10925.8|10910.8|10908.8|212
1692261000000|2023-08-17 08:30:00|10926.3|10924.3|10930.8|10928.8|10931.8|10929.8|10924.8|10922.8|248
1692261300000|2023-08-17 08:35:00|10930.3|10928.3|10931.8|10929.8|10934.8|10932.8|10926.8|10924.8|238
1692261600000|2023-08-17 08:40:00|10930.8|10928.8|10935.3|10933.3|10937.3|10935.3|10928.8|10926.8|88
1692261900000|2023-08-17 08:45:00|10935.8|10933.8|10931.8|10929.8|10935.8|10933.8|10925.8|10923.8|133
1692262200000|2023-08-17 08:50:00|10931.3|10929.3|10921.8|10919.8|10931.8|10929.8|10921.3|10919.3|102
1692262500000|2023-08-17 08:55:00|10922.8|10920.8|10919.3|10917.3|10923.8|10921.8|10916.8|10914.8|141
1692262800000|2023-08-17 09:00:00|10919.8|10917.8|10932.3|10930.3|10932.3|10930.3|10918.8|10916.8|312
1692263100000|2023-08-17 09:05:00|10931.8|10929.8|10925.8|10923.8|10932.8|10930.8|10921.8|10919.8|145
1692263400000|2023-08-17 09:10:00|10925.3|10923.3|10930.8|10928.8|10934.3|10932.3|10925.3|10923.3|150
1692263700000|2023-08-17 09:15:00|10930.3|10928.3|10928.3|10926.3|10934.3|10932.3|10928.3|10926.3|124
1692264000000|2023-08-17 09:20:00|10927.8|10925.8|10924.8|10922.8|10929.3|10927.3|10923.8|10921.8|74
1692264300000|2023-08-17 09:25:00|10925.8|10923.8|10928.8|10926.8|10930.8|10928.8|10923.3|10921.3|237
1692264600000|2023-08-17 09:30:00|10928.3|10926.3|10927.8|10925.8|10932.8|10930.8|10927.3|10925.3|386
1692264900000|2023-08-17 09:35:00|10927.3|10925.3|10934.8|10932.8|10934.8|10932.8|10926.8|10924.8|241
1692265200000|2023-08-17 09:40:00|10934.3|10932.3|10940.3|10938.3|10940.8|10938.8|10930.8|10928.8|222
1692265500000|2023-08-17 09:45:00|10940.8|10938.8|10939.8|10937.8|10945.8|10943.8|10937.8|10935.8|166
1692265800000|2023-08-17 09:50:00|10940.3|10938.3|10942.8|10940.8|10943.8|10941.8|10940.3|10938.3|87
1692266100000|2023-08-17 09:55:00|10941.8|10939.8|10940.8|10938.8|10946.8|10944.8|10940.3|10938.3|141
1692266400000|2023-08-17 10:00:00|10941.3|10939.3|10950.8|10948.8|10950.8|10948.8|10941.3|10939.3|98
1692266700000|2023-08-17 10:05:00|10950.3|10948.3|10951.8|10949.8|10952.8|10950.8|10947.8|10945.8|136
1692267000000|2023-08-17 10:10:00|10952.3|10950.3|10951.8|10949.8|10954.8|10952.8|10950.8|10948.8|109
1692267300000|2023-08-17 10:15:00|10952.3|10950.3|10952.8|10950.8|10952.8|10950.8|10944.3|10942.3|170
1692267600000|2023-08-17 10:20:00|10953.8|10951.8|10950.3|10948.3|10953.8|10951.8|10947.8|10945.8|100
1692267900000|2023-08-17 10:25:00|10950.8|10948.8|10947.8|10945.8|10953.8|10951.8|10946.8|10944.8|1605
1692268200000|2023-08-17 10:30:00|10948.8|10946.8|10946.8|10944.8|10951.3|10949.3|10946.8|10944.8|84
1692268500000|2023-08-17 10:35:00|10947.3|10945.3|10943.8|10941.8|10948.8|10946.8|10943.8|10941.8|100
1692268800000|2023-08-17 10:40:00|10944.8|10942.8|10944.8|10942.8|10947.8|10945.8|10943.8|10941.8|177
1692269100000|2023-08-17 10:45:00|10944.3|10942.3|10941.8|10939.8|10947.8|10945.8|10941.8|10939.8|77
1692269400000|2023-08-17 10:50:00|10942.3|10940.3|10945.3|10943.3|10948.8|10946.8|10941.3|10939.3|52
1692269700000|2023-08-17 10:55:00|10944.8|10942.8|10945.3|10943.3|10947.8|10945.8|10944.3|10942.3|56
1692270000000|2023-08-17 11:00:00|10944.8|10942.8|10948.3|10946.3|10948.8|10946.8|10943.8|10941.8|82
1692270300000|2023-08-17 11:05:00|10948.8|10946.8|10947.3|10945.3|10948.8|10946.8|10944.8|10942.8|258
1692270600000|2023-08-17 11:10:00|10947.8|10945.8|10945.3|10943.3|10947.8|10945.8|10941.8|10939.8|55
1692270900000|2023-08-17 11:15:00|10944.8|10942.8|10945.8|10943.8|10946.8|10944.8|10942.8|10940.8|46
1692271200000|2023-08-17 11:20:00|10946.3|10944.3|10947.8|10945.8|10948.8|10946.8|10943.8|10941.8|158
1692271500000|2023-08-17 11:25:00|10948.3|10946.3|10947.3|10945.3|10949.8|10947.8|10946.3|10944.3|45
1692271800000|2023-08-17 11:30:00|10946.8|10944.8|10940.8|10938.8|10947.8|10945.8|10939.8|10937.8|73
1692272100000|2023-08-17 11:35:00|10941.8|10939.8|10943.8|10941.8|10945.8|10943.8|10941.3|10939.3|65
1692272400000|2023-08-17 11:40:00|10942.6|10940.6|10938.6|10936.6|10943.1|10941.1|10936.6|10934.6|74
1692272700000|2023-08-17 11:45:00|10939.1|10937.1|10945.6|10943.6|10946.6|10944.6|10938.6|10936.6|82
1692273000000|2023-08-17 11:50:00|10946.1|10944.1|10946.6|10944.6|10947.6|10945.6|10942.6|10940.6|71
1692273300000|2023-08-17 11:55:00|10947.1|10945.1|10947.1|10945.1|10948.1|10946.1|10944.6|10942.6|22
1692273600000|2023-08-17 12:00:00|10946.6|10944.6|10943.6|10941.6|10947.6|10945.6|10942.6|10940.6|50
1692273900000|2023-08-17 12:05:00|10942.6|10940.6|10937.6|10935.6|10942.6|10940.6|10937.6|10935.6|129
1692274200000|2023-08-17 12:10:00|10937.1|10935.1|10931.6|10929.6|10938.6|10936.6|10931.6|10929.6|73
1692274500000|2023-08-17 12:15:00|10931.1|10929.1|10933.1|10931.1|10936.6|10934.6|10931.1|10929.1|57
1692274800000|2023-08-17 12:20:00|10932.6|10930.6|10933.1|10931.1|10934.6|10932.6|10930.1|10928.1|99
1692275100000|2023-08-17 12:25:00|10932.6|10930.6|10931.6|10929.6|10933.6|10931.6|10929.6|10927.6|68
1692275400000|2023-08-17 12:30:00|10931.1|10929.1|10934.6|10932.6|10936.1|10934.1|10928.6|10926.6|127
1692275700000|2023-08-17 12:35:00|10935.1|10933.1|10936.6|10934.6|10939.6|10937.6|10934.1|10932.1|121
1692276000000|2023-08-17 12:40:00|10936.1|10934.1|10935.6|10933.6|10939.1|10937.1|10932.6|10930.6|110
1692276300000|2023-08-17 12:45:00|10935.1|10933.1|10929.6|10927.6|10935.1|10933.1|10928.6|10926.6|109
1692276600000|2023-08-17 12:50:00|10928.6|10926.6|10921.6|10919.6|10931.1|10929.1|10921.1|10919.1|108
1692276900000|2023-08-17 12:55:00|10922.1|10920.1|10927.6|10925.6|10928.6|10926.6|10921.6|10919.6|83
1692277200000|2023-08-17 13:00:00|10927.1|10925.1|10918.6|10916.6|10929.6|10927.6|10917.6|10915.6|181
1692277500000|2023-08-17 13:05:00|10919.1|10917.1|10918.1|10916.1|10919.6|10917.6|10915.6|10913.6|129
1692277800000|2023-08-17 13:10:00|10918.6|10916.6|10916.6|10914.6|10918.6|10916.6|10915.6|10913.6|240
1692278100000|2023-08-17 13:15:00|10917.1|10915.1|10912.6|10910.6|10917.6|10915.6|10909.6|10907.6|217
1692278400000|2023-08-17 13:20:00|10911.6|10909.6|10910.1|10908.1|10914.6|10912.6|10908.6|10906.6|140
1692278700000|2023-08-17 13:25:00|10909.6|10907.6|10904.6|10902.6|10910.6|10908.6|10904.6|10902.6|184
1692279000000|2023-08-17 13:30:00|10904.1|10902.1|10905.1|10903.1|10911.6|10909.6|10902.6|10900.6|248
1692279300000|2023-08-17 13:35:00|10904.6|10902.6|10905.6|10903.6|10909.6|10907.6|10902.6|10900.6|133
1692279600000|2023-08-17 13:40:00|10906.1|10904.1|10904.1|10902.1|10912.6|10910.6|10902.1|10900.1|628
1692279900000|2023-08-17 13:45:00|10904.6|10902.6|10903.1|10901.1|10907.1|10905.1|10901.1|10899.1|160
1692280200000|2023-08-17 13:50:00|10903.6|10901.6|10896.1|10894.1|10906.1|10904.1|10896.1|10894.1|275
1692280500000|2023-08-17 13:55:00|10895.6|10893.6|10894.6|10892.6|10900.6|10898.6|10893.1|10891.1|385
1692280800000|2023-08-17 14:00:00|10894.1|10892.1|10900.6|10898.6|10903.6|10901.6|10893.6|10891.6|292
1692281100000|2023-08-17 14:05:00|10901.1|10899.1|10912.6|10910.6|10913.6|10911.6|10898.6|10896.6|313
1692281400000|2023-08-17 14:10:00|10912.7|10910.7|10909.7|10907.7|10914.7|10912.7|10904.7|10902.7|479
1692281700000|2023-08-17 14:15:00|10909.2|10907.2|10909.7|10907.7|10914.7|10912.7|10907.7|10905.7|189
1692282000000|2023-08-17 14:20:00|10909.2|10907.2|10912.2|10910.2|10915.7|10913.7|10908.7|10906.7|141
1692282300000|2023-08-17 14:25:00|10911.7|10909.7|10905.7|10903.7|10913.7|10911.7|10904.7|10902.7|196
1692282600000|2023-08-17 14:30:00|10905.2|10903.2|10888.7|10886.7|10906.7|10904.7|10888.7|10886.7|369
1692282900000|2023-08-17 14:35:00|10889.2|10887.2|10888.7|10886.7|10891.7|10889.7|10885.7|10883.7|372
1692283200000|2023-08-17 14:40:00|10888.2|10886.2|10893.7|10891.7|10897.7|10895.7|10887.7|10885.7|281
1692283500000|2023-08-17 14:45:00|10894.2|10892.2|10891.7|10889.7|10894.7|10892.7|10887.7|10885.7|208
1692283800000|2023-08-17 14:50:00|10891.2|10889.2|10897.7|10895.7|10898.2|10896.2|10889.7|10887.7|321
1692284100000|2023-08-17 14:55:00|10896.7|10894.7|10895.7|10893.7|10902.7|10900.7|10895.7|10893.7|270
1692284400000|2023-08-17 15:00:00|10896.2|10894.2|10888.2|10886.2|10896.7|10894.7|10887.7|10885.7|386
1692284700000|2023-08-17 15:05:00|10887.7|10885.7|10881.7|10879.7|10889.7|10887.7|10880.7|10878.7|266
1692285000000|2023-08-17 15:10:00|10882.2|10880.2|10884.7|10882.7|10887.2|10885.2|10879.7|10877.7|333
1692285300000|2023-08-17 15:15:00|10884.2|10882.2|10878.7|10876.7|10884.7|10882.7|10877.7|10875.7|562
1692285600000|2023-08-17 15:20:00|10879.2|10877.2|10879.7|10877.7|10881.7|10879.7|10876.7|10874.7|706
1692285900000|2023-08-17 15:25:00|10880.7|10878.7|10885.7|10883.7|10887.7|10885.7|10878.2|10876.2|1483
1692286200000|2023-08-17 15:30:00|10885.2|10883.2|10887.7|10885.7|10890.2|10888.2|10882.7|10880.7|848
1692286500000|2023-08-17 15:35:00|10888.7|10886.7|10894.7|10892.7|10895.2|10893.2|10885.7|10883.7|628
1692286800000|2023-08-17 15:40:00|10894.2|10892.2|10897.2|10895.2|10899.7|10897.7|10893.7|10891.7|192
1692287100000|2023-08-17 15:45:00|10896.7|10894.7|10887.7|10885.7|10896.7|10894.7|10887.7|10885.7|56
1692287400000|2023-08-17 15:50:00|10888.2|10886.2|10891.7|10889.7|10898.7|10896.7|10888.2|10886.2|56
1692287700000|2023-08-17 15:55:00|10891.2|10889.2|10897.2|10895.2|10897.2|10895.2|10890.2|10888.2|67
1692288000000|2023-08-17 16:00:00|10898.2|10896.2|10898.7|10896.7|10899.7|10897.7|10896.7|10894.7|98
1692288300000|2023-08-17 16:05:00|10898.2|10896.2|10897.2|10895.2|10900.7|10898.7|10895.2|10893.2|71
1692288600000|2023-08-17 16:10:00|10896.7|10894.7|10895.7|10893.7|10899.7|10897.7|10894.2|10892.2|46
1692288900000|2023-08-17 16:15:00|10895.2|10893.2|10896.7|10894.7|10897.7|10895.7|10893.7|10891.7|25
1692289200000|2023-08-17 16:20:00|10896.2|10894.2|10902.2|10900.2|10902.7|10900.7|10893.7|10891.7|45
1692289500000|2023-08-17 16:25:00|10902.7|10900.7|10902.2|10900.2|10903.7|10901.7|10899.7|10897.7|59
1692289800000|2023-08-17 16:30:00|10902.7|10900.7|10897.7|10895.7|10904.7|10902.7|10897.2|10895.2|26
1692290100000|2023-08-17 16:35:00|10898.7|10896.7|10896.7|10894.7|10899.7|10897.7|10895.7|10893.7|16
1692290400000|2023-08-17 16:40:00|10896.2|10894.2|10895.7|10893.7|10897.7|10895.7|10895.2|10893.2|33
1692290700000|2023-08-17 16:45:00|10895.2|10893.2|10897.2|10895.2|10897.2|10895.2|10894.7|10892.7|7
1692291000000|2023-08-17 16:50:00|10896.7|10894.7|10901.2|10899.2|10901.7|10899.7|10896.7|10894.7|20
1692291300000|2023-08-17 16:55:00|10901.7|10899.7|10901.2|10899.2|10904.2|10902.2|10900.2|10898.2|37
1692291600000|2023-08-17 17:00:00|10901.7|10899.7|10899.7|10897.7|10902.2|10900.2|10898.2|10896.2|22
1692291900000|2023-08-17 17:05:00|10899.2|10897.2|10897.2|10895.2|10900.7|10898.7|10897.2|10895.2|8
1692292200000|2023-08-17 17:10:00|10896.7|10894.7|10898.2|10896.2|10898.7|10896.7|10895.2|10893.2|9
1692292500000|2023-08-17 17:15:00|10898.7|10896.7|10898.2|10896.2|10899.7|10897.7|10897.2|10895.2|27
1692292800000|2023-08-17 17:20:00|10898.7|10896.7|10893.2|10891.2|10898.7|10896.7|10893.2|10891.2|10
1692293100000|2023-08-17 17:25:00|10892.7|10890.7|10892.2|10890.2|10893.2|10891.2|10889.7|10887.7|28
1692293400000|2023-08-17 17:30:00|10891.7|10889.7|10890.2|10888.2|10892.2|10890.2|10888.2|10886.2|32
1692293700000|2023-08-17 17:35:00|10889.7|10887.7|10889.7|10887.7|10891.2|10889.2|10888.7|10886.7|22
1692294000000|2023-08-17 17:40:00|10890.7|10888.7|10890.7|10888.7|10892.7|10890.7|10886.7|10884.7|36
1692294300000|2023-08-17 17:45:00|10890.2|10888.2|10886.7|10884.7|10891.2|10889.2|10886.7|10884.7|16
1692294600000|2023-08-17 17:50:00|10887.2|10885.2|10888.2|10886.2|10889.2|10887.2|10885.7|10883.7|3
1692294900000|2023-08-17 17:55:00|10887.7|10885.7|10886.7|10884.7|10889.2|10887.2|10886.2|10884.2|8
1692295200000|2023-08-17 18:00:00|10887.2|10885.2|10883.2|10881.2|10887.7|10885.7|10883.2|10881.2|7
1692295500000|2023-08-17 18:05:00|10882.7|10880.7|10882.2|10880.2|10884.2|10882.2|10880.2|10878.2|36
1692295800000|2023-08-17 18:10:00|10881.7|10879.7|10879.7|10877.7|10882.2|10880.2|10879.2|10877.2|19
1692296100000|2023-08-17 18:15:00|10879.2|10877.2|10879.7|10877.7|10880.7|10878.7|10876.7|10874.7|19
1692296400000|2023-08-17 18:20:00|10879.2|10877.2|10878.7|10876.7|10879.7|10877.7|10877.7|10875.7|7
1692296700000|2023-08-17 18:25:00|10879.2|10877.2|10880.7|10878.7|10880.7|10878.7|10878.7|10876.7|8
1692297000000|2023-08-17 18:30:00|10880.2|10878.2|10878.2|10876.2|10880.2|10878.2|10877.2|10875.2|8
1692297300000|2023-08-17 18:35:00|10877.7|10875.7|10878.7|10876.7|10878.7|10876.7|10874.7|10872.7|33
1692297600000|2023-08-17 18:40:00|10878.2|10876.2|10875.7|10873.7|10878.2|10876.2|10875.2|10873.2|5
1692297900000|2023-08-17 18:45:00|10875.2|10873.2|10869.2|10867.2|10875.7|10873.7|10869.2|10867.2|26
1692298200000|2023-08-17 18:50:00|10870.2|10868.2|10868.2|10866.2|10872.2|10870.2|10868.2|10866.2|14
1692298500000|2023-08-17 18:55:00|10867.7|10865.7|10865.2|10863.2|10868.2|10866.2|10863.7|10861.7|7
1692298800000|2023-08-17 19:00:00|10864.7|10862.7|10860.7|10858.7|10867.7|10865.7|10860.7|10858.7|73
1692299100000|2023-08-17 19:05:00|10860.2|10858.2|10856.7|10854.7|10864.2|10862.2|10856.7|10854.7|14
1692299400000|2023-08-17 19:10:00|10857.2|10855.2|10852.7|10850.7|10857.2|10855.2|10852.7|10850.7|14
1692299700000|2023-08-17 19:15:00|10853.2|10851.2|10855.2|10853.2|10855.2|10853.2|10849.2|10847.2|14
1692300000000|2023-08-17 19:20:00|10854.7|10852.7|10850.2|10848.2|10856.2|10854.2|10849.2|10847.2|8
1692300300000|2023-08-17 19:25:00|10850.7|10848.7|10856.2|10854.2|10856.2|10854.2|10850.2|10848.2|5
1692300600000|2023-08-17 19:30:00|10855.7|10853.7|10854.7|10852.7|10859.2|10857.2|10853.2|10851.2|13
1692300900000|2023-08-17 19:35:00|10854.2|10852.2|10854.2|10852.2|10858.2|10856.2|10854.2|10852.2|2
1692301200000|2023-08-17 19:40:00|10854.7|10852.7|10850.7|10848.7|10858.2|10856.2|10850.7|10848.7|50
1692301500000|2023-08-17 19:45:00|10850.2|10848.2|10853.2|10851.2|10854.2|10852.2|10849.2|10847.2|12
1692301800000|2023-08-17 19:50:00|10852.7|10850.7|10858.2|10856.2|10858.7|10856.7|10852.7|10850.7|9
1692302100000|2023-08-17 19:55:00|10858.7|10856.7|10849.7|10843.7|10859.2|10857.2|10849.2|10843.7|70
1692302400000|2023-08-17 20:00:00|10850.9|10844.9|10849.1|10843.1|10853|10847|10847.1|10841.1|0
1692302700000|2023-08-17 20:05:00|10849.4|10843.4|10853.6|10847.6|10853.9|10847.9|10845.6|10839.6|0
1692303000000|2023-08-17 20:10:00|10853.1|10847.1|10853.6|10847.6|10855|10849|10853.1|10847.1|0
1692303300000|2023-08-17 20:15:00|10853.9|10847.9|10847.3|10841.3|10853.9|10847.9|10847.3|10841.3|0
1692303600000|2023-08-17 20:20:00|10847.2|10841.2|10848.8|10842.8|10852.1|10846.1|10846.5|10840.5|0
1692303900000|2023-08-17 20:25:00|10848.9|10842.9|10848.8|10842.8|10849.5|10843.5|10847.6|10841.6|0
1692304200000|2023-08-17 20:30:00|10848.9|10842.9|10848.4|10842.4|10850.2|10844.2|10848.1|10842.1|0
1692304500000|2023-08-17 20:35:00|10848.8|10842.8|10848.1|10842.1|10849.2|10843.2|10848.1|10842.1|0
1692304800000|2023-08-17 20:40:00|10848|10842|10847.6|10841.6|10848.1|10842.1|10846.2|10840.2|0
1692305100000|2023-08-17 20:45:00|10847.3|10841.3|10845.8|10839.8|10847.3|10841.3|10845.5|10839.5|0
1692305400000|2023-08-17 20:50:00|10846.2|10840.2|10846.2|10840.2|10847|10841|10845.5|10839.5|0
1692305700000|2023-08-17 20:55:00|10846.5|10840.5|10846.7|10840.7|10847.7|10841.7|10846.2|10840.2|0
1692306000000|2023-08-17 21:00:00|10847|10841|10847|10841|10847.5|10841.5|10847|10841|0
1692306300000|2023-08-17 21:05:00|10846.9|10840.9|10847|10841|10847|10841|10846.7|10840.7|0
1692306600000|2023-08-17 21:10:00|10846.7|10840.7|10846.9|10840.9|10847.4|10841.4|10846.7|10840.7|0
1692306900000|2023-08-17 21:15:00|10846.6|10840.6|10847|10841|10847.2|10841.2|10846.6|10840.6|0
1692307200000|2023-08-17 21:20:00|10847.2|10841.2|10846.7|10840.7|10847.2|10841.2|10846.6|10840.6|0
1692307500000|2023-08-17 21:25:00|10847.2|10841.2|10847.2|10841.2|10847.5|10841.5|10846.3|10840.3|0
1692307800000|2023-08-17 21:30:00|10847|10841|10847.2|10841.2|10847.2|10841.2|10847|10841|0
1692308100000|2023-08-17 21:35:00|10847|10841|10847.5|10841.5|10847.7|10841.7|10846.7|10840.7|0
1692308400000|2023-08-17 21:40:00|10847.7|10841.7|10847.8|10841.8|10848|10842|10847.5|10841.5|0
1692308700000|2023-08-17 21:45:00|10847.7|10841.7|10847.5|10841.5|10847.8|10841.8|10847.5|10841.5|0
1692309000000|2023-08-17 21:50:00|10847.2|10841.2|10846.9|10840.9|10847.2|10841.2|10846.6|10840.6|0
1692309300000|2023-08-17 21:55:00|10846.6|10840.6|10846.9|10840.9|10847.2|10841.2|10846.4|10840.4|0
1692309600000|2023-08-17 22:00:00|10848|10842|10848.3|10842.3|10852.6|10846.6|10846.4|10840.4|0
1692309900000|2023-08-17 22:05:00|10848.1|10842.1|10844.3|10838.3|10849.5|10843.5|10843.6|10837.6|0
1692310200000|2023-08-17 22:10:00|10844.5|10838.5|10845.3|10839.3|10846.3|10840.3|10841.9|10835.9|0
1692310500000|2023-08-17 22:15:00|10845.2|10839.2|10843.4|10837.4|10845.9|10839.9|10843.4|10837.4|0
1692310800000|2023-08-17 22:20:00|10842.9|10836.9|10844.5|10838.5|10844.8|10838.8|10842.9|10836.9|0
1692311100000|2023-08-17 22:25:00|10844.8|10838.8|10845.4|10839.4|10845.4|10839.4|10843.7|10837.7|0
1692311400000|2023-08-17 22:30:00|10845.6|10839.6|10845.3|10839.3|10845.9|10839.9|10844.5|10838.5|0
1692311700000|2023-08-17 22:35:00|10845.2|10839.2|10842.9|10836.9|10845.6|10839.6|10842.6|10836.6|0
1692312000000|2023-08-17 22:40:00|10843.1|10837.1|10844.3|10838.3|10845.3|10839.3|10842.6|10836.6|0
1692312300000|2023-08-17 22:45:00|10844|10838|10845.3|10839.3|10845.6|10839.6|10844|10838|0
1692312600000|2023-08-17 22:50:00|10845.2|10839.2|10845.3|10839.3|10845.7|10839.7|10844.5|10838.5|0
1692312900000|2023-08-17 22:55:00|10845.6|10839.6|10846.6|10840.6|10847.1|10841.1|10845.3|10839.3|0
1692313200000|2023-08-17 23:00:00|10846.7|10840.7|10850.8|10844.8|10850.8|10844.8|10846.7|10840.7|0
1692313500000|2023-08-17 23:05:00|10850.3|10844.3|10849.3|10843.3|10851.6|10845.6|10849.3|10843.3|0
1692313800000|2023-08-17 23:10:00|10849|10843|10850|10844|10850.3|10844.3|10849|10843|0
1692314100000|2023-08-17 23:15:00|10849.6|10843.6|10850|10844|10850.8|10844.8|10849.6|10843.6|0
1692314400000|2023-08-17 23:20:00|10850.3|10844.3|10850.3|10844.3|10851.1|10845.1|10850|10844|0
1692314700000|2023-08-17 23:25:00|10850.4|10844.4|10851.1|10845.1|10851.1|10845.1|10850.3|10844.3|0
1692315000000|2023-08-17 23:30:00|10851.6|10845.6|10853.7|10847.7|10853.7|10847.7|10851.6|10845.6|0
1692315300000|2023-08-17 23:35:00|10854|10848|10853.7|10847.7|10854.8|10848.8|10853.4|10847.4|0
1692315600000|2023-08-17 23:40:00|10853.9|10847.9|10853.7|10847.7|10854.5|10848.5|10853.7|10847.7|0
1692315900000|2023-08-17 23:45:00|10853.4|10847.4|10852.2|10846.2|10853.4|10847.4|10851.9|10845.9|0
1692316200000|2023-08-17 23:50:00|10851.1|10845.1|10851.5|10845.5|10852.2|10846.2|10850.8|10844.8|0
1692316500000|2023-08-17 23:55:00|10851.1|10845.1|10850.3|10844.3|10851.5|10845.5|10850.3|10844.3|0
1692316800000|2023-08-18 00:00:00|10850|10844|10847.7|10841.7|10850.3|10844.3|10845.8|10839.8|0
1692317100000|2023-08-18 00:05:00|10848.2|10842.2|10852.6|10846.6|10853.4|10847.4|10848.2|10842.2|0
1692317400000|2023-08-18 00:10:00|10852.5|10846.5|10854|10848|10854.5|10848.5|10851.5|10845.5|0
1692317700000|2023-08-18 00:15:00|10853.7|10847.7|10855.2|10849.2|10856.7|10850.7|10852.1|10846.1|0
1692318000000|2023-08-18 00:20:00|10853.7|10847.7|10853.7|10847.7|10853.7|10847.7|10850.6|10844.6|0
1692318300000|2023-08-18 00:25:00|10855.2|10849.2|10850.7|10844.7|10855.2|10849.2|10850.6|10844.6|0
1692318600000|2023-08-18 00:30:00|10852.1|10846.1|10849.1|10843.1|10852.1|10846.1|10849.1|10843.1|0
1692318900000|2023-08-18 00:35:00|10850.6|10844.6|10856.7|10850.7|10858.2|10852.2|10849.9|10843.9|0
1692319200000|2023-08-18 00:40:00|10856.8|10850.8|10856.7|10850.7|10858.3|10852.3|10855.2|10849.2|0
1692319500000|2023-08-18 00:45:00|10858.2|10852.2|10855.2|10849.2|10858.3|10852.3|10855.2|10849.2|0
1692319800000|2023-08-18 00:50:00|10856|10850|10856.7|10850.7|10858.3|10852.3|10855.2|10849.2|0
1692320100000|2023-08-18 00:55:00|10856.8|10850.8|10855.2|10849.2|10856.8|10850.8|10853.7|10847.7|0
1692320400000|2023-08-18 01:00:00|10855.3|10849.3|10856.7|10850.7|10856.8|10850.8|10853.7|10847.7|0
1692320700000|2023-08-18 01:05:00|10857.5|10851.5|10856.7|10850.7|10858.3|10852.3|10855.2|10849.2|0
1692321000000|2023-08-18 01:10:00|10856.8|10850.8|10858.3|10852.3|10858.3|10852.3|10856.7|10850.7|0
1692321300000|2023-08-18 01:15:00|10859.8|10853.8|10861.3|10855.3|10862.8|10856.8|10856.7|10850.7|0
1692321600000|2023-08-18 01:20:00|10859.8|10853.8|10861.3|10855.3|10862.8|10856.8|10859.8|10853.8|0
1692321900000|2023-08-18 01:25:00|10862.8|10856.8|10862.8|10856.8|10864.3|10858.3|10861.3|10855.3|0
1692322200000|2023-08-18 01:30:00|10864.3|10858.3|10862.8|10856.8|10865.9|10859.9|10862.8|10856.8|0
1692322500000|2023-08-18 01:35:00|10865.8|10859.8|10868.8|10862.8|10870.3|10864.3|10865.8|10859.8|0
1692322800000|2023-08-18 01:40:00|10871.8|10865.8|10873.2|10867.2|10874.8|10868.8|10871.7|10865.7|0
1692323100000|2023-08-18 01:45:00|10874.7|10868.7|10871.7|10865.7|10874.8|10868.8|10870.2|10864.2|0
1692323400000|2023-08-18 01:50:00|10871|10865|10873.2|10867.2|10873.2|10867.2|10870.2|10864.2|0
1692323700000|2023-08-18 01:55:00|10871.7|10865.7|10871.7|10865.7|10873.3|10867.3|10871.7|10865.7|0
1692324000000|2023-08-18 02:00:00|10871.8|10865.8|10873.3|10867.3|10873.3|10867.3|10871.7|10865.7|0
1692324300000|2023-08-18 02:05:00|10871.8|10865.8|10876.3|10870.3|10876.3|10870.3|10871.8|10865.8|0
1692324600000|2023-08-18 02:10:00|10877.8|10871.8|10877.8|10871.8|10877.8|10871.8|10876.3|10870.3|0
1692324900000|2023-08-18 02:15:00|10876.3|10870.3|10874.7|10868.7|10877|10871|10873.2|10867.2|0
1692325200000|2023-08-18 02:20:00|10873.2|10867.2|10873.2|10867.2|10874.7|10868.7|10873.2|10867.2|0
1692325500000|2023-08-18 02:25:00|10872.4|10866.4|10873.2|10867.2|10873.2|10867.2|10871.6|10865.6|0
1692325800000|2023-08-18 02:30:00|10871.7|10865.7|10868.6|10862.6|10873.2|10867.2|10868.6|10862.6|0
1692326100000|2023-08-18 02:35:00|10870.1|10864.1|10870.1|10864.1|10870.1|10864.1|10868.6|10862.6|0
1692326400000|2023-08-18 02:40:00|10870.9|10864.9|10870.1|10864.1|10871.6|10865.6|10870.1|10864.1|0
1692326700000|2023-08-18 02:45:00|10868.6|10862.6|10868.6|10862.6|10870.1|10864.1|10868.6|10862.6|0
1692327000000|2023-08-18 02:50:00|10870.1|10864.1|10870.1|10864.1|10870.1|10864.1|10868.6|10862.6|0
1692327300000|2023-08-18 02:55:00|10870.2|10864.2|10870.2|10864.2|10870.2|10864.2|10870.1|10864.1|0
1692327600000|2023-08-18 03:00:00|10870.1|10864.1|10868.7|10862.7|10871.7|10865.7|10867.1|10861.1|0
1692327900000|2023-08-18 03:05:00|10868.6|10862.6|10865.6|10859.6|10868.7|10862.7|10865.5|10859.5|0
1692328200000|2023-08-18 03:10:00|10865.5|10859.5|10864.1|10858.1|10865.6|10859.6|10861|10855|0
1692328500000|2023-08-18 03:15:00|10864|10858|10862.5|10856.5|10865.6|10859.6|10862.5|10856.5|0
1692328800000|2023-08-18 03:20:00|10863.3|10857.3|10865.6|10859.6|10865.6|10859.6|10862.5|10856.5|0
1692329100000|2023-08-18 03:25:00|10864.1|10858.1|10867.1|10861.1|10867.1|10861.1|10864.1|10858.1|0
1692329400000|2023-08-18 03:30:00|10865.6|10859.6|10867.2|10861.2|10867.2|10861.2|10865.6|10859.6|0
1692329700000|2023-08-18 03:35:00|10865.7|10859.7|10865.7|10859.7|10867.2|10861.2|10864.1|10858.1|0
1692330000000|2023-08-18 03:40:00|10867.2|10861.2|10867.2|10861.2|10868.7|10862.7|10865.7|10859.7|0
1692330300000|2023-08-18 03:45:00|10867.1|10861.1|10862.6|10856.6|10867.2|10861.2|10862.6|10856.6|0
1692330600000|2023-08-18 03:50:00|10864.1|10858.1|10864.1|10858.1|10865.6|10859.6|10862.6|10856.6|0
1692330900000|2023-08-18 03:55:00|10864.9|10858.9|10864.1|10858.1|10865.6|10859.6|10864.1|10858.1|0
1692331200000|2023-08-18 04:00:00|10865.6|10859.6|10862.6|10856.6|10865.6|10859.6|10862.6|10856.6|0
1692331500000|2023-08-18 04:05:00|10864.1|10858.1|10864.1|10858.1|10864.1|10858.1|10861.1|10855.1|0
1692331800000|2023-08-18 04:10:00|10864.2|10858.2|10861.1|10855.1|10864.2|10858.2|10861.1|10855.1|0
1692332100000|2023-08-18 04:15:00|10862.6|10856.6|10861.1|10855.1|10862.6|10856.6|10859.6|10853.6|0
1692332400000|2023-08-18 04:20:00|10862.6|10856.6|10862.6|10856.6|10862.6|10856.6|10861.1|10855.1|0
1692332700000|2023-08-18 04:25:00|10861.1|10855.1|10861|10855|10862.6|10856.6|10861|10855|0
1692333000000|2023-08-18 04:30:00|10861.1|10855.1|10860.8|10854.8|10862.6|10856.6|10860.8|10854.8|0
1692333300000|2023-08-18 04:35:00|10860.9|10854.9|10866.8|10860.8|10866.8|10860.8|10857.8|10851.8|0
1692333600000|2023-08-18 04:40:00|10865.3|10859.3|10865.3|10859.3|10865.3|10859.3|10865.3|10859.3|0
1692333900000|2023-08-18 04:45:00|10863.8|10857.8|10863.8|10857.8|10865.3|10859.3|10863.8|10857.8|0
1692334200000|2023-08-18 04:50:00|10865.3|10859.3|10862.3|10856.3|10865.3|10859.3|10862.3|10856.3|0
1692334500000|2023-08-18 04:55:00|10863|10857|10864.6|10858.6|10865.3|10859.3|10862.3|10856.3|0
1692334800000|2023-08-18 05:00:00|10865.3|10859.3|10859.3|10853.3|10865.3|10859.3|10857.8|10851.8|0
1692335100000|2023-08-18 05:05:00|10857.8|10851.8|10857.8|10851.8|10862.3|10856.3|10857.8|10851.8|0
1692335400000|2023-08-18 05:10:00|10857.7|10851.7|10854.7|10848.7|10857.7|10851.7|10854.7|10848.7|0
1692335700000|2023-08-18 05:15:00|10856.2|10850.2|10850.2|10844.2|10856.2|10850.2|10850.2|10844.2|0
1692336000000|2023-08-18 05:20:00|10851.7|10845.7|10853.2|10847.2|10853.2|10847.2|10850.2|10844.2|0
1692336300000|2023-08-18 05:25:00|10854.7|10848.7|10856.3|10850.3|10856.3|10850.3|10853.2|10847.2|0
1692336600000|2023-08-18 05:30:00|10856.2|10850.2|10853.2|10847.2|10856.2|10850.2|10851.7|10845.7|0
1692336900000|2023-08-18 05:35:00|10853.3|10847.3|10853.3|10847.3|10856.3|10850.3|10853.3|10847.3|0
1692337200000|2023-08-18 05:40:00|10854.8|10848.8|10854.8|10848.8|10854.8|10848.8|10853.3|10847.3|0
1692337500000|2023-08-18 05:45:00|10853.3|10847.3|10854.8|10848.8|10854.9|10848.9|10853.3|10847.3|0
1692337800000|2023-08-18 05:50:00|10856.3|10850.3|10852.8|10846.8|10856.3|10850.3|10851.3|10845.3|0
1692338100000|2023-08-18 05:55:00|10854.3|10848.3|10856.3|10850.3|10856.3|10850.3|10854.3|10848.3|0
1692338400000|2023-08-18 06:00:00|10864.2|10862.2|10862.2|10860.2|10867.7|10865.7|10861.7|10859.7|34
1692338700000|2023-08-18 06:05:00|10861.7|10859.7|10856.2|10854.2|10863.7|10861.7|10855.7|10853.7|39
1692339000000|2023-08-18 06:10:00|10855.7|10853.7|10854.7|10852.7|10857.2|10855.2|10852.7|10850.7|39
1692339300000|2023-08-18 06:15:00|10855.2|10853.2|10853.2|10851.2|10857.2|10855.2|10853.2|10851.2|29
1692339600000|2023-08-18 06:20:00|10852.7|10850.7|10853.7|10851.7|10856.7|10854.7|10852.7|10850.7|16
1692339900000|2023-08-18 06:25:00|10854.2|10852.2|10854.7|10852.7|10856.7|10854.7|10853.2|10851.2|9
1692340200000|2023-08-18 06:30:00|10855.2|10853.2|10853.2|10851.2|10857.2|10855.2|10853.2|10851.2|23
1692340500000|2023-08-18 06:35:00|10852.7|10850.7|10854.2|10852.2|10854.7|10852.7|10851.7|10849.7|20
1692340800000|2023-08-18 06:40:00|10854.7|10852.7|10860.7|10858.7|10860.7|10858.7|10853.2|10851.2|18
1692341100000|2023-08-18 06:45:00|10861.7|10859.7|10859.2|10857.2|10862.7|10860.7|10855.7|10853.7|21
1692341400000|2023-08-18 06:50:00|10859.7|10857.7|10856.7|10854.7|10861.7|10859.7|10856.2|10854.2|22
1692341700000|2023-08-18 06:55:00|10856.2|10854.2|10868.7|10866.7|10870.2|10868.2|10837.2|10835.2|1027
1692342000000|2023-08-18 07:00:00|10867.2|10865.2|10859.2|10857.2|10872.7|10870.7|10853.2|10851.2|1876
1692342300000|2023-08-18 07:05:00|10858.7|10856.7|10859.2|10857.2|10869.7|10867.7|10853.2|10851.2|405
1692342600000|2023-08-18 07:10:00|10858.7|10856.7|10850.2|10848.2|10862.2|10860.2|10848.2|10846.2|239
1692342900000|2023-08-18 07:15:00|10850.7|10848.7|10847.2|10845.2|10855.2|10853.2|10840.2|10838.2|280
1692343200000|2023-08-18 07:20:00|10846.7|10844.7|10836.7|10834.7|10849.7|10847.7|10835.7|10833.7|204
1692343500000|2023-08-18 07:25:00|10835.7|10833.7|10833.7|10831.7|10842.2|10840.2|10830.2|10828.2|245
1692343800000|2023-08-18 07:30:00|10832.7|10830.7|10808.7|10806.7|10832.7|10830.7|10808.7|10806.7|717
1692344100000|2023-08-18 07:35:00|10809.2|10807.2|10797.7|10795.7|10815.7|10813.7|10796.2|10794.2|492
1692344400000|2023-08-18 07:40:00|10797.6|10795.6|10799.6|10797.6|10800.1|10798.1|10788.6|10786.6|495
1692344700000|2023-08-18 07:45:00|10800.1|10798.1|10802.6|10800.6|10808.6|10806.6|10794.6|10792.6|387
1692345000000|2023-08-18 07:50:00|10803.6|10801.6|10808.6|10806.6|10811.1|10809.1|10789.6|10787.6|273
1692345300000|2023-08-18 07:55:00|10809.1|10807.1|10794.6|10792.6|10809.1|10807.1|10791.1|10789.1|537
1692345600000|2023-08-18 08:00:00|10794.1|10792.1|10806.1|10804.1|10807.6|10805.6|10790.6|10788.6|369
1692345900000|2023-08-18 08:05:00|10806.6|10804.6|10800.6|10798.6|10808.1|10806.1|10799.6|10797.6|254
1692346200000|2023-08-18 08:10:00|10801.6|10799.6|10805.6|10803.6|10808.6|10806.6|10800.6|10798.6|304
1692346500000|2023-08-18 08:15:00|10806.6|10804.6|10789.1|10787.1|10812.6|10810.6|10785.6|10783.6|398
1692346800000|2023-08-18 08:20:00|10789.6|10787.6|10783.1|10781.1|10791.6|10789.6|10781.1|10779.1|317
1692347100000|2023-08-18 08:25:00|10783.6|10781.6|10781.6|10779.6|10786.6|10784.6|10776.1|10774.1|351
1692347400000|2023-08-18 08:30:00|10781.1|10779.1|10789.6|10787.6|10791.1|10789.1|10777.1|10775.1|207
1692347700000|2023-08-18 08:35:00|10789.1|10787.1|10786.1|10784.1|10789.6|10787.6|10778.1|10776.1|176
1692348000000|2023-08-18 08:40:00|10786.6|10784.6|10781.1|10779.1|10788.6|10786.6|10777.1|10775.1|170
1692348300000|2023-08-18 08:45:00|10781.6|10779.6|10784.6|10782.6|10788.6|10786.6|10778.6|10776.6|181
1692348600000|2023-08-18 08:50:00|10785.1|10783.1|10787.1|10785.1|10792.6|10790.6|10784.6|10782.6|103
1692348900000|2023-08-18 08:55:00|10787.6|10785.6|10792.1|10790.1|10792.1|10790.1|10785.6|10783.6|128
1692349200000|2023-08-18 09:00:00|10791.6|10789.6|10797.6|10795.6|10804.1|10802.1|10791.1|10789.1|252
1692349500000|2023-08-18 09:05:00|10798.1|10796.1|10798.1|10796.1|10802.6|10800.6|10796.6|10794.6|217
1692349800000|2023-08-18 09:10:00|10798.6|10796.6|10787.6|10785.6|10801.6|10799.6|10787.1|10785.1|351
1692350100000|2023-08-18 09:15:00|10788.1|10786.1|10789.6|10787.6|10795.1|10793.1|10784.6|10782.6|169
1692350400000|2023-08-18 09:20:00|10790.1|10788.1|10784.1|10782.1|10793.1|10791.1|10783.6|10781.6|134
1692350700000|2023-08-18 09:25:00|10784.6|10782.6|10783.1|10781.1|10787.6|10785.6|10781.6|10779.6|48
1692351000000|2023-08-18 09:30:00|10783.6|10781.6|10794.6|10792.6|10794.6|10792.6|10781.6|10779.6|185
1692351300000|2023-08-18 09:35:00|10795.6|10793.6|10796.1|10794.1|10799.1|10797.1|10790.6|10788.6|173
1692351600000|2023-08-18 09:40:00|10795.6|10793.6|10796.1|10794.1|10803.1|10801.1|10792.6|10790.6|93
1692351900000|2023-08-18 09:45:00|10796.6|10794.6|10801.1|10799.1|10801.1|10799.1|10793.1|10791.1|70
1692352200000|2023-08-18 09:50:00|10801.6|10799.6|10804.6|10802.6|10807.1|10805.1|10796.6|10794.6|156
1692352500000|2023-08-18 09:55:00|10805.1|10803.1|10807.6|10805.6|10811.6|10809.6|10805.1|10803.1|152
1692352800000|2023-08-18 10:00:00|10807.1|10805.1|10802.6|10800.6|10807.6|10805.6|10797.6|10795.6|201
1692353100000|2023-08-18 10:05:00|10802.1|10800.1|10802.6|10800.6|10807.6|10805.6|10801.6|10799.6|217
1692353400000|2023-08-18 10:10:00|10803.6|10801.6|10808.1|10806.1|10809.6|10807.6|10800.1|10798.1|358
1692353700000|2023-08-18 10:15:00|10808.6|10806.6|10803.6|10801.6|10808.6|10806.6|10801.6|10799.6|127
1692354000000|2023-08-18 10:20:00|10804.1|10802.1|10799.6|10797.6|10806.6|10804.6|10799.6|10797.6|92
1692354300000|2023-08-18 10:25:00|10800.1|10798.1|10797.1|10795.1|10804.6|10802.6|10796.6|10794.6|79
1692354600000|2023-08-18 10:30:00|10796.6|10794.6|10791.6|10789.6|10798.6|10796.6|10790.1|10788.1|102
1692354900000|2023-08-18 10:35:00|10791.1|10789.1|10793.6|10791.6|10794.6|10792.6|10788.6|10786.6|88
1692355200000|2023-08-18 10:40:00|10792.6|10790.6|10788.6|10786.6|10795.6|10793.6|10788.6|10786.6|404
1692355500000|2023-08-18 10:45:00|10789.1|10787.1|10783.6|10781.6|10790.6|10788.6|10783.1|10781.1|95
1692355800000|2023-08-18 10:50:00|10784.1|10782.1|10786.1|10784.1|10790.6|10788.6|10784.1|10782.1|116
1692356100000|2023-08-18 10:55:00|10785.6|10783.6|10790.1|10788.1|10791.6|10789.6|10785.1|10783.1|95
1692356400000|2023-08-18 11:00:00|10789.6|10787.6|10784.6|10782.6|10794.6|10792.6|10784.1|10782.1|132
1692356700000|2023-08-18 11:05:00|10785.1|10783.1|10783.6|10781.6|10786.1|10784.1|10779.1|10777.1|106
1692357000000|2023-08-18 11:10:00|10784.1|10782.1|10789.6|10787.6|10791.1|10789.1|10783.6|10781.6|60
1692357300000|2023-08-18 11:15:00|10788.6|10786.6|10782.1|10780.1|10792.1|10790.1|10782.1|10780.1|65
1692357600000|2023-08-18 11:20:00|10781.6|10779.6|10779.6|10777.6|10785.1|10783.1|10779.1|10777.1|71
1692357900000|2023-08-18 11:25:00|10779.1|10777.1|10780.1|10778.1|10782.6|10780.6|10777.6|10775.6|102
1692358200000|2023-08-18 11:30:00|10779.6|10777.6|10777.6|10775.6|10782.6|10780.6|10771.6|10769.6|221
1692358500000|2023-08-18 11:35:00|10778.1|10776.1|10773.6|10771.6|10778.1|10776.1|10769.6|10767.6|216
1692358800000|2023-08-18 11:40:00|10774.4|10772.4|10783.9|10781.9|10785.4|10783.4|10773.4|10771.4|161
1692359100000|2023-08-18 11:45:00|10783.4|10781.4|10783.9|10781.9|10787.4|10785.4|10780.4|10778.4|87
1692359400000|2023-08-18 11:50:00|10783.4|10781.4|10772.4|10770.4|10784.9|10782.9|10772.4|10770.4|73
1692359700000|2023-08-18 11:55:00|10772.9|10770.9|10776.4|10774.4|10779.4|10777.4|10772.9|10770.9|167
1692360000000|2023-08-18 12:00:00|10776.9|10774.9|10782.4|10780.4|10784.4|10782.4|10771.9|10769.9|122
1692360300000|2023-08-18 12:05:00|10782.9|10780.9|10781.4|10779.4|10785.4|10783.4|10776.4|10774.4|83
1692360600000|2023-08-18 12:10:00|10780.9|10778.9|10777.4|10775.4|10784.4|10782.4|10777.4|10775.4|107
1692360900000|2023-08-18 12:15:00|10776.9|10774.9|10774.4|10772.4|10781.4|10779.4|10773.4|10771.4|112
1692361200000|2023-08-18 12:20:00|10773.9|10771.9|10774.4|10772.4|10775.4|10773.4|10769.9|10767.9|120
1692361500000|2023-08-18 12:25:00|10774.9|10772.9|10772.4|10770.4|10779.4|10777.4|10771.9|10769.9|179
1692361800000|2023-08-18 12:30:00|10771.9|10769.9|10773.4|10771.4|10774.9|10772.9|10766.4|10764.4|124
1692362100000|2023-08-18 12:35:00|10772.9|10770.9|10767.9|10765.9|10773.4|10771.4|10767.4|10765.4|131
1692362400000|2023-08-18 12:40:00|10767.4|10765.4|10760.9|10758.9|10771.4|10769.4|10759.4|10757.4|132
1692362700000|2023-08-18 12:45:00|10761.4|10759.4|10754.4|10752.4|10761.4|10759.4|10750.9|10748.9|140
1692363000000|2023-08-18 12:50:00|10754.9|10752.9|10752.4|10750.4|10758.4|10756.4|10752.4|10750.4|108
1692363300000|2023-08-18 12:55:00|10752.9|10750.9|10765.9|10763.9|10766.9|10764.9|10752.9|10750.9|138
1692363600000|2023-08-18 13:00:00|10765.4|10763.4|10764.4|10762.4|10769.9|10767.9|10763.4|10761.4|227
1692363900000|2023-08-18 13:05:00|10763.4|10761.4|10772.4|10770.4|10780.4|10778.4|10763.4|10761.4|150
1692364200000|2023-08-18 13:10:00|10772.9|10770.9|10770.4|10768.4|10777.4|10775.4|10768.4|10766.4|163
1692364500000|2023-08-18 13:15:00|10770.9|10768.9|10767.9|10765.9|10774.4|10772.4|10767.4|10765.4|106
1692364800000|2023-08-18 13:20:00|10768.4|10766.4|10776.4|10774.4|10776.4|10774.4|10766.9|10764.9|94
1692365100000|2023-08-18 13:25:00|10775.9|10773.9|10767.9|10765.9|10776.4|10774.4|10766.9|10764.9|126
1692365400000|2023-08-18 13:30:00|10767.4|10765.4|10778.9|10776.9|10784.9|10782.9|10766.4|10764.4|302
1692365700000|2023-08-18 13:35:00|10778.4|10776.4|10780.4|10778.4|10786.4|10784.4|10776.4|10774.4|146
1692366000000|2023-08-18 13:40:00|10779.9|10777.9|10762.4|10760.4|10779.9|10777.9|10761.9|10759.9|189
1692366300000|2023-08-18 13:45:00|10761.9|10759.9|10769.4|10767.4|10770.9|10768.9|10759.4|10757.4|206
1692366600000|2023-08-18 13:50:00|10769.9|10767.9|10772.4|10770.4|10775.4|10773.4|10768.4|10766.4|165
1692366900000|2023-08-18 13:55:00|10772.9|10770.9|10766.4|10764.4|10773.4|10771.4|10765.4|10763.4|118
1692367200000|2023-08-18 14:00:00|10765.4|10763.4|10767.4|10765.4|10770.9|10768.9|10764.4|10762.4|118
1692367500000|2023-08-18 14:05:00|10767.9|10765.9|10776.9|10774.9|10778.4|10776.4|10767.9|10765.9|181
1692367800000|2023-08-18 14:10:00|10775.9|10773.9|10783.4|10781.4|10784.4|10782.4|10771.9|10769.9|174
1692368100000|2023-08-18 14:15:00|10782.9|10780.9|10780.9|10778.9|10783.4|10781.4|10771.4|10769.4|159
1692368400000|2023-08-18 14:20:00|10780.4|10778.4|10786.9|10784.9|10791.4|10789.4|10780.4|10778.4|155
1692368700000|2023-08-18 14:25:00|10787.4|10785.4|10778.4|10776.4|10787.9|10785.9|10774.9|10772.9|95
1692369000000|2023-08-18 14:30:00|10778.9|10776.9|10788.4|10786.4|10789.4|10787.4|10776.9|10774.9|111
1692369300000|2023-08-18 14:35:00|10788.9|10786.9|10798.4|10796.4|10801.4|10799.4|10788.4|10786.4|181
1692369600000|2023-08-18 14:40:00|10797.9|10795.9|10803.4|10801.4|10807.4|10805.4|10797.4|10795.4|172
1692369900000|2023-08-18 14:45:00|10804.4|10802.4|10806.9|10804.9|10806.9|10804.9|10800.9|10798.9|174
1692370200000|2023-08-18 14:50:00|10806.4|10804.4|10809.4|10807.4|10814.4|10812.4|10805.4|10803.4|441
1692370500000|2023-08-18 14:55:00|10809.9|10807.9|10822.9|10820.9|10823.4|10821.4|10809.4|10807.4|280
1692370800000|2023-08-18 15:00:00|10823.4|10821.4|10833.4|10831.4|10834.4|10832.4|10823.4|10821.4|398
1692371100000|2023-08-18 15:05:00|10832.9|10830.9|10830.9|10828.9|10834.4|10832.4|10829.9|10827.9|283
1692371400000|2023-08-18 15:10:00|10830.4|10828.4|10828.4|10826.4|10833.9|10831.9|10826.4|10824.4|204
1692371700000|2023-08-18 15:15:00|10827.9|10825.9|10829.9|10827.9|10835.4|10833.4|10827.4|10825.4|486
1692372000000|2023-08-18 15:20:00|10829.4|10827.4|10837.4|10835.4|10838.9|10836.9|10823.4|10821.4|846
1692372300000|2023-08-18 15:25:00|10838.4|10836.4|10838.9|10836.9|10841.9|10839.9|10832.4|10830.4|1377
1692372600000|2023-08-18 15:30:00|10838.4|10836.4|10835.9|10833.9|10841.4|10839.4|10832.9|10830.9|710
1692372900000|2023-08-18 15:35:00|10835.4|10833.4|10831.4|10829.4|10836.4|10834.4|10830.9|10828.9|203
1692373200000|2023-08-18 15:40:00|10830.9|10828.9|10830.9|10828.9|10831.4|10829.4|10823.9|10821.9|101
1692373500000|2023-08-18 15:45:00|10831.4|10829.4|10831.9|10829.9|10832.9|10830.9|10828.9|10826.9|57
1692373800000|2023-08-18 15:50:00|10831.4|10829.4|10834.9|10832.9|10836.4|10834.4|10830.4|10828.4|64
1692374100000|2023-08-18 15:55:00|10835.4|10833.4|10840.9|10838.9|10841.4|10839.4|10835.4|10833.4|49
1692374400000|2023-08-18 16:00:00|10841.4|10839.4|10839.9|10837.9|10843.9|10841.9|10838.9|10836.9|57
1692374700000|2023-08-18 16:05:00|10839.4|10837.4|10836.4|10834.4|10841.4|10839.4|10835.9|10833.9|85
1692375000000|2023-08-18 16:10:00|10835.9|10833.9|10832.4|10830.4|10836.9|10834.9|10829.9|10827.9|55
1692375300000|2023-08-18 16:15:00|10833.4|10831.4|10830.4|10828.4|10834.9|10832.9|10829.4|10827.4|46
1692375600000|2023-08-18 16:20:00|10830.9|10828.9|10835.4|10833.4|10836.4|10834.4|10830.9|10828.9|46
1692375900000|2023-08-18 16:25:00|10834.9|10832.9|10834.4|10832.4|10838.4|10836.4|10834.4|10832.4|35
1692376200000|2023-08-18 16:30:00|10833.9|10831.9|10834.9|10832.9|10835.9|10833.9|10831.4|10829.4|23
1692376500000|2023-08-18 16:35:00|10835.4|10833.4|10835.9|10833.9|10836.9|10834.9|10831.9|10829.9|12
1692376800000|2023-08-18 16:40:00|10835.4|10833.4|10833.4|10831.4|10836.4|10834.4|10833.4|10831.4|29
1692377100000|2023-08-18 16:45:00|10833.9|10831.9|10836.9|10834.9|10837.4|10835.4|10832.9|10830.9|13
1692377400000|2023-08-18 16:50:00|10836.4|10834.4|10837.9|10835.9|10838.4|10836.4|10835.9|10833.9|2
1692377700000|2023-08-18 16:55:00|10837.4|10835.4|10833.9|10831.9|10837.4|10835.4|10831.9|10829.9|6
1692378000000|2023-08-18 17:00:00|10834.4|10832.4|10834.9|10832.9|10834.9|10832.9|10829.9|10827.9|12
1692378300000|2023-08-18 17:05:00|10834.4|10832.4|10830.9|10828.9|10836.4|10834.4|10830.4|10828.4|21
1692378600000|2023-08-18 17:10:00|10831.4|10829.4|10828.4|10826.4|10831.9|10829.9|10828.4|10826.4|7
1692378900000|2023-08-18 17:15:00|10827.9|10825.9|10825.9|10823.9|10830.4|10828.4|10825.9|10823.9|25
1692379200000|2023-08-18 17:20:00|10826.4|10824.4|10824.9|10822.9|10828.9|10826.9|10823.9|10821.9|10
1692379500000|2023-08-18 17:25:00|10824.4|10822.4|10827.9|10825.9|10827.9|10825.9|10820.9|10818.9|18
1692379800000|2023-08-18 17:30:00|10828.4|10826.4|10830.9|10828.9|10830.9|10828.9|10825.9|10823.9|15
1692380100000|2023-08-18 17:35:00|10831.4|10829.4|10827.9|10825.9|10831.9|10829.9|10827.9|10825.9|9
1692380400000|2023-08-18 17:40:00|10827.4|10825.4|10827.9|10825.9|10828.4|10826.4|10824.9|10822.9|6
1692380700000|2023-08-18 17:45:00|10828.4|10826.4|10827.9|10825.9|10830.4|10828.4|10827.4|10825.4|5
1692381000000|2023-08-18 17:50:00|10828.4|10826.4|10828.9|10826.9|10829.9|10827.9|10827.9|10825.9|5
1692381300000|2023-08-18 17:55:00|10828.4|10826.4|10829.4|10827.4|10829.4|10827.4|10826.9|10824.9|5
1692381600000|2023-08-18 18:00:00|10830.4|10828.4|10832.4|10830.4|10833.4|10831.4|10830.4|10828.4|7
1692381900000|2023-08-18 18:05:00|10831.9|10829.9|10830.9|10828.9|10835.9|10833.9|10830.9|10828.9|22
1692382200000|2023-08-18 18:10:00|10830.4|10828.4|10830.9|10828.9|10831.9|10829.9|10826.9|10824.9|6
1692382500000|2023-08-18 18:15:00|10830.4|10828.4|10835.9|10833.9|10836.4|10834.4|10829.9|10827.9|46
1692382800000|2023-08-18 18:20:00|10835.4|10833.4|10835.9|10833.9|10838.4|10836.4|10834.4|10832.4|20
1692383100000|2023-08-18 18:25:00|10836.4|10834.4|10836.9|10834.9|10837.9|10835.9|10834.9|10832.9|6
1692383400000|2023-08-18 18:30:00|10836.4|10834.4|10836.9|10834.9|10838.4|10836.4|10835.4|10833.4|17
1692383700000|2023-08-18 18:35:00|10837.4|10835.4|10837.9|10835.9|10838.9|10836.9|10836.9|10834.9|12
1692384000000|2023-08-18 18:40:00|10838.9|10836.9|10836.9|10834.9|10840.9|10838.9|10836.9|10834.9|30
1692384300000|2023-08-18 18:45:00|10836.4|10834.4|10836.9|10834.9|10837.4|10835.4|10834.9|10832.9|6
1692384600000|2023-08-18 18:50:00|10836.4|10834.4|10833.4|10831.4|10836.4|10834.4|10831.9|10829.9|15
1692384900000|2023-08-18 18:55:00|10832.9|10830.9|10833.4|10831.4|10833.4|10831.4|10831.9|10829.9|5
1692385200000|2023-08-18 19:00:00|10832.9|10830.9|10830.4|10828.4|10832.9|10830.9|10828.9|10826.9|20
1692385500000|2023-08-18 19:05:00|10829.9|10827.9|10832.9|10830.9|10835.4|10833.4|10829.9|10827.9|27
1692385800000|2023-08-18 19:10:00|10833.4|10831.4|10827.9|10825.9|10833.4|10831.4|10826.4|10824.4|59
1692386100000|2023-08-18 19:15:00|10827.4|10825.4|10829.4|10827.4|10829.9|10827.9|10825.9|10823.9|13
1692386400000|2023-08-18 19:20:00|10829.9|10827.9|10830.9|10828.9|10832.9|10830.9|10829.9|10827.9|4
1692386700000|2023-08-18 19:25:00|10831.4|10829.4|10832.9|10830.9|10833.4|10831.4|10831.4|10829.4|4
1692387000000|2023-08-18 19:30:00|10832.4|10830.4|10836.9|10834.9|10836.9|10834.9|10830.4|10828.4|55
1692387300000|2023-08-18 19:35:00|10837.4|10835.4|10843.4|10841.4|10843.4|10841.4|10836.9|10834.9|205
1692387600000|2023-08-18 19:40:00|10844.4|10842.4|10844.9|10842.9|10846.4|10844.4|10843.9|10841.9|55
1692387900000|2023-08-18 19:45:00|10845.4|10843.4|10848.9|10846.9|10850.4|10848.4|10845.4|10843.4|49
1692388200000|2023-08-18 19:50:00|10848.4|10846.4|10838.4|10836.4|10848.4|10846.4|10838.4|10836.4|10
1692388500000|2023-08-18 19:55:00|10837.9|10835.9|10840|10834|10840.9|10838.9|10834.9|10832.4|63
1692388800000|2023-08-18 20:00:00|10839.5|10833.5|10840.6|10834.6|10846.9|10840.9|10838.1|10832.1|0
1692389100000|2023-08-18 20:05:00|10841.1|10835.1|10838.8|10832.8|10842.9|10836.9|10838.1|10832.1|0
1692389400000|2023-08-18 20:10:00|10838.7|10832.7|10839|10833|10839|10833|10836.9|10830.9|0
1692389700000|2023-08-18 20:15:00|10838.4|10832.4|10837.6|10831.6|10838.7|10832.7|10836.9|10830.9|0
1692390000000|2023-08-18 20:20:00|10837.5|10831.5|10836.1|10830.1|10837.6|10831.6|10835.8|10829.8|0
1692390300000|2023-08-18 20:25:00|10836.6|10830.6|10836.8|10830.8|10837.1|10831.1|10836.1|10830.1|0
1692390600000|2023-08-18 20:30:00|10836.4|10830.4|10836.4|10830.4|10837.1|10831.1|10836.4|10830.4|0
1692390900000|2023-08-18 20:35:00|10836.3|10830.3|10836.4|10830.4|10836.4|10830.4|10836.1|10830.1|0
1692391200000|2023-08-18 20:40:00|10836.3|10830.3|10834.8|10828.8|10836.3|10830.3|10834.8|10828.8|0
1692391500000|2023-08-18 20:45:00|10835.3|10829.3|10834.2|10828.2|10836.1|10830.1|10834.2|10828.2|0
1692391800000|2023-08-18 20:50:00|10834.4|10828.4|10833|10827|10834.5|10828.5|10832.7|10826.7|0
1692392100000|2023-08-18 20:55:00|10832.7|10826.7|10833.2|10827.2|10833.9|10827.9|10831.9|10825.9|0
1692568800000|2023-08-20 22:00:00|10838.9|10832.9|10839.7|10833.7|10841.2|10835.2|10838.6|10832.6|0
1692569100000|2023-08-20 22:05:00|10839.4|10833.4|10842|10836|10843.1|10837.1|10838.8|10832.8|0
1692569400000|2023-08-20 22:10:00|10842.2|10836.2|10843.4|10837.4|10843.9|10837.9|10842.2|10836.2|0
1692569700000|2023-08-20 22:15:00|10843.6|10837.6|10843.9|10837.9|10844.2|10838.2|10842.6|10836.6|0
1692570000000|2023-08-20 22:20:00|10843.6|10837.6|10842|10836|10843.9|10837.9|10841.6|10835.6|0
1692570300000|2023-08-20 22:25:00|10841.6|10835.6|10842|10836|10842.6|10836.6|10841.6|10835.6|0
1692570600000|2023-08-20 22:30:00|10841.6|10835.6|10842|10836|10842.6|10836.6|10841.6|10835.6|0
1692570900000|2023-08-20 22:35:00|10842.2|10836.2|10842.3|10836.3|10842.5|10836.5|10842|10836|0
1692571200000|2023-08-20 22:40:00|10842|10836|10839.4|10833.4|10842|10836|10838.2|10832.2|0
1692571500000|2023-08-20 22:45:00|10838.9|10832.9|10840|10834|10840.5|10834.5|10838.9|10832.9|0
1692571800000|2023-08-20 22:50:00|10839.7|10833.7|10839.4|10833.4|10839.7|10833.7|10839.4|10833.4|0
1692572100000|2023-08-20 22:55:00|10839.6|10833.6|10839.4|10833.4|10839.7|10833.7|10839.4|10833.4|0
1692572400000|2023-08-20 23:00:00|10839.7|10833.7|10838.6|10832.6|10839.7|10833.7|10838.2|10832.2|0
1692572700000|2023-08-20 23:05:00|10838.5|10832.5|10837.1|10831.1|10838.6|10832.6|10836|10830|0
1692573000000|2023-08-20 23:10:00|10836.8|10830.8|10837.1|10831.1|10838.1|10832.1|10836.8|10830.8|0
1692573300000|2023-08-20 23:15:00|10836.8|10830.8|10836.6|10830.6|10837.5|10831.5|10835.7|10829.7|0
1692573600000|2023-08-20 23:20:00|10836.8|10830.8|10839.4|10833.4|10839.7|10833.7|10836.3|10830.3|0
1692573900000|2023-08-20 23:25:00|10838.9|10832.9|10838.6|10832.6|10839.4|10833.4|10838.6|10832.6|0
1692574200000|2023-08-20 23:30:00|10838.9|10832.9|10838.9|10832.9|10839.4|10833.4|10838.6|10832.6|0
1692574500000|2023-08-20 23:35:00|10839.4|10833.4|10838.9|10832.9|10839.4|10833.4|10838.6|10832.6|0
1692574800000|2023-08-20 23:40:00|10838.6|10832.6|10838.9|10832.9|10839.7|10833.7|10838.6|10832.6|0
1692575100000|2023-08-20 23:45:00|10839.1|10833.1|10840.8|10834.8|10841.4|10835.4|10838.4|10832.4|0
1692575400000|2023-08-20 23:50:00|10841.2|10835.2|10841.5|10835.5|10842|10836|10840.4|10834.4|0
1692575700000|2023-08-20 23:55:00|10841.7|10835.7|10842.3|10836.3|10842.6|10836.6|10841.5|10835.5|0
1692576000000|2023-08-21 00:00:00|10842|10836|10841.5|10835.5|10842.3|10836.3|10840|10834|0
1692576300000|2023-08-21 00:05:00|10841.9|10835.9|10842.7|10836.7|10843|10837|10841.2|10835.2|0
1692576600000|2023-08-21 00:10:00|10842.9|10836.9|10843.4|10837.4|10845.6|10839.6|10842.2|10836.2|0
1692576900000|2023-08-21 00:15:00|10843.1|10837.1|10843.8|10837.8|10845.3|10839.3|10842.3|10836.3|0
1692577200000|2023-08-21 00:20:00|10845.3|10839.3|10845.4|10839.4|10845.4|10839.4|10843.8|10837.8|0
1692577500000|2023-08-21 00:25:00|10845.3|10839.3|10848.4|10842.4|10848.4|10842.4|10845.3|10839.3|0
1692577800000|2023-08-21 00:30:00|10848.3|10842.3|10848.4|10842.4|10848.4|10842.4|10846.9|10840.9|0
1692578100000|2023-08-21 00:35:00|10848.3|10842.3|10848.4|10842.4|10848.4|10842.4|10846.8|10840.8|0
1692578400000|2023-08-21 00:40:00|10848.3|10842.3|10846.1|10840.1|10848.3|10842.3|10845.3|10839.3|0
1692578700000|2023-08-21 00:45:00|10845.3|10839.3|10846.8|10840.8|10848.3|10842.3|10845.3|10839.3|0
1692579000000|2023-08-21 00:50:00|10846.1|10840.1|10848.4|10842.4|10848.4|10842.4|10845.3|10839.3|0
1692579300000|2023-08-21 00:55:00|10849.9|10843.9|10848.4|10842.4|10849.9|10843.9|10846.8|10840.8|0
1692579600000|2023-08-21 01:00:00|10853.6|10847.6|10851.3|10845.3|10853.6|10847.6|10849.7|10843.7|0
1692579900000|2023-08-21 01:05:00|10852.8|10846.8|10852.8|10846.8|10852.8|10846.8|10851.2|10845.2|0
1692580200000|2023-08-21 01:10:00|10852.7|10846.7|10854.3|10848.3|10854.3|10848.3|10851.3|10845.3|0
1692580500000|2023-08-21 01:15:00|10846.8|10840.8|10836.2|10830.2|10846.8|10840.8|10828.5|10822.5|0
1692580800000|2023-08-21 01:20:00|10837.7|10831.7|10837.7|10831.7|10842.2|10836.2|10836.2|10830.2|0
1692581100000|2023-08-21 01:25:00|10836.2|10830.2|10840.7|10834.7|10842.2|10836.2|10836.2|10830.2|0
1692581400000|2023-08-21 01:30:00|10848.2|10842.2|10846.7|10840.7|10848.2|10842.2|10845.2|10839.2|0
1692581700000|2023-08-21 01:35:00|10845.2|10839.2|10846.7|10840.7|10849.7|10843.7|10843.6|10837.6|0
1692582000000|2023-08-21 01:40:00|10846.8|10840.8|10848.2|10842.2|10851.3|10845.3|10846.8|10840.8|0
1692582300000|2023-08-21 01:45:00|10840.8|10834.8|10837.8|10831.8|10842.3|10836.3|10837.7|10831.7|0
1692582600000|2023-08-21 01:50:00|10839.2|10833.2|10834.7|10828.7|10839.3|10833.3|10831.7|10825.7|0
1692582900000|2023-08-21 01:55:00|10836.2|10830.2|10839.3|10833.3|10840.8|10834.8|10834.7|10828.7|0
1692583200000|2023-08-21 02:00:00|10839.2|10833.2|10840.7|10834.7|10840.7|10834.7|10839.2|10833.2|0
1692583500000|2023-08-21 02:05:00|10840.8|10834.8|10844.6|10838.6|10845.3|10839.3|10840.8|10834.8|0
1692583800000|2023-08-21 02:10:00|10843.8|10837.8|10846.1|10840.1|10846.9|10840.9|10843.8|10837.8|0
1692584100000|2023-08-21 02:15:00|10845.4|10839.4|10846.8|10840.8|10848.4|10842.4|10845.3|10839.3|0
1692584400000|2023-08-21 02:20:00|10846.9|10840.9|10848.4|10842.4|10848.4|10842.4|10845.3|10839.3|0
1692584700000|2023-08-21 02:25:00|10849.9|10843.9|10849.9|10843.9|10849.9|10843.9|10848.4|10842.4|0
1692585000000|2023-08-21 02:30:00|10848.4|10842.4|10848.4|10842.4|10849.9|10843.9|10848.4|10842.4|0
1692585300000|2023-08-21 02:35:00|10849.9|10843.9|10849.9|10843.9|10849.9|10843.9|10848.4|10842.4|0
1692585600000|2023-08-21 02:40:00|10848.4|10842.4|10846.9|10840.9|10849.9|10843.9|10846.9|10840.9|0
1692585900000|2023-08-21 02:45:00|10848.4|10842.4|10846.9|10840.9|10848.4|10842.4|10846.9|10840.9|0
1692586200000|2023-08-21 02:50:00|10848.4|10842.4|10846.9|10840.9|10848.4|10842.4|10846.9|10840.9|0
1692586800000|2023-08-21 03:00:00|10848.4|10842.4|10846.9|10840.9|10848.4|10842.4|10846.9|10840.9|0
1692587100000|2023-08-21 03:05:00|10848.4|10842.4|10846.9|10840.9|10848.4|10842.4|10845.4|10839.4|0
1692587400000|2023-08-21 03:10:00|10846.1|10840.1|10845.4|10839.4|10846.9|10840.9|10845.4|10839.4|0
1692587700000|2023-08-21 03:15:00|10845.3|10839.3|10845.4|10839.4|10845.4|10839.4|10845.3|10839.3|0
1692588000000|2023-08-21 03:20:00|10845.3|10839.3|10843.8|10837.8|10845.3|10839.3|10842.3|10836.3|0
1692588300000|2023-08-21 03:25:00|10845.3|10839.3|10845.3|10839.3|10845.3|10839.3|10843.8|10837.8|0
1692588600000|2023-08-21 03:30:00|10843.8|10837.8|10842.3|10836.3|10845.3|10839.3|10842.3|10836.3|0
1692588900000|2023-08-21 03:35:00|10840.8|10834.8|10843.8|10837.8|10843.8|10837.8|10840.8|10834.8|0
1692589200000|2023-08-21 03:40:00|10842.3|10836.3|10842.3|10836.3|10843.8|10837.8|10842.3|10836.3|0
1692589500000|2023-08-21 03:45:00|10843.8|10837.8|10842.3|10836.3|10843.8|10837.8|10842.3|10836.3|0
1692589800000|2023-08-21 03:50:00|10840.8|10834.8|10842.3|10836.3|10842.3|10836.3|10840.8|10834.8|0
1692590100000|2023-08-21 03:55:00|10840.8|10834.8|10842.3|10836.3|10842.3|10836.3|10840.8|10834.8|0
1692590400000|2023-08-21 04:00:00|10840.8|10834.8|10839.3|10833.3|10842.3|10836.3|10839.3|10833.3|0
1692590700000|2023-08-21 04:05:00|10840.8|10834.8|10840.8|10834.8|10840.8|10834.8|10839.3|10833.3|0
1692591000000|2023-08-21 04:10:00|10841.6|10835.6|10843.8|10837.8|10843.8|10837.8|10840.8|10834.8|0
1692591300000|2023-08-21 04:15:00|10842.3|10836.3|10842.3|10836.3|10843.8|10837.8|10842.3|10836.3|0
1692591900000|2023-08-21 04:25:00|10843|10837|10842.3|10836.3|10843|10837|10842.3|10836.3|0
1692592500000|2023-08-21 04:35:00|10842.2|10836.2|10842.3|10836.3|10842.3|10836.3|10839.2|10833.2|0
1692592800000|2023-08-21 04:40:00|10840.8|10834.8|10840.7|10834.7|10842.3|10836.3|10840.7|10834.7|0
1692593100000|2023-08-21 04:45:00|10839.2|10833.2|10839.2|10833.2|10839.2|10833.2|10839.2|10833.2|0
1692593400000|2023-08-21 04:50:00|10839.3|10833.3|10839.2|10833.2|10840.7|10834.7|10839.2|10833.2|0
1692594000000|2023-08-21 05:00:00|10839.3|10833.3|10840.7|10834.7|10840.7|10834.7|10839.2|10833.2|0
1692594300000|2023-08-21 05:05:00|10840.8|10834.8|10840.7|10834.7|10843.8|10837.8|10840.7|10834.7|0
1692594600000|2023-08-21 05:10:00|10839.2|10833.2|10834.6|10828.6|10839.2|10833.2|10834.6|10828.6|0
1692594900000|2023-08-21 05:15:00|10834.7|10828.7|10836.1|10830.1|10836.2|10830.2|10834.6|10828.6|0
1692595200000|2023-08-21 05:20:00|10836.2|10830.2|10837.6|10831.6|10839.1|10833.1|10836.1|10830.1|0
1692595500000|2023-08-21 05:25:00|10839.1|10833.1|10836.1|10830.1|10839.1|10833.1|10836.1|10830.1|0
1692595800000|2023-08-21 05:30:00|10837.6|10831.6|10839.1|10833.1|10839.1|10833.1|10837.6|10831.6|0
1692596100000|2023-08-21 05:35:00|10837.6|10831.6|10839.1|10833.1|10839.1|10833.1|10836|10830|0
1692596400000|2023-08-21 05:40:00|10837.6|10831.6|10837.6|10831.6|10839.1|10833.1|10837.6|10831.6|0
1692596700000|2023-08-21 05:45:00|10842|10836|10842.1|10836.1|10843.6|10837.6|10841.3|10835.3|0
1692597000000|2023-08-21 05:50:00|10842|10836|10840.5|10834.5|10842.1|10836.1|10839|10833|0
1692597300000|2023-08-21 05:55:00|10840.6|10834.6|10840.5|10834.5|10842.1|10836.1|10839|10833|0
1692597600000|2023-08-21 06:00:00|10830.4|10828.4|10822.9|10820.9|10830.9|10828.9|10822.4|10820.4|74
1692597900000|2023-08-21 06:05:00|10822.4|10820.4|10823.9|10821.9|10827.4|10825.4|10820.9|10818.9|59
1692598200000|2023-08-21 06:10:00|10821.9|10819.9|10826.4|10824.4|10827.4|10825.4|10819.9|10817.9|36
1692598500000|2023-08-21 06:15:00|10828.4|10826.4|10829.4|10827.4|10829.9|10827.9|10827.9|10825.9|19
1692598800000|2023-08-21 06:20:00|10829.9|10827.9|10830.9|10828.9|10832.4|10830.4|10827.4|10825.4|17
1692599100000|2023-08-21 06:25:00|10831.4|10829.4|10828.9|10826.9|10831.4|10829.4|10826.4|10824.4|25
1692599400000|2023-08-21 06:30:00|10829.4|10827.4|10827.9|10825.9|10833.4|10831.4|10827.4|10825.4|27
1692599700000|2023-08-21 06:35:00|10828.4|10826.4|10828.9|10826.9|10830.4|10828.4|10827.9|10825.9|1
1692600000000|2023-08-21 06:40:00|10829.4|10827.4|10832.4|10830.4|10832.4|10830.4|10828.9|10826.9|9
1692600300000|2023-08-21 06:45:00|10831.9|10829.9|10835.4|10833.4|10837.4|10835.4|10831.9|10829.9|15
1692600600000|2023-08-21 06:50:00|10834.9|10832.9|10833.9|10831.9|10838.9|10836.9|10833.9|10831.9|26
1692600900000|2023-08-21 06:55:00|10833.4|10831.4|10825.9|10823.9|10835.9|10833.9|10821.9|10819.9|81
1692601200000|2023-08-21 07:00:00|10827.9|10825.9|10856.4|10854.4|10856.9|10854.9|10824.9|10822.9|1147
1692601500000|2023-08-21 07:05:00|10856.9|10854.9|10871.9|10869.9|10872.4|10870.4|10856.9|10854.9|392
1692601800000|2023-08-21 07:10:00|10872.4|10870.4|10871.9|10869.9|10878.9|10876.9|10869.9|10867.9|213
1692602100000|2023-08-21 07:15:00|10871.4|10869.4|10864.9|10862.9|10873.4|10871.4|10858.4|10856.4|179
1692602400000|2023-08-21 07:20:00|10865.4|10863.4|10857.9|10855.9|10866.4|10864.4|10852.9|10850.9|248
1692602700000|2023-08-21 07:25:00|10858.4|10856.4|10869.9|10867.9|10870.4|10868.4|10855.9|10853.9|147
1692603000000|2023-08-21 07:30:00|10869.4|10867.4|10875.4|10873.4|10876.4|10874.4|10865.4|10863.4|194
1692603300000|2023-08-21 07:35:00|10874.9|10872.9|10871.4|10869.4|10877.4|10875.4|10868.4|10866.4|266
1692603600000|2023-08-21 07:40:00|10872.1|10870.1|10877.1|10875.1|10878.1|10876.1|10865.1|10863.1|203
1692603900000|2023-08-21 07:45:00|10877.6|10875.6|10884.6|10882.6|10886.1|10884.1|10875.1|10873.1|180
1692604200000|2023-08-21 07:50:00|10884.1|10882.1|10885.6|10883.6|10890.1|10888.1|10882.1|10880.1|144
1692604500000|2023-08-21 07:55:00|10885.1|10883.1|10901.1|10899.1|10903.1|10901.1|10882.6|10880.6|200
1692604800000|2023-08-21 08:00:00|10900.6|10898.6|10899.1|10897.1|10906.1|10904.1|10898.1|10896.1|243
1692605100000|2023-08-21 08:05:00|10899.6|10897.6|10904.6|10902.6|10906.1|10904.1|10899.6|10897.6|167
1692605400000|2023-08-21 08:10:00|10904.1|10902.1|10899.1|10897.1|10905.1|10903.1|10893.6|10891.6|187
1692605700000|2023-08-21 08:15:00|10898.1|10896.1|10897.1|10895.1|10900.1|10898.1|10894.6|10892.6|127
1692606000000|2023-08-21 08:20:00|10897.6|10895.6|10902.6|10900.6|10903.1|10901.1|10897.1|10895.1|127
1692606300000|2023-08-21 08:25:00|10903.1|10901.1|10901.6|10899.6|10906.1|10904.1|10901.1|10899.1|66
1692606600000|2023-08-21 08:30:00|10902.1|10900.1|10905.6|10903.6|10907.1|10905.1|10901.1|10899.1|107
1692606900000|2023-08-21 08:35:00|10905.1|10903.1|10899.6|10897.6|10906.1|10904.1|10899.6|10897.6|69
1692607200000|2023-08-21 08:40:00|10900.1|10898.1|10898.6|10896.6|10903.6|10901.6|10898.6|10896.6|78
1692607500000|2023-08-21 08:45:00|10898.1|10896.1|10897.1|10895.1|10903.6|10901.6|10896.6|10894.6|69
1692607800000|2023-08-21 08:50:00|10896.6|10894.6|10899.6|10897.6|10900.1|10898.1|10895.1|10893.1|80
1692608100000|2023-08-21 08:55:00|10900.1|10898.1|10905.6|10903.6|10906.1|10904.1|10899.1|10897.1|104
1692608400000|2023-08-21 09:00:00|10906.1|10904.1|10905.1|10903.1|10907.1|10905.1|10902.1|10900.1|60
1692608700000|2023-08-21 09:05:00|10904.1|10902.1|10906.1|10904.1|10910.1|10908.1|10904.1|10902.1|98
1692609000000|2023-08-21 09:10:00|10906.6|10904.6|10910.6|10908.6|10911.1|10909.1|10903.6|10901.6|100
1692609300000|2023-08-21 09:15:00|10910.1|10908.1|10909.1|10907.1|10911.6|10909.6|10907.1|10905.1|46
1692609600000|2023-08-21 09:20:00|10909.6|10907.6|10914.1|10912.1|10914.1|10912.1|10906.1|10904.1|143
1692609900000|2023-08-21 09:25:00|10913.6|10911.6|10913.1|10911.1|10917.1|10915.1|10912.1|10910.1|61
1692610200000|2023-08-21 09:30:00|10912.6|10910.6|10920.1|10918.1|10921.1|10919.1|10912.1|10910.1|116
1692610500000|2023-08-21 09:35:00|10920.6|10918.6|10919.1|10917.1|10924.1|10922.1|10919.1|10917.1|136
1692610800000|2023-08-21 09:40:00|10919.6|10917.6|10920.1|10918.1|10924.1|10922.1|10919.1|10917.1|132
1692611100000|2023-08-21 09:45:00|10919.6|10917.6|10921.6|10919.6|10924.1|10922.1|10918.1|10916.1|52
1692611400000|2023-08-21 09:50:00|10921.1|10919.1|10921.1|10919.1|10923.1|10921.1|10919.1|10917.1|99
1692611700000|2023-08-21 09:55:00|10921.6|10919.6|10918.6|10916.6|10922.1|10920.1|10916.1|10914.1|76
1692612000000|2023-08-21 10:00:00|10919.1|10917.1|10918.1|10916.1|10922.1|10920.1|10917.6|10915.6|64
1692612300000|2023-08-21 10:05:00|10918.6|10916.6|10925.1|10923.1|10928.1|10926.1|10917.1|10915.1|117
1692612600000|2023-08-21 10:10:00|10924.6|10922.6|10919.6|10917.6|10925.1|10923.1|10919.1|10917.1|38
1692612900000|2023-08-21 10:15:00|10919.1|10917.1|10920.1|10918.1|10923.1|10921.1|10918.1|10916.1|57
1692613200000|2023-08-21 10:20:00|10919.6|10917.6|10919.1|10917.1|10920.1|10918.1|10911.6|10909.6|59
1692613500000|2023-08-21 10:25:00|10918.6|10916.6|10917.1|10915.1|10921.1|10919.1|10916.6|10914.6|64
1692613800000|2023-08-21 10:30:00|10917.6|10915.6|10919.1|10917.1|10922.1|10920.1|10917.1|10915.1|46
1692614100000|2023-08-21 10:35:00|10918.6|10916.6|10918.1|10916.1|10918.6|10916.6|10915.1|10913.1|39
1692614400000|2023-08-21 10:40:00|10918.6|10916.6|10917.1|10915.1|10921.1|10919.1|10915.1|10913.1|39
1692614700000|2023-08-21 10:45:00|10916.6|10914.6|10915.1|10913.1|10918.1|10916.1|10915.1|10913.1|29
1692615000000|2023-08-21 10:50:00|10914.6|10912.6|10912.1|10910.1|10916.1|10914.1|10911.1|10909.1|215
1692615300000|2023-08-21 10:55:00|10911.6|10909.6|10912.1|10910.1|10914.1|10912.1|10909.1|10907.1|59
1692615600000|2023-08-21 11:00:00|10911.6|10909.6|10910.6|10908.6|10914.1|10912.1|10907.1|10905.1|105
1692615900000|2023-08-21 11:05:00|10910.1|10908.1|10910.1|10908.1|10911.6|10909.6|10907.1|10905.1|73
1692616200000|2023-08-21 11:10:00|10911.1|10909.1|10908.1|10906.1|10913.6|10911.6|10904.1|10902.1|58
1692616500000|2023-08-21 11:15:00|10908.6|10906.6|10909.6|10907.6|10910.1|10908.1|10905.1|10903.1|56
1692616800000|2023-08-21 11:20:00|10909.1|10907.1|10907.6|10905.6|10910.1|10908.1|10906.1|10904.1|43
1692617100000|2023-08-21 11:25:00|10908.1|10906.1|10908.6|10906.6|10910.1|10908.1|10906.1|10904.1|58
1692617400000|2023-08-21 11:30:00|10908.1|10906.1|10914.1|10912.1|10914.1|10912.1|10908.1|10906.1|78
1692617700000|2023-08-21 11:35:00|10913.6|10911.6|10910.1|10908.1|10915.6|10913.6|10908.1|10906.1|89
1692618000000|2023-08-21 11:40:00|10910.3|10908.3|10909.3|10907.3|10910.3|10908.3|10906.3|10904.3|59
1692618300000|2023-08-21 11:45:00|10909.8|10907.8|10909.3|10907.3|10911.3|10909.3|10908.8|10906.8|21
1692618600000|2023-08-21 11:50:00|10909.8|10907.8|10909.3|10907.3|10913.3|10911.3|10908.3|10906.3|43
1692618900000|2023-08-21 11:55:00|10909.8|10907.8|10906.8|10904.8|10910.3|10908.3|10906.3|10904.3|44
1692619200000|2023-08-21 12:00:00|10907.3|10905.3|10906.3|10904.3|10909.3|10907.3|10904.3|10902.3|97
1692619500000|2023-08-21 12:05:00|10905.8|10903.8|10902.8|10900.8|10906.3|10904.3|10902.3|10900.3|87
1692619800000|2023-08-21 12:10:00|10903.3|10901.3|10900.3|10898.3|10904.3|10902.3|10900.3|10898.3|44
1692620100000|2023-08-21 12:15:00|10900.8|10898.8|10894.3|10892.3|10900.8|10898.8|10892.8|10890.8|60
1692620400000|2023-08-21 12:20:00|10893.8|10891.8|10893.3|10891.3|10895.3|10893.3|10892.3|10890.3|39
1692620700000|2023-08-21 12:25:00|10892.3|10890.3|10888.3|10886.3|10892.3|10890.3|10888.3|10886.3|224
1692621000000|2023-08-21 12:30:00|10888.8|10886.8|10879.3|10877.3|10891.3|10889.3|10879.3|10877.3|227
1692621300000|2023-08-21 12:35:00|10878.8|10876.8|10880.8|10878.8|10881.3|10879.3|10876.3|10874.3|155
1692621600000|2023-08-21 12:40:00|10880.3|10878.3|10887.3|10885.3|10887.3|10885.3|10880.3|10878.3|119
1692621900000|2023-08-21 12:45:00|10888.3|10886.3|10889.8|10887.8|10890.8|10888.8|10885.8|10883.8|85
1692622200000|2023-08-21 12:50:00|10890.3|10888.3|10887.3|10885.3|10890.3|10888.3|10886.3|10884.3|58
1692622500000|2023-08-21 12:55:00|10886.8|10884.8|10885.8|10883.8|10889.3|10887.3|10884.3|10882.3|116
1692622800000|2023-08-21 13:00:00|10885.3|10883.3|10890.3|10888.3|10891.3|10889.3|10884.3|10882.3|147
1692623100000|2023-08-21 13:05:00|10889.8|10887.8|10884.8|10882.8|10890.3|10888.3|10883.3|10881.3|102
1692623400000|2023-08-21 13:10:00|10885.3|10883.3|10886.3|10884.3|10889.3|10887.3|10883.3|10881.3|97
1692623700000|2023-08-21 13:15:00|10886.8|10884.8|10881.3|10879.3|10887.3|10885.3|10879.3|10877.3|82
1692624000000|2023-08-21 13:20:00|10880.8|10878.8|10877.3|10875.3|10882.3|10880.3|10875.3|10873.3|105
1692624300000|2023-08-21 13:25:00|10877.8|10875.8|10882.3|10880.3|10882.3|10880.3|10873.3|10871.3|129
1692624600000|2023-08-21 13:30:00|10881.8|10879.8|10885.3|10883.3|10886.3|10884.3|10875.3|10873.3|345
1692624900000|2023-08-21 13:35:00|10885.8|10883.8|10883.3|10881.3|10891.3|10889.3|10879.3|10877.3|336
1692625200000|2023-08-21 13:40:00|10882.3|10880.3|10870.3|10868.3|10883.3|10881.3|10870.3|10868.3|188
1692625500000|2023-08-21 13:45:00|10870.8|10868.8|10875.3|10873.3|10875.3|10873.3|10870.3|10868.3|239
1692625800000|2023-08-21 13:50:00|10874.8|10872.8|10870.8|10868.8|10876.3|10874.3|10867.8|10865.8|202
1692626100000|2023-08-21 13:55:00|10870.3|10868.3|10878.3|10876.3|10878.3|10876.3|10866.3|10864.3|141
1692626400000|2023-08-21 14:00:00|10878.8|10876.8|10866.3|10864.3|10879.3|10877.3|10866.3|10864.3|209
1692626700000|2023-08-21 14:05:00|10866.8|10864.8|10868.3|10866.3|10875.8|10873.8|10865.3|10863.3|117
1692627000000|2023-08-21 14:10:00|10868.6|10866.6|10861.6|10859.6|10869.6|10867.6|10860.6|10858.6|239
1692627300000|2023-08-21 14:15:00|10862.1|10860.1|10867.6|10865.6|10871.1|10869.1|10861.6|10859.6|124
1692627600000|2023-08-21 14:20:00|10867.1|10865.1|10863.6|10861.6|10871.6|10869.6|10863.6|10861.6|205
1692627900000|2023-08-21 14:25:00|10863.1|10861.1|10850.1|10848.1|10863.6|10861.6|10848.6|10846.6|179
1692628200000|2023-08-21 14:30:00|10850.6|10848.6|10847.6|10845.6|10852.6|10850.6|10842.6|10840.6|253
1692628500000|2023-08-21 14:35:00|10847.1|10845.1|10850.6|10848.6|10855.1|10853.1|10844.6|10842.6|136
1692628800000|2023-08-21 14:40:00|10850.1|10848.1|10852.6|10850.6|10854.6|10852.6|10849.6|10847.6|122
1692629100000|2023-08-21 14:45:00|10852.1|10850.1|10851.6|10849.6|10856.6|10854.6|10850.1|10848.1|128
1692629400000|2023-08-21 14:50:00|10852.6|10850.6|10854.6|10852.6|10856.6|10854.6|10848.6|10846.6|151
1692629700000|2023-08-21 14:55:00|10855.1|10853.1|10859.6|10857.6|10864.6|10862.6|10855.1|10853.1|117
1692630000000|2023-08-21 15:00:00|10860.1|10858.1|10862.6|10860.6|10866.1|10864.1|10859.6|10857.6|172
1692630300000|2023-08-21 15:05:00|10863.1|10861.1|10861.6|10859.6|10865.1|10863.1|10856.6|10854.6|151
1692630600000|2023-08-21 15:10:00|10861.1|10859.1|10856.6|10854.6|10861.6|10859.6|10852.6|10850.6|240
1692630900000|2023-08-21 15:15:00|10857.1|10855.1|10854.6|10852.6|10857.1|10855.1|10851.6|10849.6|493
1692631200000|2023-08-21 15:20:00|10855.6|10853.6|10845.6|10843.6|10856.1|10854.1|10842.6|10840.6|778
1692631500000|2023-08-21 15:25:00|10844.6|10842.6|10848.6|10846.6|10850.6|10848.6|10842.6|10840.6|1343
1692631800000|2023-08-21 15:30:00|10848.1|10846.1|10858.6|10856.6|10859.6|10857.6|10847.6|10845.6|572
1692632100000|2023-08-21 15:35:00|10858.1|10856.1|10856.6|10854.6|10861.6|10859.6|10855.6|10853.6|241
1692632400000|2023-08-21 15:40:00|10856.1|10854.1|10849.6|10847.6|10857.1|10855.1|10849.6|10847.6|229
1692632700000|2023-08-21 15:45:00|10848.6|10846.6|10846.1|10844.1|10851.1|10849.1|10846.1|10844.1|71
1692633000000|2023-08-21 15:50:00|10845.6|10843.6|10847.1|10845.1|10849.6|10847.6|10845.6|10843.6|54
1692633300000|2023-08-21 15:55:00|10846.6|10844.6|10849.1|10847.1|10849.6|10847.6|10846.1|10844.1|47
1692633600000|2023-08-21 16:00:00|10848.6|10846.6|10852.1|10850.1|10852.6|10850.6|10848.6|10846.6|37
1692633900000|2023-08-21 16:05:00|10851.6|10849.6|10849.1|10847.1|10853.6|10851.6|10848.6|10846.6|23
1692634200000|2023-08-21 16:10:00|10848.6|10846.6|10852.6|10850.6|10852.6|10850.6|10847.1|10845.1|29
1692634500000|2023-08-21 16:15:00|10852.1|10850.1|10855.1|10853.1|10855.1|10853.1|10851.1|10849.1|16
1692634800000|2023-08-21 16:20:00|10854.6|10852.6|10858.6|10856.6|10859.1|10857.1|10854.1|10852.1|21
1692635100000|2023-08-21 16:25:00|10859.1|10857.1|10857.1|10855.1|10859.1|10857.1|10856.6|10854.6|30
1692635400000|2023-08-21 16:30:00|10857.6|10855.6|10856.1|10854.1|10858.1|10856.1|10855.1|10853.1|15
1692635700000|2023-08-21 16:35:00|10855.6|10853.6|10855.1|10853.1|10856.6|10854.6|10854.6|10852.6|16
1692636000000|2023-08-21 16:40:00|10855.6|10853.6|10855.6|10853.6|10856.1|10854.1|10854.6|10852.6|5
1692636300000|2023-08-21 16:45:00|10855.1|10853.1|10858.6|10856.6|10858.6|10856.6|10855.1|10853.1|27
1692636600000|2023-08-21 16:50:00|10858.1|10856.1|10858.1|10856.1|10859.1|10857.1|10857.1|10855.1|3
1692636900000|2023-08-21 16:55:00|10857.6|10855.6|10862.1|10860.1|10862.6|10860.6|10857.1|10855.1|51
1692637200000|2023-08-21 17:00:00|10862.6|10860.6|10859.6|10857.6|10862.6|10860.6|10859.1|10857.1|11
1692637500000|2023-08-21 17:05:00|10859.1|10857.1|10856.1|10854.1|10859.6|10857.6|10852.6|10850.6|60
1692637800000|2023-08-21 17:10:00|10855.6|10853.6|10858.6|10856.6|10860.6|10858.6|10855.1|10853.1|29
1692638100000|2023-08-21 17:15:00|10859.1|10857.1|10863.6|10861.6|10864.1|10862.1|10859.1|10857.1|17
1692638400000|2023-08-21 17:20:00|10864.1|10862.1|10866.6|10864.6|10867.6|10865.6|10864.1|10862.1|17
1692638700000|2023-08-21 17:25:00|10867.1|10865.1|10865.6|10863.6|10868.1|10866.1|10865.6|10863.6|26
1692639000000|2023-08-21 17:30:00|10865.1|10863.1|10869.1|10867.1|10869.6|10867.6|10864.6|10862.6|10
1692639300000|2023-08-21 17:35:00|10869.6|10867.6|10869.1|10867.1|10870.6|10868.6|10869.1|10867.1|8
1692639600000|2023-08-21 17:40:00|10869.6|10867.6|10870.6|10868.6|10870.6|10868.6|10869.1|10867.1|5
1692639900000|2023-08-21 17:45:00|10871.1|10869.1|10872.1|10870.1|10872.6|10870.6|10869.6|10867.6|28
1692640200000|2023-08-21 17:50:00|10872.6|10870.6|10871.6|10869.6|10872.6|10870.6|10870.6|10868.6|10
1692640500000|2023-08-21 17:55:00|10871.1|10869.1|10871.1|10869.1|10872.1|10870.1|10869.6|10867.6|13
1692640800000|2023-08-21 18:00:00|10872.1|10870.1|10871.6|10869.6|10873.1|10871.1|10871.1|10869.1|5
1692641100000|2023-08-21 18:05:00|10872.1|10870.1|10875.1|10873.1|10876.1|10874.1|10872.1|10870.1|14
1692641400000|2023-08-21 18:10:00|10875.6|10873.6|10872.6|10870.6|10875.6|10873.6|10870.6|10868.6|22
1692641700000|2023-08-21 18:15:00|10873.1|10871.1|10866.6|10864.6|10873.1|10871.1|10866.1|10864.1|16
1692642000000|2023-08-21 18:20:00|10867.1|10865.1|10869.1|10867.1|10869.6|10867.6|10867.1|10865.1|15
1692642300000|2023-08-21 18:25:00|10869.6|10867.6|10867.1|10865.1|10869.6|10867.6|10867.1|10865.1|4
1692642600000|2023-08-21 18:30:00|10867.6|10865.6|10867.6|10865.6|10869.6|10867.6|10867.6|10865.6|6
1692642900000|2023-08-21 18:35:00|10868.1|10866.1|10870.1|10868.1|10870.6|10868.6|10868.1|10866.1|4
1692643200000|2023-08-21 18:40:00|10869.6|10867.6|10866.6|10864.6|10873.6|10871.6|10866.6|10864.6|58
1692643500000|2023-08-21 18:45:00|10867.1|10865.1|10871.6|10869.6|10872.1|10870.1|10866.1|10864.1|21
1692643800000|2023-08-21 18:50:00|10870.6|10868.6|10870.1|10868.1|10871.1|10869.1|10867.6|10865.6|18
1692644100000|2023-08-21 18:55:00|10870.6|10868.6|10869.1|10867.1|10871.1|10869.1|10867.1|10865.1|5
1692644400000|2023-08-21 19:00:00|10869.6|10867.6|10874.1|10872.1|10874.1|10872.1|10869.6|10867.6|7
1692644700000|2023-08-21 19:05:00|10874.6|10872.6|10875.1|10873.1|10876.1|10874.1|10874.1|10872.1|8
1692645000000|2023-08-21 19:10:00|10874.6|10872.6|10875.1|10873.1|10876.1|10874.1|10874.1|10872.1|8
1692645300000|2023-08-21 19:15:00|10875.6|10873.6|10877.1|10875.1|10877.1|10875.1|10875.6|10873.6|2
1692645600000|2023-08-21 19:20:00|10876.6|10874.6|10879.6|10877.6|10879.6|10877.6|10876.1|10874.1|16
1692645900000|2023-08-21 19:25:00|10878.6|10876.6|10878.6|10876.6|10879.6|10877.6|10878.6|10876.6|5
1692646200000|2023-08-21 19:30:00|10878.1|10876.1|10880.1|10878.1|10880.1|10878.1|10878.1|10876.1|3
1692646500000|2023-08-21 19:35:00|10879.6|10877.6|10880.1|10878.1|10880.1|10878.1|10879.1|10877.1|2
1692646800000|2023-08-21 19:40:00|10880.6|10878.6|10884.1|10882.1|10884.6|10882.6|10880.6|10878.6|22
1692647100000|2023-08-21 19:45:00|10883.6|10881.6|10883.1|10881.1|10884.1|10882.1|10882.1|10880.1|2
1692647400000|2023-08-21 19:50:00|10882.6|10880.6|10882.1|10880.1|10883.1|10881.1|10880.1|10878.1|16
1692647700000|2023-08-21 19:55:00|10881.6|10879.6|10874.1|10868.1|10882.1|10880.1|10870.6|10868.1|52
1692648000000|2023-08-21 20:00:00|10874.9|10868.9|10869.9|10863.9|10874.9|10868.9|10868.6|10862.6|0
1692648300000|2023-08-21 20:05:00|10869.6|10863.6|10869.6|10863.6|10871.2|10865.2|10868.6|10862.6|0
1692648600000|2023-08-21 20:10:00|10869.3|10863.3|10868.8|10862.8|10869.9|10863.9|10867.8|10861.8|0
1692648900000|2023-08-21 20:15:00|10869.1|10863.1|10869.6|10863.6|10870.2|10864.2|10868.4|10862.4|0
1692649200000|2023-08-21 20:20:00|10869.1|10863.1|10869.6|10863.6|10869.9|10863.9|10869.1|10863.1|0
1692649500000|2023-08-21 20:25:00|10869.1|10863.1|10868.8|10862.8|10869.6|10863.6|10868.4|10862.4|0
1692649800000|2023-08-21 20:30:00|10869.1|10863.1|10868.8|10862.8|10869.1|10863.1|10868.4|10862.4|0
1692650100000|2023-08-21 20:35:00|10868.4|10862.4|10868.8|10862.8|10868.8|10862.8|10868.4|10862.4|0
1692650400000|2023-08-21 20:40:00|10869.1|10863.1|10869.1|10863.1|10869.6|10863.6|10869.1|10863.1|0
1692650700000|2023-08-21 20:45:00|10868.8|10862.8|10869.1|10863.1|10869.6|10863.6|10868.4|10862.4|0
1692651000000|2023-08-21 20:50:00|10869.6|10863.6|10870.2|10864.2|10871|10865|10869.1|10863.1|0
1692651300000|2023-08-21 20:55:00|10869.9|10863.9|10869.7|10863.7|10870.7|10864.7|10869.6|10863.6|0
1692651600000|2023-08-21 21:00:00|10869.8|10863.8|10869.9|10863.9|10870.1|10864.1|10869.4|10863.4|0
1692651900000|2023-08-21 21:05:00|10870.2|10864.2|10870.1|10864.1|10870.2|10864.2|10869.8|10863.8|0
1692652200000|2023-08-21 21:10:00|10870.2|10864.2|10870.1|10864.1|10870.5|10864.5|10870.1|10864.1|0
1692652500000|2023-08-21 21:15:00|10870.2|10864.2|10870.4|10864.4|10870.4|10864.4|10870.1|10864.1|0
1692652800000|2023-08-21 21:20:00|10870.1|10864.1|10869.8|10863.8|10870.4|10864.4|10869.8|10863.8|0
1692653100000|2023-08-21 21:25:00|10869.9|10863.9|10870.5|10864.5|10870.5|10864.5|10869.9|10863.9|0
1692653400000|2023-08-21 21:30:00|10870.4|10864.4|10870.4|10864.4|10870.4|10864.4|10870.4|10864.4|0
1692653700000|2023-08-21 21:35:00|10870.5|10864.5|10870.4|10864.4|10870.5|10864.5|10870.4|10864.4|0
1692654000000|2023-08-21 21:40:00|10870.5|10864.5|10870.8|10864.8|10870.8|10864.8|10870.5|10864.5|0
1692654300000|2023-08-21 21:45:00|10870.7|10864.7|10869.9|10863.9|10870.7|10864.7|10869.9|10863.9|0
1692654600000|2023-08-21 21:50:00|10870.1|10864.1|10870.4|10864.4|10870.4|10864.4|10870.1|10864.1|0
1692655200000|2023-08-21 22:00:00|10871.1|10865.1|10868.2|10862.2|10871.1|10865.1|10867|10861|0
1692655500000|2023-08-21 22:05:00|10868.1|10862.1|10868.8|10862.8|10868.8|10862.8|10867.3|10861.3|0
1692655800000|2023-08-21 22:10:00|10868.7|10862.7|10864.7|10858.7|10868.8|10862.8|10864.7|10858.7|0
1692656100000|2023-08-21 22:15:00|10865.1|10859.1|10866.2|10860.2|10867|10861|10864.7|10858.7|0
1692656400000|2023-08-21 22:20:00|10866.5|10860.5|10866.2|10860.2|10867|10861|10866.2|10860.2|0
1692656700000|2023-08-21 22:25:00|10865.9|10859.9|10866.2|10860.2|10866.5|10860.5|10865.1|10859.1|0
1692657000000|2023-08-21 22:30:00|10866.5|10860.5|10865.9|10859.9|10867.3|10861.3|10865.9|10859.9|0
1692657300000|2023-08-21 22:35:00|10865.6|10859.6|10865.9|10859.9|10866.2|10860.2|10865.5|10859.5|0
1692657600000|2023-08-21 22:40:00|10865.6|10859.6|10865.9|10859.9|10865.9|10859.9|10865.5|10859.5|0
1692657900000|2023-08-21 22:45:00|10865.5|10859.5|10865.5|10859.5|10866.2|10860.2|10865.5|10859.5|0
1692658200000|2023-08-21 22:50:00|10865.4|10859.4|10865.5|10859.5|10865.5|10859.5|10865.1|10859.1|0
1692658500000|2023-08-21 22:55:00|10865.9|10859.9|10865.5|10859.5|10866.2|10860.2|10865.1|10859.1|0
1692658800000|2023-08-21 23:00:00|10865.9|10859.9|10866.2|10860.2|10866.2|10860.2|10865.5|10859.5|0
1692659100000|2023-08-21 23:05:00|10866.5|10860.5|10867.3|10861.3|10867.3|10861.3|10866.2|10860.2|0
1692659400000|2023-08-21 23:10:00|10867.1|10861.1|10868.8|10862.8|10868.8|10862.8|10867.1|10861.1|0
1692659700000|2023-08-21 23:15:00|10869.1|10863.1|10869.1|10863.1|10869.1|10863.1|10868.8|10862.8|0
1692660000000|2023-08-21 23:20:00|10869.6|10863.6|10869.9|10863.9|10870.7|10864.7|10869.1|10863.1|0
1692660300000|2023-08-21 23:25:00|10869.6|10863.6|10870.2|10864.2|10870.7|10864.7|10869.6|10863.6|0
1692660600000|2023-08-21 23:30:00|10869.9|10863.9|10870.2|10864.2|10870.7|10864.7|10869.6|10863.6|0
1692660900000|2023-08-21 23:35:00|10870.1|10864.1|10869.9|10863.9|10870.2|10864.2|10869.6|10863.6|0
1692661200000|2023-08-21 23:40:00|10870.2|10864.2|10868.8|10862.8|10870.2|10864.2|10868.8|10862.8|0
1692661500000|2023-08-21 23:45:00|10868.4|10862.4|10867.3|10861.3|10868.4|10862.4|10867.3|10861.3|0
1692661800000|2023-08-21 23:50:00|10867|10861|10864.4|10858.4|10867.3|10861.3|10864.4|10858.4|0
1692662100000|2023-08-21 23:55:00|10863.6|10857.6|10864.7|10858.7|10864.7|10858.7|10863.6|10857.6|0
1692662400000|2023-08-22 00:00:00|10865.1|10859.1|10864.1|10858.1|10865.9|10859.9|10863.6|10857.6|0
1692662700000|2023-08-22 00:05:00|10863.6|10857.6|10860.7|10854.7|10864.1|10858.1|10860.2|10854.2|0
1692663000000|2023-08-22 00:10:00|10859.9|10853.9|10865|10859|10865.5|10859.5|10859.9|10853.9|0
1692663300000|2023-08-22 00:15:00|10865.1|10859.1|10865.8|10859.8|10868.8|10862.8|10863.6|10857.6|0
1692663600000|2023-08-22 00:20:00|10866.6|10860.6|10869.5|10863.5|10871.1|10865.1|10866.6|10860.6|0
1692663900000|2023-08-22 00:25:00|10868|10862|10868|10862|10869.6|10863.6|10866.5|10860.5|0
1692664200000|2023-08-22 00:30:00|10868.8|10862.8|10868|10862|10869.6|10863.6|10865|10859|0
1692664500000|2023-08-22 00:35:00|10868.1|10862.1|10869.6|10863.6|10869.6|10863.6|10868|10862|0
1692664800000|2023-08-22 00:40:00|10871.1|10865.1|10870.4|10864.4|10871.1|10865.1|10869.6|10863.6|0
1692665100000|2023-08-22 00:45:00|10869.6|10863.6|10871.1|10865.1|10871.2|10865.2|10869.6|10863.6|0
1692665400000|2023-08-22 00:50:00|10871.2|10865.2|10871.2|10865.2|10871.2|10865.2|10871.1|10865.1|0
1692665700000|2023-08-22 00:55:00|10871.1|10865.1|10872.7|10866.7|10872.7|10866.7|10871.1|10865.1|0
1692666000000|2023-08-22 01:00:00|10871.9|10865.9|10871.1|10865.1|10872.7|10866.7|10869.6|10863.6|0
1692666300000|2023-08-22 01:05:00|10870.4|10864.4|10868.1|10862.1|10871.1|10865.1|10865.1|10859.1|0
1692666600000|2023-08-22 01:10:00|10869.6|10863.6|10866.6|10860.6|10869.6|10863.6|10866.6|10860.6|0
1692666900000|2023-08-22 01:15:00|10866.5|10860.5|10866.5|10860.5|10867.3|10861.3|10865|10859|0
1692667200000|2023-08-22 01:20:00|10865|10859|10869.6|10863.6|10869.6|10863.6|10865|10859|0
1692667500000|2023-08-22 01:25:00|10871.1|10865.1|10874.2|10868.2|10874.2|10868.2|10869.6|10863.6|0
1692667800000|2023-08-22 01:30:00|10874.1|10868.1|10877.2|10871.2|10878.7|10872.7|10874.1|10868.1|0
1692668100000|2023-08-22 01:35:00|10875.7|10869.7|10874.2|10868.2|10875.7|10869.7|10874.1|10868.1|0
1692668400000|2023-08-22 01:40:00|10875.7|10869.7|10872.6|10866.6|10875.7|10869.7|10872.6|10866.6|0
1692668700000|2023-08-22 01:45:00|10874.1|10868.1|10872.6|10866.6|10874.1|10868.1|10871.1|10865.1|0
1692669000000|2023-08-22 01:50:00|10871.1|10865.1|10868.1|10862.1|10871.1|10865.1|10866.5|10860.5|0
1692669300000|2023-08-22 01:55:00|10868|10862|10872.6|10866.6|10874.1|10868.1|10868|10862|0
1692669600000|2023-08-22 02:00:00|10874.1|10868.1|10874.1|10868.1|10875.6|10869.6|10872.6|10866.6|0
1692669900000|2023-08-22 02:05:00|10875.6|10869.6|10871.2|10865.2|10875.6|10869.6|10869.7|10863.7|0
1692670200000|2023-08-22 02:10:00|10872.7|10866.7|10872.7|10866.7|10872.7|10866.7|10869.7|10863.7|0
1692670500000|2023-08-22 02:15:00|10871.2|10865.2|10874.2|10868.2|10875.7|10869.7|10871.2|10865.2|0
1692670800000|2023-08-22 02:20:00|10875.7|10869.7|10877.2|10871.2|10877.2|10871.2|10874.2|10868.2|0
1692671100000|2023-08-22 02:25:00|10878.7|10872.7|10878.7|10872.7|10880.2|10874.2|10877.2|10871.2|0
1692671400000|2023-08-22 02:30:00|10880.2|10874.2|10878.7|10872.7|10880.2|10874.2|10877.2|10871.2|0
1692671700000|2023-08-22 02:35:00|10877.2|10871.2|10877.2|10871.2|10878.7|10872.7|10877.2|10871.2|0
1692672000000|2023-08-22 02:40:00|10877.1|10871.1|10877.2|10871.2|10877.2|10871.2|10877.1|10871.1|0
1692672300000|2023-08-22 02:45:00|10877.1|10871.1|10877.1|10871.1|10878.6|10872.6|10875.6|10869.6|0
1692672600000|2023-08-22 02:50:00|10878.6|10872.6|10878.6|10872.6|10878.7|10872.7|10877.1|10871.1|0
1692672900000|2023-08-22 02:55:00|10878.7|10872.7|10877.2|10871.2|10878.7|10872.7|10877.1|10871.1|0
1692673200000|2023-08-22 03:00:00|10877.1|10871.1|10877.2|10871.2|10877.2|10871.2|10877.1|10871.1|0
1692673500000|2023-08-22 03:05:00|10877.1|10871.1|10878.7|10872.7|10880.2|10874.2|10877.1|10871.1|0
1692673800000|2023-08-22 03:10:00|10880.2|10874.2|10878.7|10872.7|10880.2|10874.2|10878.7|10872.7|0
1692674100000|2023-08-22 03:15:00|10880.2|10874.2|10880.2|10874.2|10880.3|10874.3|10878.7|10872.7|0
1692674400000|2023-08-22 03:20:00|10880.3|10874.3|10880.2|10874.2|10880.3|10874.3|10878.7|10872.7|0
1692674700000|2023-08-22 03:25:00|10878.7|10872.7|10878.8|10872.8|10880.3|10874.3|10878.7|10872.7|0
1692675000000|2023-08-22 03:30:00|10878.7|10872.7|10877.2|10871.2|10878.8|10872.8|10875.7|10869.7|0
1692675600000|2023-08-22 03:40:00|10878.7|10872.7|10877.2|10871.2|10878.7|10872.7|10875.7|10869.7|0
1692675900000|2023-08-22 03:45:00|10878.7|10872.7|10877.2|10871.2|10878.7|10872.7|10877.2|10871.2|0
1692676200000|2023-08-22 03:50:00|10878.7|10872.7|10878.7|10872.7|10878.7|10872.7|10877.2|10871.2|0
1692676500000|2023-08-22 03:55:00|10880.2|10874.2|10878.7|10872.7|10880.2|10874.2|10878.7|10872.7|0
1692676800000|2023-08-22 04:00:00|10878|10872|10877.2|10871.2|10878.7|10872.7|10877.2|10871.2|0
1692677100000|2023-08-22 04:05:00|10876.4|10870.4|10877.2|10871.2|10877.2|10871.2|10876.4|10870.4|0
1692677400000|2023-08-22 04:10:00|10877.4|10871.4|10877.4|10871.4|10877.4|10871.4|10877.4|10871.4|0
1692678000000|2023-08-22 04:20:00|10875.9|10869.9|10877.4|10871.4|10877.4|10871.4|10875.9|10869.9|0
1692678300000|2023-08-22 04:25:00|10875.9|10869.9|10875.9|10869.9|10877.4|10871.4|10875.9|10869.9|0
1692678600000|2023-08-22 04:30:00|10876.6|10870.6|10877.4|10871.4|10877.4|10871.4|10875.9|10869.9|0
1692678900000|2023-08-22 04:35:00|10877.3|10871.3|10877.3|10871.3|10877.4|10871.4|10875.9|10869.9|0
1692679200000|2023-08-22 04:40:00|10877.4|10871.4|10877.3|10871.3|10877.4|10871.4|10875.9|10869.9|0
1692679500000|2023-08-22 04:45:00|10877.4|10871.4|10877.3|10871.3|10877.4|10871.4|10875.8|10869.8|0
1692679800000|2023-08-22 04:50:00|10875.8|10869.8|10875.8|10869.8|10877.3|10871.3|10875.8|10869.8|0
1692680100000|2023-08-22 04:55:00|10876.6|10870.6|10875.8|10869.8|10877.3|10871.3|10875.8|10869.8|0
1692680400000|2023-08-22 05:00:00|10876|10870|10876|10870|10876|10870|10875.9|10869.9|0
1692680700000|2023-08-22 05:05:00|10877.5|10871.5|10873.6|10867.6|10880.5|10874.5|10872.9|10866.9|0
1692681000000|2023-08-22 05:10:00|10874.4|10868.4|10877.5|10871.5|10877.5|10871.5|10872.9|10866.9|0
1692681300000|2023-08-22 05:15:00|10876|10870|10874.4|10868.4|10876|10870|10874.4|10868.4|0
1692681600000|2023-08-22 05:20:00|10875.9|10869.9|10874.5|10868.5|10875.9|10869.9|10874.4|10868.4|0
1692681900000|2023-08-22 05:25:00|10875.9|10869.9|10876|10870|10876|10870|10874.4|10868.4|0
1692682200000|2023-08-22 05:30:00|10874.5|10868.5|10871.4|10865.4|10876|10870|10871.4|10865.4|0
1692682500000|2023-08-22 05:35:00|10872.2|10866.2|10872.9|10866.9|10872.9|10866.9|10871.4|10865.4|0
1692682800000|2023-08-22 05:40:00|10874.4|10868.4|10873|10867|10876|10870|10873|10867|0
1692683100000|2023-08-22 05:45:00|10874.5|10868.5|10874.5|10868.5|10874.5|10868.5|10873|10867|0
1692683400000|2023-08-22 05:50:00|10873|10867|10876|10870|10877.5|10871.5|10873|10867|0
1692683700000|2023-08-22 05:55:00|10877.5|10871.5|10876|10870|10877.5|10871.5|10874.5|10868.5|0
1692684000000|2023-08-22 06:00:00|10878.1|10876.1|10878.6|10876.6|10879.1|10877.1|10870.6|10868.6|47
1692684300000|2023-08-22 06:05:00|10878.1|10876.1|10883.1|10881.1|10885.6|10883.6|10878.1|10876.1|37
1692684600000|2023-08-22 06:10:00|10882.6|10880.6|10884.6|10882.6|10884.6|10882.6|10880.1|10878.1|10
1692684900000|2023-08-22 06:15:00|10885.1|10883.1|10895.1|10893.1|10895.1|10893.1|10884.1|10882.1|29
1692685200000|2023-08-22 06:20:00|10895.6|10893.6|10899.1|10897.1|10900.6|10898.6|10895.6|10893.6|53
1692685500000|2023-08-22 06:25:00|10899.6|10897.6|10900.6|10898.6|10901.1|10899.1|10896.1|10894.1|59
1692685800000|2023-08-22 06:30:00|10900.1|10898.1|10898.1|10896.1|10903.1|10901.1|10897.1|10895.1|30
1692686100000|2023-08-22 06:35:00|10897.6|10895.6|10896.1|10894.1|10899.6|10897.6|10893.6|10891.6|29
1692686400000|2023-08-22 06:40:00|10895.6|10893.6|10896.6|10894.6|10899.6|10897.6|10893.6|10891.6|27
1692686700000|2023-08-22 06:45:00|10896.1|10894.1|10886.1|10884.1|10896.1|10894.1|10883.1|10881.1|50
1692687000000|2023-08-22 06:50:00|10886.6|10884.6|10896.1|10894.1|10900.6|10898.6|10886.6|10884.6|39
1692687300000|2023-08-22 06:55:00|10895.6|10893.6|10897.1|10895.1|10899.1|10897.1|10887.1|10885.1|145
1692687600000|2023-08-22 07:00:00|10894.6|10892.6|10893.1|10891.1|10895.6|10893.6|10880.1|10878.1|772
1692687900000|2023-08-22 07:05:00|10894.1|10892.1|10883.6|10881.6|10895.6|10893.6|10880.6|10878.6|338
1692688200000|2023-08-22 07:10:00|10883.1|10881.1|10892.1|10890.1|10896.6|10894.6|10883.1|10881.1|256
1692688500000|2023-08-22 07:15:00|10891.6|10889.6|10888.6|10886.6|10898.1|10896.1|10887.6|10885.6|229
1692688800000|2023-08-22 07:20:00|10889.1|10887.1|10884.1|10882.1|10891.1|10889.1|10880.6|10878.6|259
1692689100000|2023-08-22 07:25:00|10884.6|10882.6|10885.1|10883.1|10886.6|10884.6|10872.6|10870.6|305
1692689400000|2023-08-22 07:30:00|10884.6|10882.6|10894.6|10892.6|10895.1|10893.1|10881.6|10879.6|270
1692689700000|2023-08-22 07:35:00|10895.1|10893.1|10899.6|10897.6|10900.6|10898.6|10889.6|10887.6|125
1692690000000|2023-08-22 07:40:00|10900|10898|10904|10902|10907|10905|10896|10894|177
1692690300000|2023-08-22 07:45:00|10903.5|10901.5|10913|10911|10914|10912|10901|10899|203
1692690600000|2023-08-22 07:50:00|10913.5|10911.5|10915.5|10913.5|10919|10917|10913|10911|160
1692690900000|2023-08-22 07:55:00|10916|10914|10916|10914|10919|10917|10914|10912|224
1692691200000|2023-08-22 08:00:00|10916.5|10914.5|10914.5|10912.5|10922.5|10920.5|10910.5|10908.5|210
1692691500000|2023-08-22 08:05:00|10915|10913|10915.5|10913.5|10917|10915|10911|10909|161
1692691800000|2023-08-22 08:10:00|10916|10914|10914|10912|10918|10916|10911|10909|121
1692692100000|2023-08-22 08:15:00|10914.5|10912.5|10911.5|10909.5|10918|10916|10908|10906|114
1692692400000|2023-08-22 08:20:00|10912|10910|10917.5|10915.5|10918|10916|10909.5|10907.5|100
1692692700000|2023-08-22 08:25:00|10918|10916|10914|10912|10918|10916|10913|10911|94
1692693000000|2023-08-22 08:30:00|10913.5|10911.5|10913|10911|10918.5|10916.5|10913|10911|70
1692693300000|2023-08-22 08:35:00|10913.5|10911.5|10915|10913|10916|10914|10910.5|10908.5|84
1692693600000|2023-08-22 08:40:00|10914.5|10912.5|10918|10916|10919.5|10917.5|10912|10910|50
1692693900000|2023-08-22 08:45:00|10918.5|10916.5|10919|10917|10920|10918|10914|10912|62
1692694200000|2023-08-22 08:50:00|10918.5|10916.5|10922|10920|10922|10920|10916.5|10914.5|62
1692694500000|2023-08-22 08:55:00|10921.5|10919.5|10928.5|10926.5|10931.5|10929.5|10918|10916|231
1692694800000|2023-08-22 09:00:00|10929|10927|10927|10925|10930.5|10928.5|10924.5|10922.5|107
1692695100000|2023-08-22 09:05:00|10927.5|10925.5|10925|10923|10931|10929|10924|10922|222
1692695400000|2023-08-22 09:10:00|10926.5|10924.5|10922|10920|10926.5|10924.5|10921|10919|167
1692695700000|2023-08-22 09:15:00|10922.5|10920.5|10922|10920|10924|10922|10919|10917|316
1692696000000|2023-08-22 09:20:00|10921.5|10919.5|10923.5|10921.5|10924|10922|10917|10915|302
1692696300000|2023-08-22 09:25:00|10924|10922|10925|10923|10926|10924|10922.5|10920.5|100
1692696600000|2023-08-22 09:30:00|10926|10924|10925.5|10923.5|10929|10927|10924|10922|130
1692696900000|2023-08-22 09:35:00|10926|10924|10926|10924|10929.5|10927.5|10924.5|10922.5|89
1692697200000|2023-08-22 09:40:00|10926.5|10924.5|10928.5|10926.5|10929.5|10927.5|10924.5|10922.5|154
1692697500000|2023-08-22 09:45:00|10929|10927|10928.5|10926.5|10930|10928|10925|10923|149
1692697800000|2023-08-22 09:50:00|10929|10927|10930.5|10928.5|10932.5|10930.5|10929|10927|87
1692698100000|2023-08-22 09:55:00|10931|10929|10923.5|10921.5|10931|10929|10923|10921|107
1692698400000|2023-08-22 10:00:00|10924|10922|10922|10920|10929|10927|10922|10920|153
1692698700000|2023-08-22 10:05:00|10922.5|10920.5|10924|10922|10928|10926|10922|10920|60
1692699000000|2023-08-22 10:10:00|10924.5|10922.5|10927|10925|10928|10926|10923|10921|58
1692699300000|2023-08-22 10:15:00|10927.5|10925.5|10927|10925|10928|10926|10925|10923|60
1692699600000|2023-08-22 10:20:00|10928|10926|10931|10929|10935|10933|10927|10925|288
1692699900000|2023-08-22 10:25:00|10931.5|10929.5|10933.5|10931.5|10936|10934|10931|10929|54
1692700200000|2023-08-22 10:30:00|10934|10932|10936|10934|10938|10936|10934|10932|78
1692700500000|2023-08-22 10:35:00|10936.5|10934.5|10938.5|10936.5|10940|10938|10936|10934|56
1692700800000|2023-08-22 10:40:00|10939|10937|10938.5|10936.5|10940|10938|10935.5|10933.5|58
1692701100000|2023-08-22 10:45:00|10939|10937|10937|10935|10940|10938|10936|10934|67
1692701400000|2023-08-22 10:50:00|10936.5|10934.5|10934|10932|10936.5|10934.5|10933|10931|83
1692701700000|2023-08-22 10:55:00|10933.5|10931.5|10934|10932|10935|10933|10931|10929|87
1692702000000|2023-08-22 11:00:00|10934.5|10932.5|10931|10929|10936.5|10934.5|10931|10929|57
1692702300000|2023-08-22 11:05:00|10930.5|10928.5|10932|10930|10932.5|10930.5|10929|10927|97
1692702600000|2023-08-22 11:10:00|10932.5|10930.5|10934|10932|10936|10934|10932|10930|56
1692702900000|2023-08-22 11:15:00|10934.5|10932.5|10934|10932|10935|10933|10932|10930|388
1692703200000|2023-08-22 11:20:00|10933.5|10931.5|10934.5|10932.5|10936|10934|10932.5|10930.5|58
1692703500000|2023-08-22 11:25:00|10934|10932|10935.5|10933.5|10936|10934|10932.5|10930.5|52
1692703800000|2023-08-22 11:30:00|10935|10933|10934.5|10932.5|10938|10936|10934|10932|59
1692704100000|2023-08-22 11:35:00|10935|10933|10933|10931|10935|10933|10931|10929|50
1692704400000|2023-08-22 11:40:00|10931.9|10929.9|10931.9|10929.9|10934.9|10932.9|10930.9|10928.9|62
1692704700000|2023-08-22 11:45:00|10932.4|10930.4|10933.4|10931.4|10935.9|10933.9|10931.9|10929.9|53
1692705000000|2023-08-22 11:50:00|10933.9|10931.9|10932.9|10930.9|10935.9|10933.9|10931.9|10929.9|121
1692705300000|2023-08-22 11:55:00|10933.4|10931.4|10932.4|10930.4|10935.9|10933.9|10931.9|10929.9|74
1692705600000|2023-08-22 12:00:00|10932.9|10930.9|10939.9|10937.9|10939.9|10937.9|10932.4|10930.4|153
1692705900000|2023-08-22 12:05:00|10939.4|10937.4|10939.4|10937.4|10944.4|10942.4|10938.9|10936.9|102
1692706200000|2023-08-22 12:10:00|10939.9|10937.9|10941.4|10939.4|10941.9|10939.9|10938.9|10936.9|58
1692706500000|2023-08-22 12:15:00|10940.9|10938.9|10939.9|10937.9|10940.9|10938.9|10935.9|10933.9|84
1692706800000|2023-08-22 12:20:00|10939.4|10937.4|10939.9|10937.9|10939.9|10937.9|10937.9|10935.9|62
1692707100000|2023-08-22 12:25:00|10939.4|10937.4|10933.9|10931.9|10939.4|10937.4|10933.9|10931.9|153
1692707400000|2023-08-22 12:30:00|10934.4|10932.4|10934.4|10932.4|10935.9|10933.9|10932.9|10930.9|221
1692707700000|2023-08-22 12:35:00|10933.9|10931.9|10929.4|10927.4|10935.9|10933.9|10928.9|10926.9|96
1692708000000|2023-08-22 12:40:00|10928.9|10926.9|10920.9|10918.9|10929.9|10927.9|10919.9|10917.9|105
1692708300000|2023-08-22 12:45:00|10920.4|10918.4|10920.9|10918.9|10926.4|10924.4|10919.9|10917.9|167
1692708600000|2023-08-22 12:50:00|10921.4|10919.4|10926.4|10924.4|10928.4|10926.4|10920.4|10918.4|116
1692708900000|2023-08-22 12:55:00|10926.9|10924.9|10925.9|10923.9|10927.9|10925.9|10924.9|10922.9|103
1692709200000|2023-08-22 13:00:00|10925.4|10923.4|10926.9|10924.9|10928.4|10926.4|10923.9|10921.9|211
1692709500000|2023-08-22 13:05:00|10927.4|10925.4|10921.4|10919.4|10928.4|10926.4|10919.9|10917.9|107
1692709800000|2023-08-22 13:10:00|10920.9|10918.9|10911.9|10909.9|10921.4|10919.4|10911.9|10909.9|61
1692710100000|2023-08-22 13:15:00|10912.4|10910.4|10915.4|10913.4|10916.9|10914.9|10911.9|10909.9|68
1692710400000|2023-08-22 13:20:00|10915.9|10913.9|10912.4|10910.4|10915.9|10913.9|10909.9|10907.9|96
1692710700000|2023-08-22 13:25:00|10911.9|10909.9|10913.9|10911.9|10915.9|10913.9|10910.9|10908.9|102
1692711000000|2023-08-22 13:30:00|10914.4|10912.4|10909.9|10907.9|10914.9|10912.9|10906.4|10904.4|180
1692711300000|2023-08-22 13:35:00|10910.4|10908.4|10898.9|10896.9|10912.9|10910.9|10898.9|10896.9|138
1692711600000|2023-08-22 13:40:00|10897.9|10895.9|10898.4|10896.4|10901.9|10899.9|10893.4|10891.4|194
1692711900000|2023-08-22 13:45:00|10897.9|10895.9|10901.9|10899.9|10903.9|10901.9|10896.4|10894.4|167
1692712200000|2023-08-22 13:50:00|10900.9|10898.9|10890.4|10888.4|10902.4|10900.4|10887.4|10885.4|287
1692712500000|2023-08-22 13:55:00|10890.9|10888.9|10884.9|10882.9|10893.9|10891.9|10884.9|10882.9|210
1692712800000|2023-08-22 14:00:00|10884.4|10882.4|10892.4|10890.4|10893.9|10891.9|10883.9|10881.9|318
1692713100000|2023-08-22 14:05:00|10892.9|10890.9|10886.9|10884.9|10893.9|10891.9|10885.9|10883.9|124
1692713400000|2023-08-22 14:10:00|10888.6|10886.6|10893.6|10891.6|10895.6|10893.6|10888.1|10886.1|109
1692713700000|2023-08-22 14:15:00|10894.1|10892.1|10894.6|10892.6|10898.6|10896.6|10888.6|10886.6|155
1692714000000|2023-08-22 14:20:00|10895.1|10893.1|10892.6|10890.6|10897.6|10895.6|10892.6|10890.6|107
1692714300000|2023-08-22 14:25:00|10893.1|10891.1|10884.6|10882.6|10894.6|10892.6|10884.6|10882.6|138
1692714600000|2023-08-22 14:30:00|10885.1|10883.1|10884.1|10882.1|10885.6|10883.6|10879.1|10877.1|170
1692714900000|2023-08-22 14:35:00|10883.6|10881.6|10892.6|10890.6|10893.1|10891.1|10882.6|10880.6|80
1692715200000|2023-08-22 14:40:00|10892.1|10890.1|10889.1|10887.1|10893.6|10891.6|10887.1|10885.1|407
1692715500000|2023-08-22 14:45:00|10888.6|10886.6|10893.6|10891.6|10894.6|10892.6|10887.6|10885.6|249
1692715800000|2023-08-22 14:50:00|10893.1|10891.1|10893.6|10891.6|10894.6|10892.6|10886.1|10884.1|168
1692716100000|2023-08-22 14:55:00|10894.1|10892.1|10891.6|10889.6|10894.6|10892.6|10890.6|10888.6|203
1692716400000|2023-08-22 15:00:00|10891.1|10889.1|10881.6|10879.6|10891.6|10889.6|10881.6|10879.6|128
1692716700000|2023-08-22 15:05:00|10881.1|10879.1|10882.6|10880.6|10884.1|10882.1|10879.6|10877.6|121
1692717000000|2023-08-22 15:10:00|10882.1|10880.1|10885.6|10883.6|10889.6|10887.6|10880.6|10878.6|232
1692717300000|2023-08-22 15:15:00|10886.6|10884.6|10884.6|10882.6|10890.1|10888.1|10883.6|10881.6|335
1692717600000|2023-08-22 15:20:00|10885.1|10883.1|10881.6|10879.6|10889.6|10887.6|10881.6|10879.6|414
1692717900000|2023-08-22 15:25:00|10881.1|10879.1|10878.6|10876.6|10882.6|10880.6|10872.6|10870.6|1444
1692718200000|2023-08-22 15:30:00|10878.1|10876.1|10881.6|10879.6|10881.6|10879.6|10876.6|10874.6|687
1692718500000|2023-08-22 15:35:00|10881.1|10879.1|10870.1|10868.1|10881.6|10879.6|10869.6|10867.6|408
1692718800000|2023-08-22 15:40:00|10869.6|10867.6|10868.1|10866.1|10871.1|10869.1|10867.6|10865.6|120
1692719100000|2023-08-22 15:45:00|10867.6|10865.6|10867.1|10865.1|10868.1|10866.1|10865.6|10863.6|81
1692719400000|2023-08-22 15:50:00|10866.6|10864.6|10865.1|10863.1|10867.1|10865.1|10863.6|10861.6|16
1692719700000|2023-08-22 15:55:00|10864.6|10862.6|10865.1|10863.1|10866.6|10864.6|10864.1|10862.1|43
1692720000000|2023-08-22 16:00:00|10864.6|10862.6|10861.1|10859.1|10864.6|10862.6|10860.6|10858.6|29
1692720300000|2023-08-22 16:05:00|10860.6|10858.6|10861.6|10859.6|10862.6|10860.6|10860.1|10858.1|17
1692720600000|2023-08-22 16:10:00|10862.1|10860.1|10854.6|10852.6|10862.1|10860.1|10854.6|10852.6|39
1692720900000|2023-08-22 16:15:00|10855.1|10853.1|10860.6|10858.6|10861.1|10859.1|10854.6|10852.6|23
1692721200000|2023-08-22 16:20:00|10859.6|10857.6|10861.1|10859.1|10861.1|10859.1|10858.6|10856.6|30
1692721500000|2023-08-22 16:25:00|10860.6|10858.6|10866.6|10864.6|10868.1|10866.1|10860.6|10858.6|9
1692721800000|2023-08-22 16:30:00|10867.1|10865.1|10864.1|10862.1|10867.6|10865.6|10863.6|10861.6|28
1692722100000|2023-08-22 16:35:00|10863.6|10861.6|10872.1|10870.1|10872.1|10870.1|10863.1|10861.1|71
1692722400000|2023-08-22 16:40:00|10871.6|10869.6|10871.1|10869.1|10872.6|10870.6|10870.6|10868.6|15
1692722700000|2023-08-22 16:45:00|10870.6|10868.6|10867.1|10865.1|10871.1|10869.1|10866.1|10864.1|27
1692723000000|2023-08-22 16:50:00|10866.6|10864.6|10867.1|10865.1|10870.6|10868.6|10865.6|10863.6|42
1692723300000|2023-08-22 16:55:00|10866.6|10864.6|10863.1|10861.1|10869.1|10867.1|10863.1|10861.1|39
1692723600000|2023-08-22 17:00:00|10862.6|10860.6|10858.1|10856.1|10863.6|10861.6|10856.6|10854.6|21
1692723900000|2023-08-22 17:05:00|10858.6|10856.6|10860.1|10858.1|10860.1|10858.1|10857.6|10855.6|19
1692724200000|2023-08-22 17:10:00|10861.1|10859.1|10857.1|10855.1|10861.1|10859.1|10856.6|10854.6|15
1692724500000|2023-08-22 17:15:00|10857.6|10855.6|10856.6|10854.6|10858.1|10856.1|10852.6|10850.6|51
1692724800000|2023-08-22 17:20:00|10855.6|10853.6|10856.1|10854.1|10857.1|10855.1|10854.1|10852.1|6
1692725100000|2023-08-22 17:25:00|10855.6|10853.6|10857.6|10855.6|10858.1|10856.1|10855.1|10853.1|3
1692725400000|2023-08-22 17:30:00|10856.1|10854.1|10854.1|10852.1|10856.1|10854.1|10853.6|10851.6|4
1692725700000|2023-08-22 17:35:00|10854.6|10852.6|10854.6|10852.6|10856.6|10854.6|10853.6|10851.6|8
1692726000000|2023-08-22 17:40:00|10855.1|10853.1|10853.1|10851.1|10855.1|10853.1|10852.6|10850.6|6
1692726300000|2023-08-22 17:45:00|10853.6|10851.6|10854.1|10852.1|10855.1|10853.1|10852.1|10850.1|15
1692726600000|2023-08-22 17:50:00|10855.6|10853.6|10854.1|10852.1|10856.6|10854.6|10852.6|10850.6|42
1692726900000|2023-08-22 17:55:00|10854.6|10852.6|10854.1|10852.1|10855.1|10853.1|10852.6|10850.6|29
1692727200000|2023-08-22 18:00:00|10853.6|10851.6|10852.6|10850.6|10855.6|10853.6|10850.6|10848.6|20
1692727500000|2023-08-22 18:05:00|10851.6|10849.6|10856.1|10854.1|10856.6|10854.6|10851.6|10849.6|16
1692727800000|2023-08-22 18:10:00|10856.6|10854.6|10853.6|10851.6|10856.6|10854.6|10852.6|10850.6|3
1692728100000|2023-08-22 18:15:00|10853.1|10851.1|10852.6|10850.6|10854.1|10852.1|10852.1|10850.1|2
1692728400000|2023-08-22 18:20:00|10854.1|10852.1|10856.1|10854.1|10856.1|10854.1|10852.1|10850.1|4
1692728700000|2023-08-22 18:25:00|10856.6|10854.6|10860.1|10858.1|10860.1|10858.1|10856.1|10854.1|4
1692729000000|2023-08-22 18:30:00|10859.6|10857.6|10861.1|10859.1|10861.6|10859.6|10859.6|10857.6|5
1692729300000|2023-08-22 18:35:00|10861.6|10859.6|10863.1|10861.1|10864.1|10862.1|10860.6|10858.6|7
1692729600000|2023-08-22 18:40:00|10862.6|10860.6|10858.6|10856.6|10862.6|10860.6|10858.1|10856.1|6
1692729900000|2023-08-22 18:45:00|10858.1|10856.1|10858.1|10856.1|10859.1|10857.1|10855.1|10853.1|2
1692730200000|2023-08-22 18:50:00|10858.6|10856.6|10857.1|10855.1|10858.6|10856.6|10856.6|10854.6|3
1692730500000|2023-08-22 18:55:00|10856.6|10854.6|10860.1|10858.1|10860.6|10858.6|10856.1|10854.1|1
1692730800000|2023-08-22 19:00:00|10860.6|10858.6|10862.1|10860.1|10862.1|10860.1|10860.1|10858.1|1
1692731100000|2023-08-22 19:05:00|10862.6|10860.6|10864.1|10862.1|10865.1|10863.1|10862.1|10860.1|5
1692731400000|2023-08-22 19:10:00|10864.6|10862.6|10864.1|10862.1|10865.1|10863.1|10862.1|10860.1|29
1692731700000|2023-08-22 19:15:00|10864.6|10862.6|10862.1|10860.1|10865.1|10863.1|10862.1|10860.1|6
1692732000000|2023-08-22 19:20:00|10862.6|10860.6|10860.1|10858.1|10863.6|10861.6|10859.6|10857.6|9
1692732300000|2023-08-22 19:25:00|10860.6|10858.6|10859.1|10857.1|10863.1|10861.1|10858.6|10856.6|6
1692732600000|2023-08-22 19:30:00|10859.6|10857.6|10855.6|10853.6|10859.6|10857.6|10854.1|10852.1|6
1692732900000|2023-08-22 19:35:00|10855.1|10853.1|10854.6|10852.6|10855.6|10853.6|10853.1|10851.1|24
1692733200000|2023-08-22 19:40:00|10854.1|10852.1|10854.1|10852.1|10856.1|10854.1|10854.1|10852.1|11
1692733500000|2023-08-22 19:45:00|10853.6|10851.6|10852.1|10850.1|10855.1|10853.1|10850.6|10848.6|14
1692733800000|2023-08-22 19:50:00|10851.6|10849.6|10852.6|10850.6|10853.6|10851.6|10851.1|10849.1|13
1692734100000|2023-08-22 19:55:00|10853.1|10851.1|10858.9|10852.9|10860.1|10858.1|10852.6|10850.6|39
1692734400000|2023-08-22 20:00:00|10857.4|10851.4|10856.3|10850.3|10859.6|10853.6|10855.9|10849.9|0
1692734700000|2023-08-22 20:05:00|10856.5|10850.5|10857.8|10851.8|10858.1|10852.1|10856.3|10850.3|0
1692735000000|2023-08-22 20:10:00|10858.1|10852.1|10857.1|10851.1|10858.1|10852.1|10857.1|10851.1|0
1692735300000|2023-08-22 20:15:00|10856.6|10850.6|10857.1|10851.1|10857.1|10851.1|10856.3|10850.3|0
1692735600000|2023-08-22 20:20:00|10856.6|10850.6|10857.4|10851.4|10857.8|10851.8|10856.6|10850.6|0
1692735900000|2023-08-22 20:25:00|10857.2|10851.2|10855.9|10849.9|10857.4|10851.4|10855.9|10849.9|0
1692736200000|2023-08-22 20:30:00|10855.8|10849.8|10856.6|10850.6|10856.6|10850.6|10855.5|10849.5|0
1692736500000|2023-08-22 20:35:00|10857.1|10851.1|10856.6|10850.6|10857.4|10851.4|10856.6|10850.6|0
1692736800000|2023-08-22 20:40:00|10856.8|10850.8|10856.6|10850.6|10857.1|10851.1|10856.6|10850.6|0
1692737100000|2023-08-22 20:45:00|10856.5|10850.5|10856.6|10850.6|10856.6|10850.6|10856.3|10850.3|0
1692737400000|2023-08-22 20:50:00|10856.8|10850.8|10857.4|10851.4|10857.4|10851.4|10856.6|10850.6|0
1692737700000|2023-08-22 20:55:00|10857.5|10851.5|10858.6|10852.6|10859.1|10853.1|10857.4|10851.4|0
1692738000000|2023-08-22 21:00:00|10858.3|10852.3|10859.1|10853.1|10859.2|10853.2|10858.3|10852.3|0
1692738300000|2023-08-22 21:05:00|10858.8|10852.8|10859.8|10853.8|10860.6|10854.6|10858.8|10852.8|0
1692738600000|2023-08-22 21:10:00|10859.9|10853.9|10860.7|10854.7|10861.4|10855.4|10859.9|10853.9|0
1692738900000|2023-08-22 21:15:00|10860.9|10854.9|10860|10854|10860.9|10854.9|10860|10854|0
1692739200000|2023-08-22 21:20:00|10860.4|10854.4|10860.9|10854.9|10861.1|10855.1|10860.1|10854.1|0
1692739500000|2023-08-22 21:25:00|10860.7|10854.7|10860.9|10854.9|10860.9|10854.9|10860.3|10854.3|0
1692739800000|2023-08-22 21:30:00|10860.3|10854.3|10860|10854|10860.3|10854.3|10859.8|10853.8|0
1692740100000|2023-08-22 21:35:00|10859.8|10853.8|10860|10854|10860.1|10854.1|10859.8|10853.8|0
1692740400000|2023-08-22 21:40:00|10859.8|10853.8|10859.5|10853.5|10860.1|10854.1|10859.5|10853.5|0
1692740700000|2023-08-22 21:45:00|10859.7|10853.7|10859.5|10853.5|10859.7|10853.7|10859.5|10853.5|0
1692741000000|2023-08-22 21:50:00|10859.8|10853.8|10859.7|10853.7|10859.8|10853.8|10859.7|10853.7|0
1692741300000|2023-08-22 21:55:00|10859.5|10853.5|10859.4|10853.4|10859.5|10853.5|10859.2|10853.2|0
1692741600000|2023-08-22 22:00:00|10859.3|10853.3|10862.3|10856.3|10862.3|10856.3|10858|10852|0
1692741900000|2023-08-22 22:05:00|10862|10856|10861.2|10855.2|10862.3|10856.3|10860.9|10854.9|0
1692742200000|2023-08-22 22:10:00|10861.5|10855.5|10862.7|10856.7|10863|10857|10861.2|10855.2|0
1692742500000|2023-08-22 22:15:00|10862.3|10856.3|10863.3|10857.3|10864.1|10858.1|10862|10856|0
1692742800000|2023-08-22 22:20:00|10863.4|10857.4|10863|10857|10864.1|10858.1|10862.7|10856.7|0
1692743100000|2023-08-22 22:25:00|10862.7|10856.7|10862.3|10856.3|10862.7|10856.7|10862.3|10856.3|0
1692743400000|2023-08-22 22:30:00|10862.7|10856.7|10862.3|10856.3|10862.7|10856.7|10861.5|10855.5|0
1692743700000|2023-08-22 22:35:00|10862|10856|10861.2|10855.2|10862|10856|10860.9|10854.9|0
1692744000000|2023-08-22 22:40:00|10861.4|10855.4|10861.5|10855.5|10862|10856|10861.2|10855.2|0
1692744300000|2023-08-22 22:45:00|10862|10856|10862.7|10856.7|10862.7|10856.7|10862|10856|0
1692744600000|2023-08-22 22:50:00|10862.3|10856.3|10861.2|10855.2|10862.7|10856.7|10861.2|10855.2|0
1692744900000|2023-08-22 22:55:00|10861.4|10855.4|10861.5|10855.5|10861.5|10855.5|10860.9|10854.9|0
1692745200000|2023-08-22 23:00:00|10861.2|10855.2|10861.2|10855.2|10861.2|10855.2|10860.9|10854.9|0
1692745500000|2023-08-22 23:05:00|10861.1|10855.1|10860.9|10854.9|10861.5|10855.5|10860.9|10854.9|0
1692745800000|2023-08-22 23:10:00|10861.2|10855.2|10861.2|10855.2|10861.2|10855.2|10861.2|10855.2|0
1692746100000|2023-08-22 23:15:00|10861.5|10855.5|10861.2|10855.2|10861.5|10855.5|10860.9|10854.9|0
1692746400000|2023-08-22 23:20:00|10861.5|10855.5|10861.2|10855.2|10861.5|10855.5|10861.2|10855.2|0
1692746700000|2023-08-22 23:25:00|10861.5|10855.5|10861.5|10855.5|10861.5|10855.5|10861.2|10855.2|0
1692747000000|2023-08-22 23:30:00|10862|10856|10861.2|10855.2|10862.3|10856.3|10860.9|10854.9|0
1692747300000|2023-08-22 23:35:00|10861.5|10855.5|10861.2|10855.2|10861.5|10855.5|10860.9|10854.9|0
1692747600000|2023-08-22 23:40:00|10861.5|10855.5|10861.2|10855.2|10862|10856|10860.9|10854.9|0
1692747900000|2023-08-22 23:45:00|10860.9|10854.9|10860.4|10854.4|10861.2|10855.2|10858.9|10852.9|0
1692748200000|2023-08-22 23:50:00|10860.3|10854.3|10858.9|10852.9|10860.4|10854.4|10858.9|10852.9|0
1692748500000|2023-08-22 23:55:00|10858.6|10852.6|10860.1|10854.1|10860.1|10854.1|10858.6|10852.6|0
1692748800000|2023-08-23 00:00:00|10859.7|10853.7|10860.9|10854.9|10860.9|10854.9|10858.9|10852.9|0
1692749100000|2023-08-23 00:05:00|10860.6|10854.6|10863.3|10857.3|10863.3|10857.3|10860.3|10854.3|0
1692749400000|2023-08-23 00:10:00|10863|10857|10863.1|10857.1|10863.9|10857.9|10861.6|10855.6|0
1692749700000|2023-08-23 00:15:00|10863.4|10857.4|10869.9|10863.9|10871.4|10865.4|10863.1|10857.1|0
1692750000000|2023-08-23 00:20:00|10869.2|10863.2|10870|10864|10871.4|10865.4|10869.2|10863.2|0
1692750300000|2023-08-23 00:25:00|10869.9|10863.9|10871.5|10865.5|10871.5|10865.5|10869.9|10863.9|0
1692750600000|2023-08-23 00:30:00|10871.4|10865.4|10873.7|10867.7|10874.5|10868.5|10871.4|10865.4|0
1692750900000|2023-08-23 00:35:00|10874.4|10868.4|10874.4|10868.4|10874.5|10868.5|10872.9|10866.9|0
1692751200000|2023-08-23 00:40:00|10873.7|10867.7|10874.4|10868.4|10874.4|10868.4|10872.9|10866.9|0
1692751500000|2023-08-23 00:45:00|10874.5|10868.5|10874.4|10868.4|10874.5|10868.5|10874.4|10868.4|0
1692751800000|2023-08-23 00:50:00|10874.5|10868.5|10874.4|10868.4|10874.5|10868.5|10874.4|10868.4|0
1692752100000|2023-08-23 00:55:00|10874.5|10868.5|10874.5|10868.5|10876|10870|10874.4|10868.4|0
1692752400000|2023-08-23 01:00:00|10874.4|10868.4|10875.2|10869.2|10876|10870|10872.9|10866.9|0
1692752700000|2023-08-23 01:05:00|10876|10870|10876|10870|10876|10870|10876|10870|0
1692753000000|2023-08-23 01:10:00|10877.5|10871.5|10876|10870|10877.5|10871.5|10876|10870|0
1692753300000|2023-08-23 01:15:00|10877.5|10871.5|10880.5|10874.5|10880.6|10874.6|10876|10870|0
1692753600000|2023-08-23 01:20:00|10880.6|10874.6|10880.5|10874.5|10880.6|10874.6|10879|10873|0
1692753900000|2023-08-23 01:25:00|10882|10876|10882|10876|10882|10876|10880.5|10874.5|0
1692754200000|2023-08-23 01:30:00|10883.5|10877.5|10885|10879|10886.6|10880.6|10880.5|10874.5|0
1692754500000|2023-08-23 01:35:00|10885.8|10879.8|10882|10876|10886.6|10880.6|10882|10876|0
1692754800000|2023-08-23 01:40:00|10883.5|10877.5|10883.6|10877.6|10885.1|10879.1|10882|10876|0
1692755100000|2023-08-23 01:45:00|10882.1|10876.1|10883.5|10877.5|10883.6|10877.6|10880.6|10874.6|0
1692755400000|2023-08-23 01:50:00|10883.6|10877.6|10885|10879|10885|10879|10883.5|10877.5|0
1692755700000|2023-08-23 01:55:00|10884.3|10878.3|10883.7|10877.7|10885.2|10879.2|10883.5|10877.5|0
1692756000000|2023-08-23 02:00:00|10882.2|10876.2|10883.7|10877.7|10885.2|10879.2|10882.2|10876.2|0
1692756300000|2023-08-23 02:05:00|10885.2|10879.2|10883.7|10877.7|10885.2|10879.2|10883.7|10877.7|0
1692756600000|2023-08-23 02:10:00|10885.2|10879.2|10883.7|10877.7|10885.2|10879.2|10882.2|10876.2|0
1692756900000|2023-08-23 02:15:00|10882.2|10876.2|10883.7|10877.7|10883.7|10877.7|10882.2|10876.2|0
1692757200000|2023-08-23 02:20:00|10882.2|10876.2|10885.2|10879.2|10885.2|10879.2|10882.2|10876.2|0
1692757800000|2023-08-23 02:30:00|10883.7|10877.7|10885.2|10879.2|10886.8|10880.8|10883.7|10877.7|0
1692758100000|2023-08-23 02:35:00|10884.5|10878.5|10883.7|10877.7|10885.2|10879.2|10883.7|10877.7|0
1692758400000|2023-08-23 02:40:00|10882.2|10876.2|10882.2|10876.2|10882.2|10876.2|10882.2|10876.2|0
1692758700000|2023-08-23 02:45:00|10880.7|10874.7|10882.2|10876.2|10882.2|10876.2|10880.7|10874.7|0
1692759000000|2023-08-23 02:50:00|10880.7|10874.7|10880.7|10874.7|10882.2|10876.2|10880.7|10874.7|0
1692759300000|2023-08-23 02:55:00|10882.2|10876.2|10882.2|10876.2|10882.2|10876.2|10880.7|10874.7|0
1692759600000|2023-08-23 03:00:00|10880.7|10874.7|10882.2|10876.2|10882.2|10876.2|10880.7|10874.7|0
1692759900000|2023-08-23 03:05:00|10883.7|10877.7|10883.7|10877.7|10883.7|10877.7|10882.2|10876.2|0
1692760200000|2023-08-23 03:10:00|10882.2|10876.2|10882.1|10876.1|10883.7|10877.7|10882.1|10876.1|0
1692760500000|2023-08-23 03:15:00|10882.9|10876.9|10883.6|10877.6|10883.7|10877.7|10882.1|10876.1|0
1692761100000|2023-08-23 03:25:00|10882.1|10876.1|10882.1|10876.1|10883.6|10877.6|10882.1|10876.1|0
1692761400000|2023-08-23 03:30:00|10883.6|10877.6|10888.1|10882.1|10888.2|10882.2|10883.6|10877.6|0
1692761700000|2023-08-23 03:35:00|10887.4|10881.4|10888.1|10882.1|10888.2|10882.2|10886.6|10880.6|0
1692762000000|2023-08-23 03:40:00|10886.7|10880.7|10886.6|10880.6|10886.7|10880.7|10886.6|10880.6|0
1692762300000|2023-08-23 03:45:00|10886.7|10880.7|10886.7|10880.7|10888.2|10882.2|10886.7|10880.7|0
1692762600000|2023-08-23 03:50:00|10886.6|10880.6|10885.1|10879.1|10886.6|10880.6|10885.1|10879.1|0
1692762900000|2023-08-23 03:55:00|10883.7|10877.7|10883.7|10877.7|10885.1|10879.1|10883.6|10877.6|0
1692763800000|2023-08-23 04:10:00|10882.2|10876.2|10882.3|10876.3|10882.4|10876.4|10881.6|10875.6|0
1692764100000|2023-08-23 04:15:00|10882.4|10876.4|10880.8|10874.8|10882.4|10876.4|10880.8|10874.8|0
1692764400000|2023-08-23 04:20:00|10880.9|10874.9|10880.8|10874.8|10882.3|10876.3|10880.8|10874.8|0
1692764700000|2023-08-23 04:25:00|10881.6|10875.6|10882.3|10876.3|10882.3|10876.3|10880.9|10874.9|0
1692765000000|2023-08-23 04:30:00|10880.9|10874.9|10880.9|10874.9|10880.9|10874.9|10880.8|10874.8|0
1692765300000|2023-08-23 04:35:00|10882.4|10876.4|10882.3|10876.3|10882.4|10876.4|10880.9|10874.9|0
1692765600000|2023-08-23 04:40:00|10882.4|10876.4|10882.4|10876.4|10882.4|10876.4|10881.6|10875.6|0
1692765900000|2023-08-23 04:45:00|10882.3|10876.3|10882.4|10876.4|10882.4|10876.4|10881.6|10875.6|0
1692766500000|2023-08-23 04:55:00|10883.9|10877.9|10883.9|10877.9|10883.9|10877.9|10882.4|10876.4|0
1692766800000|2023-08-23 05:00:00|10882.4|10876.4|10882.4|10876.4|10883.9|10877.9|10882.3|10876.3|0
1692767400000|2023-08-23 05:10:00|10883.9|10877.9|10885.4|10879.4|10885.4|10879.4|10882.4|10876.4|0
1692767700000|2023-08-23 05:15:00|10886.8|10880.8|10886.8|10880.8|10886.9|10880.9|10886.1|10880.1|0
1692768000000|2023-08-23 05:20:00|10886.1|10880.1|10885.3|10879.3|10886.8|10880.8|10883.8|10877.8|0
1692768300000|2023-08-23 05:25:00|10884.6|10878.6|10885.4|10879.4|10886.9|10880.9|10883.8|10877.8|0
1692768600000|2023-08-23 05:30:00|10886.8|10880.8|10886.9|10880.9|10886.9|10880.9|10885.4|10879.4|0
1692768900000|2023-08-23 05:35:00|10886.8|10880.8|10886.9|10880.9|10888.4|10882.4|10886.8|10880.8|0
1692769200000|2023-08-23 05:40:00|10888.4|10882.4|10888.4|10882.4|10889.9|10883.9|10888.4|10882.4|0
1692769500000|2023-08-23 05:45:00|10889.1|10883.1|10889.9|10883.9|10889.9|10883.9|10888.4|10882.4|0
1692769800000|2023-08-23 05:50:00|10891.3|10885.3|10892.9|10886.9|10892.9|10886.9|10889.9|10883.9|0
1692770100000|2023-08-23 05:55:00|10893.9|10887.9|10893.9|10887.9|10893.9|10887.9|10893.9|10887.9|0
1692770400000|2023-08-23 06:00:00|10938.1|10936.1|10904.6|10902.6|10938.1|10936.1|10903.6|10901.6|144
1692770700000|2023-08-23 06:05:00|10903.6|10901.6|10907.6|10905.6|10908.6|10906.6|10899.6|10897.6|71
1692771000000|2023-08-23 06:10:00|10906.6|10904.6|10909.6|10907.6|10909.6|10907.6|10903.6|10901.6|47
1692771300000|2023-08-23 06:15:00|10910.1|10908.1|10916.6|10914.6|10917.1|10915.1|10906.6|10904.6|90
1692771600000|2023-08-23 06:20:00|10917.1|10915.1|10920.6|10918.6|10922.6|10920.6|10914.1|10912.1|111
1692771900000|2023-08-23 06:25:00|10919.6|10917.6|10913.6|10911.6|10922.6|10920.6|10911.6|10909.6|93
1692772200000|2023-08-23 06:30:00|10914.1|10912.1|10916.1|10914.1|10917.1|10915.1|10912.6|10910.6|39
1692772500000|2023-08-23 06:35:00|10915.6|10913.6|10918.1|10916.1|10922.6|10920.6|10914.6|10912.6|30
1692772800000|2023-08-23 06:40:00|10917.6|10915.6|10924.6|10922.6|10925.1|10923.1|10917.6|10915.6|37
1692773100000|2023-08-23 06:45:00|10926.6|10924.6|10928.1|10926.1|10928.6|10926.6|10924.6|10922.6|41
1692773400000|2023-08-23 06:50:00|10927.6|10925.6|10922.1|10920.1|10928.1|10926.1|10920.6|10918.6|27
1692773700000|2023-08-23 06:55:00|10922.6|10920.6|10929.6|10927.6|10929.6|10927.6|10916.1|10914.1|119
1692774000000|2023-08-23 07:00:00|10927.6|10925.6|10947.1|10945.1|10947.6|10945.6|10925.1|10923.1|736
1692774300000|2023-08-23 07:05:00|10947.6|10945.6|10976.1|10974.1|10977.1|10975.1|10941.1|10939.1|726
1692774600000|2023-08-23 07:10:00|10976.6|10974.6|10986.6|10984.6|10988.6|10986.6|10973.6|10971.6|670
1692774900000|2023-08-23 07:15:00|10991.6|10989.6|10977.1|10975.1|10993.6|10991.6|10973.1|10971.1|561
1692775200000|2023-08-23 07:20:00|10977.6|10975.6|10985.6|10983.6|10986.6|10984.6|10974.1|10972.1|312
1692775500000|2023-08-23 07:25:00|10986.1|10984.1|10993.1|10991.1|10995.1|10993.1|10984.6|10982.6|247
1692775800000|2023-08-23 07:30:00|10993.6|10991.6|10998.6|10996.6|11000.6|10998.6|10987.6|10985.6|1342
1692776100000|2023-08-23 07:35:00|10999.1|10997.1|10994.6|10992.6|11004.6|11002.6|10993.6|10991.6|338
1692776400000|2023-08-23 07:40:00|10994.4|10992.4|10994.9|10992.9|10994.9|10992.9|10983.9|10981.9|326
1692776700000|2023-08-23 07:45:00|10994.4|10992.4|11000.9|10998.9|11000.9|10998.9|10993.9|10991.9|427
1692777000000|2023-08-23 07:50:00|11000.4|10998.4|10993.9|10991.9|11001.4|10999.4|10992.9|10990.9|127
1692777300000|2023-08-23 07:55:00|10994.4|10992.4|10988.4|10986.4|10996.4|10994.4|10987.9|10985.9|255
1692777600000|2023-08-23 08:00:00|10986.9|10984.9|10987.4|10985.4|10991.4|10989.4|10984.9|10982.9|310
1692777900000|2023-08-23 08:05:00|10987.9|10985.9|10984.9|10982.9|10991.9|10989.9|10981.9|10979.9|191
1692778200000|2023-08-23 08:10:00|10984.4|10982.4|10989.9|10987.9|10996.9|10994.9|10983.9|10981.9|153
1692778500000|2023-08-23 08:15:00|10989.4|10987.4|10994.9|10992.9|10995.9|10993.9|10986.4|10984.4|235
1692778800000|2023-08-23 08:20:00|10993.9|10991.9|10993.4|10991.4|10996.9|10994.9|10989.4|10987.4|101
1692779100000|2023-08-23 08:25:00|10993.9|10991.9|10999.4|10997.4|11001.9|10999.9|10993.4|10991.4|110
1692779400000|2023-08-23 08:30:00|10998.9|10996.9|11000.4|10998.4|11006.9|11004.9|10997.9|10995.9|256
1692779700000|2023-08-23 08:35:00|10999.9|10997.9|11002.9|11000.9|11003.4|11001.4|10997.9|10995.9|145
1692780000000|2023-08-23 08:40:00|11002.4|11000.4|10997.9|10995.9|11006.9|11004.9|10995.9|10993.9|139
1692780300000|2023-08-23 08:45:00|10997.4|10995.4|10996.4|10994.4|10999.9|10997.9|10993.9|10991.9|179
1692780600000|2023-08-23 08:50:00|10996.9|10994.9|10992.9|10990.9|11000.4|10998.4|10992.9|10990.9|122
1692780900000|2023-08-23 08:55:00|10992.4|10990.4|10994.4|10992.4|10996.9|10994.9|10988.9|10986.9|82
1692781200000|2023-08-23 09:00:00|10995.4|10993.4|10995.9|10993.9|10998.9|10996.9|10992.4|10990.4|83
1692781500000|2023-08-23 09:05:00|10996.4|10994.4|10996.9|10994.9|10998.9|10996.9|10994.9|10992.9|79
1692781800000|2023-08-23 09:10:00|10995.9|10993.9|10989.9|10987.9|10999.4|10997.4|10988.9|10986.9|77
1692782100000|2023-08-23 09:15:00|10990.4|10988.4|10984.4|10982.4|10990.9|10988.9|10982.9|10980.9|131
1692782400000|2023-08-23 09:20:00|10984.9|10982.9|10988.4|10986.4|10988.9|10986.9|10979.9|10977.9|108
1692782700000|2023-08-23 09:25:00|10988.9|10986.9|10992.9|10990.9|10994.4|10992.4|10988.4|10986.4|63
1692783000000|2023-08-23 09:30:00|10993.4|10991.4|10996.9|10994.9|10997.9|10995.9|10992.9|10990.9|131
1692783300000|2023-08-23 09:35:00|10996.4|10994.4|11002.9|11000.9|11003.4|11001.4|10995.9|10993.9|142
1692783600000|2023-08-23 09:40:00|11002.4|11000.4|11003.9|11001.9|11004.9|11002.9|10999.9|10997.9|143
1692783900000|2023-08-23 09:45:00|11004.4|11002.4|11002.9|11000.9|11004.4|11002.4|10998.9|10996.9|64
1692784200000|2023-08-23 09:50:00|11001.9|10999.9|11005.4|11003.4|11008.9|11006.9|11001.9|10999.9|91
1692784500000|2023-08-23 09:55:00|11004.9|11002.9|11003.9|11001.9|11005.9|11003.9|11001.4|10999.4|109
1692784800000|2023-08-23 10:00:00|11004.4|11002.4|11013.4|11011.4|11014.9|11012.9|11003.9|11001.9|173
1692785100000|2023-08-23 10:05:00|11013.9|11011.9|11014.9|11012.9|11014.9|11012.9|11008.9|11006.9|103
1692785400000|2023-08-23 10:10:00|11014.4|11012.4|11013.9|11011.9|11016.9|11014.9|11012.9|11010.9|114
1692785700000|2023-08-23 10:15:00|11013.4|11011.4|11021.9|11019.9|11022.9|11020.9|11012.9|11010.9|207
1692786000000|2023-08-23 10:20:00|11021.4|11019.4|11017.4|11015.4|11023.9|11021.9|11016.4|11014.4|170
1692786300000|2023-08-23 10:25:00|11017.9|11015.9|11011.9|11009.9|11018.9|11016.9|11010.9|11008.9|116
1692786600000|2023-08-23 10:30:00|11011.4|11009.4|11015.9|11013.9|11019.4|11017.4|11009.9|11007.9|113
1692786900000|2023-08-23 10:35:00|11017.4|11015.4|11015.9|11013.9|11021.9|11019.9|11015.9|11013.9|113
1692787200000|2023-08-23 10:40:00|11015.4|11013.4|11003.9|11001.9|11015.4|11013.4|11003.4|11001.4|102
1692787500000|2023-08-23 10:45:00|11003.4|11001.4|10997.4|10995.4|11006.9|11004.9|10995.9|10993.9|124
1692787800000|2023-08-23 10:50:00|10996.9|10994.9|10998.9|10996.9|11000.9|10998.9|10994.9|10992.9|95
1692788100000|2023-08-23 10:55:00|10998.4|10996.4|10998.4|10996.4|10999.4|10997.4|10992.9|10990.9|225
1692788400000|2023-08-23 11:00:00|10998.9|10996.9|10994.9|10992.9|11000.9|10998.9|10992.9|10990.9|95
1692788700000|2023-08-23 11:05:00|10994.4|10992.4|10988.9|10986.9|10994.9|10992.9|10985.9|10983.9|202
1692789000000|2023-08-23 11:10:00|10987.9|10985.9|10982.9|10980.9|10989.9|10987.9|10982.4|10980.4|106
1692789300000|2023-08-23 11:15:00|10983.4|10981.4|10975.9|10973.9|10988.4|10986.4|10974.9|10972.9|285
1692789600000|2023-08-23 11:20:00|10975.4|10973.4|10983.4|10981.4|10983.4|10981.4|10973.4|10971.4|165
1692789900000|2023-08-23 11:25:00|10982.9|10980.9|10979.9|10977.9|10983.9|10981.9|10978.9|10976.9|87
1692790200000|2023-08-23 11:30:00|10980.4|10978.4|10982.9|10980.9|10989.4|10987.4|10980.4|10978.4|361
1692790500000|2023-08-23 11:35:00|10983.4|10981.4|10985.9|10983.9|10986.4|10984.4|10980.9|10978.9|99
1692790800000|2023-08-23 11:40:00|10985.3|10983.3|10969.3|10967.3|10985.3|10983.3|10968.8|10966.8|126
1692791100000|2023-08-23 11:45:00|10969.8|10967.8|10975.8|10973.8|10978.8|10976.8|10969.3|10967.3|95
1692791400000|2023-08-23 11:50:00|10975.3|10973.3|10974.3|10972.3|10979.3|10977.3|10972.3|10970.3|103
1692791700000|2023-08-23 11:55:00|10974.8|10972.8|10979.8|10977.8|10980.3|10978.3|10974.3|10972.3|121
1692792000000|2023-08-23 12:00:00|10979.3|10977.3|10973.3|10971.3|10981.3|10979.3|10973.3|10971.3|135
1692792300000|2023-08-23 12:05:00|10972.8|10970.8|10977.8|10975.8|10978.3|10976.3|10972.8|10970.8|108
1692792600000|2023-08-23 12:10:00|10978.3|10976.3|10972.3|10970.3|10979.3|10977.3|10972.3|10970.3|107
1692792900000|2023-08-23 12:15:00|10971.8|10969.8|10967.3|10965.3|10980.8|10978.8|10967.3|10965.3|136
1692793200000|2023-08-23 12:20:00|10967.8|10965.8|10969.8|10967.8|10971.3|10969.3|10964.8|10962.8|146
1692793500000|2023-08-23 12:25:00|10969.3|10967.3|10956.3|10954.3|10969.3|10967.3|10954.8|10952.8|138
1692793800000|2023-08-23 12:30:00|10955.3|10953.3|10957.3|10955.3|10958.3|10956.3|10950.3|10948.3|131
1692794100000|2023-08-23 12:35:00|10956.8|10954.8|10962.3|10960.3|10963.8|10961.8|10951.3|10949.3|126
1692794400000|2023-08-23 12:40:00|10962.8|10960.8|10966.8|10964.8|10967.3|10965.3|10958.8|10956.8|129
1692794700000|2023-08-23 12:45:00|10967.3|10965.3|10963.3|10961.3|10969.3|10967.3|10962.3|10960.3|190
1692795000000|2023-08-23 12:50:00|10963.8|10961.8|10966.3|10964.3|10967.3|10965.3|10958.8|10956.8|109
1692795300000|2023-08-23 12:55:00|10965.8|10963.8|10963.8|10961.8|10966.8|10964.8|10962.3|10960.3|71
1692795600000|2023-08-23 13:00:00|10963.3|10961.3|10968.3|10966.3|10970.3|10968.3|10961.3|10959.3|96
1692795900000|2023-08-23 13:05:00|10967.8|10965.8|10972.3|10970.3|10973.3|10971.3|10967.3|10965.3|85
1692796200000|2023-08-23 13:10:00|10973.3|10971.3|10973.3|10971.3|10978.3|10976.3|10972.3|10970.3|189
1692796500000|2023-08-23 13:15:00|10972.8|10970.8|10969.3|10967.3|10975.3|10973.3|10968.3|10966.3|63
1692796800000|2023-08-23 13:20:00|10969.8|10967.8|10969.3|10967.3|10970.3|10968.3|10965.8|10963.8|110
1692797100000|2023-08-23 13:25:00|10968.8|10966.8|10963.8|10961.8|10969.3|10967.3|10963.3|10961.3|103
1692797400000|2023-08-23 13:30:00|10963.3|10961.3|10969.3|10967.3|10970.8|10968.8|10962.8|10960.8|250
1692797700000|2023-08-23 13:35:00|10970.3|10968.3|10970.3|10968.3|10976.3|10974.3|10966.3|10964.3|176
1692798000000|2023-08-23 13:40:00|10969.3|10967.3|10970.3|10968.3|10975.8|10973.8|10966.3|10964.3|272
1692798300000|2023-08-23 13:45:00|10970.8|10968.8|10965.3|10963.3|10975.3|10973.3|10964.8|10962.8|211
1692798600000|2023-08-23 13:50:00|10964.8|10962.8|10958.3|10956.3|10965.3|10963.3|10955.3|10953.3|176
1692798900000|2023-08-23 13:55:00|10958.8|10956.8|10964.3|10962.3|10970.3|10968.3|10958.3|10956.3|122
1692799200000|2023-08-23 14:00:00|10964.8|10962.8|10968.3|10966.3|10969.8|10967.8|10960.3|10958.3|122
1692799500000|2023-08-23 14:05:00|10968.8|10966.8|10967.3|10965.3|10972.3|10970.3|10964.3|10962.3|159
1692799800000|2023-08-23 14:10:00|10967.2|10965.2|10974.2|10972.2|10978.7|10976.7|10965.2|10963.2|239
1692800100000|2023-08-23 14:15:00|10975.2|10973.2|10966.2|10964.2|10976.2|10974.2|10964.2|10962.2|118
1692800400000|2023-08-23 14:20:00|10967.7|10965.7|10964.7|10962.7|10967.7|10965.7|10961.2|10959.2|205
1692800700000|2023-08-23 14:25:00|10964.2|10962.2|10964.7|10962.7|10967.7|10965.7|10958.2|10956.2|129
1692801000000|2023-08-23 14:30:00|10964.2|10962.2|10966.2|10964.2|10969.7|10967.7|10962.7|10960.7|240
1692801300000|2023-08-23 14:35:00|10966.7|10964.7|10964.2|10962.2|10967.7|10965.7|10960.2|10958.2|120
1692801600000|2023-08-23 14:40:00|10963.2|10961.2|10963.2|10961.2|10967.2|10965.2|10961.7|10959.7|165
1692801900000|2023-08-23 14:45:00|10963.7|10961.7|10973.2|10971.2|10973.2|10971.2|10959.7|10957.7|190
1692802200000|2023-08-23 14:50:00|10972.7|10970.7|10976.7|10974.7|10979.2|10977.2|10972.2|10970.2|185
1692802500000|2023-08-23 14:55:00|10976.2|10974.2|10982.2|10980.2|10985.7|10983.7|10976.2|10974.2|177
1692802800000|2023-08-23 15:00:00|10983.2|10981.2|10979.2|10977.2|10984.2|10982.2|10976.2|10974.2|220
1692803100000|2023-08-23 15:05:00|10978.7|10976.7|10978.2|10976.2|10983.2|10981.2|10976.2|10974.2|293
1692803400000|2023-08-23 15:10:00|10977.7|10975.7|10979.2|10977.2|10981.2|10979.2|10975.2|10973.2|430
1692803700000|2023-08-23 15:15:00|10979.7|10977.7|10979.7|10977.7|10983.2|10981.2|10976.2|10974.2|600
1692804000000|2023-08-23 15:20:00|10979.2|10977.2|10978.2|10976.2|10980.2|10978.2|10974.2|10972.2|1387
1692804300000|2023-08-23 15:25:00|10978.7|10976.7|10977.2|10975.2|10979.2|10977.2|10973.2|10971.2|1356
1692804600000|2023-08-23 15:30:00|10978.2|10976.2|10978.2|10976.2|10982.2|10980.2|10977.2|10975.2|968
1692804900000|2023-08-23 15:35:00|10977.2|10975.2|10972.2|10970.2|10978.2|10976.2|10971.2|10969.2|388
1692805200000|2023-08-23 15:40:00|10972.7|10970.7|10967.2|10965.2|10974.7|10972.7|10965.2|10963.2|141
1692805500000|2023-08-23 15:45:00|10967.7|10965.7|10964.2|10962.2|10969.2|10967.2|10964.2|10962.2|29
1692805800000|2023-08-23 15:50:00|10963.2|10961.2|10966.2|10964.2|10967.7|10965.7|10963.2|10961.2|23
1692806100000|2023-08-23 15:55:00|10965.7|10963.7|10968.7|10966.7|10969.7|10967.7|10965.2|10963.2|32
1692806400000|2023-08-23 16:00:00|10968.2|10966.2|10961.7|10959.7|10968.2|10966.2|10961.2|10959.2|58
1692806700000|2023-08-23 16:05:00|10962.2|10960.2|10963.7|10961.7|10964.2|10962.2|10961.2|10959.2|32
1692807000000|2023-08-23 16:10:00|10963.2|10961.2|10967.7|10965.7|10968.7|10966.7|10961.7|10959.7|96
1692807300000|2023-08-23 16:15:00|10967.2|10965.2|10967.2|10965.2|10967.7|10965.7|10965.7|10963.7|17
1692807600000|2023-08-23 16:20:00|10966.7|10964.7|10969.7|10967.7|10970.7|10968.7|10965.7|10963.7|12
1692807900000|2023-08-23 16:25:00|10969.2|10967.2|10966.2|10964.2|10970.2|10968.2|10966.2|10964.2|7
1692808200000|2023-08-23 16:30:00|10966.7|10964.7|10967.7|10965.7|10967.7|10965.7|10964.7|10962.7|12
1692808500000|2023-08-23 16:35:00|10967.2|10965.2|10968.7|10966.7|10968.7|10966.7|10967.2|10965.2|5
1692808800000|2023-08-23 16:40:00|10968.2|10966.2|10969.7|10967.7|10969.7|10967.7|10968.2|10966.2|9
1692809100000|2023-08-23 16:45:00|10969.2|10967.2|10972.7|10970.7|10973.2|10971.2|10969.2|10967.2|25
1692809400000|2023-08-23 16:50:00|10972.2|10970.2|10966.2|10964.2|10973.2|10971.2|10965.7|10963.7|25
1692809700000|2023-08-23 16:55:00|10965.7|10963.7|10963.2|10961.2|10967.7|10965.7|10961.7|10959.7|34
1692810000000|2023-08-23 17:00:00|10963.7|10961.7|10966.7|10964.7|10967.7|10965.7|10963.7|10961.7|12
1692810300000|2023-08-23 17:05:00|10967.2|10965.2|10969.7|10967.7|10970.2|10968.2|10966.7|10964.7|3
1692810600000|2023-08-23 17:10:00|10970.2|10968.2|10970.2|10968.2|10971.2|10969.2|10969.2|10967.2|4
1692810900000|2023-08-23 17:15:00|10970.7|10968.7|10977.2|10975.2|10977.2|10975.2|10970.7|10968.7|10
1692811200000|2023-08-23 17:20:00|10976.7|10974.7|10977.7|10975.7|10978.2|10976.2|10976.2|10974.2|4
1692811500000|2023-08-23 17:25:00|10978.2|10976.2|10981.2|10979.2|10981.2|10979.2|10978.2|10976.2|22
1692811800000|2023-08-23 17:30:00|10981.7|10979.7|10982.2|10980.2|10984.7|10982.7|10981.7|10979.7|20
1692812100000|2023-08-23 17:35:00|10981.7|10979.7|10980.7|10978.7|10982.2|10980.2|10980.7|10978.7|1
1692812400000|2023-08-23 17:40:00|10980.2|10978.2|10981.2|10979.2|10981.2|10979.2|10980.2|10978.2|4
1692812700000|2023-08-23 17:45:00|10980.7|10978.7|10983.7|10981.7|10983.7|10981.7|10980.7|10978.7|6
1692813000000|2023-08-23 17:50:00|10984.2|10982.2|10983.7|10981.7|10985.7|10983.7|10982.7|10980.7|9
1692813300000|2023-08-23 17:55:00|10984.2|10982.2|10982.7|10980.7|10984.7|10982.7|10982.7|10980.7|2
1692813600000|2023-08-23 18:00:00|10982.2|10980.2|10982.7|10980.7|10983.7|10981.7|10982.2|10980.2|1
1692813900000|2023-08-23 18:05:00|10982.2|10980.2|10978.7|10976.7|10982.2|10980.2|10978.2|10976.2|7
1692814200000|2023-08-23 18:10:00|10979.2|10977.2|10978.7|10976.7|10979.7|10977.7|10977.7|10975.7|5
1692814500000|2023-08-23 18:15:00|10978.2|10976.2|10977.2|10975.2|10979.7|10977.7|10976.7|10974.7|5
1692814800000|2023-08-23 18:20:00|10976.7|10974.7|10975.7|10973.7|10976.7|10974.7|10973.7|10971.7|7
1692815100000|2023-08-23 18:25:00|10976.2|10974.2|10976.7|10974.7|10977.7|10975.7|10975.7|10973.7|8
1692815400000|2023-08-23 18:30:00|10976.2|10974.2|10972.7|10970.7|10976.7|10974.7|10972.2|10970.2|4
1692815700000|2023-08-23 18:35:00|10972.2|10970.2|10969.7|10967.7|10972.7|10970.7|10969.2|10967.2|9
1692816000000|2023-08-23 18:40:00|10969.2|10967.2|10972.7|10970.7|10973.2|10971.2|10968.7|10966.7|33
1692816300000|2023-08-23 18:45:00|10972.2|10970.2|10973.7|10971.7|10974.7|10972.7|10972.2|10970.2|6
1692816600000|2023-08-23 18:50:00|10974.2|10972.2|10976.2|10974.2|10976.2|10974.2|10973.7|10971.7|27
1692816900000|2023-08-23 18:55:00|10975.7|10973.7|10974.7|10972.7|10976.2|10974.2|10974.2|10972.2|11
1692817200000|2023-08-23 19:00:00|10974.2|10972.2|10973.7|10971.7|10974.7|10972.7|10971.2|10969.2|19
1692817500000|2023-08-23 19:05:00|10974.2|10972.2|10974.2|10972.2|10976.7|10974.7|10973.7|10971.7|15
1692817800000|2023-08-23 19:10:00|10974.7|10972.7|10975.7|10973.7|10976.7|10974.7|10973.7|10971.7|19
1692818100000|2023-08-23 19:15:00|10976.2|10974.2|10976.2|10974.2|10977.2|10975.2|10975.7|10973.7|13
1692818400000|2023-08-23 19:20:00|10976.7|10974.7|10974.7|10972.7|10976.7|10974.7|10974.7|10972.7|6
1692818700000|2023-08-23 19:25:00|10975.2|10973.2|10975.2|10973.2|10975.7|10973.7|10972.2|10970.2|85
1692819000000|2023-08-23 19:30:00|10974.7|10972.7|10975.2|10973.2|10975.7|10973.7|10972.2|10970.2|6
1692819300000|2023-08-23 19:35:00|10974.7|10972.7|10975.7|10973.7|10977.7|10975.7|10974.7|10972.7|6
1692819600000|2023-08-23 19:40:00|10976.2|10974.2|10977.7|10975.7|10978.7|10976.7|10975.7|10973.7|5
1692819900000|2023-08-23 19:45:00|10977.2|10975.2|10975.7|10973.7|10977.2|10975.2|10974.7|10972.7|12
1692820200000|2023-08-23 19:50:00|10976.2|10974.2|10972.7|10970.7|10976.7|10974.7|10970.7|10968.7|18
1692820500000|2023-08-23 19:55:00|10972.2|10970.2|10981|10975|10981|10976.2|10970.7|10968.7|33
1692820800000|2023-08-23 20:00:00|10980.7|10974.7|10981.9|10975.9|10982.8|10976.8|10978|10972|1
1692821100000|2023-08-23 20:05:00|10981.6|10975.6|10981|10975|10983.6|10977.6|10980.7|10974.7|0
1692821400000|2023-08-23 20:10:00|10981.1|10975.1|10981.4|10975.4|10981.6|10975.6|10979.7|10973.7|0
1692821700000|2023-08-23 20:15:00|10981.3|10975.3|10981.1|10975.1|10983.6|10977.6|10979.7|10973.7|0
1692822000000|2023-08-23 20:20:00|10981.4|10975.4|10998.6|10992.6|11000.6|10994.6|10979.9|10973.9|0
1692822300000|2023-08-23 20:25:00|10998.4|10992.4|10996.2|10990.2|10999.2|10993.2|10992.4|10986.4|0
1692822600000|2023-08-23 20:30:00|10995.9|10989.9|10995.5|10989.5|10997|10991|10993|10987|0
1692822900000|2023-08-23 20:35:00|10995.3|10989.3|10998.4|10992.4|10998.4|10992.4|10995.3|10989.3|0
1692823200000|2023-08-23 20:40:00|10998.3|10992.3|11004.5|10998.5|11004.8|10998.8|10998.1|10992.1|0
1692823500000|2023-08-23 20:45:00|11004.6|10998.6|11004.5|10998.5|11006.2|11000.2|11004.5|10998.5|0
1692823800000|2023-08-23 20:50:00|11004.8|10998.8|11005.9|10999.9|11006.5|11000.5|11004.5|10998.5|0
1692824100000|2023-08-23 20:55:00|11005.4|10999.4|11001.3|10995.3|11005.4|10999.4|11000.5|10994.5|0
1692824400000|2023-08-23 21:00:00|11001.2|10995.2|11001.3|10995.3|11001.3|10995.3|11000.5|10994.5|0
1692824700000|2023-08-23 21:05:00|11001|10995|11001.6|10995.6|11001.9|10995.9|11001|10995|0
1692825000000|2023-08-23 21:10:00|11001.9|10995.9|11001.3|10995.3|11001.9|10995.9|11001.2|10995.2|0
1692825300000|2023-08-23 21:15:00|11001.2|10995.2|11000.7|10994.7|11001.5|10995.5|11000.5|10994.5|0
1692825600000|2023-08-23 21:20:00|11000.5|10994.5|11001|10995|11001.2|10995.2|11000.5|10994.5|0
1692825900000|2023-08-23 21:25:00|11000.9|10994.9|11000.7|10994.7|11000.9|10994.9|11000.4|10994.4|0
1692826200000|2023-08-23 21:30:00|11000.5|10994.5|11000.7|10994.7|11000.9|10994.9|11000.5|10994.5|0
1692826500000|2023-08-23 21:35:00|11000.5|10994.5|11000.5|10994.5|11000.8|10994.8|11000.5|10994.5|0
1692826800000|2023-08-23 21:40:00|11000.7|10994.7|11000.2|10994.2|11000.7|10994.7|11000.2|10994.2|0
1692827100000|2023-08-23 21:45:00|11000.4|10994.4|11000.2|10994.2|11000.4|10994.4|10999.6|10993.6|0
1692827400000|2023-08-23 21:50:00|10999.9|10993.9|11000.1|10994.1|11000.2|10994.2|10999.8|10993.8|0
1692827700000|2023-08-23 21:55:00|11000.2|10994.2|10998.8|10992.8|11000.2|10994.2|10998.4|10992.4|0
1692828000000|2023-08-23 22:00:00|10997.7|10991.7|10999.1|10993.1|10999.5|10993.5|10995.4|10989.4|0
1692828300000|2023-08-23 22:05:00|10998.6|10992.6|11000.6|10994.6|11001|10995|10997.5|10991.5|0
1692828600000|2023-08-23 22:10:00|11000.7|10994.7|10998.4|10992.4|11001|10995|10998.4|10992.4|0
1692828900000|2023-08-23 22:15:00|10998.2|10992.2|10996.6|10990.6|10998.4|10992.4|10995.5|10989.5|0
1692829200000|2023-08-23 22:20:00|10996.3|10990.3|10995.1|10989.1|10996.8|10990.8|10994.5|10988.5|0
1692829500000|2023-08-23 22:25:00|10994.9|10988.9|10997.6|10991.6|10998|10992|10994.9|10988.9|0
1692829800000|2023-08-23 22:30:00|10997.9|10991.9|10996.5|10990.5|10998.5|10992.5|10996.2|10990.2|0
1692830100000|2023-08-23 22:35:00|10996.6|10990.6|10997.1|10991.1|10997.1|10991.1|10996.2|10990.2|0
1692830400000|2023-08-23 22:40:00|10997.2|10991.2|10997.1|10991.1|10997.2|10991.2|10996.8|10990.8|0
1692830700000|2023-08-23 22:45:00|10997.2|10991.2|10997.9|10991.9|10997.9|10991.9|10996.6|10990.6|0
1692831000000|2023-08-23 22:50:00|10997.6|10991.6|10998.5|10992.5|10999|10993|10997.2|10991.2|0
1692831300000|2023-08-23 22:55:00|10998.6|10992.6|10999|10993|10999.1|10993.1|10998.6|10992.6|0
1692831600000|2023-08-23 23:00:00|10998.9|10992.9|10999.4|10993.4|10999.4|10993.4|10998.5|10992.5|0
1692831900000|2023-08-23 23:05:00|10999.7|10993.7|10999|10993|10999.7|10993.7|10998|10992|0
1692832200000|2023-08-23 23:10:00|10999.3|10993.3|10999|10993|10999.3|10993.3|10998.8|10992.8|0
1692832500000|2023-08-23 23:15:00|10998.9|10992.9|10998.8|10992.8|10999|10993|10998.5|10992.5|0
1692832800000|2023-08-23 23:20:00|10999|10993|10999.3|10993.3|10999.4|10993.4|10998.5|10992.5|0
1692833100000|2023-08-23 23:25:00|10999.4|10993.4|10999|10993|11000.2|10994.2|10998.8|10992.8|0
1692833400000|2023-08-23 23:30:00|10998.9|10992.9|10999|10993|10999|10993|10998.5|10992.5|0
1692833700000|2023-08-23 23:35:00|10999.3|10993.3|10998.3|10992.3|10999.3|10993.3|10998|10992|0
1692834000000|2023-08-23 23:40:00|10998|10992|10998.5|10992.5|10998.8|10992.8|10998|10992|0
1692834300000|2023-08-23 23:45:00|10998.3|10992.3|10998.3|10992.3|10998.5|10992.5|10998.3|10992.3|0
1692834600000|2023-08-23 23:50:00|10998.5|10992.5|10997.6|10991.6|10998.5|10992.5|10997.1|10991.1|0
1692834900000|2023-08-23 23:55:00|10997.9|10991.9|10999|10993|10999.3|10993.3|10997.9|10991.9|0
1692835200000|2023-08-24 00:00:00|10998.9|10992.9|10999.4|10993.4|11001.5|10995.5|10998|10992|0
1692835500000|2023-08-24 00:05:00|10999.3|10993.3|10999.8|10993.8|11000.3|10994.3|10998.7|10992.7|0
1692835800000|2023-08-24 00:10:00|10998.3|10992.3|11003.5|10997.5|11003.5|10997.5|10998.3|10992.3|0
1692836100000|2023-08-24 00:15:00|11005|10999|11005.1|10999.1|11008.1|11002.1|11002.1|10996.1|0
1692836400000|2023-08-24 00:20:00|11003.6|10997.6|11007.4|11001.4|11008.1|11002.1|11002.1|10996.1|0
1692836700000|2023-08-24 00:25:00|11006.6|11000.6|11003.6|10997.6|11007.4|11001.4|11000.6|10994.6|0
1692837000000|2023-08-24 00:30:00|11002.8|10996.8|11003.6|10997.6|11004.3|10998.3|11002.1|10996.1|0
1692837300000|2023-08-24 00:35:00|11004.3|10998.3|11003.6|10997.6|11005.1|10999.1|11002.8|10996.8|0
1692837600000|2023-08-24 00:40:00|11002.8|10996.8|11002.1|10996.1|11003.6|10997.6|11000.6|10994.6|0
1692837900000|2023-08-24 00:45:00|11001.3|10995.3|11002.1|10996.1|11002.1|10996.1|10999.1|10993.1|0
1692838200000|2023-08-24 00:50:00|11000.6|10994.6|11002.1|10996.1|11003.6|10997.6|11000.6|10994.6|0
1692838500000|2023-08-24 00:55:00|11003.6|10997.6|11002.1|10996.1|11003.6|10997.6|11002.1|10996.1|0
1692838800000|2023-08-24 01:00:00|11003.6|10997.6|11002.1|10996.1|11003.6|10997.6|11002.1|10996.1|0
1692839100000|2023-08-24 01:05:00|11000.6|10994.6|10997.6|10991.6|11000.6|10994.6|10997.6|10991.6|0
1692839400000|2023-08-24 01:10:00|10996.1|10990.1|10997.6|10991.6|10997.6|10991.6|10996.1|10990.1|0
1692839700000|2023-08-24 01:15:00|10996.1|10990.1|10996.1|10990.1|10997.6|10991.6|10996.1|10990.1|0
1692840000000|2023-08-24 01:20:00|10994.6|10988.6|10996.1|10990.1|10996.1|10990.1|10993.1|10987.1|0
1692840300000|2023-08-24 01:25:00|10997.6|10991.6|10999.1|10993.1|11000.6|10994.6|10997.6|10991.6|0
1692840600000|2023-08-24 01:30:00|11000.6|10994.6|10997.6|10991.6|11000.6|10994.6|10997.6|10991.6|0
1692840900000|2023-08-24 01:35:00|10999.1|10993.1|11002.2|10996.2|11002.2|10996.2|10997.6|10991.6|0
1692841200000|2023-08-24 01:40:00|11003.7|10997.7|11003.7|10997.7|11005.2|10999.2|11003.7|10997.7|0
1692841500000|2023-08-24 01:45:00|11003.6|10997.6|11000.7|10994.7|11003.7|10997.7|10999.2|10993.2|0
1692841800000|2023-08-24 01:50:00|11000.6|10994.6|11002.2|10996.2|11002.2|10996.2|10997.6|10991.6|0
1692842100000|2023-08-24 01:55:00|11000.7|10994.7|11000.7|10994.7|11003.7|10997.7|10999.2|10993.2|0
1692842400000|2023-08-24 02:00:00|10999.2|10993.2|11002.2|10996.2|11005.2|10999.2|10999.2|10993.2|0
1692842700000|2023-08-24 02:05:00|11000.7|10994.7|11002.2|10996.2|11002.2|10996.2|11000.7|10994.7|0
1692843000000|2023-08-24 02:10:00|11000.7|10994.7|11003.7|10997.7|11003.8|10997.8|11000.7|10994.7|0
1692843300000|2023-08-24 02:15:00|11002.2|10996.2|11005.2|10999.2|11006.8|11000.8|11002.2|10996.2|0
1692843600000|2023-08-24 02:20:00|11003.7|10997.7|11002.2|10996.2|11005.2|10999.2|11000.7|10994.7|0
1692843900000|2023-08-24 02:25:00|11000.7|10994.7|11000.7|10994.7|11002.2|10996.2|11000.7|10994.7|0
1692844200000|2023-08-24 02:30:00|11000.8|10994.8|11002.3|10996.3|11002.3|10996.3|11000.7|10994.7|0
1692844500000|2023-08-24 02:35:00|11003|10997|11003.8|10997.8|11003.8|10997.8|11002.3|10996.3|0
1692844800000|2023-08-24 02:40:00|11003|10997|11003.8|10997.8|11003.8|10997.8|11002.3|10996.3|0
1692845100000|2023-08-24 02:45:00|11005.3|10999.3|11005.3|10999.3|11005.3|10999.3|11003.8|10997.8|0
1692845400000|2023-08-24 02:50:00|11003.8|10997.8|11006.8|11000.8|11008.4|11002.4|11003.8|10997.8|0
1692845700000|2023-08-24 02:55:00|11006.9|11000.9|11008.4|11002.4|11008.4|11002.4|11005.3|10999.3|0
1692846000000|2023-08-24 03:00:00|11007.6|11001.6|11008.4|11002.4|11008.4|11002.4|11006.9|11000.9|0
1692846300000|2023-08-24 03:05:00|11009.9|11003.9|11009.9|11003.9|11011.4|11005.4|11009.9|11003.9|0
1692846600000|2023-08-24 03:10:00|11011.4|11005.4|11009.9|11003.9|11011.4|11005.4|11009.9|11003.9|0
1692846900000|2023-08-24 03:15:00|11010.6|11004.6|11009.9|11003.9|11012.9|11006.9|11009.9|11003.9|0
1692847200000|2023-08-24 03:20:00|11010.6|11004.6|11012.9|11006.9|11012.9|11006.9|11009.9|11003.9|0
1692847500000|2023-08-24 03:25:00|11014.4|11008.4|11014.4|11008.4|11014.4|11008.4|11012.9|11006.9|0
1692847800000|2023-08-24 03:30:00|11012.9|11006.9|11012.9|11006.9|11014.4|11008.4|11012.9|11006.9|0
1692848100000|2023-08-24 03:35:00|11014.4|11008.4|11014.3|11008.3|11015.8|11009.8|11012.9|11006.9|0
1692848400000|2023-08-24 03:40:00|11012.8|11006.8|11012.8|11006.8|11012.8|11006.8|11012.8|11006.8|0
1692848700000|2023-08-24 03:45:00|11011.3|11005.3|11012.8|11006.8|11012.8|11006.8|11011.3|11005.3|0
1692849000000|2023-08-24 03:50:00|11012.1|11006.1|11011.3|11005.3|11012.8|11006.8|11011.3|11005.3|0
1692850200000|2023-08-24 04:10:00|11012.8|11006.8|11012.8|11006.8|11012.8|11006.8|11012.8|11006.8|0
1692850500000|2023-08-24 04:15:00|11011.3|11005.3|11012.8|11006.8|11012.8|11006.8|11011.3|11005.3|0
1692850800000|2023-08-24 04:20:00|11011.3|11005.3|11011.3|11005.3|11011.3|11005.3|11011.3|11005.3|0
1692851400000|2023-08-24 04:30:00|11011.4|11005.4|11011.3|11005.3|11013.3|11007.3|11011.3|11005.3|0
1692851700000|2023-08-24 04:35:00|11012.8|11006.8|11012.8|11006.8|11012.8|11006.8|11011.3|11005.3|0
1692852000000|2023-08-24 04:40:00|11011.3|11005.3|11012.8|11006.8|11012.8|11006.8|11011.3|11005.3|0
1692852300000|2023-08-24 04:45:00|11014.3|11008.3|11017.3|11011.3|11017.3|11011.3|11014.3|11008.3|0
1692852600000|2023-08-24 04:50:00|11017.1|11011.1|11021.5|11015.5|11021.5|11015.5|11017.1|11011.1|0
1692852900000|2023-08-24 04:55:00|11020.8|11014.8|11022.8|11016.8|11022.8|11016.8|11019.8|11013.8|0
1692853200000|2023-08-24 05:00:00|11024.3|11018.3|11022.8|11016.8|11025.8|11019.8|11022.8|11016.8|0
1692853500000|2023-08-24 05:05:00|11024.3|11018.3|11025.8|11019.8|11027.3|11021.3|11022.8|11016.8|0
1692853800000|2023-08-24 05:10:00|11026.5|11020.5|11025.7|11019.7|11027.3|11021.3|11025.7|11019.7|0
1692854100000|2023-08-24 05:15:00|11025.8|11019.8|11027.2|11021.2|11028.7|11022.7|11025.7|11019.7|0
1692854400000|2023-08-24 05:20:00|11028.7|11022.7|11027.3|11021.3|11028.8|11022.8|11027|11021|0
1692854700000|2023-08-24 05:25:00|11028.8|11022.8|11027.3|11021.3|11028.8|11022.8|11027.2|11021.2|0
1692855000000|2023-08-24 05:30:00|11028|11022|11027.4|11021.4|11028.9|11022.9|11027.3|11021.3|0
1692855300000|2023-08-24 05:35:00|11027.3|11021.3|11025.8|11019.8|11027.4|11021.4|11025.8|11019.8|0
1692855600000|2023-08-24 05:40:00|11024.3|11018.3|11024.3|11018.3|11025.8|11019.8|11024.3|11018.3|0
1692855900000|2023-08-24 05:45:00|11024.2|11018.2|11022.8|11016.8|11024.3|11018.3|11022.8|11016.8|0
1692856200000|2023-08-24 05:50:00|11023.5|11017.5|11022.3|11016.3|11024.3|11018.3|11022.3|11016.3|0
1692856500000|2023-08-24 05:55:00|11023.8|11017.8|11025.3|11019.3|11025.3|11019.3|11023.8|11017.8|0
1692856800000|2023-08-24 06:00:00|11016.1|11014.1|11016.1|11014.1|11029.1|11027.1|11013.6|11011.6|146
1692857100000|2023-08-24 06:05:00|11015.6|11013.6|11016.6|11014.6|11017.6|11015.6|11014.1|11012.1|36
1692857400000|2023-08-24 06:10:00|11017.1|11015.1|11022.1|11020.1|11023.1|11021.1|11017.1|11015.1|40
1692857700000|2023-08-24 06:15:00|11022.6|11020.6|11015.1|11013.1|11023.1|11021.1|11013.6|11011.6|32
1692858000000|2023-08-24 06:20:00|11015.6|11013.6|11020.6|11018.6|11023.1|11021.1|11015.6|11013.6|18
1692858300000|2023-08-24 06:25:00|11021.1|11019.1|11012.1|11010.1|11023.1|11021.1|11011.6|11009.6|55
1692858600000|2023-08-24 06:30:00|11011.6|11009.6|11013.1|11011.1|11016.1|11014.1|11010.6|11008.6|60
1692858900000|2023-08-24 06:35:00|11013.6|11011.6|11021.1|11019.1|11021.6|11019.6|11013.6|11011.6|31
1692859200000|2023-08-24 06:40:00|11020.6|11018.6|11021.6|11019.6|11021.6|11019.6|11016.1|11014.1|18
1692859500000|2023-08-24 06:45:00|11021.1|11019.1|11029.1|11027.1|11030.1|11028.1|11021.1|11019.1|49
1692859800000|2023-08-24 06:50:00|11030.1|11028.1|11029.1|11027.1|11031.6|11029.6|11026.1|11024.1|46
1692860100000|2023-08-24 06:55:00|11029.6|11027.6|11021.1|11019.1|11036.1|11034.1|11021.1|11019.1|178
1692860400000|2023-08-24 07:00:00|11022.6|11020.6|11041.6|11039.6|11047.1|11045.1|11022.1|11020.1|557
1692860700000|2023-08-24 07:05:00|11042.1|11040.1|11051.1|11049.1|11056.1|11054.1|11040.6|11038.6|414
1692861000000|2023-08-24 07:10:00|11050.6|11048.6|11048.6|11046.6|11056.6|11054.6|11039.6|11037.6|302
1692861300000|2023-08-24 07:15:00|11049.6|11047.6|11038.6|11036.6|11050.6|11048.6|11035.6|11033.6|322
1692861600000|2023-08-24 07:20:00|11039.1|11037.1|11040.1|11038.1|11041.1|11039.1|11034.1|11032.1|218
1692861900000|2023-08-24 07:25:00|11040.6|11038.6|11031.1|11029.1|11045.6|11043.6|11029.1|11027.1|177
1692862200000|2023-08-24 07:30:00|11031.6|11029.6|11018.6|11016.6|11033.6|11031.6|11015.6|11013.6|347
1692862500000|2023-08-24 07:35:00|11019.1|11017.1|11021.6|11019.6|11023.6|11021.6|11015.6|11013.6|244
1692862800000|2023-08-24 07:40:00|11021.3|11019.3|11028.8|11026.8|11031.3|11029.3|11021.3|11019.3|351
1692863100000|2023-08-24 07:45:00|11029.3|11027.3|11039.3|11037.3|11043.8|11041.8|11028.3|11026.3|174
1692863400000|2023-08-24 07:50:00|11039.8|11037.8|11027.8|11025.8|11040.3|11038.3|11027.3|11025.3|144
1692863700000|2023-08-24 07:55:00|11028.3|11026.3|11026.3|11024.3|11030.8|11028.8|11024.3|11022.3|122
1692864000000|2023-08-24 08:00:00|11025.8|11023.8|11029.3|11027.3|11035.3|11033.3|11023.8|11021.8|187
1692864300000|2023-08-24 08:05:00|11028.8|11026.8|11029.3|11027.3|11034.3|11032.3|11026.8|11024.8|64
1692864600000|2023-08-24 08:10:00|11030.8|11028.8|11028.3|11026.3|11031.3|11029.3|11022.3|11020.3|90
1692864900000|2023-08-24 08:15:00|11027.8|11025.8|11023.8|11021.8|11027.8|11025.8|11021.3|11019.3|83
1692865200000|2023-08-24 08:20:00|11023.3|11021.3|11024.3|11022.3|11026.3|11024.3|11022.3|11020.3|89
1692865500000|2023-08-24 08:25:00|11023.8|11021.8|11026.3|11024.3|11031.8|11029.8|11022.3|11020.3|50
1692865800000|2023-08-24 08:30:00|11026.8|11024.8|11027.3|11025.3|11029.3|11027.3|11023.8|11021.8|54
1692866100000|2023-08-24 08:35:00|11026.8|11024.8|11024.3|11022.3|11030.3|11028.3|11023.8|11021.8|34
1692866400000|2023-08-24 08:40:00|11023.8|11021.8|11026.3|11024.3|11027.8|11025.8|11022.3|11020.3|30
1692866700000|2023-08-24 08:45:00|11025.8|11023.8|11021.8|11019.8|11028.3|11026.3|11021.3|11019.3|43
1692867000000|2023-08-24 08:50:00|11022.3|11020.3|11018.3|11016.3|11022.8|11020.8|11016.3|11014.3|54
1692867300000|2023-08-24 08:55:00|11017.8|11015.8|11015.3|11013.3|11018.8|11016.8|11014.3|11012.3|29
1692867600000|2023-08-24 09:00:00|11014.8|11012.8|11014.8|11012.8|11017.3|11015.3|11012.3|11010.3|80
1692867900000|2023-08-24 09:05:00|11014.3|11012.3|11016.3|11014.3|11017.3|11015.3|11012.3|11010.3|53
1692868200000|2023-08-24 09:10:00|11016.8|11014.8|11013.8|11011.8|11018.3|11016.3|11012.3|11010.3|66
1692868500000|2023-08-24 09:15:00|11014.3|11012.3|11010.3|11008.3|11015.3|11013.3|11006.8|11004.8|93
1692868800000|2023-08-24 09:20:00|11009.8|11007.8|11012.3|11010.3|11014.3|11012.3|11009.8|11007.8|93
1692869100000|2023-08-24 09:25:00|11011.3|11009.3|11010.8|11008.8|11013.3|11011.3|11005.8|11003.8|79
1692869400000|2023-08-24 09:30:00|11011.3|11009.3|11003.3|11001.3|11012.3|11010.3|11001.8|10999.8|116
1692869700000|2023-08-24 09:35:00|11003.8|11001.8|11001.3|10999.3|11005.3|11003.3|10999.8|10997.8|47
1692870000000|2023-08-24 09:40:00|11000.3|10998.3|11001.3|10999.3|11005.3|11003.3|10995.3|10993.3|149
1692870300000|2023-08-24 09:45:00|11000.8|10998.8|11000.3|10998.3|11003.3|11001.3|10998.3|10996.3|68
1692870600000|2023-08-24 09:50:00|10999.8|10997.8|11003.3|11001.3|11005.3|11003.3|10996.3|10994.3|89
1692870900000|2023-08-24 09:55:00|11003.8|11001.8|11006.3|11004.3|11008.3|11006.3|11001.3|10999.3|32
1692871200000|2023-08-24 10:00:00|11005.8|11003.8|11011.8|11009.8|11012.8|11010.8|11005.3|11003.3|39
1692871500000|2023-08-24 10:05:00|11011.3|11009.3|11013.3|11011.3|11014.3|11012.3|11009.8|11007.8|29
1692871800000|2023-08-24 10:10:00|11012.8|11010.8|11010.8|11008.8|11014.3|11012.3|11010.3|11008.3|50
1692872100000|2023-08-24 10:15:00|11010.3|11008.3|11013.3|11011.3|11014.3|11012.3|11009.3|11007.3|113
1692872400000|2023-08-24 10:20:00|11013.8|11011.8|11011.8|11009.8|11016.3|11014.3|11011.8|11009.8|39
1692872700000|2023-08-24 10:25:00|11012.3|11010.3|11019.8|11017.8|11020.3|11018.3|11011.8|11009.8|27
1692873000000|2023-08-24 10:30:00|11019.3|11017.3|11013.8|11011.8|11019.8|11017.8|11013.3|11011.3|54
1692873300000|2023-08-24 10:35:00|11014.3|11012.3|11012.8|11010.8|11017.3|11015.3|11012.3|11010.3|20
1692873600000|2023-08-24 10:40:00|11012.3|11010.3|11017.3|11015.3|11018.3|11016.3|11011.8|11009.8|26
1692873900000|2023-08-24 10:45:00|11016.8|11014.8|11020.3|11018.3|11020.3|11018.3|11014.3|11012.3|42
1692874200000|2023-08-24 10:50:00|11021.3|11019.3|11021.8|11019.8|11023.3|11021.3|11020.3|11018.3|44
1692874500000|2023-08-24 10:55:00|11021.3|11019.3|11020.3|11018.3|11023.3|11021.3|11018.3|11016.3|40
1692874800000|2023-08-24 11:00:00|11020.8|11018.8|11010.3|11008.3|11020.8|11018.8|11010.3|11008.3|78
1692875100000|2023-08-24 11:05:00|11010.8|11008.8|11012.3|11010.3|11012.3|11010.3|11008.3|11006.3|35
1692875400000|2023-08-24 11:10:00|11011.8|11009.8|11011.3|11009.3|11014.8|11012.8|11010.3|11008.3|57
1692875700000|2023-08-24 11:15:00|11010.8|11008.8|11017.3|11015.3|11018.3|11016.3|11010.8|11008.8|68
1692876000000|2023-08-24 11:20:00|11016.8|11014.8|11015.3|11013.3|11019.8|11017.8|11015.3|11013.3|47
1692876300000|2023-08-24 11:25:00|11015.8|11013.8|11011.3|11009.3|11016.8|11014.8|11010.8|11008.8|46
1692876600000|2023-08-24 11:30:00|11010.8|11008.8|11011.8|11009.8|11014.3|11012.3|11010.3|11008.3|29
1692876900000|2023-08-24 11:35:00|11011.3|11009.3|11007.3|11005.3|11011.3|11009.3|11005.3|11003.3|48
1692877200000|2023-08-24 11:40:00|11007.5|11005.5|11001.5|10999.5|11008.5|11006.5|10999.5|10997.5|98
1692877500000|2023-08-24 11:45:00|11001|10999|11000.5|10998.5|11002.5|11000.5|10998.5|10996.5|100
1692877800000|2023-08-24 11:50:00|10999.5|10997.5|10997.5|10995.5|11002.5|11000.5|10997.5|10995.5|50
1692878100000|2023-08-24 11:55:00|10998|10996|11000|10998|11003.5|11001.5|10997|10995|109
1692878400000|2023-08-24 12:00:00|11000.5|10998.5|11000.5|10998.5|11001.5|10999.5|10997.5|10995.5|105
1692878700000|2023-08-24 12:05:00|11000|10998|10998|10996|11001.5|10999.5|10995.5|10993.5|97
1692879000000|2023-08-24 12:10:00|10997.5|10995.5|10991|10989|10999|10997|10990.5|10988.5|64
1692879300000|2023-08-24 12:15:00|10990.5|10988.5|10991.5|10989.5|10994|10992|10988.5|10986.5|96
1692879600000|2023-08-24 12:20:00|10992|10990|10987.5|10985.5|10993.5|10991.5|10987|10985|60
1692879900000|2023-08-24 12:25:00|10988|10986|10989|10987|10991|10989|10985.5|10983.5|104
1692880200000|2023-08-24 12:30:00|10988|10986|10990.5|10988.5|10992.5|10990.5|10982.5|10980.5|202
1692880500000|2023-08-24 12:35:00|10990|10988|10991.5|10989.5|10994|10992|10985.5|10983.5|60
1692880800000|2023-08-24 12:40:00|10991|10989|10994.5|10992.5|10995|10993|10986.5|10984.5|129
1692881100000|2023-08-24 12:45:00|10994|10992|10994.5|10992.5|10999.5|10997.5|10992.5|10990.5|50
1692881400000|2023-08-24 12:50:00|10994|10992|10989.5|10987.5|10995.5|10993.5|10989.5|10987.5|46
1692881700000|2023-08-24 12:55:00|10989|10987|10991.5|10989.5|10991.5|10989.5|10987|10985|74
1692882000000|2023-08-24 13:00:00|10991|10989|10992|10990|10993|10991|10988.5|10986.5|36
1692882300000|2023-08-24 13:05:00|10992.5|10990.5|10991.5|10989.5|10994.5|10992.5|10990.5|10988.5|65
1692882600000|2023-08-24 13:10:00|10991|10989|10993.5|10991.5|10997.5|10995.5|10991|10989|59
1692882900000|2023-08-24 13:15:00|10993|10991|10994|10992|10997.5|10995.5|10992|10990|37
1692883200000|2023-08-24 13:20:00|10993.5|10991.5|10988.5|10986.5|10996.5|10994.5|10987.5|10985.5|94
1692883500000|2023-08-24 13:25:00|10989|10987|10983|10981|10989.5|10987.5|10980.5|10978.5|232
1692883800000|2023-08-24 13:30:00|10982.5|10980.5|10980|10978|10984.5|10982.5|10978|10976|257
1692884100000|2023-08-24 13:35:00|10980.5|10978.5|10983|10981|10988|10986|10979|10977|165
1692884400000|2023-08-24 13:40:00|10982.5|10980.5|10984.5|10982.5|10985.5|10983.5|10978.5|10976.5|183
1692884700000|2023-08-24 13:45:00|10984|10982|10989|10987|10995.5|10993.5|10982.5|10980.5|522
1692885000000|2023-08-24 13:50:00|10988.5|10986.5|10992.5|10990.5|10993.5|10991.5|10984.5|10982.5|267
1692885300000|2023-08-24 13:55:00|10992|10990|11003|11001|11003|11001|10992|10990|134
1692885600000|2023-08-24 14:00:00|11003.5|11001.5|10994|10992|11004.5|11002.5|10992.5|10990.5|218
1692885900000|2023-08-24 14:05:00|10993.5|10991.5|10988.5|10986.5|10996.5|10994.5|10988|10986|122
1692886200000|2023-08-24 14:10:00|10989.2|10987.2|10990.2|10988.2|10991.2|10989.2|10985.2|10983.2|114
1692886500000|2023-08-24 14:15:00|10989.7|10987.7|10986.7|10984.7|10992.7|10990.7|10985.2|10983.2|89
1692886800000|2023-08-24 14:20:00|10986.2|10984.2|10987.7|10985.7|10993.7|10991.7|10986.2|10984.2|135
1692887100000|2023-08-24 14:25:00|10987.2|10985.2|10978.7|10976.7|10990.2|10988.2|10978.7|10976.7|240
1692887400000|2023-08-24 14:30:00|10979.2|10977.2|10973.2|10971.2|10979.2|10977.2|10972.2|10970.2|154
1692887700000|2023-08-24 14:35:00|10972.2|10970.2|10979.7|10977.7|10979.7|10977.7|10970.7|10968.7|164
1692888000000|2023-08-24 14:40:00|10980.2|10978.2|10976.7|10974.7|10985.7|10983.7|10972.7|10970.7|111
1692888300000|2023-08-24 14:45:00|10976.2|10974.2|10971.7|10969.7|10979.2|10977.2|10970.7|10968.7|124
1692888600000|2023-08-24 14:50:00|10971.2|10969.2|10976.7|10974.7|10977.2|10975.2|10969.2|10967.2|92
1692888900000|2023-08-24 14:55:00|10976.2|10974.2|10976.2|10974.2|10981.2|10979.2|10973.2|10971.2|92
1692889200000|2023-08-24 15:00:00|10975.7|10973.7|10975.2|10973.2|10976.2|10974.2|10966.2|10964.2|236
1692889500000|2023-08-24 15:05:00|10974.7|10972.7|10972.2|10970.2|10975.7|10973.7|10968.2|10966.2|175
1692889800000|2023-08-24 15:10:00|10971.7|10969.7|10975.2|10973.2|10976.7|10974.7|10966.7|10964.7|211
1692890100000|2023-08-24 15:15:00|10975.7|10973.7|10971.2|10969.2|10977.2|10975.2|10970.2|10968.2|326
1692890400000|2023-08-24 15:20:00|10970.2|10968.2|10970.2|10968.2|10974.2|10972.2|10967.7|10965.7|363
1692890700000|2023-08-24 15:25:00|10971.2|10969.2|10973.2|10971.2|10973.2|10971.2|10968.7|10966.7|709
1692891000000|2023-08-24 15:30:00|10974.2|10972.2|10973.2|10971.2|10978.2|10976.2|10970.7|10968.7|523
1692891300000|2023-08-24 15:35:00|10973.7|10971.7|10961.2|10959.2|10975.2|10973.2|10961.2|10959.2|180
1692891600000|2023-08-24 15:40:00|10960.7|10958.7|10959.2|10957.2|10962.7|10960.7|10959.2|10957.2|65
1692891900000|2023-08-24 15:45:00|10959.7|10957.7|10961.7|10959.7|10961.7|10959.7|10955.2|10953.2|64
1692892200000|2023-08-24 15:50:00|10961.2|10959.2|10963.2|10961.2|10964.7|10962.7|10960.2|10958.2|32
1692892500000|2023-08-24 15:55:00|10963.7|10961.7|10956.7|10954.7|10963.7|10961.7|10955.2|10953.2|522
1692892800000|2023-08-24 16:00:00|10957.7|10955.7|10959.7|10957.7|10961.2|10959.2|10954.2|10952.2|32
1692893100000|2023-08-24 16:05:00|10960.2|10958.2|10963.2|10961.2|10965.7|10963.7|10960.2|10958.2|8
1692893400000|2023-08-24 16:10:00|10963.7|10961.7|10969.7|10967.7|10969.7|10967.7|10963.7|10961.7|24
1692893700000|2023-08-24 16:15:00|10970.2|10968.2|10968.2|10966.2|10971.7|10969.7|10967.2|10965.2|6
1692894000000|2023-08-24 16:20:00|10968.7|10966.7|10969.2|10967.2|10972.2|10970.2|10968.2|10966.2|5
1692894300000|2023-08-24 16:25:00|10968.7|10966.7|10966.7|10964.7|10970.7|10968.7|10966.2|10964.2|3
1692894600000|2023-08-24 16:30:00|10966.2|10964.2|10970.2|10968.2|10970.7|10968.7|10965.7|10963.7|10
1692894900000|2023-08-24 16:35:00|10970.7|10968.7|10973.2|10971.2|10973.7|10971.7|10970.2|10968.2|6
1692895200000|2023-08-24 16:40:00|10973.7|10971.7|10975.2|10973.2|10977.7|10975.7|10973.2|10971.2|21
1692895500000|2023-08-24 16:45:00|10974.7|10972.7|10977.7|10975.7|10979.2|10977.2|10972.7|10970.7|20
1692895800000|2023-08-24 16:50:00|10978.2|10976.2|10975.7|10973.7|10979.7|10977.7|10975.2|10973.2|9
1692896100000|2023-08-24 16:55:00|10976.2|10974.2|10969.7|10967.7|10976.2|10974.2|10969.7|10967.7|6
1692896400000|2023-08-24 17:00:00|10970.2|10968.2|10968.7|10966.7|10971.7|10969.7|10967.7|10965.7|8
1692896700000|2023-08-24 17:05:00|10968.2|10966.2|10969.2|10967.2|10969.2|10967.2|10965.2|10963.2|9
1692897000000|2023-08-24 17:10:00|10968.7|10966.7|10970.7|10968.7|10970.7|10968.7|10968.2|10966.2|5
1692897300000|2023-08-24 17:15:00|10970.2|10968.2|10965.7|10963.7|10970.7|10968.7|10965.2|10963.2|6
1692897600000|2023-08-24 17:20:00|10966.2|10964.2|10963.7|10961.7|10966.7|10964.7|10963.2|10961.2|14
1692897900000|2023-08-24 17:25:00|10963.2|10961.2|10960.2|10958.2|10963.2|10961.2|10958.7|10956.7|16
1692898200000|2023-08-24 17:30:00|10959.7|10957.7|10960.7|10958.7|10962.7|10960.7|10959.7|10957.7|5
1692898500000|2023-08-24 17:35:00|10961.2|10959.2|10964.7|10962.7|10964.7|10962.7|10960.7|10958.7|4
1692898800000|2023-08-24 17:40:00|10965.2|10963.2|10962.2|10960.2|10965.7|10963.7|10962.2|10960.2|6
1692899100000|2023-08-24 17:45:00|10962.7|10960.7|10964.7|10962.7|10965.2|10963.2|10962.2|10960.2|40
1692899400000|2023-08-24 17:50:00|10965.2|10963.2|10960.7|10958.7|10965.2|10963.2|10960.2|10958.2|10
1692899700000|2023-08-24 17:55:00|10961.2|10959.2|10963.2|10961.2|10964.7|10962.7|10961.2|10959.2|3
1692900000000|2023-08-24 18:00:00|10963.7|10961.7|10963.7|10961.7|10967.2|10965.2|10963.7|10961.7|7
1692900300000|2023-08-24 18:05:00|10963.2|10961.2|10963.2|10961.2|10964.7|10962.7|10962.7|10960.7|6
1692900600000|2023-08-24 18:10:00|10963.7|10961.7|10964.7|10962.7|10965.7|10963.7|10963.2|10961.2|29
1692900900000|2023-08-24 18:15:00|10964.2|10962.2|10961.7|10959.7|10964.2|10962.2|10960.2|10958.2|16
1692901200000|2023-08-24 18:20:00|10961.2|10959.2|10962.2|10960.2|10963.7|10961.7|10960.2|10958.2|9
1692901500000|2023-08-24 18:25:00|10961.2|10959.2|10961.2|10959.2|10962.7|10960.7|10959.7|10957.7|7
1692901800000|2023-08-24 18:30:00|10962.7|10960.7|10962.7|10960.7|10963.7|10961.7|10961.2|10959.2|4
1692902100000|2023-08-24 18:35:00|10962.2|10960.2|10954.7|10952.7|10962.7|10960.7|10954.2|10952.2|27
1692902400000|2023-08-24 18:40:00|10954.2|10952.2|10955.2|10953.2|10956.2|10954.2|10953.2|10951.2|17
1692902700000|2023-08-24 18:45:00|10955.7|10953.7|10956.2|10954.2|10959.7|10957.7|10955.2|10953.2|25
1692903000000|2023-08-24 18:50:00|10958.7|10956.7|10958.2|10956.2|10960.7|10958.7|10957.2|10955.2|13
1692903300000|2023-08-24 18:55:00|10957.7|10955.7|10961.7|10959.7|10962.7|10960.7|10957.2|10955.2|11
1692903600000|2023-08-24 19:00:00|10961.2|10959.2|10961.7|10959.7|10963.7|10961.7|10960.7|10958.7|4
1692903900000|2023-08-24 19:05:00|10962.2|10960.2|10962.7|10960.7|10965.7|10963.7|10962.2|10960.2|8
1692904200000|2023-08-24 19:10:00|10962.2|10960.2|10961.2|10959.2|10963.7|10961.7|10960.7|10958.7|64
1692904500000|2023-08-24 19:15:00|10961.7|10959.7|10959.2|10957.2|10962.7|10960.7|10959.2|10957.2|9
1692904800000|2023-08-24 19:20:00|10959.7|10957.7|10957.2|10955.2|10962.7|10960.7|10957.2|10955.2|15
1692905100000|2023-08-24 19:25:00|10957.7|10955.7|10956.7|10954.7|10958.7|10956.7|10955.2|10953.2|5
1692905400000|2023-08-24 19:30:00|10957.2|10955.2|10955.7|10953.7|10959.2|10957.2|10953.2|10951.2|26
1692905700000|2023-08-24 19:35:00|10955.2|10953.2|10953.7|10951.7|10955.7|10953.7|10952.7|10950.7|6
1692906000000|2023-08-24 19:40:00|10954.2|10952.2|10947.7|10945.7|10955.2|10953.2|10947.2|10945.2|24
1692906300000|2023-08-24 19:45:00|10948.2|10946.2|10944.7|10942.7|10948.2|10946.2|10942.2|10940.2|35
1692906600000|2023-08-24 19:50:00|10945.2|10943.2|10944.2|10942.2|10948.7|10946.7|10943.2|10941.2|91
1692906900000|2023-08-24 19:55:00|10943.7|10941.7|10945.7|10939.7|10948.7|10946.7|10941.2|10939.2|78
1692907200000|2023-08-24 20:00:00|10944.7|10938.7|10942.9|10936.9|10949.5|10943.5|10938.1|10932.1|1
1692907500000|2023-08-24 20:05:00|10943.3|10937.3|10945.2|10939.2|10945.8|10939.8|10942.1|10936.1|0
1692907800000|2023-08-24 20:10:00|10945.5|10939.5|10942.4|10936.4|10945.5|10939.5|10942.4|10936.4|0
1692908100000|2023-08-24 20:15:00|10941.9|10935.9|10938.7|10932.7|10942.4|10936.4|10937.9|10931.9|0
1692908400000|2023-08-24 20:20:00|10939|10933|10942.4|10936.4|10942.7|10936.7|10938.7|10932.7|0
1692908700000|2023-08-24 20:25:00|10942.7|10936.7|10936.6|10930.6|10942.7|10936.7|10936.3|10930.3|0
1692909000000|2023-08-24 20:30:00|10936.7|10930.7|10936.3|10930.3|10937.9|10931.9|10934.2|10928.2|0
1692909300000|2023-08-24 20:35:00|10936|10930|10937.9|10931.9|10938.2|10932.2|10934.8|10928.8|0
1692909600000|2023-08-24 20:40:00|10937.3|10931.3|10937.4|10931.4|10937.4|10931.4|10936.5|10930.5|0
1692909900000|2023-08-24 20:45:00|10938.2|10932.2|10939.3|10933.3|10940.8|10934.8|10938.2|10932.2|0
1692910200000|2023-08-24 20:50:00|10939.1|10933.1|10940.8|10934.8|10941.2|10935.2|10939|10933|0
1692910500000|2023-08-24 20:55:00|10940.4|10934.4|10941.8|10935.8|10942.1|10936.1|10939.8|10933.8|0
1692910800000|2023-08-24 21:00:00|10941.6|10935.6|10942.1|10936.1|10942.2|10936.2|10940.8|10934.8|0
1692911100000|2023-08-24 21:05:00|10941.6|10935.6|10942.1|10936.1|10942.4|10936.4|10941.6|10935.6|0
1692911400000|2023-08-24 21:10:00|10941.9|10935.9|10940.5|10934.5|10941.9|10935.9|10940.5|10934.5|0
1692911700000|2023-08-24 21:15:00|10940.7|10934.7|10940.5|10934.5|10940.7|10934.7|10940.5|10934.5|0
1692912000000|2023-08-24 21:20:00|10940.7|10934.7|10941.3|10935.3|10941.8|10935.8|10940.7|10934.7|0
1692912300000|2023-08-24 21:25:00|10941.2|10935.2|10941.2|10935.2|10941.2|10935.2|10941.2|10935.2|0
1692912600000|2023-08-24 21:30:00|10941|10935|10943.1|10937.1|10943.5|10937.5|10940.5|10934.5|0
1692912900000|2023-08-24 21:35:00|10942.9|10936.9|10943.5|10937.5|10943.5|10937.5|10942.6|10936.6|0
1692913200000|2023-08-24 21:40:00|10943.7|10937.7|10944.5|10938.5|10944.5|10938.5|10943.7|10937.7|0
1692913500000|2023-08-24 21:45:00|10944.6|10938.6|10945.3|10939.3|10945.4|10939.4|10944.5|10938.5|0
1692913800000|2023-08-24 21:50:00|10945.4|10939.4|10945.3|10939.3|10945.9|10939.9|10945.3|10939.3|0
1692914100000|2023-08-24 21:55:00|10945.4|10939.4|10945.4|10939.4|10945.7|10939.7|10944.9|10938.9|0
1692914400000|2023-08-24 22:00:00|10945.1|10939.1|10949.5|10943.5|10950.6|10944.6|10944|10938|0
1692914700000|2023-08-24 22:05:00|10949|10943|10950.6|10944.6|10951.4|10945.4|10949|10943|0
1692915000000|2023-08-24 22:10:00|10950.1|10944.1|10949.5|10943.5|10950.9|10944.9|10949|10943|0
1692915300000|2023-08-24 22:15:00|10949|10943|10950.1|10944.1|10950.6|10944.6|10948.9|10942.9|0
1692915600000|2023-08-24 22:20:00|10950.6|10944.6|10950.6|10944.6|10951.7|10945.7|10949.5|10943.5|0
1692915900000|2023-08-24 22:25:00|10950.7|10944.7|10951.4|10945.4|10951.7|10945.7|10950.6|10944.6|0
1692916200000|2023-08-24 22:30:00|10951.7|10945.7|10951.7|10945.7|10952.1|10946.1|10951.4|10945.4|0
1692916500000|2023-08-24 22:35:00|10951.5|10945.5|10954.3|10948.3|10954.6|10948.6|10951.5|10945.5|0
1692916800000|2023-08-24 22:40:00|10954|10948|10952.8|10946.8|10954|10948|10952.1|10946.1|0
1692917100000|2023-08-24 22:45:00|10953.2|10947.2|10953.2|10947.2|10954|10948|10952.8|10946.8|0
1692917400000|2023-08-24 22:50:00|10952.8|10946.8|10954|10948|10954|10948|10952.8|10946.8|0
1692917700000|2023-08-24 22:55:00|10954.3|10948.3|10954.6|10948.6|10955.1|10949.1|10953.5|10947.5|0
1692918000000|2023-08-24 23:00:00|10954.3|10948.3|10950.9|10944.9|10954.3|10948.3|10950.7|10944.7|0
1692918300000|2023-08-24 23:05:00|10951.4|10945.4|10949|10943|10951.4|10945.4|10948.3|10942.3|0
1692918600000|2023-08-24 23:10:00|10948.7|10942.7|10947.6|10941.6|10949|10943|10946.1|10940.1|0
1692918900000|2023-08-24 23:15:00|10947.9|10941.9|10949.5|10943.5|10949.5|10943.5|10947.9|10941.9|0
1692919200000|2023-08-24 23:20:00|10949.8|10943.8|10950.1|10944.1|10950.9|10944.9|10949.5|10943.5|0
1692919500000|2023-08-24 23:25:00|10950.6|10944.6|10951.7|10945.7|10951.7|10945.7|10950.1|10944.1|0
1692919800000|2023-08-24 23:30:00|10952.1|10946.1|10952.8|10946.8|10953.2|10947.2|10952.1|10946.1|0
1692920100000|2023-08-24 23:35:00|10952.5|10946.5|10953.5|10947.5|10953.5|10947.5|10952.1|10946.1|0
1692920400000|2023-08-24 23:40:00|10953.2|10947.2|10953.5|10947.5|10953.5|10947.5|10952.5|10946.5|0
1692920700000|2023-08-24 23:45:00|10953.6|10947.6|10953.5|10947.5|10954|10948|10953.2|10947.2|0
1692921000000|2023-08-24 23:50:00|10953.2|10947.2|10951.4|10945.4|10953.4|10947.4|10951.4|10945.4|0
1692921300000|2023-08-24 23:55:00|10951.7|10945.7|10951.4|10945.4|10952.1|10946.1|10950.1|10944.1|0
1692921600000|2023-08-25 00:00:00|10950.9|10944.9|10951|10945|10954.3|10948.3|10950.2|10944.2|0
1692921900000|2023-08-25 00:05:00|10951.3|10945.3|10952.4|10946.4|10953.2|10947.2|10949.4|10943.4|0
1692922200000|2023-08-25 00:10:00|10952.2|10946.2|10952.4|10946.4|10953.2|10947.2|10951|10945|0
1692922500000|2023-08-25 00:15:00|10952.9|10946.9|10957.2|10951.2|10957.2|10951.2|10952.1|10946.1|0
1692922800000|2023-08-25 00:20:00|10958.7|10952.7|10958.7|10952.7|10958.7|10952.7|10957.2|10951.2|0
1692923100000|2023-08-25 00:25:00|10960.2|10954.2|10961.8|10955.8|10963.3|10957.3|10958.7|10952.7|0
1692923400000|2023-08-25 00:30:00|10963.3|10957.3|10963.3|10957.3|10963.3|10957.3|10961.8|10955.8|0
1692923700000|2023-08-25 00:35:00|10961.8|10955.8|10958.7|10952.7|10961.8|10955.8|10957.2|10951.2|0
1692924000000|2023-08-25 00:40:00|10958|10952|10958|10952|10958.8|10952.8|10957.2|10951.2|0
1692924300000|2023-08-25 00:45:00|10957.2|10951.2|10960.3|10954.3|10960.3|10954.3|10957.2|10951.2|0
1692924600000|2023-08-25 00:50:00|10961.8|10955.8|10960.3|10954.3|10961.8|10955.8|10960.3|10954.3|0
1692924900000|2023-08-25 00:55:00|10961|10955|10960.3|10954.3|10961|10955|10960.3|10954.3|0
1692925200000|2023-08-25 01:00:00|10961.8|10955.8|10961.8|10955.8|10963.3|10957.3|10961.8|10955.8|0
1692925500000|2023-08-25 01:05:00|10960.3|10954.3|10961.8|10955.8|10961.8|10955.8|10960.3|10954.3|0
1692925800000|2023-08-25 01:10:00|10960.3|10954.3|10963.3|10957.3|10963.3|10957.3|10960.3|10954.3|0
1692926100000|2023-08-25 01:15:00|10962.5|10956.5|10963.3|10957.3|10963.3|10957.3|10960.2|10954.2|0
1692926400000|2023-08-25 01:20:00|10961.8|10955.8|10963.3|10957.3|10963.3|10957.3|10961.7|10955.7|0
1692926700000|2023-08-25 01:25:00|10961.8|10955.8|10963.3|10957.3|10963.3|10957.3|10961.7|10955.7|0
1692927000000|2023-08-25 01:30:00|10961.8|10955.8|10960.2|10954.2|10961.8|10955.8|10958.6|10952.6|0
1692927300000|2023-08-25 01:35:00|10958.7|10952.7|10954.1|10948.1|10960.2|10954.2|10952.5|10946.5|0
1692927600000|2023-08-25 01:40:00|10954|10948|10954.1|10948.1|10957.1|10951.1|10954|10948|0
1692927900000|2023-08-25 01:45:00|10954.8|10948.8|10957.1|10951.1|10957.1|10951.1|10954|10948|0
1692928200000|2023-08-25 01:50:00|10958.6|10952.6|10960.1|10954.1|10960.9|10954.9|10958.6|10952.6|0
1692928500000|2023-08-25 01:55:00|10958.6|10952.6|10962.4|10956.4|10963.2|10957.2|10958.6|10952.6|0
1692928800000|2023-08-25 02:00:00|10961.7|10955.7|10961.7|10955.7|10963.2|10957.2|10960.1|10954.1|0
1692929100000|2023-08-25 02:05:00|10961.6|10955.6|10960.1|10954.1|10961.6|10955.6|10958.6|10952.6|0
1692929400000|2023-08-25 02:10:00|10958.6|10952.6|10961.7|10955.7|10961.7|10955.7|10958.6|10952.6|0
1692929700000|2023-08-25 02:15:00|10962.4|10956.4|10960.1|10954.1|10963.2|10957.2|10960.1|10954.1|0
1692930000000|2023-08-25 02:20:00|10958.6|10952.6|10960.1|10954.1|10961.7|10955.7|10958.6|10952.6|0
1692930300000|2023-08-25 02:25:00|10958.6|10952.6|10961.6|10955.6|10961.6|10955.6|10953.9|10947.9|0
1692930600000|2023-08-25 02:30:00|10962.4|10956.4|10963.1|10957.1|10963.1|10957.1|10961.6|10955.6|0
1692930900000|2023-08-25 02:35:00|10961.6|10955.6|10957|10951|10962.4|10956.4|10957|10951|0
1692931200000|2023-08-25 02:40:00|10957.8|10951.8|10958.5|10952.5|10958.6|10952.6|10955.5|10949.5|0
1692931500000|2023-08-25 02:45:00|10957.8|10951.8|10957|10951|10958.5|10952.5|10955.5|10949.5|0
1692931800000|2023-08-25 02:50:00|10957.8|10951.8|10958.5|10952.5|10960.1|10954.1|10957|10951|0
1692932100000|2023-08-25 02:55:00|10958.6|10952.6|10958.6|10952.6|10960.1|10954.1|10958.5|10952.5|0
1692932400000|2023-08-25 03:00:00|10960.1|10954.1|10960.1|10954.1|10960.1|10954.1|10958.6|10952.6|0
1692932700000|2023-08-25 03:05:00|10958.6|10952.6|10958.5|10952.5|10960.1|10954.1|10958.5|10952.5|0
1692933000000|2023-08-25 03:10:00|10958.6|10952.6|10958.6|10952.6|10960.1|10954.1|10958.5|10952.5|0
1692933300000|2023-08-25 03:15:00|10957.1|10951.1|10957|10951|10957.1|10951.1|10955.5|10949.5|0
1692933600000|2023-08-25 03:20:00|10957.1|10951.1|10955.5|10949.5|10958.6|10952.6|10955.5|10949.5|0
1692933900000|2023-08-25 03:25:00|10957|10951|10954|10948|10957.1|10951.1|10954|10948|0
1692934200000|2023-08-25 03:30:00|10955.5|10949.5|10957.1|10951.1|10957.1|10951.1|10954|10948|0
1692934500000|2023-08-25 03:35:00|10956.3|10950.3|10957|10951|10958.6|10952.6|10955.5|10949.5|0
1692934800000|2023-08-25 03:40:00|10958.5|10952.5|10957|10951|10958.5|10952.5|10955.5|10949.5|0
1692935100000|2023-08-25 03:45:00|10955.5|10949.5|10957.8|10951.8|10958.5|10952.5|10955.5|10949.5|0
1692935400000|2023-08-25 03:50:00|10958.5|10952.5|10958.5|10952.5|10958.5|10952.5|10957|10951|0
1692935700000|2023-08-25 03:55:00|10959.3|10953.3|10960.1|10954.1|10960.1|10954.1|10958.5|10952.5|0
1692936000000|2023-08-25 04:00:00|10961.6|10955.6|10960.1|10954.1|10961.6|10955.6|10960.1|10954.1|0
1692936300000|2023-08-25 04:05:00|10960.8|10954.8|10961.6|10955.6|10961.6|10955.6|10960.1|10954.1|0
1692936600000|2023-08-25 04:10:00|10960.1|10954.1|10960.1|10954.1|10961.6|10955.6|10960.1|10954.1|0
1692936900000|2023-08-25 04:15:00|10961.6|10955.6|10961.6|10955.6|10961.6|10955.6|10960.1|10954.1|0
1692937200000|2023-08-25 04:20:00|10960.1|10954.1|10960|10954|10960.1|10954.1|10960|10954|0
1692937500000|2023-08-25 04:25:00|10960.1|10954.1|10957.1|10951.1|10960.1|10954.1|10957.1|10951.1|0
1692937800000|2023-08-25 04:30:00|10958.6|10952.6|10957.1|10951.1|10958.6|10952.6|10957.1|10951.1|0
1692938100000|2023-08-25 04:35:00|10957.9|10951.9|10957.1|10951.1|10958.6|10952.6|10955.6|10949.6|0
1692938400000|2023-08-25 04:40:00|10955.6|10949.6|10954|10948|10955.6|10949.6|10954|10948|0
1692938700000|2023-08-25 04:45:00|10954.1|10948.1|10954|10948|10954.1|10948.1|10954|10948|0
1692939000000|2023-08-25 04:50:00|10954.1|10948.1|10954|10948|10954.1|10948.1|10954|10948|0
1692939300000|2023-08-25 04:55:00|10954.1|10948.1|10952.5|10946.5|10955.6|10949.6|10952.5|10946.5|0
1692939600000|2023-08-25 05:00:00|10952.6|10946.6|10952.6|10946.6|10954.1|10948.1|10952.5|10946.5|0
1692939900000|2023-08-25 05:05:00|10952.5|10946.5|10951|10945|10952.6|10946.6|10951|10945|0
1692940200000|2023-08-25 05:10:00|10952.5|10946.5|10952.6|10946.6|10952.6|10946.6|10952.5|10946.5|0
1692940500000|2023-08-25 05:15:00|10954.1|10948.1|10952.5|10946.5|10954.1|10948.1|10951|10945|0
1692940800000|2023-08-25 05:20:00|10951|10945|10949.5|10943.5|10952.5|10946.5|10949.5|10943.5|0
1692941100000|2023-08-25 05:25:00|10951|10945|10947.7|10941.7|10951|10945|10947.7|10941.7|0
1692941400000|2023-08-25 05:30:00|10946.9|10940.9|10946.1|10940.1|10947.7|10941.7|10944.6|10938.6|0
1692941700000|2023-08-25 05:35:00|10946.2|10940.2|10946.2|10940.2|10947.7|10941.7|10946.1|10940.1|0
1692942000000|2023-08-25 05:40:00|10947|10941|10947.7|10941.7|10947.7|10941.7|10946.2|10940.2|0
1692942300000|2023-08-25 05:45:00|10946.2|10940.2|10944.6|10938.6|10946.2|10940.2|10943.1|10937.1|0
1692942600000|2023-08-25 05:50:00|10944.7|10938.7|10955.4|10949.4|10960|10954|10944.7|10938.7|0
1692942900000|2023-08-25 05:55:00|10954.6|10948.6|10955.4|10949.4|10956.9|10950.9|10952.3|10946.3|0
1692943200000|2023-08-25 06:00:00|10962.9|10956.9|10968.6|10966.6|10969.1|10967.1|10962.9|10956.9|10
1692943500000|2023-08-25 06:05:00|10968.1|10966.1|10960.1|10958.1|10968.1|10966.1|10960.1|10958.1|48
1692943800000|2023-08-25 06:10:00|10959.6|10957.6|10963.1|10961.1|10966.1|10964.1|10959.6|10957.6|56
1692944100000|2023-08-25 06:15:00|10963.6|10961.6|10963.1|10961.1|10967.6|10965.6|10962.1|10960.1|16
1692944400000|2023-08-25 06:20:00|10962.6|10960.6|10953.6|10951.6|10962.6|10960.6|10952.6|10950.6|12
1692944700000|2023-08-25 06:25:00|10955.1|10953.1|10955.1|10953.1|10957.1|10955.1|10951.6|10949.6|19
1692945000000|2023-08-25 06:30:00|10953.6|10951.6|10955.6|10953.6|10955.6|10953.6|10950.1|10948.1|36
1692945300000|2023-08-25 06:35:00|10954.6|10952.6|10948.1|10946.1|10954.6|10952.6|10946.1|10944.1|28
1692945600000|2023-08-25 06:40:00|10949.1|10947.1|10954.1|10952.1|10955.6|10953.6|10948.1|10946.1|25
1692945900000|2023-08-25 06:45:00|10954.6|10952.6|10951.1|10949.1|10955.1|10953.1|10951.1|10949.1|1
1692946200000|2023-08-25 06:50:00|10950.6|10948.6|10949.6|10947.6|10951.1|10949.1|10949.6|10947.6|6
1692946500000|2023-08-25 06:55:00|10949.1|10947.1|10952.1|10950.1|10959.1|10957.1|10947.1|10945.1|105
1692946800000|2023-08-25 07:00:00|10954.1|10952.1|10965.1|10963.1|10965.6|10963.6|10946.1|10944.1|481
1692947100000|2023-08-25 07:05:00|10965.6|10963.6|10968.1|10966.1|10971.6|10969.6|10963.6|10961.6|192
1692947400000|2023-08-25 07:10:00|10968.6|10966.6|10970.1|10968.1|10974.1|10972.1|10965.1|10963.1|122
1692947700000|2023-08-25 07:15:00|10969.6|10967.6|10966.1|10964.1|10975.1|10973.1|10963.6|10961.6|196
1692948000000|2023-08-25 07:20:00|10966.6|10964.6|10966.1|10964.1|10969.1|10967.1|10962.6|10960.6|74
1692948300000|2023-08-25 07:25:00|10965.6|10963.6|10968.6|10966.6|10972.1|10970.1|10964.6|10962.6|220
1692948600000|2023-08-25 07:30:00|10969.1|10967.1|10967.6|10965.6|10972.6|10970.6|10963.1|10961.1|237
1692948900000|2023-08-25 07:35:00|10966.6|10964.6|10975.6|10973.6|10977.6|10975.6|10966.6|10964.6|97
1692949200000|2023-08-25 07:40:00|10974.8|10972.8|10968.8|10966.8|10974.8|10972.8|10967.3|10965.3|65
1692949500000|2023-08-25 07:45:00|10969.3|10967.3|10967.8|10965.8|10971.3|10969.3|10964.3|10962.3|85
1692949800000|2023-08-25 07:50:00|10968.3|10966.3|10965.8|10963.8|10969.8|10967.8|10964.8|10962.8|100
1692950100000|2023-08-25 07:55:00|10965.3|10963.3|10971.3|10969.3|10973.8|10971.8|10963.8|10961.8|91
1692950400000|2023-08-25 08:00:00|10970.3|10968.3|10972.8|10970.8|10974.3|10972.3|10969.8|10967.8|127
1692950700000|2023-08-25 08:05:00|10973.3|10971.3|10966.8|10964.8|10975.8|10973.8|10963.8|10961.8|112
1692951000000|2023-08-25 08:10:00|10966.3|10964.3|10969.8|10967.8|10971.3|10969.3|10964.8|10962.8|52
1692951300000|2023-08-25 08:15:00|10970.3|10968.3|10969.3|10967.3|10971.8|10969.8|10967.8|10965.8|47
1692951600000|2023-08-25 08:20:00|10969.8|10967.8|10975.3|10973.3|10976.8|10974.8|10969.8|10967.8|148
1692951900000|2023-08-25 08:25:00|10974.8|10972.8|10971.3|10969.3|10977.8|10975.8|10970.3|10968.3|69
1692952200000|2023-08-25 08:30:00|10970.8|10968.8|10976.8|10974.8|10978.3|10976.3|10970.8|10968.8|32
1692952500000|2023-08-25 08:35:00|10977.3|10975.3|10976.8|10974.8|10979.8|10977.8|10972.8|10970.8|69
1692952800000|2023-08-25 08:40:00|10977.3|10975.3|10975.8|10973.8|10979.3|10977.3|10972.3|10970.3|59
1692953100000|2023-08-25 08:45:00|10975.3|10973.3|10970.3|10968.3|10977.8|10975.8|10969.8|10967.8|75
1692953400000|2023-08-25 08:50:00|10970.8|10968.8|10977.3|10975.3|10977.8|10975.8|10970.3|10968.3|43
1692953700000|2023-08-25 08:55:00|10976.8|10974.8|10977.8|10975.8|10978.8|10976.8|10974.8|10972.8|73
1692954000000|2023-08-25 09:00:00|10978.3|10976.3|10976.3|10974.3|10979.8|10977.8|10975.3|10973.3|45
1692954300000|2023-08-25 09:05:00|10976.8|10974.8|10972.8|10970.8|10976.8|10974.8|10970.8|10968.8|93
1692954600000|2023-08-25 09:10:00|10973.8|10971.8|10971.8|10969.8|10974.8|10972.8|10969.8|10967.8|69
1692954900000|2023-08-25 09:15:00|10972.3|10970.3|10970.3|10968.3|10974.8|10972.8|10969.8|10967.8|46
1692955200000|2023-08-25 09:20:00|10969.8|10967.8|10970.8|10968.8|10972.3|10970.3|10968.3|10966.3|71
1692955500000|2023-08-25 09:25:00|10970.3|10968.3|10976.8|10974.8|10977.8|10975.8|10969.8|10967.8|55
1692955800000|2023-08-25 09:30:00|10977.3|10975.3|10974.8|10972.8|10980.3|10978.3|10973.8|10971.8|172
1692956100000|2023-08-25 09:35:00|10975.3|10973.3|10977.3|10975.3|10979.8|10977.8|10974.8|10972.8|90
1692956400000|2023-08-25 09:40:00|10976.8|10974.8|10979.8|10977.8|10981.8|10979.8|10976.3|10974.3|66
1692956700000|2023-08-25 09:45:00|10980.8|10978.8|10977.8|10975.8|10980.8|10978.8|10977.3|10975.3|49
1692957000000|2023-08-25 09:50:00|10978.3|10976.3|10975.8|10973.8|10979.8|10977.8|10974.3|10972.3|75
1692957300000|2023-08-25 09:55:00|10975.3|10973.3|10974.3|10972.3|10975.8|10973.8|10971.8|10969.8|70
1692957600000|2023-08-25 10:00:00|10974.8|10972.8|10979.8|10977.8|10980.8|10978.8|10973.8|10971.8|76
1692957900000|2023-08-25 10:05:00|10980.8|10978.8|10980.8|10978.8|10983.3|10981.3|10977.8|10975.8|59
1692958200000|2023-08-25 10:10:00|10980.3|10978.3|10978.3|10976.3|10981.8|10979.8|10976.8|10974.8|55
1692958500000|2023-08-25 10:15:00|10978.8|10976.8|10978.8|10976.8|10983.8|10981.8|10978.3|10976.3|64
1692958800000|2023-08-25 10:20:00|10979.3|10977.3|10979.8|10977.8|10980.8|10978.8|10978.8|10976.8|20
1692959100000|2023-08-25 10:25:00|10980.3|10978.3|10984.3|10982.3|10986.3|10984.3|10980.3|10978.3|63
1692959400000|2023-08-25 10:30:00|10984.8|10982.8|10982.3|10980.3|10986.8|10984.8|10981.8|10979.8|31
1692959700000|2023-08-25 10:35:00|10982.8|10980.8|10987.3|10985.3|10988.8|10986.8|10980.8|10978.8|33
1692960000000|2023-08-25 10:40:00|10986.8|10984.8|10982.8|10980.8|10987.8|10985.8|10982.3|10980.3|39
1692960300000|2023-08-25 10:45:00|10983.3|10981.3|10983.8|10981.8|10988.3|10986.3|10982.8|10980.8|92
1692960600000|2023-08-25 10:50:00|10984.3|10982.3|10980.8|10978.8|10984.8|10982.8|10978.3|10976.3|81
1692960900000|2023-08-25 10:55:00|10980.3|10978.3|10981.3|10979.3|10982.8|10980.8|10980.3|10978.3|60
1692961200000|2023-08-25 11:00:00|10980.8|10978.8|10985.8|10983.8|10986.8|10984.8|10980.8|10978.8|83
1692961500000|2023-08-25 11:05:00|10985.3|10983.3|10982.8|10980.8|10986.8|10984.8|10981.8|10979.8|69
1692961800000|2023-08-25 11:10:00|10983.3|10981.3|10981.8|10979.8|10985.3|10983.3|10980.8|10978.8|27
1692962100000|2023-08-25 11:15:00|10982.8|10980.8|10983.8|10981.8|10984.3|10982.3|10981.3|10979.3|36
1692962400000|2023-08-25 11:20:00|10983.3|10981.3|10981.8|10979.8|10983.8|10981.8|10979.8|10977.8|60
1692962700000|2023-08-25 11:25:00|10981.3|10979.3|10978.8|10976.8|10982.8|10980.8|10978.8|10976.8|37
1692963000000|2023-08-25 11:30:00|10979.3|10977.3|10976.8|10974.8|10980.3|10978.3|10976.8|10974.8|42
1692963300000|2023-08-25 11:35:00|10977.3|10975.3|10983.8|10981.8|10983.8|10981.8|10976.8|10974.8|34
1692963600000|2023-08-25 11:40:00|10983.7|10981.7|10986.7|10984.7|10986.7|10984.7|10983.7|10981.7|39
1692963900000|2023-08-25 11:45:00|10986.2|10984.2|10984.7|10982.7|10990.7|10988.7|10984.7|10982.7|54
1692964200000|2023-08-25 11:50:00|10983.7|10981.7|10980.2|10978.2|10983.7|10981.7|10978.2|10976.2|38
1692964500000|2023-08-25 11:55:00|10980.7|10978.7|10982.7|10980.7|10983.7|10981.7|10980.2|10978.2|25
1692964800000|2023-08-25 12:00:00|10983.2|10981.2|10986.2|10984.2|10986.7|10984.7|10982.7|10980.7|40
1692965100000|2023-08-25 12:05:00|10985.7|10983.7|10991.7|10989.7|10991.7|10989.7|10985.7|10983.7|70
1692965400000|2023-08-25 12:10:00|10992.2|10990.2|10997.7|10995.7|10999.2|10997.2|10992.2|10990.2|95
1692965700000|2023-08-25 12:15:00|10998.2|10996.2|11000.2|10998.2|11001.7|10999.7|10997.7|10995.7|113
1692966000000|2023-08-25 12:20:00|11000.7|10998.7|10998.7|10996.7|11001.7|10999.7|10998.2|10996.2|68
1692966300000|2023-08-25 12:25:00|10999.2|10997.2|11006.7|11004.7|11007.7|11005.7|10999.2|10997.2|59
1692966600000|2023-08-25 12:30:00|11007.2|11005.2|11002.7|11000.7|11011.7|11009.7|11001.7|10999.7|94
1692966900000|2023-08-25 12:35:00|11003.2|11001.2|11005.2|11003.2|11006.7|11004.7|11002.7|11000.7|41
1692967200000|2023-08-25 12:40:00|11004.7|11002.7|11005.7|11003.7|11009.2|11007.2|11002.2|11000.2|41
1692967500000|2023-08-25 12:45:00|11005.2|11003.2|11006.2|11004.2|11007.7|11005.7|11004.7|11002.7|41
1692967800000|2023-08-25 12:50:00|11006.7|11004.7|11005.2|11003.2|11007.7|11005.7|11003.2|11001.2|66
1692968100000|2023-08-25 12:55:00|11005.7|11003.7|11003.2|11001.2|11005.7|11003.7|11001.2|10999.2|105
1692968400000|2023-08-25 13:00:00|11002.7|11000.7|10998.7|10996.7|11004.7|11002.7|10998.7|10996.7|49
1692968700000|2023-08-25 13:05:00|10997.7|10995.7|10992.7|10990.7|10999.2|10997.2|10992.7|10990.7|125
1692969000000|2023-08-25 13:10:00|10993.2|10991.2|10993.7|10991.7|10995.7|10993.7|10992.2|10990.2|37
1692969300000|2023-08-25 13:15:00|10994.2|10992.2|10990.2|10988.2|10994.2|10992.2|10988.7|10986.7|114
1692969600000|2023-08-25 13:20:00|10990.7|10988.7|10988.2|10986.2|10991.2|10989.2|10985.7|10983.7|82
1692969900000|2023-08-25 13:25:00|10988.7|10986.7|10989.7|10987.7|10989.7|10987.7|10984.7|10982.7|80
1692970200000|2023-08-25 13:30:00|10988.7|10986.7|10994.7|10992.7|10997.7|10995.7|10987.7|10985.7|142
1692970500000|2023-08-25 13:35:00|10994.2|10992.2|10991.2|10989.2|10995.7|10993.7|10985.7|10983.7|103
1692970800000|2023-08-25 13:40:00|10990.7|10988.7|10985.7|10983.7|10992.2|10990.2|10983.7|10981.7|154
1692971100000|2023-08-25 13:45:00|10985.2|10983.2|10980.7|10978.7|10987.7|10985.7|10978.7|10976.7|136
1692971400000|2023-08-25 13:50:00|10981.2|10979.2|10973.7|10971.7|10981.2|10979.2|10971.7|10969.7|192
1692971700000|2023-08-25 13:55:00|10973.2|10971.2|10971.2|10969.2|10973.7|10971.7|10963.7|10961.7|230
1692972000000|2023-08-25 14:00:00|10971.7|10969.7|10964.2|10962.2|10972.2|10970.2|10958.7|10956.7|342
1692972300000|2023-08-25 14:05:00|10963.7|10961.7|10956.2|10954.2|10965.2|10963.2|10953.7|10951.7|286
1692972600000|2023-08-25 14:10:00|10957.3|10955.3|10968.8|10966.8|10969.8|10967.8|10954.8|10952.8|223
1692972900000|2023-08-25 14:15:00|10968.3|10966.3|10960.8|10958.8|10977.3|10975.3|10959.8|10957.8|323
1692973200000|2023-08-25 14:20:00|10961.3|10959.3|10955.8|10953.8|10964.8|10962.8|10954.8|10952.8|292
1692973500000|2023-08-25 14:25:00|10954.8|10952.8|10952.8|10950.8|10958.3|10956.3|10950.8|10948.8|325
1692973800000|2023-08-25 14:30:00|10952.3|10950.3|10953.3|10951.3|10957.8|10955.8|10948.3|10946.3|198
1692974100000|2023-08-25 14:35:00|10952.8|10950.8|10951.8|10949.8|10956.8|10954.8|10947.3|10945.3|174
1692974400000|2023-08-25 14:40:00|10952.8|10950.8|10944.3|10942.3|10956.3|10954.3|10943.3|10941.3|218
1692974700000|2023-08-25 14:45:00|10943.8|10941.8|10939.8|10937.8|10945.8|10943.8|10938.8|10936.8|254
1692975000000|2023-08-25 14:50:00|10940.3|10938.3|10939.3|10937.3|10943.8|10941.8|10936.8|10934.8|283
1692975300000|2023-08-25 14:55:00|10938.8|10936.8|10934.8|10932.8|10941.8|10939.8|10933.8|10931.8|241
1692975600000|2023-08-25 15:00:00|10935.8|10933.8|10929.3|10927.3|10938.8|10936.8|10929.3|10927.3|362
1692975900000|2023-08-25 15:05:00|10928.8|10926.8|10936.8|10934.8|10938.8|10936.8|10928.3|10926.3|389
1692976200000|2023-08-25 15:10:00|10937.3|10935.3|10942.8|10940.8|10946.3|10944.3|10937.3|10935.3|271
1692976500000|2023-08-25 15:15:00|10941.8|10939.8|10943.8|10941.8|10944.8|10942.8|10939.8|10937.8|565
1692976800000|2023-08-25 15:20:00|10942.8|10940.8|10947.3|10945.3|10949.8|10947.8|10937.8|10935.8|648
1692977100000|2023-08-25 15:25:00|10947.8|10945.8|10959.3|10957.3|10961.8|10959.8|10947.8|10945.8|1058
1692977400000|2023-08-25 15:30:00|10959.8|10957.8|10961.8|10959.8|10967.8|10965.8|10958.3|10956.3|988
1692977700000|2023-08-25 15:35:00|10961.3|10959.3|10972.3|10970.3|10972.8|10970.8|10960.8|10958.8|255
1692978000000|2023-08-25 15:40:00|10972.8|10970.8|10969.8|10967.8|10973.8|10971.8|10965.8|10963.8|129
1692978300000|2023-08-25 15:45:00|10969.3|10967.3|10965.8|10963.8|10969.8|10967.8|10962.8|10960.8|51
1692978600000|2023-08-25 15:50:00|10965.3|10963.3|10962.3|10960.3|10966.3|10964.3|10959.3|10957.3|26
1692978900000|2023-08-25 15:55:00|10961.8|10959.8|10958.3|10956.3|10962.3|10960.3|10956.3|10954.3|25
1692979200000|2023-08-25 16:00:00|10957.8|10955.8|10963.3|10961.3|10965.3|10963.3|10957.8|10955.8|3
1692979500000|2023-08-25 16:05:00|10963.8|10961.8|10965.8|10963.8|10967.3|10965.3|10961.3|10959.3|22
1692979800000|2023-08-25 16:10:00|10965.3|10963.3|10964.3|10962.3|10967.3|10965.3|10961.8|10959.8|23
1692980100000|2023-08-25 16:15:00|10964.8|10962.8|10966.3|10964.3|10966.3|10964.3|10960.8|10958.8|21
1692980400000|2023-08-25 16:20:00|10965.8|10963.8|10973.3|10971.3|10973.8|10971.8|10964.8|10962.8|26
1692980700000|2023-08-25 16:25:00|10972.8|10970.8|10976.3|10974.3|10976.3|10974.3|10972.3|10970.3|25
1692981000000|2023-08-25 16:30:00|10975.8|10973.8|10975.3|10973.3|10978.3|10976.3|10974.3|10972.3|5
1692981300000|2023-08-25 16:35:00|10974.8|10972.8|10973.8|10971.8|10977.3|10975.3|10973.8|10971.8|26
1692981600000|2023-08-25 16:40:00|10974.3|10972.3|10975.3|10973.3|10976.8|10974.8|10972.8|10970.8|99
1692981900000|2023-08-25 16:45:00|10974.8|10972.8|10976.8|10974.8|10977.8|10975.8|10973.3|10971.3|21
1692982200000|2023-08-25 16:50:00|10976.3|10974.3|10971.8|10969.8|10977.8|10975.8|10971.8|10969.8|22
1692982500000|2023-08-25 16:55:00|10971.3|10969.3|10977.3|10975.3|10977.3|10975.3|10969.3|10967.3|34
1692982800000|2023-08-25 17:00:00|10976.8|10974.8|10973.8|10971.8|10978.3|10976.3|10973.3|10971.3|7
1692983100000|2023-08-25 17:05:00|10973.3|10971.3|10972.3|10970.3|10974.8|10972.8|10971.8|10969.8|10
1692983400000|2023-08-25 17:10:00|10971.8|10969.8|10973.8|10971.8|10974.3|10972.3|10969.8|10967.8|3
1692983700000|2023-08-25 17:15:00|10974.3|10972.3|10971.3|10969.3|10975.3|10973.3|10970.3|10968.3|6
1692984000000|2023-08-25 17:20:00|10970.8|10968.8|10967.3|10965.3|10970.8|10968.8|10967.3|10965.3|6
1692984300000|2023-08-25 17:25:00|10966.8|10964.8|10967.3|10965.3|10967.3|10965.3|10964.3|10962.3|5
1692984600000|2023-08-25 17:30:00|10966.8|10964.8|10966.3|10964.3|10967.3|10965.3|10964.3|10962.3|5
1692984900000|2023-08-25 17:35:00|10966.8|10964.8|10963.3|10961.3|10966.8|10964.8|10963.3|10961.3|5
1692985200000|2023-08-25 17:40:00|10963.8|10961.8|10966.3|10964.3|10966.8|10964.8|10963.3|10961.3|1
1692985500000|2023-08-25 17:45:00|10966.8|10964.8|10965.3|10963.3|10966.8|10964.8|10963.3|10961.3|10
1692985800000|2023-08-25 17:50:00|10965.8|10963.8|10969.3|10967.3|10969.8|10967.8|10965.3|10963.3|12
1692986100000|2023-08-25 17:55:00|10968.8|10966.8|10967.3|10965.3|10968.8|10966.8|10966.3|10964.3|5
1692986400000|2023-08-25 18:00:00|10967.8|10965.8|10965.3|10963.3|10968.3|10966.3|10964.8|10962.8|1
1692986700000|2023-08-25 18:05:00|10966.3|10964.3|10968.3|10966.3|10969.8|10967.8|10966.3|10964.3|6
1692987000000|2023-08-25 18:10:00|10967.8|10965.8|10975.3|10973.3|10975.8|10973.8|10967.3|10965.3|28
1692987300000|2023-08-25 18:15:00|10974.8|10972.8|10977.3|10975.3|10977.3|10975.3|10971.8|10969.8|37
1692987600000|2023-08-25 18:20:00|10977.8|10975.8|10982.3|10980.3|10982.8|10980.8|10977.8|10975.8|74
1692987900000|2023-08-25 18:25:00|10982.8|10980.8|10983.3|10981.3|10983.8|10981.8|10980.8|10978.8|19
1692988200000|2023-08-25 18:30:00|10983.8|10981.8|10986.3|10984.3|10986.8|10984.8|10983.3|10981.3|28
1692988500000|2023-08-25 18:35:00|10985.8|10983.8|10982.8|10980.8|10986.8|10984.8|10982.3|10980.3|5
1692988800000|2023-08-25 18:40:00|10982.3|10980.3|10981.8|10979.8|10984.3|10982.3|10981.3|10979.3|7
1692989100000|2023-08-25 18:45:00|10982.3|10980.3|10984.3|10982.3|10985.8|10983.8|10982.3|10980.3|4
1692989400000|2023-08-25 18:50:00|10984.8|10982.8|10985.3|10983.3|10985.3|10983.3|10984.3|10982.3|7
1692989700000|2023-08-25 18:55:00|10984.8|10982.8|10986.8|10984.8|10988.3|10986.3|10984.8|10982.8|3
1692990000000|2023-08-25 19:00:00|10987.3|10985.3|10988.3|10986.3|10991.8|10989.8|10983.8|10981.8|107
1692990300000|2023-08-25 19:05:00|10987.8|10985.8|10987.3|10985.3|10989.3|10987.3|10984.3|10982.3|7
1692990600000|2023-08-25 19:10:00|10986.8|10984.8|10984.3|10982.3|10987.8|10985.8|10984.3|10982.3|9
1692990900000|2023-08-25 19:15:00|10984.8|10982.8|10987.3|10985.3|10988.3|10986.3|10984.8|10982.8|8
1692991200000|2023-08-25 19:20:00|10986.8|10984.8|10990.3|10988.3|10990.3|10988.3|10986.3|10984.3|5
1692991500000|2023-08-25 19:25:00|10989.8|10987.8|10989.8|10987.8|10990.8|10988.8|10989.3|10987.3|7
1692991800000|2023-08-25 19:30:00|10989.3|10987.3|10991.3|10989.3|10993.3|10991.3|10987.3|10985.3|24
1692992100000|2023-08-25 19:35:00|10992.3|10990.3|10991.8|10989.8|10995.8|10993.8|10990.8|10988.8|52
1692992400000|2023-08-25 19:40:00|10991.3|10989.3|10992.8|10990.8|10992.8|10990.8|10991.3|10989.3|3
1692992700000|2023-08-25 19:45:00|10994.3|10992.3|10990.8|10988.8|10995.3|10993.3|10990.3|10988.3|29
1692993000000|2023-08-25 19:50:00|10988.3|10986.3|10989.8|10987.8|10992.3|10990.3|10988.3|10986.3|35
1692993300000|2023-08-25 19:55:00|10990.3|10988.3|10988.4|10982.4|10991.8|10989.8|10986.3|10982.3|46
1692993600000|2023-08-25 20:00:00|10990.5|10984.5|10991|10985|10994.7|10988.7|10989.9|10983.9|0
1692993900000|2023-08-25 20:05:00|10991.3|10985.3|10989.4|10983.4|10991.3|10985.3|10989.1|10983.1|0
1692994200000|2023-08-25 20:10:00|10989.1|10983.1|10991.7|10985.7|10991.7|10985.7|10988.6|10982.6|0
1692994500000|2023-08-25 20:15:00|10991.1|10985.1|10990.5|10984.5|10991.3|10985.3|10990.2|10984.2|0
1692994800000|2023-08-25 20:20:00|10991|10985|10990.6|10984.6|10991.4|10985.4|10990.5|10984.5|0
1692995100000|2023-08-25 20:25:00|10990.9|10984.9|10990.3|10984.3|10991.1|10985.1|10990|10984|0
1692995400000|2023-08-25 20:30:00|10990.4|10984.4|10991.1|10985.1|10991.4|10985.4|10990.3|10984.3|0
1692995700000|2023-08-25 20:35:00|10991|10985|10990|10984|10991.1|10985.1|10989.5|10983.5|0
1692996000000|2023-08-25 20:40:00|10990.6|10984.6|10989.2|10983.2|10990.6|10984.6|10988.7|10982.7|0
1692996300000|2023-08-25 20:45:00|10989.5|10983.5|10989.2|10983.2|10989.5|10983.5|10988.7|10982.7|0
1692996600000|2023-08-25 20:50:00|10989.4|10983.4|10989.2|10983.2|10989.5|10983.5|10989.2|10983.2|0
1692996900000|2023-08-25 20:55:00|10988.7|10982.7|10987.2|10981.2|10989.2|10983.2|10986.4|10980.4|0
1693173600000|2023-08-27 22:00:00|10999.9|10993.9|11002.7|10996.7|11002.7|10996.7|10999.3|10993.3|0
1693173900000|2023-08-27 22:05:00|11002.4|10996.4|11002.9|10996.9|11003.8|10997.8|11001.2|10995.2|0
1693174200000|2023-08-27 22:10:00|11003|10997|11002.4|10996.4|11003.5|10997.5|11001.2|10995.2|0
1693174500000|2023-08-27 22:15:00|11001.9|10995.9|11000.4|10994.4|11002.4|10996.4|10999.8|10993.8|0
1693174800000|2023-08-27 22:20:00|11000.9|10994.9|11000.9|10994.9|11002.7|10996.7|11000.4|10994.4|0
1693175100000|2023-08-27 22:25:00|11000.4|10994.4|10999.7|10993.7|11000.9|10994.9|10999.3|10993.3|0
1693175400000|2023-08-27 22:30:00|10999.6|10993.6|10998.3|10992.3|10999.6|10993.6|10997.5|10991.5|0
1693175700000|2023-08-27 22:35:00|10998|10992|10998.3|10992.3|10998.6|10992.6|10997.5|10991.5|0
1693176000000|2023-08-27 22:40:00|10998.2|10992.2|10997|10991|10998.9|10992.9|10996.4|10990.4|0
1693176300000|2023-08-27 22:45:00|10996.7|10990.7|10997|10991|10997.5|10991.5|10996.4|10990.4|0
1693176600000|2023-08-27 22:50:00|10997.5|10991.5|10997.8|10991.8|10997.8|10991.8|10996.7|10990.7|0
1693176900000|2023-08-27 22:55:00|10998.3|10992.3|10997.5|10991.5|10998.6|10992.6|10997|10991|0
1693177200000|2023-08-27 23:00:00|10997.8|10991.8|10995.6|10989.6|10997.8|10991.8|10995.2|10989.2|0
1693177500000|2023-08-27 23:05:00|10995.9|10989.9|10995.6|10989.6|10995.9|10989.9|10995.2|10989.2|0
1693177800000|2023-08-27 23:10:00|10995.9|10989.9|10999.7|10993.7|11000.1|10994.1|10995.6|10989.6|0
1693178100000|2023-08-27 23:15:00|10999.6|10993.6|10998.3|10992.3|10999.7|10993.7|10997.5|10991.5|0
1693178400000|2023-08-27 23:20:00|10998|10992|10997.5|10991.5|10998.3|10992.3|10996.7|10990.7|0
1693178700000|2023-08-27 23:25:00|10997|10991|10996.7|10990.7|10997.5|10991.5|10996.4|10990.4|0
1693179000000|2023-08-27 23:30:00|10997|10991|10997|10991|10997.8|10991.8|10996.4|10990.4|0
1693179300000|2023-08-27 23:35:00|10997.5|10991.5|10997.8|10991.8|10997.8|10991.8|10997|10991|0
1693179600000|2023-08-27 23:40:00|10998.3|10992.3|10998.9|10992.9|10998.9|10992.9|10997.8|10991.8|0
1693179900000|2023-08-27 23:45:00|10998.6|10992.6|10998.3|10992.3|10998.9|10992.9|10997|10991|0
1693180200000|2023-08-27 23:50:00|10998.2|10992.2|10998.6|10992.6|10998.6|10992.6|10997|10991|0
1693180500000|2023-08-27 23:55:00|10998.3|10992.3|10997.8|10991.8|10998.6|10992.6|10997.5|10991.5|0
1693180800000|2023-08-28 00:00:00|10998.3|10992.3|10992.5|10986.5|10998.3|10992.3|10992.2|10986.2|0
1693181100000|2023-08-28 00:05:00|10992.6|10986.6|10992.5|10986.5|10994.1|10988.1|10991.9|10985.9|0
1693181400000|2023-08-28 00:10:00|10992.6|10986.6|10991.5|10985.5|10993.3|10987.3|10990.5|10984.5|0
1693181700000|2023-08-28 00:15:00|10991.4|10985.4|10997.6|10991.6|10997.6|10991.6|10991.1|10985.1|0
1693182000000|2023-08-28 00:20:00|10996.1|10990.1|10997.6|10991.6|10997.6|10991.6|10996|10990|0
1693182300000|2023-08-28 00:25:00|10997.5|10991.5|10996|10990|10997.5|10991.5|10994.5|10988.5|0
1693182600000|2023-08-28 00:30:00|10994.5|10988.5|10994.5|10988.5|10995.3|10989.3|10993|10987|0
1693182900000|2023-08-28 00:35:00|10993|10987|10993.8|10987.8|10994.5|10988.5|10993|10987|0
1693183200000|2023-08-28 00:40:00|10993|10987|10994.6|10988.6|10994.6|10988.6|10993|10987|0
1693183500000|2023-08-28 00:45:00|10996.1|10990.1|10999.1|10993.1|10999.1|10993.1|10996.1|10990.1|0
1693183800000|2023-08-28 00:50:00|10999.9|10993.9|10994.5|10988.5|10999.9|10993.9|10994.5|10988.5|0
1693184100000|2023-08-28 00:55:00|10996|10990|10996|10990|10997.6|10991.6|10996|10990|0
1693184400000|2023-08-28 01:00:00|10996.8|10990.8|11001.4|10995.4|11002.2|10996.2|10996.8|10990.8|0
1693184700000|2023-08-28 01:05:00|11002.2|10996.2|11000.7|10994.7|11002.2|10996.2|11000.6|10994.6|0
1693185000000|2023-08-28 01:10:00|11002.2|10996.2|11000.6|10994.6|11002.2|10996.2|11000.6|10994.6|0
1693185300000|2023-08-28 01:15:00|11002.1|10996.1|11005.2|10999.2|11005.2|10999.2|11002.1|10996.1|0
1693185600000|2023-08-28 01:20:00|11006.7|11000.7|11006.8|11000.8|11008.3|11002.3|11005.2|10999.2|0
1693185900000|2023-08-28 01:25:00|11006.7|11000.7|11008.3|11002.3|11008.3|11002.3|11006.7|11000.7|0
1693186200000|2023-08-28 01:30:00|11006.8|11000.8|11005.1|10999.1|11008.3|11002.3|11003.6|10997.6|0
1693186500000|2023-08-28 01:35:00|11005.2|10999.2|11006.7|11000.7|11006.7|11000.7|11003.6|10997.6|0
1693186800000|2023-08-28 01:40:00|11005.2|10999.2|11005.2|10999.2|11006.7|11000.7|11005.2|10999.2|0
1693187100000|2023-08-28 01:45:00|11005.9|10999.9|11003.6|10997.6|11008.2|11002.2|11003.6|10997.6|0
1693187400000|2023-08-28 01:50:00|11002.1|10996.1|11005.2|10999.2|11005.2|10999.2|11002.1|10996.1|0
1693187700000|2023-08-28 01:55:00|11006.7|11000.7|11006.6|11000.6|11008.2|11002.2|11005.1|10999.1|0
1693188000000|2023-08-28 02:00:00|11005.9|10999.9|11008.2|11002.2|11008.2|11002.2|11005.2|10999.2|0
1693188300000|2023-08-28 02:05:00|11007.5|11001.5|11006.6|11000.6|11008.2|11002.2|11005.1|10999.1|0
1693188600000|2023-08-28 02:10:00|11005.1|10999.1|11008.2|11002.2|11008.2|11002.2|11003.6|10997.6|0
1693188900000|2023-08-28 02:15:00|11006.7|11000.7|11003.6|10997.6|11006.7|11000.7|11003.6|10997.6|0
1693189200000|2023-08-28 02:20:00|11005.1|10999.1|11005.1|10999.1|11005.1|10999.1|11003.6|10997.6|0
1693189500000|2023-08-28 02:25:00|11005.2|10999.2|11006.6|11000.6|11006.7|11000.7|11005.1|10999.1|0
1693189800000|2023-08-28 02:30:00|11006.7|11000.7|11008.2|11002.2|11008.2|11002.2|11006.6|11000.6|0
1693190100000|2023-08-28 02:35:00|11009.7|11003.7|11009.7|11003.7|11009.7|11003.7|11008.2|11002.2|0
1693190400000|2023-08-28 02:40:00|11008.2|11002.2|11009|11003|11009.7|11003.7|11008.2|11002.2|0
1693190700000|2023-08-28 02:45:00|11008.2|11002.2|11009.7|11003.7|11009.8|11003.8|11008.2|11002.2|0
1693191000000|2023-08-28 02:50:00|11009.8|11003.8|11009.7|11003.7|11011.3|11005.3|11009.7|11003.7|0
1693191300000|2023-08-28 02:55:00|11009.8|11003.8|11009.7|11003.7|11009.8|11003.8|11009.7|11003.7|0
1693191600000|2023-08-28 03:00:00|11008.2|11002.2|11009.7|11003.7|11009.7|11003.7|11008.2|11002.2|0
1693191900000|2023-08-28 03:05:00|11008.2|11002.2|11006.7|11000.7|11009.7|11003.7|11006.7|11000.7|0
1693192200000|2023-08-28 03:10:00|11007.4|11001.4|11008.2|11002.2|11009.7|11003.7|11006.6|11000.6|0
1693192500000|2023-08-28 03:15:00|11008.1|11002.1|11006.6|11000.6|11008.2|11002.2|11006.6|11000.6|0
1693192800000|2023-08-28 03:20:00|11008.1|11002.1|11005.1|10999.1|11008.1|11002.1|11005.1|10999.1|0
1693193100000|2023-08-28 03:25:00|11004.5|10998.5|11006|11000|11006|11000|11004.4|10998.4|0
1693193400000|2023-08-28 03:30:00|11004.5|10998.5|11006|11000|11006|11000|11004.5|10998.5|0
1693193700000|2023-08-28 03:35:00|11005.9|10999.9|11004.4|10998.4|11006|11000|11004.4|10998.4|0
1693194000000|2023-08-28 03:40:00|11004.5|10998.5|11005.9|10999.9|11006|11000|11004.4|10998.4|0
1693194300000|2023-08-28 03:45:00|11004.4|10998.4|11004.4|10998.4|11005.9|10999.9|11004.4|10998.4|0
1693194600000|2023-08-28 03:50:00|11005.9|10999.9|11005.9|10999.9|11005.9|10999.9|11005.9|10999.9|0
1693194900000|2023-08-28 03:55:00|11004.4|10998.4|11002.8|10996.8|11004.4|10998.4|11002.8|10996.8|0
1693195200000|2023-08-28 04:00:00|11002.9|10996.9|11002.9|10996.9|11004.4|10998.4|11002.8|10996.8|0
1693195500000|2023-08-28 04:05:00|11001.4|10995.4|11002.9|10996.9|11002.9|10996.9|11001.4|10995.4|0
1693195800000|2023-08-28 04:10:00|11001.4|10995.4|11002.9|10996.9|11002.9|10996.9|11001.4|10995.4|0
1693196100000|2023-08-28 04:15:00|11001.4|10995.4|11004.4|10998.4|11004.4|10998.4|11001.4|10995.4|0
1693196700000|2023-08-28 04:25:00|11002.9|10996.9|11002.9|10996.9|11002.9|10996.9|11002.9|10996.9|0
1693197000000|2023-08-28 04:30:00|11004.4|10998.4|11004.4|10998.4|11004.4|10998.4|11002.9|10996.9|0
1693197300000|2023-08-28 04:35:00|11003.7|10997.7|11004.4|10998.4|11004.4|10998.4|11003.7|10997.7|0
1693197600000|2023-08-28 04:40:00|11002.9|10996.9|11004.4|10998.4|11004.4|10998.4|11002.9|10996.9|0
1693198500000|2023-08-28 04:55:00|11002.9|10996.9|11002.9|10996.9|11003.7|10997.7|11002.9|10996.9|0
1693198800000|2023-08-28 05:00:00|11002.8|10996.8|11002.9|10996.9|11002.9|10996.9|11001.3|10995.3|0
1693199100000|2023-08-28 05:05:00|11002.1|10996.1|11001.3|10995.3|11002.9|10996.9|10999.8|10993.8|0
1693199400000|2023-08-28 05:10:00|11001.4|10995.4|11001.3|10995.3|11001.4|10995.4|10999.8|10993.8|0
1693199700000|2023-08-28 05:15:00|10999.9|10993.9|11001.4|10995.4|11001.4|10995.4|10999.9|10993.9|0
1693200300000|2023-08-28 05:25:00|11000.6|10994.6|10999.9|10993.9|11001.4|10995.4|10999.9|10993.9|0
1693200600000|2023-08-28 05:30:00|11000.6|10994.6|11004.5|10998.5|11006|11000|11000.6|10994.6|0
1693200900000|2023-08-28 05:35:00|11003|10997|11004.5|10998.5|11004.5|10998.5|11003|10997|0
1693201200000|2023-08-28 05:40:00|11006|11000|11006|11000|11007.5|11001.5|11004.5|10998.5|0
1693201500000|2023-08-28 05:45:00|11007.5|11001.5|11009.1|11003.1|11010.6|11004.6|11006|11000|0
1693201800000|2023-08-28 05:50:00|11008.3|11002.3|11007.6|11001.6|11009.1|11003.1|11006.8|11000.8|0
1693202100000|2023-08-28 05:55:00|11007.5|11001.5|11012.1|11006.1|11012.1|11006.1|11007.5|11001.5|0
1693202400000|2023-08-28 06:00:00|11010.6|11004.6|11006.3|11004.3|11012.1|11006.1|11002.3|11000.3|31
1693202700000|2023-08-28 06:05:00|11006.8|11004.8|11009.3|11007.3|11011.8|11009.8|11006.8|11004.8|22
1693203000000|2023-08-28 06:10:00|11009.8|11007.8|11013.3|11011.3|11013.3|11011.3|11009.8|11007.8|9
1693203300000|2023-08-28 06:15:00|11012.3|11010.3|11014.3|11012.3|11014.3|11012.3|11011.3|11009.3|9
1693203600000|2023-08-28 06:20:00|11013.8|11011.8|11013.3|11011.3|11013.8|11011.8|11013.3|11011.3|3
1693203900000|2023-08-28 06:25:00|11012.8|11010.8|11014.8|11012.8|11014.8|11012.8|11012.3|11010.3|6
1693204200000|2023-08-28 06:30:00|11015.3|11013.3|11016.3|11014.3|11018.3|11016.3|11015.3|11013.3|21
1693204500000|2023-08-28 06:35:00|11016.8|11014.8|11013.3|11011.3|11017.3|11015.3|11012.8|11010.8|20
1693204800000|2023-08-28 06:40:00|11013.8|11011.8|11015.3|11013.3|11015.3|11013.3|11013.8|11011.8|6
1693205100000|2023-08-28 06:45:00|11014.8|11012.8|11013.3|11011.3|11017.8|11015.8|11012.3|11010.3|29
1693205400000|2023-08-28 06:50:00|11012.8|11010.8|11009.8|11007.8|11013.3|11011.3|11009.3|11007.3|36
1693205700000|2023-08-28 06:55:00|11009.3|11007.3|11012.3|11010.3|11012.3|11010.3|11007.3|11005.3|92
1693206000000|2023-08-28 07:00:00|11011.3|11009.3|11027.3|11025.3|11036.3|11034.3|11007.3|11005.3|898
1693206300000|2023-08-28 07:05:00|11028.3|11026.3|11037.8|11035.8|11039.3|11037.3|11026.3|11024.3|477
1693206600000|2023-08-28 07:10:00|11037.3|11035.3|11028.8|11026.8|11038.8|11036.8|11028.3|11026.3|328
1693206900000|2023-08-28 07:15:00|11029.3|11027.3|11037.3|11035.3|11037.3|11035.3|11026.3|11024.3|235
1693207200000|2023-08-28 07:20:00|11036.8|11034.8|11042.3|11040.3|11044.3|11042.3|11036.8|11034.8|304
1693207500000|2023-08-28 07:25:00|11041.8|11039.8|11033.3|11031.3|11042.8|11040.8|11033.3|11031.3|145
1693207800000|2023-08-28 07:30:00|11033.8|11031.8|11029.8|11027.8|11033.8|11031.8|11024.8|11022.8|214
1693208100000|2023-08-28 07:35:00|11030.3|11028.3|11031.8|11029.8|11035.8|11033.8|11029.8|11027.8|164
1693208400000|2023-08-28 07:40:00|11032.5|11030.5|11027.5|11025.5|11033.5|11031.5|11024.5|11022.5|167
1693208700000|2023-08-28 07:45:00|11027|11025|11033.5|11031.5|11036|11034|11026.5|11024.5|121
1693209000000|2023-08-28 07:50:00|11033|11031|11036.5|11034.5|11039.5|11037.5|11032.5|11030.5|121
1693209300000|2023-08-28 07:55:00|11035.5|11033.5|11035|11033|11036.5|11034.5|11032|11030|170
1693209600000|2023-08-28 08:00:00|11034.5|11032.5|11039.5|11037.5|11040|11038|11030.5|11028.5|174
1693209900000|2023-08-28 08:05:00|11040|11038|11048.5|11046.5|11049.5|11047.5|11038.5|11036.5|604
1693210200000|2023-08-28 08:10:00|11048|11046|11050.5|11048.5|11052|11050|11047.5|11045.5|233
1693210500000|2023-08-28 08:15:00|11049.5|11047.5|11048.5|11046.5|11050.5|11048.5|11044.5|11042.5|161
1693210800000|2023-08-28 08:20:00|11049|11047|11052.5|11050.5|11052.5|11050.5|11047.5|11045.5|139
1693211100000|2023-08-28 08:25:00|11052|11050|11051.5|11049.5|11054.5|11052.5|11049.5|11047.5|205
1693211400000|2023-08-28 08:30:00|11051|11049|11052|11050|11054.5|11052.5|11050.5|11048.5|127
1693211700000|2023-08-28 08:35:00|11051.5|11049.5|11048.5|11046.5|11052.5|11050.5|11048.5|11046.5|92
1693212000000|2023-08-28 08:40:00|11049|11047|11040.5|11038.5|11049.5|11047.5|11039.5|11037.5|68
1693212300000|2023-08-28 08:45:00|11041.5|11039.5|11039.5|11037.5|11045.5|11043.5|11037|11035|143
1693212600000|2023-08-28 08:50:00|11040|11038|11039.5|11037.5|11042.5|11040.5|11036.5|11034.5|84
1693212900000|2023-08-28 08:55:00|11040|11038|11039|11037|11040.5|11038.5|11037|11035|33
1693213200000|2023-08-28 09:00:00|11039.5|11037.5|11036.5|11034.5|11040.5|11038.5|11035.5|11033.5|60
1693213500000|2023-08-28 09:05:00|11037|11035|11036|11034|11039|11037|11035|11033|53
1693213800000|2023-08-28 09:10:00|11035.5|11033.5|11036.5|11034.5|11038.5|11036.5|11032.5|11030.5|125
1693214100000|2023-08-28 09:15:00|11036|11034|11039|11037|11040|11038|11033|11031|135
1693214400000|2023-08-28 09:20:00|11039.5|11037.5|11044|11042|11044.5|11042.5|11036.5|11034.5|93
1693214700000|2023-08-28 09:25:00|11044.5|11042.5|11046.5|11044.5|11047|11045|11043|11041|65
1693215000000|2023-08-28 09:30:00|11047|11045|11041.5|11039.5|11048.5|11046.5|11040.5|11038.5|47
1693215300000|2023-08-28 09:35:00|11042|11040|11043|11041|11046.5|11044.5|11042|11040|26
1693215600000|2023-08-28 09:40:00|11043.5|11041.5|11036.5|11034.5|11043.5|11041.5|11034.5|11032.5|61
1693215900000|2023-08-28 09:45:00|11037|11035|11033.5|11031.5|11037.5|11035.5|11033.5|11031.5|37
1693216200000|2023-08-28 09:50:00|11034|11032|11039|11037|11042|11040|11033.5|11031.5|66
1693216500000|2023-08-28 09:55:00|11038.5|11036.5|11039.5|11037.5|11040|11038|11037.5|11035.5|32
1693216800000|2023-08-28 10:00:00|11040.5|11038.5|11042.5|11040.5|11042.5|11040.5|11038.5|11036.5|128
1693217100000|2023-08-28 10:05:00|11043|11041|11037.5|11035.5|11043.5|11041.5|11036.5|11034.5|45
1693217400000|2023-08-28 10:10:00|11036.5|11034.5|11033.5|11031.5|11038|11036|11032.5|11030.5|24
1693217700000|2023-08-28 10:15:00|11032.5|11030.5|11029.5|11027.5|11032.5|11030.5|11028|11026|85
1693218000000|2023-08-28 10:20:00|11030|11028|11029.5|11027.5|11031.5|11029.5|11028|11026|42
1693218300000|2023-08-28 10:25:00|11029|11027|11030|11028|11033.5|11031.5|11029|11027|47
1693218600000|2023-08-28 10:30:00|11029.5|11027.5|11027.5|11025.5|11032.5|11030.5|11027.5|11025.5|73
1693218900000|2023-08-28 10:35:00|11028|11026|11026.5|11024.5|11029.5|11027.5|11024.5|11022.5|34
1693219200000|2023-08-28 10:40:00|11027|11025|11026.5|11024.5|11028|11026|11025|11023|51
1693219500000|2023-08-28 10:45:00|11026|11024|11032|11030|11032|11030|11025|11023|46
1693219800000|2023-08-28 10:50:00|11031.5|11029.5|11030|11028|11034|11032|11030|11028|23
1693220100000|2023-08-28 10:55:00|11029.5|11027.5|11029.5|11027.5|11030.5|11028.5|11027|11025|26
1693220400000|2023-08-28 11:00:00|11029|11027|11035.5|11033.5|11036|11034|11029|11027|61
1693220700000|2023-08-28 11:05:00|11035|11033|11032.5|11030.5|11035.5|11033.5|11031.5|11029.5|50
1693221000000|2023-08-28 11:10:00|11032|11030|11034.5|11032.5|11035.5|11033.5|11031|11029|43
1693221300000|2023-08-28 11:15:00|11034|11032|11035.5|11033.5|11039.5|11037.5|11034|11032|77
1693221600000|2023-08-28 11:20:00|11036|11034|11036.5|11034.5|11040.5|11038.5|11035|11033|91
1693221900000|2023-08-28 11:25:00|11037|11035|11029.5|11027.5|11037.5|11035.5|11028.5|11026.5|57
1693222200000|2023-08-28 11:30:00|11029|11027|11033.5|11031.5|11033.5|11031.5|11027.5|11025.5|161
1693222500000|2023-08-28 11:35:00|11033|11031|11034.5|11032.5|11034.5|11032.5|11033|11031|33
1693222800000|2023-08-28 11:40:00|11033.3|11031.3|11039.3|11037.3|11039.8|11037.8|11032.3|11030.3|51
1693223100000|2023-08-28 11:45:00|11039.8|11037.8|11040.8|11038.8|11043.3|11041.3|11039.3|11037.3|45
1693223400000|2023-08-28 11:50:00|11041.3|11039.3|11043.3|11041.3|11043.3|11041.3|11040.3|11038.3|34
1693223700000|2023-08-28 11:55:00|11043.8|11041.8|11043.3|11041.3|11044.8|11042.8|11041.3|11039.3|55
1693224000000|2023-08-28 12:00:00|11043.8|11041.8|11044.8|11042.8|11045.3|11043.3|11042.8|11040.8|50
1693224300000|2023-08-28 12:05:00|11045.3|11043.3|11045.3|11043.3|11045.3|11043.3|11043.3|11041.3|44
1693224600000|2023-08-28 12:10:00|11045.8|11043.8|11047.3|11045.3|11047.3|11045.3|11043.3|11041.3|111
1693224900000|2023-08-28 12:15:00|11047.8|11045.8|11050.3|11048.3|11050.8|11048.8|11046.8|11044.8|71
1693225200000|2023-08-28 12:20:00|11049.8|11047.8|11047.8|11045.8|11052.8|11050.8|11047.3|11045.3|80
1693225500000|2023-08-28 12:25:00|11048.3|11046.3|11051.3|11049.3|11052.3|11050.3|11047.3|11045.3|65
1693225800000|2023-08-28 12:30:00|11051.8|11049.8|11056.3|11054.3|11056.8|11054.8|11051.3|11049.3|127
1693226100000|2023-08-28 12:35:00|11055.3|11053.3|11052.3|11050.3|11056.3|11054.3|11051.3|11049.3|123
1693226400000|2023-08-28 12:40:00|11052.8|11050.8|11052.3|11050.3|11054.3|11052.3|11051.3|11049.3|46
1693226700000|2023-08-28 12:45:00|11052.8|11050.8|11047.3|11045.3|11054.3|11052.3|11047.3|11045.3|91
1693227000000|2023-08-28 12:50:00|11046.3|11044.3|11054.3|11052.3|11054.3|11052.3|11045.3|11043.3|82
1693227300000|2023-08-28 12:55:00|11053.8|11051.8|11054.8|11052.8|11055.8|11053.8|11052.8|11050.8|70
1693227600000|2023-08-28 13:00:00|11054.3|11052.3|11056.3|11054.3|11056.3|11054.3|11052.3|11050.3|109
1693227900000|2023-08-28 13:05:00|11056.8|11054.8|11060.3|11058.3|11062.3|11060.3|11055.3|11053.3|160
1693228200000|2023-08-28 13:10:00|11059.8|11057.8|11057.3|11055.3|11061.3|11059.3|11055.3|11053.3|51
1693228500000|2023-08-28 13:15:00|11056.8|11054.8|11053.3|11051.3|11060.3|11058.3|11053.3|11051.3|91
1693228800000|2023-08-28 13:20:00|11053.8|11051.8|11052.3|11050.3|11058.3|11056.3|11051.3|11049.3|107
1693229100000|2023-08-28 13:25:00|11051.8|11049.8|11052.3|11050.3|11052.3|11050.3|11047.3|11045.3|169
1693229400000|2023-08-28 13:30:00|11051.8|11049.8|11057.3|11055.3|11058.3|11056.3|11046.8|11044.8|227
1693229700000|2023-08-28 13:35:00|11057.8|11055.8|11052.8|11050.8|11059.3|11057.3|11051.8|11049.8|179
1693230000000|2023-08-28 13:40:00|11053.3|11051.3|11057.3|11055.3|11059.3|11057.3|11052.3|11050.3|197
1693230300000|2023-08-28 13:45:00|11058.3|11056.3|11051.3|11049.3|11060.3|11058.3|11047.3|11045.3|192
1693230600000|2023-08-28 13:50:00|11050.8|11048.8|11052.3|11050.3|11053.8|11051.8|11046.3|11044.3|211
1693230900000|2023-08-28 13:55:00|11052.8|11050.8|11052.3|11050.3|11053.3|11051.3|11049.3|11047.3|166
1693231200000|2023-08-28 14:00:00|11053.3|11051.3|11050.3|11048.3|11053.3|11051.3|11046.3|11044.3|179
1693231500000|2023-08-28 14:05:00|11049.3|11047.3|11053.3|11051.3|11054.3|11052.3|11048.3|11046.3|142
1693231800000|2023-08-28 14:10:00|11052.8|11050.8|11047.8|11045.8|11053.8|11051.8|11046.8|11044.8|133
1693232100000|2023-08-28 14:15:00|11047.3|11045.3|11044.8|11042.8|11051.8|11049.8|11041.8|11039.8|107
1693232400000|2023-08-28 14:20:00|11044.3|11042.3|11051.8|11049.8|11052.8|11050.8|11044.3|11042.3|95
1693232700000|2023-08-28 14:25:00|11051.3|11049.3|11051.3|11049.3|11052.8|11050.8|11048.8|11046.8|105
1693233000000|2023-08-28 14:30:00|11050.8|11048.8|11054.3|11052.3|11055.3|11053.3|11050.8|11048.8|93
1693233300000|2023-08-28 14:35:00|11054.8|11052.8|11053.8|11051.8|11058.3|11056.3|11053.3|11051.3|116
1693233600000|2023-08-28 14:40:00|11052.8|11050.8|11047.8|11045.8|11055.3|11053.3|11047.3|11045.3|111
1693233900000|2023-08-28 14:45:00|11046.8|11044.8|11039.8|11037.8|11048.8|11046.8|11038.8|11036.8|358
1693234200000|2023-08-28 14:50:00|11040.3|11038.3|11037.8|11035.8|11043.3|11041.3|11035.8|11033.8|343
1693234500000|2023-08-28 14:55:00|11037.3|11035.3|11045.8|11043.8|11046.8|11044.8|11037.3|11035.3|149
1693234800000|2023-08-28 15:00:00|11046.3|11044.3|11038.8|11036.8|11046.8|11044.8|11036.8|11034.8|180
1693235100000|2023-08-28 15:05:00|11039.3|11037.3|11037.8|11035.8|11040.8|11038.8|11036.8|11034.8|149
1693235400000|2023-08-28 15:10:00|11036.8|11034.8|11037.8|11035.8|11040.3|11038.3|11034.8|11032.8|384
1693235700000|2023-08-28 15:15:00|11038.3|11036.3|11039.8|11037.8|11042.3|11040.3|11035.8|11033.8|496
1693236000000|2023-08-28 15:20:00|11040.3|11038.3|11036.8|11034.8|11041.8|11039.8|11033.8|11031.8|367
1693236300000|2023-08-28 15:25:00|11035.8|11033.8|11033.3|11031.3|11039.8|11037.8|11031.8|11029.8|1220
1693236600000|2023-08-28 15:30:00|11032.8|11030.8|11039.8|11037.8|11042.3|11040.3|11031.8|11029.8|717
1693236900000|2023-08-28 15:35:00|11039.3|11037.3|11039.3|11037.3|11041.8|11039.8|11035.8|11033.8|320
1693237200000|2023-08-28 15:40:00|11038.8|11036.8|11036.8|11034.8|11039.3|11037.3|11032.8|11030.8|74
1693237500000|2023-08-28 15:45:00|11037.3|11035.3|11033.3|11031.3|11038.8|11036.8|11031.3|11029.3|92
1693237800000|2023-08-28 15:50:00|11033.8|11031.8|11035.8|11033.8|11036.8|11034.8|11031.8|11029.8|24
1693238100000|2023-08-28 15:55:00|11035.3|11033.3|11035.8|11033.8|11037.8|11035.8|11034.3|11032.3|35
1693238400000|2023-08-28 16:00:00|11035.3|11033.3|11035.8|11033.8|11035.8|11033.8|11032.8|11030.8|42
1693238700000|2023-08-28 16:05:00|11036.8|11034.8|11036.3|11034.3|11036.8|11034.8|11034.3|11032.3|7
1693239000000|2023-08-28 16:10:00|11036.8|11034.8|11036.3|11034.3|11037.3|11035.3|11034.3|11032.3|11
1693239300000|2023-08-28 16:15:00|11035.8|11033.8|11036.8|11034.8|11037.8|11035.8|11035.3|11033.3|22
1693239600000|2023-08-28 16:20:00|11036.3|11034.3|11036.3|11034.3|11038.8|11036.8|11033.3|11031.3|56
1693239900000|2023-08-28 16:25:00|11035.8|11033.8|11036.3|11034.3|11037.3|11035.3|11034.3|11032.3|12
1693240200000|2023-08-28 16:30:00|11035.8|11033.8|11034.3|11032.3|11035.8|11033.8|11033.3|11031.3|10
1693240500000|2023-08-28 16:35:00|11033.8|11031.8|11034.8|11032.8|11035.8|11033.8|11033.3|11031.3|11
1693240800000|2023-08-28 16:40:00|11034.3|11032.3|11034.8|11032.8|11036.8|11034.8|11033.8|11031.8|30
1693241100000|2023-08-28 16:45:00|11034.3|11032.3|11033.8|11031.8|11036.3|11034.3|11033.8|11031.8|14
1693241400000|2023-08-28 16:50:00|11033.3|11031.3|11036.8|11034.8|11036.8|11034.8|11033.3|11031.3|4
1693241700000|2023-08-28 16:55:00|11036.3|11034.3|11039.8|11037.8|11041.3|11039.3|11035.8|11033.8|22
1693242000000|2023-08-28 17:00:00|11041.3|11039.3|11045.3|11043.3|11046.3|11044.3|11040.8|11038.8|26
1693242300000|2023-08-28 17:05:00|11045.8|11043.8|11046.3|11044.3|11048.3|11046.3|11045.8|11043.8|18
1693242600000|2023-08-28 17:10:00|11047.3|11045.3|11044.3|11042.3|11047.8|11045.8|11044.3|11042.3|20
1693242900000|2023-08-28 17:15:00|11043.8|11041.8|11043.3|11041.3|11044.3|11042.3|11042.3|11040.3|5
1693243200000|2023-08-28 17:20:00|11043.8|11041.8|11044.8|11042.8|11046.3|11044.3|11043.8|11041.8|4
1693243500000|2023-08-28 17:25:00|11045.3|11043.3|11043.3|11041.3|11045.3|11043.3|11042.3|11040.3|6
1693243800000|2023-08-28 17:30:00|11043.8|11041.8|11044.3|11042.3|11044.8|11042.8|11043.3|11041.3|10
1693244100000|2023-08-28 17:35:00|11043.8|11041.8|11046.3|11044.3|11047.8|11045.8|11043.8|11041.8|57
1693244400000|2023-08-28 17:40:00|11045.8|11043.8|11047.8|11045.8|11048.8|11046.8|11045.8|11043.8|27
1693244700000|2023-08-28 17:45:00|11048.3|11046.3|11047.3|11045.3|11048.3|11046.3|11047.3|11045.3|5
1693245000000|2023-08-28 17:50:00|11046.8|11044.8|11040.3|11038.3|11046.8|11044.8|11039.8|11037.8|24
1693245300000|2023-08-28 17:55:00|11039.8|11037.8|11035.3|11033.3|11039.8|11037.8|11034.3|11032.3|9
1693245600000|2023-08-28 18:00:00|11034.8|11032.8|11035.3|11033.3|11036.8|11034.8|11034.3|11032.3|8
1693245900000|2023-08-28 18:05:00|11035.8|11033.8|11038.3|11036.3|11038.3|11036.3|11035.3|11033.3|4
1693246200000|2023-08-28 18:10:00|11037.8|11035.8|11035.8|11033.8|11038.3|11036.3|11035.3|11033.3|4
1693246500000|2023-08-28 18:15:00|11036.3|11034.3|11033.3|11031.3|11036.3|11034.3|11033.3|11031.3|5
1693246800000|2023-08-28 18:20:00|11033.8|11031.8|11034.3|11032.3|11034.3|11032.3|11033.8|11031.8|4
1693247100000|2023-08-28 18:25:00|11033.8|11031.8|11036.3|11034.3|11036.8|11034.8|11032.3|11030.3|19
1693247400000|2023-08-28 18:30:00|11035.8|11033.8|11036.3|11034.3|11036.3|11034.3|11034.3|11032.3|4
1693247700000|2023-08-28 18:35:00|11036.8|11034.8|11037.3|11035.3|11040.3|11038.3|11036.3|11034.3|17
1693248000000|2023-08-28 18:40:00|11037.8|11035.8|11039.3|11037.3|11039.3|11037.3|11037.8|11035.8|5
1693248300000|2023-08-28 18:45:00|11039.8|11037.8|11038.3|11036.3|11039.8|11037.8|11037.8|11035.8|3
1693248600000|2023-08-28 18:50:00|11037.8|11035.8|11039.8|11037.8|11039.8|11037.8|11037.8|11035.8|20
1693248900000|2023-08-28 18:55:00|11039.3|11037.3|11038.3|11036.3|11039.3|11037.3|11037.3|11035.3|8
1693249200000|2023-08-28 19:00:00|11038.8|11036.8|11041.8|11039.8|11041.8|11039.8|11037.8|11035.8|15
1693249500000|2023-08-28 19:05:00|11041.3|11039.3|11044.3|11042.3|11044.3|11042.3|11041.3|11039.3|12
1693249800000|2023-08-28 19:10:00|11044.8|11042.8|11041.3|11039.3|11044.8|11042.8|11041.3|11039.3|13
1693250100000|2023-08-28 19:15:00|11040.8|11038.8|11040.3|11038.3|11041.3|11039.3|11040.3|11038.3|1
1693250400000|2023-08-28 19:20:00|11040.8|11038.8|11037.3|11035.3|11040.8|11038.8|11036.3|11034.3|4
1693250700000|2023-08-28 19:25:00|11036.8|11034.8|11039.3|11037.3|11039.8|11037.8|11036.3|11034.3|8
1693251000000|2023-08-28 19:30:00|11038.8|11036.8|11042.3|11040.3|11042.3|11040.3|11037.3|11035.3|11
1693251300000|2023-08-28 19:35:00|11042.8|11040.8|11042.3|11040.3|11044.8|11042.8|11041.8|11039.8|8
1693251600000|2023-08-28 19:40:00|11041.8|11039.8|11046.3|11044.3|11046.3|11044.3|11041.8|11039.8|6
1693251900000|2023-08-28 19:45:00|11046.8|11044.8|11048.8|11046.8|11055.3|11053.3|11046.8|11044.8|65
1693252200000|2023-08-28 19:50:00|11048.3|11046.3|11050.3|11048.3|11051.3|11049.3|11047.3|11045.3|48
1693252500000|2023-08-28 19:55:00|11049.8|11047.8|11049.5|11043.5|11051.8|11049.8|11048.3|11043.5|28
1693252800000|2023-08-28 20:00:00|11047.7|11041.7|11050|11044|11051.4|11045.4|11046.2|11040.2|0
1693253100000|2023-08-28 20:05:00|11049.5|11043.5|11050|11044|11050.6|11044.6|11048|11042|0
1693253400000|2023-08-28 20:10:00|11049.5|11043.5|11050|11044|11050.3|11044.3|11048.8|11042.8|0
1693253700000|2023-08-28 20:15:00|11050.3|11044.3|11050|11044|11050.6|11044.6|11048.8|11042.8|0
1693254000000|2023-08-28 20:20:00|11050.3|11044.3|11050|11044|11050.3|11044.3|11049.2|11043.2|0
1693254300000|2023-08-28 20:25:00|11050.3|11044.3|11051.1|11045.1|11051.1|11045.1|11050.3|11044.3|0
1693254600000|2023-08-28 20:30:00|11050.6|11044.6|11051.4|11045.4|11051.8|11045.8|11050.6|11044.6|0
1693254900000|2023-08-28 20:35:00|11051.1|11045.1|11050.6|11044.6|11051.8|11045.8|11050.6|11044.6|0
1693255200000|2023-08-28 20:40:00|11051.1|11045.1|11050.6|11044.6|11051.1|11045.1|11050.6|11044.6|0
1693255500000|2023-08-28 20:45:00|11051.1|11045.1|11050.6|11044.6|11051.1|11045.1|11050.3|11044.3|0
1693255800000|2023-08-28 20:50:00|11050.9|11044.9|11050.3|11044.3|11051.1|11045.1|11050.3|11044.3|0
1693256100000|2023-08-28 20:55:00|11051.1|11045.1|11051.7|11045.7|11052.2|11046.2|11050.6|11044.6|0
1693256400000|2023-08-28 21:00:00|11051.5|11045.5|11051.8|11045.8|11051.8|11045.8|11051.5|11045.5|0
1693256700000|2023-08-28 21:05:00|11051.7|11045.7|11052|11046|11052|11046|11051.7|11045.7|0
1693257000000|2023-08-28 21:10:00|11051.8|11045.8|11052|11046|11052|11046|11051.7|11045.7|0
1693257300000|2023-08-28 21:15:00|11052.2|11046.2|11051.5|11045.5|11052.2|11046.2|11051.5|11045.5|0
1693257600000|2023-08-28 21:20:00|11051.4|11045.4|11051.7|11045.7|11052|11046|11051.4|11045.4|0
1693257900000|2023-08-28 21:25:00|11052.2|11046.2|11052|11046|11052.2|11046.2|11052|11046|0
1693258200000|2023-08-28 21:30:00|11052.2|11046.2|11052.2|11046.2|11052.2|11046.2|11052.2|11046.2|0
1693259100000|2023-08-28 21:45:00|11052.1|11046.1|11052.2|11046.2|11052.2|11046.2|11052|11046|0
1693259400000|2023-08-28 21:50:00|11052.1|11046.1|11052.2|11046.2|11052.2|11046.2|11052|11046|0
1693259700000|2023-08-28 21:55:00|11052.1|11046.1|11051.7|11045.7|11052.1|11046.1|11051.7|11045.7|0
1693260000000|2023-08-28 22:00:00|11052|11046|11054.8|11048.8|11055.4|11049.4|11051.5|11045.5|0
1693260300000|2023-08-28 22:05:00|11055.2|11049.2|11053.7|11047.7|11055.2|11049.2|11053.2|11047.2|0
1693260600000|2023-08-28 22:10:00|11053.2|11047.2|11054.6|11048.6|11055.5|11049.5|11053.2|11047.2|0
1693260900000|2023-08-28 22:15:00|11054.8|11048.8|11055.5|11049.5|11055.5|11049.5|11054.4|11048.4|0
1693261200000|2023-08-28 22:20:00|11055.8|11049.8|11055.2|11049.2|11055.8|11049.8|11055.2|11049.2|0
1693261500000|2023-08-28 22:25:00|11055.5|11049.5|11054.4|11048.4|11055.5|11049.5|11054|11048|0
1693261800000|2023-08-28 22:30:00|11054|11048|11054|11048|11054|11048|11053.7|11047.7|0
1693262100000|2023-08-28 22:35:00|11053.7|11047.7|11054|11048|11054.8|11048.8|11053.7|11047.7|0
1693262400000|2023-08-28 22:40:00|11053.7|11047.7|11054.4|11048.4|11054.4|11048.4|11052.9|11046.9|0
1693262700000|2023-08-28 22:45:00|11054.5|11048.5|11054|11048|11054.8|11048.8|11054|11048|0
1693263000000|2023-08-28 22:50:00|11053.7|11047.7|11054|11048|11054|11048|11053.7|11047.7|0
1693263300000|2023-08-28 22:55:00|11053.7|11047.7|11053.7|11047.7|11054|11048|11053.7|11047.7|0
1693263600000|2023-08-28 23:00:00|11054|11048|11052.1|11046.1|11054|11048|11052.1|11046.1|0
1693263900000|2023-08-28 23:05:00|11051.8|11045.8|11051.8|11045.8|11052.6|11046.6|11051.8|11045.8|0
1693264200000|2023-08-28 23:10:00|11051.4|11045.4|11051.1|11045.1|11051.8|11045.8|11050.6|11044.6|0
1693264500000|2023-08-28 23:15:00|11051.2|11045.2|11051.1|11045.1|11051.8|11045.8|11051.1|11045.1|0
1693264800000|2023-08-28 23:20:00|11051.4|11045.4|11051.8|11045.8|11051.8|11045.8|11050.6|11044.6|0
1693265100000|2023-08-28 23:25:00|11051.4|11045.4|11051.8|11045.8|11051.8|11045.8|11051.4|11045.4|0
1693265400000|2023-08-28 23:30:00|11052|11046|11051.4|11045.4|11052.1|11046.1|11051.1|11045.1|0
1693265700000|2023-08-28 23:35:00|11051.1|11045.1|11050.6|11044.6|11051.1|11045.1|11050.6|11044.6|0
1693266000000|2023-08-28 23:40:00|11050.3|11044.3|11051.1|11045.1|11051.1|11045.1|11050.3|11044.3|0
1693266300000|2023-08-28 23:45:00|11051.2|11045.2|11050.6|11044.6|11051.2|11045.2|11050.3|11044.3|0
1693266600000|2023-08-28 23:50:00|11050.3|11044.3|11049.7|11043.7|11050.3|11044.3|11049.5|11043.5|0
1693266900000|2023-08-28 23:55:00|11049.5|11043.5|11049.5|11043.5|11050|11044|11049.2|11043.2|0
1693267200000|2023-08-29 00:00:00|11050|11044|11047.7|11041.7|11050|11044|11047.4|11041.4|0
1693267500000|2023-08-29 00:05:00|11047.4|11041.4|11045.4|11039.4|11047.7|11041.7|11044.8|11038.8|0
1693267800000|2023-08-29 00:10:00|11045.7|11039.7|11048|11042|11048|11042|11045.7|11039.7|0
1693268100000|2023-08-29 00:15:00|11047.7|11041.7|11041.3|11035.3|11049.2|11043.2|11038.3|11032.3|0
1693268400000|2023-08-29 00:20:00|11042.1|11036.1|11046.6|11040.6|11047.3|11041.3|11041.3|11035.3|0
1693268700000|2023-08-29 00:25:00|11047.3|11041.3|11047.3|11041.3|11047.3|11041.3|11046.6|11040.6|0
1693269000000|2023-08-29 00:30:00|11048.8|11042.8|11045.8|11039.8|11048.8|11042.8|11045.8|11039.8|0
1693269300000|2023-08-29 00:35:00|11047.3|11041.3|11048.8|11042.8|11048.8|11042.8|11045.8|11039.8|0
1693269600000|2023-08-29 00:40:00|11047.3|11041.3|11047.3|11041.3|11048.8|11042.8|11045.8|11039.8|0
1693269900000|2023-08-29 00:45:00|11045.8|11039.8|11047.3|11041.3|11047.4|11041.4|11045.8|11039.8|0
1693270200000|2023-08-29 00:50:00|11048.8|11042.8|11048.8|11042.8|11048.8|11042.8|11047.3|11041.3|0
1693270800000|2023-08-29 01:00:00|11048.1|11042.1|11047.3|11041.3|11048.1|11042.1|11045.8|11039.8|0
1693271100000|2023-08-29 01:05:00|11045.8|11039.8|11047.3|11041.3|11048.8|11042.8|11045.8|11039.8|0
1693271700000|2023-08-29 01:15:00|11048.8|11042.8|11048.8|11042.8|11050.4|11044.4|11047.3|11041.3|0
1693272000000|2023-08-29 01:20:00|11047.3|11041.3|11045.8|11039.8|11047.3|11041.3|11044.3|11038.3|0
1693272300000|2023-08-29 01:25:00|11047.3|11041.3|11048.8|11042.8|11048.8|11042.8|11047.3|11041.3|0
1693272600000|2023-08-29 01:30:00|11047.3|11041.3|11047.3|11041.3|11048.9|11042.9|11047.3|11041.3|0
1693272900000|2023-08-29 01:35:00|11048.1|11042.1|11047.3|11041.3|11050.3|11044.3|11047.3|11041.3|0
1693273200000|2023-08-29 01:40:00|11048.8|11042.8|11050.4|11044.4|11050.4|11044.4|11048.8|11042.8|0
1693273500000|2023-08-29 01:45:00|11050.3|11044.3|11050.3|11044.3|11051.9|11045.9|11050.3|11044.3|0
1693273800000|2023-08-29 01:50:00|11050.4|11044.4|11045.8|11039.8|11050.4|11044.4|11045.8|11039.8|0
1693274100000|2023-08-29 01:55:00|11047.3|11041.3|11042.7|11036.7|11047.3|11041.3|11042.7|11036.7|0
1693274400000|2023-08-29 02:00:00|11044.2|11038.2|11045.7|11039.7|11045.8|11039.8|11042.7|11036.7|0
1693274700000|2023-08-29 02:05:00|11047.2|11041.2|11047.3|11041.3|11047.3|11041.3|11045.7|11039.7|0
1693275000000|2023-08-29 02:10:00|11048|11042|11048|11042|11048.8|11042.8|11047.3|11041.3|0
1693275300000|2023-08-29 02:15:00|11047.3|11041.3|11045.8|11039.8|11048|11042|11045.8|11039.8|0
1693275600000|2023-08-29 02:20:00|11046.5|11040.5|11047.3|11041.3|11047.3|11041.3|11045.8|11039.8|0
1693276200000|2023-08-29 02:30:00|11048.8|11042.8|11048.8|11042.8|11048.8|11042.8|11047.3|11041.3|0
1693276500000|2023-08-29 02:35:00|11049.6|11043.6|11050.3|11044.3|11050.3|11044.3|11049.6|11043.6|0
1693276800000|2023-08-29 02:40:00|11048.8|11042.8|11050.3|11044.3|11050.3|11044.3|11048.8|11042.8|0
1693277400000|2023-08-29 02:50:00|11051.8|11045.8|11050.3|11044.3|11051.8|11045.8|11050.3|11044.3|0
1693277700000|2023-08-29 02:55:00|11051.8|11045.8|11051.8|11045.8|11051.8|11045.8|11050.3|11044.3|0
1693278000000|2023-08-29 03:00:00|11052.6|11046.6|11050.3|11044.3|11052.6|11046.6|11050.3|11044.3|0
1693278300000|2023-08-29 03:05:00|11051.8|11045.8|11051.8|11045.8|11051.8|11045.8|11050.3|11044.3|0
1693278600000|2023-08-29 03:10:00|11050.3|11044.3|11050.3|11044.3|11051.8|11045.8|11050.3|11044.3|0
1693278900000|2023-08-29 03:15:00|11051.8|11045.8|11051.8|11045.8|11051.8|11045.8|11050.3|11044.3|0
1693279500000|2023-08-29 03:25:00|11053.3|11047.3|11053.4|11047.4|11054.9|11048.9|11051.8|11045.8|0
1693279800000|2023-08-29 03:30:00|11054.9|11048.9|11053.4|11047.4|11054.9|11048.9|11053.4|11047.4|0
1693280100000|2023-08-29 03:35:00|11054.9|11048.9|11054.9|11048.9|11054.9|11048.9|11053.4|11047.4|0
1693280400000|2023-08-29 03:40:00|11056.4|11050.4|11054.9|11048.9|11056.4|11050.4|11054.9|11048.9|0
1693280700000|2023-08-29 03:45:00|11054.8|11048.8|11054.9|11048.9|11054.9|11048.9|11054.8|11048.8|0
1693281000000|2023-08-29 03:50:00|11054.8|11048.8|11054.8|11048.8|11054.8|11048.8|11053.3|11047.3|0
1693281300000|2023-08-29 03:55:00|11053.3|11047.3|11053.2|11047.2|11054.9|11048.9|11053.2|11047.2|0
1693281600000|2023-08-29 04:00:00|11054.7|11048.7|11053.2|11047.2|11054.7|11048.7|11053.2|11047.2|0
1693281900000|2023-08-29 04:05:00|11054|11048|11053.2|11047.2|11054.7|11048.7|11053.2|11047.2|0
1693282500000|2023-08-29 04:15:00|11054.7|11048.7|11053.9|11047.9|11054.7|11048.7|11053.2|11047.2|0
1693282800000|2023-08-29 04:20:00|11054.7|11048.7|11056.2|11050.2|11056.2|11050.2|11054.7|11048.7|0
1693283100000|2023-08-29 04:25:00|11057.7|11051.7|11056.2|11050.2|11057.7|11051.7|11056.2|11050.2|0
1693283700000|2023-08-29 04:35:00|11054.7|11048.7|11054.7|11048.7|11056.2|11050.2|11054.7|11048.7|0
1693284000000|2023-08-29 04:40:00|11055.4|11049.4|11053.2|11047.2|11055.5|11049.5|11053.2|11047.2|0
1693284300000|2023-08-29 04:45:00|11054.7|11048.7|11053.2|11047.2|11054.7|11048.7|11053.2|11047.2|0
1693284900000|2023-08-29 04:55:00|11054.7|11048.7|11053.2|11047.2|11054.7|11048.7|11053.2|11047.2|0
1693285200000|2023-08-29 05:00:00|11054.7|11048.7|11053.2|11047.2|11054.7|11048.7|11053.2|11047.2|0
1693285500000|2023-08-29 05:05:00|11051.7|11045.7|11054.8|11048.8|11054.8|11048.8|11051.7|11045.7|0
1693285800000|2023-08-29 05:10:00|11055.5|11049.5|11057.8|11051.8|11057.8|11051.8|11055.5|11049.5|0
1693286100000|2023-08-29 05:15:00|11057|11051|11056.3|11050.3|11057|11051|11056.3|11050.3|0
1693286400000|2023-08-29 05:20:00|11057.8|11051.8|11058.6|11052.6|11059.3|11053.3|11056.3|11050.3|0
1693286700000|2023-08-29 05:25:00|11059.3|11053.3|11057.8|11051.8|11059.3|11053.3|11057.8|11051.8|0
1693287000000|2023-08-29 05:30:00|11057.1|11051.1|11057.8|11051.8|11057.8|11051.8|11056.3|11050.3|0
1693287300000|2023-08-29 05:35:00|11057.9|11051.9|11059.4|11053.4|11059.4|11053.4|11057.8|11051.8|0
1693287600000|2023-08-29 05:40:00|11059.3|11053.3|11056.3|11050.3|11059.3|11053.3|11056.3|11050.3|0
1693287900000|2023-08-29 05:45:00|11057.8|11051.8|11059.4|11053.4|11059.4|11053.4|11057.8|11051.8|0
1693288200000|2023-08-29 05:50:00|11058.6|11052.6|11059.4|11053.4|11059.4|11053.4|11057.9|11051.9|0
1693288500000|2023-08-29 05:55:00|11059.3|11053.3|11059.4|11053.4|11059.4|11053.4|11057.8|11051.8|0
1693288800000|2023-08-29 06:00:00|11054.3|11052.3|11065.3|11063.3|11067.3|11065.3|11054.3|11052.3|60
1693289100000|2023-08-29 06:05:00|11065.8|11063.8|11066.3|11064.3|11068.8|11066.8|11064.3|11062.3|21
1693289400000|2023-08-29 06:10:00|11064.3|11062.3|11061.3|11059.3|11065.3|11063.3|11060.3|11058.3|37
1693289700000|2023-08-29 06:15:00|11061.8|11059.8|11062.3|11060.3|11065.3|11063.3|11061.8|11059.8|7
1693290000000|2023-08-29 06:20:00|11062.8|11060.8|11063.3|11061.3|11064.8|11062.8|11059.3|11057.3|9
1693290300000|2023-08-29 06:25:00|11062.8|11060.8|11058.3|11056.3|11064.3|11062.3|11058.3|11056.3|61
1693290600000|2023-08-29 06:30:00|11057.3|11055.3|11065.3|11063.3|11068.3|11066.3|11057.3|11055.3|84
1693290900000|2023-08-29 06:35:00|11065.8|11063.8|11070.3|11068.3|11073.3|11071.3|11065.8|11063.8|25
1693291200000|2023-08-29 06:40:00|11070.8|11068.8|11072.3|11070.3|11073.3|11071.3|11069.8|11067.8|18
1693291500000|2023-08-29 06:45:00|11071.8|11069.8|11071.3|11069.3|11073.8|11071.8|11069.8|11067.8|21
1693291800000|2023-08-29 06:50:00|11070.8|11068.8|11066.3|11064.3|11076.3|11074.3|11066.3|11064.3|68
1693292100000|2023-08-29 06:55:00|11067.3|11065.3|11062.3|11060.3|11067.3|11065.3|11054.3|11052.3|116
1693292400000|2023-08-29 07:00:00|11065.3|11063.3|11073.8|11071.8|11078.3|11076.3|11054.3|11052.3|1109
1693292700000|2023-08-29 07:05:00|11074.3|11072.3|11082.4|11080.4|11082.4|11080.4|11066.4|11064.4|263
1693293000000|2023-08-29 07:10:00|11081.9|11079.9|11078.4|11076.4|11081.9|11079.9|11073.9|11071.9|223
1693293300000|2023-08-29 07:15:00|11077.9|11075.9|11074.4|11072.4|11081.9|11079.9|11073.9|11071.9|266
1693293600000|2023-08-29 07:20:00|11074.9|11072.9|11069.4|11067.4|11075.9|11073.9|11066.9|11064.9|268
1693293900000|2023-08-29 07:25:00|11069.9|11067.9|11086.4|11084.4|11086.9|11084.9|11069.9|11067.9|275
1693294200000|2023-08-29 07:30:00|11086.9|11084.9|11084.9|11082.9|11093.9|11091.9|11083.9|11081.9|318
1693294500000|2023-08-29 07:35:00|11083.9|11081.9|11077.4|11075.4|11089.9|11087.9|11074.9|11072.9|197
1693294800000|2023-08-29 07:40:00|11077.7|11075.7|11065.7|11063.7|11078.2|11076.2|11065.2|11063.2|214
1693295100000|2023-08-29 07:45:00|11066.2|11064.2|11056.7|11054.7|11069.7|11067.7|11056.2|11054.2|171
1693295400000|2023-08-29 07:50:00|11056.2|11054.2|11042.2|11040.2|11058.2|11056.2|11042.2|11040.2|231
1693295700000|2023-08-29 07:55:00|11041.2|11039.2|11034.7|11032.7|11044.2|11042.2|11033.7|11031.7|193
1693296000000|2023-08-29 08:00:00|11034.2|11032.2|11036.2|11034.2|11042.7|11040.7|11032.2|11030.2|164
1693296300000|2023-08-29 08:05:00|11036.7|11034.7|11038.2|11036.2|11040.7|11038.7|11035.2|11033.2|106
1693296600000|2023-08-29 08:10:00|11036.2|11034.2|11037.2|11035.2|11040.2|11038.2|11031.2|11029.2|140
1693296900000|2023-08-29 08:15:00|11037.7|11035.7|11050.2|11048.2|11050.2|11048.2|11036.7|11034.7|171
1693297200000|2023-08-29 08:20:00|11050.7|11048.7|11056.2|11054.2|11058.2|11056.2|11048.7|11046.7|432
1693297500000|2023-08-29 08:25:00|11055.2|11053.2|11058.2|11056.2|11058.2|11056.2|11053.7|11051.7|119
1693297800000|2023-08-29 08:30:00|11057.2|11055.2|11062.2|11060.2|11063.7|11061.7|11054.2|11052.2|88
1693298100000|2023-08-29 08:35:00|11061.7|11059.7|11054.7|11052.7|11066.2|11064.2|11053.7|11051.7|102
1693298400000|2023-08-29 08:40:00|11055.2|11053.2|11054.2|11052.2|11057.2|11055.2|11052.2|11050.2|90
1693298700000|2023-08-29 08:45:00|11054.7|11052.7|11051.2|11049.2|11056.2|11054.2|11050.7|11048.7|56
1693299000000|2023-08-29 08:50:00|11050.2|11048.2|11049.7|11047.7|11051.2|11049.2|11044.2|11042.2|72
1693299300000|2023-08-29 08:55:00|11050.2|11048.2|11045.2|11043.2|11054.7|11052.7|11043.2|11041.2|99
1693299600000|2023-08-29 09:00:00|11046.7|11044.7|11053.2|11051.2|11054.2|11052.2|11045.2|11043.2|92
1693299900000|2023-08-29 09:05:00|11052.7|11050.7|11061.2|11059.2|11061.2|11059.2|11051.2|11049.2|57
1693300200000|2023-08-29 09:10:00|11062.2|11060.2|11060.2|11058.2|11064.2|11062.2|11060.2|11058.2|104
1693300500000|2023-08-29 09:15:00|11059.2|11057.2|11052.2|11050.2|11060.2|11058.2|11050.7|11048.7|80
1693300800000|2023-08-29 09:20:00|11052.7|11050.7|11051.2|11049.2|11056.2|11054.2|11049.2|11047.2|76
1693301100000|2023-08-29 09:25:00|11050.7|11048.7|11054.7|11052.7|11055.2|11053.2|11047.7|11045.7|70
1693301400000|2023-08-29 09:30:00|11055.2|11053.2|11060.2|11058.2|11061.2|11059.2|11053.2|11051.2|148
1693301700000|2023-08-29 09:35:00|11058.2|11056.2|11063.2|11061.2|11063.2|11061.2|11057.2|11055.2|92
1693302000000|2023-08-29 09:40:00|11062.7|11060.7|11066.7|11064.7|11068.7|11066.7|11059.2|11057.2|90
1693302300000|2023-08-29 09:45:00|11067.2|11065.2|11070.2|11068.2|11071.2|11069.2|11064.2|11062.2|125
1693302600000|2023-08-29 09:50:00|11070.7|11068.7|11073.2|11071.2|11073.2|11071.2|11066.2|11064.2|101
1693302900000|2023-08-29 09:55:00|11073.7|11071.7|11070.7|11068.7|11076.2|11074.2|11070.7|11068.7|84
1693303200000|2023-08-29 10:00:00|11070.2|11068.2|11070.2|11068.2|11073.2|11071.2|11068.2|11066.2|85
1693303500000|2023-08-29 10:05:00|11069.7|11067.7|11073.2|11071.2|11075.2|11073.2|11069.2|11067.2|74
1693303800000|2023-08-29 10:10:00|11073.7|11071.7|11064.7|11062.7|11073.7|11071.7|11063.2|11061.2|113
1693304100000|2023-08-29 10:15:00|11064.2|11062.2|11064.2|11062.2|11069.7|11067.7|11061.2|11059.2|62
1693304400000|2023-08-29 10:20:00|11064.7|11062.7|11070.2|11068.2|11070.2|11068.2|11064.7|11062.7|73
1693304700000|2023-08-29 10:25:00|11069.7|11067.7|11069.2|11067.2|11071.2|11069.2|11068.2|11066.2|61
1693305000000|2023-08-29 10:30:00|11069.7|11067.7|11071.2|11069.2|11073.2|11071.2|11068.2|11066.2|53
1693305300000|2023-08-29 10:35:00|11070.7|11068.7|11069.7|11067.7|11073.2|11071.2|11069.2|11067.2|30
1693305600000|2023-08-29 10:40:00|11070.2|11068.2|11068.2|11066.2|11070.2|11068.2|11066.2|11064.2|22
1693305900000|2023-08-29 10:45:00|11067.2|11065.2|11066.2|11064.2|11068.2|11066.2|11065.2|11063.2|49
1693306200000|2023-08-29 10:50:00|11065.7|11063.7|11063.7|11061.7|11065.7|11063.7|11059.7|11057.7|81
1693306500000|2023-08-29 10:55:00|11063.2|11061.2|11059.2|11057.2|11064.2|11062.2|11058.7|11056.7|37
1693306800000|2023-08-29 11:00:00|11058.7|11056.7|11057.2|11055.2|11063.2|11061.2|11057.2|11055.2|57
1693307100000|2023-08-29 11:05:00|11057.7|11055.7|11062.7|11060.7|11063.2|11061.2|11057.2|11055.2|72
1693307400000|2023-08-29 11:10:00|11063.2|11061.2|11064.2|11062.2|11065.2|11063.2|11058.7|11056.7|74
1693307700000|2023-08-29 11:15:00|11064.7|11062.7|11061.2|11059.2|11065.2|11063.2|11060.7|11058.7|52
1693308000000|2023-08-29 11:20:00|11061.7|11059.7|11060.2|11058.2|11065.2|11063.2|11059.2|11057.2|140
1693308300000|2023-08-29 11:25:00|11059.7|11057.7|11057.7|11055.7|11061.2|11059.2|11057.2|11055.2|30
1693308600000|2023-08-29 11:30:00|11058.2|11056.2|11058.7|11056.7|11061.7|11059.7|11056.7|11054.7|50
1693308900000|2023-08-29 11:35:00|11058.2|11056.2|11052.2|11050.2|11060.2|11058.2|11051.7|11049.7|192
1693309200000|2023-08-29 11:40:00|11053.3|11051.3|11057.3|11055.3|11058.3|11056.3|11051.3|11049.3|82
1693309500000|2023-08-29 11:45:00|11056.8|11054.8|11060.3|11058.3|11060.3|11058.3|11056.8|11054.8|75
1693309800000|2023-08-29 11:50:00|11059.8|11057.8|11063.3|11061.3|11063.3|11061.3|11058.3|11056.3|70
1693310100000|2023-08-29 11:55:00|11063.8|11061.8|11062.3|11060.3|11066.3|11064.3|11062.3|11060.3|79
1693310400000|2023-08-29 12:00:00|11062.8|11060.8|11065.3|11063.3|11065.3|11063.3|11061.3|11059.3|40
1693310700000|2023-08-29 12:05:00|11064.8|11062.8|11064.8|11062.8|11065.3|11063.3|11060.3|11058.3|678
1693311000000|2023-08-29 12:10:00|11064.3|11062.3|11063.3|11061.3|11065.8|11063.8|11060.8|11058.8|148
1693311300000|2023-08-29 12:15:00|11062.8|11060.8|11057.3|11055.3|11064.3|11062.3|11057.3|11055.3|113
1693311600000|2023-08-29 12:20:00|11056.8|11054.8|11053.3|11051.3|11058.3|11056.3|11052.3|11050.3|143
1693311900000|2023-08-29 12:25:00|11052.8|11050.8|11048.8|11046.8|11054.3|11052.3|11048.3|11046.3|57
1693312200000|2023-08-29 12:30:00|11048.3|11046.3|11051.3|11049.3|11052.3|11050.3|11047.3|11045.3|89
1693312500000|2023-08-29 12:35:00|11051.8|11049.8|11054.3|11052.3|11054.3|11052.3|11047.3|11045.3|76
1693312800000|2023-08-29 12:40:00|11053.8|11051.8|11055.3|11053.3|11056.3|11054.3|11051.3|11049.3|43
1693313100000|2023-08-29 12:45:00|11055.8|11053.8|11054.8|11052.8|11055.8|11053.8|11050.3|11048.3|47
1693313400000|2023-08-29 12:50:00|11054.3|11052.3|11053.3|11051.3|11060.3|11058.3|11052.3|11050.3|78
1693313700000|2023-08-29 12:55:00|11052.8|11050.8|11056.3|11054.3|11059.8|11057.8|11051.3|11049.3|107
1693314000000|2023-08-29 13:00:00|11056.8|11054.8|11054.3|11052.3|11060.3|11058.3|11053.3|11051.3|108
1693314300000|2023-08-29 13:05:00|11053.3|11051.3|11056.8|11054.8|11058.3|11056.3|11052.3|11050.3|168
1693314600000|2023-08-29 13:10:00|11057.3|11055.3|11056.8|11054.8|11058.8|11056.8|11055.3|11053.3|52
1693314900000|2023-08-29 13:15:00|11057.3|11055.3|11058.3|11056.3|11058.3|11056.3|11053.3|11051.3|58
1693315200000|2023-08-29 13:20:00|11058.8|11056.8|11062.3|11060.3|11063.3|11061.3|11058.3|11056.3|102
1693315500000|2023-08-29 13:25:00|11061.3|11059.3|11066.8|11064.8|11067.3|11065.3|11059.3|11057.3|42
1693315800000|2023-08-29 13:30:00|11067.3|11065.3|11067.8|11065.8|11071.3|11069.3|11063.3|11061.3|209
1693316100000|2023-08-29 13:35:00|11068.3|11066.3|11080.3|11078.3|11082.3|11080.3|11067.3|11065.3|146
1693316400000|2023-08-29 13:40:00|11080.8|11078.8|11092.8|11090.8|11095.3|11093.3|11080.8|11078.8|313
1693316700000|2023-08-29 13:45:00|11093.3|11091.3|11097.3|11095.3|11102.3|11100.3|11092.8|11090.8|248
1693317000000|2023-08-29 13:50:00|11096.8|11094.8|11098.3|11096.3|11099.3|11097.3|11094.3|11092.3|152
1693317300000|2023-08-29 13:55:00|11098.8|11096.8|11091.8|11089.8|11101.8|11099.8|11091.3|11089.3|232
1693317600000|2023-08-29 14:00:00|11092.8|11090.8|11090.3|11088.3|11104.3|11102.3|11088.8|11086.8|373
1693317900000|2023-08-29 14:05:00|11090.8|11088.8|11099.3|11097.3|11100.3|11098.3|11090.8|11088.8|167
1693318200000|2023-08-29 14:10:00|11098.6|11096.6|11094.1|11092.1|11099.6|11097.6|11089.6|11087.6|182
1693318500000|2023-08-29 14:15:00|11093.1|11091.1|11097.6|11095.6|11100.1|11098.1|11093.1|11091.1|365
1693318800000|2023-08-29 14:20:00|11098.1|11096.1|11101.1|11099.1|11101.6|11099.6|11094.6|11092.6|169
1693319100000|2023-08-29 14:25:00|11101.6|11099.6|11098.1|11096.1|11101.6|11099.6|11094.6|11092.6|189
1693319400000|2023-08-29 14:30:00|11097.6|11095.6|11102.6|11100.6|11106.6|11104.6|11097.6|11095.6|363
1693319700000|2023-08-29 14:35:00|11103.6|11101.6|11096.6|11094.6|11107.6|11105.6|11095.1|11093.1|171
1693320000000|2023-08-29 14:40:00|11097.1|11095.1|11098.6|11096.6|11105.6|11103.6|11095.6|11093.6|280
1693320300000|2023-08-29 14:45:00|11098.1|11096.1|11101.6|11099.6|11102.6|11100.6|11094.6|11092.6|328
1693320600000|2023-08-29 14:50:00|11102.1|11100.1|11096.6|11094.6|11104.6|11102.6|11096.6|11094.6|217
1693320900000|2023-08-29 14:55:00|11095.6|11093.6|11096.1|11094.1|11097.6|11095.6|11093.6|11091.6|250
1693321200000|2023-08-29 15:00:00|11095.6|11093.6|11092.6|11090.6|11097.1|11095.1|11088.6|11086.6|364
1693321500000|2023-08-29 15:05:00|11091.6|11089.6|11093.6|11091.6|11095.6|11093.6|11090.1|11088.1|411
1693321800000|2023-08-29 15:10:00|11093.1|11091.1|11099.6|11097.6|11099.6|11097.6|11090.1|11088.1|235
1693322100000|2023-08-29 15:15:00|11100.1|11098.1|11106.6|11104.6|11108.6|11106.6|11099.6|11097.6|611
1693322400000|2023-08-29 15:20:00|11108.6|11106.6|11106.6|11104.6|11108.6|11106.6|11104.6|11102.6|606
1693322700000|2023-08-29 15:25:00|11107.1|11105.1|11107.1|11105.1|11108.6|11106.6|11104.6|11102.6|841
1693323000000|2023-08-29 15:30:00|11107.6|11105.6|11107.6|11105.6|11108.6|11106.6|11105.6|11103.6|621
1693323300000|2023-08-29 15:35:00|11107.1|11105.1|11115.1|11113.1|11115.6|11113.6|11106.6|11104.6|307
1693323600000|2023-08-29 15:40:00|11115.6|11113.6|11119.6|11117.6|11121.6|11119.6|11115.6|11113.6|143
1693323900000|2023-08-29 15:45:00|11120.1|11118.1|11117.6|11115.6|11121.6|11119.6|11116.6|11114.6|103
1693324200000|2023-08-29 15:50:00|11117.1|11115.1|11114.1|11112.1|11119.1|11117.1|11114.1|11112.1|84
1693324500000|2023-08-29 15:55:00|11114.6|11112.6|11116.1|11114.1|11118.6|11116.6|11113.6|11111.6|62
1693324800000|2023-08-29 16:00:00|11116.6|11114.6|11117.1|11115.1|11117.6|11115.6|11116.6|11114.6|7
1693325100000|2023-08-29 16:05:00|11116.6|11114.6|11115.1|11113.1|11117.1|11115.1|11114.1|11112.1|16
1693325400000|2023-08-29 16:10:00|11115.6|11113.6|11116.1|11114.1|11117.1|11115.1|11115.6|11113.6|44
1693325700000|2023-08-29 16:15:00|11116.6|11114.6|11120.1|11118.1|11121.6|11119.6|11116.6|11114.6|20
1693326000000|2023-08-29 16:20:00|11119.6|11117.6|11123.1|11121.1|11123.6|11121.6|11119.6|11117.6|28
1693326300000|2023-08-29 16:25:00|11123.6|11121.6|11124.6|11122.6|11125.6|11123.6|11123.1|11121.1|16
1693326600000|2023-08-29 16:30:00|11124.1|11122.1|11124.1|11122.1|11125.1|11123.1|11123.1|11121.1|8
1693326900000|2023-08-29 16:35:00|11123.6|11121.6|11121.6|11119.6|11123.6|11121.6|11120.6|11118.6|15
1693327200000|2023-08-29 16:40:00|11121.1|11119.1|11119.1|11117.1|11121.1|11119.1|11118.1|11116.1|8
1693327500000|2023-08-29 16:45:00|11118.1|11116.1|11118.6|11116.6|11120.6|11118.6|11116.1|11114.1|41
1693327800000|2023-08-29 16:50:00|11119.1|11117.1|11122.1|11120.1|11122.1|11120.1|11117.1|11115.1|22
1693328100000|2023-08-29 16:55:00|11122.6|11120.6|11120.6|11118.6|11122.6|11120.6|11120.1|11118.1|46
1693328400000|2023-08-29 17:00:00|11120.1|11118.1|11121.1|11119.1|11122.1|11120.1|11118.6|11116.6|24
1693328700000|2023-08-29 17:05:00|11120.6|11118.6|11120.1|11118.1|11121.1|11119.1|11117.6|11115.6|25
1693329000000|2023-08-29 17:10:00|11119.6|11117.6|11120.1|11118.1|11120.6|11118.6|11117.1|11115.1|19
1693329300000|2023-08-29 17:15:00|11119.6|11117.6|11117.1|11115.1|11120.6|11118.6|11116.1|11114.1|32
1693329600000|2023-08-29 17:20:00|11116.6|11114.6|11119.6|11117.6|11119.6|11117.6|11116.1|11114.1|8
1693329900000|2023-08-29 17:25:00|11119.1|11117.1|11119.1|11117.1|11120.1|11118.1|11119.1|11117.1|2
1693330200000|2023-08-29 17:30:00|11119.6|11117.6|11119.1|11117.1|11121.1|11119.1|11119.1|11117.1|3
1693330500000|2023-08-29 17:35:00|11119.6|11117.6|11123.1|11121.1|11123.1|11121.1|11119.6|11117.6|6
1693330800000|2023-08-29 17:40:00|11122.6|11120.6|11122.1|11120.1|11122.6|11120.6|11121.6|11119.6|5
1693331100000|2023-08-29 17:45:00|11121.6|11119.6|11124.1|11122.1|11124.1|11122.1|11121.6|11119.6|13
1693331400000|2023-08-29 17:50:00|11124.6|11122.6|11122.1|11120.1|11126.1|11124.1|11119.1|11117.1|30
1693331700000|2023-08-29 17:55:00|11121.6|11119.6|11120.1|11118.1|11121.6|11119.6|11116.6|11114.6|8
1693332000000|2023-08-29 18:00:00|11120.6|11118.6|11121.1|11119.1|11122.1|11120.1|11118.6|11116.6|4
1693332300000|2023-08-29 18:05:00|11120.6|11118.6|11123.1|11121.1|11124.1|11122.1|11120.1|11118.1|7
1693332600000|2023-08-29 18:10:00|11122.1|11120.1|11123.1|11121.1|11125.1|11123.1|11122.1|11120.1|18
1693332900000|2023-08-29 18:15:00|11122.6|11120.6|11127.6|11125.6|11128.1|11126.1|11122.1|11120.1|6
1693333200000|2023-08-29 18:20:00|11129.1|11127.1|11129.1|11127.1|11132.1|11130.1|11128.1|11126.1|24
1693333500000|2023-08-29 18:25:00|11129.6|11127.6|11129.1|11127.1|11131.6|11129.6|11127.6|11125.6|8
1693333800000|2023-08-29 18:30:00|11129.6|11127.6|11133.1|11131.1|11134.1|11132.1|11129.1|11127.1|2
1693334100000|2023-08-29 18:35:00|11133.6|11131.6|11132.1|11130.1|11136.1|11134.1|11132.1|11130.1|4
1693334400000|2023-08-29 18:40:00|11132.6|11130.6|11133.1|11131.1|11134.1|11132.1|11132.6|11130.6|3
1693334700000|2023-08-29 18:45:00|11133.6|11131.6|11131.1|11129.1|11133.6|11131.6|11131.1|11129.1|3
1693335000000|2023-08-29 18:50:00|11131.6|11129.6|11129.1|11127.1|11132.1|11130.1|11128.1|11126.1|8
1693335300000|2023-08-29 18:55:00|11128.6|11126.6|11128.1|11126.1|11129.6|11127.6|11126.6|11124.6|1
1693335600000|2023-08-29 19:00:00|11127.6|11125.6|11129.1|11127.1|11129.1|11127.1|11126.1|11124.1|3
1693335900000|2023-08-29 19:05:00|11128.6|11126.6|11128.1|11126.1|11128.6|11126.6|11127.1|11125.1|2
1693336200000|2023-08-29 19:10:00|11127.6|11125.6|11131.6|11129.6|11132.6|11130.6|11126.1|11124.1|50
1693336500000|2023-08-29 19:15:00|11130.6|11128.6|11135.1|11133.1|11135.1|11133.1|11128.6|11126.6|58
1693336800000|2023-08-29 19:20:00|11134.6|11132.6|11132.1|11130.1|11135.1|11133.1|11131.6|11129.6|23
1693337100000|2023-08-29 19:25:00|11131.1|11129.1|11132.1|11130.1|11132.1|11130.1|11129.1|11127.1|8
1693337400000|2023-08-29 19:30:00|11131.6|11129.6|11128.1|11126.1|11132.1|11130.1|11128.1|11126.1|2
1693337700000|2023-08-29 19:35:00|11127.6|11125.6|11128.1|11126.1|11130.1|11128.1|11127.1|11125.1|5
1693338000000|2023-08-29 19:40:00|11128.6|11126.6|11132.1|11130.1|11132.1|11130.1|11128.6|11126.6|2
1693338300000|2023-08-29 19:45:00|11131.6|11129.6|11127.6|11125.6|11132.6|11130.6|11127.1|11125.1|7
1693338600000|2023-08-29 19:50:00|11129.1|11127.1|11127.1|11125.1|11129.6|11127.6|11126.6|11124.6|56
1693338900000|2023-08-29 19:55:00|11127.6|11125.6|11128.5|11122.5|11130|11127.1|11124.6|11122.5|75
1693339200000|2023-08-29 20:00:00|11126.7|11120.7|11127.8|11121.8|11129.3|11123.3|11125.7|11119.7|0
1693339500000|2023-08-29 20:05:00|11128.2|11122.2|11128.4|11122.4|11128.4|11122.4|11125.8|11119.8|0
1693339800000|2023-08-29 20:10:00|11128.7|11122.7|11128.7|11122.7|11129.5|11123.5|11128.1|11122.1|0
1693340100000|2023-08-29 20:15:00|11129.2|11123.2|11130.6|11124.6|11131.3|11125.3|11128.7|11122.7|0
1693340400000|2023-08-29 20:20:00|11130.5|11124.5|11129.9|11123.9|11130.6|11124.6|11129.9|11123.9|0
1693340700000|2023-08-29 20:25:00|11129.5|11123.5|11129.2|11123.2|11129.9|11123.9|11128.7|11122.7|0
1693341000000|2023-08-29 20:30:00|11129|11123|11128.4|11122.4|11129.9|11123.9|11128.4|11122.4|0
1693341300000|2023-08-29 20:35:00|11128.7|11122.7|11128.7|11122.7|11128.7|11122.7|11128.4|11122.4|0
1693341600000|2023-08-29 20:40:00|11128.4|11122.4|11128.4|11122.4|11129.2|11123.2|11128.4|11122.4|0
1693341900000|2023-08-29 20:45:00|11128.7|11122.7|11128.1|11122.1|11129.2|11123.2|11128.1|11122.1|0
1693342200000|2023-08-29 20:50:00|11127.6|11121.6|11128.4|11122.4|11128.7|11122.7|11127.6|11121.6|0
1693342500000|2023-08-29 20:55:00|11128.7|11122.7|11129.5|11123.5|11129.6|11123.6|11128.7|11122.7|0
1693342800000|2023-08-29 21:00:00|11129.3|11123.3|11129.2|11123.2|11129.5|11123.5|11129.2|11123.2|0
1693343100000|2023-08-29 21:05:00|11129.3|11123.3|11129.2|11123.2|11129.3|11123.3|11129|11123|0
1693343400000|2023-08-29 21:10:00|11129.3|11123.3|11129.5|11123.5|11129.5|11123.5|11129.2|11123.2|0
1693343700000|2023-08-29 21:15:00|11129.2|11123.2|11129.2|11123.2|11129.3|11123.3|11129.2|11123.2|0
1693344000000|2023-08-29 21:20:00|11129.3|11123.3|11129.3|11123.3|11129.8|11123.8|11129.2|11123.2|0
1693344300000|2023-08-29 21:25:00|11129.5|11123.5|11129.3|11123.3|11129.9|11123.9|11129.3|11123.3|0
1693344600000|2023-08-29 21:30:00|11129.5|11123.5|11129.9|11123.9|11129.9|11123.9|11129.5|11123.5|0
1693344900000|2023-08-29 21:35:00|11130.1|11124.1|11131|11125|11131|11125|11129.6|11123.6|0
1693345200000|2023-08-29 21:40:00|11131.2|11125.2|11130.9|11124.9|11131.2|11125.2|11130.9|11124.9|0
1693345500000|2023-08-29 21:45:00|11130.7|11124.7|11130.6|11124.6|11130.9|11124.9|11130.6|11124.6|0
1693345800000|2023-08-29 21:50:00|11130.7|11124.7|11130.9|11124.9|11130.9|11124.9|11130.7|11124.7|0
1693346100000|2023-08-29 21:55:00|11131.3|11125.3|11131.6|11125.6|11131.6|11125.6|11130.9|11124.9|0
1693346400000|2023-08-29 22:00:00|11130.4|11124.4|11131.3|11125.3|11132.7|11126.7|11128.4|11122.4|0
1693346700000|2023-08-29 22:05:00|11131.2|11125.2|11134|11128|11134.5|11128.5|11130.6|11124.6|0
1693347000000|2023-08-29 22:10:00|11134.5|11128.5|11132.6|11126.6|11134.5|11128.5|11132.1|11126.1|0
1693347300000|2023-08-29 22:15:00|11132.1|11126.1|11132.6|11126.6|11133.2|11127.2|11132.1|11126.1|0
1693347600000|2023-08-29 22:20:00|11132.9|11126.9|11134|11128|11134|11128|11132.9|11126.9|0
1693347900000|2023-08-29 22:25:00|11133.7|11127.7|11134|11128|11134|11128|11133.7|11127.7|0
1693348200000|2023-08-29 22:30:00|11133.7|11127.7|11134|11128|11134|11128|11133.7|11127.7|0
1693348500000|2023-08-29 22:35:00|11133.7|11127.7|11133.2|11127.2|11134.5|11128.5|11133.2|11127.2|0
1693348800000|2023-08-29 22:40:00|11132.9|11126.9|11131.8|11125.8|11132.9|11126.9|11131.4|11125.4|0
1693349100000|2023-08-29 22:45:00|11131.4|11125.4|11131.8|11125.8|11132.1|11126.1|11131.1|11125.1|0
1693349400000|2023-08-29 22:50:00|11132.1|11126.1|11131.1|11125.1|11132.1|11126.1|11131.1|11125.1|0
1693349700000|2023-08-29 22:55:00|11131.4|11125.4|11131.4|11125.4|11131.8|11125.8|11130.6|11124.6|0
1693350000000|2023-08-29 23:00:00|11131.8|11125.8|11132.6|11126.6|11132.6|11126.6|11131.1|11125.1|0
1693350300000|2023-08-29 23:05:00|11132.1|11126.1|11132.9|11126.9|11133.1|11127.1|11132.1|11126.1|0
1693350600000|2023-08-29 23:10:00|11132.6|11126.6|11131.8|11125.8|11132.9|11126.9|11131.8|11125.8|0
1693350900000|2023-08-29 23:15:00|11131.4|11125.4|11131.8|11125.8|11131.8|11125.8|11130.3|11124.3|0
1693351200000|2023-08-29 23:20:00|11131.4|11125.4|11131.4|11125.4|11131.8|11125.8|11131.1|11125.1|0
1693351500000|2023-08-29 23:25:00|11131.2|11125.2|11130.6|11124.6|11131.2|11125.2|11130.3|11124.3|0
1693351800000|2023-08-29 23:30:00|11131.1|11125.1|11130.6|11124.6|11131.4|11125.4|11130.6|11124.6|0
1693352100000|2023-08-29 23:35:00|11130.3|11124.3|11130.3|11124.3|11130.6|11124.6|11130.3|11124.3|0
1693352400000|2023-08-29 23:40:00|11130.6|11124.6|11131.1|11125.1|11131.4|11125.4|11130.6|11124.6|0
1693352700000|2023-08-29 23:45:00|11130.6|11124.6|11130.6|11124.6|11131.1|11125.1|11130.6|11124.6|0
1693353000000|2023-08-29 23:50:00|11131.1|11125.1|11130.6|11124.6|11131.1|11125.1|11130|11124|0
1693353300000|2023-08-29 23:55:00|11131.1|11125.1|11130.6|11124.6|11131.1|11125.1|11130.3|11124.3|0
1693353600000|2023-08-30 00:00:00|11131.1|11125.1|11131|11125|11132.9|11126.9|11130.3|11124.3|0
1693353900000|2023-08-30 00:05:00|11131.5|11125.5|11131.5|11125.5|11131.8|11125.8|11131|11125|0
1693354200000|2023-08-30 00:10:00|11131.8|11125.8|11131.9|11125.9|11132.9|11126.9|11131.5|11125.5|0
1693354500000|2023-08-30 00:15:00|11132|11126|11140.5|11134.5|11140.5|11134.5|11131.8|11125.8|0
1693354800000|2023-08-30 00:20:00|11142|11136|11143.4|11137.4|11143.4|11137.4|11140.4|11134.4|0
1693355100000|2023-08-30 00:25:00|11144.9|11138.9|11143.3|11137.3|11144.9|11138.9|11143.3|11137.3|0
1693355400000|2023-08-30 00:30:00|11143.4|11137.4|11141.8|11135.8|11143.4|11137.4|11141.8|11135.8|0
1693356000000|2023-08-30 00:40:00|11140.3|11134.3|11138.8|11132.8|11140.3|11134.3|11138.1|11132.1|0
1693356300000|2023-08-30 00:45:00|11138.1|11132.1|11140.3|11134.3|11140.3|11134.3|11138.1|11132.1|0
1693356600000|2023-08-30 00:50:00|11141.8|11135.8|11141.8|11135.8|11141.8|11135.8|11140.3|11134.3|0
1693356900000|2023-08-30 00:55:00|11140.3|11134.3|11138.9|11132.9|11141.8|11135.8|11138.9|11132.9|0
1693357200000|2023-08-30 01:00:00|11137.4|11131.4|11138.8|11132.8|11138.9|11132.9|11137.3|11131.3|0
1693357500000|2023-08-30 01:05:00|11140.3|11134.3|11138.8|11132.8|11140.4|11134.4|11138.8|11132.8|0
1693357800000|2023-08-30 01:10:00|11138.1|11132.1|11138.8|11132.8|11138.8|11132.8|11137.3|11131.3|0
1693358100000|2023-08-30 01:15:00|11138.9|11132.9|11140.3|11134.3|11140.4|11134.4|11137.3|11131.3|0
1693358400000|2023-08-30 01:20:00|11140.4|11134.4|11141.9|11135.9|11141.9|11135.9|11140.3|11134.3|0
1693358700000|2023-08-30 01:25:00|11143.4|11137.4|11141.9|11135.9|11143.4|11137.4|11141.9|11135.9|0
1693359000000|2023-08-30 01:30:00|11143.4|11137.4|11140.3|11134.3|11143.4|11137.4|11139.6|11133.6|0
1693359300000|2023-08-30 01:35:00|11140.4|11134.4|11142.6|11136.6|11144.9|11138.9|11140.3|11134.3|0
1693359600000|2023-08-30 01:40:00|11141.9|11135.9|11140.4|11134.4|11143.4|11137.4|11140.4|11134.4|0
1693359900000|2023-08-30 01:45:00|11141.9|11135.9|11143.4|11137.4|11144.2|11138.2|11141.9|11135.9|0
1693360200000|2023-08-30 01:50:00|11144.9|11138.9|11144.9|11138.9|11146.4|11140.4|11143.4|11137.4|0
1693360500000|2023-08-30 01:55:00|11145|11139|11145|11139|11145|11139|11143.5|11137.5|0
1693360800000|2023-08-30 02:00:00|11143.5|11137.5|11145|11139|11146.5|11140.5|11143.5|11137.5|0
1693361100000|2023-08-30 02:05:00|11146.5|11140.5|11148|11142|11148|11142|11145|11139|0
1693361400000|2023-08-30 02:10:00|11149.5|11143.5|11149.5|11143.5|11149.5|11143.5|11148|11142|0
1693361700000|2023-08-30 02:15:00|11151|11145|11149.5|11143.5|11151|11145|11149.5|11143.5|0
1693362000000|2023-08-30 02:20:00|11148|11142|11146.5|11140.5|11149.5|11143.5|11146.5|11140.5|0
1693362300000|2023-08-30 02:25:00|11145|11139|11143.5|11137.5|11145|11139|11143.5|11137.5|0
1693362600000|2023-08-30 02:30:00|11145|11139|11146.5|11140.5|11146.5|11140.5|11145|11139|0
1693362900000|2023-08-30 02:35:00|11145|11139|11145|11139|11146.5|11140.5|11143.5|11137.5|0
1693363200000|2023-08-30 02:40:00|11144.3|11138.3|11143.5|11137.5|11145|11139|11142|11136|0
1693363500000|2023-08-30 02:45:00|11142.8|11136.8|11142|11136|11143.5|11137.5|11140.5|11134.5|0
1693363800000|2023-08-30 02:50:00|11140.5|11134.5|11142.7|11136.7|11143.5|11137.5|11140.5|11134.5|0
1693364100000|2023-08-30 02:55:00|11142|11136|11142|11136|11143.5|11137.5|11140.5|11134.5|0
1693364400000|2023-08-30 03:00:00|11140.5|11134.5|11142|11136|11142|11136|11140.5|11134.5|0
1693364700000|2023-08-30 03:05:00|11143.5|11137.5|11143.5|11137.5|11143.5|11137.5|11143.5|11137.5|0
1693365000000|2023-08-30 03:10:00|11142|11136|11143.5|11137.5|11143.5|11137.5|11142|11136|0
1693365300000|2023-08-30 03:15:00|11142|11136|11143.5|11137.5|11143.5|11137.5|11142|11136|0
1693365600000|2023-08-30 03:20:00|11142.8|11136.8|11142|11136|11143.5|11137.5|11142|11136|0
1693366200000|2023-08-30 03:30:00|11140.5|11134.5|11142|11136|11142|11136|11140.5|11134.5|0
1693366500000|2023-08-30 03:35:00|11143.5|11137.5|11143.5|11137.5|11143.5|11137.5|11143.5|11137.5|0
1693366800000|2023-08-30 03:40:00|11142|11136|11143.5|11137.5|11143.5|11137.5|11142|11136|0
1693367100000|2023-08-30 03:45:00|11144.3|11138.3|11145|11139|11145|11139|11143.5|11137.5|0
1693367400000|2023-08-30 03:50:00|11143.5|11137.5|11143.5|11137.5|11143.5|11137.5|11143.5|11137.5|0
1693367700000|2023-08-30 03:55:00|11144.2|11138.2|11143.5|11137.5|11144.2|11138.2|11143.5|11137.5|0
1693368000000|2023-08-30 04:00:00|11142|11136|11143.5|11137.5|11143.5|11137.5|11142|11136|0
1693368300000|2023-08-30 04:05:00|11142|11136|11143.5|11137.5|11143.5|11137.5|11142|11136|0
1693368600000|2023-08-30 04:10:00|11142.9|11136.9|11143|11137|11143|11137|11142.9|11136.9|0
1693368900000|2023-08-30 04:15:00|11141.5|11135.5|11143|11137|11143|11137|11141.5|11135.5|0
1693369800000|2023-08-30 04:30:00|11141.5|11135.5|11141.4|11135.4|11143|11137|11141.4|11135.4|0
1693370100000|2023-08-30 04:35:00|11141.5|11135.5|11142.9|11136.9|11142.9|11136.9|11141.4|11135.4|0
1693370400000|2023-08-30 04:40:00|11141.5|11135.5|11141.4|11135.4|11142.9|11136.9|11141.4|11135.4|0
1693370700000|2023-08-30 04:45:00|11140.7|11134.7|11139.9|11133.9|11140.7|11134.7|11139.9|11133.9|0
1693371300000|2023-08-30 04:55:00|11138.4|11132.4|11138.4|11132.4|11138.4|11132.4|11138.4|11132.4|0
1693371600000|2023-08-30 05:00:00|11139.9|11133.9|11138.4|11132.4|11139.9|11133.9|11138.4|11132.4|0
1693371900000|2023-08-30 05:05:00|11139.9|11133.9|11138.4|11132.4|11139.9|11133.9|11138.4|11132.4|0
1693372200000|2023-08-30 05:10:00|11136.9|11130.9|11138.4|11132.4|11138.4|11132.4|11136.9|11130.9|0
1693372500000|2023-08-30 05:15:00|11139.2|11133.2|11139.9|11133.9|11141.5|11135.5|11139.2|11133.2|0
1693372800000|2023-08-30 05:20:00|11138.5|11132.5|11142.9|11136.9|11142.9|11136.9|11137|11131|0
1693373100000|2023-08-30 05:25:00|11139.9|11133.9|11136.9|11130.9|11139.9|11133.9|11136.9|11130.9|0
1693373400000|2023-08-30 05:30:00|11136.8|11130.8|11127.9|11121.9|11138.4|11132.4|11127.9|11121.9|0
1693373700000|2023-08-30 05:35:00|11128.6|11122.6|11129.4|11123.4|11130.9|11124.9|11127.9|11121.9|0
1693374000000|2023-08-30 05:40:00|11130.9|11124.9|11130.9|11124.9|11133.2|11127.2|11130.9|11124.9|0
1693374300000|2023-08-30 05:45:00|11130.1|11124.1|11130.8|11124.8|11130.9|11124.9|11129.4|11123.4|0
1693374600000|2023-08-30 05:50:00|11130.1|11124.1|11127.8|11121.8|11130.1|11124.1|11124.8|11118.8|0
1693374900000|2023-08-30 05:55:00|11128.6|11122.6|11130.8|11124.8|11130.8|11124.8|11127.8|11121.8|0
1693375200000|2023-08-30 06:00:00|11130.1|11128.1|11127.1|11125.1|11133.1|11131.1|11122.6|11120.6|77
1693375500000|2023-08-30 06:05:00|11127.6|11125.6|11128.6|11126.6|11131.1|11129.1|11127.1|11125.1|56
1693375800000|2023-08-30 06:10:00|11129.1|11127.1|11132.1|11130.1|11132.1|11130.1|11128.6|11126.6|30
1693376100000|2023-08-30 06:15:00|11132.6|11130.6|11130.1|11128.1|11134.1|11132.1|11129.6|11127.6|18
1693376400000|2023-08-30 06:20:00|11129.6|11127.6|11128.6|11126.6|11132.1|11130.1|11127.6|11125.6|11
1693376700000|2023-08-30 06:25:00|11129.1|11127.1|11131.1|11129.1|11131.1|11129.1|11126.1|11124.1|43
1693377000000|2023-08-30 06:30:00|11130.6|11128.6|11127.1|11125.1|11131.1|11129.1|11126.1|11124.1|14
1693377300000|2023-08-30 06:35:00|11126.6|11124.6|11127.1|11125.1|11130.1|11128.1|11126.6|11124.6|7
1693377600000|2023-08-30 06:40:00|11127.6|11125.6|11126.6|11124.6|11128.6|11126.6|11126.6|11124.6|4
1693377900000|2023-08-30 06:45:00|11125.6|11123.6|11127.1|11125.1|11128.6|11126.6|11124.6|11122.6|35
1693378200000|2023-08-30 06:50:00|11126.6|11124.6|11125.6|11123.6|11129.1|11127.1|11125.1|11123.1|11
1693378500000|2023-08-30 06:55:00|11125.1|11123.1|11124.1|11122.1|11125.1|11123.1|11116.6|11114.6|66
1693378800000|2023-08-30 07:00:00|11127.6|11125.6|11105.1|11103.1|11135.6|11133.6|11098.6|11096.6|640
1693379100000|2023-08-30 07:05:00|11104.1|11102.1|11098.1|11096.1|11104.6|11102.6|11093.6|11091.6|361
1693379400000|2023-08-30 07:10:00|11097.6|11095.6|11107.1|11105.1|11107.1|11105.1|11096.1|11094.1|213
1693379700000|2023-08-30 07:15:00|11107.6|11105.6|11101.6|11099.6|11107.6|11105.6|11099.6|11097.6|187
1693380000000|2023-08-30 07:20:00|11101.1|11099.1|11087.6|11085.6|11101.6|11099.6|11082.1|11080.1|235
1693380300000|2023-08-30 07:25:00|11087.1|11085.1|11089.6|11087.6|11090.6|11088.6|11082.6|11080.6|196
1693380600000|2023-08-30 07:30:00|11090.1|11088.1|11092.6|11090.6|11097.6|11095.6|11088.6|11086.6|169
1693380900000|2023-08-30 07:35:00|11091.6|11089.6|11089.1|11087.1|11094.1|11092.1|11088.6|11086.6|174
1693381200000|2023-08-30 07:40:00|11089.8|11087.8|11093.8|11091.8|11095.3|11093.3|11087.3|11085.3|144
1693381500000|2023-08-30 07:45:00|11093.3|11091.3|11098.3|11096.3|11098.3|11096.3|11090.3|11088.3|132
1693381800000|2023-08-30 07:50:00|11097.8|11095.8|11092.8|11090.8|11099.3|11097.3|11089.3|11087.3|111
1693382100000|2023-08-30 07:55:00|11093.3|11091.3|11097.3|11095.3|11099.8|11097.8|11090.3|11088.3|88
1693382400000|2023-08-30 08:00:00|11098.3|11096.3|11094.8|11092.8|11103.3|11101.3|11094.3|11092.3|174
1693382700000|2023-08-30 08:05:00|11095.3|11093.3|11088.3|11086.3|11095.3|11093.3|11088.3|11086.3|101
1693383000000|2023-08-30 08:10:00|11087.8|11085.8|11091.3|11089.3|11092.3|11090.3|11082.3|11080.3|143
1693383300000|2023-08-30 08:15:00|11090.8|11088.8|11091.3|11089.3|11095.3|11093.3|11089.3|11087.3|88
1693383600000|2023-08-30 08:20:00|11090.3|11088.3|11083.8|11081.8|11095.8|11093.8|11082.8|11080.8|142
1693383900000|2023-08-30 08:25:00|11083.3|11081.3|11075.8|11073.8|11085.3|11083.3|11075.8|11073.8|127
1693384200000|2023-08-30 08:30:00|11075.3|11073.3|11083.3|11081.3|11083.3|11081.3|11074.3|11072.3|76
1693384500000|2023-08-30 08:35:00|11082.8|11080.8|11089.8|11087.8|11090.8|11088.8|11081.3|11079.3|90
1693384800000|2023-08-30 08:40:00|11090.3|11088.3|11084.3|11082.3|11090.3|11088.3|11083.3|11081.3|56
1693385100000|2023-08-30 08:45:00|11083.3|11081.3|11083.8|11081.8|11085.8|11083.8|11078.3|11076.3|111
1693385400000|2023-08-30 08:50:00|11083.3|11081.3|11075.3|11073.3|11083.3|11081.3|11072.8|11070.8|419
1693385700000|2023-08-30 08:55:00|11075.8|11073.8|11070.8|11068.8|11075.8|11073.8|11069.8|11067.8|87
1693386000000|2023-08-30 09:00:00|11071.3|11069.3|11076.3|11074.3|11077.8|11075.8|11071.3|11069.3|103
1693386300000|2023-08-30 09:05:00|11076.8|11074.8|11075.8|11073.8|11076.8|11074.8|11070.8|11068.8|90
1693386600000|2023-08-30 09:10:00|11075.3|11073.3|11075.8|11073.8|11078.3|11076.3|11072.8|11070.8|62
1693386900000|2023-08-30 09:15:00|11076.3|11074.3|11070.3|11068.3|11076.3|11074.3|11069.8|11067.8|129
1693387200000|2023-08-30 09:20:00|11069.8|11067.8|11074.3|11072.3|11075.3|11073.3|11068.3|11066.3|99
1693387500000|2023-08-30 09:25:00|11075.3|11073.3|11078.3|11076.3|11079.3|11077.3|11070.3|11068.3|107
1693387800000|2023-08-30 09:30:00|11078.8|11076.8|11077.3|11075.3|11083.3|11081.3|11075.3|11073.3|173
1693388100000|2023-08-30 09:35:00|11077.8|11075.8|11074.3|11072.3|11081.3|11079.3|11073.3|11071.3|77
1693388400000|2023-08-30 09:40:00|11073.8|11071.8|11074.3|11072.3|11075.3|11073.3|11070.3|11068.3|127
1693388700000|2023-08-30 09:45:00|11073.8|11071.8|11076.8|11074.8|11077.8|11075.8|11070.3|11068.3|98
1693389000000|2023-08-30 09:50:00|11077.3|11075.3|11078.3|11076.3|11080.8|11078.8|11075.3|11073.3|69
1693389300000|2023-08-30 09:55:00|11078.8|11076.8|11077.3|11075.3|11079.3|11077.3|11075.3|11073.3|62
1693389600000|2023-08-30 10:00:00|11077.8|11075.8|11083.3|11081.3|11083.3|11081.3|11076.3|11074.3|96
1693389900000|2023-08-30 10:05:00|11082.8|11080.8|11085.3|11083.3|11085.8|11083.8|11079.3|11077.3|68
1693390200000|2023-08-30 10:10:00|11085.8|11083.8|11088.3|11086.3|11088.8|11086.8|11085.3|11083.3|45
1693390500000|2023-08-30 10:15:00|11087.8|11085.8|11087.8|11085.8|11089.3|11087.3|11085.3|11083.3|60
1693390800000|2023-08-30 10:20:00|11088.3|11086.3|11093.3|11091.3|11094.3|11092.3|11087.3|11085.3|132
1693391100000|2023-08-30 10:25:00|11093.8|11091.8|11094.3|11092.3|11096.3|11094.3|11092.3|11090.3|61
1693391400000|2023-08-30 10:30:00|11094.8|11092.8|11094.8|11092.8|11094.8|11092.8|11091.3|11089.3|37
1693391700000|2023-08-30 10:35:00|11095.3|11093.3|11093.8|11091.8|11095.3|11093.3|11088.3|11086.3|41
1693392000000|2023-08-30 10:40:00|11093.3|11091.3|11098.3|11096.3|11099.3|11097.3|11092.3|11090.3|75
1693392300000|2023-08-30 10:45:00|11097.8|11095.8|11093.3|11091.3|11098.3|11096.3|11092.8|11090.8|62
1693392600000|2023-08-30 10:50:00|11093.8|11091.8|11093.3|11091.3|11095.8|11093.8|11092.3|11090.3|79
1693392900000|2023-08-30 10:55:00|11093.8|11091.8|11094.3|11092.3|11097.8|11095.8|11092.3|11090.3|99
1693393200000|2023-08-30 11:00:00|11093.3|11091.3|11091.3|11089.3|11095.3|11093.3|11090.3|11088.3|90
1693393500000|2023-08-30 11:05:00|11091.8|11089.8|11093.3|11091.3|11094.3|11092.3|11089.3|11087.3|68
1693393800000|2023-08-30 11:10:00|11093.8|11091.8|11094.3|11092.3|11095.3|11093.3|11092.8|11090.8|59
1693394100000|2023-08-30 11:15:00|11094.8|11092.8|11094.3|11092.3|11095.8|11093.8|11093.3|11091.3|48
1693394400000|2023-08-30 11:20:00|11094.8|11092.8|11101.3|11099.3|11102.3|11100.3|11093.3|11091.3|84
1693394700000|2023-08-30 11:25:00|11101.8|11099.8|11103.3|11101.3|11105.8|11103.8|11101.3|11099.3|73
1693395000000|2023-08-30 11:30:00|11102.8|11100.8|11103.3|11101.3|11103.3|11101.3|11100.3|11098.3|121
1693395300000|2023-08-30 11:35:00|11104.3|11102.3|11103.8|11101.8|11106.8|11104.8|11102.3|11100.3|49
1693395600000|2023-08-30 11:40:00|11103.6|11101.6|11109.1|11107.1|11110.1|11108.1|11103.6|11101.6|43
1693395900000|2023-08-30 11:45:00|11108.1|11106.1|11109.1|11107.1|11110.1|11108.1|11105.6|11103.6|55
1693396200000|2023-08-30 11:50:00|11109.6|11107.6|11111.1|11109.1|11116.1|11114.1|11109.6|11107.6|64
1693396500000|2023-08-30 11:55:00|11111.6|11109.6|11109.6|11107.6|11114.1|11112.1|11108.6|11106.6|65
1693396800000|2023-08-30 12:00:00|11109.1|11107.1|11108.1|11106.1|11113.6|11111.6|11107.1|11105.1|126
1693397100000|2023-08-30 12:05:00|11108.6|11106.6|11109.1|11107.1|11112.6|11110.6|11105.6|11103.6|78
1693397400000|2023-08-30 12:10:00|11108.1|11106.1|11111.1|11109.1|11112.6|11110.6|11108.1|11106.1|72
1693397700000|2023-08-30 12:15:00|11111.6|11109.6|11118.1|11116.1|11119.1|11117.1|11110.1|11108.1|133
1693398000000|2023-08-30 12:20:00|11118.6|11116.6|11117.6|11115.6|11119.1|11117.1|11112.1|11110.1|56
1693398300000|2023-08-30 12:25:00|11117.1|11115.1|11121.6|11119.6|11122.1|11120.1|11116.1|11114.1|77
1693398600000|2023-08-30 12:30:00|11122.1|11120.1|11125.6|11123.6|11128.6|11126.6|11120.1|11118.1|278
1693398900000|2023-08-30 12:35:00|11126.1|11124.1|11129.6|11127.6|11130.1|11128.1|11120.6|11118.6|105
1693399200000|2023-08-30 12:40:00|11130.1|11128.1|11128.1|11126.1|11133.1|11131.1|11126.1|11124.1|107
1693399500000|2023-08-30 12:45:00|11127.1|11125.1|11122.1|11120.1|11129.1|11127.1|11120.1|11118.1|110
1693399800000|2023-08-30 12:50:00|11123.1|11121.1|11122.6|11120.6|11127.1|11125.1|11120.6|11118.6|162
1693400100000|2023-08-30 12:55:00|11122.1|11120.1|11128.1|11126.1|11129.1|11127.1|11122.1|11120.1|120
1693400400000|2023-08-30 13:00:00|11127.6|11125.6|11126.1|11124.1|11129.1|11127.1|11123.6|11121.6|148
1693400700000|2023-08-30 13:05:00|11126.6|11124.6|11126.6|11124.6|11129.1|11127.1|11125.1|11123.1|230
1693401000000|2023-08-30 13:10:00|11126.1|11124.1|11120.6|11118.6|11126.1|11124.1|11118.1|11116.1|63
1693401300000|2023-08-30 13:15:00|11120.1|11118.1|11119.1|11117.1|11120.1|11118.1|11115.1|11113.1|71
1693401600000|2023-08-30 13:20:00|11118.6|11116.6|11115.1|11113.1|11119.1|11117.1|11112.6|11110.6|83
1693401900000|2023-08-30 13:25:00|11114.6|11112.6|11108.1|11106.1|11114.6|11112.6|11104.1|11102.1|80
1693402200000|2023-08-30 13:30:00|11107.6|11105.6|11119.6|11117.6|11121.1|11119.1|11107.1|11105.1|195
1693402500000|2023-08-30 13:35:00|11119.1|11117.1|11118.1|11116.1|11122.6|11120.6|11113.1|11111.1|238
1693402800000|2023-08-30 13:40:00|11117.6|11115.6|11121.1|11119.1|11122.1|11120.1|11112.1|11110.1|112
1693403100000|2023-08-30 13:45:00|11120.6|11118.6|11129.1|11127.1|11130.1|11128.1|11120.6|11118.6|284
1693403400000|2023-08-30 13:50:00|11129.6|11127.6|11130.1|11128.1|11131.1|11129.1|11126.6|11124.6|207
1693403700000|2023-08-30 13:55:00|11129.6|11127.6|11121.6|11119.6|11131.1|11129.1|11120.1|11118.1|218
1693404000000|2023-08-30 14:00:00|11121.1|11119.1|11116.6|11114.6|11125.6|11123.6|11116.1|11114.1|113
1693404300000|2023-08-30 14:05:00|11117.1|11115.1|11117.6|11115.6|11120.1|11118.1|11114.1|11112.1|133
1693404600000|2023-08-30 14:10:00|11117.4|11115.4|11116.9|11114.9|11118.9|11116.9|11114.9|11112.9|110
1693404900000|2023-08-30 14:15:00|11116.4|11114.4|11103.9|11101.9|11117.9|11115.9|11102.9|11100.9|119
1693405200000|2023-08-30 14:20:00|11103.4|11101.4|11090.9|11088.9|11103.4|11101.4|11088.9|11086.9|165
1693405500000|2023-08-30 14:25:00|11090.4|11088.4|11079.9|11077.9|11090.4|11088.4|11079.4|11077.4|293
1693405800000|2023-08-30 14:30:00|11080.4|11078.4|11088.9|11086.9|11089.9|11087.9|11079.4|11077.4|166
1693406100000|2023-08-30 14:35:00|11088.4|11086.4|11090.9|11088.9|11090.9|11088.9|11083.9|11081.9|148
1693406400000|2023-08-30 14:40:00|11090.4|11088.4|11094.4|11092.4|11095.9|11093.9|11088.4|11086.4|139
1693406700000|2023-08-30 14:45:00|11094.9|11092.9|11093.4|11091.4|11097.9|11095.9|11090.4|11088.4|100
1693407000000|2023-08-30 14:50:00|11092.9|11090.9|11096.9|11094.9|11096.9|11094.9|11088.9|11086.9|126
1693407300000|2023-08-30 14:55:00|11096.4|11094.4|11097.9|11095.9|11098.9|11096.9|11093.9|11091.9|130
1693407600000|2023-08-30 15:00:00|11098.9|11096.9|11098.9|11096.9|11101.9|11099.9|11095.4|11093.4|223
1693407900000|2023-08-30 15:05:00|11099.4|11097.4|11101.9|11099.9|11104.9|11102.9|11099.4|11097.4|159
1693408200000|2023-08-30 15:10:00|11101.4|11099.4|11098.9|11096.9|11102.4|11100.4|11095.9|11093.9|89
1693408500000|2023-08-30 15:15:00|11099.4|11097.4|11098.9|11096.9|11100.9|11098.9|11096.9|11094.9|282
1693408800000|2023-08-30 15:20:00|11099.9|11097.9|11099.9|11097.9|11102.4|11100.4|11097.9|11095.9|349
1693409100000|2023-08-30 15:25:00|11098.9|11096.9|11094.4|11092.4|11100.9|11098.9|11093.9|11091.9|901
1693409400000|2023-08-30 15:30:00|11095.9|11093.9|11101.4|11099.4|11101.9|11099.9|11093.9|11091.9|404
1693409700000|2023-08-30 15:35:00|11100.9|11098.9|11105.9|11103.9|11106.9|11104.9|11099.9|11097.9|261
1693410000000|2023-08-30 15:40:00|11105.4|11103.4|11101.9|11099.9|11105.9|11103.9|11100.4|11098.4|40
1693410300000|2023-08-30 15:45:00|11100.9|11098.9|11099.4|11097.4|11101.9|11099.9|11098.4|11096.4|61
1693410600000|2023-08-30 15:50:00|11098.9|11096.9|11094.9|11092.9|11099.4|11097.4|11094.4|11092.4|25
1693410900000|2023-08-30 15:55:00|11094.4|11092.4|11097.4|11095.4|11097.9|11095.9|11094.4|11092.4|51
1693411200000|2023-08-30 16:00:00|11096.9|11094.9|11100.4|11098.4|11100.9|11098.9|11094.4|11092.4|22
1693411500000|2023-08-30 16:05:00|11100.9|11098.9|11096.9|11094.9|11101.4|11099.4|11095.4|11093.4|65
1693411800000|2023-08-30 16:10:00|11096.4|11094.4|11098.4|11096.4|11099.4|11097.4|11093.9|11091.9|50
1693412100000|2023-08-30 16:15:00|11097.9|11095.9|11102.9|11100.9|11105.9|11103.9|11097.4|11095.4|27
1693412400000|2023-08-30 16:20:00|11102.4|11100.4|11102.4|11100.4|11103.4|11101.4|11101.9|11099.9|9
1693412700000|2023-08-30 16:25:00|11101.9|11099.9|11103.4|11101.4|11104.9|11102.9|11100.9|11098.9|16
1693413000000|2023-08-30 16:30:00|11102.9|11100.9|11104.4|11102.4|11105.9|11103.9|11101.9|11099.9|40
1693413300000|2023-08-30 16:35:00|11103.9|11101.9|11101.9|11099.9|11104.9|11102.9|11099.9|11097.9|18
1693413600000|2023-08-30 16:40:00|11102.4|11100.4|11107.4|11105.4|11107.9|11105.9|11101.4|11099.4|12
1693413900000|2023-08-30 16:45:00|11106.9|11104.9|11109.9|11107.9|11109.9|11107.9|11105.4|11103.4|27
1693414200000|2023-08-30 16:50:00|11109.4|11107.4|11104.4|11102.4|11109.9|11107.9|11103.4|11101.4|12
1693414500000|2023-08-30 16:55:00|11103.9|11101.9|11103.9|11101.9|11106.4|11104.4|11103.4|11101.4|4
1693414800000|2023-08-30 17:00:00|11103.4|11101.4|11103.9|11101.9|11105.4|11103.4|11100.4|11098.4|13
1693415100000|2023-08-30 17:05:00|11102.4|11100.4|11102.9|11100.9|11103.9|11101.9|11102.4|11100.4|13
1693415400000|2023-08-30 17:10:00|11102.4|11100.4|11100.4|11098.4|11102.9|11100.9|11100.4|11098.4|4
1693415700000|2023-08-30 17:15:00|11099.9|11097.9|11099.4|11097.4|11100.4|11098.4|11097.9|11095.9|5
1693416000000|2023-08-30 17:20:00|11098.9|11096.9|11095.9|11093.9|11098.9|11096.9|11095.9|11093.9|21
1693416300000|2023-08-30 17:25:00|11095.4|11093.4|11095.4|11093.4|11097.4|11095.4|11093.9|11091.9|16
1693416600000|2023-08-30 17:30:00|11094.9|11092.9|11097.4|11095.4|11097.9|11095.9|11094.9|11092.9|5
1693416900000|2023-08-30 17:35:00|11096.9|11094.9|11097.4|11095.4|11097.9|11095.9|11095.9|11093.9|8
1693417200000|2023-08-30 17:40:00|11096.9|11094.9|11097.4|11095.4|11097.9|11095.9|11096.4|11094.4|15
1693417500000|2023-08-30 17:45:00|11097.9|11095.9|11096.9|11094.9|11097.9|11095.9|11095.9|11093.9|9
1693417800000|2023-08-30 17:50:00|11096.4|11094.4|11089.9|11087.9|11096.4|11094.4|11089.9|11087.9|36
1693418100000|2023-08-30 17:55:00|11091.4|11089.4|11091.4|11089.4|11092.4|11090.4|11088.9|11086.9|6
1693418400000|2023-08-30 18:00:00|11091.9|11089.9|11090.4|11088.4|11093.4|11091.4|11089.4|11087.4|4
1693418700000|2023-08-30 18:05:00|11090.9|11088.9|11088.4|11086.4|11091.4|11089.4|11087.4|11085.4|12
1693419000000|2023-08-30 18:10:00|11087.9|11085.9|11092.4|11090.4|11092.4|11090.4|11086.4|11084.4|0
1693419300000|2023-08-30 18:15:00|11091.4|11089.4|11091.4|11089.4|11093.4|11091.4|11089.4|11087.4|12
1693419600000|2023-08-30 18:20:00|11091.9|11089.9|11090.4|11088.4|11092.4|11090.4|11089.9|11087.9|11
1693419900000|2023-08-30 18:25:00|11089.9|11087.9|11088.4|11086.4|11090.4|11088.4|11087.4|11085.4|16
1693420200000|2023-08-30 18:30:00|11087.9|11085.9|11090.4|11088.4|11091.4|11089.4|11087.4|11085.4|10
1693420500000|2023-08-30 18:35:00|11089.9|11087.9|11092.4|11090.4|11092.4|11090.4|11089.4|11087.4|13
1693420800000|2023-08-30 18:40:00|11091.9|11089.9|11094.4|11092.4|11095.4|11093.4|11091.9|11089.9|7
1693421100000|2023-08-30 18:45:00|11094.9|11092.9|11093.9|11091.9|11095.4|11093.4|11092.9|11090.9|4
1693421400000|2023-08-30 18:50:00|11093.4|11091.4|11092.4|11090.4|11094.4|11092.4|11092.4|11090.4|6
1693421700000|2023-08-30 18:55:00|11092.9|11090.9|11093.9|11091.9|11094.4|11092.4|11092.4|11090.4|2
1693422000000|2023-08-30 19:00:00|11094.4|11092.4|11095.4|11093.4|11095.9|11093.9|11093.4|11091.4|11
1693422300000|2023-08-30 19:05:00|11094.9|11092.9|11096.4|11094.4|11097.4|11095.4|11094.4|11092.4|4
1693422600000|2023-08-30 19:10:00|11095.9|11093.9|11095.4|11093.4|11096.4|11094.4|11093.9|11091.9|2
1693422900000|2023-08-30 19:15:00|11094.9|11092.9|11093.4|11091.4|11095.4|11093.4|11093.4|11091.4|5
1693423200000|2023-08-30 19:20:00|11092.9|11090.9|11092.4|11090.4|11093.4|11091.4|11090.9|11088.9|4
1693423500000|2023-08-30 19:25:00|11091.9|11089.9|11092.4|11090.4|11092.4|11090.4|11090.9|11088.9|3
1693423800000|2023-08-30 19:30:00|11091.9|11089.9|11091.9|11089.9|11093.9|11091.9|11091.4|11089.4|4
1693424100000|2023-08-30 19:35:00|11092.4|11090.4|11092.4|11090.4|11094.4|11092.4|11091.4|11089.4|2
1693424400000|2023-08-30 19:40:00|11092.9|11090.9|11093.4|11091.4|11093.4|11091.4|11092.9|11090.9|1
1693424700000|2023-08-30 19:45:00|11093.9|11091.9|11093.4|11091.4|11096.4|11094.4|11093.4|11091.4|5
1693425000000|2023-08-30 19:50:00|11092.9|11090.9|11095.4|11093.4|11095.9|11093.9|11091.4|11089.4|48
1693425300000|2023-08-30 19:55:00|11095.9|11093.9|11102.4|11096.4|11102.5|11098.4|11093.4|11091.4|40
1693425600000|2023-08-30 20:00:00|11102.1|11096.1|11100.9|11094.9|11102.4|11096.4|11099.8|11093.8|0
1693425900000|2023-08-30 20:05:00|11100.8|11094.8|11104.2|11098.2|11104.2|11098.2|11100.5|11094.5|0
1693426200000|2023-08-30 20:10:00|11103.9|11097.9|11104.5|11098.5|11104.6|11098.6|11103.2|11097.2|0
1693426500000|2023-08-30 20:15:00|11104.2|11098.2|11104.2|11098.2|11104.6|11098.6|11103.9|11097.9|0
1693426800000|2023-08-30 20:20:00|11104.3|11098.3|11104.6|11098.6|11104.6|11098.6|11104.2|11098.2|0
1693427100000|2023-08-30 20:25:00|11105|11099|11105.8|11099.8|11105.8|11099.8|11104.6|11098.6|0
1693427400000|2023-08-30 20:30:00|11105.3|11099.3|11105.8|11099.8|11106.1|11100.1|11105.3|11099.3|0
1693427700000|2023-08-30 20:35:00|11106.1|11100.1|11106.9|11100.9|11106.9|11100.9|11106.1|11100.1|0
1693428000000|2023-08-30 20:40:00|11106.8|11100.8|11105|11099|11106.8|11100.8|11104.6|11098.6|0
1693428300000|2023-08-30 20:45:00|11104.6|11098.6|11105.3|11099.3|11105.3|11099.3|11104.6|11098.6|0
1693428600000|2023-08-30 20:50:00|11105.5|11099.5|11105.3|11099.3|11105.5|11099.5|11105.3|11099.3|0
1693428900000|2023-08-30 20:55:00|11105.8|11099.8|11105.9|11099.9|11106.4|11100.4|11105.5|11099.5|0
1693429200000|2023-08-30 21:00:00|11105.6|11099.6|11105.6|11099.6|11105.8|11099.8|11105.2|11099.2|0
1693429500000|2023-08-30 21:05:00|11105.8|11099.8|11105.7|11099.7|11105.8|11099.8|11105.3|11099.3|0
1693429800000|2023-08-30 21:10:00|11106|11100|11106.3|11100.3|11106.3|11100.3|11105.7|11099.7|0
1693430100000|2023-08-30 21:15:00|11106.1|11100.1|11106.3|11100.3|11106.3|11100.3|11106.1|11100.1|0
1693430400000|2023-08-30 21:20:00|11106.4|11100.4|11106.1|11100.1|11106.4|11100.4|11106|11100|0
1693430700000|2023-08-30 21:25:00|11106|11100|11106.1|11100.1|11106.1|11100.1|11105.8|11099.8|0
1693431300000|2023-08-30 21:35:00|11106|11100|11106.1|11100.1|11106.1|11100.1|11106|11100|0
1693431600000|2023-08-30 21:40:00|11106|11100|11106|11100|11106|11100|11106|11100|0
1693431900000|2023-08-30 21:45:00|11105.8|11099.8|11106|11100|11106.1|11100.1|11105.8|11099.8|0
1693432200000|2023-08-30 21:50:00|11105.8|11099.8|11105.5|11099.5|11105.8|11099.8|11105.5|11099.5|0
1693432500000|2023-08-30 21:55:00|11105.6|11099.6|11106.1|11100.1|11106.1|11100.1|11105.6|11099.6|0
1693432800000|2023-08-30 22:00:00|11105.2|11099.2|11103.6|11097.6|11105.2|11099.2|11103.2|11097.2|0
1693433100000|2023-08-30 22:05:00|11103.7|11097.7|11104.3|11098.3|11104.3|11098.3|11103.6|11097.6|0
1693433400000|2023-08-30 22:10:00|11104.7|11098.7|11103.6|11097.6|11104.7|11098.7|11103.6|11097.6|0
1693433700000|2023-08-30 22:15:00|11103.2|11097.2|11104.3|11098.3|11104.3|11098.3|11103.2|11097.2|0
1693434000000|2023-08-30 22:20:00|11104|11098|11104|11098|11104|11098|11104|11098|0
1693434300000|2023-08-30 22:25:00|11104.3|11098.3|11104|11098|11104.3|11098.3|11104|11098|0
1693434600000|2023-08-30 22:30:00|11103.9|11097.9|11103.6|11097.6|11103.9|11097.9|11103.6|11097.6|0
1693434900000|2023-08-30 22:35:00|11103.7|11097.7|11104.3|11098.3|11104.3|11098.3|11103.6|11097.6|0
1693435200000|2023-08-30 22:40:00|11104|11098|11104|11098|11104.3|11098.3|11103.6|11097.6|0
1693435500000|2023-08-30 22:45:00|11103.9|11097.9|11103.2|11097.2|11103.9|11097.9|11103.2|11097.2|0
1693435800000|2023-08-30 22:50:00|11103.6|11097.6|11103.2|11097.2|11103.6|11097.6|11103.2|11097.2|0
1693436100000|2023-08-30 22:55:00|11103.6|11097.6|11102.9|11096.9|11103.6|11097.6|11102.9|11096.9|0
1693436400000|2023-08-30 23:00:00|11103.2|11097.2|11102.9|11096.9|11103.2|11097.2|11102.9|11096.9|0
1693436700000|2023-08-30 23:05:00|11103.2|11097.2|11103.2|11097.2|11103.2|11097.2|11102.9|11096.9|0
1693437000000|2023-08-30 23:10:00|11102.9|11096.9|11102.9|11096.9|11102.9|11096.9|11102.9|11096.9|0
1693437300000|2023-08-30 23:15:00|11102.4|11096.4|11102.9|11096.9|11102.9|11096.9|11102.4|11096.4|0
1693437600000|2023-08-30 23:20:00|11103.2|11097.2|11103.2|11097.2|11103.2|11097.2|11102.9|11096.9|0
1693437900000|2023-08-30 23:25:00|11102.9|11096.9|11102.9|11096.9|11102.9|11096.9|11102.9|11096.9|0
1693438200000|2023-08-30 23:30:00|11102.4|11096.4|11102.4|11096.4|11102.4|11096.4|11102.1|11096.1|0
1693438500000|2023-08-30 23:35:00|11102.7|11096.7|11102.4|11096.4|11102.7|11096.7|11102.4|11096.4|0
1693438800000|2023-08-30 23:40:00|11102.1|11096.1|11101.8|11095.8|11102.1|11096.1|11101.3|11095.3|0
1693439100000|2023-08-30 23:45:00|11102.1|11096.1|11102.4|11096.4|11102.9|11096.9|11102|11096|0
1693439400000|2023-08-30 23:50:00|11102.1|11096.1|11101.3|11095.3|11102.1|11096.1|11101.3|11095.3|0
1693439700000|2023-08-30 23:55:00|11101.5|11095.5|11102.1|11096.1|11102.1|11096.1|11101.3|11095.3|0
1693440000000|2023-08-31 00:00:00|11102.4|11096.4|11103.2|11097.2|11103.6|11097.6|11102.1|11096.1|0
1693440300000|2023-08-31 00:05:00|11104.7|11098.7|11105.4|11099.4|11105.4|11099.4|11104.4|11098.4|0
1693440600000|2023-08-31 00:10:00|11105.1|11099.1|11106.6|11100.6|11106.6|11100.6|11104.7|11098.7|0
1693440900000|2023-08-31 00:15:00|11106.9|11100.9|11106.7|11100.7|11106.9|11100.9|11105.2|11099.2|0
1693441200000|2023-08-31 00:20:00|11108.2|11102.2|11108.2|11102.2|11108.2|11102.2|11108.2|11102.2|0
1693441500000|2023-08-31 00:25:00|11106.7|11100.7|11108.2|11102.2|11108.2|11102.2|11106.7|11100.7|0
1693441800000|2023-08-31 00:30:00|11107.5|11101.5|11103.7|11097.7|11108.2|11102.2|11103.7|11097.7|0
1693442100000|2023-08-31 00:35:00|11102.2|11096.2|11102.2|11096.2|11102.2|11096.2|11100.7|11094.7|0
1693442400000|2023-08-31 00:40:00|11102.1|11096.1|11103.7|11097.7|11103.7|11097.7|11100.7|11094.7|0
1693442700000|2023-08-31 00:45:00|11102.9|11096.9|11103.7|11097.7|11103.7|11097.7|11102.2|11096.2|0
1693443000000|2023-08-31 00:50:00|11103.6|11097.6|11103.7|11097.7|11103.7|11097.7|11103.6|11097.6|0
1693443300000|2023-08-31 00:55:00|11102.9|11096.9|11103.6|11097.6|11103.7|11097.7|11102.2|11096.2|0
1693443600000|2023-08-31 01:00:00|11103.7|11097.7|11102.1|11096.1|11103.7|11097.7|11101.4|11095.4|0
1693443900000|2023-08-31 01:05:00|11102.2|11096.2|11102.2|11096.2|11102.2|11096.2|11100.6|11094.6|0
1693444500000|2023-08-31 01:15:00|11103.7|11097.7|11108.2|11102.2|11108.2|11102.2|11103.7|11097.7|0
1693444800000|2023-08-31 01:20:00|11106.7|11100.7|11105.2|11099.2|11106.7|11100.7|11105.2|11099.2|0
1693445400000|2023-08-31 01:30:00|11106.7|11100.7|11109.7|11103.7|11111.2|11105.2|11106.7|11100.7|0
1693445700000|2023-08-31 01:35:00|11111.2|11105.2|11106.7|11100.7|11111.2|11105.2|11105.2|11099.2|0
1693446000000|2023-08-31 01:40:00|11105.9|11099.9|11105.2|11099.2|11106.7|11100.7|11103.7|11097.7|0
1693446300000|2023-08-31 01:45:00|11106.7|11100.7|11105.2|11099.2|11106.7|11100.7|11105.2|11099.2|0
1693446600000|2023-08-31 01:50:00|11103.7|11097.7|11103.7|11097.7|11103.7|11097.7|11103.7|11097.7|0
1693446900000|2023-08-31 01:55:00|11102.2|11096.2|11102.2|11096.2|11102.2|11096.2|11100.7|11094.7|0
1693447200000|2023-08-31 02:00:00|11103.7|11097.7|11103.7|11097.7|11103.7|11097.7|11103.7|11097.7|0
1693447500000|2023-08-31 02:05:00|11103|11097|11103.7|11097.7|11104.5|11098.5|11102.2|11096.2|0
1693447800000|2023-08-31 02:10:00|11105.2|11099.2|11103.7|11097.7|11105.2|11099.2|11102.2|11096.2|0
1693448100000|2023-08-31 02:15:00|11103.8|11097.8|11106.8|11100.8|11106.8|11100.8|11103.8|11097.8|0
1693448400000|2023-08-31 02:20:00|11108.3|11102.3|11108.3|11102.3|11111.4|11105.4|11106.8|11100.8|0
1693448700000|2023-08-31 02:25:00|11109.8|11103.8|11108.3|11102.3|11109.8|11103.8|11106.8|11100.8|0
1693449000000|2023-08-31 02:30:00|11109|11103|11111.3|11105.3|11111.3|11105.3|11108.3|11102.3|0
1693449300000|2023-08-31 02:35:00|11112.8|11106.8|11111.3|11105.3|11112.8|11106.8|11109.8|11103.8|0
1693449600000|2023-08-31 02:40:00|11109.8|11103.8|11108.3|11102.3|11109.8|11103.8|11108.3|11102.3|0
1693449900000|2023-08-31 02:45:00|11108.2|11102.2|11106.7|11100.7|11108.3|11102.3|11106.7|11100.7|0
1693450200000|2023-08-31 02:50:00|11106.8|11100.8|11105.2|11099.2|11106.8|11100.8|11103.7|11097.7|0
1693450500000|2023-08-31 02:55:00|11103.7|11097.7|11102.2|11096.2|11105.2|11099.2|11102.2|11096.2|0
1693450800000|2023-08-31 03:00:00|11103.7|11097.7|11103.7|11097.7|11103.7|11097.7|11100.7|11094.7|0
1693451100000|2023-08-31 03:05:00|11102.2|11096.2|11103.7|11097.7|11103.7|11097.7|11102.2|11096.2|0
1693451400000|2023-08-31 03:10:00|11103.8|11097.8|11103.7|11097.7|11103.8|11097.8|11102.2|11096.2|0
1693451700000|2023-08-31 03:15:00|11102.2|11096.2|11103.7|11097.7|11103.7|11097.7|11102.2|11096.2|0
1693452000000|2023-08-31 03:20:00|11102.2|11096.2|11102.2|11096.2|11102.2|11096.2|11100.7|11094.7|0
1693452300000|2023-08-31 03:25:00|11103.7|11097.7|11102.2|11096.2|11103.7|11097.7|11102.2|11096.2|0
1693452600000|2023-08-31 03:30:00|11103|11097|11103.7|11097.7|11105.2|11099.2|11102.2|11096.2|0
1693452900000|2023-08-31 03:35:00|11105.2|11099.2|11105.2|11099.2|11105.2|11099.2|11103.7|11097.7|0
1693453200000|2023-08-31 03:40:00|11104.5|11098.5|11105.3|11099.3|11105.3|11099.3|11103.7|11097.7|0
1693453500000|2023-08-31 03:45:00|11106.8|11100.8|11105.2|11099.2|11106.8|11100.8|11105.2|11099.2|0
1693453800000|2023-08-31 03:50:00|11105.3|11099.3|11106.7|11100.7|11109.8|11103.8|11105.2|11099.2|0
1693454100000|2023-08-31 03:55:00|11105.2|11099.2|11105.2|11099.2|11105.2|11099.2|11103.7|11097.7|0
1693454400000|2023-08-31 04:00:00|11106|11100|11109.7|11103.7|11109.7|11103.7|11106|11100|0
1693454700000|2023-08-31 04:05:00|11108.2|11102.2|11108.3|11102.3|11109.8|11103.8|11108.2|11102.2|0
1693455000000|2023-08-31 04:10:00|11109.8|11103.8|11109.8|11103.8|11109.8|11103.8|11108.3|11102.3|0
1693455900000|2023-08-31 04:25:00|11109.7|11103.7|11109.8|11103.8|11111.3|11105.3|11109.7|11103.7|0
1693456200000|2023-08-31 04:30:00|11111.2|11105.2|11111.3|11105.3|11111.3|11105.3|11109.8|11103.8|0
1693456500000|2023-08-31 04:35:00|11109.8|11103.8|11109.8|11103.8|11109.8|11103.8|11109.8|11103.8|0
1693456800000|2023-08-31 04:40:00|11108.3|11102.3|11108.2|11102.2|11109.8|11103.8|11108.2|11102.2|0
1693457100000|2023-08-31 04:45:00|11109.7|11103.7|11109.7|11103.7|11109.7|11103.7|11108.2|11102.2|0
1693457400000|2023-08-31 04:50:00|11108.2|11102.2|11134.7|11128.7|11134.7|11128.7|11108.2|11102.2|0
1693457700000|2023-08-31 04:55:00|11134|11128|11133.2|11127.2|11134|11128|11133.2|11127.2|0
1693458000000|2023-08-31 05:00:00|11134|11128|11134.7|11128.7|11134.7|11128.7|11133.2|11127.2|0
1693458300000|2023-08-31 05:05:00|11136.2|11130.2|11134.7|11128.7|11136.2|11130.2|11134.7|11128.7|0
1693458600000|2023-08-31 05:10:00|11133.9|11127.9|11134.7|11128.7|11134.7|11128.7|11133.2|11127.2|0
1693458900000|2023-08-31 05:15:00|11133.2|11127.2|11133.1|11127.1|11134.7|11128.7|11133.1|11127.1|0
1693459200000|2023-08-31 05:20:00|11133.2|11127.2|11130.1|11124.1|11134.6|11128.6|11128.6|11122.6|0
1693459800000|2023-08-31 05:30:00|11128.6|11122.6|11130.2|11124.2|11130.3|11124.3|11128.6|11122.6|0
1693460100000|2023-08-31 05:35:00|11130.3|11124.3|11128.8|11122.8|11130.3|11124.3|11128.8|11122.8|0
1693460400000|2023-08-31 05:40:00|11127.3|11121.3|11125.9|11119.9|11127.3|11121.3|11124.4|11118.4|0
1693460700000|2023-08-31 05:45:00|11126.6|11120.6|11128.9|11122.9|11130.4|11124.4|11126.6|11120.6|0
1693461000000|2023-08-31 05:50:00|11130.4|11124.4|11128.9|11122.9|11130.4|11124.4|11127.4|11121.4|0
1693461300000|2023-08-31 05:55:00|11130.4|11124.4|11130.4|11124.4|11130.4|11124.4|11130.4|11124.4|0
1693461600000|2023-08-31 06:00:00|11133.4|11127.4|11110.9|11108.9|11135|11129|11110.4|11108.4|46
1693461900000|2023-08-31 06:05:00|11111.4|11109.4|11113.4|11111.4|11117.9|11115.9|11110.9|11108.9|30
1693462200000|2023-08-31 06:10:00|11113.9|11111.9|11108.4|11106.4|11116.4|11114.4|11106.4|11104.4|160
1693462500000|2023-08-31 06:15:00|11108.9|11106.9|11116.4|11114.4|11117.4|11115.4|11108.9|11106.9|8
1693462800000|2023-08-31 06:20:00|11115.9|11113.9|11115.9|11113.9|11118.4|11116.4|11115.4|11113.4|9
1693463100000|2023-08-31 06:25:00|11116.4|11114.4|11117.4|11115.4|11118.4|11116.4|11114.9|11112.9|8
1693463400000|2023-08-31 06:30:00|11116.9|11114.9|11123.4|11121.4|11123.4|11121.4|11115.9|11113.9|15
1693463700000|2023-08-31 06:35:00|11122.9|11120.9|11129.4|11127.4|11129.4|11127.4|11122.9|11120.9|17
1693464000000|2023-08-31 06:40:00|11128.9|11126.9|11128.4|11126.4|11129.4|11127.4|11126.4|11124.4|17
1693464300000|2023-08-31 06:45:00|11127.9|11125.9|11127.4|11125.4|11127.9|11125.9|11121.9|11119.9|31
1693464600000|2023-08-31 06:50:00|11126.9|11124.9|11119.4|11117.4|11126.9|11124.9|11118.9|11116.9|32
1693464900000|2023-08-31 06:55:00|11120.4|11118.4|11123.4|11121.4|11131.4|11129.4|11120.4|11118.4|71
1693465200000|2023-08-31 07:00:00|11124.9|11122.9|11120.4|11118.4|11130.4|11128.4|11114.4|11112.4|621
1693465500000|2023-08-31 07:05:00|11119.9|11117.9|11129.4|11127.4|11129.4|11127.4|11105.4|11103.4|461
1693465800000|2023-08-31 07:10:00|11128.9|11126.9|11112.4|11110.4|11131.9|11129.9|11111.4|11109.4|251
1693466100000|2023-08-31 07:15:00|11111.9|11109.9|11114.9|11112.9|11118.4|11116.4|11108.4|11106.4|308
1693466400000|2023-08-31 07:20:00|11113.9|11111.9|11110.9|11108.9|11115.9|11113.9|11106.9|11104.9|184
1693466700000|2023-08-31 07:25:00|11111.4|11109.4|11116.9|11114.9|11117.9|11115.9|11108.9|11106.9|147
1693467000000|2023-08-31 07:30:00|11117.4|11115.4|11120.9|11118.9|11122.4|11120.4|11116.9|11114.9|304
1693467300000|2023-08-31 07:35:00|11121.4|11119.4|11132.9|11130.9|11132.9|11130.9|11121.4|11119.4|164
1693467600000|2023-08-31 07:40:00|11134|11132|11126|11124|11134|11132|11123|11121|122
1693467900000|2023-08-31 07:45:00|11126.5|11124.5|11129|11127|11130|11128|11124|11122|179
1693468200000|2023-08-31 07:50:00|11128.5|11126.5|11127|11125|11130|11128|11124|11122|92
1693468500000|2023-08-31 07:55:00|11126.5|11124.5|11134|11132|11134.5|11132.5|11125|11123|142
1693468800000|2023-08-31 08:00:00|11134.5|11132.5|11128|11126|11140|11138|11126|11124|253
1693469100000|2023-08-31 08:05:00|11128.5|11126.5|11136.5|11134.5|11137|11135|11126.5|11124.5|127
1693469400000|2023-08-31 08:10:00|11137|11135|11139|11137|11141.5|11139.5|11134|11132|172
1693469700000|2023-08-31 08:15:00|11138.5|11136.5|11137|11135|11140|11138|11133|11131|108
1693470000000|2023-08-31 08:20:00|11138|11136|11137|11135|11139|11137|11136|11134|107
1693470300000|2023-08-31 08:25:00|11137.5|11135.5|11140|11138|11140|11138|11136|11134|74
1693470600000|2023-08-31 08:30:00|11141|11139|11139|11137|11143|11141|11138|11136|180
1693470900000|2023-08-31 08:35:00|11139.5|11137.5|11143|11141|11146.5|11144.5|11139.5|11137.5|125
1693471200000|2023-08-31 08:40:00|11142.5|11140.5|11143|11141|11146|11144|11139|11137|107
1693471500000|2023-08-31 08:45:00|11143.5|11141.5|11141.5|11139.5|11147|11145|11141|11139|133
1693471800000|2023-08-31 08:50:00|11141|11139|11142|11140|11143|11141|11140|11138|84
1693472100000|2023-08-31 08:55:00|11142.5|11140.5|11142.5|11140.5|11146.5|11144.5|11141.5|11139.5|104
1693472400000|2023-08-31 09:00:00|11143|11141|11142|11140|11147|11145|11140|11138|2396
1693472700000|2023-08-31 09:05:00|11142.5|11140.5|11135|11133|11143|11141|11134|11132|216
1693473000000|2023-08-31 09:10:00|11134.5|11132.5|11141|11139|11141|11139|11130.5|11128.5|271
1693473300000|2023-08-31 09:15:00|11140.5|11138.5|11150|11148|11152|11150|11140|11138|149
1693473600000|2023-08-31 09:20:00|11150.5|11148.5|11148|11146|11154|11152|11147|11145|144
1693473900000|2023-08-31 09:25:00|11149|11147|11148|11146|11150|11148|11145|11143|110
1693474200000|2023-08-31 09:30:00|11147.5|11145.5|11137|11135|11148|11146|11137|11135|161
1693474500000|2023-08-31 09:35:00|11136|11134|11134|11132|11139|11137|11130|11128|174
1693474800000|2023-08-31 09:40:00|11134.5|11132.5|11134|11132|11138|11136|11133|11131|97
1693475100000|2023-08-31 09:45:00|11134.5|11132.5|11129|11127|11135.5|11133.5|11126|11124|187
1693475400000|2023-08-31 09:50:00|11128.5|11126.5|11131|11129|11132.5|11130.5|11126|11124|88
1693475700000|2023-08-31 09:55:00|11130.5|11128.5|11133|11131|11133|11131|11124.5|11122.5|164
1693476000000|2023-08-31 10:00:00|11134|11132|11144|11142|11145|11143|11133|11131|156
1693476300000|2023-08-31 10:05:00|11144.5|11142.5|11146|11144|11148|11146|11142.5|11140.5|113
1693476600000|2023-08-31 10:10:00|11146.5|11144.5|11147|11145|11150|11148|11146|11144|99
1693476900000|2023-08-31 10:15:00|11146.5|11144.5|11149|11147|11150.5|11148.5|11146|11144|106
1693477200000|2023-08-31 10:20:00|11149.5|11147.5|11145|11143|11149.5|11147.5|11144|11142|100
1693477500000|2023-08-31 10:25:00|11144.5|11142.5|11144|11142|11145.5|11143.5|11142.5|11140.5|47
1693477800000|2023-08-31 10:30:00|11143|11141|11140|11138|11144|11142|11135|11133|90
1693478100000|2023-08-31 10:35:00|11140.5|11138.5|11136|11134|11141|11139|11136|11134|59
1693478400000|2023-08-31 10:40:00|11135.5|11133.5|11134|11132|11138|11136|11131|11129|89
1693478700000|2023-08-31 10:45:00|11133|11131|11128.5|11126.5|11134.5|11132.5|11128.5|11126.5|69
1693479000000|2023-08-31 10:50:00|11129|11127|11131|11129|11132.5|11130.5|11129|11127|40
1693479300000|2023-08-31 10:55:00|11131.5|11129.5|11132|11130|11135.5|11133.5|11131|11129|78
1693479600000|2023-08-31 11:00:00|11131.5|11129.5|11125|11123|11132|11130|11124|11122|119
1693479900000|2023-08-31 11:05:00|11125.5|11123.5|11133|11131|11133.5|11131.5|11124|11122|90
1693480200000|2023-08-31 11:10:00|11133.5|11131.5|11130|11128|11134|11132|11130|11128|97
1693480500000|2023-08-31 11:15:00|11130.5|11128.5|11131|11129|11132|11130|11129|11127|122
1693480800000|2023-08-31 11:20:00|11130.5|11128.5|11139|11137|11139|11137|11130|11128|88
1693481100000|2023-08-31 11:25:00|11139.5|11137.5|11135|11133|11142|11140|11135|11133|122
1693481400000|2023-08-31 11:30:00|11134.5|11132.5|11144.5|11142.5|11146|11144|11134|11132|131
1693481700000|2023-08-31 11:35:00|11144|11142|11146|11144|11147.5|11145.5|11143|11141|96
1693482000000|2023-08-31 11:40:00|11144.9|11142.9|11150.9|11148.9|11151.4|11149.4|11144.9|11142.9|151
1693482300000|2023-08-31 11:45:00|11150.4|11148.4|11147.9|11145.9|11150.9|11148.9|11147.9|11145.9|159
1693482600000|2023-08-31 11:50:00|11148.4|11146.4|11146.9|11144.9|11150.4|11148.4|11145.9|11143.9|313
1693482900000|2023-08-31 11:55:00|11145.9|11143.9|11149.9|11147.9|11151.4|11149.4|11145.9|11143.9|109
1693483200000|2023-08-31 12:00:00|11148.9|11146.9|11143.9|11141.9|11149.9|11147.9|11141.9|11139.9|139
1693483500000|2023-08-31 12:05:00|11143.4|11141.4|11138.9|11136.9|11143.4|11141.4|11136.9|11134.9|86
1693483800000|2023-08-31 12:10:00|11137.9|11135.9|11142.9|11140.9|11143.9|11141.9|11137.4|11135.4|95
1693484100000|2023-08-31 12:15:00|11142.4|11140.4|11148.9|11146.9|11149.4|11147.4|11140.9|11138.9|87
1693484400000|2023-08-31 12:20:00|11149.4|11147.4|11156.9|11154.9|11156.9|11154.9|11148.9|11146.9|192
1693484700000|2023-08-31 12:25:00|11156.4|11154.4|11158.9|11156.9|11160.4|11158.4|11154.9|11152.9|175
1693485000000|2023-08-31 12:30:00|11159.9|11157.9|11167.4|11165.4|11168.9|11166.9|11156.4|11154.4|213
1693485300000|2023-08-31 12:35:00|11167.9|11165.9|11165.9|11163.9|11171.9|11169.9|11165.9|11163.9|183
1693485600000|2023-08-31 12:40:00|11166.4|11164.4|11160.9|11158.9|11170.9|11168.9|11159.4|11157.4|295
1693485900000|2023-08-31 12:45:00|11161.4|11159.4|11161.4|11159.4|11168.9|11166.9|11156.4|11154.4|452
1693486200000|2023-08-31 12:50:00|11160.9|11158.9|11163.9|11161.9|11164.9|11162.9|11157.9|11155.9|198
1693486500000|2023-08-31 12:55:00|11163.4|11161.4|11161.9|11159.9|11163.9|11161.9|11155.4|11153.4|154
1693486800000|2023-08-31 13:00:00|11160.9|11158.9|11158.9|11156.9|11161.4|11159.4|11156.9|11154.9|150
1693487100000|2023-08-31 13:05:00|11157.9|11155.9|11158.9|11156.9|11158.9|11156.9|11154.9|11152.9|137
1693487400000|2023-08-31 13:10:00|11158.4|11156.4|11162.9|11160.9|11162.9|11160.9|11157.9|11155.9|102
1693487700000|2023-08-31 13:15:00|11162.4|11160.4|11160.9|11158.9|11164.9|11162.9|11160.4|11158.4|94
1693488000000|2023-08-31 13:20:00|11160.4|11158.4|11160.9|11158.9|11162.9|11160.9|11158.9|11156.9|167
1693488300000|2023-08-31 13:25:00|11161.9|11159.9|11156.9|11154.9|11162.9|11160.9|11156.9|11154.9|87
1693488600000|2023-08-31 13:30:00|11157.4|11155.4|11163.9|11161.9|11166.9|11164.9|11154.9|11152.9|244
1693488900000|2023-08-31 13:35:00|11163.4|11161.4|11154.9|11152.9|11171.9|11169.9|11154.9|11152.9|264
1693489200000|2023-08-31 13:40:00|11155.4|11153.4|11152.4|11150.4|11158.9|11156.9|11149.4|11147.4|156
1693489500000|2023-08-31 13:45:00|11152.9|11150.9|11160.9|11158.9|11161.9|11159.9|11148.9|11146.9|182
1693489800000|2023-08-31 13:50:00|11161.4|11159.4|11160.9|11158.9|11164.9|11162.9|11156.9|11154.9|215
1693490100000|2023-08-31 13:55:00|11161.4|11159.4|11167.9|11165.9|11168.9|11166.9|11160.9|11158.9|220
1693490400000|2023-08-31 14:00:00|11167.4|11165.4|11160.9|11158.9|11168.9|11166.9|11160.9|11158.9|133
1693490700000|2023-08-31 14:05:00|11160.4|11158.4|11162.9|11160.9|11163.9|11161.9|11153.9|11151.9|148
1693491000000|2023-08-31 14:10:00|11163.2|11161.2|11173.2|11171.2|11174.2|11172.2|11162.7|11160.7|163
1693491300000|2023-08-31 14:15:00|11172.7|11170.7|11171.2|11169.2|11174.2|11172.2|11168.7|11166.7|153
1693491600000|2023-08-31 14:20:00|11171.7|11169.7|11156.2|11154.2|11171.7|11169.7|11156.2|11154.2|142
1693491900000|2023-08-31 14:25:00|11156.7|11154.7|11154.7|11152.7|11156.7|11154.7|11148.2|11146.2|219
1693492200000|2023-08-31 14:30:00|11154.2|11152.2|11149.7|11147.7|11154.2|11152.2|11145.2|11143.2|247
1693492500000|2023-08-31 14:35:00|11150.2|11148.2|11150.2|11148.2|11152.2|11150.2|11147.2|11145.2|219
1693492800000|2023-08-31 14:40:00|11150.7|11148.7|11140.2|11138.2|11151.2|11149.2|11140.2|11138.2|234
1693493100000|2023-08-31 14:45:00|11140.7|11138.7|11133.2|11131.2|11140.7|11138.7|11130.2|11128.2|225
1693493400000|2023-08-31 14:50:00|11134.2|11132.2|11137.7|11135.7|11139.2|11137.2|11127.2|11125.2|183
1693493700000|2023-08-31 14:55:00|11137.2|11135.2|11126.2|11124.2|11137.2|11135.2|11126.2|11124.2|194
1693494000000|2023-08-31 15:00:00|11125.7|11123.7|11127.2|11125.2|11129.7|11127.7|11124.7|11122.7|228
1693494300000|2023-08-31 15:05:00|11126.7|11124.7|11123.2|11121.2|11126.7|11124.7|11116.2|11114.2|445
1693494600000|2023-08-31 15:10:00|11122.2|11120.2|11116.7|11114.7|11127.2|11125.2|11115.2|11113.2|429
1693494900000|2023-08-31 15:15:00|11117.2|11115.2|11110.7|11108.7|11121.2|11119.2|11109.2|11107.2|1598
1693495200000|2023-08-31 15:20:00|11110.2|11108.2|11122.7|11120.7|11127.2|11125.2|11107.7|11105.7|1226
1693495500000|2023-08-31 15:25:00|11122.2|11120.2|11125.2|11123.2|11129.2|11127.2|11121.2|11119.2|2904
1693495800000|2023-08-31 15:30:00|11124.2|11122.2|11112.2|11110.2|11125.7|11123.7|11112.2|11110.2|1873
1693496100000|2023-08-31 15:35:00|11112.7|11110.7|11120.2|11118.2|11121.2|11119.2|11110.2|11108.2|277
1693496400000|2023-08-31 15:40:00|11120.7|11118.7|11112.7|11110.7|11123.2|11121.2|11110.7|11108.7|319
1693496700000|2023-08-31 15:45:00|11112.2|11110.2|11110.2|11108.2|11114.2|11112.2|11109.7|11107.7|57
1693497000000|2023-08-31 15:50:00|11109.7|11107.7|11117.7|11115.7|11117.7|11115.7|11109.7|11107.7|34
1693497300000|2023-08-31 15:55:00|11117.2|11115.2|11115.7|11113.7|11117.7|11115.7|11113.7|11111.7|49
1693497600000|2023-08-31 16:00:00|11115.2|11113.2|11110.7|11108.7|11115.7|11113.7|11108.2|11106.2|17
1693497900000|2023-08-31 16:05:00|11110.2|11108.2|11112.7|11110.7|11112.7|11110.7|11109.2|11107.2|28
1693498200000|2023-08-31 16:10:00|11113.2|11111.2|11111.2|11109.2|11114.2|11112.2|11109.2|11107.2|16
1693498500000|2023-08-31 16:15:00|11110.7|11108.7|11105.7|11103.7|11110.7|11108.7|11102.7|11100.7|60
1693498800000|2023-08-31 16:20:00|11105.2|11103.2|11101.7|11099.7|11107.2|11105.2|11100.7|11098.7|60
1693499100000|2023-08-31 16:25:00|11101.2|11099.2|11104.2|11102.2|11104.7|11102.7|11101.2|11099.2|16
1693499400000|2023-08-31 16:30:00|11103.7|11101.7|11100.2|11098.2|11105.7|11103.7|11100.2|11098.2|19
1693499700000|2023-08-31 16:35:00|11100.7|11098.7|11097.7|11095.7|11101.2|11099.2|11096.7|11094.7|22
1693500000000|2023-08-31 16:40:00|11097.2|11095.2|11094.2|11092.2|11099.7|11097.7|11093.2|11091.2|23
1693500300000|2023-08-31 16:45:00|11093.7|11091.7|11089.7|11087.7|11094.2|11092.2|11088.7|11086.7|27
1693500600000|2023-08-31 16:50:00|11090.2|11088.2|11093.2|11091.2|11093.2|11091.2|11088.7|11086.7|22
1693500900000|2023-08-31 16:55:00|11091.7|11089.7|11096.7|11094.7|11096.7|11094.7|11090.2|11088.2|46
1693501200000|2023-08-31 17:00:00|11096.2|11094.2|11095.7|11093.7|11096.7|11094.7|11093.7|11091.7|4
1693501500000|2023-08-31 17:05:00|11096.2|11094.2|11100.2|11098.2|11100.2|11098.2|11095.7|11093.7|9
1693501800000|2023-08-31 17:10:00|11100.7|11098.7|11099.2|11097.2|11102.2|11100.2|11098.2|11096.2|30
1693502100000|2023-08-31 17:15:00|11098.7|11096.7|11104.2|11102.2|11104.7|11102.7|11098.7|11096.7|9
1693502400000|2023-08-31 17:20:00|11103.7|11101.7|11104.7|11102.7|11105.2|11103.2|11103.2|11101.2|12
1693502700000|2023-08-31 17:25:00|11105.2|11103.2|11106.7|11104.7|11106.7|11104.7|11103.7|11101.7|13
1693503000000|2023-08-31 17:30:00|11107.2|11105.2|11105.7|11103.7|11107.2|11105.2|11104.2|11102.2|7
1693503300000|2023-08-31 17:35:00|11106.2|11104.2|11103.7|11101.7|11106.2|11104.2|11103.7|11101.7|4
1693503600000|2023-08-31 17:40:00|11104.2|11102.2|11105.7|11103.7|11107.2|11105.2|11104.2|11102.2|4
1693503900000|2023-08-31 17:45:00|11105.2|11103.2|11100.7|11098.7|11105.7|11103.7|11100.7|11098.7|6
1693504200000|2023-08-31 17:50:00|11101.2|11099.2|11100.7|11098.7|11101.7|11099.7|11099.7|11097.7|11
1693504500000|2023-08-31 17:55:00|11101.2|11099.2|11103.7|11101.7|11104.2|11102.2|11101.2|11099.2|5
1693504800000|2023-08-31 18:00:00|11104.2|11102.2|11105.7|11103.7|11105.7|11103.7|11104.2|11102.2|0
1693505100000|2023-08-31 18:05:00|11106.2|11104.2|11105.2|11103.2|11108.7|11106.7|11105.2|11103.2|29
1693505400000|2023-08-31 18:10:00|11104.7|11102.7|11105.7|11103.7|11105.7|11103.7|11103.7|11101.7|18
1693505700000|2023-08-31 18:15:00|11105.2|11103.2|11106.2|11104.2|11107.7|11105.7|11104.7|11102.7|22
1693506000000|2023-08-31 18:20:00|11106.7|11104.7|11108.2|11106.2|11109.7|11107.7|11106.2|11104.2|7
1693506300000|2023-08-31 18:25:00|11108.7|11106.7|11106.7|11104.7|11109.2|11107.2|11106.7|11104.7|3
1693506600000|2023-08-31 18:30:00|11106.2|11104.2|11105.7|11103.7|11106.7|11104.7|11104.2|11102.2|9
1693506900000|2023-08-31 18:35:00|11104.7|11102.7|11101.2|11099.2|11104.7|11102.7|11100.7|11098.7|7
1693507200000|2023-08-31 18:40:00|11100.7|11098.7|11096.7|11094.7|11101.7|11099.7|11093.7|11091.7|21
1693507500000|2023-08-31 18:45:00|11096.2|11094.2|11093.2|11091.2|11097.2|11095.2|11093.2|11091.2|34
1693507800000|2023-08-31 18:50:00|11092.7|11090.7|11093.7|11091.7|11095.2|11093.2|11092.7|11090.7|11
1693508100000|2023-08-31 18:55:00|11093.2|11091.2|11091.7|11089.7|11093.7|11091.7|11091.7|11089.7|4
1693508400000|2023-08-31 19:00:00|11090.7|11088.7|11091.7|11089.7|11093.7|11091.7|11089.7|11087.7|8
1693508700000|2023-08-31 19:05:00|11091.2|11089.2|11095.7|11093.7|11095.7|11093.7|11090.7|11088.7|2
1693509000000|2023-08-31 19:10:00|11096.2|11094.2|11095.7|11093.7|11096.2|11094.2|11094.7|11092.7|9
1693509300000|2023-08-31 19:15:00|11095.2|11093.2|11095.7|11093.7|11095.7|11093.7|11093.7|11091.7|2
1693509600000|2023-08-31 19:20:00|11096.2|11094.2|11095.2|11093.2|11097.7|11095.7|11094.7|11092.7|23
1693509900000|2023-08-31 19:25:00|11094.7|11092.7|11095.7|11093.7|11097.2|11095.2|11093.7|11091.7|11
1693510200000|2023-08-31 19:30:00|11096.2|11094.2|11097.7|11095.7|11099.7|11097.7|11095.7|11093.7|5
1693510500000|2023-08-31 19:35:00|11097.2|11095.2|11098.7|11096.7|11099.7|11097.7|11095.7|11093.7|5
1693510800000|2023-08-31 19:40:00|11099.2|11097.2|11101.7|11099.7|11102.7|11100.7|11098.7|11096.7|7
1693511100000|2023-08-31 19:45:00|11102.2|11100.2|11108.2|11106.2|11109.2|11107.2|11102.2|11100.2|63
1693511400000|2023-08-31 19:50:00|11107.2|11105.2|11104.2|11102.2|11108.7|11106.7|11103.7|11101.7|63
1693511700000|2023-08-31 19:55:00|11103.7|11101.7|11099|11093|11110.2|11108.2|11098.7|11093|138
1693512000000|2023-08-31 20:00:00|11097.4|11091.4|11102.2|11096.2|11103.9|11097.9|11097|11091|0
1693512300000|2023-08-31 20:05:00|11102.5|11096.5|11103.6|11097.6|11104.4|11098.4|11101.4|11095.4|0
1693512600000|2023-08-31 20:10:00|11103.9|11097.9|11102.8|11096.8|11104.4|11098.4|11101.7|11095.7|0
1693512900000|2023-08-31 20:15:00|11103.3|11097.3|11102.5|11096.5|11103.6|11097.6|11101.3|11095.3|0
1693513200000|2023-08-31 20:20:00|11102.8|11096.8|11103.6|11097.6|11103.9|11097.9|11102.2|11096.2|0
1693513500000|2023-08-31 20:25:00|11103.3|11097.3|11102.5|11096.5|11103.9|11097.9|11102.2|11096.2|0
1693513800000|2023-08-31 20:30:00|11102.4|11096.4|11102.2|11096.2|11103.6|11097.6|11101.7|11095.7|0
1693514100000|2023-08-31 20:35:00|11101.7|11095.7|11102.5|11096.5|11102.8|11096.8|11101.7|11095.7|0
1693514400000|2023-08-31 20:40:00|11102.8|11096.8|11102.2|11096.2|11103.6|11097.6|11102.2|11096.2|0
1693514700000|2023-08-31 20:45:00|11102.5|11096.5|11102.2|11096.2|11102.5|11096.5|11101|11095|0
1693515000000|2023-08-31 20:50:00|11101.7|11095.7|11101.7|11095.7|11102.2|11096.2|11101.4|11095.4|0
1693515300000|2023-08-31 20:55:00|11101.8|11095.8|11101.6|11095.6|11102.2|11096.2|11101|11095|0
1693515600000|2023-08-31 21:00:00|11101.4|11095.4|11101.6|11095.6|11101.9|11095.9|11101.4|11095.4|0
1693515900000|2023-08-31 21:05:00|11101.4|11095.4|11101.2|11095.2|11101.8|11095.8|11101.2|11095.2|0
1693516200000|2023-08-31 21:10:00|11101.5|11095.5|11101.2|11095.2|11101.5|11095.5|11100.7|11094.7|0
1693516800000|2023-08-31 21:20:00|11101.3|11095.3|11101.7|11095.7|11102.1|11096.1|11101.3|11095.3|0
1693517100000|2023-08-31 21:25:00|11101.5|11095.5|11102.1|11096.1|11102.6|11096.6|11101.5|11095.5|0
1693517400000|2023-08-31 21:30:00|11102|11096|11102.1|11096.1|11102.6|11096.6|11101.7|11095.7|0
1693517700000|2023-08-31 21:35:00|11102|11096|11101.8|11095.8|11102|11096|11101.8|11095.8|0
1693518300000|2023-08-31 21:45:00|11102|11096|11101.5|11095.5|11102|11096|11101.4|11095.4|0
1693518600000|2023-08-31 21:50:00|11101.7|11095.7|11101.8|11095.8|11101.8|11095.8|11101.2|11095.2|0
1693518900000|2023-08-31 21:55:00|11101.7|11095.7|11100.9|11094.9|11101.7|11095.7|11100.9|11094.9|0
1693519200000|2023-08-31 22:00:00|11101.2|11095.2|11099.8|11093.8|11102.1|11096.1|11099.8|11093.8|0
1693519500000|2023-08-31 22:05:00|11099.7|11093.7|11098.7|11092.7|11099.8|11093.8|11097.7|11091.7|0
1693519800000|2023-08-31 22:10:00|11098.4|11092.4|11098.4|11092.4|11099|11093|11098.4|11092.4|0
1693520100000|2023-08-31 22:15:00|11098.7|11092.7|11100.6|11094.6|11100.6|11094.6|11098.7|11092.7|0
1693520400000|2023-08-31 22:20:00|11100.3|11094.3|11100.6|11094.6|11100.9|11094.9|11099.8|11093.8|0
1693520700000|2023-08-31 22:25:00|11100.3|11094.3|11100.3|11094.3|11100.3|11094.3|11099.8|11093.8|0
1693521000000|2023-08-31 22:30:00|11100.8|11094.8|11100.3|11094.3|11100.9|11094.9|11099.8|11093.8|0
1693521300000|2023-08-31 22:35:00|11099.8|11093.8|11100.6|11094.6|11100.6|11094.6|11099.8|11093.8|0
1693521600000|2023-08-31 22:40:00|11100.3|11094.3|11099.5|11093.5|11100.6|11094.6|11099.5|11093.5|0
1693521900000|2023-08-31 22:45:00|11099|11093|11099.5|11093.5|11099.8|11093.8|11098.7|11092.7|0
1693522200000|2023-08-31 22:50:00|11099.8|11093.8|11099.5|11093.5|11100.6|11094.6|11099|11093|0
1693522500000|2023-08-31 22:55:00|11099.4|11093.4|11100.6|11094.6|11100.6|11094.6|11099|11093|0
1693522800000|2023-08-31 23:00:00|11100.3|11094.3|11100.3|11094.3|11100.9|11094.9|11099.8|11093.8|0
1693523100000|2023-08-31 23:05:00|11100.6|11094.6|11101.4|11095.4|11101.4|11095.4|11100.6|11094.6|0
1693523400000|2023-08-31 23:10:00|11101.7|11095.7|11101.4|11095.4|11102.1|11096.1|11101.4|11095.4|0
1693523700000|2023-08-31 23:15:00|11101.7|11095.7|11101.7|11095.7|11101.7|11095.7|11100.9|11094.9|0
1693524000000|2023-08-31 23:20:00|11101.4|11095.4|11101.7|11095.7|11101.7|11095.7|11101.4|11095.4|0
1693524300000|2023-08-31 23:25:00|11101.4|11095.4|11101.7|11095.7|11102.1|11096.1|11101.4|11095.4|0
1693524600000|2023-08-31 23:30:00|11102.1|11096.1|11102.8|11096.8|11103.5|11097.5|11102.1|11096.1|0
1693524900000|2023-08-31 23:35:00|11102.5|11096.5|11102.8|11096.8|11103.2|11097.2|11102.5|11096.5|0
1693525200000|2023-08-31 23:40:00|11103.2|11097.2|11102.8|11096.8|11103.2|11097.2|11102.5|11096.5|0
1693525500000|2023-08-31 23:45:00|11102.9|11096.9|11102.1|11096.1|11103.5|11097.5|11101.4|11095.4|0
1693525800000|2023-08-31 23:50:00|11102.3|11096.3|11103.2|11097.2|11103.5|11097.5|11102.3|11096.3|0
1693526100000|2023-08-31 23:55:00|11102.8|11096.8|11103.2|11097.2|11103.5|11097.5|11102.5|11096.5|0
1693526400000|2023-09-01 00:00:00|11103.5|11097.5|11104.3|11098.3|11104.6|11098.6|11102.8|11096.8|0
1693526700000|2023-09-01 00:05:00|11103.8|11097.8|11104.3|11098.3|11104.6|11098.6|11103.2|11097.2|0
1693527000000|2023-09-01 00:10:00|11104.2|11098.2|11104.7|11098.7|11105.3|11099.3|11103.5|11097.5|0
1693527300000|2023-09-01 00:15:00|11104.3|11098.3|11111.9|11105.9|11111.9|11105.9|11104|11098|0
1693527600000|2023-09-01 00:20:00|11111.2|11105.2|11112.6|11106.6|11114.2|11108.2|11111.2|11105.2|0
1693527900000|2023-09-01 00:25:00|11112.7|11106.7|11114.2|11108.2|11114.2|11108.2|11112.7|11106.7|0
1693528200000|2023-09-01 00:30:00|11115.7|11109.7|11115.7|11109.7|11115.7|11109.7|11115.7|11109.7|0
1693528500000|2023-09-01 00:35:00|11117.2|11111.2|11120.3|11114.3|11120.3|11114.3|11117.2|11111.2|0
1693528800000|2023-09-01 00:40:00|11119.5|11113.5|11120.3|11114.3|11120.3|11114.3|11118.7|11112.7|0
1693529100000|2023-09-01 00:45:00|11120.2|11114.2|11120.3|11114.3|11120.3|11114.3|11118.7|11112.7|0
1693529400000|2023-09-01 00:50:00|11119.5|11113.5|11118.7|11112.7|11120.3|11114.3|11118.7|11112.7|0
1693529700000|2023-09-01 00:55:00|11117.2|11111.2|11117.2|11111.2|11118.7|11112.7|11117.2|11111.2|0
1693530000000|2023-09-01 01:00:00|11118|11112|11118.7|11112.7|11118.7|11112.7|11118|11112|0
1693530300000|2023-09-01 01:05:00|11117.2|11111.2|11120.2|11114.2|11120.2|11114.2|11117.2|11111.2|0
1693530900000|2023-09-01 01:15:00|11120.3|11114.3|11121.8|11115.8|11121.8|11115.8|11120.2|11114.2|0
1693531200000|2023-09-01 01:20:00|11120.3|11114.3|11121.8|11115.8|11121.8|11115.8|11120.3|11114.3|0
1693532100000|2023-09-01 01:35:00|11120.3|11114.3|11120.3|11114.3|11120.3|11114.3|11120.3|11114.3|0
1693532400000|2023-09-01 01:40:00|11118.8|11112.8|11118.8|11112.8|11120.3|11114.3|11118.8|11112.8|0
1693532700000|2023-09-01 01:45:00|11120.3|11114.3|11120.2|11114.2|11120.3|11114.3|11115.6|11109.6|0
1693533000000|2023-09-01 01:50:00|11120.3|11114.3|11121.8|11115.8|11121.8|11115.8|11120.2|11114.2|0
1693533300000|2023-09-01 01:55:00|11121.7|11115.7|11124.8|11118.8|11124.8|11118.8|11121.7|11115.7|0
1693534200000|2023-09-01 02:10:00|11124.7|11118.7|11127.8|11121.8|11127.8|11121.8|11124.7|11118.7|0
1693535100000|2023-09-01 02:25:00|11129.3|11123.3|11126.3|11120.3|11129.3|11123.3|11126.3|11120.3|0
1693535400000|2023-09-01 02:30:00|11124.8|11118.8|11124.8|11118.8|11125.5|11119.5|11124.8|11118.8|0
1693535700000|2023-09-01 02:35:00|11125.5|11119.5|11126.3|11120.3|11126.3|11120.3|11124.8|11118.8|0
1693536000000|2023-09-01 02:40:00|11124.8|11118.8|11123.2|11117.2|11126.3|11120.3|11123.2|11117.2|0
1693536300000|2023-09-01 02:45:00|11124.7|11118.7|11123.2|11117.2|11124.7|11118.7|11121.7|11115.7|0
1693536600000|2023-09-01 02:50:00|11121.7|11115.7|11121.7|11115.7|11121.7|11115.7|11120.2|11114.2|0
1693537200000|2023-09-01 03:00:00|11122.5|11116.5|11123.2|11117.2|11123.2|11117.2|11122.5|11116.5|0
1693537500000|2023-09-01 03:05:00|11122.5|11116.5|11123.2|11117.2|11123.2|11117.2|11121.7|11115.7|0
1693537800000|2023-09-01 03:10:00|11122.5|11116.5|11121.7|11115.7|11123.2|11117.2|11121.7|11115.7|0
1693539000000|2023-09-01 03:30:00|11123.2|11117.2|11123.2|11117.2|11123.2|11117.2|11121.7|11115.7|0
1693539300000|2023-09-01 03:35:00|11124.7|11118.7|11123.2|11117.2|11124.7|11118.7|11123.2|11117.2|0
1693539600000|2023-09-01 03:40:00|11121.7|11115.7|11121.7|11115.7|11121.7|11115.7|11121.7|11115.7|0
1693539900000|2023-09-01 03:45:00|11123.2|11117.2|11123.2|11117.2|11123.2|11117.2|11121.7|11115.7|0
1693540200000|2023-09-01 03:50:00|11121.7|11115.7|11121.7|11115.7|11123.2|11117.2|11120.2|11114.2|0
1693540500000|2023-09-01 03:55:00|11121|11115|11121.7|11115.7|11121.7|11115.7|11120.2|11114.2|0
1693540800000|2023-09-01 04:00:00|11121.8|11115.8|11123.3|11117.3|11123.3|11117.3|11121.8|11115.8|0
1693541100000|2023-09-01 04:05:00|11124.8|11118.8|11124.8|11118.8|11125.6|11119.6|11124.8|11118.8|0
1693541400000|2023-09-01 04:10:00|11126.3|11120.3|11125.8|11119.8|11126.3|11120.3|11125.7|11119.7|0
1693541700000|2023-09-01 04:15:00|11124.3|11118.3|11124.3|11118.3|11125.8|11119.8|11124.3|11118.3|0
1693542300000|2023-09-01 04:25:00|11125.8|11119.8|11125.8|11119.8|11125.8|11119.8|11124.3|11118.3|0
1693542600000|2023-09-01 04:30:00|11124.3|11118.3|11124.3|11118.3|11124.3|11118.3|11124.3|11118.3|0
1693542900000|2023-09-01 04:35:00|11122.8|11116.8|11122.8|11116.8|11122.8|11116.8|11122.8|11116.8|0
1693543200000|2023-09-01 04:40:00|11124.3|11118.3|11122.8|11116.8|11124.3|11118.3|11122.8|11116.8|0
1693543500000|2023-09-01 04:45:00|11124.3|11118.3|11124.3|11118.3|11124.3|11118.3|11122.8|11116.8|0
1693543800000|2023-09-01 04:50:00|11122.8|11116.8|11122.8|11116.8|11124.3|11118.3|11121.3|11115.3|0
1693544100000|2023-09-01 04:55:00|11122.6|11116.6|11122.6|11116.6|11122.6|11116.6|11122.6|11116.6|0
1693544400000|2023-09-01 05:00:00|11121.1|11115.1|11122.7|11116.7|11122.7|11116.7|11121.1|11115.1|0
1693544700000|2023-09-01 05:05:00|11122.6|11116.6|11121.1|11115.1|11122.7|11116.7|11121.1|11115.1|0
1693545000000|2023-09-01 05:10:00|11121.2|11115.2|11122.7|11116.7|11122.7|11116.7|11121.1|11115.1|0
1693545300000|2023-09-01 05:15:00|11121.2|11115.2|11122.7|11116.7|11122.7|11116.7|11121.2|11115.2|0
1693545600000|2023-09-01 05:20:00|11121.9|11115.9|11121.1|11115.1|11121.9|11115.9|11119.6|11113.6|0
1693545900000|2023-09-01 05:25:00|11121.2|11115.2|11121.2|11115.2|11121.2|11115.2|11121.2|11115.2|0
1693546200000|2023-09-01 05:30:00|11121.1|11115.1|11121.1|11115.1|11121.2|11115.2|11121.1|11115.1|0
1693546500000|2023-09-01 05:35:00|11121.2|11115.2|11121.1|11115.1|11121.2|11115.2|11121.1|11115.1|0
1693546800000|2023-09-01 05:40:00|11121.2|11115.2|11121.2|11115.2|11121.2|11115.2|11121.1|11115.1|0
1693547100000|2023-09-01 05:45:00|11121.1|11115.1|11121.1|11115.1|11121.1|11115.1|11119.6|11113.6|0
1693547400000|2023-09-01 05:50:00|11119.6|11113.6|11116.6|11110.6|11119.6|11113.6|11116.6|11110.6|0
1693547700000|2023-09-01 05:55:00|11118.1|11112.1|11116.6|11110.6|11118.1|11112.1|11116.6|11110.6|0
1693548000000|2023-09-01 06:00:00|11116.7|11114.7|11102.2|11100.2|11117.2|11115.2|11100.2|11098.2|185
1693548300000|2023-09-01 06:05:00|11103.2|11101.2|11107.7|11105.7|11111.2|11109.2|11103.2|11101.2|45
1693548600000|2023-09-01 06:10:00|11108.2|11106.2|11104.7|11102.7|11110.2|11108.2|11104.2|11102.2|15
1693548900000|2023-09-01 06:15:00|11104.2|11102.2|11103.7|11101.7|11107.7|11105.7|11103.7|11101.7|16
1693549200000|2023-09-01 06:20:00|11104.2|11102.2|11103.7|11101.7|11104.2|11102.2|11097.7|11095.7|20
1693549500000|2023-09-01 06:25:00|11104.2|11102.2|11094.2|11092.2|11105.7|11103.7|11094.2|11092.2|28
1693549800000|2023-09-01 06:30:00|11093.7|11091.7|11093.2|11091.2|11094.7|11092.7|11088.2|11086.2|37
1693550100000|2023-09-01 06:35:00|11093.7|11091.7|11094.2|11092.2|11098.2|11096.2|11093.7|11091.7|31
1693550400000|2023-09-01 06:40:00|11093.7|11091.7|11093.2|11091.2|11094.7|11092.7|11093.2|11091.2|23
1693550700000|2023-09-01 06:45:00|11093.7|11091.7|11089.7|11087.7|11093.7|11091.7|11089.2|11087.2|11
1693551000000|2023-09-01 06:50:00|11089.2|11087.2|11084.2|11082.2|11091.2|11089.2|11081.7|11079.7|37
1693551300000|2023-09-01 06:55:00|11084.7|11082.7|11097.7|11095.7|11100.7|11098.7|11084.7|11082.7|144
1693551600000|2023-09-01 07:00:00|11096.2|11094.2|11091.7|11089.7|11108.2|11106.2|11090.2|11088.2|1017
1693551900000|2023-09-01 07:05:00|11091.2|11089.2|11085.7|11083.7|11097.7|11095.7|11084.7|11082.7|398
1693552200000|2023-09-01 07:10:00|11085.2|11083.2|11070.7|11068.7|11085.7|11083.7|11070.2|11068.2|476
1693552500000|2023-09-01 07:15:00|11071.2|11069.2|11092.2|11090.2|11094.7|11092.7|11071.2|11069.2|269
1693552800000|2023-09-01 07:20:00|11092.7|11090.7|11094.7|11092.7|11094.7|11092.7|11079.2|11077.2|192
1693553100000|2023-09-01 07:25:00|11095.2|11093.2|11095.2|11093.2|11098.7|11096.7|11090.2|11088.2|147
1693553400000|2023-09-01 07:30:00|11095.7|11093.7|11112.2|11110.2|11117.2|11115.2|11094.2|11092.2|164
1693553700000|2023-09-01 07:35:00|11112.7|11110.7|11111.2|11109.2|11115.7|11113.7|11107.2|11105.2|191
1693554000000|2023-09-01 07:40:00|11113|11111|11117|11115|11120|11118|11110.5|11108.5|119
1693554300000|2023-09-01 07:45:00|11117.5|11115.5|11120|11118|11128|11126|11117.5|11115.5|189
1693554600000|2023-09-01 07:50:00|11120.5|11118.5|11123.5|11121.5|11126|11124|11118|11116|223
1693554900000|2023-09-01 07:55:00|11123|11121|11132|11130|11133|11131|11123|11121|200
1693555200000|2023-09-01 08:00:00|11132.5|11130.5|11132|11130|11134|11132|11127|11125|110
1693555500000|2023-09-01 08:05:00|11132.5|11130.5|11127.5|11125.5|11135|11133|11126|11124|126
1693555800000|2023-09-01 08:10:00|11128|11126|11127.5|11125.5|11130|11128|11123|11121|57
1693556100000|2023-09-01 08:15:00|11128|11126|11120.5|11118.5|11129|11127|11120.5|11118.5|94
1693556400000|2023-09-01 08:20:00|11120|11118|11115.5|11113.5|11126|11124|11114.5|11112.5|126
1693556700000|2023-09-01 08:25:00|11115|11113|11120|11118|11120|11118|11115|11113|58
1693557000000|2023-09-01 08:30:00|11121|11119|11117|11115|11121.5|11119.5|11114|11112|113
1693557300000|2023-09-01 08:35:00|11116|11114|11112.5|11110.5|11116.5|11114.5|11110.5|11108.5|78
1693557600000|2023-09-01 08:40:00|11113|11111|11113|11111|11117.5|11115.5|11109|11107|146
1693557900000|2023-09-01 08:45:00|11112.5|11110.5|11111|11109|11115|11113|11105.5|11103.5|70
1693558200000|2023-09-01 08:50:00|11112|11110|11120|11118|11121|11119|11112|11110|72
1693558500000|2023-09-01 08:55:00|11120.5|11118.5|11115.5|11113.5|11120.5|11118.5|11111.5|11109.5|50
1693558800000|2023-09-01 09:00:00|11116|11114|11120|11118|11120.5|11118.5|11112.5|11110.5|67
1693559100000|2023-09-01 09:05:00|11119.5|11117.5|11119|11117|11123|11121|11115.5|11113.5|114
1693559400000|2023-09-01 09:10:00|11119.5|11117.5|11115|11113|11120|11118|11113|11111|186
1693559700000|2023-09-01 09:15:00|11115.5|11113.5|11118|11116|11121|11119|11115.5|11113.5|149
1693560000000|2023-09-01 09:20:00|11119|11117|11124.5|11122.5|11124.5|11122.5|11117|11115|82
1693560300000|2023-09-01 09:25:00|11125|11123|11122.5|11120.5|11125|11123|11120.5|11118.5|98
1693560600000|2023-09-01 09:30:00|11122|11120|11114.5|11112.5|11125|11123|11114.5|11112.5|124
1693560900000|2023-09-01 09:35:00|11115|11113|11120|11118|11121|11119|11112.5|11110.5|159
1693561200000|2023-09-01 09:40:00|11119.5|11117.5|11109|11107|11119.5|11117.5|11109|11107|169
1693561500000|2023-09-01 09:45:00|11109.5|11107.5|11111.5|11109.5|11114.5|11112.5|11106|11104|112
1693561800000|2023-09-01 09:50:00|11111|11109|11108|11106|11111|11109|11107|11105|77
1693562100000|2023-09-01 09:55:00|11108.5|11106.5|11099.5|11097.5|11109|11107|11098.5|11096.5|175
1693562400000|2023-09-01 10:00:00|11100|11098|11091.5|11089.5|11101|11099|11083.5|11081.5|280
1693562700000|2023-09-01 10:05:00|11091|11089|11095|11093|11095.5|11093.5|11090.5|11088.5|194
1693563000000|2023-09-01 10:10:00|11094.5|11092.5|11105|11103|11105.5|11103.5|11094|11092|105
1693563300000|2023-09-01 10:15:00|11106|11104|11103|11101|11110|11108|11100.5|11098.5|76
1693563600000|2023-09-01 10:20:00|11103.5|11101.5|11103|11101|11107|11105|11101|11099|61
1693563900000|2023-09-01 10:25:00|11102.5|11100.5|11099|11097|11105|11103|11098.5|11096.5|60
1693564200000|2023-09-01 10:30:00|11099.5|11097.5|11112.5|11110.5|11113|11111|11099|11097|70
1693564500000|2023-09-01 10:35:00|11112|11110|11113|11111|11114|11112|11109|11107|50
1693564800000|2023-09-01 10:40:00|11112.5|11110.5|11113|11111|11113|11111|11111|11109|44
1693565100000|2023-09-01 10:45:00|11112|11110|11105.5|11103.5|11113|11111|11104.5|11102.5|89
1693565400000|2023-09-01 10:50:00|11106|11104|11100|11098|11108|11106|11099.5|11097.5|61
1693565700000|2023-09-01 10:55:00|11099|11097|11099.5|11097.5|11101|11099|11098|11096|262
1693566000000|2023-09-01 11:00:00|11100|11098|11101|11099|11102|11100|11095|11093|80
1693566300000|2023-09-01 11:05:00|11100.5|11098.5|11098|11096|11101|11099|11096|11094|91
1693566600000|2023-09-01 11:10:00|11096.5|11094.5|11099|11097|11100|11098|11095|11093|72
1693566900000|2023-09-01 11:15:00|11099.5|11097.5|11103.5|11101.5|11105|11103|11099|11097|82
1693567200000|2023-09-01 11:20:00|11103|11101|11105|11103|11105|11103|11101|11099|59
1693567500000|2023-09-01 11:25:00|11105.5|11103.5|11097|11095|11106|11104|11097|11095|108
1693567800000|2023-09-01 11:30:00|11097.5|11095.5|11094|11092|11098|11096|11090|11088|113
1693568100000|2023-09-01 11:35:00|11094.5|11092.5|11095|11093|11096.5|11094.5|11092|11090|72
1693568400000|2023-09-01 11:40:00|11095.2|11093.2|11103.2|11101.2|11105.2|11103.2|11095.2|11093.2|67
1693568700000|2023-09-01 11:45:00|11102.7|11100.7|11100.7|11098.7|11105.7|11103.7|11100.2|11098.2|77
1693569000000|2023-09-01 11:50:00|11101.2|11099.2|11094.7|11092.7|11101.2|11099.2|11094.2|11092.2|68
1693569300000|2023-09-01 11:55:00|11095.2|11093.2|11093.2|11091.2|11095.2|11093.2|11089.2|11087.2|62
1693569600000|2023-09-01 12:00:00|11092.7|11090.7|11096.2|11094.2|11098.2|11096.2|11091.2|11089.2|110
1693569900000|2023-09-01 12:05:00|11095.2|11093.2|11098.2|11096.2|11100.7|11098.7|11094.2|11092.2|97
1693570200000|2023-09-01 12:10:00|11097.7|11095.7|11083.7|11081.7|11098.2|11096.2|11083.2|11081.2|211
1693570500000|2023-09-01 12:15:00|11084.2|11082.2|11082.2|11080.2|11086.2|11084.2|11079.2|11077.2|109
1693570800000|2023-09-01 12:20:00|11081.7|11079.7|11091.2|11089.2|11091.7|11089.7|11081.2|11079.2|170
1693571100000|2023-09-01 12:25:00|11090.2|11088.2|11089.2|11087.2|11090.7|11088.7|11085.7|11083.7|136
1693571400000|2023-09-01 12:30:00|11092.2|11090.2|11094.2|11092.2|11105.7|11103.7|11086.2|11084.2|301
1693571700000|2023-09-01 12:35:00|11093.7|11091.7|11091.7|11089.7|11096.2|11094.2|11085.2|11083.2|107
1693572000000|2023-09-01 12:40:00|11091.2|11089.2|11084.2|11082.2|11092.7|11090.7|11082.7|11080.7|305
1693572300000|2023-09-01 12:45:00|11083.7|11081.7|11092.2|11090.2|11093.7|11091.7|11083.2|11081.2|130
1693572600000|2023-09-01 12:50:00|11092.7|11090.7|11101.7|11099.7|11102.2|11100.2|11091.7|11089.7|83
1693572900000|2023-09-01 12:55:00|11101.2|11099.2|11100.2|11098.2|11105.2|11103.2|11096.2|11094.2|283
1693573200000|2023-09-01 13:00:00|11101.2|11099.2|11103.2|11101.2|11105.2|11103.2|11097.2|11095.2|218
1693573500000|2023-09-01 13:05:00|11102.7|11100.7|11123.7|11121.7|11123.7|11121.7|11102.2|11100.2|186
1693573800000|2023-09-01 13:10:00|11123.2|11121.2|11119.2|11117.2|11125.2|11123.2|11117.7|11115.7|232
1693574100000|2023-09-01 13:15:00|11118.7|11116.7|11121.2|11119.2|11121.7|11119.7|11114.2|11112.2|100
1693574400000|2023-09-01 13:20:00|11122.2|11120.2|11117.2|11115.2|11123.2|11121.2|11115.2|11113.2|130
1693574700000|2023-09-01 13:25:00|11116.7|11114.7|11109.7|11107.7|11117.7|11115.7|11108.2|11106.2|118
1693575000000|2023-09-01 13:30:00|11109.2|11107.2|11103.2|11101.2|11114.7|11112.7|11102.2|11100.2|418
1693575300000|2023-09-01 13:35:00|11103.7|11101.7|11080.2|11078.2|11103.7|11101.7|11078.2|11076.2|357
1693575600000|2023-09-01 13:40:00|11079.7|11077.7|11082.2|11080.2|11083.2|11081.2|11069.2|11067.2|342
1693575900000|2023-09-01 13:45:00|11081.7|11079.7|11076.2|11074.2|11081.7|11079.7|11069.2|11067.2|310
1693576200000|2023-09-01 13:50:00|11075.2|11073.2|11075.2|11073.2|11082.2|11080.2|11070.2|11068.2|248
1693576500000|2023-09-01 13:55:00|11075.7|11073.7|11083.2|11081.2|11083.7|11081.7|11071.7|11069.7|204
1693576800000|2023-09-01 14:00:00|11086.2|11084.2|11091.7|11089.7|11094.2|11092.2|11074.2|11072.2|284
1693577100000|2023-09-01 14:05:00|11092.2|11090.2|11096.2|11094.2|11099.7|11097.7|11089.7|11087.7|204
1693577400000|2023-09-01 14:10:00|11096.8|11094.8|11100.8|11098.8|11106.3|11104.3|11095.8|11093.8|246
1693577700000|2023-09-01 14:15:00|11101.3|11099.3|11103.3|11101.3|11105.8|11103.8|11097.3|11095.3|179
1693578000000|2023-09-01 14:20:00|11103.8|11101.8|11101.8|11099.8|11108.8|11106.8|11099.8|11097.8|432
1693578300000|2023-09-01 14:25:00|11101.3|11099.3|11108.8|11106.8|11109.3|11107.3|11098.8|11096.8|272
1693578600000|2023-09-01 14:30:00|11108.3|11106.3|11098.8|11096.8|11108.3|11106.3|11096.8|11094.8|261
1693578900000|2023-09-01 14:35:00|11097.8|11095.8|11098.8|11096.8|11107.3|11105.3|11097.8|11095.8|585
1693579200000|2023-09-01 14:40:00|11099.3|11097.3|11100.8|11098.8|11100.8|11098.8|11094.8|11092.8|1772
1693579500000|2023-09-01 14:45:00|11099.8|11097.8|11091.8|11089.8|11099.8|11097.8|11090.8|11088.8|243
1693579800000|2023-09-01 14:50:00|11091.3|11089.3|11086.8|11084.8|11092.8|11090.8|11086.8|11084.8|265
1693580100000|2023-09-01 14:55:00|11086.3|11084.3|11080.8|11078.8|11086.8|11084.8|11076.8|11074.8|245
1693580400000|2023-09-01 15:00:00|11080.3|11078.3|11081.8|11079.8|11082.8|11080.8|11077.3|11075.3|336
1693580700000|2023-09-01 15:05:00|11081.3|11079.3|11078.3|11076.3|11083.8|11081.8|11076.8|11074.8|354
1693581000000|2023-09-01 15:10:00|11077.8|11075.8|11071.3|11069.3|11077.8|11075.8|11070.8|11068.8|420
1693581300000|2023-09-01 15:15:00|11070.8|11068.8|11073.3|11071.3|11073.8|11071.8|11068.8|11066.8|1237
1693581600000|2023-09-01 15:20:00|11073.8|11071.8|11081.8|11079.8|11081.8|11079.8|11072.3|11070.3|800
1693581900000|2023-09-01 15:25:00|11080.8|11078.8|11071.8|11069.8|11086.8|11084.8|11071.8|11069.8|1221
1693582200000|2023-09-01 15:30:00|11072.8|11070.8|11071.8|11069.8|11074.8|11072.8|11069.3|11067.3|629
1693582500000|2023-09-01 15:35:00|11072.8|11070.8|11067.8|11065.8|11074.8|11072.8|11067.8|11065.8|276
1693582800000|2023-09-01 15:40:00|11066.8|11064.8|11066.8|11064.8|11068.3|11066.3|11065.8|11063.8|114
1693583100000|2023-09-01 15:45:00|11067.3|11065.3|11065.3|11063.3|11067.3|11065.3|11063.8|11061.8|40
1693583400000|2023-09-01 15:50:00|11065.8|11063.8|11066.3|11064.3|11066.8|11064.8|11062.3|11060.3|52
1693583700000|2023-09-01 15:55:00|11065.8|11063.8|11063.8|11061.8|11065.8|11063.8|11062.8|11060.8|72
1693584000000|2023-09-01 16:00:00|11064.8|11062.8|11062.8|11060.8|11064.8|11062.8|11060.3|11058.3|78
1693584300000|2023-09-01 16:05:00|11063.3|11061.3|11067.8|11065.8|11069.8|11067.8|11063.3|11061.3|27
1693584600000|2023-09-01 16:10:00|11068.8|11066.8|11072.8|11070.8|11074.3|11072.3|11067.3|11065.3|16
1693584900000|2023-09-01 16:15:00|11073.8|11071.8|11078.8|11076.8|11078.8|11076.8|11073.3|11071.3|19
1693585200000|2023-09-01 16:20:00|11079.3|11077.3|11085.8|11083.8|11085.8|11083.8|11079.3|11077.3|58
1693585500000|2023-09-01 16:25:00|11086.3|11084.3|11080.8|11078.8|11086.3|11084.3|11080.3|11078.3|34
1693585800000|2023-09-01 16:30:00|11081.3|11079.3|11079.8|11077.8|11083.3|11081.3|11079.8|11077.8|12
1693586100000|2023-09-01 16:35:00|11080.3|11078.3|11080.3|11078.3|11081.3|11079.3|11079.3|11077.3|7
1693586400000|2023-09-01 16:40:00|11080.8|11078.8|11076.8|11074.8|11082.8|11080.8|11076.8|11074.8|13
1693586700000|2023-09-01 16:45:00|11076.3|11074.3|11079.3|11077.3|11079.3|11077.3|11075.8|11073.8|10
1693587000000|2023-09-01 16:50:00|11078.8|11076.8|11080.3|11078.3|11082.8|11080.8|11078.8|11076.8|58
1693587300000|2023-09-01 16:55:00|11079.8|11077.8|11077.3|11075.3|11080.3|11078.3|11076.8|11074.8|20
1693587600000|2023-09-01 17:00:00|11076.8|11074.8|11075.3|11073.3|11078.8|11076.8|11074.8|11072.8|27
1693587900000|2023-09-01 17:05:00|11075.8|11073.8|11071.8|11069.8|11077.3|11075.3|11071.8|11069.8|30
1693588200000|2023-09-01 17:10:00|11072.3|11070.3|11075.3|11073.3|11078.3|11076.3|11071.8|11069.8|22
1693588500000|2023-09-01 17:15:00|11075.8|11073.8|11076.3|11074.3|11077.8|11075.8|11074.3|11072.3|13
1693588800000|2023-09-01 17:20:00|11076.8|11074.8|11071.8|11069.8|11077.8|11075.8|11071.8|11069.8|8
1693589100000|2023-09-01 17:25:00|11070.8|11068.8|11069.3|11067.3|11071.8|11069.8|11068.3|11066.3|26
1693589400000|2023-09-01 17:30:00|11069.8|11067.8|11071.3|11069.3|11073.3|11071.3|11069.3|11067.3|6
1693589700000|2023-09-01 17:35:00|11071.8|11069.8|11072.3|11070.3|11073.3|11071.3|11071.3|11069.3|9
1693590000000|2023-09-01 17:40:00|11072.8|11070.8|11070.3|11068.3|11072.8|11070.8|11069.3|11067.3|14
1693590300000|2023-09-01 17:45:00|11069.8|11067.8|11073.3|11071.3|11073.3|11071.3|11069.3|11067.3|33
1693590600000|2023-09-01 17:50:00|11072.8|11070.8|11073.8|11071.8|11073.8|11071.8|11070.8|11068.8|3
1693590900000|2023-09-01 17:55:00|11074.3|11072.3|11079.3|11077.3|11079.3|11077.3|11073.8|11071.8|39
1693591200000|2023-09-01 18:00:00|11079.8|11077.8|11079.8|11077.8|11080.8|11078.8|11077.8|11075.8|30
1693591500000|2023-09-01 18:05:00|11079.3|11077.3|11079.8|11077.8|11079.8|11077.8|11078.3|11076.3|6
1693591800000|2023-09-01 18:10:00|11079.3|11077.3|11079.8|11077.8|11079.8|11077.8|11077.3|11075.3|2
1693592100000|2023-09-01 18:15:00|11079.3|11077.3|11078.8|11076.8|11079.8|11077.8|11078.3|11076.3|1
1693592400000|2023-09-01 18:20:00|11078.3|11076.3|11076.8|11074.8|11079.3|11077.3|11076.3|11074.3|1
1693592700000|2023-09-01 18:25:00|11076.3|11074.3|11078.3|11076.3|11078.3|11076.3|11075.3|11073.3|9
1693593000000|2023-09-01 18:30:00|11077.8|11075.8|11079.3|11077.3|11079.3|11077.3|11077.3|11075.3|4
1693593300000|2023-09-01 18:35:00|11079.8|11077.8|11080.8|11078.8|11080.8|11078.8|11079.3|11077.3|6
1693593600000|2023-09-01 18:40:00|11081.8|11079.8|11081.8|11079.8|11083.3|11081.3|11081.8|11079.8|27
1693593900000|2023-09-01 18:45:00|11082.8|11080.8|11084.3|11082.3|11084.8|11082.8|11082.3|11080.3|5
1693594200000|2023-09-01 18:50:00|11084.8|11082.8|11082.3|11080.3|11084.8|11082.8|11081.8|11079.8|25
1693594500000|2023-09-01 18:55:00|11081.8|11079.8|11083.3|11081.3|11084.8|11082.8|11080.3|11078.3|27
1693594800000|2023-09-01 19:00:00|11083.8|11081.8|11082.8|11080.8|11085.3|11083.3|11082.3|11080.3|14
1693595100000|2023-09-01 19:05:00|11082.3|11080.3|11080.3|11078.3|11082.3|11080.3|11079.3|11077.3|12
1693595400000|2023-09-01 19:10:00|11080.8|11078.8|11076.3|11074.3|11081.3|11079.3|11075.3|11073.3|56
1693595700000|2023-09-01 19:15:00|11076.8|11074.8|11079.3|11077.3|11081.8|11079.8|11076.8|11074.8|16
1693596000000|2023-09-01 19:20:00|11080.3|11078.3|11081.3|11079.3|11081.3|11079.3|11078.8|11076.8|8
1693596300000|2023-09-01 19:25:00|11080.8|11078.8|11082.3|11080.3|11082.3|11080.3|11080.3|11078.3|2
1693596600000|2023-09-01 19:30:00|11082.8|11080.8|11085.3|11083.3|11087.3|11085.3|11082.8|11080.8|44
1693596900000|2023-09-01 19:35:00|11085.8|11083.8|11080.8|11078.8|11086.3|11084.3|11079.3|11077.3|20
1693597200000|2023-09-01 19:40:00|11081.3|11079.3|11080.8|11078.8|11083.3|11081.3|11079.8|11077.8|3
1693597500000|2023-09-01 19:45:00|11079.8|11077.8|11078.8|11076.8|11079.8|11077.8|11077.3|11075.3|19
1693597800000|2023-09-01 19:50:00|11078.3|11076.3|11081.3|11079.3|11081.3|11079.3|11075.8|11073.8|41
1693598100000|2023-09-01 19:55:00|11081.8|11079.8|11084.9|11078.9|11085.3|11083.3|11079.8|11077.3|105
1693598400000|2023-09-01 20:00:00|11087.3|11081.3|11085.9|11079.9|11088.4|11082.4|11085.5|11079.5|0
1693598700000|2023-09-01 20:05:00|11085.5|11079.5|11085.5|11079.5|11085.9|11079.9|11084.4|11078.4|0
1693599000000|2023-09-01 20:10:00|11085.2|11079.2|11085.9|11079.9|11085.9|11079.9|11085.2|11079.2|0
1693599300000|2023-09-01 20:15:00|11085.5|11079.5|11085.2|11079.2|11085.5|11079.5|11084.4|11078.4|0
1693599600000|2023-09-01 20:20:00|11084.9|11078.9|11085.2|11079.2|11085.5|11079.5|11084.9|11078.9|0
1693599900000|2023-09-01 20:25:00|11084.9|11078.9|11085.2|11079.2|11085.2|11079.2|11084.4|11078.4|0
1693600200000|2023-09-01 20:30:00|11085.5|11079.5|11084.1|11078.1|11085.5|11079.5|11084.1|11078.1|0
1693600500000|2023-09-01 20:35:00|11083.6|11077.6|11082.5|11076.5|11083.6|11077.6|11082.5|11076.5|0
1693600800000|2023-09-01 20:40:00|11082.6|11076.6|11083.3|11077.3|11083.3|11077.3|11082.2|11076.2|0
1693601100000|2023-09-01 20:45:00|11083.2|11077.2|11082.5|11076.5|11083.3|11077.3|11082.2|11076.2|0
1693601400000|2023-09-01 20:50:00|11082.6|11076.6|11082.5|11076.5|11083|11077|11082.5|11076.5|0
1693601700000|2023-09-01 20:55:00|11082.6|11076.6|11082.1|11076.1|11083|11077|11081.8|11075.8|0
1693778400000|2023-09-03 22:00:00|11087|11081|11085.9|11079.9|11087.4|11081.4|11085.7|11079.7|0
1693778700000|2023-09-03 22:05:00|11086|11080|11082.9|11076.9|11086.2|11080.2|11082.9|11076.9|0
1693779000000|2023-09-03 22:10:00|11082.8|11076.8|11082.9|11076.9|11085.1|11079.1|11082.5|11076.5|0
1693779300000|2023-09-03 22:15:00|11083.2|11077.2|11082.5|11076.5|11083.7|11077.7|11081.8|11075.8|0
1693779600000|2023-09-03 22:20:00|11082.2|11076.2|11082.9|11076.9|11082.9|11076.9|11082.2|11076.2|0
1693779900000|2023-09-03 22:25:00|11082.5|11076.5|11082.5|11076.5|11082.9|11076.9|11081.8|11075.8|0
1693780200000|2023-09-03 22:30:00|11082.2|11076.2|11082.5|11076.5|11082.5|11076.5|11081.8|11075.8|0
1693780500000|2023-09-03 22:35:00|11082.9|11076.9|11082.2|11076.2|11083.7|11077.7|11082.2|11076.2|0
1693780800000|2023-09-03 22:40:00|11082.1|11076.1|11083.2|11077.2|11083.2|11077.2|11081.8|11075.8|0
1693781100000|2023-09-03 22:45:00|11082.9|11076.9|11082.5|11076.5|11083.2|11077.2|11082.2|11076.2|0
1693781400000|2023-09-03 22:50:00|11082.3|11076.3|11082.9|11076.9|11082.9|11076.9|11082.2|11076.2|0
1693781700000|2023-09-03 22:55:00|11083.2|11077.2|11082.5|11076.5|11083.7|11077.7|11082.2|11076.2|0
1693782000000|2023-09-03 23:00:00|11082.9|11076.9|11082.5|11076.5|11082.9|11076.9|11081.8|11075.8|0
1693782300000|2023-09-03 23:05:00|11082.2|11076.2|11082.5|11076.5|11082.5|11076.5|11081.8|11075.8|0
1693782600000|2023-09-03 23:10:00|11082.2|11076.2|11082.2|11076.2|11082.2|11076.2|11082.2|11076.2|0
1693782900000|2023-09-03 23:15:00|11082.5|11076.5|11082.5|11076.5|11082.5|11076.5|11081.8|11075.8|0
1693783200000|2023-09-03 23:20:00|11082.2|11076.2|11082.2|11076.2|11082.5|11076.5|11082.2|11076.2|0
1693783500000|2023-09-03 23:25:00|11082.1|11076.1|11082.2|11076.2|11082.2|11076.2|11081.8|11075.8|0
1693783800000|2023-09-03 23:30:00|11082.5|11076.5|11082.2|11076.2|11082.9|11076.9|11082.2|11076.2|0
1693784100000|2023-09-03 23:35:00|11082.1|11076.1|11082.2|11076.2|11082.5|11076.5|11081.8|11075.8|0
1693784400000|2023-09-03 23:40:00|11082.1|11076.1|11083.7|11077.7|11083.7|11077.7|11081.8|11075.8|0
1693784700000|2023-09-03 23:45:00|11084|11078|11085.1|11079.1|11085.1|11079.1|11084|11078|0
1693785000000|2023-09-03 23:50:00|11084.8|11078.8|11085.4|11079.4|11085.4|11079.4|11084.3|11078.3|0
1693785300000|2023-09-03 23:55:00|11085.1|11079.1|11084.8|11078.8|11085.3|11079.3|11084|11078|0
1693785600000|2023-09-04 00:00:00|11085.1|11079.1|11084.3|11078.3|11086.2|11080.2|11084.3|11078.3|0
1693785900000|2023-09-04 00:05:00|11084.8|11078.8|11085.4|11079.4|11085.9|11079.9|11084|11078|0
1693786200000|2023-09-04 00:10:00|11085.9|11079.9|11084|11078|11085.9|11079.9|11083.9|11077.9|0
1693786500000|2023-09-04 00:15:00|11084.3|11078.3|11086|11080|11087.5|11081.5|11083.6|11077.6|0
1693786800000|2023-09-04 00:20:00|11087.5|11081.5|11087.6|11081.6|11087.6|11081.6|11086|11080|0
1693787100000|2023-09-04 00:25:00|11087.5|11081.5|11086.1|11080.1|11087.6|11081.6|11086.1|11080.1|0
1693787400000|2023-09-04 00:30:00|11088.8|11082.8|11087.4|11081.4|11088.8|11082.8|11087.3|11081.3|0
1693787700000|2023-09-04 00:35:00|11088.9|11082.9|11088.9|11082.9|11090.4|11084.4|11087.3|11081.3|0
1693788000000|2023-09-04 00:40:00|11087.4|11081.4|11087.4|11081.4|11088.9|11082.9|11085.8|11079.8|0
1693788300000|2023-09-04 00:45:00|11087.6|11081.6|11089.1|11083.1|11089.1|11083.1|11087.6|11081.6|0
1693788600000|2023-09-04 00:50:00|11087.6|11081.6|11089.1|11083.1|11089.1|11083.1|11087.6|11081.6|0
1693788900000|2023-09-04 00:55:00|11087.6|11081.6|11087.6|11081.6|11087.6|11081.6|11086.1|11080.1|0
1693789200000|2023-09-04 01:00:00|11086.1|11080.1|11086.1|11080.1|11086.1|11080.1|11084.6|11078.6|0
1693789500000|2023-09-04 01:05:00|11087.6|11081.6|11086.1|11080.1|11087.6|11081.6|11086.1|11080.1|0
1693789800000|2023-09-04 01:10:00|11087.6|11081.6|11087.6|11081.6|11087.6|11081.6|11087.6|11081.6|0
1693790100000|2023-09-04 01:15:00|11086.1|11080.1|11086.1|11080.1|11087.6|11081.6|11084.5|11078.5|0
1693790400000|2023-09-04 01:20:00|11086|11080|11087.6|11081.6|11089.2|11083.2|11084.5|11078.5|0
1693790700000|2023-09-04 01:25:00|11089.1|11083.1|11090.6|11084.6|11092.2|11086.2|11089.1|11083.1|0
1693791000000|2023-09-04 01:30:00|11089.1|11083.1|11087.6|11081.6|11089.1|11083.1|11086.1|11080.1|0
1693791300000|2023-09-04 01:35:00|11087.5|11081.5|11084.5|11078.5|11087.6|11081.6|11084.5|11078.5|0
1693791600000|2023-09-04 01:40:00|11086|11080|11086.1|11080.1|11087.6|11081.6|11084.5|11078.5|0
1693791900000|2023-09-04 01:45:00|11086|11080|11086|11080|11086.1|11080.1|11086|11080|0
1693792200000|2023-09-04 01:50:00|11084.5|11078.5|11083|11077|11084.5|11078.5|11083|11077|0
1693792500000|2023-09-04 01:55:00|11084.5|11078.5|11086|11080|11086|11080|11084.5|11078.5|0
1693792800000|2023-09-04 02:00:00|11086.1|11080.1|11087.6|11081.6|11087.6|11081.6|11086|11080|0
1693793100000|2023-09-04 02:05:00|11087.5|11081.5|11087.5|11081.5|11087.6|11081.6|11086|11080|0
1693793700000|2023-09-04 02:15:00|11088.7|11082.7|11088.8|11082.8|11088.8|11082.8|11088.7|11082.7|0
1693794000000|2023-09-04 02:20:00|11088.7|11082.7|11093.3|11087.3|11093.3|11087.3|11088.7|11082.7|0
1693794300000|2023-09-04 02:25:00|11091.8|11085.8|11093.3|11087.3|11093.4|11087.4|11091.8|11085.8|0
1693794600000|2023-09-04 02:30:00|11091.8|11085.8|11093.3|11087.3|11093.4|11087.4|11091.8|11085.8|0
1693794900000|2023-09-04 02:35:00|11093.4|11087.4|11093.4|11087.4|11094.9|11088.9|11093.3|11087.3|0
1693795200000|2023-09-04 02:40:00|11094.9|11088.9|11096.4|11090.4|11096.4|11090.4|11093.4|11087.4|0
1693795500000|2023-09-04 02:45:00|11095.2|11089.2|11095.1|11089.1|11096.6|11090.6|11095.1|11089.1|0
1693795800000|2023-09-04 02:50:00|11095.2|11089.2|11095.2|11089.2|11095.2|11089.2|11095.1|11089.1|0
1693796100000|2023-09-04 02:55:00|11095.9|11089.9|11095.2|11089.2|11096.7|11090.7|11095.2|11089.2|0
1693796400000|2023-09-04 03:00:00|11096.7|11090.7|11095.1|11089.1|11096.7|11090.7|11095.1|11089.1|0
1693796700000|2023-09-04 03:05:00|11093.6|11087.6|11093.6|11087.6|11094.4|11088.4|11093.6|11087.6|0
1693797000000|2023-09-04 03:10:00|11093.7|11087.7|11093.6|11087.6|11095.2|11089.2|11093.6|11087.6|0
1693797300000|2023-09-04 03:15:00|11095.1|11089.1|11095.1|11089.1|11095.2|11089.2|11095.1|11089.1|0
1693797600000|2023-09-04 03:20:00|11095.2|11089.2|11095.2|11089.2|11096.7|11090.7|11095.1|11089.1|0
1693797900000|2023-09-04 03:25:00|11095.1|11089.1|11093.6|11087.6|11095.2|11089.2|11093.6|11087.6|0
1693798200000|2023-09-04 03:30:00|11095.1|11089.1|11093.6|11087.6|11095.1|11089.1|11093.6|11087.6|0
1693798500000|2023-09-04 03:35:00|11095.1|11089.1|11093.6|11087.6|11095.1|11089.1|11092.1|11086.1|0
1693798800000|2023-09-04 03:40:00|11092.1|11086.1|11093.6|11087.6|11093.6|11087.6|11092.1|11086.1|0
1693799100000|2023-09-04 03:45:00|11094.1|11088.1|11094.9|11088.9|11094.9|11088.9|11093.4|11087.4|0
1693799400000|2023-09-04 03:50:00|11094.8|11088.8|11094.9|11088.9|11094.9|11088.9|11094.8|11088.8|0
1693799700000|2023-09-04 03:55:00|11094.8|11088.8|11094.9|11088.9|11094.9|11088.9|11094.8|11088.8|0
1693801200000|2023-09-04 04:20:00|11095.1|11089.1|11093.6|11087.6|11095.1|11089.1|11093.6|11087.6|0
1693801500000|2023-09-04 04:25:00|11095.1|11089.1|11093.6|11087.6|11095.1|11089.1|11093.6|11087.6|0
1693801800000|2023-09-04 04:30:00|11095.1|11089.1|11093.6|11087.6|11095.1|11089.1|11093.6|11087.6|0
1693803300000|2023-09-04 04:55:00|11095.1|11089.1|11093.6|11087.6|11095.1|11089.1|11093.6|11087.6|0
1693803600000|2023-09-04 05:00:00|11095.1|11089.1|11094.3|11088.3|11095.1|11089.1|11093.6|11087.6|0
1693803900000|2023-09-04 05:05:00|11093.6|11087.6|11093.6|11087.6|11095.1|11089.1|11093.6|11087.6|0
1693804200000|2023-09-04 05:10:00|11095.1|11089.1|11095.1|11089.1|11095.1|11089.1|11095.1|11089.1|0
1693804500000|2023-09-04 05:15:00|11096.6|11090.6|11098.2|11092.2|11098.2|11092.2|11096.6|11090.6|0
1693804800000|2023-09-04 05:20:00|11096.7|11090.7|11097.4|11091.4|11098.2|11092.2|11096.7|11090.7|0
1693805100000|2023-09-04 05:25:00|11098.2|11092.2|11096.7|11090.7|11098.2|11092.2|11096.7|11090.7|0
1693805400000|2023-09-04 05:30:00|11098|11092|11099.5|11093.5|11099.5|11093.5|11097.9|11091.9|0
1693805700000|2023-09-04 05:35:00|11099.4|11093.4|11096.4|11090.4|11099.5|11093.5|11094.9|11088.9|0
1693806000000|2023-09-04 05:40:00|11096.5|11090.5|11098|11092|11098|11092|11096.5|11090.5|0
1693806300000|2023-09-04 05:45:00|11095.2|11089.2|11096.7|11090.7|11096.7|11090.7|11093.7|11087.7|0
1693806600000|2023-09-04 05:50:00|11098.2|11092.2|11098.2|11092.2|11098.2|11092.2|11096.7|11090.7|0
1693806900000|2023-09-04 05:55:00|11096.7|11090.7|11096.7|11090.7|11096.7|11090.7|11095.2|11089.2|0
1693807200000|2023-09-04 06:00:00|11093.6|11087.6|11100.5|11098.5|11100.5|11098.5|11091|11087.6|70
1693807500000|2023-09-04 06:05:00|11101|11099|11097|11095|11102|11100|11096|11094|47
1693807800000|2023-09-04 06:10:00|11096.5|11094.5|11091|11089|11096.5|11094.5|11091|11089|35
1693808100000|2023-09-04 06:15:00|11089.5|11087.5|11095|11093|11095|11093|11089.5|11087.5|30
1693808400000|2023-09-04 06:20:00|11094.5|11092.5|11085.5|11083.5|11095|11093|11085|11083|59
1693808700000|2023-09-04 06:25:00|11085|11083|11079|11077|11087.5|11085.5|11079|11077|55
1693809000000|2023-09-04 06:30:00|11079.5|11077.5|11084|11082|11084|11082|11079|11077|50
1693809300000|2023-09-04 06:35:00|11083.5|11081.5|11083|11081|11084|11082|11081.5|11079.5|4
1693809600000|2023-09-04 06:40:00|11084|11082|11084.5|11082.5|11085|11083|11079|11077|53
1693809900000|2023-09-04 06:45:00|11085|11083|11083.5|11081.5|11085.5|11083.5|11083.5|11081.5|8
1693810200000|2023-09-04 06:50:00|11084|11082|11082|11080|11087.5|11085.5|11081.5|11079.5|27
1693810500000|2023-09-04 06:55:00|11081.5|11079.5|11090|11088|11090|11088|11078.5|11076.5|122
1693810800000|2023-09-04 07:00:00|11091.5|11089.5|11099|11097|11101.5|11099.5|11083.5|11081.5|681
1693811100000|2023-09-04 07:05:00|11100.5|11098.5|11116.5|11114.5|11121.5|11119.5|11100|11098|478
1693811400000|2023-09-04 07:10:00|11116|11114|11117|11115|11119|11117|11111.5|11109.5|332
1693811700000|2023-09-04 07:15:00|11116.5|11114.5|11121|11119|11126|11124|11114|11112|309
1693812000000|2023-09-04 07:20:00|11121.5|11119.5|11128|11126|11128|11126|11118.5|11116.5|204
1693812300000|2023-09-04 07:25:00|11127.5|11125.5|11130|11128|11133|11131|11127|11125|209
1693812600000|2023-09-04 07:30:00|11129.5|11127.5|11129|11127|11138|11136|11123|11121|390
1693812900000|2023-09-04 07:35:00|11129.5|11127.5|11131|11129|11139|11137|11128|11126|241
1693813200000|2023-09-04 07:40:00|11131.3|11129.3|11127.3|11125.3|11132.3|11130.3|11124.3|11122.3|184
1693813500000|2023-09-04 07:45:00|11128.3|11126.3|11132.8|11130.8|11133.8|11131.8|11123.3|11121.3|233
1693813800000|2023-09-04 07:50:00|11132.3|11130.3|11125.8|11123.8|11133.3|11131.3|11121.8|11119.8|185
1693814100000|2023-09-04 07:55:00|11126.3|11124.3|11127.8|11125.8|11131.3|11129.3|11124.8|11122.8|413
1693814400000|2023-09-04 08:00:00|11128.3|11126.3|11126.8|11124.8|11131.3|11129.3|11121.3|11119.3|117
1693814700000|2023-09-04 08:05:00|11126.3|11124.3|11126.3|11124.3|11128.3|11126.3|11123.3|11121.3|137
1693815000000|2023-09-04 08:10:00|11126.8|11124.8|11131.3|11129.3|11133.3|11131.3|11126.8|11124.8|111
1693815300000|2023-09-04 08:15:00|11131.8|11129.8|11132.3|11130.3|11134.8|11132.8|11128.3|11126.3|166
1693815600000|2023-09-04 08:20:00|11131.8|11129.8|11139.3|11137.3|11140.3|11138.3|11131.3|11129.3|197
1693815900000|2023-09-04 08:25:00|11139.8|11137.8|11133.3|11131.3|11142.8|11140.8|11132.3|11130.3|210
1693816200000|2023-09-04 08:30:00|11132.8|11130.8|11129.3|11127.3|11134.8|11132.8|11126.8|11124.8|142
1693816500000|2023-09-04 08:35:00|11129.8|11127.8|11128.8|11126.8|11130.8|11128.8|11123.8|11121.8|80
1693816800000|2023-09-04 08:40:00|11128.3|11126.3|11126.8|11124.8|11129.3|11127.3|11121.3|11119.3|69
1693817100000|2023-09-04 08:45:00|11127.3|11125.3|11122.3|11120.3|11127.3|11125.3|11118.3|11116.3|108
1693817400000|2023-09-04 08:50:00|11122.8|11120.8|11114.8|11112.8|11124.3|11122.3|11113.8|11111.8|81
1693817700000|2023-09-04 08:55:00|11115.3|11113.3|11117.3|11115.3|11120.8|11118.8|11114.3|11112.3|170
1693818000000|2023-09-04 09:00:00|11118.3|11116.3|11113.8|11111.8|11119.3|11117.3|11113.3|11111.3|103
1693818300000|2023-09-04 09:05:00|11113.3|11111.3|11114.8|11112.8|11115.3|11113.3|11111.3|11109.3|142
1693818600000|2023-09-04 09:10:00|11115.3|11113.3|11117.8|11115.8|11119.3|11117.3|11112.3|11110.3|154
1693818900000|2023-09-04 09:15:00|11118.3|11116.3|11122.3|11120.3|11122.3|11120.3|11115.8|11113.8|88
1693819200000|2023-09-04 09:20:00|11121.8|11119.8|11122.3|11120.3|11123.8|11121.8|11118.8|11116.8|63
1693819500000|2023-09-04 09:25:00|11121.3|11119.3|11119.3|11117.3|11123.3|11121.3|11119.3|11117.3|95
1693819800000|2023-09-04 09:30:00|11119.8|11117.8|11111.3|11109.3|11120.3|11118.3|11111.3|11109.3|84
1693820100000|2023-09-04 09:35:00|11110.8|11108.8|11110.3|11108.3|11113.3|11111.3|11108.3|11106.3|106
1693820400000|2023-09-04 09:40:00|11110.8|11108.8|11107.3|11105.3|11112.3|11110.3|11105.3|11103.3|26
1693820700000|2023-09-04 09:45:00|11106.8|11104.8|11107.3|11105.3|11108.3|11106.3|11102.3|11100.3|102
1693821000000|2023-09-04 09:50:00|11107.8|11105.8|11104.3|11102.3|11107.8|11105.8|11101.3|11099.3|86
1693821300000|2023-09-04 09:55:00|11103.8|11101.8|11102.3|11100.3|11104.3|11102.3|11099.3|11097.3|72
1693821600000|2023-09-04 10:00:00|11101.8|11099.8|11109.3|11107.3|11109.8|11107.8|11101.3|11099.3|56
1693821900000|2023-09-04 10:05:00|11109.8|11107.8|11109.3|11107.3|11110.3|11108.3|11106.3|11104.3|53
1693822200000|2023-09-04 10:10:00|11109.8|11107.8|11109.3|11107.3|11113.8|11111.8|11108.3|11106.3|47
1693822500000|2023-09-04 10:15:00|11108.8|11106.8|11109.3|11107.3|11111.8|11109.8|11107.3|11105.3|45
1693822800000|2023-09-04 10:20:00|11109.8|11107.8|11104.3|11102.3|11110.3|11108.3|11102.3|11100.3|66
1693823100000|2023-09-04 10:25:00|11103.8|11101.8|11103.3|11101.3|11105.3|11103.3|11102.8|11100.8|33
1693823400000|2023-09-04 10:30:00|11103.8|11101.8|11102.8|11100.8|11105.3|11103.3|11101.3|11099.3|54
1693823700000|2023-09-04 10:35:00|11103.3|11101.3|11102.3|11100.3|11104.8|11102.8|11101.3|11099.3|39
1693824000000|2023-09-04 10:40:00|11101.8|11099.8|11103.8|11101.8|11104.3|11102.3|11100.3|11098.3|137
1693824300000|2023-09-04 10:45:00|11103.3|11101.3|11098.3|11096.3|11104.3|11102.3|11097.3|11095.3|64
1693824600000|2023-09-04 10:50:00|11098.8|11096.8|11097.3|11095.3|11101.3|11099.3|11096.8|11094.8|41
1693824900000|2023-09-04 10:55:00|11096.8|11094.8|11098.3|11096.3|11099.3|11097.3|11095.3|11093.3|44
1693825200000|2023-09-04 11:00:00|11097.3|11095.3|11102.3|11100.3|11102.8|11100.8|11096.8|11094.8|39
1693825500000|2023-09-04 11:05:00|11102.8|11100.8|11101.8|11099.8|11103.3|11101.3|11099.8|11097.8|43
1693825800000|2023-09-04 11:10:00|11101.3|11099.3|11101.3|11099.3|11102.3|11100.3|11100.3|11098.3|24
1693826100000|2023-09-04 11:15:00|11100.8|11098.8|11098.3|11096.3|11101.3|11099.3|11097.3|11095.3|34
1693826400000|2023-09-04 11:20:00|11097.8|11095.8|11094.8|11092.8|11099.3|11097.3|11094.3|11092.3|47
1693826700000|2023-09-04 11:25:00|11095.3|11093.3|11088.3|11086.3|11095.3|11093.3|11088.3|11086.3|58
1693827000000|2023-09-04 11:30:00|11088.8|11086.8|11093.3|11091.3|11093.3|11091.3|11088.3|11086.3|21
1693827300000|2023-09-04 11:35:00|11092.8|11090.8|11088.3|11086.3|11093.3|11091.3|11086.8|11084.8|51
1693827600000|2023-09-04 11:40:00|11088.4|11086.4|11092.4|11090.4|11092.4|11090.4|11086.9|11084.9|39
1693827900000|2023-09-04 11:45:00|11092.9|11090.9|11084.9|11082.9|11092.9|11090.9|11084.4|11082.4|108
1693828200000|2023-09-04 11:50:00|11084.4|11082.4|11086.4|11084.4|11089.4|11087.4|11084.4|11082.4|67
1693828500000|2023-09-04 11:55:00|11085.9|11083.9|11087.9|11085.9|11088.4|11086.4|11084.9|11082.9|23
1693828800000|2023-09-04 12:00:00|11087.4|11085.4|11082.4|11080.4|11087.9|11085.9|11082.4|11080.4|58
1693829100000|2023-09-04 12:05:00|11082.9|11080.9|11084.9|11082.9|11085.4|11083.4|11080.4|11078.4|80
1693829400000|2023-09-04 12:10:00|11084.4|11082.4|11084.4|11082.4|11085.9|11083.9|11082.4|11080.4|60
1693829700000|2023-09-04 12:15:00|11083.9|11081.9|11085.4|11083.4|11087.4|11085.4|11083.4|11081.4|58
1693830000000|2023-09-04 12:20:00|11085.9|11083.9|11084.4|11082.4|11086.4|11084.4|11081.4|11079.4|78
1693830300000|2023-09-04 12:25:00|11083.9|11081.9|11088.9|11086.9|11089.4|11087.4|11083.9|11081.9|61
1693830600000|2023-09-04 12:30:00|11088.4|11086.4|11078.4|11076.4|11088.4|11086.4|11078.4|11076.4|71
1693830900000|2023-09-04 12:35:00|11077.9|11075.9|11075.4|11073.4|11079.4|11077.4|11075.4|11073.4|81
1693831200000|2023-09-04 12:40:00|11075.9|11073.9|11074.4|11072.4|11076.9|11074.9|11072.4|11070.4|104
1693831500000|2023-09-04 12:45:00|11073.9|11071.9|11075.4|11073.4|11075.4|11073.4|11068.9|11066.9|105
1693831800000|2023-09-04 12:50:00|11074.9|11072.9|11079.4|11077.4|11079.9|11077.9|11072.4|11070.4|57
1693832100000|2023-09-04 12:55:00|11078.9|11076.9|11072.9|11070.9|11081.4|11079.4|11072.4|11070.4|79
1693832400000|2023-09-04 13:00:00|11072.4|11070.4|11075.4|11073.4|11078.4|11076.4|11072.4|11070.4|103
1693832700000|2023-09-04 13:05:00|11076.4|11074.4|11074.9|11072.9|11077.4|11075.4|11072.4|11070.4|73
1693833000000|2023-09-04 13:10:00|11074.4|11072.4|11075.9|11073.9|11076.9|11074.9|11073.4|11071.4|38
1693833300000|2023-09-04 13:15:00|11075.4|11073.4|11079.9|11077.9|11080.4|11078.4|11073.4|11071.4|65
1693833600000|2023-09-04 13:20:00|11079.4|11077.4|11080.4|11078.4|11081.4|11079.4|11078.4|11076.4|77
1693833900000|2023-09-04 13:25:00|11079.9|11077.9|11081.4|11079.4|11083.4|11081.4|11079.4|11077.4|222
1693834200000|2023-09-04 13:30:00|11081.9|11079.9|11075.4|11073.4|11082.4|11080.4|11073.4|11071.4|146
1693834500000|2023-09-04 13:35:00|11074.9|11072.9|11078.4|11076.4|11079.9|11077.9|11074.9|11072.9|59
1693834800000|2023-09-04 13:40:00|11077.9|11075.9|11081.4|11079.4|11081.4|11079.4|11077.4|11075.4|98
1693835100000|2023-09-04 13:45:00|11080.4|11078.4|11071.9|11069.9|11080.4|11078.4|11071.4|11069.4|107
1693835400000|2023-09-04 13:50:00|11071.4|11069.4|11077.4|11075.4|11077.9|11075.9|11071.4|11069.4|52
1693835700000|2023-09-04 13:55:00|11076.9|11074.9|11078.4|11076.4|11079.4|11077.4|11075.9|11073.9|46
1693836000000|2023-09-04 14:00:00|11077.9|11075.9|11070.4|11068.4|11077.9|11075.9|11069.9|11067.9|130
1693836300000|2023-09-04 14:05:00|11070.9|11068.9|11071.4|11069.4|11073.4|11071.4|11068.4|11066.4|56
1693836600000|2023-09-04 14:10:00|11070.8|11068.8|11070.8|11068.8|11074.3|11072.3|11069.8|11067.8|73
1693836900000|2023-09-04 14:15:00|11070.3|11068.3|11067.3|11065.3|11070.8|11068.8|11065.8|11063.8|61
1693837200000|2023-09-04 14:20:00|11067.8|11065.8|11067.8|11065.8|11069.8|11067.8|11065.8|11063.8|83
1693837500000|2023-09-04 14:25:00|11067.3|11065.3|11059.8|11057.8|11067.8|11065.8|11057.8|11055.8|156
1693837800000|2023-09-04 14:30:00|11059.3|11057.3|11055.8|11053.8|11059.8|11057.8|11054.8|11052.8|121
1693838100000|2023-09-04 14:35:00|11055.3|11053.3|11052.8|11050.8|11055.3|11053.3|11049.3|11047.3|105
1693838400000|2023-09-04 14:40:00|11052.3|11050.3|11056.8|11054.8|11057.3|11055.3|11052.3|11050.3|191
1693838700000|2023-09-04 14:45:00|11056.3|11054.3|11050.8|11048.8|11056.8|11054.8|11049.8|11047.8|70
1693839000000|2023-09-04 14:50:00|11049.8|11047.8|11054.8|11052.8|11055.8|11053.8|11047.3|11045.3|122
1693839300000|2023-09-04 14:55:00|11054.3|11052.3|11048.3|11046.3|11054.3|11052.3|11045.8|11043.8|189
1693839600000|2023-09-04 15:00:00|11047.8|11045.8|11051.8|11049.8|11051.8|11049.8|11045.8|11043.8|199
1693839900000|2023-09-04 15:05:00|11051.3|11049.3|11055.8|11053.8|11055.8|11053.8|11046.8|11044.8|246
1693840200000|2023-09-04 15:10:00|11055.3|11053.3|11054.8|11052.8|11056.8|11054.8|11053.8|11051.8|231
1693840500000|2023-09-04 15:15:00|11055.3|11053.3|11054.8|11052.8|11055.8|11053.8|11051.3|11049.3|280
1693840800000|2023-09-04 15:20:00|11053.8|11051.8|11052.8|11050.8|11054.8|11052.8|11050.8|11048.8|169
1693841100000|2023-09-04 15:25:00|11053.3|11051.3|11053.8|11051.8|11057.8|11055.8|11051.8|11049.8|537
1693841400000|2023-09-04 15:30:00|11054.8|11052.8|11054.3|11052.3|11057.8|11055.8|11052.8|11050.8|481
1693841700000|2023-09-04 15:35:00|11053.8|11051.8|11053.8|11051.8|11054.8|11052.8|11051.8|11049.8|100
1693842000000|2023-09-04 15:40:00|11054.3|11052.3|11056.8|11054.8|11056.8|11054.8|11054.3|11052.3|24
1693842300000|2023-09-04 15:45:00|11055.8|11053.8|11055.8|11053.8|11058.8|11056.8|11054.8|11052.8|20
1693842600000|2023-09-04 15:50:00|11055.3|11053.3|11051.3|11049.3|11055.3|11053.3|11049.8|11047.8|88
1693842900000|2023-09-04 15:55:00|11051.8|11049.8|11051.3|11049.3|11054.3|11052.3|11051.3|11049.3|17
1693843200000|2023-09-04 16:00:00|11051.8|11049.8|11053.3|11051.3|11053.8|11051.8|11051.3|11049.3|2
1693843500000|2023-09-04 16:05:00|11052.8|11050.8|11053.3|11051.3|11053.3|11051.3|11051.8|11049.8|0
1693843800000|2023-09-04 16:10:00|11052.3|11050.3|11053.3|11051.3|11054.3|11052.3|11052.3|11050.3|3
1693844100000|2023-09-04 16:15:00|11053.8|11051.8|11053.3|11051.3|11054.3|11052.3|11052.8|11050.8|4
1693844400000|2023-09-04 16:20:00|11052.8|11050.8|11052.3|11050.3|11053.8|11051.8|11052.3|11050.3|10
1693844700000|2023-09-04 16:25:00|11052.8|11050.8|11054.3|11052.3|11054.3|11052.3|11052.8|11050.8|4
1693845000000|2023-09-04 16:30:00|11054.8|11052.8|11055.8|11053.8|11056.3|11054.3|11054.8|11052.8|0
1693845300000|2023-09-04 16:35:00|11055.3|11053.3|11054.8|11052.8|11055.8|11053.8|11054.8|11052.8|3
1693845600000|2023-09-04 16:40:00|11054.3|11052.3|11056.8|11054.8|11056.8|11054.8|11054.3|11052.3|17
1693845900000|2023-09-04 16:45:00|11056.3|11054.3|11055.8|11053.8|11056.8|11054.8|11055.8|11053.8|3
1693846200000|2023-09-04 16:50:00|11055.3|11053.3|11054.3|11052.3|11055.3|11053.3|11054.3|11052.3|12
1693846500000|2023-09-04 16:55:00|11053.3|11051.3|11050.8|11048.8|11054.3|11052.3|11050.3|11048.3|20
1693846800000|2023-09-04 17:00:00|11050.3|11048.3|11049.3|11047.3|11051.3|11049.3|11049.3|11047.3|2
1693847100000|2023-09-04 17:05:00|11048.8|11046.8|11051.3|11049.3|11051.8|11049.8|11048.8|11046.8|13
1693847400000|2023-09-04 17:10:00|11050.8|11048.8|11051.3|11049.3|11051.3|11049.3|11050.3|11048.3|2
1693847700000|2023-09-04 17:15:00|11051.8|11049.8|11051.8|11049.8|11051.8|11049.8|11051.3|11049.3|0
1693848000000|2023-09-04 17:20:00|11052.3|11050.3|11052.3|11050.3|11052.3|11050.3|11052.3|11050.3|0
1693848300000|2023-09-04 17:25:00|11051.8|11049.8|11050.3|11048.3|11051.8|11049.8|11049.3|11047.3|3
1693848600000|2023-09-04 17:30:00|11050.8|11048.8|11049.3|11047.3|11051.3|11049.3|11049.3|11047.3|20
1693848900000|2023-09-04 17:35:00|11048.8|11046.8|11049.3|11047.3|11050.8|11048.8|11048.3|11046.3|2
1693849200000|2023-09-04 17:40:00|11048.8|11046.8|11048.3|11046.3|11049.3|11047.3|11048.3|11046.3|0
1693849500000|2023-09-04 17:45:00|11048.8|11046.8|11048.3|11046.3|11049.3|11047.3|11048.3|11046.3|0
1693849800000|2023-09-04 17:50:00|11048.8|11046.8|11049.3|11047.3|11049.3|11047.3|11048.8|11046.8|0
1693850100000|2023-09-04 17:55:00|11048.8|11046.8|11047.3|11045.3|11048.8|11046.8|11047.3|11045.3|1
1693850400000|2023-09-04 18:00:00|11046.8|11044.8|11047.3|11045.3|11047.3|11045.3|11046.8|11044.8|4
1693850700000|2023-09-04 18:05:00|11046.8|11044.8|11047.8|11045.8|11048.3|11046.3|11046.8|11044.8|3
1693851000000|2023-09-04 18:10:00|11048.3|11046.3|11049.3|11047.3|11049.3|11047.3|11048.3|11046.3|1
1693851300000|2023-09-04 18:15:00|11049.8|11047.8|11049.3|11047.3|11049.8|11047.8|11049.3|11047.3|0
1693851600000|2023-09-04 18:20:00|11048.8|11046.8|11048.3|11046.3|11048.8|11046.8|11047.8|11045.8|0
1693851900000|2023-09-04 18:25:00|11047.8|11045.8|11047.3|11045.3|11047.8|11045.8|11047.3|11045.3|0
1693852800000|2023-09-04 18:40:00|11045.3|11043.3|11044.3|11042.3|11045.3|11043.3|11044.3|11042.3|9
1693853100000|2023-09-04 18:45:00|11045.3|11043.3|11045.3|11043.3|11045.3|11043.3|11044.3|11042.3|1
1693853400000|2023-09-04 18:50:00|11045.8|11043.8|11046.3|11044.3|11046.3|11044.3|11045.8|11043.8|0
1693854300000|2023-09-04 19:05:00|11046.8|11044.8|11046.3|11044.3|11046.8|11044.8|11046.3|11044.3|1
1693854600000|2023-09-04 19:10:00|11046.8|11044.8|11047.3|11045.3|11048.3|11046.3|11046.8|11044.8|0
1693854900000|2023-09-04 19:15:00|11047.8|11045.8|11047.3|11045.3|11047.8|11045.8|11047.3|11045.3|1
1693855500000|2023-09-04 19:25:00|11047.8|11045.8|11048.3|11046.3|11048.3|11046.3|11047.3|11045.3|2
1693855800000|2023-09-04 19:30:00|11047.8|11045.8|11047.3|11045.3|11047.8|11045.8|11047.3|11045.3|1
1693856100000|2023-09-04 19:35:00|11046.8|11044.8|11047.3|11045.3|11047.3|11045.3|11046.8|11044.8|4
1693856400000|2023-09-04 19:40:00|11046.8|11044.8|11047.3|11045.3|11047.3|11045.3|11046.8|11044.8|3
1693856700000|2023-09-04 19:45:00|11046.8|11044.8|11047.3|11045.3|11047.3|11045.3|11046.8|11044.8|1
1693857000000|2023-09-04 19:50:00|11046.8|11044.8|11047.3|11045.3|11047.3|11045.3|11046.3|11044.3|5
1693857300000|2023-09-04 19:55:00|11047.8|11045.8|11047.8|11041.8|11049.3|11046.3|11047.3|11041.8|0
1693857600000|2023-09-04 20:00:00|11049.3|11043.3|11049.3|11043.3|11049.3|11043.3|11049.3|11043.3|0
1693860900000|2023-09-04 20:55:00|11047.5|11041.5|11047.5|11041.5|11047.5|11041.5|11047.5|11041.5|0
1693861200000|2023-09-04 21:00:00|11049.2|11043.2|11049.2|11043.2|11049.2|11043.2|11049.2|11043.2|0
1693862100000|2023-09-04 21:15:00|11049.1|11043.1|11047.5|11041.5|11049.1|11043.1|11047.5|11041.5|0
1693864800000|2023-09-04 22:00:00|11049|11043|11048.2|11042.2|11051.2|11045.2|11048.2|11042.2|0
1693865100000|2023-09-04 22:05:00|11047.8|11041.8|11047.5|11041.5|11048.2|11042.2|11047.5|11041.5|0
1693865400000|2023-09-04 22:10:00|11047|11041|11046.4|11040.4|11047|11041|11045.3|11039.3|0
1693865700000|2023-09-04 22:15:00|11045.9|11039.9|11046.7|11040.7|11046.7|11040.7|11045.9|11039.9|0
1693866000000|2023-09-04 22:20:00|11046.9|11040.9|11045.9|11039.9|11047|11041|11045.3|11039.3|0
1693866300000|2023-09-04 22:25:00|11045.8|11039.8|11047.3|11041.3|11047.3|11041.3|11045.8|11039.8|0
1693866600000|2023-09-04 22:30:00|11046.9|11040.9|11045.8|11039.8|11046.9|11040.9|11045.8|11039.8|0
1693866900000|2023-09-04 22:35:00|11046.3|11040.3|11046.3|11040.3|11046.6|11040.6|11045.5|11039.5|0
1693867200000|2023-09-04 22:40:00|11045.8|11039.8|11046.9|11040.9|11046.9|11040.9|11045.8|11039.8|0
1693867500000|2023-09-04 22:45:00|11046.6|11040.6|11046.9|11040.9|11046.9|11040.9|11046.6|11040.6|0
1693867800000|2023-09-04 22:50:00|11046.6|11040.6|11047.7|11041.7|11048.1|11042.1|11046.6|11040.6|0
1693868100000|2023-09-04 22:55:00|11047.6|11041.6|11047.3|11041.3|11047.6|11041.6|11047.3|11041.3|0
1693868400000|2023-09-04 23:00:00|11047.4|11041.4|11046.3|11040.3|11047.7|11041.7|11046.3|11040.3|0
1693868700000|2023-09-04 23:05:00|11046.1|11040.1|11047.3|11041.3|11047.3|11041.3|11045.8|11039.8|0
1693869000000|2023-09-04 23:10:00|11047.4|11041.4|11047.7|11041.7|11048.1|11042.1|11047.3|11041.3|0
1693869300000|2023-09-04 23:15:00|11047.6|11041.6|11048.4|11042.4|11048.4|11042.4|11047.3|11041.3|0
1693869600000|2023-09-04 23:20:00|11048.7|11042.7|11048.4|11042.4|11048.7|11042.7|11048.1|11042.1|0
1693869900000|2023-09-04 23:25:00|11048.3|11042.3|11048.4|11042.4|11048.4|11042.4|11048.1|11042.1|0
1693870200000|2023-09-04 23:30:00|11048.1|11042.1|11049.8|11043.8|11050.3|11044.3|11047.7|11041.7|0
1693870500000|2023-09-04 23:35:00|11049.5|11043.5|11049.8|11043.8|11049.8|11043.8|11049.2|11043.2|0
1693870800000|2023-09-04 23:40:00|11050.3|11044.3|11050.6|11044.6|11050.6|11044.6|11049.8|11043.8|0
1693871100000|2023-09-04 23:45:00|11050.3|11044.3|11050.3|11044.3|11050.6|11044.6|11049.8|11043.8|0
1693871400000|2023-09-04 23:50:00|11050.6|11044.6|11049.8|11043.8|11050.6|11044.6|11049.5|11043.5|0
1693871700000|2023-09-04 23:55:00|11049.7|11043.7|11048.7|11042.7|11049.8|11043.8|11048.7|11042.7|0
1693872000000|2023-09-05 00:00:00|11048.8|11042.8|11049.5|11043.5|11049.8|11043.8|11048.4|11042.4|0
1693872300000|2023-09-05 00:05:00|11049.7|11043.7|11045.5|11039.5|11049.8|11043.8|11044.4|11038.4|0
1693872600000|2023-09-05 00:10:00|11045.2|11039.2|11043.8|11037.8|11046.3|11040.3|11043.3|11037.3|0
1693872900000|2023-09-05 00:15:00|11044.1|11038.1|11046|11040|11049|11043|11043.6|11037.6|0
1693873200000|2023-09-05 00:20:00|11047.5|11041.5|11043|11037|11047.5|11041.5|11041.4|11035.4|0
1693873500000|2023-09-05 00:25:00|11042.2|11036.2|11043|11037|11044.5|11038.5|11041.4|11035.4|0
1693873800000|2023-09-05 00:30:00|11042.2|11036.2|11042.2|11036.2|11043|11037|11040|11034|0
1693874100000|2023-09-05 00:35:00|11043|11037|11043|11037|11043|11037|11043|11037|0
1693874400000|2023-09-05 00:40:00|11041.5|11035.5|11039.9|11033.9|11041.5|11035.5|11038.4|11032.4|0
1693874700000|2023-09-05 00:45:00|11038.4|11032.4|11041.4|11035.4|11041.5|11035.5|11038.4|11032.4|0
1693875000000|2023-09-05 00:50:00|11042.9|11036.9|11039.9|11033.9|11042.9|11036.9|11038.4|11032.4|0
1693875300000|2023-09-05 00:55:00|11041.4|11035.4|11038.4|11032.4|11041.4|11035.4|11038.4|11032.4|0
1693875600000|2023-09-05 01:00:00|11039.9|11033.9|11038.4|11032.4|11040|11034|11036.9|11030.9|0
1693875900000|2023-09-05 01:05:00|11036.9|11030.9|11038.4|11032.4|11038.4|11032.4|11036.9|11030.9|0
1693876200000|2023-09-05 01:10:00|11039.9|11033.9|11038.4|11032.4|11039.9|11033.9|11038.4|11032.4|0
1693876500000|2023-09-05 01:15:00|11036.9|11030.9|11038.4|11032.4|11038.4|11032.4|11035.4|11029.4|0
1693876800000|2023-09-05 01:20:00|11039.9|11033.9|11040|11034|11041.5|11035.5|11039.9|11033.9|0
1693877100000|2023-09-05 01:25:00|11038.5|11032.5|11043|11037|11043|11037|11037.7|11031.7|0
1693877400000|2023-09-05 01:30:00|11041.5|11035.5|11043|11037|11044.6|11038.6|11040|11034|0
1693877700000|2023-09-05 01:35:00|11041.5|11035.5|11040|11034|11041.5|11035.5|11038.4|11032.4|0
1693878000000|2023-09-05 01:40:00|11041.5|11035.5|11040|11034|11041.5|11035.5|11040|11034|0
1693878300000|2023-09-05 01:45:00|11038.5|11032.5|11035.2|11029.2|11040|11034|11033.7|11027.7|0
1693878600000|2023-09-05 01:50:00|11033.7|11027.7|11036.7|11030.7|11036.7|11030.7|11033.7|11027.7|0
1693878900000|2023-09-05 01:55:00|11035.2|11029.2|11033.7|11027.7|11035.2|11029.2|11033.6|11027.6|0
1693879200000|2023-09-05 02:00:00|11033.6|11027.6|11033.7|11027.7|11033.7|11027.7|11033.6|11027.6|0
1693879500000|2023-09-05 02:05:00|11033.6|11027.6|11033.7|11027.7|11035.2|11029.2|11033.6|11027.6|0
1693879800000|2023-09-05 02:10:00|11032.2|11026.2|11032.2|11026.2|11033.7|11027.7|11030.7|11024.7|0
1693880100000|2023-09-05 02:15:00|11030.7|11024.7|11034|11028|11034|11028|11030.7|11024.7|0
1693880400000|2023-09-05 02:20:00|11032.5|11026.5|11030.9|11024.9|11032.5|11026.5|11030.9|11024.9|0
1693880700000|2023-09-05 02:25:00|11031|11025|11030.9|11024.9|11031|11025|11030.9|11024.9|0
1693881000000|2023-09-05 02:30:00|11031|11025|11030.9|11024.9|11031|11025|11029.4|11023.4|0
1693881300000|2023-09-05 02:35:00|11032.4|11026.4|11030.9|11024.9|11032.5|11026.5|11030.9|11024.9|0
1693881600000|2023-09-05 02:40:00|11032.4|11026.4|11032.4|11026.4|11032.4|11026.4|11030.9|11024.9|0
1693881900000|2023-09-05 02:45:00|11032.5|11026.5|11035.5|11029.5|11035.5|11029.5|11032.4|11026.4|0
1693882200000|2023-09-05 02:50:00|11034|11028|11034|11028|11035.5|11029.5|11034|11028|0
1693882500000|2023-09-05 02:55:00|11034.7|11028.7|11035.5|11029.5|11035.5|11029.5|11034|11028|0
1693882800000|2023-09-05 03:00:00|11034|11028|11032.4|11026.4|11034|11028|11032.4|11026.4|0
1693883100000|2023-09-05 03:05:00|11032.5|11026.5|11032.4|11026.4|11032.5|11026.5|11032.4|11026.4|0
1693883400000|2023-09-05 03:10:00|11030.9|11024.9|11030.9|11024.9|11030.9|11024.9|11030.9|11024.9|0
1693883700000|2023-09-05 03:15:00|11029.4|11023.4|11029.4|11023.4|11030.9|11024.9|11029.4|11023.4|0
1693884000000|2023-09-05 03:20:00|11030.9|11024.9|11032.5|11026.5|11032.5|11026.5|11030.9|11024.9|0
1693884300000|2023-09-05 03:25:00|11032.4|11026.4|11032.4|11026.4|11034|11028|11030.9|11024.9|0
1693884600000|2023-09-05 03:30:00|11032.5|11026.5|11032.5|11026.5|11034|11028|11030.9|11024.9|0
1693884900000|2023-09-05 03:35:00|11031.7|11025.7|11030.9|11024.9|11032.5|11026.5|11030.9|11024.9|0
1693885200000|2023-09-05 03:40:00|11031.7|11025.7|11032.5|11026.5|11032.5|11026.5|11030.9|11024.9|0
1693885500000|2023-09-05 03:45:00|11032.4|11026.4|11030.9|11024.9|11032.5|11026.5|11030.9|11024.9|0
1693885800000|2023-09-05 03:50:00|11031.7|11025.7|11032.4|11026.4|11032.5|11026.5|11030.9|11024.9|0
1693886100000|2023-09-05 03:55:00|11030.9|11024.9|11032.4|11026.4|11034|11028|11030.9|11024.9|0
1693886400000|2023-09-05 04:00:00|11033.9|11027.9|11032.5|11026.5|11033.9|11027.9|11032.4|11026.4|0
1693886700000|2023-09-05 04:05:00|11032.4|11026.4|11034|11028|11034|11028|11032.4|11026.4|0
1693887000000|2023-09-05 04:10:00|11032.5|11026.5|11032.5|11026.5|11032.5|11026.5|11032.5|11026.5|0
1693887300000|2023-09-05 04:15:00|11031.9|11025.9|11026.9|11020.9|11032|11026|11026.9|11020.9|0
1693887600000|2023-09-05 04:20:00|11027|11021|11028.5|11022.5|11028.5|11022.5|11026.9|11020.9|0
1693887900000|2023-09-05 04:25:00|11027|11021|11027|11021|11027|11021|11027|11021|0
1693888500000|2023-09-05 04:35:00|11027.7|11021.7|11027|11021|11028.5|11022.5|11027|11021|0
1693888800000|2023-09-05 04:40:00|11028.5|11022.5|11028.5|11022.5|11028.5|11022.5|11027|11021|0
1693889100000|2023-09-05 04:45:00|11027|11021|11028.5|11022.5|11028.5|11022.5|11027|11021|0
1693889700000|2023-09-05 04:55:00|11027|11021|11027|11021|11027|11021|11027|11021|0
1693890000000|2023-09-05 05:00:00|11028.5|11022.5|11028.5|11022.5|11028.5|11022.5|11027|11021|0
1693890300000|2023-09-05 05:05:00|11027|11021|11027|11021|11028.5|11022.5|11027|11021|0
1693890600000|2023-09-05 05:10:00|11026.9|11020.9|11027.7|11021.7|11027.7|11021.7|11026.9|11020.9|0
1693890900000|2023-09-05 05:15:00|11027|11021|11027|11021|11028.5|11022.5|11027|11021|0
1693891200000|2023-09-05 05:20:00|11026.9|11020.9|11023.9|11017.9|11026.9|11020.9|11023.9|11017.9|0
1693891500000|2023-09-05 05:25:00|11024|11018|11023.9|11017.9|11024|11018|11023.9|11017.9|0
1693891800000|2023-09-05 05:30:00|11024|11018|11023.9|11017.9|11024|11018|11022.4|11016.4|0
1693892100000|2023-09-05 05:35:00|11023.2|11017.2|11025.5|11019.5|11025.5|11019.5|11023.2|11017.2|0
1693892400000|2023-09-05 05:40:00|11027|11021|11027|11021|11027|11021|11025.4|11019.4|0
1693892700000|2023-09-05 05:45:00|11026.9|11020.9|11029.3|11023.3|11030|11024|11025.5|11019.5|0
1693893000000|2023-09-05 05:50:00|11030|11024|11027|11021|11030|11024|11025.5|11019.5|0
1693893300000|2023-09-05 05:55:00|11028.5|11022.5|11025.4|11019.4|11028.5|11022.5|11025.4|11019.4|0
1693893600000|2023-09-05 06:00:00|11037.3|11035.3|11036.3|11034.3|11040.3|11038.3|11031.3|11029.3|53
1693893900000|2023-09-05 06:05:00|11034.3|11032.3|11034.3|11032.3|11036.3|11034.3|11028.3|11026.3|48
1693894200000|2023-09-05 06:10:00|11034.8|11032.8|11030.3|11028.3|11036.8|11034.8|11029.8|11027.8|75
1693894500000|2023-09-05 06:15:00|11030.8|11028.8|11030.8|11028.8|11034.8|11032.8|11029.3|11027.3|72
1693894800000|2023-09-05 06:20:00|11031.3|11029.3|11026.3|11024.3|11031.3|11029.3|11025.3|11023.3|23
1693895100000|2023-09-05 06:25:00|11026.8|11024.8|11027.3|11025.3|11027.8|11025.8|11024.8|11022.8|15
1693895400000|2023-09-05 06:30:00|11027.8|11025.8|11030.8|11028.8|11032.8|11030.8|11026.8|11024.8|35
1693895700000|2023-09-05 06:35:00|11030.3|11028.3|11024.8|11022.8|11032.3|11030.3|11024.8|11022.8|8
1693896000000|2023-09-05 06:40:00|11025.3|11023.3|11021.8|11019.8|11025.3|11023.3|11020.3|11018.3|12
1693896300000|2023-09-05 06:45:00|11021.3|11019.3|11017.3|11015.3|11021.3|11019.3|11016.8|11014.8|48
1693896600000|2023-09-05 06:50:00|11016.8|11014.8|11016.3|11014.3|11020.3|11018.3|11014.8|11012.8|14
1693896900000|2023-09-05 06:55:00|11015.8|11013.8|11028.3|11026.3|11028.3|11026.3|11015.8|11013.8|94
1693897200000|2023-09-05 07:00:00|11023.3|11021.3|11005.8|11003.8|11023.3|11021.3|10993.3|10991.3|866
1693897500000|2023-09-05 07:05:00|11005.3|11003.3|10999.3|10997.3|11016.3|11014.3|10999.3|10997.3|431
1693897800000|2023-09-05 07:10:00|10998.8|10996.8|11008.3|11006.3|11010.3|11008.3|10990.8|10988.8|387
1693898100000|2023-09-05 07:15:00|11008.8|11006.8|10990.3|10988.3|11012.8|11010.8|10987.8|10985.8|451
1693898400000|2023-09-05 07:20:00|10990.8|10988.8|11002.8|11000.8|11004.8|11002.8|10986.8|10984.8|302
1693898700000|2023-09-05 07:25:00|11004.3|11002.3|11002.8|11000.8|11012.3|11010.3|11000.8|10998.8|268
1693899000000|2023-09-05 07:30:00|11001.8|10999.8|10996.8|10994.8|11007.3|11005.3|10993.8|10991.8|322
1693899300000|2023-09-05 07:35:00|10996.3|10994.3|10983.3|10981.3|10998.8|10996.8|10981.8|10979.8|255
1693899600000|2023-09-05 07:40:00|10983.8|10981.8|10971.1|10969.1|10984.1|10982.1|10967.1|10965.1|482
1693899900000|2023-09-05 07:45:00|10971.6|10969.6|10982.1|10980.1|10984.1|10982.1|10970.1|10968.1|376
1693900200000|2023-09-05 07:50:00|10982.6|10980.6|10990.1|10988.1|10993.6|10991.6|10982.1|10980.1|179
1693900500000|2023-09-05 07:55:00|10990.6|10988.6|10985.1|10983.1|10994.1|10992.1|10984.1|10982.1|151
1693900800000|2023-09-05 08:00:00|10984.6|10982.6|10981.1|10979.1|10987.1|10985.1|10979.1|10977.1|302
1693901100000|2023-09-05 08:05:00|10981.6|10979.6|10978.1|10976.1|10986.1|10984.1|10976.1|10974.1|180
1693901400000|2023-09-05 08:10:00|10978.6|10976.6|10970.6|10968.6|10981.6|10979.6|10967.6|10965.6|221
1693901700000|2023-09-05 08:15:00|10970.1|10968.1|10967.6|10965.6|10975.6|10973.6|10964.1|10962.1|293
1693902000000|2023-09-05 08:20:00|10968.1|10966.1|10975.6|10973.6|10976.1|10974.1|10967.1|10965.1|106
1693902300000|2023-09-05 08:25:00|10976.1|10974.1|10983.1|10981.1|10984.1|10982.1|10976.1|10974.1|133
1693902600000|2023-09-05 08:30:00|10983.6|10981.6|10986.1|10984.1|10987.6|10985.6|10976.1|10974.1|135
1693902900000|2023-09-05 08:35:00|10986.6|10984.6|10989.1|10987.1|10994.1|10992.1|10986.1|10984.1|116
1693903200000|2023-09-05 08:40:00|10989.6|10987.6|10998.1|10996.1|10999.1|10997.1|10989.6|10987.6|143
1693903500000|2023-09-05 08:45:00|10998.6|10996.6|11000.1|10998.1|11003.1|11001.1|10992.1|10990.1|146
1693903800000|2023-09-05 08:50:00|11000.6|10998.6|11004.1|11002.1|11006.1|11004.1|10997.1|10995.1|83
1693904100000|2023-09-05 08:55:00|11004.6|11002.6|11004.1|11002.1|11012.1|11010.1|11003.1|11001.1|126
1693904400000|2023-09-05 09:00:00|11003.6|11001.6|11001.1|10999.1|11004.6|11002.6|10999.1|10997.1|126
1693904700000|2023-09-05 09:05:00|11001.6|10999.6|11003.1|11001.1|11004.1|11002.1|10999.1|10997.1|110
1693905000000|2023-09-05 09:10:00|11004.1|11002.1|11012.1|11010.1|11015.1|11013.1|11004.1|11002.1|117
1693905300000|2023-09-05 09:15:00|11012.6|11010.6|11015.1|11013.1|11019.1|11017.1|11012.6|11010.6|155
1693905600000|2023-09-05 09:20:00|11014.6|11012.6|11014.1|11012.1|11018.1|11016.1|11012.1|11010.1|73
1693905900000|2023-09-05 09:25:00|11013.6|11011.6|11016.1|11014.1|11019.1|11017.1|11013.6|11011.6|119
1693906200000|2023-09-05 09:30:00|11017.1|11015.1|11021.1|11019.1|11022.1|11020.1|11014.1|11012.1|106
1693906500000|2023-09-05 09:35:00|11021.6|11019.6|11022.1|11020.1|11024.6|11022.6|11021.1|11019.1|164
1693906800000|2023-09-05 09:40:00|11021.1|11019.1|11018.6|11016.6|11022.1|11020.1|11015.6|11013.6|113
1693907100000|2023-09-05 09:45:00|11018.1|11016.1|11018.1|11016.1|11023.6|11021.6|11018.1|11016.1|75
1693907400000|2023-09-05 09:50:00|11018.6|11016.6|11015.1|11013.1|11020.1|11018.1|11014.1|11012.1|131
1693907700000|2023-09-05 09:55:00|11015.6|11013.6|11012.6|11010.6|11019.6|11017.6|11012.1|11010.1|82
1693908000000|2023-09-05 10:00:00|11012.1|11010.1|11007.1|11005.1|11012.6|11010.6|11004.1|11002.1|190
1693908300000|2023-09-05 10:05:00|11006.6|11004.6|11007.1|11005.1|11010.1|11008.1|11001.1|10999.1|130
1693908600000|2023-09-05 10:10:00|11006.6|11004.6|11007.6|11005.6|11008.1|11006.1|11004.1|11002.1|101
1693908900000|2023-09-05 10:15:00|11007.1|11005.1|11014.1|11012.1|11014.1|11012.1|11007.1|11005.1|53
1693909200000|2023-09-05 10:20:00|11014.6|11012.6|11019.6|11017.6|11020.6|11018.6|11013.1|11011.1|67
1693909500000|2023-09-05 10:25:00|11020.1|11018.1|11019.1|11017.1|11021.6|11019.6|11015.1|11013.1|57
1693909800000|2023-09-05 10:30:00|11020.1|11018.1|11026.1|11024.1|11026.6|11024.6|11019.6|11017.6|155
1693910100000|2023-09-05 10:35:00|11027.1|11025.1|11023.6|11021.6|11027.1|11025.1|11022.6|11020.6|62
1693910400000|2023-09-05 10:40:00|11023.1|11021.1|11022.1|11020.1|11024.1|11022.1|11021.1|11019.1|50
1693910700000|2023-09-05 10:45:00|11022.6|11020.6|11018.6|11016.6|11024.1|11022.1|11018.1|11016.1|63
1693911000000|2023-09-05 10:50:00|11019.1|11017.1|11023.1|11021.1|11023.6|11021.6|11019.1|11017.1|65
1693911300000|2023-09-05 10:55:00|11022.6|11020.6|11015.1|11013.1|11023.1|11021.1|11012.6|11010.6|167
1693911600000|2023-09-05 11:00:00|11016.1|11014.1|11007.6|11005.6|11017.1|11015.1|11007.6|11005.6|76
1693911900000|2023-09-05 11:05:00|11007.1|11005.1|11007.1|11005.1|11009.1|11007.1|11005.1|11003.1|66
1693912200000|2023-09-05 11:10:00|11007.6|11005.6|11009.6|11007.6|11011.1|11009.1|11007.1|11005.1|74
1693912500000|2023-09-05 11:15:00|11010.1|11008.1|11014.6|11012.6|11015.1|11013.1|11008.1|11006.1|56
1693912800000|2023-09-05 11:20:00|11015.1|11013.1|11007.6|11005.6|11015.1|11013.1|11007.1|11005.1|56
1693913100000|2023-09-05 11:25:00|11008.1|11006.1|11010.1|11008.1|11012.1|11010.1|11007.6|11005.6|51
1693913400000|2023-09-05 11:30:00|11009.6|11007.6|11013.1|11011.1|11016.1|11014.1|11009.1|11007.1|118
1693913700000|2023-09-05 11:35:00|11013.6|11011.6|11015.6|11013.6|11018.1|11016.1|11013.1|11011.1|103
1693914000000|2023-09-05 11:40:00|11014.6|11012.6|11015.1|11013.1|11017.1|11015.1|11013.1|11011.1|73
1693914300000|2023-09-05 11:45:00|11016.1|11014.1|11017.1|11015.1|11018.6|11016.6|11015.1|11013.1|71
1693914600000|2023-09-05 11:50:00|11017.6|11015.6|11015.1|11013.1|11018.1|11016.1|11013.1|11011.1|80
1693914900000|2023-09-05 11:55:00|11014.6|11012.6|11010.1|11008.1|11015.1|11013.1|11009.1|11007.1|36
1693915200000|2023-09-05 12:00:00|11010.6|11008.6|11011.1|11009.1|11015.1|11013.1|11009.6|11007.6|188
1693915500000|2023-09-05 12:05:00|11011.6|11009.6|11015.1|11013.1|11017.1|11015.1|11009.6|11007.6|177
1693915800000|2023-09-05 12:10:00|11014.6|11012.6|11009.6|11007.6|11015.1|11013.1|11008.1|11006.1|127
1693916100000|2023-09-05 12:15:00|11009.1|11007.1|11004.1|11002.1|11010.1|11008.1|11002.1|11000.1|86
1693916400000|2023-09-05 12:20:00|11004.6|11002.6|11006.1|11004.1|11010.1|11008.1|11002.1|11000.1|119
1693916700000|2023-09-05 12:25:00|11006.6|11004.6|11005.1|11003.1|11009.1|11007.1|11003.1|11001.1|81
1693917000000|2023-09-05 12:30:00|11004.6|11002.6|11003.1|11001.1|11008.1|11006.1|11001.1|10999.1|103
1693917300000|2023-09-05 12:35:00|11003.6|11001.6|11000.1|10998.1|11006.6|11004.6|10999.1|10997.1|71
1693917600000|2023-09-05 12:40:00|11000.6|10998.6|11005.1|11003.1|11008.1|11006.1|10999.1|10997.1|130
1693917900000|2023-09-05 12:45:00|11005.6|11003.6|11004.1|11002.1|11008.1|11006.1|11000.6|10998.6|99
1693918200000|2023-09-05 12:50:00|11003.6|11001.6|11003.1|11001.1|11005.1|11003.1|11000.1|10998.1|97
1693918500000|2023-09-05 12:55:00|11003.6|11001.6|11013.1|11011.1|11014.1|11012.1|11002.1|11000.1|232
1693918800000|2023-09-05 13:00:00|11012.1|11010.1|11005.1|11003.1|11012.6|11010.6|11003.1|11001.1|191
1693919100000|2023-09-05 13:05:00|11005.6|11003.6|11001.1|10999.1|11008.6|11006.6|11001.1|10999.1|964
1693919400000|2023-09-05 13:10:00|11001.6|10999.6|10993.1|10991.1|11003.1|11001.1|10991.1|10989.1|191
1693919700000|2023-09-05 13:15:00|10992.6|10990.6|10993.6|10991.6|10995.1|10993.1|10991.1|10989.1|103
1693920000000|2023-09-05 13:20:00|10993.1|10991.1|10996.1|10994.1|10997.1|10995.1|10992.1|10990.1|106
1693920300000|2023-09-05 13:25:00|10995.6|10993.6|10995.1|10993.1|10998.6|10996.6|10994.1|10992.1|132
1693920600000|2023-09-05 13:30:00|10995.6|10993.6|10986.1|10984.1|10997.1|10995.1|10984.1|10982.1|394
1693920900000|2023-09-05 13:35:00|10986.6|10984.6|10968.1|10966.1|10989.1|10987.1|10967.1|10965.1|311
1693921200000|2023-09-05 13:40:00|10967.1|10965.1|10959.1|10957.1|10967.1|10965.1|10954.1|10952.1|436
1693921500000|2023-09-05 13:45:00|10959.6|10957.6|10956.1|10954.1|10961.1|10959.1|10956.1|10954.1|272
1693921800000|2023-09-05 13:50:00|10955.6|10953.6|10968.1|10966.1|10969.1|10967.1|10954.1|10952.1|364
1693922100000|2023-09-05 13:55:00|10968.6|10966.6|10972.1|10970.1|10974.6|10972.6|10968.1|10966.1|279
1693922400000|2023-09-05 14:00:00|10972.6|10970.6|10975.1|10973.1|10980.1|10978.1|10972.1|10970.1|312
1693922700000|2023-09-05 14:05:00|10974.6|10972.6|10968.6|10966.6|10975.6|10973.6|10968.1|10966.1|293
1693923000000|2023-09-05 14:10:00|10969.8|10967.8|10959.8|10957.8|10972.3|10970.3|10959.3|10957.3|258
1693923300000|2023-09-05 14:15:00|10959.3|10957.3|10963.8|10961.8|10969.3|10967.3|10952.3|10950.3|1031
1693923600000|2023-09-05 14:20:00|10963.3|10961.3|10975.3|10973.3|10978.3|10976.3|10962.3|10960.3|228
1693923900000|2023-09-05 14:25:00|10975.8|10973.8|10978.3|10976.3|10980.3|10978.3|10974.8|10972.8|193
1693924200000|2023-09-05 14:30:00|10977.8|10975.8|10969.3|10967.3|10978.8|10976.8|10969.3|10967.3|215
1693924500000|2023-09-05 14:35:00|10969.8|10967.8|10970.8|10968.8|10973.3|10971.3|10967.3|10965.3|234
1693924800000|2023-09-05 14:40:00|10970.3|10968.3|10973.3|10971.3|10974.3|10972.3|10965.3|10963.3|200
1693925100000|2023-09-05 14:45:00|10972.8|10970.8|10969.3|10967.3|10974.8|10972.8|10967.3|10965.3|200
1693925400000|2023-09-05 14:50:00|10968.3|10966.3|10969.3|10967.3|10972.3|10970.3|10967.3|10965.3|251
1693925700000|2023-09-05 14:55:00|10969.8|10967.8|10967.3|10965.3|10971.3|10969.3|10966.3|10964.3|241
1693926000000|2023-09-05 15:00:00|10967.8|10965.8|10971.3|10969.3|10973.3|10971.3|10965.3|10963.3|345
1693926300000|2023-09-05 15:05:00|10970.8|10968.8|10969.3|10967.3|10972.8|10970.8|10966.3|10964.3|599
1693926600000|2023-09-05 15:10:00|10968.8|10966.8|10965.3|10963.3|10970.3|10968.3|10964.3|10962.3|470
1693926900000|2023-09-05 15:15:00|10966.3|10964.3|10968.8|10966.8|10971.3|10969.3|10963.8|10961.8|653
1693927200000|2023-09-05 15:20:00|10968.3|10966.3|10974.3|10972.3|10975.3|10973.3|10968.3|10966.3|704
1693927500000|2023-09-05 15:25:00|10974.8|10972.8|10958.3|10956.3|10975.8|10973.8|10958.3|10956.3|1473
1693927800000|2023-09-05 15:30:00|10958.8|10956.8|10959.3|10957.3|10964.3|10962.3|10957.8|10955.8|1056
1693928100000|2023-09-05 15:35:00|10959.8|10957.8|10958.3|10956.3|10960.3|10958.3|10956.3|10954.3|886
1693928400000|2023-09-05 15:40:00|10957.8|10955.8|10957.3|10955.3|10958.3|10956.3|10956.3|10954.3|122
1693928700000|2023-09-05 15:45:00|10956.8|10954.8|10958.8|10956.8|10960.3|10958.3|10953.8|10951.8|107
1693929000000|2023-09-05 15:50:00|10959.3|10957.3|10956.3|10954.3|10959.3|10957.3|10953.8|10951.8|203
1693929300000|2023-09-05 15:55:00|10956.8|10954.8|10962.8|10960.8|10963.3|10961.3|10954.8|10952.8|81
1693929600000|2023-09-05 16:00:00|10962.3|10960.3|10961.8|10959.8|10965.8|10963.8|10961.3|10959.3|15
1693929900000|2023-09-05 16:05:00|10962.3|10960.3|10961.3|10959.3|10963.3|10961.3|10959.8|10957.8|18
1693930200000|2023-09-05 16:10:00|10961.8|10959.8|10962.8|10960.8|10963.8|10961.8|10959.8|10957.8|50
1693930500000|2023-09-05 16:15:00|10963.3|10961.3|10966.8|10964.8|10967.3|10965.3|10961.3|10959.3|89
1693930800000|2023-09-05 16:20:00|10967.3|10965.3|10966.3|10964.3|10968.3|10966.3|10965.3|10963.3|16
1693931100000|2023-09-05 16:25:00|10966.8|10964.8|10964.8|10962.8|10967.3|10965.3|10964.3|10962.3|10
1693931400000|2023-09-05 16:30:00|10964.3|10962.3|10962.3|10960.3|10964.8|10962.8|10962.3|10960.3|4
1693931700000|2023-09-05 16:35:00|10961.8|10959.8|10963.3|10961.3|10963.3|10961.3|10960.8|10958.8|8
1693932000000|2023-09-05 16:40:00|10962.8|10960.8|10961.8|10959.8|10963.3|10961.3|10960.3|10958.3|10
1693932300000|2023-09-05 16:45:00|10961.3|10959.3|10957.3|10955.3|10961.8|10959.8|10957.3|10955.3|7
1693932600000|2023-09-05 16:50:00|10956.3|10954.3|10952.3|10950.3|10957.3|10955.3|10951.8|10949.8|65
1693932900000|2023-09-05 16:55:00|10951.8|10949.8|10952.3|10950.3|10952.8|10950.8|10950.3|10948.3|38
1693933200000|2023-09-05 17:00:00|10951.8|10949.8|10950.8|10948.8|10952.3|10950.3|10950.3|10948.3|16
1693933500000|2023-09-05 17:05:00|10951.3|10949.3|10952.3|10950.3|10953.8|10951.8|10951.3|10949.3|13
1693933800000|2023-09-05 17:10:00|10952.8|10950.8|10953.3|10951.3|10953.8|10951.8|10950.8|10948.8|19
1693934100000|2023-09-05 17:15:00|10952.8|10950.8|10953.3|10951.3|10954.8|10952.8|10951.8|10949.8|8
1693934400000|2023-09-05 17:20:00|10953.8|10951.8|10953.3|10951.3|10953.8|10951.8|10951.3|10949.3|17
1693934700000|2023-09-05 17:25:00|10952.8|10950.8|10950.3|10948.3|10953.8|10951.8|10950.3|10948.3|7
1693935000000|2023-09-05 17:30:00|10949.8|10947.8|10949.8|10947.8|10950.8|10948.8|10949.8|10947.8|6
1693935300000|2023-09-05 17:35:00|10950.3|10948.3|10952.3|10950.3|10952.8|10950.8|10950.3|10948.3|9
1693935600000|2023-09-05 17:40:00|10952.8|10950.8|10951.8|10949.8|10952.8|10950.8|10951.3|10949.3|10
1693935900000|2023-09-05 17:45:00|10952.3|10950.3|10950.8|10948.8|10952.3|10950.3|10947.3|10945.3|38
1693936200000|2023-09-05 17:50:00|10951.3|10949.3|10952.8|10950.8|10953.8|10951.8|10950.8|10948.8|12
1693936500000|2023-09-05 17:55:00|10952.3|10950.3|10952.8|10950.8|10953.3|10951.3|10951.8|10949.8|12
1693936800000|2023-09-05 18:00:00|10952.3|10950.3|10951.3|10949.3|10952.8|10950.8|10951.3|10949.3|24
1693937100000|2023-09-05 18:05:00|10951.8|10949.8|10949.8|10947.8|10951.8|10949.8|10949.3|10947.3|24
1693937400000|2023-09-05 18:10:00|10949.3|10947.3|10948.3|10946.3|10949.3|10947.3|10947.3|10945.3|14
1693937700000|2023-09-05 18:15:00|10948.8|10946.8|10951.3|10949.3|10951.3|10949.3|10946.3|10944.3|34
1693938000000|2023-09-05 18:20:00|10951.8|10949.8|10950.8|10948.8|10951.8|10949.8|10949.3|10947.3|27
1693938300000|2023-09-05 18:25:00|10951.3|10949.3|10952.3|10950.3|10952.8|10950.8|10950.3|10948.3|17
1693938600000|2023-09-05 18:30:00|10952.8|10950.8|10953.8|10951.8|10954.3|10952.3|10952.3|10950.3|13
1693938900000|2023-09-05 18:35:00|10952.8|10950.8|10949.8|10947.8|10953.3|10951.3|10949.3|10947.3|10
1693939200000|2023-09-05 18:40:00|10949.3|10947.3|10948.8|10946.8|10950.3|10948.3|10948.8|10946.8|7
1693939500000|2023-09-05 18:45:00|10948.3|10946.3|10949.3|10947.3|10949.8|10947.8|10948.3|10946.3|5
1693939800000|2023-09-05 18:50:00|10949.8|10947.8|10949.3|10947.3|10951.8|10949.8|10948.3|10946.3|27
1693940100000|2023-09-05 18:55:00|10948.8|10946.8|10949.8|10947.8|10949.8|10947.8|10948.3|10946.3|30
1693940400000|2023-09-05 19:00:00|10949.3|10947.3|10946.8|10944.8|10949.8|10947.8|10946.3|10944.3|8
1693940700000|2023-09-05 19:05:00|10946.3|10944.3|10945.3|10943.3|10946.3|10944.3|10945.3|10943.3|4
1693941000000|2023-09-05 19:10:00|10944.8|10942.8|10941.3|10939.3|10944.8|10942.8|10939.3|10937.3|39
1693941300000|2023-09-05 19:15:00|10940.8|10938.8|10939.8|10937.8|10941.8|10939.8|10938.3|10936.3|24
1693941600000|2023-09-05 19:20:00|10940.3|10938.3|10941.3|10939.3|10941.8|10939.8|10940.3|10938.3|8
1693941900000|2023-09-05 19:25:00|10940.8|10938.8|10939.3|10937.3|10940.8|10938.8|10938.8|10936.8|24
1693942200000|2023-09-05 19:30:00|10938.8|10936.8|10940.3|10938.3|10941.8|10939.8|10938.8|10936.8|5
1693942500000|2023-09-05 19:35:00|10940.8|10938.8|10944.8|10942.8|10944.8|10942.8|10940.3|10938.3|9
1693942800000|2023-09-05 19:40:00|10944.3|10942.3|10943.8|10941.8|10944.8|10942.8|10943.3|10941.3|10
1693943100000|2023-09-05 19:45:00|10944.3|10942.3|10939.8|10937.8|10945.3|10943.3|10939.8|10937.8|24
1693943400000|2023-09-05 19:50:00|10940.3|10938.3|10942.3|10940.3|10942.3|10940.3|10937.3|10935.3|134
1693943700000|2023-09-05 19:55:00|10941.8|10939.8|10944.3|10938.3|10946.3|10944.3|10941.8|10938.3|152
1693944000000|2023-09-05 20:00:00|10945.5|10939.5|10944|10938|10948|10942|10943.2|10937.2|0
1693944300000|2023-09-05 20:05:00|10944.5|10938.5|10942.6|10936.6|10945.1|10939.1|10941.8|10935.8|0
1693944600000|2023-09-05 20:10:00|10942.2|10936.2|10944.5|10938.5|10945.1|10939.1|10941.8|10935.8|0
1693944900000|2023-09-05 20:15:00|10944.4|10938.4|10943.2|10937.2|10944.4|10938.4|10942.6|10936.6|0
1693945200000|2023-09-05 20:20:00|10942.9|10936.9|10943.7|10937.7|10943.7|10937.7|10942.9|10936.9|0
1693945500000|2023-09-05 20:25:00|10943.2|10937.2|10943.2|10937.2|10943.7|10937.7|10942.9|10936.9|0
1693945800000|2023-09-05 20:30:00|10942.9|10936.9|10943.2|10937.2|10943.2|10937.2|10942.9|10936.9|0
1693946100000|2023-09-05 20:35:00|10942.9|10936.9|10942.2|10936.2|10943.2|10937.2|10942.2|10936.2|0
1693946400000|2023-09-05 20:40:00|10942.1|10936.1|10940.8|10934.8|10942.2|10936.2|10940.8|10934.8|0
1693946700000|2023-09-05 20:45:00|10941.1|10935.1|10942.6|10936.6|10942.6|10936.6|10941.1|10935.1|0
1693947000000|2023-09-05 20:50:00|10942.2|10936.2|10941.8|10935.8|10942.6|10936.6|10941.8|10935.8|0
1693947300000|2023-09-05 20:55:00|10941.7|10935.7|10942.5|10936.5|10942.8|10936.8|10941.5|10935.5|0
1693947600000|2023-09-05 21:00:00|10942.6|10936.6|10942.6|10936.6|10942.6|10936.6|10942.5|10936.5|0
1693947900000|2023-09-05 21:05:00|10942.9|10936.9|10942.8|10936.8|10942.9|10936.9|10942.8|10936.8|0
1693948200000|2023-09-05 21:10:00|10942.5|10936.5|10942.8|10936.8|10942.8|10936.8|10942.5|10936.5|0
1693948500000|2023-09-05 21:15:00|10942.5|10936.5|10942.9|10936.9|10942.9|10936.9|10942.3|10936.3|0
1693948800000|2023-09-05 21:20:00|10942.5|10936.5|10942.9|10936.9|10942.9|10936.9|10942.5|10936.5|0
1693949100000|2023-09-05 21:25:00|10942.5|10936.5|10942.9|10936.9|10943.2|10937.2|10942.5|10936.5|0
1693949400000|2023-09-05 21:30:00|10942.8|10936.8|10943.1|10937.1|10943.1|10937.1|10942.8|10936.8|0
1693949700000|2023-09-05 21:35:00|10943.2|10937.2|10942.3|10936.3|10943.2|10937.2|10942.3|10936.3|0
1693950300000|2023-09-05 21:45:00|10942.5|10936.5|10942.5|10936.5|10942.9|10936.9|10942.3|10936.3|0
1693950600000|2023-09-05 21:50:00|10942.3|10936.3|10941.8|10935.8|10942.3|10936.3|10941.8|10935.8|0
1693950900000|2023-09-05 21:55:00|10942|10936|10942|10936|10942.3|10936.3|10942|10936|0
1693951200000|2023-09-05 22:00:00|10941.2|10935.2|10941.8|10935.8|10942.2|10936.2|10940.3|10934.3|0
1693951500000|2023-09-05 22:05:00|10941.9|10935.9|10942.9|10936.9|10943.7|10937.7|10941.8|10935.8|0
1693951800000|2023-09-05 22:10:00|10943.5|10937.5|10943.2|10937.2|10943.7|10937.7|10942.9|10936.9|0
1693952100000|2023-09-05 22:15:00|10943.7|10937.7|10944.5|10938.5|10944.5|10938.5|10943.7|10937.7|0
1693952400000|2023-09-05 22:20:00|10944.4|10938.4|10944.5|10938.5|10944.8|10938.8|10944|10938|0
1693952700000|2023-09-05 22:25:00|10944.4|10938.4|10944.1|10938.1|10944.5|10938.5|10943.6|10937.6|0
1693953000000|2023-09-05 22:30:00|10944|10938|10944.1|10938.1|10944.8|10938.8|10943.6|10937.6|0
1693953300000|2023-09-05 22:35:00|10944.4|10938.4|10944.8|10938.8|10944.8|10938.8|10944.4|10938.4|0
1693953600000|2023-09-05 22:40:00|10945.1|10939.1|10944.8|10938.8|10945.1|10939.1|10944.8|10938.8|0
1693953900000|2023-09-05 22:45:00|10944.4|10938.4|10944.4|10938.4|10944.4|10938.4|10944.1|10938.1|0
1693954200000|2023-09-05 22:50:00|10944.8|10938.8|10945.1|10939.1|10945.1|10939.1|10944.8|10938.8|0
1693954500000|2023-09-05 22:55:00|10944.8|10938.8|10945|10939|10945.1|10939.1|10944.8|10938.8|0
1693954800000|2023-09-05 23:00:00|10944.8|10938.8|10944.8|10938.8|10945.1|10939.1|10944.8|10938.8|0
1693955100000|2023-09-05 23:05:00|10945.1|10939.1|10943.6|10937.6|10945.1|10939.1|10943.6|10937.6|0
1693955400000|2023-09-05 23:10:00|10944.1|10938.1|10944.1|10938.1|10944.8|10938.8|10944.1|10938.1|0
1693955700000|2023-09-05 23:15:00|10944|10938|10943.6|10937.6|10944.1|10938.1|10943.3|10937.3|0
1693956000000|2023-09-05 23:20:00|10943.1|10937.1|10943|10937|10943.3|10937.3|10942.5|10936.5|0
1693956300000|2023-09-05 23:25:00|10943.3|10937.3|10943.3|10937.3|10943.3|10937.3|10943.3|10937.3|0
1693956600000|2023-09-05 23:30:00|10943.1|10937.1|10943.3|10937.3|10943.6|10937.6|10943|10937|0
1693956900000|2023-09-05 23:35:00|10943.6|10937.6|10944.8|10938.8|10944.8|10938.8|10943.3|10937.3|0
1693957200000|2023-09-05 23:40:00|10944.4|10938.4|10944.4|10938.4|10944.8|10938.8|10944.1|10938.1|0
1693957500000|2023-09-05 23:45:00|10944.2|10938.2|10944.1|10938.1|10944.4|10938.4|10943.3|10937.3|0
1693957800000|2023-09-05 23:50:00|10944.4|10938.4|10944.8|10938.8|10944.8|10938.8|10944.1|10938.1|0
1693958100000|2023-09-05 23:55:00|10945.1|10939.1|10944.1|10938.1|10945.1|10939.1|10944.1|10938.1|0
1693958400000|2023-09-06 00:00:00|10944.2|10938.2|10943.3|10937.3|10944.2|10938.2|10942.5|10936.5|0
1693958700000|2023-09-06 00:05:00|10943.4|10937.4|10944.8|10938.8|10945.4|10939.4|10943.3|10937.3|0
1693959000000|2023-09-06 00:10:00|10944.4|10938.4|10944.4|10938.4|10945.1|10939.1|10943.6|10937.6|0
1693959300000|2023-09-06 00:15:00|10944.3|10938.3|10944.7|10938.7|10944.7|10938.7|10940.2|10934.2|0
1693959600000|2023-09-06 00:20:00|10946.2|10940.2|10946.2|10940.2|10947.7|10941.7|10944.7|10938.7|0
1693959900000|2023-09-06 00:25:00|10944.7|10938.7|10944.7|10938.7|10944.7|10938.7|10944.7|10938.7|0
1693960200000|2023-09-06 00:30:00|10946.2|10940.2|10944.7|10938.7|10946.2|10940.2|10944.7|10938.7|0
1693960500000|2023-09-06 00:35:00|10946.2|10940.2|10943.2|10937.2|10946.2|10940.2|10943.2|10937.2|0
1693960800000|2023-09-06 00:40:00|10944.7|10938.7|10944.7|10938.7|10944.7|10938.7|10944.7|10938.7|0
1693961100000|2023-09-06 00:45:00|10946.2|10940.2|10946.2|10940.2|10946.2|10940.2|10946.2|10940.2|0
1693961400000|2023-09-06 00:50:00|10944.7|10938.7|10946.2|10940.2|10946.2|10940.2|10944.7|10938.7|0
1693961700000|2023-09-06 00:55:00|10947.7|10941.7|10947.7|10941.7|10947.7|10941.7|10947.7|10941.7|0
1693962000000|2023-09-06 01:00:00|10949.2|10943.2|10946.2|10940.2|10949.2|10943.2|10946.2|10940.2|0
1693962300000|2023-09-06 01:05:00|10947.7|10941.7|10949.2|10943.2|10949.2|10943.2|10947.6|10941.6|0
1693962600000|2023-09-06 01:10:00|10949.1|10943.1|10949.1|10943.1|10949.1|10943.1|10949.1|10943.1|0
1693962900000|2023-09-06 01:15:00|10947.6|10941.6|10943.1|10937.1|10947.6|10941.6|10943.1|10937.1|0
1693963200000|2023-09-06 01:20:00|10944.6|10938.6|10943.1|10937.1|10944.6|10938.6|10943.1|10937.1|0
1693963500000|2023-09-06 01:25:00|10943.8|10937.8|10943.1|10937.1|10944.6|10938.6|10941.6|10935.6|0
1693963800000|2023-09-06 01:30:00|10941.6|10935.6|10943.1|10937.1|10943.1|10937.1|10941.6|10935.6|0
1693964100000|2023-09-06 01:35:00|10941.6|10935.6|10941.6|10935.6|10944.6|10938.6|10941.6|10935.6|0
1693964400000|2023-09-06 01:40:00|10940.1|10934.1|10940|10934|10940.1|10934.1|10940|10934|0
1693964700000|2023-09-06 01:45:00|10938.5|10932.5|10940|10934|10940|10934|10938.5|10932.5|0
1693965000000|2023-09-06 01:50:00|10940.1|10934.1|10938.5|10932.5|10940.1|10934.1|10938.5|10932.5|0
1693965300000|2023-09-06 01:55:00|10937|10931|10937.7|10931.7|10938.5|10932.5|10937|10931|0
1693965600000|2023-09-06 02:00:00|10938.5|10932.5|10938.5|10932.5|10940|10934|10937|10931|0
1693965900000|2023-09-06 02:05:00|10937|10931|10940.1|10934.1|10940.1|10934.1|10937|10931|0
1693966200000|2023-09-06 02:10:00|10938.6|10932.6|10940.1|10934.1|10941.6|10935.6|10938.6|10932.6|0
1693966500000|2023-09-06 02:15:00|10941.6|10935.6|10941.6|10935.6|10941.6|10935.6|10940.1|10934.1|0
1693966800000|2023-09-06 02:20:00|10940.1|10934.1|10943.2|10937.2|10943.2|10937.2|10940.1|10934.1|0
1693967100000|2023-09-06 02:25:00|10943.1|10937.1|10944.7|10938.7|10944.7|10938.7|10943.1|10937.1|0
1693967400000|2023-09-06 02:30:00|10944.6|10938.6|10944.7|10938.7|10944.7|10938.7|10944.6|10938.6|0
1693967700000|2023-09-06 02:35:00|10944.6|10938.6|10944.6|10938.6|10944.7|10938.7|10944.6|10938.6|0
1693968000000|2023-09-06 02:40:00|10946.1|10940.1|10946.1|10940.1|10946.1|10940.1|10944.6|10938.6|0
1693968300000|2023-09-06 02:45:00|10944.6|10938.6|10943.1|10937.1|10944.6|10938.6|10943.1|10937.1|0
1693968600000|2023-09-06 02:50:00|10941.6|10935.6|10940.1|10934.1|10941.6|10935.6|10940.1|10934.1|0
1693969200000|2023-09-06 03:00:00|10938.6|10932.6|10935.6|10929.6|10938.6|10932.6|10935.6|10929.6|0
1693969500000|2023-09-06 03:05:00|10934.1|10928.1|10931|10925|10934.1|10928.1|10931|10925|0
1693969800000|2023-09-06 03:10:00|10931.1|10925.1|10932.6|10926.6|10932.6|10926.6|10931.1|10925.1|0
1693970100000|2023-09-06 03:15:00|10931.1|10925.1|10931.1|10925.1|10932.6|10926.6|10931|10925|0
1693970400000|2023-09-06 03:20:00|10932.6|10926.6|10932.6|10926.6|10932.6|10926.6|10931.1|10925.1|0
1693970700000|2023-09-06 03:25:00|10932|10926|10932|10926|10932|10926|10932|10926|0
1693971000000|2023-09-06 03:30:00|10930.6|10924.6|10930.5|10924.5|10932|10926|10930.5|10924.5|0
1693971300000|2023-09-06 03:35:00|10929|10923|10930.4|10924.4|10930.4|10924.4|10928.9|10922.9|0
1693971600000|2023-09-06 03:40:00|10928.9|10922.9|10928.9|10922.9|10928.9|10922.9|10928.9|10922.9|0
1693971900000|2023-09-06 03:45:00|10930.4|10924.4|10930.4|10924.4|10930.4|10924.4|10928.9|10922.9|0
1693972200000|2023-09-06 03:50:00|10930.5|10924.5|10930.5|10924.5|10930.5|10924.5|10930.5|10924.5|0
1693972500000|2023-09-06 03:55:00|10930.4|10924.4|10930.7|10924.7|10930.7|10924.7|10930.4|10924.4|0
1693972800000|2023-09-06 04:00:00|10929.2|10923.2|10929.2|10923.2|10930.7|10924.7|10929.2|10923.2|0
1693973100000|2023-09-06 04:05:00|10930.7|10924.7|10930.7|10924.7|10930.7|10924.7|10929.9|10923.9|0
1693973400000|2023-09-06 04:10:00|10929.2|10923.2|10929.2|10923.2|10929.2|10923.2|10929.2|10923.2|0
1693973700000|2023-09-06 04:15:00|10927.7|10921.7|10929.2|10923.2|10929.2|10923.2|10927.7|10921.7|0
1693974000000|2023-09-06 04:20:00|10929.5|10923.5|10929.5|10923.5|10929.5|10923.5|10929.5|10923.5|0
1693974300000|2023-09-06 04:25:00|10928|10922|10929.5|10923.5|10929.5|10923.5|10928|10922|0
1693974600000|2023-09-06 04:30:00|10928|10922|10929.6|10923.6|10929.6|10923.6|10928|10922|0
1693974900000|2023-09-06 04:35:00|10929.5|10923.5|10928|10922|10929.5|10923.5|10928|10922|0
1693975200000|2023-09-06 04:40:00|10928.1|10922.1|10928|10922|10929.5|10923.5|10928|10922|0
1693975500000|2023-09-06 04:45:00|10929.5|10923.5|10929.5|10923.5|10929.5|10923.5|10928|10922|0
1693975800000|2023-09-06 04:50:00|10928.8|10922.8|10928|10922|10929.5|10923.5|10928|10922|0
1693976100000|2023-09-06 04:55:00|10929.5|10923.5|10929.5|10923.5|10929.5|10923.5|10929.5|10923.5|0
1693976400000|2023-09-06 05:00:00|10928|10922|10928|10922|10929.5|10923.5|10928|10922|0
1693976700000|2023-09-06 05:05:00|10926.5|10920.5|10926.5|10920.5|10926.5|10920.5|10923.5|10917.5|0
1693977000000|2023-09-06 05:10:00|10928|10922|10928.1|10922.1|10929.6|10923.6|10928|10922|0
1693977300000|2023-09-06 05:15:00|10928|10922|10929.6|10923.6|10929.6|10923.6|10928|10922|0
1693977600000|2023-09-06 05:20:00|10928.1|10922.1|10929.6|10923.6|10929.6|10923.6|10928.1|10922.1|0
1693977900000|2023-09-06 05:25:00|10929.5|10923.5|10929.6|10923.6|10929.6|10923.6|10928.1|10922.1|0
1693978200000|2023-09-06 05:30:00|10928.1|10922.1|10932.6|10926.6|10932.6|10926.6|10928.1|10922.1|0
1693978500000|2023-09-06 05:35:00|10934.1|10928.1|10938.6|10932.6|10938.6|10932.6|10934.1|10928.1|0
1693978800000|2023-09-06 05:40:00|10937.8|10931.8|10934|10928|10938.6|10932.6|10932.5|10926.5|0
1693979100000|2023-09-06 05:45:00|10934.1|10928.1|10932.6|10926.6|10934.1|10928.1|10931.1|10925.1|0
1693979400000|2023-09-06 05:50:00|10931.1|10925.1|10932.6|10926.6|10932.6|10926.6|10931.1|10925.1|0
1693979700000|2023-09-06 05:55:00|10934.1|10928.1|10935.6|10929.6|10935.6|10929.6|10934.1|10928.1|0
1693980000000|2023-09-06 06:00:00|10921.7|10919.7|10923.2|10921.2|10924.2|10922.2|10907.2|10905.2|219
1693980300000|2023-09-06 06:05:00|10922.7|10920.7|10918.2|10916.2|10922.7|10920.7|10914.2|10912.2|139
1693980600000|2023-09-06 06:10:00|10917.7|10915.7|10912.2|10910.2|10918.2|10916.2|10910.7|10908.7|38
1693980900000|2023-09-06 06:15:00|10912.7|10910.7|10913.7|10911.7|10914.7|10912.7|10910.2|10908.2|31
1693981200000|2023-09-06 06:20:00|10914.2|10912.2|10911.2|10909.2|10914.2|10912.2|10907.2|10905.2|30
1693981500000|2023-09-06 06:25:00|10910.7|10908.7|10915.2|10913.2|10915.2|10913.2|10908.7|10906.7|107
1693981800000|2023-09-06 06:30:00|10914.7|10912.7|10912.2|10910.2|10916.7|10914.7|10911.7|10909.7|28
1693982100000|2023-09-06 06:35:00|10911.7|10909.7|10912.2|10910.2|10914.2|10912.2|10911.2|10909.2|65
1693982400000|2023-09-06 06:40:00|10911.7|10909.7|10911.2|10909.2|10913.7|10911.7|10911.2|10909.2|16
1693982700000|2023-09-06 06:45:00|10911.7|10909.7|10912.2|10910.2|10912.7|10910.7|10907.7|10905.7|57
1693983000000|2023-09-06 06:50:00|10912.7|10910.7|10914.7|10912.7|10916.2|10914.2|10912.2|10910.2|42
1693983300000|2023-09-06 06:55:00|10914.2|10912.2|10913.2|10911.2|10918.7|10916.7|10911.2|10909.2|81
1693983600000|2023-09-06 07:00:00|10914.7|10912.7|10899.7|10897.7|10917.7|10915.7|10898.7|10896.7|936
1693983900000|2023-09-06 07:05:00|10900.2|10898.2|10890.2|10888.2|10904.7|10902.7|10888.7|10886.7|444
1693984200000|2023-09-06 07:10:00|10889.7|10887.7|10897.2|10895.2|10902.7|10900.7|10885.7|10883.7|520
1693984500000|2023-09-06 07:15:00|10897.7|10895.7|10880.2|10878.2|10897.7|10895.7|10879.7|10877.7|439
1693984800000|2023-09-06 07:20:00|10879.7|10877.7|10888.2|10886.2|10894.7|10892.7|10876.7|10874.7|431
1693985100000|2023-09-06 07:25:00|10888.7|10886.7|10885.7|10883.7|10894.7|10892.7|10883.7|10881.7|292
1693985400000|2023-09-06 07:30:00|10887.2|10885.2|10884.7|10882.7|10894.7|10892.7|10881.2|10879.2|543
1693985700000|2023-09-06 07:35:00|10885.2|10883.2|10892.7|10890.7|10898.7|10896.7|10881.7|10879.7|467
1693986000000|2023-09-06 07:40:00|10893.2|10891.2|10890.7|10888.7|10899.7|10897.7|10887.7|10885.7|219
1693986300000|2023-09-06 07:45:00|10891.2|10889.2|10885.7|10883.7|10892.2|10890.2|10882.7|10880.7|348
1693986600000|2023-09-06 07:50:00|10885.2|10883.2|10868.7|10866.7|10886.2|10884.2|10868.7|10866.7|241
1693986900000|2023-09-06 07:55:00|10868.2|10866.2|10862.7|10860.7|10869.7|10867.7|10859.7|10857.7|577
1693987200000|2023-09-06 08:00:00|10861.7|10859.7|10880.7|10878.7|10881.2|10879.2|10860.7|10858.7|316
1693987500000|2023-09-06 08:05:00|10880.2|10878.2|10893.7|10891.7|10896.7|10894.7|10878.7|10876.7|213
1693987800000|2023-09-06 08:10:00|10893.2|10891.2|10885.7|10883.7|10894.7|10892.7|10883.7|10881.7|526
1693988100000|2023-09-06 08:15:00|10886.2|10884.2|10882.2|10880.2|10886.7|10884.7|10880.7|10878.7|159
1693988400000|2023-09-06 08:20:00|10881.7|10879.7|10883.7|10881.7|10887.7|10885.7|10877.7|10875.7|217
1693988700000|2023-09-06 08:25:00|10883.2|10881.2|10879.2|10877.2|10884.7|10882.7|10877.2|10875.2|156
1693989000000|2023-09-06 08:30:00|10878.7|10876.7|10883.7|10881.7|10883.7|10881.7|10875.2|10873.2|148
1693989300000|2023-09-06 08:35:00|10884.2|10882.2|10869.7|10867.7|10885.7|10883.7|10866.7|10864.7|133
1693989600000|2023-09-06 08:40:00|10870.7|10868.7|10863.7|10861.7|10873.2|10871.2|10861.2|10859.2|141
1693989900000|2023-09-06 08:45:00|10864.7|10862.7|10863.7|10861.7|10866.2|10864.2|10859.7|10857.7|230
1693990200000|2023-09-06 08:50:00|10864.2|10862.2|10864.2|10862.2|10873.2|10871.2|10861.7|10859.7|116
1693990500000|2023-09-06 08:55:00|10864.7|10862.7|10868.7|10866.7|10870.7|10868.7|10863.7|10861.7|129
1693990800000|2023-09-06 09:00:00|10868.2|10866.2|10876.2|10874.2|10880.7|10878.7|10866.7|10864.7|185
1693991100000|2023-09-06 09:05:00|10875.7|10873.7|10874.7|10872.7|10876.7|10874.7|10868.7|10866.7|151
1693991400000|2023-09-06 09:10:00|10873.7|10871.7|10869.7|10867.7|10876.2|10874.2|10869.7|10867.7|271
1693991700000|2023-09-06 09:15:00|10868.7|10866.7|10883.7|10881.7|10883.7|10881.7|10868.7|10866.7|111
1693992000000|2023-09-06 09:20:00|10884.7|10882.7|10892.7|10890.7|10892.7|10890.7|10881.7|10879.7|207
1693992300000|2023-09-06 09:25:00|10892.2|10890.2|10887.7|10885.7|10896.2|10894.2|10887.7|10885.7|313
1693992600000|2023-09-06 09:30:00|10888.2|10886.2|10896.2|10894.2|10900.7|10898.7|10888.2|10886.2|214
1693992900000|2023-09-06 09:35:00|10896.7|10894.7|10892.7|10890.7|10899.2|10897.2|10891.7|10889.7|177
1693993200000|2023-09-06 09:40:00|10893.7|10891.7|10888.2|10886.2|10893.7|10891.7|10884.2|10882.2|111
1693993500000|2023-09-06 09:45:00|10888.7|10886.7|10889.7|10887.7|10891.7|10889.7|10884.2|10882.2|93
1693993800000|2023-09-06 09:50:00|10890.2|10888.2|10890.7|10888.7|10890.7|10888.7|10883.7|10881.7|70
1693994100000|2023-09-06 09:55:00|10890.2|10888.2|10890.7|10888.7|10895.2|10893.2|10889.2|10887.2|86
1693994400000|2023-09-06 10:00:00|10891.2|10889.2|10893.7|10891.7|10894.2|10892.2|10887.7|10885.7|95
1693994700000|2023-09-06 10:05:00|10894.2|10892.2|10893.7|10891.7|10896.7|10894.7|10890.7|10888.7|81
1693995000000|2023-09-06 10:10:00|10894.2|10892.2|10901.2|10899.2|10901.7|10899.7|10894.2|10892.2|88
1693995300000|2023-09-06 10:15:00|10900.7|10898.7|10900.7|10898.7|10901.2|10899.2|10896.2|10894.2|54
1693995600000|2023-09-06 10:20:00|10900.2|10898.2|10895.7|10893.7|10903.2|10901.2|10895.7|10893.7|91
1693995900000|2023-09-06 10:25:00|10894.7|10892.7|10896.7|10894.7|10897.2|10895.2|10891.7|10889.7|96
1693996200000|2023-09-06 10:30:00|10897.2|10895.2|10893.7|10891.7|10897.7|10895.7|10892.7|10890.7|92
1693996500000|2023-09-06 10:35:00|10894.2|10892.2|10894.7|10892.7|10897.7|10895.7|10891.7|10889.7|117
1693996800000|2023-09-06 10:40:00|10894.2|10892.2|10892.7|10890.7|10894.7|10892.7|10889.7|10887.7|100
1693997100000|2023-09-06 10:45:00|10892.2|10890.2|10892.7|10890.7|10894.7|10892.7|10889.2|10887.2|65
1693997400000|2023-09-06 10:50:00|10892.2|10890.2|10895.7|10893.7|10897.2|10895.2|10892.2|10890.2|46
1693997700000|2023-09-06 10:55:00|10895.2|10893.2|10902.7|10900.7|10902.7|10900.7|10894.7|10892.7|71
1693998000000|2023-09-06 11:00:00|10902.2|10900.2|10892.7|10890.7|10902.7|10900.7|10890.7|10888.7|204
1693998300000|2023-09-06 11:05:00|10893.2|10891.2|10886.7|10884.7|10893.7|10891.7|10886.7|10884.7|135
1693998600000|2023-09-06 11:10:00|10886.2|10884.2|10892.2|10890.2|10893.7|10891.7|10884.7|10882.7|105
1693998900000|2023-09-06 11:15:00|10891.7|10889.7|10890.7|10888.7|10895.2|10893.2|10889.7|10887.7|60
1693999200000|2023-09-06 11:20:00|10891.2|10889.2|10888.2|10886.2|10892.7|10890.7|10887.7|10885.7|51
1693999500000|2023-09-06 11:25:00|10887.7|10885.7|10889.7|10887.7|10891.7|10889.7|10887.7|10885.7|58
1693999800000|2023-09-06 11:30:00|10889.2|10887.2|10889.7|10887.7|10891.7|10889.7|10887.2|10885.2|91
1694000100000|2023-09-06 11:35:00|10890.2|10888.2|10898.2|10896.2|10899.2|10897.2|10888.2|10886.2|191
1694000400000|2023-09-06 11:40:00|10897.7|10895.7|10895.2|10893.2|10898.2|10896.2|10890.2|10888.2|171
1694000700000|2023-09-06 11:45:00|10895.7|10893.7|10903.2|10901.2|10903.2|10901.2|10895.2|10893.2|384
1694001000000|2023-09-06 11:50:00|10902.7|10900.7|10898.7|10896.7|10902.7|10900.7|10897.2|10895.2|195
1694001300000|2023-09-06 11:55:00|10898.2|10896.2|10901.2|10899.2|10901.2|10899.2|10896.7|10894.7|106
1694001600000|2023-09-06 12:00:00|10900.7|10898.7|10893.7|10891.7|10901.7|10899.7|10888.2|10886.2|218
1694001900000|2023-09-06 12:05:00|10893.2|10891.2|10893.7|10891.7|10894.2|10892.2|10889.2|10887.2|56
1694002200000|2023-09-06 12:10:00|10894.2|10892.2|10892.7|10890.7|10894.2|10892.2|10888.2|10886.2|126
1694002500000|2023-09-06 12:15:00|10892.2|10890.2|10899.2|10897.2|10899.2|10897.2|10892.2|10890.2|146
1694002800000|2023-09-06 12:20:00|10898.7|10896.7|10896.7|10894.7|10902.2|10900.2|10895.7|10893.7|91
1694003100000|2023-09-06 12:25:00|10897.2|10895.2|10896.7|10894.7|10899.7|10897.7|10895.2|10893.2|162
1694003400000|2023-09-06 12:30:00|10896.2|10894.2|10890.2|10888.2|10899.2|10897.2|10890.2|10888.2|470
1694003700000|2023-09-06 12:35:00|10889.2|10887.2|10900.2|10898.2|10900.2|10898.2|10886.7|10884.7|125
1694004000000|2023-09-06 12:40:00|10900.7|10898.7|10905.2|10903.2|10905.2|10903.2|10899.2|10897.2|104
1694004300000|2023-09-06 12:45:00|10904.7|10902.7|10917.2|10915.2|10917.2|10915.2|10902.2|10900.2|211
1694004600000|2023-09-06 12:50:00|10916.7|10914.7|10919.2|10917.2|10924.2|10922.2|10916.7|10914.7|236
1694004900000|2023-09-06 12:55:00|10920.2|10918.2|10919.7|10917.7|10923.2|10921.2|10914.2|10912.2|162
1694005200000|2023-09-06 13:00:00|10920.2|10918.2|10929.7|10927.7|10929.7|10927.7|10919.7|10917.7|138
1694005500000|2023-09-06 13:05:00|10929.2|10927.2|10922.2|10920.2|10930.2|10928.2|10919.2|10917.2|224
1694005800000|2023-09-06 13:10:00|10921.2|10919.2|10930.2|10928.2|10932.2|10930.2|10921.2|10919.2|104
1694006100000|2023-09-06 13:15:00|10931.2|10929.2|10932.2|10930.2|10933.2|10931.2|10926.2|10924.2|69
1694006400000|2023-09-06 13:20:00|10931.2|10929.2|10930.2|10928.2|10933.2|10931.2|10927.2|10925.2|76
1694006700000|2023-09-06 13:25:00|10929.7|10927.7|10928.2|10926.2|10932.2|10930.2|10928.2|10926.2|76
1694007000000|2023-09-06 13:30:00|10928.7|10926.7|10919.2|10917.2|10932.2|10930.2|10917.2|10915.2|200
1694007300000|2023-09-06 13:35:00|10918.7|10916.7|10914.2|10912.2|10921.2|10919.2|10913.7|10911.7|144
1694007600000|2023-09-06 13:40:00|10915.2|10913.2|10911.7|10909.7|10916.2|10914.2|10908.2|10906.2|184
1694007900000|2023-09-06 13:45:00|10912.2|10910.2|10903.7|10901.7|10915.7|10913.7|10901.2|10899.2|208
1694008200000|2023-09-06 13:50:00|10903.2|10901.2|10919.2|10917.2|10919.7|10917.7|10903.2|10901.2|147
1694008500000|2023-09-06 13:55:00|10919.7|10917.7|10927.7|10925.7|10930.2|10928.2|10918.2|10916.2|201
1694008800000|2023-09-06 14:00:00|10923.2|10921.2|10932.7|10930.7|10934.2|10932.2|10922.2|10920.2|387
1694009100000|2023-09-06 14:05:00|10932.2|10930.2|10945.2|10943.2|10948.2|10946.2|10932.2|10930.2|889
1694009400000|2023-09-06 14:10:00|10944.9|10942.9|10935.9|10933.9|10950.9|10948.9|10934.9|10932.9|523
1694009700000|2023-09-06 14:15:00|10936.4|10934.4|10941.4|10939.4|10941.4|10939.4|10930.4|10928.4|305
1694010000000|2023-09-06 14:20:00|10941.9|10939.9|10929.9|10927.9|10941.9|10939.9|10928.9|10926.9|139
1694010300000|2023-09-06 14:25:00|10929.4|10927.4|10916.9|10914.9|10932.9|10930.9|10915.9|10913.9|275
1694010600000|2023-09-06 14:30:00|10916.4|10914.4|10925.4|10923.4|10928.9|10926.9|10915.9|10913.9|174
1694010900000|2023-09-06 14:35:00|10925.9|10923.9|10927.9|10925.9|10931.9|10929.9|10923.4|10921.4|147
1694011200000|2023-09-06 14:40:00|10928.9|10926.9|10931.4|10929.4|10932.9|10930.9|10924.9|10922.9|150
1694011500000|2023-09-06 14:45:00|10930.9|10928.9|10927.9|10925.9|10933.9|10931.9|10923.9|10921.9|349
1694011800000|2023-09-06 14:50:00|10927.4|10925.4|10921.9|10919.9|10927.9|10925.9|10916.9|10914.9|404
1694012100000|2023-09-06 14:55:00|10921.4|10919.4|10921.9|10919.9|10925.9|10923.9|10918.9|10916.9|189
1694012400000|2023-09-06 15:00:00|10921.4|10919.4|10925.9|10923.9|10925.9|10923.9|10918.4|10916.4|346
1694012700000|2023-09-06 15:05:00|10924.9|10922.9|10920.9|10918.9|10926.4|10924.4|10919.9|10917.9|208
1694013000000|2023-09-06 15:10:00|10920.4|10918.4|10917.9|10915.9|10922.9|10920.9|10915.9|10913.9|211
1694013300000|2023-09-06 15:15:00|10918.4|10916.4|10919.9|10917.9|10922.9|10920.9|10916.9|10914.9|429
1694013600000|2023-09-06 15:20:00|10920.9|10918.9|10919.4|10917.4|10923.9|10921.9|10915.4|10913.4|503
1694013900000|2023-09-06 15:25:00|10919.9|10917.9|10923.9|10921.9|10923.9|10921.9|10918.9|10916.9|819
1694014200000|2023-09-06 15:30:00|10924.9|10922.9|10918.9|10916.9|10925.9|10923.9|10916.9|10914.9|948
1694014500000|2023-09-06 15:35:00|10918.4|10916.4|10922.9|10920.9|10924.9|10922.9|10917.9|10915.9|256
1694014800000|2023-09-06 15:40:00|10923.4|10921.4|10925.9|10923.9|10925.9|10923.9|10922.9|10920.9|75
1694015100000|2023-09-06 15:45:00|10924.9|10922.9|10920.4|10918.4|10924.9|10922.9|10919.9|10917.9|55
1694015400000|2023-09-06 15:50:00|10920.9|10918.9|10921.4|10919.4|10923.4|10921.4|10920.4|10918.4|23
1694015700000|2023-09-06 15:55:00|10920.9|10918.9|10919.4|10917.4|10921.4|10919.4|10918.4|10916.4|31
1694016000000|2023-09-06 16:00:00|10919.9|10917.9|10916.4|10914.4|10919.9|10917.9|10914.9|10912.9|30
1694016300000|2023-09-06 16:05:00|10916.9|10914.9|10911.4|10909.4|10917.9|10915.9|10911.4|10909.4|16
1694016600000|2023-09-06 16:10:00|10911.9|10909.9|10912.4|10910.4|10912.9|10910.9|10909.9|10907.9|40
1694016900000|2023-09-06 16:15:00|10911.9|10909.9|10908.9|10906.9|10913.9|10911.9|10908.9|10906.9|25
1694017200000|2023-09-06 16:20:00|10910.4|10908.4|10911.4|10909.4|10911.4|10909.4|10907.9|10905.9|31
1694017500000|2023-09-06 16:25:00|10910.9|10908.9|10905.4|10903.4|10911.4|10909.4|10905.4|10903.4|20
1694017800000|2023-09-06 16:30:00|10904.9|10902.9|10906.9|10904.9|10907.9|10905.9|10904.4|10902.4|35
1694018100000|2023-09-06 16:35:00|10907.4|10905.4|10904.4|10902.4|10907.4|10905.4|10903.4|10901.4|18
1694018400000|2023-09-06 16:40:00|10903.9|10901.9|10901.9|10899.9|10904.4|10902.4|10901.4|10899.4|11
1694018700000|2023-09-06 16:45:00|10901.4|10899.4|10899.4|10897.4|10902.9|10900.9|10898.9|10896.9|22
1694019000000|2023-09-06 16:50:00|10899.9|10897.9|10902.9|10900.9|10903.4|10901.4|10899.9|10897.9|13
1694019300000|2023-09-06 16:55:00|10902.4|10900.4|10901.4|10899.4|10902.9|10900.9|10899.4|10897.4|17
1694019600000|2023-09-06 17:00:00|10900.9|10898.9|10899.4|10897.4|10901.9|10899.9|10898.4|10896.4|36
1694019900000|2023-09-06 17:05:00|10898.9|10896.9|10901.9|10899.9|10903.4|10901.4|10898.9|10896.9|24
1694020200000|2023-09-06 17:10:00|10902.4|10900.4|10908.4|10906.4|10908.4|10906.4|10902.4|10900.4|11
1694020500000|2023-09-06 17:15:00|10907.9|10905.9|10908.9|10906.9|10909.9|10907.9|10906.4|10904.4|37
1694020800000|2023-09-06 17:20:00|10909.4|10907.4|10907.9|10905.9|10910.4|10908.4|10906.9|10904.9|18
1694021100000|2023-09-06 17:25:00|10907.4|10905.4|10910.9|10908.9|10911.4|10909.4|10904.9|10902.9|19
1694021400000|2023-09-06 17:30:00|10910.4|10908.4|10913.4|10911.4|10913.4|10911.4|10909.9|10907.9|26
1694021700000|2023-09-06 17:35:00|10913.9|10911.9|10913.9|10911.9|10914.4|10912.4|10911.9|10909.9|18
1694022000000|2023-09-06 17:40:00|10913.4|10911.4|10911.4|10909.4|10914.9|10912.9|10909.4|10907.4|24
1694022300000|2023-09-06 17:45:00|10911.9|10909.9|10913.4|10911.4|10913.9|10911.9|10910.9|10908.9|4
1694022600000|2023-09-06 17:50:00|10913.9|10911.9|10913.4|10911.4|10913.9|10911.9|10911.9|10909.9|8
1694022900000|2023-09-06 17:55:00|10913.9|10911.9|10915.4|10913.4|10916.4|10914.4|10912.9|10910.9|3
1694023200000|2023-09-06 18:00:00|10914.9|10912.9|10914.4|10912.4|10917.4|10915.4|10913.4|10911.4|3
1694023500000|2023-09-06 18:05:00|10913.9|10911.9|10914.4|10912.4|10915.4|10913.4|10912.9|10910.9|5
1694023800000|2023-09-06 18:10:00|10914.9|10912.9|10917.9|10915.9|10918.9|10916.9|10913.4|10911.4|53
1694024100000|2023-09-06 18:15:00|10917.4|10915.4|10917.9|10915.9|10918.4|10916.4|10915.4|10913.4|6
1694024400000|2023-09-06 18:20:00|10917.4|10915.4|10918.9|10916.9|10919.4|10917.4|10917.4|10915.4|5
1694024700000|2023-09-06 18:25:00|10920.4|10918.4|10922.9|10920.9|10923.4|10921.4|10920.4|10918.4|19
1694025000000|2023-09-06 18:30:00|10923.4|10921.4|10924.9|10922.9|10925.4|10923.4|10922.4|10920.4|3
1694025300000|2023-09-06 18:35:00|10924.4|10922.4|10925.4|10923.4|10926.4|10924.4|10924.4|10922.4|3
1694025600000|2023-09-06 18:40:00|10924.9|10922.9|10925.4|10923.4|10925.9|10923.9|10923.4|10921.4|41
1694025900000|2023-09-06 18:45:00|10925.9|10923.9|10925.4|10923.4|10926.4|10924.4|10924.9|10922.9|3
1694026200000|2023-09-06 18:50:00|10925.9|10923.9|10924.9|10922.9|10925.9|10923.9|10924.9|10922.9|9
1694026500000|2023-09-06 18:55:00|10923.9|10921.9|10923.4|10921.4|10924.4|10922.4|10921.4|10919.4|5
1694026800000|2023-09-06 19:00:00|10923.9|10921.9|10918.4|10916.4|10924.4|10922.4|10918.4|10916.4|4
1694027100000|2023-09-06 19:05:00|10917.9|10915.9|10917.4|10915.4|10918.4|10916.4|10916.9|10914.9|1
1694027400000|2023-09-06 19:10:00|10917.9|10915.9|10921.4|10919.4|10921.4|10919.4|10917.9|10915.9|25
1694027700000|2023-09-06 19:15:00|10921.9|10919.9|10920.9|10918.9|10922.9|10920.9|10920.9|10918.9|8
1694028000000|2023-09-06 19:20:00|10921.4|10919.4|10922.4|10920.4|10922.9|10920.9|10920.4|10918.4|3
1694028300000|2023-09-06 19:25:00|10922.9|10920.9|10919.4|10917.4|10922.9|10920.9|10918.4|10916.4|9
1694028600000|2023-09-06 19:30:00|10918.9|10916.9|10921.4|10919.4|10921.4|10919.4|10918.4|10916.4|6
1694028900000|2023-09-06 19:35:00|10921.9|10919.9|10921.4|10919.4|10922.4|10920.4|10920.4|10918.4|6
1694029200000|2023-09-06 19:40:00|10921.9|10919.9|10920.9|10918.9|10922.4|10920.4|10918.4|10916.4|6
1694029500000|2023-09-06 19:45:00|10921.4|10919.4|10921.9|10919.9|10921.9|10919.9|10919.9|10917.9|10
1694029800000|2023-09-06 19:50:00|10922.4|10920.4|10919.4|10917.4|10923.4|10921.4|10918.4|10916.4|30
1694030100000|2023-09-06 19:55:00|10918.9|10916.9|10921.9|10915.9|10923.4|10920.4|10918.9|10915.8|9
1694030400000|2023-09-06 20:00:00|10922.6|10916.6|10920.4|10914.4|10923.4|10917.4|10920.4|10914.4|0
1694030700000|2023-09-06 20:05:00|10920.1|10914.1|10919|10913|10920.4|10914.4|10918.3|10912.3|0
1694031000000|2023-09-06 20:10:00|10919.1|10913.1|10920.8|10914.8|10920.8|10914.8|10919|10913|0
1694031300000|2023-09-06 20:15:00|10920.7|10914.7|10919.4|10913.4|10920.8|10914.8|10919|10913|0
1694031600000|2023-09-06 20:20:00|10919.7|10913.7|10919.7|10913.7|10920.1|10914.1|10919.7|10913.7|0
1694031900000|2023-09-06 20:25:00|10919.4|10913.4|10919.7|10913.7|10919.7|10913.7|10919.4|10913.4|0
1694032200000|2023-09-06 20:30:00|10920.1|10914.1|10920.4|10914.4|10920.8|10914.8|10920.1|10914.1|0
1694032500000|2023-09-06 20:35:00|10920.1|10914.1|10920.4|10914.4|10920.8|10914.8|10920.1|10914.1|0
1694032800000|2023-09-06 20:40:00|10920.5|10914.5|10921.2|10915.2|10921.2|10915.2|10920.5|10914.5|0
1694033100000|2023-09-06 20:45:00|10920.8|10914.8|10920.1|10914.1|10921.2|10915.2|10919.7|10913.7|0
1694033400000|2023-09-06 20:50:00|10920.3|10914.3|10920.1|10914.1|10920.4|10914.4|10920.1|10914.1|0
1694033700000|2023-09-06 20:55:00|10919.7|10913.7|10920.8|10914.8|10921.1|10915.1|10919.7|10913.7|0
1694034000000|2023-09-06 21:00:00|10920.9|10914.9|10920.6|10914.6|10920.9|10914.9|10919.2|10913.2|0
1694034300000|2023-09-06 21:05:00|10920.7|10914.7|10919.1|10913.1|10920.9|10914.9|10919.1|10913.1|0
1694034600000|2023-09-06 21:10:00|10919.7|10913.7|10919.5|10913.5|10919.8|10913.8|10919.2|10913.2|0
1694034900000|2023-09-06 21:15:00|10919.7|10913.7|10919.8|10913.8|10919.8|10913.8|10919.5|10913.5|0
1694035200000|2023-09-06 21:20:00|10919.7|10913.7|10919.8|10913.8|10919.8|10913.8|10919.7|10913.7|0
1694035500000|2023-09-06 21:25:00|10919.7|10913.7|10919.7|10913.7|10919.8|10913.8|10919.7|10913.7|0
1694035800000|2023-09-06 21:30:00|10919.8|10913.8|10919.8|10913.8|10919.8|10913.8|10919.8|10913.8|0
1694036100000|2023-09-06 21:35:00|10920|10914|10920.1|10914.1|10920.1|10914.1|10920|10914|0
1694036400000|2023-09-06 21:40:00|10920|10914|10919.8|10913.8|10920|10914|10919.8|10913.8|0
1694036700000|2023-09-06 21:45:00|10920|10914|10919.8|10913.8|10920|10914|10919.8|10913.8|0
1694037000000|2023-09-06 21:50:00|10920|10914|10920|10914|10920|10914|10920|10914|0
1694037300000|2023-09-06 21:55:00|10919.8|10913.8|10920.4|10914.4|10920.4|10914.4|10919.8|10913.8|0
1694037600000|2023-09-06 22:00:00|10920.5|10914.5|10921.2|10915.2|10922.3|10916.3|10920.5|10914.5|0
1694037900000|2023-09-06 22:05:00|10921.4|10915.4|10921.5|10915.5|10921.5|10915.5|10920.8|10914.8|0
1694038200000|2023-09-06 22:10:00|10921.2|10915.2|10920.4|10914.4|10921.2|10915.2|10920.4|10914.4|0
1694038500000|2023-09-06 22:15:00|10920.5|10914.5|10920.4|10914.4|10921.2|10915.2|10920.4|10914.4|0
1694038800000|2023-09-06 22:20:00|10920.5|10914.5|10920.1|10914.1|10920.8|10914.8|10919.7|10913.7|0
1694039100000|2023-09-06 22:25:00|10919.7|10913.7|10919|10913|10919.7|10913.7|10918.6|10912.6|0
1694039400000|2023-09-06 22:30:00|10919.1|10913.1|10918.6|10912.6|10919.4|10913.4|10918.3|10912.3|0
1694039700000|2023-09-06 22:35:00|10919|10913|10918.7|10912.7|10919|10913|10918.6|10912.6|0
1694040000000|2023-09-06 22:40:00|10918.6|10912.6|10919.7|10913.7|10919.7|10913.7|10918.6|10912.6|0
1694040300000|2023-09-06 22:45:00|10919.4|10913.4|10920.4|10914.4|10920.4|10914.4|10919.4|10913.4|0
1694040600000|2023-09-06 22:50:00|10920.1|10914.1|10919.7|10913.7|10920.4|10914.4|10919.4|10913.4|0
1694040900000|2023-09-06 22:55:00|10919.4|10913.4|10919.4|10913.4|10919.4|10913.4|10919|10913|0
1694041200000|2023-09-06 23:00:00|10919.7|10913.7|10920.8|10914.8|10920.8|10914.8|10919.4|10913.4|0
1694041500000|2023-09-06 23:05:00|10921.2|10915.2|10920.8|10914.8|10921.2|10915.2|10920.8|10914.8|0
1694041800000|2023-09-06 23:10:00|10921.2|10915.2|10921.2|10915.2|10921.5|10915.5|10920.8|10914.8|0
1694042100000|2023-09-06 23:15:00|10921.5|10915.5|10921.5|10915.5|10921.5|10915.5|10920.8|10914.8|0
1694042400000|2023-09-06 23:20:00|10921.2|10915.2|10921.2|10915.2|10921.5|10915.5|10921.2|10915.2|0
1694042700000|2023-09-06 23:25:00|10920.8|10914.8|10921.2|10915.2|10921.5|10915.5|10920.8|10914.8|0
1694043000000|2023-09-06 23:30:00|10921.5|10915.5|10922.3|10916.3|10922.3|10916.3|10921.2|10915.2|0
1694043300000|2023-09-06 23:35:00|10922.6|10916.6|10922.6|10916.6|10922.6|10916.6|10922|10916|0
1694043600000|2023-09-06 23:40:00|10922.3|10916.3|10920.8|10914.8|10922.3|10916.3|10920.1|10914.1|0
1694043900000|2023-09-06 23:45:00|10921.2|10915.2|10920.8|10914.8|10921.5|10915.5|10920.4|10914.4|0
1694044200000|2023-09-06 23:50:00|10921.2|10915.2|10921.2|10915.2|10921.5|10915.5|10920.8|10914.8|0
1694044500000|2023-09-06 23:55:00|10921.5|10915.5|10922|10916|10922|10916|10920.8|10914.8|0
1694044800000|2023-09-07 00:00:00|10921.5|10915.5|10923.5|10917.5|10924.1|10918.1|10921.5|10915.5|0
1694045100000|2023-09-07 00:05:00|10923.6|10917.6|10923|10917|10923.8|10917.8|10923|10917|0
1694045400000|2023-09-07 00:10:00|10923.5|10917.5|10923|10917|10923.5|10917.5|10922.2|10916.2|0
1694045700000|2023-09-07 00:15:00|10923.5|10917.5|10924.8|10918.8|10924.8|10918.8|10921.8|10915.8|0
1694046000000|2023-09-07 00:20:00|10923.3|10917.3|10923.3|10917.3|10923.3|10917.3|10923.3|10917.3|0
1694046300000|2023-09-07 00:25:00|10921.8|10915.8|10921.9|10915.9|10923.4|10917.4|10921.8|10915.8|0
1694046600000|2023-09-07 00:30:00|10920.4|10914.4|10920.3|10914.3|10921.9|10915.9|10920.3|10914.3|0
1694046900000|2023-09-07 00:35:00|10918.8|10912.8|10918.8|10912.8|10918.8|10912.8|10918.8|10912.8|0
1694047200000|2023-09-07 00:40:00|10920.3|10914.3|10920.3|10914.3|10920.3|10914.3|10920.3|10914.3|0
1694047500000|2023-09-07 00:45:00|10918.8|10912.8|10917.3|10911.3|10918.8|10912.8|10915.7|10909.7|0
1694047800000|2023-09-07 00:50:00|10917.2|10911.2|10917.2|10911.2|10917.3|10911.3|10915.7|10909.7|0
1694048100000|2023-09-07 00:55:00|10917.3|10911.3|10917.2|10911.2|10917.3|10911.3|10915.7|10909.7|0
1694048400000|2023-09-07 01:00:00|10915.7|10909.7|10920.3|10914.3|10920.3|10914.3|10915.7|10909.7|0
1694048700000|2023-09-07 01:05:00|10921.8|10915.8|10921.8|10915.8|10921.8|10915.8|10920.3|10914.3|0
1694049000000|2023-09-07 01:10:00|10923.3|10917.3|10923.3|10917.3|10923.3|10917.3|10921.8|10915.8|0
1694049300000|2023-09-07 01:15:00|10921.8|10915.8|10923.3|10917.3|10924.8|10918.8|10920.2|10914.2|0
1694049600000|2023-09-07 01:20:00|10921.8|10915.8|10922.5|10916.5|10923.3|10917.3|10921.8|10915.8|0
1694049900000|2023-09-07 01:25:00|10923.3|10917.3|10920.3|10914.3|10923.3|10917.3|10920.3|10914.3|0
1694050200000|2023-09-07 01:30:00|10921.8|10915.8|10917.2|10911.2|10921.8|10915.8|10917.2|10911.2|0
1694050500000|2023-09-07 01:35:00|10915.7|10909.7|10920.3|10914.3|10920.3|10914.3|10915.7|10909.7|0
1694050800000|2023-09-07 01:40:00|10920.2|10914.2|10917.2|10911.2|10920.3|10914.3|10915.7|10909.7|0
1694051100000|2023-09-07 01:45:00|10918.7|10912.7|10917.2|10911.2|10918.8|10912.8|10917.2|10911.2|0
1694051400000|2023-09-07 01:50:00|10917.3|10911.3|10917.3|10911.3|10918.8|10912.8|10917.2|10911.2|0
1694051700000|2023-09-07 01:55:00|10918.8|10912.8|10917.3|10911.3|10918.8|10912.8|10917.2|10911.2|0
1694052000000|2023-09-07 02:00:00|10918.8|10912.8|10915.7|10909.7|10918.8|10912.8|10915.7|10909.7|0
1694052300000|2023-09-07 02:05:00|10915.8|10909.8|10915.7|10909.7|10915.8|10909.8|10914.2|10908.2|0
1694052600000|2023-09-07 02:10:00|10917.2|10911.2|10918.7|10912.7|10918.8|10912.8|10917.2|10911.2|0
1694052900000|2023-09-07 02:15:00|10918.8|10912.8|10920.2|10914.2|10920.3|10914.3|10918.7|10912.7|0
1694053200000|2023-09-07 02:20:00|10918.7|10912.7|10918.7|10912.7|10920.3|10914.3|10918.7|10912.7|0
1694053500000|2023-09-07 02:25:00|10918.8|10912.8|10920.3|10914.3|10920.3|10914.3|10918.7|10912.7|0
1694053800000|2023-09-07 02:30:00|10920.2|10914.2|10912.7|10906.7|10920.3|10914.3|10911.2|10905.2|0
1694054100000|2023-09-07 02:35:00|10914.2|10908.2|10911.2|10905.2|10915.7|10909.7|10911.2|10905.2|0
1694054400000|2023-09-07 02:40:00|10912.7|10906.7|10914.2|10908.2|10914.3|10908.3|10912.7|10906.7|0
1694054700000|2023-09-07 02:45:00|10913.5|10907.5|10914.3|10908.3|10914.3|10908.3|10913.5|10907.5|0
1694055000000|2023-09-07 02:50:00|10914.2|10908.2|10912.7|10906.7|10914.2|10908.2|10912.7|10906.7|0
1694055300000|2023-09-07 02:55:00|10913.5|10907.5|10912.7|10906.7|10913.5|10907.5|10912.7|10906.7|0
1694055600000|2023-09-07 03:00:00|10911.2|10905.2|10912.7|10906.7|10912.7|10906.7|10911.2|10905.2|0
1694055900000|2023-09-07 03:05:00|10911.2|10905.2|10911.2|10905.2|10912.7|10906.7|10911.2|10905.2|0
1694056200000|2023-09-07 03:10:00|10911.3|10905.3|10912.8|10906.8|10912.8|10906.8|10911.2|10905.2|0
1694056500000|2023-09-07 03:15:00|10911.3|10905.3|10911.3|10905.3|10912.8|10906.8|10911.3|10905.3|0
1694057400000|2023-09-07 03:30:00|10909.8|10903.8|10911.3|10905.3|10911.3|10905.3|10909.8|10903.8|0
1694057700000|2023-09-07 03:35:00|10909.8|10903.8|10911.3|10905.3|10911.3|10905.3|10909.8|10903.8|0
1694058000000|2023-09-07 03:40:00|10912.8|10906.8|10912.8|10906.8|10912.8|10906.8|10912.8|10906.8|0
1694058300000|2023-09-07 03:45:00|10912.1|10906.1|10911.3|10905.3|10912.8|10906.8|10911.3|10905.3|0
1694058600000|2023-09-07 03:50:00|10912.8|10906.8|10911.3|10905.3|10912.8|10906.8|10911.3|10905.3|0
1694058900000|2023-09-07 03:55:00|10909.8|10903.8|10909.8|10903.8|10909.8|10903.8|10909.8|10903.8|0
1694059200000|2023-09-07 04:00:00|10908.3|10902.3|10908.3|10902.3|10908.3|10902.3|10908.3|10902.3|0
1694060100000|2023-09-07 04:15:00|10906.8|10900.8|10906.8|10900.8|10908.3|10902.3|10905.3|10899.3|0
1694060700000|2023-09-07 04:25:00|10905.3|10899.3|10906.7|10900.7|10906.8|10900.8|10905.2|10899.2|0
1694061000000|2023-09-07 04:30:00|10905.2|10899.2|10903.6|10897.6|10906.7|10900.7|10903.6|10897.6|0
1694061300000|2023-09-07 04:35:00|10904.4|10898.4|10903.6|10897.6|10905.1|10899.1|10903.6|10897.6|0
1694061600000|2023-09-07 04:40:00|10902.8|10896.8|10900.6|10894.6|10902.8|10896.8|10900.6|10894.6|0
1694061900000|2023-09-07 04:45:00|10899.1|10893.1|10900.6|10894.6|10900.6|10894.6|10899|10893|0
1694062200000|2023-09-07 04:50:00|10899.1|10893.1|10900.6|10894.6|10900.6|10894.6|10899|10893|0
1694062500000|2023-09-07 04:55:00|10902.1|10896.1|10900.6|10894.6|10902.1|10896.1|10900.6|10894.6|0
1694062800000|2023-09-07 05:00:00|10899.1|10893.1|10900.6|10894.6|10900.6|10894.6|10899.1|10893.1|0
1694063100000|2023-09-07 05:05:00|10899.8|10893.8|10900.6|10894.6|10900.6|10894.6|10899|10893|0
1694063700000|2023-09-07 05:15:00|10900.5|10894.5|10902|10896|10902.1|10896.1|10899|10893|0
1694064000000|2023-09-07 05:20:00|10900.5|10894.5|10899|10893|10900.5|10894.5|10899|10893|0
1694064300000|2023-09-07 05:25:00|10899.8|10893.8|10900.5|10894.5|10900.5|10894.5|10899|10893|0
1694064600000|2023-09-07 05:30:00|10899|10893|10899|10893|10900.5|10894.5|10899|10893|0
1694065200000|2023-09-07 05:40:00|10900.5|10894.5|10899|10893|10900.5|10894.5|10899|10893|0
1694065500000|2023-09-07 05:45:00|10899.3|10893.3|10903.8|10897.8|10903.8|10897.8|10899.3|10893.3|0
1694065800000|2023-09-07 05:50:00|10902.3|10896.3|10899.3|10893.3|10903.9|10897.9|10899.3|10893.3|0
1694066100000|2023-09-07 05:55:00|10900.8|10894.8|10900.8|10894.8|10900.8|10894.8|10899.3|10893.3|0
1694066400000|2023-09-07 06:00:00|10901.6|10895.6|10905.4|10903.4|10911.4|10909.4|10899.9|10894.8|69
1694066700000|2023-09-07 06:05:00|10904.9|10902.9|10897.4|10895.4|10905.4|10903.4|10897.4|10895.4|61
1694067000000|2023-09-07 06:10:00|10896.9|10894.9|10893.9|10891.9|10898.4|10896.4|10893.9|10891.9|44
1694067300000|2023-09-07 06:15:00|10893.4|10891.4|10892.4|10890.4|10894.4|10892.4|10890.9|10888.9|38
1694067600000|2023-09-07 06:20:00|10892.9|10890.9|10893.9|10891.9|10896.4|10894.4|10890.9|10888.9|26
1694067900000|2023-09-07 06:25:00|10894.4|10892.4|10900.9|10898.9|10900.9|10898.9|10892.4|10890.4|7
1694068200000|2023-09-07 06:30:00|10899.9|10897.9|10895.4|10893.4|10901.9|10899.9|10895.4|10893.4|60
1694068500000|2023-09-07 06:35:00|10894.9|10892.9|10888.4|10886.4|10894.9|10892.9|10888.4|10886.4|18
1694068800000|2023-09-07 06:40:00|10887.9|10885.9|10892.4|10890.4|10894.4|10892.4|10887.9|10885.9|35
1694069100000|2023-09-07 06:45:00|10891.9|10889.9|10894.9|10892.9|10897.9|10895.9|10889.9|10887.9|13
1694069400000|2023-09-07 06:50:00|10894.4|10892.4|10909.4|10907.4|10913.4|10911.4|10894.4|10892.4|166
1694069700000|2023-09-07 06:55:00|10909.9|10907.9|10900.4|10898.4|10910.4|10908.4|10896.9|10894.9|110
1694070000000|2023-09-07 07:00:00|10903.4|10901.4|10909.9|10907.9|10911.4|10909.4|10886.4|10884.4|792
1694070300000|2023-09-07 07:05:00|10906.9|10904.9|10913.9|10911.9|10919.9|10917.9|10904.9|10902.9|373
1694070600000|2023-09-07 07:10:00|10912.9|10910.9|10890.4|10888.4|10912.9|10910.9|10888.4|10886.4|265
1694070900000|2023-09-07 07:15:00|10889.9|10887.9|10911.9|10909.9|10912.9|10910.9|10889.4|10887.4|233
1694071200000|2023-09-07 07:20:00|10910.9|10908.9|10900.9|10898.9|10912.4|10910.4|10897.9|10895.9|362
1694071500000|2023-09-07 07:25:00|10900.4|10898.4|10900.9|10898.9|10906.4|10904.4|10897.9|10895.9|336
1694071800000|2023-09-07 07:30:00|10901.9|10899.9|10909.4|10907.4|10910.9|10908.9|10896.9|10894.9|393
1694072100000|2023-09-07 07:35:00|10910.4|10908.4|10908.9|10906.9|10915.4|10913.4|10907.9|10905.9|157
1694072400000|2023-09-07 07:40:00|10907.9|10905.9|10916.4|10914.4|10918.4|10916.4|10905.9|10903.9|236
1694072700000|2023-09-07 07:45:00|10915.9|10913.9|10909.4|10907.4|10920.4|10918.4|10909.4|10907.4|139
1694073000000|2023-09-07 07:50:00|10909.9|10907.9|10925.9|10923.9|10925.9|10923.9|10909.9|10907.9|85
1694073300000|2023-09-07 07:55:00|10925.4|10923.4|10925.3|10923.3|10926.3|10924.3|10917.9|10915.9|311
1694073600000|2023-09-07 08:00:00|10925.8|10923.8|10932.8|10930.8|10933.8|10931.8|10922.8|10920.8|320
1694073900000|2023-09-07 08:05:00|10933.3|10931.3|10936.8|10934.8|10940.8|10938.8|10931.8|10929.8|205
1694074200000|2023-09-07 08:10:00|10936.3|10934.3|10938.3|10936.3|10939.8|10937.8|10933.8|10931.8|135
1694074500000|2023-09-07 08:15:00|10938.8|10936.8|10941.8|10939.8|10944.8|10942.8|10937.8|10935.8|2904
1694074800000|2023-09-07 08:20:00|10941.3|10939.3|10938.8|10936.8|10941.8|10939.8|10933.8|10931.8|128
1694075100000|2023-09-07 08:25:00|10938.3|10936.3|10938.8|10936.8|10941.3|10939.3|10935.3|10933.3|204
1694075400000|2023-09-07 08:30:00|10937.8|10935.8|10941.8|10939.8|10946.8|10944.8|10935.3|10933.3|154
1694075700000|2023-09-07 08:35:00|10941.3|10939.3|10944.3|10942.3|10947.8|10945.8|10939.8|10937.8|112
1694076000000|2023-09-07 08:40:00|10943.8|10941.8|10946.3|10944.3|10947.3|10945.3|10942.8|10940.8|127
1694076300000|2023-09-07 08:45:00|10945.8|10943.8|10961.8|10959.8|10962.3|10960.3|10945.8|10943.8|287
1694076600000|2023-09-07 08:50:00|10961.3|10959.3|10970.3|10968.3|10970.8|10968.8|10958.8|10956.8|261
1694076900000|2023-09-07 08:55:00|10969.8|10967.8|10969.8|10967.8|10971.8|10969.8|10968.3|10966.3|198
1694077200000|2023-09-07 09:00:00|10969.3|10967.3|10972.8|10970.8|10973.8|10971.8|10966.3|10964.3|252
1694077500000|2023-09-07 09:05:00|10972.3|10970.3|10988.8|10986.8|10990.8|10988.8|10971.8|10969.8|394
1694077800000|2023-09-07 09:10:00|10989.3|10987.3|10985.8|10983.8|10991.8|10989.8|10984.8|10982.8|249
1694078100000|2023-09-07 09:15:00|10986.3|10984.3|10983.8|10981.8|10989.8|10987.8|10981.8|10979.8|244
1694078400000|2023-09-07 09:20:00|10984.3|10982.3|10988.8|10986.8|10989.3|10987.3|10981.8|10979.8|156
1694078700000|2023-09-07 09:25:00|10988.3|10986.3|10985.3|10983.3|10991.3|10989.3|10984.8|10982.8|251
1694079000000|2023-09-07 09:30:00|10985.8|10983.8|10988.3|10986.3|10990.8|10988.8|10985.8|10983.8|340
1694079300000|2023-09-07 09:35:00|10988.8|10986.8|10990.8|10988.8|10993.8|10991.8|10986.8|10984.8|134
1694079600000|2023-09-07 09:40:00|10991.3|10989.3|10986.3|10984.3|10991.8|10989.8|10979.8|10977.8|676
1694079900000|2023-09-07 09:45:00|10985.8|10983.8|10989.3|10987.3|10989.8|10987.8|10984.8|10982.8|204
1694080200000|2023-09-07 09:50:00|10988.8|10986.8|10979.8|10977.8|10989.3|10987.3|10977.8|10975.8|169
1694080500000|2023-09-07 09:55:00|10979.3|10977.3|10981.8|10979.8|10985.3|10983.3|10977.8|10975.8|127
1694080800000|2023-09-07 10:00:00|10980.8|10978.8|10985.3|10983.3|10985.3|10983.3|10979.8|10977.8|118
1694081100000|2023-09-07 10:05:00|10984.8|10982.8|10972.8|10970.8|10984.8|10982.8|10970.8|10968.8|283
1694081400000|2023-09-07 10:10:00|10972.3|10970.3|10977.8|10975.8|10978.3|10976.3|10970.8|10968.8|89
1694081700000|2023-09-07 10:15:00|10977.3|10975.3|10973.8|10971.8|10977.8|10975.8|10973.8|10971.8|68
1694082000000|2023-09-07 10:20:00|10973.3|10971.3|10973.8|10971.8|10975.8|10973.8|10972.8|10970.8|137
1694082300000|2023-09-07 10:25:00|10973.3|10971.3|10974.8|10972.8|10975.8|10973.8|10970.3|10968.3|88
1694082600000|2023-09-07 10:30:00|10973.8|10971.8|10968.3|10966.3|10973.8|10971.8|10963.8|10961.8|165
1694082900000|2023-09-07 10:35:00|10968.8|10966.8|10965.3|10963.3|10969.3|10967.3|10964.8|10962.8|49
1694083200000|2023-09-07 10:40:00|10964.8|10962.8|10962.8|10960.8|10966.8|10964.8|10962.8|10960.8|109
1694083500000|2023-09-07 10:45:00|10963.3|10961.3|10964.8|10962.8|10966.3|10964.3|10958.8|10956.8|89
1694083800000|2023-09-07 10:50:00|10964.3|10962.3|10967.8|10965.8|10967.8|10965.8|10961.3|10959.3|185
1694084100000|2023-09-07 10:55:00|10967.3|10965.3|10962.8|10960.8|10969.8|10967.8|10962.8|10960.8|146
1694084400000|2023-09-07 11:00:00|10963.3|10961.3|10964.8|10962.8|10966.8|10964.8|10960.8|10958.8|144
1694084700000|2023-09-07 11:05:00|10965.3|10963.3|10966.3|10964.3|10967.8|10965.8|10962.8|10960.8|225
1694085000000|2023-09-07 11:10:00|10966.8|10964.8|10969.3|10967.3|10971.3|10969.3|10966.3|10964.3|92
1694085300000|2023-09-07 11:15:00|10968.8|10966.8|10963.8|10961.8|10970.3|10968.3|10961.8|10959.8|113
1694085600000|2023-09-07 11:20:00|10964.3|10962.3|10959.8|10957.8|10967.8|10965.8|10959.8|10957.8|183
1694085900000|2023-09-07 11:25:00|10960.3|10958.3|10954.8|10952.8|10961.8|10959.8|10954.8|10952.8|236
1694086200000|2023-09-07 11:30:00|10954.3|10952.3|10964.8|10962.8|10965.8|10963.8|10952.8|10950.8|80
1694086500000|2023-09-07 11:35:00|10964.3|10962.3|10970.8|10968.8|10970.8|10968.8|10963.3|10961.3|92
1694086800000|2023-09-07 11:40:00|10971.3|10969.3|10976.3|10974.3|10976.3|10974.3|10969.3|10967.3|90
1694087100000|2023-09-07 11:45:00|10977.3|10975.3|10976.3|10974.3|10979.3|10977.3|10971.3|10969.3|173
1694087400000|2023-09-07 11:50:00|10975.8|10973.8|10975.3|10973.3|10979.3|10977.3|10974.3|10972.3|137
1694087700000|2023-09-07 11:55:00|10974.8|10972.8|10975.3|10973.3|10979.3|10977.3|10974.3|10972.3|151
1694088000000|2023-09-07 12:00:00|10974.8|10972.8|10964.3|10962.3|10974.8|10972.8|10963.3|10961.3|194
1694088300000|2023-09-07 12:05:00|10964.8|10962.8|10977.3|10975.3|10979.8|10977.8|10964.8|10962.8|111
1694088600000|2023-09-07 12:10:00|10977.8|10975.8|10975.3|10973.3|10978.8|10976.8|10973.3|10971.3|132
1694088900000|2023-09-07 12:15:00|10974.3|10972.3|10981.3|10979.3|10983.3|10981.3|10970.3|10968.3|154
1694089200000|2023-09-07 12:20:00|10980.8|10978.8|10979.8|10977.8|10983.3|10981.3|10978.3|10976.3|108
1694089500000|2023-09-07 12:25:00|10979.3|10977.3|10974.8|10972.8|10979.8|10977.8|10974.3|10972.3|93
1694089800000|2023-09-07 12:30:00|10972.8|10970.8|10968.8|10966.8|10974.8|10972.8|10965.3|10963.3|347
1694090100000|2023-09-07 12:35:00|10968.3|10966.3|10971.3|10969.3|10973.3|10971.3|10967.3|10965.3|131
1694090400000|2023-09-07 12:40:00|10971.8|10969.8|10976.3|10974.3|10976.3|10974.3|10967.8|10965.8|175
1694090700000|2023-09-07 12:45:00|10975.3|10973.3|10957.8|10955.8|10976.3|10974.3|10956.3|10954.3|208
1694091000000|2023-09-07 12:50:00|10957.3|10955.3|10952.3|10950.3|10958.8|10956.8|10952.3|10950.3|104
1694091300000|2023-09-07 12:55:00|10952.8|10950.8|10956.3|10954.3|10956.3|10954.3|10950.3|10948.3|364
1694091600000|2023-09-07 13:00:00|10955.3|10953.3|10955.3|10953.3|10956.3|10954.3|10951.8|10949.8|480
1694091900000|2023-09-07 13:05:00|10955.8|10953.8|10959.3|10957.3|10963.3|10961.3|10955.3|10953.3|327
1694092200000|2023-09-07 13:10:00|10958.3|10956.3|10958.3|10956.3|10959.3|10957.3|10955.3|10953.3|230
1694092500000|2023-09-07 13:15:00|10958.8|10956.8|10959.3|10957.3|10961.8|10959.8|10956.8|10954.8|152
1694092800000|2023-09-07 13:20:00|10958.8|10956.8|10954.3|10952.3|10959.3|10957.3|10952.8|10950.8|80
1694093100000|2023-09-07 13:25:00|10954.8|10952.8|10966.8|10964.8|10967.8|10965.8|10954.3|10952.3|147
1694093400000|2023-09-07 13:30:00|10965.3|10963.3|10987.3|10985.3|10989.3|10987.3|10965.3|10963.3|543
1694093700000|2023-09-07 13:35:00|10988.3|10986.3|10982.3|10980.3|10992.3|10990.3|10977.3|10975.3|643
1694094000000|2023-09-07 13:40:00|10982.8|10980.8|10990.3|10988.3|10993.3|10991.3|10978.3|10976.3|266
1694094300000|2023-09-07 13:45:00|10990.8|10988.8|10990.3|10988.3|10994.3|10992.3|10986.3|10984.3|312
1694094600000|2023-09-07 13:50:00|10989.8|10987.8|10981.3|10979.3|10990.8|10988.8|10980.3|10978.3|325
1694094900000|2023-09-07 13:55:00|10980.8|10978.8|10979.3|10977.3|10984.3|10982.3|10977.8|10975.8|204
1694095200000|2023-09-07 14:00:00|10979.8|10977.8|10972.3|10970.3|10982.3|10980.3|10968.3|10966.3|294
1694095500000|2023-09-07 14:05:00|10972.8|10970.8|10975.3|10973.3|10978.3|10976.3|10967.3|10965.3|307
1694095800000|2023-09-07 14:10:00|10975.8|10973.8|10978.3|10976.3|10981.3|10979.3|10973.8|10971.8|270
1694096100000|2023-09-07 14:15:00|10977.8|10975.8|10971.3|10969.3|10980.3|10978.3|10968.8|10966.8|171
1694096400000|2023-09-07 14:20:00|10970.8|10968.8|10967.3|10965.3|10974.8|10972.8|10966.3|10964.3|181
1694096700000|2023-09-07 14:25:00|10967.8|10965.8|10968.3|10966.3|10971.3|10969.3|10962.3|10960.3|234
1694097000000|2023-09-07 14:30:00|10968.8|10966.8|10961.8|10959.8|10973.3|10971.3|10958.3|10956.3|298
1694097300000|2023-09-07 14:35:00|10961.3|10959.3|10983.3|10981.3|10984.3|10982.3|10960.3|10958.3|317
1694097600000|2023-09-07 14:40:00|10983.8|10981.8|10982.8|10980.8|10991.8|10989.8|10982.3|10980.3|228
1694097900000|2023-09-07 14:45:00|10982.3|10980.3|10984.3|10982.3|10987.3|10985.3|10979.3|10977.3|242
1694098200000|2023-09-07 14:50:00|10984.8|10982.8|10985.8|10983.8|10987.3|10985.3|10980.3|10978.3|148
1694098500000|2023-09-07 14:55:00|10986.3|10984.3|10985.3|10983.3|10988.8|10986.8|10981.8|10979.8|166
1694098800000|2023-09-07 15:00:00|10984.8|10982.8|10990.3|10988.3|10992.3|10990.3|10984.3|10982.3|255
1694099100000|2023-09-07 15:05:00|10989.8|10987.8|10988.3|10986.3|10992.3|10990.3|10980.8|10978.8|377
1694099400000|2023-09-07 15:10:00|10987.8|10985.8|10983.3|10981.3|10988.3|10986.3|10980.3|10978.3|510
1694099700000|2023-09-07 15:15:00|10983.8|10981.8|10983.8|10981.8|10989.8|10987.8|10982.3|10980.3|493
1694100000000|2023-09-07 15:20:00|10984.3|10982.3|10988.3|10986.3|10988.3|10986.3|10982.3|10980.3|816
1694100300000|2023-09-07 15:25:00|10988.8|10986.8|10991.3|10989.3|10992.8|10990.8|10986.3|10984.3|1596
1694100600000|2023-09-07 15:30:00|10990.3|10988.3|10997.3|10995.3|10998.8|10996.8|10989.8|10987.8|1125
1694100900000|2023-09-07 15:35:00|10997.8|10995.8|11003.3|11001.3|11004.3|11002.3|10997.3|10995.3|460
1694101200000|2023-09-07 15:40:00|11002.8|11000.8|10994.3|10992.3|11002.8|11000.8|10994.3|10992.3|191
1694101500000|2023-09-07 15:45:00|10994.8|10992.8|10991.3|10989.3|10995.8|10993.8|10990.8|10988.8|104
1694101800000|2023-09-07 15:50:00|10990.8|10988.8|10987.3|10985.3|10991.8|10989.8|10985.8|10983.8|94
1694102100000|2023-09-07 15:55:00|10986.8|10984.8|10988.8|10986.8|10990.8|10988.8|10986.3|10984.3|79
1694102400000|2023-09-07 16:00:00|10988.3|10986.3|10993.8|10991.8|10995.3|10993.3|10987.8|10985.8|62
1694102700000|2023-09-07 16:05:00|10994.3|10992.3|10995.3|10993.3|10998.3|10996.3|10993.8|10991.8|91
1694103000000|2023-09-07 16:10:00|10994.8|10992.8|10993.3|10991.3|10995.8|10993.8|10991.3|10989.3|15
1694103300000|2023-09-07 16:15:00|10993.8|10991.8|10996.3|10994.3|10997.8|10995.8|10993.8|10991.8|20
1694103600000|2023-09-07 16:20:00|10996.8|10994.8|10996.8|10994.8|10997.8|10995.8|10991.3|10989.3|15
1694103900000|2023-09-07 16:25:00|10997.3|10995.3|10997.3|10995.3|10999.3|10997.3|10996.3|10994.3|86
1694104200000|2023-09-07 16:30:00|10997.8|10995.8|10996.3|10994.3|11002.3|11000.3|10995.8|10993.8|6
1694104500000|2023-09-07 16:35:00|10996.8|10994.8|10997.3|10995.3|10998.8|10996.8|10994.8|10992.8|26
1694104800000|2023-09-07 16:40:00|10997.8|10995.8|10994.3|10992.3|10997.8|10995.8|10993.3|10991.3|7
1694105100000|2023-09-07 16:45:00|10993.8|10991.8|10995.3|10993.3|10997.8|10995.8|10993.8|10991.8|3
1694105400000|2023-09-07 16:50:00|10995.8|10993.8|10996.8|10994.8|10996.8|10994.8|10993.3|10991.3|9
1694105700000|2023-09-07 16:55:00|10997.3|10995.3|10995.8|10993.8|10998.8|10996.8|10995.8|10993.8|7
1694106000000|2023-09-07 17:00:00|10995.3|10993.3|10999.8|10997.8|11000.8|10998.8|10994.3|10992.3|31
1694106300000|2023-09-07 17:05:00|10999.3|10997.3|10994.8|10992.8|10999.3|10997.3|10993.3|10991.3|17
1694106600000|2023-09-07 17:10:00|10994.3|10992.3|10993.3|10991.3|10995.8|10993.8|10991.3|10989.3|22
1694106900000|2023-09-07 17:15:00|10992.8|10990.8|10998.8|10996.8|10999.3|10997.3|10992.3|10990.3|10
1694107200000|2023-09-07 17:20:00|10998.3|10996.3|10998.8|10996.8|10999.8|10997.8|10997.8|10995.8|6
1694107500000|2023-09-07 17:25:00|10999.3|10997.3|10999.8|10997.8|11000.3|10998.3|10998.3|10996.3|5
1694107800000|2023-09-07 17:30:00|11000.3|10998.3|10996.8|10994.8|11000.3|10998.3|10995.8|10993.8|17
1694108100000|2023-09-07 17:35:00|10996.3|10994.3|10994.8|10992.8|10996.3|10994.3|10993.8|10991.8|2
1694108400000|2023-09-07 17:40:00|10994.3|10992.3|10994.8|10992.8|10995.8|10993.8|10991.3|10989.3|9
1694108700000|2023-09-07 17:45:00|10994.3|10992.3|10993.8|10991.8|10996.8|10994.8|10993.3|10991.3|3
1694109000000|2023-09-07 17:50:00|10993.3|10991.3|10994.8|10992.8|10994.8|10992.8|10992.8|10990.8|2
1694109300000|2023-09-07 17:55:00|10995.3|10993.3|10996.8|10994.8|10997.8|10995.8|10994.8|10992.8|4
1694109600000|2023-09-07 18:00:00|10997.3|10995.3|10998.3|10996.3|11000.3|10998.3|10997.3|10995.3|6
1694109900000|2023-09-07 18:05:00|10996.8|10994.8|10995.8|10993.8|10997.8|10995.8|10994.8|10992.8|4
1694110200000|2023-09-07 18:10:00|10996.3|10994.3|10993.8|10991.8|10996.8|10994.8|10993.8|10991.8|2
1694110500000|2023-09-07 18:15:00|10993.3|10991.3|10993.3|10991.3|10994.8|10992.8|10992.8|10990.8|3
1694110800000|2023-09-07 18:20:00|10993.8|10991.8|10990.3|10988.3|10993.8|10991.8|10990.3|10988.3|25
1694111100000|2023-09-07 18:25:00|10989.8|10987.8|10986.8|10984.8|10989.8|10987.8|10986.8|10984.8|6
1694111400000|2023-09-07 18:30:00|10986.3|10984.3|10985.8|10983.8|10988.8|10986.8|10985.3|10983.3|7
1694111700000|2023-09-07 18:35:00|10986.3|10984.3|10985.3|10983.3|10986.8|10984.8|10985.3|10983.3|3
1694112000000|2023-09-07 18:40:00|10985.8|10983.8|10988.8|10986.8|10988.8|10986.8|10985.3|10983.3|4
1694112300000|2023-09-07 18:45:00|10988.3|10986.3|10987.8|10985.8|10989.3|10987.3|10985.8|10983.8|100
1694112600000|2023-09-07 18:50:00|10987.3|10985.3|10989.8|10987.8|10989.8|10987.8|10987.3|10985.3|1
1694112900000|2023-09-07 18:55:00|10990.3|10988.3|10990.8|10988.8|10992.3|10990.3|10989.3|10987.3|17
1694113200000|2023-09-07 19:00:00|10991.3|10989.3|10990.8|10988.8|10992.8|10990.8|10990.3|10988.3|6
1694113500000|2023-09-07 19:05:00|10990.3|10988.3|10987.3|10985.3|10990.8|10988.8|10986.8|10984.8|4
1694113800000|2023-09-07 19:10:00|10987.8|10985.8|10991.3|10989.3|10991.8|10989.8|10987.8|10985.8|2
1694114100000|2023-09-07 19:15:00|10990.8|10988.8|10991.3|10989.3|10992.3|10990.3|10989.8|10987.8|14
1694114400000|2023-09-07 19:20:00|10991.8|10989.8|10991.3|10989.3|10992.3|10990.3|10990.8|10988.8|14
1694114700000|2023-09-07 19:25:00|10989.8|10987.8|10992.3|10990.3|10992.8|10990.8|10989.8|10987.8|5
1694115000000|2023-09-07 19:30:00|10991.8|10989.8|10990.3|10988.3|10992.3|10990.3|10989.3|10987.3|21
1694115300000|2023-09-07 19:35:00|10989.8|10987.8|10987.8|10985.8|10990.3|10988.3|10987.3|10985.3|4
1694115600000|2023-09-07 19:40:00|10987.3|10985.3|10989.8|10987.8|10989.8|10987.8|10987.3|10985.3|7
1694115900000|2023-09-07 19:45:00|10990.3|10988.3|10992.3|10990.3|10992.3|10990.3|10987.3|10985.3|43
1694116200000|2023-09-07 19:50:00|10993.3|10991.3|10989.8|10987.8|10994.3|10992.3|10987.3|10985.3|50
1694116500000|2023-09-07 19:55:00|10989.3|10987.3|10989.8|10983.8|10989.9|10987.8|10985.3|10982.7|63
1694116800000|2023-09-07 20:00:00|10990.1|10984.1|10988.3|10982.3|10990.6|10984.6|10984.9|10978.9|0
1694117100000|2023-09-07 20:05:00|10987.9|10981.9|10989.4|10983.4|10989.4|10983.4|10987.9|10981.9|0
1694117400000|2023-09-07 20:10:00|10988.9|10982.9|10991.6|10985.6|10991.6|10985.6|10988.9|10982.9|0
1694117700000|2023-09-07 20:15:00|10991.4|10985.4|10990|10984|10991.6|10985.6|10990|10984|0
1694118000000|2023-09-07 20:20:00|10990.1|10984.1|10991.1|10985.1|10991.1|10985.1|10990|10984|0
1694118300000|2023-09-07 20:25:00|10991.6|10985.6|10992.4|10986.4|10992.7|10986.7|10991.6|10985.6|0
1694118600000|2023-09-07 20:30:00|10992.7|10986.7|10992.7|10986.7|10992.7|10986.7|10992.4|10986.4|0
1694118900000|2023-09-07 20:35:00|10993|10987|10992.7|10986.7|10993|10987|10992.4|10986.4|0
1694119200000|2023-09-07 20:40:00|10992.4|10986.4|10992.4|10986.4|10992.7|10986.7|10991.9|10985.9|0
1694119500000|2023-09-07 20:45:00|10991.9|10985.9|10992.4|10986.4|10992.7|10986.7|10991.9|10985.9|0
1694119800000|2023-09-07 20:50:00|10992.7|10986.7|10992.4|10986.4|10992.7|10986.7|10992.4|10986.4|0
1694120100000|2023-09-07 20:55:00|10992.5|10986.5|10992.5|10986.5|10992.8|10986.8|10992.1|10986.1|0
1694120400000|2023-09-07 21:00:00|10992.4|10986.4|10992.2|10986.2|10992.4|10986.4|10992.1|10986.1|0
1694120700000|2023-09-07 21:05:00|10992.4|10986.4|10992.4|10986.4|10992.5|10986.5|10992.4|10986.4|0
1694121000000|2023-09-07 21:10:00|10992.5|10986.5|10992.5|10986.5|10992.5|10986.5|10992.4|10986.4|0
1694121300000|2023-09-07 21:15:00|10992.4|10986.4|10992.5|10986.5|10992.5|10986.5|10992.4|10986.4|0
1694121600000|2023-09-07 21:20:00|10992.4|10986.4|10992.7|10986.7|10992.7|10986.7|10992.2|10986.2|0
1694122200000|2023-09-07 21:30:00|10992.8|10986.8|10993|10987|10993|10987|10992.8|10986.8|0
1694122500000|2023-09-07 21:35:00|10992.8|10986.8|10993.3|10987.3|10993.6|10987.6|10992.8|10986.8|0
1694122800000|2023-09-07 21:40:00|10993.5|10987.5|10992.9|10986.9|10994|10988|10992.9|10986.9|0
1694123100000|2023-09-07 21:45:00|10992.8|10986.8|10993.4|10987.4|10993.5|10987.5|10992.6|10986.6|0
1694123400000|2023-09-07 21:50:00|10993.2|10987.2|10993.1|10987.1|10993.4|10987.4|10992.8|10986.8|0
1694123700000|2023-09-07 21:55:00|10993.2|10987.2|10993.7|10987.7|10994.6|10988.6|10993.2|10987.2|0
1694124000000|2023-09-07 22:00:00|10993.8|10987.8|10993.8|10987.8|10994.3|10988.3|10993.1|10987.1|0
1694124300000|2023-09-07 22:05:00|10993.4|10987.4|10994.2|10988.2|10994.2|10988.2|10993.4|10987.4|0
1694124600000|2023-09-07 22:10:00|10994.1|10988.1|10993.8|10987.8|10994.2|10988.2|10993.8|10987.8|0
1694124900000|2023-09-07 22:15:00|10993.4|10987.4|10993.1|10987.1|10993.4|10987.4|10993.1|10987.1|0
1694125200000|2023-09-07 22:20:00|10993.2|10987.2|10993.4|10987.4|10993.4|10987.4|10992.3|10986.3|0
1694125500000|2023-09-07 22:25:00|10993.1|10987.1|10993.8|10987.8|10993.8|10987.8|10993.1|10987.1|0
1694125800000|2023-09-07 22:30:00|10993.4|10987.4|10993.4|10987.4|10993.8|10987.8|10993.4|10987.4|0
1694126100000|2023-09-07 22:35:00|10993.8|10987.8|10993.4|10987.4|10993.8|10987.8|10993.4|10987.4|0
1694126400000|2023-09-07 22:40:00|10993.8|10987.8|10993.4|10987.4|10993.8|10987.8|10993.4|10987.4|0
1694126700000|2023-09-07 22:45:00|10993.8|10987.8|10993.4|10987.4|10993.8|10987.8|10993.4|10987.4|0
1694127000000|2023-09-07 22:50:00|10993.1|10987.1|10993.8|10987.8|10993.8|10987.8|10992.9|10986.9|0
1694127300000|2023-09-07 22:55:00|10993.5|10987.5|10994.2|10988.2|10994.2|10988.2|10993.4|10987.4|0
1694127600000|2023-09-07 23:00:00|10994.1|10988.1|10992.3|10986.3|10994.1|10988.1|10992.3|10986.3|0
1694127900000|2023-09-07 23:05:00|10992.1|10986.1|10992.3|10986.3|10992.8|10986.8|10991.5|10985.5|0
1694128200000|2023-09-07 23:10:00|10992|10986|10992|10986|10992.3|10986.3|10991.2|10985.2|0
1694128500000|2023-09-07 23:15:00|10991.5|10985.5|10991.5|10985.5|10992|10986|10991.2|10985.2|0
1694128800000|2023-09-07 23:20:00|10991.2|10985.2|10990.1|10984.1|10991.2|10985.2|10990.1|10984.1|0
1694129100000|2023-09-07 23:25:00|10989.8|10983.8|10990.1|10984.1|10990.1|10984.1|10989.3|10983.3|0
1694129400000|2023-09-07 23:30:00|10990.4|10984.4|10991.5|10985.5|10992|10986|10990.4|10984.4|0
1694129700000|2023-09-07 23:35:00|10991.2|10985.2|10992|10986|10992|10986|10991.2|10985.2|0
1694130000000|2023-09-07 23:40:00|10992.1|10986.1|10993.4|10987.4|10993.4|10987.4|10992.1|10986.1|0
1694130300000|2023-09-07 23:45:00|10993.8|10987.8|10993.4|10987.4|10993.8|10987.8|10993.1|10987.1|0
1694130600000|2023-09-07 23:50:00|10993.8|10987.8|10993.8|10987.8|10994.2|10988.2|10993.2|10987.2|0
1694130900000|2023-09-07 23:55:00|10993.9|10987.9|10992.3|10986.3|10994.2|10988.2|10992.3|10986.3|0
1694131200000|2023-09-08 00:00:00|10992.8|10986.8|10993.4|10987.4|10993.8|10987.8|10992.8|10986.8|0
1694131500000|2023-09-08 00:05:00|10993.1|10987.1|10992.3|10986.3|10993.4|10987.4|10992.3|10986.3|0
1694131800000|2023-09-08 00:10:00|10992.4|10986.4|10990.8|10984.8|10992.8|10986.8|10990.5|10984.5|0
1694132100000|2023-09-08 00:15:00|10991.2|10985.2|10990.2|10984.2|10991.9|10985.9|10988.7|10982.7|0
1694132400000|2023-09-08 00:20:00|10991.7|10985.7|10988.7|10982.7|10991.7|10985.7|10988.7|10982.7|0
1694132700000|2023-09-08 00:25:00|10988.6|10982.6|10984|10978|10988.7|10982.7|10982.5|10976.5|0
1694133000000|2023-09-08 00:30:00|10982.5|10976.5|10979.4|10973.4|10982.5|10976.5|10979.4|10973.4|0
1694133300000|2023-09-08 00:35:00|10977.9|10971.9|10979.4|10973.4|10980.9|10974.9|10977.9|10971.9|0
1694133600000|2023-09-08 00:40:00|10977.9|10971.9|10977.9|10971.9|10979.4|10973.4|10977.8|10971.8|0
1694133900000|2023-09-08 00:45:00|10977.8|10971.8|10981.4|10975.4|10981.4|10975.4|10977.8|10971.8|0
1694134200000|2023-09-08 00:50:00|10983|10977|10984.5|10978.5|10984.5|10978.5|10983|10977|0
1694134500000|2023-09-08 00:55:00|10983.8|10977.8|10984.6|10978.6|10984.6|10978.6|10983.8|10977.8|0
1694134800000|2023-09-08 01:00:00|10984.5|10978.5|10984.6|10978.6|10984.6|10978.6|10984.5|10978.5|0
1694135100000|2023-09-08 01:05:00|10984.5|10978.5|10983|10977|10984.5|10978.5|10983|10977|0
1694135400000|2023-09-08 01:10:00|10984.5|10978.5|10986.1|10980.1|10986.1|10980.1|10983|10977|0
1694135700000|2023-09-08 01:15:00|10984.6|10978.6|10981.5|10975.5|10984.6|10978.6|10978.4|10972.4|0
1694136000000|2023-09-08 01:20:00|10981.4|10975.4|10979.9|10973.9|10983|10977|10979.9|10973.9|0
1694136300000|2023-09-08 01:25:00|10980|10974|10981.5|10975.5|10983|10977|10979.9|10973.9|0
1694136600000|2023-09-08 01:30:00|10980|10974|10981.5|10975.5|10983|10977|10980|10974|0
1694136900000|2023-09-08 01:35:00|10983|10977|10986.1|10980.1|10987.6|10981.6|10982.3|10976.3|0
1694137200000|2023-09-08 01:40:00|10985.3|10979.3|10989.1|10983.1|10989.1|10983.1|10984.6|10978.6|0
1694137500000|2023-09-08 01:45:00|10987.6|10981.6|10987.5|10981.5|10989.1|10983.1|10987.5|10981.5|0
1694137800000|2023-09-08 01:50:00|10989.1|10983.1|10990.7|10984.7|10992.2|10986.2|10989.1|10983.1|0
1694138100000|2023-09-08 01:55:00|10989.9|10983.9|10989.1|10983.1|10989.9|10983.9|10989.1|10983.1|0
1694138700000|2023-09-08 02:05:00|10990.6|10984.6|10989.1|10983.1|10990.7|10984.7|10989.1|10983.1|0
1694139000000|2023-09-08 02:10:00|10989.2|10983.2|10992.2|10986.2|10992.2|10986.2|10989.1|10983.1|0
1694139300000|2023-09-08 02:15:00|10990.7|10984.7|10990.7|10984.7|10990.7|10984.7|10990.6|10984.6|0
1694139600000|2023-09-08 02:20:00|10991.4|10985.4|10992.2|10986.2|10993.7|10987.7|10990.7|10984.7|0
1694139900000|2023-09-08 02:25:00|10993.7|10987.7|10994|10988|10994|10988|10993|10987|0
1694140200000|2023-09-08 02:30:00|10995.6|10989.6|10994.8|10988.8|10995.6|10989.6|10994|10988|0
1694140500000|2023-09-08 02:35:00|10994|10988|10995.6|10989.6|10997.1|10991.1|10994|10988|0
1694140800000|2023-09-08 02:40:00|10994|10988|10994|10988|10995.5|10989.5|10994|10988|0
1694141100000|2023-09-08 02:45:00|10995.5|10989.5|10994|10988|10995.5|10989.5|10994|10988|0
1694142300000|2023-09-08 03:05:00|10992.5|10986.5|10992.5|10986.5|10992.5|10986.5|10992.5|10986.5|0
1694142600000|2023-09-08 03:10:00|10994|10988|10992.5|10986.5|10994|10988|10992.5|10986.5|0
1694142900000|2023-09-08 03:15:00|10994|10988|10994|10988|10994|10988|10994|10988|0
1694143200000|2023-09-08 03:20:00|10992.5|10986.5|10994|10988|10994|10988|10992.5|10986.5|0
1694144100000|2023-09-08 03:35:00|10995.5|10989.5|10997.1|10991.1|10997.1|10991.1|10995.5|10989.5|0
1694144400000|2023-09-08 03:40:00|10995.6|10989.6|10995.6|10989.6|10997.1|10991.1|10995.5|10989.5|0
1694144700000|2023-09-08 03:45:00|10995.5|10989.5|10995.5|10989.5|10995.6|10989.6|10995.5|10989.5|0
1694145000000|2023-09-08 03:50:00|10995.6|10989.6|10997|10991|10997.1|10991.1|10995.5|10989.5|0
1694145600000|2023-09-08 04:00:00|10995.5|10989.5|10993.9|10987.9|10995.5|10989.5|10992.4|10986.4|0
1694145900000|2023-09-08 04:05:00|10995.4|10989.4|10993.2|10987.2|10997|10991|10993.2|10987.2|0
1694146200000|2023-09-08 04:10:00|10993.9|10987.9|10995.5|10989.5|10995.5|10989.5|10992.4|10986.4|0
1694146500000|2023-09-08 04:15:00|10997|10991|10995.5|10989.5|10997|10991|10995.5|10989.5|0
1694146800000|2023-09-08 04:20:00|10995.4|10989.4|10995.4|10989.4|10995.4|10989.4|10995.4|10989.4|0
1694147100000|2023-09-08 04:25:00|10996.9|10990.9|10995.4|10989.4|10996.9|10990.9|10995.4|10989.4|0
1694147400000|2023-09-08 04:30:00|10996.9|10990.9|10993.8|10987.8|10996.9|10990.9|10993.8|10987.8|0
1694147700000|2023-09-08 04:35:00|10992.3|10986.3|10992.3|10986.3|10993.8|10987.8|10992.3|10986.3|0
1694148000000|2023-09-08 04:40:00|10990.8|10984.8|10990.8|10984.8|10992.3|10986.3|10990.7|10984.7|0
1694148300000|2023-09-08 04:45:00|10991.5|10985.5|10990.8|10984.8|10992.3|10986.3|10990.8|10984.8|0
1694148600000|2023-09-08 04:50:00|10990.7|10984.7|10989.2|10983.2|10990.7|10984.7|10987.7|10981.7|0
1694148900000|2023-09-08 04:55:00|10987.7|10981.7|10989.2|10983.2|10989.2|10983.2|10987.7|10981.7|0
1694149200000|2023-09-08 05:00:00|10987.7|10981.7|10989.3|10983.3|10989.3|10983.3|10987.7|10981.7|0
1694149500000|2023-09-08 05:05:00|10990.8|10984.8|10990.8|10984.8|10990.8|10984.8|10990.8|10984.8|0
1694150100000|2023-09-08 05:15:00|10992.3|10986.3|10993.9|10987.9|10998.5|10992.5|10992.3|10986.3|0
1694150400000|2023-09-08 05:20:00|10993.8|10987.8|11000|10994|11000|10994|10993.8|10987.8|0
1694150700000|2023-09-08 05:25:00|10998.5|10992.5|11000|10994|11000|10994|10998.5|10992.5|0
1694151000000|2023-09-08 05:30:00|11001.6|10995.6|11004.6|10998.6|11006.1|11000.1|11001.6|10995.6|0
1694151300000|2023-09-08 05:35:00|11003.1|10997.1|11001.5|10995.5|11004.6|10998.6|11001.5|10995.5|0
1694151600000|2023-09-08 05:40:00|11001.6|10995.6|11003.9|10997.9|11004.6|10998.6|11001.6|10995.6|0
1694151900000|2023-09-08 05:45:00|11004.6|10998.6|11004.1|10998.1|11005.6|10999.6|11004.1|10998.1|0
1694152200000|2023-09-08 05:50:00|11004.8|10998.8|11010.2|11004.2|11011.7|11005.7|11004.8|10998.8|0
1694152500000|2023-09-08 05:55:00|11011.7|11005.7|11010.2|11004.2|11012.5|11006.5|11010.2|11004.2|0
1694152800000|2023-09-08 06:00:00|11008.7|11002.7|11006.2|11004.2|11008.7|11004.2|10993.2|10991.2|58
1694153100000|2023-09-08 06:05:00|11005.7|11003.7|11010.7|11008.7|11011.7|11009.7|11005.2|11003.2|269
1694153400000|2023-09-08 06:10:00|11011.2|11009.2|11014.2|11012.2|11018.2|11016.2|11011.2|11009.2|54
1694153700000|2023-09-08 06:15:00|11014.7|11012.7|11012.2|11010.2|11015.7|11013.7|11011.2|11009.2|13
1694154000000|2023-09-08 06:20:00|11012.7|11010.7|11012.7|11010.7|11015.2|11013.2|11011.2|11009.2|7
1694154300000|2023-09-08 06:25:00|11011.7|11009.7|11014.2|11012.2|11014.2|11012.2|11008.7|11006.7|16
1694154600000|2023-09-08 06:30:00|11013.7|11011.7|11008.7|11006.7|11015.7|11013.7|11006.7|11004.7|15
1694154900000|2023-09-08 06:35:00|11009.2|11007.2|11011.2|11009.2|11012.2|11010.2|11008.2|11006.2|21
1694155200000|2023-09-08 06:40:00|11010.7|11008.7|11003.7|11001.7|11011.2|11009.2|11001.7|10999.7|99
1694155500000|2023-09-08 06:45:00|11004.2|11002.2|10997.7|10995.7|11005.2|11003.2|10995.7|10993.7|81
1694155800000|2023-09-08 06:50:00|10997.2|10995.2|10994.2|10992.2|11001.2|10999.2|10990.7|10988.7|98
1694156100000|2023-09-08 06:55:00|10993.7|10991.7|10994.2|10992.2|10999.7|10997.7|10990.7|10988.7|117
1694156400000|2023-09-08 07:00:00|10994.7|10992.7|10987.2|10985.2|10996.2|10994.2|10972.2|10970.2|1435
1694156700000|2023-09-08 07:05:00|10988.2|10986.2|10985.2|10983.2|11001.2|10999.2|10978.2|10976.2|372
1694157000000|2023-09-08 07:10:00|10984.7|10982.7|10978.7|10976.7|10986.2|10984.2|10975.7|10973.7|1567
1694157300000|2023-09-08 07:15:00|10978.2|10976.2|10979.7|10977.7|10983.2|10981.2|10972.7|10970.7|356
1694157600000|2023-09-08 07:20:00|10979.2|10977.2|10993.7|10991.7|10996.7|10994.7|10978.7|10976.7|175
1694157900000|2023-09-08 07:25:00|10993.2|10991.2|10978.7|10976.7|10993.2|10991.2|10977.7|10975.7|2542
1694158200000|2023-09-08 07:30:00|10977.7|10975.7|10974.7|10972.7|10979.7|10977.7|10968.7|10966.7|281
1694158500000|2023-09-08 07:35:00|10974.2|10972.2|10977.7|10975.7|10981.2|10979.2|10969.7|10967.7|197
1694158800000|2023-09-08 07:40:00|10978.1|10976.1|10975.6|10973.6|10979.1|10977.1|10974.1|10972.1|108
1694159100000|2023-09-08 07:45:00|10975.1|10973.1|10980.6|10978.6|10982.6|10980.6|10974.1|10972.1|3648
1694159400000|2023-09-08 07:50:00|10981.1|10979.1|10981.6|10979.6|10983.1|10981.1|10977.1|10975.1|388
1694159700000|2023-09-08 07:55:00|10982.1|10980.1|10981.1|10979.1|10985.1|10983.1|10979.1|10977.1|109
1694160000000|2023-09-08 08:00:00|10982.1|10980.1|10981.6|10979.6|10990.1|10988.1|10978.6|10976.6|473
1694160300000|2023-09-08 08:05:00|10981.1|10979.1|10971.1|10969.1|10986.1|10984.1|10970.6|10968.6|815
1694160600000|2023-09-08 08:10:00|10972.1|10970.1|10973.1|10971.1|10977.6|10975.6|10969.1|10967.1|414
1694160900000|2023-09-08 08:15:00|10972.1|10970.1|10954.1|10952.1|10972.1|10970.1|10953.1|10951.1|198
1694161200000|2023-09-08 08:20:00|10953.1|10951.1|10945.1|10943.1|10955.1|10953.1|10944.6|10942.6|325
1694161500000|2023-09-08 08:25:00|10945.6|10943.6|10946.1|10944.1|10949.1|10947.1|10940.1|10938.1|340
1694161800000|2023-09-08 08:30:00|10945.6|10943.6|10926.1|10924.1|10946.6|10944.6|10926.1|10924.1|307
1694162100000|2023-09-08 08:35:00|10925.6|10923.6|10934.6|10932.6|10935.6|10933.6|10923.1|10921.1|296
1694162400000|2023-09-08 08:40:00|10934.1|10932.1|10938.1|10936.1|10938.6|10936.6|10932.1|10930.1|75
1694162700000|2023-09-08 08:45:00|10937.6|10935.6|10938.1|10936.1|10945.1|10943.1|10930.1|10928.1|538
1694163000000|2023-09-08 08:50:00|10938.6|10936.6|10938.1|10936.1|10939.1|10937.1|10930.6|10928.6|151
1694163300000|2023-09-08 08:55:00|10939.1|10937.1|10932.6|10930.6|10940.1|10938.1|10930.1|10928.1|260
1694163600000|2023-09-08 09:00:00|10932.1|10930.1|10918.1|10916.1|10934.1|10932.1|10912.1|10910.1|317
1694163900000|2023-09-08 09:05:00|10918.6|10916.6|10919.6|10917.6|10924.1|10922.1|10913.1|10911.1|272
1694164200000|2023-09-08 09:10:00|10920.1|10918.1|10930.1|10928.1|10930.1|10928.1|10918.1|10916.1|285
1694164500000|2023-09-08 09:15:00|10929.6|10927.6|10922.1|10920.1|10930.1|10928.1|10915.1|10913.1|343
1694164800000|2023-09-08 09:20:00|10922.6|10920.6|10926.1|10924.1|10930.1|10928.1|10921.1|10919.1|162
1694165100000|2023-09-08 09:25:00|10925.6|10923.6|10928.6|10926.6|10928.6|10926.6|10920.1|10918.1|142
1694165400000|2023-09-08 09:30:00|10928.1|10926.1|10925.6|10923.6|10929.1|10927.1|10920.6|10918.6|1633
1694165700000|2023-09-08 09:35:00|10926.1|10924.1|10920.1|10918.1|10926.1|10924.1|10917.1|10915.1|177
1694166000000|2023-09-08 09:40:00|10919.6|10917.6|10925.1|10923.1|10929.1|10927.1|10919.1|10917.1|197
1694166300000|2023-09-08 09:45:00|10925.6|10923.6|10929.1|10927.1|10933.1|10931.1|10922.1|10920.1|1550
1694166600000|2023-09-08 09:50:00|10929.6|10927.6|10926.1|10924.1|10929.6|10927.6|10918.1|10916.1|184
1694166900000|2023-09-08 09:55:00|10927.6|10925.6|10918.6|10916.6|10929.1|10927.1|10917.6|10915.6|240
1694167200000|2023-09-08 10:00:00|10919.1|10917.1|10918.1|10916.1|10925.1|10923.1|10917.1|10915.1|156
1694167500000|2023-09-08 10:05:00|10918.6|10916.6|10927.1|10925.1|10927.6|10925.6|10910.1|10908.1|193
1694167800000|2023-09-08 10:10:00|10926.6|10924.6|10929.6|10927.6|10931.6|10929.6|10925.6|10923.6|109
1694168100000|2023-09-08 10:15:00|10929.1|10927.1|10933.6|10931.6|10935.1|10933.1|10926.1|10924.1|147
1694168400000|2023-09-08 10:20:00|10933.1|10931.1|10939.1|10937.1|10944.1|10942.1|10933.1|10931.1|286
1694168700000|2023-09-08 10:25:00|10939.6|10937.6|10942.1|10940.1|10942.6|10940.6|10937.1|10935.1|163
1694169000000|2023-09-08 10:30:00|10943.1|10941.1|10946.1|10944.1|10947.6|10945.6|10941.1|10939.1|146
1694169300000|2023-09-08 10:35:00|10946.6|10944.6|10952.1|10950.1|10958.1|10956.1|10946.6|10944.6|258
1694169600000|2023-09-08 10:40:00|10952.6|10950.6|10951.6|10949.6|10959.1|10957.1|10949.6|10947.6|438
1694169900000|2023-09-08 10:45:00|10951.1|10949.1|10950.1|10948.1|10955.6|10953.6|10948.1|10946.1|144
1694170200000|2023-09-08 10:50:00|10949.6|10947.6|10953.1|10951.1|10954.1|10952.1|10946.6|10944.6|86
1694170500000|2023-09-08 10:55:00|10953.6|10951.6|10952.6|10950.6|10954.1|10952.1|10947.6|10945.6|113
1694170800000|2023-09-08 11:00:00|10953.1|10951.1|10949.1|10947.1|10955.6|10953.6|10949.1|10947.1|103
1694171100000|2023-09-08 11:05:00|10949.6|10947.6|10950.1|10948.1|10953.6|10951.6|10948.1|10946.1|1089
1694171400000|2023-09-08 11:10:00|10949.6|10947.6|10943.1|10941.1|10950.6|10948.6|10941.6|10939.6|54
1694171700000|2023-09-08 11:15:00|10943.6|10941.6|10940.1|10938.1|10945.6|10943.6|10938.6|10936.6|123
1694172000000|2023-09-08 11:20:00|10940.6|10938.6|10937.1|10935.1|10943.6|10941.6|10937.1|10935.1|69
1694172300000|2023-09-08 11:25:00|10937.6|10935.6|10931.1|10929.1|10938.6|10936.6|10930.6|10928.6|249
1694172600000|2023-09-08 11:30:00|10931.6|10929.6|10937.6|10935.6|10938.6|10936.6|10929.6|10927.6|146
1694172900000|2023-09-08 11:35:00|10937.1|10935.1|10934.6|10932.6|10942.1|10940.1|10932.1|10930.1|125
1694173200000|2023-09-08 11:40:00|10935|10933|10937|10935|10946.5|10944.5|10932.5|10930.5|156
1694173500000|2023-09-08 11:45:00|10936.5|10934.5|10942.5|10940.5|10942.5|10940.5|10931.5|10929.5|104
1694173800000|2023-09-08 11:50:00|10942|10940|10943|10941|10944.5|10942.5|10940|10938|2772
1694174100000|2023-09-08 11:55:00|10942.5|10940.5|10947|10945|10948.5|10946.5|10940.5|10938.5|917
1694174400000|2023-09-08 12:00:00|10947.5|10945.5|10949.5|10947.5|10954.5|10952.5|10946.5|10944.5|76
1694174700000|2023-09-08 12:05:00|10950|10948|10958.5|10956.5|10958.5|10956.5|10950|10948|129
1694175000000|2023-09-08 12:10:00|10958|10956|10958.5|10956.5|10959.5|10957.5|10955.5|10953.5|140
1694175300000|2023-09-08 12:15:00|10959|10957|10961.5|10959.5|10961.5|10959.5|10952.5|10950.5|160
1694175600000|2023-09-08 12:20:00|10961|10959|10957.5|10955.5|10962.5|10960.5|10955.5|10953.5|217
1694175900000|2023-09-08 12:25:00|10958|10956|10955.5|10953.5|10959.5|10957.5|10952.5|10950.5|182
1694176200000|2023-09-08 12:30:00|10956|10954|10964.5|10962.5|10965|10963|10956|10954|1268
1694176500000|2023-09-08 12:35:00|10965|10963|10964|10962|10970.5|10968.5|10962.5|10960.5|309
1694176800000|2023-09-08 12:40:00|10963.5|10961.5|10965.5|10963.5|10968|10966|10962.5|10960.5|129
1694177100000|2023-09-08 12:45:00|10966|10964|10967.5|10965.5|10973|10971|10965|10963|85
1694177400000|2023-09-08 12:50:00|10967|10965|10962.5|10960.5|10967.5|10965.5|10960.5|10958.5|164
1694177700000|2023-09-08 12:55:00|10962|10960|10962.5|10960.5|10963.5|10961.5|10958.5|10956.5|704
1694178000000|2023-09-08 13:00:00|10962|10960|10971.5|10969.5|10972.5|10970.5|10957.5|10955.5|1132
1694178300000|2023-09-08 13:05:00|10971|10969|10962.5|10960.5|10971|10969|10960.5|10958.5|172
1694178600000|2023-09-08 13:10:00|10962|10960|10959|10957|10965.5|10963.5|10957.5|10955.5|237
1694178900000|2023-09-08 13:15:00|10959.5|10957.5|10960.5|10958.5|10969|10967|10958.5|10956.5|160
1694179200000|2023-09-08 13:20:00|10961|10959|10962.5|10960.5|10966.5|10964.5|10961|10959|144
1694179500000|2023-09-08 13:25:00|10962|10960|10966.5|10964.5|10968.5|10966.5|10959.5|10957.5|126
1694179800000|2023-09-08 13:30:00|10967.5|10965.5|10962.5|10960.5|10973.5|10971.5|10961.5|10959.5|238
1694180100000|2023-09-08 13:35:00|10963|10961|10959|10957|10967.5|10965.5|10957.5|10955.5|233
1694180400000|2023-09-08 13:40:00|10958.5|10956.5|10954.5|10952.5|10960.5|10958.5|10951.5|10949.5|287
1694180700000|2023-09-08 13:45:00|10955|10953|10953|10951|10955.5|10953.5|10949.5|10947.5|272
1694181000000|2023-09-08 13:50:00|10953.5|10951.5|10953.5|10951.5|10959.5|10957.5|10952.5|10950.5|216
1694181300000|2023-09-08 13:55:00|10953|10951|10961|10959|10961.5|10959.5|10951.5|10949.5|1275
1694181600000|2023-09-08 14:00:00|10962|10960|10958.5|10956.5|10963.5|10961.5|10954.5|10952.5|304
1694181900000|2023-09-08 14:05:00|10958|10956|10944.5|10942.5|10960.5|10958.5|10944.5|10942.5|298
1694182200000|2023-09-08 14:10:00|10943.7|10941.7|10948.7|10946.7|10950.7|10948.7|10942.2|10940.2|323
1694182500000|2023-09-08 14:15:00|10949.2|10947.2|10947.7|10945.7|10951.2|10949.2|10946.2|10944.2|206
1694182800000|2023-09-08 14:20:00|10947.2|10945.2|10953.7|10951.7|10956.7|10954.7|10945.7|10943.7|209
1694183100000|2023-09-08 14:25:00|10954.2|10952.2|10955.7|10953.7|10956.7|10954.7|10950.7|10948.7|208
1694183400000|2023-09-08 14:30:00|10955.2|10953.2|10946.7|10944.7|10957.2|10955.2|10941.7|10939.7|342
1694183700000|2023-09-08 14:35:00|10946.2|10944.2|10947.7|10945.7|10951.7|10949.7|10945.7|10943.7|175
1694184000000|2023-09-08 14:40:00|10948.7|10946.7|10942.7|10940.7|10948.7|10946.7|10939.7|10937.7|353
1694184300000|2023-09-08 14:45:00|10942.2|10940.2|10942.7|10940.7|10945.7|10943.7|10938.7|10936.7|626
1694184600000|2023-09-08 14:50:00|10942.2|10940.2|10953.7|10951.7|10954.7|10952.7|10942.2|10940.2|276
1694184900000|2023-09-08 14:55:00|10953.2|10951.2|10951.7|10949.7|10957.7|10955.7|10951.2|10949.2|195
1694185200000|2023-09-08 15:00:00|10952.2|10950.2|10953.7|10951.7|10960.7|10958.7|10951.7|10949.7|320
1694185500000|2023-09-08 15:05:00|10954.2|10952.2|10946.7|10944.7|10957.2|10955.2|10946.7|10944.7|248
1694185800000|2023-09-08 15:10:00|10947.2|10945.2|10958.2|10956.2|10959.7|10957.7|10946.2|10944.2|398
1694186100000|2023-09-08 15:15:00|10958.7|10956.7|10957.7|10955.7|10961.2|10959.2|10957.7|10955.7|333
1694186400000|2023-09-08 15:20:00|10958.2|10956.2|10950.7|10948.7|10958.2|10956.2|10948.7|10946.7|783
1694186700000|2023-09-08 15:25:00|10950.2|10948.2|10950.7|10948.7|10952.7|10950.7|10947.7|10945.7|1251
1694187000000|2023-09-08 15:30:00|10951.7|10949.7|10952.7|10950.7|10955.7|10953.7|10948.2|10946.2|795
1694187300000|2023-09-08 15:35:00|10953.7|10951.7|10955.7|10953.7|10956.2|10954.2|10952.7|10950.7|299
1694187600000|2023-09-08 15:40:00|10955.2|10953.2|10949.7|10947.7|10955.7|10953.7|10949.7|10947.7|80
1694187900000|2023-09-08 15:45:00|10949.2|10947.2|10951.2|10949.2|10953.2|10951.2|10947.7|10945.7|77
1694188200000|2023-09-08 15:50:00|10950.7|10948.7|10949.7|10947.7|10952.2|10950.2|10949.7|10947.7|66
1694188500000|2023-09-08 15:55:00|10950.2|10948.2|10944.7|10942.7|10950.7|10948.7|10943.7|10941.7|402
1694188800000|2023-09-08 16:00:00|10945.2|10943.2|10946.2|10944.2|10946.2|10944.2|10940.7|10938.7|127
1694189100000|2023-09-08 16:05:00|10946.7|10944.7|10947.7|10945.7|10947.7|10945.7|10945.7|10943.7|43
1694189400000|2023-09-08 16:10:00|10948.2|10946.2|10952.7|10950.7|10954.2|10952.2|10948.2|10946.2|26
1694189700000|2023-09-08 16:15:00|10953.2|10951.2|10954.7|10952.7|10955.7|10953.7|10952.7|10950.7|22
1694190000000|2023-09-08 16:20:00|10954.2|10952.2|10958.7|10956.7|10959.7|10957.7|10954.2|10952.2|1007
1694190300000|2023-09-08 16:25:00|10958.2|10956.2|10954.7|10952.7|10958.2|10956.2|10954.7|10952.7|15
1694190600000|2023-09-08 16:30:00|10955.2|10953.2|10950.7|10948.7|10955.2|10953.2|10949.7|10947.7|41
1694190900000|2023-09-08 16:35:00|10950.2|10948.2|10948.7|10946.7|10950.7|10948.7|10947.7|10945.7|23
1694191200000|2023-09-08 16:40:00|10949.2|10947.2|10953.2|10951.2|10953.7|10951.7|10949.2|10947.2|21
1694191500000|2023-09-08 16:45:00|10952.7|10950.7|10951.2|10949.2|10952.7|10950.7|10949.7|10947.7|32
1694191800000|2023-09-08 16:50:00|10950.7|10948.7|10950.2|10948.2|10952.2|10950.2|10949.2|10947.2|30
1694192100000|2023-09-08 16:55:00|10949.7|10947.7|10950.7|10948.7|10951.7|10949.7|10948.7|10946.7|26
1694192400000|2023-09-08 17:00:00|10950.2|10948.2|10947.7|10945.7|10950.2|10948.2|10947.2|10945.2|6951
1694192700000|2023-09-08 17:05:00|10947.2|10945.2|10948.2|10946.2|10949.2|10947.2|10947.2|10945.2|9
1694193000000|2023-09-08 17:10:00|10947.7|10945.7|10947.2|10945.2|10948.2|10946.2|10946.7|10944.7|14
1694193300000|2023-09-08 17:15:00|10947.7|10945.7|10950.2|10948.2|10950.7|10948.7|10947.7|10945.7|5
1694193600000|2023-09-08 17:20:00|10950.7|10948.7|10949.7|10947.7|10951.7|10949.7|10949.2|10947.2|1025
1694193900000|2023-09-08 17:25:00|10949.2|10947.2|10947.2|10945.2|10949.7|10947.7|10945.7|10943.7|10
1694194200000|2023-09-08 17:30:00|10946.7|10944.7|10945.7|10943.7|10948.2|10946.2|10944.7|10942.7|19
1694194500000|2023-09-08 17:35:00|10945.2|10943.2|10947.2|10945.2|10947.2|10945.2|10944.2|10942.2|7
1694194800000|2023-09-08 17:40:00|10946.7|10944.7|10945.2|10943.2|10947.2|10945.2|10945.2|10943.2|20
1694195100000|2023-09-08 17:45:00|10945.7|10943.7|10944.7|10942.7|10946.7|10944.7|10944.7|10942.7|14
1694195400000|2023-09-08 17:50:00|10945.2|10943.2|10943.2|10941.2|10945.2|10943.2|10942.7|10940.7|12
1694195700000|2023-09-08 17:55:00|10943.7|10941.7|10947.2|10945.2|10947.2|10945.2|10943.2|10941.2|7
1694196000000|2023-09-08 18:00:00|10947.7|10945.7|10950.2|10948.2|10950.2|10948.2|10947.7|10945.7|7
1694196300000|2023-09-08 18:05:00|10950.7|10948.7|10950.7|10948.7|10952.2|10950.2|10949.7|10947.7|25
1694196600000|2023-09-08 18:10:00|10950.2|10948.2|10941.2|10939.2|10950.2|10948.2|10940.7|10938.7|18
1694196900000|2023-09-08 18:15:00|10940.7|10938.7|10944.2|10942.2|10944.7|10942.7|10940.7|10938.7|13
1694197200000|2023-09-08 18:20:00|10944.7|10942.7|10943.2|10941.2|10945.7|10943.7|10942.2|10940.2|9
1694197500000|2023-09-08 18:25:00|10942.7|10940.7|10943.7|10941.7|10944.2|10942.2|10941.7|10939.7|6
1694197800000|2023-09-08 18:30:00|10943.2|10941.2|10941.2|10939.2|10943.2|10941.2|10941.2|10939.2|7
1694198100000|2023-09-08 18:35:00|10941.7|10939.7|10941.2|10939.2|10945.2|10943.2|10941.2|10939.2|6
1694198400000|2023-09-08 18:40:00|10942.2|10940.2|10945.7|10943.7|10946.2|10944.2|10942.2|10940.2|6
1694198700000|2023-09-08 18:45:00|10946.2|10944.2|10944.2|10942.2|10946.2|10944.2|10944.2|10942.2|9
1694199000000|2023-09-08 18:50:00|10943.7|10941.7|10945.2|10943.2|10947.7|10945.7|10943.2|10941.2|26
1694199300000|2023-09-08 18:55:00|10944.7|10942.7|10943.2|10941.2|10944.7|10942.7|10942.2|10940.2|9
1694199600000|2023-09-08 19:00:00|10942.7|10940.7|10941.2|10939.2|10942.7|10940.7|10939.7|10937.7|7
1694199900000|2023-09-08 19:05:00|10940.7|10938.7|10943.2|10941.2|10943.2|10941.2|10940.2|10938.2|104
1694200200000|2023-09-08 19:10:00|10942.7|10940.7|10941.7|10939.7|10943.2|10941.2|10941.2|10939.2|28
1694200500000|2023-09-08 19:15:00|10941.2|10939.2|10940.7|10938.7|10941.2|10939.2|10940.2|10938.2|4
1694200800000|2023-09-08 19:20:00|10940.2|10938.2|10939.2|10937.2|10940.7|10938.7|10938.2|10936.2|12
1694201100000|2023-09-08 19:25:00|10940.7|10938.7|10939.2|10937.2|10940.7|10938.7|10938.2|10936.2|27
1694201400000|2023-09-08 19:30:00|10938.7|10936.7|10944.2|10942.2|10944.2|10942.2|10938.2|10936.2|6
1694201700000|2023-09-08 19:35:00|10943.7|10941.7|10943.2|10941.2|10943.7|10941.7|10941.2|10939.2|10
1694202000000|2023-09-08 19:40:00|10943.7|10941.7|10943.7|10941.7|10944.2|10942.2|10940.7|10938.7|21
1694202300000|2023-09-08 19:45:00|10943.2|10941.2|10943.2|10941.2|10944.2|10942.2|10941.7|10939.7|11
1694202600000|2023-09-08 19:50:00|10942.7|10940.7|10939.7|10937.7|10943.2|10941.2|10939.2|10937.2|22
1694202900000|2023-09-08 19:55:00|10940.2|10938.2|10950.2|10944.2|10950.2|10944.7|10939.7|10937.7|55
1694203200000|2023-09-08 20:00:00|10947.9|10941.9|10951.3|10945.3|10951.6|10945.6|10946.8|10940.8|0
1694203500000|2023-09-08 20:05:00|10951.4|10945.4|10954.9|10948.9|10955.7|10949.7|10951.4|10945.4|0
1694203800000|2023-09-08 20:10:00|10955.4|10949.4|10953.8|10947.8|10955.4|10949.4|10953.2|10947.2|0
1694204100000|2023-09-08 20:15:00|10953.5|10947.5|10955.4|10949.4|10955.4|10949.4|10953.5|10947.5|0
1694204400000|2023-09-08 20:20:00|10955.3|10949.3|10956.4|10950.4|10956.4|10950.4|10954.6|10948.6|0
1694204700000|2023-09-08 20:25:00|10956.1|10950.1|10956.4|10950.4|10956.8|10950.8|10956.1|10950.1|0
1694205000000|2023-09-08 20:30:00|10956.5|10950.5|10954.6|10948.6|10956.8|10950.8|10954.6|10948.6|0
1694205300000|2023-09-08 20:35:00|10954.9|10948.9|10954.6|10948.6|10955.7|10949.7|10954.6|10948.6|0
1694205600000|2023-09-08 20:40:00|10954.9|10948.9|10954.3|10948.3|10954.9|10948.9|10954.3|10948.3|0
1694205900000|2023-09-08 20:45:00|10954.6|10948.6|10953.8|10947.8|10954.6|10948.6|10953.8|10947.8|0
1694206200000|2023-09-08 20:50:00|10953.5|10947.5|10952.7|10946.7|10953.5|10947.5|10952.4|10946.4|0
1694206500000|2023-09-08 20:55:00|10952.4|10946.4|10951|10945|10952.7|10946.7|10950.6|10944.6|0
1694383200000|2023-09-10 22:00:00|10950.7|10944.7|10949.2|10943.2|10950.7|10944.7|10948.5|10942.5|0
1694383500000|2023-09-10 22:05:00|10949.3|10943.3|10950.1|10944.1|10950.2|10944.2|10947.8|10941.8|0
1694383800000|2023-09-10 22:10:00|10950.2|10944.2|10950.4|10944.4|10950.4|10944.4|10950.1|10944.1|0
1694384100000|2023-09-10 22:15:00|10950.7|10944.7|10949.3|10943.3|10950.7|10944.7|10949.3|10943.3|0
1694384400000|2023-09-10 22:20:00|10950.1|10944.1|10950.7|10944.7|10950.7|10944.7|10949.3|10943.3|0
1694384700000|2023-09-10 22:25:00|10950.6|10944.6|10950.4|10944.4|10950.7|10944.7|10950.4|10944.4|0
1694385000000|2023-09-10 22:30:00|10951.5|10945.5|10951.6|10945.6|10951.8|10945.8|10951.2|10945.2|0
1694385300000|2023-09-10 22:35:00|10951.5|10945.5|10951.6|10945.6|10952.3|10946.3|10950.7|10944.7|0
1694385600000|2023-09-10 22:40:00|10951.5|10945.5|10952.1|10946.1|10953.3|10947.3|10951.5|10945.5|0
1694385900000|2023-09-10 22:45:00|10951.8|10945.8|10952.1|10946.1|10953|10947|10951.5|10945.5|0
1694386200000|2023-09-10 22:50:00|10952.3|10946.3|10952.7|10946.7|10953.3|10947.3|10952.3|10946.3|0
1694386500000|2023-09-10 22:55:00|10953|10947|10953.7|10947.7|10953.7|10947.7|10952.6|10946.6|0
1694386800000|2023-09-10 23:00:00|10953.6|10947.6|10951.8|10945.8|10953.7|10947.7|10951.5|10945.5|0
1694387100000|2023-09-10 23:05:00|10952.1|10946.1|10950.7|10944.7|10952.3|10946.3|10950.7|10944.7|0
1694387400000|2023-09-10 23:10:00|10950.9|10944.9|10951.5|10945.5|10952.6|10946.6|10950.9|10944.9|0
1694387700000|2023-09-10 23:15:00|10951.2|10945.2|10951.8|10945.8|10952.3|10946.3|10951.2|10945.2|0
1694388000000|2023-09-10 23:20:00|10951.5|10945.5|10952.4|10946.4|10953|10947|10951.5|10945.5|0
1694388300000|2023-09-10 23:25:00|10952.6|10946.6|10954.1|10948.1|10954.1|10948.1|10952.6|10946.6|0
1694388600000|2023-09-10 23:30:00|10953.7|10947.7|10953.3|10947.3|10954.1|10948.1|10953.3|10947.3|0
1694388900000|2023-09-10 23:35:00|10953.4|10947.4|10954.1|10948.1|10954.4|10948.4|10953|10947|0
1694389200000|2023-09-10 23:40:00|10953.7|10947.7|10953.7|10947.7|10954.4|10948.4|10953.3|10947.3|0
1694389500000|2023-09-10 23:45:00|10953.8|10947.8|10954.1|10948.1|10954.4|10948.4|10953.3|10947.3|0
1694389800000|2023-09-10 23:50:00|10954.3|10948.3|10954.3|10948.3|10954.6|10948.6|10953.7|10947.7|0
1694390100000|2023-09-10 23:55:00|10954.4|10948.4|10954.7|10948.7|10955.2|10949.2|10954.1|10948.1|0
1694390400000|2023-09-11 00:00:00|10955|10949|10955.1|10949.1|10957|10951|10952.9|10946.9|0
1694390700000|2023-09-11 00:05:00|10954.8|10948.8|10951.5|10945.5|10955.6|10949.6|10950.3|10944.3|0
1694391000000|2023-09-11 00:10:00|10951.8|10945.8|10950.6|10944.6|10952.2|10946.2|10949.2|10943.2|0
1694391300000|2023-09-11 00:15:00|10950.8|10944.8|10948.8|10942.8|10950.8|10944.8|10945.8|10939.8|0
1694391600000|2023-09-11 00:20:00|10950.3|10944.3|10951.9|10945.9|10953.4|10947.4|10950.3|10944.3|0
1694391900000|2023-09-11 00:25:00|10953.4|10947.4|10953.3|10947.3|10953.4|10947.4|10950.3|10944.3|0
1694392200000|2023-09-11 00:30:00|10959|10953|10959.7|10953.7|10961.2|10955.2|10958.2|10952.2|0
1694392500000|2023-09-11 00:35:00|10958.2|10952.2|10959.7|10953.7|10961.3|10955.3|10958.2|10952.2|0
1694392800000|2023-09-11 00:40:00|10959.8|10953.8|10959.7|10953.7|10961.3|10955.3|10959.7|10953.7|0
1694393100000|2023-09-11 00:45:00|10954.8|10948.8|10951.8|10945.8|10954.8|10948.8|10951.8|10945.8|0
1694393400000|2023-09-11 00:50:00|10950.3|10944.3|10950.3|10944.3|10951.8|10945.8|10950.3|10944.3|0
1694393700000|2023-09-11 00:55:00|10950.2|10944.2|10950.2|10944.2|10951.8|10945.8|10950.2|10944.2|0
1694394000000|2023-09-11 01:00:00|10951.7|10945.7|10951.7|10945.7|10953.3|10947.3|10950.2|10944.2|0
1694394300000|2023-09-11 01:05:00|10950.2|10944.2|10953.3|10947.3|10953.3|10947.3|10950.2|10944.2|0
1694394600000|2023-09-11 01:10:00|10953.2|10947.2|10951.8|10945.8|10954.8|10948.8|10951.8|10945.8|0
1694394900000|2023-09-11 01:15:00|10950.3|10944.3|10950.2|10944.2|10954|10948|10950.2|10944.2|0
1694395200000|2023-09-11 01:20:00|10948.7|10942.7|10948|10942|10948.7|10942.7|10945.7|10939.7|0
1694395500000|2023-09-11 01:25:00|10948.7|10942.7|10945.7|10939.7|10948.7|10942.7|10945.7|10939.7|0
1694395800000|2023-09-11 01:30:00|10947.2|10941.2|10942.6|10936.6|10947.2|10941.2|10942.6|10936.6|0
1694396100000|2023-09-11 01:35:00|10943.4|10937.4|10947.2|10941.2|10948.7|10942.7|10942.6|10936.6|0
1694396400000|2023-09-11 01:40:00|10945.7|10939.7|10947.2|10941.2|10947.2|10941.2|10945.7|10939.7|0
1694396700000|2023-09-11 01:45:00|10948.7|10942.7|10950.3|10944.3|10951.8|10945.8|10948.7|10942.7|0
1694397000000|2023-09-11 01:50:00|10951.1|10945.1|10950.4|10944.4|10952|10946|10950.3|10944.3|0
1694397300000|2023-09-11 01:55:00|10948.9|10942.9|10950.5|10944.5|10952|10946|10948.9|10942.9|0
1694397600000|2023-09-11 02:00:00|10952|10946|10950.5|10944.5|10952|10946|10950.4|10944.4|0
1694397900000|2023-09-11 02:05:00|10950.4|10944.4|10950.5|10944.5|10952|10946|10950.4|10944.4|0
1694398200000|2023-09-11 02:10:00|10950.4|10944.4|10948.9|10942.9|10950.5|10944.5|10947.4|10941.4|0
1694398500000|2023-09-11 02:15:00|10949|10943|10945.9|10939.9|10949|10943|10945.9|10939.9|0
1694398800000|2023-09-11 02:20:00|10947.4|10941.4|10948.9|10942.9|10948.9|10942.9|10947.4|10941.4|0
1694399100000|2023-09-11 02:25:00|10949|10943|10952|10946|10953.5|10947.5|10949|10943|0
1694399400000|2023-09-11 02:30:00|10950.5|10944.5|10952|10946|10952|10946|10949|10943|0
1694399700000|2023-09-11 02:35:00|10950.5|10944.5|10950.5|10944.5|10953.5|10947.5|10950.5|10944.5|0
1694400000000|2023-09-11 02:40:00|10951.3|10945.3|10949|10943|10952|10946|10949|10943|0
1694400300000|2023-09-11 02:45:00|10949.7|10943.7|10949.7|10943.7|10950.5|10944.5|10948.9|10942.9|0
1694400600000|2023-09-11 02:50:00|10950.5|10944.5|10952|10946|10952.1|10946.1|10949.7|10943.7|0
1694400900000|2023-09-11 02:55:00|10950.5|10944.5|10950.5|10944.5|10952|10946|10950.5|10944.5|0
1694401500000|2023-09-11 03:05:00|10952|10946|10950.5|10944.5|10952|10946|10950.5|10944.5|0
1694401800000|2023-09-11 03:10:00|10952|10946|10950.5|10944.5|10952.1|10946.1|10950.5|10944.5|0
1694402100000|2023-09-11 03:15:00|10952|10946|10949|10943|10952|10946|10949|10943|0
1694403000000|2023-09-11 03:30:00|10947.5|10941.5|10949|10943|10949|10943|10947.4|10941.4|0
1694403300000|2023-09-11 03:35:00|10950.5|10944.5|10950.5|10944.5|10950.5|10944.5|10949|10943|0
1694403600000|2023-09-11 03:40:00|10949.8|10943.8|10949|10943|10950.5|10944.5|10949|10943|0
1694403900000|2023-09-11 03:45:00|10949.7|10943.7|10947.5|10941.5|10950.5|10944.5|10947.5|10941.5|0
1694404200000|2023-09-11 03:50:00|10949|10943|10947.5|10941.5|10949|10943|10947.5|10941.5|0
1694404500000|2023-09-11 03:55:00|10949|10943|10949|10943|10949|10943|10949|10943|0
1694404800000|2023-09-11 04:00:00|10950.5|10944.5|10950.5|10944.5|10952|10946|10950.5|10944.5|0
1694405100000|2023-09-11 04:05:00|10951.3|10945.3|10952|10946|10952|10946|10951.3|10945.3|0
1694405400000|2023-09-11 04:10:00|10952.1|10946.1|10950.5|10944.5|10952.1|10946.1|10950.5|10944.5|0
1694405700000|2023-09-11 04:15:00|10950.6|10944.6|10952.1|10946.1|10952.1|10946.1|10950.5|10944.5|0
1694406000000|2023-09-11 04:20:00|10953.6|10947.6|10953.6|10947.6|10953.6|10947.6|10952.1|10946.1|0
1694406300000|2023-09-11 04:25:00|10955.1|10949.1|10954.4|10948.4|10955.1|10949.1|10953.6|10947.6|0
1694406600000|2023-09-11 04:30:00|10955.1|10949.1|10955.1|10949.1|10955.1|10949.1|10953.6|10947.6|0
1694406900000|2023-09-11 04:35:00|10955.2|10949.2|10956.7|10950.7|10956.7|10950.7|10955.2|10949.2|0
1694407200000|2023-09-11 04:40:00|10955.2|10949.2|10956.7|10950.7|10956.7|10950.7|10955.2|10949.2|0
1694407500000|2023-09-11 04:45:00|10956.8|10950.8|10956.8|10950.8|10957.6|10951.6|10956.8|10950.8|0
1694407800000|2023-09-11 04:50:00|10956.9|10950.9|10958.3|10952.3|10958.3|10952.3|10956.8|10950.8|0
1694408100000|2023-09-11 04:55:00|10959.8|10953.8|10959.9|10953.9|10959.9|10953.9|10959.8|10953.8|0
1694408400000|2023-09-11 05:00:00|10961.4|10955.4|10961.5|10955.5|10964.5|10958.5|10959.9|10953.9|0
1694408700000|2023-09-11 05:05:00|10960.7|10954.7|10958.4|10952.4|10961.5|10955.5|10958.4|10952.4|0
1694409000000|2023-09-11 05:10:00|10959.9|10953.9|10963|10957|10964.6|10958.6|10959.9|10953.9|0
1694409300000|2023-09-11 05:15:00|10963.1|10957.1|10963|10957|10964.6|10958.6|10961.5|10955.5|0
1694409600000|2023-09-11 05:20:00|10963.1|10957.1|10966.1|10960.1|10966.1|10960.1|10963|10957|0
1694409900000|2023-09-11 05:25:00|10965.3|10959.3|10967.6|10961.6|10969.1|10963.1|10964.6|10958.6|0
1694410200000|2023-09-11 05:30:00|10969.1|10963.1|10968.6|10962.6|10970.6|10964.6|10967|10961|0
1694410500000|2023-09-11 05:35:00|10970.1|10964.1|10968.5|10962.5|10970.1|10964.1|10967|10961|0
1694410800000|2023-09-11 05:40:00|10967.8|10961.8|10968.5|10962.5|10968.5|10962.5|10967|10961|0
1694411100000|2023-09-11 05:45:00|10968.6|10962.6|10971.6|10965.6|10971.6|10965.6|10968.5|10962.5|0
1694411400000|2023-09-11 05:50:00|10973.1|10967.1|10967.1|10961.1|10973.1|10967.1|10967.1|10961.1|0
1694411700000|2023-09-11 05:55:00|10968.6|10962.6|10971.6|10965.6|10971.6|10965.6|10965.6|10959.6|0
1694412000000|2023-09-11 06:00:00|10972.1|10966.1|10958.7|10956.7|10972.1|10969.2|10957.2|10955.2|395
1694412300000|2023-09-11 06:05:00|10959.2|10957.2|10958.2|10956.2|10961.7|10959.7|10955.2|10953.2|114
1694412600000|2023-09-11 06:10:00|10957.7|10955.7|10958.2|10956.2|10964.7|10962.7|10955.2|10953.2|143
1694412900000|2023-09-11 06:15:00|10958.7|10956.7|10959.2|10957.2|10961.2|10959.2|10956.2|10954.2|36
1694413200000|2023-09-11 06:20:00|10959.7|10957.7|10959.2|10957.2|10961.2|10959.2|10958.2|10956.2|68
1694413500000|2023-09-11 06:25:00|10959.7|10957.7|10954.7|10952.7|10960.7|10958.7|10954.7|10952.7|34
1694413800000|2023-09-11 06:30:00|10954.2|10952.2|10960.2|10958.2|10960.7|10958.7|10952.2|10950.2|88
1694414100000|2023-09-11 06:35:00|10959.7|10957.7|10959.2|10957.2|10961.2|10959.2|10959.2|10957.2|12
1694414400000|2023-09-11 06:40:00|10959.7|10957.7|10966.2|10964.2|10966.7|10964.7|10959.7|10957.7|36
1694414700000|2023-09-11 06:45:00|10965.2|10963.2|10963.2|10961.2|10965.2|10963.2|10961.7|10959.7|932
1694415000000|2023-09-11 06:50:00|10962.7|10960.7|10963.2|10961.2|10967.7|10965.7|10960.2|10958.2|25
1694415300000|2023-09-11 06:55:00|10965.7|10963.7|10967.7|10965.7|10968.2|10966.2|10961.7|10959.7|34
1694415600000|2023-09-11 07:00:00|10967.2|10965.2|10981.2|10979.2|10993.2|10991.2|10966.2|10964.2|983
1694415900000|2023-09-11 07:05:00|10982.2|10980.2|10994.2|10992.2|10998.2|10996.2|10979.2|10977.2|2591
1694416200000|2023-09-11 07:10:00|10994.7|10992.7|10987.2|10985.2|10997.7|10995.7|10984.7|10982.7|532
1694416500000|2023-09-11 07:15:00|10987.7|10985.7|10996.2|10994.2|10999.7|10997.7|10983.2|10981.2|609
1694416800000|2023-09-11 07:20:00|10995.7|10993.7|11008.7|11006.7|11009.2|11007.2|10993.2|10991.2|3961
1694417100000|2023-09-11 07:25:00|11009.2|11007.2|11018.7|11016.7|11020.2|11018.2|11005.2|11003.2|665
1694417400000|2023-09-11 07:30:00|11019.7|11017.7|11018.7|11016.7|11019.7|11017.7|11012.7|11010.7|584
1694417700000|2023-09-11 07:35:00|11018.2|11016.2|11015.7|11013.7|11025.7|11023.7|11014.7|11012.7|605
1694418000000|2023-09-11 07:40:00|11014.2|11012.2|11018.2|11016.2|11020.7|11018.7|11012.2|11010.2|619
1694418300000|2023-09-11 07:45:00|11018.7|11016.7|11022.7|11020.7|11025.2|11023.2|11014.2|11012.2|302
1694418600000|2023-09-11 07:50:00|11022.2|11020.2|11021.2|11019.2|11025.2|11023.2|11019.2|11017.2|583
1694418900000|2023-09-11 07:55:00|11020.7|11018.7|11016.2|11014.2|11023.2|11021.2|11012.7|11010.7|271
1694419200000|2023-09-11 08:00:00|11017.2|11015.2|11005.7|11003.7|11022.2|11020.2|11005.2|11003.2|257
1694419500000|2023-09-11 08:05:00|11005.2|11003.2|11001.7|10999.7|11007.2|11005.2|10994.7|10992.7|634
1694419800000|2023-09-11 08:10:00|11001.2|10999.2|11000.2|10998.2|11006.2|11004.2|10999.2|10997.2|815
1694420100000|2023-09-11 08:15:00|10999.7|10997.7|10997.2|10995.2|11000.2|10998.2|10990.2|10988.2|2232
1694420400000|2023-09-11 08:20:00|10997.7|10995.7|10993.2|10991.2|11000.7|10998.7|10992.2|10990.2|174
1694420700000|2023-09-11 08:25:00|10992.2|10990.2|10996.2|10994.2|10997.2|10995.2|10991.7|10989.7|2237
1694421000000|2023-09-11 08:30:00|10997.2|10995.2|10997.7|10995.7|11002.7|11000.7|10995.7|10993.7|505
1694421300000|2023-09-11 08:35:00|10997.2|10995.2|10996.2|10994.2|11000.2|10998.2|10991.2|10989.2|177
1694421600000|2023-09-11 08:40:00|10995.7|10993.7|10994.7|10992.7|10999.2|10997.2|10993.2|10991.2|213
1694421900000|2023-09-11 08:45:00|10994.2|10992.2|10995.7|10993.7|10997.2|10995.2|10990.2|10988.2|2718
1694422200000|2023-09-11 08:50:00|10995.2|10993.2|10981.7|10979.7|10995.2|10993.2|10979.2|10977.2|450
1694422500000|2023-09-11 08:55:00|10981.2|10979.2|10983.7|10981.7|10984.2|10982.2|10977.7|10975.7|119
1694422800000|2023-09-11 09:00:00|10983.2|10981.2|10988.7|10986.7|10990.2|10988.2|10982.2|10980.2|165
1694423100000|2023-09-11 09:05:00|10988.2|10986.2|10988.2|10986.2|10989.7|10987.7|10985.7|10983.7|233
1694423400000|2023-09-11 09:10:00|10987.7|10985.7|10981.7|10979.7|10987.7|10985.7|10978.7|10976.7|824
1694423700000|2023-09-11 09:15:00|10981.2|10979.2|10986.7|10984.7|10987.2|10985.2|10980.7|10978.7|1903
1694424000000|2023-09-11 09:20:00|10987.2|10985.2|10989.7|10987.7|10991.2|10989.2|10987.2|10985.2|1295
1694424300000|2023-09-11 09:25:00|10990.2|10988.2|10992.7|10990.7|10994.2|10992.2|10989.2|10987.2|308
1694424600000|2023-09-11 09:30:00|10992.2|10990.2|10989.2|10987.2|10992.2|10990.2|10986.2|10984.2|340
1694424900000|2023-09-11 09:35:00|10989.7|10987.7|10990.7|10988.7|10993.2|10991.2|10988.7|10986.7|89
1694425200000|2023-09-11 09:40:00|10990.2|10988.2|10991.7|10989.7|10991.7|10989.7|10988.2|10986.2|1948
1694425500000|2023-09-11 09:45:00|10991.2|10989.2|10986.7|10984.7|10991.2|10989.2|10983.2|10981.2|213
1694425800000|2023-09-11 09:50:00|10987.2|10985.2|10982.2|10980.2|10988.7|10986.7|10980.7|10978.7|178
1694426100000|2023-09-11 09:55:00|10982.7|10980.7|10982.2|10980.2|10983.2|10981.2|10974.7|10972.7|242
1694426400000|2023-09-11 10:00:00|10982.7|10980.7|10977.2|10975.2|10985.2|10983.2|10977.2|10975.2|517
1694426700000|2023-09-11 10:05:00|10977.7|10975.7|10974.7|10972.7|10979.2|10977.2|10970.2|10968.2|119
1694427000000|2023-09-11 10:10:00|10974.2|10972.2|10970.7|10968.7|10974.2|10972.2|10969.7|10967.7|118
1694427300000|2023-09-11 10:15:00|10970.2|10968.2|10974.7|10972.7|10975.2|10973.2|10968.2|10966.2|360
1694427600000|2023-09-11 10:20:00|10974.2|10972.2|10976.2|10974.2|10976.2|10974.2|10971.2|10969.2|126
1694427900000|2023-09-11 10:25:00|10975.7|10973.7|10978.7|10976.7|10980.2|10978.2|10975.7|10973.7|142
1694428200000|2023-09-11 10:30:00|10979.2|10977.2|10979.2|10977.2|10981.7|10979.7|10976.2|10974.2|828
1694428500000|2023-09-11 10:35:00|10979.7|10977.7|10973.2|10971.2|10981.2|10979.2|10972.7|10970.7|479
1694428800000|2023-09-11 10:40:00|10973.7|10971.7|10974.7|10972.7|10975.2|10973.2|10971.2|10969.2|87
1694429100000|2023-09-11 10:45:00|10974.2|10972.2|10976.2|10974.2|10976.2|10974.2|10970.2|10968.2|182
1694429400000|2023-09-11 10:50:00|10975.7|10973.7|10969.2|10967.2|10976.2|10974.2|10969.2|10967.2|80
1694429700000|2023-09-11 10:55:00|10969.7|10967.7|10971.7|10969.7|10975.2|10973.2|10969.2|10967.2|101
1694430000000|2023-09-11 11:00:00|10971.2|10969.2|10973.2|10971.2|10975.7|10973.7|10968.2|10966.2|128
1694430300000|2023-09-11 11:05:00|10973.7|10971.7|10973.2|10971.2|10976.7|10974.7|10970.2|10968.2|113
1694430600000|2023-09-11 11:10:00|10972.7|10970.7|10970.7|10968.7|10975.7|10973.7|10970.7|10968.7|49
1694430900000|2023-09-11 11:15:00|10970.2|10968.2|10966.2|10964.2|10973.2|10971.2|10965.2|10963.2|119
1694431200000|2023-09-11 11:20:00|10967.2|10965.2|10962.7|10960.7|10968.2|10966.2|10959.7|10957.7|207
1694431500000|2023-09-11 11:25:00|10963.2|10961.2|10963.2|10961.2|10963.2|10961.2|10958.7|10956.7|163
1694431800000|2023-09-11 11:30:00|10962.7|10960.7|10961.7|10959.7|10963.2|10961.2|10954.2|10952.2|109
1694432100000|2023-09-11 11:35:00|10961.2|10959.2|10960.2|10958.2|10963.7|10961.7|10958.2|10956.2|120
1694432400000|2023-09-11 11:40:00|10961.7|10959.7|10953.2|10951.2|10963.7|10961.7|10952.7|10950.7|195
1694432700000|2023-09-11 11:45:00|10952.7|10950.7|10956.7|10954.7|10957.7|10955.7|10949.7|10947.7|175
1694433000000|2023-09-11 11:50:00|10957.2|10955.2|10939.2|10937.2|10957.7|10955.7|10936.2|10934.2|805
1694433300000|2023-09-11 11:55:00|10937.7|10935.7|10939.2|10937.2|10941.7|10939.7|10931.7|10929.7|1151
1694433600000|2023-09-11 12:00:00|10938.7|10936.7|10932.7|10930.7|10941.7|10939.7|10932.7|10930.7|271
1694433900000|2023-09-11 12:05:00|10931.2|10929.2|10944.7|10942.7|10944.7|10942.7|10930.7|10928.7|275
1694434200000|2023-09-11 12:10:00|10945.7|10943.7|10954.7|10952.7|10955.2|10953.2|10943.7|10941.7|298
1694434500000|2023-09-11 12:15:00|10955.2|10953.2|10960.7|10958.7|10960.7|10958.7|10954.2|10952.2|504
1694434800000|2023-09-11 12:20:00|10961.2|10959.2|10958.7|10956.7|10962.7|10960.7|10957.7|10955.7|261
1694435100000|2023-09-11 12:25:00|10959.2|10957.2|10963.7|10961.7|10966.7|10964.7|10959.2|10957.2|162
1694435400000|2023-09-11 12:30:00|10962.7|10960.7|10954.7|10952.7|10963.7|10961.7|10953.7|10951.7|251
1694435700000|2023-09-11 12:35:00|10956.7|10954.7|10961.7|10959.7|10967.7|10965.7|10954.7|10952.7|378
1694436000000|2023-09-11 12:40:00|10961.2|10959.2|10957.7|10955.7|10964.2|10962.2|10957.7|10955.7|342
1694436300000|2023-09-11 12:45:00|10957.2|10955.2|10955.7|10953.7|10958.7|10956.7|10954.2|10952.2|2237
1694436600000|2023-09-11 12:50:00|10955.2|10953.2|10950.2|10948.2|10957.2|10955.2|10948.7|10946.7|264
1694436900000|2023-09-11 12:55:00|10950.7|10948.7|10952.7|10950.7|10953.7|10951.7|10947.7|10945.7|247
1694437200000|2023-09-11 13:00:00|10953.2|10951.2|10960.7|10958.7|10961.2|10959.2|10948.7|10946.7|114
1694437500000|2023-09-11 13:05:00|10961.2|10959.2|10959.7|10957.7|10968.7|10966.7|10959.7|10957.7|272
1694437800000|2023-09-11 13:10:00|10960.2|10958.2|10955.7|10953.7|10961.7|10959.7|10955.7|10953.7|197
1694438100000|2023-09-11 13:15:00|10955.2|10953.2|10957.7|10955.7|10958.7|10956.7|10955.2|10953.2|148
1694438400000|2023-09-11 13:20:00|10958.2|10956.2|10960.2|10958.2|10963.2|10961.2|10954.7|10952.7|195
1694438700000|2023-09-11 13:25:00|10960.7|10958.7|10971.2|10969.2|10972.2|10970.2|10960.2|10958.2|874
1694439000000|2023-09-11 13:30:00|10971.7|10969.7|10966.2|10964.2|10973.2|10971.2|10961.7|10959.7|5700
1694439300000|2023-09-11 13:35:00|10965.7|10963.7|10966.2|10964.2|10974.7|10972.7|10965.2|10963.2|349
1694439600000|2023-09-11 13:40:00|10966.7|10964.7|10962.7|10960.7|10971.7|10969.7|10959.7|10957.7|266
1694439900000|2023-09-11 13:45:00|10963.2|10961.2|10954.7|10952.7|10964.7|10962.7|10951.7|10949.7|271
1694440200000|2023-09-11 13:50:00|10954.2|10952.2|10952.2|10950.2|10955.7|10953.7|10948.7|10946.7|272
1694440500000|2023-09-11 13:55:00|10952.7|10950.7|10940.7|10938.7|10954.2|10952.2|10940.7|10938.7|692
1694440800000|2023-09-11 14:00:00|10940.2|10938.2|10944.7|10942.7|10949.7|10947.7|10939.7|10937.7|331
1694441100000|2023-09-11 14:05:00|10945.2|10943.2|10942.7|10940.7|10946.7|10944.7|10940.7|10938.7|164
1694441400000|2023-09-11 14:10:00|10943.1|10941.1|10949.1|10947.1|10951.1|10949.1|10943.1|10941.1|309
1694441700000|2023-09-11 14:15:00|10948.1|10946.1|10955.1|10953.1|10956.1|10954.1|10948.1|10946.1|1514
1694442000000|2023-09-11 14:20:00|10955.6|10953.6|10969.6|10967.6|10973.1|10971.1|10955.1|10953.1|436
1694442300000|2023-09-11 14:25:00|10969.1|10967.1|10979.1|10977.1|10979.1|10977.1|10968.1|10966.1|447
1694442600000|2023-09-11 14:30:00|10978.1|10976.1|10976.1|10974.1|10982.1|10980.1|10973.1|10971.1|409
1694442900000|2023-09-11 14:35:00|10976.6|10974.6|10979.1|10977.1|10979.6|10977.6|10973.1|10971.1|255
1694443200000|2023-09-11 14:40:00|10978.6|10976.6|10983.6|10981.6|10988.1|10986.1|10977.1|10975.1|1669
1694443500000|2023-09-11 14:45:00|10984.1|10982.1|10987.6|10985.6|10989.1|10987.1|10983.1|10981.1|1899
1694443800000|2023-09-11 14:50:00|10988.1|10986.1|10991.1|10989.1|10997.1|10995.1|10985.6|10983.6|929
1694444100000|2023-09-11 14:55:00|10990.6|10988.6|10986.6|10984.6|10993.6|10991.6|10986.1|10984.1|895
1694444400000|2023-09-11 15:00:00|10986.1|10984.1|10979.1|10977.1|10987.1|10985.1|10975.1|10973.1|978
1694444700000|2023-09-11 15:05:00|10980.1|10978.1|10972.1|10970.1|10982.1|10980.1|10972.1|10970.1|453
1694445000000|2023-09-11 15:10:00|10971.1|10969.1|10971.1|10969.1|10972.6|10970.6|10967.1|10965.1|1050
1694445300000|2023-09-11 15:15:00|10970.6|10968.6|10974.1|10972.1|10976.1|10974.1|10969.1|10967.1|921
1694445600000|2023-09-11 15:20:00|10973.6|10971.6|10975.1|10973.1|10976.1|10974.1|10972.1|10970.1|1082
1694445900000|2023-09-11 15:25:00|10975.6|10973.6|10975.1|10973.1|10978.6|10976.6|10973.1|10971.1|1459
1694446200000|2023-09-11 15:30:00|10974.6|10972.6|10976.1|10974.1|10978.1|10976.1|10972.1|10970.1|1334
1694446500000|2023-09-11 15:35:00|10975.1|10973.1|10975.1|10973.1|10976.1|10974.1|10972.1|10970.1|307
1694446800000|2023-09-11 15:40:00|10975.6|10973.6|10973.1|10971.1|10979.1|10977.1|10971.1|10969.1|335
1694447100000|2023-09-11 15:45:00|10974.1|10972.1|10975.1|10973.1|10979.6|10977.6|10974.1|10972.1|148
1694447400000|2023-09-11 15:50:00|10975.6|10973.6|10980.6|10978.6|10980.6|10978.6|10974.6|10972.6|533
1694447700000|2023-09-11 15:55:00|10981.1|10979.1|10983.1|10981.1|10985.6|10983.6|10980.6|10978.6|419
1694448000000|2023-09-11 16:00:00|10983.6|10981.6|10981.6|10979.6|10984.6|10982.6|10979.1|10977.1|301
1694448300000|2023-09-11 16:05:00|10982.1|10980.1|10984.6|10982.6|10985.1|10983.1|10981.1|10979.1|49
1694448600000|2023-09-11 16:10:00|10985.1|10983.1|10983.1|10981.1|10985.1|10983.1|10983.1|10981.1|54
1694448900000|2023-09-11 16:15:00|10983.6|10981.6|10986.1|10984.1|10988.1|10986.1|10983.6|10981.6|1078
1694449200000|2023-09-11 16:20:00|10985.6|10983.6|10982.6|10980.6|10986.1|10984.1|10982.6|10980.6|64
1694449500000|2023-09-11 16:25:00|10983.1|10981.1|10987.6|10985.6|10988.1|10986.1|10982.6|10980.6|37
1694449800000|2023-09-11 16:30:00|10988.1|10986.1|10985.6|10983.6|10988.1|10986.1|10985.1|10983.1|264
1694450100000|2023-09-11 16:35:00|10986.1|10984.1|10985.1|10983.1|10986.1|10984.1|10983.6|10981.6|36
1694450400000|2023-09-11 16:40:00|10985.6|10983.6|10986.6|10984.6|10987.1|10985.1|10984.1|10982.1|46
1694450700000|2023-09-11 16:45:00|10986.1|10984.1|10989.1|10987.1|10989.1|10987.1|10986.1|10984.1|26
1694451000000|2023-09-11 16:50:00|10988.6|10986.6|10990.1|10988.1|10991.1|10989.1|10987.6|10985.6|12
1694451300000|2023-09-11 16:55:00|10991.1|10989.1|10990.6|10988.6|10992.1|10990.1|10989.6|10987.6|21
1694451600000|2023-09-11 17:00:00|10991.1|10989.1|10989.6|10987.6|10991.6|10989.6|10988.6|10986.6|13
1694451900000|2023-09-11 17:05:00|10988.6|10986.6|10989.6|10987.6|10990.1|10988.1|10987.6|10985.6|21
1694452200000|2023-09-11 17:10:00|10989.1|10987.1|10989.6|10987.6|10990.1|10988.1|10988.1|10986.1|14
1694452500000|2023-09-11 17:15:00|10990.1|10988.1|10991.1|10989.1|10991.6|10989.6|10989.1|10987.1|19
1694452800000|2023-09-11 17:20:00|10990.6|10988.6|10990.6|10988.6|10992.1|10990.1|10989.6|10987.6|31
1694453100000|2023-09-11 17:25:00|10990.1|10988.1|10989.1|10987.1|10991.1|10989.1|10988.1|10986.1|66
1694453400000|2023-09-11 17:30:00|10990.1|10988.1|10990.6|10988.6|10990.6|10988.6|10989.1|10987.1|10
1694453700000|2023-09-11 17:35:00|10990.1|10988.1|10990.6|10988.6|10991.6|10989.6|10989.1|10987.1|13
1694454000000|2023-09-11 17:40:00|10991.1|10989.1|10987.1|10985.1|10991.6|10989.6|10987.1|10985.1|9
1694454300000|2023-09-11 17:45:00|10987.6|10985.6|10985.6|10983.6|10987.6|10985.6|10985.6|10983.6|14
1694454600000|2023-09-11 17:50:00|10986.1|10984.1|10987.1|10985.1|10987.6|10985.6|10986.1|10984.1|8
1694454900000|2023-09-11 17:55:00|10986.1|10984.1|10984.1|10982.1|10986.6|10984.6|10984.1|10982.1|22
1694455200000|2023-09-11 18:00:00|10984.6|10982.6|10982.1|10980.1|10985.1|10983.1|10982.1|10980.1|14
1694455500000|2023-09-11 18:05:00|10982.6|10980.6|10983.6|10981.6|10983.6|10981.6|10981.6|10979.6|1
1694455800000|2023-09-11 18:10:00|10984.1|10982.1|10985.1|10983.1|10986.1|10984.1|10983.1|10981.1|54
1694456100000|2023-09-11 18:15:00|10985.6|10983.6|10984.6|10982.6|10985.6|10983.6|10983.1|10981.1|12
1694456400000|2023-09-11 18:20:00|10984.1|10982.1|10982.6|10980.6|10984.6|10982.6|10982.6|10980.6|17
1694456700000|2023-09-11 18:25:00|10982.1|10980.1|10982.6|10980.6|10983.1|10981.1|10981.1|10979.1|24
1694457000000|2023-09-11 18:30:00|10983.1|10981.1|10983.1|10981.1|10983.6|10981.6|10982.6|10980.6|6
1694457300000|2023-09-11 18:35:00|10983.6|10981.6|10984.6|10982.6|10984.6|10982.6|10982.1|10980.1|9
1694457600000|2023-09-11 18:40:00|10985.1|10983.1|10984.6|10982.6|10985.6|10983.6|10983.6|10981.6|4
1694457900000|2023-09-11 18:45:00|10984.1|10982.1|10984.6|10982.6|10984.6|10982.6|10983.6|10981.6|7
1694458200000|2023-09-11 18:50:00|10984.1|10982.1|10984.6|10982.6|10985.1|10983.1|10984.1|10982.1|3
1694458500000|2023-09-11 18:55:00|10985.1|10983.1|10984.1|10982.1|10985.1|10983.1|10982.6|10980.6|5
1694458800000|2023-09-11 19:00:00|10984.6|10982.6|10984.1|10982.1|10985.1|10983.1|10983.6|10981.6|5
1694459100000|2023-09-11 19:05:00|10983.6|10981.6|10985.1|10983.1|10985.6|10983.6|10983.6|10981.6|6
1694459400000|2023-09-11 19:10:00|10984.6|10982.6|10984.6|10982.6|10985.6|10983.6|10983.6|10981.6|12
1694459700000|2023-09-11 19:15:00|10985.1|10983.1|10984.1|10982.1|10985.1|10983.1|10983.6|10981.6|3
1694460000000|2023-09-11 19:20:00|10983.6|10981.6|10984.6|10982.6|10985.1|10983.1|10982.1|10980.1|30
1694460300000|2023-09-11 19:25:00|10985.1|10983.1|10982.6|10980.6|10985.1|10983.1|10982.1|10980.1|4
1694460600000|2023-09-11 19:30:00|10982.1|10980.1|10983.6|10981.6|10983.6|10981.6|10981.6|10979.6|16
1694460900000|2023-09-11 19:35:00|10983.1|10981.1|10982.6|10980.6|10984.1|10982.1|10982.1|10980.1|3
1694461200000|2023-09-11 19:40:00|10982.1|10980.1|10982.6|10980.6|10983.6|10981.6|10982.1|10980.1|6
1694461500000|2023-09-11 19:45:00|10982.1|10980.1|10985.6|10983.6|10986.6|10984.6|10982.1|10980.1|6
1694461800000|2023-09-11 19:50:00|10985.1|10983.1|10983.6|10981.6|10985.6|10983.6|10983.6|10981.6|22
1694462100000|2023-09-11 19:55:00|10983.1|10981.1|10986.7|10980.7|10988.7|10983.1|10981.1|10979.1|12
1694462400000|2023-09-11 20:00:00|10987|10981|10988.5|10982.5|10988.5|10982.5|10985.6|10979.6|0
1694462700000|2023-09-11 20:05:00|10988.3|10982.3|10985.6|10979.6|10988.5|10982.5|10985.6|10979.6|0
1694463000000|2023-09-11 20:10:00|10985.9|10979.9|10985.9|10979.9|10986.3|10980.3|10984|10978|0
1694463300000|2023-09-11 20:15:00|10986|10980|10985.9|10979.9|10986.6|10980.6|10985.6|10979.6|0
1694463600000|2023-09-11 20:20:00|10985.6|10979.6|10985.9|10979.9|10985.9|10979.9|10985.1|10979.1|0
1694463900000|2023-09-11 20:25:00|10985.6|10979.6|10985.9|10979.9|10985.9|10979.9|10985.6|10979.6|0
1694464200000|2023-09-11 20:30:00|10985.6|10979.6|10985.9|10979.9|10985.9|10979.9|10985.6|10979.6|0
1694464500000|2023-09-11 20:35:00|10985.6|10979.6|10985.1|10979.1|10985.6|10979.6|10984.8|10978.8|0
1694464800000|2023-09-11 20:40:00|10984.9|10978.9|10984.5|10978.5|10985.1|10979.1|10984.5|10978.5|0
1694465100000|2023-09-11 20:45:00|10984|10978|10984|10978|10984|10978|10983.7|10977.7|0
1694465400000|2023-09-11 20:50:00|10983.9|10977.9|10983.7|10977.7|10984|10978|10983.7|10977.7|0
1694465700000|2023-09-11 20:55:00|10984|10978|10983.7|10977.7|10984.5|10978.5|10983.1|10977.1|0
1694466000000|2023-09-11 21:00:00|10983.9|10977.9|10983.9|10977.9|10984|10978|10983.7|10977.7|0
1694466300000|2023-09-11 21:05:00|10983.7|10977.7|10983.9|10977.9|10984|10978|10983.7|10977.7|0
1694466600000|2023-09-11 21:10:00|10984|10978|10983.7|10977.7|10984|10978|10983.7|10977.7|0
1694467500000|2023-09-11 21:25:00|10983.4|10977.4|10983.1|10977.1|10983.4|10977.4|10982.9|10976.9|0
1694467800000|2023-09-11 21:30:00|10983.2|10977.2|10982.9|10976.9|10983.2|10977.2|10982.9|10976.9|0
1694468100000|2023-09-11 21:35:00|10982.8|10976.8|10982.9|10976.9|10983.4|10977.4|10982.8|10976.8|0
1694468400000|2023-09-11 21:40:00|10982.8|10976.8|10982.6|10976.6|10982.8|10976.8|10982.5|10976.5|0
1694468700000|2023-09-11 21:45:00|10982.5|10976.5|10982.3|10976.3|10982.6|10976.6|10982.2|10976.2|0
1694469000000|2023-09-11 21:50:00|10982.6|10976.6|10981.7|10975.7|10982.6|10976.6|10981.5|10975.5|0
1694469300000|2023-09-11 21:55:00|10981.9|10975.9|10981.7|10975.7|10982.2|10976.2|10981.4|10975.4|0
1694469600000|2023-09-11 22:00:00|10982|10976|10980.2|10974.2|10982|10976|10979.9|10973.9|0
1694469900000|2023-09-11 22:05:00|10980.4|10974.4|10981.3|10975.3|10982.5|10976.5|10980.2|10974.2|0
1694470200000|2023-09-11 22:10:00|10981.2|10975.2|10979.9|10973.9|10981.3|10975.3|10979.9|10973.9|0
1694470500000|2023-09-11 22:15:00|10979.8|10973.8|10979.9|10973.9|10980.1|10974.1|10978.4|10972.4|0
1694470800000|2023-09-11 22:20:00|10980.2|10974.2|10979.9|10973.9|10980.2|10974.2|10979.6|10973.6|0
1694471100000|2023-09-11 22:25:00|10980.1|10974.1|10979.9|10973.9|10980.2|10974.2|10979.9|10973.9|0
1694471400000|2023-09-11 22:30:00|10980.1|10974.1|10980.2|10974.2|10980.7|10974.7|10980.1|10974.1|0
1694471700000|2023-09-11 22:35:00|10979.9|10973.9|10978.1|10972.1|10980.2|10974.2|10978.1|10972.1|0
1694472000000|2023-09-11 22:40:00|10978.4|10972.4|10978.8|10972.8|10978.8|10972.8|10978.4|10972.4|0
1694472300000|2023-09-11 22:45:00|10978.4|10972.4|10978.4|10972.4|10978.8|10972.8|10978.4|10972.4|0
1694472600000|2023-09-11 22:50:00|10978.8|10972.8|10978.4|10972.4|10978.8|10972.8|10978.1|10972.1|0
1694472900000|2023-09-11 22:55:00|10978.2|10972.2|10978.8|10972.8|10979.6|10973.6|10977.8|10971.8|0
1694473200000|2023-09-11 23:00:00|10978.7|10972.7|10978.8|10972.8|10979.6|10973.6|10978.4|10972.4|0
1694473500000|2023-09-11 23:05:00|10979.1|10973.1|10979.6|10973.6|10980.2|10974.2|10979.1|10973.1|0
1694473800000|2023-09-11 23:10:00|10979.3|10973.3|10979.6|10973.6|10979.6|10973.6|10979|10973|0
1694474100000|2023-09-11 23:15:00|10979.3|10973.3|10979.9|10973.9|10980.1|10974.1|10979.1|10973.1|0
1694474400000|2023-09-11 23:20:00|10980.1|10974.1|10979.6|10973.6|10980.7|10974.7|10979.6|10973.6|0
1694474700000|2023-09-11 23:25:00|10979.9|10973.9|10980.2|10974.2|10981|10975|10979.9|10973.9|0
1694475000000|2023-09-11 23:30:00|10980.4|10974.4|10979.6|10973.6|10980.7|10974.7|10979|10973|0
1694475300000|2023-09-11 23:35:00|10979.3|10973.3|10979.1|10973.1|10979.6|10973.6|10979.1|10973.1|0
1694475600000|2023-09-11 23:40:00|10979.2|10973.2|10978.1|10972.1|10979.3|10973.3|10978.1|10972.1|0
1694475900000|2023-09-11 23:45:00|10977.8|10971.8|10979.1|10973.1|10979.1|10973.1|10977.8|10971.8|0
1694476200000|2023-09-11 23:50:00|10979|10973|10979.6|10973.6|10980.2|10974.2|10978.8|10972.8|0
1694476500000|2023-09-11 23:55:00|10979.1|10973.1|10978.8|10972.8|10979.6|10973.6|10978.4|10972.4|0
1694476800000|2023-09-12 00:00:00|10978.4|10972.4|10980|10974|10981.8|10975.8|10977.3|10971.3|0
1694477100000|2023-09-12 00:05:00|10980.3|10974.3|10979.7|10973.7|10981.1|10975.1|10977.8|10971.8|0
1694477400000|2023-09-12 00:10:00|10979.6|10973.6|10978.1|10972.1|10980|10974|10977.8|10971.8|0
1694477700000|2023-09-12 00:15:00|10977.8|10971.8|10975|10969|10978.9|10972.9|10974.9|10968.9|0
1694478000000|2023-09-12 00:20:00|10976.5|10970.5|10975|10969|10976.5|10970.5|10975|10969|0
1694478300000|2023-09-12 00:25:00|10973.5|10967.5|10973.5|10967.5|10973.5|10967.5|10973.5|10967.5|0
1694478600000|2023-09-12 00:30:00|10972|10966|10973.5|10967.5|10973.5|10967.5|10971.9|10965.9|0
1694478900000|2023-09-12 00:35:00|10975|10969|10973.5|10967.5|10975|10969|10973.5|10967.5|0
1694479200000|2023-09-12 00:40:00|10973.4|10967.4|10975|10969|10975|10969|10973.4|10967.4|0
1694479500000|2023-09-12 00:45:00|10974.2|10968.2|10973.4|10967.4|10975|10969|10973.4|10967.4|0
1694479800000|2023-09-12 00:50:00|10973.5|10967.5|10975|10969|10975|10969|10973.5|10967.5|0
1694480100000|2023-09-12 00:55:00|10973.5|10967.5|10975|10969|10975|10969|10973.4|10967.4|0
1694480400000|2023-09-12 01:00:00|10974.9|10968.9|10973.4|10967.4|10974.9|10968.9|10973.4|10967.4|0
1694480700000|2023-09-12 01:05:00|10971.9|10965.9|10971.9|10965.9|10971.9|10965.9|10971.9|10965.9|0
1694481000000|2023-09-12 01:10:00|10972|10966|10973.5|10967.5|10978.1|10972.1|10971.9|10965.9|0
1694481300000|2023-09-12 01:15:00|10972|10966|10972|10966|10972|10966|10970.4|10964.4|0
1694481600000|2023-09-12 01:20:00|10970.5|10964.5|10970.5|10964.5|10972|10966|10970.5|10964.5|0
1694481900000|2023-09-12 01:25:00|10970.4|10964.4|10973.5|10967.5|10973.5|10967.5|10970.4|10964.4|0
1694482200000|2023-09-12 01:30:00|10972|10966|10970.4|10964.4|10972|10966|10970.4|10964.4|0
1694482500000|2023-09-12 01:35:00|10971.2|10965.2|10967.4|10961.4|10971.2|10965.2|10967.4|10961.4|0
1694482800000|2023-09-12 01:40:00|10968.9|10962.9|10968.9|10962.9|10968.9|10962.9|10967.4|10961.4|0
1694483100000|2023-09-12 01:45:00|10970.4|10964.4|10971.9|10965.9|10973.4|10967.4|10970.4|10964.4|0
1694483400000|2023-09-12 01:50:00|10970.4|10964.4|10970.4|10964.4|10971.9|10965.9|10970.4|10964.4|0
1694483700000|2023-09-12 01:55:00|10971.9|10965.9|10972|10966|10973.5|10967.5|10970.4|10964.4|0
1694484000000|2023-09-12 02:00:00|10971.9|10965.9|10970.4|10964.4|10972|10966|10970.4|10964.4|0
1694484300000|2023-09-12 02:05:00|10970.5|10964.5|10973.5|10967.5|10973.5|10967.5|10970.4|10964.4|0
1694484600000|2023-09-12 02:10:00|10975|10969|10975|10969|10976.5|10970.5|10975|10969|0
1694484900000|2023-09-12 02:15:00|10976.5|10970.5|10978|10972|10979.5|10973.5|10975.7|10969.7|0
1694485500000|2023-09-12 02:25:00|10979.5|10973.5|10979.5|10973.5|10979.6|10973.6|10979.5|10973.5|0
1694485800000|2023-09-12 02:30:00|10978|10972|10981|10975|10981|10975|10978|10972|0
1694486100000|2023-09-12 02:35:00|10980.3|10974.3|10982.5|10976.5|10982.5|10976.5|10979.5|10973.5|0
1694486400000|2023-09-12 02:40:00|10981|10975|10981|10975|10981|10975|10981|10975|0
1694486700000|2023-09-12 02:45:00|10979.5|10973.5|10981|10975|10981|10975|10979.5|10973.5|0
1694487000000|2023-09-12 02:50:00|10981.1|10975.1|10981.1|10975.1|10981.1|10975.1|10981|10975|0
1694487300000|2023-09-12 02:55:00|10981|10975|10981.1|10975.1|10981.1|10975.1|10981|10975|0
1694487600000|2023-09-12 03:00:00|10981|10975|10981.1|10975.1|10981.1|10975.1|10979.5|10973.5|0
1694487900000|2023-09-12 03:05:00|10982.6|10976.6|10981.1|10975.1|10982.6|10976.6|10981|10975|0
1694488200000|2023-09-12 03:10:00|10981|10975|10981.1|10975.1|10981.1|10975.1|10979.5|10973.5|0
1694488500000|2023-09-12 03:15:00|10981|10975|10981.1|10975.1|10981.1|10975.1|10981|10975|0
1694488800000|2023-09-12 03:20:00|10981|10975|10981.1|10975.1|10982.6|10976.6|10981|10975|0
1694489100000|2023-09-12 03:25:00|10981|10975|10982.5|10976.5|10982.6|10976.6|10981|10975|0
1694489400000|2023-09-12 03:30:00|10981.1|10975.1|10982.6|10976.6|10984.1|10978.1|10981|10975|0
1694489700000|2023-09-12 03:35:00|10984.1|10978.1|10984.1|10978.1|10984.1|10978.1|10982.6|10976.6|0
1694490000000|2023-09-12 03:40:00|10982.6|10976.6|10984.3|10978.3|10984.3|10978.3|10982.6|10976.6|0
1694490300000|2023-09-12 03:45:00|10984.2|10978.2|10984.3|10978.3|10984.3|10978.3|10984.2|10978.2|0
1694491200000|2023-09-12 04:00:00|10982.8|10976.8|10984.3|10978.3|10984.3|10978.3|10982.7|10976.7|0
1694492100000|2023-09-12 04:15:00|10984.2|10978.2|10981.2|10975.2|10984.3|10978.3|10981.2|10975.2|0
1694492400000|2023-09-12 04:20:00|10979.7|10973.7|10981.2|10975.2|10981.2|10975.2|10979.7|10973.7|0
1694492700000|2023-09-12 04:25:00|10979.7|10973.7|10979.7|10973.7|10979.7|10973.7|10978.9|10972.9|0
1694493000000|2023-09-12 04:30:00|10981.2|10975.2|10981.2|10975.2|10981.2|10975.2|10981.2|10975.2|0
1694493300000|2023-09-12 04:35:00|10979.7|10973.7|10981.2|10975.2|10981.2|10975.2|10979.7|10973.7|0
1694493900000|2023-09-12 04:45:00|10982.7|10976.7|10981.2|10975.2|10982.7|10976.7|10981.2|10975.2|0
1694494200000|2023-09-12 04:50:00|10982.7|10976.7|10984.2|10978.2|10984.2|10978.2|10982.7|10976.7|0
1694494500000|2023-09-12 04:55:00|10982.7|10976.7|10982.7|10976.7|10982.7|10976.7|10982.6|10976.6|0
1694494800000|2023-09-12 05:00:00|10984.2|10978.2|10981.1|10975.1|10984.2|10978.2|10981.1|10975.1|0
1694495100000|2023-09-12 05:05:00|10979.6|10973.6|10979.6|10973.6|10979.6|10973.6|10979.6|10973.6|0
1694495700000|2023-09-12 05:15:00|10981.1|10975.1|10981.1|10975.1|10981.1|10975.1|10979.6|10973.6|0
1694496000000|2023-09-12 05:20:00|10981.2|10975.2|10982.9|10976.9|10982.9|10976.9|10981.1|10975.1|0
1694496300000|2023-09-12 05:25:00|10982.8|10976.8|10981.3|10975.3|10982.9|10976.9|10981.3|10975.3|0
1694496600000|2023-09-12 05:30:00|10979.8|10973.8|10981.3|10975.3|10981.3|10975.3|10979.8|10973.8|0
1694496900000|2023-09-12 05:35:00|10982.1|10976.1|10982.8|10976.8|10982.8|10976.8|10981.3|10975.3|0
1694497200000|2023-09-12 05:40:00|10981.3|10975.3|10979.8|10973.8|10981.3|10975.3|10979.8|10973.8|0
1694497500000|2023-09-12 05:45:00|10981.3|10975.3|10979.9|10973.9|10982.9|10976.9|10978.3|10972.3|0
1694497800000|2023-09-12 05:50:00|10979.8|10973.8|10981.3|10975.3|10981.3|10975.3|10979.8|10973.8|0
1694498100000|2023-09-12 05:55:00|10980.6|10974.6|10981.3|10975.3|10981.4|10975.4|10980.6|10974.6|0
1694498400000|2023-09-12 06:00:00|10975.1|10973.1|10981.6|10979.6|10986.1|10984.1|10971.6|10969.6|403
1694498700000|2023-09-12 06:05:00|10984.1|10982.1|10986.6|10984.6|10991.1|10989.1|10983.6|10981.6|76
1694499000000|2023-09-12 06:10:00|10986.1|10984.1|10985.6|10983.6|10988.6|10986.6|10985.6|10983.6|13
1694499300000|2023-09-12 06:15:00|10984.1|10982.1|10994.1|10992.1|10994.1|10992.1|10984.1|10982.1|81
1694499600000|2023-09-12 06:20:00|10994.6|10992.6|10990.6|10988.6|10995.6|10993.6|10989.1|10987.1|64
1694499900000|2023-09-12 06:25:00|10990.1|10988.1|10994.6|10992.6|10995.1|10993.1|10988.6|10986.6|32
1694500200000|2023-09-12 06:30:00|10993.1|10991.1|10996.1|10994.1|10996.1|10994.1|10990.6|10988.6|38
1694500500000|2023-09-12 06:35:00|10996.6|10994.6|10993.6|10991.6|10997.1|10995.1|10993.6|10991.6|20
1694500800000|2023-09-12 06:40:00|10994.1|10992.1|10995.1|10993.1|10997.1|10995.1|10993.6|10991.6|339
1694501100000|2023-09-12 06:45:00|10994.6|10992.6|10995.6|10993.6|10996.1|10994.1|10994.6|10992.6|15
1694501400000|2023-09-12 06:50:00|10996.1|10994.1|10997.6|10995.6|10998.1|10996.1|10995.6|10993.6|21
1694501700000|2023-09-12 06:55:00|10997.1|10995.1|10994.6|10992.6|10999.1|10997.1|10991.6|10989.6|190
1694502000000|2023-09-12 07:00:00|10995.6|10993.6|10998.6|10996.6|11009.6|11007.6|10993.1|10991.1|867
1694502300000|2023-09-12 07:05:00|10999.1|10997.1|10995.1|10993.1|11005.1|11003.1|10994.6|10992.6|4083
1694502600000|2023-09-12 07:10:00|10995.6|10993.6|11002.6|11000.6|11005.1|11003.1|10988.1|10986.1|3262
1694502900000|2023-09-12 07:15:00|11002.1|11000.1|11022.1|11020.1|11024.1|11022.1|11000.6|10998.6|280
1694503200000|2023-09-12 07:20:00|11022.6|11020.6|11008.6|11006.6|11025.1|11023.1|11008.6|11006.6|1638
1694503500000|2023-09-12 07:25:00|11009.1|11007.1|10997.6|10995.6|11009.6|11007.6|10997.1|10995.1|304
1694503800000|2023-09-12 07:30:00|10997.1|10995.1|11012.6|11010.6|11013.1|11011.1|10994.1|10992.1|792
1694504100000|2023-09-12 07:35:00|11012.1|11010.1|11022.1|11020.1|11024.1|11022.1|11011.1|11009.1|431
1694504400000|2023-09-12 07:40:00|11022.4|11020.4|11021.4|11019.4|11026.9|11024.9|11019.9|11017.9|179
1694504700000|2023-09-12 07:45:00|11020.9|11018.9|11019.9|11017.9|11022.4|11020.4|11016.4|11014.4|16046
1694505000000|2023-09-12 07:50:00|11020.9|11018.9|11022.4|11020.4|11023.4|11021.4|11016.4|11014.4|6476
1694505300000|2023-09-12 07:55:00|11022.9|11020.9|11018.4|11016.4|11024.9|11022.9|11018.4|11016.4|756
1694505600000|2023-09-12 08:00:00|11017.4|11015.4|11015.4|11013.4|11017.9|11015.9|11011.4|11009.4|170
1694505900000|2023-09-12 08:05:00|11015.9|11013.9|11020.4|11018.4|11020.4|11018.4|11012.4|11010.4|194
1694506200000|2023-09-12 08:10:00|11019.9|11017.9|11029.4|11027.4|11030.4|11028.4|11017.4|11015.4|1463
1694506500000|2023-09-12 08:15:00|11028.4|11026.4|11037.4|11035.4|11037.4|11035.4|11027.4|11025.4|489
1694506800000|2023-09-12 08:20:00|11036.4|11034.4|11038.9|11036.9|11041.4|11039.4|11035.4|11033.4|867
1694507100000|2023-09-12 08:25:00|11039.4|11037.4|11038.9|11036.9|11043.4|11041.4|11036.4|11034.4|618
1694507400000|2023-09-12 08:30:00|11038.4|11036.4|11025.4|11023.4|11038.4|11036.4|11024.4|11022.4|211
1694507700000|2023-09-12 08:35:00|11024.9|11022.9|11025.4|11023.4|11032.9|11030.9|11024.4|11022.4|788
1694508000000|2023-09-12 08:40:00|11025.9|11023.9|11022.9|11020.9|11029.4|11027.4|11022.4|11020.4|624
1694508300000|2023-09-12 08:45:00|11022.4|11020.4|11014.4|11012.4|11023.4|11021.4|11010.4|11008.4|235
1694508600000|2023-09-12 08:50:00|11013.9|11011.9|11015.4|11013.4|11018.4|11016.4|11011.9|11009.9|236
1694508900000|2023-09-12 08:55:00|11014.9|11012.9|11016.9|11014.9|11018.4|11016.4|11014.4|11012.4|2547
1694509200000|2023-09-12 09:00:00|11016.4|11014.4|11019.4|11017.4|11021.4|11019.4|11011.4|11009.4|625
1694509500000|2023-09-12 09:05:00|11018.9|11016.9|11014.9|11012.9|11018.9|11016.9|11009.9|11007.9|146
1694509800000|2023-09-12 09:10:00|11015.4|11013.4|11012.4|11010.4|11017.4|11015.4|11009.4|11007.4|5430
1694510100000|2023-09-12 09:15:00|11012.9|11010.9|11011.9|11009.9|11017.9|11015.9|11011.9|11009.9|157
1694510400000|2023-09-12 09:20:00|11011.4|11009.4|11014.4|11012.4|11014.9|11012.9|11009.9|11007.9|321
1694510700000|2023-09-12 09:25:00|11014.9|11012.9|11019.9|11017.9|11022.9|11020.9|11014.9|11012.9|799
1694511000000|2023-09-12 09:30:00|11019.4|11017.4|11011.9|11009.9|11019.4|11017.4|11009.4|11007.4|4769
1694511300000|2023-09-12 09:35:00|11012.4|11010.4|11014.4|11012.4|11016.9|11014.9|11011.9|11009.9|980
1694511600000|2023-09-12 09:40:00|11014.9|11012.9|11021.4|11019.4|11023.4|11021.4|11014.4|11012.4|313
1694511900000|2023-09-12 09:45:00|11020.9|11018.9|11022.4|11020.4|11024.4|11022.4|11016.9|11014.9|160
1694512200000|2023-09-12 09:50:00|11021.9|11019.9|11021.4|11019.4|11025.4|11023.4|11019.9|11017.9|184
1694512500000|2023-09-12 09:55:00|11021.9|11019.9|11020.4|11018.4|11024.4|11022.4|11019.4|11017.4|293
1694512800000|2023-09-12 10:00:00|11019.9|11017.9|11028.4|11026.4|11028.4|11026.4|11017.9|11015.9|130
1694513100000|2023-09-12 10:05:00|11028.9|11026.9|11028.4|11026.4|11031.9|11029.9|11027.4|11025.4|120
1694513400000|2023-09-12 10:10:00|11028.9|11026.9|11033.4|11031.4|11034.4|11032.4|11028.4|11026.4|509
1694513700000|2023-09-12 10:15:00|11033.9|11031.9|11030.9|11028.9|11034.4|11032.4|11030.4|11028.4|190
1694514000000|2023-09-12 10:20:00|11031.4|11029.4|11029.9|11027.9|11032.4|11030.4|11028.4|11026.4|187
1694514300000|2023-09-12 10:25:00|11029.4|11027.4|11028.4|11026.4|11031.9|11029.9|11027.9|11025.9|80
1694514600000|2023-09-12 10:30:00|11027.9|11025.9|11033.4|11031.4|11034.4|11032.4|11027.4|11025.4|188
1694514900000|2023-09-12 10:35:00|11032.9|11030.9|11031.9|11029.9|11034.4|11032.4|11029.9|11027.9|409
1694515200000|2023-09-12 10:40:00|11032.4|11030.4|11027.9|11025.9|11033.9|11031.9|11026.9|11024.9|82
1694515500000|2023-09-12 10:45:00|11027.4|11025.4|11026.9|11024.9|11027.9|11025.9|11023.9|11021.9|73
1694515800000|2023-09-12 10:50:00|11027.4|11025.4|11029.9|11027.9|11032.9|11030.9|11026.9|11024.9|188
1694516100000|2023-09-12 10:55:00|11029.4|11027.4|11035.4|11033.4|11035.4|11033.4|11028.9|11026.9|91
1694516400000|2023-09-12 11:00:00|11036.4|11034.4|11036.9|11034.9|11037.4|11035.4|11033.4|11031.4|145
1694516700000|2023-09-12 11:05:00|11036.4|11034.4|11040.4|11038.4|11040.4|11038.4|11036.4|11034.4|776
1694517000000|2023-09-12 11:10:00|11039.9|11037.9|11032.9|11030.9|11041.9|11039.9|11032.4|11030.4|230
1694517300000|2023-09-12 11:15:00|11032.4|11030.4|11027.4|11025.4|11033.4|11031.4|11027.4|11025.4|102
1694517600000|2023-09-12 11:20:00|11026.9|11024.9|11016.4|11014.4|11028.9|11026.9|11015.4|11013.4|207
1694517900000|2023-09-12 11:25:00|11015.9|11013.9|11016.9|11014.9|11017.9|11015.9|11012.9|11010.9|242
1694518200000|2023-09-12 11:30:00|11016.4|11014.4|11012.4|11010.4|11016.4|11014.4|11011.4|11009.4|116
1694518500000|2023-09-12 11:35:00|11011.9|11009.9|11008.9|11006.9|11013.4|11011.4|11008.4|11006.4|375
1694518800000|2023-09-12 11:40:00|11009.4|11007.4|11013.9|11011.9|11013.9|11011.9|11007.9|11005.9|170
1694519100000|2023-09-12 11:45:00|11013.4|11011.4|11004.9|11002.9|11013.4|11011.4|11003.9|11001.9|194
1694519400000|2023-09-12 11:50:00|11004.4|11002.4|11008.4|11006.4|11008.9|11006.9|11000.9|10998.9|343
1694519700000|2023-09-12 11:55:00|11007.9|11005.9|11007.9|11005.9|11010.9|11008.9|11004.4|11002.4|673
1694520000000|2023-09-12 12:00:00|11006.4|11004.4|11008.4|11006.4|11013.9|11011.9|11004.9|11002.9|325
1694520300000|2023-09-12 12:05:00|11007.9|11005.9|11016.9|11014.9|11017.9|11015.9|11007.9|11005.9|184
1694520600000|2023-09-12 12:10:00|11017.4|11015.4|11021.9|11019.9|11023.9|11021.9|11016.9|11014.9|168
1694520900000|2023-09-12 12:15:00|11022.9|11020.9|11029.4|11027.4|11030.9|11028.9|11021.9|11019.9|177
1694521200000|2023-09-12 12:20:00|11028.9|11026.9|11033.9|11031.9|11033.9|11031.9|11026.4|11024.4|166
1694521500000|2023-09-12 12:25:00|11032.9|11030.9|11034.4|11032.4|11035.4|11033.4|11030.9|11028.9|232
1694521800000|2023-09-12 12:30:00|11034.9|11032.9|11041.9|11039.9|11042.9|11040.9|11033.4|11031.4|258
1694522100000|2023-09-12 12:35:00|11042.4|11040.4|11040.9|11038.9|11044.9|11042.9|11039.4|11037.4|290
1694522400000|2023-09-12 12:40:00|11041.4|11039.4|11044.9|11042.9|11047.9|11045.9|11041.4|11039.4|652
1694522700000|2023-09-12 12:45:00|11044.4|11042.4|11054.9|11052.9|11054.9|11052.9|11043.9|11041.9|259
1694523000000|2023-09-12 12:50:00|11054.4|11052.4|11057.9|11055.9|11058.4|11056.4|11051.9|11049.9|343
1694523300000|2023-09-12 12:55:00|11057.4|11055.4|11049.9|11047.9|11057.9|11055.9|11047.9|11045.9|350
1694523600000|2023-09-12 13:00:00|11047.9|11045.9|11035.9|11033.9|11048.9|11046.9|11034.9|11032.9|855
1694523900000|2023-09-12 13:05:00|11036.4|11034.4|11026.4|11024.4|11037.9|11035.9|11023.9|11021.9|1055
1694524200000|2023-09-12 13:10:00|11025.9|11023.9|11016.9|11014.9|11026.4|11024.4|11016.9|11014.9|402
1694524500000|2023-09-12 13:15:00|11017.4|11015.4|11016.9|11014.9|11017.4|11015.4|11011.4|11009.4|812
1694524800000|2023-09-12 13:20:00|11016.4|11014.4|11009.9|11007.9|11017.9|11015.9|11005.9|11003.9|399
1694525100000|2023-09-12 13:25:00|11010.4|11008.4|11016.9|11014.9|11016.9|11014.9|11010.4|11008.4|222
1694525400000|2023-09-12 13:30:00|11015.9|11013.9|11032.9|11030.9|11032.9|11030.9|11014.9|11012.9|1777
1694525700000|2023-09-12 13:35:00|11032.4|11030.4|11027.9|11025.9|11036.9|11034.9|11025.9|11023.9|518
1694526000000|2023-09-12 13:40:00|11029.4|11027.4|11020.9|11018.9|11033.4|11031.4|11019.9|11017.9|995
1694526300000|2023-09-12 13:45:00|11021.4|11019.4|11008.9|11006.9|11023.9|11021.9|11007.9|11005.9|1378
1694526600000|2023-09-12 13:50:00|11009.4|11007.4|11015.9|11013.9|11017.9|11015.9|11008.9|11006.9|464
1694526900000|2023-09-12 13:55:00|11015.4|11013.4|11017.4|11015.4|11017.9|11015.9|11009.9|11007.9|538
1694527200000|2023-09-12 14:00:00|11016.9|11014.9|11006.9|11004.9|11016.9|11014.9|11006.9|11004.9|364
1694527500000|2023-09-12 14:05:00|11005.9|11003.9|11002.9|11000.9|11005.9|11003.9|11001.4|10999.4|623
1694527800000|2023-09-12 14:10:00|11001.2|10999.2|11007.2|11005.2|11007.2|11005.2|10998.2|10996.2|466
1694528100000|2023-09-12 14:15:00|11007.7|11005.7|11001.2|10999.2|11007.7|11005.7|10997.2|10995.2|329
1694528400000|2023-09-12 14:20:00|11000.7|10998.7|10992.2|10990.2|11000.7|10998.7|10990.7|10988.7|375
1694528700000|2023-09-12 14:25:00|10991.7|10989.7|10991.2|10989.2|10992.2|10990.2|10987.2|10985.2|4164
1694529000000|2023-09-12 14:30:00|10990.7|10988.7|11007.2|11005.2|11008.2|11006.2|10987.2|10985.2|3922
1694529300000|2023-09-12 14:35:00|11006.7|11004.7|11004.2|11002.2|11009.7|11007.7|11000.7|10998.7|736
1694529600000|2023-09-12 14:40:00|11003.7|11001.7|11003.2|11001.2|11007.2|11005.2|10997.2|10995.2|328
1694529900000|2023-09-12 14:45:00|11002.7|11000.7|10997.2|10995.2|11005.2|11003.2|10997.2|10995.2|456
1694530200000|2023-09-12 14:50:00|10996.7|10994.7|10997.2|10995.2|11000.7|10998.7|10995.7|10993.7|528
1694530500000|2023-09-12 14:55:00|10997.7|10995.7|10997.2|10995.2|11001.2|10999.2|10997.2|10995.2|574
1694530800000|2023-09-12 15:00:00|10997.7|10995.7|11007.2|11005.2|11007.7|11005.7|10997.2|10995.2|443
1694531100000|2023-09-12 15:05:00|11007.7|11005.7|11005.2|11003.2|11010.7|11008.7|11003.7|11001.7|340
1694531400000|2023-09-12 15:10:00|11004.2|11002.2|11001.7|10999.7|11006.2|11004.2|11001.2|10999.2|328
1694531700000|2023-09-12 15:15:00|11001.2|10999.2|10994.2|10992.2|11002.2|11000.2|10994.2|10992.2|1679
1694532000000|2023-09-12 15:20:00|10993.7|10991.7|10992.2|10990.2|10996.7|10994.7|10992.2|10990.2|750
1694532300000|2023-09-12 15:25:00|10991.7|10989.7|10985.2|10983.2|10992.2|10990.2|10981.2|10979.2|1734
1694532600000|2023-09-12 15:30:00|10986.2|10984.2|10987.2|10985.2|10988.2|10986.2|10985.2|10983.2|982
1694532900000|2023-09-12 15:35:00|10986.7|10984.7|10981.2|10979.2|10988.2|10986.2|10980.7|10978.7|452
1694533200000|2023-09-12 15:40:00|10980.7|10978.7|10984.2|10982.2|10984.2|10982.2|10980.2|10978.2|330
1694533500000|2023-09-12 15:45:00|10983.7|10981.7|10986.2|10984.2|10986.2|10984.2|10981.2|10979.2|325
1694533800000|2023-09-12 15:50:00|10983.2|10981.2|10986.2|10984.2|10987.7|10985.7|10982.2|10980.2|311
1694534100000|2023-09-12 15:55:00|10987.2|10985.2|10985.7|10983.7|10989.2|10987.2|10984.2|10982.2|175
1694534400000|2023-09-12 16:00:00|10986.2|10984.2|10990.7|10988.7|10993.2|10991.2|10985.7|10983.7|90
1694534700000|2023-09-12 16:05:00|10990.2|10988.2|10988.7|10986.7|10990.2|10988.2|10986.7|10984.7|40
1694535000000|2023-09-12 16:10:00|10988.2|10986.2|10990.7|10988.7|10990.7|10988.7|10986.7|10984.7|1515
1694535300000|2023-09-12 16:15:00|10990.2|10988.2|10993.2|10991.2|10993.2|10991.2|10990.2|10988.2|21
1694535600000|2023-09-12 16:20:00|10993.7|10991.7|10994.7|10992.7|10995.7|10993.7|10992.2|10990.2|18
1694535900000|2023-09-12 16:25:00|10994.2|10992.2|10995.2|10993.2|10996.2|10994.2|10993.2|10991.2|23
1694536200000|2023-09-12 16:30:00|10995.7|10993.7|10993.7|10991.7|10995.7|10993.7|10993.2|10991.2|17
1694536500000|2023-09-12 16:35:00|10993.2|10991.2|10997.2|10995.2|10997.7|10995.7|10992.2|10990.2|16
1694536800000|2023-09-12 16:40:00|10996.7|10994.7|10998.7|10996.7|10999.2|10997.2|10996.2|10994.2|18
1694537100000|2023-09-12 16:45:00|10999.2|10997.2|10999.2|10997.2|10999.7|10997.7|10997.7|10995.7|13
1694537400000|2023-09-12 16:50:00|10999.7|10997.7|10996.7|10994.7|11000.7|10998.7|10996.2|10994.2|23
1694537700000|2023-09-12 16:55:00|10997.2|10995.2|10996.2|10994.2|10997.7|10995.7|10994.2|10992.2|20
1694538000000|2023-09-12 17:00:00|10997.2|10995.2|11000.2|10998.2|11000.7|10998.7|10996.2|10994.2|11
1694538300000|2023-09-12 17:05:00|11000.7|10998.7|11000.7|10998.7|11002.2|11000.2|11000.2|10998.2|19
1694538600000|2023-09-12 17:10:00|11001.2|10999.2|11002.2|11000.2|11003.2|11001.2|11000.7|10998.7|6
1694538900000|2023-09-12 17:15:00|11002.7|11000.7|11003.7|11001.7|11004.7|11002.7|11001.2|10999.2|3
1694539200000|2023-09-12 17:20:00|11004.2|11002.2|11008.7|11006.7|11010.2|11008.2|11004.2|11002.2|12
1694539500000|2023-09-12 17:25:00|11008.2|11006.2|11006.7|11004.7|11008.7|11006.7|11005.2|11003.2|10
1694539800000|2023-09-12 17:30:00|11007.2|11005.2|11007.7|11005.7|11008.7|11006.7|11006.7|11004.7|7
1694540100000|2023-09-12 17:35:00|11008.2|11006.2|11004.7|11002.7|11008.7|11006.7|11004.7|11002.7|12
1694540400000|2023-09-12 17:40:00|11005.2|11003.2|11000.7|10998.7|11005.7|11003.7|10998.7|10996.7|29
1694540700000|2023-09-12 17:45:00|11000.2|10998.2|10999.2|10997.2|11000.2|10998.2|10995.7|10993.7|12
1694541000000|2023-09-12 17:50:00|10999.7|10997.7|10999.2|10997.2|11002.2|11000.2|10998.2|10996.2|16
1694541300000|2023-09-12 17:55:00|10998.7|10996.7|10998.2|10996.2|11000.7|10998.7|10996.7|10994.7|15
1694541600000|2023-09-12 18:00:00|10997.7|10995.7|10997.7|10995.7|10998.7|10996.7|10996.7|10994.7|17
1694541900000|2023-09-12 18:05:00|10997.2|10995.2|10996.7|10994.7|10998.7|10996.7|10996.7|10994.7|7
1694542200000|2023-09-12 18:10:00|10997.2|10995.2|10997.7|10995.7|10999.7|10997.7|10996.7|10994.7|6
1694542500000|2023-09-12 18:15:00|10997.2|10995.2|10996.7|10994.7|11000.7|10998.7|10994.2|10992.2|12
1694542800000|2023-09-12 18:20:00|10996.2|10994.2|10993.7|10991.7|10997.2|10995.2|10992.2|10990.2|22
1694543100000|2023-09-12 18:25:00|10993.2|10991.2|10995.2|10993.2|10995.7|10993.7|10992.7|10990.7|3
1694543400000|2023-09-12 18:30:00|10994.7|10992.7|10994.7|10992.7|10995.7|10993.7|10992.7|10990.7|1
1694543700000|2023-09-12 18:35:00|10994.2|10992.2|10993.7|10991.7|10995.2|10993.2|10993.7|10991.7|49
1694544000000|2023-09-12 18:40:00|10993.2|10991.2|10992.7|10990.7|10993.7|10991.7|10992.7|10990.7|22
1694544300000|2023-09-12 18:45:00|10992.2|10990.2|10989.7|10987.7|10992.7|10990.7|10989.2|10987.2|8
1694544600000|2023-09-12 18:50:00|10989.2|10987.2|10985.7|10983.7|10989.7|10987.7|10985.2|10983.2|563
1694544900000|2023-09-12 18:55:00|10985.2|10983.2|10985.7|10983.7|10988.2|10986.2|10984.7|10982.7|9
1694545200000|2023-09-12 19:00:00|10985.2|10983.2|10982.2|10980.2|10985.7|10983.7|10982.2|10980.2|5
1694545500000|2023-09-12 19:05:00|10982.7|10980.7|10982.7|10980.7|10982.7|10980.7|10981.2|10979.2|7
1694545800000|2023-09-12 19:10:00|10983.2|10981.2|10981.2|10979.2|10983.2|10981.2|10981.2|10979.2|4
1694546100000|2023-09-12 19:15:00|10980.7|10978.7|10978.2|10976.2|10980.7|10978.7|10976.2|10974.2|24
1694546400000|2023-09-12 19:20:00|10977.7|10975.7|10974.2|10972.2|10978.7|10976.7|10974.2|10972.2|22
1694546700000|2023-09-12 19:25:00|10974.7|10972.7|10977.7|10975.7|10978.2|10976.2|10974.7|10972.7|7
1694547000000|2023-09-12 19:30:00|10978.2|10976.2|10978.7|10976.7|10979.2|10977.2|10977.2|10975.2|13
1694547300000|2023-09-12 19:35:00|10979.2|10977.2|10978.7|10976.7|10980.7|10978.7|10977.7|10975.7|2
1694547600000|2023-09-12 19:40:00|10979.2|10977.2|10980.2|10978.2|10981.2|10979.2|10978.7|10976.7|3
1694547900000|2023-09-12 19:45:00|10979.7|10977.7|10980.7|10978.7|10980.7|10978.7|10977.2|10975.2|40
1694548200000|2023-09-12 19:50:00|10980.2|10978.2|10981.2|10979.2|10982.7|10980.7|10980.2|10978.2|11
1694548500000|2023-09-12 19:55:00|10980.7|10978.7|10978.2|10972.2|10980.7|10978.7|10974.2|10970.2|72
1694548800000|2023-09-12 20:00:00|10978.5|10972.5|10980.1|10974.1|10980.7|10974.7|10977.9|10971.9|0
1694549100000|2023-09-12 20:05:00|10980.4|10974.4|10981.5|10975.5|10982.2|10976.2|10980.1|10974.1|0
1694549400000|2023-09-12 20:10:00|10981.4|10975.4|10981.1|10975.1|10982.2|10976.2|10981.1|10975.1|0
1694549700000|2023-09-12 20:15:00|10980.7|10974.7|10980.3|10974.3|10981.1|10975.1|10979.4|10973.4|0
1694550000000|2023-09-12 20:20:00|10980|10974|10979.6|10973.6|10980.3|10974.3|10979.6|10973.6|0
1694550300000|2023-09-12 20:25:00|10979.5|10973.5|10980.3|10974.3|10980.3|10974.3|10979.2|10973.2|0
1694550900000|2023-09-12 20:35:00|10980.6|10974.6|10979.2|10973.2|10981.1|10975.1|10979.2|10973.2|0
1694551200000|2023-09-12 20:40:00|10979.3|10973.3|10980.6|10974.6|10981.1|10975.1|10979.3|10973.3|0
1694551500000|2023-09-12 20:45:00|10980.9|10974.9|10981.9|10975.9|10981.9|10975.9|10980.6|10974.6|0
1694551800000|2023-09-12 20:50:00|10982.2|10976.2|10980.3|10974.3|10982.2|10976.2|10980.3|10974.3|0
1694552100000|2023-09-12 20:55:00|10980.6|10974.6|10978.5|10972.5|10980.6|10974.6|10978|10972|0
1694552400000|2023-09-12 21:00:00|10979.1|10973.1|10978.6|10972.6|10979.1|10973.1|10978.2|10972.2|0
1694552700000|2023-09-12 21:05:00|10978.8|10972.8|10978.5|10972.5|10978.9|10972.9|10978.2|10972.2|0
1694553000000|2023-09-12 21:10:00|10978.6|10972.6|10978.6|10972.6|10978.6|10972.6|10978.6|10972.6|0
1694553300000|2023-09-12 21:15:00|10978.5|10972.5|10977.8|10971.8|10978.6|10972.6|10977.8|10971.8|0
1694553600000|2023-09-12 21:20:00|10977.9|10971.9|10978.3|10972.3|10978.5|10972.5|10977.9|10971.9|0
1694553900000|2023-09-12 21:25:00|10978.2|10972.2|10978.2|10972.2|10978.2|10972.2|10978.2|10972.2|0
1694554200000|2023-09-12 21:30:00|10978.5|10972.5|10977.8|10971.8|10978.6|10972.6|10977.7|10971.7|0
1694554500000|2023-09-12 21:35:00|10977.9|10971.9|10977.8|10971.8|10978.2|10972.2|10977.5|10971.5|0
1694554800000|2023-09-12 21:40:00|10977.5|10971.5|10977.4|10971.4|10977.8|10971.8|10977.2|10971.2|0
1694555100000|2023-09-12 21:45:00|10977.2|10971.2|10976.6|10970.6|10977.4|10971.4|10976.4|10970.4|0
1694555400000|2023-09-12 21:50:00|10976.4|10970.4|10977.2|10971.2|10977.4|10971.4|10976.4|10970.4|0
1694555700000|2023-09-12 21:55:00|10977.4|10971.4|10976.9|10970.9|10977.4|10971.4|10976.9|10970.9|0
1694556000000|2023-09-12 22:00:00|10977|10971|10977.8|10971.8|10978.6|10972.6|10976.9|10970.9|0
1694556300000|2023-09-12 22:05:00|10977.9|10971.9|10976.8|10970.8|10978.2|10972.2|10976.3|10970.3|0
1694556600000|2023-09-12 22:10:00|10977.1|10971.1|10977.4|10971.4|10977.8|10971.8|10976.3|10970.3|0
1694556900000|2023-09-12 22:15:00|10977.1|10971.1|10976.8|10970.8|10977.4|10971.4|10976.3|10970.3|0
1694557200000|2023-09-12 22:20:00|10976.7|10970.7|10976.3|10970.3|10976.8|10970.8|10976|10970|0
1694557500000|2023-09-12 22:25:00|10976|10970|10976.8|10970.8|10976.8|10970.8|10976|10970|0
1694557800000|2023-09-12 22:30:00|10976.7|10970.7|10978.2|10972.2|10978.5|10972.5|10976.3|10970.3|0
1694558100000|2023-09-12 22:35:00|10978.1|10972.1|10978.5|10972.5|10978.9|10972.9|10977.8|10971.8|0
1694558400000|2023-09-12 22:40:00|10978.2|10972.2|10977.8|10971.8|10978.5|10972.5|10977.4|10971.4|0
1694558700000|2023-09-12 22:45:00|10977.4|10971.4|10978.5|10972.5|10978.5|10972.5|10977.1|10971.1|0
1694559000000|2023-09-12 22:50:00|10979.2|10973.2|10978.2|10972.2|10979.2|10973.2|10978.2|10972.2|0
1694559300000|2023-09-12 22:55:00|10978.5|10972.5|10977.8|10971.8|10978.5|10972.5|10977.8|10971.8|0
1694559600000|2023-09-12 23:00:00|10978|10972|10977.1|10971.1|10978.2|10972.2|10976.8|10970.8|0
1694559900000|2023-09-12 23:05:00|10976.8|10970.8|10977.8|10971.8|10977.8|10971.8|10976.3|10970.3|0
1694560200000|2023-09-12 23:10:00|10977.4|10971.4|10976.8|10970.8|10977.8|10971.8|10976.8|10970.8|0
1694560500000|2023-09-12 23:15:00|10977.1|10971.1|10977.8|10971.8|10977.8|10971.8|10976.8|10970.8|0
1694560800000|2023-09-12 23:20:00|10977.4|10971.4|10978.2|10972.2|10978.2|10972.2|10977.1|10971.1|0
1694561100000|2023-09-12 23:25:00|10978.5|10972.5|10978.9|10972.9|10978.9|10972.9|10977.8|10971.8|0
1694561400000|2023-09-12 23:30:00|10978.5|10972.5|10978.5|10972.5|10978.9|10972.9|10978.5|10972.5|0
1694561700000|2023-09-12 23:35:00|10978.9|10972.9|10978.9|10972.9|10979.2|10973.2|10978.5|10972.5|0
1694562000000|2023-09-12 23:40:00|10979.2|10973.2|10979.4|10973.4|10979.6|10973.6|10978.9|10972.9|0
1694562300000|2023-09-12 23:45:00|10979.6|10973.6|10980.3|10974.3|10980.3|10974.3|10979.6|10973.6|0
1694562600000|2023-09-12 23:50:00|10980.2|10974.2|10979.6|10973.6|10980.3|10974.3|10979.6|10973.6|0
1694562900000|2023-09-12 23:55:00|10979.5|10973.5|10979.5|10973.5|10979.6|10973.6|10979.2|10973.2|0
1694563200000|2023-09-13 00:00:00|10979.2|10973.2|10979.2|10973.2|10979.6|10973.6|10978.2|10972.2|0
1694563500000|2023-09-13 00:05:00|10979.1|10973.1|10981.8|10975.8|10982.1|10976.1|10978.2|10972.2|0
1694563800000|2023-09-13 00:10:00|10981.5|10975.5|10981.1|10975.1|10981.8|10975.8|10981.1|10975.1|0
1694564100000|2023-09-13 00:15:00|10981.5|10975.5|10973.6|10967.6|10981.8|10975.8|10973.6|10967.6|0
1694564400000|2023-09-13 00:20:00|10973.7|10967.7|10970.6|10964.6|10973.7|10967.7|10970.6|10964.6|0
1694564700000|2023-09-13 00:25:00|10969.1|10963.1|10969.1|10963.1|10969.1|10963.1|10969.1|10963.1|0
1694565000000|2023-09-13 00:30:00|10967.6|10961.6|10970.7|10964.7|10970.7|10964.7|10966.1|10960.1|0
1694565300000|2023-09-13 00:35:00|10971.4|10965.4|10969.1|10963.1|10972.2|10966.2|10968.4|10962.4|0
1694565600000|2023-09-13 00:40:00|10969.2|10963.2|10970.7|10964.7|10970.7|10964.7|10967.6|10961.6|0
1694565900000|2023-09-13 00:45:00|10969.2|10963.2|10970.7|10964.7|10970.7|10964.7|10969.2|10963.2|0
1694566200000|2023-09-13 00:50:00|10969.2|10963.2|10969.9|10963.9|10970.7|10964.7|10969.1|10963.1|0
1694566500000|2023-09-13 00:55:00|10969.2|10963.2|10969.9|10963.9|10970.7|10964.7|10969.1|10963.1|0
1694566800000|2023-09-13 01:00:00|10969.2|10963.2|10969.2|10963.2|10970.7|10964.7|10969.2|10963.2|0
1694567100000|2023-09-13 01:05:00|10967.6|10961.6|10968.4|10962.4|10969.1|10963.1|10967.6|10961.6|0
1694567400000|2023-09-13 01:10:00|10967.6|10961.6|10970.6|10964.6|10970.7|10964.7|10967.6|10961.6|0
1694567700000|2023-09-13 01:15:00|10969.9|10963.9|10973.7|10967.7|10973.8|10967.8|10969.1|10963.1|0
1694568000000|2023-09-13 01:20:00|10972.2|10966.2|10970.7|10964.7|10973.7|10967.7|10969.2|10963.2|0
1694568300000|2023-09-13 01:25:00|10969.2|10963.2|10969.2|10963.2|10969.2|10963.2|10967.6|10961.6|0
1694568600000|2023-09-13 01:30:00|10967.6|10961.6|10964.7|10958.7|10969.2|10963.2|10963.1|10957.1|0
1694568900000|2023-09-13 01:35:00|10966.2|10960.2|10955.5|10949.5|10966.2|10960.2|10955.5|10949.5|0
1694569200000|2023-09-13 01:40:00|10956.2|10950.2|10957|10951|10958.5|10952.5|10953.9|10947.9|0
1694569500000|2023-09-13 01:45:00|10955.5|10949.5|10957|10951|10958.5|10952.5|10955.4|10949.4|0
1694569800000|2023-09-13 01:50:00|10958.5|10952.5|10957|10951|10958.5|10952.5|10955.4|10949.4|0
1694570100000|2023-09-13 01:55:00|10958.5|10952.5|10957|10951|10958.5|10952.5|10955.5|10949.5|0
1694570400000|2023-09-13 02:00:00|10958.5|10952.5|10960.1|10954.1|10961.6|10955.6|10958.5|10952.5|0
1694570700000|2023-09-13 02:05:00|10960|10954|10958.5|10952.5|10960.1|10954.1|10958.5|10952.5|0
1694571000000|2023-09-13 02:10:00|10957|10951|10949|10943|10958.5|10952.5|10947.5|10941.5|0
1694571300000|2023-09-13 02:15:00|10947.5|10941.5|10949|10943|10949.1|10943.1|10947.5|10941.5|0
1694571600000|2023-09-13 02:20:00|10947.5|10941.5|10946|10940|10947.5|10941.5|10944.5|10938.5|0
1694571900000|2023-09-13 02:25:00|10944.5|10938.5|10941.5|10935.5|10946|10940|10939.9|10933.9|0
1694572200000|2023-09-13 02:30:00|10940|10934|10941.5|10935.5|10941.5|10935.5|10939.9|10933.9|0
1694572500000|2023-09-13 02:35:00|10940|10934|10938.3|10932.3|10940|10934|10938.3|10932.3|0
1694572800000|2023-09-13 02:40:00|10939.8|10933.8|10938.3|10932.3|10941.3|10935.3|10936.8|10930.8|0
1694573100000|2023-09-13 02:45:00|10939.8|10933.8|10941.4|10935.4|10941.4|10935.4|10939.8|10933.8|0
1694573400000|2023-09-13 02:50:00|10941.3|10935.3|10939.8|10933.8|10942.1|10936.1|10939.8|10933.8|0
1694573700000|2023-09-13 02:55:00|10940.6|10934.6|10941.4|10935.4|10941.4|10935.4|10940.6|10934.6|0
1694574000000|2023-09-13 03:00:00|10940.6|10934.6|10941.4|10935.4|10941.4|10935.4|10939.8|10933.8|0
1694574300000|2023-09-13 03:05:00|10942.9|10936.9|10939.8|10933.8|10942.9|10936.9|10939.8|10933.8|0
1694574600000|2023-09-13 03:10:00|10939.9|10933.9|10945.4|10939.4|10945.4|10939.4|10939.8|10933.8|0
1694574900000|2023-09-13 03:15:00|10943.9|10937.9|10942.3|10936.3|10943.9|10937.9|10942.3|10936.3|0
1694575200000|2023-09-13 03:20:00|10940.8|10934.8|10942.3|10936.3|10942.3|10936.3|10939.3|10933.3|0
1694575800000|2023-09-13 03:30:00|10940.8|10934.8|10942.3|10936.3|10943.8|10937.8|10940.8|10934.8|0
1694576100000|2023-09-13 03:35:00|10943.8|10937.8|10942.3|10936.3|10943.8|10937.8|10942.3|10936.3|0
1694576400000|2023-09-13 03:40:00|10941.5|10935.5|10940.8|10934.8|10942.3|10936.3|10940.8|10934.8|0
1694576700000|2023-09-13 03:45:00|10939.3|10933.3|10939.3|10933.3|10939.3|10933.3|10937.7|10931.7|0
1694577000000|2023-09-13 03:50:00|10939.2|10933.2|10937.7|10931.7|10939.3|10933.3|10937.7|10931.7|0
1694577600000|2023-09-13 04:00:00|10936.2|10930.2|10936.2|10930.2|10937.7|10931.7|10936.2|10930.2|0
1694577900000|2023-09-13 04:05:00|10934.7|10928.7|10934.7|10928.7|10936.2|10930.2|10934.7|10928.7|0
1694578200000|2023-09-13 04:10:00|10935.2|10929.2|10938.3|10932.3|10938.3|10932.3|10935.2|10929.2|0
1694578500000|2023-09-13 04:15:00|10939.8|10933.8|10941.4|10935.4|10941.4|10935.4|10939.8|10933.8|0
1694578800000|2023-09-13 04:20:00|10942.9|10936.9|10941.4|10935.4|10942.9|10936.9|10941.3|10935.3|0
1694579100000|2023-09-13 04:25:00|10941.3|10935.3|10941.4|10935.4|10942.9|10936.9|10941.3|10935.3|0
1694579400000|2023-09-13 04:30:00|10942.9|10936.9|10944.4|10938.4|10944.4|10938.4|10941.4|10935.4|0
1694579700000|2023-09-13 04:35:00|10942.9|10936.9|10942.9|10936.9|10942.9|10936.9|10942.9|10936.9|0
1694580000000|2023-09-13 04:40:00|10944.4|10938.4|10945.9|10939.9|10945.9|10939.9|10944.4|10938.4|0
1694580300000|2023-09-13 04:45:00|10947.4|10941.4|10945.9|10939.9|10947.4|10941.4|10945.9|10939.9|0
1694580600000|2023-09-13 04:50:00|10947.4|10941.4|10949|10943|10949|10943|10947.4|10941.4|0
1694580900000|2023-09-13 04:55:00|10950.5|10944.5|10952.1|10946.1|10952.1|10946.1|10949.7|10943.7|0
1694581200000|2023-09-13 05:00:00|10952|10946|10951.5|10945.5|10953.1|10947.1|10951.5|10945.5|0
1694581500000|2023-09-13 05:05:00|10953|10947|10951.5|10945.5|10953|10947|10951.5|10945.5|0
1694581800000|2023-09-13 05:10:00|10953|10947|10952.6|10946.6|10954.5|10948.5|10952.6|10946.6|0
1694582100000|2023-09-13 05:15:00|10952.5|10946.5|10951|10945|10952.6|10946.6|10949.5|10943.5|0
1694582400000|2023-09-13 05:20:00|10950.3|10944.3|10949.5|10943.5|10951|10945|10948|10942|0
1694582700000|2023-09-13 05:25:00|10948|10942|10945|10939|10949.5|10943.5|10945|10939|0
1694583000000|2023-09-13 05:30:00|10943.5|10937.5|10948|10942|10948|10942|10941.9|10935.9|0
1694583300000|2023-09-13 05:35:00|10946.5|10940.5|10949.5|10943.5|10949.5|10943.5|10946.5|10940.5|0
1694583600000|2023-09-13 05:40:00|10949.4|10943.4|10949.4|10943.4|10951|10945|10949.4|10943.4|0
1694583900000|2023-09-13 05:45:00|10950.9|10944.9|10949.4|10943.4|10950.9|10944.9|10947.9|10941.9|0
1694584200000|2023-09-13 05:50:00|10947.9|10941.9|10943.3|10937.3|10947.9|10941.9|10943.3|10937.3|0
1694584500000|2023-09-13 05:55:00|10944.1|10938.1|10947.9|10941.9|10947.9|10941.9|10944.1|10938.1|0
1694584800000|2023-09-13 06:00:00|10936.7|10934.7|10936.7|10934.7|10942.7|10940.7|10934.2|10932.2|331
1694585100000|2023-09-13 06:05:00|10937.2|10935.2|10945.7|10943.7|10945.7|10943.7|10933.7|10931.7|109
1694585400000|2023-09-13 06:10:00|10945.2|10943.2|10947.7|10945.7|10948.2|10946.2|10941.7|10939.7|87
1694585700000|2023-09-13 06:15:00|10948.2|10946.2|10950.7|10948.7|10952.2|10950.2|10948.2|10946.2|34
1694586000000|2023-09-13 06:20:00|10951.2|10949.2|10956.7|10954.7|10957.2|10955.2|10951.2|10949.2|22
1694586300000|2023-09-13 06:25:00|10956.2|10954.2|10954.7|10952.7|10957.2|10955.2|10954.2|10952.2|14
1694586600000|2023-09-13 06:30:00|10955.2|10953.2|10954.7|10952.7|10958.2|10956.2|10952.7|10950.7|21
1694586900000|2023-09-13 06:35:00|10954.2|10952.2|10955.2|10953.2|10956.2|10954.2|10953.7|10951.7|3
1694587200000|2023-09-13 06:40:00|10954.7|10952.7|10950.7|10948.7|10955.2|10953.2|10950.2|10948.2|8
1694587500000|2023-09-13 06:45:00|10950.2|10948.2|10954.2|10952.2|10954.2|10952.2|10948.7|10946.7|12
1694587800000|2023-09-13 06:50:00|10953.7|10951.7|10957.2|10955.2|10958.2|10956.2|10953.7|10951.7|110
1694588100000|2023-09-13 06:55:00|10956.7|10954.7|10948.2|10946.2|10958.2|10956.2|10948.2|10946.2|252
1694588400000|2023-09-13 07:00:00|10949.7|10947.7|10954.7|10952.7|10959.7|10957.7|10948.7|10946.7|412
1694588700000|2023-09-13 07:05:00|10954.2|10952.2|10940.7|10938.7|10957.2|10955.2|10940.2|10938.2|523
1694589000000|2023-09-13 07:10:00|10940.2|10938.2|10943.2|10941.2|10953.2|10951.2|10940.2|10938.2|1287
1694589300000|2023-09-13 07:15:00|10945.7|10943.7|10946.7|10944.7|10950.7|10948.7|10942.2|10940.2|220
1694589600000|2023-09-13 07:20:00|10947.2|10945.2|10943.7|10941.7|10949.7|10947.7|10940.2|10938.2|294
1694589900000|2023-09-13 07:25:00|10944.2|10942.2|10950.7|10948.7|10950.7|10948.7|10940.7|10938.7|389
1694590200000|2023-09-13 07:30:00|10951.2|10949.2|10937.2|10935.2|10956.7|10954.7|10937.2|10935.2|1492
1694590500000|2023-09-13 07:35:00|10937.7|10935.7|10945.2|10943.2|10949.2|10947.2|10934.7|10932.7|251
1694590800000|2023-09-13 07:40:00|10945.8|10943.8|10950.3|10948.3|10950.3|10948.3|10936.8|10934.8|354
1694591100000|2023-09-13 07:45:00|10950.8|10948.8|10944.8|10942.8|10951.3|10949.3|10939.8|10937.8|178
1694591400000|2023-09-13 07:50:00|10944.3|10942.3|10944.3|10942.3|10951.3|10949.3|10944.3|10942.3|363
1694591700000|2023-09-13 07:55:00|10943.8|10941.8|10933.3|10931.3|10943.8|10941.8|10930.8|10928.8|439
1694592000000|2023-09-13 08:00:00|10933.8|10931.8|10941.8|10939.8|10943.3|10941.3|10932.3|10930.3|232
1694592300000|2023-09-13 08:05:00|10941.3|10939.3|10937.8|10935.8|10942.8|10940.8|10934.3|10932.3|1849
1694592600000|2023-09-13 08:10:00|10937.3|10935.3|10936.3|10934.3|10938.3|10936.3|10927.8|10925.8|347
1694592900000|2023-09-13 08:15:00|10935.8|10933.8|10927.8|10925.8|10937.8|10935.8|10927.3|10925.3|311
1694593200000|2023-09-13 08:20:00|10928.3|10926.3|10936.8|10934.8|10938.8|10936.8|10926.3|10924.3|248
1694593500000|2023-09-13 08:25:00|10937.3|10935.3|10935.3|10933.3|10940.3|10938.3|10934.3|10932.3|216
1694593800000|2023-09-13 08:30:00|10934.8|10932.8|10927.3|10925.3|10936.8|10934.8|10926.8|10924.8|267
1694594100000|2023-09-13 08:35:00|10927.8|10925.8|10922.3|10920.3|10930.3|10928.3|10921.3|10919.3|224
1694594400000|2023-09-13 08:40:00|10922.8|10920.8|10922.8|10920.8|10924.3|10922.3|10919.3|10917.3|183
1694594700000|2023-09-13 08:45:00|10922.3|10920.3|10909.3|10907.3|10924.3|10922.3|10909.3|10907.3|609
1694595000000|2023-09-13 08:50:00|10908.8|10906.8|10915.3|10913.3|10917.3|10915.3|10907.8|10905.8|294
1694595300000|2023-09-13 08:55:00|10915.8|10913.8|10917.3|10915.3|10919.3|10917.3|10909.3|10907.3|646
1694595600000|2023-09-13 09:00:00|10916.8|10914.8|10916.8|10914.8|10922.8|10920.8|10914.8|10912.8|537
1694595900000|2023-09-13 09:05:00|10917.3|10915.3|10916.8|10914.8|10917.8|10915.8|10908.3|10906.3|299
1694596200000|2023-09-13 09:10:00|10916.3|10914.3|10924.3|10922.3|10926.3|10924.3|10916.3|10914.3|194
1694596500000|2023-09-13 09:15:00|10923.3|10921.3|10930.3|10928.3|10933.3|10931.3|10922.3|10920.3|228
1694596800000|2023-09-13 09:20:00|10929.8|10927.8|10930.8|10928.8|10933.3|10931.3|10926.8|10924.8|1124
1694597100000|2023-09-13 09:25:00|10931.3|10929.3|10928.3|10926.3|10931.8|10929.8|10927.3|10925.3|1690
1694597400000|2023-09-13 09:30:00|10928.8|10926.8|10932.3|10930.3|10933.3|10931.3|10923.8|10921.8|113
1694597700000|2023-09-13 09:35:00|10931.8|10929.8|10935.8|10933.8|10935.8|10933.8|10929.3|10927.3|835
1694598000000|2023-09-13 09:40:00|10936.3|10934.3|10931.8|10929.8|10939.3|10937.3|10931.3|10929.3|153
1694598300000|2023-09-13 09:45:00|10931.3|10929.3|10932.8|10930.8|10933.3|10931.3|10927.8|10925.8|163
1694598600000|2023-09-13 09:50:00|10933.3|10931.3|10931.3|10929.3|10935.3|10933.3|10930.3|10928.3|301
1694598900000|2023-09-13 09:55:00|10930.8|10928.8|10937.3|10935.3|10938.3|10936.3|10929.3|10927.3|267
1694599200000|2023-09-13 10:00:00|10936.3|10934.3|10923.8|10921.8|10937.3|10935.3|10923.3|10921.3|247
1694599500000|2023-09-13 10:05:00|10924.3|10922.3|10922.3|10920.3|10926.3|10924.3|10920.3|10918.3|132
1694599800000|2023-09-13 10:10:00|10922.8|10920.8|10919.3|10917.3|10923.8|10921.8|10917.3|10915.3|253
1694600100000|2023-09-13 10:15:00|10918.8|10916.8|10911.8|10909.8|10918.8|10916.8|10910.8|10908.8|407
1694600400000|2023-09-13 10:20:00|10912.3|10910.3|10910.8|10908.8|10916.3|10914.3|10909.3|10907.3|158
1694600700000|2023-09-13 10:25:00|10910.3|10908.3|10906.8|10904.8|10910.8|10908.8|10903.8|10901.8|818
1694601000000|2023-09-13 10:30:00|10907.3|10905.3|10912.8|10910.8|10914.8|10912.8|10907.3|10905.3|323
1694601300000|2023-09-13 10:35:00|10913.3|10911.3|10916.3|10914.3|10919.3|10917.3|10910.8|10908.8|134
1694601600000|2023-09-13 10:40:00|10917.3|10915.3|10915.8|10913.8|10918.3|10916.3|10913.8|10911.8|140
1694601900000|2023-09-13 10:45:00|10916.3|10914.3|10916.8|10914.8|10917.3|10915.3|10912.3|10910.3|123
1694602200000|2023-09-13 10:50:00|10917.3|10915.3|10916.8|10914.8|10918.8|10916.8|10915.8|10913.8|103
1694602500000|2023-09-13 10:55:00|10916.3|10914.3|10915.8|10913.8|10919.3|10917.3|10914.3|10912.3|117
1694602800000|2023-09-13 11:00:00|10915.3|10913.3|10910.3|10908.3|10915.3|10913.3|10906.3|10904.3|176
1694603100000|2023-09-13 11:05:00|10909.3|10907.3|10904.8|10902.8|10911.3|10909.3|10904.8|10902.8|128
1694603400000|2023-09-13 11:10:00|10905.3|10903.3|10903.8|10901.8|10908.3|10906.3|10902.3|10900.3|194
1694603700000|2023-09-13 11:15:00|10904.3|10902.3|10906.8|10904.8|10907.8|10905.8|10904.3|10902.3|136
1694604000000|2023-09-13 11:20:00|10906.3|10904.3|10916.3|10914.3|10916.3|10914.3|10904.8|10902.8|191
1694604300000|2023-09-13 11:25:00|10916.8|10914.8|10922.3|10920.3|10923.3|10921.3|10914.8|10912.8|126
1694604600000|2023-09-13 11:30:00|10922.8|10920.8|10928.8|10926.8|10929.8|10927.8|10922.8|10920.8|182
1694604900000|2023-09-13 11:35:00|10929.3|10927.3|10929.3|10927.3|10932.3|10930.3|10928.3|10926.3|146
1694605200000|2023-09-13 11:40:00|10929|10927|10929.5|10927.5|10932|10930|10928|10926|395
1694605500000|2023-09-13 11:45:00|10930|10928|10939.5|10937.5|10940|10938|10930|10928|1081
1694605800000|2023-09-13 11:50:00|10940|10938|10947|10945|10947.5|10945.5|10939|10937|324
1694606100000|2023-09-13 11:55:00|10947.5|10945.5|10947|10945|10950|10948|10947|10945|209
1694606400000|2023-09-13 12:00:00|10947.5|10945.5|10946.5|10944.5|10948.5|10946.5|10942|10940|292
1694606700000|2023-09-13 12:05:00|10947|10945|10953|10951|10954|10952|10946|10944|186
1694607000000|2023-09-13 12:10:00|10953.5|10951.5|10956|10954|10957.5|10955.5|10951|10949|250
1694607300000|2023-09-13 12:15:00|10956.5|10954.5|10959|10957|10959|10957|10950|10948|207
1694607600000|2023-09-13 12:20:00|10958.5|10956.5|10955|10953|10962|10960|10955|10953|264
1694607900000|2023-09-13 12:25:00|10955.5|10953.5|10952.5|10950.5|10956.5|10954.5|10951|10949|2323
1694608200000|2023-09-13 12:30:00|10946|10944|10954|10952|10955.5|10953.5|10936.5|10934.5|411
1694608500000|2023-09-13 12:35:00|10954.5|10952.5|10960.5|10958.5|10969.5|10967.5|10950|10948|510
1694608800000|2023-09-13 12:40:00|10961|10959|10956.5|10954.5|10964|10962|10950|10948|444
1694609100000|2023-09-13 12:45:00|10956|10954|10969|10967|10971|10969|10956|10954|186
1694609400000|2023-09-13 12:50:00|10969.5|10967.5|10972.5|10970.5|10974|10972|10967|10965|468
1694609700000|2023-09-13 12:55:00|10973|10971|10971|10969|10977|10975|10969|10967|180
1694610000000|2023-09-13 13:00:00|10971.5|10969.5|10966|10964|10973.5|10971.5|10965|10963|218
1694610300000|2023-09-13 13:05:00|10966.5|10964.5|10971.5|10969.5|10974|10972|10965|10963|218
1694610600000|2023-09-13 13:10:00|10972|10970|10962.5|10960.5|10973.5|10971.5|10960|10958|299
1694610900000|2023-09-13 13:15:00|10963|10961|10961.5|10959.5|10963|10961|10957.5|10955.5|3536
1694611200000|2023-09-13 13:20:00|10962|10960|10967|10965|10968|10966|10960.5|10958.5|476
1694611500000|2023-09-13 13:25:00|10966.5|10964.5|10974|10972|10974.5|10972.5|10966.5|10964.5|403
1694611800000|2023-09-13 13:30:00|10973.5|10971.5|10981|10979|10983|10981|10972|10970|627
1694612100000|2023-09-13 13:35:00|10981.5|10979.5|10986|10984|10988|10986|10979|10977|272
1694612400000|2023-09-13 13:40:00|10985.5|10983.5|10990.5|10988.5|10991|10989|10983|10981|2361
1694612700000|2023-09-13 13:45:00|10990|10988|10999.5|10997.5|11003|11001|10988.5|10986.5|1633
1694613000000|2023-09-13 13:50:00|11000|10998|10994|10992|11000.5|10998.5|10991|10989|444
1694613300000|2023-09-13 13:55:00|10994.5|10992.5|10997.5|10995.5|10999|10997|10990.5|10988.5|491
1694613600000|2023-09-13 14:00:00|10998|10996|10993.5|10991.5|11003|11001|10992.5|10990.5|375
1694613900000|2023-09-13 14:05:00|10994|10992|10986|10984|10994|10992|10985.5|10983.5|431
1694614200000|2023-09-13 14:10:00|10985.4|10983.4|10977.4|10975.4|10988.4|10986.4|10975.9|10973.9|1385
1694614500000|2023-09-13 14:15:00|10977.9|10975.9|10963.9|10961.9|10978.4|10976.4|10963.4|10961.4|480
1694614800000|2023-09-13 14:20:00|10964.4|10962.4|10974.9|10972.9|10977.4|10975.4|10962.4|10960.4|1489
1694615100000|2023-09-13 14:25:00|10974.4|10972.4|10981.4|10979.4|10983.9|10981.9|10974.4|10972.4|1793
1694615400000|2023-09-13 14:30:00|10981.9|10979.9|10985.9|10983.9|10987.4|10985.4|10980.4|10978.4|617
1694615700000|2023-09-13 14:35:00|10986.4|10984.4|10984.9|10982.9|10986.4|10984.4|10979.4|10977.4|251
1694616000000|2023-09-13 14:40:00|10985.4|10983.4|10983.9|10981.9|10987.4|10985.4|10982.9|10980.9|670
1694616300000|2023-09-13 14:45:00|10984.4|10982.4|10988.4|10986.4|10993.4|10991.4|10983.9|10981.9|394
1694616600000|2023-09-13 14:50:00|10987.9|10985.9|10994.9|10992.9|10995.4|10993.4|10987.4|10985.4|331
1694616900000|2023-09-13 14:55:00|10995.4|10993.4|10996.4|10994.4|11000.4|10998.4|10994.9|10992.9|614
1694617200000|2023-09-13 15:00:00|10995.9|10993.9|10992.9|10990.9|10997.4|10995.4|10988.4|10986.4|655
1694617500000|2023-09-13 15:05:00|10992.4|10990.4|10993.4|10991.4|10996.4|10994.4|10992.4|10990.4|349
1694617800000|2023-09-13 15:10:00|10992.9|10990.9|10990.4|10988.4|10993.9|10991.9|10990.4|10988.4|821
1694618100000|2023-09-13 15:15:00|10989.9|10987.9|10983.4|10981.4|10991.4|10989.4|10983.4|10981.4|660
1694618400000|2023-09-13 15:20:00|10983.9|10981.9|10986.9|10984.9|10990.4|10988.4|10979.4|10977.4|1078
1694618700000|2023-09-13 15:25:00|10986.4|10984.4|10981.4|10979.4|10986.4|10984.4|10978.4|10976.4|1369
1694619000000|2023-09-13 15:30:00|10982.4|10980.4|10972.9|10970.9|10982.4|10980.4|10972.9|10970.9|1352
1694619300000|2023-09-13 15:35:00|10972.4|10970.4|10970.4|10968.4|10973.9|10971.9|10968.9|10966.9|399
1694619600000|2023-09-13 15:40:00|10969.9|10967.9|10971.4|10969.4|10972.4|10970.4|10967.9|10965.9|168
1694619900000|2023-09-13 15:45:00|10973.4|10971.4|10972.9|10970.9|10975.9|10973.9|10972.4|10970.4|192
1694620200000|2023-09-13 15:50:00|10973.4|10971.4|10972.4|10970.4|10973.4|10971.4|10966.9|10964.9|851
1694620500000|2023-09-13 15:55:00|10972.9|10970.9|10972.4|10970.4|10972.9|10970.9|10969.4|10967.4|158
1694620800000|2023-09-13 16:00:00|10972.9|10970.9|10969.4|10967.4|10973.9|10971.9|10968.9|10966.9|831
1694621100000|2023-09-13 16:05:00|10968.9|10966.9|10967.9|10965.9|10970.4|10968.4|10967.4|10965.4|97
1694621400000|2023-09-13 16:10:00|10967.4|10965.4|10966.4|10964.4|10969.4|10967.4|10965.4|10963.4|17
1694621700000|2023-09-13 16:15:00|10966.9|10964.9|10967.9|10965.9|10969.4|10967.4|10964.4|10962.4|238
1694622000000|2023-09-13 16:20:00|10968.4|10966.4|10967.4|10965.4|10969.4|10967.4|10967.4|10965.4|151
1694622300000|2023-09-13 16:25:00|10967.9|10965.9|10963.9|10961.9|10968.9|10966.9|10963.9|10961.9|30
1694622600000|2023-09-13 16:30:00|10964.4|10962.4|10964.4|10962.4|10966.4|10964.4|10960.4|10958.4|35
1694622900000|2023-09-13 16:35:00|10965.4|10963.4|10962.4|10960.4|10965.4|10963.4|10962.4|10960.4|30
1694623200000|2023-09-13 16:40:00|10961.9|10959.9|10962.4|10960.4|10964.4|10962.4|10959.9|10957.9|21
1694623500000|2023-09-13 16:45:00|10961.9|10959.9|10964.9|10962.9|10966.4|10964.4|10961.4|10959.4|31
1694623800000|2023-09-13 16:50:00|10965.4|10963.4|10966.9|10964.9|10966.9|10964.9|10962.9|10960.9|11
1694624100000|2023-09-13 16:55:00|10967.4|10965.4|10967.9|10965.9|10970.4|10968.4|10966.9|10964.9|20
1694624400000|2023-09-13 17:00:00|10968.4|10966.4|10967.9|10965.9|10971.4|10969.4|10967.4|10965.4|956
1694624700000|2023-09-13 17:05:00|10968.4|10966.4|10969.4|10967.4|10970.4|10968.4|10966.9|10964.9|41
1694625000000|2023-09-13 17:10:00|10969.9|10967.9|10969.9|10967.9|10971.9|10969.9|10968.9|10966.9|8
1694625300000|2023-09-13 17:15:00|10970.4|10968.4|10971.9|10969.9|10973.4|10971.4|10968.9|10966.9|49
1694625600000|2023-09-13 17:20:00|10972.4|10970.4|10974.4|10972.4|10974.9|10972.9|10970.9|10968.9|6
1694625900000|2023-09-13 17:25:00|10974.9|10972.9|10971.9|10969.9|10974.9|10972.9|10970.9|10968.9|3
1694626200000|2023-09-13 17:30:00|10971.4|10969.4|10973.9|10971.9|10974.4|10972.4|10969.4|10967.4|4
1694626500000|2023-09-13 17:35:00|10973.4|10971.4|10970.9|10968.9|10973.9|10971.9|10970.4|10968.4|166
1694626800000|2023-09-13 17:40:00|10971.4|10969.4|10972.9|10970.9|10972.9|10970.9|10971.4|10969.4|1
1694627100000|2023-09-13 17:45:00|10973.4|10971.4|10970.4|10968.4|10974.4|10972.4|10970.4|10968.4|7
1694627400000|2023-09-13 17:50:00|10969.9|10967.9|10970.9|10968.9|10971.4|10969.4|10969.9|10967.9|0
1694627700000|2023-09-13 17:55:00|10970.4|10968.4|10971.4|10969.4|10971.9|10969.9|10970.4|10968.4|0
1694628000000|2023-09-13 18:00:00|10971.9|10969.9|10971.4|10969.4|10974.4|10972.4|10971.4|10969.4|34
1694628300000|2023-09-13 18:05:00|10969.9|10967.9|10969.9|10967.9|10970.4|10968.4|10968.9|10966.9|137
1694628600000|2023-09-13 18:10:00|10970.4|10968.4|10972.9|10970.9|10973.4|10971.4|10970.4|10968.4|44
1694628900000|2023-09-13 18:15:00|10972.4|10970.4|10972.9|10970.9|10972.9|10970.9|10970.4|10968.4|4
1694629200000|2023-09-13 18:20:00|10973.4|10971.4|10973.9|10971.9|10973.9|10971.9|10971.9|10969.9|1
1694629500000|2023-09-13 18:25:00|10974.4|10972.4|10975.9|10973.9|10976.9|10974.9|10973.9|10971.9|7
1694629800000|2023-09-13 18:30:00|10975.4|10973.4|10973.9|10971.9|10975.9|10973.9|10973.4|10971.4|4
1694630100000|2023-09-13 18:35:00|10973.4|10971.4|10975.9|10973.9|10976.9|10974.9|10973.4|10971.4|18
1694630400000|2023-09-13 18:40:00|10976.4|10974.4|10974.9|10972.9|10976.9|10974.9|10974.4|10972.4|5
1694630700000|2023-09-13 18:45:00|10974.4|10972.4|10972.9|10970.9|10975.9|10973.9|10972.9|10970.9|3
1694631000000|2023-09-13 18:50:00|10973.4|10971.4|10964.9|10962.9|10973.9|10971.9|10964.4|10962.4|66
1694631300000|2023-09-13 18:55:00|10964.4|10962.4|10967.4|10965.4|10968.9|10966.9|10959.9|10957.9|19
1694631600000|2023-09-13 19:00:00|10966.9|10964.9|10962.4|10960.4|10967.9|10965.9|10962.4|10960.4|10
1694631900000|2023-09-13 19:05:00|10961.9|10959.9|10963.4|10961.4|10963.9|10961.9|10960.9|10958.9|19
1694632200000|2023-09-13 19:10:00|10963.9|10961.9|10962.9|10960.9|10967.4|10965.4|10961.9|10959.9|20
1694632500000|2023-09-13 19:15:00|10962.4|10960.4|10965.4|10963.4|10967.9|10965.9|10961.9|10959.9|5
1694632800000|2023-09-13 19:20:00|10964.9|10962.9|10964.9|10962.9|10966.9|10964.9|10963.9|10961.9|11
1694633100000|2023-09-13 19:25:00|10965.4|10963.4|10965.9|10963.9|10965.9|10963.9|10964.9|10962.9|42
1694633400000|2023-09-13 19:30:00|10965.4|10963.4|10966.9|10964.9|10967.9|10965.9|10964.9|10962.9|57
1694633700000|2023-09-13 19:35:00|10967.4|10965.4|10966.4|10964.4|10967.4|10965.4|10964.9|10962.9|32
1694634000000|2023-09-13 19:40:00|10966.9|10964.9|10967.4|10965.4|10968.4|10966.4|10966.9|10964.9|26
1694634300000|2023-09-13 19:45:00|10966.9|10964.9|10968.4|10966.4|10968.4|10966.4|10965.4|10963.4|26
1694634600000|2023-09-13 19:50:00|10967.9|10965.9|10970.4|10968.4|10970.4|10968.4|10965.4|10963.4|42
1694634900000|2023-09-13 19:55:00|10969.9|10967.9|10976.7|10970.7|10976.7|10971.4|10968.9|10966.9|48
1694635200000|2023-09-13 20:00:00|10975.8|10969.8|10978.5|10972.5|10980.2|10974.2|10973.3|10967.3|0
1694635500000|2023-09-13 20:05:00|10978|10972|10979.9|10973.9|10980.2|10974.2|10977.8|10971.8|0
1694635800000|2023-09-13 20:10:00|10979.6|10973.6|10978.5|10972.5|10980.2|10974.2|10978.5|10972.5|0
1694636100000|2023-09-13 20:15:00|10978|10972|10979.1|10973.1|10979.6|10973.6|10978|10972|0
1694636400000|2023-09-13 20:20:00|10979.6|10973.6|10978.8|10972.8|10979.6|10973.6|10978.8|10972.8|0
1694636700000|2023-09-13 20:25:00|10979.1|10973.1|10979.1|10973.1|10979.1|10973.1|10978.8|10972.8|0
1694637000000|2023-09-13 20:30:00|10979.6|10973.6|10980.7|10974.7|10980.7|10974.7|10979.1|10973.1|0
1694637300000|2023-09-13 20:35:00|10981|10975|10980.7|10974.7|10981.3|10975.3|10980.2|10974.2|0
1694637600000|2023-09-13 20:40:00|10980.6|10974.6|10980.2|10974.2|10980.7|10974.7|10979.6|10973.6|0
1694637900000|2023-09-13 20:45:00|10980.7|10974.7|10980.7|10974.7|10980.7|10974.7|10980.2|10974.2|0
1694638200000|2023-09-13 20:50:00|10980.6|10974.6|10979.9|10973.9|10980.7|10974.7|10979.9|10973.9|0
1694638500000|2023-09-13 20:55:00|10979.6|10973.6|10980.8|10974.8|10981.4|10975.4|10978.5|10972.5|0
1694638800000|2023-09-13 21:00:00|10980.7|10974.7|10980.8|10974.8|10981.1|10975.1|10980.3|10974.3|0
1694639100000|2023-09-13 21:05:00|10980.7|10974.7|10980.3|10974.3|10981|10975|10979.9|10973.9|0
1694639400000|2023-09-13 21:10:00|10980.5|10974.5|10980|10974|10980.5|10974.5|10980|10974|0
1694639700000|2023-09-13 21:15:00|10980.2|10974.2|10980|10974|10980.5|10974.5|10979.9|10973.9|0
1694640000000|2023-09-13 21:20:00|10980.2|10974.2|10980.2|10974.2|10980.5|10974.5|10980.2|10974.2|0
1694640300000|2023-09-13 21:25:00|10980.3|10974.3|10980.3|10974.3|10980.5|10974.5|10980.2|10974.2|0
1694640900000|2023-09-13 21:35:00|10980|10974|10979.9|10973.9|10980.3|10974.3|10979.9|10973.9|0
1694641200000|2023-09-13 21:40:00|10980.2|10974.2|10980.5|10974.5|10980.5|10974.5|10980.2|10974.2|0
1694641500000|2023-09-13 21:45:00|10980.3|10974.3|10980.5|10974.5|10980.5|10974.5|10980.3|10974.3|0
1694641800000|2023-09-13 21:50:00|10980.3|10974.3|10980.5|10974.5|10980.5|10974.5|10980.3|10974.3|0
1694642100000|2023-09-13 21:55:00|10980.3|10974.3|10979.2|10973.2|10980.3|10974.3|10979.2|10973.2|0
1694642400000|2023-09-13 22:00:00|10979.3|10973.3|10978|10972|10981.1|10975.1|10978|10972|0
1694642700000|2023-09-13 22:05:00|10977.8|10971.8|10978.5|10972.5|10978.5|10972.5|10977.4|10971.4|0
1694643000000|2023-09-13 22:10:00|10978|10972|10977.7|10971.7|10978|10972|10977.4|10971.4|0
1694643300000|2023-09-13 22:15:00|10978|10972|10979.1|10973.1|10979.1|10973.1|10978|10972|0
1694643600000|2023-09-13 22:20:00|10979.2|10973.2|10979.6|10973.6|10979.9|10973.9|10979.1|10973.1|0
1694643900000|2023-09-13 22:25:00|10979.5|10973.5|10979.1|10973.1|10979.6|10973.6|10978.8|10972.8|0
1694644200000|2023-09-13 22:30:00|10979.6|10973.6|10979.1|10973.1|10979.6|10973.6|10979.1|10973.1|0
1694644500000|2023-09-13 22:35:00|10978.8|10972.8|10978.5|10972.5|10978.8|10972.8|10978|10972|0
1694644800000|2023-09-13 22:40:00|10978.6|10972.6|10977.7|10971.7|10978.8|10972.8|10977.7|10971.7|0
1694645100000|2023-09-13 22:45:00|10978|10972|10978|10972|10978.5|10972.5|10977.8|10971.8|0
1694645400000|2023-09-13 22:50:00|10977.7|10971.7|10978|10972|10978|10972|10977.7|10971.7|0
1694645700000|2023-09-13 22:55:00|10978.5|10972.5|10979.1|10973.1|10979.1|10973.1|10978|10972|0
1694646000000|2023-09-13 23:00:00|10979.2|10973.2|10979.1|10973.1|10979.6|10973.6|10978.8|10972.8|0
1694646300000|2023-09-13 23:05:00|10978.8|10972.8|10978.8|10972.8|10978.8|10972.8|10978.8|10972.8|0
1694646600000|2023-09-13 23:10:00|10978.5|10972.5|10981.7|10975.7|10982.4|10976.4|10978.5|10972.5|0
1694646900000|2023-09-13 23:15:00|10981.8|10975.8|10982.1|10976.1|10982.1|10976.1|10981.3|10975.3|0
1694647200000|2023-09-13 23:20:00|10982|10976|10981.3|10975.3|10982.1|10976.1|10981.3|10975.3|0
1694647500000|2023-09-13 23:25:00|10981.4|10975.4|10981.3|10975.3|10982.1|10976.1|10981.3|10975.3|0
1694647800000|2023-09-13 23:30:00|10981.7|10975.7|10981.3|10975.3|10982.1|10976.1|10981|10975|0
1694648100000|2023-09-13 23:35:00|10981.1|10975.1|10981.3|10975.3|10981.3|10975.3|10981|10975|0
1694648400000|2023-09-13 23:40:00|10981.1|10975.1|10981.3|10975.3|10982.1|10976.1|10981.1|10975.1|0
1694648700000|2023-09-13 23:45:00|10981.7|10975.7|10982.8|10976.8|10983.2|10977.2|10981.7|10975.7|0
1694649000000|2023-09-13 23:50:00|10983.2|10977.2|10982.8|10976.8|10983.5|10977.5|10982.8|10976.8|0
1694649300000|2023-09-13 23:55:00|10983.2|10977.2|10982.8|10976.8|10983.2|10977.2|10982.8|10976.8|0
1694649600000|2023-09-14 00:00:00|10983.2|10977.2|10979.4|10973.4|10983.5|10977.5|10978.3|10972.3|0
1694649900000|2023-09-14 00:05:00|10979.3|10973.3|10980.9|10974.9|10982|10976|10979|10973|0
1694650200000|2023-09-14 00:10:00|10980.4|10974.4|10980.9|10974.9|10980.9|10974.9|10978.7|10972.7|0
1694650500000|2023-09-14 00:15:00|10981.3|10975.3|10986|10980|10986.1|10980.1|10979.9|10973.9|0
1694650800000|2023-09-14 00:20:00|10987.5|10981.5|10989.1|10983.1|10990.6|10984.6|10986|10980|0
1694651100000|2023-09-14 00:25:00|10990.6|10984.6|10991.4|10985.4|10992.1|10986.1|10989.1|10983.1|0
1694651400000|2023-09-14 00:30:00|10992.1|10986.1|10993.6|10987.6|10993.6|10987.6|10992.1|10986.1|0
1694651700000|2023-09-14 00:35:00|10992.1|10986.1|10993.6|10987.6|10995.1|10989.1|10992.1|10986.1|0
1694652000000|2023-09-14 00:40:00|10993.7|10987.7|10993.7|10987.7|10995.2|10989.2|10993.7|10987.7|0
1694652300000|2023-09-14 00:45:00|10995.2|10989.2|10996.8|10990.8|10998.3|10992.3|10995.2|10989.2|0
1694652600000|2023-09-14 00:50:00|10996.7|10990.7|11001.3|10995.3|11001.3|10995.3|10996.7|10990.7|0
1694652900000|2023-09-14 00:55:00|10999.8|10993.8|10999.8|10993.8|11001.3|10995.3|10999.8|10993.8|0
1694653200000|2023-09-14 01:00:00|11001.3|10995.3|11000|10994|11001.3|10995.3|10999.8|10993.8|0
1694653500000|2023-09-14 01:05:00|10998.5|10992.5|10998.5|10992.5|11000.1|10994.1|10998.5|10992.5|0
1694653800000|2023-09-14 01:10:00|11000.1|10994.1|10998.5|10992.5|11000.1|10994.1|10998.5|10992.5|0
1694654100000|2023-09-14 01:15:00|11000|10994|11000.1|10994.1|11000.1|10994.1|11000|10994|0
1694654400000|2023-09-14 01:20:00|10998.5|10992.5|10997|10991|10998.5|10992.5|10996.2|10990.2|0
1694654700000|2023-09-14 01:25:00|10995.5|10989.5|10995.5|10989.5|10995.5|10989.5|10993.9|10987.9|0
1694655000000|2023-09-14 01:30:00|10995.4|10989.4|10993.9|10987.9|10995.5|10989.5|10993.9|10987.9|0
1694655300000|2023-09-14 01:35:00|10992.4|10986.4|10993.9|10987.9|10993.9|10987.9|10992.4|10986.4|0
1694655600000|2023-09-14 01:40:00|10995.4|10989.4|11003.1|10997.1|11003.2|10997.2|10995.4|10989.4|0
1694655900000|2023-09-14 01:45:00|11003.2|10997.2|11003.1|10997.1|11006.2|11000.2|11003.1|10997.1|0
1694656200000|2023-09-14 01:50:00|11001.6|10995.6|11000.1|10994.1|11001.6|10995.6|10998.5|10992.5|0
1694656500000|2023-09-14 01:55:00|10998.5|10992.5|10998.5|10992.5|10998.5|10992.5|10997|10991|0
1694656800000|2023-09-14 02:00:00|10997.8|10991.8|10997|10991|10997.8|10991.8|10995.5|10989.5|0
1694657100000|2023-09-14 02:05:00|10995.5|10989.5|10995.5|10989.5|10996.2|10990.2|10995.4|10989.4|0
1694657400000|2023-09-14 02:10:00|10995.4|10989.4|10990.9|10984.9|10995.5|10989.5|10990.9|10984.9|0
1694657700000|2023-09-14 02:15:00|10992.4|10986.4|10993.9|10987.9|10993.9|10987.9|10990.9|10984.9|0
1694658000000|2023-09-14 02:20:00|10995.4|10989.4|10995.5|10989.5|10995.5|10989.5|10993.9|10987.9|0
1694658300000|2023-09-14 02:25:00|10997|10991|10997|10991|10998.5|10992.5|10995.5|10989.5|0
1694658600000|2023-09-14 02:30:00|10998.5|10992.5|10998.5|10992.5|10998.6|10992.6|10998.5|10992.5|0
1694658900000|2023-09-14 02:35:00|10998.6|10992.6|11000.1|10994.1|11000.1|10994.1|10998.5|10992.5|0
1694659200000|2023-09-14 02:40:00|10998.6|10992.6|11000.1|10994.1|11000.1|10994.1|10998.6|10992.6|0
1694659500000|2023-09-14 02:45:00|10998.6|10992.6|10998.6|10992.6|11000.1|10994.1|10998.6|10992.6|0
1694660100000|2023-09-14 02:55:00|11000.1|10994.1|11000.1|10994.1|11000.1|10994.1|11000.1|10994.1|0
1694660400000|2023-09-14 03:00:00|11001.6|10995.6|11003.2|10997.2|11004.7|10998.7|11001.6|10995.6|0
1694660700000|2023-09-14 03:05:00|11003.1|10997.1|11004.7|10998.7|11004.7|10998.7|11003.1|10997.1|0
1694661000000|2023-09-14 03:10:00|11003.2|10997.2|11001.6|10995.6|11003.2|10997.2|11001.6|10995.6|0
1694661300000|2023-09-14 03:15:00|11000.1|10994.1|10998.6|10992.6|11000.1|10994.1|10998.6|10992.6|0
1694661600000|2023-09-14 03:20:00|11000.1|10994.1|11000.2|10994.2|11000.2|10994.2|10998.6|10992.6|0
1694661900000|2023-09-14 03:25:00|11001.7|10995.7|11003.2|10997.2|11003.2|10997.2|11001.7|10995.7|0
1694662200000|2023-09-14 03:30:00|11004.7|10998.7|11006.2|11000.2|11006.2|11000.2|11004.7|10998.7|0
1694662500000|2023-09-14 03:35:00|11006.3|11000.3|11006.2|11000.2|11006.3|11000.3|11006.2|11000.2|0
1694662800000|2023-09-14 03:40:00|11004.7|10998.7|11004.7|10998.7|11006.3|11000.3|11004.7|10998.7|0
1694663100000|2023-09-14 03:45:00|11005.5|10999.5|11006.2|11000.2|11006.3|11000.3|11004.7|10998.7|0
1694663400000|2023-09-14 03:50:00|11006.3|11000.3|11007.8|11001.8|11007.8|11001.8|11006.2|11000.2|0
1694663700000|2023-09-14 03:55:00|11006.3|11000.3|11007.8|11001.8|11007.8|11001.8|11004.7|10998.7|0
1694664300000|2023-09-14 04:05:00|11006.3|11000.3|11006.3|11000.3|11006.3|11000.3|11006.3|11000.3|0
1694664600000|2023-09-14 04:10:00|11007.8|11001.8|11006.3|11000.3|11007.8|11001.8|11006.3|11000.3|0
1694664900000|2023-09-14 04:15:00|11004.8|10998.8|11007.8|11001.8|11007.8|11001.8|11004.8|10998.8|0
1694665200000|2023-09-14 04:20:00|11008.6|11002.6|11009.6|11003.6|11009.6|11003.6|11008.6|11002.6|0
1694665500000|2023-09-14 04:25:00|11011.1|11005.1|11011.1|11005.1|11011.1|11005.1|11011.1|11005.1|0
1694666100000|2023-09-14 04:35:00|11010.3|11004.3|11009|11003|11010.3|11004.3|11009|11003|0
1694666400000|2023-09-14 04:40:00|11010.5|11004.5|11010.4|11004.4|11010.5|11004.5|11009|11003|0
1694666700000|2023-09-14 04:45:00|11010.3|11004.3|11008.8|11002.8|11010.4|11004.4|11008.8|11002.8|0
1694667000000|2023-09-14 04:50:00|11007.3|11001.3|11010.3|11004.3|11010.3|11004.3|11007.3|11001.3|0
1694667300000|2023-09-14 04:55:00|11008.8|11002.8|11008.8|11002.8|11010.3|11004.3|11008.8|11002.8|0
1694667600000|2023-09-14 05:00:00|11007.3|11001.3|11008.8|11002.8|11010.3|11004.3|11007.3|11001.3|0
1694667900000|2023-09-14 05:05:00|11007.3|11001.3|11008.8|11002.8|11008.8|11002.8|11007.3|11001.3|0
1694668200000|2023-09-14 05:10:00|11010.4|11004.4|11010.4|11004.4|11010.4|11004.4|11008.8|11002.8|0
1694668500000|2023-09-14 05:15:00|11011.9|11005.9|11010.4|11004.4|11011.9|11005.9|11010.3|11004.3|0
1694668800000|2023-09-14 05:20:00|11010.3|11004.3|11010.4|11004.4|11010.4|11004.4|11007.3|11001.3|0
1694669100000|2023-09-14 05:25:00|11011.1|11005.1|11011.8|11005.8|11011.9|11005.9|11011.1|11005.1|0
1694669400000|2023-09-14 05:30:00|11013.3|11007.3|11013.4|11007.4|11014.9|11008.9|11011.8|11005.8|0
1694669700000|2023-09-14 05:35:00|11013.3|11007.3|11008.7|11002.7|11013.3|11007.3|11008.7|11002.7|0
1694670000000|2023-09-14 05:40:00|11009.5|11003.5|11008.7|11002.7|11010.3|11004.3|11008.7|11002.7|0
1694670300000|2023-09-14 05:45:00|11007.2|11001.2|11005.7|10999.7|11007.2|11001.2|11005.7|10999.7|0
1694670600000|2023-09-14 05:50:00|11007.2|11001.2|11008.7|11002.7|11008.7|11002.7|11004.1|10998.1|0
1694670900000|2023-09-14 05:55:00|11010.2|11004.2|11008.7|11002.7|11011.8|11005.8|11007.2|11001.2|0
1694671200000|2023-09-14 06:00:00|11004.9|11002.9|10992.9|10990.9|11005.9|11003.9|10992.9|10990.9|71
1694671500000|2023-09-14 06:05:00|10992.4|10990.4|10987.4|10985.4|10993.9|10991.9|10986.4|10984.4|47
1694671800000|2023-09-14 06:10:00|10987.9|10985.9|10989.4|10987.4|10989.9|10987.9|10987.4|10985.4|12
1694672100000|2023-09-14 06:15:00|10989.9|10987.9|10986.9|10984.9|10989.9|10987.9|10986.4|10984.4|10
1694672400000|2023-09-14 06:20:00|10987.4|10985.4|10992.9|10990.9|10992.9|10990.9|10987.4|10985.4|51
1694672700000|2023-09-14 06:25:00|10994.4|10992.4|10994.4|10992.4|10998.4|10996.4|10992.9|10990.9|55
1694673000000|2023-09-14 06:30:00|10994.9|10992.9|10993.4|10991.4|10996.4|10994.4|10991.4|10989.4|27
1694673300000|2023-09-14 06:35:00|10992.9|10990.9|10996.9|10994.9|10996.9|10994.9|10990.9|10988.9|563
1694673600000|2023-09-14 06:40:00|10997.4|10995.4|10994.4|10992.4|10997.4|10995.4|10992.9|10990.9|20
1694673900000|2023-09-14 06:45:00|10994.9|10992.9|10984.4|10982.4|10994.9|10992.9|10984.4|10982.4|528
1694674200000|2023-09-14 06:50:00|10984.9|10982.9|10983.4|10981.4|10984.9|10982.9|10981.9|10979.9|247
1694674500000|2023-09-14 06:55:00|10983.9|10981.9|10991.9|10989.9|10991.9|10989.9|10983.4|10981.4|54
1694674800000|2023-09-14 07:00:00|10993.9|10991.9|10977.9|10975.9|10997.4|10995.4|10969.9|10967.9|373
1694675100000|2023-09-14 07:05:00|10978.9|10976.9|10984.9|10982.9|10986.4|10984.4|10977.8|10975.8|211
1694675400000|2023-09-14 07:10:00|10985.4|10983.4|10986.4|10984.4|10991.9|10989.9|10979.4|10977.4|247
1694675700000|2023-09-14 07:15:00|10985.9|10983.9|10990.9|10988.9|10995.9|10993.9|10985.4|10983.4|214
1694676000000|2023-09-14 07:20:00|10990.4|10988.4|10991.4|10989.4|10992.9|10990.9|10986.4|10984.4|137
1694676300000|2023-09-14 07:25:00|10990.9|10988.9|10986.4|10984.4|10994.9|10992.9|10981.9|10979.9|99
1694676600000|2023-09-14 07:30:00|10985.9|10983.9|10996.4|10994.4|10996.9|10994.9|10982.4|10980.4|159
1694676900000|2023-09-14 07:35:00|10996.9|10994.9|10994.9|10992.9|10999.9|10997.9|10991.9|10989.9|1628
1694677200000|2023-09-14 07:40:00|10994.6|10992.6|10986.6|10984.6|10995.1|10993.1|10983.6|10981.6|1463
1694677500000|2023-09-14 07:45:00|10986.1|10984.1|11001.1|10999.1|11001.1|10999.1|10984.6|10982.6|74
1694677800000|2023-09-14 07:50:00|11000.6|10998.6|10998.6|10996.6|11003.6|11001.6|10995.6|10993.6|94
1694678100000|2023-09-14 07:55:00|10999.1|10997.1|10998.6|10996.6|11001.6|10999.6|10994.6|10992.6|54
1694678400000|2023-09-14 08:00:00|10998.1|10996.1|11000.1|10998.1|11002.6|11000.6|10994.6|10992.6|255
1694678700000|2023-09-14 08:05:00|11000.6|10998.6|10993.6|10991.6|11001.1|10999.1|10990.6|10988.6|71
1694679000000|2023-09-14 08:10:00|10994.1|10992.1|10988.6|10986.6|10996.1|10994.1|10987.6|10985.6|73
1694679300000|2023-09-14 08:15:00|10988.1|10986.1|10981.1|10979.1|10989.1|10987.1|10980.6|10978.6|69
1694679600000|2023-09-14 08:20:00|10980.1|10978.1|10979.1|10977.1|10980.6|10978.6|10976.1|10974.1|114
1694679900000|2023-09-14 08:25:00|10978.6|10976.6|10982.6|10980.6|10984.1|10982.1|10975.6|10973.6|95
1694680200000|2023-09-14 08:30:00|10982.1|10980.1|10987.6|10985.6|10989.6|10987.6|10979.6|10977.6|2240
1694680500000|2023-09-14 08:35:00|10987.1|10985.1|10992.1|10990.1|10994.1|10992.1|10986.6|10984.6|178
1694680800000|2023-09-14 08:40:00|10992.6|10990.6|10995.6|10993.6|10996.1|10994.1|10992.1|10990.1|100
1694681100000|2023-09-14 08:45:00|10995.1|10993.1|10999.1|10997.1|11000.6|10998.6|10994.6|10992.6|157
1694681400000|2023-09-14 08:50:00|10998.6|10996.6|10998.1|10996.1|11002.6|11000.6|10996.6|10994.6|65
1694681700000|2023-09-14 08:55:00|10997.6|10995.6|10993.1|10991.1|10998.1|10996.1|10990.6|10988.6|191
1694682000000|2023-09-14 09:00:00|10992.6|10990.6|10986.6|10984.6|10993.6|10991.6|10985.6|10983.6|260
1694682300000|2023-09-14 09:05:00|10986.1|10984.1|10994.1|10992.1|10994.1|10992.1|10985.6|10983.6|198
1694682600000|2023-09-14 09:10:00|10993.6|10991.6|11003.6|11001.6|11003.6|11001.6|10993.1|10991.1|117
1694682900000|2023-09-14 09:15:00|11003.1|11001.1|11003.6|11001.6|11006.1|11004.1|11002.6|11000.6|66
1694683200000|2023-09-14 09:20:00|11003.1|11001.1|11006.6|11004.6|11008.1|11006.1|11003.1|11001.1|79
1694683500000|2023-09-14 09:25:00|11006.1|11004.1|11008.6|11006.6|11010.1|11008.1|11005.1|11003.1|91
1694683800000|2023-09-14 09:30:00|11008.1|11006.1|11008.1|11006.1|11011.1|11009.1|11005.6|11003.6|271
1694684100000|2023-09-14 09:35:00|11007.6|11005.6|11004.1|11002.1|11009.1|11007.1|11004.1|11002.1|84
1694684400000|2023-09-14 09:40:00|11004.6|11002.6|11002.1|11000.1|11006.6|11004.6|11000.1|10998.1|412
1694684700000|2023-09-14 09:45:00|11001.6|10999.6|11002.6|11000.6|11004.6|11002.6|11000.6|10998.6|31
1694685000000|2023-09-14 09:50:00|11002.1|11000.1|11001.1|10999.1|11003.6|11001.6|10996.6|10994.6|29
1694685300000|2023-09-14 09:55:00|11001.6|10999.6|11007.6|11005.6|11008.6|11006.6|11000.1|10998.1|36
1694685600000|2023-09-14 10:00:00|11008.1|11006.1|11009.6|11007.6|11012.6|11010.6|11007.6|11005.6|75
1694685900000|2023-09-14 10:05:00|11010.1|11008.1|11011.1|11009.1|11011.6|11009.6|11007.1|11005.1|60
1694686200000|2023-09-14 10:10:00|11010.6|11008.6|11009.6|11007.6|11011.6|11009.6|11005.6|11003.6|143
1694686500000|2023-09-14 10:15:00|11009.1|11007.1|11007.6|11005.6|11011.6|11009.6|11006.1|11004.1|47
1694686800000|2023-09-14 10:20:00|11007.1|11005.1|11009.1|11007.1|11012.6|11010.6|11004.1|11002.1|185
1694687100000|2023-09-14 10:25:00|11008.6|11006.6|11008.6|11006.6|11010.1|11008.1|11005.1|11003.1|1574
1694687400000|2023-09-14 10:30:00|11008.1|11006.1|11011.1|11009.1|11014.1|11012.1|11007.1|11005.1|110
1694687700000|2023-09-14 10:35:00|11010.6|11008.6|11014.1|11012.1|11015.1|11013.1|11009.1|11007.1|1611
1694688000000|2023-09-14 10:40:00|11014.6|11012.6|11014.1|11012.1|11017.1|11015.1|11012.6|11010.6|620
1694688300000|2023-09-14 10:45:00|11015.1|11013.1|11021.1|11019.1|11021.1|11019.1|11014.6|11012.6|130
1694688600000|2023-09-14 10:50:00|11022.1|11020.1|11017.1|11015.1|11023.1|11021.1|11017.1|11015.1|104
1694688900000|2023-09-14 10:55:00|11017.6|11015.6|11014.6|11012.6|11020.1|11018.1|11014.6|11012.6|101
1694689200000|2023-09-14 11:00:00|11015.1|11013.1|11017.1|11015.1|11019.1|11017.1|11014.1|11012.1|109
1694689500000|2023-09-14 11:05:00|11016.6|11014.6|11016.1|11014.1|11019.6|11017.6|11015.6|11013.6|59
1694689800000|2023-09-14 11:10:00|11015.6|11013.6|11013.6|11011.6|11017.6|11015.6|11012.6|11010.6|1268
1694690100000|2023-09-14 11:15:00|11014.1|11012.1|11007.1|11005.1|11014.1|11012.1|11006.6|11004.6|85
1694690400000|2023-09-14 11:20:00|11006.6|11004.6|11002.6|11000.6|11009.1|11007.1|11000.6|10998.6|66
1694690700000|2023-09-14 11:25:00|11002.1|11000.1|10991.1|10989.1|11002.1|11000.1|10990.6|10988.6|73
1694691000000|2023-09-14 11:30:00|10990.6|10988.6|10990.6|10988.6|10995.1|10993.1|10990.1|10988.1|92
1694691300000|2023-09-14 11:35:00|10990.1|10988.1|10986.1|10984.1|10991.6|10989.6|10984.1|10982.1|88
1694691600000|2023-09-14 11:40:00|10985.5|10983.5|10981.5|10979.5|10985.5|10983.5|10981|10979|102
1694691900000|2023-09-14 11:45:00|10981|10979|10981|10979|10984|10982|10978.5|10976.5|55
1694692200000|2023-09-14 11:50:00|10980.5|10978.5|10977.5|10975.5|10981.5|10979.5|10976|10974|105
1694692500000|2023-09-14 11:55:00|10978|10976|10980.5|10978.5|10982|10980|10978|10976|95
1694692800000|2023-09-14 12:00:00|10981|10979|10985|10983|10985.5|10983.5|10976|10974|93
1694693100000|2023-09-14 12:05:00|10985.5|10983.5|10990|10988|10991|10989|10985|10983|1780
1694693400000|2023-09-14 12:10:00|10989.5|10987.5|10998|10996|10998|10996|10989.5|10987.5|105
1694693700000|2023-09-14 12:15:00|10991.5|10989.5|11007|11005|11008.5|11006.5|10979|10977|236
1694694000000|2023-09-14 12:20:00|11007.5|11005.5|11005.5|11003.5|11013.5|11011.5|11000.5|10998.5|419
1694694300000|2023-09-14 12:25:00|11005|11003|11012|11010|11014.5|11012.5|11005|11003|101
1694694600000|2023-09-14 12:30:00|11011.5|11009.5|11012.5|11010.5|11015|11013|11001|10999|246
1694694900000|2023-09-14 12:35:00|11011|11009|11010.5|11008.5|11012.5|11010.5|11000|10998|347
1694695200000|2023-09-14 12:40:00|11010|11008|11019|11017|11022|11020|11007|11005|634
1694695500000|2023-09-14 12:45:00|11018.5|11016.5|11021.5|11019.5|11030.5|11028.5|11016.5|11014.5|310
1694695800000|2023-09-14 12:50:00|11020.5|11018.5|11040|11038|11042|11040|11019.5|11017.5|304
1694696100000|2023-09-14 12:55:00|11040.5|11038.5|11046|11044|11047|11045|11036.5|11034.5|316
1694696400000|2023-09-14 13:00:00|11047|11045|11044|11042|11050.5|11048.5|11041.5|11039.5|239
1694696700000|2023-09-14 13:05:00|11044.5|11042.5|11050|11048|11052|11050|11042|11040|169
1694697000000|2023-09-14 13:10:00|11050.5|11048.5|11048.5|11046.5|11058|11056|11047|11045|163
1694697300000|2023-09-14 13:15:00|11048|11046|11046|11044|11051.5|11049.5|11043|11041|76
1694697600000|2023-09-14 13:20:00|11046.5|11044.5|11032|11030|11054.5|11052.5|11032|11030|307
1694697900000|2023-09-14 13:25:00|11033|11031|11035.5|11033.5|11038|11036|11031.5|11029.5|87
1694698200000|2023-09-14 13:30:00|11036.5|11034.5|11040|11038|11045.5|11043.5|11030.5|11028.5|317
1694698500000|2023-09-14 13:35:00|11039.5|11037.5|11054|11052|11055.5|11053.5|11038.5|11036.5|151
1694698800000|2023-09-14 13:40:00|11054.5|11052.5|11048|11046|11055.5|11053.5|11045.5|11043.5|326
1694699100000|2023-09-14 13:45:00|11047.5|11045.5|11045|11043|11049|11047|11039.5|11037.5|239
1694699400000|2023-09-14 13:50:00|11046|11044|11043|11041|11052|11050|11043|11041|265
1694699700000|2023-09-14 13:55:00|11042.5|11040.5|11061|11059|11061|11059|11041|11039|242
1694700000000|2023-09-14 14:00:00|11061.5|11059.5|11052.5|11050.5|11061.5|11059.5|11052|11050|249
1694700300000|2023-09-14 14:05:00|11051.5|11049.5|11056.5|11054.5|11063|11061|11049.5|11047.5|218
1694700600000|2023-09-14 14:10:00|11056|11054|11063|11061|11065.5|11063.5|11050.5|11048.5|372
1694700900000|2023-09-14 14:15:00|11062.5|11060.5|11055.5|11053.5|11068|11066|11055|11053|244
1694701200000|2023-09-14 14:20:00|11055|11053|11067|11065|11067|11065|11054|11052|301
1694701500000|2023-09-14 14:25:00|11066.5|11064.5|11067.8|11065.8|11068.3|11066.3|11060|11058|988
1694701800000|2023-09-14 14:30:00|11068.8|11066.8|11077.8|11075.8|11078.8|11076.8|11067.3|11065.3|672
1694702100000|2023-09-14 14:35:00|11078.3|11076.3|11079.8|11077.8|11082.8|11080.8|11077.3|11075.3|197
1694702400000|2023-09-14 14:40:00|11080.3|11078.3|11079.8|11077.8|11081.3|11079.3|11076.8|11074.8|833
1694702700000|2023-09-14 14:45:00|11080.3|11078.3|11086.3|11084.3|11091.3|11089.3|11080.3|11078.3|560
1694703000000|2023-09-14 14:50:00|11086.8|11084.8|11090.3|11088.3|11095.3|11093.3|11086.8|11084.8|343
1694703300000|2023-09-14 14:55:00|11091.3|11089.3|11096.3|11094.3|11100.3|11098.3|11090.8|11088.8|223
1694703600000|2023-09-14 15:00:00|11096.8|11094.8|11097.3|11095.3|11100.3|11098.3|11095.3|11093.3|472
1694703900000|2023-09-14 15:05:00|11096.8|11094.8|11105.3|11103.3|11105.3|11103.3|11093.3|11091.3|390
1694704200000|2023-09-14 15:10:00|11104.8|11102.8|11101.8|11099.8|11107.8|11105.8|11099.3|11097.3|328
1694704500000|2023-09-14 15:15:00|11102.3|11100.3|11104.8|11102.8|11107.8|11105.8|11101.3|11099.3|685
1694704800000|2023-09-14 15:20:00|11105.3|11103.3|11100.3|11098.3|11108.8|11106.8|11100.3|11098.3|898
1694705100000|2023-09-14 15:25:00|11099.3|11097.3|11101.3|11099.3|11101.8|11099.8|11094.8|11092.8|1045
1694705400000|2023-09-14 15:30:00|11099.8|11097.8|11083.3|11081.3|11100.3|11098.3|11082.8|11080.8|945
1694705700000|2023-09-14 15:35:00|11083.8|11081.8|11088.3|11086.3|11091.3|11089.3|11081.3|11079.3|632
1694706000000|2023-09-14 15:40:00|11088.8|11086.8|11088.3|11086.3|11089.8|11087.8|11084.3|11082.3|251
1694706300000|2023-09-14 15:45:00|11088.8|11086.8|11091.3|11089.3|11091.3|11089.3|11086.3|11084.3|100
1694706600000|2023-09-14 15:50:00|11091.8|11089.8|11093.8|11091.8|11094.3|11092.3|11089.8|11087.8|157
1694706900000|2023-09-14 15:55:00|11093.3|11091.3|11093.8|11091.8|11098.8|11096.8|11091.3|11089.3|457
1694707200000|2023-09-14 16:00:00|11093.3|11091.3|11091.8|11089.8|11093.3|11091.3|11088.8|11086.8|200
1694707500000|2023-09-14 16:05:00|11092.3|11090.3|11090.8|11088.8|11092.3|11090.3|11090.3|11088.3|49
1694707800000|2023-09-14 16:10:00|11091.3|11089.3|11087.8|11085.8|11092.8|11090.8|11086.8|11084.8|144
1694708100000|2023-09-14 16:15:00|11087.3|11085.3|11093.3|11091.3|11095.3|11093.3|11084.3|11082.3|234
1694708400000|2023-09-14 16:20:00|11094.3|11092.3|11094.8|11092.8|11097.3|11095.3|11092.3|11090.3|169
1694708700000|2023-09-14 16:25:00|11094.3|11092.3|11098.8|11096.8|11099.3|11097.3|11093.3|11091.3|41
1694709000000|2023-09-14 16:30:00|11099.3|11097.3|11096.8|11094.8|11101.8|11099.8|11095.3|11093.3|42
1694709300000|2023-09-14 16:35:00|11096.3|11094.3|11097.8|11095.8|11099.3|11097.3|11094.3|11092.3|82
1694709600000|2023-09-14 16:40:00|11097.3|11095.3|11099.8|11097.8|11100.3|11098.3|11096.3|11094.3|64
1694709900000|2023-09-14 16:45:00|11100.3|11098.3|11105.8|11103.8|11105.8|11103.8|11099.3|11097.3|36
1694710200000|2023-09-14 16:50:00|11106.3|11104.3|11108.8|11106.8|11109.3|11107.3|11105.3|11103.3|40
1694710500000|2023-09-14 16:55:00|11109.3|11107.3|11105.3|11103.3|11109.3|11107.3|11105.3|11103.3|23
1694710800000|2023-09-14 17:00:00|11104.3|11102.3|11103.8|11101.8|11104.8|11102.8|11103.3|11101.3|12
1694711100000|2023-09-14 17:05:00|11104.3|11102.3|11099.3|11097.3|11104.8|11102.8|11099.3|11097.3|53
1694711400000|2023-09-14 17:10:00|11099.8|11097.8|11105.8|11103.8|11105.8|11103.8|11099.8|11097.8|47
1694711700000|2023-09-14 17:15:00|11105.3|11103.3|11105.3|11103.3|11105.3|11103.3|11103.8|11101.8|8
1694712000000|2023-09-14 17:20:00|11106.8|11104.8|11106.3|11104.3|11109.8|11107.8|11105.3|11103.3|28
1694712300000|2023-09-14 17:25:00|11106.8|11104.8|11105.8|11103.8|11106.8|11104.8|11103.3|11101.3|28
1694712600000|2023-09-14 17:30:00|11106.3|11104.3|11108.8|11106.8|11109.8|11107.8|11105.8|11103.8|52
1694712900000|2023-09-14 17:35:00|11109.3|11107.3|11110.8|11108.8|11110.8|11108.8|11108.8|11106.8|5
1694713200000|2023-09-14 17:40:00|11110.3|11108.3|11108.8|11106.8|11110.8|11108.8|11108.3|11106.3|13
1694713500000|2023-09-14 17:45:00|11108.3|11106.3|11108.3|11106.3|11108.8|11106.8|11106.3|11104.3|14
1694713800000|2023-09-14 17:50:00|11107.8|11105.8|11110.3|11108.3|11111.3|11109.3|11107.8|11105.8|102
1694714100000|2023-09-14 17:55:00|11110.8|11108.8|11107.8|11105.8|11110.8|11108.8|11107.3|11105.3|231
1694714400000|2023-09-14 18:00:00|11108.3|11106.3|11108.8|11106.8|11109.8|11107.8|11107.8|11105.8|1
1694714700000|2023-09-14 18:05:00|11109.3|11107.3|11107.8|11105.8|11109.8|11107.8|11107.3|11105.3|9
1694715000000|2023-09-14 18:10:00|11108.3|11106.3|11110.3|11108.3|11113.3|11111.3|11107.8|11105.8|54
1694715300000|2023-09-14 18:15:00|11109.3|11107.3|11110.3|11108.3|11110.8|11108.8|11108.3|11106.3|7
1694715600000|2023-09-14 18:20:00|11110.8|11108.8|11109.8|11107.8|11113.3|11111.3|11109.8|11107.8|17
1694715900000|2023-09-14 18:25:00|11110.3|11108.3|11109.8|11107.8|11112.8|11110.8|11109.8|11107.8|1
1694716200000|2023-09-14 18:30:00|11110.3|11108.3|11110.8|11108.8|11112.3|11110.3|11109.3|11107.3|13
1694716500000|2023-09-14 18:35:00|11110.3|11108.3|11111.8|11109.8|11113.3|11111.3|11109.8|11107.8|18
1694716800000|2023-09-14 18:40:00|11112.3|11110.3|11113.8|11111.8|11114.3|11112.3|11111.3|11109.3|22
1694717100000|2023-09-14 18:45:00|11113.3|11111.3|11112.8|11110.8|11113.8|11111.8|11112.3|11110.3|6
1694717400000|2023-09-14 18:50:00|11112.3|11110.3|11113.3|11111.3|11113.8|11111.8|11110.3|11108.3|13
1694717700000|2023-09-14 18:55:00|11113.8|11111.8|11112.3|11110.3|11113.8|11111.8|11111.3|11109.3|15
1694718000000|2023-09-14 19:00:00|11111.8|11109.8|11113.3|11111.3|11114.3|11112.3|11111.3|11109.3|14
1694718300000|2023-09-14 19:05:00|11113.8|11111.8|11116.8|11114.8|11117.8|11115.8|11113.3|11111.3|43
1694718600000|2023-09-14 19:10:00|11117.3|11115.3|11117.8|11115.8|11120.3|11118.3|11117.3|11115.3|45
1694718900000|2023-09-14 19:15:00|11117.3|11115.3|11117.8|11115.8|11118.3|11116.3|11117.3|11115.3|23
1694719200000|2023-09-14 19:20:00|11117.3|11115.3|11114.8|11112.8|11117.8|11115.8|11114.8|11112.8|23
1694719500000|2023-09-14 19:25:00|11114.3|11112.3|11113.3|11111.3|11116.3|11114.3|11113.3|11111.3|36
1694719800000|2023-09-14 19:30:00|11112.3|11110.3|11112.8|11110.8|11112.8|11110.8|11110.8|11108.8|8
1694720100000|2023-09-14 19:35:00|11113.3|11111.3|11112.8|11110.8|11114.3|11112.3|11112.8|11110.8|5
1694720400000|2023-09-14 19:40:00|11113.3|11111.3|11113.8|11111.8|11114.3|11112.3|11112.8|11110.8|7
1694720700000|2023-09-14 19:45:00|11112.8|11110.8|11111.3|11109.3|11113.3|11111.3|11111.3|11109.3|19
1694721000000|2023-09-14 19:50:00|11111.8|11109.8|11113.3|11111.3|11114.3|11112.3|11110.3|11108.3|67
1694721300000|2023-09-14 19:55:00|11112.8|11110.8|11115.8|11109.8|11117.3|11113.8|11111.8|11108.3|144
1694721600000|2023-09-14 20:00:00|11116.9|11110.9|11117.2|11111.2|11118|11112|11114.7|11108.7|2
1694721900000|2023-09-14 20:05:00|11117.7|11111.7|11121.7|11115.7|11122.8|11116.8|11117.7|11111.7|0
1694722200000|2023-09-14 20:10:00|11122|11116|11122.8|11116.8|11123.1|11117.1|11121.7|11115.7|0
1694722500000|2023-09-14 20:15:00|11122.5|11116.5|11123.1|11117.1|11123.5|11117.5|11122|11116|0
1694722800000|2023-09-14 20:20:00|11122.8|11116.8|11122.8|11116.8|11123.1|11117.1|11122.3|11116.3|0
1694723100000|2023-09-14 20:25:00|11122.5|11116.5|11124.9|11118.9|11124.9|11118.9|11122.5|11116.5|0
1694723400000|2023-09-14 20:30:00|11125.4|11119.4|11125.7|11119.7|11126.5|11120.5|11125.4|11119.4|0
1694723700000|2023-09-14 20:35:00|11125.4|11119.4|11123.9|11117.9|11125.4|11119.4|11123.5|11117.5|0
1694724000000|2023-09-14 20:40:00|11124.3|11118.3|11124.9|11118.9|11124.9|11118.9|11124.3|11118.3|0
1694724300000|2023-09-14 20:45:00|11124.6|11118.6|11124.3|11118.3|11124.6|11118.6|11123.9|11117.9|0
1694724600000|2023-09-14 20:50:00|11123.9|11117.9|11124.3|11118.3|11124.9|11118.9|11123.9|11117.9|0
1694724900000|2023-09-14 20:55:00|11124|11118|11120.9|11114.9|11124.3|11118.3|11120|11114|0
1694725200000|2023-09-14 21:00:00|11121.2|11115.2|11121.5|11115.5|11121.7|11115.7|11121.1|11115.1|0
1694725500000|2023-09-14 21:05:00|11121.4|11115.4|11121.2|11115.2|11121.5|11115.5|11120.9|11114.9|0
1694725800000|2023-09-14 21:10:00|11120.9|11114.9|11120.8|11114.8|11121.7|11115.7|11120.1|11114.1|0
1694726100000|2023-09-14 21:15:00|11121.1|11115.1|11120.8|11114.8|11121.1|11115.1|11120.8|11114.8|0
1694726400000|2023-09-14 21:20:00|11120.7|11114.7|11120.8|11114.8|11120.9|11114.9|11120|11114|0
1694726700000|2023-09-14 21:25:00|11121.1|11115.1|11121.1|11115.1|11121.2|11115.2|11120.9|11114.9|0
1694727000000|2023-09-14 21:30:00|11121.2|11115.2|11120.9|11114.9|11121.4|11115.4|11120.8|11114.8|0
1694727300000|2023-09-14 21:35:00|11120.8|11114.8|11120.9|11114.9|11120.9|11114.9|11120.8|11114.8|0
1694727600000|2023-09-14 21:40:00|11121.1|11115.1|11120.8|11114.8|11121.1|11115.1|11120.8|11114.8|0
1694727900000|2023-09-14 21:45:00|11120.6|11114.6|11120.4|11114.4|11120.6|11114.6|11120.4|11114.4|0
1694728200000|2023-09-14 21:50:00|11120.5|11114.5|11120.1|11114.1|11120.6|11114.6|11120.1|11114.1|0
1694728500000|2023-09-14 21:55:00|11120.3|11114.3|11120.3|11114.3|11120.3|11114.3|11120.3|11114.3|0
1694728800000|2023-09-14 22:00:00|11119.4|11113.4|11120.4|11114.4|11120.8|11114.8|11118.6|11112.6|0
1694729100000|2023-09-14 22:05:00|11120.5|11114.5|11120.6|11114.6|11120.8|11114.8|11119.8|11113.8|0
1694729400000|2023-09-14 22:10:00|11120.1|11114.1|11119.1|11113.1|11120.1|11114.1|11118.7|11112.7|0
1694729700000|2023-09-14 22:15:00|11119|11113|11120.1|11114.1|11120.1|11114.1|11118.7|11112.7|0
1694730000000|2023-09-14 22:20:00|11120.2|11114.2|11120.6|11114.6|11121.4|11115.4|11120.1|11114.1|0
1694730300000|2023-09-14 22:25:00|11120.1|11114.1|11120.6|11114.6|11120.9|11114.9|11120.1|11114.1|0
1694730600000|2023-09-14 22:30:00|11120.9|11114.9|11120.1|11114.1|11121.4|11115.4|11119.5|11113.5|0
1694730900000|2023-09-14 22:35:00|11120|11114|11120.6|11114.6|11120.9|11114.9|11119.8|11113.8|0
1694731200000|2023-09-14 22:40:00|11120.9|11114.9|11120.1|11114.1|11120.9|11114.9|11120.1|11114.1|0
1694731500000|2023-09-14 22:45:00|11120.2|11114.2|11121.4|11115.4|11121.7|11115.7|11120.1|11114.1|0
1694731800000|2023-09-14 22:50:00|11121.7|11115.7|11121.4|11115.4|11121.7|11115.7|11121.4|11115.4|0
1694732100000|2023-09-14 22:55:00|11120.9|11114.9|11120.1|11114.1|11121.4|11115.4|11119.8|11113.8|0
1694732400000|2023-09-14 23:00:00|11119.8|11113.8|11120.1|11114.1|11120.1|11114.1|11119.1|11113.1|0
1694732700000|2023-09-14 23:05:00|11120.2|11114.2|11121.7|11115.7|11121.7|11115.7|11120.1|11114.1|0
1694733000000|2023-09-14 23:10:00|11122|11116|11122|11116|11122|11116|11121.4|11115.4|0
1694733300000|2023-09-14 23:15:00|11121.7|11115.7|11122.5|11116.5|11122.5|11116.5|11121.7|11115.7|0
1694733600000|2023-09-14 23:20:00|11122.8|11116.8|11122|11116|11122.8|11116.8|11121.7|11115.7|0
1694733900000|2023-09-14 23:25:00|11121.7|11115.7|11122|11116|11122.5|11116.5|11121.7|11115.7|0
1694734200000|2023-09-14 23:30:00|11122.3|11116.3|11122|11116|11122.3|11116.3|11121.7|11115.7|0
1694734500000|2023-09-14 23:35:00|11121.7|11115.7|11122|11116|11122.5|11116.5|11121.7|11115.7|0
1694734800000|2023-09-14 23:40:00|11122.5|11116.5|11123.1|11117.1|11123.1|11117.1|11121.7|11115.7|0
1694735100000|2023-09-14 23:45:00|11122.8|11116.8|11119.8|11113.8|11122.8|11116.8|11119.8|11113.8|0
1694735400000|2023-09-14 23:50:00|11120.1|11114.1|11120.6|11114.6|11120.6|11114.6|11119.8|11113.8|0
1694735700000|2023-09-14 23:55:00|11120.1|11114.1|11120.1|11114.1|11120.6|11114.6|11119.5|11113.5|0
1694736000000|2023-09-15 00:00:00|11119.8|11113.8|11116.8|11110.8|11120.1|11114.1|11116.1|11110.1|0
1694736300000|2023-09-15 00:05:00|11117.1|11111.1|11121|11115|11121|11115|11116.8|11110.8|0
1694736600000|2023-09-15 00:10:00|11121.1|11115.1|11121|11115|11121.6|11115.6|11120.5|11114.5|0
1694736900000|2023-09-15 00:15:00|11120.9|11114.9|11126.5|11120.5|11126.5|11120.5|11120.5|11114.5|0
1694737200000|2023-09-15 00:20:00|11125|11119|11125|11119|11126.5|11120.5|11123.5|11117.5|0
1694737500000|2023-09-15 00:25:00|11126.5|11120.5|11126.5|11120.5|11128|11122|11125|11119|0
1694737800000|2023-09-15 00:30:00|11128|11122|11125.1|11119.1|11128.1|11122.1|11125|11119|0
1694738100000|2023-09-15 00:35:00|11126.6|11120.6|11126.5|11120.5|11126.6|11120.6|11125|11119|0
1694738400000|2023-09-15 00:40:00|11125.8|11119.8|11126.5|11120.5|11128.1|11122.1|11123.5|11117.5|0
1694738700000|2023-09-15 00:45:00|11126.6|11120.6|11125|11119|11128.1|11122.1|11123.5|11117.5|0
1694739000000|2023-09-15 00:50:00|11125.8|11119.8|11125|11119|11126.5|11120.5|11125|11119|0
1694739300000|2023-09-15 00:55:00|11125.8|11119.8|11126.5|11120.5|11126.5|11120.5|11123.5|11117.5|0
1694739600000|2023-09-15 01:00:00|11125|11119|11126.5|11120.5|11128|11122|11125|11119|0
1694739900000|2023-09-15 01:05:00|11125|11119|11122|11116|11125|11119|11120.5|11114.5|0
1694740200000|2023-09-15 01:10:00|11123.5|11117.5|11122|11116|11123.5|11117.5|11120.5|11114.5|0
1694740500000|2023-09-15 01:15:00|11123.5|11117.5|11120.5|11114.5|11125|11119|11120.5|11114.5|0
1694740800000|2023-09-15 01:20:00|11120.4|11114.4|11119|11113|11120.4|11114.4|11117.4|11111.4|0
1694741100000|2023-09-15 01:25:00|11120.5|11114.5|11120.4|11114.4|11122|11116|11120.4|11114.4|0
1694741400000|2023-09-15 01:30:00|11121.9|11115.9|11123.4|11117.4|11123.4|11117.4|11121.2|11115.2|0
1694741700000|2023-09-15 01:35:00|11122.7|11116.7|11121.9|11115.9|11123.4|11117.4|11121.9|11115.9|0
1694742000000|2023-09-15 01:40:00|11122.7|11116.7|11128|11122|11128|11122|11122.7|11116.7|0
1694742300000|2023-09-15 01:45:00|11126.5|11120.5|11126.5|11120.5|11127.2|11121.2|11125|11119|0
1694742600000|2023-09-15 01:50:00|11128|11122|11128|11122|11128|11122|11126.5|11120.5|0
1694742900000|2023-09-15 01:55:00|11128.1|11122.1|11129.6|11123.6|11129.6|11123.6|11128.1|11122.1|0
1694743200000|2023-09-15 02:00:00|11131.1|11125.1|11131.2|11125.2|11135.7|11129.7|11131.1|11125.1|0
1694743500000|2023-09-15 02:05:00|11131.1|11125.1|11134.1|11128.1|11135.6|11129.6|11129.6|11123.6|0
1694743800000|2023-09-15 02:10:00|11132.6|11126.6|11134.1|11128.1|11135.6|11129.6|11132.6|11126.6|0
1694744100000|2023-09-15 02:15:00|11135.6|11129.6|11135.5|11129.5|11137.1|11131.1|11134|11128|0
1694744400000|2023-09-15 02:20:00|11137|11131|11137|11131|11137|11131|11135.5|11129.5|0
1694744700000|2023-09-15 02:25:00|11138.5|11132.5|11138.5|11132.5|11138.5|11132.5|11138.5|11132.5|0
1694745000000|2023-09-15 02:30:00|11138.6|11132.6|11135.5|11129.5|11140.1|11134.1|11135.5|11129.5|0
1694745300000|2023-09-15 02:35:00|11136.3|11130.3|11138.5|11132.5|11138.5|11132.5|11136.3|11130.3|0
1694745600000|2023-09-15 02:40:00|11137|11131|11138.5|11132.5|11138.5|11132.5|11137|11131|0
1694745900000|2023-09-15 02:45:00|11140|11134|11140|11134|11140|11134|11138.5|11132.5|0
1694746200000|2023-09-15 02:50:00|11141.5|11135.5|11140|11134|11141.5|11135.5|11140|11134|0
1694746500000|2023-09-15 02:55:00|11138.5|11132.5|11140|11134|11140|11134|11138.5|11132.5|0
1694746800000|2023-09-15 03:00:00|11138.5|11132.5|11138.5|11132.5|11138.5|11132.5|11138.5|11132.5|0
1694747100000|2023-09-15 03:05:00|11137|11131|11138.5|11132.5|11138.5|11132.5|11137|11131|0
1694747400000|2023-09-15 03:10:00|11137|11131|11138.6|11132.6|11138.6|11132.6|11137|11131|0
1694747700000|2023-09-15 03:15:00|11137.1|11131.1|11140.1|11134.1|11140.1|11134.1|11137.1|11131.1|0
1694748000000|2023-09-15 03:20:00|11140.2|11134.2|11141.6|11135.6|11141.7|11135.7|11140.2|11134.2|0
1694748300000|2023-09-15 03:25:00|11141.9|11135.9|11144.9|11138.9|11144.9|11138.9|11141.9|11135.9|0
1694748600000|2023-09-15 03:30:00|11143.4|11137.4|11141.8|11135.8|11144.9|11138.9|11141.8|11135.8|0
1694748900000|2023-09-15 03:35:00|11143.3|11137.3|11143.4|11137.4|11143.4|11137.4|11142.6|11136.6|0
1694749200000|2023-09-15 03:40:00|11143.3|11137.3|11143.4|11137.4|11143.4|11137.4|11143.3|11137.3|0
1694749500000|2023-09-15 03:45:00|11144.9|11138.9|11143.4|11137.4|11144.9|11138.9|11143.4|11137.4|0
1694750100000|2023-09-15 03:55:00|11141.9|11135.9|11143.4|11137.4|11143.4|11137.4|11141.9|11135.9|0
1694750400000|2023-09-15 04:00:00|11141.9|11135.9|11141.9|11135.9|11141.9|11135.9|11141.9|11135.9|0
1694750700000|2023-09-15 04:05:00|11143.4|11137.4|11143.4|11137.4|11143.4|11137.4|11141.9|11135.9|0
1694751000000|2023-09-15 04:10:00|11142.6|11136.6|11143.4|11137.4|11144.9|11138.9|11142.6|11136.6|0
1694751300000|2023-09-15 04:15:00|11142.8|11136.8|11142.8|11136.8|11144.3|11138.3|11141.3|11135.3|0
1694751600000|2023-09-15 04:20:00|11144.3|11138.3|11144.3|11138.3|11144.3|11138.3|11144.3|11138.3|0
1694751900000|2023-09-15 04:25:00|11144.4|11138.4|11144.3|11138.3|11144.4|11138.4|11144.3|11138.3|0
1694752200000|2023-09-15 04:30:00|11142.8|11136.8|11142.8|11136.8|11144.3|11138.3|11142.8|11136.8|0
1694752500000|2023-09-15 04:35:00|11142.9|11136.9|11142.8|11136.8|11142.9|11136.9|11142.8|11136.8|0
1694752800000|2023-09-15 04:40:00|11142.9|11136.9|11144.4|11138.4|11144.4|11138.4|11142.8|11136.8|0
1694753100000|2023-09-15 04:45:00|11143.6|11137.6|11144.4|11138.4|11144.4|11138.4|11142.9|11136.9|0
1694753400000|2023-09-15 04:50:00|11145.9|11139.9|11144.4|11138.4|11145.9|11139.9|11144.4|11138.4|0
1694753700000|2023-09-15 04:55:00|11144.3|11138.3|11143.4|11137.4|11144.9|11138.9|11143.4|11137.4|0
1694754000000|2023-09-15 05:00:00|11141.9|11135.9|11144.9|11138.9|11144.9|11138.9|11141.9|11135.9|0
1694754300000|2023-09-15 05:05:00|11145.7|11139.7|11143.4|11137.4|11145.7|11139.7|11143.4|11137.4|0
1694754600000|2023-09-15 05:10:00|11144.1|11138.1|11145.1|11139.1|11145.2|11139.2|11143.4|11137.4|0
1694754900000|2023-09-15 05:15:00|11146.6|11140.6|11143.6|11137.6|11146.6|11140.6|11143.6|11137.6|0
1694755200000|2023-09-15 05:20:00|11142.1|11136.1|11142.1|11136.1|11143.6|11137.6|11140.6|11134.6|0
1694755500000|2023-09-15 05:25:00|11143.6|11137.6|11143.6|11137.6|11143.6|11137.6|11140.6|11134.6|0
1694755800000|2023-09-15 05:30:00|11145.1|11139.1|11141.8|11135.8|11145.1|11139.1|11141.8|11135.8|0
1694756100000|2023-09-15 05:35:00|11140.3|11134.3|11137.2|11131.2|11140.3|11134.3|11137.2|11131.2|0
1694756400000|2023-09-15 05:40:00|11138.7|11132.7|11138.7|11132.7|11140.2|11134.2|11137.9|11131.9|0
1694756700000|2023-09-15 05:45:00|11137.2|11131.2|11135.7|11129.7|11137.2|11131.2|11134.2|11128.2|0
1694757000000|2023-09-15 05:50:00|11137.2|11131.2|11137.2|11131.2|11137.2|11131.2|11135.7|11129.7|0
1694757300000|2023-09-15 05:55:00|11136.5|11130.5|11133.8|11127.8|11141.7|11135.7|11133.8|11127.8|0
1694757600000|2023-09-15 06:00:00|11136.8|11134.8|11133.8|11131.8|11146.8|11144.8|11133.8|11131.8|70
1694757900000|2023-09-15 06:05:00|11133.3|11131.3|11136.8|11134.8|11137.8|11135.8|11132.8|11130.8|61
1694758200000|2023-09-15 06:10:00|11137.3|11135.3|11138.8|11136.8|11141.3|11139.3|11135.3|11133.3|41
1694758500000|2023-09-15 06:15:00|11137.3|11135.3|11149.8|11147.8|11151.3|11149.3|11137.3|11135.3|68
1694758800000|2023-09-15 06:20:00|11148.8|11146.8|11148.8|11146.8|11152.3|11150.3|11148.8|11146.8|31
1694759100000|2023-09-15 06:25:00|11149.3|11147.3|11146.3|11144.3|11149.8|11147.8|11146.3|11144.3|26
1694759400000|2023-09-15 06:30:00|11145.8|11143.8|11145.8|11143.8|11147.3|11145.3|11142.8|11140.8|84
1694759700000|2023-09-15 06:35:00|11145.3|11143.3|11148.3|11146.3|11148.8|11146.8|11143.3|11141.3|30
1694760000000|2023-09-15 06:40:00|11146.8|11144.8|11151.3|11149.3|11151.3|11149.3|11145.8|11143.8|63
1694760300000|2023-09-15 06:45:00|11150.8|11148.8|11147.8|11145.8|11151.3|11149.3|11147.3|11145.3|58
1694760600000|2023-09-15 06:50:00|11148.3|11146.3|11153.8|11151.8|11157.3|11155.3|11142.8|11140.8|221
1694760900000|2023-09-15 06:55:00|11154.3|11152.3|11164.8|11162.8|11172.3|11170.3|11154.3|11152.3|1120
1694761200000|2023-09-15 07:00:00|11166.8|11164.8|11193.8|11191.8|11198.8|11196.8|11164.8|11162.8|2943
1694761500000|2023-09-15 07:05:00|11194.3|11192.3|11207.3|11205.3|11219.3|11217.3|11190.8|11188.8|1066
1694761800000|2023-09-15 07:10:00|11208.8|11206.8|11211.3|11209.3|11222.3|11220.3|11208.8|11206.8|720
1694762100000|2023-09-15 07:15:00|11211.8|11209.8|11221.8|11219.8|11224.3|11222.3|11209.3|11207.3|517
1694762400000|2023-09-15 07:20:00|11221.3|11219.3|11223.8|11221.8|11228.3|11226.3|11217.3|11215.3|782
1694762700000|2023-09-15 07:25:00|11223.3|11221.3|11214.3|11212.3|11224.8|11222.8|11210.3|11208.3|515
1694763000000|2023-09-15 07:30:00|11213.8|11211.8|11214.3|11212.3|11221.8|11219.8|11206.3|11204.3|774
1694763300000|2023-09-15 07:35:00|11213.8|11211.8|11215.3|11213.3|11223.3|11221.3|11210.8|11208.8|352
1694763600000|2023-09-15 07:40:00|11215.8|11213.8|11226.3|11224.3|11230.8|11228.8|11215.8|11213.8|407
1694763900000|2023-09-15 07:45:00|11226.8|11224.8|11232.3|11230.3|11232.8|11230.8|11219.8|11217.8|471
1694764200000|2023-09-15 07:50:00|11232.8|11230.8|11215.3|11213.3|11233.3|11231.3|11211.8|11209.8|220
1694764500000|2023-09-15 07:55:00|11214.8|11212.8|11223.3|11221.3|11224.8|11222.8|11214.8|11212.8|179
1694764800000|2023-09-15 08:00:00|11223.8|11221.8|11212.3|11210.3|11224.3|11222.3|11207.8|11205.8|290
1694765100000|2023-09-15 08:05:00|11212.8|11210.8|11216.8|11214.8|11219.8|11217.8|11210.3|11208.3|366
1694765400000|2023-09-15 08:10:00|11216.3|11214.3|11218.3|11216.3|11220.8|11218.8|11213.8|11211.8|180
1694765700000|2023-09-15 08:15:00|11218.8|11216.8|11204.8|11202.8|11221.3|11219.3|11203.3|11201.3|287
1694766000000|2023-09-15 08:20:00|11205.3|11203.3|11209.3|11207.3|11213.8|11211.8|11205.3|11203.3|138
1694766300000|2023-09-15 08:25:00|11208.8|11206.8|11213.3|11211.3|11217.3|11215.3|11206.3|11204.3|254
1694766600000|2023-09-15 08:30:00|11213.8|11211.8|11216.3|11214.3|11218.8|11216.8|11209.3|11207.3|196
1694766900000|2023-09-15 08:35:00|11215.8|11213.8|11216.3|11214.3|11218.8|11216.8|11209.8|11207.8|234
1694767200000|2023-09-15 08:40:00|11215.8|11213.8|11227.8|11225.8|11230.8|11228.8|11214.8|11212.8|227
1694767500000|2023-09-15 08:45:00|11227.3|11225.3|11228.8|11226.8|11230.8|11228.8|11223.8|11221.8|149
1694767800000|2023-09-15 08:50:00|11228.3|11226.3|11231.8|11229.8|11232.8|11230.8|11225.8|11223.8|183
1694768100000|2023-09-15 08:55:00|11232.8|11230.8|11229.8|11227.8|11235.3|11233.3|11227.3|11225.3|192
1694768400000|2023-09-15 09:00:00|11230.3|11228.3|11228.3|11226.3|11231.8|11229.8|11222.8|11220.8|330
1694768700000|2023-09-15 09:05:00|11228.8|11226.8|11230.8|11228.8|11235.8|11233.8|11224.8|11222.8|221
1694769000000|2023-09-15 09:10:00|11231.3|11229.3|11216.8|11214.8|11231.8|11229.8|11216.8|11214.8|330
1694769300000|2023-09-15 09:15:00|11215.8|11213.8|11219.8|11217.8|11224.8|11222.8|11214.8|11212.8|343
1694769600000|2023-09-15 09:20:00|11220.3|11218.3|11214.8|11212.8|11220.8|11218.8|11211.8|11209.8|282
1694769900000|2023-09-15 09:25:00|11215.8|11213.8|11205.8|11203.8|11216.8|11214.8|11204.3|11202.3|188
1694770200000|2023-09-15 09:30:00|11204.8|11202.8|11204.8|11202.8|11206.8|11204.8|11199.8|11197.8|240
1694770500000|2023-09-15 09:35:00|11205.3|11203.3|11208.3|11206.3|11208.3|11206.3|11200.8|11198.8|149
1694770800000|2023-09-15 09:40:00|11207.8|11205.8|11204.8|11202.8|11208.8|11206.8|11200.8|11198.8|167
1694771100000|2023-09-15 09:45:00|11204.3|11202.3|11197.8|11195.8|11204.8|11202.8|11192.3|11190.3|193
1694771400000|2023-09-15 09:50:00|11198.3|11196.3|11206.3|11204.3|11208.3|11206.3|11196.8|11194.8|236
1694771700000|2023-09-15 09:55:00|11205.8|11203.8|11210.8|11208.8|11212.8|11210.8|11204.8|11202.8|254
1694772000000|2023-09-15 10:00:00|11211.3|11209.3|11208.3|11206.3|11215.3|11213.3|11205.8|11203.8|186
1694772300000|2023-09-15 10:05:00|11208.8|11206.8|11216.8|11214.8|11217.8|11215.8|11208.8|11206.8|103
1694772600000|2023-09-15 10:10:00|11216.3|11214.3|11213.8|11211.8|11220.8|11218.8|11212.3|11210.3|136
1694772900000|2023-09-15 10:15:00|11214.3|11212.3|11211.3|11209.3|11214.3|11212.3|11208.8|11206.8|117
1694773200000|2023-09-15 10:20:00|11211.8|11209.8|11210.3|11208.3|11212.8|11210.8|11208.8|11206.8|105
1694773500000|2023-09-15 10:25:00|11210.8|11208.8|11211.8|11209.8|11214.8|11212.8|11208.8|11206.8|83
1694773800000|2023-09-15 10:30:00|11209.8|11207.8|11211.8|11209.8|11218.8|11216.8|11209.8|11207.8|105
1694774100000|2023-09-15 10:35:00|11212.3|11210.3|11212.8|11210.8|11213.8|11211.8|11209.8|11207.8|57
1694774400000|2023-09-15 10:40:00|11213.8|11211.8|11221.8|11219.8|11221.8|11219.8|11210.8|11208.8|95
1694774700000|2023-09-15 10:45:00|11219.8|11217.8|11222.8|11220.8|11225.8|11223.8|11219.8|11217.8|165
1694775000000|2023-09-15 10:50:00|11223.3|11221.3|11226.8|11224.8|11229.3|11227.3|11221.8|11219.8|92
1694775300000|2023-09-15 10:55:00|11226.3|11224.3|11231.8|11229.8|11234.3|11232.3|11225.8|11223.8|183
1694775600000|2023-09-15 11:00:00|11230.8|11228.8|11234.8|11232.8|11234.8|11232.8|11226.8|11224.8|288
1694775900000|2023-09-15 11:05:00|11234.3|11232.3|11229.3|11227.3|11234.8|11232.8|11228.8|11226.8|141
1694776200000|2023-09-15 11:10:00|11228.8|11226.8|11225.3|11223.3|11236.8|11234.8|11225.3|11223.3|172
1694776500000|2023-09-15 11:15:00|11224.8|11222.8|11227.8|11225.8|11230.8|11228.8|11223.8|11221.8|147
1694776800000|2023-09-15 11:20:00|11228.3|11226.3|11231.3|11229.3|11234.8|11232.8|11228.3|11226.3|278
1694777100000|2023-09-15 11:25:00|11231.8|11229.8|11234.8|11232.8|11236.3|11234.3|11230.8|11228.8|98
1694777400000|2023-09-15 11:30:00|11235.3|11233.3|11237.8|11235.8|11237.8|11235.8|11233.8|11231.8|125
1694777700000|2023-09-15 11:35:00|11237.3|11235.3|11235.8|11233.8|11239.8|11237.8|11233.8|11231.8|177
1694778000000|2023-09-15 11:40:00|11236.3|11234.3|11239.8|11237.8|11242.3|11240.3|11235.8|11233.8|117
1694778300000|2023-09-15 11:45:00|11239.3|11237.3|11239.8|11237.8|11241.8|11239.8|11232.3|11230.3|166
1694778600000|2023-09-15 11:50:00|11239.3|11237.3|11238.7|11236.7|11241.8|11239.8|11233.7|11231.7|105
1694778900000|2023-09-15 11:55:00|11239.2|11237.2|11238.2|11236.2|11241.7|11239.7|11237.7|11235.7|267
1694779200000|2023-09-15 12:00:00|11238.7|11236.7|11239.7|11237.7|11239.7|11237.7|11234.2|11232.2|221
1694779500000|2023-09-15 12:05:00|11240.2|11238.2|11240.2|11238.2|11246.7|11244.7|11238.7|11236.7|410
1694779800000|2023-09-15 12:10:00|11239.7|11237.7|11228.7|11226.7|11241.7|11239.7|11228.7|11226.7|789
1694780100000|2023-09-15 12:15:00|11229.2|11227.2|11222.2|11220.2|11233.7|11231.7|11221.7|11219.7|492
1694780400000|2023-09-15 12:20:00|11222.7|11220.7|11217.2|11215.2|11223.7|11221.7|11215.7|11213.7|178
1694780700000|2023-09-15 12:25:00|11217.7|11215.7|11227.7|11225.7|11228.7|11226.7|11217.2|11215.2|525
1694781000000|2023-09-15 12:30:00|11225.2|11223.2|11220.7|11218.7|11227.2|11225.2|11220.7|11218.7|167
1694781300000|2023-09-15 12:35:00|11220.2|11218.2|11216.7|11214.7|11220.7|11218.7|11215.7|11213.7|186
1694781600000|2023-09-15 12:40:00|11216.2|11214.2|11218.7|11216.7|11221.7|11219.7|11213.7|11211.7|155
1694781900000|2023-09-15 12:45:00|11218.2|11216.2|11214.7|11212.7|11219.7|11217.7|11211.7|11209.7|107
1694782200000|2023-09-15 12:50:00|11215.2|11213.2|11209.7|11207.7|11215.7|11213.7|11208.7|11206.7|152
1694782500000|2023-09-15 12:55:00|11210.2|11208.2|11202.2|11200.2|11210.7|11208.7|11201.7|11199.7|159
1694782800000|2023-09-15 13:00:00|11201.7|11199.7|11203.7|11201.7|11210.7|11208.7|11200.7|11198.7|230
1694783100000|2023-09-15 13:05:00|11202.7|11200.7|11197.7|11195.7|11205.7|11203.7|11197.7|11195.7|167
1694783400000|2023-09-15 13:10:00|11198.2|11196.2|11194.7|11192.7|11199.7|11197.7|11193.7|11191.7|211
1694783700000|2023-09-15 13:15:00|11195.2|11193.2|11198.2|11196.2|11200.2|11198.2|11195.2|11193.2|214
1694784000000|2023-09-15 13:20:00|11198.7|11196.7|11204.7|11202.7|11207.2|11205.2|11198.7|11196.7|295
1694784300000|2023-09-15 13:25:00|11203.7|11201.7|11209.7|11207.7|11214.7|11212.7|11202.7|11200.7|367
1694784600000|2023-09-15 13:30:00|11210.2|11208.2|11221.7|11219.7|11222.2|11220.2|11207.7|11205.7|495
1694784900000|2023-09-15 13:35:00|11222.2|11220.2|11228.7|11226.7|11230.2|11228.2|11221.2|11219.2|330
1694785200000|2023-09-15 13:40:00|11228.2|11226.2|11216.7|11214.7|11232.2|11230.2|11216.7|11214.7|211
1694785500000|2023-09-15 13:45:00|11217.2|11215.2|11221.2|11219.2|11221.7|11219.7|11212.2|11210.2|202
1694785800000|2023-09-15 13:50:00|11220.7|11218.7|11221.2|11219.2|11221.7|11219.7|11213.2|11211.2|381
1694786100000|2023-09-15 13:55:00|11221.7|11219.7|11220.7|11218.7|11225.2|11223.2|11215.7|11213.7|265
1694786400000|2023-09-15 14:00:00|11222.7|11220.7|11226.7|11224.7|11228.7|11226.7|11220.7|11218.7|374
1694786700000|2023-09-15 14:05:00|11227.2|11225.2|11217.7|11215.7|11230.7|11228.7|11215.7|11213.7|352
1694787000000|2023-09-15 14:10:00|11218.3|11216.3|11216.3|11214.3|11220.3|11218.3|11212.8|11210.8|312
1694787300000|2023-09-15 14:15:00|11215.3|11213.3|11217.3|11215.3|11217.3|11215.3|11208.8|11206.8|455
1694787600000|2023-09-15 14:20:00|11216.8|11214.8|11213.8|11211.8|11217.3|11215.3|11208.8|11206.8|266
1694787900000|2023-09-15 14:25:00|11214.3|11212.3|11212.3|11210.3|11218.3|11216.3|11212.3|11210.3|178
1694788200000|2023-09-15 14:30:00|11211.8|11209.8|11212.3|11210.3|11215.3|11213.3|11208.3|11206.3|382
1694788500000|2023-09-15 14:35:00|11211.3|11209.3|11213.8|11211.8|11214.3|11212.3|11205.8|11203.8|277
1694788800000|2023-09-15 14:40:00|11213.3|11211.3|11205.3|11203.3|11215.3|11213.3|11203.8|11201.8|358
1694789100000|2023-09-15 14:45:00|11205.8|11203.8|11210.3|11208.3|11212.3|11210.3|11205.3|11203.3|319
1694789400000|2023-09-15 14:50:00|11209.8|11207.8|11201.3|11199.3|11211.3|11209.3|11200.3|11198.3|401
1694789700000|2023-09-15 14:55:00|11200.3|11198.3|11196.3|11194.3|11203.3|11201.3|11195.3|11193.3|509
1694790000000|2023-09-15 15:00:00|11196.8|11194.8|11196.3|11194.3|11198.3|11196.3|11195.3|11193.3|369
1694790300000|2023-09-15 15:05:00|11197.8|11195.8|11199.3|11197.3|11201.3|11199.3|11193.3|11191.3|418
1694790600000|2023-09-15 15:10:00|11198.8|11196.8|11192.3|11190.3|11202.3|11200.3|11191.3|11189.3|365
1694790900000|2023-09-15 15:15:00|11191.3|11189.3|11199.3|11197.3|11199.3|11197.3|11191.3|11189.3|1167
1694791200000|2023-09-15 15:20:00|11200.3|11198.3|11193.3|11191.3|11200.3|11198.3|11188.8|11186.8|1168
1694791500000|2023-09-15 15:25:00|11193.8|11191.8|11200.3|11198.3|11202.3|11200.3|11193.8|11191.8|2698
1694791800000|2023-09-15 15:30:00|11199.3|11197.3|11200.3|11198.3|11202.3|11200.3|11196.3|11194.3|1685
1694792100000|2023-09-15 15:35:00|11199.8|11197.8|11199.8|11197.8|11202.8|11200.8|11198.8|11196.8|918
1694792400000|2023-09-15 15:40:00|11199.3|11197.3|11203.8|11201.8|11204.3|11202.3|11196.3|11194.3|266
1694792700000|2023-09-15 15:45:00|11204.3|11202.3|11204.3|11202.3|11204.3|11202.3|11200.3|11198.3|358
1694793000000|2023-09-15 15:50:00|11204.8|11202.8|11202.8|11200.8|11206.3|11204.3|11202.3|11200.3|217
1694793300000|2023-09-15 15:55:00|11202.3|11200.3|11204.8|11202.8|11205.3|11203.3|11199.8|11197.8|87
1694793600000|2023-09-15 16:00:00|11205.3|11203.3|11203.8|11201.8|11205.3|11203.3|11201.3|11199.3|68
1694793900000|2023-09-15 16:05:00|11204.3|11202.3|11204.3|11202.3|11205.3|11203.3|11202.8|11200.8|36
1694794200000|2023-09-15 16:10:00|11203.8|11201.8|11203.3|11201.3|11206.3|11204.3|11201.8|11199.8|32
1694794500000|2023-09-15 16:15:00|11202.8|11200.8|11202.3|11200.3|11203.3|11201.3|11200.8|11198.8|61
1694794800000|2023-09-15 16:20:00|11202.8|11200.8|11204.3|11202.3|11205.3|11203.3|11202.3|11200.3|24
1694795100000|2023-09-15 16:25:00|11205.3|11203.3|11201.3|11199.3|11205.3|11203.3|11200.3|11198.3|24
1694795400000|2023-09-15 16:30:00|11200.8|11198.8|11205.8|11203.8|11206.3|11204.3|11200.3|11198.3|47
1694795700000|2023-09-15 16:35:00|11206.3|11204.3|11206.3|11204.3|11208.3|11206.3|11204.8|11202.8|43
1694796000000|2023-09-15 16:40:00|11205.8|11203.8|11206.8|11204.8|11207.8|11205.8|11205.3|11203.3|16
1694796300000|2023-09-15 16:45:00|11206.3|11204.3|11209.8|11207.8|11210.3|11208.3|11206.3|11204.3|156
1694796600000|2023-09-15 16:50:00|11210.3|11208.3|11211.3|11209.3|11211.8|11209.8|11210.3|11208.3|31
1694796900000|2023-09-15 16:55:00|11210.8|11208.8|11210.3|11208.3|11210.8|11208.8|11207.8|11205.8|46
1694797200000|2023-09-15 17:00:00|11210.8|11208.8|11207.3|11205.3|11212.3|11210.3|11206.8|11204.8|51
1694797500000|2023-09-15 17:05:00|11206.3|11204.3|11201.3|11199.3|11206.3|11204.3|11201.3|11199.3|27
1694797800000|2023-09-15 17:10:00|11200.3|11198.3|11198.3|11196.3|11201.3|11199.3|11197.3|11195.3|68
1694798100000|2023-09-15 17:15:00|11197.8|11195.8|11192.3|11190.3|11199.8|11197.8|11192.3|11190.3|29
1694798400000|2023-09-15 17:20:00|11192.8|11190.8|11188.3|11186.3|11195.3|11193.3|11188.3|11186.3|39
1694798700000|2023-09-15 17:25:00|11189.8|11187.8|11190.8|11188.8|11191.8|11189.8|11188.8|11186.8|17
1694799000000|2023-09-15 17:30:00|11190.3|11188.3|11191.8|11189.8|11192.3|11190.3|11186.3|11184.3|16
1694799300000|2023-09-15 17:35:00|11191.3|11189.3|11197.8|11195.8|11198.3|11196.3|11191.3|11189.3|50
1694799600000|2023-09-15 17:40:00|11198.3|11196.3|11201.8|11199.8|11201.8|11199.8|11197.3|11195.3|18
1694799900000|2023-09-15 17:45:00|11200.8|11198.8|11202.8|11200.8|11203.8|11201.8|11200.8|11198.8|16
1694800200000|2023-09-15 17:50:00|11203.3|11201.3|11203.3|11201.3|11203.8|11201.8|11200.8|11198.8|10
1694800500000|2023-09-15 17:55:00|11202.8|11200.8|11202.3|11200.3|11203.8|11201.8|11201.8|11199.8|16
1694800800000|2023-09-15 18:00:00|11201.8|11199.8|11198.8|11196.8|11201.8|11199.8|11197.8|11195.8|14
1694801100000|2023-09-15 18:05:00|11198.3|11196.3|11197.3|11195.3|11198.8|11196.8|11197.3|11195.3|11
1694801400000|2023-09-15 18:10:00|11196.8|11194.8|11192.8|11190.8|11198.8|11196.8|11192.3|11190.3|21
1694801700000|2023-09-15 18:15:00|11192.3|11190.3|11196.3|11194.3|11196.8|11194.8|11192.3|11190.3|8
1694802000000|2023-09-15 18:20:00|11195.8|11193.8|11196.3|11194.3|11198.3|11196.3|11195.8|11193.8|8
1694802300000|2023-09-15 18:25:00|11196.8|11194.8|11195.8|11193.8|11198.8|11196.8|11195.8|11193.8|7
1694802600000|2023-09-15 18:30:00|11196.3|11194.3|11197.8|11195.8|11198.3|11196.3|11195.8|11193.8|6
1694802900000|2023-09-15 18:35:00|11197.3|11195.3|11199.8|11197.8|11200.8|11198.8|11197.3|11195.3|13
1694803200000|2023-09-15 18:40:00|11200.3|11198.3|11199.8|11197.8|11200.3|11198.3|11198.8|11196.8|7
1694803500000|2023-09-15 18:45:00|11198.8|11196.8|11200.8|11198.8|11202.8|11200.8|11198.8|11196.8|10
1694803800000|2023-09-15 18:50:00|11201.3|11199.3|11199.3|11197.3|11202.8|11200.8|11195.8|11193.8|10
1694804100000|2023-09-15 18:55:00|11198.8|11196.8|11203.8|11201.8|11204.8|11202.8|11198.8|11196.8|60
1694804400000|2023-09-15 19:00:00|11203.3|11201.3|11198.8|11196.8|11203.3|11201.3|11196.8|11194.8|13
1694804700000|2023-09-15 19:05:00|11199.3|11197.3|11196.8|11194.8|11199.3|11197.3|11196.8|11194.8|8
1694805000000|2023-09-15 19:10:00|11196.3|11194.3|11198.3|11196.3|11199.8|11197.8|11196.3|11194.3|19
1694805300000|2023-09-15 19:15:00|11197.8|11195.8|11198.8|11196.8|11200.8|11198.8|11197.8|11195.8|8
1694805600000|2023-09-15 19:20:00|11198.3|11196.3|11195.3|11193.3|11198.3|11196.3|11195.3|11193.3|6
1694805900000|2023-09-15 19:25:00|11195.8|11193.8|11197.8|11195.8|11197.8|11195.8|11195.3|11193.3|5
1694806200000|2023-09-15 19:30:00|11198.3|11196.3|11193.8|11191.8|11199.8|11197.8|11192.8|11190.8|22
1694806500000|2023-09-15 19:35:00|11193.3|11191.3|11189.8|11187.8|11196.3|11194.3|11189.8|11187.8|62
1694806800000|2023-09-15 19:40:00|11190.3|11188.3|11188.8|11186.8|11190.8|11188.8|11187.3|11185.3|18
1694807100000|2023-09-15 19:45:00|11188.3|11186.3|11187.8|11185.8|11190.3|11188.3|11187.3|11185.3|18
1694807400000|2023-09-15 19:50:00|11187.3|11185.3|11189.8|11187.8|11193.8|11191.8|11187.3|11185.3|36
1694807700000|2023-09-15 19:55:00|11189.3|11187.3|11193.4|11187.4|11193.4|11190.8|11186.8|11184.8|77
1694808000000|2023-09-15 20:00:00|11194|11188|11192.1|11186.1|11198.2|11192.2|11191.8|11185.8|0
1694808300000|2023-09-15 20:05:00|11191.8|11185.8|11194|11188|11195.3|11189.3|11191.8|11185.8|0
1694808600000|2023-09-15 20:10:00|11194.5|11188.5|11199.3|11193.3|11200.1|11194.1|11194.5|11188.5|0
1694808900000|2023-09-15 20:15:00|11199|11193|11197.1|11191.1|11199.3|11193.3|11196.7|11190.7|0
1694809200000|2023-09-15 20:20:00|11197.2|11191.2|11197.1|11191.1|11197.8|11191.8|11195.9|11189.9|0
1694809500000|2023-09-15 20:25:00|11197.2|11191.2|11197.5|11191.5|11197.8|11191.8|11196.7|11190.7|0
1694809800000|2023-09-15 20:30:00|11197.8|11191.8|11199|11193|11199|11193|11197.5|11191.5|0
1694810100000|2023-09-15 20:35:00|11198.6|11192.6|11197.8|11191.8|11199|11193|11197.5|11191.5|0
1694810400000|2023-09-15 20:40:00|11198.2|11192.2|11198.6|11192.6|11198.6|11192.6|11197.8|11191.8|0
1694810700000|2023-09-15 20:45:00|11199|11193|11199|11193|11199.3|11193.3|11198.6|11192.6|0
1694811000000|2023-09-15 20:50:00|11198.6|11192.6|11196.7|11190.7|11199|11193|11195.9|11189.9|0
1694811300000|2023-09-15 20:55:00|11197.1|11191.1|11195.5|11189.5|11197.1|11191.1|11194.9|11188.9|0
1694988000000|2023-09-17 22:00:00|11199.7|11193.7|11202.6|11196.6|11202.6|11196.6|11199.7|11193.7|0
1694988300000|2023-09-17 22:05:00|11202.5|11196.5|11201.9|11195.9|11202.6|11196.6|11201.2|11195.2|0
1694988600000|2023-09-17 22:10:00|11202.2|11196.2|11201.9|11195.9|11202.3|11196.3|11201.5|11195.5|0
1694988900000|2023-09-17 22:15:00|11201.8|11195.8|11202.3|11196.3|11202.3|11196.3|11201.2|11195.2|0
1694989200000|2023-09-17 22:20:00|11201.9|11195.9|11201.1|11195.1|11201.9|11195.9|11199.7|11193.7|0
1694989500000|2023-09-17 22:25:00|11200.8|11194.8|11201|11195|11201.1|11195.1|11200.8|11194.8|0
1694989800000|2023-09-17 22:30:00|11201.1|11195.1|11201.9|11195.9|11201.9|11195.9|11200.8|11194.8|0
1694990100000|2023-09-17 22:35:00|11201.6|11195.6|11201|11195|11201.9|11195.9|11200.3|11194.3|0
1694990400000|2023-09-17 22:40:00|11201.1|11195.1|11201.9|11195.9|11202.2|11196.2|11200.8|11194.8|0
1694990700000|2023-09-17 22:45:00|11202.1|11196.1|11201.9|11195.9|11202.1|11196.1|11201.1|11195.1|0
1694991000000|2023-09-17 22:50:00|11202.1|11196.1|11202.2|11196.2|11202.2|11196.2|11201.9|11195.9|0
1694991300000|2023-09-17 22:55:00|11201.9|11195.9|11201.9|11195.9|11202.2|11196.2|11201.9|11195.9|0
1694991600000|2023-09-17 23:00:00|11201.6|11195.6|11200.8|11194.8|11201.9|11195.9|11200.8|11194.8|0
1694991900000|2023-09-17 23:05:00|11201|11195|11201.9|11195.9|11201.9|11195.9|11201|11195|0
1694992200000|2023-09-17 23:10:00|11201.6|11195.6|11201.6|11195.6|11201.9|11195.9|11201.6|11195.6|0
1694992500000|2023-09-17 23:15:00|11201.1|11195.1|11200.3|11194.3|11201.6|11195.6|11200|11194|0
1694992800000|2023-09-17 23:20:00|11200.6|11194.6|11200.8|11194.8|11201.1|11195.1|11200|11194|0
1694993100000|2023-09-17 23:25:00|11200.6|11194.6|11201.6|11195.6|11201.6|11195.6|11200.3|11194.3|0
1694993400000|2023-09-17 23:30:00|11201.9|11195.9|11201.9|11195.9|11202.2|11196.2|11201.1|11195.1|0
1694993700000|2023-09-17 23:35:00|11202.2|11196.2|11202.1|11196.1|11202.2|11196.2|11201.9|11195.9|0
1694994000000|2023-09-17 23:40:00|11202|11196|11202.7|11196.7|11202.7|11196.7|11201.6|11195.6|0
1694994300000|2023-09-17 23:45:00|11202.8|11196.8|11203|11197|11203.5|11197.5|11202.7|11196.7|0
1694994600000|2023-09-17 23:50:00|11202.7|11196.7|11204.6|11198.6|11204.9|11198.9|11202.2|11196.2|0
1694994900000|2023-09-17 23:55:00|11204.7|11198.7|11204.7|11198.7|11205.6|11199.6|11204.6|11198.6|0
1694995200000|2023-09-18 00:00:00|11204.9|11198.9|11206.4|11200.4|11206.4|11200.4|11204.6|11198.6|0
1694995500000|2023-09-18 00:05:00|11206|11200|11205.3|11199.3|11206.7|11200.7|11204.9|11198.9|0
1694995800000|2023-09-18 00:10:00|11203.8|11197.8|11207.9|11201.9|11207.9|11201.9|11203.4|11197.4|0
1694996100000|2023-09-18 00:15:00|11208.4|11202.4|11203.4|11197.4|11208.4|11202.4|11201.9|11195.9|0
1694996400000|2023-09-18 00:20:00|11201.9|11195.9|11200.4|11194.4|11203.5|11197.5|11200.4|11194.4|0
1694996700000|2023-09-18 00:25:00|11201.9|11195.9|11201.9|11195.9|11201.9|11195.9|11198.9|11192.9|0
1694997000000|2023-09-18 00:30:00|11202.7|11196.7|11203.5|11197.5|11205|11199|11201.9|11195.9|0
1694997300000|2023-09-18 00:35:00|11201.9|11195.9|11201.9|11195.9|11202|11196|11201.9|11195.9|0
1694997600000|2023-09-18 00:40:00|11200.4|11194.4|11203.5|11197.5|11203.5|11197.5|11200.4|11194.4|0
1694997900000|2023-09-18 00:45:00|11202|11196|11203.5|11197.5|11205.1|11199.1|11202|11196|0
1694998200000|2023-09-18 00:50:00|11204.3|11198.3|11203.5|11197.5|11205|11199|11203.5|11197.5|0
1694998500000|2023-09-18 00:55:00|11205|11199|11203.5|11197.5|11205|11199|11203.5|11197.5|0
1694998800000|2023-09-18 01:00:00|11204.3|11198.3|11205|11199|11205|11199|11203.5|11197.5|0
1694999100000|2023-09-18 01:05:00|11206.5|11200.5|11205|11199|11206.5|11200.5|11205|11199|0
1694999400000|2023-09-18 01:10:00|11203.5|11197.5|11205|11199|11205|11199|11203.5|11197.5|0
1694999700000|2023-09-18 01:15:00|11203.5|11197.5|11200.4|11194.4|11205|11199|11200.4|11194.4|0
1695000000000|2023-09-18 01:20:00|11198.9|11192.9|11202.7|11196.7|11203.5|11197.5|11198.9|11192.9|0
1695000300000|2023-09-18 01:25:00|11201.9|11195.9|11200.4|11194.4|11201.9|11195.9|11200.4|11194.4|0
1695000600000|2023-09-18 01:30:00|11201.9|11195.9|11197.4|11191.4|11202|11196|11197.3|11191.3|0
1695000900000|2023-09-18 01:35:00|11197.3|11191.3|11200.5|11194.5|11200.5|11194.5|11194.3|11188.3|0
1695001200000|2023-09-18 01:40:00|11201.2|11195.2|11200.4|11194.4|11202|11196|11197.4|11191.4|0
1695001500000|2023-09-18 01:45:00|11199.7|11193.7|11201|11195|11202.5|11196.5|11198.9|11192.9|0
1695001800000|2023-09-18 01:50:00|11199.4|11193.4|11199.4|11193.4|11201|11195|11199.4|11193.4|0
1695002100000|2023-09-18 01:55:00|11197.9|11191.9|11197.9|11191.9|11197.9|11191.9|11194.9|11188.9|0
1695002400000|2023-09-18 02:00:00|11199.4|11193.4|11199.5|11193.5|11201|11195|11199.4|11193.4|0
1695002700000|2023-09-18 02:05:00|11201|11195|11202.5|11196.5|11202.5|11196.5|11199.5|11193.5|0
1695003000000|2023-09-18 02:10:00|11201|11195|11201|11195|11201.8|11195.8|11201|11195|0
1695003300000|2023-09-18 02:15:00|11202.5|11196.5|11199.5|11193.5|11204|11198|11199.5|11193.5|0
1695003600000|2023-09-18 02:20:00|11201|11195|11202.5|11196.5|11202.5|11196.5|11199.4|11193.4|0
1695003900000|2023-09-18 02:25:00|11201|11195|11202.5|11196.5|11202.5|11196.5|11201|11195|0
1695004200000|2023-09-18 02:30:00|11201.8|11195.8|11201|11195|11202.5|11196.5|11199.5|11193.5|0
1695004500000|2023-09-18 02:35:00|11202.5|11196.5|11204|11198|11204.1|11198.1|11201|11195|0
1695004800000|2023-09-18 02:40:00|11202.5|11196.5|11197.9|11191.9|11202.5|11196.5|11196.4|11190.4|0
1695005100000|2023-09-18 02:45:00|11199.5|11193.5|11201|11195|11201|11195|11197.9|11191.9|0
1695005400000|2023-09-18 02:50:00|11199.5|11193.5|11199.5|11193.5|11199.5|11193.5|11199.4|11193.4|0
1695005700000|2023-09-18 02:55:00|11199.4|11193.4|11199.5|11193.5|11199.5|11193.5|11199.4|11193.4|0
1695006000000|2023-09-18 03:00:00|11201|11195|11199.5|11193.5|11201|11195|11199.5|11193.5|0
1695006300000|2023-09-18 03:05:00|11198|11192|11199.5|11193.5|11199.5|11193.5|11198|11192|0
1695006600000|2023-09-18 03:10:00|11201|11195|11202.5|11196.5|11202.5|11196.5|11201|11195|0
1695006900000|2023-09-18 03:15:00|11204|11198|11204|11198|11204.1|11198.1|11204|11198|0
1695007200000|2023-09-18 03:20:00|11204.1|11198.1|11204|11198|11204.1|11198.1|11204|11198|0
1695007500000|2023-09-18 03:25:00|11202.5|11196.5|11201|11195|11202.5|11196.5|11201|11195|0
1695007800000|2023-09-18 03:30:00|11199.5|11193.5|11201|11195|11201|11195|11197.9|11191.9|0
1695008100000|2023-09-18 03:35:00|11202.5|11196.5|11199.5|11193.5|11202.5|11196.5|11199.5|11193.5|0
1695008400000|2023-09-18 03:40:00|11201|11195|11202.5|11196.5|11202.5|11196.5|11201|11195|0
1695009000000|2023-09-18 03:50:00|11204.1|11198.1|11202.5|11196.5|11204.1|11198.1|11202.5|11196.5|0
1695009300000|2023-09-18 03:55:00|11202.6|11196.6|11202.5|11196.5|11202.6|11196.6|11202.5|11196.5|0
1695009600000|2023-09-18 04:00:00|11204.1|11198.1|11204.1|11198.1|11204.1|11198.1|11204.1|11198.1|0
1695010500000|2023-09-18 04:15:00|11205.6|11199.6|11207.1|11201.1|11207.1|11201.1|11205.6|11199.6|0
1695010800000|2023-09-18 04:20:00|11205.6|11199.6|11204.1|11198.1|11205.6|11199.6|11204.1|11198.1|0
1695011100000|2023-09-18 04:25:00|11202.6|11196.6|11204.1|11198.1|11204.1|11198.1|11202.5|11196.5|0
1695011400000|2023-09-18 04:30:00|11205.6|11199.6|11205.6|11199.6|11205.6|11199.6|11204.1|11198.1|0
1695011700000|2023-09-18 04:35:00|11204.1|11198.1|11205.6|11199.6|11205.6|11199.6|11204|11198|0
1695012000000|2023-09-18 04:40:00|11205.5|11199.5|11204|11198|11205.5|11199.5|11204|11198|0
1695012600000|2023-09-18 04:50:00|11205.6|11199.6|11205.6|11199.6|11207.1|11201.1|11205.5|11199.5|0
1695012900000|2023-09-18 04:55:00|11205.5|11199.5|11202.5|11196.5|11205.6|11199.6|11202.5|11196.5|0
1695013200000|2023-09-18 05:00:00|11204|11198|11205.6|11199.6|11205.6|11199.6|11202.5|11196.5|0
1695013800000|2023-09-18 05:10:00|11204|11198|11204|11198|11204|11198|11204|11198|0
1695014100000|2023-09-18 05:15:00|11202.5|11196.5|11202.5|11196.5|11204.1|11198.1|11202.5|11196.5|0
1695014400000|2023-09-18 05:20:00|11201|11195|11202.5|11196.5|11202.5|11196.5|11201|11195|0
1695014700000|2023-09-18 05:25:00|11201|11195|11201|11195|11202.5|11196.5|11201|11195|0
1695015000000|2023-09-18 05:30:00|11202.5|11196.5|11205.6|11199.6|11205.6|11199.6|11202.5|11196.5|0
1695015300000|2023-09-18 05:35:00|11204.1|11198.1|11205.6|11199.6|11205.6|11199.6|11204|11198|0
1695015600000|2023-09-18 05:40:00|11204.1|11198.1|11197.9|11191.9|11204.1|11198.1|11197.9|11191.9|0
1695015900000|2023-09-18 05:45:00|11199.4|11193.4|11199.5|11193.5|11199.5|11193.5|11196.4|11190.4|0
1695016200000|2023-09-18 05:50:00|11201|11195|11199.5|11193.5|11201|11195|11197.9|11191.9|0
1695016500000|2023-09-18 05:55:00|11198|11192|11194.9|11188.9|11198|11192|11194.9|11188.9|0
1695016800000|2023-09-18 06:00:00|11175.5|11173.5|11176|11174|11177|11175|11166|11164|171
1695017100000|2023-09-18 06:05:00|11177|11175|11180|11178|11186|11184|11176|11174|117
1695017400000|2023-09-18 06:10:00|11180.5|11178.5|11183|11181|11183|11181|11173.5|11171.5|110
1695017700000|2023-09-18 06:15:00|11182|11180|11181|11179|11184.5|11182.5|11180|11178|45
1695018000000|2023-09-18 06:20:00|11181.5|11179.5|11175|11173|11182|11180|11175|11173|23
1695018300000|2023-09-18 06:25:00|11175.5|11173.5|11184|11182|11184|11182|11174|11172|70
1695018600000|2023-09-18 06:30:00|11184.5|11182.5|11171|11169|11184.5|11182.5|11169.5|11167.5|105
1695018900000|2023-09-18 06:35:00|11169|11167|11166.5|11164.5|11169.5|11167.5|11165.5|11163.5|90
1695019200000|2023-09-18 06:40:00|11167|11165|11166|11164|11169|11167|11165.5|11163.5|24
1695019500000|2023-09-18 06:45:00|11166.5|11164.5|11167|11165|11169.5|11167.5|11164|11162|26
1695019800000|2023-09-18 06:50:00|11167.5|11165.5|11175|11173|11175|11173|11165.5|11163.5|33
1695020100000|2023-09-18 06:55:00|11175.5|11173.5|11160.5|11158.5|11175.5|11173.5|11160.5|11158.5|123
1695020400000|2023-09-18 07:00:00|11162.5|11160.5|11172.6|11170.6|11179.6|11177.6|11162|11160|1036
1695020700000|2023-09-18 07:05:00|11173.6|11171.6|11145.6|11143.6|11178.6|11176.6|11142.1|11140.1|769
1695021000000|2023-09-18 07:10:00|11145.1|11143.1|11149.6|11147.6|11154.6|11152.6|11143.6|11141.6|374
1695021300000|2023-09-18 07:15:00|11149.1|11147.1|11141.6|11139.6|11150.6|11148.6|11141.6|11139.6|352
1695021600000|2023-09-18 07:20:00|11142.1|11140.1|11143.2|11141.2|11144.2|11142.2|11130.7|11128.7|570
1695021900000|2023-09-18 07:25:00|11143.7|11141.7|11139.2|11137.2|11146.7|11144.7|11130.2|11128.2|510
1695022200000|2023-09-18 07:30:00|11138.2|11136.2|11147.7|11145.7|11155.2|11153.2|11138.2|11136.2|570
1695022500000|2023-09-18 07:35:00|11148.2|11146.2|11144.7|11142.7|11149.2|11147.2|11138.2|11136.2|329
1695022800000|2023-09-18 07:40:00|11144.2|11142.2|11133.5|11131.5|11148.7|11146.7|11131|11129|241
1695023100000|2023-09-18 07:45:00|11133|11131|11148.5|11146.5|11150|11148|11133|11131|255
1695023400000|2023-09-18 07:50:00|11149|11147|11144|11142|11155|11153|11142|11140|743
1695023700000|2023-09-18 07:55:00|11143|11141|11150|11148|11154.5|11152.5|11139|11137|219
1695024000000|2023-09-18 08:00:00|11151.5|11149.5|11134|11132|11151.5|11149.5|11131|11129|298
1695024300000|2023-09-18 08:05:00|11134.5|11132.5|11132.5|11130.5|11140|11138|11130|11128|162
1695024600000|2023-09-18 08:10:00|11132|11130|11134|11132|11137|11135|11129|11127|137
1695024900000|2023-09-18 08:15:00|11135|11133|11128|11126|11137|11135|11125|11123|146
1695025200000|2023-09-18 08:20:00|11127.5|11125.5|11126|11124|11130|11128|11125|11123|109
1695025500000|2023-09-18 08:25:00|11127|11125|11127.5|11125.5|11130.5|11128.5|11123|11121|265
1695025800000|2023-09-18 08:30:00|11127|11125|11137|11135|11139.5|11137.5|11127|11125|178
1695026100000|2023-09-18 08:35:00|11136|11134|11151|11149|11151|11149|11130|11128|340
1695026400000|2023-09-18 08:40:00|11150.5|11148.5|11142.5|11140.5|11152|11150|11142|11140|250
1695026700000|2023-09-18 08:45:00|11143|11141|11141|11139|11146|11144|11139|11137|172
1695027000000|2023-09-18 08:50:00|11141.5|11139.5|11144|11142|11146|11144|11138|11136|94
1695027300000|2023-09-18 08:55:00|11143.5|11141.5|11134|11132|11144|11142|11131|11129|134
1695027600000|2023-09-18 09:00:00|11134.5|11132.5|11128|11126|11136.5|11134.5|11127|11125|277
1695027900000|2023-09-18 09:05:00|11127.5|11125.5|11139|11137|11139|11137|11127|11125|192
1695028200000|2023-09-18 09:10:00|11138.5|11136.5|11137|11135|11142|11140|11133|11131|322
1695028500000|2023-09-18 09:15:00|11137.5|11135.5|11134|11132|11139|11137|11132.5|11130.5|232
1695028800000|2023-09-18 09:20:00|11133.5|11131.5|11132|11130|11137|11135|11131|11129|216
1695029100000|2023-09-18 09:25:00|11133|11131|11130|11128|11133|11131|11129|11127|741
1695029400000|2023-09-18 09:30:00|11129.5|11127.5|11129.5|11127.5|11135|11133|11125|11123|438
1695029700000|2023-09-18 09:35:00|11130|11128|11126|11124|11130|11128|11124|11122|219
1695030000000|2023-09-18 09:40:00|11126.5|11124.5|11127|11125|11132|11130|11126|11124|111
1695030300000|2023-09-18 09:45:00|11126.5|11124.5|11134|11132|11135|11133|11126|11124|125
1695030600000|2023-09-18 09:50:00|11133.5|11131.5|11131.5|11129.5|11133.5|11131.5|11126|11124|81
1695030900000|2023-09-18 09:55:00|11131|11129|11130.5|11128.5|11133|11131|11128.5|11126.5|50
1695031200000|2023-09-18 10:00:00|11130|11128|11132.5|11130.5|11133|11131|11129.5|11127.5|90
1695031500000|2023-09-18 10:05:00|11133|11131|11129|11127|11135|11133|11128.5|11126.5|89
1695031800000|2023-09-18 10:10:00|11128.5|11126.5|11131.5|11129.5|11132.5|11130.5|11124|11122|97
1695032100000|2023-09-18 10:15:00|11132|11130|11133.5|11131.5|11133.5|11131.5|11127.5|11125.5|35
1695032400000|2023-09-18 10:20:00|11133|11131|11138|11136|11140|11138|11132.5|11130.5|80
1695032700000|2023-09-18 10:25:00|11137.5|11135.5|11128.5|11126.5|11137.5|11135.5|11128|11126|509
1695033000000|2023-09-18 10:30:00|11129|11127|11135|11133|11136|11134|11127.5|11125.5|53
1695033300000|2023-09-18 10:35:00|11134.5|11132.5|11134.5|11132.5|11137|11135|11132|11130|120
1695033600000|2023-09-18 10:40:00|11135|11133|11127|11125|11135|11133|11123.5|11121.5|147
1695033900000|2023-09-18 10:45:00|11127.5|11125.5|11133.5|11131.5|11136|11134|11123.5|11121.5|102
1695034200000|2023-09-18 10:50:00|11133|11131|11134|11132|11139|11137|11132.5|11130.5|67
1695034500000|2023-09-18 10:55:00|11133.5|11131.5|11137|11135|11138|11136|11132|11130|60
1695034800000|2023-09-18 11:00:00|11137.5|11135.5|11133|11131|11138|11136|11132.5|11130.5|91
1695035100000|2023-09-18 11:05:00|11132|11130|11123|11121|11133.5|11131.5|11122|11120|154
1695035400000|2023-09-18 11:10:00|11124|11122|11125.5|11123.5|11129|11127|11122.5|11120.5|73
1695035700000|2023-09-18 11:15:00|11126|11124|11130.5|11128.5|11132|11130|11124|11122|104
1695036000000|2023-09-18 11:20:00|11130|11128|11117|11115|11130|11128|11115.5|11113.5|266
1695036300000|2023-09-18 11:25:00|11117.5|11115.5|11118.5|11116.5|11121|11119|11116|11114|162
1695036600000|2023-09-18 11:30:00|11118|11116|11110|11108|11119.5|11117.5|11109|11107|162
1695036900000|2023-09-18 11:35:00|11109.5|11107.5|11108|11106|11112.5|11110.5|11107|11105|89
1695037200000|2023-09-18 11:40:00|11108.5|11106.5|11106.5|11104.5|11110|11108|11105.5|11103.5|191
1695037500000|2023-09-18 11:45:00|11106|11104|11108.1|11106.1|11114.1|11112.1|11104|11102|359
1695037800000|2023-09-18 11:50:00|11109.1|11107.1|11116.1|11114.1|11116.6|11114.6|11106.1|11104.1|165
1695038100000|2023-09-18 11:55:00|11117.1|11115.1|11116.6|11114.6|11120.1|11118.1|11115.1|11113.1|90
1695038400000|2023-09-18 12:00:00|11116.1|11114.1|11123.6|11121.6|11125.1|11123.1|11116.1|11114.1|122
1695038700000|2023-09-18 12:05:00|11124.1|11122.1|11121.1|11119.1|11124.1|11122.1|11115.1|11113.1|108
1695039000000|2023-09-18 12:10:00|11120.6|11118.6|11124.1|11122.1|11128.6|11126.6|11119.6|11117.6|92
1695039300000|2023-09-18 12:15:00|11124.6|11122.6|11127.1|11125.1|11127.1|11125.1|11120.6|11118.6|151
1695039600000|2023-09-18 12:20:00|11128.1|11126.1|11127.1|11125.1|11132.1|11130.1|11123.1|11121.1|220
1695039900000|2023-09-18 12:25:00|11126.1|11124.1|11121.1|11119.1|11129.1|11127.1|11121.1|11119.1|90
1695040200000|2023-09-18 12:30:00|11121.6|11119.6|11114.1|11112.1|11122.1|11120.1|11113.1|11111.1|107
1695040500000|2023-09-18 12:35:00|11113.6|11111.6|11114.1|11112.1|11118.1|11116.1|11110.1|11108.1|115
1695040800000|2023-09-18 12:40:00|11114.6|11112.6|11110.6|11108.6|11115.6|11113.6|11108.6|11106.6|70
1695041100000|2023-09-18 12:45:00|11110.1|11108.1|11118.1|11116.1|11118.1|11116.1|11110.1|11108.1|141
1695041400000|2023-09-18 12:50:00|11117.6|11115.6|11108.1|11106.1|11118.1|11116.1|11108.1|11106.1|92
1695041700000|2023-09-18 12:55:00|11107.1|11105.1|11111.1|11109.1|11114.1|11112.1|11107.1|11105.1|145
1695042000000|2023-09-18 13:00:00|11111.6|11109.6|11104.1|11102.1|11113.1|11111.1|11103.1|11101.1|282
1695042300000|2023-09-18 13:05:00|11104.6|11102.6|11099.1|11097.1|11107.1|11105.1|11098.1|11096.1|128
1695042600000|2023-09-18 13:10:00|11098.6|11096.6|11100.1|11098.1|11105.1|11103.1|11098.1|11096.1|449
1695042900000|2023-09-18 13:15:00|11100.6|11098.6|11113.1|11111.1|11113.6|11111.6|11100.1|11098.1|146
1695043200000|2023-09-18 13:20:00|11112.6|11110.6|11101.1|11099.1|11112.6|11110.6|11101.1|11099.1|116
1695043500000|2023-09-18 13:25:00|11101.6|11099.6|11100.1|11098.1|11105.6|11103.6|11097.1|11095.1|124
1695043800000|2023-09-18 13:30:00|11100.6|11098.6|11100.1|11098.1|11105.1|11103.1|11088.1|11086.1|440
1695044100000|2023-09-18 13:35:00|11100.6|11098.6|11088.1|11086.1|11100.6|11098.6|11085.1|11083.1|300
1695044400000|2023-09-18 13:40:00|11088.6|11086.6|11080.6|11078.6|11092.1|11090.1|11079.1|11077.1|223
1695044700000|2023-09-18 13:45:00|11080.1|11078.1|11075.6|11073.6|11087.1|11085.1|11073.1|11071.1|400
1695045000000|2023-09-18 13:50:00|11075.1|11073.1|11082.1|11080.1|11084.1|11082.1|11074.1|11072.1|301
1695045300000|2023-09-18 13:55:00|11081.6|11079.6|11081.1|11079.1|11081.6|11079.6|11072.1|11070.1|338
1695045600000|2023-09-18 14:00:00|11080.6|11078.6|11085.6|11083.6|11093.1|11091.1|11080.1|11078.1|380
1695045900000|2023-09-18 14:05:00|11085.1|11083.1|11074.6|11072.6|11087.6|11085.6|11072.6|11070.6|260
1695046200000|2023-09-18 14:10:00|11075.2|11073.2|11075.7|11073.7|11081.7|11079.7|11072.7|11070.7|215
1695046500000|2023-09-18 14:15:00|11076.7|11074.7|11081.7|11079.7|11083.2|11081.2|11076.7|11074.7|176
1695046800000|2023-09-18 14:20:00|11082.2|11080.2|11090.7|11088.7|11091.7|11089.7|11082.2|11080.2|345
1695047100000|2023-09-18 14:25:00|11091.7|11089.7|11080.7|11078.7|11096.7|11094.7|11076.7|11074.7|389
1695047400000|2023-09-18 14:30:00|11081.2|11079.2|11088.7|11086.7|11089.7|11087.7|11079.7|11077.7|186
1695047700000|2023-09-18 14:35:00|11089.7|11087.7|11078.7|11076.7|11091.7|11089.7|11077.2|11075.2|228
1695048000000|2023-09-18 14:40:00|11079.2|11077.2|11079.2|11077.2|11080.7|11078.7|11073.7|11071.7|164
1695048300000|2023-09-18 14:45:00|11078.7|11076.7|11080.7|11078.7|11084.7|11082.7|11077.2|11075.2|165
1695048600000|2023-09-18 14:50:00|11080.2|11078.2|11077.7|11075.7|11083.7|11081.7|11075.7|11073.7|252
1695048900000|2023-09-18 14:55:00|11078.2|11076.2|11082.7|11080.7|11087.7|11085.7|11077.7|11075.7|225
1695049200000|2023-09-18 15:00:00|11081.7|11079.7|11082.7|11080.7|11083.7|11081.7|11077.7|11075.7|442
1695049500000|2023-09-18 15:05:00|11083.7|11081.7|11081.2|11079.2|11083.7|11081.7|11076.2|11074.2|498
1695049800000|2023-09-18 15:10:00|11081.7|11079.7|11074.7|11072.7|11083.2|11081.2|11070.7|11068.7|355
1695050100000|2023-09-18 15:15:00|11075.7|11073.7|11082.7|11080.7|11082.7|11080.7|11070.7|11068.7|1133
1695050400000|2023-09-18 15:20:00|11083.2|11081.2|11089.7|11087.7|11089.7|11087.7|11080.7|11078.7|761
1695050700000|2023-09-18 15:25:00|11088.7|11086.7|11093.7|11091.7|11097.7|11095.7|11086.7|11084.7|1961
1695051000000|2023-09-18 15:30:00|11092.7|11090.7|11097.7|11095.7|11100.7|11098.7|11092.2|11090.2|1498
1695051300000|2023-09-18 15:35:00|11096.7|11094.7|11095.7|11093.7|11098.7|11096.7|11092.7|11090.7|452
1695051600000|2023-09-18 15:40:00|11096.2|11094.2|11100.7|11098.7|11101.7|11099.7|11093.7|11091.7|186
1695051900000|2023-09-18 15:45:00|11100.2|11098.2|11098.7|11096.7|11101.7|11099.7|11098.7|11096.7|113
1695052200000|2023-09-18 15:50:00|11099.2|11097.2|11099.7|11097.7|11099.7|11097.7|11096.7|11094.7|27
1695052500000|2023-09-18 15:55:00|11101.7|11099.7|11100.2|11098.2|11102.2|11100.2|11097.2|11095.2|54
1695052800000|2023-09-18 16:00:00|11100.7|11098.7|11100.7|11098.7|11102.7|11100.7|11098.2|11096.2|70
1695053100000|2023-09-18 16:05:00|11101.7|11099.7|11100.2|11098.2|11101.7|11099.7|11098.2|11096.2|80
1695053400000|2023-09-18 16:10:00|11099.7|11097.7|11099.7|11097.7|11100.7|11098.7|11098.2|11096.2|52
1695053700000|2023-09-18 16:15:00|11099.2|11097.2|11099.7|11097.7|11099.7|11097.7|11097.7|11095.7|33
1695054000000|2023-09-18 16:20:00|11100.2|11098.2|11101.7|11099.7|11101.7|11099.7|11097.7|11095.7|38
1695054300000|2023-09-18 16:25:00|11101.2|11099.2|11102.2|11100.2|11103.7|11101.7|11100.7|11098.7|67
1695054600000|2023-09-18 16:30:00|11102.7|11100.7|11104.2|11102.2|11104.7|11102.7|11101.7|11099.7|46
1695054900000|2023-09-18 16:35:00|11104.7|11102.7|11102.7|11100.7|11104.7|11102.7|11102.7|11100.7|15
1695055200000|2023-09-18 16:40:00|11102.2|11100.2|11100.2|11098.2|11102.7|11100.7|11100.2|11098.2|4
1695055500000|2023-09-18 16:45:00|11100.7|11098.7|11102.7|11100.7|11102.7|11100.7|11100.2|11098.2|7
1695055800000|2023-09-18 16:50:00|11102.2|11100.2|11097.7|11095.7|11103.2|11101.2|11097.7|11095.7|62
1695056100000|2023-09-18 16:55:00|11098.2|11096.2|11098.2|11096.2|11099.2|11097.2|11097.7|11095.7|13
1695056400000|2023-09-18 17:00:00|11097.7|11095.7|11100.7|11098.7|11101.7|11099.7|11097.7|11095.7|59
1695056700000|2023-09-18 17:05:00|11101.7|11099.7|11101.2|11099.2|11102.7|11100.7|11101.2|11099.2|31
1695057000000|2023-09-18 17:10:00|11101.7|11099.7|11098.2|11096.2|11102.2|11100.2|11098.2|11096.2|22
1695057300000|2023-09-18 17:15:00|11097.7|11095.7|11096.7|11094.7|11098.2|11096.2|11095.2|11093.2|10
1695057600000|2023-09-18 17:20:00|11097.2|11095.2|11099.7|11097.7|11099.7|11097.7|11097.2|11095.2|27
1695057900000|2023-09-18 17:25:00|11100.2|11098.2|11099.2|11097.2|11100.7|11098.7|11098.2|11096.2|9
1695058200000|2023-09-18 17:30:00|11098.7|11096.7|11102.7|11100.7|11102.7|11100.7|11098.7|11096.7|13
1695058500000|2023-09-18 17:35:00|11102.2|11100.2|11101.2|11099.2|11102.2|11100.2|11100.7|11098.7|4
1695058800000|2023-09-18 17:40:00|11100.7|11098.7|11098.2|11096.2|11100.7|11098.7|11098.2|11096.2|3
1695059100000|2023-09-18 17:45:00|11098.7|11096.7|11098.2|11096.2|11098.7|11096.7|11096.2|11094.2|8
1695059400000|2023-09-18 17:50:00|11098.7|11096.7|11096.2|11094.2|11098.7|11096.7|11096.2|11094.2|0
1695059700000|2023-09-18 17:55:00|11096.7|11094.7|11095.2|11093.2|11098.2|11096.2|11094.7|11092.7|21
1695060000000|2023-09-18 18:00:00|11095.7|11093.7|11096.7|11094.7|11098.2|11096.2|11094.7|11092.7|18
1695060300000|2023-09-18 18:05:00|11096.2|11094.2|11097.7|11095.7|11097.7|11095.7|11095.2|11093.2|9
1695060600000|2023-09-18 18:10:00|11097.2|11095.2|11096.2|11094.2|11097.2|11095.2|11094.2|11092.2|16
1695060900000|2023-09-18 18:15:00|11096.7|11094.7|11096.2|11094.2|11098.2|11096.2|11096.2|11094.2|2
1695061200000|2023-09-18 18:20:00|11096.7|11094.7|11096.2|11094.2|11096.7|11094.7|11095.2|11093.2|2
1695061500000|2023-09-18 18:25:00|11095.7|11093.7|11096.2|11094.2|11096.7|11094.7|11094.7|11092.7|2
1695061800000|2023-09-18 18:30:00|11095.7|11093.7|11098.2|11096.2|11098.2|11096.2|11095.7|11093.7|1
1695062100000|2023-09-18 18:35:00|11097.7|11095.7|11098.2|11096.2|11098.2|11096.2|11097.2|11095.2|1
1695062400000|2023-09-18 18:40:00|11097.7|11095.7|11097.7|11095.7|11098.2|11096.2|11096.2|11094.2|2
1695062700000|2023-09-18 18:45:00|11097.2|11095.2|11096.2|11094.2|11097.2|11095.2|11095.7|11093.7|0
1695063000000|2023-09-18 18:50:00|11095.7|11093.7|11090.7|11088.7|11096.2|11094.2|11090.2|11088.2|64
1695063300000|2023-09-18 18:55:00|11090.2|11088.2|11093.2|11091.2|11093.7|11091.7|11089.2|11087.2|24
1695063600000|2023-09-18 19:00:00|11093.7|11091.7|11093.7|11091.7|11094.7|11092.7|11091.2|11089.2|46
1695063900000|2023-09-18 19:05:00|11093.2|11091.2|11094.2|11092.2|11094.2|11092.2|11093.2|11091.2|7
1695064200000|2023-09-18 19:10:00|11094.7|11092.7|11094.2|11092.2|11097.2|11095.2|11093.7|11091.7|118
1695064500000|2023-09-18 19:15:00|11094.7|11092.7|11093.2|11091.2|11096.2|11094.2|11093.2|11091.2|7
1695064800000|2023-09-18 19:20:00|11093.7|11091.7|11088.2|11086.2|11094.2|11092.2|11088.2|11086.2|19
1695065100000|2023-09-18 19:25:00|11088.7|11086.7|11089.7|11087.7|11090.7|11088.7|11087.7|11085.7|41
1695065400000|2023-09-18 19:30:00|11089.2|11087.2|11089.2|11087.2|11089.7|11087.7|11088.2|11086.2|19
1695065700000|2023-09-18 19:35:00|11088.7|11086.7|11087.2|11085.2|11089.2|11087.2|11086.7|11084.7|13
1695066000000|2023-09-18 19:40:00|11086.7|11084.7|11087.2|11085.2|11088.7|11086.7|11086.7|11084.7|16
1695066300000|2023-09-18 19:45:00|11086.7|11084.7|11086.2|11084.2|11088.2|11086.2|11086.2|11084.2|12
1695066600000|2023-09-18 19:50:00|11085.7|11083.7|11086.7|11084.7|11088.7|11086.7|11085.7|11083.7|12
1695066900000|2023-09-18 19:55:00|11087.2|11085.2|11095.2|11089.2|11095.2|11089.7|11087.2|11085.2|69
1695067200000|2023-09-18 20:00:00|11092.9|11086.9|11092.6|11086.6|11095.1|11089.1|11092.6|11086.6|0
1695067500000|2023-09-18 20:05:00|11092.9|11086.9|11094.5|11088.5|11094.5|11088.5|11092.9|11086.9|0
1695067800000|2023-09-18 20:10:00|11094|11088|11095.9|11089.9|11097|11091|11094|11088|0
1695068100000|2023-09-18 20:15:00|11095.6|11089.6|11095.1|11089.1|11095.9|11089.9|11095.1|11089.1|0
1695068400000|2023-09-18 20:20:00|11094.8|11088.8|11097|11091|11097|11091|11094.8|11088.8|0
1695068700000|2023-09-18 20:25:00|11096.7|11090.7|11096.7|11090.7|11096.7|11090.7|11096.3|11090.3|0
1695069000000|2023-09-18 20:30:00|11096.6|11090.6|11096.5|11090.5|11096.6|11090.6|11095.9|11089.9|0
1695069300000|2023-09-18 20:35:00|11096|11090|11096|11090|11096.5|11090.5|11096|11090|0
1695069600000|2023-09-18 20:40:00|11096.5|11090.5|11095.7|11089.7|11096.5|11090.5|11095.7|11089.7|0
1695069900000|2023-09-18 20:45:00|11095.9|11089.9|11095.7|11089.7|11095.9|11089.9|11094.9|11088.9|0
1695070200000|2023-09-18 20:50:00|11095.2|11089.2|11095.7|11089.7|11095.7|11089.7|11095.1|11089.1|0
1695070500000|2023-09-18 20:55:00|11095.2|11089.2|11094.8|11088.8|11096|11090|11094.8|11088.8|0
1695070800000|2023-09-18 21:00:00|11094.3|11088.3|11094.3|11088.3|11094.6|11088.6|11093.8|11087.8|0
1695071100000|2023-09-18 21:05:00|11093.8|11087.8|11094.1|11088.1|11094.1|11088.1|11093.7|11087.7|0
1695071400000|2023-09-18 21:10:00|11094.2|11088.2|11094.5|11088.5|11094.5|11088.5|11094.1|11088.1|0
1695071700000|2023-09-18 21:15:00|11094.3|11088.3|11094.5|11088.5|11094.5|11088.5|11094.3|11088.3|0
1695072000000|2023-09-18 21:20:00|11094.3|11088.3|11094.5|11088.5|11094.5|11088.5|11094.1|11088.1|0
1695072300000|2023-09-18 21:25:00|11094.1|11088.1|11093.7|11087.7|11094.3|11088.3|11093.7|11087.7|0
1695072600000|2023-09-18 21:30:00|11094.1|11088.1|11094.6|11088.6|11094.8|11088.8|11094.1|11088.1|0
1695072900000|2023-09-18 21:35:00|11094.8|11088.8|11094.8|11088.8|11094.8|11088.8|11094.8|11088.8|0
1695073500000|2023-09-18 21:45:00|11094.9|11088.9|11095.1|11089.1|11095.1|11089.1|11094.9|11088.9|0
1695073800000|2023-09-18 21:50:00|11094.8|11088.8|11094.9|11088.9|11094.9|11088.9|11094.8|11088.8|0
1695074100000|2023-09-18 21:55:00|11095.1|11089.1|11094.8|11088.8|11095.1|11089.1|11094.6|11088.6|0
1695074400000|2023-09-18 22:00:00|11096.2|11090.2|11096.8|11090.8|11097|11091|11094.9|11088.9|0
1695074700000|2023-09-18 22:05:00|11096.5|11090.5|11096|11090|11096.5|11090.5|11096|11090|0
1695075000000|2023-09-18 22:10:00|11096.2|11090.2|11097.6|11091.6|11097.9|11091.9|11096|11090|0
1695075300000|2023-09-18 22:15:00|11097.1|11091.1|11097.7|11091.7|11098.2|11092.2|11097.1|11091.1|0
1695075600000|2023-09-18 22:20:00|11097.6|11091.6|11098.3|11092.3|11098.6|11092.6|11097.6|11091.6|0
1695075900000|2023-09-18 22:25:00|11098.6|11092.6|11098.6|11092.6|11098.6|11092.6|11098.3|11092.3|0
1695076200000|2023-09-18 22:30:00|11098.3|11092.3|11098|11092|11098.3|11092.3|11097.5|11091.5|0
1695076500000|2023-09-18 22:35:00|11097.5|11091.5|11098|11092|11098|11092|11097.5|11091.5|0
1695076800000|2023-09-18 22:40:00|11097.5|11091.5|11097.5|11091.5|11098|11092|11097.5|11091.5|0
1695077100000|2023-09-18 22:45:00|11097.6|11091.6|11098|11092|11098|11092|11097.5|11091.5|0
1695077400000|2023-09-18 22:50:00|11097.5|11091.5|11097.5|11091.5|11098|11092|11097.2|11091.2|0
1695077700000|2023-09-18 22:55:00|11097.6|11091.6|11098|11092|11098.3|11092.3|11097.6|11091.6|0
1695078000000|2023-09-18 23:00:00|11097.5|11091.5|11098.3|11092.3|11098.6|11092.6|11097.5|11091.5|0
1695078300000|2023-09-18 23:05:00|11098.6|11092.6|11098|11092|11098.6|11092.6|11097.5|11091.5|0
1695078600000|2023-09-18 23:10:00|11098.3|11092.3|11097.5|11091.5|11098.3|11092.3|11097.5|11091.5|0
1695078900000|2023-09-18 23:15:00|11097.6|11091.6|11097.5|11091.5|11098|11092|11097.2|11091.2|0
1695079200000|2023-09-18 23:20:00|11097.6|11091.6|11098|11092|11098|11092|11097.5|11091.5|0
1695079500000|2023-09-18 23:25:00|11097.5|11091.5|11097.2|11091.2|11097.5|11091.5|11097.2|11091.2|0
1695079800000|2023-09-18 23:30:00|11097.5|11091.5|11096.4|11090.4|11097.5|11091.5|11096.3|11090.3|0
1695080100000|2023-09-18 23:35:00|11096.5|11090.5|11097.1|11091.1|11097.2|11091.2|11096.5|11090.5|0
1695080400000|2023-09-18 23:40:00|11096.9|11090.9|11097.2|11091.2|11097.5|11091.5|11096.9|11090.9|0
1695080700000|2023-09-18 23:45:00|11097.5|11091.5|11097.2|11091.2|11097.5|11091.5|11097.2|11091.2|0
1695081000000|2023-09-18 23:50:00|11096.9|11090.9|11096.9|11090.9|11097.2|11091.2|11096.4|11090.4|0
1695081300000|2023-09-18 23:55:00|11097.2|11091.2|11097.7|11091.7|11097.7|11091.7|11096.9|11090.9|0
1695081600000|2023-09-19 00:00:00|11097.4|11091.4|11099.2|11093.2|11100|11094|11097.4|11091.4|0
1695081900000|2023-09-19 00:05:00|11099.5|11093.5|11099.2|11093.2|11100|11094|11098.8|11092.8|0
1695082200000|2023-09-19 00:10:00|11099.5|11093.5|11100.7|11094.7|11101.5|11095.5|11099.2|11093.2|0
1695082500000|2023-09-19 00:15:00|11100.3|11094.3|11099.1|11093.1|11100.6|11094.6|11096.8|11090.8|0
1695082800000|2023-09-19 00:20:00|11100.6|11094.6|11094.5|11088.5|11100.6|11094.6|11094.5|11088.5|0
1695083100000|2023-09-19 00:25:00|11096|11090|11097.5|11091.5|11097.5|11091.5|11094.5|11088.5|0
1695083400000|2023-09-19 00:30:00|11097.6|11091.6|11099|11093|11099.1|11093.1|11097.5|11091.5|0
1695083700000|2023-09-19 00:35:00|11098.3|11092.3|11097.5|11091.5|11098.3|11092.3|11092.9|11086.9|0
1695084000000|2023-09-19 00:40:00|11099|11093|11096|11090|11099|11093|11096|11090|0
1695084300000|2023-09-19 00:45:00|11095.9|11089.9|11096|11090|11097.5|11091.5|11094.4|11088.4|0
1695084600000|2023-09-19 00:50:00|11096.7|11090.7|11099|11093|11102|11096|11096|11090|0
1695084900000|2023-09-19 00:55:00|11100.5|11094.5|11100.5|11094.5|11102|11096|11100.5|11094.5|0
1695085200000|2023-09-19 01:00:00|11101.3|11095.3|11102|11096|11103.6|11097.6|11100.5|11094.5|0
1695085500000|2023-09-19 01:05:00|11100.5|11094.5|11100.5|11094.5|11100.5|11094.5|11098.9|11092.9|0
1695085800000|2023-09-19 01:10:00|11102|11096|11098.9|11092.9|11102|11096|11098.9|11092.9|0
1695086100000|2023-09-19 01:15:00|11097.4|11091.4|11099|11093|11099|11093|11097.4|11091.4|0
1695086400000|2023-09-19 01:20:00|11100.5|11094.5|11100.5|11094.5|11100.5|11094.5|11098.9|11092.9|0
1695086700000|2023-09-19 01:25:00|11099|11093|11097.4|11091.4|11100.5|11094.5|11097.4|11091.4|0
1695087000000|2023-09-19 01:30:00|11094.4|11088.4|11092.8|11086.8|11095.9|11089.9|11092.8|11086.8|0
1695087300000|2023-09-19 01:35:00|11092.9|11086.9|11091.3|11085.3|11094.4|11088.4|11091.3|11085.3|0
1695087600000|2023-09-19 01:40:00|11092.8|11086.8|11093.6|11087.6|11094.4|11088.4|11091.3|11085.3|0
1695087900000|2023-09-19 01:45:00|11092.9|11086.9|11092.8|11086.8|11092.9|11086.9|11091.3|11085.3|0
1695088200000|2023-09-19 01:50:00|11092.9|11086.9|11091.3|11085.3|11092.9|11086.9|11091.3|11085.3|0
1695088500000|2023-09-19 01:55:00|11092.8|11086.8|11091.3|11085.3|11092.8|11086.8|11091.3|11085.3|0
1695088800000|2023-09-19 02:00:00|11092.8|11086.8|11092.6|11086.6|11092.8|11086.8|11091.3|11085.3|0
1695089100000|2023-09-19 02:05:00|11094.1|11088.1|11094.1|11088.1|11094.1|11088.1|11094.1|11088.1|0
1695089400000|2023-09-19 02:10:00|11095.6|11089.6|11095.6|11089.6|11095.6|11089.6|11094.1|11088.1|0
1695089700000|2023-09-19 02:15:00|11094.1|11088.1|11095.6|11089.6|11095.6|11089.6|11094.1|11088.1|0
1695090000000|2023-09-19 02:20:00|11094.1|11088.1|11093.3|11087.3|11094.1|11088.1|11092.6|11086.6|0
1695090300000|2023-09-19 02:25:00|11094.1|11088.1|11092.6|11086.6|11094.1|11088.1|11092.5|11086.5|0
1695090600000|2023-09-19 02:30:00|11092.5|11086.5|11094.1|11088.1|11094.1|11088.1|11091|11085|0
1695090900000|2023-09-19 02:35:00|11095.6|11089.6|11095.6|11089.6|11095.6|11089.6|11095.6|11089.6|0
1695091200000|2023-09-19 02:40:00|11097.1|11091.1|11095.6|11089.6|11097.1|11091.1|11095.6|11089.6|0
1695091500000|2023-09-19 02:45:00|11097.1|11091.1|11095.6|11089.6|11097.1|11091.1|11095.6|11089.6|0
1695092100000|2023-09-19 02:55:00|11097.1|11091.1|11097.1|11091.1|11097.1|11091.1|11097.1|11091.1|0
1695092400000|2023-09-19 03:00:00|11097.2|11091.2|11096.4|11090.4|11097.2|11091.2|11095.6|11089.6|0
1695092700000|2023-09-19 03:05:00|11095.6|11089.6|11095.6|11089.6|11097.2|11091.2|11095.6|11089.6|0
1695093300000|2023-09-19 03:15:00|11095.8|11089.8|11095.9|11089.9|11097.4|11091.4|11095.8|11089.8|0
1695093600000|2023-09-19 03:20:00|11096.7|11090.7|11095.9|11089.9|11097.4|11091.4|11095.9|11089.9|0
1695093900000|2023-09-19 03:25:00|11096.7|11090.7|11095.9|11089.9|11097.4|11091.4|11095.9|11089.9|0
1695094200000|2023-09-19 03:30:00|11096.7|11090.7|11097.5|11091.5|11097.5|11091.5|11095.9|11089.9|0
1695094500000|2023-09-19 03:35:00|11097.4|11091.4|11097.4|11091.4|11097.4|11091.4|11097.4|11091.4|0
1695094800000|2023-09-19 03:40:00|11097.5|11091.5|11097.4|11091.4|11097.5|11091.5|11097.4|11091.4|0
1695095700000|2023-09-19 03:55:00|11096.6|11090.6|11097.4|11091.4|11097.4|11091.4|11095.9|11089.9|0
1695096000000|2023-09-19 04:00:00|11095.9|11089.9|11097.4|11091.4|11097.4|11091.4|11095.8|11089.8|0
1695096300000|2023-09-19 04:05:00|11095.9|11089.9|11095.9|11089.9|11095.9|11089.9|11095.9|11089.9|0
1695096600000|2023-09-19 04:10:00|11097.4|11091.4|11097.4|11091.4|11097.4|11091.4|11097.4|11091.4|0
1695096900000|2023-09-19 04:15:00|11095.9|11089.9|11095.9|11089.9|11095.9|11089.9|11095.9|11089.9|0
1695097200000|2023-09-19 04:20:00|11095.8|11089.8|11095.9|11089.9|11095.9|11089.9|11095.8|11089.8|0
1695097800000|2023-09-19 04:30:00|11095.8|11089.8|11092.8|11086.8|11095.8|11089.8|11092.8|11086.8|0
1695098400000|2023-09-19 04:40:00|11091.3|11085.3|11089.7|11083.7|11091.3|11085.3|11089.7|11083.7|0
1695098700000|2023-09-19 04:45:00|11088.2|11082.2|11088.2|11082.2|11088.2|11082.2|11088.2|11082.2|0
1695099000000|2023-09-19 04:50:00|11086.7|11080.7|11086.7|11080.7|11088.2|11082.2|11086.7|11080.7|0
1695099300000|2023-09-19 04:55:00|11088.2|11082.2|11088.2|11082.2|11088.2|11082.2|11088.2|11082.2|0
1695099600000|2023-09-19 05:00:00|11086.7|11080.7|11085.1|11079.1|11088.2|11082.2|11085.1|11079.1|0
1695099900000|2023-09-19 05:05:00|11086.7|11080.7|11086.7|11080.7|11088.2|11082.2|11085.1|11079.1|0
1695100200000|2023-09-19 05:10:00|11087.5|11081.5|11088.2|11082.2|11088.2|11082.2|11086.7|11080.7|0
1695100500000|2023-09-19 05:15:00|11086.7|11080.7|11086.7|11080.7|11086.7|11080.7|11086.7|11080.7|0
1695100800000|2023-09-19 05:20:00|11088.2|11082.2|11083.6|11077.6|11088.2|11082.2|11083.6|11077.6|0
1695101100000|2023-09-19 05:25:00|11084.4|11078.4|11082.9|11076.9|11085.1|11079.1|11082.1|11076.1|0
1695101400000|2023-09-19 05:30:00|11083.6|11077.6|11082.1|11076.1|11083.6|11077.6|11082.1|11076.1|0
1695101700000|2023-09-19 05:35:00|11080.6|11074.6|11080.6|11074.6|11080.6|11074.6|11080.6|11074.6|0
1695102300000|2023-09-19 05:45:00|11082.1|11076.1|11082.1|11076.1|11082.1|11076.1|11082.1|11076.1|0
1695102600000|2023-09-19 05:50:00|11083.6|11077.6|11083.6|11077.6|11083.6|11077.6|11083.6|11077.6|0
1695102900000|2023-09-19 05:55:00|11085.1|11079.1|11085.2|11079.2|11085.2|11079.2|11083.6|11077.6|0
1695103200000|2023-09-19 06:00:00|11081.1|11079.1|11073.6|11071.6|11081.1|11079.1|11052.6|11050.6|130
1695103500000|2023-09-19 06:05:00|11074.1|11072.1|11068.6|11066.6|11074.1|11072.1|11059.6|11057.6|51
1695103800000|2023-09-19 06:10:00|11069.1|11067.1|11066.6|11064.6|11071.6|11069.6|11064.1|11062.1|34
1695104100000|2023-09-19 06:15:00|11067.1|11065.1|11067.1|11065.1|11068.1|11066.1|11060.6|11058.6|50
1695104400000|2023-09-19 06:20:00|11066.6|11064.6|11061.6|11059.6|11066.6|11064.6|11057.6|11055.6|33
1695104700000|2023-09-19 06:25:00|11062.6|11060.6|11062.6|11060.6|11063.1|11061.1|11057.1|11055.1|49
1695105000000|2023-09-19 06:30:00|11062.1|11060.1|11060.6|11058.6|11065.1|11063.1|11060.6|11058.6|32
1695105300000|2023-09-19 06:35:00|11060.1|11058.1|11063.6|11061.6|11065.1|11063.1|11059.6|11057.6|12
1695105600000|2023-09-19 06:40:00|11062.1|11060.1|11064.6|11062.6|11066.1|11064.1|11062.1|11060.1|11
1695105900000|2023-09-19 06:45:00|11064.1|11062.1|11061.6|11059.6|11064.6|11062.6|11059.1|11057.1|8
1695106200000|2023-09-19 06:50:00|11061.1|11059.1|11065.1|11063.1|11065.1|11063.1|11059.6|11057.6|32
1695106500000|2023-09-19 06:55:00|11066.1|11064.1|11056.1|11054.1|11071.6|11069.6|11056.1|11054.1|133
1695106800000|2023-09-19 07:00:00|11059.1|11057.1|11062.6|11060.6|11065.6|11063.6|11039.6|11037.6|674
1695107100000|2023-09-19 07:05:00|11063.6|11061.6|11069.6|11067.6|11074.1|11072.1|11058.1|11056.1|467
1695107400000|2023-09-19 07:10:00|11069.1|11067.1|11097.6|11095.6|11100.1|11098.1|11069.1|11067.1|575
1695107700000|2023-09-19 07:15:00|11098.1|11096.1|11100.6|11098.6|11103.1|11101.1|11093.1|11091.1|382
1695108000000|2023-09-19 07:20:00|11100.1|11098.1|11099.6|11097.6|11105.1|11103.1|11095.6|11093.6|425
1695108300000|2023-09-19 07:25:00|11100.1|11098.1|11107.6|11105.6|11107.6|11105.6|11092.1|11090.1|187
1695108600000|2023-09-19 07:30:00|11107.1|11105.1|11109.1|11107.1|11111.1|11109.1|11101.6|11099.6|220
1695108900000|2023-09-19 07:35:00|11110.1|11108.1|11120.6|11118.6|11122.1|11120.1|11109.6|11107.6|426
1695109200000|2023-09-19 07:40:00|11119.4|11117.4|11116.4|11114.4|11119.9|11117.9|11108.4|11106.4|146
1695109500000|2023-09-19 07:45:00|11116.9|11114.9|11116.9|11114.9|11118.9|11116.9|11104.9|11102.9|188
1695109800000|2023-09-19 07:50:00|11116.4|11114.4|11120.4|11118.4|11120.9|11118.9|11111.9|11109.9|150
1695110100000|2023-09-19 07:55:00|11120.9|11118.9|11111.9|11109.9|11120.9|11118.9|11110.9|11108.9|224
1695110400000|2023-09-19 08:00:00|11112.4|11110.4|11114.9|11112.9|11116.9|11114.9|11108.9|11106.9|241
1695110700000|2023-09-19 08:05:00|11115.4|11113.4|11118.9|11116.9|11119.9|11117.9|11112.9|11110.9|194
1695111000000|2023-09-19 08:10:00|11119.4|11117.4|11109.9|11107.9|11119.9|11117.9|11109.9|11107.9|258
1695111300000|2023-09-19 08:15:00|11110.4|11108.4|11109.9|11107.9|11113.4|11111.4|11107.9|11105.9|153
1695111600000|2023-09-19 08:20:00|11110.9|11108.9|11114.9|11112.9|11120.9|11118.9|11109.9|11107.9|126
1695111900000|2023-09-19 08:25:00|11115.4|11113.4|11115.9|11113.9|11118.9|11116.9|11111.9|11109.9|109
1695112200000|2023-09-19 08:30:00|11115.4|11113.4|11112.9|11110.9|11117.9|11115.9|11107.4|11105.4|103
1695112500000|2023-09-19 08:35:00|11112.4|11110.4|11110.9|11108.9|11113.9|11111.9|11106.9|11104.9|80
1695112800000|2023-09-19 08:40:00|11111.4|11109.4|11113.9|11111.9|11114.9|11112.9|11108.9|11106.9|98
1695113100000|2023-09-19 08:45:00|11113.4|11111.4|11116.9|11114.9|11117.9|11115.9|11110.9|11108.9|534
1695113400000|2023-09-19 08:50:00|11117.9|11115.9|11113.9|11111.9|11117.9|11115.9|11113.4|11111.4|79
1695113700000|2023-09-19 08:55:00|11114.4|11112.4|11107.4|11105.4|11115.4|11113.4|11106.4|11104.4|99
1695114000000|2023-09-19 09:00:00|11107.9|11105.9|11105.9|11103.9|11110.9|11108.9|11103.9|11101.9|1197
1695114300000|2023-09-19 09:05:00|11106.4|11104.4|11100.9|11098.9|11107.9|11105.9|11099.4|11097.4|78
1695114600000|2023-09-19 09:10:00|11099.9|11097.9|11098.9|11096.9|11102.9|11100.9|11096.9|11094.9|63
1695114900000|2023-09-19 09:15:00|11098.4|11096.4|11093.9|11091.9|11101.9|11099.9|11093.9|11091.9|153
1695115200000|2023-09-19 09:20:00|11093.4|11091.4|11083.9|11081.9|11093.4|11091.4|11082.9|11080.9|222
1695115500000|2023-09-19 09:25:00|11083.4|11081.4|11097.9|11095.9|11097.9|11095.9|11083.4|11081.4|90
1695115800000|2023-09-19 09:30:00|11098.4|11096.4|11097.9|11095.9|11099.9|11097.9|11096.9|11094.9|102
1695116100000|2023-09-19 09:35:00|11098.4|11096.4|11099.9|11097.9|11100.4|11098.4|11092.9|11090.9|45
1695116400000|2023-09-19 09:40:00|11100.4|11098.4|11096.9|11094.9|11100.4|11098.4|11092.9|11090.9|85
1695116700000|2023-09-19 09:45:00|11097.4|11095.4|11093.9|11091.9|11099.9|11097.9|11092.9|11090.9|56
1695117000000|2023-09-19 09:50:00|11094.4|11092.4|11090.9|11088.9|11094.4|11092.4|11089.9|11087.9|81
1695117300000|2023-09-19 09:55:00|11090.4|11088.4|11093.9|11091.9|11093.9|11091.9|11089.9|11087.9|60
1695117600000|2023-09-19 10:00:00|11092.9|11090.9|11095.9|11093.9|11095.9|11093.9|11088.9|11086.9|132
1695117900000|2023-09-19 10:05:00|11096.9|11094.9|11094.9|11092.9|11102.9|11100.9|11092.9|11090.9|77
1695118200000|2023-09-19 10:10:00|11095.4|11093.4|11098.9|11096.9|11101.9|11099.9|11094.4|11092.4|65
1695118500000|2023-09-19 10:15:00|11100.4|11098.4|11096.4|11094.4|11102.9|11100.9|11096.4|11094.4|54
1695118800000|2023-09-19 10:20:00|11096.9|11094.9|11098.9|11096.9|11101.4|11099.4|11095.9|11093.9|66
1695119100000|2023-09-19 10:25:00|11098.4|11096.4|11091.4|11089.4|11098.4|11096.4|11090.9|11088.9|72
1695119400000|2023-09-19 10:30:00|11090.9|11088.9|11089.9|11087.9|11094.9|11092.9|11087.9|11085.9|84
1695119700000|2023-09-19 10:35:00|11090.4|11088.4|11088.4|11086.4|11091.9|11089.9|11088.4|11086.4|50
1695120000000|2023-09-19 10:40:00|11087.9|11085.9|11087.9|11085.9|11089.9|11087.9|11087.9|11085.9|45
1695120300000|2023-09-19 10:45:00|11088.4|11086.4|11083.4|11081.4|11089.9|11087.9|11081.9|11079.9|102
1695120600000|2023-09-19 10:50:00|11083.9|11081.9|11086.9|11084.9|11088.9|11086.9|11082.9|11080.9|81
1695120900000|2023-09-19 10:55:00|11086.4|11084.4|11080.9|11078.9|11086.4|11084.4|11080.9|11078.9|39
1695121200000|2023-09-19 11:00:00|11081.4|11079.4|11077.9|11075.9|11081.4|11079.4|11076.9|11074.9|91
1695121500000|2023-09-19 11:05:00|11079.4|11077.4|11083.4|11081.4|11085.9|11083.9|11079.4|11077.4|80
1695121800000|2023-09-19 11:10:00|11083.9|11081.9|11079.9|11077.9|11084.9|11082.9|11079.4|11077.4|55
1695122100000|2023-09-19 11:15:00|11080.4|11078.4|11078.9|11076.9|11080.9|11078.9|11076.9|11074.9|40
1695122400000|2023-09-19 11:20:00|11078.4|11076.4|11078.9|11076.9|11080.9|11078.9|11077.9|11075.9|30
1695122700000|2023-09-19 11:25:00|11079.4|11077.4|11078.9|11076.9|11079.9|11077.9|11076.9|11074.9|61
1695123000000|2023-09-19 11:30:00|11078.4|11076.4|11071.9|11069.9|11078.4|11076.4|11070.4|11068.4|73
1695123300000|2023-09-19 11:35:00|11071.4|11069.4|11071.4|11069.4|11074.9|11072.9|11068.9|11066.9|65
1695123600000|2023-09-19 11:40:00|11073|11071|11070.5|11068.5|11074.5|11072.5|11069.5|11067.5|167
1695123900000|2023-09-19 11:45:00|11069.5|11067.5|11072.5|11070.5|11073|11071|11067|11065|72
1695124200000|2023-09-19 11:50:00|11073|11071|11071.5|11069.5|11073.5|11071.5|11070.5|11068.5|53
1695124500000|2023-09-19 11:55:00|11071|11069|11068.5|11066.5|11071.5|11069.5|11065.5|11063.5|111
1695124800000|2023-09-19 12:00:00|11069|11067|11066.5|11064.5|11071.5|11069.5|11062.5|11060.5|92
1695125100000|2023-09-19 12:05:00|11066|11064|11063.5|11061.5|11069|11067|11063.5|11061.5|67
1695125400000|2023-09-19 12:10:00|11064|11062|11070.5|11068.5|11071.5|11069.5|11059.5|11057.5|88
1695125700000|2023-09-19 12:15:00|11069.5|11067.5|11065|11063|11073.5|11071.5|11062.5|11060.5|126
1695126000000|2023-09-19 12:20:00|11064.5|11062.5|11066.5|11064.5|11068|11066|11060.5|11058.5|150
1695126300000|2023-09-19 12:25:00|11067|11065|11067|11065|11069.5|11067.5|11064.5|11062.5|83
1695126600000|2023-09-19 12:30:00|11067.5|11065.5|11058.5|11056.5|11070|11068|11055.5|11053.5|208
1695126900000|2023-09-19 12:35:00|11058|11056|11053.5|11051.5|11058.5|11056.5|11050.5|11048.5|88
1695127200000|2023-09-19 12:40:00|11053|11051|11051.5|11049.5|11055.5|11053.5|11050.5|11048.5|68
1695127500000|2023-09-19 12:45:00|11051|11049|11058.5|11056.5|11059.5|11057.5|11048.5|11046.5|82
1695127800000|2023-09-19 12:50:00|11059|11057|11056|11054|11061.5|11059.5|11051|11049|116
1695128100000|2023-09-19 12:55:00|11055.5|11053.5|11053.5|11051.5|11056|11054|11051.5|11049.5|54
1695128400000|2023-09-19 13:00:00|11053|11051|11043.5|11041.5|11054.5|11052.5|11042.5|11040.5|195
1695128700000|2023-09-19 13:05:00|11044|11042|11052.5|11050.5|11053|11051|11040.5|11038.5|201
1695129000000|2023-09-19 13:10:00|11053|11051|11051.5|11049.5|11053.5|11051.5|11048.5|11046.5|115
1695129300000|2023-09-19 13:15:00|11051|11049|11051.5|11049.5|11052|11050|11046.5|11044.5|85
1695129600000|2023-09-19 13:20:00|11052|11050|11055.5|11053.5|11057.5|11055.5|11051|11049|103
1695129900000|2023-09-19 13:25:00|11056|11054|11062.5|11060.5|11065.5|11063.5|11055.5|11053.5|110
1695130200000|2023-09-19 13:30:00|11063|11061|11075.5|11073.5|11081.5|11079.5|11063|11061|405
1695130500000|2023-09-19 13:35:00|11074.5|11072.5|11075.5|11073.5|11083.5|11081.5|11074.5|11072.5|187
1695130800000|2023-09-19 13:40:00|11075|11073|11074.5|11072.5|11075.5|11073.5|11068.5|11066.5|205
1695131100000|2023-09-19 13:45:00|11075.5|11073.5|11077.5|11075.5|11079.5|11077.5|11074.5|11072.5|183
1695131400000|2023-09-19 13:50:00|11077|11075|11072.5|11070.5|11081|11079|11071|11069|204
1695131700000|2023-09-19 13:55:00|11072|11070|11067.5|11065.5|11073.5|11071.5|11064.5|11062.5|128
1695132000000|2023-09-19 14:00:00|11067|11065|11065.5|11063.5|11067.5|11065.5|11058|11056|167
1695132300000|2023-09-19 14:05:00|11066|11064|11058.5|11056.5|11068.5|11066.5|11057.5|11055.5|131
1695132600000|2023-09-19 14:10:00|11059|11057|11059.5|11057.5|11064|11062|11056|11054|106
1695132900000|2023-09-19 14:15:00|11059|11057|11062|11060|11063|11061|11053|11051|258
1695133200000|2023-09-19 14:20:00|11062.5|11060.5|11057.5|11055.5|11064.5|11062.5|11057|11055|113
1695133500000|2023-09-19 14:25:00|11058|11056|11061|11059|11062.5|11060.5|11055|11053|214
1695133800000|2023-09-19 14:30:00|11060.5|11058.5|11056|11054|11061|11059|11051|11049|253
1695134100000|2023-09-19 14:35:00|11055.5|11053.5|11044|11042|11058|11056|11044|11042|263
1695134400000|2023-09-19 14:40:00|11044.5|11042.5|11053|11051|11055.5|11053.5|11044|11042|852
1695134700000|2023-09-19 14:45:00|11054|11052|11051.5|11049.5|11058|11056|11051|11049|171
1695135000000|2023-09-19 14:50:00|11051|11049|11048|11046|11055|11053|11047.5|11045.5|164
1695135300000|2023-09-19 14:55:00|11047.5|11045.5|11049|11047|11051|11049|11046|11044|181
1695135600000|2023-09-19 15:00:00|11049.5|11047.5|11041|11039|11050|11048|11040|11038|299
1695135900000|2023-09-19 15:05:00|11040.5|11038.5|11041.5|11039.5|11042|11040|11035|11033|197
1695136200000|2023-09-19 15:10:00|11041|11039|11047|11045|11047.5|11045.5|11037|11035|276
1695136500000|2023-09-19 15:15:00|11046.5|11044.5|11047|11045|11049|11047|11043|11041|430
1695136800000|2023-09-19 15:20:00|11038.5|11036.5|11049.5|11047.5|11051.5|11049.5|11038.5|11036.5|754
1695137100000|2023-09-19 15:25:00|11050.5|11048.5|11065.5|11063.5|11068.5|11066.5|11049.5|11047.5|3270
1695137400000|2023-09-19 15:30:00|11064.5|11062.5|11066.5|11064.5|11066.5|11064.5|11061.5|11059.5|1201
1695137700000|2023-09-19 15:35:00|11067|11065|11069.5|11067.5|11070.5|11068.5|11066|11064|264
1695138000000|2023-09-19 15:40:00|11070|11068|11065.5|11063.5|11071|11069|11064.5|11062.5|138
1695138300000|2023-09-19 15:45:00|11065|11063|11067.5|11065.5|11067.5|11065.5|11061.5|11059.5|68
1695138600000|2023-09-19 15:50:00|11067|11065|11067.5|11065.5|11069.5|11067.5|11065.5|11063.5|33
1695138900000|2023-09-19 15:55:00|11067|11065|11070.5|11068.5|11071.5|11069.5|11067|11065|53
1695139200000|2023-09-19 16:00:00|11069.5|11067.5|11069.5|11067.5|11070.5|11068.5|11068.5|11066.5|35
1695139500000|2023-09-19 16:05:00|11069|11067|11065.5|11063.5|11069|11067|11063|11061|28
1695139800000|2023-09-19 16:10:00|11065|11063|11064|11062|11065.5|11063.5|11062.5|11060.5|23
1695140100000|2023-09-19 16:15:00|11064.5|11062.5|11068.5|11066.5|11068.5|11066.5|11064|11062|30
1695140400000|2023-09-19 16:20:00|11068|11066|11067|11065|11068.5|11066.5|11066.5|11064.5|13
1695140700000|2023-09-19 16:25:00|11067.5|11065.5|11067.5|11065.5|11068|11066|11066|11064|5
1695141000000|2023-09-19 16:30:00|11067|11065|11064.5|11062.5|11067.5|11065.5|11064|11062|25
1695141300000|2023-09-19 16:35:00|11064|11062|11059.5|11057.5|11064.5|11062.5|11059|11057|23
1695141600000|2023-09-19 16:40:00|11060|11058|11060.5|11058.5|11062|11060|11059|11057|45
1695141900000|2023-09-19 16:45:00|11060|11058|11061.5|11059.5|11062|11060|11058|11056|32
1695142200000|2023-09-19 16:50:00|11062.5|11060.5|11064.5|11062.5|11064.5|11062.5|11060|11058|40
1695142500000|2023-09-19 16:55:00|11064|11062|11067.5|11065.5|11069.5|11067.5|11063|11061|70
1695142800000|2023-09-19 17:00:00|11068|11066|11066.5|11064.5|11068|11066|11065.5|11063.5|15
1695143100000|2023-09-19 17:05:00|11066|11064|11066|11064|11066.5|11064.5|11064|11062|35
1695143400000|2023-09-19 17:10:00|11065.5|11063.5|11067|11065|11067.5|11065.5|11065|11063|48
1695143700000|2023-09-19 17:15:00|11066.5|11064.5|11069|11067|11069.5|11067.5|11066|11064|35
1695144000000|2023-09-19 17:20:00|11069.5|11067.5|11069|11067|11070.5|11068.5|11068.5|11066.5|7
1695144300000|2023-09-19 17:25:00|11068|11066|11066|11064|11068.5|11066.5|11065|11063|29
1695144600000|2023-09-19 17:30:00|11066.5|11064.5|11070|11068|11070.5|11068.5|11066.5|11064.5|35
1695144900000|2023-09-19 17:35:00|11070.5|11068.5|11074|11072|11074|11072|11069.5|11067.5|22
1695145200000|2023-09-19 17:40:00|11074.5|11072.5|11077|11075|11077|11075|11074|11072|14
1695145500000|2023-09-19 17:45:00|11077.5|11075.5|11083.5|11081.5|11084.5|11082.5|11077.5|11075.5|29
1695145800000|2023-09-19 17:50:00|11084|11082|11082|11080|11084|11082|11081|11079|17
1695146100000|2023-09-19 17:55:00|11081.5|11079.5|11082.5|11080.5|11082.5|11080.5|11080|11078|21
1695146400000|2023-09-19 18:00:00|11083|11081|11085|11083|11086|11084|11082|11080|19
1695146700000|2023-09-19 18:05:00|11085.5|11083.5|11083|11081|11086|11084|11083|11081|5
1695147000000|2023-09-19 18:10:00|11083.5|11081.5|11082|11080|11085|11083|11082|11080|4
1695147300000|2023-09-19 18:15:00|11081.5|11079.5|11081.5|11079.5|11082.5|11080.5|11079|11077|20
1695147600000|2023-09-19 18:20:00|11082|11080|11081|11079|11083|11081|11080|11078|19
1695147900000|2023-09-19 18:25:00|11080.5|11078.5|11079|11077|11082|11080|11079|11077|0
1695148200000|2023-09-19 18:30:00|11079.5|11077.5|11083|11081|11083|11081|11079.5|11077.5|1
1695148500000|2023-09-19 18:35:00|11083.5|11081.5|11091|11089|11094.5|11092.5|11083.5|11081.5|49
1695148800000|2023-09-19 18:40:00|11091.5|11089.5|11091.5|11089.5|11092|11090|11091|11089|2
1695149100000|2023-09-19 18:45:00|11091|11089|11089|11087|11092|11090|11089|11087|7
1695149400000|2023-09-19 18:50:00|11088.5|11086.5|11087|11085|11089|11087|11085|11083|11
1695149700000|2023-09-19 18:55:00|11086.5|11084.5|11083|11081|11087|11085|11083|11081|6
1695150000000|2023-09-19 19:00:00|11082.5|11080.5|11083|11081|11083.5|11081.5|11081.5|11079.5|7
1695150300000|2023-09-19 19:05:00|11083.5|11081.5|11083.5|11081.5|11084|11082|11081|11079|11
1695150600000|2023-09-19 19:10:00|11084|11082|11086.5|11084.5|11087|11085|11081.5|11079.5|108
1695150900000|2023-09-19 19:15:00|11086|11084|11086|11084|11088|11086|11084|11082|13
1695151200000|2023-09-19 19:20:00|11085.5|11083.5|11086|11084|11086.5|11084.5|11084|11082|6
1695151500000|2023-09-19 19:25:00|11086.5|11084.5|11089.5|11087.5|11090|11088|11086|11084|3
1695151800000|2023-09-19 19:30:00|11090|11088|11089|11087|11090|11088|11086.5|11084.5|9
1695152100000|2023-09-19 19:35:00|11088.5|11086.5|11088|11086|11090|11088|11086.5|11084.5|3
1695152400000|2023-09-19 19:40:00|11087.5|11085.5|11091|11089|11091|11089|11087|11085|10
1695152700000|2023-09-19 19:45:00|11090.5|11088.5|11090.5|11088.5|11092.5|11090.5|11090|11088|13
1695153000000|2023-09-19 19:50:00|11090|11088|11088.5|11086.5|11090.5|11088.5|11087|11085|12
1695153300000|2023-09-19 19:55:00|11088|11086|11088.8|11082.8|11093|11091|11085.5|11082|49
1695153600000|2023-09-19 20:00:00|11091.7|11085.7|11091.9|11085.9|11095.7|11089.7|11091.7|11085.7|0
1695153900000|2023-09-19 20:05:00|11092.4|11086.4|11092.7|11086.7|11093.5|11087.5|11092.4|11086.4|0
1695154200000|2023-09-19 20:10:00|11092.4|11086.4|11093.5|11087.5|11093.8|11087.8|11092.4|11086.4|0
1695154500000|2023-09-19 20:15:00|11092.7|11086.7|11092.4|11086.4|11093|11087|11091.9|11085.9|0
1695154800000|2023-09-19 20:20:00|11091.9|11085.9|11092.4|11086.4|11092.4|11086.4|11091.9|11085.9|0
1695155100000|2023-09-19 20:25:00|11092.7|11086.7|11091.7|11085.7|11092.7|11086.7|11091.7|11085.7|0
1695155400000|2023-09-19 20:30:00|11092.1|11086.1|11092.1|11086.1|11092.1|11086.1|11091.7|11085.7|0
1695156000000|2023-09-19 20:40:00|11091.7|11085.7|11091.7|11085.7|11091.7|11085.7|11091.7|11085.7|0
1695156300000|2023-09-19 20:45:00|11092.1|11086.1|11092.4|11086.4|11092.4|11086.4|11091.7|11085.7|0
1695156600000|2023-09-19 20:50:00|11092.3|11086.3|11091.7|11085.7|11092.4|11086.4|11091.7|11085.7|0
1695156900000|2023-09-19 20:55:00|11092.1|11086.1|11092.6|11086.6|11092.6|11086.6|11092.1|11086.1|0
1695157200000|2023-09-19 21:00:00|11092.4|11086.4|11092.7|11086.7|11092.9|11086.9|11092.4|11086.4|0
1695157500000|2023-09-19 21:05:00|11092.6|11086.6|11092.6|11086.6|11092.6|11086.6|11092.6|11086.6|0
1695157800000|2023-09-19 21:10:00|11092.9|11086.9|11092.7|11086.7|11092.9|11086.9|11092.7|11086.7|0
1695158100000|2023-09-19 21:15:00|11092.9|11086.9|11092.9|11086.9|11093.1|11087.1|11092.7|11086.7|0
1695158400000|2023-09-19 21:20:00|11092.7|11086.7|11092.6|11086.6|11092.9|11086.9|11092.6|11086.6|0
1695159000000|2023-09-19 21:30:00|11092.4|11086.4|11092.6|11086.6|11092.7|11086.7|11092.4|11086.4|0
1695159300000|2023-09-19 21:35:00|11092.7|11086.7|11092.6|11086.6|11092.7|11086.7|11092.6|11086.6|0
1695159600000|2023-09-19 21:40:00|11092.7|11086.7|11092.7|11086.7|11092.7|11086.7|11092.7|11086.7|0
1695159900000|2023-09-19 21:45:00|11092.9|11086.9|11092.9|11086.9|11093.1|11087.1|11092.7|11086.7|0
1695160200000|2023-09-19 21:50:00|11093.1|11087.1|11092.3|11086.3|11093.1|11087.1|11092.3|11086.3|0
1695160500000|2023-09-19 21:55:00|11092.7|11086.7|11092.4|11086.4|11092.7|11086.7|11092.3|11086.3|0
1695160800000|2023-09-19 22:00:00|11091.8|11085.8|11092.4|11086.4|11092.7|11086.7|11090.4|11084.4|0
1695161100000|2023-09-19 22:05:00|11092.1|11086.1|11093.4|11087.4|11093.5|11087.5|11092.1|11086.1|0
1695161400000|2023-09-19 22:10:00|11093.5|11087.5|11093.5|11087.5|11093.5|11087.5|11092.7|11086.7|0
1695161700000|2023-09-19 22:15:00|11093.7|11087.7|11093.5|11087.5|11094|11088|11093.4|11087.4|0
1695162000000|2023-09-19 22:20:00|11093.7|11087.7|11093.2|11087.2|11093.7|11087.7|11092.7|11086.7|0
1695162300000|2023-09-19 22:25:00|11093.1|11087.1|11092.7|11086.7|11093.2|11087.2|11092.7|11086.7|0
1695162600000|2023-09-19 22:30:00|11092.4|11086.4|11092.1|11086.1|11092.7|11086.7|11092.1|11086.1|0
1695162900000|2023-09-19 22:35:00|11091.7|11085.7|11091.3|11085.3|11092.1|11086.1|11091.3|11085.3|0
1695163200000|2023-09-19 22:40:00|11091.4|11085.4|11091.3|11085.3|11091.7|11085.7|11091.3|11085.3|0
1695163500000|2023-09-19 22:45:00|11091.2|11085.2|11091.7|11085.7|11091.7|11085.7|11091|11085|0
1695163800000|2023-09-19 22:50:00|11091.6|11085.6|11091.3|11085.3|11091.7|11085.7|11091.3|11085.3|0
1695164100000|2023-09-19 22:55:00|11091.4|11085.4|11092.1|11086.1|11092.1|11086.1|11091.3|11085.3|0
1695164400000|2023-09-19 23:00:00|11092.3|11086.3|11091.3|11085.3|11092.7|11086.7|11090.6|11084.6|0
1695164700000|2023-09-19 23:05:00|11091.4|11085.4|11091.7|11085.7|11092.4|11086.4|11091.3|11085.3|0
1695165000000|2023-09-19 23:10:00|11091.8|11085.8|11091.7|11085.7|11091.8|11085.8|11091|11085|0
1695165300000|2023-09-19 23:15:00|11091.6|11085.6|11091.7|11085.7|11092.4|11086.4|11091.3|11085.3|0
1695165600000|2023-09-19 23:20:00|11092.1|11086.1|11092.7|11086.7|11092.7|11086.7|11091.7|11085.7|0
1695165900000|2023-09-19 23:25:00|11092.6|11086.6|11092.4|11086.4|11093.1|11087.1|11092.4|11086.4|0
1695166200000|2023-09-19 23:30:00|11092.7|11086.7|11092.7|11086.7|11093.2|11087.2|11092.4|11086.4|0
1695166500000|2023-09-19 23:35:00|11092.8|11086.8|11093.2|11087.2|11093.5|11087.5|11092.7|11086.7|0
1695166800000|2023-09-19 23:40:00|11093.1|11087.1|11093.5|11087.5|11094|11088|11093.1|11087.1|0
1695167100000|2023-09-19 23:45:00|11093.4|11087.4|11093.5|11087.5|11093.5|11087.5|11092.4|11086.4|0
1695167400000|2023-09-19 23:50:00|11093.2|11087.2|11092.4|11086.4|11093.5|11087.5|11092.4|11086.4|0
1695167700000|2023-09-19 23:55:00|11092.6|11086.6|11093.2|11087.2|11093.2|11087.2|11092.4|11086.4|0
1695081600000|2023-09-19 00:00:00|11097.4|11091.4|11099.2|11093.2|11100|11094|11097.4|11091.4|0
1695081900000|2023-09-19 00:05:00|11099.5|11093.5|11099.2|11093.2|11100|11094|11098.8|11092.8|0
1695082200000|2023-09-19 00:10:00|11099.5|11093.5|11100.7|11094.7|11101.5|11095.5|11099.2|11093.2|0
1695082500000|2023-09-19 00:15:00|11100.3|11094.3|11099.1|11093.1|11100.6|11094.6|11096.8|11090.8|0
1695082800000|2023-09-19 00:20:00|11100.6|11094.6|11094.5|11088.5|11100.6|11094.6|11094.5|11088.5|0
1695083100000|2023-09-19 00:25:00|11096|11090|11097.5|11091.5|11097.5|11091.5|11094.5|11088.5|0
1695083400000|2023-09-19 00:30:00|11097.6|11091.6|11099|11093|11099.1|11093.1|11097.5|11091.5|0
1695083700000|2023-09-19 00:35:00|11098.3|11092.3|11097.5|11091.5|11098.3|11092.3|11092.9|11086.9|0
1695084000000|2023-09-19 00:40:00|11099|11093|11096|11090|11099|11093|11096|11090|0
1695084300000|2023-09-19 00:45:00|11095.9|11089.9|11096|11090|11097.5|11091.5|11094.4|11088.4|0
1695084600000|2023-09-19 00:50:00|11096.7|11090.7|11099|11093|11102|11096|11096|11090|0
1695084900000|2023-09-19 00:55:00|11100.5|11094.5|11100.5|11094.5|11102|11096|11100.5|11094.5|0
1695085200000|2023-09-19 01:00:00|11101.3|11095.3|11102|11096|11103.6|11097.6|11100.5|11094.5|0
1695085500000|2023-09-19 01:05:00|11100.5|11094.5|11100.5|11094.5|11100.5|11094.5|11098.9|11092.9|0
1695085800000|2023-09-19 01:10:00|11102|11096|11098.9|11092.9|11102|11096|11098.9|11092.9|0
1695086100000|2023-09-19 01:15:00|11097.4|11091.4|11099|11093|11099|11093|11097.4|11091.4|0
1695086400000|2023-09-19 01:20:00|11100.5|11094.5|11100.5|11094.5|11100.5|11094.5|11098.9|11092.9|0
1695086700000|2023-09-19 01:25:00|11099|11093|11097.4|11091.4|11100.5|11094.5|11097.4|11091.4|0
1695087000000|2023-09-19 01:30:00|11094.4|11088.4|11092.8|11086.8|11095.9|11089.9|11092.8|11086.8|0
1695087300000|2023-09-19 01:35:00|11092.9|11086.9|11091.3|11085.3|11094.4|11088.4|11091.3|11085.3|0
1695087600000|2023-09-19 01:40:00|11092.8|11086.8|11093.6|11087.6|11094.4|11088.4|11091.3|11085.3|0
1695087900000|2023-09-19 01:45:00|11092.9|11086.9|11092.8|11086.8|11092.9|11086.9|11091.3|11085.3|0
1695088200000|2023-09-19 01:50:00|11092.9|11086.9|11091.3|11085.3|11092.9|11086.9|11091.3|11085.3|0
1695088500000|2023-09-19 01:55:00|11092.8|11086.8|11091.3|11085.3|11092.8|11086.8|11091.3|11085.3|0
1695088800000|2023-09-19 02:00:00|11092.8|11086.8|11092.6|11086.6|11092.8|11086.8|11091.3|11085.3|0
1695089100000|2023-09-19 02:05:00|11094.1|11088.1|11094.1|11088.1|11094.1|11088.1|11094.1|11088.1|0
1695089400000|2023-09-19 02:10:00|11095.6|11089.6|11095.6|11089.6|11095.6|11089.6|11094.1|11088.1|0
1695089700000|2023-09-19 02:15:00|11094.1|11088.1|11095.6|11089.6|11095.6|11089.6|11094.1|11088.1|0
1695090000000|2023-09-19 02:20:00|11094.1|11088.1|11093.3|11087.3|11094.1|11088.1|11092.6|11086.6|0
1695090300000|2023-09-19 02:25:00|11094.1|11088.1|11092.6|11086.6|11094.1|11088.1|11092.5|11086.5|0
1695090600000|2023-09-19 02:30:00|11092.5|11086.5|11094.1|11088.1|11094.1|11088.1|11091|11085|0
1695090900000|2023-09-19 02:35:00|11095.6|11089.6|11095.6|11089.6|11095.6|11089.6|11095.6|11089.6|0
1695091200000|2023-09-19 02:40:00|11097.1|11091.1|11095.6|11089.6|11097.1|11091.1|11095.6|11089.6|0
1695091500000|2023-09-19 02:45:00|11097.1|11091.1|11095.6|11089.6|11097.1|11091.1|11095.6|11089.6|0
1695092100000|2023-09-19 02:55:00|11097.1|11091.1|11097.1|11091.1|11097.1|11091.1|11097.1|11091.1|0
1695092400000|2023-09-19 03:00:00|11097.2|11091.2|11096.4|11090.4|11097.2|11091.2|11095.6|11089.6|0
1695092700000|2023-09-19 03:05:00|11095.6|11089.6|11095.6|11089.6|11097.2|11091.2|11095.6|11089.6|0
1695093300000|2023-09-19 03:15:00|11095.8|11089.8|11095.9|11089.9|11097.4|11091.4|11095.8|11089.8|0
1695093600000|2023-09-19 03:20:00|11096.7|11090.7|11095.9|11089.9|11097.4|11091.4|11095.9|11089.9|0
1695093900000|2023-09-19 03:25:00|11096.7|11090.7|11095.9|11089.9|11097.4|11091.4|11095.9|11089.9|0
1695094200000|2023-09-19 03:30:00|11096.7|11090.7|11097.5|11091.5|11097.5|11091.5|11095.9|11089.9|0
1695094500000|2023-09-19 03:35:00|11097.4|11091.4|11097.4|11091.4|11097.4|11091.4|11097.4|11091.4|0
1695094800000|2023-09-19 03:40:00|11097.5|11091.5|11097.4|11091.4|11097.5|11091.5|11097.4|11091.4|0
1695095700000|2023-09-19 03:55:00|11096.6|11090.6|11097.4|11091.4|11097.4|11091.4|11095.9|11089.9|0
1695096000000|2023-09-19 04:00:00|11095.9|11089.9|11097.4|11091.4|11097.4|11091.4|11095.8|11089.8|0
1695096300000|2023-09-19 04:05:00|11095.9|11089.9|11095.9|11089.9|11095.9|11089.9|11095.9|11089.9|0
1695096600000|2023-09-19 04:10:00|11097.4|11091.4|11097.4|11091.4|11097.4|11091.4|11097.4|11091.4|0
1695096900000|2023-09-19 04:15:00|11095.9|11089.9|11095.9|11089.9|11095.9|11089.9|11095.9|11089.9|0
1695097200000|2023-09-19 04:20:00|11095.8|11089.8|11095.9|11089.9|11095.9|11089.9|11095.8|11089.8|0
1695097800000|2023-09-19 04:30:00|11095.8|11089.8|11092.8|11086.8|11095.8|11089.8|11092.8|11086.8|0
1695098400000|2023-09-19 04:40:00|11091.3|11085.3|11089.7|11083.7|11091.3|11085.3|11089.7|11083.7|0
1695098700000|2023-09-19 04:45:00|11088.2|11082.2|11088.2|11082.2|11088.2|11082.2|11088.2|11082.2|0
1695099000000|2023-09-19 04:50:00|11086.7|11080.7|11086.7|11080.7|11088.2|11082.2|11086.7|11080.7|0
1695099300000|2023-09-19 04:55:00|11088.2|11082.2|11088.2|11082.2|11088.2|11082.2|11088.2|11082.2|0
1695099600000|2023-09-19 05:00:00|11086.7|11080.7|11085.1|11079.1|11088.2|11082.2|11085.1|11079.1|0
1695099900000|2023-09-19 05:05:00|11086.7|11080.7|11086.7|11080.7|11088.2|11082.2|11085.1|11079.1|0
1695100200000|2023-09-19 05:10:00|11087.5|11081.5|11088.2|11082.2|11088.2|11082.2|11086.7|11080.7|0
1695100500000|2023-09-19 05:15:00|11086.7|11080.7|11086.7|11080.7|11086.7|11080.7|11086.7|11080.7|0
1695100800000|2023-09-19 05:20:00|11088.2|11082.2|11083.6|11077.6|11088.2|11082.2|11083.6|11077.6|0
1695101100000|2023-09-19 05:25:00|11084.4|11078.4|11082.9|11076.9|11085.1|11079.1|11082.1|11076.1|0
1695101400000|2023-09-19 05:30:00|11083.6|11077.6|11082.1|11076.1|11083.6|11077.6|11082.1|11076.1|0
1695101700000|2023-09-19 05:35:00|11080.6|11074.6|11080.6|11074.6|11080.6|11074.6|11080.6|11074.6|0
1695102300000|2023-09-19 05:45:00|11082.1|11076.1|11082.1|11076.1|11082.1|11076.1|11082.1|11076.1|0
1695102600000|2023-09-19 05:50:00|11083.6|11077.6|11083.6|11077.6|11083.6|11077.6|11083.6|11077.6|0
1695102900000|2023-09-19 05:55:00|11085.1|11079.1|11085.2|11079.2|11085.2|11079.2|11083.6|11077.6|0
1695103200000|2023-09-19 06:00:00|11081.1|11079.1|11073.6|11071.6|11081.1|11079.1|11052.6|11050.6|130
1695103500000|2023-09-19 06:05:00|11074.1|11072.1|11068.6|11066.6|11074.1|11072.1|11059.6|11057.6|51
1695103800000|2023-09-19 06:10:00|11069.1|11067.1|11066.6|11064.6|11071.6|11069.6|11064.1|11062.1|34
1695104100000|2023-09-19 06:15:00|11067.1|11065.1|11067.1|11065.1|11068.1|11066.1|11060.6|11058.6|50
1695104400000|2023-09-19 06:20:00|11066.6|11064.6|11061.6|11059.6|11066.6|11064.6|11057.6|11055.6|33
1695104700000|2023-09-19 06:25:00|11062.6|11060.6|11062.6|11060.6|11063.1|11061.1|11057.1|11055.1|49
1695105000000|2023-09-19 06:30:00|11062.1|11060.1|11060.6|11058.6|11065.1|11063.1|11060.6|11058.6|32
1695105300000|2023-09-19 06:35:00|11060.1|11058.1|11063.6|11061.6|11065.1|11063.1|11059.6|11057.6|12
1695105600000|2023-09-19 06:40:00|11062.1|11060.1|11064.6|11062.6|11066.1|11064.1|11062.1|11060.1|11
1695105900000|2023-09-19 06:45:00|11064.1|11062.1|11061.6|11059.6|11064.6|11062.6|11059.1|11057.1|8
1695106200000|2023-09-19 06:50:00|11061.1|11059.1|11065.1|11063.1|11065.1|11063.1|11059.6|11057.6|32
1695106500000|2023-09-19 06:55:00|11066.1|11064.1|11056.1|11054.1|11071.6|11069.6|11056.1|11054.1|133
1695106800000|2023-09-19 07:00:00|11059.1|11057.1|11062.6|11060.6|11065.6|11063.6|11039.6|11037.6|674
1695107100000|2023-09-19 07:05:00|11063.6|11061.6|11069.6|11067.6|11074.1|11072.1|11058.1|11056.1|467
1695107400000|2023-09-19 07:10:00|11069.1|11067.1|11097.6|11095.6|11100.1|11098.1|11069.1|11067.1|575
1695107700000|2023-09-19 07:15:00|11098.1|11096.1|11100.6|11098.6|11103.1|11101.1|11093.1|11091.1|382
1695108000000|2023-09-19 07:20:00|11100.1|11098.1|11099.6|11097.6|11105.1|11103.1|11095.6|11093.6|425
1695108300000|2023-09-19 07:25:00|11100.1|11098.1|11107.6|11105.6|11107.6|11105.6|11092.1|11090.1|187
1695108600000|2023-09-19 07:30:00|11107.1|11105.1|11109.1|11107.1|11111.1|11109.1|11101.6|11099.6|220
1695108900000|2023-09-19 07:35:00|11110.1|11108.1|11120.6|11118.6|11122.1|11120.1|11109.6|11107.6|426
1695109200000|2023-09-19 07:40:00|11119.4|11117.4|11116.4|11114.4|11119.9|11117.9|11108.4|11106.4|146
1695109500000|2023-09-19 07:45:00|11116.9|11114.9|11116.9|11114.9|11118.9|11116.9|11104.9|11102.9|188
1695109800000|2023-09-19 07:50:00|11116.4|11114.4|11120.4|11118.4|11120.9|11118.9|11111.9|11109.9|150
1695110100000|2023-09-19 07:55:00|11120.9|11118.9|11111.9|11109.9|11120.9|11118.9|11110.9|11108.9|224
1695110400000|2023-09-19 08:00:00|11112.4|11110.4|11114.9|11112.9|11116.9|11114.9|11108.9|11106.9|241
1695110700000|2023-09-19 08:05:00|11115.4|11113.4|11118.9|11116.9|11119.9|11117.9|11112.9|11110.9|194
1695111000000|2023-09-19 08:10:00|11119.4|11117.4|11109.9|11107.9|11119.9|11117.9|11109.9|11107.9|258
1695111300000|2023-09-19 08:15:00|11110.4|11108.4|11109.9|11107.9|11113.4|11111.4|11107.9|11105.9|153
1695111600000|2023-09-19 08:20:00|11110.9|11108.9|11114.9|11112.9|11120.9|11118.9|11109.9|11107.9|126
1695111900000|2023-09-19 08:25:00|11115.4|11113.4|11115.9|11113.9|11118.9|11116.9|11111.9|11109.9|109
1695112200000|2023-09-19 08:30:00|11115.4|11113.4|11112.9|11110.9|11117.9|11115.9|11107.4|11105.4|103
1695112500000|2023-09-19 08:35:00|11112.4|11110.4|11110.9|11108.9|11113.9|11111.9|11106.9|11104.9|80
1695112800000|2023-09-19 08:40:00|11111.4|11109.4|11113.9|11111.9|11114.9|11112.9|11108.9|11106.9|98
1695113100000|2023-09-19 08:45:00|11113.4|11111.4|11116.9|11114.9|11117.9|11115.9|11110.9|11108.9|534
1695113400000|2023-09-19 08:50:00|11117.9|11115.9|11113.9|11111.9|11117.9|11115.9|11113.4|11111.4|79
1695113700000|2023-09-19 08:55:00|11114.4|11112.4|11107.4|11105.4|11115.4|11113.4|11106.4|11104.4|99
1695114000000|2023-09-19 09:00:00|11107.9|11105.9|11105.9|11103.9|11110.9|11108.9|11103.9|11101.9|1197
1695114300000|2023-09-19 09:05:00|11106.4|11104.4|11100.9|11098.9|11107.9|11105.9|11099.4|11097.4|78
1695114600000|2023-09-19 09:10:00|11099.9|11097.9|11098.9|11096.9|11102.9|11100.9|11096.9|11094.9|63
1695114900000|2023-09-19 09:15:00|11098.4|11096.4|11093.9|11091.9|11101.9|11099.9|11093.9|11091.9|153
1695115200000|2023-09-19 09:20:00|11093.4|11091.4|11083.9|11081.9|11093.4|11091.4|11082.9|11080.9|222
1695115500000|2023-09-19 09:25:00|11083.4|11081.4|11097.9|11095.9|11097.9|11095.9|11083.4|11081.4|90
1695115800000|2023-09-19 09:30:00|11098.4|11096.4|11097.9|11095.9|11099.9|11097.9|11096.9|11094.9|102
1695116100000|2023-09-19 09:35:00|11098.4|11096.4|11099.9|11097.9|11100.4|11098.4|11092.9|11090.9|45
1695116400000|2023-09-19 09:40:00|11100.4|11098.4|11096.9|11094.9|11100.4|11098.4|11092.9|11090.9|85
1695116700000|2023-09-19 09:45:00|11097.4|11095.4|11093.9|11091.9|11099.9|11097.9|11092.9|11090.9|56
1695117000000|2023-09-19 09:50:00|11094.4|11092.4|11090.9|11088.9|11094.4|11092.4|11089.9|11087.9|81
1695117300000|2023-09-19 09:55:00|11090.4|11088.4|11093.9|11091.9|11093.9|11091.9|11089.9|11087.9|60
1695117600000|2023-09-19 10:00:00|11092.9|11090.9|11095.9|11093.9|11095.9|11093.9|11088.9|11086.9|132
1695117900000|2023-09-19 10:05:00|11096.9|11094.9|11094.9|11092.9|11102.9|11100.9|11092.9|11090.9|77
1695118200000|2023-09-19 10:10:00|11095.4|11093.4|11098.9|11096.9|11101.9|11099.9|11094.4|11092.4|65
1695118500000|2023-09-19 10:15:00|11100.4|11098.4|11096.4|11094.4|11102.9|11100.9|11096.4|11094.4|54
1695118800000|2023-09-19 10:20:00|11096.9|11094.9|11098.9|11096.9|11101.4|11099.4|11095.9|11093.9|66
1695119100000|2023-09-19 10:25:00|11098.4|11096.4|11091.4|11089.4|11098.4|11096.4|11090.9|11088.9|72
1695119400000|2023-09-19 10:30:00|11090.9|11088.9|11089.9|11087.9|11094.9|11092.9|11087.9|11085.9|84
1695119700000|2023-09-19 10:35:00|11090.4|11088.4|11088.4|11086.4|11091.9|11089.9|11088.4|11086.4|50
1695120000000|2023-09-19 10:40:00|11087.9|11085.9|11087.9|11085.9|11089.9|11087.9|11087.9|11085.9|45
1695120300000|2023-09-19 10:45:00|11088.4|11086.4|11083.4|11081.4|11089.9|11087.9|11081.9|11079.9|102
1695120600000|2023-09-19 10:50:00|11083.9|11081.9|11086.9|11084.9|11088.9|11086.9|11082.9|11080.9|81
1695120900000|2023-09-19 10:55:00|11086.4|11084.4|11080.9|11078.9|11086.4|11084.4|11080.9|11078.9|39
1695121200000|2023-09-19 11:00:00|11081.4|11079.4|11077.9|11075.9|11081.4|11079.4|11076.9|11074.9|91
1695121500000|2023-09-19 11:05:00|11079.4|11077.4|11083.4|11081.4|11085.9|11083.9|11079.4|11077.4|80
1695121800000|2023-09-19 11:10:00|11083.9|11081.9|11079.9|11077.9|11084.9|11082.9|11079.4|11077.4|55
1695122100000|2023-09-19 11:15:00|11080.4|11078.4|11078.9|11076.9|11080.9|11078.9|11076.9|11074.9|40
1695122400000|2023-09-19 11:20:00|11078.4|11076.4|11078.9|11076.9|11080.9|11078.9|11077.9|11075.9|30
1695122700000|2023-09-19 11:25:00|11079.4|11077.4|11078.9|11076.9|11079.9|11077.9|11076.9|11074.9|61
1695123000000|2023-09-19 11:30:00|11078.4|11076.4|11071.9|11069.9|11078.4|11076.4|11070.4|11068.4|73
1695123300000|2023-09-19 11:35:00|11071.4|11069.4|11071.4|11069.4|11074.9|11072.9|11068.9|11066.9|65
1695123600000|2023-09-19 11:40:00|11073|11071|11070.5|11068.5|11074.5|11072.5|11069.5|11067.5|167
1695123900000|2023-09-19 11:45:00|11069.5|11067.5|11072.5|11070.5|11073|11071|11067|11065|72
1695124200000|2023-09-19 11:50:00|11073|11071|11071.5|11069.5|11073.5|11071.5|11070.5|11068.5|53
1695124500000|2023-09-19 11:55:00|11071|11069|11068.5|11066.5|11071.5|11069.5|11065.5|11063.5|111
1695124800000|2023-09-19 12:00:00|11069|11067|11066.5|11064.5|11071.5|11069.5|11062.5|11060.5|92
1695125100000|2023-09-19 12:05:00|11066|11064|11063.5|11061.5|11069|11067|11063.5|11061.5|67
1695125400000|2023-09-19 12:10:00|11064|11062|11070.5|11068.5|11071.5|11069.5|11059.5|11057.5|88
1695125700000|2023-09-19 12:15:00|11069.5|11067.5|11065|11063|11073.5|11071.5|11062.5|11060.5|126
1695126000000|2023-09-19 12:20:00|11064.5|11062.5|11066.5|11064.5|11068|11066|11060.5|11058.5|150
1695126300000|2023-09-19 12:25:00|11067|11065|11067|11065|11069.5|11067.5|11064.5|11062.5|83
1695126600000|2023-09-19 12:30:00|11067.5|11065.5|11058.5|11056.5|11070|11068|11055.5|11053.5|208
1695126900000|2023-09-19 12:35:00|11058|11056|11053.5|11051.5|11058.5|11056.5|11050.5|11048.5|88
1695127200000|2023-09-19 12:40:00|11053|11051|11051.5|11049.5|11055.5|11053.5|11050.5|11048.5|68
1695127500000|2023-09-19 12:45:00|11051|11049|11058.5|11056.5|11059.5|11057.5|11048.5|11046.5|82
1695127800000|2023-09-19 12:50:00|11059|11057|11056|11054|11061.5|11059.5|11051|11049|116
1695128100000|2023-09-19 12:55:00|11055.5|11053.5|11053.5|11051.5|11056|11054|11051.5|11049.5|54
1695128400000|2023-09-19 13:00:00|11053|11051|11043.5|11041.5|11054.5|11052.5|11042.5|11040.5|195
1695128700000|2023-09-19 13:05:00|11044|11042|11052.5|11050.5|11053|11051|11040.5|11038.5|201
1695129000000|2023-09-19 13:10:00|11053|11051|11051.5|11049.5|11053.5|11051.5|11048.5|11046.5|115
1695129300000|2023-09-19 13:15:00|11051|11049|11051.5|11049.5|11052|11050|11046.5|11044.5|85
1695129600000|2023-09-19 13:20:00|11052|11050|11055.5|11053.5|11057.5|11055.5|11051|11049|103
1695129900000|2023-09-19 13:25:00|11056|11054|11062.5|11060.5|11065.5|11063.5|11055.5|11053.5|110
1695130200000|2023-09-19 13:30:00|11063|11061|11075.5|11073.5|11081.5|11079.5|11063|11061|405
1695130500000|2023-09-19 13:35:00|11074.5|11072.5|11075.5|11073.5|11083.5|11081.5|11074.5|11072.5|187
1695130800000|2023-09-19 13:40:00|11075|11073|11074.5|11072.5|11075.5|11073.5|11068.5|11066.5|205
1695131100000|2023-09-19 13:45:00|11075.5|11073.5|11077.5|11075.5|11079.5|11077.5|11074.5|11072.5|183
1695131400000|2023-09-19 13:50:00|11077|11075|11072.5|11070.5|11081|11079|11071|11069|204
1695131700000|2023-09-19 13:55:00|11072|11070|11067.5|11065.5|11073.5|11071.5|11064.5|11062.5|128
1695132000000|2023-09-19 14:00:00|11067|11065|11065.5|11063.5|11067.5|11065.5|11058|11056|167
1695132300000|2023-09-19 14:05:00|11066|11064|11058.5|11056.5|11068.5|11066.5|11057.5|11055.5|131
1695132600000|2023-09-19 14:10:00|11059|11057|11059.5|11057.5|11064|11062|11056|11054|106
1695132900000|2023-09-19 14:15:00|11059|11057|11062|11060|11063|11061|11053|11051|258
1695133200000|2023-09-19 14:20:00|11062.5|11060.5|11057.5|11055.5|11064.5|11062.5|11057|11055|113
1695133500000|2023-09-19 14:25:00|11058|11056|11061|11059|11062.5|11060.5|11055|11053|214
1695133800000|2023-09-19 14:30:00|11060.5|11058.5|11056|11054|11061|11059|11051|11049|253
1695134100000|2023-09-19 14:35:00|11055.5|11053.5|11044|11042|11058|11056|11044|11042|263
1695134400000|2023-09-19 14:40:00|11044.5|11042.5|11053|11051|11055.5|11053.5|11044|11042|852
1695134700000|2023-09-19 14:45:00|11054|11052|11051.5|11049.5|11058|11056|11051|11049|171
1695135000000|2023-09-19 14:50:00|11051|11049|11048|11046|11055|11053|11047.5|11045.5|164
1695135300000|2023-09-19 14:55:00|11047.5|11045.5|11049|11047|11051|11049|11046|11044|181
1695135600000|2023-09-19 15:00:00|11049.5|11047.5|11041|11039|11050|11048|11040|11038|299
1695135900000|2023-09-19 15:05:00|11040.5|11038.5|11041.5|11039.5|11042|11040|11035|11033|197
1695136200000|2023-09-19 15:10:00|11041|11039|11047|11045|11047.5|11045.5|11037|11035|276
1695136500000|2023-09-19 15:15:00|11046.5|11044.5|11047|11045|11049|11047|11043|11041|430
1695136800000|2023-09-19 15:20:00|11038.5|11036.5|11049.5|11047.5|11051.5|11049.5|11038.5|11036.5|754
1695137100000|2023-09-19 15:25:00|11050.5|11048.5|11065.5|11063.5|11068.5|11066.5|11049.5|11047.5|3270
1695137400000|2023-09-19 15:30:00|11064.5|11062.5|11066.5|11064.5|11066.5|11064.5|11061.5|11059.5|1201
1695137700000|2023-09-19 15:35:00|11067|11065|11069.5|11067.5|11070.5|11068.5|11066|11064|264
1695138000000|2023-09-19 15:40:00|11070|11068|11065.5|11063.5|11071|11069|11064.5|11062.5|138
1695138300000|2023-09-19 15:45:00|11065|11063|11067.5|11065.5|11067.5|11065.5|11061.5|11059.5|68
1695138600000|2023-09-19 15:50:00|11067|11065|11067.5|11065.5|11069.5|11067.5|11065.5|11063.5|33
1695138900000|2023-09-19 15:55:00|11067|11065|11070.5|11068.5|11071.5|11069.5|11067|11065|53
1695139200000|2023-09-19 16:00:00|11069.5|11067.5|11069.5|11067.5|11070.5|11068.5|11068.5|11066.5|35
1695139500000|2023-09-19 16:05:00|11069|11067|11065.5|11063.5|11069|11067|11063|11061|28
1695139800000|2023-09-19 16:10:00|11065|11063|11064|11062|11065.5|11063.5|11062.5|11060.5|23
1695140100000|2023-09-19 16:15:00|11064.5|11062.5|11068.5|11066.5|11068.5|11066.5|11064|11062|30
1695140400000|2023-09-19 16:20:00|11068|11066|11067|11065|11068.5|11066.5|11066.5|11064.5|13
1695140700000|2023-09-19 16:25:00|11067.5|11065.5|11067.5|11065.5|11068|11066|11066|11064|5
1695141000000|2023-09-19 16:30:00|11067|11065|11064.5|11062.5|11067.5|11065.5|11064|11062|25
1695141300000|2023-09-19 16:35:00|11064|11062|11059.5|11057.5|11064.5|11062.5|11059|11057|23
1695141600000|2023-09-19 16:40:00|11060|11058|11060.5|11058.5|11062|11060|11059|11057|45
1695141900000|2023-09-19 16:45:00|11060|11058|11061.5|11059.5|11062|11060|11058|11056|32
1695142200000|2023-09-19 16:50:00|11062.5|11060.5|11064.5|11062.5|11064.5|11062.5|11060|11058|40
1695142500000|2023-09-19 16:55:00|11064|11062|11067.5|11065.5|11069.5|11067.5|11063|11061|70
1695142800000|2023-09-19 17:00:00|11068|11066|11066.5|11064.5|11068|11066|11065.5|11063.5|15
1695143100000|2023-09-19 17:05:00|11066|11064|11066|11064|11066.5|11064.5|11064|11062|35
1695143400000|2023-09-19 17:10:00|11065.5|11063.5|11067|11065|11067.5|11065.5|11065|11063|48
1695143700000|2023-09-19 17:15:00|11066.5|11064.5|11069|11067|11069.5|11067.5|11066|11064|35
1695144000000|2023-09-19 17:20:00|11069.5|11067.5|11069|11067|11070.5|11068.5|11068.5|11066.5|7
1695144300000|2023-09-19 17:25:00|11068|11066|11066|11064|11068.5|11066.5|11065|11063|29
1695144600000|2023-09-19 17:30:00|11066.5|11064.5|11070|11068|11070.5|11068.5|11066.5|11064.5|35
1695144900000|2023-09-19 17:35:00|11070.5|11068.5|11074|11072|11074|11072|11069.5|11067.5|22
1695145200000|2023-09-19 17:40:00|11074.5|11072.5|11077|11075|11077|11075|11074|11072|14
1695145500000|2023-09-19 17:45:00|11077.5|11075.5|11083.5|11081.5|11084.5|11082.5|11077.5|11075.5|29
1695145800000|2023-09-19 17:50:00|11084|11082|11082|11080|11084|11082|11081|11079|17
1695146100000|2023-09-19 17:55:00|11081.5|11079.5|11082.5|11080.5|11082.5|11080.5|11080|11078|21
1695146400000|2023-09-19 18:00:00|11083|11081|11085|11083|11086|11084|11082|11080|19
1695146700000|2023-09-19 18:05:00|11085.5|11083.5|11083|11081|11086|11084|11083|11081|5
1695147000000|2023-09-19 18:10:00|11083.5|11081.5|11082|11080|11085|11083|11082|11080|4
1695147300000|2023-09-19 18:15:00|11081.5|11079.5|11081.5|11079.5|11082.5|11080.5|11079|11077|20
1695147600000|2023-09-19 18:20:00|11082|11080|11081|11079|11083|11081|11080|11078|19
1695147900000|2023-09-19 18:25:00|11080.5|11078.5|11079|11077|11082|11080|11079|11077|0
1695148200000|2023-09-19 18:30:00|11079.5|11077.5|11083|11081|11083|11081|11079.5|11077.5|1
1695148500000|2023-09-19 18:35:00|11083.5|11081.5|11091|11089|11094.5|11092.5|11083.5|11081.5|49
1695148800000|2023-09-19 18:40:00|11091.5|11089.5|11091.5|11089.5|11092|11090|11091|11089|2
1695149100000|2023-09-19 18:45:00|11091|11089|11089|11087|11092|11090|11089|11087|7
1695149400000|2023-09-19 18:50:00|11088.5|11086.5|11087|11085|11089|11087|11085|11083|11
1695149700000|2023-09-19 18:55:00|11086.5|11084.5|11083|11081|11087|11085|11083|11081|6
1695150000000|2023-09-19 19:00:00|11082.5|11080.5|11083|11081|11083.5|11081.5|11081.5|11079.5|7
1695150300000|2023-09-19 19:05:00|11083.5|11081.5|11083.5|11081.5|11084|11082|11081|11079|11
1695150600000|2023-09-19 19:10:00|11084|11082|11086.5|11084.5|11087|11085|11081.5|11079.5|108
1695150900000|2023-09-19 19:15:00|11086|11084|11086|11084|11088|11086|11084|11082|13
1695151200000|2023-09-19 19:20:00|11085.5|11083.5|11086|11084|11086.5|11084.5|11084|11082|6
1695151500000|2023-09-19 19:25:00|11086.5|11084.5|11089.5|11087.5|11090|11088|11086|11084|3
1695151800000|2023-09-19 19:30:00|11090|11088|11089|11087|11090|11088|11086.5|11084.5|9
1695152100000|2023-09-19 19:35:00|11088.5|11086.5|11088|11086|11090|11088|11086.5|11084.5|3
1695152400000|2023-09-19 19:40:00|11087.5|11085.5|11091|11089|11091|11089|11087|11085|10
1695152700000|2023-09-19 19:45:00|11090.5|11088.5|11090.5|11088.5|11092.5|11090.5|11090|11088|13
1695153000000|2023-09-19 19:50:00|11090|11088|11088.5|11086.5|11090.5|11088.5|11087|11085|12
1695153300000|2023-09-19 19:55:00|11088|11086|11088.8|11082.8|11093|11091|11085.5|11082|49
1695153600000|2023-09-19 20:00:00|11091.7|11085.7|11091.9|11085.9|11095.7|11089.7|11091.7|11085.7|0
1695153900000|2023-09-19 20:05:00|11092.4|11086.4|11092.7|11086.7|11093.5|11087.5|11092.4|11086.4|0
1695154200000|2023-09-19 20:10:00|11092.4|11086.4|11093.5|11087.5|11093.8|11087.8|11092.4|11086.4|0
1695154500000|2023-09-19 20:15:00|11092.7|11086.7|11092.4|11086.4|11093|11087|11091.9|11085.9|0
1695154800000|2023-09-19 20:20:00|11091.9|11085.9|11092.4|11086.4|11092.4|11086.4|11091.9|11085.9|0
1695155100000|2023-09-19 20:25:00|11092.7|11086.7|11091.7|11085.7|11092.7|11086.7|11091.7|11085.7|0
1695155400000|2023-09-19 20:30:00|11092.1|11086.1|11092.1|11086.1|11092.1|11086.1|11091.7|11085.7|0
1695156000000|2023-09-19 20:40:00|11091.7|11085.7|11091.7|11085.7|11091.7|11085.7|11091.7|11085.7|0
1695156300000|2023-09-19 20:45:00|11092.1|11086.1|11092.4|11086.4|11092.4|11086.4|11091.7|11085.7|0
1695156600000|2023-09-19 20:50:00|11092.3|11086.3|11091.7|11085.7|11092.4|11086.4|11091.7|11085.7|0
1695156900000|2023-09-19 20:55:00|11092.1|11086.1|11092.6|11086.6|11092.6|11086.6|11092.1|11086.1|0
1695157200000|2023-09-19 21:00:00|11092.4|11086.4|11092.7|11086.7|11092.9|11086.9|11092.4|11086.4|0
1695157500000|2023-09-19 21:05:00|11092.6|11086.6|11092.6|11086.6|11092.6|11086.6|11092.6|11086.6|0
1695157800000|2023-09-19 21:10:00|11092.9|11086.9|11092.7|11086.7|11092.9|11086.9|11092.7|11086.7|0
1695158100000|2023-09-19 21:15:00|11092.9|11086.9|11092.9|11086.9|11093.1|11087.1|11092.7|11086.7|0
1695158400000|2023-09-19 21:20:00|11092.7|11086.7|11092.6|11086.6|11092.9|11086.9|11092.6|11086.6|0
1695159000000|2023-09-19 21:30:00|11092.4|11086.4|11092.6|11086.6|11092.7|11086.7|11092.4|11086.4|0
1695159300000|2023-09-19 21:35:00|11092.7|11086.7|11092.6|11086.6|11092.7|11086.7|11092.6|11086.6|0
1695159600000|2023-09-19 21:40:00|11092.7|11086.7|11092.7|11086.7|11092.7|11086.7|11092.7|11086.7|0
1695159900000|2023-09-19 21:45:00|11092.9|11086.9|11092.9|11086.9|11093.1|11087.1|11092.7|11086.7|0
1695160200000|2023-09-19 21:50:00|11093.1|11087.1|11092.3|11086.3|11093.1|11087.1|11092.3|11086.3|0
1695160500000|2023-09-19 21:55:00|11092.7|11086.7|11092.4|11086.4|11092.7|11086.7|11092.3|11086.3|0
1695160800000|2023-09-19 22:00:00|11091.8|11085.8|11092.4|11086.4|11092.7|11086.7|11090.4|11084.4|0
1695161100000|2023-09-19 22:05:00|11092.1|11086.1|11093.4|11087.4|11093.5|11087.5|11092.1|11086.1|0
1695161400000|2023-09-19 22:10:00|11093.5|11087.5|11093.5|11087.5|11093.5|11087.5|11092.7|11086.7|0
1695161700000|2023-09-19 22:15:00|11093.7|11087.7|11093.5|11087.5|11094|11088|11093.4|11087.4|0
1695162000000|2023-09-19 22:20:00|11093.7|11087.7|11093.2|11087.2|11093.7|11087.7|11092.7|11086.7|0
1695162300000|2023-09-19 22:25:00|11093.1|11087.1|11092.7|11086.7|11093.2|11087.2|11092.7|11086.7|0
1695162600000|2023-09-19 22:30:00|11092.4|11086.4|11092.1|11086.1|11092.7|11086.7|11092.1|11086.1|0
1695162900000|2023-09-19 22:35:00|11091.7|11085.7|11091.3|11085.3|11092.1|11086.1|11091.3|11085.3|0
1695163200000|2023-09-19 22:40:00|11091.4|11085.4|11091.3|11085.3|11091.7|11085.7|11091.3|11085.3|0
1695163500000|2023-09-19 22:45:00|11091.2|11085.2|11091.7|11085.7|11091.7|11085.7|11091|11085|0
1695163800000|2023-09-19 22:50:00|11091.6|11085.6|11091.3|11085.3|11091.7|11085.7|11091.3|11085.3|0
1695164100000|2023-09-19 22:55:00|11091.4|11085.4|11092.1|11086.1|11092.1|11086.1|11091.3|11085.3|0
1695164400000|2023-09-19 23:00:00|11092.3|11086.3|11091.3|11085.3|11092.7|11086.7|11090.6|11084.6|0
1695164700000|2023-09-19 23:05:00|11091.4|11085.4|11091.7|11085.7|11092.4|11086.4|11091.3|11085.3|0
1695165000000|2023-09-19 23:10:00|11091.8|11085.8|11091.7|11085.7|11091.8|11085.8|11091|11085|0
1695165300000|2023-09-19 23:15:00|11091.6|11085.6|11091.7|11085.7|11092.4|11086.4|11091.3|11085.3|0
1695165600000|2023-09-19 23:20:00|11092.1|11086.1|11092.7|11086.7|11092.7|11086.7|11091.7|11085.7|0
1695165900000|2023-09-19 23:25:00|11092.6|11086.6|11092.4|11086.4|11093.1|11087.1|11092.4|11086.4|0
1695166200000|2023-09-19 23:30:00|11092.7|11086.7|11092.7|11086.7|11093.2|11087.2|11092.4|11086.4|0
1695166500000|2023-09-19 23:35:00|11092.8|11086.8|11093.2|11087.2|11093.5|11087.5|11092.7|11086.7|0
1695166800000|2023-09-19 23:40:00|11093.1|11087.1|11093.5|11087.5|11094|11088|11093.1|11087.1|0
1695167100000|2023-09-19 23:45:00|11093.4|11087.4|11093.5|11087.5|11093.5|11087.5|11092.4|11086.4|0
1695167400000|2023-09-19 23:50:00|11093.2|11087.2|11092.4|11086.4|11093.5|11087.5|11092.4|11086.4|0
1695167700000|2023-09-19 23:55:00|11092.6|11086.6|11093.2|11087.2|11093.2|11087.2|11092.4|11086.4|0
1695168000000|2023-09-20 00:00:00|11092.7|11086.7|11092.1|11086.1|11093.5|11087.5|11092.1|11086.1|0
1695168300000|2023-09-20 00:05:00|11091.7|11085.7|11089.5|11083.5|11092.1|11086.1|11088|11082|0
1695168600000|2023-09-20 00:10:00|11089|11083|11083.4|11077.4|11089.5|11083.5|11083.1|11077.1|0
1695168900000|2023-09-20 00:15:00|11083.1|11077.1|11080.3|11074.3|11083.5|11077.5|11078.8|11072.8|0
1695169200000|2023-09-20 00:20:00|11078.8|11072.8|11077.3|11071.3|11078.8|11072.8|11077.3|11071.3|0
1695169500000|2023-09-20 00:25:00|11077.2|11071.2|11075.7|11069.7|11077.3|11071.3|11075.7|11069.7|0
1695169800000|2023-09-20 00:30:00|11076.5|11070.5|11077.3|11071.3|11077.3|11071.3|11075.8|11069.8|0
1695170100000|2023-09-20 00:35:00|11075.8|11069.8|11077.3|11071.3|11077.3|11071.3|11075.8|11069.8|0
1695170400000|2023-09-20 00:40:00|11077.2|11071.2|11077.2|11071.2|11077.2|11071.2|11075.7|11069.7|0
1695170700000|2023-09-20 00:45:00|11076.5|11070.5|11077.2|11071.2|11077.2|11071.2|11075.7|11069.7|0
1695171000000|2023-09-20 00:50:00|11076.5|11070.5|11075.7|11069.7|11077.2|11071.2|11075.7|11069.7|0
1695171300000|2023-09-20 00:55:00|11077.2|11071.2|11077.2|11071.2|11077.3|11071.3|11075.7|11069.7|0
1695171600000|2023-09-20 01:00:00|11075.7|11069.7|11077.2|11071.2|11077.2|11071.2|11074.2|11068.2|0
1695171900000|2023-09-20 01:05:00|11075.7|11069.7|11077.2|11071.2|11077.2|11071.2|11075.7|11069.7|0
1695172200000|2023-09-20 01:10:00|11075.7|11069.7|11077.2|11071.2|11077.2|11071.2|11074.2|11068.2|0
1695172500000|2023-09-20 01:15:00|11075.7|11069.7|11075.7|11069.7|11077.3|11071.3|11074.1|11068.1|0
1695172800000|2023-09-20 01:20:00|11077.2|11071.2|11075.7|11069.7|11078.7|11072.7|11075.7|11069.7|0
1695173100000|2023-09-20 01:25:00|11074.2|11068.2|11075.7|11069.7|11075.7|11069.7|11074.1|11068.1|0
1695173400000|2023-09-20 01:30:00|11074.9|11068.9|11074.1|11068.1|11074.9|11068.9|11074.1|11068.1|0
1695173700000|2023-09-20 01:35:00|11074.2|11068.2|11075.7|11069.7|11077.2|11071.2|11074.1|11068.1|0
1695174000000|2023-09-20 01:40:00|11074.2|11068.2|11077.3|11071.3|11080.3|11074.3|11074.2|11068.2|0
1695174300000|2023-09-20 01:45:00|11077.2|11071.2|11075.7|11069.7|11077.3|11071.3|11074.2|11068.2|0
1695174600000|2023-09-20 01:50:00|11077.2|11071.2|11078.8|11072.8|11078.8|11072.8|11077.2|11071.2|0
1695174900000|2023-09-20 01:55:00|11080.3|11074.3|11080.3|11074.3|11080.3|11074.3|11080.2|11074.2|0
1695175200000|2023-09-20 02:00:00|11080.2|11074.2|11078.8|11072.8|11081.8|11075.8|11078.8|11072.8|0
1695175500000|2023-09-20 02:05:00|11078.7|11072.7|11077.2|11071.2|11078.8|11072.8|11075.6|11069.6|0
1695175800000|2023-09-20 02:10:00|11076.4|11070.4|11077.2|11071.2|11078.7|11072.7|11076.4|11070.4|0
1695176100000|2023-09-20 02:15:00|11077.1|11071.1|11077.1|11071.1|11077.2|11071.2|11075.6|11069.6|0
1695176400000|2023-09-20 02:20:00|11077.2|11071.2|11077.1|11071.1|11077.2|11071.2|11076.4|11070.4|0
1695176700000|2023-09-20 02:25:00|11075.6|11069.6|11077.1|11071.1|11077.2|11071.2|11075.6|11069.6|0
1695177000000|2023-09-20 02:30:00|11075.6|11069.6|11077.1|11071.1|11077.1|11071.1|11075.6|11069.6|0
1695177300000|2023-09-20 02:35:00|11075.6|11069.6|11075.6|11069.6|11077.1|11071.1|11075.6|11069.6|0
1695177600000|2023-09-20 02:40:00|11077.1|11071.1|11075.6|11069.6|11077.1|11071.1|11075.6|11069.6|0
1695178200000|2023-09-20 02:50:00|11074.1|11068.1|11075.6|11069.6|11075.6|11069.6|11074.1|11068.1|0
1695178500000|2023-09-20 02:55:00|11074.8|11068.8|11075.6|11069.6|11075.6|11069.6|11074.1|11068.1|0
1695178800000|2023-09-20 03:00:00|11074.1|11068.1|11075.6|11069.6|11075.6|11069.6|11074.1|11068.1|0
1695179700000|2023-09-20 03:15:00|11077.2|11071.2|11076.4|11070.4|11077.2|11071.2|11076.4|11070.4|0
1695180000000|2023-09-20 03:20:00|11075.6|11069.6|11075.6|11069.6|11076.4|11070.4|11075.6|11069.6|0
1695180600000|2023-09-20 03:30:00|11074.1|11068.1|11075.6|11069.6|11075.6|11069.6|11074.1|11068.1|0
1695180900000|2023-09-20 03:35:00|11074.1|11068.1|11074.1|11068.1|11075.6|11069.6|11074.1|11068.1|0
1695181200000|2023-09-20 03:40:00|11075.6|11069.6|11075.6|11069.6|11075.6|11069.6|11074.1|11068.1|0
1695181500000|2023-09-20 03:45:00|11074.1|11068.1|11074|11068|11074.1|11068.1|11074|11068|0
1695181800000|2023-09-20 03:50:00|11073.3|11067.3|11072.5|11066.5|11073.3|11067.3|11072.5|11066.5|0
1695182100000|2023-09-20 03:55:00|11074|11068|11072.5|11066.5|11074|11068|11072.5|11066.5|0
1695182400000|2023-09-20 04:00:00|11074|11068|11074|11068|11074|11068|11073.3|11067.3|0
1695182700000|2023-09-20 04:05:00|11072.5|11066.5|11072.5|11066.5|11074|11068|11072.5|11066.5|0
1695185700000|2023-09-20 04:55:00|11074|11068|11072.5|11066.5|11074|11068|11072.5|11066.5|0
1695186000000|2023-09-20 05:00:00|11071|11065|11072.5|11066.5|11072.5|11066.5|11071|11065|0
1695186300000|2023-09-20 05:05:00|11074.1|11068.1|11076.1|11070.1|11076.1|11070.1|11074.1|11068.1|0
1695186600000|2023-09-20 05:10:00|11074.6|11068.6|11071.5|11065.5|11076.1|11070.1|11071.5|11065.5|0
1695186900000|2023-09-20 05:15:00|11073.1|11067.1|11071.5|11065.5|11073.1|11067.1|11070|11064|0
1695187200000|2023-09-20 05:20:00|11070|11064|11073.1|11067.1|11073.1|11067.1|11070|11064|0
1695187800000|2023-09-20 05:30:00|11074.6|11068.6|11076.1|11070.1|11076.2|11070.2|11074.6|11068.6|0
1695188100000|2023-09-20 05:35:00|11074.6|11068.6|11074.6|11068.6|11077.7|11071.7|11074.6|11068.6|0
1695188700000|2023-09-20 05:45:00|11076.1|11070.1|11074.6|11068.6|11076.1|11070.1|11074.6|11068.6|0
1695189000000|2023-09-20 05:50:00|11076.1|11070.1|11074.6|11068.6|11076.1|11070.1|11074.6|11068.6|0
1695189300000|2023-09-20 05:55:00|11076.1|11070.1|11076.1|11070.1|11077.6|11071.6|11076.1|11070.1|0
1695189600000|2023-09-20 06:00:00|11084.5|11082.5|11096|11094|11101|11099|11084.5|11082.5|127
1695189900000|2023-09-20 06:05:00|11095.5|11093.5|11091.5|11089.5|11095.5|11093.5|11084.5|11082.5|77
1695190200000|2023-09-20 06:10:00|11092|11090|11098|11096|11099|11097|11091.5|11089.5|108
1695190500000|2023-09-20 06:15:00|11099.5|11097.5|11096|11094|11103.5|11101.5|11095.5|11093.5|68
1695190800000|2023-09-20 06:20:00|11095.5|11093.5|11098|11096|11101|11099|11094|11092|28
1695191100000|2023-09-20 06:25:00|11098.5|11096.5|11109|11107|11109|11107|11098.5|11096.5|61
1695191400000|2023-09-20 06:30:00|11109.5|11107.5|11120|11118|11120.5|11118.5|11109.5|11107.5|81
1695191700000|2023-09-20 06:35:00|11119.5|11117.5|11116|11114|11120|11118|11115|11113|21
1695192000000|2023-09-20 06:40:00|11115.5|11113.5|11116|11114|11118|11116|11114|11112|17
1695192300000|2023-09-20 06:45:00|11115.5|11113.5|11111.5|11109.5|11116|11114|11110|11108|30
1695192600000|2023-09-20 06:50:00|11110.5|11108.5|11101|11099|11110.5|11108.5|11100.5|11098.5|90
1695192900000|2023-09-20 06:55:00|11101.5|11099.5|11117.5|11115.5|11132|11130|11096.5|11094.5|354
1695193200000|2023-09-20 07:00:00|11118.5|11116.5|11114|11112|11129.5|11127.5|11105.5|11103.5|1049
1695193500000|2023-09-20 07:05:00|11113|11111|11112|11110|11117.5|11115.5|11104|11102|524
1695193800000|2023-09-20 07:10:00|11111.5|11109.5|11099.5|11097.5|11115.5|11113.5|11094|11092|462
1695194100000|2023-09-20 07:15:00|11100|11098|11095.5|11093.5|11100.5|11098.5|11089.5|11087.5|269
1695194400000|2023-09-20 07:20:00|11095|11093|11105|11103|11105|11103|11095|11093|165
1695194700000|2023-09-20 07:25:00|11105.5|11103.5|11102.5|11100.5|11108.5|11106.5|11101.5|11099.5|189
1695195000000|2023-09-20 07:30:00|11103|11101|11103|11101|11112.5|11110.5|11101.5|11099.5|302
1695195300000|2023-09-20 07:35:00|11102.5|11100.5|11104|11102|11108.5|11106.5|11096.5|11094.5|276
1695195600000|2023-09-20 07:40:00|11104.7|11102.7|11096.7|11094.7|11105.2|11103.2|11093.7|11091.7|213
1695195900000|2023-09-20 07:45:00|11096.2|11094.2|11097.2|11095.2|11103.7|11101.7|11092.7|11090.7|152
1695196200000|2023-09-20 07:50:00|11096.2|11094.2|11096.7|11094.7|11102.7|11100.7|11094.2|11092.2|114
1695196500000|2023-09-20 07:55:00|11096.2|11094.2|11105.7|11103.7|11106.2|11104.2|11096.2|11094.2|85
1695196800000|2023-09-20 08:00:00|11105.2|11103.2|11109.7|11107.7|11113.2|11111.2|11104.7|11102.7|134
1695197100000|2023-09-20 08:05:00|11110.2|11108.2|11115.7|11113.7|11116.2|11114.2|11108.7|11106.7|97
1695197400000|2023-09-20 08:10:00|11115.2|11113.2|11115.7|11113.7|11118.2|11116.2|11111.2|11109.2|90
1695197700000|2023-09-20 08:15:00|11115.2|11113.2|11121.2|11119.2|11123.2|11121.2|11114.7|11112.7|110
1695198000000|2023-09-20 08:20:00|11120.7|11118.7|11120.7|11118.7|11124.7|11122.7|11117.7|11115.7|162
1695198300000|2023-09-20 08:25:00|11120.2|11118.2|11125.2|11123.2|11127.2|11125.2|11120.2|11118.2|109
1695198600000|2023-09-20 08:30:00|11125.7|11123.7|11130.2|11128.2|11130.2|11128.2|11123.7|11121.7|144
1695198900000|2023-09-20 08:35:00|11130.7|11128.7|11124.7|11122.7|11131.2|11129.2|11123.2|11121.2|189
1695199200000|2023-09-20 08:40:00|11125.2|11123.2|11134.2|11132.2|11136.2|11134.2|11124.7|11122.7|121
1695199500000|2023-09-20 08:45:00|11133.2|11131.2|11131.7|11129.7|11137.2|11135.2|11131.2|11129.2|89
1695199800000|2023-09-20 08:50:00|11131.2|11129.2|11129.7|11127.7|11131.7|11129.7|11127.2|11125.2|94
1695200100000|2023-09-20 08:55:00|11129.2|11127.2|11127.7|11125.7|11133.2|11131.2|11127.7|11125.7|139
1695200400000|2023-09-20 09:00:00|11128.2|11126.2|11122.2|11120.2|11128.2|11126.2|11121.2|11119.2|138
1695200700000|2023-09-20 09:05:00|11121.7|11119.7|11109.2|11107.2|11122.2|11120.2|11107.2|11105.2|208
1695201000000|2023-09-20 09:10:00|11108.7|11106.7|11104.7|11102.7|11113.2|11111.2|11104.7|11102.7|126
1695201300000|2023-09-20 09:15:00|11105.2|11103.2|11110.2|11108.2|11111.7|11109.7|11103.2|11101.2|106
1695201600000|2023-09-20 09:20:00|11111.2|11109.2|11120.2|11118.2|11120.2|11118.2|11109.2|11107.2|73
1695201900000|2023-09-20 09:25:00|11119.7|11117.7|11120.7|11118.7|11122.2|11120.2|11117.2|11115.2|85
1695202200000|2023-09-20 09:30:00|11121.2|11119.2|11129.7|11127.7|11131.2|11129.2|11119.7|11117.7|74
1695202500000|2023-09-20 09:35:00|11129.2|11127.2|11123.2|11121.2|11130.2|11128.2|11122.7|11120.7|142
1695202800000|2023-09-20 09:40:00|11123.7|11121.7|11120.2|11118.2|11127.2|11125.2|11120.2|11118.2|37
1695203100000|2023-09-20 09:45:00|11119.2|11117.2|11120.2|11118.2|11122.2|11120.2|11119.2|11117.2|70
1695203400000|2023-09-20 09:50:00|11121.2|11119.2|11124.2|11122.2|11127.2|11125.2|11119.2|11117.2|123
1695203700000|2023-09-20 09:55:00|11123.7|11121.7|11129.2|11127.2|11131.7|11129.7|11123.7|11121.7|117
1695204000000|2023-09-20 10:00:00|11128.2|11126.2|11122.7|11120.7|11128.2|11126.2|11119.2|11117.2|128
1695204300000|2023-09-20 10:05:00|11123.2|11121.2|11126.7|11124.7|11128.7|11126.7|11123.2|11121.2|60
1695204600000|2023-09-20 10:10:00|11126.2|11124.2|11129.7|11127.7|11131.2|11129.2|11124.2|11122.2|73
1695204900000|2023-09-20 10:15:00|11129.2|11127.2|11120.2|11118.2|11130.2|11128.2|11120.2|11118.2|129
1695205200000|2023-09-20 10:20:00|11120.7|11118.7|11129.2|11127.2|11130.2|11128.2|11120.2|11118.2|67
1695205500000|2023-09-20 10:25:00|11128.7|11126.7|11127.2|11125.2|11131.7|11129.7|11127.2|11125.2|95
1695205800000|2023-09-20 10:30:00|11128.2|11126.2|11125.2|11123.2|11130.2|11128.2|11122.7|11120.7|91
1695206100000|2023-09-20 10:35:00|11124.7|11122.7|11125.7|11123.7|11128.7|11126.7|11124.2|11122.2|50
1695206400000|2023-09-20 10:40:00|11125.2|11123.2|11130.7|11128.7|11131.7|11129.7|11124.2|11122.2|60
1695206700000|2023-09-20 10:45:00|11129.7|11127.7|11121.7|11119.7|11130.7|11128.7|11121.2|11119.2|91
1695207000000|2023-09-20 10:50:00|11122.2|11120.2|11124.7|11122.7|11125.7|11123.7|11122.2|11120.2|59
1695207300000|2023-09-20 10:55:00|11124.2|11122.2|11130.2|11128.2|11132.2|11130.2|11124.2|11122.2|76
1695207600000|2023-09-20 11:00:00|11129.7|11127.7|11130.7|11128.7|11131.2|11129.2|11127.7|11125.7|77
1695207900000|2023-09-20 11:05:00|11131.2|11129.2|11133.2|11131.2|11136.2|11134.2|11130.2|11128.2|62
1695208200000|2023-09-20 11:10:00|11132.2|11130.2|11134.2|11132.2|11136.2|11134.2|11131.2|11129.2|46
1695208500000|2023-09-20 11:15:00|11134.7|11132.7|11135.7|11133.7|11137.2|11135.2|11134.2|11132.2|51
1695208800000|2023-09-20 11:20:00|11136.2|11134.2|11137.2|11135.2|11139.2|11137.2|11135.7|11133.7|88
1695209100000|2023-09-20 11:25:00|11137.7|11135.7|11142.2|11140.2|11143.2|11141.2|11137.2|11135.2|74
1695209400000|2023-09-20 11:30:00|11142.7|11140.7|11142.2|11140.2|11144.2|11142.2|11141.2|11139.2|69
1695209700000|2023-09-20 11:35:00|11142.7|11140.7|11143.2|11141.2|11145.7|11143.7|11141.2|11139.2|356
1695210000000|2023-09-20 11:40:00|11143.5|11141.5|11141|11139|11145.5|11143.5|11139.5|11137.5|521
1695210300000|2023-09-20 11:45:00|11140|11138|11143|11141|11143.5|11141.5|11138.5|11136.5|78
1695210600000|2023-09-20 11:50:00|11143.5|11141.5|11140.5|11138.5|11143.5|11141.5|11139.5|11137.5|48
1695210900000|2023-09-20 11:55:00|11141|11139|11143|11141|11145|11143|11140.5|11138.5|62
1695211200000|2023-09-20 12:00:00|11142.5|11140.5|11143.5|11141.5|11147.5|11145.5|11142.5|11140.5|117
1695211500000|2023-09-20 12:05:00|11144|11142|11145.5|11143.5|11147.5|11145.5|11140.5|11138.5|73
1695211800000|2023-09-20 12:10:00|11146|11144|11148.5|11146.5|11148.5|11146.5|11143.5|11141.5|247
1695212100000|2023-09-20 12:15:00|11148|11146|11152.5|11150.5|11152.5|11150.5|11146.5|11144.5|125
1695212400000|2023-09-20 12:20:00|11153|11151|11149.5|11147.5|11153.5|11151.5|11149.5|11147.5|68
1695212700000|2023-09-20 12:25:00|11150.5|11148.5|11152.5|11150.5|11155.5|11153.5|11150|11148|151
1695213000000|2023-09-20 12:30:00|11152|11150|11154.5|11152.5|11158|11156|11152|11150|96
1695213300000|2023-09-20 12:35:00|11154|11152|11150.5|11148.5|11156.5|11154.5|11150.5|11148.5|83
1695213600000|2023-09-20 12:40:00|11151|11149|11156.5|11154.5|11157|11155|11149.5|11147.5|51
1695213900000|2023-09-20 12:45:00|11157|11155|11161|11159|11161.5|11159.5|11156.5|11154.5|77
1695214200000|2023-09-20 12:50:00|11160.5|11158.5|11158.5|11156.5|11161.5|11159.5|11157.5|11155.5|88
1695214500000|2023-09-20 12:55:00|11158|11156|11164.5|11162.5|11164.5|11162.5|11158|11156|105
1695214800000|2023-09-20 13:00:00|11165|11163|11166.5|11164.5|11166.5|11164.5|11162.5|11160.5|202
1695215100000|2023-09-20 13:05:00|11166|11164|11162.5|11160.5|11167.5|11165.5|11160.5|11158.5|110
1695215400000|2023-09-20 13:10:00|11162|11160|11160.5|11158.5|11163.5|11161.5|11157.5|11155.5|95
1695215700000|2023-09-20 13:15:00|11160|11158|11164.5|11162.5|11164.5|11162.5|11159.5|11157.5|110
1695216000000|2023-09-20 13:20:00|11165|11163|11162|11160|11165.5|11163.5|11160.5|11158.5|99
1695216300000|2023-09-20 13:25:00|11161.5|11159.5|11163.5|11161.5|11166.5|11164.5|11159.5|11157.5|444
1695216600000|2023-09-20 13:30:00|11162.5|11160.5|11168.5|11166.5|11171|11169|11157|11155|372
1695216900000|2023-09-20 13:35:00|11169.5|11167.5|11164.5|11162.5|11169.5|11167.5|11158.5|11156.5|313
1695217200000|2023-09-20 13:40:00|11165|11163|11170|11168|11171.5|11169.5|11161.5|11159.5|187
1695217500000|2023-09-20 13:45:00|11169.5|11167.5|11159.5|11157.5|11170|11168|11153.5|11151.5|350
1695217800000|2023-09-20 13:50:00|11160|11158|11161|11159|11162.5|11160.5|11156|11154|207
1695218100000|2023-09-20 13:55:00|11160.5|11158.5|11161|11159|11164.5|11162.5|11159.5|11157.5|158
1695218400000|2023-09-20 14:00:00|11161.5|11159.5|11160.5|11158.5|11162|11160|11155.5|11153.5|277
1695218700000|2023-09-20 14:05:00|11161|11159|11163.5|11161.5|11165.5|11163.5|11158|11156|251
1695219000000|2023-09-20 14:10:00|11162.6|11160.6|11157.6|11155.6|11169.6|11167.6|11155.6|11153.6|244
1695219300000|2023-09-20 14:15:00|11158.1|11156.1|11160.1|11158.1|11161.6|11159.6|11156.6|11154.6|229
1695219600000|2023-09-20 14:20:00|11159.6|11157.6|11159.6|11157.6|11165.6|11163.6|11158.6|11156.6|207
1695219900000|2023-09-20 14:25:00|11159.1|11157.1|11159.6|11157.6|11160.1|11158.1|11154.6|11152.6|164
1695220200000|2023-09-20 14:30:00|11160.1|11158.1|11157.6|11155.6|11160.1|11158.1|11154.6|11152.6|153
1695220500000|2023-09-20 14:35:00|11157.1|11155.1|11152.6|11150.6|11158.6|11156.6|11151.6|11149.6|162
1695220800000|2023-09-20 14:40:00|11152.1|11150.1|11140.6|11138.6|11152.6|11150.6|11139.6|11137.6|437
1695221100000|2023-09-20 14:45:00|11140.1|11138.1|11146.6|11144.6|11149.1|11147.1|11139.6|11137.6|161
1695221400000|2023-09-20 14:50:00|11146.1|11144.1|11150.1|11148.1|11151.1|11149.1|11144.6|11142.6|137
1695221700000|2023-09-20 14:55:00|11149.6|11147.6|11150.6|11148.6|11157.1|11155.1|11149.6|11147.6|196
1695222000000|2023-09-20 15:00:00|11149.6|11147.6|11149.6|11147.6|11156.1|11154.1|11149.1|11147.1|187
1695222300000|2023-09-20 15:05:00|11149.1|11147.1|11152.6|11150.6|11154.6|11152.6|11148.6|11146.6|310
1695222600000|2023-09-20 15:10:00|11153.1|11151.1|11158.6|11156.6|11159.6|11157.6|11152.6|11150.6|228
1695222900000|2023-09-20 15:15:00|11158.1|11156.1|11156.6|11154.6|11158.6|11156.6|11154.6|11152.6|277
1695223200000|2023-09-20 15:20:00|11157.6|11155.6|11158.6|11156.6|11159.6|11157.6|11154.6|11152.6|555
1695223500000|2023-09-20 15:25:00|11159.1|11157.1|11154.6|11152.6|11162.6|11160.6|11153.6|11151.6|1753
1695223800000|2023-09-20 15:30:00|11155.6|11153.6|11157.1|11155.1|11159.1|11157.1|11151.6|11149.6|1125
1695224100000|2023-09-20 15:35:00|11158.6|11156.6|11160.6|11158.6|11161.6|11159.6|11157.6|11155.6|410
1695224400000|2023-09-20 15:40:00|11161.1|11159.1|11163.6|11161.6|11164.6|11162.6|11159.1|11157.1|116
1695224700000|2023-09-20 15:45:00|11163.1|11161.1|11164.6|11162.6|11166.6|11164.6|11162.1|11160.1|65
1695225000000|2023-09-20 15:50:00|11164.1|11162.1|11164.1|11162.1|11167.1|11165.1|11164.1|11162.1|63
1695225300000|2023-09-20 15:55:00|11164.6|11162.6|11157.6|11155.6|11164.6|11162.6|11157.1|11155.1|230
1695225600000|2023-09-20 16:00:00|11158.1|11156.1|11154.1|11152.1|11158.6|11156.6|11151.6|11149.6|298
1695225900000|2023-09-20 16:05:00|11153.6|11151.6|11155.1|11153.1|11155.6|11153.6|11153.6|11151.6|11
1695226200000|2023-09-20 16:10:00|11155.6|11153.6|11157.1|11155.1|11157.6|11155.6|11155.1|11153.1|8
1695226500000|2023-09-20 16:15:00|11157.6|11155.6|11158.6|11156.6|11159.6|11157.6|11157.1|11155.1|5
1695226800000|2023-09-20 16:20:00|11158.1|11156.1|11155.1|11153.1|11158.1|11156.1|11155.1|11153.1|8
1695227100000|2023-09-20 16:25:00|11155.6|11153.6|11154.6|11152.6|11157.1|11155.1|11154.1|11152.1|44
1695227400000|2023-09-20 16:30:00|11154.1|11152.1|11155.1|11153.1|11157.1|11155.1|11154.1|11152.1|24
1695227700000|2023-09-20 16:35:00|11154.6|11152.6|11156.6|11154.6|11157.1|11155.1|11154.6|11152.6|6
1695228000000|2023-09-20 16:40:00|11157.1|11155.1|11155.1|11153.1|11157.1|11155.1|11155.1|11153.1|21
1695228300000|2023-09-20 16:45:00|11154.6|11152.6|11156.1|11154.1|11157.1|11155.1|11153.6|11151.6|12
1695228600000|2023-09-20 16:50:00|11155.6|11153.6|11157.1|11155.1|11158.1|11156.1|11155.1|11153.1|5
1695228900000|2023-09-20 16:55:00|11157.6|11155.6|11159.1|11157.1|11160.6|11158.6|11157.6|11155.6|5
1695229200000|2023-09-20 17:00:00|11159.6|11157.6|11160.1|11158.1|11160.1|11158.1|11157.6|11155.6|1
1695229500000|2023-09-20 17:05:00|11159.6|11157.6|11162.1|11160.1|11162.1|11160.1|11159.6|11157.6|26
1695229800000|2023-09-20 17:10:00|11161.6|11159.6|11159.6|11157.6|11161.6|11159.6|11159.6|11157.6|8
1695230100000|2023-09-20 17:15:00|11159.1|11157.1|11162.1|11160.1|11162.1|11160.1|11159.1|11157.1|4
1695230400000|2023-09-20 17:20:00|11162.6|11160.6|11161.6|11159.6|11163.6|11161.6|11161.1|11159.1|6
1695230700000|2023-09-20 17:25:00|11161.1|11159.1|11159.6|11157.6|11162.1|11160.1|11158.6|11156.6|6
1695231000000|2023-09-20 17:30:00|11159.1|11157.1|11159.6|11157.6|11160.1|11158.1|11159.1|11157.1|5
1695231300000|2023-09-20 17:35:00|11159.1|11157.1|11156.6|11154.6|11159.1|11157.1|11156.6|11154.6|15
1695231600000|2023-09-20 17:40:00|11156.1|11154.1|11156.6|11154.6|11156.6|11154.6|11155.6|11153.6|15
1695231900000|2023-09-20 17:45:00|11157.1|11155.1|11160.6|11158.6|11161.6|11159.6|11156.1|11154.1|33
1695232200000|2023-09-20 17:50:00|11160.1|11158.1|11163.1|11161.1|11163.1|11161.1|11160.1|11158.1|19
1695232500000|2023-09-20 17:55:00|11162.6|11160.6|11163.1|11161.1|11165.6|11163.6|11160.1|11158.1|10
1695232800000|2023-09-20 18:00:00|11162.6|11160.6|11164.6|11162.6|11164.6|11162.6|11152.1|11150.1|48
1695233100000|2023-09-20 18:05:00|11164.1|11162.1|11161.1|11159.1|11167.1|11165.1|11158.6|11156.6|21
1695233400000|2023-09-20 18:10:00|11160.6|11158.6|11163.1|11161.1|11167.1|11165.1|11158.1|11156.1|9
1695233700000|2023-09-20 18:15:00|11162.6|11160.6|11164.6|11162.6|11168.6|11166.6|11161.6|11159.6|10
1695234000000|2023-09-20 18:20:00|11164.1|11162.1|11166.6|11164.6|11166.6|11164.6|11161.6|11159.6|4
1695234300000|2023-09-20 18:25:00|11166.1|11164.1|11163.6|11161.6|11167.6|11165.6|11163.1|11161.1|8
1695234600000|2023-09-20 18:30:00|11163.1|11161.1|11162.6|11160.6|11169.1|11167.1|11161.1|11159.1|56
1695234900000|2023-09-20 18:35:00|11163.1|11161.1|11166.1|11164.1|11170.1|11168.1|11162.1|11160.1|1
1695235200000|2023-09-20 18:40:00|11166.6|11164.6|11166.6|11164.6|11171.1|11169.1|11160.6|11158.6|3
1695235500000|2023-09-20 18:45:00|11167.1|11165.1|11159.6|11157.6|11168.1|11166.1|11159.6|11157.6|1
1695235800000|2023-09-20 18:50:00|11159.1|11157.1|11158.6|11156.6|11159.6|11157.6|11154.6|11152.6|8
1695236100000|2023-09-20 18:55:00|11158.1|11156.1|11160.1|11158.1|11165.1|11163.1|11157.6|11155.6|17
1695236400000|2023-09-20 19:00:00|11159.1|11157.1|11161.1|11159.1|11164.6|11162.6|11156.6|11154.6|8
1695236700000|2023-09-20 19:05:00|11160.6|11158.6|11157.1|11155.1|11162.1|11160.1|11155.1|11153.1|22
1695237000000|2023-09-20 19:10:00|11157.6|11155.6|11152.1|11150.1|11160.1|11158.1|11151.1|11149.1|90
1695237300000|2023-09-20 19:15:00|11151.6|11149.6|11144.1|11142.1|11154.1|11152.1|11142.6|11140.6|31
1695237600000|2023-09-20 19:20:00|11143.6|11141.6|11149.1|11147.1|11150.1|11148.1|11143.6|11141.6|19
1695237900000|2023-09-20 19:25:00|11149.6|11147.6|11150.1|11148.1|11152.1|11150.1|11146.6|11144.6|25
1695238200000|2023-09-20 19:30:00|11149.6|11147.6|11140.1|11138.1|11149.6|11147.6|11139.6|11137.6|80
1695238500000|2023-09-20 19:35:00|11139.6|11137.6|11138.1|11136.1|11141.6|11139.6|11137.1|11135.1|46
1695238800000|2023-09-20 19:40:00|11137.6|11135.6|11136.6|11134.6|11139.6|11137.6|11135.6|11133.6|42
1695239100000|2023-09-20 19:45:00|11136.1|11134.1|11137.1|11135.1|11137.6|11135.6|11132.6|11130.6|41
1695239400000|2023-09-20 19:50:00|11136.6|11134.6|11133.1|11131.1|11139.6|11137.6|11132.1|11130.1|82
1695239700000|2023-09-20 19:55:00|11133.6|11131.6|11133.6|11127.6|11135.1|11133.1|11127.6|11125.6|114
1695240000000|2023-09-20 20:00:00|11135.4|11129.4|11131.7|11125.7|11137.3|11131.3|11128.7|11122.7|0
1695240300000|2023-09-20 20:05:00|11130.9|11124.9|11129.8|11123.8|11131.7|11125.7|11129.3|11123.3|0
1695240600000|2023-09-20 20:10:00|11130.1|11124.1|11129.1|11123.1|11131.1|11125.1|11128.4|11122.4|0
1695240900000|2023-09-20 20:15:00|11129.5|11123.5|11133.3|11127.3|11133.3|11127.3|11128.4|11122.4|0
1695241200000|2023-09-20 20:20:00|11133.6|11127.6|11135.8|11129.8|11136.1|11130.1|11133|11127|0
1695241500000|2023-09-20 20:25:00|11135.3|11129.3|11135.8|11129.8|11135.8|11129.8|11135|11129|0
1695241800000|2023-09-20 20:30:00|11136.1|11130.1|11136.4|11130.4|11137.2|11131.2|11136.1|11130.1|0
1695242100000|2023-09-20 20:35:00|11136.1|11130.1|11135.8|11129.8|11137.2|11131.2|11135.8|11129.8|0
1695242400000|2023-09-20 20:40:00|11135.3|11129.3|11134.5|11128.5|11136.4|11130.4|11134.5|11128.5|0
1695242700000|2023-09-20 20:45:00|11135|11129|11131.6|11125.6|11135.8|11129.8|11131.6|11125.6|0
1695243000000|2023-09-20 20:50:00|11131.9|11125.9|11133.1|11127.1|11133.1|11127.1|11131.9|11125.9|0
1695243300000|2023-09-20 20:55:00|11132.7|11126.7|11131.7|11125.7|11132.7|11126.7|11130.5|11124.5|0
1695243600000|2023-09-20 21:00:00|11132|11126|11132.3|11126.3|11132.3|11126.3|11131.7|11125.7|0
1695243900000|2023-09-20 21:05:00|11132.2|11126.2|11132.2|11126.2|11132.8|11126.8|11131.7|11125.7|0
1695244200000|2023-09-20 21:10:00|11132|11126|11131.2|11125.2|11132|11126|11130.6|11124.6|0
1695244500000|2023-09-20 21:15:00|11130.9|11124.9|11131.6|11125.6|11131.7|11125.7|11130.6|11124.6|0
1695244800000|2023-09-20 21:20:00|11131.4|11125.4|11132.2|11126.2|11132.2|11126.2|11131.2|11125.2|0
1695245100000|2023-09-20 21:25:00|11132|11126|11132.2|11126.2|11132.2|11126.2|11132|11126|0
1695245400000|2023-09-20 21:30:00|11132.3|11126.3|11131.9|11125.9|11132.3|11126.3|11131.9|11125.9|0
1695245700000|2023-09-20 21:35:00|11131.4|11125.4|11131.6|11125.6|11132|11126|11131.4|11125.4|0
1695246000000|2023-09-20 21:40:00|11131.5|11125.5|11131.2|11125.2|11131.7|11125.7|11131.1|11125.1|0
1695246600000|2023-09-20 21:50:00|11131.3|11125.3|11132|11126|11132.3|11126.3|11131.3|11125.3|0
1695246900000|2023-09-20 21:55:00|11132.2|11126.2|11131.7|11125.7|11132.2|11126.2|11131.1|11125.1|0
1695247200000|2023-09-20 22:00:00|11131.8|11125.8|11137.1|11131.1|11137.1|11131.1|11131.8|11125.8|0
1695247500000|2023-09-20 22:05:00|11136.7|11130.7|11134.2|11128.2|11137.1|11131.1|11134.2|11128.2|0
1695247800000|2023-09-20 22:10:00|11134.5|11128.5|11130.5|11124.5|11135.3|11129.3|11130.5|11124.5|0
1695248100000|2023-09-20 22:15:00|11130.6|11124.6|11130|11124|11131.4|11125.4|11129.7|11123.7|0
1695248400000|2023-09-20 22:20:00|11130.5|11124.5|11130.5|11124.5|11131.6|11125.6|11130.5|11124.5|0
1695248700000|2023-09-20 22:25:00|11130.6|11124.6|11129.4|11123.4|11130.8|11124.8|11128.1|11122.1|0
1695249000000|2023-09-20 22:30:00|11129.1|11123.1|11128.6|11122.6|11130.5|11124.5|11127.5|11121.5|0
1695249300000|2023-09-20 22:35:00|11127.8|11121.8|11127.8|11121.8|11128.9|11122.9|11127.2|11121.2|0
1695249600000|2023-09-20 22:40:00|11127.9|11121.9|11128.6|11122.6|11129.4|11123.4|11127.8|11121.8|0
1695249900000|2023-09-20 22:45:00|11129.1|11123.1|11128.6|11122.6|11129.4|11123.4|11128.6|11122.6|0
1695250200000|2023-09-20 22:50:00|11128.3|11122.3|11129.4|11123.4|11129.4|11123.4|11128.3|11122.3|0
1695250500000|2023-09-20 22:55:00|11129.1|11123.1|11131.4|11125.4|11131.7|11125.7|11129.1|11123.1|0
1695250800000|2023-09-20 23:00:00|11130.9|11124.9|11129.6|11123.6|11130.9|11124.9|11128.7|11122.7|0
1695251100000|2023-09-20 23:05:00|11129.5|11123.5|11129|11123|11130.6|11124.6|11129|11123|0
1695251400000|2023-09-20 23:10:00|11129.5|11123.5|11130.1|11124.1|11130.1|11124.1|11129|11123|0
1695251700000|2023-09-20 23:15:00|11130.4|11124.4|11131.4|11125.4|11131.4|11125.4|11130.1|11124.1|0
1695252000000|2023-09-20 23:20:00|11130.9|11124.9|11131.4|11125.4|11131.4|11125.4|11130.6|11124.6|0
1695252300000|2023-09-20 23:25:00|11131.5|11125.5|11132.8|11126.8|11132.8|11126.8|11131.4|11125.4|0
1695252600000|2023-09-20 23:30:00|11132.5|11126.5|11132.5|11126.5|11132.8|11126.8|11132|11126|0
1695252900000|2023-09-20 23:35:00|11132.8|11126.8|11132.5|11126.5|11132.8|11126.8|11128.2|11122.2|0
1695253200000|2023-09-20 23:40:00|11132.4|11126.4|11130.1|11124.1|11132.4|11126.4|11130.1|11124.1|0
1695253500000|2023-09-20 23:45:00|11130.6|11124.6|11130|11124|11132.9|11126.9|11129.8|11123.8|0
1695253800000|2023-09-20 23:50:00|11129.8|11123.8|11129|11123|11130.1|11124.1|11127.9|11121.9|0
1695254100000|2023-09-20 23:55:00|11129.5|11123.5|11127.5|11121.5|11129.5|11123.5|11127.5|11121.5|0
1695254400000|2023-09-21 00:00:00|11127.2|11121.2|11124.5|11118.5|11128.7|11122.7|11122.6|11116.6|0
1695254700000|2023-09-21 00:05:00|11124.2|11118.2|11121.8|11115.8|11125.3|11119.3|11121.8|11115.8|0
1695255000000|2023-09-21 00:10:00|11122.3|11116.3|11126.4|11120.4|11126.4|11120.4|11122.3|11116.3|0
1695255300000|2023-09-21 00:15:00|11126.7|11120.7|11125|11119|11127.2|11121.2|11122|11116|0
1695255600000|2023-09-21 00:20:00|11125.1|11119.1|11122.7|11116.7|11128.1|11122.1|11122.7|11116.7|0
1695255900000|2023-09-21 00:25:00|11122|11116|11120.4|11114.4|11122|11116|11118.8|11112.8|0
1695256200000|2023-09-21 00:30:00|11118.9|11112.9|11117.3|11111.3|11120.4|11114.4|11117.3|11111.3|0
1695256500000|2023-09-21 00:35:00|11117.2|11111.2|11117.2|11111.2|11117.2|11111.2|11117.2|11111.2|0
1695256800000|2023-09-21 00:40:00|11115.7|11109.7|11114.1|11108.1|11117.2|11111.2|11114.1|11108.1|0
1695257100000|2023-09-21 00:45:00|11112.6|11106.6|11112.6|11106.6|11114.1|11108.1|11111|11105|0
1695257400000|2023-09-21 00:50:00|11111.8|11105.8|11112.6|11106.6|11114.2|11108.2|11111.1|11105.1|0
1695257700000|2023-09-21 00:55:00|11111.1|11105.1|11111.1|11105.1|11112.6|11106.6|11111.1|11105.1|0
1695258000000|2023-09-21 01:00:00|11111|11105|11112.6|11106.6|11112.6|11106.6|11109.5|11103.5|0
1695258300000|2023-09-21 01:05:00|11111.1|11105.1|11111.1|11105.1|11112.6|11106.6|11111.1|11105.1|0
1695258600000|2023-09-21 01:10:00|11112.6|11106.6|11111.1|11105.1|11114.2|11108.2|11111.1|11105.1|0
1695258900000|2023-09-21 01:15:00|11110.3|11104.3|11111.4|11105.4|11112.7|11106.7|11109.8|11103.8|0
1695259200000|2023-09-21 01:20:00|11110.6|11104.6|11109.9|11103.9|11112.9|11106.9|11108.3|11102.3|0
1695259500000|2023-09-21 01:25:00|11111.4|11105.4|11109.9|11103.9|11111.4|11105.4|11109.9|11103.9|0
1695259800000|2023-09-21 01:30:00|11111.4|11105.4|11108.3|11102.3|11111.4|11105.4|11106.7|11100.7|0
1695260100000|2023-09-21 01:35:00|11106.8|11100.8|11106.8|11100.8|11106.8|11100.8|11105.2|11099.2|0
1695260400000|2023-09-21 01:40:00|11106.7|11100.7|11105.2|11099.2|11108.3|11102.3|11105.2|11099.2|0
1695260700000|2023-09-21 01:45:00|11105.3|11099.3|11106.8|11100.8|11108.3|11102.3|11105.3|11099.3|0
1695261000000|2023-09-21 01:50:00|11105.3|11099.3|11102.2|11096.2|11106.8|11100.8|11102.2|11096.2|0
1695261300000|2023-09-21 01:55:00|11100.7|11094.7|11100.6|11094.6|11100.7|11094.7|11100.6|11094.6|0
1695261600000|2023-09-21 02:00:00|11100.7|11094.7|11102.1|11096.1|11102.2|11096.2|11100.6|11094.6|0
1695261900000|2023-09-21 02:05:00|11102.2|11096.2|11105.2|11099.2|11105.2|11099.2|11102.1|11096.1|0
1695262200000|2023-09-21 02:10:00|11106.7|11100.7|11106.8|11100.8|11106.8|11100.8|11106.7|11100.7|0
1695262500000|2023-09-21 02:15:00|11106.7|11100.7|11103.7|11097.7|11106.7|11100.7|11103.7|11097.7|0
1695262800000|2023-09-21 02:20:00|11102.2|11096.2|11099.1|11093.1|11103.7|11097.7|11099.1|11093.1|0
1695263100000|2023-09-21 02:25:00|11097.6|11091.6|11094.5|11088.5|11099.1|11093.1|11094.5|11088.5|0
1695263400000|2023-09-21 02:30:00|11093|11087|11094.4|11088.4|11094.5|11088.5|11092.9|11086.9|0
1695263700000|2023-09-21 02:35:00|11094.5|11088.5|11094.4|11088.4|11096|11090|11092.9|11086.9|0
1695264000000|2023-09-21 02:40:00|11094.5|11088.5|11090|11084|11094.5|11088.5|11089.9|11083.9|0
1695264300000|2023-09-21 02:45:00|11090.8|11084.8|11091.6|11085.6|11091.6|11085.6|11090|11084|0
1695264600000|2023-09-21 02:50:00|11093.1|11087.1|11090|11084|11093.1|11087.1|11090|11084|0
1695264900000|2023-09-21 02:55:00|11091.6|11085.6|11091.7|11085.7|11091.7|11085.7|11091.5|11085.5|0
1695265200000|2023-09-21 03:00:00|11090.2|11084.2|11093.3|11087.3|11093.3|11087.3|11090.2|11084.2|0
1695265500000|2023-09-21 03:05:00|11093.2|11087.2|11096.3|11090.3|11096.3|11090.3|11093.2|11087.2|0
1695265800000|2023-09-21 03:10:00|11096.4|11090.4|11096.3|11090.3|11096.4|11090.4|11094.8|11088.8|0
1695266100000|2023-09-21 03:15:00|11097.9|11091.9|11097.9|11091.9|11097.9|11091.9|11097.9|11091.9|0
1695266400000|2023-09-21 03:20:00|11099.4|11093.4|11100.9|11094.9|11100.9|11094.9|11099.4|11093.4|0
1695266700000|2023-09-21 03:25:00|11102.5|11096.5|11097.9|11091.9|11102.5|11096.5|11096.4|11090.4|0
1695267000000|2023-09-21 03:30:00|11096.4|11090.4|11096.3|11090.3|11097.1|11091.1|11095.6|11089.6|0
1695267300000|2023-09-21 03:35:00|11094.8|11088.8|11096.4|11090.4|11097.9|11091.9|11094.8|11088.8|0
1695267600000|2023-09-21 03:40:00|11097.9|11091.9|11097.9|11091.9|11099.4|11093.4|11097.9|11091.9|0
1695268200000|2023-09-21 03:50:00|11099.4|11093.4|11097.9|11091.9|11099.4|11093.4|11097.9|11091.9|0
1695268500000|2023-09-21 03:55:00|11096.4|11090.4|11096.4|11090.4|11097.9|11091.9|11096.4|11090.4|0
1695268800000|2023-09-21 04:00:00|11096.3|11090.3|11094.8|11088.8|11096.4|11090.4|11094.8|11088.8|0
1695269100000|2023-09-21 04:05:00|11096.3|11090.3|11096.4|11090.4|11097.9|11091.9|11096.3|11090.3|0
1695269400000|2023-09-21 04:10:00|11096.3|11090.3|11094.8|11088.8|11096.4|11090.4|11094.8|11088.8|0
1695269700000|2023-09-21 04:15:00|11096.3|11090.3|11097.1|11091.1|11097.1|11091.1|11096.3|11090.3|0
1695270000000|2023-09-21 04:20:00|11096.3|11090.3|11097.8|11091.8|11097.9|11091.9|11096.3|11090.3|0
1695270300000|2023-09-21 04:25:00|11097.9|11091.9|11099.4|11093.4|11099.4|11093.4|11097.8|11091.8|0
1695270900000|2023-09-21 04:35:00|11100.9|11094.9|11100.9|11094.9|11100.9|11094.9|11100.2|11094.2|0
1695271200000|2023-09-21 04:40:00|11100.1|11094.1|11099.4|11093.4|11100.9|11094.9|11099.4|11093.4|0
1695271500000|2023-09-21 04:45:00|11099.3|11093.3|11096.3|11090.3|11099.3|11093.3|11096.3|11090.3|0
1695272100000|2023-09-21 04:55:00|11097.8|11091.8|11100.9|11094.9|11102.4|11096.4|11097.8|11091.8|0
1695272400000|2023-09-21 05:00:00|11099.3|11093.3|11096.2|11090.2|11099.3|11093.3|11094.7|11088.7|0
1695272700000|2023-09-21 05:05:00|11095.5|11089.5|11097.8|11091.8|11097.8|11091.8|11095.5|11089.5|0
1695273000000|2023-09-21 05:10:00|11098.5|11092.5|11099.4|11093.4|11099.4|11093.4|11097.8|11091.8|0
1695273300000|2023-09-21 05:15:00|11097.9|11091.9|11096.3|11090.3|11097.9|11091.9|11096.3|11090.3|0
1695273600000|2023-09-21 05:20:00|11097|11091|11094.7|11088.7|11097.8|11091.8|11094.7|11088.7|0
1695273900000|2023-09-21 05:25:00|11093.2|11087.2|11091.6|11085.6|11094.7|11088.7|11091.6|11085.6|0
1695274200000|2023-09-21 05:30:00|11093.2|11087.2|11096.2|11090.2|11096.2|11090.2|11092.4|11086.4|0
1695274500000|2023-09-21 05:35:00|11097.8|11091.8|11100.9|11094.9|11100.9|11094.9|11097.8|11091.8|0
1695274800000|2023-09-21 05:40:00|11102.4|11096.4|11103.9|11097.9|11103.9|11097.9|11100.9|11094.9|0
1695275100000|2023-09-21 05:45:00|11105.5|11099.5|11107|11101|11107|11101|11103.9|11097.9|0
1695275400000|2023-09-21 05:50:00|11106.3|11100.3|11108.9|11102.9|11108.9|11102.9|11103.9|11097.9|0
1695275700000|2023-09-21 05:55:00|11108.1|11102.1|11104.4|11098.4|11108.9|11102.9|11104.4|11098.4|0
1695276000000|2023-09-21 06:00:00|11112.1|11110.1|11105.1|11103.1|11115.1|11113.1|11105.1|11103.1|84
1695276300000|2023-09-21 06:05:00|11104.6|11102.6|11103.1|11101.1|11106.1|11104.1|11100.1|11098.1|106
1695276600000|2023-09-21 06:10:00|11103.6|11101.6|11101.1|11099.1|11103.6|11101.6|11099.6|11097.6|14
1695276900000|2023-09-21 06:15:00|11101.6|11099.6|11105.1|11103.1|11105.6|11103.6|11099.6|11097.6|46
1695277200000|2023-09-21 06:20:00|11105.6|11103.6|11102.1|11100.1|11105.6|11103.6|11101.1|11099.1|8
1695277500000|2023-09-21 06:25:00|11101.1|11099.1|11116.6|11114.6|11116.6|11114.6|11100.6|11098.6|97
1695277800000|2023-09-21 06:30:00|11115.6|11113.6|11110.1|11108.1|11116.6|11114.6|11106.1|11104.1|79
1695278100000|2023-09-21 06:35:00|11110.6|11108.6|11110.1|11108.1|11112.6|11110.6|11103.1|11101.1|37
1695278400000|2023-09-21 06:40:00|11110.6|11108.6|11107.1|11105.1|11111.6|11109.6|11107.1|11105.1|12
1695278700000|2023-09-21 06:45:00|11107.6|11105.6|11107.6|11105.6|11108.6|11106.6|11105.1|11103.1|26
1695279000000|2023-09-21 06:50:00|11110.1|11108.1|11107.1|11105.1|11110.1|11108.1|11105.1|11103.1|44
1695279300000|2023-09-21 06:55:00|11106.6|11104.6|11102.6|11100.6|11107.1|11105.1|11096.6|11094.6|205
1695279600000|2023-09-21 07:00:00|11104.6|11102.6|11119.1|11117.1|11119.6|11117.6|11100.1|11098.1|756
1695279900000|2023-09-21 07:05:00|11120.1|11118.1|11119.1|11117.1|11124.1|11122.1|11109.1|11107.1|379
1695280200000|2023-09-21 07:10:00|11119.6|11117.6|11110.1|11108.1|11120.1|11118.1|11104.1|11102.1|215
1695280500000|2023-09-21 07:15:00|11109.6|11107.6|11115.6|11113.6|11120.6|11118.6|11108.1|11106.1|221
1695280800000|2023-09-21 07:20:00|11115.1|11113.1|11109.1|11107.1|11118.6|11116.6|11108.6|11106.6|195
1695281100000|2023-09-21 07:25:00|11109.6|11107.6|11109.1|11107.1|11110.6|11108.6|11102.1|11100.1|230
1695281400000|2023-09-21 07:30:00|11109.6|11107.6|11180.1|11178.1|11213.6|11211.6|11108.6|11106.6|2156
1695281700000|2023-09-21 07:35:00|11179.6|11177.6|11197.1|11195.1|11204.6|11202.6|11173.6|11171.6|1018
1695282000000|2023-09-21 07:40:00|11197.6|11195.6|11196.8|11194.8|11202.1|11200.1|11182.6|11180.6|510
1695282300000|2023-09-21 07:45:00|11197.3|11195.3|11205.3|11203.3|11206.8|11204.8|11193.3|11191.3|449
1695282600000|2023-09-21 07:50:00|11205.8|11203.8|11201.3|11199.3|11206.3|11204.3|11193.8|11191.8|445
1695282900000|2023-09-21 07:55:00|11201.8|11199.8|11207.3|11205.3|11210.3|11208.3|11197.8|11195.8|321
1695283200000|2023-09-21 08:00:00|11207.8|11205.8|11205.8|11203.8|11218.8|11216.8|11204.8|11202.8|356
1695283500000|2023-09-21 08:05:00|11205.3|11203.3|11204.3|11202.3|11211.8|11209.8|11203.3|11201.3|217
1695283800000|2023-09-21 08:10:00|11204.8|11202.8|11202.3|11200.3|11207.3|11205.3|11197.3|11195.3|177
1695284100000|2023-09-21 08:15:00|11201.3|11199.3|11196.3|11194.3|11202.3|11200.3|11194.8|11192.8|151
1695284400000|2023-09-21 08:20:00|11195.8|11193.8|11204.8|11202.8|11207.3|11205.3|11195.8|11193.8|112
1695284700000|2023-09-21 08:25:00|11204.3|11202.3|11219.8|11217.8|11220.3|11218.3|11203.3|11201.3|309
1695285000000|2023-09-21 08:30:00|11220.3|11218.3|11212.3|11210.3|11221.8|11219.8|11211.3|11209.3|182
1695285300000|2023-09-21 08:35:00|11212.8|11210.8|11207.3|11205.3|11213.8|11211.8|11206.3|11204.3|159
1695285600000|2023-09-21 08:40:00|11207.8|11205.8|11201.3|11199.3|11207.8|11205.8|11192.8|11190.8|264
1695285900000|2023-09-21 08:45:00|11201.8|11199.8|11204.8|11202.8|11207.8|11205.8|11197.3|11195.3|195
1695286200000|2023-09-21 08:50:00|11205.3|11203.3|11200.3|11198.3|11208.8|11206.8|11196.8|11194.8|293
1695286500000|2023-09-21 08:55:00|11200.8|11198.8|11197.8|11195.8|11203.8|11201.8|11194.8|11192.8|280
1695286800000|2023-09-21 09:00:00|11198.3|11196.3|11195.8|11193.8|11201.8|11199.8|11194.8|11192.8|891
1695287100000|2023-09-21 09:05:00|11196.3|11194.3|11196.8|11194.8|11197.8|11195.8|11191.8|11189.8|757
1695287400000|2023-09-21 09:10:00|11196.3|11194.3|11185.8|11183.8|11196.3|11194.3|11184.8|11182.8|242
1695287700000|2023-09-21 09:15:00|11186.3|11184.3|11184.8|11182.8|11190.8|11188.8|11184.3|11182.3|137
1695288000000|2023-09-21 09:20:00|11184.3|11182.3|11185.3|11183.3|11187.8|11185.8|11180.8|11178.8|127
1695288300000|2023-09-21 09:25:00|11184.8|11182.8|11182.8|11180.8|11189.8|11187.8|11181.8|11179.8|345
1695288600000|2023-09-21 09:30:00|11182.3|11180.3|11182.8|11180.8|11183.3|11181.3|11177.8|11175.8|273
1695288900000|2023-09-21 09:35:00|11183.3|11181.3|11182.8|11180.8|11183.8|11181.8|11177.8|11175.8|418
1695289200000|2023-09-21 09:40:00|11182.3|11180.3|11177.8|11175.8|11182.8|11180.8|11176.8|11174.8|116
1695289500000|2023-09-21 09:45:00|11177.3|11175.3|11170.3|11168.3|11181.3|11179.3|11167.8|11165.8|215
1695289800000|2023-09-21 09:50:00|11170.8|11168.8|11170.8|11168.8|11176.3|11174.3|11169.3|11167.3|135
1695290100000|2023-09-21 09:55:00|11171.3|11169.3|11164.8|11162.8|11171.3|11169.3|11164.8|11162.8|115
1695290400000|2023-09-21 10:00:00|11165.3|11163.3|11168.8|11166.8|11172.8|11170.8|11161.8|11159.8|223
1695290700000|2023-09-21 10:05:00|11168.3|11166.3|11158.8|11156.8|11168.8|11166.8|11157.8|11155.8|149
1695291000000|2023-09-21 10:10:00|11159.3|11157.3|11165.3|11163.3|11166.8|11164.8|11156.3|11154.3|169
1695291300000|2023-09-21 10:15:00|11165.8|11163.8|11153.3|11151.3|11165.8|11163.8|11152.8|11150.8|377
1695291600000|2023-09-21 10:20:00|11152.8|11150.8|11151.8|11149.8|11158.8|11156.8|11151.3|11149.3|311
1695291900000|2023-09-21 10:25:00|11152.3|11150.3|11154.8|11152.8|11157.8|11155.8|11149.8|11147.8|334
1695292200000|2023-09-21 10:30:00|11154.3|11152.3|11156.8|11154.8|11161.8|11159.8|11151.8|11149.8|342
1695292500000|2023-09-21 10:35:00|11156.3|11154.3|11151.8|11149.8|11156.3|11154.3|11145.8|11143.8|219
1695292800000|2023-09-21 10:40:00|11152.3|11150.3|11146.8|11144.8|11152.3|11150.3|11145.8|11143.8|156
1695293100000|2023-09-21 10:45:00|11147.3|11145.3|11142.8|11140.8|11150.3|11148.3|11142.8|11140.8|208
1695293400000|2023-09-21 10:50:00|11143.3|11141.3|11144.3|11142.3|11145.8|11143.8|11139.8|11137.8|217
1695293700000|2023-09-21 10:55:00|11144.8|11142.8|11142.3|11140.3|11146.8|11144.8|11139.8|11137.8|171
1695294000000|2023-09-21 11:00:00|11143.8|11141.8|11153.8|11151.8|11158.3|11156.3|11143.8|11141.8|438
1695294300000|2023-09-21 11:05:00|11154.3|11152.3|11152.8|11150.8|11159.8|11157.8|11147.8|11145.8|136
1695294600000|2023-09-21 11:10:00|11152.3|11150.3|11132.3|11130.3|11155.3|11153.3|11130.8|11128.8|313
1695294900000|2023-09-21 11:15:00|11131.8|11129.8|11133.8|11131.8|11139.8|11137.8|11125.8|11123.8|165
1695295200000|2023-09-21 11:20:00|11134.3|11132.3|11129.3|11127.3|11136.3|11134.3|11127.8|11125.8|83
1695295500000|2023-09-21 11:25:00|11128.8|11126.8|11135.3|11133.3|11137.3|11135.3|11125.8|11123.8|60
1695295800000|2023-09-21 11:30:00|11134.8|11132.8|11135.8|11133.8|11138.3|11136.3|11130.8|11128.8|55
1695296100000|2023-09-21 11:35:00|11134.8|11132.8|11136.3|11134.3|11140.8|11138.8|11131.8|11129.8|122
1695296400000|2023-09-21 11:40:00|11136.8|11134.8|11143.2|11141.2|11143.2|11141.2|11132.3|11130.3|89
1695296700000|2023-09-21 11:45:00|11142.7|11140.7|11143.2|11141.2|11144.2|11142.2|11139.7|11137.7|51
1695297000000|2023-09-21 11:50:00|11142.7|11140.7|11138.2|11136.2|11147.7|11145.7|11136.7|11134.7|72
1695297300000|2023-09-21 11:55:00|11137.7|11135.7|11139.7|11137.7|11143.2|11141.2|11137.2|11135.2|41
1695297600000|2023-09-21 12:00:00|11140.2|11138.2|11146.2|11144.2|11147.7|11145.7|11138.7|11136.7|96
1695297900000|2023-09-21 12:05:00|11146.7|11144.7|11144.7|11142.7|11148.2|11146.2|11138.7|11136.7|122
1695298200000|2023-09-21 12:10:00|11145.2|11143.2|11136.2|11134.2|11145.7|11143.7|11133.7|11131.7|95
1695298500000|2023-09-21 12:15:00|11136.7|11134.7|11129.2|11127.2|11138.7|11136.7|11128.2|11126.2|98
1695298800000|2023-09-21 12:20:00|11128.7|11126.7|11119.7|11117.7|11129.2|11127.2|11118.7|11116.7|146
1695299100000|2023-09-21 12:25:00|11119.2|11117.2|11128.2|11126.2|11128.7|11126.7|11118.7|11116.7|193
1695299400000|2023-09-21 12:30:00|11126.2|11124.2|11120.7|11118.7|11127.7|11125.7|11117.7|11115.7|279
1695299700000|2023-09-21 12:35:00|11121.2|11119.2|11121.2|11119.2|11123.7|11121.7|11115.2|11113.2|98
1695300000000|2023-09-21 12:40:00|11120.7|11118.7|11115.7|11113.7|11122.2|11120.2|11113.2|11111.2|161
1695300300000|2023-09-21 12:45:00|11115.2|11113.2|11116.7|11114.7|11118.7|11116.7|11111.7|11109.7|131
1695300600000|2023-09-21 12:50:00|11117.2|11115.2|11117.7|11115.7|11118.2|11116.2|11113.7|11111.7|113
1695300900000|2023-09-21 12:55:00|11118.2|11116.2|11120.7|11118.7|11121.7|11119.7|11115.7|11113.7|267
1695301200000|2023-09-21 13:00:00|11120.2|11118.2|11122.4|11120.4|11130.4|11128.4|11118.7|11116.7|351
1695301500000|2023-09-21 13:05:00|11122.9|11120.9|11126.4|11124.4|11129.4|11127.4|11116.9|11114.9|152
1695301800000|2023-09-21 13:10:00|11125.9|11123.9|11117.9|11115.9|11127.4|11125.4|11116.9|11114.9|206
1695302100000|2023-09-21 13:15:00|11117.4|11115.4|11119.4|11117.4|11123.4|11121.4|11113.9|11111.9|160
1695302400000|2023-09-21 13:20:00|11119.9|11117.9|11118.4|11116.4|11119.9|11117.9|11112.4|11110.4|104
1695302700000|2023-09-21 13:25:00|11118.9|11116.9|11123.9|11121.9|11125.4|11123.4|11115.4|11113.4|159
1695303000000|2023-09-21 13:30:00|11125.4|11123.4|11117.4|11115.4|11134.4|11132.4|11116.9|11114.9|474
1695303300000|2023-09-21 13:35:00|11116.9|11114.9|11109.4|11107.4|11118.4|11116.4|11107.9|11105.9|415
1695303600000|2023-09-21 13:40:00|11110.4|11108.4|11120.4|11118.4|11121.4|11119.4|11107.9|11105.9|381
1695303900000|2023-09-21 13:45:00|11119.9|11117.9|11115.4|11113.4|11125.4|11123.4|11112.4|11110.4|188
1695304200000|2023-09-21 13:50:00|11114.9|11112.9|11118.4|11116.4|11121.4|11119.4|11110.4|11108.4|226
1695304500000|2023-09-21 13:55:00|11118.9|11116.9|11117.9|11115.9|11122.9|11120.9|11113.9|11111.9|124
1695304800000|2023-09-21 14:00:00|11118.4|11116.4|11113.9|11111.9|11122.4|11120.4|11113.4|11111.4|249
1695305100000|2023-09-21 14:05:00|11114.4|11112.4|11120.4|11118.4|11120.4|11118.4|11109.4|11107.4|255
1695305400000|2023-09-21 14:10:00|11120|11118|11116.5|11114.5|11127|11125|11115.5|11113.5|235
1695305700000|2023-09-21 14:15:00|11117|11115|11119.5|11117.5|11122.5|11120.5|11115|11113|143
1695306000000|2023-09-21 14:20:00|11120|11118|11116|11114|11124|11122|11116|11114|134
1695306300000|2023-09-21 14:25:00|11116.5|11114.5|11105.5|11103.5|11117|11115|11104|11102|256
1695306600000|2023-09-21 14:30:00|11105|11103|11109|11107|11109.5|11107.5|11102|11100|329
1695306900000|2023-09-21 14:35:00|11109.5|11107.5|11103|11101|11112|11110|11099|11097|186
1695307200000|2023-09-21 14:40:00|11102.5|11100.5|11105.5|11103.5|11109|11107|11101|11099|298
1695307500000|2023-09-21 14:45:00|11105|11103|11098|11096|11107|11105|11096|11094|184
1695307800000|2023-09-21 14:50:00|11097|11095|11085|11083|11097.5|11095.5|11084|11082|361
1695308100000|2023-09-21 14:55:00|11084.5|11082.5|11083|11081|11086|11084|11080|11078|236
1695308400000|2023-09-21 15:00:00|11082|11080|11082|11080|11084.5|11082.5|11077.5|11075.5|315
1695308700000|2023-09-21 15:05:00|11082.5|11080.5|11081.5|11079.5|11086.5|11084.5|11080|11078|430
1695309000000|2023-09-21 15:10:00|11081|11079|11079|11077|11085|11083|11076|11074|379
1695309300000|2023-09-21 15:15:00|11078.5|11076.5|11079.5|11077.5|11081|11079|11074|11072|638
1695309600000|2023-09-21 15:20:00|11079|11077|11080|11078|11081|11079|11076.5|11074.5|562
1695309900000|2023-09-21 15:25:00|11080.5|11078.5|11081|11079|11085|11083|11078|11076|1093
1695310200000|2023-09-21 15:30:00|11083|11081|11083|11081|11088|11086|11081|11079|749
1695310500000|2023-09-21 15:35:00|11084|11082|11083|11081|11087|11085|11079|11077|636
1695310800000|2023-09-21 15:40:00|11084|11082|11083|11081|11085.5|11083.5|11078|11076|164
1695311100000|2023-09-21 15:45:00|11082.5|11080.5|11085|11083|11088|11086|11082|11080|211
1695311400000|2023-09-21 15:50:00|11085.5|11083.5|11084|11082|11088|11086|11082|11080|91
1695311700000|2023-09-21 15:55:00|11084.5|11082.5|11082.5|11080.5|11087|11085|11081.5|11079.5|57
1695312000000|2023-09-21 16:00:00|11083|11081|11078.5|11076.5|11083.5|11081.5|11077|11075|40
1695312300000|2023-09-21 16:05:00|11079|11077|11081.5|11079.5|11081.5|11079.5|11077|11075|18
1695312600000|2023-09-21 16:10:00|11081|11079|11078|11076|11081|11079|11076.5|11074.5|10
1695312900000|2023-09-21 16:15:00|11077.5|11075.5|11081|11079|11081.5|11079.5|11076.5|11074.5|28
1695313200000|2023-09-21 16:20:00|11080.5|11078.5|11081|11079|11084.5|11082.5|11080.5|11078.5|88
1695313500000|2023-09-21 16:25:00|11080.5|11078.5|11081.5|11079.5|11082.5|11080.5|11078|11076|20
1695313800000|2023-09-21 16:30:00|11082|11080|11086.5|11084.5|11087|11085|11079|11077|28
1695314100000|2023-09-21 16:35:00|11086|11084|11084|11082|11086.5|11084.5|11081.5|11079.5|29
1695314400000|2023-09-21 16:40:00|11084.5|11082.5|11081|11079|11085.5|11083.5|11080|11078|26
1695314700000|2023-09-21 16:45:00|11081.5|11079.5|11083.5|11081.5|11085|11083|11081.5|11079.5|22
1695315000000|2023-09-21 16:50:00|11084|11082|11082.5|11080.5|11084|11082|11081.5|11079.5|5
1695315300000|2023-09-21 16:55:00|11082|11080|11081|11079|11082.5|11080.5|11080.5|11078.5|13
1695315600000|2023-09-21 17:00:00|11080.5|11078.5|11082|11080|11082|11080|11079|11077|5
1695315900000|2023-09-21 17:05:00|11081.5|11079.5|11087|11085|11087|11085|11081.5|11079.5|26
1695316200000|2023-09-21 17:10:00|11086.5|11084.5|11087.5|11085.5|11088|11086|11085.5|11083.5|48
1695316500000|2023-09-21 17:15:00|11088|11086|11090.5|11088.5|11092|11090|11087.5|11085.5|32
1695316800000|2023-09-21 17:20:00|11091|11089|11089.5|11087.5|11091.5|11089.5|11089.5|11087.5|8
1695317100000|2023-09-21 17:25:00|11090|11088|11089.5|11087.5|11092|11090|11089.5|11087.5|13
1695317400000|2023-09-21 17:30:00|11090|11088|11089.5|11087.5|11091|11089|11088.5|11086.5|2
1695317700000|2023-09-21 17:35:00|11090|11088|11088.5|11086.5|11092|11090|11088.5|11086.5|7
1695318000000|2023-09-21 17:40:00|11088|11086|11089|11087|11091|11089|11087.5|11085.5|7
1695318300000|2023-09-21 17:45:00|11088.5|11086.5|11088.5|11086.5|11089.5|11087.5|11088.5|11086.5|1
1695318600000|2023-09-21 17:50:00|11089|11087|11088.5|11086.5|11089.5|11087.5|11087.5|11085.5|2
1695318900000|2023-09-21 17:55:00|11088|11086|11087.5|11085.5|11089|11087|11087.5|11085.5|1
1695319200000|2023-09-21 18:00:00|11088|11086|11083.5|11081.5|11088.5|11086.5|11083.5|11081.5|3
1695319500000|2023-09-21 18:05:00|11084|11082|11080.5|11078.5|11084.5|11082.5|11080.5|11078.5|2
1695319800000|2023-09-21 18:10:00|11081.5|11079.5|11077.5|11075.5|11083|11081|11076.5|11074.5|33
1695320100000|2023-09-21 18:15:00|11077|11075|11076.5|11074.5|11077.5|11075.5|11075|11073|4
1695320400000|2023-09-21 18:20:00|11076|11074|11073.5|11071.5|11076|11074|11073.5|11071.5|13
1695320700000|2023-09-21 18:25:00|11073|11071|11069|11067|11073|11071|11068.5|11066.5|55
1695321000000|2023-09-21 18:30:00|11068.5|11066.5|11067|11065|11070|11068|11066|11064|11
1695321300000|2023-09-21 18:35:00|11066.5|11064.5|11071|11069|11074|11072|11066.5|11064.5|10
1695321600000|2023-09-21 18:40:00|11071.5|11069.5|11073|11071|11073.5|11071.5|11071|11069|1
1695321900000|2023-09-21 18:45:00|11072.5|11070.5|11071.5|11069.5|11073.5|11071.5|11071.5|11069.5|2
1695322200000|2023-09-21 18:50:00|11071|11069|11070.5|11068.5|11071.5|11069.5|11069.5|11067.5|24
1695322500000|2023-09-21 18:55:00|11071|11069|11069.5|11067.5|11071|11069|11068.5|11066.5|10
1695322800000|2023-09-21 19:00:00|11069|11067|11072.5|11070.5|11073.5|11071.5|11068.5|11066.5|20
1695323100000|2023-09-21 19:05:00|11073|11071|11070.5|11068.5|11073|11071|11069.5|11067.5|9
1695323400000|2023-09-21 19:10:00|11071|11069|11065|11063|11072.5|11070.5|11065|11063|35
1695323700000|2023-09-21 19:15:00|11065.5|11063.5|11063|11061|11065.5|11063.5|11062|11060|24
1695324000000|2023-09-21 19:20:00|11063.5|11061.5|11064|11062|11065.5|11063.5|11063.5|11061.5|7
1695324300000|2023-09-21 19:25:00|11063.5|11061.5|11055.5|11053.5|11064|11062|11052.5|11050.5|49
1695324600000|2023-09-21 19:30:00|11056|11054|11050.5|11048.5|11056|11054|11049.5|11047.5|31
1695324900000|2023-09-21 19:35:00|11050|11048|11053|11051|11056|11054|11049.5|11047.5|10
1695325200000|2023-09-21 19:40:00|11053.5|11051.5|11053|11051|11054|11052|11049|11047|8
1695325500000|2023-09-21 19:45:00|11051.5|11049.5|11048|11046|11053.5|11051.5|11048|11046|45
1695325800000|2023-09-21 19:50:00|11047.5|11045.5|11042.5|11040.5|11048.5|11046.5|11041|11039|86
1695326100000|2023-09-21 19:55:00|11043|11041|11045.6|11039.6|11046.5|11044.5|11041|11039|154
1695326400000|2023-09-21 20:00:00|11046.6|11040.6|11042.7|11036.7|11050.4|11044.4|11041.4|11035.4|0
1695326700000|2023-09-21 20:05:00|11042.2|11036.2|11045.3|11039.3|11046|11040|11042.2|11036.2|0
1695327000000|2023-09-21 20:10:00|11044.9|11038.9|11042.7|11036.7|11045.3|11039.3|11042.2|11036.2|0
1695327300000|2023-09-21 20:15:00|11042.2|11036.2|11041.1|11035.1|11043.5|11037.5|11040.8|11034.8|0
1695327600000|2023-09-21 20:20:00|11040.8|11034.8|11038.9|11032.9|11040.9|11034.9|11038.4|11032.4|0
1695327900000|2023-09-21 20:25:00|11039.2|11033.2|11038.4|11032.4|11039.2|11033.2|11038.1|11032.1|0
1695328200000|2023-09-21 20:30:00|11038.7|11032.7|11040.6|11034.6|11040.6|11034.6|11037.9|11031.9|0
1695328500000|2023-09-21 20:35:00|11040.3|11034.3|11042.7|11036.7|11043.1|11037.1|11040.3|11034.3|0
1695328800000|2023-09-21 20:40:00|11042.9|11036.9|11038.8|11032.8|11042.9|11036.9|11038.8|11032.8|0
1695329100000|2023-09-21 20:45:00|11038.4|11032.4|11039.6|11033.6|11039.9|11033.9|11038.4|11032.4|0
1695329400000|2023-09-21 20:50:00|11039.9|11033.9|11039.6|11033.6|11040.3|11034.3|11039.2|11033.2|0
1695329700000|2023-09-21 20:55:00|11039.3|11033.3|11041.5|11035.5|11041.7|11035.7|11039.2|11033.2|0
1695330000000|2023-09-21 21:00:00|11041.4|11035.4|11041.1|11035.1|11041.4|11035.4|11040.6|11034.6|0
1695330300000|2023-09-21 21:05:00|11041|11035|11041.4|11035.4|11041.4|11035.4|11040.3|11034.3|0
1695330600000|2023-09-21 21:10:00|11041.2|11035.2|11040.6|11034.6|11041.4|11035.4|11040.3|11034.3|0
1695330900000|2023-09-21 21:15:00|11040.3|11034.3|11040.4|11034.4|11040.6|11034.6|11039.3|11033.3|0
1695331200000|2023-09-21 21:20:00|11040.1|11034.1|11040.9|11034.9|11040.9|11034.9|11039.9|11033.9|0
1695331500000|2023-09-21 21:25:00|11041.4|11035.4|11041.2|11035.2|11041.4|11035.4|11040.9|11034.9|0
1695331800000|2023-09-21 21:30:00|11041.1|11035.1|11041|11035|11041.7|11035.7|11041|11035|0
1695332100000|2023-09-21 21:35:00|11041.1|11035.1|11039.5|11033.5|11041.2|11035.2|11039.5|11033.5|0
1695332400000|2023-09-21 21:40:00|11039.7|11033.7|11040|11034|11040|11034|11039.7|11033.7|0
1695332700000|2023-09-21 21:45:00|11039.8|11033.8|11040.6|11034.6|11040.9|11034.9|11039.7|11033.7|0
1695333000000|2023-09-21 21:50:00|11040.9|11034.9|11040.5|11034.5|11040.9|11034.9|11040|11034|0
1695333300000|2023-09-21 21:55:00|11040.6|11034.6|11041.4|11035.4|11041.4|11035.4|11040.6|11034.6|0
1695333600000|2023-09-21 22:00:00|11041.5|11035.5|11044.4|11038.4|11047.1|11041.1|11041.5|11035.5|0
1695333900000|2023-09-21 22:05:00|11044.7|11038.7|11044.9|11038.9|11045.2|11039.2|11043.8|11037.8|0
1695334200000|2023-09-21 22:10:00|11045.2|11039.2|11047.6|11041.6|11047.9|11041.9|11045.2|11039.2|0
1695334500000|2023-09-21 22:15:00|11047.9|11041.9|11049|11043|11049|11043|11047.6|11041.6|0
1695334800000|2023-09-21 22:20:00|11048.8|11042.8|11052.5|11046.5|11052.9|11046.9|11048.7|11042.7|0
1695335100000|2023-09-21 22:25:00|11052.1|11046.1|11052.1|11046.1|11052.1|11046.1|11050.6|11044.6|0
1695335400000|2023-09-21 22:30:00|11052.2|11046.2|11050.6|11044.6|11052.5|11046.5|11050.3|11044.3|0
1695335700000|2023-09-21 22:35:00|11050.4|11044.4|11048.2|11042.2|11050.6|11044.6|11047.6|11041.6|0
1695336000000|2023-09-21 22:40:00|11047.9|11041.9|11048.7|11042.7|11049|11043|11047.9|11041.9|0
1695336300000|2023-09-21 22:45:00|11048.5|11042.5|11047.6|11041.6|11048.5|11042.5|11047.6|11041.6|0
1695336600000|2023-09-21 22:50:00|11047.9|11041.9|11047.9|11041.9|11047.9|11041.9|11047.6|11041.6|0
1695336900000|2023-09-21 22:55:00|11048.2|11042.2|11047.9|11041.9|11048.7|11042.7|11047.9|11041.9|0
1695337200000|2023-09-21 23:00:00|11047.6|11041.6|11044.9|11038.9|11048.2|11042.2|11044.4|11038.4|0
1695337500000|2023-09-21 23:05:00|11045.2|11039.2|11044.9|11038.9|11046.3|11040.3|11044.9|11038.9|0
1695337800000|2023-09-21 23:10:00|11045.2|11039.2|11045.7|11039.7|11046|11040|11045|11039|0
1695338100000|2023-09-21 23:15:00|11045.6|11039.6|11045.7|11039.7|11046|11040|11044.9|11038.9|0
1695338400000|2023-09-21 23:20:00|11045.3|11039.3|11046|11040|11046.3|11040.3|11045.2|11039.2|0
1695338700000|2023-09-21 23:25:00|11045.8|11039.8|11045.2|11039.2|11046|11040|11044.4|11038.4|0
1695339000000|2023-09-21 23:30:00|11044.9|11038.9|11045.2|11039.2|11045.7|11039.7|11044.9|11038.9|0
1695339300000|2023-09-21 23:35:00|11044.9|11038.9|11046.8|11040.8|11046.8|11040.8|11044.9|11038.9|0
1695339600000|2023-09-21 23:40:00|11046.3|11040.3|11046.6|11040.6|11046.8|11040.8|11046|11040|0
1695339900000|2023-09-21 23:45:00|11046.8|11040.8|11045.7|11039.7|11046.8|11040.8|11045.7|11039.7|0
1695340200000|2023-09-21 23:50:00|11045.6|11039.6|11041.7|11035.7|11045.6|11039.6|11040.6|11034.6|0
1695340500000|2023-09-21 23:55:00|11041.4|11035.4|11042.5|11036.5|11043|11037|11041.4|11035.4|0
1695340800000|2023-09-22 00:00:00|11043|11037|11041.3|11035.3|11046|11040|11041|11035|0
1695341100000|2023-09-22 00:05:00|11041.4|11035.4|11042.9|11036.9|11043.2|11037.2|11040.2|11034.2|0
1695341400000|2023-09-22 00:10:00|11042.6|11036.6|11040.7|11034.7|11042.6|11036.6|11040.2|11034.2|0
1695341700000|2023-09-22 00:15:00|11040.2|11034.2|11038.2|11032.2|11040.2|11034.2|11036.7|11030.7|0
1695342000000|2023-09-22 00:20:00|11038.3|11032.3|11036.7|11030.7|11039.8|11033.8|11036.7|11030.7|0
1695342300000|2023-09-22 00:25:00|11035.1|11029.1|11035.1|11029.1|11036.7|11030.7|11035.1|11029.1|0
1695342600000|2023-09-22 00:30:00|11036.7|11030.7|11036.6|11030.6|11036.7|11030.7|11032|11026|0
1695342900000|2023-09-22 00:35:00|11038.2|11032.2|11036.7|11030.7|11038.2|11032.2|11033.5|11027.5|0
1695343200000|2023-09-22 00:40:00|11036.6|11030.6|11035.1|11029.1|11038.2|11032.2|11035.1|11029.1|0
1695343500000|2023-09-22 00:45:00|11036.6|11030.6|11036.7|11030.7|11036.7|11030.7|11035.1|11029.1|0
1695343800000|2023-09-22 00:50:00|11038.2|11032.2|11041.3|11035.3|11041.3|11035.3|11038.2|11032.2|0
1695344100000|2023-09-22 00:55:00|11042.1|11036.1|11044.4|11038.4|11044.4|11038.4|11041.3|11035.3|0
1695344400000|2023-09-22 01:00:00|11042.9|11036.9|11038.2|11032.2|11042.9|11036.9|11038.2|11032.2|0
1695344700000|2023-09-22 01:05:00|11036.7|11030.7|11039.8|11033.8|11041.3|11035.3|11035.1|11029.1|0
1695345000000|2023-09-22 01:10:00|11038.2|11032.2|11038.3|11032.3|11041.3|11035.3|11038.2|11032.2|0
1695345300000|2023-09-22 01:15:00|11038.2|11032.2|11042.9|11036.9|11044.5|11038.5|11038.2|11032.2|0
1695345600000|2023-09-22 01:20:00|11041.4|11035.4|11046.1|11040.1|11046.1|11040.1|11041.3|11035.3|0
1695345900000|2023-09-22 01:25:00|11046|11040|11047.6|11041.6|11047.6|11041.6|11044.5|11038.5|0
1695346200000|2023-09-22 01:30:00|11046.8|11040.8|11046|11040|11049.2|11043.2|11044.5|11038.5|0
1695346500000|2023-09-22 01:35:00|11046.1|11040.1|11046|11040|11047.6|11041.6|11044.5|11038.5|0
1695346800000|2023-09-22 01:40:00|11046.1|11040.1|11046.1|11040.1|11049.2|11043.2|11046|11040|0
1695347100000|2023-09-22 01:45:00|11046.9|11040.9|11049.2|11043.2|11049.2|11043.2|11046.9|11040.9|0
1695347400000|2023-09-22 01:50:00|11047.6|11041.6|11047.6|11041.6|11049.2|11043.2|11046.1|11040.1|0
1695347700000|2023-09-22 01:55:00|11046.1|11040.1|11049.1|11043.1|11049.2|11043.2|11046.1|11040.1|0
1695348000000|2023-09-22 02:00:00|11049.2|11043.2|11050.7|11044.7|11050.7|11044.7|11049.1|11043.1|0
1695348300000|2023-09-22 02:05:00|11052.2|11046.2|11055.3|11049.3|11055.3|11049.3|11050.7|11044.7|0
1695348600000|2023-09-22 02:10:00|11053.8|11047.8|11056.9|11050.9|11056.9|11050.9|11053.8|11047.8|0
1695348900000|2023-09-22 02:15:00|11058.4|11052.4|11058.4|11052.4|11058.4|11052.4|11056.9|11050.9|0
1695349200000|2023-09-22 02:20:00|11056.9|11050.9|11059.9|11053.9|11059.9|11053.9|11056.9|11050.9|0
1695349500000|2023-09-22 02:25:00|11058.4|11052.4|11059.9|11053.9|11060|11054|11058.4|11052.4|0
1695349800000|2023-09-22 02:30:00|11060|11054|11059.9|11053.9|11061.5|11055.5|11059.9|11053.9|0
1695350100000|2023-09-22 02:35:00|11061.5|11055.5|11059.9|11053.9|11061.5|11055.5|11059.9|11053.9|0
1695350400000|2023-09-22 02:40:00|11056.8|11050.8|11059.9|11053.9|11061.5|11055.5|11056.8|11050.8|0
1695350700000|2023-09-22 02:45:00|11060.7|11054.7|11059.9|11053.9|11061.5|11055.5|11058.4|11052.4|0
1695351000000|2023-09-22 02:50:00|11058.4|11052.4|11058.3|11052.3|11063|11057|11056.8|11050.8|0
1695351300000|2023-09-22 02:55:00|11059.1|11053.1|11058.3|11052.3|11059.9|11053.9|11056.7|11050.7|0
1695351600000|2023-09-22 03:00:00|11059.1|11053.1|11058.4|11052.4|11059.1|11053.1|11056|11050|0
1695351900000|2023-09-22 03:05:00|11058.3|11052.3|11059.9|11053.9|11059.9|11053.9|11058.3|11052.3|0
1695352200000|2023-09-22 03:10:00|11061.4|11055.4|11066.1|11060.1|11066.1|11060.1|11061.4|11055.4|0
1695352500000|2023-09-22 03:15:00|11067.6|11061.6|11069.2|11063.2|11069.2|11063.2|11067.6|11061.6|0
1695352800000|2023-09-22 03:20:00|11067.6|11061.6|11066.1|11060.1|11067.6|11061.6|11064.6|11058.6|0
1695353100000|2023-09-22 03:25:00|11064.6|11058.6|11066.1|11060.1|11066.1|11060.1|11064.6|11058.6|0
1695353400000|2023-09-22 03:30:00|11067.7|11061.7|11069.2|11063.2|11069.2|11063.2|11067.7|11061.7|0
1695353700000|2023-09-22 03:35:00|11067.7|11061.7|11071.7|11065.7|11072.5|11066.5|11067.7|11061.7|0
1695354000000|2023-09-22 03:40:00|11071|11065|11069.4|11063.4|11072.5|11066.5|11069.4|11063.4|0
1695354300000|2023-09-22 03:45:00|11070.2|11064.2|11069.4|11063.4|11070.2|11064.2|11067.8|11061.8|0
1695354600000|2023-09-22 03:50:00|11067.9|11061.9|11069.4|11063.4|11071|11065|11067.9|11061.9|0
1695354900000|2023-09-22 03:55:00|11070.2|11064.2|11069.4|11063.4|11072.5|11066.5|11069.4|11063.4|0
1695355500000|2023-09-22 04:05:00|11071|11065|11071|11065|11071|11065|11071|11065|0
1695355800000|2023-09-22 04:10:00|11071.8|11065.8|11072.5|11066.5|11074.1|11068.1|11071.8|11065.8|0
1695356100000|2023-09-22 04:15:00|11073.3|11067.3|11072.5|11066.5|11073.3|11067.3|11072.5|11066.5|0
1695356400000|2023-09-22 04:20:00|11070.9|11064.9|11071|11065|11071|11065|11069.4|11063.4|0
1695356700000|2023-09-22 04:25:00|11070.9|11064.9|11070.9|11064.9|11071|11065|11070.2|11064.2|0
1695357000000|2023-09-22 04:30:00|11070.2|11064.2|11067.9|11061.9|11070.9|11064.9|11066.3|11060.3|0
1695357300000|2023-09-22 04:35:00|11067.1|11061.1|11067.9|11061.9|11067.9|11061.9|11067.1|11061.1|0
1695357600000|2023-09-22 04:40:00|11066.3|11060.3|11067.9|11061.9|11067.9|11061.9|11066.3|11060.3|0
1695357900000|2023-09-22 04:45:00|11068.7|11062.7|11066.3|11060.3|11068.7|11062.7|11066.3|11060.3|0
1695358200000|2023-09-22 04:50:00|11066.4|11060.4|11069.5|11063.5|11069.5|11063.5|11066.3|11060.3|0
1695358500000|2023-09-22 04:55:00|11069.4|11063.4|11069.5|11063.5|11069.5|11063.5|11069.4|11063.4|0
1695358800000|2023-09-22 05:00:00|11069.4|11063.4|11069.4|11063.4|11069.5|11063.5|11067.9|11061.9|0
1695359100000|2023-09-22 05:05:00|11068.7|11062.7|11071|11065|11071|11065|11067.9|11061.9|0
1695359400000|2023-09-22 05:10:00|11071.4|11065.4|11071.4|11065.4|11071.4|11065.4|11071.4|11065.4|0
1695359700000|2023-09-22 05:15:00|11071.3|11065.3|11069.8|11063.8|11071.4|11065.4|11069.8|11063.8|0
1695360000000|2023-09-22 05:20:00|11068.3|11062.3|11071.4|11065.4|11071.4|11065.4|11068.3|11062.3|0
1695360300000|2023-09-22 05:25:00|11069.8|11063.8|11069.9|11063.9|11071.4|11065.4|11069.8|11063.8|0
1695360600000|2023-09-22 05:30:00|11068.4|11062.4|11071.4|11065.4|11071.4|11065.4|11068.4|11062.4|0
1695360900000|2023-09-22 05:35:00|11070.7|11064.7|11071.4|11065.4|11073|11067|11069.9|11063.9|0
1695361200000|2023-09-22 05:40:00|11073|11067|11077.6|11071.6|11077.6|11071.6|11073|11067|0
1695361500000|2023-09-22 05:45:00|11076.9|11070.9|11077.7|11071.7|11077.7|11071.7|11076.1|11070.1|0
1695361800000|2023-09-22 05:50:00|11077.6|11071.6|11074.6|11068.6|11077.7|11071.7|11074.6|11068.6|0
1695362100000|2023-09-22 05:55:00|11073|11067|11073.1|11067.1|11073.1|11067.1|11073|11067|0
1695362400000|2023-09-22 06:00:00|11071.5|11065.5|11066.5|11064.5|11077|11075|11059.5|11057.5|106
1695362700000|2023-09-22 06:05:00|11066|11064|11074|11072|11075|11073|11066|11064|26
1695363000000|2023-09-22 06:10:00|11073|11071|11083.5|11081.5|11086.5|11084.5|11069.5|11067.5|208
1695363300000|2023-09-22 06:15:00|11083|11081|11076.5|11074.5|11083.5|11081.5|11076.5|11074.5|70
1695363600000|2023-09-22 06:20:00|11076|11074|11073.5|11071.5|11079|11077|11071.5|11069.5|129
1695363900000|2023-09-22 06:25:00|11073|11071|11068.5|11066.5|11075.5|11073.5|11068.5|11066.5|51
1695364200000|2023-09-22 06:30:00|11068|11066|11074.5|11072.5|11074.5|11072.5|11065|11063|145
1695364500000|2023-09-22 06:35:00|11074|11072|11071.5|11069.5|11075.5|11073.5|11071.5|11069.5|10
1695364800000|2023-09-22 06:40:00|11072|11070|11070|11068|11072|11070|11065.5|11063.5|54
1695365100000|2023-09-22 06:45:00|11070.5|11068.5|11064|11062|11073|11071|11063.5|11061.5|59
1695365400000|2023-09-22 06:50:00|11065.5|11063.5|11063.5|11061.5|11065.5|11063.5|11059.5|11057.5|33
1695365700000|2023-09-22 06:55:00|11063|11061|11050|11048|11067.5|11065.5|11049|11047|166
1695366000000|2023-09-22 07:00:00|11049|11047|11035.1|11033.1|11049|11047|11015|11013|840
1695366300000|2023-09-22 07:05:00|11035.6|11033.6|11023.6|11021.6|11042.6|11040.6|11014.6|11012.6|523
1695366600000|2023-09-22 07:10:00|11023.1|11021.1|11035.4|11033.4|11036.4|11034.4|11019.9|11017.9|323
1695366900000|2023-09-22 07:15:00|11038.4|11036.4|11054.9|11052.9|11056.9|11054.9|11035.9|11033.9|522
1695367200000|2023-09-22 07:20:00|11054.4|11052.4|11043.9|11041.9|11058.4|11056.4|11043.4|11041.4|350
1695367500000|2023-09-22 07:25:00|11043.4|11041.4|11044.9|11042.9|11045.9|11043.9|11029.9|11027.9|276
1695367800000|2023-09-22 07:30:00|11042.9|11040.9|11022.9|11020.9|11044.4|11042.4|11021.9|11019.9|590
1695368100000|2023-09-22 07:35:00|11023.4|11021.4|11012.4|11010.4|11029.9|11027.9|11012.4|11010.4|256
1695368400000|2023-09-22 07:40:00|11012.8|11010.8|11021.8|11019.8|11026.3|11024.3|11010.3|11008.3|374
1695368700000|2023-09-22 07:45:00|11021.3|11019.3|11037.3|11035.3|11038.8|11036.8|11020.3|11018.3|321
1695369000000|2023-09-22 07:50:00|11036.8|11034.8|11027.3|11025.3|11037.3|11035.3|11026.8|11024.8|180
1695369300000|2023-09-22 07:55:00|11026.8|11024.8|11018.3|11016.3|11027.3|11025.3|11012.3|11010.3|250
1695369600000|2023-09-22 08:00:00|11018.8|11016.8|11008.3|11006.3|11019.3|11017.3|11006.8|11004.8|296
1695369900000|2023-09-22 08:05:00|11008.8|11006.8|11002.3|11000.3|11009.3|11007.3|11000.3|10998.3|329
1695370200000|2023-09-22 08:10:00|11001.8|10999.8|11012.3|11010.3|11016.3|11014.3|11000.3|10998.3|165
1695370500000|2023-09-22 08:15:00|11012.8|11010.8|11024.3|11022.3|11027.3|11025.3|11012.8|11010.8|200
1695370800000|2023-09-22 08:20:00|11024.8|11022.8|11023.3|11021.3|11028.3|11026.3|11019.3|11017.3|278
1695371100000|2023-09-22 08:25:00|11023.8|11021.8|11012.8|11010.8|11023.8|11021.8|11010.3|11008.3|148
1695371400000|2023-09-22 08:30:00|11013.3|11011.3|11019.3|11017.3|11026.8|11024.8|11009.8|11007.8|235
1695371700000|2023-09-22 08:35:00|11019.8|11017.8|11022.3|11020.3|11027.8|11025.8|11019.8|11017.8|192
1695372000000|2023-09-22 08:40:00|11022.8|11020.8|11032.3|11030.3|11033.8|11031.8|11021.8|11019.8|131
1695372300000|2023-09-22 08:45:00|11031.8|11029.8|11015.3|11013.3|11032.3|11030.3|11014.3|11012.3|135
1695372600000|2023-09-22 08:50:00|11015.8|11013.8|11018.3|11016.3|11021.8|11019.8|11013.3|11011.3|158
1695372900000|2023-09-22 08:55:00|11018.8|11016.8|11015.8|11013.8|11019.3|11017.3|11012.8|11010.8|119
1695373200000|2023-09-22 09:00:00|11015.3|11013.3|11012.8|11010.8|11018.3|11016.3|11012.3|11010.3|133
1695373500000|2023-09-22 09:05:00|11012.3|11010.3|11013.3|11011.3|11018.8|11016.8|11011.3|11009.3|139
1695373800000|2023-09-22 09:10:00|11012.8|11010.8|11017.3|11015.3|11018.8|11016.8|11010.8|11008.8|140
1695374100000|2023-09-22 09:15:00|11017.8|11015.8|11019.8|11017.8|11022.8|11020.8|11017.8|11015.8|195
1695374400000|2023-09-22 09:20:00|11020.3|11018.3|11023.8|11021.8|11026.8|11024.8|11019.8|11017.8|81
1695374700000|2023-09-22 09:25:00|11022.8|11020.8|11025.8|11023.8|11030.8|11028.8|11022.8|11020.8|141
1695375000000|2023-09-22 09:30:00|11025.3|11023.3|11031.3|11029.3|11031.8|11029.8|11023.8|11021.8|265
1695375300000|2023-09-22 09:35:00|11031.8|11029.8|11031.8|11029.8|11035.3|11033.3|11029.3|11027.3|138
1695375600000|2023-09-22 09:40:00|11032.3|11030.3|11028.8|11026.8|11032.8|11030.8|11027.8|11025.8|98
1695375900000|2023-09-22 09:45:00|11029.3|11027.3|11033.8|11031.8|11039.8|11037.8|11028.8|11026.8|147
1695376200000|2023-09-22 09:50:00|11034.3|11032.3|11037.8|11035.8|11039.8|11037.8|11033.8|11031.8|181
1695376500000|2023-09-22 09:55:00|11037.3|11035.3|11040.3|11038.3|11040.8|11038.8|11036.8|11034.8|142
1695376800000|2023-09-22 10:00:00|11040.8|11038.8|11037.8|11035.8|11040.8|11038.8|11036.8|11034.8|140
1695377100000|2023-09-22 10:05:00|11038.3|11036.3|11042.3|11040.3|11045.3|11043.3|11038.3|11036.3|302
1695377400000|2023-09-22 10:10:00|11041.8|11039.8|11040.3|11038.3|11042.8|11040.8|11035.8|11033.8|101
1695377700000|2023-09-22 10:15:00|11040.8|11038.8|11032.8|11030.8|11041.8|11039.8|11030.8|11028.8|86
1695378000000|2023-09-22 10:20:00|11033.3|11031.3|11026.8|11024.8|11033.3|11031.3|11025.3|11023.3|83
1695378300000|2023-09-22 10:25:00|11026.3|11024.3|11025.8|11023.8|11027.8|11025.8|11023.8|11021.8|68
1695378600000|2023-09-22 10:30:00|11026.3|11024.3|11022.8|11020.8|11027.8|11025.8|11022.3|11020.3|82
1695378900000|2023-09-22 10:35:00|11023.3|11021.3|11022.3|11020.3|11025.3|11023.3|11019.8|11017.8|62
1695379200000|2023-09-22 10:40:00|11021.8|11019.8|11028.8|11026.8|11030.8|11028.8|11020.8|11018.8|102
1695379500000|2023-09-22 10:45:00|11029.3|11027.3|11034.8|11032.8|11035.3|11033.3|11028.8|11026.8|61
1695379800000|2023-09-22 10:50:00|11035.3|11033.3|11034.8|11032.8|11040.8|11038.8|11033.3|11031.3|130
1695380100000|2023-09-22 10:55:00|11036.8|11034.8|11034.3|11032.3|11036.8|11034.8|11032.8|11030.8|88
1695380400000|2023-09-22 11:00:00|11034.8|11032.8|11020.3|11018.3|11035.8|11033.8|11020.3|11018.3|262
1695380700000|2023-09-22 11:05:00|11020.8|11018.8|11021.8|11019.8|11025.3|11023.3|11017.8|11015.8|173
1695381000000|2023-09-22 11:10:00|11022.3|11020.3|11031.8|11029.8|11032.3|11030.3|11019.8|11017.8|111
1695381300000|2023-09-22 11:15:00|11031.3|11029.3|11034.8|11032.8|11034.8|11032.8|11026.3|11024.3|90
1695381600000|2023-09-22 11:20:00|11034.3|11032.3|11033.3|11031.3|11034.8|11032.8|11030.8|11028.8|48
1695381900000|2023-09-22 11:25:00|11032.8|11030.8|11027.8|11025.8|11035.8|11033.8|11026.8|11024.8|48
1695382200000|2023-09-22 11:30:00|11028.8|11026.8|11024.8|11022.8|11029.8|11027.8|11024.8|11022.8|52
1695382500000|2023-09-22 11:35:00|11025.3|11023.3|11025.8|11023.8|11029.3|11027.3|11024.8|11022.8|50
1695382800000|2023-09-22 11:40:00|11026.4|11024.4|11023.9|11021.9|11030.4|11028.4|11023.4|11021.4|83
1695383100000|2023-09-22 11:45:00|11024.4|11022.4|11024.4|11022.4|11026.4|11024.4|11019.9|11017.9|159
1695383400000|2023-09-22 11:50:00|11024.9|11022.9|11029.4|11027.4|11029.9|11027.9|11024.4|11022.4|45
1695383700000|2023-09-22 11:55:00|11029.9|11027.9|11029.9|11027.9|11031.9|11029.9|11027.4|11025.4|68
1695384000000|2023-09-22 12:00:00|11030.4|11028.4|11044.9|11042.9|11048.4|11046.4|11029.9|11027.9|305
1695384300000|2023-09-22 12:05:00|11044.4|11042.4|11043.9|11041.9|11049.4|11047.4|11039.9|11037.9|130
1695384600000|2023-09-22 12:10:00|11043.4|11041.4|11043.4|11041.4|11044.4|11042.4|11038.4|11036.4|172
1695384900000|2023-09-22 12:15:00|11042.9|11040.9|11039.4|11037.4|11044.4|11042.4|11035.4|11033.4|104
1695385200000|2023-09-22 12:20:00|11038.9|11036.9|11033.4|11031.4|11039.9|11037.9|11032.9|11030.9|150
1695385500000|2023-09-22 12:25:00|11033.9|11031.9|11035.4|11033.4|11038.4|11036.4|11033.4|11031.4|185
1695385800000|2023-09-22 12:30:00|11035.9|11033.9|11029.9|11027.9|11040.4|11038.4|11029.9|11027.9|150
1695386100000|2023-09-22 12:35:00|11030.4|11028.4|11030.4|11028.4|11032.4|11030.4|11024.4|11022.4|92
1695386400000|2023-09-22 12:40:00|11029.4|11027.4|11028.4|11026.4|11031.4|11029.4|11022.4|11020.4|170
1695386700000|2023-09-22 12:45:00|11028.9|11026.9|11025.4|11023.4|11030.4|11028.4|11021.4|11019.4|76
1695387000000|2023-09-22 12:50:00|11024.9|11022.9|11019.4|11017.4|11024.9|11022.9|11017.4|11015.4|151
1695387300000|2023-09-22 12:55:00|11018.4|11016.4|11014.9|11012.9|11018.9|11016.9|11009.9|11007.9|197
1695387600000|2023-09-22 13:00:00|11015.4|11013.4|11012.4|11010.4|11019.4|11017.4|11012.4|11010.4|185
1695387900000|2023-09-22 13:05:00|11011.9|11009.9|11015.4|11013.4|11018.4|11016.4|11009.4|11007.4|110
1695388200000|2023-09-22 13:10:00|11014.9|11012.9|11009.9|11007.9|11015.4|11013.4|11004.4|11002.4|198
1695388500000|2023-09-22 13:15:00|11009.4|11007.4|11016.4|11014.4|11018.4|11016.4|11009.4|11007.4|120
1695388800000|2023-09-22 13:20:00|11015.9|11013.9|11016.9|11014.9|11016.9|11014.9|11011.9|11009.9|75
1695389100000|2023-09-22 13:25:00|11016.4|11014.4|11010.9|11008.9|11016.4|11014.4|11008.4|11006.4|151
1695389400000|2023-09-22 13:30:00|11010.4|11008.4|11015.9|11013.9|11022.4|11020.4|11008.4|11006.4|213
1695389700000|2023-09-22 13:35:00|11015.4|11013.4|11023.4|11021.4|11026.4|11024.4|11014.9|11012.9|170
1695390000000|2023-09-22 13:40:00|11024.4|11022.4|11012.9|11010.9|11024.4|11022.4|11010.4|11008.4|157
1695390300000|2023-09-22 13:45:00|11012.4|11010.4|11007.9|11005.9|11015.4|11013.4|11004.9|11002.9|255
1695390600000|2023-09-22 13:50:00|11008.4|11006.4|10990.9|10988.9|11009.4|11007.4|10989.4|10987.4|261
1695390900000|2023-09-22 13:55:00|10991.4|10989.4|11006.4|11004.4|11006.4|11004.4|10987.9|10985.9|355
1695391200000|2023-09-22 14:00:00|11005.9|11003.9|11009.9|11007.9|11012.4|11010.4|11000.4|10998.4|173
1695391500000|2023-09-22 14:05:00|11010.4|11008.4|11023.9|11021.9|11028.4|11026.4|11008.9|11006.9|585
1695391800000|2023-09-22 14:10:00|11024.2|11022.2|11017.2|11015.2|11026.7|11024.7|11016.7|11014.7|198
1695392100000|2023-09-22 14:15:00|11017.7|11015.7|11017.7|11015.7|11017.7|11015.7|11009.7|11007.7|163
1695392400000|2023-09-22 14:20:00|11018.7|11016.7|11032.7|11030.7|11034.7|11032.7|11017.7|11015.7|263
1695392700000|2023-09-22 14:25:00|11032.2|11030.2|11021.7|11019.7|11032.7|11030.7|11021.7|11019.7|134
1695393000000|2023-09-22 14:30:00|11021.2|11019.2|11039.7|11037.7|11040.7|11038.7|11020.7|11018.7|341
1695393300000|2023-09-22 14:35:00|11040.2|11038.2|11036.7|11034.7|11040.7|11038.7|11033.7|11031.7|214
1695393600000|2023-09-22 14:40:00|11036.2|11034.2|11032.7|11030.7|11037.7|11035.7|11031.7|11029.7|126
1695393900000|2023-09-22 14:45:00|11033.2|11031.2|11029.7|11027.7|11036.7|11034.7|11029.2|11027.2|132
1695394200000|2023-09-22 14:50:00|11029.2|11027.2|11032.7|11030.7|11034.7|11032.7|11028.7|11026.7|239
1695394500000|2023-09-22 14:55:00|11032.2|11030.2|11029.2|11027.2|11033.2|11031.2|11027.7|11025.7|180
1695394800000|2023-09-22 15:00:00|11029.7|11027.7|11019.7|11017.7|11030.7|11028.7|11017.2|11015.2|333
1695395100000|2023-09-22 15:05:00|11019.2|11017.2|11013.7|11011.7|11019.7|11017.7|11012.7|11010.7|293
1695395400000|2023-09-22 15:10:00|11014.2|11012.2|11003.7|11001.7|11014.7|11012.7|11003.7|11001.7|441
1695395700000|2023-09-22 15:15:00|11004.7|11002.7|11006.2|11004.2|11017.7|11015.7|11003.7|11001.7|1161
1695396000000|2023-09-22 15:20:00|11005.5|11003.5|11006.5|11004.5|11011.5|11009.5|11002.5|11000.5|792
1695396300000|2023-09-22 15:25:00|11007.5|11005.5|11015.5|11013.5|11022.5|11020.5|11005.5|11003.5|2460
1695396600000|2023-09-22 15:30:00|11016.5|11014.5|11009.5|11007.5|11016.5|11014.5|11007.5|11005.5|972
1695396900000|2023-09-22 15:35:00|11010.5|11008.5|11010.5|11008.5|11013|11011|11008.5|11006.5|308
1695397200000|2023-09-22 15:40:00|11010|11008|11008.5|11006.5|11012|11010|11006.5|11004.5|94
1695397500000|2023-09-22 15:45:00|11008|11006|11008.5|11006.5|11012|11010|11008|11006|68
1695397800000|2023-09-22 15:50:00|11009|11007|11006.5|11004.5|11009.5|11007.5|11005|11003|208
1695398100000|2023-09-22 15:55:00|11006|11004|11004.5|11002.5|11006.5|11004.5|11001.5|10999.5|49
1695398400000|2023-09-22 16:00:00|11004|11002|11002.5|11000.5|11006.5|11004.5|11001.5|10999.5|661
1695398700000|2023-09-22 16:05:00|11002|11000|11002.5|11000.5|11003.5|11001.5|10998.5|10996.5|61
1695399000000|2023-09-22 16:10:00|11002|11000|11003|11001|11004|11002|11000|10998|10
1695399300000|2023-09-22 16:15:00|11002.5|11000.5|11006.5|11004.5|11007|11005|11002|11000|9
1695399600000|2023-09-22 16:20:00|11007|11005|11008|11006|11009|11007|11006|11004|20
1695399900000|2023-09-22 16:25:00|11007.5|11005.5|11008|11006|11009.5|11007.5|11007|11005|4
1695400200000|2023-09-22 16:30:00|11008.5|11006.5|11010|11008|11011|11009|11008|11006|4
1695400500000|2023-09-22 16:35:00|11010.5|11008.5|11015|11013|11016|11014|11010|11008|18
1695400800000|2023-09-22 16:40:00|11014.5|11012.5|11015.5|11013.5|11017|11015|11014.5|11012.5|11
1695401100000|2023-09-22 16:45:00|11015|11013|11016|11014|11017|11015|11013|11011|5
1695401400000|2023-09-22 16:50:00|11016.5|11014.5|11013|11011|11017|11015|11012|11010|30
1695401700000|2023-09-22 16:55:00|11013.5|11011.5|11010|11008|11014.5|11012.5|11010|11008|19
1695402000000|2023-09-22 17:00:00|11009.5|11007.5|11011|11009|11011|11009|11009|11007|12
1695402300000|2023-09-22 17:05:00|11010.5|11008.5|11008|11006|11012|11010|11008|11006|5
1695402600000|2023-09-22 17:10:00|11007.5|11005.5|11007|11005|11009.5|11007.5|11006|11004|2
1695402900000|2023-09-22 17:15:00|11006.5|11004.5|11003|11001|11007|11005|11002|11000|17
1695403200000|2023-09-22 17:20:00|11002.5|11000.5|10996.5|10994.5|11003|11001|10995|10993|54
1695403500000|2023-09-22 17:25:00|10997|10995|10998|10996|10998|10996|10995.5|10993.5|22
1695403800000|2023-09-22 17:30:00|10997.5|10995.5|10994.5|10992.5|10998|10996|10994|10992|24
1695404100000|2023-09-22 17:35:00|10995|10993|10990.5|10988.5|10998|10996|10989.5|10987.5|60
1695404400000|2023-09-22 17:40:00|10990|10988|10991|10989|10992|10990|10989.5|10987.5|22
1695404700000|2023-09-22 17:45:00|10991.5|10989.5|10992.5|10990.5|10993.5|10991.5|10990.5|10988.5|9
1695405000000|2023-09-22 17:50:00|10992|10990|10995.5|10993.5|10995.5|10993.5|10992|10990|10
1695405300000|2023-09-22 17:55:00|10996|10994|10996|10994|10999|10997|10995|10993|12
1695405600000|2023-09-22 18:00:00|10996.5|10994.5|10995|10993|10997|10995|10993.5|10991.5|26
1695405900000|2023-09-22 18:05:00|10994|10992|10994|10992|10996|10994|10993|10991|25
1695406200000|2023-09-22 18:10:00|10993.5|10991.5|10991|10989|10994|10992|10988.5|10986.5|33
1695406500000|2023-09-22 18:15:00|10991.5|10989.5|10989|10987|10993.5|10991.5|10987|10985|36
1695406800000|2023-09-22 18:20:00|10989.5|10987.5|10993|10991|10994.5|10992.5|10989.5|10987.5|17
1695407100000|2023-09-22 18:25:00|10993.5|10991.5|10994|10992|10997.5|10995.5|10993|10991|44
1695407400000|2023-09-22 18:30:00|10993.5|10991.5|10994|10992|10995|10993|10991.5|10989.5|2
1695407700000|2023-09-22 18:35:00|10994.5|10992.5|10991|10989|10995|10993|10990|10988|6
1695408000000|2023-09-22 18:40:00|10990.5|10988.5|10988|10986|10991|10989|10987.5|10985.5|5
1695408300000|2023-09-22 18:45:00|10987.5|10985.5|10990|10988|10990.5|10988.5|10987.5|10985.5|5
1695408600000|2023-09-22 18:50:00|10991|10989|10991|10989|10991|10989|10989.5|10987.5|9
1695408900000|2023-09-22 18:55:00|10992|10990|10994|10992|10994.5|10992.5|10991|10989|30
1695409200000|2023-09-22 19:00:00|10993.5|10991.5|10998|10996|11001.5|10999.5|10992|10990|28
1695409500000|2023-09-22 19:05:00|10998.5|10996.5|11008.5|11006.5|11009|11007|10998|10996|13
1695409800000|2023-09-22 19:10:00|11009|11007|11011|11009|11012|11010|11007.5|11005.5|27
1695410100000|2023-09-22 19:15:00|11010.5|11008.5|11013|11011|11014|11012|11010.5|11008.5|25
1695410400000|2023-09-22 19:20:00|11012.5|11010.5|11016|11014|11021|11019|11010|11008|43
1695410700000|2023-09-22 19:25:00|11015.5|11013.5|11012.5|11010.5|11015.5|11013.5|11012.5|11010.5|10
1695411000000|2023-09-22 19:30:00|11013|11011|11005|11003|11014|11012|11004.5|11002.5|37
1695411300000|2023-09-22 19:35:00|11005.5|11003.5|11006.5|11004.5|11007|11005|11004|11002|7
1695411600000|2023-09-22 19:40:00|11006|11004|10998|10996|11006|11004|10998|10996|22
1695411900000|2023-09-22 19:45:00|10998.5|10996.5|10997|10995|11001|10999|10995|10993|31
1695412200000|2023-09-22 19:50:00|10996.5|10994.5|10992|10990|10996.5|10994.5|10989|10987|68
1695412500000|2023-09-22 19:55:00|10995.5|10993.5|10991.4|10985.4|11002.5|11000.5|10989.5|10985.4|83
1695412800000|2023-09-22 20:00:00|10990.4|10984.4|10991.5|10985.5|10998.4|10992.4|10990.4|10984.4|1
1695413100000|2023-09-22 20:05:00|10991.2|10985.2|10994.6|10988.6|10996|10990|10990.7|10984.7|0
1695413400000|2023-09-22 20:10:00|10994.1|10988.1|10996.5|10990.5|10998.4|10992.4|10993.8|10987.8|0
1695413700000|2023-09-22 20:15:00|10996|10990|10994.1|10988.1|10996.5|10990.5|10994.1|10988.1|0
1695414000000|2023-09-22 20:20:00|10993.8|10987.8|10995.1|10989.1|10996.8|10990.8|10993.8|10987.8|0
1695414300000|2023-09-22 20:25:00|10994.9|10988.9|10994.9|10988.9|10995.7|10989.7|10994.6|10988.6|0
1695414600000|2023-09-22 20:30:00|10995.4|10989.4|10993.8|10987.8|10995.7|10989.7|10993.8|10987.8|0
1695414900000|2023-09-22 20:35:00|10994.3|10988.3|10994.6|10988.6|10995.7|10989.7|10993.8|10987.8|0
1695415200000|2023-09-22 20:40:00|10994.1|10988.1|10992.3|10986.3|10994.1|10988.1|10991.5|10985.5|0
1695415500000|2023-09-22 20:45:00|10992.7|10986.7|10991.5|10985.5|10993.8|10987.8|10991.2|10985.2|0
1695415800000|2023-09-22 20:50:00|10991.2|10985.2|10990.4|10984.4|10991.9|10985.9|10990.1|10984.1|0
1695416100000|2023-09-22 20:55:00|10990.2|10984.2|10992.2|10986.2|10992.9|10986.9|10990.1|10984.1|0
1695592800000|2023-09-24 22:00:00|10997.4|10991.4|11000.1|10994.1|11000.4|10994.4|10997|10991|0
1695593100000|2023-09-24 22:05:00|10999.6|10993.6|11001.5|10995.5|11002.3|10996.3|10999.3|10993.3|0
1695593400000|2023-09-24 22:10:00|11001.2|10995.2|11002.3|10996.3|11003.1|10997.1|11000.7|10994.7|0
1695593700000|2023-09-24 22:15:00|11002.1|10996.1|11002.8|10996.8|11003.1|10997.1|11001.2|10995.2|0
1695594000000|2023-09-24 22:20:00|11002.3|10996.3|11003.1|10997.1|11003.4|10997.4|11002.1|10996.1|0
1695594300000|2023-09-24 22:25:00|11003.2|10997.2|11004.2|10998.2|11004.7|10998.7|11003.2|10997.2|0
1695594600000|2023-09-24 22:30:00|11004.3|10998.3|11002.8|10996.8|11004.7|10998.7|11002.3|10996.3|0
1695594900000|2023-09-24 22:35:00|11002.3|10996.3|11002|10996|11002.8|10996.8|11001.5|10995.5|0
1695595200000|2023-09-24 22:40:00|11001.5|10995.5|11000.7|10994.7|11002|10996|11000.7|10994.7|0
1695595500000|2023-09-24 22:45:00|11001.2|10995.2|11000.7|10994.7|11002|10996|11000.7|10994.7|0
1695595800000|2023-09-24 22:50:00|11001|10995|11000.4|10994.4|11001.2|10995.2|11000.4|10994.4|0
1695596100000|2023-09-24 22:55:00|11000.7|10994.7|10999.6|10993.6|11000.7|10994.7|10999.6|10993.6|0
1695596400000|2023-09-24 23:00:00|11000.1|10994.1|10999.3|10993.3|11000.1|10994.1|10998.5|10992.5|0
1695596700000|2023-09-24 23:05:00|10998.8|10992.8|10998.8|10992.8|11000.1|10994.1|10998.5|10992.5|0
1695597000000|2023-09-24 23:10:00|10998.7|10992.7|10999.6|10993.6|11000.1|10994.1|10998.5|10992.5|0
1695597300000|2023-09-24 23:15:00|11000.1|10994.1|10998.5|10992.5|11000.1|10994.1|10998.2|10992.2|0
1695597600000|2023-09-24 23:20:00|10998.8|10992.8|10997.7|10991.7|10998.8|10992.8|10997|10991|0
1695597900000|2023-09-24 23:25:00|10997.4|10991.4|10998.2|10992.2|10999.6|10993.6|10997.1|10991.1|0
1695598200000|2023-09-24 23:30:00|10997.7|10991.7|10999.3|10993.3|10999.3|10993.3|10997.7|10991.7|0
1695598500000|2023-09-24 23:35:00|10998.8|10992.8|10999.6|10993.6|11000.1|10994.1|10998.8|10992.8|0
1695598800000|2023-09-24 23:40:00|11000.1|10994.1|11000.4|10994.4|11000.7|10994.7|10999.8|10993.8|0
1695599100000|2023-09-24 23:45:00|11000.6|10994.6|10999.6|10993.6|11000.7|10994.7|10998.5|10992.5|0
1695599400000|2023-09-24 23:50:00|10999.3|10993.3|10999.6|10993.6|10999.6|10993.6|10998.8|10992.8|0
1695599700000|2023-09-24 23:55:00|10999.3|10993.3|10999.3|10993.3|11000.1|10994.1|10998.5|10992.5|0
1695600000000|2023-09-25 00:00:00|10998.8|10992.8|10994|10988|10999.3|10993.3|10993.7|10987.7|0
1695600300000|2023-09-25 00:05:00|10994.1|10988.1|10994.3|10988.3|10996.2|10990.2|10993.7|10987.7|0
1695600600000|2023-09-25 00:10:00|10994|10988|10992.1|10986.1|10995.1|10989.1|10991.7|10985.7|0
1695600900000|2023-09-25 00:15:00|10992.2|10986.2|10986.9|10980.9|10992.5|10986.5|10985.4|10979.4|0
1695601200000|2023-09-25 00:20:00|10988.4|10982.4|10986.9|10980.9|10988.5|10982.5|10986.9|10980.9|0
1695601500000|2023-09-25 00:25:00|10988.4|10982.4|10990|10984|10990|10984|10988.4|10982.4|0
1695601800000|2023-09-25 00:30:00|10988.5|10982.5|10988.5|10982.5|10990|10984|10988.5|10982.5|0
1695602100000|2023-09-25 00:35:00|10989.2|10983.2|10990|10984|10990|10984|10988.5|10982.5|0
1695602400000|2023-09-25 00:40:00|10990.1|10984.1|10990|10984|10991.6|10985.6|10990|10984|0
1695602700000|2023-09-25 00:45:00|10991.6|10985.6|10994.7|10988.7|10994.7|10988.7|10991.6|10985.6|0
1695603000000|2023-09-25 00:50:00|10994.6|10988.6|10994.6|10988.6|10994.7|10988.7|10993.1|10987.1|0
1695603300000|2023-09-25 00:55:00|10996.2|10990.2|10996.2|10990.2|10997.7|10991.7|10996.2|10990.2|0
1695603600000|2023-09-25 01:00:00|10997.7|10991.7|10997.7|10991.7|10997.7|10991.7|10996.2|10990.2|0
1695603900000|2023-09-25 01:05:00|10996.2|10990.2|10997.7|10991.7|10997.7|10991.7|10996.2|10990.2|0
1695604200000|2023-09-25 01:10:00|10996.2|10990.2|10997.8|10991.8|10997.8|10991.8|10996.2|10990.2|0
1695604500000|2023-09-25 01:15:00|10999.3|10993.3|10999.4|10993.4|10999.4|10993.4|10997.8|10991.8|0
1695604800000|2023-09-25 01:20:00|10999.3|10993.3|10999.4|10993.4|11000.9|10994.9|10997.8|10991.8|0
1695605100000|2023-09-25 01:25:00|11000.9|10994.9|10999.4|10993.4|11000.9|10994.9|10997.8|10991.8|0
1695605400000|2023-09-25 01:30:00|10997.8|10991.8|11002.5|10996.5|11002.5|10996.5|10997.8|10991.8|0
1695605700000|2023-09-25 01:35:00|11000.9|10994.9|11002.5|10996.5|11004.1|10998.1|11000.9|10994.9|0
1695606000000|2023-09-25 01:40:00|11001|10995|10999.3|10993.3|11002.5|10996.5|10999.3|10993.3|0
1695606300000|2023-09-25 01:45:00|10999.4|10993.4|11000.9|10994.9|11001|10995|10999.3|10993.3|0
1695606600000|2023-09-25 01:50:00|10999.4|10993.4|10997.9|10991.9|11001|10995|10997.9|10991.9|0
1695606900000|2023-09-25 01:55:00|10997.8|10991.8|10997.8|10991.8|10997.9|10991.9|10996.3|10990.3|0
1695607200000|2023-09-25 02:00:00|10997.1|10991.1|10996.3|10990.3|11000.9|10994.9|10996.3|10990.3|0
1695607500000|2023-09-25 02:05:00|10997.9|10991.9|10997.9|10991.9|10997.9|10991.9|10997.8|10991.8|0
1695607800000|2023-09-25 02:10:00|10997.8|10991.8|10997.9|10991.9|10999.4|10993.4|10996.3|10990.3|0
1695608100000|2023-09-25 02:15:00|10999.4|10993.4|11001|10995|11001|10995|10997.9|10991.9|0
1695608400000|2023-09-25 02:20:00|11002.5|10996.5|11000.9|10994.9|11002.5|10996.5|10999.4|10993.4|0
1695608700000|2023-09-25 02:25:00|10999.4|10993.4|11001|10995|11002.5|10996.5|10999.4|10993.4|0
1695609000000|2023-09-25 02:30:00|11002.5|10996.5|11002.5|10996.5|11002.5|10996.5|11002.5|10996.5|0
1695609300000|2023-09-25 02:35:00|11002.6|10996.6|11004.1|10998.1|11004.1|10998.1|11002.5|10996.5|0
1695609600000|2023-09-25 02:40:00|11002.6|10996.6|11004.1|10998.1|11004.1|10998.1|11002.5|10996.5|0
1695610200000|2023-09-25 02:50:00|11005.6|10999.6|11005.6|10999.6|11005.6|10999.6|11004.1|10998.1|0
1695610800000|2023-09-25 03:00:00|11004.1|10998.1|11005.6|10999.6|11005.6|10999.6|11004.1|10998.1|0
1695611100000|2023-09-25 03:05:00|11005.7|10999.7|11007.2|11001.2|11007.2|11001.2|11005.7|10999.7|0
1695611400000|2023-09-25 03:10:00|11005.7|10999.7|11007.2|11001.2|11007.2|11001.2|11005.6|10999.6|0
1695611700000|2023-09-25 03:15:00|11005.7|10999.7|11005.7|10999.7|11005.7|10999.7|11005.7|10999.7|0
1695612300000|2023-09-25 03:25:00|11006.5|11000.5|11005.7|10999.7|11007.3|11001.3|11005.7|10999.7|0
1695612600000|2023-09-25 03:30:00|11004.2|10998.2|11005.7|10999.7|11005.7|10999.7|11004.1|10998.1|0
1695612900000|2023-09-25 03:35:00|11005.6|10999.6|11005.7|10999.7|11005.7|10999.7|11005.6|10999.6|0
1695613200000|2023-09-25 03:40:00|11005.6|10999.6|11007.2|11001.2|11007.2|11001.2|11005.6|10999.6|0
1695613500000|2023-09-25 03:45:00|11005.7|10999.7|11005.7|10999.7|11005.7|10999.7|11005.7|10999.7|0
1695613800000|2023-09-25 03:50:00|11007.2|11001.2|11007.2|11001.2|11007.2|11001.2|11007.2|11001.2|0
1695615300000|2023-09-25 04:15:00|11008.7|11002.7|11008.7|11002.7|11008.7|11002.7|11008.7|11002.7|0
1695615600000|2023-09-25 04:20:00|11008.8|11002.8|11008.7|11002.7|11008.8|11002.8|11008.7|11002.7|0
1695615900000|2023-09-25 04:25:00|11007.2|11001.2|11008.8|11002.8|11008.8|11002.8|11007.2|11001.2|0
1695616200000|2023-09-25 04:30:00|11008.7|11002.7|11008.7|11002.7|11008.8|11002.8|11008.7|11002.7|0
1695616500000|2023-09-25 04:35:00|11007.2|11001.2|11008.7|11002.7|11008.7|11002.7|11005.6|10999.6|0
1695616800000|2023-09-25 04:40:00|11008|11002|11005.6|10999.6|11008.7|11002.7|11005.6|10999.6|0
1695617100000|2023-09-25 04:45:00|11006.4|11000.4|11005.6|10999.6|11007.2|11001.2|11005.6|10999.6|0
1695617400000|2023-09-25 04:50:00|11007.2|11001.2|11007.2|11001.2|11007.2|11001.2|11007.2|11001.2|0
1695617700000|2023-09-25 04:55:00|11008.7|11002.7|11007.2|11001.2|11008.7|11002.7|11007.2|11001.2|0
1695618000000|2023-09-25 05:00:00|11008.7|11002.7|11008.7|11002.7|11010.3|11004.3|11007.2|11001.2|0
1695618300000|2023-09-25 05:05:00|11008.8|11002.8|11008.7|11002.7|11008.8|11002.8|11007.2|11001.2|0
1695618600000|2023-09-25 05:10:00|11007.2|11001.2|11007.2|11001.2|11007.9|11001.9|11005.6|10999.6|0
1695618900000|2023-09-25 05:15:00|11007.9|11001.9|11008.7|11002.7|11008.7|11002.7|11007.2|11001.2|0
1695619200000|2023-09-25 05:20:00|11010.2|11004.2|11008.7|11002.7|11010.3|11004.3|11008.7|11002.7|0
1695619800000|2023-09-25 05:30:00|11007.2|11001.2|11007.2|11001.2|11007.2|11001.2|11005.6|10999.6|0
1695620100000|2023-09-25 05:35:00|11008.7|11002.7|11007.2|11001.2|11008.7|11002.7|11006.4|11000.4|0
1695620400000|2023-09-25 05:40:00|11008.7|11002.7|11007.2|11001.2|11008.7|11002.7|11007.1|11001.1|0
1695620700000|2023-09-25 05:45:00|11007.1|11001.1|11007.1|11001.1|11008.7|11002.7|11005.5|10999.5|0
1695621000000|2023-09-25 05:50:00|11006.3|11000.3|11007.1|11001.1|11007.1|11001.1|11005.5|10999.5|0
1695621300000|2023-09-25 05:55:00|11005.6|10999.6|11005.6|10999.6|11007.1|11001.1|11005.6|10999.6|0
1695621600000|2023-09-25 06:00:00|10997.5|10995.5|11004|11002|11008.5|11006.5|10996|10994|100
1695621900000|2023-09-25 06:05:00|11004.5|11002.5|11008|11006|11008.5|11006.5|11004|11002|70
1695622200000|2023-09-25 06:10:00|11008.5|11006.5|11014|11012|11015|11013|11007.5|11005.5|68
1695622500000|2023-09-25 06:15:00|11013.5|11011.5|11008|11006|11013.5|11011.5|11007|11005|19
1695622800000|2023-09-25 06:20:00|11008.5|11006.5|11007|11005|11008.5|11006.5|11004|11002|20
1695623100000|2023-09-25 06:25:00|11006.5|11004.5|11001|10999|11008|11006|11001|10999|6
1695623400000|2023-09-25 06:30:00|11001.5|10999.5|10997.5|10995.5|11002|11000|10997|10995|17
1695623700000|2023-09-25 06:35:00|10998|10996|10992.5|10990.5|10999|10997|10992.5|10990.5|46
1695624000000|2023-09-25 06:40:00|10993|10991|10993|10991|10999|10997|10993|10991|46
1695624300000|2023-09-25 06:45:00|10993.5|10991.5|10994|10992|10995.5|10993.5|10992.5|10990.5|13
1695624600000|2023-09-25 06:50:00|10994.5|10992.5|10992|10990|10994.5|10992.5|10991.5|10989.5|30
1695624900000|2023-09-25 06:55:00|10992.5|10990.5|10994|10992|10996.5|10994.5|10984.5|10982.5|160
1695625200000|2023-09-25 07:00:00|10995|10993|10991|10989|11007|11005|10984.5|10982.5|1215
1695625500000|2023-09-25 07:05:00|10993|10991|10999|10997|11004.5|11002.5|10992.5|10990.5|340
1695625800000|2023-09-25 07:10:00|10999.5|10997.5|11012.5|11010.5|11016.5|11014.5|10994.5|10992.5|174
1695626100000|2023-09-25 07:15:00|11013|11011|11014.5|11012.5|11018.5|11016.5|11012.5|11010.5|155
1695626400000|2023-09-25 07:20:00|11015|11013|11028.5|11026.5|11029|11027|11014.5|11012.5|220
1695626700000|2023-09-25 07:25:00|11027.5|11025.5|11051.5|11049.5|11052.5|11050.5|11027.5|11025.5|416
1695627000000|2023-09-25 07:30:00|11052|11050|11062|11060|11063.5|11061.5|11050.5|11048.5|338
1695627300000|2023-09-25 07:35:00|11062.5|11060.5|11054.5|11052.5|11064|11062|11049.5|11047.5|389
1695627600000|2023-09-25 07:40:00|11054.7|11052.7|11064.2|11062.2|11065.2|11063.2|11052.7|11050.7|174
1695627900000|2023-09-25 07:45:00|11063.7|11061.7|11059.7|11057.7|11069.7|11067.7|11057.7|11055.7|235
1695628200000|2023-09-25 07:50:00|11060.2|11058.2|11063.7|11061.7|11066.2|11064.2|11056.7|11054.7|155
1695628500000|2023-09-25 07:55:00|11064.2|11062.2|11058.2|11056.2|11068.2|11066.2|11057.2|11055.2|112
1695628800000|2023-09-25 08:00:00|11058.7|11056.7|11061.2|11059.2|11067.2|11065.2|11058.2|11056.2|211
1695629100000|2023-09-25 08:05:00|11060.7|11058.7|11054.7|11052.7|11063.7|11061.7|11052.7|11050.7|70
1695629400000|2023-09-25 08:10:00|11055.2|11053.2|11056.2|11054.2|11059.7|11057.7|11051.2|11049.2|71
1695629700000|2023-09-25 08:15:00|11056.7|11054.7|11053.2|11051.2|11057.2|11055.2|11049.7|11047.7|84
1695630000000|2023-09-25 08:20:00|11053.7|11051.7|11041.2|11039.2|11054.7|11052.7|11038.2|11036.2|146
1695630300000|2023-09-25 08:25:00|11040.7|11038.7|11035.7|11033.7|11041.2|11039.2|11031.7|11029.7|134
1695630600000|2023-09-25 08:30:00|11035.2|11033.2|11023.7|11021.7|11035.2|11033.2|11022.7|11020.7|276
1695630900000|2023-09-25 08:35:00|11023.2|11021.2|10997.2|10995.2|11023.7|11021.7|10997.2|10995.2|221
1695631200000|2023-09-25 08:40:00|10996.7|10994.7|10991.7|10989.7|11007.7|11005.7|10988.7|10986.7|166
1695631500000|2023-09-25 08:45:00|10991.2|10989.2|10998.7|10996.7|11001.7|10999.7|10990.2|10988.2|175
1695631800000|2023-09-25 08:50:00|10997.7|10995.7|10995.7|10993.7|11001.7|10999.7|10992.7|10990.7|316
1695632100000|2023-09-25 08:55:00|10995.2|10993.2|10999.2|10997.2|11002.7|11000.7|10993.2|10991.2|158
1695632400000|2023-09-25 09:00:00|10998.7|10996.7|10998.7|10996.7|11005.7|11003.7|10996.2|10994.2|269
1695632700000|2023-09-25 09:05:00|10998.2|10996.2|11001.2|10999.2|11008.7|11006.7|10996.7|10994.7|125
1695633000000|2023-09-25 09:10:00|11000.7|10998.7|10995.2|10993.2|11002.2|11000.2|10991.7|10989.7|62
1695633300000|2023-09-25 09:15:00|10994.7|10992.7|10996.7|10994.7|10997.2|10995.2|10991.2|10989.2|51
1695633600000|2023-09-25 09:20:00|10998.7|10996.7|11003.7|11001.7|11004.7|11002.7|10998.2|10996.2|83
1695633900000|2023-09-25 09:25:00|11004.2|11002.2|11006.2|11004.2|11008.7|11006.7|11001.2|10999.2|84
1695634200000|2023-09-25 09:30:00|11006.7|11004.7|11004.7|11002.7|11007.7|11005.7|11002.7|11000.7|98
1695634500000|2023-09-25 09:35:00|11005.2|11003.2|11001.2|10999.2|11005.2|11003.2|10995.7|10993.7|87
1695634800000|2023-09-25 09:40:00|11001.7|10999.7|11001.7|10999.7|11005.2|11003.2|10997.7|10995.7|74
1695635100000|2023-09-25 09:45:00|11001.2|10999.2|11007.2|11005.2|11007.7|11005.7|10998.7|10996.7|80
1695635400000|2023-09-25 09:50:00|11006.7|11004.7|11007.2|11005.2|11009.7|11007.7|11002.2|11000.2|89
1695635700000|2023-09-25 09:55:00|11007.7|11005.7|11008.2|11006.2|11012.2|11010.2|11006.7|11004.7|62
1695636000000|2023-09-25 10:00:00|11008.7|11006.7|11009.2|11007.2|11012.2|11010.2|11006.2|11004.2|70
1695636300000|2023-09-25 10:05:00|11009.7|11007.7|11001.7|10999.7|11010.7|11008.7|11001.2|10999.2|37
1695636600000|2023-09-25 10:10:00|11002.2|11000.2|11006.7|11004.7|11008.2|11006.2|10999.2|10997.2|60
1695636900000|2023-09-25 10:15:00|11007.7|11005.7|11010.7|11008.7|11015.2|11013.2|11006.2|11004.2|61
1695637200000|2023-09-25 10:20:00|11011.2|11009.2|11008.7|11006.7|11014.2|11012.2|11006.2|11004.2|62
1695637500000|2023-09-25 10:25:00|11008.2|11006.2|11010.2|11008.2|11012.2|11010.2|11005.7|11003.7|34
1695637800000|2023-09-25 10:30:00|11009.7|11007.7|11007.7|11005.7|11014.7|11012.7|11007.2|11005.2|189
1695638100000|2023-09-25 10:35:00|11008.2|11006.2|10999.2|10997.2|11011.7|11009.7|10998.7|10996.7|49
1695638400000|2023-09-25 10:40:00|10999.7|10997.7|10993.2|10991.2|10999.7|10997.7|10992.2|10990.2|93
1695638700000|2023-09-25 10:45:00|10993.7|10991.7|10996.2|10994.2|11003.7|11001.7|10992.7|10990.7|87
1695639000000|2023-09-25 10:50:00|10996.7|10994.7|11003.7|11001.7|11004.7|11002.7|10996.7|10994.7|84
1695639300000|2023-09-25 10:55:00|11003.2|11001.2|11003.7|11001.7|11004.7|11002.7|10997.7|10995.7|85
1695639600000|2023-09-25 11:00:00|11006.7|11004.7|11008.7|11006.7|11009.7|11007.7|11002.7|11000.7|125
1695639900000|2023-09-25 11:05:00|11008.2|11006.2|11008.7|11006.7|11009.7|11007.7|11005.7|11003.7|73
1695640200000|2023-09-25 11:10:00|11009.2|11007.2|11008.7|11006.7|11010.7|11008.7|11004.2|11002.2|74
1695640500000|2023-09-25 11:15:00|11009.2|11007.2|11008.7|11006.7|11013.2|11011.2|11006.7|11004.7|62
1695640800000|2023-09-25 11:20:00|11008.2|11006.2|11014.7|11012.7|11014.7|11012.7|11005.7|11003.7|124
1695641100000|2023-09-25 11:25:00|11014.2|11012.2|11016.7|11014.7|11017.7|11015.7|11013.7|11011.7|104
1695641400000|2023-09-25 11:30:00|11015.7|11013.7|10999.7|10997.7|11016.7|11014.7|10998.7|10996.7|92
1695641700000|2023-09-25 11:35:00|10999.2|10997.2|10999.7|10997.7|11003.7|11001.7|10997.7|10995.7|84
1695642000000|2023-09-25 11:40:00|11000|10998|10997|10995|11004|11002|10996|10994|70
1695642300000|2023-09-25 11:45:00|10997.5|10995.5|10995|10993|11001|10999|10994|10992|82
1695642600000|2023-09-25 11:50:00|10994.5|10992.5|10995|10993|10997.5|10995.5|10992|10990|85
1695642900000|2023-09-25 11:55:00|10995.5|10993.5|10992.5|10990.5|10996|10994|10990|10988|77
1695643200000|2023-09-25 12:00:00|10993|10991|10991.5|10989.5|10996|10994|10989|10987|119
1695643500000|2023-09-25 12:05:00|10991|10989|10986.5|10984.5|10994|10992|10986|10984|130
1695643800000|2023-09-25 12:10:00|10987|10985|10986|10984|10989|10987|10977|10975|454
1695644100000|2023-09-25 12:15:00|10985.5|10983.5|10979.5|10977.5|10986|10984|10979|10977|77
1695644400000|2023-09-25 12:20:00|10980|10978|10978.5|10976.5|10980|10978|10972.5|10970.5|176
1695644700000|2023-09-25 12:25:00|10977|10975|10982.5|10980.5|10983|10981|10977|10975|205
1695645000000|2023-09-25 12:30:00|10982|10980|10985|10983|10985|10983|10978.5|10976.5|76
1695645300000|2023-09-25 12:35:00|10985.5|10983.5|10993|10991|10995|10993|10983|10981|70
1695645600000|2023-09-25 12:40:00|10992.5|10990.5|10992.5|10990.5|10994|10992|10988.5|10986.5|105
1695645900000|2023-09-25 12:45:00|10993|10991|10991.5|10989.5|10996|10994|10990|10988|62
1695646200000|2023-09-25 12:50:00|10991|10989|10993|10991|10993|10991|10987|10985|97
1695646500000|2023-09-25 12:55:00|10992.5|10990.5|10990|10988|10993|10991|10986|10984|113
1695646800000|2023-09-25 13:00:00|10990.5|10988.5|10983|10981|10991|10989|10981.5|10979.5|141
1695647100000|2023-09-25 13:05:00|10983.5|10981.5|10977|10975|10989|10987|10975|10973|100
1695647400000|2023-09-25 13:10:00|10976.5|10974.5|10978|10976|10979|10977|10972.5|10970.5|194
1695647700000|2023-09-25 13:15:00|10977.5|10975.5|10980|10978|10983|10981|10976|10974|121
1695648000000|2023-09-25 13:20:00|10980.5|10978.5|10973|10971|10981|10979|10972|10970|120
1695648300000|2023-09-25 13:25:00|10972|10970|10976.5|10974.5|10977|10975|10972|10970|137
1695648600000|2023-09-25 13:30:00|10977.5|10975.5|10965|10963|10979|10977|10963.5|10961.5|333
1695648900000|2023-09-25 13:35:00|10966|10964|10976|10974|10976|10974|10965.5|10963.5|199
1695649200000|2023-09-25 13:40:00|10976.5|10974.5|10983|10981|10987|10985|10976.5|10974.5|268
1695649500000|2023-09-25 13:45:00|10983.5|10981.5|10979.5|10977.5|10985|10983|10977|10975|223
1695649800000|2023-09-25 13:50:00|10979|10977|10989.5|10987.5|10990|10988|10978.5|10976.5|172
1695650100000|2023-09-25 13:55:00|10990|10988|10989|10987|10995|10993|10988|10986|244
1695650400000|2023-09-25 14:00:00|10989.5|10987.5|10986.5|10984.5|10990.5|10988.5|10981|10979|375
1695650700000|2023-09-25 14:05:00|10987|10985|10992|10990|10995.5|10993.5|10983.5|10981.5|225
1695651000000|2023-09-25 14:10:00|10991.8|10989.8|10991.8|10989.8|10996.8|10994.8|10989.8|10987.8|107
1695651300000|2023-09-25 14:15:00|10991.3|10989.3|10991.3|10989.3|10999.8|10997.8|10989.8|10987.8|496
1695651600000|2023-09-25 14:20:00|10991.8|10989.8|10995.3|10993.3|11001.8|10999.8|10990.8|10988.8|669
1695651900000|2023-09-25 14:25:00|10995.8|10993.8|10986.8|10984.8|10996.8|10994.8|10986.8|10984.8|206
1695652200000|2023-09-25 14:30:00|10986.3|10984.3|10990.8|10988.8|10993.3|10991.3|10984.8|10982.8|154
1695652500000|2023-09-25 14:35:00|10991.3|10989.3|10981.8|10979.8|10991.8|10989.8|10980.8|10978.8|191
1695652800000|2023-09-25 14:40:00|10982.3|10980.3|10990.8|10988.8|10990.8|10988.8|10980.8|10978.8|134
1695653100000|2023-09-25 14:45:00|10990.3|10988.3|10991.8|10989.8|10994.8|10992.8|10989.8|10987.8|132
1695653400000|2023-09-25 14:50:00|10991.3|10989.3|10988.8|10986.8|10993.8|10991.8|10988.8|10986.8|430
1695653700000|2023-09-25 14:55:00|10989.3|10987.3|10986.8|10984.8|10989.8|10987.8|10985.8|10983.8|179
1695654000000|2023-09-25 15:00:00|10987.3|10985.3|10985.8|10983.8|10991.8|10989.8|10985.8|10983.8|514
1695654300000|2023-09-25 15:05:00|10986.3|10984.3|11001.8|10999.8|11001.8|10999.8|10985.8|10983.8|895
1695654600000|2023-09-25 15:10:00|11001.3|10999.3|11004.8|11002.8|11007.3|11005.3|10998.8|10996.8|820
1695654900000|2023-09-25 15:15:00|11005.8|11003.8|11020.8|11018.8|11021.8|11019.8|11004.8|11002.8|1269
1695655200000|2023-09-25 15:20:00|11021.8|11019.8|11030.8|11028.8|11036.8|11034.8|11021.8|11019.8|1164
1695655500000|2023-09-25 15:25:00|11030.3|11028.3|11016.3|11014.3|11036.3|11034.3|11015.3|11013.3|2834
1695655800000|2023-09-25 15:30:00|11017.8|11015.8|11016.8|11014.8|11020.8|11018.8|11013.8|11011.8|1212
1695656100000|2023-09-25 15:35:00|11017.3|11015.3|11008.8|11006.8|11020.8|11018.8|11008.8|11006.8|644
1695656400000|2023-09-25 15:40:00|11007.8|11005.8|11016.8|11014.8|11018.8|11016.8|11006.8|11004.8|238
1695656700000|2023-09-25 15:45:00|11017.3|11015.3|11012.3|11010.3|11017.3|11015.3|11010.8|11008.8|89
1695657000000|2023-09-25 15:50:00|11011.8|11009.8|11014.3|11012.3|11015.3|11013.3|11011.8|11009.8|43
1695657300000|2023-09-25 15:55:00|11014.8|11012.8|11008.3|11006.3|11016.8|11014.8|11008.3|11006.3|38
1695657600000|2023-09-25 16:00:00|11008.8|11006.8|11005.8|11003.8|11011.3|11009.3|11005.8|11003.8|56
1695657900000|2023-09-25 16:05:00|11006.3|11004.3|11009.3|11007.3|11010.3|11008.3|11006.3|11004.3|72
1695658200000|2023-09-25 16:10:00|11008.8|11006.8|11010.3|11008.3|11013.3|11011.3|11008.8|11006.8|26
1695658500000|2023-09-25 16:15:00|11010.8|11008.8|11015.3|11013.3|11015.3|11013.3|11009.8|11007.8|15
1695658800000|2023-09-25 16:20:00|11014.8|11012.8|11019.8|11017.8|11020.3|11018.3|11014.3|11012.3|21
1695659100000|2023-09-25 16:25:00|11019.3|11017.3|11019.3|11017.3|11020.8|11018.8|11017.8|11015.8|18
1695659400000|2023-09-25 16:30:00|11018.8|11016.8|11019.8|11017.8|11021.3|11019.3|11018.3|11016.3|27
1695659700000|2023-09-25 16:35:00|11019.3|11017.3|11016.8|11014.8|11019.8|11017.8|11015.8|11013.8|24
1695660000000|2023-09-25 16:40:00|11017.3|11015.3|11015.3|11013.3|11018.8|11016.8|11015.3|11013.3|28
1695660300000|2023-09-25 16:45:00|11015.8|11013.8|11012.3|11010.3|11015.8|11013.8|11012.3|11010.3|21
1695660600000|2023-09-25 16:50:00|11011.8|11009.8|11009.8|11007.8|11011.8|11009.8|11006.3|11004.3|17
1695660900000|2023-09-25 16:55:00|11010.8|11008.8|11012.3|11010.3|11012.3|11010.3|11008.3|11006.3|25
1695661200000|2023-09-25 17:00:00|11011.8|11009.8|11011.8|11009.8|11012.8|11010.8|11010.3|11008.3|16
1695661500000|2023-09-25 17:05:00|11011.3|11009.3|11017.8|11015.8|11018.3|11016.3|11011.3|11009.3|33
1695661800000|2023-09-25 17:10:00|11017.3|11015.3|11020.3|11018.3|11021.8|11019.8|11017.3|11015.3|37
1695662100000|2023-09-25 17:15:00|11020.8|11018.8|11018.3|11016.3|11021.8|11019.8|11018.3|11016.3|7
1695662400000|2023-09-25 17:20:00|11018.8|11016.8|11015.8|11013.8|11020.3|11018.3|11015.3|11013.3|6
1695662700000|2023-09-25 17:25:00|11015.3|11013.3|11009.8|11007.8|11015.3|11013.3|11008.3|11006.3|13
1695663000000|2023-09-25 17:30:00|11010.3|11008.3|11010.8|11008.8|11011.3|11009.3|11007.8|11005.8|10
1695663300000|2023-09-25 17:35:00|11011.3|11009.3|11011.3|11009.3|11012.3|11010.3|11009.3|11007.3|13
1695663600000|2023-09-25 17:40:00|11010.8|11008.8|11010.3|11008.3|11011.8|11009.8|11009.3|11007.3|4
1695663900000|2023-09-25 17:45:00|11010.8|11008.8|11012.8|11010.8|11012.8|11010.8|11008.3|11006.3|23
1695664200000|2023-09-25 17:50:00|11012.3|11010.3|11013.8|11011.8|11016.8|11014.8|11010.3|11008.3|16
1695664500000|2023-09-25 17:55:00|11014.3|11012.3|11015.8|11013.8|11015.8|11013.8|11013.3|11011.3|26
1695664800000|2023-09-25 18:00:00|11017.3|11015.3|11019.3|11017.3|11019.8|11017.8|11017.3|11015.3|9
1695665100000|2023-09-25 18:05:00|11019.8|11017.8|11015.3|11013.3|11020.3|11018.3|11015.3|11013.3|7
1695665400000|2023-09-25 18:10:00|11014.8|11012.8|11014.3|11012.3|11016.3|11014.3|11014.3|11012.3|8
1695665700000|2023-09-25 18:15:00|11013.8|11011.8|11012.8|11010.8|11014.8|11012.8|11011.3|11009.3|6
1695666000000|2023-09-25 18:20:00|11012.3|11010.3|11009.3|11007.3|11013.8|11011.8|11008.3|11006.3|11
1695666300000|2023-09-25 18:25:00|11008.8|11006.8|11011.3|11009.3|11013.8|11011.8|11008.3|11006.3|7
1695666600000|2023-09-25 18:30:00|11010.8|11008.8|11013.3|11011.3|11014.3|11012.3|11010.3|11008.3|10
1695666900000|2023-09-25 18:35:00|11013.8|11011.8|11017.3|11015.3|11020.8|11018.8|11013.8|11011.8|7
1695667200000|2023-09-25 18:40:00|11017.8|11015.8|11015.8|11013.8|11019.8|11017.8|11015.3|11013.3|24
1695667500000|2023-09-25 18:45:00|11016.8|11014.8|11016.3|11014.3|11018.8|11016.8|11016.3|11014.3|9
1695667800000|2023-09-25 18:50:00|11016.8|11014.8|11016.3|11014.3|11017.3|11015.3|11014.3|11012.3|12
1695668100000|2023-09-25 18:55:00|11015.8|11013.8|11013.3|11011.3|11016.3|11014.3|11012.3|11010.3|5
1695668400000|2023-09-25 19:00:00|11013.8|11011.8|11008.3|11006.3|11015.8|11013.8|11007.3|11005.3|17
1695668700000|2023-09-25 19:05:00|11007.8|11005.8|11007.3|11005.3|11008.3|11006.3|11006.3|11004.3|32
1695669000000|2023-09-25 19:10:00|11006.8|11004.8|11011.3|11009.3|11011.3|11009.3|11006.3|11004.3|19
1695669300000|2023-09-25 19:15:00|11011.8|11009.8|11019.3|11017.3|11020.3|11018.3|11011.8|11009.8|34
1695669600000|2023-09-25 19:20:00|11018.8|11016.8|11015.8|11013.8|11021.3|11019.3|11014.3|11012.3|21
1695669900000|2023-09-25 19:25:00|11015.3|11013.3|11013.8|11011.8|11015.3|11013.3|11010.3|11008.3|9
1695670200000|2023-09-25 19:30:00|11013.3|11011.3|11014.3|11012.3|11016.8|11014.8|11011.3|11009.3|20
1695670500000|2023-09-25 19:35:00|11014.8|11012.8|11017.3|11015.3|11017.3|11015.3|11011.3|11009.3|31
1695670800000|2023-09-25 19:40:00|11016.8|11014.8|11013.3|11011.3|11017.3|11015.3|11012.8|11010.8|3
1695671100000|2023-09-25 19:45:00|11013.8|11011.8|11018.3|11016.3|11018.3|11016.3|11013.8|11011.8|11
1695671400000|2023-09-25 19:50:00|11017.8|11015.8|11014.8|11012.8|11020.3|11018.3|11013.3|11011.3|34
1695671700000|2023-09-25 19:55:00|11014.3|11012.3|11023.8|11017.8|11024.6|11021.3|11014.3|11012.3|64
1695672000000|2023-09-25 20:00:00|11026.4|11020.4|11024.9|11018.9|11028.7|11022.7|11024.5|11018.5|0
1695672300000|2023-09-25 20:05:00|11025.3|11019.3|11025.3|11019.3|11026.8|11020.8|11024.5|11018.5|0
1695672600000|2023-09-25 20:10:00|11025.7|11019.7|11026.8|11020.8|11028.7|11022.7|11025.3|11019.3|0
1695672900000|2023-09-25 20:15:00|11026.7|11020.7|11029.4|11023.4|11030.2|11024.2|11026.4|11020.4|0
1695673200000|2023-09-25 20:20:00|11029.5|11023.5|11029.1|11023.1|11029.8|11023.8|11028.7|11022.7|0
1695673500000|2023-09-25 20:25:00|11029.4|11023.4|11029.1|11023.1|11029.8|11023.8|11029.1|11023.1|0
1695673800000|2023-09-25 20:30:00|11029.3|11023.3|11029.4|11023.4|11029.8|11023.8|11029.1|11023.1|0
1695674100000|2023-09-25 20:35:00|11029.1|11023.1|11030.2|11024.2|11030.2|11024.2|11029.1|11023.1|0
1695674400000|2023-09-25 20:40:00|11029.8|11023.8|11029.8|11023.8|11030.2|11024.2|11029.8|11023.8|0
1695674700000|2023-09-25 20:45:00|11030.6|11024.6|11031|11025|11031.3|11025.3|11030.6|11024.6|0
1695675000000|2023-09-25 20:50:00|11031.2|11025.2|11031.3|11025.3|11031.7|11025.7|11031|11025|0
1695675300000|2023-09-25 20:55:00|11031|11025|11031.3|11025.3|11031.7|11025.7|11030.7|11024.7|0
1695675600000|2023-09-25 21:00:00|11031.2|11025.2|11031|11025|11031.7|11025.7|11031|11025|0
1695675900000|2023-09-25 21:05:00|11031.2|11025.2|11030.9|11024.9|11031.2|11025.2|11030.9|11024.9|0
1695676200000|2023-09-25 21:10:00|11030.7|11024.7|11030.6|11024.6|11031.2|11025.2|11030.4|11024.4|0
1695676500000|2023-09-25 21:15:00|11030.9|11024.9|11030.9|11024.9|11030.9|11024.9|11030.4|11024.4|0
1695676800000|2023-09-25 21:20:00|11031|11025|11031|11025|11031.2|11025.2|11031|11025|0
1695677100000|2023-09-25 21:25:00|11031.2|11025.2|11031.3|11025.3|11031.3|11025.3|11031|11025|0
1695677400000|2023-09-25 21:30:00|11031.2|11025.2|11031.2|11025.2|11031.3|11025.3|11031.2|11025.2|0
1695677700000|2023-09-25 21:35:00|11031.3|11025.3|11031.3|11025.3|11031.5|11025.5|11031.2|11025.2|0
1695678000000|2023-09-25 21:40:00|11031.2|11025.2|11031|11025|11031.5|11025.5|11031|11025|0
1695678300000|2023-09-25 21:45:00|11031.2|11025.2|11031.3|11025.3|11031.5|11025.5|11031.2|11025.2|0
1695678600000|2023-09-25 21:50:00|11031.2|11025.2|11031.2|11025.2|11031.3|11025.3|11031.2|11025.2|0
1695678900000|2023-09-25 21:55:00|11031|11025|11031.2|11025.2|11031.2|11025.2|11031|11025|0
1695679200000|2023-09-25 22:00:00|11031.1|11025.1|11027.9|11021.9|11031.1|11025.1|11027.2|11021.2|0
1695679500000|2023-09-25 22:05:00|11027.6|11021.6|11027.9|11021.9|11029.4|11023.4|11027.6|11021.6|0
1695679800000|2023-09-25 22:10:00|11027.6|11021.6|11027.2|11021.2|11028.8|11022.8|11026.8|11020.8|0
1695680100000|2023-09-25 22:15:00|11026.8|11020.8|11026.4|11020.4|11028|11022|11026|11020|0
1695680400000|2023-09-25 22:20:00|11026.5|11020.5|11026.8|11020.8|11026.8|11020.8|11026|11020|0
1695680700000|2023-09-25 22:25:00|11027.2|11021.2|11027.2|11021.2|11027.2|11021.2|11027.2|11021.2|0
1695681000000|2023-09-25 22:30:00|11027.3|11021.3|11026.8|11020.8|11027.9|11021.9|11026.8|11020.8|0
1695681300000|2023-09-25 22:35:00|11027.2|11021.2|11027.6|11021.6|11027.6|11021.6|11027.2|11021.2|0
1695681900000|2023-09-25 22:45:00|11027.9|11021.9|11026.8|11020.8|11027.9|11021.9|11026.8|11020.8|0
1695682200000|2023-09-25 22:50:00|11026.6|11020.6|11026.8|11020.8|11026.8|11020.8|11026.4|11020.4|0
1695682500000|2023-09-25 22:55:00|11027.2|11021.2|11026.4|11020.4|11027.2|11021.2|11026.4|11020.4|0
1695682800000|2023-09-25 23:00:00|11026|11020|11024.9|11018.9|11026|11020|11024.5|11018.5|0
1695683100000|2023-09-25 23:05:00|11025.3|11019.3|11024.7|11018.7|11025.3|11019.3|11024.5|11018.5|0
1695683400000|2023-09-25 23:10:00|11024.5|11018.5|11024.9|11018.9|11025.3|11019.3|11024.5|11018.5|0
1695683700000|2023-09-25 23:15:00|11025.3|11019.3|11025.3|11019.3|11026.9|11020.9|11024.1|11018.1|0
1695684000000|2023-09-25 23:20:00|11026.9|11020.9|11024.5|11018.5|11026.9|11020.9|11023.8|11017.8|0
1695684300000|2023-09-25 23:25:00|11024.4|11018.4|11024.5|11018.5|11025.3|11019.3|11021.8|11015.8|0
1695684600000|2023-09-25 23:30:00|11024.1|11018.1|11024.5|11018.5|11026.1|11020.1|11024.1|11018.1|0
1695684900000|2023-09-25 23:35:00|11024.6|11018.6|11024.5|11018.5|11024.9|11018.9|11024.5|11018.5|0
1695685200000|2023-09-25 23:40:00|11024.6|11018.6|11025.3|11019.3|11025.5|11019.5|11024.6|11018.6|0
1695685500000|2023-09-25 23:45:00|11025.7|11019.7|11024.9|11018.9|11025.7|11019.7|11024.5|11018.5|0
1695685800000|2023-09-25 23:50:00|11025.3|11019.3|11024.9|11018.9|11025.3|11019.3|11024.5|11018.5|0
1695686100000|2023-09-25 23:55:00|11024.7|11018.7|11023.4|11017.4|11024.9|11018.9|11023.4|11017.4|0
1695686400000|2023-09-26 00:00:00|11023.5|11017.5|11020|11014|11023.8|11017.8|11019.2|11013.2|0
1695686700000|2023-09-26 00:05:00|11019.6|11013.6|11019.6|11013.6|11021.9|11015.9|11019.2|11013.2|0
1695687000000|2023-09-26 00:10:00|11019.2|11013.2|11017|11011|11019.6|11013.6|11016.8|11010.8|0
1695687300000|2023-09-26 00:15:00|11016.9|11010.9|11006.6|11000.6|11016.9|11010.9|11006.6|11000.6|0
1695687600000|2023-09-26 00:20:00|11006.7|11000.7|11008.2|11002.2|11008.2|11002.2|11006.7|11000.7|0
1695687900000|2023-09-26 00:25:00|11006.6|11000.6|11006.6|11000.6|11008.2|11002.2|11005.1|10999.1|0
1695688200000|2023-09-26 00:30:00|11007.4|11001.4|11005|10999|11008.2|11002.2|11003.5|10997.5|0
1695688500000|2023-09-26 00:35:00|11003.5|10997.5|11003.5|10997.5|11005|10999|11003.5|10997.5|0
1695688800000|2023-09-26 00:40:00|11005|10999|11006.6|11000.6|11006.6|11000.6|11003.5|10997.5|0
1695689100000|2023-09-26 00:45:00|11008.1|11002.1|10999|10993|11008.1|11002.1|10998.7|10992.7|0
1695689400000|2023-09-26 00:50:00|10998.9|10992.9|11002.2|10996.2|11003.7|10997.7|10995.7|10989.7|0
1695689700000|2023-09-26 00:55:00|11002.1|10996.1|10999.1|10993.1|11002.1|10996.1|10999.1|10993.1|0
1695690000000|2023-09-26 01:00:00|10999|10993|10999.1|10993.1|10999.1|10993.1|10995.9|10989.9|0
1695690300000|2023-09-26 01:05:00|11000.6|10994.6|11000.6|10994.6|11000.6|10994.6|10997.5|10991.5|0
1695690600000|2023-09-26 01:10:00|10999.1|10993.1|10999.1|10993.1|11000.6|10994.6|10999.1|10993.1|0
1695690900000|2023-09-26 01:15:00|10999|10993|10999.1|10993.1|10999.1|10993.1|10994.4|10988.4|0
1695691200000|2023-09-26 01:20:00|10997.5|10991.5|10997.5|10991.5|11000.6|10994.6|10995.9|10989.9|0
1695691500000|2023-09-26 01:25:00|10999.1|10993.1|11000.6|10994.6|11000.6|10994.6|10999.1|10993.1|0
1695691800000|2023-09-26 01:30:00|11002.2|10996.2|10999|10993|11002.2|10996.2|10998.3|10992.3|0
1695692100000|2023-09-26 01:35:00|10997.5|10991.5|10994.3|10988.3|10997.5|10991.5|10994.3|10988.3|0
1695692400000|2023-09-26 01:40:00|10995.9|10989.9|10991.1|10985.1|10995.9|10989.9|10989.6|10983.6|0
1695692700000|2023-09-26 01:45:00|10990.4|10984.4|10994.2|10988.2|10994.2|10988.2|10989.6|10983.6|0
1695693000000|2023-09-26 01:50:00|10994.3|10988.3|10991.1|10985.1|10995.8|10989.8|10991.1|10985.1|0
1695693300000|2023-09-26 01:55:00|10991.2|10985.2|10991.2|10985.2|10992.7|10986.7|10989.6|10983.6|0
1695693600000|2023-09-26 02:00:00|10989.6|10983.6|10992.7|10986.7|10992.7|10986.7|10989.6|10983.6|0
1695693900000|2023-09-26 02:05:00|10991.2|10985.2|10992.7|10986.7|10992.7|10986.7|10991.2|10985.2|0
1695694200000|2023-09-26 02:10:00|10991.1|10985.1|10989.6|10983.6|10991.1|10985.1|10989.6|10983.6|0
1695694500000|2023-09-26 02:15:00|10989.5|10983.5|10992.7|10986.7|10994.2|10988.2|10988|10982|0
1695694800000|2023-09-26 02:20:00|10994.2|10988.2|10991.1|10985.1|10994.3|10988.3|10991.1|10985.1|0
1695695100000|2023-09-26 02:25:00|10991.2|10985.2|10989.6|10983.6|10994.2|10988.2|10989.6|10983.6|0
1695695400000|2023-09-26 02:30:00|10990.4|10984.4|10988|10982|10990.4|10984.4|10988|10982|0
1695695700000|2023-09-26 02:35:00|10989.5|10983.5|10989.6|10983.6|10991.1|10985.1|10988|10982|0
1695696000000|2023-09-26 02:40:00|10990.4|10984.4|10991.2|10985.2|10991.2|10985.2|10989.6|10983.6|0
1695696300000|2023-09-26 02:45:00|10992.7|10986.7|10991.2|10985.2|10994.3|10988.3|10991.2|10985.2|0
1695696600000|2023-09-26 02:50:00|10989.7|10983.7|10989.6|10983.6|10989.7|10983.7|10989.6|10983.6|0
1695696900000|2023-09-26 02:55:00|10988.1|10982.1|10988.1|10982.1|10991.2|10985.2|10988|10982|0
1695697200000|2023-09-26 03:00:00|10988.8|10982.8|10991.2|10985.2|10991.2|10985.2|10988.1|10982.1|0
1695697500000|2023-09-26 03:05:00|10992.7|10986.7|10992.7|10986.7|10992.7|10986.7|10992.7|10986.7|0
1695698100000|2023-09-26 03:15:00|10994.3|10988.3|10992.7|10986.7|10994.3|10988.3|10992.7|10986.7|0
1695698400000|2023-09-26 03:20:00|10991.2|10985.2|10994.3|10988.3|10994.3|10988.3|10991.2|10985.2|0
1695698700000|2023-09-26 03:25:00|10995.8|10989.8|10994.4|10988.4|10995.9|10989.9|10994.3|10988.3|0
1695699000000|2023-09-26 03:30:00|10996|10990|10994.4|10988.4|10996|10990|10994.4|10988.4|0
1695699300000|2023-09-26 03:35:00|10995.2|10989.2|10996|10990|10996|10990|10995.2|10989.2|0
1695699600000|2023-09-26 03:40:00|10997.5|10991.5|10999.1|10993.1|10999.1|10993.1|10997.5|10991.5|0
1695699900000|2023-09-26 03:45:00|10999.9|10993.9|10997.6|10991.6|10999.9|10993.9|10997.6|10991.6|0
1695700200000|2023-09-26 03:50:00|10999.1|10993.1|10999.1|10993.1|10999.1|10993.1|10999.1|10993.1|0
1695700500000|2023-09-26 03:55:00|11000.7|10994.7|10999.1|10993.1|11000.7|10994.7|10999.1|10993.1|0
1695700800000|2023-09-26 04:00:00|10997.6|10991.6|10996|10990|10997.6|10991.6|10996|10990|0
1695701100000|2023-09-26 04:05:00|10997.6|10991.6|10997.6|10991.6|10997.6|10991.6|10997.6|10991.6|0
1695701400000|2023-09-26 04:10:00|10996|10990|10997.6|10991.6|10999.1|10993.1|10996|10990|0
1695701700000|2023-09-26 04:15:00|10996|10990|10997.7|10991.7|10997.7|10991.7|10996|10990|0
1695702000000|2023-09-26 04:20:00|10998.4|10992.4|10999.2|10993.2|10999.2|10993.2|10997.7|10991.7|0
1695702600000|2023-09-26 04:30:00|10997.7|10991.7|10999.2|10993.2|10999.2|10993.2|10997.7|10991.7|0
1695702900000|2023-09-26 04:35:00|10997.7|10991.7|10997.7|10991.7|10997.7|10991.7|10997.7|10991.7|0
1695703200000|2023-09-26 04:40:00|10999.2|10993.2|10999.2|10993.2|10999.2|10993.2|10999.2|10993.2|0
1695703500000|2023-09-26 04:45:00|10997.7|10991.7|10999.2|10993.2|10999.2|10993.2|10997.7|10991.7|0
1695704400000|2023-09-26 05:00:00|11000.8|10994.8|11000.7|10994.7|11002.3|10996.3|11000.7|10994.7|0
1695704700000|2023-09-26 05:05:00|10999.2|10993.2|11000.7|10994.7|11000.8|10994.8|10999.2|10993.2|0
1695705000000|2023-09-26 05:10:00|11002.3|10996.3|11002.3|10996.3|11002.3|10996.3|11000.7|10994.7|0
1695705300000|2023-09-26 05:15:00|11003.8|10997.8|11002.3|10996.3|11003.8|10997.8|11002.3|10996.3|0
1695705600000|2023-09-26 05:20:00|10999.2|10993.2|10996.1|10990.1|10999.2|10993.2|10996.1|10990.1|0
1695705900000|2023-09-26 05:25:00|10997.6|10991.6|10999.2|10993.2|10999.2|10993.2|10997.6|10991.6|0
1695706200000|2023-09-26 05:30:00|10997.6|10991.6|11000.7|10994.7|11000.7|10994.7|10997.6|10991.6|0
1695706500000|2023-09-26 05:35:00|11002.2|10996.2|11002.3|10996.3|11003.8|10997.8|11002.2|10996.2|0
1695706800000|2023-09-26 05:40:00|11003.8|10997.8|11002.3|10996.3|11003.8|10997.8|11000.7|10994.7|0
1695707100000|2023-09-26 05:45:00|11001.5|10995.5|10996.1|10990.1|11002.3|10996.3|10996.1|10990.1|0
1695707400000|2023-09-26 05:50:00|10996|10990|10994.5|10988.5|10996.1|10990.1|10989.8|10983.8|0
1695707700000|2023-09-26 05:55:00|10996|10990|10996|10990|10997.6|10991.6|10996|10990|0
1695708000000|2023-09-26 06:00:00|10994.8|10992.8|10992.3|10990.3|10998.8|10996.8|10988.3|10986.3|62
1695708300000|2023-09-26 06:05:00|10991.3|10989.3|10985.8|10983.8|10992.3|10990.3|10985.8|10983.8|43
1695708600000|2023-09-26 06:10:00|10985.3|10983.3|10981.3|10979.3|10985.3|10983.3|10978.3|10976.3|45
1695708900000|2023-09-26 06:15:00|10980.3|10978.3|10977.3|10975.3|10983.3|10981.3|10974.3|10972.3|49
1695709200000|2023-09-26 06:20:00|10977.8|10975.8|10978.8|10976.8|10978.8|10976.8|10974.3|10972.3|49
1695709500000|2023-09-26 06:25:00|10979.3|10977.3|10979.3|10977.3|10985.3|10983.3|10977.8|10975.8|69
1695709800000|2023-09-26 06:30:00|10978.8|10976.8|10979.8|10977.8|10980.3|10978.3|10975.8|10973.8|36
1695710100000|2023-09-26 06:35:00|10980.3|10978.3|10980.3|10978.3|10980.3|10978.3|10976.3|10974.3|40
1695710400000|2023-09-26 06:40:00|10979.8|10977.8|10971.3|10969.3|10982.8|10980.8|10970.8|10968.8|88
1695710700000|2023-09-26 06:45:00|10970.3|10968.3|10958.3|10956.3|10970.3|10968.3|10956.3|10954.3|146
1695711000000|2023-09-26 06:50:00|10957.8|10955.8|10959.3|10957.3|10960.3|10958.3|10956.3|10954.3|58
1695711300000|2023-09-26 06:55:00|10958.8|10956.8|10969.3|10967.3|10969.3|10967.3|10956.8|10954.8|92
1695711600000|2023-09-26 07:00:00|10967.3|10965.3|10973.3|10971.3|10979.8|10977.8|10961.8|10959.8|762
1695711900000|2023-09-26 07:05:00|10976.3|10974.3|10973.8|10971.8|10979.8|10977.8|10968.3|10966.3|347
1695712200000|2023-09-26 07:10:00|10973.3|10971.3|10958.3|10956.3|10973.3|10971.3|10958.3|10956.3|248
1695712500000|2023-09-26 07:15:00|10958.8|10956.8|10962.3|10960.3|10963.8|10961.8|10951.3|10949.3|385
1695712800000|2023-09-26 07:20:00|10962.8|10960.8|10969.3|10967.3|10980.3|10978.3|10959.3|10957.3|264
1695713100000|2023-09-26 07:25:00|10969.8|10967.8|10948.3|10946.3|10970.8|10968.8|10946.8|10944.8|270
1695713400000|2023-09-26 07:30:00|10948.8|10946.8|10950.8|10948.8|10955.8|10953.8|10943.3|10941.3|496
1695713700000|2023-09-26 07:35:00|10951.3|10949.3|10971.8|10969.8|10973.8|10971.8|10951.3|10949.3|319
1695714000000|2023-09-26 07:40:00|10973.4|10971.4|10990.4|10988.4|10990.4|10988.4|10969.9|10967.9|263
1695714300000|2023-09-26 07:45:00|10991.4|10989.4|10986.9|10984.9|10991.4|10989.4|10982.9|10980.9|358
1695714600000|2023-09-26 07:50:00|10986.4|10984.4|10975.4|10973.4|10993.4|10991.4|10971.4|10969.4|225
1695714900000|2023-09-26 07:55:00|10976.9|10974.9|10979.4|10977.4|10979.9|10977.9|10969.9|10967.9|162
1695715200000|2023-09-26 08:00:00|10978.9|10976.9|10989.9|10987.9|10991.9|10989.9|10977.4|10975.4|221
1695715500000|2023-09-26 08:05:00|10990.4|10988.4|10994.9|10992.9|10996.9|10994.9|10985.9|10983.9|120
1695715800000|2023-09-26 08:10:00|10994.4|10992.4|10996.4|10994.4|11003.4|11001.4|10992.9|10990.9|127
1695716100000|2023-09-26 08:15:00|10995.9|10993.9|10996.9|10994.9|11001.4|10999.4|10992.4|10990.4|248
1695716400000|2023-09-26 08:20:00|10997.9|10995.9|10997.4|10995.4|11004.4|11002.4|10997.4|10995.4|181
1695716700000|2023-09-26 08:25:00|10996.9|10994.9|10996.9|10994.9|11000.9|10998.9|10994.4|10992.4|132
1695717000000|2023-09-26 08:30:00|10997.4|10995.4|10997.4|10995.4|10999.4|10997.4|10988.4|10986.4|161
1695717300000|2023-09-26 08:35:00|10997.9|10995.9|10998.9|10996.9|11005.4|11003.4|10996.9|10994.9|133
1695717600000|2023-09-26 08:40:00|10999.4|10997.4|10989.4|10987.4|11000.9|10998.9|10989.4|10987.4|114
1695717900000|2023-09-26 08:45:00|10989.9|10987.9|11000.4|10998.4|11003.4|11001.4|10987.4|10985.4|167
1695718200000|2023-09-26 08:50:00|10999.9|10997.9|10998.4|10996.4|11004.4|11002.4|10997.4|10995.4|103
1695718500000|2023-09-26 08:55:00|10998.9|10996.9|10995.9|10993.9|11002.4|11000.4|10990.4|10988.4|162
1695718800000|2023-09-26 09:00:00|10996.4|10994.4|10991.4|10989.4|10998.4|10996.4|10989.4|10987.4|107
1695719100000|2023-09-26 09:05:00|10991.9|10989.9|10984.9|10982.9|10995.4|10993.4|10983.9|10981.9|86
1695719400000|2023-09-26 09:10:00|10984.4|10982.4|10992.4|10990.4|10992.4|10990.4|10980.9|10978.9|69
1695719700000|2023-09-26 09:15:00|10991.9|10989.9|10979.4|10977.4|10992.9|10990.9|10979.4|10977.4|94
1695720000000|2023-09-26 09:20:00|10979.9|10977.9|10989.9|10987.9|10990.9|10988.9|10978.4|10976.4|121
1695720300000|2023-09-26 09:25:00|10989.4|10987.4|10984.4|10982.4|10990.4|10988.4|10981.9|10979.9|60
1695720600000|2023-09-26 09:30:00|10984.9|10982.9|10985.4|10983.4|10988.4|10986.4|10980.4|10978.4|74
1695720900000|2023-09-26 09:35:00|10986.4|10984.4|10980.9|10978.9|10988.4|10986.4|10979.9|10977.9|122
1695721200000|2023-09-26 09:40:00|10980.4|10978.4|10973.9|10971.9|10983.9|10981.9|10972.4|10970.4|98
1695721500000|2023-09-26 09:45:00|10974.4|10972.4|10967.9|10965.9|10976.4|10974.4|10967.9|10965.9|115
1695721800000|2023-09-26 09:50:00|10967.4|10965.4|10963.9|10961.9|10970.4|10968.4|10961.4|10959.4|120
1695722100000|2023-09-26 09:55:00|10963.4|10961.4|10952.9|10950.9|10964.4|10962.4|10951.9|10949.9|149
1695722400000|2023-09-26 10:00:00|10953.4|10951.4|10959.9|10957.9|10963.9|10961.9|10952.4|10950.4|132
1695722700000|2023-09-26 10:05:00|10959.4|10957.4|10957.4|10955.4|10961.4|10959.4|10955.4|10953.4|69
1695723000000|2023-09-26 10:10:00|10958.4|10956.4|10956.4|10954.4|10959.9|10957.9|10950.4|10948.4|285
1695723300000|2023-09-26 10:15:00|10955.9|10953.9|10963.9|10961.9|10964.4|10962.4|10955.9|10953.9|62
1695723600000|2023-09-26 10:20:00|10963.4|10961.4|10963.4|10961.4|10964.4|10962.4|10956.4|10954.4|201
1695723900000|2023-09-26 10:25:00|10962.9|10960.9|10962.4|10960.4|10967.4|10965.4|10960.9|10958.9|47
1695724200000|2023-09-26 10:30:00|10962.9|10960.9|10967.9|10965.9|10968.4|10966.4|10960.4|10958.4|69
1695724500000|2023-09-26 10:35:00|10968.4|10966.4|10971.9|10969.9|10972.4|10970.4|10960.9|10958.9|70
1695724800000|2023-09-26 10:40:00|10971.4|10969.4|10968.9|10966.9|10972.4|10970.4|10962.9|10960.9|46
1695725100000|2023-09-26 10:45:00|10968.4|10966.4|10964.9|10962.9|10969.4|10967.4|10964.4|10962.4|47
1695725400000|2023-09-26 10:50:00|10964.4|10962.4|10964.9|10962.9|10967.4|10965.4|10960.9|10958.9|46
1695725700000|2023-09-26 10:55:00|10964.4|10962.4|10971.9|10969.9|10976.4|10974.4|10961.9|10959.9|259
1695726000000|2023-09-26 11:00:00|10972.4|10970.4|10966.4|10964.4|10972.9|10970.9|10965.4|10963.4|78
1695726300000|2023-09-26 11:05:00|10966.9|10964.9|10961.9|10959.9|10968.4|10966.4|10960.9|10958.9|96
1695726600000|2023-09-26 11:10:00|10962.4|10960.4|10967.9|10965.9|10968.4|10966.4|10961.4|10959.4|71
1695726900000|2023-09-26 11:15:00|10968.4|10966.4|10967.9|10965.9|10971.4|10969.4|10963.9|10961.9|60
1695727200000|2023-09-26 11:20:00|10968.4|10966.4|10965.4|10963.4|10971.4|10969.4|10964.4|10962.4|171
1695727500000|2023-09-26 11:25:00|10965.9|10963.9|10971.9|10969.9|10972.4|10970.4|10963.9|10961.9|65
1695727800000|2023-09-26 11:30:00|10971.4|10969.4|10972.4|10970.4|10976.4|10974.4|10970.4|10968.4|42
1695728100000|2023-09-26 11:35:00|10972.9|10970.9|10970.4|10968.4|10977.4|10975.4|10969.9|10967.9|74
1695728400000|2023-09-26 11:40:00|10970.6|10968.6|10969.6|10967.6|10972.6|10970.6|10968.6|10966.6|94
1695728700000|2023-09-26 11:45:00|10968.6|10966.6|10963.1|10961.1|10969.1|10967.1|10962.6|10960.6|75
1695729000000|2023-09-26 11:50:00|10962.6|10960.6|10962.6|10960.6|10964.1|10962.1|10960.1|10958.1|159
1695729300000|2023-09-26 11:55:00|10962.1|10960.1|10965.1|10963.1|10966.6|10964.6|10962.1|10960.1|58
1695729600000|2023-09-26 12:00:00|10964.6|10962.6|10968.6|10966.6|10972.6|10970.6|10963.1|10961.1|84
1695729900000|2023-09-26 12:05:00|10969.6|10967.6|10974.6|10972.6|10977.6|10975.6|10967.6|10965.6|117
1695730200000|2023-09-26 12:10:00|10975.6|10973.6|10963.1|10961.1|10976.6|10974.6|10962.6|10960.6|166
1695730500000|2023-09-26 12:15:00|10962.6|10960.6|10963.6|10961.6|10964.1|10962.1|10955.6|10953.6|227
1695730800000|2023-09-26 12:20:00|10963.1|10961.1|10957.6|10955.6|10963.6|10961.6|10955.6|10953.6|87
1695731100000|2023-09-26 12:25:00|10956.6|10954.6|10959.6|10957.6|10962.1|10960.1|10955.6|10953.6|78
1695731400000|2023-09-26 12:30:00|10959.1|10957.1|10954.6|10952.6|10959.6|10957.6|10948.6|10946.6|209
1695731700000|2023-09-26 12:35:00|10954.1|10952.1|10953.1|10951.1|10957.6|10955.6|10951.6|10949.6|101
1695732000000|2023-09-26 12:40:00|10952.6|10950.6|10954.6|10952.6|10959.1|10957.1|10949.6|10947.6|88
1695732300000|2023-09-26 12:45:00|10953.6|10951.6|10949.6|10947.6|10956.6|10954.6|10949.6|10947.6|85
1695732600000|2023-09-26 12:50:00|10948.6|10946.6|10948.6|10946.6|10950.6|10948.6|10943.6|10941.6|125
1695732900000|2023-09-26 12:55:00|10948.1|10946.1|10943.6|10941.6|10950.1|10948.1|10941.6|10939.6|106
1695733200000|2023-09-26 13:00:00|10944.6|10942.6|10943.6|10941.6|10946.1|10944.1|10939.6|10937.6|101
1695733500000|2023-09-26 13:05:00|10943.1|10941.1|10935.6|10933.6|10946.6|10944.6|10932.6|10930.6|144
1695733800000|2023-09-26 13:10:00|10935.1|10933.1|10932.1|10930.1|10937.6|10935.6|10929.6|10927.6|136
1695734100000|2023-09-26 13:15:00|10931.6|10929.6|10932.1|10930.1|10940.6|10938.6|10928.6|10926.6|633
1695734400000|2023-09-26 13:20:00|10931.6|10929.6|10935.6|10933.6|10936.6|10934.6|10928.6|10926.6|121
1695734700000|2023-09-26 13:25:00|10934.6|10932.6|10936.6|10934.6|10940.6|10938.6|10933.6|10931.6|127
1695735000000|2023-09-26 13:30:00|10937.6|10935.6|10949.6|10947.6|10953.6|10951.6|10935.1|10933.1|369
1695735300000|2023-09-26 13:35:00|10949.1|10947.1|10946.6|10944.6|10952.6|10950.6|10943.1|10941.1|250
1695735600000|2023-09-26 13:40:00|10946.1|10944.1|10952.6|10950.6|10955.6|10953.6|10941.1|10939.1|312
1695735900000|2023-09-26 13:45:00|10952.1|10950.1|10950.6|10948.6|10954.6|10952.6|10945.6|10943.6|258
1695736200000|2023-09-26 13:50:00|10951.1|10949.1|10943.1|10941.1|10952.6|10950.6|10940.6|10938.6|422
1695736500000|2023-09-26 13:55:00|10942.6|10940.6|10947.6|10945.6|10951.6|10949.6|10940.6|10938.6|221
1695736800000|2023-09-26 14:00:00|10947.1|10945.1|10943.1|10941.1|10953.6|10951.6|10942.6|10940.6|253
1695737100000|2023-09-26 14:05:00|10942.6|10940.6|10941.1|10939.1|10947.6|10945.6|10939.1|10937.1|236
1695737400000|2023-09-26 14:10:00|10940.9|10938.9|10925.9|10923.9|10943.9|10941.9|10924.9|10922.9|362
1695737700000|2023-09-26 14:15:00|10925.4|10923.4|10926.9|10924.9|10927.4|10925.4|10916.9|10914.9|527
1695738000000|2023-09-26 14:20:00|10926.4|10924.4|10925.4|10923.4|10931.4|10929.4|10921.4|10919.4|489
1695738300000|2023-09-26 14:25:00|10924.9|10922.9|10943.4|10941.4|10943.4|10941.4|10923.4|10921.4|391
1695738600000|2023-09-26 14:30:00|10942.9|10940.9|10938.4|10936.4|10945.9|10943.9|10934.4|10932.4|292
1695738900000|2023-09-26 14:35:00|10937.9|10935.9|10953.9|10951.9|10954.4|10952.4|10937.4|10935.4|260
1695739200000|2023-09-26 14:40:00|10953.4|10951.4|10971.9|10969.9|10972.4|10970.4|10952.9|10950.9|383
1695739500000|2023-09-26 14:45:00|10972.4|10970.4|10971.4|10969.4|10973.4|10971.4|10964.4|10962.4|480
1695739800000|2023-09-26 14:50:00|10970.9|10968.9|10968.4|10966.4|10974.4|10972.4|10967.4|10965.4|271
1695740100000|2023-09-26 14:55:00|10967.4|10965.4|10975.9|10973.9|10976.4|10974.4|10963.9|10961.9|376
1695740400000|2023-09-26 15:00:00|10975.4|10973.4|10975.4|10973.4|10977.9|10975.9|10970.4|10968.4|310
1695740700000|2023-09-26 15:05:00|10974.4|10972.4|10964.9|10962.9|10975.4|10973.4|10961.4|10959.4|498
1695741000000|2023-09-26 15:10:00|10965.4|10963.4|10961.4|10959.4|10965.9|10963.9|10958.9|10956.9|188
1695741300000|2023-09-26 15:15:00|10960.9|10958.9|10966.4|10964.4|10968.4|10966.4|10960.4|10958.4|1020
1695741600000|2023-09-26 15:20:00|10967.4|10965.4|10964.4|10962.4|10968.4|10966.4|10961.4|10959.4|535
1695741900000|2023-09-26 15:25:00|10964.9|10962.9|10953.9|10951.9|10967.4|10965.4|10953.4|10951.4|2014
1695742200000|2023-09-26 15:30:00|10954.9|10952.9|10954.4|10952.4|10956.4|10954.4|10950.4|10948.4|926
1695742500000|2023-09-26 15:35:00|10953.9|10951.9|10952.9|10950.9|10956.4|10954.4|10951.4|10949.4|339
1695742800000|2023-09-26 15:40:00|10953.4|10951.4|10953.4|10951.4|10956.4|10954.4|10949.4|10947.4|127
1695743100000|2023-09-26 15:45:00|10952.9|10950.9|10950.4|10948.4|10954.4|10952.4|10945.9|10943.9|161
1695743400000|2023-09-26 15:50:00|10950.9|10948.9|10950.9|10948.9|10953.9|10951.9|10948.4|10946.4|80
1695743700000|2023-09-26 15:55:00|10950.4|10948.4|10952.9|10950.9|10954.4|10952.4|10947.4|10945.4|55
1695744000000|2023-09-26 16:00:00|10953.4|10951.4|10952.9|10950.9|10956.4|10954.4|10952.4|10950.4|11
1695744300000|2023-09-26 16:05:00|10952.4|10950.4|10955.9|10953.9|10955.9|10953.9|10952.4|10950.4|24
1695744600000|2023-09-26 16:10:00|10955.4|10953.4|10960.4|10958.4|10961.4|10959.4|10955.4|10953.4|60
1695744900000|2023-09-26 16:15:00|10959.9|10957.9|10959.4|10957.4|10964.9|10962.9|10958.9|10956.9|21
1695745200000|2023-09-26 16:20:00|10958.9|10956.9|10962.9|10960.9|10962.9|10960.9|10957.9|10955.9|18
1695745500000|2023-09-26 16:25:00|10962.4|10960.4|10961.9|10959.9|10963.4|10961.4|10960.9|10958.9|30
1695745800000|2023-09-26 16:30:00|10961.4|10959.4|10960.9|10958.9|10961.9|10959.9|10958.9|10956.9|28
1695746100000|2023-09-26 16:35:00|10960.4|10958.4|10961.9|10959.9|10963.4|10961.4|10959.9|10957.9|19
1695746400000|2023-09-26 16:40:00|10961.4|10959.4|10962.4|10960.4|10963.4|10961.4|10960.9|10958.9|36
1695746700000|2023-09-26 16:45:00|10962.9|10960.9|10965.9|10963.9|10966.4|10964.4|10962.4|10960.4|50
1695747000000|2023-09-26 16:50:00|10966.4|10964.4|10966.9|10964.9|10968.4|10966.4|10965.4|10963.4|32
1695747300000|2023-09-26 16:55:00|10966.4|10964.4|10964.4|10962.4|10967.9|10965.9|10964.4|10962.4|24
1695747600000|2023-09-26 17:00:00|10963.9|10961.9|10964.9|10962.9|10966.9|10964.9|10961.4|10959.4|30
1695747900000|2023-09-26 17:05:00|10964.4|10962.4|10965.9|10963.9|10966.4|10964.4|10958.4|10956.4|56
1695748200000|2023-09-26 17:10:00|10965.4|10963.4|10965.4|10963.4|10966.4|10964.4|10964.4|10962.4|20
1695748500000|2023-09-26 17:15:00|10964.9|10962.9|10959.4|10957.4|10965.9|10963.9|10959.4|10957.4|29
1695748800000|2023-09-26 17:20:00|10959.9|10957.9|10959.9|10957.9|10960.9|10958.9|10958.9|10956.9|11
1695749100000|2023-09-26 17:25:00|10959.4|10957.4|10955.9|10953.9|10960.9|10958.9|10955.9|10953.9|11
1695749400000|2023-09-26 17:30:00|10955.4|10953.4|10956.4|10954.4|10959.4|10957.4|10955.4|10953.4|12
1695749700000|2023-09-26 17:35:00|10955.9|10953.9|10947.4|10945.4|10955.9|10953.9|10947.4|10945.4|72
1695750000000|2023-09-26 17:40:00|10947.9|10945.9|10950.4|10948.4|10950.4|10948.4|10945.9|10943.9|65
1695750300000|2023-09-26 17:45:00|10949.9|10947.9|10949.4|10947.4|10951.9|10949.9|10948.4|10946.4|26
1695750600000|2023-09-26 17:50:00|10949.9|10947.9|10953.9|10951.9|10953.9|10951.9|10949.4|10947.4|11
1695750900000|2023-09-26 17:55:00|10953.4|10951.4|10955.9|10953.9|10955.9|10953.9|10950.9|10948.9|6
1695751200000|2023-09-26 18:00:00|10955.4|10953.4|10952.9|10950.9|10955.4|10953.4|10951.4|10949.4|18
1695751500000|2023-09-26 18:05:00|10953.4|10951.4|10948.4|10946.4|10953.9|10951.9|10948.4|10946.4|40
1695751800000|2023-09-26 18:10:00|10947.9|10945.9|10946.9|10944.9|10949.4|10947.4|10944.4|10942.4|54
1695752100000|2023-09-26 18:15:00|10946.4|10944.4|10944.9|10942.9|10948.9|10946.9|10944.4|10942.4|16
1695752400000|2023-09-26 18:20:00|10945.4|10943.4|10949.9|10947.9|10951.4|10949.4|10945.4|10943.4|7
1695752700000|2023-09-26 18:25:00|10949.4|10947.4|10947.9|10945.9|10949.9|10947.9|10947.4|10945.4|24
1695753000000|2023-09-26 18:30:00|10948.4|10946.4|10948.9|10946.9|10950.4|10948.4|10946.9|10944.9|10
1695753300000|2023-09-26 18:35:00|10948.4|10946.4|10945.9|10943.9|10949.9|10947.9|10945.9|10943.9|12
1695753600000|2023-09-26 18:40:00|10945.4|10943.4|10945.9|10943.9|10947.9|10945.9|10945.4|10943.4|11
1695753900000|2023-09-26 18:45:00|10946.4|10944.4|10945.4|10943.4|10946.9|10944.9|10944.4|10942.4|10
1695754200000|2023-09-26 18:50:00|10945.9|10943.9|10945.4|10943.4|10946.4|10944.4|10944.4|10942.4|26
1695754500000|2023-09-26 18:55:00|10945.9|10943.9|10947.4|10945.4|10947.4|10945.4|10944.9|10942.9|30
1695754800000|2023-09-26 19:00:00|10946.9|10944.9|10944.9|10942.9|10946.9|10944.9|10943.4|10941.4|37
1695755100000|2023-09-26 19:05:00|10945.4|10943.4|10947.9|10945.9|10948.4|10946.4|10945.4|10943.4|19
1695755400000|2023-09-26 19:10:00|10947.4|10945.4|10943.9|10941.9|10948.4|10946.4|10943.4|10941.4|12
1695755700000|2023-09-26 19:15:00|10943.4|10941.4|10940.4|10938.4|10943.4|10941.4|10937.9|10935.9|137
1695756000000|2023-09-26 19:20:00|10939.4|10937.4|10940.9|10938.9|10941.9|10939.9|10938.9|10936.9|32
1695756300000|2023-09-26 19:25:00|10940.4|10938.4|10941.9|10939.9|10943.9|10941.9|10938.9|10936.9|17
1695756600000|2023-09-26 19:30:00|10942.4|10940.4|10942.9|10940.9|10944.9|10942.9|10941.9|10939.9|48
1695756900000|2023-09-26 19:35:00|10943.4|10941.4|10946.4|10944.4|10946.4|10944.4|10942.9|10940.9|12
1695757200000|2023-09-26 19:40:00|10945.9|10943.9|10951.9|10949.9|10952.4|10950.4|10945.9|10943.9|13
1695757500000|2023-09-26 19:45:00|10951.4|10949.4|10944.9|10942.9|10951.4|10949.4|10944.9|10942.9|22
1695757800000|2023-09-26 19:50:00|10945.4|10943.4|10943.9|10941.9|10946.9|10944.9|10941.4|10939.4|74
1695758100000|2023-09-26 19:55:00|10944.4|10942.4|10942.4|10936.4|10949.4|10947.4|10941.9|10936.3|47
1695758400000|2023-09-26 20:00:00|10943.1|10937.1|10944.7|10938.7|10945.5|10939.5|10942.3|10936.3|0
1695758700000|2023-09-26 20:05:00|10944.2|10938.2|10953.5|10947.5|10954.3|10948.3|10944.2|10938.2|0
1695759000000|2023-09-26 20:10:00|10953.8|10947.8|10952.3|10946.3|10956.2|10950.2|10952.3|10946.3|0
1695759300000|2023-09-26 20:15:00|10951.9|10945.9|10951.5|10945.5|10953.5|10947.5|10951.5|10945.5|0
1695759600000|2023-09-26 20:20:00|10951.6|10945.6|10951.2|10945.2|10953.1|10947.1|10951.2|10945.2|0
1695759900000|2023-09-26 20:25:00|10950.8|10944.8|10951.9|10945.9|10951.9|10945.9|10950.8|10944.8|0
1695760200000|2023-09-26 20:30:00|10951.5|10945.5|10951.5|10945.5|10951.9|10945.9|10951.2|10945.2|0
1695760500000|2023-09-26 20:35:00|10951.6|10945.6|10951.9|10945.9|10951.9|10945.9|10951.5|10945.5|0
1695760800000|2023-09-26 20:40:00|10951.5|10945.5|10951.2|10945.2|10951.5|10945.5|10950.8|10944.8|0
1695761100000|2023-09-26 20:45:00|10951.5|10945.5|10950.8|10944.8|10951.5|10945.5|10950.8|10944.8|0
1695761400000|2023-09-26 20:50:00|10951.2|10945.2|10951.2|10945.2|10951.2|10945.2|10951.2|10945.2|0
1695761700000|2023-09-26 20:55:00|10951.4|10945.4|10951.4|10945.4|10951.4|10945.4|10950.9|10944.9|0
1695762000000|2023-09-26 21:00:00|10951.5|10945.5|10951.9|10945.9|10952|10946|10951.1|10945.1|0
1695762300000|2023-09-26 21:05:00|10952|10946|10951.9|10945.9|10953|10947|10951.9|10945.9|0
1695762600000|2023-09-26 21:10:00|10952|10946|10951.6|10945.6|10952|10946|10951.6|10945.6|0
1695762900000|2023-09-26 21:15:00|10951.5|10945.5|10951.5|10945.5|10951.7|10945.7|10951.5|10945.5|0
1695763200000|2023-09-26 21:20:00|10951.6|10945.6|10951.7|10945.7|10951.7|10945.7|10951.4|10945.4|0
1695763500000|2023-09-26 21:25:00|10951.9|10945.9|10951.6|10945.6|10952|10946|10951.6|10945.6|0
1695763800000|2023-09-26 21:30:00|10951.5|10945.5|10951.6|10945.6|10951.9|10945.9|10951.4|10945.4|0
1695764100000|2023-09-26 21:35:00|10952|10946|10951.7|10945.7|10952.3|10946.3|10951.6|10945.6|0
1695764400000|2023-09-26 21:40:00|10951.9|10945.9|10951.5|10945.5|10951.9|10945.9|10951.4|10945.4|0
1695764700000|2023-09-26 21:45:00|10951.4|10945.4|10951.4|10945.4|10951.6|10945.6|10951.4|10945.4|0
1695765000000|2023-09-26 21:50:00|10951.6|10945.6|10952|10946|10952.3|10946.3|10951.6|10945.6|0
1695765300000|2023-09-26 21:55:00|10952.3|10946.3|10952.2|10946.2|10952.3|10946.3|10951.9|10945.9|0
1695765600000|2023-09-26 22:00:00|10953.3|10947.3|10950.8|10944.8|10954.2|10948.2|10950|10944|0
1695765900000|2023-09-26 22:05:00|10951.2|10945.2|10951.9|10945.9|10951.9|10945.9|10950.8|10944.8|0
1695766200000|2023-09-26 22:10:00|10951.5|10945.5|10950.8|10944.8|10951.5|10945.5|10950.4|10944.4|0
1695766500000|2023-09-26 22:15:00|10951.2|10945.2|10947.7|10941.7|10951.2|10945.2|10947.7|10941.7|0
1695766800000|2023-09-26 22:20:00|10948.1|10942.1|10948.8|10942.8|10949.3|10943.3|10947.7|10941.7|0
1695767100000|2023-09-26 22:25:00|10948.5|10942.5|10950|10944|10950|10944|10948.5|10942.5|0
1695767400000|2023-09-26 22:30:00|10950.3|10944.3|10951.2|10945.2|10951.2|10945.2|10950|10944|0
1695767700000|2023-09-26 22:35:00|10950.8|10944.8|10947.7|10941.7|10950.9|10944.9|10947.4|10941.4|0
1695768000000|2023-09-26 22:40:00|10948.1|10942.1|10949.3|10943.3|10949.6|10943.6|10947.7|10941.7|0
1695768300000|2023-09-26 22:45:00|10948.8|10942.8|10948.1|10942.1|10949.6|10943.6|10948.1|10942.1|0
1695768600000|2023-09-26 22:50:00|10948.5|10942.5|10948.4|10942.4|10948.5|10942.5|10947.7|10941.7|0
1695768900000|2023-09-26 22:55:00|10948.5|10942.5|10948.8|10942.8|10948.8|10942.8|10948.5|10942.5|0
1695769200000|2023-09-26 23:00:00|10948.9|10942.9|10949.6|10943.6|10949.6|10943.6|10948.5|10942.5|0
1695769500000|2023-09-26 23:05:00|10949.8|10943.8|10948.8|10942.8|10950|10944|10948.8|10942.8|0
1695769800000|2023-09-26 23:10:00|10948.9|10942.9|10950.4|10944.4|10950.4|10944.4|10948.8|10942.8|0
1695770100000|2023-09-26 23:15:00|10950.8|10944.8|10953.1|10947.1|10953.5|10947.5|10950.8|10944.8|0
1695770400000|2023-09-26 23:20:00|10952.7|10946.7|10951.2|10945.2|10953.1|10947.1|10950|10944|0
1695770700000|2023-09-26 23:25:00|10951.5|10945.5|10951.9|10945.9|10952.7|10946.7|10951.2|10945.2|0
1695771000000|2023-09-26 23:30:00|10952.3|10946.3|10951.9|10945.9|10953.1|10947.1|10951.9|10945.9|0
1695771300000|2023-09-26 23:35:00|10952.3|10946.3|10952.7|10946.7|10953.5|10947.5|10951.9|10945.9|0
1695771600000|2023-09-26 23:40:00|10952.6|10946.6|10951.9|10945.9|10953.5|10947.5|10951.9|10945.9|0
1695771900000|2023-09-26 23:45:00|10951.5|10945.5|10951.5|10945.5|10952.7|10946.7|10950.8|10944.8|0
1695772200000|2023-09-26 23:50:00|10951.4|10945.4|10951.9|10945.9|10951.9|10945.9|10950.8|10944.8|0
1695772500000|2023-09-26 23:55:00|10952.3|10946.3|10952.2|10946.2|10953.5|10947.5|10951.9|10945.9|0
1695772800000|2023-09-27 00:00:00|10952.7|10946.7|10953.5|10947.5|10954.1|10948.1|10951.6|10945.6|0
1695773100000|2023-09-27 00:05:00|10953|10947|10955.4|10949.4|10955.7|10949.7|10952.2|10946.2|0
1695773400000|2023-09-27 00:10:00|10954.9|10948.9|10955.4|10949.4|10955.7|10949.7|10953.8|10947.8|0
1695773700000|2023-09-27 00:15:00|10954.9|10948.9|10950.5|10944.5|10954.9|10948.9|10947.4|10941.4|0
1695774000000|2023-09-27 00:20:00|10948.9|10942.9|10947.3|10941.3|10950.5|10944.5|10945.8|10939.8|0
1695774300000|2023-09-27 00:25:00|10948.9|10942.9|10947.3|10941.3|10948.9|10942.9|10945.7|10939.7|0
1695774600000|2023-09-27 00:30:00|10945.7|10939.7|10947.3|10941.3|10947.3|10941.3|10945.7|10939.7|0
1695774900000|2023-09-27 00:35:00|10945.7|10939.7|10944.2|10938.2|10945.7|10939.7|10942.6|10936.6|0
1695775200000|2023-09-27 00:40:00|10944.1|10938.1|10942.6|10936.6|10945.7|10939.7|10942.6|10936.6|0
1695775500000|2023-09-27 00:45:00|10944.1|10938.1|10945.7|10939.7|10947.2|10941.2|10944.1|10938.1|0
1695775800000|2023-09-27 00:50:00|10947.3|10941.3|10942.5|10936.5|10947.3|10941.3|10942.5|10936.5|0
1695776100000|2023-09-27 00:55:00|10944.1|10938.1|10945.7|10939.7|10947.2|10941.2|10944.1|10938.1|0
1695776400000|2023-09-27 01:00:00|10945.6|10939.6|10947.2|10941.2|10947.3|10941.3|10944.1|10938.1|0
1695776700000|2023-09-27 01:05:00|10947.3|10941.3|10948.8|10942.8|10948.8|10942.8|10947.2|10941.2|0
1695777000000|2023-09-27 01:10:00|10949.6|10943.6|10950.4|10944.4|10950.4|10944.4|10948.8|10942.8|0
1695777300000|2023-09-27 01:15:00|10952|10946|10952|10946|10952|10946|10950.4|10944.4|0
1695777600000|2023-09-27 01:20:00|10950.4|10944.4|10955.1|10949.1|10955.1|10949.1|10950.4|10944.4|0
1695777900000|2023-09-27 01:25:00|10955.9|10949.9|10955.1|10949.1|10956.7|10950.7|10955.1|10949.1|0
1695778200000|2023-09-27 01:30:00|10956.6|10950.6|10959.8|10953.8|10959.8|10953.8|10956.6|10950.6|0
1695778500000|2023-09-27 01:35:00|10958.3|10952.3|10956.7|10950.7|10958.3|10952.3|10955.1|10949.1|0
1695778800000|2023-09-27 01:40:00|10955.1|10949.1|10955.1|10949.1|10956.7|10950.7|10953.5|10947.5|0
1695779100000|2023-09-27 01:45:00|10953.6|10947.6|10955.1|10949.1|10955.2|10949.2|10952|10946|0
1695779400000|2023-09-27 01:50:00|10955.2|10949.2|10955.2|10949.2|10955.2|10949.2|10953.6|10947.6|0
1695779700000|2023-09-27 01:55:00|10956.7|10950.7|10956.7|10950.7|10956.8|10950.8|10956.7|10950.7|0
1695780000000|2023-09-27 02:00:00|10956.8|10950.8|10956.7|10950.7|10958.3|10952.3|10955.2|10949.2|0
1695780300000|2023-09-27 02:05:00|10955.1|10949.1|10955.1|10949.1|10956.7|10950.7|10955.1|10949.1|0
1695780600000|2023-09-27 02:10:00|10956.7|10950.7|10961.3|10955.3|10961.3|10955.3|10956.7|10950.7|0
1695780900000|2023-09-27 02:15:00|10959.8|10953.8|10956.7|10950.7|10959.8|10953.8|10956.7|10950.7|0
1695781200000|2023-09-27 02:20:00|10956.6|10950.6|10955.1|10949.1|10956.7|10950.7|10955.1|10949.1|0
1695781500000|2023-09-27 02:25:00|10956.7|10950.7|10956.7|10950.7|10956.7|10950.7|10956.6|10950.6|0
1695781800000|2023-09-27 02:30:00|10958.2|10952.2|10958.2|10952.2|10958.2|10952.2|10955.1|10949.1|0
1695782100000|2023-09-27 02:35:00|10959.8|10953.8|10959.7|10953.7|10961.3|10955.3|10959.7|10953.7|0
1695782400000|2023-09-27 02:40:00|10958.2|10952.2|10956.7|10950.7|10958.2|10952.2|10956.6|10950.6|0
1695782700000|2023-09-27 02:45:00|10957.5|10951.5|10956.7|10950.7|10958.2|10952.2|10956.7|10950.7|0
1695783000000|2023-09-27 02:50:00|10958.2|10952.2|10958.2|10952.2|10958.2|10952.2|10956.7|10950.7|0
1695783300000|2023-09-27 02:55:00|10956.7|10950.7|10956.7|10950.7|10958.2|10952.2|10956.7|10950.7|0
1695783600000|2023-09-27 03:00:00|10956.6|10950.6|10953.5|10947.5|10956.6|10950.6|10952|10946|0
1695783900000|2023-09-27 03:05:00|10952|10946|10955.1|10949.1|10955.1|10949.1|10952|10946|0
1695784200000|2023-09-27 03:10:00|10956.7|10950.7|10955.1|10949.1|10956.7|10950.7|10955.1|10949.1|0
1695784500000|2023-09-27 03:15:00|10956.7|10950.7|10956.7|10950.7|10956.7|10950.7|10956.7|10950.7|0
1695784800000|2023-09-27 03:20:00|10955.1|10949.1|10955.1|10949.1|10955.1|10949.1|10955.1|10949.1|0
1695785100000|2023-09-27 03:25:00|10956.7|10950.7|10953.6|10947.6|10956.7|10950.7|10953.6|10947.6|0
1695785400000|2023-09-27 03:30:00|10955.1|10949.1|10955.1|10949.1|10955.1|10949.1|10953.6|10947.6|0
1695785700000|2023-09-27 03:35:00|10953.6|10947.6|10950.4|10944.4|10953.6|10947.6|10950.4|10944.4|0
1695786000000|2023-09-27 03:40:00|10951.2|10945.2|10952|10946|10953.5|10947.5|10951.2|10945.2|0
1695786300000|2023-09-27 03:45:00|10950.5|10944.5|10950.4|10944.4|10952|10946|10950.4|10944.4|0
1695786600000|2023-09-27 03:50:00|10952|10946|10953.5|10947.5|10953.5|10947.5|10950.4|10944.4|0
1695786900000|2023-09-27 03:55:00|10952|10946|10952|10946|10952|10946|10950.4|10944.4|0
1695787500000|2023-09-27 04:05:00|10950.5|10944.5|10952|10946|10952|10946|10950.5|10944.5|0
1695787800000|2023-09-27 04:10:00|10950.5|10944.5|10952|10946|10952|10946|10950.4|10944.4|0
1695788100000|2023-09-27 04:15:00|10950.5|10944.5|10952|10946|10952|10946|10950.4|10944.4|0
1695788400000|2023-09-27 04:20:00|10950.5|10944.5|10950.5|10944.5|10950.5|10944.5|10950.4|10944.4|0
1695788700000|2023-09-27 04:25:00|10948.9|10942.9|10948.9|10942.9|10950.5|10944.5|10948.9|10942.9|0
1695789000000|2023-09-27 04:30:00|10950.5|10944.5|10952.1|10946.1|10952.1|10946.1|10950.5|10944.5|0
1695789300000|2023-09-27 04:35:00|10953.6|10947.6|10953.6|10947.6|10953.7|10947.7|10953.6|10947.6|0
1695789600000|2023-09-27 04:40:00|10952.1|10946.1|10953.6|10947.6|10955.2|10949.2|10952.1|10946.1|0
1695789900000|2023-09-27 04:45:00|10953.7|10947.7|10958.3|10952.3|10958.3|10952.3|10953.6|10947.6|0
1695790200000|2023-09-27 04:50:00|10956.7|10950.7|10955.2|10949.2|10958.3|10952.3|10955.2|10949.2|0
1695790500000|2023-09-27 04:55:00|10956.8|10950.8|10961.4|10955.4|10961.4|10955.4|10956.8|10950.8|0
1695790800000|2023-09-27 05:00:00|10960.6|10954.6|10959.8|10953.8|10961.4|10955.4|10959.8|10953.8|0
1695791100000|2023-09-27 05:05:00|10958.3|10952.3|10959.8|10953.8|10959.8|10953.8|10956.7|10950.7|0
1695791400000|2023-09-27 05:10:00|10958.3|10952.3|10958.3|10952.3|10959.8|10953.8|10958.3|10952.3|0
1695791700000|2023-09-27 05:15:00|10958.2|10952.2|10955.2|10949.2|10958.2|10952.2|10955.2|10949.2|0
1695792000000|2023-09-27 05:20:00|10956.7|10950.7|10958.2|10952.2|10958.3|10952.3|10956.7|10950.7|0
1695792300000|2023-09-27 05:25:00|10958.3|10952.3|10959.8|10953.8|10959.8|10953.8|10958.2|10952.2|0
1695792600000|2023-09-27 05:30:00|10961.4|10955.4|10961.4|10955.4|10961.4|10955.4|10959.8|10953.8|0
1695792900000|2023-09-27 05:35:00|10960.6|10954.6|10962.8|10956.8|10964.4|10958.4|10959.8|10953.8|0
1695793200000|2023-09-27 05:40:00|10964.4|10958.4|10962.8|10956.8|10964.4|10958.4|10962.8|10956.8|0
1695793500000|2023-09-27 05:45:00|10964.4|10958.4|10964.4|10958.4|10964.4|10958.4|10964.4|10958.4|0
1695793800000|2023-09-27 05:50:00|10966|10960|10967.5|10961.5|10969.1|10963.1|10966|10960|0
1695794100000|2023-09-27 05:55:00|10969.1|10963.1|10972.2|10966.2|10972.2|10966.2|10967.5|10961.5|0
1695794400000|2023-09-27 06:00:00|10967.5|10961.5|10963.4|10961.4|10969.1|10966.4|10958.4|10956.4|51
1695794700000|2023-09-27 06:05:00|10962.9|10960.9|10964.4|10962.4|10966.9|10964.9|10960.4|10958.4|107
1695795000000|2023-09-27 06:10:00|10963.9|10961.9|10966.9|10964.9|10968.4|10966.4|10962.9|10960.9|57
1695795300000|2023-09-27 06:15:00|10966.4|10964.4|10959.9|10957.9|10967.4|10965.4|10956.4|10954.4|31
1695795600000|2023-09-27 06:20:00|10959.4|10957.4|10961.4|10959.4|10964.9|10962.9|10958.9|10956.9|43
1695795900000|2023-09-27 06:25:00|10960.9|10958.9|10963.9|10961.9|10968.4|10966.4|10959.9|10957.9|46
1695796200000|2023-09-27 06:30:00|10964.4|10962.4|10969.9|10967.9|10972.9|10970.9|10964.4|10962.4|72
1695796500000|2023-09-27 06:35:00|10970.4|10968.4|10972.4|10970.4|10972.4|10970.4|10969.9|10967.9|17
1695796800000|2023-09-27 06:40:00|10971.9|10969.9|10968.9|10966.9|10972.4|10970.4|10968.9|10966.9|19
1695797100000|2023-09-27 06:45:00|10969.4|10967.4|10970.4|10968.4|10970.9|10968.9|10966.9|10964.9|17
1695797400000|2023-09-27 06:50:00|10969.9|10967.9|10973.4|10971.4|10974.9|10972.9|10969.4|10967.4|91
1695797700000|2023-09-27 06:55:00|10972.9|10970.9|10975.9|10973.9|10976.4|10974.4|10965.4|10963.4|195
1695798000000|2023-09-27 07:00:00|10974.4|10972.4|10983|10981|10986.4|10984.4|10968.9|10966.9|1203
1695798300000|2023-09-27 07:05:00|10984|10982|10979.7|10977.7|10987|10985|10976.2|10974.2|417
1695798600000|2023-09-27 07:10:00|10980.2|10978.2|10988.1|10986.1|10989.6|10987.6|10975.2|10973.2|456
1695798900000|2023-09-27 07:15:00|10988.6|10986.6|10997.1|10995.1|11001.1|10999.1|10988.6|10986.6|451
1695799200000|2023-09-27 07:20:00|10997.6|10995.6|11009.1|11007.1|11009.6|11007.6|10993.6|10991.6|307
1695799500000|2023-09-27 07:25:00|11009.6|11007.6|11017.1|11015.1|11023.6|11021.6|11002.6|11000.6|740
1695799800000|2023-09-27 07:30:00|11017.6|11015.6|11005.6|11003.6|11021.6|11019.6|11002.6|11000.6|351
1695800100000|2023-09-27 07:35:00|11006.1|11004.1|10994.6|10992.6|11009.1|11007.1|10991.6|10989.6|195
1695800400000|2023-09-27 07:40:00|10996.1|10994.1|10980.1|10978.1|10997.1|10995.1|10979.6|10977.6|189
1695800700000|2023-09-27 07:45:00|10980.6|10978.6|10982.6|10980.6|10986.1|10984.1|10975.1|10973.1|270
1695801000000|2023-09-27 07:50:00|10983.1|10981.1|10984.1|10982.1|10993.6|10991.6|10982.1|10980.1|155
1695801300000|2023-09-27 07:55:00|10983.6|10981.6|10990.1|10988.1|10993.6|10991.6|10982.1|10980.1|108
1695801600000|2023-09-27 08:00:00|10990.6|10988.6|11000.1|10998.1|11001.1|10999.1|10989.1|10987.1|117
1695801900000|2023-09-27 08:05:00|10999.6|10997.6|10997.6|10995.6|11005.1|11003.1|10997.6|10995.6|156
1695802200000|2023-09-27 08:10:00|10998.1|10996.1|10993.1|10991.1|11001.1|10999.1|10993.1|10991.1|179
1695802500000|2023-09-27 08:15:00|10993.6|10991.6|10987.6|10985.6|10996.6|10994.6|10984.6|10982.6|184
1695802800000|2023-09-27 08:20:00|10987.1|10985.1|10999.1|10997.1|11000.6|10998.6|10984.6|10982.6|125
1695803100000|2023-09-27 08:25:00|10999.6|10997.6|10996.1|10994.1|11000.6|10998.6|10993.6|10991.6|177
1695803400000|2023-09-27 08:30:00|10995.6|10993.6|11002.1|11000.1|11004.6|11002.6|10994.6|10992.6|231
1695803700000|2023-09-27 08:35:00|11001.6|10999.6|10987.6|10985.6|11002.6|11000.6|10987.6|10985.6|106
1695804000000|2023-09-27 08:40:00|10986.6|10984.6|10993.1|10991.1|10993.6|10991.6|10986.1|10984.1|143
1695804300000|2023-09-27 08:45:00|10992.6|10990.6|10989.6|10987.6|10992.6|10990.6|10986.6|10984.6|59
1695804600000|2023-09-27 08:50:00|10989.1|10987.1|10990.4|10988.4|10993.6|10991.6|10987.6|10985.6|285
1695804900000|2023-09-27 08:55:00|10991.9|10989.9|10993.4|10991.4|10995.4|10993.4|10990.4|10988.4|143
1695805200000|2023-09-27 09:00:00|10993.9|10991.9|10997.9|10995.9|10998.9|10996.9|10991.4|10989.4|96
1695805500000|2023-09-27 09:05:00|10998.4|10996.4|10995.4|10993.4|10999.4|10997.4|10992.9|10990.9|175
1695805800000|2023-09-27 09:10:00|10994.9|10992.9|11005.4|11003.4|11005.9|11003.9|10994.4|10992.4|246
1695806100000|2023-09-27 09:15:00|11005.9|11003.9|11004.9|11002.9|11005.9|11003.9|10999.4|10997.4|181
1695806400000|2023-09-27 09:20:00|11005.4|11003.4|11006.9|11004.9|11008.4|11006.4|11001.4|10999.4|130
1695806700000|2023-09-27 09:25:00|11007.4|11005.4|11011.4|11009.4|11013.4|11011.4|11005.4|11003.4|125
1695807000000|2023-09-27 09:30:00|11010.4|11008.4|11004.4|11002.4|11013.4|11011.4|11003.9|11001.9|147
1695807300000|2023-09-27 09:35:00|11004.9|11002.9|10998.9|10996.9|11008.4|11006.4|10998.9|10996.9|134
1695807600000|2023-09-27 09:40:00|10998.4|10996.4|10983.9|10981.9|10999.4|10997.4|10983.9|10981.9|134
1695807900000|2023-09-27 09:45:00|10984.4|10982.4|10994.9|10992.9|10994.9|10992.9|10984.4|10982.4|119
1695808200000|2023-09-27 09:50:00|10994.4|10992.4|10982.9|10980.9|10994.4|10992.4|10978.9|10976.9|90
1695808500000|2023-09-27 09:55:00|10983.4|10981.4|10975.9|10973.9|10983.4|10981.4|10975.9|10973.9|107
1695808800000|2023-09-27 10:00:00|10975.4|10973.4|10967.9|10965.9|10976.4|10974.4|10965.9|10963.9|156
1695809100000|2023-09-27 10:05:00|10967.4|10965.4|10965.4|10963.4|10971.9|10969.9|10963.9|10961.9|70
1695809400000|2023-09-27 10:10:00|10966.4|10964.4|10961.9|10959.9|10966.4|10964.4|10959.4|10957.4|122
1695809700000|2023-09-27 10:15:00|10961.4|10959.4|10961.9|10959.9|10965.9|10963.9|10960.4|10958.4|103
1695810000000|2023-09-27 10:20:00|10961.4|10959.4|10951.9|10949.9|10962.9|10960.9|10950.4|10948.4|226
1695810300000|2023-09-27 10:25:00|10952.4|10950.4|10955.4|10953.4|10956.9|10954.9|10949.4|10947.4|80
1695810600000|2023-09-27 10:30:00|10955.9|10953.9|10953.9|10951.9|10957.9|10955.9|10951.4|10949.4|73
1695810900000|2023-09-27 10:35:00|10954.4|10952.4|10945.9|10943.9|10954.4|10952.4|10940.4|10938.4|462
1695811200000|2023-09-27 10:40:00|10945.4|10943.4|10927.4|10925.4|10948.9|10946.9|10926.4|10924.4|549
1695811500000|2023-09-27 10:45:00|10927.9|10925.9|10918.4|10916.4|10930.4|10928.4|10915.4|10913.4|796
1695811800000|2023-09-27 10:50:00|10918.9|10916.9|10943.4|10941.4|10947.9|10945.9|10917.4|10915.4|699
1695812100000|2023-09-27 10:55:00|10943.9|10941.9|10936.4|10934.4|10945.9|10943.9|10932.4|10930.4|356
1695812400000|2023-09-27 11:00:00|10935.9|10933.9|10940.4|10938.4|10942.9|10940.9|10935.4|10933.4|189
1695812700000|2023-09-27 11:05:00|10939.9|10937.9|10938.4|10936.4|10943.4|10941.4|10933.4|10931.4|184
1695813000000|2023-09-27 11:10:00|10937.9|10935.9|10940.4|10938.4|10943.4|10941.4|10937.4|10935.4|80
1695813300000|2023-09-27 11:15:00|10940.9|10938.9|10950.9|10948.9|10951.4|10949.4|10939.4|10937.4|55
1695813600000|2023-09-27 11:20:00|10950.4|10948.4|10956.4|10954.4|10957.4|10955.4|10949.9|10947.9|169
1695813900000|2023-09-27 11:25:00|10956.9|10954.9|10957.9|10955.9|10959.4|10957.4|10953.4|10951.4|79
1695814200000|2023-09-27 11:30:00|10957.4|10955.4|10951.4|10949.4|10959.4|10957.4|10946.9|10944.9|110
1695814500000|2023-09-27 11:35:00|10950.9|10948.9|10935.4|10933.4|10951.4|10949.4|10934.4|10932.4|129
1695814800000|2023-09-27 11:40:00|10934.9|10932.9|10939.4|10937.4|10944.4|10942.4|10934.4|10932.4|84
1695815100000|2023-09-27 11:45:00|10938.9|10936.9|10950.9|10948.9|10951.4|10949.4|10938.9|10936.9|95
1695815400000|2023-09-27 11:50:00|10951.4|10949.4|10959.9|10957.9|10960.4|10958.4|10950.4|10948.4|117
1695815700000|2023-09-27 11:55:00|10960.4|10958.4|10959.9|10957.9|10960.4|10958.4|10954.4|10952.4|55
1695816000000|2023-09-27 12:00:00|10959.4|10957.4|10949.9|10947.9|10959.9|10957.9|10949.4|10947.4|77
1695816300000|2023-09-27 12:05:00|10949.4|10947.4|10944.4|10942.4|10951.9|10949.9|10944.4|10942.4|61
1695816600000|2023-09-27 12:10:00|10944.9|10942.9|10944.4|10942.4|10946.4|10944.4|10941.4|10939.4|75
1695816900000|2023-09-27 12:15:00|10943.9|10941.9|10940.4|10938.4|10949.9|10947.9|10940.4|10938.4|100
1695817200000|2023-09-27 12:20:00|10939.4|10937.4|10935.4|10933.4|10943.9|10941.9|10933.4|10931.4|125
1695817500000|2023-09-27 12:25:00|10934.9|10932.9|10939.9|10937.9|10939.9|10937.9|10933.4|10931.4|96
1695817800000|2023-09-27 12:30:00|10939.4|10937.4|10937.4|10935.4|10939.9|10937.9|10933.9|10931.9|144
1695818100000|2023-09-27 12:35:00|10937.9|10935.9|10934.4|10932.4|10941.4|10939.4|10932.9|10930.9|93
1695818400000|2023-09-27 12:40:00|10934.9|10932.9|10931.9|10929.9|10936.4|10934.4|10930.4|10928.4|104
1695818700000|2023-09-27 12:45:00|10932.4|10930.4|10929.9|10927.9|10935.9|10933.9|10927.4|10925.4|98
1695819000000|2023-09-27 12:50:00|10930.4|10928.4|10931.9|10929.9|10932.4|10930.4|10924.9|10922.9|141
1695819300000|2023-09-27 12:55:00|10931.4|10929.4|10937.4|10935.4|10938.9|10936.9|10931.4|10929.4|169
1695819600000|2023-09-27 13:00:00|10936.4|10934.4|10946.4|10944.4|10946.4|10944.4|10934.4|10932.4|195
1695819900000|2023-09-27 13:05:00|10945.9|10943.9|10949.9|10947.9|10950.9|10948.9|10941.4|10939.4|239
1695820200000|2023-09-27 13:10:00|10950.4|10948.4|10951.4|10949.4|10953.4|10951.4|10946.4|10944.4|202
1695820500000|2023-09-27 13:15:00|10950.9|10948.9|10948.4|10946.4|10953.4|10951.4|10946.4|10944.4|223
1695820800000|2023-09-27 13:20:00|10947.9|10945.9|10955.4|10953.4|10958.9|10956.9|10947.4|10945.4|330
1695821100000|2023-09-27 13:25:00|10954.4|10952.4|10954.9|10952.9|10956.4|10954.4|10952.4|10950.4|214
1695821400000|2023-09-27 13:30:00|10955.4|10953.4|10949.9|10947.9|10965.4|10963.4|10948.4|10946.4|314
1695821700000|2023-09-27 13:35:00|10950.4|10948.4|10941.4|10939.4|10953.9|10951.9|10940.4|10938.4|162
1695822000000|2023-09-27 13:40:00|10940.9|10938.9|10953.4|10951.4|10953.4|10951.4|10939.4|10937.4|130
1695822300000|2023-09-27 13:45:00|10952.9|10950.9|10935.4|10933.4|10954.9|10952.9|10932.9|10930.9|159
1695822600000|2023-09-27 13:50:00|10935.9|10933.9|10932.4|10930.4|10936.4|10934.4|10931.4|10929.4|120
1695822900000|2023-09-27 13:55:00|10932.9|10930.9|10924.4|10922.4|10933.4|10931.4|10923.4|10921.4|126
1695823200000|2023-09-27 14:00:00|10925.9|10923.9|10917.4|10915.4|10932.4|10930.4|10913.4|10911.4|289
1695823500000|2023-09-27 14:05:00|10916.9|10914.9|10908.9|10906.9|10917.9|10915.9|10906.4|10904.4|294
1695823800000|2023-09-27 14:10:00|10909.9|10907.9|10899.4|10897.4|10910.9|10908.9|10897.4|10895.4|223
1695824100000|2023-09-27 14:15:00|10900.4|10898.4|10896.4|10894.4|10905.4|10903.4|10894.4|10892.4|385
1695824400000|2023-09-27 14:20:00|10895.9|10893.9|10902.4|10900.4|10904.4|10902.4|10895.4|10893.4|361
1695824700000|2023-09-27 14:25:00|10901.9|10899.9|10889.9|10887.9|10903.4|10901.4|10887.4|10885.4|289
1695825000000|2023-09-27 14:30:00|10888.9|10886.9|10892.4|10890.4|10893.9|10891.9|10883.4|10881.4|268
1695825300000|2023-09-27 14:35:00|10891.9|10889.9|10889.4|10887.4|10897.4|10895.4|10888.4|10886.4|181
1695825600000|2023-09-27 14:40:00|10889.9|10887.9|10889.4|10887.4|10891.4|10889.4|10885.4|10883.4|175
1695825900000|2023-09-27 14:45:00|10889.9|10887.9|10886.9|10884.9|10890.4|10888.4|10879.4|10877.4|230
1695826200000|2023-09-27 14:50:00|10886.4|10884.4|10872.4|10870.4|10887.4|10885.4|10867.4|10865.4|334
1695826500000|2023-09-27 14:55:00|10872.9|10870.9|10874.9|10872.9|10876.9|10874.9|10869.4|10867.4|315
1695826800000|2023-09-27 15:00:00|10875.4|10873.4|10876.4|10874.4|10879.4|10877.4|10871.4|10869.4|512
1695827100000|2023-09-27 15:05:00|10876.9|10874.9|10883.4|10881.4|10883.4|10881.4|10873.9|10871.9|299
1695827400000|2023-09-27 15:10:00|10882.9|10880.9|10887.9|10885.9|10888.4|10886.4|10881.4|10879.4|212
1695827700000|2023-09-27 15:15:00|10887.4|10885.4|10881.9|10879.9|10887.4|10885.4|10878.4|10876.4|652
1695828000000|2023-09-27 15:20:00|10882.4|10880.4|10882.4|10880.4|10882.4|10880.4|10872.4|10870.4|621
1695828300000|2023-09-27 15:25:00|10881.9|10879.9|10881.4|10879.4|10889.4|10887.4|10878.4|10876.4|1528
1695828600000|2023-09-27 15:30:00|10881.9|10879.9|10883.4|10881.4|10883.4|10881.4|10878.4|10876.4|1099
1695828900000|2023-09-27 15:35:00|10884.4|10882.4|10876.9|10874.9|10884.4|10882.4|10876.4|10874.4|323
1695829200000|2023-09-27 15:40:00|10876.4|10874.4|10868.9|10866.9|10876.4|10874.4|10868.9|10866.9|124
1695829500000|2023-09-27 15:45:00|10868.4|10866.4|10862.4|10860.4|10868.4|10866.4|10856.9|10854.9|278
1695829800000|2023-09-27 15:50:00|10861.9|10859.9|10863.4|10861.4|10863.9|10861.9|10858.4|10856.4|113
1695830100000|2023-09-27 15:55:00|10862.9|10860.9|10867.4|10865.4|10868.9|10866.9|10862.4|10860.4|145
1695830400000|2023-09-27 16:00:00|10866.9|10864.9|10848.4|10846.4|10867.9|10865.9|10847.4|10845.4|756
1695830700000|2023-09-27 16:05:00|10847.9|10845.9|10856.9|10854.9|10863.4|10861.4|10846.9|10844.9|520
1695831000000|2023-09-27 16:10:00|10857.4|10855.4|10855.9|10853.9|10859.4|10857.4|10855.4|10853.4|23
1695831300000|2023-09-27 16:15:00|10856.4|10854.4|10852.4|10850.4|10856.4|10854.4|10852.4|10850.4|43
1695831600000|2023-09-27 16:20:00|10852.9|10850.9|10853.4|10851.4|10855.9|10853.9|10850.9|10848.9|34
1695831900000|2023-09-27 16:25:00|10853.9|10851.9|10855.4|10853.4|10855.9|10853.9|10852.4|10850.4|20
1695832200000|2023-09-27 16:30:00|10855.9|10853.9|10858.9|10856.9|10859.4|10857.4|10853.4|10851.4|23
1695832500000|2023-09-27 16:35:00|10859.4|10857.4|10857.9|10855.9|10860.4|10858.4|10857.4|10855.4|29
1695832800000|2023-09-27 16:40:00|10857.4|10855.4|10862.9|10860.9|10862.9|10860.9|10857.4|10855.4|13
1695833100000|2023-09-27 16:45:00|10863.4|10861.4|10864.9|10862.9|10866.4|10864.4|10862.9|10860.9|43
1695833400000|2023-09-27 16:50:00|10865.4|10863.4|10858.9|10856.9|10865.4|10863.4|10858.9|10856.9|38
1695833700000|2023-09-27 16:55:00|10858.4|10856.4|10855.4|10853.4|10858.9|10856.9|10853.9|10851.9|67
1695834000000|2023-09-27 17:00:00|10854.9|10852.9|10858.9|10856.9|10858.9|10856.9|10854.9|10852.9|15
1695834300000|2023-09-27 17:05:00|10858.4|10856.4|10857.4|10855.4|10858.9|10856.9|10855.4|10853.4|8
1695834600000|2023-09-27 17:10:00|10856.9|10854.9|10852.4|10850.4|10857.9|10855.9|10852.4|10850.4|31
1695834900000|2023-09-27 17:15:00|10851.4|10849.4|10849.9|10847.9|10852.9|10850.9|10847.4|10845.4|89
1695835200000|2023-09-27 17:20:00|10850.4|10848.4|10850.4|10848.4|10851.4|10849.4|10847.4|10845.4|43
1695835500000|2023-09-27 17:25:00|10850.9|10848.9|10844.4|10842.4|10851.4|10849.4|10842.4|10840.4|49
1695835800000|2023-09-27 17:30:00|10843.9|10841.9|10846.4|10844.4|10846.9|10844.9|10843.4|10841.4|18
1695836100000|2023-09-27 17:35:00|10847.4|10845.4|10847.4|10845.4|10849.9|10847.9|10846.4|10844.4|25
1695836400000|2023-09-27 17:40:00|10846.9|10844.9|10847.4|10845.4|10847.4|10845.4|10841.9|10839.9|35
1695836700000|2023-09-27 17:45:00|10849.4|10847.4|10848.9|10846.9|10850.9|10848.9|10846.9|10844.9|12
1695837000000|2023-09-27 17:50:00|10848.4|10846.4|10851.9|10849.9|10853.4|10851.4|10847.9|10845.9|3
1695837300000|2023-09-27 17:55:00|10851.4|10849.4|10853.9|10851.9|10854.4|10852.4|10848.9|10846.9|15
1695837600000|2023-09-27 18:00:00|10853.4|10851.4|10852.9|10850.9|10853.9|10851.9|10851.9|10849.9|7
1695837900000|2023-09-27 18:05:00|10853.4|10851.4|10849.9|10847.9|10853.9|10851.9|10849.9|10847.9|27
1695838200000|2023-09-27 18:10:00|10849.4|10847.4|10851.9|10849.9|10851.9|10849.9|10848.4|10846.4|11
1695838500000|2023-09-27 18:15:00|10852.4|10850.4|10852.9|10850.9|10854.9|10852.9|10851.9|10849.9|27
1695838800000|2023-09-27 18:20:00|10853.4|10851.4|10857.9|10855.9|10858.4|10856.4|10852.4|10850.4|16
1695839100000|2023-09-27 18:25:00|10857.4|10855.4|10866.9|10864.9|10867.9|10865.9|10855.9|10853.9|52
1695839400000|2023-09-27 18:30:00|10867.4|10865.4|10875.4|10873.4|10878.9|10876.9|10867.4|10865.4|66
1695839700000|2023-09-27 18:35:00|10875.9|10873.9|10878.4|10876.4|10879.4|10877.4|10873.9|10871.9|67
1695840000000|2023-09-27 18:40:00|10879.4|10877.4|10880.4|10878.4|10882.4|10880.4|10877.9|10875.9|26
1695840300000|2023-09-27 18:45:00|10880.9|10878.9|10877.9|10875.9|10882.4|10880.4|10877.9|10875.9|26
1695840600000|2023-09-27 18:50:00|10878.4|10876.4|10877.9|10875.9|10878.9|10876.9|10873.9|10871.9|14
1695840900000|2023-09-27 18:55:00|10878.4|10876.4|10879.9|10877.9|10880.4|10878.4|10876.9|10874.9|7
1695841200000|2023-09-27 19:00:00|10879.4|10877.4|10888.9|10886.9|10888.9|10886.9|10877.9|10875.9|30
1695841500000|2023-09-27 19:05:00|10888.4|10886.4|10888.9|10886.9|10891.9|10889.9|10886.4|10884.4|39
1695841800000|2023-09-27 19:10:00|10889.4|10887.4|10884.4|10882.4|10890.9|10888.9|10883.9|10881.9|36
1695842100000|2023-09-27 19:15:00|10884.9|10882.9|10882.9|10880.9|10886.9|10884.9|10881.4|10879.4|24
1695842400000|2023-09-27 19:20:00|10883.4|10881.4|10882.4|10880.4|10884.9|10882.9|10880.9|10878.9|8
1695842700000|2023-09-27 19:25:00|10881.9|10879.9|10882.4|10880.4|10886.9|10884.9|10881.9|10879.9|25
1695843000000|2023-09-27 19:30:00|10882.9|10880.9|10884.4|10882.4|10884.4|10882.4|10880.9|10878.9|33
1695843300000|2023-09-27 19:35:00|10883.9|10881.9|10877.9|10875.9|10883.9|10881.9|10876.9|10874.9|11
1695843600000|2023-09-27 19:40:00|10877.4|10875.4|10869.4|10867.4|10877.4|10875.4|10867.9|10865.9|35
1695843900000|2023-09-27 19:45:00|10868.9|10866.9|10869.9|10867.9|10871.9|10869.9|10867.9|10865.9|35
1695844200000|2023-09-27 19:50:00|10870.4|10868.4|10874.9|10872.9|10875.9|10873.9|10868.9|10866.9|65
1695844500000|2023-09-27 19:55:00|10874.4|10872.4|10881.9|10875.9|10881.9|10879.4|10871.9|10869.9|42
1695844800000|2023-09-27 20:00:00|10882|10876|10885.7|10879.7|10889.4|10883.4|10882|10876|0
1695845100000|2023-09-27 20:05:00|10885.3|10879.3|10888|10882|10888.7|10882.7|10884.9|10878.9|0
1695845400000|2023-09-27 20:10:00|10887.6|10881.6|10891.8|10885.8|10892.1|10886.1|10887.6|10881.6|0
1695845700000|2023-09-27 20:15:00|10892.1|10886.1|10889.9|10883.9|10892.6|10886.6|10889.4|10883.4|0
1695846000000|2023-09-27 20:20:00|10889.4|10883.4|10889.9|10883.9|10891|10885|10889.1|10883.1|0
1695846300000|2023-09-27 20:25:00|10890.2|10884.2|10891.8|10885.8|10892.1|10886.1|10889.9|10883.9|0
1695846600000|2023-09-27 20:30:00|10892.1|10886.1|10891.8|10885.8|10893.2|10887.2|10891.8|10885.8|0
1695846900000|2023-09-27 20:35:00|10892.1|10886.1|10893.2|10887.2|10893.2|10887.2|10891.3|10885.3|0
1695847200000|2023-09-27 20:40:00|10893.7|10887.7|10892.9|10886.9|10893.7|10887.7|10892.1|10886.1|0
1695847500000|2023-09-27 20:45:00|10892.6|10886.6|10892.6|10886.6|10893.2|10887.2|10892.1|10886.1|0
1695847800000|2023-09-27 20:50:00|10892.9|10886.9|10895.9|10889.9|10896.4|10890.4|10892.9|10886.9|0
1695848100000|2023-09-27 20:55:00|10895.6|10889.6|10895|10889|10896.4|10890.4|10893.4|10887.4|0
1695848400000|2023-09-27 21:00:00|10894.8|10888.8|10894.3|10888.3|10895.3|10889.3|10894.3|10888.3|0
1695848700000|2023-09-27 21:05:00|10895|10889|10895.3|10889.3|10895.4|10889.4|10893.7|10887.7|0
1695849000000|2023-09-27 21:10:00|10895.6|10889.6|10895.6|10889.6|10895.9|10889.9|10895.6|10889.6|0
1695849300000|2023-09-27 21:15:00|10895.4|10889.4|10896.5|10890.5|10896.5|10890.5|10895.4|10889.4|0
1695849600000|2023-09-27 21:20:00|10896.4|10890.4|10895.9|10889.9|10896.5|10890.5|10895.9|10889.9|0
1695849900000|2023-09-27 21:25:00|10895.6|10889.6|10895.6|10889.6|10895.9|10889.9|10895.6|10889.6|0
1695850200000|2023-09-27 21:30:00|10895.4|10889.4|10895.4|10889.4|10895.7|10889.7|10895.3|10889.3|0
1695850500000|2023-09-27 21:35:00|10895.3|10889.3|10895.9|10889.9|10895.9|10889.9|10895.3|10889.3|0
1695850800000|2023-09-27 21:40:00|10896.1|10890.1|10896.2|10890.2|10896.2|10890.2|10896.1|10890.1|0
1695851100000|2023-09-27 21:45:00|10896.1|10890.1|10896.1|10890.1|10896.1|10890.1|10895.7|10889.7|0
1695851400000|2023-09-27 21:50:00|10896.2|10890.2|10896.1|10890.1|10896.2|10890.2|10895.9|10889.9|0
1695851700000|2023-09-27 21:55:00|10896.2|10890.2|10896.5|10890.5|10896.5|10890.5|10896.1|10890.1|0
1695852000000|2023-09-27 22:00:00|10896.1|10890.1|10889.9|10883.9|10896.5|10890.5|10889.9|10883.9|0
1695852300000|2023-09-27 22:05:00|10890.2|10884.2|10889.5|10883.5|10891|10885|10888.3|10882.3|0
1695852600000|2023-09-27 22:10:00|10889.4|10883.4|10889.1|10883.1|10889.9|10883.9|10888.3|10882.3|0
1695852900000|2023-09-27 22:15:00|10889.5|10883.5|10888.3|10882.3|10889.5|10883.5|10887.6|10881.6|0
1695853200000|2023-09-27 22:20:00|10888.2|10882.2|10884.6|10878.6|10888.7|10882.7|10883.8|10877.8|0
1695853500000|2023-09-27 22:25:00|10884.9|10878.9|10884.6|10878.6|10885.7|10879.7|10883|10877|0
1695853800000|2023-09-27 22:30:00|10884.9|10878.9|10885.4|10879.4|10886.1|10880.1|10884.6|10878.6|0
1695854100000|2023-09-27 22:35:00|10885.7|10879.7|10886.1|10880.1|10886.5|10880.5|10885.4|10879.4|0
1695854400000|2023-09-27 22:40:00|10886.2|10880.2|10888.3|10882.3|10888.3|10882.3|10886.1|10880.1|0
1695854700000|2023-09-27 22:45:00|10888|10882|10888|10882|10888.3|10882.3|10887.2|10881.2|0
1695855000000|2023-09-27 22:50:00|10887.6|10881.6|10888|10882|10888.3|10882.3|10887.2|10881.2|0
1695855300000|2023-09-27 22:55:00|10887.6|10881.6|10888.3|10882.3|10888.3|10882.3|10887.6|10881.6|0
1695855600000|2023-09-27 23:00:00|10888.2|10882.2|10886.5|10880.5|10888.7|10882.7|10886.1|10880.1|0
1695855900000|2023-09-27 23:05:00|10886.8|10880.8|10889.5|10883.5|10889.5|10883.5|10886.8|10880.8|0
1695856200000|2023-09-27 23:10:00|10889.9|10883.9|10889.5|10883.5|10890.6|10884.6|10889.1|10883.1|0
1695856500000|2023-09-27 23:15:00|10889.4|10883.4|10890.2|10884.2|10891|10885|10889.1|10883.1|0
1695856800000|2023-09-27 23:20:00|10890.6|10884.6|10889.4|10883.4|10890.6|10884.6|10889.4|10883.4|0
1695857100000|2023-09-27 23:25:00|10889.5|10883.5|10889.9|10883.9|10890.6|10884.6|10889.4|10883.4|0
1695857400000|2023-09-27 23:30:00|10890.2|10884.2|10889.9|10883.9|10891|10885|10889.9|10883.9|0
1695857700000|2023-09-27 23:35:00|10890.2|10884.2|10891.3|10885.3|10891.8|10885.8|10889.9|10883.9|0
1695858000000|2023-09-27 23:40:00|10891|10885|10891.3|10885.3|10891.8|10885.8|10890.6|10884.6|0
1695858300000|2023-09-27 23:45:00|10891|10885|10891.8|10885.8|10892.1|10886.1|10891|10885|0
1695858600000|2023-09-27 23:50:00|10892.1|10886.1|10888.7|10882.7|10893.7|10887.7|10888.3|10882.3|0
1695858900000|2023-09-27 23:55:00|10888.6|10882.6|10888.3|10882.3|10888.7|10882.7|10887.6|10881.6|0
1695859200000|2023-09-28 00:00:00|10888.4|10882.4|10888|10882|10889.1|10883.1|10886|10880|0
1695859500000|2023-09-28 00:05:00|10887.6|10881.6|10889.1|10883.1|10890.2|10884.2|10887.2|10881.2|0
1695859800000|2023-09-28 00:10:00|10888.7|10882.7|10889.1|10883.1|10889.4|10883.4|10887.6|10881.6|0
1695860100000|2023-09-28 00:15:00|10888.7|10882.7|10887.6|10881.6|10889.4|10883.4|10883.8|10877.8|0
1695860400000|2023-09-28 00:20:00|10886.9|10880.9|10888.4|10882.4|10888.4|10882.4|10885.3|10879.3|0
1695860700000|2023-09-28 00:25:00|10886.9|10880.9|10889.2|10883.2|10890|10884|10886.8|10880.8|0
1695861000000|2023-09-28 00:30:00|10890|10884|10891.5|10885.5|10891.5|10885.5|10888.4|10882.4|0
1695861300000|2023-09-28 00:35:00|10890|10884|10894.6|10888.6|10894.6|10888.6|10890|10884|0
1695861600000|2023-09-28 00:40:00|10894.7|10888.7|10893.1|10887.1|10894.7|10888.7|10893.1|10887.1|0
1695861900000|2023-09-28 00:45:00|10894.6|10888.6|10891.5|10885.5|10894.7|10888.7|10891.5|10885.5|0
1695862200000|2023-09-28 00:50:00|10890.8|10884.8|10888.5|10882.5|10890.8|10884.8|10888.4|10882.4|0
1695862500000|2023-09-28 00:55:00|10890|10884|10891.6|10885.6|10891.6|10885.6|10890|10884|0
1695862800000|2023-09-28 01:00:00|10891.5|10885.5|10891.6|10885.6|10891.6|10885.6|10890|10884|0
1695863100000|2023-09-28 01:05:00|10891.5|10885.5|10893.1|10887.1|10894.6|10888.6|10890|10884|0
1695863400000|2023-09-28 01:10:00|10891.5|10885.5|10896.1|10890.1|10896.1|10890.1|10891.5|10885.5|0
1695863700000|2023-09-28 01:15:00|10894.6|10888.6|10893|10887|10894.6|10888.6|10893|10887|0
1695864000000|2023-09-28 01:20:00|10893.8|10887.8|10896.1|10890.1|10896.1|10890.1|10893.8|10887.8|0
1695864300000|2023-09-28 01:25:00|10894.6|10888.6|10897.7|10891.7|10897.7|10891.7|10894.6|10888.6|0
1695864600000|2023-09-28 01:30:00|10897.6|10891.6|10892.9|10886.9|10897.7|10891.7|10892.9|10886.9|0
1695864900000|2023-09-28 01:35:00|10893|10887|10892.9|10886.9|10893|10887|10889.8|10883.8|0
1695865200000|2023-09-28 01:40:00|10893|10887|10892.9|10886.9|10894.5|10888.5|10892.9|10886.9|0
1695865500000|2023-09-28 01:45:00|10894.5|10888.5|10896|10890|10896|10890|10892.9|10886.9|0
1695865800000|2023-09-28 01:50:00|10895.3|10889.3|10896|10890|10897.6|10891.6|10895.3|10889.3|0
1695866100000|2023-09-28 01:55:00|10897.6|10891.6|10899.1|10893.1|10899.1|10893.1|10896|10890|0
1695866400000|2023-09-28 02:00:00|10897.6|10891.6|10899.1|10893.1|10900.7|10894.7|10897.6|10891.6|0
1695866700000|2023-09-28 02:05:00|10897.6|10891.6|10896|10890|10897.6|10891.6|10896|10890|0
1695867000000|2023-09-28 02:10:00|10896.1|10890.1|10896|10890|10897.6|10891.6|10894.5|10888.5|0
1695867300000|2023-09-28 02:15:00|10895.3|10889.3|10892.9|10886.9|10895.3|10889.3|10892.9|10886.9|0
1695867600000|2023-09-28 02:20:00|10893.7|10887.7|10892.9|10886.9|10893.7|10887.7|10891.4|10885.4|0
1695867900000|2023-09-28 02:25:00|10892.2|10886.2|10886.7|10880.7|10892.2|10886.2|10885.1|10879.1|0
1695868200000|2023-09-28 02:30:00|10886.6|10880.6|10883.6|10877.6|10886.7|10880.7|10883.5|10877.5|0
1695868500000|2023-09-28 02:35:00|10885.1|10879.1|10886.7|10880.7|10886.7|10880.7|10885.1|10879.1|0
1695868800000|2023-09-28 02:40:00|10886.6|10880.6|10886.7|10880.7|10886.7|10880.7|10885.1|10879.1|0
1695869100000|2023-09-28 02:45:00|10885.1|10879.1|10885.1|10879.1|10886.7|10880.7|10883.6|10877.6|0
1695869400000|2023-09-28 02:50:00|10883.6|10877.6|10883.6|10877.6|10885.1|10879.1|10883.6|10877.6|0
1695869700000|2023-09-28 02:55:00|10883.5|10877.5|10881.2|10875.2|10883.6|10877.6|10880.4|10874.4|0
1695870000000|2023-09-28 03:00:00|10880.5|10874.5|10880.4|10874.4|10882|10876|10878.8|10872.8|0
1695870300000|2023-09-28 03:05:00|10878.9|10872.9|10880.4|10874.4|10880.4|10874.4|10878.9|10872.9|0
1695870600000|2023-09-28 03:10:00|10879.6|10873.6|10878.8|10872.8|10880.4|10874.4|10877.3|10871.3|0
1695870900000|2023-09-28 03:15:00|10879.6|10873.6|10879.6|10873.6|10880.4|10874.4|10878.8|10872.8|0
1695871200000|2023-09-28 03:20:00|10880.4|10874.4|10881.9|10875.9|10881.9|10875.9|10878.8|10872.8|0
1695871500000|2023-09-28 03:25:00|10880.4|10874.4|10880.4|10874.4|10880.4|10874.4|10878.8|10872.8|0
1695871800000|2023-09-28 03:30:00|10881.9|10875.9|10877.3|10871.3|10881.9|10875.9|10875.7|10869.7|0
1695872400000|2023-09-28 03:40:00|10878.1|10872.1|10877.3|10871.3|10878.1|10872.1|10877.3|10871.3|0
1695873000000|2023-09-28 03:50:00|10878.9|10872.9|10878.9|10872.9|10878.9|10872.9|10877.3|10871.3|0
1695873300000|2023-09-28 03:55:00|10878.1|10872.1|10875.8|10869.8|10878.9|10872.9|10875.8|10869.8|0
1695873600000|2023-09-28 04:00:00|10874.3|10868.3|10872.8|10866.8|10874.3|10868.3|10872.7|10866.7|0
1695873900000|2023-09-28 04:05:00|10871.2|10865.2|10862.7|10856.7|10872.8|10866.8|10862|10856|0
1695874200000|2023-09-28 04:10:00|10862|10856|10858.8|10852.8|10863.5|10857.5|10858.8|10852.8|0
1695874500000|2023-09-28 04:15:00|10860.3|10854.3|10863.5|10857.5|10863.5|10857.5|10858.8|10852.8|0
1695874800000|2023-09-28 04:20:00|10863.4|10857.4|10863.4|10857.4|10863.5|10857.5|10863.4|10857.4|0
1695875100000|2023-09-28 04:25:00|10863.5|10857.5|10865|10859|10865|10859|10863.4|10857.4|0
1695875400000|2023-09-28 04:30:00|10866.5|10860.5|10866.5|10860.5|10866.5|10860.5|10865|10859|0
1695875700000|2023-09-28 04:35:00|10868.1|10862.1|10869.7|10863.7|10869.7|10863.7|10868.1|10862.1|0
1695876000000|2023-09-28 04:40:00|10868.9|10862.9|10869.7|10863.7|10869.7|10863.7|10868.1|10862.1|0
1695876300000|2023-09-28 04:45:00|10871.2|10865.2|10871.3|10865.3|10872.8|10866.8|10871.2|10865.2|0
1695876600000|2023-09-28 04:50:00|10872.8|10866.8|10871.3|10865.3|10872.9|10866.9|10871.3|10865.3|0
1695876900000|2023-09-28 04:55:00|10872.8|10866.8|10874.4|10868.4|10874.4|10868.4|10872.8|10866.8|0
1695877200000|2023-09-28 05:00:00|10873.6|10867.6|10880.6|10874.6|10880.6|10874.6|10873.6|10867.6|0
1695877500000|2023-09-28 05:05:00|10879.9|10873.9|10877.5|10871.5|10880.6|10874.6|10876|10870|0
1695877800000|2023-09-28 05:10:00|10879|10873|10879.1|10873.1|10881.4|10875.4|10879|10873|0
1695878100000|2023-09-28 05:15:00|10879.8|10873.8|10882.2|10876.2|10882.2|10876.2|10879.8|10873.8|0
1695878400000|2023-09-28 05:20:00|10880.6|10874.6|10882.2|10876.2|10882.2|10876.2|10879.1|10873.1|0
1695878700000|2023-09-28 05:25:00|10880.6|10874.6|10882.3|10876.3|10883.9|10877.9|10880.6|10874.6|0
1695879000000|2023-09-28 05:30:00|10883.9|10877.9|10896.2|10890.2|10900.8|10894.8|10883.9|10877.9|0
1695879300000|2023-09-28 05:35:00|10895.4|10889.4|10896.9|10890.9|10899.2|10893.2|10893.9|10887.9|0
1695879600000|2023-09-28 05:40:00|10896.1|10890.1|10897.7|10891.7|10899.2|10893.2|10896.1|10890.1|0
1695879900000|2023-09-28 05:45:00|10896.1|10890.1|10896.1|10890.1|10896.9|10890.9|10894.6|10888.6|0
1695880200000|2023-09-28 05:50:00|10894.6|10888.6|10901.1|10895.1|10901.1|10895.1|10893|10887|0
1695880500000|2023-09-28 05:55:00|10902.7|10896.7|10898.1|10892.1|10904.2|10898.2|10898.1|10892.1|0
1695880800000|2023-09-28 06:00:00|10898.9|10896.9|10894.9|10892.9|10898.9|10896.9|10889.9|10887.9|67
1695881100000|2023-09-28 06:05:00|10895.4|10893.4|10894.9|10892.9|10895.4|10893.4|10889.4|10887.4|136
1695881400000|2023-09-28 06:10:00|10893.9|10891.9|10884.9|10882.9|10894.9|10892.9|10884.9|10882.9|167
1695881700000|2023-09-28 06:15:00|10884.4|10882.4|10891.4|10889.4|10893.9|10891.9|10883.9|10881.9|32
1695882000000|2023-09-28 06:20:00|10890.9|10888.9|10886.9|10884.9|10891.9|10889.9|10886.4|10884.4|40
1695882300000|2023-09-28 06:25:00|10887.4|10885.4|10886.9|10884.9|10890.4|10888.4|10886.4|10884.4|21
1695882600000|2023-09-28 06:30:00|10887.4|10885.4|10894.4|10892.4|10894.4|10892.4|10887.4|10885.4|37
1695882900000|2023-09-28 06:35:00|10893.9|10891.9|10895.9|10893.9|10896.4|10894.4|10891.9|10889.9|35
1695883200000|2023-09-28 06:40:00|10896.4|10894.4|10897.9|10895.9|10898.4|10896.4|10893.9|10891.9|29
1695883500000|2023-09-28 06:45:00|10897.4|10895.4|10892.9|10890.9|10898.4|10896.4|10891.9|10889.9|30
1695883800000|2023-09-28 06:50:00|10892.4|10890.4|10894.9|10892.9|10896.4|10894.4|10892.4|10890.4|29
1695884100000|2023-09-28 06:55:00|10895.4|10893.4|10882.9|10880.9|10896.9|10894.9|10882.4|10880.4|151
1695884400000|2023-09-28 07:00:00|10885.9|10883.9|10889.9|10887.9|10896.9|10894.9|10878.4|10876.4|768
1695884700000|2023-09-28 07:05:00|10890.4|10888.4|10881.2|10879.2|10895.4|10893.4|10874.7|10872.7|373
1695885000000|2023-09-28 07:10:00|10879.7|10877.7|10899.7|10897.7|10900.2|10898.2|10876.2|10874.2|255
1695885300000|2023-09-28 07:15:00|10900.2|10898.2|10893.2|10891.2|10903.7|10901.7|10890.2|10888.2|191
1695885600000|2023-09-28 07:20:00|10893.7|10891.7|10895.7|10893.7|10900.7|10898.7|10893.7|10891.7|274
1695885900000|2023-09-28 07:25:00|10896.2|10894.2|10877.7|10875.7|10901.2|10899.2|10877.7|10875.7|310
1695886200000|2023-09-28 07:30:00|10877.2|10875.2|10884.2|10882.2|10884.7|10882.7|10872.2|10870.2|330
1695886500000|2023-09-28 07:35:00|10885.2|10883.2|10883.2|10881.2|10890.2|10888.2|10882.2|10880.2|165
1695886800000|2023-09-28 07:40:00|10882.8|10880.8|10878.3|10876.3|10886.8|10884.8|10878.3|10876.3|168
1695887100000|2023-09-28 07:45:00|10878.8|10876.8|10882.6|10880.6|10887.6|10885.6|10877.6|10875.6|83
1695887400000|2023-09-28 07:50:00|10883.1|10881.1|10882.6|10880.6|10885.1|10883.1|10877.6|10875.6|51
1695887700000|2023-09-28 07:55:00|10882.1|10880.1|10886.6|10884.6|10888.1|10886.1|10879.1|10877.1|124
1695888000000|2023-09-28 08:00:00|10885.6|10883.6|10871.6|10869.6|10888.6|10886.6|10869.6|10867.6|193
1695888300000|2023-09-28 08:05:00|10871.1|10869.1|10873.1|10871.1|10878.1|10876.1|10865.6|10863.6|121
1695888600000|2023-09-28 08:10:00|10873.6|10871.6|10875.1|10873.1|10878.6|10876.6|10870.6|10868.6|90
1695888900000|2023-09-28 08:15:00|10875.6|10873.6|10864.1|10862.1|10877.1|10875.1|10864.1|10862.1|125
1695889200000|2023-09-28 08:20:00|10864.6|10862.6|10851.1|10849.1|10868.6|10866.6|10851.1|10849.1|162
1695889500000|2023-09-28 08:25:00|10851.6|10849.6|10845.1|10843.1|10852.1|10850.1|10843.6|10841.6|154
1695889800000|2023-09-28 08:30:00|10844.6|10842.6|10846.1|10844.1|10851.6|10849.6|10838.1|10836.1|302
1695890100000|2023-09-28 08:35:00|10846.6|10844.6|10847.6|10845.6|10850.6|10848.6|10839.1|10837.1|118
1695890400000|2023-09-28 08:40:00|10847.1|10845.1|10845.1|10843.1|10850.1|10848.1|10842.1|10840.1|159
1695890700000|2023-09-28 08:45:00|10845.6|10843.6|10850.1|10848.1|10853.6|10851.6|10845.1|10843.1|103
1695891000000|2023-09-28 08:50:00|10850.6|10848.6|10852.6|10850.6|10856.6|10854.6|10849.6|10847.6|101
1695891300000|2023-09-28 08:55:00|10852.1|10850.1|10848.6|10846.6|10855.1|10853.1|10845.6|10843.6|164
1695891600000|2023-09-28 09:00:00|10848.1|10846.1|10837.1|10835.1|10850.1|10848.1|10837.1|10835.1|192
1695891900000|2023-09-28 09:05:00|10837.6|10835.6|10828.6|10826.6|10837.6|10835.6|10823.1|10821.1|160
1695892200000|2023-09-28 09:10:00|10828.1|10826.1|10821.1|10819.1|10829.1|10827.1|10819.1|10817.1|158
1695892500000|2023-09-28 09:15:00|10820.6|10818.6|10818.6|10816.6|10823.1|10821.1|10814.6|10812.6|158
1695892800000|2023-09-28 09:20:00|10818.1|10816.1|10829.6|10827.6|10830.6|10828.6|10817.1|10815.1|166
1695893100000|2023-09-28 09:25:00|10829.1|10827.1|10822.1|10820.1|10832.6|10830.6|10817.1|10815.1|456
1695893400000|2023-09-28 09:30:00|10822.6|10820.6|10824.1|10822.1|10829.6|10827.6|10821.1|10819.1|136
1695893700000|2023-09-28 09:35:00|10823.1|10821.1|10827.1|10825.1|10831.1|10829.1|10823.1|10821.1|152
1695894000000|2023-09-28 09:40:00|10827.6|10825.6|10838.6|10836.6|10840.1|10838.1|10827.1|10825.1|236
1695894300000|2023-09-28 09:45:00|10838.1|10836.1|10839.6|10837.6|10840.1|10838.1|10835.1|10833.1|279
1695894600000|2023-09-28 09:50:00|10840.1|10838.1|10855.1|10853.1|10855.6|10853.6|10839.6|10837.6|229
1695894900000|2023-09-28 09:55:00|10854.6|10852.6|10862.6|10860.6|10865.1|10863.1|10853.6|10851.6|181
1695895200000|2023-09-28 10:00:00|10863.1|10861.1|10866.1|10864.1|10870.1|10868.1|10860.6|10858.6|227
1695895500000|2023-09-28 10:05:00|10865.6|10863.6|10872.6|10870.6|10873.1|10871.1|10865.1|10863.1|104
1695895800000|2023-09-28 10:10:00|10873.1|10871.1|10876.6|10874.6|10881.1|10879.1|10871.1|10869.1|142
1695896100000|2023-09-28 10:15:00|10877.1|10875.1|10872.6|10870.6|10879.6|10877.6|10872.6|10870.6|85
1695896400000|2023-09-28 10:20:00|10873.1|10871.1|10866.1|10864.1|10875.6|10873.6|10866.1|10864.1|238
1695896700000|2023-09-28 10:25:00|10866.6|10864.6|10868.6|10866.6|10872.1|10870.1|10861.6|10859.6|140
1695897000000|2023-09-28 10:30:00|10869.1|10867.1|10873.1|10871.1|10875.1|10873.1|10869.1|10867.1|154
1695897300000|2023-09-28 10:35:00|10872.6|10870.6|10880.1|10878.1|10881.1|10879.1|10872.1|10870.1|340
1695897600000|2023-09-28 10:40:00|10879.6|10877.6|10880.1|10878.1|10883.1|10881.1|10878.1|10876.1|126
1695897900000|2023-09-28 10:45:00|10881.1|10879.1|10878.1|10876.1|10881.6|10879.6|10874.6|10872.6|91
1695898200000|2023-09-28 10:50:00|10878.6|10876.6|10872.1|10870.1|10879.1|10877.1|10871.1|10869.1|105
1695898500000|2023-09-28 10:55:00|10872.6|10870.6|10882.6|10880.6|10882.6|10880.6|10870.1|10868.1|130
1695898800000|2023-09-28 11:00:00|10882.1|10880.1|10879.1|10877.1|10882.6|10880.6|10878.6|10876.6|122
1695899100000|2023-09-28 11:05:00|10879.6|10877.6|10875.1|10873.1|10880.1|10878.1|10874.1|10872.1|189
1695899400000|2023-09-28 11:10:00|10874.6|10872.6|10874.6|10872.6|10876.1|10874.1|10871.1|10869.1|82
1695899700000|2023-09-28 11:15:00|10874.1|10872.1|10877.6|10875.6|10878.6|10876.6|10873.6|10871.6|130
1695900000000|2023-09-28 11:20:00|10878.1|10876.1|10887.1|10885.1|10888.1|10886.1|10877.1|10875.1|213
1695900300000|2023-09-28 11:25:00|10886.6|10884.6|10878.6|10876.6|10888.1|10886.1|10878.1|10876.1|130
1695900600000|2023-09-28 11:30:00|10878.1|10876.1|10874.1|10872.1|10879.1|10877.1|10870.1|10868.1|182
1695900900000|2023-09-28 11:35:00|10873.6|10871.6|10869.1|10867.1|10878.1|10876.1|10867.1|10865.1|106
1695901200000|2023-09-28 11:40:00|10868.8|10866.8|10867.3|10865.3|10873.8|10871.8|10865.8|10863.8|94
1695901500000|2023-09-28 11:45:00|10867.8|10865.8|10872.8|10870.8|10874.8|10872.8|10867.3|10865.3|111
1695901800000|2023-09-28 11:50:00|10872.3|10870.3|10875.3|10873.3|10880.8|10878.8|10870.8|10868.8|89
1695902100000|2023-09-28 11:55:00|10874.8|10872.8|10880.3|10878.3|10884.8|10882.8|10874.8|10872.8|119
1695902400000|2023-09-28 12:00:00|10880.8|10878.8|10894.8|10892.8|10895.8|10893.8|10879.3|10877.3|121
1695902700000|2023-09-28 12:05:00|10894.3|10892.3|10892.8|10890.8|10902.8|10900.8|10892.8|10890.8|173
1695903000000|2023-09-28 12:10:00|10893.3|10891.3|10891.8|10889.8|10896.8|10894.8|10887.8|10885.8|81
1695903300000|2023-09-28 12:15:00|10892.3|10890.3|10896.3|10894.3|10899.8|10897.8|10888.3|10886.3|67
1695903600000|2023-09-28 12:20:00|10896.8|10894.8|10898.8|10896.8|10902.8|10900.8|10893.3|10891.3|88
1695903900000|2023-09-28 12:25:00|10899.3|10897.3|10897.8|10895.8|10900.8|10898.8|10897.3|10895.3|80
1695904200000|2023-09-28 12:30:00|10897.3|10895.3|10910.3|10908.3|10911.3|10909.3|10893.8|10891.8|253
1695904500000|2023-09-28 12:35:00|10910.8|10908.8|10903.3|10901.3|10910.8|10908.8|10900.3|10898.3|97
1695904800000|2023-09-28 12:40:00|10903.8|10901.8|10898.3|10896.3|10910.3|10908.3|10897.8|10895.8|116
1695905100000|2023-09-28 12:45:00|10897.8|10895.8|10891.3|10889.3|10901.8|10899.8|10890.3|10888.3|128
1695905400000|2023-09-28 12:50:00|10890.8|10888.8|10892.3|10890.3|10897.8|10895.8|10884.3|10882.3|133
1695905700000|2023-09-28 12:55:00|10892.8|10890.8|10889.3|10887.3|10893.3|10891.3|10884.3|10882.3|189
1695906000000|2023-09-28 13:00:00|10889.8|10887.8|10895.8|10893.8|10896.8|10894.8|10888.3|10886.3|145
1695906300000|2023-09-28 13:05:00|10896.3|10894.3|10896.8|10894.8|10903.8|10901.8|10893.8|10891.8|145
1695906600000|2023-09-28 13:10:00|10897.3|10895.3|10894.8|10892.8|10897.3|10895.3|10891.3|10889.3|136
1695906900000|2023-09-28 13:15:00|10895.8|10893.8|10890.8|10888.8|10899.8|10897.8|10890.3|10888.3|72
1695907200000|2023-09-28 13:20:00|10890.3|10888.3|10892.8|10890.8|10892.8|10890.8|10885.8|10883.8|159
1695907500000|2023-09-28 13:25:00|10892.3|10890.3|10888.3|10886.3|10892.3|10890.3|10882.3|10880.3|129
1695907800000|2023-09-28 13:30:00|10887.8|10885.8|10898.8|10896.8|10901.3|10899.3|10884.3|10882.3|271
1695908100000|2023-09-28 13:35:00|10898.3|10896.3|10891.3|10889.3|10902.8|10900.8|10881.3|10879.3|157
1695908400000|2023-09-28 13:40:00|10891.8|10889.8|10876.8|10874.8|10893.8|10891.8|10871.8|10869.8|178
1695908700000|2023-09-28 13:45:00|10876.3|10874.3|10872.3|10870.3|10880.8|10878.8|10870.8|10868.8|191
1695909000000|2023-09-28 13:50:00|10871.8|10869.8|10882.3|10880.3|10884.3|10882.3|10870.8|10868.8|174
1695909300000|2023-09-28 13:55:00|10881.8|10879.8|10884.3|10882.3|10885.8|10883.8|10878.3|10876.3|97
1695909600000|2023-09-28 14:00:00|10883.8|10881.8|10892.3|10890.3|10894.8|10892.8|10883.8|10881.8|173
1695909900000|2023-09-28 14:05:00|10892.8|10890.8|10889.8|10887.8|10894.8|10892.8|10884.3|10882.3|145
1695910200000|2023-09-28 14:10:00|10890.3|10888.3|10894.8|10892.8|10896.8|10894.8|10886.3|10884.3|164
1695910500000|2023-09-28 14:15:00|10895.3|10893.3|10898.8|10896.8|10898.8|10896.8|10886.8|10884.8|149
1695910800000|2023-09-28 14:20:00|10899.3|10897.3|10894.3|10892.3|10903.8|10901.8|10890.8|10888.8|200
1695911100000|2023-09-28 14:25:00|10894.8|10892.8|10894.3|10892.3|10897.8|10895.8|10889.3|10887.3|119
1695911400000|2023-09-28 14:30:00|10893.8|10891.8|10886.3|10884.3|10894.3|10892.3|10883.3|10881.3|200
1695911700000|2023-09-28 14:35:00|10886.8|10884.8|10889.3|10887.3|10896.3|10894.3|10885.8|10883.8|188
1695912000000|2023-09-28 14:40:00|10888.8|10886.8|10894.3|10892.3|10894.3|10892.3|10883.8|10881.8|245
1695912300000|2023-09-28 14:45:00|10893.8|10891.8|10901.8|10899.8|10903.3|10901.3|10893.8|10891.8|323
1695912600000|2023-09-28 14:50:00|10902.3|10900.3|10905.3|10903.3|10905.8|10903.8|10895.8|10893.8|256
1695912900000|2023-09-28 14:55:00|10904.8|10902.8|10908.3|10906.3|10909.3|10907.3|10901.3|10899.3|175
1695913200000|2023-09-28 15:00:00|10908.8|10906.8|10910.3|10908.3|10911.3|10909.3|10903.8|10901.8|245
1695913500000|2023-09-28 15:05:00|10910.8|10908.8|10913.3|10911.3|10917.3|10915.3|10907.3|10905.3|474
1695913800000|2023-09-28 15:10:00|10913.8|10911.8|10913.3|10911.3|10916.3|10914.3|10910.3|10908.3|218
1695914100000|2023-09-28 15:15:00|10912.3|10910.3|10915.3|10913.3|10917.8|10915.8|10911.3|10909.3|299
1695914400000|2023-09-28 15:20:00|10915.8|10913.8|10912.3|10910.3|10916.3|10914.3|10909.8|10907.8|614
1695914700000|2023-09-28 15:25:00|10912.8|10910.8|10915.3|10913.3|10917.8|10915.8|10906.3|10904.3|1845
1695915000000|2023-09-28 15:30:00|10916.3|10914.3|10921.3|10919.3|10924.3|10922.3|10916.3|10914.3|914
1695915300000|2023-09-28 15:35:00|10921.8|10919.8|10923.3|10921.3|10925.3|10923.3|10920.3|10918.3|447
1695915600000|2023-09-28 15:40:00|10922.8|10920.8|10928.3|10926.3|10930.3|10928.3|10922.8|10920.8|201
1695915900000|2023-09-28 15:45:00|10928.8|10926.8|10931.3|10929.3|10932.3|10930.3|10927.3|10925.3|114
1695916200000|2023-09-28 15:50:00|10931.8|10929.8|10933.3|10931.3|10933.8|10931.8|10930.3|10928.3|95
1695916500000|2023-09-28 15:55:00|10932.8|10930.8|10930.8|10928.8|10934.3|10932.3|10928.3|10926.3|45
1695916800000|2023-09-28 16:00:00|10932.3|10930.3|10928.8|10926.8|10932.3|10930.3|10926.3|10924.3|83
1695917100000|2023-09-28 16:05:00|10929.3|10927.3|10930.3|10928.3|10931.3|10929.3|10926.8|10924.8|34
1695917400000|2023-09-28 16:10:00|10930.8|10928.8|10929.3|10927.3|10931.3|10929.3|10927.8|10925.8|21
1695917700000|2023-09-28 16:15:00|10929.8|10927.8|10934.8|10932.8|10936.3|10934.3|10929.3|10927.3|43
1695918000000|2023-09-28 16:20:00|10935.3|10933.3|10936.3|10934.3|10938.3|10936.3|10934.8|10932.8|43
1695918300000|2023-09-28 16:25:00|10935.3|10933.3|10941.3|10939.3|10942.3|10940.3|10935.3|10933.3|45
1695918600000|2023-09-28 16:30:00|10941.8|10939.8|10937.8|10935.8|10942.3|10940.3|10935.3|10933.3|46
1695918900000|2023-09-28 16:35:00|10938.3|10936.3|10936.8|10934.8|10938.8|10936.8|10936.3|10934.3|29
1695919200000|2023-09-28 16:40:00|10937.3|10935.3|10938.8|10936.8|10939.3|10937.3|10936.8|10934.8|13
1695919500000|2023-09-28 16:45:00|10938.3|10936.3|10933.3|10931.3|10938.8|10936.8|10932.8|10930.8|30
1695919800000|2023-09-28 16:50:00|10933.8|10931.8|10927.8|10925.8|10935.8|10933.8|10927.3|10925.3|15
1695920100000|2023-09-28 16:55:00|10927.3|10925.3|10930.8|10928.8|10932.8|10930.8|10927.3|10925.3|22
1695920400000|2023-09-28 17:00:00|10930.3|10928.3|10927.8|10925.8|10932.8|10930.8|10927.3|10925.3|13
1695920700000|2023-09-28 17:05:00|10927.3|10925.3|10927.3|10925.3|10928.3|10926.3|10923.3|10921.3|26
1695921000000|2023-09-28 17:10:00|10926.8|10924.8|10925.8|10923.8|10928.3|10926.3|10923.8|10921.8|20
1695921300000|2023-09-28 17:15:00|10926.8|10924.8|10924.3|10922.3|10926.8|10924.8|10923.3|10921.3|18
1695921600000|2023-09-28 17:20:00|10924.8|10922.8|10924.8|10922.8|10927.3|10925.3|10924.3|10922.3|23
1695921900000|2023-09-28 17:25:00|10924.3|10922.3|10921.8|10919.8|10925.8|10923.8|10920.8|10918.8|25
1695922200000|2023-09-28 17:30:00|10921.3|10919.3|10916.8|10914.8|10921.3|10919.3|10915.8|10913.8|36
1695922500000|2023-09-28 17:35:00|10917.3|10915.3|10917.3|10915.3|10919.8|10917.8|10915.8|10913.8|15
1695922800000|2023-09-28 17:40:00|10917.8|10915.8|10914.8|10912.8|10918.3|10916.3|10913.3|10911.3|17
1695923100000|2023-09-28 17:45:00|10915.3|10913.3|10921.3|10919.3|10923.3|10921.3|10914.8|10912.8|5
1695923400000|2023-09-28 17:50:00|10921.8|10919.8|10919.3|10917.3|10921.8|10919.8|10915.8|10913.8|11
1695923700000|2023-09-28 17:55:00|10918.8|10916.8|10919.8|10917.8|10919.8|10917.8|10916.8|10914.8|5
1695924000000|2023-09-28 18:00:00|10920.8|10918.8|10918.3|10916.3|10920.8|10918.8|10918.3|10916.3|11
1695924300000|2023-09-28 18:05:00|10918.8|10916.8|10919.8|10917.8|10920.3|10918.3|10918.3|10916.3|15
1695924600000|2023-09-28 18:10:00|10920.3|10918.3|10923.8|10921.8|10923.8|10921.8|10918.8|10916.8|27
1695924900000|2023-09-28 18:15:00|10924.3|10922.3|10922.3|10920.3|10924.8|10922.8|10922.3|10920.3|22
1695925200000|2023-09-28 18:20:00|10922.8|10920.8|10920.8|10918.8|10923.8|10921.8|10919.8|10917.8|5
1695925500000|2023-09-28 18:25:00|10920.3|10918.3|10920.8|10918.8|10922.3|10920.3|10919.8|10917.8|4
1695925800000|2023-09-28 18:30:00|10921.3|10919.3|10914.3|10912.3|10921.8|10919.8|10914.3|10912.3|6
1695926100000|2023-09-28 18:35:00|10913.8|10911.8|10915.3|10913.3|10915.3|10913.3|10909.8|10907.8|30
1695926400000|2023-09-28 18:40:00|10914.8|10912.8|10915.8|10913.8|10918.8|10916.8|10913.3|10911.3|12
1695926700000|2023-09-28 18:45:00|10916.3|10914.3|10913.8|10911.8|10916.8|10914.8|10912.8|10910.8|4
1695927000000|2023-09-28 18:50:00|10915.3|10913.3|10915.8|10913.8|10916.3|10914.3|10913.3|10911.3|9
1695927300000|2023-09-28 18:55:00|10915.3|10913.3|10918.8|10916.8|10918.8|10916.8|10913.8|10911.8|1
1695927600000|2023-09-28 19:00:00|10919.3|10917.3|10921.3|10919.3|10921.3|10919.3|10917.8|10915.8|4
1695927900000|2023-09-28 19:05:00|10921.8|10919.8|10920.8|10918.8|10923.3|10921.3|10919.8|10917.8|31
1695928200000|2023-09-28 19:10:00|10921.3|10919.3|10923.8|10921.8|10923.8|10921.8|10921.3|10919.3|18
1695928500000|2023-09-28 19:15:00|10923.3|10921.3|10924.8|10922.8|10927.3|10925.3|10923.3|10921.3|29
1695928800000|2023-09-28 19:20:00|10925.3|10923.3|10928.3|10926.3|10928.3|10926.3|10924.8|10922.8|10
1695929100000|2023-09-28 19:25:00|10929.3|10927.3|10929.3|10927.3|10930.8|10928.8|10928.8|10926.8|35
1695929400000|2023-09-28 19:30:00|10929.8|10927.8|10925.3|10923.3|10930.3|10928.3|10924.3|10922.3|28
1695929700000|2023-09-28 19:35:00|10924.8|10922.8|10917.8|10915.8|10925.3|10923.3|10917.8|10915.8|37
1695930000000|2023-09-28 19:40:00|10918.3|10916.3|10919.8|10917.8|10920.8|10918.8|10916.8|10914.8|26
1695930300000|2023-09-28 19:45:00|10920.3|10918.3|10917.8|10915.8|10921.3|10919.3|10917.3|10915.3|10
1695930600000|2023-09-28 19:50:00|10918.3|10916.3|10915.3|10913.3|10919.8|10917.8|10913.3|10911.3|100
1695930900000|2023-09-28 19:55:00|10915.8|10913.8|10920.6|10914.6|10920.6|10916.8|10913.8|10911.8|138
1695931200000|2023-09-28 20:00:00|10921.4|10915.4|10917.6|10911.6|10923.2|10917.2|10917.1|10911.1|1
1695931500000|2023-09-28 20:05:00|10917.9|10911.9|10920.5|10914.5|10920.5|10914.5|10917.9|10911.9|0
1695931800000|2023-09-28 20:10:00|10920.1|10914.1|10922.1|10916.1|10922.7|10916.7|10919.8|10913.8|0
1695932100000|2023-09-28 20:15:00|10921.8|10915.8|10925.2|10919.2|10925.5|10919.5|10921|10915|0
1695932400000|2023-09-28 20:20:00|10924.8|10918.8|10924.8|10918.8|10925.5|10919.5|10923.7|10917.7|0
1695932700000|2023-09-28 20:25:00|10924.6|10918.6|10925.2|10919.2|10925.5|10919.5|10924.4|10918.4|0
1695933000000|2023-09-28 20:30:00|10925.1|10919.1|10925.2|10919.2|10925.2|10919.2|10924.1|10918.1|0
1695933300000|2023-09-28 20:35:00|10925.5|10919.5|10926.3|10920.3|10926.6|10920.6|10924.8|10918.8|0
1695933600000|2023-09-28 20:40:00|10926.2|10920.2|10927.1|10921.1|10927.4|10921.4|10926|10920|0
1695933900000|2023-09-28 20:45:00|10926.6|10920.6|10930.6|10924.6|10930.9|10924.9|10926.6|10920.6|0
1695934200000|2023-09-28 20:50:00|10930.1|10924.1|10929.8|10923.8|10930.6|10924.6|10928.7|10922.7|0
1695934500000|2023-09-28 20:55:00|10929.5|10923.5|10928.8|10922.8|10929.8|10923.8|10928.4|10922.4|0
1695934800000|2023-09-28 21:00:00|10928.7|10922.7|10928.7|10922.7|10928.8|10922.8|10928.5|10922.5|0
1695935100000|2023-09-28 21:05:00|10928.4|10922.4|10927|10921|10928.4|10922.4|10926.8|10920.8|0
1695935400000|2023-09-28 21:10:00|10929.7|10923.7|10928.6|10922.6|10929.7|10923.7|10927.9|10921.9|0
1695935700000|2023-09-28 21:15:00|10928.7|10922.7|10928.4|10922.4|10928.7|10922.7|10927.9|10921.9|0
1695936000000|2023-09-28 21:20:00|10928.6|10922.6|10928.7|10922.7|10928.7|10922.7|10927.9|10921.9|0
1695936300000|2023-09-28 21:25:00|10928.9|10922.9|10928.9|10922.9|10928.9|10922.9|10928.6|10922.6|0
1695936600000|2023-09-28 21:30:00|10928.4|10922.4|10927.9|10921.9|10928.4|10922.4|10927.9|10921.9|0
1695936900000|2023-09-28 21:35:00|10928.1|10922.1|10928.6|10922.6|10928.6|10922.6|10928.1|10922.1|0
1695937200000|2023-09-28 21:40:00|10928.7|10922.7|10928.7|10922.7|10928.7|10922.7|10928.2|10922.2|0
1695937500000|2023-09-28 21:45:00|10928.6|10922.6|10928.7|10922.7|10928.7|10922.7|10928.5|10922.5|0
1695937800000|2023-09-28 21:50:00|10928.9|10922.9|10929|10923|10929|10923|10928.9|10922.9|0
1695938100000|2023-09-28 21:55:00|10929.5|10923.5|10929.5|10923.5|10930|10924|10929.5|10923.5|0
1695938400000|2023-09-28 22:00:00|10930.7|10924.7|10935.9|10929.9|10935.9|10929.9|10930|10924|0
1695938700000|2023-09-28 22:05:00|10932.9|10926.9|10934|10928|10934|10928|10932.1|10926.1|0
1695939000000|2023-09-28 22:10:00|10934.3|10928.3|10934.8|10928.8|10935.1|10929.1|10934|10928|0
1695939300000|2023-09-28 22:15:00|10934.5|10928.5|10932.7|10926.7|10934.5|10928.5|10932.1|10926.1|0
1695939600000|2023-09-28 22:20:00|10932.4|10926.4|10932.4|10926.4|10933.5|10927.5|10931.6|10925.6|0
1695939900000|2023-09-28 22:25:00|10932.7|10926.7|10932.1|10926.1|10932.7|10926.7|10931.6|10925.6|0
1695940200000|2023-09-28 22:30:00|10931.8|10925.8|10930.5|10924.5|10932.1|10926.1|10930.5|10924.5|0
1695940500000|2023-09-28 22:35:00|10930.9|10924.9|10931.6|10925.6|10932.1|10926.1|10930.5|10924.5|0
1695940800000|2023-09-28 22:40:00|10931.3|10925.3|10930.9|10924.9|10931.6|10925.6|10930.5|10924.5|0
1695941100000|2023-09-28 22:45:00|10930.8|10924.8|10930.9|10924.9|10930.9|10924.9|10930.2|10924.2|0
1695941400000|2023-09-28 22:50:00|10930.8|10924.8|10930.5|10924.5|10931.3|10925.3|10930.5|10924.5|0
1695941700000|2023-09-28 22:55:00|10930.9|10924.9|10930.5|10924.5|10931.3|10925.3|10930.2|10924.2|0
1695942000000|2023-09-28 23:00:00|10930.9|10924.9|10929|10923|10930.9|10924.9|10928.7|10922.7|0
1695942300000|2023-09-28 23:05:00|10928.7|10922.7|10928.7|10922.7|10929|10923|10927.9|10921.9|0
1695942600000|2023-09-28 23:10:00|10929|10923|10929|10923|10929.4|10923.4|10928.7|10922.7|0
1695942900000|2023-09-28 23:15:00|10929.1|10923.1|10927.9|10921.9|10929.1|10923.1|10927.6|10921.6|0
1695943200000|2023-09-28 23:20:00|10928.3|10922.3|10927.1|10921.1|10928.3|10922.3|10927.1|10921.1|0
1695943500000|2023-09-28 23:25:00|10927.6|10921.6|10927.1|10921.1|10927.9|10921.9|10926.8|10920.8|0
1695943800000|2023-09-28 23:30:00|10927.6|10921.6|10926.8|10920.8|10927.6|10921.6|10926.8|10920.8|0
1695944100000|2023-09-28 23:35:00|10926.3|10920.3|10926|10920|10926.3|10920.3|10926|10920|0
1695944400000|2023-09-28 23:40:00|10926.3|10920.3|10925.7|10919.7|10926.3|10920.3|10925.2|10919.2|0
1695944700000|2023-09-28 23:45:00|10926|10920|10925.7|10919.7|10926|10920|10925.2|10919.2|0
1695945000000|2023-09-28 23:50:00|10926|10920|10924.1|10918.1|10926|10920|10924.1|10918.1|0
1695945300000|2023-09-28 23:55:00|10923.8|10917.8|10924.1|10918.1|10924.4|10918.4|10923.3|10917.3|0
1695945600000|2023-09-29 00:00:00|10923.8|10917.8|10920.6|10914.6|10924.4|10918.4|10920.6|10914.6|0
1695945900000|2023-09-29 00:05:00|10920.7|10914.7|10919.9|10913.9|10921.7|10915.7|10919.2|10913.2|0
1695946200000|2023-09-29 00:10:00|10920.3|10914.3|10921.1|10915.1|10923.3|10917.3|10920.3|10914.3|0
1695946500000|2023-09-29 00:15:00|10920.6|10914.6|10915|10909|10921.1|10915.1|10913.4|10907.4|0
1695946800000|2023-09-29 00:20:00|10913.4|10907.4|10913.4|10907.4|10913.5|10907.5|10911.9|10905.9|0
1695947100000|2023-09-29 00:25:00|10911.8|10905.8|10913.4|10907.4|10914.9|10908.9|10911.8|10905.8|0
1695947400000|2023-09-29 00:30:00|10911.9|10905.9|10910.3|10904.3|10913.4|10907.4|10910.3|10904.3|0
1695947700000|2023-09-29 00:35:00|10911.8|10905.8|10910.3|10904.3|10913.4|10907.4|10910.3|10904.3|0
1695948000000|2023-09-29 00:40:00|10911.8|10905.8|10908.7|10902.7|10911.8|10905.8|10907.9|10901.9|0
1695948300000|2023-09-29 00:45:00|10907.9|10901.9|10907.2|10901.2|10908.7|10902.7|10907.2|10901.2|0
1695948600000|2023-09-29 00:50:00|10907.1|10901.1|10904|10898|10907.2|10901.2|10904|10898|0
1695949200000|2023-09-29 01:00:00|10905.5|10899.5|10905.5|10899.5|10905.5|10899.5|10905.5|10899.5|0
1695949500000|2023-09-29 01:05:00|10907.1|10901.1|10905.5|10899.5|10907.1|10901.1|10905.5|10899.5|0
1695949800000|2023-09-29 01:10:00|10905.6|10899.6|10903.9|10897.9|10907.1|10901.1|10903.9|10897.9|0
1695950100000|2023-09-29 01:15:00|10904|10898|10908.6|10902.6|10908.6|10902.6|10903.9|10897.9|0
1695950400000|2023-09-29 01:20:00|10908.5|10902.5|10905.5|10899.5|10908.5|10902.5|10903.9|10897.9|0
1695950700000|2023-09-29 01:25:00|10903.9|10897.9|10903.9|10897.9|10905.5|10899.5|10903.9|10897.9|0
1695951000000|2023-09-29 01:30:00|10905.5|10899.5|10905.5|10899.5|10908.6|10902.6|10903.9|10897.9|0
1695951300000|2023-09-29 01:35:00|10904|10898|10907|10901|10908.6|10902.6|10904|10898|0
1695951600000|2023-09-29 01:40:00|10907.1|10901.1|10907.1|10901.1|10911.7|10905.7|10904|10898|0
1695951900000|2023-09-29 01:45:00|10906.3|10900.3|10910.2|10904.2|10911.7|10905.7|10906.3|10900.3|0
1695952200000|2023-09-29 01:50:00|10911.7|10905.7|10908.6|10902.6|10911.7|10905.7|10907.8|10901.8|0
1695952500000|2023-09-29 01:55:00|10908.7|10902.7|10908.7|10902.7|10910.2|10904.2|10908.6|10902.6|0
1695952800000|2023-09-29 02:00:00|10910.2|10904.2|10910.3|10904.3|10911.8|10905.8|10910.2|10904.2|0
1695953100000|2023-09-29 02:05:00|10910.2|10904.2|10908.7|10902.7|10910.3|10904.3|10908.7|10902.7|0
1695953400000|2023-09-29 02:10:00|10910.2|10904.2|10910.2|10904.2|10910.3|10904.3|10908.7|10902.7|0
1695953700000|2023-09-29 02:15:00|10908.7|10902.7|10910.3|10904.3|10910.3|10904.3|10908.7|10902.7|0
1695954000000|2023-09-29 02:20:00|10911.9|10905.9|10911.9|10905.9|10911.9|10905.9|10911.9|10905.9|0
1695954300000|2023-09-29 02:25:00|10910.4|10904.4|10911.9|10905.9|10913.4|10907.4|10910.4|10904.4|0
1695954600000|2023-09-29 02:30:00|10910.4|10904.4|10911.9|10905.9|10911.9|10905.9|10910.3|10904.3|0
1695954900000|2023-09-29 02:35:00|10910.4|10904.4|10919.6|10913.6|10921.1|10915.1|10910.4|10904.4|0
1695955200000|2023-09-29 02:40:00|10921.1|10915.1|10925.7|10919.7|10925.7|10919.7|10919.6|10913.6|0
1695955500000|2023-09-29 02:45:00|10924.2|10918.2|10925.7|10919.7|10925.8|10919.8|10924.2|10918.2|0
1695955800000|2023-09-29 02:50:00|10925.8|10919.8|10925.8|10919.8|10927.3|10921.3|10924.2|10918.2|0
1695956100000|2023-09-29 02:55:00|10925.7|10919.7|10925.7|10919.7|10927.3|10921.3|10925.7|10919.7|0
1695956400000|2023-09-29 03:00:00|10927.3|10921.3|10927.3|10921.3|10927.3|10921.3|10925.7|10919.7|0
1695956700000|2023-09-29 03:05:00|10925.7|10919.7|10925.8|10919.8|10927.3|10921.3|10925.7|10919.7|0
1695957000000|2023-09-29 03:10:00|10924.2|10918.2|10922.7|10916.7|10924.3|10918.3|10922.7|10916.7|0
1695957300000|2023-09-29 03:15:00|10924.2|10918.2|10924.3|10918.3|10924.3|10918.3|10924.2|10918.2|0
1695957600000|2023-09-29 03:20:00|10924.2|10918.2|10924.3|10918.3|10925.8|10919.8|10922.7|10916.7|0
1695957900000|2023-09-29 03:25:00|10922.7|10916.7|10922.8|10916.8|10924.3|10918.3|10922.7|10916.7|0
1695958200000|2023-09-29 03:30:00|10924.3|10918.3|10925.8|10919.8|10925.8|10919.8|10924.3|10918.3|0
1695958500000|2023-09-29 03:35:00|10925.9|10919.9|10928.9|10922.9|10928.9|10922.9|10925.9|10919.9|0
1695958800000|2023-09-29 03:40:00|10927.4|10921.4|10925.9|10919.9|10928.9|10922.9|10925.9|10919.9|0
1695959100000|2023-09-29 03:45:00|10927.4|10921.4|10928.9|10922.9|10928.9|10922.9|10925.8|10919.8|0
1695959400000|2023-09-29 03:50:00|10927.4|10921.4|10927.4|10921.4|10928.9|10922.9|10927.3|10921.3|0
1695959700000|2023-09-29 03:55:00|10928.9|10922.9|10928.9|10922.9|10928.9|10922.9|10928.9|10922.9|0
1695960000000|2023-09-29 04:00:00|10927.4|10921.4|10925.9|10919.9|10928.9|10922.9|10925.8|10919.8|0
1695960300000|2023-09-29 04:05:00|10925.8|10919.8|10928.9|10922.9|10928.9|10922.9|10925.8|10919.8|0
1695960600000|2023-09-29 04:10:00|10928.1|10922.1|10928.9|10922.9|10928.9|10922.9|10928.1|10922.1|0
1695960900000|2023-09-29 04:15:00|10927.4|10921.4|10927.4|10921.4|10927.4|10921.4|10927.4|10921.4|0
1695961200000|2023-09-29 04:20:00|10925.8|10919.8|10925.8|10919.8|10927.4|10921.4|10924.3|10918.3|0
1695961500000|2023-09-29 04:25:00|10925.9|10919.9|10924.3|10918.3|10925.9|10919.9|10924.3|10918.3|0
1695961800000|2023-09-29 04:30:00|10925.8|10919.8|10927.4|10921.4|10927.4|10921.4|10925.8|10919.8|0
1695962100000|2023-09-29 04:35:00|10927.3|10921.3|10927.4|10921.4|10928.9|10922.9|10927.3|10921.3|0
1695962400000|2023-09-29 04:40:00|10925.8|10919.8|10925.8|10919.8|10925.8|10919.8|10925.8|10919.8|0
1695962700000|2023-09-29 04:45:00|10924.3|10918.3|10922.7|10916.7|10924.3|10918.3|10921.1|10915.1|0
1695963000000|2023-09-29 04:50:00|10921.2|10915.2|10921.1|10915.1|10921.2|10915.2|10921.1|10915.1|0
1695963300000|2023-09-29 04:55:00|10920.4|10914.4|10919.6|10913.6|10921.1|10915.1|10919.6|10913.6|0
1695963600000|2023-09-29 05:00:00|10921.1|10915.1|10924.2|10918.2|10924.2|10918.2|10921.1|10915.1|0
1695963900000|2023-09-29 05:05:00|10925.7|10919.7|10924.2|10918.2|10925.8|10919.8|10924.2|10918.2|0
1695964200000|2023-09-29 05:10:00|10925.7|10919.7|10925.8|10919.8|10927.3|10921.3|10925.7|10919.7|0
1695964500000|2023-09-29 05:15:00|10924.3|10918.3|10924.2|10918.2|10924.3|10918.3|10921.2|10915.2|0
1695964800000|2023-09-29 05:20:00|10925.8|10919.8|10921.1|10915.1|10925.8|10919.8|10921.1|10915.1|0
1695965100000|2023-09-29 05:25:00|10921.3|10915.3|10918.1|10912.1|10921.3|10915.3|10918.1|10912.1|0
1695965400000|2023-09-29 05:30:00|10919.6|10913.6|10918.1|10912.1|10919.6|10913.6|10918.1|10912.1|0
1695965700000|2023-09-29 05:35:00|10916.6|10910.6|10916.6|10910.6|10918.1|10912.1|10916.6|10910.6|0
1695966000000|2023-09-29 05:40:00|10918.1|10912.1|10918.1|10912.1|10921.3|10915.3|10918.1|10912.1|0
1695966300000|2023-09-29 05:45:00|10918.2|10912.2|10926|10920|10926|10920|10918.2|10912.2|0
1695966600000|2023-09-29 05:50:00|10925.9|10919.9|10929.1|10923.1|10929.1|10923.1|10924.4|10918.4|0
1695966900000|2023-09-29 05:55:00|10928.3|10922.3|10924.4|10918.4|10929.1|10923.1|10924.4|10918.4|0
1695967200000|2023-09-29 06:00:00|10923.8|10921.8|10920.8|10918.8|10924.3|10922.3|10915.8|10913.8|101
1695967500000|2023-09-29 06:05:00|10921.3|10919.3|10920.8|10918.8|10923.8|10921.8|10918.8|10916.8|61
1695967800000|2023-09-29 06:10:00|10922.8|10920.8|10930.8|10928.8|10930.8|10928.8|10922.8|10920.8|44
1695968100000|2023-09-29 06:15:00|10932.3|10930.3|10934.3|10932.3|10935.8|10933.8|10931.8|10929.8|34
1695968400000|2023-09-29 06:20:00|10934.8|10932.8|10937.3|10935.3|10938.3|10936.3|10933.8|10931.8|37
1695968700000|2023-09-29 06:25:00|10936.8|10934.8|10932.8|10930.8|10941.8|10939.8|10932.8|10930.8|38
1695969000000|2023-09-29 06:30:00|10934.8|10932.8|10939.8|10937.8|10940.3|10938.3|10930.8|10928.8|50
1695969300000|2023-09-29 06:35:00|10940.3|10938.3|10938.8|10936.8|10940.8|10938.8|10934.8|10932.8|38
1695969600000|2023-09-29 06:40:00|10939.3|10937.3|10940.8|10938.8|10940.8|10938.8|10938.3|10936.3|24
1695969900000|2023-09-29 06:45:00|10942.8|10940.8|10945.8|10943.8|10946.8|10944.8|10940.8|10938.8|72
1695970200000|2023-09-29 06:50:00|10946.3|10944.3|10943.8|10941.8|10947.3|10945.3|10941.3|10939.3|33
1695970500000|2023-09-29 06:55:00|10944.3|10942.3|10942.8|10940.8|10949.8|10947.8|10941.8|10939.8|152
1695970800000|2023-09-29 07:00:00|10945.8|10943.8|10963.8|10961.8|10963.8|10961.8|10938.3|10936.3|1187
1695971100000|2023-09-29 07:05:00|10962.8|10960.8|10962.8|10960.8|10968.8|10966.8|10957.3|10955.3|410
1695971400000|2023-09-29 07:10:00|10963.3|10961.3|10973.8|10971.8|10974.3|10972.3|10962.3|10960.3|248
1695971700000|2023-09-29 07:15:00|10974.3|10972.3|10988.8|10986.8|10991.3|10989.3|10972.8|10970.8|382
1695972000000|2023-09-29 07:20:00|10989.3|10987.3|10988.8|10986.8|10993.3|10991.3|10987.3|10985.3|340
1695972300000|2023-09-29 07:25:00|10988.3|10986.3|10989.3|10987.3|10998.3|10996.3|10988.3|10986.3|299
1695972600000|2023-09-29 07:30:00|10988.8|10986.8|11006.8|11004.8|11007.3|11005.3|10988.3|10986.3|697
1695972900000|2023-09-29 07:35:00|11006.3|11004.3|10990.8|10988.8|11007.3|11005.3|10990.8|10988.8|384
1695973200000|2023-09-29 07:40:00|10991.4|10989.4|10980.9|10978.9|10994.9|10992.9|10980.9|10978.9|308
1695973500000|2023-09-29 07:45:00|10977.9|10975.9|10981.4|10979.4|10981.9|10979.9|10972.9|10970.9|293
1695973800000|2023-09-29 07:50:00|10980.4|10978.4|10975.4|10973.4|10980.9|10978.9|10966.9|10964.9|237
1695974100000|2023-09-29 07:55:00|10975.9|10973.9|10979.4|10977.4|10979.9|10977.9|10970.4|10968.4|145
1695974400000|2023-09-29 08:00:00|10978.9|10976.9|10982.4|10980.4|10983.4|10981.4|10975.4|10973.4|141
1695974700000|2023-09-29 08:05:00|10982.9|10980.9|10992.9|10990.9|10993.4|10991.4|10979.9|10977.9|196
1695975000000|2023-09-29 08:10:00|10993.4|10991.4|10993.9|10991.9|10994.9|10992.9|10983.9|10981.9|163
1695975300000|2023-09-29 08:15:00|10994.4|10992.4|10997.4|10995.4|11001.4|10999.4|10992.9|10990.9|141
1695975600000|2023-09-29 08:20:00|10997.9|10995.9|11013.9|11011.9|11015.9|11013.9|10996.9|10994.9|279
1695975900000|2023-09-29 08:25:00|11014.4|11012.4|11015.4|11013.4|11016.4|11014.4|11005.9|11003.9|178
1695976200000|2023-09-29 08:30:00|11015.9|11013.9|11018.9|11016.9|11023.4|11021.4|11015.4|11013.4|267
1695976500000|2023-09-29 08:35:00|11019.4|11017.4|11028.9|11026.9|11033.4|11031.4|11016.9|11014.9|333
1695976800000|2023-09-29 08:40:00|11029.9|11027.9|11029.4|11027.4|11035.9|11033.9|11028.9|11026.9|265
1695977100000|2023-09-29 08:45:00|11029.9|11027.9|11026.4|11024.4|11031.9|11029.9|11022.4|11020.4|289
1695977400000|2023-09-29 08:50:00|11026.9|11024.9|11025.4|11023.4|11027.9|11025.9|11016.4|11014.4|260
1695977700000|2023-09-29 08:55:00|11025.9|11023.9|11013.4|11011.4|11026.4|11024.4|11010.4|11008.4|286
1695978000000|2023-09-29 09:00:00|11014.4|11012.4|11015.9|11013.9|11017.9|11015.9|11006.4|11004.4|236
1695978300000|2023-09-29 09:05:00|11016.4|11014.4|11031.9|11029.9|11032.9|11030.9|11015.9|11013.9|178
1695978600000|2023-09-29 09:10:00|11032.4|11030.4|11033.9|11031.9|11039.4|11037.4|11031.9|11029.9|227
1695978900000|2023-09-29 09:15:00|11034.4|11032.4|11036.4|11034.4|11037.9|11035.9|11033.9|11031.9|168
1695979200000|2023-09-29 09:20:00|11036.9|11034.9|11035.4|11033.4|11037.9|11035.9|11027.9|11025.9|183
1695979500000|2023-09-29 09:25:00|11034.9|11032.9|11030.9|11028.9|11036.9|11034.9|11028.9|11026.9|139
1695979800000|2023-09-29 09:30:00|11029.9|11027.9|11024.4|11022.4|11030.9|11028.9|11022.4|11020.4|255
1695980100000|2023-09-29 09:35:00|11024.9|11022.9|11024.9|11022.9|11031.9|11029.9|11023.9|11021.9|208
1695980400000|2023-09-29 09:40:00|11023.9|11021.9|11019.4|11017.4|11025.9|11023.9|11018.9|11016.9|121
1695980700000|2023-09-29 09:45:00|11019.9|11017.9|11015.9|11013.9|11021.4|11019.4|11013.9|11011.9|116
1695981000000|2023-09-29 09:50:00|11015.4|11013.4|11020.9|11018.9|11025.4|11023.4|11014.9|11012.9|133
1695981300000|2023-09-29 09:55:00|11020.4|11018.4|11024.4|11022.4|11024.9|11022.9|11017.9|11015.9|151
1695981600000|2023-09-29 10:00:00|11024.9|11022.9|11015.4|11013.4|11024.9|11022.9|11013.9|11011.9|134
1695981900000|2023-09-29 10:05:00|11015.9|11013.9|11021.9|11019.9|11022.4|11020.4|11012.9|11010.9|171
1695982200000|2023-09-29 10:10:00|11020.9|11018.9|11024.9|11022.9|11026.4|11024.4|11016.9|11014.9|90
1695982500000|2023-09-29 10:15:00|11026.4|11024.4|11028.4|11026.4|11034.9|11032.9|11026.4|11024.4|180
1695982800000|2023-09-29 10:20:00|11027.9|11025.9|11032.4|11030.4|11034.4|11032.4|11026.9|11024.9|109
1695983100000|2023-09-29 10:25:00|11032.9|11030.9|11033.9|11031.9|11035.4|11033.4|11030.4|11028.4|136
1695983400000|2023-09-29 10:30:00|11034.4|11032.4|11025.9|11023.9|11036.9|11034.9|11025.9|11023.9|199
1695983700000|2023-09-29 10:35:00|11026.4|11024.4|11024.4|11022.4|11027.9|11025.9|11023.4|11021.4|75
1695984000000|2023-09-29 10:40:00|11024.9|11022.9|11027.9|11025.9|11027.9|11025.9|11024.9|11022.9|64
1695984300000|2023-09-29 10:45:00|11028.4|11026.4|11034.9|11032.9|11036.4|11034.4|11027.9|11025.9|118
1695984600000|2023-09-29 10:50:00|11034.4|11032.4|11031.9|11029.9|11034.4|11032.4|11028.9|11026.9|175
1695984900000|2023-09-29 10:55:00|11031.4|11029.4|11025.9|11023.9|11033.9|11031.9|11024.9|11022.9|196
1695985200000|2023-09-29 11:00:00|11025.4|11023.4|11029.9|11027.9|11031.9|11029.9|11023.9|11021.9|122
1695985500000|2023-09-29 11:05:00|11029.4|11027.4|11032.4|11030.4|11034.9|11032.9|11027.9|11025.9|140
1695985800000|2023-09-29 11:10:00|11032.9|11030.9|11033.9|11031.9|11034.9|11032.9|11026.9|11024.9|179
1695986100000|2023-09-29 11:15:00|11034.9|11032.9|11040.9|11038.9|11040.9|11038.9|11032.4|11030.4|265
1695986400000|2023-09-29 11:20:00|11041.9|11039.9|11047.9|11045.9|11048.9|11046.9|11039.9|11037.9|386
1695986700000|2023-09-29 11:25:00|11047.4|11045.4|11038.4|11036.4|11047.4|11045.4|11038.4|11036.4|152
1695987000000|2023-09-29 11:30:00|11038.9|11036.9|11031.9|11029.9|11038.9|11036.9|11031.4|11029.4|464
1695987300000|2023-09-29 11:35:00|11030.9|11028.9|11022.4|11020.4|11031.9|11029.9|11018.9|11016.9|150
1695987600000|2023-09-29 11:40:00|11021.7|11019.7|11023.7|11021.7|11028.2|11026.2|11021.2|11019.2|75
1695987900000|2023-09-29 11:45:00|11024.2|11022.2|11025.7|11023.7|11029.2|11027.2|11022.2|11020.2|133
1695988200000|2023-09-29 11:50:00|11026.2|11024.2|11018.2|11016.2|11026.7|11024.7|11017.2|11015.2|93
1695988500000|2023-09-29 11:55:00|11018.7|11016.7|11017.7|11015.7|11020.2|11018.2|11016.7|11014.7|71
1695988800000|2023-09-29 12:00:00|11016.7|11014.7|11015.2|11013.2|11018.2|11016.2|11011.7|11009.7|130
1695989100000|2023-09-29 12:05:00|11014.2|11012.2|11022.2|11020.2|11023.2|11021.2|11013.2|11011.2|120
1695989400000|2023-09-29 12:10:00|11022.7|11020.7|11025.2|11023.2|11026.2|11024.2|11022.2|11020.2|89
1695989700000|2023-09-29 12:15:00|11023.2|11021.2|11024.2|11022.2|11026.7|11024.7|11021.2|11019.2|87
1695990000000|2023-09-29 12:20:00|11024.7|11022.7|11021.2|11019.2|11028.7|11026.7|11016.2|11014.2|101
1695990300000|2023-09-29 12:25:00|11020.7|11018.7|11021.2|11019.2|11024.2|11022.2|11018.7|11016.7|95
1695990600000|2023-09-29 12:30:00|11021.7|11019.7|11025.2|11023.2|11031.2|11029.2|11020.7|11018.7|284
1695990900000|2023-09-29 12:35:00|11024.7|11022.7|11030.7|11028.7|11032.7|11030.7|11023.7|11021.7|176
1695991200000|2023-09-29 12:40:00|11030.2|11028.2|11037.7|11035.7|11038.2|11036.2|11028.7|11026.7|122
1695991500000|2023-09-29 12:45:00|11038.2|11036.2|11037.2|11035.2|11038.7|11036.7|11032.2|11030.2|122
1695991800000|2023-09-29 12:50:00|11036.7|11034.7|11027.7|11025.7|11037.7|11035.7|11022.7|11020.7|111
1695992100000|2023-09-29 12:55:00|11027.2|11025.2|11028.7|11026.7|11031.2|11029.2|11020.7|11018.7|114
1695992400000|2023-09-29 13:00:00|11029.2|11027.2|11029.2|11027.2|11033.2|11031.2|11024.7|11022.7|125
1695992700000|2023-09-29 13:05:00|11028.7|11026.7|11022.2|11020.2|11030.2|11028.2|11022.2|11020.2|122
1695993000000|2023-09-29 13:10:00|11022.7|11020.7|11032.7|11030.7|11033.2|11031.2|11022.2|11020.2|71
1695993300000|2023-09-29 13:15:00|11032.2|11030.2|11030.2|11028.2|11033.2|11031.2|11027.2|11025.2|70
1695993600000|2023-09-29 13:20:00|11029.7|11027.7|11034.7|11032.7|11035.7|11033.7|11025.2|11023.2|96
1695993900000|2023-09-29 13:25:00|11034.2|11032.2|11032.2|11030.2|11038.7|11036.7|11030.2|11028.2|103
1695994200000|2023-09-29 13:30:00|11033.2|11031.2|11011.2|11009.2|11034.2|11032.2|11006.7|11004.7|520
1695994500000|2023-09-29 13:35:00|11012.2|11010.2|11027.7|11025.7|11029.2|11027.2|11011.2|11009.2|231
1695994800000|2023-09-29 13:40:00|11028.2|11026.2|11019.7|11017.7|11029.2|11027.2|11018.2|11016.2|171
1695995100000|2023-09-29 13:45:00|11020.2|11018.2|11020.7|11018.7|11023.7|11021.7|11015.2|11013.2|191
1695995400000|2023-09-29 13:50:00|11020.2|11018.2|11019.2|11017.2|11020.2|11018.2|11011.2|11009.2|294
1695995700000|2023-09-29 13:55:00|11019.7|11017.7|11018.7|11016.7|11024.2|11022.2|11018.2|11016.2|209
1695996000000|2023-09-29 14:00:00|11019.2|11017.2|11023.2|11021.2|11026.2|11024.2|11019.2|11017.2|252
1695996300000|2023-09-29 14:05:00|11024.2|11022.2|11015.2|11013.2|11024.2|11022.2|11009.2|11007.2|208
1695996600000|2023-09-29 14:10:00|11014.7|11012.7|11012.2|11010.2|11018.2|11016.2|11009.2|11007.2|290
1695996900000|2023-09-29 14:15:00|11011.7|11009.7|11002.2|11000.2|11016.7|11014.7|10996.2|10994.2|308
1695997200000|2023-09-29 14:20:00|11002.7|11000.7|10990.2|10988.2|11003.2|11001.2|10990.2|10988.2|234
1695997500000|2023-09-29 14:25:00|10989.7|10987.7|10997.7|10995.7|10998.7|10996.7|10988.2|10986.2|297
1695997800000|2023-09-29 14:30:00|10998.7|10996.7|10992.2|10990.2|11000.7|10998.7|10991.2|10989.2|474
1695998100000|2023-09-29 14:35:00|10992.7|10990.7|10981.7|10979.7|10995.2|10993.2|10981.2|10979.2|439
1695998400000|2023-09-29 14:40:00|10982.2|10980.2|10981.7|10979.7|10983.2|10981.2|10975.2|10973.2|438
1695998700000|2023-09-29 14:45:00|10981.2|10979.2|10990.2|10988.2|10992.2|10990.2|10981.2|10979.2|372
1695999000000|2023-09-29 14:50:00|10989.7|10987.7|10995.2|10993.2|10997.2|10995.2|10989.2|10987.2|559
1695999300000|2023-09-29 14:55:00|10995.7|10993.7|10978.2|10976.2|10997.7|10995.7|10977.2|10975.2|370
1695999600000|2023-09-29 15:00:00|10978.7|10976.7|10970.7|10968.7|10983.7|10981.7|10970.2|10968.2|435
1695999900000|2023-09-29 15:05:00|10971.2|10969.2|10970.7|10968.7|10973.7|10971.7|10966.2|10964.2|644
1696000200000|2023-09-29 15:10:00|10971.2|10969.2|10961.2|10959.2|10972.2|10970.2|10959.2|10957.2|768
1696000500000|2023-09-29 15:15:00|10962.2|10960.2|10962.2|10960.2|10966.2|10964.2|10958.2|10956.2|1149
1696000800000|2023-09-29 15:20:00|10961.7|10959.7|10980.2|10978.2|10984.2|10982.2|10959.2|10957.2|1374
1696001100000|2023-09-29 15:25:00|10979.7|10977.7|10966.2|10964.2|10982.2|10980.2|10962.2|10960.2|4624
1696001400000|2023-09-29 15:30:00|10965.2|10963.2|10958.2|10956.2|10965.7|10963.7|10956.2|10954.2|1501
1696001700000|2023-09-29 15:35:00|10957.7|10955.7|10951.2|10949.2|10959.2|10957.2|10949.7|10947.7|399
1696002000000|2023-09-29 15:40:00|10950.2|10948.2|10951.2|10949.2|10954.2|10952.2|10947.2|10945.2|121
1696002300000|2023-09-29 15:45:00|10951.7|10949.7|10947.2|10945.2|10952.2|10950.2|10945.7|10943.7|70
1696002600000|2023-09-29 15:50:00|10946.7|10944.7|10946.2|10944.2|10949.2|10947.2|10940.2|10938.2|87
1696002900000|2023-09-29 15:55:00|10946.7|10944.7|10951.7|10949.7|10954.2|10952.2|10946.2|10944.2|116
1696003200000|2023-09-29 16:00:00|10951.2|10949.2|10950.7|10948.7|10951.7|10949.7|10946.2|10944.2|64
1696003500000|2023-09-29 16:05:00|10951.7|10949.7|10956.7|10954.7|10958.2|10956.2|10950.7|10948.7|157
1696003800000|2023-09-29 16:10:00|10956.2|10954.2|10950.2|10948.2|10961.7|10959.7|10947.7|10945.7|53
1696004100000|2023-09-29 16:15:00|10949.7|10947.7|10958.2|10956.2|10958.2|10956.2|10947.7|10945.7|73
1696004400000|2023-09-29 16:20:00|10957.7|10955.7|10953.7|10951.7|10960.7|10958.7|10953.7|10951.7|28
1696004700000|2023-09-29 16:25:00|10953.2|10951.2|10954.7|10952.7|10957.2|10955.2|10951.7|10949.7|29
1696005000000|2023-09-29 16:30:00|10954.2|10952.2|10952.7|10950.7|10956.7|10954.7|10949.7|10947.7|46
1696005300000|2023-09-29 16:35:00|10952.2|10950.2|10950.7|10948.7|10955.7|10953.7|10949.7|10947.7|12
1696005600000|2023-09-29 16:40:00|10951.2|10949.2|10949.7|10947.7|10955.2|10953.2|10948.7|10946.7|6
1696005900000|2023-09-29 16:45:00|10949.2|10947.2|10946.7|10944.7|10955.2|10953.2|10944.2|10942.2|77
1696006200000|2023-09-29 16:50:00|10946.2|10944.2|10944.2|10942.2|10950.7|10948.7|10943.2|10941.2|97
1696006500000|2023-09-29 16:55:00|10944.7|10942.7|10945.7|10943.7|10946.7|10944.7|10943.2|10941.2|20
1696006800000|2023-09-29 17:00:00|10946.2|10944.2|10937.7|10935.7|10946.7|10944.7|10934.7|10932.7|49
1696007100000|2023-09-29 17:05:00|10937.2|10935.2|10933.7|10931.7|10937.2|10935.2|10931.2|10929.2|48
1696007400000|2023-09-29 17:10:00|10933.2|10931.2|10931.2|10929.2|10934.7|10932.7|10930.2|10928.2|35
1696007700000|2023-09-29 17:15:00|10930.7|10928.7|10931.7|10929.7|10934.2|10932.2|10929.7|10927.7|32
1696008000000|2023-09-29 17:20:00|10932.2|10930.2|10935.7|10933.7|10936.7|10934.7|10931.7|10929.7|39
1696008300000|2023-09-29 17:25:00|10936.2|10934.2|10942.7|10940.7|10943.7|10941.7|10936.2|10934.2|40
1696008600000|2023-09-29 17:30:00|10942.2|10940.2|10938.7|10936.7|10944.7|10942.7|10937.2|10935.2|14
1696008900000|2023-09-29 17:35:00|10938.2|10936.2|10938.7|10936.7|10941.7|10939.7|10936.7|10934.7|4
1696009200000|2023-09-29 17:40:00|10938.2|10936.2|10938.2|10936.2|10939.7|10937.7|10936.2|10934.2|6
1696009500000|2023-09-29 17:45:00|10937.7|10935.7|10931.2|10929.2|10939.7|10937.7|10930.7|10928.7|27
1696009800000|2023-09-29 17:50:00|10931.7|10929.7|10929.7|10927.7|10935.7|10933.7|10929.2|10927.2|49
1696010100000|2023-09-29 17:55:00|10930.2|10928.2|10928.2|10926.2|10932.7|10930.7|10927.2|10925.2|22
1696010400000|2023-09-29 18:00:00|10928.7|10926.7|10930.2|10928.2|10930.7|10928.7|10925.2|10923.2|21
1696010700000|2023-09-29 18:05:00|10930.7|10928.7|10927.7|10925.7|10932.2|10930.2|10926.2|10924.2|16
1696011000000|2023-09-29 18:10:00|10927.2|10925.2|10928.7|10926.7|10931.7|10929.7|10926.7|10924.7|10
1696011300000|2023-09-29 18:15:00|10928.2|10926.2|10926.2|10924.2|10929.7|10927.7|10925.2|10923.2|10
1696011600000|2023-09-29 18:20:00|10925.7|10923.7|10931.2|10929.2|10931.2|10929.2|10925.7|10923.7|9
1696011900000|2023-09-29 18:25:00|10931.7|10929.7|10926.2|10924.2|10934.2|10932.2|10924.7|10922.7|81
1696012200000|2023-09-29 18:30:00|10924.7|10922.7|10924.7|10922.7|10927.2|10925.2|10922.2|10920.2|23
1696012500000|2023-09-29 18:35:00|10925.2|10923.2|10922.7|10920.7|10925.7|10923.7|10921.2|10919.2|24
1696012800000|2023-09-29 18:40:00|10923.2|10921.2|10930.7|10928.7|10933.2|10931.2|10922.7|10920.7|18
1696013100000|2023-09-29 18:45:00|10930.2|10928.2|10927.7|10925.7|10931.7|10929.7|10926.7|10924.7|14
1696013400000|2023-09-29 18:50:00|10926.7|10924.7|10928.7|10926.7|10929.7|10927.7|10926.2|10924.2|6
1696013700000|2023-09-29 18:55:00|10929.2|10927.2|10943.7|10941.7|10943.7|10941.7|10929.2|10927.2|32
1696014000000|2023-09-29 19:00:00|10943.2|10941.2|10936.2|10934.2|10945.7|10943.7|10932.7|10930.7|38
1696014300000|2023-09-29 19:05:00|10936.7|10934.7|10934.2|10932.2|10940.2|10938.2|10933.7|10931.7|21
1696014600000|2023-09-29 19:10:00|10934.7|10932.7|10938.2|10936.2|10942.7|10940.7|10932.7|10930.7|14
1696014900000|2023-09-29 19:15:00|10938.7|10936.7|10938.7|10936.7|10942.2|10940.2|10936.7|10934.7|22
1696015200000|2023-09-29 19:20:00|10938.2|10936.2|10935.7|10933.7|10939.2|10937.2|10933.7|10931.7|14
1696015500000|2023-09-29 19:25:00|10935.2|10933.2|10937.7|10935.7|10938.7|10936.7|10930.7|10928.7|18
1696015800000|2023-09-29 19:30:00|10937.2|10935.2|10928.7|10926.7|10937.7|10935.7|10928.7|10926.7|9
1696016100000|2023-09-29 19:35:00|10928.2|10926.2|10932.2|10930.2|10932.7|10930.7|10927.2|10925.2|18
1696016400000|2023-09-29 19:40:00|10931.7|10929.7|10930.2|10928.2|10932.7|10930.7|10925.7|10923.7|16
1696016700000|2023-09-29 19:45:00|10929.7|10927.7|10934.7|10932.7|10936.2|10934.2|10929.2|10927.2|33
1696017000000|2023-09-29 19:50:00|10934.2|10932.2|10935.7|10933.7|10945.7|10943.7|10932.7|10930.7|87
1696017300000|2023-09-29 19:55:00|10936.2|10934.2|10925.5|10919.5|10936.2|10934.2|10924.2|10918.7|82
1696017600000|2023-09-29 20:00:00|10927.8|10921.8|10928.1|10922.1|10929.2|10923.2|10920.6|10914.6|0
1696017900000|2023-09-29 20:05:00|10927.8|10921.8|10931.6|10925.6|10932.3|10926.3|10927.8|10921.8|0
1696018200000|2023-09-29 20:10:00|10931.9|10925.9|10932.3|10926.3|10932.3|10926.3|10930|10924|0
1696018500000|2023-09-29 20:15:00|10931.9|10925.9|10933.1|10927.1|10933.4|10927.4|10931.6|10925.6|0
1696018800000|2023-09-29 20:20:00|10933.4|10927.4|10935|10929|10935.3|10929.3|10933.4|10927.4|0
1696019100000|2023-09-29 20:25:00|10935.3|10929.3|10935.3|10929.3|10937.2|10931.2|10935|10929|0
1696019400000|2023-09-29 20:30:00|10935.4|10929.4|10936.1|10930.1|10937.2|10931.2|10935.2|10929.2|0
1696019700000|2023-09-29 20:35:00|10935.8|10929.8|10935.8|10929.8|10936.4|10930.4|10934.2|10928.2|0
1696020000000|2023-09-29 20:40:00|10936.1|10930.1|10936.4|10930.4|10936.9|10930.9|10936.1|10930.1|0
1696020300000|2023-09-29 20:45:00|10936.1|10930.1|10936.9|10930.9|10936.9|10930.9|10935.8|10929.8|0
1696020600000|2023-09-29 20:50:00|10936.4|10930.4|10935|10929|10936.4|10930.4|10935|10929|0
1696020900000|2023-09-29 20:55:00|10935.2|10929.2|10932.5|10926.5|10935.8|10929.8|10932|10926|0
1696197600000|2023-10-01 22:00:00|10954.8|10948.8|10946.7|10940.7|10958.4|10952.4|10946.1|10940.1|0
1696197900000|2023-10-01 22:05:00|10946.8|10940.8|10956.6|10950.6|10957.4|10951.4|10944.5|10938.5|0
1696198200000|2023-10-01 22:10:00|10956.5|10950.5|10954.3|10948.3|10958.2|10952.2|10953.2|10947.2|0
1696198500000|2023-10-01 22:15:00|10954|10948|10954.8|10948.8|10958.2|10952.2|10953.7|10947.7|0
1696198800000|2023-10-01 22:20:00|10954.7|10948.7|10954|10948|10955.1|10949.1|10952.4|10946.4|0
1696199100000|2023-10-01 22:25:00|10953.7|10947.7|10950.5|10944.5|10955.9|10949.9|10949.4|10943.4|0
1696199400000|2023-10-01 22:30:00|10951|10945|10950.5|10944.5|10951.3|10945.3|10947.8|10941.8|0
1696199700000|2023-10-01 22:35:00|10950.2|10944.2|10948.3|10942.3|10952.9|10946.9|10946.9|10940.9|0
1696200000000|2023-10-01 22:40:00|10948.6|10942.6|10949.4|10943.4|10951.3|10945.3|10948.3|10942.3|0
1696200300000|2023-10-01 22:45:00|10949.7|10943.7|10952.9|10946.9|10953.2|10947.2|10947.5|10941.5|0
1696200600000|2023-10-01 22:50:00|10952.8|10946.8|10951.3|10945.3|10952.9|10946.9|10950.2|10944.2|0
1696200900000|2023-10-01 22:55:00|10951|10945|10949.7|10943.7|10951.1|10945.1|10947.8|10941.8|0
1696201200000|2023-10-01 23:00:00|10950.2|10944.2|10948.6|10942.6|10952.1|10946.1|10947.5|10941.5|0
1696201500000|2023-10-01 23:05:00|10949.1|10943.1|10951.9|10945.9|10952.4|10946.4|10949.1|10943.1|0
1696201800000|2023-10-01 23:10:00|10952.1|10946.1|10952.1|10946.1|10953.2|10947.2|10951|10945|0
1696202100000|2023-10-01 23:15:00|10952.4|10946.4|10954|10948|10954.3|10948.3|10952.4|10946.4|0
1696202400000|2023-10-01 23:20:00|10954.3|10948.3|10953.2|10947.2|10955.1|10949.1|10953.2|10947.2|0
1696202700000|2023-10-01 23:25:00|10952.9|10946.9|10952.4|10946.4|10954|10948|10952.1|10946.1|0
1696203000000|2023-10-01 23:30:00|10952.9|10946.9|10954|10948|10954.3|10948.3|10950.5|10944.5|0
1696203300000|2023-10-01 23:35:00|10954.3|10948.3|10954.3|10948.3|10954.3|10948.3|10952.7|10946.7|0
1696203600000|2023-10-01 23:40:00|10954|10948|10954.8|10948.8|10955.5|10949.5|10954|10948|0
1696203900000|2023-10-01 23:45:00|10955.1|10949.1|10956.6|10950.6|10956.9|10950.9|10954.6|10948.6|0
1696204200000|2023-10-01 23:50:00|10956.3|10950.3|10955.8|10949.8|10956.6|10950.6|10955.5|10949.5|0
1696204500000|2023-10-01 23:55:00|10955.9|10949.9|10955.5|10949.5|10957.7|10951.7|10955.1|10949.1|0
1696204800000|2023-10-02 00:00:00|10955.8|10949.8|10954.4|10948.4|10956.9|10950.9|10952|10946|0
1696205100000|2023-10-02 00:05:00|10953.9|10947.9|10955.2|10949.2|10955.5|10949.5|10953.8|10947.8|0
1696205400000|2023-10-02 00:10:00|10955.5|10949.5|10957.7|10951.7|10959.2|10953.2|10955.5|10949.5|0
1696205700000|2023-10-02 00:15:00|10957.4|10951.4|10979|10973|10979.1|10973.1|10956.9|10950.9|0
1696206000000|2023-10-02 00:20:00|10978.3|10972.3|10975.9|10969.9|10978.3|10972.3|10975.9|10969.9|0
1696206300000|2023-10-02 00:25:00|10974.4|10968.4|10977.5|10971.5|10980.6|10974.6|10974.4|10968.4|0
1696206600000|2023-10-02 00:30:00|10979|10973|10979|10973|10980.6|10974.6|10977.5|10971.5|0
1696206900000|2023-10-02 00:35:00|10980.5|10974.5|10975.9|10969.9|10980.5|10974.5|10975.9|10969.9|0
1696207200000|2023-10-02 00:40:00|10977.5|10971.5|10974.3|10968.3|10977.5|10971.5|10969.6|10963.6|0
1696207500000|2023-10-02 00:45:00|10968.5|10962.5|10966.9|10960.9|10970|10964|10966.9|10960.9|0
1696207800000|2023-10-02 00:50:00|10965.4|10959.4|10968.5|10962.5|10968.5|10962.5|10965.4|10959.4|0
1696208100000|2023-10-02 00:55:00|10967.7|10961.7|10967|10961|10970|10964|10966.9|10960.9|0
1696208400000|2023-10-02 01:00:00|10972.9|10966.9|10977.5|10971.5|10977.5|10971.5|10972.8|10966.8|0
1696208700000|2023-10-02 01:05:00|10976.7|10970.7|10977.5|10971.5|10977.5|10971.5|10974.4|10968.4|0
1696209000000|2023-10-02 01:10:00|10979|10973|10976|10970|10979|10973|10974.4|10968.4|0
1696209300000|2023-10-02 01:15:00|10975.9|10969.9|10976|10970|10977.5|10971.5|10974.4|10968.4|0
1696209600000|2023-10-02 01:20:00|10977.5|10971.5|10976|10970|10977.5|10971.5|10974.4|10968.4|0
1696209900000|2023-10-02 01:25:00|10977.5|10971.5|10977.6|10971.6|10980.6|10974.6|10977.5|10971.5|0
1696210200000|2023-10-02 01:30:00|10979.1|10973.1|10976|10970|10979.1|10973.1|10974.5|10968.5|0
1696210500000|2023-10-02 01:35:00|10974.5|10968.5|10977.6|10971.6|10979.1|10973.1|10974.5|10968.5|0
1696210800000|2023-10-02 01:40:00|10976|10970|10977.6|10971.6|10979.1|10973.1|10976|10970|0
1696211100000|2023-10-02 01:45:00|10979.1|10973.1|10977.6|10971.6|10979.1|10973.1|10976|10970|0
1696211400000|2023-10-02 01:50:00|10977.5|10971.5|10979.1|10973.1|10980.6|10974.6|10977.5|10971.5|0
1696211700000|2023-10-02 01:55:00|10977.6|10971.6|10976|10970|10977.6|10971.6|10976|10970|0
1696212000000|2023-10-02 02:00:00|10976.1|10970.1|10976.1|10970.1|10977.6|10971.6|10974.5|10968.5|0
1696212300000|2023-10-02 02:05:00|10975.3|10969.3|10976|10970|10976.1|10970.1|10974.5|10968.5|0
1696212600000|2023-10-02 02:10:00|10976.1|10970.1|10974.5|10968.5|10976.1|10970.1|10974.5|10968.5|0
1696212900000|2023-10-02 02:15:00|10973|10967|10976|10970|10976|10970|10973|10967|0
1696213200000|2023-10-02 02:20:00|10974.5|10968.5|10976.1|10970.1|10977.6|10971.6|10974.5|10968.5|0
1696213500000|2023-10-02 02:25:00|10977.6|10971.6|10976|10970|10977.6|10971.6|10974.5|10968.5|0
1696213800000|2023-10-02 02:30:00|10976.1|10970.1|10976.1|10970.1|10977.6|10971.6|10974.5|10968.5|0
1696214100000|2023-10-02 02:35:00|10977.6|10971.6|10977.6|10971.6|10977.6|10971.6|10976.1|10970.1|0
1696214400000|2023-10-02 02:40:00|10976.1|10970.1|10976.1|10970.1|10979.2|10973.2|10976.1|10970.1|0
1696214700000|2023-10-02 02:45:00|10977.6|10971.6|10976.1|10970.1|10977.6|10971.6|10974.5|10968.5|0
1696215000000|2023-10-02 02:50:00|10974.6|10968.6|10969.9|10963.9|10974.6|10968.6|10969.9|10963.9|0
1696215300000|2023-10-02 02:55:00|10969.2|10963.2|10969.9|10963.9|10970|10964|10968.4|10962.4|0
1696215600000|2023-10-02 03:00:00|10970|10964|10972.1|10966.1|10973.7|10967.7|10970|10964|0
1696215900000|2023-10-02 03:05:00|10972.2|10966.2|10972.2|10966.2|10972.2|10966.2|10972.1|10966.1|0
1696216500000|2023-10-02 03:15:00|10972.1|10966.1|10972.2|10966.2|10972.2|10966.2|10970.6|10964.6|0
1696216800000|2023-10-02 03:20:00|10972.1|10966.1|10972.1|10966.1|10972.2|10966.2|10970.6|10964.6|0
1696217100000|2023-10-02 03:25:00|10970.6|10964.6|10972.1|10966.1|10972.2|10966.2|10970.6|10964.6|0
1696217400000|2023-10-02 03:30:00|10972.2|10966.2|10967.5|10961.5|10972.2|10966.2|10966|10960|0
1696217700000|2023-10-02 03:35:00|10966|10960|10967.5|10961.5|10967.5|10961.5|10966|10960|0
1696218000000|2023-10-02 03:40:00|10966|10960|10966|10960|10966|10960|10966|10960|0
1696218300000|2023-10-02 03:45:00|10967.5|10961.5|10966|10960|10967.5|10961.5|10966|10960|0
1696218600000|2023-10-02 03:50:00|10964.5|10958.5|10964.5|10958.5|10966|10960|10964.4|10958.4|0
1696218900000|2023-10-02 03:55:00|10966|10960|10967.5|10961.5|10967.5|10961.5|10966|10960|0
1696219200000|2023-10-02 04:00:00|10966.8|10960.8|10966|10960|10966.8|10960.8|10966|10960|0
1696219500000|2023-10-02 04:05:00|10967.5|10961.5|10966|10960|10967.5|10961.5|10966|10960|0
1696220100000|2023-10-02 04:15:00|10967.5|10961.5|10967.7|10961.7|10967.7|10961.7|10967.5|10961.5|0
1696221000000|2023-10-02 04:30:00|10966.9|10960.9|10958.4|10952.4|10967.7|10961.7|10956.8|10950.8|0
1696221300000|2023-10-02 04:35:00|10959.2|10953.2|10963|10957|10963|10957|10958.4|10952.4|0
1696221600000|2023-10-02 04:40:00|10964.6|10958.6|10963|10957|10964.6|10958.6|10963|10957|0
1696221900000|2023-10-02 04:45:00|10964.6|10958.6|10963|10957|10964.6|10958.6|10963|10957|0
1696222200000|2023-10-02 04:50:00|10964.5|10958.5|10961.5|10955.5|10964.5|10958.5|10959.9|10953.9|0
1696222500000|2023-10-02 04:55:00|10961.4|10955.4|10958.3|10952.3|10961.5|10955.5|10957.5|10951.5|0
1696222800000|2023-10-02 05:00:00|10958.2|10952.2|10959.8|10953.8|10959.8|10953.8|10958.2|10952.2|0
1696223100000|2023-10-02 05:05:00|10958.3|10952.3|10959.8|10953.8|10962.9|10956.9|10958.3|10952.3|0
1696223400000|2023-10-02 05:10:00|10958.3|10952.3|10956.7|10950.7|10958.3|10952.3|10956.7|10950.7|0
1696223700000|2023-10-02 05:15:00|10955.2|10949.2|10958.2|10952.2|10959.8|10953.8|10955.1|10949.1|0
1696224000000|2023-10-02 05:20:00|10956.7|10950.7|10955.2|10949.2|10956.7|10950.7|10955.2|10949.2|0
1696224600000|2023-10-02 05:30:00|10953.7|10947.7|10953.6|10947.6|10955.2|10949.2|10953.6|10947.6|0
1696224900000|2023-10-02 05:35:00|10952.1|10946.1|10944.4|10938.4|10953.6|10947.6|10942.9|10936.9|0
1696225200000|2023-10-02 05:40:00|10944.5|10938.5|10939.8|10933.8|10946|10940|10939.8|10933.8|0
1696225500000|2023-10-02 05:45:00|10938.3|10932.3|10935.3|10929.3|10941.4|10935.4|10935.2|10929.2|0
1696225800000|2023-10-02 05:50:00|10935.2|10929.2|10935.2|10929.2|10938.3|10932.3|10933.7|10927.7|0
1696226100000|2023-10-02 05:55:00|10933.7|10927.7|10935.2|10929.2|10936.7|10930.7|10932.2|10926.2|0
1696226400000|2023-10-02 06:00:00|10970.2|10968.2|10955.7|10953.7|10971.2|10969.2|10946.7|10944.7|692
1696226700000|2023-10-02 06:05:00|10957.2|10955.2|10961.2|10959.2|10961.7|10959.7|10955.7|10953.7|76
1696227000000|2023-10-02 06:10:00|10960.7|10958.7|10952.2|10950.2|10962.2|10960.2|10950.7|10948.7|131
1696227300000|2023-10-02 06:15:00|10951.7|10949.7|10955.7|10953.7|10955.7|10953.7|10950.2|10948.2|33
1696227600000|2023-10-02 06:20:00|10956.2|10954.2|10955.7|10953.7|10957.2|10955.2|10951.7|10949.7|30
1696227900000|2023-10-02 06:25:00|10955.2|10953.2|10953.7|10951.7|10957.2|10955.2|10951.2|10949.2|33
1696228200000|2023-10-02 06:30:00|10954.7|10952.7|10954.2|10952.2|10955.2|10953.2|10952.7|10950.7|39
1696228500000|2023-10-02 06:35:00|10953.7|10951.7|10957.7|10955.7|10959.2|10957.2|10953.7|10951.7|27
1696228800000|2023-10-02 06:40:00|10956.7|10954.7|10955.2|10953.2|10957.2|10955.2|10954.2|10952.2|21
1696229100000|2023-10-02 06:45:00|10955.7|10953.7|10957.7|10955.7|10958.7|10956.7|10955.7|10953.7|18
1696229400000|2023-10-02 06:50:00|10957.2|10955.2|10960.7|10958.7|10961.2|10959.2|10957.2|10955.2|46
1696229700000|2023-10-02 06:55:00|10962.7|10960.7|10967.7|10965.7|10967.7|10965.7|10958.2|10956.2|177
1696230000000|2023-10-02 07:00:00|10963.2|10961.2|10976.7|10974.7|10977.2|10975.2|10957.2|10955.2|853
1696230300000|2023-10-02 07:05:00|10975.7|10973.7|10975.7|10973.7|10976.7|10974.7|10968.2|10966.2|420
1696230600000|2023-10-02 07:10:00|10976.2|10974.2|10984.7|10982.7|10987.7|10985.7|10975.2|10973.2|396
1696230900000|2023-10-02 07:15:00|10984.2|10982.2|10980.2|10978.2|10989.7|10987.7|10979.2|10977.2|285
1696231200000|2023-10-02 07:20:00|10980.7|10978.7|10982.7|10980.7|10984.2|10982.2|10973.2|10971.2|425
1696231500000|2023-10-02 07:25:00|10983.2|10981.2|10980.7|10978.7|10987.2|10985.2|10977.2|10975.2|320
1696231800000|2023-10-02 07:30:00|10981.2|10979.2|10966.2|10964.2|10982.2|10980.2|10966.2|10964.2|629
1696232100000|2023-10-02 07:35:00|10966.7|10964.7|10965.7|10963.7|10973.2|10971.2|10964.2|10962.2|168
1696232400000|2023-10-02 07:40:00|10966|10964|10959.5|10957.5|10967|10965|10959.5|10957.5|218
1696232700000|2023-10-02 07:45:00|10959|10957|10962.5|10960.5|10963.5|10961.5|10955|10953|345
1696233000000|2023-10-02 07:50:00|10960.5|10958.5|10948.5|10946.5|10964.5|10962.5|10945.5|10943.5|259
1696233300000|2023-10-02 07:55:00|10948|10946|10953.5|10951.5|10957|10955|10947|10945|222
1696233600000|2023-10-02 08:00:00|10954|10952|10958.5|10956.5|10959|10957|10951|10949|225
1696233900000|2023-10-02 08:05:00|10958|10956|10941.5|10939.5|10959.5|10957.5|10939.5|10937.5|211
1696234200000|2023-10-02 08:10:00|10942.5|10940.5|10935|10933|10942.5|10940.5|10934.5|10932.5|182
1696234500000|2023-10-02 08:15:00|10935.5|10933.5|10929.5|10927.5|10935.5|10933.5|10926.5|10924.5|230
1696234800000|2023-10-02 08:20:00|10930|10928|10930|10928|10930.5|10928.5|10925.5|10923.5|178
1696235100000|2023-10-02 08:25:00|10930.5|10928.5|10927|10925|10932.5|10930.5|10923|10921|126
1696235400000|2023-10-02 08:30:00|10927.5|10925.5|10920|10918|10929.5|10927.5|10913|10911|174
1696235700000|2023-10-02 08:35:00|10919.5|10917.5|10921|10919|10925|10923|10917|10915|89
1696236000000|2023-10-02 08:40:00|10920.5|10918.5|10922.5|10920.5|10927|10925|10920.5|10918.5|67
1696236300000|2023-10-02 08:45:00|10921.5|10919.5|10915.5|10913.5|10922|10920|10913.5|10911.5|150
1696236600000|2023-10-02 08:50:00|10915|10913|10911.5|10909.5|10919|10917|10910.5|10908.5|173
1696236900000|2023-10-02 08:55:00|10912|10910|10901.5|10899.5|10913.5|10911.5|10900.5|10898.5|136
1696237200000|2023-10-02 09:00:00|10902|10900|10889.5|10887.5|10902.5|10900.5|10888.5|10886.5|288
1696237500000|2023-10-02 09:05:00|10890|10888|10884|10882|10890.5|10888.5|10877.5|10875.5|560
1696237800000|2023-10-02 09:10:00|10883.5|10881.5|10887.5|10885.5|10894.5|10892.5|10883.5|10881.5|238
1696238100000|2023-10-02 09:15:00|10887|10885|10886|10884|10891.5|10889.5|10884.5|10882.5|159
1696238400000|2023-10-02 09:20:00|10885.5|10883.5|10882|10880|10891.5|10889.5|10881.5|10879.5|129
1696238700000|2023-10-02 09:25:00|10881.5|10879.5|10875.5|10873.5|10882.5|10880.5|10871.5|10869.5|271
1696239000000|2023-10-02 09:30:00|10875|10873|10877|10875|10880.5|10878.5|10871.5|10869.5|159
1696239300000|2023-10-02 09:35:00|10877.5|10875.5|10881|10879|10883.5|10881.5|10876.5|10874.5|137
1696239600000|2023-10-02 09:40:00|10880.5|10878.5|10880.5|10878.5|10881.5|10879.5|10874.5|10872.5|179
1696239900000|2023-10-02 09:45:00|10880|10878|10875|10873|10883.5|10881.5|10874.5|10872.5|287
1696240200000|2023-10-02 09:50:00|10874.5|10872.5|10860.5|10858.5|10875.5|10873.5|10859|10857|1057
1696240500000|2023-10-02 09:55:00|10861|10859|10866.5|10864.5|10868.5|10866.5|10859.5|10857.5|227
1696240800000|2023-10-02 10:00:00|10865.5|10863.5|10873.5|10871.5|10875.5|10873.5|10864.5|10862.5|204
1696241100000|2023-10-02 10:05:00|10873|10871|10872.5|10870.5|10878|10876|10871.5|10869.5|143
1696241400000|2023-10-02 10:10:00|10871.5|10869.5|10868|10866|10872.5|10870.5|10862|10860|100
1696241700000|2023-10-02 10:15:00|10867.5|10865.5|10875.5|10873.5|10875.5|10873.5|10864.5|10862.5|94
1696242000000|2023-10-02 10:20:00|10876.5|10874.5|10873.5|10871.5|10878.5|10876.5|10872.5|10870.5|107
1696242300000|2023-10-02 10:25:00|10874|10872|10868.5|10866.5|10876.5|10874.5|10868.5|10866.5|132
1696242600000|2023-10-02 10:30:00|10869|10867|10874|10872|10880.5|10878.5|10867|10865|183
1696242900000|2023-10-02 10:35:00|10873.5|10871.5|10874.5|10872.5|10876.5|10874.5|10870.5|10868.5|92
1696243200000|2023-10-02 10:40:00|10873.5|10871.5|10871.5|10869.5|10874.5|10872.5|10868.5|10866.5|206
1696243500000|2023-10-02 10:45:00|10871|10869|10877.5|10875.5|10880.5|10878.5|10871|10869|88
1696243800000|2023-10-02 10:50:00|10877|10875|10877.5|10875.5|10878.5|10876.5|10871|10869|191
1696244100000|2023-10-02 10:55:00|10877|10875|10867.5|10865.5|10877.5|10875.5|10867.5|10865.5|159
1696244400000|2023-10-02 11:00:00|10868.5|10866.5|10870.5|10868.5|10872.5|10870.5|10867.5|10865.5|117
1696244700000|2023-10-02 11:05:00|10871|10869|10876.5|10874.5|10877|10875|10869.5|10867.5|85
1696245000000|2023-10-02 11:10:00|10877|10875|10878.5|10876.5|10878.5|10876.5|10872|10870|67
1696245300000|2023-10-02 11:15:00|10878|10876|10879.5|10877.5|10880.5|10878.5|10877.5|10875.5|78
1696245600000|2023-10-02 11:20:00|10880|10878|10884.5|10882.5|10886.5|10884.5|10879.5|10877.5|123
1696245900000|2023-10-02 11:25:00|10885|10883|10886.5|10884.5|10887|10885|10881|10879|147
1696246200000|2023-10-02 11:30:00|10887|10885|10893.5|10891.5|10897.5|10895.5|10886.5|10884.5|808
1696246500000|2023-10-02 11:35:00|10893|10891|10904|10902|10904.5|10902.5|10892.5|10890.5|174
1696246800000|2023-10-02 11:40:00|10904.4|10902.4|10890.4|10888.4|10904.4|10902.4|10889.9|10887.9|150
1696247100000|2023-10-02 11:45:00|10890.9|10888.9|10889.9|10887.9|10891.9|10889.9|10884.9|10882.9|212
1696247400000|2023-10-02 11:50:00|10890.4|10888.4|10892.4|10890.4|10895.9|10893.9|10889.9|10887.9|56
1696247700000|2023-10-02 11:55:00|10892.9|10890.9|10890.4|10888.4|10893.4|10891.4|10886.9|10884.9|53
1696248000000|2023-10-02 12:00:00|10890.9|10888.9|10881.9|10879.9|10890.9|10888.9|10880.9|10878.9|88
1696248300000|2023-10-02 12:05:00|10881.4|10879.4|10874.9|10872.9|10881.9|10879.9|10872.9|10870.9|134
1696248600000|2023-10-02 12:10:00|10875.4|10873.4|10875.9|10873.9|10880.9|10878.9|10874.9|10872.9|102
1696248900000|2023-10-02 12:15:00|10876.9|10874.9|10878.9|10876.9|10878.9|10876.9|10871.9|10869.9|86
1696249200000|2023-10-02 12:20:00|10879.4|10877.4|10878.9|10876.9|10882.9|10880.9|10872.9|10870.9|97
1696249500000|2023-10-02 12:25:00|10878.4|10876.4|10880.9|10878.9|10881.9|10879.9|10875.9|10873.9|104
1696249800000|2023-10-02 12:30:00|10880.4|10878.4|10887.9|10885.9|10888.9|10886.9|10878.9|10876.9|104
1696250100000|2023-10-02 12:35:00|10887.4|10885.4|10894.4|10892.4|10895.9|10893.9|10887.4|10885.4|196
1696250400000|2023-10-02 12:40:00|10893.9|10891.9|10899.9|10897.9|10900.9|10898.9|10891.9|10889.9|91
1696250700000|2023-10-02 12:45:00|10899.4|10897.4|10894.4|10892.4|10902.9|10900.9|10892.9|10890.9|84
1696251000000|2023-10-02 12:50:00|10894.9|10892.9|10894.4|10892.4|10900.9|10898.9|10890.9|10888.9|95
1696251300000|2023-10-02 12:55:00|10894.9|10892.9|10895.4|10893.4|10899.4|10897.4|10892.9|10890.9|132
1696251600000|2023-10-02 13:00:00|10895.9|10893.9|10886.9|10884.9|10896.4|10894.4|10886.9|10884.9|144
1696251900000|2023-10-02 13:05:00|10887.4|10885.4|10884.9|10882.9|10888.4|10886.4|10881.9|10879.9|124
1696252200000|2023-10-02 13:10:00|10885.4|10883.4|10888.9|10886.9|10888.9|10886.9|10881.9|10879.9|117
1696252500000|2023-10-02 13:15:00|10888.4|10886.4|10886.9|10884.9|10888.9|10886.9|10883.9|10881.9|95
1696252800000|2023-10-02 13:20:00|10886.4|10884.4|10890.9|10888.9|10893.9|10891.9|10879.9|10877.9|147
1696253100000|2023-10-02 13:25:00|10891.4|10889.4|10896.4|10894.4|10899.9|10897.9|10890.4|10888.4|124
1696253400000|2023-10-02 13:30:00|10895.9|10893.9|10890.4|10888.4|10896.9|10894.9|10887.4|10885.4|339
1696253700000|2023-10-02 13:35:00|10890.9|10888.9|10890.4|10888.4|10896.4|10894.4|10887.4|10885.4|211
1696254000000|2023-10-02 13:40:00|10889.9|10887.9|10875.9|10873.9|10889.9|10887.9|10873.4|10871.4|151
1696254300000|2023-10-02 13:45:00|10875.4|10873.4|10861.9|10859.9|10875.9|10873.9|10858.9|10856.9|247
1696254600000|2023-10-02 13:50:00|10861.4|10859.4|10854.9|10852.9|10863.9|10861.9|10849.9|10847.9|339
1696254900000|2023-10-02 13:55:00|10854.4|10852.4|10851.4|10849.4|10855.9|10853.9|10851.4|10849.4|211
1696255200000|2023-10-02 14:00:00|10850.9|10848.9|10863.4|10861.4|10867.4|10865.4|10848.4|10846.4|649
1696255500000|2023-10-02 14:05:00|10862.9|10860.9|10856.4|10854.4|10872.9|10870.9|10853.9|10851.9|372
1696255800000|2023-10-02 14:10:00|10857|10855|10845|10843|10859.5|10857.5|10845|10843|240
1696256100000|2023-10-02 14:15:00|10845.5|10843.5|10847|10845|10855|10853|10845.5|10843.5|277
1696256400000|2023-10-02 14:20:00|10846.5|10844.5|10838|10836|10847.5|10845.5|10827|10825|874
1696256700000|2023-10-02 14:25:00|10837.5|10835.5|10832.5|10830.5|10844.5|10842.5|10830.5|10828.5|720
1696257000000|2023-10-02 14:30:00|10832|10830|10823.5|10821.5|10832.5|10830.5|10819|10817|1119
1696257300000|2023-10-02 14:35:00|10824|10822|10836.5|10834.5|10837.5|10835.5|10823.5|10821.5|359
1696257600000|2023-10-02 14:40:00|10837|10835|10833.5|10831.5|10840.5|10838.5|10822.5|10820.5|346
1696257900000|2023-10-02 14:45:00|10834|10832|10834.5|10832.5|10844|10842|10830|10828|245
1696258200000|2023-10-02 14:50:00|10835|10833|10829|10827|10840|10838|10827.5|10825.5|286
1696258500000|2023-10-02 14:55:00|10829.5|10827.5|10826.5|10824.5|10830.5|10828.5|10823.5|10821.5|266
1696258800000|2023-10-02 15:00:00|10827|10825|10841.5|10839.5|10848|10846|10826.5|10824.5|577
1696259100000|2023-10-02 15:05:00|10842|10840|10839.5|10837.5|10844.5|10842.5|10836|10834|373
1696259400000|2023-10-02 15:10:00|10838.5|10836.5|10845.5|10843.5|10845.5|10843.5|10836.5|10834.5|454
1696259700000|2023-10-02 15:15:00|10845|10843|10854.5|10852.5|10855.5|10853.5|10843.5|10841.5|878
1696260000000|2023-10-02 15:20:00|10854|10852|10860.5|10858.5|10862.5|10860.5|10853.5|10851.5|802
1696260300000|2023-10-02 15:25:00|10861|10859|10864.5|10862.5|10869.5|10867.5|10853.5|10851.5|2378
1696260600000|2023-10-02 15:30:00|10865.5|10863.5|10858.5|10856.5|10869.5|10867.5|10858.5|10856.5|1437
1696260900000|2023-10-02 15:35:00|10859|10857|10854.5|10852.5|10859.5|10857.5|10852.5|10850.5|356
1696261200000|2023-10-02 15:40:00|10855|10853|10848|10846|10856|10854|10846.5|10844.5|142
1696261500000|2023-10-02 15:45:00|10848.5|10846.5|10844|10842|10849|10847|10840.5|10838.5|76
1696261800000|2023-10-02 15:50:00|10843.5|10841.5|10835|10833|10844.5|10842.5|10833.5|10831.5|75
1696262100000|2023-10-02 15:55:00|10834.5|10832.5|10837.5|10835.5|10837.5|10835.5|10832.5|10830.5|60
1696262400000|2023-10-02 16:00:00|10837|10835|10835|10833|10839.5|10837.5|10832.5|10830.5|60
1696262700000|2023-10-02 16:05:00|10834.5|10832.5|10828|10826|10835|10833|10826.5|10824.5|40
1696263000000|2023-10-02 16:10:00|10827.5|10825.5|10836|10834|10836.5|10834.5|10827|10825|41
1696263300000|2023-10-02 16:15:00|10835.5|10833.5|10832.5|10830.5|10838|10836|10831|10829|47
1696263600000|2023-10-02 16:20:00|10832|10830|10836.5|10834.5|10836.5|10834.5|10832|10830|16
1696263900000|2023-10-02 16:25:00|10836|10834|10831.5|10829.5|10837.5|10835.5|10829.5|10827.5|20
1696264200000|2023-10-02 16:30:00|10831|10829|10832|10830|10834|10832|10830|10828|13
1696264500000|2023-10-02 16:35:00|10832.5|10830.5|10830.5|10828.5|10835|10833|10828|10826|22
1696264800000|2023-10-02 16:40:00|10831|10829|10828.5|10826.5|10831.5|10829.5|10828.5|10826.5|6
1696265100000|2023-10-02 16:45:00|10829|10827|10823.5|10821.5|10831|10829|10823|10821|38
1696265400000|2023-10-02 16:50:00|10824|10822|10827.5|10825.5|10829|10827|10822.5|10820.5|28
1696265700000|2023-10-02 16:55:00|10827|10825|10831|10829|10832|10830|10827|10825|103
1696266000000|2023-10-02 17:00:00|10831.5|10829.5|10828.5|10826.5|10832.5|10830.5|10828.5|10826.5|21
1696266300000|2023-10-02 17:05:00|10829.5|10827.5|10828|10826|10831|10829|10827.5|10825.5|13
1696266600000|2023-10-02 17:10:00|10828.5|10826.5|10827|10825|10829|10827|10825.5|10823.5|9
1696266900000|2023-10-02 17:15:00|10826.5|10824.5|10834|10832|10835|10833|10826.5|10824.5|13
1696267200000|2023-10-02 17:20:00|10834.5|10832.5|10835|10833|10837|10835|10833.5|10831.5|13
1696267500000|2023-10-02 17:25:00|10835.5|10833.5|10834|10832|10838.5|10836.5|10833|10831|43
1696267800000|2023-10-02 17:30:00|10833.5|10831.5|10832|10830|10835.5|10833.5|10831|10829|14
1696268100000|2023-10-02 17:35:00|10832.5|10830.5|10830|10828|10834|10832|10828.5|10826.5|5
1696268400000|2023-10-02 17:40:00|10829.5|10827.5|10832|10830|10835|10833|10829|10827|10
1696268700000|2023-10-02 17:45:00|10831.5|10829.5|10831.5|10829.5|10833|10831|10830|10828|27
1696269000000|2023-10-02 17:50:00|10832|10830|10835.5|10833.5|10837|10835|10830.5|10828.5|32
1696269300000|2023-10-02 17:55:00|10836|10834|10832.5|10830.5|10836.5|10834.5|10831.5|10829.5|12
1696269600000|2023-10-02 18:00:00|10832|10830|10833|10831|10835|10833|10832|10830|8
1696269900000|2023-10-02 18:05:00|10833.5|10831.5|10837.5|10835.5|10837.5|10835.5|10833|10831|10
1696270200000|2023-10-02 18:10:00|10838|10836|10843|10841|10843.5|10841.5|10837.5|10835.5|75
1696270500000|2023-10-02 18:15:00|10842.5|10840.5|10835|10833|10843.5|10841.5|10834|10832|21
1696270800000|2023-10-02 18:20:00|10834.5|10832.5|10832.5|10830.5|10834.5|10832.5|10829.5|10827.5|21
1696271100000|2023-10-02 18:25:00|10833|10831|10828|10826|10833|10831|10827.5|10825.5|17
1696271400000|2023-10-02 18:30:00|10828.5|10826.5|10831|10829|10832.5|10830.5|10828.5|10826.5|24
1696271700000|2023-10-02 18:35:00|10831.5|10829.5|10826.5|10824.5|10832.5|10830.5|10826|10824|21
1696272000000|2023-10-02 18:40:00|10826|10824|10828.5|10826.5|10829.5|10827.5|10825|10823|45
1696272300000|2023-10-02 18:45:00|10828|10826|10833|10831|10833|10831|10828|10826|18
1696272600000|2023-10-02 18:50:00|10833.5|10831.5|10834|10832|10838.5|10836.5|10832|10830|42
1696272900000|2023-10-02 18:55:00|10834.5|10832.5|10834|10832|10834.5|10832.5|10831.5|10829.5|19
1696273200000|2023-10-02 19:00:00|10833.5|10831.5|10829|10827|10835|10833|10828|10826|9
1696273500000|2023-10-02 19:05:00|10829.5|10827.5|10835.5|10833.5|10836.5|10834.5|10829|10827|28
1696273800000|2023-10-02 19:10:00|10836|10834|10834|10832|10839|10837|10833|10831|39
1696274100000|2023-10-02 19:15:00|10834.5|10832.5|10834.5|10832.5|10838|10836|10834|10832|46
1696274400000|2023-10-02 19:20:00|10833.5|10831.5|10843|10841|10843.5|10841.5|10833.5|10831.5|31
1696274700000|2023-10-02 19:25:00|10842.5|10840.5|10838.5|10836.5|10843|10841|10838|10836|23
1696275000000|2023-10-02 19:30:00|10838|10836|10842|10840|10842.5|10840.5|10837|10835|36
1696275300000|2023-10-02 19:35:00|10842.5|10840.5|10843.5|10841.5|10844|10842|10840|10838|58
1696275600000|2023-10-02 19:40:00|10844|10842|10844.5|10842.5|10847|10845|10843|10841|32
1696275900000|2023-10-02 19:45:00|10844|10842|10846|10844|10849.5|10847.5|10844|10842|64
1696276200000|2023-10-02 19:50:00|10846.5|10844.5|10849|10847|10849.5|10847.5|10843.5|10841.5|49
1696276500000|2023-10-02 19:55:00|10849.5|10847.5|10850.1|10844.1|10851|10849|10843|10841|86
1696276800000|2023-10-02 20:00:00|10850.7|10844.7|10853.7|10847.7|10857.1|10851.1|10850.5|10844.5|0
1696277100000|2023-10-02 20:05:00|10853.3|10847.3|10852.5|10846.5|10853.7|10847.7|10851.9|10845.9|0
1696277400000|2023-10-02 20:10:00|10853|10847|10852.5|10846.5|10854.4|10848.4|10852.5|10846.5|0
1696277700000|2023-10-02 20:15:00|10852.2|10846.2|10853.9|10847.9|10854.4|10848.4|10852.2|10846.2|0
1696278000000|2023-10-02 20:20:00|10854.1|10848.1|10853.7|10847.7|10854.1|10848.1|10852.5|10846.5|0
1696278300000|2023-10-02 20:25:00|10853.8|10847.8|10853.7|10847.7|10854.1|10848.1|10853.3|10847.3|0
1696278600000|2023-10-02 20:30:00|10853.8|10847.8|10854.8|10848.8|10855.2|10849.2|10853.7|10847.7|0
1696278900000|2023-10-02 20:35:00|10854.7|10848.7|10855.2|10849.2|10855.6|10849.6|10853.7|10847.7|0
1696279200000|2023-10-02 20:40:00|10855.6|10849.6|10855.6|10849.6|10855.6|10849.6|10855.2|10849.2|0
1696279500000|2023-10-02 20:45:00|10855.2|10849.2|10854.8|10848.8|10856|10850|10854.4|10848.4|0
1696279800000|2023-10-02 20:50:00|10854.9|10848.9|10855.2|10849.2|10855.3|10849.3|10854.8|10848.8|0
1696280100000|2023-10-02 20:55:00|10855|10849|10852.6|10846.6|10855.2|10849.2|10852.6|10846.6|0
1696280400000|2023-10-02 21:00:00|10852.5|10846.5|10852|10846|10853.4|10847.4|10852|10846|0
1696280700000|2023-10-02 21:05:00|10851.7|10845.7|10851.5|10845.5|10852|10846|10850.9|10844.9|0
1696281000000|2023-10-02 21:10:00|10851.4|10845.4|10851.9|10845.9|10852.2|10846.2|10851.4|10845.4|0
1696281300000|2023-10-02 21:15:00|10851.8|10845.8|10850.8|10844.8|10851.9|10845.9|10850.6|10844.6|0
1696281600000|2023-10-02 21:20:00|10850.9|10844.9|10850.6|10844.6|10851.1|10845.1|10850.3|10844.3|0
1696281900000|2023-10-02 21:25:00|10850.8|10844.8|10851.2|10845.2|10851.4|10845.4|10850.8|10844.8|0
1696282200000|2023-10-02 21:30:00|10851.4|10845.4|10851.1|10845.1|10851.5|10845.5|10851.1|10845.1|0
1696282500000|2023-10-02 21:35:00|10851.2|10845.2|10851.4|10845.4|10851.4|10845.4|10851.2|10845.2|0
1696282800000|2023-10-02 21:40:00|10851.2|10845.2|10851.2|10845.2|10851.2|10845.2|10851.2|10845.2|0
1696283100000|2023-10-02 21:45:00|10851.4|10845.4|10851.2|10845.2|10851.4|10845.4|10851.2|10845.2|0
1696283400000|2023-10-02 21:50:00|10851.4|10845.4|10851.4|10845.4|10851.5|10845.5|10850.8|10844.8|0
1696283700000|2023-10-02 21:55:00|10851.1|10845.1|10850.9|10844.9|10851.2|10845.2|10850.3|10844.3|0
1696284000000|2023-10-02 22:00:00|10851.5|10845.5|10851.1|10845.1|10852.3|10846.3|10849.7|10843.7|0
1696284300000|2023-10-02 22:05:00|10851.4|10845.4|10850.6|10844.6|10851.9|10845.9|10850.6|10844.6|0
1696284600000|2023-10-02 22:10:00|10851.1|10845.1|10853.9|10847.9|10854.1|10848.1|10851.1|10845.1|0
1696284900000|2023-10-02 22:15:00|10853.7|10847.7|10854.4|10848.4|10854.8|10848.8|10853.7|10847.7|0
1696285200000|2023-10-02 22:20:00|10854.1|10848.1|10855.6|10849.6|10855.6|10849.6|10854.1|10848.1|0
1696285500000|2023-10-02 22:25:00|10855.2|10849.2|10856.3|10850.3|10856.3|10850.3|10855.2|10849.2|0
1696285800000|2023-10-02 22:30:00|10856|10850|10855.6|10849.6|10856|10850|10855.2|10849.2|0
1696286100000|2023-10-02 22:35:00|10855.2|10849.2|10854.4|10848.4|10855.2|10849.2|10854.4|10848.4|0
1696286400000|2023-10-02 22:40:00|10854.8|10848.8|10853|10847|10854.8|10848.8|10852.5|10846.5|0
1696286700000|2023-10-02 22:45:00|10852.9|10846.9|10853|10847|10853.3|10847.3|10852.5|10846.5|0
1696287000000|2023-10-02 22:50:00|10853.3|10847.3|10852.8|10846.8|10853.3|10847.3|10852.2|10846.2|0
1696287300000|2023-10-02 22:55:00|10853|10847|10851.1|10845.1|10853|10847|10850|10844|0
1696287600000|2023-10-02 23:00:00|10851.2|10845.2|10851.4|10845.4|10852.5|10846.5|10850.4|10844.4|0
1696287900000|2023-10-02 23:05:00|10851.9|10845.9|10851.4|10845.4|10851.9|10845.9|10851.1|10845.1|0
1696288200000|2023-10-02 23:10:00|10851.9|10845.9|10850.3|10844.3|10852.2|10846.2|10850|10844|0
1696288500000|2023-10-02 23:15:00|10850.6|10844.6|10849.3|10843.3|10850.6|10844.6|10849.2|10843.2|0
1696288800000|2023-10-02 23:20:00|10849.5|10843.5|10848.2|10842.2|10849.5|10843.5|10848.1|10842.1|0
1696289100000|2023-10-02 23:25:00|10848.1|10842.1|10846.8|10840.8|10848.4|10842.4|10846.8|10840.8|0
1696289400000|2023-10-02 23:30:00|10847.3|10841.3|10850|10844|10850|10844|10847.3|10841.3|0
1696289700000|2023-10-02 23:35:00|10849.5|10843.5|10850.3|10844.3|10851.1|10845.1|10849.5|10843.5|0
1696290000000|2023-10-02 23:40:00|10850.6|10844.6|10851.1|10845.1|10851.1|10845.1|10850.6|10844.6|0
1696290300000|2023-10-02 23:45:00|10851.4|10845.4|10853.3|10847.3|10855.6|10849.6|10851.4|10845.4|0
1696290600000|2023-10-02 23:50:00|10853.4|10847.4|10852.2|10846.2|10853.7|10847.7|10851.9|10845.9|0
1696290900000|2023-10-02 23:55:00|10852.5|10846.5|10851.9|10845.9|10852.5|10846.5|10851.1|10845.1|0
1696291200000|2023-10-03 00:00:00|10851.8|10845.8|10847.6|10841.6|10851.9|10845.9|10847.6|10841.6|0
1696291500000|2023-10-03 00:05:00|10847.5|10841.5|10842.7|10836.7|10848.1|10842.1|10841.9|10835.9|0
1696291800000|2023-10-03 00:10:00|10842.4|10836.4|10839.6|10833.6|10842.4|10836.4|10839.3|10833.3|0
1696292100000|2023-10-03 00:15:00|10840.1|10834.1|10837.5|10831.5|10840.1|10834.1|10831.4|10825.4|0
1696292400000|2023-10-03 00:20:00|10839.1|10833.1|10840.6|10834.6|10842.2|10836.2|10839|10833|0
1696292700000|2023-10-03 00:25:00|10839.1|10833.1|10839.1|10833.1|10840.6|10834.6|10839.1|10833.1|0
1696293000000|2023-10-03 00:30:00|10840.6|10834.6|10845.3|10839.3|10845.3|10839.3|10839.1|10833.1|0
1696293300000|2023-10-03 00:35:00|10846.1|10840.1|10849.9|10843.9|10853.8|10847.8|10846.1|10840.1|0
1696293600000|2023-10-03 00:40:00|10850|10844|10853|10847|10853|10847|10849.9|10843.9|0
1696293900000|2023-10-03 00:45:00|10851.5|10845.5|10854.5|10848.5|10854.6|10848.6|10851.5|10845.5|0
1696294200000|2023-10-03 00:50:00|10854.6|10848.6|10857.6|10851.6|10857.7|10851.7|10853|10847|0
1696294500000|2023-10-03 00:55:00|10856.1|10850.1|10854.6|10848.6|10856.1|10850.1|10851.4|10845.4|0
1696294800000|2023-10-03 01:00:00|10854.5|10848.5|10854.6|10848.6|10854.6|10848.6|10853|10847|0
1696295100000|2023-10-03 01:05:00|10854.5|10848.5|10849.9|10843.9|10854.6|10848.6|10849.9|10843.9|0
1696295400000|2023-10-03 01:10:00|10848.3|10842.3|10843.7|10837.7|10848.4|10842.4|10843.7|10837.7|0
1696295700000|2023-10-03 01:15:00|10845.3|10839.3|10851.5|10845.5|10851.5|10845.5|10845.3|10839.3|0
1696296000000|2023-10-03 01:20:00|10850|10844|10851.5|10845.5|10851.5|10845.5|10849.9|10843.9|0
1696296300000|2023-10-03 01:25:00|10850|10844|10846.8|10840.8|10851.5|10845.5|10845.3|10839.3|0
1696296600000|2023-10-03 01:30:00|10845.3|10839.3|10845.3|10839.3|10848.4|10842.4|10842.2|10836.2|0
1696296900000|2023-10-03 01:35:00|10843.8|10837.8|10850|10844|10851.6|10845.6|10843.7|10837.7|0
1696297200000|2023-10-03 01:40:00|10850.8|10844.8|10851.6|10845.6|10853.2|10847.2|10848.5|10842.5|0
1696297500000|2023-10-03 01:45:00|10851.5|10845.5|10851.5|10845.5|10851.6|10845.6|10846.9|10840.9|0
1696297800000|2023-10-03 01:50:00|10850|10844|10848.4|10842.4|10850|10844|10848.4|10842.4|0
1696298100000|2023-10-03 01:55:00|10849.2|10843.2|10849.9|10843.9|10850|10844|10848.4|10842.4|0
1696298400000|2023-10-03 02:00:00|10850|10844|10849.9|10843.9|10851.5|10845.5|10848.4|10842.4|0
1696298700000|2023-10-03 02:05:00|10848.4|10842.4|10846.9|10840.9|10849.9|10843.9|10846.8|10840.8|0
1696299000000|2023-10-03 02:10:00|10846.8|10840.8|10850|10844|10850|10844|10846.8|10840.8|0
1696299300000|2023-10-03 02:15:00|10851.5|10845.5|10853|10847|10853.1|10847.1|10851.5|10845.5|0
1696299600000|2023-10-03 02:20:00|10851.5|10845.5|10849.9|10843.9|10853.1|10847.1|10848.4|10842.4|0
1696299900000|2023-10-03 02:25:00|10850.7|10844.7|10851.5|10845.5|10853.1|10847.1|10850|10844|0
1696300200000|2023-10-03 02:30:00|10853.1|10847.1|10853.1|10847.1|10854.6|10848.6|10851.5|10845.5|0
1696300500000|2023-10-03 02:35:00|10853|10847|10850|10844|10853.1|10847.1|10850|10844|0
1696300800000|2023-10-03 02:40:00|10849.9|10843.9|10849.9|10843.9|10850|10844|10848.4|10842.4|0
1696301100000|2023-10-03 02:45:00|10850|10844|10850|10844|10851.5|10845.5|10849.9|10843.9|0
1696301400000|2023-10-03 02:50:00|10849.9|10843.9|10846.9|10840.9|10850|10844|10846.9|10840.9|0
1696301700000|2023-10-03 02:55:00|10846.1|10840.1|10846.9|10840.9|10848.4|10842.4|10845.3|10839.3|0
1696302000000|2023-10-03 03:00:00|10848.4|10842.4|10848.4|10842.4|10848.5|10842.5|10846.9|10840.9|0
1696302300000|2023-10-03 03:05:00|10846.9|10840.9|10845.4|10839.4|10847.7|10841.7|10845.4|10839.4|0
1696302600000|2023-10-03 03:10:00|10846.9|10840.9|10842.3|10836.3|10846.9|10840.9|10842.3|10836.3|0
1696302900000|2023-10-03 03:15:00|10843.8|10837.8|10843|10837|10843.8|10837.8|10842.3|10836.3|0
1696303200000|2023-10-03 03:20:00|10842.3|10836.3|10843.8|10837.8|10845.3|10839.3|10842.2|10836.2|0
1696303500000|2023-10-03 03:25:00|10843|10837|10843.8|10837.8|10843.8|10837.8|10842.2|10836.2|0
1696303800000|2023-10-03 03:30:00|10842.3|10836.3|10842.3|10836.3|10843.8|10837.8|10840.7|10834.7|0
1696304100000|2023-10-03 03:35:00|10840.8|10834.8|10843.9|10837.9|10845.4|10839.4|10840.8|10834.8|0
1696304400000|2023-10-03 03:40:00|10844.7|10838.7|10845.5|10839.5|10848.6|10842.6|10843.9|10837.9|0
1696304700000|2023-10-03 03:45:00|10847|10841|10843.9|10837.9|10847|10841|10843.9|10837.9|0
1696305000000|2023-10-03 03:50:00|10843.8|10837.8|10843.8|10837.8|10843.9|10837.9|10842.3|10836.3|0
1696305300000|2023-10-03 03:55:00|10843.9|10837.9|10842.3|10836.3|10843.9|10837.9|10842.3|10836.3|0
1696305600000|2023-10-03 04:00:00|10841.5|10835.5|10837.7|10831.7|10842.3|10836.3|10837.7|10831.7|0
1696305900000|2023-10-03 04:05:00|10837.6|10831.6|10840.7|10834.7|10840.7|10834.7|10837.6|10831.6|0
1696306500000|2023-10-03 04:15:00|10839.2|10833.2|10836.1|10830.1|10839.2|10833.2|10836.1|10830.1|0
1696306800000|2023-10-03 04:20:00|10834.5|10828.5|10828.3|10822.3|10836.1|10830.1|10826.8|10820.8|0
1696307100000|2023-10-03 04:25:00|10829.9|10823.9|10828.3|10822.3|10829.9|10823.9|10828.3|10822.3|0
1696307400000|2023-10-03 04:30:00|10828.4|10822.4|10829.9|10823.9|10831.4|10825.4|10828.4|10822.4|0
1696307700000|2023-10-03 04:35:00|10830.7|10824.7|10833|10827|10833|10827|10829.9|10823.9|0
1696308000000|2023-10-03 04:40:00|10834.6|10828.6|10831.4|10825.4|10834.6|10828.6|10831.4|10825.4|0
1696308300000|2023-10-03 04:45:00|10831.5|10825.5|10828.5|10822.5|10831.5|10825.5|10828.3|10822.3|0
1696308600000|2023-10-03 04:50:00|10830|10824|10831.6|10825.6|10831.6|10825.6|10826.9|10820.9|0
1696308900000|2023-10-03 04:55:00|10833.1|10827.1|10826.8|10820.8|10833.1|10827.1|10825.3|10819.3|0
1696309200000|2023-10-03 05:00:00|10826.1|10820.1|10817.5|10811.5|10826.9|10820.9|10813|10807|0
1696309500000|2023-10-03 05:05:00|10817.6|10811.6|10816|10810|10820.6|10814.6|10812.9|10806.9|0
1696309800000|2023-10-03 05:10:00|10817.5|10811.5|10817.6|10811.6|10825.3|10819.3|10817.5|10811.5|0
1696310100000|2023-10-03 05:15:00|10818.3|10812.3|10817.5|10811.5|10822.2|10816.2|10817.5|10811.5|0
1696310400000|2023-10-03 05:20:00|10819.1|10813.1|10819.1|10813.1|10823.7|10817.7|10817.5|10811.5|0
1696310700000|2023-10-03 05:25:00|10819.9|10813.9|10819.1|10813.1|10820.7|10814.7|10817.5|10811.5|0
1696311000000|2023-10-03 05:30:00|10817.6|10811.6|10820.6|10814.6|10823.7|10817.7|10816|10810|0
1696311300000|2023-10-03 05:35:00|10822.2|10816.2|10823.7|10817.7|10826.8|10820.8|10820.6|10814.6|0
1696311600000|2023-10-03 05:40:00|10822.2|10816.2|10823.7|10817.7|10823.7|10817.7|10822.1|10816.1|0
1696311900000|2023-10-03 05:45:00|10822.9|10816.9|10826.8|10820.8|10828.3|10822.3|10822.2|10816.2|0
1696312200000|2023-10-03 05:50:00|10828.3|10822.3|10828.3|10822.3|10828.3|10822.3|10826.8|10820.8|0
1696312500000|2023-10-03 05:55:00|10826.8|10820.8|10829.8|10823.8|10829.9|10823.9|10826.8|10820.8|0
1696312800000|2023-10-03 06:00:00|10829.5|10827.5|10831|10829|10835.5|10833.5|10827|10825|76
1696313100000|2023-10-03 06:05:00|10830.5|10828.5|10829|10827|10832|10830|10826.5|10824.5|58
1696313400000|2023-10-03 06:10:00|10829.5|10827.5|10832|10830|10835.5|10833.5|10827.5|10825.5|37
1696313700000|2023-10-03 06:15:00|10832.5|10830.5|10832|10830|10836|10834|10831.5|10829.5|22
1696314000000|2023-10-03 06:20:00|10832.5|10830.5|10832|10830|10833.5|10831.5|10829|10827|11
1696314300000|2023-10-03 06:25:00|10832.5|10830.5|10835|10833|10837|10835|10832|10830|21
1696314600000|2023-10-03 06:30:00|10837|10835|10843|10841|10845|10843|10836.5|10834.5|56
1696314900000|2023-10-03 06:35:00|10841.5|10839.5|10844|10842|10845|10843|10839|10837|28
1696315200000|2023-10-03 06:40:00|10844.5|10842.5|10848|10846|10848.5|10846.5|10843|10841|30
1696315500000|2023-10-03 06:45:00|10848.5|10846.5|10847|10845|10850.5|10848.5|10844|10842|41
1696315800000|2023-10-03 06:50:00|10847.5|10845.5|10846|10844|10849|10847|10844|10842|8
1696316100000|2023-10-03 06:55:00|10846.5|10844.5|10840|10838|10849|10847|10838|10836|65
1696316400000|2023-10-03 07:00:00|10839|10837|10861|10859|10862|10860|10838|10836|555
1696316700000|2023-10-03 07:05:00|10862|10860|10851|10849|10864.5|10862.5|10851|10849|410
1696317000000|2023-10-03 07:10:00|10850.5|10848.5|10835|10833|10855|10853|10832.5|10830.5|169
1696317300000|2023-10-03 07:15:00|10835.5|10833.5|10829|10827|10845.5|10843.5|10825.5|10823.5|270
1696317600000|2023-10-03 07:20:00|10829.5|10827.5|10836|10834|10838.5|10836.5|10827|10825|227
1696317900000|2023-10-03 07:25:00|10836.5|10834.5|10832|10830|10840|10838|10831.5|10829.5|177
1696318200000|2023-10-03 07:30:00|10832.5|10830.5|10825.5|10823.5|10836|10834|10819|10817|282
1696318500000|2023-10-03 07:35:00|10826|10824|10848|10846|10848.5|10846.5|10825.5|10823.5|317
1696318800000|2023-10-03 07:40:00|10847.8|10845.8|10846.8|10844.8|10852.3|10850.3|10844.3|10842.3|258
1696319100000|2023-10-03 07:45:00|10846.3|10844.3|10837.8|10835.8|10847.8|10845.8|10833.3|10831.3|205
1696319400000|2023-10-03 07:50:00|10838.3|10836.3|10847.3|10845.3|10848.3|10846.3|10835.8|10833.8|205
1696319700000|2023-10-03 07:55:00|10847.8|10845.8|10843.8|10841.8|10849.3|10847.3|10841.8|10839.8|183
1696320000000|2023-10-03 08:00:00|10844.3|10842.3|10861.3|10859.3|10863.8|10861.8|10843.3|10841.3|218
1696320300000|2023-10-03 08:05:00|10861.8|10859.8|10874.3|10872.3|10876.3|10874.3|10861.3|10859.3|312
1696320600000|2023-10-03 08:10:00|10874.8|10872.8|10879.8|10877.8|10880.3|10878.3|10873.3|10871.3|223
1696320900000|2023-10-03 08:15:00|10879.3|10877.3|10879.3|10877.3|10886.3|10884.3|10878.8|10876.8|273
1696321200000|2023-10-03 08:20:00|10879.8|10877.8|10870.3|10868.3|10880.3|10878.3|10870.3|10868.3|139
1696321500000|2023-10-03 08:25:00|10870.8|10868.8|10874.3|10872.3|10877.3|10875.3|10865.8|10863.8|142
1696321800000|2023-10-03 08:30:00|10874.8|10872.8|10868.3|10866.3|10877.3|10875.3|10866.3|10864.3|102
1696322100000|2023-10-03 08:35:00|10867.8|10865.8|10861.3|10859.3|10870.3|10868.3|10860.8|10858.8|113
1696322400000|2023-10-03 08:40:00|10861.8|10859.8|10863.8|10861.8|10864.8|10862.8|10859.3|10857.3|107
1696322700000|2023-10-03 08:45:00|10864.3|10862.3|10866.8|10864.8|10867.8|10865.8|10859.8|10857.8|98
1696323000000|2023-10-03 08:50:00|10867.3|10865.3|10867.3|10865.3|10870.3|10868.3|10862.3|10860.3|133
1696323300000|2023-10-03 08:55:00|10867.8|10865.8|10862.3|10860.3|10871.3|10869.3|10859.8|10857.8|99
1696323600000|2023-10-03 09:00:00|10861.8|10859.8|10856.8|10854.8|10864.8|10862.8|10849.3|10847.3|150
1696323900000|2023-10-03 09:05:00|10856.3|10854.3|10852.8|10850.8|10856.3|10854.3|10848.3|10846.3|140
1696324200000|2023-10-03 09:10:00|10852.3|10850.3|10847.3|10845.3|10855.3|10853.3|10847.3|10845.3|131
1696324500000|2023-10-03 09:15:00|10846.8|10844.8|10851.3|10849.3|10854.8|10852.8|10845.3|10843.3|102
1696324800000|2023-10-03 09:20:00|10850.8|10848.8|10841.3|10839.3|10850.8|10848.8|10838.3|10836.3|105
1696325100000|2023-10-03 09:25:00|10842.3|10840.3|10847.3|10845.3|10851.3|10849.3|10841.8|10839.8|91
1696325400000|2023-10-03 09:30:00|10847.8|10845.8|10840.3|10838.3|10850.3|10848.3|10836.3|10834.3|191
1696325700000|2023-10-03 09:35:00|10840.8|10838.8|10838.3|10836.3|10844.3|10842.3|10838.3|10836.3|125
1696326000000|2023-10-03 09:40:00|10838.8|10836.8|10826.8|10824.8|10839.3|10837.3|10826.3|10824.3|160
1696326300000|2023-10-03 09:45:00|10826.3|10824.3|10829.3|10827.3|10829.8|10827.8|10823.8|10821.8|137
1696326600000|2023-10-03 09:50:00|10828.8|10826.8|10835.3|10833.3|10838.3|10836.3|10828.8|10826.8|120
1696326900000|2023-10-03 09:55:00|10834.8|10832.8|10828.8|10826.8|10838.3|10836.3|10828.3|10826.3|111
1696327200000|2023-10-03 10:00:00|10829.3|10827.3|10829.8|10827.8|10833.3|10831.3|10828.3|10826.3|75
1696327500000|2023-10-03 10:05:00|10829.3|10827.3|10825.8|10823.8|10830.8|10828.8|10824.8|10822.8|63
1696327800000|2023-10-03 10:10:00|10826.3|10824.3|10823.8|10821.8|10828.8|10826.8|10822.8|10820.8|93
1696328100000|2023-10-03 10:15:00|10824.3|10822.3|10822.8|10820.8|10824.8|10822.8|10819.3|10817.3|69
1696328400000|2023-10-03 10:20:00|10822.3|10820.3|10829.3|10827.3|10831.3|10829.3|10819.8|10817.8|64
1696328700000|2023-10-03 10:25:00|10829.8|10827.8|10846.8|10844.8|10846.8|10844.8|10829.8|10827.8|76
1696329000000|2023-10-03 10:30:00|10847.3|10845.3|10850.3|10848.3|10854.3|10852.3|10845.8|10843.8|124
1696329300000|2023-10-03 10:35:00|10850.8|10848.8|10842.3|10840.3|10850.8|10848.8|10838.8|10836.8|65
1696329600000|2023-10-03 10:40:00|10843.3|10841.3|10825.3|10823.3|10843.3|10841.3|10825.3|10823.3|141
1696329900000|2023-10-03 10:45:00|10824.8|10822.8|10830.3|10828.3|10831.3|10829.3|10824.3|10822.3|112
1696330200000|2023-10-03 10:50:00|10830.8|10828.8|10830.3|10828.3|10831.3|10829.3|10826.3|10824.3|112
1696330500000|2023-10-03 10:55:00|10830.8|10828.8|10824.3|10822.3|10831.3|10829.3|10823.3|10821.3|82
1696330800000|2023-10-03 11:00:00|10819.8|10817.8|10815.3|10813.3|10822.3|10820.3|10812.3|10810.3|334
1696331100000|2023-10-03 11:05:00|10814.8|10812.8|10819.8|10817.8|10825.3|10823.3|10814.3|10812.3|114
1696331400000|2023-10-03 11:10:00|10820.3|10818.3|10814.3|10812.3|10820.3|10818.3|10810.3|10808.3|151
1696331700000|2023-10-03 11:15:00|10813.3|10811.3|10801.8|10799.8|10816.3|10814.3|10798.8|10796.8|218
1696332000000|2023-10-03 11:20:00|10801.3|10799.3|10796.8|10794.8|10807.3|10805.3|10795.8|10793.8|113
1696332300000|2023-10-03 11:25:00|10797.3|10795.3|10799.3|10797.3|10800.8|10798.8|10794.3|10792.3|154
1696332600000|2023-10-03 11:30:00|10799.8|10797.8|10797.3|10795.3|10803.3|10801.3|10797.3|10795.3|68
1696332900000|2023-10-03 11:35:00|10796.3|10794.3|10794.3|10792.3|10796.8|10794.8|10785.3|10783.3|169
1696333200000|2023-10-03 11:40:00|10794.8|10792.8|10789.3|10787.3|10794.8|10792.8|10787.8|10785.8|250
1696333500000|2023-10-03 11:45:00|10788.8|10786.8|10785.3|10783.3|10792.8|10790.8|10784.8|10782.8|120
1696333800000|2023-10-03 11:50:00|10785.8|10783.8|10792.3|10790.3|10792.3|10790.3|10783.8|10781.8|270
1696334100000|2023-10-03 11:55:00|10791.8|10789.8|10789.3|10787.3|10792.3|10790.3|10783.8|10781.8|74
1696334400000|2023-10-03 12:00:00|10788.8|10786.8|10783.3|10781.3|10791.3|10789.3|10778.8|10776.8|135
1696334700000|2023-10-03 12:05:00|10784.3|10782.3|10778.8|10776.8|10784.3|10782.3|10776.8|10774.8|182
1696335000000|2023-10-03 12:10:00|10778.3|10776.3|10782.8|10780.8|10786.8|10784.8|10778.3|10776.3|184
1696335300000|2023-10-03 12:15:00|10782.3|10780.3|10775.8|10773.8|10782.8|10780.8|10771.3|10769.3|213
1696335600000|2023-10-03 12:20:00|10774.8|10772.8|10772.8|10770.8|10775.8|10773.8|10765.8|10763.8|257
1696335900000|2023-10-03 12:25:00|10773.3|10771.3|10776.3|10774.3|10779.8|10777.8|10771.8|10769.8|201
1696336200000|2023-10-03 12:30:00|10775.8|10773.8|10767.8|10765.8|10776.3|10774.3|10763.8|10761.8|216
1696336500000|2023-10-03 12:35:00|10768.3|10766.3|10761.8|10759.8|10772.8|10770.8|10761.8|10759.8|257
1696336800000|2023-10-03 12:40:00|10760.8|10758.8|10753.3|10751.3|10761.8|10759.8|10749.8|10747.8|383
1696337100000|2023-10-03 12:45:00|10753.8|10751.8|10758.8|10756.8|10762.8|10760.8|10751.8|10749.8|160
1696337400000|2023-10-03 12:50:00|10759.3|10757.3|10757.8|10755.8|10759.8|10757.8|10750.3|10748.3|314
1696337700000|2023-10-03 12:55:00|10758.3|10756.3|10753.8|10751.8|10763.8|10761.8|10748.8|10746.8|397
1696338000000|2023-10-03 13:00:00|10752.8|10750.8|10771.8|10769.8|10772.8|10770.8|10750.8|10748.8|235
1696338300000|2023-10-03 13:05:00|10771.3|10769.3|10775.3|10773.3|10782.8|10780.8|10768.8|10766.8|204
1696338600000|2023-10-03 13:10:00|10775.8|10773.8|10772.3|10770.3|10778.8|10776.8|10771.8|10769.8|139
1696338900000|2023-10-03 13:15:00|10772.8|10770.8|10779.8|10777.8|10781.3|10779.3|10771.3|10769.3|98
1696339200000|2023-10-03 13:20:00|10779.3|10777.3|10782.8|10780.8|10783.3|10781.3|10773.3|10771.3|114
1696339500000|2023-10-03 13:25:00|10781.8|10779.8|10794.8|10792.8|10797.8|10795.8|10781.8|10779.8|146
1696339800000|2023-10-03 13:30:00|10794.3|10792.3|10810.8|10808.8|10815.8|10813.8|10792.8|10790.8|421
1696340100000|2023-10-03 13:35:00|10812.3|10810.3|10800.3|10798.3|10813.8|10811.8|10798.3|10796.3|190
1696340400000|2023-10-03 13:40:00|10800.8|10798.8|10809.8|10807.8|10811.8|10809.8|10796.3|10794.3|171
1696340700000|2023-10-03 13:45:00|10809.3|10807.3|10813.8|10811.8|10816.8|10814.8|10799.3|10797.3|358
1696341000000|2023-10-03 13:50:00|10814.3|10812.3|10810.8|10808.8|10819.8|10817.8|10803.8|10801.8|349
1696341300000|2023-10-03 13:55:00|10810.3|10808.3|10806.8|10804.8|10812.8|10810.8|10805.3|10803.3|134
1696341600000|2023-10-03 14:00:00|10807.8|10805.8|10777.8|10775.8|10807.8|10805.8|10777.3|10775.3|503
1696341900000|2023-10-03 14:05:00|10777.3|10775.3|10772.3|10770.3|10781.8|10779.8|10769.8|10767.8|271
1696342200000|2023-10-03 14:10:00|10772.1|10770.1|10770.6|10768.6|10794.1|10792.1|10770.6|10768.6|415
1696342500000|2023-10-03 14:15:00|10769.6|10767.6|10752.1|10750.1|10770.1|10768.1|10748.6|10746.6|417
1696342800000|2023-10-03 14:20:00|10751.6|10749.6|10751.6|10749.6|10760.6|10758.6|10748.1|10746.1|269
1696343100000|2023-10-03 14:25:00|10752.1|10750.1|10755.6|10753.6|10766.6|10764.6|10751.6|10749.6|179
1696343400000|2023-10-03 14:30:00|10754.6|10752.6|10757.1|10755.1|10761.6|10759.6|10751.6|10749.6|228
1696343700000|2023-10-03 14:35:00|10756.6|10754.6|10750.6|10748.6|10761.6|10759.6|10748.6|10746.6|249
1696344000000|2023-10-03 14:40:00|10750.1|10748.1|10755.6|10753.6|10762.6|10760.6|10749.6|10747.6|231
1696344300000|2023-10-03 14:45:00|10755.1|10753.1|10748.1|10746.1|10755.6|10753.6|10745.6|10743.6|212
1696344600000|2023-10-03 14:50:00|10747.6|10745.6|10758.6|10756.6|10759.1|10757.1|10742.6|10740.6|279
1696344900000|2023-10-03 14:55:00|10759.6|10757.6|10756.6|10754.6|10762.6|10760.6|10756.6|10754.6|257
1696345200000|2023-10-03 15:00:00|10757.1|10755.1|10751.6|10749.6|10762.6|10760.6|10750.6|10748.6|320
1696345500000|2023-10-03 15:05:00|10752.1|10750.1|10750.1|10748.1|10756.6|10754.6|10746.6|10744.6|424
1696345800000|2023-10-03 15:10:00|10750.6|10748.6|10745.6|10743.6|10751.6|10749.6|10742.6|10740.6|257
1696346100000|2023-10-03 15:15:00|10745.1|10743.1|10758.1|10756.1|10758.6|10756.6|10745.1|10743.1|519
1696346400000|2023-10-03 15:20:00|10757.6|10755.6|10754.6|10752.6|10761.6|10759.6|10750.6|10748.6|544
1696346700000|2023-10-03 15:25:00|10754.1|10752.1|10762.6|10760.6|10765.6|10763.6|10748.6|10746.6|2184
1696347000000|2023-10-03 15:30:00|10763.6|10761.6|10755.6|10753.6|10765.1|10763.1|10754.1|10752.1|1167
1696347300000|2023-10-03 15:35:00|10755.1|10753.1|10753.6|10751.6|10757.1|10755.1|10750.6|10748.6|492
1696347600000|2023-10-03 15:40:00|10754.6|10752.6|10754.1|10752.1|10759.6|10757.6|10753.6|10751.6|208
1696347900000|2023-10-03 15:45:00|10753.6|10751.6|10753.1|10751.1|10756.6|10754.6|10752.6|10750.6|83
1696348200000|2023-10-03 15:50:00|10752.6|10750.6|10748.6|10746.6|10758.1|10756.1|10748.1|10746.1|57
1696348500000|2023-10-03 15:55:00|10749.1|10747.1|10754.1|10752.1|10755.1|10753.1|10748.6|10746.6|102
1696348800000|2023-10-03 16:00:00|10754.6|10752.6|10763.1|10761.1|10764.6|10762.6|10754.1|10752.1|49
1696349100000|2023-10-03 16:05:00|10762.6|10760.6|10764.1|10762.1|10768.1|10766.1|10762.1|10760.1|64
1696349400000|2023-10-03 16:10:00|10763.6|10761.6|10763.1|10761.1|10764.1|10762.1|10762.1|10760.1|22
1696349700000|2023-10-03 16:15:00|10763.6|10761.6|10765.1|10763.1|10769.6|10767.6|10762.1|10760.1|38
1696350000000|2023-10-03 16:20:00|10765.6|10763.6|10761.6|10759.6|10766.1|10764.1|10759.1|10757.1|30
1696350300000|2023-10-03 16:25:00|10761.1|10759.1|10766.1|10764.1|10766.6|10764.6|10759.1|10757.1|34
1696350600000|2023-10-03 16:30:00|10766.6|10764.6|10765.1|10763.1|10768.1|10766.1|10764.1|10762.1|33
1696350900000|2023-10-03 16:35:00|10764.6|10762.6|10763.6|10761.6|10766.1|10764.1|10761.1|10759.1|19
1696351200000|2023-10-03 16:40:00|10763.1|10761.1|10758.1|10756.1|10768.6|10766.6|10758.1|10756.1|7
1696351500000|2023-10-03 16:45:00|10758.6|10756.6|10762.6|10760.6|10763.1|10761.1|10758.6|10756.6|20
1696351800000|2023-10-03 16:50:00|10762.1|10760.1|10758.6|10756.6|10762.6|10760.6|10757.1|10755.1|9
1696352100000|2023-10-03 16:55:00|10758.1|10756.1|10758.6|10756.6|10762.1|10760.1|10756.1|10754.1|22
1696352400000|2023-10-03 17:00:00|10758.1|10756.1|10761.6|10759.6|10764.1|10762.1|10758.1|10756.1|16
1696352700000|2023-10-03 17:05:00|10762.1|10760.1|10758.1|10756.1|10762.6|10760.6|10757.1|10755.1|7
1696353000000|2023-10-03 17:10:00|10757.6|10755.6|10756.6|10754.6|10758.1|10756.1|10754.1|10752.1|20
1696353300000|2023-10-03 17:15:00|10757.1|10755.1|10755.1|10753.1|10757.1|10755.1|10754.6|10752.6|8
1696353600000|2023-10-03 17:20:00|10754.6|10752.6|10753.6|10751.6|10755.1|10753.1|10752.6|10750.6|65
1696353900000|2023-10-03 17:25:00|10753.1|10751.1|10756.6|10754.6|10756.6|10754.6|10752.6|10750.6|25
1696354200000|2023-10-03 17:30:00|10756.1|10754.1|10754.6|10752.6|10757.1|10755.1|10754.1|10752.1|18
1696354500000|2023-10-03 17:35:00|10755.1|10753.1|10752.1|10750.1|10756.1|10754.1|10752.1|10750.1|33
1696354800000|2023-10-03 17:40:00|10752.6|10750.6|10755.1|10753.1|10757.6|10755.6|10752.6|10750.6|19
1696355100000|2023-10-03 17:45:00|10754.6|10752.6|10750.1|10748.1|10755.6|10753.6|10750.1|10748.1|39
1696355400000|2023-10-03 17:50:00|10750.6|10748.6|10751.1|10749.1|10752.1|10750.1|10747.6|10745.6|14
1696355700000|2023-10-03 17:55:00|10750.6|10748.6|10745.1|10743.1|10750.6|10748.6|10744.1|10742.1|13
1696356000000|2023-10-03 18:00:00|10744.6|10742.6|10742.6|10740.6|10747.6|10745.6|10741.6|10739.6|29
1696356300000|2023-10-03 18:05:00|10743.1|10741.1|10739.1|10737.1|10744.6|10742.6|10737.6|10735.6|24
1696356600000|2023-10-03 18:10:00|10739.6|10737.6|10740.6|10738.6|10741.6|10739.6|10739.1|10737.1|6
1696356900000|2023-10-03 18:15:00|10741.1|10739.1|10741.1|10739.1|10741.6|10739.6|10737.1|10735.1|7
1696357200000|2023-10-03 18:20:00|10741.6|10739.6|10739.1|10737.1|10741.6|10739.6|10737.6|10735.6|19
1696357500000|2023-10-03 18:25:00|10739.6|10737.6|10741.1|10739.1|10741.1|10739.1|10737.1|10735.1|17
1696357800000|2023-10-03 18:30:00|10740.6|10738.6|10740.1|10738.1|10741.6|10739.6|10739.1|10737.1|8
1696358100000|2023-10-03 18:35:00|10740.6|10738.6|10742.1|10740.1|10742.6|10740.6|10737.1|10735.1|26
1696358400000|2023-10-03 18:40:00|10741.6|10739.6|10743.1|10741.1|10743.1|10741.1|10740.1|10738.1|10
1696358700000|2023-10-03 18:45:00|10742.6|10740.6|10743.1|10741.1|10744.6|10742.6|10742.1|10740.1|8
1696359000000|2023-10-03 18:50:00|10743.6|10741.6|10744.1|10742.1|10745.6|10743.6|10743.1|10741.1|9
1696359300000|2023-10-03 18:55:00|10743.6|10741.6|10744.1|10742.1|10744.6|10742.6|10742.1|10740.1|2
1696359600000|2023-10-03 19:00:00|10743.6|10741.6|10744.1|10742.1|10747.1|10745.1|10741.1|10739.1|5
1696359900000|2023-10-03 19:05:00|10744.6|10742.6|10743.1|10741.1|10745.1|10743.1|10740.6|10738.6|31
1696360200000|2023-10-03 19:10:00|10742.6|10740.6|10739.6|10737.6|10743.1|10741.1|10739.1|10737.1|5
1696360500000|2023-10-03 19:15:00|10739.1|10737.1|10742.1|10740.1|10742.6|10740.6|10739.1|10737.1|9
1696360800000|2023-10-03 19:20:00|10742.6|10740.6|10744.1|10742.1|10745.6|10743.6|10742.1|10740.1|9
1696361100000|2023-10-03 19:25:00|10744.6|10742.6|10742.6|10740.6|10744.6|10742.6|10741.6|10739.6|4
1696361400000|2023-10-03 19:30:00|10742.1|10740.1|10740.6|10738.6|10743.6|10741.6|10740.1|10738.1|19
1696361700000|2023-10-03 19:35:00|10740.1|10738.1|10743.1|10741.1|10744.1|10742.1|10740.1|10738.1|9
1696362000000|2023-10-03 19:40:00|10743.6|10741.6|10748.1|10746.1|10749.6|10747.6|10742.1|10740.1|16
1696362300000|2023-10-03 19:45:00|10747.6|10745.6|10748.1|10746.1|10749.6|10747.6|10745.1|10743.1|17
1696362600000|2023-10-03 19:50:00|10747.6|10745.6|10746.6|10744.6|10753.1|10751.1|10746.1|10744.1|53
1696362900000|2023-10-03 19:55:00|10747.1|10745.1|10748.2|10742.2|10750.6|10748.6|10744.1|10740.6|53
1696363200000|2023-10-03 20:00:00|10750.4|10744.4|10753.8|10747.8|10754.1|10748.1|10750.1|10744.1|0
1696363500000|2023-10-03 20:05:00|10754.1|10748.1|10751.5|10745.5|10754.6|10748.6|10751.5|10745.5|0
1696363800000|2023-10-03 20:10:00|10751.2|10745.2|10751.5|10745.5|10751.9|10745.9|10750.8|10744.8|0
1696364100000|2023-10-03 20:15:00|10751.9|10745.9|10752.7|10746.7|10752.7|10746.7|10750.8|10744.8|0
1696364400000|2023-10-03 20:20:00|10752.4|10746.4|10751.9|10745.9|10753|10747|10751.9|10745.9|0
1696364700000|2023-10-03 20:25:00|10751.5|10745.5|10751.2|10745.2|10751.5|10745.5|10750.8|10744.8|0
1696365000000|2023-10-03 20:30:00|10751.1|10745.1|10749.3|10743.3|10751.1|10745.1|10749.3|10743.3|0
1696365300000|2023-10-03 20:35:00|10749.6|10743.6|10746.9|10740.9|10749.6|10743.6|10746.3|10740.3|0
1696365600000|2023-10-03 20:40:00|10747.4|10741.4|10748.2|10742.2|10748.2|10742.2|10746.9|10740.9|0
1696365900000|2023-10-03 20:45:00|10748.5|10742.5|10747.4|10741.4|10749.3|10743.3|10747.4|10741.4|0
1696366200000|2023-10-03 20:50:00|10747.7|10741.7|10744.7|10738.7|10748.2|10742.2|10744.7|10738.7|0
1696366500000|2023-10-03 20:55:00|10744.4|10738.4|10744.1|10738.1|10745|10739|10743.8|10737.8|0
1696366800000|2023-10-03 21:00:00|10744.2|10738.2|10742.5|10736.5|10744.2|10738.2|10742.5|10736.5|0
1696367100000|2023-10-03 21:05:00|10742.8|10736.8|10743.5|10737.5|10744.1|10738.1|10742.7|10736.7|0
1696367400000|2023-10-03 21:10:00|10743.8|10737.8|10743|10737|10744.4|10738.4|10742.2|10736.2|0
1696367700000|2023-10-03 21:15:00|10742.7|10736.7|10742.5|10736.5|10743|10737|10742.2|10736.2|0
1696368000000|2023-10-03 21:20:00|10742.4|10736.4|10743.1|10737.1|10743.6|10737.6|10742.4|10736.4|0
1696368300000|2023-10-03 21:25:00|10743.2|10737.2|10743|10737|10743.3|10737.3|10742.5|10736.5|0
1696368600000|2023-10-03 21:30:00|10743.1|10737.1|10743.3|10737.3|10743.3|10737.3|10743|10737|0
1696368900000|2023-10-03 21:35:00|10743.5|10737.5|10742.5|10736.5|10743.5|10737.5|10742.5|10736.5|0
1696369200000|2023-10-03 21:40:00|10742.4|10736.4|10742.4|10736.4|10742.4|10736.4|10742.2|10736.2|0
1696369500000|2023-10-03 21:45:00|10742.2|10736.2|10742.4|10736.4|10742.5|10736.5|10742.2|10736.2|0
1696369800000|2023-10-03 21:50:00|10742.5|10736.5|10743|10737|10743.3|10737.3|10742.2|10736.2|0
1696370100000|2023-10-03 21:55:00|10743.1|10737.1|10743|10737|10743.3|10737.3|10742.7|10736.7|0
1696370400000|2023-10-03 22:00:00|10743.3|10737.3|10742.8|10736.8|10745.8|10739.8|10742.7|10736.7|0
1696370700000|2023-10-03 22:05:00|10742.4|10736.4|10741.7|10735.7|10742.8|10736.8|10741.3|10735.3|0
1696371000000|2023-10-03 22:10:00|10742|10736|10742.4|10736.4|10743.6|10737.6|10741.7|10735.7|0
1696371300000|2023-10-03 22:15:00|10742.2|10736.2|10743.6|10737.6|10743.6|10737.6|10742|10736|0
1696371600000|2023-10-03 22:20:00|10743.9|10737.9|10743.9|10737.9|10745|10739|10743.9|10737.9|0
1696371900000|2023-10-03 22:25:00|10744.4|10738.4|10744.7|10738.7|10745|10739|10744.4|10738.4|0
1696372200000|2023-10-03 22:30:00|10744.9|10738.9|10745.8|10739.8|10746.9|10740.9|10744.4|10738.4|0
1696372500000|2023-10-03 22:35:00|10746.3|10740.3|10746.6|10740.6|10746.9|10740.9|10745|10739|0
1696372800000|2023-10-03 22:40:00|10746.8|10740.8|10747.4|10741.4|10747.4|10741.4|10746.3|10740.3|0
1696373100000|2023-10-03 22:45:00|10747.5|10741.5|10747.4|10741.4|10747.7|10741.7|10746.9|10740.9|0
1696373400000|2023-10-03 22:50:00|10747.5|10741.5|10748.5|10742.5|10748.8|10742.8|10747.4|10741.4|0
1696373700000|2023-10-03 22:55:00|10748.2|10742.2|10747.7|10741.7|10748.5|10742.5|10747.4|10741.4|0
1696374000000|2023-10-03 23:00:00|10747.4|10741.4|10743.1|10737.1|10747.4|10741.4|10743.1|10737.1|0
1696374300000|2023-10-03 23:05:00|10743.2|10737.2|10742.8|10736.8|10743.6|10737.6|10741.7|10735.7|0
1696374600000|2023-10-03 23:10:00|10742.4|10736.4|10742.8|10736.8|10743.1|10737.1|10741.7|10735.7|0
1696374900000|2023-10-03 23:15:00|10742.4|10736.4|10742.4|10736.4|10743.1|10737.1|10741.3|10735.3|0
1696375200000|2023-10-03 23:20:00|10742.8|10736.8|10743.9|10737.9|10743.9|10737.9|10742.4|10736.4|0
1696375500000|2023-10-03 23:25:00|10743.6|10737.6|10745|10739|10745.5|10739.5|10743.6|10737.6|0
1696375800000|2023-10-03 23:30:00|10745.3|10739.3|10746.6|10740.6|10746.6|10740.6|10745|10739|0
1696376100000|2023-10-03 23:35:00|10746.9|10740.9|10748.8|10742.8|10749.3|10743.3|10746.9|10740.9|0
1696376400000|2023-10-03 23:40:00|10749.3|10743.3|10749.3|10743.3|10749.6|10743.6|10748.5|10742.5|0
1696376700000|2023-10-03 23:45:00|10748.8|10742.8|10749.3|10743.3|10749.6|10743.6|10748.2|10742.2|0
1696377000000|2023-10-03 23:50:00|10748.8|10742.8|10749.3|10743.3|10749.3|10743.3|10748.5|10742.5|0
1696377300000|2023-10-03 23:55:00|10748.8|10742.8|10748.5|10742.5|10749.3|10743.3|10748.2|10742.2|0
1696377600000|2023-10-04 00:00:00|10748.2|10742.2|10744.7|10738.7|10748.2|10742.2|10742.4|10736.4|0
1696377900000|2023-10-04 00:05:00|10744.4|10738.4|10748.8|10742.8|10748.8|10742.8|10744.4|10738.4|0
1696378200000|2023-10-04 00:10:00|10748.5|10742.5|10751.1|10745.1|10751.1|10745.1|10746.6|10740.6|0
1696378500000|2023-10-04 00:15:00|10750.8|10744.8|10751.3|10745.3|10754.4|10748.4|10749.7|10743.7|0
1696378800000|2023-10-04 00:20:00|10749.7|10743.7|10745|10739|10749.7|10743.7|10745|10739|0
1696379100000|2023-10-04 00:25:00|10745.1|10739.1|10748.2|10742.2|10748.2|10742.2|10745|10739|0
1696379400000|2023-10-04 00:30:00|10746.6|10740.6|10745.1|10739.1|10748.2|10742.2|10743.5|10737.5|0
1696379700000|2023-10-04 00:35:00|10745|10739|10745.1|10739.1|10745.1|10739.1|10743.5|10737.5|0
1696380000000|2023-10-04 00:40:00|10745|10739|10743.5|10737.5|10745.1|10739.1|10743.4|10737.4|0
1696380300000|2023-10-04 00:45:00|10743.4|10737.4|10748.1|10742.1|10748.1|10742.1|10741.9|10735.9|0
1696380600000|2023-10-04 00:50:00|10748.2|10742.2|10741.8|10735.8|10754.4|10748.4|10741.8|10735.8|0
1696380900000|2023-10-04 00:55:00|10740.3|10734.3|10743.4|10737.4|10748.1|10742.1|10740.2|10734.2|0
1696381200000|2023-10-04 01:00:00|10744.2|10738.2|10743.3|10737.3|10746.5|10740.5|10741.8|10735.8|0
1696381500000|2023-10-04 01:05:00|10742.6|10736.6|10740.2|10734.2|10743.3|10737.3|10738.6|10732.6|0
1696381800000|2023-10-04 01:10:00|10741.7|10735.7|10740.2|10734.2|10743.3|10737.3|10738.7|10732.7|0
1696382100000|2023-10-04 01:15:00|10741.7|10735.7|10738.6|10732.6|10743.3|10737.3|10735.5|10729.5|0
1696382400000|2023-10-04 01:20:00|10737|10731|10740.1|10734.1|10741.7|10735.7|10737|10731|0
1696382700000|2023-10-04 01:25:00|10738.6|10732.6|10740.1|10734.1|10741.6|10735.6|10738.5|10732.5|0
1696383000000|2023-10-04 01:30:00|10738.6|10732.6|10729.3|10723.3|10738.6|10732.6|10727.7|10721.7|0
1696383300000|2023-10-04 01:35:00|10729.2|10723.2|10723|10717|10729.3|10723.3|10723|10717|0
1696383600000|2023-10-04 01:40:00|10724.5|10718.5|10724.6|10718.6|10726.1|10720.1|10721.4|10715.4|0
1696383900000|2023-10-04 01:45:00|10723.1|10717.1|10727.7|10721.7|10729.3|10723.3|10723|10717|0
1696384200000|2023-10-04 01:50:00|10729.3|10723.3|10732.3|10726.3|10732.4|10726.4|10727.7|10721.7|0
1696384500000|2023-10-04 01:55:00|10732.4|10726.4|10735.5|10729.5|10735.5|10729.5|10732.3|10726.3|0
1696384800000|2023-10-04 02:00:00|10735.4|10729.4|10732.3|10726.3|10737|10731|10729.2|10723.2|0
1696385100000|2023-10-04 02:05:00|10730.8|10724.8|10735.5|10729.5|10735.5|10729.5|10730.8|10724.8|0
1696385400000|2023-10-04 02:10:00|10733.9|10727.9|10735.5|10729.5|10737|10731|10733.9|10727.9|0
1696385700000|2023-10-04 02:15:00|10733.9|10727.9|10735.5|10729.5|10735.5|10729.5|10733.9|10727.9|0
1696386000000|2023-10-04 02:20:00|10735.4|10729.4|10732.4|10726.4|10735.4|10729.4|10732.4|10726.4|0
1696386300000|2023-10-04 02:25:00|10732.3|10726.3|10733.8|10727.8|10735.4|10729.4|10732.2|10726.2|0
1696386600000|2023-10-04 02:30:00|10733|10727|10735.3|10729.3|10735.4|10729.4|10733|10727|0
1696386900000|2023-10-04 02:35:00|10733.8|10727.8|10735.3|10729.3|10735.3|10729.3|10733.7|10727.7|0
1696387200000|2023-10-04 02:40:00|10735.4|10729.4|10735.3|10729.3|10735.4|10729.4|10733.8|10727.8|0
1696387500000|2023-10-04 02:45:00|10733.8|10727.8|10730.6|10724.6|10735.4|10729.4|10729.1|10723.1|0
1696387800000|2023-10-04 02:50:00|10730.7|10724.7|10733.8|10727.8|10733.8|10727.8|10727.5|10721.5|0
1696388100000|2023-10-04 02:55:00|10735.3|10729.3|10736.9|10730.9|10736.9|10730.9|10733.8|10727.8|0
1696388400000|2023-10-04 03:00:00|10738.5|10732.5|10738.5|10732.5|10738.5|10732.5|10738.5|10732.5|0
1696388700000|2023-10-04 03:05:00|10738.4|10732.4|10738.4|10732.4|10738.5|10732.5|10736.9|10730.9|0
1696389000000|2023-10-04 03:10:00|10738.5|10732.5|10740|10734|10740|10734|10738.4|10732.4|0
1696389300000|2023-10-04 03:15:00|10739.2|10733.2|10735.4|10729.4|10739.2|10733.2|10735.3|10729.3|0
1696389600000|2023-10-04 03:20:00|10735.3|10729.3|10735.4|10729.4|10735.4|10729.4|10733.8|10727.8|0
1696389900000|2023-10-04 03:25:00|10736.9|10730.9|10732.3|10726.3|10736.9|10730.9|10732.2|10726.2|0
1696390200000|2023-10-04 03:30:00|10733|10727|10726|10720|10733.8|10727.8|10726|10720|0
1696390500000|2023-10-04 03:35:00|10724.5|10718.5|10726.1|10720.1|10727.6|10721.6|10724.5|10718.5|0
1696390800000|2023-10-04 03:40:00|10726|10720|10726|10720|10727.6|10721.6|10724.5|10718.5|0
1696391100000|2023-10-04 03:45:00|10726.1|10720.1|10719.7|10713.7|10726.1|10720.1|10718.2|10712.2|0
1696391400000|2023-10-04 03:50:00|10719.8|10713.8|10722.8|10716.8|10722.9|10716.9|10719.7|10713.7|0
1696391700000|2023-10-04 03:55:00|10722.9|10716.9|10721.4|10715.4|10722.9|10716.9|10721.3|10715.3|0
1696392000000|2023-10-04 04:00:00|10722.9|10716.9|10719.8|10713.8|10722.9|10716.9|10719.8|10713.8|0
1696392300000|2023-10-04 04:05:00|10719.9|10713.9|10719.9|10713.9|10719.9|10713.9|10719.9|10713.9|0
1696392600000|2023-10-04 04:10:00|10718.4|10712.4|10721.4|10715.4|10721.4|10715.4|10718.3|10712.3|0
1696392900000|2023-10-04 04:15:00|10723|10717|10723|10717|10723|10717|10721.4|10715.4|0
1696393200000|2023-10-04 04:20:00|10724.5|10718.5|10723|10717|10726.1|10720.1|10723|10717|0
1696393500000|2023-10-04 04:25:00|10724.5|10718.5|10724.5|10718.5|10724.5|10718.5|10723|10717|0
1696393800000|2023-10-04 04:30:00|10726|10720|10733.8|10727.8|10733.8|10727.8|10726|10720|0
1696394100000|2023-10-04 04:35:00|10735.4|10729.4|10737|10731|10738.5|10732.5|10733.8|10727.8|0
1696394400000|2023-10-04 04:40:00|10736.9|10730.9|10735.4|10729.4|10737|10731|10735.4|10729.4|0
1696394700000|2023-10-04 04:45:00|10735.3|10729.3|10735.4|10729.4|10736.9|10730.9|10733.8|10727.8|0
1696395000000|2023-10-04 04:50:00|10736.9|10730.9|10738.5|10732.5|10738.5|10732.5|10735.4|10729.4|0
1696395300000|2023-10-04 04:55:00|10740|10734|10736.9|10730.9|10740|10734|10736.9|10730.9|0
1696395600000|2023-10-04 05:00:00|10738.4|10732.4|10736.9|10730.9|10738.5|10732.5|10735.4|10729.4|0
1696395900000|2023-10-04 05:05:00|10738.4|10732.4|10740|10734|10740|10734|10735.4|10729.4|0
1696396200000|2023-10-04 05:10:00|10738.5|10732.5|10738.4|10732.4|10740|10734|10735.4|10729.4|0
1696396500000|2023-10-04 05:15:00|10736.9|10730.9|10735.3|10729.3|10736.9|10730.9|10733.8|10727.8|0
1696396800000|2023-10-04 05:20:00|10735.2|10729.2|10736.8|10730.8|10736.8|10730.8|10735.2|10729.2|0
1696397100000|2023-10-04 05:25:00|10738.3|10732.3|10735.2|10729.2|10738.3|10732.3|10735.2|10729.2|0
1696397400000|2023-10-04 05:30:00|10736.8|10730.8|10736.8|10730.8|10741.5|10735.5|10735.2|10729.2|0
1696397700000|2023-10-04 05:35:00|10735.3|10729.3|10732.1|10726.1|10735.3|10729.3|10730.6|10724.6|0
1696398000000|2023-10-04 05:40:00|10731.4|10725.4|10730.5|10724.5|10731.4|10725.4|10727.4|10721.4|0
1696398300000|2023-10-04 05:45:00|10732|10726|10730.5|10724.5|10732.1|10726.1|10730.4|10724.4|0
1696398600000|2023-10-04 05:50:00|10730.4|10724.4|10725.8|10719.8|10732|10726|10722.7|10716.7|0
1696398900000|2023-10-04 05:55:00|10725.9|10719.9|10732|10726|10732|10726|10725.9|10719.9|0
1696399200000|2023-10-04 06:00:00|10724.1|10722.1|10735.1|10733.1|10741.6|10739.6|10724.1|10722.1|70
1696399500000|2023-10-04 06:05:00|10735.6|10733.6|10728.1|10726.1|10737.1|10735.1|10728.1|10726.1|30
1696399800000|2023-10-04 06:10:00|10728.6|10726.6|10728.1|10726.1|10733.1|10731.1|10726.1|10724.1|30
1696400100000|2023-10-04 06:15:00|10727.6|10725.6|10722.1|10720.1|10727.6|10725.6|10718.1|10716.1|66
1696400400000|2023-10-04 06:20:00|10722.6|10720.6|10718.1|10716.1|10724.1|10722.1|10715.6|10713.6|23
1696400700000|2023-10-04 06:25:00|10718.6|10716.6|10715.1|10713.1|10721.1|10719.1|10715.1|10713.1|19
1696401000000|2023-10-04 06:30:00|10714.6|10712.6|10720.1|10718.1|10724.1|10722.1|10710.6|10708.6|83
1696401300000|2023-10-04 06:35:00|10719.6|10717.6|10722.1|10720.1|10726.6|10724.6|10719.1|10717.1|23
1696401600000|2023-10-04 06:40:00|10721.6|10719.6|10722.1|10720.1|10724.1|10722.1|10718.6|10716.6|43
1696401900000|2023-10-04 06:45:00|10721.1|10719.1|10717.1|10715.1|10721.1|10719.1|10713.1|10711.1|75
1696402200000|2023-10-04 06:50:00|10716.6|10714.6|10711.1|10709.1|10717.1|10715.1|10711.1|10709.1|84
1696402500000|2023-10-04 06:55:00|10710.6|10708.6|10712.6|10710.6|10713.1|10711.1|10694.1|10692.1|219
1696402800000|2023-10-04 07:00:00|10713.6|10711.6|10739.6|10737.6|10742.1|10740.1|10710.1|10708.1|1268
1696403100000|2023-10-04 07:05:00|10740.6|10738.6|10744.6|10742.6|10746.1|10744.1|10730.6|10728.6|817
1696403400000|2023-10-04 07:10:00|10743.6|10741.6|10767.1|10765.1|10773.1|10771.1|10742.6|10740.6|612
1696403700000|2023-10-04 07:15:00|10766.1|10764.1|10781.6|10779.6|10781.6|10779.6|10758.6|10756.6|459
1696404000000|2023-10-04 07:20:00|10782.1|10780.1|10778.1|10776.1|10786.6|10784.6|10776.1|10774.1|453
1696404300000|2023-10-04 07:25:00|10777.6|10775.6|10781.6|10779.6|10784.6|10782.6|10770.1|10768.1|353
1696404600000|2023-10-04 07:30:00|10783.1|10781.1|10749.6|10747.6|10785.6|10783.6|10744.6|10742.6|376
1696404900000|2023-10-04 07:35:00|10750.6|10748.6|10752.6|10750.6|10754.6|10752.6|10738.1|10736.1|278
1696405200000|2023-10-04 07:40:00|10754.5|10752.5|10773.5|10771.5|10775.5|10773.5|10750|10748|221
1696405500000|2023-10-04 07:45:00|10774|10772|10786|10784|10787|10785|10773.5|10771.5|286
1696405800000|2023-10-04 07:50:00|10785.5|10783.5|10777|10775|10789.5|10787.5|10775.5|10773.5|196
1696406100000|2023-10-04 07:55:00|10776.5|10774.5|10765.5|10763.5|10779.5|10777.5|10759|10757|252
1696406400000|2023-10-04 08:00:00|10766|10764|10769|10767|10773|10771|10761.5|10759.5|186
1696406700000|2023-10-04 08:05:00|10769.5|10767.5|10774.5|10772.5|10782.5|10780.5|10764|10762|268
1696407000000|2023-10-04 08:10:00|10775|10773|10771.5|10769.5|10776.5|10774.5|10767|10765|167
1696407300000|2023-10-04 08:15:00|10772|10770|10771.5|10769.5|10778.5|10776.5|10768.5|10766.5|181
1696407600000|2023-10-04 08:20:00|10771|10769|10784.5|10782.5|10785|10783|10766.5|10764.5|133
1696407900000|2023-10-04 08:25:00|10785|10783|10782.5|10780.5|10787.5|10785.5|10779.5|10777.5|167
1696408200000|2023-10-04 08:30:00|10782|10780|10778.5|10776.5|10784.5|10782.5|10772|10770|171
1696408500000|2023-10-04 08:35:00|10778|10776|10783.5|10781.5|10785.5|10783.5|10774|10772|329
1696408800000|2023-10-04 08:40:00|10784.5|10782.5|10783.5|10781.5|10791|10789|10781.5|10779.5|191
1696409100000|2023-10-04 08:45:00|10784|10782|10776.5|10774.5|10784.5|10782.5|10773.5|10771.5|120
1696409400000|2023-10-04 08:50:00|10776|10774|10771.5|10769.5|10777.5|10775.5|10770.5|10768.5|96
1696409700000|2023-10-04 08:55:00|10772|10770|10777|10775|10783.5|10781.5|10769.5|10767.5|157
1696410000000|2023-10-04 09:00:00|10777.5|10775.5|10767.5|10765.5|10777.5|10775.5|10761.5|10759.5|472
1696410300000|2023-10-04 09:05:00|10767|10765|10764|10762|10773.5|10771.5|10759|10757|195
1696410600000|2023-10-04 09:10:00|10763.5|10761.5|10759.5|10757.5|10766|10764|10755.5|10753.5|154
1696410900000|2023-10-04 09:15:00|10760|10758|10754.5|10752.5|10760|10758|10750|10748|154
1696411200000|2023-10-04 09:20:00|10753.5|10751.5|10759.5|10757.5|10760.5|10758.5|10746.5|10744.5|151
1696411500000|2023-10-04 09:25:00|10759|10757|10766.5|10764.5|10767.5|10765.5|10757.5|10755.5|104
1696411800000|2023-10-04 09:30:00|10766|10764|10780|10778|10782|10780|10763.5|10761.5|168
1696412100000|2023-10-04 09:35:00|10779.5|10777.5|10781|10779|10784|10782|10775.5|10773.5|154
1696412400000|2023-10-04 09:40:00|10781.5|10779.5|10782.5|10780.5|10783.5|10781.5|10776.5|10774.5|138
1696412700000|2023-10-04 09:45:00|10781|10779|10779|10777|10785.5|10783.5|10777.5|10775.5|154
1696413000000|2023-10-04 09:50:00|10779.5|10777.5|10786.5|10784.5|10789|10787|10778.5|10776.5|232
1696413300000|2023-10-04 09:55:00|10787|10785|10782|10780|10787|10785|10781|10779|71
1696413600000|2023-10-04 10:00:00|10781.5|10779.5|10785.5|10783.5|10787|10785|10780.5|10778.5|98
1696413900000|2023-10-04 10:05:00|10786|10784|10790.5|10788.5|10792|10790|10784|10782|119
1696414200000|2023-10-04 10:10:00|10790|10788|10787|10785|10790.5|10788.5|10784.5|10782.5|70
1696414500000|2023-10-04 10:15:00|10786.5|10784.5|10788.5|10786.5|10789.5|10787.5|10784|10782|86
1696414800000|2023-10-04 10:20:00|10787.5|10785.5|10792.5|10790.5|10793.5|10791.5|10787.5|10785.5|86
1696415100000|2023-10-04 10:25:00|10792|10790|10792.5|10790.5|10796|10794|10788.5|10786.5|275
1696415400000|2023-10-04 10:30:00|10793|10791|10791|10789|10797|10795|10788.5|10786.5|166
1696415700000|2023-10-04 10:35:00|10790.5|10788.5|10796|10794|10802|10800|10790.5|10788.5|103
1696416000000|2023-10-04 10:40:00|10796.5|10794.5|10797|10795|10797.5|10795.5|10791.5|10789.5|83
1696416300000|2023-10-04 10:45:00|10797.5|10795.5|10796.5|10794.5|10797.5|10795.5|10792|10790|106
1696416600000|2023-10-04 10:50:00|10796|10794|10798.5|10796.5|10800|10798|10794.5|10792.5|194
1696416900000|2023-10-04 10:55:00|10797.5|10795.5|10810.5|10808.5|10812.5|10810.5|10797.5|10795.5|179
1696417200000|2023-10-04 11:00:00|10811.5|10809.5|10793.5|10791.5|10813|10811|10792.5|10790.5|438
1696417500000|2023-10-04 11:05:00|10793|10791|10804.5|10802.5|10807|10805|10792.5|10790.5|189
1696417800000|2023-10-04 11:10:00|10804|10802|10807.5|10805.5|10808|10806|10800.5|10798.5|76
1696418100000|2023-10-04 11:15:00|10808|10806|10814.5|10812.5|10816.5|10814.5|10804.5|10802.5|168
1696418400000|2023-10-04 11:20:00|10814|10812|10806.5|10804.5|10814|10812|10805.5|10803.5|116
1696418700000|2023-10-04 11:25:00|10807|10805|10800.5|10798.5|10808.5|10806.5|10800.5|10798.5|104
1696419000000|2023-10-04 11:30:00|10801|10799|10802.5|10800.5|10807.5|10805.5|10799.5|10797.5|166
1696419300000|2023-10-04 11:35:00|10802|10800|10804.5|10802.5|10807|10805|10797.5|10795.5|127
1696419600000|2023-10-04 11:40:00|10805.4|10803.4|10805.4|10803.4|10806.4|10804.4|10798.4|10796.4|169
1696419900000|2023-10-04 11:45:00|10805.9|10803.9|10809.9|10807.9|10812.4|10810.4|10805.4|10803.4|204
1696420200000|2023-10-04 11:50:00|10809.4|10807.4|10810.4|10808.4|10816.4|10814.4|10808.9|10806.9|181
1696420500000|2023-10-04 11:55:00|10809.9|10807.9|10821.4|10819.4|10821.4|10819.4|10809.4|10807.4|147
1696420800000|2023-10-04 12:00:00|10822.4|10820.4|10815.4|10813.4|10822.9|10820.9|10814.4|10812.4|164
1696421100000|2023-10-04 12:05:00|10814.9|10812.9|10807.4|10805.4|10817.4|10815.4|10806.4|10804.4|119
1696421400000|2023-10-04 12:10:00|10806.9|10804.9|10809.9|10807.9|10810.9|10808.9|10806.4|10804.4|88
1696421700000|2023-10-04 12:15:00|10808.9|10806.9|10813.9|10811.9|10824.9|10822.9|10808.9|10806.9|352
1696422000000|2023-10-04 12:20:00|10813.4|10811.4|10814.9|10812.9|10822.9|10820.9|10809.4|10807.4|127
1696422300000|2023-10-04 12:25:00|10814.4|10812.4|10813.4|10811.4|10815.4|10813.4|10808.4|10806.4|127
1696422600000|2023-10-04 12:30:00|10813.9|10811.9|10825.4|10823.4|10825.4|10823.4|10811.9|10809.9|219
1696422900000|2023-10-04 12:35:00|10824.9|10822.9|10825.4|10823.4|10827.4|10825.4|10820.4|10818.4|107
1696423200000|2023-10-04 12:40:00|10825.9|10823.9|10826.9|10824.9|10828.9|10826.9|10820.4|10818.4|116
1696423500000|2023-10-04 12:45:00|10827.4|10825.4|10832.4|10830.4|10832.9|10830.9|10824.4|10822.4|136
1696423800000|2023-10-04 12:50:00|10832.9|10830.9|10819.9|10817.9|10833.4|10831.4|10818.4|10816.4|114
1696424100000|2023-10-04 12:55:00|10819.4|10817.4|10821.4|10819.4|10825.4|10823.4|10818.9|10816.9|92
1696424400000|2023-10-04 13:00:00|10820.4|10818.4|10822.9|10820.9|10825.4|10823.4|10820.4|10818.4|139
1696424700000|2023-10-04 13:05:00|10822.4|10820.4|10819.4|10817.4|10824.4|10822.4|10816.4|10814.4|259
1696425000000|2023-10-04 13:10:00|10819.9|10817.9|10812.4|10810.4|10820.4|10818.4|10812.4|10810.4|110
1696425300000|2023-10-04 13:15:00|10812.9|10810.9|10810.4|10808.4|10813.4|10811.4|10807.4|10805.4|97
1696425600000|2023-10-04 13:20:00|10810.9|10808.9|10814.4|10812.4|10814.4|10812.4|10809.4|10807.4|175
1696425900000|2023-10-04 13:25:00|10813.9|10811.9|10821.4|10819.4|10823.9|10821.9|10809.4|10807.4|401
1696426200000|2023-10-04 13:30:00|10819.4|10817.4|10820.4|10818.4|10822.4|10820.4|10807.4|10805.4|404
1696426500000|2023-10-04 13:35:00|10819.9|10817.9|10815.4|10813.4|10820.4|10818.4|10810.4|10808.4|231
1696426800000|2023-10-04 13:40:00|10814.4|10812.4|10791.9|10789.9|10818.4|10816.4|10791.4|10789.4|261
1696427100000|2023-10-04 13:45:00|10791.4|10789.4|10792.9|10790.9|10794.9|10792.9|10780.9|10778.9|302
1696427400000|2023-10-04 13:50:00|10792.4|10790.4|10789.4|10787.4|10795.9|10793.9|10785.4|10783.4|207
1696427700000|2023-10-04 13:55:00|10789.9|10787.9|10783.9|10781.9|10801.9|10799.9|10780.4|10778.4|281
1696428000000|2023-10-04 14:00:00|10779.9|10777.9|10767.9|10765.9|10789.4|10787.4|10766.4|10764.4|508
1696428300000|2023-10-04 14:05:00|10767.4|10765.4|10758.9|10756.9|10772.9|10770.9|10753.4|10751.4|353
1696428600000|2023-10-04 14:10:00|10759.6|10757.6|10754.1|10752.1|10761.6|10759.6|10751.6|10749.6|195
1696428900000|2023-10-04 14:15:00|10753.6|10751.6|10756.6|10754.6|10758.1|10756.1|10740.1|10738.1|311
1696429200000|2023-10-04 14:20:00|10757.1|10755.1|10749.1|10747.1|10758.6|10756.6|10742.6|10740.6|227
1696429500000|2023-10-04 14:25:00|10748.6|10746.6|10739.1|10737.1|10756.1|10754.1|10738.1|10736.1|402
1696429800000|2023-10-04 14:30:00|10740.1|10738.1|10756.1|10754.1|10757.6|10755.6|10738.6|10736.6|295
1696430100000|2023-10-04 14:35:00|10756.6|10754.6|10752.1|10750.1|10761.1|10759.1|10751.1|10749.1|169
1696430400000|2023-10-04 14:40:00|10753.1|10751.1|10748.1|10746.1|10761.1|10759.1|10748.1|10746.1|193
1696430700000|2023-10-04 14:45:00|10748.6|10746.6|10739.1|10737.1|10750.1|10748.1|10737.1|10735.1|202
1696431000000|2023-10-04 14:50:00|10739.6|10737.6|10747.1|10745.1|10749.1|10747.1|10739.1|10737.1|353
1696431300000|2023-10-04 14:55:00|10746.6|10744.6|10744.1|10742.1|10749.1|10747.1|10739.1|10737.1|232
1696431600000|2023-10-04 15:00:00|10743.6|10741.6|10747.1|10745.1|10749.1|10747.1|10738.1|10736.1|233
1696431900000|2023-10-04 15:05:00|10747.6|10745.6|10755.1|10753.1|10758.6|10756.6|10747.1|10745.1|462
1696432200000|2023-10-04 15:10:00|10755.6|10753.6|10753.6|10751.6|10759.1|10757.1|10751.6|10749.6|314
1696432500000|2023-10-04 15:15:00|10754.1|10752.1|10757.1|10755.1|10760.1|10758.1|10750.1|10748.1|744
1696432800000|2023-10-04 15:20:00|10758.1|10756.1|10759.1|10757.1|10764.6|10762.6|10758.1|10756.1|696
1696433100000|2023-10-04 15:25:00|10759.6|10757.6|10759.6|10757.6|10766.1|10764.1|10757.1|10755.1|1960
1696433400000|2023-10-04 15:30:00|10760.1|10758.1|10758.1|10756.1|10760.1|10758.1|10756.1|10754.1|866
1696433700000|2023-10-04 15:35:00|10759.1|10757.1|10757.1|10755.1|10759.1|10757.1|10755.1|10753.1|220
1696434000000|2023-10-04 15:40:00|10757.6|10755.6|10755.1|10753.1|10758.1|10756.1|10752.1|10750.1|194
1696434300000|2023-10-04 15:45:00|10754.6|10752.6|10764.1|10762.1|10764.1|10762.1|10751.1|10749.1|471
1696434600000|2023-10-04 15:50:00|10763.6|10761.6|10765.6|10763.6|10767.1|10765.1|10759.1|10757.1|123
1696434900000|2023-10-04 15:55:00|10766.1|10764.1|10769.1|10767.1|10769.1|10767.1|10765.6|10763.6|86
1696435200000|2023-10-04 16:00:00|10769.6|10767.6|10763.6|10761.6|10769.6|10767.6|10762.6|10760.6|46
1696435500000|2023-10-04 16:05:00|10763.1|10761.1|10767.6|10765.6|10769.1|10767.1|10762.1|10760.1|17
1696435800000|2023-10-04 16:10:00|10768.1|10766.1|10767.6|10765.6|10773.1|10771.1|10765.6|10763.6|51
1696436100000|2023-10-04 16:15:00|10767.1|10765.1|10775.6|10773.6|10777.6|10775.6|10766.6|10764.6|82
1696436400000|2023-10-04 16:20:00|10775.1|10773.1|10771.1|10769.1|10778.1|10776.1|10770.1|10768.1|48
1696436700000|2023-10-04 16:25:00|10770.6|10768.6|10778.6|10776.6|10780.1|10778.1|10770.6|10768.6|35
1696437000000|2023-10-04 16:30:00|10779.1|10777.1|10778.6|10776.6|10781.6|10779.6|10776.6|10774.6|33
1696437300000|2023-10-04 16:35:00|10778.1|10776.1|10778.1|10776.1|10779.1|10777.1|10776.1|10774.1|14
1696437600000|2023-10-04 16:40:00|10777.6|10775.6|10777.6|10775.6|10782.1|10780.1|10776.1|10774.1|56
1696437900000|2023-10-04 16:45:00|10778.1|10776.1|10782.6|10780.6|10784.6|10782.6|10777.1|10775.1|31
1696438200000|2023-10-04 16:50:00|10782.1|10780.1|10780.6|10778.6|10783.6|10781.6|10779.1|10777.1|26
1696438500000|2023-10-04 16:55:00|10781.1|10779.1|10777.6|10775.6|10781.6|10779.6|10776.6|10774.6|29
1696438800000|2023-10-04 17:00:00|10778.1|10776.1|10775.1|10773.1|10778.6|10776.6|10774.6|10772.6|28
1696439100000|2023-10-04 17:05:00|10775.6|10773.6|10777.1|10775.1|10778.1|10776.1|10775.1|10773.1|20
1696439400000|2023-10-04 17:10:00|10776.6|10774.6|10775.6|10773.6|10778.1|10776.1|10774.6|10772.6|19
1696439700000|2023-10-04 17:15:00|10775.1|10773.1|10778.1|10776.1|10778.6|10776.6|10774.6|10772.6|2
1696440000000|2023-10-04 17:20:00|10777.6|10775.6|10776.6|10774.6|10781.6|10779.6|10776.1|10774.1|7
1696440300000|2023-10-04 17:25:00|10776.1|10774.1|10774.6|10772.6|10776.6|10774.6|10774.1|10772.1|10
1696440600000|2023-10-04 17:30:00|10774.1|10772.1|10771.6|10769.6|10774.1|10772.1|10769.1|10767.1|26
1696440900000|2023-10-04 17:35:00|10772.1|10770.1|10772.6|10770.6|10772.6|10770.6|10769.6|10767.6|6
1696441200000|2023-10-04 17:40:00|10772.1|10770.1|10772.6|10770.6|10774.1|10772.1|10769.6|10767.6|6
1696441500000|2023-10-04 17:45:00|10773.1|10771.1|10773.6|10771.6|10774.1|10772.1|10772.6|10770.6|3
1696441800000|2023-10-04 17:50:00|10773.1|10771.1|10770.1|10768.1|10773.1|10771.1|10768.1|10766.1|34
1696442100000|2023-10-04 17:55:00|10769.6|10767.6|10770.6|10768.6|10773.1|10771.1|10769.1|10767.1|13
1696442400000|2023-10-04 18:00:00|10770.1|10768.1|10772.6|10770.6|10772.6|10770.6|10768.1|10766.1|27
1696442700000|2023-10-04 18:05:00|10773.1|10771.1|10771.1|10769.1|10773.6|10771.6|10770.1|10768.1|19
1696443000000|2023-10-04 18:10:00|10770.6|10768.6|10774.1|10772.1|10775.1|10773.1|10770.1|10768.1|10
1696443300000|2023-10-04 18:15:00|10774.6|10772.6|10773.6|10771.6|10775.6|10773.6|10772.6|10770.6|9
1696443600000|2023-10-04 18:20:00|10773.1|10771.1|10762.6|10760.6|10773.6|10771.6|10761.1|10759.1|58
1696443900000|2023-10-04 18:25:00|10762.1|10760.1|10770.6|10768.6|10772.6|10770.6|10761.6|10759.6|4
1696444200000|2023-10-04 18:30:00|10771.1|10769.1|10769.6|10767.6|10774.1|10772.1|10769.6|10767.6|17
1696444500000|2023-10-04 18:35:00|10769.1|10767.1|10772.6|10770.6|10773.1|10771.1|10767.6|10765.6|5
1696444800000|2023-10-04 18:40:00|10773.1|10771.1|10775.6|10773.6|10776.6|10774.6|10772.6|10770.6|1
1696445100000|2023-10-04 18:45:00|10776.1|10774.1|10775.6|10773.6|10778.6|10776.6|10774.6|10772.6|9
1696445400000|2023-10-04 18:50:00|10775.1|10773.1|10774.1|10772.1|10776.6|10774.6|10773.6|10771.6|1
1696445700000|2023-10-04 18:55:00|10773.6|10771.6|10777.6|10775.6|10778.6|10776.6|10773.6|10771.6|0
1696446000000|2023-10-04 19:00:00|10778.1|10776.1|10777.6|10775.6|10780.6|10778.6|10776.6|10774.6|2
1696446300000|2023-10-04 19:05:00|10778.1|10776.1|10779.6|10777.6|10779.6|10777.6|10775.6|10773.6|2
1696446600000|2023-10-04 19:10:00|10780.1|10778.1|10784.1|10782.1|10785.6|10783.6|10779.1|10777.1|21
1696446900000|2023-10-04 19:15:00|10783.6|10781.6|10788.6|10786.6|10792.6|10790.6|10783.6|10781.6|39
1696447200000|2023-10-04 19:20:00|10789.1|10787.1|10788.6|10786.6|10789.6|10787.6|10786.6|10784.6|23
1696447500000|2023-10-04 19:25:00|10789.1|10787.1|10788.6|10786.6|10789.6|10787.6|10787.1|10785.1|4
1696447800000|2023-10-04 19:30:00|10789.1|10787.1|10792.1|10790.1|10792.6|10790.6|10787.6|10785.6|4
1696448100000|2023-10-04 19:35:00|10791.6|10789.6|10791.6|10789.6|10796.6|10794.6|10791.6|10789.6|31
1696448400000|2023-10-04 19:40:00|10792.1|10790.1|10791.6|10789.6|10793.6|10791.6|10790.6|10788.6|24
1696448700000|2023-10-04 19:45:00|10791.1|10789.1|10788.6|10786.6|10793.6|10791.6|10788.6|10786.6|10
1696449000000|2023-10-04 19:50:00|10788.1|10786.1|10791.6|10789.6|10792.6|10790.6|10783.1|10781.1|36
1696449300000|2023-10-04 19:55:00|10791.1|10789.1|10793.2|10787.2|10794.1|10791.1|10788.6|10786.5|37
1696449600000|2023-10-04 20:00:00|10789.6|10783.6|10786.1|10780.1|10789.6|10783.6|10784.3|10778.3|0
1696449900000|2023-10-04 20:05:00|10785.8|10779.8|10788.5|10782.5|10788.8|10782.8|10785.4|10779.4|0
1696450200000|2023-10-04 20:10:00|10788|10782|10786.4|10780.4|10788.5|10782.5|10785.9|10779.9|0
1696450500000|2023-10-04 20:15:00|10786.3|10780.3|10786.7|10780.7|10787.2|10781.2|10785.1|10779.1|0
1696450800000|2023-10-04 20:20:00|10786.5|10780.5|10785.9|10779.9|10787.1|10781.1|10785.6|10779.6|0
1696451100000|2023-10-04 20:25:00|10786|10780|10785.9|10779.9|10786.3|10780.3|10785.9|10779.9|0
1696451400000|2023-10-04 20:30:00|10785.7|10779.7|10784.8|10778.8|10785.9|10779.9|10784.5|10778.5|0
1696451700000|2023-10-04 20:35:00|10784.5|10778.5|10784.5|10778.5|10784.8|10778.8|10783.7|10777.7|0
1696452000000|2023-10-04 20:40:00|10784.8|10778.8|10784|10778|10785.1|10779.1|10783.7|10777.7|0
1696452300000|2023-10-04 20:45:00|10783.7|10777.7|10782.9|10776.9|10784.5|10778.5|10782.9|10776.9|0
1696452600000|2023-10-04 20:50:00|10783.2|10777.2|10783.2|10777.2|10784|10778|10782.9|10776.9|0
1696452900000|2023-10-04 20:55:00|10782.9|10776.9|10782.3|10776.3|10782.9|10776.9|10781.6|10775.6|0
1696453200000|2023-10-04 21:00:00|10782.6|10776.6|10781.2|10775.2|10782.7|10776.7|10781|10775|0
1696453500000|2023-10-04 21:05:00|10781|10775|10781.2|10775.2|10781.2|10775.2|10781|10775|0
1696453800000|2023-10-04 21:10:00|10781.3|10775.3|10780.5|10774.5|10781.3|10775.3|10780.4|10774.4|0
1696454100000|2023-10-04 21:15:00|10780.8|10774.8|10781.5|10775.5|10781.9|10775.9|10780.8|10774.8|0
1696454400000|2023-10-04 21:20:00|10781.3|10775.3|10783|10777|10783|10777|10781.3|10775.3|0
1696454700000|2023-10-04 21:25:00|10783.2|10777.2|10783.2|10777.2|10783.5|10777.5|10783.2|10777.2|0
1696455000000|2023-10-04 21:30:00|10783.5|10777.5|10783.2|10777.2|10783.5|10777.5|10783.2|10777.2|0
1696455300000|2023-10-04 21:35:00|10783.1|10777.1|10783.2|10777.2|10783.2|10777.2|10783|10777|0
1696455900000|2023-10-04 21:45:00|10783|10777|10783.2|10777.2|10783.3|10777.3|10783|10777|0
1696456200000|2023-10-04 21:50:00|10783.3|10777.3|10782.5|10776.5|10783.3|10777.3|10782.4|10776.4|0
1696456500000|2023-10-04 21:55:00|10782.7|10776.7|10783.3|10777.3|10783.3|10777.3|10782.2|10776.2|0
1696456800000|2023-10-04 22:00:00|10783.4|10777.4|10782.4|10776.4|10784.6|10778.6|10781.4|10775.4|0
1696457100000|2023-10-04 22:05:00|10782.5|10776.5|10781.7|10775.7|10782.8|10776.8|10781.7|10775.7|0
1696457400000|2023-10-04 22:10:00|10781.8|10775.8|10782.2|10776.2|10783.3|10777.3|10781.7|10775.7|0
1696457700000|2023-10-04 22:15:00|10782.5|10776.5|10782.8|10776.8|10783.6|10777.6|10782.5|10776.5|0
1696458000000|2023-10-04 22:20:00|10783.2|10777.2|10783.6|10777.6|10785.2|10779.2|10782.8|10776.8|0
1696458300000|2023-10-04 22:25:00|10783.3|10777.3|10782.8|10776.8|10783.6|10777.6|10782.5|10776.5|0
1696458600000|2023-10-04 22:30:00|10783.2|10777.2|10784.1|10778.1|10784.7|10778.7|10782.8|10776.8|0
1696458900000|2023-10-04 22:35:00|10784.3|10778.3|10786|10780|10786.3|10780.3|10784.3|10778.3|0
1696459200000|2023-10-04 22:40:00|10785.7|10779.7|10784.4|10778.4|10786.3|10780.3|10784.4|10778.4|0
1696459500000|2023-10-04 22:45:00|10783.6|10777.6|10785.5|10779.5|10785.5|10779.5|10783.6|10777.6|0
1696459800000|2023-10-04 22:50:00|10785.2|10779.2|10784.4|10778.4|10785.2|10779.2|10783.6|10777.6|0
1696460100000|2023-10-04 22:55:00|10784.1|10778.1|10783.6|10777.6|10784.1|10778.1|10783.3|10777.3|0
1696460400000|2023-10-04 23:00:00|10784.1|10778.1|10784.7|10778.7|10784.7|10778.7|10783.8|10777.8|0
1696460700000|2023-10-04 23:05:00|10784.4|10778.4|10784.7|10778.7|10785.2|10779.2|10784.4|10778.4|0
1696461000000|2023-10-04 23:10:00|10785.2|10779.2|10784.7|10778.7|10785.5|10779.5|10784.7|10778.7|0
1696461300000|2023-10-04 23:15:00|10785|10779|10783.3|10777.3|10785.2|10779.2|10782.2|10776.2|0
1696461600000|2023-10-04 23:20:00|10783.2|10777.2|10784.1|10778.1|10784.1|10778.1|10782.8|10776.8|0
1696461900000|2023-10-04 23:25:00|10783.6|10777.6|10784.7|10778.7|10785.2|10779.2|10783.3|10777.3|0
1696462200000|2023-10-04 23:30:00|10784.4|10778.4|10784.1|10778.1|10785.2|10779.2|10784.1|10778.1|0
1696462500000|2023-10-04 23:35:00|10784.4|10778.4|10783.3|10777.3|10784.7|10778.7|10782.5|10776.5|0
1696462800000|2023-10-04 23:40:00|10783.6|10777.6|10783.3|10777.3|10784.1|10778.1|10783.3|10777.3|0
1696463100000|2023-10-04 23:45:00|10783.6|10777.6|10783.6|10777.6|10784.7|10778.7|10783.3|10777.3|0
1696463400000|2023-10-04 23:50:00|10784.1|10778.1|10784.4|10778.4|10784.7|10778.7|10783.6|10777.6|0
1696463700000|2023-10-04 23:55:00|10784.7|10778.7|10786.7|10780.7|10786.7|10780.7|10783.6|10777.6|0
1696464000000|2023-10-05 00:00:00|10786.2|10780.2|10782.2|10776.2|10786.7|10780.7|10781.4|10775.4|0
1696464300000|2023-10-05 00:05:00|10782.5|10776.5|10779.2|10773.2|10782.5|10776.5|10778.7|10772.7|0
1696464600000|2023-10-05 00:10:00|10779.5|10773.5|10779.5|10773.5|10782.9|10776.9|10779.2|10773.2|0
1696464900000|2023-10-05 00:15:00|10780|10774|10775.9|10769.9|10780.3|10774.3|10775.9|10769.9|0
1696465200000|2023-10-05 00:20:00|10774.4|10768.4|10775.9|10769.9|10775.9|10769.9|10774.3|10768.3|0
1696465500000|2023-10-05 00:25:00|10777.4|10771.4|10772.8|10766.8|10777.4|10771.4|10771.2|10765.2|0
1696465800000|2023-10-05 00:30:00|10774.3|10768.3|10777.5|10771.5|10777.5|10771.5|10772.8|10766.8|0
1696466100000|2023-10-05 00:35:00|10777.4|10771.4|10779|10773|10782.1|10776.1|10777.4|10771.4|0
1696466400000|2023-10-05 00:40:00|10779.8|10773.8|10780.6|10774.6|10780.6|10774.6|10779|10773|0
1696466700000|2023-10-05 00:45:00|10782.1|10776.1|10785.2|10779.2|10785.2|10779.2|10782.1|10776.1|0
1696467000000|2023-10-05 00:50:00|10786|10780|10786.7|10780.7|10786.7|10780.7|10785.2|10779.2|0
1696467300000|2023-10-05 00:55:00|10786.8|10780.8|10789.8|10783.8|10789.9|10783.9|10786.7|10780.7|0
1696467600000|2023-10-05 01:00:00|10791.4|10785.4|10789.8|10783.8|10791.4|10785.4|10788.3|10782.3|0
1696467900000|2023-10-05 01:05:00|10791.3|10785.3|10791.4|10785.4|10792.9|10786.9|10791.3|10785.3|0
1696468200000|2023-10-05 01:10:00|10792.2|10786.2|10794.5|10788.5|10794.5|10788.5|10792.2|10786.2|0
1696468500000|2023-10-05 01:15:00|10796|10790|10799.1|10793.1|10800.6|10794.6|10796|10790|0
1696468800000|2023-10-05 01:20:00|10800.6|10794.6|10799.1|10793.1|10802.2|10796.2|10797.6|10791.6|0
1696469100000|2023-10-05 01:25:00|10800.6|10794.6|10796|10790|10800.6|10794.6|10796|10790|0
1696469400000|2023-10-05 01:30:00|10795.9|10789.9|10799|10793|10799|10793|10792.8|10786.8|0
1696469700000|2023-10-05 01:35:00|10799.1|10793.1|10795.9|10789.9|10799.1|10793.1|10795.9|10789.9|0
1696470000000|2023-10-05 01:40:00|10796|10790|10797.5|10791.5|10799.1|10793.1|10795.9|10789.9|0
1696470300000|2023-10-05 01:45:00|10799|10793|10797.5|10791.5|10799|10793|10794.4|10788.4|0
1696470600000|2023-10-05 01:50:00|10796|10790|10802.2|10796.2|10802.2|10796.2|10796|10790|0
1696470900000|2023-10-05 01:55:00|10802.1|10796.1|10803.8|10797.8|10803.8|10797.8|10802.1|10796.1|0
1696471200000|2023-10-05 02:00:00|10803.7|10797.7|10800.7|10794.7|10803.7|10797.7|10799.1|10793.1|0
1696471500000|2023-10-05 02:05:00|10799.2|10793.2|10797.6|10791.6|10799.2|10793.2|10796|10790|0
1696471800000|2023-10-05 02:10:00|10797.5|10791.5|10799.1|10793.1|10800.6|10794.6|10796|10790|0
1696472100000|2023-10-05 02:15:00|10800.6|10794.6|10800.7|10794.7|10802.2|10796.2|10800.6|10794.6|0
1696472400000|2023-10-05 02:20:00|10800.6|10794.6|10802.2|10796.2|10802.2|10796.2|10799.1|10793.1|0
1696472700000|2023-10-05 02:25:00|10800.7|10794.7|10800.7|10794.7|10802.2|10796.2|10799.1|10793.1|0
1696473000000|2023-10-05 02:30:00|10800.6|10794.6|10799.1|10793.1|10800.7|10794.7|10797.6|10791.6|0
1696473300000|2023-10-05 02:35:00|10797.6|10791.6|10797.6|10791.6|10799.1|10793.1|10796.1|10790.1|0
1696473600000|2023-10-05 02:40:00|10796.1|10790.1|10796.1|10790.1|10796.1|10790.1|10796.1|10790.1|0
1696473900000|2023-10-05 02:45:00|10797.6|10791.6|10796.1|10790.1|10797.6|10791.6|10796.1|10790.1|0
1696474200000|2023-10-05 02:50:00|10797.6|10791.6|10797.6|10791.6|10797.6|10791.6|10797.6|10791.6|0
1696474500000|2023-10-05 02:55:00|10796.1|10790.1|10796.1|10790.1|10797.7|10791.7|10796.1|10790.1|0
1696474800000|2023-10-05 03:00:00|10797.6|10791.6|10799.2|10793.2|10799.2|10793.2|10797.6|10791.6|0
1696475100000|2023-10-05 03:05:00|10797.7|10791.7|10799.2|10793.2|10799.2|10793.2|10797.6|10791.6|0
1696475400000|2023-10-05 03:10:00|10797.6|10791.6|10808.4|10802.4|10810|10804|10797.6|10791.6|0
1696475700000|2023-10-05 03:15:00|10806.8|10800.8|10803.7|10797.7|10808.4|10802.4|10802.9|10796.9|0
1696476000000|2023-10-05 03:20:00|10802.1|10796.1|10802.3|10796.3|10802.3|10796.3|10802.1|10796.1|0
1696476300000|2023-10-05 03:25:00|10803.8|10797.8|10805.3|10799.3|10806.9|10800.9|10803.8|10797.8|0
1696476600000|2023-10-05 03:30:00|10806.9|10800.9|10811.5|10805.5|10811.5|10805.5|10806.9|10800.9|0
1696476900000|2023-10-05 03:35:00|10811.4|10805.4|10811.4|10805.4|10812.9|10806.9|10811.4|10805.4|0
1696477200000|2023-10-05 03:40:00|10812.9|10806.9|10812.9|10806.9|10812.9|10806.9|10811.4|10805.4|0
1696477500000|2023-10-05 03:45:00|10813|10807|10812.8|10806.8|10813|10807|10812.8|10806.8|0
1696478100000|2023-10-05 03:55:00|10811.3|10805.3|10812.8|10806.8|10812.8|10806.8|10811.2|10805.2|0
1696478400000|2023-10-05 04:00:00|10812|10806|10811.3|10805.3|10812.8|10806.8|10811.3|10805.3|0
1696478700000|2023-10-05 04:05:00|10812.8|10806.8|10811.3|10805.3|10812.8|10806.8|10809.8|10803.8|0
1696479000000|2023-10-05 04:10:00|10809.8|10803.8|10809.8|10803.8|10809.8|10803.8|10809.8|10803.8|0
1696479300000|2023-10-05 04:15:00|10808.2|10802.2|10806.7|10800.7|10808.2|10802.2|10805.1|10799.1|0
1696479600000|2023-10-05 04:20:00|10808.2|10802.2|10805.2|10799.2|10808.2|10802.2|10805.2|10799.2|0
1696479900000|2023-10-05 04:25:00|10803.6|10797.6|10805.2|10799.2|10805.2|10799.2|10802.1|10796.1|0
1696480200000|2023-10-05 04:30:00|10805.1|10799.1|10803.6|10797.6|10805.2|10799.2|10803.6|10797.6|0
1696480500000|2023-10-05 04:35:00|10805.2|10799.2|10805.2|10799.2|10805.2|10799.2|10803.6|10797.6|0
1696480800000|2023-10-05 04:40:00|10805.1|10799.1|10805.2|10799.2|10805.2|10799.2|10805.1|10799.1|0
1696481100000|2023-10-05 04:45:00|10805.1|10799.1|10806.3|10800.3|10807.8|10801.8|10803.6|10797.6|0
1696481400000|2023-10-05 04:50:00|10807.8|10801.8|10807.9|10801.9|10807.9|10801.9|10807.8|10801.8|0
1696481700000|2023-10-05 04:55:00|10807.8|10801.8|10807.9|10801.9|10807.9|10801.9|10806.3|10800.3|0
1696482000000|2023-10-05 05:00:00|10807.1|10801.1|10803.2|10797.2|10807.9|10801.9|10803.2|10797.2|0
1696482300000|2023-10-05 05:05:00|10801.6|10795.6|10801.6|10795.6|10803.2|10797.2|10801.6|10795.6|0
1696482600000|2023-10-05 05:10:00|10803.1|10797.1|10803.2|10797.2|10803.2|10797.2|10801.6|10795.6|0
1696482900000|2023-10-05 05:15:00|10802.4|10796.4|10801.7|10795.7|10803.2|10797.2|10801.7|10795.7|0
1696483200000|2023-10-05 05:20:00|10803.2|10797.2|10803.2|10797.2|10803.2|10797.2|10803.2|10797.2|0
1696483500000|2023-10-05 05:25:00|10804.7|10798.7|10804.7|10798.7|10804.7|10798.7|10801.7|10795.7|0
1696483800000|2023-10-05 05:30:00|10803.2|10797.2|10801.6|10795.6|10803.2|10797.2|10798.5|10792.5|0
1696484100000|2023-10-05 05:35:00|10803.1|10797.1|10807.8|10801.8|10807.8|10801.8|10803.1|10797.1|0
1696484400000|2023-10-05 05:40:00|10806.3|10800.3|10801.6|10795.6|10806.3|10800.3|10801.6|10795.6|0
1696484700000|2023-10-05 05:45:00|10800|10794|10801.6|10795.6|10803.1|10797.1|10797|10791|0
1696485000000|2023-10-05 05:50:00|10802.4|10796.4|10800|10794|10803.2|10797.2|10800|10794|0
1696485300000|2023-10-05 05:55:00|10800.1|10794.1|10804.7|10798.7|10804.7|10798.7|10800|10794|0
1696485600000|2023-10-05 06:00:00|10806.6|10804.6|10796.6|10794.6|10806.6|10804.6|10796.6|10794.6|42
1696485900000|2023-10-05 06:05:00|10797.6|10795.6|10797.6|10795.6|10803.1|10801.1|10794.1|10792.1|16
1696486200000|2023-10-05 06:10:00|10798.1|10796.1|10790.6|10788.6|10798.6|10796.6|10788.6|10786.6|44
1696486500000|2023-10-05 06:15:00|10791.1|10789.1|10790.6|10788.6|10794.1|10792.1|10789.6|10787.6|15
1696486800000|2023-10-05 06:20:00|10790.1|10788.1|10787.6|10785.6|10793.6|10791.6|10787.1|10785.1|9
1696487100000|2023-10-05 06:25:00|10787.1|10785.1|10788.6|10786.6|10789.1|10787.1|10785.6|10783.6|12
1696487400000|2023-10-05 06:30:00|10789.1|10787.1|10792.1|10790.1|10793.6|10791.6|10787.6|10785.6|32
1696487700000|2023-10-05 06:35:00|10791.1|10789.1|10792.1|10790.1|10792.6|10790.6|10788.6|10786.6|30
1696488000000|2023-10-05 06:40:00|10792.6|10790.6|10795.6|10793.6|10799.1|10797.1|10790.6|10788.6|42
1696488300000|2023-10-05 06:45:00|10795.1|10793.1|10790.6|10788.6|10797.1|10795.1|10789.6|10787.6|45
1696488600000|2023-10-05 06:50:00|10790.1|10788.1|10783.6|10781.6|10790.6|10788.6|10783.6|10781.6|23
1696488900000|2023-10-05 06:55:00|10784.1|10782.1|10781.6|10779.6|10787.6|10785.6|10780.6|10778.6|95
1696489200000|2023-10-05 07:00:00|10785.1|10783.1|10803.1|10801.1|10803.6|10801.6|10780.1|10778.1|985
1696489500000|2023-10-05 07:05:00|10803.6|10801.6|10794.1|10792.1|10807.1|10805.1|10792.1|10790.1|414
1696489800000|2023-10-05 07:10:00|10794.6|10792.6|10780.6|10778.6|10800.1|10798.1|10780.1|10778.1|258
1696490100000|2023-10-05 07:15:00|10780.1|10778.1|10776.1|10774.1|10786.6|10784.6|10776.1|10774.1|384
1696490400000|2023-10-05 07:20:00|10778.1|10776.1|10764.6|10762.6|10779.1|10777.1|10763.1|10761.1|361
1696490700000|2023-10-05 07:25:00|10764.1|10762.1|10773.1|10771.1|10775.1|10773.1|10760.1|10758.1|253
1696491000000|2023-10-05 07:30:00|10772.6|10770.6|10765.1|10763.1|10777.6|10775.6|10764.6|10762.6|305
1696491300000|2023-10-05 07:35:00|10764.6|10762.6|10765.1|10763.1|10769.6|10767.6|10759.1|10757.1|282
1696491600000|2023-10-05 07:40:00|10764.1|10762.1|10762.1|10760.1|10768.1|10766.1|10756.1|10754.1|179
1696491900000|2023-10-05 07:45:00|10761.6|10759.6|10764.1|10762.1|10767.1|10765.1|10758.1|10756.1|170
1696492200000|2023-10-05 07:50:00|10764.6|10762.6|10762.1|10760.1|10769.1|10767.1|10758.1|10756.1|131
1696492500000|2023-10-05 07:55:00|10762.6|10760.6|10768.1|10766.1|10768.1|10766.1|10760.1|10758.1|162
1696492800000|2023-10-05 08:00:00|10767.6|10765.6|10782.1|10780.1|10784.1|10782.1|10767.1|10765.1|224
1696493100000|2023-10-05 08:05:00|10782.6|10780.6|10780.1|10778.1|10783.1|10781.1|10770.6|10768.6|187
1696493400000|2023-10-05 08:10:00|10781.1|10779.1|10781.1|10779.1|10786.1|10784.1|10776.6|10774.6|173
1696493700000|2023-10-05 08:15:00|10781.6|10779.6|10783.6|10781.6|10788.1|10786.1|10774.6|10772.6|128
1696494000000|2023-10-05 08:20:00|10784.1|10782.1|10787.1|10785.1|10788.1|10786.1|10779.6|10777.6|116
1696494300000|2023-10-05 08:25:00|10787.6|10785.6|10778.1|10776.1|10790.1|10788.1|10778.1|10776.1|90
1696494600000|2023-10-05 08:30:00|10777.6|10775.6|10776.1|10774.1|10781.6|10779.6|10775.1|10773.1|210
1696494900000|2023-10-05 08:35:00|10775.6|10773.6|10771.1|10769.1|10777.1|10775.1|10769.1|10767.1|135
1696495200000|2023-10-05 08:40:00|10770.6|10768.6|10764.1|10762.1|10772.1|10770.1|10762.1|10760.1|95
1696495500000|2023-10-05 08:45:00|10764.6|10762.6|10769.1|10767.1|10771.1|10769.1|10763.1|10761.1|124
1696495800000|2023-10-05 08:50:00|10768.6|10766.6|10760.1|10758.1|10773.1|10771.1|10759.6|10757.6|352
1696496100000|2023-10-05 08:55:00|10759.6|10757.6|10755.1|10753.1|10761.1|10759.1|10754.1|10752.1|321
1696496400000|2023-10-05 09:00:00|10754.6|10752.6|10750.6|10748.6|10755.6|10753.6|10749.1|10747.1|1068
1696496700000|2023-10-05 09:05:00|10751.1|10749.1|10753.6|10751.6|10755.1|10753.1|10747.1|10745.1|302
1696497000000|2023-10-05 09:10:00|10753.1|10751.1|10748.6|10746.6|10757.1|10755.1|10748.1|10746.1|176
1696497300000|2023-10-05 09:15:00|10749.1|10747.1|10749.1|10747.1|10751.1|10749.1|10746.1|10744.1|101
1696497600000|2023-10-05 09:20:00|10748.6|10746.6|10748.1|10746.1|10755.6|10753.6|10747.1|10745.1|186
1696497900000|2023-10-05 09:25:00|10748.6|10746.6|10752.6|10750.6|10755.1|10753.1|10746.1|10744.1|95
1696498200000|2023-10-05 09:30:00|10752.1|10750.1|10760.1|10758.1|10762.1|10760.1|10747.6|10745.6|62
1696498500000|2023-10-05 09:35:00|10760.6|10758.6|10760.1|10758.1|10764.1|10762.1|10758.1|10756.1|111
1696498800000|2023-10-05 09:40:00|10760.6|10758.6|10766.1|10764.1|10766.1|10764.1|10756.1|10754.1|77
1696499100000|2023-10-05 09:45:00|10766.6|10764.6|10764.6|10762.6|10770.1|10768.1|10763.6|10761.6|119
1696499400000|2023-10-05 09:50:00|10764.1|10762.1|10772.1|10770.1|10774.1|10772.1|10764.1|10762.1|65
1696499700000|2023-10-05 09:55:00|10772.6|10770.6|10782.6|10780.6|10784.1|10782.1|10772.1|10770.1|106
1696500000000|2023-10-05 10:00:00|10783.1|10781.1|10784.1|10782.1|10787.1|10785.1|10778.6|10776.6|280
1696500300000|2023-10-05 10:05:00|10784.6|10782.6|10778.1|10776.1|10785.1|10783.1|10772.1|10770.1|111
1696500600000|2023-10-05 10:10:00|10777.1|10775.1|10782.6|10780.6|10783.6|10781.6|10776.1|10774.1|74
1696500900000|2023-10-05 10:15:00|10783.1|10781.1|10784.6|10782.6|10789.1|10787.1|10783.1|10781.1|71
1696501200000|2023-10-05 10:20:00|10784.1|10782.1|10791.6|10789.6|10793.1|10791.1|10782.1|10780.1|104
1696501500000|2023-10-05 10:25:00|10792.1|10790.1|10799.6|10797.6|10801.1|10799.1|10792.1|10790.1|100
1696501800000|2023-10-05 10:30:00|10799.1|10797.1|10805.6|10803.6|10806.1|10804.1|10799.1|10797.1|99
1696502100000|2023-10-05 10:35:00|10806.1|10804.1|10804.1|10802.1|10808.1|10806.1|10802.1|10800.1|82
1696502400000|2023-10-05 10:40:00|10804.6|10802.6|10801.1|10799.1|10806.1|10804.1|10797.1|10795.1|77
1696502700000|2023-10-05 10:45:00|10801.6|10799.6|10790.1|10788.1|10803.1|10801.1|10790.1|10788.1|72
1696503000000|2023-10-05 10:50:00|10790.6|10788.6|10789.1|10787.1|10793.1|10791.1|10788.6|10786.6|74
1696503300000|2023-10-05 10:55:00|10789.6|10787.6|10792.1|10790.1|10794.6|10792.6|10789.1|10787.1|66
1696503600000|2023-10-05 11:00:00|10792.6|10790.6|10791.1|10789.1|10797.6|10795.6|10790.1|10788.1|119
1696503900000|2023-10-05 11:05:00|10790.6|10788.6|10786.1|10784.1|10792.6|10790.6|10784.1|10782.1|100
1696504200000|2023-10-05 11:10:00|10786.6|10784.6|10786.1|10784.1|10790.1|10788.1|10784.1|10782.1|72
1696504500000|2023-10-05 11:15:00|10785.6|10783.6|10786.1|10784.1|10789.6|10787.6|10784.6|10782.6|42
1696504800000|2023-10-05 11:20:00|10786.6|10784.6|10797.6|10795.6|10797.6|10795.6|10786.1|10784.1|38
1696505100000|2023-10-05 11:25:00|10797.1|10795.1|10799.1|10797.1|10802.1|10800.1|10797.1|10795.1|91
1696505400000|2023-10-05 11:30:00|10798.6|10796.6|10793.1|10791.1|10802.6|10800.6|10793.1|10791.1|135
1696505700000|2023-10-05 11:35:00|10792.6|10790.6|10795.1|10793.1|10798.1|10796.1|10788.1|10786.1|78
1696506000000|2023-10-05 11:40:00|10793.6|10791.6|10799.6|10797.6|10800.6|10798.6|10793.1|10791.1|48
1696506300000|2023-10-05 11:45:00|10799.1|10797.1|10806.6|10804.6|10806.6|10804.6|10799.1|10797.1|59
1696506600000|2023-10-05 11:50:00|10806.1|10804.1|10799.1|10797.1|10807.6|10805.6|10796.6|10794.6|83
1696506900000|2023-10-05 11:55:00|10798.6|10796.6|10799.6|10797.6|10801.6|10799.6|10797.1|10795.1|30
1696507200000|2023-10-05 12:00:00|10799.1|10797.1|10806.1|10804.1|10807.1|10805.1|10797.6|10795.6|75
1696507500000|2023-10-05 12:05:00|10805.6|10803.6|10807.6|10805.6|10809.1|10807.1|10804.6|10802.6|97
1696507800000|2023-10-05 12:10:00|10807.1|10805.1|10796.6|10794.6|10807.1|10805.1|10794.1|10792.1|82
1696508100000|2023-10-05 12:15:00|10796.1|10794.1|10803.1|10801.1|10803.6|10801.6|10796.1|10794.1|94
1696508400000|2023-10-05 12:20:00|10803.6|10801.6|10799.6|10797.6|10807.6|10805.6|10799.1|10797.1|80
1696508700000|2023-10-05 12:25:00|10799.1|10797.1|10802.1|10800.1|10803.6|10801.6|10797.6|10795.6|59
1696509000000|2023-10-05 12:30:00|10802.6|10800.6|10787.1|10785.1|10803.1|10801.1|10786.1|10784.1|119
1696509300000|2023-10-05 12:35:00|10787.6|10785.6|10785.1|10783.1|10788.1|10786.1|10780.1|10778.1|135
1696509600000|2023-10-05 12:40:00|10784.6|10782.6|10781.6|10779.6|10785.1|10783.1|10779.1|10777.1|95
1696509900000|2023-10-05 12:45:00|10782.1|10780.1|10788.1|10786.1|10790.1|10788.1|10781.6|10779.6|103
1696510200000|2023-10-05 12:50:00|10788.6|10786.6|10784.6|10782.6|10790.6|10788.6|10783.1|10781.1|246
1696510500000|2023-10-05 12:55:00|10785.1|10783.1|10788.1|10786.1|10790.1|10788.1|10784.6|10782.6|64
1696510800000|2023-10-05 13:00:00|10787.6|10785.6|10786.1|10784.1|10795.6|10793.6|10784.6|10782.6|343
1696511100000|2023-10-05 13:05:00|10785.6|10783.6|10794.6|10792.6|10794.6|10792.6|10784.6|10782.6|73
1696511400000|2023-10-05 13:10:00|10794.1|10792.1|10791.6|10789.6|10795.6|10793.6|10790.6|10788.6|65
1696511700000|2023-10-05 13:15:00|10791.1|10789.1|10797.6|10795.6|10797.6|10795.6|10788.6|10786.6|61
1696512000000|2023-10-05 13:20:00|10797.1|10795.1|10794.1|10792.1|10797.6|10795.6|10791.1|10789.1|84
1696512300000|2023-10-05 13:25:00|10793.6|10791.6|10798.1|10796.1|10809.6|10807.6|10793.1|10791.1|257
1696512600000|2023-10-05 13:30:00|10797.6|10795.6|10815.6|10813.6|10821.6|10819.6|10797.6|10795.6|372
1696512900000|2023-10-05 13:35:00|10816.1|10814.1|10810.6|10808.6|10822.1|10820.1|10809.1|10807.1|270
1696513200000|2023-10-05 13:40:00|10811.1|10809.1|10812.6|10810.6|10816.6|10814.6|10807.6|10805.6|216
1696513500000|2023-10-05 13:45:00|10813.1|10811.1|10813.6|10811.6|10818.6|10816.6|10810.1|10808.1|198
1696513800000|2023-10-05 13:50:00|10814.1|10812.1|10823.6|10821.6|10824.1|10822.1|10812.6|10810.6|169
1696514100000|2023-10-05 13:55:00|10823.1|10821.1|10833.1|10831.1|10833.1|10831.1|10823.1|10821.1|180
1696514400000|2023-10-05 14:00:00|10834.1|10832.1|10828.6|10826.6|10835.1|10833.1|10820.6|10818.6|256
1696514700000|2023-10-05 14:05:00|10828.1|10826.1|10820.6|10818.6|10828.1|10826.1|10815.6|10813.6|195
1696515000000|2023-10-05 14:10:00|10821.2|10819.2|10821.7|10819.7|10823.2|10821.2|10811.2|10809.2|171
1696515300000|2023-10-05 14:15:00|10821.2|10819.2|10820.2|10818.2|10822.2|10820.2|10812.2|10810.2|167
1696515600000|2023-10-05 14:20:00|10819.7|10817.7|10808.2|10806.2|10820.2|10818.2|10807.2|10805.2|545
1696515900000|2023-10-05 14:25:00|10807.7|10805.7|10819.7|10817.7|10823.2|10821.2|10807.7|10805.7|203
1696516200000|2023-10-05 14:30:00|10819.2|10817.2|10817.7|10815.7|10824.7|10822.7|10815.7|10813.7|341
1696516500000|2023-10-05 14:35:00|10818.2|10816.2|10797.7|10795.7|10818.2|10816.2|10797.2|10795.2|301
1696516800000|2023-10-05 14:40:00|10797.2|10795.2|10797.7|10795.7|10798.2|10796.2|10785.2|10783.2|252
1696517100000|2023-10-05 14:45:00|10797.2|10795.2|10796.2|10794.2|10799.2|10797.2|10792.7|10790.7|234
1696517400000|2023-10-05 14:50:00|10795.7|10793.7|10794.7|10792.7|10798.2|10796.2|10790.7|10788.7|257
1696517700000|2023-10-05 14:55:00|10795.2|10793.2|10791.2|10789.2|10797.2|10795.2|10790.2|10788.2|176
1696518000000|2023-10-05 15:00:00|10790.2|10788.2|10786.2|10784.2|10792.2|10790.2|10781.7|10779.7|565
1696518300000|2023-10-05 15:05:00|10785.2|10783.2|10774.2|10772.2|10786.2|10784.2|10773.2|10771.2|322
1696518600000|2023-10-05 15:10:00|10774.7|10772.7|10779.2|10777.2|10780.2|10778.2|10771.2|10769.2|259
1696518900000|2023-10-05 15:15:00|10778.7|10776.7|10781.2|10779.2|10787.2|10785.2|10778.2|10776.2|707
1696519200000|2023-10-05 15:20:00|10781.7|10779.7|10783.7|10781.7|10786.7|10784.7|10776.7|10774.7|489
1696519500000|2023-10-05 15:25:00|10783.2|10781.2|10782.7|10780.7|10786.2|10784.2|10774.2|10772.2|1664
1696519800000|2023-10-05 15:30:00|10784.2|10782.2|10784.7|10782.7|10786.2|10784.2|10780.7|10778.7|1268
1696520100000|2023-10-05 15:35:00|10785.2|10783.2|10786.2|10784.2|10788.2|10786.2|10785.2|10783.2|386
1696520400000|2023-10-05 15:40:00|10785.7|10783.7|10782.2|10780.2|10788.2|10786.2|10781.7|10779.7|123
1696520700000|2023-10-05 15:45:00|10781.7|10779.7|10786.2|10784.2|10788.7|10786.7|10781.2|10779.2|33
1696521000000|2023-10-05 15:50:00|10786.7|10784.7|10793.7|10791.7|10795.7|10793.7|10785.7|10783.7|193
1696521300000|2023-10-05 15:55:00|10793.2|10791.2|10787.2|10785.2|10793.7|10791.7|10786.7|10784.7|17
1696521600000|2023-10-05 16:00:00|10788.2|10786.2|10791.7|10789.7|10793.7|10791.7|10786.2|10784.2|438
1696521900000|2023-10-05 16:05:00|10791.2|10789.2|10791.7|10789.7|10793.7|10791.7|10790.7|10788.7|19
1696522200000|2023-10-05 16:10:00|10791.2|10789.2|10793.2|10791.2|10796.7|10794.7|10790.2|10788.2|46
1696522500000|2023-10-05 16:15:00|10794.2|10792.2|10792.2|10790.2|10795.2|10793.2|10790.2|10788.2|22
1696522800000|2023-10-05 16:20:00|10792.7|10790.7|10791.2|10789.2|10795.7|10793.7|10790.7|10788.7|41
1696523100000|2023-10-05 16:25:00|10791.7|10789.7|10794.7|10792.7|10795.7|10793.7|10791.2|10789.2|27
1696523400000|2023-10-05 16:30:00|10795.2|10793.2|10792.2|10790.2|10796.7|10794.7|10790.7|10788.7|39
1696523700000|2023-10-05 16:35:00|10791.7|10789.7|10791.7|10789.7|10794.2|10792.2|10791.2|10789.2|18
1696524000000|2023-10-05 16:40:00|10792.2|10790.2|10789.2|10787.2|10792.2|10790.2|10787.7|10785.7|52
1696524300000|2023-10-05 16:45:00|10788.2|10786.2|10783.2|10781.2|10790.2|10788.2|10783.2|10781.2|49
1696524600000|2023-10-05 16:50:00|10783.7|10781.7|10784.7|10782.7|10786.2|10784.2|10783.2|10781.2|52
1696524900000|2023-10-05 16:55:00|10783.7|10781.7|10785.2|10783.2|10785.2|10783.2|10782.7|10780.7|25
1696525200000|2023-10-05 17:00:00|10784.7|10782.7|10781.2|10779.2|10787.7|10785.7|10779.7|10777.7|36
1696525500000|2023-10-05 17:05:00|10782.2|10780.2|10779.2|10777.2|10783.2|10781.2|10778.7|10776.7|34
1696525800000|2023-10-05 17:10:00|10779.7|10777.7|10786.2|10784.2|10786.7|10784.7|10779.7|10777.7|18
1696526100000|2023-10-05 17:15:00|10785.7|10783.7|10786.7|10784.7|10788.7|10786.7|10784.7|10782.7|5
1696526400000|2023-10-05 17:20:00|10787.2|10785.2|10788.7|10786.7|10790.2|10788.2|10785.7|10783.7|4
1696526700000|2023-10-05 17:25:00|10788.2|10786.2|10791.7|10789.7|10792.2|10790.2|10786.7|10784.7|22
1696527000000|2023-10-05 17:30:00|10792.2|10790.2|10796.7|10794.7|10798.7|10796.7|10787.7|10785.7|27
1696527300000|2023-10-05 17:35:00|10797.2|10795.2|10802.7|10800.7|10804.7|10802.7|10796.7|10794.7|46
1696527600000|2023-10-05 17:40:00|10803.2|10801.2|10804.7|10802.7|10805.7|10803.7|10802.7|10800.7|22
1696527900000|2023-10-05 17:45:00|10805.2|10803.2|10803.7|10801.7|10805.7|10803.7|10803.2|10801.2|8
1696528200000|2023-10-05 17:50:00|10803.2|10801.2|10800.7|10798.7|10805.2|10803.2|10799.7|10797.7|1
1696528500000|2023-10-05 17:55:00|10800.2|10798.2|10801.7|10799.7|10801.7|10799.7|10798.7|10796.7|10
1696528800000|2023-10-05 18:00:00|10802.2|10800.2|10806.7|10804.7|10807.2|10805.2|10802.2|10800.2|32
1696529100000|2023-10-05 18:05:00|10807.2|10805.2|10802.2|10800.2|10807.2|10805.2|10801.7|10799.7|5
1696529400000|2023-10-05 18:10:00|10802.7|10800.7|10802.2|10800.2|10802.7|10800.7|10799.7|10797.7|10
1696529700000|2023-10-05 18:15:00|10802.7|10800.7|10804.7|10802.7|10805.2|10803.2|10802.7|10800.7|17
1696530000000|2023-10-05 18:20:00|10804.2|10802.2|10799.7|10797.7|10804.7|10802.7|10799.7|10797.7|1
1696530300000|2023-10-05 18:25:00|10799.2|10797.2|10800.7|10798.7|10801.7|10799.7|10797.7|10795.7|10
1696530600000|2023-10-05 18:30:00|10801.2|10799.2|10807.2|10805.2|10808.2|10806.2|10801.2|10799.2|13
1696530900000|2023-10-05 18:35:00|10807.7|10805.7|10810.7|10808.7|10811.2|10809.2|10806.7|10804.7|7
1696531200000|2023-10-05 18:40:00|10810.2|10808.2|10808.7|10806.7|10812.7|10810.7|10807.7|10805.7|30
1696531500000|2023-10-05 18:45:00|10809.2|10807.2|10810.2|10808.2|10811.2|10809.2|10808.7|10806.7|9
1696531800000|2023-10-05 18:50:00|10810.7|10808.7|10808.7|10806.7|10810.7|10808.7|10808.7|10806.7|31
1696532100000|2023-10-05 18:55:00|10809.2|10807.2|10809.7|10807.7|10810.2|10808.2|10807.2|10805.2|8
1696532400000|2023-10-05 19:00:00|10810.2|10808.2|10808.7|10806.7|10811.2|10809.2|10808.2|10806.2|13
1696532700000|2023-10-05 19:05:00|10809.2|10807.2|10806.7|10804.7|10809.7|10807.7|10806.7|10804.7|11
1696533000000|2023-10-05 19:10:00|10807.2|10805.2|10802.7|10800.7|10807.7|10805.7|10802.2|10800.2|46
1696533300000|2023-10-05 19:15:00|10803.2|10801.2|10803.7|10801.7|10804.7|10802.7|10801.2|10799.2|43
1696533600000|2023-10-05 19:20:00|10804.2|10802.2|10802.7|10800.7|10805.7|10803.7|10801.7|10799.7|9
1696533900000|2023-10-05 19:25:00|10803.2|10801.2|10806.7|10804.7|10806.7|10804.7|10802.7|10800.7|3
1696534200000|2023-10-05 19:30:00|10807.2|10805.2|10805.2|10803.2|10808.2|10806.2|10804.7|10802.7|12
1696534500000|2023-10-05 19:35:00|10804.7|10802.7|10806.7|10804.7|10808.2|10806.2|10804.7|10802.7|4
1696534800000|2023-10-05 19:40:00|10806.2|10804.2|10805.7|10803.7|10808.2|10806.2|10805.2|10803.2|3
1696535100000|2023-10-05 19:45:00|10806.2|10804.2|10807.2|10805.2|10809.2|10807.2|10804.7|10802.7|5
1696535400000|2023-10-05 19:50:00|10807.7|10805.7|10804.2|10802.2|10808.2|10806.2|10804.2|10802.2|8
1696535700000|2023-10-05 19:55:00|10803.2|10801.2|10801.3|10795.3|10804.7|10802.7|10798.7|10794.4|36
1696536000000|2023-10-05 20:00:00|10804.2|10798.2|10801.5|10795.5|10805.3|10799.3|10801.2|10795.2|0
1696536300000|2023-10-05 20:05:00|10801.2|10795.2|10799|10793|10802|10796|10798.6|10792.6|0
1696536600000|2023-10-05 20:10:00|10798.6|10792.6|10799.7|10793.7|10801.5|10795.5|10798.6|10792.6|0
1696536900000|2023-10-05 20:15:00|10799.6|10793.6|10798.2|10792.2|10800|10794|10798.2|10792.2|0
1696537200000|2023-10-05 20:20:00|10798.4|10792.4|10797.8|10791.8|10799|10793|10797.8|10791.8|0
1696537500000|2023-10-05 20:25:00|10797.9|10791.9|10796.7|10790.7|10799.3|10793.3|10796.7|10790.7|0
1696537800000|2023-10-05 20:30:00|10797.1|10791.1|10797.5|10791.5|10797.8|10791.8|10796.7|10790.7|0
1696538100000|2023-10-05 20:35:00|10797.8|10791.8|10798.6|10792.6|10799.7|10793.7|10797.6|10791.6|0
1696538400000|2023-10-05 20:40:00|10798.5|10792.5|10799.3|10793.3|10799.3|10793.3|10798.2|10792.2|0
1696538700000|2023-10-05 20:45:00|10799|10793|10798.6|10792.6|10799.3|10793.3|10798.6|10792.6|0
1696539000000|2023-10-05 20:50:00|10798.7|10792.7|10799.7|10793.7|10799.7|10793.7|10798.6|10792.6|0
1696539300000|2023-10-05 20:55:00|10800.1|10794.1|10799.5|10793.5|10800.4|10794.4|10799.2|10793.2|0
1696539600000|2023-10-05 21:00:00|10799.3|10793.3|10798.7|10792.7|10800|10794|10798.4|10792.4|0
1696539900000|2023-10-05 21:05:00|10798.9|10792.9|10798.7|10792.7|10799|10793|10798.7|10792.7|0
1696540200000|2023-10-05 21:10:00|10797.3|10791.3|10798.2|10792.2|10798.9|10792.9|10796.2|10790.2|0
1696540500000|2023-10-05 21:15:00|10798.4|10792.4|10798.1|10792.1|10798.4|10792.4|10797.4|10791.4|0
1696540800000|2023-10-05 21:20:00|10798.2|10792.2|10798.1|10792.1|10798.5|10792.5|10798.1|10792.1|0
1696541100000|2023-10-05 21:25:00|10797.9|10791.9|10797.9|10791.9|10797.9|10791.9|10797.9|10791.9|0
1696541400000|2023-10-05 21:30:00|10797.8|10791.8|10797.9|10791.9|10798.4|10792.4|10797.8|10791.8|0
1696541700000|2023-10-05 21:35:00|10798.1|10792.1|10797.9|10791.9|10798.4|10792.4|10797.3|10791.3|0
1696542000000|2023-10-05 21:40:00|10797|10791|10798.1|10792.1|10798.7|10792.7|10796.7|10790.7|0
1696542300000|2023-10-05 21:45:00|10798.2|10792.2|10797.9|10791.9|10798.2|10792.2|10797.9|10791.9|0
1696542600000|2023-10-05 21:50:00|10798.1|10792.1|10797.9|10791.9|10798.1|10792.1|10797.9|10791.9|0
1696542900000|2023-10-05 21:55:00|10797.8|10791.8|10797.8|10791.8|10798.2|10792.2|10797.6|10791.6|0
1696543200000|2023-10-05 22:00:00|10797.9|10791.9|10799.3|10793.3|10799.7|10793.7|10797.9|10791.9|0
1696543500000|2023-10-05 22:05:00|10799|10793|10799.3|10793.3|10799.3|10793.3|10798.2|10792.2|0
1696543800000|2023-10-05 22:10:00|10799.4|10793.4|10799.5|10793.5|10800.1|10794.1|10799.3|10793.3|0
1696544100000|2023-10-05 22:15:00|10799.7|10793.7|10799.3|10793.3|10799.7|10793.7|10799|10793|0
1696544400000|2023-10-05 22:20:00|10799.2|10793.2|10799|10793|10799.7|10793.7|10798.6|10792.6|0
1696544700000|2023-10-05 22:25:00|10799.3|10793.3|10799.7|10793.7|10800.1|10794.1|10799.2|10793.2|0
1696545000000|2023-10-05 22:30:00|10800.1|10794.1|10799.7|10793.7|10800.1|10794.1|10799.3|10793.3|0
1696545300000|2023-10-05 22:35:00|10800.1|10794.1|10799.3|10793.3|10800.1|10794.1|10799|10793|0
1696545600000|2023-10-05 22:40:00|10799.4|10793.4|10799.3|10793.3|10799.7|10793.7|10798.2|10792.2|0
1696545900000|2023-10-05 22:45:00|10799|10793|10800.9|10794.9|10800.9|10794.9|10799|10793|0
1696546200000|2023-10-05 22:50:00|10800.4|10794.4|10799.7|10793.7|10800.4|10794.4|10799.3|10793.3|0
1696546500000|2023-10-05 22:55:00|10799.6|10793.6|10799.3|10793.3|10799.7|10793.7|10799.3|10793.3|0
1696546800000|2023-10-05 23:00:00|10799|10793|10798.7|10792.7|10799.3|10793.3|10798.6|10792.6|0
1696547100000|2023-10-05 23:05:00|10799|10793|10799.7|10793.7|10800.1|10794.1|10799|10793|0
1696547400000|2023-10-05 23:10:00|10799.6|10793.6|10799|10793|10799.7|10793.7|10799|10793|0
1696547700000|2023-10-05 23:15:00|10798.6|10792.6|10797.4|10791.4|10798.6|10792.6|10797.1|10791.1|0
1696548000000|2023-10-05 23:20:00|10797.5|10791.5|10798.6|10792.6|10798.6|10792.6|10797.4|10791.4|0
1696548300000|2023-10-05 23:25:00|10798.5|10792.5|10797.8|10791.8|10798.6|10792.6|10797.8|10791.8|0
1696548600000|2023-10-05 23:30:00|10797.4|10791.4|10797.1|10791.1|10797.6|10791.6|10796.3|10790.3|0
1696548900000|2023-10-05 23:35:00|10796.7|10790.7|10796.7|10790.7|10797.1|10791.1|10796.3|10790.3|0
1696549200000|2023-10-05 23:40:00|10796.3|10790.3|10797.1|10791.1|10797.1|10791.1|10796.3|10790.3|0
1696549500000|2023-10-05 23:45:00|10796.8|10790.8|10796.7|10790.7|10797.8|10791.8|10796.3|10790.3|0
1696549800000|2023-10-05 23:50:00|10796.3|10790.3|10795.6|10789.6|10796.7|10790.7|10795.1|10789.1|0
1696550100000|2023-10-05 23:55:00|10795.9|10789.9|10795.9|10789.9|10796.3|10790.3|10794.8|10788.8|0
1696550400000|2023-10-06 00:00:00|10796.3|10790.3|10794.8|10788.8|10798.2|10792.2|10793.7|10787.7|0
1696550700000|2023-10-06 00:05:00|10794.5|10788.5|10796.5|10790.5|10797.4|10791.4|10794|10788|0
1696551000000|2023-10-06 00:10:00|10796.3|10790.3|10797.3|10791.3|10797.8|10791.8|10796.3|10790.3|0
1696551300000|2023-10-06 00:15:00|10797.1|10791.1|10795.8|10789.8|10797.4|10791.4|10794.2|10788.2|0
1696551600000|2023-10-06 00:20:00|10797.3|10791.3|10798.9|10792.9|10800.5|10794.5|10797.3|10791.3|0
1696551900000|2023-10-06 00:25:00|10797.3|10791.3|10800.4|10794.4|10800.4|10794.4|10797.3|10791.3|0
1696552200000|2023-10-06 00:30:00|10798.9|10792.9|10792.6|10786.6|10799.6|10793.6|10792.6|10786.6|0
1696552500000|2023-10-06 00:35:00|10792.7|10786.7|10797.2|10791.2|10798.8|10792.8|10792.6|10786.6|0
1696552800000|2023-10-06 00:40:00|10797.3|10791.3|10797.3|10791.3|10797.3|10791.3|10794.2|10788.2|0
1696553100000|2023-10-06 00:45:00|10795.8|10789.8|10802|10796|10802|10796|10795.7|10789.7|0
1696553400000|2023-10-06 00:50:00|10800.5|10794.5|10801.2|10795.2|10802|10796|10800.4|10794.4|0
1696553700000|2023-10-06 00:55:00|10800.5|10794.5|10802|10796|10802|10796|10800.5|10794.5|0
1696554000000|2023-10-06 01:00:00|10800.5|10794.5|10803.5|10797.5|10803.6|10797.6|10800.5|10794.5|0
1696554300000|2023-10-06 01:05:00|10802|10796|10805.1|10799.1|10806.6|10800.6|10802|10796|0
1696554600000|2023-10-06 01:10:00|10805.8|10799.8|10805.1|10799.1|10805.9|10799.9|10803.5|10797.5|0
1696554900000|2023-10-06 01:15:00|10805.1|10799.1|10805|10799|10806.6|10800.6|10803.5|10797.5|0
1696555200000|2023-10-06 01:20:00|10806.6|10800.6|10806.6|10800.6|10806.6|10800.6|10803.5|10797.5|0
1696555500000|2023-10-06 01:25:00|10805|10799|10803.4|10797.4|10805|10799|10803.4|10797.4|0
1696555800000|2023-10-06 01:30:00|10803.5|10797.5|10798.8|10792.8|10806.6|10800.6|10798.8|10792.8|0
1696556100000|2023-10-06 01:35:00|10800.3|10794.3|10806.6|10800.6|10808.2|10802.2|10800.3|10794.3|0
1696556400000|2023-10-06 01:40:00|10807.4|10801.4|10805.2|10799.2|10808.2|10802.2|10802.1|10796.1|0
1696556700000|2023-10-06 01:45:00|10804.4|10798.4|10803.6|10797.6|10806.7|10800.7|10799|10793|0
1696557000000|2023-10-06 01:50:00|10802.1|10796.1|10802.1|10796.1|10803.6|10797.6|10800.5|10794.5|0
1696557300000|2023-10-06 01:55:00|10800.5|10794.5|10802.1|10796.1|10802.9|10796.9|10800.5|10794.5|0
1696557600000|2023-10-06 02:00:00|10800.6|10794.6|10802.1|10796.1|10802.1|10796.1|10800.5|10794.5|0
1696557900000|2023-10-06 02:05:00|10800.6|10794.6|10803.7|10797.7|10803.7|10797.7|10800.6|10794.6|0
1696558200000|2023-10-06 02:10:00|10802.1|10796.1|10806.7|10800.7|10806.7|10800.7|10800.6|10794.6|0
1696558500000|2023-10-06 02:15:00|10805.9|10799.9|10805.1|10799.1|10806.7|10800.7|10805.1|10799.1|0
1696558800000|2023-10-06 02:20:00|10805.2|10799.2|10805.2|10799.2|10806.7|10800.7|10805.1|10799.1|0
1696559100000|2023-10-06 02:25:00|10805.9|10799.9|10803.6|10797.6|10806.7|10800.7|10803.6|10797.6|0
1696559400000|2023-10-06 02:30:00|10804.4|10798.4|10805.2|10799.2|10806.7|10800.7|10803.6|10797.6|0
1696559700000|2023-10-06 02:35:00|10806.7|10800.7|10808.3|10802.3|10808.3|10802.3|10805.2|10799.2|0
1696560000000|2023-10-06 02:40:00|10809.8|10803.8|10808.3|10802.3|10809.8|10803.8|10808.3|10802.3|0
1696560300000|2023-10-06 02:45:00|10809.8|10803.8|10809.8|10803.8|10809.8|10803.8|10808.3|10802.3|0
1696560600000|2023-10-06 02:50:00|10809|10803|10814.4|10808.4|10814.5|10808.5|10809|10803|0
1696560900000|2023-10-06 02:55:00|10812.9|10806.9|10812.9|10806.9|10812.9|10806.9|10811.4|10805.4|0
1696561200000|2023-10-06 03:00:00|10812.1|10806.1|10811.3|10805.3|10812.9|10806.9|10809.8|10803.8|0
1696561500000|2023-10-06 03:05:00|10809.8|10803.8|10808.2|10802.2|10811.3|10805.3|10808.2|10802.2|0
1696561800000|2023-10-06 03:10:00|10809.7|10803.7|10805.1|10799.1|10809.7|10803.7|10803.5|10797.5|0
1696562100000|2023-10-06 03:15:00|10806.6|10800.6|10806.6|10800.6|10808.2|10802.2|10806.6|10800.6|0
1696562400000|2023-10-06 03:20:00|10808.1|10802.1|10808.1|10802.1|10808.2|10802.2|10806.6|10800.6|0
1696562700000|2023-10-06 03:25:00|10806.6|10800.6|10808.2|10802.2|10809.7|10803.7|10806.6|10800.6|0
1696563000000|2023-10-06 03:30:00|10808.1|10802.1|10806.6|10800.6|10808.2|10802.2|10806.6|10800.6|0
1696563300000|2023-10-06 03:35:00|10805.1|10799.1|10805.1|10799.1|10806.6|10800.6|10805.1|10799.1|0
1696563600000|2023-10-06 03:40:00|10805|10799|10806.6|10800.6|10808.2|10802.2|10805|10799|0
1696563900000|2023-10-06 03:45:00|10808.2|10802.2|10806.6|10800.6|10808.2|10802.2|10806.6|10800.6|0
1696564200000|2023-10-06 03:50:00|10805.1|10799.1|10806.6|10800.6|10807.4|10801.4|10805.1|10799.1|0
1696564500000|2023-10-06 03:55:00|10808.2|10802.2|10806.6|10800.6|10808.2|10802.2|10806.6|10800.6|0
1696564800000|2023-10-06 04:00:00|10808.2|10802.2|10808.2|10802.2|10808.2|10802.2|10808.2|10802.2|0
1696566000000|2023-10-06 04:20:00|10808.1|10802.1|10808.1|10802.1|10808.1|10802.1|10808.1|10802.1|0
1696566300000|2023-10-06 04:25:00|10808.2|10802.2|10808|10802|10809.7|10803.7|10808|10802|0
1696566600000|2023-10-06 04:30:00|10806.5|10800.5|10808|10802|10808|10802|10806.5|10800.5|0
1696566900000|2023-10-06 04:35:00|10806.5|10800.5|10806.5|10800.5|10808|10802|10806.5|10800.5|0
1696567200000|2023-10-06 04:40:00|10804.9|10798.9|10806.5|10800.5|10806.5|10800.5|10804.9|10798.9|0
1696567500000|2023-10-06 04:45:00|10806.4|10800.4|10804.7|10798.7|10806.5|10800.5|10804.7|10798.7|0
1696567800000|2023-10-06 04:50:00|10804.6|10798.6|10804.6|10798.6|10804.7|10798.7|10804.6|10798.6|0
1696568100000|2023-10-06 04:55:00|10803.1|10797.1|10803.1|10797.1|10803.1|10797.1|10801.5|10795.5|0
1696568400000|2023-10-06 05:00:00|10801.5|10795.5|10801.5|10795.5|10803.1|10797.1|10800|10794|0
1696568700000|2023-10-06 05:05:00|10800.8|10794.8|10800|10794|10803.1|10797.1|10800|10794|0
1696569000000|2023-10-06 05:10:00|10801.5|10795.5|10800|10794|10801.5|10795.5|10798.4|10792.4|0
1696569300000|2023-10-06 05:15:00|10798.4|10792.4|10798.5|10792.5|10800|10794|10798.4|10792.4|0
1696569600000|2023-10-06 05:20:00|10798.4|10792.4|10798.5|10792.5|10800|10794|10798.4|10792.4|0
1696569900000|2023-10-06 05:25:00|10798.4|10792.4|10795.4|10789.4|10798.5|10792.5|10795.4|10789.4|0
1696570200000|2023-10-06 05:30:00|10796.9|10790.9|10797.1|10791.1|10798.5|10792.5|10796.1|10790.1|0
1696570500000|2023-10-06 05:35:00|10797|10791|10798.6|10792.6|10800.2|10794.2|10797|10791|0
1696570800000|2023-10-06 05:40:00|10797.1|10791.1|10793.9|10787.9|10798.6|10792.6|10793.9|10787.9|0
1696571100000|2023-10-06 05:45:00|10793.2|10787.2|10793.2|10787.2|10793.9|10787.9|10792.4|10786.4|0
1696571400000|2023-10-06 05:50:00|10793.1|10787.1|10790.9|10784.9|10793.1|10787.1|10789.3|10783.3|0
1696571700000|2023-10-06 05:55:00|10792.4|10786.4|10790.9|10784.9|10792.4|10786.4|10790.8|10784.8|0
1696572000000|2023-10-06 06:00:00|10807.2|10805.2|10806.7|10804.7|10807.2|10805.2|10797.2|10795.2|77
1696572300000|2023-10-06 06:05:00|10807.2|10805.2|10809.7|10807.7|10811.7|10809.7|10805.7|10803.7|28
1696572600000|2023-10-06 06:10:00|10809.2|10807.2|10812.7|10810.7|10813.7|10811.7|10809.2|10807.2|23
1696572900000|2023-10-06 06:15:00|10812.2|10810.2|10808.7|10806.7|10812.7|10810.7|10805.7|10803.7|22
1696573200000|2023-10-06 06:20:00|10809.2|10807.2|10811.7|10809.7|10812.2|10810.2|10808.7|10806.7|9
1696573500000|2023-10-06 06:25:00|10810.2|10808.2|10807.7|10805.7|10810.7|10808.7|10807.7|10805.7|13
1696573800000|2023-10-06 06:30:00|10808.7|10806.7|10809.7|10807.7|10814.2|10812.2|10808.2|10806.2|51
1696574100000|2023-10-06 06:35:00|10810.7|10808.7|10813.7|10811.7|10813.7|10811.7|10808.7|10806.7|12
1696574400000|2023-10-06 06:40:00|10813.2|10811.2|10807.7|10805.7|10813.7|10811.7|10807.2|10805.2|28
1696574700000|2023-10-06 06:45:00|10807.2|10805.2|10808.7|10806.7|10808.7|10806.7|10806.2|10804.2|18
1696575000000|2023-10-06 06:50:00|10809.2|10807.2|10805.7|10803.7|10820.2|10818.2|10805.7|10803.7|52
1696575300000|2023-10-06 06:55:00|10805.2|10803.2|10809.7|10807.7|10814.7|10812.7|10804.7|10802.7|99
1696575600000|2023-10-06 07:00:00|10810.7|10808.7|10811.7|10809.7|10820.7|10818.7|10808.2|10806.2|865
1696575900000|2023-10-06 07:05:00|10811.2|10809.2|10811.2|10809.2|10823.2|10821.2|10808.2|10806.2|406
1696576200000|2023-10-06 07:10:00|10810.7|10808.7|10790.7|10788.7|10811.2|10809.2|10786.2|10784.2|702
1696576500000|2023-10-06 07:15:00|10791.2|10789.2|10796.7|10794.7|10808.2|10806.2|10790.2|10788.2|447
1696576800000|2023-10-06 07:20:00|10797.2|10795.2|10812.2|10810.2|10817.7|10815.7|10793.7|10791.7|344
1696577100000|2023-10-06 07:25:00|10812.7|10810.7|10813.2|10811.2|10815.2|10813.2|10803.7|10801.7|350
1696577400000|2023-10-06 07:30:00|10812.2|10810.2|10809.2|10807.2|10816.7|10814.7|10805.2|10803.2|322
1696577700000|2023-10-06 07:35:00|10808.7|10806.7|10814.7|10812.7|10815.7|10813.7|10800.2|10798.2|221
1696578000000|2023-10-06 07:40:00|10815.2|10813.2|10806.7|10804.7|10819.2|10817.2|10801.2|10799.2|225
1696578300000|2023-10-06 07:45:00|10806.2|10804.2|10808.7|10806.7|10816.2|10814.2|10805.2|10803.2|266
1696578600000|2023-10-06 07:50:00|10809.2|10807.2|10816.2|10814.2|10816.2|10814.2|10805.2|10803.2|315
1696578900000|2023-10-06 07:55:00|10817.2|10815.2|10818.2|10816.2|10821.2|10819.2|10815.2|10813.2|150
1696579200000|2023-10-06 08:00:00|10818.7|10816.7|10817.7|10815.7|10826.7|10824.7|10816.2|10814.2|200
1696579500000|2023-10-06 08:05:00|10818.2|10816.2|10823.7|10821.7|10827.2|10825.2|10817.2|10815.2|131
1696579800000|2023-10-06 08:10:00|10824.2|10822.2|10821.2|10819.2|10829.2|10827.2|10818.2|10816.2|120
1696580100000|2023-10-06 08:15:00|10822.2|10820.2|10827.2|10825.2|10827.2|10825.2|10821.2|10819.2|76
1696580400000|2023-10-06 08:20:00|10826.7|10824.7|10828.7|10826.7|10831.2|10829.2|10824.2|10822.2|117
1696580700000|2023-10-06 08:25:00|10828.2|10826.2|10831.7|10829.7|10833.2|10831.2|10827.2|10825.2|113
1696581000000|2023-10-06 08:30:00|10832.2|10830.2|10815.7|10813.7|10835.2|10833.2|10814.2|10812.2|129
1696581300000|2023-10-06 08:35:00|10816.2|10814.2|10813.7|10811.7|10817.2|10815.2|10807.7|10805.7|106
1696581600000|2023-10-06 08:40:00|10813.2|10811.2|10814.7|10812.7|10816.7|10814.7|10810.2|10808.2|54
1696581900000|2023-10-06 08:45:00|10815.2|10813.2|10813.7|10811.7|10816.2|10814.2|10807.7|10805.7|105
1696582200000|2023-10-06 08:50:00|10813.2|10811.2|10806.2|10804.2|10814.2|10812.2|10805.2|10803.2|66
1696582500000|2023-10-06 08:55:00|10805.2|10803.2|10804.7|10802.7|10811.2|10809.2|10804.2|10802.2|80
1696582800000|2023-10-06 09:00:00|10804.2|10802.2|10808.2|10806.2|10810.2|10808.2|10803.2|10801.2|96
1696583100000|2023-10-06 09:05:00|10808.7|10806.7|10813.2|10811.2|10814.2|10812.2|10807.2|10805.2|121
1696583400000|2023-10-06 09:10:00|10814.2|10812.2|10814.7|10812.7|10818.7|10816.7|10812.2|10810.2|85
1696583700000|2023-10-06 09:15:00|10815.2|10813.2|10812.2|10810.2|10819.2|10817.2|10810.2|10808.2|211
1696584000000|2023-10-06 09:20:00|10811.7|10809.7|10818.2|10816.2|10819.2|10817.2|10810.2|10808.2|86
1696584300000|2023-10-06 09:25:00|10818.7|10816.7|10831.7|10829.7|10833.2|10831.2|10816.2|10814.2|75
1696584600000|2023-10-06 09:30:00|10832.2|10830.2|10836.7|10834.7|10837.7|10835.7|10830.2|10828.2|134
1696584900000|2023-10-06 09:35:00|10836.2|10834.2|10829.2|10827.2|10837.7|10835.7|10828.2|10826.2|87
1696585200000|2023-10-06 09:40:00|10828.7|10826.7|10832.2|10830.2|10834.2|10832.2|10828.2|10826.2|67
1696585500000|2023-10-06 09:45:00|10832.7|10830.7|10834.2|10832.2|10836.7|10834.7|10827.7|10825.7|105
1696585800000|2023-10-06 09:50:00|10834.7|10832.7|10832.7|10830.7|10834.7|10832.7|10829.7|10827.7|44
1696586100000|2023-10-06 09:55:00|10833.2|10831.2|10843.2|10841.2|10843.7|10841.7|10832.7|10830.7|42
1696586400000|2023-10-06 10:00:00|10843.7|10841.7|10846.7|10844.7|10849.2|10847.2|10839.2|10837.2|175
1696586700000|2023-10-06 10:05:00|10847.2|10845.2|10851.7|10849.7|10852.7|10850.7|10845.7|10843.7|139
1696587000000|2023-10-06 10:10:00|10852.2|10850.2|10850.7|10848.7|10853.2|10851.2|10848.7|10846.7|138
1696587300000|2023-10-06 10:15:00|10851.2|10849.2|10842.2|10840.2|10852.2|10850.2|10841.7|10839.7|109
1696587600000|2023-10-06 10:20:00|10842.7|10840.7|10848.7|10846.7|10849.2|10847.2|10842.7|10840.7|131
1696587900000|2023-10-06 10:25:00|10848.2|10846.2|10849.2|10847.2|10849.2|10847.2|10844.7|10842.7|72
1696588200000|2023-10-06 10:30:00|10848.7|10846.7|10849.2|10847.2|10851.2|10849.2|10847.7|10845.7|112
1696588500000|2023-10-06 10:35:00|10849.7|10847.7|10850.7|10848.7|10853.7|10851.7|10849.7|10847.7|87
1696588800000|2023-10-06 10:40:00|10850.2|10848.2|10855.7|10853.7|10856.2|10854.2|10850.2|10848.2|125
1696589100000|2023-10-06 10:45:00|10855.2|10853.2|10846.7|10844.7|10855.7|10853.7|10846.2|10844.2|97
1696589400000|2023-10-06 10:50:00|10847.2|10845.2|10833.2|10831.2|10848.7|10846.7|10833.2|10831.2|429
1696589700000|2023-10-06 10:55:00|10832.2|10830.2|10831.2|10829.2|10832.7|10830.7|10821.7|10819.7|379
1696590000000|2023-10-06 11:00:00|10831.7|10829.7|10828.7|10826.7|10832.2|10830.2|10825.7|10823.7|64
1696590300000|2023-10-06 11:05:00|10828.2|10826.2|10831.2|10829.2|10831.7|10829.7|10824.7|10822.7|76
1696590600000|2023-10-06 11:10:00|10830.7|10828.7|10838.2|10836.2|10841.2|10839.2|10830.2|10828.2|45
1696590900000|2023-10-06 11:15:00|10838.7|10836.7|10848.7|10846.7|10849.2|10847.2|10837.7|10835.7|102
1696591200000|2023-10-06 11:20:00|10848.2|10846.2|10844.7|10842.7|10853.2|10851.2|10841.7|10839.7|213
1696591500000|2023-10-06 11:25:00|10844.2|10842.2|10843.2|10841.2|10846.7|10844.7|10841.2|10839.2|28
1696591800000|2023-10-06 11:30:00|10843.7|10841.7|10842.7|10840.7|10846.2|10844.2|10838.7|10836.7|60
1696592100000|2023-10-06 11:35:00|10842.2|10840.2|10836.7|10834.7|10843.2|10841.2|10833.7|10831.7|77
1696592400000|2023-10-06 11:40:00|10836.5|10834.5|10837|10835|10841|10839|10834.5|10832.5|14
1696592700000|2023-10-06 11:45:00|10838|10836|10840|10838|10843|10841|10837|10835|42
1696593000000|2023-10-06 11:50:00|10840.5|10838.5|10836|10834|10844.5|10842.5|10835.5|10833.5|51
1696593300000|2023-10-06 11:55:00|10835.5|10833.5|10832|10830|10836.5|10834.5|10830|10828|63
1696593600000|2023-10-06 12:00:00|10832.5|10830.5|10838|10836|10840|10838|10830|10828|33
1696593900000|2023-10-06 12:05:00|10838.5|10836.5|10843|10841|10847|10845|10837|10835|135
1696594200000|2023-10-06 12:10:00|10843.5|10841.5|10843.5|10841.5|10850|10848|10840|10838|81
1696594500000|2023-10-06 12:15:00|10844|10842|10849.5|10847.5|10852.5|10850.5|10844|10842|67
1696594800000|2023-10-06 12:20:00|10849|10847|10843|10841|10850|10848|10842|10840|33
1696595100000|2023-10-06 12:25:00|10844|10842|10848.5|10846.5|10849|10847|10842.5|10840.5|91
1696595400000|2023-10-06 12:30:00|10850|10848|10790.5|10788.5|10850.5|10848.5|10789.5|10787.5|821
1696595700000|2023-10-06 12:35:00|10791|10789|10801.5|10799.5|10808|10806|10784.5|10782.5|231
1696596000000|2023-10-06 12:40:00|10802|10800|10806.5|10804.5|10813.5|10811.5|10799|10797|131
1696596300000|2023-10-06 12:45:00|10806|10804|10789.5|10787.5|10809|10807|10789.5|10787.5|199
1696596600000|2023-10-06 12:50:00|10789|10787|10773|10771|10791|10789|10765|10763|473
1696596900000|2023-10-06 12:55:00|10771.5|10769.5|10772.5|10770.5|10775|10773|10765|10763|388
1696597200000|2023-10-06 13:00:00|10772|10770|10764|10762|10775|10773|10760.5|10758.5|475
1696597500000|2023-10-06 13:05:00|10763.5|10761.5|10778|10776|10784.5|10782.5|10763.5|10761.5|356
1696597800000|2023-10-06 13:10:00|10778.5|10776.5|10781|10779|10784|10782|10768|10766|225
1696598100000|2023-10-06 13:15:00|10781.5|10779.5|10806.5|10804.5|10807|10805|10781.5|10779.5|171
1696598400000|2023-10-06 13:20:00|10807|10805|10818|10816|10819|10817|10805|10803|311
1696598700000|2023-10-06 13:25:00|10818.5|10816.5|10814|10812|10824|10822|10814|10812|222
1696599000000|2023-10-06 13:30:00|10814.5|10812.5|10819.5|10817.5|10824|10822|10810.5|10808.5|456
1696599300000|2023-10-06 13:35:00|10820|10818|10808|10806|10822|10820|10808|10806|313
1696599600000|2023-10-06 13:40:00|10808.5|10806.5|10801.5|10799.5|10810|10808|10799|10797|291
1696599900000|2023-10-06 13:45:00|10801|10799|10792|10790|10814.5|10812.5|10792|10790|517
1696600200000|2023-10-06 13:50:00|10793|10791|10782|10780|10795|10793|10776|10774|917
1696600500000|2023-10-06 13:55:00|10782.5|10780.5|10786.5|10784.5|10787.5|10785.5|10771.5|10769.5|592
1696600800000|2023-10-06 14:00:00|10785.5|10783.5|10766.5|10764.5|10788|10786|10759|10757|435
1696601100000|2023-10-06 14:05:00|10767|10765|10750.5|10748.5|10767.5|10765.5|10749.5|10747.5|513
1696601400000|2023-10-06 14:10:00|10752.2|10750.2|10756.2|10754.2|10763.7|10761.7|10741.7|10739.7|425
1696601700000|2023-10-06 14:15:00|10756.7|10754.7|10747.2|10745.2|10759.2|10757.2|10746.7|10744.7|816
1696602000000|2023-10-06 14:20:00|10745.7|10743.7|10754.2|10752.2|10755.2|10753.2|10730.7|10728.7|462
1696602300000|2023-10-06 14:25:00|10754.7|10752.7|10765.7|10763.7|10766.2|10764.2|10749.2|10747.2|368
1696602600000|2023-10-06 14:30:00|10766.2|10764.2|10765.2|10763.2|10775.2|10773.2|10764.7|10762.7|528
1696602900000|2023-10-06 14:35:00|10765.7|10763.7|10786.7|10784.7|10788.2|10786.2|10764.7|10762.7|704
1696603200000|2023-10-06 14:40:00|10787.2|10785.2|10787.7|10785.7|10788.7|10786.7|10783.7|10781.7|348
1696603500000|2023-10-06 14:45:00|10787.2|10785.2|10796.2|10794.2|10798.7|10796.7|10786.7|10784.7|475
1696603800000|2023-10-06 14:50:00|10795.7|10793.7|10798.7|10796.7|10805.2|10803.2|10794.7|10792.7|321
1696604100000|2023-10-06 14:55:00|10799.2|10797.2|10805.7|10803.7|10807.7|10805.7|10794.7|10792.7|523
1696604400000|2023-10-06 15:00:00|10806.2|10804.2|10814.2|10812.2|10816.2|10814.2|10801.7|10799.7|367
1696604700000|2023-10-06 15:05:00|10814.7|10812.7|10816.7|10814.7|10818.7|10816.7|10810.7|10808.7|630
1696605000000|2023-10-06 15:10:00|10817.2|10815.2|10819.7|10817.7|10824.7|10822.7|10817.2|10815.2|571
1696605300000|2023-10-06 15:15:00|10819.2|10817.2|10815.7|10813.7|10826.2|10824.2|10811.7|10809.7|1639
1696605600000|2023-10-06 15:20:00|10816.7|10814.7|10821.7|10819.7|10827.2|10825.2|10816.7|10814.7|796
1696605900000|2023-10-06 15:25:00|10822.2|10820.2|10837.7|10835.7|10838.7|10836.7|10819.2|10817.2|2294
1696606200000|2023-10-06 15:30:00|10838.2|10836.2|10841.7|10839.7|10842.2|10840.2|10835.7|10833.7|956
1696606500000|2023-10-06 15:35:00|10842.2|10840.2|10846.7|10844.7|10847.7|10845.7|10840.7|10838.7|381
1696606800000|2023-10-06 15:40:00|10846.2|10844.2|10851.7|10849.7|10853.2|10851.2|10845.7|10843.7|281
1696607100000|2023-10-06 15:45:00|10852.2|10850.2|10858.2|10856.2|10858.2|10856.2|10847.7|10845.7|108
1696607400000|2023-10-06 15:50:00|10858.7|10856.7|10857.2|10855.2|10858.7|10856.7|10854.7|10852.7|54
1696607700000|2023-10-06 15:55:00|10857.7|10855.7|10864.7|10862.7|10865.7|10863.7|10856.2|10854.2|107
1696608000000|2023-10-06 16:00:00|10864.2|10862.2|10869.2|10867.2|10870.7|10868.7|10863.7|10861.7|167
1696608300000|2023-10-06 16:05:00|10869.7|10867.7|10869.2|10867.2|10871.7|10869.7|10865.2|10863.2|67
1696608600000|2023-10-06 16:10:00|10868.7|10866.7|10864.7|10862.7|10869.7|10867.7|10863.7|10861.7|43
1696608900000|2023-10-06 16:15:00|10865.2|10863.2|10864.2|10862.2|10866.7|10864.7|10862.2|10860.2|35
1696609200000|2023-10-06 16:20:00|10864.7|10862.7|10856.2|10854.2|10865.2|10863.2|10853.7|10851.7|38
1696609500000|2023-10-06 16:25:00|10855.7|10853.7|10856.2|10854.2|10860.2|10858.2|10855.7|10853.7|32
1696609800000|2023-10-06 16:30:00|10856.7|10854.7|10852.2|10850.2|10857.7|10855.7|10851.7|10849.7|50
1696610100000|2023-10-06 16:35:00|10851.7|10849.7|10851.2|10849.2|10855.2|10853.2|10850.7|10848.7|31
1696610400000|2023-10-06 16:40:00|10851.7|10849.7|10854.7|10852.7|10854.7|10852.7|10850.7|10848.7|23
1696610700000|2023-10-06 16:45:00|10854.2|10852.2|10853.7|10851.7|10856.7|10854.7|10853.2|10851.2|21
1696611000000|2023-10-06 16:50:00|10854.7|10852.7|10851.2|10849.2|10855.2|10853.2|10850.2|10848.2|18
1696611300000|2023-10-06 16:55:00|10850.7|10848.7|10851.7|10849.7|10853.7|10851.7|10849.7|10847.7|19
1696611600000|2023-10-06 17:00:00|10852.2|10850.2|10852.2|10850.2|10853.7|10851.7|10851.2|10849.2|22
1696611900000|2023-10-06 17:05:00|10852.7|10850.7|10855.2|10853.2|10856.7|10854.7|10852.2|10850.2|26
1696612200000|2023-10-06 17:10:00|10854.7|10852.7|10859.2|10857.2|10859.2|10857.2|10853.2|10851.2|54
1696612500000|2023-10-06 17:15:00|10858.7|10856.7|10861.2|10859.2|10861.7|10859.7|10858.2|10856.2|21
1696612800000|2023-10-06 17:20:00|10860.7|10858.7|10864.2|10862.2|10865.2|10863.2|10860.2|10858.2|60
1696613100000|2023-10-06 17:25:00|10864.7|10862.7|10864.2|10862.2|10865.2|10863.2|10862.7|10860.7|10
1696613400000|2023-10-06 17:30:00|10864.7|10862.7|10868.2|10866.2|10868.7|10866.7|10863.7|10861.7|34
1696613700000|2023-10-06 17:35:00|10867.7|10865.7|10868.2|10866.2|10869.7|10867.7|10864.7|10862.7|34
1696614000000|2023-10-06 17:40:00|10867.7|10865.7|10864.7|10862.7|10868.2|10866.2|10864.2|10862.2|5
1696614300000|2023-10-06 17:45:00|10864.2|10862.2|10865.2|10863.2|10866.2|10864.2|10862.2|10860.2|5
1696614600000|2023-10-06 17:50:00|10865.7|10863.7|10864.2|10862.2|10865.7|10863.7|10862.7|10860.7|4
1696614900000|2023-10-06 17:55:00|10864.7|10862.7|10867.7|10865.7|10867.7|10865.7|10864.7|10862.7|6
1696615200000|2023-10-06 18:00:00|10867.2|10865.2|10865.7|10863.7|10867.7|10865.7|10864.7|10862.7|4
1696615500000|2023-10-06 18:05:00|10865.2|10863.2|10866.2|10864.2|10866.2|10864.2|10862.2|10860.2|2
1696615800000|2023-10-06 18:10:00|10865.7|10863.7|10865.2|10863.2|10866.7|10864.7|10864.2|10862.2|20
1696616100000|2023-10-06 18:15:00|10864.7|10862.7|10865.2|10863.2|10866.2|10864.2|10863.7|10861.7|3
1696616400000|2023-10-06 18:20:00|10865.7|10863.7|10867.2|10865.2|10867.7|10865.7|10865.2|10863.2|41
1696616700000|2023-10-06 18:25:00|10867.7|10865.7|10871.7|10869.7|10871.7|10869.7|10866.7|10864.7|20
1696617000000|2023-10-06 18:30:00|10871.2|10869.2|10872.2|10870.2|10872.7|10870.7|10870.2|10868.2|27
1696617300000|2023-10-06 18:35:00|10872.7|10870.7|10875.2|10873.2|10875.2|10873.2|10871.2|10869.2|16
1696617600000|2023-10-06 18:40:00|10875.7|10873.7|10875.7|10873.7|10879.2|10877.2|10874.7|10872.7|71
1696617900000|2023-10-06 18:45:00|10876.2|10874.2|10875.2|10873.2|10877.2|10875.2|10874.2|10872.2|26
1696618200000|2023-10-06 18:50:00|10874.7|10872.7|10873.2|10871.2|10875.2|10873.2|10872.7|10870.7|19
1696618500000|2023-10-06 18:55:00|10873.7|10871.7|10873.2|10871.2|10874.2|10872.2|10871.2|10869.2|8
1696618800000|2023-10-06 19:00:00|10872.7|10870.7|10869.2|10867.2|10873.2|10871.2|10868.7|10866.7|3
1696619100000|2023-10-06 19:05:00|10868.7|10866.7|10871.2|10869.2|10872.2|10870.2|10867.2|10865.2|6
1696619400000|2023-10-06 19:10:00|10870.7|10868.7|10872.2|10870.2|10872.7|10870.7|10869.7|10867.7|33
1696619700000|2023-10-06 19:15:00|10872.7|10870.7|10870.7|10868.7|10874.2|10872.2|10870.2|10868.2|34
1696620000000|2023-10-06 19:20:00|10870.2|10868.2|10873.2|10871.2|10873.2|10871.2|10869.7|10867.7|6
1696620300000|2023-10-06 19:25:00|10872.7|10870.7|10873.2|10871.2|10873.7|10871.7|10870.7|10868.7|22
1696620600000|2023-10-06 19:30:00|10872.7|10870.7|10869.7|10867.7|10873.2|10871.2|10868.7|10866.7|28
1696620900000|2023-10-06 19:35:00|10869.2|10867.2|10873.7|10871.7|10873.7|10871.7|10868.7|10866.7|17
1696621200000|2023-10-06 19:40:00|10874.2|10872.2|10870.2|10868.2|10874.2|10872.2|10870.2|10868.2|16
1696621500000|2023-10-06 19:45:00|10870.7|10868.7|10871.2|10869.2|10871.7|10869.7|10868.2|10866.2|22
1696621800000|2023-10-06 19:50:00|10870.7|10868.7|10869.7|10867.7|10871.7|10869.7|10868.7|10866.7|90
1696622100000|2023-10-06 19:55:00|10870.2|10868.2|10872.8|10866.8|10872.8|10870.2|10869.7|10866.7|31
1696622400000|2023-10-06 20:00:00|10872.7|10866.7|10879.9|10873.9|10879.9|10873.9|10871.6|10865.6|1
1696622700000|2023-10-06 20:05:00|10880.2|10874.2|10879.9|10873.9|10881.3|10875.3|10879.7|10873.7|0
1696623000000|2023-10-06 20:10:00|10879.4|10873.4|10880.7|10874.7|10881.3|10875.3|10878.8|10872.8|0
1696623300000|2023-10-06 20:15:00|10880.6|10874.6|10879.4|10873.4|10881.7|10875.7|10879.4|10873.4|0
1696623600000|2023-10-06 20:20:00|10879.1|10873.1|10879.9|10873.9|10880.2|10874.2|10879.1|10873.1|0
1696623900000|2023-10-06 20:25:00|10880.2|10874.2|10879.9|10873.9|10880.7|10874.7|10879.4|10873.4|0
1696624200000|2023-10-06 20:30:00|10879.7|10873.7|10879.4|10873.4|10880.2|10874.2|10879.1|10873.1|0
1696624500000|2023-10-06 20:35:00|10879.7|10873.7|10879.4|10873.4|10880.2|10874.2|10879.1|10873.1|0
1696624800000|2023-10-06 20:40:00|10879.9|10873.9|10879.4|10873.4|10880.2|10874.2|10879.4|10873.4|0
1696625100000|2023-10-06 20:45:00|10879.1|10873.1|10878|10872|10879.4|10873.4|10877.5|10871.5|0
1696625400000|2023-10-06 20:50:00|10878.3|10872.3|10878.8|10872.8|10879.4|10873.4|10878.3|10872.3|0
1696625700000|2023-10-06 20:55:00|10878.3|10872.3|10879.2|10873.2|10880|10874|10878|10872|0
1696802400000|2023-10-08 22:00:00|10837.3|10831.3|10829.2|10823.2|10839.4|10833.4|10829.2|10823.2|0
1696802700000|2023-10-08 22:05:00|10828.9|10822.9|10817.5|10811.5|10835|10829|10817.4|10811.4|0
1696803000000|2023-10-08 22:10:00|10817.7|10811.7|10820.3|10814.3|10829|10823|10817.5|10811.5|0
1696803300000|2023-10-08 22:15:00|10820.4|10814.4|10825.9|10819.9|10829.6|10823.6|10820.4|10814.4|0
1696803600000|2023-10-08 22:20:00|10825.8|10819.8|10832.7|10826.7|10832.7|10826.7|10825.1|10819.1|0
1696803900000|2023-10-08 22:25:00|10833|10827|10833|10827|10834.6|10828.6|10831.9|10825.9|0
1696804200000|2023-10-08 22:30:00|10832.9|10826.9|10831.2|10825.2|10833.8|10827.8|10829.3|10823.3|0
1696804500000|2023-10-08 22:35:00|10831.5|10825.5|10828.5|10822.5|10834.6|10828.6|10827.7|10821.7|0
1696804800000|2023-10-08 22:40:00|10828.4|10822.4|10829.3|10823.3|10834.6|10828.6|10827.9|10821.9|0
1696805100000|2023-10-08 22:45:00|10828.8|10822.8|10827.7|10821.7|10831.9|10825.9|10827.7|10821.7|0
1696805400000|2023-10-08 22:50:00|10828.2|10822.2|10825.1|10819.1|10828.2|10822.2|10823.2|10817.2|0
1696805700000|2023-10-08 22:55:00|10824.8|10818.8|10824.8|10818.8|10825.9|10819.9|10824.1|10818.1|0
1696806000000|2023-10-08 23:00:00|10825.1|10819.1|10826.3|10820.3|10827.4|10821.4|10824.4|10818.4|0
1696806300000|2023-10-08 23:05:00|10826.6|10820.6|10826|10820|10827.4|10821.4|10822.1|10816.1|0
1696806600000|2023-10-08 23:10:00|10826.3|10820.3|10825.1|10819.1|10826.9|10820.9|10824.4|10818.4|0
1696806900000|2023-10-08 23:15:00|10825.5|10819.5|10826.9|10820.9|10830.1|10824.1|10825.1|10819.1|0
1696807200000|2023-10-08 23:20:00|10827|10821|10828.4|10822.4|10828.5|10822.5|10824.7|10818.7|0
1696807500000|2023-10-08 23:25:00|10828.5|10822.5|10828.8|10822.8|10830.4|10824.4|10826.9|10820.9|0
1696807800000|2023-10-08 23:30:00|10829.3|10823.3|10826.6|10820.6|10829.6|10823.6|10826.3|10820.3|0
1696808100000|2023-10-08 23:35:00|10826.9|10820.9|10830.4|10824.4|10830.9|10824.9|10826.9|10820.9|0
1696808400000|2023-10-08 23:40:00|10830.2|10824.2|10831.5|10825.5|10833.1|10827.1|10830.1|10824.1|0
1696808700000|2023-10-08 23:45:00|10831.2|10825.2|10829.3|10823.3|10831.5|10825.5|10827.4|10821.4|0
1696809000000|2023-10-08 23:50:00|10829.1|10823.1|10829.6|10823.6|10830.9|10824.9|10828.2|10822.2|0
1696809300000|2023-10-08 23:55:00|10829.3|10823.3|10835.8|10829.8|10836.4|10830.4|10828.5|10822.5|0
1696809600000|2023-10-09 00:00:00|10835.3|10829.3|10831.9|10825.9|10836.9|10830.9|10831.9|10825.9|0
1696809900000|2023-10-09 00:05:00|10832.3|10826.3|10828.1|10822.1|10834.5|10828.5|10828.1|10822.1|0
1696810200000|2023-10-09 00:10:00|10828.6|10822.6|10828.6|10822.6|10831.5|10825.5|10827.8|10821.8|0
1696810500000|2023-10-09 00:15:00|10828.9|10822.9|10824.9|10818.9|10833.1|10827.1|10823.4|10817.4|0
1696810800000|2023-10-09 00:20:00|10823.4|10817.4|10828|10822|10831.1|10825.1|10823.4|10817.4|0
1696811100000|2023-10-09 00:25:00|10829.5|10823.5|10828|10822|10829.6|10823.6|10826.4|10820.4|0
1696811400000|2023-10-09 00:30:00|10820|10814|10823|10817|10823|10817|10819.9|10813.9|0
1696811700000|2023-10-09 00:35:00|10824.5|10818.5|10825.3|10819.3|10826.1|10820.1|10823|10817|0
1696812000000|2023-10-09 00:40:00|10824.6|10818.6|10821.5|10815.5|10826.1|10820.1|10821.4|10815.4|0
1696812300000|2023-10-09 00:45:00|10826.4|10820.4|10831|10825|10832.6|10826.6|10826.4|10820.4|0
1696812600000|2023-10-09 00:50:00|10829.5|10823.5|10831.8|10825.8|10832.6|10826.6|10829.5|10823.5|0
1696812900000|2023-10-09 00:55:00|10832.6|10826.6|10831|10825|10832.6|10826.6|10829.4|10823.4|0
1696813200000|2023-10-09 01:00:00|10830.2|10824.2|10826.3|10820.3|10831|10825|10826.3|10820.3|0
1696813500000|2023-10-09 01:05:00|10827.1|10821.1|10821.7|10815.7|10829.4|10823.4|10820.1|10814.1|0
1696813800000|2023-10-09 01:10:00|10820.2|10814.2|10820.2|10814.2|10821.7|10815.7|10818.6|10812.6|0
1696814100000|2023-10-09 01:15:00|10819.4|10813.4|10824.8|10818.8|10824.8|10818.8|10818.6|10812.6|0
1696814400000|2023-10-09 01:20:00|10826.4|10820.4|10826.4|10820.4|10827.9|10821.9|10824.8|10818.8|0
1696814700000|2023-10-09 01:25:00|10827.1|10821.1|10827.9|10821.9|10829.4|10823.4|10826.3|10820.3|0
1696815000000|2023-10-09 01:30:00|10826.3|10820.3|10823.3|10817.3|10826.3|10820.3|10821.7|10815.7|0
1696815300000|2023-10-09 01:35:00|10821.8|10815.8|10824.8|10818.8|10826.3|10820.3|10821.7|10815.7|0
1696815600000|2023-10-09 01:40:00|10825.6|10819.6|10827.9|10821.9|10827.9|10821.9|10824.8|10818.8|0
1696815900000|2023-10-09 01:45:00|10826.4|10820.4|10826.3|10820.3|10828.6|10822.6|10824.8|10818.8|0
1696816200000|2023-10-09 01:50:00|10827.8|10821.8|10827.9|10821.9|10829.4|10823.4|10824.8|10818.8|0
1696816500000|2023-10-09 01:55:00|10829.4|10823.4|10831|10825|10831|10825|10827.9|10821.9|0
1696816800000|2023-10-09 02:00:00|10829.4|10823.4|10829.4|10823.4|10831|10825|10827.9|10821.9|0
1696817100000|2023-10-09 02:05:00|10830.2|10824.2|10831|10825|10834|10828|10829.4|10823.4|0
1696817400000|2023-10-09 02:10:00|10831.7|10825.7|10830.9|10824.9|10832.5|10826.5|10830.9|10824.9|0
1696817700000|2023-10-09 02:15:00|10831|10825|10831|10825|10831|10825|10829.4|10823.4|0
1696818000000|2023-10-09 02:20:00|10832.5|10826.5|10834.1|10828.1|10834.1|10828.1|10831|10825|0
1696818300000|2023-10-09 02:25:00|10832.6|10826.6|10832.5|10826.5|10834.1|10828.1|10831|10825|0
1696818600000|2023-10-09 02:30:00|10832.6|10826.6|10829.4|10823.4|10832.6|10826.6|10829.4|10823.4|0
1696818900000|2023-10-09 02:35:00|10829.5|10823.5|10828.6|10822.6|10831|10825|10826.3|10820.3|0
1696819200000|2023-10-09 02:40:00|10829.4|10823.4|10831|10825|10831|10825|10827.9|10821.9|0
1696819500000|2023-10-09 02:45:00|10830.2|10824.2|10829.4|10823.4|10831|10825|10827.9|10821.9|0
1696819800000|2023-10-09 02:50:00|10829.5|10823.5|10829.5|10823.5|10831|10825|10829.5|10823.5|0
1696820100000|2023-10-09 02:55:00|10831|10825|10829.5|10823.5|10831|10825|10829.4|10823.4|0
1696820400000|2023-10-09 03:00:00|10828.7|10822.7|10827.9|10821.9|10829.5|10823.5|10826.4|10820.4|0
1696820700000|2023-10-09 03:05:00|10828|10822|10827.9|10821.9|10828|10822|10826.4|10820.4|0
1696821300000|2023-10-09 03:15:00|10826.4|10820.4|10826.4|10820.4|10827.9|10821.9|10824.8|10818.8|0
1696821600000|2023-10-09 03:20:00|10824.8|10818.8|10824.8|10818.8|10824.8|10818.8|10823.3|10817.3|0
1696821900000|2023-10-09 03:25:00|10824.1|10818.1|10824.8|10818.8|10824.8|10818.8|10824.1|10818.1|0
1696822200000|2023-10-09 03:30:00|10823.3|10817.3|10823.2|10817.2|10823.3|10817.3|10821.7|10815.7|0
1696822500000|2023-10-09 03:35:00|10823.3|10817.3|10824.8|10818.8|10824.8|10818.8|10823.2|10817.2|0
1696822800000|2023-10-09 03:40:00|10823.3|10817.3|10823.3|10817.3|10824.8|10818.8|10823.3|10817.3|0
1696823100000|2023-10-09 03:45:00|10824.8|10818.8|10821.7|10815.7|10824.8|10818.8|10821.7|10815.7|0
1696823400000|2023-10-09 03:50:00|10823.3|10817.3|10821.7|10815.7|10823.3|10817.3|10820.2|10814.2|0
1696823700000|2023-10-09 03:55:00|10820.2|10814.2|10817|10811|10820.2|10814.2|10815.5|10809.5|0
1696824000000|2023-10-09 04:00:00|10817.1|10811.1|10819.4|10813.4|10821.7|10815.7|10817|10811|0
1696824300000|2023-10-09 04:05:00|10818.6|10812.6|10818.6|10812.6|10820.1|10814.1|10817|10811|0
1696824600000|2023-10-09 04:10:00|10820.1|10814.1|10818.6|10812.6|10820.2|10814.2|10818.6|10812.6|0
1696824900000|2023-10-09 04:15:00|10820.2|10814.2|10818.6|10812.6|10820.2|10814.2|10817.1|10811.1|0
1696825200000|2023-10-09 04:20:00|10819.4|10813.4|10820.2|10814.2|10820.2|10814.2|10818.6|10812.6|0
1696825500000|2023-10-09 04:25:00|10818.6|10812.6|10821.7|10815.7|10821.7|10815.7|10818.6|10812.6|0
1696825800000|2023-10-09 04:30:00|10823.2|10817.2|10822.4|10816.4|10823.2|10817.2|10820.9|10814.9|0
1696826100000|2023-10-09 04:35:00|10823.2|10817.2|10824.8|10818.8|10824.8|10818.8|10823.2|10817.2|0
1696826400000|2023-10-09 04:40:00|10824|10818|10827.1|10821.1|10827.9|10821.9|10823.3|10817.3|0
1696826700000|2023-10-09 04:45:00|10826.3|10820.3|10826.3|10820.3|10827.9|10821.9|10824.8|10818.8|0
1696827000000|2023-10-09 04:50:00|10826.4|10820.4|10826.3|10820.3|10826.4|10820.4|10826.3|10820.3|0
1696827300000|2023-10-09 04:55:00|10825.6|10819.6|10824.8|10818.8|10826.4|10820.4|10824.8|10818.8|0
1696827600000|2023-10-09 05:00:00|10823.3|10817.3|10827.9|10821.9|10829.4|10823.4|10823.3|10817.3|0
1696827900000|2023-10-09 05:05:00|10829.4|10823.4|10826.4|10820.4|10831|10825|10826.4|10820.4|0
1696828200000|2023-10-09 05:10:00|10824.9|10818.9|10826.4|10820.4|10827.9|10821.9|10824.9|10818.9|0
1696828500000|2023-10-09 05:15:00|10825.6|10819.6|10826.4|10820.4|10827.9|10821.9|10824.9|10818.9|0
1696828800000|2023-10-09 05:20:00|10824.9|10818.9|10824.8|10818.8|10826.4|10820.4|10824.8|10818.8|0
1696829100000|2023-10-09 05:25:00|10824.9|10818.9|10826.4|10820.4|10826.4|10820.4|10824.8|10818.8|0
1696829400000|2023-10-09 05:30:00|10825.7|10819.7|10826.6|10820.6|10828|10822|10824.9|10818.9|0
1696829700000|2023-10-09 05:35:00|10828.1|10822.1|10826.6|10820.6|10828.2|10822.2|10825.1|10819.1|0
1696830000000|2023-10-09 05:40:00|10825.1|10819.1|10823.6|10817.6|10825.1|10819.1|10823.6|10817.6|0
1696830300000|2023-10-09 05:45:00|10822.1|10816.1|10821.3|10815.3|10822.1|10816.1|10820.5|10814.5|0
1696830600000|2023-10-09 05:50:00|10820.5|10814.5|10822.1|10816.1|10823.6|10817.6|10820.5|10814.5|0
1696830900000|2023-10-09 05:55:00|10821.3|10815.3|10823.6|10817.6|10823.6|10817.6|10820.5|10814.5|0
1696831200000|2023-10-09 06:00:00|10819.7|10817.7|10829.2|10827.2|10830.7|10828.7|10819.2|10817.2|118
1696831500000|2023-10-09 06:05:00|10828.2|10826.2|10834.7|10832.7|10834.7|10832.7|10825.2|10823.2|72
1696831800000|2023-10-09 06:10:00|10834.2|10832.2|10838.2|10836.2|10838.2|10836.2|10831.2|10829.2|77
1696832100000|2023-10-09 06:15:00|10837.7|10835.7|10836.7|10834.7|10843.7|10841.7|10836.2|10834.2|33
1696832400000|2023-10-09 06:20:00|10836.2|10834.2|10839.2|10837.2|10843.2|10841.2|10835.7|10833.7|18
1696832700000|2023-10-09 06:25:00|10839.7|10837.7|10840.7|10838.7|10843.2|10841.2|10837.2|10835.2|14
1696833000000|2023-10-09 06:30:00|10839.2|10837.2|10837.7|10835.7|10840.2|10838.2|10836.2|10834.2|45
1696833300000|2023-10-09 06:35:00|10838.2|10836.2|10839.7|10837.7|10840.7|10838.7|10837.7|10835.7|13
1696833600000|2023-10-09 06:40:00|10840.2|10838.2|10843.2|10841.2|10845.7|10843.7|10839.2|10837.2|19
1696833900000|2023-10-09 06:45:00|10842.7|10840.7|10836.2|10834.2|10844.2|10842.2|10836.2|10834.2|12
1696834200000|2023-10-09 06:50:00|10836.7|10834.7|10831.2|10829.2|10837.2|10835.2|10830.7|10828.7|34
1696834500000|2023-10-09 06:55:00|10831.7|10829.7|10827.7|10825.7|10833.2|10831.2|10826.7|10824.7|130
1696834800000|2023-10-09 07:00:00|10826.2|10824.2|10812.2|10810.2|10831.2|10829.2|10803.2|10801.2|969
1696835100000|2023-10-09 07:05:00|10811.2|10809.2|10808.2|10806.2|10826.7|10824.7|10808.2|10806.2|440
1696835400000|2023-10-09 07:10:00|10807.7|10805.7|10791.2|10789.2|10812.2|10810.2|10789.7|10787.7|237
1696835700000|2023-10-09 07:15:00|10790.7|10788.7|10774.7|10772.7|10794.7|10792.7|10769.7|10767.7|313
1696836000000|2023-10-09 07:20:00|10773.7|10771.7|10787.7|10785.7|10787.7|10785.7|10763.7|10761.7|478
1696836300000|2023-10-09 07:25:00|10790.2|10788.2|10813.2|10811.2|10813.2|10811.2|10786.2|10784.2|353
1696836600000|2023-10-09 07:30:00|10814.2|10812.2|10825.7|10823.7|10825.7|10823.7|10808.7|10806.7|433
1696836900000|2023-10-09 07:35:00|10827.2|10825.2|10816.7|10814.7|10836.2|10834.2|10816.2|10814.2|404
1696837200000|2023-10-09 07:40:00|10816.2|10814.2|10803.2|10801.2|10816.7|10814.7|10801.7|10799.7|309
1696837500000|2023-10-09 07:45:00|10802.7|10800.7|10809.7|10807.7|10810.7|10808.7|10800.7|10798.7|318
1696837800000|2023-10-09 07:50:00|10810.2|10808.2|10817.7|10815.7|10825.7|10823.7|10808.7|10806.7|266
1696838100000|2023-10-09 07:55:00|10818.2|10816.2|10823.7|10821.7|10826.7|10824.7|10818.2|10816.2|176
1696838400000|2023-10-09 08:00:00|10823.2|10821.2|10820.2|10818.2|10833.7|10831.7|10817.2|10815.2|288
1696838700000|2023-10-09 08:05:00|10820.7|10818.7|10826.7|10824.7|10827.7|10825.7|10816.2|10814.2|138
1696839000000|2023-10-09 08:10:00|10827.2|10825.2|10825.7|10823.7|10833.7|10831.7|10818.7|10816.7|132
1696839300000|2023-10-09 08:15:00|10826.2|10824.2|10832.7|10830.7|10834.7|10832.7|10824.7|10822.7|249
1696839600000|2023-10-09 08:20:00|10831.7|10829.7|10827.2|10825.2|10838.7|10836.7|10825.7|10823.7|127
1696839900000|2023-10-09 08:25:00|10827.7|10825.7|10820.2|10818.2|10828.7|10826.7|10818.7|10816.7|101
1696840200000|2023-10-09 08:30:00|10819.7|10817.7|10828.7|10826.7|10835.7|10833.7|10818.7|10816.7|119
1696840500000|2023-10-09 08:35:00|10827.7|10825.7|10842.7|10840.7|10845.7|10843.7|10827.7|10825.7|115
1696840800000|2023-10-09 08:40:00|10843.2|10841.2|10845.2|10843.2|10849.2|10847.2|10842.2|10840.2|113
1696841100000|2023-10-09 08:45:00|10845.7|10843.7|10850.7|10848.7|10853.2|10851.2|10845.2|10843.2|184
1696841400000|2023-10-09 08:50:00|10851.2|10849.2|10861.2|10859.2|10861.7|10859.7|10850.7|10848.7|265
1696841700000|2023-10-09 08:55:00|10861.7|10859.7|10863.2|10861.2|10864.7|10862.7|10859.7|10857.7|166
1696842000000|2023-10-09 09:00:00|10862.7|10860.7|10864.2|10862.2|10865.7|10863.7|10859.7|10857.7|142
1696842300000|2023-10-09 09:05:00|10864.7|10862.7|10862.2|10860.2|10867.7|10865.7|10860.2|10858.2|201
1696842600000|2023-10-09 09:10:00|10861.7|10859.7|10858.7|10856.7|10865.2|10863.2|10855.2|10853.2|109
1696842900000|2023-10-09 09:15:00|10859.2|10857.2|10861.2|10859.2|10863.7|10861.7|10857.2|10855.2|74
1696843200000|2023-10-09 09:20:00|10860.7|10858.7|10872.2|10870.2|10872.7|10870.7|10860.7|10858.7|145
1696843500000|2023-10-09 09:25:00|10871.7|10869.7|10871.7|10869.7|10876.7|10874.7|10871.2|10869.2|185
1696843800000|2023-10-09 09:30:00|10872.7|10870.7|10871.2|10869.2|10875.2|10873.2|10869.7|10867.7|201
1696844100000|2023-10-09 09:35:00|10870.7|10868.7|10866.7|10864.7|10882.2|10880.2|10866.7|10864.7|171
1696844400000|2023-10-09 09:40:00|10866.2|10864.2|10863.2|10861.2|10869.2|10867.2|10861.7|10859.7|103
1696844700000|2023-10-09 09:45:00|10863.7|10861.7|10852.2|10850.2|10866.7|10864.7|10851.2|10849.2|260
1696845000000|2023-10-09 09:50:00|10852.7|10850.7|10851.7|10849.7|10858.7|10856.7|10850.2|10848.2|147
1696845300000|2023-10-09 09:55:00|10851.2|10849.2|10854.7|10852.7|10855.7|10853.7|10848.2|10846.2|103
1696845600000|2023-10-09 10:00:00|10854.2|10852.2|10856.7|10854.7|10858.2|10856.2|10853.7|10851.7|104
1696845900000|2023-10-09 10:05:00|10857.2|10855.2|10857.7|10855.7|10860.7|10858.7|10854.7|10852.7|224
1696846200000|2023-10-09 10:10:00|10858.2|10856.2|10858.2|10856.2|10860.2|10858.2|10856.2|10854.2|82
1696846500000|2023-10-09 10:15:00|10857.7|10855.7|10849.2|10847.2|10862.7|10860.7|10849.2|10847.2|215
1696846800000|2023-10-09 10:20:00|10849.7|10847.7|10849.7|10847.7|10852.7|10850.7|10845.7|10843.7|63
1696847100000|2023-10-09 10:25:00|10849.2|10847.2|10847.2|10845.2|10851.7|10849.7|10845.7|10843.7|44
1696847400000|2023-10-09 10:30:00|10846.7|10844.7|10843.2|10841.2|10850.7|10848.7|10842.7|10840.7|228
1696847700000|2023-10-09 10:35:00|10842.7|10840.7|10847.2|10845.2|10854.2|10852.2|10840.7|10838.7|147
1696848000000|2023-10-09 10:40:00|10847.7|10845.7|10843.2|10841.2|10848.2|10846.2|10842.7|10840.7|32
1696848300000|2023-10-09 10:45:00|10842.7|10840.7|10845.7|10843.7|10847.7|10845.7|10842.7|10840.7|53
1696848600000|2023-10-09 10:50:00|10845.2|10843.2|10842.2|10840.2|10848.2|10846.2|10840.7|10838.7|111
1696848900000|2023-10-09 10:55:00|10841.7|10839.7|10839.2|10837.2|10843.7|10841.7|10837.7|10835.7|74
1696849200000|2023-10-09 11:00:00|10839.7|10837.7|10837.2|10835.2|10841.7|10839.7|10835.7|10833.7|111
1696849500000|2023-10-09 11:05:00|10836.7|10834.7|10832.2|10830.2|10838.2|10836.2|10830.7|10828.7|112
1696849800000|2023-10-09 11:10:00|10831.7|10829.7|10834.7|10832.7|10838.2|10836.2|10831.7|10829.7|59
1696850100000|2023-10-09 11:15:00|10835.2|10833.2|10834.7|10832.7|10836.7|10834.7|10829.7|10827.7|71
1696850400000|2023-10-09 11:20:00|10834.2|10832.2|10830.2|10828.2|10835.7|10833.7|10829.7|10827.7|133
1696850700000|2023-10-09 11:25:00|10830.7|10828.7|10827.2|10825.2|10831.2|10829.2|10825.7|10823.7|86
1696851000000|2023-10-09 11:30:00|10826.7|10824.7|10821.7|10819.7|10827.7|10825.7|10820.7|10818.7|94
1696851300000|2023-10-09 11:35:00|10821.2|10819.2|10818.7|10816.7|10821.7|10819.7|10816.2|10814.2|69
1696851600000|2023-10-09 11:40:00|10819.1|10817.1|10815.1|10813.1|10822.6|10820.6|10813.1|10811.1|103
1696851900000|2023-10-09 11:45:00|10816.1|10814.1|10819.1|10817.1|10819.1|10817.1|10814.1|10812.1|93
1696852200000|2023-10-09 11:50:00|10818.6|10816.6|10820.6|10818.6|10824.1|10822.1|10818.6|10816.6|106
1696852500000|2023-10-09 11:55:00|10820.1|10818.1|10820.6|10818.6|10821.1|10819.1|10815.6|10813.6|96
1696852800000|2023-10-09 12:00:00|10821.1|10819.1|10820.6|10818.6|10826.1|10824.1|10819.6|10817.6|223
1696853100000|2023-10-09 12:05:00|10820.1|10818.1|10829.1|10827.1|10830.6|10828.6|10820.1|10818.1|121
1696853400000|2023-10-09 12:10:00|10829.6|10827.6|10830.6|10828.6|10832.6|10830.6|10825.6|10823.6|100
1696853700000|2023-10-09 12:15:00|10831.1|10829.1|10832.1|10830.1|10837.1|10835.1|10830.1|10828.1|54
1696854000000|2023-10-09 12:20:00|10831.6|10829.6|10828.1|10826.1|10831.6|10829.6|10825.6|10823.6|50
1696854300000|2023-10-09 12:25:00|10827.6|10825.6|10831.1|10829.1|10834.6|10832.6|10827.1|10825.1|58
1696854600000|2023-10-09 12:30:00|10830.6|10828.6|10824.1|10822.1|10830.6|10828.6|10821.6|10819.6|69
1696854900000|2023-10-09 12:35:00|10823.6|10821.6|10815.1|10813.1|10829.1|10827.1|10815.1|10813.1|89
1696855200000|2023-10-09 12:40:00|10815.6|10813.6|10817.6|10815.6|10820.1|10818.1|10814.1|10812.1|137
1696855500000|2023-10-09 12:45:00|10817.1|10815.1|10821.1|10819.1|10822.1|10820.1|10814.6|10812.6|47
1696855800000|2023-10-09 12:50:00|10820.6|10818.6|10823.1|10821.1|10824.1|10822.1|10815.1|10813.1|69
1696856100000|2023-10-09 12:55:00|10822.6|10820.6|10820.1|10818.1|10824.1|10822.1|10817.1|10815.1|124
1696856400000|2023-10-09 13:00:00|10819.1|10817.1|10826.1|10824.1|10830.1|10828.1|10818.6|10816.6|216
1696856700000|2023-10-09 13:05:00|10825.6|10823.6|10823.1|10821.1|10828.1|10826.1|10820.1|10818.1|151
1696857000000|2023-10-09 13:10:00|10823.6|10821.6|10821.1|10819.1|10825.1|10823.1|10818.1|10816.1|136
1696857300000|2023-10-09 13:15:00|10820.6|10818.6|10816.1|10814.1|10823.1|10821.1|10813.1|10811.1|185
1696857600000|2023-10-09 13:20:00|10815.1|10813.1|10834.1|10832.1|10834.6|10832.6|10809.6|10807.6|497
1696857900000|2023-10-09 13:25:00|10834.6|10832.6|10827.6|10825.6|10838.6|10836.6|10825.6|10823.6|186
1696858200000|2023-10-09 13:30:00|10827.1|10825.1|10833.1|10831.1|10843.1|10841.1|10826.6|10824.6|347
1696858500000|2023-10-09 13:35:00|10832.6|10830.6|10832.1|10830.1|10838.1|10836.1|10824.1|10822.1|308
1696858800000|2023-10-09 13:40:00|10832.6|10830.6|10846.1|10844.1|10848.1|10846.1|10832.1|10830.1|295
1696859100000|2023-10-09 13:45:00|10845.6|10843.6|10849.6|10847.6|10851.6|10849.6|10842.1|10840.1|248
1696859400000|2023-10-09 13:50:00|10850.1|10848.1|10853.1|10851.1|10856.6|10854.6|10849.1|10847.1|268
1696859700000|2023-10-09 13:55:00|10852.6|10850.6|10859.1|10857.1|10860.1|10858.1|10852.6|10850.6|202
1696860000000|2023-10-09 14:00:00|10859.6|10857.6|10845.1|10843.1|10861.1|10859.1|10845.1|10843.1|202
1696860300000|2023-10-09 14:05:00|10844.1|10842.1|10833.1|10831.1|10845.1|10843.1|10831.1|10829.1|216
1696860600000|2023-10-09 14:10:00|10831.6|10829.6|10826.6|10824.6|10833.1|10831.1|10822.6|10820.6|420
1696860900000|2023-10-09 14:15:00|10827.1|10825.1|10830.1|10828.1|10835.6|10833.6|10824.6|10822.6|248
1696861200000|2023-10-09 14:20:00|10829.6|10827.6|10826.6|10824.6|10829.6|10827.6|10820.6|10818.6|218
1696861500000|2023-10-09 14:25:00|10827.1|10825.1|10817.6|10815.6|10828.6|10826.6|10812.1|10810.1|198
1696861800000|2023-10-09 14:30:00|10817.1|10815.1|10812.6|10810.6|10821.6|10819.6|10811.6|10809.6|170
1696862100000|2023-10-09 14:35:00|10813.1|10811.1|10815.6|10813.6|10819.1|10817.1|10812.1|10810.1|239
1696862400000|2023-10-09 14:40:00|10816.6|10814.6|10819.6|10817.6|10824.1|10822.1|10812.1|10810.1|162
1696862700000|2023-10-09 14:45:00|10819.1|10817.1|10812.6|10810.6|10823.1|10821.1|10812.6|10810.6|170
1696863000000|2023-10-09 14:50:00|10812.1|10810.1|10814.6|10812.6|10818.6|10816.6|10809.6|10807.6|194
1696863300000|2023-10-09 14:55:00|10815.1|10813.1|10814.6|10812.6|10818.6|10816.6|10812.6|10810.6|211
1696863600000|2023-10-09 15:00:00|10814.1|10812.1|10814.6|10812.6|10816.6|10814.6|10810.1|10808.1|285
1696863900000|2023-10-09 15:05:00|10814.1|10812.1|10812.6|10810.6|10814.6|10812.6|10809.6|10807.6|189
1696864200000|2023-10-09 15:10:00|10813.1|10811.1|10816.6|10814.6|10819.6|10817.6|10807.6|10805.6|224
1696864500000|2023-10-09 15:15:00|10816.1|10814.1|10821.1|10819.1|10822.6|10820.6|10815.6|10813.6|413
1696864800000|2023-10-09 15:20:00|10821.6|10819.6|10824.6|10822.6|10828.1|10826.1|10819.6|10817.6|307
1696865100000|2023-10-09 15:25:00|10825.1|10823.1|10820.6|10818.6|10827.6|10825.6|10816.1|10814.1|1597
1696865400000|2023-10-09 15:30:00|10821.1|10819.1|10825.6|10823.6|10828.6|10826.6|10820.6|10818.6|1007
1696865700000|2023-10-09 15:35:00|10826.1|10824.1|10825.6|10823.6|10827.6|10825.6|10824.6|10822.6|336
1696866000000|2023-10-09 15:40:00|10825.1|10823.1|10820.6|10818.6|10825.1|10823.1|10818.6|10816.6|107
1696866300000|2023-10-09 15:45:00|10820.1|10818.1|10817.6|10815.6|10820.6|10818.6|10813.6|10811.6|101
1696866600000|2023-10-09 15:50:00|10816.6|10814.6|10820.1|10818.1|10820.6|10818.6|10816.6|10814.6|21
1696866900000|2023-10-09 15:55:00|10819.6|10817.6|10823.1|10821.1|10823.1|10821.1|10818.6|10816.6|36
1696867200000|2023-10-09 16:00:00|10822.6|10820.6|10821.6|10819.6|10825.6|10823.6|10821.6|10819.6|19
1696867500000|2023-10-09 16:05:00|10822.1|10820.1|10825.6|10823.6|10828.1|10826.1|10821.1|10819.1|65
1696867800000|2023-10-09 16:10:00|10826.1|10824.1|10827.1|10825.1|10829.1|10827.1|10825.6|10823.6|14
1696868100000|2023-10-09 16:15:00|10827.6|10825.6|10830.1|10828.1|10830.6|10828.6|10827.1|10825.1|17
1696868400000|2023-10-09 16:20:00|10829.6|10827.6|10830.1|10828.1|10834.1|10832.1|10829.6|10827.6|19
1696868700000|2023-10-09 16:25:00|10830.6|10828.6|10825.6|10823.6|10831.1|10829.1|10825.6|10823.6|8
1696869000000|2023-10-09 16:30:00|10826.1|10824.1|10826.1|10824.1|10829.1|10827.1|10825.1|10823.1|2
1696869300000|2023-10-09 16:35:00|10825.6|10823.6|10824.1|10822.1|10826.1|10824.1|10823.6|10821.6|8
1696869600000|2023-10-09 16:40:00|10824.6|10822.6|10821.6|10819.6|10825.1|10823.1|10821.1|10819.1|2
1696869900000|2023-10-09 16:45:00|10822.1|10820.1|10823.1|10821.1|10824.1|10822.1|10820.6|10818.6|9
1696870200000|2023-10-09 16:50:00|10823.6|10821.6|10823.1|10821.1|10825.1|10823.1|10822.6|10820.6|8
1696870500000|2023-10-09 16:55:00|10822.6|10820.6|10823.6|10821.6|10826.1|10824.1|10821.6|10819.6|46
1696870800000|2023-10-09 17:00:00|10823.1|10821.1|10824.1|10822.1|10824.6|10822.6|10822.1|10820.1|26
1696871100000|2023-10-09 17:05:00|10823.6|10821.6|10826.1|10824.1|10826.1|10824.1|10823.6|10821.6|10
1696871400000|2023-10-09 17:10:00|10825.6|10823.6|10825.6|10823.6|10827.6|10825.6|10824.1|10822.1|19
1696871700000|2023-10-09 17:15:00|10826.1|10824.1|10827.1|10825.1|10827.6|10825.6|10825.6|10823.6|7
1696872000000|2023-10-09 17:20:00|10827.6|10825.6|10828.1|10826.1|10828.1|10826.1|10826.1|10824.1|10
1696872300000|2023-10-09 17:25:00|10828.6|10826.6|10833.1|10831.1|10833.1|10831.1|10828.6|10826.6|23
1696872600000|2023-10-09 17:30:00|10833.6|10831.6|10841.1|10839.1|10841.1|10839.1|10833.6|10831.6|39
1696872900000|2023-10-09 17:35:00|10840.6|10838.6|10843.6|10841.6|10844.1|10842.1|10839.1|10837.1|50
1696873200000|2023-10-09 17:40:00|10844.1|10842.1|10851.6|10849.6|10854.1|10852.1|10844.1|10842.1|69
1696873500000|2023-10-09 17:45:00|10852.1|10850.1|10854.1|10852.1|10855.6|10853.6|10848.6|10846.6|26
1696873800000|2023-10-09 17:50:00|10853.1|10851.1|10855.6|10853.6|10855.6|10853.6|10852.6|10850.6|15
1696874100000|2023-10-09 17:55:00|10855.1|10853.1|10857.1|10855.1|10857.1|10855.1|10855.1|10853.1|1
1696874400000|2023-10-09 18:00:00|10857.6|10855.6|10857.1|10855.1|10858.6|10856.6|10854.6|10852.6|15
1696874700000|2023-10-09 18:05:00|10856.6|10854.6|10859.1|10857.1|10860.6|10858.6|10856.6|10854.6|13
1696875000000|2023-10-09 18:10:00|10859.6|10857.6|10857.6|10855.6|10860.1|10858.1|10857.1|10855.1|1
1696875300000|2023-10-09 18:15:00|10858.1|10856.1|10857.1|10855.1|10860.1|10858.1|10857.1|10855.1|5
1696875600000|2023-10-09 18:20:00|10856.6|10854.6|10857.1|10855.1|10857.1|10855.1|10856.1|10854.1|0
1696875900000|2023-10-09 18:25:00|10857.6|10855.6|10859.1|10857.1|10859.1|10857.1|10857.1|10855.1|6
1696876200000|2023-10-09 18:30:00|10859.6|10857.6|10859.1|10857.1|10859.6|10857.6|10857.1|10855.1|13
1696876500000|2023-10-09 18:35:00|10858.6|10856.6|10859.6|10857.6|10859.6|10857.6|10855.1|10853.1|20
1696876800000|2023-10-09 18:40:00|10860.1|10858.1|10866.1|10864.1|10866.6|10864.6|10859.1|10857.1|37
1696877100000|2023-10-09 18:45:00|10865.6|10863.6|10866.1|10864.1|10866.1|10864.1|10863.1|10861.1|16
1696877400000|2023-10-09 18:50:00|10865.6|10863.6|10865.6|10863.6|10866.1|10864.1|10863.1|10861.1|14
1696877700000|2023-10-09 18:55:00|10865.1|10863.1|10864.6|10862.6|10865.6|10863.6|10864.1|10862.1|15
1696878000000|2023-10-09 19:00:00|10864.1|10862.1|10862.6|10860.6|10865.6|10863.6|10860.6|10858.6|49
1696878300000|2023-10-09 19:05:00|10862.1|10860.1|10864.1|10862.1|10865.1|10863.1|10862.1|10860.1|17
1696878600000|2023-10-09 19:10:00|10863.6|10861.6|10863.1|10861.1|10866.1|10864.1|10863.1|10861.1|32
1696878900000|2023-10-09 19:15:00|10863.6|10861.6|10862.1|10860.1|10864.1|10862.1|10861.1|10859.1|8
1696879200000|2023-10-09 19:20:00|10862.6|10860.6|10863.6|10861.6|10864.1|10862.1|10861.1|10859.1|7
1696879500000|2023-10-09 19:25:00|10863.1|10861.1|10862.1|10860.1|10864.1|10862.1|10860.6|10858.6|8
1696879800000|2023-10-09 19:30:00|10861.6|10859.6|10861.1|10859.1|10863.6|10861.6|10861.1|10859.1|8
1696880100000|2023-10-09 19:35:00|10860.6|10858.6|10861.1|10859.1|10863.1|10861.1|10860.1|10858.1|5
1696880400000|2023-10-09 19:40:00|10860.6|10858.6|10859.1|10857.1|10862.1|10860.1|10859.1|10857.1|7
1696880700000|2023-10-09 19:45:00|10859.6|10857.6|10861.6|10859.6|10862.1|10860.1|10858.6|10856.6|23
1696881000000|2023-10-09 19:50:00|10861.1|10859.1|10863.1|10861.1|10863.6|10861.6|10859.6|10857.6|36
1696881300000|2023-10-09 19:55:00|10863.6|10861.6|10865.6|10859.6|10865.6|10863.1|10860.6|10858.2|74
1696881600000|2023-10-09 20:00:00|10866.7|10860.7|10869.3|10863.3|10869.3|10863.3|10865.2|10859.2|0
1696881900000|2023-10-09 20:05:00|10868.9|10862.9|10868.1|10862.1|10870.1|10864.1|10867.3|10861.3|0
1696882200000|2023-10-09 20:10:00|10868.4|10862.4|10867.6|10861.6|10868.4|10862.4|10867.3|10861.3|0
1696882500000|2023-10-09 20:15:00|10868.1|10862.1|10868.4|10862.4|10868.7|10862.7|10867.6|10861.6|0
1696882800000|2023-10-09 20:20:00|10868.1|10862.1|10867.3|10861.3|10868.1|10862.1|10867|10861|0
1696883100000|2023-10-09 20:25:00|10867.6|10861.6|10865.7|10859.7|10867.6|10861.6|10865.4|10859.4|0
1696883400000|2023-10-09 20:30:00|10866.2|10860.2|10866.5|10860.5|10866.5|10860.5|10865.7|10859.7|0
1696883700000|2023-10-09 20:35:00|10866.2|10860.2|10865.7|10859.7|10866.2|10860.2|10865.4|10859.4|0
1696884000000|2023-10-09 20:40:00|10865.4|10859.4|10865.1|10859.1|10865.4|10859.4|10864.6|10858.6|0
1696884300000|2023-10-09 20:45:00|10864.6|10858.6|10864.6|10858.6|10865.1|10859.1|10864.6|10858.6|0
1696884600000|2023-10-09 20:50:00|10865.1|10859.1|10865.4|10859.4|10866.5|10860.5|10864.6|10858.6|0
1696884900000|2023-10-09 20:55:00|10865.1|10859.1|10865.1|10859.1|10865.6|10859.6|10864.6|10858.6|0
1696885200000|2023-10-09 21:00:00|10865.4|10859.4|10865.4|10859.4|10865.4|10859.4|10865.1|10859.1|0
1696885500000|2023-10-09 21:05:00|10865.9|10859.9|10865.4|10859.4|10865.9|10859.9|10865.4|10859.4|0
1696886100000|2023-10-09 21:15:00|10865.6|10859.6|10865.6|10859.6|10865.6|10859.6|10865.6|10859.6|0
1696886400000|2023-10-09 21:20:00|10865.7|10859.7|10865.3|10859.3|10865.9|10859.9|10865.3|10859.3|0
1696886700000|2023-10-09 21:25:00|10865.6|10859.6|10865.6|10859.6|10865.6|10859.6|10865.4|10859.4|0
1696887000000|2023-10-09 21:30:00|10865.7|10859.7|10865.6|10859.6|10865.7|10859.7|10865.4|10859.4|0
1696887300000|2023-10-09 21:35:00|10865.7|10859.7|10866|10860|10866|10860|10865.6|10859.6|0
1696887600000|2023-10-09 21:40:00|10866.1|10860.1|10864.9|10858.9|10866.4|10860.4|10864.9|10858.9|0
1696888200000|2023-10-09 21:50:00|10864.8|10858.8|10864.9|10858.9|10864.9|10858.9|10864.8|10858.8|0
1696888500000|2023-10-09 21:55:00|10865.1|10859.1|10864.8|10858.8|10865.1|10859.1|10864.8|10858.8|0
1696888800000|2023-10-09 22:00:00|10865.6|10859.6|10863.8|10857.8|10865.7|10859.7|10863.8|10857.8|0
1696889100000|2023-10-09 22:05:00|10863.5|10857.5|10863.8|10857.8|10863.8|10857.8|10863.2|10857.2|0
1696889400000|2023-10-09 22:10:00|10863.9|10857.9|10864.3|10858.3|10864.3|10858.3|10863.8|10857.8|0
1696889700000|2023-10-09 22:15:00|10864.6|10858.6|10864.6|10858.6|10865.1|10859.1|10864.3|10858.3|0
1696890000000|2023-10-09 22:20:00|10865.1|10859.1|10865.1|10859.1|10865.3|10859.3|10864.3|10858.3|0
1696890300000|2023-10-09 22:25:00|10865.4|10859.4|10865.4|10859.4|10865.7|10859.7|10864.3|10858.3|0
1696890600000|2023-10-09 22:30:00|10865.7|10859.7|10865.4|10859.4|10865.7|10859.7|10865.1|10859.1|0
1696891200000|2023-10-09 22:40:00|10865.1|10859.1|10865.4|10859.4|10865.4|10859.4|10865.1|10859.1|0
1696891500000|2023-10-09 22:45:00|10865.1|10859.1|10865.1|10859.1|10865.4|10859.4|10864.6|10858.6|0
1696891800000|2023-10-09 22:50:00|10865.4|10859.4|10864.6|10858.6|10865.4|10859.4|10864.6|10858.6|0
1696892100000|2023-10-09 22:55:00|10864.5|10858.5|10864.6|10858.6|10864.6|10858.6|10864.3|10858.3|0
1696892400000|2023-10-09 23:00:00|10864.3|10858.3|10864.6|10858.6|10864.6|10858.6|10864.3|10858.3|0
1696892700000|2023-10-09 23:05:00|10865.1|10859.1|10865.4|10859.4|10865.4|10859.4|10864.6|10858.6|0
1696893000000|2023-10-09 23:10:00|10865.1|10859.1|10866.2|10860.2|10866.2|10860.2|10865.1|10859.1|0
1696893300000|2023-10-09 23:15:00|10865.7|10859.7|10865.7|10859.7|10866.2|10860.2|10865.7|10859.7|0
1696893600000|2023-10-09 23:20:00|10865.6|10859.6|10866.2|10860.2|10866.2|10860.2|10865.6|10859.6|0
1696893900000|2023-10-09 23:25:00|10865.7|10859.7|10865.7|10859.7|10866.2|10860.2|10865.7|10859.7|0
1696894200000|2023-10-09 23:30:00|10866.2|10860.2|10865.7|10859.7|10866.2|10860.2|10865.7|10859.7|0
1696894500000|2023-10-09 23:35:00|10865.4|10859.4|10865.7|10859.7|10865.7|10859.7|10865.3|10859.3|0
1696894800000|2023-10-09 23:40:00|10865.4|10859.4|10864.3|10858.3|10865.4|10859.4|10863.8|10857.8|0
1696895100000|2023-10-09 23:45:00|10864.5|10858.5|10865.1|10859.1|10865.4|10859.4|10864.3|10858.3|0
1696895400000|2023-10-09 23:50:00|10865.3|10859.3|10866.2|10860.2|10866.2|10860.2|10865.1|10859.1|0
1696895700000|2023-10-09 23:55:00|10866|10860|10866.2|10860.2|10866.5|10860.5|10865.7|10859.7|0
1696896000000|2023-10-10 00:00:00|10866.5|10860.5|10865.4|10859.4|10867|10861|10865.4|10859.4|0
1696896300000|2023-10-10 00:05:00|10865.1|10859.1|10867.3|10861.3|10868.4|10862.4|10864.3|10858.3|0
1696896600000|2023-10-10 00:10:00|10867.5|10861.5|10865.1|10859.1|10867.6|10861.6|10864.2|10858.2|0
1696896900000|2023-10-10 00:15:00|10864.6|10858.6|10875.7|10869.7|10879.7|10873.7|10864.6|10858.6|0
1696897200000|2023-10-10 00:20:00|10877.3|10871.3|10878.8|10872.8|10878.8|10872.8|10875.7|10869.7|0
1696897500000|2023-10-10 00:25:00|10880.3|10874.3|10880.4|10874.4|10881.9|10875.9|10880.3|10874.3|0
1696897800000|2023-10-10 00:30:00|10881.1|10875.1|10881.9|10875.9|10881.9|10875.9|10880.3|10874.3|0
1696898100000|2023-10-10 00:35:00|10883.4|10877.4|10884.8|10878.8|10884.9|10878.9|10881.9|10875.9|0
1696898400000|2023-10-10 00:40:00|10883.3|10877.3|10881.8|10875.8|10884.8|10878.8|10881.8|10875.8|0
1696898700000|2023-10-10 00:45:00|10883.3|10877.3|10886.4|10880.4|10886.4|10880.4|10883.3|10877.3|0
1696899000000|2023-10-10 00:50:00|10885.6|10879.6|10886.4|10880.4|10886.4|10880.4|10885.6|10879.6|0
1696899300000|2023-10-10 00:55:00|10884.9|10878.9|10883.3|10877.3|10886.4|10880.4|10883.3|10877.3|0
1696899600000|2023-10-10 01:00:00|10884.9|10878.9|10886.4|10880.4|10886.4|10880.4|10884.9|10878.9|0
1696899900000|2023-10-10 01:05:00|10885.6|10879.6|10884.9|10878.9|10886.4|10880.4|10884.9|10878.9|0
1696900200000|2023-10-10 01:10:00|10883.4|10877.4|10889.5|10883.5|10889.5|10883.5|10883.4|10877.4|0
1696900500000|2023-10-10 01:15:00|10889.6|10883.6|10891.1|10885.1|10891.1|10885.1|10889.6|10883.6|0
1696900800000|2023-10-10 01:20:00|10889.6|10883.6|10891.9|10885.9|10892.7|10886.7|10888|10882|0
1696901100000|2023-10-10 01:25:00|10892.7|10886.7|10892.7|10886.7|10892.7|10886.7|10891.1|10885.1|0
1696901400000|2023-10-10 01:30:00|10891.2|10885.2|10892.7|10886.7|10892.7|10886.7|10889.6|10883.6|0
1696901700000|2023-10-10 01:35:00|10891.2|10885.2|10891.2|10885.2|10892.7|10886.7|10889.6|10883.6|0
1696902000000|2023-10-10 01:40:00|10892.7|10886.7|10889.6|10883.6|10892.7|10886.7|10889.6|10883.6|0
1696902300000|2023-10-10 01:45:00|10891.1|10885.1|10891.1|10885.1|10891.1|10885.1|10889.6|10883.6|0
1696902600000|2023-10-10 01:50:00|10889.6|10883.6|10889.6|10883.6|10891.1|10885.1|10889.6|10883.6|0
1696902900000|2023-10-10 01:55:00|10889.5|10883.5|10889.5|10883.5|10891.1|10885.1|10888|10882|0
1696903200000|2023-10-10 02:00:00|10891.1|10885.1|10892.6|10886.6|10894.2|10888.2|10891.1|10885.1|0
1696903500000|2023-10-10 02:05:00|10892.7|10886.7|10891.1|10885.1|10894.2|10888.2|10889.6|10883.6|0
1696903800000|2023-10-10 02:10:00|10891.8|10885.8|10889.5|10883.5|10892.6|10886.6|10889.5|10883.5|0
1696904100000|2023-10-10 02:15:00|10891|10885|10892.6|10886.6|10892.6|10886.6|10889.5|10883.5|0
1696904400000|2023-10-10 02:20:00|10891.1|10885.1|10888|10882|10891.1|10885.1|10888|10882|0
1696904700000|2023-10-10 02:25:00|10889.5|10883.5|10891.1|10885.1|10891.1|10885.1|10888|10882|0
1696905000000|2023-10-10 02:30:00|10892.6|10886.6|10889.5|10883.5|10892.6|10886.6|10889.5|10883.5|0
1696905300000|2023-10-10 02:35:00|10891|10885|10892.6|10886.6|10894.2|10888.2|10891|10885|0
1696905600000|2023-10-10 02:40:00|10891.9|10885.9|10894.1|10888.1|10895.7|10889.7|10891.8|10885.8|0
1696905900000|2023-10-10 02:45:00|10895.7|10889.7|10891|10885|10895.7|10889.7|10891|10885|0
1696906200000|2023-10-10 02:50:00|10889.5|10883.5|10889.5|10883.5|10891|10885|10889.4|10883.4|0
1696906500000|2023-10-10 02:55:00|10889.4|10883.4|10887.9|10881.9|10891|10885|10887.9|10881.9|0
1696906800000|2023-10-10 03:00:00|10888.6|10882.6|10889.4|10883.4|10889.4|10883.4|10887.9|10881.9|0
1696907100000|2023-10-10 03:05:00|10889.5|10883.5|10887.9|10881.9|10891|10885|10887.9|10881.9|0
1696907400000|2023-10-10 03:10:00|10889.4|10883.4|10889.4|10883.4|10891|10885|10887.9|10881.9|0
1696907700000|2023-10-10 03:15:00|10889.5|10883.5|10889.5|10883.5|10889.5|10883.5|10887.9|10881.9|0
1696908000000|2023-10-10 03:20:00|10889.4|10883.4|10887.9|10881.9|10889.5|10883.5|10887.9|10881.9|0
1696908300000|2023-10-10 03:25:00|10887.1|10881.1|10889.5|10883.5|10889.5|10883.5|10887.1|10881.1|0
1696908600000|2023-10-10 03:30:00|10889.4|10883.4|10889.4|10883.4|10891|10885|10887.9|10881.9|0
1696908900000|2023-10-10 03:35:00|10891|10885|10889.4|10883.4|10891|10885|10889.4|10883.4|0
1696909200000|2023-10-10 03:40:00|10887.9|10881.9|10889.5|10883.5|10889.5|10883.5|10887.9|10881.9|0
1696909500000|2023-10-10 03:45:00|10889.4|10883.4|10887.9|10881.9|10889.5|10883.5|10887.9|10881.9|0
1696909800000|2023-10-10 03:50:00|10886.4|10880.4|10887.9|10881.9|10887.9|10881.9|10886.4|10880.4|0
1696910100000|2023-10-10 03:55:00|10886.4|10880.4|10887.9|10881.9|10887.9|10881.9|10886.4|10880.4|0
1696910400000|2023-10-10 04:00:00|10887.1|10881.1|10886.4|10880.4|10887.9|10881.9|10886.4|10880.4|0
1696910700000|2023-10-10 04:05:00|10887.1|10881.1|10886.3|10880.3|10887.9|10881.9|10886.3|10880.3|0
1696911000000|2023-10-10 04:10:00|10884.8|10878.8|10885.8|10879.8|10886.4|10880.4|10884.8|10878.8|0
1696911600000|2023-10-10 04:20:00|10887.3|10881.3|10887.3|10881.3|10887.3|10881.3|10887.3|10881.3|0
1696912200000|2023-10-10 04:30:00|10888.9|10882.9|10888.9|10882.9|10888.9|10882.9|10887.3|10881.3|0
1696912500000|2023-10-10 04:35:00|10890.4|10884.4|10888.9|10882.9|10890.4|10884.4|10888.9|10882.9|0
1696912800000|2023-10-10 04:40:00|10890.4|10884.4|10887.4|10881.4|10890.4|10884.4|10887.4|10881.4|0
1696913100000|2023-10-10 04:45:00|10888.1|10882.1|10888.9|10882.9|10888.9|10882.9|10887.3|10881.3|0
1696913400000|2023-10-10 04:50:00|10888.1|10882.1|10888.9|10882.9|10888.9|10882.9|10887.3|10881.3|0
1696913700000|2023-10-10 04:55:00|10887.3|10881.3|10887.3|10881.3|10888.9|10882.9|10886.6|10880.6|0
1696914000000|2023-10-10 05:00:00|10888.1|10882.1|10884.2|10878.2|10888.9|10882.9|10884.2|10878.2|0
1696914300000|2023-10-10 05:05:00|10885|10879|10884.3|10878.3|10887.3|10881.3|10884.2|10878.2|0
1696914600000|2023-10-10 05:10:00|10885|10879|10884.2|10878.2|10885.8|10879.8|10884.2|10878.2|0
1696914900000|2023-10-10 05:15:00|10885|10879|10882.7|10876.7|10885|10879|10882.7|10876.7|0
1696915200000|2023-10-10 05:20:00|10884.3|10878.3|10882.7|10876.7|10884.3|10878.3|10882.7|10876.7|0
1696915500000|2023-10-10 05:25:00|10881.2|10875.2|10882.7|10876.7|10882.7|10876.7|10881.2|10875.2|0
1696915800000|2023-10-10 05:30:00|10884.3|10878.3|10881.2|10875.2|10888.1|10882.1|10881.2|10875.2|0
1696916100000|2023-10-10 05:35:00|10879.7|10873.7|10882.8|10876.8|10884.3|10878.3|10879.7|10873.7|0
1696916400000|2023-10-10 05:40:00|10882.7|10876.7|10886|10880|10892|10886|10882.7|10876.7|0
1696916700000|2023-10-10 05:45:00|10885.9|10879.9|10889|10883|10890.6|10884.6|10885.9|10879.9|0
1696917000000|2023-10-10 05:50:00|10887.5|10881.5|10884.4|10878.4|10887.5|10881.5|10882.9|10876.9|0
1696917300000|2023-10-10 05:55:00|10885.1|10879.1|10890.5|10884.5|10890.5|10884.5|10885.1|10879.1|0
1696917600000|2023-10-10 06:00:00|10897.6|10895.6|10894.1|10892.1|10898.6|10896.6|10891.1|10889.1|96
1696917900000|2023-10-10 06:05:00|10894.6|10892.6|10889.6|10887.6|10898.1|10896.1|10889.6|10887.6|60
1696918200000|2023-10-10 06:10:00|10889.1|10887.1|10883.1|10881.1|10891.1|10889.1|10882.1|10880.1|110
1696918500000|2023-10-10 06:15:00|10883.6|10881.6|10877.6|10875.6|10884.1|10882.1|10876.1|10874.1|33
1696918800000|2023-10-10 06:20:00|10878.1|10876.1|10880.1|10878.1|10883.1|10881.1|10877.6|10875.6|18
1696919100000|2023-10-10 06:25:00|10879.6|10877.6|10879.1|10877.1|10880.6|10878.6|10874.1|10872.1|22
1696919400000|2023-10-10 06:30:00|10880.1|10878.1|10883.1|10881.1|10886.1|10884.1|10879.6|10877.6|26
1696919700000|2023-10-10 06:35:00|10883.6|10881.6|10888.1|10886.1|10889.1|10887.1|10883.1|10881.1|28
1696920000000|2023-10-10 06:40:00|10887.6|10885.6|10887.6|10885.6|10889.1|10887.1|10884.6|10882.6|43
1696920300000|2023-10-10 06:45:00|10887.1|10885.1|10887.1|10885.1|10888.1|10886.1|10886.6|10884.6|7
1696920600000|2023-10-10 06:50:00|10887.6|10885.6|10888.1|10886.1|10890.6|10888.6|10886.6|10884.6|19
1696920900000|2023-10-10 06:55:00|10889.1|10887.1|10891.1|10889.1|10895.6|10893.6|10888.1|10886.1|151
1696921200000|2023-10-10 07:00:00|10893.1|10891.1|10905.6|10903.6|10913.1|10911.1|10885.1|10883.1|1320
1696921500000|2023-10-10 07:05:00|10904.6|10902.6|10901.1|10899.1|10912.6|10910.6|10899.6|10897.6|673
1696921800000|2023-10-10 07:10:00|10901.6|10899.6|10900.1|10898.1|10906.6|10904.6|10894.6|10892.6|415
1696922100000|2023-10-10 07:15:00|10899.6|10897.6|10911.6|10909.6|10918.1|10916.1|10899.1|10897.1|396
1696922400000|2023-10-10 07:20:00|10912.1|10910.1|10906.1|10904.1|10917.6|10915.6|10904.6|10902.6|330
1696922700000|2023-10-10 07:25:00|10905.6|10903.6|10913.6|10911.6|10913.6|10911.6|10901.1|10899.1|176
1696923000000|2023-10-10 07:30:00|10914.6|10912.6|10932.6|10930.6|10932.6|10930.6|10912.6|10910.6|371
1696923300000|2023-10-10 07:35:00|10932.1|10930.1|10935.1|10933.1|10942.1|10940.1|10928.6|10926.6|584
1696923600000|2023-10-10 07:40:00|10935|10933|10927.5|10925.5|10936|10934|10926|10924|324
1696923900000|2023-10-10 07:45:00|10928|10926|10929.5|10927.5|10931|10929|10924.5|10922.5|212
1696924200000|2023-10-10 07:50:00|10930|10928|10922.5|10920.5|10930.5|10928.5|10916|10914|334
1696924500000|2023-10-10 07:55:00|10923|10921|10922.5|10920.5|10925.5|10923.5|10920.5|10918.5|137
1696924800000|2023-10-10 08:00:00|10922|10920|10911.5|10909.5|10930|10928|10910.5|10908.5|243
1696925100000|2023-10-10 08:05:00|10912|10910|10911|10909|10918.5|10916.5|10907.5|10905.5|240
1696925400000|2023-10-10 08:10:00|10910.5|10908.5|10923.5|10921.5|10932.5|10930.5|10910.5|10908.5|467
1696925700000|2023-10-10 08:15:00|10924.5|10922.5|10918.5|10916.5|10931|10929|10914.5|10912.5|126
1696926000000|2023-10-10 08:20:00|10919|10917|10934|10932|10934.5|10932.5|10918.5|10916.5|141
1696926300000|2023-10-10 08:25:00|10934.5|10932.5|10935.5|10933.5|10942.5|10940.5|10932|10930|362
1696926600000|2023-10-10 08:30:00|10935|10933|10933.5|10931.5|10938.5|10936.5|10929.5|10927.5|263
1696926900000|2023-10-10 08:35:00|10934.5|10932.5|10932.5|10930.5|10938.5|10936.5|10930|10928|100
1696927200000|2023-10-10 08:40:00|10932|10930|10927.5|10925.5|10934.5|10932.5|10925.5|10923.5|95
1696927500000|2023-10-10 08:45:00|10928|10926|10944.5|10942.5|10945|10943|10927.5|10925.5|137
1696927800000|2023-10-10 08:50:00|10945|10943|10951.5|10949.5|10953|10951|10941.5|10939.5|191
1696928100000|2023-10-10 08:55:00|10952|10950|10951|10949|10955.5|10953.5|10949|10947|115
1696928400000|2023-10-10 09:00:00|10952.5|10950.5|10942.5|10940.5|10952.5|10950.5|10941|10939|103
1696928700000|2023-10-10 09:05:00|10942|10940|10936.5|10934.5|10944.5|10942.5|10936.5|10934.5|104
1696929000000|2023-10-10 09:10:00|10936|10934|10938|10936|10940.5|10938.5|10935.5|10933.5|70
1696929300000|2023-10-10 09:15:00|10938.5|10936.5|10946.5|10944.5|10947.5|10945.5|10935|10933|104
1696929600000|2023-10-10 09:20:00|10947|10945|10946.5|10944.5|10949.5|10947.5|10945.5|10943.5|239
1696929900000|2023-10-10 09:25:00|10947|10945|10944.5|10942.5|10951|10949|10944.5|10942.5|90
1696930200000|2023-10-10 09:30:00|10945|10943|10952|10950|10952.5|10950.5|10939.5|10937.5|167
1696930500000|2023-10-10 09:35:00|10951.5|10949.5|10951.5|10949.5|10952|10950|10945.5|10943.5|147
1696930800000|2023-10-10 09:40:00|10952|10950|10953|10951|10954.5|10952.5|10951|10949|116
1696931100000|2023-10-10 09:45:00|10953.5|10951.5|10946.5|10944.5|10953.5|10951.5|10943.5|10941.5|106
1696931400000|2023-10-10 09:50:00|10946|10944|10951|10949|10952.5|10950.5|10946|10944|107
1696931700000|2023-10-10 09:55:00|10951.5|10949.5|10953.5|10951.5|10954.5|10952.5|10947.5|10945.5|82
1696932000000|2023-10-10 10:00:00|10953|10951|10952|10950|10954|10952|10947|10945|120
1696932300000|2023-10-10 10:05:00|10951.5|10949.5|10954|10952|10954.5|10952.5|10949.5|10947.5|80
1696932600000|2023-10-10 10:10:00|10954.5|10952.5|10949|10947|10955.5|10953.5|10946|10944|125
1696932900000|2023-10-10 10:15:00|10948.5|10946.5|10949.5|10947.5|10952.5|10950.5|10942.5|10940.5|114
1696933200000|2023-10-10 10:20:00|10950|10948|10950|10948|10951|10949|10946.5|10944.5|87
1696933500000|2023-10-10 10:25:00|10949.5|10947.5|10953|10951|10955.5|10953.5|10949.5|10947.5|73
1696933800000|2023-10-10 10:30:00|10953.5|10951.5|10953|10951|10956.5|10954.5|10950|10948|137
1696934100000|2023-10-10 10:35:00|10952.5|10950.5|10954|10952|10956.5|10954.5|10952|10950|52
1696934400000|2023-10-10 10:40:00|10954.5|10952.5|10960.5|10958.5|10960.5|10958.5|10953.5|10951.5|132
1696934700000|2023-10-10 10:45:00|10960|10958|10962.5|10960.5|10963.5|10961.5|10958|10956|71
1696935000000|2023-10-10 10:50:00|10962|10960|10961.5|10959.5|10964.5|10962.5|10959.5|10957.5|81
1696935300000|2023-10-10 10:55:00|10961|10959|10960.5|10958.5|10964|10962|10960.5|10958.5|81
1696935600000|2023-10-10 11:00:00|10960|10958|10962|10960|10965|10963|10959.5|10957.5|63
1696935900000|2023-10-10 11:05:00|10962.5|10960.5|10964.5|10962.5|10968|10966|10962|10960|209
1696936200000|2023-10-10 11:10:00|10965|10963|10957.5|10955.5|10967.5|10965.5|10956.5|10954.5|168
1696936500000|2023-10-10 11:15:00|10958|10956|10957|10955|10959.5|10957.5|10954.5|10952.5|122
1696936800000|2023-10-10 11:20:00|10957.5|10955.5|10961.5|10959.5|10962.5|10960.5|10957.5|10955.5|164
1696937100000|2023-10-10 11:25:00|10962|10960|10959|10957|10963|10961|10957|10955|119
1696937400000|2023-10-10 11:30:00|10959.5|10957.5|10967.5|10965.5|10968|10966|10959.5|10957.5|147
1696937700000|2023-10-10 11:35:00|10967|10965|10971|10969|10971.5|10969.5|10964.5|10962.5|136
1696938000000|2023-10-10 11:40:00|10969.8|10967.8|10967.8|10965.8|10970.3|10968.3|10965.8|10963.8|136
1696938300000|2023-10-10 11:45:00|10968.3|10966.3|10965.8|10963.8|10972.3|10970.3|10965.3|10963.3|145
1696938600000|2023-10-10 11:50:00|10965.3|10963.3|10957.3|10955.3|10965.3|10963.3|10956.8|10954.8|200
1696938900000|2023-10-10 11:55:00|10957.8|10955.8|10961.3|10959.3|10967.3|10965.3|10956.3|10954.3|157
1696939200000|2023-10-10 12:00:00|10961.8|10959.8|10964.3|10962.3|10968.3|10966.3|10957.8|10955.8|126
1696939500000|2023-10-10 12:05:00|10964.8|10962.8|10967.3|10965.3|10967.8|10965.8|10961.3|10959.3|134
1696939800000|2023-10-10 12:10:00|10966.8|10964.8|10968.8|10966.8|10970.3|10968.3|10966.3|10964.3|141
1696940100000|2023-10-10 12:15:00|10968.3|10966.3|10969.3|10967.3|10971.3|10969.3|10965.8|10963.8|135
1696940400000|2023-10-10 12:20:00|10968.8|10966.8|10970.3|10968.3|10972.3|10970.3|10965.3|10963.3|157
1696940700000|2023-10-10 12:25:00|10970.8|10968.8|10969.3|10967.3|10971.3|10969.3|10968.3|10966.3|106
1696941000000|2023-10-10 12:30:00|10969.8|10967.8|10969.3|10967.3|10972.3|10970.3|10968.3|10966.3|145
1696941300000|2023-10-10 12:35:00|10969.8|10967.8|10965.3|10963.3|10970.8|10968.8|10963.8|10961.8|145
1696941600000|2023-10-10 12:40:00|10964.8|10962.8|10953.8|10951.8|10966.8|10964.8|10953.3|10951.3|219
1696941900000|2023-10-10 12:45:00|10954.3|10952.3|10955.3|10953.3|10956.8|10954.8|10945.8|10943.8|323
1696942200000|2023-10-10 12:50:00|10954.8|10952.8|10970.3|10968.3|10970.3|10968.3|10951.3|10949.3|247
1696942500000|2023-10-10 12:55:00|10969.8|10967.8|10960.3|10958.3|10971.3|10969.3|10959.3|10957.3|330
1696942800000|2023-10-10 13:00:00|10959.8|10957.8|10969.3|10967.3|10970.3|10968.3|10959.3|10957.3|241
1696943100000|2023-10-10 13:05:00|10969.8|10967.8|10971.3|10969.3|10973.3|10971.3|10967.3|10965.3|230
1696943400000|2023-10-10 13:10:00|10970.8|10968.8|10970.8|10968.8|10972.8|10970.8|10963.3|10961.3|203
1696943700000|2023-10-10 13:15:00|10970.3|10968.3|10960.3|10958.3|10975.3|10973.3|10960.3|10958.3|322
1696944000000|2023-10-10 13:20:00|10959.8|10957.8|10948.3|10946.3|10964.3|10962.3|10947.3|10945.3|531
1696944300000|2023-10-10 13:25:00|10947.8|10945.8|10952.3|10950.3|10954.8|10952.8|10943.3|10941.3|516
1696944600000|2023-10-10 13:30:00|10953.3|10951.3|10959.3|10957.3|10964.8|10962.8|10953.3|10951.3|702
1696944900000|2023-10-10 13:35:00|10958.8|10956.8|10955.8|10953.8|10965.3|10963.3|10955.3|10953.3|173
1696945200000|2023-10-10 13:40:00|10955.3|10953.3|10955.3|10953.3|10960.8|10958.8|10953.3|10951.3|143
1696945500000|2023-10-10 13:45:00|10954.3|10952.3|10954.3|10952.3|10956.3|10954.3|10949.3|10947.3|158
1696945800000|2023-10-10 13:50:00|10954.8|10952.8|10955.8|10953.8|10961.3|10959.3|10953.3|10951.3|214
1696946100000|2023-10-10 13:55:00|10955.3|10953.3|10960.8|10958.8|10961.3|10959.3|10953.3|10951.3|168
1696946400000|2023-10-10 14:00:00|10961.3|10959.3|10967.3|10965.3|10973.8|10971.8|10960.8|10958.8|607
1696946700000|2023-10-10 14:05:00|10967.8|10965.8|10969.8|10967.8|10971.3|10969.3|10962.3|10960.3|286
1696947000000|2023-10-10 14:10:00|10971|10969|10971.5|10969.5|10975.5|10973.5|10969.5|10967.5|2526
1696947300000|2023-10-10 14:15:00|10971|10969|10974.5|10972.5|10974.5|10972.5|10966.5|10964.5|183
1696947600000|2023-10-10 14:20:00|10975|10973|10978|10976|10979|10977|10972.5|10970.5|200
1696947900000|2023-10-10 14:25:00|10978.5|10976.5|10979.5|10977.5|10982.5|10980.5|10977.5|10975.5|237
1696948200000|2023-10-10 14:30:00|10980.5|10978.5|10991.5|10989.5|10991.5|10989.5|10979.5|10977.5|245
1696948500000|2023-10-10 14:35:00|10991|10989|10995.5|10993.5|11002.5|11000.5|10991|10989|322
1696948800000|2023-10-10 14:40:00|10994.5|10992.5|10994|10992|10998.5|10996.5|10993|10991|200
1696949100000|2023-10-10 14:45:00|10994.5|10992.5|10991.5|10989.5|10997.5|10995.5|10987.5|10985.5|270
1696949400000|2023-10-10 14:50:00|10991|10989|10994.5|10992.5|11001.5|10999.5|10991|10989|342
1696949700000|2023-10-10 14:55:00|10994|10992|10992.5|10990.5|10994|10992|10989.5|10987.5|199
1696950000000|2023-10-10 15:00:00|10992|10990|10997.5|10995.5|10999.5|10997.5|10988.5|10986.5|307
1696950300000|2023-10-10 15:05:00|10998.5|10996.5|11005.5|11003.5|11008|11006|10997.5|10995.5|767
1696950600000|2023-10-10 15:10:00|11005|11003|11003.5|11001.5|11008.5|11006.5|11003.5|11001.5|428
1696950900000|2023-10-10 15:15:00|11004|11002|11010.5|11008.5|11013.5|11011.5|11003.5|11001.5|877
1696951200000|2023-10-10 15:20:00|11011|11009|11010.5|11008.5|11017.5|11015.5|11008.5|11006.5|668
1696951500000|2023-10-10 15:25:00|11010|11008|11006.5|11004.5|11010.5|11008.5|11002|11000|1602
1696951800000|2023-10-10 15:30:00|11005.5|11003.5|11008.5|11006.5|11010.5|11008.5|11003.5|11001.5|1424
1696952100000|2023-10-10 15:35:00|11009|11007|11012.5|11010.5|11012.5|11010.5|11008.5|11006.5|478
1696952400000|2023-10-10 15:40:00|11012|11010|11015.5|11013.5|11017.5|11015.5|11011.5|11009.5|127
1696952700000|2023-10-10 15:45:00|11011.5|11009.5|11007.5|11005.5|11013.5|11011.5|11007.5|11005.5|288
1696953000000|2023-10-10 15:50:00|11008|11006|11006.5|11004.5|11008.5|11006.5|11003.5|11001.5|122
1696953300000|2023-10-10 15:55:00|11006|11004|11004|11002|11007.5|11005.5|11003.5|11001.5|97
1696953600000|2023-10-10 16:00:00|11003.5|11001.5|10999.5|10997.5|11004|11002|10998.5|10996.5|97
1696953900000|2023-10-10 16:05:00|10999|10997|10995|10993|10999|10997|10994|10992|134
1696954200000|2023-10-10 16:10:00|10994.5|10992.5|11001|10999|11002.5|11000.5|10994|10992|29
1696954500000|2023-10-10 16:15:00|11000.5|10998.5|11001|10999|11001|10999|10997.5|10995.5|69
1696954800000|2023-10-10 16:20:00|11001.5|10999.5|11001|10999|11002.5|11000.5|10998|10996|56
1696955100000|2023-10-10 16:25:00|11000.5|10998.5|11000|10998|11002|11000|10999.5|10997.5|8
1696955400000|2023-10-10 16:30:00|10999.5|10997.5|10998.5|10996.5|11000|10998|10998|10996|7
1696955700000|2023-10-10 16:35:00|10999|10997|11000|10998|11000|10998|10997.5|10995.5|26
1696956000000|2023-10-10 16:40:00|10999.5|10997.5|10996|10994|11000|10998|10995.5|10993.5|2
1696956300000|2023-10-10 16:45:00|10995.5|10993.5|10993.5|10991.5|10997|10995|10993.5|10991.5|10
1696956600000|2023-10-10 16:50:00|10994|10992|10993.5|10991.5|10997|10995|10993|10991|10
1696956900000|2023-10-10 16:55:00|10992.5|10990.5|10995|10993|10995|10993|10991.5|10989.5|25
1696957200000|2023-10-10 17:00:00|10994|10992|10985.5|10983.5|10994.5|10992.5|10985.5|10983.5|60
1696957500000|2023-10-10 17:05:00|10984.5|10982.5|10983.5|10981.5|10987|10985|10981.5|10979.5|46
1696957800000|2023-10-10 17:10:00|10984|10982|10982|10980|10986|10984|10981.5|10979.5|8
1696958100000|2023-10-10 17:15:00|10981.5|10979.5|10985|10983|10985.5|10983.5|10979|10977|14
1696958400000|2023-10-10 17:20:00|10984.5|10982.5|10986.5|10984.5|10989|10987|10984.5|10982.5|5
1696958700000|2023-10-10 17:25:00|10987|10985|10987|10985|10987|10985|10983|10981|4
1696959000000|2023-10-10 17:30:00|10986.5|10984.5|10984|10982|10987.5|10985.5|10982|10980|1
1696959300000|2023-10-10 17:35:00|10984.5|10982.5|10986|10984|10988|10986|10984|10982|7
1696959600000|2023-10-10 17:40:00|10986.5|10984.5|10989|10987|10990|10988|10986|10984|3
1696959900000|2023-10-10 17:45:00|10989.5|10987.5|10990|10988|10990|10988|10987|10985|0
1696960200000|2023-10-10 17:50:00|10989.5|10987.5|10990|10988|10991|10989|10984|10982|5
1696960500000|2023-10-10 17:55:00|10990.5|10988.5|10991|10989|10991.5|10989.5|10989|10987|3
1696960800000|2023-10-10 18:00:00|10990.5|10988.5|10993|10991|10993.5|10991.5|10988|10986|3
1696961100000|2023-10-10 18:05:00|10992.5|10990.5|10987|10985|10993|10991|10987|10985|0
1696961400000|2023-10-10 18:10:00|10986.5|10984.5|10984|10982|10988.5|10986.5|10984|10982|8
1696961700000|2023-10-10 18:15:00|10983.5|10981.5|10987|10985|10988.5|10986.5|10983|10981|60
1696962000000|2023-10-10 18:20:00|10987.5|10985.5|10985|10983|10989|10987|10985|10983|1
1696962300000|2023-10-10 18:25:00|10985.5|10983.5|10984|10982|10988.5|10986.5|10982.5|10980.5|18
1696962600000|2023-10-10 18:30:00|10984.5|10982.5|10987|10985|10988|10986|10984|10982|2
1696962900000|2023-10-10 18:35:00|10987.5|10985.5|10984|10982|10988|10986|10982|10980|7
1696963200000|2023-10-10 18:40:00|10984.5|10982.5|10986|10984|10986|10984|10984|10982|7
1696963500000|2023-10-10 18:45:00|10985.5|10983.5|10990|10988|10993.5|10991.5|10985.5|10983.5|37
1696963800000|2023-10-10 18:50:00|10990.5|10988.5|10982|10980|10990.5|10988.5|10982|10980|11
1696964100000|2023-10-10 18:55:00|10981.5|10979.5|10981|10979|10982|10980|10978.5|10976.5|10
1696964400000|2023-10-10 19:00:00|10980.5|10978.5|10981|10979|10982|10980|10978.5|10976.5|17
1696964700000|2023-10-10 19:05:00|10980.5|10978.5|10982|10980|10984|10982|10979|10977|3
1696965000000|2023-10-10 19:10:00|10981.5|10979.5|10981.5|10979.5|10982.5|10980.5|10980|10978|7
1696965300000|2023-10-10 19:15:00|10982|10980|10982|10980|10985|10983|10980|10978|5
1696965600000|2023-10-10 19:20:00|10981.5|10979.5|10984|10982|10984.5|10982.5|10978.5|10976.5|5
1696965900000|2023-10-10 19:25:00|10983.5|10981.5|10983.5|10981.5|10984.5|10982.5|10982|10980|1
1696966200000|2023-10-10 19:30:00|10983|10981|10981.5|10979.5|10984|10982|10981|10979|7
1696966500000|2023-10-10 19:35:00|10981|10979|10980|10978|10981|10979|10977.5|10975.5|9
1696966800000|2023-10-10 19:40:00|10979.5|10977.5|10981|10979|10981.5|10979.5|10977.5|10975.5|40
1696967100000|2023-10-10 19:45:00|10980.5|10978.5|10984|10982|10984|10982|10979|10977|8
1696967400000|2023-10-10 19:50:00|10984.5|10982.5|10978|10976|10984.5|10982.5|10976.5|10974.5|26
1696967700000|2023-10-10 19:55:00|10978.5|10976.5|10979.4|10973.4|10982|10980|10975.5|10973.4|28
1696968000000|2023-10-10 20:00:00|10979.8|10973.8|10982.1|10976.1|10982.1|10976.1|10977.5|10971.5|0
1696968300000|2023-10-10 20:05:00|10981.8|10975.8|10980.2|10974.2|10982.1|10976.1|10979.1|10973.1|0
1696968600000|2023-10-10 20:10:00|10980.7|10974.7|10980.3|10974.3|10982.9|10976.9|10980.2|10974.2|0
1696968900000|2023-10-10 20:15:00|10980.4|10974.4|10980.2|10974.2|10981.8|10975.8|10979.9|10973.9|0
1696969200000|2023-10-10 20:20:00|10979.9|10973.9|10979.9|10973.9|10980.7|10974.7|10979.4|10973.4|0
1696969500000|2023-10-10 20:25:00|10980.2|10974.2|10979.4|10973.4|10981|10975|10979.4|10973.4|0
1696969800000|2023-10-10 20:30:00|10979.9|10973.9|10979.4|10973.4|10980.2|10974.2|10979.4|10973.4|0
1696970100000|2023-10-10 20:35:00|10979.9|10973.9|10979.4|10973.4|10979.9|10973.9|10979.4|10973.4|0
1696970400000|2023-10-10 20:40:00|10979.9|10973.9|10979.4|10973.4|10979.9|10973.9|10979.4|10973.4|0
1696970700000|2023-10-10 20:45:00|10979.9|10973.9|10979.4|10973.4|10979.9|10973.9|10979.4|10973.4|0
1696971000000|2023-10-10 20:50:00|10979.9|10973.9|10979.9|10973.9|10979.9|10973.9|10979.9|10973.9|0
1696971300000|2023-10-10 20:55:00|10979.4|10973.4|10979.4|10973.4|10980|10974|10979.2|10973.2|0
1696971600000|2023-10-10 21:00:00|10979.6|10973.6|10979.7|10973.7|10979.7|10973.7|10979.4|10973.4|0
1696971900000|2023-10-10 21:05:00|10979.6|10973.6|10979.2|10973.2|10979.6|10973.6|10979.2|10973.2|0
1696972200000|2023-10-10 21:10:00|10979.3|10973.3|10979.4|10973.4|10979.6|10973.6|10979.3|10973.3|0
1696972500000|2023-10-10 21:15:00|10979.2|10973.2|10979.7|10973.7|10980|10974|10979.2|10973.2|0
1696972800000|2023-10-10 21:20:00|10979.9|10973.9|10979.7|10973.7|10979.9|10973.9|10979.7|10973.7|0
1696973100000|2023-10-10 21:25:00|10979.6|10973.6|10979.6|10973.6|10979.6|10973.6|10979.6|10973.6|0
1696973400000|2023-10-10 21:30:00|10979.7|10973.7|10978.9|10972.9|10979.7|10973.7|10978.9|10972.9|0
1696974300000|2023-10-10 21:45:00|10978.8|10972.8|10979.7|10973.7|10979.7|10973.7|10978.1|10972.1|0
1696974600000|2023-10-10 21:50:00|10978.9|10972.9|10978.6|10972.6|10978.9|10972.9|10978.6|10972.6|0
1696974900000|2023-10-10 21:55:00|10978.8|10972.8|10978.8|10972.8|10978.8|10972.8|10978.5|10972.5|0
1696975200000|2023-10-10 22:00:00|10980|10974|10978.8|10972.8|10980.8|10974.8|10978.8|10972.8|0
1696975500000|2023-10-10 22:05:00|10979.1|10973.1|10978|10972|10979.1|10973.1|10976.9|10970.9|0
1696975800000|2023-10-10 22:10:00|10977.5|10971.5|10978.3|10972.3|10978.3|10972.3|10977.5|10971.5|0
1696976100000|2023-10-10 22:15:00|10978|10972|10978.8|10972.8|10978.8|10972.8|10976.9|10970.9|0
1696976400000|2023-10-10 22:20:00|10979.1|10973.1|10979.1|10973.1|10979.4|10973.4|10978.8|10972.8|0
1696976700000|2023-10-10 22:25:00|10978.8|10972.8|10978.8|10972.8|10979.1|10973.1|10978.8|10972.8|0
1696977000000|2023-10-10 22:30:00|10979.1|10973.1|10979.9|10973.9|10979.9|10973.9|10978.8|10972.8|0
1696977300000|2023-10-10 22:35:00|10979.4|10973.4|10979.9|10973.9|10980.2|10974.2|10979.1|10973.1|0
1696977600000|2023-10-10 22:40:00|10980.2|10974.2|10979.9|10973.9|10980.7|10974.7|10979.9|10973.9|0
1696977900000|2023-10-10 22:45:00|10980.2|10974.2|10980.7|10974.7|10980.7|10974.7|10979.9|10973.9|0
1696978200000|2023-10-10 22:50:00|10980.3|10974.3|10979.9|10973.9|10980.7|10974.7|10979.4|10973.4|0
1696978500000|2023-10-10 22:55:00|10979.4|10973.4|10979.9|10973.9|10979.9|10973.9|10979.4|10973.4|0
1696978800000|2023-10-10 23:00:00|10980.2|10974.2|10980.2|10974.2|10980.7|10974.7|10979.9|10973.9|0
1696979100000|2023-10-10 23:05:00|10980.7|10974.7|10981.8|10975.8|10981.8|10975.8|10980.2|10974.2|0
1696979400000|2023-10-10 23:10:00|10981.6|10975.6|10981.8|10975.8|10981.8|10975.8|10981|10975|0
1696979700000|2023-10-10 23:15:00|10982.1|10976.1|10982.1|10976.1|10982.1|10976.1|10981.8|10975.8|0
1696980000000|2023-10-10 23:20:00|10982.5|10976.5|10982.1|10976.1|10982.9|10976.9|10982.1|10976.1|0
1696980300000|2023-10-10 23:25:00|10982.5|10976.5|10981.8|10975.8|10982.5|10976.5|10981.8|10975.8|0
1696980600000|2023-10-10 23:30:00|10982.1|10976.1|10981.8|10975.8|10982.5|10976.5|10981.8|10975.8|0
1696980900000|2023-10-10 23:35:00|10981.7|10975.7|10981.3|10975.3|10981.8|10975.8|10981.3|10975.3|0
1696981200000|2023-10-10 23:40:00|10981.8|10975.8|10982.1|10976.1|10982.1|10976.1|10981.3|10975.3|0
1696981500000|2023-10-10 23:45:00|10982.2|10976.2|10981.3|10975.3|10982.2|10976.2|10981.1|10975.1|0
1696981800000|2023-10-10 23:50:00|10981.1|10975.1|10981.8|10975.8|10981.8|10975.8|10981|10975|0
1696982100000|2023-10-10 23:55:00|10981.7|10975.7|10981.8|10975.8|10982.1|10976.1|10981|10975|0
1696982400000|2023-10-11 00:00:00|10981.7|10975.7|10984.4|10978.4|10985.8|10979.8|10981.3|10975.3|0
1696982700000|2023-10-11 00:05:00|10984.7|10978.7|10983.6|10977.6|10985.1|10979.1|10983.2|10977.2|0
1696983000000|2023-10-11 00:10:00|10983.7|10977.7|10984.4|10978.4|10984.4|10978.4|10983.2|10977.2|0
1696983300000|2023-10-11 00:15:00|10984.7|10978.7|10984|10978|10990.2|10984.2|10983.6|10977.6|0
1696983600000|2023-10-11 00:20:00|10985.5|10979.5|10985.6|10979.6|10987.1|10981.1|10984|10978|0
1696983900000|2023-10-11 00:25:00|10984.1|10978.1|10982.5|10976.5|10984.1|10978.1|10982.5|10976.5|0
1696984200000|2023-10-11 00:30:00|10981.8|10975.8|10984.1|10978.1|10985.7|10979.7|10981|10975|0
1696984500000|2023-10-11 00:35:00|10982.6|10976.6|10987.2|10981.2|10989.5|10983.5|10982.6|10976.6|0
1696984800000|2023-10-11 00:40:00|10985.7|10979.7|10987.2|10981.2|10987.2|10981.2|10984.1|10978.1|0
1696985100000|2023-10-11 00:45:00|10986.4|10980.4|10987.2|10981.2|10987.2|10981.2|10984.1|10978.1|0
1696985400000|2023-10-11 00:50:00|10987.1|10981.1|10981|10975|10987.1|10981.1|10981|10975|0
1696985700000|2023-10-11 00:55:00|10980.2|10974.2|10976.4|10970.4|10984.1|10978.1|10976.4|10970.4|0
1696986000000|2023-10-11 01:00:00|10974.8|10968.8|10976.4|10970.4|10977.9|10971.9|10973.3|10967.3|0
1696986300000|2023-10-11 01:05:00|10977.2|10971.2|10976.4|10970.4|10977.9|10971.9|10974.8|10968.8|0
1696986600000|2023-10-11 01:10:00|10977.2|10971.2|10977.9|10971.9|10977.9|10971.9|10976.4|10970.4|0
1696986900000|2023-10-11 01:15:00|10976.4|10970.4|10976.4|10970.4|10978|10972|10973.3|10967.3|0
1696987200000|2023-10-11 01:20:00|10977.9|10971.9|10976.4|10970.4|10981|10975|10975.5|10969.5|0
1696987500000|2023-10-11 01:25:00|10976.3|10970.3|10977.9|10971.9|10979.4|10973.4|10976.3|10970.3|0
1696987800000|2023-10-11 01:30:00|10976.4|10970.4|10977.9|10971.9|10977.9|10971.9|10973.3|10967.3|0
1696988100000|2023-10-11 01:35:00|10977.2|10971.2|10976.4|10970.4|10979.5|10973.5|10976.4|10970.4|0
1696988400000|2023-10-11 01:40:00|10977.9|10971.9|10979.5|10973.5|10981|10975|10976.4|10970.4|0
1696988700000|2023-10-11 01:45:00|10978|10972|10981|10975|10981.1|10975.1|10978|10972|0
1696989000000|2023-10-11 01:50:00|10979.5|10973.5|10981|10975|10982.6|10976.6|10979.5|10973.5|0
1696989300000|2023-10-11 01:55:00|10979.5|10973.5|10979.5|10973.5|10981|10975|10979.4|10973.4|0
1696989600000|2023-10-11 02:00:00|10977.9|10971.9|10979.4|10973.4|10981|10975|10976.4|10970.4|0
1696989900000|2023-10-11 02:05:00|10977.9|10971.9|10982.5|10976.5|10982.5|10976.5|10977.9|10971.9|0
1696990200000|2023-10-11 02:10:00|10984|10978|10983.3|10977.3|10985.6|10979.6|10981|10975|0
1696990500000|2023-10-11 02:15:00|10982.5|10976.5|10982.5|10976.5|10982.5|10976.5|10979.5|10973.5|0
1696990800000|2023-10-11 02:20:00|10981|10975|10982.5|10976.5|10984|10978|10980.9|10974.9|0
1696991100000|2023-10-11 02:25:00|10981.7|10975.7|10982.5|10976.5|10982.5|10976.5|10980.2|10974.2|0
1696991400000|2023-10-11 02:30:00|10981|10975|10984.1|10978.1|10984.8|10978.8|10981|10975|0
1696991700000|2023-10-11 02:35:00|10984.9|10978.9|10985.6|10979.6|10985.6|10979.6|10984.1|10978.1|0
1696992000000|2023-10-11 02:40:00|10984.1|10978.1|10987.2|10981.2|10987.2|10981.2|10984.1|10978.1|0
1696992600000|2023-10-11 02:50:00|10988.7|10982.7|10988.7|10982.7|10988.7|10982.7|10987.2|10981.2|0
1696992900000|2023-10-11 02:55:00|10987.2|10981.2|10987.2|10981.2|10988.7|10982.7|10987.2|10981.2|0
1696993200000|2023-10-11 03:00:00|10985.6|10979.6|10984.1|10978.1|10987.2|10981.2|10984.1|10978.1|0
1696993500000|2023-10-11 03:05:00|10982.6|10976.6|10982.6|10976.6|10984.1|10978.1|10981.1|10975.1|0
1696993800000|2023-10-11 03:10:00|10984.1|10978.1|10979.5|10973.5|10984.1|10978.1|10979.5|10973.5|0
1696994100000|2023-10-11 03:15:00|10978|10972|10978|10972|10981.1|10975.1|10978|10972|0
1696994400000|2023-10-11 03:20:00|10976.5|10970.5|10978|10972|10979.5|10973.5|10976.5|10970.5|0
1696994700000|2023-10-11 03:25:00|10979.5|10973.5|10979.5|10973.5|10979.5|10973.5|10978|10972|0
1696995000000|2023-10-11 03:30:00|10978|10972|10982.6|10976.6|10982.6|10976.6|10978|10972|0
1696995300000|2023-10-11 03:35:00|10981.9|10975.9|10982.6|10976.6|10984.2|10978.2|10981.1|10975.1|0
1696995900000|2023-10-11 03:45:00|10981.9|10975.9|10981.1|10975.1|10981.9|10975.9|10981.1|10975.1|0
1696996200000|2023-10-11 03:50:00|10982.6|10976.6|10981.1|10975.1|10982.6|10976.6|10981.1|10975.1|0
1696996500000|2023-10-11 03:55:00|10981|10975|10981.1|10975.1|10981.1|10975.1|10979.5|10973.5|0
1696996800000|2023-10-11 04:00:00|10982.6|10976.6|10981.1|10975.1|10982.6|10976.6|10981.1|10975.1|0
1696997100000|2023-10-11 04:05:00|10980.8|10974.8|10980.8|10974.8|10980.8|10974.8|10980.8|10974.8|0
1696997400000|2023-10-11 04:10:00|10982.3|10976.3|10980.8|10974.8|10982.3|10976.3|10980.8|10974.8|0
1696997700000|2023-10-11 04:15:00|10982.3|10976.3|10986.9|10980.9|10986.9|10980.9|10982.3|10976.3|0
1696998000000|2023-10-11 04:20:00|10988.5|10982.5|10985.4|10979.4|10988.5|10982.5|10985.4|10979.4|0
1696998300000|2023-10-11 04:25:00|10986.9|10980.9|10985.4|10979.4|10986.9|10980.9|10985.4|10979.4|0
1696998600000|2023-10-11 04:30:00|10985.3|10979.3|10982.3|10976.3|10985.4|10979.4|10982.3|10976.3|0
1696998900000|2023-10-11 04:35:00|10983.8|10977.8|10979.2|10973.2|10983.8|10977.8|10979.2|10973.2|0
1696999200000|2023-10-11 04:40:00|10977.7|10971.7|10977.7|10971.7|10979.3|10973.3|10977.7|10971.7|0
1696999500000|2023-10-11 04:45:00|10976.9|10970.9|10977.7|10971.7|10977.7|10971.7|10976.2|10970.2|0
1696999800000|2023-10-11 04:50:00|10976.9|10970.9|10977.7|10971.7|10977.7|10971.7|10976.2|10970.2|0
1697000400000|2023-10-11 05:00:00|10976.9|10970.9|10983.8|10977.8|10983.8|10977.8|10976.2|10970.2|0
1697000700000|2023-10-11 05:05:00|10982.3|10976.3|10982.3|10976.3|10983.8|10977.8|10980.7|10974.7|0
1697001000000|2023-10-11 05:10:00|10980.7|10974.7|10982.3|10976.3|10982.3|10976.3|10980.7|10974.7|0
1697001300000|2023-10-11 05:15:00|10980.8|10974.8|10982.3|10976.3|10983.8|10977.8|10980.7|10974.7|0
1697001600000|2023-10-11 05:20:00|10983.1|10977.1|10985.3|10979.3|10985.4|10979.4|10983.1|10977.1|0
1697001900000|2023-10-11 05:25:00|10983.8|10977.8|10986.1|10980.1|10986.9|10980.9|10983.8|10977.8|0
1697002200000|2023-10-11 05:30:00|10985.4|10979.4|10984.6|10978.6|10986.9|10980.9|10983.8|10977.8|0
1697002500000|2023-10-11 05:35:00|10983.9|10977.9|10982.3|10976.3|10985.4|10979.4|10982.3|10976.3|0
1697002800000|2023-10-11 05:40:00|10980.7|10974.7|10982.2|10976.2|10982.3|10976.3|10979.2|10973.2|0
1697003100000|2023-10-11 05:45:00|10980.7|10974.7|10984.6|10978.6|10985.3|10979.3|10980.7|10974.7|0
1697003400000|2023-10-11 05:50:00|10983.8|10977.8|10982.3|10976.3|10985.3|10979.3|10982.2|10976.2|0
1697003700000|2023-10-11 05:55:00|10982.2|10976.2|10982.2|10976.2|10983.8|10977.8|10980.7|10974.7|0
1697004000000|2023-10-11 06:00:00|10975.5|10973.5|10968|10966|10975.5|10973.5|10964|10962|38
1697004300000|2023-10-11 06:05:00|10967.5|10965.5|10968|10966|10968.5|10966.5|10964.5|10962.5|35
1697004600000|2023-10-11 06:10:00|10968.5|10966.5|10973|10971|10976|10974|10967.5|10965.5|57
1697004900000|2023-10-11 06:15:00|10973.5|10971.5|10972.5|10970.5|10976|10974|10969|10967|34
1697005200000|2023-10-11 06:20:00|10973|10971|10970|10968|10977.5|10975.5|10970|10968|41
1697005500000|2023-10-11 06:25:00|10969.5|10967.5|10977|10975|10977.5|10975.5|10967|10965|33
1697005800000|2023-10-11 06:30:00|10977.5|10975.5|10980|10978|10982|10980|10976|10974|36
1697006100000|2023-10-11 06:35:00|10979.5|10977.5|10976|10974|10982|10980|10974|10972|45
1697006400000|2023-10-11 06:40:00|10975.5|10973.5|10976|10974|10978|10976|10973|10971|55
1697006700000|2023-10-11 06:45:00|10976.5|10974.5|10979|10977|10979|10977|10976|10974|25
1697007000000|2023-10-11 06:50:00|10979.5|10977.5|10980|10978|10981.5|10979.5|10978|10976|57
1697007300000|2023-10-11 06:55:00|10980.5|10978.5|10969.5|10967.5|10981|10979|10969.5|10967.5|138
1697007600000|2023-10-11 07:00:00|10970|10968|10968|10966|10985|10983|10966.5|10964.5|1004
1697007900000|2023-10-11 07:05:00|10967.5|10965.5|10977|10975|10981|10979|10965|10963|412
1697008200000|2023-10-11 07:10:00|10976.5|10974.5|10995|10993|10995|10993|10974|10972|200
1697008500000|2023-10-11 07:15:00|10995.5|10993.5|11001|10999|11009.5|11007.5|10995|10993|314
1697008800000|2023-10-11 07:20:00|11001.5|10999.5|11003|11001|11005.5|11003.5|10996.5|10994.5|398
1697009100000|2023-10-11 07:25:00|11002.5|11000.5|11007|11005|11007.5|11005.5|10994|10992|210
1697009400000|2023-10-11 07:30:00|11007.5|11005.5|11016.5|11014.5|11016.5|11014.5|11005.5|11003.5|299
1697009700000|2023-10-11 07:35:00|11016|11014|11017.5|11015.5|11019.5|11017.5|11011.5|11009.5|196
1697010000000|2023-10-11 07:40:00|11017.1|11015.1|11023.6|11021.6|11025.6|11023.6|11016.1|11014.1|186
1697010300000|2023-10-11 07:45:00|11023.1|11021.1|11022.6|11020.6|11026.6|11024.6|11017.6|11015.6|246
1697010600000|2023-10-11 07:50:00|11023.1|11021.1|11006.1|11004.1|11025.1|11023.1|11005.6|11003.6|237
1697010900000|2023-10-11 07:55:00|11006.6|11004.6|11010.6|11008.6|11012.1|11010.1|11000.1|10998.1|247
1697011200000|2023-10-11 08:00:00|11010.1|11008.1|11014.6|11012.6|11018.1|11016.1|11010.1|11008.1|200
1697011500000|2023-10-11 08:05:00|11015.1|11013.1|11006.1|11004.1|11016.6|11014.6|11002.1|11000.1|198
1697011800000|2023-10-11 08:10:00|11005.6|11003.6|11016.1|11014.1|11019.1|11017.1|11005.1|11003.1|187
1697012100000|2023-10-11 08:15:00|11015.6|11013.6|11021.1|11019.1|11021.6|11019.6|11011.1|11009.1|173
1697012400000|2023-10-11 08:20:00|11020.6|11018.6|11016.1|11014.1|11030.1|11028.1|11015.1|11013.1|263
1697012700000|2023-10-11 08:25:00|11016.6|11014.6|11019.1|11017.1|11020.1|11018.1|11015.1|11013.1|194
1697013000000|2023-10-11 08:30:00|11019.6|11017.6|11031.1|11029.1|11031.1|11029.1|11017.1|11015.1|238
1697013300000|2023-10-11 08:35:00|11030.6|11028.6|11039.1|11037.1|11039.6|11037.6|11028.6|11026.6|212
1697013600000|2023-10-11 08:40:00|11038.6|11036.6|11029.6|11027.6|11043.1|11041.1|11028.6|11026.6|150
1697013900000|2023-10-11 08:45:00|11029.1|11027.1|11040.1|11038.1|11042.1|11040.1|11028.6|11026.6|162
1697014200000|2023-10-11 08:50:00|11039.6|11037.6|11042.1|11040.1|11045.1|11043.1|11039.1|11037.1|242
1697014500000|2023-10-11 08:55:00|11042.6|11040.6|11034.1|11032.1|11043.1|11041.1|11034.1|11032.1|182
1697014800000|2023-10-11 09:00:00|11033.6|11031.6|11041.1|11039.1|11044.1|11042.1|11032.1|11030.1|434
1697015100000|2023-10-11 09:05:00|11040.1|11038.1|11041.1|11039.1|11044.6|11042.6|11038.6|11036.6|178
1697015400000|2023-10-11 09:10:00|11040.1|11038.1|11051.1|11049.1|11053.1|11051.1|11036.1|11034.1|465
1697015700000|2023-10-11 09:15:00|11051.6|11049.6|11051.1|11049.1|11054.1|11052.1|11047.1|11045.1|438
1697016000000|2023-10-11 09:20:00|11050.6|11048.6|11042.1|11040.1|11051.1|11049.1|11038.1|11036.1|293
1697016300000|2023-10-11 09:25:00|11041.6|11039.6|11043.1|11041.1|11050.1|11048.1|11040.1|11038.1|274
1697016600000|2023-10-11 09:30:00|11043.6|11041.6|11047.6|11045.6|11049.1|11047.1|11040.6|11038.6|172
1697016900000|2023-10-11 09:35:00|11047.1|11045.1|11047.1|11045.1|11049.1|11047.1|11044.1|11042.1|399
1697017200000|2023-10-11 09:40:00|11046.6|11044.6|11049.1|11047.1|11049.1|11047.1|11044.6|11042.6|233
1697017500000|2023-10-11 09:45:00|11049.6|11047.6|11051.6|11049.6|11052.1|11050.1|11045.1|11043.1|180
1697017800000|2023-10-11 09:50:00|11052.1|11050.1|11049.1|11047.1|11052.1|11050.1|11049.1|11047.1|102
1697018100000|2023-10-11 09:55:00|11048.6|11046.6|11046.1|11044.1|11051.1|11049.1|11043.6|11041.6|242
1697018400000|2023-10-11 10:00:00|11047.1|11045.1|11054.1|11052.1|11057.1|11055.1|11046.1|11044.1|197
1697018700000|2023-10-11 10:05:00|11053.6|11051.6|11055.1|11053.1|11056.1|11054.1|11051.6|11049.6|316
1697019000000|2023-10-11 10:10:00|11055.6|11053.6|11050.1|11048.1|11059.1|11057.1|11049.6|11047.6|204
1697019300000|2023-10-11 10:15:00|11048.1|11046.1|11050.1|11048.1|11052.1|11050.1|11045.1|11043.1|152
1697019600000|2023-10-11 10:20:00|11049.6|11047.6|11047.6|11045.6|11050.1|11048.1|11045.6|11043.6|131
1697019900000|2023-10-11 10:25:00|11047.1|11045.1|11053.1|11051.1|11053.1|11051.1|11047.1|11045.1|105
1697020200000|2023-10-11 10:30:00|11052.6|11050.6|11050.1|11048.1|11053.1|11051.1|11046.1|11044.1|60
1697020500000|2023-10-11 10:35:00|11049.6|11047.6|11055.1|11053.1|11056.1|11054.1|11049.1|11047.1|143
1697020800000|2023-10-11 10:40:00|11055.6|11053.6|11054.6|11052.6|11058.1|11056.1|11053.1|11051.1|206
1697021100000|2023-10-11 10:45:00|11054.1|11052.1|11057.1|11055.1|11057.1|11055.1|11052.1|11050.1|1147
1697021400000|2023-10-11 10:50:00|11056.6|11054.6|11050.6|11048.6|11056.6|11054.6|11048.1|11046.1|153
1697021700000|2023-10-11 10:55:00|11050.1|11048.1|11048.1|11046.1|11052.1|11050.1|11047.6|11045.6|145
1697022000000|2023-10-11 11:00:00|11047.1|11045.1|11049.6|11047.6|11050.1|11048.1|11041.1|11039.1|169
1697022300000|2023-10-11 11:05:00|11049.1|11047.1|11053.1|11051.1|11053.1|11051.1|11047.1|11045.1|116
1697022600000|2023-10-11 11:10:00|11052.6|11050.6|11054.1|11052.1|11054.6|11052.6|11052.1|11050.1|81
1697022900000|2023-10-11 11:15:00|11053.6|11051.6|11056.1|11054.1|11058.1|11056.1|11052.1|11050.1|131
1697023200000|2023-10-11 11:20:00|11056.6|11054.6|11059.6|11057.6|11060.1|11058.1|11055.1|11053.1|113
1697023500000|2023-10-11 11:25:00|11060.1|11058.1|11066.1|11064.1|11066.6|11064.6|11059.1|11057.1|145
1697023800000|2023-10-11 11:30:00|11065.6|11063.6|11065.1|11063.1|11067.1|11065.1|11061.1|11059.1|288
1697024100000|2023-10-11 11:35:00|11066.1|11064.1|11058.1|11056.1|11067.1|11065.1|11058.1|11056.1|139
1697024400000|2023-10-11 11:40:00|11057.8|11055.8|11057.8|11055.8|11058.3|11056.3|11052.8|11050.8|104
1697024700000|2023-10-11 11:45:00|11057.3|11055.3|11058.8|11056.8|11060.8|11058.8|11056.8|11054.8|63
1697025000000|2023-10-11 11:50:00|11059.3|11057.3|11063.3|11061.3|11064.3|11062.3|11058.3|11056.3|89
1697025300000|2023-10-11 11:55:00|11062.8|11060.8|11057.8|11055.8|11062.8|11060.8|11055.3|11053.3|136
1697025600000|2023-10-11 12:00:00|11056.8|11054.8|11055.3|11053.3|11056.8|11054.8|11050.8|11048.8|128
1697025900000|2023-10-11 12:05:00|11054.8|11052.8|11060.3|11058.3|11060.8|11058.8|11054.8|11052.8|120
1697026200000|2023-10-11 12:10:00|11059.8|11057.8|11061.3|11059.3|11064.3|11062.3|11057.8|11055.8|162
1697026500000|2023-10-11 12:15:00|11061.8|11059.8|11058.8|11056.8|11061.8|11059.8|11056.8|11054.8|162
1697026800000|2023-10-11 12:20:00|11057.8|11055.8|11061.8|11059.8|11064.3|11062.3|11055.8|11053.8|181
1697027100000|2023-10-11 12:25:00|11060.8|11058.8|11060.8|11058.8|11061.8|11059.8|11052.8|11050.8|213
1697027400000|2023-10-11 12:30:00|11056.3|11054.3|11050.8|11048.8|11059.3|11057.3|11049.8|11047.8|323
1697027700000|2023-10-11 12:35:00|11050.3|11048.3|11050.8|11048.8|11058.8|11056.8|11049.3|11047.3|142
1697028000000|2023-10-11 12:40:00|11051.3|11049.3|11040.8|11038.8|11052.8|11050.8|11039.8|11037.8|483
1697028300000|2023-10-11 12:45:00|11041.3|11039.3|11043.8|11041.8|11044.8|11042.8|11037.8|11035.8|235
1697028600000|2023-10-11 12:50:00|11043.3|11041.3|11045.8|11043.8|11050.3|11048.3|11041.8|11039.8|398
1697028900000|2023-10-11 12:55:00|11044.8|11042.8|11042.8|11040.8|11047.3|11045.3|11040.8|11038.8|150
1697029200000|2023-10-11 13:00:00|11043.8|11041.8|11045.8|11043.8|11047.8|11045.8|11034.8|11032.8|166
1697029500000|2023-10-11 13:05:00|11045.3|11043.3|11051.8|11049.8|11053.3|11051.3|11044.8|11042.8|134
1697029800000|2023-10-11 13:10:00|11051.3|11049.3|11041.8|11039.8|11052.3|11050.3|11040.8|11038.8|131
1697030100000|2023-10-11 13:15:00|11042.3|11040.3|11040.8|11038.8|11046.3|11044.3|11039.8|11037.8|146
1697030400000|2023-10-11 13:20:00|11041.3|11039.3|11037.8|11035.8|11044.8|11042.8|11037.8|11035.8|130
1697030700000|2023-10-11 13:25:00|11038.3|11036.3|11045.8|11043.8|11047.8|11045.8|11036.8|11034.8|152
1697031000000|2023-10-11 13:30:00|11045.3|11043.3|11032.8|11030.8|11051.3|11049.3|11031.8|11029.8|510
1697031300000|2023-10-11 13:35:00|11033.3|11031.3|11027.8|11025.8|11034.8|11032.8|11021.8|11019.8|449
1697031600000|2023-10-11 13:40:00|11028.3|11026.3|11038.8|11036.8|11039.3|11037.3|11020.8|11018.8|326
1697031900000|2023-10-11 13:45:00|11038.3|11036.3|11043.8|11041.8|11047.8|11045.8|11035.8|11033.8|231
1697032200000|2023-10-11 13:50:00|11043.3|11041.3|11034.3|11032.3|11044.3|11042.3|11030.8|11028.8|309
1697032500000|2023-10-11 13:55:00|11034.8|11032.8|11038.8|11036.8|11041.3|11039.3|11034.8|11032.8|207
1697032800000|2023-10-11 14:00:00|11040.3|11038.3|11030.3|11028.3|11043.8|11041.8|11028.3|11026.3|282
1697033100000|2023-10-11 14:05:00|11029.8|11027.8|11031.8|11029.8|11038.8|11036.8|11026.8|11024.8|163
1697033400000|2023-10-11 14:10:00|11031.9|11029.9|11021.9|11019.9|11031.9|11029.9|11020.9|11018.9|190
1697033700000|2023-10-11 14:15:00|11021.4|11019.4|11022.4|11020.4|11028.9|11026.9|11020.9|11018.9|223
1697034000000|2023-10-11 14:20:00|11022.9|11020.9|11018.9|11016.9|11026.4|11024.4|11017.9|11015.9|143
1697034300000|2023-10-11 14:25:00|11019.4|11017.4|11027.9|11025.9|11029.4|11027.4|11014.4|11012.4|211
1697034600000|2023-10-11 14:30:00|11028.4|11026.4|11034.9|11032.9|11034.9|11032.9|11028.4|11026.4|247
1697034900000|2023-10-11 14:35:00|11034.4|11032.4|11033.9|11031.9|11035.9|11033.9|11027.9|11025.9|267
1697035200000|2023-10-11 14:40:00|11033.4|11031.4|11036.4|11034.4|11036.4|11034.4|11028.9|11026.9|181
1697035500000|2023-10-11 14:45:00|11036.9|11034.9|11029.9|11027.9|11036.9|11034.9|11028.9|11026.9|295
1697035800000|2023-10-11 14:50:00|11030.9|11028.9|11040.9|11038.9|11045.4|11043.4|11030.4|11028.4|321
1697036100000|2023-10-11 14:55:00|11040.4|11038.4|11037.9|11035.9|11041.9|11039.9|11034.9|11032.9|242
1697036400000|2023-10-11 15:00:00|11038.4|11036.4|11049.9|11047.9|11049.9|11047.9|11037.9|11035.9|241
1697036700000|2023-10-11 15:05:00|11050.4|11048.4|11046.9|11044.9|11051.4|11049.4|11041.9|11039.9|196
1697037000000|2023-10-11 15:10:00|11047.9|11045.9|11045.9|11043.9|11051.4|11049.4|11044.4|11042.4|325
1697037300000|2023-10-11 15:15:00|11046.4|11044.4|11038.9|11036.9|11046.4|11044.4|11035.4|11033.4|732
1697037600000|2023-10-11 15:20:00|11039.9|11037.9|11039.9|11037.9|11043.9|11041.9|11036.9|11034.9|450
1697037900000|2023-10-11 15:25:00|11038.9|11036.9|11039.9|11037.9|11040.9|11038.9|11035.9|11033.9|1096
1697038200000|2023-10-11 15:30:00|11038.9|11036.9|11037.9|11035.9|11042.9|11040.9|11037.9|11035.9|840
1697038500000|2023-10-11 15:35:00|11036.9|11034.9|11033.9|11031.9|11037.9|11035.9|11032.9|11030.9|249
1697038800000|2023-10-11 15:40:00|11033.4|11031.4|11031.9|11029.9|11034.9|11032.9|11030.9|11028.9|135
1697039100000|2023-10-11 15:45:00|11032.4|11030.4|11036.9|11034.9|11036.9|11034.9|11031.9|11029.9|79
1697039400000|2023-10-11 15:50:00|11036.4|11034.4|11037.4|11035.4|11040.9|11038.9|11035.9|11033.9|51
1697039700000|2023-10-11 15:55:00|11036.9|11034.9|11034.4|11032.4|11037.4|11035.4|11033.9|11031.9|38
1697040000000|2023-10-11 16:00:00|11033.9|11031.9|11034.4|11032.4|11035.9|11033.9|11032.9|11030.9|30
1697040300000|2023-10-11 16:05:00|11033.9|11031.9|11035.9|11033.9|11037.4|11035.4|11031.4|11029.4|57
1697040600000|2023-10-11 16:10:00|11035.4|11033.4|11033.9|11031.9|11035.9|11033.9|11033.9|11031.9|29
1697040900000|2023-10-11 16:15:00|11032.9|11030.9|11030.4|11028.4|11032.9|11030.9|11028.9|11026.9|99
1697041200000|2023-10-11 16:20:00|11030.9|11028.9|11029.9|11027.9|11030.9|11028.9|11028.9|11026.9|63
1697041500000|2023-10-11 16:25:00|11030.4|11028.4|11027.4|11025.4|11030.4|11028.4|11026.9|11024.9|58
1697041800000|2023-10-11 16:30:00|11026.9|11024.9|11025.4|11023.4|11028.9|11026.9|11024.9|11022.9|48
1697042100000|2023-10-11 16:35:00|11025.9|11023.9|11027.9|11025.9|11029.4|11027.4|11025.9|11023.9|26
1697042400000|2023-10-11 16:40:00|11028.4|11026.4|11026.4|11024.4|11028.9|11026.9|11026.4|11024.4|22
1697042700000|2023-10-11 16:45:00|11025.9|11023.9|11024.9|11022.9|11025.9|11023.9|11023.4|11021.4|22
1697043000000|2023-10-11 16:50:00|11025.4|11023.4|11022.9|11020.9|11025.9|11023.9|11021.9|11019.9|34
1697043300000|2023-10-11 16:55:00|11022.4|11020.4|11026.4|11024.4|11026.4|11024.4|11021.9|11019.9|48
1697043600000|2023-10-11 17:00:00|11025.9|11023.9|11024.4|11022.4|11028.4|11026.4|11023.9|11021.9|12
1697043900000|2023-10-11 17:05:00|11024.9|11022.9|11028.9|11026.9|11029.9|11027.9|11024.4|11022.4|37
1697044200000|2023-10-11 17:10:00|11028.4|11026.4|11028.4|11026.4|11029.4|11027.4|11026.9|11024.9|20
1697044500000|2023-10-11 17:15:00|11028.9|11026.9|11020.4|11018.4|11029.4|11027.4|11018.9|11016.9|42
1697044800000|2023-10-11 17:20:00|11019.9|11017.9|11019.9|11017.9|11021.4|11019.4|11016.9|11014.9|44
1697045100000|2023-10-11 17:25:00|11020.4|11018.4|11021.4|11019.4|11021.9|11019.9|11019.9|11017.9|34
1697045400000|2023-10-11 17:30:00|11020.9|11018.9|11021.4|11019.4|11024.4|11022.4|11019.4|11017.4|74
1697045700000|2023-10-11 17:35:00|11020.9|11018.9|11024.4|11022.4|11025.4|11023.4|11020.4|11018.4|28
1697046000000|2023-10-11 17:40:00|11024.9|11022.9|11025.9|11023.9|11027.4|11025.4|11024.4|11022.4|15
1697046300000|2023-10-11 17:45:00|11025.4|11023.4|11025.4|11023.4|11027.4|11025.4|11024.4|11022.4|18
1697046600000|2023-10-11 17:50:00|11025.9|11023.9|11029.4|11027.4|11029.9|11027.9|11025.9|11023.9|23
1697046900000|2023-10-11 17:55:00|11028.9|11026.9|11027.9|11025.9|11029.4|11027.4|11026.9|11024.9|14
1697047200000|2023-10-11 18:00:00|11027.4|11025.4|11030.9|11028.9|11033.9|11031.9|11027.4|11025.4|50
1697047500000|2023-10-11 18:05:00|11031.4|11029.4|11026.4|11024.4|11032.9|11030.9|11026.4|11024.4|6
1697047800000|2023-10-11 18:10:00|11025.9|11023.9|11029.4|11027.4|11030.9|11028.9|11025.4|11023.4|3
1697048100000|2023-10-11 18:15:00|11029.9|11027.9|11030.9|11028.9|11033.9|11031.9|11029.9|11027.9|1
1697048400000|2023-10-11 18:20:00|11031.4|11029.4|11036.4|11034.4|11036.4|11034.4|11031.4|11029.4|47
1697048700000|2023-10-11 18:25:00|11035.9|11033.9|11034.4|11032.4|11037.9|11035.9|11033.4|11031.4|23
1697049000000|2023-10-11 18:30:00|11034.9|11032.9|11036.4|11034.4|11037.9|11035.9|11034.4|11032.4|8
1697049300000|2023-10-11 18:35:00|11036.9|11034.9|11034.4|11032.4|11037.9|11035.9|11034.4|11032.4|19
1697049600000|2023-10-11 18:40:00|11033.9|11031.9|11034.4|11032.4|11035.9|11033.9|11033.4|11031.4|10
1697049900000|2023-10-11 18:45:00|11034.9|11032.9|11034.9|11032.9|11036.9|11034.9|11031.9|11029.9|14
1697050200000|2023-10-11 18:50:00|11034.4|11032.4|11036.4|11034.4|11037.4|11035.4|11033.4|11031.4|17
1697050500000|2023-10-11 18:55:00|11035.9|11033.9|11033.4|11031.4|11036.9|11034.9|11031.4|11029.4|17
1697050800000|2023-10-11 19:00:00|11033.9|11031.9|11035.4|11033.4|11038.4|11036.4|11033.9|11031.9|4
1697051100000|2023-10-11 19:05:00|11034.9|11032.9|11036.4|11034.4|11036.4|11034.4|11033.4|11031.4|5
1697051400000|2023-10-11 19:10:00|11036.9|11034.9|11033.4|11031.4|11037.4|11035.4|11031.9|11029.9|5
1697051700000|2023-10-11 19:15:00|11032.9|11030.9|11033.9|11031.9|11033.9|11031.9|11031.4|11029.4|2
1697052000000|2023-10-11 19:20:00|11034.4|11032.4|11035.4|11033.4|11035.4|11033.4|11030.9|11028.9|30
1697052300000|2023-10-11 19:25:00|11034.9|11032.9|11035.4|11033.4|11035.9|11033.9|11032.4|11030.4|11
1697052600000|2023-10-11 19:30:00|11034.9|11032.9|11036.9|11034.9|11037.9|11035.9|11034.4|11032.4|10
1697052900000|2023-10-11 19:35:00|11036.4|11034.4|11041.9|11039.9|11041.9|11039.9|11034.9|11032.9|27
1697053200000|2023-10-11 19:40:00|11041.4|11039.4|11042.9|11040.9|11042.9|11040.9|11039.9|11037.9|31
1697053500000|2023-10-11 19:45:00|11042.4|11040.4|11044.4|11042.4|11045.4|11043.4|11041.9|11039.9|18
1697053800000|2023-10-11 19:50:00|11044.9|11042.9|11048.4|11046.4|11048.4|11046.4|11044.9|11042.9|7
1697054100000|2023-10-11 19:55:00|11048.9|11046.9|11052.4|11046.4|11052.4|11048.9|11046.4|11044.4|37
1697054400000|2023-10-11 20:00:00|11051.3|11045.3|11059.7|11053.7|11061.5|11055.5|11050.9|11044.9|0
1697054700000|2023-10-11 20:05:00|11060|11054|11062.4|11056.4|11063.7|11057.7|11059.2|11053.2|0
1697055000000|2023-10-11 20:10:00|11062.6|11056.6|11064|11058|11064.3|11058.3|11062.1|11056.1|0
1697055300000|2023-10-11 20:15:00|11063.5|11057.5|11064.8|11058.8|11065.4|11059.4|11063.5|11057.5|0
1697055600000|2023-10-11 20:20:00|11064.3|11058.3|11064.3|11058.3|11064.3|11058.3|11062.9|11056.9|0
1697055900000|2023-10-11 20:25:00|11064.8|11058.8|11063.5|11057.5|11064.8|11058.8|11063.2|11057.2|0
1697056200000|2023-10-11 20:30:00|11064|11058|11063.2|11057.2|11064.3|11058.3|11062.9|11056.9|0
1697056500000|2023-10-11 20:35:00|11063.5|11057.5|11064|11058|11064|11058|11063.2|11057.2|0
1697056800000|2023-10-11 20:40:00|11064.3|11058.3|11064.8|11058.8|11065.1|11059.1|11064|11058|0
1697057100000|2023-10-11 20:45:00|11064.3|11058.3|11064.8|11058.8|11064.9|11058.9|11064.3|11058.3|0
1697057400000|2023-10-11 20:50:00|11065.1|11059.1|11066|11060|11066|11060|11065.1|11059.1|0
1697057700000|2023-10-11 20:55:00|11065.7|11059.7|11066|11060|11066.8|11060.8|11065.7|11059.7|0
1697058000000|2023-10-11 21:00:00|11066.1|11060.1|11065.9|11059.9|11066.4|11060.4|11065.6|11059.6|0
1697058300000|2023-10-11 21:05:00|11065.7|11059.7|11065.9|11059.9|11066.2|11060.2|11065.7|11059.7|0
1697058600000|2023-10-11 21:10:00|11065.7|11059.7|11065.3|11059.3|11065.9|11059.9|11065.3|11059.3|0
1697058900000|2023-10-11 21:15:00|11065.6|11059.6|11065.3|11059.3|11065.7|11059.7|11065.1|11059.1|0
1697059200000|2023-10-11 21:20:00|11065.1|11059.1|11064.6|11058.6|11065.1|11059.1|11064.3|11058.3|0
1697059500000|2023-10-11 21:25:00|11064.8|11058.8|11064.6|11058.6|11064.8|11058.8|11064.2|11058.2|0
1697059800000|2023-10-11 21:30:00|11064.5|11058.5|11064.8|11058.8|11064.9|11058.9|11064.2|11058.2|0
1697060100000|2023-10-11 21:35:00|11064.6|11058.6|11064.8|11058.8|11064.9|11058.9|11064.6|11058.6|0
1697060700000|2023-10-11 21:45:00|11064.5|11058.5|11064.8|11058.8|11065.1|11059.1|11064.5|11058.5|0
1697061000000|2023-10-11 21:50:00|11064.6|11058.6|11064.8|11058.8|11064.9|11058.9|11064.6|11058.6|0
1697061300000|2023-10-11 21:55:00|11064.6|11058.6|11064.6|11058.6|11064.9|11058.9|11064.6|11058.6|0
1697061600000|2023-10-11 22:00:00|11063.5|11057.5|11062.3|11056.3|11064.3|11058.3|11061.5|11055.5|0
1697061900000|2023-10-11 22:05:00|11062.4|11056.4|11062|11056|11062.7|11056.7|11061.5|11055.5|0
1697062200000|2023-10-11 22:10:00|11062.1|11056.1|11061.5|11055.5|11062.3|11056.3|11061.5|11055.5|0
1697062500000|2023-10-11 22:15:00|11061.2|11055.2|11060.4|11054.4|11061.5|11055.5|11060.4|11054.4|0
1697062800000|2023-10-11 22:20:00|11060.9|11054.9|11061.2|11055.2|11061.6|11055.6|11060.6|11054.6|0
1697063100000|2023-10-11 22:25:00|11060.9|11054.9|11061.2|11055.2|11061.2|11055.2|11060.9|11054.9|0
1697063400000|2023-10-11 22:30:00|11061.7|11055.7|11062.5|11056.5|11062.5|11056.5|11061.2|11055.2|0
1697063700000|2023-10-11 22:35:00|11062|11056|11062.5|11056.5|11062.5|11056.5|11062|11056|0
1697064000000|2023-10-11 22:40:00|11062|11056|11062.2|11056.2|11062.5|11056.5|11062|11056|0
1697064300000|2023-10-11 22:45:00|11062|11056|11062.8|11056.8|11063.1|11057.1|11062|11056|0
1697064600000|2023-10-11 22:50:00|11062.5|11056.5|11062.8|11056.8|11062.8|11056.8|11062.5|11056.5|0
1697064900000|2023-10-11 22:55:00|11063.1|11057.1|11063.6|11057.6|11063.9|11057.9|11062.8|11056.8|0
1697065200000|2023-10-11 23:00:00|11063.9|11057.9|11063.1|11057.1|11064.4|11058.4|11062.8|11056.8|0
1697065500000|2023-10-11 23:05:00|11063.3|11057.3|11063.1|11057.1|11063.9|11057.9|11063.1|11057.1|0
1697065800000|2023-10-11 23:10:00|11062.9|11056.9|11063.1|11057.1|11063.1|11057.1|11062.8|11056.8|0
1697066100000|2023-10-11 23:15:00|11063.6|11057.6|11063.6|11057.6|11063.9|11057.9|11063.1|11057.1|0
1697066400000|2023-10-11 23:20:00|11063.1|11057.1|11063.6|11057.6|11063.6|11057.6|11063.1|11057.1|0
1697066700000|2023-10-11 23:25:00|11063.9|11057.9|11065.5|11059.5|11066.1|11060.1|11063.6|11057.6|0
1697067000000|2023-10-11 23:30:00|11065.8|11059.8|11066.6|11060.6|11066.6|11060.6|11065.5|11059.5|0
1697067300000|2023-10-11 23:35:00|11066.1|11060.1|11065.6|11059.6|11066.6|11060.6|11065.5|11059.5|0
1697067600000|2023-10-11 23:40:00|11065.8|11059.8|11065.5|11059.5|11065.8|11059.8|11065|11059|0
1697067900000|2023-10-11 23:45:00|11065|11059|11065.8|11059.8|11066.1|11060.1|11065|11059|0
1697068200000|2023-10-11 23:50:00|11065.9|11059.9|11066.6|11060.6|11066.6|11060.6|11065.8|11059.8|0
1697068500000|2023-10-11 23:55:00|11066.7|11060.7|11066.6|11060.6|11066.9|11060.9|11065.8|11059.8|0
1697068800000|2023-10-12 00:00:00|11066.1|11060.1|11065.8|11059.8|11066.6|11060.6|11065|11059|0
1697069100000|2023-10-12 00:05:00|11065.5|11059.5|11069.6|11063.6|11070.3|11064.3|11065.5|11059.5|0
1697069400000|2023-10-12 00:10:00|11069.5|11063.5|11065.8|11059.8|11069.5|11063.5|11065.8|11059.8|0
1697069700000|2023-10-12 00:15:00|11065.4|11059.4|11064.1|11058.1|11067.2|11061.2|11062.6|11056.6|0
1697070000000|2023-10-12 00:20:00|11065.6|11059.6|11064.1|11058.1|11065.7|11059.7|11064.1|11058.1|0
1697070300000|2023-10-12 00:25:00|11062.6|11056.6|11061|11055|11062.6|11056.6|11061|11055|0
1697070600000|2023-10-12 00:30:00|11061.1|11055.1|11059.5|11053.5|11061.1|11055.1|11059.5|11053.5|0
1697070900000|2023-10-12 00:35:00|11058|11052|11058|11052|11058|11052|11056.5|11050.5|0
1697071200000|2023-10-12 00:40:00|11059.5|11053.5|11061.1|11055.1|11061.1|11055.1|11059.5|11053.5|0
1697071500000|2023-10-12 00:45:00|11062.6|11056.6|11065.7|11059.7|11065.7|11059.7|11062.6|11056.6|0
1697071800000|2023-10-12 00:50:00|11064.9|11058.9|11062.6|11056.6|11065.7|11059.7|11061.1|11055.1|0
1697072100000|2023-10-12 00:55:00|11061.8|11055.8|11067.2|11061.2|11067.2|11061.2|11061.8|11055.8|0
1697072400000|2023-10-12 01:00:00|11065.7|11059.7|11067.2|11061.2|11067.2|11061.2|11065.6|11059.6|0
1697072700000|2023-10-12 01:05:00|11066.4|11060.4|11067.2|11061.2|11067.2|11061.2|11066.4|11060.4|0
1697073000000|2023-10-12 01:10:00|11065.7|11059.7|11067.2|11061.2|11067.2|11061.2|11065.6|11059.6|0
1697073300000|2023-10-12 01:15:00|11068.7|11062.7|11068.7|11062.7|11070.3|11064.3|11067.2|11061.2|0
1697073600000|2023-10-12 01:20:00|11068|11062|11068.7|11062.7|11070.3|11064.3|11067.2|11061.2|0
1697073900000|2023-10-12 01:25:00|11068|11062|11070.3|11064.3|11070.3|11064.3|11067.2|11061.2|0
1697074200000|2023-10-12 01:30:00|11070.2|11064.2|11070.3|11064.3|11070.3|11064.3|11067.2|11061.2|0
1697074500000|2023-10-12 01:35:00|11071.8|11065.8|11070.1|11064.1|11073.3|11067.3|11070.1|11064.1|0
1697074800000|2023-10-12 01:40:00|11071.6|11065.6|11071.6|11065.6|11071.7|11065.7|11070.1|11064.1|0
1697075100000|2023-10-12 01:45:00|11071.7|11065.7|11071.6|11065.6|11071.7|11065.7|11069.3|11063.3|0
1697075400000|2023-10-12 01:50:00|11073.1|11067.1|11073.2|11067.2|11073.2|11067.2|11071.6|11065.6|0
1697075700000|2023-10-12 01:55:00|11071.6|11065.6|11070.1|11064.1|11071.6|11065.6|11070.1|11064.1|0
1697076000000|2023-10-12 02:00:00|11068.5|11062.5|11070.1|11064.1|11070.1|11064.1|11068.5|11062.5|0
1697076300000|2023-10-12 02:05:00|11069.3|11063.3|11068.5|11062.5|11070.1|11064.1|11068.5|11062.5|0
1697076600000|2023-10-12 02:10:00|11070|11064|11068.5|11062.5|11070.1|11064.1|11068.5|11062.5|0
1697076900000|2023-10-12 02:15:00|11070|11064|11070.1|11064.1|11070.1|11064.1|11068.5|11062.5|0
1697077200000|2023-10-12 02:20:00|11070|11064|11070.1|11064.1|11070.1|11064.1|11068.5|11062.5|0
1697077500000|2023-10-12 02:25:00|11069.3|11063.3|11068.5|11062.5|11069.3|11063.3|11068.5|11062.5|0
1697077800000|2023-10-12 02:30:00|11070.1|11064.1|11068.5|11062.5|11070.1|11064.1|11067|11061|0
1697078100000|2023-10-12 02:35:00|11067.8|11061.8|11067|11061|11068.5|11062.5|11067|11061|0
1697078400000|2023-10-12 02:40:00|11066.2|11060.2|11065.4|11059.4|11066.2|11060.2|11065.4|11059.4|0
1697078700000|2023-10-12 02:45:00|11065.5|11059.5|11065.4|11059.4|11065.5|11059.5|11063.9|11057.9|0
1697079000000|2023-10-12 02:50:00|11064.7|11058.7|11062.4|11056.4|11065.5|11059.5|11062.4|11056.4|0
1697079300000|2023-10-12 02:55:00|11063.9|11057.9|11065.5|11059.5|11067|11061|11063.2|11057.2|0
1697079600000|2023-10-12 03:00:00|11063.9|11057.9|11067|11061|11067|11061|11063.9|11057.9|0
1697079900000|2023-10-12 03:05:00|11068.5|11062.5|11070.1|11064.1|11070.1|11064.1|11067|11061|0
1697080200000|2023-10-12 03:10:00|11071.6|11065.6|11070.1|11064.1|11071.6|11065.6|11070.1|11064.1|0
1697080500000|2023-10-12 03:15:00|11071.6|11065.6|11068.5|11062.5|11071.6|11065.6|11067.8|11061.8|0
1697080800000|2023-10-12 03:20:00|11070.1|11064.1|11068.5|11062.5|11070.1|11064.1|11067.8|11061.8|0
1697081100000|2023-10-12 03:25:00|11068.6|11062.6|11067|11061|11068.6|11062.6|11067|11061|0
1697081400000|2023-10-12 03:30:00|11068.5|11062.5|11070.1|11064.1|11071.6|11065.6|11068.5|11062.5|0
1697081700000|2023-10-12 03:35:00|11071.6|11065.6|11068.5|11062.5|11071.6|11065.6|11068.5|11062.5|0
1697082000000|2023-10-12 03:40:00|11068.6|11062.6|11070.1|11064.1|11071.6|11065.6|11068.6|11062.6|0
1697082300000|2023-10-12 03:45:00|11070.9|11064.9|11070.1|11064.1|11071.6|11065.6|11070.1|11064.1|0
1697082600000|2023-10-12 03:50:00|11071.6|11065.6|11070.1|11064.1|11071.6|11065.6|11070.1|11064.1|0
1697082900000|2023-10-12 03:55:00|11070.9|11064.9|11070.2|11064.2|11071.7|11065.7|11070.1|11064.1|0
1697083200000|2023-10-12 04:00:00|11070.9|11064.9|11071.7|11065.7|11071.7|11065.7|11070.1|11064.1|0
1697083500000|2023-10-12 04:05:00|11071.6|11065.6|11071.7|11065.7|11071.7|11065.7|11070.1|11064.1|0
1697083800000|2023-10-12 04:10:00|11070.2|11064.2|11070.2|11064.2|11070.2|11064.2|11070.2|11064.2|0
1697084400000|2023-10-12 04:20:00|11070.9|11064.9|11071.7|11065.7|11071.7|11065.7|11070.9|11064.9|0
1697084700000|2023-10-12 04:25:00|11070.2|11064.2|11070.2|11064.2|11070.2|11064.2|11070.2|11064.2|0
1697085000000|2023-10-12 04:30:00|11070.1|11064.1|11071.7|11065.7|11071.7|11065.7|11070.1|11064.1|0
1697085300000|2023-10-12 04:35:00|11070.2|11064.2|11070.2|11064.2|11070.2|11064.2|11070.2|11064.2|0
1697085600000|2023-10-12 04:40:00|11069.4|11063.4|11070.2|11064.2|11070.2|11064.2|11068.6|11062.6|0
1697085900000|2023-10-12 04:45:00|11071.7|11065.7|11073.3|11067.3|11073.3|11067.3|11071.7|11065.7|0
1697086200000|2023-10-12 04:50:00|11073.2|11067.2|11071.7|11065.7|11073.2|11067.2|11070.2|11064.2|0
1697086500000|2023-10-12 04:55:00|11074|11068|11076.2|11070.2|11077.8|11071.8|11073.2|11067.2|0
1697086800000|2023-10-12 05:00:00|11074.7|11068.7|11076.2|11070.2|11076.2|11070.2|11074.7|11068.7|0
1697087100000|2023-10-12 05:05:00|11076.3|11070.3|11074.7|11068.7|11077.8|11071.8|11074.7|11068.7|0
1697087400000|2023-10-12 05:10:00|11076.2|11070.2|11074.7|11068.7|11076.2|11070.2|11074.7|11068.7|0
1697087700000|2023-10-12 05:15:00|11073.1|11067.1|11073.1|11067.1|11074.7|11068.7|11073.1|11067.1|0
1697088000000|2023-10-12 05:20:00|11071.6|11065.6|11070.1|11064.1|11071.6|11065.6|11068.5|11062.5|0
1697088300000|2023-10-12 05:25:00|11068.6|11062.6|11068.6|11062.6|11070.1|11064.1|11068.5|11062.5|0
1697088600000|2023-10-12 05:30:00|11070.1|11064.1|11070.1|11064.1|11071.6|11065.6|11068.6|11062.6|0
1697088900000|2023-10-12 05:35:00|11071.6|11065.6|11073.2|11067.2|11076.2|11070.2|11071.6|11065.6|0
1697089200000|2023-10-12 05:40:00|11073.1|11067.1|11076.2|11070.2|11076.2|11070.2|11070.1|11064.1|0
1697089500000|2023-10-12 05:45:00|11074.7|11068.7|11073.2|11067.2|11074.7|11068.7|11071.6|11065.6|0
1697089800000|2023-10-12 05:50:00|11074.7|11068.7|11070.1|11064.1|11074.7|11068.7|11070.1|11064.1|0
1697090100000|2023-10-12 05:55:00|11069.3|11063.3|11071.6|11065.6|11071.6|11065.6|11068.6|11062.6|0
1697090400000|2023-10-12 06:00:00|11073.2|11067.2|11072.4|11070.4|11078.9|11076.9|11072.4|11067.2|43
1697090700000|2023-10-12 06:05:00|11071.9|11069.9|11072.4|11070.4|11077.4|11075.4|11070.9|11068.9|58
1697091000000|2023-10-12 06:10:00|11074.4|11072.4|11067.9|11065.9|11075.4|11073.4|11066.4|11064.4|37
1697091300000|2023-10-12 06:15:00|11067.4|11065.4|11067.4|11065.4|11070.9|11068.9|11067.4|11065.4|13
1697091600000|2023-10-12 06:20:00|11066.4|11064.4|11067.4|11065.4|11067.9|11065.9|11063.4|11061.4|36
1697091900000|2023-10-12 06:25:00|11066.9|11064.9|11068.9|11066.9|11070.4|11068.4|11065.4|11063.4|11
1697092200000|2023-10-12 06:30:00|11068.4|11066.4|11069.4|11067.4|11069.9|11067.9|11063.9|11061.9|30
1697092500000|2023-10-12 06:35:00|11069.9|11067.9|11073.4|11071.4|11074.4|11072.4|11069.4|11067.4|20
1697092800000|2023-10-12 06:40:00|11072.9|11070.9|11071.4|11069.4|11074.9|11072.9|11071.4|11069.4|19
1697093100000|2023-10-12 06:45:00|11071.9|11069.9|11075.4|11073.4|11075.4|11073.4|11071.4|11069.4|18
1697093400000|2023-10-12 06:50:00|11075.9|11073.9|11076.4|11074.4|11078.4|11076.4|11073.9|11071.9|64
1697093700000|2023-10-12 06:55:00|11075.9|11073.9|11063.4|11061.4|11077.4|11075.4|11061.4|11059.4|96
1697094000000|2023-10-12 07:00:00|11060.9|11058.9|11053.9|11051.9|11067.4|11065.4|11051.9|11049.9|756
1697094300000|2023-10-12 07:05:00|11054.4|11052.4|11064.9|11062.9|11066.9|11064.9|11051.4|11049.4|488
1697094600000|2023-10-12 07:10:00|11065.4|11063.4|11050.9|11048.9|11067.9|11065.9|11050.4|11048.4|232
1697094900000|2023-10-12 07:15:00|11050.4|11048.4|11062.9|11060.9|11063.4|11061.4|11050.4|11048.4|197
1697095200000|2023-10-12 07:20:00|11063.4|11061.4|11047.4|11045.4|11063.4|11061.4|11046.9|11044.9|235
1697095500000|2023-10-12 07:25:00|11047.9|11045.9|11034.4|11032.4|11047.9|11045.9|11033.4|11031.4|393
1697095800000|2023-10-12 07:30:00|11033.4|11031.4|11022.9|11020.9|11034.9|11032.9|11020.9|11018.9|441
1697096100000|2023-10-12 07:35:00|11023.4|11021.4|11025.9|11023.9|11027.9|11025.9|11016.9|11014.9|415
1697096400000|2023-10-12 07:40:00|11026.4|11024.4|11031.9|11029.9|11037.9|11035.9|11025.9|11023.9|156
1697096700000|2023-10-12 07:45:00|11031.4|11029.4|11034.9|11032.9|11035.9|11033.9|11029.9|11027.9|185
1697097000000|2023-10-12 07:50:00|11035.4|11033.4|11039.9|11037.9|11042.9|11040.9|11035.4|11033.4|197
1697097300000|2023-10-12 07:55:00|11040.4|11038.4|11040.4|11038.4|11046.4|11044.4|11040.4|11038.4|114
1697097600000|2023-10-12 08:00:00|11039.9|11037.9|11031.9|11029.9|11042.4|11040.4|11031.9|11029.9|85
1697097900000|2023-10-12 08:05:00|11031.4|11029.4|11039.4|11037.4|11039.9|11037.9|11031.4|11029.4|130
1697098200000|2023-10-12 08:10:00|11038.9|11036.9|11032.4|11030.4|11039.9|11037.9|11031.9|11029.9|78
1697098500000|2023-10-12 08:15:00|11032.9|11030.9|11040.4|11038.4|11041.9|11039.9|11028.9|11026.9|154
1697098800000|2023-10-12 08:20:00|11040.9|11038.9|11040.9|11038.9|11041.9|11039.9|11035.4|11033.4|94
1697099100000|2023-10-12 08:25:00|11041.4|11039.4|11039.4|11037.4|11047.4|11045.4|11037.4|11035.4|111
1697099400000|2023-10-12 08:30:00|11039.9|11037.9|11038.4|11036.4|11040.9|11038.9|11034.9|11032.9|64
1697099700000|2023-10-12 08:35:00|11037.9|11035.9|11036.4|11034.4|11040.4|11038.4|11029.9|11027.9|85
1697100000000|2023-10-12 08:40:00|11035.9|11033.9|11040.9|11038.9|11043.4|11041.4|11035.4|11033.4|130
1697100300000|2023-10-12 08:45:00|11041.4|11039.4|11036.4|11034.4|11041.9|11039.9|11034.9|11032.9|119
1697100600000|2023-10-12 08:50:00|11035.9|11033.9|11045.4|11043.4|11045.9|11043.9|11033.9|11031.9|117
1697100900000|2023-10-12 08:55:00|11045.9|11043.9|11043.9|11041.9|11046.9|11044.9|11038.9|11036.9|96
1697101200000|2023-10-12 09:00:00|11043.4|11041.4|11043.4|11041.4|11044.9|11042.9|11040.9|11038.9|118
1697101500000|2023-10-12 09:05:00|11043.9|11041.9|11052.9|11050.9|11053.4|11051.4|11043.9|11041.9|133
1697101800000|2023-10-12 09:10:00|11052.4|11050.4|11050.9|11048.9|11055.4|11053.4|11047.9|11045.9|166
1697102100000|2023-10-12 09:15:00|11051.4|11049.4|11053.4|11051.4|11055.4|11053.4|11049.9|11047.9|196
1697102400000|2023-10-12 09:20:00|11052.9|11050.9|11051.4|11049.4|11056.4|11054.4|11049.9|11047.9|166
1697102700000|2023-10-12 09:25:00|11051.9|11049.9|11042.4|11040.4|11051.9|11049.9|11041.4|11039.4|130
1697103000000|2023-10-12 09:30:00|11042.9|11040.9|11038.4|11036.4|11044.9|11042.9|11036.9|11034.9|125
1697103300000|2023-10-12 09:35:00|11038.9|11036.9|11040.4|11038.4|11042.9|11040.9|11036.9|11034.9|56
1697103600000|2023-10-12 09:40:00|11040.9|11038.9|11038.9|11036.9|11043.9|11041.9|11037.9|11035.9|76
1697103900000|2023-10-12 09:45:00|11039.4|11037.4|11045.4|11043.4|11046.9|11044.9|11038.9|11036.9|77
1697104200000|2023-10-12 09:50:00|11044.9|11042.9|11039.4|11037.4|11045.4|11043.4|11038.9|11036.9|46
1697104500000|2023-10-12 09:55:00|11039.9|11037.9|11047.4|11045.4|11047.9|11045.9|11039.9|11037.9|40
1697104800000|2023-10-12 10:00:00|11047.9|11045.9|11052.9|11050.9|11052.9|11050.9|11044.9|11042.9|179
1697105100000|2023-10-12 10:05:00|11052.4|11050.4|11051.4|11049.4|11054.9|11052.9|11050.9|11048.9|111
1697105400000|2023-10-12 10:10:00|11051.9|11049.9|11057.9|11055.9|11059.4|11057.4|11048.9|11046.9|195
1697105700000|2023-10-12 10:15:00|11057.4|11055.4|11062.9|11060.9|11063.9|11061.9|11055.9|11053.9|137
1697106000000|2023-10-12 10:20:00|11063.4|11061.4|11063.4|11061.4|11069.4|11067.4|11061.4|11059.4|178
1697106300000|2023-10-12 10:25:00|11063.9|11061.9|11057.9|11055.9|11063.9|11061.9|11056.9|11054.9|115
1697106600000|2023-10-12 10:30:00|11057.4|11055.4|11058.9|11056.9|11059.4|11057.4|11055.4|11053.4|72
1697106900000|2023-10-12 10:35:00|11058.4|11056.4|11056.4|11054.4|11060.4|11058.4|11056.4|11054.4|100
1697107200000|2023-10-12 10:40:00|11056.9|11054.9|11062.4|11060.4|11062.4|11060.4|11055.9|11053.9|74
1697107500000|2023-10-12 10:45:00|11062.9|11060.9|11055.4|11053.4|11063.9|11061.9|11055.4|11053.4|102
1697107800000|2023-10-12 10:50:00|11055.9|11053.9|11052.9|11050.9|11055.9|11053.9|11052.9|11050.9|68
1697108100000|2023-10-12 10:55:00|11052.4|11050.4|11049.4|11047.4|11053.9|11051.9|11049.4|11047.4|94
1697108400000|2023-10-12 11:00:00|11049.9|11047.9|11052.9|11050.9|11052.9|11050.9|11047.9|11045.9|234
1697108700000|2023-10-12 11:05:00|11053.9|11051.9|11053.4|11051.4|11054.9|11052.9|11051.9|11049.9|109
1697109000000|2023-10-12 11:10:00|11052.9|11050.9|11050.4|11048.4|11052.9|11050.9|11049.4|11047.4|1300
1697109300000|2023-10-12 11:15:00|11050.9|11048.9|11054.9|11052.9|11055.4|11053.4|11050.9|11048.9|53
1697109600000|2023-10-12 11:20:00|11055.4|11053.4|11049.9|11047.9|11055.4|11053.4|11049.9|11047.9|37
1697109900000|2023-10-12 11:25:00|11049.4|11047.4|11052.9|11050.9|11053.4|11051.4|11048.9|11046.9|45
1697110200000|2023-10-12 11:30:00|11052.4|11050.4|11044.9|11042.9|11053.4|11051.4|11044.9|11042.9|104
1697110500000|2023-10-12 11:35:00|11045.4|11043.4|11051.5|11049.5|11052|11050|11043.4|11041.4|64
1697110800000|2023-10-12 11:40:00|11052|11050|11047.5|11045.5|11054.5|11052.5|11046|11044|66
1697111100000|2023-10-12 11:45:00|11046.5|11044.5|11047|11045|11049.5|11047.5|11044.5|11042.5|80
1697111400000|2023-10-12 11:50:00|11046.5|11044.5|11046.5|11044.5|11052|11050|11045.5|11043.5|127
1697111700000|2023-10-12 11:55:00|11047|11045|11047|11045|11049|11047|11044.5|11042.5|50
1697112000000|2023-10-12 12:00:00|11046.5|11044.5|11047.5|11045.5|11049|11047|11042|11040|109
1697112300000|2023-10-12 12:05:00|11047|11045|11049.5|11047.5|11052.5|11050.5|11046.5|11044.5|452
1697112600000|2023-10-12 12:10:00|11050.5|11048.5|11051.5|11049.5|11055.5|11053.5|11047.5|11045.5|292
1697112900000|2023-10-12 12:15:00|11051|11049|11051.5|11049.5|11055.5|11053.5|11049|11047|143
1697113200000|2023-10-12 12:20:00|11052|11050|11053|11051|11054.5|11052.5|11048.5|11046.5|184
1697113500000|2023-10-12 12:25:00|11053.5|11051.5|11061|11059|11061.5|11059.5|11053.5|11051.5|246
1697113800000|2023-10-12 12:30:00|11056|11054|11042|11040|11060.5|11058.5|11038.5|11036.5|268
1697114100000|2023-10-12 12:35:00|11041.5|11039.5|11034.5|11032.5|11043.5|11041.5|11031|11029|169
1697114400000|2023-10-12 12:40:00|11034|11032|11044.5|11042.5|11045.5|11043.5|11033|11031|172
1697114700000|2023-10-12 12:45:00|11045.5|11043.5|11057|11055|11057|11055|11044.5|11042.5|159
1697115000000|2023-10-12 12:50:00|11057.5|11055.5|11047.5|11045.5|11057.5|11055.5|11047|11045|112
1697115300000|2023-10-12 12:55:00|11048|11046|11039.5|11037.5|11049.5|11047.5|11039.5|11037.5|131
1697115600000|2023-10-12 13:00:00|11040|11038|11036.5|11034.5|11044.5|11042.5|11035.5|11033.5|101
1697115900000|2023-10-12 13:05:00|11035.5|11033.5|11025.5|11023.5|11036|11034|11022.5|11020.5|193
1697116200000|2023-10-12 13:10:00|11025|11023|11022|11020|11026.5|11024.5|11020.5|11018.5|105
1697116500000|2023-10-12 13:15:00|11021.5|11019.5|11031.5|11029.5|11031.5|11029.5|11021|11019|154
1697116800000|2023-10-12 13:20:00|11031|11029|11032|11030|11032.5|11030.5|11028.5|11026.5|96
1697117100000|2023-10-12 13:25:00|11032.5|11030.5|11026|11024|11033|11031|11025|11023|187
1697117400000|2023-10-12 13:30:00|11025.5|11023.5|11021.5|11019.5|11037|11035|11019.5|11017.5|330
1697117700000|2023-10-12 13:35:00|11021|11019|11018.5|11016.5|11023|11021|11014.5|11012.5|147
1697118000000|2023-10-12 13:40:00|11018|11016|11008.5|11006.5|11018.5|11016.5|11006|11004|164
1697118300000|2023-10-12 13:45:00|11008|11006|11010.5|11008.5|11015.5|11013.5|11007.5|11005.5|227
1697118600000|2023-10-12 13:50:00|11010|11008|11000.5|10998.5|11019.5|11017.5|10999.5|10997.5|348
1697118900000|2023-10-12 13:55:00|11000|10998|11006.5|11004.5|11008|11006|10996.5|10994.5|283
1697119200000|2023-10-12 14:00:00|11007|11005|11004.5|11002.5|11007|11005|10994.5|10992.5|240
1697119500000|2023-10-12 14:05:00|11004|11002|11003.5|11001.5|11006.5|11004.5|10998.5|10996.5|367
1697119800000|2023-10-12 14:10:00|11003.6|11001.6|11019.1|11017.1|11020.1|11018.1|11002.6|11000.6|195
1697120100000|2023-10-12 14:15:00|11018.6|11016.6|11015.6|11013.6|11019.6|11017.6|11007.6|11005.6|184
1697120400000|2023-10-12 14:20:00|11016.1|11014.1|11016.6|11014.6|11018.6|11016.6|11014.1|11012.1|140
1697120700000|2023-10-12 14:25:00|11016.1|11014.1|11010.6|11008.6|11016.6|11014.6|11007.6|11005.6|235
1697121000000|2023-10-12 14:30:00|11011.1|11009.1|11003.6|11001.6|11011.6|11009.6|10997.6|10995.6|235
1697121300000|2023-10-12 14:35:00|11003.1|11001.1|10995.6|10993.6|11006.1|11004.1|10994.6|10992.6|231
1697121600000|2023-10-12 14:40:00|10996.6|10994.6|10992.6|10990.6|11001.6|10999.6|10992.6|10990.6|171
1697121900000|2023-10-12 14:45:00|10991.6|10989.6|10993.6|10991.6|11003.6|11001.6|10991.6|10989.6|204
1697122200000|2023-10-12 14:50:00|10993.1|10991.1|10986.6|10984.6|10994.6|10992.6|10985.6|10983.6|231
1697122500000|2023-10-12 14:55:00|10986.1|10984.1|10992.6|10990.6|10997.6|10995.6|10985.6|10983.6|299
1697122800000|2023-10-12 15:00:00|10993.6|10991.6|10989.6|10987.6|10995.6|10993.6|10984.6|10982.6|258
1697123100000|2023-10-12 15:05:00|10990.1|10988.1|10990.1|10988.1|10992.6|10990.6|10983.6|10981.6|276
1697123400000|2023-10-12 15:10:00|10989.6|10987.6|10997.6|10995.6|10998.1|10996.1|10989.6|10987.6|418
1697123700000|2023-10-12 15:15:00|10997.1|10995.1|10993.6|10991.6|10997.6|10995.6|10991.1|10989.1|545
1697124000000|2023-10-12 15:20:00|10994.1|10992.1|10993.6|10991.6|11000.6|10998.6|10991.6|10989.6|644
1697124300000|2023-10-12 15:25:00|10994.1|10992.1|10986.6|10984.6|10995.6|10993.6|10986.6|10984.6|1461
1697124600000|2023-10-12 15:30:00|10986.1|10984.1|10981.6|10979.6|10986.6|10984.6|10977.6|10975.6|905
1697124900000|2023-10-12 15:35:00|10982.1|10980.1|10989.6|10987.6|10990.6|10988.6|10982.1|10980.1|266
1697125200000|2023-10-12 15:40:00|10989.1|10987.1|10987.1|10985.1|10989.6|10987.6|10985.1|10983.1|149
1697125500000|2023-10-12 15:45:00|10987.6|10985.6|10983.6|10981.6|10989.1|10987.1|10983.6|10981.6|70
1697125800000|2023-10-12 15:50:00|10983.1|10981.1|10986.1|10984.1|10986.6|10984.6|10982.6|10980.6|57
1697126100000|2023-10-12 15:55:00|10985.6|10983.6|10992.6|10990.6|10992.6|10990.6|10984.1|10982.1|55
1697126400000|2023-10-12 16:00:00|10992.1|10990.1|10989.6|10987.6|10996.1|10994.1|10988.1|10986.1|65
1697126700000|2023-10-12 16:05:00|10990.1|10988.1|10990.1|10988.1|10992.6|10990.6|10989.6|10987.6|63
1697127000000|2023-10-12 16:10:00|10990.6|10988.6|10992.1|10990.1|10992.6|10990.6|10989.6|10987.6|22
1697127300000|2023-10-12 16:15:00|10991.6|10989.6|10997.6|10995.6|10997.6|10995.6|10991.6|10989.6|27
1697127600000|2023-10-12 16:20:00|10998.1|10996.1|10997.1|10995.1|11000.1|10998.1|10994.1|10992.1|31
1697127900000|2023-10-12 16:25:00|10997.6|10995.6|10998.6|10996.6|10999.6|10997.6|10996.6|10994.6|16
1697128200000|2023-10-12 16:30:00|10999.1|10997.1|10996.1|10994.1|10999.1|10997.1|10995.1|10993.1|6
1697128500000|2023-10-12 16:35:00|10996.6|10994.6|10999.1|10997.1|10999.6|10997.6|10994.6|10992.6|13
1697128800000|2023-10-12 16:40:00|10999.6|10997.6|10998.6|10996.6|11000.6|10998.6|10997.1|10995.1|14
1697129100000|2023-10-12 16:45:00|10998.1|10996.1|10995.1|10993.1|10999.1|10997.1|10994.6|10992.6|10
1697129400000|2023-10-12 16:50:00|10995.6|10993.6|10993.6|10991.6|10996.1|10994.1|10992.6|10990.6|11
1697129700000|2023-10-12 16:55:00|10994.1|10992.1|10991.1|10989.1|10994.6|10992.6|10988.6|10986.6|27
1697130000000|2023-10-12 17:00:00|10990.6|10988.6|10982.6|10980.6|10991.1|10989.1|10979.6|10977.6|50
1697130300000|2023-10-12 17:05:00|10982.1|10980.1|10976.1|10974.1|10983.1|10981.1|10973.6|10971.6|32
1697130600000|2023-10-12 17:10:00|10976.6|10974.6|10972.1|10970.1|10977.1|10975.1|10971.1|10969.1|25
1697130900000|2023-10-12 17:15:00|10971.6|10969.6|10972.6|10970.6|10974.1|10972.1|10968.6|10966.6|26
1697131200000|2023-10-12 17:20:00|10973.1|10971.1|10970.1|10968.1|10974.6|10972.6|10969.1|10967.1|18
1697131500000|2023-10-12 17:25:00|10970.6|10968.6|10969.1|10967.1|10971.6|10969.6|10968.1|10966.1|17
1697131800000|2023-10-12 17:30:00|10968.6|10966.6|10959.1|10957.1|10968.6|10966.6|10958.1|10956.1|622
1697132100000|2023-10-12 17:35:00|10959.6|10957.6|10958.1|10956.1|10961.1|10959.1|10957.1|10955.1|43
1697132400000|2023-10-12 17:40:00|10958.6|10956.6|10957.1|10955.1|10960.6|10958.6|10956.6|10954.6|20
1697132700000|2023-10-12 17:45:00|10957.6|10955.6|10959.1|10957.1|10961.1|10959.1|10957.1|10955.1|20
1697133000000|2023-10-12 17:50:00|10959.6|10957.6|10958.1|10956.1|10960.1|10958.1|10956.6|10954.6|28
1697133300000|2023-10-12 17:55:00|10958.6|10956.6|10955.6|10953.6|10959.1|10957.1|10954.1|10952.1|10
1697133600000|2023-10-12 18:00:00|10956.1|10954.1|10953.6|10951.6|10958.1|10956.1|10953.6|10951.6|16
1697133900000|2023-10-12 18:05:00|10953.1|10951.1|10951.1|10949.1|10955.6|10953.6|10950.1|10948.1|13
1697134200000|2023-10-12 18:10:00|10950.6|10948.6|10951.1|10949.1|10951.1|10949.1|10948.1|10946.1|35
1697134500000|2023-10-12 18:15:00|10951.6|10949.6|10950.1|10948.1|10953.1|10951.1|10948.6|10946.6|10
1697134800000|2023-10-12 18:20:00|10949.6|10947.6|10957.1|10955.1|10959.1|10957.1|10949.1|10947.1|26
1697135100000|2023-10-12 18:25:00|10957.6|10955.6|10959.1|10957.1|10960.6|10958.6|10955.6|10953.6|15
1697135400000|2023-10-12 18:30:00|10958.6|10956.6|10961.1|10959.1|10961.1|10959.1|10955.1|10953.1|36
1697135700000|2023-10-12 18:35:00|10960.6|10958.6|10960.1|10958.1|10962.1|10960.1|10958.1|10956.1|26
1697136000000|2023-10-12 18:40:00|10959.6|10957.6|10960.1|10958.1|10961.1|10959.1|10958.1|10956.1|27
1697136300000|2023-10-12 18:45:00|10960.6|10958.6|10963.1|10961.1|10965.1|10963.1|10959.1|10957.1|8
1697136600000|2023-10-12 18:50:00|10962.6|10960.6|10963.1|10961.1|10964.1|10962.1|10961.1|10959.1|19
1697136900000|2023-10-12 18:55:00|10962.6|10960.6|10961.1|10959.1|10963.1|10961.1|10959.6|10957.6|26
1697137200000|2023-10-12 19:00:00|10960.6|10958.6|10962.1|10960.1|10964.1|10962.1|10960.6|10958.6|17
1697137500000|2023-10-12 19:05:00|10961.6|10959.6|10961.1|10959.1|10962.1|10960.1|10959.1|10957.1|7
1697137800000|2023-10-12 19:10:00|10960.6|10958.6|10964.1|10962.1|10964.1|10962.1|10958.6|10956.6|29
1697138100000|2023-10-12 19:15:00|10963.6|10961.6|10965.1|10963.1|10966.1|10964.1|10962.1|10960.1|5
1697138400000|2023-10-12 19:20:00|10964.6|10962.6|10962.1|10960.1|10965.6|10963.6|10961.1|10959.1|9
1697138700000|2023-10-12 19:25:00|10961.1|10959.1|10962.1|10960.1|10963.6|10961.6|10960.1|10958.1|92
1697139000000|2023-10-12 19:30:00|10962.6|10960.6|10966.6|10964.6|10969.1|10967.1|10961.6|10959.6|76
1697139300000|2023-10-12 19:35:00|10967.1|10965.1|10970.1|10968.1|10970.1|10968.1|10965.1|10963.1|16
1697139600000|2023-10-12 19:40:00|10969.6|10967.6|10966.6|10964.6|10970.1|10968.1|10966.1|10964.1|26
1697139900000|2023-10-12 19:45:00|10966.1|10964.1|10965.1|10963.1|10968.1|10966.1|10963.6|10961.6|25
1697140200000|2023-10-12 19:50:00|10965.6|10963.6|10966.1|10964.1|10969.6|10967.6|10965.1|10963.1|38
1697140500000|2023-10-12 19:55:00|10965.6|10963.6|10966.6|10960.6|10968.1|10966.1|10964.1|10960.6|67
1697140800000|2023-10-12 20:00:00|10966.7|10960.7|10966.3|10960.3|10968.5|10962.5|10964.4|10958.4|0
1697141100000|2023-10-12 20:05:00|10966.6|10960.6|10969.3|10963.3|10970.4|10964.4|10966.3|10960.3|0
1697141400000|2023-10-12 20:10:00|10969.6|10963.6|10968.5|10962.5|10971.5|10965.5|10966.3|10960.3|0
1697141700000|2023-10-12 20:15:00|10968.2|10962.2|10967|10961|10968.5|10962.5|10966.6|10960.6|0
1697142000000|2023-10-12 20:20:00|10967.3|10961.3|10967.7|10961.7|10969.3|10963.3|10967|10961|0
1697142300000|2023-10-12 20:25:00|10967.4|10961.4|10967.4|10961.4|10968.8|10962.8|10967|10961|0
1697142600000|2023-10-12 20:30:00|10967.7|10961.7|10967.4|10961.4|10968.2|10962.2|10967.4|10961.4|0
1697142900000|2023-10-12 20:35:00|10967.7|10961.7|10966.6|10960.6|10967.7|10961.7|10966.6|10960.6|0
1697143200000|2023-10-12 20:40:00|10967|10961|10967.4|10961.4|10967.4|10961.4|10966.6|10960.6|0
1697143500000|2023-10-12 20:45:00|10967|10961|10966.6|10960.6|10967.4|10961.4|10966.3|10960.3|0
1697143800000|2023-10-12 20:50:00|10966.3|10960.3|10966.3|10960.3|10966.6|10960.6|10965.9|10959.9|0
1697144100000|2023-10-12 20:55:00|10965.9|10959.9|10966.5|10960.5|10966.5|10960.5|10965.1|10959.1|0
1697144400000|2023-10-12 21:00:00|10966.3|10960.3|10967.1|10961.1|10967.1|10961.1|10966.3|10960.3|0
1697144700000|2023-10-12 21:05:00|10967.3|10961.3|10966.3|10960.3|10967.3|10961.3|10966.3|10960.3|0
1697145000000|2023-10-12 21:10:00|10966.6|10960.6|10966.6|10960.6|10966.6|10960.6|10966.3|10960.3|0
1697145300000|2023-10-12 21:15:00|10966.8|10960.8|10966.8|10960.8|10966.9|10960.9|10966.8|10960.8|0
1697145600000|2023-10-12 21:20:00|10966.9|10960.9|10966.9|10960.9|10967.1|10961.1|10966.9|10960.9|0
1697145900000|2023-10-12 21:25:00|10966.8|10960.8|10966.6|10960.6|10967.4|10961.4|10966.3|10960.3|0
1697146200000|2023-10-12 21:30:00|10966.8|10960.8|10967.4|10961.4|10967.4|10961.4|10966.8|10960.8|0
1697146800000|2023-10-12 21:40:00|10966.6|10960.6|10966.8|10960.8|10966.9|10960.9|10966.6|10960.6|0
1697147100000|2023-10-12 21:45:00|10966.6|10960.6|10966.8|10960.8|10966.8|10960.8|10966.6|10960.6|0
1697147400000|2023-10-12 21:50:00|10966.6|10960.6|10966.3|10960.3|10966.6|10960.6|10966.3|10960.3|0
1697147700000|2023-10-12 21:55:00|10966.5|10960.5|10966.5|10960.5|10966.9|10960.9|10966.3|10960.3|0
1697148000000|2023-10-12 22:00:00|10967.6|10961.6|10963.2|10957.2|10968.4|10962.4|10963.2|10957.2|0
1697148300000|2023-10-12 22:05:00|10963.7|10957.7|10964|10958|10964.4|10958.4|10962.9|10956.9|0
1697148600000|2023-10-12 22:10:00|10963.7|10957.7|10964|10958|10964.4|10958.4|10963.5|10957.5|0
1697148900000|2023-10-12 22:15:00|10964.4|10958.4|10964.4|10958.4|10964.6|10958.6|10964.4|10958.4|0
1697149200000|2023-10-12 22:20:00|10964.5|10958.5|10966.3|10960.3|10966.3|10960.3|10964.5|10958.5|0
1697149500000|2023-10-12 22:25:00|10966.6|10960.6|10967.7|10961.7|10968.5|10962.5|10966.6|10960.6|0
1697149800000|2023-10-12 22:30:00|10968.2|10962.2|10966.6|10960.6|10968.2|10962.2|10966.3|10960.3|0
1697150100000|2023-10-12 22:35:00|10967|10961|10968.2|10962.2|10968.2|10962.2|10967|10961|0
1697150400000|2023-10-12 22:40:00|10967.7|10961.7|10966.3|10960.3|10967.7|10961.7|10966.3|10960.3|0
1697150700000|2023-10-12 22:45:00|10966.6|10960.6|10967.4|10961.4|10967.7|10961.7|10966.6|10960.6|0
1697151000000|2023-10-12 22:50:00|10967|10961|10966.3|10960.3|10967|10961|10966.3|10960.3|0
1697151300000|2023-10-12 22:55:00|10966.6|10960.6|10967.7|10961.7|10968.2|10962.2|10966.6|10960.6|0
1697151600000|2023-10-12 23:00:00|10967.6|10961.6|10967|10961|10967.7|10961.7|10967|10961|0
1697151900000|2023-10-12 23:05:00|10967.4|10961.4|10967|10961|10967.4|10961.4|10965.5|10959.5|0
1697152200000|2023-10-12 23:10:00|10967.4|10961.4|10967.4|10961.4|10967.4|10961.4|10966.3|10960.3|0
1697152500000|2023-10-12 23:15:00|10967.7|10961.7|10968.2|10962.2|10968.2|10962.2|10967|10961|0
1697152800000|2023-10-12 23:20:00|10968.5|10962.5|10968.2|10962.2|10968.5|10962.5|10967.7|10961.7|0
1697153100000|2023-10-12 23:25:00|10968.5|10962.5|10969.8|10963.8|10970.1|10964.1|10968.2|10962.2|0
1697153400000|2023-10-12 23:30:00|10970.1|10964.1|10970.4|10964.4|10970.4|10964.4|10969.3|10963.3|0
1697153700000|2023-10-12 23:35:00|10970.1|10964.1|10967.7|10961.7|10970.7|10964.7|10967.7|10961.7|0
1697154000000|2023-10-12 23:40:00|10968.2|10962.2|10968.2|10962.2|10968.8|10962.8|10967.7|10961.7|0
1697154300000|2023-10-12 23:45:00|10968.5|10962.5|10970.4|10964.4|10970.7|10964.7|10967.7|10961.7|0
1697154600000|2023-10-12 23:50:00|10970.1|10964.1|10970.7|10964.7|10971.5|10965.5|10970.1|10964.1|0
1697154900000|2023-10-12 23:55:00|10970.4|10964.4|10969.6|10963.6|10971.2|10965.2|10969.6|10963.6|0
1697155200000|2023-10-13 00:00:00|10970.1|10964.1|10972.3|10966.3|10972.3|10966.3|10969.6|10963.6|0
1697155500000|2023-10-13 00:05:00|10972.6|10966.6|10972.3|10966.3|10973.1|10967.1|10971.5|10965.5|0
1697155800000|2023-10-13 00:10:00|10972|10966|10971.5|10965.5|10972.3|10966.3|10969.6|10963.6|0
1697156100000|2023-10-13 00:15:00|10972|10966|10977.4|10971.4|10982|10976|10971.5|10965.5|0
1697156400000|2023-10-13 00:20:00|10975.8|10969.8|10974.3|10968.3|10977.4|10971.4|10974.3|10968.3|0
1697156700000|2023-10-13 00:25:00|10975.8|10969.8|10975.9|10969.9|10975.9|10969.9|10974.3|10968.3|0
1697157000000|2023-10-13 00:30:00|10975.8|10969.8|10977.4|10971.4|10979|10973|10975.8|10969.8|0
1697157300000|2023-10-13 00:35:00|10976.6|10970.6|10972.8|10966.8|10977.4|10971.4|10972.7|10966.7|0
1697157600000|2023-10-13 00:40:00|10974.3|10968.3|10972.8|10966.8|10974.3|10968.3|10972.8|10966.8|0
1697157900000|2023-10-13 00:45:00|10973.5|10967.5|10980.5|10974.5|10980.5|10974.5|10973.5|10967.5|0
1697158200000|2023-10-13 00:50:00|10980.4|10974.4|10975.8|10969.8|10980.5|10974.5|10975.8|10969.8|0
1697158500000|2023-10-13 00:55:00|10975.9|10969.9|10978.9|10972.9|10978.9|10972.9|10975.8|10969.8|0
1697158800000|2023-10-13 01:00:00|10977.4|10971.4|10978.9|10972.9|10978.9|10972.9|10975.8|10969.8|0
1697159100000|2023-10-13 01:05:00|10980.5|10974.5|10980.5|10974.5|10982|10976|10978.9|10972.9|0
1697159400000|2023-10-13 01:10:00|10980.4|10974.4|10979.7|10973.7|10982|10976|10977.4|10971.4|0
1697159700000|2023-10-13 01:15:00|10978.9|10972.9|10982|10976|10982|10976|10978.9|10972.9|0
1697160000000|2023-10-13 01:20:00|10980.5|10974.5|10982|10976|10982|10976|10980.5|10974.5|0
1697160300000|2023-10-13 01:25:00|10983.5|10977.5|10983.5|10977.5|10983.5|10977.5|10983.5|10977.5|0
1697160600000|2023-10-13 01:30:00|10985.1|10979.1|10985.1|10979.1|10986.6|10980.6|10983.5|10977.5|0
1697160900000|2023-10-13 01:35:00|10983.6|10977.6|10979.7|10973.7|10983.6|10977.6|10979.7|10973.7|0
1697161200000|2023-10-13 01:40:00|10980.5|10974.5|10983.6|10977.6|10983.6|10977.6|10979|10973|0
1697161500000|2023-10-13 01:45:00|10982.1|10976.1|10983.6|10977.6|10983.6|10977.6|10982|10976|0
1697161800000|2023-10-13 01:50:00|10985.1|10979.1|10980.5|10974.5|10985.1|10979.1|10980.5|10974.5|0
1697162100000|2023-10-13 01:55:00|10982|10976|10980.5|10974.5|10983.6|10977.6|10980.5|10974.5|0
1697162400000|2023-10-13 02:00:00|10981.3|10975.3|10979.7|10973.7|10982|10976|10979|10973|0
1697162700000|2023-10-13 02:05:00|10980.5|10974.5|10983.6|10977.6|10988.3|10982.3|10980.5|10974.5|0
1697163000000|2023-10-13 02:10:00|10985.1|10979.1|10983.7|10977.7|10987.5|10981.5|10983.6|10977.6|0
1697163300000|2023-10-13 02:15:00|10983.6|10977.6|10984.4|10978.4|10986.7|10980.7|10982.1|10976.1|0
1697163600000|2023-10-13 02:20:00|10983.6|10977.6|10983.6|10977.6|10986.7|10980.7|10983.6|10977.6|0
1697163900000|2023-10-13 02:25:00|10985.2|10979.2|10980.5|10974.5|10985.2|10979.2|10980.5|10974.5|0
1697164200000|2023-10-13 02:30:00|10980.6|10974.6|10979|10973|10980.6|10974.6|10977.5|10971.5|0
1697164500000|2023-10-13 02:35:00|10979.8|10973.8|10979|10973|10980.5|10974.5|10979|10973|0
1697164800000|2023-10-13 02:40:00|10978.2|10972.2|10979|10973|10980.5|10974.5|10977.4|10971.4|0
1697165100000|2023-10-13 02:45:00|10980.5|10974.5|10980.5|10974.5|10980.5|10974.5|10979|10973|0
1697165400000|2023-10-13 02:50:00|10979|10973|10979|10973|10980.5|10974.5|10979|10973|0
1697165700000|2023-10-13 02:55:00|10977.5|10971.5|10977.5|10971.5|10979|10973|10977.4|10971.4|0
1697166000000|2023-10-13 03:00:00|10979|10973|10979|10973|10980.6|10974.6|10977.5|10971.5|0
1697166300000|2023-10-13 03:05:00|10979.8|10973.8|10979.1|10973.1|10979.8|10973.8|10979|10973|0
1697166600000|2023-10-13 03:10:00|10979|10973|10977.5|10971.5|10979|10973|10977.5|10971.5|0
1697166900000|2023-10-13 03:15:00|10979|10973|10977.5|10971.5|10979.1|10973.1|10977.5|10971.5|0
1697167200000|2023-10-13 03:20:00|10976|10970|10976|10970|10977.5|10971.5|10975.9|10969.9|0
1697167500000|2023-10-13 03:25:00|10975.9|10969.9|10974.4|10968.4|10976|10970|10972.9|10966.9|0
1697167800000|2023-10-13 03:30:00|10976|10970|10972.9|10966.9|10976|10970|10972.9|10966.9|0
1697168100000|2023-10-13 03:35:00|10973.7|10967.7|10972.9|10966.9|10974.5|10968.5|10972.9|10966.9|0
1697168700000|2023-10-13 03:45:00|10974.4|10968.4|10975.9|10969.9|10976.7|10970.7|10972.9|10966.9|0
1697169000000|2023-10-13 03:50:00|10975.2|10969.2|10972.9|10966.9|10975.9|10969.9|10972.9|10966.9|0
1697169300000|2023-10-13 03:55:00|10972.2|10966.2|10972.9|10966.9|10974.5|10968.5|10971.4|10965.4|0
1697169600000|2023-10-13 04:00:00|10972.1|10966.1|10971.4|10965.4|10972.1|10966.1|10971.4|10965.4|0
1697169900000|2023-10-13 04:05:00|10972.2|10966.2|10972.9|10966.9|10974.5|10968.5|10971.4|10965.4|0
1697170200000|2023-10-13 04:10:00|10971.4|10965.4|10971.4|10965.4|10971.4|10965.4|10970.6|10964.6|0
1697170500000|2023-10-13 04:15:00|10972.9|10966.9|10974.4|10968.4|10974.4|10968.4|10972.9|10966.9|0
1697170800000|2023-10-13 04:20:00|10972.9|10966.9|10974.4|10968.4|10974.5|10968.5|10972.9|10966.9|0
1697171100000|2023-10-13 04:25:00|10974.5|10968.5|10977.5|10971.5|10979.1|10973.1|10974.4|10968.4|0
1697171400000|2023-10-13 04:30:00|10976|10970|10976|10970|10976|10970|10976|10970|0
1697171700000|2023-10-13 04:35:00|10976.8|10970.8|10974.5|10968.5|10977.5|10971.5|10974.4|10968.4|0
1697172000000|2023-10-13 04:40:00|10974.4|10968.4|10971.4|10965.4|10974.5|10968.5|10971.4|10965.4|0
1697172300000|2023-10-13 04:45:00|10971.3|10965.3|10971.4|10965.4|10972.9|10966.9|10971.3|10965.3|0
1697172600000|2023-10-13 04:50:00|10971.3|10965.3|10971.4|10965.4|10971.4|10965.4|10971.3|10965.3|0
1697172900000|2023-10-13 04:55:00|10969.8|10963.8|10969.8|10963.8|10971.3|10965.3|10969.8|10963.8|0
1697173200000|2023-10-13 05:00:00|10969.9|10963.9|10970.6|10964.6|10971.4|10965.4|10969.8|10963.8|0
1697173500000|2023-10-13 05:05:00|10969.9|10963.9|10971.4|10965.4|10971.4|10965.4|10969.8|10963.8|0
1697173800000|2023-10-13 05:10:00|10969.8|10963.8|10968.4|10962.4|10972.1|10966.1|10968.3|10962.3|0
1697174100000|2023-10-13 05:15:00|10969.1|10963.1|10972.9|10966.9|10972.9|10966.9|10968.3|10962.3|0
1697174400000|2023-10-13 05:20:00|10971.4|10965.4|10974.5|10968.5|10974.5|10968.5|10971.4|10965.4|0
1697174700000|2023-10-13 05:25:00|10972.9|10966.9|10971.4|10965.4|10972.9|10966.9|10971.4|10965.4|0
1697175000000|2023-10-13 05:30:00|10969.9|10963.9|10971.4|10965.4|10971.4|10965.4|10968.3|10962.3|0
1697175300000|2023-10-13 05:35:00|10972.9|10966.9|10968.3|10962.3|10972.9|10966.9|10968.3|10962.3|0
1697175600000|2023-10-13 05:40:00|10966.8|10960.8|10965.3|10959.3|10968.3|10962.3|10963.7|10957.7|0
1697175900000|2023-10-13 05:45:00|10963.7|10957.7|10963.8|10957.8|10965.3|10959.3|10962.2|10956.2|0
1697176200000|2023-10-13 05:50:00|10965.3|10959.3|10965.3|10959.3|10965.3|10959.3|10963.7|10957.7|0
1697176500000|2023-10-13 05:55:00|10966|10960|10963.8|10957.8|10966.8|10960.8|10963.7|10957.7|0
1697176800000|2023-10-13 06:00:00|10965.3|10959.3|10955.1|10953.1|10965.3|10959.3|10953.1|10951.1|25
1697177100000|2023-10-13 06:05:00|10955.6|10953.6|10955.6|10953.6|10958.6|10956.6|10952.6|10950.6|113
1697177400000|2023-10-13 06:10:00|10956.1|10954.1|10949.1|10947.1|10957.1|10955.1|10948.6|10946.6|49
1697177700000|2023-10-13 06:15:00|10949.6|10947.6|10952.1|10950.1|10956.1|10954.1|10949.6|10947.6|11
1697178000000|2023-10-13 06:20:00|10952.6|10950.6|10950.6|10948.6|10954.1|10952.1|10949.6|10947.6|23
1697178300000|2023-10-13 06:25:00|10951.1|10949.1|10960.1|10958.1|10960.1|10958.1|10948.6|10946.6|44
1697178600000|2023-10-13 06:30:00|10960.6|10958.6|10965.6|10963.6|10966.1|10964.1|10959.6|10957.6|43
1697178900000|2023-10-13 06:35:00|10965.1|10963.1|10967.1|10965.1|10967.6|10965.6|10964.1|10962.1|17
1697179200000|2023-10-13 06:40:00|10967.6|10965.6|10973.1|10971.1|10973.1|10971.1|10967.6|10965.6|15
1697179500000|2023-10-13 06:45:00|10972.1|10970.1|10969.6|10967.6|10972.1|10970.1|10966.6|10964.6|34
1697179800000|2023-10-13 06:50:00|10969.1|10967.1|10966.6|10964.6|10971.1|10969.1|10965.1|10963.1|30
1697180100000|2023-10-13 06:55:00|10967.1|10965.1|10962.6|10960.6|10968.1|10966.1|10961.1|10959.1|131
1697180400000|2023-10-13 07:00:00|10961.1|10959.1|10973.1|10971.1|10975.6|10973.6|10952.1|10950.1|593
1697180700000|2023-10-13 07:05:00|10974.1|10972.1|10971.1|10969.1|10975.1|10973.1|10962.1|10960.1|230
1697181000000|2023-10-13 07:10:00|10970.6|10968.6|10974.6|10972.6|10981.1|10979.1|10966.6|10964.6|194
1697181300000|2023-10-13 07:15:00|10974.1|10972.1|10969.1|10967.1|10976.1|10974.1|10963.6|10961.6|222
1697181600000|2023-10-13 07:20:00|10969.6|10967.6|10970.1|10968.1|10972.1|10970.1|10958.6|10956.6|206
1697181900000|2023-10-13 07:25:00|10970.6|10968.6|10968.6|10966.6|10976.6|10974.6|10965.6|10963.6|168
1697182200000|2023-10-13 07:30:00|10968.1|10966.1|10960.1|10958.1|10972.6|10970.6|10956.6|10954.6|322
1697182500000|2023-10-13 07:35:00|10960.6|10958.6|10975.1|10973.1|10979.6|10977.6|10958.1|10956.1|179
1697182800000|2023-10-13 07:40:00|10976|10974|10977.5|10975.5|10980|10978|10969.5|10967.5|105
1697183100000|2023-10-13 07:45:00|10978.5|10976.5|10987.5|10985.5|10989.5|10987.5|10977|10975|131
1697183400000|2023-10-13 07:50:00|10988|10986|10981.5|10979.5|10988.5|10986.5|10978.5|10976.5|271
1697183700000|2023-10-13 07:55:00|10981|10979|10980.5|10978.5|10982.5|10980.5|10973|10971|172
1697184000000|2023-10-13 08:00:00|10981|10979|10985.5|10983.5|10986|10984|10978.5|10976.5|103
1697184300000|2023-10-13 08:05:00|10986|10984|10988.5|10986.5|10989|10987|10981|10979|101
1697184600000|2023-10-13 08:10:00|10989|10987|10979|10977|10990.5|10988.5|10978.5|10976.5|814
1697184900000|2023-10-13 08:15:00|10978.5|10976.5|10963.5|10961.5|10979|10977|10962|10960|179
1697185200000|2023-10-13 08:20:00|10964|10962|10960|10958|10967.5|10965.5|10959.5|10957.5|98
1697185500000|2023-10-13 08:25:00|10959.5|10957.5|10955.5|10953.5|10959.5|10957.5|10945.5|10943.5|199
1697185800000|2023-10-13 08:30:00|10955|10953|10959.5|10957.5|10961.5|10959.5|10952.5|10950.5|149
1697186100000|2023-10-13 08:35:00|10960|10958|10961.5|10959.5|10967.5|10965.5|10955.5|10953.5|182
1697186400000|2023-10-13 08:40:00|10962|10960|10951|10949|10962.5|10960.5|10950.5|10948.5|129
1697186700000|2023-10-13 08:45:00|10950.5|10948.5|10951.5|10949.5|10957.5|10955.5|10947.5|10945.5|145
1697187000000|2023-10-13 08:50:00|10951|10949|10955.5|10953.5|10956|10954|10948|10946|95
1697187300000|2023-10-13 08:55:00|10954.5|10952.5|10960.5|10958.5|10960.5|10958.5|10952.5|10950.5|115
1697187600000|2023-10-13 09:00:00|10960|10958|10951.5|10949.5|10964|10962|10949.5|10947.5|89
1697187900000|2023-10-13 09:05:00|10951|10949|10942.5|10940.5|10951.5|10949.5|10941.5|10939.5|157
1697188200000|2023-10-13 09:10:00|10941.5|10939.5|10944.5|10942.5|10945.5|10943.5|10939.5|10937.5|531
1697188500000|2023-10-13 09:15:00|10944|10942|10947|10945|10947.5|10945.5|10935|10933|221
1697188800000|2023-10-13 09:20:00|10946.5|10944.5|10947.5|10945.5|10949.5|10947.5|10942.5|10940.5|108
1697189100000|2023-10-13 09:25:00|10947|10945|10938|10936|10947.5|10945.5|10934.5|10932.5|122
1697189400000|2023-10-13 09:30:00|10937.5|10935.5|10931|10929|10938.5|10936.5|10927.5|10925.5|183
1697189700000|2023-10-13 09:35:00|10930.5|10928.5|10934.5|10932.5|10940.5|10938.5|10930.5|10928.5|102
1697190000000|2023-10-13 09:40:00|10933.5|10931.5|10927|10925|10935|10933|10926.5|10924.5|114
1697190300000|2023-10-13 09:45:00|10926.5|10924.5|10926.5|10924.5|10929.5|10927.5|10920|10918|213
1697190600000|2023-10-13 09:50:00|10926|10924|10914.5|10912.5|10926.5|10924.5|10912.5|10910.5|371
1697190900000|2023-10-13 09:55:00|10914|10912|10909|10907|10919.5|10917.5|10907.5|10905.5|283
1697191200000|2023-10-13 10:00:00|10908.5|10906.5|10919|10917|10920.5|10918.5|10903|10901|674
1697191500000|2023-10-13 10:05:00|10918.5|10916.5|10914|10912|10920.5|10918.5|10913.5|10911.5|163
1697191800000|2023-10-13 10:10:00|10913.5|10911.5|10913.5|10911.5|10914.5|10912.5|10908.5|10906.5|710
1697192100000|2023-10-13 10:15:00|10913|10911|10917|10915|10925.5|10923.5|10912.5|10910.5|448
1697192400000|2023-10-13 10:20:00|10916.5|10914.5|10915.5|10913.5|10917.5|10915.5|10911.5|10909.5|212
1697192700000|2023-10-13 10:25:00|10916|10914|10913.5|10911.5|10920.5|10918.5|10912.5|10910.5|212
1697193000000|2023-10-13 10:30:00|10913|10911|10921.5|10919.5|10921.5|10919.5|10912.5|10910.5|161
1697193300000|2023-10-13 10:35:00|10921|10919|10928|10926|10929|10927|10916|10914|106
1697193600000|2023-10-13 10:40:00|10927.5|10925.5|10913|10911|10928|10926|10912|10910|138
1697193900000|2023-10-13 10:45:00|10912.5|10910.5|10926|10924|10928|10926|10912.5|10910.5|163
1697194200000|2023-10-13 10:50:00|10925.5|10923.5|10931.5|10929.5|10936|10934|10925.5|10923.5|116
1697194500000|2023-10-13 10:55:00|10932|10930|10940|10938|10940.5|10938.5|10931|10929|252
1697194800000|2023-10-13 11:00:00|10940.5|10938.5|10931.5|10929.5|10942.5|10940.5|10929|10927|606
1697195100000|2023-10-13 11:05:00|10932|10930|10931.5|10929.5|10934.5|10932.5|10929|10927|75
1697195400000|2023-10-13 11:10:00|10932|10930|10934|10932|10937.5|10935.5|10931|10929|64
1697195700000|2023-10-13 11:15:00|10933.5|10931.5|10929.5|10927.5|10936.5|10934.5|10929|10927|68
1697196000000|2023-10-13 11:20:00|10930|10928|10930.5|10928.5|10933.5|10931.5|10928.5|10926.5|69
1697196300000|2023-10-13 11:25:00|10930|10928|10935.5|10933.5|10935.5|10933.5|10928.5|10926.5|74
1697196600000|2023-10-13 11:30:00|10935|10933|10928.5|10926.5|10937|10935|10928.5|10926.5|56
1697196900000|2023-10-13 11:35:00|10929|10927|10929|10927|10931.5|10929.5|10927|10925|82
1697197200000|2023-10-13 11:40:00|10928.2|10926.2|10921.2|10919.2|10932.2|10930.2|10920.7|10918.7|48
1697197500000|2023-10-13 11:45:00|10921.7|10919.7|10914.7|10912.7|10923.2|10921.2|10913.2|10911.2|95
1697197800000|2023-10-13 11:50:00|10915.2|10913.2|10924.7|10922.7|10927.7|10925.7|10914.7|10912.7|179
1697198100000|2023-10-13 11:55:00|10923.7|10921.7|10920.2|10918.2|10927.7|10925.7|10917.7|10915.7|81
1697198400000|2023-10-13 12:00:00|10920.7|10918.7|10918.2|10916.2|10922.7|10920.7|10917.7|10915.7|77
1697198700000|2023-10-13 12:05:00|10917.7|10915.7|10911.2|10909.2|10918.2|10916.2|10909.2|10907.2|189
1697199000000|2023-10-13 12:10:00|10911.7|10909.7|10917.2|10915.2|10920.7|10918.7|10911.2|10909.2|101
1697199300000|2023-10-13 12:15:00|10917.7|10915.7|10915.7|10913.7|10917.7|10915.7|10909.7|10907.7|64
1697199600000|2023-10-13 12:20:00|10915.2|10913.2|10920.2|10918.2|10921.7|10919.7|10914.2|10912.2|52
1697199900000|2023-10-13 12:25:00|10919.7|10917.7|10918.2|10916.2|10924.7|10922.7|10914.7|10912.7|92
1697200200000|2023-10-13 12:30:00|10918.7|10916.7|10923.7|10921.7|10927.2|10925.2|10918.7|10916.7|144
1697200500000|2023-10-13 12:35:00|10924.2|10922.2|10929.2|10927.2|10929.7|10927.7|10924.2|10922.2|438
1697200800000|2023-10-13 12:40:00|10929.7|10927.7|10933.2|10931.2|10933.7|10931.7|10925.7|10923.7|59
1697201100000|2023-10-13 12:45:00|10932.7|10930.7|10942.7|10940.7|10943.2|10941.2|10928.7|10926.7|227
1697201400000|2023-10-13 12:50:00|10943.2|10941.2|10949.7|10947.7|10955.7|10953.7|10938.7|10936.7|834
1697201700000|2023-10-13 12:55:00|10950.7|10948.7|10957.7|10955.7|10958.2|10956.2|10947.7|10945.7|166
1697202000000|2023-10-13 13:00:00|10958.2|10956.2|10959.7|10957.7|10960.7|10958.7|10949.2|10947.2|202
1697202300000|2023-10-13 13:05:00|10958.7|10956.7|10954.7|10952.7|10958.7|10956.7|10950.7|10948.7|112
1697202600000|2023-10-13 13:10:00|10954.2|10952.2|10950.7|10948.7|10961.7|10959.7|10950.7|10948.7|176
1697202900000|2023-10-13 13:15:00|10950.2|10948.2|10947.2|10945.2|10952.7|10950.7|10945.2|10943.2|281
1697203200000|2023-10-13 13:20:00|10947.7|10945.7|10942.7|10940.7|10949.7|10947.7|10941.2|10939.2|147
1697203500000|2023-10-13 13:25:00|10943.2|10941.2|10942.2|10940.2|10943.7|10941.7|10933.7|10931.7|267
1697203800000|2023-10-13 13:30:00|10941.7|10939.7|10947.2|10945.2|10960.2|10958.2|10940.2|10938.2|420
1697204100000|2023-10-13 13:35:00|10946.7|10944.7|10951.7|10949.7|10955.7|10953.7|10946.2|10944.2|202
1697204400000|2023-10-13 13:40:00|10952.7|10950.7|10958.7|10956.7|10969.7|10967.7|10951.7|10949.7|225
1697204700000|2023-10-13 13:45:00|10959.2|10957.2|10962.7|10960.7|10963.2|10961.2|10953.7|10951.7|156
1697205000000|2023-10-13 13:50:00|10962.2|10960.2|10965.7|10963.7|10965.7|10963.7|10956.7|10954.7|179
1697205300000|2023-10-13 13:55:00|10965.2|10963.2|10965.2|10963.2|10967.7|10965.7|10959.2|10957.2|109
1697205600000|2023-10-13 14:00:00|10959.7|10957.7|10956.7|10954.7|10965.2|10963.2|10952.2|10950.2|309
1697205900000|2023-10-13 14:05:00|10957.2|10955.2|10941.2|10939.2|10959.7|10957.7|10936.2|10934.2|188
1697206200000|2023-10-13 14:10:00|10941.8|10939.8|10916.8|10914.8|10942.3|10940.3|10916.3|10914.3|193
1697206500000|2023-10-13 14:15:00|10916.3|10914.3|10913.3|10911.3|10924.8|10922.8|10910.8|10908.8|222
1697206800000|2023-10-13 14:20:00|10913.8|10911.8|10917.3|10915.3|10928.3|10926.3|10913.3|10911.3|371
1697207100000|2023-10-13 14:25:00|10916.8|10914.8|10924.3|10922.3|10925.3|10923.3|10916.8|10914.8|299
1697207400000|2023-10-13 14:30:00|10923.8|10921.8|10934.8|10932.8|10935.3|10933.3|10918.3|10916.3|243
1697207700000|2023-10-13 14:35:00|10934.3|10932.3|10931.3|10929.3|10935.8|10933.8|10928.3|10926.3|179
1697208000000|2023-10-13 14:40:00|10931.8|10929.8|10930.8|10928.8|10933.3|10931.3|10922.3|10920.3|210
1697208300000|2023-10-13 14:45:00|10931.3|10929.3|10925.8|10923.8|10931.3|10929.3|10921.8|10919.8|192
1697208600000|2023-10-13 14:50:00|10926.3|10924.3|10914.3|10912.3|10926.3|10924.3|10910.3|10908.3|295
1697208900000|2023-10-13 14:55:00|10914.8|10912.8|10910.3|10908.3|10915.3|10913.3|10907.3|10905.3|215
1697209200000|2023-10-13 15:00:00|10911.3|10909.3|10900.3|10898.3|10914.3|10912.3|10899.3|10897.3|248
1697209500000|2023-10-13 15:05:00|10899.8|10897.8|10900.3|10898.3|10902.8|10900.8|10893.3|10891.3|436
1697209800000|2023-10-13 15:10:00|10900.8|10898.8|10893.3|10891.3|10903.3|10901.3|10890.3|10888.3|443
1697210100000|2023-10-13 15:15:00|10892.8|10890.8|10898.3|10896.3|10900.8|10898.8|10889.3|10887.3|736
1697210400000|2023-10-13 15:20:00|10897.8|10895.8|10890.3|10888.3|10897.8|10895.8|10888.8|10886.8|810
1697210700000|2023-10-13 15:25:00|10891.3|10889.3|10897.3|10895.3|10899.3|10897.3|10886.8|10884.8|1589
1697211000000|2023-10-13 15:30:00|10898.3|10896.3|10896.3|10894.3|10900.3|10898.3|10892.3|10890.3|1327
1697211300000|2023-10-13 15:35:00|10896.8|10894.8|10893.3|10891.3|10898.3|10896.3|10892.3|10890.3|434
1697211600000|2023-10-13 15:40:00|10893.8|10891.8|10897.3|10895.3|10899.3|10897.3|10892.3|10890.3|224
1697211900000|2023-10-13 15:45:00|10896.8|10894.8|10894.8|10892.8|10901.8|10899.8|10893.8|10891.8|123
1697212200000|2023-10-13 15:50:00|10894.3|10892.3|10888.8|10886.8|10894.8|10892.8|10886.8|10884.8|155
1697212500000|2023-10-13 15:55:00|10888.3|10886.3|10886.8|10884.8|10888.8|10886.8|10882.8|10880.8|71
1697212800000|2023-10-13 16:00:00|10886.3|10884.3|10894.8|10892.8|10895.8|10893.8|10883.3|10881.3|95
1697213100000|2023-10-13 16:05:00|10895.3|10893.3|10894.8|10892.8|10897.3|10895.3|10892.3|10890.3|104
1697213400000|2023-10-13 16:10:00|10894.3|10892.3|10891.3|10889.3|10898.3|10896.3|10891.3|10889.3|115
1697213700000|2023-10-13 16:15:00|10890.8|10888.8|10901.8|10899.8|10902.3|10900.3|10890.8|10888.8|74
1697214000000|2023-10-13 16:20:00|10902.3|10900.3|10908.8|10906.8|10909.8|10907.8|10901.3|10899.3|39
1697214300000|2023-10-13 16:25:00|10908.3|10906.3|10910.8|10908.8|10911.3|10909.3|10906.8|10904.8|21
1697214600000|2023-10-13 16:30:00|10911.3|10909.3|10916.3|10914.3|10917.3|10915.3|10910.8|10908.8|22
1697214900000|2023-10-13 16:35:00|10915.8|10913.8|10912.8|10910.8|10915.8|10913.8|10910.8|10908.8|20
1697215200000|2023-10-13 16:40:00|10913.3|10911.3|10913.8|10911.8|10914.8|10912.8|10912.8|10910.8|3
1697215500000|2023-10-13 16:45:00|10913.3|10911.3|10907.8|10905.8|10914.8|10912.8|10907.8|10905.8|21
1697215800000|2023-10-13 16:50:00|10907.3|10905.3|10898.3|10896.3|10907.3|10905.3|10896.8|10894.8|68
1697216100000|2023-10-13 16:55:00|10898.8|10896.8|10900.8|10898.8|10901.3|10899.3|10897.8|10895.8|50
1697216400000|2023-10-13 17:00:00|10900.3|10898.3|10898.3|10896.3|10903.8|10901.8|10897.8|10895.8|57
1697216700000|2023-10-13 17:05:00|10898.8|10896.8|10890.8|10888.8|10898.8|10896.8|10888.8|10886.8|35
1697217000000|2023-10-13 17:10:00|10891.3|10889.3|10884.8|10882.8|10891.8|10889.8|10884.8|10882.8|35
1697217300000|2023-10-13 17:15:00|10885.3|10883.3|10879.8|10877.8|10886.8|10884.8|10879.8|10877.8|70
1697217600000|2023-10-13 17:20:00|10880.8|10878.8|10879.8|10877.8|10886.3|10884.3|10879.3|10877.3|34
1697217900000|2023-10-13 17:25:00|10881.3|10879.3|10872.3|10870.3|10881.3|10879.3|10871.3|10869.3|24
1697218200000|2023-10-13 17:30:00|10871.8|10869.8|10877.8|10875.8|10878.3|10876.3|10871.3|10869.3|25
1697218500000|2023-10-13 17:35:00|10877.3|10875.3|10873.3|10871.3|10878.3|10876.3|10869.8|10867.8|23
1697218800000|2023-10-13 17:40:00|10873.8|10871.8|10887.3|10885.3|10888.8|10886.8|10873.8|10871.8|26
1697219100000|2023-10-13 17:45:00|10886.3|10884.3|10887.3|10885.3|10888.8|10886.8|10884.8|10882.8|17
1697219400000|2023-10-13 17:50:00|10887.8|10885.8|10892.3|10890.3|10894.3|10892.3|10887.8|10885.8|19
1697219700000|2023-10-13 17:55:00|10891.8|10889.8|10894.8|10892.8|10896.8|10894.8|10891.8|10889.8|13
1697220000000|2023-10-13 18:00:00|10894.3|10892.3|10891.3|10889.3|10895.8|10893.8|10890.8|10888.8|10
1697220300000|2023-10-13 18:05:00|10890.8|10888.8|10898.8|10896.8|10898.8|10896.8|10890.8|10888.8|7
1697220600000|2023-10-13 18:10:00|10898.3|10896.3|10900.3|10898.3|10900.8|10898.8|10896.8|10894.8|9
1697220900000|2023-10-13 18:15:00|10899.8|10897.8|10900.8|10898.8|10901.8|10899.8|10896.8|10894.8|7
1697221200000|2023-10-13 18:20:00|10901.3|10899.3|10899.8|10897.8|10904.8|10902.8|10898.8|10896.8|13
1697221500000|2023-10-13 18:25:00|10900.3|10898.3|10903.8|10901.8|10903.8|10901.8|10899.8|10897.8|18
1697221800000|2023-10-13 18:30:00|10904.3|10902.3|10908.3|10906.3|10908.8|10906.8|10903.8|10901.8|12
1697222100000|2023-10-13 18:35:00|10907.8|10905.8|10903.8|10901.8|10907.8|10905.8|10902.3|10900.3|11
1697222400000|2023-10-13 18:40:00|10904.3|10902.3|10902.8|10900.8|10906.8|10904.8|10902.3|10900.3|17
1697222700000|2023-10-13 18:45:00|10903.3|10901.3|10899.3|10897.3|10904.8|10902.8|10897.3|10895.3|16
1697223000000|2023-10-13 18:50:00|10900.8|10898.8|10903.3|10901.3|10904.3|10902.3|10900.3|10898.3|15
1697223300000|2023-10-13 18:55:00|10902.8|10900.8|10903.3|10901.3|10903.3|10901.3|10900.3|10898.3|5
1697223600000|2023-10-13 19:00:00|10902.8|10900.8|10903.3|10901.3|10903.3|10901.3|10902.8|10900.8|1
1697223900000|2023-10-13 19:05:00|10902.8|10900.8|10902.3|10900.3|10904.3|10902.3|10897.3|10895.3|11
1697224200000|2023-10-13 19:10:00|10901.8|10899.8|10907.8|10905.8|10909.3|10907.3|10901.3|10899.3|40
1697224500000|2023-10-13 19:15:00|10908.3|10906.3|10904.3|10902.3|10908.8|10906.8|10903.8|10901.8|19
1697224800000|2023-10-13 19:20:00|10903.8|10901.8|10902.3|10900.3|10904.8|10902.8|10900.3|10898.3|13
1697225100000|2023-10-13 19:25:00|10902.8|10900.8|10899.3|10897.3|10902.8|10900.8|10895.3|10893.3|14
1697225400000|2023-10-13 19:30:00|10898.8|10896.8|10898.8|10896.8|10902.8|10900.8|10895.3|10893.3|14
1697225700000|2023-10-13 19:35:00|10899.3|10897.3|10895.3|10893.3|10899.8|10897.8|10894.3|10892.3|8
1697226000000|2023-10-13 19:40:00|10894.8|10892.8|10891.8|10889.8|10895.8|10893.8|10891.3|10889.3|9
1697226300000|2023-10-13 19:45:00|10892.3|10890.3|10897.3|10895.3|10897.3|10895.3|10892.3|10890.3|4
1697226600000|2023-10-13 19:50:00|10898.8|10896.8|10907.3|10905.3|10907.3|10905.3|10898.8|10896.8|32
1697226900000|2023-10-13 19:55:00|10905.3|10903.3|10905.4|10899.4|10910.3|10908.3|10899.8|10896.3|50
1697227200000|2023-10-13 20:00:00|10906|10900|10900.8|10894.8|10906|10900|10900.8|10894.8|2
1697227500000|2023-10-13 20:05:00|10900.5|10894.5|10899|10893|10900.5|10894.5|10896.7|10890.7|0
1697227800000|2023-10-13 20:10:00|10899.3|10893.3|10897.1|10891.1|10899.3|10893.3|10896|10890|0
1697228100000|2023-10-13 20:15:00|10896.8|10890.8|10899|10893|10899|10893|10896.8|10890.8|0
1697228400000|2023-10-13 20:20:00|10899.3|10893.3|10897.9|10891.9|10899.3|10893.3|10896.8|10890.8|0
1697228700000|2023-10-13 20:25:00|10897.6|10891.6|10897.6|10891.6|10898.2|10892.2|10896.3|10890.3|0
1697229000000|2023-10-13 20:30:00|10897.1|10891.1|10896.3|10890.3|10897.9|10891.9|10895.2|10889.2|0
1697229300000|2023-10-13 20:35:00|10896.2|10890.2|10895.7|10889.7|10896.3|10890.3|10895.2|10889.2|0
1697229600000|2023-10-13 20:40:00|10895.2|10889.2|10896|10890|10896|10890|10894.9|10888.9|0
1697229900000|2023-10-13 20:45:00|10895.7|10889.7|10896|10890|10896.3|10890.3|10895.7|10889.7|0
1697230200000|2023-10-13 20:50:00|10896.3|10890.3|10895.7|10889.7|10896.3|10890.3|10895.7|10889.7|0
1697230500000|2023-10-13 20:55:00|10895.2|10889.2|10896.8|10890.8|10897.6|10891.6|10894.9|10888.9|0
1697407200000|2023-10-15 22:00:00|10911.1|10905.1|10913.3|10907.3|10914.9|10908.9|10910.3|10904.3|0
1697407500000|2023-10-15 22:05:00|10913|10907|10916.8|10910.8|10917.1|10911.1|10910|10904|0
1697407800000|2023-10-15 22:10:00|10916.3|10910.3|10916.8|10910.8|10917.9|10911.9|10914.9|10908.9|0
1697408100000|2023-10-15 22:15:00|10917.1|10911.1|10917.6|10911.6|10917.6|10911.6|10916.2|10910.2|0
1697408400000|2023-10-15 22:20:00|10917.3|10911.3|10916.3|10910.3|10917.9|10911.9|10916|10910|0
1697408700000|2023-10-15 22:25:00|10916.2|10910.2|10915.7|10909.7|10918.2|10912.2|10915.2|10909.2|0
1697409000000|2023-10-15 22:30:00|10916.2|10910.2|10914.9|10908.9|10916.3|10910.3|10914.1|10908.1|0
1697409300000|2023-10-15 22:35:00|10915.7|10909.7|10913.3|10907.3|10915.7|10909.7|10912.7|10906.7|0
1697409600000|2023-10-15 22:40:00|10913.8|10907.8|10913|10907|10914.6|10908.6|10911.9|10905.9|0
1697409900000|2023-10-15 22:45:00|10913.3|10907.3|10913.6|10907.6|10913.6|10907.6|10911.9|10905.9|0
1697410200000|2023-10-15 22:50:00|10913.3|10907.3|10913|10907|10913.3|10907.3|10911.1|10905.1|0
1697410500000|2023-10-15 22:55:00|10912.7|10906.7|10915.2|10909.2|10915.8|10909.8|10912.2|10906.2|0
1697410800000|2023-10-15 23:00:00|10915.7|10909.7|10914.1|10908.1|10916|10910|10913.8|10907.8|0
1697411100000|2023-10-15 23:05:00|10914.3|10908.3|10915.2|10909.2|10915.7|10909.7|10914.3|10908.3|0
1697411400000|2023-10-15 23:10:00|10915.7|10909.7|10917.1|10911.1|10917.3|10911.3|10915.4|10909.4|0
1697411700000|2023-10-15 23:15:00|10917.3|10911.3|10915.4|10909.4|10917.3|10911.3|10914.9|10908.9|0
1697412000000|2023-10-15 23:20:00|10915.2|10909.2|10917.6|10911.6|10917.6|10911.6|10914.6|10908.6|0
1697412300000|2023-10-15 23:25:00|10917.1|10911.1|10919.5|10913.5|10919.5|10913.5|10917.1|10911.1|0
1697412600000|2023-10-15 23:30:00|10919|10913|10919|10913|10921.9|10915.9|10918.7|10912.7|0
1697412900000|2023-10-15 23:35:00|10918.7|10912.7|10918.2|10912.2|10919|10913|10917.1|10911.1|0
1697413200000|2023-10-15 23:40:00|10918.7|10912.7|10919|10913|10919.5|10913.5|10917.9|10911.9|0
1697413500000|2023-10-15 23:45:00|10919.5|10913.5|10917.9|10911.9|10919.5|10913.5|10917.6|10911.6|0
1697413800000|2023-10-15 23:50:00|10917.7|10911.7|10919.5|10913.5|10920.1|10914.1|10917.6|10911.6|0
1697414100000|2023-10-15 23:55:00|10919.8|10913.8|10921.2|10915.2|10921.2|10915.2|10918.2|10912.2|0
1697414400000|2023-10-16 00:00:00|10921.7|10915.7|10925.5|10919.5|10927.7|10921.7|10920.1|10914.1|0
1697414700000|2023-10-16 00:05:00|10925.8|10919.8|10921.3|10915.3|10925.8|10919.8|10918.3|10912.3|0
1697415000000|2023-10-16 00:10:00|10921|10915|10920.8|10914.8|10922.4|10916.4|10920.2|10914.2|0
1697415300000|2023-10-16 00:15:00|10920.9|10914.9|10917|10911|10922|10916|10916.3|10910.3|0
1697415600000|2023-10-16 00:20:00|10918.5|10912.5|10923.1|10917.1|10923.2|10917.2|10918.5|10912.5|0
1697415900000|2023-10-16 00:25:00|10921.6|10915.6|10926.3|10920.3|10927.8|10921.8|10920|10914|0
1697416200000|2023-10-16 00:30:00|10926.2|10920.2|10926.3|10920.3|10930.9|10924.9|10924.7|10918.7|0
1697416500000|2023-10-16 00:35:00|10926.2|10920.2|10929.3|10923.3|10929.3|10923.3|10926.2|10920.2|0
1697416800000|2023-10-16 00:40:00|10927.8|10921.8|10924.6|10918.6|10927.8|10921.8|10923.1|10917.1|0
1697417100000|2023-10-16 00:45:00|10931.4|10925.4|10930.6|10924.6|10932.2|10926.2|10927.5|10921.5|0
1697417400000|2023-10-16 00:50:00|10929.9|10923.9|10929.2|10923.2|10932.2|10926.2|10928.4|10922.4|0
1697417700000|2023-10-16 00:55:00|10929.1|10923.1|10927.6|10921.6|10929.2|10923.2|10924.5|10918.5|0
1697418000000|2023-10-16 01:00:00|10920.8|10914.8|10927.8|10921.8|10927.9|10921.9|10920|10914|0
1697418300000|2023-10-16 01:05:00|10926.3|10920.3|10926.2|10920.2|10927.8|10921.8|10924.7|10918.7|0
1697418600000|2023-10-16 01:10:00|10926.3|10920.3|10926.3|10920.3|10928.6|10922.6|10924.7|10918.7|0
1697418900000|2023-10-16 01:15:00|10927.8|10921.8|10927.7|10921.7|10929.3|10923.3|10926.3|10920.3|0
1697419200000|2023-10-16 01:20:00|10926.9|10920.9|10928.5|10922.5|10929.3|10923.3|10926.2|10920.2|0
1697419500000|2023-10-16 01:25:00|10927.7|10921.7|10927.7|10921.7|10929.3|10923.3|10926.2|10920.2|0
1697419800000|2023-10-16 01:30:00|10927|10921|10924.6|10918.6|10927.8|10921.8|10921.5|10915.5|0
1697420100000|2023-10-16 01:35:00|10924.7|10918.7|10921.6|10915.6|10924.7|10918.7|10920|10914|0
1697420400000|2023-10-16 01:40:00|10920.8|10914.8|10922.3|10916.3|10924.7|10918.7|10920.8|10914.8|0
1697420700000|2023-10-16 01:45:00|10923.1|10917.1|10921.6|10915.6|10923.1|10917.1|10921.6|10915.6|0
1697421000000|2023-10-16 01:50:00|10923.1|10917.1|10921.5|10915.5|10923.1|10917.1|10918.4|10912.4|0
1697421300000|2023-10-16 01:55:00|10920|10914|10921.5|10915.5|10921.5|10915.5|10920|10914|0
1697421600000|2023-10-16 02:00:00|10920.7|10914.7|10916.8|10910.8|10921.5|10915.5|10916.1|10910.1|0
1697421900000|2023-10-16 02:05:00|10916.9|10910.9|10920|10914|10920|10914|10916.9|10910.9|0
1697422200000|2023-10-16 02:10:00|10921.6|10915.6|10926.2|10920.2|10926.2|10920.2|10921.6|10915.6|0
1697422500000|2023-10-16 02:15:00|10924.7|10918.7|10923.1|10917.1|10926.2|10920.2|10923.1|10917.1|0
1697422800000|2023-10-16 02:20:00|10923.2|10917.2|10926.3|10920.3|10926.3|10920.3|10923.1|10917.1|0
1697423100000|2023-10-16 02:25:00|10924.7|10918.7|10923.2|10917.2|10926.3|10920.3|10923.2|10917.2|0
1697423400000|2023-10-16 02:30:00|10924.7|10918.7|10923.2|10917.2|10924.7|10918.7|10921.6|10915.6|0
1697423700000|2023-10-16 02:35:00|10923.9|10917.9|10921.6|10915.6|10924.7|10918.7|10920.1|10914.1|0
1697424000000|2023-10-16 02:40:00|10922.4|10916.4|10921.6|10915.6|10923.2|10917.2|10920|10914|0
1697424300000|2023-10-16 02:45:00|10920|10914|10918.4|10912.4|10921.6|10915.6|10918.4|10912.4|0
1697424600000|2023-10-16 02:50:00|10919.2|10913.2|10918.4|10912.4|10921.5|10915.5|10916.8|10910.8|0
1697424900000|2023-10-16 02:55:00|10919.9|10913.9|10918.4|10912.4|10920|10914|10918.4|10912.4|0
1697425200000|2023-10-16 03:00:00|10919.9|10913.9|10918.4|10912.4|10920|10914|10916.8|10910.8|0
1697425500000|2023-10-16 03:05:00|10919.9|10913.9|10918.4|10912.4|10920|10914|10916.8|10910.8|0
1697425800000|2023-10-16 03:10:00|10919.9|10913.9|10916.8|10910.8|10920|10914|10916.1|10910.1|0
1697426100000|2023-10-16 03:15:00|10915.3|10909.3|10915.3|10909.3|10915.3|10909.3|10913.7|10907.7|0
1697426400000|2023-10-16 03:20:00|10913.8|10907.8|10913.8|10907.8|10915.3|10909.3|10912.2|10906.2|0
1697426700000|2023-10-16 03:25:00|10914.5|10908.5|10912.1|10906.1|10915.3|10909.3|10912.1|10906.1|0
1697427000000|2023-10-16 03:30:00|10910.6|10904.6|10907.5|10901.5|10910.6|10904.6|10907.5|10901.5|0
1697427300000|2023-10-16 03:35:00|10909|10903|10910.6|10904.6|10912.1|10906.1|10905.9|10899.9|0
1697427600000|2023-10-16 03:40:00|10912.1|10906.1|10912.1|10906.1|10913.7|10907.7|10912.1|10906.1|0
1697427900000|2023-10-16 03:45:00|10912.2|10906.2|10918.3|10912.3|10918.3|10912.3|10910.6|10904.6|0
1697428200000|2023-10-16 03:50:00|10916.8|10910.8|10916.7|10910.7|10918.3|10912.3|10916.7|10910.7|0
1697428500000|2023-10-16 03:55:00|10918.3|10912.3|10918.3|10912.3|10918.3|10912.3|10916.7|10910.7|0
1697428800000|2023-10-16 04:00:00|10917.5|10911.5|10916.7|10910.7|10918.3|10912.3|10916.7|10910.7|0
1697429100000|2023-10-16 04:05:00|10916.8|10910.8|10916.8|10910.8|10918.3|10912.3|10915.2|10909.2|0
1697429400000|2023-10-16 04:10:00|10917.5|10911.5|10919.8|10913.8|10919.8|10913.8|10917.5|10911.5|0
1697429700000|2023-10-16 04:15:00|10918.2|10912.2|10919.8|10913.8|10921.4|10915.4|10918.2|10912.2|0
1697430000000|2023-10-16 04:20:00|10919.6|10913.6|10918|10912|10921.1|10915.1|10918|10912|0
1697430300000|2023-10-16 04:25:00|10916.4|10910.4|10916.4|10910.4|10918|10912|10916.4|10910.4|0
1697430600000|2023-10-16 04:30:00|10916.5|10910.5|10914.9|10908.9|10918|10912|10913.3|10907.3|0
1697430900000|2023-10-16 04:35:00|10914.1|10908.1|10916.4|10910.4|10916.4|10910.4|10913.3|10907.3|0
1697431200000|2023-10-16 04:40:00|10914.9|10908.9|10915.6|10909.6|10916.4|10910.4|10914.9|10908.9|0
1697431500000|2023-10-16 04:45:00|10916.4|10910.4|10921|10915|10921.1|10915.1|10916.4|10910.4|0
1697431800000|2023-10-16 04:50:00|10919.5|10913.5|10921|10915|10921.1|10915.1|10919.5|10913.5|0
1697432100000|2023-10-16 04:55:00|10921.1|10915.1|10922.6|10916.6|10922.6|10916.6|10921|10915|0
1697432400000|2023-10-16 05:00:00|10924.1|10918.1|10922.6|10916.6|10924.1|10918.1|10922.6|10916.6|0
1697432700000|2023-10-16 05:05:00|10922.5|10916.5|10921|10915|10922.6|10916.6|10919.4|10913.4|0
1697433000000|2023-10-16 05:10:00|10919.5|10913.5|10921.3|10915.3|10921.3|10915.3|10919.4|10913.4|0
1697433300000|2023-10-16 05:15:00|10920.5|10914.5|10921.3|10915.3|10922.8|10916.8|10919.7|10913.7|0
1697433600000|2023-10-16 05:20:00|10922.8|10916.8|10921.3|10915.3|10924.4|10918.4|10921.3|10915.3|0
1697434200000|2023-10-16 05:30:00|10928.8|10922.8|10921.1|10915.1|10928.9|10922.9|10921.1|10915.1|0
1697434500000|2023-10-16 05:35:00|10921.9|10915.9|10918.8|10912.8|10922.7|10916.7|10918|10912|0
1697434800000|2023-10-16 05:40:00|10918|10912|10918|10912|10919.6|10913.6|10916.4|10910.4|0
1697435100000|2023-10-16 05:45:00|10908.9|10902.9|10908.8|10902.8|10910.4|10904.4|10907.2|10901.2|0
1697435400000|2023-10-16 05:50:00|10908|10902|10916.5|10910.5|10916.5|10910.5|10908|10902|0
1697435700000|2023-10-16 05:55:00|10915|10909|10913.6|10907.6|10916.5|10910.5|10913.5|10907.5|0
1697436000000|2023-10-16 06:00:00|10915.1|10909.1|10910.3|10908.3|10919.8|10917.8|10906.3|10904.3|76
1697436300000|2023-10-16 06:05:00|10910.8|10908.8|10915.8|10913.8|10916.3|10914.3|10908.3|10906.3|46
1697436600000|2023-10-16 06:10:00|10916.3|10914.3|10920.3|10918.3|10920.8|10918.8|10912.8|10910.8|32
1697436900000|2023-10-16 06:15:00|10920.8|10918.8|10921.3|10919.3|10926.3|10924.3|10919.8|10917.8|59
1697437200000|2023-10-16 06:20:00|10921.8|10919.8|10918.8|10916.8|10923.3|10921.3|10917.8|10915.8|24
1697437500000|2023-10-16 06:25:00|10918.3|10916.3|10918.3|10916.3|10921.3|10919.3|10916.3|10914.3|75
1697437800000|2023-10-16 06:30:00|10919.8|10917.8|10922.3|10920.3|10924.8|10922.8|10919.3|10917.3|38
1697438100000|2023-10-16 06:35:00|10921.8|10919.8|10925.3|10923.3|10926.8|10924.8|10920.8|10918.8|36
1697438400000|2023-10-16 06:40:00|10924.8|10922.8|10930.3|10928.3|10930.3|10928.3|10923.3|10921.3|31
1697438700000|2023-10-16 06:45:00|10930.8|10928.8|10926.3|10924.3|10931.3|10929.3|10926.3|10924.3|25
1697439000000|2023-10-16 06:50:00|10926.8|10924.8|10924.3|10922.3|10927.8|10925.8|10923.3|10921.3|31
1697439300000|2023-10-16 06:55:00|10923.8|10921.8|10916.3|10914.3|10928.8|10926.8|10916.3|10914.3|127
1697439600000|2023-10-16 07:00:00|10919.8|10917.8|10925.8|10923.8|10926.8|10924.8|10905.8|10903.8|882
1697439900000|2023-10-16 07:05:00|10926.3|10924.3|10901.3|10899.3|10927.8|10925.8|10901.3|10899.3|293
1697440200000|2023-10-16 07:10:00|10901.8|10899.8|10898.8|10896.8|10909.3|10907.3|10891.8|10889.8|291
1697440500000|2023-10-16 07:15:00|10898.3|10896.3|10881.8|10879.8|10902.8|10900.8|10878.8|10876.8|265
1697440800000|2023-10-16 07:20:00|10882.3|10880.3|10883.8|10881.8|10888.8|10886.8|10875.8|10873.8|239
1697441100000|2023-10-16 07:25:00|10883.3|10881.3|10888.8|10886.8|10888.8|10886.8|10875.8|10873.8|196
1697441400000|2023-10-16 07:30:00|10888.3|10886.3|10887.3|10885.3|10896.3|10894.3|10884.8|10882.8|235
1697441700000|2023-10-16 07:35:00|10887.8|10885.8|10874.3|10872.3|10890.3|10888.3|10873.8|10871.8|206
1697442000000|2023-10-16 07:40:00|10875.9|10873.9|10875.9|10873.9|10877.9|10875.9|10870.9|10868.9|179
1697442300000|2023-10-16 07:45:00|10876.9|10874.9|10868.4|10866.4|10881.4|10879.4|10865.9|10863.9|219
1697442600000|2023-10-16 07:50:00|10867.9|10865.9|10878.4|10876.4|10885.9|10883.9|10867.9|10865.9|116
1697442900000|2023-10-16 07:55:00|10878.9|10876.9|10878.4|10876.4|10882.4|10880.4|10876.4|10874.4|104
1697443200000|2023-10-16 08:00:00|10877.9|10875.9|10869.4|10867.4|10880.9|10878.9|10868.9|10866.9|115
1697443500000|2023-10-16 08:05:00|10868.9|10866.9|10858.4|10856.4|10869.4|10867.4|10855.9|10853.9|137
1697443800000|2023-10-16 08:10:00|10857.9|10855.9|10863.4|10861.4|10868.4|10866.4|10856.4|10854.4|124
1697444100000|2023-10-16 08:15:00|10862.9|10860.9|10867.4|10865.4|10870.4|10868.4|10857.4|10855.4|105
1697444400000|2023-10-16 08:20:00|10867.9|10865.9|10875.9|10873.9|10880.4|10878.4|10867.9|10865.9|134
1697444700000|2023-10-16 08:25:00|10875.4|10873.4|10887.4|10885.4|10889.9|10887.9|10874.9|10872.9|103
1697445000000|2023-10-16 08:30:00|10887.9|10885.9|10883.9|10881.9|10891.9|10889.9|10882.4|10880.4|127
1697445300000|2023-10-16 08:35:00|10883.4|10881.4|10889.9|10887.9|10892.4|10890.4|10882.9|10880.9|74
1697445600000|2023-10-16 08:40:00|10890.4|10888.4|10886.9|10884.9|10891.9|10889.9|10882.4|10880.4|73
1697445900000|2023-10-16 08:45:00|10886.4|10884.4|10887.9|10885.9|10889.9|10887.9|10882.9|10880.9|84
1697446200000|2023-10-16 08:50:00|10888.4|10886.4|10884.9|10882.9|10890.9|10888.9|10880.9|10878.9|124
1697446500000|2023-10-16 08:55:00|10885.4|10883.4|10876.9|10874.9|10886.4|10884.4|10875.4|10873.4|94
1697446800000|2023-10-16 09:00:00|10876.4|10874.4|10869.4|10867.4|10879.4|10877.4|10868.4|10866.4|182
1697447100000|2023-10-16 09:05:00|10869.9|10867.9|10876.4|10874.4|10882.9|10880.9|10869.9|10867.9|147
1697447400000|2023-10-16 09:10:00|10875.9|10873.9|10868.4|10866.4|10877.9|10875.9|10864.4|10862.4|107
1697447700000|2023-10-16 09:15:00|10867.9|10865.9|10871.9|10869.9|10877.9|10875.9|10867.9|10865.9|111
1697448000000|2023-10-16 09:20:00|10872.9|10870.9|10868.9|10866.9|10873.4|10871.4|10865.4|10863.4|128
1697448300000|2023-10-16 09:25:00|10868.4|10866.4|10863.9|10861.9|10870.9|10868.9|10861.9|10859.9|56
1697448600000|2023-10-16 09:30:00|10864.4|10862.4|10869.4|10867.4|10871.9|10869.9|10863.9|10861.9|173
1697448900000|2023-10-16 09:35:00|10869.9|10867.9|10872.4|10870.4|10873.9|10871.9|10867.9|10865.9|95
1697449200000|2023-10-16 09:40:00|10872.9|10870.9|10864.4|10862.4|10873.9|10871.9|10864.4|10862.4|72
1697449500000|2023-10-16 09:45:00|10864.9|10862.9|10862.4|10860.4|10870.9|10868.9|10862.4|10860.4|99
1697449800000|2023-10-16 09:50:00|10861.9|10859.9|10869.9|10867.9|10870.9|10868.9|10860.9|10858.9|95
1697450100000|2023-10-16 09:55:00|10870.4|10868.4|10869.9|10867.9|10870.9|10868.9|10862.9|10860.9|54
1697450400000|2023-10-16 10:00:00|10868.9|10866.9|10859.9|10857.9|10869.4|10867.4|10859.9|10857.9|116
1697450700000|2023-10-16 10:05:00|10860.4|10858.4|10859.4|10857.4|10864.9|10862.9|10857.9|10855.9|131
1697451000000|2023-10-16 10:10:00|10858.9|10856.9|10862.9|10860.9|10865.9|10863.9|10857.9|10855.9|99
1697451300000|2023-10-16 10:15:00|10863.4|10861.4|10867.9|10865.9|10867.9|10865.9|10862.9|10860.9|81
1697451600000|2023-10-16 10:20:00|10868.4|10866.4|10863.9|10861.9|10872.9|10870.9|10862.9|10860.9|75
1697451900000|2023-10-16 10:25:00|10863.4|10861.4|10865.9|10863.9|10866.9|10864.9|10862.9|10860.9|101
1697452200000|2023-10-16 10:30:00|10865.4|10863.4|10867.9|10865.9|10868.4|10866.4|10862.9|10860.9|87
1697452500000|2023-10-16 10:35:00|10867.4|10865.4|10867.9|10865.9|10868.9|10866.9|10864.9|10862.9|116
1697452800000|2023-10-16 10:40:00|10868.4|10866.4|10872.9|10870.9|10873.9|10871.9|10867.9|10865.9|114
1697453100000|2023-10-16 10:45:00|10870.9|10868.9|10869.4|10867.4|10873.9|10871.9|10866.9|10864.9|95
1697453400000|2023-10-16 10:50:00|10869.9|10867.9|10873.4|10871.4|10874.9|10872.9|10868.4|10866.4|66
1697453700000|2023-10-16 10:55:00|10873.9|10871.9|10873.4|10871.4|10874.9|10872.9|10870.9|10868.9|517
1697454000000|2023-10-16 11:00:00|10872.9|10870.9|10868.9|10866.9|10873.9|10871.9|10867.4|10865.4|93
1697454300000|2023-10-16 11:05:00|10868.4|10866.4|10864.4|10862.4|10869.9|10867.9|10863.4|10861.4|127
1697454600000|2023-10-16 11:10:00|10864.9|10862.9|10870.4|10868.4|10870.9|10868.9|10863.4|10861.4|134
1697454900000|2023-10-16 11:15:00|10870.9|10868.9|10868.4|10866.4|10872.4|10870.4|10867.9|10865.9|54
1697455200000|2023-10-16 11:20:00|10868.9|10866.9|10870.9|10868.9|10870.9|10868.9|10865.4|10863.4|76
1697455500000|2023-10-16 11:25:00|10871.4|10869.4|10865.9|10863.9|10872.9|10870.9|10864.9|10862.9|64
1697455800000|2023-10-16 11:30:00|10865.4|10863.4|10864.4|10862.4|10870.9|10868.9|10863.9|10861.9|94
1697456100000|2023-10-16 11:35:00|10863.9|10861.9|10868.9|10866.9|10868.9|10866.9|10861.9|10859.9|61
1697456400000|2023-10-16 11:40:00|10867.6|10865.6|10872.1|10870.1|10872.6|10870.6|10865.6|10863.6|88
1697456700000|2023-10-16 11:45:00|10872.6|10870.6|10868.1|10866.1|10874.1|10872.1|10865.1|10863.1|104
1697457000000|2023-10-16 11:50:00|10867.6|10865.6|10867.6|10865.6|10871.1|10869.1|10866.1|10864.1|63
1697457300000|2023-10-16 11:55:00|10868.1|10866.1|10863.1|10861.1|10868.6|10866.6|10860.6|10858.6|63
1697457600000|2023-10-16 12:00:00|10864.1|10862.1|10862.6|10860.6|10865.6|10863.6|10860.6|10858.6|72
1697457900000|2023-10-16 12:05:00|10862.1|10860.1|10852.6|10850.6|10862.6|10860.6|10850.6|10848.6|97
1697458200000|2023-10-16 12:10:00|10853.6|10851.6|10851.6|10849.6|10856.6|10854.6|10851.6|10849.6|86
1697458500000|2023-10-16 12:15:00|10852.1|10850.1|10859.1|10857.1|10860.1|10858.1|10851.6|10849.6|130
1697458800000|2023-10-16 12:20:00|10860.1|10858.1|10849.1|10847.1|10863.6|10861.6|10848.6|10846.6|128
1697459100000|2023-10-16 12:25:00|10848.6|10846.6|10843.1|10841.1|10850.6|10848.6|10843.1|10841.1|128
1697459400000|2023-10-16 12:30:00|10844.1|10842.1|10853.6|10851.6|10854.6|10852.6|10844.1|10842.1|225
1697459700000|2023-10-16 12:35:00|10854.1|10852.1|10858.6|10856.6|10860.6|10858.6|10852.6|10850.6|111
1697460000000|2023-10-16 12:40:00|10858.1|10856.1|10855.1|10853.1|10858.6|10856.6|10852.1|10850.1|136
1697460300000|2023-10-16 12:45:00|10854.6|10852.6|10851.6|10849.6|10856.6|10854.6|10848.1|10846.1|117
1697460600000|2023-10-16 12:50:00|10852.6|10850.6|10850.6|10848.6|10858.6|10856.6|10850.1|10848.1|151
1697460900000|2023-10-16 12:55:00|10851.1|10849.1|10853.6|10851.6|10857.1|10855.1|10849.6|10847.6|95
1697461200000|2023-10-16 13:00:00|10854.1|10852.1|10851.6|10849.6|10858.6|10856.6|10851.6|10849.6|283
1697461500000|2023-10-16 13:05:00|10851.1|10849.1|10851.6|10849.6|10855.6|10853.6|10848.6|10846.6|109
1697461800000|2023-10-16 13:10:00|10851.1|10849.1|10852.6|10850.6|10854.1|10852.1|10850.6|10848.6|86
1697462100000|2023-10-16 13:15:00|10853.6|10851.6|10853.6|10851.6|10856.6|10854.6|10851.6|10849.6|95
1697462400000|2023-10-16 13:20:00|10853.1|10851.1|10852.6|10850.6|10853.6|10851.6|10841.6|10839.6|138
1697462700000|2023-10-16 13:25:00|10853.1|10851.1|10849.1|10847.1|10854.1|10852.1|10848.6|10846.6|134
1697463000000|2023-10-16 13:30:00|10848.6|10846.6|10859.6|10857.6|10859.6|10857.6|10846.6|10844.6|238
1697463300000|2023-10-16 13:35:00|10859.1|10857.1|10852.6|10850.6|10860.1|10858.1|10850.6|10848.6|212
1697463600000|2023-10-16 13:40:00|10853.1|10851.1|10849.6|10847.6|10855.1|10853.1|10844.6|10842.6|192
1697463900000|2023-10-16 13:45:00|10850.1|10848.1|10852.6|10850.6|10859.6|10857.6|10848.6|10846.6|129
1697464200000|2023-10-16 13:50:00|10853.1|10851.1|10865.6|10863.6|10865.6|10863.6|10851.6|10849.6|181
1697464500000|2023-10-16 13:55:00|10865.1|10863.1|10860.6|10858.6|10865.6|10863.6|10856.6|10854.6|155
1697464800000|2023-10-16 14:00:00|10861.1|10859.1|10864.6|10862.6|10869.1|10867.1|10857.6|10855.6|280
1697465100000|2023-10-16 14:05:00|10865.1|10863.1|10863.6|10861.6|10866.6|10864.6|10857.1|10855.1|220
1697465400000|2023-10-16 14:10:00|10864|10862|10875.5|10873.5|10876|10874|10861.5|10859.5|186
1697465700000|2023-10-16 14:15:00|10876|10874|10880.5|10878.5|10885|10883|10873.5|10871.5|199
1697466000000|2023-10-16 14:20:00|10880|10878|10887|10885|10888|10886|10878|10876|164
1697466300000|2023-10-16 14:25:00|10888|10886|10893|10891|10893|10891|10886|10884|241
1697466600000|2023-10-16 14:30:00|10892.5|10890.5|10897|10895|10900|10898|10891|10889|263
1697466900000|2023-10-16 14:35:00|10897.5|10895.5|10903|10901|10903|10901|10897|10895|281
1697467200000|2023-10-16 14:40:00|10904|10902|10900|10898|10907|10905|10891|10889|350
1697467500000|2023-10-16 14:45:00|10899.5|10897.5|10900|10898|10903.5|10901.5|10898.5|10896.5|191
1697467800000|2023-10-16 14:50:00|10900.5|10898.5|10909|10907|10910.5|10908.5|10899.5|10897.5|188
1697468100000|2023-10-16 14:55:00|10908.5|10906.5|10911.5|10909.5|10913|10911|10908|10906|221
1697468400000|2023-10-16 15:00:00|10912|10910|10904|10902|10915|10913|10903.5|10901.5|324
1697468700000|2023-10-16 15:05:00|10904.5|10902.5|10900.5|10898.5|10905|10903|10899.5|10897.5|273
1697469000000|2023-10-16 15:10:00|10901|10899|10889|10887|10903|10901|10888|10886|329
1697469300000|2023-10-16 15:15:00|10889.5|10887.5|10893|10891|10895|10893|10887|10885|478
1697469600000|2023-10-16 15:20:00|10891.5|10889.5|10894|10892|10896|10894|10888|10886|380
1697469900000|2023-10-16 15:25:00|10895|10893|10890.5|10888.5|10896|10894|10887|10885|1427
1697470200000|2023-10-16 15:30:00|10891|10889|10886|10884|10893|10891|10884.5|10882.5|791
1697470500000|2023-10-16 15:35:00|10887|10885|10888.5|10886.5|10892|10890|10886|10884|251
1697470800000|2023-10-16 15:40:00|10888|10886|10887|10885|10889|10887|10884|10882|104
1697471100000|2023-10-16 15:45:00|10886.5|10884.5|10884.5|10882.5|10886.5|10884.5|10881.5|10879.5|51
1697471400000|2023-10-16 15:50:00|10885|10883|10885.5|10883.5|10887.5|10885.5|10884|10882|19
1697471700000|2023-10-16 15:55:00|10886|10884|10888.5|10886.5|10888.5|10886.5|10885.5|10883.5|11
1697472000000|2023-10-16 16:00:00|10889|10887|10886.5|10884.5|10889|10887|10885|10883|30
1697472300000|2023-10-16 16:05:00|10887|10885|10891.5|10889.5|10892|10890|10887|10885|260
1697472600000|2023-10-16 16:10:00|10891|10889|10888.5|10886.5|10891|10889|10887|10885|12
1697472900000|2023-10-16 16:15:00|10889|10887|10889.5|10887.5|10890.5|10888.5|10888.5|10886.5|1000
1697473200000|2023-10-16 16:20:00|10889|10887|10889.5|10887.5|10889.5|10887.5|10886.5|10884.5|252
1697473500000|2023-10-16 16:25:00|10888.5|10886.5|10887.5|10885.5|10888.5|10886.5|10884|10882|74
1697473800000|2023-10-16 16:30:00|10887|10885|10888|10886|10891.5|10889.5|10887|10885|14
1697474100000|2023-10-16 16:35:00|10887.5|10885.5|10888.5|10886.5|10891.5|10889.5|10886.5|10884.5|2
1697474400000|2023-10-16 16:40:00|10888|10886|10889.5|10887.5|10889.5|10887.5|10887.5|10885.5|0
1697474700000|2023-10-16 16:45:00|10890|10888|10890.5|10888.5|10893|10891|10890|10888|24
1697475000000|2023-10-16 16:50:00|10891|10889|10888.5|10886.5|10893|10891|10888|10886|21
1697475300000|2023-10-16 16:55:00|10887.5|10885.5|10888.5|10886.5|10889.5|10887.5|10883.5|10881.5|29
1697475600000|2023-10-16 17:00:00|10889|10887|10895.5|10893.5|10895.5|10893.5|10888.5|10886.5|5
1697475900000|2023-10-16 17:05:00|10895|10893|10896.5|10894.5|10896.5|10894.5|10894.5|10892.5|5
1697476200000|2023-10-16 17:10:00|10896|10894|10895|10893|10899.5|10897.5|10895|10893|24
1697476500000|2023-10-16 17:15:00|10895.5|10893.5|10888|10886|10895.5|10893.5|10887.5|10885.5|23
1697476800000|2023-10-16 17:20:00|10887.5|10885.5|10875.5|10873.5|10887.5|10885.5|10874.5|10872.5|40
1697477100000|2023-10-16 17:25:00|10875|10873|10879.5|10877.5|10880.5|10878.5|10866.5|10864.5|73
1697477400000|2023-10-16 17:30:00|10880.5|10878.5|10879.5|10877.5|10881|10879|10878.5|10876.5|4
1697477700000|2023-10-16 17:35:00|10880|10878|10885.5|10883.5|10885.5|10883.5|10879.5|10877.5|30
1697478000000|2023-10-16 17:40:00|10886|10884|10890.5|10888.5|10892|10890|10885.5|10883.5|6
1697478300000|2023-10-16 17:45:00|10890|10888|10889|10887|10892.5|10890.5|10887.5|10885.5|4
1697478600000|2023-10-16 17:50:00|10888.5|10886.5|10888.5|10886.5|10890|10888|10887|10885|6
1697478900000|2023-10-16 17:55:00|10889|10887|10887.5|10885.5|10890.5|10888.5|10886.5|10884.5|11
1697479200000|2023-10-16 18:00:00|10890.5|10888.5|10884.5|10882.5|10891|10889|10883|10881|64
1697479500000|2023-10-16 18:05:00|10885|10883|10886|10884|10886.5|10884.5|10883.5|10881.5|8
1697479800000|2023-10-16 18:10:00|10886.5|10884.5|10884|10882|10887.5|10885.5|10883.5|10881.5|24
1697480100000|2023-10-16 18:15:00|10883.5|10881.5|10884|10882|10885.5|10883.5|10882.5|10880.5|31
1697480400000|2023-10-16 18:20:00|10884.5|10882.5|10880.5|10878.5|10884.5|10882.5|10879.5|10877.5|5
1697480700000|2023-10-16 18:25:00|10881|10879|10879.5|10877.5|10883|10881|10879|10877|27
1697481000000|2023-10-16 18:30:00|10879|10877|10880.5|10878.5|10880.5|10878.5|10876.5|10874.5|17
1697481300000|2023-10-16 18:35:00|10880|10878|10879.5|10877.5|10881.5|10879.5|10875.5|10873.5|13
1697481600000|2023-10-16 18:40:00|10879|10877|10880.5|10878.5|10880.5|10878.5|10878.5|10876.5|3
1697481900000|2023-10-16 18:45:00|10879.5|10877.5|10876.5|10874.5|10880|10878|10876.5|10874.5|7
1697482200000|2023-10-16 18:50:00|10877|10875|10880.5|10878.5|10880.5|10878.5|10877|10875|7
1697482500000|2023-10-16 18:55:00|10880|10878|10883.5|10881.5|10884.5|10882.5|10880|10878|7
1697482800000|2023-10-16 19:00:00|10884|10882|10883|10881|10884.5|10882.5|10881|10879|2
1697483100000|2023-10-16 19:05:00|10883.5|10881.5|10883.5|10881.5|10885.5|10883.5|10883|10881|11
1697483400000|2023-10-16 19:10:00|10884|10882|10883|10881|10886.5|10884.5|10882.5|10880.5|25
1697483700000|2023-10-16 19:15:00|10883.5|10881.5|10883.5|10881.5|10886.5|10884.5|10883.5|10881.5|4
1697484000000|2023-10-16 19:20:00|10884|10882|10886.5|10884.5|10887.5|10885.5|10883.5|10881.5|6
1697484300000|2023-10-16 19:25:00|10886|10884|10889|10887|10889.5|10887.5|10885.5|10883.5|55
1697484600000|2023-10-16 19:30:00|10889.5|10887.5|10882.5|10880.5|10889.5|10887.5|10882.5|10880.5|31
1697484900000|2023-10-16 19:35:00|10883|10881|10884.5|10882.5|10886|10884|10882|10880|19
1697485200000|2023-10-16 19:40:00|10885|10883|10886.5|10884.5|10888.5|10886.5|10885|10883|2
1697485500000|2023-10-16 19:45:00|10886|10884|10887.5|10885.5|10887.5|10885.5|10883.5|10881.5|9
1697485800000|2023-10-16 19:50:00|10887|10885|10890|10888|10890|10888|10886|10884|12
1697486100000|2023-10-16 19:55:00|10890.5|10888.5|10890.9|10884.9|10895|10893|10888|10884|79
1697486400000|2023-10-16 20:00:00|10894.1|10888.1|10894.4|10888.4|10894.4|10888.4|10889.7|10883.7|0
1697486700000|2023-10-16 20:05:00|10894.5|10888.5|10896.8|10890.8|10896.8|10890.8|10894.4|10888.4|0
1697487000000|2023-10-16 20:10:00|10896.3|10890.3|10898.2|10892.2|10899|10893|10896.3|10890.3|0
1697487300000|2023-10-16 20:15:00|10898.7|10892.7|10898.2|10892.2|10899|10893|10897.9|10891.9|0
1697487600000|2023-10-16 20:20:00|10898.7|10892.7|10900.1|10894.1|10900.1|10894.1|10898.2|10892.2|0
1697487900000|2023-10-16 20:25:00|10899.8|10893.8|10900.4|10894.4|10900.4|10894.4|10899.3|10893.3|0
1697488200000|2023-10-16 20:30:00|10900.1|10894.1|10898.1|10892.1|10900.4|10894.4|10898.1|10892.1|0
1697488500000|2023-10-16 20:35:00|10897.8|10891.8|10898.1|10892.1|10898.1|10892.1|10897.3|10891.3|0
1697488800000|2023-10-16 20:40:00|10897.8|10891.8|10897.8|10891.8|10897.8|10891.8|10897.8|10891.8|0
1697489100000|2023-10-16 20:45:00|10897.7|10891.7|10897.8|10891.8|10898.1|10892.1|10897.3|10891.3|0
1697489400000|2023-10-16 20:50:00|10897.7|10891.7|10900.3|10894.3|10900.3|10894.3|10897.3|10891.3|0
1697489700000|2023-10-16 20:55:00|10900|10894|10898.9|10892.9|10900.7|10894.7|10898.7|10892.7|0
1697490000000|2023-10-16 21:00:00|10899|10893|10899|10893|10900|10894|10899|10893|0
1697490300000|2023-10-16 21:05:00|10899.5|10893.5|10900.6|10894.6|10900.6|10894.6|10899.5|10893.5|0
1697490600000|2023-10-16 21:10:00|10900|10894|10900.4|10894.4|10900.6|10894.6|10900|10894|0
1697490900000|2023-10-16 21:15:00|10900|10894|10900.4|10894.4|10900.4|10894.4|10900|10894|0
1697491200000|2023-10-16 21:20:00|10900.3|10894.3|10900.3|10894.3|10900.4|10894.4|10900|10894|0
1697491500000|2023-10-16 21:25:00|10899.8|10893.8|10899.8|10893.8|10900.3|10894.3|10899.8|10893.8|0
1697491800000|2023-10-16 21:30:00|10900.3|10894.3|10900.3|10894.3|10900.3|10894.3|10900|10894|0
1697492100000|2023-10-16 21:35:00|10900.1|10894.1|10900.1|10894.1|10900.1|10894.1|10900.1|10894.1|0
1697492400000|2023-10-16 21:40:00|10900|10894|10900|10894|10900.3|10894.3|10900|10894|0
1697492700000|2023-10-16 21:45:00|10900.3|10894.3|10900.1|10894.1|10900.3|10894.3|10900|10894|0
1697493000000|2023-10-16 21:50:00|10900|10894|10900|10894|10900.1|10894.1|10899.8|10893.8|0
1697493300000|2023-10-16 21:55:00|10899.8|10893.8|10900.1|10894.1|10900.1|10894.1|10899.6|10893.6|0
1697493600000|2023-10-16 22:00:00|10899.6|10893.6|10898.7|10892.7|10900.1|10894.1|10897.9|10891.9|0
1697493900000|2023-10-16 22:05:00|10898.2|10892.2|10897.1|10891.1|10898.2|10892.2|10896.8|10890.8|0
1697494200000|2023-10-16 22:10:00|10897.4|10891.4|10897.4|10891.4|10897.9|10891.9|10897.1|10891.1|0
1697494500000|2023-10-16 22:15:00|10897.9|10891.9|10896.8|10890.8|10897.9|10891.9|10895.7|10889.7|0
1697494800000|2023-10-16 22:20:00|10896.3|10890.3|10896.8|10890.8|10897.1|10891.1|10896.3|10890.3|0
1697495100000|2023-10-16 22:25:00|10896.3|10890.3|10896|10890|10896.5|10890.5|10895.7|10889.7|0
1697495400000|2023-10-16 22:30:00|10896.3|10890.3|10896|10890|10896.3|10890.3|10895.9|10889.9|0
1697495700000|2023-10-16 22:35:00|10896.2|10890.2|10896|10890|10896.8|10890.8|10895.7|10889.7|0
1697496000000|2023-10-16 22:40:00|10896.3|10890.3|10895.7|10889.7|10896.3|10890.3|10895.7|10889.7|0
1697496300000|2023-10-16 22:45:00|10895.2|10889.2|10893.3|10887.3|10895.2|10889.2|10893.3|10887.3|0
1697496600000|2023-10-16 22:50:00|10893.2|10887.2|10892.7|10886.7|10893.3|10887.3|10892.7|10886.7|0
1697496900000|2023-10-16 22:55:00|10893|10887|10892.7|10886.7|10893|10887|10892.2|10886.2|0
1697497200000|2023-10-16 23:00:00|10893|10887|10892.2|10886.2|10893|10887|10892.2|10886.2|0
1697497500000|2023-10-16 23:05:00|10892.3|10886.3|10889.7|10883.7|10892.7|10886.7|10889.3|10883.3|0
1697497800000|2023-10-16 23:10:00|10890.1|10884.1|10889.7|10883.7|10890.4|10884.4|10889.7|10883.7|0
1697498100000|2023-10-16 23:15:00|10889.4|10883.4|10887.9|10881.9|10889.7|10883.7|10886.9|10880.9|0
1697498400000|2023-10-16 23:20:00|10887.8|10881.8|10889.3|10883.3|10889.7|10883.7|10887.4|10881.4|0
1697498700000|2023-10-16 23:25:00|10889.4|10883.4|10890.2|10884.2|10890.8|10884.8|10889.3|10883.3|0
1697499000000|2023-10-16 23:30:00|10890.1|10884.1|10891.5|10885.5|10891.8|10885.8|10890.1|10884.1|0
1697499300000|2023-10-16 23:35:00|10891.8|10885.8|10891.9|10885.9|10892.3|10886.3|10891.5|10885.5|0
1697499600000|2023-10-16 23:40:00|10892.3|10886.3|10891.9|10885.9|10892.3|10886.3|10891.5|10885.5|0
1697499900000|2023-10-16 23:45:00|10891.5|10885.5|10891.9|10885.9|10892.3|10886.3|10891.5|10885.5|0
1697500200000|2023-10-16 23:50:00|10891.8|10885.8|10894.5|10888.5|10895.2|10889.2|10891.5|10885.5|0
1697500500000|2023-10-16 23:55:00|10894.4|10888.4|10893.8|10887.8|10894.9|10888.9|10893.8|10887.8|0
1697500800000|2023-10-17 00:00:00|10894.1|10888.1|10893|10887|10894.9|10888.9|10891.5|10885.5|0
1697501100000|2023-10-17 00:05:00|10893.4|10887.4|10894.1|10888.1|10894.1|10888.1|10893|10887|0
1697501400000|2023-10-17 00:10:00|10893.8|10887.8|10893.4|10887.4|10894.1|10888.1|10892.7|10886.7|0
1697501700000|2023-10-17 00:15:00|10893.8|10887.8|10898.5|10892.5|10902.3|10896.3|10893.8|10887.8|0
1697502000000|2023-10-17 00:20:00|10897.8|10891.8|10900.8|10894.8|10900.8|10894.8|10897|10891|0
1697502300000|2023-10-17 00:25:00|10899.3|10893.3|10902.4|10896.4|10903.9|10897.9|10899.3|10893.3|0
1697502600000|2023-10-17 00:30:00|10902.3|10896.3|10897.7|10891.7|10902.3|10896.3|10897.7|10891.7|0
1697502900000|2023-10-17 00:35:00|10899.3|10893.3|10897.7|10891.7|10900|10894|10897.7|10891.7|0
1697503200000|2023-10-17 00:40:00|10899.3|10893.3|10900.8|10894.8|10902.3|10896.3|10897.7|10891.7|0
1697503500000|2023-10-17 00:45:00|10899.2|10893.2|10898.5|10892.5|10900.8|10894.8|10897.7|10891.7|0
1697503800000|2023-10-17 00:50:00|10897.7|10891.7|10897.7|10891.7|10898.5|10892.5|10896.1|10890.1|0
1697504100000|2023-10-17 00:55:00|10899.2|10893.2|10899.2|10893.2|10899.2|10893.2|10899.2|10893.2|0
1697504400000|2023-10-17 01:00:00|10897.7|10891.7|10896.2|10890.2|10899.2|10893.2|10896.2|10890.2|0
1697504700000|2023-10-17 01:05:00|10897.7|10891.7|10894.6|10888.6|10897.7|10891.7|10894.6|10888.6|0
1697505000000|2023-10-17 01:10:00|10896.1|10890.1|10894.6|10888.6|10896.1|10890.1|10894.6|10888.6|0
1697505300000|2023-10-17 01:15:00|10893.1|10887.1|10893.1|10887.1|10896.1|10890.1|10893|10887|0
1697505600000|2023-10-17 01:20:00|10893.8|10887.8|10893|10887|10894.6|10888.6|10893|10887|0
1697505900000|2023-10-17 01:25:00|10893.1|10887.1|10888.4|10882.4|10893.1|10887.1|10888.4|10882.4|0
1697506200000|2023-10-17 01:30:00|10889.2|10883.2|10887.7|10881.7|10890|10884|10886.9|10880.9|0
1697506500000|2023-10-17 01:35:00|10888.4|10882.4|10888.4|10882.4|10890|10884|10886.9|10880.9|0
1697506800000|2023-10-17 01:40:00|10886.9|10880.9|10888.5|10882.5|10888.5|10882.5|10886.9|10880.9|0
1697507100000|2023-10-17 01:45:00|10887.7|10881.7|10887|10881|10888.5|10882.5|10886.9|10880.9|0
1697507400000|2023-10-17 01:50:00|10888.5|10882.5|10888.5|10882.5|10888.5|10882.5|10886.9|10880.9|0
1697507700000|2023-10-17 01:55:00|10886.9|10880.9|10886.9|10880.9|10888.5|10882.5|10886.9|10880.9|0
1697508000000|2023-10-17 02:00:00|10885.4|10879.4|10883.9|10877.9|10887|10881|10883.9|10877.9|0
1697508300000|2023-10-17 02:05:00|10884.6|10878.6|10883.8|10877.8|10885.4|10879.4|10883.8|10877.8|0
1697508600000|2023-10-17 02:10:00|10883.9|10877.9|10887|10881|10888.5|10882.5|10883.9|10877.9|0
1697508900000|2023-10-17 02:15:00|10886.2|10880.2|10883.9|10877.9|10887|10881|10883.9|10877.9|0
1697509200000|2023-10-17 02:20:00|10882.4|10876.4|10883.9|10877.9|10885.4|10879.4|10882.4|10876.4|0
1697509500000|2023-10-17 02:25:00|10882.4|10876.4|10882.4|10876.4|10883.9|10877.9|10882.3|10876.3|0
1697509800000|2023-10-17 02:30:00|10882.3|10876.3|10881.6|10875.6|10883.9|10877.9|10880.8|10874.8|0
1697510100000|2023-10-17 02:35:00|10882.4|10876.4|10882.4|10876.4|10882.4|10876.4|10880.8|10874.8|0
1697510400000|2023-10-17 02:40:00|10880.8|10874.8|10882.4|10876.4|10882.4|10876.4|10880.8|10874.8|0
1697510700000|2023-10-17 02:45:00|10880.8|10874.8|10880.8|10874.8|10882.4|10876.4|10880.8|10874.8|0
1697511000000|2023-10-17 02:50:00|10882.3|10876.3|10882.3|10876.3|10882.4|10876.4|10880.8|10874.8|0
1697511300000|2023-10-17 02:55:00|10882.4|10876.4|10880.8|10874.8|10882.4|10876.4|10880.8|10874.8|0
1697511600000|2023-10-17 03:00:00|10882.3|10876.3|10882.3|10876.3|10882.3|10876.3|10880.8|10874.8|0
1697511900000|2023-10-17 03:05:00|10883.9|10877.9|10883.8|10877.8|10883.9|10877.9|10882.3|10876.3|0
1697512200000|2023-10-17 03:10:00|10882.3|10876.3|10883.9|10877.9|10883.9|10877.9|10882.3|10876.3|0
1697512500000|2023-10-17 03:15:00|10883.8|10877.8|10887|10881|10887|10881|10882.3|10876.3|0
1697512800000|2023-10-17 03:20:00|10886.9|10880.9|10883.8|10877.8|10886.9|10880.9|10883.8|10877.8|0
1697513100000|2023-10-17 03:25:00|10883.9|10877.9|10883.8|10877.8|10885.4|10879.4|10882.3|10876.3|0
1697513400000|2023-10-17 03:30:00|10883|10877|10886.9|10880.9|10886.9|10880.9|10883|10877|0
1697513700000|2023-10-17 03:35:00|10887.7|10881.7|10888.4|10882.4|10891.5|10885.5|10886.9|10880.9|0
1697514000000|2023-10-17 03:40:00|10887.7|10881.7|10883.8|10877.8|10888.4|10882.4|10882.3|10876.3|0
1697514300000|2023-10-17 03:45:00|10882.3|10876.3|10881.4|10875.4|10883|10877|10879.9|10873.9|0
1697514600000|2023-10-17 03:50:00|10882.2|10876.2|10880.7|10874.7|10882.2|10876.2|10880.7|10874.7|0
1697514900000|2023-10-17 03:55:00|10882.2|10876.2|10882.3|10876.3|10883.8|10877.8|10880.7|10874.7|0
1697515200000|2023-10-17 04:00:00|10882.2|10876.2|10880.7|10874.7|10882.3|10876.3|10880.7|10874.7|0
1697515500000|2023-10-17 04:05:00|10882.3|10876.3|10881.5|10875.5|10882.3|10876.3|10880.7|10874.7|0
1697515800000|2023-10-17 04:10:00|10882.2|10876.2|10880.7|10874.7|10882.2|10876.2|10880.7|10874.7|0
1697516100000|2023-10-17 04:15:00|10882.3|10876.3|10880.7|10874.7|10882.3|10876.3|10880.7|10874.7|0
1697516400000|2023-10-17 04:20:00|10880.8|10874.8|10880.7|10874.7|10882.3|10876.3|10880.7|10874.7|0
1697517000000|2023-10-17 04:30:00|10882.2|10876.2|10880.7|10874.7|10882.2|10876.2|10880.7|10874.7|0
1697517300000|2023-10-17 04:35:00|10882.3|10876.3|10882.3|10876.3|10883.8|10877.8|10882.3|10876.3|0
1697517600000|2023-10-17 04:40:00|10882.2|10876.2|10882.2|10876.2|10882.3|10876.3|10880.7|10874.7|0
1697517900000|2023-10-17 04:45:00|10880.7|10874.7|10880.7|10874.7|10882.3|10876.3|10880.7|10874.7|0
1697518200000|2023-10-17 04:50:00|10881.5|10875.5|10879.2|10873.2|10881.5|10875.5|10879.2|10873.2|0
1697518500000|2023-10-17 04:55:00|10877.6|10871.6|10877.6|10871.6|10879.2|10873.2|10877.6|10871.6|0
1697518800000|2023-10-17 05:00:00|10876.1|10870.1|10877.6|10871.6|10877.6|10871.6|10876.1|10870.1|0
1697519100000|2023-10-17 05:05:00|10878.4|10872.4|10879.2|10873.2|10879.2|10873.2|10878.4|10872.4|0
1697519400000|2023-10-17 05:10:00|10880.7|10874.7|10880.7|10874.7|10881.5|10875.5|10879.2|10873.2|0
1697519700000|2023-10-17 05:15:00|10882.3|10876.3|10880.8|10874.8|10882.3|10876.3|10880.7|10874.7|0
1697520000000|2023-10-17 05:20:00|10880.7|10874.7|10880.7|10874.7|10880.8|10874.8|10879.2|10873.2|0
1697520300000|2023-10-17 05:25:00|10880|10874|10880.7|10874.7|10880.7|10874.7|10879.2|10873.2|0
1697520600000|2023-10-17 05:30:00|10880|10874|10879.2|10873.2|10880.7|10874.7|10879.2|10873.2|0
1697520900000|2023-10-17 05:35:00|10880|10874|10879.2|10873.2|10880.8|10874.8|10879.2|10873.2|0
1697521200000|2023-10-17 05:40:00|10880|10874|10880|10874|10880.8|10874.8|10879.2|10873.2|0
1697521500000|2023-10-17 05:45:00|10879.2|10873.2|10880.7|10874.7|10880.8|10874.8|10879.2|10873.2|0
1697521800000|2023-10-17 05:50:00|10879.2|10873.2|10885.4|10879.4|10885.4|10879.4|10879.2|10873.2|0
1697522100000|2023-10-17 05:55:00|10884.6|10878.6|10886.9|10880.9|10886.9|10880.9|10883.9|10877.9|0
1697522400000|2023-10-17 06:00:00|10870|10868|10874|10872|10879.5|10877.5|10866.5|10864.5|16
1697522700000|2023-10-17 06:05:00|10874.5|10872.5|10880.5|10878.5|10883|10881|10874.5|10872.5|59
1697523000000|2023-10-17 06:10:00|10880|10878|10882|10880|10883.5|10881.5|10880|10878|7
1697523300000|2023-10-17 06:15:00|10882.5|10880.5|10874.5|10872.5|10882.5|10880.5|10874|10872|46
1697523600000|2023-10-17 06:20:00|10878.5|10876.5|10874.5|10872.5|10878.5|10876.5|10870.5|10868.5|60
1697523900000|2023-10-17 06:25:00|10875|10873|10869|10867|10876.5|10874.5|10869|10867|42
1697524200000|2023-10-17 06:30:00|10868.5|10866.5|10864.5|10862.5|10870.5|10868.5|10862|10860|75
1697524500000|2023-10-17 06:35:00|10865.5|10863.5|10863.5|10861.5|10868.5|10866.5|10859.5|10857.5|43
1697524800000|2023-10-17 06:40:00|10861.5|10859.5|10865.5|10863.5|10866.5|10864.5|10861.5|10859.5|21
1697525100000|2023-10-17 06:45:00|10864.5|10862.5|10861.5|10859.5|10864.5|10862.5|10861|10859|18
1697525400000|2023-10-17 06:50:00|10862|10860|10860.5|10858.5|10862.5|10860.5|10859.5|10857.5|26
1697525700000|2023-10-17 06:55:00|10857.5|10855.5|10840.5|10838.5|10859.5|10857.5|10840.5|10838.5|175
1697526000000|2023-10-17 07:00:00|10844.5|10842.5|10842.5|10840.5|10850|10848|10830.5|10828.5|783
1697526300000|2023-10-17 07:05:00|10841.5|10839.5|10873.5|10871.5|10876.5|10874.5|10840|10838|667
1697526600000|2023-10-17 07:10:00|10873|10871|10876.5|10874.5|10886|10884|10869.5|10867.5|279
1697526900000|2023-10-17 07:15:00|10877|10875|10872.5|10870.5|10885|10883|10872|10870|175
1697527200000|2023-10-17 07:20:00|10873|10871|10864.5|10862.5|10875|10873|10862|10860|205
1697527500000|2023-10-17 07:25:00|10863.5|10861.5|10855.5|10853.5|10865.5|10863.5|10852|10850|159
1697527800000|2023-10-17 07:30:00|10856|10854|10864|10862|10865|10863|10849|10847|300
1697528100000|2023-10-17 07:35:00|10864.5|10862.5|10867|10865|10868.5|10866.5|10862|10860|254
1697528400000|2023-10-17 07:40:00|10867.2|10865.2|10868.7|10866.7|10873.2|10871.2|10865.2|10863.2|104
1697528700000|2023-10-17 07:45:00|10869.2|10867.2|10871.2|10869.2|10872.2|10870.2|10863.7|10861.7|121
1697529000000|2023-10-17 07:50:00|10871.7|10869.7|10880.2|10878.2|10880.7|10878.7|10870.2|10868.2|107
1697529300000|2023-10-17 07:55:00|10880.7|10878.7|10879.2|10877.2|10883.2|10881.2|10875.7|10873.7|113
1697529600000|2023-10-17 08:00:00|10879.7|10877.7|10885.2|10883.2|10887.2|10885.2|10877.2|10875.2|105
1697529900000|2023-10-17 08:05:00|10884.7|10882.7|10872.7|10870.7|10886.7|10884.7|10871.2|10869.2|205
1697530200000|2023-10-17 08:10:00|10872.2|10870.2|10873.2|10871.2|10878.2|10876.2|10871.7|10869.7|98
1697530500000|2023-10-17 08:15:00|10874.7|10872.7|10861.2|10859.2|10876.2|10874.2|10857.7|10855.7|124
1697530800000|2023-10-17 08:20:00|10861.7|10859.7|10870.7|10868.7|10872.2|10870.2|10858.2|10856.2|88
1697531100000|2023-10-17 08:25:00|10870.2|10868.2|10866.7|10864.7|10873.7|10871.7|10864.2|10862.2|131
1697531400000|2023-10-17 08:30:00|10867.2|10865.2|10862.2|10860.2|10873.2|10871.2|10859.2|10857.2|114
1697531700000|2023-10-17 08:35:00|10862.7|10860.7|10846.2|10844.2|10862.7|10860.7|10845.2|10843.2|163
1697532000000|2023-10-17 08:40:00|10845.7|10843.7|10848.2|10846.2|10848.2|10846.2|10838.7|10836.7|206
1697532300000|2023-10-17 08:45:00|10848.7|10846.7|10857.2|10855.2|10858.2|10856.2|10847.7|10845.7|114
1697532600000|2023-10-17 08:50:00|10856.7|10854.7|10855.7|10853.7|10859.2|10857.2|10853.7|10851.7|108
1697532900000|2023-10-17 08:55:00|10855.2|10853.2|10853.7|10851.7|10860.2|10858.2|10851.7|10849.7|95
1697533200000|2023-10-17 09:00:00|10853.2|10851.2|10866.7|10864.7|10866.7|10864.7|10853.2|10851.2|288
1697533500000|2023-10-17 09:05:00|10867.2|10865.2|10871.2|10869.2|10872.2|10870.2|10865.7|10863.7|201
1697533800000|2023-10-17 09:10:00|10870.7|10868.7|10869.2|10867.2|10872.7|10870.7|10865.7|10863.7|273
1697534100000|2023-10-17 09:15:00|10869.7|10867.7|10876.2|10874.2|10877.2|10875.2|10868.7|10866.7|64
1697534400000|2023-10-17 09:20:00|10876.7|10874.7|10877.7|10875.7|10879.7|10877.7|10874.2|10872.2|473
1697534700000|2023-10-17 09:25:00|10878.2|10876.2|10874.2|10872.2|10881.2|10879.2|10874.2|10872.2|74
1697535000000|2023-10-17 09:30:00|10874.7|10872.7|10875.7|10873.7|10880.7|10878.7|10874.2|10872.2|61
1697535300000|2023-10-17 09:35:00|10876.2|10874.2|10867.2|10865.2|10876.2|10874.2|10866.7|10864.7|52
1697535600000|2023-10-17 09:40:00|10866.7|10864.7|10859.7|10857.7|10867.7|10865.7|10859.2|10857.2|67
1697535900000|2023-10-17 09:45:00|10859.2|10857.2|10859.7|10857.7|10865.7|10863.7|10857.2|10855.2|882
1697536200000|2023-10-17 09:50:00|10859.2|10857.2|10864.2|10862.2|10866.2|10864.2|10858.7|10856.7|93
1697536500000|2023-10-17 09:55:00|10864.7|10862.7|10872.7|10870.7|10873.2|10871.2|10863.2|10861.2|52
1697536800000|2023-10-17 10:00:00|10872.2|10870.2|10867.2|10865.2|10874.2|10872.2|10867.2|10865.2|63
1697537100000|2023-10-17 10:05:00|10866.7|10864.7|10860.2|10858.2|10869.2|10867.2|10859.7|10857.7|52
1697537400000|2023-10-17 10:10:00|10859.7|10857.7|10865.7|10863.7|10868.7|10866.7|10858.2|10856.2|159
1697537700000|2023-10-17 10:15:00|10865.2|10863.2|10858.2|10856.2|10865.2|10863.2|10853.7|10851.7|89
1697538000000|2023-10-17 10:20:00|10858.7|10856.7|10861.2|10859.2|10862.2|10860.2|10853.2|10851.2|96
1697538300000|2023-10-17 10:25:00|10860.7|10858.7|10854.2|10852.2|10865.2|10863.2|10853.7|10851.7|315
1697538600000|2023-10-17 10:30:00|10853.7|10851.7|10851.2|10849.2|10854.2|10852.2|10845.2|10843.2|86
1697538900000|2023-10-17 10:35:00|10852.2|10850.2|10853.2|10851.2|10855.2|10853.2|10849.2|10847.2|79
1697539200000|2023-10-17 10:40:00|10852.7|10850.7|10850.2|10848.2|10853.2|10851.2|10844.7|10842.7|98
1697539500000|2023-10-17 10:45:00|10849.7|10847.7|10851.7|10849.7|10855.2|10853.2|10847.2|10845.2|101
1697539800000|2023-10-17 10:50:00|10852.2|10850.2|10857.2|10855.2|10858.2|10856.2|10852.2|10850.2|100
1697540100000|2023-10-17 10:55:00|10857.7|10855.7|10851.2|10849.2|10859.2|10857.2|10851.2|10849.2|81
1697540400000|2023-10-17 11:00:00|10850.7|10848.7|10843.2|10841.2|10854.2|10852.2|10841.7|10839.7|103
1697540700000|2023-10-17 11:05:00|10843.7|10841.7|10836.2|10834.2|10844.7|10842.7|10834.2|10832.2|107
1697541000000|2023-10-17 11:10:00|10835.7|10833.7|10839.7|10837.7|10839.7|10837.7|10833.2|10831.2|101
1697541300000|2023-10-17 11:15:00|10839.2|10837.2|10840.7|10838.7|10844.7|10842.7|10836.7|10834.7|163
1697541600000|2023-10-17 11:20:00|10840.2|10838.2|10838.2|10836.2|10841.2|10839.2|10835.2|10833.2|221
1697541900000|2023-10-17 11:25:00|10838.7|10836.7|10842.7|10840.7|10843.7|10841.7|10835.2|10833.2|72
1697542200000|2023-10-17 11:30:00|10842.2|10840.2|10840.7|10838.7|10846.2|10844.2|10837.2|10835.2|89
1697542500000|2023-10-17 11:35:00|10840.2|10838.2|10844.2|10842.2|10845.7|10843.7|10838.2|10836.2|56
1697542800000|2023-10-17 11:40:00|10845.2|10843.2|10843.2|10841.2|10849.2|10847.2|10838.2|10836.2|110
1697543100000|2023-10-17 11:45:00|10843.7|10841.7|10843.7|10841.7|10845.7|10843.7|10840.2|10838.2|33
1697543400000|2023-10-17 11:50:00|10843.2|10841.2|10841.2|10839.2|10844.2|10842.2|10838.7|10836.7|43
1697543700000|2023-10-17 11:55:00|10840.7|10838.7|10840.7|10838.7|10840.7|10838.7|10836.2|10834.2|97
1697544000000|2023-10-17 12:00:00|10840.2|10838.2|10836.7|10834.7|10843.7|10841.7|10836.7|10834.7|79
1697544300000|2023-10-17 12:05:00|10837.2|10835.2|10829.2|10827.2|10838.7|10836.7|10826.2|10824.2|252
1697544600000|2023-10-17 12:10:00|10828.7|10826.7|10824.2|10822.2|10832.2|10830.2|10821.2|10819.2|179
1697544900000|2023-10-17 12:15:00|10823.7|10821.7|10828.2|10826.2|10830.2|10828.2|10823.2|10821.2|152
1697545200000|2023-10-17 12:20:00|10827.2|10825.2|10826.2|10824.2|10834.2|10832.2|10824.2|10822.2|80
1697545500000|2023-10-17 12:25:00|10825.7|10823.7|10829.7|10827.7|10832.2|10830.2|10823.7|10821.7|97
1697545800000|2023-10-17 12:30:00|10824.7|10822.7|10821.7|10819.7|10828.2|10826.2|10819.7|10817.7|259
1697546100000|2023-10-17 12:35:00|10822.2|10820.2|10817.7|10815.7|10824.7|10822.7|10817.2|10815.2|92
1697546400000|2023-10-17 12:40:00|10817.2|10815.2|10816.7|10814.7|10820.7|10818.7|10814.2|10812.2|78
1697546700000|2023-10-17 12:45:00|10816.2|10814.2|10810.7|10808.7|10816.2|10814.2|10805.2|10803.2|164
1697547000000|2023-10-17 12:50:00|10810.2|10808.2|10805.2|10803.2|10811.7|10809.7|10802.7|10800.7|195
1697547300000|2023-10-17 12:55:00|10805.7|10803.7|10807.7|10805.7|10810.2|10808.2|10799.2|10797.2|293
1697547600000|2023-10-17 13:00:00|10808.7|10806.7|10792.7|10790.7|10809.2|10807.2|10792.2|10790.2|270
1697547900000|2023-10-17 13:05:00|10793.2|10791.2|10800.7|10798.7|10802.2|10800.2|10790.2|10788.2|211
1697548200000|2023-10-17 13:10:00|10800.2|10798.2|10806.2|10804.2|10810.7|10808.7|10799.7|10797.7|109
1697548500000|2023-10-17 13:15:00|10804.7|10802.7|10801.7|10799.7|10806.2|10804.2|10797.7|10795.7|164
1697548800000|2023-10-17 13:20:00|10801.2|10799.2|10793.7|10791.7|10801.2|10799.2|10792.7|10790.7|136
1697549100000|2023-10-17 13:25:00|10793.2|10791.2|10784.2|10782.2|10797.7|10795.7|10782.7|10780.7|170
1697549400000|2023-10-17 13:30:00|10784.7|10782.7|10807.2|10805.2|10807.7|10805.7|10784.7|10782.7|437
1697549700000|2023-10-17 13:35:00|10807.7|10805.7|10808.7|10806.7|10808.7|10806.7|10796.7|10794.7|289
1697550000000|2023-10-17 13:40:00|10808.2|10806.2|10797.7|10795.7|10811.2|10809.2|10793.2|10791.2|131
1697550300000|2023-10-17 13:45:00|10796.7|10794.7|10791.2|10789.2|10800.7|10798.7|10790.7|10788.7|141
1697550600000|2023-10-17 13:50:00|10791.7|10789.7|10774.2|10772.2|10792.2|10790.2|10773.7|10771.7|239
1697550900000|2023-10-17 13:55:00|10774.7|10772.7|10782.7|10780.7|10786.2|10784.2|10771.2|10769.2|231
1697551200000|2023-10-17 14:00:00|10782.2|10780.2|10769.7|10767.7|10787.7|10785.7|10769.2|10767.2|264
1697551500000|2023-10-17 14:05:00|10770.2|10768.2|10797.2|10795.2|10797.7|10795.7|10767.2|10765.2|256
1697551800000|2023-10-17 14:10:00|10796.7|10794.7|10804.7|10802.7|10806.7|10804.7|10794.7|10792.7|324
1697552100000|2023-10-17 14:15:00|10804.2|10802.2|10813.2|10811.2|10817.2|10815.2|10804.2|10802.2|202
1697552400000|2023-10-17 14:20:00|10812.7|10810.7|10807.7|10805.7|10816.2|10814.2|10807.7|10805.7|244
1697552700000|2023-10-17 14:25:00|10808.2|10806.2|10803.7|10801.7|10809.7|10807.7|10797.7|10795.7|184
1697553000000|2023-10-17 14:30:00|10804.2|10802.2|10810.7|10808.7|10810.7|10808.7|10795.2|10793.2|291
1697553300000|2023-10-17 14:35:00|10810.2|10808.2|10824.2|10822.2|10826.7|10824.7|10809.7|10807.7|197
1697553600000|2023-10-17 14:40:00|10824.7|10822.7|10820.7|10818.7|10829.7|10827.7|10817.7|10815.7|266
1697553900000|2023-10-17 14:45:00|10821.2|10819.2|10824.7|10822.7|10826.7|10824.7|10820.7|10818.7|368
1697554200000|2023-10-17 14:50:00|10825.2|10823.2|10818.7|10816.7|10825.7|10823.7|10814.7|10812.7|283
1697554500000|2023-10-17 14:55:00|10818.2|10816.2|10821.2|10819.2|10825.7|10823.7|10817.2|10815.2|295
1697554800000|2023-10-17 15:00:00|10820.7|10818.7|10817.7|10815.7|10822.7|10820.7|10813.7|10811.7|374
1697555100000|2023-10-17 15:05:00|10818.2|10816.2|10808.7|10806.7|10818.7|10816.7|10807.7|10805.7|412
1697555400000|2023-10-17 15:10:00|10809.2|10807.2|10812.7|10810.7|10813.7|10811.7|10806.7|10804.7|442
1697555700000|2023-10-17 15:15:00|10812.2|10810.2|10809.2|10807.2|10817.7|10815.7|10806.7|10804.7|827
1697556000000|2023-10-17 15:20:00|10810.7|10808.7|10809.7|10807.7|10812.7|10810.7|10808.7|10806.7|586
1697556300000|2023-10-17 15:25:00|10810.2|10808.2|10816.2|10814.2|10816.7|10814.7|10809.7|10807.7|1830
1697556600000|2023-10-17 15:30:00|10815.7|10813.7|10816.7|10814.7|10817.7|10815.7|10812.7|10810.7|947
1697556900000|2023-10-17 15:35:00|10817.2|10815.2|10821.2|10819.2|10821.2|10819.2|10815.2|10813.2|368
1697557200000|2023-10-17 15:40:00|10821.7|10819.7|10825.7|10823.7|10825.7|10823.7|10820.7|10818.7|142
1697557500000|2023-10-17 15:45:00|10825.2|10823.2|10833.7|10831.7|10833.7|10831.7|10823.7|10821.7|117
1697557800000|2023-10-17 15:50:00|10832.7|10830.7|10829.2|10827.2|10834.7|10832.7|10828.2|10826.2|187
1697558100000|2023-10-17 15:55:00|10828.7|10826.7|10827.2|10825.2|10829.2|10827.2|10822.7|10820.7|53
1697558400000|2023-10-17 16:00:00|10827.7|10825.7|10830.7|10828.7|10835.2|10833.2|10827.2|10825.2|36
1697558700000|2023-10-17 16:05:00|10830.2|10828.2|10834.2|10832.2|10834.2|10832.2|10829.2|10827.2|39
1697559000000|2023-10-17 16:10:00|10834.7|10832.7|10835.2|10833.2|10835.7|10833.7|10831.2|10829.2|24
1697559300000|2023-10-17 16:15:00|10834.7|10832.7|10840.2|10838.2|10840.7|10838.7|10834.2|10832.2|62
1697559600000|2023-10-17 16:20:00|10839.7|10837.7|10842.2|10840.2|10842.7|10840.7|10838.2|10836.2|44
1697559900000|2023-10-17 16:25:00|10841.7|10839.7|10846.7|10844.7|10846.7|10844.7|10841.7|10839.7|58
1697560200000|2023-10-17 16:30:00|10847.2|10845.2|10842.7|10840.7|10847.2|10845.2|10842.7|10840.7|18
1697560500000|2023-10-17 16:35:00|10841.7|10839.7|10839.2|10837.2|10842.7|10840.7|10837.7|10835.7|26
1697560800000|2023-10-17 16:40:00|10839.7|10837.7|10839.2|10837.2|10840.2|10838.2|10838.7|10836.7|23
1697561100000|2023-10-17 16:45:00|10838.7|10836.7|10835.2|10833.2|10839.2|10837.2|10830.7|10828.7|32
1697561400000|2023-10-17 16:50:00|10834.7|10832.7|10822.7|10820.7|10834.7|10832.7|10810.2|10808.2|358
1697561700000|2023-10-17 16:55:00|10823.2|10821.2|10816.7|10814.7|10829.2|10827.2|10814.2|10812.2|47
1697562000000|2023-10-17 17:00:00|10817.2|10815.2|10819.2|10817.2|10823.2|10821.2|10815.7|10813.7|35
1697562300000|2023-10-17 17:05:00|10818.7|10816.7|10821.2|10819.2|10821.2|10819.2|10818.7|10816.7|16
1697562600000|2023-10-17 17:10:00|10820.7|10818.7|10818.2|10816.2|10822.2|10820.2|10817.7|10815.7|14
1697562900000|2023-10-17 17:15:00|10817.7|10815.7|10820.7|10818.7|10821.2|10819.2|10816.7|10814.7|60
1697563200000|2023-10-17 17:20:00|10820.2|10818.2|10815.2|10813.2|10821.2|10819.2|10815.2|10813.2|17
1697563500000|2023-10-17 17:25:00|10814.7|10812.7|10816.7|10814.7|10817.7|10815.7|10814.7|10812.7|21
1697563800000|2023-10-17 17:30:00|10816.2|10814.2|10812.2|10810.2|10816.2|10814.2|10809.7|10807.7|35
1697564100000|2023-10-17 17:35:00|10812.7|10810.7|10810.7|10808.7|10814.2|10812.2|10810.2|10808.2|12
1697564400000|2023-10-17 17:40:00|10811.2|10809.2|10809.2|10807.2|10812.7|10810.7|10807.7|10805.7|6
1697564700000|2023-10-17 17:45:00|10808.7|10806.7|10807.2|10805.2|10809.2|10807.2|10805.2|10803.2|28
1697565000000|2023-10-17 17:50:00|10806.7|10804.7|10799.7|10797.7|10808.2|10806.2|10798.2|10796.2|87
1697565300000|2023-10-17 17:55:00|10799.2|10797.2|10799.2|10797.2|10802.7|10800.7|10798.2|10796.2|19
1697565600000|2023-10-17 18:00:00|10799.7|10797.7|10799.2|10797.2|10800.2|10798.2|10798.2|10796.2|3
1697565900000|2023-10-17 18:05:00|10798.7|10796.7|10796.7|10794.7|10800.2|10798.2|10795.7|10793.7|37
1697566200000|2023-10-17 18:10:00|10796.2|10794.2|10797.2|10795.2|10799.2|10797.2|10795.2|10793.2|27
1697566500000|2023-10-17 18:15:00|10797.7|10795.7|10797.7|10795.7|10801.2|10799.2|10797.2|10795.2|4
1697566800000|2023-10-17 18:20:00|10797.2|10795.2|10799.2|10797.2|10800.2|10798.2|10797.2|10795.2|1
1697567100000|2023-10-17 18:25:00|10799.7|10797.7|10799.2|10797.2|10800.2|10798.2|10798.2|10796.2|10
1697567400000|2023-10-17 18:30:00|10798.7|10796.7|10799.2|10797.2|10800.2|10798.2|10796.7|10794.7|3
1697567700000|2023-10-17 18:35:00|10799.7|10797.7|10799.2|10797.2|10800.2|10798.2|10797.2|10795.2|27
1697568000000|2023-10-17 18:40:00|10798.7|10796.7|10799.2|10797.2|10800.2|10798.2|10798.2|10796.2|5
1697568300000|2023-10-17 18:45:00|10799.7|10797.7|10798.7|10796.7|10800.2|10798.2|10797.2|10795.2|9
1697568600000|2023-10-17 18:50:00|10798.2|10796.2|10787.2|10785.2|10798.2|10796.2|10785.7|10783.7|67
1697568900000|2023-10-17 18:55:00|10786.7|10784.7|10788.2|10786.2|10791.7|10789.7|10784.7|10782.7|28
1697569200000|2023-10-17 19:00:00|10787.7|10785.7|10788.7|10786.7|10790.2|10788.2|10787.2|10785.2|6
1697569500000|2023-10-17 19:05:00|10788.2|10786.2|10792.7|10790.7|10794.2|10792.2|10787.2|10785.2|6
1697569800000|2023-10-17 19:10:00|10793.2|10791.2|10793.7|10791.7|10795.2|10793.2|10792.2|10790.2|5
1697570100000|2023-10-17 19:15:00|10793.2|10791.2|10793.2|10791.2|10794.7|10792.7|10791.2|10789.2|2
1697570400000|2023-10-17 19:20:00|10793.7|10791.7|10794.2|10792.2|10796.7|10794.7|10793.2|10791.2|25
1697570700000|2023-10-17 19:25:00|10793.7|10791.7|10796.7|10794.7|10796.7|10794.7|10793.2|10791.2|24
1697571000000|2023-10-17 19:30:00|10796.2|10794.2|10795.2|10793.2|10797.7|10795.7|10793.7|10791.7|41
1697571300000|2023-10-17 19:35:00|10794.7|10792.7|10795.2|10793.2|10796.2|10794.2|10793.7|10791.7|5
1697571600000|2023-10-17 19:40:00|10795.7|10793.7|10793.2|10791.2|10795.7|10793.7|10793.2|10791.2|3
1697571900000|2023-10-17 19:45:00|10792.7|10790.7|10795.2|10793.2|10795.2|10793.2|10791.2|10789.2|7
1697572200000|2023-10-17 19:50:00|10794.7|10792.7|10803.2|10801.2|10803.2|10801.2|10793.7|10791.7|6
1697572500000|2023-10-17 19:55:00|10803.7|10801.7|10811|10805|10811.7|10808.2|10803.2|10801.2|101
1697572800000|2023-10-17 20:00:00|10810.9|10804.9|10807.6|10801.6|10813.6|10807.6|10807.6|10801.6|0
1697573100000|2023-10-17 20:05:00|10807.3|10801.3|10805.8|10799.8|10807.6|10801.6|10803.9|10797.9|0
1697573400000|2023-10-17 20:10:00|10805.4|10799.4|10805.6|10799.6|10806.5|10800.5|10804.7|10798.7|0
1697573700000|2023-10-17 20:15:00|10805|10799|10806.5|10800.5|10807.3|10801.3|10805|10799|0
1697574000000|2023-10-17 20:20:00|10806.4|10800.4|10807.3|10801.3|10807.6|10801.6|10805.8|10799.8|0
1697574300000|2023-10-17 20:25:00|10807.6|10801.6|10807.9|10801.9|10807.9|10801.9|10807.3|10801.3|0
1697574600000|2023-10-17 20:30:00|10808|10802|10810.6|10804.6|10811.7|10805.7|10808|10802|0
1697574900000|2023-10-17 20:35:00|10810.3|10804.3|10811.7|10805.7|10811.7|10805.7|10809.8|10803.8|0
1697575200000|2023-10-17 20:40:00|10812|10806|10810.9|10804.9|10812.5|10806.5|10810.6|10804.6|0
1697575500000|2023-10-17 20:45:00|10810.6|10804.6|10809.8|10803.8|10811.4|10805.4|10809.8|10803.8|0
1697575800000|2023-10-17 20:50:00|10810|10804|10808.4|10802.4|10810.6|10804.6|10807.9|10801.9|0
1697576100000|2023-10-17 20:55:00|10808.1|10802.1|10809|10803|10809|10803|10807.9|10801.9|0
1697576400000|2023-10-17 21:00:00|10809.3|10803.3|10808.9|10802.9|10809.5|10803.5|10808.7|10802.7|0
1697576700000|2023-10-17 21:05:00|10809.3|10803.3|10807.9|10801.9|10809.3|10803.3|10807.9|10801.9|0
1697577000000|2023-10-17 21:10:00|10808|10802|10808.4|10802.4|10808.7|10802.7|10808|10802|0
1697577300000|2023-10-17 21:15:00|10808.6|10802.6|10808.1|10802.1|10808.6|10802.6|10807.5|10801.5|0
1697577600000|2023-10-17 21:20:00|10807.9|10801.9|10808.3|10802.3|10809.2|10803.2|10807.9|10801.9|0
1697577900000|2023-10-17 21:25:00|10808.4|10802.4|10808.4|10802.4|10808.4|10802.4|10808.3|10802.3|0
1697578200000|2023-10-17 21:30:00|10807.8|10801.8|10808.9|10802.9|10808.9|10802.9|10807.8|10801.8|0
1697578500000|2023-10-17 21:35:00|10808.6|10802.6|10807.9|10801.9|10808.6|10802.6|10807.3|10801.3|0
1697578800000|2023-10-17 21:40:00|10807.8|10801.8|10807.3|10801.3|10807.8|10801.8|10807|10801|0
1697579100000|2023-10-17 21:45:00|10807.5|10801.5|10807.6|10801.6|10807.6|10801.6|10807.5|10801.5|0
1697579400000|2023-10-17 21:50:00|10807.5|10801.5|10807.6|10801.6|10807.6|10801.6|10807.5|10801.5|0
1697579700000|2023-10-17 21:55:00|10807.8|10801.8|10807.3|10801.3|10807.8|10801.8|10807.3|10801.3|0
1697580000000|2023-10-17 22:00:00|10807.2|10801.2|10802.8|10796.8|10807.5|10801.5|10802.5|10796.5|0
1697580300000|2023-10-17 22:05:00|10803|10797|10803.6|10797.6|10804.4|10798.4|10803|10797|0
1697580600000|2023-10-17 22:10:00|10803.1|10797.1|10803.1|10797.1|10803.6|10797.6|10802.5|10796.5|0
1697580900000|2023-10-17 22:15:00|10803.4|10797.4|10804.4|10798.4|10804.4|10798.4|10803.1|10797.1|0
1697581200000|2023-10-17 22:20:00|10804.3|10798.3|10804.4|10798.4|10805|10799|10803.9|10797.9|0
1697581500000|2023-10-17 22:25:00|10804.7|10798.7|10803.6|10797.6|10804.7|10798.7|10803.6|10797.6|0
1697581800000|2023-10-17 22:30:00|10803.9|10797.9|10804.4|10798.4|10805.4|10799.4|10803.9|10797.9|0
1697582100000|2023-10-17 22:35:00|10804.7|10798.7|10805.4|10799.4|10805.4|10799.4|10804.4|10798.4|0
1697582400000|2023-10-17 22:40:00|10805|10799|10804.7|10798.7|10805.4|10799.4|10804.4|10798.4|0
1697582700000|2023-10-17 22:45:00|10805|10799|10805|10799|10805.4|10799.4|10804.4|10798.4|0
1697583000000|2023-10-17 22:50:00|10805.4|10799.4|10805|10799|10805.4|10799.4|10803.9|10797.9|0
1697583300000|2023-10-17 22:55:00|10804.8|10798.8|10803.1|10797.1|10804.8|10798.8|10803.1|10797.1|0
1697583600000|2023-10-17 23:00:00|10803.6|10797.6|10804.4|10798.4|10805|10799|10803.6|10797.6|0
1697583900000|2023-10-17 23:05:00|10804.3|10798.3|10804.4|10798.4|10804.7|10798.7|10803.9|10797.9|0
1697584200000|2023-10-17 23:10:00|10804.3|10798.3|10802.6|10796.6|10804.4|10798.4|10802.5|10796.5|0
1697584500000|2023-10-17 23:15:00|10802.8|10796.8|10802|10796|10803.1|10797.1|10801.6|10795.6|0
1697584800000|2023-10-17 23:20:00|10801.7|10795.7|10802.5|10796.5|10802.8|10796.8|10800.9|10794.9|0
1697585100000|2023-10-17 23:25:00|10802.8|10796.8|10800.9|10794.9|10803.1|10797.1|10800.9|10794.9|0
1697585400000|2023-10-17 23:30:00|10801.4|10795.4|10801.4|10795.4|10801.4|10795.4|10800.6|10794.6|0
1697585700000|2023-10-17 23:35:00|10800.9|10794.9|10801.1|10795.1|10801.4|10795.4|10799.8|10793.8|0
1697586000000|2023-10-17 23:40:00|10801.4|10795.4|10801.4|10795.4|10801.4|10795.4|10800.9|10794.9|0
1697586300000|2023-10-17 23:45:00|10801.1|10795.1|10800.3|10794.3|10801.4|10795.4|10799.8|10793.8|0
1697586600000|2023-10-17 23:50:00|10800.6|10794.6|10798|10792|10800.6|10794.6|10797.7|10791.7|0
1697586900000|2023-10-17 23:55:00|10797.7|10791.7|10796.9|10790.9|10798|10792|10796.9|10790.9|0
1697587200000|2023-10-18 00:00:00|10796.7|10790.7|10795.4|10789.4|10798|10792|10795.1|10789.1|0
1697587500000|2023-10-18 00:05:00|10795.8|10789.8|10793.5|10787.5|10796.1|10790.1|10793.2|10787.2|0
1697587800000|2023-10-18 00:10:00|10794|10788|10789.4|10783.4|10794.6|10788.6|10788.3|10782.3|0
1697588100000|2023-10-18 00:15:00|10789.3|10783.3|10783.9|10777.9|10790.5|10784.5|10782.3|10776.3|0
1697588400000|2023-10-18 00:20:00|10782.4|10776.4|10788.5|10782.5|10788.5|10782.5|10782.4|10776.4|0
1697588700000|2023-10-18 00:25:00|10788.4|10782.4|10790|10784|10790.1|10784.1|10788.4|10782.4|0
1697589000000|2023-10-18 00:30:00|10788.5|10782.5|10785.4|10779.4|10788.5|10782.5|10785.4|10779.4|0
1697589300000|2023-10-18 00:35:00|10785.5|10779.5|10783.9|10777.9|10787|10781|10782.4|10776.4|0
1697589600000|2023-10-18 00:40:00|10785.5|10779.5|10785.4|10779.4|10785.5|10779.5|10785.4|10779.4|0
1697589900000|2023-10-18 00:45:00|10785.5|10779.5|10783.9|10777.9|10785.5|10779.5|10783.9|10777.9|0
1697590200000|2023-10-18 00:50:00|10782.4|10776.4|10779.3|10773.3|10783.1|10777.1|10779.3|10773.3|0
1697590500000|2023-10-18 00:55:00|10779.4|10773.4|10779.3|10773.3|10782.4|10776.4|10779.3|10773.3|0
1697590800000|2023-10-18 01:00:00|10778.6|10772.6|10782.4|10776.4|10782.4|10776.4|10777.8|10771.8|0
1697591100000|2023-10-18 01:05:00|10781.6|10775.6|10780.9|10774.9|10782.4|10776.4|10780.8|10774.8|0
1697591400000|2023-10-18 01:10:00|10782.4|10776.4|10780.9|10774.9|10783.9|10777.9|10779.3|10773.3|0
1697591700000|2023-10-18 01:15:00|10782.4|10776.4|10785.5|10779.5|10785.5|10779.5|10780.9|10774.9|0
1697592000000|2023-10-18 01:20:00|10787|10781|10788.6|10782.6|10788.6|10782.6|10785.4|10779.4|0
1697592300000|2023-10-18 01:25:00|10788.5|10782.5|10788.5|10782.5|10788.6|10782.6|10787|10781|0
1697592600000|2023-10-18 01:30:00|10790.1|10784.1|10790.1|10784.1|10793.2|10787.2|10788.5|10782.5|0
1697592900000|2023-10-18 01:35:00|10791.6|10785.6|10788.5|10782.5|10791.6|10785.6|10787|10781|0
1697593200000|2023-10-18 01:40:00|10788.6|10782.6|10785.5|10779.5|10788.6|10782.6|10785.5|10779.5|0
1697593500000|2023-10-18 01:45:00|10787|10781|10785.5|10779.5|10787|10781|10783.9|10777.9|0
1697593800000|2023-10-18 01:50:00|10787|10781|10791.6|10785.6|10791.6|10785.6|10787|10781|0
1697594100000|2023-10-18 01:55:00|10790.1|10784.1|10793.1|10787.1|10794.7|10788.7|10790.1|10784.1|0
1697594400000|2023-10-18 02:00:00|10793.2|10787.2|10805.5|10799.5|10805.5|10799.5|10793.2|10787.2|0
1697594700000|2023-10-18 02:05:00|10804|10798|10803.9|10797.9|10806.2|10800.2|10802.4|10796.4|0
1697595000000|2023-10-18 02:10:00|10803.1|10797.1|10800.8|10794.8|10803.1|10797.1|10800.8|10794.8|0
1697595300000|2023-10-18 02:15:00|10800.9|10794.9|10800.8|10794.8|10802.4|10796.4|10799.3|10793.3|0
1697595600000|2023-10-18 02:20:00|10800.1|10794.1|10800.8|10794.8|10802.4|10796.4|10799.3|10793.3|0
1697595900000|2023-10-18 02:25:00|10800.9|10794.9|10802.4|10796.4|10802.4|10796.4|10800.9|10794.9|0
1697596200000|2023-10-18 02:30:00|10803.9|10797.9|10802.3|10796.3|10805.4|10799.4|10802.3|10796.3|0
1697596500000|2023-10-18 02:35:00|10803.1|10797.1|10802.4|10796.4|10803.1|10797.1|10802.3|10796.3|0
1697596800000|2023-10-18 02:40:00|10802.3|10796.3|10799.3|10793.3|10802.3|10796.3|10799.3|10793.3|0
1697597100000|2023-10-18 02:45:00|10797.7|10791.7|10800.9|10794.9|10800.9|10794.9|10797.7|10791.7|0
1697597400000|2023-10-18 02:50:00|10802.4|10796.4|10805.4|10799.4|10805.4|10799.4|10800.8|10794.8|0
1697597700000|2023-10-18 02:55:00|10803.9|10797.9|10803.9|10797.9|10805.4|10799.4|10803.9|10797.9|0
1697598000000|2023-10-18 03:00:00|10805.4|10799.4|10803.9|10797.9|10805.4|10799.4|10803.9|10797.9|0
1697598300000|2023-10-18 03:05:00|10804.6|10798.6|10807|10801|10807|10801|10803.9|10797.9|0
1697598600000|2023-10-18 03:10:00|10806.2|10800.2|10805.4|10799.4|10807|10801|10803.9|10797.9|0
1697598900000|2023-10-18 03:15:00|10803.9|10797.9|10802.3|10796.3|10805.4|10799.4|10802.3|10796.3|0
1697599200000|2023-10-18 03:20:00|10803.8|10797.8|10800.8|10794.8|10803.8|10797.8|10800.8|10794.8|0
1697599500000|2023-10-18 03:25:00|10801.6|10795.6|10802.3|10796.3|10803.9|10797.9|10800.8|10794.8|0
1697599800000|2023-10-18 03:30:00|10800.8|10794.8|10799.3|10793.3|10800.8|10794.8|10797.7|10791.7|0
1697600100000|2023-10-18 03:35:00|10800.8|10794.8|10799.3|10793.3|10800.8|10794.8|10799.3|10793.3|0
1697600400000|2023-10-18 03:40:00|10800.8|10794.8|10800.8|10794.8|10802.3|10796.3|10799.3|10793.3|0
1697600700000|2023-10-18 03:45:00|10802.3|10796.3|10802.3|10796.3|10802.4|10796.4|10802.3|10796.3|0
1697601000000|2023-10-18 03:50:00|10802.4|10796.4|10802.4|10796.4|10803.9|10797.9|10802.3|10796.3|0
1697601300000|2023-10-18 03:55:00|10803.9|10797.9|10805.4|10799.4|10807|10801|10803.1|10797.1|0
1697601600000|2023-10-18 04:00:00|10805.5|10799.5|10805.4|10799.4|10807|10801|10804.7|10798.7|0
1697601900000|2023-10-18 04:05:00|10804.7|10798.7|10803.9|10797.9|10805.4|10799.4|10803.9|10797.9|0
1697602200000|2023-10-18 04:10:00|10804.6|10798.6|10805.4|10799.4|10807|10801|10803.9|10797.9|0
1697602500000|2023-10-18 04:15:00|10807|10801|10808.5|10802.5|10808.5|10802.5|10807|10801|0
1697602800000|2023-10-18 04:20:00|10810|10804|10807|10801|10810|10804|10807|10801|0
1697603100000|2023-10-18 04:25:00|10805.4|10799.4|10805.4|10799.4|10805.4|10799.4|10805.4|10799.4|0
1697603400000|2023-10-18 04:30:00|10805.5|10799.5|10808.5|10802.5|10808.5|10802.5|10805.4|10799.4|0
1697604000000|2023-10-18 04:40:00|10810|10804|10810|10804|10810|10804|10810|10804|0
1697604300000|2023-10-18 04:45:00|10811.5|10805.5|10811.5|10805.5|10811.5|10805.5|10808.5|10802.5|0
1697604600000|2023-10-18 04:50:00|10810.8|10804.8|10810|10804|10811.5|10805.5|10810|10804|0
1697604900000|2023-10-18 04:55:00|10808.5|10802.5|10803.9|10797.9|10810|10804|10803.9|10797.9|0
1697605200000|2023-10-18 05:00:00|10802.4|10796.4|10794.5|10788.5|10802.4|10796.4|10785|10779|0
1697605500000|2023-10-18 05:05:00|10795.3|10789.3|10793.8|10787.8|10798.3|10792.3|10793.8|10787.8|0
1697605800000|2023-10-18 05:10:00|10793|10787|10793.8|10787.8|10795.3|10789.3|10793|10787|0
1697606100000|2023-10-18 05:15:00|10795.3|10789.3|10799.1|10793.1|10799.9|10793.9|10793.8|10787.8|0
1697606400000|2023-10-18 05:20:00|10799.9|10793.9|10799.9|10793.9|10799.9|10793.9|10798.3|10792.3|0
1697606700000|2023-10-18 05:25:00|10799.8|10793.8|10797.5|10791.5|10799.9|10793.9|10794.5|10788.5|0
1697607000000|2023-10-18 05:30:00|10798.3|10792.3|10801.3|10795.3|10801.4|10795.4|10798.3|10792.3|0
1697607300000|2023-10-18 05:35:00|10800.6|10794.6|10804.4|10798.4|10805.9|10799.9|10800.6|10794.6|0
1697607600000|2023-10-18 05:40:00|10805.9|10799.9|10804.4|10798.4|10805.9|10799.9|10802.9|10796.9|0
1697607900000|2023-10-18 05:45:00|10805.9|10799.9|10810.5|10804.5|10812|10806|10804.4|10798.4|0
1697608200000|2023-10-18 05:50:00|10812|10806|10815|10809|10815|10809|10812|10806|0
1697608500000|2023-10-18 05:55:00|10814.3|10808.3|10806|10800|10816.6|10810.6|10806|10800|0
1697608800000|2023-10-18 06:00:00|10813.2|10811.2|10802.2|10800.2|10819.7|10817.7|10795.2|10793.2|72
1697609100000|2023-10-18 06:05:00|10802.7|10800.7|10802.7|10800.7|10806.2|10804.2|10799.7|10797.7|41
1697609400000|2023-10-18 06:10:00|10802.2|10800.2|10803.2|10801.2|10805.7|10803.7|10801.7|10799.7|14
1697609700000|2023-10-18 06:15:00|10803.7|10801.7|10792.2|10790.2|10804.2|10802.2|10792.2|10790.2|18
1697610000000|2023-10-18 06:20:00|10792.7|10790.7|10789.7|10787.7|10794.7|10792.7|10786.2|10784.2|11
1697610300000|2023-10-18 06:25:00|10789.2|10787.2|10789.2|10787.2|10790.7|10788.7|10788.7|10786.7|3
1697610600000|2023-10-18 06:30:00|10790.7|10788.7|10790.2|10788.2|10791.2|10789.2|10787.7|10785.7|60
1697610900000|2023-10-18 06:35:00|10789.7|10787.7|10792.7|10790.7|10793.2|10791.2|10789.7|10787.7|39
1697611200000|2023-10-18 06:40:00|10792.2|10790.2|10783.7|10781.7|10793.2|10791.2|10783.2|10781.2|42
1697611500000|2023-10-18 06:45:00|10784.2|10782.2|10780.2|10778.2|10784.2|10782.2|10773.2|10771.2|43
1697611800000|2023-10-18 06:50:00|10782.7|10780.7|10780.7|10778.7|10782.7|10780.7|10778.2|10776.2|23
1697612100000|2023-10-18 06:55:00|10781.2|10779.2|10755.7|10753.7|10781.2|10779.2|10755.7|10753.7|228
1697612400000|2023-10-18 07:00:00|10756.2|10754.2|10744.2|10742.2|10757.2|10755.2|10743.7|10741.7|661
1697612700000|2023-10-18 07:05:00|10743.2|10741.2|10733.2|10731.2|10747.2|10745.2|10729.2|10727.2|560
1697613000000|2023-10-18 07:10:00|10732.2|10730.2|10729.2|10727.2|10738.2|10736.2|10727.7|10725.7|613
1697613300000|2023-10-18 07:15:00|10728.7|10726.7|10702.7|10700.7|10729.2|10727.2|10701.7|10699.7|481
1697613600000|2023-10-18 07:20:00|10702.2|10700.2|10701.2|10699.2|10706.7|10704.7|10696.7|10694.7|783
1697613900000|2023-10-18 07:25:00|10701.7|10699.7|10715.2|10713.2|10717.2|10715.2|10697.2|10695.2|583
1697614200000|2023-10-18 07:30:00|10716.2|10714.2|10736.2|10734.2|10736.2|10734.2|10716.2|10714.2|500
1697614500000|2023-10-18 07:35:00|10736.7|10734.7|10744.7|10742.7|10745.2|10743.2|10731.7|10729.7|262
1697614800000|2023-10-18 07:40:00|10745.2|10743.2|10751.2|10749.2|10751.7|10749.7|10737.2|10735.2|246
1697615100000|2023-10-18 07:45:00|10750.7|10748.7|10755.2|10753.2|10760.2|10758.2|10744.2|10742.2|246
1697615400000|2023-10-18 07:50:00|10754.7|10752.7|10742.2|10740.2|10755.2|10753.2|10735.7|10733.7|282
1697615700000|2023-10-18 07:55:00|10741.7|10739.7|10751.7|10749.7|10752.7|10750.7|10740.7|10738.7|241
1697616000000|2023-10-18 08:00:00|10752.2|10750.2|10758.7|10756.7|10759.7|10757.7|10745.7|10743.7|214
1697616300000|2023-10-18 08:05:00|10758.2|10756.2|10764.7|10762.7|10764.7|10762.7|10756.7|10754.7|376
1697616600000|2023-10-18 08:10:00|10765.2|10763.2|10763.7|10761.7|10770.7|10768.7|10763.7|10761.7|234
1697616900000|2023-10-18 08:15:00|10764.2|10762.2|10750.7|10748.7|10765.7|10763.7|10750.7|10748.7|147
1697617200000|2023-10-18 08:20:00|10751.2|10749.2|10766.7|10764.7|10769.7|10767.7|10751.2|10749.2|169
1697617500000|2023-10-18 08:25:00|10767.2|10765.2|10769.2|10767.2|10769.7|10767.7|10763.7|10761.7|143
1697617800000|2023-10-18 08:30:00|10769.7|10767.7|10770.2|10768.2|10775.7|10773.7|10766.7|10764.7|535
1697618100000|2023-10-18 08:35:00|10770.7|10768.7|10771.7|10769.7|10774.7|10772.7|10763.7|10761.7|203
1697618400000|2023-10-18 08:40:00|10772.2|10770.2|10779.2|10777.2|10780.2|10778.2|10771.7|10769.7|107
1697618700000|2023-10-18 08:45:00|10779.7|10777.7|10782.7|10780.7|10786.7|10784.7|10775.7|10773.7|255
1697619000000|2023-10-18 08:50:00|10783.2|10781.2|10781.7|10779.7|10786.7|10784.7|10779.2|10777.2|164
1697619300000|2023-10-18 08:55:00|10782.2|10780.2|10782.7|10780.7|10786.2|10784.2|10779.2|10777.2|133
1697619600000|2023-10-18 09:00:00|10783.2|10781.2|10777.2|10775.2|10783.7|10781.7|10775.7|10773.7|176
1697619900000|2023-10-18 09:05:00|10777.7|10775.7|10778.2|10776.2|10781.2|10779.2|10774.2|10772.2|102
1697620200000|2023-10-18 09:10:00|10778.7|10776.7|10781.7|10779.7|10782.7|10780.7|10777.7|10775.7|115
1697620500000|2023-10-18 09:15:00|10781.2|10779.2|10782.7|10780.7|10786.7|10784.7|10776.7|10774.7|140
1697620800000|2023-10-18 09:20:00|10783.7|10781.7|10780.7|10778.7|10784.7|10782.7|10779.2|10777.2|97
1697621100000|2023-10-18 09:25:00|10781.2|10779.2|10764.2|10762.2|10781.7|10779.7|10763.2|10761.2|205
1697621400000|2023-10-18 09:30:00|10763.7|10761.7|10757.2|10755.2|10764.7|10762.7|10750.7|10748.7|228
1697621700000|2023-10-18 09:35:00|10756.7|10754.7|10758.7|10756.7|10763.7|10761.7|10755.7|10753.7|94
1697622000000|2023-10-18 09:40:00|10759.2|10757.2|10752.7|10750.7|10759.7|10757.7|10751.7|10749.7|127
1697622300000|2023-10-18 09:45:00|10753.2|10751.2|10752.7|10750.7|10758.7|10756.7|10750.7|10748.7|1162
1697622600000|2023-10-18 09:50:00|10753.2|10751.2|10755.7|10753.7|10756.2|10754.2|10747.7|10745.7|112
1697622900000|2023-10-18 09:55:00|10756.2|10754.2|10750.7|10748.7|10756.7|10754.7|10749.2|10747.2|85
1697623200000|2023-10-18 10:00:00|10749.7|10747.7|10742.7|10740.7|10752.2|10750.2|10741.7|10739.7|111
1697623500000|2023-10-18 10:05:00|10740.7|10738.7|10746.7|10744.7|10747.7|10745.7|10738.7|10736.7|237
1697623800000|2023-10-18 10:10:00|10746.2|10744.2|10734.7|10732.7|10746.7|10744.7|10732.7|10730.7|142
1697624100000|2023-10-18 10:15:00|10735.2|10733.2|10735.2|10733.2|10738.7|10736.7|10731.7|10729.7|128
1697624400000|2023-10-18 10:20:00|10734.7|10732.7|10725.2|10723.2|10736.7|10734.7|10724.2|10722.2|206
1697624700000|2023-10-18 10:25:00|10725.7|10723.7|10720.7|10718.7|10727.7|10725.7|10716.7|10714.7|186
1697625000000|2023-10-18 10:30:00|10720.2|10718.2|10722.7|10720.7|10724.7|10722.7|10720.2|10718.2|139
1697625300000|2023-10-18 10:35:00|10723.2|10721.2|10717.2|10715.2|10723.2|10721.2|10715.2|10713.2|100
1697625600000|2023-10-18 10:40:00|10716.7|10714.7|10714.2|10712.2|10717.7|10715.7|10712.2|10710.2|127
1697625900000|2023-10-18 10:45:00|10713.7|10711.7|10712.7|10710.7|10716.7|10714.7|10709.7|10707.7|87
1697626200000|2023-10-18 10:50:00|10713.2|10711.2|10715.2|10713.2|10716.7|10714.7|10711.7|10709.7|122
1697626500000|2023-10-18 10:55:00|10714.7|10712.7|10724.7|10722.7|10724.7|10722.7|10714.2|10712.2|467
1697626800000|2023-10-18 11:00:00|10724.2|10722.2|10730.2|10728.2|10732.7|10730.7|10718.2|10716.2|172
1697627100000|2023-10-18 11:05:00|10729.7|10727.7|10731.2|10729.2|10732.2|10730.2|10728.7|10726.7|75
1697627400000|2023-10-18 11:10:00|10730.2|10728.2|10720.2|10718.2|10730.2|10728.2|10719.2|10717.2|91
1697627700000|2023-10-18 11:15:00|10719.7|10717.7|10723.7|10721.7|10726.7|10724.7|10719.7|10717.7|65
1697628000000|2023-10-18 11:20:00|10724.2|10722.2|10719.7|10717.7|10724.7|10722.7|10717.7|10715.7|575
1697628300000|2023-10-18 11:25:00|10720.2|10718.2|10725.7|10723.7|10726.7|10724.7|10718.7|10716.7|118
1697628600000|2023-10-18 11:30:00|10724.7|10722.7|10726.2|10724.2|10726.7|10724.7|10720.2|10718.2|78
1697628900000|2023-10-18 11:35:00|10726.7|10724.7|10727.2|10725.2|10731.7|10729.7|10724.7|10722.7|92
1697629200000|2023-10-18 11:40:00|10728.3|10726.3|10724.8|10722.8|10729.8|10727.8|10724.8|10722.8|62
1697629500000|2023-10-18 11:45:00|10724.3|10722.3|10724.3|10722.3|10728.3|10726.3|10721.8|10719.8|86
1697629800000|2023-10-18 11:50:00|10723.8|10721.8|10720.8|10718.8|10726.8|10724.8|10719.8|10717.8|132
1697630100000|2023-10-18 11:55:00|10720.3|10718.3|10730.3|10728.3|10730.3|10728.3|10719.8|10717.8|124
1697630400000|2023-10-18 12:00:00|10730.8|10728.8|10729.3|10727.3|10732.3|10730.3|10725.8|10723.8|84
1697630700000|2023-10-18 12:05:00|10728.8|10726.8|10732.3|10730.3|10735.8|10733.8|10728.3|10726.3|182
1697631000000|2023-10-18 12:10:00|10732.8|10730.8|10725.3|10723.3|10732.8|10730.8|10725.3|10723.3|254
1697631300000|2023-10-18 12:15:00|10724.8|10722.8|10731.3|10729.3|10732.3|10730.3|10723.3|10721.3|93
1697631600000|2023-10-18 12:20:00|10730.8|10728.8|10731.3|10729.3|10737.8|10735.8|10729.8|10727.8|101
1697631900000|2023-10-18 12:25:00|10730.8|10728.8|10729.3|10727.3|10732.3|10730.3|10728.3|10726.3|45
1697632200000|2023-10-18 12:30:00|10730.3|10728.3|10732.3|10730.3|10737.8|10735.8|10728.8|10726.8|117
1697632500000|2023-10-18 12:35:00|10732.8|10730.8|10728.3|10726.3|10734.8|10732.8|10727.3|10725.3|66
1697632800000|2023-10-18 12:40:00|10729.3|10727.3|10719.8|10717.8|10729.8|10727.8|10717.8|10715.8|80
1697633100000|2023-10-18 12:45:00|10718.8|10716.8|10710.3|10708.3|10723.3|10721.3|10708.3|10706.3|306
1697633400000|2023-10-18 12:50:00|10710.8|10708.8|10699.8|10697.8|10710.8|10708.8|10698.8|10696.8|169
1697633700000|2023-10-18 12:55:00|10700.3|10698.3|10696.8|10694.8|10702.8|10700.8|10696.8|10694.8|152
1697634000000|2023-10-18 13:00:00|10697.8|10695.8|10696.8|10694.8|10705.8|10703.8|10694.8|10692.8|322
1697634300000|2023-10-18 13:05:00|10697.3|10695.3|10703.8|10701.8|10706.8|10704.8|10696.8|10694.8|181
1697634600000|2023-10-18 13:10:00|10703.3|10701.3|10701.8|10699.8|10707.8|10705.8|10700.3|10698.3|100
1697634900000|2023-10-18 13:15:00|10701.3|10699.3|10700.8|10698.8|10701.3|10699.3|10696.8|10694.8|94
1697635200000|2023-10-18 13:20:00|10700.3|10698.3|10709.8|10707.8|10709.8|10707.8|10697.8|10695.8|151
1697635500000|2023-10-18 13:25:00|10709.3|10707.3|10700.3|10698.3|10709.3|10707.3|10698.3|10696.3|126
1697635800000|2023-10-18 13:30:00|10699.8|10697.8|10705.3|10703.3|10713.3|10711.3|10696.8|10694.8|496
1697636100000|2023-10-18 13:35:00|10705.8|10703.8|10694.3|10692.3|10706.8|10704.8|10689.3|10687.3|384
1697636400000|2023-10-18 13:40:00|10693.8|10691.8|10687.8|10685.8|10694.3|10692.3|10681.8|10679.8|769
1697636700000|2023-10-18 13:45:00|10687.3|10685.3|10696.8|10694.8|10697.8|10695.8|10681.3|10679.3|338
1697637000000|2023-10-18 13:50:00|10696.3|10694.3|10688.8|10686.8|10696.8|10694.8|10687.3|10685.3|228
1697637300000|2023-10-18 13:55:00|10688.3|10686.3|10693.3|10691.3|10698.8|10696.8|10686.8|10684.8|229
1697637600000|2023-10-18 14:00:00|10692.8|10690.8|10685.8|10683.8|10697.3|10695.3|10680.8|10678.8|291
1697637900000|2023-10-18 14:05:00|10685.3|10683.3|10683.8|10681.8|10702.8|10700.8|10680.8|10678.8|391
1697638200000|2023-10-18 14:10:00|10684.9|10682.9|10685.4|10683.4|10690.4|10688.4|10677.4|10675.4|292
1697638500000|2023-10-18 14:15:00|10684.9|10682.9|10716.9|10714.9|10719.9|10717.9|10679.4|10677.4|394
1697638800000|2023-10-18 14:20:00|10717.4|10715.4|10714.4|10712.4|10719.9|10717.9|10708.9|10706.9|290
1697639100000|2023-10-18 14:25:00|10713.9|10711.9|10683.4|10681.4|10714.4|10712.4|10683.4|10681.4|183
1697639400000|2023-10-18 14:30:00|10681.9|10679.9|10676.4|10674.4|10682.9|10680.9|10674.9|10672.9|376
1697639700000|2023-10-18 14:35:00|10675.9|10673.9|10680.9|10678.9|10683.4|10681.4|10674.9|10672.9|481
1697640000000|2023-10-18 14:40:00|10680.4|10678.4|10684.9|10682.9|10686.4|10684.4|10676.4|10674.4|523
1697640300000|2023-10-18 14:45:00|10684.4|10682.4|10675.9|10673.9|10689.9|10687.9|10675.9|10673.9|280
1697640600000|2023-10-18 14:50:00|10675.4|10673.4|10664.4|10662.4|10677.4|10675.4|10661.4|10659.4|338
1697640900000|2023-10-18 14:55:00|10664.9|10662.9|10674.4|10672.4|10677.9|10675.9|10663.9|10661.9|536
1697641200000|2023-10-18 15:00:00|10673.9|10671.9|10685.4|10683.4|10686.9|10684.9|10671.9|10669.9|327
1697641500000|2023-10-18 15:05:00|10684.9|10682.9|10678.4|10676.4|10685.9|10683.9|10671.9|10669.9|505
1697641800000|2023-10-18 15:10:00|10678.9|10676.9|10679.9|10677.9|10685.9|10683.9|10674.9|10672.9|269
1697642100000|2023-10-18 15:15:00|10680.4|10678.4|10680.4|10678.4|10683.4|10681.4|10677.9|10675.9|459
1697642400000|2023-10-18 15:20:00|10680.9|10678.9|10675.9|10673.9|10680.9|10678.9|10670.9|10668.9|870
1697642700000|2023-10-18 15:25:00|10676.4|10674.4|10678.9|10676.9|10688.4|10686.4|10675.9|10673.9|1046
1697643000000|2023-10-18 15:30:00|10679.9|10677.9|10669.4|10667.4|10679.9|10677.9|10667.9|10665.9|1635
1697643300000|2023-10-18 15:35:00|10668.9|10666.9|10678.9|10676.9|10681.9|10679.9|10665.9|10663.9|502
1697643600000|2023-10-18 15:40:00|10678.4|10676.4|10669.9|10667.9|10678.9|10676.9|10669.4|10667.4|135
1697643900000|2023-10-18 15:45:00|10669.4|10667.4|10660.4|10658.4|10671.9|10669.9|10659.9|10657.9|176
1697644200000|2023-10-18 15:50:00|10660.9|10658.9|10662.9|10660.9|10666.9|10664.9|10660.9|10658.9|43
1697644500000|2023-10-18 15:55:00|10663.4|10661.4|10660.9|10658.9|10666.9|10664.9|10659.9|10657.9|62
1697644800000|2023-10-18 16:00:00|10661.4|10659.4|10667.4|10665.4|10667.4|10665.4|10657.9|10655.9|142
1697645100000|2023-10-18 16:05:00|10666.9|10664.9|10665.4|10663.4|10667.4|10665.4|10659.4|10657.4|51
1697645400000|2023-10-18 16:10:00|10664.9|10662.9|10659.4|10657.4|10666.9|10664.9|10658.4|10656.4|22
1697645700000|2023-10-18 16:15:00|10658.9|10656.9|10655.4|10653.4|10662.4|10660.4|10655.4|10653.4|38
1697646000000|2023-10-18 16:20:00|10654.9|10652.9|10653.4|10651.4|10657.4|10655.4|10652.4|10650.4|26
1697646300000|2023-10-18 16:25:00|10653.9|10651.9|10653.4|10651.4|10657.4|10655.4|10652.4|10650.4|67
1697646600000|2023-10-18 16:30:00|10653.9|10651.9|10652.9|10650.9|10655.4|10653.4|10652.9|10650.9|19
1697646900000|2023-10-18 16:35:00|10653.4|10651.4|10649.9|10647.9|10656.4|10654.4|10646.9|10644.9|102
1697647200000|2023-10-18 16:40:00|10650.4|10648.4|10653.4|10651.4|10656.4|10654.4|10649.4|10647.4|7
1697647500000|2023-10-18 16:45:00|10653.9|10651.9|10648.4|10646.4|10654.4|10652.4|10648.4|10646.4|18
1697647800000|2023-10-18 16:50:00|10647.9|10645.9|10645.4|10643.4|10649.4|10647.4|10644.4|10642.4|42
1697648100000|2023-10-18 16:55:00|10644.9|10642.9|10643.4|10641.4|10645.4|10643.4|10641.9|10639.9|68
1697648400000|2023-10-18 17:00:00|10643.9|10641.9|10654.4|10652.4|10654.4|10652.4|10636.9|10634.9|72
1697648700000|2023-10-18 17:05:00|10654.9|10652.9|10653.4|10651.4|10657.4|10655.4|10650.4|10648.4|37
1697649000000|2023-10-18 17:10:00|10652.9|10650.9|10653.4|10651.4|10657.4|10655.4|10650.9|10648.9|45
1697649300000|2023-10-18 17:15:00|10653.9|10651.9|10655.9|10653.9|10660.4|10658.4|10653.9|10651.9|34
1697649600000|2023-10-18 17:20:00|10655.4|10653.4|10652.4|10650.4|10656.9|10654.9|10651.4|10649.4|12
1697649900000|2023-10-18 17:25:00|10652.9|10650.9|10656.9|10654.9|10657.4|10655.4|10651.4|10649.4|9
1697650200000|2023-10-18 17:30:00|10655.9|10653.9|10644.4|10642.4|10657.4|10655.4|10643.4|10641.4|27
1697650500000|2023-10-18 17:35:00|10643.9|10641.9|10637.4|10635.4|10644.4|10642.4|10635.9|10633.9|36
1697650800000|2023-10-18 17:40:00|10636.9|10634.9|10639.9|10637.9|10640.9|10638.9|10636.9|10634.9|19
1697651100000|2023-10-18 17:45:00|10639.4|10637.4|10642.4|10640.4|10642.9|10640.9|10636.4|10634.4|21
1697651400000|2023-10-18 17:50:00|10641.4|10639.4|10647.4|10645.4|10648.4|10646.4|10641.4|10639.4|3
1697651700000|2023-10-18 17:55:00|10646.9|10644.9|10651.4|10649.4|10651.4|10649.4|10644.9|10642.9|33
1697652000000|2023-10-18 18:00:00|10650.9|10648.9|10650.4|10648.4|10651.9|10649.9|10647.4|10645.4|12
1697652300000|2023-10-18 18:05:00|10650.9|10648.9|10654.9|10652.9|10657.9|10655.9|10646.9|10644.9|7
1697652600000|2023-10-18 18:10:00|10654.4|10652.4|10653.4|10651.4|10654.9|10652.9|10651.9|10649.9|1
1697652900000|2023-10-18 18:15:00|10652.9|10650.9|10649.9|10647.9|10653.4|10651.4|10648.4|10646.4|8
1697653200000|2023-10-18 18:20:00|10648.9|10646.9|10652.4|10650.4|10653.9|10651.9|10648.9|10646.9|4
1697653500000|2023-10-18 18:25:00|10651.9|10649.9|10647.9|10645.9|10652.9|10650.9|10647.9|10645.9|7
1697653800000|2023-10-18 18:30:00|10646.9|10644.9|10649.4|10647.4|10653.4|10651.4|10646.9|10644.9|71
1697654100000|2023-10-18 18:35:00|10648.4|10646.4|10643.9|10641.9|10648.4|10646.4|10643.4|10641.4|6
1697654400000|2023-10-18 18:40:00|10643.4|10641.4|10642.4|10640.4|10645.4|10643.4|10640.4|10638.4|1
1697654700000|2023-10-18 18:45:00|10642.9|10640.9|10639.4|10637.4|10643.4|10641.4|10639.4|10637.4|16
1697655000000|2023-10-18 18:50:00|10640.4|10638.4|10636.9|10634.9|10640.9|10638.9|10635.4|10633.4|38
1697655300000|2023-10-18 18:55:00|10637.4|10635.4|10638.4|10636.4|10640.4|10638.4|10636.4|10634.4|26
1697655600000|2023-10-18 19:00:00|10638.9|10636.9|10632.9|10630.9|10638.9|10636.9|10631.9|10629.9|38
1697655900000|2023-10-18 19:05:00|10632.4|10630.4|10629.4|10627.4|10633.4|10631.4|10628.9|10626.9|27
1697656200000|2023-10-18 19:10:00|10629.9|10627.9|10630.4|10628.4|10631.9|10629.9|10628.4|10626.4|9
1697656500000|2023-10-18 19:15:00|10629.9|10627.9|10632.9|10630.9|10634.4|10632.4|10628.4|10626.4|101
1697656800000|2023-10-18 19:20:00|10633.4|10631.4|10634.4|10632.4|10635.4|10633.4|10632.4|10630.4|33
1697657100000|2023-10-18 19:25:00|10633.9|10631.9|10629.4|10627.4|10633.9|10631.9|10628.9|10626.9|19
1697657400000|2023-10-18 19:30:00|10629.9|10627.9|10634.4|10632.4|10635.9|10633.9|10629.4|10627.4|74
1697657700000|2023-10-18 19:35:00|10633.9|10631.9|10632.9|10630.9|10635.9|10633.9|10631.4|10629.4|13
1697658000000|2023-10-18 19:40:00|10631.9|10629.9|10628.4|10626.4|10632.4|10630.4|10628.4|10626.4|11
1697658300000|2023-10-18 19:45:00|10628.9|10626.9|10624.4|10622.4|10628.9|10626.9|10621.9|10619.9|56
1697658600000|2023-10-18 19:50:00|10624.9|10622.9|10633.4|10631.4|10634.4|10632.4|10624.9|10622.9|80
1697658900000|2023-10-18 19:55:00|10633.9|10631.9|10630.5|10624.5|10636.4|10634.4|10629.9|10624.4|157
1697659200000|2023-10-18 20:00:00|10633.8|10627.8|10637.3|10631.3|10642.4|10636.4|10633.8|10627.8|0
1697659500000|2023-10-18 20:05:00|10637.6|10631.6|10635.8|10629.8|10639.3|10633.3|10634.2|10628.2|0
1697659800000|2023-10-18 20:10:00|10635.5|10629.5|10637.2|10631.2|10637.8|10631.8|10635.3|10629.3|0
1697660100000|2023-10-18 20:15:00|10637|10631|10637|10631|10637.6|10631.6|10636.1|10630.1|0
1697660400000|2023-10-18 20:20:00|10637.3|10631.3|10637.7|10631.7|10638.4|10632.4|10636.9|10630.9|0
1697660700000|2023-10-18 20:25:00|10637.6|10631.6|10638.2|10632.2|10638.8|10632.8|10637.3|10631.3|0
1697661000000|2023-10-18 20:30:00|10638.5|10632.5|10639|10633|10639.3|10633.3|10638.2|10632.2|0
1697661300000|2023-10-18 20:35:00|10639.3|10633.3|10637.7|10631.7|10639.3|10633.3|10637.4|10631.4|0
1697661600000|2023-10-18 20:40:00|10637.4|10631.4|10637.3|10631.3|10637.9|10631.9|10637.1|10631.1|0
1697661900000|2023-10-18 20:45:00|10637.4|10631.4|10638.2|10632.2|10638.2|10632.2|10637.1|10631.1|0
1697662200000|2023-10-18 20:50:00|10637.9|10631.9|10637.4|10631.4|10639|10633|10637.1|10631.1|0
1697662500000|2023-10-18 20:55:00|10637.3|10631.3|10636.6|10630.6|10637.7|10631.7|10636.3|10630.3|0
1697662800000|2023-10-18 21:00:00|10636.8|10630.8|10637.3|10631.3|10637.4|10631.4|10636.8|10630.8|0
1697663100000|2023-10-18 21:05:00|10637.4|10631.4|10637.2|10631.2|10637.4|10631.4|10637.1|10631.1|0
1697663400000|2023-10-18 21:10:00|10637.1|10631.1|10637.4|10631.4|10637.4|10631.4|10636.8|10630.8|0
1697663700000|2023-10-18 21:15:00|10637.6|10631.6|10638.2|10632.2|10638.2|10632.2|10637.6|10631.6|0
1697664000000|2023-10-18 21:20:00|10638.3|10632.3|10638.3|10632.3|10638.5|10632.5|10638.3|10632.3|0
1697664300000|2023-10-18 21:25:00|10638.2|10632.2|10638.2|10632.2|10638.2|10632.2|10638.2|10632.2|0
1697664600000|2023-10-18 21:30:00|10638|10632|10638|10632|10638|10632|10637.6|10631.6|0
1697664900000|2023-10-18 21:35:00|10637.6|10631.6|10636.9|10630.9|10637.6|10631.6|10636.3|10630.3|0
1697665200000|2023-10-18 21:40:00|10637.1|10631.1|10637.2|10631.2|10637.4|10631.4|10636.8|10630.8|0
1697665500000|2023-10-18 21:45:00|10637.1|10631.1|10637.1|10631.1|10637.3|10631.3|10636.6|10630.6|0
1697665800000|2023-10-18 21:50:00|10636.9|10630.9|10637.1|10631.1|10637.2|10631.2|10636.9|10630.9|0
1697666100000|2023-10-18 21:55:00|10637.3|10631.3|10636.6|10630.6|10637.3|10631.3|10636.6|10630.6|0
1697666400000|2023-10-18 22:00:00|10635.5|10629.5|10631.5|10625.5|10636.2|10630.2|10631.5|10625.5|0
1697666700000|2023-10-18 22:05:00|10631.8|10625.8|10632.8|10626.8|10633.1|10627.1|10631.5|10625.5|0
1697667000000|2023-10-18 22:10:00|10633.1|10627.1|10633.2|10627.2|10633.6|10627.6|10631.8|10625.8|0
1697667300000|2023-10-18 22:15:00|10633.1|10627.1|10629.5|10623.5|10633.1|10627.1|10629.2|10623.2|0
1697667600000|2023-10-18 22:20:00|10629.2|10623.2|10632.2|10626.2|10632.6|10626.6|10629|10623|0
1697667900000|2023-10-18 22:25:00|10632.5|10626.5|10634.5|10628.5|10634.5|10628.5|10632.2|10626.2|0
1697668200000|2023-10-18 22:30:00|10634.8|10628.8|10635.9|10629.9|10637.3|10631.3|10634.8|10628.8|0
1697668500000|2023-10-18 22:35:00|10635.8|10629.8|10635.3|10629.3|10636.1|10630.1|10634.8|10628.8|0
1697668800000|2023-10-18 22:40:00|10635.4|10629.4|10635.4|10629.4|10636.1|10630.1|10635|10629|0
1697669100000|2023-10-18 22:45:00|10635.8|10629.8|10634.8|10628.8|10636.1|10630.1|10634.5|10628.5|0
1697669400000|2023-10-18 22:50:00|10634.5|10628.5|10632.6|10626.6|10635.4|10629.4|10632.5|10626.5|0
1697669700000|2023-10-18 22:55:00|10632.9|10626.9|10631.1|10625.1|10632.9|10626.9|10630.3|10624.3|0
1697670000000|2023-10-18 23:00:00|10630.9|10624.9|10631.7|10625.7|10632.6|10626.6|10630.9|10624.9|0
1697670300000|2023-10-18 23:05:00|10631.4|10625.4|10630.6|10624.6|10631.7|10625.7|10630.6|10624.6|0
1697670600000|2023-10-18 23:10:00|10630.3|10624.3|10631.1|10625.1|10631.8|10625.8|10629.5|10623.5|0
1697670900000|2023-10-18 23:15:00|10630.9|10624.9|10631.4|10625.4|10632.6|10626.6|10630.9|10624.9|0
1697671200000|2023-10-18 23:20:00|10631.7|10625.7|10631.8|10625.8|10632.6|10626.6|10631.1|10625.1|0
1697671500000|2023-10-18 23:25:00|10631.7|10625.7|10632.2|10626.2|10632.2|10626.2|10631.7|10625.7|0
1697671800000|2023-10-18 23:30:00|10632.1|10626.1|10633.7|10627.7|10633.7|10627.7|10631.8|10625.8|0
1697672100000|2023-10-18 23:35:00|10633.4|10627.4|10631.7|10625.7|10633.7|10627.7|10631.4|10625.4|0
1697672400000|2023-10-18 23:40:00|10631.4|10625.4|10630.6|10624.6|10631.7|10625.7|10630.6|10624.6|0
1697672700000|2023-10-18 23:45:00|10630.7|10624.7|10631.7|10625.7|10631.8|10625.8|10630.1|10624.1|0
1697673000000|2023-10-18 23:50:00|10631.4|10625.4|10632.5|10626.5|10632.5|10626.5|10631.1|10625.1|0
1697673300000|2023-10-18 23:55:00|10632.6|10626.6|10633.7|10627.7|10634|10628|10632.6|10626.6|0
1697673600000|2023-10-19 00:00:00|10634|10628|10634|10628|10635.4|10629.4|10634|10628|0
1697673900000|2023-10-19 00:05:00|10633.7|10627.7|10635.8|10629.8|10636.8|10630.8|10633.7|10627.7|0
1697674200000|2023-10-19 00:10:00|10636.2|10630.2|10634|10628|10636.5|10630.5|10632.9|10626.9|0
1697674500000|2023-10-19 00:15:00|10633.4|10627.4|10630.7|10624.7|10633.7|10627.7|10629.2|10623.2|0
1697674800000|2023-10-19 00:20:00|10629.2|10623.2|10626.8|10620.8|10629.2|10623.2|10626.1|10620.1|0
1697675100000|2023-10-19 00:25:00|10626.1|10620.1|10629.1|10623.1|10629.1|10623.1|10626.1|10620.1|0
1697675400000|2023-10-19 00:30:00|10629.2|10623.2|10627.6|10621.6|10629.2|10623.2|10626.1|10620.1|0
1697675700000|2023-10-19 00:35:00|10626.1|10620.1|10629.1|10623.1|10629.1|10623.1|10626|10620|0
1697676000000|2023-10-19 00:40:00|10630.6|10624.6|10633.7|10627.7|10633.7|10627.7|10629.1|10623.1|0
1697676300000|2023-10-19 00:45:00|10632.2|10626.2|10633.7|10627.7|10633.7|10627.7|10632.2|10626.2|0
1697676600000|2023-10-19 00:50:00|10633.8|10627.8|10635.3|10629.3|10635.3|10629.3|10633.7|10627.7|0
1697676900000|2023-10-19 00:55:00|10633.8|10627.8|10633.8|10627.8|10633.8|10627.8|10633.8|10627.8|0
1697677200000|2023-10-19 01:00:00|10635.3|10629.3|10638.3|10632.3|10638.3|10632.3|10633.8|10627.8|0
1697677500000|2023-10-19 01:05:00|10639.8|10633.8|10638.4|10632.4|10641.4|10635.4|10638.3|10632.3|0
1697677800000|2023-10-19 01:10:00|10638.3|10632.3|10639.9|10633.9|10644.4|10638.4|10638.3|10632.3|0
1697678100000|2023-10-19 01:15:00|10639.8|10633.8|10639.9|10633.9|10641.4|10635.4|10638.3|10632.3|0
1697678400000|2023-10-19 01:20:00|10641.4|10635.4|10636.8|10630.8|10641.4|10635.4|10635.3|10629.3|0
1697678700000|2023-10-19 01:25:00|10635.3|10629.3|10638.3|10632.3|10638.3|10632.3|10633.7|10627.7|0
1697679000000|2023-10-19 01:30:00|10639|10633|10638.3|10632.3|10639|10633|10635.2|10629.2|0
1697679300000|2023-10-19 01:35:00|10637.5|10631.5|10632.2|10626.2|10638.3|10632.3|10630.6|10624.6|0
1697679600000|2023-10-19 01:40:00|10630.7|10624.7|10629.1|10623.1|10630.7|10624.7|10627.6|10621.6|0
1697679900000|2023-10-19 01:45:00|10629.9|10623.9|10626|10620|10629.9|10623.9|10625.2|10619.2|0
1697680200000|2023-10-19 01:50:00|10626.7|10620.7|10626|10620|10629.1|10623.1|10626|10620|0
1697680500000|2023-10-19 01:55:00|10626.1|10620.1|10626|10620|10627.6|10621.6|10626|10620|0
1697680800000|2023-10-19 02:00:00|10627.5|10621.5|10626|10620|10627.5|10621.5|10626|10620|0
1697681100000|2023-10-19 02:05:00|10625.2|10619.2|10627.6|10621.6|10627.6|10621.6|10625.2|10619.2|0
1697681400000|2023-10-19 02:10:00|10626.8|10620.8|10626|10620|10627.6|10621.6|10625.3|10619.3|0
1697681700000|2023-10-19 02:15:00|10624.5|10618.5|10624.4|10618.4|10626|10620|10624.4|10618.4|0
1697682000000|2023-10-19 02:20:00|10624.3|10618.3|10624.4|10618.4|10625.9|10619.9|10624.3|10618.3|0
1697682300000|2023-10-19 02:25:00|10624.3|10618.3|10625.8|10619.8|10625.9|10619.9|10624.3|10618.3|0
1697682600000|2023-10-19 02:30:00|10625|10619|10624.3|10618.3|10625.8|10619.8|10624.2|10618.2|0
1697682900000|2023-10-19 02:35:00|10624.2|10618.2|10620.9|10614.9|10624.3|10618.3|10620.9|10614.9|0
1697683200000|2023-10-19 02:40:00|10620.8|10614.8|10620.9|10614.9|10621.7|10615.7|10620.8|10614.8|0
1697683500000|2023-10-19 02:45:00|10620.1|10614.1|10619.4|10613.4|10620.1|10614.1|10619.4|10613.4|0
1697683800000|2023-10-19 02:50:00|10618.6|10612.6|10617.9|10611.9|10619.4|10613.4|10617.9|10611.9|0
1697684100000|2023-10-19 02:55:00|10616.4|10610.4|10614.8|10608.8|10616.4|10610.4|10614.8|10608.8|0
1697684400000|2023-10-19 03:00:00|10615.6|10609.6|10613.3|10607.3|10615.6|10609.6|10613.3|10607.3|0
1697684700000|2023-10-19 03:05:00|10614.8|10608.8|10613.3|10607.3|10614.9|10608.9|10613.3|10607.3|0
1697685000000|2023-10-19 03:10:00|10613.2|10607.2|10611.7|10605.7|10614.7|10608.7|10611.6|10605.6|0
1697685300000|2023-10-19 03:15:00|10612.4|10606.4|10610.1|10604.1|10612.4|10606.4|10610.1|10604.1|0
1697685600000|2023-10-19 03:20:00|10608.6|10602.6|10605.6|10599.6|10610.2|10604.2|10605.6|10599.6|0
1697685900000|2023-10-19 03:25:00|10605.5|10599.5|10604.8|10598.8|10607.1|10601.1|10601|10595|0
1697686200000|2023-10-19 03:30:00|10603.3|10597.3|10609.7|10603.7|10609.7|10603.7|10601.8|10595.8|0
1697686500000|2023-10-19 03:35:00|10611.2|10605.2|10612.8|10606.8|10613.6|10607.6|10609.7|10603.7|0
1697686800000|2023-10-19 03:40:00|10612|10606|10611.2|10605.2|10612.8|10606.8|10611.2|10605.2|0
1697687100000|2023-10-19 03:45:00|10611.3|10605.3|10611.3|10605.3|10612|10606|10611.2|10605.2|0
1697687400000|2023-10-19 03:50:00|10612.1|10606.1|10612.9|10606.9|10612.9|10606.9|10611.3|10605.3|0
1697687700000|2023-10-19 03:55:00|10611.4|10605.4|10612.3|10606.3|10612.9|10606.9|10610.8|10604.8|0
1697688000000|2023-10-19 04:00:00|10612.4|10606.4|10612.4|10606.4|10613.9|10607.9|10612.3|10606.3|0
1697688300000|2023-10-19 04:05:00|10613.2|10607.2|10612.4|10606.4|10613.9|10607.9|10612.4|10606.4|0
1697688600000|2023-10-19 04:10:00|10613.9|10607.9|10615.5|10609.5|10615.5|10609.5|10613.9|10607.9|0
1697688900000|2023-10-19 04:15:00|10614|10608|10615.5|10609.5|10615.5|10609.5|10614|10608|0
1697689200000|2023-10-19 04:20:00|10617|10611|10617|10611|10617|10611|10617|10611|0
1697689500000|2023-10-19 04:25:00|10618.6|10612.6|10618.6|10612.6|10618.6|10612.6|10618.6|10612.6|0
1697689800000|2023-10-19 04:30:00|10620.1|10614.1|10618.8|10612.8|10621.9|10615.9|10618.8|10612.8|0
1697690100000|2023-10-19 04:35:00|10620.4|10614.4|10618.8|10612.8|10620.4|10614.4|10618.8|10612.8|0
1697690400000|2023-10-19 04:40:00|10620.3|10614.3|10619.6|10613.6|10620.3|10614.3|10619.6|10613.6|0
1697690700000|2023-10-19 04:45:00|10620.3|10614.3|10617.3|10611.3|10620.3|10614.3|10617.3|10611.3|0
1697691000000|2023-10-19 04:50:00|10618.1|10612.1|10620.3|10614.3|10620.3|10614.3|10617.3|10611.3|0
1697691300000|2023-10-19 04:55:00|10621.8|10615.8|10620.4|10614.4|10623.4|10617.4|10620.3|10614.3|0
1697691600000|2023-10-19 05:00:00|10620.3|10614.3|10618.8|10612.8|10620.4|10614.4|10618.8|10612.8|0
1697691900000|2023-10-19 05:05:00|10619.6|10613.6|10616.3|10610.3|10621.9|10615.9|10614.8|10608.8|0
1697692200000|2023-10-19 05:10:00|10616.4|10610.4|10617.8|10611.8|10618.7|10612.7|10616.3|10610.3|0
1697692500000|2023-10-19 05:15:00|10618.5|10612.5|10619.2|10613.2|10619.3|10613.3|10618.5|10612.5|0
1697692800000|2023-10-19 05:20:00|10599.2|10593.2|10602.1|10596.1|10602.2|10596.2|10596.2|10590.2|0
1697693100000|2023-10-19 05:25:00|10602.2|10596.2|10605.6|10599.6|10605.6|10599.6|10602.1|10596.1|0
1697693400000|2023-10-19 05:30:00|10605.5|10599.5|10607|10601|10608.6|10602.6|10605.5|10599.5|0
1697693700000|2023-10-19 05:35:00|10606.3|10600.3|10604|10598|10607.1|10601.1|10604|10598|0
1697694000000|2023-10-19 05:40:00|10604.7|10598.7|10605|10599|10606.1|10600.1|10604|10598|0
1697694300000|2023-10-19 05:45:00|10605.8|10599.8|10602.7|10596.7|10605.8|10599.8|10601.2|10595.2|0
1697694600000|2023-10-19 05:50:00|10602|10596|10599.7|10593.7|10604.2|10598.2|10599.7|10593.7|0
1697694900000|2023-10-19 05:55:00|10600.4|10594.4|10599.8|10593.8|10602.8|10596.8|10599.7|10593.7|0
1697695200000|2023-10-19 06:00:00|10603.4|10601.4|10584.4|10582.4|10610.4|10608.4|10578.4|10576.4|255
1697695500000|2023-10-19 06:05:00|10583.9|10581.9|10585.9|10583.9|10586.9|10584.9|10578.9|10576.9|75
1697695800000|2023-10-19 06:10:00|10586.4|10584.4|10588.4|10586.4|10588.4|10586.4|10585.9|10583.9|24
1697696100000|2023-10-19 06:15:00|10588.9|10586.9|10599.9|10597.9|10599.9|10597.9|10588.4|10586.4|54
1697696400000|2023-10-19 06:20:00|10599.4|10597.4|10594.4|10592.4|10601.9|10599.9|10592.4|10590.4|21
1697696700000|2023-10-19 06:25:00|10593.9|10591.9|10595.4|10593.4|10596.4|10594.4|10587.4|10585.4|50
1697697000000|2023-10-19 06:30:00|10595.9|10593.9|10588.9|10586.9|10597.4|10595.4|10588.9|10586.9|73
1697697300000|2023-10-19 06:35:00|10589.4|10587.4|10587.4|10585.4|10590.4|10588.4|10586.4|10584.4|35
1697697600000|2023-10-19 06:40:00|10587.9|10585.9|10587.4|10585.4|10588.4|10586.4|10585.4|10583.4|18
1697697900000|2023-10-19 06:45:00|10586.9|10584.9|10586.4|10584.4|10588.4|10586.4|10582.9|10580.9|100
1697698200000|2023-10-19 06:50:00|10585.9|10583.9|10584.4|10582.4|10586.4|10584.4|10582.4|10580.4|14
1697698500000|2023-10-19 06:55:00|10585.9|10583.9|10564.4|10562.4|10588.4|10586.4|10564.4|10562.4|237
1697698800000|2023-10-19 07:00:00|10560.4|10558.4|10541.4|10539.4|10560.4|10558.4|10532.9|10530.9|1678
1697699100000|2023-10-19 07:05:00|10540.4|10538.4|10538.4|10536.4|10545.4|10543.4|10514.4|10512.4|1533
1697699400000|2023-10-19 07:10:00|10536.4|10534.4|10542.9|10540.9|10552.9|10550.9|10533.4|10531.4|1076
1697699700000|2023-10-19 07:15:00|10542.4|10540.4|10540.9|10538.9|10546.4|10544.4|10518.4|10516.4|924
1697700000000|2023-10-19 07:20:00|10541.9|10539.9|10540.4|10538.4|10555.4|10553.4|10533.4|10531.4|681
1697700300000|2023-10-19 07:25:00|10539.4|10537.4|10526.4|10524.4|10543.9|10541.9|10516.4|10514.4|630
1697700600000|2023-10-19 07:30:00|10525.9|10523.9|10530.4|10528.4|10538.4|10536.4|10521.9|10519.9|1027
1697700900000|2023-10-19 07:35:00|10530.9|10528.9|10511.9|10509.9|10532.4|10530.4|10502.4|10500.4|639
1697701200000|2023-10-19 07:40:00|10511.4|10509.4|10511.6|10509.6|10520.1|10518.1|10506.1|10504.1|317
1697701500000|2023-10-19 07:45:00|10511.1|10509.1|10487.1|10485.1|10516.1|10514.1|10485.1|10483.1|660
1697701800000|2023-10-19 07:50:00|10485.6|10483.6|10504.1|10502.1|10504.1|10502.1|10482.1|10480.1|500
1697702100000|2023-10-19 07:55:00|10503.6|10501.6|10497.1|10495.1|10506.6|10504.6|10495.1|10493.1|557
1697702400000|2023-10-19 08:00:00|10496.6|10494.6|10507.6|10505.6|10512.1|10510.1|10496.6|10494.6|1245
1697702700000|2023-10-19 08:05:00|10508.6|10506.6|10514.1|10512.1|10520.1|10518.1|10498.6|10496.6|479
1697703000000|2023-10-19 08:10:00|10513.6|10511.6|10507.6|10505.6|10513.6|10511.6|10504.1|10502.1|425
1697703300000|2023-10-19 08:15:00|10508.1|10506.1|10513.6|10511.6|10516.6|10514.6|10505.1|10503.1|660
1697703600000|2023-10-19 08:20:00|10514.1|10512.1|10526.6|10524.6|10526.6|10524.6|10514.1|10512.1|473
1697703900000|2023-10-19 08:25:00|10526.1|10524.1|10526.6|10524.6|10535.1|10533.1|10522.6|10520.6|394
1697704200000|2023-10-19 08:30:00|10527.1|10525.1|10524.6|10522.6|10531.1|10529.1|10510.1|10508.1|402
1697704500000|2023-10-19 08:35:00|10525.1|10523.1|10509.6|10507.6|10530.6|10528.6|10509.1|10507.1|291
1697704800000|2023-10-19 08:40:00|10510.1|10508.1|10524.6|10522.6|10527.6|10525.6|10508.6|10506.6|195
1697705100000|2023-10-19 08:45:00|10523.6|10521.6|10510.6|10508.6|10525.6|10523.6|10508.6|10506.6|538
1697705400000|2023-10-19 08:50:00|10511.1|10509.1|10536.1|10534.1|10538.6|10536.6|10511.1|10509.1|260
1697705700000|2023-10-19 08:55:00|10536.6|10534.6|10535.1|10533.1|10544.6|10542.6|10529.6|10527.6|262
1697706000000|2023-10-19 09:00:00|10535.6|10533.6|10545.1|10543.1|10546.1|10544.1|10530.6|10528.6|199
1697706300000|2023-10-19 09:05:00|10545.6|10543.6|10550.6|10548.6|10551.6|10549.6|10534.6|10532.6|213
1697706600000|2023-10-19 09:10:00|10551.1|10549.1|10542.1|10540.1|10554.6|10552.6|10541.6|10539.6|464
1697706900000|2023-10-19 09:15:00|10542.6|10540.6|10544.1|10542.1|10546.1|10544.1|10539.6|10537.6|149
1697707200000|2023-10-19 09:20:00|10544.6|10542.6|10547.6|10545.6|10549.1|10547.1|10538.1|10536.1|132
1697707500000|2023-10-19 09:25:00|10548.1|10546.1|10552.6|10550.6|10555.1|10553.1|10546.1|10544.1|554
1697707800000|2023-10-19 09:30:00|10552.1|10550.1|10550.6|10548.6|10562.6|10560.6|10550.6|10548.6|221
1697708100000|2023-10-19 09:35:00|10550.1|10548.1|10544.1|10542.1|10555.6|10553.6|10543.6|10541.6|679
1697708400000|2023-10-19 09:40:00|10544.6|10542.6|10545.6|10543.6|10552.1|10550.1|10544.1|10542.1|333
1697708700000|2023-10-19 09:45:00|10546.1|10544.1|10548.1|10546.1|10556.1|10554.1|10545.6|10543.6|139
1697709000000|2023-10-19 09:50:00|10547.6|10545.6|10552.6|10550.6|10553.6|10551.6|10545.6|10543.6|263
1697709300000|2023-10-19 09:55:00|10552.1|10550.1|10552.1|10550.1|10555.6|10553.6|10545.6|10543.6|128
1697709600000|2023-10-19 10:00:00|10552.6|10550.6|10553.1|10551.1|10556.1|10554.1|10550.1|10548.1|143
1697709900000|2023-10-19 10:05:00|10553.6|10551.6|10555.1|10553.1|10557.1|10555.1|10551.1|10549.1|124
1697710200000|2023-10-19 10:10:00|10554.6|10552.6|10555.6|10553.6|10557.1|10555.1|10546.6|10544.6|107
1697710500000|2023-10-19 10:15:00|10555.1|10553.1|10555.6|10553.6|10562.1|10560.1|10555.1|10553.1|119
1697710800000|2023-10-19 10:20:00|10556.1|10554.1|10559.6|10557.6|10564.6|10562.6|10554.6|10552.6|274
1697711100000|2023-10-19 10:25:00|10558.6|10556.6|10561.6|10559.6|10564.1|10562.1|10553.1|10551.1|167
1697711400000|2023-10-19 10:30:00|10562.1|10560.1|10555.6|10553.6|10564.6|10562.6|10553.6|10551.6|649
1697711700000|2023-10-19 10:35:00|10555.1|10553.1|10553.6|10551.6|10557.6|10555.6|10551.1|10549.1|487
1697712000000|2023-10-19 10:40:00|10553.1|10551.1|10552.6|10550.6|10557.1|10555.1|10550.6|10548.6|171
1697712300000|2023-10-19 10:45:00|10553.1|10551.1|10546.1|10544.1|10554.1|10552.1|10543.1|10541.1|242
1697712600000|2023-10-19 10:50:00|10545.6|10543.6|10547.1|10545.1|10553.1|10551.1|10544.1|10542.1|127
1697712900000|2023-10-19 10:55:00|10546.6|10544.6|10544.1|10542.1|10549.1|10547.1|10543.6|10541.6|190
1697713200000|2023-10-19 11:00:00|10542.6|10540.6|10537.1|10535.1|10546.6|10544.6|10536.6|10534.6|155
1697713500000|2023-10-19 11:05:00|10536.6|10534.6|10531.6|10529.6|10536.6|10534.6|10529.1|10527.1|121
1697713800000|2023-10-19 11:10:00|10532.6|10530.6|10526.6|10524.6|10533.1|10531.1|10525.1|10523.1|300
1697714100000|2023-10-19 11:15:00|10527.1|10525.1|10527.1|10525.1|10530.6|10528.6|10525.1|10523.1|113
1697714400000|2023-10-19 11:20:00|10527.6|10525.6|10521.6|10519.6|10529.1|10527.1|10521.6|10519.6|173
1697714700000|2023-10-19 11:25:00|10522.1|10520.1|10525.6|10523.6|10528.6|10526.6|10520.1|10518.1|174
1697715000000|2023-10-19 11:30:00|10526.1|10524.1|10517.6|10515.6|10527.1|10525.1|10515.6|10513.6|157
1697715300000|2023-10-19 11:35:00|10518.1|10516.1|10518.6|10516.6|10520.1|10518.1|10515.1|10513.1|222
1697715600000|2023-10-19 11:40:00|10519.8|10517.8|10516.8|10514.8|10523.8|10521.8|10516.8|10514.8|89
1697715900000|2023-10-19 11:45:00|10516.3|10514.3|10517.8|10515.8|10521.8|10519.8|10509.8|10507.8|298
1697716200000|2023-10-19 11:50:00|10518.3|10516.3|10508.8|10506.8|10518.8|10516.8|10506.3|10504.3|143
1697716500000|2023-10-19 11:55:00|10508.3|10506.3|10517.3|10515.3|10518.3|10516.3|10505.8|10503.8|197
1697716800000|2023-10-19 12:00:00|10516.8|10514.8|10509.8|10507.8|10518.8|10516.8|10508.8|10506.8|174
1697717100000|2023-10-19 12:05:00|10510.3|10508.3|10499.3|10497.3|10512.3|10510.3|10499.3|10497.3|450
1697717400000|2023-10-19 12:10:00|10499.8|10497.8|10506.8|10504.8|10509.8|10507.8|10498.3|10496.3|296
1697717700000|2023-10-19 12:15:00|10507.3|10505.3|10502.8|10500.8|10507.3|10505.3|10494.3|10492.3|314
1697718000000|2023-10-19 12:20:00|10503.3|10501.3|10498.3|10496.3|10507.3|10505.3|10495.3|10493.3|339
1697718300000|2023-10-19 12:25:00|10497.8|10495.8|10500.3|10498.3|10503.8|10501.8|10496.3|10494.3|164
1697718600000|2023-10-19 12:30:00|10500.8|10498.8|10504.3|10502.3|10504.3|10502.3|10494.3|10492.3|392
1697718900000|2023-10-19 12:35:00|10504.8|10502.8|10515.8|10513.8|10518.8|10516.8|10499.8|10497.8|184
1697719200000|2023-10-19 12:40:00|10516.8|10514.8|10504.3|10502.3|10518.3|10516.3|10500.8|10498.8|126
1697719500000|2023-10-19 12:45:00|10504.8|10502.8|10500.3|10498.3|10514.8|10512.8|10498.8|10496.8|233
1697719800000|2023-10-19 12:50:00|10500.8|10498.8|10506.8|10504.8|10507.3|10505.3|10488.8|10486.8|411
1697720100000|2023-10-19 12:55:00|10506.3|10504.3|10501.8|10499.8|10506.3|10504.3|10499.8|10497.8|214
1697720400000|2023-10-19 13:00:00|10501.3|10499.3|10499.8|10497.8|10507.8|10505.8|10498.3|10496.3|274
1697720700000|2023-10-19 13:05:00|10499.3|10497.3|10493.3|10491.3|10503.3|10501.3|10491.8|10489.8|335
1697721000000|2023-10-19 13:10:00|10493.8|10491.8|10488.8|10486.8|10494.8|10492.8|10487.3|10485.3|479
1697721300000|2023-10-19 13:15:00|10488.3|10486.3|10491.8|10489.8|10492.8|10490.8|10481.8|10479.8|322
1697721600000|2023-10-19 13:20:00|10492.3|10490.3|10490.8|10488.8|10498.8|10496.8|10487.8|10485.8|216
1697721900000|2023-10-19 13:25:00|10491.3|10489.3|10484.3|10482.3|10491.8|10489.8|10479.3|10477.3|278
1697722200000|2023-10-19 13:30:00|10481.8|10479.8|10485.8|10483.8|10489.3|10487.3|10477.8|10475.8|360
1697722500000|2023-10-19 13:35:00|10485.3|10483.3|10482.8|10480.8|10487.3|10485.3|10478.8|10476.8|509
1697722800000|2023-10-19 13:40:00|10483.3|10481.3|10478.3|10476.3|10491.8|10489.8|10477.3|10475.3|272
1697723100000|2023-10-19 13:45:00|10478.8|10476.8|10481.8|10479.8|10482.8|10480.8|10470.3|10468.3|260
1697723400000|2023-10-19 13:50:00|10481.3|10479.3|10478.3|10476.3|10491.3|10489.3|10476.8|10474.8|593
1697723700000|2023-10-19 13:55:00|10478.8|10476.8|10483.3|10481.3|10487.8|10485.8|10478.8|10476.8|244
1697724000000|2023-10-19 14:00:00|10482.3|10480.3|10469.3|10467.3|10483.8|10481.8|10467.3|10465.3|383
1697724300000|2023-10-19 14:05:00|10469.8|10467.8|10459.8|10457.8|10470.3|10468.3|10456.3|10454.3|457
1697724600000|2023-10-19 14:10:00|10459.6|10457.6|10467.1|10465.1|10468.1|10466.1|10459.6|10457.6|361
1697724900000|2023-10-19 14:15:00|10467.6|10465.6|10453.1|10451.1|10468.6|10466.6|10451.1|10449.1|438
1697725200000|2023-10-19 14:20:00|10453.6|10451.6|10452.1|10450.1|10459.1|10457.1|10446.6|10444.6|417
1697725500000|2023-10-19 14:25:00|10451.6|10449.6|10441.6|10439.6|10455.6|10453.6|10441.6|10439.6|549
1697725800000|2023-10-19 14:30:00|10440.1|10438.1|10454.1|10452.1|10454.1|10452.1|10439.1|10437.1|522
1697726100000|2023-10-19 14:35:00|10453.6|10451.6|10451.1|10449.1|10464.6|10462.6|10447.6|10445.6|899
1697726400000|2023-10-19 14:40:00|10450.6|10448.6|10439.6|10437.6|10454.6|10452.6|10437.6|10435.6|388
1697726700000|2023-10-19 14:45:00|10439.1|10437.1|10434.6|10432.6|10444.1|10442.1|10433.6|10431.6|589
1697727000000|2023-10-19 14:50:00|10435.1|10433.1|10432.6|10430.6|10441.6|10439.6|10428.6|10426.6|583
1697727300000|2023-10-19 14:55:00|10432.1|10430.1|10429.6|10427.6|10438.1|10436.1|10428.6|10426.6|510
1697727600000|2023-10-19 15:00:00|10429.1|10427.1|10436.6|10434.6|10437.1|10435.1|10425.6|10423.6|977
1697727900000|2023-10-19 15:05:00|10436.1|10434.1|10442.1|10440.1|10446.6|10444.6|10429.6|10427.6|455
1697728200000|2023-10-19 15:10:00|10442.6|10440.6|10446.1|10444.1|10449.6|10447.6|10440.6|10438.6|676
1697728500000|2023-10-19 15:15:00|10445.6|10443.6|10444.1|10442.1|10454.6|10452.6|10441.6|10439.6|1452
1697728800000|2023-10-19 15:20:00|10443.6|10441.6|10450.6|10448.6|10453.6|10451.6|10430.1|10428.1|1659
1697729100000|2023-10-19 15:25:00|10451.1|10449.1|10449.6|10447.6|10456.6|10454.6|10448.6|10446.6|1702
1697729400000|2023-10-19 15:30:00|10450.1|10448.1|10446.6|10444.6|10451.6|10449.6|10441.6|10439.6|1462
1697729700000|2023-10-19 15:35:00|10447.1|10445.1|10454.6|10452.6|10455.6|10453.6|10446.6|10444.6|637
1697730000000|2023-10-19 15:40:00|10454.1|10452.1|10461.1|10459.1|10461.6|10459.6|10453.6|10451.6|521
1697730300000|2023-10-19 15:45:00|10460.6|10458.6|10461.6|10459.6|10465.6|10463.6|10460.1|10458.1|120
1697730600000|2023-10-19 15:50:00|10461.1|10459.1|10457.1|10455.1|10461.1|10459.1|10454.6|10452.6|51
1697730900000|2023-10-19 15:55:00|10456.6|10454.6|10456.1|10454.1|10457.6|10455.6|10452.6|10450.6|165
1697731200000|2023-10-19 16:00:00|10456.6|10454.6|10467.6|10465.6|10479.1|10477.1|10447.6|10445.6|321
1697731500000|2023-10-19 16:05:00|10468.1|10466.1|10456.1|10454.1|10469.6|10467.6|10455.1|10453.1|51
1697731800000|2023-10-19 16:10:00|10456.6|10454.6|10458.1|10456.1|10461.1|10459.1|10455.6|10453.6|48
1697732100000|2023-10-19 16:15:00|10457.6|10455.6|10469.6|10467.6|10474.1|10472.1|10457.1|10455.1|89
1697732400000|2023-10-19 16:20:00|10469.1|10467.1|10476.1|10474.1|10484.1|10482.1|10469.1|10467.1|78
1697732700000|2023-10-19 16:25:00|10476.6|10474.6|10447.6|10445.6|10477.1|10475.1|10443.6|10441.6|123
1697733000000|2023-10-19 16:30:00|10448.1|10446.1|10433.1|10431.1|10451.6|10449.6|10431.1|10429.1|48
1697733300000|2023-10-19 16:35:00|10433.6|10431.6|10434.1|10432.1|10434.1|10432.1|10424.6|10422.6|124
1697733600000|2023-10-19 16:40:00|10434.6|10432.6|10436.6|10434.6|10447.1|10445.1|10433.1|10431.1|88
1697733900000|2023-10-19 16:45:00|10437.1|10435.1|10454.6|10452.6|10455.6|10453.6|10436.1|10434.1|51
1697734200000|2023-10-19 16:50:00|10455.1|10453.1|10454.6|10452.6|10458.6|10456.6|10449.1|10447.1|152
1697734500000|2023-10-19 16:55:00|10454.1|10452.1|10458.6|10456.6|10460.6|10458.6|10451.6|10449.6|73
1697734800000|2023-10-19 17:00:00|10458.1|10456.1|10462.6|10460.6|10469.1|10467.1|10456.1|10454.1|56
1697735100000|2023-10-19 17:05:00|10463.1|10461.1|10467.1|10465.1|10472.1|10470.1|10461.1|10459.1|62
1697735400000|2023-10-19 17:10:00|10467.6|10465.6|10463.1|10461.1|10468.1|10466.1|10462.1|10460.1|15
1697735700000|2023-10-19 17:15:00|10462.6|10460.6|10465.1|10463.1|10466.6|10464.6|10458.1|10456.1|28
1697736000000|2023-10-19 17:20:00|10464.6|10462.6|10457.6|10455.6|10468.1|10466.1|10457.1|10455.1|52
1697736300000|2023-10-19 17:25:00|10457.1|10455.1|10458.1|10456.1|10459.1|10457.1|10453.1|10451.1|22
1697736600000|2023-10-19 17:30:00|10458.6|10456.6|10451.6|10449.6|10463.1|10461.1|10450.6|10448.6|70
1697736900000|2023-10-19 17:35:00|10451.1|10449.1|10441.1|10439.1|10451.6|10449.6|10437.1|10435.1|35
1697737200000|2023-10-19 17:40:00|10440.6|10438.6|10438.6|10436.6|10441.6|10439.6|10436.1|10434.1|35
1697737500000|2023-10-19 17:45:00|10439.1|10437.1|10431.6|10429.6|10441.6|10439.6|10431.6|10429.6|69
1697737800000|2023-10-19 17:50:00|10432.1|10430.1|10435.6|10433.6|10436.6|10434.6|10431.1|10429.1|56
1697738100000|2023-10-19 17:55:00|10436.1|10434.1|10436.1|10434.1|10441.6|10439.6|10433.1|10431.1|47
1697738400000|2023-10-19 18:00:00|10435.6|10433.6|10435.1|10433.1|10441.1|10439.1|10432.1|10430.1|92
1697738700000|2023-10-19 18:05:00|10435.6|10433.6|10432.1|10430.1|10437.1|10435.1|10431.1|10429.1|30
1697739000000|2023-10-19 18:10:00|10432.6|10430.6|10430.1|10428.1|10435.1|10433.1|10428.1|10426.1|36
1697739300000|2023-10-19 18:15:00|10429.6|10427.6|10427.6|10425.6|10431.6|10429.6|10423.6|10421.6|103
1697739600000|2023-10-19 18:20:00|10428.1|10426.1|10426.6|10424.6|10431.6|10429.6|10424.1|10422.1|57
1697739900000|2023-10-19 18:25:00|10425.6|10423.6|10429.1|10427.1|10430.6|10428.6|10425.6|10423.6|35
1697740200000|2023-10-19 18:30:00|10428.6|10426.6|10419.1|10417.1|10428.6|10426.6|10417.6|10415.6|23
1697740500000|2023-10-19 18:35:00|10419.6|10417.6|10419.1|10417.1|10422.1|10420.1|10415.6|10413.6|53
1697740800000|2023-10-19 18:40:00|10418.6|10416.6|10416.6|10414.6|10418.6|10416.6|10414.6|10412.6|31
1697741100000|2023-10-19 18:45:00|10416.1|10414.1|10414.1|10412.1|10417.1|10415.1|10411.1|10409.1|38
1697741400000|2023-10-19 18:50:00|10413.6|10411.6|10417.1|10415.1|10419.1|10417.1|10412.1|10410.1|24
1697741700000|2023-10-19 18:55:00|10416.6|10414.6|10418.6|10416.6|10424.1|10422.1|10415.1|10413.1|24
1697742000000|2023-10-19 19:00:00|10418.1|10416.1|10423.1|10421.1|10424.1|10422.1|10415.6|10413.6|4
1697742300000|2023-10-19 19:05:00|10423.6|10421.6|10417.6|10415.6|10424.6|10422.6|10417.6|10415.6|5
1697742600000|2023-10-19 19:10:00|10418.1|10416.1|10411.1|10409.1|10419.6|10417.6|10409.6|10407.6|44
1697742900000|2023-10-19 19:15:00|10410.6|10408.6|10409.6|10407.6|10412.6|10410.6|10405.1|10403.1|31
1697743200000|2023-10-19 19:20:00|10410.1|10408.1|10407.1|10405.1|10410.6|10408.6|10404.1|10402.1|26
1697743500000|2023-10-19 19:25:00|10406.6|10404.6|10408.1|10406.1|10408.1|10406.1|10404.6|10402.6|5
1697743800000|2023-10-19 19:30:00|10408.6|10406.6|10413.6|10411.6|10414.1|10412.1|10407.6|10405.6|70
1697744100000|2023-10-19 19:35:00|10413.1|10411.1|10407.1|10405.1|10413.6|10411.6|10406.6|10404.6|16
1697744400000|2023-10-19 19:40:00|10406.6|10404.6|10395.1|10393.1|10407.1|10405.1|10393.6|10391.6|55
1697744700000|2023-10-19 19:45:00|10395.6|10393.6|10405.1|10403.1|10406.1|10404.1|10390.6|10388.6|79
1697745000000|2023-10-19 19:50:00|10405.6|10403.6|10402.6|10400.6|10409.1|10407.1|10400.1|10398.1|112
1697745300000|2023-10-19 19:55:00|10402.1|10400.1|10401.9|10395.9|10403.6|10401.6|10399.1|10395.8|111
1697745600000|2023-10-19 20:00:00|10401.8|10395.8|10391.7|10385.7|10402.6|10396.6|10389.5|10383.5|0
1697745900000|2023-10-19 20:05:00|10392|10386|10393.1|10387.1|10394.2|10388.2|10390.6|10384.6|0
1697746200000|2023-10-19 20:10:00|10393.6|10387.6|10391.4|10385.4|10394.6|10388.6|10391.4|10385.4|0
1697746500000|2023-10-19 20:15:00|10391.7|10385.7|10397.8|10391.8|10398.1|10392.1|10391.4|10385.4|0
1697746800000|2023-10-19 20:20:00|10398|10392|10397.4|10391.4|10398.5|10392.5|10395.5|10389.5|0
1697747100000|2023-10-19 20:25:00|10397.8|10391.8|10397.1|10391.1|10398.3|10392.3|10396.3|10390.3|0
1697747400000|2023-10-19 20:30:00|10397.4|10391.4|10395.5|10389.5|10397.4|10391.4|10394.9|10388.9|0
1697747700000|2023-10-19 20:35:00|10395.2|10389.2|10394.9|10388.9|10396.3|10390.3|10394.9|10388.9|0
1697748000000|2023-10-19 20:40:00|10394.6|10388.6|10394.5|10388.5|10395.5|10389.5|10394.5|10388.5|0
1697748300000|2023-10-19 20:45:00|10394.9|10388.9|10396|10390|10396|10390|10394.5|10388.5|0
1697748600000|2023-10-19 20:50:00|10396.3|10390.3|10395.2|10389.2|10396.3|10390.3|10395.2|10389.2|0
1697748900000|2023-10-19 20:55:00|10395.5|10389.5|10395.8|10389.8|10396.8|10390.8|10394.9|10388.9|0
1697749200000|2023-10-19 21:00:00|10395.7|10389.7|10396|10390|10396.3|10390.3|10395.4|10389.4|0
1697749500000|2023-10-19 21:05:00|10395.8|10389.8|10394.9|10388.9|10396.2|10390.2|10394.9|10388.9|0
1697749800000|2023-10-19 21:10:00|10394.8|10388.8|10393.5|10387.5|10394.8|10388.8|10392.5|10386.5|0
1697750100000|2023-10-19 21:15:00|10393.6|10387.6|10393.9|10387.9|10394.3|10388.3|10393.6|10387.6|0
1697750400000|2023-10-19 21:20:00|10394|10388|10393.5|10387.5|10394|10388|10393.5|10387.5|0
1697750700000|2023-10-19 21:25:00|10393.4|10387.4|10393.9|10387.9|10393.9|10387.9|10393.4|10387.4|0
1697751000000|2023-10-19 21:30:00|10393.8|10387.8|10393.1|10387.1|10393.8|10387.8|10393.1|10387.1|0
1697751300000|2023-10-19 21:35:00|10393.2|10387.2|10393.4|10387.4|10393.9|10387.9|10393.2|10387.2|0
1697751600000|2023-10-19 21:40:00|10393.2|10387.2|10393.7|10387.7|10394|10388|10393.2|10387.2|0
1697751900000|2023-10-19 21:45:00|10393.9|10387.9|10393.4|10387.4|10393.9|10387.9|10393.4|10387.4|0
1697752200000|2023-10-19 21:50:00|10393.7|10387.7|10393.7|10387.7|10393.7|10387.7|10393.5|10387.5|0
1697752500000|2023-10-19 21:55:00|10394|10388|10393.4|10387.4|10394|10388|10393.4|10387.4|0
1697752800000|2023-10-19 22:00:00|10393.5|10387.5|10396.8|10390.8|10397.8|10391.8|10392.9|10386.9|0
1697753100000|2023-10-19 22:05:00|10396.3|10390.3|10394.2|10388.2|10396.3|10390.3|10389.9|10383.9|0
1697753400000|2023-10-19 22:10:00|10394.1|10388.1|10395.5|10389.5|10396|10390|10393.9|10387.9|0
1697753700000|2023-10-19 22:15:00|10395.6|10389.6|10395.2|10389.2|10396|10390|10392.8|10386.8|0
1697754000000|2023-10-19 22:20:00|10394.9|10388.9|10394.5|10388.5|10396.3|10390.3|10394.2|10388.2|0
1697754300000|2023-10-19 22:25:00|10394.2|10388.2|10393.8|10387.8|10396.1|10390.1|10393.8|10387.8|0
1697754600000|2023-10-19 22:30:00|10394.3|10388.3|10394.6|10388.6|10396.4|10390.4|10394|10388|0
1697754900000|2023-10-19 22:35:00|10394.7|10388.7|10396|10390|10396.6|10390.6|10394.7|10388.7|0
1697755200000|2023-10-19 22:40:00|10396.1|10390.1|10393.8|10387.8|10396.4|10390.4|10393.5|10387.5|0
1697755500000|2023-10-19 22:45:00|10394.6|10388.6|10393|10387|10394.6|10388.6|10392.7|10386.7|0
1697755800000|2023-10-19 22:50:00|10392.7|10386.7|10392.7|10386.7|10393.5|10387.5|10392.4|10386.4|0
1697756100000|2023-10-19 22:55:00|10393|10387|10392.4|10386.4|10393.4|10387.4|10392.4|10386.4|0
1697756400000|2023-10-19 23:00:00|10392.7|10386.7|10390.5|10384.5|10392.7|10386.7|10388.7|10382.7|0
1697756700000|2023-10-19 23:05:00|10390.7|10384.7|10390.5|10384.5|10391.6|10385.6|10389.7|10383.7|0
1697757000000|2023-10-19 23:10:00|10390.1|10384.1|10390.8|10384.8|10390.8|10384.8|10389.7|10383.7|0
1697757300000|2023-10-19 23:15:00|10391.3|10385.3|10390.8|10384.8|10391.3|10385.3|10390.1|10384.1|0
1697757600000|2023-10-19 23:20:00|10390.5|10384.5|10389.4|10383.4|10390.5|10384.5|10388.7|10382.7|0
1697757900000|2023-10-19 23:25:00|10389.7|10383.7|10392.7|10386.7|10392.7|10386.7|10389.7|10383.7|0
1697758200000|2023-10-19 23:30:00|10392.5|10386.5|10393.4|10387.4|10393.4|10387.4|10392.4|10386.4|0
1697758500000|2023-10-19 23:35:00|10393.3|10387.3|10391.9|10385.9|10393.7|10387.7|10391.9|10385.9|0
1697758800000|2023-10-19 23:40:00|10392.4|10386.4|10392.7|10386.7|10392.7|10386.7|10391.3|10385.3|0
1697759100000|2023-10-19 23:45:00|10392.6|10386.6|10392.4|10386.4|10392.7|10386.7|10391.3|10385.3|0
1697759400000|2023-10-19 23:50:00|10392.3|10386.3|10392.4|10386.4|10394.5|10388.5|10391.9|10385.9|0
1697759700000|2023-10-19 23:55:00|10392.3|10386.3|10395.3|10389.3|10395.6|10389.6|10391.6|10385.6|0
1697760000000|2023-10-20 00:00:00|10395|10389|10391.3|10385.3|10395.3|10389.3|10390.8|10384.8|0
1697760300000|2023-10-20 00:05:00|10391.4|10385.4|10390.1|10384.1|10392.4|10386.4|10389.4|10383.4|0
1697760600000|2023-10-20 00:10:00|10390.5|10384.5|10390.5|10384.5|10393.4|10387.4|10389.7|10383.7|0
1697760900000|2023-10-20 00:15:00|10390.1|10384.1|10385.9|10379.9|10391.6|10385.6|10384.3|10378.3|0
1697761200000|2023-10-20 00:20:00|10385.2|10379.2|10389|10383|10389|10383|10384.4|10378.4|0
1697761500000|2023-10-20 00:25:00|10387.5|10381.5|10387.5|10381.5|10389|10383|10386|10380|0
1697761800000|2023-10-20 00:30:00|10387.4|10381.4|10389|10383|10389|10383|10384.4|10378.4|0
1697762100000|2023-10-20 00:35:00|10390.5|10384.5|10390.5|10384.5|10392|10386|10389|10383|0
1697762400000|2023-10-20 00:40:00|10390.6|10384.6|10392.1|10386.1|10392.1|10386.1|10390.6|10384.6|0
1697762700000|2023-10-20 00:45:00|10390.6|10384.6|10386.7|10380.7|10390.6|10384.6|10386|10380|0
1697763000000|2023-10-20 00:50:00|10386|10380|10387.5|10381.5|10387.5|10381.5|10385.9|10379.9|0
1697763300000|2023-10-20 00:55:00|10387.4|10381.4|10390.5|10384.5|10390.5|10384.5|10386|10380|0
1697763600000|2023-10-20 01:00:00|10389|10383|10392|10386|10393.5|10387.5|10389|10383|0
1697763900000|2023-10-20 01:05:00|10391.2|10385.2|10387.5|10381.5|10391.2|10385.2|10387.4|10381.4|0
1697764200000|2023-10-20 01:10:00|10387.4|10381.4|10382.9|10376.9|10387.5|10381.5|10382.8|10376.8|0
1697764500000|2023-10-20 01:15:00|10382.8|10376.8|10380|10374|10383|10377|10379.8|10373.8|0
1697764800000|2023-10-20 01:20:00|10381.5|10375.5|10380|10374|10381.5|10375.5|10380|10374|0
1697765100000|2023-10-20 01:25:00|10380.8|10374.8|10383|10377|10383|10377|10380|10374|0
1697765400000|2023-10-20 01:30:00|10382.3|10376.3|10380|10374|10383|10377|10378.5|10372.5|0
1697765700000|2023-10-20 01:35:00|10380.1|10374.1|10383.1|10377.1|10385.3|10379.3|10378.5|10372.5|0
1697766000000|2023-10-20 01:40:00|10384.6|10378.6|10384.6|10378.6|10386.1|10380.1|10381.5|10375.5|0
1697766300000|2023-10-20 01:45:00|10386.1|10380.1|10387.7|10381.7|10390.7|10384.7|10384.6|10378.6|0
1697766600000|2023-10-20 01:50:00|10386.2|10380.2|10387.6|10381.6|10389.1|10383.1|10386.1|10380.1|0
1697766900000|2023-10-20 01:55:00|10386.1|10380.1|10386.9|10380.9|10387.6|10381.6|10386.1|10380.1|0
1697767200000|2023-10-20 02:00:00|10386.1|10380.1|10389.2|10383.2|10389.2|10383.2|10384.6|10378.6|0
1697767500000|2023-10-20 02:05:00|10388.4|10382.4|10390.6|10384.6|10390.7|10384.7|10387.7|10381.7|0
1697767800000|2023-10-20 02:10:00|10389.9|10383.9|10389.1|10383.1|10390.6|10384.6|10387.6|10381.6|0
1697768100000|2023-10-20 02:15:00|10388.4|10382.4|10387.6|10381.6|10389.2|10383.2|10387.6|10381.6|0
1697768400000|2023-10-20 02:20:00|10387.7|10381.7|10387.7|10381.7|10390.7|10384.7|10387.6|10381.6|0
1697768700000|2023-10-20 02:25:00|10387.6|10381.6|10388.4|10382.4|10389.1|10383.1|10386.1|10380.1|0
1697769000000|2023-10-20 02:30:00|10387.7|10381.7|10396.6|10390.6|10396.7|10390.7|10387.7|10381.7|0
1697769300000|2023-10-20 02:35:00|10396.7|10390.7|10398.2|10392.2|10398.2|10392.2|10395.9|10389.9|0
1697769600000|2023-10-20 02:40:00|10397.4|10391.4|10396.7|10390.7|10398.2|10392.2|10396.7|10390.7|0
1697769900000|2023-10-20 02:45:00|10395.2|10389.2|10398.3|10392.3|10398.3|10392.3|10395.2|10389.2|0
1697770200000|2023-10-20 02:50:00|10398.2|10392.2|10398.3|10392.3|10398.3|10392.3|10396.7|10390.7|0
1697770500000|2023-10-20 02:55:00|10398.2|10392.2|10400.5|10394.5|10400.5|10394.5|10396.7|10390.7|0
1697770800000|2023-10-20 03:00:00|10399.7|10393.7|10401.4|10395.4|10402.7|10396.7|10399.7|10393.7|0
1697771100000|2023-10-20 03:05:00|10400|10394|10398.8|10392.8|10401.5|10395.5|10398.2|10392.2|0
1697771400000|2023-10-20 03:10:00|10398|10392|10398|10392|10399.5|10393.5|10398|10392|0
1697771700000|2023-10-20 03:15:00|10396.5|10390.5|10396.5|10390.5|10396.5|10390.5|10396.5|10390.5|0
1697772000000|2023-10-20 03:20:00|10395|10389|10393.5|10387.5|10396.5|10390.5|10393.5|10387.5|0
1697772300000|2023-10-20 03:25:00|10395|10389|10393.6|10387.6|10395|10389|10393.5|10387.5|0
1697772600000|2023-10-20 03:30:00|10395.1|10389.1|10396.6|10390.6|10398.2|10392.2|10395.1|10389.1|0
1697772900000|2023-10-20 03:35:00|10398.1|10392.1|10395.9|10389.9|10398.1|10392.1|10395.9|10389.9|0
1697773200000|2023-10-20 03:40:00|10394.4|10388.4|10394.4|10388.4|10395.2|10389.2|10392.9|10386.9|0
1697773500000|2023-10-20 03:45:00|10395.9|10389.9|10394.4|10388.4|10395.9|10389.9|10394.4|10388.4|0
1697773800000|2023-10-20 03:50:00|10395.9|10389.9|10395.9|10389.9|10397.4|10391.4|10395.9|10389.9|0
1697774100000|2023-10-20 03:55:00|10396.7|10390.7|10395.9|10389.9|10397.4|10391.4|10395.9|10389.9|0
1697774400000|2023-10-20 04:00:00|10394.4|10388.4|10395.9|10389.9|10395.9|10389.9|10392.9|10386.9|0
1697774700000|2023-10-20 04:05:00|10395.2|10389.2|10394.4|10388.4|10397.4|10391.4|10394.4|10388.4|0
1697775000000|2023-10-20 04:10:00|10392.9|10386.9|10393.7|10387.7|10394.4|10388.4|10392.9|10386.9|0
1697775300000|2023-10-20 04:15:00|10394.4|10388.4|10394.7|10388.7|10394.7|10388.7|10392.9|10386.9|0
1697775600000|2023-10-20 04:20:00|10396.2|10390.2|10396.2|10390.2|10396.2|10390.2|10394.7|10388.7|0
1697775900000|2023-10-20 04:25:00|10394.7|10388.7|10397.7|10391.7|10399.2|10393.2|10394.7|10388.7|0
1697776200000|2023-10-20 04:30:00|10399.2|10393.2|10400.7|10394.7|10400.7|10394.7|10399.2|10393.2|0
1697776500000|2023-10-20 04:35:00|10399.2|10393.2|10406.3|10400.3|10407.8|10401.8|10399.2|10393.2|0
1697776800000|2023-10-20 04:40:00|10405.5|10399.5|10404.8|10398.8|10406.3|10400.3|10404.8|10398.8|0
1697777100000|2023-10-20 04:45:00|10403.3|10397.3|10399.5|10393.5|10403.3|10397.3|10398.8|10392.8|0
1697777400000|2023-10-20 04:50:00|10400.3|10394.3|10401.5|10395.5|10401.8|10395.8|10400.3|10394.3|0
1697777700000|2023-10-20 04:55:00|10403|10397|10401.5|10395.5|10403|10397|10401.5|10395.5|0
1697778000000|2023-10-20 05:00:00|10400.7|10394.7|10397|10391|10401.5|10395.5|10397|10391|0
1697778300000|2023-10-20 05:05:00|10396.2|10390.2|10398.5|10392.5|10399.3|10393.3|10395.5|10389.5|0
1697778600000|2023-10-20 05:10:00|10397|10391|10398.5|10392.5|10398.5|10392.5|10397|10391|0
1697778900000|2023-10-20 05:15:00|10399.2|10393.2|10401.5|10395.5|10401.5|10395.5|10398.5|10392.5|0
1697779200000|2023-10-20 05:20:00|10401.4|10395.4|10399.9|10393.9|10401.5|10395.5|10399.9|10393.9|0
1697779500000|2023-10-20 05:25:00|10400|10394|10397|10391|10401.4|10395.4|10395.5|10389.5|0
1697779800000|2023-10-20 05:30:00|10398.5|10392.5|10398.5|10392.5|10400|10394|10398.4|10392.4|0
1697780100000|2023-10-20 05:35:00|10398.4|10392.4|10392.4|10386.4|10398.4|10392.4|10392.4|10386.4|0
1697780400000|2023-10-20 05:40:00|10393.9|10387.9|10392.4|10386.4|10393.9|10387.9|10392.3|10386.3|0
1697780700000|2023-10-20 05:45:00|10393.1|10387.1|10396.9|10390.9|10398.4|10392.4|10393.1|10387.1|0
1697781000000|2023-10-20 05:50:00|10396.8|10390.8|10396.8|10390.8|10396.9|10390.9|10395.3|10389.3|0
1697781300000|2023-10-20 05:55:00|10395.4|10389.4|10393.9|10387.9|10396.9|10390.9|10393.9|10387.9|0
1697781600000|2023-10-20 06:00:00|10387.1|10385.1|10382.1|10380.1|10388.1|10386.1|10374.6|10372.6|135
1697781900000|2023-10-20 06:05:00|10381.6|10379.6|10387.6|10385.6|10390.1|10388.1|10377.6|10375.6|73
1697782200000|2023-10-20 06:10:00|10387.1|10385.1|10386.1|10384.1|10389.1|10387.1|10382.6|10380.6|34
1697782500000|2023-10-20 06:15:00|10386.6|10384.6|10386.1|10384.1|10387.1|10385.1|10383.1|10381.1|19
1697782800000|2023-10-20 06:20:00|10385.6|10383.6|10375.6|10373.6|10386.1|10384.1|10374.1|10372.1|38
1697783100000|2023-10-20 06:25:00|10376.1|10374.1|10374.6|10372.6|10376.1|10374.1|10371.1|10369.1|43
1697783400000|2023-10-20 06:30:00|10374.1|10372.1|10371.1|10369.1|10375.1|10373.1|10369.1|10367.1|41
1697783700000|2023-10-20 06:35:00|10373.1|10371.1|10377.1|10375.1|10377.1|10375.1|10373.1|10371.1|37
1697784000000|2023-10-20 06:40:00|10376.6|10374.6|10374.6|10372.6|10377.1|10375.1|10374.1|10372.1|38
1697784300000|2023-10-20 06:45:00|10374.1|10372.1|10394.1|10392.1|10394.6|10392.6|10374.1|10372.1|130
1697784600000|2023-10-20 06:50:00|10394.6|10392.6|10380.1|10378.1|10395.6|10393.6|10376.1|10374.1|156
1697784900000|2023-10-20 06:55:00|10382.1|10380.1|10373.6|10371.6|10393.1|10391.1|10363.6|10361.6|1562
1697785200000|2023-10-20 07:00:00|10374.1|10372.1|10359.1|10357.1|10395.6|10393.6|10354.6|10352.6|1787
1697785500000|2023-10-20 07:05:00|10359.6|10357.6|10369.6|10367.6|10377.1|10375.1|10357.6|10355.6|845
1697785800000|2023-10-20 07:10:00|10370.1|10368.1|10359.1|10357.1|10378.1|10376.1|10355.6|10353.6|850
1697786100000|2023-10-20 07:15:00|10358.6|10356.6|10355.1|10353.1|10362.1|10360.1|10350.1|10348.1|469
1697786400000|2023-10-20 07:20:00|10354.6|10352.6|10347.6|10345.6|10354.6|10352.6|10341.1|10339.1|389
1697786700000|2023-10-20 07:25:00|10348.1|10346.1|10350.1|10348.1|10360.1|10358.1|10343.6|10341.6|387
1697787000000|2023-10-20 07:30:00|10349.1|10347.1|10358.6|10356.6|10360.1|10358.1|10341.1|10339.1|468
1697787300000|2023-10-20 07:35:00|10358.1|10356.1|10371.1|10369.1|10377.6|10375.6|10355.6|10353.6|555
1697787600000|2023-10-20 07:40:00|10371.9|10369.9|10359.9|10357.9|10373.4|10371.4|10357.4|10355.4|223
1697787900000|2023-10-20 07:45:00|10360.4|10358.4|10375.4|10373.4|10375.4|10373.4|10356.9|10354.9|507
1697788200000|2023-10-20 07:50:00|10376.4|10374.4|10391.9|10389.9|10393.4|10391.4|10370.4|10368.4|516
1697788500000|2023-10-20 07:55:00|10392.4|10390.4|10397.4|10395.4|10409.4|10407.4|10390.4|10388.4|645
1697788800000|2023-10-20 08:00:00|10396.4|10394.4|10402.4|10400.4|10403.4|10401.4|10383.9|10381.9|430
1697789100000|2023-10-20 08:05:00|10401.9|10399.9|10401.4|10399.4|10409.4|10407.4|10398.4|10396.4|499
1697789400000|2023-10-20 08:10:00|10400.9|10398.9|10401.9|10399.9|10405.4|10403.4|10397.4|10395.4|242
1697789700000|2023-10-20 08:15:00|10401.4|10399.4|10400.4|10398.4|10406.4|10404.4|10392.4|10390.4|180
1697790000000|2023-10-20 08:20:00|10399.9|10397.9|10398.9|10396.9|10407.4|10405.4|10396.9|10394.9|179
1697790300000|2023-10-20 08:25:00|10398.4|10396.4|10406.9|10404.9|10409.4|10407.4|10397.9|10395.9|149
1697790600000|2023-10-20 08:30:00|10406.4|10404.4|10412.9|10410.9|10413.9|10411.9|10400.9|10398.9|158
1697790900000|2023-10-20 08:35:00|10412.4|10410.4|10414.9|10412.9|10416.4|10414.4|10405.9|10403.9|231
1697791200000|2023-10-20 08:40:00|10415.4|10413.4|10405.9|10403.9|10416.4|10414.4|10404.9|10402.9|165
1697791500000|2023-10-20 08:45:00|10405.4|10403.4|10408.9|10406.9|10409.4|10407.4|10403.4|10401.4|171
1697791800000|2023-10-20 08:50:00|10408.4|10406.4|10400.4|10398.4|10412.4|10410.4|10399.9|10397.9|291
1697792100000|2023-10-20 08:55:00|10399.9|10397.9|10402.4|10400.4|10411.4|10409.4|10396.9|10394.9|255
1697792400000|2023-10-20 09:00:00|10401.9|10399.9|10403.4|10401.4|10410.4|10408.4|10401.4|10399.4|212
1697792700000|2023-10-20 09:05:00|10403.9|10401.9|10404.4|10402.4|10407.4|10405.4|10402.4|10400.4|447
1697793000000|2023-10-20 09:10:00|10404.9|10402.9|10405.9|10403.9|10414.4|10412.4|10403.4|10401.4|298
1697793300000|2023-10-20 09:15:00|10406.4|10404.4|10399.4|10397.4|10408.9|10406.9|10397.4|10395.4|240
1697793600000|2023-10-20 09:20:00|10398.9|10396.9|10391.4|10389.4|10401.4|10399.4|10389.4|10387.4|497
1697793900000|2023-10-20 09:25:00|10392.4|10390.4|10392.4|10390.4|10400.4|10398.4|10386.4|10384.4|196
1697794200000|2023-10-20 09:30:00|10392.9|10390.9|10387.4|10385.4|10392.9|10390.9|10380.4|10378.4|280
1697794500000|2023-10-20 09:35:00|10387.9|10385.9|10386.4|10384.4|10389.4|10387.4|10384.9|10382.9|193
1697794800000|2023-10-20 09:40:00|10386.9|10384.9|10371.4|10369.4|10388.4|10386.4|10369.4|10367.4|369
1697795100000|2023-10-20 09:45:00|10370.9|10368.9|10375.4|10373.4|10375.4|10373.4|10366.4|10364.4|218
1697795400000|2023-10-20 09:50:00|10376.4|10374.4|10394.4|10392.4|10394.4|10392.4|10375.4|10373.4|361
1697795700000|2023-10-20 09:55:00|10394.9|10392.9|10387.4|10385.4|10398.9|10396.9|10386.4|10384.4|260
1697796000000|2023-10-20 10:00:00|10386.9|10384.9|10380.9|10378.9|10386.9|10384.9|10376.4|10374.4|253
1697796300000|2023-10-20 10:05:00|10381.4|10379.4|10388.4|10386.4|10389.9|10387.9|10374.4|10372.4|212
1697796600000|2023-10-20 10:10:00|10387.9|10385.9|10378.4|10376.4|10388.4|10386.4|10377.4|10375.4|197
1697796900000|2023-10-20 10:15:00|10378.9|10376.9|10380.4|10378.4|10382.4|10380.4|10372.9|10370.9|383
1697797200000|2023-10-20 10:20:00|10379.9|10377.9|10379.4|10377.4|10383.4|10381.4|10377.9|10375.9|260
1697797500000|2023-10-20 10:25:00|10378.9|10376.9|10375.9|10373.9|10380.4|10378.4|10372.9|10370.9|207
1697797800000|2023-10-20 10:30:00|10376.4|10374.4|10374.4|10372.4|10380.4|10378.4|10371.9|10369.9|301
1697798100000|2023-10-20 10:35:00|10374.9|10372.9|10385.4|10383.4|10387.9|10385.9|10372.4|10370.4|235
1697798400000|2023-10-20 10:40:00|10384.9|10382.9|10371.4|10369.4|10385.4|10383.4|10370.9|10368.9|135
1697798700000|2023-10-20 10:45:00|10370.9|10368.9|10374.9|10372.9|10374.9|10372.9|10366.9|10364.9|120
1697799000000|2023-10-20 10:50:00|10375.4|10373.4|10376.4|10374.4|10382.4|10380.4|10373.9|10371.9|154
1697799300000|2023-10-20 10:55:00|10375.4|10373.4|10374.9|10372.9|10377.9|10375.9|10370.4|10368.4|140
1697799600000|2023-10-20 11:00:00|10374.4|10372.4|10374.4|10372.4|10381.4|10379.4|10373.9|10371.9|136
1697799900000|2023-10-20 11:05:00|10373.9|10371.9|10381.4|10379.4|10383.4|10381.4|10372.4|10370.4|145
1697800200000|2023-10-20 11:10:00|10380.9|10378.9|10384.4|10382.4|10386.4|10384.4|10379.9|10377.9|141
1697800500000|2023-10-20 11:15:00|10384.9|10382.9|10384.4|10382.4|10388.4|10386.4|10382.9|10380.9|73
1697800800000|2023-10-20 11:20:00|10384.9|10382.9|10380.4|10378.4|10386.4|10384.4|10378.4|10376.4|108
1697801100000|2023-10-20 11:25:00|10380.9|10378.9|10374.4|10372.4|10381.4|10379.4|10373.9|10371.9|77
1697801400000|2023-10-20 11:30:00|10373.9|10371.9|10367.4|10365.4|10376.4|10374.4|10365.9|10363.9|150
1697801700000|2023-10-20 11:35:00|10368.4|10366.4|10374.4|10372.4|10375.4|10373.4|10366.9|10364.9|427
1697802000000|2023-10-20 11:40:00|10376.2|10374.2|10373.2|10371.2|10378.2|10376.2|10369.2|10367.2|142
1697802300000|2023-10-20 11:45:00|10372.7|10370.7|10372.2|10370.2|10377.7|10375.7|10369.2|10367.2|160
1697802600000|2023-10-20 11:50:00|10371.7|10369.7|10378.2|10376.2|10379.2|10377.2|10370.7|10368.7|113
1697802900000|2023-10-20 11:55:00|10377.7|10375.7|10381.2|10379.2|10384.7|10382.7|10376.2|10374.2|130
1697803200000|2023-10-20 12:00:00|10380.7|10378.7|10380.7|10378.7|10382.2|10380.2|10377.2|10375.2|118
1697803500000|2023-10-20 12:05:00|10380.2|10378.2|10374.7|10372.7|10380.2|10378.2|10373.2|10371.2|98
1697803800000|2023-10-20 12:10:00|10374.2|10372.2|10369.7|10367.7|10375.7|10373.7|10369.7|10367.7|150
1697804100000|2023-10-20 12:15:00|10368.7|10366.7|10373.2|10371.2|10373.7|10371.7|10366.2|10364.2|145
1697804400000|2023-10-20 12:20:00|10372.7|10370.7|10363.2|10361.2|10374.2|10372.2|10363.2|10361.2|229
1697804700000|2023-10-20 12:25:00|10362.7|10360.7|10360.7|10358.7|10365.7|10363.7|10359.2|10357.2|173
1697805000000|2023-10-20 12:30:00|10360.2|10358.2|10367.2|10365.2|10370.2|10368.2|10360.2|10358.2|110
1697805300000|2023-10-20 12:35:00|10366.7|10364.7|10361.7|10359.7|10368.2|10366.2|10360.7|10358.7|143
1697805600000|2023-10-20 12:40:00|10361.2|10359.2|10361.2|10359.2|10366.2|10364.2|10360.2|10358.2|125
1697805900000|2023-10-20 12:45:00|10360.7|10358.7|10360.2|10358.2|10364.2|10362.2|10357.2|10355.2|86
1697806200000|2023-10-20 12:50:00|10359.2|10357.2|10364.2|10362.2|10369.2|10367.2|10359.2|10357.2|145
1697806500000|2023-10-20 12:55:00|10363.7|10361.7|10367.7|10365.7|10368.7|10366.7|10360.2|10358.2|150
1697806800000|2023-10-20 13:00:00|10368.2|10366.2|10369.7|10367.7|10374.2|10372.2|10366.7|10364.7|145
1697807100000|2023-10-20 13:05:00|10369.2|10367.2|10370.2|10368.2|10375.2|10373.2|10368.2|10366.2|99
1697807400000|2023-10-20 13:10:00|10369.7|10367.7|10366.2|10364.2|10371.2|10369.2|10363.2|10361.2|192
1697807700000|2023-10-20 13:15:00|10365.7|10363.7|10377.2|10375.2|10378.2|10376.2|10364.7|10362.7|139
1697808000000|2023-10-20 13:20:00|10376.2|10374.2|10381.7|10379.7|10383.7|10381.7|10371.2|10369.2|667
1697808300000|2023-10-20 13:25:00|10381.2|10379.2|10390.7|10388.7|10392.2|10390.2|10377.2|10375.2|171
1697808600000|2023-10-20 13:30:00|10390.2|10388.2|10405.7|10403.7|10407.2|10405.2|10386.2|10384.2|1069
1697808900000|2023-10-20 13:35:00|10405.2|10403.2|10403.2|10401.2|10416.2|10414.2|10398.2|10396.2|422
1697809200000|2023-10-20 13:40:00|10402.2|10400.2|10408.7|10406.7|10414.2|10412.2|10398.2|10396.2|320
1697809500000|2023-10-20 13:45:00|10408.2|10406.2|10412.2|10410.2|10414.7|10412.7|10406.2|10404.2|267
1697809800000|2023-10-20 13:50:00|10411.7|10409.7|10390.7|10388.7|10412.2|10410.2|10383.2|10381.2|625
1697810100000|2023-10-20 13:55:00|10391.2|10389.2|10391.7|10389.7|10399.2|10397.2|10387.7|10385.7|318
1697810400000|2023-10-20 14:00:00|10391.2|10389.2|10385.7|10383.7|10395.7|10393.7|10383.7|10381.7|560
1697810700000|2023-10-20 14:05:00|10385.2|10383.2|10371.2|10369.2|10388.2|10386.2|10367.2|10365.2|478
1697811000000|2023-10-20 14:10:00|10370.7|10368.7|10366.7|10364.7|10371.7|10369.7|10362.7|10360.7|390
1697811300000|2023-10-20 14:15:00|10365.7|10363.7|10364.7|10362.7|10371.7|10369.7|10360.7|10358.7|365
1697811600000|2023-10-20 14:20:00|10363.7|10361.7|10363.7|10361.7|10371.2|10369.2|10358.7|10356.7|1374
1697811900000|2023-10-20 14:25:00|10363.2|10361.2|10357.2|10355.2|10365.7|10363.7|10354.7|10352.7|261
1697812200000|2023-10-20 14:30:00|10356.7|10354.7|10368.7|10366.7|10370.7|10368.7|10353.2|10351.2|385
1697812500000|2023-10-20 14:35:00|10369.2|10367.2|10356.7|10354.7|10370.7|10368.7|10354.7|10352.7|216
1697812800000|2023-10-20 14:40:00|10357.2|10355.2|10350.7|10348.7|10362.7|10360.7|10346.7|10344.7|290
1697813100000|2023-10-20 14:45:00|10349.7|10347.7|10370.2|10368.2|10371.2|10369.2|10348.7|10346.7|261
1697813400000|2023-10-20 14:50:00|10370.7|10368.7|10363.7|10361.7|10372.7|10370.7|10360.7|10358.7|333
1697813700000|2023-10-20 14:55:00|10362.7|10360.7|10357.7|10355.7|10364.7|10362.7|10353.7|10351.7|547
1697814000000|2023-10-20 15:00:00|10358.2|10356.2|10357.7|10355.7|10368.7|10366.7|10356.2|10354.2|560
1697814300000|2023-10-20 15:05:00|10358.7|10356.7|10364.7|10362.7|10369.7|10367.7|10358.7|10356.7|746
1697814600000|2023-10-20 15:10:00|10363.2|10361.2|10357.7|10355.7|10363.7|10361.7|10354.7|10352.7|453
1697814900000|2023-10-20 15:15:00|10357.2|10355.2|10354.7|10352.7|10361.2|10359.2|10352.7|10350.7|1162
1697815200000|2023-10-20 15:20:00|10353.7|10351.7|10352.7|10350.7|10357.7|10355.7|10349.7|10347.7|658
1697815500000|2023-10-20 15:25:00|10353.2|10351.2|10350.7|10348.7|10358.2|10356.2|10349.7|10347.7|1719
1697815800000|2023-10-20 15:30:00|10351.2|10349.2|10345.7|10343.7|10353.7|10351.7|10344.7|10342.7|983
1697816100000|2023-10-20 15:35:00|10346.7|10344.7|10357.7|10355.7|10357.7|10355.7|10346.7|10344.7|375
1697816400000|2023-10-20 15:40:00|10358.2|10356.2|10355.7|10353.7|10359.7|10357.7|10353.7|10351.7|227
1697816700000|2023-10-20 15:45:00|10356.2|10354.2|10365.7|10363.7|10366.7|10364.7|10355.2|10353.2|130
1697817000000|2023-10-20 15:50:00|10365.2|10363.2|10367.7|10365.7|10368.7|10366.7|10363.2|10361.2|89
1697817300000|2023-10-20 15:55:00|10368.2|10366.2|10370.7|10368.7|10372.2|10370.2|10367.7|10365.7|73
1697817600000|2023-10-20 16:00:00|10371.2|10369.2|10364.2|10362.2|10373.2|10371.2|10362.2|10360.2|53
1697817900000|2023-10-20 16:05:00|10363.2|10361.2|10359.2|10357.2|10363.2|10361.2|10358.2|10356.2|127
1697818200000|2023-10-20 16:10:00|10359.7|10357.7|10361.7|10359.7|10363.7|10361.7|10357.2|10355.2|241
1697818500000|2023-10-20 16:15:00|10362.2|10360.2|10366.7|10364.7|10366.7|10364.7|10360.2|10358.2|40
1697818800000|2023-10-20 16:20:00|10366.2|10364.2|10374.7|10372.7|10375.2|10373.2|10365.2|10363.2|33
1697819100000|2023-10-20 16:25:00|10375.2|10373.2|10368.2|10366.2|10375.2|10373.2|10365.2|10363.2|56
1697819400000|2023-10-20 16:30:00|10368.7|10366.7|10374.7|10372.7|10374.7|10372.7|10368.2|10366.2|47
1697819700000|2023-10-20 16:35:00|10374.2|10372.2|10375.2|10373.2|10379.2|10377.2|10373.2|10371.2|64
1697820000000|2023-10-20 16:40:00|10374.7|10372.7|10372.2|10370.2|10375.2|10373.2|10370.2|10368.2|20
1697820300000|2023-10-20 16:45:00|10372.7|10370.7|10379.7|10377.7|10379.7|10377.7|10372.7|10370.7|29
1697820600000|2023-10-20 16:50:00|10379.2|10377.2|10379.2|10377.2|10380.7|10378.7|10376.7|10374.7|47
1697820900000|2023-10-20 16:55:00|10379.7|10377.7|10382.2|10380.2|10384.2|10382.2|10377.7|10375.7|67
1697821200000|2023-10-20 17:00:00|10381.7|10379.7|10375.7|10373.7|10382.2|10380.2|10374.7|10372.7|41
1697821500000|2023-10-20 17:05:00|10374.7|10372.7|10365.7|10363.7|10374.7|10372.7|10365.7|10363.7|38
1697821800000|2023-10-20 17:10:00|10366.2|10364.2|10366.7|10364.7|10369.2|10367.2|10364.7|10362.7|45
1697822100000|2023-10-20 17:15:00|10366.2|10364.2|10382.2|10380.2|10383.2|10381.2|10364.2|10362.2|69
1697822400000|2023-10-20 17:20:00|10382.7|10380.7|10378.2|10376.2|10383.2|10381.2|10376.2|10374.2|55
1697822700000|2023-10-20 17:25:00|10377.7|10375.7|10376.7|10374.7|10379.2|10377.2|10374.2|10372.2|51
1697823000000|2023-10-20 17:30:00|10377.2|10375.2|10374.2|10372.2|10378.2|10376.2|10370.2|10368.2|92
1697823300000|2023-10-20 17:35:00|10373.7|10371.7|10372.2|10370.2|10376.2|10374.2|10372.2|10370.2|12
1697823600000|2023-10-20 17:40:00|10372.7|10370.7|10377.2|10375.2|10378.2|10376.2|10372.7|10370.7|61
1697823900000|2023-10-20 17:45:00|10377.7|10375.7|10370.2|10368.2|10377.7|10375.7|10369.2|10367.2|33
1697824200000|2023-10-20 17:50:00|10370.7|10368.7|10367.7|10365.7|10373.7|10371.7|10363.2|10361.2|34
1697824500000|2023-10-20 17:55:00|10367.2|10365.2|10373.2|10371.2|10373.2|10371.2|10366.2|10364.2|7
1697824800000|2023-10-20 18:00:00|10373.7|10371.7|10370.7|10368.7|10376.2|10374.2|10370.7|10368.7|8
1697825100000|2023-10-20 18:05:00|10371.2|10369.2|10371.2|10369.2|10372.2|10370.2|10368.2|10366.2|11
1697825400000|2023-10-20 18:10:00|10370.7|10368.7|10365.2|10363.2|10371.2|10369.2|10363.2|10361.2|6
1697825700000|2023-10-20 18:15:00|10364.7|10362.7|10360.2|10358.2|10366.7|10364.7|10358.2|10356.2|31
1697826000000|2023-10-20 18:20:00|10360.7|10358.7|10360.2|10358.2|10362.7|10360.7|10359.2|10357.2|6
1697826300000|2023-10-20 18:25:00|10360.7|10358.7|10356.2|10354.2|10360.7|10358.7|10355.7|10353.7|20
1697826600000|2023-10-20 18:30:00|10355.7|10353.7|10358.2|10356.2|10358.7|10356.7|10353.2|10351.2|24
1697826900000|2023-10-20 18:35:00|10357.7|10355.7|10356.7|10354.7|10361.7|10359.7|10356.2|10354.2|28
1697827200000|2023-10-20 18:40:00|10356.2|10354.2|10358.2|10356.2|10358.2|10356.2|10353.2|10351.2|15
1697827500000|2023-10-20 18:45:00|10357.7|10355.7|10356.2|10354.2|10359.2|10357.2|10354.7|10352.7|38
1697827800000|2023-10-20 18:50:00|10355.7|10353.7|10356.7|10354.7|10357.7|10355.7|10354.7|10352.7|21
1697828100000|2023-10-20 18:55:00|10357.2|10355.2|10355.7|10353.7|10362.2|10360.2|10355.2|10353.2|34
1697828400000|2023-10-20 19:00:00|10356.7|10354.7|10357.7|10355.7|10359.7|10357.7|10355.7|10353.7|19
1697828700000|2023-10-20 19:05:00|10357.2|10355.2|10355.2|10353.2|10361.2|10359.2|10355.2|10353.2|22
1697829000000|2023-10-20 19:10:00|10354.7|10352.7|10353.2|10351.2|10355.2|10353.2|10351.2|10349.2|25
1697829300000|2023-10-20 19:15:00|10351.2|10349.2|10357.7|10355.7|10357.7|10355.7|10350.7|10348.7|29
1697829600000|2023-10-20 19:20:00|10356.7|10354.7|10351.2|10349.2|10356.7|10354.7|10350.2|10348.2|19
1697829900000|2023-10-20 19:25:00|10350.7|10348.7|10351.7|10349.7|10351.7|10349.7|10346.2|10344.2|43
1697830200000|2023-10-20 19:30:00|10352.2|10350.2|10349.2|10347.2|10354.2|10352.2|10348.7|10346.7|46
1697830500000|2023-10-20 19:35:00|10349.7|10347.7|10347.7|10345.7|10350.7|10348.7|10346.2|10344.2|18
1697830800000|2023-10-20 19:40:00|10348.2|10346.2|10341.2|10339.2|10348.2|10346.2|10339.7|10337.7|101
1697831100000|2023-10-20 19:45:00|10340.7|10338.7|10342.7|10340.7|10347.2|10345.2|10339.7|10337.7|54
1697831400000|2023-10-20 19:50:00|10342.2|10340.2|10339.7|10337.7|10342.2|10340.2|10336.2|10334.2|44
1697831700000|2023-10-20 19:55:00|10340.2|10338.2|10342.2|10336.2|10344.7|10342.7|10339.7|10336.2|25
1697832000000|2023-10-20 20:00:00|10344.8|10338.8|10341.5|10335.5|10344.8|10338.8|10340|10334|0
1697832300000|2023-10-20 20:05:00|10341.6|10335.6|10341.1|10335.1|10346.9|10340.9|10340.8|10334.8|0
1697832600000|2023-10-20 20:10:00|10340.8|10334.8|10340|10334|10341.1|10335.1|10340|10334|0
1697832900000|2023-10-20 20:15:00|10340.5|10334.5|10338.6|10332.6|10341.1|10335.1|10337.8|10331.8|0
1697833200000|2023-10-20 20:20:00|10338.9|10332.9|10342.1|10336.1|10342.6|10336.6|10338.9|10332.9|0
1697833500000|2023-10-20 20:25:00|10342.6|10336.6|10343.5|10337.5|10343.9|10337.9|10342.6|10336.6|0
1697833800000|2023-10-20 20:30:00|10343.8|10337.8|10342.2|10336.2|10343.8|10337.8|10342.2|10336.2|0
1697834100000|2023-10-20 20:35:00|10341.9|10335.9|10340.1|10334.1|10341.9|10335.9|10340.1|10334.1|0
1697834400000|2023-10-20 20:40:00|10339.8|10333.8|10340.5|10334.5|10341.2|10335.2|10339.8|10333.8|0
1697834700000|2023-10-20 20:45:00|10340.6|10334.6|10342.1|10336.1|10342.2|10336.2|10340.5|10334.5|0
1697835000000|2023-10-20 20:50:00|10342.2|10336.2|10342.1|10336.1|10343.1|10337.1|10342.1|10336.1|0
1697835300000|2023-10-20 20:55:00|10341.9|10335.9|10339.8|10333.8|10342.8|10336.8|10339.3|10333.3|0
1698012000000|2023-10-22 22:00:00|10345.3|10339.3|10355.8|10349.8|10360.6|10354.6|10345|10339|0
1698012300000|2023-10-22 22:05:00|10356.1|10350.1|10355.2|10349.2|10358.8|10352.8|10354.4|10348.4|0
1698012600000|2023-10-22 22:10:00|10355|10349|10358.4|10352.4|10359.5|10353.5|10354.7|10348.7|0
1698012900000|2023-10-22 22:15:00|10358.1|10352.1|10355.6|10349.6|10359.2|10353.2|10355.6|10349.6|0
1698013200000|2023-10-22 22:20:00|10355.8|10349.8|10355.9|10349.9|10357|10351|10355.6|10349.6|0
1698013500000|2023-10-22 22:25:00|10355.8|10349.8|10355.6|10349.6|10356.2|10350.2|10355.6|10349.6|0
1698013800000|2023-10-22 22:30:00|10355.9|10349.9|10356|10350|10357.1|10351.1|10355.1|10349.1|0
1698014100000|2023-10-22 22:35:00|10356.3|10350.3|10354.8|10348.8|10358.5|10352.5|10353.7|10347.7|0
1698014400000|2023-10-22 22:40:00|10354.7|10348.7|10355.2|10349.2|10356|10350|10354.1|10348.1|0
1698014700000|2023-10-22 22:45:00|10355.5|10349.5|10356|10350|10357.4|10351.4|10355.5|10349.5|0
1698015000000|2023-10-22 22:50:00|10355.5|10349.5|10356.6|10350.6|10357.1|10351.1|10355.5|10349.5|0
1698015300000|2023-10-22 22:55:00|10357.1|10351.1|10359.2|10353.2|10359.2|10353.2|10356.6|10350.6|0
1698015600000|2023-10-22 23:00:00|10358.9|10352.9|10358.5|10352.5|10358.9|10352.9|10358.1|10352.1|0
1698015900000|2023-10-22 23:05:00|10358.6|10352.6|10360|10354|10360|10354|10358.5|10352.5|0
1698016200000|2023-10-22 23:10:00|10360.3|10354.3|10360|10354|10361.1|10355.1|10360|10354|0
1698016500000|2023-10-22 23:15:00|10360.3|10354.3|10359.2|10353.2|10360.8|10354.8|10359.2|10353.2|0
1698016800000|2023-10-22 23:20:00|10358.9|10352.9|10356.7|10350.7|10360|10354|10356.7|10350.7|0
1698017100000|2023-10-22 23:25:00|10356.8|10350.8|10355.9|10349.9|10357|10351|10355.1|10349.1|0
1698017400000|2023-10-22 23:30:00|10355.6|10349.6|10356.2|10350.2|10357.4|10351.4|10355.1|10349.1|0
1698017700000|2023-10-22 23:35:00|10355.9|10349.9|10357|10351|10357.4|10351.4|10355.9|10349.9|0
1698018000000|2023-10-22 23:40:00|10357.1|10351.1|10358|10352|10358.5|10352.5|10357|10351|0
1698018300000|2023-10-22 23:45:00|10358.3|10352.3|10357.7|10351.7|10358.5|10352.5|10356.5|10350.5|0
1698018600000|2023-10-22 23:50:00|10357.8|10351.8|10359.6|10353.6|10361|10355|10357.8|10351.8|0
1698018900000|2023-10-22 23:55:00|10359.7|10353.7|10361|10355|10361.4|10355.4|10359.6|10353.6|0
1698019200000|2023-10-23 00:00:00|10360.7|10354.7|10361.1|10355.1|10362.5|10356.5|10359.9|10353.9|0
1698019500000|2023-10-23 00:05:00|10360.8|10354.8|10361.4|10355.4|10362.1|10356.1|10360.8|10354.8|0
1698019800000|2023-10-23 00:10:00|10361.1|10355.1|10360.3|10354.3|10362.1|10356.1|10359.7|10353.7|0
1698020100000|2023-10-23 00:15:00|10359.9|10353.9|10360.1|10354.1|10365.9|10359.9|10358.6|10352.6|0
1698020400000|2023-10-23 00:20:00|10361.6|10355.6|10358.6|10352.6|10363.1|10357.1|10357|10351|0
1698020700000|2023-10-23 00:25:00|10358.5|10352.5|10355.5|10349.5|10358.6|10352.6|10354|10348|0
1698021000000|2023-10-23 00:30:00|10354|10348|10358.6|10352.6|10358.6|10352.6|10354|10348|0
1698021300000|2023-10-23 00:35:00|10357.8|10351.8|10360|10354|10360|10354|10357|10351|0
1698021600000|2023-10-23 00:40:00|10358.5|10352.5|10357|10351|10361.6|10355.6|10355.5|10349.5|0
1698021900000|2023-10-23 00:45:00|10358.5|10352.5|10358.6|10352.6|10360.1|10354.1|10358.5|10352.5|0
1698022200000|2023-10-23 00:50:00|10357.1|10351.1|10358.6|10352.6|10358.6|10352.6|10355.5|10349.5|0
1698022500000|2023-10-23 00:55:00|10357.8|10351.8|10358.6|10352.6|10358.6|10352.6|10357.1|10351.1|0
1698022800000|2023-10-23 01:00:00|10357.9|10351.9|10357.1|10351.1|10358.6|10352.6|10357.1|10351.1|0
1698023100000|2023-10-23 01:05:00|10355.6|10349.6|10355.6|10349.6|10358.6|10352.6|10355.5|10349.5|0
1698023400000|2023-10-23 01:10:00|10354.8|10348.8|10354.1|10348.1|10357.1|10351.1|10354.1|10348.1|0
1698023700000|2023-10-23 01:15:00|10354.8|10348.8|10354.1|10348.1|10355.6|10349.6|10352.6|10346.6|0
1698024000000|2023-10-23 01:20:00|10354|10348|10354.1|10348.1|10355.6|10349.6|10352.6|10346.6|0
1698024300000|2023-10-23 01:25:00|10353.3|10347.3|10352.6|10346.6|10354.1|10348.1|10352.6|10346.6|0
1698024600000|2023-10-23 01:30:00|10354.1|10348.1|10355.6|10349.6|10355.6|10349.6|10354.1|10348.1|0
1698024900000|2023-10-23 01:35:00|10355.7|10349.7|10357.9|10351.9|10358.7|10352.7|10355.7|10349.7|0
1698025200000|2023-10-23 01:40:00|10358.7|10352.7|10357.2|10351.2|10358.7|10352.7|10357.1|10351.1|0
1698025500000|2023-10-23 01:45:00|10358.7|10352.7|10357.2|10351.2|10358.7|10352.7|10357.2|10351.2|0
1698025800000|2023-10-23 01:50:00|10358.7|10352.7|10357.2|10351.2|10358.7|10352.7|10357.2|10351.2|0
1698026100000|2023-10-23 01:55:00|10357.1|10351.1|10355.7|10349.7|10357.2|10351.2|10355.6|10349.6|0
1698026400000|2023-10-23 02:00:00|10355.6|10349.6|10358.6|10352.6|10360.1|10354.1|10354.1|10348.1|0
1698026700000|2023-10-23 02:05:00|10358.8|10352.8|10358.7|10352.7|10360.3|10354.3|10358|10352|0
1698027600000|2023-10-23 02:20:00|10360.2|10354.2|10358.6|10352.6|10360.2|10354.2|10358.6|10352.6|0
1698027900000|2023-10-23 02:25:00|10358.5|10352.5|10358.5|10352.5|10358.6|10352.6|10358.5|10352.5|0
1698028200000|2023-10-23 02:30:00|10358.6|10352.6|10358.5|10352.5|10358.6|10352.6|10358.5|10352.5|0
1698028500000|2023-10-23 02:35:00|10358.6|10352.6|10358.5|10352.5|10358.6|10352.6|10358.5|10352.5|0
1698028800000|2023-10-23 02:40:00|10357.8|10351.8|10358.5|10352.5|10358.5|10352.5|10357.8|10351.8|0
1698029400000|2023-10-23 02:50:00|10357|10351|10354|10348|10357|10351|10354|10348|0
1698029700000|2023-10-23 02:55:00|10353.3|10347.3|10352.5|10346.5|10354.1|10348.1|10352.5|10346.5|0
1698030000000|2023-10-23 03:00:00|10352.6|10346.6|10357.1|10351.1|10358.6|10352.6|10352.6|10346.6|0
1698030300000|2023-10-23 03:05:00|10357.9|10351.9|10358.6|10352.6|10358.6|10352.6|10357.1|10351.1|0
1698030600000|2023-10-23 03:10:00|10358.7|10352.7|10361.7|10355.7|10361.7|10355.7|10358.7|10352.7|0
1698030900000|2023-10-23 03:15:00|10360.2|10354.2|10360.1|10354.1|10361.6|10355.6|10360.1|10354.1|0
1698031200000|2023-10-23 03:20:00|10360.2|10354.2|10361.7|10355.7|10361.7|10355.7|10360.1|10354.1|0
1698031500000|2023-10-23 03:25:00|10360.2|10354.2|10361.7|10355.7|10363.2|10357.2|10360.2|10354.2|0
1698031800000|2023-10-23 03:30:00|10362.4|10356.4|10360.2|10354.2|10362.4|10356.4|10358.7|10352.7|0
1698032100000|2023-10-23 03:35:00|10358.7|10352.7|10358.6|10352.6|10360.1|10354.1|10358.6|10352.6|0
1698032400000|2023-10-23 03:40:00|10359.4|10353.4|10361.7|10355.7|10361.7|10355.7|10359.4|10353.4|0
1698032700000|2023-10-23 03:45:00|10360.9|10354.9|10360.1|10354.1|10361.7|10355.7|10360.1|10354.1|0
1698033000000|2023-10-23 03:50:00|10360.2|10354.2|10361.6|10355.6|10363.1|10357.1|10360.1|10354.1|0
1698033300000|2023-10-23 03:55:00|10360.1|10354.1|10357.1|10351.1|10360.1|10354.1|10357.1|10351.1|0
1698033600000|2023-10-23 04:00:00|10357|10351|10358.6|10352.6|10360.1|10354.1|10355.6|10349.6|0
1698034500000|2023-10-23 04:15:00|10357.1|10351.1|10358.6|10352.6|10358.6|10352.6|10357.1|10351.1|0
1698034800000|2023-10-23 04:20:00|10360.1|10354.1|10360.1|10354.1|10360.1|10354.1|10358.6|10352.6|0
1698035100000|2023-10-23 04:25:00|10358.6|10352.6|10360.8|10354.8|10361.6|10355.6|10358.6|10352.6|0
1698035400000|2023-10-23 04:30:00|10361.6|10355.6|10360.1|10354.1|10361.6|10355.6|10360.1|10354.1|0
1698035700000|2023-10-23 04:35:00|10358.6|10352.6|10355.6|10349.6|10358.6|10352.6|10355.6|10349.6|0
1698036000000|2023-10-23 04:40:00|10354.1|10348.1|10355.6|10349.6|10358.6|10352.6|10354.1|10348.1|0
1698036300000|2023-10-23 04:45:00|10356.3|10350.3|10357.1|10351.1|10357.1|10351.1|10356.3|10350.3|0
1698036600000|2023-10-23 04:50:00|10358.6|10352.6|10360.1|10354.1|10361.6|10355.6|10358.6|10352.6|0
1698036900000|2023-10-23 04:55:00|10359.4|10353.4|10358.6|10352.6|10361.6|10355.6|10358.6|10352.6|0
1698037200000|2023-10-23 05:00:00|10359.4|10353.4|10361.6|10355.6|10361.6|10355.6|10358.6|10352.6|0
1698037500000|2023-10-23 05:05:00|10361.7|10355.7|10363.1|10357.1|10366.2|10360.2|10361.6|10355.6|0
1698037800000|2023-10-23 05:10:00|10362.4|10356.4|10360.1|10354.1|10363.1|10357.1|10360.1|10354.1|0
1698038100000|2023-10-23 05:15:00|10359.4|10353.4|10361.6|10355.6|10361.6|10355.6|10358.6|10352.6|0
1698038400000|2023-10-23 05:20:00|10363.1|10357.1|10361.6|10355.6|10363.1|10357.1|10361.6|10355.6|0
1698038700000|2023-10-23 05:25:00|10361.7|10355.7|10366.3|10360.3|10366.3|10360.3|10361.7|10355.7|0
1698039000000|2023-10-23 05:30:00|10367.8|10361.8|10366.3|10360.3|10367.8|10361.8|10366.3|10360.3|0
1698039300000|2023-10-23 05:35:00|10364.8|10358.8|10369.3|10363.3|10369.3|10363.3|10364.8|10358.8|0
1698039600000|2023-10-23 05:40:00|10368.6|10362.6|10367.8|10361.8|10369.3|10363.3|10367.8|10361.8|0
1698039900000|2023-10-23 05:45:00|10367|10361|10369.3|10363.3|10369.3|10363.3|10366.3|10360.3|0
1698040200000|2023-10-23 05:50:00|10367.8|10361.8|10367.8|10361.8|10367.8|10361.8|10367.8|10361.8|0
1698040500000|2023-10-23 05:55:00|10367|10361|10361.8|10355.8|10369.3|10363.3|10361.8|10355.8|0
1698040800000|2023-10-23 06:00:00|10360.7|10358.7|10368.7|10366.7|10368.7|10366.7|10359.2|10357.2|78
1698041100000|2023-10-23 06:05:00|10368.2|10366.2|10366.2|10364.2|10370.2|10368.2|10365.7|10363.7|51
1698041400000|2023-10-23 06:10:00|10366.7|10364.7|10368.2|10366.2|10371.2|10369.2|10365.2|10363.2|64
1698041700000|2023-10-23 06:15:00|10367.7|10365.7|10367.7|10365.7|10369.7|10367.7|10366.7|10364.7|28
1698042000000|2023-10-23 06:20:00|10368.2|10366.2|10374.2|10372.2|10374.2|10372.2|10367.7|10365.7|44
1698042300000|2023-10-23 06:25:00|10373.7|10371.7|10376.2|10374.2|10377.7|10375.7|10372.7|10370.7|38
1698042600000|2023-10-23 06:30:00|10377.2|10375.2|10378.2|10376.2|10378.2|10376.2|10374.7|10372.7|33
1698042900000|2023-10-23 06:35:00|10378.7|10376.7|10379.7|10377.7|10381.7|10379.7|10377.7|10375.7|34
1698043200000|2023-10-23 06:40:00|10379.2|10377.2|10375.7|10373.7|10379.2|10377.2|10374.7|10372.7|14
1698043500000|2023-10-23 06:45:00|10375.2|10373.2|10378.7|10376.7|10381.2|10379.2|10373.2|10371.2|41
1698043800000|2023-10-23 06:50:00|10378.2|10376.2|10376.2|10374.2|10378.2|10376.2|10375.2|10373.2|28
1698044100000|2023-10-23 06:55:00|10376.7|10374.7|10366.7|10364.7|10376.7|10374.7|10365.2|10363.2|123
1698044400000|2023-10-23 07:00:00|10365.7|10363.7|10361.2|10359.2|10367.2|10365.2|10351.2|10349.2|777
1698044700000|2023-10-23 07:05:00|10363.2|10361.2|10357.2|10355.2|10371.2|10369.2|10357.2|10355.2|413
1698045000000|2023-10-23 07:10:00|10357.7|10355.7|10356.2|10354.2|10362.2|10360.2|10347.7|10345.7|285
1698045300000|2023-10-23 07:15:00|10356.7|10354.7|10348.2|10346.2|10360.2|10358.2|10347.2|10345.2|266
1698045600000|2023-10-23 07:20:00|10348.7|10346.7|10341.2|10339.2|10356.7|10354.7|10332.7|10330.7|352
1698045900000|2023-10-23 07:25:00|10341.7|10339.7|10333.2|10331.2|10344.7|10342.7|10332.2|10330.2|225
1698046200000|2023-10-23 07:30:00|10332.7|10330.7|10329.7|10327.7|10333.7|10331.7|10323.2|10321.2|691
1698046500000|2023-10-23 07:35:00|10329.2|10327.2|10329.2|10327.2|10340.2|10338.2|10327.7|10325.7|497
1698046800000|2023-10-23 07:40:00|10329.4|10327.4|10317.9|10315.9|10334.9|10332.9|10315.9|10313.9|469
1698047100000|2023-10-23 07:45:00|10317.4|10315.4|10331.4|10329.4|10335.4|10333.4|10314.9|10312.9|378
1698047400000|2023-10-23 07:50:00|10330.9|10328.9|10318.9|10316.9|10332.4|10330.4|10318.4|10316.4|249
1698047700000|2023-10-23 07:55:00|10319.4|10317.4|10302.9|10300.9|10319.9|10317.9|10300.9|10298.9|461
1698048000000|2023-10-23 08:00:00|10304.9|10302.9|10298.4|10296.4|10307.4|10305.4|10294.9|10292.9|339
1698048300000|2023-10-23 08:05:00|10297.9|10295.9|10302.9|10300.9|10310.9|10308.9|10296.9|10294.9|255
1698048600000|2023-10-23 08:10:00|10301.9|10299.9|10301.4|10299.4|10307.4|10305.4|10296.9|10294.9|279
1698048900000|2023-10-23 08:15:00|10301.9|10299.9|10297.9|10295.9|10303.9|10301.9|10295.9|10293.9|336
1698049200000|2023-10-23 08:20:00|10298.4|10296.4|10300.4|10298.4|10302.4|10300.4|10291.9|10289.9|421
1698049500000|2023-10-23 08:25:00|10299.9|10297.9|10293.9|10291.9|10300.9|10298.9|10288.4|10286.4|247
1698049800000|2023-10-23 08:30:00|10293.4|10291.4|10300.9|10298.9|10300.9|10298.9|10281.9|10279.9|243
1698050100000|2023-10-23 08:35:00|10300.4|10298.4|10311.9|10309.9|10312.4|10310.4|10296.9|10294.9|196
1698050400000|2023-10-23 08:40:00|10312.4|10310.4|10308.9|10306.9|10313.4|10311.4|10303.4|10301.4|131
1698050700000|2023-10-23 08:45:00|10308.4|10306.4|10310.9|10308.9|10316.9|10314.9|10304.9|10302.9|128
1698051000000|2023-10-23 08:50:00|10310.4|10308.4|10310.9|10308.9|10315.4|10313.4|10304.9|10302.9|139
1698051300000|2023-10-23 08:55:00|10311.4|10309.4|10307.4|10305.4|10319.9|10317.9|10306.9|10304.9|281
1698051600000|2023-10-23 09:00:00|10307.9|10305.9|10294.9|10292.9|10309.9|10307.9|10294.4|10292.4|440
1698051900000|2023-10-23 09:05:00|10294.4|10292.4|10289.4|10287.4|10298.9|10296.9|10288.9|10286.9|442
1698052200000|2023-10-23 09:10:00|10288.9|10286.9|10282.9|10280.9|10293.4|10291.4|10279.9|10277.9|190
1698052500000|2023-10-23 09:15:00|10283.4|10281.4|10298.9|10296.9|10302.4|10300.4|10282.4|10280.4|197
1698052800000|2023-10-23 09:20:00|10298.4|10296.4|10295.9|10293.9|10298.9|10296.9|10291.4|10289.4|116
1698053100000|2023-10-23 09:25:00|10294.9|10292.9|10282.9|10280.9|10294.9|10292.9|10280.9|10278.9|175
1698053400000|2023-10-23 09:30:00|10283.4|10281.4|10268.9|10266.9|10284.4|10282.4|10265.4|10263.4|500
1698053700000|2023-10-23 09:35:00|10269.4|10267.4|10258.9|10256.9|10270.4|10268.4|10254.9|10252.9|500
1698054000000|2023-10-23 09:40:00|10257.9|10255.9|10263.4|10261.4|10265.9|10263.9|10250.4|10248.4|709
1698054300000|2023-10-23 09:45:00|10264.4|10262.4|10270.9|10268.9|10270.9|10268.9|10255.4|10253.4|593
1698054600000|2023-10-23 09:50:00|10270.4|10268.4|10275.9|10273.9|10280.9|10278.9|10268.9|10266.9|500
1698054900000|2023-10-23 09:55:00|10275.4|10273.4|10267.9|10265.9|10279.9|10277.9|10265.9|10263.9|307
1698055200000|2023-10-23 10:00:00|10267.4|10265.4|10281.9|10279.9|10283.4|10281.4|10266.4|10264.4|297
1698055500000|2023-10-23 10:05:00|10282.4|10280.4|10278.4|10276.4|10282.4|10280.4|10271.9|10269.9|213
1698055800000|2023-10-23 10:10:00|10278.9|10276.9|10277.9|10275.9|10282.4|10280.4|10272.9|10270.9|170
1698056100000|2023-10-23 10:15:00|10277.4|10275.4|10281.4|10279.4|10287.4|10285.4|10275.9|10273.9|205
1698056400000|2023-10-23 10:20:00|10281.9|10279.9|10273.4|10271.4|10282.9|10280.9|10272.4|10270.4|206
1698056700000|2023-10-23 10:25:00|10272.9|10270.9|10279.4|10277.4|10281.4|10279.4|10271.9|10269.9|122
1698057000000|2023-10-23 10:30:00|10279.9|10277.9|10279.4|10277.4|10285.9|10283.9|10276.9|10274.9|352
1698057300000|2023-10-23 10:35:00|10278.9|10276.9|10283.9|10281.9|10287.4|10285.4|10276.9|10274.9|268
1698057600000|2023-10-23 10:40:00|10283.4|10281.4|10290.4|10288.4|10292.9|10290.9|10279.9|10277.9|202
1698057900000|2023-10-23 10:45:00|10289.9|10287.9|10289.9|10287.9|10295.9|10293.9|10286.9|10284.9|171
1698058200000|2023-10-23 10:50:00|10289.4|10287.4|10291.9|10289.9|10292.9|10290.9|10286.9|10284.9|79
1698058500000|2023-10-23 10:55:00|10291.4|10289.4|10294.4|10292.4|10294.9|10292.9|10286.9|10284.9|104
1698058800000|2023-10-23 11:00:00|10293.9|10291.9|10290.4|10288.4|10296.9|10294.9|10289.4|10287.4|140
1698059100000|2023-10-23 11:05:00|10290.9|10288.9|10283.4|10281.4|10292.4|10290.4|10281.9|10279.9|78
1698059400000|2023-10-23 11:10:00|10282.9|10280.9|10281.9|10279.9|10286.4|10284.4|10276.9|10274.9|437
1698059700000|2023-10-23 11:15:00|10281.4|10279.4|10280.9|10278.9|10287.9|10285.9|10278.9|10276.9|304
1698060000000|2023-10-23 11:20:00|10281.4|10279.4|10280.4|10278.4|10283.9|10281.9|10278.4|10276.4|165
1698060300000|2023-10-23 11:25:00|10280.9|10278.9|10281.9|10279.9|10282.4|10280.4|10275.9|10273.9|73
1698060600000|2023-10-23 11:30:00|10281.4|10279.4|10282.9|10280.9|10285.4|10283.4|10278.9|10276.9|78
1698060900000|2023-10-23 11:35:00|10283.4|10281.4|10301.4|10299.4|10301.9|10299.9|10282.4|10280.4|74
1698061200000|2023-10-23 11:40:00|10302.3|10300.3|10303.8|10301.8|10305.8|10303.8|10297.3|10295.3|108
1698061500000|2023-10-23 11:45:00|10304.3|10302.3|10297.3|10295.3|10304.3|10302.3|10296.3|10294.3|65
1698061800000|2023-10-23 11:50:00|10297.8|10295.8|10297.3|10295.3|10300.8|10298.8|10296.3|10294.3|379
1698062100000|2023-10-23 11:55:00|10297.8|10295.8|10293.3|10291.3|10297.8|10295.8|10286.3|10284.3|61
1698062400000|2023-10-23 12:00:00|10292.8|10290.8|10288.3|10286.3|10296.3|10294.3|10283.3|10281.3|95
1698062700000|2023-10-23 12:05:00|10288.8|10286.8|10290.8|10288.8|10295.8|10293.8|10288.3|10286.3|89
1698063000000|2023-10-23 12:10:00|10289.8|10287.8|10291.3|10289.3|10296.8|10294.8|10289.8|10287.8|103
1698063300000|2023-10-23 12:15:00|10291.8|10289.8|10303.8|10301.8|10304.8|10302.8|10289.3|10287.3|113
1698063600000|2023-10-23 12:20:00|10304.3|10302.3|10305.8|10303.8|10312.8|10310.8|10303.3|10301.3|108
1698063900000|2023-10-23 12:25:00|10305.3|10303.3|10304.8|10302.8|10310.3|10308.3|10302.8|10300.8|358
1698064200000|2023-10-23 12:30:00|10303.8|10301.8|10306.8|10304.8|10309.8|10307.8|10301.3|10299.3|123
1698064500000|2023-10-23 12:35:00|10306.3|10304.3|10311.8|10309.8|10315.8|10313.8|10304.8|10302.8|101
1698064800000|2023-10-23 12:40:00|10311.3|10309.3|10311.8|10309.8|10314.8|10312.8|10309.8|10307.8|114
1698065100000|2023-10-23 12:45:00|10311.3|10309.3|10306.3|10304.3|10314.8|10312.8|10302.8|10300.8|129
1698065400000|2023-10-23 12:50:00|10305.8|10303.8|10305.3|10303.3|10309.8|10307.8|10301.8|10299.8|126
1698065700000|2023-10-23 12:55:00|10304.8|10302.8|10302.3|10300.3|10306.8|10304.8|10300.8|10298.8|126
1698066000000|2023-10-23 13:00:00|10302.8|10300.8|10307.3|10305.3|10307.8|10305.8|10300.8|10298.8|155
1698066300000|2023-10-23 13:05:00|10307.8|10305.8|10307.8|10305.8|10311.8|10309.8|10302.8|10300.8|181
1698066600000|2023-10-23 13:10:00|10308.3|10306.3|10306.8|10304.8|10311.8|10309.8|10305.8|10303.8|111
1698066900000|2023-10-23 13:15:00|10307.3|10305.3|10312.8|10310.8|10317.3|10315.3|10306.8|10304.8|148
1698067200000|2023-10-23 13:20:00|10312.3|10310.3|10303.8|10301.8|10312.3|10310.3|10299.8|10297.8|161
1698067500000|2023-10-23 13:25:00|10302.3|10300.3|10304.8|10302.8|10310.8|10308.8|10301.3|10299.3|123
1698067800000|2023-10-23 13:30:00|10305.3|10303.3|10304.8|10302.8|10311.8|10309.8|10297.8|10295.8|293
1698068100000|2023-10-23 13:35:00|10306.8|10304.8|10295.8|10293.8|10308.3|10306.3|10294.8|10292.8|235
1698068400000|2023-10-23 13:40:00|10295.3|10293.3|10284.8|10282.8|10298.8|10296.8|10278.8|10276.8|242
1698068700000|2023-10-23 13:45:00|10285.3|10283.3|10310.3|10308.3|10310.8|10308.8|10281.8|10279.8|246
1698069000000|2023-10-23 13:50:00|10310.8|10308.8|10308.3|10306.3|10312.8|10310.8|10297.8|10295.8|369
1698069300000|2023-10-23 13:55:00|10307.8|10305.8|10316.8|10314.8|10316.8|10314.8|10304.3|10302.3|181
1698069600000|2023-10-23 14:00:00|10316.3|10314.3|10311.3|10309.3|10316.3|10314.3|10304.8|10302.8|257
1698069900000|2023-10-23 14:05:00|10311.8|10309.8|10314.3|10312.3|10315.3|10313.3|10305.3|10303.3|194
1698070200000|2023-10-23 14:10:00|10313.8|10311.8|10320.3|10318.3|10323.8|10321.8|10312.8|10310.8|221
1698070500000|2023-10-23 14:15:00|10319.8|10317.8|10318.8|10316.8|10321.8|10319.8|10310.8|10308.8|173
1698070800000|2023-10-23 14:20:00|10318.3|10316.3|10324.8|10322.8|10327.3|10325.3|10317.8|10315.8|174
1698071100000|2023-10-23 14:25:00|10324.3|10322.3|10326.8|10324.8|10330.3|10328.3|10322.3|10320.3|206
1698071400000|2023-10-23 14:30:00|10327.8|10325.8|10323.3|10321.3|10331.8|10329.8|10314.8|10312.8|830
1698071700000|2023-10-23 14:35:00|10323.8|10321.8|10336.3|10334.3|10337.8|10335.8|10316.3|10314.3|656
1698072000000|2023-10-23 14:40:00|10335.8|10333.8|10342.8|10340.8|10344.3|10342.3|10331.8|10329.8|192
1698072300000|2023-10-23 14:45:00|10343.3|10341.3|10335.8|10333.8|10343.8|10341.8|10334.8|10332.8|209
1698072600000|2023-10-23 14:50:00|10336.3|10334.3|10325.3|10323.3|10337.8|10335.8|10323.8|10321.8|234
1698072900000|2023-10-23 14:55:00|10325.8|10323.8|10325.8|10323.8|10329.3|10327.3|10323.8|10321.8|159
1698073200000|2023-10-23 15:00:00|10325.3|10323.3|10325.3|10323.3|10328.3|10326.3|10321.3|10319.3|255
1698073500000|2023-10-23 15:05:00|10325.8|10323.8|10330.8|10328.8|10333.8|10331.8|10325.3|10323.3|539
1698073800000|2023-10-23 15:10:00|10330.3|10328.3|10337.8|10335.8|10338.3|10336.3|10328.8|10326.8|338
1698074100000|2023-10-23 15:15:00|10337.3|10335.3|10330.3|10328.3|10338.3|10336.3|10329.3|10327.3|1181
1698074400000|2023-10-23 15:20:00|10329.3|10327.3|10338.8|10336.8|10341.8|10339.8|10329.3|10327.3|619
1698074700000|2023-10-23 15:25:00|10338.3|10336.3|10336.8|10334.8|10340.3|10338.3|10331.3|10329.3|1151
1698075000000|2023-10-23 15:30:00|10337.3|10335.3|10334.3|10332.3|10337.3|10335.3|10332.3|10330.3|932
1698075300000|2023-10-23 15:35:00|10333.8|10331.8|10339.3|10337.3|10341.3|10339.3|10328.3|10326.3|551
1698075600000|2023-10-23 15:40:00|10339.8|10337.8|10329.3|10327.3|10339.8|10337.8|10329.3|10327.3|169
1698075900000|2023-10-23 15:45:00|10329.8|10327.8|10325.8|10323.8|10332.3|10330.3|10323.8|10321.8|96
1698076200000|2023-10-23 15:50:00|10326.3|10324.3|10325.8|10323.8|10330.3|10328.3|10324.8|10322.8|45
1698076500000|2023-10-23 15:55:00|10326.3|10324.3|10336.3|10334.3|10336.3|10334.3|10325.8|10323.8|111
1698076800000|2023-10-23 16:00:00|10337.8|10335.8|10330.8|10328.8|10337.8|10335.8|10329.3|10327.3|76
1698077100000|2023-10-23 16:05:00|10331.3|10329.3|10333.8|10331.8|10334.3|10332.3|10330.8|10328.8|66
1698077400000|2023-10-23 16:10:00|10334.3|10332.3|10326.3|10324.3|10334.3|10332.3|10325.8|10323.8|39
1698077700000|2023-10-23 16:15:00|10327.3|10325.3|10319.8|10317.8|10327.8|10325.8|10318.8|10316.8|52
1698078000000|2023-10-23 16:20:00|10320.3|10318.3|10327.3|10325.3|10327.3|10325.3|10318.3|10316.3|42
1698078300000|2023-10-23 16:25:00|10326.8|10324.8|10328.8|10326.8|10328.8|10326.8|10324.8|10322.8|23
1698078600000|2023-10-23 16:30:00|10328.3|10326.3|10325.8|10323.8|10328.3|10326.3|10324.8|10322.8|28
1698078900000|2023-10-23 16:35:00|10325.3|10323.3|10330.3|10328.3|10330.3|10328.3|10325.3|10323.3|29
1698079200000|2023-10-23 16:40:00|10329.8|10327.8|10323.8|10321.8|10329.8|10327.8|10322.8|10320.8|20
1698079500000|2023-10-23 16:45:00|10323.3|10321.3|10326.8|10324.8|10328.3|10326.3|10323.3|10321.3|24
1698079800000|2023-10-23 16:50:00|10326.3|10324.3|10328.8|10326.8|10329.3|10327.3|10325.8|10323.8|23
1698080100000|2023-10-23 16:55:00|10329.3|10327.3|10342.8|10340.8|10342.8|10340.8|10328.8|10326.8|60
1698080400000|2023-10-23 17:00:00|10343.3|10341.3|10339.8|10337.8|10345.3|10343.3|10337.8|10335.8|54
1698080700000|2023-10-23 17:05:00|10339.3|10337.3|10338.3|10336.3|10341.8|10339.8|10338.3|10336.3|27
1698081000000|2023-10-23 17:10:00|10338.8|10336.8|10333.8|10331.8|10338.8|10336.8|10330.8|10328.8|22
1698081300000|2023-10-23 17:15:00|10333.3|10331.3|10322.3|10320.3|10333.8|10331.8|10322.3|10320.3|30
1698081600000|2023-10-23 17:20:00|10322.8|10320.8|10318.8|10316.8|10327.3|10325.3|10318.8|10316.8|34
1698081900000|2023-10-23 17:25:00|10319.3|10317.3|10319.8|10317.8|10321.3|10319.3|10317.8|10315.8|15
1698082200000|2023-10-23 17:30:00|10320.3|10318.3|10325.8|10323.8|10326.3|10324.3|10318.8|10316.8|18
1698082500000|2023-10-23 17:35:00|10325.3|10323.3|10327.8|10325.8|10328.8|10326.8|10325.3|10323.3|17
1698082800000|2023-10-23 17:40:00|10327.3|10325.3|10330.3|10328.3|10332.8|10330.8|10326.8|10324.8|9
1698083100000|2023-10-23 17:45:00|10329.8|10327.8|10331.8|10329.8|10333.8|10331.8|10327.8|10325.8|7
1698083400000|2023-10-23 17:50:00|10332.3|10330.3|10326.8|10324.8|10332.8|10330.8|10326.8|10324.8|4
1698083700000|2023-10-23 17:55:00|10327.3|10325.3|10322.8|10320.8|10327.8|10325.8|10321.3|10319.3|24
1698084000000|2023-10-23 18:00:00|10322.3|10320.3|10318.3|10316.3|10322.8|10320.8|10315.8|10313.8|34
1698084300000|2023-10-23 18:05:00|10317.8|10315.8|10320.8|10318.8|10322.8|10320.8|10317.8|10315.8|12
1698084600000|2023-10-23 18:10:00|10320.3|10318.3|10312.8|10310.8|10320.8|10318.8|10312.8|10310.8|37
1698084900000|2023-10-23 18:15:00|10313.3|10311.3|10304.3|10302.3|10313.8|10311.8|10303.3|10301.3|57
1698085200000|2023-10-23 18:20:00|10303.8|10301.8|10304.8|10302.8|10307.8|10305.8|10301.8|10299.8|27
1698085500000|2023-10-23 18:25:00|10305.3|10303.3|10304.8|10302.8|10306.8|10304.8|10303.8|10301.8|23
1698085800000|2023-10-23 18:30:00|10305.3|10303.3|10302.8|10300.8|10307.8|10305.8|10301.8|10299.8|21
1698086100000|2023-10-23 18:35:00|10302.3|10300.3|10309.8|10307.8|10309.8|10307.8|10301.8|10299.8|22
1698086400000|2023-10-23 18:40:00|10310.3|10308.3|10309.8|10307.8|10316.8|10314.8|10308.3|10306.3|58
1698086700000|2023-10-23 18:45:00|10310.3|10308.3|10312.8|10310.8|10315.8|10313.8|10308.8|10306.8|16
1698087000000|2023-10-23 18:50:00|10312.3|10310.3|10310.8|10308.8|10314.3|10312.3|10307.8|10305.8|19
1698087300000|2023-10-23 18:55:00|10310.3|10308.3|10306.3|10304.3|10311.8|10309.8|10304.3|10302.3|65
1698087600000|2023-10-23 19:00:00|10306.8|10304.8|10309.8|10307.8|10310.8|10308.8|10304.8|10302.8|38
1698087900000|2023-10-23 19:05:00|10309.3|10307.3|10306.8|10304.8|10310.8|10308.8|10305.8|10303.8|7
1698088200000|2023-10-23 19:10:00|10306.3|10304.3|10306.3|10304.3|10306.8|10304.8|10299.3|10297.3|53
1698088500000|2023-10-23 19:15:00|10306.8|10304.8|10306.8|10304.8|10307.8|10305.8|10302.3|10300.3|28
1698088800000|2023-10-23 19:20:00|10305.8|10303.8|10297.3|10295.3|10306.8|10304.8|10293.8|10291.8|37
1698089100000|2023-10-23 19:25:00|10296.8|10294.8|10290.8|10288.8|10299.8|10297.8|10290.8|10288.8|34
1698089400000|2023-10-23 19:30:00|10290.3|10288.3|10291.8|10289.8|10294.3|10292.3|10287.8|10285.8|75
1698089700000|2023-10-23 19:35:00|10292.3|10290.3|10289.8|10287.8|10292.3|10290.3|10287.8|10285.8|12
1698090000000|2023-10-23 19:40:00|10289.3|10287.3|10292.3|10290.3|10294.8|10292.8|10288.8|10286.8|32
1698090300000|2023-10-23 19:45:00|10291.8|10289.8|10292.8|10290.8|10296.8|10294.8|10291.3|10289.3|17
1698090600000|2023-10-23 19:50:00|10295.8|10293.8|10288.3|10286.3|10295.8|10293.8|10287.8|10285.8|42
1698090900000|2023-10-23 19:55:00|10288.8|10286.8|10285.7|10279.7|10290.3|10288.3|10283.8|10279.7|139
1698091200000|2023-10-23 20:00:00|10284.4|10278.4|10293.7|10287.7|10293.7|10287.7|10284.1|10278.1|0
1698091500000|2023-10-23 20:05:00|10293.8|10287.8|10298|10292|10298.5|10292.5|10293.8|10287.8|0
1698091800000|2023-10-23 20:10:00|10297.7|10291.7|10295.9|10289.9|10298|10292|10295.9|10289.9|0
1698092100000|2023-10-23 20:15:00|10295.6|10289.6|10296.2|10290.2|10296.6|10290.6|10295.6|10289.6|0
1698092400000|2023-10-23 20:20:00|10295.9|10289.9|10295.6|10289.6|10295.9|10289.9|10295.6|10289.6|0
1698092700000|2023-10-23 20:25:00|10295.1|10289.1|10296.9|10290.9|10296.9|10290.9|10294.8|10288.8|0
1698093000000|2023-10-23 20:30:00|10296.6|10290.6|10298|10292|10298|10292|10296.2|10290.2|0
1698093300000|2023-10-23 20:35:00|10298.5|10292.5|10299.2|10293.2|10299.6|10293.6|10298|10292|0
1698093600000|2023-10-23 20:40:00|10299.3|10293.3|10300.6|10294.6|10300.6|10294.6|10298.5|10292.5|0
1698093900000|2023-10-23 20:45:00|10300.3|10294.3|10300.3|10294.3|10300.5|10294.5|10299.9|10293.9|0
1698094200000|2023-10-23 20:50:00|10300.6|10294.6|10299.2|10293.2|10300.9|10294.9|10299.2|10293.2|0
1698094500000|2023-10-23 20:55:00|10298.8|10292.8|10298.6|10292.6|10298.9|10292.9|10297.7|10291.7|0
1698094800000|2023-10-23 21:00:00|10298.8|10292.8|10298.6|10292.6|10298.9|10292.9|10298.3|10292.3|0
1698095100000|2023-10-23 21:05:00|10298.9|10292.9|10297.9|10291.9|10299.1|10293.1|10297.6|10291.6|0
1698095400000|2023-10-23 21:10:00|10298.1|10292.1|10298.1|10292.1|10298.1|10292.1|10298.1|10292.1|0
1698095700000|2023-10-23 21:15:00|10297.9|10291.9|10297.8|10291.8|10298.1|10292.1|10297.6|10291.6|0
1698096000000|2023-10-23 21:20:00|10297.6|10291.6|10298.8|10292.8|10299|10293|10297.6|10291.6|0
1698096300000|2023-10-23 21:25:00|10298.7|10292.7|10299|10293|10299.3|10293.3|10298.7|10292.7|0
1698096600000|2023-10-23 21:30:00|10298.8|10292.8|10298.5|10292.5|10299|10293|10298.4|10292.4|0
1698096900000|2023-10-23 21:35:00|10298.6|10292.6|10299.1|10293.1|10299.1|10293.1|10298.6|10292.6|0
1698097200000|2023-10-23 21:40:00|10299.3|10293.3|10299.3|10293.3|10299.4|10293.4|10299.3|10293.3|0
1698097500000|2023-10-23 21:45:00|10299.5|10293.5|10299|10293|10299.5|10293.5|10299|10293|0
1698097800000|2023-10-23 21:50:00|10299.1|10293.1|10298.8|10292.8|10299.6|10293.6|10298.2|10292.2|0
1698098100000|2023-10-23 21:55:00|10299.1|10293.1|10299.1|10293.1|10299.8|10293.8|10299.1|10293.1|0
1698098400000|2023-10-23 22:00:00|10299.3|10293.3|10296.4|10290.4|10300.7|10294.7|10296.1|10290.1|0
1698098700000|2023-10-23 22:05:00|10296.1|10290.1|10297.6|10291.6|10297.6|10291.6|10295.8|10289.8|0
1698099000000|2023-10-23 22:10:00|10296.8|10290.8|10297.6|10291.6|10297.9|10291.9|10296.5|10290.5|0
1698099300000|2023-10-23 22:15:00|10298.7|10292.7|10297.6|10291.6|10299.1|10293.1|10297.3|10291.3|0
1698099600000|2023-10-23 22:20:00|10297.8|10291.8|10297.9|10291.9|10298.5|10292.5|10297.3|10291.3|0
1698099900000|2023-10-23 22:25:00|10297.6|10291.6|10300.2|10294.2|10300.2|10294.2|10297.3|10291.3|0
1698100200000|2023-10-23 22:30:00|10300.4|10294.4|10297.9|10291.9|10300.4|10294.4|10297.6|10291.6|0
1698100500000|2023-10-23 22:35:00|10297.8|10291.8|10297.9|10291.9|10298.4|10292.4|10297.6|10291.6|0
1698100800000|2023-10-23 22:40:00|10298.4|10292.4|10299.1|10293.1|10299.1|10293.1|10297.6|10291.6|0
1698101100000|2023-10-23 22:45:00|10298.7|10292.7|10298.4|10292.4|10299.4|10293.4|10297.9|10291.9|0
1698101400000|2023-10-23 22:50:00|10297.9|10291.9|10299.4|10293.4|10299.4|10293.4|10297.3|10291.3|0
1698101700000|2023-10-23 22:55:00|10299.5|10293.5|10299.8|10293.8|10300.5|10294.5|10299.1|10293.1|0
1698102000000|2023-10-23 23:00:00|10299.7|10293.7|10303.5|10297.5|10303.5|10297.5|10299.4|10293.4|0
1698102300000|2023-10-23 23:05:00|10303.3|10297.3|10303.5|10297.5|10303.5|10297.5|10303.2|10297.2|0
1698102600000|2023-10-23 23:10:00|10303.2|10297.2|10305.7|10299.7|10306|10300|10303.2|10297.2|0
1698102900000|2023-10-23 23:15:00|10305.9|10299.9|10306|10300|10306.8|10300.8|10305.7|10299.7|0
1698103200000|2023-10-23 23:20:00|10305.7|10299.7|10306.5|10300.5|10307.9|10301.9|10305|10299|0
1698103500000|2023-10-23 23:25:00|10306.8|10300.8|10306.5|10300.5|10307.1|10301.1|10306|10300|0
1698103800000|2023-10-23 23:30:00|10306|10300|10305.3|10299.3|10306|10300|10304.2|10298.2|0
1698104100000|2023-10-23 23:35:00|10305|10299|10305|10299|10305.3|10299.3|10304.7|10298.7|0
1698104400000|2023-10-23 23:40:00|10305.1|10299.1|10305.3|10299.3|10305.3|10299.3|10304.2|10298.2|0
1698104700000|2023-10-23 23:45:00|10305|10299|10307.6|10301.6|10308.2|10302.2|10305|10299|0
1698105000000|2023-10-23 23:50:00|10307.9|10301.9|10307.6|10301.6|10307.9|10301.9|10306.8|10300.8|0
1698105300000|2023-10-23 23:55:00|10307.1|10301.1|10308.2|10302.2|10308.6|10302.6|10306.8|10300.8|0
1698105600000|2023-10-24 00:00:00|10307.9|10301.9|10305.6|10299.6|10308.6|10302.6|10305.6|10299.6|0
1698105900000|2023-10-24 00:05:00|10305.3|10299.3|10304.6|10298.6|10306.7|10300.7|10303.8|10297.8|0
1698106200000|2023-10-24 00:10:00|10305|10299|10300.2|10294.2|10305.3|10299.3|10300.2|10294.2|0
1698106500000|2023-10-24 00:15:00|10300.5|10294.5|10291.7|10285.7|10300.8|10294.8|10291.7|10285.7|0
1698106800000|2023-10-24 00:20:00|10293.2|10287.2|10294.8|10288.8|10297.8|10291.8|10293.2|10287.2|0
1698107100000|2023-10-24 00:25:00|10296.3|10290.3|10293.3|10287.3|10296.3|10290.3|10293.3|10287.3|0
1698107400000|2023-10-24 00:30:00|10291.8|10285.8|10294|10288|10296.3|10290.3|10291.8|10285.8|0
1698107700000|2023-10-24 00:35:00|10293.3|10287.3|10291.8|10285.8|10294.8|10288.8|10290.3|10284.3|0
1698108000000|2023-10-24 00:40:00|10292.5|10286.5|10291.8|10285.8|10293.2|10287.2|10290.2|10284.2|0
1698108300000|2023-10-24 00:45:00|10291.7|10285.7|10290.2|10284.2|10291.8|10285.8|10288.7|10282.7|0
1698108600000|2023-10-24 00:50:00|10289.5|10283.5|10293.3|10287.3|10293.3|10287.3|10289.5|10283.5|0
1698108900000|2023-10-24 00:55:00|10294.1|10288.1|10291.8|10285.8|10294.8|10288.8|10291.8|10285.8|0
1698109200000|2023-10-24 01:00:00|10292.5|10286.5|10296.3|10290.3|10297.8|10291.8|10291.8|10285.8|0
1698109500000|2023-10-24 01:05:00|10294.8|10288.8|10293.3|10287.3|10294.8|10288.8|10293.3|10287.3|0
1698109800000|2023-10-24 01:10:00|10294.1|10288.1|10293.3|10287.3|10294.9|10288.9|10293.3|10287.3|0
1698110100000|2023-10-24 01:15:00|10294.8|10288.8|10293.3|10287.3|10294.8|10288.8|10291.8|10285.8|0
1698110400000|2023-10-24 01:20:00|10291.8|10285.8|10287.2|10281.2|10291.8|10285.8|10287.2|10281.2|0
1698110700000|2023-10-24 01:25:00|10288|10282|10287.2|10281.2|10288.7|10282.7|10287.2|10281.2|0
1698111000000|2023-10-24 01:30:00|10288.7|10282.7|10281.1|10275.1|10288.7|10282.7|10281|10275|0
1698111300000|2023-10-24 01:35:00|10281|10275|10281.1|10275.1|10282.5|10276.5|10279.5|10273.5|0
1698111600000|2023-10-24 01:40:00|10282.6|10276.6|10284.1|10278.1|10285.6|10279.6|10282.6|10276.6|0
1698111900000|2023-10-24 01:45:00|10284.2|10278.2|10282.6|10276.6|10287.2|10281.2|10282.6|10276.6|0
1698112200000|2023-10-24 01:50:00|10281.8|10275.8|10281.1|10275.1|10282.6|10276.6|10280.4|10274.4|0
1698112500000|2023-10-24 01:55:00|10280.4|10274.4|10281.1|10275.1|10282.6|10276.6|10280.4|10274.4|0
1698112800000|2023-10-24 02:00:00|10279.6|10273.6|10281.9|10275.9|10284.2|10278.2|10279.6|10273.6|0
1698113100000|2023-10-24 02:05:00|10281.1|10275.1|10286.4|10280.4|10287.1|10281.1|10281.1|10275.1|0
1698113400000|2023-10-24 02:10:00|10285.6|10279.6|10290.2|10284.2|10290.2|10284.2|10285.6|10279.6|0
1698113700000|2023-10-24 02:15:00|10289.4|10283.4|10294.7|10288.7|10294.7|10288.7|10288.7|10282.7|0
1698114000000|2023-10-24 02:20:00|10296.2|10290.2|10297.7|10291.7|10297.7|10291.7|10294.7|10288.7|0
1698114300000|2023-10-24 02:25:00|10296.2|10290.2|10297.7|10291.7|10299.2|10293.2|10296.2|10290.2|0
1698114600000|2023-10-24 02:30:00|10299.2|10293.2|10299.2|10293.2|10300.7|10294.7|10299.2|10293.2|0
1698114900000|2023-10-24 02:35:00|10300|10294|10299.2|10293.2|10300.7|10294.7|10299.2|10293.2|0
1698115200000|2023-10-24 02:40:00|10300|10294|10302.2|10296.2|10302.2|10296.2|10299.2|10293.2|0
1698115500000|2023-10-24 02:45:00|10302.3|10296.3|10301.5|10295.5|10302.3|10296.3|10300.7|10294.7|0
1698115800000|2023-10-24 02:50:00|10302.2|10296.2|10300.7|10294.7|10303|10297|10300.7|10294.7|0
1698116100000|2023-10-24 02:55:00|10301.5|10295.5|10297.7|10291.7|10301.5|10295.5|10297.7|10291.7|0
1698116400000|2023-10-24 03:00:00|10299.2|10293.2|10299.2|10293.2|10299.3|10293.3|10297.7|10291.7|0
1698116700000|2023-10-24 03:05:00|10297.7|10291.7|10297.7|10291.7|10299.2|10293.2|10297.7|10291.7|0
1698117000000|2023-10-24 03:10:00|10296.2|10290.2|10296.2|10290.2|10297.7|10291.7|10296.2|10290.2|0
1698117300000|2023-10-24 03:15:00|10297|10291|10296.2|10290.2|10299.2|10293.2|10296.2|10290.2|0
1698117600000|2023-10-24 03:20:00|10297|10291|10300.7|10294.7|10300.7|10294.7|10296.2|10290.2|0
1698117900000|2023-10-24 03:25:00|10299.2|10293.2|10299.2|10293.2|10299.2|10293.2|10297.7|10291.7|0
1698118200000|2023-10-24 03:30:00|10299.1|10293.1|10297.7|10291.7|10300.6|10294.6|10294.7|10288.7|0
1698118500000|2023-10-24 03:35:00|10298.4|10292.4|10302.1|10296.1|10302.2|10296.2|10297.7|10291.7|0
1698118800000|2023-10-24 03:40:00|10300.6|10294.6|10302.1|10296.1|10302.1|10296.1|10300.6|10294.6|0
1698119100000|2023-10-24 03:45:00|10303.6|10297.6|10302.1|10296.1|10303.6|10297.6|10302.1|10296.1|0
1698119400000|2023-10-24 03:50:00|10303.6|10297.6|10302.1|10296.1|10303.6|10297.6|10302.1|10296.1|0
1698119700000|2023-10-24 03:55:00|10303.6|10297.6|10303.6|10297.6|10303.6|10297.6|10303.6|10297.6|0
1698120000000|2023-10-24 04:00:00|10305.1|10299.1|10305.1|10299.1|10306.6|10300.6|10303.6|10297.6|0
1698120300000|2023-10-24 04:05:00|10303.6|10297.6|10305.1|10299.1|10305.1|10299.1|10303.6|10297.6|0
1698120600000|2023-10-24 04:10:00|10306.6|10300.6|10308.1|10302.1|10308.1|10302.1|10306.6|10300.6|0
1698120900000|2023-10-24 04:15:00|10309.6|10303.6|10309.6|10303.6|10309.6|10303.6|10308.1|10302.1|0
1698121200000|2023-10-24 04:20:00|10308.9|10302.9|10308.1|10302.1|10309.6|10303.6|10308.1|10302.1|0
1698121500000|2023-10-24 04:25:00|10307.4|10301.4|10306.6|10300.6|10307.4|10301.4|10306.6|10300.6|0
1698122100000|2023-10-24 04:35:00|10308.1|10302.1|10306.6|10300.6|10308.1|10302.1|10306.6|10300.6|0
1698122400000|2023-10-24 04:40:00|10306.7|10300.7|10306.7|10300.7|10308.1|10302.1|10306.6|10300.6|0
1698122700000|2023-10-24 04:45:00|10308.1|10302.1|10308.2|10302.2|10308.2|10302.2|10306.6|10300.6|0
1698123000000|2023-10-24 04:50:00|10307.4|10301.4|10308.2|10302.2|10308.2|10302.2|10306.7|10300.7|0
1698123300000|2023-10-24 04:55:00|10307.4|10301.4|10308.2|10302.2|10308.2|10302.2|10306.7|10300.7|0
1698123600000|2023-10-24 05:00:00|10309.7|10303.7|10308.9|10302.9|10312.7|10306.7|10308.2|10302.2|0
1698123900000|2023-10-24 05:05:00|10308.2|10302.2|10326.2|10320.2|10327.7|10321.7|10308.2|10302.2|0
1698124200000|2023-10-24 05:10:00|10327.7|10321.7|10327.8|10321.8|10327.8|10321.8|10326.2|10320.2|0
1698124500000|2023-10-24 05:15:00|10329.3|10323.3|10329.3|10323.3|10329.3|10323.3|10329.3|10323.3|0
1698124800000|2023-10-24 05:20:00|10330|10324|10327.8|10321.8|10330.8|10324.8|10327.8|10321.8|0
1698125100000|2023-10-24 05:25:00|10329.3|10323.3|10327.8|10321.8|10329.3|10323.3|10327.8|10321.8|0
1698125400000|2023-10-24 05:30:00|10329.3|10323.3|10330|10324|10330.8|10324.8|10329.3|10323.3|0
1698125700000|2023-10-24 05:35:00|10329.3|10323.3|10329.3|10323.3|10330.8|10324.8|10329.3|10323.3|0
1698126000000|2023-10-24 05:40:00|10329.2|10323.2|10324.9|10318.9|10329.3|10323.3|10324.9|10318.9|0
1698126300000|2023-10-24 05:45:00|10326.4|10320.4|10327.9|10321.9|10327.9|10321.9|10326.4|10320.4|0
1698126600000|2023-10-24 05:50:00|10328.7|10322.7|10331.4|10325.4|10331.4|10325.4|10327.9|10321.9|0
1698126900000|2023-10-24 05:55:00|10329.9|10323.9|10329.9|10323.9|10331.4|10325.4|10329.9|10323.9|0
1698127200000|2023-10-24 06:00:00|10345.8|10343.8|10345.3|10343.3|10354.8|10352.8|10343.3|10341.3|123
1698127500000|2023-10-24 06:05:00|10344.3|10342.3|10341.8|10339.8|10344.3|10342.3|10335.8|10333.8|101
1698127800000|2023-10-24 06:10:00|10341.3|10339.3|10344.3|10342.3|10348.3|10346.3|10339.8|10337.8|48
1698128100000|2023-10-24 06:15:00|10344.8|10342.8|10342.8|10340.8|10348.8|10346.8|10339.8|10337.8|73
1698128400000|2023-10-24 06:20:00|10342.3|10340.3|10349.3|10347.3|10350.3|10348.3|10342.3|10340.3|142
1698128700000|2023-10-24 06:25:00|10348.3|10346.3|10348.8|10346.8|10354.3|10352.3|10346.3|10344.3|102
1698129000000|2023-10-24 06:30:00|10348.3|10346.3|10347.8|10345.8|10349.3|10347.3|10343.8|10341.8|37
1698129300000|2023-10-24 06:35:00|10349.3|10347.3|10354.8|10352.8|10354.8|10352.8|10349.3|10347.3|102
1698129600000|2023-10-24 06:40:00|10356.3|10354.3|10355.8|10353.8|10356.3|10354.3|10352.8|10350.8|20
1698129900000|2023-10-24 06:45:00|10355.3|10353.3|10354.8|10352.8|10357.8|10355.8|10354.8|10352.8|24
1698130200000|2023-10-24 06:50:00|10354.3|10352.3|10360.8|10358.8|10361.8|10359.8|10354.3|10352.3|27
1698130500000|2023-10-24 06:55:00|10361.3|10359.3|10345.3|10343.3|10366.8|10364.8|10344.8|10342.8|210
1698130800000|2023-10-24 07:00:00|10343.8|10341.8|10335.3|10333.3|10360.8|10358.8|10335.3|10333.3|885
1698131100000|2023-10-24 07:05:00|10333.8|10331.8|10324.3|10322.3|10339.3|10337.3|10319.8|10317.8|744
1698131400000|2023-10-24 07:10:00|10322.8|10320.8|10318.3|10316.3|10333.3|10331.3|10315.3|10313.3|422
1698131700000|2023-10-24 07:15:00|10317.8|10315.8|10316.3|10314.3|10319.8|10317.8|10309.3|10307.3|378
1698132000000|2023-10-24 07:20:00|10315.8|10313.8|10307.8|10305.8|10317.8|10315.8|10302.8|10300.8|323
1698132300000|2023-10-24 07:25:00|10308.3|10306.3|10314.3|10312.3|10316.8|10314.8|10296.8|10294.8|270
1698132600000|2023-10-24 07:30:00|10313.8|10311.8|10298.3|10296.3|10318.8|10316.8|10298.3|10296.3|451
1698132900000|2023-10-24 07:35:00|10298.8|10296.8|10296.3|10294.3|10304.8|10302.8|10291.3|10289.3|523
1698133200000|2023-10-24 07:40:00|10296.9|10294.9|10305.4|10303.4|10308.9|10306.9|10293.4|10291.4|230
1698133500000|2023-10-24 07:45:00|10305.9|10303.9|10302.4|10300.4|10305.9|10303.9|10295.9|10293.9|184
1698133800000|2023-10-24 07:50:00|10302.9|10300.9|10290.4|10288.4|10304.4|10302.4|10287.9|10285.9|405
1698134100000|2023-10-24 07:55:00|10291.4|10289.4|10287.4|10285.4|10291.4|10289.4|10283.9|10281.9|229
1698134400000|2023-10-24 08:00:00|10289.4|10287.4|10281.4|10279.4|10290.4|10288.4|10280.4|10278.4|322
1698134700000|2023-10-24 08:05:00|10281.9|10279.9|10292.4|10290.4|10294.4|10292.4|10280.9|10278.9|449
1698135000000|2023-10-24 08:10:00|10291.9|10289.9|10291.4|10289.4|10295.9|10293.9|10288.4|10286.4|196
1698135300000|2023-10-24 08:15:00|10290.9|10288.9|10278.9|10276.9|10290.9|10288.9|10278.4|10276.4|171
1698135600000|2023-10-24 08:20:00|10278.4|10276.4|10291.9|10289.9|10292.9|10290.9|10275.9|10273.9|201
1698135900000|2023-10-24 08:25:00|10291.4|10289.4|10292.4|10290.4|10296.4|10294.4|10289.9|10287.9|93
1698136200000|2023-10-24 08:30:00|10291.9|10289.9|10283.4|10281.4|10294.9|10292.9|10279.9|10277.9|251
1698136500000|2023-10-24 08:35:00|10283.9|10281.9|10285.4|10283.4|10289.9|10287.9|10280.9|10278.9|152
1698136800000|2023-10-24 08:40:00|10285.9|10283.9|10305.4|10303.4|10306.4|10304.4|10284.9|10282.9|194
1698137100000|2023-10-24 08:45:00|10304.9|10302.9|10299.9|10297.9|10305.9|10303.9|10293.4|10291.4|145
1698137400000|2023-10-24 08:50:00|10299.4|10297.4|10310.9|10308.9|10312.9|10310.9|10296.9|10294.9|265
1698137700000|2023-10-24 08:55:00|10310.4|10308.4|10307.4|10305.4|10312.4|10310.4|10303.4|10301.4|160
1698138000000|2023-10-24 09:00:00|10306.9|10304.9|10308.9|10306.9|10308.9|10306.9|10295.9|10293.9|290
1698138300000|2023-10-24 09:05:00|10308.4|10306.4|10300.9|10298.9|10308.9|10306.9|10293.9|10291.9|354
1698138600000|2023-10-24 09:10:00|10300.4|10298.4|10303.9|10301.9|10308.4|10306.4|10298.9|10296.9|119
1698138900000|2023-10-24 09:15:00|10303.4|10301.4|10308.9|10306.9|10309.9|10307.9|10302.9|10300.9|135
1698139200000|2023-10-24 09:20:00|10308.4|10306.4|10307.4|10305.4|10313.4|10311.4|10305.4|10303.4|103
1698139500000|2023-10-24 09:25:00|10306.9|10304.9|10308.9|10306.9|10311.4|10309.4|10304.9|10302.9|170
1698139800000|2023-10-24 09:30:00|10309.4|10307.4|10307.4|10305.4|10310.9|10308.9|10302.9|10300.9|284
1698140100000|2023-10-24 09:35:00|10307.9|10305.9|10306.9|10304.9|10310.9|10308.9|10304.9|10302.9|94
1698140400000|2023-10-24 09:40:00|10306.4|10304.4|10309.9|10307.9|10315.9|10313.9|10304.9|10302.9|121
1698140700000|2023-10-24 09:45:00|10310.4|10308.4|10321.9|10319.9|10324.9|10322.9|10309.4|10307.4|195
1698141000000|2023-10-24 09:50:00|10321.4|10319.4|10312.9|10310.9|10321.4|10319.4|10305.9|10303.9|162
1698141300000|2023-10-24 09:55:00|10311.9|10309.9|10309.4|10307.4|10314.9|10312.9|10306.9|10304.9|56
1698141600000|2023-10-24 10:00:00|10308.9|10306.9|10311.9|10309.9|10312.4|10310.4|10305.9|10303.9|186
1698141900000|2023-10-24 10:05:00|10311.4|10309.4|10314.9|10312.9|10314.9|10312.9|10309.4|10307.4|124
1698142200000|2023-10-24 10:10:00|10314.4|10312.4|10309.4|10307.4|10316.9|10314.9|10307.9|10305.9|462
1698142500000|2023-10-24 10:15:00|10308.9|10306.9|10306.9|10304.9|10316.9|10314.9|10304.9|10302.9|375
1698142800000|2023-10-24 10:20:00|10306.4|10304.4|10303.9|10301.9|10306.9|10304.9|10299.9|10297.9|143
1698143100000|2023-10-24 10:25:00|10303.4|10301.4|10299.9|10297.9|10306.4|10304.4|10299.9|10297.9|165
1698143400000|2023-10-24 10:30:00|10300.4|10298.4|10298.9|10296.9|10301.9|10299.9|10291.9|10289.9|299
1698143700000|2023-10-24 10:35:00|10298.4|10296.4|10306.9|10304.9|10308.9|10306.9|10295.9|10293.9|82
1698144000000|2023-10-24 10:40:00|10305.9|10303.9|10300.9|10298.9|10305.9|10303.9|10297.4|10295.4|91
1698144300000|2023-10-24 10:45:00|10301.9|10299.9|10307.4|10305.4|10307.9|10305.9|10301.4|10299.4|188
1698144600000|2023-10-24 10:50:00|10307.9|10305.9|10318.9|10316.9|10319.4|10317.4|10305.9|10303.9|97
1698144900000|2023-10-24 10:55:00|10319.4|10317.4|10315.4|10313.4|10319.9|10317.9|10311.9|10309.9|108
1698145200000|2023-10-24 11:00:00|10314.9|10312.9|10315.9|10313.9|10317.9|10315.9|10312.9|10310.9|81
1698145500000|2023-10-24 11:05:00|10316.4|10314.4|10317.9|10315.9|10323.4|10321.4|10314.9|10312.9|124
1698145800000|2023-10-24 11:10:00|10317.4|10315.4|10312.9|10310.9|10317.9|10315.9|10307.9|10305.9|61
1698146100000|2023-10-24 11:15:00|10313.4|10311.4|10321.9|10319.9|10321.9|10319.9|10312.9|10310.9|132
1698146400000|2023-10-24 11:20:00|10322.4|10320.4|10321.9|10319.9|10324.9|10322.9|10318.9|10316.9|250
1698146700000|2023-10-24 11:25:00|10320.9|10318.9|10325.4|10323.4|10329.4|10327.4|10320.4|10318.4|91
1698147000000|2023-10-24 11:30:00|10324.9|10322.9|10326.9|10324.9|10326.9|10324.9|10318.4|10316.4|238
1698147300000|2023-10-24 11:35:00|10326.4|10324.4|10324.4|10322.4|10326.9|10324.9|10320.9|10318.9|92
1698147600000|2023-10-24 11:40:00|10323.9|10321.9|10322.9|10320.9|10324.4|10322.4|10316.9|10314.9|128
1698147900000|2023-10-24 11:45:00|10323.4|10321.4|10318.9|10316.9|10323.9|10321.9|10316.4|10314.4|90
1698148200000|2023-10-24 11:50:00|10319.4|10317.4|10320.9|10318.9|10324.9|10322.9|10316.9|10314.9|86
1698148500000|2023-10-24 11:55:00|10320.4|10318.4|10317.9|10315.9|10328.4|10326.4|10316.4|10314.4|172
1698148800000|2023-10-24 12:00:00|10317.4|10315.4|10317.4|10315.4|10317.9|10315.9|10308.9|10306.9|287
1698149100000|2023-10-24 12:05:00|10316.9|10314.9|10321.4|10319.4|10322.4|10320.4|10312.9|10310.9|146
1698149400000|2023-10-24 12:10:00|10320.9|10318.9|10323.4|10321.4|10324.9|10322.9|10316.9|10314.9|388
1698149700000|2023-10-24 12:15:00|10323.9|10321.9|10322.9|10320.9|10327.9|10325.9|10322.4|10320.4|246
1698150000000|2023-10-24 12:20:00|10322.4|10320.4|10333.4|10331.4|10334.4|10332.4|10322.4|10320.4|223
1698150300000|2023-10-24 12:25:00|10333.9|10331.9|10332.4|10330.4|10335.9|10333.9|10328.4|10326.4|263
1698150600000|2023-10-24 12:30:00|10331.4|10329.4|10340.4|10338.4|10343.4|10341.4|10330.4|10328.4|269
1698150900000|2023-10-24 12:35:00|10340.9|10338.9|10345.4|10343.4|10348.4|10346.4|10339.4|10337.4|260
1698151200000|2023-10-24 12:40:00|10344.9|10342.9|10343.9|10341.9|10347.4|10345.4|10342.4|10340.4|142
1698151500000|2023-10-24 12:45:00|10344.4|10342.4|10339.4|10337.4|10348.9|10346.9|10338.4|10336.4|171
1698151800000|2023-10-24 12:50:00|10339.9|10337.9|10343.4|10341.4|10346.4|10344.4|10338.4|10336.4|272
1698152100000|2023-10-24 12:55:00|10343.9|10341.9|10339.9|10337.9|10344.4|10342.4|10337.9|10335.9|266
1698152400000|2023-10-24 13:00:00|10339.4|10337.4|10345.4|10343.4|10349.4|10347.4|10339.4|10337.4|304
1698152700000|2023-10-24 13:05:00|10345.9|10343.9|10344.9|10342.9|10352.4|10350.4|10342.4|10340.4|250
1698153000000|2023-10-24 13:10:00|10344.4|10342.4|10341.9|10339.9|10344.9|10342.9|10336.4|10334.4|105
1698153300000|2023-10-24 13:15:00|10341.4|10339.4|10322.4|10320.4|10344.4|10342.4|10321.4|10319.4|194
1698153600000|2023-10-24 13:20:00|10321.9|10319.9|10325.4|10323.4|10325.9|10323.9|10319.9|10317.9|158
1698153900000|2023-10-24 13:25:00|10324.9|10322.9|10324.4|10322.4|10327.4|10325.4|10315.4|10313.4|146
1698154200000|2023-10-24 13:30:00|10323.9|10321.9|10348.9|10346.9|10350.4|10348.4|10323.4|10321.4|568
1698154500000|2023-10-24 13:35:00|10348.4|10346.4|10351.4|10349.4|10352.9|10350.9|10337.4|10335.4|201
1698154800000|2023-10-24 13:40:00|10350.9|10348.9|10342.9|10340.9|10351.4|10349.4|10338.4|10336.4|202
1698155100000|2023-10-24 13:45:00|10338.9|10336.9|10337.4|10335.4|10340.4|10338.4|10330.4|10328.4|353
1698155400000|2023-10-24 13:50:00|10337.9|10335.9|10334.4|10332.4|10341.4|10339.4|10328.4|10326.4|270
1698155700000|2023-10-24 13:55:00|10333.9|10331.9|10342.9|10340.9|10343.4|10341.4|10329.4|10327.4|261
1698156000000|2023-10-24 14:00:00|10342.4|10340.4|10333.4|10331.4|10345.4|10343.4|10326.9|10324.9|401
1698156300000|2023-10-24 14:05:00|10332.9|10330.9|10341.4|10339.4|10341.4|10339.4|10329.4|10327.4|278
1698156600000|2023-10-24 14:10:00|10342|10340|10338|10336|10345.5|10343.5|10336.5|10334.5|213
1698156900000|2023-10-24 14:15:00|10337.5|10335.5|10335.5|10333.5|10342.5|10340.5|10334.5|10332.5|201
1698157200000|2023-10-24 14:20:00|10336|10334|10355|10353|10358|10356|10334.5|10332.5|281
1698157500000|2023-10-24 14:25:00|10355.5|10353.5|10366|10364|10366|10364|10354|10352|269
1698157800000|2023-10-24 14:30:00|10365.5|10363.5|10364|10362|10366|10364|10358.5|10356.5|260
1698158100000|2023-10-24 14:35:00|10364.5|10362.5|10378|10376|10379|10377|10359|10357|624
1698158400000|2023-10-24 14:40:00|10377.5|10375.5|10378|10376|10382.5|10380.5|10372|10370|1060
1698158700000|2023-10-24 14:45:00|10377.5|10375.5|10386|10384|10386|10384|10373|10371|331
1698159000000|2023-10-24 14:50:00|10385.5|10383.5|10384|10382|10386|10384|10381.5|10379.5|331
1698159300000|2023-10-24 14:55:00|10384.5|10382.5|10387|10385|10388|10386|10381|10379|307
1698159600000|2023-10-24 15:00:00|10387.5|10385.5|10385|10383|10387.5|10385.5|10377|10375|421
1698159900000|2023-10-24 15:05:00|10384|10382|10385|10383|10389|10387|10381|10379|422
1698160200000|2023-10-24 15:10:00|10384.5|10382.5|10385|10383|10388|10386|10380|10378|469
1698160500000|2023-10-24 15:15:00|10384.5|10382.5|10381.5|10379.5|10386|10384|10380|10378|1079
1698160800000|2023-10-24 15:20:00|10381|10379|10375|10373|10383|10381|10372|10370|532
1698161100000|2023-10-24 15:25:00|10375.5|10373.5|10378|10376|10381|10379|10375|10373|1004
1698161400000|2023-10-24 15:30:00|10378.5|10376.5|10381|10379|10382.5|10380.5|10377|10375|703
1698161700000|2023-10-24 15:35:00|10381.5|10379.5|10381|10379|10385|10383|10380|10378|325
1698162000000|2023-10-24 15:40:00|10381.5|10379.5|10384.5|10382.5|10387|10385|10380|10378|217
1698162300000|2023-10-24 15:45:00|10383.5|10381.5|10387|10385|10389|10387|10383.5|10381.5|161
1698162600000|2023-10-24 15:50:00|10386.5|10384.5|10380.5|10378.5|10386.5|10384.5|10377.5|10375.5|124
1698162900000|2023-10-24 15:55:00|10380|10378|10384.5|10382.5|10385|10383|10378.5|10376.5|17
1698163200000|2023-10-24 16:00:00|10383|10381|10380.5|10378.5|10385|10383|10379.5|10377.5|79
1698163500000|2023-10-24 16:05:00|10380|10378|10381|10379|10382|10380|10378|10376|17
1698163800000|2023-10-24 16:10:00|10380.5|10378.5|10379|10377|10381.5|10379.5|10378|10376|21
1698164100000|2023-10-24 16:15:00|10377.5|10375.5|10372.5|10370.5|10380|10378|10372.5|10370.5|149
1698164400000|2023-10-24 16:20:00|10373|10371|10367|10365|10373|10371|10367|10365|61
1698164700000|2023-10-24 16:25:00|10366.5|10364.5|10368|10366|10370.5|10368.5|10366|10364|40
1698165000000|2023-10-24 16:30:00|10367.5|10365.5|10369.5|10367.5|10370.5|10368.5|10367.5|10365.5|14
1698165300000|2023-10-24 16:35:00|10369|10367|10369.5|10367.5|10370.5|10368.5|10366.5|10364.5|20
1698165600000|2023-10-24 16:40:00|10370|10368|10369.5|10367.5|10371.5|10369.5|10368|10366|12
1698165900000|2023-10-24 16:45:00|10369|10367|10368.5|10366.5|10371.5|10369.5|10367.5|10365.5|18
1698166200000|2023-10-24 16:50:00|10368|10366|10366.5|10364.5|10368.5|10366.5|10366|10364|16
1698166500000|2023-10-24 16:55:00|10367.5|10365.5|10370|10368|10370|10368|10364.5|10362.5|52
1698166800000|2023-10-24 17:00:00|10369.5|10367.5|10370.5|10368.5|10371.5|10369.5|10368|10366|29
1698167100000|2023-10-24 17:05:00|10370|10368|10371.5|10369.5|10372|10370|10369.5|10367.5|18
1698167400000|2023-10-24 17:10:00|10371|10369|10368.5|10366.5|10371|10369|10365.5|10363.5|39
1698167700000|2023-10-24 17:15:00|10369|10367|10371.5|10369.5|10371.5|10369.5|10369|10367|5
1698168000000|2023-10-24 17:20:00|10372|10370|10375.5|10373.5|10376.5|10374.5|10372|10370|61
1698168300000|2023-10-24 17:25:00|10376|10374|10380.5|10378.5|10380.5|10378.5|10376|10374|5
1698168600000|2023-10-24 17:30:00|10381.5|10379.5|10379.5|10377.5|10384.5|10382.5|10379.5|10377.5|33
1698168900000|2023-10-24 17:35:00|10380|10378|10380.5|10378.5|10380.5|10378.5|10378.5|10376.5|2
1698169200000|2023-10-24 17:40:00|10380|10378|10380|10378|10380.5|10378.5|10378.5|10376.5|4
1698169500000|2023-10-24 17:45:00|10379.5|10377.5|10380.5|10378.5|10380.5|10378.5|10378.5|10376.5|1
1698169800000|2023-10-24 17:50:00|10380|10378|10380.5|10378.5|10383|10381|10378|10376|32
1698170100000|2023-10-24 17:55:00|10381|10379|10380|10378|10381|10379|10377|10375|40
1698170400000|2023-10-24 18:00:00|10379.5|10377.5|10376.5|10374.5|10381|10379|10376|10374|28
1698170700000|2023-10-24 18:05:00|10377|10375|10379.5|10377.5|10381.5|10379.5|10377|10375|26
1698171000000|2023-10-24 18:10:00|10379|10377|10383.5|10381.5|10383.5|10381.5|10377.5|10375.5|8
1698171300000|2023-10-24 18:15:00|10383|10381|10380.5|10378.5|10383.5|10381.5|10379.5|10377.5|7
1698171600000|2023-10-24 18:20:00|10379.5|10377.5|10382|10380|10382|10380|10379.5|10377.5|5
1698171900000|2023-10-24 18:25:00|10382.5|10380.5|10382.5|10380.5|10383.5|10381.5|10382|10380|7
1698172200000|2023-10-24 18:30:00|10383|10381|10385.5|10383.5|10388|10386|10383|10381|66
1698172500000|2023-10-24 18:35:00|10386|10384|10384.5|10382.5|10386.5|10384.5|10384|10382|7
1698172800000|2023-10-24 18:40:00|10385|10383|10389|10387|10390|10388|10384|10382|41
1698173100000|2023-10-24 18:45:00|10388.5|10386.5|10384.5|10382.5|10388.5|10386.5|10384.5|10382.5|12
1698173400000|2023-10-24 18:50:00|10384|10382|10384.5|10382.5|10384.5|10382.5|10382|10380|20
1698173700000|2023-10-24 18:55:00|10384|10382|10381.5|10379.5|10384|10382|10380.5|10378.5|48
1698174000000|2023-10-24 19:00:00|10382|10380|10380.5|10378.5|10382.5|10380.5|10380|10378|21
1698174300000|2023-10-24 19:05:00|10380|10378|10379.5|10377.5|10380|10378|10376|10374|17
1698174600000|2023-10-24 19:10:00|10379|10377|10379.5|10377.5|10380.5|10378.5|10377.5|10375.5|14
1698174900000|2023-10-24 19:15:00|10380|10378|10383.5|10381.5|10384|10382|10380|10378|31
1698175200000|2023-10-24 19:20:00|10384|10382|10381|10379|10385.5|10383.5|10381|10379|20
1698175500000|2023-10-24 19:25:00|10381.5|10379.5|10382|10380|10384|10382|10381|10379|19
1698175800000|2023-10-24 19:30:00|10382.5|10380.5|10381|10379|10383.5|10381.5|10380.5|10378.5|30
1698176100000|2023-10-24 19:35:00|10380.5|10378.5|10379|10377|10381.5|10379.5|10379|10377|14
1698176400000|2023-10-24 19:40:00|10379.5|10377.5|10380.5|10378.5|10382.5|10380.5|10379.5|10377.5|15
1698176700000|2023-10-24 19:45:00|10380|10378|10381|10379|10382|10380|10379|10377|71
1698177000000|2023-10-24 19:50:00|10380|10378|10379.5|10377.5|10384|10382|10378|10376|124
1698177300000|2023-10-24 19:55:00|10379|10377|10382|10376|10382|10380|10378|10375.9|63
1698177600000|2023-10-24 20:00:00|10381.9|10375.9|10384.2|10378.2|10401.7|10395.7|10378.5|10372.5|0
1698177900000|2023-10-24 20:05:00|10383.9|10377.9|10389.6|10383.6|10390.2|10384.2|10383.9|10377.9|0
1698178200000|2023-10-24 20:10:00|10390.8|10384.8|10384.2|10378.2|10393.6|10387.6|10384.2|10378.2|0
1698178500000|2023-10-24 20:15:00|10384.7|10378.7|10383.9|10377.9|10386.7|10380.7|10383.9|10377.9|0
1698178800000|2023-10-24 20:20:00|10384.2|10378.2|10385|10379|10385|10379|10382.1|10376.1|0
1698179100000|2023-10-24 20:25:00|10384.8|10378.8|10381.6|10375.6|10385|10379|10380.1|10374.1|0
1698179400000|2023-10-24 20:30:00|10381.8|10375.8|10383.5|10377.5|10383.5|10377.5|10381.2|10375.2|0
1698179700000|2023-10-24 20:35:00|10383.3|10377.3|10383|10377|10383.5|10377.5|10381.8|10375.8|0
1698180000000|2023-10-24 20:40:00|10382.7|10376.7|10382.7|10376.7|10384.2|10378.2|10382.2|10376.2|0
1698180300000|2023-10-24 20:45:00|10382.5|10376.5|10381|10375|10382.7|10376.7|10379.2|10373.2|0
1698180600000|2023-10-24 20:50:00|10381.2|10375.2|10379.5|10373.5|10381.2|10375.2|10379.2|10373.2|0
1698180900000|2023-10-24 20:55:00|10379.6|10373.6|10379.8|10373.8|10380.9|10374.9|10378.2|10372.2|0
1698181200000|2023-10-24 21:00:00|10379.9|10373.9|10380.4|10374.4|10380.7|10374.7|10379.9|10373.9|0
1698181500000|2023-10-24 21:05:00|10380.6|10374.6|10379.5|10373.5|10380.7|10374.7|10379.5|10373.5|0
1698181800000|2023-10-24 21:10:00|10379|10373|10380.3|10374.3|10381.2|10375.2|10378.6|10372.6|0
1698182100000|2023-10-24 21:15:00|10380.2|10374.2|10379.6|10373.6|10380.4|10374.4|10379.6|10373.6|0
1698182400000|2023-10-24 21:20:00|10379.8|10373.8|10379.8|10373.8|10379.8|10373.8|10379.6|10373.6|0
1698182700000|2023-10-24 21:25:00|10380.2|10374.2|10379.2|10373.2|10380.2|10374.2|10378.9|10372.9|0
1698183000000|2023-10-24 21:30:00|10379.3|10373.3|10378.4|10372.4|10379.5|10373.5|10378.4|10372.4|0
1698183300000|2023-10-24 21:35:00|10378.6|10372.6|10377.5|10371.5|10378.7|10372.7|10377.2|10371.2|0
1698183600000|2023-10-24 21:40:00|10377.8|10371.8|10376.7|10370.7|10378.4|10372.4|10376.4|10370.4|0
1698183900000|2023-10-24 21:45:00|10376.6|10370.6|10377.3|10371.3|10377.3|10371.3|10376.4|10370.4|0
1698184200000|2023-10-24 21:50:00|10377.6|10371.6|10377.5|10371.5|10377.9|10371.9|10376.7|10370.7|0
1698184500000|2023-10-24 21:55:00|10377.6|10371.6|10378.1|10372.1|10379.2|10373.2|10377.5|10371.5|0
1698184800000|2023-10-24 22:00:00|10378.2|10372.2|10376.4|10370.4|10383.6|10377.6|10369.9|10363.9|0
1698185100000|2023-10-24 22:05:00|10376.7|10370.7|10370.3|10364.3|10377|10371|10370.3|10364.3|0
1698185400000|2023-10-24 22:10:00|10370.7|10364.7|10373|10367|10374.7|10368.7|10369|10363|0
1698185700000|2023-10-24 22:15:00|10373.3|10367.3|10373.3|10367.3|10375.3|10369.3|10373|10367|0
1698186000000|2023-10-24 22:20:00|10373|10367|10374.6|10368.6|10375.9|10369.9|10372.6|10366.6|0
1698186300000|2023-10-24 22:25:00|10374.9|10368.9|10375.6|10369.6|10376.2|10370.2|10374.6|10368.6|0
1698186600000|2023-10-24 22:30:00|10375.9|10369.9|10374.6|10368.6|10376.4|10370.4|10373.8|10367.8|0
1698186900000|2023-10-24 22:35:00|10374.7|10368.7|10375.2|10369.2|10376.7|10370.7|10374.6|10368.6|0
1698187200000|2023-10-24 22:40:00|10375.5|10369.5|10376.2|10370.2|10376.4|10370.4|10374.4|10368.4|0
1698187500000|2023-10-24 22:45:00|10375.9|10369.9|10377.8|10371.8|10377.8|10371.8|10375.2|10369.2|0
1698187800000|2023-10-24 22:50:00|10377.5|10371.5|10377.2|10371.2|10378.7|10372.7|10377.2|10371.2|0
1698188100000|2023-10-24 22:55:00|10377.5|10371.5|10377.6|10371.6|10377.9|10371.9|10376.7|10370.7|0
1698188400000|2023-10-24 23:00:00|10377.2|10371.2|10378.6|10372.6|10378.6|10372.6|10376.7|10370.7|0
1698188700000|2023-10-24 23:05:00|10378.7|10372.7|10377.9|10371.9|10378.7|10372.7|10376.7|10370.7|0
1698189000000|2023-10-24 23:10:00|10377.8|10371.8|10377.8|10371.8|10377.8|10371.8|10376.7|10370.7|0
1698189300000|2023-10-24 23:15:00|10377.5|10371.5|10376.8|10370.8|10377.9|10371.9|10376.3|10370.3|0
1698189600000|2023-10-24 23:20:00|10376.7|10370.7|10376.2|10370.2|10377|10371|10376.2|10370.2|0
1698189900000|2023-10-24 23:25:00|10376.3|10370.3|10375.9|10369.9|10376.3|10370.3|10375.6|10369.6|0
1698190200000|2023-10-24 23:30:00|10376.2|10370.2|10377.4|10371.4|10377.7|10371.7|10376.2|10370.2|0
1698190500000|2023-10-24 23:35:00|10377.1|10371.1|10378.5|10372.5|10378.5|10372.5|10377|10371|0
1698190800000|2023-10-24 23:40:00|10378.2|10372.2|10378.7|10372.7|10378.7|10372.7|10377.9|10371.9|0
1698191100000|2023-10-24 23:45:00|10379|10373|10379.3|10373.3|10379.4|10373.4|10378.5|10372.5|0
1698191400000|2023-10-24 23:50:00|10379|10373|10379|10373|10379.3|10373.3|10378.2|10372.2|0
1698191700000|2023-10-24 23:55:00|10378.9|10372.9|10378.2|10372.2|10378.9|10372.9|10377.7|10371.7|0
1698192000000|2023-10-25 00:00:00|10377.9|10371.9|10380.1|10374.1|10381.1|10375.1|10377.4|10371.4|0
1698192300000|2023-10-25 00:05:00|10380.4|10374.4|10379.2|10373.2|10380.4|10374.4|10376.7|10370.7|0
1698192600000|2023-10-25 00:10:00|10379.3|10373.3|10374.9|10368.9|10379.6|10373.6|10374.9|10368.9|0
1698192900000|2023-10-25 00:15:00|10374.8|10368.8|10379.6|10373.6|10379.7|10373.7|10374.4|10368.4|0
1698193200000|2023-10-25 00:20:00|10381.1|10375.1|10382.6|10376.6|10382.7|10376.7|10379.6|10373.6|0
1698193500000|2023-10-25 00:25:00|10381.1|10375.1|10378.1|10372.1|10382.6|10376.6|10378.1|10372.1|0
1698193800000|2023-10-25 00:30:00|10376.6|10370.6|10378.1|10372.1|10379.6|10373.6|10372.1|10366.1|0
1698194100000|2023-10-25 00:35:00|10378.2|10372.2|10375.1|10369.1|10379.6|10373.6|10375.1|10369.1|0
1698194400000|2023-10-25 00:40:00|10374.3|10368.3|10377.4|10371.4|10378.1|10372.1|10374.3|10368.3|0
1698194700000|2023-10-25 00:45:00|10376.6|10370.6|10378.1|10372.1|10379.6|10373.6|10376.6|10370.6|0
1698195000000|2023-10-25 00:50:00|10376.6|10370.6|10376.6|10370.6|10378.1|10372.1|10376.6|10370.6|0
1698195300000|2023-10-25 00:55:00|10377.4|10371.4|10378.1|10372.1|10378.1|10372.1|10376.6|10370.6|0
1698195600000|2023-10-25 01:00:00|10379.6|10373.6|10376.6|10370.6|10379.6|10373.6|10376.6|10370.6|0
1698195900000|2023-10-25 01:05:00|10375.2|10369.2|10378.2|10372.2|10379.7|10373.7|10375.1|10369.1|0
1698196200000|2023-10-25 01:10:00|10379.7|10373.7|10377.4|10371.4|10379.7|10373.7|10376.7|10370.7|0
1698196500000|2023-10-25 01:15:00|10378.1|10372.1|10382.7|10376.7|10382.7|10376.7|10378.1|10372.1|0
1698196800000|2023-10-25 01:20:00|10382.6|10376.6|10382.6|10376.6|10384.1|10378.1|10381.2|10375.2|0
1698197100000|2023-10-25 01:25:00|10381.1|10375.1|10382.6|10376.6|10384.1|10378.1|10381.1|10375.1|0
1698197400000|2023-10-25 01:30:00|10384.1|10378.1|10379.6|10373.6|10384.1|10378.1|10379.6|10373.6|0
1698197700000|2023-10-25 01:35:00|10381.1|10375.1|10381.1|10375.1|10382.6|10376.6|10379.6|10373.6|0
1698198000000|2023-10-25 01:40:00|10380.4|10374.4|10379.7|10373.7|10380.4|10374.4|10377.4|10371.4|0
1698198300000|2023-10-25 01:45:00|10379.6|10373.6|10379.7|10373.7|10379.7|10373.7|10376.7|10370.7|0
1698198600000|2023-10-25 01:50:00|10378.9|10372.9|10378.9|10372.9|10379.7|10373.7|10378.1|10372.1|0
1698198900000|2023-10-25 01:55:00|10378.2|10372.2|10382.7|10376.7|10382.7|10376.7|10378.2|10372.2|0
1698199200000|2023-10-25 02:00:00|10381.2|10375.2|10379.6|10373.6|10381.2|10375.2|10379.6|10373.6|0
1698199500000|2023-10-25 02:05:00|10379.7|10373.7|10382.6|10376.6|10382.7|10376.7|10379.6|10373.6|0
1698199800000|2023-10-25 02:10:00|10381.1|10375.1|10382.6|10376.6|10382.6|10376.6|10381.1|10375.1|0
1698200100000|2023-10-25 02:15:00|10381.9|10375.9|10381.1|10375.1|10382.6|10376.6|10381.1|10375.1|0
1698200400000|2023-10-25 02:20:00|10382.6|10376.6|10384.1|10378.1|10384.1|10378.1|10382.6|10376.6|0
1698200700000|2023-10-25 02:25:00|10382.6|10376.6|10384.1|10378.1|10384.1|10378.1|10382.6|10376.6|0
1698201000000|2023-10-25 02:30:00|10382.6|10376.6|10384.1|10378.1|10384.1|10378.1|10382.6|10376.6|0
1698201300000|2023-10-25 02:35:00|10382.6|10376.6|10382.6|10376.6|10384.1|10378.1|10382.6|10376.6|0
1698201600000|2023-10-25 02:40:00|10384.1|10378.1|10384.1|10378.1|10384.1|10378.1|10384.1|10378.1|0
1698201900000|2023-10-25 02:45:00|10385.6|10379.6|10385.6|10379.6|10385.6|10379.6|10385.6|10379.6|0
1698202200000|2023-10-25 02:50:00|10384.8|10378.8|10385.6|10379.6|10385.6|10379.6|10384.1|10378.1|0
1698202500000|2023-10-25 02:55:00|10384.1|10378.1|10385.6|10379.6|10385.6|10379.6|10384.1|10378.1|0
1698202800000|2023-10-25 03:00:00|10387.1|10381.1|10387.1|10381.1|10387.1|10381.1|10387.1|10381.1|0
1698203100000|2023-10-25 03:05:00|10385.6|10379.6|10384|10378|10385.6|10379.6|10384|10378|0
1698203400000|2023-10-25 03:10:00|10382.6|10376.6|10381|10375|10382.6|10376.6|10380.3|10374.3|0
1698203700000|2023-10-25 03:15:00|10381.1|10375.1|10375.1|10369.1|10381.1|10375.1|10375.1|10369.1|0
1698204300000|2023-10-25 03:25:00|10373.6|10367.6|10375.1|10369.1|10375.1|10369.1|10373.6|10367.6|0
1698204600000|2023-10-25 03:30:00|10375.8|10369.8|10379.6|10373.6|10379.6|10373.6|10375.1|10369.1|0
1698204900000|2023-10-25 03:35:00|10379.5|10373.5|10378.1|10372.1|10379.6|10373.6|10378|10372|0
1698205200000|2023-10-25 03:40:00|10378|10372|10376.5|10370.5|10378.1|10372.1|10376.5|10370.5|0
1698205500000|2023-10-25 03:45:00|10375.1|10369.1|10375.1|10369.1|10376.6|10370.6|10373.6|10367.6|0
1698205800000|2023-10-25 03:50:00|10374.3|10368.3|10373.6|10367.6|10375.1|10369.1|10372.1|10366.1|0
1698206100000|2023-10-25 03:55:00|10373.7|10367.7|10373.7|10367.7|10373.7|10367.7|10373.7|10367.7|0
1698206400000|2023-10-25 04:00:00|10373|10367|10373.7|10367.7|10375.2|10369.2|10372.2|10366.2|0
1698206700000|2023-10-25 04:05:00|10372.2|10366.2|10373.7|10367.7|10373.7|10367.7|10372.2|10366.2|0
1698207300000|2023-10-25 04:15:00|10372.2|10366.2|10372.2|10366.2|10372.2|10366.2|10372.2|10366.2|0
1698207600000|2023-10-25 04:20:00|10373.7|10367.7|10373.7|10367.7|10373.7|10367.7|10373.7|10367.7|0
1698208200000|2023-10-25 04:30:00|10375.2|10369.2|10372.2|10366.2|10375.2|10369.2|10372.2|10366.2|0
1698208500000|2023-10-25 04:35:00|10370.7|10364.7|10372.2|10366.2|10373.7|10367.7|10370.7|10364.7|0
1698208800000|2023-10-25 04:40:00|10370.7|10364.7|10375.2|10369.2|10375.2|10369.2|10370.7|10364.7|0
1698209100000|2023-10-25 04:45:00|10373.7|10367.7|10373.9|10367.9|10375.2|10369.2|10373.7|10367.7|0
1698209400000|2023-10-25 04:50:00|10375.4|10369.4|10373.9|10367.9|10375.4|10369.4|10373.9|10367.9|0
1698209700000|2023-10-25 04:55:00|10375.3|10369.3|10376.8|10370.8|10376.8|10370.8|10373.9|10367.9|0
1698210000000|2023-10-25 05:00:00|10376.9|10370.9|10376.8|10370.8|10379.8|10373.8|10376.8|10370.8|0
1698210300000|2023-10-25 05:05:00|10378.3|10372.3|10378.3|10372.3|10378.3|10372.3|10376.8|10370.8|0
1698210600000|2023-10-25 05:10:00|10376.9|10370.9|10376.8|10370.8|10376.9|10370.9|10375.4|10369.4|0
1698210900000|2023-10-25 05:15:00|10376.9|10370.9|10375.3|10369.3|10376.9|10370.9|10375.3|10369.3|0
1698211200000|2023-10-25 05:20:00|10373.8|10367.8|10370.8|10364.8|10373.8|10367.8|10370.8|10364.8|0
1698211500000|2023-10-25 05:25:00|10370.9|10364.9|10372.3|10366.3|10372.3|10366.3|10369.3|10363.3|0
1698211800000|2023-10-25 05:30:00|10370.8|10364.8|10369.1|10363.1|10370.8|10364.8|10366.1|10360.1|0
1698212100000|2023-10-25 05:35:00|10368.3|10362.3|10363.1|10357.1|10369.1|10363.1|10363.1|10357.1|0
1698212400000|2023-10-25 05:40:00|10363|10357|10361.6|10355.6|10364.6|10358.6|10361.5|10355.5|0
1698212700000|2023-10-25 05:45:00|10362.4|10356.4|10361.6|10355.6|10363.1|10357.1|10360.1|10354.1|0
1698213000000|2023-10-25 05:50:00|10363.6|10357.6|10360.6|10354.6|10365.1|10359.1|10359.9|10353.9|0
1698213300000|2023-10-25 05:55:00|10360.7|10354.7|10362.7|10356.7|10362.7|10356.7|10360.6|10354.6|0
1698213600000|2023-10-25 06:00:00|10361.5|10359.5|10361.5|10359.5|10366.5|10364.5|10356|10354|72
1698213900000|2023-10-25 06:05:00|10360.5|10358.5|10356.5|10354.5|10363|10361|10356.5|10354.5|27
1698214200000|2023-10-25 06:10:00|10357|10355|10356.5|10354.5|10360|10358|10356.5|10354.5|22
1698214500000|2023-10-25 06:15:00|10357|10355|10358.5|10356.5|10362.5|10360.5|10357|10355|34
1698214800000|2023-10-25 06:20:00|10359|10357|10364.5|10362.5|10365|10363|10359|10357|15
1698215100000|2023-10-25 06:25:00|10365|10363|10368.5|10366.5|10373|10371|10362.5|10360.5|56
1698215400000|2023-10-25 06:30:00|10369|10367|10369.5|10367.5|10370.5|10368.5|10367.5|10365.5|8
1698215700000|2023-10-25 06:35:00|10368.5|10366.5|10369.5|10367.5|10370.5|10368.5|10368.5|10366.5|12
1698216000000|2023-10-25 06:40:00|10369|10367|10369|10367|10369.5|10367.5|10368|10366|7
1698216300000|2023-10-25 06:45:00|10369.5|10367.5|10366.5|10364.5|10370|10368|10366.5|10364.5|40
1698216600000|2023-10-25 06:50:00|10367|10365|10367|10365|10368.5|10366.5|10366.5|10364.5|6
1698216900000|2023-10-25 06:55:00|10366.5|10364.5|10361|10359|10367.5|10365.5|10359|10357|79
1698217200000|2023-10-25 07:00:00|10363|10361|10351.5|10349.5|10364.5|10362.5|10348.5|10346.5|661
1698217500000|2023-10-25 07:05:00|10352|10350|10352|10350|10355|10353|10343.5|10341.5|481
1698217800000|2023-10-25 07:10:00|10351.5|10349.5|10347.5|10345.5|10358|10356|10346.5|10344.5|308
1698218100000|2023-10-25 07:15:00|10348|10346|10338.5|10336.5|10348.5|10346.5|10336|10334|288
1698218400000|2023-10-25 07:20:00|10338|10336|10340|10338|10344|10342|10335|10333|377
1698218700000|2023-10-25 07:25:00|10339|10337|10345.5|10343.5|10345.5|10343.5|10334|10332|194
1698219000000|2023-10-25 07:30:00|10345|10343|10335|10333|10346.5|10344.5|10332|10330|443
1698219300000|2023-10-25 07:35:00|10336|10334|10331|10329|10337|10335|10329.5|10327.5|278
1698219600000|2023-10-25 07:40:00|10331.9|10329.9|10325.9|10323.9|10336.9|10334.9|10323.9|10321.9|214
1698219900000|2023-10-25 07:45:00|10324.9|10322.9|10330.4|10328.4|10338.4|10336.4|10319.9|10317.9|242
1698220200000|2023-10-25 07:50:00|10329.9|10327.9|10333.9|10331.9|10335.4|10333.4|10324.9|10322.9|187
1698220500000|2023-10-25 07:55:00|10334.4|10332.4|10341.4|10339.4|10341.4|10339.4|10333.4|10331.4|164
1698220800000|2023-10-25 08:00:00|10340.4|10338.4|10327.4|10325.4|10343.9|10341.9|10327.4|10325.4|203
1698221100000|2023-10-25 08:05:00|10327.9|10325.9|10341.9|10339.9|10343.4|10341.4|10326.9|10324.9|554
1698221400000|2023-10-25 08:10:00|10340.9|10338.9|10340.9|10338.9|10346.9|10344.9|10338.9|10336.9|177
1698221700000|2023-10-25 08:15:00|10340.4|10338.4|10324.9|10322.9|10342.4|10340.4|10323.9|10321.9|226
1698222000000|2023-10-25 08:20:00|10322.9|10320.9|10339.9|10337.9|10340.4|10338.4|10322.4|10320.4|191
1698222300000|2023-10-25 08:25:00|10339.4|10337.4|10346.9|10344.9|10347.4|10345.4|10339.4|10337.4|173
1698222600000|2023-10-25 08:30:00|10345.9|10343.9|10350.9|10348.9|10351.9|10349.9|10344.9|10342.9|91
1698222900000|2023-10-25 08:35:00|10350.4|10348.4|10344.9|10342.9|10352.9|10350.9|10343.4|10341.4|228
1698223200000|2023-10-25 08:40:00|10345.4|10343.4|10350.9|10348.9|10351.4|10349.4|10341.9|10339.9|132
1698223500000|2023-10-25 08:45:00|10350.4|10348.4|10342.9|10340.9|10351.4|10349.4|10342.9|10340.9|110
1698223800000|2023-10-25 08:50:00|10343.4|10341.4|10339.9|10337.9|10344.9|10342.9|10337.4|10335.4|103
1698224100000|2023-10-25 08:55:00|10339.4|10337.4|10347.4|10345.4|10348.4|10346.4|10338.9|10336.9|83
1698224400000|2023-10-25 09:00:00|10346.9|10344.9|10346.9|10344.9|10348.9|10346.9|10342.4|10340.4|232
1698224700000|2023-10-25 09:05:00|10346.4|10344.4|10335.9|10333.9|10347.9|10345.9|10331.9|10329.9|169
1698225000000|2023-10-25 09:10:00|10336.9|10334.9|10332.9|10330.9|10339.9|10337.9|10331.9|10329.9|146
1698225300000|2023-10-25 09:15:00|10332.4|10330.4|10331.9|10329.9|10338.9|10336.9|10331.4|10329.4|100
1698225600000|2023-10-25 09:20:00|10330.9|10328.9|10335.9|10333.9|10338.9|10336.9|10328.9|10326.9|135
1698225900000|2023-10-25 09:25:00|10335.4|10333.4|10345.9|10343.9|10347.4|10345.4|10334.9|10332.9|141
1698226200000|2023-10-25 09:30:00|10346.4|10344.4|10355.4|10353.4|10355.4|10353.4|10346.4|10344.4|121
1698226500000|2023-10-25 09:35:00|10354.9|10352.9|10350.9|10348.9|10356.4|10354.4|10348.4|10346.4|81
1698226800000|2023-10-25 09:40:00|10350.4|10348.4|10347.9|10345.9|10352.4|10350.4|10343.9|10341.9|122
1698227100000|2023-10-25 09:45:00|10347.4|10345.4|10340.4|10338.4|10347.4|10345.4|10337.9|10335.9|109
1698227400000|2023-10-25 09:50:00|10339.9|10337.9|10350.9|10348.9|10351.4|10349.4|10339.9|10337.9|90
1698227700000|2023-10-25 09:55:00|10351.4|10349.4|10343.9|10341.9|10353.4|10351.4|10342.9|10340.9|61
1698228000000|2023-10-25 10:00:00|10343.4|10341.4|10341.9|10339.9|10350.4|10348.4|10339.9|10337.9|311
1698228300000|2023-10-25 10:05:00|10341.4|10339.4|10336.9|10334.9|10341.9|10339.9|10333.4|10331.4|95
1698228600000|2023-10-25 10:10:00|10336.4|10334.4|10335.9|10333.9|10336.9|10334.9|10333.4|10331.4|133
1698228900000|2023-10-25 10:15:00|10335.4|10333.4|10339.4|10337.4|10340.9|10338.9|10332.9|10330.9|94
1698229200000|2023-10-25 10:20:00|10338.9|10336.9|10341.4|10339.4|10343.4|10341.4|10337.9|10335.9|67
1698229500000|2023-10-25 10:25:00|10341.9|10339.9|10348.9|10346.9|10349.4|10347.4|10339.4|10337.4|80
1698229800000|2023-10-25 10:30:00|10349.4|10347.4|10356.9|10354.9|10359.9|10357.9|10348.9|10346.9|129
1698230100000|2023-10-25 10:35:00|10357.4|10355.4|10357.4|10355.4|10359.9|10357.9|10355.4|10353.4|124
1698230400000|2023-10-25 10:40:00|10356.9|10354.9|10360.9|10358.9|10361.4|10359.4|10355.4|10353.4|116
1698230700000|2023-10-25 10:45:00|10360.4|10358.4|10359.4|10357.4|10360.9|10358.9|10356.9|10354.9|138
1698231000000|2023-10-25 10:50:00|10359.9|10357.9|10356.4|10354.4|10360.4|10358.4|10353.9|10351.9|103
1698231300000|2023-10-25 10:55:00|10356.9|10354.9|10358.4|10356.4|10358.9|10356.9|10352.4|10350.4|132
1698231600000|2023-10-25 11:00:00|10357.9|10355.9|10356.9|10354.9|10358.4|10356.4|10353.4|10351.4|109
1698231900000|2023-10-25 11:05:00|10356.4|10354.4|10358.9|10356.9|10358.9|10356.9|10354.9|10352.9|64
1698232200000|2023-10-25 11:10:00|10358.4|10356.4|10360.9|10358.9|10364.9|10362.9|10358.4|10356.4|102
1698232500000|2023-10-25 11:15:00|10360.4|10358.4|10353.9|10351.9|10362.4|10360.4|10353.9|10351.9|129
1698232800000|2023-10-25 11:20:00|10354.4|10352.4|10365.4|10363.4|10366.9|10364.9|10352.9|10350.9|123
1698233100000|2023-10-25 11:25:00|10364.9|10362.9|10359.9|10357.9|10366.4|10364.4|10359.9|10357.9|102
1698233400000|2023-10-25 11:30:00|10360.4|10358.4|10368.9|10366.9|10368.9|10366.9|10357.9|10355.9|97
1698233700000|2023-10-25 11:35:00|10369.4|10367.4|10374.4|10372.4|10374.9|10372.9|10367.9|10365.9|106
1698234000000|2023-10-25 11:40:00|10373.9|10371.9|10368.4|10366.4|10375.4|10373.4|10367.4|10365.4|116
1698234300000|2023-10-25 11:45:00|10367.9|10365.9|10375.9|10373.9|10376.4|10374.4|10367.4|10365.4|102
1698234600000|2023-10-25 11:50:00|10375.4|10373.4|10368.4|10366.4|10375.4|10373.4|10366.4|10364.4|89
1698234900000|2023-10-25 11:55:00|10368.9|10366.9|10371.4|10369.4|10371.4|10369.4|10367.4|10365.4|66
1698235200000|2023-10-25 12:00:00|10370.9|10368.9|10379.4|10377.4|10380.4|10378.4|10370.9|10368.9|1126
1698235500000|2023-10-25 12:05:00|10380.4|10378.4|10381.4|10379.4|10382.4|10380.4|10376.4|10374.4|133
1698235800000|2023-10-25 12:10:00|10380.9|10378.9|10383.4|10381.4|10387.4|10385.4|10380.9|10378.9|208
1698236100000|2023-10-25 12:15:00|10382.4|10380.4|10386.4|10384.4|10386.9|10384.9|10379.4|10377.4|706
1698236400000|2023-10-25 12:20:00|10386.9|10384.9|10387.9|10385.9|10389.4|10387.4|10382.4|10380.4|173
1698236700000|2023-10-25 12:25:00|10388.4|10386.4|10385.9|10383.9|10388.9|10386.9|10382.9|10380.9|253
1698237000000|2023-10-25 12:30:00|10385.4|10383.4|10388.9|10386.9|10389.4|10387.4|10384.4|10382.4|130
1698237300000|2023-10-25 12:35:00|10388.4|10386.4|10378.4|10376.4|10391.9|10389.9|10378.4|10376.4|105
1698237600000|2023-10-25 12:40:00|10377.9|10375.9|10367.4|10365.4|10380.4|10378.4|10366.9|10364.9|175
1698237900000|2023-10-25 12:45:00|10366.9|10364.9|10374.4|10372.4|10374.9|10372.9|10362.9|10360.9|182
1698238200000|2023-10-25 12:50:00|10373.9|10371.9|10376.4|10374.4|10380.4|10378.4|10373.4|10371.4|399
1698238500000|2023-10-25 12:55:00|10375.9|10373.9|10365.4|10363.4|10377.4|10375.4|10365.4|10363.4|502
1698238800000|2023-10-25 13:00:00|10365.9|10363.9|10369.4|10367.4|10374.4|10372.4|10364.4|10362.4|286
1698239100000|2023-10-25 13:05:00|10368.4|10366.4|10370.4|10368.4|10373.4|10371.4|10366.9|10364.9|207
1698239400000|2023-10-25 13:10:00|10370.9|10368.9|10362.4|10360.4|10372.9|10370.9|10362.4|10360.4|655
1698239700000|2023-10-25 13:15:00|10361.9|10359.9|10368.4|10366.4|10370.4|10368.4|10361.4|10359.4|183
1698240000000|2023-10-25 13:20:00|10367.9|10365.9|10360.4|10358.4|10368.4|10366.4|10360.4|10358.4|200
1698240300000|2023-10-25 13:25:00|10359.9|10357.9|10357.4|10355.4|10361.4|10359.4|10355.4|10353.4|231
1698240600000|2023-10-25 13:30:00|10356.9|10354.9|10347.4|10345.4|10360.4|10358.4|10344.9|10342.9|310
1698240900000|2023-10-25 13:35:00|10346.9|10344.9|10338.9|10336.9|10349.9|10347.9|10329.4|10327.4|344
1698241200000|2023-10-25 13:40:00|10339.4|10337.4|10322.4|10320.4|10339.4|10337.4|10322.4|10320.4|310
1698241500000|2023-10-25 13:45:00|10320.4|10318.4|10305.9|10303.9|10323.4|10321.4|10305.4|10303.4|360
1698241800000|2023-10-25 13:50:00|10305.4|10303.4|10308.4|10306.4|10309.4|10307.4|10299.9|10297.9|378
1698242100000|2023-10-25 13:55:00|10308.9|10306.9|10306.9|10304.9|10313.4|10311.4|10301.4|10299.4|212
1698242400000|2023-10-25 14:00:00|10306.4|10304.4|10295.9|10293.9|10306.9|10304.9|10290.9|10288.9|402
1698242700000|2023-10-25 14:05:00|10295.4|10293.4|10300.4|10298.4|10300.4|10298.4|10290.4|10288.4|234
1698243000000|2023-10-25 14:10:00|10300.1|10298.1|10306.1|10304.1|10306.6|10304.6|10299.1|10297.1|173
1698243300000|2023-10-25 14:15:00|10305.6|10303.6|10322.6|10320.6|10323.6|10321.6|10304.1|10302.1|256
1698243600000|2023-10-25 14:20:00|10323.1|10321.1|10326.1|10324.1|10329.6|10327.6|10319.1|10317.1|204
1698243900000|2023-10-25 14:25:00|10326.6|10324.6|10326.6|10324.6|10333.6|10331.6|10323.6|10321.6|198
1698244200000|2023-10-25 14:30:00|10326.1|10324.1|10340.6|10338.6|10341.6|10339.6|10323.1|10321.1|455
1698244500000|2023-10-25 14:35:00|10341.1|10339.1|10355.1|10353.1|10360.1|10358.1|10336.1|10334.1|415
1698244800000|2023-10-25 14:40:00|10356.1|10354.1|10362.6|10360.6|10364.1|10362.1|10352.6|10350.6|183
1698245100000|2023-10-25 14:45:00|10363.1|10361.1|10374.1|10372.1|10376.1|10374.1|10361.1|10359.1|237
1698245400000|2023-10-25 14:50:00|10373.6|10371.6|10370.1|10368.1|10373.6|10371.6|10367.1|10365.1|228
1698245700000|2023-10-25 14:55:00|10370.6|10368.6|10377.1|10375.1|10382.1|10380.1|10368.1|10366.1|333
1698246000000|2023-10-25 15:00:00|10377.6|10375.6|10405.1|10403.1|10410.6|10408.6|10376.1|10374.1|977
1698246300000|2023-10-25 15:05:00|10402.6|10400.6|10392.1|10390.1|10414.6|10412.6|10390.1|10388.1|730
1698246600000|2023-10-25 15:10:00|10393.1|10391.1|10393.6|10391.6|10394.1|10392.1|10384.1|10382.1|314
1698246900000|2023-10-25 15:15:00|10393.1|10391.1|10395.1|10393.1|10395.6|10393.6|10389.1|10387.1|789
1698247200000|2023-10-25 15:20:00|10394.6|10392.6|10389.1|10387.1|10397.1|10395.1|10387.1|10385.1|774
1698247500000|2023-10-25 15:25:00|10388.1|10386.1|10400.6|10398.6|10401.1|10399.1|10386.1|10384.1|1451
1698247800000|2023-10-25 15:30:00|10400.1|10398.1|10395.1|10393.1|10403.6|10401.6|10394.1|10392.1|823
1698248100000|2023-10-25 15:35:00|10394.6|10392.6|10396.1|10394.1|10397.1|10395.1|10392.1|10390.1|321
1698248400000|2023-10-25 15:40:00|10395.6|10393.6|10392.6|10390.6|10397.1|10395.1|10387.6|10385.6|260
1698248700000|2023-10-25 15:45:00|10393.1|10391.1|10391.1|10389.1|10399.6|10397.6|10389.6|10387.6|103
1698249000000|2023-10-25 15:50:00|10390.6|10388.6|10387.6|10385.6|10390.6|10388.6|10384.6|10382.6|46
1698249300000|2023-10-25 15:55:00|10387.1|10385.1|10385.6|10383.6|10388.6|10386.6|10383.6|10381.6|32
1698249600000|2023-10-25 16:00:00|10386.1|10384.1|10379.1|10377.1|10386.1|10384.1|10378.1|10376.1|107
1698249900000|2023-10-25 16:05:00|10378.6|10376.6|10378.1|10376.1|10381.1|10379.1|10373.1|10371.1|97
1698250200000|2023-10-25 16:10:00|10377.6|10375.6|10374.6|10372.6|10378.1|10376.1|10371.1|10369.1|23
1698250500000|2023-10-25 16:15:00|10374.1|10372.1|10372.1|10370.1|10374.6|10372.6|10371.1|10369.1|42
1698250800000|2023-10-25 16:20:00|10372.6|10370.6|10375.6|10373.6|10376.6|10374.6|10371.1|10369.1|53
1698251100000|2023-10-25 16:25:00|10375.1|10373.1|10375.1|10373.1|10377.1|10375.1|10374.1|10372.1|24
1698251400000|2023-10-25 16:30:00|10375.6|10373.6|10378.6|10376.6|10382.1|10380.1|10375.1|10373.1|53
1698251700000|2023-10-25 16:35:00|10378.1|10376.1|10375.1|10373.1|10379.1|10377.1|10374.1|10372.1|17
1698252000000|2023-10-25 16:40:00|10374.1|10372.1|10374.1|10372.1|10375.1|10373.1|10368.6|10366.6|40
1698252300000|2023-10-25 16:45:00|10373.6|10371.6|10371.1|10369.1|10375.6|10373.6|10370.1|10368.1|56
1698252600000|2023-10-25 16:50:00|10371.6|10369.6|10371.1|10369.1|10373.6|10371.6|10368.6|10366.6|29
1698252900000|2023-10-25 16:55:00|10370.6|10368.6|10369.1|10367.1|10371.6|10369.6|10368.1|10366.1|26
1698253200000|2023-10-25 17:00:00|10368.6|10366.6|10363.6|10361.6|10372.6|10370.6|10361.6|10359.6|140
1698253500000|2023-10-25 17:05:00|10364.1|10362.1|10367.6|10365.6|10368.1|10366.1|10362.1|10360.1|50
1698253800000|2023-10-25 17:10:00|10368.1|10366.1|10370.6|10368.6|10371.1|10369.1|10366.6|10364.6|16
1698254100000|2023-10-25 17:15:00|10371.1|10369.1|10371.6|10369.6|10373.1|10371.1|10363.6|10361.6|67
1698254400000|2023-10-25 17:20:00|10371.1|10369.1|10373.1|10371.1|10373.6|10371.6|10368.6|10366.6|3
1698254700000|2023-10-25 17:25:00|10373.6|10371.6|10367.1|10365.1|10373.6|10371.6|10363.6|10361.6|9
1698255000000|2023-10-25 17:30:00|10366.6|10364.6|10363.6|10361.6|10366.6|10364.6|10360.6|10358.6|21
1698255300000|2023-10-25 17:35:00|10363.1|10361.1|10360.6|10358.6|10365.1|10363.1|10360.6|10358.6|34
1698255600000|2023-10-25 17:40:00|10361.1|10359.1|10362.1|10360.1|10364.1|10362.1|10360.1|10358.1|87
1698255900000|2023-10-25 17:45:00|10361.6|10359.6|10357.1|10355.1|10363.1|10361.1|10357.1|10355.1|45
1698256200000|2023-10-25 17:50:00|10357.6|10355.6|10358.6|10356.6|10360.6|10358.6|10356.1|10354.1|35
1698256500000|2023-10-25 17:55:00|10359.1|10357.1|10364.1|10362.1|10364.6|10362.6|10359.1|10357.1|11
1698256800000|2023-10-25 18:00:00|10364.6|10362.6|10359.6|10357.6|10365.1|10363.1|10359.6|10357.6|27
1698257100000|2023-10-25 18:05:00|10359.1|10357.1|10359.1|10357.1|10360.6|10358.6|10357.1|10355.1|25
1698257400000|2023-10-25 18:10:00|10359.6|10357.6|10363.6|10361.6|10364.6|10362.6|10357.1|10355.1|7
1698257700000|2023-10-25 18:15:00|10363.1|10361.1|10363.6|10361.6|10365.1|10363.1|10361.6|10359.6|8
1698258000000|2023-10-25 18:20:00|10363.1|10361.1|10363.6|10361.6|10364.1|10362.1|10361.6|10359.6|7
1698258300000|2023-10-25 18:25:00|10364.1|10362.1|10360.6|10358.6|10364.6|10362.6|10359.6|10357.6|6
1698258600000|2023-10-25 18:30:00|10361.1|10359.1|10361.6|10359.6|10364.1|10362.1|10360.6|10358.6|3
1698258900000|2023-10-25 18:35:00|10361.1|10359.1|10358.6|10356.6|10361.1|10359.1|10357.1|10355.1|22
1698259200000|2023-10-25 18:40:00|10359.1|10357.1|10354.6|10352.6|10360.1|10358.1|10354.1|10352.1|21
1698259500000|2023-10-25 18:45:00|10355.1|10353.1|10356.1|10354.1|10357.1|10355.1|10355.1|10353.1|17
1698259800000|2023-10-25 18:50:00|10356.6|10354.6|10362.1|10360.1|10363.6|10361.6|10356.1|10354.1|12
1698260100000|2023-10-25 18:55:00|10363.6|10361.6|10364.1|10362.1|10366.1|10364.1|10361.6|10359.6|21
1698260400000|2023-10-25 19:00:00|10363.6|10361.6|10360.6|10358.6|10364.6|10362.6|10359.6|10357.6|14
1698260700000|2023-10-25 19:05:00|10360.1|10358.1|10359.6|10357.6|10361.1|10359.1|10357.6|10355.6|29
1698261000000|2023-10-25 19:10:00|10360.1|10358.1|10356.6|10354.6|10361.1|10359.1|10356.6|10354.6|30
1698261300000|2023-10-25 19:15:00|10357.1|10355.1|10359.1|10357.1|10362.1|10360.1|10356.6|10354.6|19
1698261600000|2023-10-25 19:20:00|10359.6|10357.6|10362.1|10360.1|10362.6|10360.6|10359.1|10357.1|18
1698261900000|2023-10-25 19:25:00|10362.6|10360.6|10361.6|10359.6|10363.6|10361.6|10358.6|10356.6|26
1698262200000|2023-10-25 19:30:00|10362.1|10360.1|10361.6|10359.6|10365.6|10363.6|10359.6|10357.6|23
1698262500000|2023-10-25 19:35:00|10362.1|10360.1|10362.6|10360.6|10364.6|10362.6|10360.1|10358.1|22
1698262800000|2023-10-25 19:40:00|10362.1|10360.1|10358.1|10356.1|10362.6|10360.6|10357.1|10355.1|24
1698263100000|2023-10-25 19:45:00|10357.6|10355.6|10363.1|10361.1|10364.1|10362.1|10357.1|10355.1|43
1698263400000|2023-10-25 19:50:00|10363.6|10361.6|10362.1|10360.1|10366.6|10364.6|10360.6|10358.6|61
1698263700000|2023-10-25 19:55:00|10362.6|10360.6|10365.6|10359.6|10366.6|10364.6|10362.6|10359.6|52
1698264000000|2023-10-25 20:00:00|10366.7|10360.7|10370.9|10364.9|10371|10365|10366.7|10360.7|0
1698264300000|2023-10-25 20:05:00|10370.8|10364.8|10371|10365|10371.9|10365.9|10365.6|10359.6|0
1698264600000|2023-10-25 20:10:00|10370.9|10364.9|10371.9|10365.9|10374.2|10368.2|10370.9|10364.9|0
1698264900000|2023-10-25 20:15:00|10372.1|10366.1|10375.5|10369.5|10379.9|10373.9|10367.7|10361.7|0
1698265200000|2023-10-25 20:20:00|10375.4|10369.4|10374.5|10368.5|10375.5|10369.5|10372.4|10366.4|0
1698265500000|2023-10-25 20:25:00|10374.4|10368.4|10373.1|10367.1|10375.8|10369.8|10371.9|10365.9|0
1698265800000|2023-10-25 20:30:00|10373.2|10367.2|10368.5|10362.5|10373.5|10367.5|10367.7|10361.7|0
1698266100000|2023-10-25 20:35:00|10368.7|10362.7|10369.8|10363.8|10371.3|10365.3|10368.5|10362.5|0
1698266400000|2023-10-25 20:40:00|10369.9|10363.9|10369.4|10363.4|10370.5|10364.5|10368.5|10362.5|0
1698266700000|2023-10-25 20:45:00|10369.3|10363.3|10370.7|10364.7|10371|10365|10369.3|10363.3|0
1698267000000|2023-10-25 20:50:00|10370.5|10364.5|10369.3|10363.3|10371|10365|10369|10363|0
1698267300000|2023-10-25 20:55:00|10369.4|10363.4|10367.1|10361.1|10369.8|10363.8|10366.8|10360.8|0
1698267600000|2023-10-25 21:00:00|10367.4|10361.4|10367.4|10361.4|10367.4|10361.4|10366.4|10360.4|0
1698267900000|2023-10-25 21:05:00|10367.1|10361.1|10366.2|10360.2|10367.6|10361.6|10365.3|10359.3|0
1698268200000|2023-10-25 21:10:00|10366|10360|10365.4|10359.4|10366|10360|10365.3|10359.3|0
1698268500000|2023-10-25 21:15:00|10365.3|10359.3|10366|10360|10366.4|10360.4|10364.8|10358.8|0
1698269100000|2023-10-25 21:25:00|10365.9|10359.9|10366.2|10360.2|10366.4|10360.4|10365.9|10359.9|0
1698269400000|2023-10-25 21:30:00|10366.4|10360.4|10367|10361|10367.7|10361.7|10366.4|10360.4|0
1698269700000|2023-10-25 21:35:00|10366.8|10360.8|10367|10361|10367|10361|10366.8|10360.8|0
1698270000000|2023-10-25 21:40:00|10366.8|10360.8|10367|10361|10367|10361|10366.7|10360.7|0
1698270300000|2023-10-25 21:45:00|10366.8|10360.8|10366.2|10360.2|10367.1|10361.1|10366.2|10360.2|0
1698270600000|2023-10-25 21:50:00|10366|10360|10363.9|10357.9|10366|10360|10363.7|10357.7|0
1698270900000|2023-10-25 21:55:00|10364|10358|10363.1|10357.1|10364.7|10358.7|10363|10357|0
1698271200000|2023-10-25 22:00:00|10362.9|10356.9|10352|10346|10362.9|10356.9|10350.9|10344.9|0
1698271500000|2023-10-25 22:05:00|10352.3|10346.3|10351.6|10345.6|10353.4|10347.4|10349.4|10343.4|0
1698271800000|2023-10-25 22:10:00|10351.7|10345.7|10349.7|10343.7|10352.1|10346.1|10347.4|10341.4|0
1698272100000|2023-10-25 22:15:00|10349.6|10343.6|10348.2|10342.2|10349.7|10343.7|10346|10340|0
1698272400000|2023-10-25 22:20:00|10348.4|10342.4|10349.3|10343.3|10351.3|10345.3|10347.6|10341.6|0
1698272700000|2023-10-25 22:25:00|10349.1|10343.1|10350.5|10344.5|10350.8|10344.8|10347.4|10341.4|0
1698273000000|2023-10-25 22:30:00|10350.8|10344.8|10352.1|10346.1|10352.4|10346.4|10350.2|10344.2|0
1698273300000|2023-10-25 22:35:00|10352.2|10346.2|10351.3|10345.3|10352.4|10346.4|10349.7|10343.7|0
1698273600000|2023-10-25 22:40:00|10351.4|10345.4|10351.7|10345.7|10352.8|10346.8|10351|10345|0
1698273900000|2023-10-25 22:45:00|10351.6|10345.6|10350|10344|10352.1|10346.1|10349.7|10343.7|0
1698274200000|2023-10-25 22:50:00|10350.1|10344.1|10349.7|10343.7|10350.5|10344.5|10349.3|10343.3|0
1698274500000|2023-10-25 22:55:00|10350|10344|10350.5|10344.5|10351|10345|10350|10344|0
1698274800000|2023-10-25 23:00:00|10350.2|10344.2|10350.5|10344.5|10351|10345|10349.7|10343.7|0
1698275100000|2023-10-25 23:05:00|10350.2|10344.2|10351|10345|10351|10345|10349.4|10343.4|0
1698275400000|2023-10-25 23:10:00|10351.3|10345.3|10348.4|10342.4|10351.3|10345.3|10348.4|10342.4|0
1698275700000|2023-10-25 23:15:00|10348.7|10342.7|10347.6|10341.6|10349.3|10343.3|10347.6|10341.6|0
1698276000000|2023-10-25 23:20:00|10347.4|10341.4|10343|10337|10347.4|10341.4|10341.9|10335.9|0
1698276300000|2023-10-25 23:25:00|10342.7|10336.7|10344.9|10338.9|10345.3|10339.3|10342.7|10336.7|0
1698276600000|2023-10-25 23:30:00|10345|10339|10346.4|10340.4|10346.4|10340.4|10345|10339|0
1698276900000|2023-10-25 23:35:00|10346.1|10340.1|10346.1|10340.1|10347.5|10341.5|10345.6|10339.6|0
1698277200000|2023-10-25 23:40:00|10346.4|10340.4|10347.5|10341.5|10347.5|10341.5|10345.6|10339.6|0
1698277500000|2023-10-25 23:45:00|10347.2|10341.2|10346.4|10340.4|10347.6|10341.6|10346.1|10340.1|0
1698277800000|2023-10-25 23:50:00|10346.6|10340.6|10346.7|10340.7|10347.2|10341.2|10346.4|10340.4|0
1698278100000|2023-10-25 23:55:00|10346.9|10340.9|10347.2|10341.2|10347.2|10341.2|10346.4|10340.4|0
1698278400000|2023-10-26 00:00:00|10347.5|10341.5|10349.9|10343.9|10349.9|10343.9|10346.9|10340.9|0
1698278700000|2023-10-26 00:05:00|10350.2|10344.2|10354|10348|10355.1|10349.1|10349.7|10343.7|0
1698279000000|2023-10-26 00:10:00|10353.8|10347.8|10349.9|10343.9|10353.8|10347.8|10349.9|10343.9|0
1698279300000|2023-10-26 00:15:00|10349.4|10343.4|10342.7|10336.7|10349.7|10343.7|10342.7|10336.7|0
1698279600000|2023-10-26 00:20:00|10344.2|10338.2|10344.2|10338.2|10345.7|10339.7|10344.2|10338.2|0
1698279900000|2023-10-26 00:25:00|10345|10339|10347.2|10341.2|10347.2|10341.2|10345|10339|0
1698280200000|2023-10-26 00:30:00|10345.7|10339.7|10341.2|10335.2|10347.2|10341.2|10341.1|10335.1|0
1698280500000|2023-10-26 00:35:00|10342.7|10336.7|10345.7|10339.7|10347.2|10341.2|10341.9|10335.9|0
1698280800000|2023-10-26 00:40:00|10345.6|10339.6|10342.7|10336.7|10347.1|10341.1|10341.2|10335.2|0
1698281100000|2023-10-26 00:45:00|10342.6|10336.6|10338.1|10332.1|10342.7|10336.7|10338.1|10332.1|0
1698281400000|2023-10-26 00:50:00|10339.6|10333.6|10335.1|10329.1|10339.6|10333.6|10335.1|10329.1|0
1698281700000|2023-10-26 00:55:00|10336.6|10330.6|10336.6|10330.6|10338.1|10332.1|10335|10329|0
1698282000000|2023-10-26 01:00:00|10338.1|10332.1|10336.6|10330.6|10338.1|10332.1|10336.6|10330.6|0
1698282300000|2023-10-26 01:05:00|10338.1|10332.1|10336.6|10330.6|10339.6|10333.6|10336.6|10330.6|0
1698282600000|2023-10-26 01:10:00|10335.1|10329.1|10336.6|10330.6|10336.6|10330.6|10335.1|10329.1|0
1698282900000|2023-10-26 01:15:00|10338.1|10332.1|10338.1|10332.1|10339.6|10333.6|10335.1|10329.1|0
1698283200000|2023-10-26 01:20:00|10337.4|10331.4|10336.6|10330.6|10338.1|10332.1|10335.1|10329.1|0
1698283500000|2023-10-26 01:25:00|10336.5|10330.5|10335.1|10329.1|10336.6|10330.6|10333.6|10327.6|0
1698283800000|2023-10-26 01:30:00|10336.6|10330.6|10336.6|10330.6|10336.6|10330.6|10335.1|10329.1|0
1698284100000|2023-10-26 01:35:00|10336.7|10330.7|10341.1|10335.1|10342.6|10336.6|10336.6|10330.6|0
1698284400000|2023-10-26 01:40:00|10342.6|10336.6|10344.2|10338.2|10344.2|10338.2|10341.9|10335.9|0
1698284700000|2023-10-26 01:45:00|10342.7|10336.7|10345.6|10339.6|10345.6|10339.6|10342.6|10336.6|0
1698285000000|2023-10-26 01:50:00|10344.1|10338.1|10339.6|10333.6|10345.6|10339.6|10339.6|10333.6|0
1698285300000|2023-10-26 01:55:00|10341.1|10335.1|10339.6|10333.6|10341.1|10335.1|10335|10329|0
1698285600000|2023-10-26 02:00:00|10341.1|10335.1|10338.1|10332.1|10341.1|10335.1|10338|10332|0
1698285900000|2023-10-26 02:05:00|10338|10332|10338|10332|10338.1|10332.1|10336.5|10330.5|0
1698286200000|2023-10-26 02:10:00|10338.8|10332.8|10338.3|10332.3|10339.6|10333.6|10336|10330|0
1698286500000|2023-10-26 02:15:00|10339.8|10333.8|10335.3|10329.3|10339.8|10333.8|10335.3|10329.3|0
1698286800000|2023-10-26 02:20:00|10333.8|10327.8|10331.4|10325.4|10335.2|10329.2|10330.7|10324.7|0
1698287100000|2023-10-26 02:25:00|10330.7|10324.7|10329.3|10323.3|10333.7|10327.7|10329.2|10323.2|0
1698287400000|2023-10-26 02:30:00|10329.2|10323.2|10330.8|10324.8|10330.8|10324.8|10329.2|10323.2|0
1698287700000|2023-10-26 02:35:00|10332.3|10326.3|10332.3|10326.3|10332.3|10326.3|10332.3|10326.3|0
1698288000000|2023-10-26 02:40:00|10333.8|10327.8|10335.3|10329.3|10336.8|10330.8|10332.3|10326.3|0
1698288300000|2023-10-26 02:45:00|10336.8|10330.8|10335.3|10329.3|10338.3|10332.3|10335.3|10329.3|0
1698288600000|2023-10-26 02:50:00|10336.8|10330.8|10336.8|10330.8|10339.8|10333.8|10336.8|10330.8|0
1698288900000|2023-10-26 02:55:00|10338.3|10332.3|10336.7|10330.7|10338.3|10332.3|10335.2|10329.2|0
1698289200000|2023-10-26 03:00:00|10336.8|10330.8|10336.8|10330.8|10338.3|10332.3|10336.7|10330.7|0
1698289500000|2023-10-26 03:05:00|10337.5|10331.5|10341.3|10335.3|10341.3|10335.3|10336.8|10330.8|0
1698289800000|2023-10-26 03:10:00|10339.8|10333.8|10339.7|10333.7|10342.8|10336.8|10339.7|10333.7|0
1698290100000|2023-10-26 03:15:00|10339.8|10333.8|10339.8|10333.8|10341.2|10335.2|10339.7|10333.7|0
1698290400000|2023-10-26 03:20:00|10339.7|10333.7|10338.4|10332.4|10339.9|10333.9|10338.4|10332.4|0
1698290700000|2023-10-26 03:25:00|10339.9|10333.9|10339.9|10333.9|10339.9|10333.9|10338.4|10332.4|0
1698291000000|2023-10-26 03:30:00|10341.4|10335.4|10342.9|10336.9|10342.9|10336.9|10338.4|10332.4|0
1698291300000|2023-10-26 03:35:00|10342.2|10336.2|10344.5|10338.5|10344.5|10338.5|10342.2|10336.2|0
1698291600000|2023-10-26 03:40:00|10344.4|10338.4|10344.4|10338.4|10344.5|10338.5|10342.9|10336.9|0
1698291900000|2023-10-26 03:45:00|10344.5|10338.5|10344.4|10338.4|10344.5|10338.5|10342.9|10336.9|0
1698292200000|2023-10-26 03:50:00|10344.5|10338.5|10344.4|10338.4|10344.5|10338.5|10344.4|10338.4|0
1698292500000|2023-10-26 03:55:00|10342.9|10336.9|10343.1|10337.1|10346.1|10340.1|10342.9|10336.9|0
1698292800000|2023-10-26 04:00:00|10344.6|10338.6|10344.5|10338.5|10344.6|10338.6|10343|10337|0
1698293100000|2023-10-26 04:05:00|10344.6|10338.6|10344.5|10338.5|10344.6|10338.6|10344.5|10338.5|0
1698293700000|2023-10-26 04:15:00|10343|10337|10341.5|10335.5|10344.5|10338.5|10341.5|10335.5|0
1698294000000|2023-10-26 04:20:00|10343|10337|10338.5|10332.5|10343|10337|10338.5|10332.5|0
1698294300000|2023-10-26 04:25:00|10340|10334|10338.5|10332.5|10340|10334|10338.5|10332.5|0
1698294600000|2023-10-26 04:30:00|10339.3|10333.3|10341.5|10335.5|10343|10337|10339.3|10333.3|0
1698294900000|2023-10-26 04:35:00|10340|10334|10341.5|10335.5|10343|10337|10340|10334|0
1698295200000|2023-10-26 04:40:00|10340|10334|10341.5|10335.5|10341.5|10335.5|10340|10334|0
1698295500000|2023-10-26 04:45:00|10340.7|10334.7|10343|10337|10343|10337|10340|10334|0
1698295800000|2023-10-26 04:50:00|10344.5|10338.5|10346.4|10340.4|10346.4|10340.4|10343|10337|0
1698296100000|2023-10-26 04:55:00|10344.9|10338.9|10344.8|10338.8|10346.4|10340.4|10344.8|10338.8|0
1698296400000|2023-10-26 05:00:00|10344.9|10338.9|10346.3|10340.3|10346.3|10340.3|10344.8|10338.8|0
1698296700000|2023-10-26 05:05:00|10346.4|10340.4|10347.9|10341.9|10352.4|10346.4|10346.4|10340.4|0
1698297000000|2023-10-26 05:10:00|10349.4|10343.4|10343.4|10337.4|10349.4|10343.4|10343.4|10337.4|0
1698297300000|2023-10-26 05:15:00|10344.1|10338.1|10346.4|10340.4|10346.4|10340.4|10343.4|10337.4|0
1698297600000|2023-10-26 05:20:00|10347.1|10341.1|10340.4|10334.4|10347.9|10341.9|10340.4|10334.4|0
1698297900000|2023-10-26 05:25:00|10340.3|10334.3|10338.9|10332.9|10341.1|10335.1|10337.4|10331.4|0
1698298200000|2023-10-26 05:30:00|10343.3|10337.3|10338.8|10332.8|10343.3|10337.3|10338.8|10332.8|0
1698298500000|2023-10-26 05:35:00|10337.4|10331.4|10341.9|10335.9|10344.9|10338.9|10337.4|10331.4|0
1698298800000|2023-10-26 05:40:00|10340.4|10334.4|10342|10336|10342.1|10336.1|10340.4|10334.4|0
1698299100000|2023-10-26 05:45:00|10341.3|10335.3|10345.1|10339.1|10345.1|10339.1|10340.6|10334.6|0
1698299400000|2023-10-26 05:50:00|10344.3|10338.3|10346.6|10340.6|10346.6|10340.6|10343.6|10337.6|0
1698299700000|2023-10-26 05:55:00|10345.1|10339.1|10344|10338|10345.8|10339.8|10342|10336|0
1698300000000|2023-10-26 06:00:00|10354.6|10352.6|10335.6|10333.6|10355.1|10353.1|10329.1|10327.1|103
1698300300000|2023-10-26 06:05:00|10335.1|10333.1|10318.6|10316.6|10335.6|10333.6|10318.6|10316.6|100
1698300600000|2023-10-26 06:10:00|10320.1|10318.1|10329.6|10327.6|10331.1|10329.1|10320.1|10318.1|49
1698300900000|2023-10-26 06:15:00|10330.6|10328.6|10330.6|10328.6|10334.6|10332.6|10325.6|10323.6|53
1698301200000|2023-10-26 06:20:00|10330.1|10328.1|10339.6|10337.6|10340.6|10338.6|10328.6|10326.6|63
1698301500000|2023-10-26 06:25:00|10339.1|10337.1|10346.6|10344.6|10349.6|10347.6|10337.6|10335.6|48
1698301800000|2023-10-26 06:30:00|10346.1|10344.1|10344.6|10342.6|10350.6|10348.6|10344.6|10342.6|24
1698302100000|2023-10-26 06:35:00|10343.1|10341.1|10348.1|10346.1|10348.6|10346.6|10343.1|10341.1|103
1698302400000|2023-10-26 06:40:00|10348.6|10346.6|10346.6|10344.6|10351.6|10349.6|10345.6|10343.6|97
1698302700000|2023-10-26 06:45:00|10347.1|10345.1|10351.6|10349.6|10352.1|10350.1|10345.6|10343.6|45
1698303000000|2023-10-26 06:50:00|10352.1|10350.1|10346.1|10344.1|10354.1|10352.1|10344.6|10342.6|58
1698303300000|2023-10-26 06:55:00|10345.6|10343.6|10337.6|10335.6|10351.1|10349.1|10337.6|10335.6|138
1698303600000|2023-10-26 07:00:00|10337.1|10335.1|10312.6|10310.6|10344.6|10342.6|10310.1|10308.1|851
1698303900000|2023-10-26 07:05:00|10312.1|10310.1|10295.6|10293.6|10314.6|10312.6|10295.1|10293.1|505
1698304200000|2023-10-26 07:10:00|10294.6|10292.6|10293.1|10291.1|10309.6|10307.6|10290.1|10288.1|554
1698304500000|2023-10-26 07:15:00|10293.6|10291.6|10309.6|10307.6|10313.6|10311.6|10292.1|10290.1|467
1698304800000|2023-10-26 07:20:00|10309.1|10307.1|10308.1|10306.1|10325.6|10323.6|10305.6|10303.6|296
1698305100000|2023-10-26 07:25:00|10309.1|10307.1|10308.6|10306.6|10320.6|10318.6|10306.1|10304.1|306
1698305400000|2023-10-26 07:30:00|10309.1|10307.1|10310.1|10308.1|10313.6|10311.6|10298.6|10296.6|304
1698305700000|2023-10-26 07:35:00|10309.6|10307.6|10319.6|10317.6|10320.1|10318.1|10309.1|10307.1|180
1698306000000|2023-10-26 07:40:00|10320.2|10318.2|10336.7|10334.7|10337.7|10335.7|10316.7|10314.7|294
1698306300000|2023-10-26 07:45:00|10337.2|10335.2|10339.7|10337.7|10344.2|10342.2|10334.2|10332.2|204
1698306600000|2023-10-26 07:50:00|10339.2|10337.2|10329.2|10327.2|10339.7|10337.7|10327.2|10325.2|259
1698306900000|2023-10-26 07:55:00|10328.7|10326.7|10336.2|10334.2|10338.2|10336.2|10328.2|10326.2|132
1698307200000|2023-10-26 08:00:00|10335.7|10333.7|10338.7|10336.7|10339.7|10337.7|10324.2|10322.2|202
1698307500000|2023-10-26 08:05:00|10338.2|10336.2|10340.2|10338.2|10340.7|10338.7|10329.7|10327.7|128
1698307800000|2023-10-26 08:10:00|10340.7|10338.7|10339.2|10337.2|10345.2|10343.2|10336.2|10334.2|90
1698308100000|2023-10-26 08:15:00|10339.7|10337.7|10330.2|10328.2|10339.7|10337.7|10329.7|10327.7|104
1698308400000|2023-10-26 08:20:00|10329.7|10327.7|10322.2|10320.2|10329.7|10327.7|10317.2|10315.2|181
1698308700000|2023-10-26 08:25:00|10322.7|10320.7|10328.7|10326.7|10329.7|10327.7|10322.2|10320.2|91
1698309000000|2023-10-26 08:30:00|10328.2|10326.2|10335.2|10333.2|10339.7|10337.7|10327.7|10325.7|212
1698309300000|2023-10-26 08:35:00|10334.7|10332.7|10327.7|10325.7|10341.2|10339.2|10326.7|10324.7|117
1698309600000|2023-10-26 08:40:00|10328.2|10326.2|10322.7|10320.7|10330.7|10328.7|10322.2|10320.2|57
1698309900000|2023-10-26 08:45:00|10322.2|10320.2|10320.7|10318.7|10323.2|10321.2|10316.7|10314.7|151
1698310200000|2023-10-26 08:50:00|10321.2|10319.2|10320.7|10318.7|10324.7|10322.7|10317.7|10315.7|68
1698310500000|2023-10-26 08:55:00|10320.2|10318.2|10323.7|10321.7|10325.7|10323.7|10319.7|10317.7|81
1698310800000|2023-10-26 09:00:00|10323.2|10321.2|10322.7|10320.7|10327.7|10325.7|10312.7|10310.7|186
1698311100000|2023-10-26 09:05:00|10323.2|10321.2|10329.7|10327.7|10330.7|10328.7|10323.2|10321.2|117
1698311400000|2023-10-26 09:10:00|10330.2|10328.2|10321.7|10319.7|10335.2|10333.2|10321.7|10319.7|114
1698311700000|2023-10-26 09:15:00|10322.2|10320.2|10317.7|10315.7|10322.2|10320.2|10314.7|10312.7|88
1698312000000|2023-10-26 09:20:00|10317.2|10315.2|10330.2|10328.2|10330.2|10328.2|10315.7|10313.7|235
1698312300000|2023-10-26 09:25:00|10329.7|10327.7|10339.7|10337.7|10343.7|10341.7|10328.2|10326.2|146
1698312600000|2023-10-26 09:30:00|10339.2|10337.2|10336.7|10334.7|10344.7|10342.7|10336.7|10334.7|115
1698312900000|2023-10-26 09:35:00|10336.2|10334.2|10334.7|10332.7|10336.7|10334.7|10331.7|10329.7|93
1698313200000|2023-10-26 09:40:00|10335.2|10333.2|10333.7|10331.7|10336.2|10334.2|10330.2|10328.2|93
1698313500000|2023-10-26 09:45:00|10334.2|10332.2|10337.2|10335.2|10337.7|10335.7|10326.7|10324.7|110
1698313800000|2023-10-26 09:50:00|10336.7|10334.7|10324.2|10322.2|10337.7|10335.7|10322.7|10320.7|82
1698314100000|2023-10-26 09:55:00|10323.7|10321.7|10322.7|10320.7|10325.7|10323.7|10316.2|10314.2|81
1698314400000|2023-10-26 10:00:00|10322.2|10320.2|10319.2|10317.2|10323.7|10321.7|10315.7|10313.7|92
1698314700000|2023-10-26 10:05:00|10319.7|10317.7|10327.7|10325.7|10328.2|10326.2|10317.2|10315.2|88
1698315000000|2023-10-26 10:10:00|10327.2|10325.2|10342.7|10340.7|10342.7|10340.7|10326.7|10324.7|86
1698315300000|2023-10-26 10:15:00|10342.2|10340.2|10351.7|10349.7|10352.2|10350.2|10342.2|10340.2|56
1698315600000|2023-10-26 10:20:00|10352.2|10350.2|10354.7|10352.7|10357.2|10355.2|10348.7|10346.7|102
1698315900000|2023-10-26 10:25:00|10355.2|10353.2|10355.7|10353.7|10356.2|10354.2|10351.7|10349.7|39
1698316200000|2023-10-26 10:30:00|10355.2|10353.2|10353.7|10351.7|10356.7|10354.7|10352.2|10350.2|65
1698316500000|2023-10-26 10:35:00|10353.2|10351.2|10346.7|10344.7|10355.7|10353.7|10346.7|10344.7|122
1698316800000|2023-10-26 10:40:00|10347.2|10345.2|10346.2|10344.2|10347.2|10345.2|10341.7|10339.7|236
1698317100000|2023-10-26 10:45:00|10345.7|10343.7|10344.2|10342.2|10346.7|10344.7|10343.7|10341.7|152
1698317400000|2023-10-26 10:50:00|10344.7|10342.7|10339.7|10337.7|10345.7|10343.7|10337.7|10335.7|202
1698317700000|2023-10-26 10:55:00|10340.2|10338.2|10338.2|10336.2|10340.2|10338.2|10335.7|10333.7|173
1698318000000|2023-10-26 11:00:00|10337.7|10335.7|10326.7|10324.7|10337.7|10335.7|10322.2|10320.2|180
1698318300000|2023-10-26 11:05:00|10327.2|10325.2|10326.7|10324.7|10327.7|10325.7|10321.2|10319.2|81
1698318600000|2023-10-26 11:10:00|10327.7|10325.7|10316.2|10314.2|10327.7|10325.7|10315.7|10313.7|208
1698318900000|2023-10-26 11:15:00|10315.7|10313.7|10323.2|10321.2|10324.7|10322.7|10314.7|10312.7|289
1698319200000|2023-10-26 11:20:00|10323.7|10321.7|10319.2|10317.2|10324.7|10322.7|10318.7|10316.7|71
1698319500000|2023-10-26 11:25:00|10319.7|10317.7|10319.2|10317.2|10319.7|10317.7|10313.7|10311.7|81
1698319800000|2023-10-26 11:30:00|10318.7|10316.7|10312.7|10310.7|10319.7|10317.7|10311.7|10309.7|172
1698320100000|2023-10-26 11:35:00|10312.2|10310.2|10318.7|10316.7|10319.7|10317.7|10310.7|10308.7|41
1698320400000|2023-10-26 11:40:00|10320.1|10318.1|10329.6|10327.6|10332.1|10330.1|10319.1|10317.1|92
1698320700000|2023-10-26 11:45:00|10330.1|10328.1|10326.1|10324.1|10334.1|10332.1|10324.1|10322.1|163
1698321000000|2023-10-26 11:50:00|10325.6|10323.6|10333.1|10331.1|10333.1|10331.1|10324.1|10322.1|105
1698321300000|2023-10-26 11:55:00|10333.6|10331.6|10337.6|10335.6|10340.1|10338.1|10331.1|10329.1|88
1698321600000|2023-10-26 12:00:00|10338.1|10336.1|10340.1|10338.1|10342.6|10340.6|10334.6|10332.6|91
1698321900000|2023-10-26 12:05:00|10339.6|10337.6|10342.6|10340.6|10342.6|10340.6|10338.1|10336.1|65
1698322200000|2023-10-26 12:10:00|10343.1|10341.1|10338.6|10336.6|10346.1|10344.1|10338.1|10336.1|91
1698322500000|2023-10-26 12:15:00|10338.1|10336.1|10354.6|10352.6|10356.6|10354.6|10338.1|10336.1|324
1698322800000|2023-10-26 12:20:00|10354.1|10352.1|10352.1|10350.1|10354.6|10352.6|10346.1|10344.1|133
1698323100000|2023-10-26 12:25:00|10351.6|10349.6|10356.1|10354.1|10360.6|10358.6|10350.1|10348.1|131
1698323400000|2023-10-26 12:30:00|10355.6|10353.6|10368.1|10366.1|10370.1|10368.1|10350.6|10348.6|280
1698323700000|2023-10-26 12:35:00|10368.6|10366.6|10379.1|10377.1|10379.1|10377.1|10366.6|10364.6|274
1698324000000|2023-10-26 12:40:00|10380.1|10378.1|10381.1|10379.1|10386.1|10384.1|10379.1|10377.1|206
1698324300000|2023-10-26 12:45:00|10381.6|10379.6|10386.1|10384.1|10386.6|10384.6|10377.1|10375.1|214
1698324600000|2023-10-26 12:50:00|10386.6|10384.6|10395.1|10393.1|10397.1|10395.1|10386.1|10384.1|245
1698324900000|2023-10-26 12:55:00|10394.6|10392.6|10396.1|10394.1|10399.1|10397.1|10387.1|10385.1|493
1698325200000|2023-10-26 13:00:00|10397.6|10395.6|10397.1|10395.1|10399.6|10397.6|10386.6|10384.6|289
1698325500000|2023-10-26 13:05:00|10398.1|10396.1|10393.1|10391.1|10400.1|10398.1|10388.1|10386.1|176
1698325800000|2023-10-26 13:10:00|10393.6|10391.6|10399.1|10397.1|10399.1|10397.1|10388.6|10386.6|85
1698326100000|2023-10-26 13:15:00|10398.6|10396.6|10394.6|10392.6|10401.1|10399.1|10393.6|10391.6|77
1698326400000|2023-10-26 13:20:00|10395.1|10393.1|10384.6|10382.6|10395.6|10393.6|10384.1|10382.1|105
1698326700000|2023-10-26 13:25:00|10384.1|10382.1|10386.1|10384.1|10390.6|10388.6|10381.6|10379.6|156
1698327000000|2023-10-26 13:30:00|10386.6|10384.6|10380.1|10378.1|10387.6|10385.6|10375.6|10373.6|364
1698327300000|2023-10-26 13:35:00|10380.6|10378.6|10368.6|10366.6|10380.6|10378.6|10366.6|10364.6|250
1698327600000|2023-10-26 13:40:00|10368.1|10366.1|10389.1|10387.1|10391.6|10389.6|10368.1|10366.1|190
1698327900000|2023-10-26 13:45:00|10388.6|10386.6|10389.6|10387.6|10396.6|10394.6|10384.1|10382.1|162
1698328200000|2023-10-26 13:50:00|10390.1|10388.1|10397.6|10395.6|10398.1|10396.1|10385.6|10383.6|136
1698328500000|2023-10-26 13:55:00|10398.1|10396.1|10383.1|10381.1|10398.1|10396.1|10380.6|10378.6|128
1698328800000|2023-10-26 14:00:00|10382.6|10380.6|10369.1|10367.1|10382.6|10380.6|10364.1|10362.1|211
1698329100000|2023-10-26 14:05:00|10367.6|10365.6|10353.6|10351.6|10368.6|10366.6|10350.6|10348.6|283
1698329400000|2023-10-26 14:10:00|10353.7|10351.7|10352.2|10350.2|10361.7|10359.7|10350.2|10348.2|220
1698329700000|2023-10-26 14:15:00|10352.7|10350.7|10355.2|10353.2|10360.2|10358.2|10349.2|10347.2|281
1698330000000|2023-10-26 14:20:00|10354.7|10352.7|10352.7|10350.7|10364.2|10362.2|10349.2|10347.2|165
1698330300000|2023-10-26 14:25:00|10353.2|10351.2|10361.7|10359.7|10367.2|10365.2|10353.2|10351.2|182
1698330600000|2023-10-26 14:30:00|10361.2|10359.2|10360.2|10358.2|10368.2|10366.2|10352.2|10350.2|139
1698330900000|2023-10-26 14:35:00|10360.7|10358.7|10365.2|10363.2|10367.2|10365.2|10358.2|10356.2|198
1698331200000|2023-10-26 14:40:00|10364.7|10362.7|10375.7|10373.7|10377.2|10375.2|10364.2|10362.2|160
1698331500000|2023-10-26 14:45:00|10376.2|10374.2|10389.7|10387.7|10389.7|10387.7|10375.7|10373.7|216
1698331800000|2023-10-26 14:50:00|10390.2|10388.2|10390.2|10388.2|10395.2|10393.2|10387.2|10385.2|239
1698332100000|2023-10-26 14:55:00|10389.7|10387.7|10391.2|10389.2|10393.7|10391.7|10385.2|10383.2|227
1698332400000|2023-10-26 15:00:00|10391.7|10389.7|10385.7|10383.7|10394.2|10392.2|10385.2|10383.2|1144
1698332700000|2023-10-26 15:05:00|10386.2|10384.2|10381.7|10379.7|10387.2|10385.2|10374.2|10372.2|277
1698333000000|2023-10-26 15:10:00|10381.2|10379.2|10370.2|10368.2|10383.2|10381.2|10369.2|10367.2|335
1698333300000|2023-10-26 15:15:00|10369.7|10367.7|10375.2|10373.2|10381.2|10379.2|10367.2|10365.2|585
1698333600000|2023-10-26 15:20:00|10374.7|10372.7|10371.2|10369.2|10376.2|10374.2|10370.2|10368.2|464
1698333900000|2023-10-26 15:25:00|10371.7|10369.7|10366.2|10364.2|10374.2|10372.2|10365.2|10363.2|1770
1698334200000|2023-10-26 15:30:00|10367.2|10365.2|10367.2|10365.2|10371.2|10369.2|10365.7|10363.7|712
1698334500000|2023-10-26 15:35:00|10367.7|10365.7|10373.7|10371.7|10376.2|10374.2|10365.7|10363.7|224
1698334800000|2023-10-26 15:40:00|10374.2|10372.2|10365.2|10363.2|10374.2|10372.2|10363.7|10361.7|195
1698335100000|2023-10-26 15:45:00|10366.2|10364.2|10368.7|10366.7|10372.2|10370.2|10366.2|10364.2|65
1698335400000|2023-10-26 15:50:00|10368.2|10366.2|10366.7|10364.7|10370.7|10368.7|10365.2|10363.2|192
1698335700000|2023-10-26 15:55:00|10367.2|10365.2|10368.2|10366.2|10371.2|10369.2|10365.7|10363.7|19
1698336000000|2023-10-26 16:00:00|10367.7|10365.7|10364.2|10362.2|10368.7|10366.7|10364.2|10362.2|33
1698336300000|2023-10-26 16:05:00|10363.7|10361.7|10358.7|10356.7|10363.7|10361.7|10355.7|10353.7|55
1698336600000|2023-10-26 16:10:00|10358.2|10356.2|10356.7|10354.7|10359.7|10357.7|10354.2|10352.2|41
1698336900000|2023-10-26 16:15:00|10356.2|10354.2|10344.7|10342.7|10356.7|10354.7|10343.2|10341.2|154
1698337200000|2023-10-26 16:20:00|10344.2|10342.2|10346.7|10344.7|10349.7|10347.7|10343.7|10341.7|61
1698337500000|2023-10-26 16:25:00|10347.2|10345.2|10350.7|10348.7|10350.7|10348.7|10344.7|10342.7|35
1698337800000|2023-10-26 16:30:00|10350.2|10348.2|10348.7|10346.7|10352.7|10350.7|10347.7|10345.7|26
1698338100000|2023-10-26 16:35:00|10348.2|10346.2|10342.2|10340.2|10349.7|10347.7|10342.2|10340.2|24
1698338400000|2023-10-26 16:40:00|10342.7|10340.7|10346.2|10344.2|10348.7|10346.7|10342.2|10340.2|27
1698338700000|2023-10-26 16:45:00|10345.7|10343.7|10345.2|10343.2|10347.2|10345.2|10342.7|10340.7|18
1698339000000|2023-10-26 16:50:00|10345.7|10343.7|10342.7|10340.7|10346.7|10344.7|10342.7|10340.7|16
1698339300000|2023-10-26 16:55:00|10342.2|10340.2|10341.2|10339.2|10344.7|10342.7|10340.7|10338.7|30
1698339600000|2023-10-26 17:00:00|10340.7|10338.7|10345.7|10343.7|10349.7|10347.7|10337.2|10335.2|22
1698339900000|2023-10-26 17:05:00|10345.2|10343.2|10347.7|10345.7|10349.7|10347.7|10344.7|10342.7|24
1698340200000|2023-10-26 17:10:00|10347.2|10345.2|10347.2|10345.2|10348.7|10346.7|10345.7|10343.7|20
1698340500000|2023-10-26 17:15:00|10347.7|10345.7|10344.7|10342.7|10349.7|10347.7|10344.2|10342.2|39
1698340800000|2023-10-26 17:20:00|10344.2|10342.2|10337.7|10335.7|10346.2|10344.2|10337.7|10335.7|83
1698341100000|2023-10-26 17:25:00|10338.2|10336.2|10339.7|10337.7|10340.2|10338.2|10337.2|10335.2|38
1698341400000|2023-10-26 17:30:00|10339.2|10337.2|10341.2|10339.2|10342.7|10340.7|10333.7|10331.7|39
1698341700000|2023-10-26 17:35:00|10341.7|10339.7|10338.7|10336.7|10342.7|10340.7|10338.2|10336.2|23
1698342000000|2023-10-26 17:40:00|10338.2|10336.2|10339.7|10337.7|10342.7|10340.7|10338.2|10336.2|16
1698342300000|2023-10-26 17:45:00|10340.2|10338.2|10343.7|10341.7|10345.7|10343.7|10340.2|10338.2|29
1698342600000|2023-10-26 17:50:00|10344.2|10342.2|10350.2|10348.2|10350.2|10348.2|10342.7|10340.7|12
1698342900000|2023-10-26 17:55:00|10350.7|10348.7|10350.7|10348.7|10351.7|10349.7|10346.7|10344.7|14
1698343200000|2023-10-26 18:00:00|10350.2|10348.2|10349.2|10347.2|10353.2|10351.2|10348.2|10346.2|8
1698343500000|2023-10-26 18:05:00|10349.7|10347.7|10352.7|10350.7|10355.7|10353.7|10349.7|10347.7|31
1698343800000|2023-10-26 18:10:00|10353.2|10351.2|10359.7|10357.7|10360.2|10358.2|10352.7|10350.7|27
1698344100000|2023-10-26 18:15:00|10360.2|10358.2|10358.2|10356.2|10361.2|10359.2|10356.2|10354.2|26
1698344400000|2023-10-26 18:20:00|10358.7|10356.7|10355.7|10353.7|10359.7|10357.7|10355.7|10353.7|5
1698344700000|2023-10-26 18:25:00|10355.2|10353.2|10360.7|10358.7|10360.7|10358.7|10353.2|10351.2|10
1698345000000|2023-10-26 18:30:00|10360.2|10358.2|10368.7|10366.7|10369.7|10367.7|10358.7|10356.7|111
1698345300000|2023-10-26 18:35:00|10368.2|10366.2|10366.7|10364.7|10368.7|10366.7|10364.2|10362.2|27
1698345600000|2023-10-26 18:40:00|10366.2|10364.2|10366.7|10364.7|10369.7|10367.7|10362.7|10360.7|12
1698345900000|2023-10-26 18:45:00|10366.2|10364.2|10366.2|10364.2|10369.7|10367.7|10365.2|10363.2|6
1698346200000|2023-10-26 18:50:00|10366.7|10364.7|10373.7|10371.7|10374.2|10372.2|10366.7|10364.7|10
1698346500000|2023-10-26 18:55:00|10374.2|10372.2|10376.2|10374.2|10376.7|10374.7|10372.7|10370.7|28
1698346800000|2023-10-26 19:00:00|10375.7|10373.7|10379.7|10377.7|10379.7|10377.7|10374.7|10372.7|29
1698347100000|2023-10-26 19:05:00|10379.2|10377.2|10373.7|10371.7|10379.2|10377.2|10371.7|10369.7|13
1698347400000|2023-10-26 19:10:00|10373.2|10371.2|10368.2|10366.2|10373.2|10371.2|10366.7|10364.7|17
1698347700000|2023-10-26 19:15:00|10368.7|10366.7|10367.2|10365.2|10369.7|10367.7|10365.2|10363.2|15
1698348000000|2023-10-26 19:20:00|10366.7|10364.7|10368.7|10366.7|10368.7|10366.7|10366.2|10364.2|24
1698348300000|2023-10-26 19:25:00|10368.2|10366.2|10364.7|10362.7|10369.2|10367.2|10364.2|10362.2|11
1698348600000|2023-10-26 19:30:00|10364.2|10362.2|10361.7|10359.7|10365.2|10363.2|10361.2|10359.2|41
1698348900000|2023-10-26 19:35:00|10361.2|10359.2|10355.7|10353.7|10361.2|10359.2|10351.7|10349.7|67
1698349200000|2023-10-26 19:40:00|10355.2|10353.2|10350.7|10348.7|10355.2|10353.2|10349.7|10347.7|53
1698349500000|2023-10-26 19:45:00|10351.2|10349.2|10351.7|10349.7|10352.2|10350.2|10348.2|10346.2|42
1698349800000|2023-10-26 19:50:00|10351.2|10349.2|10348.7|10346.7|10354.7|10352.7|10348.2|10346.2|43
1698350100000|2023-10-26 19:55:00|10348.2|10346.2|10353|10347|10353.7|10351.2|10348.2|10346.2|93
1698350400000|2023-10-26 20:00:00|10352.9|10346.9|10358.2|10352.2|10362.2|10356.2|10345.5|10339.5|0
1698350700000|2023-10-26 20:05:00|10358.5|10352.5|10360.7|10354.7|10361.1|10355.1|10354.3|10348.3|0
1698351000000|2023-10-26 20:10:00|10360.8|10354.8|10362.7|10356.7|10364.2|10358.2|10360.7|10354.7|0
1698351300000|2023-10-26 20:15:00|10361.9|10355.9|10360.2|10354.2|10362.4|10356.4|10358.8|10352.8|0
1698351600000|2023-10-26 20:20:00|10359.9|10353.9|10360.4|10354.4|10361.5|10355.5|10359.1|10353.1|0
1698351900000|2023-10-26 20:25:00|10360.7|10354.7|10361.9|10355.9|10362.2|10356.2|10360.5|10354.5|0
1698352200000|2023-10-26 20:30:00|10361.6|10355.6|10358.5|10352.5|10362.7|10356.7|10357.9|10351.9|0
1698352500000|2023-10-26 20:35:00|10358.2|10352.2|10357.3|10351.3|10359.8|10353.8|10357|10351|0
1698352800000|2023-10-26 20:40:00|10357.1|10351.1|10354.8|10348.8|10357.3|10351.3|10351.7|10345.7|0
1698353100000|2023-10-26 20:45:00|10354.5|10348.5|10356.2|10350.2|10356.7|10350.7|10351.7|10345.7|0
1698353400000|2023-10-26 20:50:00|10356.4|10350.4|10355.6|10349.6|10357|10351|10354.8|10348.8|0
1698353700000|2023-10-26 20:55:00|10355.7|10349.7|10356.4|10350.4|10357|10351|10355.6|10349.6|0
1698354000000|2023-10-26 21:00:00|10356.3|10350.3|10355.4|10349.4|10356.5|10350.5|10354.7|10348.7|0
1698354300000|2023-10-26 21:05:00|10355.7|10349.7|10356|10350|10356.4|10350.4|10355.4|10349.4|0
1698354600000|2023-10-26 21:10:00|10356.2|10350.2|10356.4|10350.4|10357.9|10351.9|10356.2|10350.2|0
1698354900000|2023-10-26 21:15:00|10356.5|10350.5|10357.1|10351.1|10357.6|10351.6|10356.2|10350.2|0
1698355200000|2023-10-26 21:20:00|10357|10351|10356.8|10350.8|10357.1|10351.1|10356.3|10350.3|0
1698355500000|2023-10-26 21:25:00|10356.7|10350.7|10356.3|10350.3|10356.7|10350.7|10355.7|10349.7|0
1698355800000|2023-10-26 21:30:00|10356.1|10350.1|10356.6|10350.6|10357.5|10351.5|10356.1|10350.1|0
1698356100000|2023-10-26 21:35:00|10356.4|10350.4|10358.4|10352.4|10363.2|10357.2|10355.6|10349.6|0
1698356400000|2023-10-26 21:40:00|10358.6|10352.6|10360.1|10354.1|10360.9|10354.9|10358.6|10352.6|0
1698356700000|2023-10-26 21:45:00|10359.8|10353.8|10359.8|10353.8|10360.3|10354.3|10359.1|10353.1|0
1698357000000|2023-10-26 21:50:00|10360|10354|10362.6|10356.6|10363.2|10357.2|10359.8|10353.8|0
1698357300000|2023-10-26 21:55:00|10362.5|10356.5|10363.2|10357.2|10364|10358|10362|10356|0
1698357600000|2023-10-26 22:00:00|10363.3|10357.3|10367.1|10361.1|10371|10365|10363.3|10357.3|0
1698357900000|2023-10-26 22:05:00|10367.4|10361.4|10369.3|10363.3|10369.3|10363.3|10366.6|10360.6|0
1698358200000|2023-10-26 22:10:00|10369.4|10363.4|10369.4|10363.4|10369.7|10363.7|10368.2|10362.2|0
1698358500000|2023-10-26 22:15:00|10369.3|10363.3|10371.3|10365.3|10371.9|10365.9|10368.5|10362.5|0
1698358800000|2023-10-26 22:20:00|10371.1|10365.1|10371.3|10365.3|10372.8|10366.8|10371.1|10365.1|0
1698359100000|2023-10-26 22:25:00|10371.1|10365.1|10370.5|10364.5|10371.9|10365.9|10370.2|10364.2|0
1698359400000|2023-10-26 22:30:00|10370.8|10364.8|10370.5|10364.5|10371.6|10365.6|10369.3|10363.3|0
1698359700000|2023-10-26 22:35:00|10370.3|10364.3|10371.9|10365.9|10372|10366|10369.7|10363.7|0
1698360000000|2023-10-26 22:40:00|10372|10366|10372.7|10366.7|10372.7|10366.7|10371.3|10365.3|0
1698360300000|2023-10-26 22:45:00|10372.6|10366.6|10372.7|10366.7|10373.1|10367.1|10371.6|10365.6|0
1698360600000|2023-10-26 22:50:00|10372.8|10366.8|10372.7|10366.7|10373.1|10367.1|10371.9|10365.9|0
1698360900000|2023-10-26 22:55:00|10372.8|10366.8|10372|10366|10373.4|10367.4|10372|10366|0
1698361200000|2023-10-26 23:00:00|10372.3|10366.3|10374.9|10368.9|10374.9|10368.9|10372|10366|0
1698361500000|2023-10-26 23:05:00|10375.1|10369.1|10375.7|10369.7|10376|10370|10374.9|10368.9|0
1698361800000|2023-10-26 23:10:00|10375.4|10369.4|10375.4|10369.4|10375.7|10369.7|10374.6|10368.6|0
1698362100000|2023-10-26 23:15:00|10376|10370|10376.5|10370.5|10376.8|10370.8|10376|10370|0
1698362400000|2023-10-26 23:20:00|10376.6|10370.6|10375.7|10369.7|10376.8|10370.8|10375.4|10369.4|0
1698362700000|2023-10-26 23:25:00|10375.5|10369.5|10375.7|10369.7|10376|10370|10375.4|10369.4|0
1698363000000|2023-10-26 23:30:00|10376|10370|10375.4|10369.4|10376|10370|10374.9|10368.9|0
1698363300000|2023-10-26 23:35:00|10375.2|10369.2|10375.2|10369.2|10375.4|10369.4|10374.4|10368.4|0
1698363600000|2023-10-26 23:40:00|10374.9|10368.9|10376.1|10370.1|10376.4|10370.4|10374.9|10368.9|0
1698363900000|2023-10-26 23:45:00|10376.4|10370.4|10376.4|10370.4|10376.4|10370.4|10375.5|10369.5|0
1698364200000|2023-10-26 23:50:00|10376.6|10370.6|10377.4|10371.4|10378|10372|10376.4|10370.4|0
1698364500000|2023-10-26 23:55:00|10377.7|10371.7|10377.7|10371.7|10378.4|10372.4|10377.7|10371.7|0
1698364800000|2023-10-27 00:00:00|10377.2|10371.2|10373.8|10367.8|10377.2|10371.2|10372.4|10366.4|0
1698365100000|2023-10-27 00:05:00|10373.5|10367.5|10372.1|10366.1|10374.3|10368.3|10371.3|10365.3|0
1698365400000|2023-10-27 00:10:00|10372|10366|10372.1|10366.1|10373.5|10367.5|10372|10366|0
1698365700000|2023-10-27 00:15:00|10372.3|10366.3|10375.9|10369.9|10382|10376|10372.1|10366.1|0
1698366000000|2023-10-27 00:20:00|10374.4|10368.4|10372.9|10366.9|10377.4|10371.4|10372.9|10366.9|0
1698366300000|2023-10-27 00:25:00|10374.4|10368.4|10377.4|10371.4|10377.4|10371.4|10372.9|10366.9|0
1698366600000|2023-10-27 00:30:00|10378.9|10372.9|10380.4|10374.4|10382|10376|10377.4|10371.4|0
1698366900000|2023-10-27 00:35:00|10381.2|10375.2|10374.4|10368.4|10381.9|10375.9|10374.4|10368.4|0
1698367200000|2023-10-27 00:40:00|10372.9|10366.9|10377.4|10371.4|10377.4|10371.4|10371.4|10365.4|0
1698367500000|2023-10-27 00:45:00|10378.2|10372.2|10380.4|10374.4|10380.4|10374.4|10377.4|10371.4|0
1698367800000|2023-10-27 00:50:00|10380.3|10374.3|10378.8|10372.8|10381.9|10375.9|10378.8|10372.8|0
1698368100000|2023-10-27 00:55:00|10378.9|10372.9|10380.3|10374.3|10381.8|10375.8|10378.9|10372.9|0
1698368400000|2023-10-27 01:00:00|10378.8|10372.8|10383.4|10377.4|10383.4|10377.4|10378.8|10372.8|0
1698368700000|2023-10-27 01:05:00|10384.9|10378.9|10386.3|10380.3|10386.4|10380.4|10383.3|10377.3|0
1698369000000|2023-10-27 01:10:00|10384.8|10378.8|10384.7|10378.7|10386.3|10380.3|10383.2|10377.2|0
1698369300000|2023-10-27 01:15:00|10384.8|10378.8|10387.8|10381.8|10390.8|10384.8|10384.8|10378.8|0
1698369600000|2023-10-27 01:20:00|10388.5|10382.5|10387.8|10381.8|10389.3|10383.3|10387.8|10381.8|0
1698369900000|2023-10-27 01:25:00|10389.3|10383.3|10387.8|10381.8|10390.8|10384.8|10386.3|10380.3|0
1698370200000|2023-10-27 01:30:00|10387|10381|10387.8|10381.8|10389.3|10383.3|10384.8|10378.8|0
1698370500000|2023-10-27 01:35:00|10386.3|10380.3|10389.3|10383.3|10389.3|10383.3|10386.2|10380.2|0
1698370800000|2023-10-27 01:40:00|10387.8|10381.8|10390.8|10384.8|10392.4|10386.4|10387.8|10381.8|0
1698371100000|2023-10-27 01:45:00|10389.3|10383.3|10392.3|10386.3|10392.3|10386.3|10389.3|10383.3|0
1698371400000|2023-10-27 01:50:00|10393.8|10387.8|10393.8|10387.8|10393.8|10387.8|10392.3|10386.3|0
1698371700000|2023-10-27 01:55:00|10393.1|10387.1|10392.3|10386.3|10393.8|10387.8|10392.3|10386.3|0
1698372000000|2023-10-27 02:00:00|10393.8|10387.8|10395.3|10389.3|10396.1|10390.1|10392.3|10386.3|0
1698372300000|2023-10-27 02:05:00|10393.8|10387.8|10396|10390|10396.8|10390.8|10393.8|10387.8|0
1698372600000|2023-10-27 02:10:00|10395.3|10389.3|10396.8|10390.8|10396.8|10390.8|10395.3|10389.3|0
1698372900000|2023-10-27 02:15:00|10395.3|10389.3|10396.8|10390.8|10398.3|10392.3|10395.3|10389.3|0
1698373200000|2023-10-27 02:20:00|10395.3|10389.3|10395.3|10389.3|10396.8|10390.8|10393.8|10387.8|0
1698373500000|2023-10-27 02:25:00|10393.8|10387.8|10393.8|10387.8|10395.3|10389.3|10392.3|10386.3|0
1698373800000|2023-10-27 02:30:00|10393.9|10387.9|10395.3|10389.3|10396.9|10390.9|10393.8|10387.8|0
1698374100000|2023-10-27 02:35:00|10396.1|10390.1|10395.3|10389.3|10396.1|10390.1|10393.8|10387.8|0
1698374400000|2023-10-27 02:40:00|10393.8|10387.8|10393.8|10387.8|10395.3|10389.3|10393.8|10387.8|0
1698375000000|2023-10-27 02:50:00|10394.5|10388.5|10393.8|10387.8|10395.3|10389.3|10393.7|10387.7|0
1698375300000|2023-10-27 02:55:00|10395.3|10389.3|10393.8|10387.8|10395.3|10389.3|10393.7|10387.7|0
1698375600000|2023-10-27 03:00:00|10394.5|10388.5|10393.8|10387.8|10395.3|10389.3|10392.3|10386.3|0
1698375900000|2023-10-27 03:05:00|10393|10387|10391.4|10385.4|10393.7|10387.7|10390.6|10384.6|0
1698376200000|2023-10-27 03:10:00|10390.6|10384.6|10389.1|10383.1|10390.6|10384.6|10389.1|10383.1|0
1698376500000|2023-10-27 03:15:00|10389.8|10383.8|10389.1|10383.1|10389.9|10383.9|10389.1|10383.1|0
1698376800000|2023-10-27 03:20:00|10390.6|10384.6|10389.1|10383.1|10390.6|10384.6|10389.1|10383.1|0
1698377100000|2023-10-27 03:25:00|10390.6|10384.6|10390.6|10384.6|10390.6|10384.6|10390.6|10384.6|0
1698377400000|2023-10-27 03:30:00|10389.1|10383.1|10387.6|10381.6|10390.6|10384.6|10387.6|10381.6|0
1698377700000|2023-10-27 03:35:00|10387.5|10381.5|10389.1|10383.1|10389.1|10383.1|10386|10380|0
1698378000000|2023-10-27 03:40:00|10387.6|10381.6|10387.6|10381.6|10389.1|10383.1|10387.6|10381.6|0
1698378300000|2023-10-27 03:45:00|10389.1|10383.1|10387.6|10381.6|10389.1|10383.1|10387.6|10381.6|0
1698378600000|2023-10-27 03:50:00|10387.3|10381.3|10387.3|10381.3|10387.3|10381.3|10387.3|10381.3|0
1698378900000|2023-10-27 03:55:00|10387.4|10381.4|10390.4|10384.4|10390.4|10384.4|10387.4|10381.4|0
1698379200000|2023-10-27 04:00:00|10388.9|10382.9|10388.9|10382.9|10390.4|10384.4|10388.9|10382.9|0
1698379800000|2023-10-27 04:10:00|10387.4|10381.4|10387.4|10381.4|10388.9|10382.9|10385.9|10379.9|0
1698380100000|2023-10-27 04:15:00|10386.7|10380.7|10388.9|10382.9|10388.9|10382.9|10385.9|10379.9|0
1698380400000|2023-10-27 04:20:00|10388.2|10382.2|10388.9|10382.9|10388.9|10382.9|10388.2|10382.2|0
1698380700000|2023-10-27 04:25:00|10387.4|10381.4|10387.4|10381.4|10387.4|10381.4|10386.7|10380.7|0
1698381000000|2023-10-27 04:30:00|10388.9|10382.9|10387.4|10381.4|10388.9|10382.9|10387.4|10381.4|0
1698381300000|2023-10-27 04:35:00|10388.9|10382.9|10391.9|10385.9|10391.9|10385.9|10388.9|10382.9|0
1698381600000|2023-10-27 04:40:00|10392|10386|10393.4|10387.4|10393.4|10387.4|10390.5|10384.5|0
1698381900000|2023-10-27 04:45:00|10391.9|10385.9|10391.9|10385.9|10393.4|10387.4|10391.9|10385.9|0
1698382200000|2023-10-27 04:50:00|10393.4|10387.4|10393.4|10387.4|10393.4|10387.4|10393.4|10387.4|0
1698382500000|2023-10-27 04:55:00|10391.9|10385.9|10395|10389|10395|10389|10391.9|10385.9|0
1698382800000|2023-10-27 05:00:00|10394.9|10388.9|10396.5|10390.5|10396.5|10390.5|10393.4|10387.4|0
1698383100000|2023-10-27 05:05:00|10397.9|10391.9|10393.4|10387.4|10397.9|10391.9|10393.4|10387.4|0
1698383400000|2023-10-27 05:10:00|10391.9|10385.9|10394.1|10388.1|10394.9|10388.9|10390.4|10384.4|0
1698383700000|2023-10-27 05:15:00|10394.9|10388.9|10394.9|10388.9|10396.4|10390.4|10393.4|10387.4|0
1698384000000|2023-10-27 05:20:00|10394.2|10388.2|10393.4|10387.4|10394.9|10388.9|10393.4|10387.4|0
1698384300000|2023-10-27 05:25:00|10394.2|10388.2|10396.4|10390.4|10396.4|10390.4|10393.4|10387.4|0
1698384600000|2023-10-27 05:30:00|10397.9|10391.9|10397.8|10391.8|10402.4|10396.4|10397.8|10391.8|0
1698384900000|2023-10-27 05:35:00|10395.6|10389.6|10397.5|10391.5|10397.8|10391.8|10394.8|10388.8|0
1698385200000|2023-10-27 05:40:00|10396.7|10390.7|10400.5|10394.5|10400.5|10394.5|10396|10390|0
1698385500000|2023-10-27 05:45:00|10399.8|10393.8|10399|10393|10400.5|10394.5|10399|10393|0
1698385800000|2023-10-27 05:50:00|10400.5|10394.5|10400.6|10394.6|10400.6|10394.6|10399|10393|0
1698386100000|2023-10-27 05:55:00|10399.8|10393.8|10394.6|10388.6|10400.6|10394.6|10393.1|10387.1|0
1698386400000|2023-10-27 06:00:00|10389.2|10387.2|10381.2|10379.2|10391.2|10389.2|10377.2|10375.2|148
1698386700000|2023-10-27 06:05:00|10380.7|10378.7|10386.7|10384.7|10388.7|10386.7|10378.7|10376.7|109
1698387000000|2023-10-27 06:10:00|10387.2|10385.2|10388.7|10386.7|10392.7|10390.7|10386.2|10384.2|77
1698387300000|2023-10-27 06:15:00|10389.2|10387.2|10391.2|10389.2|10393.2|10391.2|10389.2|10387.2|73
1698387600000|2023-10-27 06:20:00|10390.7|10388.7|10382.2|10380.2|10390.7|10388.7|10381.2|10379.2|28
1698387900000|2023-10-27 06:25:00|10382.7|10380.7|10369.7|10367.7|10382.7|10380.7|10368.7|10366.7|44
1698388200000|2023-10-27 06:30:00|10370.2|10368.2|10370.7|10368.7|10370.7|10368.7|10366.7|10364.7|45
1698388500000|2023-10-27 06:35:00|10370.2|10368.2|10374.2|10372.2|10375.2|10373.2|10370.2|10368.2|41
1698388800000|2023-10-27 06:40:00|10373.7|10371.7|10370.7|10368.7|10375.2|10373.2|10370.7|10368.7|16
1698389100000|2023-10-27 06:45:00|10371.2|10369.2|10368.7|10366.7|10371.2|10369.2|10365.7|10363.7|24
1698389400000|2023-10-27 06:50:00|10369.2|10367.2|10364.7|10362.7|10371.2|10369.2|10364.7|10362.7|72
1698389700000|2023-10-27 06:55:00|10364.2|10362.2|10354.7|10352.7|10365.7|10363.7|10353.7|10351.7|145
1698390000000|2023-10-27 07:00:00|10357.2|10355.2|10337.7|10335.7|10359.2|10357.2|10326.2|10324.2|1109
1698390300000|2023-10-27 07:05:00|10337.2|10335.2|10362.2|10360.2|10373.7|10371.7|10337.2|10335.2|757
1698390600000|2023-10-27 07:10:00|10362.7|10360.7|10363.7|10361.7|10371.7|10369.7|10359.2|10357.2|410
1698390900000|2023-10-27 07:15:00|10363.2|10361.2|10383.7|10381.7|10384.7|10382.7|10357.7|10355.7|438
1698391200000|2023-10-27 07:20:00|10385.7|10383.7|10372.7|10370.7|10388.2|10386.2|10372.7|10370.7|370
1698391500000|2023-10-27 07:25:00|10372.2|10370.2|10362.7|10360.7|10381.7|10379.7|10361.7|10359.7|246
1698391800000|2023-10-27 07:30:00|10362.2|10360.2|10354.2|10352.2|10363.7|10361.7|10352.7|10350.7|383
1698392100000|2023-10-27 07:35:00|10354.7|10352.7|10367.7|10365.7|10370.2|10368.2|10352.7|10350.7|210
1698392400000|2023-10-27 07:40:00|10368.7|10366.7|10384.7|10382.7|10385.2|10383.2|10367.2|10365.2|180
1698392700000|2023-10-27 07:45:00|10383.2|10381.2|10380.7|10378.7|10385.7|10383.7|10379.7|10377.7|109
1698393000000|2023-10-27 07:50:00|10380.2|10378.2|10382.7|10380.7|10388.7|10386.7|10378.2|10376.2|139
1698393300000|2023-10-27 07:55:00|10383.2|10381.2|10381.7|10379.7|10385.2|10383.2|10374.2|10372.2|232
1698393600000|2023-10-27 08:00:00|10381.2|10379.2|10385.7|10383.7|10387.2|10385.2|10375.2|10373.2|130
1698393900000|2023-10-27 08:05:00|10386.2|10384.2|10381.2|10379.2|10388.2|10386.2|10377.2|10375.2|204
1698394200000|2023-10-27 08:10:00|10381.7|10379.7|10378.2|10376.2|10381.7|10379.7|10370.2|10368.2|160
1698394500000|2023-10-27 08:15:00|10378.7|10376.7|10381.7|10379.7|10385.2|10383.2|10378.2|10376.2|141
1698394800000|2023-10-27 08:20:00|10382.2|10380.2|10387.7|10385.7|10388.7|10386.7|10379.7|10377.7|129
1698395100000|2023-10-27 08:25:00|10387.2|10385.2|10392.2|10390.2|10392.2|10390.2|10384.2|10382.2|179
1698395400000|2023-10-27 08:30:00|10391.7|10389.7|10395.7|10393.7|10397.2|10395.2|10390.7|10388.7|202
1698395700000|2023-10-27 08:35:00|10396.2|10394.2|10397.2|10395.2|10398.2|10396.2|10389.2|10387.2|72
1698396000000|2023-10-27 08:40:00|10397.7|10395.7|10403.2|10401.2|10404.2|10402.2|10394.2|10392.2|243
1698396300000|2023-10-27 08:45:00|10403.7|10401.7|10399.2|10397.2|10405.7|10403.7|10396.7|10394.7|117
1698396600000|2023-10-27 08:50:00|10398.7|10396.7|10406.2|10404.2|10407.2|10405.2|10398.2|10396.2|50
1698396900000|2023-10-27 08:55:00|10405.7|10403.7|10408.2|10406.2|10411.2|10409.2|10404.2|10402.2|205
1698397200000|2023-10-27 09:00:00|10408.7|10406.7|10408.2|10406.2|10411.7|10409.7|10405.2|10403.2|103
1698397500000|2023-10-27 09:05:00|10408.7|10406.7|10406.7|10404.7|10412.7|10410.7|10404.7|10402.7|96
1698397800000|2023-10-27 09:10:00|10407.2|10405.2|10396.2|10394.2|10409.2|10407.2|10395.2|10393.2|144
1698398100000|2023-10-27 09:15:00|10397.2|10395.2|10397.7|10395.7|10400.2|10398.2|10394.2|10392.2|198
1698398400000|2023-10-27 09:20:00|10398.2|10396.2|10393.2|10391.2|10402.2|10400.2|10389.2|10387.2|864
1698398700000|2023-10-27 09:25:00|10392.7|10390.7|10391.7|10389.7|10396.2|10394.2|10390.7|10388.7|106
1698399000000|2023-10-27 09:30:00|10391.7|10389.7|10380.7|10378.7|10392.2|10390.2|10379.2|10377.2|198
1698399300000|2023-10-27 09:35:00|10380.2|10378.2|10376.2|10374.2|10383.2|10381.2|10369.7|10367.7|262
1698399600000|2023-10-27 09:40:00|10375.7|10373.7|10374.2|10372.2|10377.2|10375.2|10372.2|10370.2|117
1698399900000|2023-10-27 09:45:00|10373.7|10371.7|10377.2|10375.2|10378.7|10376.7|10371.2|10369.2|150
1698400200000|2023-10-27 09:50:00|10376.7|10374.7|10375.2|10373.2|10377.2|10375.2|10372.2|10370.2|128
1698400500000|2023-10-27 09:55:00|10374.7|10372.7|10377.7|10375.7|10380.2|10378.2|10373.2|10371.2|114
1698400800000|2023-10-27 10:00:00|10378.2|10376.2|10384.2|10382.2|10384.7|10382.7|10375.2|10373.2|115
1698401100000|2023-10-27 10:05:00|10384.7|10382.7|10392.2|10390.2|10392.2|10390.2|10382.7|10380.7|76
1698401400000|2023-10-27 10:10:00|10391.7|10389.7|10391.7|10389.7|10392.2|10390.2|10389.7|10387.7|62
1698401700000|2023-10-27 10:15:00|10392.2|10390.2|10388.7|10386.7|10392.2|10390.2|10388.7|10386.7|45
1698402000000|2023-10-27 10:20:00|10389.2|10387.2|10381.7|10379.7|10389.7|10387.7|10380.7|10378.7|72
1698402300000|2023-10-27 10:25:00|10381.2|10379.2|10384.2|10382.2|10386.2|10384.2|10378.7|10376.7|125
1698402600000|2023-10-27 10:30:00|10383.2|10381.2|10378.2|10376.2|10384.2|10382.2|10376.2|10374.2|96
1698402900000|2023-10-27 10:35:00|10379.2|10377.2|10378.2|10376.2|10383.2|10381.2|10376.2|10374.2|67
1698403200000|2023-10-27 10:40:00|10378.7|10376.7|10384.2|10382.2|10384.7|10382.7|10378.2|10376.2|68
1698403500000|2023-10-27 10:45:00|10384.7|10382.7|10382.7|10380.7|10387.2|10385.2|10379.2|10377.2|109
1698403800000|2023-10-27 10:50:00|10382.2|10380.2|10381.2|10379.2|10385.2|10383.2|10378.7|10376.7|59
1698404100000|2023-10-27 10:55:00|10380.7|10378.7|10362.2|10360.2|10381.2|10379.2|10362.2|10360.2|219
1698404400000|2023-10-27 11:00:00|10359.2|10357.2|10356.7|10354.7|10364.7|10362.7|10353.2|10351.2|478
1698404700000|2023-10-27 11:05:00|10356.2|10354.2|10349.7|10347.7|10357.7|10355.7|10349.2|10347.2|224
1698405000000|2023-10-27 11:10:00|10349.2|10347.2|10347.2|10345.2|10352.2|10350.2|10342.2|10340.2|200
1698405300000|2023-10-27 11:15:00|10346.7|10344.7|10342.7|10340.7|10351.2|10349.2|10342.2|10340.2|96
1698405600000|2023-10-27 11:20:00|10342.2|10340.2|10348.2|10346.2|10350.7|10348.7|10342.2|10340.2|104
1698405900000|2023-10-27 11:25:00|10347.7|10345.7|10343.2|10341.2|10349.2|10347.2|10337.2|10335.2|139
1698406200000|2023-10-27 11:30:00|10343.7|10341.7|10344.2|10342.2|10347.2|10345.2|10340.7|10338.7|160
1698406500000|2023-10-27 11:35:00|10344.7|10342.7|10336.7|10334.7|10346.2|10344.2|10335.2|10333.2|116
1698406800000|2023-10-27 11:40:00|10336.8|10334.8|10330.3|10328.3|10336.8|10334.8|10330.3|10328.3|107
1698407100000|2023-10-27 11:45:00|10330.8|10328.8|10332.3|10330.3|10339.3|10337.3|10330.8|10328.8|137
1698407400000|2023-10-27 11:50:00|10333.3|10331.3|10331.3|10329.3|10335.8|10333.8|10330.3|10328.3|111
1698407700000|2023-10-27 11:55:00|10330.8|10328.8|10327.8|10325.8|10334.3|10332.3|10326.8|10324.8|155
1698408000000|2023-10-27 12:00:00|10328.3|10326.3|10327.8|10325.8|10328.8|10326.8|10323.8|10321.8|196
1698408300000|2023-10-27 12:05:00|10328.3|10326.3|10338.8|10336.8|10339.3|10337.3|10328.3|10326.3|59
1698408600000|2023-10-27 12:10:00|10338.3|10336.3|10342.3|10340.3|10345.8|10343.8|10338.3|10336.3|161
1698408900000|2023-10-27 12:15:00|10342.8|10340.8|10347.3|10345.3|10349.8|10347.8|10342.8|10340.8|105
1698409200000|2023-10-27 12:20:00|10346.8|10344.8|10345.8|10343.8|10347.3|10345.3|10337.8|10335.8|138
1698409500000|2023-10-27 12:25:00|10345.3|10343.3|10345.8|10343.8|10348.3|10346.3|10341.3|10339.3|139
1698409800000|2023-10-27 12:30:00|10344.8|10342.8|10357.3|10355.3|10357.3|10355.3|10341.3|10339.3|178
1698410100000|2023-10-27 12:35:00|10357.8|10355.8|10354.8|10352.8|10359.8|10357.8|10352.3|10350.3|115
1698410400000|2023-10-27 12:40:00|10355.3|10353.3|10355.8|10353.8|10356.8|10354.8|10344.8|10342.8|252
1698410700000|2023-10-27 12:45:00|10355.3|10353.3|10354.8|10352.8|10359.3|10357.3|10352.3|10350.3|84
1698411000000|2023-10-27 12:50:00|10354.3|10352.3|10364.3|10362.3|10365.3|10363.3|10352.3|10350.3|518
1698411300000|2023-10-27 12:55:00|10364.8|10362.8|10363.3|10361.3|10369.3|10367.3|10360.3|10358.3|170
1698411600000|2023-10-27 13:00:00|10363.8|10361.8|10373.3|10371.3|10374.3|10372.3|10363.3|10361.3|203
1698411900000|2023-10-27 13:05:00|10373.8|10371.8|10373.3|10371.3|10377.8|10375.8|10368.3|10366.3|159
1698412200000|2023-10-27 13:10:00|10372.8|10370.8|10366.3|10364.3|10376.3|10374.3|10364.3|10362.3|177
1698412500000|2023-10-27 13:15:00|10365.8|10363.8|10373.8|10371.8|10375.3|10373.3|10365.3|10363.3|153
1698412800000|2023-10-27 13:20:00|10374.3|10372.3|10377.3|10375.3|10378.3|10376.3|10372.3|10370.3|149
1698413100000|2023-10-27 13:25:00|10376.8|10374.8|10373.3|10371.3|10376.8|10374.8|10369.3|10367.3|153
1698413400000|2023-10-27 13:30:00|10373.8|10371.8|10354.3|10352.3|10375.3|10373.3|10351.3|10349.3|284
1698413700000|2023-10-27 13:35:00|10354.8|10352.8|10357.3|10355.3|10359.3|10357.3|10346.8|10344.8|213
1698414000000|2023-10-27 13:40:00|10357.8|10355.8|10348.3|10346.3|10357.8|10355.8|10347.3|10345.3|614
1698414300000|2023-10-27 13:45:00|10348.8|10346.8|10336.3|10334.3|10356.3|10354.3|10333.8|10331.8|507
1698414600000|2023-10-27 13:50:00|10336.8|10334.8|10329.3|10327.3|10338.3|10336.3|10325.3|10323.3|232
1698414900000|2023-10-27 13:55:00|10329.8|10327.8|10347.8|10345.8|10347.8|10345.8|10329.3|10327.3|267
1698415200000|2023-10-27 14:00:00|10346.3|10344.3|10360.8|10358.8|10363.8|10361.8|10341.3|10339.3|294
1698415500000|2023-10-27 14:05:00|10360.3|10358.3|10356.8|10354.8|10363.3|10361.3|10352.8|10350.8|133
1698415800000|2023-10-27 14:10:00|10356.3|10354.3|10361.3|10359.3|10363.3|10361.3|10346.8|10344.8|176
1698416100000|2023-10-27 14:15:00|10360.8|10358.8|10353.8|10351.8|10361.8|10359.8|10350.8|10348.8|137
1698416400000|2023-10-27 14:20:00|10353.3|10351.3|10341.3|10339.3|10358.3|10356.3|10341.3|10339.3|119
1698416700000|2023-10-27 14:25:00|10340.8|10338.8|10335.8|10333.8|10346.3|10344.3|10335.3|10333.3|317
1698417000000|2023-10-27 14:30:00|10336.3|10334.3|10330.8|10328.8|10338.8|10336.8|10325.8|10323.8|126
1698417300000|2023-10-27 14:35:00|10331.3|10329.3|10318.3|10316.3|10336.3|10334.3|10317.3|10315.3|249
1698417600000|2023-10-27 14:40:00|10318.8|10316.8|10304.3|10302.3|10321.3|10319.3|10300.8|10298.8|354
1698417900000|2023-10-27 14:45:00|10304.8|10302.8|10308.8|10306.8|10308.8|10306.8|10301.8|10299.8|247
1698418200000|2023-10-27 14:50:00|10308.3|10306.3|10316.3|10314.3|10319.8|10317.8|10308.3|10306.3|328
1698418500000|2023-10-27 14:55:00|10316.8|10314.8|10321.3|10319.3|10323.3|10321.3|10315.8|10313.8|331
1698418800000|2023-10-27 15:00:00|10320.8|10318.8|10314.8|10312.8|10323.8|10321.8|10314.8|10312.8|462
1698419100000|2023-10-27 15:05:00|10313.8|10311.8|10320.8|10318.8|10324.8|10322.8|10313.8|10311.8|300
1698419400000|2023-10-27 15:10:00|10321.3|10319.3|10326.3|10324.3|10327.8|10325.8|10316.8|10314.8|312
1698419700000|2023-10-27 15:15:00|10325.8|10323.8|10329.3|10327.3|10335.3|10333.3|10325.3|10323.3|784
1698420000000|2023-10-27 15:20:00|10328.3|10326.3|10338.8|10336.8|10338.8|10336.8|10328.3|10326.3|716
1698420300000|2023-10-27 15:25:00|10338.3|10336.3|10326.8|10324.8|10338.3|10336.3|10324.8|10322.8|1172
1698420600000|2023-10-27 15:30:00|10325.8|10323.8|10322.8|10320.8|10327.8|10325.8|10319.3|10317.3|919
1698420900000|2023-10-27 15:35:00|10322.3|10320.3|10320.8|10318.8|10323.8|10321.8|10319.3|10317.3|371
1698421200000|2023-10-27 15:40:00|10320.3|10318.3|10315.8|10313.8|10321.8|10319.8|10314.8|10312.8|92
1698421500000|2023-10-27 15:45:00|10316.3|10314.3|10321.3|10319.3|10321.8|10319.8|10311.8|10309.8|114
1698421800000|2023-10-27 15:50:00|10321.8|10319.8|10318.8|10316.8|10324.3|10322.3|10318.8|10316.8|39
1698422100000|2023-10-27 15:55:00|10319.3|10317.3|10319.3|10317.3|10321.8|10319.8|10316.3|10314.3|35
1698422400000|2023-10-27 16:00:00|10318.8|10316.8|10314.8|10312.8|10319.8|10317.8|10312.3|10310.3|22
1698422700000|2023-10-27 16:05:00|10314.3|10312.3|10318.3|10316.3|10319.3|10317.3|10313.3|10311.3|39
1698423000000|2023-10-27 16:10:00|10318.8|10316.8|10314.3|10312.3|10319.8|10317.8|10314.3|10312.3|30
1698423300000|2023-10-27 16:15:00|10314.8|10312.8|10319.3|10317.3|10319.3|10317.3|10314.8|10312.8|24
1698423600000|2023-10-27 16:20:00|10318.8|10316.8|10313.3|10311.3|10319.8|10317.8|10313.3|10311.3|13
1698423900000|2023-10-27 16:25:00|10312.8|10310.8|10313.3|10311.3|10314.3|10312.3|10308.8|10306.8|17
1698424200000|2023-10-27 16:30:00|10312.8|10310.8|10314.3|10312.3|10314.3|10312.3|10311.8|10309.8|26
1698424500000|2023-10-27 16:35:00|10314.8|10312.8|10317.8|10315.8|10319.3|10317.3|10313.3|10311.3|7
1698424800000|2023-10-27 16:40:00|10317.3|10315.3|10315.3|10313.3|10318.3|10316.3|10314.3|10312.3|22
1698425100000|2023-10-27 16:45:00|10314.8|10312.8|10314.3|10312.3|10317.3|10315.3|10313.8|10311.8|20
1698425400000|2023-10-27 16:50:00|10313.8|10311.8|10311.8|10309.8|10314.3|10312.3|10310.3|10308.3|26
1698425700000|2023-10-27 16:55:00|10311.3|10309.3|10310.3|10308.3|10311.8|10309.8|10308.3|10306.3|32
1698426000000|2023-10-27 17:00:00|10309.8|10307.8|10308.8|10306.8|10313.3|10311.3|10308.3|10306.3|22
1698426300000|2023-10-27 17:05:00|10308.3|10306.3|10300.3|10298.3|10308.3|10306.3|10299.3|10297.3|40
1698426600000|2023-10-27 17:10:00|10300.8|10298.8|10298.3|10296.3|10302.3|10300.3|10297.3|10295.3|35
1698426900000|2023-10-27 17:15:00|10297.8|10295.8|10294.3|10292.3|10299.3|10297.3|10289.8|10287.8|95
1698427200000|2023-10-27 17:20:00|10293.8|10291.8|10297.8|10295.8|10298.3|10296.3|10291.3|10289.3|20
1698427500000|2023-10-27 17:25:00|10297.3|10295.3|10294.3|10292.3|10302.3|10300.3|10291.8|10289.8|21
1698427800000|2023-10-27 17:30:00|10294.8|10292.8|10293.8|10291.8|10294.8|10292.8|10289.8|10287.8|6
1698428100000|2023-10-27 17:35:00|10293.3|10291.3|10292.8|10290.8|10295.3|10293.3|10290.8|10288.8|29
1698428400000|2023-10-27 17:40:00|10291.3|10289.3|10293.3|10291.3|10297.8|10295.8|10288.3|10286.3|48
1698428700000|2023-10-27 17:45:00|10292.3|10290.3|10291.3|10289.3|10294.3|10292.3|10290.3|10288.3|15
1698429000000|2023-10-27 17:50:00|10291.8|10289.8|10291.3|10289.3|10296.3|10294.3|10290.3|10288.3|4
1698429300000|2023-10-27 17:55:00|10290.8|10288.8|10290.8|10288.8|10292.3|10290.3|10288.8|10286.8|31
1698429600000|2023-10-27 18:00:00|10290.3|10288.3|10288.3|10286.3|10291.3|10289.3|10286.8|10284.8|39
1698429900000|2023-10-27 18:05:00|10288.8|10286.8|10285.3|10283.3|10288.8|10286.8|10281.3|10279.3|42
1698430200000|2023-10-27 18:10:00|10284.8|10282.8|10284.3|10282.3|10288.8|10286.8|10284.3|10282.3|14
1698430500000|2023-10-27 18:15:00|10284.8|10282.8|10285.3|10283.3|10292.3|10290.3|10283.8|10281.8|25
1698430800000|2023-10-27 18:20:00|10285.8|10283.8|10281.8|10279.8|10285.8|10283.8|10278.8|10276.8|13
1698431100000|2023-10-27 18:25:00|10280.8|10278.8|10279.3|10277.3|10282.8|10280.8|10276.3|10274.3|44
1698431400000|2023-10-27 18:30:00|10278.8|10276.8|10283.8|10281.8|10286.8|10284.8|10277.3|10275.3|45
1698431700000|2023-10-27 18:35:00|10282.3|10280.3|10286.8|10284.8|10286.8|10284.8|10281.3|10279.3|24
1698432000000|2023-10-27 18:40:00|10287.3|10285.3|10285.3|10283.3|10287.3|10285.3|10283.3|10281.3|26
1698432300000|2023-10-27 18:45:00|10285.8|10283.8|10278.3|10276.3|10288.8|10286.8|10278.3|10276.3|29
1698432600000|2023-10-27 18:50:00|10277.8|10275.8|10269.8|10267.8|10278.8|10276.8|10267.3|10265.3|75
1698432900000|2023-10-27 18:55:00|10269.3|10267.3|10266.3|10264.3|10269.8|10267.8|10262.3|10260.3|44
1698433200000|2023-10-27 19:00:00|10267.3|10265.3|10267.3|10265.3|10271.8|10269.8|10265.8|10263.8|16
1698433500000|2023-10-27 19:05:00|10266.8|10264.8|10267.8|10265.8|10270.3|10268.3|10265.3|10263.3|39
1698433800000|2023-10-27 19:10:00|10267.3|10265.3|10269.3|10267.3|10272.3|10270.3|10265.3|10263.3|36
1698434100000|2023-10-27 19:15:00|10268.8|10266.8|10266.3|10264.3|10269.8|10267.8|10265.8|10263.8|16
1698434400000|2023-10-27 19:20:00|10265.8|10263.8|10265.8|10263.8|10269.3|10267.3|10264.3|10262.3|13
1698434700000|2023-10-27 19:25:00|10266.3|10264.3|10273.3|10271.3|10274.8|10272.8|10266.3|10264.3|12
1698435000000|2023-10-27 19:30:00|10272.8|10270.8|10269.8|10267.8|10277.8|10275.8|10269.8|10267.8|41
1698435300000|2023-10-27 19:35:00|10269.3|10267.3|10264.8|10262.8|10269.8|10267.8|10264.8|10262.8|24
1698435600000|2023-10-27 19:40:00|10264.3|10262.3|10265.8|10263.8|10269.8|10267.8|10262.3|10260.3|16
1698435900000|2023-10-27 19:45:00|10266.3|10264.3|10270.3|10268.3|10270.8|10268.8|10263.8|10261.8|56
1698436200000|2023-10-27 19:50:00|10270.8|10268.8|10278.3|10276.3|10279.8|10277.8|10269.8|10267.8|68
1698436500000|2023-10-27 19:55:00|10278.8|10276.8|10277.3|10271.3|10285.4|10281.8|10276.8|10271.3|88
1698436800000|2023-10-27 20:00:00|10280|10274|10281.4|10275.4|10283.7|10277.7|10279.3|10273.3|1
1698437100000|2023-10-27 20:05:00|10281.1|10275.1|10279.2|10273.2|10281.1|10275.1|10279.1|10273.1|0
1698437400000|2023-10-27 20:10:00|10279.5|10273.5|10279.2|10273.2|10280.6|10274.6|10279.1|10273.1|0
1698437700000|2023-10-27 20:15:00|10279.5|10273.5|10280.3|10274.3|10280.6|10274.6|10279.1|10273.1|0
1698438000000|2023-10-27 20:20:00|10280.6|10274.6|10280.6|10274.6|10280.6|10274.6|10280.3|10274.3|0
1698438300000|2023-10-27 20:25:00|10280.5|10274.5|10280.3|10274.3|10280.8|10274.8|10280.3|10274.3|0
1698438600000|2023-10-27 20:30:00|10280.6|10274.6|10280.8|10274.8|10280.8|10274.8|10280.6|10274.6|0
1698438900000|2023-10-27 20:35:00|10281.9|10275.9|10281.9|10275.9|10281.9|10275.9|10281.9|10275.9|0
1698439200000|2023-10-27 20:40:00|10282.2|10276.2|10281.6|10275.6|10282.2|10276.2|10281.4|10275.4|0
1698439500000|2023-10-27 20:45:00|10281.5|10275.5|10281.5|10275.5|10282|10276|10281.4|10275.4|0
1698439800000|2023-10-27 20:50:00|10281.7|10275.7|10280.5|10274.5|10281.7|10275.7|10280.5|10274.5|0
1698440100000|2023-10-27 20:55:00|10280.6|10274.6|10278.4|10272.4|10280.6|10274.6|10278.3|10272.3|0
1698616800000|2023-10-29 22:00:00|10291.8|10285.8|10290.3|10284.3|10296|10290|10288.9|10282.9|0
1698617100000|2023-10-29 22:05:00|10290.2|10284.2|10293|10287|10294.3|10288.3|10288.6|10282.6|0
1698617400000|2023-10-29 22:10:00|10292.4|10286.4|10293.7|10287.7|10293.7|10287.7|10291.9|10285.9|0
1698617700000|2023-10-29 22:15:00|10293.6|10287.6|10294.4|10288.4|10294.4|10288.4|10291.5|10285.5|0
1698618000000|2023-10-29 22:20:00|10294.6|10288.6|10297.5|10291.5|10297.8|10291.8|10293.7|10287.7|0
1698618300000|2023-10-29 22:25:00|10298.1|10292.1|10297.4|10291.4|10298.9|10292.9|10297.1|10291.1|0
1698618600000|2023-10-29 22:30:00|10297.1|10291.1|10295.2|10289.2|10297.9|10291.9|10294|10288|0
1698618900000|2023-10-29 22:35:00|10295.3|10289.3|10296.6|10290.6|10298.6|10292.6|10295.3|10289.3|0
1698619200000|2023-10-29 22:40:00|10296.3|10290.3|10292.9|10286.9|10296.3|10290.3|10292.8|10286.8|0
1698619500000|2023-10-29 22:45:00|10293.1|10287.1|10296.6|10290.6|10296.6|10290.6|10292.6|10286.6|0
1698619800000|2023-10-29 22:50:00|10296.5|10290.5|10295.7|10289.7|10297.4|10291.4|10294.5|10288.5|0
1698620100000|2023-10-29 22:55:00|10295.6|10289.6|10294.8|10288.8|10296.3|10290.3|10294.5|10288.5|0
1698620400000|2023-10-29 23:00:00|10294.5|10288.5|10293.9|10287.9|10295.2|10289.2|10290.8|10284.8|0
1698620700000|2023-10-29 23:05:00|10293.7|10287.7|10291.9|10285.9|10293.7|10287.7|10289.6|10283.6|0
1698621000000|2023-10-29 23:10:00|10291.8|10285.8|10290.3|10284.3|10291.8|10285.8|10288.8|10282.8|0
1698621300000|2023-10-29 23:15:00|10290.2|10284.2|10291.6|10285.6|10291.6|10285.6|10290|10284|0
1698621600000|2023-10-29 23:20:00|10291.9|10285.9|10293.9|10287.9|10293.9|10287.9|10291.6|10285.6|0
1698621900000|2023-10-29 23:25:00|10293.7|10287.7|10293.1|10287.1|10293.9|10287.9|10292|10286|0
1698622200000|2023-10-29 23:30:00|10293.6|10287.6|10292|10286|10293.6|10287.6|10292|10286|0
1698622500000|2023-10-29 23:35:00|10292.1|10286.1|10290.7|10284.7|10292.4|10286.4|10290.5|10284.5|0
1698622800000|2023-10-29 23:40:00|10291|10285|10292.8|10286.8|10292.8|10286.8|10290.5|10284.5|0
1698623100000|2023-10-29 23:45:00|10292.5|10286.5|10293.1|10287.1|10293.6|10287.6|10292|10286|0
1698623400000|2023-10-29 23:50:00|10293|10287|10293.9|10287.9|10293.9|10287.9|10292.8|10286.8|0
1698623700000|2023-10-29 23:55:00|10293.7|10287.7|10293.1|10287.1|10293.9|10287.9|10292.8|10286.8|0
1698624000000|2023-10-30 00:00:00|10292.8|10286.8|10292.8|10286.8|10295|10289|10291.6|10285.6|0
1698624300000|2023-10-30 00:05:00|10293.1|10287.1|10297.6|10291.6|10298|10292|10292.8|10286.8|0
1698624600000|2023-10-30 00:10:00|10297.3|10291.3|10297.3|10291.3|10298|10292|10296.5|10290.5|0
1698624900000|2023-10-30 00:15:00|10296.8|10290.8|10300.3|10294.3|10303.3|10297.3|10296.5|10290.5|0
1698625200000|2023-10-30 00:20:00|10300.2|10294.2|10301.7|10295.7|10301.8|10295.8|10298.7|10292.7|0
1698625500000|2023-10-30 00:25:00|10300.2|10294.2|10299.5|10293.5|10300.2|10294.2|10297.2|10291.2|0
1698625800000|2023-10-30 00:30:00|10301|10295|10302.5|10296.5|10304.1|10298.1|10301|10295|0
1698626100000|2023-10-30 00:35:00|10302.6|10296.6|10301|10295|10303.3|10297.3|10299.5|10293.5|0
1698626400000|2023-10-30 00:40:00|10302.5|10296.5|10300.3|10294.3|10304.1|10298.1|10299.5|10293.5|0
1698626700000|2023-10-30 00:45:00|10298.7|10292.7|10300.3|10294.3|10300.3|10294.3|10297.2|10291.2|0
1698627000000|2023-10-30 00:50:00|10298.8|10292.8|10298.8|10292.8|10301.8|10295.8|10298.8|10292.8|0
1698627300000|2023-10-30 00:55:00|10299.5|10293.5|10303.3|10297.3|10303.3|10297.3|10298.8|10292.8|0
1698627600000|2023-10-30 01:00:00|10301.8|10295.8|10301.8|10295.8|10303.3|10297.3|10300.3|10294.3|0
1698627900000|2023-10-30 01:05:00|10303.3|10297.3|10301.8|10295.8|10304.8|10298.8|10301|10295|0
1698628200000|2023-10-30 01:10:00|10303.3|10297.3|10301.7|10295.7|10303.3|10297.3|10301.7|10295.7|0
1698628500000|2023-10-30 01:15:00|10300.3|10294.3|10298.7|10292.7|10300.3|10294.3|10298.7|10292.7|0
1698628800000|2023-10-30 01:20:00|10300.2|10294.2|10301.7|10295.7|10301.7|10295.7|10299.4|10293.4|0
1698629100000|2023-10-30 01:25:00|10303.2|10297.2|10298.7|10292.7|10303.2|10297.2|10297.1|10291.1|0
1698629400000|2023-10-30 01:30:00|10300.2|10294.2|10301.7|10295.7|10303.2|10297.2|10298.7|10292.7|0
1698629700000|2023-10-30 01:35:00|10303.2|10297.2|10303.2|10297.2|10304.7|10298.7|10301.7|10295.7|0
1698630000000|2023-10-30 01:40:00|10303.3|10297.3|10304.8|10298.8|10306.3|10300.3|10303.2|10297.2|0
1698630300000|2023-10-30 01:45:00|10306.3|10300.3|10304.7|10298.7|10306.3|10300.3|10303.2|10297.2|0
1698630600000|2023-10-30 01:50:00|10303.2|10297.2|10306.2|10300.2|10306.3|10300.3|10303.2|10297.2|0
1698630900000|2023-10-30 01:55:00|10306.3|10300.3|10306.3|10300.3|10306.3|10300.3|10304.7|10298.7|0
1698631200000|2023-10-30 02:00:00|10304.8|10298.8|10304.7|10298.7|10306.3|10300.3|10304.7|10298.7|0
1698631500000|2023-10-30 02:05:00|10304.8|10298.8|10301.6|10295.6|10305.5|10299.5|10301.6|10295.6|0
1698631800000|2023-10-30 02:10:00|10302.3|10296.3|10300|10294|10303.1|10297.1|10298.5|10292.5|0
1698632100000|2023-10-30 02:15:00|10300.1|10294.1|10303.1|10297.1|10304.6|10298.6|10300|10294|0
1698632400000|2023-10-30 02:20:00|10301.6|10295.6|10301.6|10295.6|10303.1|10297.1|10300.1|10294.1|0
1698632700000|2023-10-30 02:25:00|10303.1|10297.1|10300.1|10294.1|10303.1|10297.1|10300.1|10294.1|0
1698633000000|2023-10-30 02:30:00|10300.9|10294.9|10300.1|10294.1|10301.6|10295.6|10300.1|10294.1|0
1698633300000|2023-10-30 02:35:00|10298.6|10292.6|10300.1|10294.1|10301.6|10295.6|10298.6|10292.6|0
1698633600000|2023-10-30 02:40:00|10298.6|10292.6|10298.6|10292.6|10298.6|10292.6|10298.6|10292.6|0
1698634200000|2023-10-30 02:50:00|10297.1|10291.1|10300.1|10294.1|10300.1|10294.1|10297.1|10291.1|0
1698634500000|2023-10-30 02:55:00|10298.6|10292.6|10301.6|10295.6|10301.6|10295.6|10298.6|10292.6|0
1698634800000|2023-10-30 03:00:00|10303.1|10297.1|10300.1|10294.1|10303.1|10297.1|10300.1|10294.1|0
1698635100000|2023-10-30 03:05:00|10299.3|10293.3|10298.6|10292.6|10299.3|10293.3|10297.1|10291.1|0
1698635400000|2023-10-30 03:10:00|10300.1|10294.1|10300.1|10294.1|10301.6|10295.6|10298.6|10292.6|0
1698635700000|2023-10-30 03:15:00|10298.6|10292.6|10298.6|10292.6|10300.1|10294.1|10297.1|10291.1|0
1698636000000|2023-10-30 03:20:00|10300.1|10294.1|10301.6|10295.6|10301.6|10295.6|10300.1|10294.1|0
1698636300000|2023-10-30 03:25:00|10303.1|10297.1|10304.6|10298.6|10304.7|10298.7|10301.6|10295.6|0
1698636600000|2023-10-30 03:30:00|10304.7|10298.7|10306.1|10300.1|10306.2|10300.2|10304.7|10298.7|0
1698636900000|2023-10-30 03:35:00|10304.6|10298.6|10303.4|10297.4|10306.1|10300.1|10303.4|10297.4|0
1698637200000|2023-10-30 03:40:00|10304.9|10298.9|10304.8|10298.8|10304.9|10298.9|10303.3|10297.3|0
1698637500000|2023-10-30 03:45:00|10303.4|10297.4|10303.3|10297.3|10303.4|10297.4|10303.3|10297.3|0
1698637800000|2023-10-30 03:50:00|10303.4|10297.4|10304.9|10298.9|10304.9|10298.9|10303.4|10297.4|0
1698638100000|2023-10-30 03:55:00|10303.4|10297.4|10303.4|10297.4|10303.4|10297.4|10303.3|10297.3|0
1698638400000|2023-10-30 04:00:00|10303.3|10297.3|10301.8|10295.8|10303.3|10297.3|10301.8|10295.8|0
1698638700000|2023-10-30 04:05:00|10300.3|10294.3|10300.3|10294.3|10300.3|10294.3|10300.3|10294.3|0
1698639000000|2023-10-30 04:10:00|10298.8|10292.8|10298.8|10292.8|10298.8|10292.8|10298.8|10292.8|0
1698640200000|2023-10-30 04:30:00|10297.3|10291.3|10297.3|10291.3|10297.3|10291.3|10297.3|10291.3|0
1698640500000|2023-10-30 04:35:00|10295.8|10289.8|10297.3|10291.3|10297.3|10291.3|10294.3|10288.3|0
1698640800000|2023-10-30 04:40:00|10298.8|10292.8|10297.3|10291.3|10298.8|10292.8|10297.3|10291.3|0
1698641100000|2023-10-30 04:45:00|10301.2|10295.2|10301.2|10295.2|10301.2|10295.2|10299.7|10293.7|0
1698641400000|2023-10-30 04:50:00|10301.1|10295.1|10301.2|10295.2|10301.2|10295.2|10299.7|10293.7|0
1698641700000|2023-10-30 04:55:00|10299.7|10293.7|10299.6|10293.6|10301.1|10295.1|10299.6|10293.6|0
1698642000000|2023-10-30 05:00:00|10298.8|10292.8|10298.8|10292.8|10298.8|10292.8|10297.3|10291.3|0
1698642300000|2023-10-30 05:05:00|10298.1|10292.1|10297.3|10291.3|10298.8|10292.8|10297.3|10291.3|0
1698642600000|2023-10-30 05:10:00|10298|10292|10298.8|10292.8|10299.6|10293.6|10297.2|10291.2|0
1698642900000|2023-10-30 05:15:00|10297.3|10291.3|10298.8|10292.8|10298.9|10292.9|10297.3|10291.3|0
1698643200000|2023-10-30 05:20:00|10298.9|10292.9|10300.3|10294.3|10300.3|10294.3|10298.8|10292.8|0
1698643500000|2023-10-30 05:25:00|10300.4|10294.4|10301.9|10295.9|10303.4|10297.4|10300.4|10294.4|0
1698643800000|2023-10-30 05:30:00|10301.8|10295.8|10303.3|10297.3|10303.4|10297.4|10300.3|10294.3|0
1698644100000|2023-10-30 05:35:00|10303.4|10297.4|10303.3|10297.3|10303.4|10297.4|10303.3|10297.3|0
1698644400000|2023-10-30 05:40:00|10303.4|10297.4|10303.3|10297.3|10303.4|10297.4|10303.3|10297.3|0
1698644700000|2023-10-30 05:45:00|10303.4|10297.4|10303.3|10297.3|10303.4|10297.4|10303.3|10297.3|0
1698645000000|2023-10-30 05:50:00|10303.4|10297.4|10304.8|10298.8|10304.9|10298.9|10303.4|10297.4|0
1698645300000|2023-10-30 05:55:00|10303.3|10297.3|10306.3|10300.3|10306.3|10300.3|10303.3|10297.3|0
1698645600000|2023-10-30 06:00:00|10306.4|10300.4|10307.8|10301.8|10307.9|10301.9|10306.4|10300.4|0
1698645900000|2023-10-30 06:05:00|10306.4|10300.4|10307.8|10301.8|10307.9|10301.9|10306.3|10300.3|0
1698646200000|2023-10-30 06:10:00|10307.9|10301.9|10307.8|10301.8|10307.9|10301.9|10306.4|10300.4|0
1698646500000|2023-10-30 06:15:00|10307.9|10301.9|10304.9|10298.9|10307.9|10301.9|10304.9|10298.9|0
1698646800000|2023-10-30 06:20:00|10306.4|10300.4|10304.9|10298.9|10306.4|10300.4|10304.9|10298.9|0
1698647100000|2023-10-30 06:25:00|10306.4|10300.4|10306.4|10300.4|10306.4|10300.4|10304.9|10298.9|0
1698647400000|2023-10-30 06:30:00|10306.5|10300.5|10314.7|10308.7|10316.9|10310.9|10306.4|10300.4|0
1698647700000|2023-10-30 06:35:00|10315.4|10309.4|10316.5|10310.5|10319.5|10313.5|10313.5|10307.5|0
1698648000000|2023-10-30 06:40:00|10318|10312|10315|10309|10318|10312|10315|10309|0
1698648300000|2023-10-30 06:45:00|10317.3|10311.3|10315.8|10309.8|10317.3|10311.3|10315.8|10309.8|0
1698648600000|2023-10-30 06:50:00|10315.1|10309.1|10317.4|10311.4|10317.4|10311.4|10314.3|10308.3|0
1698648900000|2023-10-30 06:55:00|10317.3|10311.3|10318.9|10312.9|10318.9|10312.9|10317.3|10311.3|0
1698649200000|2023-10-30 07:00:00|10334.8|10332.8|10330.8|10328.8|10336.3|10334.3|10326.3|10324.3|88
1698649500000|2023-10-30 07:05:00|10330.3|10328.3|10337.3|10335.3|10339.8|10337.8|10328.3|10326.3|81
1698649800000|2023-10-30 07:10:00|10338.3|10336.3|10336.3|10334.3|10338.3|10336.3|10332.8|10330.8|36
1698650100000|2023-10-30 07:15:00|10335.8|10333.8|10330.3|10328.3|10338.3|10336.3|10328.8|10326.8|49
1698650400000|2023-10-30 07:20:00|10330.8|10328.8|10333.3|10331.3|10337.3|10335.3|10326.8|10324.8|48
1698650700000|2023-10-30 07:25:00|10332.8|10330.8|10339.3|10337.3|10339.3|10337.3|10331.3|10329.3|29
1698651000000|2023-10-30 07:30:00|10339.8|10337.8|10346.3|10344.3|10347.3|10345.3|10339.8|10337.8|46
1698651300000|2023-10-30 07:35:00|10346.8|10344.8|10343.3|10341.3|10348.3|10346.3|10342.8|10340.8|28
1698651600000|2023-10-30 07:40:00|10343.8|10341.8|10348.3|10346.3|10349.3|10347.3|10342.3|10340.3|14
1698651900000|2023-10-30 07:45:00|10347.8|10345.8|10357.3|10355.3|10357.3|10355.3|10347.3|10345.3|123
1698652200000|2023-10-30 07:50:00|10357.8|10355.8|10359.3|10357.3|10359.3|10357.3|10354.3|10352.3|42
1698652500000|2023-10-30 07:55:00|10358.8|10356.8|10345.3|10343.3|10358.8|10356.8|10345.3|10343.3|73
1698652800000|2023-10-30 08:00:00|10354.8|10352.8|10366.3|10364.3|10384.3|10382.3|10353.3|10351.3|1160
1698653100000|2023-10-30 08:05:00|10365.8|10363.8|10363.3|10361.3|10385.3|10383.3|10362.3|10360.3|572
1698653400000|2023-10-30 08:10:00|10363.8|10361.8|10382.8|10380.8|10383.3|10381.3|10360.8|10358.8|375
1698653700000|2023-10-30 08:15:00|10383.3|10381.3|10392.3|10390.3|10393.8|10391.8|10381.8|10379.8|408
1698654000000|2023-10-30 08:20:00|10392.8|10390.8|10384.3|10382.3|10395.3|10393.3|10381.3|10379.3|258
1698654300000|2023-10-30 08:25:00|10384.8|10382.8|10388.8|10386.8|10392.3|10390.3|10378.8|10376.8|346
1698654600000|2023-10-30 08:30:00|10390.3|10388.3|10370.8|10368.8|10390.8|10388.8|10370.3|10368.3|324
1698654900000|2023-10-30 08:35:00|10371.3|10369.3|10368.8|10366.8|10375.3|10373.3|10363.8|10361.8|205
1698655200000|2023-10-30 08:40:00|10369|10367|10357|10355|10372|10370|10356.5|10354.5|189
1698655500000|2023-10-30 08:45:00|10357.5|10355.5|10358.5|10356.5|10360.5|10358.5|10352|10350|181
1698655800000|2023-10-30 08:50:00|10358|10356|10364|10362|10367.5|10365.5|10356|10354|135
1698656100000|2023-10-30 08:55:00|10364.5|10362.5|10363|10361|10367|10365|10357.5|10355.5|110
1698656400000|2023-10-30 09:00:00|10363.5|10361.5|10366.5|10364.5|10370|10368|10362|10360|148
1698656700000|2023-10-30 09:05:00|10367|10365|10374.5|10372.5|10375|10373|10365|10363|197
1698657000000|2023-10-30 09:10:00|10375|10373|10365|10363|10378|10376|10363|10361|153
1698657300000|2023-10-30 09:15:00|10365.5|10363.5|10368.5|10366.5|10372|10370|10365.5|10363.5|101
1698657600000|2023-10-30 09:20:00|10369|10367|10377|10375|10380|10378|10368.5|10366.5|146
1698657900000|2023-10-30 09:25:00|10376.5|10374.5|10374.5|10372.5|10379.5|10377.5|10370.5|10368.5|106
1698658200000|2023-10-30 09:30:00|10375|10373|10373|10371|10376.5|10374.5|10368.5|10366.5|73
1698658500000|2023-10-30 09:35:00|10373.5|10371.5|10366.5|10364.5|10374.5|10372.5|10366|10364|82
1698658800000|2023-10-30 09:40:00|10367|10365|10369.5|10367.5|10370.5|10368.5|10364|10362|72
1698659100000|2023-10-30 09:45:00|10370|10368|10372.5|10370.5|10374.5|10372.5|10367.5|10365.5|53
1698659400000|2023-10-30 09:50:00|10372|10370|10382|10380|10382|10380|10370.5|10368.5|296
1698659700000|2023-10-30 09:55:00|10381.5|10379.5|10391|10389|10391|10389|10379|10377|229
1698660000000|2023-10-30 10:00:00|10391.5|10389.5|10389.5|10387.5|10394.5|10392.5|10388.5|10386.5|274
1698660300000|2023-10-30 10:05:00|10389|10387|10394|10392|10397.5|10395.5|10389|10387|304
1698660600000|2023-10-30 10:10:00|10394.5|10392.5|10386.5|10384.5|10396|10394|10385|10383|365
1698660900000|2023-10-30 10:15:00|10387|10385|10389|10387|10393|10391|10386|10384|192
1698661200000|2023-10-30 10:20:00|10389.5|10387.5|10376|10374|10389.5|10387.5|10375.5|10373.5|340
1698661500000|2023-10-30 10:25:00|10375.5|10373.5|10384|10382|10385|10383|10375|10373|156
1698661800000|2023-10-30 10:30:00|10384.5|10382.5|10382|10380|10390|10388|10381|10379|177
1698662100000|2023-10-30 10:35:00|10382.5|10380.5|10388|10386|10389|10387|10380|10378|191
1698662400000|2023-10-30 10:40:00|10388.5|10386.5|10395|10393|10396|10394|10387.5|10385.5|188
1698662700000|2023-10-30 10:45:00|10395.5|10393.5|10397.5|10395.5|10397.5|10395.5|10392.5|10390.5|102
1698663000000|2023-10-30 10:50:00|10397|10395|10402|10400|10403|10401|10396|10394|191
1698663300000|2023-10-30 10:55:00|10402.5|10400.5|10395.5|10393.5|10403|10401|10394.5|10392.5|183
1698663600000|2023-10-30 11:00:00|10395|10393|10400|10398|10400.5|10398.5|10391.5|10389.5|213
1698663900000|2023-10-30 11:05:00|10399.5|10397.5|10395.5|10393.5|10402|10400|10394|10392|138
1698664200000|2023-10-30 11:10:00|10396|10394|10386.5|10384.5|10398|10396|10386.5|10384.5|72
1698664500000|2023-10-30 11:15:00|10386|10384|10391.5|10389.5|10393|10391|10385|10383|109
1698664800000|2023-10-30 11:20:00|10392|10390|10387.5|10385.5|10392|10390|10385|10383|197
1698665100000|2023-10-30 11:25:00|10387|10385|10385|10383|10388|10386|10383|10381|232
1698665400000|2023-10-30 11:30:00|10385.5|10383.5|10395.5|10393.5|10396|10394|10381.5|10379.5|85
1698665700000|2023-10-30 11:35:00|10396|10394|10397|10395|10398|10396|10393|10391|90
1698666000000|2023-10-30 11:40:00|10396.5|10394.5|10400|10398|10402|10400|10395|10393|82
1698666300000|2023-10-30 11:45:00|10400.5|10398.5|10393|10391|10401|10399|10391.5|10389.5|153
1698666600000|2023-10-30 11:50:00|10392.5|10390.5|10386.5|10384.5|10396|10394|10386.5|10384.5|105
1698666900000|2023-10-30 11:55:00|10387|10385|10392.5|10390.5|10394|10392|10386.5|10384.5|90
1698667200000|2023-10-30 12:00:00|10393|10391|10385|10383|10394|10392|10385|10383|96
1698667500000|2023-10-30 12:05:00|10385.5|10383.5|10382.5|10380.5|10385.5|10383.5|10375.5|10373.5|132
1698667800000|2023-10-30 12:10:00|10382|10380|10382|10380|10384|10382|10380|10378|54
1698668100000|2023-10-30 12:15:00|10382.5|10380.5|10383.5|10381.5|10388.5|10386.5|10382|10380|53
1698668400000|2023-10-30 12:20:00|10383|10381|10381|10379|10384|10382|10376.5|10374.5|163
1698668700000|2023-10-30 12:25:00|10380.5|10378.5|10385.5|10383.5|10386|10384|10379.5|10377.5|103
1698669000000|2023-10-30 12:30:00|10386|10384|10378.5|10376.5|10386|10384|10378.5|10376.5|112
1698669300000|2023-10-30 12:35:00|10378|10376|10377.5|10375.5|10378.5|10376.5|10373|10371|70
1698669600000|2023-10-30 12:40:00|10376.8|10374.8|10389.3|10387.3|10389.8|10387.8|10376.3|10374.3|126
1698669900000|2023-10-30 12:45:00|10388.8|10386.8|10370.3|10368.3|10389.3|10387.3|10370.3|10368.3|221
1698670200000|2023-10-30 12:50:00|10369.8|10367.8|10367.3|10365.3|10380.3|10378.3|10365.3|10363.3|285
1698670500000|2023-10-30 12:55:00|10366.8|10364.8|10377.8|10375.8|10378.8|10376.8|10365.3|10363.3|104
1698670800000|2023-10-30 13:00:00|10378.3|10376.3|10379.8|10377.8|10381.8|10379.8|10374.3|10372.3|184
1698671100000|2023-10-30 13:05:00|10379.3|10377.3|10377.8|10375.8|10383.8|10381.8|10374.8|10372.8|98
1698671400000|2023-10-30 13:10:00|10378.3|10376.3|10390.3|10388.3|10390.3|10388.3|10377.3|10375.3|96
1698671700000|2023-10-30 13:15:00|10390.8|10388.8|10394.3|10392.3|10394.3|10392.3|10388.3|10386.3|162
1698672000000|2023-10-30 13:20:00|10394.8|10392.8|10397.3|10395.3|10399.3|10397.3|10389.3|10387.3|159
1698672300000|2023-10-30 13:25:00|10397.8|10395.8|10395.8|10393.8|10401.3|10399.3|10395.3|10393.3|170
1698672600000|2023-10-30 13:30:00|10396.3|10394.3|10401.3|10399.3|10412.3|10410.3|10395.3|10393.3|390
1698672900000|2023-10-30 13:35:00|10400.3|10398.3|10402.3|10400.3|10410.3|10408.3|10399.8|10397.8|226
1698673200000|2023-10-30 13:40:00|10403.3|10401.3|10403.8|10401.8|10405.8|10403.8|10393.3|10391.3|209
1698673500000|2023-10-30 13:45:00|10404.3|10402.3|10405.3|10403.3|10412.3|10410.3|10403.8|10401.8|186
1698673800000|2023-10-30 13:50:00|10405.8|10403.8|10402.8|10400.8|10411.3|10409.3|10400.8|10398.8|188
1698674100000|2023-10-30 13:55:00|10403.3|10401.3|10398.3|10396.3|10409.3|10407.3|10396.3|10394.3|186
1698674400000|2023-10-30 14:00:00|10398.8|10396.8|10386.3|10384.3|10403.3|10401.3|10385.8|10383.8|266
1698674700000|2023-10-30 14:05:00|10385.8|10383.8|10391.3|10389.3|10396.3|10394.3|10382.8|10380.8|231
1698675000000|2023-10-30 14:10:00|10391.8|10389.8|10386.3|10384.3|10394.3|10392.3|10382.3|10380.3|117
1698675300000|2023-10-30 14:15:00|10385.8|10383.8|10382.3|10380.3|10391.3|10389.3|10376.3|10374.3|173
1698675600000|2023-10-30 14:20:00|10382.8|10380.8|10381.3|10379.3|10385.8|10383.8|10378.3|10376.3|221
1698675900000|2023-10-30 14:25:00|10381.8|10379.8|10384.8|10382.8|10384.8|10382.8|10374.3|10372.3|218
1698676200000|2023-10-30 14:30:00|10384.3|10382.3|10379.3|10377.3|10386.3|10384.3|10377.3|10375.3|210
1698676500000|2023-10-30 14:35:00|10378.8|10376.8|10380.3|10378.3|10385.3|10383.3|10377.3|10375.3|143
1698676800000|2023-10-30 14:40:00|10381.3|10379.3|10372.3|10370.3|10382.8|10380.8|10371.3|10369.3|95
1698677100000|2023-10-30 14:45:00|10371.8|10369.8|10382.8|10380.8|10385.8|10383.8|10371.3|10369.3|209
1698677400000|2023-10-30 14:50:00|10383.3|10381.3|10391.3|10389.3|10393.3|10391.3|10381.3|10379.3|136
1698677700000|2023-10-30 14:55:00|10392.3|10390.3|10389.8|10387.8|10392.3|10390.3|10385.3|10383.3|160
1698678000000|2023-10-30 15:00:00|10390.3|10388.3|10403.3|10401.3|10405.3|10403.3|10390.3|10388.3|246
1698678300000|2023-10-30 15:05:00|10403.8|10401.8|10403.3|10401.3|10409.3|10407.3|10400.8|10398.8|218
1698678600000|2023-10-30 15:10:00|10403.4|10401.4|10405.4|10403.4|10409.4|10407.4|10403.4|10401.4|158
1698678900000|2023-10-30 15:15:00|10405.9|10403.9|10397.4|10395.4|10407.9|10405.9|10394.4|10392.4|188
1698679200000|2023-10-30 15:20:00|10397.9|10395.9|10391.4|10389.4|10400.4|10398.4|10384.4|10382.4|206
1698679500000|2023-10-30 15:25:00|10390.9|10388.9|10397.4|10395.4|10397.4|10395.4|10390.4|10388.4|128
1698679800000|2023-10-30 15:30:00|10398.9|10396.9|10400.4|10398.4|10404.4|10402.4|10397.4|10395.4|177
1698680100000|2023-10-30 15:35:00|10401.4|10399.4|10387.4|10385.4|10403.4|10401.4|10386.4|10384.4|196
1698680400000|2023-10-30 15:40:00|10387.9|10385.9|10389.9|10387.9|10392.9|10390.9|10385.9|10383.9|165
1698680700000|2023-10-30 15:45:00|10390.4|10388.4|10387.9|10385.9|10395.4|10393.4|10386.4|10384.4|175
1698681000000|2023-10-30 15:50:00|10388.4|10386.4|10390.4|10388.4|10396.4|10394.4|10388.4|10386.4|154
1698681300000|2023-10-30 15:55:00|10390.9|10388.9|10392.4|10390.4|10396.4|10394.4|10389.4|10387.4|131
1698681600000|2023-10-30 16:00:00|10392.9|10390.9|10396.4|10394.4|10397.4|10395.4|10391.4|10389.4|166
1698681900000|2023-10-30 16:05:00|10395.4|10393.4|10392.4|10390.4|10397.4|10395.4|10390.9|10388.9|324
1698682200000|2023-10-30 16:10:00|10392.9|10390.9|10394.4|10392.4|10398.4|10396.4|10392.4|10390.4|263
1698682500000|2023-10-30 16:15:00|10393.9|10391.9|10387.4|10385.4|10398.4|10396.4|10385.4|10383.4|803
1698682800000|2023-10-30 16:20:00|10387.9|10385.9|10391.4|10389.4|10392.4|10390.4|10386.4|10384.4|442
1698683100000|2023-10-30 16:25:00|10390.9|10388.9|10381.4|10379.4|10391.4|10389.4|10378.9|10376.9|1515
1698683400000|2023-10-30 16:30:00|10381.9|10379.9|10387.4|10385.4|10388.9|10386.9|10381.4|10379.4|748
1698683700000|2023-10-30 16:35:00|10386.9|10384.9|10387.4|10385.4|10391.4|10389.4|10386.4|10384.4|322
1698684000000|2023-10-30 16:40:00|10386.4|10384.4|10378.4|10376.4|10386.9|10384.9|10376.4|10374.4|79
1698684300000|2023-10-30 16:45:00|10377.9|10375.9|10381.4|10379.4|10381.9|10379.9|10373.4|10371.4|84
1698684600000|2023-10-30 16:50:00|10380.9|10378.9|10381.4|10379.4|10386.4|10384.4|10380.9|10378.9|47
1698684900000|2023-10-30 16:55:00|10381.9|10379.9|10387.4|10385.4|10387.4|10385.4|10381.4|10379.4|76
1698685200000|2023-10-30 17:00:00|10388.4|10386.4|10388.4|10386.4|10389.4|10387.4|10384.9|10382.9|25
1698685500000|2023-10-30 17:05:00|10388.9|10386.9|10392.4|10390.4|10393.4|10391.4|10387.9|10385.9|32
1698685800000|2023-10-30 17:10:00|10392.9|10390.9|10393.4|10391.4|10394.4|10392.4|10391.4|10389.4|20
1698686100000|2023-10-30 17:15:00|10393.9|10391.9|10392.4|10390.4|10395.4|10393.4|10390.9|10388.9|54
1698686400000|2023-10-30 17:20:00|10393.4|10391.4|10396.9|10394.9|10397.4|10395.4|10391.4|10389.4|57
1698686700000|2023-10-30 17:25:00|10396.4|10394.4|10402.4|10400.4|10404.4|10402.4|10396.4|10394.4|85
1698687000000|2023-10-30 17:30:00|10402.9|10400.9|10400.4|10398.4|10406.9|10404.9|10398.9|10396.9|72
1698687300000|2023-10-30 17:35:00|10399.9|10397.9|10400.4|10398.4|10401.4|10399.4|10398.4|10396.4|0
1698687600000|2023-10-30 17:40:00|10400.4|10398.4|10404.9|10402.9|10405.4|10403.4|10399.9|10397.9|19
1698687900000|2023-10-30 17:45:00|10404.4|10402.4|10405.9|10403.9|10406.4|10404.4|10403.9|10401.9|17
1698688200000|2023-10-30 17:50:00|10406.4|10404.4|10407.9|10405.9|10409.4|10407.4|10406.4|10404.4|57
1698688500000|2023-10-30 17:55:00|10407.4|10405.4|10407.4|10405.4|10407.9|10405.9|10404.9|10402.9|23
1698688800000|2023-10-30 18:00:00|10407.9|10405.9|10407.9|10405.9|10408.4|10406.4|10405.4|10403.4|18
1698689100000|2023-10-30 18:05:00|10407.4|10405.4|10402.9|10400.9|10407.4|10405.4|10401.9|10399.9|8
1698689400000|2023-10-30 18:10:00|10402.4|10400.4|10401.9|10399.9|10404.4|10402.4|10401.9|10399.9|12
1698689700000|2023-10-30 18:15:00|10401.4|10399.4|10400.9|10398.9|10401.9|10399.9|10398.9|10396.9|9
1698690000000|2023-10-30 18:20:00|10400.4|10398.4|10401.9|10399.9|10402.9|10400.9|10398.9|10396.9|32
1698690300000|2023-10-30 18:25:00|10401.4|10399.4|10399.9|10397.9|10402.9|10400.9|10399.9|10397.9|11
1698690600000|2023-10-30 18:30:00|10400.4|10398.4|10404.4|10402.4|10404.4|10402.4|10399.4|10397.4|5
1698690900000|2023-10-30 18:35:00|10403.9|10401.9|10406.9|10404.9|10408.4|10406.4|10403.9|10401.9|22
1698691200000|2023-10-30 18:40:00|10406.4|10404.4|10406.9|10404.9|10407.9|10405.9|10405.4|10403.4|11
1698691500000|2023-10-30 18:45:00|10407.4|10405.4|10409.4|10407.4|10410.4|10408.4|10407.4|10405.4|21
1698691800000|2023-10-30 18:50:00|10408.9|10406.9|10407.9|10405.9|10409.9|10407.9|10406.4|10404.4|38
1698692100000|2023-10-30 18:55:00|10407.4|10405.4|10407.4|10405.4|10407.4|10405.4|10405.4|10403.4|14
1698692400000|2023-10-30 19:00:00|10408.4|10406.4|10409.4|10407.4|10411.4|10409.4|10406.4|10404.4|44
1698692700000|2023-10-30 19:05:00|10408.9|10406.9|10407.9|10405.9|10410.4|10408.4|10407.4|10405.4|23
1698693000000|2023-10-30 19:10:00|10408.4|10406.4|10407.9|10405.9|10409.9|10407.9|10405.9|10403.9|17
1698693300000|2023-10-30 19:15:00|10408.4|10406.4|10408.4|10406.4|10409.4|10407.4|10406.9|10404.9|24
1698693600000|2023-10-30 19:20:00|10408.9|10406.9|10410.9|10408.9|10411.4|10409.4|10408.9|10406.9|26
1698693900000|2023-10-30 19:25:00|10411.4|10409.4|10408.9|10406.9|10412.9|10410.9|10408.4|10406.4|35
1698694200000|2023-10-30 19:30:00|10409.4|10407.4|10408.9|10406.9|10409.9|10407.9|10406.9|10404.9|20
1698694500000|2023-10-30 19:35:00|10408.4|10406.4|10408.9|10406.9|10410.9|10408.9|10406.4|10404.4|69
1698694800000|2023-10-30 19:40:00|10408.4|10406.4|10409.9|10407.9|10410.4|10408.4|10406.4|10404.4|19
1698695100000|2023-10-30 19:45:00|10409.4|10407.4|10409.9|10407.9|10410.9|10408.9|10408.9|10406.9|13
1698695400000|2023-10-30 19:50:00|10410.4|10408.4|10409.4|10407.4|10411.4|10409.4|10408.4|10406.4|33
1698695700000|2023-10-30 19:55:00|10409.9|10407.9|10410.9|10408.9|10413.4|10411.4|10409.4|10407.4|67
1698696000000|2023-10-30 20:00:00|10410.4|10408.4|10402.4|10400.4|10412.4|10410.4|10401.4|10399.4|65
1698696300000|2023-10-30 20:05:00|10401.9|10399.9|10402.9|10400.9|10402.9|10400.9|10401.9|10399.9|2
1698696600000|2023-10-30 20:10:00|10403.4|10401.4|10402.9|10400.9|10403.4|10401.4|10402.4|10400.4|3
1698696900000|2023-10-30 20:15:00|10401.9|10399.9|10398.9|10396.9|10401.9|10399.9|10397.9|10395.9|55
1698697200000|2023-10-30 20:20:00|10398.4|10396.4|10394.4|10392.4|10399.9|10397.9|10394.4|10392.4|45
1698697500000|2023-10-30 20:25:00|10393.9|10391.9|10392.4|10390.4|10394.9|10392.9|10392.4|10390.4|45
1698697800000|2023-10-30 20:30:00|10392.9|10390.9|10388.4|10386.4|10392.9|10390.9|10388.4|10386.4|40
1698698100000|2023-10-30 20:35:00|10388.9|10386.9|10388.9|10386.9|10388.9|10386.9|10387.4|10385.4|29
1698698400000|2023-10-30 20:40:00|10388.4|10386.4|10386.4|10384.4|10388.9|10386.9|10385.4|10383.4|26
1698698700000|2023-10-30 20:45:00|10385.4|10383.4|10385.4|10383.4|10385.9|10383.9|10383.4|10381.4|69
1698699000000|2023-10-30 20:50:00|10384.9|10382.9|10385.9|10383.9|10386.9|10384.9|10383.9|10381.9|27
1698699300000|2023-10-30 20:55:00|10386.4|10384.4|10379.4|10373.4|10386.9|10384.9|10376.9|10373.4|236
1698699600000|2023-10-30 21:00:00|10379.1|10373.1|10379|10373|10379.1|10373.1|10378.7|10372.7|0
1698699900000|2023-10-30 21:05:00|10379.3|10373.3|10378.7|10372.7|10379.3|10373.3|10378.4|10372.4|0
1698700200000|2023-10-30 21:10:00|10378.5|10372.5|10378.7|10372.7|10378.8|10372.8|10378.5|10372.5|0
1698700500000|2023-10-30 21:15:00|10378.8|10372.8|10378.4|10372.4|10378.8|10372.8|10378.4|10372.4|0
1698700800000|2023-10-30 21:20:00|10378.3|10372.3|10378.4|10372.4|10378.4|10372.4|10377.9|10371.9|0
1698701100000|2023-10-30 21:25:00|10378.3|10372.3|10378.2|10372.2|10378.3|10372.3|10376.8|10370.8|0
1698701400000|2023-10-30 21:30:00|10379.1|10373.1|10378.5|10372.5|10379.1|10373.1|10378.4|10372.4|0
1698701700000|2023-10-30 21:35:00|10378.8|10372.8|10378.7|10372.7|10379.6|10373.6|10378.5|10372.5|0
1698702000000|2023-10-30 21:40:00|10378.5|10372.5|10378.8|10372.8|10378.8|10372.8|10378.5|10372.5|0
1698702300000|2023-10-30 21:45:00|10378.5|10372.5|10379|10373|10379|10373|10378.5|10372.5|0
1698702600000|2023-10-30 21:50:00|10378.7|10372.7|10379|10373|10379|10373|10378.7|10372.7|0
1698702900000|2023-10-30 21:55:00|10378.9|10372.9|10377.6|10371.6|10378.9|10372.9|10377.6|10371.6|0
1698703200000|2023-10-30 22:00:00|10378.5|10372.5|10379|10373|10379.4|10373.4|10377.3|10371.3|0
1698703500000|2023-10-30 22:05:00|10378.7|10372.7|10376|10370|10379.4|10373.4|10375.7|10369.7|0
1698703800000|2023-10-30 22:10:00|10376.2|10370.2|10375.3|10369.3|10376.4|10370.4|10375|10369|0
1698704100000|2023-10-30 22:15:00|10375.4|10369.4|10376.8|10370.8|10377.9|10371.9|10375.4|10369.4|0
1698704400000|2023-10-30 22:20:00|10377|10371|10377.9|10371.9|10377.9|10371.9|10376.8|10370.8|0
1698704700000|2023-10-30 22:25:00|10377.6|10371.6|10378.4|10372.4|10378.7|10372.7|10377.6|10371.6|0
1698705000000|2023-10-30 22:30:00|10378.5|10372.5|10378.4|10372.4|10378.7|10372.7|10378.4|10372.4|0
1698705300000|2023-10-30 22:35:00|10378.7|10372.7|10377.6|10371.6|10378.7|10372.7|10377.1|10371.1|0
1698705600000|2023-10-30 22:40:00|10377.9|10371.9|10379.4|10373.4|10379.4|10373.4|10377.9|10371.9|0
1698705900000|2023-10-30 22:45:00|10379|10373|10378.4|10372.4|10379|10373|10377.9|10371.9|0
1698706200000|2023-10-30 22:50:00|10378.3|10372.3|10378.7|10372.7|10378.7|10372.7|10377.9|10371.9|0
1698706500000|2023-10-30 22:55:00|10378.5|10372.5|10377.9|10371.9|10378.5|10372.5|10377.9|10371.9|0
1698706800000|2023-10-30 23:00:00|10377.6|10371.6|10376|10370|10377.9|10371.9|10376|10370|0
1698707100000|2023-10-30 23:05:00|10375.7|10369.7|10379|10373|10379|10373|10375.7|10369.7|0
1698707400000|2023-10-30 23:10:00|10378.8|10372.8|10379|10373|10379|10373|10378.4|10372.4|0
1698707700000|2023-10-30 23:15:00|10378.8|10372.8|10377.6|10371.6|10379|10373|10377.6|10371.6|0
1698708000000|2023-10-30 23:20:00|10377.9|10371.9|10378.4|10372.4|10378.4|10372.4|10377.7|10371.7|0
1698708300000|2023-10-30 23:25:00|10378.3|10372.3|10377.9|10371.9|10378.3|10372.3|10377.1|10371.1|0
1698708600000|2023-10-30 23:30:00|10378.4|10372.4|10378.7|10372.7|10378.8|10372.8|10377.6|10371.6|0
1698708900000|2023-10-30 23:35:00|10379|10373|10379.4|10373.4|10379.7|10373.7|10378.7|10372.7|0
1698709200000|2023-10-30 23:40:00|10379.3|10373.3|10379|10373|10379.4|10373.4|10379|10373|0
1698709500000|2023-10-30 23:45:00|10379.3|10373.3|10377.9|10371.9|10379.4|10373.4|10377.7|10371.7|0
1698709800000|2023-10-30 23:50:00|10378|10372|10377.6|10371.6|10378.8|10372.8|10377.6|10371.6|0
1698710100000|2023-10-30 23:55:00|10377.1|10371.1|10375.7|10369.7|10377.6|10371.6|10375.3|10369.3|0
1698710400000|2023-10-31 00:00:00|10376|10370|10374.2|10368.2|10376|10370|10373.4|10367.4|0
1698710700000|2023-10-31 00:05:00|10374|10368|10370.1|10364.1|10374.2|10368.2|10369.3|10363.3|0
1698711000000|2023-10-31 00:10:00|10369.8|10363.8|10370.5|10364.5|10371.3|10365.3|10369.8|10363.8|0
1698711300000|2023-10-31 00:15:00|10370.6|10364.6|10371.8|10365.8|10371.8|10365.8|10367.9|10361.9|0
1698711600000|2023-10-31 00:20:00|10371.7|10365.7|10376.3|10370.3|10376.3|10370.3|10371.7|10365.7|0
1698711900000|2023-10-31 00:25:00|10374.8|10368.8|10376.3|10370.3|10376.3|10370.3|10374.8|10368.8|0
1698712200000|2023-10-31 00:30:00|10374.8|10368.8|10377.8|10371.8|10377.8|10371.8|10374.8|10368.8|0
1698712500000|2023-10-31 00:35:00|10377.9|10371.9|10378|10372|10379.4|10373.4|10377.8|10371.8|0
1698712800000|2023-10-31 00:40:00|10376.5|10370.5|10374.9|10368.9|10376.5|10370.5|10373.4|10367.4|0
1698713100000|2023-10-31 00:45:00|10374.2|10368.2|10374.9|10368.9|10375|10369|10373.4|10367.4|0
1698713400000|2023-10-31 00:50:00|10375|10369|10375.7|10369.7|10378|10372|10374.9|10368.9|0
1698713700000|2023-10-31 00:55:00|10376.5|10370.5|10378|10372|10378|10372|10375|10369|0
1698714000000|2023-10-31 01:00:00|10377.2|10371.2|10376.5|10370.5|10378|10372|10376.4|10370.4|0
1698714300000|2023-10-31 01:05:00|10378|10372|10379.5|10373.5|10379.5|10373.5|10376.5|10370.5|0
1698714600000|2023-10-31 01:10:00|10378.8|10372.8|10376.4|10370.4|10379.5|10373.5|10376.4|10370.4|0
1698714900000|2023-10-31 01:15:00|10374.9|10368.9|10374.9|10368.9|10377.9|10371.9|10374.9|10368.9|0
1698715200000|2023-10-31 01:20:00|10376.4|10370.4|10371.9|10365.9|10376.4|10370.4|10371.9|10365.9|0
1698715500000|2023-10-31 01:25:00|10372|10366|10375|10369|10375|10369|10371.9|10365.9|0
1698715800000|2023-10-31 01:30:00|10376.5|10370.5|10371.9|10365.9|10376.5|10370.5|10371.9|10365.9|0
1698716100000|2023-10-31 01:35:00|10373.4|10367.4|10372.7|10366.7|10373.5|10367.5|10371.9|10365.9|0
1698716400000|2023-10-31 01:40:00|10373.4|10367.4|10368.8|10362.8|10373.4|10367.4|10367.2|10361.2|0
1698716700000|2023-10-31 01:45:00|10368.1|10362.1|10369.6|10363.6|10370.4|10364.4|10367.3|10361.3|0
1698717000000|2023-10-31 01:50:00|10368.8|10362.8|10371.9|10365.9|10373.4|10367.4|10368.8|10362.8|0
1698717300000|2023-10-31 01:55:00|10370.4|10364.4|10367.4|10361.4|10371.9|10365.9|10367.4|10361.4|0
1698717600000|2023-10-31 02:00:00|10368.9|10362.9|10370.5|10364.5|10373.5|10367.5|10367.4|10361.4|0
1698717900000|2023-10-31 02:05:00|10370.4|10364.4|10369|10363|10372|10366|10369|10363|0
1698718200000|2023-10-31 02:10:00|10370.5|10364.5|10369|10363|10370.5|10364.5|10367.4|10361.4|0
1698718500000|2023-10-31 02:15:00|10368.2|10362.2|10368.9|10362.9|10372|10366|10367.4|10361.4|0
1698718800000|2023-10-31 02:20:00|10368.2|10362.2|10366|10360|10369|10363|10364.4|10358.4|0
1698719100000|2023-10-31 02:25:00|10367.5|10361.5|10367.5|10361.5|10367.5|10361.5|10367.5|10361.5|0
1698719400000|2023-10-31 02:30:00|10369|10363|10370.5|10364.5|10370.5|10364.5|10369|10363|0
1698719700000|2023-10-31 02:35:00|10369|10363|10369|10363|10369|10363|10369|10363|0
1698720000000|2023-10-31 02:40:00|10367.5|10361.5|10366|10360|10367.5|10361.5|10364.5|10358.5|0
1698720300000|2023-10-31 02:45:00|10364.5|10358.5|10364.4|10358.4|10367.5|10361.5|10364.4|10358.4|0
1698720600000|2023-10-31 02:50:00|10364.5|10358.5|10362.9|10356.9|10364.5|10358.5|10361.4|10355.4|0
1698720900000|2023-10-31 02:55:00|10362.1|10356.1|10362.9|10356.9|10362.9|10356.9|10362.1|10356.1|0
1698721200000|2023-10-31 03:00:00|10361.4|10355.4|10361.5|10355.5|10362.9|10356.9|10359.8|10353.8|0
1698721500000|2023-10-31 03:05:00|10361.4|10355.4|10356.7|10350.7|10361.5|10355.5|10356.7|10350.7|0
1698721800000|2023-10-31 03:10:00|10355.2|10349.2|10356.7|10350.7|10358.2|10352.2|10355.2|10349.2|0
1698722100000|2023-10-31 03:15:00|10355.2|10349.2|10355.2|10349.2|10356.7|10350.7|10355.2|10349.2|0
1698722400000|2023-10-31 03:20:00|10354.5|10348.5|10353.8|10347.8|10355.3|10349.3|10353.7|10347.7|0
1698722700000|2023-10-31 03:25:00|10355.3|10349.3|10364.4|10358.4|10364.4|10358.4|10355.3|10349.3|0
1698723000000|2023-10-31 03:30:00|10362.9|10356.9|10359.9|10353.9|10364.5|10358.5|10359.1|10353.1|0
1698723300000|2023-10-31 03:35:00|10359.8|10353.8|10353.8|10347.8|10359.9|10353.9|10353.8|10347.8|0
1698723600000|2023-10-31 03:40:00|10355.3|10349.3|10355.4|10349.4|10358.4|10352.4|10353.8|10347.8|0
1698723900000|2023-10-31 03:45:00|10355.3|10349.3|10352.3|10346.3|10356.9|10350.9|10349.2|10343.2|0
1698724200000|2023-10-31 03:50:00|10353.8|10347.8|10355.3|10349.3|10355.3|10349.3|10350.8|10344.8|0
1698724500000|2023-10-31 03:55:00|10355.4|10349.4|10355.4|10349.4|10358.4|10352.4|10353.8|10347.8|0
1698724800000|2023-10-31 04:00:00|10353.9|10347.9|10353.9|10347.9|10355.4|10349.4|10353.9|10347.9|0
1698725100000|2023-10-31 04:05:00|10355.4|10349.4|10360|10354|10360|10354|10353.9|10347.9|0
1698725400000|2023-10-31 04:10:00|10358.5|10352.5|10355.4|10349.4|10359.3|10353.3|10355.4|10349.4|0
1698725700000|2023-10-31 04:15:00|10355.5|10349.5|10355.5|10349.5|10358.5|10352.5|10355.4|10349.4|0
1698726000000|2023-10-31 04:20:00|10354|10348|10353.9|10347.9|10355.5|10349.5|10352.4|10346.4|0
1698726300000|2023-10-31 04:25:00|10353.2|10347.2|10354.7|10348.7|10355.5|10349.5|10352.4|10346.4|0
1698726600000|2023-10-31 04:30:00|10354|10348|10352.4|10346.4|10357|10351|10352.4|10346.4|0
1698726900000|2023-10-31 04:35:00|10352.3|10346.3|10353.6|10347.6|10353.6|10347.6|10350.9|10344.9|0
1698727200000|2023-10-31 04:40:00|10352.1|10346.1|10352|10346|10353.6|10347.6|10350.5|10344.5|0
1698727500000|2023-10-31 04:45:00|10352.1|10346.1|10353.6|10347.6|10353.6|10347.6|10352|10346|0
1698727800000|2023-10-31 04:50:00|10352.8|10346.8|10352.8|10346.8|10353.6|10347.6|10352|10346|0
1698728100000|2023-10-31 04:55:00|10353.6|10347.6|10352.8|10346.8|10355.1|10349.1|10352.1|10346.1|0
1698728400000|2023-10-31 05:00:00|10352.1|10346.1|10353.5|10347.5|10355|10349|10350.5|10344.5|0
1698728700000|2023-10-31 05:05:00|10353.7|10347.7|10352.2|10346.2|10356.7|10350.7|10350.7|10344.7|0
1698729000000|2023-10-31 05:10:00|10353.7|10347.7|10353.1|10347.1|10353.9|10347.9|10352.3|10346.3|0
1698729300000|2023-10-31 05:15:00|10352.3|10346.3|10354.1|10348.1|10354.1|10348.1|10350.8|10344.8|0
1698729600000|2023-10-31 05:20:00|10353.4|10347.4|10352.6|10346.6|10354.1|10348.1|10352.6|10346.6|0
1698729900000|2023-10-31 05:25:00|10352.5|10346.5|10351|10345|10354.1|10348.1|10351|10345|0
1698730200000|2023-10-31 05:30:00|10351.1|10345.1|10350.2|10344.2|10351.7|10345.7|10349.6|10343.6|0
1698730500000|2023-10-31 05:35:00|10350.1|10344.1|10349.4|10343.4|10350.2|10344.2|10348.6|10342.6|0
1698730800000|2023-10-31 05:40:00|10350.2|10344.2|10354.7|10348.7|10356.2|10350.2|10350.2|10344.2|0
1698731100000|2023-10-31 05:45:00|10355.5|10349.5|10353.2|10347.2|10355.5|10349.5|10351.7|10345.7|0
1698731400000|2023-10-31 05:50:00|10352.4|10346.4|10356.2|10350.2|10357.7|10351.7|10351.7|10345.7|0
1698731700000|2023-10-31 05:55:00|10354.7|10348.7|10356.2|10350.2|10356.2|10350.2|10351.7|10345.7|0
1698732000000|2023-10-31 06:00:00|10357.7|10351.7|10353.8|10347.8|10357.7|10351.7|10352.3|10346.3|0
1698732300000|2023-10-31 06:05:00|10353|10347|10355.3|10349.3|10355.3|10349.3|10352.3|10346.3|0
1698732600000|2023-10-31 06:10:00|10353.8|10347.8|10353.8|10347.8|10354.5|10348.5|10351.5|10345.5|0
1698732900000|2023-10-31 06:15:00|10355.3|10349.3|10356.8|10350.8|10356.9|10350.9|10355.3|10349.3|0
1698733200000|2023-10-31 06:20:00|10358.3|10352.3|10357.5|10351.5|10358.4|10352.4|10356.8|10350.8|0
1698733500000|2023-10-31 06:25:00|10356.8|10350.8|10361.5|10355.5|10361.5|10355.5|10356.8|10350.8|0
1698733800000|2023-10-31 06:30:00|10363|10357|10366.1|10360.1|10366.1|10360.1|10363|10357|0
1698734100000|2023-10-31 06:35:00|10366|10360|10369|10363|10369|10363|10364.6|10358.6|0
1698734400000|2023-10-31 06:40:00|10369.1|10363.1|10369|10363|10372.1|10366.1|10369|10363|0
1698734700000|2023-10-31 06:45:00|10369.1|10363.1|10370.6|10364.6|10370.6|10364.6|10369.1|10363.1|0
1698735000000|2023-10-31 06:50:00|10372|10366|10372|10366|10373.6|10367.6|10371.3|10365.3|0
1698735300000|2023-10-31 06:55:00|10372.1|10366.1|10372.1|10366.1|10372.1|10366.1|10370.6|10364.6|0
1698735600000|2023-10-31 07:00:00|10375.9|10373.9|10369.4|10367.4|10376.4|10374.4|10365.9|10363.9|143
1698735900000|2023-10-31 07:05:00|10368.9|10366.9|10371.9|10369.9|10373.9|10371.9|10368.9|10366.9|23
1698736200000|2023-10-31 07:10:00|10372.4|10370.4|10373.4|10371.4|10373.4|10371.4|10366.9|10364.9|31
1698736500000|2023-10-31 07:15:00|10373.9|10371.9|10371.9|10369.9|10375.9|10373.9|10370.9|10368.9|39
1698736800000|2023-10-31 07:20:00|10372.4|10370.4|10371.9|10369.9|10372.9|10370.9|10369.4|10367.4|21
1698737100000|2023-10-31 07:25:00|10371.4|10369.4|10375.9|10373.9|10375.9|10373.9|10369.9|10367.9|41
1698737400000|2023-10-31 07:30:00|10376.9|10374.9|10375.4|10373.4|10381.9|10379.9|10375.4|10373.4|71
1698737700000|2023-10-31 07:35:00|10376.4|10374.4|10379.9|10377.9|10380.4|10378.4|10375.9|10373.9|36
1698738000000|2023-10-31 07:40:00|10380.4|10378.4|10373.9|10371.9|10380.4|10378.4|10373.4|10371.4|39
1698738300000|2023-10-31 07:45:00|10373.4|10371.4|10370.9|10368.9|10379.9|10377.9|10369.4|10367.4|28
1698738600000|2023-10-31 07:50:00|10371.4|10369.4|10366.9|10364.9|10372.4|10370.4|10363.9|10361.9|28
1698738900000|2023-10-31 07:55:00|10366.4|10364.4|10378.9|10376.9|10380.4|10378.4|10365.4|10363.4|137
1698739200000|2023-10-31 08:00:00|10379.4|10377.4|10361.4|10359.4|10379.4|10377.4|10357.9|10355.9|940
1698739500000|2023-10-31 08:05:00|10360.9|10358.9|10357.9|10355.9|10370.4|10368.4|10357.4|10355.4|435
1698739800000|2023-10-31 08:10:00|10357.4|10355.4|10372.9|10370.9|10379.9|10377.9|10354.4|10352.4|304
1698740100000|2023-10-31 08:15:00|10371.4|10369.4|10370.9|10368.9|10376.4|10374.4|10363.9|10361.9|259
1698740400000|2023-10-31 08:20:00|10370.4|10368.4|10366.9|10364.9|10370.9|10368.9|10362.9|10360.9|240
1698740700000|2023-10-31 08:25:00|10367.9|10365.9|10367.9|10365.9|10371.4|10369.4|10362.9|10360.9|320
1698741000000|2023-10-31 08:30:00|10367.4|10365.4|10356.9|10354.9|10368.9|10366.9|10355.9|10353.9|450
1698741300000|2023-10-31 08:35:00|10356.4|10354.4|10367.4|10365.4|10369.4|10367.4|10356.4|10354.4|367
1698741600000|2023-10-31 08:40:00|10367.6|10365.6|10368.6|10366.6|10374.6|10372.6|10367.6|10365.6|240
1698741900000|2023-10-31 08:45:00|10369.1|10367.1|10368.6|10366.6|10374.1|10372.1|10365.1|10363.1|296
1698742200000|2023-10-31 08:50:00|10368.1|10366.1|10375.6|10373.6|10376.6|10374.6|10366.6|10364.6|271
1698742500000|2023-10-31 08:55:00|10376.1|10374.1|10379.6|10377.6|10381.6|10379.6|10373.6|10371.6|293
1698742800000|2023-10-31 09:00:00|10379.1|10377.1|10380.1|10378.1|10386.1|10384.1|10376.6|10374.6|430
1698743100000|2023-10-31 09:05:00|10380.6|10378.6|10367.6|10365.6|10380.6|10378.6|10363.6|10361.6|261
1698743400000|2023-10-31 09:10:00|10367.1|10365.1|10373.6|10371.6|10377.6|10375.6|10366.6|10364.6|423
1698743700000|2023-10-31 09:15:00|10374.1|10372.1|10375.1|10373.1|10378.6|10376.6|10368.6|10366.6|179
1698744000000|2023-10-31 09:20:00|10374.6|10372.6|10361.6|10359.6|10374.6|10372.6|10360.1|10358.1|161
1698744300000|2023-10-31 09:25:00|10361.1|10359.1|10356.6|10354.6|10362.6|10360.6|10352.6|10350.6|190
1698744600000|2023-10-31 09:30:00|10357.1|10355.1|10371.1|10369.1|10371.1|10369.1|10354.6|10352.6|166
1698744900000|2023-10-31 09:35:00|10370.6|10368.6|10373.6|10371.6|10373.6|10371.6|10365.1|10363.1|323
1698745200000|2023-10-31 09:40:00|10374.1|10372.1|10388.1|10386.1|10388.6|10386.6|10373.6|10371.6|238
1698745500000|2023-10-31 09:45:00|10387.1|10385.1|10388.6|10386.6|10392.6|10390.6|10386.1|10384.1|180
1698745800000|2023-10-31 09:50:00|10388.1|10386.1|10395.6|10393.6|10395.6|10393.6|10384.1|10382.1|250
1698746100000|2023-10-31 09:55:00|10396.6|10394.6|10396.1|10394.1|10399.1|10397.1|10391.6|10389.6|166
1698746400000|2023-10-31 10:00:00|10395.6|10393.6|10397.6|10395.6|10400.6|10398.6|10395.1|10393.1|430
1698746700000|2023-10-31 10:05:00|10398.6|10396.6|10398.1|10396.1|10404.1|10402.1|10395.6|10393.6|501
1698747000000|2023-10-31 10:10:00|10397.6|10395.6|10400.6|10398.6|10409.1|10407.1|10397.1|10395.1|181
1698747300000|2023-10-31 10:15:00|10401.1|10399.1|10402.1|10400.1|10402.1|10400.1|10395.6|10393.6|114
1698747600000|2023-10-31 10:20:00|10401.6|10399.6|10403.6|10401.6|10408.1|10406.1|10398.1|10396.1|165
1698747900000|2023-10-31 10:25:00|10404.1|10402.1|10403.1|10401.1|10407.1|10405.1|10398.1|10396.1|159
1698748200000|2023-10-31 10:30:00|10403.6|10401.6|10405.1|10403.1|10411.6|10409.6|10401.6|10399.6|217
1698748500000|2023-10-31 10:35:00|10405.6|10403.6|10400.6|10398.6|10408.1|10406.1|10400.1|10398.1|77
1698748800000|2023-10-31 10:40:00|10400.1|10398.1|10406.1|10404.1|10408.6|10406.6|10400.1|10398.1|147
1698749100000|2023-10-31 10:45:00|10405.6|10403.6|10409.1|10407.1|10410.6|10408.6|10402.6|10400.6|177
1698749400000|2023-10-31 10:50:00|10409.6|10407.6|10408.1|10406.1|10410.1|10408.1|10405.1|10403.1|124
1698749700000|2023-10-31 10:55:00|10407.6|10405.6|10413.6|10411.6|10414.6|10412.6|10406.6|10404.6|141
1698750000000|2023-10-31 11:00:00|10412.6|10410.6|10407.6|10405.6|10413.6|10411.6|10404.6|10402.6|111
1698750300000|2023-10-31 11:05:00|10406.6|10404.6|10405.6|10403.6|10407.6|10405.6|10402.1|10400.1|124
1698750600000|2023-10-31 11:10:00|10405.1|10403.1|10410.6|10408.6|10410.6|10408.6|10405.1|10403.1|80
1698750900000|2023-10-31 11:15:00|10410.1|10408.1|10409.1|10407.1|10412.6|10410.6|10405.6|10403.6|145
1698751200000|2023-10-31 11:20:00|10409.6|10407.6|10413.6|10411.6|10415.6|10413.6|10408.1|10406.1|78
1698751500000|2023-10-31 11:25:00|10412.6|10410.6|10416.1|10414.1|10416.6|10414.6|10411.1|10409.1|72
1698751800000|2023-10-31 11:30:00|10415.6|10413.6|10406.6|10404.6|10417.1|10415.1|10403.6|10401.6|81
1698752100000|2023-10-31 11:35:00|10407.1|10405.1|10402.1|10400.1|10408.1|10406.1|10401.1|10399.1|184
1698752400000|2023-10-31 11:40:00|10402.6|10400.6|10397.6|10395.6|10402.6|10400.6|10397.6|10395.6|67
1698752700000|2023-10-31 11:45:00|10398.1|10396.1|10400.1|10398.1|10403.1|10401.1|10397.6|10395.6|141
1698753000000|2023-10-31 11:50:00|10399.6|10397.6|10408.1|10406.1|10408.6|10406.6|10397.6|10395.6|91
1698753300000|2023-10-31 11:55:00|10407.6|10405.6|10406.1|10404.1|10408.1|10406.1|10402.1|10400.1|74
1698753600000|2023-10-31 12:00:00|10405.6|10403.6|10405.1|10403.1|10408.1|10406.1|10401.6|10399.6|64
1698753900000|2023-10-31 12:05:00|10405.6|10403.6|10409.1|10407.1|10410.1|10408.1|10405.6|10403.6|58
1698754200000|2023-10-31 12:10:00|10409.6|10407.6|10407.1|10405.1|10412.6|10410.6|10406.1|10404.1|144
1698754500000|2023-10-31 12:15:00|10407.6|10405.6|10412.1|10410.1|10413.1|10411.1|10407.6|10405.6|134
1698754800000|2023-10-31 12:20:00|10411.6|10409.6|10406.6|10404.6|10416.1|10414.1|10405.6|10403.6|137
1698755100000|2023-10-31 12:25:00|10407.1|10405.1|10407.6|10405.6|10409.6|10407.6|10407.1|10405.1|45
1698755400000|2023-10-31 12:30:00|10407.1|10405.1|10408.1|10406.1|10411.1|10409.1|10403.1|10401.1|229
1698755700000|2023-10-31 12:35:00|10407.6|10405.6|10400.6|10398.6|10407.6|10405.6|10399.1|10397.1|127
1698756000000|2023-10-31 12:40:00|10401|10399|10396|10394|10403|10401|10392|10390|228
1698756300000|2023-10-31 12:45:00|10396.5|10394.5|10394|10392|10400.5|10398.5|10394|10392|178
1698756600000|2023-10-31 12:50:00|10394.5|10392.5|10398|10396|10398|10396|10391|10389|126
1698756900000|2023-10-31 12:55:00|10397.5|10395.5|10388.5|10386.5|10398|10396|10388|10386|69
1698757200000|2023-10-31 13:00:00|10389.5|10387.5|10385|10383|10391|10389|10383|10381|128
1698757500000|2023-10-31 13:05:00|10384|10382|10378|10376|10387.5|10385.5|10378|10376|140
1698757800000|2023-10-31 13:10:00|10378.5|10376.5|10373|10371|10380|10378|10371|10369|167
1698758100000|2023-10-31 13:15:00|10373.5|10371.5|10370|10368|10376.5|10374.5|10366.5|10364.5|267
1698758400000|2023-10-31 13:20:00|10369.5|10367.5|10372|10370|10373|10371|10367|10365|240
1698758700000|2023-10-31 13:25:00|10372.5|10370.5|10371.5|10369.5|10374|10372|10368|10366|144
1698759000000|2023-10-31 13:30:00|10371|10369|10380|10378|10381|10379|10366|10364|355
1698759300000|2023-10-31 13:35:00|10379.5|10377.5|10383.5|10381.5|10386|10384|10374|10372|370
1698759600000|2023-10-31 13:40:00|10384|10382|10393.5|10391.5|10394.5|10392.5|10382.5|10380.5|291
1698759900000|2023-10-31 13:45:00|10393|10391|10390.5|10388.5|10395|10393|10386.5|10384.5|214
1698760200000|2023-10-31 13:50:00|10391|10389|10377.5|10375.5|10394|10392|10375.5|10373.5|201
1698760500000|2023-10-31 13:55:00|10378|10376|10372.5|10370.5|10380|10378|10370.5|10368.5|190
1698760800000|2023-10-31 14:00:00|10371.5|10369.5|10355|10353|10375|10373|10354.5|10352.5|281
1698761100000|2023-10-31 14:05:00|10354.5|10352.5|10374.5|10372.5|10375|10373|10353|10351|265
1698761400000|2023-10-31 14:10:00|10375|10373|10391|10389|10394|10392|10374.5|10372.5|459
1698761700000|2023-10-31 14:15:00|10392|10390|10392|10390|10405|10403|10390|10388|315
1698762000000|2023-10-31 14:20:00|10392.5|10390.5|10390.5|10388.5|10397|10395|10386.5|10384.5|238
1698762300000|2023-10-31 14:25:00|10391|10389|10393|10391|10397|10395|10388.5|10386.5|256
1698762600000|2023-10-31 14:30:00|10393.5|10391.5|10391.5|10389.5|10400.5|10398.5|10391|10389|255
1698762900000|2023-10-31 14:35:00|10392|10390|10394|10392|10395|10393|10388|10386|289
1698763200000|2023-10-31 14:40:00|10394.5|10392.5|10400.5|10398.5|10402.5|10400.5|10387|10385|203
1698763500000|2023-10-31 14:45:00|10400|10398|10406|10404|10411|10409|10400|10398|274
1698763800000|2023-10-31 14:50:00|10406.5|10404.5|10408|10406|10414.5|10412.5|10406.5|10404.5|276
1698764100000|2023-10-31 14:55:00|10408.5|10406.5|10414|10412|10415.5|10413.5|10406|10404|190
1698764400000|2023-10-31 15:00:00|10415|10413|10402|10400|10417.5|10415.5|10400|10398|293
1698764700000|2023-10-31 15:05:00|10403|10401|10400|10398|10405|10403|10398|10396|300
1698765000000|2023-10-31 15:10:00|10399.7|10397.7|10402.7|10400.7|10403.7|10401.7|10396.2|10394.2|296
1698765300000|2023-10-31 15:15:00|10401.7|10399.7|10391.2|10389.2|10402.7|10400.7|10389.7|10387.7|284
1698765600000|2023-10-31 15:20:00|10391.7|10389.7|10386.2|10384.2|10391.7|10389.7|10383.7|10381.7|281
1698765900000|2023-10-31 15:25:00|10386.7|10384.7|10390.7|10388.7|10400.2|10398.2|10383.7|10381.7|307
1698766200000|2023-10-31 15:30:00|10391.2|10389.2|10394.7|10392.7|10394.7|10392.7|10384.7|10382.7|357
1698766500000|2023-10-31 15:35:00|10394.2|10392.2|10394.7|10392.7|10397.7|10395.7|10390.7|10388.7|297
1698766800000|2023-10-31 15:40:00|10395.2|10393.2|10390.2|10388.2|10396.2|10394.2|10384.7|10382.7|204
1698767100000|2023-10-31 15:45:00|10390.7|10388.7|10392.7|10390.7|10393.2|10391.2|10387.2|10385.2|208
1698767400000|2023-10-31 15:50:00|10392.2|10390.2|10388.2|10386.2|10392.7|10390.7|10385.7|10383.7|365
1698767700000|2023-10-31 15:55:00|10388.7|10386.7|10400.7|10398.7|10400.7|10398.7|10388.7|10386.7|245
1698768000000|2023-10-31 16:00:00|10400.2|10398.2|10388.2|10386.2|10400.2|10398.2|10387.2|10385.2|765
1698768300000|2023-10-31 16:05:00|10387.7|10385.7|10382.7|10380.7|10392.7|10390.7|10378.7|10376.7|724
1698768600000|2023-10-31 16:10:00|10382.2|10380.2|10369.7|10367.7|10383.7|10381.7|10368.7|10366.7|616
1698768900000|2023-10-31 16:15:00|10369.2|10367.2|10367.7|10365.7|10372.7|10370.7|10362.7|10360.7|1581
1698769200000|2023-10-31 16:20:00|10369.7|10367.7|10372.7|10370.7|10374.7|10372.7|10366.7|10364.7|1277
1698769500000|2023-10-31 16:25:00|10373.2|10371.2|10383.7|10381.7|10383.7|10381.7|10367.7|10365.7|4232
1698769800000|2023-10-31 16:30:00|10385.7|10383.7|10394.7|10392.7|10396.7|10394.7|10384.2|10382.2|2290
1698770100000|2023-10-31 16:35:00|10393.7|10391.7|10398.2|10396.2|10398.7|10396.7|10383.7|10381.7|595
1698770400000|2023-10-31 16:40:00|10398.7|10396.7|10409.7|10407.7|10411.7|10409.7|10397.7|10395.7|234
1698770700000|2023-10-31 16:45:00|10409.2|10407.2|10408.7|10406.7|10410.7|10408.7|10407.7|10405.7|137
1698771000000|2023-10-31 16:50:00|10406.7|10404.7|10403.7|10401.7|10407.7|10405.7|10401.7|10399.7|167
1698771300000|2023-10-31 16:55:00|10404.2|10402.2|10403.7|10401.7|10406.7|10404.7|10402.7|10400.7|76
1698771600000|2023-10-31 17:00:00|10404.2|10402.2|10403.2|10401.2|10406.2|10404.2|10402.7|10400.7|40
1698771900000|2023-10-31 17:05:00|10403.7|10401.7|10400.7|10398.7|10404.2|10402.2|10398.7|10396.7|1101
1698772200000|2023-10-31 17:10:00|10400.2|10398.2|10393.2|10391.2|10400.2|10398.2|10391.2|10389.2|45
1698772500000|2023-10-31 17:15:00|10393.7|10391.7|10394.2|10392.2|10397.2|10395.2|10392.7|10390.7|14
1698772800000|2023-10-31 17:20:00|10394.7|10392.7|10392.7|10390.7|10396.2|10394.2|10392.2|10390.2|10
1698773100000|2023-10-31 17:25:00|10392.2|10390.2|10392.2|10390.2|10394.2|10392.2|10389.2|10387.2|29
1698773400000|2023-10-31 17:30:00|10392.7|10390.7|10399.7|10397.7|10400.2|10398.2|10392.7|10390.7|21
1698773700000|2023-10-31 17:35:00|10400.2|10398.2|10399.2|10397.2|10400.7|10398.7|10395.7|10393.7|14
1698774000000|2023-10-31 17:40:00|10398.2|10396.2|10401.2|10399.2|10402.7|10400.7|10398.2|10396.2|28
1698774300000|2023-10-31 17:45:00|10401.7|10399.7|10403.7|10401.7|10404.2|10402.2|10399.2|10397.2|17
1698774600000|2023-10-31 17:50:00|10404.2|10402.2|10408.7|10406.7|10409.2|10407.2|10401.7|10399.7|29
1698774900000|2023-10-31 17:55:00|10407.7|10405.7|10409.2|10407.2|10411.2|10409.2|10407.2|10405.2|40
1698775200000|2023-10-31 18:00:00|10408.7|10406.7|10410.2|10408.2|10411.7|10409.7|10408.2|10406.2|26
1698775500000|2023-10-31 18:05:00|10410.7|10408.7|10409.2|10407.2|10410.7|10408.7|10409.2|10407.2|14
1698775800000|2023-10-31 18:10:00|10409.7|10407.7|10408.2|10406.2|10411.7|10409.7|10408.2|10406.2|18
1698776100000|2023-10-31 18:15:00|10408.7|10406.7|10407.2|10405.2|10409.2|10407.2|10406.2|10404.2|25
1698776400000|2023-10-31 18:20:00|10406.7|10404.7|10404.2|10402.2|10409.2|10407.2|10403.2|10401.2|24
1698776700000|2023-10-31 18:25:00|10403.7|10401.7|10399.7|10397.7|10403.7|10401.7|10397.7|10395.7|82
1698777000000|2023-10-31 18:30:00|10400.2|10398.2|10406.2|10404.2|10407.7|10405.7|10399.7|10397.7|38
1698777300000|2023-10-31 18:35:00|10406.7|10404.7|10406.2|10404.2|10407.2|10405.2|10404.2|10402.2|8
1698777600000|2023-10-31 18:40:00|10405.7|10403.7|10411.2|10409.2|10411.2|10409.2|10405.2|10403.2|12
1698777900000|2023-10-31 18:45:00|10410.7|10408.7|10413.2|10411.2|10415.2|10413.2|10408.2|10406.2|9
1698778200000|2023-10-31 18:50:00|10413.7|10411.7|10416.2|10414.2|10417.7|10415.7|10413.7|10411.7|35
1698778500000|2023-10-31 18:55:00|10416.7|10414.7|10421.2|10419.2|10421.7|10419.7|10416.7|10414.7|47
1698778800000|2023-10-31 19:00:00|10421.7|10419.7|10421.7|10419.7|10423.7|10421.7|10421.2|10419.2|30
1698779100000|2023-10-31 19:05:00|10422.2|10420.2|10421.7|10419.7|10422.2|10420.2|10418.2|10416.2|33
1698779400000|2023-10-31 19:10:00|10421.2|10419.2|10422.7|10420.7|10424.7|10422.7|10421.2|10419.2|45
1698779700000|2023-10-31 19:15:00|10422.2|10420.2|10424.2|10422.2|10424.7|10422.7|10422.2|10420.2|31
1698780000000|2023-10-31 19:20:00|10423.7|10421.7|10421.2|10419.2|10423.7|10421.7|10419.2|10417.2|16
1698780300000|2023-10-31 19:25:00|10420.7|10418.7|10423.2|10421.2|10423.7|10421.7|10419.2|10417.2|15
1698780600000|2023-10-31 19:30:00|10422.7|10420.7|10418.7|10416.7|10422.7|10420.7|10418.2|10416.2|22
1698780900000|2023-10-31 19:35:00|10418.2|10416.2|10419.2|10417.2|10421.2|10419.2|10417.2|10415.2|21
1698781200000|2023-10-31 19:40:00|10418.7|10416.7|10423.7|10421.7|10424.2|10422.2|10416.7|10414.7|16
1698781500000|2023-10-31 19:45:00|10424.2|10422.2|10425.2|10423.2|10426.2|10424.2|10419.7|10417.7|25
1698781800000|2023-10-31 19:50:00|10425.7|10423.7|10423.7|10421.7|10426.7|10424.7|10420.2|10418.2|20
1698782100000|2023-10-31 19:55:00|10423.2|10421.2|10432.2|10430.2|10433.7|10431.7|10421.7|10419.7|124
1698782400000|2023-10-31 20:00:00|10432.7|10430.7|10423.2|10421.2|10432.7|10430.7|10423.2|10421.2|42
1698782700000|2023-10-31 20:05:00|10423.7|10421.7|10420.7|10418.7|10424.2|10422.2|10420.7|10418.7|2
1698783000000|2023-10-31 20:10:00|10421.2|10419.2|10422.2|10420.2|10422.2|10420.2|10418.7|10416.7|30
1698783300000|2023-10-31 20:15:00|10421.2|10419.2|10420.2|10418.2|10422.2|10420.2|10419.7|10417.7|5
1698783600000|2023-10-31 20:20:00|10419.7|10417.7|10419.2|10417.2|10420.2|10418.2|10418.2|10416.2|3
1698783900000|2023-10-31 20:25:00|10419.7|10417.7|10418.7|10416.7|10420.2|10418.2|10418.7|10416.7|1
1698784200000|2023-10-31 20:30:00|10418.2|10416.2|10418.2|10416.2|10418.2|10416.2|10417.2|10415.2|1
1698784500000|2023-10-31 20:35:00|10417.7|10415.7|10417.7|10415.7|10418.2|10416.2|10417.2|10415.2|0
1698784800000|2023-10-31 20:40:00|10418.2|10416.2|10417.2|10415.2|10419.2|10417.2|10417.2|10415.2|4
1698785100000|2023-10-31 20:45:00|10417.7|10415.7|10417.2|10415.2|10418.2|10416.2|10417.2|10415.2|5
1698785400000|2023-10-31 20:50:00|10417.7|10415.7|10419.2|10417.2|10419.2|10417.2|10417.7|10415.7|4
1698785700000|2023-10-31 20:55:00|10418.7|10416.7|10424.2|10418.2|10424.2|10420.2|10418.7|10416.7|7
1698786000000|2023-10-31 21:00:00|10424.1|10418.1|10423.8|10417.8|10424.1|10418.1|10423.6|10417.6|0
1698786300000|2023-10-31 21:05:00|10423.9|10417.9|10424.4|10418.4|10424.5|10418.5|10422.9|10416.9|0
1698786600000|2023-10-31 21:10:00|10424.7|10418.7|10425.3|10419.3|10426.1|10420.1|10423.8|10417.8|0
1698786900000|2023-10-31 21:15:00|10425.2|10419.2|10426.1|10420.1|10426.7|10420.7|10425.2|10419.2|0
1698787200000|2023-10-31 21:20:00|10425.9|10419.9|10425|10419|10426.1|10420.1|10424.5|10418.5|0
1698787500000|2023-10-31 21:25:00|10425.3|10419.3|10425.3|10419.3|10426.1|10420.1|10425|10419|0
1698787800000|2023-10-31 21:30:00|10424.7|10418.7|10425.6|10419.6|10425.6|10419.6|10424.7|10418.7|0
1698788100000|2023-10-31 21:35:00|10425|10419|10425.6|10419.6|10425.6|10419.6|10425|10419|0
1698788400000|2023-10-31 21:40:00|10425.3|10419.3|10424.7|10418.7|10425.5|10419.5|10423.9|10417.9|0
1698788700000|2023-10-31 21:45:00|10424.4|10418.4|10425.6|10419.6|10426.1|10420.1|10424.4|10418.4|0
1698789000000|2023-10-31 21:50:00|10425.5|10419.5|10425.5|10419.5|10425.5|10419.5|10425.5|10419.5|0
1698789300000|2023-10-31 21:55:00|10425.6|10419.6|10425.8|10419.8|10425.8|10419.8|10425.3|10419.3|0
1698789600000|2023-10-31 22:00:00|10426.5|10420.5|10423.6|10417.6|10429.1|10423.1|10423.6|10417.6|0
1698789900000|2023-10-31 22:05:00|10423.3|10417.3|10423|10417|10423.3|10417.3|10421.8|10415.8|0
1698790200000|2023-10-31 22:10:00|10422.5|10416.5|10423.3|10417.3|10423.3|10417.3|10421.8|10415.8|0
1698790500000|2023-10-31 22:15:00|10423.5|10417.5|10423.6|10417.6|10424.1|10418.1|10422.7|10416.7|0
1698790800000|2023-10-31 22:20:00|10423.5|10417.5|10422.2|10416.2|10423.6|10417.6|10421.8|10415.8|0
1698791100000|2023-10-31 22:25:00|10421.9|10415.9|10423|10417|10423.3|10417.3|10421.5|10415.5|0
1698791400000|2023-10-31 22:30:00|10423.3|10417.3|10422.5|10416.5|10424.1|10418.1|10422.2|10416.2|0
1698791700000|2023-10-31 22:35:00|10422.6|10416.6|10423.6|10417.6|10424.1|10418.1|10422.6|10416.6|0
1698792000000|2023-10-31 22:40:00|10423.9|10417.9|10425.2|10419.2|10425.9|10419.9|10423.9|10417.9|0
1698792300000|2023-10-31 22:45:00|10425.3|10419.3|10424.8|10418.8|10425.6|10419.6|10424.4|10418.4|0
1698792600000|2023-10-31 22:50:00|10424.9|10418.9|10425.6|10419.6|10426.1|10420.1|10424.9|10418.9|0
1698792900000|2023-10-31 22:55:00|10425.9|10419.9|10425.9|10419.9|10426.2|10420.2|10425.6|10419.6|0
1698793200000|2023-10-31 23:00:00|10426.1|10420.1|10422.2|10416.2|10426.2|10420.2|10420.7|10414.7|0
1698793500000|2023-10-31 23:05:00|10421.9|10415.9|10422.2|10416.2|10422.5|10416.5|10421|10415|0
1698793800000|2023-10-31 23:10:00|10421.8|10415.8|10421|10415|10422.2|10416.2|10421|10415|0
1698794100000|2023-10-31 23:15:00|10420.7|10414.7|10422.5|10416.5|10422.5|10416.5|10420.7|10414.7|0
1698794400000|2023-10-31 23:20:00|10422.2|10416.2|10421.8|10415.8|10422.2|10416.2|10421.6|10415.6|0
1698794700000|2023-10-31 23:25:00|10421.5|10415.5|10421.8|10415.8|10421.8|10415.8|10421|10415|0
1698795000000|2023-10-31 23:30:00|10421.5|10415.5|10421|10415|10421.8|10415.8|10421|10415|0
1698795300000|2023-10-31 23:35:00|10421.5|10415.5|10421|10415|10421.5|10415.5|10419.9|10413.9|0
1698795600000|2023-10-31 23:40:00|10421.5|10415.5|10422.2|10416.2|10422.2|10416.2|10420.7|10414.7|0
1698795900000|2023-10-31 23:45:00|10421.9|10415.9|10420.9|10414.9|10421.9|10415.9|10420.7|10414.7|0
1698796200000|2023-10-31 23:50:00|10420.7|10414.7|10421.8|10415.8|10421.8|10415.8|10420.7|10414.7|0
1698796500000|2023-10-31 23:55:00|10421.9|10415.9|10421.8|10415.8|10422.2|10416.2|10421.5|10415.5|0
1698796800000|2023-11-01 00:00:00|10421.6|10415.6|10423.3|10417.3|10424.1|10418.1|10421.5|10415.5|0
1698797100000|2023-11-01 00:05:00|10423|10417|10421.8|10415.8|10423.6|10417.6|10421.5|10415.5|0
1698797400000|2023-11-01 00:10:00|10421.5|10415.5|10423.3|10417.3|10423.3|10417.3|10421|10415|0
1698797700000|2023-11-01 00:15:00|10423.6|10417.6|10421.3|10415.3|10424.1|10418.1|10419.8|10413.8|0
1698798000000|2023-11-01 00:20:00|10421.2|10415.2|10422.7|10416.7|10424.3|10418.3|10421.2|10415.2|0
1698798300000|2023-11-01 00:25:00|10421.2|10415.2|10419.7|10413.7|10421.2|10415.2|10419.7|10413.7|0
1698798600000|2023-11-01 00:30:00|10418.2|10412.2|10418.1|10412.1|10419.6|10413.6|10418.1|10412.1|0
1698798900000|2023-11-01 00:35:00|10418.9|10412.9|10418.1|10412.1|10419.6|10413.6|10416.6|10410.6|0
1698799200000|2023-11-01 00:40:00|10418.9|10412.9|10416.6|10410.6|10419.6|10413.6|10416.6|10410.6|0
1698799500000|2023-11-01 00:45:00|10418.1|10412.1|10418.2|10412.2|10419.7|10413.7|10418.1|10412.1|0
1698799800000|2023-11-01 00:50:00|10418.1|10412.1|10416.6|10410.6|10418.2|10412.2|10415.1|10409.1|0
1698800100000|2023-11-01 00:55:00|10417.3|10411.3|10420.3|10414.3|10420.3|10414.3|10415.8|10409.8|0
1698800400000|2023-11-01 01:00:00|10418.8|10412.8|10418.8|10412.8|10420.3|10414.3|10418|10412|0
1698800700000|2023-11-01 01:05:00|10419.5|10413.5|10421.8|10415.8|10421.8|10415.8|10418.8|10412.8|0
1698801000000|2023-11-01 01:10:00|10420.3|10414.3|10420.3|10414.3|10420.3|10414.3|10418.8|10412.8|0
1698801300000|2023-11-01 01:15:00|10421.8|10415.8|10418.7|10412.7|10421.8|10415.8|10417.2|10411.2|0
1698801600000|2023-11-01 01:20:00|10418.8|10412.8|10417.3|10411.3|10420.3|10414.3|10415.7|10409.7|0
1698801900000|2023-11-01 01:25:00|10418.8|10412.8|10417.3|10411.3|10418.8|10412.8|10417.2|10411.2|0
1698802200000|2023-11-01 01:30:00|10417.2|10411.2|10420|10414|10420.3|10414.3|10417.2|10411.2|0
1698802500000|2023-11-01 01:35:00|10421.5|10415.5|10421.5|10415.5|10424.5|10418.5|10420|10414|0
1698802800000|2023-11-01 01:40:00|10420.8|10414.8|10423|10417|10423|10417|10420.8|10414.8|0
1698803100000|2023-11-01 01:45:00|10421.5|10415.5|10420|10414|10423|10417|10418.5|10412.5|0
1698803400000|2023-11-01 01:50:00|10418.5|10412.5|10415.5|10409.5|10420|10414|10415.5|10409.5|0
1698803700000|2023-11-01 01:55:00|10414|10408|10417|10411|10417|10411|10413.9|10407.9|0
1698804000000|2023-11-01 02:00:00|10418.5|10412.5|10418.5|10412.5|10418.5|10412.5|10415.5|10409.5|0
1698804300000|2023-11-01 02:05:00|10417|10411|10415.5|10409.5|10417.8|10411.8|10414|10408|0
1698804600000|2023-11-01 02:10:00|10414.7|10408.7|10417.1|10411.1|10418.6|10412.6|10414.7|10408.7|0
1698804900000|2023-11-01 02:15:00|10418.6|10412.6|10418.6|10412.6|10420.1|10414.1|10415.6|10409.6|0
1698805200000|2023-11-01 02:20:00|10419.3|10413.3|10418.6|10412.6|10420.1|10414.1|10417.1|10411.1|0
1698805500000|2023-11-01 02:25:00|10420.1|10414.1|10420.2|10414.2|10421.6|10415.6|10420.1|10414.1|0
1698805800000|2023-11-01 02:30:00|10421.7|10415.7|10424.7|10418.7|10424.7|10418.7|10421.7|10415.7|0
1698806100000|2023-11-01 02:35:00|10423.2|10417.2|10423.2|10417.2|10423.2|10417.2|10423.2|10417.2|0
1698806400000|2023-11-01 02:40:00|10424.7|10418.7|10423.2|10417.2|10424.7|10418.7|10423.2|10417.2|0
1698806700000|2023-11-01 02:45:00|10423.3|10417.3|10423.2|10417.2|10424.8|10418.8|10423.2|10417.2|0
1698807300000|2023-11-01 02:55:00|10423.3|10417.3|10424.8|10418.8|10424.8|10418.8|10423.2|10417.2|0
1698807600000|2023-11-01 03:00:00|10424.7|10418.7|10424.8|10418.8|10424.8|10418.8|10424.7|10418.7|0
1698807900000|2023-11-01 03:05:00|10424.7|10418.7|10424.7|10418.7|10424.8|10418.8|10424.7|10418.7|0
1698808200000|2023-11-01 03:10:00|10424.8|10418.8|10423.2|10417.2|10424.8|10418.8|10423.2|10417.2|0
1698808500000|2023-11-01 03:15:00|10423.3|10417.3|10426.2|10420.2|10426.2|10420.2|10423.3|10417.3|0
1698808800000|2023-11-01 03:20:00|10426.3|10420.3|10427.7|10421.7|10427.8|10421.8|10426.2|10420.2|0
1698809100000|2023-11-01 03:25:00|10427.8|10421.8|10427.7|10421.7|10427.8|10421.8|10426.2|10420.2|0
1698809400000|2023-11-01 03:30:00|10427.8|10421.8|10427.7|10421.7|10429.2|10423.2|10427.7|10421.7|0
1698809700000|2023-11-01 03:35:00|10428.5|10422.5|10426.2|10420.2|10428.5|10422.5|10426.2|10420.2|0
1698810000000|2023-11-01 03:40:00|10427.7|10421.7|10427.7|10421.7|10427.7|10421.7|10426.2|10420.2|0
1698810300000|2023-11-01 03:45:00|10427|10421|10424.7|10418.7|10427|10421|10424.7|10418.7|0
1698810600000|2023-11-01 03:50:00|10426.2|10420.2|10426.2|10420.2|10426.2|10420.2|10424.7|10418.7|0
1698810900000|2023-11-01 03:55:00|10427.7|10421.7|10426.2|10420.2|10427.7|10421.7|10426.2|10420.2|0
1698811200000|2023-11-01 04:00:00|10424.7|10418.7|10426.2|10420.2|10427.7|10421.7|10424.7|10418.7|0
1698811800000|2023-11-01 04:10:00|10424.7|10418.7|10426.2|10420.2|10426.2|10420.2|10423.2|10417.2|0
1698812100000|2023-11-01 04:15:00|10424.7|10418.7|10424.7|10418.7|10426.2|10420.2|10424.7|10418.7|0
1698812400000|2023-11-01 04:20:00|10425.5|10419.5|10423.2|10417.2|10426.2|10420.2|10423.2|10417.2|0
1698812700000|2023-11-01 04:25:00|10424.7|10418.7|10421.7|10415.7|10424.7|10418.7|10421.7|10415.7|0
1698813000000|2023-11-01 04:30:00|10423.2|10417.2|10423.2|10417.2|10423.2|10417.2|10421.7|10415.7|0
1698813300000|2023-11-01 04:35:00|10424.7|10418.7|10426.2|10420.2|10426.2|10420.2|10424.7|10418.7|0
1698813600000|2023-11-01 04:40:00|10425.5|10419.5|10424.7|10418.7|10426.2|10420.2|10424.7|10418.7|0
1698813900000|2023-11-01 04:45:00|10425.5|10419.5|10426.2|10420.2|10426.2|10420.2|10424.7|10418.7|0
1698814200000|2023-11-01 04:50:00|10424.7|10418.7|10426.2|10420.2|10426.2|10420.2|10423.2|10417.2|0
1698814500000|2023-11-01 04:55:00|10427.7|10421.7|10426.2|10420.2|10427.7|10421.7|10426.2|10420.2|0
1698814800000|2023-11-01 05:00:00|10424.7|10418.7|10424.7|10418.7|10426.2|10420.2|10423.2|10417.2|0
1698815100000|2023-11-01 05:05:00|10423.2|10417.2|10424.7|10418.7|10426.2|10420.2|10423.1|10417.1|0
1698815400000|2023-11-01 05:10:00|10426.2|10420.2|10426.1|10420.1|10426.9|10420.9|10424.7|10418.7|0
1698815700000|2023-11-01 05:15:00|10426.9|10420.9|10426.9|10420.9|10426.9|10420.9|10425.3|10419.3|0
1698816000000|2023-11-01 05:20:00|10428.4|10422.4|10428.3|10422.3|10429.9|10423.9|10428.3|10422.3|0
1698816300000|2023-11-01 05:25:00|10429.8|10423.8|10428.3|10422.3|10429.8|10423.8|10428.3|10422.3|0
1698816600000|2023-11-01 05:30:00|10426.8|10420.8|10426.8|10420.8|10426.8|10420.8|10426.8|10420.8|0
1698816900000|2023-11-01 05:35:00|10428.3|10422.3|10425.2|10419.2|10428.3|10422.3|10425.2|10419.2|0
1698817200000|2023-11-01 05:40:00|10423.7|10417.7|10425.2|10419.2|10426.7|10420.7|10422.2|10416.2|0
1698817500000|2023-11-01 05:45:00|10423.7|10417.7|10423.7|10417.7|10425.2|10419.2|10423.7|10417.7|0
1698817800000|2023-11-01 05:50:00|10424.4|10418.4|10423.7|10417.7|10425.2|10419.2|10423.7|10417.7|0
1698818400000|2023-11-01 06:00:00|10422.2|10416.2|10425.3|10419.3|10426.8|10420.8|10422.2|10416.2|0
1698818700000|2023-11-01 06:05:00|10426.8|10420.8|10429.8|10423.8|10431.3|10425.3|10425.3|10419.3|0
1698819000000|2023-11-01 06:10:00|10431.3|10425.3|10430.8|10424.8|10431.4|10425.4|10430.8|10424.8|0
1698819300000|2023-11-01 06:15:00|10433.8|10427.8|10435.1|10429.1|10436.6|10430.6|10433.8|10427.8|0
1698819600000|2023-11-01 06:20:00|10433.6|10427.6|10433.6|10427.6|10433.6|10427.6|10432.1|10426.1|0
1698819900000|2023-11-01 06:25:00|10432.9|10426.9|10432.9|10426.9|10433.7|10427.7|10432.1|10426.1|0
1698820200000|2023-11-01 06:30:00|10432.2|10426.2|10431.9|10425.9|10432.2|10426.2|10430.6|10424.6|0
1698820500000|2023-11-01 06:35:00|10433.4|10427.4|10433.4|10427.4|10433.4|10427.4|10433.4|10427.4|0
1698820800000|2023-11-01 06:40:00|10432.7|10426.7|10436.4|10430.4|10436.4|10430.4|10432.7|10426.7|0
1698821100000|2023-11-01 06:45:00|10437.9|10431.9|10439.4|10433.4|10439.4|10433.4|10437.9|10431.9|0
1698821400000|2023-11-01 06:50:00|10440.9|10434.9|10442.5|10436.5|10444|10438|10440.9|10434.9|0
1698821700000|2023-11-01 06:55:00|10444|10438|10444|10438|10444|10438|10442.5|10436.5|0
1698822000000|2023-11-01 07:00:00|10459.7|10457.7|10452.2|10450.2|10462.2|10460.2|10451.7|10449.7|18
1698822300000|2023-11-01 07:05:00|10451.7|10449.7|10449.7|10447.7|10451.7|10449.7|10445.2|10443.2|70
1698822600000|2023-11-01 07:10:00|10449.2|10447.2|10442.2|10440.2|10449.2|10447.2|10440.7|10438.7|75
1698822900000|2023-11-01 07:15:00|10442.7|10440.7|10445.7|10443.7|10447.7|10445.7|10442.7|10440.7|27
1698823200000|2023-11-01 07:20:00|10446.2|10444.2|10441.2|10439.2|10446.2|10444.2|10440.2|10438.2|27
1698823500000|2023-11-01 07:25:00|10442.2|10440.2|10439.2|10437.2|10443.2|10441.2|10439.2|10437.2|16
1698823800000|2023-11-01 07:30:00|10438.7|10436.7|10446.7|10444.7|10447.2|10445.2|10438.7|10436.7|34
1698824100000|2023-11-01 07:35:00|10446.2|10444.2|10442.2|10440.2|10448.7|10446.7|10442.2|10440.2|28
1698824400000|2023-11-01 07:40:00|10443.7|10441.7|10437.2|10435.2|10444.7|10442.7|10436.7|10434.7|26
1698824700000|2023-11-01 07:45:00|10437.7|10435.7|10439.2|10437.2|10441.2|10439.2|10436.2|10434.2|17
1698825000000|2023-11-01 07:50:00|10439.7|10437.7|10438.7|10436.7|10444.2|10442.2|10438.7|10436.7|32
1698825300000|2023-11-01 07:55:00|10438.2|10436.2|10442.2|10440.2|10444.7|10442.7|10435.7|10433.7|104
1698825600000|2023-11-01 08:00:00|10444.2|10442.2|10452.2|10450.2|10457.2|10455.2|10438.7|10436.7|930
1698825900000|2023-11-01 08:05:00|10452.7|10450.7|10467.7|10465.7|10470.7|10468.7|10452.2|10450.2|626
1698826200000|2023-11-01 08:10:00|10467.2|10465.2|10479.2|10477.2|10481.2|10479.2|10463.7|10461.7|313
1698826500000|2023-11-01 08:15:00|10479.7|10477.7|10460.2|10458.2|10480.7|10478.7|10459.2|10457.2|347
1698826800000|2023-11-01 08:20:00|10459.7|10457.7|10457.2|10455.2|10465.7|10463.7|10456.2|10454.2|242
1698827100000|2023-11-01 08:25:00|10456.7|10454.7|10442.2|10440.2|10459.2|10457.2|10441.2|10439.2|298
1698827400000|2023-11-01 08:30:00|10442.7|10440.7|10451.7|10449.7|10454.7|10452.7|10442.2|10440.2|326
1698827700000|2023-11-01 08:35:00|10452.7|10450.7|10462.7|10460.7|10464.7|10462.7|10449.7|10447.7|286
1698828000000|2023-11-01 08:40:00|10464.3|10462.3|10452.3|10450.3|10466.3|10464.3|10449.3|10447.3|211
1698828300000|2023-11-01 08:45:00|10452.8|10450.8|10451.3|10449.3|10457.3|10455.3|10442.3|10440.3|240
1698828600000|2023-11-01 08:50:00|10451.8|10449.8|10451.3|10449.3|10454.3|10452.3|10447.3|10445.3|71
1698828900000|2023-11-01 08:55:00|10450.8|10448.8|10451.8|10449.8|10454.3|10452.3|10447.3|10445.3|125
1698829200000|2023-11-01 09:00:00|10451.3|10449.3|10459.3|10457.3|10459.3|10457.3|10447.8|10445.8|163
1698829500000|2023-11-01 09:05:00|10460.3|10458.3|10465.3|10463.3|10473.3|10471.3|10458.8|10456.8|236
1698829800000|2023-11-01 09:10:00|10464.8|10462.8|10459.8|10457.8|10465.3|10463.3|10456.3|10454.3|72
1698830100000|2023-11-01 09:15:00|10460.3|10458.3|10454.8|10452.8|10460.3|10458.3|10451.8|10449.8|80
1698830400000|2023-11-01 09:20:00|10454.3|10452.3|10451.3|10449.3|10455.3|10453.3|10447.8|10445.8|150
1698830700000|2023-11-01 09:25:00|10450.8|10448.8|10458.8|10456.8|10459.3|10457.3|10450.3|10448.3|120
1698831000000|2023-11-01 09:30:00|10459.3|10457.3|10457.8|10455.8|10464.8|10462.8|10456.8|10454.8|124
1698831300000|2023-11-01 09:35:00|10457.3|10455.3|10457.8|10455.8|10459.3|10457.3|10454.8|10452.8|226
1698831600000|2023-11-01 09:40:00|10458.8|10456.8|10455.3|10453.3|10459.3|10457.3|10451.8|10449.8|123
1698831900000|2023-11-01 09:45:00|10454.8|10452.8|10452.3|10450.3|10454.8|10452.8|10449.8|10447.8|85
1698832200000|2023-11-01 09:50:00|10451.3|10449.3|10452.8|10450.8|10454.3|10452.3|10449.3|10447.3|136
1698832500000|2023-11-01 09:55:00|10453.3|10451.3|10450.8|10448.8|10453.3|10451.3|10447.8|10445.8|75
1698832800000|2023-11-01 10:00:00|10451.3|10449.3|10442.8|10440.8|10451.3|10449.3|10442.3|10440.3|192
1698833100000|2023-11-01 10:05:00|10442.3|10440.3|10436.3|10434.3|10446.8|10444.8|10435.8|10433.8|169
1698833400000|2023-11-01 10:10:00|10436.8|10434.8|10434.3|10432.3|10438.3|10436.3|10433.3|10431.3|135
1698833700000|2023-11-01 10:15:00|10433.8|10431.8|10435.8|10433.8|10437.3|10435.3|10433.3|10431.3|114
1698834000000|2023-11-01 10:20:00|10435.3|10433.3|10427.8|10425.8|10436.3|10434.3|10427.3|10425.3|211
1698834300000|2023-11-01 10:25:00|10427.3|10425.3|10436.8|10434.8|10436.8|10434.8|10425.3|10423.3|190
1698834600000|2023-11-01 10:30:00|10436.3|10434.3|10446.3|10444.3|10446.3|10444.3|10434.3|10432.3|109
1698834900000|2023-11-01 10:35:00|10446.8|10444.8|10443.3|10441.3|10447.3|10445.3|10440.8|10438.8|81
1698835200000|2023-11-01 10:40:00|10442.8|10440.8|10448.3|10446.3|10449.3|10447.3|10442.3|10440.3|88
1698835500000|2023-11-01 10:45:00|10447.3|10445.3|10439.3|10437.3|10448.3|10446.3|10439.3|10437.3|76
1698835800000|2023-11-01 10:50:00|10438.8|10436.8|10440.3|10438.3|10443.8|10441.8|10438.8|10436.8|90
1698836100000|2023-11-01 10:55:00|10440.8|10438.8|10441.3|10439.3|10445.8|10443.8|10440.3|10438.3|177
1698836400000|2023-11-01 11:00:00|10441.8|10439.8|10445.3|10443.3|10446.8|10444.8|10439.3|10437.3|90
1698836700000|2023-11-01 11:05:00|10444.8|10442.8|10438.8|10436.8|10447.3|10445.3|10438.8|10436.8|106
1698837000000|2023-11-01 11:10:00|10439.3|10437.3|10445.3|10443.3|10446.8|10444.8|10438.8|10436.8|90
1698837300000|2023-11-01 11:15:00|10445.8|10443.8|10448.3|10446.3|10450.3|10448.3|10445.3|10443.3|71
1698837600000|2023-11-01 11:20:00|10447.8|10445.8|10444.8|10442.8|10448.3|10446.3|10443.3|10441.3|57
1698837900000|2023-11-01 11:25:00|10445.3|10443.3|10444.8|10442.8|10448.3|10446.3|10444.3|10442.3|34
1698838200000|2023-11-01 11:30:00|10444.3|10442.3|10445.3|10443.3|10447.3|10445.3|10442.3|10440.3|92
1698838500000|2023-11-01 11:35:00|10446.8|10444.8|10441.3|10439.3|10446.8|10444.8|10440.3|10438.3|73
1698838800000|2023-11-01 11:40:00|10440.8|10438.8|10431.8|10429.8|10441.3|10439.3|10431.8|10429.8|91
1698839100000|2023-11-01 11:45:00|10431.3|10429.3|10428.8|10426.8|10434.3|10432.3|10428.3|10426.3|80
1698839400000|2023-11-01 11:50:00|10428.3|10426.3|10430.3|10428.3|10433.3|10431.3|10427.3|10425.3|55
1698839700000|2023-11-01 11:55:00|10430.8|10428.8|10437.8|10435.8|10438.3|10436.3|10430.3|10428.3|115
1698840000000|2023-11-01 12:00:00|10437.3|10435.3|10441.3|10439.3|10442.3|10440.3|10435.3|10433.3|145
1698840300000|2023-11-01 12:05:00|10440.8|10438.8|10440.3|10438.3|10441.3|10439.3|10436.3|10434.3|101
1698840600000|2023-11-01 12:10:00|10439.8|10437.8|10438.8|10436.8|10444.8|10442.8|10438.3|10436.3|93
1698840900000|2023-11-01 12:15:00|10443.8|10441.8|10436.8|10434.8|10444.3|10442.3|10436.8|10434.8|193
1698841200000|2023-11-01 12:20:00|10436.3|10434.3|10438.8|10436.8|10439.3|10437.3|10432.3|10430.3|61
1698841500000|2023-11-01 12:25:00|10438.3|10436.3|10442.8|10440.8|10445.8|10443.8|10436.3|10434.3|115
1698841800000|2023-11-01 12:30:00|10443.3|10441.3|10459.8|10457.8|10460.3|10458.3|10443.3|10441.3|229
1698842100000|2023-11-01 12:35:00|10460.3|10458.3|10469.3|10467.3|10469.3|10467.3|10460.3|10458.3|254
1698842400000|2023-11-01 12:40:00|10468.6|10466.6|10463.1|10461.1|10470.6|10468.6|10461.1|10459.1|227
1698842700000|2023-11-01 12:45:00|10462.6|10460.6|10468.6|10466.6|10469.6|10467.6|10461.6|10459.6|101
1698843000000|2023-11-01 12:50:00|10468.1|10466.1|10470.6|10468.6|10473.6|10471.6|10464.1|10462.1|162
1698843300000|2023-11-01 12:55:00|10471.1|10469.1|10465.6|10463.6|10472.1|10470.1|10459.1|10457.1|329
1698843600000|2023-11-01 13:00:00|10465.1|10463.1|10465.1|10463.1|10466.1|10464.1|10456.1|10454.1|188
1698843900000|2023-11-01 13:05:00|10464.6|10462.6|10472.6|10470.6|10473.6|10471.6|10464.6|10462.6|126
1698844200000|2023-11-01 13:10:00|10473.6|10471.6|10473.1|10471.1|10476.6|10474.6|10469.6|10467.6|175
1698844500000|2023-11-01 13:15:00|10473.6|10471.6|10481.6|10479.6|10482.6|10480.6|10471.6|10469.6|234
1698844800000|2023-11-01 13:20:00|10482.1|10480.1|10484.6|10482.6|10485.6|10483.6|10480.1|10478.1|287
1698845100000|2023-11-01 13:25:00|10484.1|10482.1|10493.1|10491.1|10496.6|10494.6|10481.6|10479.6|596
1698845400000|2023-11-01 13:30:00|10492.6|10490.6|10492.6|10490.6|10499.6|10497.6|10491.6|10489.6|687
1698845700000|2023-11-01 13:35:00|10493.1|10491.1|10500.6|10498.6|10501.6|10499.6|10491.6|10489.6|282
1698846000000|2023-11-01 13:40:00|10500.1|10498.1|10499.6|10497.6|10501.1|10499.1|10494.6|10492.6|296
1698846300000|2023-11-01 13:45:00|10500.1|10498.1|10509.6|10507.6|10513.6|10511.6|10499.6|10497.6|356
1698846600000|2023-11-01 13:50:00|10510.6|10508.6|10498.6|10496.6|10512.6|10510.6|10489.6|10487.6|431
1698846900000|2023-11-01 13:55:00|10499.1|10497.1|10493.6|10491.6|10502.6|10500.6|10493.6|10491.6|294
1698847200000|2023-11-01 14:00:00|10501.6|10499.6|10491.6|10489.6|10508.6|10506.6|10491.6|10489.6|510
1698847500000|2023-11-01 14:05:00|10492.1|10490.1|10493.1|10491.1|10495.6|10493.6|10480.6|10478.6|667
1698847800000|2023-11-01 14:10:00|10493.6|10491.6|10494.6|10492.6|10494.6|10492.6|10482.1|10480.1|276
1698848100000|2023-11-01 14:15:00|10495.1|10493.1|10499.1|10497.1|10500.1|10498.1|10488.1|10486.1|128
1698848400000|2023-11-01 14:20:00|10499.6|10497.6|10505.1|10503.1|10505.6|10503.6|10492.6|10490.6|469
1698848700000|2023-11-01 14:25:00|10505.6|10503.6|10505.6|10503.6|10506.6|10504.6|10501.1|10499.1|216
1698849000000|2023-11-01 14:30:00|10506.1|10504.1|10509.6|10507.6|10512.6|10510.6|10504.6|10502.6|400
1698849300000|2023-11-01 14:35:00|10509.1|10507.1|10512.1|10510.1|10517.1|10515.1|10507.6|10505.6|264
1698849600000|2023-11-01 14:40:00|10512.6|10510.6|10515.6|10513.6|10519.6|10517.6|10511.1|10509.1|282
1698849900000|2023-11-01 14:45:00|10516.1|10514.1|10508.6|10506.6|10520.6|10518.6|10508.6|10506.6|234
1698850200000|2023-11-01 14:50:00|10508.1|10506.1|10510.6|10508.6|10515.6|10513.6|10507.6|10505.6|256
1698850500000|2023-11-01 14:55:00|10511.1|10509.1|10508.1|10506.1|10512.6|10510.6|10507.6|10505.6|219
1698850800000|2023-11-01 15:00:00|10507.6|10505.6|10513.6|10511.6|10517.6|10515.6|10507.6|10505.6|287
1698851100000|2023-11-01 15:05:00|10514.1|10512.1|10516.1|10514.1|10518.1|10516.1|10512.6|10510.6|179
1698851400000|2023-11-01 15:10:00|10515.1|10513.1|10503.6|10501.6|10515.6|10513.6|10497.6|10495.6|370
1698851700000|2023-11-01 15:15:00|10504.1|10502.1|10499.6|10497.6|10504.1|10502.1|10495.6|10493.6|250
1698852000000|2023-11-01 15:20:00|10499.1|10497.1|10502.6|10500.6|10502.6|10500.6|10495.1|10493.1|362
1698852300000|2023-11-01 15:25:00|10502.1|10500.1|10500.6|10498.6|10508.1|10506.1|10500.6|10498.6|489
1698852600000|2023-11-01 15:30:00|10501.1|10499.1|10508.6|10506.6|10510.6|10508.6|10498.6|10496.6|425
1698852900000|2023-11-01 15:35:00|10509.1|10507.1|10507.6|10505.6|10512.6|10510.6|10504.6|10502.6|276
1698853200000|2023-11-01 15:40:00|10507.1|10505.1|10523.6|10521.6|10523.6|10521.6|10507.1|10505.1|310
1698853500000|2023-11-01 15:45:00|10523.1|10521.1|10532.6|10530.6|10533.6|10531.6|10520.1|10518.1|403
1698853800000|2023-11-01 15:50:00|10533.1|10531.1|10538.6|10536.6|10539.1|10537.1|10529.6|10527.6|1240
1698854100000|2023-11-01 15:55:00|10538.1|10536.1|10543.6|10541.6|10544.6|10542.6|10534.6|10532.6|344
1698854400000|2023-11-01 16:00:00|10543.1|10541.1|10527.6|10525.6|10544.1|10542.1|10526.6|10524.6|474
1698854700000|2023-11-01 16:05:00|10527.1|10525.1|10524.6|10522.6|10529.6|10527.6|10520.6|10518.6|231
1698855000000|2023-11-01 16:10:00|10525.1|10523.1|10519.6|10517.6|10526.6|10524.6|10519.6|10517.6|360
1698855300000|2023-11-01 16:15:00|10521.6|10519.6|10517.6|10515.6|10522.6|10520.6|10511.1|10509.1|818
1698855600000|2023-11-01 16:20:00|10516.6|10514.6|10510.6|10508.6|10517.6|10515.6|10508.6|10506.6|812
1698855900000|2023-11-01 16:25:00|10510.1|10508.1|10501.6|10499.6|10510.6|10508.6|10490.6|10488.6|3928
1698856200000|2023-11-01 16:30:00|10500.6|10498.6|10512.6|10510.6|10514.6|10512.6|10500.1|10498.1|1367
1698856500000|2023-11-01 16:35:00|10513.1|10511.1|10503.6|10501.6|10513.6|10511.6|10502.6|10500.6|411
1698856800000|2023-11-01 16:40:00|10502.6|10500.6|10504.6|10502.6|10504.6|10502.6|10499.1|10497.1|116
1698857100000|2023-11-01 16:45:00|10505.1|10503.1|10506.6|10504.6|10511.1|10509.1|10504.1|10502.1|219
1698857400000|2023-11-01 16:50:00|10507.1|10505.1|10507.6|10505.6|10507.6|10505.6|10504.6|10502.6|34
1698857700000|2023-11-01 16:55:00|10507.1|10505.1|10507.6|10505.6|10509.6|10507.6|10506.6|10504.6|13
1698858000000|2023-11-01 17:00:00|10508.1|10506.1|10506.6|10504.6|10509.1|10507.1|10506.6|10504.6|29
1698858300000|2023-11-01 17:05:00|10507.6|10505.6|10513.6|10511.6|10515.1|10513.1|10507.6|10505.6|61
1698858600000|2023-11-01 17:10:00|10512.6|10510.6|10518.1|10516.1|10519.6|10517.6|10512.6|10510.6|29
1698858900000|2023-11-01 17:15:00|10517.6|10515.6|10516.1|10514.1|10517.6|10515.6|10515.1|10513.1|19
1698859200000|2023-11-01 17:20:00|10516.6|10514.6|10508.1|10506.1|10517.1|10515.1|10508.1|10506.1|45
1698859500000|2023-11-01 17:25:00|10508.6|10506.6|10513.1|10511.1|10513.1|10511.1|10506.6|10504.6|21
1698859800000|2023-11-01 17:30:00|10512.6|10510.6|10509.6|10507.6|10514.1|10512.1|10508.1|10506.1|14
1698860100000|2023-11-01 17:35:00|10509.1|10507.1|10512.6|10510.6|10514.6|10512.6|10509.1|10507.1|53
1698860400000|2023-11-01 17:40:00|10512.1|10510.1|10515.1|10513.1|10516.1|10514.1|10512.1|10510.1|46
1698860700000|2023-11-01 17:45:00|10514.6|10512.6|10512.1|10510.1|10514.6|10512.6|10509.6|10507.6|18
1698861000000|2023-11-01 17:50:00|10512.6|10510.6|10514.6|10512.6|10515.6|10513.6|10512.6|10510.6|15
1698861300000|2023-11-01 17:55:00|10514.1|10512.1|10509.1|10507.1|10520.6|10518.6|10508.1|10506.1|25
1698861600000|2023-11-01 18:00:00|10512.6|10510.6|10515.6|10513.6|10519.6|10517.6|10511.1|10509.1|64
1698861900000|2023-11-01 18:05:00|10516.1|10514.1|10511.1|10509.1|10516.1|10514.1|10510.6|10508.6|9
1698862200000|2023-11-01 18:10:00|10511.6|10509.6|10508.6|10506.6|10513.6|10511.6|10507.6|10505.6|16
1698862500000|2023-11-01 18:15:00|10509.1|10507.1|10512.6|10510.6|10513.6|10511.6|10507.1|10505.1|45
1698862800000|2023-11-01 18:20:00|10512.1|10510.1|10517.1|10515.1|10518.1|10516.1|10512.1|10510.1|17
1698863100000|2023-11-01 18:25:00|10517.6|10515.6|10517.1|10515.1|10521.1|10519.1|10515.1|10513.1|15
1698863400000|2023-11-01 18:30:00|10517.6|10515.6|10525.6|10523.6|10527.6|10525.6|10517.6|10515.6|105
1698863700000|2023-11-01 18:35:00|10525.1|10523.1|10514.1|10512.1|10528.6|10526.6|10511.6|10509.6|63
1698864000000|2023-11-01 18:40:00|10513.6|10511.6|10510.6|10508.6|10515.6|10513.6|10504.6|10502.6|80
1698864300000|2023-11-01 18:45:00|10510.1|10508.1|10515.1|10513.1|10519.6|10517.6|10507.6|10505.6|54
1698864600000|2023-11-01 18:50:00|10513.6|10511.6|10517.6|10515.6|10523.6|10521.6|10513.6|10511.6|38
1698864900000|2023-11-01 18:55:00|10518.1|10516.1|10527.1|10525.1|10529.1|10527.1|10517.6|10515.6|51
1698865200000|2023-11-01 19:00:00|10526.6|10524.6|10534.1|10532.1|10540.6|10538.6|10526.1|10524.1|91
1698865500000|2023-11-01 19:05:00|10534.6|10532.6|10531.1|10529.1|10535.1|10533.1|10527.1|10525.1|192
1698865800000|2023-11-01 19:10:00|10530.6|10528.6|10524.6|10522.6|10531.6|10529.6|10524.1|10522.1|27
1698866100000|2023-11-01 19:15:00|10525.1|10523.1|10529.1|10527.1|10530.6|10528.6|10524.1|10522.1|24
1698866400000|2023-11-01 19:20:00|10529.6|10527.6|10539.6|10537.6|10540.1|10538.1|10529.6|10527.6|59
1698866700000|2023-11-01 19:25:00|10540.1|10538.1|10537.1|10535.1|10541.1|10539.1|10533.6|10531.6|29
1698867000000|2023-11-01 19:30:00|10536.6|10534.6|10538.6|10536.6|10541.6|10539.6|10533.6|10531.6|48
1698867300000|2023-11-01 19:35:00|10538.1|10536.1|10536.6|10534.6|10539.1|10537.1|10536.1|10534.1|9
1698867600000|2023-11-01 19:40:00|10537.1|10535.1|10537.6|10535.6|10541.1|10539.1|10535.1|10533.1|29
1698867900000|2023-11-01 19:45:00|10537.1|10535.1|10540.1|10538.1|10540.1|10538.1|10536.6|10534.6|14
1698868200000|2023-11-01 19:50:00|10539.6|10537.6|10541.6|10539.6|10542.1|10540.1|10534.1|10532.1|57
1698868500000|2023-11-01 19:55:00|10540.6|10538.6|10538.1|10536.1|10541.6|10539.6|10537.6|10535.6|91
1698868800000|2023-11-01 20:00:00|10536.6|10534.6|10537.6|10535.6|10539.1|10537.1|10536.1|10534.1|15
1698869100000|2023-11-01 20:05:00|10538.1|10536.1|10535.1|10533.1|10538.6|10536.6|10535.1|10533.1|6
1698869400000|2023-11-01 20:10:00|10535.6|10533.6|10537.6|10535.6|10538.6|10536.6|10535.1|10533.1|6
1698869700000|2023-11-01 20:15:00|10538.1|10536.1|10536.6|10534.6|10538.1|10536.1|10536.1|10534.1|6
1698870000000|2023-11-01 20:20:00|10537.1|10535.1|10537.1|10535.1|10537.6|10535.6|10536.6|10534.6|0
1698870300000|2023-11-01 20:25:00|10537.6|10535.6|10539.1|10537.1|10539.1|10537.1|10537.1|10535.1|1
1698870600000|2023-11-01 20:30:00|10538.6|10536.6|10540.1|10538.1|10540.6|10538.6|10538.6|10536.6|2
1698870900000|2023-11-01 20:35:00|10540.6|10538.6|10540.1|10538.1|10541.1|10539.1|10540.1|10538.1|0
1698871200000|2023-11-01 20:40:00|10540.6|10538.6|10540.1|10538.1|10541.1|10539.1|10540.1|10538.1|0
1698871500000|2023-11-01 20:45:00|10541.1|10539.1|10540.1|10538.1|10541.1|10539.1|10540.1|10538.1|4
1698871800000|2023-11-01 20:50:00|10540.6|10538.6|10540.1|10538.1|10541.1|10539.1|10540.1|10538.1|5
1698872100000|2023-11-01 20:55:00|10539.6|10537.6|10541.6|10535.6|10542.1|10540.1|10538.6|10535.6|6
1698872400000|2023-11-01 21:00:00|10541.3|10535.3|10541.6|10535.6|10542.4|10536.4|10540.7|10534.7|0
1698872700000|2023-11-01 21:05:00|10541.5|10535.5|10541.8|10535.8|10541.8|10535.8|10541.5|10535.5|0
1698873000000|2023-11-01 21:10:00|10541.5|10535.5|10541.8|10535.8|10541.9|10535.9|10541.5|10535.5|0
1698873300000|2023-11-01 21:15:00|10541.9|10535.9|10542.1|10536.1|10542.2|10536.2|10541.8|10535.8|0
1698873600000|2023-11-01 21:20:00|10542.2|10536.2|10542.4|10536.4|10542.7|10536.7|10542.2|10536.2|0
1698873900000|2023-11-01 21:25:00|10542.5|10536.5|10542.4|10536.4|10542.8|10536.8|10542.4|10536.4|0
1698874200000|2023-11-01 21:30:00|10543|10537|10543.5|10537.5|10543.5|10537.5|10542.8|10536.8|0
1698874500000|2023-11-01 21:35:00|10543.2|10537.2|10543.2|10537.2|10543.5|10537.5|10542.7|10536.7|0
1698874800000|2023-11-01 21:40:00|10543.5|10537.5|10543.2|10537.2|10543.5|10537.5|10542.8|10536.8|0
1698875100000|2023-11-01 21:45:00|10543.1|10537.1|10543|10537|10543.3|10537.3|10542.5|10536.5|0
1698875700000|2023-11-01 21:55:00|10542.8|10536.8|10542.8|10536.8|10543.3|10537.3|10542.8|10536.8|0
1698876000000|2023-11-01 22:00:00|10541.6|10535.6|10541.5|10535.5|10541.6|10535.6|10540.7|10534.7|0
1698876300000|2023-11-01 22:05:00|10541.8|10535.8|10544.8|10538.8|10544.8|10538.8|10541.8|10535.8|0
1698876600000|2023-11-01 22:10:00|10544.5|10538.5|10544.1|10538.1|10545.5|10539.5|10544.1|10538.1|0
1698876900000|2023-11-01 22:15:00|10544.2|10538.2|10544.4|10538.4|10545.5|10539.5|10544.1|10538.1|0
1698877200000|2023-11-01 22:20:00|10544.2|10538.2|10542.5|10536.5|10544.2|10538.2|10542.5|10536.5|0
1698877500000|2023-11-01 22:25:00|10542.7|10536.7|10541.5|10535.5|10543|10537|10541|10535|0
1698877800000|2023-11-01 22:30:00|10541.3|10535.3|10542.2|10536.2|10542.2|10536.2|10541|10535|0
1698878100000|2023-11-01 22:35:00|10542.4|10536.4|10543|10537|10543.6|10537.6|10541.8|10535.8|0
1698878400000|2023-11-01 22:40:00|10542.7|10536.7|10542.2|10536.2|10542.7|10536.7|10541.8|10535.8|0
1698878700000|2023-11-01 22:45:00|10541.9|10535.9|10543|10537|10543|10537|10541.9|10535.9|0
1698879000000|2023-11-01 22:50:00|10543.2|10537.2|10544.8|10538.8|10545.1|10539.1|10543|10537|0
1698879300000|2023-11-01 22:55:00|10544.9|10538.9|10544.1|10538.1|10545.1|10539.1|10543.6|10537.6|0
1698879600000|2023-11-01 23:00:00|10544.4|10538.4|10547|10541|10548.1|10542.1|10543.6|10537.6|0
1698879900000|2023-11-01 23:05:00|10546.8|10540.8|10547.5|10541.5|10548.8|10542.8|10546.7|10540.7|0
1698880200000|2023-11-01 23:10:00|10547.8|10541.8|10548.5|10542.5|10548.5|10542.5|10546.4|10540.4|0
1698880500000|2023-11-01 23:15:00|10548.7|10542.7|10551.1|10545.1|10553.8|10547.8|10548.5|10542.5|0
1698880800000|2023-11-01 23:20:00|10551.2|10545.2|10550.4|10544.4|10551.9|10545.9|10549.6|10543.6|0
1698881100000|2023-11-01 23:25:00|10550.5|10544.5|10550.4|10544.4|10552.4|10546.4|10550.1|10544.1|0
1698881400000|2023-11-01 23:30:00|10550.5|10544.5|10550.4|10544.4|10551.1|10545.1|10548.8|10542.8|0
1698881700000|2023-11-01 23:35:00|10550.7|10544.7|10550.7|10544.7|10550.7|10544.7|10550.4|10544.4|0
1698882000000|2023-11-01 23:40:00|10551|10545|10551.1|10545.1|10552.1|10546.1|10550.7|10544.7|0
1698882300000|2023-11-01 23:45:00|10550.7|10544.7|10551.4|10545.4|10551.4|10545.4|10549.6|10543.6|0
1698882600000|2023-11-01 23:50:00|10551.1|10545.1|10550.4|10544.4|10551.4|10545.4|10550.1|10544.1|0
1698882900000|2023-11-01 23:55:00|10551.1|10545.1|10553|10547|10553.3|10547.3|10551.1|10545.1|0
1698883200000|2023-11-02 00:00:00|10552.5|10546.5|10551.4|10545.4|10553.8|10547.8|10550.7|10544.7|0
1698883500000|2023-11-02 00:05:00|10551.1|10545.1|10550.7|10544.7|10551.3|10545.3|10550.1|10544.1|0
1698883800000|2023-11-02 00:10:00|10551.1|10545.1|10550.1|10544.1|10551.1|10545.1|10549.3|10543.3|0
1698884100000|2023-11-02 00:15:00|10550.4|10544.4|10555.3|10549.3|10556.8|10550.8|10550.4|10544.4|0
1698884400000|2023-11-02 00:20:00|10555.2|10549.2|10553.8|10547.8|10555.3|10549.3|10553.7|10547.7|0
1698884700000|2023-11-02 00:25:00|10553.7|10547.7|10552.2|10546.2|10553.8|10547.8|10552.2|10546.2|0
1698885000000|2023-11-02 00:30:00|10553|10547|10552.3|10546.3|10553.7|10547.7|10552.2|10546.2|0
1698885300000|2023-11-02 00:35:00|10553.8|10547.8|10553.7|10547.7|10553.8|10547.8|10552.2|10546.2|0
1698885600000|2023-11-02 00:40:00|10553.8|10547.8|10555.4|10549.4|10556.8|10550.8|10553.8|10547.8|0
1698885900000|2023-11-02 00:45:00|10556.8|10550.8|10556.9|10550.9|10558.5|10552.5|10555.3|10549.3|0
1698886200000|2023-11-02 00:50:00|10555.4|10549.4|10558.4|10552.4|10558.4|10552.4|10555.4|10549.4|0
1698886500000|2023-11-02 00:55:00|10556.9|10550.9|10555.4|10549.4|10558.4|10552.4|10555.4|10549.4|0
1698886800000|2023-11-02 01:00:00|10556.9|10550.9|10553.9|10547.9|10556.9|10550.9|10553.9|10547.9|0
1698887100000|2023-11-02 01:05:00|10555.4|10549.4|10555.4|10549.4|10555.4|10549.4|10553.9|10547.9|0
1698887400000|2023-11-02 01:10:00|10555.5|10549.5|10556.9|10550.9|10557|10551|10555.4|10549.4|0
1698887700000|2023-11-02 01:15:00|10557|10551|10559.9|10553.9|10559.9|10553.9|10556.9|10550.9|0
1698888000000|2023-11-02 01:20:00|10559.2|10553.2|10558.4|10552.4|10560|10554|10556.9|10550.9|0
1698888300000|2023-11-02 01:25:00|10559.9|10553.9|10558.4|10552.4|10559.9|10553.9|10558.4|10552.4|0
1698888600000|2023-11-02 01:30:00|10558.5|10552.5|10558.4|10552.4|10560|10554|10558.4|10552.4|0
1698888900000|2023-11-02 01:35:00|10559.9|10553.9|10561.3|10555.3|10561.4|10555.4|10558.4|10552.4|0
1698889200000|2023-11-02 01:40:00|10559.8|10553.8|10561.3|10555.3|10561.3|10555.3|10559.8|10553.8|0
1698889500000|2023-11-02 01:45:00|10562.1|10556.1|10561.3|10555.3|10562.8|10556.8|10561.3|10555.3|0
1698889800000|2023-11-02 01:50:00|10562.8|10556.8|10559.8|10553.8|10562.8|10556.8|10558.3|10552.3|0
1698890100000|2023-11-02 01:55:00|10561.3|10555.3|10559.8|10553.8|10561.3|10555.3|10559.8|10553.8|0
1698890400000|2023-11-02 02:00:00|10560.5|10554.5|10558.3|10552.3|10561.3|10555.3|10556.8|10550.8|0
1698890700000|2023-11-02 02:05:00|10556.8|10550.8|10553.8|10547.8|10558.3|10552.3|10553.8|10547.8|0
1698891000000|2023-11-02 02:10:00|10555.3|10549.3|10556.8|10550.8|10556.8|10550.8|10555.3|10549.3|0
1698891300000|2023-11-02 02:15:00|10557.5|10551.5|10559.8|10553.8|10561.3|10555.3|10556.8|10550.8|0
1698891600000|2023-11-02 02:20:00|10558.3|10552.3|10555.3|10549.3|10559.8|10553.8|10555.3|10549.3|0
1698891900000|2023-11-02 02:25:00|10553.8|10547.8|10553.8|10547.8|10555.3|10549.3|10552.3|10546.3|0
1698892200000|2023-11-02 02:30:00|10553|10547|10553.8|10547.8|10553.8|10547.8|10552.3|10546.3|0
1698892500000|2023-11-02 02:35:00|10553.1|10547.1|10553.8|10547.8|10553.8|10547.8|10552.3|10546.3|0
1698892800000|2023-11-02 02:40:00|10553.1|10547.1|10553.8|10547.8|10553.8|10547.8|10552.3|10546.3|0
1698893100000|2023-11-02 02:45:00|10553.1|10547.1|10552.3|10546.3|10553.1|10547.1|10552.3|10546.3|0
1698893400000|2023-11-02 02:50:00|10553.8|10547.8|10552.3|10546.3|10553.8|10547.8|10552.3|10546.3|0
1698893700000|2023-11-02 02:55:00|10553.8|10547.8|10552.3|10546.3|10553.8|10547.8|10552.3|10546.3|0
1698894000000|2023-11-02 03:00:00|10553.8|10547.8|10552.3|10546.3|10553.8|10547.8|10552.3|10546.3|0
1698894300000|2023-11-02 03:05:00|10553.8|10547.8|10552.3|10546.3|10553.8|10547.8|10552.3|10546.3|0
1698894600000|2023-11-02 03:10:00|10551.5|10545.5|10550.8|10544.8|10552.3|10546.3|10550.8|10544.8|0
1698894900000|2023-11-02 03:15:00|10552.3|10546.3|10552.3|10546.3|10552.3|10546.3|10552.3|10546.3|0
1698895800000|2023-11-02 03:30:00|10553.8|10547.8|10550.8|10544.8|10553.8|10547.8|10550.8|10544.8|0
1698896100000|2023-11-02 03:35:00|10549.3|10543.3|10549.3|10543.3|10549.3|10543.3|10549.3|10543.3|0
1698896400000|2023-11-02 03:40:00|10550.8|10544.8|10550.7|10544.7|10550.8|10544.8|10549.2|10543.2|0
1698896700000|2023-11-02 03:45:00|10549.9|10543.9|10550.7|10544.7|10550.7|10544.7|10549.2|10543.2|0
1698897000000|2023-11-02 03:50:00|10552.2|10546.2|10552.2|10546.2|10553.7|10547.7|10550.7|10544.7|0
1698897600000|2023-11-02 04:00:00|10552.1|10546.1|10550.7|10544.7|10552.2|10546.2|10550.6|10544.6|0
1698897900000|2023-11-02 04:05:00|10552.1|10546.1|10550.7|10544.7|10552.1|10546.1|10550.6|10544.6|0
1698898200000|2023-11-02 04:10:00|10550.6|10544.6|10552.2|10546.2|10552.2|10546.2|10550.6|10544.6|0
1698898500000|2023-11-02 04:15:00|10552.1|10546.1|10552.2|10546.2|10552.2|10546.2|10550.7|10544.7|0
1698898800000|2023-11-02 04:20:00|10551.4|10545.4|10550.7|10544.7|10552.2|10546.2|10550.7|10544.7|0
1698899100000|2023-11-02 04:25:00|10551.4|10545.4|10550.7|10544.7|10552.2|10546.2|10550.7|10544.7|0
1698899400000|2023-11-02 04:30:00|10552.1|10546.1|10552.1|10546.1|10552.1|10546.1|10550.6|10544.6|0
1698899700000|2023-11-02 04:35:00|10552.2|10546.2|10553.6|10547.6|10553.7|10547.7|10552.2|10546.2|0
1698900000000|2023-11-02 04:40:00|10553.7|10547.7|10553.6|10547.6|10553.7|10547.7|10552.1|10546.1|0
1698900300000|2023-11-02 04:45:00|10553.7|10547.7|10552.1|10546.1|10553.7|10547.7|10552.1|10546.1|0
1698900600000|2023-11-02 04:50:00|10550.6|10544.6|10550.6|10544.6|10550.6|10544.6|10550.6|10544.6|0
1698900900000|2023-11-02 04:55:00|10552.1|10546.1|10552.1|10546.1|10552.1|10546.1|10550.6|10544.6|0
1698901200000|2023-11-02 05:00:00|10550.6|10544.6|10552.1|10546.1|10552.1|10546.1|10550.6|10544.6|0
1698901500000|2023-11-02 05:05:00|10550.6|10544.6|10553.6|10547.6|10553.6|10547.6|10550.6|10544.6|0
1698902100000|2023-11-02 05:15:00|10555.1|10549.1|10553.6|10547.6|10555.1|10549.1|10552.1|10546.1|0
1698902400000|2023-11-02 05:20:00|10552.1|10546.1|10552.1|10546.1|10552.1|10546.1|10552.1|10546.1|0
1698902700000|2023-11-02 05:25:00|10552.8|10546.8|10556.6|10550.6|10556.6|10550.6|10552.1|10546.1|0
1698903000000|2023-11-02 05:30:00|10555.1|10549.1|10553.6|10547.6|10556.6|10550.6|10553.6|10547.6|0
1698903300000|2023-11-02 05:35:00|10555.1|10549.1|10555.1|10549.1|10555.1|10549.1|10555.1|10549.1|0
1698903600000|2023-11-02 05:40:00|10556.6|10550.6|10556.7|10550.7|10556.7|10550.7|10556|10550|0
1698903900000|2023-11-02 05:45:00|10555.2|10549.2|10555.2|10549.2|10556.7|10550.7|10555.2|10549.2|0
1698904200000|2023-11-02 05:50:00|10553.7|10547.7|10553.7|10547.7|10553.7|10547.7|10553.7|10547.7|0
1698904800000|2023-11-02 06:00:00|10555.2|10549.2|10550.7|10544.7|10555.2|10549.2|10550.7|10544.7|0
1698905100000|2023-11-02 06:05:00|10552.2|10546.2|10552.2|10546.2|10552.2|10546.2|10550.7|10544.7|0
1698905400000|2023-11-02 06:10:00|10550.7|10544.7|10544.4|10538.4|10550.7|10544.7|10544.3|10538.3|0
1698905700000|2023-11-02 06:15:00|10544.3|10538.3|10538.4|10532.4|10544.4|10538.4|10538.4|10532.4|0
1698906000000|2023-11-02 06:20:00|10541.3|10535.3|10539.8|10533.8|10544.3|10538.3|10539.8|10533.8|0
1698906300000|2023-11-02 06:25:00|10539.9|10533.9|10541.2|10535.2|10541.2|10535.2|10538.2|10532.2|0
1698906600000|2023-11-02 06:30:00|10540.5|10534.5|10538.2|10532.2|10541.2|10535.2|10538.2|10532.2|0
1698906900000|2023-11-02 06:35:00|10536.7|10530.7|10539.7|10533.7|10539.7|10533.7|10536.7|10530.7|0
1698907200000|2023-11-02 06:40:00|10538.9|10532.9|10542.7|10536.7|10543.4|10537.4|10538.2|10532.2|0
1698907500000|2023-11-02 06:45:00|10541.9|10535.9|10539.7|10533.7|10541.9|10535.9|10538.9|10532.9|0
1698907800000|2023-11-02 06:50:00|10540.5|10534.5|10542|10536|10542|10536|10539.7|10533.7|0
1698908100000|2023-11-02 06:55:00|10542.7|10536.7|10542.7|10536.7|10542.8|10536.8|10542.7|10536.7|0
1698908400000|2023-11-02 07:00:00|10542.6|10540.6|10546.1|10544.1|10552.1|10550.1|10541.1|10539.1|101
1698908700000|2023-11-02 07:05:00|10547.1|10545.1|10546.1|10544.1|10547.1|10545.1|10539.1|10537.1|132
1698909000000|2023-11-02 07:10:00|10546.6|10544.6|10548.1|10546.1|10548.1|10546.1|10545.1|10543.1|32
1698909300000|2023-11-02 07:15:00|10547.6|10545.6|10546.1|10544.1|10548.1|10546.1|10545.1|10543.1|14
1698909600000|2023-11-02 07:20:00|10545.6|10543.6|10550.1|10548.1|10553.1|10551.1|10545.1|10543.1|43
1698909900000|2023-11-02 07:25:00|10549.6|10547.6|10552.1|10550.1|10554.1|10552.1|10546.1|10544.1|57
1698910200000|2023-11-02 07:30:00|10552.6|10550.6|10551.6|10549.6|10555.1|10553.1|10549.1|10547.1|42
1698910500000|2023-11-02 07:35:00|10552.1|10550.1|10547.1|10545.1|10553.1|10551.1|10547.1|10545.1|24
1698910800000|2023-11-02 07:40:00|10547.6|10545.6|10547.1|10545.1|10548.1|10546.1|10545.6|10543.6|8
1698911100000|2023-11-02 07:45:00|10546.6|10544.6|10544.6|10542.6|10547.1|10545.1|10542.1|10540.1|17
1698911400000|2023-11-02 07:50:00|10544.1|10542.1|10546.1|10544.1|10547.1|10545.1|10543.1|10541.1|39
1698911700000|2023-11-02 07:55:00|10546.6|10544.6|10548.1|10546.1|10550.1|10548.1|10544.6|10542.6|95
1698912000000|2023-11-02 08:00:00|10550.6|10548.6|10542.6|10540.6|10554.6|10552.6|10534.6|10532.6|934
1698912300000|2023-11-02 08:05:00|10543.6|10541.6|10545.1|10543.1|10550.1|10548.1|10536.6|10534.6|706
1698912600000|2023-11-02 08:10:00|10544.6|10542.6|10558.1|10556.1|10560.6|10558.6|10544.6|10542.6|275
1698912900000|2023-11-02 08:15:00|10558.6|10556.6|10562.1|10560.1|10567.6|10565.6|10557.1|10555.1|347
1698913200000|2023-11-02 08:20:00|10562.6|10560.6|10565.6|10563.6|10569.1|10567.1|10561.1|10559.1|669
1698913500000|2023-11-02 08:25:00|10565.1|10563.1|10571.1|10569.1|10576.6|10574.6|10561.6|10559.6|534
1698913800000|2023-11-02 08:30:00|10571.6|10569.6|10573.6|10571.6|10579.6|10577.6|10569.6|10567.6|686
1698914100000|2023-11-02 08:35:00|10572.6|10570.6|10587.1|10585.1|10587.6|10585.6|10571.6|10569.6|482
1698914400000|2023-11-02 08:40:00|10587.6|10585.6|10586.1|10584.1|10587.6|10585.6|10579.1|10577.1|240
1698914700000|2023-11-02 08:45:00|10586.6|10584.6|10597.6|10595.6|10598.6|10596.6|10584.1|10582.1|303
1698915000000|2023-11-02 08:50:00|10598.1|10596.1|10609.1|10607.1|10609.1|10607.1|10596.6|10594.6|173
1698915300000|2023-11-02 08:55:00|10609.6|10607.6|10603.1|10601.1|10611.1|10609.1|10601.6|10599.6|226
1698915600000|2023-11-02 09:00:00|10603.6|10601.6|10592.1|10590.1|10607.6|10605.6|10590.6|10588.6|412
1698915900000|2023-11-02 09:05:00|10591.6|10589.6|10595.1|10593.1|10597.1|10595.1|10588.6|10586.6|266
1698916200000|2023-11-02 09:10:00|10594.6|10592.6|10591.1|10589.1|10597.6|10595.6|10589.1|10587.1|91
1698916500000|2023-11-02 09:15:00|10591.6|10589.6|10590.1|10588.1|10593.6|10591.6|10585.6|10583.6|241
1698916800000|2023-11-02 09:20:00|10590.6|10588.6|10594.1|10592.1|10595.6|10593.6|10586.1|10584.1|253
1698917100000|2023-11-02 09:25:00|10596.6|10594.6|10601.1|10599.1|10603.1|10601.1|10594.6|10592.6|318
1698917400000|2023-11-02 09:30:00|10601.6|10599.6|10601.6|10599.6|10606.1|10604.1|10599.6|10597.6|197
1698917700000|2023-11-02 09:35:00|10602.1|10600.1|10594.6|10592.6|10602.1|10600.1|10593.6|10591.6|139
1698918000000|2023-11-02 09:40:00|10595.1|10593.1|10590.1|10588.1|10595.6|10593.6|10587.6|10585.6|141
1698918300000|2023-11-02 09:45:00|10589.6|10587.6|10594.3|10592.3|10595.8|10593.8|10588.3|10586.3|191
1698918600000|2023-11-02 09:50:00|10594.8|10592.8|10588.3|10586.3|10595.8|10593.8|10584.8|10582.8|267
1698918900000|2023-11-02 09:55:00|10587.8|10585.8|10581.8|10579.8|10589.8|10587.8|10580.8|10578.8|191
1698919200000|2023-11-02 10:00:00|10582.3|10580.3|10577.3|10575.3|10583.3|10581.3|10574.8|10572.8|166
1698919500000|2023-11-02 10:05:00|10576.8|10574.8|10573.8|10571.8|10579.3|10577.3|10572.8|10570.8|196
1698919800000|2023-11-02 10:10:00|10574.3|10572.3|10571.8|10569.8|10576.8|10574.8|10568.8|10566.8|208
1698920100000|2023-11-02 10:15:00|10572.3|10570.3|10576.8|10574.8|10579.8|10577.8|10571.8|10569.8|258
1698920400000|2023-11-02 10:20:00|10576.3|10574.3|10572.8|10570.8|10576.3|10574.3|10568.8|10566.8|138
1698920700000|2023-11-02 10:25:00|10573.3|10571.3|10568.8|10566.8|10573.8|10571.8|10568.8|10566.8|162
1698921000000|2023-11-02 10:30:00|10569.3|10567.3|10570.8|10568.8|10574.8|10572.8|10565.3|10563.3|196
1698921300000|2023-11-02 10:35:00|10571.3|10569.3|10574.8|10572.8|10574.8|10572.8|10563.8|10561.8|184
1698921600000|2023-11-02 10:40:00|10575.3|10573.3|10577.8|10575.8|10580.3|10578.3|10571.8|10569.8|427
1698921900000|2023-11-02 10:45:00|10577.3|10575.3|10573.3|10571.3|10578.8|10576.8|10572.8|10570.8|182
1698922200000|2023-11-02 10:50:00|10572.8|10570.8|10574.3|10572.3|10577.8|10575.8|10570.8|10568.8|181
1698922500000|2023-11-02 10:55:00|10573.8|10571.8|10575.8|10573.8|10579.8|10577.8|10573.8|10571.8|126
1698922800000|2023-11-02 11:00:00|10575.3|10573.3|10579.3|10577.3|10579.3|10577.3|10570.8|10568.8|222
1698923100000|2023-11-02 11:05:00|10578.8|10576.8|10570.3|10568.3|10582.8|10580.8|10567.3|10565.3|269
1698923400000|2023-11-02 11:10:00|10570.8|10568.8|10569.8|10567.8|10570.8|10568.8|10563.8|10561.8|138
1698923700000|2023-11-02 11:15:00|10569.3|10567.3|10566.3|10564.3|10573.3|10571.3|10566.3|10564.3|114
1698924000000|2023-11-02 11:20:00|10565.8|10563.8|10566.8|10564.8|10568.8|10566.8|10560.8|10558.8|295
1698924300000|2023-11-02 11:25:00|10566.3|10564.3|10570.8|10568.8|10570.8|10568.8|10563.8|10561.8|160
1698924600000|2023-11-02 11:30:00|10571.8|10569.8|10572.8|10570.8|10572.8|10570.8|10565.8|10563.8|199
1698924900000|2023-11-02 11:35:00|10573.3|10571.3|10576.8|10574.8|10578.8|10576.8|10572.3|10570.3|146
1698925200000|2023-11-02 11:40:00|10576.3|10574.3|10578.8|10576.8|10581.3|10579.3|10575.8|10573.8|84
1698925500000|2023-11-02 11:45:00|10577.8|10575.8|10579.8|10577.8|10584.8|10582.8|10577.8|10575.8|142
1698925800000|2023-11-02 11:50:00|10581.3|10579.3|10579.8|10577.8|10583.8|10581.8|10575.8|10573.8|104
1698926100000|2023-11-02 11:55:00|10580.3|10578.3|10571.3|10569.3|10580.8|10578.8|10570.8|10568.8|80
1698926400000|2023-11-02 12:00:00|10572.3|10570.3|10565.3|10563.3|10575.3|10573.3|10564.3|10562.3|179
1698926700000|2023-11-02 12:05:00|10564.8|10562.8|10575.8|10573.8|10575.8|10573.8|10563.8|10561.8|141
1698927000000|2023-11-02 12:10:00|10575.3|10573.3|10578.3|10576.3|10580.3|10578.3|10573.8|10571.8|98
1698927300000|2023-11-02 12:15:00|10577.8|10575.8|10577.3|10575.3|10581.8|10579.8|10576.8|10574.8|93
1698927600000|2023-11-02 12:20:00|10577.8|10575.8|10575.8|10573.8|10579.3|10577.3|10573.8|10571.8|145
1698927900000|2023-11-02 12:25:00|10576.3|10574.3|10573.8|10571.8|10580.3|10578.3|10569.8|10567.8|112
1698928200000|2023-11-02 12:30:00|10574.3|10572.3|10586.3|10584.3|10586.3|10584.3|10573.8|10571.8|331
1698928500000|2023-11-02 12:35:00|10586.8|10584.8|10593.8|10591.8|10593.8|10591.8|10582.3|10580.3|219
1698928800000|2023-11-02 12:40:00|10592.6|10590.6|10588.6|10586.6|10593.1|10591.1|10584.1|10582.1|507
1698929100000|2023-11-02 12:45:00|10589.6|10587.6|10583.1|10581.1|10591.6|10589.6|10581.6|10579.6|344
1698929400000|2023-11-02 12:50:00|10583.6|10581.6|10584.6|10582.6|10585.6|10583.6|10581.6|10579.6|100
1698929700000|2023-11-02 12:55:00|10585.1|10583.1|10581.6|10579.6|10589.6|10587.6|10578.6|10576.6|142
1698930000000|2023-11-02 13:00:00|10581.1|10579.1|10573.6|10571.6|10582.6|10580.6|10573.6|10571.6|226
1698930300000|2023-11-02 13:05:00|10574.1|10572.1|10575.6|10573.6|10581.1|10579.1|10571.6|10569.6|144
1698930600000|2023-11-02 13:10:00|10576.1|10574.1|10573.1|10571.1|10576.1|10574.1|10571.6|10569.6|105
1698930900000|2023-11-02 13:15:00|10572.6|10570.6|10570.6|10568.6|10573.6|10571.6|10568.6|10566.6|136
1698931200000|2023-11-02 13:20:00|10570.1|10568.1|10572.6|10570.6|10572.6|10570.6|10567.6|10565.6|118
1698931500000|2023-11-02 13:25:00|10572.1|10570.1|10570.1|10568.1|10573.1|10571.1|10567.6|10565.6|167
1698931800000|2023-11-02 13:30:00|10570.6|10568.6|10575.6|10573.6|10577.6|10575.6|10566.6|10564.6|504
1698932100000|2023-11-02 13:35:00|10576.1|10574.1|10581.6|10579.6|10584.6|10582.6|10575.6|10573.6|244
1698932400000|2023-11-02 13:40:00|10581.1|10579.1|10561.1|10559.1|10583.1|10581.1|10558.6|10556.6|364
1698932700000|2023-11-02 13:45:00|10560.6|10558.6|10560.6|10558.6|10563.6|10561.6|10555.1|10553.1|241
1698933000000|2023-11-02 13:50:00|10561.1|10559.1|10576.1|10574.1|10579.1|10577.1|10561.1|10559.1|285
1698933300000|2023-11-02 13:55:00|10575.6|10573.6|10569.1|10567.1|10578.6|10576.6|10568.1|10566.1|138
1698933600000|2023-11-02 14:00:00|10570.1|10568.1|10573.6|10571.6|10576.1|10574.1|10567.1|10565.1|409
1698933900000|2023-11-02 14:05:00|10573.1|10571.1|10560.1|10558.1|10573.6|10571.6|10559.6|10557.6|220
1698934200000|2023-11-02 14:10:00|10559.6|10557.6|10558.6|10556.6|10562.1|10560.1|10552.6|10550.6|189
1698934500000|2023-11-02 14:15:00|10559.1|10557.1|10567.6|10565.6|10570.1|10568.1|10558.1|10556.1|253
1698934800000|2023-11-02 14:20:00|10568.1|10566.1|10564.6|10562.6|10571.6|10569.6|10561.6|10559.6|168
1698935100000|2023-11-02 14:25:00|10565.1|10563.1|10577.6|10575.6|10579.1|10577.1|10563.6|10561.6|171
1698935400000|2023-11-02 14:30:00|10577.1|10575.1|10596.1|10594.1|10596.1|10594.1|10576.6|10574.6|283
1698935700000|2023-11-02 14:35:00|10595.6|10593.6|10596.1|10594.1|10599.1|10597.1|10588.1|10586.1|281
1698936000000|2023-11-02 14:40:00|10595.6|10593.6|10595.6|10593.6|10596.6|10594.6|10590.6|10588.6|235
1698936300000|2023-11-02 14:45:00|10596.6|10594.6|10595.6|10593.6|10598.6|10596.6|10590.6|10588.6|246
1698936600000|2023-11-02 14:50:00|10595.1|10593.1|10596.6|10594.6|10600.1|10598.1|10592.6|10590.6|243
1698936900000|2023-11-02 14:55:00|10597.1|10595.1|10600.1|10598.1|10601.6|10599.6|10595.1|10593.1|262
1698937200000|2023-11-02 15:00:00|10600.6|10598.6|10606.6|10604.6|10610.6|10608.6|10599.1|10597.1|484
1698937500000|2023-11-02 15:05:00|10606.1|10604.1|10611.6|10609.6|10613.6|10611.6|10601.1|10599.1|411
1698937800000|2023-11-02 15:10:00|10611.9|10609.9|10605.9|10603.9|10613.9|10611.9|10605.9|10603.9|274
1698938100000|2023-11-02 15:15:00|10606.4|10604.4|10609.9|10607.9|10609.9|10607.9|10603.9|10601.9|289
1698938400000|2023-11-02 15:20:00|10610.4|10608.4|10610.9|10608.9|10611.9|10609.9|10607.9|10605.9|277
1698938700000|2023-11-02 15:25:00|10610.4|10608.4|10603.4|10601.4|10612.9|10610.9|10601.9|10599.9|225
1698939000000|2023-11-02 15:30:00|10603.9|10601.9|10608.4|10606.4|10608.9|10606.9|10597.9|10595.9|317
1698939300000|2023-11-02 15:35:00|10608.9|10606.9|10606.9|10604.9|10612.9|10610.9|10606.9|10604.9|373
1698939600000|2023-11-02 15:40:00|10607.4|10605.4|10605.9|10603.9|10609.4|10607.4|10601.4|10599.4|190
1698939900000|2023-11-02 15:45:00|10604.9|10602.9|10602.9|10600.9|10606.9|10604.9|10600.9|10598.9|208
1698940200000|2023-11-02 15:50:00|10603.4|10601.4|10601.9|10599.9|10606.9|10604.9|10599.9|10597.9|309
1698940500000|2023-11-02 15:55:00|10602.4|10600.4|10593.9|10591.9|10602.9|10600.9|10593.9|10591.9|337
1698940800000|2023-11-02 16:00:00|10594.4|10592.4|10585.9|10583.9|10594.4|10592.4|10584.9|10582.9|390
1698941100000|2023-11-02 16:05:00|10586.4|10584.4|10580.9|10578.9|10588.9|10586.9|10580.9|10578.9|294
1698941400000|2023-11-02 16:10:00|10581.4|10579.4|10585.4|10583.4|10591.4|10589.4|10580.9|10578.9|314
1698941700000|2023-11-02 16:15:00|10585.9|10583.9|10586.9|10584.9|10588.9|10586.9|10583.9|10581.9|524
1698942000000|2023-11-02 16:20:00|10587.4|10585.4|10586.9|10584.9|10589.9|10587.9|10584.9|10582.9|689
1698942300000|2023-11-02 16:25:00|10587.4|10585.4|10591.4|10589.4|10592.9|10590.9|10581.9|10579.9|1533
1698942600000|2023-11-02 16:30:00|10591.9|10589.9|10594.9|10592.9|10595.9|10593.9|10589.9|10587.9|1158
1698942900000|2023-11-02 16:35:00|10595.4|10593.4|10599.9|10597.9|10600.9|10598.9|10595.4|10593.4|217
1698943200000|2023-11-02 16:40:00|10600.4|10598.4|10603.4|10601.4|10605.9|10603.9|10598.9|10596.9|147
1698943500000|2023-11-02 16:45:00|10603.9|10601.9|10609.4|10607.4|10610.9|10608.9|10603.9|10601.9|157
1698943800000|2023-11-02 16:50:00|10609.9|10607.9|10610.4|10608.4|10611.4|10609.4|10608.4|10606.4|101
1698944100000|2023-11-02 16:55:00|10610.9|10608.9|10607.9|10605.9|10612.9|10610.9|10606.9|10604.9|121
1698944400000|2023-11-02 17:00:00|10607.4|10605.4|10608.4|10606.4|10609.9|10607.9|10602.9|10600.9|100
1698944700000|2023-11-02 17:05:00|10607.9|10605.9|10610.9|10608.9|10611.4|10609.4|10607.4|10605.4|35
1698945000000|2023-11-02 17:10:00|10611.4|10609.4|10614.9|10612.9|10616.4|10614.4|10610.4|10608.4|72
1698945300000|2023-11-02 17:15:00|10614.4|10612.4|10613.9|10611.9|10614.9|10612.9|10612.4|10610.4|37
1698945600000|2023-11-02 17:20:00|10613.4|10611.4|10614.9|10612.9|10614.9|10612.9|10611.9|10609.9|31
1698945900000|2023-11-02 17:25:00|10614.4|10612.4|10616.4|10614.4|10617.4|10615.4|10612.4|10610.4|50
1698946200000|2023-11-02 17:30:00|10616.9|10614.9|10620.4|10618.4|10621.4|10619.4|10616.9|10614.9|50
1698946500000|2023-11-02 17:35:00|10619.9|10617.9|10620.4|10618.4|10620.4|10618.4|10615.9|10613.9|30
1698946800000|2023-11-02 17:40:00|10619.9|10617.9|10619.4|10617.4|10619.9|10617.9|10617.9|10615.9|21
1698947100000|2023-11-02 17:45:00|10618.9|10616.9|10619.9|10617.9|10621.9|10619.9|10618.4|10616.4|53
1698947400000|2023-11-02 17:50:00|10619.4|10617.4|10621.4|10619.4|10621.9|10619.9|10618.9|10616.9|26
1698947700000|2023-11-02 17:55:00|10622.4|10620.4|10623.4|10621.4|10626.4|10624.4|10621.9|10619.9|72
1698948000000|2023-11-02 18:00:00|10622.9|10620.9|10624.4|10622.4|10624.4|10622.4|10620.9|10618.9|14
1698948300000|2023-11-02 18:05:00|10623.9|10621.9|10621.4|10619.4|10624.4|10622.4|10621.4|10619.4|8
1698948600000|2023-11-02 18:10:00|10620.9|10618.9|10621.4|10619.4|10623.4|10621.4|10619.9|10617.9|24
1698948900000|2023-11-02 18:15:00|10621.9|10619.9|10623.9|10621.9|10624.4|10622.4|10621.4|10619.4|12
1698949200000|2023-11-02 18:20:00|10623.4|10621.4|10624.4|10622.4|10624.4|10622.4|10622.4|10620.4|7
1698949500000|2023-11-02 18:25:00|10623.9|10621.9|10626.4|10624.4|10626.4|10624.4|10622.9|10620.9|16
1698949800000|2023-11-02 18:30:00|10625.9|10623.9|10625.9|10623.9|10626.4|10624.4|10624.4|10622.4|19
1698950100000|2023-11-02 18:35:00|10626.9|10624.9|10626.4|10624.4|10628.4|10626.4|10625.9|10623.9|32
1698950400000|2023-11-02 18:40:00|10626.9|10624.9|10626.4|10624.4|10628.4|10626.4|10625.9|10623.9|18
1698950700000|2023-11-02 18:45:00|10625.9|10623.9|10626.4|10624.4|10626.9|10624.9|10623.9|10621.9|34
1698951000000|2023-11-02 18:50:00|10626.9|10624.9|10625.9|10623.9|10626.9|10624.9|10624.4|10622.4|19
1698951300000|2023-11-02 18:55:00|10626.4|10624.4|10626.4|10624.4|10626.9|10624.9|10623.9|10621.9|19
1698951600000|2023-11-02 19:00:00|10625.9|10623.9|10626.4|10624.4|10628.9|10626.9|10625.4|10623.4|25
1698951900000|2023-11-02 19:05:00|10625.9|10623.9|10626.4|10624.4|10626.9|10624.9|10625.9|10623.9|7
1698952200000|2023-11-02 19:10:00|10625.9|10623.9|10627.4|10625.4|10627.9|10625.9|10625.9|10623.9|14
1698952500000|2023-11-02 19:15:00|10626.9|10624.9|10627.4|10625.4|10628.9|10626.9|10626.9|10624.9|19
1698952800000|2023-11-02 19:20:00|10627.9|10625.9|10626.9|10624.9|10627.9|10625.9|10626.4|10624.4|13
1698953100000|2023-11-02 19:25:00|10626.4|10624.4|10626.4|10624.4|10626.9|10624.9|10624.9|10622.9|41
1698953400000|2023-11-02 19:30:00|10626.9|10624.9|10625.9|10623.9|10626.9|10624.9|10625.9|10623.9|11
1698953700000|2023-11-02 19:35:00|10626.4|10624.4|10633.9|10631.9|10634.4|10632.4|10626.4|10624.4|91
1698954000000|2023-11-02 19:40:00|10633.4|10631.4|10632.9|10630.9|10634.9|10632.9|10631.4|10629.4|62
1698954300000|2023-11-02 19:45:00|10632.4|10630.4|10634.9|10632.9|10635.4|10633.4|10630.9|10628.9|43
1698954600000|2023-11-02 19:50:00|10634.4|10632.4|10636.9|10634.9|10637.9|10635.9|10633.9|10631.9|60
1698954900000|2023-11-02 19:55:00|10636.4|10634.4|10634.9|10632.9|10636.9|10634.9|10630.9|10628.9|95
1698955200000|2023-11-02 20:00:00|10635.4|10633.4|10633.9|10631.9|10636.4|10634.4|10632.9|10630.9|19
1698955500000|2023-11-02 20:05:00|10634.4|10632.4|10632.4|10630.4|10634.4|10632.4|10630.9|10628.9|6
1698955800000|2023-11-02 20:10:00|10631.9|10629.9|10631.4|10629.4|10631.9|10629.9|10630.4|10628.4|0
1698956100000|2023-11-02 20:15:00|10630.9|10628.9|10631.4|10629.4|10631.9|10629.9|10630.9|10628.9|0
1698956400000|2023-11-02 20:20:00|10630.9|10628.9|10628.9|10626.9|10631.4|10629.4|10628.9|10626.9|1
1698956700000|2023-11-02 20:25:00|10627.9|10625.9|10627.4|10625.4|10628.4|10626.4|10626.4|10624.4|5
1698957000000|2023-11-02 20:30:00|10625.9|10623.9|10628.9|10626.9|10630.9|10628.9|10625.9|10623.9|12
1698957300000|2023-11-02 20:35:00|10629.4|10627.4|10631.4|10629.4|10632.4|10630.4|10628.4|10626.4|0
1698957600000|2023-11-02 20:40:00|10631.9|10629.9|10633.4|10631.4|10633.4|10631.4|10631.4|10629.4|2
1698957900000|2023-11-02 20:45:00|10633.9|10631.9|10632.4|10630.4|10633.9|10631.9|10631.4|10629.4|0
1698958200000|2023-11-02 20:50:00|10631.9|10629.9|10632.4|10630.4|10632.9|10630.9|10631.9|10629.9|2
1698958500000|2023-11-02 20:55:00|10631.9|10629.9|10635.4|10629.4|10635.9|10631.4|10631.4|10629.4|2
1698958800000|2023-11-02 21:00:00|10634.9|10628.9|10634.5|10628.5|10634.9|10628.9|10634.5|10628.5|0
1698959100000|2023-11-02 21:05:00|10634.3|10628.3|10635.1|10629.1|10636|10630|10634.3|10628.3|0
1698959400000|2023-11-02 21:10:00|10634.9|10628.9|10635.2|10629.2|10635.4|10629.4|10634.5|10628.5|0
1698959700000|2023-11-02 21:15:00|10635.1|10629.1|10634.6|10628.6|10635.5|10629.5|10634.5|10628.5|0
1698960000000|2023-11-02 21:20:00|10634.8|10628.8|10632|10626|10635.9|10629.9|10632|10626|0
1698960300000|2023-11-02 21:25:00|10631.7|10625.7|10633.1|10627.1|10633.4|10627.4|10630.8|10624.8|0
1698960600000|2023-11-02 21:30:00|10632.9|10626.9|10631.9|10625.9|10632.9|10626.9|10631.6|10625.6|0
1698960900000|2023-11-02 21:35:00|10631.7|10625.7|10631.7|10625.7|10631.9|10625.9|10631.3|10625.3|0
1698961200000|2023-11-02 21:40:00|10631.4|10625.4|10631.4|10625.4|10631.6|10625.6|10631|10625|0
1698961500000|2023-11-02 21:45:00|10631.3|10625.3|10631.1|10625.1|10631.3|10625.3|10630.7|10624.7|0
1698961800000|2023-11-02 21:50:00|10631|10625|10630.6|10624.6|10631|10625|10630.5|10624.5|0
1698962100000|2023-11-02 21:55:00|10630.5|10624.5|10629.7|10623.7|10630.7|10624.7|10629.7|10623.7|0
1698962400000|2023-11-02 22:00:00|10627.6|10621.6|10629.9|10623.9|10631.4|10625.4|10627.6|10621.6|0
1698962700000|2023-11-02 22:05:00|10630|10624|10631.1|10625.1|10631.6|10625.6|10629.6|10623.6|0
1698963000000|2023-11-02 22:10:00|10631.3|10625.3|10631.6|10625.6|10631.6|10625.6|10629|10623|0
1698963300000|2023-11-02 22:15:00|10631.4|10625.4|10631.6|10625.6|10632.5|10626.5|10631.1|10625.1|0
1698963600000|2023-11-02 22:20:00|10631.4|10625.4|10632.9|10626.9|10633.3|10627.3|10631.4|10625.4|0
1698963900000|2023-11-02 22:25:00|10633|10627|10632.5|10626.5|10634.5|10628.5|10632.5|10626.5|0
1698964200000|2023-11-02 22:30:00|10632.2|10626.2|10631.4|10625.4|10632.5|10626.5|10631.4|10625.4|0
1698964500000|2023-11-02 22:35:00|10631.6|10625.6|10632.9|10626.9|10633.3|10627.3|10631.4|10625.4|0
1698964800000|2023-11-02 22:40:00|10632.8|10626.8|10631.6|10625.6|10632.8|10626.8|10631.4|10625.4|0
1698965100000|2023-11-02 22:45:00|10631.4|10625.4|10630|10624|10631.6|10625.6|10630|10624|0
1698965400000|2023-11-02 22:50:00|10630.2|10624.2|10631.1|10625.1|10631.6|10625.6|10630.2|10624.2|0
1698965700000|2023-11-02 22:55:00|10631.3|10625.3|10630.8|10624.8|10631.4|10625.4|10630.7|10624.7|0
1698966000000|2023-11-02 23:00:00|10631.1|10625.1|10631.1|10625.1|10631.7|10625.7|10630.8|10624.8|0
1698966300000|2023-11-02 23:05:00|10631.4|10625.4|10631.4|10625.4|10631.4|10625.4|10630.8|10624.8|0
1698966600000|2023-11-02 23:10:00|10631.1|10625.1|10630.8|10624.8|10631.4|10625.4|10630.8|10624.8|0
1698966900000|2023-11-02 23:15:00|10631|10625|10631.1|10625.1|10631.6|10625.6|10630.6|10624.6|0
1698967200000|2023-11-02 23:20:00|10631|10625|10630|10624|10631.1|10625.1|10630|10624|0
1698967500000|2023-11-02 23:25:00|10630.1|10624.1|10630.8|10624.8|10630.8|10624.8|10630|10624|0
1698967800000|2023-11-02 23:30:00|10630.7|10624.7|10629.9|10623.9|10630.8|10624.8|10629.9|10623.9|0
1698968100000|2023-11-02 23:35:00|10629.7|10623.7|10629.6|10623.6|10630|10624|10628.8|10622.8|0
1698968400000|2023-11-02 23:40:00|10629.7|10623.7|10629.6|10623.6|10629.9|10623.9|10629.3|10623.3|0
1698968700000|2023-11-02 23:45:00|10629.9|10623.9|10629.3|10623.3|10630|10624|10629.3|10623.3|0
1698969000000|2023-11-02 23:50:00|10629.2|10623.2|10629.8|10623.8|10630.4|10624.4|10629.2|10623.2|0
1698969300000|2023-11-02 23:55:00|10629.7|10623.7|10629|10623|10630.1|10624.1|10628.7|10622.7|0
1698969600000|2023-11-03 00:00:00|10629.3|10623.3|10629.5|10623.5|10629.8|10623.8|10628.9|10622.9|0
1698969900000|2023-11-03 00:05:00|10629.7|10623.7|10629.8|10623.8|10630.3|10624.3|10629.5|10623.5|0
1698970200000|2023-11-03 00:10:00|10630|10624|10631|10625|10631.9|10625.9|10630|10624|0
1698970500000|2023-11-03 00:15:00|10630.9|10624.9|10630.2|10624.2|10630.9|10624.9|10628.8|10622.8|0
1698970800000|2023-11-03 00:20:00|10630.3|10624.3|10628.8|10622.8|10630.3|10624.3|10628.8|10622.8|0
1698971100000|2023-11-03 00:25:00|10628.7|10622.7|10628.8|10622.8|10628.8|10622.8|10627.2|10621.2|0
1698971400000|2023-11-03 00:30:00|10627.3|10621.3|10630.3|10624.3|10630.3|10624.3|10627.3|10621.3|0
1698971700000|2023-11-03 00:35:00|10628.8|10622.8|10631.8|10625.8|10631.8|10625.8|10628.8|10622.8|0
1698972000000|2023-11-03 00:40:00|10631.7|10625.7|10631.8|10625.8|10631.8|10625.8|10630.3|10624.3|0
1698972300000|2023-11-03 00:45:00|10630.3|10624.3|10628.8|10622.8|10630.3|10624.3|10628.8|10622.8|0
1698972600000|2023-11-03 00:50:00|10627.3|10621.3|10627.3|10621.3|10627.3|10621.3|10627.3|10621.3|0
1698972900000|2023-11-03 00:55:00|10628.8|10622.8|10630.3|10624.3|10630.3|10624.3|10628.8|10622.8|0
1698973200000|2023-11-03 01:00:00|10628.8|10622.8|10630.3|10624.3|10631.1|10625.1|10625.8|10619.8|0
1698973500000|2023-11-03 01:05:00|10631.1|10625.1|10631.8|10625.8|10631.8|10625.8|10627.3|10621.3|0
1698973800000|2023-11-03 01:10:00|10632.5|10626.5|10633.3|10627.3|10633.3|10627.3|10631.8|10625.8|0
1698974100000|2023-11-03 01:15:00|10634.1|10628.1|10633.3|10627.3|10634.8|10628.8|10633.3|10627.3|0
1698974400000|2023-11-03 01:20:00|10631.8|10625.8|10633.3|10627.3|10633.3|10627.3|10631.8|10625.8|0
1698974700000|2023-11-03 01:25:00|10634.8|10628.8|10633.3|10627.3|10634.8|10628.8|10631.8|10625.8|0
1698975000000|2023-11-03 01:30:00|10631.8|10625.8|10633.3|10627.3|10634.8|10628.8|10631.8|10625.8|0
1698975300000|2023-11-03 01:35:00|10633.4|10627.4|10633.3|10627.3|10634.8|10628.8|10631.8|10625.8|0
1698975600000|2023-11-03 01:40:00|10632.6|10626.6|10631.8|10625.8|10634.8|10628.8|10631.8|10625.8|0
1698975900000|2023-11-03 01:45:00|10631.1|10625.1|10633.3|10627.3|10633.3|10627.3|10631.1|10625.1|0
1698976200000|2023-11-03 01:50:00|10632.6|10626.6|10632.6|10626.6|10633.3|10627.3|10631.8|10625.8|0
1698976500000|2023-11-03 01:55:00|10633.3|10627.3|10633.3|10627.3|10634.8|10628.8|10630.4|10624.4|0
1698976800000|2023-11-03 02:00:00|10633.4|10627.4|10633.4|10627.4|10635.6|10629.6|10632.6|10626.6|0
1698977100000|2023-11-03 02:05:00|10633.3|10627.3|10636.3|10630.3|10636.3|10630.3|10633.3|10627.3|0
1698977400000|2023-11-03 02:10:00|10634.8|10628.8|10637.8|10631.8|10637.8|10631.8|10634.8|10628.8|0
1698977700000|2023-11-03 02:15:00|10637.1|10631.1|10634.9|10628.9|10637.1|10631.1|10634.8|10628.8|0
1698978000000|2023-11-03 02:20:00|10635.6|10629.6|10635.6|10629.6|10636.3|10630.3|10634.8|10628.8|0
1698978300000|2023-11-03 02:25:00|10636.3|10630.3|10636.3|10630.3|10636.3|10630.3|10634.8|10628.8|0
1698978600000|2023-11-03 02:30:00|10634.9|10628.9|10634.9|10628.9|10636.4|10630.4|10634.9|10628.9|0
1698978900000|2023-11-03 02:35:00|10634.8|10628.8|10634.9|10628.9|10634.9|10628.9|10633.4|10627.4|0
1698979200000|2023-11-03 02:40:00|10634.8|10628.8|10633.4|10627.4|10634.8|10628.8|10633.4|10627.4|0
1698979500000|2023-11-03 02:45:00|10633.3|10627.3|10635.6|10629.6|10636.3|10630.3|10633.3|10627.3|0
1698979800000|2023-11-03 02:50:00|10636.3|10630.3|10636.3|10630.3|10636.3|10630.3|10634.8|10628.8|0
1698980100000|2023-11-03 02:55:00|10636.4|10630.4|10634.9|10628.9|10636.4|10630.4|10634.9|10628.9|0
1698980400000|2023-11-03 03:00:00|10635.6|10629.6|10636.3|10630.3|10636.4|10630.4|10634.9|10628.9|0
1698980700000|2023-11-03 03:05:00|10634.9|10628.9|10636.3|10630.3|10637.1|10631.1|10634.9|10628.9|0
1698981300000|2023-11-03 03:15:00|10634.8|10628.8|10637.8|10631.8|10637.8|10631.8|10634.8|10628.8|0
1698981600000|2023-11-03 03:20:00|10638.6|10632.6|10637.8|10631.8|10639.3|10633.3|10637.1|10631.1|0
1698981900000|2023-11-03 03:25:00|10639.3|10633.3|10637.8|10631.8|10639.3|10633.3|10637.8|10631.8|0
1698983100000|2023-11-03 03:45:00|10639.3|10633.3|10639.3|10633.3|10639.3|10633.3|10639.3|10633.3|0
1698983400000|2023-11-03 03:50:00|10637.8|10631.8|10637.8|10631.8|10637.8|10631.8|10637.8|10631.8|0
1698983700000|2023-11-03 03:55:00|10637|10631|10636.3|10630.3|10637|10631|10636.3|10630.3|0
1698984900000|2023-11-03 04:15:00|10634.8|10628.8|10634.8|10628.8|10634.8|10628.8|10634.8|10628.8|0
1698985800000|2023-11-03 04:30:00|10633.3|10627.3|10633.3|10627.3|10633.3|10627.3|10631.8|10625.8|0
1698986100000|2023-11-03 04:35:00|10632.6|10626.6|10631.8|10625.8|10633.3|10627.3|10631.8|10625.8|0
1698986400000|2023-11-03 04:40:00|10631.9|10625.9|10631.8|10625.8|10631.9|10625.9|10631.8|10625.8|0
1698986700000|2023-11-03 04:45:00|10631.9|10625.9|10633.4|10627.4|10633.4|10627.4|10631.9|10625.9|0
1698987000000|2023-11-03 04:50:00|10631.9|10625.9|10631.9|10625.9|10631.9|10625.9|10631.9|10625.9|0
1698988200000|2023-11-03 05:10:00|10633.4|10627.4|10633.4|10627.4|10633.4|10627.4|10633.4|10627.4|0
1698988800000|2023-11-03 05:20:00|10631.9|10625.9|10631.9|10625.9|10631.9|10625.9|10631.9|10625.9|0
1698989400000|2023-11-03 05:30:00|10633.4|10627.4|10633.4|10627.4|10633.4|10627.4|10631.9|10625.9|0
1698989700000|2023-11-03 05:35:00|10634.1|10628.1|10635.6|10629.6|10635.6|10629.6|10634.1|10628.1|0
1698990000000|2023-11-03 05:40:00|10635.5|10629.5|10634.1|10628.1|10635.5|10629.5|10634.1|10628.1|0
1698990300000|2023-11-03 05:45:00|10635.6|10629.6|10634.8|10628.8|10635.6|10629.6|10634.1|10628.1|0
1698990600000|2023-11-03 05:50:00|10635.6|10629.6|10635.6|10629.6|10635.6|10629.6|10635.6|10629.6|0
1698990900000|2023-11-03 05:55:00|10634.8|10628.8|10635.6|10629.6|10635.6|10629.6|10634.8|10628.8|0
1698991200000|2023-11-03 06:00:00|10635.5|10629.5|10637|10631|10637|10631|10634.1|10628.1|0
1698991800000|2023-11-03 06:10:00|10635.5|10629.5|10637|10631|10637|10631|10635.5|10629.5|0
1698992100000|2023-11-03 06:15:00|10638.5|10632.5|10638.5|10632.5|10641.5|10635.5|10638.5|10632.5|0
1698992400000|2023-11-03 06:20:00|10637|10631|10638.5|10632.5|10638.5|10632.5|10637|10631|0
1698993000000|2023-11-03 06:30:00|10640|10634|10640|10634|10640|10634|10639.2|10633.2|0
1698993600000|2023-11-03 06:40:00|10639.8|10633.8|10639.8|10633.8|10639.8|10633.8|10639.1|10633.1|0
1698993900000|2023-11-03 06:45:00|10638.3|10632.3|10636.8|10630.8|10638.3|10632.3|10636.8|10630.8|0
1698994200000|2023-11-03 06:50:00|10635.4|10629.4|10635.3|10629.3|10635.4|10629.4|10635.3|10629.3|0
1698994500000|2023-11-03 06:55:00|10635.4|10629.4|10635.3|10629.3|10636.8|10630.8|10635.3|10629.3|0
1698994800000|2023-11-03 07:00:00|10639.9|10637.9|10639.4|10637.4|10643.4|10641.4|10636.4|10634.4|448
1698995100000|2023-11-03 07:05:00|10638.9|10636.9|10637.4|10635.4|10643.4|10641.4|10636.9|10634.9|91
1698995400000|2023-11-03 07:10:00|10637.9|10635.9|10639.9|10637.9|10643.9|10641.9|10635.9|10633.9|63
1698995700000|2023-11-03 07:15:00|10640.4|10638.4|10643.4|10641.4|10643.9|10641.9|10639.9|10637.9|38
1698996000000|2023-11-03 07:20:00|10643.9|10641.9|10638.4|10636.4|10645.4|10643.4|10636.9|10634.9|59
1698996300000|2023-11-03 07:25:00|10638.9|10636.9|10645.4|10643.4|10647.4|10645.4|10638.9|10636.9|66
1698996600000|2023-11-03 07:30:00|10644.9|10642.9|10636.4|10634.4|10644.9|10642.9|10635.9|10633.9|22
1698996900000|2023-11-03 07:35:00|10636.9|10634.9|10641.4|10639.4|10642.9|10640.9|10636.9|10634.9|11
1698997200000|2023-11-03 07:40:00|10641.9|10639.9|10639.4|10637.4|10642.4|10640.4|10638.4|10636.4|10
1698997500000|2023-11-03 07:45:00|10638.4|10636.4|10628.4|10626.4|10638.9|10636.9|10628.4|10626.4|101
1698997800000|2023-11-03 07:50:00|10627.9|10625.9|10627.4|10625.4|10629.9|10627.9|10623.4|10621.4|81
1698998100000|2023-11-03 07:55:00|10627.9|10625.9|10627.9|10625.9|10632.4|10630.4|10624.4|10622.4|154
1698998400000|2023-11-03 08:00:00|10627.4|10625.4|10605.4|10603.4|10629.4|10627.4|10593.4|10591.4|766
1698998700000|2023-11-03 08:05:00|10604.9|10602.9|10601.9|10599.9|10606.4|10604.4|10597.9|10595.9|369
1698999000000|2023-11-03 08:10:00|10601.4|10599.4|10601.9|10599.9|10607.4|10605.4|10599.4|10597.4|226
1698999300000|2023-11-03 08:15:00|10602.4|10600.4|10600.9|10598.9|10603.9|10601.9|10593.9|10591.9|249
1698999600000|2023-11-03 08:20:00|10601.4|10599.4|10610.9|10608.9|10612.4|10610.4|10596.9|10594.9|292
1698999900000|2023-11-03 08:25:00|10609.9|10607.9|10609.9|10607.9|10611.4|10609.4|10603.9|10601.9|271
1699000200000|2023-11-03 08:30:00|10610.9|10608.9|10618.4|10616.4|10620.4|10618.4|10607.4|10605.4|262
1699000500000|2023-11-03 08:35:00|10617.9|10615.9|10621.4|10619.4|10624.9|10622.9|10616.9|10614.9|202
1699000800000|2023-11-03 08:40:00|10622|10620|10636.5|10634.5|10636.5|10634.5|10620.5|10618.5|146
1699001100000|2023-11-03 08:45:00|10636|10634|10634|10632|10639.5|10637.5|10633.5|10631.5|212
1699001400000|2023-11-03 08:50:00|10633.5|10631.5|10636.5|10634.5|10644|10642|10631.5|10629.5|196
1699001700000|2023-11-03 08:55:00|10637|10635|10629.5|10627.5|10637|10635|10627.5|10625.5|112
1699002000000|2023-11-03 09:00:00|10630.5|10628.5|10618.5|10616.5|10631.5|10629.5|10617.5|10615.5|238
1699002300000|2023-11-03 09:05:00|10619|10617|10617.5|10615.5|10625.5|10623.5|10616.5|10614.5|222
1699002600000|2023-11-03 09:10:00|10617|10615|10616.5|10614.5|10619.5|10617.5|10612.5|10610.5|156
1699002900000|2023-11-03 09:15:00|10617|10615|10612.5|10610.5|10619.5|10617.5|10610.5|10608.5|206
1699003200000|2023-11-03 09:20:00|10613|10611|10606.5|10604.5|10613|10611|10605|10603|127
1699003500000|2023-11-03 09:25:00|10607|10605|10610.5|10608.5|10611.5|10609.5|10606.5|10604.5|150
1699003800000|2023-11-03 09:30:00|10611|10609|10599|10597|10612.5|10610.5|10599|10597|129
1699004100000|2023-11-03 09:35:00|10598.5|10596.5|10597|10595|10602.5|10600.5|10595.5|10593.5|107
1699004400000|2023-11-03 09:40:00|10597.5|10595.5|10604|10602|10604.5|10602.5|10596.5|10594.5|106
1699004700000|2023-11-03 09:45:00|10603.5|10601.5|10609|10607|10610.5|10608.5|10600.5|10598.5|178
1699005000000|2023-11-03 09:50:00|10608.5|10606.5|10608|10606|10608.5|10606.5|10604.5|10602.5|108
1699005300000|2023-11-03 09:55:00|10607.5|10605.5|10602|10600|10610.5|10608.5|10601.5|10599.5|109
1699005600000|2023-11-03 10:00:00|10602.5|10600.5|10600.5|10598.5|10609|10607|10600.5|10598.5|204
1699005900000|2023-11-03 10:05:00|10600|10598|10601.5|10599.5|10607.5|10605.5|10600|10598|108
1699006200000|2023-11-03 10:10:00|10601|10599|10604|10602|10604.5|10602.5|10600.5|10598.5|106
1699006500000|2023-11-03 10:15:00|10604.5|10602.5|10603.5|10601.5|10606.5|10604.5|10601.5|10599.5|138
1699006800000|2023-11-03 10:20:00|10603|10601|10610.5|10608.5|10610.5|10608.5|10602.5|10600.5|152
1699007100000|2023-11-03 10:25:00|10611.5|10609.5|10606.5|10604.5|10611.5|10609.5|10606|10604|125
1699007400000|2023-11-03 10:30:00|10605.5|10603.5|10603.5|10601.5|10608.5|10606.5|10602.5|10600.5|252
1699007700000|2023-11-03 10:35:00|10603|10601|10607.5|10605.5|10607.5|10605.5|10600.5|10598.5|315
1699008000000|2023-11-03 10:40:00|10607|10605|10604.5|10602.5|10608.5|10606.5|10603.5|10601.5|141
1699008300000|2023-11-03 10:45:00|10604|10602|10604|10602|10608.5|10606.5|10603.5|10601.5|213
1699008600000|2023-11-03 10:50:00|10604.5|10602.5|10602.5|10600.5|10605.5|10603.5|10601.5|10599.5|388
1699008900000|2023-11-03 10:55:00|10603|10601|10596|10594|10603.5|10601.5|10595.5|10593.5|583
1699009200000|2023-11-03 11:00:00|10595.5|10593.5|10592.5|10590.5|10595.5|10593.5|10586.5|10584.5|208
1699009500000|2023-11-03 11:05:00|10592|10590|10589|10587|10595|10593|10588.5|10586.5|133
1699009800000|2023-11-03 11:10:00|10588.5|10586.5|10589.5|10587.5|10593.5|10591.5|10588.5|10586.5|113
1699010100000|2023-11-03 11:15:00|10589|10587|10592.5|10590.5|10593.5|10591.5|10587.5|10585.5|175
1699010400000|2023-11-03 11:20:00|10593|10591|10585|10583|10593.5|10591.5|10583.5|10581.5|185
1699010700000|2023-11-03 11:25:00|10585.5|10583.5|10590.5|10588.5|10593.5|10591.5|10585.5|10583.5|111
1699011000000|2023-11-03 11:30:00|10590|10588|10590|10588|10591.5|10589.5|10586.5|10584.5|78
1699011300000|2023-11-03 11:35:00|10589.5|10587.5|10593.5|10591.5|10593.5|10591.5|10587.5|10585.5|94
1699011600000|2023-11-03 11:40:00|10593|10591|10594.5|10592.5|10595.5|10593.5|10590|10588|109
1699011900000|2023-11-03 11:45:00|10594|10592|10590.5|10588.5|10595.5|10593.5|10590.5|10588.5|119
1699012200000|2023-11-03 11:50:00|10590|10588|10591.5|10589.5|10592.5|10590.5|10588|10586|110
1699012500000|2023-11-03 11:55:00|10591|10589|10590.5|10588.5|10594.5|10592.5|10588.5|10586.5|171
1699012800000|2023-11-03 12:00:00|10590|10588|10582|10580|10590.5|10588.5|10581.5|10579.5|169
1699013100000|2023-11-03 12:05:00|10581.5|10579.5|10583|10581|10583.5|10581.5|10579.5|10577.5|66
1699013400000|2023-11-03 12:10:00|10582.5|10580.5|10584.5|10582.5|10587.5|10585.5|10580.5|10578.5|60
1699013700000|2023-11-03 12:15:00|10584|10582|10584|10582|10586.5|10584.5|10581.5|10579.5|48
1699014000000|2023-11-03 12:20:00|10583.5|10581.5|10586.5|10584.5|10588|10586|10583.5|10581.5|121
1699014300000|2023-11-03 12:25:00|10586|10584|10583|10581|10588|10586|10581.5|10579.5|129
1699014600000|2023-11-03 12:30:00|10584|10582|10600.5|10598.5|10601|10599|10584|10582|460
1699014900000|2023-11-03 12:35:00|10601|10599|10597|10595|10601|10599|10592|10590|249
1699015200000|2023-11-03 12:40:00|10597.2|10595.2|10599.2|10597.2|10601.2|10599.2|10593.2|10591.2|129
1699015500000|2023-11-03 12:45:00|10599.7|10597.7|10615.2|10613.2|10618.7|10616.7|10597.7|10595.7|200
1699015800000|2023-11-03 12:50:00|10614.2|10612.2|10611.2|10609.2|10619.7|10617.7|10610.2|10608.2|165
1699016100000|2023-11-03 12:55:00|10611.7|10609.7|10600.2|10598.2|10611.7|10609.7|10598.7|10596.7|75
1699016400000|2023-11-03 13:00:00|10599.7|10597.7|10611.7|10609.7|10614.2|10612.2|10596.7|10594.7|256
1699016700000|2023-11-03 13:05:00|10612.2|10610.2|10612.7|10610.7|10615.2|10613.2|10608.7|10606.7|193
1699017000000|2023-11-03 13:10:00|10613.2|10611.2|10613.2|10611.2|10619.7|10617.7|10608.7|10606.7|305
1699017300000|2023-11-03 13:15:00|10613.7|10611.7|10605.7|10603.7|10613.7|10611.7|10603.7|10601.7|145
1699017600000|2023-11-03 13:20:00|10606.2|10604.2|10619.7|10617.7|10619.7|10617.7|10603.7|10601.7|218
1699017900000|2023-11-03 13:25:00|10619.2|10617.2|10616.2|10614.2|10621.7|10619.7|10613.7|10611.7|267
1699018200000|2023-11-03 13:30:00|10616.7|10614.7|10605.7|10603.7|10625.7|10623.7|10605.2|10603.2|359
1699018500000|2023-11-03 13:35:00|10605.2|10603.2|10622.7|10620.7|10623.2|10621.2|10604.7|10602.7|173
1699018800000|2023-11-03 13:40:00|10623.2|10621.2|10626.2|10624.2|10629.7|10627.7|10619.7|10617.7|227
1699019100000|2023-11-03 13:45:00|10626.7|10624.7|10621.7|10619.7|10627.2|10625.2|10619.2|10617.2|217
1699019400000|2023-11-03 13:50:00|10622.2|10620.2|10615.7|10613.7|10625.2|10623.2|10612.7|10610.7|207
1699019700000|2023-11-03 13:55:00|10615.2|10613.2|10618.2|10616.2|10620.7|10618.7|10614.2|10612.2|151
1699020000000|2023-11-03 14:00:00|10623.2|10621.2|10618.7|10616.7|10625.7|10623.7|10614.2|10612.2|361
1699020300000|2023-11-03 14:05:00|10619.2|10617.2|10603.7|10601.7|10620.2|10618.2|10602.7|10600.7|357
1699020600000|2023-11-03 14:10:00|10604.2|10602.2|10597.7|10595.7|10605.7|10603.7|10595.7|10593.7|301
1699020900000|2023-11-03 14:15:00|10597.2|10595.2|10609.7|10607.7|10611.7|10609.7|10595.7|10593.7|250
1699021200000|2023-11-03 14:20:00|10610.2|10608.2|10598.7|10596.7|10610.2|10608.2|10594.7|10592.7|356
1699021500000|2023-11-03 14:25:00|10598.2|10596.2|10593.7|10591.7|10601.7|10599.7|10587.7|10585.7|189
1699021800000|2023-11-03 14:30:00|10594.2|10592.2|10595.2|10593.2|10600.7|10598.7|10591.7|10589.7|196
1699022100000|2023-11-03 14:35:00|10594.7|10592.7|10598.7|10596.7|10599.7|10597.7|10584.2|10582.2|241
1699022400000|2023-11-03 14:40:00|10599.2|10597.2|10592.7|10590.7|10599.7|10597.7|10589.2|10587.2|158
1699022700000|2023-11-03 14:45:00|10593.7|10591.7|10596.7|10594.7|10597.7|10595.7|10589.7|10587.7|140
1699023000000|2023-11-03 14:50:00|10596.2|10594.2|10595.7|10593.7|10596.7|10594.7|10589.2|10587.2|206
1699023300000|2023-11-03 14:55:00|10595.2|10593.2|10600.7|10598.7|10603.7|10601.7|10593.2|10591.2|160
1699023600000|2023-11-03 15:00:00|10601.2|10599.2|10592.7|10590.7|10602.7|10600.7|10590.7|10588.7|227
1699023900000|2023-11-03 15:05:00|10592.2|10590.2|10589.2|10587.2|10594.7|10592.7|10585.2|10583.2|179
1699024200000|2023-11-03 15:10:00|10589.5|10587.5|10587.5|10585.5|10591|10589|10583.5|10581.5|185
1699024500000|2023-11-03 15:15:00|10587|10585|10591|10589|10591|10589|10585|10583|169
1699024800000|2023-11-03 15:20:00|10591.5|10589.5|10588|10586|10592|10590|10587|10585|146
1699025100000|2023-11-03 15:25:00|10588.5|10586.5|10581|10579|10589|10587|10581|10579|130
1699025400000|2023-11-03 15:30:00|10581.5|10579.5|10582|10580|10588|10586|10580|10578|163
1699025700000|2023-11-03 15:35:00|10582.5|10580.5|10582|10580|10583|10581|10577|10575|131
1699026000000|2023-11-03 15:40:00|10582.5|10580.5|10577.5|10575.5|10582.5|10580.5|10574.5|10572.5|134
1699026300000|2023-11-03 15:45:00|10577|10575|10576.5|10574.5|10581|10579|10575|10573|144
1699026600000|2023-11-03 15:50:00|10577|10575|10578|10576|10582|10580|10576.5|10574.5|144
1699026900000|2023-11-03 15:55:00|10577.5|10575.5|10575|10573|10581.5|10579.5|10573.5|10571.5|160
1699027200000|2023-11-03 16:00:00|10574.5|10572.5|10580|10578|10585|10583|10574.5|10572.5|334
1699027500000|2023-11-03 16:05:00|10580.5|10578.5|10582.5|10580.5|10587.5|10585.5|10580|10578|242
1699027800000|2023-11-03 16:10:00|10583|10581|10588|10586|10589.5|10587.5|10583|10581|305
1699028100000|2023-11-03 16:15:00|10587.5|10585.5|10593|10591|10594|10592|10584|10582|1161
1699028400000|2023-11-03 16:20:00|10593.5|10591.5|10594|10592|10595|10593|10592|10590|583
1699028700000|2023-11-03 16:25:00|10594.5|10592.5|10582|10580|10595.5|10593.5|10582|10580|1645
1699029000000|2023-11-03 16:30:00|10583|10581|10585|10583|10587.5|10585.5|10580.5|10578.5|1374
1699029300000|2023-11-03 16:35:00|10585.5|10583.5|10586|10584|10587|10585|10584|10582|242
1699029600000|2023-11-03 16:40:00|10586.5|10584.5|10586|10584|10590|10588|10583|10581|157
1699029900000|2023-11-03 16:45:00|10585|10583|10586|10584|10589|10587|10583|10581|108
1699030200000|2023-11-03 16:50:00|10586.5|10584.5|10587|10585|10589.5|10587.5|10586.5|10584.5|32
1699030500000|2023-11-03 16:55:00|10586.5|10584.5|10585.5|10583.5|10587.5|10585.5|10585|10583|7
1699030800000|2023-11-03 17:00:00|10585|10583|10586|10584|10586|10584|10583.5|10581.5|20
1699031100000|2023-11-03 17:05:00|10586.5|10584.5|10580|10578|10586.5|10584.5|10580|10578|16
1699031400000|2023-11-03 17:10:00|10579.5|10577.5|10573|10571|10579.5|10577.5|10572|10570|76
1699031700000|2023-11-03 17:15:00|10573.5|10571.5|10575|10573|10578|10576|10573.5|10571.5|10
1699032000000|2023-11-03 17:20:00|10575.5|10573.5|10575|10573|10577|10575|10572.5|10570.5|21
1699032300000|2023-11-03 17:25:00|10574.5|10572.5|10574.5|10572.5|10575|10573|10572.5|10570.5|8
1699032600000|2023-11-03 17:30:00|10575|10573|10580|10578|10580|10578|10574.5|10572.5|8
1699032900000|2023-11-03 17:35:00|10579.5|10577.5|10580.5|10578.5|10581|10579|10578|10576|33
1699033200000|2023-11-03 17:40:00|10580|10578|10575.5|10573.5|10580|10578|10575.5|10573.5|15
1699033500000|2023-11-03 17:45:00|10576|10574|10576.5|10574.5|10577|10575|10574|10572|6
1699033800000|2023-11-03 17:50:00|10576|10574|10578|10576|10578.5|10576.5|10575.5|10573.5|3
1699034100000|2023-11-03 17:55:00|10577.5|10575.5|10583|10581|10583.5|10581.5|10577.5|10575.5|21
1699034400000|2023-11-03 18:00:00|10583.5|10581.5|10579.5|10577.5|10584|10582|10579.5|10577.5|32
1699034700000|2023-11-03 18:05:00|10580|10578|10580|10578|10580.5|10578.5|10575|10573|37
1699035000000|2023-11-03 18:10:00|10580.5|10578.5|10587|10585|10587.5|10585.5|10579|10577|38
1699035300000|2023-11-03 18:15:00|10586.5|10584.5|10588|10586|10589|10587|10585.5|10583.5|41
1699035600000|2023-11-03 18:20:00|10587.5|10585.5|10587|10585|10590.5|10588.5|10587|10585|16
1699035900000|2023-11-03 18:25:00|10587.5|10585.5|10590.5|10588.5|10590.5|10588.5|10586|10584|13
1699036200000|2023-11-03 18:30:00|10591|10589|10589|10587|10591|10589|10587|10585|33
1699036500000|2023-11-03 18:35:00|10588.5|10586.5|10589.5|10587.5|10591|10589|10588|10586|20
1699036800000|2023-11-03 18:40:00|10590|10588|10590|10588|10591.5|10589.5|10588|10586|26
1699037100000|2023-11-03 18:45:00|10589.5|10587.5|10591.5|10589.5|10592|10590|10589|10587|20
1699037400000|2023-11-03 18:50:00|10592|10590|10593.5|10591.5|10594.5|10592.5|10591.5|10589.5|14
1699037700000|2023-11-03 18:55:00|10593|10591|10594.5|10592.5|10594.5|10592.5|10592|10590|14
1699038000000|2023-11-03 19:00:00|10594|10592|10594.5|10592.5|10595|10593|10592.5|10590.5|9
1699038300000|2023-11-03 19:05:00|10595|10593|10591|10589|10595|10593|10591|10589|22
1699038600000|2023-11-03 19:10:00|10592.5|10590.5|10593.5|10591.5|10593.5|10591.5|10590|10588|33
1699038900000|2023-11-03 19:15:00|10593|10591|10590|10588|10593.5|10591.5|10590|10588|9
1699039200000|2023-11-03 19:20:00|10589.5|10587.5|10588.5|10586.5|10590|10588|10588|10586|11
1699039500000|2023-11-03 19:25:00|10588|10586|10586.5|10584.5|10588|10586|10586.5|10584.5|6
1699039800000|2023-11-03 19:30:00|10586|10584|10584|10582|10587.5|10585.5|10584|10582|54
1699040100000|2023-11-03 19:35:00|10583.5|10581.5|10587.5|10585.5|10587.5|10585.5|10583|10581|21
1699040400000|2023-11-03 19:40:00|10587|10585|10588|10586|10589|10587|10586.5|10584.5|28
1699040700000|2023-11-03 19:45:00|10587.5|10585.5|10584.5|10582.5|10587.5|10585.5|10583|10581|29
1699041000000|2023-11-03 19:50:00|10584|10582|10584|10582|10586|10584|10582|10580|25
1699041300000|2023-11-03 19:55:00|10583.5|10581.5|10590|10588|10590|10588|10580.5|10578.5|46
1699041600000|2023-11-03 20:00:00|10589.5|10587.5|10590|10588|10592.5|10590.5|10589|10587|9
1699041900000|2023-11-03 20:05:00|10589.5|10587.5|10587|10585|10590|10588|10587|10585|2
1699042200000|2023-11-03 20:10:00|10587.5|10585.5|10587.5|10585.5|10588.5|10586.5|10587|10585|6
1699042500000|2023-11-03 20:15:00|10587|10585|10591.5|10589.5|10591.5|10589.5|10587|10585|40
1699042800000|2023-11-03 20:20:00|10591|10589|10589|10587|10591.5|10589.5|10589|10587|14
1699043100000|2023-11-03 20:25:00|10588.5|10586.5|10587.5|10585.5|10588.5|10586.5|10587|10585|4
1699043400000|2023-11-03 20:30:00|10587|10585|10585.5|10583.5|10587.5|10585.5|10585|10583|7
1699043700000|2023-11-03 20:35:00|10585|10583|10585|10583|10585|10583|10584|10582|5
1699044000000|2023-11-03 20:40:00|10585.5|10583.5|10584.5|10582.5|10585.5|10583.5|10584.5|10582.5|3
1699044300000|2023-11-03 20:45:00|10584|10582|10585.5|10583.5|10585.5|10583.5|10583.5|10581.5|8
1699044600000|2023-11-03 20:50:00|||||||||1
1699044900000|2023-11-03 20:55:00|10586|10584|10590|10584|10591.4|10586|10586|10584|27
1699225200000|2023-11-05 23:00:00|10593.2|10587.2|10591.4|10585.4|10593.2|10587.2|10588.9|10582.9|0
1699225500000|2023-11-05 23:05:00|10591.3|10585.3|10592.9|10586.9|10593.6|10587.6|10590.6|10584.6|0
1699225800000|2023-11-05 23:10:00|10592.4|10586.4|10591|10585|10593.6|10587.6|10591|10585|0
1699226100000|2023-11-05 23:15:00|10591.1|10585.1|10590.6|10584.6|10591.8|10585.8|10590|10584|0
1699226400000|2023-11-05 23:20:00|10591|10585|10589.2|10583.2|10591.4|10585.4|10588.9|10582.9|0
1699226700000|2023-11-05 23:25:00|10588.9|10582.9|10588.2|10582.2|10589.5|10583.5|10587.7|10581.7|0
1699227000000|2023-11-05 23:30:00|10588.5|10582.5|10587.7|10581.7|10588.9|10582.9|10587.6|10581.6|0
1699227300000|2023-11-05 23:35:00|10588|10582|10586.8|10580.8|10588.5|10582.5|10586.3|10580.3|0
1699227600000|2023-11-05 23:40:00|10587.1|10581.1|10585.7|10579.7|10587.1|10581.1|10585.3|10579.3|0
1699227900000|2023-11-05 23:45:00|10585.4|10579.4|10586.8|10580.8|10587.8|10581.8|10584.6|10578.6|0
1699228200000|2023-11-05 23:50:00|10587.2|10581.2|10587.2|10581.2|10588.3|10582.3|10586.8|10580.8|0
1699228500000|2023-11-05 23:55:00|10587.5|10581.5|10587.2|10581.2|10587.5|10581.5|10586.5|10580.5|0
1699228800000|2023-11-06 00:00:00|10586.7|10580.7|10584.6|10578.6|10587.5|10581.5|10584.1|10578.1|0
1699229100000|2023-11-06 00:05:00|10584.7|10578.7|10584.6|10578.6|10585.7|10579.7|10583.8|10577.8|0
1699229400000|2023-11-06 00:10:00|10584.9|10578.9|10590|10584|10590|10584|10584.6|10578.6|0
1699229700000|2023-11-06 00:15:00|10589.7|10583.7|10581.1|10575.1|10589.7|10583.7|10581|10575|0
1699230000000|2023-11-06 00:20:00|10582.6|10576.6|10581|10575|10582.6|10576.6|10581|10575|0
1699230300000|2023-11-06 00:25:00|10579.6|10573.6|10579.6|10573.6|10582.5|10576.5|10579.5|10573.5|0
1699230600000|2023-11-06 00:30:00|10581|10575|10580.3|10574.3|10584|10578|10579.5|10573.5|0
1699230900000|2023-11-06 00:35:00|10579.5|10573.5|10581|10575|10581.1|10575.1|10579.5|10573.5|0
1699231200000|2023-11-06 00:40:00|10579.6|10573.6|10581|10575|10581.1|10575.1|10579.6|10573.6|0
1699231500000|2023-11-06 00:45:00|10581.1|10575.1|10581|10575|10581.1|10575.1|10579.5|10573.5|0
1699231800000|2023-11-06 00:50:00|10581.1|10575.1|10581|10575|10581.1|10575.1|10581|10575|0
1699232100000|2023-11-06 00:55:00|10581.1|10575.1|10581.1|10575.1|10582.6|10576.6|10581.1|10575.1|0
1699232400000|2023-11-06 01:00:00|10579.4|10573.4|10579.5|10573.5|10579.5|10573.5|10579.4|10573.4|0
1699232700000|2023-11-06 01:05:00|10579.4|10573.4|10580.9|10574.9|10582.4|10576.4|10579.4|10573.4|0
1699233000000|2023-11-06 01:10:00|10581|10575|10582.4|10576.4|10582.4|10576.4|10578|10572|0
1699233300000|2023-11-06 01:15:00|10581.8|10575.8|10585.6|10579.6|10585.6|10579.6|10581.1|10575.1|0
1699233600000|2023-11-06 01:20:00|10584.8|10578.8|10582.5|10576.5|10584.8|10578.8|10579.6|10573.6|0
1699233900000|2023-11-06 01:25:00|10582.6|10576.6|10582.5|10576.5|10584|10578|10581.1|10575.1|0
1699234200000|2023-11-06 01:30:00|10582.6|10576.6|10584|10578|10585.5|10579.5|10582.5|10576.5|0
1699234500000|2023-11-06 01:35:00|10585.5|10579.5|10585.5|10579.5|10585.5|10579.5|10579.6|10573.6|0
1699234800000|2023-11-06 01:40:00|10584|10578|10584|10578|10585.5|10579.5|10584|10578|0
1699235100000|2023-11-06 01:45:00|10585.5|10579.5|10585.6|10579.6|10587|10581|10585.5|10579.5|0
1699235400000|2023-11-06 01:50:00|10585.5|10579.5|10584.1|10578.1|10585.6|10579.6|10584|10578|0
1699235700000|2023-11-06 01:55:00|10584|10578|10582.6|10576.6|10584.1|10578.1|10582.5|10576.5|0
1699236000000|2023-11-06 02:00:00|10582.5|10576.5|10586.9|10580.9|10586.9|10580.9|10582.5|10576.5|0
1699236300000|2023-11-06 02:05:00|10585.4|10579.4|10583.9|10577.9|10585.4|10579.4|10582.4|10576.4|0
1699236600000|2023-11-06 02:10:00|10584|10578|10583.9|10577.9|10584|10578|10583.9|10577.9|0
1699236900000|2023-11-06 02:15:00|10585.6|10579.6|10584.1|10578.1|10585.6|10579.6|10582.6|10576.6|0
1699237200000|2023-11-06 02:20:00|10582.7|10576.7|10582.6|10576.6|10584.1|10578.1|10582.6|10576.6|0
1699237500000|2023-11-06 02:25:00|10581.1|10575.1|10581.1|10575.1|10581.1|10575.1|10581.1|10575.1|0
1699237800000|2023-11-06 02:30:00|10582.6|10576.6|10581.1|10575.1|10582.6|10576.6|10581.1|10575.1|0
1699238100000|2023-11-06 02:35:00|10582.6|10576.6|10582.6|10576.6|10582.6|10576.6|10581.1|10575.1|0
1699238400000|2023-11-06 02:40:00|10582.2|10576.2|10583.7|10577.7|10583.7|10577.7|10582.2|10576.2|0
1699239000000|2023-11-06 02:50:00|10583|10577|10585.2|10579.2|10585.2|10579.2|10582.2|10576.2|0
1699239300000|2023-11-06 02:55:00|10584.5|10578.5|10582.2|10576.2|10584.5|10578.5|10582.2|10576.2|0
1699239600000|2023-11-06 03:00:00|10582.3|10576.3|10586.7|10580.7|10586.7|10580.7|10582.3|10576.3|0
1699239900000|2023-11-06 03:05:00|10585.3|10579.3|10583.8|10577.8|10585.3|10579.3|10582.3|10576.3|0
1699240200000|2023-11-06 03:10:00|10583.7|10577.7|10582.2|10576.2|10583.7|10577.7|10582.2|10576.2|0
1699240500000|2023-11-06 03:15:00|10582.3|10576.3|10580.8|10574.8|10582.3|10576.3|10580.8|10574.8|0
1699240800000|2023-11-06 03:20:00|10580.7|10574.7|10583.7|10577.7|10583.7|10577.7|10580.7|10574.7|0
1699241100000|2023-11-06 03:25:00|10582.2|10576.2|10583.7|10577.7|10583.7|10577.7|10582.2|10576.2|0
1699241400000|2023-11-06 03:30:00|10583|10577|10583.7|10577.7|10585.2|10579.2|10582.2|10576.2|0
1699242000000|2023-11-06 03:40:00|10583.8|10577.8|10583.7|10577.7|10583.8|10577.8|10583.7|10577.7|0
1699242300000|2023-11-06 03:45:00|10582.3|10576.3|10583.7|10577.7|10583.7|10577.7|10582.2|10576.2|0
1699242600000|2023-11-06 03:50:00|10582.3|10576.3|10585.3|10579.3|10586.7|10580.7|10582.2|10576.2|0
1699242900000|2023-11-06 03:55:00|10584.5|10578.5|10583.8|10577.8|10585.3|10579.3|10583.8|10577.8|0
1699243200000|2023-11-06 04:00:00|10583.7|10577.7|10583.7|10577.7|10583.8|10577.8|10582.2|10576.2|0
1699243500000|2023-11-06 04:05:00|10582.3|10576.3|10587.5|10581.5|10588.2|10582.2|10582.3|10576.3|0
1699243800000|2023-11-06 04:10:00|10586.7|10580.7|10586.8|10580.8|10586.8|10580.8|10586.7|10580.7|0
1699244100000|2023-11-06 04:15:00|10586.7|10580.7|10586.8|10580.8|10586.8|10580.8|10586.7|10580.7|0
1699244400000|2023-11-06 04:20:00|10586.7|10580.7|10586.7|10580.7|10586.8|10580.8|10586.7|10580.7|0
1699244700000|2023-11-06 04:25:00|10586.8|10580.8|10585.3|10579.3|10586.8|10580.8|10585.2|10579.2|0
1699245000000|2023-11-06 04:30:00|10586|10580|10585.2|10579.2|10586.7|10580.7|10585.2|10579.2|0
1699245300000|2023-11-06 04:35:00|10586.7|10580.7|10586.7|10580.7|10586.7|10580.7|10585.2|10579.2|0
1699245600000|2023-11-06 04:40:00|10585.2|10579.2|10585.2|10579.2|10586.7|10580.7|10585.2|10579.2|0
1699245900000|2023-11-06 04:45:00|10586.7|10580.7|10585.2|10579.2|10586.7|10580.7|10585.2|10579.2|0
1699246800000|2023-11-06 05:00:00|10585.1|10579.1|10585.1|10579.1|10585.1|10579.1|10585|10579|0
1699247100000|2023-11-06 05:05:00|10585|10579|10585.1|10579.1|10586.6|10580.6|10585|10579|0
1699247700000|2023-11-06 05:15:00|10586.7|10580.7|10585.2|10579.2|10586.7|10580.7|10585.2|10579.2|0
1699248000000|2023-11-06 05:20:00|10586.7|10580.7|10585.2|10579.2|10586.7|10580.7|10585.2|10579.2|0
1699248600000|2023-11-06 05:30:00|10586.7|10580.7|10585.2|10579.2|10586.7|10580.7|10585.2|10579.2|0
1699248900000|2023-11-06 05:35:00|10583.7|10577.7|10583.7|10577.7|10583.7|10577.7|10583.7|10577.7|0
1699249200000|2023-11-06 05:40:00|10585.2|10579.2|10583.7|10577.7|10585.2|10579.2|10583.7|10577.7|0
1699249500000|2023-11-06 05:45:00|10582.2|10576.2|10585.2|10579.2|10585.2|10579.2|10582.2|10576.2|0
1699249800000|2023-11-06 05:50:00|10583.8|10577.8|10583.8|10577.8|10583.8|10577.8|10583.7|10577.7|0
1699250100000|2023-11-06 05:55:00|10583.7|10577.7|10583.8|10577.8|10583.8|10577.8|10583.7|10577.7|0
1699250400000|2023-11-06 06:00:00|10583.7|10577.7|10583.8|10577.8|10585.3|10579.3|10583.7|10577.7|0
1699250700000|2023-11-06 06:05:00|10585.3|10579.3|10583.8|10577.8|10585.3|10579.3|10583.8|10577.8|0
1699251000000|2023-11-06 06:10:00|10582.3|10576.3|10579.3|10573.3|10582.3|10576.3|10579.3|10573.3|0
1699251300000|2023-11-06 06:15:00|10579.1|10573.1|10580.7|10574.7|10580.7|10574.7|10579.1|10573.1|0
1699251600000|2023-11-06 06:20:00|10580.6|10574.6|10582.1|10576.1|10582.2|10576.2|10580.6|10574.6|0
1699251900000|2023-11-06 06:25:00|10581.4|10575.4|10582.1|10576.1|10583.6|10577.6|10579.2|10573.2|0
1699252200000|2023-11-06 06:30:00|10583.7|10577.7|10583.8|10577.8|10583.8|10577.8|10582.3|10576.3|0
1699252500000|2023-11-06 06:35:00|10583.1|10577.1|10582.3|10576.3|10583.8|10577.8|10582.3|10576.3|0
1699252800000|2023-11-06 06:40:00|10583.8|10577.8|10583.8|10577.8|10583.8|10577.8|10583.8|10577.8|0
1699253100000|2023-11-06 06:45:00|10583.9|10577.9|10585.4|10579.4|10585.4|10579.4|10583.9|10577.9|0
1699253400000|2023-11-06 06:50:00|10585.3|10579.3|10583.9|10577.9|10585.4|10579.4|10583.8|10577.8|0
1699253700000|2023-11-06 06:55:00|10583.8|10577.8|10583.8|10577.8|10585.3|10579.3|10583.8|10577.8|0
1699254000000|2023-11-06 07:00:00|10586|10584|10576.5|10574.5|10586.5|10584.5|10575.5|10573.5|69
1699254300000|2023-11-06 07:05:00|10577.5|10575.5|10573.5|10571.5|10579.5|10577.5|10573.5|10571.5|31
1699254600000|2023-11-06 07:10:00|10574|10572|10572.5|10570.5|10575.5|10573.5|10570.5|10568.5|42
1699254900000|2023-11-06 07:15:00|10573|10571|10574.5|10572.5|10575|10573|10572|10570|15
1699255200000|2023-11-06 07:20:00|10575|10573|10575.5|10573.5|10578|10576|10574.5|10572.5|21
1699255500000|2023-11-06 07:25:00|10575|10573|10581.5|10579.5|10581.5|10579.5|10574.5|10572.5|15
1699255800000|2023-11-06 07:30:00|10581|10579|10582.5|10580.5|10584.5|10582.5|10579|10577|47
1699256100000|2023-11-06 07:35:00|10582|10580|10586|10584|10586.5|10584.5|10581.5|10579.5|47
1699256400000|2023-11-06 07:40:00|10585.5|10583.5|10584.5|10582.5|10586.5|10584.5|10583.5|10581.5|2
1699256700000|2023-11-06 07:45:00|10585|10583|10594|10592|10594|10592|10585|10583|155
1699257000000|2023-11-06 07:50:00|10593.5|10591.5|10591|10589|10596|10594|10591|10589|61
1699257300000|2023-11-06 07:55:00|10590.5|10588.5|10593.5|10591.5|10595|10593|10589|10587|57
1699257600000|2023-11-06 08:00:00|10595|10593|10584|10582|10610|10608|10583.5|10581.5|1035
1699257900000|2023-11-06 08:05:00|10583.5|10581.5|10578.5|10576.5|10589|10587|10573.5|10571.5|439
1699258200000|2023-11-06 08:10:00|10578|10576|10593|10591|10593|10591|10576|10574|357
1699258500000|2023-11-06 08:15:00|10592.5|10590.5|10576|10574|10595.5|10593.5|10576|10574|281
1699258800000|2023-11-06 08:20:00|10579|10577|10580.5|10578.5|10590.5|10588.5|10578.5|10576.5|257
1699259100000|2023-11-06 08:25:00|10581|10579|10566.5|10564.5|10581.5|10579.5|10564|10562|320
1699259400000|2023-11-06 08:30:00|10567|10565|10572|10570|10575.5|10573.5|10565|10563|353
1699259700000|2023-11-06 08:35:00|10571.5|10569.5|10565|10563|10574|10572|10564|10562|350
1699260000000|2023-11-06 08:40:00|10565.9|10563.9|10564.9|10562.9|10568.9|10566.9|10562.9|10560.9|152
1699260300000|2023-11-06 08:45:00|10564.4|10562.4|10565.9|10563.9|10567.9|10565.9|10560.9|10558.9|155
1699260600000|2023-11-06 08:50:00|10566.4|10564.4|10568.9|10566.9|10570.9|10568.9|10562.4|10560.4|93
1699260900000|2023-11-06 08:55:00|10568.4|10566.4|10565.4|10563.4|10573.9|10571.9|10564.9|10562.9|121
1699261200000|2023-11-06 09:00:00|10564.9|10562.9|10560.4|10558.4|10565.9|10563.9|10555.9|10553.9|194
1699261500000|2023-11-06 09:05:00|10559.9|10557.9|10551.9|10549.9|10561.9|10559.9|10550.9|10548.9|146
1699261800000|2023-11-06 09:10:00|10552.4|10550.4|10554.9|10552.9|10556.9|10554.9|10549.9|10547.9|156
1699262100000|2023-11-06 09:15:00|10554.4|10552.4|10545.4|10543.4|10555.4|10553.4|10544.4|10542.4|170
1699262400000|2023-11-06 09:20:00|10545.9|10543.9|10553.9|10551.9|10553.9|10551.9|10543.9|10541.9|139
1699262700000|2023-11-06 09:25:00|10554.9|10552.9|10559.4|10557.4|10559.9|10557.9|10552.9|10550.9|146
1699263000000|2023-11-06 09:30:00|10559.9|10557.9|10549.4|10547.4|10559.9|10557.9|10548.9|10546.9|146
1699263300000|2023-11-06 09:35:00|10548.9|10546.9|10549.9|10547.9|10552.4|10550.4|10547.9|10545.9|195
1699263600000|2023-11-06 09:40:00|10550.4|10548.4|10554.9|10552.9|10556.9|10554.9|10548.9|10546.9|100
1699263900000|2023-11-06 09:45:00|10553.9|10551.9|10549.9|10547.9|10554.9|10552.9|10549.9|10547.9|128
1699264200000|2023-11-06 09:50:00|10549.4|10547.4|10546.4|10544.4|10551.4|10549.4|10543.9|10541.9|173
1699264500000|2023-11-06 09:55:00|10546.9|10544.9|10551.4|10549.4|10551.9|10549.9|10546.9|10544.9|155
1699264800000|2023-11-06 10:00:00|10551.9|10549.9|10554.9|10552.9|10556.9|10554.9|10550.9|10548.9|209
1699265100000|2023-11-06 10:05:00|10554.4|10552.4|10558.4|10556.4|10560.9|10558.9|10552.9|10550.9|183
1699265400000|2023-11-06 10:10:00|10558.9|10556.9|10556.9|10554.9|10563.4|10561.4|10554.9|10552.9|155
1699265700000|2023-11-06 10:15:00|10557.4|10555.4|10554.9|10552.9|10559.4|10557.4|10552.9|10550.9|96
1699266000000|2023-11-06 10:20:00|10554.4|10552.4|10555.4|10553.4|10557.9|10555.9|10552.9|10550.9|159
1699266300000|2023-11-06 10:25:00|10554.9|10552.9|10549.4|10547.4|10555.4|10553.4|10548.9|10546.9|145
1699266600000|2023-11-06 10:30:00|10549.9|10547.9|10550.9|10548.9|10551.9|10549.9|10543.9|10541.9|176
1699266900000|2023-11-06 10:35:00|10550.4|10548.4|10549.4|10547.4|10552.4|10550.4|10547.9|10545.9|131
1699267200000|2023-11-06 10:40:00|10548.9|10546.9|10547.4|10545.4|10553.9|10551.9|10545.9|10543.9|189
1699267500000|2023-11-06 10:45:00|10546.9|10544.9|10544.9|10542.9|10550.9|10548.9|10544.9|10542.9|168
1699267800000|2023-11-06 10:50:00|10545.4|10543.4|10546.4|10544.4|10548.9|10546.9|10542.9|10540.9|206
1699268100000|2023-11-06 10:55:00|10545.9|10543.9|10544.4|10542.4|10546.9|10544.9|10541.9|10539.9|155
1699268400000|2023-11-06 11:00:00|10543.9|10541.9|10548.9|10546.9|10550.4|10548.4|10543.9|10541.9|151
1699268700000|2023-11-06 11:05:00|10548.4|10546.4|10550.9|10548.9|10550.9|10548.9|10544.9|10542.9|136
1699269000000|2023-11-06 11:10:00|10551.4|10549.4|10549.9|10547.9|10551.4|10549.4|10544.9|10542.9|80
1699269300000|2023-11-06 11:15:00|10549.4|10547.4|10548.9|10546.9|10550.9|10548.9|10546.9|10544.9|87
1699269600000|2023-11-06 11:20:00|10548.4|10546.4|10548.4|10546.4|10551.9|10549.9|10546.9|10544.9|148
1699269900000|2023-11-06 11:25:00|10547.9|10545.9|10546.4|10544.4|10548.4|10546.4|10544.4|10542.4|111
1699270200000|2023-11-06 11:30:00|10546.9|10544.9|10557.9|10555.9|10559.9|10557.9|10546.9|10544.9|199
1699270500000|2023-11-06 11:35:00|10556.9|10554.9|10556.9|10554.9|10557.9|10555.9|10551.9|10549.9|72
1699270800000|2023-11-06 11:40:00|10557.4|10555.4|10554.9|10552.9|10557.4|10555.4|10552.9|10550.9|186
1699271100000|2023-11-06 11:45:00|10554.4|10552.4|10550.9|10548.9|10555.9|10553.9|10550.4|10548.4|102
1699271400000|2023-11-06 11:50:00|10550.4|10548.4|10549.4|10547.4|10550.9|10548.9|10548.9|10546.9|65
1699271700000|2023-11-06 11:55:00|10548.9|10546.9|10552.4|10550.4|10555.4|10553.4|10548.9|10546.9|131
1699272000000|2023-11-06 12:00:00|10551.9|10549.9|10547.9|10545.9|10551.9|10549.9|10546.4|10544.4|107
1699272300000|2023-11-06 12:05:00|10548.4|10546.4|10544.9|10542.9|10551.9|10549.9|10543.9|10541.9|89
1699272600000|2023-11-06 12:10:00|10545.4|10543.4|10544.4|10542.4|10546.9|10544.9|10542.9|10540.9|75
1699272900000|2023-11-06 12:15:00|10543.9|10541.9|10543.9|10541.9|10546.9|10544.9|10542.9|10540.9|92
1699273200000|2023-11-06 12:20:00|10543.4|10541.4|10545.9|10543.9|10545.9|10543.9|10542.4|10540.4|61
1699273500000|2023-11-06 12:25:00|10545.4|10543.4|10550.9|10548.9|10551.4|10549.4|10544.9|10542.9|61
1699273800000|2023-11-06 12:30:00|10549.9|10547.9|10553.9|10551.9|10554.4|10552.4|10542.9|10540.9|159
1699274100000|2023-11-06 12:35:00|10554.4|10552.4|10557.4|10555.4|10557.9|10555.9|10553.9|10551.9|72
1699274400000|2023-11-06 12:40:00|10556.8|10554.8|10555.8|10553.8|10558.3|10556.3|10555.3|10553.3|83
1699274700000|2023-11-06 12:45:00|10556.3|10554.3|10555.8|10553.8|10557.3|10555.3|10553.3|10551.3|76
1699275000000|2023-11-06 12:50:00|10555.3|10553.3|10551.3|10549.3|10556.8|10554.8|10551.3|10549.3|78
1699275300000|2023-11-06 12:55:00|10551.8|10549.8|10555.3|10553.3|10555.3|10553.3|10549.8|10547.8|62
1699275600000|2023-11-06 13:00:00|10554.8|10552.8|10552.3|10550.3|10555.3|10553.3|10551.8|10549.8|83
1699275900000|2023-11-06 13:05:00|10551.8|10549.8|10548.3|10546.3|10554.3|10552.3|10546.3|10544.3|62
1699276200000|2023-11-06 13:10:00|10548.8|10546.8|10545.3|10543.3|10550.8|10548.8|10545.3|10543.3|112
1699276500000|2023-11-06 13:15:00|10545.8|10543.8|10549.3|10547.3|10550.8|10548.8|10545.8|10543.8|80
1699276800000|2023-11-06 13:20:00|10550.3|10548.3|10551.3|10549.3|10553.3|10551.3|10549.3|10547.3|94
1699277100000|2023-11-06 13:25:00|10550.3|10548.3|10547.3|10545.3|10551.3|10549.3|10546.3|10544.3|92
1699277400000|2023-11-06 13:30:00|10546.8|10544.8|10543.3|10541.3|10550.3|10548.3|10543.3|10541.3|124
1699277700000|2023-11-06 13:35:00|10542.8|10540.8|10547.3|10545.3|10548.3|10546.3|10542.3|10540.3|79
1699278000000|2023-11-06 13:40:00|10546.3|10544.3|10548.3|10546.3|10548.3|10546.3|10544.3|10542.3|93
1699278300000|2023-11-06 13:45:00|10547.8|10545.8|10543.3|10541.3|10548.3|10546.3|10542.3|10540.3|88
1699278600000|2023-11-06 13:50:00|10543.8|10541.8|10548.3|10546.3|10548.3|10546.3|10541.3|10539.3|137
1699278900000|2023-11-06 13:55:00|10547.8|10545.8|10553.3|10551.3|10553.3|10551.3|10546.3|10544.3|155
1699279200000|2023-11-06 14:00:00|10553.8|10551.8|10560.3|10558.3|10563.3|10561.3|10552.8|10550.8|160
1699279500000|2023-11-06 14:05:00|10559.8|10557.8|10562.3|10560.3|10565.3|10563.3|10559.3|10557.3|149
1699279800000|2023-11-06 14:10:00|10561.8|10559.8|10561.3|10559.3|10564.3|10562.3|10558.3|10556.3|112
1699280100000|2023-11-06 14:15:00|10560.3|10558.3|10561.8|10559.8|10563.3|10561.3|10560.3|10558.3|75
1699280400000|2023-11-06 14:20:00|10561.3|10559.3|10564.3|10562.3|10566.3|10564.3|10559.8|10557.8|100
1699280700000|2023-11-06 14:25:00|10563.3|10561.3|10559.3|10557.3|10563.3|10561.3|10557.3|10555.3|165
1699281000000|2023-11-06 14:30:00|10558.8|10556.8|10558.3|10556.3|10568.3|10566.3|10555.3|10553.3|419
1699281300000|2023-11-06 14:35:00|10559.3|10557.3|10554.3|10552.3|10559.3|10557.3|10550.3|10548.3|205
1699281600000|2023-11-06 14:40:00|10553.8|10551.8|10543.3|10541.3|10554.3|10552.3|10541.3|10539.3|163
1699281900000|2023-11-06 14:45:00|10542.8|10540.8|10543.3|10541.3|10544.8|10542.8|10539.3|10537.3|193
1699282200000|2023-11-06 14:50:00|10543.8|10541.8|10551.8|10549.8|10552.3|10550.3|10543.8|10541.8|247
1699282500000|2023-11-06 14:55:00|10552.3|10550.3|10550.3|10548.3|10556.3|10554.3|10548.3|10546.3|225
1699282800000|2023-11-06 15:00:00|10551.3|10549.3|10548.3|10546.3|10552.3|10550.3|10543.3|10541.3|299
1699283100000|2023-11-06 15:05:00|10547.8|10545.8|10550.3|10548.3|10552.3|10550.3|10544.3|10542.3|308
1699283400000|2023-11-06 15:10:00|10551.1|10549.1|10551.6|10549.6|10553.1|10551.1|10549.1|10547.1|228
1699283700000|2023-11-06 15:15:00|10552.1|10550.1|10556.1|10554.1|10557.1|10555.1|10548.1|10546.1|222
1699284000000|2023-11-06 15:20:00|10556.6|10554.6|10553.6|10551.6|10561.1|10559.1|10551.6|10549.6|224
1699284300000|2023-11-06 15:25:00|10554.1|10552.1|10550.1|10548.1|10554.1|10552.1|10548.1|10546.1|150
1699284600000|2023-11-06 15:30:00|10550.6|10548.6|10553.1|10551.1|10554.6|10552.6|10548.1|10546.1|187
1699284900000|2023-11-06 15:35:00|10552.1|10550.1|10566.6|10564.6|10567.6|10565.6|10552.1|10550.1|214
1699285200000|2023-11-06 15:40:00|10567.1|10565.1|10568.1|10566.1|10570.1|10568.1|10565.1|10563.1|188
1699285500000|2023-11-06 15:45:00|10567.6|10565.6|10572.1|10570.1|10572.1|10570.1|10564.1|10562.1|231
1699285800000|2023-11-06 15:50:00|10571.6|10569.6|10573.6|10571.6|10576.6|10574.6|10570.6|10568.6|219
1699286100000|2023-11-06 15:55:00|10574.1|10572.1|10573.6|10571.6|10574.1|10572.1|10570.1|10568.1|179
1699286400000|2023-11-06 16:00:00|10574.1|10572.1|10572.1|10570.1|10575.1|10573.1|10572.1|10570.1|246
1699286700000|2023-11-06 16:05:00|10571.6|10569.6|10570.1|10568.1|10574.1|10572.1|10570.1|10568.1|235
1699287000000|2023-11-06 16:10:00|10570.6|10568.6|10568.1|10566.1|10570.6|10568.6|10565.1|10563.1|495
1699287300000|2023-11-06 16:15:00|10568.6|10566.6|10568.1|10566.1|10569.1|10567.1|10565.1|10563.1|466
1699287600000|2023-11-06 16:20:00|10567.1|10565.1|10567.1|10565.1|10570.1|10568.1|10564.6|10562.6|640
1699287900000|2023-11-06 16:25:00|10566.6|10564.6|10576.1|10574.1|10576.1|10574.1|10565.6|10563.6|1129
1699288200000|2023-11-06 16:30:00|10576.6|10574.6|10571.6|10569.6|10579.1|10577.1|10570.1|10568.1|995
1699288500000|2023-11-06 16:35:00|10572.1|10570.1|10569.1|10567.1|10573.6|10571.6|10568.1|10566.1|278
1699288800000|2023-11-06 16:40:00|10569.6|10567.6|10569.1|10567.1|10573.1|10571.1|10568.6|10566.6|56
1699289100000|2023-11-06 16:45:00|10569.6|10567.6|10567.1|10565.1|10570.1|10568.1|10565.6|10563.6|68
1699289400000|2023-11-06 16:50:00|10566.6|10564.6|10568.6|10566.6|10569.1|10567.1|10566.6|10564.6|32
1699289700000|2023-11-06 16:55:00|10569.1|10567.1|10571.6|10569.6|10573.1|10571.1|10568.6|10566.6|45
1699290000000|2023-11-06 17:00:00|10572.1|10570.1|10569.6|10567.6|10572.1|10570.1|10568.6|10566.6|30
1699290300000|2023-11-06 17:05:00|10569.1|10567.1|10568.6|10566.6|10570.1|10568.1|10567.1|10565.1|44
1699290600000|2023-11-06 17:10:00|10568.1|10566.1|10566.6|10564.6|10568.6|10566.6|10565.1|10563.1|11
1699290900000|2023-11-06 17:15:00|10565.1|10563.1|10566.6|10564.6|10569.1|10567.1|10565.1|10563.1|22
1699291200000|2023-11-06 17:20:00|10567.1|10565.1|10565.6|10563.6|10568.6|10566.6|10563.6|10561.6|33
1699291500000|2023-11-06 17:25:00|10565.1|10563.1|10564.1|10562.1|10566.1|10564.1|10562.6|10560.6|22
1699291800000|2023-11-06 17:30:00|10564.6|10562.6|10565.6|10563.6|10566.1|10564.1|10563.6|10561.6|26
1699292100000|2023-11-06 17:35:00|10566.1|10564.1|10567.1|10565.1|10567.1|10565.1|10564.1|10562.1|3
1699292400000|2023-11-06 17:40:00|10566.6|10564.6|10565.1|10563.1|10567.1|10565.1|10563.6|10561.6|16
1699292700000|2023-11-06 17:45:00|10564.6|10562.6|10563.6|10561.6|10566.1|10564.1|10563.1|10561.1|8
1699293000000|2023-11-06 17:50:00|10563.1|10561.1|10563.6|10561.6|10563.6|10561.6|10560.6|10558.6|21
1699293300000|2023-11-06 17:55:00|10564.1|10562.1|10563.6|10561.6|10565.1|10563.1|10559.1|10557.1|37
1699293600000|2023-11-06 18:00:00|10563.1|10561.1|10560.6|10558.6|10564.1|10562.1|10558.6|10556.6|30
1699293900000|2023-11-06 18:05:00|10561.1|10559.1|10560.6|10558.6|10561.6|10559.6|10560.1|10558.1|9
1699294200000|2023-11-06 18:10:00|10561.1|10559.1|10558.6|10556.6|10561.6|10559.6|10557.1|10555.1|28
1699294500000|2023-11-06 18:15:00|10559.1|10557.1|10556.6|10554.6|10560.1|10558.1|10556.1|10554.1|14
1699294800000|2023-11-06 18:20:00|10556.1|10554.1|10558.1|10556.1|10558.1|10556.1|10554.1|10552.1|16
1699295100000|2023-11-06 18:25:00|10558.6|10556.6|10558.6|10556.6|10558.6|10556.6|10556.1|10554.1|27
1699295400000|2023-11-06 18:30:00|10558.1|10556.1|10557.6|10555.6|10558.1|10556.1|10555.6|10553.6|10
1699295700000|2023-11-06 18:35:00|10558.1|10556.1|10560.6|10558.6|10562.6|10560.6|10558.1|10556.1|13
1699296000000|2023-11-06 18:40:00|10560.1|10558.1|10561.1|10559.1|10562.6|10560.6|10560.1|10558.1|3
1699296300000|2023-11-06 18:45:00|10560.6|10558.6|10559.6|10557.6|10560.6|10558.6|10557.6|10555.6|13
1699296600000|2023-11-06 18:50:00|10559.1|10557.1|10557.1|10555.1|10559.6|10557.6|10555.1|10553.1|26
1699296900000|2023-11-06 18:55:00|10557.6|10555.6|10558.6|10556.6|10559.6|10557.6|10556.1|10554.1|13
1699297200000|2023-11-06 19:00:00|10558.1|10556.1|10559.6|10557.6|10559.6|10557.6|10557.1|10555.1|12
1699297500000|2023-11-06 19:05:00|10559.1|10557.1|10557.6|10555.6|10559.6|10557.6|10556.1|10554.1|17
1699297800000|2023-11-06 19:10:00|10558.1|10556.1|10558.1|10556.1|10560.6|10558.6|10557.1|10555.1|6
1699298100000|2023-11-06 19:15:00|10557.6|10555.6|10559.6|10557.6|10561.1|10559.1|10557.1|10555.1|9
1699298400000|2023-11-06 19:20:00|10560.1|10558.1|10561.1|10559.1|10561.6|10559.6|10558.6|10556.6|5
1699298700000|2023-11-06 19:25:00|10561.6|10559.6|10564.6|10562.6|10564.6|10562.6|10561.1|10559.1|9
1699299000000|2023-11-06 19:30:00|10564.1|10562.1|10566.6|10564.6|10567.6|10565.6|10562.1|10560.1|36
1699299300000|2023-11-06 19:35:00|10567.1|10565.1|10569.1|10567.1|10569.6|10567.6|10566.1|10564.1|6
1699299600000|2023-11-06 19:40:00|10568.6|10566.6|10573.6|10571.6|10574.1|10572.1|10568.6|10566.6|10
1699299900000|2023-11-06 19:45:00|10573.1|10571.1|10570.6|10568.6|10573.1|10571.1|10570.1|10568.1|11
1699300200000|2023-11-06 19:50:00|10571.1|10569.1|10573.1|10571.1|10573.1|10571.1|10570.6|10568.6|5
1699300500000|2023-11-06 19:55:00|10573.6|10571.6|10572.6|10570.6|10574.6|10572.6|10572.1|10570.1|8
1699300800000|2023-11-06 20:00:00|10572.1|10570.1|10574.1|10572.1|10574.1|10572.1|10571.6|10569.6|3
1699301100000|2023-11-06 20:05:00|10573.6|10571.6|10577.1|10575.1|10577.1|10575.1|10572.1|10570.1|42
1699301400000|2023-11-06 20:10:00|10577.6|10575.6|10577.1|10575.1|10579.1|10577.1|10577.1|10575.1|43
1699301700000|2023-11-06 20:15:00|10576.6|10574.6|10575.6|10573.6|10577.1|10575.1|10575.6|10573.6|17
1699302000000|2023-11-06 20:20:00|10575.1|10573.1|10576.6|10574.6|10577.1|10575.1|10574.6|10572.6|15
1699302300000|2023-11-06 20:25:00|10577.1|10575.1|10578.1|10576.1|10578.1|10576.1|10574.1|10572.1|20
1699302600000|2023-11-06 20:30:00|10578.6|10576.6|10578.1|10576.1|10579.1|10577.1|10576.1|10574.1|14
1699302900000|2023-11-06 20:35:00|10577.6|10575.6|10572.6|10570.6|10577.6|10575.6|10572.1|10570.1|31
1699303200000|2023-11-06 20:40:00|10572.1|10570.1|10570.6|10568.6|10574.6|10572.6|10570.1|10568.1|38
1699303500000|2023-11-06 20:45:00|10570.1|10568.1|10565.1|10563.1|10570.1|10568.1|10564.1|10562.1|76
1699303800000|2023-11-06 20:50:00|10564.6|10562.6|10563.1|10561.1|10566.1|10564.1|10562.6|10560.6|60
1699304100000|2023-11-06 20:55:00|10562.6|10560.6|10573.2|10567.2|10574.6|10571.1|10562.6|10560.6|79
1699304400000|2023-11-06 21:00:00|10575.7|10569.7|10572|10566|10576.1|10570.1|10572|10566|0
1699304700000|2023-11-06 21:05:00|10571.8|10565.8|10571.7|10565.7|10572|10566|10570.1|10564.1|0
1699305000000|2023-11-06 21:10:00|10571.8|10565.8|10571.7|10565.7|10572|10566|10570.6|10564.6|0
1699305300000|2023-11-06 21:15:00|10572|10566|10572|10566|10572|10566|10571.4|10565.4|0
1699305600000|2023-11-06 21:20:00|10571.6|10565.6|10570.2|10564.2|10571.6|10565.6|10569.8|10563.8|0
1699305900000|2023-11-06 21:25:00|10569.8|10563.8|10569.8|10563.8|10570.5|10564.5|10569.8|10563.8|0
1699306200000|2023-11-06 21:30:00|10570.2|10564.2|10570.2|10564.2|10570.2|10564.2|10570.2|10564.2|0
1699306500000|2023-11-06 21:35:00|10569.9|10563.9|10569.8|10563.8|10569.9|10563.9|10569.8|10563.8|0
1699306800000|2023-11-06 21:40:00|10569.9|10563.9|10571.3|10565.3|10571.3|10565.3|10569.9|10563.9|0
1699307100000|2023-11-06 21:45:00|10570.8|10564.8|10570.5|10564.5|10570.8|10564.8|10570.5|10564.5|0
1699307400000|2023-11-06 21:50:00|10570.4|10564.4|10570.5|10564.5|10570.7|10564.7|10570.2|10564.2|0
1699307700000|2023-11-06 21:55:00|10570.2|10564.2|10569.6|10563.6|10570.7|10564.7|10569.4|10563.4|0
1699308000000|2023-11-06 22:00:00|10569.7|10563.7|10570.2|10564.2|10570.2|10564.2|10569.7|10563.7|0
1699308300000|2023-11-06 22:05:00|10570.1|10564.1|10570.2|10564.2|10570.2|10564.2|10570.1|10564.1|0
1699308600000|2023-11-06 22:10:00|10570.1|10564.1|10570.2|10564.2|10570.2|10564.2|10570.1|10564.1|0
1699308900000|2023-11-06 22:15:00|10569.9|10563.9|10570.4|10564.4|10570.4|10564.4|10569.9|10563.9|0
1699309200000|2023-11-06 22:20:00|10570.5|10564.5|10570.5|10564.5|10570.8|10564.8|10569.9|10563.9|0
1699309500000|2023-11-06 22:25:00|10570.1|10564.1|10570.2|10564.2|10570.2|10564.2|10570.1|10564.1|0
1699309800000|2023-11-06 22:30:00|10570.1|10564.1|10570.2|10564.2|10570.5|10564.5|10570.1|10564.1|0
1699310100000|2023-11-06 22:35:00|10570.4|10564.4|10570.1|10564.1|10570.4|10564.4|10570.1|10564.1|0
1699310700000|2023-11-06 22:45:00|10569.9|10563.9|10569.9|10563.9|10569.9|10563.9|10569.9|10563.9|0
1699311000000|2023-11-06 22:50:00|10570.1|10564.1|10569.9|10563.9|10570.1|10564.1|10569.9|10563.9|0
1699311300000|2023-11-06 22:55:00|10569.8|10563.8|10569.9|10563.9|10570.1|10564.1|10569.6|10563.6|0
1699311600000|2023-11-06 23:00:00|10569.8|10563.8|10567.6|10561.6|10569.8|10563.8|10566.4|10560.4|0
1699311900000|2023-11-06 23:05:00|10567.9|10561.9|10566.7|10560.7|10567.9|10561.9|10565.9|10559.9|0
1699312200000|2023-11-06 23:10:00|10566.9|10560.9|10565.5|10559.5|10567.6|10561.6|10565.5|10559.5|0
1699312500000|2023-11-06 23:15:00|10565.6|10559.6|10564.4|10558.4|10565.8|10559.8|10564.4|10558.4|0
1699312800000|2023-11-06 23:20:00|10564.6|10558.6|10564|10558|10564.7|10558.7|10562.6|10556.6|0
1699313100000|2023-11-06 23:25:00|10563.8|10557.8|10564|10558|10564.4|10558.4|10563.7|10557.7|0
1699313400000|2023-11-06 23:30:00|10564.4|10558.4|10564|10558|10564.4|10558.4|10563.7|10557.7|0
1699313700000|2023-11-06 23:35:00|10563.8|10557.8|10562.1|10556.1|10563.8|10557.8|10562.1|10556.1|0
1699314000000|2023-11-06 23:40:00|10562.4|10556.4|10563.3|10557.3|10563.7|10557.7|10562.1|10556.1|0
1699314300000|2023-11-06 23:45:00|10563|10557|10564|10558|10564.7|10558.7|10563|10557|0
1699314600000|2023-11-06 23:50:00|10563.9|10557.9|10564|10558|10564.7|10558.7|10563.7|10557.7|0
1699314900000|2023-11-06 23:55:00|10564.4|10558.4|10564|10558|10564.7|10558.7|10564|10558|0
1699315200000|2023-11-07 00:00:00|10564.4|10558.4|10563.7|10557.7|10564.7|10558.7|10563.3|10557.3|0
1699315500000|2023-11-07 00:05:00|10563.8|10557.8|10562.9|10556.9|10564.7|10558.7|10562.6|10556.6|0
1699315800000|2023-11-07 00:10:00|10562.6|10556.6|10565.8|10559.8|10566.3|10560.3|10562.6|10556.6|0
1699316100000|2023-11-07 00:15:00|10566|10560|10567.5|10561.5|10567.5|10561.5|10565.8|10559.8|0
1699316400000|2023-11-07 00:20:00|10566|10560|10566|10560|10566|10560|10564.5|10558.5|0
1699316700000|2023-11-07 00:25:00|10567.5|10561.5|10569|10563|10569|10563|10567.5|10561.5|0
1699317000000|2023-11-07 00:30:00|10567.5|10561.5|10567.5|10561.5|10567.5|10561.5|10566.7|10560.7|0
1699317300000|2023-11-07 00:35:00|10566|10560|10564.5|10558.5|10566|10560|10564.5|10558.5|0
1699317600000|2023-11-07 00:40:00|10566|10560|10564.5|10558.5|10566|10560|10564.5|10558.5|0
1699317900000|2023-11-07 00:45:00|10563|10557|10564.5|10558.5|10564.5|10558.5|10563|10557|0
1699318200000|2023-11-07 00:50:00|10563.8|10557.8|10566|10560|10566|10560|10563.8|10557.8|0
1699318500000|2023-11-07 00:55:00|10564.5|10558.5|10564.5|10558.5|10566|10560|10564.5|10558.5|0
1699318800000|2023-11-07 01:00:00|10563|10557|10564.5|10558.5|10564.5|10558.5|10561.5|10555.5|0
1699319100000|2023-11-07 01:05:00|10564.4|10558.4|10564.5|10558.5|10567.5|10561.5|10564.4|10558.4|0
1699319400000|2023-11-07 01:10:00|10565.9|10559.9|10566|10560|10566|10560|10564.5|10558.5|0
1699319700000|2023-11-07 01:15:00|10567.5|10561.5|10569.3|10563.3|10569.4|10563.4|10567.5|10561.5|0
1699320000000|2023-11-07 01:20:00|10567.8|10561.8|10567.8|10561.8|10567.8|10561.8|10567.8|10561.8|0
1699320600000|2023-11-07 01:30:00|10569.3|10563.3|10569.3|10563.3|10570.8|10564.8|10569.3|10563.3|0
1699320900000|2023-11-07 01:35:00|10567.8|10561.8|10567.8|10561.8|10569.3|10563.3|10567.8|10561.8|0
1699321200000|2023-11-07 01:40:00|10568.6|10562.6|10570.9|10564.9|10570.9|10564.9|10567.8|10561.8|0
1699321500000|2023-11-07 01:45:00|10572.4|10566.4|10570.9|10564.9|10572.4|10566.4|10570.9|10564.9|0
1699321800000|2023-11-07 01:50:00|10569.4|10563.4|10569.3|10563.3|10570.9|10564.9|10569.3|10563.3|0
1699322100000|2023-11-07 01:55:00|10567.8|10561.8|10569.4|10563.4|10569.4|10563.4|10567.8|10561.8|0
1699322400000|2023-11-07 02:00:00|10569.3|10563.3|10569.4|10563.4|10569.4|10563.4|10569.3|10563.3|0
1699322700000|2023-11-07 02:05:00|10568.6|10562.6|10567.8|10561.8|10569.4|10563.4|10566.4|10560.4|0
1699323000000|2023-11-07 02:10:00|10569.3|10563.3|10566.3|10560.3|10569.3|10563.3|10566.3|10560.3|0
1699323300000|2023-11-07 02:15:00|10566.4|10560.4|10567.8|10561.8|10568.6|10562.6|10566.3|10560.3|0
1699323600000|2023-11-07 02:20:00|10567.1|10561.1|10568.6|10562.6|10569.3|10563.3|10566.3|10560.3|0
1699323900000|2023-11-07 02:25:00|10567.8|10561.8|10567.8|10561.8|10568.6|10562.6|10566.4|10560.4|0
1699324200000|2023-11-07 02:30:00|10566.3|10560.3|10567.8|10561.8|10567.8|10561.8|10566.3|10560.3|0
1699324500000|2023-11-07 02:35:00|10568.6|10562.6|10567.8|10561.8|10569.3|10563.3|10567.8|10561.8|0
1699324800000|2023-11-07 02:40:00|10569.3|10563.3|10566.3|10560.3|10569.3|10563.3|10566.3|10560.3|0
1699325100000|2023-11-07 02:45:00|10567.8|10561.8|10567.8|10561.8|10567.8|10561.8|10566.3|10560.3|0
1699325400000|2023-11-07 02:50:00|10566.3|10560.3|10567.8|10561.8|10567.8|10561.8|10566.3|10560.3|0
1699325700000|2023-11-07 02:55:00|10567.1|10561.1|10567.8|10561.8|10569.3|10563.3|10566.3|10560.3|0
1699326000000|2023-11-07 03:00:00|10567.1|10561.1|10566.3|10560.3|10567.8|10561.8|10566.3|10560.3|0
1699326900000|2023-11-07 03:15:00|10567|10561|10565.6|10559.6|10567.8|10561.8|10564.8|10558.8|0
1699327200000|2023-11-07 03:20:00|10564.8|10558.8|10566.3|10560.3|10566.3|10560.3|10564.8|10558.8|0
1699327500000|2023-11-07 03:25:00|10565.5|10559.5|10565.5|10559.5|10565.6|10559.6|10564.8|10558.8|0
1699327800000|2023-11-07 03:30:00|10566.3|10560.3|10569.3|10563.3|10569.3|10563.3|10563.3|10557.3|0
1699328100000|2023-11-07 03:35:00|10567.8|10561.8|10566.3|10560.3|10568.6|10562.6|10566.3|10560.3|0
1699328400000|2023-11-07 03:40:00|10564.8|10558.8|10563.3|10557.3|10566.3|10560.3|10563.3|10557.3|0
1699328700000|2023-11-07 03:45:00|10564.8|10558.8|10564.8|10558.8|10564.8|10558.8|10563.3|10557.3|0
1699329000000|2023-11-07 03:50:00|10566.3|10560.3|10566.3|10560.3|10566.3|10560.3|10564.8|10558.8|0
1699329300000|2023-11-07 03:55:00|10567.8|10561.8|10567.8|10561.8|10567.8|10561.8|10566.3|10560.3|0
1699329600000|2023-11-07 04:00:00|10566.3|10560.3|10567.8|10561.8|10567.8|10561.8|10566.3|10560.3|0
1699329900000|2023-11-07 04:05:00|10566.3|10560.3|10566.3|10560.3|10567.8|10561.8|10566.3|10560.3|0
1699330200000|2023-11-07 04:10:00|10564.8|10558.8|10566.3|10560.3|10567.8|10561.8|10564.8|10558.8|0
1699330500000|2023-11-07 04:15:00|10567.8|10561.8|10567.8|10561.8|10567.8|10561.8|10566.3|10560.3|0
1699330800000|2023-11-07 04:20:00|10566.3|10560.3|10566.3|10560.3|10566.3|10560.3|10564.8|10558.8|0
1699331100000|2023-11-07 04:25:00|10567.1|10561.1|10566.3|10560.3|10567.8|10561.8|10566.3|10560.3|0
1699331400000|2023-11-07 04:30:00|10564.8|10558.8|10566.3|10560.3|10566.3|10560.3|10564.8|10558.8|0
1699331700000|2023-11-07 04:35:00|10564.8|10558.8|10564.8|10558.8|10564.8|10558.8|10564.8|10558.8|0
1699332300000|2023-11-07 04:45:00|10563.3|10557.3|10563.3|10557.3|10564.8|10558.8|10563.3|10557.3|0
1699332600000|2023-11-07 04:50:00|10564.1|10558.1|10564.8|10558.8|10564.8|10558.8|10564.1|10558.1|0
1699332900000|2023-11-07 04:55:00|10563.3|10557.3|10564.8|10558.8|10564.8|10558.8|10563.3|10557.3|0
1699333200000|2023-11-07 05:00:00|10563.3|10557.3|10564.8|10558.8|10564.8|10558.8|10563.3|10557.3|0
1699333500000|2023-11-07 05:05:00|10564|10558|10564|10558|10564.8|10558.8|10563.3|10557.3|0
1699333800000|2023-11-07 05:10:00|10563.3|10557.3|10563.3|10557.3|10564.8|10558.8|10561.8|10555.8|0
1699334100000|2023-11-07 05:15:00|10562.6|10556.6|10561.8|10555.8|10562.6|10556.6|10561.8|10555.8|0
1699334400000|2023-11-07 05:20:00|10560.3|10554.3|10560.3|10554.3|10560.3|10554.3|10560.3|10554.3|0
1699335000000|2023-11-07 05:30:00|10561.8|10555.8|10561.9|10555.9|10561.9|10555.9|10560.3|10554.3|0
1699335600000|2023-11-07 05:40:00|10560.4|10554.4|10560.4|10554.4|10561.9|10555.9|10560.4|10554.4|0
1699335900000|2023-11-07 05:45:00|10558.9|10552.9|10558.9|10552.9|10558.9|10552.9|10558.9|10552.9|0
1699336200000|2023-11-07 05:50:00|10548.9|10542.9|10540.1|10534.1|10550.4|10544.4|10538.4|10532.4|0
1699336500000|2023-11-07 05:55:00|10540.2|10534.2|10538.7|10532.7|10540.2|10534.2|10538.7|10532.7|0
1699336800000|2023-11-07 06:00:00|10538.6|10532.6|10538.6|10532.6|10538.7|10532.7|10538.6|10532.6|0
1699337100000|2023-11-07 06:05:00|10538.7|10532.7|10540.1|10534.1|10541.6|10535.6|10538.6|10532.6|0
1699337400000|2023-11-07 06:10:00|10538.6|10532.6|10538.6|10532.6|10540.1|10534.1|10538.6|10532.6|0
1699338000000|2023-11-07 06:20:00|10537.1|10531.1|10535.6|10529.6|10537.1|10531.1|10535.6|10529.6|0
1699338300000|2023-11-07 06:25:00|10534.1|10528.1|10534.1|10528.1|10535.6|10529.6|10534.1|10528.1|0
1699338600000|2023-11-07 06:30:00|10532.6|10526.6|10532.6|10526.6|10534.1|10528.1|10532.6|10526.6|0
1699338900000|2023-11-07 06:35:00|10534.1|10528.1|10532.6|10526.6|10534.1|10528.1|10532.6|10526.6|0
1699339200000|2023-11-07 06:40:00|10532.7|10526.7|10532.7|10526.7|10532.7|10526.7|10532.6|10526.6|0
1699339500000|2023-11-07 06:45:00|10532.6|10526.6|10529.6|10523.6|10532.7|10526.7|10529.5|10523.5|0
1699339800000|2023-11-07 06:50:00|10528.1|10522.1|10529.6|10523.6|10531.1|10525.1|10526.6|10520.6|0
1699340100000|2023-11-07 06:55:00|10530.3|10524.3|10531.1|10525.1|10531.1|10525.1|10529.6|10523.6|0
1699340400000|2023-11-07 07:00:00|10545.6|10543.6|10547.6|10545.6|10551.1|10549.1|10544.6|10542.6|56
1699340700000|2023-11-07 07:05:00|10548.1|10546.1|10555.1|10553.1|10555.6|10553.6|10544.6|10542.6|33
1699341000000|2023-11-07 07:10:00|10554.6|10552.6|10558.6|10556.6|10558.6|10556.6|10553.1|10551.1|40
1699341300000|2023-11-07 07:15:00|10558.1|10556.1|10558.6|10556.6|10560.1|10558.1|10555.6|10553.6|11
1699341600000|2023-11-07 07:20:00|10559.1|10557.1|10560.6|10558.6|10562.1|10560.1|10557.1|10555.1|19
1699341900000|2023-11-07 07:25:00|10560.1|10558.1|10562.6|10560.6|10562.6|10560.6|10558.6|10556.6|26
1699342200000|2023-11-07 07:30:00|10563.1|10561.1|10558.1|10556.1|10565.1|10563.1|10558.1|10556.1|30
1699342500000|2023-11-07 07:35:00|10557.6|10555.6|10558.6|10556.6|10562.6|10560.6|10557.6|10555.6|41
1699342800000|2023-11-07 07:40:00|10557.6|10555.6|10557.6|10555.6|10559.1|10557.1|10554.6|10552.6|44
1699343100000|2023-11-07 07:45:00|10557.1|10555.1|10559.1|10557.1|10559.1|10557.1|10555.6|10553.6|7
1699343400000|2023-11-07 07:50:00|10558.6|10556.6|10559.1|10557.1|10559.6|10557.6|10552.6|10550.6|80
1699343700000|2023-11-07 07:55:00|10559.6|10557.6|10553.1|10551.1|10561.6|10559.6|10552.6|10550.6|135
1699344000000|2023-11-07 08:00:00|10554.6|10552.6|10593.6|10591.6|10594.1|10592.1|10550.1|10548.1|1196
1699344300000|2023-11-07 08:05:00|10592.6|10590.6|10597.6|10595.6|10602.6|10600.6|10584.6|10582.6|556
1699344600000|2023-11-07 08:10:00|10597.1|10595.1|10599.1|10597.1|10601.1|10599.1|10591.6|10589.6|382
1699344900000|2023-11-07 08:15:00|10598.6|10596.6|10614.1|10612.1|10614.1|10612.1|10597.6|10595.6|409
1699345200000|2023-11-07 08:20:00|10613.6|10611.6|10610.6|10608.6|10616.6|10614.6|10607.6|10605.6|315
1699345500000|2023-11-07 08:25:00|10610.1|10608.1|10603.1|10601.1|10615.6|10613.6|10601.1|10599.1|277
1699345800000|2023-11-07 08:30:00|10602.6|10600.6|10618.6|10616.6|10620.6|10618.6|10597.1|10595.1|513
1699346100000|2023-11-07 08:35:00|10619.1|10617.1|10606.6|10604.6|10619.6|10617.6|10603.1|10601.1|236
1699346400000|2023-11-07 08:40:00|10606.3|10604.3|10596.8|10594.8|10611.3|10609.3|10594.8|10592.8|163
1699346700000|2023-11-07 08:45:00|10596.3|10594.3|10603.8|10601.8|10605.8|10603.8|10594.8|10592.8|134
1699347000000|2023-11-07 08:50:00|10604.3|10602.3|10603.3|10601.3|10606.8|10604.8|10599.8|10597.8|222
1699347300000|2023-11-07 08:55:00|10603.8|10601.8|10608.8|10606.8|10611.8|10609.8|10601.3|10599.3|258
1699347600000|2023-11-07 09:00:00|10609.3|10607.3|10605.8|10603.8|10611.3|10609.3|10600.3|10598.3|148
1699347900000|2023-11-07 09:05:00|10606.3|10604.3|10603.3|10601.3|10606.3|10604.3|10597.3|10595.3|167
1699348200000|2023-11-07 09:10:00|10602.8|10600.8|10599.8|10597.8|10604.8|10602.8|10596.8|10594.8|121
1699348500000|2023-11-07 09:15:00|10599.3|10597.3|10586.8|10584.8|10599.8|10597.8|10586.8|10584.8|193
1699348800000|2023-11-07 09:20:00|10585.8|10583.8|10582.8|10580.8|10589.3|10587.3|10581.8|10579.8|121
1699349100000|2023-11-07 09:25:00|10582.3|10580.3|10583.8|10581.8|10585.8|10583.8|10581.8|10579.8|119
1699349400000|2023-11-07 09:30:00|10583.3|10581.3|10585.3|10583.3|10588.3|10586.3|10580.3|10578.3|145
1699349700000|2023-11-07 09:35:00|10584.8|10582.8|10589.8|10587.8|10592.8|10590.8|10584.8|10582.8|109
1699350000000|2023-11-07 09:40:00|10590.3|10588.3|10580.3|10578.3|10595.8|10593.8|10578.8|10576.8|612
1699350300000|2023-11-07 09:45:00|10579.8|10577.8|10584.8|10582.8|10586.8|10584.8|10576.8|10574.8|463
1699350600000|2023-11-07 09:50:00|10585.3|10583.3|10578.8|10576.8|10588.8|10586.8|10577.8|10575.8|116
1699350900000|2023-11-07 09:55:00|10578.3|10576.3|10570.8|10568.8|10580.3|10578.3|10569.8|10567.8|132
1699351200000|2023-11-07 10:00:00|10571.8|10569.8|10575.3|10573.3|10578.3|10576.3|10571.3|10569.3|152
1699351500000|2023-11-07 10:05:00|10574.8|10572.8|10579.3|10577.3|10579.3|10577.3|10570.8|10568.8|100
1699351800000|2023-11-07 10:10:00|10579.8|10577.8|10579.8|10577.8|10582.3|10580.3|10576.8|10574.8|112
1699352100000|2023-11-07 10:15:00|10580.3|10578.3|10576.8|10574.8|10586.8|10584.8|10575.8|10573.8|131
1699352400000|2023-11-07 10:20:00|10577.3|10575.3|10584.8|10582.8|10584.8|10582.8|10573.8|10571.8|143
1699352700000|2023-11-07 10:25:00|10584.3|10582.3|10594.3|10592.3|10595.8|10593.8|10582.3|10580.3|222
1699353000000|2023-11-07 10:30:00|10594.8|10592.8|10590.3|10588.3|10597.8|10595.8|10588.8|10586.8|149
1699353300000|2023-11-07 10:35:00|10590.8|10588.8|10590.3|10588.3|10595.3|10593.3|10587.8|10585.8|122
1699353600000|2023-11-07 10:40:00|10589.8|10587.8|10593.8|10591.8|10596.8|10594.8|10589.8|10587.8|142
1699353900000|2023-11-07 10:45:00|10594.8|10592.8|10597.8|10595.8|10599.8|10597.8|10593.3|10591.3|168
1699354200000|2023-11-07 10:50:00|10598.3|10596.3|10591.8|10589.8|10598.3|10596.3|10588.8|10586.8|176
1699354500000|2023-11-07 10:55:00|10592.8|10590.8|10591.8|10589.8|10596.8|10594.8|10589.8|10587.8|90
1699354800000|2023-11-07 11:00:00|10592.3|10590.3|10588.8|10586.8|10592.8|10590.8|10587.3|10585.3|96
1699355100000|2023-11-07 11:05:00|10589.3|10587.3|10587.8|10585.8|10591.3|10589.3|10582.3|10580.3|104
1699355400000|2023-11-07 11:10:00|10587.3|10585.3|10585.8|10583.8|10590.8|10588.8|10583.8|10581.8|60
1699355700000|2023-11-07 11:15:00|10584.8|10582.8|10584.8|10582.8|10586.8|10584.8|10581.8|10579.8|53
1699356000000|2023-11-07 11:20:00|10585.3|10583.3|10582.8|10580.8|10590.8|10588.8|10580.8|10578.8|67
1699356300000|2023-11-07 11:25:00|10583.8|10581.8|10583.3|10581.3|10584.8|10582.8|10580.8|10578.8|64
1699356600000|2023-11-07 11:30:00|10582.8|10580.8|10580.3|10578.3|10583.8|10581.8|10578.8|10576.8|70
1699356900000|2023-11-07 11:35:00|10579.8|10577.8|10576.3|10574.3|10582.3|10580.3|10572.8|10570.8|106
1699357200000|2023-11-07 11:40:00|10576.8|10574.8|10573.8|10571.8|10579.3|10577.3|10572.3|10570.3|100
1699357500000|2023-11-07 11:45:00|10574.3|10572.3|10574.8|10572.8|10578.8|10576.8|10573.8|10571.8|128
1699357800000|2023-11-07 11:50:00|10574.3|10572.3|10576.8|10574.8|10576.8|10574.8|10572.3|10570.3|124
1699358100000|2023-11-07 11:55:00|10576.3|10574.3|10577.8|10575.8|10579.3|10577.3|10573.8|10571.8|120
1699358400000|2023-11-07 12:00:00|10576.8|10574.8|10581.8|10579.8|10581.8|10579.8|10574.8|10572.8|56
1699358700000|2023-11-07 12:05:00|10581.3|10579.3|10576.8|10574.8|10583.8|10581.8|10574.8|10572.8|182
1699359000000|2023-11-07 12:10:00|10576.3|10574.3|10576.8|10574.8|10578.8|10576.8|10574.8|10572.8|92
1699359300000|2023-11-07 12:15:00|10576.3|10574.3|10574.3|10572.3|10576.8|10574.8|10569.3|10567.3|120
1699359600000|2023-11-07 12:20:00|10574.8|10572.8|10574.8|10572.8|10575.3|10573.3|10570.3|10568.3|108
1699359900000|2023-11-07 12:25:00|10574.3|10572.3|10570.8|10568.8|10574.8|10572.8|10568.8|10566.8|82
1699360200000|2023-11-07 12:30:00|10570.3|10568.3|10572.8|10570.8|10574.8|10572.8|10568.8|10566.8|70
1699360500000|2023-11-07 12:35:00|10571.8|10569.8|10571.3|10569.3|10575.8|10573.8|10570.3|10568.3|114
1699360800000|2023-11-07 12:40:00|10570.7|10568.7|10573.2|10571.2|10573.7|10571.7|10567.2|10565.2|81
1699361100000|2023-11-07 12:45:00|10573.7|10571.7|10576.7|10574.7|10577.2|10575.2|10573.2|10571.2|76
1699361400000|2023-11-07 12:50:00|10576.2|10574.2|10569.7|10567.7|10577.2|10575.2|10568.2|10566.2|93
1699361700000|2023-11-07 12:55:00|10569.2|10567.2|10573.7|10571.7|10576.2|10574.2|10568.2|10566.2|98
1699362000000|2023-11-07 13:00:00|10573.2|10571.2|10571.7|10569.7|10575.2|10573.2|10569.2|10567.2|166
1699362300000|2023-11-07 13:05:00|10572.2|10570.2|10582.7|10580.7|10583.7|10581.7|10571.2|10569.2|179
1699362600000|2023-11-07 13:10:00|10582.2|10580.2|10583.2|10581.2|10586.2|10584.2|10581.2|10579.2|127
1699362900000|2023-11-07 13:15:00|10582.7|10580.7|10583.2|10581.2|10583.7|10581.7|10578.2|10576.2|89
1699363200000|2023-11-07 13:20:00|10582.7|10580.7|10582.2|10580.2|10583.2|10581.2|10578.2|10576.2|134
1699363500000|2023-11-07 13:25:00|10581.7|10579.7|10586.2|10584.2|10586.2|10584.2|10578.2|10576.2|116
1699363800000|2023-11-07 13:30:00|10586.7|10584.7|10593.2|10591.2|10596.2|10594.2|10586.2|10584.2|131
1699364100000|2023-11-07 13:35:00|10593.7|10591.7|10599.2|10597.2|10600.2|10598.2|10593.2|10591.2|111
1699364400000|2023-11-07 13:40:00|10598.7|10596.7|10600.2|10598.2|10600.2|10598.2|10595.7|10593.7|195
1699364700000|2023-11-07 13:45:00|10599.7|10597.7|10597.2|10595.2|10603.2|10601.2|10595.7|10593.7|141
1699365000000|2023-11-07 13:50:00|10597.7|10595.7|10601.2|10599.2|10601.2|10599.2|10594.2|10592.2|136
1699365300000|2023-11-07 13:55:00|10600.7|10598.7|10605.2|10603.2|10610.2|10608.2|10600.2|10598.2|169
1699365600000|2023-11-07 14:00:00|10605.7|10603.7|10595.2|10593.2|10606.2|10604.2|10595.2|10593.2|119
1699365900000|2023-11-07 14:05:00|10595.7|10593.7|10596.7|10594.7|10600.7|10598.7|10593.2|10591.2|156
1699366200000|2023-11-07 14:10:00|10597.2|10595.2|10593.2|10591.2|10598.2|10596.2|10593.2|10591.2|100
1699366500000|2023-11-07 14:15:00|10593.7|10591.7|10596.2|10594.2|10599.2|10597.2|10593.2|10591.2|132
1699366800000|2023-11-07 14:20:00|10596.7|10594.7|10595.2|10593.2|10603.2|10601.2|10595.2|10593.2|817
1699367100000|2023-11-07 14:25:00|10595.7|10593.7|10600.7|10598.7|10601.2|10599.2|10592.7|10590.7|124
1699367400000|2023-11-07 14:30:00|10600.2|10598.2|10589.7|10587.7|10601.2|10599.2|10589.2|10587.2|321
1699367700000|2023-11-07 14:35:00|10589.2|10587.2|10583.2|10581.2|10590.2|10588.2|10581.7|10579.7|191
1699368000000|2023-11-07 14:40:00|10583.7|10581.7|10586.7|10584.7|10587.2|10585.2|10579.7|10577.7|154
1699368300000|2023-11-07 14:45:00|10587.2|10585.2|10582.2|10580.2|10590.7|10588.7|10579.2|10577.2|193
1699368600000|2023-11-07 14:50:00|10581.7|10579.7|10588.2|10586.2|10589.2|10587.2|10578.2|10576.2|202
1699368900000|2023-11-07 14:55:00|10589.2|10587.2|10590.7|10588.7|10596.2|10594.2|10588.2|10586.2|286
1699369200000|2023-11-07 15:00:00|10591.2|10589.2|10583.2|10581.2|10595.2|10593.2|10576.2|10574.2|234
1699369500000|2023-11-07 15:05:00|10582.7|10580.7|10574.7|10572.7|10583.2|10581.2|10571.2|10569.2|391
1699369800000|2023-11-07 15:10:00|10573.8|10571.8|10577.8|10575.8|10580.3|10578.3|10570.3|10568.3|113
1699370100000|2023-11-07 15:15:00|10577.3|10575.3|10577.8|10575.8|10578.3|10576.3|10571.8|10569.8|85
1699370400000|2023-11-07 15:20:00|10577.3|10575.3|10578.3|10576.3|10579.3|10577.3|10574.3|10572.3|91
1699370700000|2023-11-07 15:25:00|10578.8|10576.8|10581.8|10579.8|10582.3|10580.3|10575.8|10573.8|112
1699371000000|2023-11-07 15:30:00|10581.3|10579.3|10582.8|10580.8|10584.8|10582.8|10577.3|10575.3|137
1699371300000|2023-11-07 15:35:00|10583.3|10581.3|10586.3|10584.3|10587.3|10585.3|10582.3|10580.3|115
1699371600000|2023-11-07 15:40:00|10585.8|10583.8|10590.3|10588.3|10591.3|10589.3|10585.8|10583.8|144
1699371900000|2023-11-07 15:45:00|10589.8|10587.8|10592.3|10590.3|10592.8|10590.8|10586.3|10584.3|139
1699372200000|2023-11-07 15:50:00|10592.8|10590.8|10596.3|10594.3|10598.8|10596.8|10591.3|10589.3|209
1699372500000|2023-11-07 15:55:00|10596.8|10594.8|10594.3|10592.3|10598.3|10596.3|10589.8|10587.8|258
1699372800000|2023-11-07 16:00:00|10593.8|10591.8|10585.8|10583.8|10594.3|10592.3|10583.3|10581.3|222
1699373100000|2023-11-07 16:05:00|10586.3|10584.3|10578.3|10576.3|10587.8|10585.8|10578.3|10576.3|216
1699373400000|2023-11-07 16:10:00|10578.8|10576.8|10573.8|10571.8|10579.3|10577.3|10572.3|10570.3|919
1699373700000|2023-11-07 16:15:00|10574.3|10572.3|10578.3|10576.3|10581.3|10579.3|10573.8|10571.8|433
1699374000000|2023-11-07 16:20:00|10578.8|10576.8|10583.3|10581.3|10586.3|10584.3|10578.8|10576.8|300
1699374300000|2023-11-07 16:25:00|10582.8|10580.8|10574.3|10572.3|10584.3|10582.3|10570.3|10568.3|1202
1699374600000|2023-11-07 16:30:00|10573.8|10571.8|10577.3|10575.3|10578.3|10576.3|10573.8|10571.8|815
1699374900000|2023-11-07 16:35:00|10576.8|10574.8|10579.3|10577.3|10581.8|10579.8|10576.8|10574.8|237
1699375200000|2023-11-07 16:40:00|10579.8|10577.8|10579.3|10577.3|10582.3|10580.3|10577.8|10575.8|95
1699375500000|2023-11-07 16:45:00|10580.3|10578.3|10574.3|10572.3|10580.3|10578.3|10573.8|10571.8|38
1699375800000|2023-11-07 16:50:00|10574.8|10572.8|10575.8|10573.8|10575.8|10573.8|10572.8|10570.8|34
1699376100000|2023-11-07 16:55:00|10575.3|10573.3|10572.8|10570.8|10575.3|10573.3|10572.3|10570.3|79
1699376400000|2023-11-07 17:00:00|10572.3|10570.3|10572.8|10570.8|10572.8|10570.8|10568.8|10566.8|45
1699376700000|2023-11-07 17:05:00|10572.3|10570.3|10572.3|10570.3|10572.3|10570.3|10570.3|10568.3|28
1699377000000|2023-11-07 17:10:00|10572.8|10570.8|10572.8|10570.8|10573.8|10571.8|10571.3|10569.3|19
1699377300000|2023-11-07 17:15:00|10572.3|10570.3|10572.8|10570.8|10573.3|10571.3|10569.3|10567.3|37
1699377600000|2023-11-07 17:20:00|10573.8|10571.8|10572.8|10570.8|10573.8|10571.8|10572.3|10570.3|11
1699377900000|2023-11-07 17:25:00|10573.3|10571.3|10573.8|10571.8|10574.3|10572.3|10572.3|10570.3|24
1699378200000|2023-11-07 17:30:00|10573.3|10571.3|10573.8|10571.8|10575.8|10573.8|10569.3|10567.3|37
1699378500000|2023-11-07 17:35:00|10573.3|10571.3|10574.8|10572.8|10575.3|10573.3|10571.8|10569.8|8
1699378800000|2023-11-07 17:40:00|10574.3|10572.3|10574.3|10572.3|10574.8|10572.8|10572.8|10570.8|8
1699379100000|2023-11-07 17:45:00|10574.8|10572.8|10572.8|10570.8|10577.8|10575.8|10571.8|10569.8|36
1699379400000|2023-11-07 17:50:00|10573.3|10571.3|10570.8|10568.8|10573.8|10571.8|10569.3|10567.3|10
1699379700000|2023-11-07 17:55:00|10570.3|10568.3|10575.3|10573.3|10575.3|10573.3|10569.8|10567.8|9
1699380000000|2023-11-07 18:00:00|10574.8|10572.8|10577.3|10575.3|10577.3|10575.3|10573.3|10571.3|29
1699380300000|2023-11-07 18:05:00|10576.8|10574.8|10579.3|10577.3|10579.3|10577.3|10575.3|10573.3|27
1699380600000|2023-11-07 18:10:00|10578.8|10576.8|10578.8|10576.8|10579.8|10577.8|10577.8|10575.8|12
1699380900000|2023-11-07 18:15:00|10579.3|10577.3|10577.8|10575.8|10580.3|10578.3|10577.3|10575.3|20
1699381200000|2023-11-07 18:20:00|10577.3|10575.3|10577.3|10575.3|10578.3|10576.3|10574.8|10572.8|14
1699381500000|2023-11-07 18:25:00|10576.8|10574.8|10574.8|10572.8|10576.8|10574.8|10574.8|10572.8|7
1699381800000|2023-11-07 18:30:00|10575.3|10573.3|10577.8|10575.8|10578.3|10576.3|10575.3|10573.3|20
1699382100000|2023-11-07 18:35:00|10578.3|10576.3|10579.3|10577.3|10580.3|10578.3|10577.8|10575.8|16
1699382400000|2023-11-07 18:40:00|10579.8|10577.8|10578.3|10576.3|10580.3|10578.3|10577.8|10575.8|9
1699382700000|2023-11-07 18:45:00|10578.8|10576.8|10578.8|10576.8|10580.3|10578.3|10577.8|10575.8|25
1699383000000|2023-11-07 18:50:00|10579.3|10577.3|10575.8|10573.8|10579.3|10577.3|10575.8|10573.8|12
1699383300000|2023-11-07 18:55:00|10575.3|10573.3|10574.8|10572.8|10575.8|10573.8|10571.8|10569.8|6
1699383600000|2023-11-07 19:00:00|10575.3|10573.3|10575.8|10573.8|10577.3|10575.3|10574.8|10572.8|10
1699383900000|2023-11-07 19:05:00|10575.3|10573.3|10576.8|10574.8|10576.8|10574.8|10574.8|10572.8|6
1699384200000|2023-11-07 19:10:00|10577.3|10575.3|10575.8|10573.8|10577.8|10575.8|10575.8|10573.8|6
1699384500000|2023-11-07 19:15:00|10576.3|10574.3|10575.8|10573.8|10576.8|10574.8|10574.3|10572.3|9
1699384800000|2023-11-07 19:20:00|10576.3|10574.3|10578.3|10576.3|10578.3|10576.3|10576.3|10574.3|4
1699385100000|2023-11-07 19:25:00|10577.8|10575.8|10575.8|10573.8|10577.8|10575.8|10574.8|10572.8|3
1699385400000|2023-11-07 19:30:00|10576.3|10574.3|10576.8|10574.8|10576.8|10574.8|10575.8|10573.8|1
1699385700000|2023-11-07 19:35:00|10576.3|10574.3|10575.3|10573.3|10576.8|10574.8|10574.3|10572.3|9
1699386000000|2023-11-07 19:40:00|10574.8|10572.8|10575.3|10573.3|10575.8|10573.8|10572.8|10570.8|20
1699386300000|2023-11-07 19:45:00|10574.8|10572.8|10576.8|10574.8|10578.3|10576.3|10574.3|10572.3|16
1699386600000|2023-11-07 19:50:00|10577.3|10575.3|10578.8|10576.8|10579.3|10577.3|10576.3|10574.3|22
1699386900000|2023-11-07 19:55:00|10579.3|10577.3|10578.8|10576.8|10580.3|10578.3|10578.3|10576.3|25
1699387200000|2023-11-07 20:00:00|10579.3|10577.3|10579.8|10577.8|10581.3|10579.3|10578.8|10576.8|20
1699387500000|2023-11-07 20:05:00|10580.3|10578.3|10579.3|10577.3|10580.3|10578.3|10577.8|10575.8|10
1699387800000|2023-11-07 20:10:00|10579.8|10577.8|10579.3|10577.3|10579.8|10577.8|10578.3|10576.3|5
1699388100000|2023-11-07 20:15:00|10578.8|10576.8|10579.8|10577.8|10579.8|10577.8|10578.3|10576.3|4
1699388400000|2023-11-07 20:20:00|10579.3|10577.3|10580.3|10578.3|10580.8|10578.8|10578.8|10576.8|8
1699388700000|2023-11-07 20:25:00|10580.8|10578.8|10583.3|10581.3|10583.3|10581.3|10580.8|10578.8|37
1699389000000|2023-11-07 20:30:00|10583.8|10581.8|10581.3|10579.3|10584.8|10582.8|10580.8|10578.8|26
1699389300000|2023-11-07 20:35:00|10581.8|10579.8|10582.3|10580.3|10583.3|10581.3|10581.3|10579.3|22
1699389600000|2023-11-07 20:40:00|10582.8|10580.8|10583.8|10581.8|10583.8|10581.8|10582.3|10580.3|8
1699389900000|2023-11-07 20:45:00|10583.3|10581.3|10582.8|10580.8|10584.8|10582.8|10580.8|10578.8|35
1699390200000|2023-11-07 20:50:00|10582.3|10580.3|10577.8|10575.8|10582.8|10580.8|10577.3|10575.3|8
1699390500000|2023-11-07 20:55:00|10577.3|10575.3|10579|10573|10579|10575.8|10573.8|10571.8|27
1699390800000|2023-11-07 21:00:00|10578.6|10572.6|10578.6|10572.6|10579.3|10573.3|10576.9|10570.9|0
1699391100000|2023-11-07 21:05:00|10579|10573|10579.3|10573.3|10579.3|10573.3|10577.2|10571.2|0
1699391400000|2023-11-07 21:10:00|10579.6|10573.6|10577.5|10571.5|10579.6|10573.6|10577.5|10571.5|0
1699391700000|2023-11-07 21:15:00|10578|10572|10578|10572|10578.3|10572.3|10578|10572|0
1699392000000|2023-11-07 21:20:00|10578.1|10572.1|10578.6|10572.6|10578.6|10572.6|10577.7|10571.7|0
1699392300000|2023-11-07 21:25:00|10579|10573|10580.1|10574.1|10580.4|10574.4|10579|10573|0
1699392600000|2023-11-07 21:30:00|10580.3|10574.3|10579.6|10573.6|10580.4|10574.4|10579.6|10573.6|0
1699392900000|2023-11-07 21:35:00|10579.3|10573.3|10579.3|10573.3|10579.6|10573.6|10579|10573|0
1699393500000|2023-11-07 21:45:00|10579|10573|10578.6|10572.6|10579|10573|10578.3|10572.3|0
1699393800000|2023-11-07 21:50:00|10578.3|10572.3|10579.6|10573.6|10579.6|10573.6|10578.3|10572.3|0
1699394100000|2023-11-07 21:55:00|10579.9|10573.9|10580.1|10574.1|10580.3|10574.3|10579.3|10573.3|0
1699394400000|2023-11-07 22:00:00|10579.9|10573.9|10579.9|10573.9|10579.9|10573.9|10579.9|10573.9|0
1699394700000|2023-11-07 22:05:00|10579.8|10573.8|10579.9|10573.9|10580.1|10574.1|10579.8|10573.8|0
1699395000000|2023-11-07 22:10:00|10580|10574|10580.1|10574.1|10580.1|10574.1|10579.6|10573.6|0
1699395300000|2023-11-07 22:15:00|10579.5|10573.5|10579.6|10573.6|10579.9|10573.9|10579.3|10573.3|0
1699395600000|2023-11-07 22:20:00|10579.7|10573.7|10579.9|10573.9|10580.1|10574.1|10579.7|10573.7|0
1699395900000|2023-11-07 22:25:00|10579.6|10573.6|10579.8|10573.8|10579.9|10573.9|10579.6|10573.6|0
1699396200000|2023-11-07 22:30:00|10579.6|10573.6|10579.9|10573.9|10579.9|10573.9|10579.6|10573.6|0
1699396500000|2023-11-07 22:35:00|10580|10574|10579.9|10573.9|10580.3|10574.3|10579.9|10573.9|0
1699396800000|2023-11-07 22:40:00|10580|10574|10579.5|10573.5|10580.4|10574.4|10579|10573|0
1699397100000|2023-11-07 22:45:00|10579.6|10573.6|10579.6|10573.6|10579.8|10573.8|10579.5|10573.5|0
1699397400000|2023-11-07 22:50:00|10579.5|10573.5|10579.6|10573.6|10579.6|10573.6|10579.5|10573.5|0
1699397700000|2023-11-07 22:55:00|10579.8|10573.8|10579.9|10573.9|10579.9|10573.9|10579.8|10573.8|0
1699398000000|2023-11-07 23:00:00|10579.5|10573.5|10576.4|10570.4|10579.5|10573.5|10576.1|10570.1|0
1699398300000|2023-11-07 23:05:00|10576.9|10570.9|10578|10572|10578.3|10572.3|10576.4|10570.4|0
1699398600000|2023-11-07 23:10:00|10578.1|10572.1|10578.3|10572.3|10578.4|10572.4|10577.5|10571.5|0
1699398900000|2023-11-07 23:15:00|10578.4|10572.4|10578.3|10572.3|10579.3|10573.3|10578.3|10572.3|0
1699399200000|2023-11-07 23:20:00|10578.1|10572.1|10577.2|10571.2|10578.3|10572.3|10577.2|10571.2|0
1699399500000|2023-11-07 23:25:00|10577.3|10571.3|10577.2|10571.2|10578.3|10572.3|10577.2|10571.2|0
1699399800000|2023-11-07 23:30:00|10577|10571|10576.9|10570.9|10578|10572|10576.4|10570.4|0
1699400100000|2023-11-07 23:35:00|10577|10571|10576.4|10570.4|10577.5|10571.5|10576.1|10570.1|0
1699400400000|2023-11-07 23:40:00|10576.9|10570.9|10577.2|10571.2|10577.2|10571.2|10576.9|10570.9|0
1699400700000|2023-11-07 23:45:00|10577|10571|10576.4|10570.4|10577.5|10571.5|10576.3|10570.3|0
1699401000000|2023-11-07 23:50:00|10576|10570|10576.9|10570.9|10577.2|10571.2|10576|10570|0
1699401300000|2023-11-07 23:55:00|10576.6|10570.6|10576.9|10570.9|10577.5|10571.5|10576.4|10570.4|0
1699401600000|2023-11-08 00:00:00|10576.6|10570.6|10576.4|10570.4|10577.2|10571.2|10576.1|10570.1|0
1699401900000|2023-11-08 00:05:00|10576.6|10570.6|10577.5|10571.5|10578.3|10572.3|10576.1|10570.1|0
1699402200000|2023-11-08 00:10:00|10577.3|10571.3|10577.2|10571.2|10578|10572|10577.2|10571.2|0
1699402500000|2023-11-08 00:15:00|10577.5|10571.5|10579.8|10573.8|10579.8|10573.8|10577.3|10571.3|0
1699402800000|2023-11-08 00:20:00|10579.7|10573.7|10579.7|10573.7|10579.8|10573.8|10579|10573|0
1699403100000|2023-11-08 00:25:00|10579.8|10573.8|10581.2|10575.2|10581.2|10575.2|10579.8|10573.8|0
1699403400000|2023-11-08 00:30:00|10579.7|10573.7|10581.2|10575.2|10581.2|10575.2|10579.7|10573.7|0
1699403700000|2023-11-08 00:35:00|10579.7|10573.7|10579.7|10573.7|10579.7|10573.7|10579.7|10573.7|0
1699404000000|2023-11-08 00:40:00|10578.2|10572.2|10578.2|10572.2|10580.5|10574.5|10578.2|10572.2|0
1699404300000|2023-11-08 00:45:00|10579.7|10573.7|10579.7|10573.7|10579.7|10573.7|10579.7|10573.7|0
1699404600000|2023-11-08 00:50:00|10581.2|10575.2|10579.7|10573.7|10581.2|10575.2|10579.6|10573.6|0
1699404900000|2023-11-08 00:55:00|10579.6|10573.6|10579.7|10573.7|10579.7|10573.7|10579.6|10573.6|0
1699405200000|2023-11-08 01:00:00|10579.6|10573.6|10578.2|10572.2|10579.7|10573.7|10578.1|10572.1|0
1699405500000|2023-11-08 01:05:00|10579.7|10573.7|10576.7|10570.7|10579.7|10573.7|10575.2|10569.2|0
1699405800000|2023-11-08 01:10:00|10578.2|10572.2|10576.7|10570.7|10578.2|10572.2|10576.7|10570.7|0
1699406100000|2023-11-08 01:15:00|10578.2|10572.2|10575.2|10569.2|10578.2|10572.2|10574.4|10568.4|0
1699406400000|2023-11-08 01:20:00|10575.1|10569.1|10576.7|10570.7|10577.4|10571.4|10575.1|10569.1|0
1699406700000|2023-11-08 01:25:00|10576.6|10570.6|10576.7|10570.7|10576.7|10570.7|10575.2|10569.2|0
1699407000000|2023-11-08 01:30:00|10577.4|10571.4|10578.1|10572.1|10578.2|10572.2|10575.2|10569.2|0
1699407300000|2023-11-08 01:35:00|10576.7|10570.7|10576.7|10570.7|10578.1|10572.1|10575.1|10569.1|0
1699407600000|2023-11-08 01:40:00|10576.6|10570.6|10578.1|10572.1|10578.2|10572.2|10575.2|10569.2|0
1699407900000|2023-11-08 01:45:00|10577.4|10571.4|10575.2|10569.2|10578.1|10572.1|10575.2|10569.2|0
1699408200000|2023-11-08 01:50:00|10574.4|10568.4|10575.2|10569.2|10575.2|10569.2|10573.7|10567.7|0
1699408500000|2023-11-08 01:55:00|10576.7|10570.7|10575.2|10569.2|10577.5|10571.5|10575.2|10569.2|0
1699408800000|2023-11-08 02:00:00|10573.7|10567.7|10573.7|10567.7|10575.2|10569.2|10572.9|10566.9|0
1699409100000|2023-11-08 02:05:00|10575.2|10569.2|10576.7|10570.7|10576.7|10570.7|10575.2|10569.2|0
1699409400000|2023-11-08 02:10:00|10576.8|10570.8|10578.2|10572.2|10578.3|10572.3|10576.7|10570.7|0
1699409700000|2023-11-08 02:15:00|10578.3|10572.3|10578.3|10572.3|10578.3|10572.3|10576.8|10570.8|0
1699410000000|2023-11-08 02:20:00|10578.2|10572.2|10576.8|10570.8|10578.2|10572.2|10576.8|10570.8|0
1699410600000|2023-11-08 02:30:00|10576.7|10570.7|10576.7|10570.7|10576.8|10570.8|10576.7|10570.7|0
1699410900000|2023-11-08 02:35:00|10576.8|10570.8|10575.2|10569.2|10576.8|10570.8|10575.2|10569.2|0
1699411200000|2023-11-08 02:40:00|10575.3|10569.3|10578.3|10572.3|10578.3|10572.3|10575.2|10569.2|0
1699411500000|2023-11-08 02:45:00|10578.2|10572.2|10578.2|10572.2|10578.2|10572.2|10575.3|10569.3|0
1699411800000|2023-11-08 02:50:00|10576.8|10570.8|10576.7|10570.7|10578.2|10572.2|10576.7|10570.7|0
1699412100000|2023-11-08 02:55:00|10578.2|10572.2|10579.7|10573.7|10579.8|10573.8|10576.7|10570.7|0
1699412400000|2023-11-08 03:00:00|10578.3|10572.3|10575.3|10569.3|10579.8|10573.8|10575.3|10569.3|0
1699412700000|2023-11-08 03:05:00|10575.2|10569.2|10575.2|10569.2|10575.3|10569.3|10573.8|10567.8|0
1699413000000|2023-11-08 03:10:00|10575.3|10569.3|10575.2|10569.2|10576.7|10570.7|10573.8|10567.8|0
1699413300000|2023-11-08 03:15:00|10573.7|10567.7|10573.7|10567.7|10573.8|10567.8|10573.7|10567.7|0
1699413600000|2023-11-08 03:20:00|10572.2|10566.2|10573.8|10567.8|10573.8|10567.8|10572.2|10566.2|0
1699414200000|2023-11-08 03:30:00|10572.3|10566.3|10570.8|10564.8|10572.3|10566.3|10570.8|10564.8|0
1699414500000|2023-11-08 03:35:00|10569.3|10563.3|10567.8|10561.8|10570.8|10564.8|10567.8|10561.8|0
1699414800000|2023-11-08 03:40:00|10566.3|10560.3|10567.8|10561.8|10567.8|10561.8|10566.3|10560.3|0
1699415100000|2023-11-08 03:45:00|10567.7|10561.7|10567.8|10561.8|10569.3|10563.3|10566.3|10560.3|0
1699415400000|2023-11-08 03:50:00|10567|10561|10564.8|10558.8|10567.8|10561.8|10564.8|10558.8|0
1699415700000|2023-11-08 03:55:00|10564.7|10558.7|10566.3|10560.3|10566.3|10560.3|10564.7|10558.7|0
1699416000000|2023-11-08 04:00:00|10567|10561|10566.3|10560.3|10567|10561|10566.3|10560.3|0
1699416300000|2023-11-08 04:05:00|10567|10561|10567.8|10561.8|10567.8|10561.8|10566.3|10560.3|0
1699416600000|2023-11-08 04:10:00|10568.5|10562.5|10567.8|10561.8|10568.5|10562.5|10567.8|10561.8|0
1699416900000|2023-11-08 04:15:00|10566.3|10560.3|10569.3|10563.3|10569.3|10563.3|10566.3|10560.3|0
1699417200000|2023-11-08 04:20:00|10570.7|10564.7|10570.7|10564.7|10570.7|10564.7|10569.3|10563.3|0
1699417500000|2023-11-08 04:25:00|10572.2|10566.2|10572.2|10566.2|10572.2|10566.2|10572.2|10566.2|0
1699418100000|2023-11-08 04:35:00|10570.8|10564.8|10572.2|10566.2|10572.2|10566.2|10570.7|10564.7|0
1699418400000|2023-11-08 04:40:00|10570.8|10564.8|10573.7|10567.7|10573.7|10567.7|10570.8|10564.8|0
1699418700000|2023-11-08 04:45:00|10573.8|10567.8|10575.2|10569.2|10575.2|10569.2|10573.8|10567.8|0
1699419000000|2023-11-08 04:50:00|10573.7|10567.7|10573.7|10567.7|10573.7|10567.7|10573.7|10567.7|0
1699419300000|2023-11-08 04:55:00|10572.2|10566.2|10572.2|10566.2|10573.7|10567.7|10572.2|10566.2|0
1699419600000|2023-11-08 05:00:00|10573|10567|10571.5|10565.5|10573.8|10567.8|10570.7|10564.7|0
1699419900000|2023-11-08 05:05:00|10572.2|10566.2|10572.3|10566.3|10573.8|10567.8|10571.5|10565.5|0
1699420200000|2023-11-08 05:10:00|10572.2|10566.2|10573.7|10567.7|10573.7|10567.7|10572.2|10566.2|0
1699420500000|2023-11-08 05:15:00|10573|10567|10570.7|10564.7|10573|10567|10570.7|10564.7|0
1699420800000|2023-11-08 05:20:00|10570.8|10564.8|10569.3|10563.3|10570.8|10564.8|10569.3|10563.3|0
1699421100000|2023-11-08 05:25:00|10569.2|10563.2|10567.7|10561.7|10569.2|10563.2|10567.7|10561.7|0
1699421400000|2023-11-08 05:30:00|10567.8|10561.8|10566.2|10560.2|10569.3|10563.3|10566.2|10560.2|0
1699421700000|2023-11-08 05:35:00|10566.3|10560.3|10567.8|10561.8|10570.8|10564.8|10566.2|10560.2|0
1699422000000|2023-11-08 05:40:00|10566.3|10560.3|10567.7|10561.7|10567.8|10561.8|10566.2|10560.2|0
1699422300000|2023-11-08 05:45:00|10567|10561|10564.8|10558.8|10567|10561|10564.7|10558.7|0
1699422600000|2023-11-08 05:50:00|10566.2|10560.2|10564.8|10558.8|10566.3|10560.3|10564.7|10558.7|0
1699422900000|2023-11-08 05:55:00|10564.7|10558.7|10564.7|10558.7|10564.8|10558.8|10563.2|10557.2|0
1699423200000|2023-11-08 06:00:00|10563.2|10557.2|10563.2|10557.2|10563.2|10557.2|10562.5|10556.5|0
1699423500000|2023-11-08 06:05:00|10561.7|10555.7|10561.7|10555.7|10563.2|10557.2|10561.7|10555.7|0
1699423800000|2023-11-08 06:10:00|10563.2|10557.2|10561.7|10555.7|10563.2|10557.2|10561.7|10555.7|0
1699424100000|2023-11-08 06:15:00|10563.2|10557.2|10561.7|10555.7|10563.2|10557.2|10561.7|10555.7|0
1699424400000|2023-11-08 06:20:00|10563.2|10557.2|10561.7|10555.7|10563.2|10557.2|10561.7|10555.7|0
1699424700000|2023-11-08 06:25:00|10562.4|10556.4|10562.4|10556.4|10562.4|10556.4|10562.4|10556.4|0
1699425000000|2023-11-08 06:30:00|10562.5|10556.5|10562.5|10556.5|10562.5|10556.5|10562.4|10556.4|0
1699425300000|2023-11-08 06:35:00|10563.9|10557.9|10562.4|10556.4|10564|10558|10562.4|10556.4|0
1699425600000|2023-11-08 06:40:00|10563.9|10557.9|10562.5|10556.5|10563.9|10557.9|10562.4|10556.4|0
1699425900000|2023-11-08 06:45:00|10564|10558|10562.5|10556.5|10564|10558|10561|10555|0
1699426200000|2023-11-08 06:50:00|10561|10555|10555|10549|10562.5|10556.5|10555|10549|0
1699426500000|2023-11-08 06:55:00|10556.5|10550.5|10553|10547|10556.5|10550.5|10553|10547|0
1699426800000|2023-11-08 07:00:00|10556.3|10554.3|10548.8|10546.8|10556.8|10554.8|10543.8|10541.8|76
1699427100000|2023-11-08 07:05:00|10547.8|10545.8|10549.3|10547.3|10549.8|10547.8|10546.8|10544.8|27
1699427400000|2023-11-08 07:10:00|10548.8|10546.8|10548.8|10546.8|10550.3|10548.3|10547.8|10545.8|15
1699427700000|2023-11-08 07:15:00|10548.3|10546.3|10548.8|10546.8|10549.8|10547.8|10545.8|10543.8|31
1699428000000|2023-11-08 07:20:00|10549.3|10547.3|10546.8|10544.8|10550.8|10548.8|10546.8|10544.8|12
1699428300000|2023-11-08 07:25:00|10547.3|10545.3|10548.8|10546.8|10552.3|10550.3|10547.3|10545.3|31
1699428600000|2023-11-08 07:30:00|10549.3|10547.3|10556.3|10554.3|10556.8|10554.8|10549.3|10547.3|28
1699428900000|2023-11-08 07:35:00|10555.8|10553.8|10553.3|10551.3|10555.8|10553.8|10550.8|10548.8|9
1699429200000|2023-11-08 07:40:00|10552.8|10550.8|10551.8|10549.8|10553.3|10551.3|10549.8|10547.8|12
1699429500000|2023-11-08 07:45:00|10552.3|10550.3|10549.8|10547.8|10553.8|10551.8|10548.8|10546.8|22
1699429800000|2023-11-08 07:50:00|10549.3|10547.3|10549.8|10547.8|10550.8|10548.8|10545.8|10543.8|42
1699430100000|2023-11-08 07:55:00|10549.3|10547.3|10544.8|10542.8|10549.3|10547.3|10541.3|10539.3|93
1699430400000|2023-11-08 08:00:00|10547.3|10545.3|10537.3|10535.3|10553.3|10551.3|10530.8|10528.8|738
1699430700000|2023-11-08 08:05:00|10536.8|10534.8|10540.3|10538.3|10545.8|10543.8|10535.8|10533.8|279
1699431000000|2023-11-08 08:10:00|10541.3|10539.3|10533.8|10531.8|10547.3|10545.3|10532.3|10530.3|245
1699431300000|2023-11-08 08:15:00|10534.3|10532.3|10550.8|10548.8|10550.8|10548.8|10532.8|10530.8|217
1699431600000|2023-11-08 08:20:00|10551.3|10549.3|10546.8|10544.8|10554.8|10552.8|10546.3|10544.3|169
1699431900000|2023-11-08 08:25:00|10547.3|10545.3|10554.8|10552.8|10555.8|10553.8|10542.3|10540.3|215
1699432200000|2023-11-08 08:30:00|10554.3|10552.3|10555.8|10553.8|10558.8|10556.8|10547.8|10545.8|291
1699432500000|2023-11-08 08:35:00|10555.3|10553.3|10558.8|10556.8|10560.3|10558.3|10549.8|10547.8|234
1699432800000|2023-11-08 08:40:00|10560.1|10558.1|10566.1|10564.1|10569.6|10567.6|10557.6|10555.6|310
1699433100000|2023-11-08 08:45:00|10565.6|10563.6|10570.6|10568.6|10571.6|10569.6|10562.6|10560.6|296
1699433400000|2023-11-08 08:50:00|10571.1|10569.1|10565.6|10563.6|10571.6|10569.6|10564.6|10562.6|314
1699433700000|2023-11-08 08:55:00|10565.1|10563.1|10570.1|10568.1|10574.1|10572.1|10562.1|10560.1|367
1699434000000|2023-11-08 09:00:00|10569.6|10567.6|10567.6|10565.6|10571.1|10569.1|10565.6|10563.6|103
1699434300000|2023-11-08 09:05:00|10567.1|10565.1|10564.1|10562.1|10567.6|10565.6|10558.6|10556.6|293
1699434600000|2023-11-08 09:10:00|10564.6|10562.6|10558.6|10556.6|10566.6|10564.6|10558.6|10556.6|197
1699434900000|2023-11-08 09:15:00|10558.1|10556.1|10556.6|10554.6|10562.6|10560.6|10555.6|10553.6|152
1699435200000|2023-11-08 09:20:00|10556.1|10554.1|10562.6|10560.6|10563.1|10561.1|10554.6|10552.6|140
1699435500000|2023-11-08 09:25:00|10563.6|10561.6|10558.6|10556.6|10564.6|10562.6|10556.6|10554.6|146
1699435800000|2023-11-08 09:30:00|10559.1|10557.1|10561.6|10559.6|10563.1|10561.1|10555.6|10553.6|101
1699436100000|2023-11-08 09:35:00|10562.6|10560.6|10565.6|10563.6|10568.1|10566.1|10561.6|10559.6|99
1699436400000|2023-11-08 09:40:00|10565.1|10563.1|10575.1|10573.1|10575.6|10573.6|10565.1|10563.1|104
1699436700000|2023-11-08 09:45:00|10575.6|10573.6|10567.6|10565.6|10578.1|10576.1|10567.6|10565.6|144
1699437000000|2023-11-08 09:50:00|10568.6|10566.6|10572.1|10570.1|10572.6|10570.6|10564.6|10562.6|113
1699437300000|2023-11-08 09:55:00|10572.6|10570.6|10565.1|10563.1|10573.6|10571.6|10564.6|10562.6|63
1699437600000|2023-11-08 10:00:00|10564.6|10562.6|10564.1|10562.1|10566.6|10564.6|10560.6|10558.6|69
1699437900000|2023-11-08 10:05:00|10563.6|10561.6|10569.1|10567.1|10569.6|10567.6|10560.6|10558.6|125
1699438200000|2023-11-08 10:10:00|10568.6|10566.6|10566.1|10564.1|10571.6|10569.6|10563.6|10561.6|75
1699438500000|2023-11-08 10:15:00|10565.6|10563.6|10576.6|10574.6|10577.1|10575.1|10565.1|10563.1|73
1699438800000|2023-11-08 10:20:00|10577.1|10575.1|10568.1|10566.1|10577.6|10575.6|10567.6|10565.6|104
1699439100000|2023-11-08 10:25:00|10568.6|10566.6|10566.6|10564.6|10571.6|10569.6|10565.6|10563.6|86
1699439400000|2023-11-08 10:30:00|10566.1|10564.1|10567.6|10565.6|10571.6|10569.6|10566.1|10564.1|141
1699439700000|2023-11-08 10:35:00|10568.1|10566.1|10571.6|10569.6|10571.6|10569.6|10564.6|10562.6|66
1699440000000|2023-11-08 10:40:00|10572.1|10570.1|10571.6|10569.6|10574.6|10572.6|10568.6|10566.6|46
1699440300000|2023-11-08 10:45:00|10572.6|10570.6|10572.6|10570.6|10578.1|10576.1|10572.1|10570.1|107
1699440600000|2023-11-08 10:50:00|10571.6|10569.6|10567.6|10565.6|10572.1|10570.1|10567.6|10565.6|120
1699440900000|2023-11-08 10:55:00|10568.1|10566.1|10561.6|10559.6|10568.1|10566.1|10560.6|10558.6|80
1699441200000|2023-11-08 11:00:00|10562.1|10560.1|10562.1|10560.1|10564.6|10562.6|10559.6|10557.6|110
1699441500000|2023-11-08 11:05:00|10561.6|10559.6|10563.1|10561.1|10565.6|10563.6|10559.1|10557.1|101
1699441800000|2023-11-08 11:10:00|10562.6|10560.6|10562.6|10560.6|10566.6|10564.6|10560.6|10558.6|70
1699442100000|2023-11-08 11:15:00|10562.1|10560.1|10560.1|10558.1|10564.6|10562.6|10559.6|10557.6|49
1699442400000|2023-11-08 11:20:00|10560.6|10558.6|10570.6|10568.6|10570.6|10568.6|10560.6|10558.6|70
1699442700000|2023-11-08 11:25:00|10570.1|10568.1|10567.1|10565.1|10572.6|10570.6|10565.1|10563.1|138
1699443000000|2023-11-08 11:30:00|10567.6|10565.6|10567.1|10565.1|10569.1|10567.1|10563.6|10561.6|56
1699443300000|2023-11-08 11:35:00|10566.6|10564.6|10567.1|10565.1|10569.6|10567.6|10566.1|10564.1|86
1699443600000|2023-11-08 11:40:00|10567.6|10565.6|10563.6|10561.6|10569.6|10567.6|10563.6|10561.6|71
1699443900000|2023-11-08 11:45:00|10564.1|10562.1|10564.1|10562.1|10565.6|10563.6|10561.1|10559.1|41
1699444200000|2023-11-08 11:50:00|10564.6|10562.6|10562.6|10560.6|10566.1|10564.1|10561.6|10559.6|79
1699444500000|2023-11-08 11:55:00|10563.1|10561.1|10562.6|10560.6|10564.6|10562.6|10561.6|10559.6|62
1699444800000|2023-11-08 12:00:00|10563.1|10561.1|10559.6|10557.6|10563.6|10561.6|10558.6|10556.6|132
1699445100000|2023-11-08 12:05:00|10560.1|10558.1|10567.6|10565.6|10567.6|10565.6|10559.1|10557.1|73
1699445400000|2023-11-08 12:10:00|10567.1|10565.1|10566.6|10564.6|10567.6|10565.6|10561.6|10559.6|109
1699445700000|2023-11-08 12:15:00|10566.1|10564.1|10569.6|10567.6|10570.1|10568.1|10566.1|10564.1|106
1699446000000|2023-11-08 12:20:00|10570.1|10568.1|10576.6|10574.6|10577.6|10575.6|10569.6|10567.6|107
1699446300000|2023-11-08 12:25:00|10577.1|10575.1|10574.1|10572.1|10577.1|10575.1|10572.1|10570.1|70
1699446600000|2023-11-08 12:30:00|10574.6|10572.6|10576.1|10574.1|10576.6|10574.6|10569.1|10567.1|39
1699446900000|2023-11-08 12:35:00|10576.6|10574.6|10575.6|10573.6|10579.6|10577.6|10574.6|10572.6|84
1699447200000|2023-11-08 12:40:00|10575|10573|10574|10572|10577|10575|10573|10571|100
1699447500000|2023-11-08 12:45:00|10574.5|10572.5|10573|10571|10576|10574|10572|10570|86
1699447800000|2023-11-08 12:50:00|10572|10570|10577|10575|10577|10575|10569|10567|396
1699448100000|2023-11-08 12:55:00|10576.5|10574.5|10581|10579|10585|10583|10576|10574|167
1699448400000|2023-11-08 13:00:00|10581.5|10579.5|10587.5|10585.5|10589.5|10587.5|10579.5|10577.5|105
1699448700000|2023-11-08 13:05:00|10587|10585|10585.5|10583.5|10588|10586|10583|10581|84
1699449000000|2023-11-08 13:10:00|10585|10583|10583.5|10581.5|10586|10584|10582|10580|168
1699449300000|2023-11-08 13:15:00|10583|10581|10582|10580|10583|10581|10579.5|10577.5|82
1699449600000|2023-11-08 13:20:00|10582.5|10580.5|10590|10588|10591.5|10589.5|10582.5|10580.5|203
1699449900000|2023-11-08 13:25:00|10589|10587|10592|10590|10594|10592|10589|10587|112
1699450200000|2023-11-08 13:30:00|10592.5|10590.5|10594|10592|10595|10593|10590|10588|144
1699450500000|2023-11-08 13:35:00|10594.5|10592.5|10592|10590|10596|10594|10585.5|10583.5|88
1699450800000|2023-11-08 13:40:00|10591.5|10589.5|10593|10591|10597.5|10595.5|10591|10589|100
1699451100000|2023-11-08 13:45:00|10593.5|10591.5|10598.5|10596.5|10599|10597|10593|10591|98
1699451400000|2023-11-08 13:50:00|10597|10595|10597.5|10595.5|10598.5|10596.5|10593.5|10591.5|78
1699451700000|2023-11-08 13:55:00|10598|10596|10598|10596|10603|10601|10597|10595|307
1699452000000|2023-11-08 14:00:00|10597.5|10595.5|10599.5|10597.5|10602|10600|10595|10593|173
1699452300000|2023-11-08 14:05:00|10599|10597|10601|10599|10604|10602|10598|10596|118
1699452600000|2023-11-08 14:10:00|10601.5|10599.5|10601|10599|10603|10601|10596.5|10594.5|126
1699452900000|2023-11-08 14:15:00|10602|10600|10601.5|10599.5|10605|10603|10601|10599|230
1699453200000|2023-11-08 14:20:00|10601|10599|10607|10605|10608|10606|10600|10598|102
1699453500000|2023-11-08 14:25:00|10606.5|10604.5|10611|10609|10612.5|10610.5|10605|10603|172
1699453800000|2023-11-08 14:30:00|10610.5|10608.5|10607.5|10605.5|10613|10611|10604|10602|377
1699454100000|2023-11-08 14:35:00|10608|10606|10621|10619|10623|10621|10608|10606|245
1699454400000|2023-11-08 14:40:00|10620.5|10618.5|10629|10627|10630|10628|10620|10618|233
1699454700000|2023-11-08 14:45:00|10628|10626|10635|10633|10635|10633|10624|10622|229
1699455000000|2023-11-08 14:50:00|10634.5|10632.5|10634|10632|10639|10637|10632|10630|208
1699455300000|2023-11-08 14:55:00|10633.5|10631.5|10647|10645|10648|10646|10632.5|10630.5|305
1699455600000|2023-11-08 15:00:00|10648|10646|10633|10631|10648.5|10646.5|10631|10629|361
1699455900000|2023-11-08 15:05:00|10633.5|10631.5|10635|10633|10640|10638|10629.5|10627.5|223
1699456200000|2023-11-08 15:10:00|10634.5|10632.5|10628|10626|10639|10637|10623.5|10621.5|118
1699456500000|2023-11-08 15:15:00|10628.5|10626.5|10632.5|10630.5|10635.5|10633.5|10626.5|10624.5|141
1699456800000|2023-11-08 15:20:00|10633|10631|10625.5|10623.5|10633|10631|10621|10619|212
1699457100000|2023-11-08 15:25:00|10626|10624|10624|10622|10628.5|10626.5|10621|10619|132
1699457400000|2023-11-08 15:30:00|10623.5|10621.5|10618.5|10616.5|10624.5|10622.5|10617.5|10615.5|238
1699457700000|2023-11-08 15:35:00|10618|10616|10613|10611|10622|10620|10612|10610|144
1699458000000|2023-11-08 15:40:00|10613.5|10611.5|10610.5|10608.5|10615|10613|10607.5|10605.5|150
1699458300000|2023-11-08 15:45:00|10610|10608|10609.5|10607.5|10611.5|10609.5|10604.5|10602.5|146
1699458600000|2023-11-08 15:50:00|10609|10607|10596.5|10594.5|10609.5|10607.5|10596|10594|154
1699458900000|2023-11-08 15:55:00|10597|10595|10597|10595|10601.5|10599.5|10593|10591|300
1699459200000|2023-11-08 16:00:00|10598.5|10596.5|10603.5|10601.5|10606|10604|10597.5|10595.5|180
1699459500000|2023-11-08 16:05:00|10604|10602|10600.5|10598.5|10604.5|10602.5|10598.5|10596.5|233
1699459800000|2023-11-08 16:10:00|10600|10598|10603.5|10601.5|10605.5|10603.5|10599.5|10597.5|229
1699460100000|2023-11-08 16:15:00|10603|10601|10600.5|10598.5|10605.5|10603.5|10598.5|10596.5|634
1699460400000|2023-11-08 16:20:00|10600|10598|10596.5|10594.5|10600.5|10598.5|10595.5|10593.5|277
1699460700000|2023-11-08 16:25:00|10596|10594|10594.5|10592.5|10599.5|10597.5|10592.5|10590.5|934
1699461000000|2023-11-08 16:30:00|10594|10592|10594.5|10592.5|10595.5|10593.5|10591.5|10589.5|1167
1699461300000|2023-11-08 16:35:00|10595|10593|10592.5|10590.5|10596.5|10594.5|10592|10590|616
1699461600000|2023-11-08 16:40:00|10593|10591|10596.5|10594.5|10597.5|10595.5|10589|10587|109
1699461900000|2023-11-08 16:45:00|10596|10594|10594.5|10592.5|10597.5|10595.5|10592|10590|71
1699462200000|2023-11-08 16:50:00|10594|10592|10593.5|10591.5|10594.5|10592.5|10589.5|10587.5|86
1699462500000|2023-11-08 16:55:00|10593|10591|10588.5|10586.5|10593.5|10591.5|10587|10585|69
1699462800000|2023-11-08 17:00:00|10589|10587|10581|10579|10589.5|10587.5|10580|10578|72
1699463100000|2023-11-08 17:05:00|10580.5|10578.5|10572|10570|10583|10581|10569|10567|174
1699463400000|2023-11-08 17:10:00|10572.5|10570.5|10578.5|10576.5|10579.5|10577.5|10572.5|10570.5|18
1699463700000|2023-11-08 17:15:00|10578|10576|10582|10580|10582.5|10580.5|10576.5|10574.5|22
1699464000000|2023-11-08 17:20:00|10581.5|10579.5|10581.5|10579.5|10585.5|10583.5|10581.5|10579.5|36
1699464300000|2023-11-08 17:25:00|10581|10579|10577.5|10575.5|10581.5|10579.5|10576.5|10574.5|25
1699464600000|2023-11-08 17:30:00|10578|10576|10577.5|10575.5|10578.5|10576.5|10574|10572|43
1699464900000|2023-11-08 17:35:00|10577|10575|10580|10578|10580|10578|10576.5|10574.5|17
1699465200000|2023-11-08 17:40:00|10579.5|10577.5|10581|10579|10582|10580|10578|10576|11
1699465500000|2023-11-08 17:45:00|10580.5|10578.5|10577.5|10575.5|10580.5|10578.5|10576.5|10574.5|28
1699465800000|2023-11-08 17:50:00|10577|10575|10573|10571|10577|10575|10572|10570|32
1699466100000|2023-11-08 17:55:00|10572.5|10570.5|10578|10576|10578|10576|10571.5|10569.5|21
1699466400000|2023-11-08 18:00:00|10577.5|10575.5|10580.5|10578.5|10580.5|10578.5|10575|10573|41
1699466700000|2023-11-08 18:05:00|10581|10579|10583|10581|10584|10582|10581|10579|19
1699467000000|2023-11-08 18:10:00|10582.5|10580.5|10578.5|10576.5|10582.5|10580.5|10578.5|10576.5|22
1699467300000|2023-11-08 18:15:00|10578|10576|10576|10574|10579.5|10577.5|10575|10573|23
1699467600000|2023-11-08 18:20:00|10575.5|10573.5|10582|10580|10582.5|10580.5|10574|10572|20
1699467900000|2023-11-08 18:25:00|10581.5|10579.5|10583|10581|10583.5|10581.5|10580.5|10578.5|16
1699468200000|2023-11-08 18:30:00|10582.5|10580.5|10580.5|10578.5|10583|10581|10580|10578|21
1699468500000|2023-11-08 18:35:00|10581|10579|10582.5|10580.5|10583.5|10581.5|10580.5|10578.5|19
1699468800000|2023-11-08 18:40:00|10582|10580|10582.5|10580.5|10583.5|10581.5|10581|10579|9
1699469100000|2023-11-08 18:45:00|10581.5|10579.5|10580|10578|10582.5|10580.5|10579|10577|13
1699469400000|2023-11-08 18:50:00|10579.5|10577.5|10579.5|10577.5|10579.5|10577.5|10578.5|10576.5|8
1699469700000|2023-11-08 18:55:00|10579|10577|10579|10577|10581|10579|10577.5|10575.5|20
1699470000000|2023-11-08 19:00:00|10579.5|10577.5|10582.5|10580.5|10583|10581|10578.5|10576.5|12
1699470300000|2023-11-08 19:05:00|10583|10581|10582|10580|10585|10583|10582|10580|17
1699470600000|2023-11-08 19:10:00|10582.5|10580.5|10581|10579|10582.5|10580.5|10581|10579|8
1699470900000|2023-11-08 19:15:00|10582|10580|10583.5|10581.5|10583.5|10581.5|10582|10580|29
1699471200000|2023-11-08 19:20:00|10584|10582|10583|10581|10585.5|10583.5|10583|10581|16
1699471500000|2023-11-08 19:25:00|10583.5|10581.5|10583|10581|10584|10582|10582|10580|6
1699471800000|2023-11-08 19:30:00|10583.5|10581.5|10580|10578|10584.5|10582.5|10579.5|10577.5|11
1699472100000|2023-11-08 19:35:00|10580.5|10578.5|10584|10582|10584|10582|10580|10578|19
1699472400000|2023-11-08 19:40:00|10584.5|10582.5|10584|10582|10584.5|10582.5|10582.5|10580.5|15
1699472700000|2023-11-08 19:45:00|10583.5|10581.5|10584.5|10582.5|10585.5|10583.5|10583|10581|16
1699473000000|2023-11-08 19:50:00|10584|10582|10583.5|10581.5|10584.5|10582.5|10583|10581|11
1699473300000|2023-11-08 19:55:00|10584|10582|10581|10579|10584|10582|10580|10578|5
1699473600000|2023-11-08 20:00:00|10581.5|10579.5|10585|10583|10585|10583|10581|10579|8
1699473900000|2023-11-08 20:05:00|10584.5|10582.5|10585.5|10583.5|10587.5|10585.5|10584.5|10582.5|31
1699474200000|2023-11-08 20:10:00|10586|10584|10585.5|10583.5|10586.5|10584.5|10584|10582|18
1699474500000|2023-11-08 20:15:00|10586|10584|10587|10585|10587.5|10585.5|10585|10583|12
1699474800000|2023-11-08 20:20:00|10586.5|10584.5|10586.5|10584.5|10587|10585|10585.5|10583.5|2
1699475100000|2023-11-08 20:25:00|10586|10584|10585|10583|10587|10585|10585|10583|11
1699475400000|2023-11-08 20:30:00|10584.5|10582.5|10585|10583|10585.5|10583.5|10583|10581|22
1699475700000|2023-11-08 20:35:00|10585.5|10583.5|10585.5|10583.5|10586.5|10584.5|10584.5|10582.5|15
1699476000000|2023-11-08 20:40:00|10586|10584|10591.5|10589.5|10593.5|10591.5|10586|10584|51
1699476300000|2023-11-08 20:45:00|10591|10589|10592|10590|10594.5|10592.5|10590|10588|16
1699476600000|2023-11-08 20:50:00|10592.5|10590.5|10593.5|10591.5|10595.5|10593.5|10592|10590|38
1699476900000|2023-11-08 20:55:00|10594|10592|10592.9|10586.9|10594.5|10592.5|10590.5|10586.9|53
1699477200000|2023-11-08 21:00:00|10591.5|10585.5|10587.2|10581.2|10591.5|10585.5|10586.5|10580.5|0
1699477500000|2023-11-08 21:05:00|10587.5|10581.5|10586.5|10580.5|10588.3|10582.3|10586.2|10580.2|0
1699477800000|2023-11-08 21:10:00|10586.6|10580.6|10586.2|10580.2|10586.6|10580.6|10585.4|10579.4|0
1699478100000|2023-11-08 21:15:00|10586.1|10580.1|10586.5|10580.5|10586.5|10580.5|10585.1|10579.1|0
1699478400000|2023-11-08 21:20:00|10586.8|10580.8|10586.5|10580.5|10586.8|10580.8|10586.3|10580.3|0
1699478700000|2023-11-08 21:25:00|10586.1|10580.1|10585.1|10579.1|10586.2|10580.2|10584.6|10578.6|0
1699479000000|2023-11-08 21:30:00|10584.8|10578.8|10584.6|10578.6|10585.4|10579.4|10584.3|10578.3|0
1699479300000|2023-11-08 21:35:00|10584.3|10578.3|10585.1|10579.1|10585.1|10579.1|10584.3|10578.3|0
1699479600000|2023-11-08 21:40:00|10584.8|10578.8|10584.6|10578.6|10585.5|10579.5|10584.6|10578.6|0
1699479900000|2023-11-08 21:45:00|10584.3|10578.3|10584.3|10578.3|10584.6|10578.6|10583.6|10577.6|0
1699480200000|2023-11-08 21:50:00|10583.9|10577.9|10583.9|10577.9|10584.6|10578.6|10583.9|10577.9|0
1699480500000|2023-11-08 21:55:00|10583.7|10577.7|10583|10577|10583.9|10577.9|10582.7|10576.7|0
1699480800000|2023-11-08 22:00:00|10583.3|10577.3|10583.3|10577.3|10583.4|10577.4|10583.1|10577.1|0
1699481100000|2023-11-08 22:05:00|10583.4|10577.4|10583.1|10577.1|10583.4|10577.4|10583.1|10577.1|0
1699481400000|2023-11-08 22:10:00|10583|10577|10582.8|10576.8|10583|10577|10582.8|10576.8|0
1699481700000|2023-11-08 22:15:00|10582.5|10576.5|10582.7|10576.7|10582.8|10576.8|10582.2|10576.2|0
1699482000000|2023-11-08 22:20:00|10583|10577|10583.6|10577.6|10584|10578|10583|10577|0
1699482300000|2023-11-08 22:25:00|10583.7|10577.7|10583.3|10577.3|10584|10578|10583.3|10577.3|0
1699482600000|2023-11-08 22:30:00|10583.4|10577.4|10583.4|10577.4|10583.4|10577.4|10583|10577|0
1699482900000|2023-11-08 22:35:00|10583.3|10577.3|10583.6|10577.6|10583.6|10577.6|10583|10577|0
1699483200000|2023-11-08 22:40:00|10583.1|10577.1|10583.3|10577.3|10583.4|10577.4|10583.1|10577.1|0
1699483500000|2023-11-08 22:45:00|10583|10577|10583.4|10577.4|10583.4|10577.4|10583|10577|0
1699483800000|2023-11-08 22:50:00|10583.3|10577.3|10582.7|10576.7|10583.4|10577.4|10582.7|10576.7|0
1699484100000|2023-11-08 22:55:00|10582.5|10576.5|10582.1|10576.1|10582.8|10576.8|10581.9|10575.9|0
1699484400000|2023-11-08 23:00:00|10582|10576|10578.6|10572.6|10582|10576|10578.6|10572.6|0
1699484700000|2023-11-08 23:05:00|10578.7|10572.7|10579.6|10573.6|10580.4|10574.4|10578.7|10572.7|0
1699485000000|2023-11-08 23:10:00|10579.9|10573.9|10578.9|10572.9|10580.4|10574.4|10578.9|10572.9|0
1699485300000|2023-11-08 23:15:00|10579|10573|10579.6|10573.6|10579.9|10573.9|10578.9|10572.9|0
1699485600000|2023-11-08 23:20:00|10579.2|10573.2|10580.4|10574.4|10580.4|10574.4|10579.2|10573.2|0
1699485900000|2023-11-08 23:25:00|10580.1|10574.1|10580.7|10574.7|10580.7|10574.7|10579.5|10573.5|0
1699486200000|2023-11-08 23:30:00|10580.4|10574.4|10581.4|10575.4|10582.2|10576.2|10580.4|10574.4|0
1699486500000|2023-11-08 23:35:00|10581.5|10575.5|10582.2|10576.2|10583.1|10577.1|10581.4|10575.4|0
1699486800000|2023-11-08 23:40:00|10582.5|10576.5|10582.2|10576.2|10582.9|10576.9|10582.2|10576.2|0
1699487100000|2023-11-08 23:45:00|10582.3|10576.3|10581.9|10575.9|10582.5|10576.5|10581.4|10575.4|0
1699487400000|2023-11-08 23:50:00|10582|10576|10583.2|10577.2|10583.2|10577.2|10582|10576|0
1699487700000|2023-11-08 23:55:00|10583.4|10577.4|10583.7|10577.7|10583.7|10577.7|10583.1|10577.1|0
1699488000000|2023-11-09 00:00:00|10583.2|10577.2|10584.7|10578.7|10585.8|10579.8|10583.2|10577.2|0
1699488300000|2023-11-09 00:05:00|10584.4|10578.4|10583.9|10577.9|10586.2|10580.2|10583.6|10577.6|0
1699488600000|2023-11-09 00:10:00|10584.2|10578.2|10583.6|10577.6|10584.2|10578.2|10582.9|10576.9|0
1699488900000|2023-11-09 00:15:00|10583.8|10577.8|10583.8|10577.8|10588.2|10582.2|10583.5|10577.5|0
1699489200000|2023-11-09 00:20:00|10585.3|10579.3|10585.3|10579.3|10585.3|10579.3|10583.8|10577.8|0
1699489500000|2023-11-09 00:25:00|10583.8|10577.8|10583.8|10577.8|10583.8|10577.8|10583.8|10577.8|0
1699489800000|2023-11-09 00:30:00|10585.3|10579.3|10583.8|10577.8|10585.3|10579.3|10583.8|10577.8|0
1699490100000|2023-11-09 00:35:00|10582.3|10576.3|10585.3|10579.3|10585.3|10579.3|10582.3|10576.3|0
1699490400000|2023-11-09 00:40:00|10583.8|10577.8|10585.3|10579.3|10585.3|10579.3|10583.8|10577.8|0
1699490700000|2023-11-09 00:45:00|10586.8|10580.8|10588.2|10582.2|10588.2|10582.2|10586.7|10580.7|0
1699491000000|2023-11-09 00:50:00|10586.7|10580.7|10588.2|10582.2|10588.2|10582.2|10586.7|10580.7|0
1699491600000|2023-11-09 01:00:00|10589.7|10583.7|10589.7|10583.7|10591.2|10585.2|10589.7|10583.7|0
1699492200000|2023-11-09 01:10:00|10591.2|10585.2|10589.7|10583.7|10591.2|10585.2|10589.7|10583.7|0
1699492500000|2023-11-09 01:15:00|10590.5|10584.5|10589.7|10583.7|10591.2|10585.2|10589.7|10583.7|0
1699492800000|2023-11-09 01:20:00|10590.5|10584.5|10591.2|10585.2|10592.7|10586.7|10589.7|10583.7|0
1699493100000|2023-11-09 01:25:00|10591.3|10585.3|10591.2|10585.2|10592.7|10586.7|10591.2|10585.2|0
1699493400000|2023-11-09 01:30:00|10592.7|10586.7|10592.8|10586.8|10592.8|10586.8|10591.2|10585.2|0
1699493700000|2023-11-09 01:35:00|10594.2|10588.2|10594.3|10588.3|10595.8|10589.8|10594.2|10588.2|0
1699494000000|2023-11-09 01:40:00|10595.8|10589.8|10594.3|10588.3|10595.8|10589.8|10592.8|10586.8|0
1699494300000|2023-11-09 01:45:00|10595.1|10589.1|10594.3|10588.3|10595.8|10589.8|10594.3|10588.3|0
1699494900000|2023-11-09 01:55:00|10592.8|10586.8|10591.3|10585.3|10592.8|10586.8|10591.3|10585.3|0
1699495200000|2023-11-09 02:00:00|10592.8|10586.8|10592.8|10586.8|10594.3|10588.3|10591.3|10585.3|0
1699495500000|2023-11-09 02:05:00|10591.3|10585.3|10595.8|10589.8|10595.8|10589.8|10591.3|10585.3|0
1699495800000|2023-11-09 02:10:00|10594.3|10588.3|10594.3|10588.3|10594.3|10588.3|10594.3|10588.3|0
1699496100000|2023-11-09 02:15:00|10592.8|10586.8|10592.8|10586.8|10592.8|10586.8|10592.8|10586.8|0
1699496700000|2023-11-09 02:25:00|10594.3|10588.3|10592.8|10586.8|10594.3|10588.3|10592.8|10586.8|0
1699497000000|2023-11-09 02:30:00|10593.5|10587.5|10592.8|10586.8|10595.8|10589.8|10592.8|10586.8|0
1699497600000|2023-11-09 02:40:00|10591.3|10585.3|10591.3|10585.3|10591.3|10585.3|10591.3|10585.3|0
1699497900000|2023-11-09 02:45:00|10589.9|10583.9|10589.8|10583.8|10591.3|10585.3|10589.8|10583.8|0
1699498500000|2023-11-09 02:55:00|10588.4|10582.4|10586.9|10580.9|10588.4|10582.4|10585.4|10579.4|0
1699498800000|2023-11-09 03:00:00|10585.4|10579.4|10586.8|10580.8|10586.9|10580.9|10585.4|10579.4|0
1699499100000|2023-11-09 03:05:00|10586.9|10580.9|10586.8|10580.8|10588.3|10582.3|10586.8|10580.8|0
1699499400000|2023-11-09 03:10:00|10585.4|10579.4|10586.8|10580.8|10586.8|10580.8|10585.4|10579.4|0
1699499700000|2023-11-09 03:15:00|10588.3|10582.3|10589.8|10583.8|10589.8|10583.8|10588.3|10582.3|0
1699500000000|2023-11-09 03:20:00|10591.3|10585.3|10591.3|10585.3|10591.3|10585.3|10591.3|10585.3|0
1699500300000|2023-11-09 03:25:00|10589.8|10583.8|10588.3|10582.3|10589.8|10583.8|10588.3|10582.3|0
1699500600000|2023-11-09 03:30:00|10586.8|10580.8|10586.8|10580.8|10586.9|10580.9|10586.8|10580.8|0
1699500900000|2023-11-09 03:35:00|10586.9|10580.9|10586.8|10580.8|10588.3|10582.3|10586.8|10580.8|0
1699501200000|2023-11-09 03:40:00|10585.3|10579.3|10585.3|10579.3|10585.3|10579.3|10585.3|10579.3|0
1699501500000|2023-11-09 03:45:00|10586.8|10580.8|10585.3|10579.3|10586.8|10580.8|10585.3|10579.3|0
1699501800000|2023-11-09 03:50:00|10586.8|10580.8|10586.8|10580.8|10586.8|10580.8|10585.3|10579.3|0
1699502700000|2023-11-09 04:05:00|10585.4|10579.4|10585.4|10579.4|10585.4|10579.4|10585.4|10579.4|0
1699503000000|2023-11-09 04:10:00|10586.9|10580.9|10588.3|10582.3|10588.3|10582.3|10586.9|10580.9|0
1699503300000|2023-11-09 04:15:00|10586.9|10580.9|10589.8|10583.8|10589.8|10583.8|10586.8|10580.8|0
1699503600000|2023-11-09 04:20:00|10588.4|10582.4|10588.4|10582.4|10588.4|10582.4|10588.4|10582.4|0
1699503900000|2023-11-09 04:25:00|10588.3|10582.3|10589.8|10583.8|10589.8|10583.8|10588.3|10582.3|0
1699504200000|2023-11-09 04:30:00|10589.9|10583.9|10589.9|10583.9|10589.9|10583.9|10589.9|10583.9|0
1699504500000|2023-11-09 04:35:00|10589.8|10583.8|10588.4|10582.4|10589.9|10583.9|10588.4|10582.4|0
1699504800000|2023-11-09 04:40:00|10589.8|10583.8|10589.8|10583.8|10589.8|10583.8|10588.4|10582.4|0
1699505100000|2023-11-09 04:45:00|10589.9|10583.9|10589.8|10583.8|10589.9|10583.9|10589.8|10583.8|0
1699505400000|2023-11-09 04:50:00|10589.9|10583.9|10589.8|10583.8|10589.9|10583.9|10589.8|10583.8|0
1699505700000|2023-11-09 04:55:00|10589.9|10583.9|10592.8|10586.8|10592.8|10586.8|10589.8|10583.8|0
1699506000000|2023-11-09 05:00:00|10594.3|10588.3|10594.3|10588.3|10594.3|10588.3|10594.3|10588.3|0
1699506300000|2023-11-09 05:05:00|10592.8|10586.8|10594.3|10588.3|10594.3|10588.3|10592.8|10586.8|0
1699506600000|2023-11-09 05:10:00|10595.8|10589.8|10594.3|10588.3|10595.8|10589.8|10594.3|10588.3|0
1699507500000|2023-11-09 05:25:00|10595.8|10589.8|10595.7|10589.7|10595.8|10589.8|10594.3|10588.3|0
1699507800000|2023-11-09 05:30:00|10595.8|10589.8|10594.3|10588.3|10597.3|10591.3|10594.3|10588.3|0
1699508400000|2023-11-09 05:40:00|10595.8|10589.8|10597.3|10591.3|10597.3|10591.3|10595.8|10589.8|0
1699508700000|2023-11-09 05:45:00|10598.8|10592.8|10594.3|10588.3|10598.8|10592.8|10594.3|10588.3|0
1699509000000|2023-11-09 05:50:00|10592.8|10586.8|10591.3|10585.3|10594.3|10588.3|10591.3|10585.3|0
1699509300000|2023-11-09 05:55:00|10592.8|10586.8|10591.3|10585.3|10593.5|10587.5|10590.5|10584.5|0
1699509600000|2023-11-09 06:00:00|10589.8|10583.8|10588.3|10582.3|10591.3|10585.3|10586.9|10580.9|0
1699509900000|2023-11-09 06:05:00|10586.9|10580.9|10588.3|10582.3|10589.8|10583.8|10586.9|10580.9|0
1699510200000|2023-11-09 06:10:00|10589.8|10583.8|10589.8|10583.8|10589.8|10583.8|10588.3|10582.3|0
1699510500000|2023-11-09 06:15:00|10588.3|10582.3|10589.8|10583.8|10589.8|10583.8|10588.3|10582.3|0
1699510800000|2023-11-09 06:20:00|10591.3|10585.3|10589.8|10583.8|10591.3|10585.3|10588.3|10582.3|0
1699511100000|2023-11-09 06:25:00|10590.6|10584.6|10592.8|10586.8|10592.8|10586.8|10589.8|10583.8|0
1699511400000|2023-11-09 06:30:00|10594.3|10588.3|10594.3|10588.3|10594.3|10588.3|10592.8|10586.8|0
1699512000000|2023-11-09 06:40:00|10595.8|10589.8|10598.8|10592.8|10598.8|10592.8|10595.8|10589.8|0
1699512300000|2023-11-09 06:45:00|10597.3|10591.3|10596|10590|10598.9|10592.9|10595.9|10589.9|0
1699512600000|2023-11-09 06:50:00|10597.5|10591.5|10596|10590|10597.5|10591.5|10594.5|10588.5|0
1699512900000|2023-11-09 06:55:00|10595.3|10589.3|10596|10590|10596|10590|10594.5|10588.5|0
1699513200000|2023-11-09 07:00:00|10604|10602|10608.5|10606.5|10608.5|10606.5|10603.5|10601.5|92
1699513500000|2023-11-09 07:05:00|10608|10606|10607|10605|10608|10606|10602|10600|86
1699513800000|2023-11-09 07:10:00|10607.5|10605.5|10605|10603|10610|10608|10604.5|10602.5|57
1699514100000|2023-11-09 07:15:00|10605.5|10603.5|10600|10598|10605.5|10603.5|10600|10598|23
1699514400000|2023-11-09 07:20:00|10599.5|10597.5|10600|10598|10600.5|10598.5|10598.5|10596.5|5
1699514700000|2023-11-09 07:25:00|10600.5|10598.5|10598.5|10596.5|10602|10600|10598|10596|6
1699515000000|2023-11-09 07:30:00|10598|10596|10595.5|10593.5|10598|10596|10594|10592|19
1699515300000|2023-11-09 07:35:00|10595|10593|10592|10590|10595|10593|10591|10589|11
1699515600000|2023-11-09 07:40:00|10591.5|10589.5|10591|10589|10591.5|10589.5|10588.5|10586.5|20
1699515900000|2023-11-09 07:45:00|10590.5|10588.5|10597|10595|10597|10595|10590.5|10588.5|22
1699516200000|2023-11-09 07:50:00|10597.5|10595.5|10595|10593|10600|10598|10594|10592|29
1699516500000|2023-11-09 07:55:00|10594.5|10592.5|10610.5|10608.5|10610.5|10608.5|10593.5|10591.5|123
1699516800000|2023-11-09 08:00:00|10609|10607|10604.5|10602.5|10612.5|10610.5|10599|10597|959
1699517100000|2023-11-09 08:05:00|10604|10602|10607.5|10605.5|10612.5|10610.5|10603.5|10601.5|524
1699517400000|2023-11-09 08:10:00|10608|10606|10585.5|10583.5|10610.5|10608.5|10583.5|10581.5|350
1699517700000|2023-11-09 08:15:00|10586|10584|10591|10589|10598.5|10596.5|10586|10584|316
1699518000000|2023-11-09 08:20:00|10591.5|10589.5|10600.5|10598.5|10602.5|10600.5|10588.5|10586.5|374
1699518300000|2023-11-09 08:25:00|10601|10599|10603|10601|10604.5|10602.5|10596.5|10594.5|243
1699518600000|2023-11-09 08:30:00|10603.5|10601.5|10626.9|10624.9|10628.4|10626.4|10602.5|10600.5|581
1699518900000|2023-11-09 08:35:00|10626.4|10624.4|10634.4|10632.4|10639.4|10637.4|10625.4|10623.4|381
1699519200000|2023-11-09 08:40:00|10636.1|10634.1|10638.1|10636.1|10643.6|10641.6|10636.1|10634.1|243
1699519500000|2023-11-09 08:45:00|10638.6|10636.6|10643.1|10641.1|10643.1|10641.1|10630.1|10628.1|351
1699519800000|2023-11-09 08:50:00|10642.6|10640.6|10637.1|10635.1|10645.6|10643.6|10633.1|10631.1|225
1699520100000|2023-11-09 08:55:00|10637.6|10635.6|10641.1|10639.1|10643.1|10641.1|10635.1|10633.1|185
1699520400000|2023-11-09 09:00:00|10640.6|10638.6|10639.6|10637.6|10643.1|10641.1|10636.1|10634.1|183
1699520700000|2023-11-09 09:05:00|10639.1|10637.1|10639.1|10637.1|10640.1|10638.1|10630.1|10628.1|167
1699521000000|2023-11-09 09:10:00|10638.6|10636.6|10635.6|10633.6|10640.1|10638.1|10631.1|10629.1|151
1699521300000|2023-11-09 09:15:00|10636.1|10634.1|10645.6|10643.6|10647.1|10645.1|10634.1|10632.1|174
1699521600000|2023-11-09 09:20:00|10646.1|10644.1|10641.6|10639.6|10646.1|10644.1|10638.1|10636.1|108
1699521900000|2023-11-09 09:25:00|10642.1|10640.1|10642.1|10640.1|10644.1|10642.1|10637.1|10635.1|101
1699522200000|2023-11-09 09:30:00|10643.1|10641.1|10642.1|10640.1|10645.6|10643.6|10639.1|10637.1|104
1699522500000|2023-11-09 09:35:00|10641.6|10639.6|10639.1|10637.1|10642.1|10640.1|10636.6|10634.6|125
1699522800000|2023-11-09 09:40:00|10638.6|10636.6|10637.1|10635.1|10640.1|10638.1|10636.1|10634.1|76
1699523100000|2023-11-09 09:45:00|10636.6|10634.6|10638.6|10636.6|10641.1|10639.1|10635.1|10633.1|90
1699523400000|2023-11-09 09:50:00|10639.1|10637.1|10647.1|10645.1|10647.1|10645.1|10638.1|10636.1|140
1699523700000|2023-11-09 09:55:00|10648.1|10646.1|10651.1|10649.1|10652.1|10650.1|10647.1|10645.1|132
1699524000000|2023-11-09 10:00:00|10650.6|10648.6|10650.1|10648.1|10651.1|10649.1|10646.6|10644.6|209
1699524300000|2023-11-09 10:05:00|10649.6|10647.6|10655.1|10653.1|10655.1|10653.1|10647.1|10645.1|113
1699524600000|2023-11-09 10:10:00|10654.6|10652.6|10652.1|10650.1|10656.1|10654.1|10651.1|10649.1|244
1699524900000|2023-11-09 10:15:00|10652.6|10650.6|10652.1|10650.1|10654.1|10652.1|10650.6|10648.6|130
1699525200000|2023-11-09 10:20:00|10651.6|10649.6|10656.1|10654.1|10659.6|10657.6|10650.6|10648.6|195
1699525500000|2023-11-09 10:25:00|10656.6|10654.6|10652.6|10650.6|10657.1|10655.1|10652.6|10650.6|133
1699525800000|2023-11-09 10:30:00|10653.1|10651.1|10657.6|10655.6|10659.1|10657.1|10652.1|10650.1|120
1699526100000|2023-11-09 10:35:00|10658.1|10656.1|10663.1|10661.1|10663.6|10661.6|10657.1|10655.1|183
1699526400000|2023-11-09 10:40:00|10664.1|10662.1|10665.1|10663.1|10669.1|10667.1|10663.6|10661.6|183
1699526700000|2023-11-09 10:45:00|10665.6|10663.6|10663.1|10661.1|10667.6|10665.6|10658.6|10656.6|156
1699527000000|2023-11-09 10:50:00|10663.6|10661.6|10665.1|10663.1|10667.1|10665.1|10661.1|10659.1|169
1699527300000|2023-11-09 10:55:00|10664.6|10662.6|10664.6|10662.6|10665.1|10663.1|10660.6|10658.6|110
1699527600000|2023-11-09 11:00:00|10665.1|10663.1|10660.1|10658.1|10668.6|10666.6|10660.1|10658.1|145
1699527900000|2023-11-09 11:05:00|10660.6|10658.6|10660.1|10658.1|10665.1|10663.1|10659.1|10657.1|82
1699528200000|2023-11-09 11:10:00|10660.6|10658.6|10661.1|10659.1|10662.1|10660.1|10657.6|10655.6|167
1699528500000|2023-11-09 11:15:00|10660.6|10658.6|10655.6|10653.6|10661.1|10659.1|10655.6|10653.6|114
1699528800000|2023-11-09 11:20:00|10655.1|10653.1|10656.1|10654.1|10659.1|10657.1|10655.1|10653.1|129
1699529100000|2023-11-09 11:25:00|10656.6|10654.6|10659.6|10657.6|10662.1|10660.1|10656.1|10654.1|171
1699529400000|2023-11-09 11:30:00|10660.1|10658.1|10658.6|10656.6|10662.1|10660.1|10657.1|10655.1|224
1699529700000|2023-11-09 11:35:00|10658.1|10656.1|10668.1|10666.1|10668.1|10666.1|10658.1|10656.1|132
1699530000000|2023-11-09 11:40:00|10667.1|10665.1|10665.1|10663.1|10668.1|10666.1|10664.6|10662.6|166
1699530300000|2023-11-09 11:45:00|10665.6|10663.6|10670.1|10668.1|10671.1|10669.1|10665.1|10663.1|150
1699530600000|2023-11-09 11:50:00|10670.6|10668.6|10665.6|10663.6|10671.1|10669.1|10665.1|10663.1|130
1699530900000|2023-11-09 11:55:00|10665.1|10663.1|10663.6|10661.6|10667.1|10665.1|10661.1|10659.1|116
1699531200000|2023-11-09 12:00:00|10663.1|10661.1|10669.1|10667.1|10669.1|10667.1|10663.1|10661.1|138
1699531500000|2023-11-09 12:05:00|10670.1|10668.1|10674.1|10672.1|10675.1|10673.1|10669.1|10667.1|206
1699531800000|2023-11-09 12:10:00|10674.6|10672.6|10681.1|10679.1|10681.1|10679.1|10673.6|10671.6|111
1699532100000|2023-11-09 12:15:00|10680.6|10678.6|10681.1|10679.1|10682.1|10680.1|10679.1|10677.1|167
1699532400000|2023-11-09 12:20:00|10681.6|10679.6|10679.6|10677.6|10682.1|10680.1|10678.1|10676.1|159
1699532700000|2023-11-09 12:25:00|10679.1|10677.1|10678.6|10676.6|10683.6|10681.6|10677.1|10675.1|170
1699533000000|2023-11-09 12:30:00|10679.1|10677.1|10684.1|10682.1|10684.1|10682.1|10678.6|10676.6|88
1699533300000|2023-11-09 12:35:00|10684.6|10682.6|10685.1|10683.1|10685.1|10683.1|10682.1|10680.1|116
1699533600000|2023-11-09 12:40:00|10684.6|10682.6|10682.6|10680.6|10684.6|10682.6|10680.6|10678.6|194
1699533900000|2023-11-09 12:45:00|10682.1|10680.1|10691.1|10689.1|10691.1|10689.1|10681.6|10679.6|187
1699534200000|2023-11-09 12:50:00|10691.6|10689.6|10681.6|10679.6|10691.6|10689.6|10680.6|10678.6|346
1699534500000|2023-11-09 12:55:00|10681.1|10679.1|10687.6|10685.6|10687.6|10685.6|10680.6|10678.6|194
1699534800000|2023-11-09 13:00:00|10686.6|10684.6|10689.6|10687.6|10690.6|10688.6|10684.6|10682.6|155
1699535100000|2023-11-09 13:05:00|10690.1|10688.1|10688.6|10686.6|10690.6|10688.6|10686.1|10684.1|173
1699535400000|2023-11-09 13:10:00|10688.1|10686.1|10684.6|10682.6|10688.6|10686.6|10683.6|10681.6|208
1699535700000|2023-11-09 13:15:00|10685.6|10683.6|10687.6|10685.6|10687.6|10685.6|10684.1|10682.1|103
1699536000000|2023-11-09 13:20:00|10687.1|10685.1|10686.6|10684.6|10688.6|10686.6|10685.6|10683.6|107
1699536300000|2023-11-09 13:25:00|10686.1|10684.1|10684.1|10682.1|10687.6|10685.6|10678.1|10676.1|175
1699536600000|2023-11-09 13:30:00|10683.6|10681.6|10688.1|10686.1|10688.6|10686.6|10682.1|10680.1|322
1699536900000|2023-11-09 13:35:00|10688.6|10686.6|10688.6|10686.6|10692.6|10690.6|10686.6|10684.6|135
1699537200000|2023-11-09 13:40:00|10689.1|10687.1|10687.6|10685.6|10692.6|10690.6|10684.6|10682.6|130
1699537500000|2023-11-09 13:45:00|10688.1|10686.1|10689.6|10687.6|10693.6|10691.6|10684.6|10682.6|299
1699537800000|2023-11-09 13:50:00|10690.6|10688.6|10685.1|10683.1|10690.6|10688.6|10684.6|10682.6|95
1699538100000|2023-11-09 13:55:00|10685.6|10683.6|10677.6|10675.6|10685.6|10683.6|10675.1|10673.1|174
1699538400000|2023-11-09 14:00:00|10678.1|10676.1|10677.1|10675.1|10680.6|10678.6|10674.6|10672.6|134
1699538700000|2023-11-09 14:05:00|10677.6|10675.6|10676.1|10674.1|10679.6|10677.6|10674.6|10672.6|133
1699539000000|2023-11-09 14:10:00|10675.6|10673.6|10683.6|10681.6|10684.6|10682.6|10675.6|10673.6|147
1699539300000|2023-11-09 14:15:00|10684.1|10682.1|10685.6|10683.6|10688.6|10686.6|10681.6|10679.6|178
1699539600000|2023-11-09 14:20:00|10686.1|10684.1|10685.6|10683.6|10687.1|10685.1|10682.6|10680.6|125
1699539900000|2023-11-09 14:25:00|10685.1|10683.1|10684.6|10682.6|10686.6|10684.6|10683.6|10681.6|127
1699540200000|2023-11-09 14:30:00|10683.6|10681.6|10678.6|10676.6|10684.6|10682.6|10670.6|10668.6|485
1699540500000|2023-11-09 14:35:00|10678.1|10676.1|10672.6|10670.6|10679.1|10677.1|10665.6|10663.6|310
1699540800000|2023-11-09 14:40:00|10672.1|10670.1|10675.6|10673.6|10678.6|10676.6|10669.6|10667.6|221
1699541100000|2023-11-09 14:45:00|10676.1|10674.1|10669.6|10667.6|10676.6|10674.6|10664.1|10662.1|229
1699541400000|2023-11-09 14:50:00|10670.6|10668.6|10666.6|10664.6|10675.6|10673.6|10665.6|10663.6|371
1699541700000|2023-11-09 14:55:00|10665.6|10663.6|10670.6|10668.6|10671.6|10669.6|10661.6|10659.6|426
1699542000000|2023-11-09 15:00:00|10671.1|10669.1|10655.6|10653.6|10674.6|10672.6|10655.6|10653.6|370
1699542300000|2023-11-09 15:05:00|10656.1|10654.1|10649.6|10647.6|10656.6|10654.6|10641.6|10639.6|524
1699542600000|2023-11-09 15:10:00|10649.9|10647.9|10651.9|10649.9|10653.9|10651.9|10647.9|10645.9|255
1699542900000|2023-11-09 15:15:00|10652.4|10650.4|10643.9|10641.9|10654.9|10652.9|10643.9|10641.9|232
1699543200000|2023-11-09 15:20:00|10643.4|10641.4|10650.4|10648.4|10651.9|10649.9|10641.9|10639.9|218
1699543500000|2023-11-09 15:25:00|10650.9|10648.9|10650.9|10648.9|10651.4|10649.4|10645.9|10643.9|288
1699543800000|2023-11-09 15:30:00|10650.4|10648.4|10634.4|10632.4|10652.9|10650.9|10633.9|10631.9|274
1699544100000|2023-11-09 15:35:00|10634.9|10632.9|10633.9|10631.9|10637.9|10635.9|10629.4|10627.4|348
1699544400000|2023-11-09 15:40:00|10633.4|10631.4|10638.4|10636.4|10638.9|10636.9|10627.4|10625.4|253
1699544700000|2023-11-09 15:45:00|10637.9|10635.9|10632.9|10630.9|10641.4|10639.4|10632.9|10630.9|1274
1699545000000|2023-11-09 15:50:00|10633.4|10631.4|10636.4|10634.4|10637.9|10635.9|10632.9|10630.9|230
1699545300000|2023-11-09 15:55:00|10635.9|10633.9|10636.9|10634.9|10638.9|10636.9|10632.9|10630.9|208
1699545600000|2023-11-09 16:00:00|10636.4|10634.4|10642.9|10640.9|10642.9|10640.9|10636.4|10634.4|601
1699545900000|2023-11-09 16:05:00|10642.4|10640.4|10653.9|10651.9|10656.4|10654.4|10641.9|10639.9|548
1699546200000|2023-11-09 16:10:00|10653.4|10651.4|10651.9|10649.9|10654.9|10652.9|10648.9|10646.9|483
1699546500000|2023-11-09 16:15:00|10651.4|10649.4|10650.9|10648.9|10656.9|10654.9|10650.4|10648.4|698
1699546800000|2023-11-09 16:20:00|10651.9|10649.9|10652.9|10650.9|10654.9|10652.9|10649.9|10647.9|456
1699547100000|2023-11-09 16:25:00|10652.4|10650.4|10646.9|10644.9|10652.4|10650.4|10645.9|10643.9|1414
1699547400000|2023-11-09 16:30:00|10645.9|10643.9|10651.9|10649.9|10651.9|10649.9|10645.9|10643.9|656
1699547700000|2023-11-09 16:35:00|10651.4|10649.4|10648.4|10646.4|10651.9|10649.9|10647.9|10645.9|239
1699548000000|2023-11-09 16:40:00|10648.9|10646.9|10649.9|10647.9|10650.4|10648.4|10647.9|10645.9|110
1699548300000|2023-11-09 16:45:00|10650.4|10648.4|10651.9|10649.9|10651.9|10649.9|10649.9|10647.9|85
1699548600000|2023-11-09 16:50:00|10651.4|10649.4|10651.4|10649.4|10653.9|10651.9|10650.9|10648.9|58
1699548900000|2023-11-09 16:55:00|10650.9|10648.9|10648.4|10646.4|10650.9|10648.9|10643.9|10641.9|111
1699549200000|2023-11-09 17:00:00|10648.9|10646.9|10650.9|10648.9|10651.9|10649.9|10647.9|10645.9|68
1699549500000|2023-11-09 17:05:00|10650.4|10648.4|10649.9|10647.9|10651.4|10649.4|10648.9|10646.9|32
1699549800000|2023-11-09 17:10:00|10649.4|10647.4|10643.9|10641.9|10649.4|10647.4|10642.9|10640.9|42
1699550100000|2023-11-09 17:15:00|10644.4|10642.4|10641.9|10639.9|10644.9|10642.9|10641.9|10639.9|27
1699550400000|2023-11-09 17:20:00|10641.4|10639.4|10642.9|10640.9|10643.4|10641.4|10640.9|10638.9|28
1699550700000|2023-11-09 17:25:00|10642.4|10640.4|10641.4|10639.4|10642.4|10640.4|10640.9|10638.9|27
1699551000000|2023-11-09 17:30:00|10640.9|10638.9|10643.4|10641.4|10644.4|10642.4|10640.9|10638.9|26
1699551300000|2023-11-09 17:35:00|10642.9|10640.9|10642.4|10640.4|10644.4|10642.4|10641.9|10639.9|14
1699551600000|2023-11-09 17:40:00|10642.9|10640.9|10642.4|10640.4|10642.9|10640.9|10641.4|10639.4|16
1699551900000|2023-11-09 17:45:00|10641.9|10639.9|10643.9|10641.9|10644.9|10642.9|10641.9|10639.9|21
1699552200000|2023-11-09 17:50:00|10644.4|10642.4|10648.4|10646.4|10648.9|10646.9|10644.4|10642.4|63
1699552500000|2023-11-09 17:55:00|10648.9|10646.9|10648.4|10646.4|10649.9|10647.9|10646.9|10644.9|26
1699552800000|2023-11-09 18:00:00|10647.9|10645.9|10635.4|10633.4|10648.4|10646.4|10628.9|10626.9|99
1699553100000|2023-11-09 18:05:00|10635.9|10633.9|10628.4|10626.4|10636.9|10634.9|10626.4|10624.4|33
1699553400000|2023-11-09 18:10:00|10627.9|10625.9|10645.4|10643.4|10645.4|10643.4|10627.9|10625.9|64
1699553700000|2023-11-09 18:15:00|10644.4|10642.4|10634.4|10632.4|10644.4|10642.4|10634.4|10632.4|29
1699554000000|2023-11-09 18:20:00|10633.9|10631.9|10638.4|10636.4|10639.4|10637.4|10632.4|10630.4|20
1699554300000|2023-11-09 18:25:00|10638.9|10636.9|10638.9|10636.9|10639.4|10637.4|10635.4|10633.4|29
1699554600000|2023-11-09 18:30:00|10639.4|10637.4|10635.4|10633.4|10639.4|10637.4|10633.4|10631.4|13
1699554900000|2023-11-09 18:35:00|10634.9|10632.9|10631.9|10629.9|10639.4|10637.4|10631.9|10629.9|22
1699555200000|2023-11-09 18:40:00|10630.9|10628.9|10623.9|10621.9|10631.9|10629.9|10622.4|10620.4|39
1699555500000|2023-11-09 18:45:00|10623.4|10621.4|10621.4|10619.4|10623.9|10621.9|10618.4|10616.4|45
1699555800000|2023-11-09 18:50:00|10620.9|10618.9|10618.4|10616.4|10622.4|10620.4|10618.4|10616.4|25
1699556100000|2023-11-09 18:55:00|10617.9|10615.9|10619.9|10617.9|10622.4|10620.4|10617.9|10615.9|27
1699556400000|2023-11-09 19:00:00|10618.9|10616.9|10616.4|10614.4|10618.9|10616.9|10612.4|10610.4|129
1699556700000|2023-11-09 19:05:00|10615.9|10613.9|10622.4|10620.4|10622.9|10620.9|10613.4|10611.4|41
1699557000000|2023-11-09 19:10:00|10621.9|10619.9|10621.4|10619.4|10622.4|10620.4|10618.9|10616.9|11
1699557300000|2023-11-09 19:15:00|10621.9|10619.9|10618.4|10616.4|10621.9|10619.9|10617.9|10615.9|52
1699557600000|2023-11-09 19:20:00|10618.9|10616.9|10625.4|10623.4|10625.9|10623.9|10617.9|10615.9|68
1699557900000|2023-11-09 19:25:00|10624.9|10622.9|10625.9|10623.9|10629.4|10627.4|10624.4|10622.4|30
1699558200000|2023-11-09 19:30:00|10625.4|10623.4|10625.4|10623.4|10628.9|10626.9|10624.9|10622.9|34
1699558500000|2023-11-09 19:35:00|10625.9|10623.9|10623.4|10621.4|10627.4|10625.4|10618.9|10616.9|56
1699558800000|2023-11-09 19:40:00|10623.9|10621.9|10619.9|10617.9|10624.4|10622.4|10617.9|10615.9|19
1699559100000|2023-11-09 19:45:00|10620.4|10618.4|10622.4|10620.4|10623.4|10621.4|10618.9|10616.9|86
1699559400000|2023-11-09 19:50:00|10621.9|10619.9|10617.9|10615.9|10622.4|10620.4|10616.4|10614.4|8
1699559700000|2023-11-09 19:55:00|10618.4|10616.4|10619.4|10617.4|10619.9|10617.9|10615.9|10613.9|9
1699560000000|2023-11-09 20:00:00|10618.9|10616.9|10620.9|10618.9|10621.4|10619.4|10615.9|10613.9|8
1699560300000|2023-11-09 20:05:00|10619.9|10617.9|10621.4|10619.4|10621.4|10619.4|10618.9|10616.9|12
1699560600000|2023-11-09 20:10:00|10620.9|10618.9|10624.4|10622.4|10624.9|10622.9|10620.9|10618.9|8
1699560900000|2023-11-09 20:15:00|10623.9|10621.9|10623.9|10621.9|10624.4|10622.4|10620.9|10618.9|34
1699561200000|2023-11-09 20:20:00|10622.9|10620.9|10621.4|10619.4|10624.9|10622.9|10620.4|10618.4|23
1699561500000|2023-11-09 20:25:00|10621.9|10619.9|10619.4|10617.4|10624.4|10622.4|10619.4|10617.4|26
1699561800000|2023-11-09 20:30:00|10619.9|10617.9|10621.4|10619.4|10622.4|10620.4|10617.9|10615.9|35
1699562100000|2023-11-09 20:35:00|10620.9|10618.9|10615.4|10613.4|10621.4|10619.4|10614.4|10612.4|32
1699562400000|2023-11-09 20:40:00|10614.9|10612.9|10615.4|10613.4|10617.4|10615.4|10613.9|10611.9|20
1699562700000|2023-11-09 20:45:00|10615.9|10613.9|10614.4|10612.4|10617.4|10615.4|10613.4|10611.4|32
1699563000000|2023-11-09 20:50:00|10614.9|10612.9|10615.9|10613.9|10619.4|10617.4|10614.9|10612.9|20
1699563300000|2023-11-09 20:55:00|10616.4|10614.4|10619.9|10613.9|10619.9|10616.9|10614.9|10612.4|71
1699563600000|2023-11-09 21:00:00|10620.2|10614.2|10622.8|10616.8|10622.8|10616.8|10619.1|10613.1|0
1699563900000|2023-11-09 21:05:00|10622.5|10616.5|10622|10616|10622.5|10616.5|10620.5|10614.5|0
1699564200000|2023-11-09 21:10:00|10622.8|10616.8|10623.1|10617.1|10623.5|10617.5|10622.5|10616.5|0
1699564500000|2023-11-09 21:15:00|10622.8|10616.8|10623.8|10617.8|10624.6|10618.6|10622.5|10616.5|0
1699564800000|2023-11-09 21:20:00|10623.7|10617.7|10624.3|10618.3|10624.5|10618.5|10623.5|10617.5|0
1699565100000|2023-11-09 21:25:00|10624.4|10618.4|10625|10619|10625|10619|10624.4|10618.4|0
1699565400000|2023-11-09 21:30:00|10625.3|10619.3|10624|10618|10625.5|10619.5|10623.7|10617.7|0
1699565700000|2023-11-09 21:35:00|10624.1|10618.1|10624.4|10618.4|10624.7|10618.7|10624|10618|0
1699566000000|2023-11-09 21:40:00|10624.6|10618.6|10624.4|10618.4|10625|10619|10624|10618|0
1699566300000|2023-11-09 21:45:00|10624.7|10618.7|10623.7|10617.7|10624.7|10618.7|10623.7|10617.7|0
1699566600000|2023-11-09 21:50:00|10623.5|10617.5|10622.9|10616.9|10623.7|10617.7|10622.6|10616.6|0
1699566900000|2023-11-09 21:55:00|10623.1|10617.1|10622.8|10616.8|10623.7|10617.7|10622.6|10616.6|0
1699567200000|2023-11-09 22:00:00|10622.9|10616.9|10622.8|10616.8|10623.1|10617.1|10622.3|10616.3|0
1699567500000|2023-11-09 22:05:00|10622.9|10616.9|10622.8|10616.8|10622.9|10616.9|10622.8|10616.8|0
1699567800000|2023-11-09 22:10:00|10623.1|10617.1|10622.4|10616.4|10623.1|10617.1|10621.7|10615.7|0
1699568100000|2023-11-09 22:15:00|10622.3|10616.3|10622.3|10616.3|10622.3|10616.3|10622|10616|0
1699568400000|2023-11-09 22:20:00|10621.8|10615.8|10623.4|10617.4|10623.5|10617.5|10621.8|10615.8|0
1699568700000|2023-11-09 22:25:00|10623.2|10617.2|10623.7|10617.7|10624|10618|10623.2|10617.2|0
1699569000000|2023-11-09 22:30:00|10623.5|10617.5|10622.9|10616.9|10623.5|10617.5|10622.3|10616.3|0
1699569300000|2023-11-09 22:35:00|10622.3|10616.3|10622.1|10616.1|10622.9|10616.9|10622.1|10616.1|0
1699569600000|2023-11-09 22:40:00|10622|10616|10622.3|10616.3|10622.5|10616.5|10622|10616|0
1699569900000|2023-11-09 22:45:00|10622|10616|10622.1|10616.1|10622.1|10616.1|10622|10616|0
1699570200000|2023-11-09 22:50:00|10622|10616|10622.3|10616.3|10622.3|10616.3|10622|10616|0
1699570500000|2023-11-09 22:55:00|10622|10616|10622.6|10616.6|10622.6|10616.6|10621.8|10615.8|0
1699570800000|2023-11-09 23:00:00|10622.3|10616.3|10618.5|10612.5|10622.8|10616.8|10618.2|10612.2|0
1699571100000|2023-11-09 23:05:00|10618.4|10612.4|10618.2|10612.2|10619.3|10613.3|10617.8|10611.8|0
1699571400000|2023-11-09 23:10:00|10618.5|10612.5|10617.5|10611.5|10618.8|10612.8|10617.2|10611.2|0
1699571700000|2023-11-09 23:15:00|10617.4|10611.4|10614.4|10608.4|10617.5|10611.5|10614.1|10608.1|0
1699572000000|2023-11-09 23:20:00|10614.9|10608.9|10612.8|10606.8|10615.6|10609.6|10612|10606|0
1699572300000|2023-11-09 23:25:00|10613|10607|10615.1|10609.1|10615.6|10609.6|10613|10607|0
1699572600000|2023-11-09 23:30:00|10615.6|10609.6|10616.3|10610.3|10616.6|10610.6|10615.1|10609.1|0
1699572900000|2023-11-09 23:35:00|10616.6|10610.6|10615.6|10609.6|10616.6|10610.6|10614.7|10608.7|0
1699573200000|2023-11-09 23:40:00|10615.4|10609.4|10615.9|10609.9|10615.9|10609.9|10615.1|10609.1|0
1699573500000|2023-11-09 23:45:00|10615.6|10609.6|10616.6|10610.6|10616.6|10610.6|10615.1|10609.1|0
1699573800000|2023-11-09 23:50:00|10617.1|10611.1|10616.6|10610.6|10617.1|10611.1|10615.9|10609.9|0
1699574100000|2023-11-09 23:55:00|10616.8|10610.8|10616.6|10610.6|10617.1|10611.1|10616.3|10610.3|0
1699574400000|2023-11-10 00:00:00|10616.3|10610.3|10614.1|10608.1|10617.1|10611.1|10613.7|10607.7|0
1699574700000|2023-11-10 00:05:00|10614|10608|10613.7|10607.7|10615.1|10609.1|10613|10607|0
1699575000000|2023-11-10 00:10:00|10613.3|10607.3|10612.2|10606.2|10616.3|10610.3|10612.2|10606.2|0
1699575300000|2023-11-10 00:15:00|10612.4|10606.4|10607.2|10601.2|10612.7|10606.7|10604.2|10598.2|0
1699575600000|2023-11-10 00:20:00|10605.7|10599.7|10605.7|10599.7|10607.2|10601.2|10605.7|10599.7|0
1699575900000|2023-11-10 00:25:00|10605.8|10599.8|10605.8|10599.8|10607.2|10601.2|10605.7|10599.7|0
1699576200000|2023-11-10 00:30:00|10607.2|10601.2|10605.7|10599.7|10607.2|10601.2|10605.7|10599.7|0
1699576500000|2023-11-10 00:35:00|10604.3|10598.3|10602.8|10596.8|10604.3|10598.3|10602.7|10596.7|0
1699576800000|2023-11-10 00:40:00|10604.3|10598.3|10604.3|10598.3|10604.3|10598.3|10604.3|10598.3|0
1699577100000|2023-11-10 00:45:00|10602.9|10596.9|10602.9|10596.9|10602.9|10596.9|10602.9|10596.9|0
1699577400000|2023-11-10 00:50:00|10604.4|10598.4|10604.4|10598.4|10604.4|10598.4|10604.4|10598.4|0
1699577700000|2023-11-10 00:55:00|10604.5|10598.5|10607.4|10601.4|10607.4|10601.4|10604.4|10598.4|0
1699578000000|2023-11-10 01:00:00|10608.9|10602.9|10608.9|10602.9|10608.9|10602.9|10608.9|10602.9|0
1699578300000|2023-11-10 01:05:00|10609.6|10603.6|10610.4|10604.4|10610.4|10604.4|10608.9|10602.9|0
1699578600000|2023-11-10 01:10:00|10611.8|10605.8|10611.9|10605.9|10613.4|10607.4|10611.8|10605.8|0
1699578900000|2023-11-10 01:15:00|10612.6|10606.6|10610.4|10604.4|10613.3|10607.3|10610.4|10604.4|0
1699579200000|2023-11-10 01:20:00|10611.9|10605.9|10612.1|10606.1|10612.2|10606.2|10610.7|10604.7|0
1699579500000|2023-11-10 01:25:00|10612.2|10606.2|10612.1|10606.1|10612.2|10606.2|10612.1|10606.1|0
1699579800000|2023-11-10 01:30:00|10610.7|10604.7|10609.2|10603.2|10610.7|10604.7|10607.7|10601.7|0
1699580100000|2023-11-10 01:35:00|10610.7|10604.7|10609.2|10603.2|10610.7|10604.7|10609.2|10603.2|0
1699580400000|2023-11-10 01:40:00|10607.7|10601.7|10607.7|10601.7|10609.2|10603.2|10607.7|10601.7|0
1699580700000|2023-11-10 01:45:00|10606.9|10600.9|10609.2|10603.2|10609.2|10603.2|10606.2|10600.2|0
1699581000000|2023-11-10 01:50:00|10609.3|10603.3|10609.2|10603.2|10612.2|10606.2|10609.2|10603.2|0
1699581300000|2023-11-10 01:55:00|10609.3|10603.3|10609.2|10603.2|10610.7|10604.7|10609.2|10603.2|0
1699581900000|2023-11-10 02:05:00|10607.7|10601.7|10607.7|10601.7|10607.8|10601.8|10607.7|10601.7|0
1699582200000|2023-11-10 02:10:00|10606.2|10600.2|10612.2|10606.2|10612.2|10606.2|10604.8|10598.8|0
1699582500000|2023-11-10 02:15:00|10610.7|10604.7|10610.7|10604.7|10612.3|10606.3|10610.7|10604.7|0
1699582800000|2023-11-10 02:20:00|10609.2|10603.2|10609.2|10603.2|10610.7|10604.7|10609.2|10603.2|0
1699583100000|2023-11-10 02:25:00|10609.3|10603.3|10612.2|10606.2|10612.2|10606.2|10609.2|10603.2|0
1699583400000|2023-11-10 02:30:00|10612.3|10606.3|10609.3|10603.3|10612.3|10606.3|10609.2|10603.2|0
1699583700000|2023-11-10 02:35:00|10607.8|10601.8|10606.3|10600.3|10609.3|10603.3|10606.3|10600.3|0
1699584300000|2023-11-10 02:45:00|10604.8|10598.8|10607.8|10601.8|10607.8|10601.8|10604.8|10598.8|0
1699584900000|2023-11-10 02:55:00|10609.3|10603.3|10607.8|10601.8|10609.3|10603.3|10607.8|10601.8|0
1699585200000|2023-11-10 03:00:00|10609.3|10603.3|10609.3|10603.3|10609.3|10603.3|10607.8|10601.8|0
1699585500000|2023-11-10 03:05:00|10607.8|10601.8|10609.3|10603.3|10609.3|10603.3|10607.8|10601.8|0
1699585800000|2023-11-10 03:10:00|10607.8|10601.8|10607.8|10601.8|10609.3|10603.3|10607.8|10601.8|0
1699586100000|2023-11-10 03:15:00|10609.3|10603.3|10607.8|10601.8|10609.3|10603.3|10607.8|10601.8|0
1699586400000|2023-11-10 03:20:00|10609.3|10603.3|10609.3|10603.3|10609.3|10603.3|10608.5|10602.5|0
1699586700000|2023-11-10 03:25:00|10607.8|10601.8|10607.8|10601.8|10607.8|10601.8|10607.8|10601.8|0
1699587300000|2023-11-10 03:35:00|10606.4|10600.4|10606.3|10600.3|10606.4|10600.4|10606.3|10600.3|0
1699587600000|2023-11-10 03:40:00|10606.4|10600.4|10606.3|10600.3|10606.4|10600.4|10606.3|10600.3|0
1699587900000|2023-11-10 03:45:00|10607.8|10601.8|10606.3|10600.3|10607.8|10601.8|10606.3|10600.3|0
1699588200000|2023-11-10 03:50:00|10604.8|10598.8|10604.8|10598.8|10604.9|10598.9|10604.8|10598.8|0
1699588500000|2023-11-10 03:55:00|10606.3|10600.3|10606.3|10600.3|10606.4|10600.4|10604.8|10598.8|0
1699588800000|2023-11-10 04:00:00|10607.8|10601.8|10607.8|10601.8|10607.8|10601.8|10607.8|10601.8|0
1699589100000|2023-11-10 04:05:00|10606.4|10600.4|10607.8|10601.8|10607.8|10601.8|10606.4|10600.4|0
1699590000000|2023-11-10 04:20:00|10607.9|10601.9|10610.8|10604.8|10610.8|10604.8|10607.9|10601.9|0
1699590300000|2023-11-10 04:25:00|10612.3|10606.3|10611.6|10605.6|10612.3|10606.3|10610.8|10604.8|0
1699590600000|2023-11-10 04:30:00|10610.8|10604.8|10615.3|10609.3|10616.8|10610.8|10610.8|10604.8|0
1699590900000|2023-11-10 04:35:00|10616.7|10610.7|10613.8|10607.8|10616.7|10610.7|10613.8|10607.8|0
1699591200000|2023-11-10 04:40:00|10612.3|10606.3|10612.3|10606.3|10612.3|10606.3|10612.3|10606.3|0
1699591500000|2023-11-10 04:45:00|10613.8|10607.8|10613.8|10607.8|10613.8|10607.8|10613.8|10607.8|0
1699591800000|2023-11-10 04:50:00|10612.3|10606.3|10612.3|10606.3|10613.8|10607.8|10612.3|10606.3|0
1699592100000|2023-11-10 04:55:00|10613.8|10607.8|10613.8|10607.8|10613.8|10607.8|10613.8|10607.8|0
1699592400000|2023-11-10 05:00:00|10612.3|10606.3|10613.8|10607.8|10613.8|10607.8|10612.3|10606.3|0
1699592700000|2023-11-10 05:05:00|10612.3|10606.3|10612.3|10606.3|10612.3|10606.3|10612.3|10606.3|0
1699593000000|2023-11-10 05:10:00|10610.8|10604.8|10610.8|10604.8|10610.8|10604.8|10609.3|10603.3|0
1699593300000|2023-11-10 05:15:00|10609.3|10603.3|10609.3|10603.3|10610.8|10604.8|10609.3|10603.3|0
1699593600000|2023-11-10 05:20:00|10610.8|10604.8|10610.8|10604.8|10610.8|10604.8|10610.8|10604.8|0
1699594200000|2023-11-10 05:30:00|10612.3|10606.3|10610.8|10604.8|10612.3|10606.3|10610.8|10604.8|0
1699594500000|2023-11-10 05:35:00|10610.1|10604.1|10609.3|10603.3|10610.1|10604.1|10607.8|10601.8|0
1699594800000|2023-11-10 05:40:00|10610.8|10604.8|10612.3|10606.3|10612.3|10606.3|10610.8|10604.8|0
1699595400000|2023-11-10 05:50:00|10613.8|10607.8|10613.1|10607.1|10616|10610|10613.1|10607.1|0
1699595700000|2023-11-10 05:55:00|10614.6|10608.6|10616.1|10610.1|10616.1|10610.1|10613.9|10607.9|0
1699596000000|2023-11-10 06:00:00|10615.3|10609.3|10619|10613|10619.8|10613.8|10614.6|10608.6|0
1699596300000|2023-11-10 06:05:00|10617.6|10611.6|10616.1|10610.1|10617.6|10611.6|10616.1|10610.1|0
1699596600000|2023-11-10 06:10:00|10616|10610|10616.2|10610.2|10616.2|10610.2|10616|10610|0
1699596900000|2023-11-10 06:15:00|10614.7|10608.7|10614.7|10608.7|10616.2|10610.2|10613.2|10607.2|0
1699597200000|2023-11-10 06:20:00|10615.5|10609.5|10614.7|10608.7|10616.2|10610.2|10613.2|10607.2|0
1699597500000|2023-11-10 06:25:00|10613.3|10607.3|10616.2|10610.2|10616.2|10610.2|10613.3|10607.3|0
1699597800000|2023-11-10 06:30:00|10614.8|10608.8|10614.7|10608.7|10617.7|10611.7|10614.7|10608.7|0
1699598100000|2023-11-10 06:35:00|10614.8|10608.8|10617.7|10611.7|10620.7|10614.7|10614.8|10608.8|0
1699598400000|2023-11-10 06:40:00|10616.2|10610.2|10616.3|10610.3|10617.7|10611.7|10616.2|10610.2|0
1699598700000|2023-11-10 06:45:00|10614.8|10608.8|10616.3|10610.3|10617.7|10611.7|10614.8|10608.8|0
1699599000000|2023-11-10 06:50:00|10617.7|10611.7|10616.3|10610.3|10617.7|10611.7|10614.8|10608.8|0
1699599300000|2023-11-10 06:55:00|10614.8|10608.8|10613.3|10607.3|10614.8|10608.8|10610.8|10604.8|0
1699599600000|2023-11-10 07:00:00|10614.8|10608.8|10607.4|10605.4|10622.9|10620.9|10606.4|10604.4|74
1699599900000|2023-11-10 07:05:00|10607.9|10605.9|10611.4|10609.4|10612.4|10610.4|10607.4|10605.4|33
1699600200000|2023-11-10 07:10:00|10611.9|10609.9|10613.9|10611.9|10615.4|10613.4|10609.9|10607.9|6
1699600500000|2023-11-10 07:15:00|10614.4|10612.4|10613.4|10611.4|10614.4|10612.4|10608.9|10606.9|25
1699600800000|2023-11-10 07:20:00|10614.4|10612.4|10611.4|10609.4|10614.4|10612.4|10609.9|10607.9|39
1699601100000|2023-11-10 07:25:00|10610.9|10608.9|10610.9|10608.9|10612.4|10610.4|10608.4|10606.4|71
1699601400000|2023-11-10 07:30:00|10610.4|10608.4|10609.4|10607.4|10610.9|10608.9|10607.4|10605.4|22
1699601700000|2023-11-10 07:35:00|10611.4|10609.4|10610.4|10608.4|10611.4|10609.4|10605.9|10603.9|28
1699602000000|2023-11-10 07:40:00|10609.9|10607.9|10609.4|10607.4|10611.4|10609.4|10607.9|10605.9|40
1699602300000|2023-11-10 07:45:00|10609.9|10607.9|10610.4|10608.4|10613.4|10611.4|10609.4|10607.4|47
1699602600000|2023-11-10 07:50:00|10609.4|10607.4|10609.9|10607.9|10610.4|10608.4|10604.9|10602.9|87
1699602900000|2023-11-10 07:55:00|10610.4|10608.4|10602.4|10600.4|10612.4|10610.4|10602.4|10600.4|110
1699603200000|2023-11-10 08:00:00|10603.9|10601.9|10616.4|10614.4|10623.4|10621.4|10602.4|10600.4|868
1699603500000|2023-11-10 08:05:00|10616.9|10614.9|10636.4|10634.4|10637.9|10635.9|10613.9|10611.9|586
1699603800000|2023-11-10 08:10:00|10636.9|10634.9|10619.4|10617.4|10641.9|10639.9|10619.4|10617.4|336
1699604100000|2023-11-10 08:15:00|10621.4|10619.4|10623.4|10621.4|10627.9|10625.9|10614.9|10612.9|273
1699604400000|2023-11-10 08:20:00|10622.9|10620.9|10611.4|10609.4|10627.9|10625.9|10609.9|10607.9|312
1699604700000|2023-11-10 08:25:00|10610.9|10608.9|10611.4|10609.4|10617.4|10615.4|10609.9|10607.9|211
1699605000000|2023-11-10 08:30:00|10611.9|10609.9|10629.9|10627.9|10631.9|10629.9|10610.9|10608.9|356
1699605300000|2023-11-10 08:35:00|10630.9|10628.9|10626.4|10624.4|10634.9|10632.9|10625.9|10623.9|409
1699605600000|2023-11-10 08:40:00|10627.9|10625.9|10625.4|10623.4|10630.9|10628.9|10623.4|10621.4|288
1699605900000|2023-11-10 08:45:00|10625.9|10623.9|10620.9|10618.9|10625.9|10623.9|10618.4|10616.4|244
1699606200000|2023-11-10 08:50:00|10620.4|10618.4|10615.4|10613.4|10628.4|10626.4|10613.4|10611.4|271
1699606500000|2023-11-10 08:55:00|10615.9|10613.9|10613.4|10611.4|10615.9|10613.9|10608.4|10606.4|193
1699606800000|2023-11-10 09:00:00|10612.4|10610.4|10606.9|10604.9|10612.9|10610.9|10604.9|10602.9|214
1699607100000|2023-11-10 09:05:00|10606.4|10604.4|10607.9|10605.9|10612.9|10610.9|10605.4|10603.4|360
1699607400000|2023-11-10 09:10:00|10607.4|10605.4|10599.4|10597.4|10610.4|10608.4|10598.4|10596.4|214
1699607700000|2023-11-10 09:15:00|10598.9|10596.9|10595.9|10593.9|10600.4|10598.4|10592.4|10590.4|169
1699608000000|2023-11-10 09:20:00|10595.4|10593.4|10591.9|10589.9|10597.4|10595.4|10591.4|10589.4|143
1699608300000|2023-11-10 09:25:00|10592.4|10590.4|10592.4|10590.4|10597.9|10595.9|10590.4|10588.4|190
1699608600000|2023-11-10 09:30:00|10591.9|10589.9|10596.4|10594.4|10597.9|10595.9|10587.4|10585.4|307
1699608900000|2023-11-10 09:35:00|10595.9|10593.9|10585.4|10583.4|10596.4|10594.4|10583.9|10581.9|131
1699609200000|2023-11-10 09:40:00|10585.9|10583.9|10595.4|10593.4|10595.4|10593.4|10585.4|10583.4|144
1699609500000|2023-11-10 09:45:00|10594.9|10592.9|10595.4|10593.4|10597.4|10595.4|10590.4|10588.4|163
1699609800000|2023-11-10 09:50:00|10595.9|10593.9|10597.9|10595.9|10603.4|10601.4|10595.9|10593.9|239
1699610100000|2023-11-10 09:55:00|10597.4|10595.4|10602.9|10600.9|10604.9|10602.9|10596.4|10594.4|153
1699610400000|2023-11-10 10:00:00|10602.4|10600.4|10596.4|10594.4|10603.4|10601.4|10591.4|10589.4|227
1699610700000|2023-11-10 10:05:00|10596.9|10594.9|10587.4|10585.4|10596.9|10594.9|10585.9|10583.9|332
1699611000000|2023-11-10 10:10:00|10587.9|10585.9|10589.4|10587.4|10592.4|10590.4|10584.4|10582.4|196
1699611300000|2023-11-10 10:15:00|10588.9|10586.9|10588.4|10586.4|10591.4|10589.4|10584.4|10582.4|173
1699611600000|2023-11-10 10:20:00|10587.9|10585.9|10583.4|10581.4|10589.9|10587.9|10583.4|10581.4|182
1699611900000|2023-11-10 10:25:00|10583.9|10581.9|10581.4|10579.4|10584.9|10582.9|10579.9|10577.9|132
1699612200000|2023-11-10 10:30:00|10581.9|10579.9|10583.4|10581.4|10585.9|10583.9|10577.4|10575.4|176
1699612500000|2023-11-10 10:35:00|10582.9|10580.9|10578.9|10576.9|10583.9|10581.9|10577.9|10575.9|164
1699612800000|2023-11-10 10:40:00|10578.4|10576.4|10571.9|10569.9|10578.4|10576.4|10570.4|10568.4|235
1699613100000|2023-11-10 10:45:00|10571.4|10569.4|10574.4|10572.4|10578.9|10576.9|10570.4|10568.4|148
1699613400000|2023-11-10 10:50:00|10573.9|10571.9|10577.4|10575.4|10578.4|10576.4|10571.9|10569.9|208
1699613700000|2023-11-10 10:55:00|10576.9|10574.9|10574.4|10572.4|10578.4|10576.4|10572.9|10570.9|117
1699614000000|2023-11-10 11:00:00|10573.4|10571.4|10578.4|10576.4|10578.9|10576.9|10569.9|10567.9|127
1699614300000|2023-11-10 11:05:00|10577.9|10575.9|10574.9|10572.9|10581.4|10579.4|10573.9|10571.9|90
1699614600000|2023-11-10 11:10:00|10574.4|10572.4|10568.4|10566.4|10575.4|10573.4|10567.4|10565.4|84
1699614900000|2023-11-10 11:15:00|10569.4|10567.4|10570.9|10568.9|10573.4|10571.4|10568.4|10566.4|144
1699615200000|2023-11-10 11:20:00|10570.4|10568.4|10570.9|10568.9|10572.4|10570.4|10569.4|10567.4|166
1699615500000|2023-11-10 11:25:00|10570.4|10568.4|10571.4|10569.4|10573.9|10571.9|10569.4|10567.4|140
1699615800000|2023-11-10 11:30:00|10571.9|10569.9|10567.4|10565.4|10572.4|10570.4|10567.4|10565.4|115
1699616100000|2023-11-10 11:35:00|10566.9|10564.9|10569.4|10567.4|10570.4|10568.4|10562.9|10560.9|178
1699616400000|2023-11-10 11:40:00|10569.9|10567.9|10569.4|10567.4|10572.4|10570.4|10568.4|10566.4|119
1699616700000|2023-11-10 11:45:00|10569.9|10567.9|10563.4|10561.4|10569.9|10567.9|10562.4|10560.4|120
1699617000000|2023-11-10 11:50:00|10563.9|10561.9|10555.9|10553.9|10566.4|10564.4|10555.9|10553.9|552
1699617300000|2023-11-10 11:55:00|10555.4|10553.4|10557.9|10555.9|10559.4|10557.4|10554.9|10552.9|371
1699617600000|2023-11-10 12:00:00|10557.4|10555.4|10556.4|10554.4|10560.4|10558.4|10554.4|10552.4|344
1699617900000|2023-11-10 12:05:00|10556.9|10554.9|10563.4|10561.4|10564.4|10562.4|10556.4|10554.4|252
1699618200000|2023-11-10 12:10:00|10563.9|10561.9|10567.9|10565.9|10569.4|10567.4|10562.4|10560.4|149
1699618500000|2023-11-10 12:15:00|10568.4|10566.4|10570.4|10568.4|10573.4|10571.4|10567.4|10565.4|118
1699618800000|2023-11-10 12:20:00|10569.9|10567.9|10560.4|10558.4|10570.4|10568.4|10558.9|10556.9|68
1699619100000|2023-11-10 12:25:00|10560.9|10558.9|10565.4|10563.4|10566.9|10564.9|10559.4|10557.4|74
1699619400000|2023-11-10 12:30:00|10565.9|10563.9|10564.4|10562.4|10572.4|10570.4|10563.4|10561.4|142
1699619700000|2023-11-10 12:35:00|10564.9|10562.9|10567.4|10565.4|10568.4|10566.4|10563.4|10561.4|73
1699620000000|2023-11-10 12:40:00|10567.2|10565.2|10569.2|10567.2|10571.2|10569.2|10564.2|10562.2|184
1699620300000|2023-11-10 12:45:00|10568.7|10566.7|10571.7|10569.7|10573.7|10571.7|10568.2|10566.2|269
1699620600000|2023-11-10 12:50:00|10571.2|10569.2|10565.2|10563.2|10572.2|10570.2|10563.2|10561.2|161
1699620900000|2023-11-10 12:55:00|10564.7|10562.7|10567.7|10565.7|10569.2|10567.2|10564.7|10562.7|48
1699621200000|2023-11-10 13:00:00|10568.2|10566.2|10563.7|10561.7|10568.2|10566.2|10560.7|10558.7|131
1699621500000|2023-11-10 13:05:00|10563.2|10561.2|10568.2|10566.2|10568.2|10566.2|10561.7|10559.7|71
1699621800000|2023-11-10 13:10:00|10567.7|10565.7|10570.2|10568.2|10571.2|10569.2|10565.7|10563.7|99
1699622100000|2023-11-10 13:15:00|10570.7|10568.7|10573.2|10571.2|10574.2|10572.2|10567.7|10565.7|134
1699622400000|2023-11-10 13:20:00|10572.7|10570.7|10568.2|10566.2|10574.2|10572.2|10568.2|10566.2|132
1699622700000|2023-11-10 13:25:00|10567.7|10565.7|10572.2|10570.2|10576.2|10574.2|10567.7|10565.7|282
1699623000000|2023-11-10 13:30:00|10572.7|10570.7|10576.2|10574.2|10577.2|10575.2|10571.2|10569.2|156
1699623300000|2023-11-10 13:35:00|10575.7|10573.7|10583.2|10581.2|10584.2|10582.2|10575.7|10573.7|258
1699623600000|2023-11-10 13:40:00|10582.7|10580.7|10587.7|10585.7|10588.2|10586.2|10581.2|10579.2|173
1699623900000|2023-11-10 13:45:00|10588.2|10586.2|10589.2|10587.2|10590.2|10588.2|10584.2|10582.2|183
1699624200000|2023-11-10 13:50:00|10589.7|10587.7|10593.2|10591.2|10595.2|10593.2|10589.7|10587.7|431
1699624500000|2023-11-10 13:55:00|10592.7|10590.7|10587.2|10585.2|10593.2|10591.2|10587.2|10585.2|193
1699624800000|2023-11-10 14:00:00|10587.7|10585.7|10585.2|10583.2|10588.2|10586.2|10583.2|10581.2|193
1699625100000|2023-11-10 14:05:00|10584.7|10582.7|10583.2|10581.2|10587.2|10585.2|10583.2|10581.2|226
1699625400000|2023-11-10 14:10:00|10582.2|10580.2|10578.2|10576.2|10584.2|10582.2|10577.2|10575.2|202
1699625700000|2023-11-10 14:15:00|10579.2|10577.2|10575.2|10573.2|10579.2|10577.2|10570.7|10568.7|177
1699626000000|2023-11-10 14:20:00|10576.2|10574.2|10578.2|10576.2|10581.2|10579.2|10575.2|10573.2|144
1699626300000|2023-11-10 14:25:00|10577.7|10575.7|10585.2|10583.2|10588.2|10586.2|10577.7|10575.7|169
1699626600000|2023-11-10 14:30:00|10584.7|10582.7|10574.2|10572.2|10588.2|10586.2|10567.2|10565.2|387
1699626900000|2023-11-10 14:35:00|10573.7|10571.7|10563.7|10561.7|10574.2|10572.2|10561.2|10559.2|442
1699627200000|2023-11-10 14:40:00|10564.2|10562.2|10566.2|10564.2|10569.7|10567.7|10559.7|10557.7|296
1699627500000|2023-11-10 14:45:00|10567.2|10565.2|10554.2|10552.2|10568.2|10566.2|10553.2|10551.2|247
1699627800000|2023-11-10 14:50:00|10554.7|10552.7|10551.2|10549.2|10555.2|10553.2|10547.2|10545.2|353
1699628100000|2023-11-10 14:55:00|10550.7|10548.7|10546.7|10544.7|10553.2|10551.2|10546.2|10544.2|317
1699628400000|2023-11-10 15:00:00|10542.2|10540.2|10532.7|10530.7|10550.7|10548.7|10529.2|10527.2|764
1699628700000|2023-11-10 15:05:00|10533.2|10531.2|10538.7|10536.7|10545.2|10543.2|10531.7|10529.7|412
1699629000000|2023-11-10 15:10:00|10537.9|10535.9|10541.9|10539.9|10543.4|10541.4|10531.4|10529.4|343
1699629300000|2023-11-10 15:15:00|10541.4|10539.4|10537.4|10535.4|10544.4|10542.4|10532.4|10530.4|795
1699629600000|2023-11-10 15:20:00|10536.9|10534.9|10524.4|10522.4|10539.4|10537.4|10524.4|10522.4|1066
1699629900000|2023-11-10 15:25:00|10523.4|10521.4|10526.9|10524.9|10530.4|10528.4|10521.9|10519.9|438
1699630200000|2023-11-10 15:30:00|10526.4|10524.4|10531.4|10529.4|10535.4|10533.4|10524.4|10522.4|515
1699630500000|2023-11-10 15:35:00|10531.9|10529.9|10524.4|10522.4|10534.9|10532.9|10524.4|10522.4|348
1699630800000|2023-11-10 15:40:00|10523.4|10521.4|10523.4|10521.4|10526.4|10524.4|10519.4|10517.4|265
1699631100000|2023-11-10 15:45:00|10523.9|10521.9|10534.4|10532.4|10537.9|10535.9|10522.4|10520.4|322
1699631400000|2023-11-10 15:50:00|10534.9|10532.9|10540.4|10538.4|10543.4|10541.4|10531.4|10529.4|215
1699631700000|2023-11-10 15:55:00|10540.9|10538.9|10549.4|10547.4|10550.4|10548.4|10540.4|10538.4|333
1699632000000|2023-11-10 16:00:00|10548.4|10546.4|10552.4|10550.4|10553.4|10551.4|10545.4|10543.4|443
1699632300000|2023-11-10 16:05:00|10553.4|10551.4|10551.4|10549.4|10560.4|10558.4|10551.4|10549.4|831
1699632600000|2023-11-10 16:10:00|10552.4|10550.4|10557.4|10555.4|10560.4|10558.4|10547.4|10545.4|807
1699632900000|2023-11-10 16:15:00|10558.4|10556.4|10556.4|10554.4|10562.9|10560.9|10556.4|10554.4|679
1699633200000|2023-11-10 16:20:00|10555.4|10553.4|10562.4|10560.4|10562.4|10560.4|10554.9|10552.9|498
1699633500000|2023-11-10 16:25:00|10561.4|10559.4|10554.4|10552.4|10565.4|10563.4|10550.4|10548.4|1564
1699633800000|2023-11-10 16:30:00|10555.4|10553.4|10551.4|10549.4|10557.4|10555.4|10549.4|10547.4|1002
1699634100000|2023-11-10 16:35:00|10550.9|10548.9|10554.4|10552.4|10557.4|10555.4|10547.4|10545.4|449
1699634400000|2023-11-10 16:40:00|10554.9|10552.9|10560.4|10558.4|10560.4|10558.4|10554.4|10552.4|121
1699634700000|2023-11-10 16:45:00|10559.4|10557.4|10558.4|10556.4|10561.4|10559.4|10558.4|10556.4|78
1699635000000|2023-11-10 16:50:00|10559.4|10557.4|10563.4|10561.4|10565.4|10563.4|10558.4|10556.4|97
1699635300000|2023-11-10 16:55:00|10563.9|10561.9|10564.4|10562.4|10564.4|10562.4|10560.4|10558.4|52
1699635600000|2023-11-10 17:00:00|10563.4|10561.4|10566.4|10564.4|10569.9|10567.9|10562.9|10560.9|63
1699635900000|2023-11-10 17:05:00|10566.9|10564.9|10570.4|10568.4|10572.4|10570.4|10566.9|10564.9|66
1699636200000|2023-11-10 17:10:00|10570.9|10568.9|10567.4|10565.4|10571.4|10569.4|10566.9|10564.9|15
1699636500000|2023-11-10 17:15:00|10567.9|10565.9|10571.4|10569.4|10571.4|10569.4|10567.4|10565.4|36
1699636800000|2023-11-10 17:20:00|10570.9|10568.9|10571.9|10569.9|10572.9|10570.9|10570.9|10568.9|15
1699637100000|2023-11-10 17:25:00|10572.4|10570.4|10575.4|10573.4|10575.4|10573.4|10571.9|10569.9|21
1699637400000|2023-11-10 17:30:00|10576.9|10574.9|10584.9|10582.9|10585.4|10583.4|10575.9|10573.9|119
1699637700000|2023-11-10 17:35:00|10585.4|10583.4|10587.9|10585.9|10589.4|10587.4|10584.9|10582.9|55
1699638000000|2023-11-10 17:40:00|10587.4|10585.4|10585.4|10583.4|10587.4|10585.4|10585.4|10583.4|24
1699638300000|2023-11-10 17:45:00|10584.9|10582.9|10584.4|10582.4|10585.9|10583.9|10582.9|10580.9|26
1699638600000|2023-11-10 17:50:00|10584.9|10582.9|10590.9|10588.9|10590.9|10588.9|10584.4|10582.4|85
1699638900000|2023-11-10 17:55:00|10590.4|10588.4|10587.9|10585.9|10590.9|10588.9|10586.4|10584.4|18
1699639200000|2023-11-10 18:00:00|10587.4|10585.4|10589.4|10587.4|10589.4|10587.4|10586.4|10584.4|31
1699639500000|2023-11-10 18:05:00|10588.4|10586.4|10586.9|10584.9|10589.4|10587.4|10586.4|10584.4|12
1699639800000|2023-11-10 18:10:00|10587.4|10585.4|10584.9|10582.9|10588.9|10586.9|10584.4|10582.4|67
1699640100000|2023-11-10 18:15:00|10585.4|10583.4|10585.9|10583.9|10585.9|10583.9|10583.9|10581.9|10
1699640400000|2023-11-10 18:20:00|10586.4|10584.4|10589.9|10587.9|10589.9|10587.9|10586.4|10584.4|34
1699640700000|2023-11-10 18:25:00|10590.4|10588.4|10591.9|10589.9|10592.9|10590.9|10589.4|10587.4|33
1699641000000|2023-11-10 18:30:00|10591.4|10589.4|10593.4|10591.4|10594.4|10592.4|10591.4|10589.4|61
1699641300000|2023-11-10 18:35:00|10593.9|10591.9|10594.4|10592.4|10595.9|10593.9|10592.9|10590.9|33
1699641600000|2023-11-10 18:40:00|10594.9|10592.9|10596.4|10594.4|10597.4|10595.4|10594.9|10592.9|24
1699641900000|2023-11-10 18:45:00|10596.9|10594.9|10597.9|10595.9|10598.4|10596.4|10595.9|10593.9|31
1699642200000|2023-11-10 18:50:00|10597.4|10595.4|10595.9|10593.9|10597.4|10595.4|10594.9|10592.9|13
1699642500000|2023-11-10 18:55:00|10595.4|10593.4|10598.9|10596.9|10599.9|10597.9|10595.4|10593.4|35
1699642800000|2023-11-10 19:00:00|10599.4|10597.4|10600.9|10598.9|10601.4|10599.4|10598.9|10596.9|21
1699643100000|2023-11-10 19:05:00|10601.4|10599.4|10601.4|10599.4|10601.4|10599.4|10599.4|10597.4|38
1699643400000|2023-11-10 19:10:00|10602.4|10600.4|10604.4|10602.4|10605.4|10603.4|10602.4|10600.4|52
1699643700000|2023-11-10 19:15:00|10604.9|10602.9|10602.9|10600.9|10604.9|10602.9|10602.4|10600.4|38
1699644000000|2023-11-10 19:20:00|10603.4|10601.4|10602.9|10600.9|10604.4|10602.4|10601.9|10599.9|12
1699644300000|2023-11-10 19:25:00|10602.4|10600.4|10603.4|10601.4|10603.4|10601.4|10600.9|10598.9|11
1699644600000|2023-11-10 19:30:00|10602.9|10600.9|10601.9|10599.9|10602.9|10600.9|10601.9|10599.9|10
1699644900000|2023-11-10 19:35:00|10602.9|10600.9|10603.4|10601.4|10603.4|10601.4|10600.9|10598.9|18
1699645200000|2023-11-10 19:40:00|10603.9|10601.9|10601.9|10599.9|10605.9|10603.9|10601.4|10599.4|35
1699645500000|2023-11-10 19:45:00|10602.9|10600.9|10600.9|10598.9|10602.9|10600.9|10600.9|10598.9|12
1699645800000|2023-11-10 19:50:00|10601.4|10599.4|10600.4|10598.4|10602.9|10600.9|10599.4|10597.4|16
1699646100000|2023-11-10 19:55:00|10599.9|10597.9|10600.4|10598.4|10600.9|10598.9|10598.4|10596.4|9
1699646400000|2023-11-10 20:00:00|10599.9|10597.9|10603.9|10601.9|10603.9|10601.9|10599.4|10597.4|15
1699646700000|2023-11-10 20:05:00|10604.9|10602.9|10605.9|10603.9|10605.9|10603.9|10604.4|10602.4|25
1699647000000|2023-11-10 20:10:00|10605.4|10603.4|10604.4|10602.4|10605.4|10603.4|10603.4|10601.4|11
1699647300000|2023-11-10 20:15:00|10603.9|10601.9|10607.4|10605.4|10607.4|10605.4|10601.9|10599.9|19
1699647600000|2023-11-10 20:20:00|10606.9|10604.9|10606.9|10604.9|10607.4|10605.4|10604.9|10602.9|22
1699647900000|2023-11-10 20:25:00|10606.4|10604.4|10611.4|10609.4|10611.4|10609.4|10606.4|10604.4|37
1699648200000|2023-11-10 20:30:00|10610.9|10608.9|10609.9|10607.9|10611.4|10609.4|10607.4|10605.4|27
1699648500000|2023-11-10 20:35:00|10609.4|10607.4|10607.4|10605.4|10609.4|10607.4|10607.4|10605.4|19
1699648800000|2023-11-10 20:40:00|10607.9|10605.9|10608.9|10606.9|10609.4|10607.4|10607.9|10605.9|17
1699649100000|2023-11-10 20:45:00|10607.9|10605.9|10606.9|10604.9|10608.4|10606.4|10605.4|10603.4|47
1699649400000|2023-11-10 20:50:00|10606.4|10604.4|10603.9|10601.9|10607.9|10605.9|10603.9|10601.9|83
1699649700000|2023-11-10 20:55:00|10603.4|10601.4|10605.2|10599.2|10605.9|10602.9|10600.9|10598.4|96
1699650000000|2023-11-10 21:00:00|10605.9|10599.9|10605.2|10599.2|10610.1|10604.1|10603.4|10597.4|0
1699650300000|2023-11-10 21:05:00|10605.5|10599.5|10604.7|10598.7|10606.5|10600.5|10604.4|10598.4|0
1699650600000|2023-11-10 21:10:00|10604.4|10598.4|10605.2|10599.2|10606.2|10600.2|10603.7|10597.7|0
1699650900000|2023-11-10 21:15:00|10605.5|10599.5|10605.5|10599.5|10606.2|10600.2|10604.4|10598.4|0
1699651200000|2023-11-10 21:20:00|10605.2|10599.2|10605.2|10599.2|10605.5|10599.5|10604.4|10598.4|0
1699651500000|2023-11-10 21:25:00|10605|10599|10605.2|10599.2|10605.5|10599.5|10604.4|10598.4|0
1699651800000|2023-11-10 21:30:00|10605.3|10599.3|10606.1|10600.1|10606.7|10600.7|10605.3|10599.3|0
1699652100000|2023-11-10 21:35:00|10606.2|10600.2|10598.4|10592.4|10606.4|10600.4|10596.3|10590.3|0
1699652400000|2023-11-10 21:40:00|10598.3|10592.3|10596.8|10590.8|10598.4|10592.4|10595.7|10589.7|0
1699652700000|2023-11-10 21:45:00|10596.3|10590.3|10594.8|10588.8|10597.8|10591.8|10594.8|10588.8|0
1699653000000|2023-11-10 21:50:00|10594.7|10588.7|10592.3|10586.3|10596.2|10590.2|10591.5|10585.5|0
1699653300000|2023-11-10 21:55:00|10592.6|10586.6|10594.2|10588.2|10595|10589|10591.2|10585.2|0
1699830000000|2023-11-12 23:00:00|10598.9|10592.9|10596.2|10590.2|10598.9|10592.9|10593.2|10587.2|0
1699830300000|2023-11-12 23:05:00|10596.3|10590.3|10594.7|10588.7|10597.5|10591.5|10594.7|10588.7|0
1699830600000|2023-11-12 23:10:00|10595|10589|10595.3|10589.3|10595.8|10589.8|10594|10588|0
1699830900000|2023-11-12 23:15:00|10595.8|10589.8|10595.3|10589.3|10597|10591|10594.3|10588.3|0
1699831200000|2023-11-12 23:20:00|10595|10589|10595.8|10589.8|10595.8|10589.8|10594.7|10588.7|0
1699831500000|2023-11-12 23:25:00|10595.7|10589.7|10595.8|10589.8|10595.8|10589.8|10594.3|10588.3|0
1699831800000|2023-11-12 23:30:00|10595.7|10589.7|10596.5|10590.5|10597.1|10591.1|10595.3|10589.3|0
1699832100000|2023-11-12 23:35:00|10596.1|10590.1|10594|10588|10596.1|10590.1|10592.1|10586.1|0
1699832400000|2023-11-12 23:40:00|10594.3|10588.3|10595|10589|10595|10589|10593.2|10587.2|0
1699832700000|2023-11-12 23:45:00|10595.3|10589.3|10592.9|10586.9|10595.8|10589.8|10591.7|10585.7|0
1699833000000|2023-11-12 23:50:00|10592.8|10586.8|10591.4|10585.4|10593.2|10587.2|10588.5|10582.5|0
1699833300000|2023-11-12 23:55:00|10591.5|10585.5|10590.3|10584.3|10591.7|10585.7|10589.9|10583.9|0
1699833600000|2023-11-13 00:00:00|10590.2|10584.2|10590.3|10584.3|10591.4|10585.4|10589.3|10583.3|0
1699833900000|2023-11-13 00:05:00|10590.4|10584.4|10589.3|10583.3|10591.1|10585.1|10588.8|10582.8|0
1699834200000|2023-11-13 00:10:00|10588.8|10582.8|10588.2|10582.2|10590|10584|10588.2|10582.2|0
1699834500000|2023-11-13 00:15:00|10588.5|10582.5|10582.3|10576.3|10588.9|10582.9|10579.3|10573.3|0
1699834800000|2023-11-13 00:20:00|10582.2|10576.2|10580.8|10574.8|10582.3|10576.3|10580.8|10574.8|0
1699835100000|2023-11-13 00:25:00|10580.1|10574.1|10580.8|10574.8|10580.8|10574.8|10580.1|10574.1|0
1699835400000|2023-11-13 00:30:00|10580.1|10574.1|10580.8|10574.8|10580.8|10574.8|10579.3|10573.3|0
1699835700000|2023-11-13 00:35:00|10579.3|10573.3|10579.3|10573.3|10579.3|10573.3|10579.3|10573.3|0
1699836000000|2023-11-13 00:40:00|10577.9|10571.9|10577.9|10571.9|10577.9|10571.9|10576.4|10570.4|0
1699836300000|2023-11-13 00:45:00|10577.8|10571.8|10576.4|10570.4|10577.9|10571.9|10574.9|10568.9|0
1699836600000|2023-11-13 00:50:00|10576.3|10570.3|10574.8|10568.8|10576.3|10570.3|10574.8|10568.8|0
1699836900000|2023-11-13 00:55:00|10574.9|10568.9|10576.3|10570.3|10576.4|10570.4|10574.8|10568.8|0
1699837200000|2023-11-13 01:00:00|10575.6|10569.6|10574.9|10568.9|10575.6|10569.6|10573.4|10567.4|0
1699837500000|2023-11-13 01:05:00|10576.4|10570.4|10574.9|10568.9|10576.4|10570.4|10574.1|10568.1|0
1699837800000|2023-11-13 01:10:00|10576.3|10570.3|10574.9|10568.9|10576.3|10570.3|10574.9|10568.9|0
1699838100000|2023-11-13 01:15:00|10576.3|10570.3|10576.3|10570.3|10576.4|10570.4|10576.3|10570.3|0
1699838400000|2023-11-13 01:20:00|10576.4|10570.4|10573.3|10567.3|10576.4|10570.4|10573.3|10567.3|0
1699838700000|2023-11-13 01:25:00|10573.4|10567.4|10574.9|10568.9|10574.9|10568.9|10573.4|10567.4|0
1699839000000|2023-11-13 01:30:00|10576.4|10570.4|10574.9|10568.9|10577.8|10571.8|10574.9|10568.9|0
1699839300000|2023-11-13 01:35:00|10574.1|10568.1|10576.3|10570.3|10576.3|10570.3|10573.4|10567.4|0
1699839600000|2023-11-13 01:40:00|10574.8|10568.8|10576.3|10570.3|10576.3|10570.3|10574.8|10568.8|0
1699839900000|2023-11-13 01:45:00|10574.9|10568.9|10575.6|10569.6|10576.4|10570.4|10574.9|10568.9|0
1699840200000|2023-11-13 01:50:00|10576.4|10570.4|10574.1|10568.1|10576.4|10570.4|10573.4|10567.4|0
1699840500000|2023-11-13 01:55:00|10574.9|10568.9|10576.3|10570.3|10576.3|10570.3|10574.1|10568.1|0
1699840800000|2023-11-13 02:00:00|10576.4|10570.4|10576.3|10570.3|10576.4|10570.4|10576.3|10570.3|0
1699841100000|2023-11-13 02:05:00|10574.9|10568.9|10574.9|10568.9|10575.6|10569.6|10574.9|10568.9|0
1699841400000|2023-11-13 02:10:00|10576.3|10570.3|10576.4|10570.4|10576.4|10570.4|10576.3|10570.3|0
1699841700000|2023-11-13 02:15:00|10576.3|10570.3|10577.8|10571.8|10577.8|10571.8|10576.3|10570.3|0
1699842000000|2023-11-13 02:20:00|10577.1|10571.1|10577.8|10571.8|10577.8|10571.8|10576.4|10570.4|0
1699842300000|2023-11-13 02:25:00|10576.3|10570.3|10576.3|10570.3|10576.3|10570.3|10576.3|10570.3|0
1699842600000|2023-11-13 02:30:00|10577.8|10571.8|10577.8|10571.8|10577.8|10571.8|10577.8|10571.8|0
1699842900000|2023-11-13 02:35:00|10576.3|10570.3|10574.8|10568.8|10576.3|10570.3|10573.3|10567.3|0
1699843500000|2023-11-13 02:45:00|10574.7|10568.7|10573.2|10567.2|10574.8|10568.8|10573.2|10567.2|0
1699843800000|2023-11-13 02:50:00|10573.3|10567.3|10571.8|10565.8|10573.3|10567.3|10571.8|10565.8|0
1699844400000|2023-11-13 03:00:00|10570.3|10564.3|10568.8|10562.8|10570.3|10564.3|10568.8|10562.8|0
1699844700000|2023-11-13 03:05:00|10568.7|10562.7|10567.2|10561.2|10568.8|10562.8|10567.2|10561.2|0
1699845000000|2023-11-13 03:10:00|10567.3|10561.3|10567.3|10561.3|10567.3|10561.3|10567.2|10561.2|0
1699845300000|2023-11-13 03:15:00|10568.7|10562.7|10567.3|10561.3|10568.7|10562.7|10567.2|10561.2|0
1699845900000|2023-11-13 03:25:00|10568.7|10562.7|10568.8|10562.8|10568.8|10562.8|10567.3|10561.3|0
1699846200000|2023-11-13 03:30:00|10568.7|10562.7|10568.7|10562.7|10568.7|10562.7|10567.2|10561.2|0
1699846500000|2023-11-13 03:35:00|10568|10562|10567.3|10561.3|10568.7|10562.7|10567.3|10561.3|0
1699846800000|2023-11-13 03:40:00|10566.5|10560.5|10567.3|10561.3|10567.3|10561.3|10566.5|10560.5|0
1699847100000|2023-11-13 03:45:00|10568.8|10562.8|10568.8|10562.8|10568.8|10562.8|10568.8|10562.8|0
1699847400000|2023-11-13 03:50:00|10567.3|10561.3|10567.3|10561.3|10567.3|10561.3|10567.3|10561.3|0
1699847700000|2023-11-13 03:55:00|10566.6|10560.6|10566.6|10560.6|10566.6|10560.6|10566.6|10560.6|0
1699848000000|2023-11-13 04:00:00|10567.3|10561.3|10565.8|10559.8|10567.3|10561.3|10564.3|10558.3|0
1699848900000|2023-11-13 04:15:00|10564.3|10558.3|10567.3|10561.3|10567.3|10561.3|10564.3|10558.3|0
1699849200000|2023-11-13 04:20:00|10565.8|10559.8|10565.8|10559.8|10565.8|10559.8|10565.8|10559.8|0
1699849800000|2023-11-13 04:30:00|10564.4|10558.4|10564.4|10558.4|10564.4|10558.4|10564.4|10558.4|0
1699850100000|2023-11-13 04:35:00|10564.3|10558.3|10562.9|10556.9|10564.3|10558.3|10562.9|10556.9|0
1699850400000|2023-11-13 04:40:00|10564.4|10558.4|10564.4|10558.4|10564.4|10558.4|10564.4|10558.4|0
1699850700000|2023-11-13 04:45:00|10562.9|10556.9|10562.9|10556.9|10564.4|10558.4|10562.9|10556.9|0
1699851000000|2023-11-13 04:50:00|10561.4|10555.4|10561.4|10555.4|10561.4|10555.4|10561.4|10555.4|0
1699851900000|2023-11-13 05:05:00|10559.9|10553.9|10561.4|10555.4|10561.4|10555.4|10559.9|10553.9|0
1699852200000|2023-11-13 05:10:00|10562.9|10556.9|10564.4|10558.4|10564.4|10558.4|10562.9|10556.9|0
1699852500000|2023-11-13 05:15:00|10563.6|10557.6|10565.9|10559.9|10565.9|10559.9|10562.9|10556.9|0
1699852800000|2023-11-13 05:20:00|10567.3|10561.3|10568.8|10562.8|10568.9|10562.9|10567.3|10561.3|0
1699853100000|2023-11-13 05:25:00|10567.4|10561.4|10566.6|10560.6|10567.4|10561.4|10564.4|10558.4|0
1699853400000|2023-11-13 05:30:00|10567.3|10561.3|10567.3|10561.3|10567.3|10561.3|10565.8|10559.8|0
1699853700000|2023-11-13 05:35:00|10566.6|10560.6|10567.3|10561.3|10567.3|10561.3|10566.6|10560.6|0
1699854000000|2023-11-13 05:40:00|10565.8|10559.8|10567.3|10561.3|10567.3|10561.3|10565.8|10559.8|0
1699854300000|2023-11-13 05:45:00|10565.8|10559.8|10567.3|10561.3|10567.3|10561.3|10565.8|10559.8|0
1699854600000|2023-11-13 05:50:00|10568.7|10562.7|10568.8|10562.8|10568.8|10562.8|10567.3|10561.3|0
1699854900000|2023-11-13 05:55:00|10568.7|10562.7|10568|10562|10569.4|10563.4|10567.3|10561.3|0
1699855200000|2023-11-13 06:00:00|10566.5|10560.5|10566.5|10560.5|10569.5|10563.5|10566.5|10560.5|0
1699855500000|2023-11-13 06:05:00|10568|10562|10568.1|10562.1|10568.1|10562.1|10566.5|10560.5|0
1699855800000|2023-11-13 06:10:00|10568.9|10562.9|10569.6|10563.6|10569.6|10563.6|10567.4|10561.4|0
1699856100000|2023-11-13 06:15:00|10568.1|10562.1|10569.6|10563.6|10569.6|10563.6|10568.1|10562.1|0
1699856400000|2023-11-13 06:20:00|10571.1|10565.1|10574.2|10568.2|10574.2|10568.2|10571.1|10565.1|0
1699856700000|2023-11-13 06:25:00|10572.7|10566.7|10574.2|10568.2|10574.2|10568.2|10572.7|10566.7|0
1699857000000|2023-11-13 06:30:00|10572.8|10566.8|10574.2|10568.2|10575.7|10569.7|10572.7|10566.7|0
1699857300000|2023-11-13 06:35:00|10575.7|10569.7|10576.5|10570.5|10577.2|10571.2|10575.7|10569.7|0
1699857600000|2023-11-13 06:40:00|10576.4|10570.4|10577.2|10571.2|10577.2|10571.2|10575.7|10569.7|0
1699857900000|2023-11-13 06:45:00|10575.7|10569.7|10575.7|10569.7|10575.7|10569.7|10575.7|10569.7|0
1699858200000|2023-11-13 06:50:00|10577.2|10571.2|10574.2|10568.2|10577.2|10571.2|10574.2|10568.2|0
1699858500000|2023-11-13 06:55:00|10575|10569|10575.7|10569.7|10581.7|10575.7|10574.2|10568.2|0
1699858800000|2023-11-13 07:00:00|10579.9|10577.9|10592.4|10590.4|10592.4|10590.4|10578.4|10576.4|121
1699859100000|2023-11-13 07:05:00|10591.9|10589.9|10592.9|10590.9|10594.9|10592.9|10585.9|10583.9|71
1699859400000|2023-11-13 07:10:00|10590.9|10588.9|10585.4|10583.4|10590.9|10588.9|10583.9|10581.9|43
1699859700000|2023-11-13 07:15:00|10585.9|10583.9|10590.4|10588.4|10591.9|10589.9|10584.9|10582.9|31
1699860000000|2023-11-13 07:20:00|10589.9|10587.9|10584.4|10582.4|10592.4|10590.4|10582.9|10580.9|55
1699860300000|2023-11-13 07:25:00|10584.9|10582.9|10579.9|10577.9|10588.9|10586.9|10579.9|10577.9|38
1699860600000|2023-11-13 07:30:00|10580.4|10578.4|10582.4|10580.4|10582.4|10580.4|10579.9|10577.9|51
1699860900000|2023-11-13 07:35:00|10583.4|10581.4|10586.4|10584.4|10588.9|10586.9|10583.4|10581.4|50
1699861200000|2023-11-13 07:40:00|10585.9|10583.9|10583.4|10581.4|10586.4|10584.4|10582.4|10580.4|23
1699861500000|2023-11-13 07:45:00|10584.4|10582.4|10584.4|10582.4|10584.4|10582.4|10580.4|10578.4|28
1699861800000|2023-11-13 07:50:00|10583.9|10581.9|10577.9|10575.9|10583.9|10581.9|10573.4|10571.4|31
1699862100000|2023-11-13 07:55:00|10577.4|10575.4|10581.4|10579.4|10586.9|10584.9|10573.9|10571.9|133
1699862400000|2023-11-13 08:00:00|10580.4|10578.4|10576.4|10574.4|10589.4|10587.4|10574.4|10572.4|801
1699862700000|2023-11-13 08:05:00|10576.9|10574.9|10574.4|10572.4|10582.4|10580.4|10567.4|10565.4|396
1699863000000|2023-11-13 08:10:00|10574.9|10572.9|10564.4|10562.4|10575.4|10573.4|10564.4|10562.4|308
1699863300000|2023-11-13 08:15:00|10564.9|10562.9|10572.4|10570.4|10578.4|10576.4|10564.9|10562.9|240
1699863600000|2023-11-13 08:20:00|10571.9|10569.9|10578.4|10576.4|10579.9|10577.9|10567.4|10565.4|226
1699863900000|2023-11-13 08:25:00|10578.9|10576.9|10576.9|10574.9|10588.4|10586.4|10575.9|10573.9|232
1699864200000|2023-11-13 08:30:00|10574.9|10572.9|10581.9|10579.9|10582.9|10580.9|10571.9|10569.9|455
1699864500000|2023-11-13 08:35:00|10582.4|10580.4|10591.9|10589.9|10592.4|10590.4|10580.9|10578.9|329
1699864800000|2023-11-13 08:40:00|10590.9|10588.9|10595.9|10593.9|10596.9|10594.9|10586.4|10584.4|302
1699865100000|2023-11-13 08:45:00|10595.4|10593.4|10590.9|10588.9|10596.9|10594.9|10588.4|10586.4|192
1699865400000|2023-11-13 08:50:00|10591.4|10589.4|10588.9|10586.9|10593.9|10591.9|10588.9|10586.9|114
1699865700000|2023-11-13 08:55:00|10589.4|10587.4|10588.9|10586.9|10591.9|10589.9|10585.9|10583.9|194
1699866000000|2023-11-13 09:00:00|10589.4|10587.4|10591.9|10589.9|10594.9|10592.9|10585.4|10583.4|152
1699866300000|2023-11-13 09:05:00|10591.4|10589.4|10593.9|10591.9|10593.9|10591.9|10586.9|10584.9|178
1699866600000|2023-11-13 09:10:00|10594.4|10592.4|10595.9|10593.9|10598.9|10596.9|10592.9|10590.9|163
1699866900000|2023-11-13 09:15:00|10596.4|10594.4|10600.4|10598.4|10601.4|10599.4|10594.9|10592.9|346
1699867200000|2023-11-13 09:20:00|10599.9|10597.9|10600.9|10598.9|10603.9|10601.9|10595.9|10593.9|164
1699867500000|2023-11-13 09:25:00|10600.4|10598.4|10596.9|10594.9|10600.9|10598.9|10592.9|10590.9|162
1699867800000|2023-11-13 09:30:00|10597.9|10595.9|10590.9|10588.9|10597.9|10595.9|10590.9|10588.9|102
1699868100000|2023-11-13 09:35:00|10591.4|10589.4|10589.4|10587.4|10593.9|10591.9|10588.9|10586.9|86
1699868400000|2023-11-13 09:40:00|10589.9|10587.9|10593.9|10591.9|10594.4|10592.4|10589.9|10587.9|95
1699868700000|2023-11-13 09:45:00|10594.4|10592.4|10590.4|10588.4|10595.9|10593.9|10587.4|10585.4|115
1699869000000|2023-11-13 09:50:00|10590.9|10588.9|10593.9|10591.9|10597.4|10595.4|10590.9|10588.9|247
1699869300000|2023-11-13 09:55:00|10594.4|10592.4|10589.4|10587.4|10596.9|10594.9|10589.4|10587.4|63
1699869600000|2023-11-13 10:00:00|10588.9|10586.9|10585.9|10583.9|10590.4|10588.4|10583.9|10581.9|145
1699869900000|2023-11-13 10:05:00|10586.4|10584.4|10576.9|10574.9|10586.9|10584.9|10576.9|10574.9|265
1699870200000|2023-11-13 10:10:00|10577.4|10575.4|10581.9|10579.9|10582.9|10580.9|10575.9|10573.9|108
1699870500000|2023-11-13 10:15:00|10582.4|10580.4|10577.9|10575.9|10583.4|10581.4|10577.9|10575.9|114
1699870800000|2023-11-13 10:20:00|10577.4|10575.4|10576.9|10574.9|10579.9|10577.9|10576.4|10574.4|139
1699871100000|2023-11-13 10:25:00|10577.4|10575.4|10577.9|10575.9|10580.4|10578.4|10576.9|10574.9|115
1699871400000|2023-11-13 10:30:00|10578.4|10576.4|10585.9|10583.9|10588.9|10586.9|10577.9|10575.9|173
1699871700000|2023-11-13 10:35:00|10585.4|10583.4|10573.9|10571.9|10585.4|10583.4|10571.9|10569.9|346
1699872000000|2023-11-13 10:40:00|10573.4|10571.4|10584.4|10582.4|10585.4|10583.4|10573.4|10571.4|160
1699872300000|2023-11-13 10:45:00|10584.9|10582.9|10577.9|10575.9|10587.9|10585.9|10577.9|10575.9|108
1699872600000|2023-11-13 10:50:00|10578.9|10576.9|10589.9|10587.9|10591.4|10589.4|10578.9|10576.9|149
1699872900000|2023-11-13 10:55:00|10590.9|10588.9|10597.4|10595.4|10599.4|10597.4|10589.9|10587.9|122
1699873200000|2023-11-13 11:00:00|10597.9|10595.9|10594.9|10592.9|10601.9|10599.9|10593.4|10591.4|126
1699873500000|2023-11-13 11:05:00|10595.4|10593.4|10590.9|10588.9|10597.4|10595.4|10590.9|10588.9|124
1699873800000|2023-11-13 11:10:00|10591.9|10589.9|10592.9|10590.9|10596.4|10594.4|10590.9|10588.9|396
1699874100000|2023-11-13 11:15:00|10591.9|10589.9|10587.9|10585.9|10592.9|10590.9|10587.9|10585.9|109
1699874400000|2023-11-13 11:20:00|10587.4|10585.4|10584.4|10582.4|10588.4|10586.4|10581.9|10579.9|108
1699874700000|2023-11-13 11:25:00|10584.9|10582.9|10585.9|10583.9|10588.4|10586.4|10582.9|10580.9|71
1699875000000|2023-11-13 11:30:00|10586.9|10584.9|10578.9|10576.9|10587.9|10585.9|10578.9|10576.9|78
1699875300000|2023-11-13 11:35:00|10579.4|10577.4|10580.4|10578.4|10581.9|10579.9|10574.9|10572.9|148
1699875600000|2023-11-13 11:40:00|10579.9|10577.9|10577.9|10575.9|10582.9|10580.9|10575.9|10573.9|94
1699875900000|2023-11-13 11:45:00|10578.4|10576.4|10578.4|10576.4|10580.9|10578.9|10576.4|10574.4|98
1699876200000|2023-11-13 11:50:00|10578.9|10576.9|10581.4|10579.4|10583.4|10581.4|10578.4|10576.4|90
1699876500000|2023-11-13 11:55:00|10580.9|10578.9|10587.4|10585.4|10590.4|10588.4|10580.9|10578.9|69
1699876800000|2023-11-13 12:00:00|10587.9|10585.9|10589.4|10587.4|10590.4|10588.4|10586.4|10584.4|50
1699877100000|2023-11-13 12:05:00|10588.9|10586.9|10588.9|10586.9|10592.9|10590.9|10588.4|10586.4|169
1699877400000|2023-11-13 12:10:00|10587.9|10585.9|10586.9|10584.9|10589.4|10587.4|10583.9|10581.9|89
1699877700000|2023-11-13 12:15:00|10587.4|10585.4|10590.9|10588.9|10590.9|10588.9|10584.9|10582.9|118
1699878000000|2023-11-13 12:20:00|10591.4|10589.4|10581.4|10579.4|10591.9|10589.9|10580.9|10578.9|134
1699878300000|2023-11-13 12:25:00|10580.9|10578.9|10584.9|10582.9|10585.9|10583.9|10578.9|10576.9|96
1699878600000|2023-11-13 12:30:00|10584.4|10582.4|10584.9|10582.9|10587.4|10585.4|10580.4|10578.4|77
1699878900000|2023-11-13 12:35:00|10585.4|10583.4|10585.9|10583.9|10586.9|10584.9|10582.9|10580.9|115
1699879200000|2023-11-13 12:40:00|10586.7|10584.7|10584.7|10582.7|10586.7|10584.7|10580.7|10578.7|102
1699879500000|2023-11-13 12:45:00|10584.2|10582.2|10580.2|10578.2|10584.7|10582.7|10578.7|10576.7|84
1699879800000|2023-11-13 12:50:00|10579.2|10577.2|10573.7|10571.7|10579.7|10577.7|10573.2|10571.2|164
1699880100000|2023-11-13 12:55:00|10574.2|10572.2|10571.2|10569.2|10574.7|10572.7|10568.7|10566.7|154
1699880400000|2023-11-13 13:00:00|10570.7|10568.7|10574.2|10572.2|10576.7|10574.7|10568.7|10566.7|140
1699880700000|2023-11-13 13:05:00|10573.7|10571.7|10575.2|10573.2|10575.7|10573.7|10568.7|10566.7|134
1699881000000|2023-11-13 13:10:00|10574.7|10572.7|10570.7|10568.7|10575.7|10573.7|10569.7|10567.7|125
1699881300000|2023-11-13 13:15:00|10570.2|10568.2|10581.7|10579.7|10581.7|10579.7|10569.2|10567.2|248
1699881600000|2023-11-13 13:20:00|10582.2|10580.2|10580.7|10578.7|10588.2|10586.2|10580.2|10578.2|279
1699881900000|2023-11-13 13:25:00|10579.7|10577.7|10577.7|10575.7|10582.2|10580.2|10577.7|10575.7|86
1699882200000|2023-11-13 13:30:00|10578.2|10576.2|10580.7|10578.7|10584.7|10582.7|10578.2|10576.2|89
1699882500000|2023-11-13 13:35:00|10581.2|10579.2|10568.7|10566.7|10581.2|10579.2|10568.7|10566.7|121
1699882800000|2023-11-13 13:40:00|10569.2|10567.2|10563.7|10561.7|10571.2|10569.2|10563.2|10561.2|94
1699883100000|2023-11-13 13:45:00|10563.2|10561.2|10570.7|10568.7|10571.7|10569.7|10561.7|10559.7|95
1699883400000|2023-11-13 13:50:00|10571.7|10569.7|10569.2|10567.2|10571.7|10569.7|10565.2|10563.2|62
1699883700000|2023-11-13 13:55:00|10569.7|10567.7|10567.7|10565.7|10572.7|10570.7|10566.2|10564.2|96
1699884000000|2023-11-13 14:00:00|10568.7|10566.7|10564.7|10562.7|10570.7|10568.7|10564.7|10562.7|142
1699884300000|2023-11-13 14:05:00|10565.7|10563.7|10557.7|10555.7|10571.7|10569.7|10556.7|10554.7|126
1699884600000|2023-11-13 14:10:00|10558.2|10556.2|10551.7|10549.7|10558.7|10556.7|10551.2|10549.2|195
1699884900000|2023-11-13 14:15:00|10552.2|10550.2|10556.7|10554.7|10556.7|10554.7|10549.2|10547.2|160
1699885200000|2023-11-13 14:20:00|10556.2|10554.2|10553.7|10551.7|10556.7|10554.7|10548.7|10546.7|226
1699885500000|2023-11-13 14:25:00|10554.2|10552.2|10556.7|10554.7|10556.7|10554.7|10549.7|10547.7|135
1699885800000|2023-11-13 14:30:00|10558.7|10556.7|10549.2|10547.2|10569.2|10567.2|10548.7|10546.7|321
1699886100000|2023-11-13 14:35:00|10549.7|10547.7|10558.7|10556.7|10561.7|10559.7|10547.7|10545.7|248
1699886400000|2023-11-13 14:40:00|10558.2|10556.2|10563.7|10561.7|10565.2|10563.2|10556.2|10554.2|189
1699886700000|2023-11-13 14:45:00|10564.2|10562.2|10560.2|10558.2|10566.7|10564.7|10558.7|10556.7|157
1699887000000|2023-11-13 14:50:00|10560.7|10558.7|10555.7|10553.7|10561.7|10559.7|10553.7|10551.7|197
1699887300000|2023-11-13 14:55:00|10555.2|10553.2|10555.2|10553.2|10555.7|10553.7|10549.7|10547.7|104
1699887600000|2023-11-13 15:00:00|10555.7|10553.7|10550.7|10548.7|10555.7|10553.7|10543.7|10541.7|220
1699887900000|2023-11-13 15:05:00|10551.7|10549.7|10548.2|10546.2|10554.7|10552.7|10544.7|10542.7|267
1699888200000|2023-11-13 15:10:00|10548.3|10546.3|10546.8|10544.8|10548.8|10546.8|10541.8|10539.8|184
1699888500000|2023-11-13 15:15:00|10546.3|10544.3|10552.3|10550.3|10553.3|10551.3|10540.3|10538.3|233
1699888800000|2023-11-13 15:20:00|10551.8|10549.8|10551.3|10549.3|10554.8|10552.8|10549.8|10547.8|116
1699889100000|2023-11-13 15:25:00|10551.8|10549.8|10563.8|10561.8|10565.3|10563.3|10550.8|10548.8|294
1699889400000|2023-11-13 15:30:00|10563.3|10561.3|10571.8|10569.8|10571.8|10569.8|10561.8|10559.8|148
1699889700000|2023-11-13 15:35:00|10571.3|10569.3|10570.8|10568.8|10576.3|10574.3|10570.3|10568.3|200
1699890000000|2023-11-13 15:40:00|10571.3|10569.3|10572.8|10570.8|10574.8|10572.8|10569.8|10567.8|138
1699890300000|2023-11-13 15:45:00|10573.3|10571.3|10571.3|10569.3|10575.8|10573.8|10571.3|10569.3|161
1699890600000|2023-11-13 15:50:00|10571.8|10569.8|10577.8|10575.8|10579.3|10577.3|10570.8|10568.8|141
1699890900000|2023-11-13 15:55:00|10577.3|10575.3|10578.3|10576.3|10579.8|10577.8|10574.8|10572.8|122
1699891200000|2023-11-13 16:00:00|10578.8|10576.8|10575.8|10573.8|10580.8|10578.8|10575.8|10573.8|140
1699891500000|2023-11-13 16:05:00|10575.3|10573.3|10579.8|10577.8|10580.3|10578.3|10570.8|10568.8|433
1699891800000|2023-11-13 16:10:00|10580.3|10578.3|10585.3|10583.3|10585.8|10583.8|10578.3|10576.3|273
1699892100000|2023-11-13 16:15:00|10585.8|10583.8|10582.8|10580.8|10585.8|10583.8|10581.8|10579.8|691
1699892400000|2023-11-13 16:20:00|10581.8|10579.8|10591.8|10589.8|10592.3|10590.3|10578.8|10576.8|813
1699892700000|2023-11-13 16:25:00|10590.8|10588.8|10597.3|10595.3|10601.8|10599.8|10589.8|10587.8|2041
1699893000000|2023-11-13 16:30:00|10596.8|10594.8|10597.8|10595.8|10599.8|10597.8|10593.8|10591.8|1045
1699893300000|2023-11-13 16:35:00|10597.3|10595.3|10597.8|10595.8|10599.8|10597.8|10596.8|10594.8|259
1699893600000|2023-11-13 16:40:00|10598.8|10596.8|10600.3|10598.3|10600.8|10598.8|10597.8|10595.8|101
1699893900000|2023-11-13 16:45:00|10599.8|10597.8|10605.3|10603.3|10607.3|10605.3|10599.8|10597.8|212
1699894200000|2023-11-13 16:50:00|10605.8|10603.8|10603.8|10601.8|10605.8|10603.8|10602.8|10600.8|23
1699894500000|2023-11-13 16:55:00|10603.3|10601.3|10602.3|10600.3|10604.8|10602.8|10601.8|10599.8|55
1699894800000|2023-11-13 17:00:00|10601.8|10599.8|10604.8|10602.8|10605.8|10603.8|10601.8|10599.8|26
1699895100000|2023-11-13 17:05:00|10603.8|10601.8|10601.8|10599.8|10603.8|10601.8|10601.3|10599.3|40
1699895400000|2023-11-13 17:10:00|10602.3|10600.3|10599.8|10597.8|10602.8|10600.8|10597.8|10595.8|34
1699895700000|2023-11-13 17:15:00|10600.3|10598.3|10599.8|10597.8|10600.8|10598.8|10598.8|10596.8|26
1699896000000|2023-11-13 17:20:00|10600.3|10598.3|10602.3|10600.3|10602.3|10600.3|10598.8|10596.8|26
1699896300000|2023-11-13 17:25:00|10602.8|10600.8|10601.8|10599.8|10603.8|10601.8|10600.3|10598.3|24
1699896600000|2023-11-13 17:30:00|10602.3|10600.3|10601.8|10599.8|10602.8|10600.8|10600.3|10598.3|13
1699896900000|2023-11-13 17:35:00|10601.3|10599.3|10601.8|10599.8|10602.8|10600.8|10600.8|10598.8|10
1699897200000|2023-11-13 17:40:00|10602.3|10600.3|10601.8|10599.8|10602.3|10600.3|10600.8|10598.8|10
1699897500000|2023-11-13 17:45:00|10600.8|10598.8|10600.3|10598.3|10601.3|10599.3|10598.8|10596.8|38
1699897800000|2023-11-13 17:50:00|10600.8|10598.8|10602.3|10600.3|10603.3|10601.3|10600.3|10598.3|40
1699898100000|2023-11-13 17:55:00|10601.8|10599.8|10603.3|10601.3|10603.8|10601.8|10601.3|10599.3|27
1699898400000|2023-11-13 18:00:00|10603.8|10601.8|10601.3|10599.3|10603.8|10601.8|10601.3|10599.3|19
1699898700000|2023-11-13 18:05:00|10601.8|10599.8|10599.3|10597.3|10601.8|10599.8|10598.8|10596.8|13
1699899000000|2023-11-13 18:10:00|10599.8|10597.8|10603.3|10601.3|10603.3|10601.3|10599.8|10597.8|6
1699899300000|2023-11-13 18:15:00|10603.8|10601.8|10603.3|10601.3|10603.8|10601.8|10602.8|10600.8|44
1699899600000|2023-11-13 18:20:00|10602.8|10600.8|10603.3|10601.3|10603.8|10601.8|10600.3|10598.3|9
1699899900000|2023-11-13 18:25:00|10603.8|10601.8|10602.3|10600.3|10603.8|10601.8|10600.3|10598.3|7
1699900200000|2023-11-13 18:30:00|10601.8|10599.8|10600.8|10598.8|10602.8|10600.8|10600.3|10598.3|20
1699900500000|2023-11-13 18:35:00|10600.3|10598.3|10603.3|10601.3|10603.8|10601.8|10600.3|10598.3|24
1699900800000|2023-11-13 18:40:00|10603.8|10601.8|10604.8|10602.8|10604.8|10602.8|10602.8|10600.8|41
1699901100000|2023-11-13 18:45:00|10604.3|10602.3|10606.8|10604.8|10607.3|10605.3|10604.3|10602.3|23
1699901400000|2023-11-13 18:50:00|10607.3|10605.3|10605.8|10603.8|10607.8|10605.8|10605.3|10603.3|12
1699901700000|2023-11-13 18:55:00|10606.3|10604.3|10605.3|10603.3|10606.3|10604.3|10604.8|10602.8|4
1699902000000|2023-11-13 19:00:00|10604.8|10602.8|10604.3|10602.3|10605.3|10603.3|10603.3|10601.3|22
1699902300000|2023-11-13 19:05:00|10603.8|10601.8|10605.8|10603.8|10606.3|10604.3|10602.8|10600.8|9
1699902600000|2023-11-13 19:10:00|10605.3|10603.3|10604.3|10602.3|10605.8|10603.8|10604.3|10602.3|13
1699902900000|2023-11-13 19:15:00|10604.8|10602.8|10602.3|10600.3|10604.8|10602.8|10601.8|10599.8|14
1699903200000|2023-11-13 19:20:00|10601.8|10599.8|10604.8|10602.8|10604.8|10602.8|10601.8|10599.8|12
1699903500000|2023-11-13 19:25:00|10605.3|10603.3|10606.3|10604.3|10606.3|10604.3|10603.8|10601.8|22
1699903800000|2023-11-13 19:30:00|10606.8|10604.8|10606.3|10604.3|10607.3|10605.3|10605.3|10603.3|16
1699904100000|2023-11-13 19:35:00|10606.8|10604.8|10607.3|10605.3|10608.3|10606.3|10606.8|10604.8|21
1699904400000|2023-11-13 19:40:00|10607.8|10605.8|10608.8|10606.8|10609.8|10607.8|10607.3|10605.3|44
1699904700000|2023-11-13 19:45:00|10609.8|10607.8|10608.3|10606.3|10609.8|10607.8|10607.3|10605.3|15
1699905000000|2023-11-13 19:50:00|10607.8|10605.8|10605.3|10603.3|10607.8|10605.8|10604.3|10602.3|13
1699905300000|2023-11-13 19:55:00|10604.8|10602.8|10605.3|10603.3|10606.3|10604.3|10604.8|10602.8|6
1699905600000|2023-11-13 20:00:00|10604.8|10602.8|10606.3|10604.3|10606.3|10604.3|10603.3|10601.3|6
1699905900000|2023-11-13 20:05:00|10605.8|10603.8|10606.3|10604.3|10606.8|10604.8|10605.3|10603.3|14
1699906200000|2023-11-13 20:10:00|10605.8|10603.8|10608.8|10606.8|10609.3|10607.3|10605.8|10603.8|10
1699906500000|2023-11-13 20:15:00|10609.3|10607.3|10607.3|10605.3|10609.8|10607.8|10607.3|10605.3|32
1699906800000|2023-11-13 20:20:00|10607.8|10605.8|10607.3|10605.3|10608.3|10606.3|10606.3|10604.3|13
1699907100000|2023-11-13 20:25:00|10607.8|10605.8|10608.3|10606.3|10608.3|10606.3|10607.8|10605.8|9
1699907400000|2023-11-13 20:30:00|10607.8|10605.8|10607.3|10605.3|10608.8|10606.8|10606.8|10604.8|25
1699907700000|2023-11-13 20:35:00|10606.8|10604.8|10607.3|10605.3|10607.8|10605.8|10606.8|10604.8|11
1699908000000|2023-11-13 20:40:00|10606.8|10604.8|10604.8|10602.8|10607.3|10605.3|10604.8|10602.8|11
1699908300000|2023-11-13 20:45:00|10605.3|10603.3|10604.3|10602.3|10605.3|10603.3|10603.8|10601.8|27
1699908600000|2023-11-13 20:50:00|10604.8|10602.8|10603.3|10601.3|10605.8|10603.8|10601.8|10599.8|57
1699908900000|2023-11-13 20:55:00|10602.8|10600.8|10603.3|10597.3|10605.3|10601.8|10601.8|10597.3|77
1699909200000|2023-11-13 21:00:00|10604|10598|10606.6|10600.6|10606.9|10600.9|10603.3|10597.3|0
1699909500000|2023-11-13 21:05:00|10606.3|10600.3|10605.8|10599.8|10606.6|10600.6|10605.5|10599.5|0
1699909800000|2023-11-13 21:10:00|10605.9|10599.9|10606.3|10600.3|10606.6|10600.6|10605.1|10599.1|0
1699910100000|2023-11-13 21:15:00|10606.6|10600.6|10605.1|10599.1|10606.6|10600.6|10605.1|10599.1|0
1699910400000|2023-11-13 21:20:00|10605.5|10599.5|10606.3|10600.3|10606.6|10600.6|10605.5|10599.5|0
1699910700000|2023-11-13 21:25:00|10606.6|10600.6|10607.3|10601.3|10607.3|10601.3|10606.6|10600.6|0
1699911000000|2023-11-13 21:30:00|10606.9|10600.9|10607.6|10601.6|10607.6|10601.6|10606.9|10600.9|0
1699911300000|2023-11-13 21:35:00|10607.3|10601.3|10606.9|10600.9|10607.3|10601.3|10606.9|10600.9|0
1699911600000|2023-11-13 21:40:00|10607.3|10601.3|10607.3|10601.3|10608.1|10602.1|10607.3|10601.3|0
1699911900000|2023-11-13 21:45:00|10607.4|10601.4|10607.6|10601.6|10607.6|10601.6|10606.9|10600.9|0
1699912200000|2023-11-13 21:50:00|10607.7|10601.7|10607.6|10601.6|10607.8|10601.8|10607.2|10601.2|0
1699912500000|2023-11-13 21:55:00|10607.3|10601.3|10607.8|10601.8|10608.1|10602.1|10607.3|10601.3|0
1699912800000|2023-11-13 22:00:00|10607.5|10601.5|10607.8|10601.8|10607.8|10601.8|10607.5|10601.5|0
1699913100000|2023-11-13 22:05:00|10607.6|10601.6|10607.6|10601.6|10607.6|10601.6|10606.7|10600.7|0
1699913400000|2023-11-13 22:10:00|10607.7|10601.7|10607.5|10601.5|10607.9|10601.9|10607.2|10601.2|0
1699914000000|2023-11-13 22:20:00|10607|10601|10607|10601|10607|10601|10607|10601|0
1699914300000|2023-11-13 22:25:00|10607.1|10601.1|10607|10601|10607.2|10601.2|10607|10601|0
1699914600000|2023-11-13 22:30:00|10607.1|10601.1|10607|10601|10607.2|10601.2|10607|10601|0
1699914900000|2023-11-13 22:35:00|10607.1|10601.1|10607.3|10601.3|10607.3|10601.3|10607.1|10601.1|0
1699915200000|2023-11-13 22:40:00|10607.4|10601.4|10607.5|10601.5|10607.5|10601.5|10607.4|10601.4|0
1699915500000|2023-11-13 22:45:00|10607.3|10601.3|10607.3|10601.3|10607.3|10601.3|10607.3|10601.3|0
1699915800000|2023-11-13 22:50:00|10607|10601|10607|10601|10607|10601|10607|10601|0
1699916100000|2023-11-13 22:55:00|10607.1|10601.1|10607.2|10601.2|10607.5|10601.5|10607|10601|0
1699916400000|2023-11-13 23:00:00|10606.7|10600.7|10606.4|10600.4|10608.2|10602.2|10606.4|10600.4|0
1699916700000|2023-11-13 23:05:00|10606.5|10600.5|10607.8|10601.8|10608.2|10602.2|10606.4|10600.4|0
1699917000000|2023-11-13 23:10:00|10607.5|10601.5|10606.4|10600.4|10607.8|10601.8|10606.1|10600.1|0
1699917300000|2023-11-13 23:15:00|10606|10600|10606.7|10600.7|10606.7|10600.7|10606|10600|0
1699917600000|2023-11-13 23:20:00|10606.6|10600.6|10606.4|10600.4|10606.7|10600.7|10606.4|10600.4|0
1699917900000|2023-11-13 23:25:00|10606|10600|10606.4|10600.4|10606.4|10600.4|10605.7|10599.7|0
1699918200000|2023-11-13 23:30:00|10606.5|10600.5|10606.4|10600.4|10606.7|10600.7|10606|10600|0
1699918500000|2023-11-13 23:35:00|10606.5|10600.5|10606.7|10600.7|10607|10601|10606.5|10600.5|0
1699918800000|2023-11-13 23:40:00|10606.8|10600.8|10607.5|10601.5|10607.8|10601.8|10606.7|10600.7|0
1699919100000|2023-11-13 23:45:00|10607|10601|10606.4|10600.4|10607.3|10601.3|10606.4|10600.4|0
1699919400000|2023-11-13 23:50:00|10606.5|10600.5|10607.5|10601.5|10607.8|10601.8|10606.5|10600.5|0
1699919700000|2023-11-13 23:55:00|10607.8|10601.8|10607.5|10601.5|10607.8|10601.8|10607.5|10601.5|0
1699920000000|2023-11-14 00:00:00|10607|10601|10606|10600|10607.6|10601.6|10605.2|10599.2|0
1699920300000|2023-11-14 00:05:00|10606.4|10600.4|10606.4|10600.4|10607.8|10601.8|10605.7|10599.7|0
1699920600000|2023-11-14 00:10:00|10606.5|10600.5|10607.5|10601.5|10608.2|10602.2|10606.5|10600.5|0
1699920900000|2023-11-14 00:15:00|10607|10601|10605|10599|10607.5|10601.5|10605|10599|0
1699921200000|2023-11-14 00:20:00|10603.5|10597.5|10600.6|10594.6|10603.5|10597.5|10600.6|10594.6|0
1699921500000|2023-11-14 00:25:00|10602.1|10596.1|10602.1|10596.1|10602.1|10596.1|10600.6|10594.6|0
1699921800000|2023-11-14 00:30:00|10603.5|10597.5|10603.5|10597.5|10603.5|10597.5|10603.5|10597.5|0
1699922100000|2023-11-14 00:35:00|10605|10599|10603.5|10597.5|10605|10599|10603.5|10597.5|0
1699922400000|2023-11-14 00:40:00|10605|10599|10605|10599|10605|10599|10605|10599|0
1699922700000|2023-11-14 00:45:00|10603.5|10597.5|10603.5|10597.5|10603.5|10597.5|10603.5|10597.5|0
1699923000000|2023-11-14 00:50:00|10605|10599|10605.3|10599.3|10605.3|10599.3|10603.5|10597.5|0
1699923300000|2023-11-14 00:55:00|10603.8|10597.8|10605.3|10599.3|10605.3|10599.3|10603.8|10597.8|0
1699923600000|2023-11-14 01:00:00|10603.8|10597.8|10605.3|10599.3|10605.3|10599.3|10603.8|10597.8|0
1699923900000|2023-11-14 01:05:00|10603.8|10597.8|10605.3|10599.3|10605.3|10599.3|10603.8|10597.8|0
1699924500000|2023-11-14 01:15:00|10606.7|10600.7|10608.2|10602.2|10608.2|10602.2|10606.7|10600.7|0
1699924800000|2023-11-14 01:20:00|10606.7|10600.7|10606.7|10600.7|10608.2|10602.2|10606.7|10600.7|0
1699925400000|2023-11-14 01:30:00|10608.2|10602.2|10608.2|10602.2|10609.7|10603.7|10608.2|10602.2|0
1699925700000|2023-11-14 01:35:00|10608.9|10602.9|10609.7|10603.7|10610.4|10604.4|10608.2|10602.2|0
1699926000000|2023-11-14 01:40:00|10611.1|10605.1|10609.7|10603.7|10611.1|10605.1|10609.7|10603.7|0
1699926300000|2023-11-14 01:45:00|10610.4|10604.4|10608.2|10602.2|10611.2|10605.2|10606.7|10600.7|0
1699926600000|2023-11-14 01:50:00|10609.7|10603.7|10609.7|10603.7|10609.7|10603.7|10609.6|10603.6|0
1699926900000|2023-11-14 01:55:00|10611.1|10605.1|10609.7|10603.7|10611.1|10605.1|10609.7|10603.7|0
1699927200000|2023-11-14 02:00:00|10611.1|10605.1|10609.7|10603.7|10611.1|10605.1|10609.7|10603.7|0
1699927500000|2023-11-14 02:05:00|10608.2|10602.2|10606.7|10600.7|10608.2|10602.2|10606.7|10600.7|0
1699927800000|2023-11-14 02:10:00|10608.2|10602.2|10608.2|10602.2|10608.2|10602.2|10608.2|10602.2|0
1699928100000|2023-11-14 02:15:00|10608.3|10602.3|10609.7|10603.7|10609.7|10603.7|10608.2|10602.2|0
1699928400000|2023-11-14 02:20:00|10608.3|10602.3|10606.8|10600.8|10608.3|10602.3|10606.8|10600.8|0
1699928700000|2023-11-14 02:25:00|10607.5|10601.5|10606.8|10600.8|10608.2|10602.2|10606.8|10600.8|0
1699929000000|2023-11-14 02:30:00|10608.2|10602.2|10608.2|10602.2|10608.2|10602.2|10606.8|10600.8|0
1699929300000|2023-11-14 02:35:00|10606.8|10600.8|10606.8|10600.8|10606.8|10600.8|10606.7|10600.7|0
1699929600000|2023-11-14 02:40:00|10606.7|10600.7|10606.8|10600.8|10606.8|10600.8|10606.7|10600.7|0
1699929900000|2023-11-14 02:45:00|10605.3|10599.3|10605.3|10599.3|10605.3|10599.3|10605.3|10599.3|0
1699930800000|2023-11-14 03:00:00|10603.8|10597.8|10600.9|10594.9|10603.8|10597.8|10600.9|10594.9|0
1699931100000|2023-11-14 03:05:00|10602.3|10596.3|10600.9|10594.9|10602.3|10596.3|10600.9|10594.9|0
1699931700000|2023-11-14 03:15:00|10602.3|10596.3|10602.4|10596.4|10602.4|10596.4|10602.3|10596.3|0
1699932000000|2023-11-14 03:20:00|10602.3|10596.3|10600.9|10594.9|10602.3|10596.3|10600.9|10594.9|0
1699932300000|2023-11-14 03:25:00|10602.4|10596.4|10602.4|10596.4|10602.4|10596.4|10600.9|10594.9|0
1699932600000|2023-11-14 03:30:00|10600.9|10594.9|10603.8|10597.8|10603.8|10597.8|10600.9|10594.9|0
1699932900000|2023-11-14 03:35:00|10603.9|10597.9|10605.3|10599.3|10605.3|10599.3|10603.8|10597.8|0
1699933200000|2023-11-14 03:40:00|10606.8|10600.8|10605.3|10599.3|10606.8|10600.8|10605.3|10599.3|0
1699933500000|2023-11-14 03:45:00|10606.8|10600.8|10606.8|10600.8|10606.8|10600.8|10605.3|10599.3|0
1699933800000|2023-11-14 03:50:00|10608.3|10602.3|10608.3|10602.3|10608.3|10602.3|10608.3|10602.3|0
1699934100000|2023-11-14 03:55:00|10607.6|10601.6|10608.3|10602.3|10608.3|10602.3|10606.8|10600.8|0
1699934400000|2023-11-14 04:00:00|10606.8|10600.8|10608.3|10602.3|10608.3|10602.3|10606.8|10600.8|0
1699934700000|2023-11-14 04:05:00|10606.8|10600.8|10606.8|10600.8|10606.8|10600.8|10606.8|10600.8|0
1699935300000|2023-11-14 04:15:00|10605.4|10599.4|10606.8|10600.8|10606.8|10600.8|10605.4|10599.4|0
1699935900000|2023-11-14 04:25:00|10606.9|10600.9|10606.8|10600.8|10606.9|10600.9|10606.8|10600.8|0
1699936200000|2023-11-14 04:30:00|10605.4|10599.4|10606.8|10600.8|10606.8|10600.8|10605.4|10599.4|0
1699936500000|2023-11-14 04:35:00|10605.4|10599.4|10605.4|10599.4|10605.4|10599.4|10605.4|10599.4|0
1699937100000|2023-11-14 04:45:00|10605.3|10599.3|10603.9|10597.9|10605.3|10599.3|10603.9|10597.9|0
1699937400000|2023-11-14 04:50:00|10605.3|10599.3|10605.3|10599.3|10605.3|10599.3|10605.3|10599.3|0
1699938000000|2023-11-14 05:00:00|10603.9|10597.9|10603.9|10597.9|10605.3|10599.3|10603.9|10597.9|0
1699938300000|2023-11-14 05:05:00|10604.6|10598.6|10603.9|10597.9|10605.3|10599.3|10603.9|10597.9|0
1699938600000|2023-11-14 05:10:00|10603.8|10597.8|10602.4|10596.4|10603.8|10597.8|10602.4|10596.4|0
1699939500000|2023-11-14 05:25:00|10603.8|10597.8|10603.8|10597.8|10603.8|10597.8|10603.8|10597.8|0
1699939800000|2023-11-14 05:30:00|10602.4|10596.4|10602.4|10596.4|10602.4|10596.4|10602.4|10596.4|0
1699940100000|2023-11-14 05:35:00|10600.9|10594.9|10602.4|10596.4|10602.4|10596.4|10600.9|10594.9|0
1699940700000|2023-11-14 05:45:00|10603.8|10597.8|10602.4|10596.4|10603.9|10597.9|10602.4|10596.4|0
1699941000000|2023-11-14 05:50:00|10600.9|10594.9|10603.8|10597.8|10603.8|10597.8|10600.9|10594.9|0
1699941300000|2023-11-14 05:55:00|10605.3|10599.3|10603.8|10597.8|10605.3|10599.3|10603.8|10597.8|0
1699941600000|2023-11-14 06:00:00|10602.4|10596.4|10598|10592|10602.4|10596.4|10596.5|10590.5|0
1699941900000|2023-11-14 06:05:00|10599.5|10593.5|10598|10592|10599.5|10593.5|10598|10592|0
1699942200000|2023-11-14 06:10:00|10599.5|10593.5|10602.2|10596.2|10602.2|10596.2|10599.5|10593.5|0
1699942500000|2023-11-14 06:15:00|10600.7|10594.7|10600.7|10594.7|10600.7|10594.7|10600.7|10594.7|0
1699943400000|2023-11-14 06:30:00|10599.3|10593.3|10599.3|10593.3|10599.3|10593.3|10599.3|10593.3|0
1699944000000|2023-11-14 06:40:00|10600.8|10594.8|10602.2|10596.2|10602.2|10596.2|10600.8|10594.8|0
1699944300000|2023-11-14 06:45:00|10602.4|10596.4|10600.9|10594.9|10602.4|10596.4|10600.9|10594.9|0
1699944600000|2023-11-14 06:50:00|10601.6|10595.6|10602.4|10596.4|10602.4|10596.4|10600.9|10594.9|0
1699944900000|2023-11-14 06:55:00|10604.4|10598.4|10603.4|10597.4|10604.4|10598.4|10603.4|10597.4|0
1699945200000|2023-11-14 07:00:00|10595.1|10593.1|10597.6|10595.6|10599.1|10597.1|10592.6|10590.6|27
1699945500000|2023-11-14 07:05:00|10598.1|10596.1|10593.1|10591.1|10599.1|10597.1|10593.1|10591.1|36
1699945800000|2023-11-14 07:10:00|10593.6|10591.6|10599.1|10597.1|10599.1|10597.1|10593.1|10591.1|17
1699946100000|2023-11-14 07:15:00|10598.6|10596.6|10603.1|10601.1|10604.1|10602.1|10598.6|10596.6|21
1699946400000|2023-11-14 07:20:00|10603.6|10601.6|10603.6|10601.6|10605.1|10603.1|10602.6|10600.6|13
1699946700000|2023-11-14 07:25:00|10602.6|10600.6|10603.6|10601.6|10606.1|10604.1|10602.6|10600.6|10
1699947000000|2023-11-14 07:30:00|10603.1|10601.1|10610.6|10608.6|10611.1|10609.1|10602.1|10600.1|48
1699947300000|2023-11-14 07:35:00|10611.1|10609.1|10611.1|10609.1|10612.6|10610.6|10608.6|10606.6|19
1699947600000|2023-11-14 07:40:00|10610.6|10608.6|10614.6|10612.6|10614.6|10612.6|10610.1|10608.1|5
1699947900000|2023-11-14 07:45:00|10614.1|10612.1|10618.1|10616.1|10618.6|10616.6|10614.1|10612.1|10
1699948200000|2023-11-14 07:50:00|10617.6|10615.6|10614.1|10612.1|10619.1|10617.1|10610.6|10608.6|36
1699948500000|2023-11-14 07:55:00|10613.6|10611.6|10607.6|10605.6|10617.6|10615.6|10604.6|10602.6|111
1699948800000|2023-11-14 08:00:00|10610.6|10608.6|10598.6|10596.6|10618.6|10616.6|10596.6|10594.6|671
1699949100000|2023-11-14 08:05:00|10599.1|10597.1|10593.6|10591.6|10604.1|10602.1|10592.6|10590.6|418
1699949400000|2023-11-14 08:10:00|10593.1|10591.1|10576.6|10574.6|10598.1|10596.1|10575.6|10573.6|428
1699949700000|2023-11-14 08:15:00|10577.6|10575.6|10591.6|10589.6|10591.6|10589.6|10577.6|10575.6|272
1699950000000|2023-11-14 08:20:00|10591.1|10589.1|10599.1|10597.1|10599.1|10597.1|10586.6|10584.6|275
1699950300000|2023-11-14 08:25:00|10598.6|10596.6|10601.6|10599.6|10602.1|10600.1|10595.1|10593.1|183
1699950600000|2023-11-14 08:30:00|10600.6|10598.6|10609.6|10607.6|10612.1|10610.1|10597.1|10595.1|286
1699950900000|2023-11-14 08:35:00|10609.1|10607.1|10620.1|10618.1|10620.6|10618.6|10607.6|10605.6|308
1699951200000|2023-11-14 08:40:00|10618.9|10616.9|10614.4|10612.4|10618.9|10616.9|10611.4|10609.4|188
1699951500000|2023-11-14 08:45:00|10614.9|10612.9|10616.9|10614.9|10619.9|10617.9|10611.9|10609.9|158
1699951800000|2023-11-14 08:50:00|10617.9|10615.9|10621.4|10619.4|10624.4|10622.4|10615.4|10613.4|174
1699952100000|2023-11-14 08:55:00|10620.9|10618.9|10623.9|10621.9|10626.9|10624.9|10619.9|10617.9|150
1699952400000|2023-11-14 09:00:00|10623.4|10621.4|10624.4|10622.4|10627.9|10625.9|10621.9|10619.9|345
1699952700000|2023-11-14 09:05:00|10623.9|10621.9|10627.4|10625.4|10628.9|10626.9|10623.4|10621.4|157
1699953000000|2023-11-14 09:10:00|10627.9|10625.9|10626.9|10624.9|10631.9|10629.9|10625.4|10623.4|240
1699953300000|2023-11-14 09:15:00|10627.4|10625.4|10632.9|10630.9|10634.9|10632.9|10625.9|10623.9|186
1699953600000|2023-11-14 09:20:00|10633.4|10631.4|10632.9|10630.9|10638.9|10636.9|10631.9|10629.9|172
1699953900000|2023-11-14 09:25:00|10633.4|10631.4|10631.9|10629.9|10633.9|10631.9|10628.9|10626.9|211
1699954200000|2023-11-14 09:30:00|10630.9|10628.9|10631.4|10629.4|10632.9|10630.9|10626.9|10624.9|135
1699954500000|2023-11-14 09:35:00|10631.9|10629.9|10626.4|10624.4|10631.9|10629.9|10623.9|10621.9|161
1699954800000|2023-11-14 09:40:00|10626.9|10624.9|10619.9|10617.9|10628.4|10626.4|10616.4|10614.4|86
1699955100000|2023-11-14 09:45:00|10618.9|10616.9|10625.9|10623.9|10627.4|10625.4|10615.4|10613.4|76
1699955400000|2023-11-14 09:50:00|10626.4|10624.4|10627.9|10625.9|10630.9|10628.9|10625.4|10623.4|99
1699955700000|2023-11-14 09:55:00|10628.4|10626.4|10634.9|10632.9|10635.4|10633.4|10624.9|10622.9|115
1699956000000|2023-11-14 10:00:00|10635.4|10633.4|10623.4|10621.4|10635.4|10633.4|10622.9|10620.9|104
1699956300000|2023-11-14 10:05:00|10623.9|10621.9|10616.9|10614.9|10625.4|10623.4|10615.4|10613.4|213
1699956600000|2023-11-14 10:10:00|10617.4|10615.4|10623.4|10621.4|10624.4|10622.4|10616.9|10614.9|612
1699956900000|2023-11-14 10:15:00|10623.9|10621.9|10627.9|10625.9|10627.9|10625.9|10619.4|10617.4|124
1699957200000|2023-11-14 10:20:00|10628.9|10626.9|10626.4|10624.4|10629.4|10627.4|10624.9|10622.9|120
1699957500000|2023-11-14 10:25:00|10626.9|10624.9|10628.9|10626.9|10630.4|10628.4|10626.4|10624.4|498
1699957800000|2023-11-14 10:30:00|10628.4|10626.4|10627.9|10625.9|10629.4|10627.4|10624.4|10622.4|65
1699958100000|2023-11-14 10:35:00|10628.4|10626.4|10629.9|10627.9|10631.9|10629.9|10625.9|10623.9|94
1699958400000|2023-11-14 10:40:00|10629.4|10627.4|10620.9|10618.9|10629.4|10627.4|10619.9|10617.9|154
1699958700000|2023-11-14 10:45:00|10620.4|10618.4|10616.9|10614.9|10620.9|10618.9|10615.9|10613.9|288
1699959000000|2023-11-14 10:50:00|10616.4|10614.4|10624.9|10622.9|10625.9|10623.9|10614.9|10612.9|1207
1699959300000|2023-11-14 10:55:00|10624.4|10622.4|10627.9|10625.9|10630.9|10628.9|10624.4|10622.4|579
1699959600000|2023-11-14 11:00:00|10628.4|10626.4|10627.9|10625.9|10630.9|10628.9|10626.9|10624.9|58
1699959900000|2023-11-14 11:05:00|10627.4|10625.4|10620.4|10618.4|10631.4|10629.4|10619.9|10617.9|351
1699960200000|2023-11-14 11:10:00|10619.9|10617.9|10617.9|10615.9|10622.4|10620.4|10617.9|10615.9|57
1699960500000|2023-11-14 11:15:00|10616.9|10614.9|10624.9|10622.9|10625.9|10623.9|10616.9|10614.9|39
1699960800000|2023-11-14 11:20:00|10625.4|10623.4|10622.9|10620.9|10626.9|10624.9|10621.9|10619.9|102
1699961100000|2023-11-14 11:25:00|10623.4|10621.4|10617.4|10615.4|10623.9|10621.9|10615.9|10613.9|226
1699961400000|2023-11-14 11:30:00|10617.9|10615.9|10622.4|10620.4|10624.9|10622.9|10615.4|10613.4|48
1699961700000|2023-11-14 11:35:00|10621.9|10619.9|10620.9|10618.9|10623.9|10621.9|10619.4|10617.4|54
1699962000000|2023-11-14 11:40:00|10620.4|10618.4|10619.9|10617.9|10620.9|10618.9|10616.9|10614.9|76
1699962300000|2023-11-14 11:45:00|10619.4|10617.4|10617.4|10615.4|10620.4|10618.4|10616.9|10614.9|1138
1699962600000|2023-11-14 11:50:00|10616.9|10614.9|10626.9|10624.9|10626.9|10624.9|10616.9|10614.9|46
1699962900000|2023-11-14 11:55:00|10627.4|10625.4|10627.4|10625.4|10628.4|10626.4|10624.9|10622.9|80
1699963200000|2023-11-14 12:00:00|10626.9|10624.9|10629.9|10627.9|10631.9|10629.9|10625.9|10623.9|35
1699963500000|2023-11-14 12:05:00|10630.4|10628.4|10632.9|10630.9|10633.9|10631.9|10629.9|10627.9|238
1699963800000|2023-11-14 12:10:00|10632.4|10630.4|10630.4|10628.4|10632.4|10630.4|10627.9|10625.9|122
1699964100000|2023-11-14 12:15:00|10630.9|10628.9|10625.4|10623.4|10631.9|10629.9|10624.9|10622.9|71
1699964400000|2023-11-14 12:20:00|10625.9|10623.9|10621.4|10619.4|10625.9|10623.9|10619.9|10617.9|91
1699964700000|2023-11-14 12:25:00|10620.9|10618.9|10622.4|10620.4|10622.9|10620.9|10618.9|10616.9|28
1699965000000|2023-11-14 12:30:00|10622.9|10620.9|10619.9|10617.9|10622.9|10620.9|10617.9|10615.9|64
1699965300000|2023-11-14 12:35:00|10619.4|10617.4|10623.4|10621.4|10624.9|10622.9|10617.9|10615.9|57
1699965600000|2023-11-14 12:40:00|10623.7|10621.7|10617.7|10615.7|10624.7|10622.7|10617.2|10615.2|78
1699965900000|2023-11-14 12:45:00|10617.2|10615.2|10614.7|10612.7|10618.2|10616.2|10614.2|10612.2|41
1699966200000|2023-11-14 12:50:00|10614.2|10612.2|10611.7|10609.7|10616.7|10614.7|10611.7|10609.7|106
1699966500000|2023-11-14 12:55:00|10611.2|10609.2|10612.2|10610.2|10613.7|10611.7|10608.7|10606.7|218
1699966800000|2023-11-14 13:00:00|10612.7|10610.7|10612.2|10610.2|10619.2|10617.2|10612.2|10610.2|252
1699967100000|2023-11-14 13:05:00|10612.7|10610.7|10614.2|10612.2|10615.2|10613.2|10607.2|10605.2|99
1699967400000|2023-11-14 13:10:00|10613.7|10611.7|10615.2|10613.2|10617.2|10615.2|10612.2|10610.2|151
1699967700000|2023-11-14 13:15:00|10617.2|10615.2|10613.2|10611.2|10617.7|10615.7|10610.2|10608.2|100
1699968000000|2023-11-14 13:20:00|10612.2|10610.2|10615.7|10613.7|10617.2|10615.2|10611.2|10609.2|140
1699968300000|2023-11-14 13:25:00|10616.2|10614.2|10613.7|10611.7|10616.2|10614.2|10611.7|10609.7|71
1699968600000|2023-11-14 13:30:00|10613.2|10611.2|10646.2|10644.2|10665.2|10663.2|10609.7|10607.7|953
1699968900000|2023-11-14 13:35:00|10646.7|10644.7|10653.7|10651.7|10665.7|10663.7|10646.2|10644.2|452
1699969200000|2023-11-14 13:40:00|10653.2|10651.2|10656.2|10654.2|10659.7|10657.7|10649.2|10647.2|263
1699969500000|2023-11-14 13:45:00|10656.7|10654.7|10667.2|10665.2|10667.2|10665.2|10646.2|10644.2|158
1699969800000|2023-11-14 13:50:00|10666.7|10664.7|10672.7|10670.7|10677.2|10675.2|10662.7|10660.7|293
1699970100000|2023-11-14 13:55:00|10672.2|10670.2|10675.7|10673.7|10684.2|10682.2|10671.2|10669.2|298
1699970400000|2023-11-14 14:00:00|10674.7|10672.7|10680.7|10678.7|10681.2|10679.2|10670.7|10668.7|227
1699970700000|2023-11-14 14:05:00|10681.2|10679.2|10678.7|10676.7|10681.2|10679.2|10673.2|10671.2|236
1699971000000|2023-11-14 14:10:00|10679.2|10677.2|10672.7|10670.7|10680.2|10678.2|10668.7|10666.7|206
1699971300000|2023-11-14 14:15:00|10673.2|10671.2|10667.7|10665.7|10675.7|10673.7|10667.7|10665.7|175
1699971600000|2023-11-14 14:20:00|10668.2|10666.2|10668.7|10666.7|10670.7|10668.7|10659.7|10657.7|128
1699971900000|2023-11-14 14:25:00|10668.2|10666.2|10674.2|10672.2|10676.2|10674.2|10667.2|10665.2|185
1699972200000|2023-11-14 14:30:00|10674.7|10672.7|10674.2|10672.2|10679.7|10677.7|10664.2|10662.2|981
1699972500000|2023-11-14 14:35:00|10673.2|10671.2|10680.2|10678.2|10682.2|10680.2|10673.2|10671.2|390
1699972800000|2023-11-14 14:40:00|10679.7|10677.7|10677.2|10675.2|10686.2|10684.2|10676.2|10674.2|375
1699973100000|2023-11-14 14:45:00|10678.2|10676.2|10675.7|10673.7|10686.2|10684.2|10675.2|10673.2|228
1699973400000|2023-11-14 14:50:00|10675.2|10673.2|10679.2|10677.2|10680.2|10678.2|10671.7|10669.7|304
1699973700000|2023-11-14 14:55:00|10678.7|10676.7|10682.2|10680.2|10687.7|10685.7|10676.2|10674.2|209
1699974000000|2023-11-14 15:00:00|10682.7|10680.7|10686.7|10684.7|10688.2|10686.2|10680.2|10678.2|274
1699974300000|2023-11-14 15:05:00|10687.2|10685.2|10697.2|10695.2|10698.2|10696.2|10684.7|10682.7|374
1699974600000|2023-11-14 15:10:00|10696.6|10694.6|10701.1|10699.1|10701.6|10699.6|10696.1|10694.1|439
1699974900000|2023-11-14 15:15:00|10700.6|10698.6|10708.6|10706.6|10714.6|10712.6|10698.6|10696.6|349
1699975200000|2023-11-14 15:20:00|10709.1|10707.1|10714.6|10712.6|10719.1|10717.1|10706.6|10704.6|262
1699975500000|2023-11-14 15:25:00|10715.1|10713.1|10712.6|10710.6|10716.6|10714.6|10710.6|10708.6|182
1699975800000|2023-11-14 15:30:00|10711.6|10709.6|10714.6|10712.6|10715.6|10713.6|10706.6|10704.6|269
1699976100000|2023-11-14 15:35:00|10715.1|10713.1|10707.6|10705.6|10716.1|10714.1|10706.6|10704.6|305
1699976400000|2023-11-14 15:40:00|10708.1|10706.1|10695.6|10693.6|10708.6|10706.6|10692.6|10690.6|375
1699976700000|2023-11-14 15:45:00|10696.1|10694.1|10702.6|10700.6|10705.1|10703.1|10694.6|10692.6|253
1699977000000|2023-11-14 15:50:00|10702.1|10700.1|10688.6|10686.6|10702.1|10700.1|10685.1|10683.1|278
1699977300000|2023-11-14 15:55:00|10689.1|10687.1|10694.6|10692.6|10696.1|10694.1|10687.1|10685.1|218
1699977600000|2023-11-14 16:00:00|10693.6|10691.6|10702.6|10700.6|10703.6|10701.6|10693.6|10691.6|261
1699977900000|2023-11-14 16:05:00|10703.6|10701.6|10702.6|10700.6|10705.6|10703.6|10700.1|10698.1|225
1699978200000|2023-11-14 16:10:00|10702.1|10700.1|10705.1|10703.1|10707.1|10705.1|10699.6|10697.6|442
1699978500000|2023-11-14 16:15:00|10704.6|10702.6|10702.6|10700.6|10711.1|10709.1|10702.6|10700.6|567
1699978800000|2023-11-14 16:20:00|10703.1|10701.1|10710.6|10708.6|10711.6|10709.6|10702.6|10700.6|615
1699979100000|2023-11-14 16:25:00|10711.6|10709.6|10717.6|10715.6|10723.1|10721.1|10709.6|10707.6|2989
1699979400000|2023-11-14 16:30:00|10716.6|10714.6|10713.6|10711.6|10717.6|10715.6|10713.1|10711.1|1131
1699979700000|2023-11-14 16:35:00|10714.6|10712.6|10715.6|10713.6|10717.6|10715.6|10713.6|10711.6|595
1699980000000|2023-11-14 16:40:00|10715.1|10713.1|10713.6|10711.6|10717.1|10715.1|10711.6|10709.6|243
1699980300000|2023-11-14 16:45:00|10715.1|10713.1|10711.1|10709.1|10716.1|10714.1|10709.6|10707.6|64
1699980600000|2023-11-14 16:50:00|10711.6|10709.6|10716.6|10714.6|10717.6|10715.6|10710.6|10708.6|426
1699980900000|2023-11-14 16:55:00|10715.1|10713.1|10706.1|10704.1|10716.6|10714.6|10705.6|10703.6|173
1699981200000|2023-11-14 17:00:00|10706.6|10704.6|10706.6|10704.6|10707.6|10705.6|10705.6|10703.6|32
1699981500000|2023-11-14 17:05:00|10705.6|10703.6|10703.1|10701.1|10705.6|10703.6|10701.6|10699.6|50
1699981800000|2023-11-14 17:10:00|10702.6|10700.6|10705.1|10703.1|10707.6|10705.6|10701.6|10699.6|53
1699982100000|2023-11-14 17:15:00|10706.6|10704.6|10702.6|10700.6|10706.6|10704.6|10701.6|10699.6|35
1699982400000|2023-11-14 17:20:00|10702.1|10700.1|10696.1|10694.1|10702.1|10700.1|10693.6|10691.6|76
1699982700000|2023-11-14 17:25:00|10695.6|10693.6|10697.6|10695.6|10698.1|10696.1|10695.6|10693.6|25
1699983000000|2023-11-14 17:30:00|10698.1|10696.1|10703.1|10701.1|10704.6|10702.6|10698.1|10696.1|49
1699983300000|2023-11-14 17:35:00|10702.6|10700.6|10700.1|10698.1|10702.6|10700.6|10698.1|10696.1|45
1699983600000|2023-11-14 17:40:00|10699.6|10697.6|10699.1|10697.1|10701.6|10699.6|10697.1|10695.1|34
1699983900000|2023-11-14 17:45:00|10698.6|10696.6|10701.1|10699.1|10701.1|10699.1|10697.6|10695.6|11
1699984200000|2023-11-14 17:50:00|10700.6|10698.6|10701.1|10699.1|10701.6|10699.6|10699.1|10697.1|18
1699984500000|2023-11-14 17:55:00|10700.6|10698.6|10699.6|10697.6|10701.1|10699.1|10698.1|10696.1|42
1699984800000|2023-11-14 18:00:00|10700.1|10698.1|10701.1|10699.1|10701.6|10699.6|10699.1|10697.1|32
1699985100000|2023-11-14 18:05:00|10700.6|10698.6|10704.1|10702.1|10704.1|10702.1|10700.6|10698.6|22
1699985400000|2023-11-14 18:10:00|10703.1|10701.1|10698.6|10696.6|10703.1|10701.1|10696.6|10694.6|51
1699985700000|2023-11-14 18:15:00|10698.1|10696.1|10701.6|10699.6|10701.6|10699.6|10697.6|10695.6|40
1699986000000|2023-11-14 18:20:00|10701.1|10699.1|10702.6|10700.6|10702.6|10700.6|10701.1|10699.1|29
1699986300000|2023-11-14 18:25:00|10702.1|10700.1|10701.1|10699.1|10702.1|10700.1|10700.1|10698.1|18
1699986600000|2023-11-14 18:30:00|10700.6|10698.6|10699.1|10697.1|10702.1|10700.1|10699.1|10697.1|16
1699986900000|2023-11-14 18:35:00|10698.6|10696.6|10699.1|10697.1|10699.1|10697.1|10698.6|10696.6|8
1699987200000|2023-11-14 18:40:00|10698.6|10696.6|10698.1|10696.1|10698.6|10696.6|10697.6|10695.6|10
1699987500000|2023-11-14 18:45:00|10697.6|10695.6|10699.1|10697.1|10699.1|10697.1|10696.6|10694.6|21
1699987800000|2023-11-14 18:50:00|10699.6|10697.6|10698.6|10696.6|10699.6|10697.6|10698.6|10696.6|3
1699988100000|2023-11-14 18:55:00|10699.6|10697.6|10695.6|10693.6|10700.1|10698.1|10695.6|10693.6|19
1699988400000|2023-11-14 19:00:00|10695.1|10693.1|10694.1|10692.1|10696.6|10694.6|10694.1|10692.1|17
1699988700000|2023-11-14 19:05:00|10693.6|10691.6|10694.6|10692.6|10695.1|10693.1|10692.6|10690.6|11
1699989000000|2023-11-14 19:10:00|10695.6|10693.6|10696.1|10694.1|10696.1|10694.1|10692.6|10690.6|35
1699989300000|2023-11-14 19:15:00|10695.6|10693.6|10697.1|10695.1|10697.1|10695.1|10695.6|10693.6|10
1699989600000|2023-11-14 19:20:00|10696.6|10694.6|10697.6|10695.6|10697.6|10695.6|10696.1|10694.1|18
1699989900000|2023-11-14 19:25:00|10698.1|10696.1|10698.1|10696.1|10698.6|10696.6|10696.6|10694.6|12
1699990200000|2023-11-14 19:30:00|10697.6|10695.6|10698.1|10696.1|10700.1|10698.1|10697.1|10695.1|30
1699990500000|2023-11-14 19:35:00|10698.6|10696.6|10698.6|10696.6|10700.6|10698.6|10698.6|10696.6|15
1699990800000|2023-11-14 19:40:00|10700.1|10698.1|10701.6|10699.6|10702.1|10700.1|10699.6|10697.6|18
1699991100000|2023-11-14 19:45:00|10702.1|10700.1|10702.6|10700.6|10702.6|10700.6|10700.6|10698.6|18
1699991400000|2023-11-14 19:50:00|10703.1|10701.1|10704.6|10702.6|10704.6|10702.6|10702.6|10700.6|16
1699991700000|2023-11-14 19:55:00|10704.1|10702.1|10706.6|10704.6|10706.6|10704.6|10704.1|10702.1|20
1699992000000|2023-11-14 20:00:00|10706.1|10704.1|10705.1|10703.1|10706.1|10704.1|10704.1|10702.1|8
1699992300000|2023-11-14 20:05:00|10705.6|10703.6|10707.1|10705.1|10707.1|10705.1|10705.1|10703.1|11
1699992600000|2023-11-14 20:10:00|10707.6|10705.6|10711.1|10709.1|10711.1|10709.1|10707.1|10705.1|38
1699992900000|2023-11-14 20:15:00|10711.6|10709.6|10709.1|10707.1|10711.6|10709.6|10709.1|10707.1|26
1699993200000|2023-11-14 20:20:00|||||||||3
1699993500000|2023-11-14 20:25:00|10708.6|10706.6|10710.6|10708.6|10710.6|10708.6|10706.1|10704.1|40
1699993800000|2023-11-14 20:30:00|10711.1|10709.1|10711.1|10709.1|10713.6|10711.6|10711.1|10709.1|17
1699994100000|2023-11-14 20:35:00|10710.6|10708.6|10711.1|10709.1|10711.1|10709.1|10709.1|10707.1|22
1699994400000|2023-11-14 20:40:00|10710.6|10708.6|10711.1|10709.1|10711.6|10709.6|10710.1|10708.1|21
1699994700000|2023-11-14 20:45:00|10711.6|10709.6|10705.1|10703.1|10711.6|10709.6|10704.6|10702.6|30
1699995000000|2023-11-14 20:50:00|10704.1|10702.1|10701.6|10699.6|10704.1|10702.1|10699.6|10697.6|68
1699995300000|2023-11-14 20:55:00|10701.1|10699.1|10706.5|10700.5|10710.8|10705.1|10700.6|10698.6|79
1699995600000|2023-11-14 21:00:00|10703.8|10697.8|10708.4|10702.4|10712.7|10706.7|10702.7|10696.7|0
1699995900000|2023-11-14 21:05:00|10708.1|10702.1|10707.4|10701.4|10708.7|10702.7|10706.6|10700.6|0
1699996200000|2023-11-14 21:10:00|10707.7|10701.7|10707.7|10701.7|10708.3|10702.3|10707.4|10701.4|0
1699996500000|2023-11-14 21:15:00|10708.1|10702.1|10707.4|10701.4|10708.4|10702.4|10707.4|10701.4|0
1699996800000|2023-11-14 21:20:00|10707.5|10701.5|10707.7|10701.7|10708.1|10702.1|10707.4|10701.4|0
1699997100000|2023-11-14 21:25:00|10708.1|10702.1|10710.5|10704.5|10710.5|10704.5|10708.1|10702.1|0
1699997400000|2023-11-14 21:30:00|10710.9|10704.9|10710.5|10704.5|10710.9|10704.9|10710.5|10704.5|0
1699997700000|2023-11-14 21:35:00|10710.2|10704.2|10710.2|10704.2|10710.5|10704.5|10710.2|10704.2|0
1699998000000|2023-11-14 21:40:00|10710.5|10704.5|10710.5|10704.5|10710.5|10704.5|10710.2|10704.2|0
1699998300000|2023-11-14 21:45:00|10710.2|10704.2|10708.8|10702.8|10710.6|10704.6|10708.8|10702.8|0
1699998600000|2023-11-14 21:50:00|10708.9|10702.9|10709.6|10703.6|10710.3|10704.3|10708.9|10702.9|0
1699998900000|2023-11-14 21:55:00|10709.9|10703.9|10709|10703|10709.9|10703.9|10709|10703|0
1699999200000|2023-11-14 22:00:00|10709.1|10703.1|10708.8|10702.8|10709.7|10703.7|10708.8|10702.8|0
1699999500000|2023-11-14 22:05:00|10708.7|10702.7|10709.1|10703.1|10709.9|10703.9|10708.4|10702.4|0
1699999800000|2023-11-14 22:10:00|10709.3|10703.3|10708.5|10702.5|10709.4|10703.4|10708.4|10702.4|0
1700000100000|2023-11-14 22:15:00|10708.6|10702.6|10709.5|10703.5|10710.2|10704.2|10708.6|10702.6|0
1700000400000|2023-11-14 22:20:00|10709.6|10703.6|10709.5|10703.5|10709.6|10703.6|10709.5|10703.5|0
1700000700000|2023-11-14 22:25:00|10709.6|10703.6|10709.5|10703.5|10709.9|10703.9|10709.5|10703.5|0
1700001000000|2023-11-14 22:30:00|10709.3|10703.3|10709.2|10703.2|10709.5|10703.5|10709.2|10703.2|0
1700001300000|2023-11-14 22:35:00|10709.5|10703.5|10709.8|10703.8|10709.8|10703.8|10709.3|10703.3|0
1700001600000|2023-11-14 22:40:00|10709.9|10703.9|10709.9|10703.9|10709.9|10703.9|10709.9|10703.9|0
1700001900000|2023-11-14 22:45:00|10710.1|10704.1|10710.1|10704.1|10710.1|10704.1|10709.9|10703.9|0
1700002200000|2023-11-14 22:50:00|10709.9|10703.9|10709.9|10703.9|10710.4|10704.4|10709.8|10703.8|0
1700002500000|2023-11-14 22:55:00|10710.2|10704.2|10710.1|10704.1|10710.4|10704.4|10709.8|10703.8|0
1700002800000|2023-11-14 23:00:00|10710.5|10704.5|10713.2|10707.2|10713.8|10707.8|10709.5|10703.5|0
1700003100000|2023-11-14 23:05:00|10712.9|10706.9|10713.2|10707.2|10713.8|10707.8|10712.8|10706.8|0
1700003400000|2023-11-14 23:10:00|10713.5|10707.5|10713.5|10707.5|10713.8|10707.8|10713.2|10707.2|0
1700003700000|2023-11-14 23:15:00|10713.6|10707.6|10713.5|10707.5|10714.3|10708.3|10712.8|10706.8|0
1700004000000|2023-11-14 23:20:00|10713.2|10707.2|10713.2|10707.2|10713.8|10707.8|10712.8|10706.8|0
1700004300000|2023-11-14 23:25:00|10712.8|10706.8|10713.5|10707.5|10713.8|10707.8|10712.8|10706.8|0
1700004600000|2023-11-14 23:30:00|10713.7|10707.7|10712.8|10706.8|10713.8|10707.8|10712.5|10706.5|0
1700004900000|2023-11-14 23:35:00|10713.2|10707.2|10714.3|10708.3|10714.3|10708.3|10713.2|10707.2|0
1700005200000|2023-11-14 23:40:00|10714.1|10708.1|10714.6|10708.6|10715.6|10709.6|10713.8|10707.8|0
1700005500000|2023-11-14 23:45:00|10714.3|10708.3|10712.2|10706.2|10714.6|10708.6|10712.2|10706.2|0
1700005800000|2023-11-14 23:50:00|10711.9|10705.9|10712.2|10706.2|10713.2|10707.2|10711.4|10705.4|0
1700006100000|2023-11-14 23:55:00|10711.7|10705.7|10711.4|10705.4|10712.2|10706.2|10710.7|10704.7|0
1700006400000|2023-11-15 00:00:00|10711.7|10705.7|10710.7|10704.7|10712.5|10706.5|10710.4|10704.4|0
1700006700000|2023-11-15 00:05:00|10710.4|10704.4|10710.7|10704.7|10711|10705|10709.9|10703.9|0
1700007000000|2023-11-15 00:10:00|10710.4|10704.4|10708.6|10702.6|10710.5|10704.5|10708.6|10702.6|0
1700007300000|2023-11-15 00:15:00|10708.9|10702.9|10712.3|10706.3|10712.3|10706.3|10707.6|10701.6|0
1700007600000|2023-11-15 00:20:00|10712.4|10706.4|10712.3|10706.3|10713.8|10707.8|10712.3|10706.3|0
1700007900000|2023-11-15 00:25:00|10712.4|10706.4|10713.8|10707.8|10713.8|10707.8|10712.3|10706.3|0
1700008200000|2023-11-15 00:30:00|10712.4|10706.4|10710.9|10704.9|10713.8|10707.8|10710.9|10704.9|0
1700008800000|2023-11-15 00:40:00|10709.4|10703.4|10709.4|10703.4|10709.4|10703.4|10709.4|10703.4|0
1700009100000|2023-11-15 00:45:00|10708|10702|10708|10702|10708|10702|10708|10702|0
1700009400000|2023-11-15 00:50:00|10709.5|10703.5|10709.5|10703.5|10710.9|10704.9|10709.5|10703.5|0
1700009700000|2023-11-15 00:55:00|10708|10702|10708|10702|10708|10702|10708|10702|0
1700010000000|2023-11-15 01:00:00|10708.1|10702.1|10708|10702|10709.5|10703.5|10708|10702|0
1700010300000|2023-11-15 01:05:00|10708.1|10702.1|10709.5|10703.5|10709.5|10703.5|10708.1|10702.1|0
1700010900000|2023-11-15 01:15:00|10709.6|10703.6|10709.5|10703.5|10711|10705|10709.5|10703.5|0
1700011200000|2023-11-15 01:20:00|10708|10702|10708|10702|10709.5|10703.5|10706.5|10700.5|0
1700011500000|2023-11-15 01:25:00|10706.6|10700.6|10706.6|10700.6|10708|10702|10706.6|10700.6|0
1700011800000|2023-11-15 01:30:00|10708|10702|10703.6|10697.6|10708|10702|10703.6|10697.6|0
1700012100000|2023-11-15 01:35:00|10705.1|10699.1|10706.6|10700.6|10706.6|10700.6|10703.6|10697.6|0
1700012400000|2023-11-15 01:40:00|10708|10702|10708|10702|10709.5|10703.5|10708|10702|0
1700012700000|2023-11-15 01:45:00|10708.1|10702.1|10709.5|10703.5|10709.5|10703.5|10708|10702|0
1700013000000|2023-11-15 01:50:00|10708.1|10702.1|10706.6|10700.6|10708.1|10702.1|10706.6|10700.6|0
1700013300000|2023-11-15 01:55:00|10708|10702|10708|10702|10708.1|10702.1|10708|10702|0
1700013600000|2023-11-15 02:00:00|10708.1|10702.1|10706.6|10700.6|10711|10705|10706.6|10700.6|0
1700013900000|2023-11-15 02:05:00|10708|10702|10707.3|10701.3|10708.1|10702.1|10706.6|10700.6|0
1700014200000|2023-11-15 02:10:00|10708|10702|10708|10702|10709.5|10703.5|10706.6|10700.6|0
1700014500000|2023-11-15 02:15:00|10708.1|10702.1|10709.5|10703.5|10709.5|10703.5|10708|10702|0
1700014800000|2023-11-15 02:20:00|10708.1|10702.1|10709.5|10703.5|10709.5|10703.5|10708.1|10702.1|0
1700015100000|2023-11-15 02:25:00|10709.6|10703.6|10709.5|10703.5|10709.6|10703.6|10708.8|10702.8|0
1700015400000|2023-11-15 02:30:00|10709.6|10703.6|10711|10705|10711|10705|10709.6|10703.6|0
1700015700000|2023-11-15 02:35:00|10711.7|10705.7|10712.5|10706.5|10712.5|10706.5|10711.7|10705.7|0
1700016000000|2023-11-15 02:40:00|10714|10708|10714|10708|10714|10708|10714|10708|0
1700016300000|2023-11-15 02:45:00|10715.4|10709.4|10715.4|10709.4|10715.5|10709.5|10714|10708|0
1700016600000|2023-11-15 02:50:00|10715.5|10709.5|10715.5|10709.5|10715.5|10709.5|10714|10708|0
1700017200000|2023-11-15 03:00:00|10714.8|10708.8|10715.5|10709.5|10715.5|10709.5|10714.1|10708.1|0
1700017500000|2023-11-15 03:05:00|10715.6|10709.6|10715.5|10709.5|10715.6|10709.6|10715.5|10709.5|0
1700017800000|2023-11-15 03:10:00|10715.6|10709.6|10715.5|10709.5|10715.6|10709.6|10715.5|10709.5|0
1700018100000|2023-11-15 03:15:00|10715.6|10709.6|10715.5|10709.5|10715.6|10709.6|10715.5|10709.5|0
1700018400000|2023-11-15 03:20:00|10715.6|10709.6|10712.6|10706.6|10715.6|10709.6|10712.6|10706.6|0
1700019000000|2023-11-15 03:30:00|10711.2|10705.2|10709.7|10703.7|10711.2|10705.2|10709.7|10703.7|0
1700019300000|2023-11-15 03:35:00|10711.2|10705.2|10711.2|10705.2|10711.2|10705.2|10709.7|10703.7|0
1700020500000|2023-11-15 03:55:00|10712.6|10706.6|10714.1|10708.1|10714.1|10708.1|10712.6|10706.6|0
1700020800000|2023-11-15 04:00:00|10713.4|10707.4|10712.6|10706.6|10713.4|10707.4|10712.6|10706.6|0
1700021100000|2023-11-15 04:05:00|10714.1|10708.1|10714.1|10708.1|10714.1|10708.1|10714.1|10708.1|0
1700021700000|2023-11-15 04:15:00|10712.7|10706.7|10712.7|10706.7|10712.7|10706.7|10712.7|10706.7|0
1700022000000|2023-11-15 04:20:00|10712.6|10706.6|10712.6|10706.6|10712.7|10706.7|10712.6|10706.6|0
1700022600000|2023-11-15 04:30:00|10712.7|10706.7|10714.1|10708.1|10714.1|10708.1|10712.7|10706.7|0
1700022900000|2023-11-15 04:35:00|10712.6|10706.6|10712.6|10706.6|10712.6|10706.6|10712.6|10706.6|0
1700024400000|2023-11-15 05:00:00|10711.1|10705.1|10711.2|10705.2|10711.2|10705.2|10709.7|10703.7|0
1700024700000|2023-11-15 05:05:00|10709.7|10703.7|10709.7|10703.7|10711.2|10705.2|10709.7|10703.7|0
1700025000000|2023-11-15 05:10:00|10710.4|10704.4|10711.2|10705.2|10711.2|10705.2|10709.7|10703.7|0
1700025300000|2023-11-15 05:15:00|10711.9|10705.9|10711.2|10705.2|10712.6|10706.6|10711.2|10705.2|0
1700025600000|2023-11-15 05:20:00|10712.6|10706.6|10712.7|10706.7|10712.7|10706.7|10712.6|10706.6|0
1700025900000|2023-11-15 05:25:00|10711.2|10705.2|10720|10714|10720.7|10714.7|10711.2|10705.2|0
1700026200000|2023-11-15 05:30:00|10718.5|10712.5|10720|10714|10720|10714|10718.5|10712.5|0
1700026500000|2023-11-15 05:35:00|10721.5|10715.5|10722.9|10716.9|10722.9|10716.9|10721.4|10715.4|0
1700026800000|2023-11-15 05:40:00|10721.4|10715.4|10721.4|10715.4|10721.4|10715.4|10720|10714|0
1700027100000|2023-11-15 05:45:00|10722.9|10716.9|10723|10717|10723|10717|10721.6|10715.6|0
1700027400000|2023-11-15 05:50:00|10722.3|10716.3|10721.5|10715.5|10722.3|10716.3|10721.5|10715.5|0
1700027700000|2023-11-15 05:55:00|10720.1|10714.1|10718.6|10712.6|10720.8|10714.8|10718.6|10712.6|0
1700028000000|2023-11-15 06:00:00|10717.1|10711.1|10718.6|10712.6|10718.6|10712.6|10717.1|10711.1|0
1700028300000|2023-11-15 06:05:00|10720|10714|10718.6|10712.6|10720.1|10714.1|10718.6|10712.6|0
1700028600000|2023-11-15 06:10:00|10718.5|10712.5|10718.6|10712.6|10718.6|10712.6|10718.5|10712.5|0
1700029200000|2023-11-15 06:20:00|10720|10714|10718.6|10712.6|10720.1|10714.1|10718.6|10712.6|0
1700029500000|2023-11-15 06:25:00|10720|10714|10721.5|10715.5|10721.5|10715.5|10720|10714|0
1700029800000|2023-11-15 06:30:00|10722.9|10716.9|10722.9|10716.9|10724.4|10718.4|10722.9|10716.9|0
1700030100000|2023-11-15 06:35:00|10723.7|10717.7|10724.6|10718.6|10725.9|10719.9|10722.9|10716.9|0
1700030400000|2023-11-15 06:40:00|10724.7|10718.7|10724.6|10718.6|10724.7|10718.7|10723.2|10717.2|0
1700030700000|2023-11-15 06:45:00|10724.7|10718.7|10724.6|10718.6|10726.1|10720.1|10724.6|10718.6|0
1700031000000|2023-11-15 06:50:00|10726|10720|10724.5|10718.5|10728.2|10722.2|10723|10717|0
1700031300000|2023-11-15 06:55:00|10723.8|10717.8|10720.1|10714.1|10724.5|10718.5|10720.1|10714.1|0
1700031600000|2023-11-15 07:00:00|10732|10730|10729.5|10727.5|10741.5|10739.5|10726.5|10724.5|153
1700031900000|2023-11-15 07:05:00|10727|10725|10727.5|10725.5|10730.5|10728.5|10722|10720|159
1700032200000|2023-11-15 07:10:00|10727|10725|10723|10721|10727.5|10725.5|10721|10719|61
1700032500000|2023-11-15 07:15:00|10723.5|10721.5|10725.5|10723.5|10725.5|10723.5|10718.5|10716.5|50
1700032800000|2023-11-15 07:20:00|10726|10724|10720.5|10718.5|10727.5|10725.5|10716|10714|67
1700033100000|2023-11-15 07:25:00|10720|10718|10714.5|10712.5|10720.5|10718.5|10712|10710|69
1700033400000|2023-11-15 07:30:00|10713.5|10711.5|10711.5|10709.5|10714.5|10712.5|10709|10707|99
1700033700000|2023-11-15 07:35:00|10711|10709|10710.5|10708.5|10715.5|10713.5|10706.5|10704.5|61
1700034000000|2023-11-15 07:40:00|10711|10709|10711.5|10709.5|10713|10711|10711|10709|12
1700034300000|2023-11-15 07:45:00|10709.5|10707.5|10706.5|10704.5|10711.5|10709.5|10706.5|10704.5|21
1700034600000|2023-11-15 07:50:00|10706|10704|10709.5|10707.5|10716.5|10714.5|10705.5|10703.5|41
1700034900000|2023-11-15 07:55:00|10709|10707|10701.5|10699.5|10714.5|10712.5|10701|10699|95
1700035200000|2023-11-15 08:00:00|10708.5|10706.5|10725.5|10723.5|10726.5|10724.5|10705.5|10703.5|789
1700035500000|2023-11-15 08:05:00|10725|10723|10723|10721|10733|10731|10721.5|10719.5|637
1700035800000|2023-11-15 08:10:00|10722.5|10720.5|10720|10718|10736|10734|10719.5|10717.5|544
1700036100000|2023-11-15 08:15:00|10719.5|10717.5|10740|10738|10744.5|10742.5|10718.5|10716.5|358
1700036400000|2023-11-15 08:20:00|10739.5|10737.5|10739|10737|10743.5|10741.5|10734|10732|436
1700036700000|2023-11-15 08:25:00|10738.5|10736.5|10742.5|10740.5|10749.5|10747.5|10738|10736|333
1700037000000|2023-11-15 08:30:00|10743|10741|10747.5|10745.5|10750.5|10748.5|10738.5|10736.5|508
1700037300000|2023-11-15 08:35:00|10747|10745|10748.5|10746.5|10755|10753|10744|10742|327
1700037600000|2023-11-15 08:40:00|10749|10747|10754|10752|10756.5|10754.5|10746.5|10744.5|238
1700037900000|2023-11-15 08:45:00|10753.5|10751.5|10753|10751|10754.5|10752.5|10746.5|10744.5|176
1700038200000|2023-11-15 08:50:00|10752.5|10750.5|10757.5|10755.5|10759.5|10757.5|10751|10749|233
1700038500000|2023-11-15 08:55:00|10757|10755|10759.5|10757.5|10762.5|10760.5|10754.5|10752.5|245
1700038800000|2023-11-15 09:00:00|10760.5|10758.5|10763.5|10761.5|10766|10764|10757.5|10755.5|350
1700039100000|2023-11-15 09:05:00|10764.5|10762.5|10762.5|10760.5|10766|10764|10759.5|10757.5|288
1700039400000|2023-11-15 09:10:00|10763|10761|10748.5|10746.5|10763.5|10761.5|10746|10744|574
1700039700000|2023-11-15 09:15:00|10749|10747|10744.5|10742.5|10751.5|10749.5|10743|10741|185
1700040000000|2023-11-15 09:20:00|10744|10742|10754|10752|10756|10754|10741.5|10739.5|164
1700040300000|2023-11-15 09:25:00|10753.5|10751.5|10753.5|10751.5|10754.5|10752.5|10747.5|10745.5|124
1700040600000|2023-11-15 09:30:00|10753|10751|10741|10739|10753.5|10751.5|10741|10739|130
1700040900000|2023-11-15 09:35:00|10740.5|10738.5|10738|10736|10744|10742|10734|10732|206
1700041200000|2023-11-15 09:40:00|10738.5|10736.5|10732|10730|10741|10739|10731.5|10729.5|158
1700041500000|2023-11-15 09:45:00|10732.5|10730.5|10727.5|10725.5|10739.5|10737.5|10724|10722|201
1700041800000|2023-11-15 09:50:00|10727|10725|10723|10721|10727.5|10725.5|10715.5|10713.5|162
1700042100000|2023-11-15 09:55:00|10722.5|10720.5|10727.5|10725.5|10730.5|10728.5|10722.5|10720.5|159
1700042400000|2023-11-15 10:00:00|10728.5|10726.5|10732|10730|10732|10730|10724|10722|276
1700042700000|2023-11-15 10:05:00|10732.5|10730.5|10731.5|10729.5|10738.5|10736.5|10730.5|10728.5|195
1700043000000|2023-11-15 10:10:00|10732|10730|10733|10731|10737|10735|10730.5|10728.5|435
1700043300000|2023-11-15 10:15:00|10733.5|10731.5|10736|10734|10737|10735|10732.5|10730.5|157
1700043600000|2023-11-15 10:20:00|10736.5|10734.5|10734.5|10732.5|10736.5|10734.5|10731.5|10729.5|126
1700043900000|2023-11-15 10:25:00|10735|10733|10737.5|10735.5|10741.5|10739.5|10735|10733|148
1700044200000|2023-11-15 10:30:00|10738|10736|10742.5|10740.5|10743|10741|10737.5|10735.5|100
1700044500000|2023-11-15 10:35:00|10741.5|10739.5|10748.5|10746.5|10748.5|10746.5|10741.5|10739.5|370
1700044800000|2023-11-15 10:40:00|10748|10746|10747|10745|10749.5|10747.5|10744.5|10742.5|187
1700045100000|2023-11-15 10:45:00|10746.5|10744.5|10740.5|10738.5|10747|10745|10737.5|10735.5|142
1700045400000|2023-11-15 10:50:00|10740|10738|10746.5|10744.5|10747.5|10745.5|10737.5|10735.5|92
1700045700000|2023-11-15 10:55:00|10746|10744|10743.5|10741.5|10747.5|10745.5|10739.5|10737.5|166
1700046000000|2023-11-15 11:00:00|10744|10742|10745.5|10743.5|10748.5|10746.5|10742.5|10740.5|114
1700046300000|2023-11-15 11:05:00|10746|10744|10744.5|10742.5|10746.5|10744.5|10739|10737|141
1700046600000|2023-11-15 11:10:00|10744|10742|10743.5|10741.5|10749|10747|10743.5|10741.5|119
1700046900000|2023-11-15 11:15:00|10744|10742|10746.5|10744.5|10748.5|10746.5|10742.5|10740.5|73
1700047200000|2023-11-15 11:20:00|10746|10744|10749.5|10747.5|10750.5|10748.5|10744.5|10742.5|56
1700047500000|2023-11-15 11:25:00|10750|10748|10747.5|10745.5|10752|10750|10747|10745|80
1700047800000|2023-11-15 11:30:00|10748|10746|10752.5|10750.5|10754.5|10752.5|10748|10746|132
1700048100000|2023-11-15 11:35:00|10753.5|10751.5|10751|10749|10753.5|10751.5|10750.5|10748.5|137
1700048400000|2023-11-15 11:40:00|10751.5|10749.5|10749|10747|10753|10751|10746|10744|215
1700048700000|2023-11-15 11:45:00|10749.5|10747.5|10754|10752|10754|10752|10748.5|10746.5|57
1700049000000|2023-11-15 11:50:00|10754.5|10752.5|10755|10753|10756.5|10754.5|10750|10748|79
1700049300000|2023-11-15 11:55:00|10755.5|10753.5|10757.5|10755.5|10759|10757|10751.5|10749.5|113
1700049600000|2023-11-15 12:00:00|10758|10756|10753.5|10751.5|10758|10756|10749.5|10747.5|108
1700049900000|2023-11-15 12:05:00|10753|10751|10745.5|10743.5|10753.5|10751.5|10744|10742|137
1700050200000|2023-11-15 12:10:00|10746.5|10744.5|10747.5|10745.5|10749.5|10747.5|10744.5|10742.5|74
1700050500000|2023-11-15 12:15:00|10747|10745|10747.5|10745.5|10748.5|10746.5|10743.5|10741.5|107
1700050800000|2023-11-15 12:20:00|10748|10746|10747.5|10745.5|10749.5|10747.5|10739|10737|209
1700051100000|2023-11-15 12:25:00|10747|10745|10752.5|10750.5|10754.5|10752.5|10746.5|10744.5|127
1700051400000|2023-11-15 12:30:00|10753|10751|10753.5|10751.5|10758.5|10756.5|10752.5|10750.5|146
1700051700000|2023-11-15 12:35:00|10752.5|10750.5|10756.5|10754.5|10756.5|10754.5|10749.5|10747.5|110
1700052000000|2023-11-15 12:40:00|10756|10754|10747.5|10745.5|10757.5|10755.5|10747.5|10745.5|145
1700052300000|2023-11-15 12:45:00|10748|10746|10748|10746|10750|10748|10742|10740|148
1700052600000|2023-11-15 12:50:00|10748.5|10746.5|10753|10751|10754|10752|10747|10745|80
1700052900000|2023-11-15 12:55:00|10753.5|10751.5|10750.5|10748.5|10754|10752|10750|10748|77
1700053200000|2023-11-15 13:00:00|10750|10748|10761|10759|10762|10760|10749|10747|421
1700053500000|2023-11-15 13:05:00|10760.5|10758.5|10763|10761|10766|10764|10758|10756|213
1700053800000|2023-11-15 13:10:00|10763.5|10761.5|10754|10752|10765|10763|10754|10752|337
1700054100000|2023-11-15 13:15:00|10754.5|10752.5|10754|10752|10756.5|10754.5|10749.5|10747.5|150
1700054400000|2023-11-15 13:20:00|10754.5|10752.5|10759|10757|10759.5|10757.5|10750|10748|132
1700054700000|2023-11-15 13:25:00|10758.5|10756.5|10753|10751|10758.5|10756.5|10753|10751|97
1700055000000|2023-11-15 13:30:00|10756.5|10754.5|10741|10739|10757.5|10755.5|10737.5|10735.5|240
1700055300000|2023-11-15 13:35:00|10740.5|10738.5|10728|10726|10743.5|10741.5|10727|10725|129
1700055600000|2023-11-15 13:40:00|10728.5|10726.5|10717|10715|10734.5|10732.5|10715.5|10713.5|239
1700055900000|2023-11-15 13:45:00|10717.5|10715.5|10731.5|10729.5|10735.5|10733.5|10717|10715|260
1700056200000|2023-11-15 13:50:00|10731|10729|10729|10727|10735|10733|10726.5|10724.5|186
1700056500000|2023-11-15 13:55:00|10728.5|10726.5|10720|10718|10730|10728|10719|10717|117
1700056800000|2023-11-15 14:00:00|10720.5|10718.5|10716|10714|10723|10721|10714|10712|569
1700057100000|2023-11-15 14:05:00|10716.5|10714.5|10708|10706|10716.5|10714.5|10708|10706|182
1700057400000|2023-11-15 14:10:00|10707.5|10705.5|10706|10704|10709|10707|10703|10701|194
1700057700000|2023-11-15 14:15:00|10706.5|10704.5|10711|10709|10711|10709|10702|10700|190
1700058000000|2023-11-15 14:20:00|10710.5|10708.5|10703.5|10701.5|10711|10709|10702.5|10700.5|197
1700058300000|2023-11-15 14:25:00|10703|10701|10711.5|10709.5|10712|10710|10703|10701|243
1700058600000|2023-11-15 14:30:00|10712|10710|10720.5|10718.5|10724|10722|10712|10710|405
1700058900000|2023-11-15 14:35:00|10721|10719|10711|10709|10721|10719|10709|10707|295
1700059200000|2023-11-15 14:40:00|10710.5|10708.5|10708|10706|10713|10711|10696.5|10694.5|423
1700059500000|2023-11-15 14:45:00|10707.5|10705.5|10709.5|10707.5|10713|10711|10699|10697|342
1700059800000|2023-11-15 14:50:00|10709|10707|10708|10706|10711|10709|10698|10696|314
1700060100000|2023-11-15 14:55:00|10707.5|10705.5|10701.5|10699.5|10712|10710|10701|10699|283
1700060400000|2023-11-15 15:00:00|10701|10699|10714|10712|10714|10712|10700.5|10698.5|257
1700060700000|2023-11-15 15:05:00|10713|10711|10720|10718|10720|10718|10708|10706|149
1700061000000|2023-11-15 15:10:00|10720.3|10718.3|10712.3|10710.3|10721.8|10719.8|10710.8|10708.8|240
1700061300000|2023-11-15 15:15:00|10712.8|10710.8|10718.3|10716.3|10719.8|10717.8|10712.8|10710.8|190
1700061600000|2023-11-15 15:20:00|10719.3|10717.3|10719.3|10717.3|10719.8|10717.8|10714.3|10712.3|229
1700061900000|2023-11-15 15:25:00|10719.8|10717.8|10712.8|10710.8|10719.8|10717.8|10712.3|10710.3|290
1700062200000|2023-11-15 15:30:00|10712.3|10710.3|10718.3|10716.3|10722.3|10720.3|10711.8|10709.8|523
1700062500000|2023-11-15 15:35:00|10718.8|10716.8|10709.3|10707.3|10720.3|10718.3|10707.3|10705.3|270
1700062800000|2023-11-15 15:40:00|10708.3|10706.3|10708.8|10706.8|10713.3|10711.3|10704.3|10702.3|156
1700063100000|2023-11-15 15:45:00|10709.3|10707.3|10715.3|10713.3|10718.3|10716.3|10708.8|10706.8|187
1700063400000|2023-11-15 15:50:00|10714.8|10712.8|10706.3|10704.3|10715.3|10713.3|10705.3|10703.3|258
1700063700000|2023-11-15 15:55:00|10705.8|10703.8|10711.3|10709.3|10713.3|10711.3|10705.3|10703.3|181
1700064000000|2023-11-15 16:00:00|10712.3|10710.3|10724.8|10722.8|10725.3|10723.3|10710.8|10708.8|286
1700064300000|2023-11-15 16:05:00|10724.3|10722.3|10722.3|10720.3|10725.3|10723.3|10718.8|10716.8|246
1700064600000|2023-11-15 16:10:00|10721.3|10719.3|10710.3|10708.3|10722.3|10720.3|10709.8|10707.8|1671
1700064900000|2023-11-15 16:15:00|10709.8|10707.8|10701.8|10699.8|10710.3|10708.3|10701.3|10699.3|771
1700065200000|2023-11-15 16:20:00|10703.3|10701.3|10706.3|10704.3|10709.3|10707.3|10703.3|10701.3|485
1700065500000|2023-11-15 16:25:00|10707.3|10705.3|10711.8|10709.8|10714.8|10712.8|10704.3|10702.3|1586
1700065800000|2023-11-15 16:30:00|10712.3|10710.3|10708.3|10706.3|10712.3|10710.3|10705.3|10703.3|908
1700066100000|2023-11-15 16:35:00|10708.8|10706.8|10707.3|10705.3|10709.3|10707.3|10703.3|10701.3|267
1700066400000|2023-11-15 16:40:00|10706.3|10704.3|10703.3|10701.3|10709.3|10707.3|10702.3|10700.3|143
1700066700000|2023-11-15 16:45:00|10703.8|10701.8|10707.3|10705.3|10709.3|10707.3|10703.3|10701.3|119
1700067000000|2023-11-15 16:50:00|10707.8|10705.8|10707.3|10705.3|10708.3|10706.3|10704.8|10702.8|75
1700067300000|2023-11-15 16:55:00|10706.8|10704.8|10701.8|10699.8|10707.3|10705.3|10700.3|10698.3|102
1700067600000|2023-11-15 17:00:00|10701.3|10699.3|10703.8|10701.8|10705.3|10703.3|10700.8|10698.8|64
1700067900000|2023-11-15 17:05:00|10703.3|10701.3|10705.8|10703.8|10707.8|10705.8|10702.8|10700.8|61
1700068200000|2023-11-15 17:10:00|10705.3|10703.3|10702.8|10700.8|10705.3|10703.3|10700.8|10698.8|29
1700068500000|2023-11-15 17:15:00|10702.3|10700.3|10707.8|10705.8|10707.8|10705.8|10702.3|10700.3|17
1700068800000|2023-11-15 17:20:00|10707.3|10705.3|10708.8|10706.8|10710.8|10708.8|10707.3|10705.3|15
1700069100000|2023-11-15 17:25:00|10709.3|10707.3|10709.8|10707.8|10711.3|10709.3|10708.8|10706.8|19
1700069400000|2023-11-15 17:30:00|10709.3|10707.3|10710.3|10708.3|10711.3|10709.3|10708.8|10706.8|22
1700069700000|2023-11-15 17:35:00|10711.3|10709.3|10712.8|10710.8|10713.3|10711.3|10710.3|10708.3|32
1700070000000|2023-11-15 17:40:00|10712.3|10710.3|10710.8|10708.8|10713.3|10711.3|10707.8|10705.8|29
1700070300000|2023-11-15 17:45:00|10710.3|10708.3|10713.8|10711.8|10715.3|10713.3|10710.3|10708.3|24
1700070600000|2023-11-15 17:50:00|10713.3|10711.3|10714.3|10712.3|10714.8|10712.8|10712.3|10710.3|13
1700070900000|2023-11-15 17:55:00|10714.8|10712.8|10712.3|10710.3|10715.3|10713.3|10712.3|10710.3|20
1700071200000|2023-11-15 18:00:00|10711.8|10709.8|10710.8|10708.8|10712.8|10710.8|10709.3|10707.3|29
1700071500000|2023-11-15 18:05:00|10710.3|10708.3|10709.3|10707.3|10711.8|10709.8|10708.3|10706.3|14
1700071800000|2023-11-15 18:10:00|10709.8|10707.8|10709.8|10707.8|10711.8|10709.8|10709.3|10707.3|14
1700072100000|2023-11-15 18:15:00|10709.3|10707.3|10709.8|10707.8|10709.8|10707.8|10707.8|10705.8|21
1700072400000|2023-11-15 18:20:00|10710.3|10708.3|10713.3|10711.3|10713.8|10711.8|10710.3|10708.3|12
1700072700000|2023-11-15 18:25:00|10712.8|10710.8|10712.8|10710.8|10713.8|10711.8|10711.8|10709.8|13
1700073000000|2023-11-15 18:30:00|10712.3|10710.3|10714.3|10712.3|10714.3|10712.3|10712.3|10710.3|5
1700073300000|2023-11-15 18:35:00|10714.8|10712.8|10716.3|10714.3|10716.3|10714.3|10714.8|10712.8|1
1700073600000|2023-11-15 18:40:00|10715.8|10713.8|10715.8|10713.8|10716.8|10714.8|10714.3|10712.3|28
1700073900000|2023-11-15 18:45:00|10715.3|10713.3|10715.8|10713.8|10715.8|10713.8|10715.3|10713.3|3
1700074200000|2023-11-15 18:50:00|10716.3|10714.3|10715.8|10713.8|10718.8|10716.8|10714.3|10712.3|26
1700074500000|2023-11-15 18:55:00|10716.3|10714.3|10718.3|10716.3|10719.3|10717.3|10715.8|10713.8|25
1700074800000|2023-11-15 19:00:00|10718.8|10716.8|10718.8|10716.8|10719.3|10717.3|10718.3|10716.3|9
1700075100000|2023-11-15 19:05:00|10717.8|10715.8|10719.8|10717.8|10719.8|10717.8|10717.3|10715.3|7
1700075400000|2023-11-15 19:10:00|10720.3|10718.3|10717.8|10715.8|10720.3|10718.3|10717.8|10715.8|11
1700075700000|2023-11-15 19:15:00|10718.3|10716.3|10715.8|10713.8|10718.3|10716.3|10713.3|10711.3|38
1700076000000|2023-11-15 19:20:00|10715.3|10713.3|10714.8|10712.8|10715.3|10713.3|10711.8|10709.8|11
1700076300000|2023-11-15 19:25:00|10715.3|10713.3|10716.8|10714.8|10717.3|10715.3|10715.3|10713.3|13
1700076600000|2023-11-15 19:30:00|10717.3|10715.3|10717.8|10715.8|10718.8|10716.8|10716.8|10714.8|19
1700076900000|2023-11-15 19:35:00|10717.3|10715.3|10717.8|10715.8|10717.8|10715.8|10717.3|10715.3|0
1700077200000|2023-11-15 19:40:00|10718.3|10716.3|10716.8|10714.8|10719.3|10717.3|10715.8|10713.8|20
1700077500000|2023-11-15 19:45:00|10716.3|10714.3|10713.8|10711.8|10716.3|10714.3|10713.8|10711.8|2
1700077800000|2023-11-15 19:50:00|10713.3|10711.3|10712.8|10710.8|10713.8|10711.8|10712.3|10710.3|8
1700078100000|2023-11-15 19:55:00|10713.3|10711.3|10712.3|10710.3|10713.8|10711.8|10712.3|10710.3|45
1700078400000|2023-11-15 20:00:00|10711.8|10709.8|10713.8|10711.8|10714.8|10712.8|10711.3|10709.3|16
1700078700000|2023-11-15 20:05:00|10713.3|10711.3|10710.8|10708.8|10713.3|10711.3|10710.8|10708.8|5
1700079000000|2023-11-15 20:10:00|10710.3|10708.3|10711.3|10709.3|10711.8|10709.8|10710.3|10708.3|8
1700079300000|2023-11-15 20:15:00|10711.8|10709.8|10711.8|10709.8|10711.8|10709.8|10710.3|10708.3|14
1700079600000|2023-11-15 20:20:00|10711.3|10709.3|10709.8|10707.8|10711.3|10709.3|10708.3|10706.3|23
1700079900000|2023-11-15 20:25:00|10709.3|10707.3|10710.3|10708.3|10710.3|10708.3|10707.8|10705.8|13
1700080200000|2023-11-15 20:30:00|10710.8|10708.8|10711.8|10709.8|10713.3|10711.3|10709.8|10707.8|41
1700080500000|2023-11-15 20:35:00|10711.3|10709.3|10711.8|10709.8|10712.8|10710.8|10710.3|10708.3|28
1700080800000|2023-11-15 20:40:00|10710.8|10708.8|10709.8|10707.8|10710.8|10708.8|10709.3|10707.3|11
1700081100000|2023-11-15 20:45:00|10709.3|10707.3|10702.3|10700.3|10709.3|10707.3|10702.3|10700.3|56
1700081400000|2023-11-15 20:50:00|10701.8|10699.8|10698.8|10696.8|10702.8|10700.8|10698.8|10696.8|73
1700081700000|2023-11-15 20:55:00|10698.3|10696.3|10706.8|10700.8|10706.8|10702.3|10696.8|10694.8|86
1700082000000|2023-11-15 21:00:00|10705.6|10699.6|10700.7|10694.7|10705.6|10699.6|10700|10694|0
1700082300000|2023-11-15 21:05:00|10700.4|10694.4|10697.9|10691.9|10700.4|10694.4|10696.1|10690.1|0
1700082600000|2023-11-15 21:10:00|10697.4|10691.4|10695.4|10689.4|10698.2|10692.2|10695.1|10689.1|0
1700082900000|2023-11-15 21:15:00|10695.7|10689.7|10695.7|10689.7|10697.1|10691.1|10695.4|10689.4|0
1700083200000|2023-11-15 21:20:00|10696.1|10690.1|10696.1|10690.1|10696.1|10690.1|10695.4|10689.4|0
1700083500000|2023-11-15 21:25:00|10695.7|10689.7|10696.1|10690.1|10696.4|10690.4|10695.4|10689.4|0
1700083800000|2023-11-15 21:30:00|10696.4|10690.4|10696.4|10690.4|10696.8|10690.8|10696.1|10690.1|0
1700084100000|2023-11-15 21:35:00|10696.1|10690.1|10696.4|10690.4|10696.4|10690.4|10696.1|10690.1|0
1700084400000|2023-11-15 21:40:00|10696.1|10690.1|10696.8|10690.8|10697.4|10691.4|10696.1|10690.1|0
1700084700000|2023-11-15 21:45:00|10696.4|10690.4|10695.7|10689.7|10696.4|10690.4|10695.7|10689.7|0
1700085000000|2023-11-15 21:50:00|10696|10690|10697|10691|10697.1|10691.1|10696|10690|0
1700085300000|2023-11-15 21:55:00|10697.1|10691.1|10697.6|10691.6|10697.9|10691.9|10696.8|10690.8|0
1700085600000|2023-11-15 22:00:00|10697.7|10691.7|10697|10691|10697.7|10691.7|10697|10691|0
1700085900000|2023-11-15 22:05:00|10696.6|10690.6|10696.6|10690.6|10696.6|10690.6|10696.6|10690.6|0
1700086200000|2023-11-15 22:10:00|10696.5|10690.5|10696.6|10690.6|10696.6|10690.6|10696|10690|0
1700086500000|2023-11-15 22:15:00|10696.5|10690.5|10696|10690|10696.5|10690.5|10696|10690|0
1700086800000|2023-11-15 22:20:00|10696.6|10690.6|10696.6|10690.6|10696.6|10690.6|10696.6|10690.6|0
1700087100000|2023-11-15 22:25:00|10696.7|10690.7|10696.6|10690.6|10696.7|10690.7|10696.4|10690.4|0
1700087400000|2023-11-15 22:30:00|10696.5|10690.5|10696.6|10690.6|10696.6|10690.6|10696.1|10690.1|0
1700087700000|2023-11-15 22:35:00|10696.5|10690.5|10696.3|10690.3|10696.5|10690.5|10696.3|10690.3|0
1700088600000|2023-11-15 22:50:00|10696.8|10690.8|10696.9|10690.9|10697.1|10691.1|10696.6|10690.6|0
1700088900000|2023-11-15 22:55:00|10696.8|10690.8|10696.9|10690.9|10696.9|10690.9|10696.7|10690.7|0
1700089200000|2023-11-15 23:00:00|10698|10692|10698.6|10692.6|10698.9|10692.9|10697.1|10691.1|0
1700089500000|2023-11-15 23:05:00|10698.9|10692.9|10698.6|10692.6|10699.2|10693.2|10698.2|10692.2|0
1700089800000|2023-11-15 23:10:00|10698.9|10692.9|10697.4|10691.4|10699.7|10693.7|10696.8|10690.8|0
1700090100000|2023-11-15 23:15:00|10697.5|10691.5|10699.2|10693.2|10699.7|10693.7|10697.5|10691.5|0
1700090400000|2023-11-15 23:20:00|10699.7|10693.7|10699.7|10693.7|10700.1|10694.1|10699.2|10693.2|0
1700090700000|2023-11-15 23:25:00|10699.2|10693.2|10699.7|10693.7|10700.4|10694.4|10699.2|10693.2|0
1700091000000|2023-11-15 23:30:00|10699.8|10693.8|10700|10694|10700|10694|10699.2|10693.2|0
1700091300000|2023-11-15 23:35:00|10699.7|10693.7|10699.2|10693.2|10699.7|10693.7|10698.9|10692.9|0
1700091600000|2023-11-15 23:40:00|10698.9|10692.9|10699.7|10693.7|10700|10694|10698.9|10692.9|0
1700091900000|2023-11-15 23:45:00|10700|10694|10700.4|10694.4|10701|10695|10699.7|10693.7|0
1700092200000|2023-11-15 23:50:00|10700.8|10694.8|10701.1|10695.1|10701.4|10695.4|10700.3|10694.3|0
1700092500000|2023-11-15 23:55:00|10701.4|10695.4|10701.4|10695.4|10701.4|10695.4|10700.8|10694.8|0
1700092800000|2023-11-16 00:00:00|10701.2|10695.2|10701.8|10695.8|10702.1|10696.1|10700.8|10694.8|0
1700093100000|2023-11-16 00:05:00|10702.1|10696.1|10703.2|10697.2|10703.9|10697.9|10702.1|10696.1|0
1700093400000|2023-11-16 00:10:00|10703.3|10697.3|10703.2|10697.2|10703.9|10697.9|10702.9|10696.9|0
1700093700000|2023-11-16 00:15:00|10703.6|10697.6|10714.3|10708.3|10714.4|10708.4|10703.6|10697.6|0
1700094000000|2023-11-16 00:20:00|10714.4|10708.4|10712.9|10706.9|10715.8|10709.8|10712.9|10706.9|0
1700094300000|2023-11-16 00:25:00|10713.6|10707.6|10711.4|10705.4|10713.6|10707.6|10711.4|10705.4|0
1700094600000|2023-11-16 00:30:00|10712.1|10706.1|10711.5|10705.5|10712.2|10706.2|10710|10704|0
1700094900000|2023-11-16 00:35:00|10710|10704|10710|10704|10711.5|10705.5|10710|10704|0
1700095200000|2023-11-16 00:40:00|10708.5|10702.5|10707.8|10701.8|10710|10704|10707.1|10701.1|0
1700095500000|2023-11-16 00:45:00|10708.5|10702.5|10707.1|10701.1|10708.5|10702.5|10707.1|10701.1|0
1700095800000|2023-11-16 00:50:00|10707|10701|10707.1|10701.1|10707.1|10701.1|10707|10701|0
1700096100000|2023-11-16 00:55:00|10707.8|10701.8|10710|10704|10710|10704|10707.8|10701.8|0
1700096400000|2023-11-16 01:00:00|10709.3|10703.3|10708.5|10702.5|10710|10704|10707.1|10701.1|0
1700096700000|2023-11-16 01:05:00|10707.1|10701.1|10707|10701|10707.1|10701.1|10707|10701|0
1700097300000|2023-11-16 01:15:00|10705.6|10699.6|10704.1|10698.1|10707|10701|10704.1|10698.1|0
1700097600000|2023-11-16 01:20:00|10704.8|10698.8|10707.1|10701.1|10707.1|10701.1|10704.1|10698.1|0
1700097900000|2023-11-16 01:25:00|10707|10701|10705.6|10699.6|10707.1|10701.1|10704.1|10698.1|0
1700098200000|2023-11-16 01:30:00|10705.5|10699.5|10705.6|10699.6|10705.6|10699.6|10704.1|10698.1|0
1700098500000|2023-11-16 01:35:00|10705.5|10699.5|10702.6|10696.6|10705.5|10699.5|10702.6|10696.6|0
1700098800000|2023-11-16 01:40:00|10703.3|10697.3|10702.6|10696.6|10704.1|10698.1|10702.6|10696.6|0
1700099100000|2023-11-16 01:45:00|10701.2|10695.2|10699.7|10693.7|10701.2|10695.2|10699.7|10693.7|0
1700099400000|2023-11-16 01:50:00|10698.2|10692.2|10700.7|10694.7|10700.7|10694.7|10698.2|10692.2|0
1700099700000|2023-11-16 01:55:00|10700.6|10694.6|10697.6|10691.6|10700.7|10694.7|10697.6|10691.6|0
1700100000000|2023-11-16 02:00:00|10698.3|10692.3|10693.1|10687.1|10699.1|10693.1|10693.1|10687.1|0
1700100300000|2023-11-16 02:05:00|10694.5|10688.5|10693.1|10687.1|10694.6|10688.6|10693.1|10687.1|0
1700100600000|2023-11-16 02:10:00|10693.8|10687.8|10693.1|10687.1|10694.5|10688.5|10693.1|10687.1|0
1700100900000|2023-11-16 02:15:00|10693.8|10687.8|10694.7|10688.7|10694.7|10688.7|10693.1|10687.1|0
1700101200000|2023-11-16 02:20:00|10696.1|10690.1|10694.7|10688.7|10696.2|10690.2|10693.2|10687.2|0
1700101500000|2023-11-16 02:25:00|10694.6|10688.6|10694.6|10688.6|10694.7|10688.7|10693.1|10687.1|0
1700101800000|2023-11-16 02:30:00|10693.1|10687.1|10694.6|10688.6|10694.6|10688.6|10693.1|10687.1|0
1700102100000|2023-11-16 02:35:00|10693.1|10687.1|10694.6|10688.6|10694.6|10688.6|10693.1|10687.1|0
1700102400000|2023-11-16 02:40:00|10694.5|10688.5|10694.6|10688.6|10694.6|10688.6|10693.1|10687.1|0
1700102700000|2023-11-16 02:45:00|10693.2|10687.2|10693.2|10687.2|10693.2|10687.2|10693.2|10687.2|0
1700103000000|2023-11-16 02:50:00|10693.1|10687.1|10691.7|10685.7|10693.2|10687.2|10691.6|10685.6|0
1700103300000|2023-11-16 02:55:00|10693.1|10687.1|10691.7|10685.7|10693.2|10687.2|10691.7|10685.7|0
1700103600000|2023-11-16 03:00:00|10690.3|10684.3|10690.3|10684.3|10690.3|10684.3|10688.8|10682.8|0
1700103900000|2023-11-16 03:05:00|10688.9|10682.9|10690.3|10684.3|10690.3|10684.3|10688.8|10682.8|0
1700104200000|2023-11-16 03:10:00|10690.4|10684.4|10693.2|10687.2|10693.2|10687.2|10690.3|10684.3|0
1700104500000|2023-11-16 03:15:00|10691.8|10685.8|10691.8|10685.8|10693.2|10687.2|10690.3|10684.3|0
1700104800000|2023-11-16 03:20:00|10690.3|10684.3|10691.8|10685.8|10691.8|10685.8|10690.3|10684.3|0
1700105100000|2023-11-16 03:25:00|10690.4|10684.4|10691.8|10685.8|10691.8|10685.8|10690.3|10684.3|0
1700105400000|2023-11-16 03:30:00|10690.4|10684.4|10691.8|10685.8|10691.8|10685.8|10690.3|10684.3|0
1700105700000|2023-11-16 03:35:00|10693.3|10687.3|10689|10683|10693.4|10687.4|10689|10683|0
1700106300000|2023-11-16 03:45:00|10687.5|10681.5|10689|10683|10689|10683|10687.5|10681.5|0
1700106600000|2023-11-16 03:50:00|10688.3|10682.3|10689|10683|10689|10683|10687.5|10681.5|0
1700106900000|2023-11-16 03:55:00|10687.5|10681.5|10688.2|10682.2|10689|10683|10687.5|10681.5|0
1700107200000|2023-11-16 04:00:00|10689|10683|10689|10683|10689|10683|10687.5|10681.5|0
1700107500000|2023-11-16 04:05:00|10688.3|10682.3|10690.5|10684.5|10690.5|10684.5|10687.5|10681.5|0
1700107800000|2023-11-16 04:10:00|10691.9|10685.9|10690.5|10684.5|10691.9|10685.9|10690.5|10684.5|0
1700108100000|2023-11-16 04:15:00|10691.9|10685.9|10690.5|10684.5|10691.9|10685.9|10690.5|10684.5|0
1700108400000|2023-11-16 04:20:00|10691.9|10685.9|10690.5|10684.5|10692|10686|10690.5|10684.5|0
1700109000000|2023-11-16 04:30:00|10691.9|10685.9|10690.5|10684.5|10691.9|10685.9|10690.5|10684.5|0
1700109300000|2023-11-16 04:35:00|10691.9|10685.9|10690.5|10684.5|10691.9|10685.9|10690.5|10684.5|0
1700109600000|2023-11-16 04:40:00|10691|10685|10691.6|10685.6|10691.6|10685.6|10691|10685|0
1700109900000|2023-11-16 04:45:00|10691.5|10685.5|10693|10687|10693|10687|10691.5|10685.5|0
1700110200000|2023-11-16 04:50:00|10694.5|10688.5|10696|10690|10697.4|10691.4|10694.5|10688.5|0
1700110500000|2023-11-16 04:55:00|10697.4|10691.4|10696|10690|10697.4|10691.4|10696|10690|0
1700110800000|2023-11-16 05:00:00|10697.4|10691.4|10697.4|10691.4|10697.4|10691.4|10696.7|10690.7|0
1700111100000|2023-11-16 05:05:00|10696.7|10690.7|10698.9|10692.9|10698.9|10692.9|10696|10690|0
1700111400000|2023-11-16 05:10:00|10698.2|10692.2|10698.9|10692.9|10700.4|10694.4|10697.5|10691.5|0
1700111700000|2023-11-16 05:15:00|10698.2|10692.2|10697.5|10691.5|10700.4|10694.4|10697.5|10691.5|0
1700112300000|2023-11-16 05:25:00|10698.9|10692.9|10697.5|10691.5|10698.9|10692.9|10697.5|10691.5|0
1700112600000|2023-11-16 05:30:00|10698.2|10692.2|10700.4|10694.4|10701.9|10695.9|10698.2|10692.2|0
1700112900000|2023-11-16 05:35:00|10701.2|10695.2|10700.4|10694.4|10701.9|10695.9|10700.4|10694.4|0
1700113200000|2023-11-16 05:40:00|10699|10693|10699|10693|10700.4|10694.4|10698.9|10692.9|0
1700113500000|2023-11-16 05:45:00|10698.9|10692.9|10699|10693|10699|10693|10698.9|10692.9|0
1700113800000|2023-11-16 05:50:00|10697.5|10691.5|10697.5|10691.5|10697.5|10691.5|10697.5|10691.5|0
1700114100000|2023-11-16 05:55:00|10698.9|10692.9|10697.5|10691.5|10699|10693|10697.5|10691.5|0
1700114400000|2023-11-16 06:00:00|10698.2|10692.2|10705.5|10699.5|10706.3|10700.3|10698.2|10692.2|0
1700114700000|2023-11-16 06:05:00|10704.8|10698.8|10703.3|10697.3|10706.3|10700.3|10701.9|10695.9|0
1700115000000|2023-11-16 06:10:00|10703.4|10697.4|10705.5|10699.5|10706.2|10700.2|10703.4|10697.4|0
1700115300000|2023-11-16 06:15:00|10707|10701|10704|10698|10707|10701|10702.6|10696.6|0
1700115600000|2023-11-16 06:20:00|10704.1|10698.1|10702.6|10696.6|10704.1|10698.1|10702.6|10696.6|0
1700115900000|2023-11-16 06:25:00|10703.3|10697.3|10702.6|10696.6|10704.1|10698.1|10702.6|10696.6|0
1700116500000|2023-11-16 06:35:00|10701.1|10695.1|10701.1|10695.1|10701.1|10695.1|10699.7|10693.7|0
1700116800000|2023-11-16 06:40:00|10700.4|10694.4|10702.6|10696.6|10702.6|10696.6|10700.4|10694.4|0
1700117100000|2023-11-16 06:45:00|10701.2|10695.2|10701.2|10695.2|10701.2|10695.2|10699.7|10693.7|0
1700117400000|2023-11-16 06:50:00|10702.6|10696.6|10708.1|10702.1|10708.1|10702.1|10702.6|10696.6|0
1700117700000|2023-11-16 06:55:00|10709.6|10703.6|10709.6|10703.6|10709.6|10703.6|10709.5|10703.5|0
1700118000000|2023-11-16 07:00:00|10697.7|10695.7|10703.7|10701.7|10704.7|10702.7|10692.7|10690.7|28
1700118300000|2023-11-16 07:05:00|10703.2|10701.2|10708.7|10706.7|10712.2|10710.2|10702.7|10700.7|69
1700118600000|2023-11-16 07:10:00|10708.2|10706.2|10705.7|10703.7|10709.2|10707.2|10705.2|10703.2|15
1700118900000|2023-11-16 07:15:00|10705.2|10703.2|10705.2|10703.2|10707.7|10705.7|10703.2|10701.2|21
1700119200000|2023-11-16 07:20:00|10704.7|10702.7|10700.2|10698.2|10705.2|10703.2|10699.2|10697.2|24
1700119500000|2023-11-16 07:25:00|10700.7|10698.7|10700.7|10698.7|10702.2|10700.2|10699.7|10697.7|46
1700119800000|2023-11-16 07:30:00|10699.2|10697.2|10702.2|10700.2|10703.2|10701.2|10697.2|10695.2|58
1700120100000|2023-11-16 07:35:00|10701.7|10699.7|10699.2|10697.2|10702.2|10700.2|10699.2|10697.2|27
1700120400000|2023-11-16 07:40:00|10698.7|10696.7|10706.2|10704.2|10706.7|10704.7|10698.7|10696.7|32
1700120700000|2023-11-16 07:45:00|10706.7|10704.7|10703.2|10701.2|10708.7|10706.7|10703.2|10701.2|24
1700121000000|2023-11-16 07:50:00|10702.7|10700.7|10705.7|10703.7|10708.7|10706.7|10701.7|10699.7|55
1700121300000|2023-11-16 07:55:00|10706.2|10704.2|10694.2|10692.2|10717.2|10715.2|10694.2|10692.2|300
1700121600000|2023-11-16 08:00:00|10698.7|10696.7|10709.2|10707.2|10713.2|10711.2|10698.7|10696.7|1002
1700121900000|2023-11-16 08:05:00|10708.7|10706.7|10704.2|10702.2|10712.2|10710.2|10702.7|10700.7|394
1700122200000|2023-11-16 08:10:00|10703.2|10701.2|10717.2|10715.2|10717.7|10715.7|10703.2|10701.2|252
1700122500000|2023-11-16 08:15:00|10716.7|10714.7|10721.7|10719.7|10724.7|10722.7|10711.7|10709.7|317
1700122800000|2023-11-16 08:20:00|10721.2|10719.2|10713.7|10711.7|10723.7|10721.7|10711.7|10709.7|378
1700123100000|2023-11-16 08:25:00|10714.2|10712.2|10713.2|10711.2|10716.7|10714.7|10708.7|10706.7|308
1700123400000|2023-11-16 08:30:00|10712.7|10710.7|10714.2|10712.2|10714.7|10712.7|10704.7|10702.7|437
1700123700000|2023-11-16 08:35:00|10714.7|10712.7|10714.2|10712.2|10717.7|10715.7|10711.2|10709.2|254
1700124000000|2023-11-16 08:40:00|10713.7|10711.7|10706.7|10704.7|10716.2|10714.2|10706.2|10704.2|246
1700124300000|2023-11-16 08:45:00|10706.2|10704.2|10713.7|10711.7|10722.7|10720.7|10706.2|10704.2|142
1700124600000|2023-11-16 08:50:00|10713.2|10711.2|10705.7|10703.7|10716.2|10714.2|10705.2|10703.2|142
1700124900000|2023-11-16 08:55:00|10706.2|10704.2|10707.2|10705.2|10708.7|10706.7|10698.7|10696.7|136
1700125200000|2023-11-16 09:00:00|10706.2|10704.2|10694.2|10692.2|10707.7|10705.7|10694.2|10692.2|196
1700125500000|2023-11-16 09:05:00|10693.7|10691.7|10702.7|10700.7|10703.2|10701.2|10691.7|10689.7|186
1700125800000|2023-11-16 09:10:00|10702.2|10700.2|10710.7|10708.7|10711.2|10709.2|10702.2|10700.2|495
1700126100000|2023-11-16 09:15:00|10710.2|10708.2|10710.7|10708.7|10715.7|10713.7|10708.2|10706.2|144
1700126400000|2023-11-16 09:20:00|10711.2|10709.2|10709.2|10707.2|10712.2|10710.2|10708.2|10706.2|102
1700126700000|2023-11-16 09:25:00|10708.7|10706.7|10708.7|10706.7|10711.7|10709.7|10705.7|10703.7|154
1700127000000|2023-11-16 09:30:00|10708.2|10706.2|10693.7|10691.7|10708.7|10706.7|10693.2|10691.2|205
1700127300000|2023-11-16 09:35:00|10694.2|10692.2|10687.7|10685.7|10695.7|10693.7|10687.2|10685.2|140
1700127600000|2023-11-16 09:40:00|10688.2|10686.2|10687.7|10685.7|10691.7|10689.7|10685.7|10683.7|122
1700127900000|2023-11-16 09:45:00|10688.2|10686.2|10689.2|10687.2|10692.7|10690.7|10685.2|10683.2|133
1700128200000|2023-11-16 09:50:00|10689.7|10687.7|10690.2|10688.2|10692.2|10690.2|10687.2|10685.2|122
1700128500000|2023-11-16 09:55:00|10690.7|10688.7|10690.2|10688.2|10693.2|10691.2|10687.7|10685.7|99
1700128800000|2023-11-16 10:00:00|10691.2|10689.2|10684.2|10682.2|10691.7|10689.7|10683.2|10681.2|199
1700129100000|2023-11-16 10:05:00|10683.7|10681.7|10683.2|10681.2|10687.2|10685.2|10680.2|10678.2|153
1700129400000|2023-11-16 10:10:00|10682.2|10680.2|10686.2|10684.2|10687.2|10685.2|10680.2|10678.2|150
1700129700000|2023-11-16 10:15:00|10686.7|10684.7|10688.2|10686.2|10690.2|10688.2|10684.2|10682.2|93
1700130000000|2023-11-16 10:20:00|10687.2|10685.2|10691.2|10689.2|10694.7|10692.7|10686.2|10684.2|126
1700130300000|2023-11-16 10:25:00|10691.7|10689.7|10691.2|10689.2|10695.2|10693.2|10690.2|10688.2|99
1700130600000|2023-11-16 10:30:00|10691.7|10689.7|10693.2|10691.2|10695.2|10693.2|10689.2|10687.2|75
1700130900000|2023-11-16 10:35:00|10692.7|10690.7|10682.7|10680.7|10693.2|10691.2|10682.2|10680.2|143
1700131200000|2023-11-16 10:40:00|10682.2|10680.2|10677.2|10675.2|10682.7|10680.7|10676.2|10674.2|166
1700131500000|2023-11-16 10:45:00|10677.7|10675.7|10676.7|10674.7|10682.2|10680.2|10676.2|10674.2|129
1700131800000|2023-11-16 10:50:00|10677.2|10675.2|10681.7|10679.7|10684.7|10682.7|10676.7|10674.7|126
1700132100000|2023-11-16 10:55:00|10682.2|10680.2|10679.2|10677.2|10684.2|10682.2|10676.2|10674.2|85
1700132400000|2023-11-16 11:00:00|10679.7|10677.7|10680.7|10678.7|10685.2|10683.2|10679.2|10677.2|74
1700132700000|2023-11-16 11:05:00|10681.2|10679.2|10677.7|10675.7|10681.2|10679.2|10673.2|10671.2|99
1700133000000|2023-11-16 11:10:00|10677.2|10675.2|10676.7|10674.7|10680.2|10678.2|10675.2|10673.2|62
1700133300000|2023-11-16 11:15:00|10677.2|10675.2|10678.2|10676.2|10680.2|10678.2|10675.7|10673.7|62
1700133600000|2023-11-16 11:20:00|10677.7|10675.7|10677.2|10675.2|10681.2|10679.2|10676.2|10674.2|201
1700133900000|2023-11-16 11:25:00|10676.7|10674.7|10672.7|10670.7|10676.7|10674.7|10671.2|10669.2|148
1700134200000|2023-11-16 11:30:00|10673.2|10671.2|10665.2|10663.2|10673.2|10671.2|10665.2|10663.2|149
1700134500000|2023-11-16 11:35:00|10665.7|10663.7|10669.2|10667.2|10670.2|10668.2|10664.7|10662.7|100
1700134800000|2023-11-16 11:40:00|10669.7|10667.7|10670.7|10668.7|10673.2|10671.2|10669.2|10667.2|70
1700135100000|2023-11-16 11:45:00|10670.2|10668.2|10671.2|10669.2|10674.2|10672.2|10670.2|10668.2|81
1700135400000|2023-11-16 11:50:00|10671.7|10669.7|10673.7|10671.7|10675.2|10673.2|10667.2|10665.2|146
1700135700000|2023-11-16 11:55:00|10673.2|10671.2|10679.2|10677.2|10679.2|10677.2|10673.2|10671.2|294
1700136000000|2023-11-16 12:00:00|10678.2|10676.2|10677.2|10675.2|10680.2|10678.2|10675.2|10673.2|171
1700136300000|2023-11-16 12:05:00|10676.7|10674.7|10672.7|10670.7|10677.2|10675.2|10670.7|10668.7|80
1700136600000|2023-11-16 12:10:00|10673.2|10671.2|10675.7|10673.7|10676.2|10674.2|10672.2|10670.2|101
1700136900000|2023-11-16 12:15:00|10676.2|10674.2|10676.2|10674.2|10679.2|10677.2|10673.7|10671.7|103
1700137200000|2023-11-16 12:20:00|10676.7|10674.7|10676.2|10674.2|10679.7|10677.7|10673.2|10671.2|259
1700137500000|2023-11-16 12:25:00|10675.7|10673.7|10679.7|10677.7|10680.7|10678.7|10674.7|10672.7|93
1700137800000|2023-11-16 12:30:00|10679.2|10677.2|10680.2|10678.2|10683.2|10681.2|10678.2|10676.2|98
1700138100000|2023-11-16 12:35:00|10680.7|10678.7|10672.2|10670.2|10682.2|10680.2|10671.2|10669.2|104
1700138400000|2023-11-16 12:40:00|10673|10671|10669|10667|10673|10671|10666|10664|314
1700138700000|2023-11-16 12:45:00|10669.5|10667.5|10678|10676|10678.5|10676.5|10668.5|10666.5|111
1700139000000|2023-11-16 12:50:00|10678.5|10676.5|10673.5|10671.5|10680|10678|10673|10671|279
1700139300000|2023-11-16 12:55:00|10673|10671|10673|10671|10675|10673|10671|10669|51
1700139600000|2023-11-16 13:00:00|10673.5|10671.5|10672|10670|10674.5|10672.5|10671|10669|78
1700139900000|2023-11-16 13:05:00|10672.5|10670.5|10675.5|10673.5|10677|10675|10671.5|10669.5|577
1700140200000|2023-11-16 13:10:00|10675|10673|10664.5|10662.5|10676|10674|10664|10662|135
1700140500000|2023-11-16 13:15:00|10664|10662|10667|10665|10668|10666|10661|10659|84
1700140800000|2023-11-16 13:20:00|10667.5|10665.5|10677|10675|10677|10675|10667|10665|135
1700141100000|2023-11-16 13:25:00|10677.5|10675.5|10680|10678|10680|10678|10674|10672|92
1700141400000|2023-11-16 13:30:00|10679.5|10677.5|10678.5|10676.5|10686.5|10684.5|10676|10674|483
1700141700000|2023-11-16 13:35:00|10678|10676|10678.5|10676.5|10682|10680|10675|10673|75
1700142000000|2023-11-16 13:40:00|10678|10676|10681|10679|10681|10679|10671.5|10669.5|129
1700142300000|2023-11-16 13:45:00|10681.5|10679.5|10675.5|10673.5|10682.5|10680.5|10675|10673|142
1700142600000|2023-11-16 13:50:00|10676|10674|10677.5|10675.5|10678|10676|10671|10669|99
1700142900000|2023-11-16 13:55:00|10677|10675|10674.5|10672.5|10680|10678|10672|10670|148
1700143200000|2023-11-16 14:00:00|10674|10672|10664|10662|10674|10672|10664|10662|132
1700143500000|2023-11-16 14:05:00|10664.5|10662.5|10663|10661|10667|10665|10661|10659|209
1700143800000|2023-11-16 14:10:00|10664|10662|10662|10660|10664|10662|10660|10658|222
1700144100000|2023-11-16 14:15:00|10662.5|10660.5|10653|10651|10666|10664|10653|10651|228
1700144400000|2023-11-16 14:20:00|10653.5|10651.5|10653|10651|10656|10654|10650|10648|219
1700144700000|2023-11-16 14:25:00|10652|10650|10647.5|10645.5|10652|10650|10644|10642|206
1700145000000|2023-11-16 14:30:00|10647|10645|10663|10661|10664|10662|10647|10645|552
1700145300000|2023-11-16 14:35:00|10662.5|10660.5|10658|10656|10663.5|10661.5|10652.5|10650.5|249
1700145600000|2023-11-16 14:40:00|10658.5|10656.5|10660.5|10658.5|10667|10665|10657|10655|223
1700145900000|2023-11-16 14:45:00|10661|10659|10661.5|10659.5|10670.5|10668.5|10661|10659|235
1700146200000|2023-11-16 14:50:00|10662|10660|10671|10669|10672|10670|10659|10657|198
1700146500000|2023-11-16 14:55:00|10671.5|10669.5|10677|10675|10677|10675|10669|10667|206
1700146800000|2023-11-16 15:00:00|10678|10676|10669|10667|10678|10676|10667|10665|427
1700147100000|2023-11-16 15:05:00|10670|10668|10670|10668|10678|10676|10668.5|10666.5|230
1700147400000|2023-11-16 15:10:00|10670.5|10668.5|10665.7|10663.7|10672.7|10670.7|10665.7|10663.7|192
1700147700000|2023-11-16 15:15:00|10665.2|10663.2|10660.7|10658.7|10669.7|10667.7|10659.7|10657.7|172
1700148000000|2023-11-16 15:20:00|10660.2|10658.2|10672.7|10670.7|10672.7|10670.7|10660.2|10658.2|151
1700148300000|2023-11-16 15:25:00|10673.2|10671.2|10669.2|10667.2|10674.7|10672.7|10665.7|10663.7|245
1700148600000|2023-11-16 15:30:00|10669.7|10667.7|10669.7|10667.7|10675.7|10673.7|10667.7|10665.7|1295
1700148900000|2023-11-16 15:35:00|10670.2|10668.2|10674.7|10672.7|10676.7|10674.7|10666.2|10664.2|288
1700149200000|2023-11-16 15:40:00|10674.2|10672.2|10666.2|10664.2|10675.7|10673.7|10666.2|10664.2|298
1700149500000|2023-11-16 15:45:00|10666.7|10664.7|10671.7|10669.7|10674.7|10672.7|10666.7|10664.7|174
1700149800000|2023-11-16 15:50:00|10671.2|10669.2|10668.7|10666.7|10675.7|10673.7|10667.7|10665.7|279
1700150100000|2023-11-16 15:55:00|10669.2|10667.2|10667.7|10665.7|10670.7|10668.7|10664.7|10662.7|306
1700150400000|2023-11-16 16:00:00|10668.7|10666.7|10667.7|10665.7|10671.7|10669.7|10665.7|10663.7|296
1700150700000|2023-11-16 16:05:00|10667.2|10665.2|10662.7|10660.7|10670.7|10668.7|10662.2|10660.2|796
1700151000000|2023-11-16 16:10:00|10663.2|10661.2|10664.7|10662.7|10665.7|10663.7|10655.7|10653.7|740
1700151300000|2023-11-16 16:15:00|10665.2|10663.2|10655.7|10653.7|10669.7|10667.7|10655.7|10653.7|1084
1700151600000|2023-11-16 16:20:00|10656.2|10654.2|10651.7|10649.7|10657.7|10655.7|10650.7|10648.7|779
1700151900000|2023-11-16 16:25:00|10650.7|10648.7|10648.7|10646.7|10651.7|10649.7|10644.7|10642.7|1650
1700152200000|2023-11-16 16:30:00|10651.2|10649.2|10646.7|10644.7|10652.2|10650.2|10641.2|10639.2|1064
1700152500000|2023-11-16 16:35:00|10647.2|10645.2|10649.7|10647.7|10650.7|10648.7|10646.2|10644.2|345
1700152800000|2023-11-16 16:40:00|10649.2|10647.2|10648.2|10646.2|10652.2|10650.2|10643.7|10641.7|711
1700153100000|2023-11-16 16:45:00|10649.2|10647.2|10651.7|10649.7|10652.2|10650.2|10648.7|10646.7|782
1700153400000|2023-11-16 16:50:00|10652.2|10650.2|10654.2|10652.2|10655.2|10653.2|10651.7|10649.7|68
1700153700000|2023-11-16 16:55:00|10653.7|10651.7|10657.2|10655.2|10658.7|10656.7|10653.7|10651.7|584
1700154000000|2023-11-16 17:00:00|10657.7|10655.7|10660.7|10658.7|10662.2|10660.2|10657.7|10655.7|103
1700154300000|2023-11-16 17:05:00|10659.2|10657.2|10665.2|10663.2|10665.2|10663.2|10658.7|10656.7|75
1700154600000|2023-11-16 17:10:00|10664.7|10662.7|10661.7|10659.7|10664.7|10662.7|10661.7|10659.7|56
1700154900000|2023-11-16 17:15:00|10662.2|10660.2|10661.2|10659.2|10663.7|10661.7|10660.2|10658.2|47
1700155200000|2023-11-16 17:20:00|10661.7|10659.7|10661.7|10659.7|10663.7|10661.7|10660.7|10658.7|70
1700155500000|2023-11-16 17:25:00|10661.2|10659.2|10662.7|10660.7|10664.7|10662.7|10660.2|10658.2|50
1700155800000|2023-11-16 17:30:00|10661.7|10659.7|10661.2|10659.2|10663.7|10661.7|10660.7|10658.7|18
1700156100000|2023-11-16 17:35:00|10661.7|10659.7|10666.2|10664.2|10666.7|10664.7|10661.7|10659.7|45
1700156400000|2023-11-16 17:40:00|10666.7|10664.7|10668.2|10666.2|10670.7|10668.7|10666.2|10664.2|41
1700156700000|2023-11-16 17:45:00|10668.7|10666.7|10667.7|10665.7|10668.7|10666.7|10667.7|10665.7|2
1700157000000|2023-11-16 17:50:00|10668.2|10666.2|10663.2|10661.2|10668.7|10666.7|10663.2|10661.2|26
1700157300000|2023-11-16 17:55:00|10663.7|10661.7|10664.2|10662.2|10665.7|10663.7|10663.2|10661.2|25
1700157600000|2023-11-16 18:00:00|10663.7|10661.7|10662.2|10660.2|10664.2|10662.2|10662.2|10660.2|55
1700157900000|2023-11-16 18:05:00|10661.7|10659.7|10658.2|10656.2|10662.2|10660.2|10657.7|10655.7|17
1700158200000|2023-11-16 18:10:00|10658.7|10656.7|10661.2|10659.2|10662.7|10660.7|10658.2|10656.2|45
1700158500000|2023-11-16 18:15:00|10661.7|10659.7|10662.2|10660.2|10664.7|10662.7|10661.7|10659.7|21
1700158800000|2023-11-16 18:20:00|10661.7|10659.7|10662.2|10660.2|10662.2|10660.2|10659.7|10657.7|4
1700159100000|2023-11-16 18:25:00|10662.7|10660.7|10662.2|10660.2|10665.7|10663.7|10661.2|10659.2|24
1700159400000|2023-11-16 18:30:00|10662.7|10660.7|10658.2|10656.2|10663.2|10661.2|10657.2|10655.2|24
1700159700000|2023-11-16 18:35:00|10658.7|10656.7|10659.2|10657.2|10661.2|10659.2|10658.2|10656.2|40
1700160000000|2023-11-16 18:40:00|10658.7|10656.7|10658.2|10656.2|10661.7|10659.7|10657.2|10655.2|11
1700160300000|2023-11-16 18:45:00|10657.7|10655.7|10655.7|10653.7|10658.7|10656.7|10654.2|10652.2|23
1700160600000|2023-11-16 18:50:00|10656.2|10654.2|10658.2|10656.2|10658.2|10656.2|10656.2|10654.2|5
1700160900000|2023-11-16 18:55:00|10657.7|10655.7|10658.2|10656.2|10658.2|10656.2|10655.2|10653.2|14
1700161200000|2023-11-16 19:00:00|10657.7|10655.7|10660.2|10658.2|10660.2|10658.2|10657.2|10655.2|45
1700161500000|2023-11-16 19:05:00|10659.7|10657.7|10661.2|10659.2|10661.2|10659.2|10658.2|10656.2|17
1700161800000|2023-11-16 19:10:00|10660.7|10658.7|10659.7|10657.7|10661.7|10659.7|10659.7|10657.7|9
1700162100000|2023-11-16 19:15:00|10660.2|10658.2|10661.2|10659.2|10661.2|10659.2|10660.2|10658.2|15
1700162400000|2023-11-16 19:20:00|10660.2|10658.2|10659.2|10657.2|10660.2|10658.2|10659.2|10657.2|14
1700162700000|2023-11-16 19:25:00|10658.7|10656.7|10658.2|10656.2|10659.2|10657.2|10657.2|10655.2|16
1700163000000|2023-11-16 19:30:00|10658.7|10656.7|10660.2|10658.2|10660.2|10658.2|10658.7|10656.7|2
1700163300000|2023-11-16 19:35:00|10660.7|10658.7|10661.2|10659.2|10662.7|10660.7|10660.7|10658.7|16
1700163600000|2023-11-16 19:40:00|10661.7|10659.7|10665.2|10663.2|10665.2|10663.2|10661.2|10659.2|26
1700163900000|2023-11-16 19:45:00|10665.7|10663.7|10665.7|10663.7|10667.2|10665.2|10665.2|10663.2|26
1700164200000|2023-11-16 19:50:00|10666.2|10664.2|10660.2|10658.2|10666.2|10664.2|10660.2|10658.2|10
1700164500000|2023-11-16 19:55:00|10660.7|10658.7|10664.7|10662.7|10664.7|10662.7|10660.7|10658.7|7
1700164800000|2023-11-16 20:00:00|10664.2|10662.2|10661.7|10659.7|10664.2|10662.2|10661.7|10659.7|5
1700165100000|2023-11-16 20:05:00|10661.2|10659.2|10662.2|10660.2|10664.2|10662.2|10660.7|10658.7|8
1700165400000|2023-11-16 20:10:00|10662.7|10660.7|10661.2|10659.2|10663.2|10661.2|10660.7|10658.7|19
1700165700000|2023-11-16 20:15:00|10661.7|10659.7|10666.2|10664.2|10666.2|10664.2|10661.7|10659.7|4
1700166000000|2023-11-16 20:20:00|10667.2|10665.2|10667.2|10665.2|10667.7|10665.7|10665.7|10663.7|7
1700166300000|2023-11-16 20:25:00|10667.7|10665.7|10669.2|10667.2|10669.2|10667.2|10667.2|10665.2|4
1700166600000|2023-11-16 20:30:00|10669.7|10667.7|10669.2|10667.2|10670.7|10668.7|10668.7|10666.7|34
1700166900000|2023-11-16 20:35:00|10669.7|10667.7|10670.2|10668.2|10671.2|10669.2|10669.7|10667.7|15
1700167200000|2023-11-16 20:40:00|10669.2|10667.2|10669.2|10667.2|10669.2|10667.2|10668.2|10666.2|12
1700167500000|2023-11-16 20:45:00|10669.7|10667.7|10672.2|10670.2|10674.2|10672.2|10669.7|10667.7|32
1700167800000|2023-11-16 20:50:00|10672.7|10670.7|10673.2|10671.2|10674.2|10672.2|10672.2|10670.2|19
1700168100000|2023-11-16 20:55:00|10672.7|10670.7|10681.7|10675.7|10681.7|10677.7|10672.7|10670.7|31
1700168400000|2023-11-16 21:00:00|10682.4|10676.4|10681.4|10675.4|10683.7|10677.7|10681.4|10675.4|1
1700168700000|2023-11-16 21:05:00|10681.7|10675.7|10682|10676|10682.5|10676.5|10681.7|10675.7|0
1700169000000|2023-11-16 21:10:00|10681.7|10675.7|10682|10676|10682.5|10676.5|10681.7|10675.7|0
1700169300000|2023-11-16 21:15:00|10682.5|10676.5|10683.8|10677.8|10683.8|10677.8|10682.5|10676.5|0
1700169600000|2023-11-16 21:20:00|10684.2|10678.2|10685.5|10679.5|10685.5|10679.5|10684.2|10678.2|0
1700170200000|2023-11-16 21:30:00|10686|10680|10686|10680|10686.6|10680.6|10686|10680|0
1700170500000|2023-11-16 21:35:00|10686.3|10680.3|10687|10681|10687|10681|10686.3|10680.3|0
1700170800000|2023-11-16 21:40:00|10687.3|10681.3|10688.1|10682.1|10688.4|10682.4|10687.3|10681.3|0
1700171100000|2023-11-16 21:45:00|10688|10682|10689.8|10683.8|10690.6|10684.6|10687.8|10681.8|0
1700171400000|2023-11-16 21:50:00|10690.1|10684.1|10690.5|10684.5|10690.8|10684.8|10689.8|10683.8|0
1700171700000|2023-11-16 21:55:00|10690.8|10684.8|10689.5|10683.5|10690.8|10684.8|10689.5|10683.5|0
1700172000000|2023-11-16 22:00:00|10689.6|10683.6|10688.7|10682.7|10689.6|10683.6|10688.6|10682.6|0
1700172300000|2023-11-16 22:05:00|10688.8|10682.8|10688.9|10682.9|10689.2|10683.2|10688.8|10682.8|0
1700172600000|2023-11-16 22:10:00|10689|10683|10688.4|10682.4|10689|10683|10688.4|10682.4|0
1700172900000|2023-11-16 22:15:00|10688.6|10682.6|10688.3|10682.3|10688.6|10682.6|10688.3|10682.3|0
1700173200000|2023-11-16 22:20:00|10688.6|10682.6|10688.6|10682.6|10688.6|10682.6|10688.6|10682.6|0
1700173500000|2023-11-16 22:25:00|10688.7|10682.7|10688.9|10682.9|10688.9|10682.9|10688.7|10682.7|0
1700174100000|2023-11-16 22:35:00|10689|10683|10688.9|10682.9|10689|10683|10688.9|10682.9|0
1700174400000|2023-11-16 22:40:00|10688.7|10682.7|10689.2|10683.2|10689.2|10683.2|10688.7|10682.7|0
1700174700000|2023-11-16 22:45:00|10689|10683|10689.3|10683.3|10689.3|10683.3|10688.4|10682.4|0
1700175000000|2023-11-16 22:50:00|10689.4|10683.4|10689.2|10683.2|10689.4|10683.4|10689.1|10683.1|0
1700175300000|2023-11-16 22:55:00|10689.1|10683.1|10689.1|10683.1|10689.2|10683.2|10689.1|10683.1|0
1700175600000|2023-11-16 23:00:00|10688.9|10682.9|10686.3|10680.3|10689.2|10683.2|10685.5|10679.5|0
1700175900000|2023-11-16 23:05:00|10685.8|10679.8|10685.2|10679.2|10686.6|10680.6|10685.2|10679.2|0
1700176200000|2023-11-16 23:10:00|10685.5|10679.5|10684.8|10678.8|10685.5|10679.5|10684|10678|0
1700176500000|2023-11-16 23:15:00|10684.5|10678.5|10685.5|10679.5|10685.5|10679.5|10684|10678|0
1700176800000|2023-11-16 23:20:00|10685.7|10679.7|10685.2|10679.2|10685.8|10679.8|10685.2|10679.2|0
1700177100000|2023-11-16 23:25:00|10684.9|10678.9|10685.2|10679.2|10685.2|10679.2|10684.8|10678.8|0
1700177400000|2023-11-16 23:30:00|10684.8|10678.8|10684.8|10678.8|10685.2|10679.2|10684.5|10678.5|0
1700177700000|2023-11-16 23:35:00|10684.5|10678.5|10685.2|10679.2|10685.2|10679.2|10684.5|10678.5|0
1700178000000|2023-11-16 23:40:00|10685.4|10679.4|10685.5|10679.5|10685.5|10679.5|10685.2|10679.2|0
1700178300000|2023-11-16 23:45:00|10685.8|10679.8|10684.8|10678.8|10685.8|10679.8|10684.5|10678.5|0
1700178600000|2023-11-16 23:50:00|10684.5|10678.5|10684.5|10678.5|10684.8|10678.8|10684|10678|0
1700178900000|2023-11-16 23:55:00|10684|10678|10683.7|10677.7|10684.5|10678.5|10683.7|10677.7|0
1700179200000|2023-11-17 00:00:00|10683.8|10677.8|10685.8|10679.8|10685.8|10679.8|10683.7|10677.7|0
1700179500000|2023-11-17 00:05:00|10685.5|10679.5|10685.2|10679.2|10686.3|10680.3|10685.2|10679.2|0
1700179800000|2023-11-17 00:10:00|10684.8|10678.8|10685.2|10679.2|10685.2|10679.2|10684.5|10678.5|0
1700180100000|2023-11-17 00:15:00|10684.8|10678.8|10682.1|10676.1|10684.8|10678.8|10680.6|10674.6|0
1700180400000|2023-11-17 00:20:00|10682|10676|10680.6|10674.6|10683.5|10677.5|10680.6|10674.6|0
1700180700000|2023-11-17 00:25:00|10682|10676|10682|10676|10682.1|10676.1|10682|10676|0
1700181000000|2023-11-17 00:30:00|10682.1|10676.1|10683.6|10677.6|10684.9|10678.9|10682.1|10676.1|0
1700181300000|2023-11-17 00:35:00|10683.5|10677.5|10685|10679|10685.7|10679.7|10683.5|10677.5|0
1700182200000|2023-11-17 00:50:00|10686.4|10680.4|10686.5|10680.5|10686.5|10680.5|10686.4|10680.4|0
1700182500000|2023-11-17 00:55:00|10685|10679|10685|10679|10685|10679|10683.6|10677.6|0
1700182800000|2023-11-17 01:00:00|10683.5|10677.5|10683.5|10677.5|10683.6|10677.6|10683.5|10677.5|0
1700183100000|2023-11-17 01:05:00|10683.6|10677.6|10683.5|10677.5|10683.6|10677.6|10682.1|10676.1|0
1700183400000|2023-11-17 01:10:00|10685|10679|10683.5|10677.5|10685|10679|10683.5|10677.5|0
1700183700000|2023-11-17 01:15:00|10682.1|10676.1|10683.5|10677.5|10683.5|10677.5|10682.1|10676.1|0
1700184000000|2023-11-17 01:20:00|10683.6|10677.6|10685|10679|10685|10679|10683.5|10677.5|0
1700184300000|2023-11-17 01:25:00|10684.3|10678.3|10685|10679|10685|10679|10683.6|10677.6|0
1700184600000|2023-11-17 01:30:00|10684.3|10678.3|10686.5|10680.5|10686.5|10680.5|10683.6|10677.6|0
1700184900000|2023-11-17 01:35:00|10685.7|10679.7|10686.5|10680.5|10687.9|10681.9|10685.7|10679.7|0
1700185200000|2023-11-17 01:40:00|10687.9|10681.9|10685.2|10679.2|10687.9|10681.9|10685.2|10679.2|0
1700185500000|2023-11-17 01:45:00|10685.9|10679.9|10685.2|10679.2|10686.7|10680.7|10685.2|10679.2|0
1700186400000|2023-11-17 02:00:00|10686.7|10680.7|10685.2|10679.2|10686.7|10680.7|10685.2|10679.2|0
1700186700000|2023-11-17 02:05:00|10685.3|10679.3|10685.2|10679.2|10685.3|10679.3|10685.2|10679.2|0
1700187300000|2023-11-17 02:15:00|10686.7|10680.7|10686.7|10680.7|10686.7|10680.7|10686.7|10680.7|0
1700187600000|2023-11-17 02:20:00|10686.6|10680.6|10685.2|10679.2|10686.6|10680.6|10685.2|10679.2|0
1700188200000|2023-11-17 02:30:00|10683.8|10677.8|10683.8|10677.8|10683.8|10677.8|10683.8|10677.8|0
1700188500000|2023-11-17 02:35:00|10685.2|10679.2|10683.8|10677.8|10685.2|10679.2|10683.8|10677.8|0
1700188800000|2023-11-17 02:40:00|10682.3|10676.3|10682.3|10676.3|10682.3|10676.3|10682.3|10676.3|0
1700189100000|2023-11-17 02:45:00|10682.4|10676.4|10682.4|10676.4|10683.8|10677.8|10682.4|10676.4|0
1700189400000|2023-11-17 02:50:00|10682.3|10676.3|10682.4|10676.4|10682.4|10676.4|10682.3|10676.3|0
1700190600000|2023-11-17 03:10:00|10682.5|10676.5|10682.5|10676.5|10682.5|10676.5|10682.5|10676.5|0
1700190900000|2023-11-17 03:15:00|10682.4|10676.4|10682.4|10676.4|10682.5|10676.5|10682.4|10676.4|0
1700191200000|2023-11-17 03:20:00|10682.5|10676.5|10682.5|10676.5|10682.5|10676.5|10682.4|10676.4|0
1700191500000|2023-11-17 03:25:00|10682.4|10676.4|10682.5|10676.5|10682.5|10676.5|10682.4|10676.4|0
1700191800000|2023-11-17 03:30:00|10682.4|10676.4|10682.4|10676.4|10682.5|10676.5|10682.4|10676.4|0
1700192100000|2023-11-17 03:35:00|10682.5|10676.5|10682.5|10676.5|10682.5|10676.5|10682.5|10676.5|0
1700192400000|2023-11-17 03:40:00|10682.4|10676.4|10682.5|10676.5|10682.5|10676.5|10682.4|10676.4|0
1700192700000|2023-11-17 03:45:00|10683.9|10677.9|10685.3|10679.3|10685.4|10679.4|10683.9|10677.9|0
1700193000000|2023-11-17 03:50:00|10685.4|10679.4|10685.4|10679.4|10685.4|10679.4|10685.3|10679.3|0
1700193300000|2023-11-17 03:55:00|10686.8|10680.8|10686.8|10680.8|10688.3|10682.3|10686.8|10680.8|0
1700193600000|2023-11-17 04:00:00|10688.2|10682.2|10688.2|10682.2|10688.3|10682.3|10686.8|10680.8|0
1700193900000|2023-11-17 04:05:00|10686.8|10680.8|10686.8|10680.8|10686.8|10680.8|10685.3|10679.3|0
1700194200000|2023-11-17 04:10:00|10685.3|10679.3|10685.3|10679.3|10686.7|10680.7|10685.3|10679.3|0
1700194500000|2023-11-17 04:15:00|10684.6|10678.6|10683.8|10677.8|10685.3|10679.3|10683.8|10677.8|0
1700194800000|2023-11-17 04:20:00|10683.9|10677.9|10685.3|10679.3|10685.3|10679.3|10683.8|10677.8|0
1700195400000|2023-11-17 04:30:00|10683.9|10677.9|10685.3|10679.3|10685.3|10679.3|10683.8|10677.8|0
1700195700000|2023-11-17 04:35:00|10683.8|10677.8|10686.8|10680.8|10686.8|10680.8|10683.8|10677.8|0
1700196000000|2023-11-17 04:40:00|10686.7|10680.7|10685.3|10679.3|10686.7|10680.7|10685.3|10679.3|0
1700196300000|2023-11-17 04:45:00|10686.7|10680.7|10686.7|10680.7|10686.7|10680.7|10686.7|10680.7|0
1700196900000|2023-11-17 04:55:00|10685.3|10679.3|10686.7|10680.7|10686.7|10680.7|10685.3|10679.3|0
1700197200000|2023-11-17 05:00:00|10686|10680|10685.3|10679.3|10686.7|10680.7|10685.3|10679.3|0
1700197500000|2023-11-17 05:05:00|10685.2|10679.2|10685.3|10679.3|10685.3|10679.3|10685.2|10679.2|0
1700197800000|2023-11-17 05:10:00|10685.2|10679.2|10685.2|10679.2|10685.2|10679.2|10685.2|10679.2|0
1700198100000|2023-11-17 05:15:00|10685.3|10679.3|10685.2|10679.2|10685.3|10679.3|10683.8|10677.8|0
1700198400000|2023-11-17 05:20:00|10683.8|10677.8|10683.8|10677.8|10685.2|10679.2|10683.8|10677.8|0
1700198700000|2023-11-17 05:25:00|10683.7|10677.7|10682.3|10676.3|10683.8|10677.8|10682.3|10676.3|0
1700199000000|2023-11-17 05:30:00|10682.2|10676.2|10683.7|10677.7|10683.7|10677.7|10682.2|10676.2|0
1700199300000|2023-11-17 05:35:00|10683|10677|10682.3|10676.3|10683.7|10677.7|10682.3|10676.3|0
1700199600000|2023-11-17 05:40:00|10683.7|10677.7|10682.3|10676.3|10683.7|10677.7|10682.2|10676.2|0
1700199900000|2023-11-17 05:45:00|10683.7|10677.7|10683.7|10677.7|10685.2|10679.2|10683.7|10677.7|0
1700200200000|2023-11-17 05:50:00|10683.8|10677.8|10683.8|10677.8|10685.2|10679.2|10683.7|10677.7|0
1700200500000|2023-11-17 05:55:00|10685.2|10679.2|10683.8|10677.8|10685.2|10679.2|10683.8|10677.8|0
1700200800000|2023-11-17 06:00:00|10685.2|10679.2|10685.9|10679.9|10685.9|10679.9|10683.7|10677.7|0
1700201100000|2023-11-17 06:05:00|10684.5|10678.5|10685.9|10679.9|10685.9|10679.9|10684.5|10678.5|0
1700201400000|2023-11-17 06:10:00|10684.4|10678.4|10685.9|10679.9|10685.9|10679.9|10684.4|10678.4|0
1700201700000|2023-11-17 06:15:00|10684.5|10678.5|10684.5|10678.5|10685.9|10679.9|10684.5|10678.5|0
1700202000000|2023-11-17 06:20:00|10684.4|10678.4|10685.9|10679.9|10685.9|10679.9|10684.4|10678.4|0
1700202300000|2023-11-17 06:25:00|10684.4|10678.4|10685.9|10679.9|10685.9|10679.9|10684.4|10678.4|0
1700202600000|2023-11-17 06:30:00|10684.4|10678.4|10685.9|10679.9|10687.3|10681.3|10684.4|10678.4|0
1700202900000|2023-11-17 06:35:00|10686.6|10680.6|10685.9|10679.9|10687.3|10681.3|10684.4|10678.4|0
1700203200000|2023-11-17 06:40:00|10684.4|10678.4|10684.4|10678.4|10684.4|10678.4|10683|10677|0
1700203500000|2023-11-17 06:45:00|10684.5|10678.5|10685.9|10679.9|10685.9|10679.9|10684.5|10678.5|0
1700203800000|2023-11-17 06:50:00|10685.2|10679.2|10681.6|10675.6|10685.9|10679.9|10681.6|10675.6|0
1700204100000|2023-11-17 06:55:00|10683|10677|10686|10680|10686.1|10680.1|10681.6|10675.6|0
1700204400000|2023-11-17 07:00:00|10679.7|10677.7|10675.2|10673.2|10685.2|10683.2|10674.7|10672.7|65
1700204700000|2023-11-17 07:05:00|10674.7|10672.7|10665.7|10663.7|10675.7|10673.7|10663.2|10661.2|68
1700205000000|2023-11-17 07:10:00|10666.2|10664.2|10663.2|10661.2|10666.7|10664.7|10663.2|10661.2|9
1700205300000|2023-11-17 07:15:00|10662.7|10660.7|10666.7|10664.7|10666.7|10664.7|10661.7|10659.7|24
1700205600000|2023-11-17 07:20:00|10667.7|10665.7|10670.7|10668.7|10670.7|10668.7|10665.2|10663.2|32
1700205900000|2023-11-17 07:25:00|10671.2|10669.2|10673.7|10671.7|10673.7|10671.7|10670.2|10668.2|15
1700206200000|2023-11-17 07:30:00|10674.2|10672.2|10672.7|10670.7|10675.2|10673.2|10671.2|10669.2|22
1700206500000|2023-11-17 07:35:00|10673.2|10671.2|10675.7|10673.7|10677.2|10675.2|10673.2|10671.2|17
1700206800000|2023-11-17 07:40:00|10676.2|10674.2|10675.2|10673.2|10676.2|10674.2|10674.2|10672.2|5
1700207100000|2023-11-17 07:45:00|10674.7|10672.7|10674.2|10672.2|10676.7|10674.7|10673.7|10671.7|9
1700207400000|2023-11-17 07:50:00|10673.7|10671.7|10674.7|10672.7|10675.2|10673.2|10673.7|10671.7|20
1700207700000|2023-11-17 07:55:00|10676.2|10674.2|10667.7|10665.7|10680.7|10678.7|10667.7|10665.7|366
1700208000000|2023-11-17 08:00:00|10669.7|10667.7|10687.7|10685.7|10694.2|10692.2|10668.7|10666.7|1045
1700208300000|2023-11-17 08:05:00|10684.7|10682.7|10688.7|10686.7|10691.2|10689.2|10680.2|10678.2|363
1700208600000|2023-11-17 08:10:00|10689.2|10687.2|10688.7|10686.7|10692.2|10690.2|10682.2|10680.2|284
1700208900000|2023-11-17 08:15:00|10689.2|10687.2|10691.7|10689.7|10698.7|10696.7|10683.7|10681.7|194
1700209200000|2023-11-17 08:20:00|10691.2|10689.2|10693.7|10691.7|10694.7|10692.7|10683.7|10681.7|150
1700209500000|2023-11-17 08:25:00|10693.2|10691.2|10707.2|10705.2|10709.2|10707.2|10690.2|10688.2|216
1700209800000|2023-11-17 08:30:00|10707.7|10705.7|10713.2|10711.2|10717.2|10715.2|10706.7|10704.7|669
1700210100000|2023-11-17 08:35:00|10712.7|10710.7|10721.2|10719.2|10722.2|10720.2|10710.7|10708.7|315
1700210400000|2023-11-17 08:40:00|10721.7|10719.7|10724.2|10722.2|10729.2|10727.2|10718.7|10716.7|264
1700210700000|2023-11-17 08:45:00|10723.7|10721.7|10710.7|10708.7|10726.2|10724.2|10710.7|10708.7|273
1700211000000|2023-11-17 08:50:00|10711.2|10709.2|10707.7|10705.7|10713.7|10711.7|10706.7|10704.7|168
1700211300000|2023-11-17 08:55:00|10707.2|10705.2|10707.7|10705.7|10708.7|10706.7|10702.7|10700.7|195
1700211600000|2023-11-17 09:00:00|10707.2|10705.2|10728.7|10726.7|10728.7|10726.7|10706.7|10704.7|585
1700211900000|2023-11-17 09:05:00|10729.2|10727.2|10734.7|10732.7|10734.7|10732.7|10722.7|10720.7|923
1700212200000|2023-11-17 09:10:00|10733.7|10731.7|10740.7|10738.7|10741.7|10739.7|10732.7|10730.7|822
1700212500000|2023-11-17 09:15:00|10741.7|10739.7|10737.7|10735.7|10742.7|10740.7|10737.2|10735.2|253
1700212800000|2023-11-17 09:20:00|10738.2|10736.2|10733.7|10731.7|10738.2|10736.2|10731.2|10729.2|173
1700213100000|2023-11-17 09:25:00|10734.2|10732.2|10739.7|10737.7|10744.7|10742.7|10729.7|10727.7|141
1700213400000|2023-11-17 09:30:00|10740.2|10738.2|10745.7|10743.7|10748.7|10746.7|10739.7|10737.7|129
1700213700000|2023-11-17 09:35:00|10746.2|10744.2|10745.7|10743.7|10747.7|10745.7|10741.7|10739.7|176
1700214000000|2023-11-17 09:40:00|10745.2|10743.2|10744.7|10742.7|10748.7|10746.7|10743.2|10741.2|251
1700214300000|2023-11-17 09:45:00|10745.2|10743.2|10742.7|10740.7|10748.7|10746.7|10740.7|10738.7|125
1700214600000|2023-11-17 09:50:00|10743.2|10741.2|10750.2|10748.2|10750.7|10748.7|10743.2|10741.2|249
1700214900000|2023-11-17 09:55:00|10750.7|10748.7|10749.2|10747.2|10751.7|10749.7|10743.7|10741.7|230
1700215200000|2023-11-17 10:00:00|10749.7|10747.7|10751.7|10749.7|10757.7|10755.7|10749.2|10747.2|284
1700215500000|2023-11-17 10:05:00|10750.7|10748.7|10755.7|10753.7|10756.7|10754.7|10750.2|10748.2|244
1700215800000|2023-11-17 10:10:00|10755.2|10753.2|10754.7|10752.7|10759.7|10757.7|10753.7|10751.7|333
1700216100000|2023-11-17 10:15:00|10754.2|10752.2|10760.7|10758.7|10760.7|10758.7|10754.2|10752.2|240
1700216400000|2023-11-17 10:20:00|10760.2|10758.2|10761.7|10759.7|10764.7|10762.7|10758.7|10756.7|331
1700216700000|2023-11-17 10:25:00|10761.2|10759.2|10759.7|10757.7|10762.7|10760.7|10758.2|10756.2|108
1700217000000|2023-11-17 10:30:00|10760.7|10758.7|10756.7|10754.7|10761.7|10759.7|10752.7|10750.7|937
1700217300000|2023-11-17 10:35:00|10757.7|10755.7|10756.7|10754.7|10758.7|10756.7|10752.2|10750.2|360
1700217600000|2023-11-17 10:40:00|10757.7|10755.7|10759.2|10757.2|10761.7|10759.7|10756.7|10754.7|111
1700217900000|2023-11-17 10:45:00|10759.7|10757.7|10759.2|10757.2|10763.2|10761.2|10758.2|10756.2|136
1700218200000|2023-11-17 10:50:00|10759.7|10757.7|10759.2|10757.2|10761.7|10759.7|10757.7|10755.7|163
1700218500000|2023-11-17 10:55:00|10758.7|10756.7|10754.7|10752.7|10759.2|10757.2|10754.7|10752.7|92
1700218800000|2023-11-17 11:00:00|10755.2|10753.2|10750.7|10748.7|10755.2|10753.2|10746.7|10744.7|343
1700219100000|2023-11-17 11:05:00|10751.2|10749.2|10750.7|10748.7|10752.7|10750.7|10747.7|10745.7|97
1700219400000|2023-11-17 11:10:00|10750.2|10748.2|10750.7|10748.7|10757.7|10755.7|10749.7|10747.7|96
1700219700000|2023-11-17 11:15:00|10749.7|10747.7|10748.7|10746.7|10754.7|10752.7|10748.7|10746.7|110
1700220000000|2023-11-17 11:20:00|10748.2|10746.2|10746.7|10744.7|10749.7|10747.7|10744.7|10742.7|61
1700220300000|2023-11-17 11:25:00|10747.2|10745.2|10746.7|10744.7|10750.7|10748.7|10745.7|10743.7|99
1700220600000|2023-11-17 11:30:00|10746.2|10744.2|10748.7|10746.7|10749.7|10747.7|10744.2|10742.2|195
1700220900000|2023-11-17 11:35:00|10747.7|10745.7|10748.2|10746.2|10749.2|10747.2|10746.2|10744.2|110
1700221200000|2023-11-17 11:40:00|10747.7|10745.7|10744.7|10742.7|10747.7|10745.7|10741.7|10739.7|103
1700221500000|2023-11-17 11:45:00|10745.2|10743.2|10747.7|10745.7|10749.7|10747.7|10744.7|10742.7|114
1700221800000|2023-11-17 11:50:00|10747.2|10745.2|10748.2|10746.2|10750.7|10748.7|10746.7|10744.7|100
1700222100000|2023-11-17 11:55:00|10748.7|10746.7|10748.2|10746.2|10748.7|10746.7|10742.7|10740.7|436
1700222400000|2023-11-17 12:00:00|10747.7|10745.7|10750.7|10748.7|10751.7|10749.7|10745.7|10743.7|68
1700222700000|2023-11-17 12:05:00|10751.2|10749.2|10750.7|10748.7|10752.7|10750.7|10748.7|10746.7|140
1700223000000|2023-11-17 12:10:00|10750.2|10748.2|10745.2|10743.2|10750.2|10748.2|10742.7|10740.7|57
1700223300000|2023-11-17 12:15:00|10744.7|10742.7|10746.7|10744.7|10746.7|10744.7|10744.7|10742.7|33
1700223600000|2023-11-17 12:20:00|10746.2|10744.2|10745.2|10743.2|10746.7|10744.7|10743.7|10741.7|47
1700223900000|2023-11-17 12:25:00|10745.7|10743.7|10748.2|10746.2|10749.7|10747.7|10745.2|10743.2|26
1700224200000|2023-11-17 12:30:00|10747.7|10745.7|10746.2|10744.2|10750.7|10748.7|10745.7|10743.7|72
1700224500000|2023-11-17 12:35:00|10746.7|10744.7|10743.2|10741.2|10747.2|10745.2|10739.7|10737.7|660
1700224800000|2023-11-17 12:40:00|10743.9|10741.9|10741.4|10739.4|10746.4|10744.4|10740.4|10738.4|236
1700225100000|2023-11-17 12:45:00|10741.9|10739.9|10733.9|10731.9|10742.4|10740.4|10732.9|10730.9|115
1700225400000|2023-11-17 12:50:00|10734.4|10732.4|10733.9|10731.9|10736.4|10734.4|10731.4|10729.4|121
1700225700000|2023-11-17 12:55:00|10733.4|10731.4|10731.9|10729.9|10735.4|10733.4|10729.9|10727.9|100
1700226000000|2023-11-17 13:00:00|10732.4|10730.4|10735.4|10733.4|10737.4|10735.4|10731.9|10729.9|64
1700226300000|2023-11-17 13:05:00|10734.9|10732.9|10737.4|10735.4|10739.4|10737.4|10734.4|10732.4|263
1700226600000|2023-11-17 13:10:00|10736.9|10734.9|10741.4|10739.4|10742.4|10740.4|10736.4|10734.4|275
1700226900000|2023-11-17 13:15:00|10741.9|10739.9|10735.4|10733.4|10741.9|10739.9|10734.9|10732.9|113
1700227200000|2023-11-17 13:20:00|10734.9|10732.9|10738.9|10736.9|10740.4|10738.4|10734.4|10732.4|62
1700227500000|2023-11-17 13:25:00|10739.4|10737.4|10741.9|10739.9|10741.9|10739.9|10736.4|10734.4|129
1700227800000|2023-11-17 13:30:00|10741.4|10739.4|10742.4|10740.4|10744.4|10742.4|10737.9|10735.9|93
1700228100000|2023-11-17 13:35:00|10741.4|10739.4|10738.4|10736.4|10741.4|10739.4|10733.4|10731.4|357
1700228400000|2023-11-17 13:40:00|10738.9|10736.9|10737.4|10735.4|10739.4|10737.4|10737.4|10735.4|75
1700228700000|2023-11-17 13:45:00|10736.9|10734.9|10738.9|10736.9|10739.4|10737.4|10736.9|10734.9|107
1700229000000|2023-11-17 13:50:00|10739.4|10737.4|10737.9|10735.9|10740.9|10738.9|10736.4|10734.4|927
1700229300000|2023-11-17 13:55:00|10738.4|10736.4|10742.4|10740.4|10743.4|10741.4|10736.4|10734.4|150
1700229600000|2023-11-17 14:00:00|10741.9|10739.9|10744.4|10742.4|10745.4|10743.4|10741.4|10739.4|162
1700229900000|2023-11-17 14:05:00|10743.9|10741.9|10739.4|10737.4|10745.4|10743.4|10739.4|10737.4|536
1700230200000|2023-11-17 14:10:00|10738.9|10736.9|10747.4|10745.4|10747.4|10745.4|10738.4|10736.4|147
1700230500000|2023-11-17 14:15:00|10748.4|10746.4|10748.4|10746.4|10752.4|10750.4|10746.4|10744.4|213
1700230800000|2023-11-17 14:20:00|10747.9|10745.9|10753.9|10751.9|10754.4|10752.4|10747.4|10745.4|92
1700231100000|2023-11-17 14:25:00|10753.4|10751.4|10754.9|10752.9|10756.4|10754.4|10750.4|10748.4|208
1700231400000|2023-11-17 14:30:00|10755.4|10753.4|10754.4|10752.4|10760.9|10758.9|10749.4|10747.4|344
1700231700000|2023-11-17 14:35:00|10755.4|10753.4|10744.4|10742.4|10759.4|10757.4|10744.4|10742.4|300
1700232000000|2023-11-17 14:40:00|10744.9|10742.9|10746.4|10744.4|10747.4|10745.4|10737.4|10735.4|252
1700232300000|2023-11-17 14:45:00|10747.4|10745.4|10749.4|10747.4|10751.4|10749.4|10746.4|10744.4|139
1700232600000|2023-11-17 14:50:00|10748.4|10746.4|10745.4|10743.4|10750.4|10748.4|10742.4|10740.4|203
1700232900000|2023-11-17 14:55:00|10743.9|10741.9|10746.4|10744.4|10747.4|10745.4|10739.9|10737.9|237
1700233200000|2023-11-17 15:00:00|10745.9|10743.9|10749.4|10747.4|10750.4|10748.4|10742.4|10740.4|177
1700233500000|2023-11-17 15:05:00|10750.4|10748.4|10748.9|10746.9|10754.4|10752.4|10748.4|10746.4|312
1700233800000|2023-11-17 15:10:00|10748.4|10746.4|10749.9|10747.9|10751.9|10749.9|10743.9|10741.9|139
1700234100000|2023-11-17 15:15:00|10749.4|10747.4|10746.9|10744.9|10752.4|10750.4|10745.9|10743.9|533
1700234400000|2023-11-17 15:20:00|10746.4|10744.4|10746.9|10744.9|10747.9|10745.9|10741.9|10739.9|145
1700234700000|2023-11-17 15:25:00|10746.4|10744.4|10747.9|10745.9|10748.4|10746.4|10742.4|10740.4|194
1700235000000|2023-11-17 15:30:00|10747.4|10745.4|10744.4|10742.4|10747.9|10745.9|10742.9|10740.9|74
1700235300000|2023-11-17 15:35:00|10743.9|10741.9|10743.9|10741.9|10746.4|10744.4|10742.9|10740.9|262
1700235600000|2023-11-17 15:40:00|10743.4|10741.4|10745.9|10743.9|10748.4|10746.4|10741.9|10739.9|256
1700235900000|2023-11-17 15:45:00|10746.9|10744.9|10749.9|10747.9|10750.9|10748.9|10743.9|10741.9|240
1700236200000|2023-11-17 15:50:00|10750.4|10748.4|10749.9|10747.9|10750.9|10748.9|10746.4|10744.4|133
1700236500000|2023-11-17 15:55:00|10749.4|10747.4|10745.9|10743.9|10749.9|10747.9|10745.4|10743.4|100
1700236800000|2023-11-17 16:00:00|10745.4|10743.4|10743.4|10741.4|10747.4|10745.4|10741.9|10739.9|274
1700237100000|2023-11-17 16:05:00|10742.9|10740.9|10746.9|10744.9|10746.9|10744.9|10741.9|10739.9|361
1700237400000|2023-11-17 16:10:00|10746.4|10744.4|10749.9|10747.9|10751.9|10749.9|10744.9|10742.9|263
1700237700000|2023-11-17 16:15:00|10749.4|10747.4|10742.9|10740.9|10750.9|10748.9|10741.9|10739.9|602
1700238000000|2023-11-17 16:20:00|10742.4|10740.4|10743.4|10741.4|10745.9|10743.9|10739.9|10737.9|423
1700238300000|2023-11-17 16:25:00|10742.9|10740.9|10741.9|10739.9|10748.9|10746.9|10740.9|10738.9|1347
1700238600000|2023-11-17 16:30:00|10741.4|10739.4|10747.9|10745.9|10749.9|10747.9|10739.4|10737.4|1243
1700238900000|2023-11-17 16:35:00|10746.9|10744.9|10750.9|10748.9|10751.9|10749.9|10746.9|10744.9|293
1700239200000|2023-11-17 16:40:00|10751.9|10749.9|10752.9|10750.9|10752.9|10750.9|10747.9|10745.9|100
1700239500000|2023-11-17 16:45:00|10753.4|10751.4|10750.4|10748.4|10753.4|10751.4|10749.9|10747.9|112
1700239800000|2023-11-17 16:50:00|10750.9|10748.9|10751.4|10749.4|10752.9|10750.9|10749.9|10747.9|22
1700240100000|2023-11-17 16:55:00|10750.9|10748.9|10753.4|10751.4|10754.4|10752.4|10750.9|10748.9|30
1700240400000|2023-11-17 17:00:00|10752.4|10750.4|10753.4|10751.4|10755.9|10753.9|10751.9|10749.9|91
1700240700000|2023-11-17 17:05:00|10753.9|10751.9|10754.4|10752.4|10755.9|10753.9|10753.4|10751.4|76
1700241000000|2023-11-17 17:10:00|10753.9|10751.9|10753.4|10751.4|10755.4|10753.4|10752.4|10750.4|21
1700241300000|2023-11-17 17:15:00|10752.9|10750.9|10752.4|10750.4|10754.9|10752.9|10751.4|10749.4|52
1700241600000|2023-11-17 17:20:00|10752.9|10750.9|10749.4|10747.4|10752.9|10750.9|10748.9|10746.9|26
1700241900000|2023-11-17 17:25:00|10748.9|10746.9|10749.4|10747.4|10749.9|10747.9|10747.4|10745.4|8
1700242200000|2023-11-17 17:30:00|10749.9|10747.9|10749.4|10747.4|10749.9|10747.9|10748.4|10746.4|8
1700242500000|2023-11-17 17:35:00|10748.9|10746.9|10748.4|10746.4|10750.9|10748.9|10748.4|10746.4|82
1700242800000|2023-11-17 17:40:00|10747.9|10745.9|10748.4|10746.4|10748.9|10746.9|10747.9|10745.9|16
1700243100000|2023-11-17 17:45:00|10747.9|10745.9|10747.4|10745.4|10747.9|10745.9|10745.9|10743.9|12
1700243400000|2023-11-17 17:50:00|10746.9|10744.9|10746.4|10744.4|10747.9|10745.9|10746.4|10744.4|9
1700243700000|2023-11-17 17:55:00|10745.9|10743.9|10747.9|10745.9|10747.9|10745.9|10744.9|10742.9|6
1700244000000|2023-11-17 18:00:00|10747.4|10745.4|10743.9|10741.9|10747.9|10745.9|10743.9|10741.9|19
1700244300000|2023-11-17 18:05:00|10744.4|10742.4|10741.9|10739.9|10744.4|10742.4|10741.9|10739.9|18
1700244600000|2023-11-17 18:10:00|10741.4|10739.4|10743.4|10741.4|10743.4|10741.4|10739.9|10737.9|24
1700244900000|2023-11-17 18:15:00|10743.9|10741.9|10743.4|10741.4|10743.9|10741.9|10742.4|10740.4|12
1700245200000|2023-11-17 18:20:00|10743.9|10741.9|10743.4|10741.4|10744.4|10742.4|10743.4|10741.4|8
1700245500000|2023-11-17 18:25:00|10742.9|10740.9|10740.9|10738.9|10743.4|10741.4|10740.4|10738.4|23
1700245800000|2023-11-17 18:30:00|10741.4|10739.4|10741.4|10739.4|10743.4|10741.4|10740.9|10738.9|41
1700246100000|2023-11-17 18:35:00|10741.9|10739.9|10745.9|10743.9|10745.9|10743.9|10741.9|10739.9|35
1700246400000|2023-11-17 18:40:00|10746.4|10744.4|10747.4|10745.4|10748.4|10746.4|10746.4|10744.4|81
1700246700000|2023-11-17 18:45:00|10746.9|10744.9|10744.9|10742.9|10746.9|10744.9|10744.9|10742.9|11
1700247000000|2023-11-17 18:50:00|10745.4|10743.4|10745.4|10743.4|10745.9|10743.9|10745.4|10743.4|4
1700247300000|2023-11-17 18:55:00|10745.9|10743.9|10744.4|10742.4|10745.9|10743.9|10744.4|10742.4|9
1700247600000|2023-11-17 19:00:00|10744.9|10742.9|10742.9|10740.9|10745.9|10743.9|10742.9|10740.9|15
1700247900000|2023-11-17 19:05:00|10742.4|10740.4|10744.4|10742.4|10744.4|10742.4|10741.9|10739.9|15
1700248200000|2023-11-17 19:10:00|10744.9|10742.9|10741.4|10739.4|10745.4|10743.4|10740.4|10738.4|59
1700248500000|2023-11-17 19:15:00|10741.9|10739.9|10743.4|10741.4|10743.4|10741.4|10741.9|10739.9|10
1700248800000|2023-11-17 19:20:00|10742.9|10740.9|10741.4|10739.4|10742.9|10740.9|10741.4|10739.4|2
1700249100000|2023-11-17 19:25:00|10740.9|10738.9|10740.4|10738.4|10740.9|10738.9|10740.4|10738.4|11
1700249400000|2023-11-17 19:30:00|10739.9|10737.9|10740.4|10738.4|10740.9|10738.9|10739.9|10737.9|11
1700249700000|2023-11-17 19:35:00|10740.9|10738.9|10738.4|10736.4|10741.4|10739.4|10738.4|10736.4|8
1700250000000|2023-11-17 19:40:00|10738.9|10736.9|10740.9|10738.9|10740.9|10738.9|10738.9|10736.9|13
1700250300000|2023-11-17 19:45:00|10741.4|10739.4|10739.4|10737.4|10741.9|10739.9|10739.4|10737.4|10
1700250600000|2023-11-17 19:50:00|10740.4|10738.4|10741.4|10739.4|10742.9|10740.9|10739.9|10737.9|24
1700250900000|2023-11-17 19:55:00|10740.4|10738.4|10740.4|10738.4|10740.9|10738.9|10740.4|10738.4|9
1700251200000|2023-11-17 20:00:00|10739.9|10737.9|10739.4|10737.4|10740.4|10738.4|10732.9|10730.9|566
1700251500000|2023-11-17 20:05:00|10739.9|10737.9|10739.4|10737.4|10740.4|10738.4|10739.4|10737.4|3
1700251800000|2023-11-17 20:10:00|10740.4|10738.4|10738.4|10736.4|10740.4|10738.4|10738.4|10736.4|5
1700252100000|2023-11-17 20:15:00|10736.9|10734.9|10740.4|10738.4|10740.4|10738.4|10736.9|10734.9|12
1700252400000|2023-11-17 20:20:00|10739.9|10737.9|10739.9|10737.9|10739.9|10737.9|10739.9|10737.9|0
1700252700000|2023-11-17 20:25:00|10740.9|10738.9|10741.4|10739.4|10743.4|10741.4|10740.9|10738.9|19
1700253000000|2023-11-17 20:30:00|10740.9|10738.9|10737.9|10735.9|10740.9|10738.9|10736.9|10734.9|19
1700253300000|2023-11-17 20:35:00|10737.4|10735.4|10737.4|10735.4|10739.9|10737.9|10737.4|10735.4|13
1700253600000|2023-11-17 20:40:00|10736.4|10734.4|10737.4|10735.4|10740.4|10738.4|10735.9|10733.9|36
1700253900000|2023-11-17 20:45:00|10736.9|10734.9|10737.4|10735.4|10737.9|10735.9|10736.9|10734.9|8
1700254200000|2023-11-17 20:50:00|10736.9|10734.9|10738.4|10736.4|10740.4|10738.4|10736.4|10734.4|42
1700254500000|2023-11-17 20:55:00|10738.9|10736.9|10748.4|10742.4|10748.4|10742.9|10738.4|10736.4|79
1700254800000|2023-11-17 21:00:00|10747.7|10741.7|10746.6|10740.6|10749|10743|10745.9|10739.9|0
1700255100000|2023-11-17 21:05:00|10746.2|10740.2|10746.2|10740.2|10746.6|10740.6|10744.1|10738.1|0
1700255400000|2023-11-17 21:10:00|10745.9|10739.9|10744.1|10738.1|10745.9|10739.9|10743.7|10737.7|0
1700255700000|2023-11-17 21:15:00|10743.7|10737.7|10744.9|10738.9|10745.2|10739.2|10743.7|10737.7|0
1700256000000|2023-11-17 21:20:00|10744.8|10738.8|10744.1|10738.1|10745.2|10739.2|10744.1|10738.1|0
1700256300000|2023-11-17 21:25:00|10744.4|10738.4|10746.8|10740.8|10746.8|10740.8|10744.1|10738.1|0
1700256600000|2023-11-17 21:30:00|10746.5|10740.5|10744|10738|10746.5|10740.5|10744|10738|0
1700256900000|2023-11-17 21:35:00|10745|10739|10745|10739|10745.3|10739.3|10745|10739|0
1700257200000|2023-11-17 21:40:00|10744.7|10738.7|10745|10739|10745.3|10739.3|10744.7|10738.7|0
1700257500000|2023-11-17 21:45:00|10745.3|10739.3|10744.7|10738.7|10745.7|10739.7|10744|10738|0
1700257800000|2023-11-17 21:50:00|10744.3|10738.3|10744.7|10738.7|10744.7|10738.7|10744.3|10738.3|0
1700258100000|2023-11-17 21:55:00|10744.3|10738.3|10743|10737|10744.7|10738.7|10742.8|10736.8|0
1700434800000|2023-11-19 23:00:00|10748|10742|10748.3|10742.3|10749.3|10743.3|10746.4|10740.4|0
1700435100000|2023-11-19 23:05:00|10748|10742|10749.7|10743.7|10751.1|10745.1|10747.1|10741.1|0
1700435400000|2023-11-19 23:10:00|10749.4|10743.4|10747.6|10741.6|10750.1|10744.1|10745.5|10739.5|0
1700435700000|2023-11-19 23:15:00|10747.9|10741.9|10744.3|10738.3|10748.6|10742.6|10743.7|10737.7|0
1700436000000|2023-11-19 23:20:00|10744|10738|10742.7|10736.7|10744.3|10738.3|10742|10736|0
1700436300000|2023-11-19 23:25:00|10742.6|10736.6|10742.3|10736.3|10743.3|10737.3|10742.3|10736.3|0
1700436600000|2023-11-19 23:30:00|10742.6|10736.6|10744.8|10738.8|10744.8|10738.8|10742.6|10736.6|0
1700436900000|2023-11-19 23:35:00|10744.3|10738.3|10745.1|10739.1|10745.1|10739.1|10744|10738|0
1700437200000|2023-11-19 23:40:00|10745.5|10739.5|10746.9|10740.9|10746.9|10740.9|10745.1|10739.1|0
1700437500000|2023-11-19 23:45:00|10746.8|10740.8|10746.6|10740.6|10747.6|10741.6|10745.8|10739.8|0
1700437800000|2023-11-19 23:50:00|10746.9|10740.9|10747.3|10741.3|10747.3|10741.3|10746.1|10740.1|0
1700438100000|2023-11-19 23:55:00|10747.6|10741.6|10747.3|10741.3|10748.3|10742.3|10746.9|10740.9|0
1700438400000|2023-11-20 00:00:00|10747.6|10741.6|10746.1|10740.1|10747.6|10741.6|10745.5|10739.5|0
1700438700000|2023-11-20 00:05:00|10746|10740|10745.8|10739.8|10746.9|10740.9|10745.5|10739.5|0
1700439000000|2023-11-20 00:10:00|10745.7|10739.7|10739.8|10733.8|10746.1|10740.1|10739.8|10733.8|0
1700439300000|2023-11-20 00:15:00|10740.1|10734.1|10748.6|10742.6|10750|10744|10739.8|10733.8|0
1700439900000|2023-11-20 00:25:00|10750.1|10744.1|10750|10744|10750.1|10744.1|10750|10744|0
1700440500000|2023-11-20 00:35:00|10750.1|10744.1|10750|10744|10750.1|10744.1|10750|10744|0
1700440800000|2023-11-20 00:40:00|10748.6|10742.6|10750.1|10744.1|10750.1|10744.1|10748.6|10742.6|0
1700441100000|2023-11-20 00:45:00|10750|10744|10750.1|10744.1|10751.5|10745.5|10750|10744|0
1700441400000|2023-11-20 00:50:00|10748.6|10742.6|10744.3|10738.3|10748.6|10742.6|10744.3|10738.3|0
1700442000000|2023-11-20 01:00:00|10742.8|10736.8|10744.3|10738.3|10744.3|10738.3|10742.8|10736.8|0
1700442300000|2023-11-20 01:05:00|10745|10739|10745.7|10739.7|10745.8|10739.8|10745|10739|0
1700442600000|2023-11-20 01:10:00|10745.8|10739.8|10745.8|10739.8|10745.8|10739.8|10745.7|10739.7|0
1700442900000|2023-11-20 01:15:00|10751.2|10745.2|10751.2|10745.2|10752.6|10746.6|10751.1|10745.1|0
1700443200000|2023-11-20 01:20:00|10751.1|10745.1|10749.7|10743.7|10751.1|10745.1|10749.6|10743.6|0
1700443500000|2023-11-20 01:25:00|10749.6|10743.6|10749.7|10743.7|10750.4|10744.4|10748.2|10742.2|0
1700443800000|2023-11-20 01:30:00|10742.8|10736.8|10742.8|10736.8|10744.3|10738.3|10742.8|10736.8|0
1700444100000|2023-11-20 01:35:00|10744.3|10738.3|10744.3|10738.3|10745.7|10739.7|10742.8|10736.8|0
1700444400000|2023-11-20 01:40:00|10744.2|10738.2|10742.8|10736.8|10745.7|10739.7|10742.8|10736.8|0
1700445000000|2023-11-20 01:50:00|10744.2|10738.2|10744.3|10738.3|10744.3|10738.3|10744.2|10738.2|0
1700445300000|2023-11-20 01:55:00|10744.2|10738.2|10744.2|10738.2|10744.2|10738.2|10742.8|10736.8|0
1700445600000|2023-11-20 02:00:00|10744.3|10738.3|10744.3|10738.3|10745.7|10739.7|10744.2|10738.2|0
1700445900000|2023-11-20 02:05:00|10744.2|10738.2|10745.7|10739.7|10745.7|10739.7|10742.8|10736.8|0
1700446200000|2023-11-20 02:10:00|10744.3|10738.3|10744.3|10738.3|10745|10739|10744.2|10738.2|0
1700446500000|2023-11-20 02:15:00|10744.2|10738.2|10745.7|10739.7|10747.1|10741.1|10744.2|10738.2|0
1700446800000|2023-11-20 02:20:00|10745|10739|10747.2|10741.2|10747.2|10741.2|10745|10739|0
1700447100000|2023-11-20 02:25:00|10746.4|10740.4|10746.5|10740.5|10747.2|10741.2|10745.7|10739.7|0
1700447400000|2023-11-20 02:30:00|10745.8|10739.8|10745.7|10739.7|10745.8|10739.8|10744.3|10738.3|0
1700447700000|2023-11-20 02:35:00|10745.8|10739.8|10747.2|10741.2|10747.2|10741.2|10745.7|10739.7|0
1700448000000|2023-11-20 02:40:00|10745.7|10739.7|10747.2|10741.2|10747.2|10741.2|10745.7|10739.7|0
1700448300000|2023-11-20 02:45:00|10745.8|10739.8|10744.3|10738.3|10745.8|10739.8|10743.6|10737.6|0
1700448900000|2023-11-20 02:55:00|10743.6|10737.6|10744.3|10738.3|10744.3|10738.3|10742.9|10736.9|0
1700449200000|2023-11-20 03:00:00|10742.9|10736.9|10741.4|10735.4|10742.9|10736.9|10741.4|10735.4|0
1700449500000|2023-11-20 03:05:00|10740|10734|10740|10734|10740|10734|10740|10734|0
1700449800000|2023-11-20 03:10:00|10741.4|10735.4|10741.4|10735.4|10741.5|10735.5|10740|10734|0
1700450100000|2023-11-20 03:15:00|10742.9|10736.9|10742.9|10736.9|10742.9|10736.9|10741.4|10735.4|0
1700450400000|2023-11-20 03:20:00|10743.6|10737.6|10744.3|10738.3|10744.3|10738.3|10742.8|10736.8|0
1700450700000|2023-11-20 03:25:00|10742.9|10736.9|10742.8|10736.8|10742.9|10736.9|10742.8|10736.8|0
1700451000000|2023-11-20 03:30:00|10742.1|10736.1|10742.9|10736.9|10742.9|10736.9|10742.1|10736.1|0
1700451300000|2023-11-20 03:35:00|10744.3|10738.3|10742.8|10736.8|10744.3|10738.3|10742.8|10736.8|0
1700451900000|2023-11-20 03:45:00|10742.1|10736.1|10742.8|10736.8|10742.8|10736.8|10742.1|10736.1|0
1700452200000|2023-11-20 03:50:00|10741.4|10735.4|10741.4|10735.4|10742.8|10736.8|10741.4|10735.4|0
1700452500000|2023-11-20 03:55:00|10739.9|10733.9|10739.9|10733.9|10741.4|10735.4|10738.5|10732.5|0
1700452800000|2023-11-20 04:00:00|10739.2|10733.2|10739.9|10733.9|10739.9|10733.9|10738.5|10732.5|0
1700453100000|2023-11-20 04:05:00|10738.5|10732.5|10741.4|10735.4|10741.4|10735.4|10738.5|10732.5|0
1700453400000|2023-11-20 04:10:00|10739.9|10733.9|10741.4|10735.4|10741.4|10735.4|10739.9|10733.9|0
1700454000000|2023-11-20 04:20:00|10742.8|10736.8|10739.9|10733.9|10742.8|10736.8|10739.9|10733.9|0
1700454600000|2023-11-20 04:30:00|10738.5|10732.5|10738.5|10732.5|10739.9|10733.9|10738.5|10732.5|0
1700456400000|2023-11-20 05:00:00|10739.9|10733.9|10738.5|10732.5|10739.9|10733.9|10738.5|10732.5|0
1700456700000|2023-11-20 05:05:00|10739.9|10733.9|10738.5|10732.5|10739.9|10733.9|10738.5|10732.5|0
1700457000000|2023-11-20 05:10:00|10739.9|10733.9|10738.5|10732.5|10739.9|10733.9|10738.5|10732.5|0
1700457300000|2023-11-20 05:15:00|10739.9|10733.9|10741.4|10735.4|10741.4|10735.4|10739.9|10733.9|0
1700457600000|2023-11-20 05:20:00|10742.8|10736.8|10742.8|10736.8|10742.8|10736.8|10742.8|10736.8|0
1700457900000|2023-11-20 05:25:00|10741.4|10735.4|10742.8|10736.8|10742.8|10736.8|10741.4|10735.4|0
1700458200000|2023-11-20 05:30:00|10743.5|10737.5|10742.8|10736.8|10744.2|10738.2|10742.8|10736.8|0
1700458500000|2023-11-20 05:35:00|10741.4|10735.4|10741.4|10735.4|10741.4|10735.4|10741.3|10735.3|0
1700458800000|2023-11-20 05:40:00|10741.3|10735.3|10741.3|10735.3|10741.4|10735.4|10739.9|10733.9|0
1700459100000|2023-11-20 05:45:00|10741.4|10735.4|10739.9|10733.9|10741.4|10735.4|10739.9|10733.9|0
1700459400000|2023-11-20 05:50:00|10739.8|10733.8|10736.9|10730.9|10739.8|10733.8|10735.5|10729.5|0
1700460000000|2023-11-20 06:00:00|10737.7|10731.7|10738.4|10732.4|10738.4|10732.4|10736.9|10730.9|0
1700460300000|2023-11-20 06:05:00|10739.8|10733.8|10739.8|10733.8|10739.8|10733.8|10737.6|10731.6|0
1700460600000|2023-11-20 06:10:00|10738.4|10732.4|10743.4|10737.4|10743.4|10737.4|10738.4|10732.4|0
1700460900000|2023-11-20 06:15:00|10748.8|10742.8|10747.3|10741.3|10748.8|10742.8|10747.3|10741.3|0
1700461200000|2023-11-20 06:20:00|10748.7|10742.7|10742.3|10736.3|10748.8|10742.8|10742.3|10736.3|0
1700461500000|2023-11-20 06:25:00|10743|10737|10742.3|10736.3|10743.8|10737.8|10742.3|10736.3|0
1700461800000|2023-11-20 06:30:00|10737|10731|10738.4|10732.4|10738.4|10732.4|10736.9|10730.9|0
1700462100000|2023-11-20 06:35:00|10736.9|10730.9|10737|10731|10737.7|10731.7|10736.9|10730.9|0
1700462400000|2023-11-20 06:40:00|10738.4|10732.4|10736.9|10730.9|10738.4|10732.4|10736.9|10730.9|0
1700462700000|2023-11-20 06:45:00|10735.5|10729.5|10735.5|10729.5|10735.5|10729.5|10734.1|10728.1|0
1700463000000|2023-11-20 06:50:00|10736.2|10730.2|10727.1|10721.1|10737|10731|10727.1|10721.1|0
1700463300000|2023-11-20 06:55:00|10728.5|10722.5|10718|10712|10729|10723|10718|10712|0
1700463600000|2023-11-20 07:00:00|10731.4|10729.4|10729.4|10727.4|10736.9|10734.9|10725.9|10723.9|90
1700463900000|2023-11-20 07:05:00|10729.9|10727.9|10730.9|10728.9|10730.9|10728.9|10727.4|10725.4|30
1700464200000|2023-11-20 07:10:00|10731.4|10729.4|10731.9|10729.9|10731.9|10729.9|10731.4|10729.4|4
1700464500000|2023-11-20 07:15:00|10732.4|10730.4|10732.9|10730.9|10733.4|10731.4|10731.9|10729.9|5
1700464800000|2023-11-20 07:20:00|10732.4|10730.4|10731.9|10729.9|10732.9|10730.9|10731.9|10729.9|5
1700465100000|2023-11-20 07:25:00|10733.4|10731.4|10725.4|10723.4|10733.4|10731.4|10725.4|10723.4|71
1700465400000|2023-11-20 07:30:00|10725.9|10723.9|10729.9|10727.9|10730.4|10728.4|10724.4|10722.4|43
1700465700000|2023-11-20 07:35:00|10729.4|10727.4|10729.4|10727.4|10729.9|10727.9|10727.9|10725.9|6
1700466000000|2023-11-20 07:40:00|10728.9|10726.9|10727.9|10725.9|10728.9|10726.9|10726.4|10724.4|15
1700466300000|2023-11-20 07:45:00|10727.4|10725.4|10723.9|10721.9|10729.9|10727.9|10723.9|10721.9|11
1700466600000|2023-11-20 07:50:00|10723.4|10721.4|10724.4|10722.4|10727.4|10725.4|10721.9|10719.9|30
1700466900000|2023-11-20 07:55:00|10724.9|10722.9|10719.4|10717.4|10725.9|10723.9|10716.9|10714.9|188
1700467200000|2023-11-20 08:00:00|10721.9|10719.9|10730.4|10728.4|10732.4|10730.4|10714.4|10712.4|764
1700467500000|2023-11-20 08:05:00|10730.9|10728.9|10730.9|10728.9|10735.9|10733.9|10724.4|10722.4|408
1700467800000|2023-11-20 08:10:00|10730.4|10728.4|10735.4|10733.4|10738.9|10736.9|10729.4|10727.4|360
1700468100000|2023-11-20 08:15:00|10735.9|10733.9|10736.9|10734.9|10739.4|10737.4|10729.9|10727.9|308
1700468400000|2023-11-20 08:20:00|10735.9|10733.9|10729.9|10727.9|10738.9|10736.9|10729.9|10727.9|208
1700468700000|2023-11-20 08:25:00|10729.4|10727.4|10729.9|10727.9|10737.4|10735.4|10728.4|10726.4|210
1700469000000|2023-11-20 08:30:00|10730.4|10728.4|10731.9|10729.9|10735.4|10733.4|10729.9|10727.9|332
1700469300000|2023-11-20 08:35:00|10731.4|10729.4|10736.9|10734.9|10739.4|10737.4|10730.9|10728.9|314
1700469600000|2023-11-20 08:40:00|10736.1|10734.1|10735.1|10733.1|10736.6|10734.6|10727.6|10725.6|195
1700469900000|2023-11-20 08:45:00|10734.6|10732.6|10731.6|10729.6|10737.6|10735.6|10730.1|10728.1|195
1700470200000|2023-11-20 08:50:00|10732.6|10730.6|10735.1|10733.1|10738.6|10736.6|10731.6|10729.6|220
1700470500000|2023-11-20 08:55:00|10734.6|10732.6|10723.6|10721.6|10736.6|10734.6|10723.1|10721.1|294
1700470800000|2023-11-20 09:00:00|10724.1|10722.1|10725.6|10723.6|10730.1|10728.1|10721.1|10719.1|266
1700471100000|2023-11-20 09:05:00|10726.1|10724.1|10734.6|10732.6|10735.1|10733.1|10724.6|10722.6|137
1700471400000|2023-11-20 09:10:00|10734.1|10732.1|10729.6|10727.6|10734.6|10732.6|10727.6|10725.6|122
1700471700000|2023-11-20 09:15:00|10730.1|10728.1|10730.6|10728.6|10731.6|10729.6|10725.1|10723.1|111
1700472000000|2023-11-20 09:20:00|10730.1|10728.1|10731.6|10729.6|10733.1|10731.1|10728.6|10726.6|154
1700472300000|2023-11-20 09:25:00|10731.1|10729.1|10730.1|10728.1|10732.1|10730.1|10726.6|10724.6|100
1700472600000|2023-11-20 09:30:00|10730.6|10728.6|10732.6|10730.6|10734.1|10732.1|10728.1|10726.1|82
1700472900000|2023-11-20 09:35:00|10733.1|10731.1|10731.1|10729.1|10733.6|10731.6|10725.1|10723.1|118
1700473200000|2023-11-20 09:40:00|10730.6|10728.6|10735.6|10733.6|10736.1|10734.1|10730.1|10728.1|100
1700473500000|2023-11-20 09:45:00|10736.1|10734.1|10735.1|10733.1|10737.6|10735.6|10732.1|10730.1|98
1700473800000|2023-11-20 09:50:00|10734.6|10732.6|10738.1|10736.1|10739.1|10737.1|10734.1|10732.1|144
1700474100000|2023-11-20 09:55:00|10737.6|10735.6|10732.6|10730.6|10737.6|10735.6|10732.6|10730.6|92
1700474400000|2023-11-20 10:00:00|10733.1|10731.1|10742.6|10740.6|10742.6|10740.6|10731.6|10729.6|456
1700474700000|2023-11-20 10:05:00|10742.1|10740.1|10740.1|10738.1|10742.6|10740.6|10736.6|10734.6|242
1700475000000|2023-11-20 10:10:00|10739.6|10737.6|10742.1|10740.1|10742.1|10740.1|10737.6|10735.6|135
1700475300000|2023-11-20 10:15:00|10742.6|10740.6|10741.1|10739.1|10743.1|10741.1|10738.6|10736.6|158
1700475600000|2023-11-20 10:20:00|10740.6|10738.6|10732.6|10730.6|10741.1|10739.1|10732.6|10730.6|127
1700475900000|2023-11-20 10:25:00|10733.1|10731.1|10730.6|10728.6|10733.6|10731.6|10730.1|10728.1|95
1700476200000|2023-11-20 10:30:00|10730.1|10728.1|10733.6|10731.6|10737.6|10735.6|10728.6|10726.6|701
1700476500000|2023-11-20 10:35:00|10733.1|10731.1|10735.1|10733.1|10735.6|10733.6|10728.6|10726.6|339
1700476800000|2023-11-20 10:40:00|10734.6|10732.6|10726.1|10724.1|10734.6|10732.6|10723.1|10721.1|147
1700477100000|2023-11-20 10:45:00|10726.6|10724.6|10727.1|10725.1|10729.1|10727.1|10725.6|10723.6|83
1700477400000|2023-11-20 10:50:00|10726.6|10724.6|10728.1|10726.1|10729.6|10727.6|10725.1|10723.1|47
1700477700000|2023-11-20 10:55:00|10728.6|10726.6|10727.1|10725.1|10729.6|10727.6|10725.1|10723.1|45
1700478000000|2023-11-20 11:00:00|10726.6|10724.6|10727.1|10725.1|10728.1|10726.1|10724.1|10722.1|63
1700478300000|2023-11-20 11:05:00|10727.6|10725.6|10724.6|10722.6|10728.6|10726.6|10724.1|10722.1|89
1700478600000|2023-11-20 11:10:00|10724.1|10722.1|10727.1|10725.1|10727.6|10725.6|10723.6|10721.6|83
1700478900000|2023-11-20 11:15:00|10726.6|10724.6|10721.6|10719.6|10727.6|10725.6|10721.6|10719.6|71
1700479200000|2023-11-20 11:20:00|10722.6|10720.6|10725.1|10723.1|10727.6|10725.6|10720.6|10718.6|114
1700479500000|2023-11-20 11:25:00|10724.6|10722.6|10719.6|10717.6|10726.6|10724.6|10719.1|10717.1|111
1700479800000|2023-11-20 11:30:00|10720.1|10718.1|10718.6|10716.6|10720.6|10718.6|10717.6|10715.6|74
1700480100000|2023-11-20 11:35:00|10718.1|10716.1|10717.1|10715.1|10718.6|10716.6|10715.6|10713.6|67
1700480400000|2023-11-20 11:40:00|10717.6|10715.6|10717.6|10715.6|10719.6|10717.6|10715.1|10713.1|81
1700480700000|2023-11-20 11:45:00|10717.1|10715.1|10716.6|10714.6|10718.6|10716.6|10715.6|10713.6|67
1700481000000|2023-11-20 11:50:00|10717.1|10715.1|10718.6|10716.6|10720.6|10718.6|10716.6|10714.6|44
1700481300000|2023-11-20 11:55:00|10719.1|10717.1|10713.6|10711.6|10719.6|10717.6|10713.6|10711.6|102
1700481600000|2023-11-20 12:00:00|10712.6|10710.6|10717.1|10715.1|10717.6|10715.6|10710.6|10708.6|101
1700481900000|2023-11-20 12:05:00|10716.6|10714.6|10720.6|10718.6|10721.1|10719.1|10714.6|10712.6|84
1700482200000|2023-11-20 12:10:00|10721.1|10719.1|10724.6|10722.6|10728.1|10726.1|10720.6|10718.6|66
1700482500000|2023-11-20 12:15:00|10725.1|10723.1|10722.6|10720.6|10725.6|10723.6|10720.6|10718.6|49
1700482800000|2023-11-20 12:20:00|10722.1|10720.1|10718.6|10716.6|10723.6|10721.6|10718.6|10716.6|55
1700483100000|2023-11-20 12:25:00|10717.6|10715.6|10712.6|10710.6|10718.6|10716.6|10712.6|10710.6|178
1700483400000|2023-11-20 12:30:00|10711.6|10709.6|10712.6|10710.6|10715.6|10713.6|10710.6|10708.6|64
1700483700000|2023-11-20 12:35:00|10711.6|10709.6|10713.1|10711.1|10713.6|10711.6|10709.6|10707.6|60
1700484000000|2023-11-20 12:40:00|10713.7|10711.7|10711.2|10709.2|10714.2|10712.2|10708.7|10706.7|41
1700484300000|2023-11-20 12:45:00|10710.2|10708.2|10712.2|10710.2|10712.2|10710.2|10709.2|10707.2|308
1700484600000|2023-11-20 12:50:00|10711.7|10709.7|10711.2|10709.2|10712.2|10710.2|10708.7|10706.7|82
1700484900000|2023-11-20 12:55:00|10711.7|10709.7|10708.2|10706.2|10712.2|10710.2|10708.2|10706.2|59
1700485200000|2023-11-20 13:00:00|10708.7|10706.7|10704.2|10702.2|10711.2|10709.2|10701.7|10699.7|379
1700485500000|2023-11-20 13:05:00|10703.7|10701.7|10703.2|10701.2|10707.2|10705.2|10701.2|10699.2|178
1700485800000|2023-11-20 13:10:00|10703.7|10701.7|10708.7|10706.7|10709.7|10707.7|10700.2|10698.2|757
1700486100000|2023-11-20 13:15:00|10709.2|10707.2|10714.2|10712.2|10716.2|10714.2|10708.2|10706.2|715
1700486400000|2023-11-20 13:20:00|10714.7|10712.7|10715.2|10713.2|10719.2|10717.2|10713.2|10711.2|154
1700486700000|2023-11-20 13:25:00|10715.7|10713.7|10717.2|10715.2|10717.7|10715.7|10712.2|10710.2|84
1700487000000|2023-11-20 13:30:00|10717.7|10715.7|10723.2|10721.2|10724.2|10722.2|10715.2|10713.2|138
1700487300000|2023-11-20 13:35:00|10722.7|10720.7|10726.7|10724.7|10728.2|10726.2|10722.2|10720.2|111
1700487600000|2023-11-20 13:40:00|10727.2|10725.2|10728.7|10726.7|10729.2|10727.2|10725.2|10723.2|104
1700487900000|2023-11-20 13:45:00|10728.2|10726.2|10729.2|10727.2|10730.2|10728.2|10726.7|10724.7|62
1700488200000|2023-11-20 13:50:00|10728.7|10726.7|10731.2|10729.2|10732.7|10730.7|10728.7|10726.7|88
1700488500000|2023-11-20 13:55:00|10730.7|10728.7|10729.2|10727.2|10735.2|10733.2|10729.2|10727.2|97
1700488800000|2023-11-20 14:00:00|10729.7|10727.7|10726.7|10724.7|10732.7|10730.7|10726.2|10724.2|162
1700489100000|2023-11-20 14:05:00|10726.2|10724.2|10729.2|10727.2|10730.2|10728.2|10725.2|10723.2|154
1700489400000|2023-11-20 14:10:00|10729.7|10727.7|10738.2|10736.2|10738.2|10736.2|10729.2|10727.2|93
1700489700000|2023-11-20 14:15:00|10738.7|10736.7|10735.2|10733.2|10739.2|10737.2|10733.2|10731.2|84
1700490000000|2023-11-20 14:20:00|10734.7|10732.7|10731.2|10729.2|10735.2|10733.2|10731.2|10729.2|69
1700490300000|2023-11-20 14:25:00|10731.7|10729.7|10727.2|10725.2|10735.2|10733.2|10726.7|10724.7|129
1700490600000|2023-11-20 14:30:00|10727.7|10725.7|10726.2|10724.2|10728.2|10726.2|10721.2|10719.2|265
1700490900000|2023-11-20 14:35:00|10725.7|10723.7|10729.2|10727.2|10732.7|10730.7|10724.2|10722.2|167
1700491200000|2023-11-20 14:40:00|10729.7|10727.7|10725.2|10723.2|10730.2|10728.2|10725.2|10723.2|143
1700491500000|2023-11-20 14:45:00|10724.2|10722.2|10719.7|10717.7|10725.7|10723.7|10719.2|10717.2|189
1700491800000|2023-11-20 14:50:00|10720.2|10718.2|10734.2|10732.2|10734.7|10732.7|10719.2|10717.2|324
1700492100000|2023-11-20 14:55:00|10733.7|10731.7|10735.7|10733.7|10736.2|10734.2|10729.2|10727.2|143
1700492400000|2023-11-20 15:00:00|10736.2|10734.2|10732.2|10730.2|10736.2|10734.2|10730.2|10728.2|248
1700492700000|2023-11-20 15:05:00|10733.2|10731.2|10733.2|10731.2|10736.2|10734.2|10730.2|10728.2|135
1700493000000|2023-11-20 15:10:00|10733.7|10731.7|10739.2|10737.2|10742.7|10740.7|10732.2|10730.2|164
1700493300000|2023-11-20 15:15:00|10738.2|10736.2|10739.7|10737.7|10744.2|10742.2|10737.2|10735.2|190
1700493600000|2023-11-20 15:20:00|10740.2|10738.2|10730.7|10728.7|10741.2|10739.2|10728.2|10726.2|127
1700493900000|2023-11-20 15:25:00|10731.2|10729.2|10739.2|10737.2|10740.7|10738.7|10730.2|10728.2|115
1700494200000|2023-11-20 15:30:00|10738.2|10736.2|10737.2|10735.2|10739.2|10737.2|10733.2|10731.2|260
1700494500000|2023-11-20 15:35:00|10737.7|10735.7|10736.2|10734.2|10740.2|10738.2|10735.2|10733.2|141
1700494800000|2023-11-20 15:40:00|10736.7|10734.7|10741.7|10739.7|10743.7|10741.7|10735.2|10733.2|91
1700495100000|2023-11-20 15:45:00|10741.2|10739.2|10746.2|10744.2|10749.2|10747.2|10741.2|10739.2|151
1700495400000|2023-11-20 15:50:00|10745.7|10743.7|10740.7|10738.7|10746.2|10744.2|10740.2|10738.2|158
1700495700000|2023-11-20 15:55:00|10741.2|10739.2|10739.2|10737.2|10741.2|10739.2|10738.2|10736.2|132
1700496000000|2023-11-20 16:00:00|10740.2|10738.2|10742.2|10740.2|10742.2|10740.2|10737.7|10735.7|236
1700496300000|2023-11-20 16:05:00|10742.7|10740.7|10740.2|10738.2|10744.2|10742.2|10740.2|10738.2|145
1700496600000|2023-11-20 16:10:00|10740.7|10738.7|10737.2|10735.2|10743.2|10741.2|10736.7|10734.7|262
1700496900000|2023-11-20 16:15:00|10736.7|10734.7|10743.2|10741.2|10745.2|10743.2|10736.2|10734.2|668
1700497200000|2023-11-20 16:20:00|10743.7|10741.7|10742.2|10740.2|10744.2|10742.2|10739.2|10737.2|248
1700497500000|2023-11-20 16:25:00|10742.7|10740.7|10744.2|10742.2|10745.2|10743.2|10740.7|10738.7|1059
1700497800000|2023-11-20 16:30:00|10742.2|10740.2|10741.7|10739.7|10744.2|10742.2|10740.2|10738.2|661
1700498100000|2023-11-20 16:35:00|10741.2|10739.2|10745.2|10743.2|10746.2|10744.2|10741.2|10739.2|156
1700498400000|2023-11-20 16:40:00|10744.7|10742.7|10743.2|10741.2|10744.7|10742.7|10741.2|10739.2|74
1700498700000|2023-11-20 16:45:00|10744.2|10742.2|10741.2|10739.2|10744.2|10742.2|10740.2|10738.2|107
1700499000000|2023-11-20 16:50:00|10741.7|10739.7|10742.2|10740.2|10743.2|10741.2|10741.2|10739.2|59
1700499300000|2023-11-20 16:55:00|10741.7|10739.7|10741.2|10739.2|10742.7|10740.7|10740.2|10738.2|38
1700499600000|2023-11-20 17:00:00|10740.7|10738.7|10741.2|10739.2|10742.2|10740.2|10740.2|10738.2|62
1700499900000|2023-11-20 17:05:00|10741.7|10739.7|10743.7|10741.7|10744.2|10742.2|10741.7|10739.7|25
1700500200000|2023-11-20 17:10:00|10744.2|10742.2|10746.2|10744.2|10746.2|10744.2|10743.2|10741.2|21
1700500500000|2023-11-20 17:15:00|10746.7|10744.7|10745.7|10743.7|10747.2|10745.2|10745.2|10743.2|19
1700500800000|2023-11-20 17:20:00|10746.2|10744.2|10745.7|10743.7|10746.2|10744.2|10743.7|10741.7|6
1700501100000|2023-11-20 17:25:00|10745.2|10743.2|10742.7|10740.7|10745.7|10743.7|10742.7|10740.7|3
1700501400000|2023-11-20 17:30:00|10743.2|10741.2|10740.2|10738.2|10743.7|10741.7|10740.2|10738.2|24
1700501700000|2023-11-20 17:35:00|10740.7|10738.7|10738.7|10736.7|10741.2|10739.2|10738.7|10736.7|39
1700502000000|2023-11-20 17:40:00|10738.2|10736.2|10735.7|10733.7|10738.7|10736.7|10735.7|10733.7|7
1700502300000|2023-11-20 17:45:00|10735.2|10733.2|10737.7|10735.7|10738.2|10736.2|10733.2|10731.2|21
1700502600000|2023-11-20 17:50:00|10737.2|10735.2|10737.2|10735.2|10738.2|10736.2|10736.2|10734.2|15
1700502900000|2023-11-20 17:55:00|10736.7|10734.7|10736.7|10734.7|10737.2|10735.2|10735.2|10733.2|24
1700503200000|2023-11-20 18:00:00|10737.2|10735.2|10744.7|10742.7|10746.2|10744.2|10736.2|10734.2|84
1700503500000|2023-11-20 18:05:00|10744.2|10742.2|10742.7|10740.7|10744.2|10742.2|10740.7|10738.7|25
1700503800000|2023-11-20 18:10:00|10742.2|10740.2|10743.2|10741.2|10743.7|10741.7|10741.7|10739.7|23
1700504100000|2023-11-20 18:15:00|10742.7|10740.7|10741.2|10739.2|10742.7|10740.7|10740.7|10738.7|17
1700504400000|2023-11-20 18:20:00|10742.2|10740.2|10742.7|10740.7|10743.2|10741.2|10741.2|10739.2|30
1700504700000|2023-11-20 18:25:00|10742.2|10740.2|10741.7|10739.7|10743.2|10741.2|10741.2|10739.2|10
1700505000000|2023-11-20 18:30:00|10742.2|10740.2|10743.2|10741.2|10743.2|10741.2|10741.7|10739.7|4
1700505300000|2023-11-20 18:35:00|10743.7|10741.7|10746.2|10744.2|10746.2|10744.2|10743.7|10741.7|14
1700505600000|2023-11-20 18:40:00|10746.7|10744.7|10746.2|10744.2|10747.2|10745.2|10746.2|10744.2|22
1700505900000|2023-11-20 18:45:00|10745.2|10743.2|10745.2|10743.2|10746.2|10744.2|10744.2|10742.2|17
1700506200000|2023-11-20 18:50:00|10744.7|10742.7|10745.2|10743.2|10747.2|10745.2|10744.7|10742.7|13
1700506500000|2023-11-20 18:55:00|10744.7|10742.7|10746.2|10744.2|10746.7|10744.7|10744.2|10742.2|12
1700506800000|2023-11-20 19:00:00|10745.7|10743.7|10744.2|10742.2|10746.2|10744.2|10743.7|10741.7|3
1700507100000|2023-11-20 19:05:00|10744.7|10742.7|10745.2|10743.2|10745.2|10743.2|10744.2|10742.2|7
1700507400000|2023-11-20 19:10:00|10745.7|10743.7|10744.2|10742.2|10746.2|10744.2|10743.7|10741.7|12
1700507700000|2023-11-20 19:15:00|10744.7|10742.7|10744.2|10742.2|10745.7|10743.7|10744.2|10742.2|25
1700508000000|2023-11-20 19:20:00|10745.2|10743.2|10746.7|10744.7|10746.7|10744.7|10744.7|10742.7|9
1700508300000|2023-11-20 19:25:00|10746.2|10744.2|10745.2|10743.2|10746.2|10744.2|10744.2|10742.2|19
1700508600000|2023-11-20 19:30:00|10744.7|10742.7|10746.7|10744.7|10747.2|10745.2|10744.2|10742.2|43
1700508900000|2023-11-20 19:35:00|10747.2|10745.2|10747.2|10745.2|10748.2|10746.2|10746.7|10744.7|7
1700509200000|2023-11-20 19:40:00|10747.7|10745.7|10750.2|10748.2|10750.2|10748.2|10747.7|10745.7|19
1700509500000|2023-11-20 19:45:00|10750.7|10748.7|10750.2|10748.2|10753.2|10751.2|10750.2|10748.2|40
1700509800000|2023-11-20 19:50:00|10750.7|10748.7|10749.7|10747.7|10751.7|10749.7|10749.2|10747.2|13
1700510100000|2023-11-20 19:55:00|10750.2|10748.2|10748.2|10746.2|10750.2|10748.2|10748.2|10746.2|17
1700510400000|2023-11-20 20:00:00|10747.7|10745.7|10751.2|10749.2|10751.2|10749.2|10747.2|10745.2|42
1700510700000|2023-11-20 20:05:00|10750.2|10748.2|10753.2|10751.2|10753.2|10751.2|10750.2|10748.2|47
1700511000000|2023-11-20 20:10:00|10752.7|10750.7|10755.2|10753.2|10755.2|10753.2|10751.2|10749.2|58
1700511300000|2023-11-20 20:15:00|10754.7|10752.7|10752.7|10750.7|10755.2|10753.2|10751.2|10749.2|17
1700511600000|2023-11-20 20:20:00|10753.2|10751.2|10751.2|10749.2|10753.2|10751.2|10749.2|10747.2|20
1700511900000|2023-11-20 20:25:00|10751.7|10749.7|10753.2|10751.2|10753.7|10751.7|10750.2|10748.2|11
1700512200000|2023-11-20 20:30:00|10752.7|10750.7|10750.2|10748.2|10753.2|10751.2|10749.2|10747.2|19
1700512500000|2023-11-20 20:35:00|10749.7|10747.7|10752.7|10750.7|10753.2|10751.2|10749.7|10747.7|7
1700512800000|2023-11-20 20:40:00|10752.2|10750.2|10753.2|10751.2|10753.2|10751.2|10752.2|10750.2|4
1700513100000|2023-11-20 20:45:00|10752.7|10750.7|10749.7|10747.7|10753.2|10751.2|10749.7|10747.7|13
1700513400000|2023-11-20 20:50:00|10749.2|10747.2|10744.2|10742.2|10749.7|10747.7|10743.7|10741.7|19
1700513700000|2023-11-20 20:55:00|10743.7|10741.7|10749.7|10743.7|10749.8|10745.7|10741.2|10739.2|55
1700514000000|2023-11-20 21:00:00|10749.5|10743.5|10746.5|10740.5|10750.8|10744.8|10745.9|10739.9|0
1700514300000|2023-11-20 21:05:00|10746.2|10740.2|10744.8|10738.8|10746.9|10740.9|10744.4|10738.4|0
1700514600000|2023-11-20 21:10:00|10744.9|10738.9|10744.8|10738.8|10745.1|10739.1|10744.1|10738.1|0
1700514900000|2023-11-20 21:15:00|10744.4|10738.4|10746.5|10740.5|10746.5|10740.5|10744.4|10738.4|0
1700515200000|2023-11-20 21:20:00|10746.2|10740.2|10745.9|10739.9|10746.2|10740.2|10745.9|10739.9|0
1700515500000|2023-11-20 21:25:00|10745.4|10739.4|10745.9|10739.9|10746.2|10740.2|10745.4|10739.4|0
1700515800000|2023-11-20 21:30:00|10745.4|10739.4|10746.9|10740.9|10746.9|10740.9|10745.4|10739.4|0
1700516100000|2023-11-20 21:35:00|10747.2|10741.2|10746.9|10740.9|10747.7|10741.7|10746.5|10740.5|0
1700516400000|2023-11-20 21:40:00|10747.2|10741.2|10747.2|10741.2|10747.2|10741.2|10747.2|10741.2|0
1700516700000|2023-11-20 21:45:00|10746.9|10740.9|10747.2|10741.2|10748|10742|10746.9|10740.9|0
1700517000000|2023-11-20 21:50:00|10747.7|10741.7|10748|10742|10748.1|10742.1|10747.7|10741.7|0
1700517300000|2023-11-20 21:55:00|10748.3|10742.3|10748.4|10742.4|10748.4|10742.4|10747.8|10741.8|0
1700517600000|2023-11-20 22:00:00|10748.1|10742.1|10748.6|10742.6|10748.6|10742.6|10748.1|10742.1|0
1700517900000|2023-11-20 22:05:00|10748.7|10742.7|10749.1|10743.1|10749.1|10743.1|10748.7|10742.7|0
1700518200000|2023-11-20 22:10:00|10748.7|10742.7|10749.4|10743.4|10750|10744|10748.7|10742.7|0
1700518500000|2023-11-20 22:15:00|10749.5|10743.5|10749.4|10743.4|10749.5|10743.5|10749.4|10743.4|0
1700518800000|2023-11-20 22:20:00|10749.5|10743.5|10749.4|10743.4|10749.5|10743.5|10749.4|10743.4|0
1700519100000|2023-11-20 22:25:00|10749.5|10743.5|10749.5|10743.5|10749.5|10743.5|10749.5|10743.5|0
1700519400000|2023-11-20 22:30:00|10749.8|10743.8|10749.8|10743.8|10749.8|10743.8|10749.8|10743.8|0
1700520000000|2023-11-20 22:40:00|10749.7|10743.7|10749.4|10743.4|10749.7|10743.7|10749.4|10743.4|0
1700520300000|2023-11-20 22:45:00|10749.7|10743.7|10749.4|10743.4|10749.7|10743.7|10749.4|10743.4|0
1700520600000|2023-11-20 22:50:00|10749.7|10743.7|10749.7|10743.7|10750|10744|10749.7|10743.7|0
1700520900000|2023-11-20 22:55:00|10749.8|10743.8|10749.8|10743.8|10749.8|10743.8|10749.8|10743.8|0
1700521200000|2023-11-20 23:00:00|10750.6|10744.6|10750.4|10744.4|10751|10745|10748.3|10742.3|0
1700521500000|2023-11-20 23:05:00|10750.7|10744.7|10752.2|10746.2|10752.5|10746.5|10750.4|10744.4|0
1700521800000|2023-11-20 23:10:00|10752.3|10746.3|10752.5|10746.5|10752.6|10746.6|10751.2|10745.2|0
1700522100000|2023-11-20 23:15:00|10752.2|10746.2|10750.7|10744.7|10752.2|10746.2|10750.4|10744.4|0
1700522400000|2023-11-20 23:20:00|10751.2|10745.2|10750.7|10744.7|10751.2|10745.2|10750.4|10744.4|0
1700522700000|2023-11-20 23:25:00|10750.4|10744.4|10750.4|10744.4|10750.7|10744.7|10750.4|10744.4|0
1700523000000|2023-11-20 23:30:00|10750.7|10744.7|10749.7|10743.7|10751.2|10745.2|10749.4|10743.4|0
1700523300000|2023-11-20 23:35:00|10750.1|10744.1|10751.9|10745.9|10751.9|10745.9|10750.1|10744.1|0
1700523600000|2023-11-20 23:40:00|10751.5|10745.5|10751.9|10745.9|10752.2|10746.2|10751.5|10745.5|0
1700523900000|2023-11-20 23:45:00|10751.5|10745.5|10752.2|10746.2|10752.2|10746.2|10751.2|10745.2|0
1700524200000|2023-11-20 23:50:00|10751.9|10745.9|10752.5|10746.5|10752.6|10746.6|10751.9|10745.9|0
1700524500000|2023-11-20 23:55:00|10752.9|10746.9|10752.9|10746.9|10752.9|10746.9|10752.5|10746.5|0
1700524800000|2023-11-21 00:00:00|10752.5|10746.5|10751.5|10745.5|10752.9|10746.9|10751.5|10745.5|0
1700525100000|2023-11-21 00:05:00|10751.9|10745.9|10750.7|10744.7|10751.9|10745.9|10750.4|10744.4|0
1700525400000|2023-11-21 00:10:00|10751.2|10745.2|10752.5|10746.5|10752.5|10746.5|10750.7|10744.7|0
1700525700000|2023-11-21 00:15:00|10752.9|10746.9|10752|10746|10753.7|10747.7|10750.5|10744.5|0
1700526000000|2023-11-21 00:20:00|10750.5|10744.5|10750.8|10744.8|10750.8|10744.8|10750.5|10744.5|0
1700526600000|2023-11-21 00:30:00|10752.3|10746.3|10752.3|10746.3|10752.3|10746.3|10752.3|10746.3|0
1700527200000|2023-11-21 00:40:00|10750.8|10744.8|10750.8|10744.8|10750.8|10744.8|10750.8|10744.8|0
1700527500000|2023-11-21 00:45:00|10752.3|10746.3|10752.3|10746.3|10752.3|10746.3|10752.3|10746.3|0
1700527800000|2023-11-21 00:50:00|10750.8|10744.8|10750.8|10744.8|10750.8|10744.8|10749.4|10743.4|0
1700528100000|2023-11-21 00:55:00|10749.3|10743.3|10750.8|10744.8|10750.8|10744.8|10749.3|10743.3|0
1700528700000|2023-11-21 01:05:00|10750.7|10744.7|10750.7|10744.7|10750.8|10744.8|10750.7|10744.7|0
1700529000000|2023-11-21 01:10:00|10750.8|10744.8|10749.3|10743.3|10750.8|10744.8|10749.3|10743.3|0
1700529300000|2023-11-21 01:15:00|10750.8|10744.8|10749.3|10743.3|10750.8|10744.8|10749.3|10743.3|0
1700529600000|2023-11-21 01:20:00|10750.1|10744.1|10750.8|10744.8|10750.8|10744.8|10749.3|10743.3|0
1700529900000|2023-11-21 01:25:00|10752.3|10746.3|10752.3|10746.3|10752.3|10746.3|10752.3|10746.3|0
1700530200000|2023-11-21 01:30:00|10750.8|10744.8|10752.2|10746.2|10752.3|10746.3|10750.8|10744.8|0
1700530500000|2023-11-21 01:35:00|10751.5|10745.5|10752.2|10746.2|10752.2|10746.2|10750.8|10744.8|0
1700531100000|2023-11-21 01:45:00|10753.7|10747.7|10752.2|10746.2|10753.7|10747.7|10752.2|10746.2|0
1700531400000|2023-11-21 01:50:00|10750.8|10744.8|10750.8|10744.8|10750.8|10744.8|10750.8|10744.8|0
1700531700000|2023-11-21 01:55:00|10750.9|10744.9|10750.9|10744.9|10752.3|10746.3|10750.9|10744.9|0
1700532000000|2023-11-21 02:00:00|10749.4|10743.4|10749.4|10743.4|10749.4|10743.4|10749.4|10743.4|0
1700532900000|2023-11-21 02:15:00|10749.5|10743.5|10748|10742|10749.5|10743.5|10748|10742|0
1700533800000|2023-11-21 02:30:00|10747.2|10741.2|10748|10742|10748|10742|10747.2|10741.2|0
1700534100000|2023-11-21 02:35:00|10749.4|10743.4|10748|10742|10749.5|10743.5|10748|10742|0
1700534400000|2023-11-21 02:40:00|10748.7|10742.7|10748|10742|10749.5|10743.5|10748|10742|0
1700534700000|2023-11-21 02:45:00|10748.7|10742.7|10749.5|10743.5|10750.9|10744.9|10748.7|10742.7|0
1700535000000|2023-11-21 02:50:00|10749.4|10743.4|10749.5|10743.5|10749.5|10743.5|10748|10742|0
1700535300000|2023-11-21 02:55:00|10749.4|10743.4|10749.5|10743.5|10749.5|10743.5|10749.4|10743.4|0
1700535600000|2023-11-21 03:00:00|10750.9|10744.9|10750.9|10744.9|10750.9|10744.9|10749.5|10743.5|0
1700535900000|2023-11-21 03:05:00|10749.5|10743.5|10749.5|10743.5|10749.5|10743.5|10749.5|10743.5|0
1700536200000|2023-11-21 03:10:00|10750.9|10744.9|10750.9|10744.9|10750.9|10744.9|10749.5|10743.5|0
1700536500000|2023-11-21 03:15:00|10751|10745|10750.9|10744.9|10751.7|10745.7|10750.9|10744.9|0
1700536800000|2023-11-21 03:20:00|10751|10745|10750.9|10744.9|10751.7|10745.7|10750.9|10744.9|0
1700537400000|2023-11-21 03:30:00|10751.6|10745.6|10752.4|10746.4|10752.4|10746.4|10750.9|10744.9|0
1700537700000|2023-11-21 03:35:00|10753.8|10747.8|10752.4|10746.4|10753.9|10747.9|10752.4|10746.4|0
1700538000000|2023-11-21 03:40:00|10750.9|10744.9|10750.9|10744.9|10750.9|10744.9|10750.9|10744.9|0
1700538300000|2023-11-21 03:45:00|10749.5|10743.5|10749.5|10743.5|10749.5|10743.5|10749.5|10743.5|0
1700538600000|2023-11-21 03:50:00|10750.9|10744.9|10750.9|10744.9|10750.9|10744.9|10750.9|10744.9|0
1700538900000|2023-11-21 03:55:00|10751.6|10745.6|10752.3|10746.3|10752.4|10746.4|10750.9|10744.9|0
1700539200000|2023-11-21 04:00:00|10752.4|10746.4|10753.8|10747.8|10753.8|10747.8|10752.3|10746.3|0
1700541000000|2023-11-21 04:30:00|10753.7|10747.7|10752.3|10746.3|10753.7|10747.7|10752.3|10746.3|0
1700541300000|2023-11-21 04:35:00|10751.6|10745.6|10750.8|10744.8|10751.6|10745.6|10750.8|10744.8|0
1700541900000|2023-11-21 04:45:00|10750.9|10744.9|10752.3|10746.3|10752.3|10746.3|10750.8|10744.8|0
1700542200000|2023-11-21 04:50:00|10750.8|10744.8|10750.8|10744.8|10750.8|10744.8|10750.8|10744.8|0
1700542500000|2023-11-21 04:55:00|10750.9|10744.9|10752.3|10746.3|10752.3|10746.3|10750.9|10744.9|0
1700542800000|2023-11-21 05:00:00|10751.6|10745.6|10752.3|10746.3|10752.3|10746.3|10750.9|10744.9|0
1700543100000|2023-11-21 05:05:00|10753.8|10747.8|10752.3|10746.3|10753.8|10747.8|10752.3|10746.3|0
1700543400000|2023-11-21 05:10:00|10752.4|10746.4|10752.4|10746.4|10752.4|10746.4|10752.4|10746.4|0
1700544000000|2023-11-21 05:20:00|10753.2|10747.2|10753.9|10747.9|10753.9|10747.9|10753.2|10747.2|0
1700544300000|2023-11-21 05:25:00|10753.2|10747.2|10751|10745|10753.9|10747.9|10751|10745|0
1700544900000|2023-11-21 05:35:00|10750.9|10744.9|10752.4|10746.4|10752.4|10746.4|10749.5|10743.5|0
1700545200000|2023-11-21 05:40:00|10753.8|10747.8|10753.9|10747.9|10753.9|10747.9|10753.8|10747.8|0
1700545500000|2023-11-21 05:45:00|10752.4|10746.4|10753.9|10747.9|10753.9|10747.9|10752.4|10746.4|0
1700545800000|2023-11-21 05:50:00|10752.4|10746.4|10751|10745|10752.4|10746.4|10751|10745|0
1700546100000|2023-11-21 05:55:00|10749.5|10743.5|10749.5|10743.5|10750.3|10744.3|10749.5|10743.5|0
1700546400000|2023-11-21 06:00:00|10750.3|10744.3|10748.1|10742.1|10750.3|10744.3|10748.1|10742.1|0
1700546700000|2023-11-21 06:05:00|10748.8|10742.8|10749.5|10743.5|10749.5|10743.5|10748.1|10742.1|0
1700547000000|2023-11-21 06:10:00|10748.1|10742.1|10748|10742|10748.1|10742.1|10748|10742|0
1700547300000|2023-11-21 06:15:00|10748.1|10742.1|10746.6|10740.6|10748.1|10742.1|10746.6|10740.6|0
1700547600000|2023-11-21 06:20:00|10745.1|10739.1|10746.6|10740.6|10746.6|10740.6|10745.1|10739.1|0
1700547900000|2023-11-21 06:25:00|10748|10742|10749.5|10743.5|10749.5|10743.5|10748|10742|0
1700548200000|2023-11-21 06:30:00|10748.8|10742.8|10748|10742|10749.5|10743.5|10748|10742|0
1700548500000|2023-11-21 06:35:00|10748.1|10742.1|10748|10742|10748.1|10742.1|10748|10742|0
1700548800000|2023-11-21 06:40:00|10749.5|10743.5|10748.1|10742.1|10749.5|10743.5|10748|10742|0
1700549400000|2023-11-21 06:50:00|10749.5|10743.5|10748.1|10742.1|10749.5|10743.5|10748.1|10742.1|0
1700549700000|2023-11-21 06:55:00|10749.5|10743.5|10743.1|10737.1|10749.5|10743.5|10743.1|10737.1|0
1700550000000|2023-11-21 07:00:00|10742.6|10740.6|10746.6|10744.6|10750.6|10748.6|10742.6|10740.6|47
1700550300000|2023-11-21 07:05:00|10745.1|10743.1|10742.1|10740.1|10745.1|10743.1|10739.6|10737.6|41
1700550600000|2023-11-21 07:10:00|10741.6|10739.6|10738.1|10736.1|10741.6|10739.6|10737.6|10735.6|18
1700550900000|2023-11-21 07:15:00|10738.6|10736.6|10741.1|10739.1|10741.6|10739.6|10738.1|10736.1|15
1700551200000|2023-11-21 07:20:00|10740.6|10738.6|10739.6|10737.6|10740.6|10738.6|10738.1|10736.1|14
1700551500000|2023-11-21 07:25:00|10739.1|10737.1|10740.1|10738.1|10740.1|10738.1|10737.1|10735.1|8
1700551800000|2023-11-21 07:30:00|10741.1|10739.1|10740.1|10738.1|10743.1|10741.1|10740.1|10738.1|28
1700552100000|2023-11-21 07:35:00|10739.6|10737.6|10737.1|10735.1|10740.6|10738.6|10736.6|10734.6|16
1700552400000|2023-11-21 07:40:00|10736.6|10734.6|10735.6|10733.6|10736.6|10734.6|10733.6|10731.6|20
1700552700000|2023-11-21 07:45:00|10736.1|10734.1|10732.1|10730.1|10736.1|10734.1|10731.1|10729.1|45
1700553000000|2023-11-21 07:50:00|10731.6|10729.6|10730.1|10728.1|10732.1|10730.1|10729.6|10727.6|23
1700553300000|2023-11-21 07:55:00|10730.6|10728.6|10734.1|10732.1|10740.1|10738.1|10730.1|10728.1|68
1700553600000|2023-11-21 08:00:00|10735.6|10733.6|10743.1|10741.1|10751.6|10749.6|10735.6|10733.6|695
1700553900000|2023-11-21 08:05:00|10743.6|10741.6|10744.6|10742.6|10745.6|10743.6|10737.1|10735.1|358
1700554200000|2023-11-21 08:10:00|10745.1|10743.1|10751.6|10749.6|10752.1|10750.1|10745.1|10743.1|228
1700554500000|2023-11-21 08:15:00|10752.1|10750.1|10753.6|10751.6|10759.6|10757.6|10750.1|10748.1|212
1700554800000|2023-11-21 08:20:00|10754.1|10752.1|10742.6|10740.6|10754.1|10752.1|10740.1|10738.1|297
1700555100000|2023-11-21 08:25:00|10742.1|10740.1|10744.6|10742.6|10746.6|10744.6|10738.6|10736.6|262
1700555400000|2023-11-21 08:30:00|10745.1|10743.1|10754.6|10752.6|10759.6|10757.6|10745.1|10743.1|358
1700555700000|2023-11-21 08:35:00|10755.1|10753.1|10758.6|10756.6|10761.1|10759.1|10752.6|10750.6|279
1700556000000|2023-11-21 08:40:00|10757.5|10755.5|10755|10753|10758.5|10756.5|10751.5|10749.5|158
1700556300000|2023-11-21 08:45:00|10754.5|10752.5|10761.5|10759.5|10765.5|10763.5|10754.5|10752.5|202
1700556600000|2023-11-21 08:50:00|10762|10760|10771.5|10769.5|10775.5|10773.5|10761.5|10759.5|232
1700556900000|2023-11-21 08:55:00|10771|10769|10769|10767|10771.5|10769.5|10766|10764|181
1700557200000|2023-11-21 09:00:00|10769.5|10767.5|10768.5|10766.5|10772.5|10770.5|10763.5|10761.5|186
1700557500000|2023-11-21 09:05:00|10768|10766|10764.5|10762.5|10769.5|10767.5|10762.5|10760.5|147
1700557800000|2023-11-21 09:10:00|10764|10762|10760.5|10758.5|10765|10763|10758|10756|142
1700558100000|2023-11-21 09:15:00|10761|10759|10760.5|10758.5|10762.5|10760.5|10756.5|10754.5|122
1700558400000|2023-11-21 09:20:00|10761|10759|10761.5|10759.5|10762.5|10760.5|10758|10756|100
1700558700000|2023-11-21 09:25:00|10761|10759|10765.5|10763.5|10766.5|10764.5|10760.5|10758.5|104
1700559000000|2023-11-21 09:30:00|10765|10763|10766|10764|10767.5|10765.5|10760.5|10758.5|90
1700559300000|2023-11-21 09:35:00|10766.5|10764.5|10767.5|10765.5|10768.5|10766.5|10765.5|10763.5|132
1700559600000|2023-11-21 09:40:00|10766.5|10764.5|10756|10754|10769.5|10767.5|10756|10754|104
1700559900000|2023-11-21 09:45:00|10755.5|10753.5|10748.5|10746.5|10758.5|10756.5|10748.5|10746.5|106
1700560200000|2023-11-21 09:50:00|10749|10747|10755|10753|10759|10757|10749|10747|129
1700560500000|2023-11-21 09:55:00|10755.5|10753.5|10757.5|10755.5|10759|10757|10753.5|10751.5|92
1700560800000|2023-11-21 10:00:00|10758|10756|10759.5|10757.5|10762|10760|10756.5|10754.5|101
1700561100000|2023-11-21 10:05:00|10760|10758|10757.5|10755.5|10764.5|10762.5|10757.5|10755.5|159
1700561400000|2023-11-21 10:10:00|10758|10756|10762|10760|10762.5|10760.5|10756.5|10754.5|159
1700561700000|2023-11-21 10:15:00|10761.5|10759.5|10757.5|10755.5|10761.5|10759.5|10757.5|10755.5|135
1700562000000|2023-11-21 10:20:00|10758|10756|10762.5|10760.5|10763.5|10761.5|10757.5|10755.5|133
1700562300000|2023-11-21 10:25:00|10762|10760|10762.5|10760.5|10763|10761|10757.5|10755.5|66
1700562600000|2023-11-21 10:30:00|10762|10760|10763|10761|10763.5|10761.5|10761.5|10759.5|91
1700562900000|2023-11-21 10:35:00|10762.5|10760.5|10764.5|10762.5|10764.5|10762.5|10760.5|10758.5|43
1700563200000|2023-11-21 10:40:00|10764|10762|10765.5|10763.5|10766.5|10764.5|10763.5|10761.5|79
1700563500000|2023-11-21 10:45:00|10766|10764|10763.5|10761.5|10766.5|10764.5|10761.5|10759.5|71
1700563800000|2023-11-21 10:50:00|10764|10762|10766.5|10764.5|10766.5|10764.5|10762.5|10760.5|71
1700564100000|2023-11-21 10:55:00|10767|10765|10769.5|10767.5|10770.5|10768.5|10766.5|10764.5|63
1700564400000|2023-11-21 11:00:00|10770|10768|10764|10762|10770.5|10768.5|10763.5|10761.5|88
1700564700000|2023-11-21 11:05:00|10763.5|10761.5|10765.5|10763.5|10768.5|10766.5|10763|10761|117
1700565000000|2023-11-21 11:10:00|10766|10764|10765.5|10763.5|10769|10767|10764|10762|106
1700565300000|2023-11-21 11:15:00|10764.5|10762.5|10765.5|10763.5|10767.5|10765.5|10762.5|10760.5|70
1700565600000|2023-11-21 11:20:00|10765|10763|10763.5|10761.5|10766|10764|10763.5|10761.5|68
1700565900000|2023-11-21 11:25:00|10764|10762|10764.5|10762.5|10766.5|10764.5|10762.5|10760.5|97
1700566200000|2023-11-21 11:30:00|10763.5|10761.5|10761.5|10759.5|10764|10762|10756.5|10754.5|138
1700566500000|2023-11-21 11:35:00|10762.5|10760.5|10765.5|10763.5|10765.5|10763.5|10761.5|10759.5|95
1700566800000|2023-11-21 11:40:00|10766|10764|10768.5|10766.5|10769|10767|10763.5|10761.5|102
1700567100000|2023-11-21 11:45:00|10767.5|10765.5|10773.5|10771.5|10775|10773|10767.5|10765.5|221
1700567400000|2023-11-21 11:50:00|10774|10772|10773|10771|10774.5|10772.5|10771.5|10769.5|219
1700567700000|2023-11-21 11:55:00|10773.5|10771.5|10774.5|10772.5|10776|10774|10771.5|10769.5|88
1700568000000|2023-11-21 12:00:00|10775.5|10773.5|10774.5|10772.5|10778|10776|10774.5|10772.5|176
1700568300000|2023-11-21 12:05:00|10774|10772|10772.5|10770.5|10774.5|10772.5|10770.5|10768.5|89
1700568600000|2023-11-21 12:10:00|10773|10771|10772|10770|10773.5|10771.5|10770.5|10768.5|167
1700568900000|2023-11-21 12:15:00|10771.5|10769.5|10771.5|10769.5|10774|10772|10769.5|10767.5|173
1700569200000|2023-11-21 12:20:00|10771|10769|10774.5|10772.5|10774.5|10772.5|10770.5|10768.5|63
1700569500000|2023-11-21 12:25:00|10774|10772|10772.5|10770.5|10775.5|10773.5|10771.5|10769.5|64
1700569800000|2023-11-21 12:30:00|10772|10770|10774.5|10772.5|10778|10776|10770.5|10768.5|150
1700570100000|2023-11-21 12:35:00|10774|10772|10770.5|10768.5|10775.5|10773.5|10770.5|10768.5|514
1700570400000|2023-11-21 12:40:00|10771.3|10769.3|10771.8|10769.8|10774.8|10772.8|10770.3|10768.3|91
1700570700000|2023-11-21 12:45:00|10771.3|10769.3|10769.3|10767.3|10771.3|10769.3|10767.3|10765.3|60
1700571000000|2023-11-21 12:50:00|10768.8|10766.8|10768.3|10766.3|10769.8|10767.8|10765.3|10763.3|75
1700571300000|2023-11-21 12:55:00|10768.8|10766.8|10763.8|10761.8|10769.3|10767.3|10763.8|10761.8|102
1700571600000|2023-11-21 13:00:00|10763.3|10761.3|10756.3|10754.3|10763.3|10761.3|10756.3|10754.3|173
1700571900000|2023-11-21 13:05:00|10756.8|10754.8|10750.3|10748.3|10758.3|10756.3|10750.3|10748.3|288
1700572200000|2023-11-21 13:10:00|10750.8|10748.8|10750.8|10748.8|10751.8|10749.8|10745.8|10743.8|1853
1700572500000|2023-11-21 13:15:00|10750.3|10748.3|10751.3|10749.3|10753.8|10751.8|10749.3|10747.3|617
1700572800000|2023-11-21 13:20:00|10750.3|10748.3|10749.3|10747.3|10755.3|10753.3|10749.3|10747.3|185
1700573100000|2023-11-21 13:25:00|10748.8|10746.8|10750.3|10748.3|10750.8|10748.8|10745.3|10743.3|136
1700573400000|2023-11-21 13:30:00|10751.3|10749.3|10749.3|10747.3|10754.3|10752.3|10748.8|10746.8|112
1700573700000|2023-11-21 13:35:00|10748.8|10746.8|10749.3|10747.3|10754.8|10752.8|10747.8|10745.8|96
1700574000000|2023-11-21 13:40:00|10748.8|10746.8|10750.8|10748.8|10752.3|10750.3|10747.3|10745.3|87
1700574300000|2023-11-21 13:45:00|10751.3|10749.3|10745.3|10743.3|10752.8|10750.8|10744.3|10742.3|69
1700574600000|2023-11-21 13:50:00|10745.8|10743.8|10755.8|10753.8|10755.8|10753.8|10745.8|10743.8|110
1700574900000|2023-11-21 13:55:00|10755.3|10753.3|10744.3|10742.3|10755.3|10753.3|10743.8|10741.8|196
1700575200000|2023-11-21 14:00:00|10743.8|10741.8|10755.3|10753.3|10755.8|10753.8|10743.8|10741.8|76
1700575500000|2023-11-21 14:05:00|10756.3|10754.3|10759.3|10757.3|10760.3|10758.3|10755.3|10753.3|111
1700575800000|2023-11-21 14:10:00|10759.8|10757.8|10757.3|10755.3|10762.3|10760.3|10756.3|10754.3|159
1700576100000|2023-11-21 14:15:00|10757.8|10755.8|10760.3|10758.3|10761.3|10759.3|10757.8|10755.8|89
1700576400000|2023-11-21 14:20:00|10759.8|10757.8|10760.8|10758.8|10762.8|10760.8|10757.3|10755.3|95
1700576700000|2023-11-21 14:25:00|10760.3|10758.3|10766.8|10764.8|10768.3|10766.3|10760.3|10758.3|131
1700577000000|2023-11-21 14:30:00|10767.3|10765.3|10774.3|10772.3|10777.3|10775.3|10766.3|10764.3|471
1700577300000|2023-11-21 14:35:00|10773.8|10771.8|10775.3|10773.3|10777.3|10775.3|10770.8|10768.8|285
1700577600000|2023-11-21 14:40:00|10774.8|10772.8|10777.8|10775.8|10780.8|10778.8|10773.3|10771.3|296
1700577900000|2023-11-21 14:45:00|10777.3|10775.3|10782.3|10780.3|10783.3|10781.3|10772.8|10770.8|407
1700578200000|2023-11-21 14:50:00|10782.8|10780.8|10785.3|10783.3|10785.3|10783.3|10780.3|10778.3|300
1700578500000|2023-11-21 14:55:00|10784.8|10782.8|10782.3|10780.3|10785.3|10783.3|10781.3|10779.3|273
1700578800000|2023-11-21 15:00:00|10782.8|10780.8|10780.3|10778.3|10787.3|10785.3|10780.3|10778.3|323
1700579100000|2023-11-21 15:05:00|10780.8|10778.8|10786.3|10784.3|10787.3|10785.3|10779.3|10777.3|236
1700579400000|2023-11-21 15:10:00|10786.2|10784.2|10789.2|10787.2|10791.2|10789.2|10782.7|10780.7|248
1700579700000|2023-11-21 15:15:00|10788.7|10786.7|10793.2|10791.2|10795.2|10793.2|10787.7|10785.7|181
1700580000000|2023-11-21 15:20:00|10792.7|10790.7|10790.2|10788.2|10793.2|10791.2|10788.2|10786.2|289
1700580300000|2023-11-21 15:25:00|10789.2|10787.2|10788.7|10786.7|10792.2|10790.2|10785.2|10783.2|263
1700580600000|2023-11-21 15:30:00|10789.2|10787.2|10786.2|10784.2|10790.2|10788.2|10783.2|10781.2|249
1700580900000|2023-11-21 15:35:00|10785.2|10783.2|10781.7|10779.7|10788.2|10786.2|10780.7|10778.7|311
1700581200000|2023-11-21 15:40:00|10782.2|10780.2|10781.7|10779.7|10783.2|10781.2|10778.7|10776.7|164
1700581500000|2023-11-21 15:45:00|10781.2|10779.2|10781.7|10779.7|10784.2|10782.2|10779.7|10777.7|199
1700581800000|2023-11-21 15:50:00|10781.2|10779.2|10781.7|10779.7|10782.2|10780.2|10778.2|10776.2|115
1700582100000|2023-11-21 15:55:00|10781.2|10779.2|10780.7|10778.7|10783.7|10781.7|10778.7|10776.7|227
1700582400000|2023-11-21 16:00:00|10780.2|10778.2|10780.2|10778.2|10780.2|10778.2|10777.2|10775.2|232
1700582700000|2023-11-21 16:05:00|10780.7|10778.7|10779.2|10777.2|10781.2|10779.2|10776.2|10774.2|276
1700583000000|2023-11-21 16:10:00|10779.7|10777.7|10777.2|10775.2|10780.2|10778.2|10774.2|10772.2|228
1700583300000|2023-11-21 16:15:00|10776.7|10774.7|10778.2|10776.2|10782.2|10780.2|10776.2|10774.2|607
1700583600000|2023-11-21 16:20:00|10777.2|10775.2|10783.2|10781.2|10784.2|10782.2|10776.2|10774.2|621
1700583900000|2023-11-21 16:25:00|10784.2|10782.2|10782.2|10780.2|10787.2|10785.2|10779.2|10777.2|1334
1700584200000|2023-11-21 16:30:00|10781.2|10779.2|10790.2|10788.2|10791.2|10789.2|10781.2|10779.2|1010
1700584500000|2023-11-21 16:35:00|10790.7|10788.7|10793.2|10791.2|10794.2|10792.2|10790.7|10788.7|314
1700584800000|2023-11-21 16:40:00|10794.2|10792.2|10796.2|10794.2|10796.2|10794.2|10792.7|10790.7|174
1700585100000|2023-11-21 16:45:00|10797.2|10795.2|10800.2|10798.2|10800.2|10798.2|10797.2|10795.2|145
1700585400000|2023-11-21 16:50:00|10799.7|10797.7|10799.2|10797.2|10800.2|10798.2|10797.2|10795.2|42
1700585700000|2023-11-21 16:55:00|10799.7|10797.7|10798.2|10796.2|10800.2|10798.2|10798.2|10796.2|519
1700586000000|2023-11-21 17:00:00|10798.7|10796.7|10797.2|10795.2|10799.7|10797.7|10796.7|10794.7|18
1700586300000|2023-11-21 17:05:00|10797.7|10795.7|10794.2|10792.2|10797.7|10795.7|10793.2|10791.2|31
1700586600000|2023-11-21 17:10:00|10793.7|10791.7|10792.2|10790.2|10796.2|10794.2|10791.2|10789.2|72
1700586900000|2023-11-21 17:15:00|10792.7|10790.7|10793.2|10791.2|10794.2|10792.2|10791.2|10789.2|65
1700587200000|2023-11-21 17:20:00|10793.7|10791.7|10793.2|10791.2|10794.2|10792.2|10792.7|10790.7|46
1700587500000|2023-11-21 17:25:00|10792.2|10790.2|10794.2|10792.2|10794.7|10792.7|10791.2|10789.2|62
1700587800000|2023-11-21 17:30:00|10794.7|10792.7|10799.2|10797.2|10800.2|10798.2|10794.2|10792.2|62
1700588100000|2023-11-21 17:35:00|10798.7|10796.7|10797.2|10795.2|10799.2|10797.2|10796.2|10794.2|33
1700588400000|2023-11-21 17:40:00|10796.7|10794.7|10796.7|10794.7|10797.2|10795.2|10796.2|10794.2|19
1700588700000|2023-11-21 17:45:00|10797.2|10795.2|10799.2|10797.2|10800.2|10798.2|10795.7|10793.7|41
1700589000000|2023-11-21 17:50:00|10799.7|10797.7|10800.2|10798.2|10801.2|10799.2|10798.7|10796.7|74
1700589300000|2023-11-21 17:55:00|10799.2|10797.2|10797.7|10795.7|10800.2|10798.2|10797.7|10795.7|19
1700589600000|2023-11-21 18:00:00|10797.2|10795.2|10796.7|10794.7|10797.7|10795.7|10795.7|10793.7|7
1700589900000|2023-11-21 18:05:00|10797.2|10795.2|10795.2|10793.2|10797.7|10795.7|10794.2|10792.2|23
1700590200000|2023-11-21 18:10:00|10794.7|10792.7|10792.7|10790.7|10795.7|10793.7|10792.2|10790.2|15
1700590500000|2023-11-21 18:15:00|10793.2|10791.2|10794.7|10792.7|10795.2|10793.2|10793.2|10791.2|12
1700590800000|2023-11-21 18:20:00|10795.2|10793.2|10793.2|10791.2|10795.2|10793.2|10792.7|10790.7|30
1700591100000|2023-11-21 18:25:00|10792.7|10790.7|10791.2|10789.2|10793.2|10791.2|10791.2|10789.2|21
1700591400000|2023-11-21 18:30:00|10791.7|10789.7|10796.2|10794.2|10797.2|10795.2|10791.2|10789.2|12
1700591700000|2023-11-21 18:35:00|10795.7|10793.7|10797.2|10795.2|10797.2|10795.2|10794.2|10792.2|26
1700592000000|2023-11-21 18:40:00|10796.7|10794.7|10797.7|10795.7|10798.2|10796.2|10796.7|10794.7|15
1700592300000|2023-11-21 18:45:00|10798.2|10796.2|10798.7|10796.7|10800.2|10798.2|10798.2|10796.2|8
1700592600000|2023-11-21 18:50:00|10799.2|10797.2|10799.7|10797.7|10800.2|10798.2|10798.7|10796.7|9
1700592900000|2023-11-21 18:55:00|10799.2|10797.2|10796.7|10794.7|10799.7|10797.7|10796.7|10794.7|10
1700593200000|2023-11-21 19:00:00|10795.2|10793.2|10797.2|10795.2|10799.7|10797.7|10793.7|10791.7|40
1700593500000|2023-11-21 19:05:00|10796.7|10794.7|10798.7|10796.7|10799.2|10797.2|10795.2|10793.2|10
1700593800000|2023-11-21 19:10:00|10798.2|10796.2|10797.2|10795.2|10798.7|10796.7|10796.2|10794.2|18
1700594100000|2023-11-21 19:15:00|10797.7|10795.7|10795.7|10793.7|10798.7|10796.7|10794.2|10792.2|27
1700594400000|2023-11-21 19:20:00|10795.2|10793.2|10794.7|10792.7|10795.7|10793.7|10793.2|10791.2|7
1700594700000|2023-11-21 19:25:00|10794.2|10792.2|10792.2|10790.2|10795.2|10793.2|10789.2|10787.2|108
1700595000000|2023-11-21 19:30:00|10791.7|10789.7|10791.7|10789.7|10792.7|10790.7|10789.7|10787.7|12
1700595300000|2023-11-21 19:35:00|10792.2|10790.2|10790.7|10788.7|10792.2|10790.2|10789.7|10787.7|4
1700595600000|2023-11-21 19:40:00|10790.2|10788.2|10789.7|10787.7|10791.7|10789.7|10789.7|10787.7|12
1700595900000|2023-11-21 19:45:00|10790.2|10788.2|10790.2|10788.2|10790.7|10788.7|10789.2|10787.2|5
1700596200000|2023-11-21 19:50:00|10790.7|10788.7|10789.2|10787.2|10790.7|10788.7|10788.2|10786.2|10
1700596500000|2023-11-21 19:55:00|10789.7|10787.7|10792.2|10790.2|10792.7|10790.7|10788.7|10786.7|6
1700596800000|2023-11-21 20:00:00|10792.7|10790.7|10793.2|10791.2|10795.7|10793.7|10792.7|10790.7|9
1700597100000|2023-11-21 20:05:00|10793.7|10791.7|10791.7|10789.7|10793.7|10791.7|10791.7|10789.7|10
1700597400000|2023-11-21 20:10:00|10792.2|10790.2|10792.7|10790.7|10794.7|10792.7|10791.7|10789.7|31
1700597700000|2023-11-21 20:15:00|10793.2|10791.2|10791.7|10789.7|10793.7|10791.7|10791.7|10789.7|17
1700598000000|2023-11-21 20:20:00|10792.2|10790.2|10790.7|10788.7|10792.7|10790.7|10790.2|10788.2|9
1700598300000|2023-11-21 20:25:00|10790.2|10788.2|10790.7|10788.7|10791.7|10789.7|10788.7|10786.7|14
1700598600000|2023-11-21 20:30:00|10791.2|10789.2|10790.7|10788.7|10791.7|10789.7|10788.7|10786.7|20
1700598900000|2023-11-21 20:35:00|10790.2|10788.2|10790.7|10788.7|10791.7|10789.7|10789.7|10787.7|9
1700599200000|2023-11-21 20:40:00|10791.2|10789.2|10791.2|10789.2|10791.7|10789.7|10790.2|10788.2|9
1700599500000|2023-11-21 20:45:00|10791.7|10789.7|10793.7|10791.7|10795.2|10793.2|10790.2|10788.2|7
1700599800000|2023-11-21 20:50:00|10794.2|10792.2|10797.2|10795.2|10797.2|10795.2|10794.2|10792.2|22
1700600100000|2023-11-21 20:55:00|10796.7|10794.7|10798.2|10792.2|10798.2|10795.2|10794.2|10792.2|49
1700600400000|2023-11-21 21:00:00|10798.6|10792.6|10795.2|10789.2|10798.6|10792.6|10794.4|10788.4|0
1700600700000|2023-11-21 21:05:00|10795.1|10789.1|10793.9|10787.9|10795.1|10789.1|10793.2|10787.2|0
1700601000000|2023-11-21 21:10:00|10794|10788|10793.2|10787.2|10794.4|10788.4|10793|10787|0
1700601300000|2023-11-21 21:15:00|10793.4|10787.4|10794.4|10788.4|10794.7|10788.7|10793.2|10787.2|0
1700601600000|2023-11-21 21:20:00|10794.5|10788.5|10795.3|10789.3|10798.3|10792.3|10784|10778|0
1700601900000|2023-11-21 21:25:00|10795.2|10789.2|10796.2|10790.2|10797.9|10791.9|10793.7|10787.7|0
1700602200000|2023-11-21 21:30:00|10796.4|10790.4|10794.9|10788.9|10797|10791|10793.2|10787.2|0
1700602500000|2023-11-21 21:35:00|10795|10789|10795.6|10789.6|10795.9|10789.9|10793.4|10787.4|0
1700602800000|2023-11-21 21:40:00|10795.2|10789.2|10794.4|10788.4|10795.5|10789.5|10793.7|10787.7|0
1700603100000|2023-11-21 21:45:00|10794.6|10788.6|10794.7|10788.7|10794.9|10788.9|10793.7|10787.7|0
1700603400000|2023-11-21 21:50:00|10794.4|10788.4|10794.4|10788.4|10795.5|10789.5|10794.3|10788.3|0
1700603700000|2023-11-21 21:55:00|10794.7|10788.7|10795.2|10789.2|10795.5|10789.5|10794.4|10788.4|0
1700604000000|2023-11-21 22:00:00|10795.3|10789.3|10795.6|10789.6|10796.1|10790.1|10795.3|10789.3|0
1700604300000|2023-11-21 22:05:00|10796.1|10790.1|10796.1|10790.1|10796.8|10790.8|10795.5|10789.5|0
1700604600000|2023-11-21 22:10:00|10796.2|10790.2|10795.9|10789.9|10796.2|10790.2|10795.9|10789.9|0
1700604900000|2023-11-21 22:15:00|10796.2|10790.2|10796.5|10790.5|10796.7|10790.7|10795.9|10789.9|0
1700605200000|2023-11-21 22:20:00|10796.2|10790.2|10795.5|10789.5|10797|10791|10795.3|10789.3|0
1700605500000|2023-11-21 22:25:00|10795.4|10789.4|10795.6|10789.6|10795.6|10789.6|10794.7|10788.7|0
1700605800000|2023-11-21 22:30:00|10795.3|10789.3|10795.6|10789.6|10795.6|10789.6|10795.3|10789.3|0
1700606700000|2023-11-21 22:45:00|10795.5|10789.5|10795.5|10789.5|10795.6|10789.6|10795|10789|0
1700607000000|2023-11-21 22:50:00|10795.6|10789.6|10796.2|10790.2|10797.1|10791.1|10795.6|10789.6|0
1700607300000|2023-11-21 22:55:00|10796.1|10790.1|10796.1|10790.1|10796.1|10790.1|10795.6|10789.6|0
1700607600000|2023-11-21 23:00:00|10796|10790|10793.2|10787.2|10796|10790|10792.5|10786.5|0
1700607900000|2023-11-21 23:05:00|10792.9|10786.9|10791.7|10785.7|10792.9|10786.9|10791.4|10785.4|0
1700608200000|2023-11-21 23:10:00|10791.9|10785.9|10792.1|10786.1|10792.4|10786.4|10791.7|10785.7|0
1700608500000|2023-11-21 23:15:00|10791.9|10785.9|10790.6|10784.6|10791.9|10785.9|10790.6|10784.6|0
1700608800000|2023-11-21 23:20:00|10790.3|10784.3|10790.9|10784.9|10790.9|10784.9|10790.3|10784.3|0
1700609100000|2023-11-21 23:25:00|10791|10785|10791.4|10785.4|10791.4|10785.4|10790.9|10784.9|0
1700609400000|2023-11-21 23:30:00|10791.7|10785.7|10791.4|10785.4|10791.9|10785.9|10791.4|10785.4|0
1700609700000|2023-11-21 23:35:00|10791.7|10785.7|10791.9|10785.9|10792.1|10786.1|10791.4|10785.4|0
1700610000000|2023-11-21 23:40:00|10791.8|10785.8|10791.9|10785.9|10791.9|10785.9|10791.4|10785.4|0
1700610300000|2023-11-21 23:45:00|10792.1|10786.1|10791.7|10785.7|10792.1|10786.1|10791.7|10785.7|0
1700610600000|2023-11-21 23:50:00|10791.4|10785.4|10791.9|10785.9|10791.9|10785.9|10791.4|10785.4|0
1700610900000|2023-11-21 23:55:00|10792.1|10786.1|10792.6|10786.6|10792.6|10786.6|10792.1|10786.1|0
1700611200000|2023-11-22 00:00:00|10792.4|10786.4|10795.1|10789.1|10795.1|10789.1|10792.4|10786.4|0
1700611500000|2023-11-22 00:05:00|10795.4|10789.4|10797.7|10791.7|10798|10792|10795.1|10789.1|0
1700611800000|2023-11-22 00:10:00|10797.8|10791.8|10800.6|10794.6|10800.9|10794.9|10797.3|10791.3|0
1700612100000|2023-11-22 00:15:00|10800.8|10794.8|10800.9|10794.9|10800.9|10794.9|10798|10792|0
1700613000000|2023-11-22 00:30:00|10802.4|10796.4|10802.4|10796.4|10802.4|10796.4|10802.4|10796.4|0
1700613300000|2023-11-22 00:35:00|10801.6|10795.6|10800.9|10794.9|10802.4|10796.4|10800.9|10794.9|0
1700613600000|2023-11-22 00:40:00|10802.4|10796.4|10802.4|10796.4|10802.4|10796.4|10802.3|10796.3|0
1700613900000|2023-11-22 00:45:00|10802.3|10796.3|10800.9|10794.9|10802.3|10796.3|10800.9|10794.9|0
1700614500000|2023-11-22 00:55:00|10802.4|10796.4|10802.4|10796.4|10802.4|10796.4|10802.4|10796.4|0
1700614800000|2023-11-22 01:00:00|10801|10795|10800.9|10794.9|10802.4|10796.4|10800.9|10794.9|0
1700615100000|2023-11-22 01:05:00|10801|10795|10800.9|10794.9|10802.4|10796.4|10800.9|10794.9|0
1700615400000|2023-11-22 01:10:00|10801|10795|10800.9|10794.9|10802.4|10796.4|10800.9|10794.9|0
1700615700000|2023-11-22 01:15:00|10801|10795|10802.4|10796.4|10802.4|10796.4|10801|10795|0
1700616000000|2023-11-22 01:20:00|10803.9|10797.9|10803.8|10797.8|10803.9|10797.9|10803.8|10797.8|0
1700616300000|2023-11-22 01:25:00|10803.9|10797.9|10805.3|10799.3|10805.3|10799.3|10803.8|10797.8|0
1700617500000|2023-11-22 01:45:00|10805.4|10799.4|10805.4|10799.4|10805.4|10799.4|10805.3|10799.3|0
1700617800000|2023-11-22 01:50:00|10805.3|10799.3|10806.8|10800.8|10806.8|10800.8|10805.3|10799.3|0
1700618100000|2023-11-22 01:55:00|10806.9|10800.9|10806.9|10800.9|10808.3|10802.3|10806.8|10800.8|0
1700618400000|2023-11-22 02:00:00|10805.5|10799.5|10802.6|10796.6|10805.5|10799.5|10802.6|10796.6|0
1700618700000|2023-11-22 02:05:00|10801.1|10795.1|10801.1|10795.1|10801.1|10795.1|10801.1|10795.1|0
1700619000000|2023-11-22 02:10:00|10799.7|10793.7|10801.1|10795.1|10801.1|10795.1|10799.7|10793.7|0
1700619300000|2023-11-22 02:15:00|10801.2|10795.2|10801.2|10795.2|10801.2|10795.2|10801.1|10795.1|0
1700619900000|2023-11-22 02:25:00|10801.1|10795.1|10801.2|10795.2|10801.2|10795.2|10801.1|10795.1|0
1700620200000|2023-11-22 02:30:00|10802.6|10796.6|10804.1|10798.1|10804.1|10798.1|10802.6|10796.6|0
1700620500000|2023-11-22 02:35:00|10804.2|10798.2|10806.8|10800.8|10807.1|10801.1|10804.2|10798.2|0
1700620800000|2023-11-22 02:40:00|10805.4|10799.4|10803.9|10797.9|10805.4|10799.4|10803.9|10797.9|0
1700621100000|2023-11-22 02:45:00|10805.3|10799.3|10805.3|10799.3|10805.3|10799.3|10805.3|10799.3|0
1700621400000|2023-11-22 02:50:00|10805.4|10799.4|10805.3|10799.3|10806.8|10800.8|10805.3|10799.3|0
1700622000000|2023-11-22 03:00:00|10803.9|10797.9|10805.3|10799.3|10805.3|10799.3|10803.9|10797.9|0
1700622300000|2023-11-22 03:05:00|10805.4|10799.4|10803.9|10797.9|10805.4|10799.4|10803.9|10797.9|0
1700623200000|2023-11-22 03:20:00|10802.4|10796.4|10802.4|10796.4|10802.4|10796.4|10802.4|10796.4|0
1700623800000|2023-11-22 03:30:00|10800.9|10794.9|10800.9|10794.9|10800.9|10794.9|10800.9|10794.9|0
1700624100000|2023-11-22 03:35:00|10799.5|10793.5|10798|10792|10799.5|10793.5|10798|10792|0
1700624400000|2023-11-22 03:40:00|10799.5|10793.5|10799.5|10793.5|10799.5|10793.5|10799.5|10793.5|0
1700624700000|2023-11-22 03:45:00|10798.7|10792.7|10796.6|10790.6|10799.5|10793.5|10796.6|10790.6|0
1700625000000|2023-11-22 03:50:00|10798|10792|10796.6|10790.6|10798|10792|10796.6|10790.6|0
1700625300000|2023-11-22 03:55:00|10795.8|10789.8|10796.6|10790.6|10796.6|10790.6|10795.8|10789.8|0
1700625600000|2023-11-22 04:00:00|10795.1|10789.1|10795.1|10789.1|10796.6|10790.6|10795.1|10789.1|0
1700625900000|2023-11-22 04:05:00|10793.6|10787.6|10795.1|10789.1|10795.1|10789.1|10793.6|10787.6|0
1700627700000|2023-11-22 04:35:00|10793.7|10787.7|10793.6|10787.6|10793.7|10787.7|10793.6|10787.6|0
1700628000000|2023-11-22 04:40:00|10793.7|10787.7|10796.6|10790.6|10796.6|10790.6|10793.7|10787.7|0
1700629500000|2023-11-22 05:05:00|10798|10792|10798.1|10792.1|10798.1|10792.1|10798|10792|0
1700629800000|2023-11-22 05:10:00|10796.6|10790.6|10796.6|10790.6|10796.6|10790.6|10796.6|10790.6|0
1700630100000|2023-11-22 05:15:00|10795.1|10789.1|10795.1|10789.1|10795.1|10789.1|10793.6|10787.6|0
1700630400000|2023-11-22 05:20:00|10794.4|10788.4|10793.6|10787.6|10795.1|10789.1|10793.6|10787.6|0
1700630700000|2023-11-22 05:25:00|10795.1|10789.1|10795.1|10789.1|10795.1|10789.1|10793.6|10787.6|0
1700631600000|2023-11-22 05:40:00|10794.4|10788.4|10794.3|10788.3|10795.1|10789.1|10793.6|10787.6|0
1700631900000|2023-11-22 05:45:00|10793.6|10787.6|10793.6|10787.6|10795.1|10789.1|10793.6|10787.6|0
1700632500000|2023-11-22 05:55:00|10794.3|10788.3|10793.6|10787.6|10794.3|10788.3|10793.6|10787.6|0
1700632800000|2023-11-22 06:00:00|10795|10789|10792.1|10786.1|10795|10789|10792.1|10786.1|0
1700633100000|2023-11-22 06:05:00|10792|10786|10792|10786|10792.1|10786.1|10790.6|10784.6|0
1700633400000|2023-11-22 06:10:00|10790.6|10784.6|10790.6|10784.6|10792.1|10786.1|10790.6|10784.6|0
1700633700000|2023-11-22 06:15:00|10792.1|10786.1|10790.6|10784.6|10792.1|10786.1|10790.6|10784.6|0
1700634000000|2023-11-22 06:20:00|10792.1|10786.1|10792.1|10786.1|10792.1|10786.1|10790.6|10784.6|0
1700634300000|2023-11-22 06:25:00|10792|10786|10792|10786|10792.1|10786.1|10792|10786|0
1700634600000|2023-11-22 06:30:00|10792.1|10786.1|10792.1|10786.1|10792.1|10786.1|10790.6|10784.6|0
1700634900000|2023-11-22 06:35:00|10792|10786|10792.1|10786.1|10792.1|10786.1|10792|10786|0
1700635200000|2023-11-22 06:40:00|10793.5|10787.5|10793.5|10787.5|10793.5|10787.5|10793.5|10787.5|0
1700635800000|2023-11-22 06:50:00|10792.1|10786.1|10796.5|10790.5|10796.5|10790.5|10792|10786|0
1700636100000|2023-11-22 06:55:00|10798|10792|10798|10792|10798|10792|10798|10792|0
1700636400000|2023-11-22 07:00:00|10795.7|10793.7|10797.2|10795.2|10803.7|10801.7|10795.7|10793.7|65
1700636700000|2023-11-22 07:05:00|10796.7|10794.7|10797.2|10795.2|10797.7|10795.7|10795.7|10793.7|5
1700637000000|2023-11-22 07:10:00|10797.7|10795.7|10798.2|10796.2|10800.2|10798.2|10796.2|10794.2|17
1700637300000|2023-11-22 07:15:00|10798.7|10796.7|10797.2|10795.2|10798.7|10796.7|10796.2|10794.2|0
1700637600000|2023-11-22 07:20:00|10796.7|10794.7|10797.7|10795.7|10797.7|10795.7|10796.7|10794.7|1
1700637900000|2023-11-22 07:25:00|10797.2|10795.2|10801.7|10799.7|10801.7|10799.7|10796.2|10794.2|40
1700638200000|2023-11-22 07:30:00|10802.2|10800.2|10800.7|10798.7|10804.2|10802.2|10799.7|10797.7|37
1700638500000|2023-11-22 07:35:00|10801.2|10799.2|10802.7|10800.7|10804.2|10802.2|10801.2|10799.2|15
1700638800000|2023-11-22 07:40:00|10803.2|10801.2|10806.7|10804.7|10808.7|10806.7|10803.2|10801.2|46
1700639100000|2023-11-22 07:45:00|10806.2|10804.2|10807.7|10805.7|10809.2|10807.2|10804.7|10802.7|12
1700639400000|2023-11-22 07:50:00|10808.2|10806.2|10808.7|10806.7|10809.2|10807.2|10806.7|10804.7|9
1700639700000|2023-11-22 07:55:00|10809.2|10807.2|10798.7|10796.7|10809.7|10807.7|10796.7|10794.7|145
1700640000000|2023-11-22 08:00:00|10799.7|10797.7|10807.7|10805.7|10820.7|10818.7|10798.7|10796.7|948
1700640300000|2023-11-22 08:05:00|10807.2|10805.2|10799.7|10797.7|10810.2|10808.2|10797.2|10795.2|314
1700640600000|2023-11-22 08:10:00|10799.2|10797.2|10811.7|10809.7|10811.7|10809.7|10798.7|10796.7|184
1700640900000|2023-11-22 08:15:00|10811.2|10809.2|10810.7|10808.7|10814.2|10812.2|10803.7|10801.7|258
1700641200000|2023-11-22 08:20:00|10810.2|10808.2|10815.2|10813.2|10819.7|10817.7|10809.7|10807.7|280
1700641500000|2023-11-22 08:25:00|10815.7|10813.7|10818.2|10816.2|10822.2|10820.2|10815.2|10813.2|344
1700641800000|2023-11-22 08:30:00|10819.2|10817.2|10830.2|10828.2|10832.2|10830.2|10819.2|10817.2|617
1700642100000|2023-11-22 08:35:00|10831.2|10829.2|10832.2|10830.2|10833.2|10831.2|10826.2|10824.2|484
1700642400000|2023-11-22 08:40:00|10831.7|10829.7|10836.7|10834.7|10836.7|10834.7|10827.2|10825.2|231
1700642700000|2023-11-22 08:45:00|10837.7|10835.7|10835.7|10833.7|10842.7|10840.7|10835.2|10833.2|276
1700643000000|2023-11-22 08:50:00|10835.2|10833.2|10833.7|10831.7|10836.7|10834.7|10829.7|10827.7|214
1700643300000|2023-11-22 08:55:00|10833.2|10831.2|10841.7|10839.7|10842.7|10840.7|10832.2|10830.2|153
1700643600000|2023-11-22 09:00:00|10842.2|10840.2|10855.7|10853.7|10855.7|10853.7|10842.2|10840.2|526
1700643900000|2023-11-22 09:05:00|10856.7|10854.7|10856.2|10854.2|10861.7|10859.7|10852.7|10850.7|352
1700644200000|2023-11-22 09:10:00|10855.7|10853.7|10853.7|10851.7|10857.7|10855.7|10850.7|10848.7|209
1700644500000|2023-11-22 09:15:00|10854.2|10852.2|10843.7|10841.7|10854.7|10852.7|10841.7|10839.7|362
1700644800000|2023-11-22 09:20:00|10843.2|10841.2|10844.7|10842.7|10845.7|10843.7|10841.7|10839.7|118
1700645100000|2023-11-22 09:25:00|10843.7|10841.7|10843.7|10841.7|10846.2|10844.2|10841.7|10839.7|187
1700645400000|2023-11-22 09:30:00|10843.2|10841.2|10835.7|10833.7|10844.2|10842.2|10834.7|10832.7|211
1700645700000|2023-11-22 09:35:00|10835.2|10833.2|10833.7|10831.7|10836.7|10834.7|10830.7|10828.7|120
1700646000000|2023-11-22 09:40:00|10833.2|10831.2|10829.2|10827.2|10835.7|10833.7|10825.7|10823.7|138
1700646300000|2023-11-22 09:45:00|10829.7|10827.7|10829.7|10827.7|10832.7|10830.7|10827.7|10825.7|109
1700646600000|2023-11-22 09:50:00|10828.7|10826.7|10831.7|10829.7|10833.7|10831.7|10828.7|10826.7|207
1700646900000|2023-11-22 09:55:00|10831.2|10829.2|10836.7|10834.7|10837.2|10835.2|10828.7|10826.7|140
1700647200000|2023-11-22 10:00:00|10837.2|10835.2|10838.7|10836.7|10842.2|10840.2|10835.7|10833.7|195
1700647500000|2023-11-22 10:05:00|10837.7|10835.7|10840.7|10838.7|10840.7|10838.7|10835.2|10833.2|126
1700647800000|2023-11-22 10:10:00|10840.2|10838.2|10842.2|10840.2|10843.7|10841.7|10836.7|10834.7|128
1700648100000|2023-11-22 10:15:00|10842.7|10840.7|10844.2|10842.2|10844.7|10842.7|10841.7|10839.7|196
1700648400000|2023-11-22 10:20:00|10844.7|10842.7|10844.7|10842.7|10846.7|10844.7|10842.7|10840.7|122
1700648700000|2023-11-22 10:25:00|10845.7|10843.7|10844.7|10842.7|10847.7|10845.7|10841.2|10839.2|128
1700649000000|2023-11-22 10:30:00|10845.2|10843.2|10848.7|10846.7|10850.7|10848.7|10845.2|10843.2|201
1700649300000|2023-11-22 10:35:00|10849.2|10847.2|10841.7|10839.7|10850.2|10848.2|10840.2|10838.2|139
1700649600000|2023-11-22 10:40:00|10841.2|10839.2|10845.7|10843.7|10848.2|10846.2|10840.7|10838.7|87
1700649900000|2023-11-22 10:45:00|10845.2|10843.2|10847.7|10845.7|10848.2|10846.2|10843.7|10841.7|110
1700650200000|2023-11-22 10:50:00|10848.2|10846.2|10848.7|10846.7|10850.7|10848.7|10845.7|10843.7|71
1700650500000|2023-11-22 10:55:00|10847.7|10845.7|10845.7|10843.7|10847.7|10845.7|10843.7|10841.7|146
1700650800000|2023-11-22 11:00:00|10845.2|10843.2|10845.7|10843.7|10847.7|10845.7|10844.2|10842.2|156
1700651100000|2023-11-22 11:05:00|10846.7|10844.7|10846.2|10844.2|10847.7|10845.7|10843.2|10841.2|180
1700651400000|2023-11-22 11:10:00|10846.7|10844.7|10844.7|10842.7|10847.7|10845.7|10844.7|10842.7|96
1700651700000|2023-11-22 11:15:00|10843.7|10841.7|10845.7|10843.7|10845.7|10843.7|10841.7|10839.7|86
1700652000000|2023-11-22 11:20:00|10845.2|10843.2|10842.7|10840.7|10845.7|10843.7|10842.7|10840.7|132
1700652300000|2023-11-22 11:25:00|10842.2|10840.2|10841.7|10839.7|10842.7|10840.7|10839.2|10837.2|67
1700652600000|2023-11-22 11:30:00|10841.2|10839.2|10840.7|10838.7|10845.7|10843.7|10840.2|10838.2|110
1700652900000|2023-11-22 11:35:00|10839.7|10837.7|10837.7|10835.7|10840.7|10838.7|10836.2|10834.2|94
1700653200000|2023-11-22 11:40:00|10838.2|10836.2|10833.2|10831.2|10838.7|10836.7|10832.7|10830.7|75
1700653500000|2023-11-22 11:45:00|10833.7|10831.7|10834.7|10832.7|10835.7|10833.7|10832.7|10830.7|47
1700653800000|2023-11-22 11:50:00|10833.7|10831.7|10832.7|10830.7|10835.7|10833.7|10832.7|10830.7|72
1700654100000|2023-11-22 11:55:00|10832.2|10830.2|10828.2|10826.2|10833.2|10831.2|10827.7|10825.7|145
1700654400000|2023-11-22 12:00:00|10828.7|10826.7|10831.7|10829.7|10832.7|10830.7|10827.7|10825.7|119
1700654700000|2023-11-22 12:05:00|10831.2|10829.2|10829.7|10827.7|10831.7|10829.7|10828.2|10826.2|133
1700655000000|2023-11-22 12:10:00|10830.2|10828.2|10829.7|10827.7|10830.7|10828.7|10826.7|10824.7|87
1700655300000|2023-11-22 12:15:00|10829.2|10827.2|10830.2|10828.2|10831.7|10829.7|10828.7|10826.7|77
1700655600000|2023-11-22 12:20:00|10830.7|10828.7|10833.7|10831.7|10835.7|10833.7|10829.7|10827.7|86
1700655900000|2023-11-22 12:25:00|10832.7|10830.7|10834.7|10832.7|10835.7|10833.7|10831.7|10829.7|84
1700656200000|2023-11-22 12:30:00|10835.2|10833.2|10837.7|10835.7|10839.7|10837.7|10833.7|10831.7|133
1700656500000|2023-11-22 12:35:00|10836.7|10834.7|10838.7|10836.7|10839.7|10837.7|10832.7|10830.7|89
1700656800000|2023-11-22 12:40:00|10839|10837|10838|10836|10840.5|10838.5|10838|10836|72
1700657100000|2023-11-22 12:45:00|10838.5|10836.5|10843|10841|10843|10841|10838.5|10836.5|76
1700657400000|2023-11-22 12:50:00|10844|10842|10842|10840|10845|10843|10839|10837|83
1700657700000|2023-11-22 12:55:00|10841.5|10839.5|10846|10844|10846.5|10844.5|10839|10837|61
1700658000000|2023-11-22 13:00:00|10845.5|10843.5|10846|10844|10847|10845|10843|10841|72
1700658300000|2023-11-22 13:05:00|10846.5|10844.5|10854|10852|10854|10852|10846|10844|146
1700658600000|2023-11-22 13:10:00|10853.5|10851.5|10848|10846|10854|10852|10847|10845|203
1700658900000|2023-11-22 13:15:00|10848.5|10846.5|10851.5|10849.5|10854|10852|10848|10846|207
1700659200000|2023-11-22 13:20:00|10852|10850|10852|10850|10852|10850|10848|10846|163
1700659500000|2023-11-22 13:25:00|10851.5|10849.5|10851.5|10849.5|10852|10850|10847|10845|228
1700659800000|2023-11-22 13:30:00|10847.5|10845.5|10850|10848|10851.5|10849.5|10845|10843|299
1700660100000|2023-11-22 13:35:00|10850.5|10848.5|10850|10848|10852|10850|10846|10844|342
1700660400000|2023-11-22 13:40:00|10849.5|10847.5|10854|10852|10856|10854|10849|10847|182
1700660700000|2023-11-22 13:45:00|10854.5|10852.5|10856|10854|10860|10858|10853|10851|115
1700661000000|2023-11-22 13:50:00|10856.5|10854.5|10857|10855|10861|10859|10855.5|10853.5|126
1700661300000|2023-11-22 13:55:00|10857.5|10855.5|10856|10854|10859.5|10857.5|10854.5|10852.5|132
1700661600000|2023-11-22 14:00:00|10857|10855|10858.5|10856.5|10861.5|10859.5|10857|10855|210
1700661900000|2023-11-22 14:05:00|10858|10856|10853|10851|10859|10857|10850|10848|153
1700662200000|2023-11-22 14:10:00|10853.5|10851.5|10845|10843|10856|10854|10845|10843|171
1700662500000|2023-11-22 14:15:00|10845.5|10843.5|10853|10851|10854|10852|10845|10843|141
1700662800000|2023-11-22 14:20:00|10854|10852|10851|10849|10855|10853|10849.5|10847.5|161
1700663100000|2023-11-22 14:25:00|10850.5|10848.5|10856|10854|10859|10857|10850|10848|177
1700663400000|2023-11-22 14:30:00|10854|10852|10843|10841|10860|10858|10843|10841|368
1700663700000|2023-11-22 14:35:00|10843.5|10841.5|10846|10844|10847|10845|10841|10839|223
1700664000000|2023-11-22 14:40:00|10846.5|10844.5|10848|10846|10851|10849|10844|10842|229
1700664300000|2023-11-22 14:45:00|10849|10847|10841.5|10839.5|10850|10848|10840|10838|223
1700664600000|2023-11-22 14:50:00|10842|10840|10831|10829|10842|10840|10829|10827|272
1700664900000|2023-11-22 14:55:00|10830.5|10828.5|10833|10831|10834.5|10832.5|10826.5|10824.5|163
1700665200000|2023-11-22 15:00:00|10833.5|10831.5|10826.5|10824.5|10833.5|10831.5|10824|10822|314
1700665500000|2023-11-22 15:05:00|10826|10824|10829|10827|10830.5|10828.5|10825.5|10823.5|131
1700665800000|2023-11-22 15:10:00|10829.4|10827.4|10834.9|10832.9|10836.4|10834.4|10828.4|10826.4|168
1700666100000|2023-11-22 15:15:00|10834.4|10832.4|10828.4|10826.4|10834.4|10832.4|10824.9|10822.9|185
1700666400000|2023-11-22 15:20:00|10828.9|10826.9|10833.4|10831.4|10833.4|10831.4|10828.4|10826.4|164
1700666700000|2023-11-22 15:25:00|10832.9|10830.9|10836.4|10834.4|10836.4|10834.4|10831.4|10829.4|180
1700667000000|2023-11-22 15:30:00|10835.9|10833.9|10840.4|10838.4|10844.4|10842.4|10835.9|10833.9|241
1700667300000|2023-11-22 15:35:00|10840.9|10838.9|10844.4|10842.4|10846.4|10844.4|10840.4|10838.4|172
1700667600000|2023-11-22 15:40:00|10843.9|10841.9|10844.4|10842.4|10848.9|10846.9|10842.4|10840.4|163
1700667900000|2023-11-22 15:45:00|10844.9|10842.9|10843.4|10841.4|10845.4|10843.4|10840.4|10838.4|152
1700668200000|2023-11-22 15:50:00|10842.9|10840.9|10833.4|10831.4|10844.4|10842.4|10832.4|10830.4|181
1700668500000|2023-11-22 15:55:00|10833.9|10831.9|10835.4|10833.4|10836.9|10834.9|10831.4|10829.4|204
1700668800000|2023-11-22 16:00:00|10835.9|10833.9|10841.4|10839.4|10841.4|10839.4|10834.4|10832.4|207
1700669100000|2023-11-22 16:05:00|10840.9|10838.9|10840.4|10838.4|10841.9|10839.9|10839.4|10837.4|129
1700669400000|2023-11-22 16:10:00|10839.4|10837.4|10839.4|10837.4|10841.9|10839.9|10834.4|10832.4|837
1700669700000|2023-11-22 16:15:00|10839.9|10837.9|10836.4|10834.4|10840.9|10838.9|10836.4|10834.4|629
1700670000000|2023-11-22 16:20:00|10835.4|10833.4|10836.4|10834.4|10840.4|10838.4|10834.4|10832.4|1007
1700670300000|2023-11-22 16:25:00|10835.9|10833.9|10837.9|10835.9|10840.4|10838.4|10829.4|10827.4|1434
1700670600000|2023-11-22 16:30:00|10836.4|10834.4|10838.4|10836.4|10840.4|10838.4|10835.4|10833.4|1050
1700670900000|2023-11-22 16:35:00|10838.9|10836.9|10838.4|10836.4|10839.4|10837.4|10836.4|10834.4|248
1700671200000|2023-11-22 16:40:00|10839.4|10837.4|10842.9|10840.9|10842.9|10840.9|10839.4|10837.4|114
1700671500000|2023-11-22 16:45:00|10843.9|10841.9|10839.4|10837.4|10844.4|10842.4|10839.4|10837.4|42
1700671800000|2023-11-22 16:50:00|10839.9|10837.9|10844.4|10842.4|10845.4|10843.4|10839.4|10837.4|199
1700672100000|2023-11-22 16:55:00|10844.9|10842.9|10845.4|10843.4|10846.4|10844.4|10844.9|10842.9|26
1700672400000|2023-11-22 17:00:00|10845.9|10843.9|10846.4|10844.4|10847.4|10845.4|10845.4|10843.4|1039
1700672700000|2023-11-22 17:05:00|10846.9|10844.9|10846.9|10844.9|10848.9|10846.9|10846.4|10844.4|35
1700673000000|2023-11-22 17:10:00|10847.4|10845.4|10841.9|10839.9|10849.4|10847.4|10841.9|10839.9|46
1700673300000|2023-11-22 17:15:00|10841.4|10839.4|10839.4|10837.4|10842.4|10840.4|10838.4|10836.4|83
1700673600000|2023-11-22 17:20:00|10838.4|10836.4|10836.4|10834.4|10838.4|10836.4|10836.4|10834.4|52
1700673900000|2023-11-22 17:25:00|10835.9|10833.9|10833.4|10831.4|10836.4|10834.4|10833.4|10831.4|46
1700674200000|2023-11-22 17:30:00|10833.9|10831.9|10830.4|10828.4|10834.4|10832.4|10826.4|10824.4|23
1700674500000|2023-11-22 17:35:00|10829.9|10827.9|10828.9|10826.9|10830.9|10828.9|10828.4|10826.4|23
1700674800000|2023-11-22 17:40:00|10828.4|10826.4|10825.9|10823.9|10828.9|10826.9|10824.4|10822.4|37
1700675100000|2023-11-22 17:45:00|10825.4|10823.4|10826.4|10824.4|10828.4|10826.4|10825.4|10823.4|13
1700675400000|2023-11-22 17:50:00|10825.9|10823.9|10827.9|10825.9|10829.4|10827.4|10825.4|10823.4|27
1700675700000|2023-11-22 17:55:00|10828.4|10826.4|10829.9|10827.9|10829.9|10827.9|10827.4|10825.4|19
1700676000000|2023-11-22 18:00:00|10830.4|10828.4|10830.9|10828.9|10832.4|10830.4|10829.9|10827.9|16
1700676300000|2023-11-22 18:05:00|10831.4|10829.4|10832.9|10830.9|10833.9|10831.9|10831.4|10829.4|9
1700676600000|2023-11-22 18:10:00|10833.4|10831.4|10831.9|10829.9|10833.9|10831.9|10831.9|10829.9|9
1700676900000|2023-11-22 18:15:00|10832.4|10830.4|10828.9|10826.9|10832.4|10830.4|10827.4|10825.4|19
1700677200000|2023-11-22 18:20:00|10828.4|10826.4|10828.4|10826.4|10831.4|10829.4|10827.4|10825.4|30
1700677500000|2023-11-22 18:25:00|10828.9|10826.9|10829.9|10827.9|10829.9|10827.9|10827.4|10825.4|13
1700677800000|2023-11-22 18:30:00|10830.4|10828.4|10827.9|10825.9|10830.9|10828.9|10826.9|10824.9|10
1700678100000|2023-11-22 18:35:00|10828.4|10826.4|10825.9|10823.9|10828.9|10826.9|10824.4|10822.4|5
1700678400000|2023-11-22 18:40:00|10825.4|10823.4|10824.4|10822.4|10826.4|10824.4|10824.4|10822.4|5
1700678700000|2023-11-22 18:45:00|10824.9|10822.9|10826.9|10824.9|10827.4|10825.4|10824.4|10822.4|10
1700679000000|2023-11-22 18:50:00|10826.4|10824.4|10826.4|10824.4|10827.4|10825.4|10825.9|10823.9|5
1700679300000|2023-11-22 18:55:00|10825.9|10823.9|10823.9|10821.9|10825.9|10823.9|10823.4|10821.4|25
1700679600000|2023-11-22 19:00:00|10824.4|10822.4|10824.4|10822.4|10825.4|10823.4|10823.9|10821.9|17
1700679900000|2023-11-22 19:05:00|10824.9|10822.9|10826.4|10824.4|10826.4|10824.4|10824.4|10822.4|28
1700680200000|2023-11-22 19:10:00|10825.9|10823.9|10825.9|10823.9|10826.4|10824.4|10823.4|10821.4|27
1700680500000|2023-11-22 19:15:00|10826.4|10824.4|10826.4|10824.4|10826.4|10824.4|10825.4|10823.4|15
1700680800000|2023-11-22 19:20:00|10825.9|10823.9|10826.4|10824.4|10827.4|10825.4|10825.4|10823.4|11
1700681100000|2023-11-22 19:25:00|10826.9|10824.9|10826.4|10824.4|10827.9|10825.9|10826.4|10824.4|12
1700681400000|2023-11-22 19:30:00|10826.9|10824.9|10821.9|10819.9|10826.9|10824.9|10821.4|10819.4|65
1700681700000|2023-11-22 19:35:00|10822.4|10820.4|10817.9|10815.9|10822.9|10820.9|10816.4|10814.4|72
1700682000000|2023-11-22 19:40:00|10817.4|10815.4|10817.9|10815.9|10818.4|10816.4|10815.4|10813.4|15
1700682300000|2023-11-22 19:45:00|10817.4|10815.4|10816.4|10814.4|10817.9|10815.9|10815.9|10813.9|6
1700682600000|2023-11-22 19:50:00|10815.9|10813.9|10819.9|10817.9|10820.4|10818.4|10815.9|10813.9|12
1700682900000|2023-11-22 19:55:00|10819.4|10817.4|10818.4|10816.4|10820.9|10818.9|10817.4|10815.4|26
1700683200000|2023-11-22 20:00:00|10817.9|10815.9|10820.4|10818.4|10821.4|10819.4|10816.4|10814.4|16
1700683500000|2023-11-22 20:05:00|10819.9|10817.9|10820.4|10818.4|10820.9|10818.9|10818.4|10816.4|30
1700683800000|2023-11-22 20:10:00|10819.9|10817.9|10821.4|10819.4|10821.9|10819.9|10818.9|10816.9|13
1700684100000|2023-11-22 20:15:00|10821.9|10819.9|10824.4|10822.4|10824.4|10822.4|10821.9|10819.9|16
1700684400000|2023-11-22 20:20:00|10823.9|10821.9|10823.4|10821.4|10825.4|10823.4|10820.9|10818.9|16
1700684700000|2023-11-22 20:25:00|10823.9|10821.9|10825.9|10823.9|10826.9|10824.9|10821.9|10819.9|53
1700685000000|2023-11-22 20:30:00|10826.4|10824.4|10824.4|10822.4|10826.4|10824.4|10823.4|10821.4|13
1700685300000|2023-11-22 20:35:00|10823.9|10821.9|10825.4|10823.4|10825.4|10823.4|10822.4|10820.4|23
1700685600000|2023-11-22 20:40:00|10824.9|10822.9|10823.4|10821.4|10825.9|10823.9|10823.4|10821.4|10
1700685900000|2023-11-22 20:45:00|10824.4|10822.4|10823.9|10821.9|10824.4|10822.4|10822.4|10820.4|18
1700686200000|2023-11-22 20:50:00|10823.4|10821.4|10824.4|10822.4|10824.9|10822.9|10822.9|10820.9|12
1700686500000|2023-11-22 20:55:00|10823.9|10821.9|10827.1|10821.1|10827.9|10824.4|10822.9|10820.4|50
1700686800000|2023-11-22 21:00:00|10826.4|10820.4|10825.3|10819.3|10827.9|10821.9|10825|10819|3
1700687100000|2023-11-22 21:05:00|10825.4|10819.4|10824.7|10818.7|10826.1|10820.1|10824.3|10818.3|0
1700687400000|2023-11-22 21:10:00|10824.3|10818.3|10824.7|10818.7|10825|10819|10824.3|10818.3|0
1700687700000|2023-11-22 21:15:00|10824.8|10818.8|10826.1|10820.1|10826.4|10820.4|10824.8|10818.8|0
1700688000000|2023-11-22 21:20:00|10826.2|10820.2|10826.4|10820.4|10826.4|10820.4|10826.1|10820.1|0
1700688300000|2023-11-22 21:25:00|10826.8|10820.8|10827.1|10821.1|10827.1|10821.1|10826.4|10820.4|0
1700688600000|2023-11-22 21:30:00|10826.8|10820.8|10826.1|10820.1|10826.8|10820.8|10825.9|10819.9|0
1700688900000|2023-11-22 21:35:00|10825.8|10819.8|10826.8|10820.8|10826.8|10820.8|10825.8|10819.8|0
1700689200000|2023-11-22 21:40:00|10826.7|10820.7|10826.4|10820.4|10826.8|10820.8|10826.1|10820.1|0
1700689500000|2023-11-22 21:45:00|10826.2|10820.2|10825.8|10819.8|10826.4|10820.4|10825.3|10819.3|0
1700689800000|2023-11-22 21:50:00|10825.9|10819.9|10826.1|10820.1|10826.1|10820.1|10825.8|10819.8|0
1700690100000|2023-11-22 21:55:00|10826.2|10820.2|10825.2|10819.2|10826.4|10820.4|10824.9|10818.9|0
1700690400000|2023-11-22 22:00:00|10825.3|10819.3|10825.5|10819.5|10825.5|10819.5|10825.2|10819.2|0
1700690700000|2023-11-22 22:05:00|10825.3|10819.3|10825.3|10819.3|10825.3|10819.3|10825.3|10819.3|0
1700691000000|2023-11-22 22:10:00|10825.5|10819.5|10825.3|10819.3|10825.6|10819.6|10825.3|10819.3|0
1700691300000|2023-11-22 22:15:00|10825.5|10819.5|10825.3|10819.3|10825.5|10819.5|10825.3|10819.3|0
1700691600000|2023-11-22 22:20:00|10825.5|10819.5|10825.5|10819.5|10825.5|10819.5|10825.5|10819.5|0
1700691900000|2023-11-22 22:25:00|10825.3|10819.3|10825.2|10819.2|10825.5|10819.5|10825.2|10819.2|0
1700692800000|2023-11-22 22:40:00|10825.5|10819.5|10825.2|10819.2|10825.5|10819.5|10825.2|10819.2|0
1700693100000|2023-11-22 22:45:00|10825|10819|10825|10819|10825|10819|10825|10819|0
1700693400000|2023-11-22 22:50:00|10824.9|10818.9|10825|10819|10825|10819|10824.9|10818.9|0
1700693700000|2023-11-22 22:55:00|10824.7|10818.7|10824.6|10818.6|10825|10819|10824.3|10818.3|0
1700694000000|2023-11-22 23:00:00|10824.5|10818.5|10822.2|10816.2|10824.9|10818.9|10821.5|10815.5|0
1700694300000|2023-11-22 23:05:00|10822.5|10816.5|10822.5|10816.5|10823.6|10817.6|10822.5|10816.5|0
1700694600000|2023-11-22 23:10:00|10822.2|10816.2|10822.5|10816.5|10823|10817|10822.2|10816.2|0
1700694900000|2023-11-22 23:15:00|10823|10817|10822.5|10816.5|10823|10817|10822.2|10816.2|0
1700695200000|2023-11-22 23:20:00|10822.4|10816.4|10822.5|10816.5|10822.5|10816.5|10822.2|10816.2|0
1700695500000|2023-11-22 23:25:00|10822.2|10816.2|10821.5|10815.5|10822.2|10816.2|10821.5|10815.5|0
1700695800000|2023-11-22 23:30:00|10821.8|10815.8|10821.8|10815.8|10821.8|10815.8|10821.5|10815.5|0
1700696100000|2023-11-22 23:35:00|10821.6|10815.6|10821.5|10815.5|10822.2|10816.2|10821.2|10815.2|0
1700696400000|2023-11-22 23:40:00|10821.2|10815.2|10821.5|10815.5|10821.8|10815.8|10821.2|10815.2|0
1700696700000|2023-11-22 23:45:00|10821.8|10815.8|10821.8|10815.8|10822.2|10816.2|10821.5|10815.5|0
1700697000000|2023-11-22 23:50:00|10821.5|10815.5|10821.8|10815.8|10821.8|10815.8|10821.5|10815.5|0
1700697300000|2023-11-22 23:55:00|10821.5|10815.5|10821.8|10815.8|10822.2|10816.2|10821.5|10815.5|0
1700697600000|2023-11-23 00:00:00|10821.5|10815.5|10821.2|10815.2|10821.8|10815.8|10820|10814|0
1700697900000|2023-11-23 00:05:00|10820.7|10814.7|10822.5|10816.5|10822.5|10816.5|10820.7|10814.7|0
1700698200000|2023-11-23 00:10:00|10822.2|10816.2|10821.5|10815.5|10822.5|10816.5|10821.5|10815.5|0
1700698500000|2023-11-23 00:15:00|10821.8|10815.8|10822.2|10816.2|10822.5|10816.5|10821.8|10815.8|0
1700698800000|2023-11-23 00:20:00|10821.8|10815.8|10820.4|10814.4|10822.4|10816.4|10819|10813|0
1700699100000|2023-11-23 00:25:00|10819.7|10813.7|10819|10813|10820.5|10814.5|10817.5|10811.5|0
1700699400000|2023-11-23 00:30:00|10817.5|10811.5|10819|10813|10819|10813|10817.5|10811.5|0
1700700300000|2023-11-23 00:45:00|10820.5|10814.5|10820.5|10814.5|10820.5|10814.5|10820.5|10814.5|0
1700700900000|2023-11-23 00:55:00|10819|10813|10820.5|10814.5|10820.5|10814.5|10819|10813|0
1700701200000|2023-11-23 01:00:00|10821.3|10815.3|10820.5|10814.5|10822|10816|10820.5|10814.5|0
1700701500000|2023-11-23 01:05:00|10819.1|10813.1|10820.5|10814.5|10822|10816|10819|10813|0
1700701800000|2023-11-23 01:10:00|10821.2|10815.2|10820.5|10814.5|10822|10816|10820.5|10814.5|0
1700702100000|2023-11-23 01:15:00|10822|10816|10821.9|10815.9|10822|10816|10820.5|10814.5|0
1700702400000|2023-11-23 01:20:00|10822|10816|10820.5|10814.5|10823.4|10817.4|10820.5|10814.5|0
1700702700000|2023-11-23 01:25:00|10820.6|10814.6|10820.6|10814.6|10821.3|10815.3|10820.5|10814.5|0
1700703000000|2023-11-23 01:30:00|10822|10816|10823.5|10817.5|10823.5|10817.5|10822|10816|0
1700703300000|2023-11-23 01:35:00|10822.8|10816.8|10823.5|10817.5|10823.6|10817.6|10822.1|10816.1|0
1700703600000|2023-11-23 01:40:00|10823.6|10817.6|10823.5|10817.5|10823.6|10817.6|10823.5|10817.5|0
1700703900000|2023-11-23 01:45:00|10823.6|10817.6|10823.6|10817.6|10823.6|10817.6|10823.5|10817.5|0
1700704800000|2023-11-23 02:00:00|10823.5|10817.5|10823.6|10817.6|10823.6|10817.6|10823.5|10817.5|0
1700705400000|2023-11-23 02:10:00|10823.5|10817.5|10823.6|10817.6|10823.6|10817.6|10823.5|10817.5|0
1700706000000|2023-11-23 02:20:00|10823.5|10817.5|10823.6|10817.6|10823.6|10817.6|10823.5|10817.5|0
1700706300000|2023-11-23 02:25:00|10823.5|10817.5|10823.5|10817.5|10823.6|10817.6|10823.5|10817.5|0
1700706600000|2023-11-23 02:30:00|10823.6|10817.6|10823.5|10817.5|10823.6|10817.6|10823.5|10817.5|0
1700706900000|2023-11-23 02:35:00|10822.1|10816.1|10823.5|10817.5|10823.5|10817.5|10822.1|10816.1|0
1700707200000|2023-11-23 02:40:00|10822.1|10816.1|10822.1|10816.1|10822.1|10816.1|10822.1|10816.1|0
1700707500000|2023-11-23 02:45:00|10823.5|10817.5|10823.5|10817.5|10823.5|10817.5|10823.5|10817.5|0
1700707800000|2023-11-23 02:50:00|10822.1|10816.1|10822|10816|10822.1|10816.1|10822|10816|0
1700708100000|2023-11-23 02:55:00|10822.1|10816.1|10822|10816|10822.1|10816.1|10822|10816|0
1700708700000|2023-11-23 03:05:00|10820.6|10814.6|10820.6|10814.6|10820.6|10814.6|10820.6|10814.6|0
1700709300000|2023-11-23 03:15:00|10822|10816|10822|10816|10822.1|10816.1|10822|10816|0
1700709600000|2023-11-23 03:20:00|10820.6|10814.6|10820.6|10814.6|10820.6|10814.6|10820.6|10814.6|0
1700709900000|2023-11-23 03:25:00|10822|10816|10822|10816|10822|10816|10820.6|10814.6|0
1700710200000|2023-11-23 03:30:00|10820.6|10814.6|10820.5|10814.5|10822|10816|10820.5|10814.5|0
1700710500000|2023-11-23 03:35:00|10820.6|10814.6|10819.1|10813.1|10820.6|10814.6|10819.1|10813.1|0
1700710800000|2023-11-23 03:40:00|10819.8|10813.8|10819.1|10813.1|10819.8|10813.8|10819.1|10813.1|0
1700711100000|2023-11-23 03:45:00|10820.5|10814.5|10820.6|10814.6|10820.6|10814.6|10820.5|10814.5|0
1700711400000|2023-11-23 03:50:00|10819.8|10813.8|10820.6|10814.6|10820.6|10814.6|10819.1|10813.1|0
1700712000000|2023-11-23 04:00:00|10819.1|10813.1|10820.5|10814.5|10820.6|10814.6|10819.1|10813.1|0
1700712300000|2023-11-23 04:05:00|10820.6|10814.6|10819.1|10813.1|10820.6|10814.6|10819.1|10813.1|0
1700713800000|2023-11-23 04:30:00|10820.6|10814.6|10820.6|10814.6|10820.6|10814.6|10820.6|10814.6|0
1700714700000|2023-11-23 04:45:00|10819.2|10813.2|10819.2|10813.2|10819.2|10813.2|10819.2|10813.2|0
1700715300000|2023-11-23 04:55:00|10819.1|10813.1|10819.1|10813.1|10819.1|10813.1|10819.1|10813.1|0
1700715900000|2023-11-23 05:05:00|10819.2|10813.2|10820.6|10814.6|10820.6|10814.6|10819.2|10813.2|0
1700716500000|2023-11-23 05:15:00|10819.1|10813.1|10819.1|10813.1|10820.6|10814.6|10819.1|10813.1|0
1700716800000|2023-11-23 05:20:00|10819.2|10813.2|10819.2|10813.2|10819.9|10813.9|10819.2|10813.2|0
1700717100000|2023-11-23 05:25:00|10819.1|10813.1|10820.6|10814.6|10820.6|10814.6|10819.1|10813.1|0
1700717400000|2023-11-23 05:30:00|10819.9|10813.9|10820.7|10814.7|10820.7|10814.7|10819.9|10813.9|0
1700717700000|2023-11-23 05:35:00|10820.6|10814.6|10822.1|10816.1|10822.1|10816.1|10820.6|10814.6|0
1700718000000|2023-11-23 05:40:00|10821.4|10815.4|10822.1|10816.1|10822.1|10816.1|10820.7|10814.7|0
1700718300000|2023-11-23 05:45:00|10822.2|10816.2|10823.6|10817.6|10823.6|10817.6|10822.2|10816.2|0
1700718900000|2023-11-23 05:55:00|10825|10819|10825.1|10819.1|10825.1|10819.1|10825|10819|0
1700719200000|2023-11-23 06:00:00|10826.5|10820.5|10829.4|10823.4|10829.4|10823.4|10826.5|10820.5|0
1700719500000|2023-11-23 06:05:00|10828.7|10822.7|10829.5|10823.5|10830.9|10824.9|10828.7|10822.7|0
1700720100000|2023-11-23 06:15:00|10829.4|10823.4|10829.5|10823.5|10830.9|10824.9|10829.4|10823.4|0
1700720400000|2023-11-23 06:20:00|10829.4|10823.4|10829.5|10823.5|10829.5|10823.5|10829.4|10823.4|0
1700720700000|2023-11-23 06:25:00|10830.9|10824.9|10828|10822|10830.9|10824.9|10828|10822|0
1700721000000|2023-11-23 06:30:00|10826.6|10820.6|10827.3|10821.3|10828|10822|10826.5|10820.5|0
1700721300000|2023-11-23 06:35:00|10826.5|10820.5|10826.5|10820.5|10828|10822|10826.5|10820.5|0
1700721600000|2023-11-23 06:40:00|10827.3|10821.3|10826.5|10820.5|10827.3|10821.3|10826.5|10820.5|0
1700721900000|2023-11-23 06:45:00|10828|10822|10825.1|10819.1|10828|10822|10825.1|10819.1|0
1700722200000|2023-11-23 06:50:00|10825|10819|10826.5|10820.5|10826.5|10820.5|10823.6|10817.6|0
1700722500000|2023-11-23 06:55:00|10825.1|10819.1|10823.6|10817.6|10826.5|10820.5|10823.6|10817.6|0
1700722800000|2023-11-23 07:00:00|10817.9|10815.9|10815.4|10813.4|10818.4|10816.4|10812.4|10810.4|34
1700723100000|2023-11-23 07:05:00|10815.9|10813.9|10819.9|10817.9|10819.9|10817.9|10814.9|10812.9|40
1700723400000|2023-11-23 07:10:00|10819.4|10817.4|10815.9|10813.9|10819.9|10817.9|10815.4|10813.4|43
1700723700000|2023-11-23 07:15:00|10816.4|10814.4|10820.9|10818.9|10820.9|10818.9|10816.4|10814.4|13
1700724000000|2023-11-23 07:20:00|10821.4|10819.4|10820.9|10818.9|10824.9|10822.9|10820.9|10818.9|10
1700724300000|2023-11-23 07:25:00|10821.4|10819.4|10824.9|10822.9|10826.9|10824.9|10821.4|10819.4|15
1700724600000|2023-11-23 07:30:00|10825.4|10823.4|10826.9|10824.9|10826.9|10824.9|10823.9|10821.9|19
1700724900000|2023-11-23 07:35:00|10827.4|10825.4|10826.9|10824.9|10828.4|10826.4|10826.9|10824.9|8
1700725200000|2023-11-23 07:40:00|10827.4|10825.4|10826.9|10824.9|10827.4|10825.4|10825.4|10823.4|4
1700725500000|2023-11-23 07:45:00|10826.4|10824.4|10824.9|10822.9|10827.9|10825.9|10824.9|10822.9|5
1700725800000|2023-11-23 07:50:00|10824.4|10822.4|10820.9|10818.9|10824.4|10822.4|10820.9|10818.9|21
1700726100000|2023-11-23 07:55:00|10820.4|10818.4|10818.9|10816.9|10823.4|10821.4|10818.9|10816.9|27
1700726400000|2023-11-23 08:00:00|10818.4|10816.4|10817.4|10815.4|10821.9|10819.9|10810.4|10808.4|509
1700726700000|2023-11-23 08:05:00|10816.9|10814.9|10808.4|10806.4|10819.9|10817.9|10808.4|10806.4|369
1700727000000|2023-11-23 08:10:00|10809.4|10807.4|10811.4|10809.4|10811.9|10809.9|10804.9|10802.9|329
1700727300000|2023-11-23 08:15:00|10811.9|10809.9|10807.9|10805.9|10816.4|10814.4|10806.9|10804.9|233
1700727600000|2023-11-23 08:20:00|10807.4|10805.4|10813.9|10811.9|10814.9|10812.9|10806.9|10804.9|98
1700727900000|2023-11-23 08:25:00|10813.4|10811.4|10818.9|10816.9|10820.4|10818.4|10812.9|10810.9|146
1700728200000|2023-11-23 08:30:00|10819.4|10817.4|10815.9|10813.9|10822.9|10820.9|10814.4|10812.4|289
1700728500000|2023-11-23 08:35:00|10815.4|10813.4|10813.9|10811.9|10816.9|10814.9|10811.9|10809.9|184
1700728800000|2023-11-23 08:40:00|10814.4|10812.4|10815.9|10813.9|10816.4|10814.4|10809.4|10807.4|88
1700729100000|2023-11-23 08:45:00|10815.4|10813.4|10821.9|10819.9|10823.9|10821.9|10815.4|10813.4|82
1700729400000|2023-11-23 08:50:00|10822.4|10820.4|10824.9|10822.9|10827.9|10825.9|10819.9|10817.9|113
1700729700000|2023-11-23 08:55:00|10824.4|10822.4|10824.9|10822.9|10826.9|10824.9|10822.4|10820.4|68
1700730000000|2023-11-23 09:00:00|10824.4|10822.4|10821.9|10819.9|10826.9|10824.9|10818.4|10816.4|82
1700730300000|2023-11-23 09:05:00|10822.4|10820.4|10825.9|10823.9|10829.9|10827.9|10821.4|10819.4|242
1700730600000|2023-11-23 09:10:00|10825.4|10823.4|10823.4|10821.4|10827.9|10825.9|10822.9|10820.9|90
1700730900000|2023-11-23 09:15:00|10823.9|10821.9|10820.9|10818.9|10824.4|10822.4|10818.9|10816.9|388
1700731200000|2023-11-23 09:20:00|10820.4|10818.4|10824.9|10822.9|10824.9|10822.9|10819.9|10817.9|102
1700731500000|2023-11-23 09:25:00|10824.4|10822.4|10825.4|10823.4|10826.4|10824.4|10819.9|10817.9|113
1700731800000|2023-11-23 09:30:00|10824.9|10822.9|10819.4|10817.4|10824.9|10822.9|10816.9|10814.9|129
1700732100000|2023-11-23 09:35:00|10819.9|10817.9|10822.4|10820.4|10824.4|10822.4|10816.4|10814.4|86
1700732400000|2023-11-23 09:40:00|10822.9|10820.9|10818.4|10816.4|10824.4|10822.4|10818.4|10816.4|77
1700732700000|2023-11-23 09:45:00|10817.9|10815.9|10813.9|10811.9|10818.4|10816.4|10812.9|10810.9|49
1700733000000|2023-11-23 09:50:00|10814.4|10812.4|10820.9|10818.9|10820.9|10818.9|10812.9|10810.9|152
1700733300000|2023-11-23 09:55:00|10821.9|10819.9|10814.4|10812.4|10821.9|10819.9|10813.9|10811.9|164
1700733600000|2023-11-23 10:00:00|10813.9|10811.9|10812.9|10810.9|10817.4|10815.4|10812.9|10810.9|62
1700733900000|2023-11-23 10:05:00|10812.4|10810.4|10812.9|10810.9|10816.9|10814.9|10809.9|10807.9|130
1700734200000|2023-11-23 10:10:00|10813.4|10811.4|10808.9|10806.9|10813.4|10811.4|10808.9|10806.9|149
1700734500000|2023-11-23 10:15:00|10809.4|10807.4|10811.9|10809.9|10811.9|10809.9|10807.9|10805.9|91
1700734800000|2023-11-23 10:20:00|10811.4|10809.4|10814.9|10812.9|10816.4|10814.4|10809.9|10807.9|149
1700735100000|2023-11-23 10:25:00|10815.4|10813.4|10819.9|10817.9|10819.9|10817.9|10814.4|10812.4|101
1700735400000|2023-11-23 10:30:00|10819.4|10817.4|10813.4|10811.4|10819.9|10817.9|10812.9|10810.9|110
1700735700000|2023-11-23 10:35:00|10812.9|10810.9|10822.9|10820.9|10822.9|10820.9|10812.9|10810.9|116
1700736000000|2023-11-23 10:40:00|10822.4|10820.4|10824.9|10822.9|10824.9|10822.9|10819.9|10817.9|113
1700736300000|2023-11-23 10:45:00|10824.4|10822.4|10825.4|10823.4|10828.4|10826.4|10823.9|10821.9|82
1700736600000|2023-11-23 10:50:00|10825.9|10823.9|10823.4|10821.4|10826.9|10824.9|10820.9|10818.9|65
1700736900000|2023-11-23 10:55:00|10822.9|10820.9|10823.9|10821.9|10824.9|10822.9|10819.4|10817.4|121
1700737200000|2023-11-23 11:00:00|10822.9|10820.9|10824.4|10822.4|10824.9|10822.9|10820.9|10818.9|59
1700737500000|2023-11-23 11:05:00|10823.9|10821.9|10828.9|10826.9|10828.9|10826.9|10822.9|10820.9|54
1700737800000|2023-11-23 11:10:00|10828.4|10826.4|10828.4|10826.4|10828.9|10826.9|10826.9|10824.9|92
1700738100000|2023-11-23 11:15:00|10827.9|10825.9|10825.9|10823.9|10827.9|10825.9|10823.9|10821.9|130
1700738400000|2023-11-23 11:20:00|10824.9|10822.9|10827.9|10825.9|10829.4|10827.4|10824.9|10822.9|148
1700738700000|2023-11-23 11:25:00|10828.4|10826.4|10828.9|10826.9|10829.9|10827.9|10826.9|10824.9|96
1700739000000|2023-11-23 11:30:00|10829.4|10827.4|10826.9|10824.9|10829.9|10827.9|10824.4|10822.4|111
1700739300000|2023-11-23 11:35:00|10827.4|10825.4|10828.9|10826.9|10829.9|10827.9|10825.9|10823.9|74
1700739600000|2023-11-23 11:40:00|10829.9|10827.9|10827.9|10825.9|10830.9|10828.9|10827.4|10825.4|70
1700739900000|2023-11-23 11:45:00|10828.4|10826.4|10828.9|10826.9|10831.9|10829.9|10826.9|10824.9|197
1700740200000|2023-11-23 11:50:00|10829.4|10827.4|10830.9|10828.9|10830.9|10828.9|10828.9|10826.9|40
1700740500000|2023-11-23 11:55:00|10831.9|10829.9|10829.4|10827.4|10831.9|10829.9|10828.4|10826.4|122
1700740800000|2023-11-23 12:00:00|10828.9|10826.9|10831.4|10829.4|10831.9|10829.9|10827.9|10825.9|55
1700741100000|2023-11-23 12:05:00|10830.9|10828.9|10834.9|10832.9|10834.9|10832.9|10830.9|10828.9|112
1700741400000|2023-11-23 12:10:00|10835.9|10833.9|10830.4|10828.4|10836.4|10834.4|10829.9|10827.9|247
1700741700000|2023-11-23 12:15:00|10829.9|10827.9|10832.9|10830.9|10833.9|10831.9|10829.9|10827.9|49
1700742000000|2023-11-23 12:20:00|10832.4|10830.4|10836.9|10834.9|10836.9|10834.9|10831.9|10829.9|59
1700742300000|2023-11-23 12:25:00|10836.4|10834.4|10832.4|10830.4|10836.9|10834.9|10832.4|10830.4|52
1700742600000|2023-11-23 12:30:00|10831.9|10829.9|10833.9|10831.9|10836.9|10834.9|10831.9|10829.9|60
1700742900000|2023-11-23 12:35:00|10834.4|10832.4|10833.4|10831.4|10834.4|10832.4|10830.4|10828.4|40
1700743200000|2023-11-23 12:40:00|10833|10831|10831.5|10829.5|10835.5|10833.5|10831.5|10829.5|133
1700743500000|2023-11-23 12:45:00|10830.5|10828.5|10829|10827|10831.5|10829.5|10828.5|10826.5|103
1700743800000|2023-11-23 12:50:00|10829.5|10827.5|10832.5|10830.5|10833.5|10831.5|10828.5|10826.5|196
1700744100000|2023-11-23 12:55:00|10831.5|10829.5|10828.5|10826.5|10832|10830|10825|10823|157
1700744400000|2023-11-23 13:00:00|10828|10826|10830|10828|10831.5|10829.5|10827.5|10825.5|92
1700744700000|2023-11-23 13:05:00|10830.5|10828.5|10833.5|10831.5|10833.5|10831.5|10829.5|10827.5|46
1700745000000|2023-11-23 13:10:00|10833|10831|10832.5|10830.5|10836.5|10834.5|10832.5|10830.5|93
1700745300000|2023-11-23 13:15:00|10833|10831|10834.5|10832.5|10834.5|10832.5|10828.5|10826.5|227
1700745600000|2023-11-23 13:20:00|10835|10833|10836|10834|10837|10835|10833.5|10831.5|95
1700745900000|2023-11-23 13:25:00|10835.5|10833.5|10840|10838|10840.5|10838.5|10835.5|10833.5|82
1700746200000|2023-11-23 13:30:00|10840.5|10838.5|10833.5|10831.5|10840.5|10838.5|10832.5|10830.5|68
1700746500000|2023-11-23 13:35:00|10832.5|10830.5|10831.5|10829.5|10833.5|10831.5|10831.5|10829.5|62
1700746800000|2023-11-23 13:40:00|10831|10829|10834.5|10832.5|10834.5|10832.5|10830.5|10828.5|49
1700747100000|2023-11-23 13:45:00|10833.5|10831.5|10833.5|10831.5|10834.5|10832.5|10832|10830|40
1700747400000|2023-11-23 13:50:00|10833|10831|10837|10835|10837.5|10835.5|10833|10831|176
1700747700000|2023-11-23 13:55:00|10837.5|10835.5|10839.5|10837.5|10839.5|10837.5|10835.5|10833.5|127
1700748000000|2023-11-23 14:00:00|10840|10838|10844.5|10842.5|10845.5|10843.5|10839.5|10837.5|138
1700748300000|2023-11-23 14:05:00|10845|10843|10839|10837|10846.5|10844.5|10839|10837|293
1700748600000|2023-11-23 14:10:00|10839.5|10837.5|10842.5|10840.5|10842.5|10840.5|10837.5|10835.5|69
1700748900000|2023-11-23 14:15:00|10843|10841|10843|10841|10843.5|10841.5|10841.5|10839.5|256
1700749200000|2023-11-23 14:20:00|10843.5|10841.5|10843.5|10841.5|10844.5|10842.5|10842|10840|47
1700749500000|2023-11-23 14:25:00|10842.5|10840.5|10845.5|10843.5|10845.5|10843.5|10842.5|10840.5|113
1700749800000|2023-11-23 14:30:00|10845|10843|10839.5|10837.5|10845|10843|10837.5|10835.5|145
1700750100000|2023-11-23 14:35:00|10839|10837|10840.5|10838.5|10840.5|10838.5|10836.5|10834.5|71
1700750400000|2023-11-23 14:40:00|10841|10839|10841|10839|10844.5|10842.5|10839.5|10837.5|110
1700750700000|2023-11-23 14:45:00|10841.5|10839.5|10841.5|10839.5|10842.5|10840.5|10838.5|10836.5|114
1700751000000|2023-11-23 14:50:00|10841|10839|10842.5|10840.5|10843|10841|10838.5|10836.5|92
1700751300000|2023-11-23 14:55:00|10842|10840|10841.5|10839.5|10842.5|10840.5|10838.5|10836.5|83
1700751600000|2023-11-23 15:00:00|10840.5|10838.5|10840.5|10838.5|10842|10840|10839.5|10837.5|83
1700751900000|2023-11-23 15:05:00|10839.5|10837.5|10843.5|10841.5|10843.5|10841.5|10839.5|10837.5|93
1700752200000|2023-11-23 15:10:00|10843.6|10841.6|10842.6|10840.6|10843.6|10841.6|10840.6|10838.6|71
1700752500000|2023-11-23 15:15:00|10842.1|10840.1|10843.6|10841.6|10844.6|10842.6|10841.1|10839.1|1021
1700752800000|2023-11-23 15:20:00|10844.1|10842.1|10843.6|10841.6|10844.6|10842.6|10840.1|10838.1|103
1700753100000|2023-11-23 15:25:00|10843.1|10841.1|10842.6|10840.6|10843.6|10841.6|10841.1|10839.1|60
1700753400000|2023-11-23 15:30:00|10842.1|10840.1|10842.6|10840.6|10843.6|10841.6|10841.6|10839.6|134
1700753700000|2023-11-23 15:35:00|10842.1|10840.1|10844.6|10842.6|10845.6|10843.6|10841.6|10839.6|113
1700754000000|2023-11-23 15:40:00|10845.1|10843.1|10848.6|10846.6|10848.6|10846.6|10845.1|10843.1|215
1700754300000|2023-11-23 15:45:00|10849.1|10847.1|10848.6|10846.6|10850.6|10848.6|10847.1|10845.1|182
1700754600000|2023-11-23 15:50:00|10849.1|10847.1|10847.6|10845.6|10850.6|10848.6|10846.6|10844.6|107
1700754900000|2023-11-23 15:55:00|10848.6|10846.6|10849.6|10847.6|10849.6|10847.6|10846.6|10844.6|180
1700755200000|2023-11-23 16:00:00|10848.6|10846.6|10847.6|10845.6|10850.6|10848.6|10847.6|10845.6|395
1700755500000|2023-11-23 16:05:00|10848.1|10846.1|10851.6|10849.6|10851.6|10849.6|10847.6|10845.6|279
1700755800000|2023-11-23 16:10:00|10851.1|10849.1|10853.6|10851.6|10854.6|10852.6|10851.1|10849.1|188
1700756100000|2023-11-23 16:15:00|10854.1|10852.1|10855.6|10853.6|10855.6|10853.6|10851.6|10849.6|500
1700756400000|2023-11-23 16:20:00|10856.1|10854.1|10859.6|10857.6|10861.6|10859.6|10856.1|10854.1|340
1700756700000|2023-11-23 16:25:00|10859.1|10857.1|10853.6|10851.6|10859.1|10857.1|10849.6|10847.6|1037
1700757000000|2023-11-23 16:30:00|10854.6|10852.6|10858.6|10856.6|10860.6|10858.6|10853.6|10851.6|428
1700757300000|2023-11-23 16:35:00|10858.1|10856.1|10862.1|10860.1|10862.1|10860.1|10858.1|10856.1|291
1700757600000|2023-11-23 16:40:00|10862.6|10860.6|10867.6|10865.6|10867.6|10865.6|10862.1|10860.1|84
1700757900000|2023-11-23 16:45:00|10869.1|10867.1|10866.6|10864.6|10870.6|10868.6|10866.6|10864.6|108
1700758200000|2023-11-23 16:50:00|10867.6|10865.6|10868.6|10866.6|10868.6|10866.6|10867.6|10865.6|10
1700758500000|2023-11-23 16:55:00|10869.6|10867.6|10870.6|10868.6|10871.6|10869.6|10869.6|10867.6|41
1700758800000|2023-11-23 17:00:00|10869.6|10867.6|10866.1|10864.1|10869.6|10867.6|10865.6|10863.6|44
1700759100000|2023-11-23 17:05:00|10866.6|10864.6|10866.6|10864.6|10867.1|10865.1|10866.6|10864.6|9
1700759400000|2023-11-23 17:10:00|10866.1|10864.1|10867.1|10865.1|10867.6|10865.6|10866.1|10864.1|14
1700759700000|2023-11-23 17:15:00|10866.6|10864.6|10867.1|10865.1|10867.6|10865.6|10866.6|10864.6|42
1700760000000|2023-11-23 17:20:00|10867.6|10865.6|10867.1|10865.1|10867.6|10865.6|10867.1|10865.1|16
1700760300000|2023-11-23 17:25:00|10866.6|10864.6|10866.6|10864.6|10866.6|10864.6|10866.1|10864.1|7
1700760600000|2023-11-23 17:30:00|10867.1|10865.1|10870.1|10868.1|10871.6|10869.6|10867.1|10865.1|82
1700760900000|2023-11-23 17:35:00|10869.6|10867.6|10869.1|10867.1|10869.6|10867.6|10869.1|10867.1|1
1700761200000|2023-11-23 17:40:00|10868.6|10866.6|10869.1|10867.1|10869.6|10867.6|10868.6|10866.6|1
1700761500000|2023-11-23 17:45:00|10868.6|10866.6|10867.1|10865.1|10869.6|10867.6|10867.1|10865.1|3
1700761800000|2023-11-23 17:50:00|10866.6|10864.6|10866.6|10864.6|10867.1|10865.1|10866.6|10864.6|5
1700762100000|2023-11-23 17:55:00|10866.1|10864.1|10866.6|10864.6|10866.6|10864.6|10865.6|10863.6|19
1700762400000|2023-11-23 18:00:00|10867.6|10865.6|10870.1|10868.1|10870.6|10868.6|10867.1|10865.1|6
1700762700000|2023-11-23 18:05:00|10869.1|10867.1|10870.1|10868.1|10870.6|10868.6|10869.1|10867.1|10
1700763000000|2023-11-23 18:10:00|10870.6|10868.6|10869.1|10867.1|10871.1|10869.1|10869.1|10867.1|0
1700763300000|2023-11-23 18:15:00|10868.6|10866.6|10871.1|10869.1|10871.6|10869.6|10868.1|10866.1|2
1700763600000|2023-11-23 18:20:00|10870.6|10868.6|10869.1|10867.1|10870.6|10868.6|10868.6|10866.6|2
1700763900000|2023-11-23 18:25:00|10868.6|10866.6|10867.6|10865.6|10869.1|10867.1|10867.1|10865.1|0
1700764200000|2023-11-23 18:30:00|10867.1|10865.1|10866.1|10864.1|10867.1|10865.1|10866.1|10864.1|1
1700764500000|2023-11-23 18:35:00|10866.6|10864.6|10867.6|10865.6|10867.6|10865.6|10866.6|10864.6|0
1700764800000|2023-11-23 18:40:00|10868.6|10866.6|10868.1|10866.1|10868.6|10866.6|10867.6|10865.6|4
1700765100000|2023-11-23 18:45:00|10868.6|10866.6|10868.6|10866.6|10869.6|10867.6|10868.6|10866.6|2
1700765400000|2023-11-23 18:50:00|10869.1|10867.1|10868.6|10866.6|10869.6|10867.6|10868.1|10866.1|1
1700765700000|2023-11-23 18:55:00|10868.1|10866.1|10868.1|10866.1|10868.1|10866.1|10868.1|10866.1|0
1700766000000|2023-11-23 19:00:00|10868.6|10866.6|10868.1|10866.1|10869.1|10867.1|10868.1|10866.1|0
1700766300000|2023-11-23 19:05:00|10868.6|10866.6|10868.6|10866.6|10868.6|10866.6|10868.1|10866.1|0
1700767800000|2023-11-23 19:30:00|10868.1|10866.1|10867.6|10865.6|10868.6|10866.6|10867.6|10865.6|0
1700768100000|2023-11-23 19:35:00|10868.1|10866.1|10867.6|10865.6|10868.6|10866.6|10867.6|10865.6|0
1700768400000|2023-11-23 19:40:00|10868.1|10866.1|10867.6|10865.6|10868.6|10866.6|10867.6|10865.6|0
1700768700000|2023-11-23 19:45:00|10868.1|10866.1|10867.6|10865.6|10869.1|10867.1|10867.6|10865.6|0
1700769000000|2023-11-23 19:50:00|10867.1|10865.1|10866.6|10864.6|10868.1|10866.1|10866.6|10864.6|1
1700769300000|2023-11-23 19:55:00|10867.1|10865.1|10866.6|10864.6|10867.1|10865.1|10866.6|10864.6|0
1700769900000|2023-11-23 20:05:00|10867.1|10865.1|10869.1|10867.1|10869.1|10867.1|10867.1|10865.1|1
1700770200000|2023-11-23 20:10:00|10868.6|10866.6|10868.6|10866.6|10869.1|10867.1|10868.1|10866.1|1
1700770500000|2023-11-23 20:15:00|10869.1|10867.1|10869.1|10867.1|10869.1|10867.1|10869.1|10867.1|0
1700770800000|2023-11-23 20:20:00|10869.6|10867.6|10872.1|10870.1|10872.1|10870.1|10869.6|10867.6|0
1700771100000|2023-11-23 20:25:00|10872.6|10870.6|10873.1|10871.1|10873.1|10871.1|10872.1|10870.1|2
1700771400000|2023-11-23 20:30:00|10872.6|10870.6|10872.1|10870.1|10873.1|10871.1|10872.1|10870.1|4
1700772000000|2023-11-23 20:40:00|10871.6|10869.6|10872.1|10870.1|10872.1|10870.1|10871.6|10869.6|0
1700772300000|2023-11-23 20:45:00|10871.6|10869.6|10872.1|10870.1|10872.1|10870.1|10871.6|10869.6|1
1700772600000|2023-11-23 20:50:00|10872.6|10870.6|10872.1|10870.1|10873.1|10871.1|10872.1|10870.1|1
1700772900000|2023-11-23 20:55:00|10872.6|10870.6|10873.6|10867.6|10873.6|10870.6|10870.1|10866.1|6
1700773200000|2023-11-23 21:00:00|10872.4|10866.4|10872.1|10866.1|10873.2|10867.2|10872.1|10866.1|0
1700780400000|2023-11-23 23:00:00|10872.2|10866.2|10871.7|10865.7|10873.9|10867.9|10870.9|10864.9|0
1700780700000|2023-11-23 23:05:00|10871.2|10865.2|10869.9|10863.9|10871.7|10865.7|10869.9|10863.9|0
1700781000000|2023-11-23 23:10:00|10870.2|10864.2|10870.6|10864.6|10871.2|10865.2|10869.9|10863.9|0
1700781300000|2023-11-23 23:15:00|10870.7|10864.7|10872.4|10866.4|10872.4|10866.4|10870.7|10864.7|0
1700781600000|2023-11-23 23:20:00|10872.7|10866.7|10872|10866|10872.7|10866.7|10872|10866|0
1700781900000|2023-11-23 23:25:00|10872.4|10866.4|10872|10866|10872.4|10866.4|10871.7|10865.7|0
1700782200000|2023-11-23 23:30:00|10872.4|10866.4|10870.6|10864.6|10872.4|10866.4|10870.6|10864.6|0
1700782500000|2023-11-23 23:35:00|10870.2|10864.2|10870.2|10864.2|10870.9|10864.9|10870.2|10864.2|0
1700782800000|2023-11-23 23:40:00|10870.6|10864.6|10870.9|10864.9|10870.9|10864.9|10870.6|10864.6|0
1700783100000|2023-11-23 23:45:00|10871|10865|10871.7|10865.7|10871.7|10865.7|10870.2|10864.2|0
1700783400000|2023-11-23 23:50:00|10872|10866|10872|10866|10872.4|10866.4|10871.2|10865.2|0
1700783700000|2023-11-23 23:55:00|10872.4|10866.4|10872.4|10866.4|10872.7|10866.7|10872|10866|0
1700784000000|2023-11-24 00:00:00|10872|10866|10871.2|10865.2|10872.4|10866.4|10870.9|10864.9|0
1700784300000|2023-11-24 00:05:00|10870.9|10864.9|10870.9|10864.9|10871.8|10865.8|10870.9|10864.9|0
1700784600000|2023-11-24 00:10:00|10871|10865|10871.7|10865.7|10872|10866|10870.9|10864.9|0
1700784900000|2023-11-24 00:15:00|10871.8|10865.8|10875|10869|10875|10869|10871.8|10865.8|0
1700785500000|2023-11-24 00:25:00|10876.5|10870.5|10876.5|10870.5|10876.5|10870.5|10875|10869|0
1700786400000|2023-11-24 00:40:00|10875|10869|10875|10869|10876.5|10870.5|10875|10869|0
1700786700000|2023-11-24 00:45:00|10875.7|10869.7|10876.5|10870.5|10876.5|10870.5|10875.7|10869.7|0
1700787000000|2023-11-24 00:50:00|10877.9|10871.9|10878|10872|10878|10872|10876.5|10870.5|0
1700787300000|2023-11-24 00:55:00|10877.9|10871.9|10876.5|10870.5|10878|10872|10876.5|10870.5|0
1700787600000|2023-11-24 01:00:00|10877.2|10871.2|10876.5|10870.5|10877.2|10871.2|10876.5|10870.5|0
1700788800000|2023-11-24 01:20:00|10875|10869|10875|10869|10875|10869|10875|10869|0
1700789400000|2023-11-24 01:30:00|10875.7|10869.7|10875|10869|10875.7|10869.7|10875|10869|0
1700789700000|2023-11-24 01:35:00|10876.5|10870.5|10876.5|10870.5|10876.5|10870.5|10876.5|10870.5|0
1700791500000|2023-11-24 02:05:00|10875.7|10869.7|10875|10869|10876.4|10870.4|10875|10869|0
1700791800000|2023-11-24 02:10:00|10876.5|10870.5|10876.5|10870.5|10876.5|10870.5|10876.5|10870.5|0
1700792400000|2023-11-24 02:20:00|10875|10869|10876.5|10870.5|10876.5|10870.5|10875|10869|0
1700792700000|2023-11-24 02:25:00|10875|10869|10876.5|10870.5|10876.5|10870.5|10875|10869|0
1700793300000|2023-11-24 02:35:00|10876.4|10870.4|10875|10869|10876.4|10870.4|10875|10869|0
1700793600000|2023-11-24 02:40:00|10873.6|10867.6|10872.1|10866.1|10873.6|10867.6|10872.1|10866.1|0
1700794200000|2023-11-24 02:50:00|10873.6|10867.6|10875|10869|10875|10869|10873.6|10867.6|0
1700794500000|2023-11-24 02:55:00|10873.6|10867.6|10873.6|10867.6|10873.6|10867.6|10873.6|10867.6|0
1700794800000|2023-11-24 03:00:00|10875|10869|10875|10869|10875|10869|10875|10869|0
1700796000000|2023-11-24 03:20:00|10873.5|10867.5|10873.5|10867.5|10873.5|10867.5|10873.5|10867.5|0
1700796300000|2023-11-24 03:25:00|10873.6|10867.6|10873.6|10867.6|10873.6|10867.6|10873.5|10867.5|0
1700796900000|2023-11-24 03:35:00|10875|10869|10875|10869|10875|10869|10875|10869|0
1700798100000|2023-11-24 03:55:00|10873.5|10867.5|10875|10869|10875|10869|10873.5|10867.5|0
1700798400000|2023-11-24 04:00:00|10873.5|10867.5|10873.5|10867.5|10874.3|10868.3|10873.5|10867.5|0
1700798700000|2023-11-24 04:05:00|10872.1|10866.1|10872.1|10866.1|10872.1|10866.1|10872.1|10866.1|0
1700799000000|2023-11-24 04:10:00|10873.5|10867.5|10872.1|10866.1|10873.5|10867.5|10872.1|10866.1|0
1700799900000|2023-11-24 04:25:00|10873.5|10867.5|10873.5|10867.5|10873.5|10867.5|10873.5|10867.5|0
1700800200000|2023-11-24 04:30:00|10872.1|10866.1|10872.1|10866.1|10872.1|10866.1|10872.1|10866.1|0
1700801400000|2023-11-24 04:50:00|10870.6|10864.6|10870.6|10864.6|10872.1|10866.1|10870.6|10864.6|0
1700802000000|2023-11-24 05:00:00|10869.2|10863.2|10869.2|10863.2|10869.2|10863.2|10869.2|10863.2|0
1700802600000|2023-11-24 05:10:00|10870.6|10864.6|10870.6|10864.6|10870.7|10864.7|10870.6|10864.6|0
1700803200000|2023-11-24 05:20:00|10870.7|10864.7|10870.7|10864.7|10870.7|10864.7|10870.7|10864.7|0
1700803500000|2023-11-24 05:25:00|10870.6|10864.6|10870.6|10864.6|10870.7|10864.7|10870.6|10864.6|0
1700803800000|2023-11-24 05:30:00|10870.7|10864.7|10870.7|10864.7|10872.1|10866.1|10869.2|10863.2|0
1700804100000|2023-11-24 05:35:00|10870.6|10864.6|10869.2|10863.2|10870.7|10864.7|10869.2|10863.2|0
1700805600000|2023-11-24 06:00:00|10867.7|10861.7|10867.7|10861.7|10869.2|10863.2|10867.7|10861.7|0
1700805900000|2023-11-24 06:05:00|10868.4|10862.4|10867.6|10861.6|10868.4|10862.4|10867.6|10861.6|0
1700806200000|2023-11-24 06:10:00|10866.1|10860.1|10867.6|10861.6|10867.6|10861.6|10866.1|10860.1|0
1700807400000|2023-11-24 06:30:00|10869|10863|10869.1|10863.1|10869.1|10863.1|10869|10863|0
1700807700000|2023-11-24 06:35:00|10869|10863|10867.6|10861.6|10869.1|10863.1|10867.6|10861.6|0
1700808600000|2023-11-24 06:50:00|10866.8|10860.8|10866.1|10860.1|10866.8|10860.8|10866.1|10860.1|0
1700809200000|2023-11-24 07:00:00|10858.6|10856.6|10851.1|10849.1|10861.1|10859.1|10848.6|10846.6|114
1700809500000|2023-11-24 07:05:00|10851.6|10849.6|10849.6|10847.6|10853.1|10851.1|10847.6|10845.6|39
1700809800000|2023-11-24 07:10:00|10850.1|10848.1|10848.1|10846.1|10851.6|10849.6|10848.1|10846.1|22
1700810100000|2023-11-24 07:15:00|10848.6|10846.6|10849.1|10847.1|10850.1|10848.1|10848.1|10846.1|10
1700810400000|2023-11-24 07:20:00|10849.6|10847.6|10853.1|10851.1|10853.6|10851.6|10849.1|10847.1|27
1700810700000|2023-11-24 07:25:00|10852.6|10850.6|10853.1|10851.1|10853.1|10851.1|10851.1|10849.1|27
1700811000000|2023-11-24 07:30:00|10853.6|10851.6|10855.1|10853.1|10857.1|10855.1|10853.6|10851.6|38
1700811300000|2023-11-24 07:35:00|10854.6|10852.6|10857.6|10855.6|10857.6|10855.6|10853.1|10851.1|7
1700811600000|2023-11-24 07:40:00|10857.1|10855.1|10855.6|10853.6|10857.6|10855.6|10855.1|10853.1|9
1700811900000|2023-11-24 07:45:00|10856.1|10854.1|10857.1|10855.1|10858.1|10856.1|10855.6|10853.6|9
1700812200000|2023-11-24 07:50:00|10856.6|10854.6|10857.1|10855.1|10858.1|10856.1|10853.1|10851.1|19
1700812500000|2023-11-24 07:55:00|10857.6|10855.6|10859.1|10857.1|10861.1|10859.1|10857.1|10855.1|64
1700812800000|2023-11-24 08:00:00|10859.6|10857.6|10843.1|10841.1|10860.1|10858.1|10842.6|10840.6|444
1700813100000|2023-11-24 08:05:00|10842.6|10840.6|10849.6|10847.6|10853.1|10851.1|10842.1|10840.1|495
1700813400000|2023-11-24 08:10:00|10850.1|10848.1|10849.6|10847.6|10850.6|10848.6|10843.1|10841.1|139
1700813700000|2023-11-24 08:15:00|10850.1|10848.1|10848.1|10846.1|10851.6|10849.6|10844.1|10842.1|147
1700814000000|2023-11-24 08:20:00|10847.6|10845.6|10856.1|10854.1|10857.1|10855.1|10846.1|10844.1|187
1700814300000|2023-11-24 08:25:00|10855.6|10853.6|10864.1|10862.1|10864.6|10862.6|10850.6|10848.6|172
1700814600000|2023-11-24 08:30:00|10864.6|10862.6|10864.6|10862.6|10867.6|10865.6|10864.1|10862.1|276
1700814900000|2023-11-24 08:35:00|10865.6|10863.6|10866.6|10864.6|10868.6|10866.6|10862.1|10860.1|194
1700815200000|2023-11-24 08:40:00|10866.3|10864.3|10866.3|10864.3|10869.3|10867.3|10862.8|10860.8|183
1700815500000|2023-11-24 08:45:00|10865.8|10863.8|10852.3|10850.3|10866.3|10864.3|10852.3|10850.3|257
1700815800000|2023-11-24 08:50:00|10852.8|10850.8|10853.3|10851.3|10856.3|10854.3|10850.3|10848.3|101
1700816100000|2023-11-24 08:55:00|10852.8|10850.8|10856.8|10854.8|10856.8|10854.8|10848.8|10846.8|83
1700816400000|2023-11-24 09:00:00|10857.3|10855.3|10858.3|10856.3|10860.3|10858.3|10855.8|10853.8|127
1700816700000|2023-11-24 09:05:00|10857.8|10855.8|10855.3|10853.3|10857.8|10855.8|10853.3|10851.3|122
1700817000000|2023-11-24 09:10:00|10854.8|10852.8|10860.3|10858.3|10861.8|10859.8|10854.3|10852.3|243
1700817300000|2023-11-24 09:15:00|10859.8|10857.8|10859.3|10857.3|10864.3|10862.3|10856.3|10854.3|108
1700817600000|2023-11-24 09:20:00|10860.3|10858.3|10857.3|10855.3|10860.8|10858.8|10856.8|10854.8|46
1700817900000|2023-11-24 09:25:00|10857.8|10855.8|10856.8|10854.8|10858.8|10856.8|10854.8|10852.8|75
1700818200000|2023-11-24 09:30:00|10857.3|10855.3|10855.3|10853.3|10858.3|10856.3|10854.3|10852.3|54
1700818500000|2023-11-24 09:35:00|10854.8|10852.8|10857.3|10855.3|10857.3|10855.3|10853.3|10851.3|81
1700818800000|2023-11-24 09:40:00|10856.8|10854.8|10862.8|10860.8|10864.8|10862.8|10856.3|10854.3|87
1700819100000|2023-11-24 09:45:00|10863.3|10861.3|10862.3|10860.3|10865.8|10863.8|10860.8|10858.8|56
1700819400000|2023-11-24 09:50:00|10861.8|10859.8|10866.3|10864.3|10867.3|10865.3|10861.3|10859.3|124
1700819700000|2023-11-24 09:55:00|10865.8|10863.8|10865.3|10863.3|10867.8|10865.8|10863.3|10861.3|144
1700820000000|2023-11-24 10:00:00|10864.8|10862.8|10870.3|10868.3|10870.3|10868.3|10862.3|10860.3|59
1700820300000|2023-11-24 10:05:00|10869.8|10867.8|10871.3|10869.3|10873.3|10871.3|10869.8|10867.8|166
1700820600000|2023-11-24 10:10:00|10870.8|10868.8|10873.3|10871.3|10873.3|10871.3|10869.8|10867.8|54
1700820900000|2023-11-24 10:15:00|10873.8|10871.8|10874.3|10872.3|10874.3|10872.3|10871.3|10869.3|67
1700821200000|2023-11-24 10:20:00|10873.8|10871.8|10877.3|10875.3|10878.3|10876.3|10873.8|10871.8|67
1700821500000|2023-11-24 10:25:00|10876.3|10874.3|10875.3|10873.3|10877.3|10875.3|10871.3|10869.3|301
1700821800000|2023-11-24 10:30:00|10874.8|10872.8|10871.8|10869.8|10874.8|10872.8|10866.8|10864.8|119
1700822100000|2023-11-24 10:35:00|10871.3|10869.3|10866.3|10864.3|10871.3|10869.3|10866.3|10864.3|132
1700822400000|2023-11-24 10:40:00|10865.8|10863.8|10868.3|10866.3|10868.3|10866.3|10865.3|10863.3|114
1700822700000|2023-11-24 10:45:00|10867.8|10865.8|10871.3|10869.3|10871.8|10869.8|10867.3|10865.3|100
1700823000000|2023-11-24 10:50:00|10870.8|10868.8|10872.8|10870.8|10872.8|10870.8|10866.8|10864.8|68
1700823300000|2023-11-24 10:55:00|10872.3|10870.3|10876.3|10874.3|10876.3|10874.3|10872.3|10870.3|78
1700823600000|2023-11-24 11:00:00|10875.8|10873.8|10876.3|10874.3|10876.3|10874.3|10871.3|10869.3|612
1700823900000|2023-11-24 11:05:00|10875.8|10873.8|10877.8|10875.8|10878.3|10876.3|10874.3|10872.3|84
1700824200000|2023-11-24 11:10:00|10877.3|10875.3|10872.3|10870.3|10878.3|10876.3|10872.3|10870.3|76
1700824500000|2023-11-24 11:15:00|10872.8|10870.8|10874.8|10872.8|10875.3|10873.3|10870.3|10868.3|39
1700824800000|2023-11-24 11:20:00|10875.3|10873.3|10873.8|10871.8|10876.3|10874.3|10872.3|10870.3|83
1700825100000|2023-11-24 11:25:00|10873.3|10871.3|10871.8|10869.8|10874.3|10872.3|10871.3|10869.3|33
1700825400000|2023-11-24 11:30:00|10872.3|10870.3|10874.3|10872.3|10875.3|10873.3|10871.3|10869.3|63
1700825700000|2023-11-24 11:35:00|10873.8|10871.8|10873.3|10871.3|10875.8|10873.8|10870.3|10868.3|53
1700826000000|2023-11-24 11:40:00|10873.8|10871.8|10871.8|10869.8|10873.8|10871.8|10871.3|10869.3|35
1700826300000|2023-11-24 11:45:00|10871.3|10869.3|10868.8|10866.8|10872.3|10870.3|10868.8|10866.8|42
1700826600000|2023-11-24 11:50:00|10869.3|10867.3|10869.3|10867.3|10870.3|10868.3|10868.3|10866.3|40
1700826900000|2023-11-24 11:55:00|10869.8|10867.8|10873.3|10871.3|10873.8|10871.8|10869.3|10867.3|62
1700827200000|2023-11-24 12:00:00|10873.8|10871.8|10871.3|10869.3|10873.8|10871.8|10869.8|10867.8|97
1700827500000|2023-11-24 12:05:00|10871.8|10869.8|10874.3|10872.3|10874.8|10872.8|10871.3|10869.3|29
1700827800000|2023-11-24 12:10:00|10873.3|10871.3|10873.8|10871.8|10874.3|10872.3|10872.3|10870.3|38
1700828100000|2023-11-24 12:15:00|10873.3|10871.3|10871.8|10869.8|10875.3|10873.3|10871.3|10869.3|39
1700828400000|2023-11-24 12:20:00|10871.3|10869.3|10869.3|10867.3|10872.3|10870.3|10868.3|10866.3|113
1700828700000|2023-11-24 12:25:00|10868.8|10866.8|10869.8|10867.8|10871.3|10869.3|10868.3|10866.3|27
1700829000000|2023-11-24 12:30:00|10869.3|10867.3|10872.8|10870.8|10873.3|10871.3|10867.3|10865.3|30
1700829300000|2023-11-24 12:35:00|10872.3|10870.3|10872.3|10870.3|10874.3|10872.3|10871.3|10869.3|56
1700829600000|2023-11-24 12:40:00|10873.2|10871.2|10873.2|10871.2|10874.7|10872.7|10872.7|10870.7|24
1700829900000|2023-11-24 12:45:00|10872.7|10870.7|10872.2|10870.2|10873.2|10871.2|10871.2|10869.2|20
1700830200000|2023-11-24 12:50:00|10871.7|10869.7|10872.2|10870.2|10873.7|10871.7|10870.7|10868.7|263
1700830500000|2023-11-24 12:55:00|10871.7|10869.7|10872.7|10870.7|10873.2|10871.2|10870.2|10868.2|28
1700830800000|2023-11-24 13:00:00|10873.2|10871.2|10869.2|10867.2|10875.7|10873.7|10868.7|10866.7|95
1700831100000|2023-11-24 13:05:00|10869.7|10867.7|10872.2|10870.2|10873.2|10871.2|10869.7|10867.7|66
1700831400000|2023-11-24 13:10:00|10872.7|10870.7|10870.2|10868.2|10873.2|10871.2|10869.7|10867.7|102
1700831700000|2023-11-24 13:15:00|10869.7|10867.7|10870.2|10868.2|10871.2|10869.2|10869.2|10867.2|57
1700832000000|2023-11-24 13:20:00|10870.7|10868.7|10864.2|10862.2|10871.2|10869.2|10864.2|10862.2|74
1700832300000|2023-11-24 13:25:00|10864.7|10862.7|10863.2|10861.2|10864.7|10862.7|10861.2|10859.2|58
1700832600000|2023-11-24 13:30:00|10863.7|10861.7|10861.2|10859.2|10864.2|10862.2|10859.2|10857.2|65
1700832900000|2023-11-24 13:35:00|10860.7|10858.7|10860.7|10858.7|10862.2|10860.2|10860.2|10858.2|52
1700833200000|2023-11-24 13:40:00|10860.2|10858.2|10857.2|10855.2|10861.2|10859.2|10856.2|10854.2|97
1700833500000|2023-11-24 13:45:00|10856.7|10854.7|10859.2|10857.2|10861.2|10859.2|10856.7|10854.7|178
1700833800000|2023-11-24 13:50:00|10858.7|10856.7|10864.2|10862.2|10864.2|10862.2|10858.7|10856.7|110
1700834100000|2023-11-24 13:55:00|10864.7|10862.7|10863.2|10861.2|10864.7|10862.7|10860.2|10858.2|87
1700834400000|2023-11-24 14:00:00|10863.7|10861.7|10864.2|10862.2|10866.2|10864.2|10860.7|10858.7|382
1700834700000|2023-11-24 14:05:00|10865.2|10863.2|10868.7|10866.7|10870.2|10868.2|10864.2|10862.2|58
1700835000000|2023-11-24 14:10:00|10868.2|10866.2|10865.2|10863.2|10871.7|10869.7|10865.2|10863.2|62
1700835300000|2023-11-24 14:15:00|10865.7|10863.7|10868.2|10866.2|10868.2|10866.2|10864.7|10862.7|54
1700835600000|2023-11-24 14:20:00|10867.7|10865.7|10869.2|10867.2|10869.2|10867.2|10866.2|10864.2|75
1700835900000|2023-11-24 14:25:00|10868.7|10866.7|10867.7|10865.7|10870.2|10868.2|10866.7|10864.7|86
1700836200000|2023-11-24 14:30:00|10868.2|10866.2|10869.7|10867.7|10874.2|10872.2|10867.2|10865.2|185
1700836500000|2023-11-24 14:35:00|10869.2|10867.2|10869.2|10867.2|10872.2|10870.2|10866.2|10864.2|113
1700836800000|2023-11-24 14:40:00|10868.7|10866.7|10868.7|10866.7|10869.7|10867.7|10865.2|10863.2|89
1700837100000|2023-11-24 14:45:00|10870.7|10868.7|10870.2|10868.2|10871.2|10869.2|10866.2|10864.2|131
1700837400000|2023-11-24 14:50:00|10870.7|10868.7|10868.2|10866.2|10873.2|10871.2|10868.2|10866.2|133
1700837700000|2023-11-24 14:55:00|10868.7|10866.7|10870.2|10868.2|10870.2|10868.2|10864.7|10862.7|268
1700838000000|2023-11-24 15:00:00|10871.2|10869.2|10872.7|10870.7|10875.2|10873.2|10870.2|10868.2|455
1700838300000|2023-11-24 15:05:00|10873.2|10871.2|10874.2|10872.2|10878.2|10876.2|10873.2|10871.2|124
1700838600000|2023-11-24 15:10:00|10873.9|10871.9|10873.9|10871.9|10875.4|10873.4|10872.9|10870.9|83
1700838900000|2023-11-24 15:15:00|10874.4|10872.4|10878.4|10876.4|10878.9|10876.9|10872.9|10870.9|100
1700839200000|2023-11-24 15:20:00|10878.9|10876.9|10875.4|10873.4|10880.9|10878.9|10874.9|10872.9|609
1700839500000|2023-11-24 15:25:00|10875.9|10873.9|10878.9|10876.9|10879.9|10877.9|10874.9|10872.9|169
1700839800000|2023-11-24 15:30:00|10879.4|10877.4|10873.9|10871.9|10879.4|10877.4|10871.9|10869.9|112
1700840100000|2023-11-24 15:35:00|10874.4|10872.4|10875.9|10873.9|10877.9|10875.9|10874.4|10872.4|131
1700840400000|2023-11-24 15:40:00|10876.4|10874.4|10874.9|10872.9|10876.9|10874.9|10873.9|10871.9|84
1700840700000|2023-11-24 15:45:00|10875.4|10873.4|10874.9|10872.9|10876.9|10874.9|10874.9|10872.9|88
1700841000000|2023-11-24 15:50:00|10875.9|10873.9|10875.9|10873.9|10875.9|10873.9|10872.9|10870.9|110
1700841300000|2023-11-24 15:55:00|10875.4|10873.4|10872.4|10870.4|10875.9|10873.9|10871.9|10869.9|111
1700841600000|2023-11-24 16:00:00|10872.9|10870.9|10871.9|10869.9|10874.9|10872.9|10871.4|10869.4|183
1700841900000|2023-11-24 16:05:00|10872.4|10870.4|10876.9|10874.9|10877.9|10875.9|10871.9|10869.9|241
1700842200000|2023-11-24 16:10:00|10876.4|10874.4|10877.9|10875.9|10878.9|10876.9|10873.9|10871.9|338
1700842500000|2023-11-24 16:15:00|10877.4|10875.4|10877.9|10875.9|10879.9|10877.9|10875.9|10873.9|505
1700842800000|2023-11-24 16:20:00|10876.9|10874.9|10881.9|10879.9|10882.9|10880.9|10876.9|10874.9|328
1700843100000|2023-11-24 16:25:00|10882.4|10880.4|10880.9|10878.9|10883.9|10881.9|10878.4|10876.4|1474
1700843400000|2023-11-24 16:30:00|10882.4|10880.4|10877.9|10875.9|10884.4|10882.4|10876.9|10874.9|626
1700843700000|2023-11-24 16:35:00|10878.4|10876.4|10881.4|10879.4|10882.4|10880.4|10877.9|10875.9|122
1700844000000|2023-11-24 16:40:00|10881.9|10879.9|10884.4|10882.4|10884.9|10882.9|10881.9|10879.9|110
1700844300000|2023-11-24 16:45:00|10884.9|10882.9|10883.9|10881.9|10884.9|10882.9|10883.4|10881.4|78
1700844600000|2023-11-24 16:50:00|10884.4|10882.4|10880.9|10878.9|10884.9|10882.9|10880.9|10878.9|17
1700844900000|2023-11-24 16:55:00|10881.4|10879.4|10879.4|10877.4|10881.9|10879.9|10879.4|10877.4|19
1700845200000|2023-11-24 17:00:00|10878.9|10876.9|10880.4|10878.4|10883.4|10881.4|10878.4|10876.4|20
1700845500000|2023-11-24 17:05:00|10879.9|10877.9|10879.9|10877.9|10880.9|10878.9|10878.4|10876.4|72
1700845800000|2023-11-24 17:10:00|10880.9|10878.9|10882.9|10880.9|10882.9|10880.9|10880.4|10878.4|17
1700846100000|2023-11-24 17:15:00|10882.4|10880.4|10881.9|10879.9|10883.9|10881.9|10880.9|10878.9|29
1700846400000|2023-11-24 17:20:00|10880.9|10878.9|10878.9|10876.9|10881.4|10879.4|10878.9|10876.9|9
1700846700000|2023-11-24 17:25:00|10879.4|10877.4|10881.4|10879.4|10881.9|10879.9|10878.9|10876.9|33
1700847000000|2023-11-24 17:30:00|10880.9|10878.9|10880.4|10878.4|10881.4|10879.4|10878.4|10876.4|14
1700847300000|2023-11-24 17:35:00|10879.9|10877.9|10881.4|10879.4|10881.4|10879.4|10879.4|10877.4|6
1700847600000|2023-11-24 17:40:00|10880.9|10878.9|10880.4|10878.4|10881.4|10879.4|10879.4|10877.4|21
1700847900000|2023-11-24 17:45:00|10880.9|10878.9|10879.9|10877.9|10880.9|10878.9|10879.9|10877.9|5
1700848200000|2023-11-24 17:50:00|10879.4|10877.4|10880.9|10878.9|10880.9|10878.9|10878.4|10876.4|7
1700848500000|2023-11-24 17:55:00|10879.9|10877.9|10882.9|10880.9|10882.9|10880.9|10879.4|10877.4|46
1700848800000|2023-11-24 18:00:00|10882.4|10880.4|10880.4|10878.4|10882.9|10880.9|10880.4|10878.4|3
1700849100000|2023-11-24 18:05:00|10880.9|10878.9|10879.4|10877.4|10881.4|10879.4|10879.4|10877.4|5
1700849400000|2023-11-24 18:10:00|10879.9|10877.9|10880.9|10878.9|10880.9|10878.9|10878.9|10876.9|19
1700849700000|2023-11-24 18:15:00|10880.4|10878.4|10879.9|10877.9|10880.9|10878.9|10879.9|10877.9|0
1700850000000|2023-11-24 18:20:00|10880.4|10878.4|10878.4|10876.4|10880.4|10878.4|10878.4|10876.4|4
1700850300000|2023-11-24 18:25:00|10878.9|10876.9|10879.4|10877.4|10879.4|10877.4|10878.9|10876.9|0
1700850600000|2023-11-24 18:30:00|10879.9|10877.9|10878.9|10876.9|10880.4|10878.4|10878.9|10876.9|10
1700850900000|2023-11-24 18:35:00|10879.4|10877.4|10878.9|10876.9|10880.9|10878.9|10878.9|10876.9|12
1700851200000|2023-11-24 18:40:00|10879.4|10877.4|10879.9|10877.9|10879.9|10877.9|10879.4|10877.4|1
1700851800000|2023-11-24 18:50:00|10879.4|10877.4|10879.9|10877.9|10879.9|10877.9|10879.4|10877.4|0
1700852700000|2023-11-24 19:05:00|10879.4|10877.4|10879.9|10877.9|10879.9|10877.9|10879.4|10877.4|4
1700853000000|2023-11-24 19:10:00|10880.4|10878.4|10880.9|10878.9|10880.9|10878.9|10880.4|10878.4|3
1700853300000|2023-11-24 19:15:00|10880.4|10878.4|10880.9|10878.9|10880.9|10878.9|10879.9|10877.9|3
1700853900000|2023-11-24 19:25:00|10880.4|10878.4|10880.9|10878.9|10880.9|10878.9|10880.4|10878.4|0
1700854200000|2023-11-24 19:30:00|10880.4|10878.4|10880.9|10878.9|10880.9|10878.9|10880.4|10878.4|3
1700854500000|2023-11-24 19:35:00|||||||||2
1700854800000|2023-11-24 19:40:00|10880.4|10878.4|10880.9|10878.9|10880.9|10878.9|10880.4|10878.4|0
1700855400000|2023-11-24 19:50:00|||||||||1
1700855700000|2023-11-24 19:55:00|10881.4|10879.4|10881.9|10879.9|10881.9|10879.9|10881.4|10879.4|3
1700856300000|2023-11-24 20:05:00|||||||||1
1700856600000|2023-11-24 20:10:00|10882.9|10880.9|10882.9|10880.9|10882.9|10880.9|10882.9|10880.9|7
1700856900000|2023-11-24 20:15:00|10882.4|10880.4|10884.9|10882.9|10884.9|10882.9|10882.4|10880.4|21
1700857800000|2023-11-24 20:30:00|10884.4|10882.4|10884.4|10882.4|10884.9|10882.9|10883.9|10881.9|6
1700858100000|2023-11-24 20:35:00|10884.9|10882.9|10884.4|10882.4|10884.9|10882.9|10883.9|10881.9|7
1700858400000|2023-11-24 20:40:00|10883.9|10881.9|10883.9|10881.9|10884.4|10882.4|10883.9|10881.9|0
1700858700000|2023-11-24 20:45:00|10884.4|10882.4|10884.4|10882.4|10884.4|10882.4|10883.9|10881.9|0
1700859000000|2023-11-24 20:50:00|10883.9|10881.9|10882.9|10880.9|10884.4|10882.4|10882.4|10880.4|11
1700859300000|2023-11-24 20:55:00|10883.4|10881.4|10884.4|10878.4|10885.9|10883.9|10882.4|10878.4|20
1701039600000|2023-11-26 23:00:00|10882.2|10876.2|10882.2|10876.2|10882.6|10876.6|10880.9|10874.9|0
1701039900000|2023-11-26 23:05:00|10882.3|10876.3|10882.2|10876.2|10882.6|10876.6|10881.6|10875.6|0
1701040200000|2023-11-26 23:10:00|10882.6|10876.6|10883.4|10877.4|10884|10878|10881.9|10875.9|0
1701040500000|2023-11-26 23:15:00|10882.9|10876.9|10883.4|10877.4|10883.4|10877.4|10882.9|10876.9|0
1701040800000|2023-11-26 23:20:00|10882.9|10876.9|10882.2|10876.2|10883.4|10877.4|10882.2|10876.2|0
1701041100000|2023-11-26 23:25:00|10882.6|10876.6|10881.9|10875.9|10882.6|10876.6|10881.6|10875.6|0
1701041400000|2023-11-26 23:30:00|10881.6|10875.6|10880.9|10874.9|10882.2|10876.2|10880.4|10874.4|0
1701041700000|2023-11-26 23:35:00|10880.8|10874.8|10878.6|10872.6|10880.8|10874.8|10878.3|10872.3|0
1701042000000|2023-11-26 23:40:00|10879.1|10873.1|10879.1|10873.1|10879.1|10873.1|10878.6|10872.6|0
1701042300000|2023-11-26 23:45:00|10879.4|10873.4|10880.1|10874.1|10880.1|10874.1|10879.1|10873.1|0
1701042600000|2023-11-26 23:50:00|10879.8|10873.8|10879.8|10873.8|10879.8|10873.8|10879.4|10873.4|0
1701042900000|2023-11-26 23:55:00|10879.4|10873.4|10879.4|10873.4|10879.8|10873.8|10879.4|10873.4|0
1701043200000|2023-11-27 00:00:00|10879.1|10873.1|10878|10872|10879.4|10873.4|10877.6|10871.6|0
1701043500000|2023-11-27 00:05:00|10877.6|10871.6|10877.6|10871.6|10878|10872|10876.5|10870.5|0
1701043800000|2023-11-27 00:10:00|10878|10872|10876.8|10870.8|10878.3|10872.3|10876.8|10870.8|0
1701044100000|2023-11-27 00:15:00|10877.3|10871.3|10879.8|10873.8|10881.3|10875.3|10876.8|10870.8|0
1701044700000|2023-11-27 00:25:00|10878.4|10872.4|10876.9|10870.9|10879.8|10873.8|10876.9|10870.9|0
1701045600000|2023-11-27 00:40:00|10878.4|10872.4|10878.4|10872.4|10878.4|10872.4|10878.3|10872.3|0
1701045900000|2023-11-27 00:45:00|10878.3|10872.3|10876.9|10870.9|10878.4|10872.4|10876.9|10870.9|0
1701046200000|2023-11-27 00:50:00|10878.4|10872.4|10878.3|10872.3|10878.4|10872.4|10876.9|10870.9|0
1701046500000|2023-11-27 00:55:00|10878.4|10872.4|10878.3|10872.3|10878.4|10872.4|10878.3|10872.3|0
1701046800000|2023-11-27 01:00:00|10876.9|10870.9|10876.8|10870.8|10876.9|10870.9|10876.8|10870.8|0
1701047100000|2023-11-27 01:05:00|10876.9|10870.9|10876.9|10870.9|10878.3|10872.3|10876.8|10870.8|0
1701047400000|2023-11-27 01:10:00|10878.4|10872.4|10876.9|10870.9|10878.4|10872.4|10876.9|10870.9|0
1701047700000|2023-11-27 01:15:00|10877|10871|10878.4|10872.4|10878.4|10872.4|10876.9|10870.9|0
1701048000000|2023-11-27 01:20:00|10878.5|10872.5|10879.9|10873.9|10879.9|10873.9|10878.5|10872.5|0
1701048300000|2023-11-27 01:25:00|10881.4|10875.4|10881.4|10875.4|10881.4|10875.4|10879.9|10873.9|0
1701048600000|2023-11-27 01:30:00|10880|10874|10879.9|10873.9|10880.7|10874.7|10878.4|10872.4|0
1701048900000|2023-11-27 01:35:00|10878.4|10872.4|10878.4|10872.4|10878.4|10872.4|10878.4|10872.4|0
1701049200000|2023-11-27 01:40:00|10877|10871|10875.5|10869.5|10877|10871|10875.5|10869.5|0
1701049500000|2023-11-27 01:45:00|10876.2|10870.2|10877|10871|10877|10871|10876.2|10870.2|0
1701049800000|2023-11-27 01:50:00|10876.9|10870.9|10875.5|10869.5|10877|10871|10875.5|10869.5|0
1701050400000|2023-11-27 02:00:00|10875.4|10869.4|10872.5|10866.5|10875.4|10869.4|10872.5|10866.5|0
1701050700000|2023-11-27 02:05:00|10872.3|10866.3|10870.9|10864.9|10872.4|10866.4|10870.9|10864.9|0
1701051000000|2023-11-27 02:10:00|10869.4|10863.4|10870.9|10864.9|10872.4|10866.4|10869.4|10863.4|0
1701051600000|2023-11-27 02:20:00|10869.4|10863.4|10869.4|10863.4|10869.4|10863.4|10869.4|10863.4|0
1701051900000|2023-11-27 02:25:00|10868|10862|10868|10862|10868|10862|10868|10862|0
1701052200000|2023-11-27 02:30:00|10866.5|10860.5|10866.5|10860.5|10866.5|10860.5|10866.5|10860.5|0
1701052500000|2023-11-27 02:35:00|10868|10862|10868|10862|10868|10862|10868|10862|0
1701052800000|2023-11-27 02:40:00|10867.3|10861.3|10866.5|10860.5|10867.3|10861.3|10866.5|10860.5|0
1701053100000|2023-11-27 02:45:00|10865.1|10859.1|10865.1|10859.1|10865.1|10859.1|10865.1|10859.1|0
1701054000000|2023-11-27 03:00:00|10866.5|10860.5|10866.5|10860.5|10866.5|10860.5|10865.8|10859.8|0
1701054600000|2023-11-27 03:10:00|10867.9|10861.9|10868|10862|10869.4|10863.4|10867.9|10861.9|0
1701054900000|2023-11-27 03:15:00|10867.9|10861.9|10867.9|10861.9|10867.9|10861.9|10867.9|10861.9|0
1701055200000|2023-11-27 03:20:00|10866.5|10860.5|10866.5|10860.5|10866.5|10860.5|10866.5|10860.5|0
1701055500000|2023-11-27 03:25:00|10865|10859|10862.1|10856.1|10865|10859|10862.1|10856.1|0
1701055800000|2023-11-27 03:30:00|10863.6|10857.6|10863.6|10857.6|10863.6|10857.6|10863.6|10857.6|0
1701056100000|2023-11-27 03:35:00|10862.1|10856.1|10862.1|10856.1|10862.1|10856.1|10862.1|10856.1|0
1701056400000|2023-11-27 03:40:00|10862.2|10856.2|10863.6|10857.6|10863.6|10857.6|10862.2|10856.2|0
1701057000000|2023-11-27 03:50:00|10865.1|10859.1|10865.1|10859.1|10865.1|10859.1|10865.1|10859.1|0
1701057600000|2023-11-27 04:00:00|10863.6|10857.6|10865.1|10859.1|10865.1|10859.1|10863.6|10857.6|0
1701057900000|2023-11-27 04:05:00|10863.6|10857.6|10863.6|10857.6|10863.6|10857.6|10863.6|10857.6|0
1701058200000|2023-11-27 04:10:00|10864.3|10858.3|10863.6|10857.6|10865.1|10859.1|10863.6|10857.6|0
1701058500000|2023-11-27 04:15:00|10864.3|10858.3|10863.6|10857.6|10865.1|10859.1|10863.6|10857.6|0
1701058800000|2023-11-27 04:20:00|10863.9|10857.9|10863.9|10857.9|10863.9|10857.9|10862.4|10856.4|0
1701060000000|2023-11-27 04:40:00|10865.3|10859.3|10865.3|10859.3|10865.3|10859.3|10865.3|10859.3|0
1701060600000|2023-11-27 04:50:00|10863.9|10857.9|10863.9|10857.9|10863.9|10857.9|10863.9|10857.9|0
1701060900000|2023-11-27 04:55:00|10865.3|10859.3|10865.3|10859.3|10865.3|10859.3|10865.3|10859.3|0
1701061800000|2023-11-27 05:10:00|10865.2|10859.2|10863.8|10857.8|10865.3|10859.3|10863.8|10857.8|0
1701062700000|2023-11-27 05:25:00|10865.2|10859.2|10865.2|10859.2|10865.3|10859.3|10865.2|10859.2|0
1701063000000|2023-11-27 05:30:00|10865.3|10859.3|10866.7|10860.7|10866.7|10860.7|10865.3|10859.3|0
1701063600000|2023-11-27 05:40:00|10866.8|10860.8|10868.2|10862.2|10869.7|10863.7|10866.7|10860.7|0
1701064200000|2023-11-27 05:50:00|10866.7|10860.7|10866.7|10860.7|10868.2|10862.2|10866.7|10860.7|0
1701064500000|2023-11-27 05:55:00|10865.3|10859.3|10863.7|10857.7|10865.3|10859.3|10863.7|10857.7|0
1701064800000|2023-11-27 06:00:00|10863.8|10857.8|10864.7|10858.7|10864.7|10858.7|10863.2|10857.2|0
1701065100000|2023-11-27 06:05:00|10863.2|10857.2|10866.2|10860.2|10866.2|10860.2|10863.2|10857.2|0
1701065400000|2023-11-27 06:10:00|10867.6|10861.6|10866.2|10860.2|10867.7|10861.7|10866.2|10860.2|0
1701066000000|2023-11-27 06:20:00|10867.7|10861.7|10867.7|10861.7|10867.7|10861.7|10867.7|10861.7|0
1701066300000|2023-11-27 06:25:00|10869.1|10863.1|10867.7|10861.7|10869.2|10863.2|10867.7|10861.7|0
1701066600000|2023-11-27 06:30:00|10868.4|10862.4|10867.7|10861.7|10868.4|10862.4|10866.2|10860.2|0
1701066900000|2023-11-27 06:35:00|10866.2|10860.2|10866.2|10860.2|10867.7|10861.7|10866.2|10860.2|0
1701067500000|2023-11-27 06:45:00|10866.9|10860.9|10869.1|10863.1|10869.1|10863.1|10866.2|10860.2|0
1701067800000|2023-11-27 06:50:00|10867.7|10861.7|10867.7|10861.7|10867.7|10861.7|10867.7|10861.7|0
1701068100000|2023-11-27 06:55:00|10869.1|10863.1|10869.1|10863.1|10869.2|10863.2|10866.2|10860.2|0
1701068400000|2023-11-27 07:00:00|10875.4|10873.4|10872.9|10870.9|10877.4|10875.4|10869.4|10867.4|54
1701068700000|2023-11-27 07:05:00|10873.4|10871.4|10872.4|10870.4|10875.4|10873.4|10868.9|10866.9|47
1701069000000|2023-11-27 07:10:00|10873.4|10871.4|10872.4|10870.4|10875.4|10873.4|10870.9|10868.9|33
1701069300000|2023-11-27 07:15:00|10871.9|10869.9|10866.4|10864.4|10872.4|10870.4|10866.4|10864.4|23
1701069600000|2023-11-27 07:20:00|10866.9|10864.9|10869.4|10867.4|10870.4|10868.4|10866.9|10864.9|15
1701069900000|2023-11-27 07:25:00|10868.9|10866.9|10872.4|10870.4|10872.9|10870.9|10868.9|10866.9|30
1701070200000|2023-11-27 07:30:00|10871.9|10869.9|10862.9|10860.9|10871.9|10869.9|10861.9|10859.9|108
1701070500000|2023-11-27 07:35:00|10863.4|10861.4|10863.4|10861.4|10864.9|10862.9|10861.9|10859.9|20
1701070800000|2023-11-27 07:40:00|10864.4|10862.4|10856.4|10854.4|10864.4|10862.4|10854.9|10852.9|49
1701071100000|2023-11-27 07:45:00|10856.9|10854.9|10860.4|10858.4|10860.4|10858.4|10856.4|10854.4|36
1701071400000|2023-11-27 07:50:00|10861.9|10859.9|10859.4|10857.4|10862.9|10860.9|10859.4|10857.4|28
1701071700000|2023-11-27 07:55:00|10859.9|10857.9|10861.9|10859.9|10866.4|10864.4|10859.9|10857.9|82
1701072000000|2023-11-27 08:00:00|10864.4|10862.4|10867.9|10865.9|10869.9|10867.9|10859.9|10857.9|656
1701072300000|2023-11-27 08:05:00|10867.4|10865.4|10868.4|10866.4|10870.9|10868.9|10859.9|10857.9|432
1701072600000|2023-11-27 08:10:00|10868.9|10866.9|10868.9|10866.9|10874.9|10872.9|10867.9|10865.9|286
1701072900000|2023-11-27 08:15:00|10869.4|10867.4|10867.9|10865.9|10875.9|10873.9|10867.9|10865.9|331
1701073200000|2023-11-27 08:20:00|10867.4|10865.4|10871.9|10869.9|10874.4|10872.4|10867.4|10865.4|290
1701073500000|2023-11-27 08:25:00|10872.9|10870.9|10872.9|10870.9|10874.9|10872.9|10870.9|10868.9|146
1701073800000|2023-11-27 08:30:00|10873.4|10871.4|10875.9|10873.9|10876.4|10874.4|10871.4|10869.4|308
1701074100000|2023-11-27 08:35:00|10876.4|10874.4|10865.4|10863.4|10876.9|10874.9|10865.4|10863.4|248
1701074400000|2023-11-27 08:40:00|10865.2|10863.2|10862.7|10860.7|10866.2|10864.2|10861.7|10859.7|167
1701074700000|2023-11-27 08:45:00|10863.2|10861.2|10861.7|10859.7|10866.7|10864.7|10861.7|10859.7|130
1701075000000|2023-11-27 08:50:00|10861.2|10859.2|10859.7|10857.7|10865.2|10863.2|10859.7|10857.7|166
1701075300000|2023-11-27 08:55:00|10860.2|10858.2|10857.7|10855.7|10860.7|10858.7|10857.2|10855.2|120
1701075600000|2023-11-27 09:00:00|10857.2|10855.2|10857.7|10855.7|10857.7|10855.7|10851.7|10849.7|126
1701075900000|2023-11-27 09:05:00|10858.2|10856.2|10851.7|10849.7|10858.7|10856.7|10851.7|10849.7|118
1701076200000|2023-11-27 09:10:00|10852.2|10850.2|10853.7|10851.7|10859.7|10857.7|10852.2|10850.2|88
1701076500000|2023-11-27 09:15:00|10854.2|10852.2|10851.7|10849.7|10855.7|10853.7|10851.7|10849.7|82
1701076800000|2023-11-27 09:20:00|10852.2|10850.2|10853.2|10851.2|10856.2|10854.2|10851.7|10849.7|116
1701077100000|2023-11-27 09:25:00|10853.7|10851.7|10850.7|10848.7|10854.2|10852.2|10849.7|10847.7|79
1701077400000|2023-11-27 09:30:00|10847.7|10845.7|10847.2|10845.2|10849.7|10847.7|10842.7|10840.7|364
1701077700000|2023-11-27 09:35:00|10846.7|10844.7|10844.7|10842.7|10846.7|10844.7|10842.7|10840.7|125
1701078000000|2023-11-27 09:40:00|10845.2|10843.2|10840.7|10838.7|10846.7|10844.7|10840.2|10838.2|118
1701078300000|2023-11-27 09:45:00|10840.2|10838.2|10838.7|10836.7|10843.7|10841.7|10838.7|10836.7|103
1701078600000|2023-11-27 09:50:00|10839.2|10837.2|10839.7|10837.7|10843.7|10841.7|10839.2|10837.2|169
1701078900000|2023-11-27 09:55:00|10839.2|10837.2|10839.7|10837.7|10839.7|10837.7|10835.7|10833.7|325
1701079200000|2023-11-27 10:00:00|10840.7|10838.7|10844.7|10842.7|10844.7|10842.7|10839.7|10837.7|165
1701079500000|2023-11-27 10:05:00|10844.2|10842.2|10850.7|10848.7|10851.7|10849.7|10843.7|10841.7|165
1701079800000|2023-11-27 10:10:00|10851.2|10849.2|10858.7|10856.7|10858.7|10856.7|10850.7|10848.7|172
1701080100000|2023-11-27 10:15:00|10858.2|10856.2|10860.2|10858.2|10860.2|10858.2|10855.7|10853.7|151
1701080400000|2023-11-27 10:20:00|10859.7|10857.7|10866.7|10864.7|10867.2|10865.2|10859.7|10857.7|199
1701080700000|2023-11-27 10:25:00|10866.2|10864.2|10868.2|10866.2|10871.2|10869.2|10864.7|10862.7|203
1701081000000|2023-11-27 10:30:00|10868.7|10866.7|10864.7|10862.7|10869.7|10867.7|10862.7|10860.7|104
1701081300000|2023-11-27 10:35:00|10865.2|10863.2|10859.7|10857.7|10865.2|10863.2|10857.7|10855.7|122
1701081600000|2023-11-27 10:40:00|10858.7|10856.7|10856.2|10854.2|10860.7|10858.7|10855.7|10853.7|106
1701081900000|2023-11-27 10:45:00|10856.7|10854.7|10851.7|10849.7|10856.7|10854.7|10850.7|10848.7|90
1701082200000|2023-11-27 10:50:00|10850.7|10848.7|10859.7|10857.7|10860.7|10858.7|10850.7|10848.7|136
1701082500000|2023-11-27 10:55:00|10860.2|10858.2|10861.2|10859.2|10863.7|10861.7|10859.7|10857.7|244
1701082800000|2023-11-27 11:00:00|10861.7|10859.7|10861.7|10859.7|10865.7|10863.7|10859.7|10857.7|122
1701083100000|2023-11-27 11:05:00|10862.2|10860.2|10862.7|10860.7|10863.2|10861.2|10856.7|10854.7|249
1701083400000|2023-11-27 11:10:00|10861.7|10859.7|10858.2|10856.2|10861.7|10859.7|10857.7|10855.7|75
1701083700000|2023-11-27 11:15:00|10857.7|10855.7|10856.2|10854.2|10859.7|10857.7|10854.7|10852.7|62
1701084000000|2023-11-27 11:20:00|10856.7|10854.7|10852.7|10850.7|10856.7|10854.7|10852.7|10850.7|371
1701084300000|2023-11-27 11:25:00|10853.7|10851.7|10854.7|10852.7|10855.7|10853.7|10852.7|10850.7|61
1701084600000|2023-11-27 11:30:00|10855.2|10853.2|10857.7|10855.7|10858.2|10856.2|10855.2|10853.2|88
1701084900000|2023-11-27 11:35:00|10858.7|10856.7|10859.7|10857.7|10860.2|10858.2|10857.7|10855.7|128
1701085200000|2023-11-27 11:40:00|10860.2|10858.2|10854.7|10852.7|10861.7|10859.7|10854.7|10852.7|52
1701085500000|2023-11-27 11:45:00|10854.2|10852.2|10853.7|10851.7|10856.2|10854.2|10853.7|10851.7|93
1701085800000|2023-11-27 11:50:00|10852.7|10850.7|10848.7|10846.7|10852.7|10850.7|10848.7|10846.7|62
1701086100000|2023-11-27 11:55:00|10848.2|10846.2|10850.7|10848.7|10851.7|10849.7|10847.7|10845.7|70
1701086400000|2023-11-27 12:00:00|10849.7|10847.7|10851.7|10849.7|10853.7|10851.7|10849.7|10847.7|103
1701086700000|2023-11-27 12:05:00|10851.2|10849.2|10854.7|10852.7|10855.7|10853.7|10851.2|10849.2|98
1701087000000|2023-11-27 12:10:00|10854.2|10852.2|10853.7|10851.7|10855.7|10853.7|10853.7|10851.7|77
1701087300000|2023-11-27 12:15:00|10853.2|10851.2|10852.2|10850.2|10855.2|10853.2|10851.7|10849.7|76
1701087600000|2023-11-27 12:20:00|10852.7|10850.7|10849.7|10847.7|10855.7|10853.7|10848.7|10846.7|69
1701087900000|2023-11-27 12:25:00|10849.2|10847.2|10844.7|10842.7|10849.2|10847.2|10841.7|10839.7|197
1701088200000|2023-11-27 12:30:00|10844.2|10842.2|10843.7|10841.7|10848.7|10846.7|10843.7|10841.7|124
1701088500000|2023-11-27 12:35:00|10844.2|10842.2|10846.7|10844.7|10846.7|10844.7|10844.2|10842.2|80
1701088800000|2023-11-27 12:40:00|10847.7|10845.7|10842.7|10840.7|10847.7|10845.7|10841.7|10839.7|90
1701089100000|2023-11-27 12:45:00|10843.2|10841.2|10845.7|10843.7|10845.7|10843.7|10842.7|10840.7|54
1701089400000|2023-11-27 12:50:00|10846.2|10844.2|10846.7|10844.7|10849.7|10847.7|10845.7|10843.7|93
1701089700000|2023-11-27 12:55:00|10847.2|10845.2|10846.7|10844.7|10848.2|10846.2|10845.7|10843.7|84
1701090000000|2023-11-27 13:00:00|10845.7|10843.7|10853.7|10851.7|10853.7|10851.7|10845.7|10843.7|252
1701090300000|2023-11-27 13:05:00|10853.2|10851.2|10853.7|10851.7|10854.7|10852.7|10850.7|10848.7|138
1701090600000|2023-11-27 13:10:00|10853.2|10851.2|10852.7|10850.7|10854.2|10852.2|10851.7|10849.7|110
1701090900000|2023-11-27 13:15:00|10852.2|10850.2|10852.7|10850.7|10853.2|10851.2|10847.7|10845.7|156
1701091200000|2023-11-27 13:20:00|10852.2|10850.2|10850.2|10848.2|10853.2|10851.2|10850.2|10848.2|75
1701091500000|2023-11-27 13:25:00|10849.7|10847.7|10846.7|10844.7|10850.7|10848.7|10846.7|10844.7|111
1701091800000|2023-11-27 13:30:00|10847.2|10845.2|10847.7|10845.7|10851.2|10849.2|10846.7|10844.7|96
1701092100000|2023-11-27 13:35:00|10848.2|10846.2|10851.2|10849.2|10851.7|10849.7|10845.7|10843.7|157
1701092400000|2023-11-27 13:40:00|10851.7|10849.7|10858.7|10856.7|10859.2|10857.2|10851.7|10849.7|88
1701092700000|2023-11-27 13:45:00|10858.2|10856.2|10860.7|10858.7|10860.7|10858.7|10855.7|10853.7|140
1701093000000|2023-11-27 13:50:00|10861.7|10859.7|10861.7|10859.7|10862.7|10860.7|10859.2|10857.2|105
1701093300000|2023-11-27 13:55:00|10860.7|10858.7|10857.7|10855.7|10860.7|10858.7|10855.7|10853.7|108
1701093600000|2023-11-27 14:00:00|10858.2|10856.2|10852.7|10850.7|10860.7|10858.7|10852.7|10850.7|154
1701093900000|2023-11-27 14:05:00|10852.2|10850.2|10849.7|10847.7|10854.7|10852.7|10848.7|10846.7|92
1701094200000|2023-11-27 14:10:00|10849.2|10847.2|10849.7|10847.7|10850.2|10848.2|10846.7|10844.7|124
1701094500000|2023-11-27 14:15:00|10850.2|10848.2|10853.7|10851.7|10853.7|10851.7|10849.7|10847.7|254
1701094800000|2023-11-27 14:20:00|10852.7|10850.7|10853.7|10851.7|10854.7|10852.7|10849.7|10847.7|111
1701095100000|2023-11-27 14:25:00|10852.7|10850.7|10851.7|10849.7|10856.7|10854.7|10850.7|10848.7|100
1701095400000|2023-11-27 14:30:00|10852.7|10850.7|10851.7|10849.7|10856.7|10854.7|10850.2|10848.2|260
1701095700000|2023-11-27 14:35:00|10852.7|10850.7|10850.7|10848.7|10854.7|10852.7|10849.7|10847.7|158
1701096000000|2023-11-27 14:40:00|10851.2|10849.2|10850.7|10848.7|10851.7|10849.7|10846.7|10844.7|134
1701096300000|2023-11-27 14:45:00|10850.2|10848.2|10841.7|10839.7|10850.7|10848.7|10841.7|10839.7|190
1701096600000|2023-11-27 14:50:00|10840.7|10838.7|10843.7|10841.7|10844.7|10842.7|10836.7|10834.7|451
1701096900000|2023-11-27 14:55:00|10844.2|10842.2|10838.2|10836.2|10845.7|10843.7|10837.7|10835.7|201
1701097200000|2023-11-27 15:00:00|10838.7|10836.7|10840.2|10838.2|10843.7|10841.7|10837.2|10835.2|255
1701097500000|2023-11-27 15:05:00|10839.7|10837.7|10846.7|10844.7|10846.7|10844.7|10838.7|10836.7|171
1701097800000|2023-11-27 15:10:00|10846.2|10844.2|10850.2|10848.2|10850.7|10848.7|10844.2|10842.2|119
1701098100000|2023-11-27 15:15:00|10851.2|10849.2|10847.2|10845.2|10853.7|10851.7|10847.2|10845.2|133
1701098400000|2023-11-27 15:20:00|10847.7|10845.7|10837.2|10835.2|10849.2|10847.2|10836.2|10834.2|204
1701098700000|2023-11-27 15:25:00|10838.2|10836.2|10839.2|10837.2|10845.2|10843.2|10837.7|10835.7|164
1701099000000|2023-11-27 15:30:00|10839.7|10837.7|10841.2|10839.2|10843.2|10841.2|10839.2|10837.2|144
1701099300000|2023-11-27 15:35:00|10842.2|10840.2|10840.2|10838.2|10845.2|10843.2|10838.2|10836.2|159
1701099600000|2023-11-27 15:40:00|10840.7|10838.7|10837.2|10835.2|10844.2|10842.2|10837.2|10835.2|141
1701099900000|2023-11-27 15:45:00|10837.7|10835.7|10835.2|10833.2|10839.2|10837.2|10834.2|10832.2|161
1701100200000|2023-11-27 15:50:00|10834.7|10832.7|10831.2|10829.2|10835.2|10833.2|10831.2|10829.2|177
1701100500000|2023-11-27 15:55:00|10831.7|10829.7|10829.2|10827.2|10833.2|10831.2|10828.2|10826.2|285
1701100800000|2023-11-27 16:00:00|10828.7|10826.7|10829.2|10827.2|10830.2|10828.2|10826.2|10824.2|367
1701101100000|2023-11-27 16:05:00|10829.7|10827.7|10827.2|10825.2|10830.2|10828.2|10825.2|10823.2|599
1701101400000|2023-11-27 16:10:00|10828.2|10826.2|10825.2|10823.2|10831.2|10829.2|10824.7|10822.7|533
1701101700000|2023-11-27 16:15:00|10824.2|10822.2|10828.2|10826.2|10828.2|10826.2|10823.2|10821.2|598
1701102000000|2023-11-27 16:20:00|10829.2|10827.2|10830.2|10828.2|10833.7|10831.7|10828.2|10826.2|585
1701102300000|2023-11-27 16:25:00|10830.7|10828.7|10827.2|10825.2|10834.7|10832.7|10827.2|10825.2|1621
1701102600000|2023-11-27 16:30:00|10825.7|10823.7|10816.2|10814.2|10826.2|10824.2|10813.2|10811.2|1652
1701102900000|2023-11-27 16:35:00|10809.2|10807.2|10814.2|10812.2|10817.7|10815.7|10809.2|10807.2|836
1701103200000|2023-11-27 16:40:00|10814.7|10812.7|10811.2|10809.2|10815.2|10813.2|10809.2|10807.2|536
1701103500000|2023-11-27 16:45:00|10811.7|10809.7|10813.2|10811.2|10813.2|10811.2|10809.7|10807.7|46
1701103800000|2023-11-27 16:50:00|10813.7|10811.7|10818.7|10816.7|10819.2|10817.2|10813.7|10811.7|84
1701104100000|2023-11-27 16:55:00|10818.2|10816.2|10816.7|10814.7|10821.7|10819.7|10815.7|10813.7|1802
1701104400000|2023-11-27 17:00:00|10816.2|10814.2|10813.2|10811.2|10816.7|10814.7|10813.2|10811.2|332
1701104700000|2023-11-27 17:05:00|10813.7|10811.7|10816.2|10814.2|10816.7|10814.7|10813.2|10811.2|15
1701105000000|2023-11-27 17:10:00|10815.7|10813.7|10817.2|10815.2|10817.7|10815.7|10815.2|10813.2|13
1701105300000|2023-11-27 17:15:00|10817.7|10815.7|10818.2|10816.2|10818.2|10816.2|10815.7|10813.7|25
1701105600000|2023-11-27 17:20:00|10817.7|10815.7|10815.2|10813.2|10818.2|10816.2|10814.2|10812.2|17
1701105900000|2023-11-27 17:25:00|10814.7|10812.7|10815.2|10813.2|10816.7|10814.7|10814.2|10812.2|13
1701106200000|2023-11-27 17:30:00|10815.7|10813.7|10817.2|10815.2|10817.7|10815.7|10815.2|10813.2|21
1701106500000|2023-11-27 17:35:00|10818.2|10816.2|10819.2|10817.2|10819.2|10817.2|10817.2|10815.2|14
1701106800000|2023-11-27 17:40:00|10820.2|10818.2|10823.2|10821.2|10823.2|10821.2|10820.2|10818.2|25
1701107100000|2023-11-27 17:45:00|10823.7|10821.7|10823.2|10821.2|10825.7|10823.7|10823.2|10821.2|37
1701107400000|2023-11-27 17:50:00|10822.7|10820.7|10824.2|10822.2|10824.2|10822.2|10822.2|10820.2|19
1701107700000|2023-11-27 17:55:00|10825.2|10823.2|10824.2|10822.2|10825.2|10823.2|10823.2|10821.2|18
1701108000000|2023-11-27 18:00:00|10823.7|10821.7|10823.2|10821.2|10825.2|10823.2|10822.2|10820.2|37
1701108300000|2023-11-27 18:05:00|10822.2|10820.2|10823.2|10821.2|10825.2|10823.2|10821.2|10819.2|38
1701108600000|2023-11-27 18:10:00|10823.7|10821.7|10824.7|10822.7|10826.2|10824.2|10823.2|10821.2|32
1701108900000|2023-11-27 18:15:00|10824.2|10822.2|10824.2|10822.2|10826.2|10824.2|10824.2|10822.2|41
1701109200000|2023-11-27 18:20:00|10824.7|10822.7|10824.2|10822.2|10825.2|10823.2|10823.2|10821.2|38
1701109500000|2023-11-27 18:25:00|10823.7|10821.7|10824.7|10822.7|10824.7|10822.7|10823.2|10821.2|51
1701109800000|2023-11-27 18:30:00|10824.2|10822.2|10823.7|10821.7|10824.2|10822.2|10823.2|10821.2|18
1701110100000|2023-11-27 18:35:00|10823.2|10821.2|10821.7|10819.7|10824.7|10822.7|10821.7|10819.7|6
1701110400000|2023-11-27 18:40:00|10822.2|10820.2|10821.7|10819.7|10822.2|10820.2|10820.7|10818.7|15
1701110700000|2023-11-27 18:45:00|10821.2|10819.2|10823.7|10821.7|10824.7|10822.7|10820.7|10818.7|34
1701111000000|2023-11-27 18:50:00|10823.2|10821.2|10822.2|10820.2|10824.2|10822.2|10822.2|10820.2|11
1701111300000|2023-11-27 18:55:00|10821.2|10819.2|10821.7|10819.7|10823.2|10821.2|10820.2|10818.2|19
1701111600000|2023-11-27 19:00:00|10822.2|10820.2|10822.7|10820.7|10823.2|10821.2|10821.7|10819.7|4
1701111900000|2023-11-27 19:05:00|10823.2|10821.2|10820.7|10818.7|10823.2|10821.2|10820.2|10818.2|13
1701112200000|2023-11-27 19:10:00|10821.2|10819.2|10820.7|10818.7|10821.2|10819.2|10820.2|10818.2|2
1701112500000|2023-11-27 19:15:00|10820.2|10818.2|10819.2|10817.2|10820.2|10818.2|10818.7|10816.7|9
1701112800000|2023-11-27 19:20:00|10818.7|10816.7|10818.7|10816.7|10819.2|10817.2|10818.2|10816.2|4
1701113100000|2023-11-27 19:25:00|10819.2|10817.2|10819.2|10817.2|10819.7|10817.7|10818.7|10816.7|11
1701113400000|2023-11-27 19:30:00|10818.7|10816.7|10817.2|10815.2|10818.7|10816.7|10817.2|10815.2|21
1701113700000|2023-11-27 19:35:00|10816.7|10814.7|10815.7|10813.7|10818.2|10816.2|10815.7|10813.7|8
1701114000000|2023-11-27 19:40:00|10816.2|10814.2|10811.7|10809.7|10816.2|10814.2|10809.7|10807.7|51
1701114300000|2023-11-27 19:45:00|10812.2|10810.2|10810.2|10808.2|10813.7|10811.7|10809.7|10807.7|16
1701114600000|2023-11-27 19:50:00|10809.7|10807.7|10808.2|10806.2|10810.2|10808.2|10808.2|10806.2|9
1701114900000|2023-11-27 19:55:00|10808.7|10806.7|10810.7|10808.7|10810.7|10808.7|10808.2|10806.2|24
1701115200000|2023-11-27 20:00:00|10811.2|10809.2|10810.2|10808.2|10811.7|10809.7|10809.2|10807.2|30
1701115500000|2023-11-27 20:05:00|10810.7|10808.7|10810.2|10808.2|10811.7|10809.7|10810.2|10808.2|12
1701115800000|2023-11-27 20:10:00|10809.7|10807.7|10807.7|10805.7|10810.2|10808.2|10807.7|10805.7|19
1701116100000|2023-11-27 20:15:00|10807.2|10805.2|10811.2|10809.2|10811.7|10809.7|10807.2|10805.2|14
1701116400000|2023-11-27 20:20:00|10811.7|10809.7|10813.2|10811.2|10813.7|10811.7|10811.7|10809.7|27
1701116700000|2023-11-27 20:25:00|10812.7|10810.7|10812.2|10810.2|10813.2|10811.2|10811.2|10809.2|15
1701117000000|2023-11-27 20:30:00|10812.7|10810.7|10812.2|10810.2|10814.2|10812.2|10812.2|10810.2|17
1701117300000|2023-11-27 20:35:00|10813.2|10811.2|10812.2|10810.2|10814.2|10812.2|10811.7|10809.7|23
1701117600000|2023-11-27 20:40:00|10811.7|10809.7|10809.2|10807.2|10811.7|10809.7|10809.2|10807.2|32
1701117900000|2023-11-27 20:45:00|10809.7|10807.7|10808.2|10806.2|10811.2|10809.2|10808.2|10806.2|22
1701118200000|2023-11-27 20:50:00|10808.7|10806.7|10809.2|10807.2|10811.7|10809.7|10808.2|10806.2|59
1701118500000|2023-11-27 20:55:00|10809.7|10807.7|10810.7|10804.7|10810.7|10808.2|10806.7|10804.7|41
1701118800000|2023-11-27 21:00:00|10809.7|10803.7|10807.9|10801.9|10811|10805|10807.4|10801.4|0
1701119100000|2023-11-27 21:05:00|10808.9|10802.9|10809.7|10803.7|10810.7|10804.7|10808.9|10802.9|0
1701119400000|2023-11-27 21:10:00|10809.2|10803.2|10810|10804|10810|10804|10808.9|10802.9|0
1701119700000|2023-11-27 21:15:00|10809.7|10803.7|10810.7|10804.7|10810.7|10804.7|10808.9|10802.9|0
1701120000000|2023-11-27 21:20:00|10811|10805|10811.4|10805.4|10811.7|10805.7|10811|10805|0
1701120300000|2023-11-27 21:25:00|10811|10805|10811|10805|10811.4|10805.4|10811|10805|0
1701120900000|2023-11-27 21:35:00|10811.4|10805.4|10811|10805|10811.4|10805.4|10811|10805|0
1701121200000|2023-11-27 21:40:00|10811.4|10805.4|10811.7|10805.7|10811.7|10805.7|10811|10805|0
1701121500000|2023-11-27 21:45:00|10811.6|10805.6|10811.7|10805.7|10811.7|10805.7|10811.4|10805.4|0
1701121800000|2023-11-27 21:50:00|10811.4|10805.4|10811.4|10805.4|10811.4|10805.4|10811.4|10805.4|0
1701122100000|2023-11-27 21:55:00|10811.5|10805.5|10811.7|10805.7|10812.2|10806.2|10811.5|10805.5|0
1701122400000|2023-11-27 22:00:00|10811.6|10805.6|10811.7|10805.7|10811.7|10805.7|10811.6|10805.6|0
1701123000000|2023-11-27 22:10:00|10811.8|10805.8|10811.9|10805.9|10811.9|10805.9|10811.8|10805.8|0
1701123300000|2023-11-27 22:15:00|10811.7|10805.7|10811.7|10805.7|10811.9|10805.9|10811.7|10805.7|0
1701123600000|2023-11-27 22:20:00|10811.6|10805.6|10811.7|10805.7|10811.7|10805.7|10811.6|10805.6|0
1701124500000|2023-11-27 22:35:00|10811.8|10805.8|10812.5|10806.5|10812.5|10806.5|10811.7|10805.7|0
1701124800000|2023-11-27 22:40:00|10812.3|10806.3|10812.2|10806.2|10812.5|10806.5|10812|10806|0
1701125100000|2023-11-27 22:45:00|10812|10806|10812|10806|10812|10806|10812|10806|0
1701125400000|2023-11-27 22:50:00|10811.9|10805.9|10812|10806|10812|10806|10811.9|10805.9|0
1701125700000|2023-11-27 22:55:00|10811.7|10805.7|10811.9|10805.9|10811.9|10805.9|10811.7|10805.7|0
1701126000000|2023-11-27 23:00:00|10812.3|10806.3|10813.7|10807.7|10813.7|10807.7|10811.7|10805.7|0
1701126300000|2023-11-27 23:05:00|10813.5|10807.5|10814|10808|10814.3|10808.3|10813.2|10807.2|0
1701126600000|2023-11-27 23:10:00|10813.5|10807.5|10814.3|10808.3|10814.3|10808.3|10813.5|10807.5|0
1701126900000|2023-11-27 23:15:00|10814|10808|10814.3|10808.3|10814.3|10808.3|10814|10808|0
1701127200000|2023-11-27 23:20:00|10814|10808|10814.3|10808.3|10814.3|10808.3|10814|10808|0
1701127500000|2023-11-27 23:25:00|10814|10808|10814.3|10808.3|10814.3|10808.3|10814|10808|0
1701127800000|2023-11-27 23:30:00|10814|10808|10813.2|10807.2|10814.3|10808.3|10813.2|10807.2|0
1701128100000|2023-11-27 23:35:00|10813.5|10807.5|10814.3|10808.3|10814.3|10808.3|10813.5|10807.5|0
1701128400000|2023-11-27 23:40:00|10814|10808|10814.3|10808.3|10814.3|10808.3|10813.5|10807.5|0
1701128700000|2023-11-27 23:45:00|10814|10808|10814.6|10808.6|10814.6|10808.6|10814|10808|0
1701129000000|2023-11-27 23:50:00|10814.3|10808.3|10814.3|10808.3|10814.6|10808.6|10814.3|10808.3|0
1701129300000|2023-11-27 23:55:00|10814.6|10808.6|10815|10809|10815|10809|10814.6|10808.6|0
1701129600000|2023-11-28 00:00:00|10814.6|10808.6|10813.2|10807.2|10815|10809|10812.8|10806.8|0
1701129900000|2023-11-28 00:05:00|10813.5|10807.5|10813.2|10807.2|10813.5|10807.5|10812.8|10806.8|0
1701130200000|2023-11-28 00:10:00|10812.8|10806.8|10813.2|10807.2|10813.2|10807.2|10812.5|10806.5|0
1701130500000|2023-11-28 00:15:00|10812.9|10806.9|10810.7|10804.7|10813.6|10807.6|10810.7|10804.7|0
1701130800000|2023-11-28 00:20:00|10810.8|10804.8|10809.2|10803.2|10810.8|10804.8|10809.2|10803.2|0
1701131400000|2023-11-28 00:30:00|10808.5|10802.5|10809.3|10803.3|10809.3|10803.3|10807.8|10801.8|0
1701131700000|2023-11-28 00:35:00|10807.8|10801.8|10809.3|10803.3|10809.3|10803.3|10807.8|10801.8|0
1701132000000|2023-11-28 00:40:00|10807.8|10801.8|10807.9|10801.9|10807.9|10801.9|10807.8|10801.8|0
1701132300000|2023-11-28 00:45:00|10807.8|10801.8|10809.3|10803.3|10809.3|10803.3|10807.8|10801.8|0
1701132600000|2023-11-28 00:50:00|10810.8|10804.8|10809.3|10803.3|10810.8|10804.8|10809.3|10803.3|0
1701132900000|2023-11-28 00:55:00|10807.9|10801.9|10809.3|10803.3|10809.3|10803.3|10807.9|10801.9|0
1701133200000|2023-11-28 01:00:00|10810|10804|10809.3|10803.3|10810.7|10804.7|10809.3|10803.3|0
1701133500000|2023-11-28 01:05:00|10810.7|10804.7|10812.2|10806.2|10812.2|10806.2|10809.3|10803.3|0
1701133800000|2023-11-28 01:10:00|10810.8|10804.8|10810.8|10804.8|10812.2|10806.2|10810.8|10804.8|0
1701134400000|2023-11-28 01:20:00|10810.7|10804.7|10809.3|10803.3|10810.8|10804.8|10809.3|10803.3|0
1701134700000|2023-11-28 01:25:00|10810|10804|10809.3|10803.3|10810.7|10804.7|10809.3|10803.3|0
1701135000000|2023-11-28 01:30:00|10809.2|10803.2|10807.8|10801.8|10810.7|10804.7|10807.8|10801.8|0
1701135600000|2023-11-28 01:40:00|10807.9|10801.9|10809.3|10803.3|10809.3|10803.3|10807.9|10801.9|0
1701135900000|2023-11-28 01:45:00|10808.6|10802.6|10810.8|10804.8|10810.8|10804.8|10807.9|10801.9|0
1701136200000|2023-11-28 01:50:00|10809.3|10803.3|10810.8|10804.8|10810.8|10804.8|10809.3|10803.3|0
1701137100000|2023-11-28 02:05:00|10812.3|10806.3|10812.2|10806.2|10812.3|10806.3|10812.2|10806.2|0
1701137400000|2023-11-28 02:10:00|10810.8|10804.8|10810.8|10804.8|10810.8|10804.8|10810.8|10804.8|0
1701138000000|2023-11-28 02:20:00|10810.9|10804.9|10812.3|10806.3|10812.3|10806.3|10810.9|10804.9|0
1701138300000|2023-11-28 02:25:00|10810.8|10804.8|10810.8|10804.8|10812.3|10806.3|10810.8|10804.8|0
1701138600000|2023-11-28 02:30:00|10810.9|10804.9|10812.3|10806.3|10812.3|10806.3|10810.8|10804.8|0
1701139200000|2023-11-28 02:40:00|10810.8|10804.8|10810.8|10804.8|10810.9|10804.9|10810.8|10804.8|0
1701139500000|2023-11-28 02:45:00|10810.9|10804.9|10810.8|10804.8|10810.9|10804.9|10810.8|10804.8|0
1701141300000|2023-11-28 03:15:00|10809.3|10803.3|10809.3|10803.3|10810.8|10804.8|10809.3|10803.3|0
1701141600000|2023-11-28 03:20:00|10810|10804|10809.3|10803.3|10810.8|10804.8|10809.3|10803.3|0
1701141900000|2023-11-28 03:25:00|10810.8|10804.8|10810.8|10804.8|10810.8|10804.8|10809.3|10803.3|0
1701142200000|2023-11-28 03:30:00|10809.3|10803.3|10809.3|10803.3|10810.8|10804.8|10809.3|10803.3|0
1701144300000|2023-11-28 04:05:00|10809.2|10803.2|10809.3|10803.3|10809.3|10803.3|10809.2|10803.2|0
1701145500000|2023-11-28 04:25:00|10809.2|10803.2|10809.2|10803.2|10809.2|10803.2|10809.2|10803.2|0
1701145800000|2023-11-28 04:30:00|10809.3|10803.3|10809.2|10803.2|10809.3|10803.3|10809.2|10803.2|0
1701146100000|2023-11-28 04:35:00|10809.3|10803.3|10809.2|10803.2|10809.3|10803.3|10809.2|10803.2|0
1701146400000|2023-11-28 04:40:00|10809.3|10803.3|10809.3|10803.3|10809.3|10803.3|10809.2|10803.2|0
1701146700000|2023-11-28 04:45:00|10809.2|10803.2|10809.4|10803.4|10809.4|10803.4|10809.2|10803.2|0
1701147300000|2023-11-28 04:55:00|10810.1|10804.1|10809.4|10803.4|10810.1|10804.1|10809.4|10803.4|0
1701148200000|2023-11-28 05:10:00|10808|10802|10807.9|10801.9|10808|10802|10807.9|10801.9|0
1701148500000|2023-11-28 05:15:00|10808|10802|10807.9|10801.9|10808|10802|10807.9|10801.9|0
1701149100000|2023-11-28 05:25:00|10808|10802|10808.1|10802.1|10808.1|10802.1|10808|10802|0
1701149400000|2023-11-28 05:30:00|10808.2|10802.2|10808.2|10802.2|10809.6|10803.6|10808.1|10802.1|0
1701149700000|2023-11-28 05:35:00|10809.6|10803.6|10809.6|10803.6|10809.6|10803.6|10809.6|10803.6|0
1701150000000|2023-11-28 05:40:00|10808.9|10802.9|10808.1|10802.1|10808.9|10802.9|10808.1|10802.1|0
1701150300000|2023-11-28 05:45:00|10808.2|10802.2|10808.2|10802.2|10808.2|10802.2|10808.1|10802.1|0
1701150600000|2023-11-28 05:50:00|10808.1|10802.1|10806.7|10800.7|10808.1|10802.1|10806.7|10800.7|0
1701150900000|2023-11-28 05:55:00|10807.4|10801.4|10808.2|10802.2|10808.2|10802.2|10807.4|10801.4|0
1701151200000|2023-11-28 06:00:00|10808.1|10802.1|10809.6|10803.6|10809.6|10803.6|10808.1|10802.1|0
1701152100000|2023-11-28 06:15:00|10811.1|10805.1|10811.1|10805.1|10811.1|10805.1|10811.1|10805.1|0
1701152700000|2023-11-28 06:25:00|10811.8|10805.8|10811.8|10805.8|10811.8|10805.8|10811.8|10805.8|0
1701153000000|2023-11-28 06:30:00|10813.2|10807.2|10811.8|10805.8|10813.2|10807.2|10811.8|10805.8|0
1701153600000|2023-11-28 06:40:00|10810.3|10804.3|10810.3|10804.3|10810.3|10804.3|10810.3|10804.3|0
1701153900000|2023-11-28 06:45:00|10811.7|10805.7|10810.3|10804.3|10811.8|10805.8|10810.3|10804.3|0
1701154800000|2023-11-28 07:00:00|10820.2|10818.2|10814.2|10812.2|10821.7|10819.7|10813.7|10811.7|64
1701155100000|2023-11-28 07:05:00|10813.7|10811.7|10812.2|10810.2|10815.2|10813.2|10810.2|10808.2|29
1701155400000|2023-11-28 07:10:00|10812.7|10810.7|10808.2|10806.2|10812.7|10810.7|10808.2|10806.2|8
1701155700000|2023-11-28 07:15:00|10807.7|10805.7|10803.7|10801.7|10810.2|10808.2|10801.7|10799.7|9
1701156000000|2023-11-28 07:20:00|10804.2|10802.2|10801.2|10799.2|10806.2|10804.2|10801.2|10799.2|41
1701156300000|2023-11-28 07:25:00|10801.7|10799.7|10803.7|10801.7|10806.7|10804.7|10801.2|10799.2|18
1701156600000|2023-11-28 07:30:00|10802.7|10800.7|10799.2|10797.2|10804.7|10802.7|10799.2|10797.2|19
1701156900000|2023-11-28 07:35:00|10798.7|10796.7|10798.7|10796.7|10800.7|10798.7|10796.2|10794.2|28
1701157200000|2023-11-28 07:40:00|10798.2|10796.2|10793.7|10791.7|10798.2|10796.2|10793.7|10791.7|13
1701157500000|2023-11-28 07:45:00|10794.2|10792.2|10796.7|10794.7|10797.2|10795.2|10794.2|10792.2|19
1701157800000|2023-11-28 07:50:00|10796.2|10794.2|10792.7|10790.7|10796.2|10794.2|10792.2|10790.2|34
1701158100000|2023-11-28 07:55:00|10791.7|10789.7|10791.7|10789.7|10799.7|10797.7|10791.7|10789.7|54
1701158400000|2023-11-28 08:00:00|10793.7|10791.7|10779.2|10777.2|10794.7|10792.7|10770.7|10768.7|782
1701158700000|2023-11-28 08:05:00|10778.2|10776.2|10778.7|10776.7|10785.2|10783.2|10775.7|10773.7|387
1701159000000|2023-11-28 08:10:00|10777.7|10775.7|10789.7|10787.7|10789.7|10787.7|10776.2|10774.2|243
1701159300000|2023-11-28 08:15:00|10790.2|10788.2|10782.7|10780.7|10793.2|10791.2|10782.7|10780.7|187
1701159600000|2023-11-28 08:20:00|10783.2|10781.2|10777.2|10775.2|10783.2|10781.2|10776.2|10774.2|332
1701159900000|2023-11-28 08:25:00|10777.7|10775.7|10778.2|10776.2|10785.2|10783.2|10777.2|10775.2|264
1701160200000|2023-11-28 08:30:00|10777.7|10775.7|10771.2|10769.2|10778.2|10776.2|10764.2|10762.2|370
1701160500000|2023-11-28 08:35:00|10770.7|10768.7|10763.2|10761.2|10777.2|10775.2|10762.7|10760.7|243
1701160800000|2023-11-28 08:40:00|10762.9|10760.9|10754.9|10752.9|10763.9|10761.9|10747.9|10745.9|411
1701161100000|2023-11-28 08:45:00|10754.4|10752.4|10762.9|10760.9|10765.4|10763.4|10752.9|10750.9|488
1701161400000|2023-11-28 08:50:00|10763.4|10761.4|10763.4|10761.4|10769.9|10767.9|10760.4|10758.4|246
1701161700000|2023-11-28 08:55:00|10763.9|10761.9|10769.4|10767.4|10774.9|10772.9|10761.9|10759.9|307
1701162000000|2023-11-28 09:00:00|10768.9|10766.9|10770.4|10768.4|10770.9|10768.9|10761.9|10759.9|184
1701162300000|2023-11-28 09:05:00|10769.9|10767.9|10769.9|10767.9|10775.9|10773.9|10768.9|10766.9|260
1701162600000|2023-11-28 09:10:00|10769.4|10767.4|10756.9|10754.9|10770.9|10768.9|10754.4|10752.4|376
1701162900000|2023-11-28 09:15:00|10756.4|10754.4|10752.9|10750.9|10756.4|10754.4|10751.9|10749.9|196
1701163200000|2023-11-28 09:20:00|10752.4|10750.4|10752.9|10750.9|10754.4|10752.4|10749.9|10747.9|115
1701163500000|2023-11-28 09:25:00|10753.4|10751.4|10764.9|10762.9|10764.9|10762.9|10752.9|10750.9|342
1701163800000|2023-11-28 09:30:00|10766.4|10764.4|10768.9|10766.9|10770.4|10768.4|10763.9|10761.9|164
1701164100000|2023-11-28 09:35:00|10768.4|10766.4|10771.9|10769.9|10773.9|10771.9|10765.9|10763.9|178
1701164400000|2023-11-28 09:40:00|10772.4|10770.4|10766.9|10764.9|10773.9|10771.9|10766.9|10764.9|168
1701164700000|2023-11-28 09:45:00|10767.9|10765.9|10761.9|10759.9|10767.9|10765.9|10760.9|10758.9|152
1701165000000|2023-11-28 09:50:00|10760.9|10758.9|10758.9|10756.9|10763.4|10761.4|10757.9|10755.9|108
1701165300000|2023-11-28 09:55:00|10758.4|10756.4|10756.9|10754.9|10759.9|10757.9|10755.9|10753.9|97
1701165600000|2023-11-28 10:00:00|10758.4|10756.4|10758.9|10756.9|10759.9|10757.9|10755.9|10753.9|107
1701165900000|2023-11-28 10:05:00|10759.4|10757.4|10754.4|10752.4|10759.9|10757.9|10753.9|10751.9|129
1701166200000|2023-11-28 10:10:00|10753.9|10751.9|10759.9|10757.9|10759.9|10757.9|10752.9|10750.9|122
1701166500000|2023-11-28 10:15:00|10759.4|10757.4|10751.9|10749.9|10759.9|10757.9|10750.9|10748.9|103
1701166800000|2023-11-28 10:20:00|10751.4|10749.4|10751.9|10749.9|10755.4|10753.4|10750.9|10748.9|78
1701167100000|2023-11-28 10:25:00|10752.4|10750.4|10744.9|10742.9|10752.9|10750.9|10744.4|10742.4|135
1701167400000|2023-11-28 10:30:00|10744.4|10742.4|10749.4|10747.4|10750.9|10748.9|10743.9|10741.9|112
1701167700000|2023-11-28 10:35:00|10748.9|10746.9|10740.9|10738.9|10749.9|10747.9|10739.9|10737.9|93
1701168000000|2023-11-28 10:40:00|10740.4|10738.4|10747.9|10745.9|10747.9|10745.9|10738.9|10736.9|189
1701168300000|2023-11-28 10:45:00|10748.4|10746.4|10746.9|10744.9|10748.9|10746.9|10743.9|10741.9|155
1701168600000|2023-11-28 10:50:00|10747.4|10745.4|10746.9|10744.9|10747.9|10745.9|10743.9|10741.9|369
1701168900000|2023-11-28 10:55:00|10746.4|10744.4|10750.9|10748.9|10750.9|10748.9|10744.9|10742.9|105
1701169200000|2023-11-28 11:00:00|10751.4|10749.4|10746.4|10744.4|10751.9|10749.9|10742.9|10740.9|118
1701169500000|2023-11-28 11:05:00|10745.9|10743.9|10741.9|10739.9|10747.4|10745.4|10740.9|10738.9|56
1701169800000|2023-11-28 11:10:00|10740.9|10738.9|10738.9|10736.9|10741.9|10739.9|10738.4|10736.4|95
1701170100000|2023-11-28 11:15:00|10739.4|10737.4|10740.9|10738.9|10741.9|10739.9|10738.4|10736.4|78
1701170400000|2023-11-28 11:20:00|10741.4|10739.4|10740.9|10738.9|10741.9|10739.9|10737.9|10735.9|83
1701170700000|2023-11-28 11:25:00|10741.9|10739.9|10743.4|10741.4|10744.4|10742.4|10738.9|10736.9|63
1701171000000|2023-11-28 11:30:00|10743.9|10741.9|10744.9|10742.9|10746.9|10744.9|10743.4|10741.4|55
1701171300000|2023-11-28 11:35:00|10744.4|10742.4|10738.4|10736.4|10745.4|10743.4|10738.4|10736.4|72
1701171600000|2023-11-28 11:40:00|10738.9|10736.9|10737.9|10735.9|10739.9|10737.9|10736.9|10734.9|100
1701171900000|2023-11-28 11:45:00|10738.4|10736.4|10737.4|10735.4|10740.4|10738.4|10735.9|10733.9|60
1701172200000|2023-11-28 11:50:00|10737.9|10735.9|10736.9|10734.9|10737.9|10735.9|10734.9|10732.9|50
1701172500000|2023-11-28 11:55:00|10737.4|10735.4|10732.9|10730.9|10737.4|10735.4|10731.9|10729.9|1057
1701172800000|2023-11-28 12:00:00|10731.9|10729.9|10736.9|10734.9|10736.9|10734.9|10731.9|10729.9|119
1701173100000|2023-11-28 12:05:00|10736.4|10734.4|10736.9|10734.9|10742.9|10740.9|10735.9|10733.9|178
1701173400000|2023-11-28 12:10:00|10737.4|10735.4|10733.9|10731.9|10737.9|10735.9|10733.4|10731.4|146
1701173700000|2023-11-28 12:15:00|10733.4|10731.4|10737.9|10735.9|10738.9|10736.9|10732.9|10730.9|90
1701174000000|2023-11-28 12:20:00|10737.4|10735.4|10736.4|10734.4|10738.4|10736.4|10732.9|10730.9|58
1701174300000|2023-11-28 12:25:00|10736.9|10734.9|10741.9|10739.9|10742.9|10740.9|10735.4|10733.4|651
1701174600000|2023-11-28 12:30:00|10742.4|10740.4|10743.9|10741.9|10745.9|10743.9|10742.4|10740.4|54
1701174900000|2023-11-28 12:35:00|10744.4|10742.4|10742.9|10740.9|10745.4|10743.4|10741.9|10739.9|74
1701175200000|2023-11-28 12:40:00|10743.6|10741.6|10742.6|10740.6|10744.6|10742.6|10741.6|10739.6|73
1701175500000|2023-11-28 12:45:00|10743.1|10741.1|10739.6|10737.6|10744.6|10742.6|10738.6|10736.6|49
1701175800000|2023-11-28 12:50:00|10740.1|10738.1|10734.1|10732.1|10740.6|10738.6|10733.6|10731.6|58
1701176100000|2023-11-28 12:55:00|10734.6|10732.6|10733.6|10731.6|10737.6|10735.6|10733.6|10731.6|37
1701176400000|2023-11-28 13:00:00|10734.1|10732.1|10727.6|10725.6|10735.6|10733.6|10726.6|10724.6|225
1701176700000|2023-11-28 13:05:00|10727.1|10725.1|10722.6|10720.6|10729.6|10727.6|10721.1|10719.1|168
1701177000000|2023-11-28 13:10:00|10722.1|10720.1|10729.6|10727.6|10730.1|10728.1|10721.6|10719.6|177
1701177300000|2023-11-28 13:15:00|10729.1|10727.1|10738.1|10736.1|10738.6|10736.6|10726.6|10724.6|96
1701177600000|2023-11-28 13:20:00|10737.6|10735.6|10734.6|10732.6|10738.1|10736.1|10732.6|10730.6|83
1701177900000|2023-11-28 13:25:00|10735.1|10733.1|10737.1|10735.1|10742.6|10740.6|10734.6|10732.6|174
1701178200000|2023-11-28 13:30:00|10737.6|10735.6|10742.6|10740.6|10744.1|10742.1|10736.6|10734.6|219
1701178500000|2023-11-28 13:35:00|10741.6|10739.6|10739.6|10737.6|10744.6|10742.6|10739.6|10737.6|102
1701178800000|2023-11-28 13:40:00|10738.1|10736.1|10735.6|10733.6|10738.6|10736.6|10733.6|10731.6|191
1701179100000|2023-11-28 13:45:00|10735.1|10733.1|10726.6|10724.6|10735.6|10733.6|10726.6|10724.6|166
1701179400000|2023-11-28 13:50:00|10727.6|10725.6|10733.6|10731.6|10733.6|10731.6|10726.6|10724.6|101
1701179700000|2023-11-28 13:55:00|10733.1|10731.1|10727.6|10725.6|10733.6|10731.6|10726.6|10724.6|64
1701180000000|2023-11-28 14:00:00|10728.1|10726.1|10726.6|10724.6|10730.6|10728.6|10722.6|10720.6|125
1701180300000|2023-11-28 14:05:00|10726.1|10724.1|10724.6|10722.6|10728.6|10726.6|10722.6|10720.6|75
1701180600000|2023-11-28 14:10:00|10724.1|10722.1|10726.1|10724.1|10727.6|10725.6|10723.6|10721.6|48
1701180900000|2023-11-28 14:15:00|10725.6|10723.6|10727.6|10725.6|10728.6|10726.6|10725.6|10723.6|69
1701181200000|2023-11-28 14:20:00|10728.6|10726.6|10730.6|10728.6|10730.6|10728.6|10727.6|10725.6|117
1701181500000|2023-11-28 14:25:00|10729.6|10727.6|10730.6|10728.6|10734.6|10732.6|10728.6|10726.6|109
1701181800000|2023-11-28 14:30:00|10730.1|10728.1|10732.6|10730.6|10733.6|10731.6|10721.6|10719.6|244
1701182100000|2023-11-28 14:35:00|10732.1|10730.1|10740.6|10738.6|10742.6|10740.6|10729.6|10727.6|230
1701182400000|2023-11-28 14:40:00|10740.1|10738.1|10729.6|10727.6|10740.6|10738.6|10726.6|10724.6|151
1701182700000|2023-11-28 14:45:00|10730.1|10728.1|10744.6|10742.6|10744.6|10742.6|10729.6|10727.6|201
1701183000000|2023-11-28 14:50:00|10744.1|10742.1|10746.1|10744.1|10747.6|10745.6|10742.6|10740.6|234
1701183300000|2023-11-28 14:55:00|10746.6|10744.6|10745.6|10743.6|10749.6|10747.6|10744.6|10742.6|171
1701183600000|2023-11-28 15:00:00|10746.1|10744.1|10743.6|10741.6|10749.1|10747.1|10741.6|10739.6|198
1701183900000|2023-11-28 15:05:00|10744.1|10742.1|10744.6|10742.6|10745.6|10743.6|10740.6|10738.6|193
1701184200000|2023-11-28 15:10:00|10744.4|10742.4|10747.4|10745.4|10747.4|10745.4|10741.4|10739.4|90
1701184500000|2023-11-28 15:15:00|10746.9|10744.9|10748.4|10746.4|10750.4|10748.4|10746.4|10744.4|145
1701184800000|2023-11-28 15:20:00|10747.9|10745.9|10743.4|10741.4|10748.4|10746.4|10741.4|10739.4|101
1701185100000|2023-11-28 15:25:00|10742.9|10740.9|10746.4|10744.4|10746.4|10744.4|10742.4|10740.4|77
1701185400000|2023-11-28 15:30:00|10745.4|10743.4|10747.4|10745.4|10750.4|10748.4|10744.9|10742.9|188
1701185700000|2023-11-28 15:35:00|10747.9|10745.9|10752.4|10750.4|10755.4|10753.4|10744.4|10742.4|260
1701186000000|2023-11-28 15:40:00|10753.4|10751.4|10762.4|10760.4|10762.4|10760.4|10752.4|10750.4|429
1701186300000|2023-11-28 15:45:00|10761.9|10759.9|10756.4|10754.4|10762.4|10760.4|10755.9|10753.9|115
1701186600000|2023-11-28 15:50:00|10755.9|10753.9|10757.4|10755.4|10759.4|10757.4|10754.4|10752.4|137
1701186900000|2023-11-28 15:55:00|10756.9|10754.9|10762.4|10760.4|10762.4|10760.4|10752.9|10750.9|222
1701187200000|2023-11-28 16:00:00|10761.9|10759.9|10763.4|10761.4|10763.4|10761.4|10757.4|10755.4|269
1701187500000|2023-11-28 16:05:00|10763.9|10761.9|10762.4|10760.4|10767.9|10765.9|10762.4|10760.4|357
1701187800000|2023-11-28 16:10:00|10761.9|10759.9|10768.4|10766.4|10770.4|10768.4|10761.4|10759.4|830
1701188100000|2023-11-28 16:15:00|10767.4|10765.4|10771.4|10769.4|10772.4|10770.4|10767.4|10765.4|837
1701188400000|2023-11-28 16:20:00|10770.9|10768.9|10764.9|10762.9|10772.4|10770.4|10763.4|10761.4|645
1701188700000|2023-11-28 16:25:00|10764.4|10762.4|10764.9|10762.9|10768.4|10766.4|10762.9|10760.9|2022
1701189000000|2023-11-28 16:30:00|10764.4|10762.4|10761.4|10759.4|10766.9|10764.9|10758.9|10756.9|1449
1701189300000|2023-11-28 16:35:00|10760.4|10758.4|10759.4|10757.4|10762.4|10760.4|10759.4|10757.4|504
1701189600000|2023-11-28 16:40:00|10760.4|10758.4|10761.4|10759.4|10763.4|10761.4|10760.4|10758.4|78
1701189900000|2023-11-28 16:45:00|10762.4|10760.4|10761.4|10759.4|10763.4|10761.4|10759.9|10757.9|122
1701190200000|2023-11-28 16:50:00|10760.9|10758.9|10759.4|10757.4|10761.4|10759.4|10758.9|10756.9|62
1701190500000|2023-11-28 16:55:00|10758.9|10756.9|10760.4|10758.4|10760.4|10758.4|10758.4|10756.4|30
1701190800000|2023-11-28 17:00:00|10760.9|10758.9|10760.4|10758.4|10762.9|10760.9|10760.4|10758.4|66
1701191100000|2023-11-28 17:05:00|10760.9|10758.9|10757.9|10755.9|10760.9|10758.9|10756.9|10754.9|31
1701191400000|2023-11-28 17:10:00|10758.4|10756.4|10756.4|10754.4|10759.4|10757.4|10755.9|10753.9|30
1701191700000|2023-11-28 17:15:00|10756.9|10754.9|10752.9|10750.9|10756.9|10754.9|10752.4|10750.4|40
1701192000000|2023-11-28 17:20:00|10753.4|10751.4|10754.4|10752.4|10754.9|10752.9|10753.4|10751.4|12
1701192300000|2023-11-28 17:25:00|10753.9|10751.9|10755.4|10753.4|10755.4|10753.4|10753.9|10751.9|22
1701192600000|2023-11-28 17:30:00|10754.9|10752.9|10752.4|10750.4|10754.9|10752.9|10750.4|10748.4|79
1701192900000|2023-11-28 17:35:00|10753.4|10751.4|10753.4|10751.4|10757.4|10755.4|10753.4|10751.4|54
1701193200000|2023-11-28 17:40:00|10754.4|10752.4|10752.4|10750.4|10754.4|10752.4|10751.4|10749.4|18
1701193500000|2023-11-28 17:45:00|10751.9|10749.9|10750.9|10748.9|10752.4|10750.4|10750.4|10748.4|26
1701193800000|2023-11-28 17:50:00|10750.4|10748.4|10752.9|10750.9|10753.9|10751.9|10747.9|10745.9|44
1701194100000|2023-11-28 17:55:00|10752.4|10750.4|10755.4|10753.4|10755.9|10753.9|10751.4|10749.4|34
1701194400000|2023-11-28 18:00:00|10753.9|10751.9|10752.4|10750.4|10756.4|10754.4|10749.4|10747.4|237
1701194700000|2023-11-28 18:05:00|10753.4|10751.4|10750.4|10748.4|10754.4|10752.4|10750.4|10748.4|81
1701195000000|2023-11-28 18:10:00|10750.9|10748.9|10750.4|10748.4|10753.4|10751.4|10749.4|10747.4|55
1701195300000|2023-11-28 18:15:00|10749.9|10747.9|10752.9|10750.9|10753.9|10751.9|10748.4|10746.4|29
1701195600000|2023-11-28 18:20:00|10753.4|10751.4|10752.4|10750.4|10754.4|10752.4|10752.4|10750.4|10
1701195900000|2023-11-28 18:25:00|10751.9|10749.9|10754.4|10752.4|10755.4|10753.4|10751.4|10749.4|17
1701196200000|2023-11-28 18:30:00|10753.9|10751.9|10752.9|10750.9|10754.4|10752.4|10751.9|10749.9|9
1701196500000|2023-11-28 18:35:00|10752.4|10750.4|10752.9|10750.9|10755.4|10753.4|10752.4|10750.4|4
1701196800000|2023-11-28 18:40:00|10752.4|10750.4|10753.4|10751.4|10754.4|10752.4|10751.9|10749.9|24
1701197100000|2023-11-28 18:45:00|10753.9|10751.9|10754.9|10752.9|10756.4|10754.4|10753.4|10751.4|4
1701197400000|2023-11-28 18:50:00|10754.4|10752.4|10756.4|10754.4|10756.4|10754.4|10753.9|10751.9|10
1701197700000|2023-11-28 18:55:00|10755.9|10753.9|10753.4|10751.4|10756.4|10754.4|10752.4|10750.4|56
1701198000000|2023-11-28 19:00:00|10752.9|10750.9|10752.9|10750.9|10753.9|10751.9|10751.9|10749.9|15
1701198300000|2023-11-28 19:05:00|10753.4|10751.4|10751.9|10749.9|10753.4|10751.4|10751.4|10749.4|4
1701198600000|2023-11-28 19:10:00|10752.4|10750.4|10751.9|10749.9|10755.4|10753.4|10751.9|10749.9|16
1701198900000|2023-11-28 19:15:00|10752.4|10750.4|10751.9|10749.9|10754.4|10752.4|10751.9|10749.9|11
1701199200000|2023-11-28 19:20:00|10752.4|10750.4|10751.9|10749.9|10753.9|10751.9|10750.9|10748.9|20
1701199500000|2023-11-28 19:25:00|10751.4|10749.4|10751.4|10749.4|10752.4|10750.4|10750.9|10748.9|5
1701199800000|2023-11-28 19:30:00|10750.9|10748.9|10752.9|10750.9|10753.4|10751.4|10748.9|10746.9|33
1701200100000|2023-11-28 19:35:00|10753.4|10751.4|10753.4|10751.4|10755.4|10753.4|10752.9|10750.9|18
1701200400000|2023-11-28 19:40:00|10753.9|10751.9|10753.9|10751.9|10754.4|10752.4|10752.4|10750.4|25
1701200700000|2023-11-28 19:45:00|10754.4|10752.4|10750.9|10748.9|10754.4|10752.4|10750.9|10748.9|16
1701201000000|2023-11-28 19:50:00|10751.4|10749.4|10753.4|10751.4|10753.9|10751.9|10750.4|10748.4|26
1701201300000|2023-11-28 19:55:00|10753.9|10751.9|10751.9|10749.9|10754.4|10752.4|10751.4|10749.4|17
1701201600000|2023-11-28 20:00:00|10752.4|10750.4|10754.4|10752.4|10754.9|10752.9|10751.9|10749.9|17
1701201900000|2023-11-28 20:05:00|10753.9|10751.9|10754.9|10752.9|10755.9|10753.9|10752.9|10750.9|4
1701202200000|2023-11-28 20:10:00|10755.4|10753.4|10756.4|10754.4|10756.9|10754.9|10755.4|10753.4|4
1701202500000|2023-11-28 20:15:00|10755.9|10753.9|10756.4|10754.4|10756.4|10754.4|10755.4|10753.4|4
1701202800000|2023-11-28 20:20:00|10755.9|10753.9|10759.4|10757.4|10759.4|10757.4|10753.4|10751.4|57
1701203100000|2023-11-28 20:25:00|10758.9|10756.9|10758.9|10756.9|10759.4|10757.4|10756.9|10754.9|16
1701203400000|2023-11-28 20:30:00|10758.4|10756.4|10756.4|10754.4|10758.4|10756.4|10755.9|10753.9|3
1701203700000|2023-11-28 20:35:00|10755.9|10753.9|10754.9|10752.9|10756.9|10754.9|10754.9|10752.9|7
1701204000000|2023-11-28 20:40:00|10755.4|10753.4|10756.9|10754.9|10757.4|10755.4|10754.9|10752.9|22
1701204300000|2023-11-28 20:45:00|10755.4|10753.4|10758.4|10756.4|10759.4|10757.4|10755.4|10753.4|32
1701204600000|2023-11-28 20:50:00|10758.9|10756.9|10758.4|10756.4|10762.4|10760.4|10757.9|10755.9|218
1701204900000|2023-11-28 20:55:00|10758.9|10756.9|10761.9|10755.9|10761.9|10759.9|10758.4|10755.9|41
1701205200000|2023-11-28 21:00:00|10762.9|10756.9|10764|10758|10764.4|10758.4|10762.6|10756.6|0
1701205500000|2023-11-28 21:05:00|10764.4|10758.4|10763.7|10757.7|10764.4|10758.4|10763.7|10757.7|0
1701205800000|2023-11-28 21:10:00|10764|10758|10764.4|10758.4|10764.4|10758.4|10763.7|10757.7|0
1701206100000|2023-11-28 21:15:00|10764|10758|10764.7|10758.7|10764.7|10758.7|10764|10758|0
1701206400000|2023-11-28 21:20:00|10764.4|10758.4|10765.3|10759.3|10765.7|10759.7|10764.4|10758.4|0
1701206700000|2023-11-28 21:25:00|10765|10759|10765|10759|10765|10759|10764.7|10758.7|0
1701207000000|2023-11-28 21:30:00|10765.4|10759.4|10765.4|10759.4|10765.7|10759.7|10765.4|10759.4|0
1701207300000|2023-11-28 21:35:00|10765.5|10759.5|10764.7|10758.7|10765.7|10759.7|10764.7|10758.7|0
1701207600000|2023-11-28 21:40:00|10765|10759|10765.4|10759.4|10765.4|10759.4|10765|10759|0
1701207900000|2023-11-28 21:45:00|10765|10759|10765|10759|10765.4|10759.4|10765|10759|0
1701208200000|2023-11-28 21:50:00|10764.7|10758.7|10764.7|10758.7|10765|10759|10764.7|10758.7|0
1701208500000|2023-11-28 21:55:00|10764.4|10758.4|10764.1|10758.1|10764.4|10758.4|10763.8|10757.8|0
1701208800000|2023-11-28 22:00:00|10764|10758|10764.4|10758.4|10764.6|10758.6|10764|10758|0
1701209100000|2023-11-28 22:05:00|10764.6|10758.6|10764|10758|10764.6|10758.6|10763.7|10757.7|0
1701209400000|2023-11-28 22:10:00|10763.8|10757.8|10764.1|10758.1|10764.1|10758.1|10763.8|10757.8|0
1701209700000|2023-11-28 22:15:00|10764.3|10758.3|10764.1|10758.1|10764.6|10758.6|10764|10758|0
1701210300000|2023-11-28 22:25:00|10764|10758|10764|10758|10764|10758|10764|10758|0
1701210600000|2023-11-28 22:30:00|10764.4|10758.4|10764|10758|10764.4|10758.4|10764|10758|0
1701210900000|2023-11-28 22:35:00|10764.3|10758.3|10764.6|10758.6|10764.6|10758.6|10764.3|10758.3|0
1701211800000|2023-11-28 22:50:00|10764.4|10758.4|10764.6|10758.6|10764.6|10758.6|10764.3|10758.3|0
1701212100000|2023-11-28 22:55:00|10764.4|10758.4|10764.9|10758.9|10764.9|10758.9|10764.4|10758.4|0
1701212400000|2023-11-28 23:00:00|10764.8|10758.8|10762.6|10756.6|10765.3|10759.3|10762.2|10756.2|0
1701212700000|2023-11-28 23:05:00|10762.2|10756.2|10762.6|10756.6|10762.9|10756.9|10762.2|10756.2|0
1701213000000|2023-11-28 23:10:00|10762.2|10756.2|10764|10758|10764|10758|10762.2|10756.2|0
1701213300000|2023-11-28 23:15:00|10763.7|10757.7|10764|10758|10764.4|10758.4|10763.4|10757.4|0
1701213600000|2023-11-28 23:20:00|10764.4|10758.4|10764|10758|10765|10759|10763.7|10757.7|0
1701213900000|2023-11-28 23:25:00|10764.4|10758.4|10764.4|10758.4|10764.4|10758.4|10764|10758|0
1701214200000|2023-11-28 23:30:00|10764.6|10758.6|10764.7|10758.7|10764.7|10758.7|10764|10758|0
1701214500000|2023-11-28 23:35:00|10764.4|10758.4|10765.4|10759.4|10765.4|10759.4|10764.4|10758.4|0
1701214800000|2023-11-28 23:40:00|10765|10759|10764.7|10758.7|10765.4|10759.4|10764.4|10758.4|0
1701215100000|2023-11-28 23:45:00|10764.4|10758.4|10765|10759|10765|10759|10764.4|10758.4|0
1701215400000|2023-11-28 23:50:00|10764.7|10758.7|10764.7|10758.7|10765.4|10759.4|10764.7|10758.7|0
1701215700000|2023-11-28 23:55:00|10765|10759|10764.4|10758.4|10765|10759|10764.4|10758.4|0
1701216000000|2023-11-29 00:00:00|10764.7|10758.7|10765.1|10759.1|10765.7|10759.7|10764.4|10758.4|0
1701216300000|2023-11-29 00:05:00|10765.4|10759.4|10765.4|10759.4|10765.4|10759.4|10765.1|10759.1|0
1701216600000|2023-11-29 00:10:00|10765.1|10759.1|10764.6|10758.6|10765.1|10759.1|10764.6|10758.6|0
1701216900000|2023-11-29 00:15:00|10765.1|10759.1|10761.2|10755.2|10765.7|10759.7|10761.2|10755.2|0
1701217200000|2023-11-29 00:20:00|10761.9|10755.9|10762.6|10756.6|10762.6|10756.6|10761.9|10755.9|0
1701217800000|2023-11-29 00:30:00|10764.1|10758.1|10764.1|10758.1|10764.1|10758.1|10764.1|10758.1|0
1701218100000|2023-11-29 00:35:00|10762.6|10756.6|10764.1|10758.1|10764.1|10758.1|10762.6|10756.6|0
1701218400000|2023-11-29 00:40:00|10765.5|10759.5|10765.5|10759.5|10765.5|10759.5|10764.1|10758.1|0
1701218700000|2023-11-29 00:45:00|10767|10761|10767|10761|10767|10761|10767|10761|0
1701219000000|2023-11-29 00:50:00|10767.1|10761.1|10767|10761|10768.6|10762.6|10766.9|10760.9|0
1701219600000|2023-11-29 01:00:00|10768.4|10762.4|10771.4|10765.4|10771.5|10765.5|10768.4|10762.4|0
1701219900000|2023-11-29 01:05:00|10771.5|10765.5|10769.9|10763.9|10771.5|10765.5|10769.9|10763.9|0
1701220200000|2023-11-29 01:10:00|10770|10764|10770|10764|10770|10764|10769.9|10763.9|0
1701220500000|2023-11-29 01:15:00|10769.9|10763.9|10769.9|10763.9|10770|10764|10769.9|10763.9|0
1701220800000|2023-11-29 01:20:00|10768.5|10762.5|10769.9|10763.9|10769.9|10763.9|10768.5|10762.5|0
1701221100000|2023-11-29 01:25:00|10768.5|10762.5|10771.4|10765.4|10771.4|10765.4|10768.5|10762.5|0
1701221400000|2023-11-29 01:30:00|10772.8|10766.8|10771.9|10765.9|10772.8|10766.8|10771.4|10765.4|0
1701222000000|2023-11-29 01:40:00|10770.5|10764.5|10767.6|10761.6|10770.5|10764.5|10767.6|10761.6|0
1701222300000|2023-11-29 01:45:00|10769|10763|10767.5|10761.5|10769.1|10763.1|10767.5|10761.5|0
1701222600000|2023-11-29 01:50:00|10767.6|10761.6|10769|10763|10769|10763|10767.5|10761.5|0
1701222900000|2023-11-29 01:55:00|10770.5|10764.5|10770.5|10764.5|10770.5|10764.5|10769.7|10763.7|0
1701223500000|2023-11-29 02:05:00|10772|10766|10772|10766|10772|10766|10771.9|10765.9|0
1701223800000|2023-11-29 02:10:00|10771.9|10765.9|10770.5|10764.5|10771.9|10765.9|10770.5|10764.5|0
1701224100000|2023-11-29 02:15:00|10772|10766|10770.5|10764.5|10772|10766|10770.5|10764.5|0
1701224700000|2023-11-29 02:25:00|10772|10766|10770.5|10764.5|10772|10766|10770.5|10764.5|0
1701225300000|2023-11-29 02:35:00|10772|10766|10769|10763|10772|10766|10769|10763|0
1701225600000|2023-11-29 02:40:00|10769.1|10763.1|10769|10763|10770.5|10764.5|10769|10763|0
1701225900000|2023-11-29 02:45:00|10769.1|10763.1|10769|10763|10769.1|10763.1|10769|10763|0
1701226200000|2023-11-29 02:50:00|10769.1|10763.1|10770.5|10764.5|10770.5|10764.5|10769.1|10763.1|0
1701226500000|2023-11-29 02:55:00|10769.1|10763.1|10769|10763|10769.1|10763.1|10769|10763|0
1701226800000|2023-11-29 03:00:00|10769.1|10763.1|10769|10763|10769.1|10763.1|10769|10763|0
1701227100000|2023-11-29 03:05:00|10767.6|10761.6|10766.1|10760.1|10767.6|10761.6|10766.1|10760.1|0
1701228600000|2023-11-29 03:30:00|10767.6|10761.6|10770.5|10764.5|10770.5|10764.5|10766.8|10760.8|0
1701228900000|2023-11-29 03:35:00|10771.9|10765.9|10771.9|10765.9|10771.9|10765.9|10771.9|10765.9|0
1701229200000|2023-11-29 03:40:00|10773.4|10767.4|10773.4|10767.4|10773.4|10767.4|10773.4|10767.4|0
1701229500000|2023-11-29 03:45:00|10774.1|10768.1|10773.4|10767.4|10774.9|10768.9|10773.4|10767.4|0
1701229800000|2023-11-29 03:50:00|10774.9|10768.9|10773.4|10767.4|10774.9|10768.9|10773.4|10767.4|0
1701231000000|2023-11-29 04:10:00|10773.5|10767.5|10773.4|10767.4|10773.5|10767.5|10773.4|10767.4|0
1701231300000|2023-11-29 04:15:00|10772|10766|10772|10766|10772|10766|10772|10766|0
1701231600000|2023-11-29 04:20:00|10773.4|10767.4|10772|10766|10773.5|10767.5|10772|10766|0
1701231900000|2023-11-29 04:25:00|10773.5|10767.5|10773.5|10767.5|10773.5|10767.5|10772|10766|0
1701232200000|2023-11-29 04:30:00|10772|10766|10773.4|10767.4|10773.5|10767.5|10772|10766|0
1701232500000|2023-11-29 04:35:00|10773.5|10767.5|10773.4|10767.4|10773.5|10767.5|10773.4|10767.4|0
1701233400000|2023-11-29 04:50:00|10773.2|10767.2|10771.7|10765.7|10773.2|10767.2|10771.7|10765.7|0
1701233700000|2023-11-29 04:55:00|10773.2|10767.2|10773.1|10767.1|10773.2|10767.2|10771.7|10765.7|0
1701234000000|2023-11-29 05:00:00|10773.2|10767.2|10771.7|10765.7|10773.2|10767.2|10771.7|10765.7|0
1701234600000|2023-11-29 05:10:00|10770.3|10764.3|10770.2|10764.2|10771.7|10765.7|10770.2|10764.2|0
1701234900000|2023-11-29 05:15:00|10770.3|10764.3|10768.8|10762.8|10770.3|10764.3|10768.8|10762.8|0
1701235200000|2023-11-29 05:20:00|10767.4|10761.4|10767.4|10761.4|10767.4|10761.4|10767.4|10761.4|0
1701235500000|2023-11-29 05:25:00|10765.9|10759.9|10767.4|10761.4|10767.4|10761.4|10765.9|10759.9|0
1701235800000|2023-11-29 05:30:00|10767.3|10761.3|10765.9|10759.9|10767.4|10761.4|10765.9|10759.9|0
1701236100000|2023-11-29 05:35:00|10767.3|10761.3|10765.9|10759.9|10767.4|10761.4|10765.9|10759.9|0
1701236400000|2023-11-29 05:40:00|10765.2|10759.2|10765.9|10759.9|10765.9|10759.9|10764.4|10758.4|0
1701236700000|2023-11-29 05:45:00|10766.6|10760.6|10765.9|10759.9|10766.6|10760.6|10765.9|10759.9|0
1701237000000|2023-11-29 05:50:00|10766.6|10760.6|10765.9|10759.9|10766.6|10760.6|10765.9|10759.9|0
1701237300000|2023-11-29 05:55:00|10766.6|10760.6|10767.4|10761.4|10767.4|10761.4|10765.9|10759.9|0
1701237600000|2023-11-29 06:00:00|10765.9|10759.9|10764.5|10758.5|10765.9|10759.9|10764.5|10758.5|0
1701238200000|2023-11-29 06:10:00|10764.4|10758.4|10764.5|10758.5|10764.5|10758.5|10764.4|10758.4|0
1701238500000|2023-11-29 06:15:00|10764.4|10758.4|10764.5|10758.5|10764.5|10758.5|10764.4|10758.4|0
1701238800000|2023-11-29 06:20:00|10764.4|10758.4|10765|10759|10766.5|10760.5|10764.4|10758.4|0
1701239100000|2023-11-29 06:25:00|10766.5|10760.5|10765|10759|10766.5|10760.5|10765|10759|0
1701239400000|2023-11-29 06:30:00|10769.3|10763.3|10773.7|10767.7|10775.2|10769.2|10767.9|10761.9|0
1701239700000|2023-11-29 06:35:00|10775.2|10769.2|10773.7|10767.7|10775.2|10769.2|10773.7|10767.7|0
1701240000000|2023-11-29 06:40:00|10771.6|10765.6|10770.8|10764.8|10771.6|10765.6|10770.8|10764.8|0
1701240300000|2023-11-29 06:45:00|10770.9|10764.9|10770.9|10764.9|10771.6|10765.6|10770.8|10764.8|0
1701240600000|2023-11-29 06:50:00|10770.8|10764.8|10772.3|10766.3|10772.3|10766.3|10770.8|10764.8|0
1701240900000|2023-11-29 06:55:00|10770.8|10764.8|10770.8|10764.8|10770.8|10764.8|10770.8|10764.8|0
1701241200000|2023-11-29 07:00:00|10760.9|10758.9|10762.9|10760.9|10763.9|10761.9|10758.9|10756.9|38
1701241500000|2023-11-29 07:05:00|10762.4|10760.4|10764.9|10762.9|10764.9|10762.9|10760.4|10758.4|14
1701241800000|2023-11-29 07:10:00|10764.4|10762.4|10767.9|10765.9|10768.9|10766.9|10763.9|10761.9|7
1701242100000|2023-11-29 07:15:00|10767.4|10765.4|10768.4|10766.4|10769.9|10767.9|10766.9|10764.9|12
1701242400000|2023-11-29 07:20:00|10768.9|10766.9|10767.9|10765.9|10771.4|10769.4|10766.9|10764.9|26
1701242700000|2023-11-29 07:25:00|10768.4|10766.4|10766.9|10764.9|10768.9|10766.9|10762.9|10760.9|53
1701243000000|2023-11-29 07:30:00|10766.4|10764.4|10768.9|10766.9|10770.9|10768.9|10766.4|10764.4|44
1701243300000|2023-11-29 07:35:00|10769.4|10767.4|10768.4|10766.4|10770.9|10768.9|10767.9|10765.9|13
1701243600000|2023-11-29 07:40:00|10767.9|10765.9|10764.9|10762.9|10768.9|10766.9|10764.4|10762.4|12
1701243900000|2023-11-29 07:45:00|10764.4|10762.4|10762.9|10760.9|10764.9|10762.9|10762.4|10760.4|11
1701244200000|2023-11-29 07:50:00|10762.4|10760.4|10764.9|10762.9|10764.9|10762.9|10753.9|10751.9|100
1701244500000|2023-11-29 07:55:00|10766.9|10764.9|10752.9|10750.9|10771.4|10769.4|10749.9|10747.9|115
1701244800000|2023-11-29 08:00:00|10758.9|10756.9|10773.4|10771.4|10780.4|10778.4|10758.9|10756.9|874
1701245100000|2023-11-29 08:05:00|10773.9|10771.9|10789.4|10787.4|10789.9|10787.9|10771.4|10769.4|585
1701245400000|2023-11-29 08:10:00|10788.9|10786.9|10789.9|10787.9|10795.4|10793.4|10782.4|10780.4|421
1701245700000|2023-11-29 08:15:00|10790.4|10788.4|10782.9|10780.9|10790.9|10788.9|10776.9|10774.9|292
1701246000000|2023-11-29 08:20:00|10783.4|10781.4|10770.9|10768.9|10784.4|10782.4|10767.9|10765.9|350
1701246300000|2023-11-29 08:25:00|10770.4|10768.4|10761.9|10759.9|10776.4|10774.4|10761.9|10759.9|339
1701246600000|2023-11-29 08:30:00|10762.4|10760.4|10785.9|10783.9|10785.9|10783.9|10762.4|10760.4|383
1701246900000|2023-11-29 08:35:00|10786.4|10784.4|10802.4|10800.4|10803.4|10801.4|10785.4|10783.4|281
1701247200000|2023-11-29 08:40:00|10802.6|10800.6|10802.6|10800.6|10810.1|10808.1|10801.6|10799.6|265
1701247500000|2023-11-29 08:45:00|10803.1|10801.1|10805.1|10803.1|10808.6|10806.6|10800.1|10798.1|225
1701247800000|2023-11-29 08:50:00|10805.6|10803.6|10798.6|10796.6|10805.6|10803.6|10796.6|10794.6|106
1701248100000|2023-11-29 08:55:00|10799.6|10797.6|10800.6|10798.6|10804.6|10802.6|10798.6|10796.6|220
1701248400000|2023-11-29 09:00:00|10801.1|10799.1|10807.6|10805.6|10810.1|10808.1|10800.1|10798.1|230
1701248700000|2023-11-29 09:05:00|10808.1|10806.1|10810.6|10808.6|10810.6|10808.6|10807.6|10805.6|8
1701249000000|2023-11-29 09:10:00|10815.1|10813.1|10815.1|10813.1|10818.6|10816.6|10811.6|10809.6|218
1701249300000|2023-11-29 09:15:00|10815.6|10813.6|10822.1|10820.1|10823.1|10821.1|10814.6|10812.6|159
1701249600000|2023-11-29 09:20:00|10821.6|10819.6|10824.6|10822.6|10825.6|10823.6|10820.6|10818.6|190
1701249900000|2023-11-29 09:25:00|10825.1|10823.1|10829.6|10827.6|10830.6|10828.6|10823.6|10821.6|251
1701250200000|2023-11-29 09:30:00|10830.1|10828.1|10826.1|10824.1|10831.6|10829.6|10825.6|10823.6|171
1701250500000|2023-11-29 09:35:00|10826.6|10824.6|10826.6|10824.6|10830.6|10828.6|10820.6|10818.6|279
1701250800000|2023-11-29 09:40:00|10826.1|10824.1|10823.6|10821.6|10827.1|10825.1|10821.6|10819.6|100
1701251100000|2023-11-29 09:45:00|10824.6|10822.6|10824.6|10822.6|10825.6|10823.6|10821.6|10819.6|102
1701251400000|2023-11-29 09:50:00|10825.1|10823.1|10826.6|10824.6|10828.6|10826.6|10824.1|10822.1|112
1701251700000|2023-11-29 09:55:00|10827.1|10825.1|10826.6|10824.6|10828.1|10826.1|10825.1|10823.1|60
1701252000000|2023-11-29 10:00:00|10826.1|10824.1|10830.6|10828.6|10830.6|10828.6|10823.6|10821.6|103
1701252300000|2023-11-29 10:05:00|10830.1|10828.1|10829.1|10827.1|10831.1|10829.1|10824.6|10822.6|142
1701252600000|2023-11-29 10:10:00|10829.6|10827.6|10832.1|10830.1|10835.1|10833.1|10829.6|10827.6|237
1701252900000|2023-11-29 10:15:00|10832.6|10830.6|10831.6|10829.6|10835.6|10833.6|10829.6|10827.6|198
1701253200000|2023-11-29 10:20:00|10832.1|10830.1|10828.6|10826.6|10833.6|10831.6|10828.6|10826.6|125
1701253500000|2023-11-29 10:25:00|10829.1|10827.1|10831.6|10829.6|10834.6|10832.6|10827.6|10825.6|114
1701253800000|2023-11-29 10:30:00|10832.1|10830.1|10830.6|10828.6|10833.6|10831.6|10827.6|10825.6|109
1701254100000|2023-11-29 10:35:00|10831.1|10829.1|10836.1|10834.1|10836.6|10834.6|10830.6|10828.6|144
1701254400000|2023-11-29 10:40:00|10835.6|10833.6|10831.6|10829.6|10836.6|10834.6|10829.6|10827.6|165
1701254700000|2023-11-29 10:45:00|10831.1|10829.1|10832.6|10830.6|10834.6|10832.6|10829.6|10827.6|81
1701255000000|2023-11-29 10:50:00|10833.1|10831.1|10834.1|10832.1|10835.6|10833.6|10832.6|10830.6|92
1701255300000|2023-11-29 10:55:00|10834.6|10832.6|10827.6|10825.6|10834.6|10832.6|10826.1|10824.1|126
1701255600000|2023-11-29 11:00:00|10828.1|10826.1|10827.6|10825.6|10832.6|10830.6|10825.6|10823.6|144
1701255900000|2023-11-29 11:05:00|10828.1|10826.1|10822.6|10820.6|10828.6|10826.6|10822.6|10820.6|139
1701256200000|2023-11-29 11:10:00|10823.1|10821.1|10823.1|10821.1|10825.6|10823.6|10822.6|10820.6|30
1701256500000|2023-11-29 11:15:00|10823.6|10821.6|10825.6|10823.6|10825.6|10823.6|10822.1|10820.1|60
1701256800000|2023-11-29 11:20:00|10825.1|10823.1|10825.6|10823.6|10825.6|10823.6|10823.1|10821.1|38
1701257100000|2023-11-29 11:25:00|10825.1|10823.1|10823.1|10821.1|10826.6|10824.6|10822.6|10820.6|44
1701257400000|2023-11-29 11:30:00|10822.6|10820.6|10818.1|10816.1|10824.6|10822.6|10818.1|10816.1|84
1701257700000|2023-11-29 11:35:00|10817.6|10815.6|10817.6|10815.6|10818.6|10816.6|10815.6|10813.6|49
1701258000000|2023-11-29 11:40:00|10818.1|10816.1|10815.6|10813.6|10818.6|10816.6|10814.6|10812.6|61
1701258300000|2023-11-29 11:45:00|10816.1|10814.1|10815.6|10813.6|10817.6|10815.6|10814.1|10812.1|74
1701258600000|2023-11-29 11:50:00|10816.1|10814.1|10818.6|10816.6|10818.6|10816.6|10814.1|10812.1|59
1701258900000|2023-11-29 11:55:00|10817.6|10815.6|10815.6|10813.6|10821.6|10819.6|10815.6|10813.6|134
1701259200000|2023-11-29 12:00:00|10815.1|10813.1|10816.6|10814.6|10817.6|10815.6|10812.6|10810.6|62
1701259500000|2023-11-29 12:05:00|10816.1|10814.1|10813.6|10811.6|10816.1|10814.1|10813.6|10811.6|42
1701259800000|2023-11-29 12:10:00|10814.1|10812.1|10815.6|10813.6|10816.6|10814.6|10813.6|10811.6|35
1701260100000|2023-11-29 12:15:00|10814.6|10812.6|10812.1|10810.1|10815.6|10813.6|10811.6|10809.6|108
1701260400000|2023-11-29 12:20:00|10812.6|10810.6|10815.6|10813.6|10816.6|10814.6|10811.1|10809.1|49
1701260700000|2023-11-29 12:25:00|10815.1|10813.1|10813.6|10811.6|10816.6|10814.6|10812.6|10810.6|54
1701261000000|2023-11-29 12:30:00|10813.1|10811.1|10814.6|10812.6|10819.1|10817.1|10813.1|10811.1|102
1701261300000|2023-11-29 12:35:00|10813.6|10811.6|10816.6|10814.6|10816.6|10814.6|10813.6|10811.6|63
1701261600000|2023-11-29 12:40:00|10817|10815|10815.5|10813.5|10818.5|10816.5|10814.5|10812.5|55
1701261900000|2023-11-29 12:45:00|10816|10814|10820.5|10818.5|10821|10819|10815.5|10813.5|59
1701262200000|2023-11-29 12:50:00|10821|10819|10819|10817|10821|10819|10816|10814|31
1701262500000|2023-11-29 12:55:00|10819.5|10817.5|10821|10819|10822.5|10820.5|10819|10817|68
1701262800000|2023-11-29 13:00:00|10821.5|10819.5|10819.5|10817.5|10822.5|10820.5|10818.5|10816.5|119
1701263100000|2023-11-29 13:05:00|10820|10818|10820|10818|10822|10820|10819|10817|100
1701263400000|2023-11-29 13:10:00|10820.5|10818.5|10823|10821|10823|10821|10819.5|10817.5|122
1701263700000|2023-11-29 13:15:00|10822.5|10820.5|10822|10820|10825|10823|10821|10819|115
1701264000000|2023-11-29 13:20:00|10823|10821|10825|10823|10826|10824|10822|10820|72
1701264300000|2023-11-29 13:25:00|10824.5|10822.5|10821.5|10819.5|10825|10823|10820|10818|125
1701264600000|2023-11-29 13:30:00|10821|10819|10823|10821|10827.5|10825.5|10821|10819|138
1701264900000|2023-11-29 13:35:00|10823.5|10821.5|10816|10814|10824|10822|10816|10814|80
1701265200000|2023-11-29 13:40:00|10815.5|10813.5|10814|10812|10816.5|10814.5|10811.5|10809.5|118
1701265500000|2023-11-29 13:45:00|10814.5|10812.5|10808|10806|10816|10814|10808|10806|56
1701265800000|2023-11-29 13:50:00|10807.5|10805.5|10805|10803|10808|10806|10802|10800|117
1701266100000|2023-11-29 13:55:00|10805.5|10803.5|10809|10807|10811.5|10809.5|10804.5|10802.5|98
1701266400000|2023-11-29 14:00:00|10809.5|10807.5|10808|10806|10810|10808|10806|10804|75
1701266700000|2023-11-29 14:05:00|10807.5|10805.5|10807|10805|10810|10808|10804.5|10802.5|69
1701267000000|2023-11-29 14:10:00|10807.5|10805.5|10807|10805|10808|10806|10804|10802|70
1701267300000|2023-11-29 14:15:00|10806.5|10804.5|10806|10804|10809|10807|10804|10802|62
1701267600000|2023-11-29 14:20:00|10805.5|10803.5|10807|10805|10810|10808|10804|10802|661
1701267900000|2023-11-29 14:25:00|10806.5|10804.5|10801.5|10799.5|10808|10806|10801.5|10799.5|85
1701268200000|2023-11-29 14:30:00|10801|10799|10806|10804|10806.5|10804.5|10796.5|10794.5|462
1701268500000|2023-11-29 14:35:00|10806.5|10804.5|10797|10795|10809|10807|10794|10792|137
1701268800000|2023-11-29 14:40:00|10796.5|10794.5|10787.5|10785.5|10797.5|10795.5|10786.5|10784.5|177
1701269100000|2023-11-29 14:45:00|10787|10785|10782.5|10780.5|10791|10789|10781|10779|217
1701269400000|2023-11-29 14:50:00|10783|10781|10785|10783|10787|10785|10776|10774|227
1701269700000|2023-11-29 14:55:00|10785.5|10783.5|10789|10787|10793|10791|10785|10783|186
1701270000000|2023-11-29 15:00:00|10788.5|10786.5|10779.5|10777.5|10789|10787|10779|10777|180
1701270300000|2023-11-29 15:05:00|10780|10778|10780|10778|10783|10781|10774|10772|172
1701270600000|2023-11-29 15:10:00|10779.5|10777.5|10783|10781|10784.5|10782.5|10778|10776|184
1701270900000|2023-11-29 15:15:00|10782.5|10780.5|10787|10785|10789|10787|10782.5|10780.5|137
1701271200000|2023-11-29 15:20:00|10786.5|10784.5|10779|10777|10792|10790|10779|10777|676
1701271500000|2023-11-29 15:25:00|10779.5|10777.5|10780.5|10778.5|10784|10782|10779|10777|184
1701271800000|2023-11-29 15:30:00|10781|10779|10785|10783|10788.5|10786.5|10777.5|10775.5|153
1701272100000|2023-11-29 15:35:00|10785.5|10783.5|10792|10790|10792.5|10790.5|10783|10781|117
1701272400000|2023-11-29 15:40:00|10792.5|10790.5|10798|10796|10798|10796|10791|10789|170
1701272700000|2023-11-29 15:45:00|10797.5|10795.5|10790.5|10788.5|10798|10796|10790|10788|154
1701273000000|2023-11-29 15:50:00|10791|10789|10798|10796|10798|10796|10790|10788|133
1701273300000|2023-11-29 15:55:00|10798.5|10796.5|10796.5|10794.5|10800|10798|10796|10794|134
1701273600000|2023-11-29 16:00:00|10796|10794|10799|10797|10800|10798|10794|10792|163
1701273900000|2023-11-29 16:05:00|10799.5|10797.5|10800|10798|10802|10800|10797|10795|198
1701274200000|2023-11-29 16:10:00|10799.5|10797.5|10799|10797|10803|10801|10796|10794|386
1701274500000|2023-11-29 16:15:00|10800|10798|10797|10795|10800|10798|10793|10791|556
1701274800000|2023-11-29 16:20:00|10797.5|10795.5|10795|10793|10804|10802|10795|10793|908
1701275100000|2023-11-29 16:25:00|10796|10794|10799.5|10797.5|10803|10801|10796|10794|858
1701275400000|2023-11-29 16:30:00|10799|10797|10799|10797|10804|10802|10795.5|10793.5|700
1701275700000|2023-11-29 16:35:00|10799.5|10797.5|10809|10807|10809|10807|10799|10797|228
1701276000000|2023-11-29 16:40:00|10809.5|10807.5|10808|10806|10809.5|10807.5|10807.5|10805.5|116
1701276300000|2023-11-29 16:45:00|10809|10807|10807.5|10805.5|10809|10807|10806.5|10804.5|47
1701276600000|2023-11-29 16:50:00|10807|10805|10807|10805|10807.5|10805.5|10804|10802|29
1701276900000|2023-11-29 16:55:00|10806.5|10804.5|10807|10805|10807|10805|10804|10802|16
1701277200000|2023-11-29 17:00:00|10806.5|10804.5|10806|10804|10808|10806|10803.5|10801.5|42
1701277500000|2023-11-29 17:05:00|10806.5|10804.5|10806.5|10804.5|10808.5|10806.5|10805|10803|38
1701277800000|2023-11-29 17:10:00|10806|10804|10806.5|10804.5|10807.5|10805.5|10803.5|10801.5|21
1701278100000|2023-11-29 17:15:00|10806|10804|10810|10808|10811|10809|10806|10804|53
1701278400000|2023-11-29 17:20:00|10810.5|10808.5|10811|10809|10812|10810|10810|10808|16
1701278700000|2023-11-29 17:25:00|10810.5|10808.5|10813|10811|10813|10811|10810|10808|12
1701279000000|2023-11-29 17:30:00|10812.5|10810.5|10814.5|10812.5|10814.5|10812.5|10812.5|10810.5|1
1701279300000|2023-11-29 17:35:00|10814|10812|10815|10813|10815|10813|10813.5|10811.5|2
1701279600000|2023-11-29 17:40:00|10814.5|10812.5|10811.5|10809.5|10815|10813|10810.5|10808.5|5
1701279900000|2023-11-29 17:45:00|10811|10809|10813|10811|10813.5|10811.5|10810|10808|4
1701280200000|2023-11-29 17:50:00|10813.5|10811.5|10813.5|10811.5|10814.5|10812.5|10811.5|10809.5|3
1701280500000|2023-11-29 17:55:00|10814|10812|10812.5|10810.5|10814|10812|10812.5|10810.5|0
1701280800000|2023-11-29 18:00:00|10813|10811|10812.5|10810.5|10815.5|10813.5|10811.5|10809.5|8
1701281100000|2023-11-29 18:05:00|10812|10810|10813.5|10811.5|10813.5|10811.5|10811|10809|8
1701281400000|2023-11-29 18:10:00|10813|10811|10811.5|10809.5|10813.5|10811.5|10811|10809|7
1701281700000|2023-11-29 18:15:00|10811|10809|10811.5|10809.5|10812.5|10810.5|10810.5|10808.5|9
1701282000000|2023-11-29 18:20:00|10811|10809|10811.5|10809.5|10812.5|10810.5|10811|10809|1
1701282300000|2023-11-29 18:25:00|10812|10810|10815.5|10813.5|10815.5|10813.5|10812|10810|7
1701282600000|2023-11-29 18:30:00|10815|10813|10810|10808|10815|10813|10809.5|10807.5|3
1701282900000|2023-11-29 18:35:00|10810.5|10808.5|10811.5|10809.5|10812|10810|10809.5|10807.5|1
1701283200000|2023-11-29 18:40:00|10811|10809|10810.5|10808.5|10812|10810|10810.5|10808.5|4
1701283500000|2023-11-29 18:45:00|10811|10809|10810|10808|10812.5|10810.5|10810|10808|8
1701283800000|2023-11-29 18:50:00|10811.5|10809.5|10813|10811|10813|10811|10811|10809|32
1701284100000|2023-11-29 18:55:00|10812.5|10810.5|10810.5|10808.5|10813|10811|10810.5|10808.5|6
1701284400000|2023-11-29 19:00:00|10810|10808|10808|10806|10811|10809|10807.5|10805.5|9
1701284700000|2023-11-29 19:05:00|10808.5|10806.5|10810.5|10808.5|10811.5|10809.5|10808.5|10806.5|35
1701285000000|2023-11-29 19:10:00|10811|10809|10809.5|10807.5|10811|10809|10808|10806|33
1701285300000|2023-11-29 19:15:00|10809|10807|10809|10807|10811.5|10809.5|10808.5|10806.5|1
1701285600000|2023-11-29 19:20:00|10808.5|10806.5|10809.5|10807.5|10812|10810|10808.5|10806.5|6
1701285900000|2023-11-29 19:25:00|10809|10807|10809.5|10807.5|10810.5|10808.5|10809|10807|5
1701286200000|2023-11-29 19:30:00|10810|10808|10808.5|10806.5|10811|10809|10808|10806|22
1701286500000|2023-11-29 19:35:00|10809|10807|10802.5|10800.5|10809|10807|10802.5|10800.5|17
1701286800000|2023-11-29 19:40:00|10803|10801|10804|10802|10806|10804|10802.5|10800.5|11
1701287100000|2023-11-29 19:45:00|10803|10801|10804.5|10802.5|10806|10804|10802.5|10800.5|27
1701287400000|2023-11-29 19:50:00|10805|10803|10804.5|10802.5|10805|10803|10803.5|10801.5|5
1701287700000|2023-11-29 19:55:00|10804|10802|10805|10803|10806.5|10804.5|10803.5|10801.5|7
1701288000000|2023-11-29 20:00:00|10804|10802|10806.5|10804.5|10806.5|10804.5|10804|10802|6
1701288300000|2023-11-29 20:05:00|10807|10805|10809.5|10807.5|10811|10809|10806.5|10804.5|65
1701288600000|2023-11-29 20:10:00|10809|10807|10806.5|10804.5|10810|10808|10806|10804|4
1701288900000|2023-11-29 20:15:00|10807|10805|10805.5|10803.5|10807|10805|10803|10801|9
1701289200000|2023-11-29 20:20:00|10805|10803|10801.5|10799.5|10805.5|10803.5|10801.5|10799.5|8
1701289500000|2023-11-29 20:25:00|10801|10799|10801.5|10799.5|10802|10800|10800|10798|29
1701289800000|2023-11-29 20:30:00|10801|10799|10801.5|10799.5|10803.5|10801.5|10801|10799|26
1701290100000|2023-11-29 20:35:00|10801|10799|10803|10801|10804|10802|10800.5|10798.5|32
1701290400000|2023-11-29 20:40:00|10802.5|10800.5|10804.5|10802.5|10806|10804|10801.5|10799.5|30
1701290700000|2023-11-29 20:45:00|10805|10803|10803|10801|10805|10803|10801|10799|50
1701291000000|2023-11-29 20:50:00|10802.5|10800.5|10802|10800|10804.5|10802.5|10802|10800|57
1701291300000|2023-11-29 20:55:00|10802.5|10800.5|10805|10799|10805|10801|10800|10798|30
1701291600000|2023-11-29 21:00:00|10805.3|10799.3|10810.6|10804.6|10811.1|10805.1|10805|10799|0
1701291900000|2023-11-29 21:05:00|10810.3|10804.3|10812.1|10806.1|10813.1|10807.1|10810.3|10804.3|0
1701292200000|2023-11-29 21:10:00|10812.4|10806.4|10812.4|10806.4|10813.1|10807.1|10812.1|10806.1|0
1701292500000|2023-11-29 21:15:00|10812.1|10806.1|10812.3|10806.3|10813.1|10807.1|10812.1|10806.1|0
1701292800000|2023-11-29 21:20:00|10812|10806|10813.1|10807.1|10814.1|10808.1|10812|10806|0
1701293100000|2023-11-29 21:25:00|10812.8|10806.8|10812.3|10806.3|10813.5|10807.5|10812.3|10806.3|0
1701293400000|2023-11-29 21:30:00|10812.8|10806.8|10812|10806|10812.8|10806.8|10812|10806|0
1701293700000|2023-11-29 21:35:00|10811.7|10805.7|10811|10805|10811.7|10805.7|10811|10805|0
1701294000000|2023-11-29 21:40:00|10811.3|10805.3|10810.3|10804.3|10811.3|10805.3|10810|10804|0
1701294300000|2023-11-29 21:45:00|10810.1|10804.1|10810.6|10804.6|10811|10805|10810.1|10804.1|0
1701294600000|2023-11-29 21:50:00|10810.5|10804.5|10810|10804|10810.6|10804.6|10810|10804|0
1701294900000|2023-11-29 21:55:00|10809.9|10803.9|10810|10804|10810.1|10804.1|10808.5|10802.5|0
1701295200000|2023-11-29 22:00:00|10809.7|10803.7|10810.1|10804.1|10810.4|10804.4|10809.4|10803.4|0
1701295500000|2023-11-29 22:05:00|10809.8|10803.8|10809.1|10803.1|10810.1|10804.1|10808.9|10802.9|0
1701295800000|2023-11-29 22:10:00|10809.2|10803.2|10809.5|10803.5|10809.8|10803.8|10809.2|10803.2|0
1701296100000|2023-11-29 22:15:00|10809.7|10803.7|10809.2|10803.2|10809.7|10803.7|10809.2|10803.2|0
1701296400000|2023-11-29 22:20:00|10809.4|10803.4|10809.2|10803.2|10809.4|10803.4|10809.2|10803.2|0
1701296700000|2023-11-29 22:25:00|10809.5|10803.5|10809.4|10803.4|10809.7|10803.7|10809.2|10803.2|0
1701297000000|2023-11-29 22:30:00|10809.2|10803.2|10809.2|10803.2|10810.3|10804.3|10808.9|10802.9|0
1701297300000|2023-11-29 22:35:00|10808.4|10802.4|10808.2|10802.2|10808.4|10802.4|10808.2|10802.2|0
1701297600000|2023-11-29 22:40:00|10808.4|10802.4|10808.4|10802.4|10808.4|10802.4|10808.4|10802.4|0
1701297900000|2023-11-29 22:45:00|10808.7|10802.7|10809.1|10803.1|10809.3|10803.3|10808.7|10802.7|0
1701298200000|2023-11-29 22:50:00|10809|10803|10809.1|10803.1|10809.1|10803.1|10809|10803|0
1701298500000|2023-11-29 22:55:00|10809|10803|10808.8|10802.8|10809|10803|10808.7|10802.7|0
1701298800000|2023-11-29 23:00:00|10808.9|10802.9|10808.7|10802.7|10810|10804|10807.6|10801.6|0
1701299100000|2023-11-29 23:05:00|10808.5|10802.5|10807.9|10801.9|10808.7|10802.7|10807.6|10801.6|0
1701299400000|2023-11-29 23:10:00|10807.6|10801.6|10807.6|10801.6|10808.4|10802.4|10807.6|10801.6|0
1701299700000|2023-11-29 23:15:00|10807.3|10801.3|10807.9|10801.9|10807.9|10801.9|10806.9|10800.9|0
1701300000000|2023-11-29 23:20:00|10808|10802|10808.7|10802.7|10809.1|10803.1|10807.9|10801.9|0
1701300300000|2023-11-29 23:25:00|10809.1|10803.1|10809.7|10803.7|10810.5|10804.5|10809.1|10803.1|0
1701300600000|2023-11-29 23:30:00|10809.4|10803.4|10808.7|10802.7|10809.7|10803.7|10808.7|10802.7|0
1701300900000|2023-11-29 23:35:00|10809.1|10803.1|10808.7|10802.7|10809.1|10803.1|10808.7|10802.7|0
1701301200000|2023-11-29 23:40:00|10809.1|10803.1|10808.7|10802.7|10809.1|10803.1|10808.7|10802.7|0
1701301500000|2023-11-29 23:45:00|10808.4|10802.4|10807.9|10801.9|10808.4|10802.4|10807.6|10801.6|0
1701301800000|2023-11-29 23:50:00|10807.6|10801.6|10806.9|10800.9|10807.9|10801.9|10806.9|10800.9|0
1701302100000|2023-11-29 23:55:00|10807.3|10801.3|10808.7|10802.7|10808.7|10802.7|10807.3|10801.3|0
1701302400000|2023-11-30 00:00:00|10808.4|10802.4|10809.4|10803.4|10809.7|10803.7|10808.4|10802.4|0
1701302700000|2023-11-30 00:05:00|10809.1|10803.1|10809.1|10803.1|10809.7|10803.7|10808.7|10802.7|0
1701303000000|2023-11-30 00:10:00|10808.7|10802.7|10806.9|10800.9|10808.7|10802.7|10806.9|10800.9|0
1701303300000|2023-11-30 00:15:00|10807.3|10801.3|10805.6|10799.6|10807.3|10801.3|10802.7|10796.7|0
1701303600000|2023-11-30 00:20:00|10804.2|10798.2|10804.2|10798.2|10805.6|10799.6|10804.2|10798.2|0
1701303900000|2023-11-30 00:25:00|10802.8|10796.8|10801.3|10795.3|10802.8|10796.8|10801.3|10795.3|0
1701304200000|2023-11-30 00:30:00|10802.8|10796.8|10804.2|10798.2|10804.2|10798.2|10801.3|10795.3|0
1701304500000|2023-11-30 00:35:00|10805.7|10799.7|10805.7|10799.7|10807.1|10801.1|10804.2|10798.2|0
1701304800000|2023-11-30 00:40:00|10804.3|10798.3|10807.1|10801.1|10807.2|10801.2|10804.3|10798.3|0
1701305100000|2023-11-30 00:45:00|10807.2|10801.2|10807.1|10801.1|10808.6|10802.6|10807.1|10801.1|0
1701305400000|2023-11-30 00:50:00|10808.6|10802.6|10808.6|10802.6|10808.6|10802.6|10807.1|10801.1|0
1701305700000|2023-11-30 00:55:00|10807.1|10801.1|10807.1|10801.1|10807.1|10801.1|10805.7|10799.7|0
1701306000000|2023-11-30 01:00:00|10805.7|10799.7|10805.7|10799.7|10807.1|10801.1|10805.6|10799.6|0
1701306300000|2023-11-30 01:05:00|10805.6|10799.6|10804.2|10798.2|10805.7|10799.7|10804.2|10798.2|0
1701306900000|2023-11-30 01:15:00|10805.7|10799.7|10802.8|10796.8|10805.7|10799.7|10802.8|10796.8|0
1701307200000|2023-11-30 01:20:00|10804.2|10798.2|10807.1|10801.1|10807.1|10801.1|10804.2|10798.2|0
1701307500000|2023-11-30 01:25:00|10805.7|10799.7|10805.6|10799.6|10805.7|10799.7|10805.6|10799.6|0
1701307800000|2023-11-30 01:30:00|10804.9|10798.9|10804.2|10798.2|10804.9|10798.9|10802.7|10796.7|0
1701308100000|2023-11-30 01:35:00|10802.7|10796.7|10801.3|10795.3|10804.2|10798.2|10801.3|10795.3|0
1701308400000|2023-11-30 01:40:00|10802.8|10796.8|10802.8|10796.8|10804.2|10798.2|10801.3|10795.3|0
1701308700000|2023-11-30 01:45:00|10805.7|10799.7|10804.2|10798.2|10805.7|10799.7|10804.2|10798.2|0
1701309000000|2023-11-30 01:50:00|10802.8|10796.8|10799.8|10793.8|10804.2|10798.2|10799.8|10793.8|0
1701309300000|2023-11-30 01:55:00|10801.3|10795.3|10802.7|10796.7|10802.8|10796.8|10799.8|10793.8|0
1701309600000|2023-11-30 02:00:00|10801.3|10795.3|10804.2|10798.2|10805.6|10799.6|10801.3|10795.3|0
1701309900000|2023-11-30 02:05:00|10805.6|10799.6|10805.7|10799.7|10805.7|10799.7|10804.2|10798.2|0
1701310200000|2023-11-30 02:10:00|10807.1|10801.1|10808.5|10802.5|10808.6|10802.6|10807.1|10801.1|0
1701310500000|2023-11-30 02:15:00|10808.6|10802.6|10807.1|10801.1|10808.6|10802.6|10807.1|10801.1|0
1701310800000|2023-11-30 02:20:00|10805.6|10799.6|10805.6|10799.6|10805.6|10799.6|10804.2|10798.2|0
1701311100000|2023-11-30 02:25:00|10804.9|10798.9|10805.7|10799.7|10805.7|10799.7|10804.2|10798.2|0
1701311400000|2023-11-30 02:30:00|10805.6|10799.6|10805.6|10799.6|10807.1|10801.1|10805.6|10799.6|0
1701311700000|2023-11-30 02:35:00|10807.1|10801.1|10805.7|10799.7|10807.1|10801.1|10804.2|10798.2|0
1701312000000|2023-11-30 02:40:00|10805.6|10799.6|10805.7|10799.7|10805.7|10799.7|10804.2|10798.2|0
1701312300000|2023-11-30 02:45:00|10804.2|10798.2|10808.6|10802.6|10808.6|10802.6|10804.2|10798.2|0
1701312600000|2023-11-30 02:50:00|10810.1|10804.1|10811.5|10805.5|10811.5|10805.5|10810.1|10804.1|0
1701312900000|2023-11-30 02:55:00|10810.1|10804.1|10812.9|10806.9|10813|10807|10810.1|10804.1|0
1701313200000|2023-11-30 03:00:00|10811.5|10805.5|10810|10804|10812.9|10806.9|10810|10804|0
1701313800000|2023-11-30 03:10:00|10810.8|10804.8|10810|10804|10811.5|10805.5|10810|10804|0
1701314100000|2023-11-30 03:15:00|10808.5|10802.5|10810|10804|10810|10804|10808.5|10802.5|0
1701314400000|2023-11-30 03:20:00|10808.5|10802.5|10810|10804|10810|10804|10808.5|10802.5|0
1701315300000|2023-11-30 03:35:00|10811.4|10805.4|10811.5|10805.5|10811.5|10805.5|10811.4|10805.4|0
1701315600000|2023-11-30 03:40:00|10812.9|10806.9|10812.9|10806.9|10812.9|10806.9|10811.5|10805.5|0
1701315900000|2023-11-30 03:45:00|10811.5|10805.5|10812.9|10806.9|10812.9|10806.9|10811.5|10805.5|0
1701316200000|2023-11-30 03:50:00|10811.5|10805.5|10810|10804|10812.9|10806.9|10810|10804|0
1701316500000|2023-11-30 03:55:00|10811.4|10805.4|10811.5|10805.5|10811.5|10805.5|10810|10804|0
1701317400000|2023-11-30 04:10:00|10810.1|10804.1|10812.9|10806.9|10812.9|10806.9|10810.1|10804.1|0
1701317700000|2023-11-30 04:15:00|10812.2|10806.2|10811.5|10805.5|10812.9|10806.9|10811.5|10805.5|0
1701318000000|2023-11-30 04:20:00|10812.9|10806.9|10811.5|10805.5|10812.9|10806.9|10811.5|10805.5|0
1701318300000|2023-11-30 04:25:00|10812.9|10806.9|10812.9|10806.9|10812.9|10806.9|10812.9|10806.9|0
1701318900000|2023-11-30 04:35:00|10814.4|10808.4|10812.9|10806.9|10814.4|10808.4|10812.9|10806.9|0
1701319200000|2023-11-30 04:40:00|10813|10807|10813|10807|10813|10807|10813|10807|0
1701319500000|2023-11-30 04:45:00|10814.4|10808.4|10814.4|10808.4|10814.4|10808.4|10814.4|10808.4|0
1701319800000|2023-11-30 04:50:00|10813|10807|10814.4|10808.4|10814.4|10808.4|10813|10807|0
1701320100000|2023-11-30 04:55:00|10813|10807|10813|10807|10814.4|10808.4|10813|10807|0
1701320400000|2023-11-30 05:00:00|10811.5|10805.5|10811.5|10805.5|10811.5|10805.5|10811.5|10805.5|0
1701320700000|2023-11-30 05:05:00|10810.1|10804.1|10814.4|10808.4|10815.9|10809.9|10810.1|10804.1|0
1701321000000|2023-11-30 05:10:00|10815.9|10809.9|10815.9|10809.9|10817.3|10811.3|10814.4|10808.4|0
1701321300000|2023-11-30 05:15:00|10817.3|10811.3|10818.8|10812.8|10818.8|10812.8|10817.3|10811.3|0
1701321600000|2023-11-30 05:20:00|10818.7|10812.7|10818.7|10812.7|10820.2|10814.2|10818.7|10812.7|0
1701321900000|2023-11-30 05:25:00|10818|10812|10817.3|10811.3|10818|10812|10815.9|10809.9|0
1701322200000|2023-11-30 05:30:00|10815.8|10809.8|10815.8|10809.8|10815.8|10809.8|10815.8|10809.8|0
1701322500000|2023-11-30 05:35:00|10815.9|10809.9|10817.3|10811.3|10817.3|10811.3|10815.9|10809.9|0
1701322800000|2023-11-30 05:40:00|10815.8|10809.8|10815.8|10809.8|10815.8|10809.8|10815.8|10809.8|0
1701323100000|2023-11-30 05:45:00|10815.9|10809.9|10813|10807|10815.9|10809.9|10813|10807|0
1701323400000|2023-11-30 05:50:00|10814.4|10808.4|10814.3|10808.3|10815.9|10809.9|10814.3|10808.3|0
1701323700000|2023-11-30 05:55:00|10815.8|10809.8|10815.8|10809.8|10817.2|10811.2|10815.8|10809.8|0
1701324000000|2023-11-30 06:00:00|10817.2|10811.2|10818.8|10812.8|10818.8|10812.8|10815.8|10809.8|0
1701324300000|2023-11-30 06:05:00|10820.2|10814.2|10820.2|10814.2|10820.2|10814.2|10820.2|10814.2|0
1701324600000|2023-11-30 06:10:00|10818.8|10812.8|10818.8|10812.8|10818.8|10812.8|10818.8|10812.8|0
1701324900000|2023-11-30 06:15:00|10820.2|10814.2|10818.8|10812.8|10820.2|10814.2|10818.8|10812.8|0
1701325200000|2023-11-30 06:20:00|10820.2|10814.2|10818.8|10812.8|10820.2|10814.2|10818.8|10812.8|0
1701325500000|2023-11-30 06:25:00|10817.3|10811.3|10817.3|10811.3|10817.3|10811.3|10815.9|10809.9|0
1701325800000|2023-11-30 06:30:00|10815.9|10809.9|10815.8|10809.8|10817.3|10811.3|10815.8|10809.8|0
1701326100000|2023-11-30 06:35:00|10817.3|10811.3|10817.3|10811.3|10817.3|10811.3|10817.3|10811.3|0
1701326400000|2023-11-30 06:40:00|10818.8|10812.8|10815.9|10809.9|10818.8|10812.8|10815.9|10809.9|0
1701326700000|2023-11-30 06:45:00|10817.3|10811.3|10815.9|10809.9|10817.3|10811.3|10815.9|10809.9|0
1701327000000|2023-11-30 06:50:00|10815.8|10809.8|10810|10804|10815.8|10809.8|10810|10804|0
1701327300000|2023-11-30 06:55:00|10810.7|10804.7|10811.4|10805.4|10811.4|10805.4|10810|10804|0
1701327600000|2023-11-30 07:00:00|10807|10805|10800.5|10798.5|10807.5|10805.5|10796|10794|46
1701327900000|2023-11-30 07:05:00|10800|10798|10801.5|10799.5|10804|10802|10799.5|10797.5|51
1701328200000|2023-11-30 07:10:00|10801|10799|10807|10805|10807|10805|10800|10798|14
1701328500000|2023-11-30 07:15:00|10806.5|10804.5|10805.5|10803.5|10807|10805|10804.5|10802.5|17
1701328800000|2023-11-30 07:20:00|10806|10804|10804.5|10802.5|10806|10804|10802|10800|12
1701329100000|2023-11-30 07:25:00|10804|10802|10799.5|10797.5|10804.5|10802.5|10799.5|10797.5|10
1701329400000|2023-11-30 07:30:00|10801.5|10799.5|10804.5|10802.5|10808|10806|10801|10799|32
1701329700000|2023-11-30 07:35:00|10804|10802|10806.5|10804.5|10808|10806|10803|10801|30
1701330000000|2023-11-30 07:40:00|10805.5|10803.5|10805.5|10803.5|10807|10805|10802.5|10800.5|16
1701330300000|2023-11-30 07:45:00|10806|10804|10808.5|10806.5|10810|10808|10804.5|10802.5|32
1701330600000|2023-11-30 07:50:00|10807.5|10805.5|10805.5|10803.5|10808|10806|10805|10803|16
1701330900000|2023-11-30 07:55:00|10806|10804|10793.5|10791.5|10806|10804|10793.5|10791.5|90
1701331200000|2023-11-30 08:00:00|10793|10791|10794.5|10792.5|10799|10797|10784.5|10782.5|536
1701331500000|2023-11-30 08:05:00|10793.5|10791.5|10801.5|10799.5|10806.5|10804.5|10793.5|10791.5|345
1701331800000|2023-11-30 08:10:00|10801|10799|10788|10786|10802.5|10800.5|10786.5|10784.5|273
1701332100000|2023-11-30 08:15:00|10788.5|10786.5|10784|10782|10793.5|10791.5|10783|10781|271
1701332400000|2023-11-30 08:20:00|10784.5|10782.5|10798|10796|10798.5|10796.5|10784.5|10782.5|181
1701332700000|2023-11-30 08:25:00|10798.5|10796.5|10786.5|10784.5|10799.5|10797.5|10786|10784|202
1701333000000|2023-11-30 08:30:00|10787|10785|10793|10791|10798|10796|10787|10785|329
1701333300000|2023-11-30 08:35:00|10792.5|10790.5|10783.5|10781.5|10793|10791|10782.5|10780.5|193
1701333600000|2023-11-30 08:40:00|10784|10782|10779.5|10777.5|10785|10783|10775|10773|250
1701333900000|2023-11-30 08:45:00|10780|10778|10773.5|10771.5|10780.5|10778.5|10773|10771|124
1701334200000|2023-11-30 08:50:00|10773|10771|10774|10772|10774.5|10772.5|10769|10767|136
1701334500000|2023-11-30 08:55:00|10773.5|10771.5|10776|10774|10779|10777|10772|10770|356
1701334800000|2023-11-30 09:00:00|10776.5|10774.5|10782.5|10780.5|10785.5|10783.5|10776.5|10774.5|174
1701335100000|2023-11-30 09:05:00|10783|10781|10798.5|10796.5|10800|10798|10782.5|10780.5|146
1701335400000|2023-11-30 09:10:00|10799|10797|10809|10807|10810|10808|10798.5|10796.5|156
1701335700000|2023-11-30 09:15:00|10809.5|10807.5|10811|10809|10813|10811|10807|10805|362
1701336000000|2023-11-30 09:20:00|10812|10810|10809|10807|10817|10815|10809|10807|116
1701336300000|2023-11-30 09:25:00|10808.5|10806.5|10809|10807|10810.5|10808.5|10806|10804|74
1701336600000|2023-11-30 09:30:00|10809.5|10807.5|10814|10812|10816|10814|10809.5|10807.5|115
1701336900000|2023-11-30 09:35:00|10814.5|10812.5|10814|10812|10818|10816|10813|10811|86
1701337200000|2023-11-30 09:40:00|10814.5|10812.5|10815.5|10813.5|10819|10817|10813|10811|78
1701337500000|2023-11-30 09:45:00|10815|10813|10817|10815|10817.5|10815.5|10812|10810|67
1701337800000|2023-11-30 09:50:00|10817.5|10815.5|10819|10817|10820|10818|10816.5|10814.5|68
1701338100000|2023-11-30 09:55:00|10819.5|10817.5|10823|10821|10823|10821|10817.5|10815.5|48
1701338400000|2023-11-30 10:00:00|10824|10822|10818|10816|10825.5|10823.5|10817|10815|190
1701338700000|2023-11-30 10:05:00|10817.5|10815.5|10819.5|10817.5|10822|10820|10815|10813|263
1701339000000|2023-11-30 10:10:00|10820|10818|10822.5|10820.5|10825|10823|10819|10817|87
1701339300000|2023-11-30 10:15:00|10823|10821|10818|10816|10823|10821|10814|10812|132
1701339600000|2023-11-30 10:20:00|10818.5|10816.5|10826|10824|10827|10825|10818|10816|57
1701339900000|2023-11-30 10:25:00|10826.5|10824.5|10828|10826|10830|10828|10825|10823|93
1701340200000|2023-11-30 10:30:00|10827.5|10825.5|10824.5|10822.5|10829|10827|10823|10821|310
1701340500000|2023-11-30 10:35:00|10824|10822|10829.5|10827.5|10830|10828|10822|10820|142
1701340800000|2023-11-30 10:40:00|10829|10827|10825.5|10823.5|10830.5|10828.5|10825|10823|141
1701341100000|2023-11-30 10:45:00|10826|10824|10829.8|10827.8|10829.8|10827.8|10825.3|10823.3|72
1701341400000|2023-11-30 10:50:00|10829.3|10827.3|10828.3|10826.3|10831.8|10829.8|10828.3|10826.3|93
1701341700000|2023-11-30 10:55:00|10827.8|10825.8|10827.8|10825.8|10829.3|10827.3|10825.8|10823.8|173
1701342000000|2023-11-30 11:00:00|10828.8|10826.8|10830.8|10828.8|10832.8|10830.8|10827.8|10825.8|73
1701342300000|2023-11-30 11:05:00|10831.3|10829.3|10834.8|10832.8|10834.8|10832.8|10830.3|10828.3|75
1701342600000|2023-11-30 11:10:00|10835.8|10833.8|10836.3|10834.3|10839.8|10837.8|10835.8|10833.8|160
1701342900000|2023-11-30 11:15:00|10836.8|10834.8|10838.3|10836.3|10838.8|10836.8|10833.8|10831.8|76
1701343200000|2023-11-30 11:20:00|10838.8|10836.8|10838.8|10836.8|10838.8|10836.8|10833.8|10831.8|61
1701343500000|2023-11-30 11:25:00|10839.8|10837.8|10843.3|10841.3|10843.8|10841.8|10838.8|10836.8|79
1701343800000|2023-11-30 11:30:00|10843.8|10841.8|10839.8|10837.8|10845.8|10843.8|10838.8|10836.8|157
1701344100000|2023-11-30 11:35:00|10840.8|10838.8|10845.3|10843.3|10846.8|10844.8|10840.8|10838.8|84
1701344400000|2023-11-30 11:40:00|10844.8|10842.8|10846.3|10844.3|10847.3|10845.3|10843.8|10841.8|78
1701344700000|2023-11-30 11:45:00|10846.8|10844.8|10847.8|10845.8|10849.8|10847.8|10845.3|10843.3|90
1701345000000|2023-11-30 11:50:00|10847.3|10845.3|10850.8|10848.8|10851.8|10849.8|10846.8|10844.8|129
1701345300000|2023-11-30 11:55:00|10850.3|10848.3|10846.3|10844.3|10851.3|10849.3|10845.8|10843.8|93
1701345600000|2023-11-30 12:00:00|10846.8|10844.8|10851.8|10849.8|10853.8|10851.8|10846.8|10844.8|105
1701345900000|2023-11-30 12:05:00|10852.3|10850.3|10855.8|10853.8|10855.8|10853.8|10851.3|10849.3|84
1701346200000|2023-11-30 12:10:00|10856.3|10854.3|10853.3|10851.3|10856.3|10854.3|10849.8|10847.8|128
1701346500000|2023-11-30 12:15:00|10852.8|10850.8|10852.8|10850.8|10853.8|10851.8|10850.3|10848.3|59
1701346800000|2023-11-30 12:20:00|10852.3|10850.3|10853.8|10851.8|10853.8|10851.8|10850.8|10848.8|80
1701347100000|2023-11-30 12:25:00|10854.3|10852.3|10853.8|10851.8|10856.3|10854.3|10851.8|10849.8|75
1701347400000|2023-11-30 12:30:00|10853.3|10851.3|10851.8|10849.8|10853.3|10851.3|10850.3|10848.3|97
1701347700000|2023-11-30 12:35:00|10850.8|10848.8|10853.5|10851.5|10854.5|10852.5|10850.5|10848.5|82
1701348000000|2023-11-30 12:40:00|10853.2|10851.2|10855.2|10853.2|10856.7|10854.7|10853.2|10851.2|113
1701348300000|2023-11-30 12:45:00|10854.7|10852.7|10856.2|10854.2|10856.2|10854.2|10851.2|10849.2|86
1701348600000|2023-11-30 12:50:00|10856.7|10854.7|10847.2|10845.2|10857.2|10855.2|10847.2|10845.2|227
1701348900000|2023-11-30 12:55:00|10847.7|10845.7|10847.2|10845.2|10848.2|10846.2|10845.2|10843.2|110
1701349200000|2023-11-30 13:00:00|10847.7|10845.7|10846.2|10844.2|10847.7|10845.7|10843.2|10841.2|103
1701349500000|2023-11-30 13:05:00|10847.2|10845.2|10853.2|10851.2|10854.2|10852.2|10847.2|10845.2|101
1701349800000|2023-11-30 13:10:00|10854.2|10852.2|10853.7|10851.7|10854.2|10852.2|10851.2|10849.2|103
1701350100000|2023-11-30 13:15:00|10854.2|10852.2|10855.2|10853.2|10857.2|10855.2|10853.7|10851.7|145
1701350400000|2023-11-30 13:20:00|10854.7|10852.7|10852.2|10850.2|10855.2|10853.2|10850.2|10848.2|168
1701350700000|2023-11-30 13:25:00|10851.7|10849.7|10858.7|10856.7|10859.2|10857.2|10851.2|10849.2|111
1701351000000|2023-11-30 13:30:00|10858.2|10856.2|10846.2|10844.2|10858.7|10856.7|10845.2|10843.2|188
1701351300000|2023-11-30 13:35:00|10845.7|10843.7|10853.7|10851.7|10855.2|10853.2|10845.7|10843.7|109
1701351600000|2023-11-30 13:40:00|10854.2|10852.2|10859.7|10857.7|10860.2|10858.2|10852.7|10850.7|197
1701351900000|2023-11-30 13:45:00|10860.2|10858.2|10859.2|10857.2|10861.2|10859.2|10857.7|10855.7|137
1701352200000|2023-11-30 13:50:00|10858.2|10856.2|10853.2|10851.2|10859.2|10857.2|10851.7|10849.7|637
1701352500000|2023-11-30 13:55:00|10852.7|10850.7|10857.2|10855.2|10857.7|10855.7|10848.2|10846.2|213
1701352800000|2023-11-30 14:00:00|10856.7|10854.7|10848.2|10846.2|10856.7|10854.7|10845.2|10843.2|177
1701353100000|2023-11-30 14:05:00|10847.7|10845.7|10846.7|10844.7|10851.2|10849.2|10846.2|10844.2|98
1701353400000|2023-11-30 14:10:00|10847.2|10845.2|10846.2|10844.2|10849.2|10847.2|10844.2|10842.2|123
1701353700000|2023-11-30 14:15:00|10845.7|10843.7|10841.2|10839.2|10848.2|10846.2|10840.7|10838.7|79
1701354000000|2023-11-30 14:20:00|10840.2|10838.2|10839.2|10837.2|10840.7|10838.7|10837.2|10835.2|125
1701354300000|2023-11-30 14:25:00|10838.7|10836.7|10836.7|10834.7|10842.2|10840.2|10836.2|10834.2|167
1701354600000|2023-11-30 14:30:00|10836.2|10834.2|10829.7|10827.7|10838.2|10836.2|10829.2|10827.2|311
1701354900000|2023-11-30 14:35:00|10829.2|10827.2|10824.2|10822.2|10829.2|10827.2|10822.7|10820.7|319
1701355200000|2023-11-30 14:40:00|10824.7|10822.7|10828.2|10826.2|10831.7|10829.7|10820.7|10818.7|233
1701355500000|2023-11-30 14:45:00|10828.7|10826.7|10823.2|10821.2|10830.7|10828.7|10818.2|10816.2|385
1701355800000|2023-11-30 14:50:00|10822.7|10820.7|10841.2|10839.2|10842.7|10840.7|10822.2|10820.2|246
1701356100000|2023-11-30 14:55:00|10842.2|10840.2|10842.7|10840.7|10842.7|10840.7|10833.2|10831.2|255
1701356400000|2023-11-30 15:00:00|10842.2|10840.2|10826.2|10824.2|10842.7|10840.7|10825.7|10823.7|341
1701356700000|2023-11-30 15:05:00|10826.7|10824.7|10823.2|10821.2|10831.2|10829.2|10821.2|10819.2|360
1701357000000|2023-11-30 15:10:00|10823|10821|10830|10828|10831|10829|10823|10821|298
1701357300000|2023-11-30 15:15:00|10829.5|10827.5|10840|10838|10844|10842|10829|10827|377
1701357600000|2023-11-30 15:20:00|10839.5|10837.5|10842.5|10840.5|10845|10843|10837.5|10835.5|217
1701357900000|2023-11-30 15:25:00|10843|10841|10843|10841|10845|10843|10840|10838|203
1701358200000|2023-11-30 15:30:00|10844|10842|10849|10847|10851|10849|10842|10840|259
1701358500000|2023-11-30 15:35:00|10848.5|10846.5|10843|10841|10849|10847|10841|10839|238
1701358800000|2023-11-30 15:40:00|10843.5|10841.5|10846|10844|10849|10847|10843|10841|285
1701359100000|2023-11-30 15:45:00|10844.5|10842.5|10844|10842|10845|10843|10837|10835|554
1701359400000|2023-11-30 15:50:00|10843.5|10841.5|10843|10841|10849|10847|10840|10838|2632
1701359700000|2023-11-30 15:55:00|10842.5|10840.5|10845|10843|10847|10845|10839|10837|635
1701360000000|2023-11-30 16:00:00|10845.5|10843.5|10852|10850|10856|10854|10843.5|10841.5|964
1701360300000|2023-11-30 16:05:00|10853|10851|10862|10860|10865.5|10863.5|10852|10850|966
1701360600000|2023-11-30 16:10:00|10861|10859|10872|10870|10873|10871|10861|10859|1148
1701360900000|2023-11-30 16:15:00|10871.5|10869.5|10862.5|10860.5|10873|10871|10862|10860|2259
1701361200000|2023-11-30 16:20:00|10862|10860|10869|10867|10871.5|10869.5|10861|10859|2086
1701361500000|2023-11-30 16:25:00|10868|10866|10855|10853|10869|10867|10854|10852|4293
1701361800000|2023-11-30 16:30:00|10853|10851|10855|10853|10861|10859|10848|10846|2717
1701362100000|2023-11-30 16:35:00|10855.5|10853.5|10856.5|10854.5|10856.5|10854.5|10852|10850|519
1701362400000|2023-11-30 16:40:00|10856|10854|10856|10854|10859|10857|10854|10852|487
1701362700000|2023-11-30 16:45:00|10856.5|10854.5|10853|10851|10858|10856|10851|10849|130
1701363000000|2023-11-30 16:50:00|10852.5|10850.5|10853|10851|10854|10852|10850.5|10848.5|108
1701363300000|2023-11-30 16:55:00|10853.5|10851.5|10853|10851|10859|10857|10851|10849|4820
1701363600000|2023-11-30 17:00:00|10852.5|10850.5|10857.5|10855.5|10858.5|10856.5|10851|10849|401
1701363900000|2023-11-30 17:05:00|10858|10856|10860|10858|10860.5|10858.5|10857|10855|86
1701364200000|2023-11-30 17:10:00|10860.5|10858.5|10863|10861|10864|10862|10860|10858|85
1701364500000|2023-11-30 17:15:00|10862|10860|10861.5|10859.5|10864|10862|10860|10858|92
1701364800000|2023-11-30 17:20:00|10861|10859|10865|10863|10867|10865|10860|10858|52
1701365100000|2023-11-30 17:25:00|10865.5|10863.5|10870|10868|10871|10869|10865.5|10863.5|105
1701365400000|2023-11-30 17:30:00|10870.5|10868.5|10872.5|10870.5|10874.5|10872.5|10870|10868|63
1701365700000|2023-11-30 17:35:00|10873|10871|10872.5|10870.5|10875.5|10873.5|10872|10870|27
1701366000000|2023-11-30 17:40:00|10873|10871|10879.5|10877.5|10880|10878|10872.5|10870.5|69
1701366300000|2023-11-30 17:45:00|10880|10878|10877|10875|10880.5|10878.5|10877|10875|19
1701366600000|2023-11-30 17:50:00|10877.5|10875.5|10876|10874|10879|10877|10876|10874|38
1701366900000|2023-11-30 17:55:00|10876.5|10874.5|10876|10874|10879.5|10877.5|10876|10874|67
1701367200000|2023-11-30 18:00:00|10876.5|10874.5|10874|10872|10878|10876|10874|10872|21
1701367500000|2023-11-30 18:05:00|10875|10873|10871|10869|10876|10874|10871|10869|31
1701367800000|2023-11-30 18:10:00|10871.5|10869.5|10871|10869|10874|10872|10871|10869|54
1701368100000|2023-11-30 18:15:00|10872|10870|10873|10871|10874|10872|10871|10869|39
1701368400000|2023-11-30 18:20:00|10874|10872|10875.5|10873.5|10876|10874|10874|10872|23
1701368700000|2023-11-30 18:25:00|10875|10873|10872|10870|10875.5|10873.5|10872|10870|9
1701369000000|2023-11-30 18:30:00|10872.5|10870.5|10874|10872|10874.5|10872.5|10868|10866|31
1701369300000|2023-11-30 18:35:00|10874.5|10872.5|10880.5|10878.5|10880.5|10878.5|10874.5|10872.5|20
1701369600000|2023-11-30 18:40:00|10880|10878|10875|10873|10881|10879|10875|10873|58
1701369900000|2023-11-30 18:45:00|10875.5|10873.5|10874.5|10872.5|10877.5|10875.5|10874|10872|68
1701370200000|2023-11-30 18:50:00|10875|10873|10876|10874|10876.5|10874.5|10872|10870|31
1701370500000|2023-11-30 18:55:00|10875.5|10873.5|10876|10874|10877.5|10875.5|10875|10873|15
1701370800000|2023-11-30 19:00:00|10876.5|10874.5|10877|10875|10877.5|10875.5|10875|10873|18
1701371100000|2023-11-30 19:05:00|10877.5|10875.5|10878|10876|10878|10876|10876|10874|33
1701371400000|2023-11-30 19:10:00|10878.5|10876.5|10879.5|10877.5|10881|10879|10878.5|10876.5|60
1701371700000|2023-11-30 19:15:00|10880|10878|10883|10881|10883.5|10881.5|10879.5|10877.5|23
1701372000000|2023-11-30 19:20:00|10882.5|10880.5|10881|10879|10882.5|10880.5|10879|10877|28
1701372300000|2023-11-30 19:25:00|10880.5|10878.5|10881.5|10879.5|10883|10881|10880.5|10878.5|13
1701372600000|2023-11-30 19:30:00|10882|10880|10881|10879|10882|10880|10879|10877|28
1701372900000|2023-11-30 19:35:00|10881.5|10879.5|10879|10877|10882|10880|10878|10876|71
1701373200000|2023-11-30 19:40:00|10880|10878|10878|10876|10881|10879|10878|10876|80
1701373500000|2023-11-30 19:45:00|10879|10877|10879|10877|10879|10877|10877.5|10875.5|43
1701373800000|2023-11-30 19:50:00|10878.5|10876.5|10878|10876|10879|10877|10878|10876|34
1701374100000|2023-11-30 19:55:00|10877.5|10875.5|10880|10878|10881.5|10879.5|10877.5|10875.5|53
1701374400000|2023-11-30 20:00:00|10879.5|10877.5|10875.5|10873.5|10879.5|10877.5|10874|10872|89
1701374700000|2023-11-30 20:05:00|10875|10873|10871|10869|10875.5|10873.5|10871|10869|73
1701375000000|2023-11-30 20:10:00|10871.5|10869.5|10870.5|10868.5|10872|10870|10870|10868|40
1701375300000|2023-11-30 20:15:00|10870|10868|10870|10868|10872|10870|10870|10868|32
1701375600000|2023-11-30 20:20:00|10869.5|10867.5|10866|10864|10869.5|10867.5|10863|10861|119
1701375900000|2023-11-30 20:25:00|10865.5|10863.5|10865|10863|10867|10865|10863|10861|32
1701376200000|2023-11-30 20:30:00|10864.5|10862.5|10863|10861|10866|10864|10863|10861|51
1701376500000|2023-11-30 20:35:00|10863.5|10861.5|10866.5|10864.5|10866.5|10864.5|10863|10861|24
1701376800000|2023-11-30 20:40:00|10866|10864|10873|10871|10873|10871|10865|10863|82
1701377100000|2023-11-30 20:45:00|10872.5|10870.5|10871|10869|10874|10872|10870|10868|51
1701377400000|2023-11-30 20:50:00|10871.5|10869.5|10876.5|10874.5|10878.5|10876.5|10870|10868|170
1701377700000|2023-11-30 20:55:00|10877|10875|10878.9|10872.9|10881|10879|10874.5|10871.5|209
1701378000000|2023-11-30 21:00:00|10875.5|10869.5|10875.1|10869.1|10879.4|10873.4|10874.4|10868.4|0
1701378300000|2023-11-30 21:05:00|10875.4|10869.4|10875.9|10869.9|10877.2|10871.2|10874.4|10868.4|0
1701378600000|2023-11-30 21:10:00|10876.2|10870.2|10875.1|10869.1|10877.2|10871.2|10875.1|10869.1|0
1701378900000|2023-11-30 21:15:00|10875.4|10869.4|10875.4|10869.4|10876.6|10870.6|10874.8|10868.8|0
1701379200000|2023-11-30 21:20:00|10875.9|10869.9|10875.9|10869.9|10876.8|10870.8|10875.1|10869.1|0
1701379500000|2023-11-30 21:25:00|10876|10870|10876.2|10870.2|10876.2|10870.2|10874.8|10868.8|0
1701379800000|2023-11-30 21:30:00|10876.3|10870.3|10875.4|10869.4|10876.6|10870.6|10875.4|10869.4|0
1701380100000|2023-11-30 21:35:00|10875.1|10869.1|10874.4|10868.4|10875.1|10869.1|10874.4|10868.4|0
1701380400000|2023-11-30 21:40:00|10874.8|10868.8|10874.4|10868.4|10874.8|10868.8|10874.1|10868.1|0
1701380700000|2023-11-30 21:45:00|10874.1|10868.1|10872.6|10866.6|10874.1|10868.1|10872.3|10866.3|0
1701381000000|2023-11-30 21:50:00|10872.8|10866.8|10873.5|10867.5|10874.1|10868.1|10872.6|10866.6|0
1701381300000|2023-11-30 21:55:00|10873.3|10867.3|10872.5|10866.5|10874.1|10868.1|10872|10866|0
1701381600000|2023-11-30 22:00:00|10872.3|10866.3|10872.2|10866.2|10872.3|10866.3|10871.7|10865.7|0
1701381900000|2023-11-30 22:05:00|10872.6|10866.6|10872.6|10866.6|10872.6|10866.6|10872.3|10866.3|0
1701382200000|2023-11-30 22:10:00|10872.9|10866.9|10873.3|10867.3|10873.5|10867.5|10872.6|10866.6|0
1701382500000|2023-11-30 22:15:00|10873.2|10867.2|10873.2|10867.2|10873.4|10867.4|10873.2|10867.2|0
1701382800000|2023-11-30 22:20:00|10873.4|10867.4|10873.2|10867.2|10873.4|10867.4|10873.2|10867.2|0
1701383100000|2023-11-30 22:25:00|10873.3|10867.3|10873.3|10867.3|10873.3|10867.3|10873.3|10867.3|0
1701383400000|2023-11-30 22:30:00|10873.2|10867.2|10872.8|10866.8|10873.4|10867.4|10872.8|10866.8|0
1701383700000|2023-11-30 22:35:00|10872.7|10866.7|10871.7|10865.7|10872.7|10866.7|10871.1|10865.1|0
1701384000000|2023-11-30 22:40:00|10872|10866|10872|10866|10872.2|10866.2|10871.9|10865.9|0
1701384600000|2023-11-30 22:50:00|10871.9|10865.9|10871.9|10865.9|10871.9|10865.9|10871.9|10865.9|0
1701384900000|2023-11-30 22:55:00|10872.3|10866.3|10871.7|10865.7|10872.3|10866.3|10871.7|10865.7|0
1701385200000|2023-11-30 23:00:00|10872|10866|10872.6|10866.6|10873.1|10867.1|10871.4|10865.4|0
1701385500000|2023-11-30 23:05:00|10872.5|10866.5|10873.6|10867.6|10873.6|10867.6|10872.3|10866.3|0
1701385800000|2023-11-30 23:10:00|10873.7|10867.7|10872.6|10866.6|10874.4|10868.4|10872.6|10866.6|0
1701386100000|2023-11-30 23:15:00|10873.1|10867.1|10873.1|10867.1|10873.3|10867.3|10873.1|10867.1|0
1701386400000|2023-11-30 23:20:00|10873|10867|10873.6|10867.6|10873.6|10867.6|10872.6|10866.6|0
1701386700000|2023-11-30 23:25:00|10873.7|10867.7|10874.8|10868.8|10874.8|10868.8|10873.7|10867.7|0
1701387000000|2023-11-30 23:30:00|10874.4|10868.4|10873.6|10867.6|10874.4|10868.4|10873.6|10867.6|0
1701387300000|2023-11-30 23:35:00|10873.7|10867.7|10874.4|10868.4|10874.4|10868.4|10873.6|10867.6|0
1701387600000|2023-11-30 23:40:00|10874.8|10868.8|10874.4|10868.4|10874.8|10868.8|10874.1|10868.1|0
1701387900000|2023-11-30 23:45:00|10874.1|10868.1|10874.1|10868.1|10874.4|10868.4|10874.1|10868.1|0
1701388200000|2023-11-30 23:50:00|10874.4|10868.4|10873.6|10867.6|10874.4|10868.4|10873.6|10867.6|0
1701388500000|2023-11-30 23:55:00|10873.7|10867.7|10874.1|10868.1|10874.1|10868.1|10873.6|10867.6|0
1701388800000|2023-12-01 00:00:00|10873.6|10867.6|10872.6|10866.6|10874.1|10868.1|10872.3|10866.3|0
1701389100000|2023-12-01 00:05:00|10872.8|10866.8|10874.1|10868.1|10874.1|10868.1|10872.6|10866.6|0
1701389400000|2023-12-01 00:10:00|10874.4|10868.4|10874.8|10868.8|10874.8|10868.8|10874.1|10868.1|0
1701389700000|2023-12-01 00:15:00|10874.4|10868.4|10877.4|10871.4|10877.4|10871.4|10874.4|10868.4|0
1701390000000|2023-12-01 00:20:00|10876|10870|10877.4|10871.4|10877.4|10871.4|10876|10870|0
1701390300000|2023-12-01 00:25:00|10876|10870|10876|10870|10878.1|10872.1|10876|10870|0
1701390600000|2023-12-01 00:30:00|10877.4|10871.4|10875.9|10869.9|10877.4|10871.4|10875.9|10869.9|0
1701390900000|2023-12-01 00:35:00|10876|10870|10877.4|10871.4|10877.4|10871.4|10876|10870|0
1701391200000|2023-12-01 00:40:00|10876|10870|10876|10870|10876|10870|10875.9|10869.9|0
1701391500000|2023-12-01 00:45:00|10875.9|10869.9|10874.5|10868.5|10875.9|10869.9|10874.5|10868.5|0
1701392400000|2023-12-01 01:00:00|10876|10870|10876|10870|10876|10870|10874.5|10868.5|0
1701392700000|2023-12-01 01:05:00|10875.9|10869.9|10875.9|10869.9|10876|10870|10875.2|10869.2|0
1701393000000|2023-12-01 01:10:00|10876|10870|10877.4|10871.4|10877.4|10871.4|10875.9|10869.9|0
1701393300000|2023-12-01 01:15:00|10877.3|10871.3|10877.4|10871.4|10877.4|10871.4|10877.3|10871.3|0
1701393600000|2023-12-01 01:20:00|10877.3|10871.3|10877.4|10871.4|10878.8|10872.8|10877.3|10871.3|0
1701393900000|2023-12-01 01:25:00|10875.9|10869.9|10877.4|10871.4|10877.4|10871.4|10875.9|10869.9|0
1701394200000|2023-12-01 01:30:00|10878.8|10872.8|10878.8|10872.8|10878.8|10872.8|10877.4|10871.4|0
1701394500000|2023-12-01 01:35:00|10880.2|10874.2|10880.3|10874.3|10880.3|10874.3|10878.8|10872.8|0
1701394800000|2023-12-01 01:40:00|10881.7|10875.7|10878.8|10872.8|10881.7|10875.7|10878.8|10872.8|0
1701395100000|2023-12-01 01:45:00|10878.9|10872.9|10878.8|10872.8|10880.3|10874.3|10878.8|10872.8|0
1701395400000|2023-12-01 01:50:00|10878.9|10872.9|10880.3|10874.3|10880.3|10874.3|10878.8|10872.8|0
1701395700000|2023-12-01 01:55:00|10879.6|10873.6|10878.8|10872.8|10880.3|10874.3|10878.8|10872.8|0
1701396000000|2023-12-01 02:00:00|10880.3|10874.3|10883.2|10877.2|10883.2|10877.2|10880.3|10874.3|0
1701396300000|2023-12-01 02:05:00|10884.6|10878.6|10884.6|10878.6|10884.6|10878.6|10883.9|10877.9|0
1701396900000|2023-12-01 02:15:00|10886.1|10880.1|10886.1|10880.1|10886.1|10880.1|10886.1|10880.1|0
1701397800000|2023-12-01 02:30:00|10887.5|10881.5|10897.5|10891.5|10906.2|10900.2|10887.5|10881.5|0
1701398100000|2023-12-01 02:35:00|10899|10893|10900.4|10894.4|10900.4|10894.4|10897.5|10891.5|0
1701398400000|2023-12-01 02:40:00|10901.9|10895.9|10900.4|10894.4|10901.9|10895.9|10900.4|10894.4|0
1701398700000|2023-12-01 02:45:00|10899.7|10893.7|10899|10893|10900.4|10894.4|10899|10893|0
1701399000000|2023-12-01 02:50:00|10900.4|10894.4|10899|10893|10900.4|10894.4|10898.9|10892.9|0
1701399300000|2023-12-01 02:55:00|10898.9|10892.9|10897.5|10891.5|10899|10893|10897.5|10891.5|0
1701399600000|2023-12-01 03:00:00|10898.2|10892.2|10897.5|10891.5|10898.2|10892.2|10897.5|10891.5|0
1701399900000|2023-12-01 03:05:00|10896.8|10890.8|10897.5|10891.5|10897.5|10891.5|10896|10890|0
1701401100000|2023-12-01 03:25:00|10898.9|10892.9|10898.9|10892.9|10898.9|10892.9|10898.9|10892.9|0
1701401400000|2023-12-01 03:30:00|10897.4|10891.4|10897.4|10891.4|10897.4|10891.4|10897.4|10891.4|0
1701401700000|2023-12-01 03:35:00|10896|10890|10896|10890|10896|10890|10896|10890|0
1701402000000|2023-12-01 03:40:00|10896.7|10890.7|10894.5|10888.5|10896.7|10890.7|10894.5|10888.5|0
1701402300000|2023-12-01 03:45:00|10895.9|10889.9|10894.5|10888.5|10895.9|10889.9|10894.5|10888.5|0
1701402900000|2023-12-01 03:55:00|10895.9|10889.9|10896.7|10890.7|10897.4|10891.4|10895.9|10889.9|0
1701403200000|2023-12-01 04:00:00|10896|10890|10896|10890|10896|10890|10895.9|10889.9|0
1701403500000|2023-12-01 04:05:00|10895.9|10889.9|10895.9|10889.9|10896|10890|10895.9|10889.9|0
1701403800000|2023-12-01 04:10:00|10896|10890|10896|10890|10896|10890|10894.5|10888.5|0
1701404100000|2023-12-01 04:15:00|10897.4|10891.4|10897.4|10891.4|10897.4|10891.4|10897.4|10891.4|0
1701405300000|2023-12-01 04:35:00|10896|10890|10896|10890|10896|10890|10896|10890|0
1701405600000|2023-12-01 04:40:00|10897.4|10891.4|10895.7|10889.7|10897.4|10891.4|10895.7|10889.7|0
1701405900000|2023-12-01 04:45:00|10897.2|10891.2|10897.2|10891.2|10897.2|10891.2|10897.2|10891.2|0
1701406800000|2023-12-01 05:00:00|10895.7|10889.7|10895.7|10889.7|10897.2|10891.2|10895.7|10889.7|0
1701407100000|2023-12-01 05:05:00|10894.3|10888.3|10894.3|10888.3|10894.3|10888.3|10892.8|10886.8|0
1701407400000|2023-12-01 05:10:00|10895.7|10889.7|10894.3|10888.3|10897.2|10891.2|10894.2|10888.2|0
1701407700000|2023-12-01 05:15:00|10895.7|10889.7|10895.7|10889.7|10895.7|10889.7|10894.3|10888.3|0
1701408000000|2023-12-01 05:20:00|10895|10889|10894.3|10888.3|10895|10889|10894.3|10888.3|0
1701408300000|2023-12-01 05:25:00|10895.7|10889.7|10895.7|10889.7|10895.7|10889.7|10894.3|10888.3|0
1701408600000|2023-12-01 05:30:00|10894.3|10888.3|10895.7|10889.7|10895.8|10889.8|10889.9|10883.9|0
1701408900000|2023-12-01 05:35:00|10895|10889|10895.8|10889.8|10897.2|10891.2|10895|10889|0
1701409200000|2023-12-01 05:40:00|10894.3|10888.3|10895.8|10889.8|10895.8|10889.8|10894.3|10888.3|0
1701409500000|2023-12-01 05:45:00|10895|10889|10895.8|10889.8|10895.8|10889.8|10892.9|10886.9|0
1701409800000|2023-12-01 05:50:00|10895.7|10889.7|10895.7|10889.7|10895.8|10889.8|10894.3|10888.3|0
1701410100000|2023-12-01 05:55:00|10895|10889|10892.9|10886.9|10895.8|10889.8|10892.8|10886.8|0
1701410400000|2023-12-01 06:00:00|10892.8|10886.8|10891.4|10885.4|10894.3|10888.3|10891.4|10885.4|0
1701410700000|2023-12-01 06:05:00|10892.1|10886.1|10891.4|10885.4|10892.9|10886.9|10891.4|10885.4|0
1701411000000|2023-12-01 06:10:00|10892.9|10886.9|10895.8|10889.8|10895.8|10889.8|10892.8|10886.8|0
1701411300000|2023-12-01 06:15:00|10894.3|10888.3|10894.3|10888.3|10894.3|10888.3|10894.3|10888.3|0
1701411600000|2023-12-01 06:20:00|10895.8|10889.8|10895.8|10889.8|10895.8|10889.8|10894.3|10888.3|0
1701411900000|2023-12-01 06:25:00|10894.3|10888.3|10891.4|10885.4|10894.3|10888.3|10891.4|10885.4|0
1701412200000|2023-12-01 06:30:00|10891.3|10885.3|10890.9|10884.9|10891.3|10885.3|10887.9|10881.9|0
1701412500000|2023-12-01 06:35:00|10891.6|10885.6|10889.4|10883.4|10891.6|10885.6|10889.4|10883.4|0
1701412800000|2023-12-01 06:40:00|10890.1|10884.1|10889.4|10883.4|10890.1|10884.1|10887.9|10881.9|0
1701413100000|2023-12-01 06:45:00|10887.9|10881.9|10886.5|10880.5|10888|10882|10886.5|10880.5|0
1701413400000|2023-12-01 06:50:00|10887.9|10881.9|10888|10882|10888|10882|10886.5|10880.5|0
1701413700000|2023-12-01 06:55:00|10887.9|10881.9|10887.9|10881.9|10887.9|10881.9|10887.9|10881.9|0
1701414000000|2023-12-01 07:00:00|10894.5|10892.5|10890.5|10888.5|10902|10900|10885|10883|197
1701414300000|2023-12-01 07:05:00|10890|10888|10900.5|10898.5|10902|10900|10888|10886|115
1701414600000|2023-12-01 07:10:00|10899.5|10897.5|10900.5|10898.5|10905.5|10903.5|10898.5|10896.5|115
1701414900000|2023-12-01 07:15:00|10901|10899|10899.5|10897.5|10904|10902|10898.5|10896.5|74
1701415200000|2023-12-01 07:20:00|10897.5|10895.5|10889.5|10887.5|10897.5|10895.5|10889.5|10887.5|21
1701415500000|2023-12-01 07:25:00|10890|10888|10890|10888|10892|10890|10886.5|10884.5|72
1701415800000|2023-12-01 07:30:00|10890.5|10888.5|10886.5|10884.5|10892.5|10890.5|10884.5|10882.5|46
1701416100000|2023-12-01 07:35:00|10884.5|10882.5|10884.5|10882.5|10884.5|10882.5|10883|10881|18
1701416400000|2023-12-01 07:40:00|10885|10883|10891.5|10889.5|10893.5|10891.5|10884.5|10882.5|105
1701416700000|2023-12-01 07:45:00|10891|10889|10884.5|10882.5|10891.5|10889.5|10883.5|10881.5|25
1701417000000|2023-12-01 07:50:00|10884|10882|10888.5|10886.5|10888.5|10886.5|10879.5|10877.5|33
1701417300000|2023-12-01 07:55:00|10889.5|10887.5|10890.5|10888.5|10892|10890|10879.5|10877.5|118
1701417600000|2023-12-01 08:00:00|10891|10889|10898.5|10896.5|10898.5|10896.5|10877.5|10875.5|844
1701417900000|2023-12-01 08:05:00|10898|10896|10913|10911|10918.5|10916.5|10896.5|10894.5|685
1701418200000|2023-12-01 08:10:00|10912.5|10910.5|10910.5|10908.5|10918.5|10916.5|10909|10907|291
1701418500000|2023-12-01 08:15:00|10909|10907|10911|10909|10913.5|10911.5|10902.5|10900.5|262
1701418800000|2023-12-01 08:20:00|10910.5|10908.5|10897|10895|10911.5|10909.5|10897|10895|246
1701419100000|2023-12-01 08:25:00|10897.5|10895.5|10891|10889|10900|10898|10890|10888|341
1701419400000|2023-12-01 08:30:00|10890|10888|10895|10893|10897.5|10895.5|10888|10886|555
1701419700000|2023-12-01 08:35:00|10894.5|10892.5|10888|10886|10897|10895|10888|10886|446
1701420000000|2023-12-01 08:40:00|10889.1|10887.1|10889.1|10887.1|10890.1|10888.1|10884.1|10882.1|253
1701420300000|2023-12-01 08:45:00|10890.1|10888.1|10899.1|10897.1|10901.1|10899.1|10889.1|10887.1|251
1701420600000|2023-12-01 08:50:00|10900.1|10898.1|10904.1|10902.1|10905.6|10903.6|10899.1|10897.1|173
1701420900000|2023-12-01 08:55:00|10904.6|10902.6|10897.6|10895.6|10907.1|10905.1|10893.6|10891.6|693
1701421200000|2023-12-01 09:00:00|10898.1|10896.1|10917.6|10915.6|10918.1|10916.1|10897.6|10895.6|1072
1701421500000|2023-12-01 09:05:00|10918.1|10916.1|10924.6|10922.6|10929.1|10927.1|10916.1|10914.1|1395
1701421800000|2023-12-01 09:10:00|10925.1|10923.1|10928.1|10926.1|10930.1|10928.1|10923.1|10921.1|244
1701422100000|2023-12-01 09:15:00|10929.1|10927.1|10931.6|10929.6|10933.1|10931.1|10923.1|10921.1|172
1701422400000|2023-12-01 09:20:00|10931.1|10929.1|10934.1|10932.1|10935.1|10933.1|10931.1|10929.1|236
1701422700000|2023-12-01 09:25:00|10933.6|10931.6|10930.6|10928.6|10933.6|10931.6|10929.6|10927.6|224
1701423000000|2023-12-01 09:30:00|10931.1|10929.1|10936.1|10934.1|10937.1|10935.1|10931.1|10929.1|219
1701423300000|2023-12-01 09:35:00|10936.6|10934.6|10931.1|10929.1|10937.1|10935.1|10929.1|10927.1|125
1701423600000|2023-12-01 09:40:00|10931.6|10929.6|10929.1|10927.1|10933.1|10931.1|10925.1|10923.1|194
1701423900000|2023-12-01 09:45:00|10929.6|10927.6|10931.1|10929.1|10933.1|10931.1|10928.1|10926.1|158
1701424200000|2023-12-01 09:50:00|10930.6|10928.6|10920.1|10918.1|10931.1|10929.1|10920.1|10918.1|115
1701424500000|2023-12-01 09:55:00|10920.6|10918.6|10921.6|10919.6|10925.6|10923.6|10920.1|10918.1|113
1701424800000|2023-12-01 10:00:00|10922.1|10920.1|10917.1|10915.1|10923.6|10921.6|10914.6|10912.6|101
1701425100000|2023-12-01 10:05:00|10916.6|10914.6|10926.1|10924.1|10926.1|10924.1|10913.1|10911.1|280
1701425400000|2023-12-01 10:10:00|10925.6|10923.6|10931.1|10929.1|10931.1|10929.1|10924.1|10922.1|313
1701425700000|2023-12-01 10:15:00|10930.6|10928.6|10930.6|10928.6|10931.6|10929.6|10926.1|10924.1|332
1701426000000|2023-12-01 10:20:00|10931.1|10929.1|10924.6|10922.6|10931.1|10929.1|10923.6|10921.6|108
1701426300000|2023-12-01 10:25:00|10925.1|10923.1|10925.1|10923.1|10927.6|10925.6|10923.6|10921.6|137
1701426600000|2023-12-01 10:30:00|10924.6|10922.6|10919.6|10917.6|10924.6|10922.6|10919.1|10917.1|155
1701426900000|2023-12-01 10:35:00|10920.1|10918.1|10918.1|10916.1|10924.6|10922.6|10916.1|10914.1|223
1701427200000|2023-12-01 10:40:00|10919.1|10917.1|10918.1|10916.1|10919.6|10917.6|10913.6|10911.6|177
1701427500000|2023-12-01 10:45:00|10918.6|10916.6|10920.1|10918.1|10921.1|10919.1|10915.1|10913.1|118
1701427800000|2023-12-01 10:50:00|10920.6|10918.6|10914.1|10912.1|10920.6|10918.6|10914.1|10912.1|133
1701428100000|2023-12-01 10:55:00|10914.6|10912.6|10912.1|10910.1|10915.1|10913.1|10911.1|10909.1|118
1701428400000|2023-12-01 11:00:00|10911.6|10909.6|10911.1|10909.1|10913.1|10911.1|10910.1|10908.1|222
1701428700000|2023-12-01 11:05:00|10911.6|10909.6|10911.6|10909.6|10914.1|10912.1|10909.6|10907.6|86
1701429000000|2023-12-01 11:10:00|10911.1|10909.1|10908.1|10906.1|10912.1|10910.1|10906.1|10904.1|112
1701429300000|2023-12-01 11:15:00|10908.6|10906.6|10906.1|10904.1|10910.1|10908.1|10905.1|10903.1|115
1701429600000|2023-12-01 11:20:00|10906.6|10904.6|10908.1|10906.1|10909.1|10907.1|10904.1|10902.1|78
1701429900000|2023-12-01 11:25:00|10907.6|10905.6|10903.6|10901.6|10908.1|10906.1|10903.1|10901.1|114
1701430200000|2023-12-01 11:30:00|10903.1|10901.1|10902.1|10900.1|10904.1|10902.1|10897.1|10895.1|144
1701430500000|2023-12-01 11:35:00|10903.1|10901.1|10895.1|10893.1|10903.1|10901.1|10893.6|10891.6|44
1701430800000|2023-12-01 11:40:00|10894.6|10892.6|10893.1|10891.1|10895.1|10893.1|10891.1|10889.1|108
1701431100000|2023-12-01 11:45:00|10893.6|10891.6|10902.1|10900.1|10904.1|10902.1|10893.1|10891.1|287
1701431400000|2023-12-01 11:50:00|10901.6|10899.6|10910.1|10908.1|10911.6|10909.6|10901.6|10899.6|188
1701431700000|2023-12-01 11:55:00|10910.6|10908.6|10902.6|10900.6|10911.1|10909.1|10902.6|10900.6|107
1701432000000|2023-12-01 12:00:00|10902.1|10900.1|10898.1|10896.1|10902.6|10900.6|10898.1|10896.1|109
1701432300000|2023-12-01 12:05:00|10897.6|10895.6|10899.1|10897.1|10903.1|10901.1|10897.6|10895.6|120
1701432600000|2023-12-01 12:10:00|10898.6|10896.6|10900.1|10898.1|10904.1|10902.1|10897.1|10895.1|141
1701432900000|2023-12-01 12:15:00|10899.6|10897.6|10899.6|10897.6|10900.6|10898.6|10898.1|10896.1|71
1701433200000|2023-12-01 12:20:00|10900.1|10898.1|10900.6|10898.6|10901.1|10899.1|10896.6|10894.6|91
1701433500000|2023-12-01 12:25:00|10901.1|10899.1|10902.6|10900.6|10905.1|10903.1|10900.1|10898.1|67
1701433800000|2023-12-01 12:30:00|10903.1|10901.1|10903.1|10901.1|10907.1|10905.1|10902.1|10900.1|53
1701434100000|2023-12-01 12:35:00|10902.6|10900.6|10903.6|10901.6|10907.1|10905.1|10902.1|10900.1|71
1701434400000|2023-12-01 12:40:00|10902.4|10900.4|10901.4|10899.4|10903.9|10901.9|10899.9|10897.9|84
1701434700000|2023-12-01 12:45:00|10901.9|10899.9|10892.4|10890.4|10901.9|10899.9|10891.9|10889.9|72
1701435000000|2023-12-01 12:50:00|10891.9|10889.9|10893.4|10891.4|10897.4|10895.4|10891.9|10889.9|174
1701435300000|2023-12-01 12:55:00|10893.9|10891.9|10887.4|10885.4|10895.4|10893.4|10887.4|10885.4|104
1701435600000|2023-12-01 13:00:00|10887.9|10885.9|10893.9|10891.9|10894.9|10892.9|10887.4|10885.4|149
1701435900000|2023-12-01 13:05:00|10894.4|10892.4|10888.9|10886.9|10895.4|10893.4|10888.9|10886.9|91
1701436200000|2023-12-01 13:10:00|10889.4|10887.4|10887.9|10885.9|10890.9|10888.9|10884.9|10882.9|106
1701436500000|2023-12-01 13:15:00|10887.4|10885.4|10887.9|10885.9|10889.9|10887.9|10886.4|10884.4|70
1701436800000|2023-12-01 13:20:00|10887.4|10885.4|10883.9|10881.9|10887.4|10885.4|10882.9|10880.9|120
1701437100000|2023-12-01 13:25:00|10884.9|10882.9|10881.9|10879.9|10885.9|10883.9|10878.4|10876.4|117
1701437400000|2023-12-01 13:30:00|10882.4|10880.4|10881.9|10879.9|10885.9|10883.9|10881.9|10879.9|144
1701437700000|2023-12-01 13:35:00|10882.4|10880.4|10875.9|10873.9|10882.9|10880.9|10874.9|10872.9|116
1701438000000|2023-12-01 13:40:00|10876.4|10874.4|10878.9|10876.9|10879.9|10877.9|10875.9|10873.9|126
1701438300000|2023-12-01 13:45:00|10879.4|10877.4|10872.9|10870.9|10882.4|10880.4|10870.9|10868.9|215
1701438600000|2023-12-01 13:50:00|10873.9|10871.9|10873.9|10871.9|10876.4|10874.4|10869.9|10867.9|105
1701438900000|2023-12-01 13:55:00|10874.4|10872.4|10866.9|10864.9|10876.9|10874.9|10864.9|10862.9|188
1701439200000|2023-12-01 14:00:00|10867.4|10865.4|10867.9|10865.9|10870.9|10868.9|10865.4|10863.4|162
1701439500000|2023-12-01 14:05:00|10868.9|10866.9|10864.4|10862.4|10870.9|10868.9|10863.9|10861.9|132
1701439800000|2023-12-01 14:10:00|10863.9|10861.9|10856.4|10854.4|10864.9|10862.9|10851.9|10849.9|811
1701440100000|2023-12-01 14:15:00|10856.9|10854.9|10858.9|10856.9|10859.9|10857.9|10854.9|10852.9|109
1701440400000|2023-12-01 14:20:00|10858.4|10856.4|10861.9|10859.9|10863.9|10861.9|10856.4|10854.4|163
1701440700000|2023-12-01 14:25:00|10862.4|10860.4|10867.9|10865.9|10868.4|10866.4|10861.9|10859.9|285
1701441000000|2023-12-01 14:30:00|10868.4|10866.4|10876.4|10874.4|10878.9|10876.9|10868.4|10866.4|412
1701441300000|2023-12-01 14:35:00|10876.9|10874.9|10878.9|10876.9|10882.9|10880.9|10873.9|10871.9|373
1701441600000|2023-12-01 14:40:00|10878.4|10876.4|10883.9|10881.9|10887.9|10885.9|10877.9|10875.9|255
1701441900000|2023-12-01 14:45:00|10884.4|10882.4|10891.9|10889.9|10895.9|10893.9|10883.9|10881.9|353
1701442200000|2023-12-01 14:50:00|10892.4|10890.4|10898.9|10896.9|10899.9|10897.9|10890.9|10888.9|256
1701442500000|2023-12-01 14:55:00|10898.4|10896.4|10895.4|10893.4|10901.4|10899.4|10895.4|10893.4|308
1701442800000|2023-12-01 15:00:00|10897.9|10895.9|10902.9|10900.9|10906.4|10904.4|10895.4|10893.4|441
1701443100000|2023-12-01 15:05:00|10903.4|10901.4|10901.9|10899.9|10904.9|10902.9|10897.4|10895.4|440
1701443400000|2023-12-01 15:10:00|10901.7|10899.7|10896.7|10894.7|10903.2|10901.2|10895.7|10893.7|185
1701443700000|2023-12-01 15:15:00|10896.2|10894.2|10892.2|10890.2|10898.7|10896.7|10888.7|10886.7|249
1701444000000|2023-12-01 15:20:00|10892.7|10890.7|10890.7|10888.7|10892.7|10890.7|10887.7|10885.7|285
1701444300000|2023-12-01 15:25:00|10890.2|10888.2|10886.7|10884.7|10891.2|10889.2|10885.7|10883.7|230
1701444600000|2023-12-01 15:30:00|10887.2|10885.2|10889.2|10887.2|10892.7|10890.7|10883.7|10881.7|385
1701444900000|2023-12-01 15:35:00|10888.7|10886.7|10888.2|10886.2|10891.2|10889.2|10886.2|10884.2|261
1701445200000|2023-12-01 15:40:00|10887.7|10885.7|10889.2|10887.2|10890.2|10888.2|10883.7|10881.7|350
1701445500000|2023-12-01 15:45:00|10888.7|10886.7|10894.7|10892.7|10894.7|10892.7|10887.7|10885.7|220
1701445800000|2023-12-01 15:50:00|10894.2|10892.2|10886.7|10884.7|10894.2|10892.2|10886.7|10884.7|191
1701446100000|2023-12-01 15:55:00|10885.7|10883.7|10882.7|10880.7|10886.7|10884.7|10880.7|10878.7|206
1701446400000|2023-12-01 16:00:00|10881.7|10879.7|10880.7|10878.7|10881.7|10879.7|10867.7|10865.7|523
1701446700000|2023-12-01 16:05:00|10880.2|10878.2|10882.7|10880.7|10884.7|10882.7|10875.2|10873.2|429
1701447000000|2023-12-01 16:10:00|10883.2|10881.2|10890.7|10888.7|10891.7|10889.7|10881.2|10879.2|395
1701447300000|2023-12-01 16:15:00|10891.2|10889.2|10882.7|10880.7|10891.7|10889.7|10879.7|10877.7|1099
1701447600000|2023-12-01 16:20:00|10882.2|10880.2|10886.7|10884.7|10889.7|10887.7|10882.2|10880.2|581
1701447900000|2023-12-01 16:25:00|10887.2|10885.2|10890.2|10888.2|10890.7|10888.7|10885.7|10883.7|664
1701448200000|2023-12-01 16:30:00|10889.7|10887.7|10894.7|10892.7|10896.7|10894.7|10886.2|10884.2|858
1701448500000|2023-12-01 16:35:00|10895.7|10893.7|10894.7|10892.7|10897.7|10895.7|10891.7|10889.7|341
1701448800000|2023-12-01 16:40:00|10894.2|10892.2|10903.7|10901.7|10904.7|10902.7|10894.2|10892.2|129
1701449100000|2023-12-01 16:45:00|10903.2|10901.2|10900.2|10898.2|10904.2|10902.2|10897.7|10895.7|143
1701449400000|2023-12-01 16:50:00|10900.7|10898.7|10905.2|10903.2|10906.7|10904.7|10897.7|10895.7|137
1701449700000|2023-12-01 16:55:00|10904.7|10902.7|10910.7|10908.7|10911.7|10909.7|10903.7|10901.7|319
1701450000000|2023-12-01 17:00:00|10910.2|10908.2|10908.7|10906.7|10911.7|10909.7|10905.2|10903.2|227
1701450300000|2023-12-01 17:05:00|10907.7|10905.7|10910.7|10908.7|10913.2|10911.2|10907.2|10905.2|43
1701450600000|2023-12-01 17:10:00|10910.2|10908.2|10910.7|10908.7|10912.7|10910.7|10910.2|10908.2|17
1701450900000|2023-12-01 17:15:00|10911.2|10909.2|10907.2|10905.2|10911.7|10909.7|10906.2|10904.2|28
1701451200000|2023-12-01 17:20:00|10906.7|10904.7|10908.2|10906.2|10911.7|10909.7|10904.7|10902.7|133
1701451500000|2023-12-01 17:25:00|10908.7|10906.7|10913.2|10911.2|10913.7|10911.7|10907.7|10905.7|30
1701451800000|2023-12-01 17:30:00|10912.7|10910.7|10911.2|10909.2|10916.2|10914.2|10911.2|10909.2|23
1701452100000|2023-12-01 17:35:00|10910.7|10908.7|10912.7|10910.7|10914.2|10912.2|10910.7|10908.7|6
1701452400000|2023-12-01 17:40:00|10912.2|10910.2|10910.7|10908.7|10912.7|10910.7|10910.7|10908.7|12
1701452700000|2023-12-01 17:45:00|10910.2|10908.2|10915.2|10913.2|10915.2|10913.2|10910.2|10908.2|25
1701453000000|2023-12-01 17:50:00|10914.7|10912.7|10914.2|10912.2|10914.7|10912.7|10912.2|10910.2|6
1701453300000|2023-12-01 17:55:00|10914.7|10912.7|10913.7|10911.7|10914.7|10912.7|10912.7|10910.7|26
1701453600000|2023-12-01 18:00:00|10914.2|10912.2|10911.2|10909.2|10915.2|10913.2|10911.2|10909.2|21
1701453900000|2023-12-01 18:05:00|10911.7|10909.7|10908.2|10906.2|10911.7|10909.7|10907.2|10905.2|43
1701454200000|2023-12-01 18:10:00|10907.7|10905.7|10905.7|10903.7|10908.7|10906.7|10905.7|10903.7|55
1701454500000|2023-12-01 18:15:00|10905.2|10903.2|10904.7|10902.7|10905.7|10903.7|10903.2|10901.2|18
1701454800000|2023-12-01 18:20:00|10904.2|10902.2|10905.2|10903.2|10905.7|10903.7|10903.7|10901.7|19
1701455100000|2023-12-01 18:25:00|10905.7|10903.7|10900.7|10898.7|10905.7|10903.7|10900.2|10898.2|12
1701455400000|2023-12-01 18:30:00|10900.2|10898.2|10901.2|10899.2|10901.7|10899.7|10899.2|10897.2|19
1701455700000|2023-12-01 18:35:00|10900.7|10898.7|10900.2|10898.2|10901.2|10899.2|10898.7|10896.7|21
1701456000000|2023-12-01 18:40:00|10899.7|10897.7|10902.2|10900.2|10902.2|10900.2|10898.7|10896.7|6
1701456300000|2023-12-01 18:45:00|10901.7|10899.7|10899.2|10897.2|10902.2|10900.2|10899.2|10897.2|5
1701456600000|2023-12-01 18:50:00|10899.7|10897.7|10899.2|10897.2|10901.2|10899.2|10899.2|10897.2|12
1701456900000|2023-12-01 18:55:00|10898.7|10896.7|10898.2|10896.2|10899.2|10897.2|10897.7|10895.7|5
1701457200000|2023-12-01 19:00:00|10898.7|10896.7|10899.2|10897.2|10899.2|10897.2|10895.7|10893.7|31
1701457500000|2023-12-01 19:05:00|10898.7|10896.7|10895.2|10893.2|10899.2|10897.2|10895.2|10893.2|13
1701457800000|2023-12-01 19:10:00|10895.7|10893.7|10898.2|10896.2|10899.2|10897.2|10895.2|10893.2|8
1701458100000|2023-12-01 19:15:00|10897.7|10895.7|10899.7|10897.7|10900.7|10898.7|10897.2|10895.2|27
1701458400000|2023-12-01 19:20:00|10898.7|10896.7|10899.7|10897.7|10901.7|10899.7|10898.2|10896.2|55
1701458700000|2023-12-01 19:25:00|10899.2|10897.2|10898.7|10896.7|10899.7|10897.7|10897.7|10895.7|19
1701459000000|2023-12-01 19:30:00|10899.2|10897.2|10900.2|10898.2|10900.2|10898.2|10898.7|10896.7|2
1701459300000|2023-12-01 19:35:00|10899.7|10897.7|10899.7|10897.7|10900.2|10898.2|10898.7|10896.7|23
1701459600000|2023-12-01 19:40:00|10900.2|10898.2|10898.2|10896.2|10901.2|10899.2|10896.7|10894.7|28
1701459900000|2023-12-01 19:45:00|10897.7|10895.7|10901.7|10899.7|10901.7|10899.7|10897.2|10895.2|19
1701460200000|2023-12-01 19:50:00|10901.2|10899.2|10900.7|10898.7|10902.7|10900.7|10900.7|10898.7|24
1701460500000|2023-12-01 19:55:00|10901.2|10899.2|10902.7|10900.7|10902.7|10900.7|10901.2|10899.2|7
1701460800000|2023-12-01 20:00:00|10904.2|10902.2|10904.2|10902.2|10905.2|10903.2|10903.2|10901.2|25
1701461100000|2023-12-01 20:05:00|10903.7|10901.7|10901.2|10899.2|10904.7|10902.7|10899.7|10897.7|49
1701461400000|2023-12-01 20:10:00|10900.7|10898.7|10901.2|10899.2|10902.7|10900.7|10900.2|10898.2|17
1701461700000|2023-12-01 20:15:00|10900.7|10898.7|10899.7|10897.7|10901.7|10899.7|10898.7|10896.7|14
1701462000000|2023-12-01 20:20:00|10899.2|10897.2|10899.7|10897.7|10900.2|10898.2|10898.7|10896.7|20
1701462300000|2023-12-01 20:25:00|10900.2|10898.2|10902.2|10900.2|10903.2|10901.2|10899.7|10897.7|5
1701462600000|2023-12-01 20:30:00|10902.7|10900.7|10903.7|10901.7|10904.7|10902.7|10902.2|10900.2|43
1701462900000|2023-12-01 20:35:00|10904.2|10902.2|10902.7|10900.7|10905.7|10903.7|10902.7|10900.7|24
1701463200000|2023-12-01 20:40:00|10902.2|10900.2|10903.7|10901.7|10904.2|10902.2|10901.7|10899.7|9
1701463500000|2023-12-01 20:45:00|10903.2|10901.2|10905.7|10903.7|10905.7|10903.7|10901.7|10899.7|18
1701463800000|2023-12-01 20:50:00|10905.2|10903.2|10906.2|10904.2|10906.7|10904.7|10904.2|10902.2|43
1701464100000|2023-12-01 20:55:00|10906.7|10904.7|10903.2|10897.2|10908.7|10906.7|10900.7|10897.2|64
1701464400000|2023-12-01 21:00:00|10904.7|10898.7|10907|10901|10907.8|10901.8|10902.5|10896.5|0
1701464700000|2023-12-01 21:05:00|10906.7|10900.7|10906.4|10900.4|10907.8|10901.8|10905.3|10899.3|0
1701465000000|2023-12-01 21:10:00|10906|10900|10906.4|10900.4|10906.4|10900.4|10905.3|10899.3|0
1701465300000|2023-12-01 21:15:00|10906.5|10900.5|10907.8|10901.8|10907.8|10901.8|10906|10900|0
1701465600000|2023-12-01 21:20:00|10907.5|10901.5|10907.8|10901.8|10908.5|10902.5|10907|10901|0
1701465900000|2023-12-01 21:25:00|10908.2|10902.2|10907.5|10901.5|10908.2|10902.2|10907.5|10901.5|0
1701466200000|2023-12-01 21:30:00|10907|10901|10911.1|10905.1|10911.4|10905.4|10907|10901|0
1701466500000|2023-12-01 21:35:00|10910.6|10904.6|10910.3|10904.3|10910.6|10904.6|10909.9|10903.9|0
1701466800000|2023-12-01 21:40:00|10910.6|10904.6|10910.3|10904.3|10911.4|10905.4|10910.3|10904.3|0
1701467100000|2023-12-01 21:45:00|10910.6|10904.6|10911.1|10905.1|10911.2|10905.2|10910.6|10904.6|0
1701467400000|2023-12-01 21:50:00|10911.4|10905.4|10911.4|10905.4|10911.4|10905.4|10911.1|10905.1|0
1701467700000|2023-12-01 21:55:00|10911.8|10905.8|10911.2|10905.2|10912.1|10906.1|10910.8|10904.8|0
1701468000000|2023-12-01 22:00:00|10911.3|10905.3|10911.3|10905.3|10911.3|10905.3|10911.3|10905.3|0
1701644400000|2023-12-03 23:00:00|10907.8|10901.8|10908.4|10902.4|10910.3|10904.3|10907.3|10901.3|0
1701644700000|2023-12-03 23:05:00|10908.3|10902.3|10906.3|10900.3|10908.8|10902.8|10904.5|10898.5|0
1701645000000|2023-12-03 23:10:00|10906.6|10900.6|10904.5|10898.5|10907|10901|10904.5|10898.5|0
1701645300000|2023-12-03 23:15:00|10904.8|10898.8|10906|10900|10907|10901|10904.5|10898.5|0
1701645600000|2023-12-03 23:20:00|10906.3|10900.3|10906.3|10900.3|10907.3|10901.3|10906|10900|0
1701645900000|2023-12-03 23:25:00|10906.6|10900.6|10905.6|10899.6|10907|10901|10905.6|10899.6|0
1701646200000|2023-12-03 23:30:00|10906|10900|10906.3|10900.3|10906.6|10900.6|10905.3|10899.3|0
1701646500000|2023-12-03 23:35:00|10906|10900|10905.6|10899.6|10906|10900|10905.3|10899.3|0
1701646800000|2023-12-03 23:40:00|10906.6|10900.6|10905.3|10899.3|10906.6|10900.6|10904.5|10898.5|0
1701647100000|2023-12-03 23:45:00|10905.2|10899.2|10904.8|10898.8|10905.3|10899.3|10904.8|10898.8|0
1701647400000|2023-12-03 23:50:00|10904.5|10898.5|10904.8|10898.8|10905.3|10899.3|10904.5|10898.5|0
1701647700000|2023-12-03 23:55:00|10905.3|10899.3|10904.8|10898.8|10905.3|10899.3|10904.5|10898.5|0
1701648000000|2023-12-04 00:00:00|10905.3|10899.3|10903.5|10897.5|10905.3|10899.3|10903.5|10897.5|0
1701648300000|2023-12-04 00:05:00|10903|10897|10902.7|10896.7|10903|10897|10902|10896|0
1701648600000|2023-12-04 00:10:00|10902.8|10896.8|10901.7|10895.7|10903.5|10897.5|10901.7|10895.7|0
1701648900000|2023-12-04 00:15:00|10902|10896|10892.6|10886.6|10902|10896|10891.2|10885.2|0
1701649200000|2023-12-04 00:20:00|10892.7|10886.7|10896.3|10890.3|10896.3|10890.3|10891.2|10885.2|0
1701649500000|2023-12-04 00:25:00|10895.6|10889.6|10895.6|10889.6|10897|10891|10895.6|10889.6|0
1701649800000|2023-12-04 00:30:00|10895.5|10889.5|10894.1|10888.1|10895.6|10889.6|10894.1|10888.1|0
1701650100000|2023-12-04 00:35:00|10895.5|10889.5|10894.1|10888.1|10895.6|10889.6|10894.1|10888.1|0
1701650400000|2023-12-04 00:40:00|10894.8|10888.8|10897|10891|10898.5|10892.5|10894.8|10888.8|0
1701650700000|2023-12-04 00:45:00|10898.5|10892.5|10898.5|10892.5|10898.5|10892.5|10898.5|10892.5|0
1701651000000|2023-12-04 00:50:00|10899.9|10893.9|10898.5|10892.5|10899.9|10893.9|10898.5|10892.5|0
1701651300000|2023-12-04 00:55:00|10898.4|10892.4|10898.4|10892.4|10898.5|10892.5|10897|10891|0
1701651600000|2023-12-04 01:00:00|10899.9|10893.9|10895.5|10889.5|10899.9|10893.9|10895.5|10889.5|0
1701651900000|2023-12-04 01:05:00|10895.6|10889.6|10897|10891|10898.4|10892.4|10895.6|10889.6|0
1701652200000|2023-12-04 01:10:00|10898.4|10892.4|10895.5|10889.5|10898.4|10892.4|10895.5|10889.5|0
1701652500000|2023-12-04 01:15:00|10895.6|10889.6|10898.4|10892.4|10898.5|10892.5|10895.6|10889.6|0
1701652800000|2023-12-04 01:20:00|10897.7|10891.7|10899.9|10893.9|10899.9|10893.9|10897|10891|0
1701653100000|2023-12-04 01:25:00|10898.4|10892.4|10899.2|10893.2|10899.9|10893.9|10898.4|10892.4|0
1701653400000|2023-12-04 01:30:00|10898.4|10892.4|10896.9|10890.9|10898.4|10892.4|10896.9|10890.9|0
1701653700000|2023-12-04 01:35:00|10897|10891|10897|10891|10897|10891|10895.5|10889.5|0
1701654300000|2023-12-04 01:45:00|10888.8|10882.8|10888.9|10882.9|10888.9|10882.9|10888.8|10882.8|0
1701654600000|2023-12-04 01:50:00|10890.3|10884.3|10888.9|10882.9|10890.3|10884.3|10888.8|10882.8|0
1701654900000|2023-12-04 01:55:00|10888.8|10882.8|10888.9|10882.9|10890.3|10884.3|10888.8|10882.8|0
1701655200000|2023-12-04 02:00:00|10897.7|10891.7|10897|10891|10897.7|10891.7|10895.5|10889.5|0
1701655500000|2023-12-04 02:05:00|10896.9|10890.9|10896.9|10890.9|10897|10891|10895.5|10889.5|0
1701655800000|2023-12-04 02:10:00|10895.5|10889.5|10895.5|10889.5|10896.9|10890.9|10895.5|10889.5|0
1701656100000|2023-12-04 02:15:00|10896.2|10890.2|10897|10891|10897|10891|10896.2|10890.2|0
1701656400000|2023-12-04 02:20:00|10896.9|10890.9|10896.9|10890.9|10896.9|10890.9|10895.5|10889.5|0
1701656700000|2023-12-04 02:25:00|10898.4|10892.4|10898.4|10892.4|10898.4|10892.4|10898.4|10892.4|0
1701657000000|2023-12-04 02:30:00|10897|10891|10896.9|10890.9|10898.4|10892.4|10896.9|10890.9|0
1701657300000|2023-12-04 02:35:00|10895.5|10889.5|10895.5|10889.5|10895.5|10889.5|10895.5|10889.5|0
1701658500000|2023-12-04 02:55:00|10896.2|10890.2|10895.5|10889.5|10896.2|10890.2|10895.5|10889.5|0
1701660000000|2023-12-04 03:20:00|10895.4|10889.4|10895.4|10889.4|10895.5|10889.5|10895.4|10889.4|0
1701660300000|2023-12-04 03:25:00|10895.5|10889.5|10896.9|10890.9|10896.9|10890.9|10895.5|10889.5|0
1701660600000|2023-12-04 03:30:00|10895.5|10889.5|10895.4|10889.4|10896.9|10890.9|10895.4|10889.4|0
1701660900000|2023-12-04 03:35:00|10895.5|10889.5|10895.5|10889.5|10895.5|10889.5|10895.4|10889.4|0
1701661200000|2023-12-04 03:40:00|10896.9|10890.9|10896.9|10890.9|10896.9|10890.9|10895.5|10889.5|0
1701661500000|2023-12-04 03:45:00|10895.5|10889.5|10895.5|10889.5|10895.5|10889.5|10895.5|10889.5|0
1701661800000|2023-12-04 03:50:00|10896.9|10890.9|10898.3|10892.3|10898.3|10892.3|10896.9|10890.9|0
1701662100000|2023-12-04 03:55:00|10898.4|10892.4|10898.3|10892.3|10898.4|10892.4|10898.3|10892.3|0
1701662400000|2023-12-04 04:00:00|10898.4|10892.4|10898.3|10892.3|10898.4|10892.4|10898.3|10892.3|0
1701663000000|2023-12-04 04:10:00|10898.4|10892.4|10898.4|10892.4|10898.4|10892.4|10898.3|10892.3|0
1701663600000|2023-12-04 04:20:00|10899.1|10893.1|10901.3|10895.3|10901.3|10895.3|10899.1|10893.1|0
1701664200000|2023-12-04 04:30:00|10899.8|10893.8|10899.8|10893.8|10900.5|10894.5|10899.8|10893.8|0
1701664500000|2023-12-04 04:35:00|10901.2|10895.2|10901.2|10895.2|10901.2|10895.2|10901.2|10895.2|0
1701664800000|2023-12-04 04:40:00|10901.3|10895.3|10902.7|10896.7|10902.7|10896.7|10901.2|10895.2|0
1701665100000|2023-12-04 04:45:00|10901.3|10895.3|10901.3|10895.3|10901.3|10895.3|10901.3|10895.3|0
1701665700000|2023-12-04 04:55:00|10899.8|10893.8|10901.3|10895.3|10901.3|10895.3|10899.8|10893.8|0
1701666000000|2023-12-04 05:00:00|10899.8|10893.8|10896.9|10890.9|10899.8|10893.8|10896.9|10890.9|0
1701666300000|2023-12-04 05:05:00|10895.5|10889.5|10896.2|10890.2|10896.9|10890.9|10895.5|10889.5|0
1701666600000|2023-12-04 05:10:00|10895.5|10889.5|10895.5|10889.5|10896.9|10890.9|10895.5|10889.5|0
1701666900000|2023-12-04 05:15:00|10894|10888|10895.5|10889.5|10895.5|10889.5|10894|10888|0
1701667200000|2023-12-04 05:20:00|10896.9|10890.9|10896.9|10890.9|10896.9|10890.9|10896.9|10890.9|0
1701667500000|2023-12-04 05:25:00|10898.3|10892.3|10897.6|10891.6|10898.3|10892.3|10897.6|10891.6|0
1701667800000|2023-12-04 05:30:00|10898.3|10892.3|10898.3|10892.3|10898.3|10892.3|10897.6|10891.6|0
1701668100000|2023-12-04 05:35:00|10898.4|10892.4|10898.3|10892.3|10899.8|10893.8|10898.3|10892.3|0
1701668400000|2023-12-04 05:40:00|10896.9|10890.9|10896.9|10890.9|10898.3|10892.3|10896.9|10890.9|0
1701669300000|2023-12-04 05:55:00|10895.4|10889.4|10895.4|10889.4|10895.5|10889.5|10895.4|10889.4|0
1701669600000|2023-12-04 06:00:00|10896.9|10890.9|10896.9|10890.9|10896.9|10890.9|10895.4|10889.4|0
1701669900000|2023-12-04 06:05:00|10898.3|10892.3|10898.3|10892.3|10898.4|10892.4|10898.3|10892.3|0
1701670200000|2023-12-04 06:10:00|10896.9|10890.9|10896.9|10890.9|10898.3|10892.3|10896.9|10890.9|0
1701670500000|2023-12-04 06:15:00|10897.6|10891.6|10896.9|10890.9|10898.3|10892.3|10896.9|10890.9|0
1701670800000|2023-12-04 06:20:00|10898.3|10892.3|10896.9|10890.9|10898.3|10892.3|10895.5|10889.5|0
1701671100000|2023-12-04 06:25:00|10896.2|10890.2|10895.4|10889.4|10896.9|10890.9|10895.4|10889.4|0
1701671400000|2023-12-04 06:30:00|10896.2|10890.2|10896.9|10890.9|10896.9|10890.9|10895.4|10889.4|0
1701672000000|2023-12-04 06:40:00|10898.3|10892.3|10895.4|10889.4|10898.3|10892.3|10895.4|10889.4|0
1701672900000|2023-12-04 06:55:00|10894|10888|10892.5|10886.5|10894|10888|10891.1|10885.1|0
1701673200000|2023-12-04 07:00:00|10898.3|10892.3|10905.2|10903.2|10907.7|10905.7|10882.2|10880.2|68
1701673500000|2023-12-04 07:05:00|10904.7|10902.7|10905.2|10903.2|10909.7|10907.7|10904.2|10902.2|28
1701673800000|2023-12-04 07:10:00|10904.2|10902.2|10904.7|10902.7|10904.7|10902.7|10903.2|10901.2|15
1701674100000|2023-12-04 07:15:00|10904.2|10902.2|10900.2|10898.2|10904.2|10902.2|10900.2|10898.2|10
1701674400000|2023-12-04 07:20:00|10899.7|10897.7|10899.2|10897.2|10900.7|10898.7|10898.7|10896.7|6
1701674700000|2023-12-04 07:25:00|10899.7|10897.7|10898.2|10896.2|10900.2|10898.2|10898.2|10896.2|16
1701675000000|2023-12-04 07:30:00|10900.2|10898.2|10904.2|10902.2|10909.7|10907.7|10900.2|10898.2|75
1701675300000|2023-12-04 07:35:00|10902.2|10900.2|10906.2|10904.2|10907.7|10905.7|10901.2|10899.2|20
1701675600000|2023-12-04 07:40:00|10906.7|10904.7|10905.7|10903.7|10909.7|10907.7|10904.2|10902.2|42
1701675900000|2023-12-04 07:45:00|10905.2|10903.2|10912.2|10910.2|10912.2|10910.2|10905.2|10903.2|48
1701676200000|2023-12-04 07:50:00|10912.7|10910.7|10903.2|10901.2|10914.7|10912.7|10903.2|10901.2|90
1701676500000|2023-12-04 07:55:00|10903.7|10901.7|10907.2|10905.2|10914.2|10912.2|10902.7|10900.7|122
1701676800000|2023-12-04 08:00:00|10908.2|10906.2|10923.2|10921.2|10926.2|10924.2|10907.2|10905.2|800
1701677100000|2023-12-04 08:05:00|10924.2|10922.2|10928.2|10926.2|10938.2|10936.2|10922.2|10920.2|1186
1701677400000|2023-12-04 08:10:00|10929.2|10927.2|10938.7|10936.7|10938.7|10936.7|10924.2|10922.2|244
1701677700000|2023-12-04 08:15:00|10940.2|10938.2|10927.7|10925.7|10943.2|10941.2|10927.2|10925.2|296
1701678000000|2023-12-04 08:20:00|10927.2|10925.2|10927.7|10925.7|10927.7|10925.7|10920.7|10918.7|195
1701678300000|2023-12-04 08:25:00|10928.7|10926.7|10932.2|10930.2|10937.2|10935.2|10927.7|10925.7|259
1701678600000|2023-12-04 08:30:00|10932.7|10930.7|10945.7|10943.7|10946.7|10944.7|10932.2|10930.2|333
1701678900000|2023-12-04 08:35:00|10946.2|10944.2|10953.7|10951.7|10954.7|10952.7|10944.2|10942.2|245
1701679200000|2023-12-04 08:40:00|10954.7|10952.7|10949.7|10947.7|10957.7|10955.7|10946.7|10944.7|222
1701679500000|2023-12-04 08:45:00|10949.2|10947.2|10950.7|10948.7|10951.7|10949.7|10944.7|10942.7|161
1701679800000|2023-12-04 08:50:00|10950.2|10948.2|10940.2|10938.2|10950.7|10948.7|10939.7|10937.7|149
1701680100000|2023-12-04 08:55:00|10940.7|10938.7|10928.7|10926.7|10940.7|10938.7|10927.7|10925.7|647
1701680400000|2023-12-04 09:00:00|10929.2|10927.2|10921.7|10919.7|10929.2|10927.2|10918.2|10916.2|377
1701680700000|2023-12-04 09:05:00|10922.2|10920.2|10921.2|10919.2|10925.2|10923.2|10915.7|10913.7|304
1701681000000|2023-12-04 09:10:00|10921.7|10919.7|10917.2|10915.2|10925.7|10923.7|10917.2|10915.2|148
1701681300000|2023-12-04 09:15:00|10916.7|10914.7|10917.7|10915.7|10918.7|10916.7|10913.7|10911.7|368
1701681600000|2023-12-04 09:20:00|10918.2|10916.2|10923.2|10921.2|10925.7|10923.7|10917.7|10915.7|275
1701681900000|2023-12-04 09:25:00|10922.7|10920.7|10925.7|10923.7|10929.7|10927.7|10922.7|10920.7|101
1701682200000|2023-12-04 09:30:00|10926.2|10924.2|10928.2|10926.2|10928.7|10926.7|10922.7|10920.7|240
1701682500000|2023-12-04 09:35:00|10928.7|10926.7|10929.7|10927.7|10933.7|10931.7|10926.2|10924.2|254
1701682800000|2023-12-04 09:40:00|10930.2|10928.2|10935.7|10933.7|10938.7|10936.7|10929.7|10927.7|117
1701683100000|2023-12-04 09:45:00|10935.2|10933.2|10935.7|10933.7|10936.7|10934.7|10929.7|10927.7|53
1701683400000|2023-12-04 09:50:00|10936.2|10934.2|10940.2|10938.2|10940.7|10938.7|10933.7|10931.7|129
1701683700000|2023-12-04 09:55:00|10940.7|10938.7|10939.7|10937.7|10941.2|10939.2|10935.2|10933.2|77
1701684000000|2023-12-04 10:00:00|10939.2|10937.2|10939.7|10937.7|10943.7|10941.7|10937.7|10935.7|249
1701684300000|2023-12-04 10:05:00|10939.2|10937.2|10942.7|10940.7|10944.7|10942.7|10937.7|10935.7|150
1701684600000|2023-12-04 10:10:00|10942.2|10940.2|10941.7|10939.7|10945.7|10943.7|10940.2|10938.2|196
1701684900000|2023-12-04 10:15:00|10941.2|10939.2|10946.2|10944.2|10946.7|10944.7|10940.7|10938.7|175
1701685200000|2023-12-04 10:20:00|10946.7|10944.7|10946.2|10944.2|10947.7|10945.7|10944.7|10942.7|103
1701685500000|2023-12-04 10:25:00|10946.7|10944.7|10950.7|10948.7|10951.7|10949.7|10946.7|10944.7|135
1701685800000|2023-12-04 10:30:00|10949.7|10947.7|10944.2|10942.2|10949.7|10947.7|10943.7|10941.7|57
1701686100000|2023-12-04 10:35:00|10943.7|10941.7|10938.7|10936.7|10944.7|10942.7|10936.7|10934.7|125
1701686400000|2023-12-04 10:40:00|10939.2|10937.2|10930.7|10928.7|10939.7|10937.7|10930.7|10928.7|65
1701686700000|2023-12-04 10:45:00|10931.2|10929.2|10933.7|10931.7|10933.7|10931.7|10928.7|10926.7|167
1701687000000|2023-12-04 10:50:00|10933.2|10931.2|10933.2|10931.2|10934.2|10932.2|10931.7|10929.7|62
1701687300000|2023-12-04 10:55:00|10933.7|10931.7|10939.7|10937.7|10939.7|10937.7|10930.7|10928.7|83
1701687600000|2023-12-04 11:00:00|10939.2|10937.2|10946.7|10944.7|10946.7|10944.7|10938.7|10936.7|107
1701687900000|2023-12-04 11:05:00|10947.7|10945.7|10948.7|10946.7|10949.2|10947.2|10943.7|10941.7|116
1701688200000|2023-12-04 11:10:00|10948.2|10946.2|10951.2|10949.2|10951.7|10949.7|10945.7|10943.7|100
1701688500000|2023-12-04 11:15:00|10950.7|10948.7|10949.7|10947.7|10951.2|10949.2|10947.2|10945.2|55
1701688800000|2023-12-04 11:20:00|10950.2|10948.2|10950.7|10948.7|10951.7|10949.7|10948.7|10946.7|50
1701689100000|2023-12-04 11:25:00|10951.2|10949.2|10952.2|10950.2|10952.7|10950.7|10948.7|10946.7|60
1701689400000|2023-12-04 11:30:00|10952.7|10950.7|10947.7|10945.7|10952.7|10950.7|10944.7|10942.7|166
1701689700000|2023-12-04 11:35:00|10948.2|10946.2|10946.2|10944.2|10949.2|10947.2|10943.7|10941.7|60
1701690000000|2023-12-04 11:40:00|10945.7|10943.7|10946.7|10944.7|10946.7|10944.7|10945.2|10943.2|145
1701690300000|2023-12-04 11:45:00|10947.2|10945.2|10944.7|10942.7|10947.7|10945.7|10943.7|10941.7|101
1701690600000|2023-12-04 11:50:00|10945.7|10943.7|10944.7|10942.7|10945.7|10943.7|10939.7|10937.7|257
1701690900000|2023-12-04 11:55:00|10944.2|10942.2|10938.7|10936.7|10944.2|10942.2|10938.7|10936.7|328
1701691200000|2023-12-04 12:00:00|10938.2|10936.2|10933.7|10931.7|10939.7|10937.7|10933.7|10931.7|88
1701691500000|2023-12-04 12:05:00|10932.7|10930.7|10935.7|10933.7|10937.2|10935.2|10931.7|10929.7|54
1701691800000|2023-12-04 12:10:00|10936.2|10934.2|10929.7|10927.7|10936.7|10934.7|10929.7|10927.7|236
1701692100000|2023-12-04 12:15:00|10930.2|10928.2|10930.7|10928.7|10931.7|10929.7|10928.7|10926.7|75
1701692400000|2023-12-04 12:20:00|10930.2|10928.2|10932.7|10930.7|10932.7|10930.7|10929.7|10927.7|99
1701692700000|2023-12-04 12:25:00|10932.2|10930.2|10930.2|10928.2|10933.7|10931.7|10929.2|10927.2|70
1701693000000|2023-12-04 12:30:00|10930.7|10928.7|10933.7|10931.7|10935.2|10933.2|10929.7|10927.7|93
1701693300000|2023-12-04 12:35:00|10934.7|10932.7|10933.7|10931.7|10935.7|10933.7|10931.7|10929.7|66
1701693600000|2023-12-04 12:40:00|10934.6|10932.6|10930.6|10928.6|10935.6|10933.6|10928.6|10926.6|85
1701693900000|2023-12-04 12:45:00|10931.6|10929.6|10931.6|10929.6|10932.6|10930.6|10928.6|10926.6|121
1701694200000|2023-12-04 12:50:00|10931.1|10929.1|10924.6|10922.6|10931.1|10929.1|10924.1|10922.1|136
1701694500000|2023-12-04 12:55:00|10925.6|10923.6|10925.6|10923.6|10929.6|10927.6|10924.6|10922.6|65
1701694800000|2023-12-04 13:00:00|10925.1|10923.1|10921.1|10919.1|10925.1|10923.1|10920.6|10918.6|73
1701695100000|2023-12-04 13:05:00|10920.6|10918.6|10917.1|10915.1|10921.1|10919.1|10913.6|10911.6|137
1701695400000|2023-12-04 13:10:00|10916.6|10914.6|10922.1|10920.1|10923.1|10921.1|10916.6|10914.6|72
1701695700000|2023-12-04 13:15:00|10921.6|10919.6|10926.6|10924.6|10926.6|10924.6|10921.6|10919.6|157
1701696000000|2023-12-04 13:20:00|10927.1|10925.1|10928.6|10926.6|10928.6|10926.6|10923.1|10921.1|168
1701696300000|2023-12-04 13:25:00|10929.1|10927.1|10924.6|10922.6|10929.6|10927.6|10922.6|10920.6|154
1701696600000|2023-12-04 13:30:00|10924.1|10922.1|10921.6|10919.6|10924.6|10922.6|10919.6|10917.6|87
1701696900000|2023-12-04 13:35:00|10921.1|10919.1|10915.6|10913.6|10921.6|10919.6|10913.6|10911.6|95
1701697200000|2023-12-04 13:40:00|10915.1|10913.1|10919.6|10917.6|10923.6|10921.6|10915.1|10913.1|150
1701697500000|2023-12-04 13:45:00|10919.1|10917.1|10922.6|10920.6|10923.1|10921.1|10918.6|10916.6|61
1701697800000|2023-12-04 13:50:00|10923.1|10921.1|10923.6|10921.6|10925.6|10923.6|10921.6|10919.6|76
1701698100000|2023-12-04 13:55:00|10923.1|10921.1|10924.6|10922.6|10926.1|10924.1|10921.6|10919.6|52
1701698400000|2023-12-04 14:00:00|10925.6|10923.6|10927.6|10925.6|10928.1|10926.1|10923.1|10921.1|152
1701698700000|2023-12-04 14:05:00|10928.1|10926.1|10924.6|10922.6|10930.1|10928.1|10922.6|10920.6|70
1701699000000|2023-12-04 14:10:00|10924.1|10922.1|10923.6|10921.6|10927.1|10925.1|10922.6|10920.6|60
1701699300000|2023-12-04 14:15:00|10924.1|10922.1|10926.6|10924.6|10930.6|10928.6|10923.6|10921.6|79
1701699600000|2023-12-04 14:20:00|10926.1|10924.1|10930.6|10928.6|10931.6|10929.6|10925.1|10923.1|142
1701699900000|2023-12-04 14:25:00|10931.1|10929.1|10933.6|10931.6|10933.6|10931.6|10929.6|10927.6|132
1701700200000|2023-12-04 14:30:00|10932.6|10930.6|10946.1|10944.1|10954.6|10952.6|10932.6|10930.6|586
1701700500000|2023-12-04 14:35:00|10946.6|10944.6|10944.6|10942.6|10949.1|10947.1|10941.1|10939.1|227
1701700800000|2023-12-04 14:40:00|10943.6|10941.6|10947.1|10945.1|10949.6|10947.6|10941.1|10939.1|99
1701701100000|2023-12-04 14:45:00|10947.6|10945.6|10954.1|10952.1|10955.1|10953.1|10947.6|10945.6|163
1701701400000|2023-12-04 14:50:00|10953.6|10951.6|10946.1|10944.1|10953.6|10951.6|10942.6|10940.6|220
1701701700000|2023-12-04 14:55:00|10945.6|10943.6|10945.1|10943.1|10947.1|10945.1|10941.6|10939.6|144
1701702000000|2023-12-04 15:00:00|10945.6|10943.6|10939.6|10937.6|10946.1|10944.1|10936.6|10934.6|274
1701702300000|2023-12-04 15:05:00|10940.6|10938.6|10940.6|10938.6|10941.6|10939.6|10936.6|10934.6|181
1701702600000|2023-12-04 15:10:00|10940.3|10938.3|10947.3|10945.3|10947.3|10945.3|10939.8|10937.8|151
1701702900000|2023-12-04 15:15:00|10946.8|10944.8|10946.8|10944.8|10946.8|10944.8|10941.8|10939.8|123
1701703200000|2023-12-04 15:20:00|10947.3|10945.3|10941.3|10939.3|10949.8|10947.8|10940.3|10938.3|181
1701703500000|2023-12-04 15:25:00|10941.8|10939.8|10941.3|10939.3|10945.8|10943.8|10941.3|10939.3|322
1701703800000|2023-12-04 15:30:00|10941.8|10939.8|10940.3|10938.3|10943.3|10941.3|10938.3|10936.3|284
1701704100000|2023-12-04 15:35:00|10939.3|10937.3|10937.3|10935.3|10941.3|10939.3|10936.3|10934.3|138
1701704400000|2023-12-04 15:40:00|10936.8|10934.8|10934.8|10932.8|10938.3|10936.3|10933.3|10931.3|242
1701704700000|2023-12-04 15:45:00|10934.3|10932.3|10938.3|10936.3|10940.3|10938.3|10933.3|10931.3|223
1701705000000|2023-12-04 15:50:00|10938.8|10936.8|10936.8|10934.8|10939.3|10937.3|10935.3|10933.3|121
1701705300000|2023-12-04 15:55:00|10936.3|10934.3|10933.3|10931.3|10938.8|10936.8|10931.3|10929.3|131
1701705600000|2023-12-04 16:00:00|10932.8|10930.8|10935.3|10933.3|10936.3|10934.3|10931.8|10929.8|325
1701705900000|2023-12-04 16:05:00|10935.8|10933.8|10937.3|10935.3|10942.3|10940.3|10935.8|10933.8|305
1701706200000|2023-12-04 16:10:00|10937.8|10935.8|10936.3|10934.3|10938.3|10936.3|10934.3|10932.3|270
1701706500000|2023-12-04 16:15:00|10935.8|10933.8|10943.3|10941.3|10944.8|10942.8|10935.8|10933.8|734
1701706800000|2023-12-04 16:20:00|10944.3|10942.3|10948.3|10946.3|10949.3|10947.3|10941.3|10939.3|886
1701707100000|2023-12-04 16:25:00|10948.8|10946.8|10951.3|10949.3|10952.3|10950.3|10945.8|10943.8|2008
1701707400000|2023-12-04 16:30:00|10952.3|10950.3|10949.8|10947.8|10955.3|10953.3|10948.3|10946.3|1543
1701707700000|2023-12-04 16:35:00|10950.3|10948.3|10953.3|10951.3|10953.3|10951.3|10948.3|10946.3|320
1701708000000|2023-12-04 16:40:00|10952.8|10950.8|10957.3|10955.3|10958.3|10956.3|10952.3|10950.3|161
1701708300000|2023-12-04 16:45:00|10957.8|10955.8|10958.3|10956.3|10960.3|10958.3|10957.8|10955.8|61
1701708600000|2023-12-04 16:50:00|10958.8|10956.8|10958.3|10956.3|10959.8|10957.8|10958.3|10956.3|21
1701708900000|2023-12-04 16:55:00|10958.8|10956.8|10963.3|10961.3|10964.3|10962.3|10958.3|10956.3|94
1701709200000|2023-12-04 17:00:00|10962.8|10960.8|10964.3|10962.3|10964.3|10962.3|10960.3|10958.3|30
1701709500000|2023-12-04 17:05:00|10963.8|10961.8|10965.3|10963.3|10966.3|10964.3|10962.8|10960.8|31
1701709800000|2023-12-04 17:10:00|10964.8|10962.8|10966.3|10964.3|10966.3|10964.3|10963.3|10961.3|23
1701710100000|2023-12-04 17:15:00|10966.8|10964.8|10965.3|10963.3|10967.3|10965.3|10962.8|10960.8|54
1701710400000|2023-12-04 17:20:00|10964.3|10962.3|10964.8|10962.8|10965.8|10963.8|10964.3|10962.3|17
1701710700000|2023-12-04 17:25:00|10965.3|10963.3|10966.3|10964.3|10970.3|10968.3|10965.3|10963.3|71
1701711000000|2023-12-04 17:30:00|10966.8|10964.8|10968.3|10966.3|10968.3|10966.3|10964.8|10962.8|6
1701711300000|2023-12-04 17:35:00|10967.8|10965.8|10963.8|10961.8|10968.8|10966.8|10963.3|10961.3|46
1701711600000|2023-12-04 17:40:00|10964.3|10962.3|10964.3|10962.3|10965.3|10963.3|10961.8|10959.8|33
1701711900000|2023-12-04 17:45:00|10964.8|10962.8|10963.3|10961.3|10965.3|10963.3|10962.3|10960.3|68
1701712200000|2023-12-04 17:50:00|10962.8|10960.8|10963.3|10961.3|10964.8|10962.8|10962.3|10960.3|8
1701712500000|2023-12-04 17:55:00|10963.8|10961.8|10964.8|10962.8|10965.8|10963.8|10963.3|10961.3|14
1701712800000|2023-12-04 18:00:00|10964.3|10962.3|10961.3|10959.3|10964.3|10962.3|10960.8|10958.8|35
1701713100000|2023-12-04 18:05:00|10960.8|10958.8|10960.8|10958.8|10961.8|10959.8|10960.3|10958.3|29
1701713400000|2023-12-04 18:10:00|10960.3|10958.3|10961.3|10959.3|10962.8|10960.8|10959.8|10957.8|18
1701713700000|2023-12-04 18:15:00|10961.8|10959.8|10964.3|10962.3|10964.3|10962.3|10960.8|10958.8|13
1701714000000|2023-12-04 18:20:00|10963.8|10961.8|10960.8|10958.8|10964.3|10962.3|10960.3|10958.3|53
1701714300000|2023-12-04 18:25:00|10961.3|10959.3|10960.3|10958.3|10961.8|10959.8|10958.8|10956.8|9
1701714600000|2023-12-04 18:30:00|10959.8|10957.8|10960.8|10958.8|10961.8|10959.8|10958.3|10956.3|20
1701714900000|2023-12-04 18:35:00|10961.3|10959.3|10960.3|10958.3|10962.3|10960.3|10960.3|10958.3|6
1701715200000|2023-12-04 18:40:00|10961.3|10959.3|10960.8|10958.8|10961.3|10959.3|10959.3|10957.3|3
1701715500000|2023-12-04 18:45:00|10961.3|10959.3|10960.8|10958.8|10962.3|10960.3|10960.3|10958.3|4
1701715800000|2023-12-04 18:50:00|10961.3|10959.3|10960.3|10958.3|10961.3|10959.3|10960.3|10958.3|5
1701716100000|2023-12-04 18:55:00|10960.8|10958.8|10960.3|10958.3|10960.8|10958.8|10960.3|10958.3|5
1701716400000|2023-12-04 19:00:00|10960.8|10958.8|10960.3|10958.3|10962.3|10960.3|10959.8|10957.8|35
1701716700000|2023-12-04 19:05:00|10960.8|10958.8|10960.3|10958.3|10961.3|10959.3|10958.8|10956.8|13
1701717000000|2023-12-04 19:10:00|10960.8|10958.8|10963.3|10961.3|10963.8|10961.8|10960.8|10958.8|5
1701717300000|2023-12-04 19:15:00|10962.8|10960.8|10962.3|10960.3|10963.3|10961.3|10962.3|10960.3|6
1701717600000|2023-12-04 19:20:00|10962.8|10960.8|10959.8|10957.8|10963.3|10961.3|10959.8|10957.8|7
1701717900000|2023-12-04 19:25:00|10960.3|10958.3|10961.8|10959.8|10961.8|10959.8|10959.8|10957.8|6
1701718200000|2023-12-04 19:30:00|10962.3|10960.3|10961.8|10959.8|10963.3|10961.3|10959.8|10957.8|9
1701718500000|2023-12-04 19:35:00|10962.3|10960.3|10961.8|10959.8|10964.3|10962.3|10961.8|10959.8|6
1701718800000|2023-12-04 19:40:00|10961.3|10959.3|10964.8|10962.8|10964.8|10962.8|10961.3|10959.3|9
1701719100000|2023-12-04 19:45:00|10965.3|10963.3|10964.8|10962.8|10965.8|10963.8|10964.3|10962.3|10
1701719400000|2023-12-04 19:50:00|10965.3|10963.3|10964.8|10962.8|10965.3|10963.3|10963.8|10961.8|8
1701719700000|2023-12-04 19:55:00|10965.3|10963.3|10963.3|10961.3|10967.8|10965.8|10963.3|10961.3|20
1701720000000|2023-12-04 20:00:00|10963.8|10961.8|10963.8|10961.8|10965.8|10963.8|10962.8|10960.8|12
1701720300000|2023-12-04 20:05:00|10964.3|10962.3|10963.8|10961.8|10965.3|10963.3|10963.8|10961.8|6
1701720600000|2023-12-04 20:10:00|10963.3|10961.3|10963.8|10961.8|10965.8|10963.8|10962.8|10960.8|8
1701720900000|2023-12-04 20:15:00|10964.3|10962.3|10966.3|10964.3|10966.3|10964.3|10962.8|10960.8|7
1701721200000|2023-12-04 20:20:00|10966.8|10964.8|10964.8|10962.8|10967.3|10965.3|10964.8|10962.8|11
1701721500000|2023-12-04 20:25:00|10965.3|10963.3|10967.3|10965.3|10967.3|10965.3|10964.8|10962.8|13
1701721800000|2023-12-04 20:30:00|10966.8|10964.8|10966.8|10964.8|10966.8|10964.8|10963.8|10961.8|21
1701722100000|2023-12-04 20:35:00|10966.3|10964.3|10966.3|10964.3|10966.8|10964.8|10964.8|10962.8|10
1701722400000|2023-12-04 20:40:00|10966.8|10964.8|10967.8|10965.8|10968.3|10966.3|10966.3|10964.3|22
1701722700000|2023-12-04 20:45:00|10967.3|10965.3|10968.3|10966.3|10968.8|10966.8|10967.3|10965.3|58
1701723000000|2023-12-04 20:50:00|10968.8|10966.8|10970.3|10968.3|10972.3|10970.3|10968.3|10966.3|86
1701723300000|2023-12-04 20:55:00|10971.8|10969.8|10977|10971|10977|10973.3|10968.3|10966.3|85
1701723600000|2023-12-04 21:00:00|10977.7|10971.7|10973.4|10967.4|10978|10972|10971.9|10965.9|0
1701723900000|2023-12-04 21:05:00|10973|10967|10971.9|10965.9|10973|10967|10971.9|10965.9|0
1701724200000|2023-12-04 21:10:00|10971.6|10965.6|10971.9|10965.9|10972.7|10966.7|10971.6|10965.6|0
1701724500000|2023-12-04 21:15:00|10971.8|10965.8|10971.9|10965.9|10972.7|10966.7|10971.2|10965.2|0
1701724800000|2023-12-04 21:20:00|10972|10966|10971.9|10965.9|10973|10967|10971.9|10965.9|0
1701725100000|2023-12-04 21:25:00|10972|10966|10971.9|10965.9|10972.7|10966.7|10971.9|10965.9|0
1701725400000|2023-12-04 21:30:00|10971.6|10965.6|10970.9|10964.9|10971.6|10965.6|10970.9|10964.9|0
1701725700000|2023-12-04 21:35:00|10970.6|10964.6|10970.9|10964.9|10970.9|10964.9|10970.2|10964.2|0
1701726000000|2023-12-04 21:40:00|10970.5|10964.5|10971.6|10965.6|10971.9|10965.9|10970.5|10964.5|0
1701726300000|2023-12-04 21:45:00|10971.4|10965.4|10970.5|10964.5|10971.6|10965.6|10970.5|10964.5|0
1701726600000|2023-12-04 21:50:00|10970.9|10964.9|10970.9|10964.9|10970.9|10964.9|10970.5|10964.5|0
1701726900000|2023-12-04 21:55:00|10971.2|10965.2|10971.5|10965.5|10971.9|10965.9|10970.2|10964.2|0
1701727200000|2023-12-04 22:00:00|10971.2|10965.2|10970.6|10964.6|10971.5|10965.5|10970.6|10964.6|0
1701727500000|2023-12-04 22:05:00|10970.5|10964.5|10970.6|10964.6|10970.6|10964.6|10970.5|10964.5|0
1701727800000|2023-12-04 22:10:00|10970.5|10964.5|10970.6|10964.6|10970.6|10964.6|10970.5|10964.5|0
1701728100000|2023-12-04 22:15:00|10971.4|10965.4|10971.7|10965.7|10971.7|10965.7|10971.1|10965.1|0
1701728400000|2023-12-04 22:20:00|10971.6|10965.6|10971.2|10965.2|10971.6|10965.6|10970.8|10964.8|0
1701728700000|2023-12-04 22:25:00|10971.1|10965.1|10971.1|10965.1|10971.1|10965.1|10971.1|10965.1|0
1701729300000|2023-12-04 22:35:00|10971.5|10965.5|10971.4|10965.4|10971.7|10965.7|10971.1|10965.1|0
1701729600000|2023-12-04 22:40:00|10971.2|10965.2|10971.2|10965.2|10971.4|10965.4|10970.8|10964.8|0
1701729900000|2023-12-04 22:45:00|10969.7|10963.7|10970.6|10964.6|10970.8|10964.8|10969.7|10963.7|0
1701730200000|2023-12-04 22:50:00|10970.5|10964.5|10970.5|10964.5|10970.5|10964.5|10970.5|10964.5|0
1701730500000|2023-12-04 22:55:00|10970.6|10964.6|10970.8|10964.8|10970.8|10964.8|10970.5|10964.5|0
1701730800000|2023-12-04 23:00:00|10971.7|10965.7|10969.3|10963.3|10972|10966|10969|10963|0
1701731100000|2023-12-04 23:05:00|10969.6|10963.6|10970.8|10964.8|10970.8|10964.8|10969.3|10963.3|0
1701731400000|2023-12-04 23:10:00|10970.3|10964.3|10970|10964|10970.8|10964.8|10969.3|10963.3|0
1701731700000|2023-12-04 23:15:00|10969.6|10963.6|10969|10963|10969.6|10963.6|10968.2|10962.2|0
1701732000000|2023-12-04 23:20:00|10968.5|10962.5|10968.2|10962.2|10969|10963|10967.8|10961.8|0
1701732300000|2023-12-04 23:25:00|10967.8|10961.8|10968.2|10962.2|10968.2|10962.2|10967.5|10961.5|0
1701732600000|2023-12-04 23:30:00|10968.5|10962.5|10966.5|10960.5|10968.5|10962.5|10965.7|10959.7|0
1701732900000|2023-12-04 23:35:00|10966.8|10960.8|10965.7|10959.7|10966.8|10960.8|10965.7|10959.7|0
1701733200000|2023-12-04 23:40:00|10966|10960|10965.7|10959.7|10966.5|10960.5|10965.7|10959.7|0
1701733500000|2023-12-04 23:45:00|10965.3|10959.3|10966|10960|10966|10960|10965.3|10959.3|0
1701733800000|2023-12-04 23:50:00|10965.7|10959.7|10966.5|10960.5|10966.5|10960.5|10965.3|10959.3|0
1701734100000|2023-12-04 23:55:00|10966.8|10960.8|10966.8|10960.8|10966.8|10960.8|10966.8|10960.8|0
1701734400000|2023-12-05 00:00:00|10967.1|10961.1|10967.5|10961.5|10967.8|10961.8|10966.8|10960.8|0
1701734700000|2023-12-05 00:05:00|10967.1|10961.1|10967.1|10961.1|10967.5|10961.5|10966.8|10960.8|0
1701735000000|2023-12-05 00:10:00|10967.5|10961.5|10967.1|10961.1|10967.5|10961.5|10966.8|10960.8|0
1701735300000|2023-12-05 00:15:00|10967|10961|10965.7|10959.7|10968.6|10962.6|10965.7|10959.7|0
1701735600000|2023-12-05 00:20:00|10967.2|10961.2|10965.7|10959.7|10967.2|10961.2|10965.7|10959.7|0
1701735900000|2023-12-05 00:25:00|10964.3|10958.3|10965.7|10959.7|10965.7|10959.7|10964.3|10958.3|0
1701736200000|2023-12-05 00:30:00|10964.3|10958.3|10964.3|10958.3|10965|10959|10964.3|10958.3|0
1701737100000|2023-12-05 00:45:00|10965.8|10959.8|10964.3|10958.3|10965.8|10959.8|10964.3|10958.3|0
1701737400000|2023-12-05 00:50:00|10963.6|10957.6|10962.9|10956.9|10963.6|10957.6|10962.8|10956.8|0
1701737700000|2023-12-05 00:55:00|10962.8|10956.8|10961.4|10955.4|10962.8|10956.8|10961.4|10955.4|0
1701738000000|2023-12-05 01:00:00|10962.8|10956.8|10963.7|10957.7|10965.2|10959.2|10961.3|10955.3|0
1701738300000|2023-12-05 01:05:00|10963.8|10957.8|10963.8|10957.8|10966.6|10960.6|10963.7|10957.7|0
1701738600000|2023-12-05 01:10:00|10963.7|10957.7|10963.7|10957.7|10965.2|10959.2|10963.7|10957.7|0
1701738900000|2023-12-05 01:15:00|10962.3|10956.3|10962.2|10956.2|10963.7|10957.7|10962.2|10956.2|0
1701739200000|2023-12-05 01:20:00|10963.7|10957.7|10963.6|10957.6|10966.6|10960.6|10963.6|10957.6|0
1701739500000|2023-12-05 01:25:00|10963.7|10957.7|10963.6|10957.6|10965.1|10959.1|10963.6|10957.6|0
1701739800000|2023-12-05 01:30:00|10962.2|10956.2|10960.8|10954.8|10962.2|10956.2|10960.7|10954.7|0
1701740100000|2023-12-05 01:35:00|10960.7|10954.7|10959.3|10953.3|10960.8|10954.8|10957.8|10951.8|0
1701740400000|2023-12-05 01:40:00|10957.8|10951.8|10957.9|10951.9|10959.3|10953.3|10957.8|10951.8|0
1701740700000|2023-12-05 01:45:00|10959.3|10953.3|10959.4|10953.4|10960.8|10954.8|10959.3|10953.3|0
1701741000000|2023-12-05 01:50:00|10960.8|10954.8|10960.8|10954.8|10960.9|10954.9|10959.4|10953.4|0
1701741300000|2023-12-05 01:55:00|10960.9|10954.9|10959.4|10953.4|10962.3|10956.3|10959.4|10953.4|0
1701741900000|2023-12-05 02:05:00|10959.3|10953.3|10959.3|10953.3|10959.4|10953.4|10957.9|10951.9|0
1701742200000|2023-12-05 02:10:00|10957.9|10951.9|10957.9|10951.9|10959.3|10953.3|10957.9|10951.9|0
1701742500000|2023-12-05 02:15:00|10959.3|10953.3|10959.3|10953.3|10959.4|10953.4|10959.3|10953.3|0
1701742800000|2023-12-05 02:20:00|10959.4|10953.4|10957.9|10951.9|10959.4|10953.4|10957.9|10951.9|0
1701743400000|2023-12-05 02:30:00|10957.8|10951.8|10957.9|10951.9|10957.9|10951.9|10957.8|10951.8|0
1701743700000|2023-12-05 02:35:00|10957.8|10951.8|10956.4|10950.4|10957.9|10951.9|10956.4|10950.4|0
1701744000000|2023-12-05 02:40:00|10957.8|10951.8|10957.9|10951.9|10957.9|10951.9|10957.8|10951.8|0
1701744300000|2023-12-05 02:45:00|10959.3|10953.3|10957.9|10951.9|10959.3|10953.3|10957.9|10951.9|0
1701744600000|2023-12-05 02:50:00|10959.4|10953.4|10957.9|10951.9|10959.4|10953.4|10956.5|10950.5|0
1701744900000|2023-12-05 02:55:00|10956.5|10950.5|10957.9|10951.9|10957.9|10951.9|10956.5|10950.5|0
1701745200000|2023-12-05 03:00:00|10959.4|10953.4|10959.4|10953.4|10959.4|10953.4|10959.4|10953.4|0
1701745800000|2023-12-05 03:10:00|10959.6|10953.6|10959.6|10953.6|10959.7|10953.7|10959.6|10953.6|0
1701746100000|2023-12-05 03:15:00|10961.1|10955.1|10961.1|10955.1|10961.1|10955.1|10961.1|10955.1|0
1701746700000|2023-12-05 03:25:00|10962.6|10956.6|10962.6|10956.6|10962.6|10956.6|10962.5|10956.5|0
1701747000000|2023-12-05 03:30:00|10962.5|10956.5|10962.5|10956.5|10962.6|10956.6|10962.5|10956.5|0
1701747600000|2023-12-05 03:40:00|10961.1|10955.1|10961|10955|10962.5|10956.5|10961|10955|0
1701747900000|2023-12-05 03:45:00|10961.1|10955.1|10961.1|10955.1|10961.1|10955.1|10961|10955|0
1701748500000|2023-12-05 03:55:00|10962.5|10956.5|10964|10958|10964|10958|10961.8|10955.8|0
1701748800000|2023-12-05 04:00:00|10962.6|10956.6|10963.1|10957.1|10964.6|10958.6|10962.6|10956.6|0
1701749400000|2023-12-05 04:10:00|10964.5|10958.5|10966|10960|10966|10960|10964.5|10958.5|0
1701749700000|2023-12-05 04:15:00|10964.5|10958.5|10964.5|10958.5|10964.5|10958.5|10964.5|10958.5|0
1701750000000|2023-12-05 04:20:00|10963.8|10957.8|10964.5|10958.5|10964.5|10958.5|10963.8|10957.8|0
1701750600000|2023-12-05 04:30:00|10963.1|10957.1|10963.1|10957.1|10963.1|10957.1|10961.6|10955.6|0
1701750900000|2023-12-05 04:35:00|10961.6|10955.6|10961.6|10955.6|10961.6|10955.6|10961.6|10955.6|0
1701751500000|2023-12-05 04:45:00|10960.1|10954.1|10960.1|10954.1|10960.2|10954.2|10958.7|10952.7|0
1701751800000|2023-12-05 04:50:00|10960.2|10954.2|10960.2|10954.2|10960.2|10954.2|10960.1|10954.1|0
1701752100000|2023-12-05 04:55:00|10960.1|10954.1|10960.1|10954.1|10960.2|10954.2|10960.1|10954.1|0
1701752400000|2023-12-05 05:00:00|10961.6|10955.6|10960.1|10954.1|10961.6|10955.6|10960.1|10954.1|0
1701752700000|2023-12-05 05:05:00|10960.2|10954.2|10960.1|10954.1|10960.2|10954.2|10960.1|10954.1|0
1701753000000|2023-12-05 05:10:00|10960.2|10954.2|10960.1|10954.1|10961.6|10955.6|10958.7|10952.7|0
1701753300000|2023-12-05 05:15:00|10961.6|10955.6|10961.6|10955.6|10961.6|10955.6|10961.6|10955.6|0
1701753600000|2023-12-05 05:20:00|10961.5|10955.5|10961.5|10955.5|10963|10957|10961.5|10955.5|0
1701753900000|2023-12-05 05:25:00|10961.6|10955.6|10963|10957|10964.5|10958.5|10961.5|10955.5|0
1701754200000|2023-12-05 05:30:00|10964.5|10958.5|10961.6|10955.6|10964.5|10958.5|10961.6|10955.6|0
1701754500000|2023-12-05 05:35:00|10963|10957|10963|10957|10963|10957|10963|10957|0
1701754800000|2023-12-05 05:40:00|10964.5|10958.5|10963|10957|10964.5|10958.5|10963|10957|0
1701755100000|2023-12-05 05:45:00|10964.5|10958.5|10963|10957|10964.5|10958.5|10963|10957|0
1701755400000|2023-12-05 05:50:00|10961.6|10955.6|10961.6|10955.6|10961.6|10955.6|10961.6|10955.6|0
1701755700000|2023-12-05 05:55:00|10963|10957|10963|10957|10963|10957|10963|10957|0
1701756000000|2023-12-05 06:00:00|10961.6|10955.6|10961.6|10955.6|10963|10957|10961.5|10955.5|0
1701756300000|2023-12-05 06:05:00|10963|10957|10961.5|10955.5|10963|10957|10961.5|10955.5|0
1701756600000|2023-12-05 06:10:00|10961.6|10955.6|10960.1|10954.1|10963|10957|10960.1|10954.1|0
1701756900000|2023-12-05 06:15:00|10961.6|10955.6|10960.1|10954.1|10961.6|10955.6|10960.1|10954.1|0
1701757200000|2023-12-05 06:20:00|10961.5|10955.5|10958.7|10952.7|10961.5|10955.5|10958.7|10952.7|0
1701757500000|2023-12-05 06:25:00|10958.6|10952.6|10957.2|10951.2|10958.7|10952.7|10957.2|10951.2|0
1701757800000|2023-12-05 06:30:00|10957.1|10951.1|10957.2|10951.2|10958.6|10952.6|10957.1|10951.1|0
1701758100000|2023-12-05 06:35:00|10958.6|10952.6|10954.2|10948.2|10958.6|10952.6|10952.8|10946.8|0
1701758400000|2023-12-05 06:40:00|10952.8|10946.8|10951.3|10945.3|10954.2|10948.2|10951.3|10945.3|0
1701758700000|2023-12-05 06:45:00|10952.7|10946.7|10952.8|10946.8|10954.2|10948.2|10949.8|10943.8|0
1701759000000|2023-12-05 06:50:00|10953.5|10947.5|10948.4|10942.4|10954.2|10948.2|10948.4|10942.4|0
1701759300000|2023-12-05 06:55:00|10949.8|10943.8|10946.9|10940.9|10949.8|10943.8|10946.9|10940.9|0
1701759600000|2023-12-05 07:00:00|10954.8|10952.8|10952.8|10950.8|10956.8|10954.8|10947.8|10945.8|115
1701759900000|2023-12-05 07:05:00|10952.3|10950.3|10949.3|10947.3|10953.8|10951.8|10946.8|10944.8|72
1701760200000|2023-12-05 07:10:00|10948.8|10946.8|10952.8|10950.8|10952.8|10950.8|10948.3|10946.3|47
1701760500000|2023-12-05 07:15:00|10953.3|10951.3|10952.8|10950.8|10954.3|10952.3|10949.8|10947.8|17
1701760800000|2023-12-05 07:20:00|10952.3|10950.3|10951.3|10949.3|10956.3|10954.3|10951.3|10949.3|41
1701761100000|2023-12-05 07:25:00|10951.8|10949.8|10951.8|10949.8|10952.8|10950.8|10946.3|10944.3|71
1701761400000|2023-12-05 07:30:00|10952.8|10950.8|10956.8|10954.8|10956.8|10954.8|10952.8|10950.8|78
1701761700000|2023-12-05 07:35:00|10957.3|10955.3|10954.8|10952.8|10958.8|10956.8|10953.8|10951.8|102
1701762000000|2023-12-05 07:40:00|10954.3|10952.3|10957.3|10955.3|10957.3|10955.3|10953.3|10951.3|50
1701762300000|2023-12-05 07:45:00|10955.8|10953.8|10960.8|10958.8|10960.8|10958.8|10953.3|10951.3|46
1701762600000|2023-12-05 07:50:00|10960.3|10958.3|10959.3|10957.3|10960.8|10958.8|10957.3|10955.3|53
1701762900000|2023-12-05 07:55:00|10958.8|10956.8|10950.8|10948.8|10960.8|10958.8|10949.8|10947.8|216
1701763200000|2023-12-05 08:00:00|10951.8|10949.8|10929.8|10927.8|10954.8|10952.8|10927.8|10925.8|1278
1701763500000|2023-12-05 08:05:00|10928.8|10926.8|10940.3|10938.3|10940.8|10938.8|10926.3|10924.3|398
1701763800000|2023-12-05 08:10:00|10939.8|10937.8|10945.8|10943.8|10946.3|10944.3|10933.8|10931.8|196
1701764100000|2023-12-05 08:15:00|10946.8|10944.8|10957.3|10955.3|10959.3|10957.3|10943.8|10941.8|173
1701764400000|2023-12-05 08:20:00|10957.8|10955.8|10953.3|10951.3|10957.8|10955.8|10951.3|10949.3|231
1701764700000|2023-12-05 08:25:00|10952.8|10950.8|10945.3|10943.3|10955.3|10953.3|10942.8|10940.8|266
1701765000000|2023-12-05 08:30:00|10944.8|10942.8|10947.8|10945.8|10951.3|10949.3|10942.3|10940.3|262
1701765300000|2023-12-05 08:35:00|10947.3|10945.3|10944.3|10942.3|10948.8|10946.8|10940.3|10938.3|125
1701765600000|2023-12-05 08:40:00|10944.1|10942.1|10936.1|10934.1|10945.6|10943.6|10936.1|10934.1|145
1701765900000|2023-12-05 08:45:00|10935.1|10933.1|10927.1|10925.1|10935.1|10933.1|10925.6|10923.6|169
1701766200000|2023-12-05 08:50:00|10927.6|10925.6|10921.1|10919.1|10929.6|10927.6|10920.1|10918.1|175
1701766500000|2023-12-05 08:55:00|10921.6|10919.6|10933.6|10931.6|10934.1|10932.1|10921.1|10919.1|157
1701766800000|2023-12-05 09:00:00|10933.1|10931.1|10937.6|10935.6|10940.6|10938.6|10931.6|10929.6|1181
1701767100000|2023-12-05 09:05:00|10937.1|10935.1|10945.6|10943.6|10946.1|10944.1|10933.6|10931.6|125
1701767400000|2023-12-05 09:10:00|10945.1|10943.1|10959.6|10957.6|10959.6|10957.6|10945.1|10943.1|187
1701767700000|2023-12-05 09:15:00|10959.1|10957.1|10962.1|10960.1|10963.1|10961.1|10956.1|10954.1|218
1701768000000|2023-12-05 09:20:00|10962.6|10960.6|10963.6|10961.6|10965.6|10963.6|10960.1|10958.1|377
1701768300000|2023-12-05 09:25:00|10964.1|10962.1|10963.1|10961.1|10964.6|10962.6|10960.1|10958.1|183
1701768600000|2023-12-05 09:30:00|10963.6|10961.6|10969.1|10967.1|10969.1|10967.1|10961.1|10959.1|175
1701768900000|2023-12-05 09:35:00|10969.6|10967.6|10969.1|10967.1|10974.1|10972.1|10965.6|10963.6|173
1701769200000|2023-12-05 09:40:00|10969.6|10967.6|10977.6|10975.6|10978.1|10976.1|10968.1|10966.1|89
1701769500000|2023-12-05 09:45:00|10977.1|10975.1|10972.6|10970.6|10978.6|10976.6|10971.6|10969.6|127
1701769800000|2023-12-05 09:50:00|10972.1|10970.1|10969.1|10967.1|10973.1|10971.1|10967.1|10965.1|265
1701770100000|2023-12-05 09:55:00|10968.1|10966.1|10965.6|10963.6|10970.1|10968.1|10963.1|10961.1|125
1701770400000|2023-12-05 10:00:00|10965.1|10963.1|10955.1|10953.1|10965.1|10963.1|10953.1|10951.1|355
1701770700000|2023-12-05 10:05:00|10954.6|10952.6|10952.1|10950.1|10955.1|10953.1|10948.6|10946.6|163
1701771000000|2023-12-05 10:10:00|10951.6|10949.6|10950.1|10948.1|10953.1|10951.1|10947.1|10945.1|110
1701771300000|2023-12-05 10:15:00|10949.6|10947.6|10953.1|10951.1|10954.6|10952.6|10949.1|10947.1|177
1701771600000|2023-12-05 10:20:00|10952.1|10950.1|10947.1|10945.1|10954.1|10952.1|10947.1|10945.1|87
1701771900000|2023-12-05 10:25:00|10946.6|10944.6|10949.1|10947.1|10951.1|10949.1|10945.1|10943.1|200
1701772200000|2023-12-05 10:30:00|10949.6|10947.6|10953.1|10951.1|10953.1|10951.1|10947.1|10945.1|266
1701772500000|2023-12-05 10:35:00|10953.6|10951.6|10948.6|10946.6|10954.1|10952.1|10948.1|10946.1|122
1701772800000|2023-12-05 10:40:00|10948.1|10946.1|10940.6|10938.6|10949.1|10947.1|10940.1|10938.1|189
1701773100000|2023-12-05 10:45:00|10940.1|10938.1|10934.1|10932.1|10942.1|10940.1|10932.1|10930.1|205
1701773400000|2023-12-05 10:50:00|10934.6|10932.6|10931.1|10929.1|10934.6|10932.6|10926.1|10924.1|123
1701773700000|2023-12-05 10:55:00|10930.6|10928.6|10936.1|10934.1|10937.1|10935.1|10925.1|10923.1|155
1701774000000|2023-12-05 11:00:00|10936.6|10934.6|10938.1|10936.1|10939.1|10937.1|10932.1|10930.1|175
1701774300000|2023-12-05 11:05:00|10937.6|10935.6|10946.6|10944.6|10947.1|10945.1|10937.1|10935.1|290
1701774600000|2023-12-05 11:10:00|10947.1|10945.1|10951.1|10949.1|10952.1|10950.1|10946.1|10944.1|199
1701774900000|2023-12-05 11:15:00|10951.6|10949.6|10945.6|10943.6|10952.6|10950.6|10945.1|10943.1|63
1701775200000|2023-12-05 11:20:00|10945.1|10943.1|10947.6|10945.6|10948.1|10946.1|10942.6|10940.6|60
1701775500000|2023-12-05 11:25:00|10947.1|10945.1|10946.6|10944.6|10948.6|10946.6|10945.1|10943.1|24
1701775800000|2023-12-05 11:30:00|10947.1|10945.1|10942.6|10940.6|10947.6|10945.6|10939.6|10937.6|56
1701776100000|2023-12-05 11:35:00|10943.1|10941.1|10948.1|10946.1|10948.1|10946.1|10942.6|10940.6|46
1701776400000|2023-12-05 11:40:00|10949.1|10947.1|10949.1|10947.1|10952.6|10950.6|10946.1|10944.1|92
1701776700000|2023-12-05 11:45:00|10950.1|10948.1|10953.1|10951.1|10955.1|10953.1|10949.6|10947.6|174
1701777000000|2023-12-05 11:50:00|10952.1|10950.1|10952.1|10950.1|10955.1|10953.1|10950.6|10948.6|69
1701777300000|2023-12-05 11:55:00|10951.6|10949.6|10954.1|10952.1|10955.1|10953.1|10951.1|10949.1|423
1701777600000|2023-12-05 12:00:00|10953.1|10951.1|10958.1|10956.1|10958.1|10956.1|10952.1|10950.1|206
1701777900000|2023-12-05 12:05:00|10957.6|10955.6|10959.6|10957.6|10959.6|10957.6|10957.6|10955.6|61
1701778200000|2023-12-05 12:10:00|10960.1|10958.1|10955.6|10953.6|10961.1|10959.1|10955.1|10953.1|63
1701778500000|2023-12-05 12:15:00|10955.1|10953.1|10958.6|10956.6|10961.1|10959.1|10955.1|10953.1|39
1701778800000|2023-12-05 12:20:00|10958.1|10956.1|10957.6|10955.6|10961.1|10959.1|10956.6|10954.6|61
1701779100000|2023-12-05 12:25:00|10957.1|10955.1|10958.6|10956.6|10961.1|10959.1|10955.1|10953.1|108
1701779400000|2023-12-05 12:30:00|10959.1|10957.1|10957.1|10955.1|10961.6|10959.6|10956.6|10954.6|41
1701779700000|2023-12-05 12:35:00|10956.6|10954.6|10955.1|10953.1|10961.6|10959.6|10955.1|10953.1|40
1701780000000|2023-12-05 12:40:00|10955.6|10953.6|10959.6|10957.6|10961.6|10959.6|10955.6|10953.6|48
1701780300000|2023-12-05 12:45:00|10959.1|10957.1|10966.6|10964.6|10966.6|10964.6|10958.6|10956.6|48
1701780600000|2023-12-05 12:50:00|10966.1|10964.1|10964.6|10962.6|10967.1|10965.1|10962.6|10960.6|89
1701780900000|2023-12-05 12:55:00|10964.1|10962.1|10967.1|10965.1|10968.6|10966.6|10964.1|10962.1|93
1701781200000|2023-12-05 13:00:00|10966.6|10964.6|10965.6|10963.6|10968.6|10966.6|10964.6|10962.6|171
1701781500000|2023-12-05 13:05:00|10966.6|10964.6|10966.1|10964.1|10967.6|10965.6|10963.6|10961.6|96
1701781800000|2023-12-05 13:10:00|10966.6|10964.6|10966.1|10964.1|10969.6|10967.6|10965.6|10963.6|139
1701782100000|2023-12-05 13:15:00|10965.6|10963.6|10961.6|10959.6|10967.6|10965.6|10960.6|10958.6|99
1701782400000|2023-12-05 13:20:00|10961.1|10959.1|10957.6|10955.6|10962.6|10960.6|10957.6|10955.6|114
1701782700000|2023-12-05 13:25:00|10958.1|10956.1|10954.6|10952.6|10958.1|10956.1|10954.1|10952.1|100
1701783000000|2023-12-05 13:30:00|10953.6|10951.6|10954.6|10952.6|10955.6|10953.6|10950.6|10948.6|152
1701783300000|2023-12-05 13:35:00|10955.6|10953.6|10950.6|10948.6|10955.6|10953.6|10946.1|10944.1|156
1701783600000|2023-12-05 13:40:00|10949.6|10947.6|10951.6|10949.6|10951.6|10949.6|10947.6|10945.6|187
1701783900000|2023-12-05 13:45:00|10950.6|10948.6|10950.6|10948.6|10952.6|10950.6|10948.6|10946.6|32
1701784200000|2023-12-05 13:50:00|10950.1|10948.1|10955.6|10953.6|10957.6|10955.6|10950.1|10948.1|80
1701784500000|2023-12-05 13:55:00|10956.1|10954.1|10946.6|10944.6|10957.1|10955.1|10946.6|10944.6|113
1701784800000|2023-12-05 14:00:00|10947.1|10945.1|10949.6|10947.6|10952.6|10950.6|10947.1|10945.1|186
1701785100000|2023-12-05 14:05:00|10950.1|10948.1|10947.6|10945.6|10950.1|10948.1|10945.1|10943.1|89
1701785400000|2023-12-05 14:10:00|10947.1|10945.1|10944.6|10942.6|10947.6|10945.6|10942.1|10940.1|93
1701785700000|2023-12-05 14:15:00|10943.6|10941.6|10948.6|10946.6|10950.6|10948.6|10943.6|10941.6|92
1701786000000|2023-12-05 14:20:00|10947.6|10945.6|10952.6|10950.6|10953.1|10951.1|10946.6|10944.6|118
1701786300000|2023-12-05 14:25:00|10950.6|10948.6|10959.6|10957.6|10959.6|10957.6|10950.6|10948.6|125
1701786600000|2023-12-05 14:30:00|10959.1|10957.1|10959.6|10957.6|10965.6|10963.6|10956.6|10954.6|413
1701786900000|2023-12-05 14:35:00|10959.1|10957.1|10950.6|10948.6|10961.6|10959.6|10946.6|10944.6|228
1701787200000|2023-12-05 14:40:00|10951.1|10949.1|10956.1|10954.1|10957.6|10955.6|10948.6|10946.6|401
1701787500000|2023-12-05 14:45:00|10955.6|10953.6|10953.6|10951.6|10957.6|10955.6|10950.6|10948.6|264
1701787800000|2023-12-05 14:50:00|10952.6|10950.6|10952.6|10950.6|10955.1|10953.1|10948.6|10946.6|132
1701788100000|2023-12-05 14:55:00|10951.6|10949.6|10947.6|10945.6|10953.6|10951.6|10946.1|10944.1|157
1701788400000|2023-12-05 15:00:00|10948.1|10946.1|10960.1|10958.1|10961.6|10959.6|10948.1|10946.1|305
1701788700000|2023-12-05 15:05:00|10959.6|10957.6|10954.6|10952.6|10960.1|10958.1|10952.1|10950.1|170
1701789000000|2023-12-05 15:10:00|10953.7|10951.7|10954.7|10952.7|10958.7|10956.7|10952.7|10950.7|292
1701789300000|2023-12-05 15:15:00|10955.2|10953.2|10952.7|10950.7|10957.7|10955.7|10949.7|10947.7|132
1701789600000|2023-12-05 15:20:00|10953.7|10951.7|10956.7|10954.7|10962.7|10960.7|10953.7|10951.7|193
1701789900000|2023-12-05 15:25:00|10957.2|10955.2|10961.7|10959.7|10961.7|10959.7|10950.7|10948.7|175
1701790200000|2023-12-05 15:30:00|10962.2|10960.2|10954.2|10952.2|10964.2|10962.2|10953.7|10951.7|377
1701790500000|2023-12-05 15:35:00|10953.7|10951.7|10956.7|10954.7|10959.7|10957.7|10952.7|10950.7|157
1701790800000|2023-12-05 15:40:00|10955.7|10953.7|10961.7|10959.7|10962.7|10960.7|10953.7|10951.7|185
1701791100000|2023-12-05 15:45:00|10961.2|10959.2|10960.7|10958.7|10964.7|10962.7|10958.7|10956.7|124
1701791400000|2023-12-05 15:50:00|10959.7|10957.7|10960.7|10958.7|10964.2|10962.2|10957.7|10955.7|261
1701791700000|2023-12-05 15:55:00|10961.7|10959.7|10968.7|10966.7|10970.7|10968.7|10961.7|10959.7|176
1701792000000|2023-12-05 16:00:00|10969.2|10967.2|10977.7|10975.7|10977.7|10975.7|10969.2|10967.2|243
1701792300000|2023-12-05 16:05:00|10978.2|10976.2|10972.7|10970.7|10981.2|10979.2|10971.7|10969.7|411
1701792600000|2023-12-05 16:10:00|10973.2|10971.2|10967.7|10965.7|10974.7|10972.7|10966.7|10964.7|321
1701792900000|2023-12-05 16:15:00|10968.7|10966.7|10962.7|10960.7|10972.2|10970.2|10961.7|10959.7|660
1701793200000|2023-12-05 16:20:00|10963.2|10961.2|10968.7|10966.7|10970.7|10968.7|10961.7|10959.7|456
1701793500000|2023-12-05 16:25:00|10967.7|10965.7|10968.7|10966.7|10973.7|10971.7|10965.7|10963.7|1335
1701793800000|2023-12-05 16:30:00|10967.2|10965.2|10969.7|10967.7|10974.7|10972.7|10965.7|10963.7|810
1701794100000|2023-12-05 16:35:00|10970.7|10968.7|10970.7|10968.7|10973.2|10971.2|10967.7|10965.7|299
1701794400000|2023-12-05 16:40:00|10971.7|10969.7|10969.2|10967.2|10972.7|10970.7|10966.2|10964.2|153
1701794700000|2023-12-05 16:45:00|10968.7|10966.7|10964.2|10962.2|10968.7|10966.7|10962.7|10960.7|120
1701795000000|2023-12-05 16:50:00|10964.7|10962.7|10960.2|10958.2|10966.7|10964.7|10957.7|10955.7|83
1701795300000|2023-12-05 16:55:00|10959.7|10957.7|10967.7|10965.7|10970.7|10968.7|10959.7|10957.7|164
1701795600000|2023-12-05 17:00:00|10968.2|10966.2|10969.2|10967.2|10970.7|10968.7|10967.2|10965.2|13
1701795900000|2023-12-05 17:05:00|10968.7|10966.7|10966.2|10964.2|10970.2|10968.2|10966.2|10964.2|6
1701796200000|2023-12-05 17:10:00|10966.7|10964.7|10966.7|10964.7|10968.2|10966.2|10965.7|10963.7|5
1701796500000|2023-12-05 17:15:00|10967.2|10965.2|10965.2|10963.2|10968.7|10966.7|10964.2|10962.2|32
1701796800000|2023-12-05 17:20:00|10964.7|10962.7|10963.7|10961.7|10968.2|10966.2|10961.7|10959.7|29
1701797100000|2023-12-05 17:25:00|10964.2|10962.2|10966.7|10964.7|10968.2|10966.2|10964.2|10962.2|16
1701797400000|2023-12-05 17:30:00|10966.2|10964.2|10962.2|10960.2|10966.7|10964.7|10961.7|10959.7|38
1701797700000|2023-12-05 17:35:00|10962.7|10960.7|10961.2|10959.2|10963.7|10961.7|10959.7|10957.7|29
1701798000000|2023-12-05 17:40:00|10961.7|10959.7|10955.2|10953.2|10961.7|10959.7|10953.7|10951.7|57
1701798300000|2023-12-05 17:45:00|10955.7|10953.7|10959.7|10957.7|10960.7|10958.7|10954.2|10952.2|40
1701798600000|2023-12-05 17:50:00|10960.2|10958.2|10964.7|10962.7|10965.7|10963.7|10960.2|10958.2|35
1701798900000|2023-12-05 17:55:00|10964.2|10962.2|10968.2|10966.2|10968.7|10966.7|10963.7|10961.7|38
1701799200000|2023-12-05 18:00:00|10968.7|10966.7|10966.2|10964.2|10968.7|10966.7|10966.2|10964.2|21
1701799500000|2023-12-05 18:05:00|10966.7|10964.7|10962.2|10960.2|10967.2|10965.2|10961.2|10959.2|21
1701799800000|2023-12-05 18:10:00|10962.7|10960.7|10964.2|10962.2|10965.2|10963.2|10962.7|10960.7|48
1701800100000|2023-12-05 18:15:00|10964.7|10962.7|10966.2|10964.2|10966.2|10964.2|10964.2|10962.2|15
1701800400000|2023-12-05 18:20:00|10966.7|10964.7|10967.2|10965.2|10968.7|10966.7|10965.2|10963.2|19
1701800700000|2023-12-05 18:25:00|10967.7|10965.7|10966.7|10964.7|10968.7|10966.7|10964.7|10962.7|19
1701801000000|2023-12-05 18:30:00|10966.2|10964.2|10967.2|10965.2|10968.2|10966.2|10965.7|10963.7|11
1701801300000|2023-12-05 18:35:00|10967.7|10965.7|10966.7|10964.7|10968.2|10966.2|10965.2|10963.2|2
1701801600000|2023-12-05 18:40:00|10966.2|10964.2|10966.2|10964.2|10968.7|10966.7|10964.2|10962.2|5
1701801900000|2023-12-05 18:45:00|10966.7|10964.7|10965.2|10963.2|10967.2|10965.2|10964.2|10962.2|3
1701802200000|2023-12-05 18:50:00|10964.7|10962.7|10961.2|10959.2|10965.2|10963.2|10961.2|10959.2|7
1701802500000|2023-12-05 18:55:00|10961.7|10959.7|10962.7|10960.7|10963.2|10961.2|10960.7|10958.7|5
1701802800000|2023-12-05 19:00:00|10963.2|10961.2|10964.7|10962.7|10965.2|10963.2|10962.2|10960.2|6
1701803100000|2023-12-05 19:05:00|10964.2|10962.2|10965.2|10963.2|10965.7|10963.7|10960.7|10958.7|40
1701803400000|2023-12-05 19:10:00|10965.7|10963.7|10962.7|10960.7|10966.7|10964.7|10962.7|10960.7|27
1701803700000|2023-12-05 19:15:00|10963.2|10961.2|10964.7|10962.7|10964.7|10962.7|10962.2|10960.2|26
1701804000000|2023-12-05 19:20:00|10963.7|10961.7|10962.2|10960.2|10964.2|10962.2|10961.2|10959.2|12
1701804300000|2023-12-05 19:25:00|10961.7|10959.7|10962.7|10960.7|10963.7|10961.7|10960.7|10958.7|15
1701804600000|2023-12-05 19:30:00|10963.2|10961.2|10960.7|10958.7|10963.2|10961.2|10959.7|10957.7|10
1701804900000|2023-12-05 19:35:00|10960.2|10958.2|10962.2|10960.2|10963.2|10961.2|10959.7|10957.7|11
1701805200000|2023-12-05 19:40:00|10962.7|10960.7|10960.7|10958.7|10962.7|10960.7|10959.7|10957.7|22
1701805500000|2023-12-05 19:45:00|10961.2|10959.2|10963.2|10961.2|10963.7|10961.7|10960.7|10958.7|11
1701805800000|2023-12-05 19:50:00|10962.7|10960.7|10964.2|10962.2|10965.2|10963.2|10962.7|10960.7|8
1701806100000|2023-12-05 19:55:00|10963.7|10961.7|10965.2|10963.2|10965.7|10963.7|10963.2|10961.2|24
1701806400000|2023-12-05 20:00:00|10964.7|10962.7|10963.2|10961.2|10964.7|10962.7|10962.7|10960.7|30
1701806700000|2023-12-05 20:05:00|10963.7|10961.7|10963.2|10961.2|10964.2|10962.2|10962.2|10960.2|2
1701807000000|2023-12-05 20:10:00|10963.7|10961.7|10963.2|10961.2|10965.2|10963.2|10962.7|10960.7|5
1701807300000|2023-12-05 20:15:00|10962.7|10960.7|10963.7|10961.7|10964.2|10962.2|10962.2|10960.2|7
1701807600000|2023-12-05 20:20:00|10964.2|10962.2|10964.7|10962.7|10965.2|10963.2|10963.2|10961.2|7
1701807900000|2023-12-05 20:25:00|10964.2|10962.2|10960.7|10958.7|10965.2|10963.2|10960.7|10958.7|2
1701808200000|2023-12-05 20:30:00|10960.2|10958.2|10961.2|10959.2|10962.7|10960.7|10959.2|10957.2|4
1701808500000|2023-12-05 20:35:00|10961.7|10959.7|10959.2|10957.2|10961.7|10959.7|10958.7|10956.7|2
1701808800000|2023-12-05 20:40:00|10959.7|10957.7|10956.2|10954.2|10959.7|10957.7|10955.7|10953.7|15
1701809100000|2023-12-05 20:45:00|10956.7|10954.7|10958.2|10956.2|10961.2|10959.2|10956.7|10954.7|7
1701809400000|2023-12-05 20:50:00|10958.7|10956.7|10957.2|10955.2|10960.2|10958.2|10956.7|10954.7|10
1701809700000|2023-12-05 20:55:00|10957.7|10955.7|10959.2|10953.2|10959.2|10957.2|10955.2|10951.7|4
1701810000000|2023-12-05 21:00:00|10959.3|10953.3|10960.6|10954.6|10962.8|10956.8|10959.2|10953.2|0
1701810300000|2023-12-05 21:05:00|10961|10955|10958.8|10952.8|10961.3|10955.3|10957.7|10951.7|0
1701810600000|2023-12-05 21:10:00|10958.5|10952.5|10959.2|10953.2|10960|10954|10958|10952|0
1701810900000|2023-12-05 21:15:00|10958.8|10952.8|10959.2|10953.2|10959.5|10953.5|10958.8|10952.8|0
1701811200000|2023-12-05 21:20:00|10958.8|10952.8|10958.5|10952.5|10959.2|10953.2|10958.5|10952.5|0
1701811500000|2023-12-05 21:25:00|10958.3|10952.3|10957.7|10951.7|10958.5|10952.5|10957.7|10951.7|0
1701811800000|2023-12-05 21:30:00|10957.4|10951.4|10954.9|10948.9|10957.4|10951.4|10954.9|10948.9|0
1701812100000|2023-12-05 21:35:00|10954.8|10948.8|10954.9|10948.9|10954.9|10948.9|10954.6|10948.6|0
1701812400000|2023-12-05 21:40:00|10954.8|10948.8|10954.6|10948.6|10954.8|10948.8|10954.6|10948.6|0
1701812700000|2023-12-05 21:45:00|10954.5|10948.5|10953.8|10947.8|10954.5|10948.5|10953.5|10947.5|0
1701813000000|2023-12-05 21:50:00|10954.3|10948.3|10953.8|10947.8|10954.3|10948.3|10953.8|10947.8|0
1701813300000|2023-12-05 21:55:00|10954.3|10948.3|10954.7|10948.7|10955.1|10949.1|10954.3|10948.3|0
1701813600000|2023-12-05 22:00:00|10954.3|10948.3|10954.7|10948.7|10955.3|10949.3|10954.1|10948.1|0
1701813900000|2023-12-05 22:05:00|10955.1|10949.1|10954.6|10948.6|10955.6|10949.6|10954|10948|0
1701814200000|2023-12-05 22:10:00|10955.1|10949.1|10955.1|10949.1|10955.4|10949.4|10954.6|10948.6|0
1701814800000|2023-12-05 22:20:00|10955.2|10949.2|10955.7|10949.7|10955.9|10949.9|10955.2|10949.2|0
1701815100000|2023-12-05 22:25:00|10955.9|10949.9|10955.9|10949.9|10955.9|10949.9|10955.9|10949.9|0
1701815700000|2023-12-05 22:35:00|10955.4|10949.4|10955.6|10949.6|10956|10950|10955.4|10949.4|0
1701816000000|2023-12-05 22:40:00|10955.9|10949.9|10955.9|10949.9|10955.9|10949.9|10955.4|10949.4|0
1701816300000|2023-12-05 22:45:00|10955.3|10949.3|10955.3|10949.3|10955.3|10949.3|10955.3|10949.3|0
1701816600000|2023-12-05 22:50:00|10955|10949|10955.3|10949.3|10955.6|10949.6|10955|10949|0
1701816900000|2023-12-05 22:55:00|10955.4|10949.4|10955.6|10949.6|10955.9|10949.9|10955.1|10949.1|0
1701817200000|2023-12-05 23:00:00|10955.4|10949.4|10953.1|10947.1|10955.4|10949.4|10952|10946|0
1701817500000|2023-12-05 23:05:00|10953.2|10947.2|10954.3|10948.3|10954.3|10948.3|10953.1|10947.1|0
1701817800000|2023-12-05 23:10:00|10954.6|10948.6|10954.9|10948.9|10955.6|10949.6|10954.6|10948.6|0
1701818100000|2023-12-05 23:15:00|10955.3|10949.3|10954.3|10948.3|10955.3|10949.3|10954.3|10948.3|0
1701818400000|2023-12-05 23:20:00|10954.6|10948.6|10955.3|10949.3|10955.3|10949.3|10954.3|10948.3|0
1701818700000|2023-12-05 23:25:00|10955.6|10949.6|10956|10950|10956.3|10950.3|10955.3|10949.3|0
1701819000000|2023-12-05 23:30:00|10956.3|10950.3|10957.4|10951.4|10957.4|10951.4|10956.3|10950.3|0
1701819300000|2023-12-05 23:35:00|10957.8|10951.8|10958.8|10952.8|10959.3|10953.3|10957.4|10951.4|0
1701819600000|2023-12-05 23:40:00|10958.5|10952.5|10957.4|10951.4|10958.5|10952.5|10957.4|10951.4|0
1701819900000|2023-12-05 23:45:00|10957.8|10951.8|10959.3|10953.3|10959.3|10953.3|10957.4|10951.4|0
1701820200000|2023-12-05 23:50:00|10959.6|10953.6|10959.9|10953.9|10959.9|10953.9|10958.8|10952.8|0
1701820500000|2023-12-05 23:55:00|10960.3|10954.3|10961.3|10955.3|10961.8|10955.8|10960.3|10954.3|0
1701820800000|2023-12-06 00:00:00|10961.4|10955.4|10962.1|10956.1|10962.8|10956.8|10961.3|10955.3|0
1701821100000|2023-12-06 00:05:00|10962.5|10956.5|10962.5|10956.5|10962.8|10956.8|10961.8|10955.8|0
1701821400000|2023-12-06 00:10:00|10962.8|10956.8|10965.7|10959.7|10965.7|10959.7|10962.5|10956.5|0
1701821700000|2023-12-06 00:15:00|10965.3|10959.3|10967.4|10961.4|10968.9|10962.9|10964.4|10958.4|0
1701822000000|2023-12-06 00:20:00|10968.9|10962.9|10967.4|10961.4|10968.9|10962.9|10967.4|10961.4|0
1701822300000|2023-12-06 00:25:00|10968.8|10962.8|10967.4|10961.4|10968.9|10962.9|10967.4|10961.4|0
1701822600000|2023-12-06 00:30:00|10968.9|10962.9|10968.9|10962.9|10968.9|10962.9|10967.4|10961.4|0
1701822900000|2023-12-06 00:35:00|10969|10963|10969|10963|10970.5|10964.5|10967.6|10961.6|0
1701823200000|2023-12-06 00:40:00|10967.5|10961.5|10967.6|10961.6|10967.6|10961.6|10966.1|10960.1|0
1701823500000|2023-12-06 00:45:00|10967.5|10961.5|10969|10963|10969|10963|10967.5|10961.5|0
1701823800000|2023-12-06 00:50:00|10969.1|10963.1|10969|10963|10969.1|10963.1|10969|10963|0
1701824100000|2023-12-06 00:55:00|10970.5|10964.5|10971.9|10965.9|10971.9|10965.9|10970.5|10964.5|0
1701824700000|2023-12-06 01:05:00|10972|10966|10973.4|10967.4|10973.4|10967.4|10971.9|10965.9|0
1701825000000|2023-12-06 01:10:00|10973.5|10967.5|10973.4|10967.4|10974.2|10968.2|10973.4|10967.4|0
1701825300000|2023-12-06 01:15:00|10974.8|10968.8|10973.4|10967.4|10974.9|10968.9|10973.4|10967.4|0
1701825600000|2023-12-06 01:20:00|10972|10966|10973.4|10967.4|10973.4|10967.4|10972|10966|0
1701825900000|2023-12-06 01:25:00|10974.1|10968.1|10974.8|10968.8|10974.8|10968.8|10973.4|10967.4|0
1701826200000|2023-12-06 01:30:00|10973.4|10967.4|10974.8|10968.8|10974.8|10968.8|10973.3|10967.3|0
1701826500000|2023-12-06 01:35:00|10976.3|10970.3|10977.7|10971.7|10977.7|10971.7|10976.3|10970.3|0
1701826800000|2023-12-06 01:40:00|10976.3|10970.3|10977.7|10971.7|10977.7|10971.7|10976.2|10970.2|0
1701827100000|2023-12-06 01:45:00|10978.3|10972.3|10978.5|10972.5|10979.9|10973.9|10978.3|10972.3|0
1701827400000|2023-12-06 01:50:00|10979.2|10973.2|10978.5|10972.5|10980|10974|10978.5|10972.5|0
1701827700000|2023-12-06 01:55:00|10979.9|10973.9|10978.5|10972.5|10979.9|10973.9|10978.5|10972.5|0
1701828300000|2023-12-06 02:05:00|10979.9|10973.9|10979.9|10973.9|10980|10974|10978.5|10972.5|0
1701828600000|2023-12-06 02:10:00|10979.2|10973.2|10979.9|10973.9|10979.9|10973.9|10978.5|10972.5|0
1701828900000|2023-12-06 02:15:00|10978.4|10972.4|10978.5|10972.5|10978.5|10972.5|10978.4|10972.4|0
1701829200000|2023-12-06 02:20:00|10978.4|10972.4|10978.4|10972.4|10979.9|10973.9|10978.4|10972.4|0
1701829500000|2023-12-06 02:25:00|10979.9|10973.9|10978.4|10972.4|10979.9|10973.9|10978.4|10972.4|0
1701829800000|2023-12-06 02:30:00|10979.1|10973.1|10978.4|10972.4|10979.1|10973.1|10978.4|10972.4|0
1701830100000|2023-12-06 02:35:00|10979.9|10973.9|10979.9|10973.9|10979.9|10973.9|10979.9|10973.9|0
1701830700000|2023-12-06 02:45:00|10978.4|10972.4|10979.9|10973.9|10979.9|10973.9|10978.4|10972.4|0
1701831000000|2023-12-06 02:50:00|10978.4|10972.4|10978.4|10972.4|10979.9|10973.9|10978.4|10972.4|0
1701831300000|2023-12-06 02:55:00|10978.5|10972.5|10978.5|10972.5|10978.5|10972.5|10978.4|10972.4|0
1701831600000|2023-12-06 03:00:00|10979.9|10973.9|10978.5|10972.5|10979.9|10973.9|10978.5|10972.5|0
1701831900000|2023-12-06 03:05:00|10979.9|10973.9|10978.5|10972.5|10979.9|10973.9|10978.5|10972.5|0
1701833400000|2023-12-06 03:30:00|10978.6|10972.6|10978.6|10972.6|10978.6|10972.6|10978.5|10972.5|0
1701833700000|2023-12-06 03:35:00|10980|10974|10978.6|10972.6|10980|10974|10978.5|10972.5|0
1701834300000|2023-12-06 03:45:00|10980.1|10974.1|10980.1|10974.1|10980.1|10974.1|10978.6|10972.6|0
1701834900000|2023-12-06 03:55:00|10980|10974|10980|10974|10980|10974|10978.6|10972.6|0
1701835500000|2023-12-06 04:05:00|10980.1|10974.1|10980|10974|10980.1|10974.1|10980|10974|0
1701835800000|2023-12-06 04:10:00|10980.1|10974.1|10980|10974|10980.1|10974.1|10980|10974|0
1701836100000|2023-12-06 04:15:00|10980.1|10974.1|10980.1|10974.1|10980.1|10974.1|10980.1|10974.1|0
1701836400000|2023-12-06 04:20:00|10978.7|10972.7|10978.7|10972.7|10980.1|10974.1|10978.7|10972.7|0
1701837600000|2023-12-06 04:40:00|10980.1|10974.1|10978.7|10972.7|10980.1|10974.1|10978.7|10972.7|0
1701838200000|2023-12-06 04:50:00|10980.1|10974.1|10980.1|10974.1|10980.1|10974.1|10980.1|10974.1|0
1701838800000|2023-12-06 05:00:00|10978.7|10972.7|10980.1|10974.1|10980.1|10974.1|10978.6|10972.6|0
1701839100000|2023-12-06 05:05:00|10978.6|10972.6|10980.1|10974.1|10980.1|10974.1|10978.6|10972.6|0
1701839400000|2023-12-06 05:10:00|10979.4|10973.4|10978.7|10972.7|10980.1|10974.1|10978.7|10972.7|0
1701839700000|2023-12-06 05:15:00|10980.2|10974.2|10980.2|10974.2|10980.2|10974.2|10980.1|10974.1|0
1701840000000|2023-12-06 05:20:00|10980.1|10974.1|10980.2|10974.2|10980.2|10974.2|10980.1|10974.1|0
1701840300000|2023-12-06 05:25:00|10981.6|10975.6|10981.6|10975.6|10981.6|10975.6|10981.6|10975.6|0
1701840600000|2023-12-06 05:30:00|10980.1|10974.1|10978.7|10972.7|10980.1|10974.1|10978.6|10972.6|0
1701840900000|2023-12-06 05:35:00|10979.4|10973.4|10978.7|10972.7|10979.4|10973.4|10978.6|10972.6|0
1701841200000|2023-12-06 05:40:00|10978.6|10972.6|10977.5|10971.5|10978.6|10972.6|10976|10970|0
1701841500000|2023-12-06 05:45:00|10978.9|10972.9|10977.5|10971.5|10978.9|10972.9|10977.5|10971.5|0
1701841800000|2023-12-06 05:50:00|10978.9|10972.9|10978.9|10972.9|10978.9|10972.9|10977.5|10971.5|0
1701842100000|2023-12-06 05:55:00|10977.5|10971.5|10980.4|10974.4|10980.4|10974.4|10977.5|10971.5|0
1701842400000|2023-12-06 06:00:00|10979|10973|10978.9|10972.9|10980.4|10974.4|10978.9|10972.9|0
1701842700000|2023-12-06 06:05:00|10979.7|10973.7|10979|10973|10980.4|10974.4|10978.9|10972.9|0
1701843000000|2023-12-06 06:10:00|10979.7|10973.7|10980.4|10974.4|10980.4|10974.4|10978.9|10972.9|0
1701843600000|2023-12-06 06:20:00|10979|10973|10977.5|10971.5|10979|10973|10977.5|10971.5|0
1701843900000|2023-12-06 06:25:00|10976.1|10970.1|10970.3|10964.3|10976.1|10970.1|10970.3|10964.3|0
1701844200000|2023-12-06 06:30:00|10968.9|10962.9|10970.3|10964.3|10971.8|10965.8|10968.9|10962.9|0
1701844500000|2023-12-06 06:35:00|10971.7|10965.7|10971.7|10965.7|10971.8|10965.8|10971.7|10965.7|0
1701844800000|2023-12-06 06:40:00|10971.8|10965.8|10972.5|10966.5|10972.5|10966.5|10971.7|10965.7|0
1701845100000|2023-12-06 06:45:00|10971.8|10965.8|10971.7|10965.7|10973.2|10967.2|10971.7|10965.7|0
1701845400000|2023-12-06 06:50:00|10972.5|10966.5|10971.7|10965.7|10973.2|10967.2|10971.7|10965.7|0
1701845700000|2023-12-06 06:55:00|10973.1|10967.1|10973.1|10967.1|10973.2|10967.2|10971.7|10965.7|0
1701846000000|2023-12-06 07:00:00|10984.7|10982.7|10979.7|10977.7|10986.7|10984.7|10968.7|10966.7|87
1701846300000|2023-12-06 07:05:00|10980.2|10978.2|10973.2|10971.2|10980.2|10978.2|10971.7|10969.7|27
1701846600000|2023-12-06 07:10:00|10973.7|10971.7|10971.2|10969.2|10976.2|10974.2|10971.2|10969.2|26
1701846900000|2023-12-06 07:15:00|10970.7|10968.7|10974.2|10972.2|10974.7|10972.7|10970.2|10968.2|29
1701847200000|2023-12-06 07:20:00|10973.7|10971.7|10974.7|10972.7|10974.7|10972.7|10971.7|10969.7|19
1701847500000|2023-12-06 07:25:00|10974.2|10972.2|10968.7|10966.7|10974.2|10972.2|10967.7|10965.7|16
1701847800000|2023-12-06 07:30:00|10969.2|10967.2|10970.2|10968.2|10971.7|10969.7|10967.2|10965.2|66
1701848100000|2023-12-06 07:35:00|10969.7|10967.7|10970.7|10968.7|10971.2|10969.2|10969.2|10967.2|11
1701848400000|2023-12-06 07:40:00|10970.2|10968.2|10966.7|10964.7|10971.7|10969.7|10964.7|10962.7|33
1701848700000|2023-12-06 07:45:00|10966.2|10964.2|10965.2|10963.2|10968.7|10966.7|10964.2|10962.2|20
1701849000000|2023-12-06 07:50:00|10964.7|10962.7|10967.7|10965.7|10969.7|10967.7|10964.7|10962.7|50
1701849300000|2023-12-06 07:55:00|10967.2|10965.2|10970.2|10968.2|10972.7|10970.7|10966.7|10964.7|173
1701849600000|2023-12-06 08:00:00|10969.2|10967.2|10947.2|10945.2|10988.7|10986.7|10944.7|10942.7|1080
1701849900000|2023-12-06 08:05:00|10946.2|10944.2|10950.2|10948.2|10952.7|10950.7|10939.2|10937.2|730
1701850200000|2023-12-06 08:10:00|10949.7|10947.7|10959.7|10957.7|10963.7|10961.7|10948.7|10946.7|387
1701850500000|2023-12-06 08:15:00|10959.2|10957.2|10961.7|10959.7|10962.7|10960.7|10954.7|10952.7|517
1701850800000|2023-12-06 08:20:00|10962.2|10960.2|10963.7|10961.7|10968.2|10966.2|10956.7|10954.7|289
1701851100000|2023-12-06 08:25:00|10964.7|10962.7|10969.7|10967.7|10972.2|10970.2|10964.7|10962.7|233
1701851400000|2023-12-06 08:30:00|10970.2|10968.2|10967.7|10965.7|10972.2|10970.2|10964.2|10962.2|311
1701851700000|2023-12-06 08:35:00|10968.2|10966.2|10977.7|10975.7|10978.7|10976.7|10966.7|10964.7|213
1701852000000|2023-12-06 08:40:00|10978.9|10976.9|10977.9|10975.9|10980.4|10978.4|10976.9|10974.9|28
1701852300000|2023-12-06 08:45:00|10971.4|10969.4|10982.9|10980.9|10984.9|10982.9|10970.9|10968.9|103
1701852600000|2023-12-06 08:50:00|10983.4|10981.4|10982.4|10980.4|10985.4|10983.4|10980.4|10978.4|105
1701852900000|2023-12-06 08:55:00|10982.9|10980.9|10979.9|10977.9|10985.9|10983.9|10979.9|10977.9|86
1701853200000|2023-12-06 09:00:00|10979.4|10977.4|10977.9|10975.9|10982.4|10980.4|10975.9|10973.9|143
1701853500000|2023-12-06 09:05:00|10978.4|10976.4|10986.4|10984.4|10987.9|10985.9|10973.9|10971.9|166
1701853800000|2023-12-06 09:10:00|10986.9|10984.9|10987.4|10985.4|10993.9|10991.9|10985.9|10983.9|164
1701854100000|2023-12-06 09:15:00|10986.9|10984.9|10982.4|10980.4|10987.9|10985.9|10980.9|10978.9|141
1701854400000|2023-12-06 09:20:00|10981.9|10979.9|10986.9|10984.9|10988.4|10986.4|10981.9|10979.9|282
1701854700000|2023-12-06 09:25:00|10985.9|10983.9|10978.4|10976.4|10986.4|10984.4|10975.9|10973.9|132
1701855000000|2023-12-06 09:30:00|10977.9|10975.9|10972.9|10970.9|10980.9|10978.9|10972.9|10970.9|92
1701855300000|2023-12-06 09:35:00|10971.9|10969.9|10960.4|10958.4|10972.9|10970.9|10959.9|10957.9|96
1701855600000|2023-12-06 09:40:00|10959.9|10957.9|10959.4|10957.4|10965.4|10963.4|10958.9|10956.9|95
1701855900000|2023-12-06 09:45:00|10959.9|10957.9|10965.9|10963.9|10965.9|10963.9|10959.4|10957.4|81
1701856200000|2023-12-06 09:50:00|10966.4|10964.4|10970.9|10968.9|10972.4|10970.4|10965.9|10963.9|169
1701856500000|2023-12-06 09:55:00|10971.4|10969.4|10971.4|10969.4|10972.9|10970.9|10969.9|10967.9|76
1701856800000|2023-12-06 10:00:00|10970.9|10968.9|10970.9|10968.9|10974.9|10972.9|10968.4|10966.4|102
1701857100000|2023-12-06 10:05:00|10970.4|10968.4|10970.4|10968.4|10973.9|10971.9|10969.9|10967.9|65
1701857400000|2023-12-06 10:10:00|10969.9|10967.9|10965.4|10963.4|10970.9|10968.9|10964.9|10962.9|85
1701857700000|2023-12-06 10:15:00|10964.9|10962.9|10967.4|10965.4|10967.4|10965.4|10960.9|10958.9|4053
1701858000000|2023-12-06 10:20:00|10967.9|10965.9|10965.9|10963.9|10967.9|10965.9|10962.9|10960.9|81
1701858300000|2023-12-06 10:25:00|10965.4|10963.4|10969.4|10967.4|10970.4|10968.4|10964.9|10962.9|42
1701858600000|2023-12-06 10:30:00|10968.9|10966.9|10969.9|10967.9|10971.9|10969.9|10966.9|10964.9|78
1701858900000|2023-12-06 10:35:00|10969.4|10967.4|10973.9|10971.9|10975.9|10973.9|10968.4|10966.4|90
1701859200000|2023-12-06 10:40:00|10973.4|10971.4|10974.9|10972.9|10977.4|10975.4|10971.9|10969.9|108
1701859500000|2023-12-06 10:45:00|10975.4|10973.4|10973.9|10971.9|10975.9|10973.9|10972.9|10970.9|92
1701859800000|2023-12-06 10:50:00|10974.4|10972.4|10977.9|10975.9|10979.9|10977.9|10973.9|10971.9|68
1701860100000|2023-12-06 10:55:00|10978.4|10976.4|10984.9|10982.9|10985.9|10983.9|10977.9|10975.9|72
1701860400000|2023-12-06 11:00:00|10985.4|10983.4|10990.4|10988.4|10992.4|10990.4|10984.4|10982.4|87
1701860700000|2023-12-06 11:05:00|10989.9|10987.9|10988.9|10986.9|10992.9|10990.9|10987.9|10985.9|101
1701861000000|2023-12-06 11:10:00|10989.4|10987.4|10991.9|10989.9|10993.9|10991.9|10987.9|10985.9|142
1701861300000|2023-12-06 11:15:00|10992.9|10990.9|10988.4|10986.4|10992.9|10990.9|10986.9|10984.9|116
1701861600000|2023-12-06 11:20:00|10987.9|10985.9|10989.9|10987.9|10992.9|10990.9|10987.9|10985.9|42
1701861900000|2023-12-06 11:25:00|10989.4|10987.4|10997.4|10995.4|10997.4|10995.4|10988.9|10986.9|67
1701862200000|2023-12-06 11:30:00|10997.9|10995.9|10994.9|10992.9|10997.9|10995.9|10992.9|10990.9|556
1701862500000|2023-12-06 11:35:00|10994.4|10992.4|10993.9|10991.9|10995.9|10993.9|10992.4|10990.4|844
1701862800000|2023-12-06 11:40:00|10993.4|10991.4|10996.9|10994.9|10997.9|10995.9|10991.9|10989.9|38
1701863100000|2023-12-06 11:45:00|10996.4|10994.4|10996.9|10994.9|10998.4|10996.4|10995.9|10993.9|45
1701863400000|2023-12-06 11:50:00|10997.4|10995.4|10998.9|10996.9|10999.9|10997.9|10993.9|10991.9|68
1701863700000|2023-12-06 11:55:00|10999.4|10997.4|10995.9|10993.9|10999.4|10997.4|10995.9|10993.9|2091
1701864000000|2023-12-06 12:00:00|10996.4|10994.4|10996.9|10994.9|10997.9|10995.9|10994.9|10992.9|146
1701864300000|2023-12-06 12:05:00|10997.4|10995.4|10992.9|10990.9|10998.4|10996.4|10992.9|10990.9|74
1701864600000|2023-12-06 12:10:00|10992.4|10990.4|10992.9|10990.9|10993.9|10991.9|10991.9|10989.9|107
1701864900000|2023-12-06 12:15:00|10992.4|10990.4|10987.9|10985.9|10992.9|10990.9|10986.9|10984.9|133
1701865200000|2023-12-06 12:20:00|10987.4|10985.4|10985.9|10983.9|10987.9|10985.9|10985.4|10983.4|2119
1701865500000|2023-12-06 12:25:00|10985.4|10983.4|10990.4|10988.4|10990.4|10988.4|10984.9|10982.9|48
1701865800000|2023-12-06 12:30:00|10989.9|10987.9|10979.9|10977.9|10991.4|10989.4|10978.9|10976.9|94
1701866100000|2023-12-06 12:35:00|10978.9|10976.9|10981.9|10979.9|10982.4|10980.4|10978.9|10976.9|66
1701866400000|2023-12-06 12:40:00|10981.5|10979.5|10985.5|10983.5|10987|10985|10981.5|10979.5|69
1701866700000|2023-12-06 12:45:00|10986|10984|10985.5|10983.5|10986.5|10984.5|10983|10981|59
1701867000000|2023-12-06 12:50:00|10985|10983|10982.5|10980.5|10985.5|10983.5|10981.5|10979.5|71
1701867300000|2023-12-06 12:55:00|10983|10981|10985.5|10983.5|10986.5|10984.5|10983|10981|373
1701867600000|2023-12-06 13:00:00|10986|10984|10986.5|10984.5|10989|10987|10982.5|10980.5|139
1701867900000|2023-12-06 13:05:00|10987|10985|10988.5|10986.5|10989.5|10987.5|10983.5|10981.5|61
1701868200000|2023-12-06 13:10:00|10989|10987|10986.5|10984.5|10989|10987|10983.5|10981.5|104
1701868500000|2023-12-06 13:15:00|10987|10985|10987|10985|10995.5|10993.5|10986.5|10984.5|142
1701868800000|2023-12-06 13:20:00|10987.5|10985.5|10991.5|10989.5|10991.5|10989.5|10987|10985|46
1701869100000|2023-12-06 13:25:00|10992|10990|10990|10988|10993|10991|10989.5|10987.5|86
1701869400000|2023-12-06 13:30:00|10990.5|10988.5|10992.5|10990.5|10995.5|10993.5|10990|10988|116
1701869700000|2023-12-06 13:35:00|10992|10990|10993.5|10991.5|10993.5|10991.5|10988|10986|110
1701870000000|2023-12-06 13:40:00|10994|10992|10998.5|10996.5|10998.5|10996.5|10992.5|10990.5|92
1701870300000|2023-12-06 13:45:00|10999.5|10997.5|10995.5|10993.5|10999.5|10997.5|10992.5|10990.5|137
1701870600000|2023-12-06 13:50:00|10994.5|10992.5|10993.5|10991.5|10996.5|10994.5|10992.5|10990.5|75
1701870900000|2023-12-06 13:55:00|10994.5|10992.5|10999.5|10997.5|11001.5|10999.5|10993.5|10991.5|926
1701871200000|2023-12-06 14:00:00|10998.5|10996.5|11001|10999|11001.5|10999.5|10997.5|10995.5|176
1701871500000|2023-12-06 14:05:00|11000.5|10998.5|10999.5|10997.5|11000.5|10998.5|10996.5|10994.5|111
1701871800000|2023-12-06 14:10:00|11000|10998|11002.5|11000.5|11002.5|11000.5|10996.5|10994.5|342
1701872100000|2023-12-06 14:15:00|11002|11000|11002.5|11000.5|11004.5|11002.5|11001.5|10999.5|98
1701872400000|2023-12-06 14:20:00|11003|11001|11001.5|10999.5|11003.5|11001.5|11001.5|10999.5|892
1701872700000|2023-12-06 14:25:00|11002|11000|11003.5|11001.5|11006.5|11004.5|11001.5|10999.5|207
1701873000000|2023-12-06 14:30:00|11002.5|11000.5|11002|11000|11004.5|11002.5|10998.5|10996.5|348
1701873300000|2023-12-06 14:35:00|11001.5|10999.5|11005.5|11003.5|11007.5|11005.5|10996.5|10994.5|467
1701873600000|2023-12-06 14:40:00|11005|11003|11000.5|10998.5|11006.5|11004.5|10995.5|10993.5|210
1701873900000|2023-12-06 14:45:00|11001|10999|10999.5|10997.5|11001.5|10999.5|10996|10994|150
1701874200000|2023-12-06 14:50:00|11000|10998|10998.5|10996.5|11000.5|10998.5|10995|10993|477
1701874500000|2023-12-06 14:55:00|10998|10996|10998.5|10996.5|11000.5|10998.5|10997.5|10995.5|151
1701874800000|2023-12-06 15:00:00|10999.5|10997.5|10998.5|10996.5|11004.5|11002.5|10994.5|10992.5|286
1701875100000|2023-12-06 15:05:00|10998|10996|11010.5|11008.5|11010.5|11008.5|10997.5|10995.5|712
1701875400000|2023-12-06 15:10:00|11009.5|11007.5|11020.5|11018.5|11021.5|11019.5|11009.5|11007.5|299
1701875700000|2023-12-06 15:15:00|11020|11018|11019.5|11017.5|11023|11021|11017|11015|332
1701876000000|2023-12-06 15:20:00|11020.5|11018.5|11017.5|11015.5|11023.5|11021.5|11016.5|11014.5|405
1701876300000|2023-12-06 15:25:00|11018|11016|11023.5|11021.5|11026.5|11024.5|11015.5|11013.5|442
1701876600000|2023-12-06 15:30:00|11023|11021|11024.5|11022.5|11025.5|11023.5|11021.5|11019.5|265
1701876900000|2023-12-06 15:35:00|11025|11023|11023.5|11021.5|11026.5|11024.5|11021.5|11019.5|309
1701877200000|2023-12-06 15:40:00|11024|11022|11027.5|11025.5|11029.5|11027.5|11023|11021|327
1701877500000|2023-12-06 15:45:00|11027|11025|11013.5|11011.5|11028|11026|11013.5|11011.5|462
1701877800000|2023-12-06 15:50:00|11014|11012|11009|11007|11016.5|11014.5|11008.5|11006.5|217
1701878100000|2023-12-06 15:55:00|11008.5|11006.5|11011.5|11009.5|11012.5|11010.5|11007.5|11005.5|658
1701878400000|2023-12-06 16:00:00|11011|11009|11009.5|11007.5|11014.5|11012.5|11009.5|11007.5|244
1701878700000|2023-12-06 16:05:00|11010|11008|11011|11009|11012.5|11010.5|11009.5|11007.5|290
1701879000000|2023-12-06 16:10:00|11011.5|11009.5|11013.5|11011.5|11016|11014|11010.5|11008.5|228
1701879300000|2023-12-06 16:15:00|11012.5|11010.5|11010.5|11008.5|11013.5|11011.5|11010|11008|447
1701879600000|2023-12-06 16:20:00|11011.5|11009.5|11013.5|11011.5|11015.5|11013.5|11009.5|11007.5|449
1701879900000|2023-12-06 16:25:00|11014|11012|11001.5|10999.5|11016.5|11014.5|11001.5|10999.5|2358
1701880200000|2023-12-06 16:30:00|11002.5|11000.5|10998.5|10996.5|11008.5|11006.5|10998.5|10996.5|1564
1701880500000|2023-12-06 16:35:00|10998|10996|10997.5|10995.5|11001.5|10999.5|10997.5|10995.5|727
1701880800000|2023-12-06 16:40:00|10996.5|10994.5|10989.5|10987.5|10996.5|10994.5|10988|10986|171
1701881100000|2023-12-06 16:45:00|10990|10988|10988.5|10986.5|10991.5|10989.5|10985.5|10983.5|199
1701881400000|2023-12-06 16:50:00|10988|10986|10988.5|10986.5|10990.5|10988.5|10987.5|10985.5|83
1701881700000|2023-12-06 16:55:00|10988|10986|10993.5|10991.5|10994.5|10992.5|10987.5|10985.5|53
1701882000000|2023-12-06 17:00:00|10993|10991|10992.5|10990.5|10994|10992|10990.5|10988.5|34
1701882300000|2023-12-06 17:05:00|10993|10991|10994|10992|10995.5|10993.5|10991.5|10989.5|28
1701882600000|2023-12-06 17:10:00|10994.5|10992.5|10991.5|10989.5|10995.5|10993.5|10991.5|10989.5|21
1701882900000|2023-12-06 17:15:00|10990.5|10988.5|10986|10984|10991|10989|10986|10984|146
1701883200000|2023-12-06 17:20:00|10986.5|10984.5|10985|10983|10987.5|10985.5|10984.5|10982.5|12
1701883500000|2023-12-06 17:25:00|10984.5|10982.5|10983.5|10981.5|10985|10983|10982.5|10980.5|96
1701883800000|2023-12-06 17:30:00|10982.5|10980.5|10984.5|10982.5|10984.5|10982.5|10981.5|10979.5|74
1701884100000|2023-12-06 17:35:00|10985|10983|10988.5|10986.5|10989.5|10987.5|10983|10981|97
1701884400000|2023-12-06 17:40:00|10988|10986|10989|10987|10990|10988|10988|10986|24
1701884700000|2023-12-06 17:45:00|10989.5|10987.5|10987|10985|10989.5|10987.5|10984.5|10982.5|135
1701885000000|2023-12-06 17:50:00|10987.5|10985.5|10986.5|10984.5|10988.5|10986.5|10983.5|10981.5|21
1701885300000|2023-12-06 17:55:00|10986|10984|10989.5|10987.5|10989.5|10987.5|10985.5|10983.5|41
1701885600000|2023-12-06 18:00:00|10989|10987|10991.5|10989.5|10992.5|10990.5|10989|10987|19
1701885900000|2023-12-06 18:05:00|10990.5|10988.5|10987.5|10985.5|10990.5|10988.5|10986.5|10984.5|65
1701886200000|2023-12-06 18:10:00|10988|10986|10990|10988|10990.5|10988.5|10988|10986|21
1701886500000|2023-12-06 18:15:00|10990.5|10988.5|10993.5|10991.5|10993.5|10991.5|10988.5|10986.5|53
1701886800000|2023-12-06 18:20:00|10994|10992|10997|10995|10997|10995|10993.5|10991.5|70
1701887100000|2023-12-06 18:25:00|10996.5|10994.5|11002.5|11000.5|11003.5|11001.5|10996|10994|27
1701887400000|2023-12-06 18:30:00|11001.5|10999.5|10999.5|10997.5|11004.5|11002.5|10999.5|10997.5|32
1701887700000|2023-12-06 18:35:00|11000|10998|11003|11001|11003|11001|11000|10998|25
1701888000000|2023-12-06 18:40:00|11002.5|11000.5|11002|11000|11004|11002|11000.5|10998.5|9
1701888300000|2023-12-06 18:45:00|11002.5|11000.5|10998.5|10996.5|11002.5|11000.5|10998|10996|40
1701888600000|2023-12-06 18:50:00|10999|10997|11000.5|10998.5|11001|10999|10998.5|10996.5|8
1701888900000|2023-12-06 18:55:00|11001|10999|10999.5|10997.5|11002|11000|10999.5|10997.5|20
1701889200000|2023-12-06 19:00:00|11000|10998|11001.5|10999.5|11001.5|10999.5|10999.5|10997.5|8
1701889500000|2023-12-06 19:05:00|11001|10999|11002.5|11000.5|11003.5|11001.5|11001|10999|9
1701889800000|2023-12-06 19:10:00|11002|11000|11003|11001|11003.5|11001.5|11000|10998|22
1701890100000|2023-12-06 19:15:00|11003.5|11001.5|11002|11000|11004.5|11002.5|11001.5|10999.5|14
1701890400000|2023-12-06 19:20:00|11002.5|11000.5|11002.5|11000.5|11004|11002|11000.5|10998.5|40
1701890700000|2023-12-06 19:25:00|11002|11000|11004|11002|11005|11003|11002|11000|14
1701891000000|2023-12-06 19:30:00|11004.5|11002.5|11007|11005|11007.5|11005.5|11004|11002|28
1701891300000|2023-12-06 19:35:00|11007.5|11005.5|11008.5|11006.5|11009|11007|11006|11004|16
1701891600000|2023-12-06 19:40:00|11009|11007|11006.5|11004.5|11009.5|11007.5|11006.5|11004.5|19
1701891900000|2023-12-06 19:45:00|11006|11004|11009|11007|11009.5|11007.5|11006|11004|8
1701892200000|2023-12-06 19:50:00|11009.5|11007.5|11008.5|11006.5|11010|11008|11007.5|11005.5|8
1701892500000|2023-12-06 19:55:00|11008|11006|11006.5|11004.5|11008.5|11006.5|11006.5|11004.5|5
1701892800000|2023-12-06 20:00:00|11006|11004|11004.5|11002.5|11006.5|11004.5|11004|11002|16
1701893100000|2023-12-06 20:05:00|11003|11001|11007|11005|11007|11005|11003|11001|44
1701893400000|2023-12-06 20:10:00|11006.5|11004.5|11002.5|11000.5|11006.5|11004.5|11002.5|11000.5|54
1701893700000|2023-12-06 20:15:00|11002|11000|11000.5|10998.5|11002.5|11000.5|11000.5|10998.5|30
1701894000000|2023-12-06 20:20:00|11001|10999|10994.5|10992.5|11001|10999|10994.5|10992.5|23
1701894300000|2023-12-06 20:25:00|10995|10993|10992|10990|10995.5|10993.5|10991.5|10989.5|79
1701894600000|2023-12-06 20:30:00|10991.5|10989.5|10993.5|10991.5|10995|10993|10990.5|10988.5|7
1701894900000|2023-12-06 20:35:00|10994|10992|10991|10989|10994.5|10992.5|10990|10988|23
1701895200000|2023-12-06 20:40:00|10990.5|10988.5|10994.5|10992.5|10995.5|10993.5|10990.5|10988.5|20
1701895500000|2023-12-06 20:45:00|10994|10992|10993.5|10991.5|10994.5|10992.5|10991.5|10989.5|23
1701895800000|2023-12-06 20:50:00|10993|10991|10988|10986|10993|10991|10986.5|10984.5|41
1701896100000|2023-12-06 20:55:00|10988.5|10986.5|10987.5|10981.5|10989|10987|10983|10981|48
1701896400000|2023-12-06 21:00:00|10987.2|10981.2|10989|10983|10989|10983|10987.2|10981.2|0
1701896700000|2023-12-06 21:05:00|10989.3|10983.3|10987.8|10981.8|10989.7|10983.7|10987.2|10981.2|0
1701897000000|2023-12-06 21:10:00|10987.5|10981.5|10986.8|10980.8|10987.5|10981.5|10986.5|10980.5|0
1701897300000|2023-12-06 21:15:00|10986.7|10980.7|10985.8|10979.8|10986.8|10980.8|10985.3|10979.3|0
1701897600000|2023-12-06 21:20:00|10986.1|10980.1|10985.8|10979.8|10986.8|10980.8|10985.8|10979.8|0
1701897900000|2023-12-06 21:25:00|10985.3|10979.3|10986.1|10980.1|10986.8|10980.8|10985.3|10979.3|0
1701898200000|2023-12-06 21:30:00|10986.5|10980.5|10987.2|10981.2|10987.2|10981.2|10986.5|10980.5|0
1701898500000|2023-12-06 21:35:00|10987.4|10981.4|10987.5|10981.5|10987.5|10981.5|10987.2|10981.2|0
1701898800000|2023-12-06 21:40:00|10987.2|10981.2|10986.8|10980.8|10987.2|10981.2|10986.8|10980.8|0
1701899100000|2023-12-06 21:45:00|10986.5|10980.5|10987.2|10981.2|10987.2|10981.2|10986.1|10980.1|0
1701899400000|2023-12-06 21:50:00|10986.8|10980.8|10987.2|10981.2|10987.2|10981.2|10986.8|10980.8|0
1701899700000|2023-12-06 21:55:00|10987.5|10981.5|10987.7|10981.7|10988.6|10982.6|10987.4|10981.4|0
1701900000000|2023-12-06 22:00:00|10987.5|10981.5|10987.5|10981.5|10987.5|10981.5|10987.5|10981.5|0
1701900300000|2023-12-06 22:05:00|10987.8|10981.8|10987.5|10981.5|10987.8|10981.8|10987.4|10981.4|0
1701900600000|2023-12-06 22:10:00|10987.8|10981.8|10987.4|10981.4|10987.8|10981.8|10987.4|10981.4|0
1701900900000|2023-12-06 22:15:00|10987.5|10981.5|10987.8|10981.8|10987.8|10981.8|10987.5|10981.5|0
1701901500000|2023-12-06 22:25:00|10988|10982|10987.5|10981.5|10988|10982|10987.5|10981.5|0
1701901800000|2023-12-06 22:30:00|10987.2|10981.2|10986.5|10980.5|10987.7|10981.7|10985.6|10979.6|0
1701902100000|2023-12-06 22:35:00|10986.7|10980.7|10986.5|10980.5|10986.7|10980.7|10986.5|10980.5|0
1701902400000|2023-12-06 22:40:00|10985.9|10979.9|10985.3|10979.3|10986.5|10980.5|10985.3|10979.3|0
1701902700000|2023-12-06 22:45:00|10985.6|10979.6|10985.9|10979.9|10985.9|10979.9|10984.7|10978.7|0
1701903000000|2023-12-06 22:50:00|10985.8|10979.8|10986.1|10980.1|10986.1|10980.1|10985.8|10979.8|0
1701903300000|2023-12-06 22:55:00|10985.9|10979.9|10985.5|10979.5|10985.9|10979.9|10985.2|10979.2|0
1701903600000|2023-12-06 23:00:00|10986.9|10980.9|10985.3|10979.3|10986.9|10980.9|10982.1|10976.1|0
1701903900000|2023-12-06 23:05:00|10985.8|10979.8|10985.8|10979.8|10986.8|10980.8|10984.3|10978.3|0
1701904200000|2023-12-06 23:10:00|10985.3|10979.3|10986.1|10980.1|10986.5|10980.5|10985.3|10979.3|0
1701904500000|2023-12-06 23:15:00|10986.2|10980.2|10987.2|10981.2|10987.2|10981.2|10985.3|10979.3|0
1701904800000|2023-12-06 23:20:00|10987.3|10981.3|10986.5|10980.5|10987.5|10981.5|10986.5|10980.5|0
1701905100000|2023-12-06 23:25:00|10986.1|10980.1|10986.8|10980.8|10986.8|10980.8|10985.8|10979.8|0
1701905400000|2023-12-06 23:30:00|10986.5|10980.5|10986.8|10980.8|10986.8|10980.8|10985.3|10979.3|0
1701905700000|2023-12-06 23:35:00|10987.2|10981.2|10986.5|10980.5|10987.8|10981.8|10986.1|10980.1|0
1701906000000|2023-12-06 23:40:00|10986.1|10980.1|10987.1|10981.1|10987.7|10981.7|10985.8|10979.8|0
1701906300000|2023-12-06 23:45:00|10987.4|10981.4|10985.6|10979.6|10988.1|10982.1|10985.6|10979.6|0
1701906600000|2023-12-06 23:50:00|10985.9|10979.9|10984.2|10978.2|10985.9|10979.9|10983.1|10977.1|0
1701906900000|2023-12-06 23:55:00|10984.4|10978.4|10985.6|10979.6|10985.9|10979.9|10984.4|10978.4|0
1701907200000|2023-12-07 00:00:00|10985.9|10979.9|10986.7|10980.7|10986.7|10980.7|10985.2|10979.2|0
1701907500000|2023-12-07 00:05:00|10986.5|10980.5|10987.5|10981.5|10988.2|10982.2|10986|10980|0
1701907800000|2023-12-07 00:10:00|10987.2|10981.2|10986|10980|10987.3|10981.3|10985.7|10979.7|0
1701908100000|2023-12-07 00:15:00|10985.7|10979.7|10986|10980|10987.5|10981.5|10984.5|10978.5|0
1701908400000|2023-12-07 00:20:00|10984.6|10978.6|10986|10980|10986|10980|10984.5|10978.5|0
1701908700000|2023-12-07 00:25:00|10984.5|10978.5|10984.5|10978.5|10985.3|10979.3|10983.1|10977.1|0
1701909000000|2023-12-07 00:30:00|10986|10980|10986|10980|10987.4|10981.4|10984.5|10978.5|0
1701909300000|2023-12-07 00:35:00|10987.4|10981.4|10988.9|10982.9|10988.9|10982.9|10987.4|10981.4|0
1701909600000|2023-12-07 00:40:00|10987.5|10981.5|10987.5|10981.5|10988.9|10982.9|10987.4|10981.4|0
1701909900000|2023-12-07 00:45:00|10988.9|10982.9|10987.5|10981.5|10988.9|10982.9|10987.4|10981.4|0
1701910200000|2023-12-07 00:50:00|10987.4|10981.4|10986|10980|10987.4|10981.4|10986|10980|0
1701910500000|2023-12-07 00:55:00|10984.5|10978.5|10984.5|10978.5|10984.5|10978.5|10984.5|10978.5|0
1701910800000|2023-12-07 01:00:00|10984.6|10978.6|10984.6|10978.6|10986|10980|10984.5|10978.5|0
1701911100000|2023-12-07 01:05:00|10983.1|10977.1|10983.1|10977.1|10983.1|10977.1|10983.1|10977.1|0
1701911400000|2023-12-07 01:10:00|10981.7|10975.7|10984.6|10978.6|10986|10980|10981.7|10975.7|0
1701911700000|2023-12-07 01:15:00|10983.1|10977.1|10983.1|10977.1|10983.2|10977.2|10981.7|10975.7|0
1701912000000|2023-12-07 01:20:00|10984.6|10978.6|10983.1|10977.1|10986|10980|10983.1|10977.1|0
1701912300000|2023-12-07 01:25:00|10981.7|10975.7|10981.7|10975.7|10981.7|10975.7|10981.7|10975.7|0
1701912600000|2023-12-07 01:30:00|10980.2|10974.2|10981.7|10975.7|10983.1|10977.1|10980.2|10974.2|0
1701912900000|2023-12-07 01:35:00|10983.1|10977.1|10983.2|10977.2|10984.6|10978.6|10981.7|10975.7|0
1701913200000|2023-12-07 01:40:00|10984.6|10978.6|10981.7|10975.7|10984.6|10978.6|10981.7|10975.7|0
1701913500000|2023-12-07 01:45:00|10983.1|10977.1|10980.2|10974.2|10983.2|10977.2|10980.2|10974.2|0
1701913800000|2023-12-07 01:50:00|10978.8|10972.8|10978.7|10972.7|10978.8|10972.8|10978.7|10972.7|0
1701914100000|2023-12-07 01:55:00|10978.8|10972.8|10978.8|10972.8|10980.2|10974.2|10978.7|10972.7|0
1701914400000|2023-12-07 02:00:00|10978.7|10972.7|10978.8|10972.8|10978.8|10972.8|10978.7|10972.7|0
1701914700000|2023-12-07 02:05:00|10980.2|10974.2|10978.8|10972.8|10980.2|10974.2|10978.8|10972.8|0
1701915000000|2023-12-07 02:10:00|10980.2|10974.2|10980.2|10974.2|10980.2|10974.2|10978.8|10972.8|0
1701915300000|2023-12-07 02:15:00|10978.8|10972.8|10978.8|10972.8|10980.2|10974.2|10978.8|10972.8|0
1701915600000|2023-12-07 02:20:00|10979.5|10973.5|10978.8|10972.8|10980.2|10974.2|10978.8|10972.8|0
1701916200000|2023-12-07 02:30:00|10980.2|10974.2|10980.2|10974.2|10980.2|10974.2|10980.2|10974.2|0
1701916500000|2023-12-07 02:35:00|10978.8|10972.8|10977.3|10971.3|10980.2|10974.2|10977.3|10971.3|0
1701917100000|2023-12-07 02:45:00|10975.9|10969.9|10977.3|10971.3|10977.3|10971.3|10975.8|10969.8|0
1701917400000|2023-12-07 02:50:00|10977.2|10971.2|10978.7|10972.7|10978.7|10972.7|10977.2|10971.2|0
1701917700000|2023-12-07 02:55:00|10977.3|10971.3|10978.7|10972.7|10978.7|10972.7|10977.3|10971.3|0
1701918000000|2023-12-07 03:00:00|10980.1|10974.1|10980.1|10974.1|10980.1|10974.1|10980.1|10974.1|0
1701918300000|2023-12-07 03:05:00|10978.7|10972.7|10978.7|10972.7|10980.1|10974.1|10977.2|10971.2|0
1701918600000|2023-12-07 03:10:00|10978.6|10972.6|10978.7|10972.7|10978.7|10972.7|10977.2|10971.2|0
1701918900000|2023-12-07 03:15:00|10977.2|10971.2|10978.7|10972.7|10980.1|10974.1|10977.2|10971.2|0
1701919200000|2023-12-07 03:20:00|10978.8|10972.8|10978.7|10972.7|10980.2|10974.2|10978.7|10972.7|0
1701919500000|2023-12-07 03:25:00|10978.8|10972.8|10981.6|10975.6|10981.6|10975.6|10978.7|10972.7|0
1701919800000|2023-12-07 03:30:00|10980.2|10974.2|10981.6|10975.6|10981.6|10975.6|10980.2|10974.2|0
1701920100000|2023-12-07 03:35:00|10980.9|10974.9|10977.3|10971.3|10980.9|10974.9|10977.3|10971.3|0
1701920400000|2023-12-07 03:40:00|10977.4|10971.4|10977.4|10971.4|10977.4|10971.4|10976.7|10970.7|0
1701920700000|2023-12-07 03:45:00|10976|10970|10976|10970|10977.4|10971.4|10976|10970|0
1701921000000|2023-12-07 03:50:00|10974.5|10968.5|10974.6|10968.6|10974.6|10968.6|10974.5|10968.5|0
1701921300000|2023-12-07 03:55:00|10976|10970|10977.4|10971.4|10978.9|10972.9|10976|10970|0
1701921600000|2023-12-07 04:00:00|10977.5|10971.5|10977.5|10971.5|10977.5|10971.5|10977.5|10971.5|0
1701921900000|2023-12-07 04:05:00|10978.9|10972.9|10978.9|10972.9|10978.9|10972.9|10977.5|10971.5|0
1701922200000|2023-12-07 04:10:00|10977.5|10971.5|10977.5|10971.5|10978.9|10972.9|10977.5|10971.5|0
1701922500000|2023-12-07 04:15:00|10978.2|10972.2|10977.5|10971.5|10978.9|10972.9|10977.5|10971.5|0
1701922800000|2023-12-07 04:20:00|10978.2|10972.2|10977.5|10971.5|10978.9|10972.9|10977.5|10971.5|0
1701924600000|2023-12-07 04:50:00|10977.4|10971.4|10977.5|10971.5|10977.5|10971.5|10977.4|10971.4|0
1701924900000|2023-12-07 04:55:00|10978.2|10972.2|10977.5|10971.5|10978.2|10972.2|10977.5|10971.5|0
1701925200000|2023-12-07 05:00:00|10978.9|10972.9|10977.5|10971.5|10978.9|10972.9|10977.5|10971.5|0
1701925500000|2023-12-07 05:05:00|10976|10970|10977.5|10971.5|10977.5|10971.5|10976|10970|0
1701925800000|2023-12-07 05:10:00|10978.9|10972.9|10978.9|10972.9|10980.3|10974.3|10978.8|10972.8|0
1701926100000|2023-12-07 05:15:00|10978.8|10972.8|10980.3|10974.3|10980.3|10974.3|10978.8|10972.8|0
1701926400000|2023-12-07 05:20:00|10981.7|10975.7|10980.3|10974.3|10983.2|10977.2|10980.3|10974.3|0
1701926700000|2023-12-07 05:25:00|10978.9|10972.9|10978.8|10972.8|10978.9|10972.9|10978.8|10972.8|0
1701927000000|2023-12-07 05:30:00|10978.9|10972.9|10978.8|10972.8|10980.3|10974.3|10978.8|10972.8|0
1701927300000|2023-12-07 05:35:00|10977.4|10971.4|10980.2|10974.2|10980.3|10974.3|10977.4|10971.4|0
1701927600000|2023-12-07 05:40:00|10978.8|10972.8|10978.8|10972.8|10980.3|10974.3|10978.8|10972.8|0
1701927900000|2023-12-07 05:45:00|10977.4|10971.4|10977.4|10971.4|10977.4|10971.4|10977.4|10971.4|0
1701928200000|2023-12-07 05:50:00|10975.9|10969.9|10975.9|10969.9|10975.9|10969.9|10975.9|10969.9|0
1701928500000|2023-12-07 05:55:00|10976|10970|10976|10970|10976|10970|10975.9|10969.9|0
1701928800000|2023-12-07 06:00:00|10977.4|10971.4|10980.2|10974.2|10980.3|10974.3|10977.4|10971.4|0
1701929100000|2023-12-07 06:05:00|10980.3|10974.3|10980.3|10974.3|10980.3|10974.3|10980.2|10974.2|0
1701929400000|2023-12-07 06:10:00|10980.2|10974.2|10981.7|10975.7|10981.7|10975.7|10980.2|10974.2|0
1701930000000|2023-12-07 06:20:00|10980.3|10974.3|10981.8|10975.8|10981.8|10975.8|10980.3|10974.3|0
1701930300000|2023-12-07 06:25:00|10981.7|10975.7|10983.2|10977.2|10983.2|10977.2|10981.7|10975.7|0
1701930600000|2023-12-07 06:30:00|10981.7|10975.7|10983.2|10977.2|10984.6|10978.6|10981.7|10975.7|0
1701930900000|2023-12-07 06:35:00|10983.1|10977.1|10981.7|10975.7|10983.1|10977.1|10981.7|10975.7|0
1701931200000|2023-12-07 06:40:00|10980.3|10974.3|10980.3|10974.3|10980.3|10974.3|10980.3|10974.3|0
1701931500000|2023-12-07 06:45:00|10978.8|10972.8|10980.5|10974.5|10980.5|10974.5|10977.4|10971.4|0
1701931800000|2023-12-07 06:50:00|10979.8|10973.8|10977.6|10971.6|10980.5|10974.5|10977.6|10971.6|0
1701932100000|2023-12-07 06:55:00|10977.7|10971.7|10977.6|10971.6|10977.7|10971.7|10977.6|10971.6|0
1701932400000|2023-12-07 07:00:00|10978.5|10976.5|10974.5|10972.5|10980|10978|10974|10972|39
1701932700000|2023-12-07 07:05:00|10974|10972|10978|10976|10982|10980|10974|10972|28
1701933000000|2023-12-07 07:10:00|10977|10975|10981|10979|10982|10980|10977|10975|26
1701933300000|2023-12-07 07:15:00|10981.5|10979.5|10981|10979|10982|10980|10978|10976|23
1701933600000|2023-12-07 07:20:00|10981.5|10979.5|10990|10988|10990|10988|10981.5|10979.5|65
1701933900000|2023-12-07 07:25:00|10989.5|10987.5|10994.5|10992.5|10995|10993|10986|10984|75
1701934200000|2023-12-07 07:30:00|10994|10992|10981|10979|10994|10992|10981|10979|26
1701934500000|2023-12-07 07:35:00|10980.5|10978.5|10979|10977|10980.5|10978.5|10978|10976|22
1701934800000|2023-12-07 07:40:00|10978.5|10976.5|10978|10976|10980|10978|10977|10975|26
1701935100000|2023-12-07 07:45:00|10979|10977|10976|10974|10979.5|10977.5|10975.5|10973.5|28
1701935400000|2023-12-07 07:50:00|10976.5|10974.5|10971|10969|10976.5|10974.5|10970.5|10968.5|40
1701935700000|2023-12-07 07:55:00|10970.5|10968.5|10977|10975|10977|10975|10965|10963|121
1701936000000|2023-12-07 08:00:00|10978|10976|10973|10971|10995.5|10993.5|10972.5|10970.5|650
1701936300000|2023-12-07 08:05:00|10972.5|10970.5|10975|10973|10977.5|10975.5|10967|10965|295
1701936600000|2023-12-07 08:10:00|10974.5|10972.5|10978.5|10976.5|10978.5|10976.5|10972|10970|291
1701936900000|2023-12-07 08:15:00|10976.5|10974.5|10962.5|10960.5|10976.5|10974.5|10961.5|10959.5|276
1701937200000|2023-12-07 08:20:00|10963|10961|10970|10968|10970.5|10968.5|10961.5|10959.5|484
1701937500000|2023-12-07 08:25:00|10969.5|10967.5|10965.5|10963.5|10973|10971|10964|10962|190
1701937800000|2023-12-07 08:30:00|10967|10965|10966|10964|10969|10967|10958.5|10956.5|273
1701938100000|2023-12-07 08:35:00|10966.5|10964.5|10981|10979|10982.5|10980.5|10965|10963|198
1701938400000|2023-12-07 08:40:00|10980.5|10978.5|10981.5|10979.5|10984.5|10982.5|10976.5|10974.5|165
1701938700000|2023-12-07 08:45:00|10981|10979|10975.5|10973.5|10981.5|10979.5|10974.5|10972.5|116
1701939000000|2023-12-07 08:50:00|10975|10973|10972|10970|10975.5|10973.5|10969|10967|109
1701939300000|2023-12-07 08:55:00|10971.5|10969.5|10971.5|10969.5|10974.5|10972.5|10970.5|10968.5|201
1701939600000|2023-12-07 09:00:00|10971|10969|10966|10964|10971.5|10969.5|10963.5|10961.5|185
1701939900000|2023-12-07 09:05:00|10965.5|10963.5|10965.8|10963.8|10973.8|10971.8|10964.3|10962.3|210
1701940200000|2023-12-07 09:10:00|10965.3|10963.3|10965.8|10963.8|10968.3|10966.3|10962.3|10960.3|173
1701940500000|2023-12-07 09:15:00|10966.3|10964.3|10966.3|10964.3|10967.3|10965.3|10963.3|10961.3|142
1701940800000|2023-12-07 09:20:00|10965.8|10963.8|10966.3|10964.3|10967.8|10965.8|10961.3|10959.3|217
1701941100000|2023-12-07 09:25:00|10965.8|10963.8|10964.3|10962.3|10966.3|10964.3|10961.3|10959.3|580
1701941400000|2023-12-07 09:30:00|10964.8|10962.8|10966.3|10964.3|10969.3|10967.3|10964.3|10962.3|124
1701941700000|2023-12-07 09:35:00|10966.8|10964.8|10968.3|10966.3|10969.8|10967.8|10963.8|10961.8|82
1701942000000|2023-12-07 09:40:00|10967.8|10965.8|10966.8|10964.8|10968.8|10966.8|10964.8|10962.8|94
1701942300000|2023-12-07 09:45:00|10966.3|10964.3|10970.3|10968.3|10970.8|10968.8|10964.3|10962.3|71
1701942600000|2023-12-07 09:50:00|10969.3|10967.3|10970.3|10968.3|10973.8|10971.8|10969.3|10967.3|144
1701942900000|2023-12-07 09:55:00|10970.8|10968.8|10975.8|10973.8|10975.8|10973.8|10968.3|10966.3|144
1701943200000|2023-12-07 10:00:00|10975.3|10973.3|10967.3|10965.3|10975.8|10973.8|10965.8|10963.8|184
1701943500000|2023-12-07 10:05:00|10966.8|10964.8|10976.8|10974.8|10977.3|10975.3|10966.8|10964.8|168
1701943800000|2023-12-07 10:10:00|10976.3|10974.3|10976.8|10974.8|10983.3|10981.3|10976.3|10974.3|219
1701944100000|2023-12-07 10:15:00|10976.3|10974.3|10978.3|10976.3|10979.8|10977.8|10975.3|10973.3|99
1701944400000|2023-12-07 10:20:00|10977.8|10975.8|10979.3|10977.3|10980.3|10978.3|10977.8|10975.8|91
1701944700000|2023-12-07 10:25:00|10978.8|10976.8|10975.8|10973.8|10978.8|10976.8|10973.8|10971.8|103
1701945000000|2023-12-07 10:30:00|10975.3|10973.3|10973.3|10971.3|10975.8|10973.8|10971.3|10969.3|53
1701945300000|2023-12-07 10:35:00|10972.8|10970.8|10975.8|10973.8|10977.3|10975.3|10971.3|10969.3|967
1701945600000|2023-12-07 10:40:00|10975.3|10973.3|10978.3|10976.3|10979.3|10977.3|10974.3|10972.3|549
1701945900000|2023-12-07 10:45:00|10977.8|10975.8|10980.3|10978.3|10981.3|10979.3|10976.3|10974.3|75
1701946200000|2023-12-07 10:50:00|10979.8|10977.8|10977.3|10975.3|10981.3|10979.3|10977.3|10975.3|62
1701946500000|2023-12-07 10:55:00|10977.8|10975.8|10981.3|10979.3|10982.3|10980.3|10976.3|10974.3|62
1701946800000|2023-12-07 11:00:00|10980.8|10978.8|10981.3|10979.3|10982.3|10980.3|10978.3|10976.3|2311
1701947100000|2023-12-07 11:05:00|10981.8|10979.8|10987.3|10985.3|10988.3|10986.3|10981.3|10979.3|91
1701947400000|2023-12-07 11:10:00|10986.8|10984.8|10986.3|10984.3|10987.3|10985.3|10985.3|10983.3|39
1701947700000|2023-12-07 11:15:00|10985.8|10983.8|10985.8|10983.8|10985.8|10983.8|10981.8|10979.8|40
1701948000000|2023-12-07 11:20:00|10986.3|10984.3|10978.3|10976.3|10986.3|10984.3|10977.8|10975.8|72
1701948300000|2023-12-07 11:25:00|10977.8|10975.8|10978.3|10976.3|10979.3|10977.3|10977.3|10975.3|44
1701948600000|2023-12-07 11:30:00|10977.8|10975.8|10977.3|10975.3|10979.3|10977.3|10975.3|10973.3|91
1701948900000|2023-12-07 11:35:00|10976.8|10974.8|10976.3|10974.3|10978.8|10976.8|10975.3|10973.3|471
1701949200000|2023-12-07 11:40:00|10976.8|10974.8|10972.3|10970.3|10976.8|10974.8|10970.8|10968.8|107
1701949500000|2023-12-07 11:45:00|10971.8|10969.8|10970.8|10968.8|10974.3|10972.3|10970.3|10968.3|64
1701949800000|2023-12-07 11:50:00|10971.3|10969.3|10974.3|10972.3|10975.3|10973.3|10970.3|10968.3|55
1701950100000|2023-12-07 11:55:00|10973.3|10971.3|10977.3|10975.3|10980.3|10978.3|10973.3|10971.3|160
1701950400000|2023-12-07 12:00:00|10976.8|10974.8|10975.3|10973.3|10976.8|10974.8|10972.3|10970.3|104
1701950700000|2023-12-07 12:05:00|10974.8|10972.8|10977.3|10975.3|10979.3|10977.3|10974.3|10972.3|78
1701951000000|2023-12-07 12:10:00|10976.8|10974.8|10980.3|10978.3|10982.3|10980.3|10976.3|10974.3|122
1701951300000|2023-12-07 12:15:00|10979.8|10977.8|10978.3|10976.3|10980.3|10978.3|10975.8|10973.8|275
1701951600000|2023-12-07 12:20:00|10977.8|10975.8|10980.3|10978.3|10981.3|10979.3|10973.3|10971.3|263
1701951900000|2023-12-07 12:25:00|10980.8|10978.8|10984.8|10982.8|10986.8|10984.8|10980.8|10978.8|142
1701952200000|2023-12-07 12:30:00|10985.3|10983.3|10981.8|10979.8|10985.3|10983.3|10980.8|10978.8|66
1701952500000|2023-12-07 12:35:00|10982.3|10980.3|10981.8|10979.8|10985.8|10983.8|10980.3|10978.3|94
1701952800000|2023-12-07 12:40:00|10982.1|10980.1|10981.6|10979.6|10983.6|10981.6|10978.6|10976.6|91
1701953100000|2023-12-07 12:45:00|10982.1|10980.1|10976.6|10974.6|10982.6|10980.6|10975.6|10973.6|94
1701953400000|2023-12-07 12:50:00|10976.1|10974.1|10976.1|10974.1|10979.6|10977.6|10975.6|10973.6|96
1701953700000|2023-12-07 12:55:00|10975.6|10973.6|10973.1|10971.1|10976.6|10974.6|10971.6|10969.6|126
1701954000000|2023-12-07 13:00:00|10973.6|10971.6|10975.6|10973.6|10976.1|10974.1|10973.6|10971.6|350
1701954300000|2023-12-07 13:05:00|10975.1|10973.1|10972.6|10970.6|10976.6|10974.6|10971.6|10969.6|392
1701954600000|2023-12-07 13:10:00|10973.6|10971.6|10973.6|10971.6|10975.6|10973.6|10972.6|10970.6|182
1701954900000|2023-12-07 13:15:00|10974.1|10972.1|10978.6|10976.6|10978.6|10976.6|10973.6|10971.6|195
1701955200000|2023-12-07 13:20:00|10978.1|10976.1|10977.6|10975.6|10979.1|10977.1|10975.6|10973.6|166
1701955500000|2023-12-07 13:25:00|10976.6|10974.6|10980.6|10978.6|10980.6|10978.6|10976.6|10974.6|130
1701955800000|2023-12-07 13:30:00|10980.1|10978.1|10972.6|10970.6|10981.1|10979.1|10972.6|10970.6|236
1701956100000|2023-12-07 13:35:00|10972.1|10970.1|10975.6|10973.6|10975.6|10973.6|10971.6|10969.6|182
1701956400000|2023-12-07 13:40:00|10975.1|10973.1|10968.6|10966.6|10976.6|10974.6|10966.6|10964.6|191
1701956700000|2023-12-07 13:45:00|10968.1|10966.1|10967.6|10965.6|10970.6|10968.6|10966.6|10964.6|126
1701957000000|2023-12-07 13:50:00|10968.1|10966.1|10968.6|10966.6|10970.1|10968.1|10967.6|10965.6|139
1701957300000|2023-12-07 13:55:00|10969.1|10967.1|10977.1|10975.1|10978.1|10976.1|10967.6|10965.6|154
1701957600000|2023-12-07 14:00:00|10976.6|10974.6|10978.6|10976.6|10978.6|10976.6|10975.6|10973.6|81
1701957900000|2023-12-07 14:05:00|10977.6|10975.6|10977.6|10975.6|10978.6|10976.6|10975.6|10973.6|98
1701958200000|2023-12-07 14:10:00|10977.1|10975.1|10987.1|10985.1|10987.6|10985.6|10976.6|10974.6|148
1701958500000|2023-12-07 14:15:00|10986.6|10984.6|10985.1|10983.1|10987.6|10985.6|10983.6|10981.6|129
1701958800000|2023-12-07 14:20:00|10984.6|10982.6|10983.6|10981.6|10986.1|10984.1|10982.6|10980.6|138
1701959100000|2023-12-07 14:25:00|10984.1|10982.1|10990.1|10988.1|10990.1|10988.1|10982.6|10980.6|129
1701959400000|2023-12-07 14:30:00|10989.6|10987.6|10974.6|10972.6|10989.6|10987.6|10973.6|10971.6|293
1701959700000|2023-12-07 14:35:00|10975.1|10973.1|10970.6|10968.6|10979.6|10977.6|10969.6|10967.6|254
1701960000000|2023-12-07 14:40:00|10971.6|10969.6|10968.6|10966.6|10976.6|10974.6|10965.1|10963.1|200
1701960300000|2023-12-07 14:45:00|10968.1|10966.1|10969.6|10967.6|10972.1|10970.1|10967.6|10965.6|262
1701960600000|2023-12-07 14:50:00|10970.1|10968.1|10969.6|10967.6|10972.6|10970.6|10965.6|10963.6|277
1701960900000|2023-12-07 14:55:00|10968.6|10966.6|10971.1|10969.1|10975.6|10973.6|10968.6|10966.6|246
1701961200000|2023-12-07 15:00:00|10970.6|10968.6|10970.6|10968.6|10972.1|10970.1|10967.1|10965.1|315
1701961500000|2023-12-07 15:05:00|10971.1|10969.1|10961.6|10959.6|10971.6|10969.6|10961.1|10959.1|304
1701961800000|2023-12-07 15:10:00|10961.2|10959.2|10967.7|10965.7|10968.2|10966.2|10961.2|10959.2|159
1701962100000|2023-12-07 15:15:00|10968.2|10966.2|10969.2|10967.2|10971.2|10969.2|10966.7|10964.7|184
1701962400000|2023-12-07 15:20:00|10969.7|10967.7|10973.2|10971.2|10975.2|10973.2|10967.7|10965.7|315
1701962700000|2023-12-07 15:25:00|10972.7|10970.7|10972.7|10970.7|10973.2|10971.2|10968.7|10966.7|142
1701963000000|2023-12-07 15:30:00|10973.2|10971.2|10972.2|10970.2|10974.2|10972.2|10970.2|10968.2|154
1701963300000|2023-12-07 15:35:00|10971.7|10969.7|10968.7|10966.7|10972.7|10970.7|10968.2|10966.2|116
1701963600000|2023-12-07 15:40:00|10969.2|10967.2|10962.2|10960.2|10971.2|10969.2|10962.2|10960.2|202
1701963900000|2023-12-07 15:45:00|10962.7|10960.7|10965.7|10963.7|10965.7|10963.7|10961.2|10959.2|131
1701964200000|2023-12-07 15:50:00|10965.2|10963.2|10966.2|10964.2|10966.2|10964.2|10963.2|10961.2|134
1701964500000|2023-12-07 15:55:00|10966.7|10964.7|10976.2|10974.2|10977.2|10975.2|10966.7|10964.7|254
1701964800000|2023-12-07 16:00:00|10976.7|10974.7|10979.2|10977.2|10981.2|10979.2|10976.7|10974.7|403
1701965100000|2023-12-07 16:05:00|10979.7|10977.7|10981.7|10979.7|10983.2|10981.2|10979.2|10977.2|188
1701965400000|2023-12-07 16:10:00|10982.2|10980.2|10980.2|10978.2|10982.2|10980.2|10978.2|10976.2|469
1701965700000|2023-12-07 16:15:00|10979.7|10977.7|10973.7|10971.7|10980.2|10978.2|10971.2|10969.2|759
1701966000000|2023-12-07 16:20:00|10974.2|10972.2|10976.2|10974.2|10980.2|10978.2|10974.2|10972.2|273
1701966300000|2023-12-07 16:25:00|10976.7|10974.7|10972.2|10970.2|10982.2|10980.2|10972.2|10970.2|1666
1701966600000|2023-12-07 16:30:00|10971.7|10969.7|10971.2|10969.2|10974.7|10972.7|10967.2|10965.2|904
1701966900000|2023-12-07 16:35:00|10970.2|10968.2|10972.2|10970.2|10972.2|10970.2|10967.2|10965.2|304
1701967200000|2023-12-07 16:40:00|10973.2|10971.2|10972.2|10970.2|10974.2|10972.2|10970.7|10968.7|65
1701967500000|2023-12-07 16:45:00|10972.7|10970.7|10974.2|10972.2|10975.2|10973.2|10972.2|10970.2|63
1701967800000|2023-12-07 16:50:00|10974.7|10972.7|10977.2|10975.2|10977.7|10975.7|10973.2|10971.2|44
1701968100000|2023-12-07 16:55:00|10976.7|10974.7|10977.7|10975.7|10978.7|10976.7|10975.2|10973.2|46
1701968400000|2023-12-07 17:00:00|10978.2|10976.2|10976.2|10974.2|10978.2|10976.2|10975.2|10973.2|11
1701968700000|2023-12-07 17:05:00|10975.7|10973.7|10972.2|10970.2|10976.2|10974.2|10971.2|10969.2|55
1701969000000|2023-12-07 17:10:00|10972.7|10970.7|10969.7|10967.7|10972.7|10970.7|10969.2|10967.2|53
1701969300000|2023-12-07 17:15:00|10970.2|10968.2|10973.2|10971.2|10974.7|10972.7|10969.2|10967.2|35
1701969600000|2023-12-07 17:20:00|10973.7|10971.7|10970.2|10968.2|10975.2|10973.2|10969.2|10967.2|19
1701969900000|2023-12-07 17:25:00|10970.7|10968.7|10971.2|10969.2|10972.2|10970.2|10970.2|10968.2|4
1701970200000|2023-12-07 17:30:00|10970.7|10968.7|10969.2|10967.2|10971.2|10969.2|10968.7|10966.7|10
1701970500000|2023-12-07 17:35:00|10968.7|10966.7|10967.7|10965.7|10969.7|10967.7|10967.2|10965.2|16
1701970800000|2023-12-07 17:40:00|10968.2|10966.2|10967.7|10965.7|10969.2|10967.2|10967.2|10965.2|15
1701971100000|2023-12-07 17:45:00|10967.2|10965.2|10965.7|10963.7|10967.7|10965.7|10963.7|10961.7|38
1701971400000|2023-12-07 17:50:00|10965.2|10963.2|10964.2|10962.2|10965.2|10963.2|10962.7|10960.7|20
1701971700000|2023-12-07 17:55:00|10963.7|10961.7|10966.2|10964.2|10967.7|10965.7|10963.7|10961.7|23
1701972000000|2023-12-07 18:00:00|10965.7|10963.7|10967.2|10965.2|10968.2|10966.2|10965.7|10963.7|15
1701972300000|2023-12-07 18:05:00|10967.7|10965.7|10968.7|10966.7|10971.2|10969.2|10967.2|10965.2|42
1701972600000|2023-12-07 18:10:00|10968.2|10966.2|10968.2|10966.2|10968.2|10966.2|10966.7|10964.7|7
1701972900000|2023-12-07 18:15:00|10968.7|10966.7|10967.7|10965.7|10968.7|10966.7|10965.2|10963.2|36
1701973200000|2023-12-07 18:20:00|10967.2|10965.2|10968.2|10966.2|10968.2|10966.2|10965.7|10963.7|22
1701973500000|2023-12-07 18:25:00|10968.7|10966.7|10966.2|10964.2|10968.7|10966.7|10964.7|10962.7|17
1701973800000|2023-12-07 18:30:00|10966.7|10964.7|10967.7|10965.7|10967.7|10965.7|10965.7|10963.7|19
1701974100000|2023-12-07 18:35:00|10967.2|10965.2|10967.7|10965.7|10967.7|10965.7|10964.7|10962.7|8
1701974400000|2023-12-07 18:40:00|10968.2|10966.2|10968.7|10966.7|10969.2|10967.2|10967.7|10965.7|6
1701974700000|2023-12-07 18:45:00|10969.2|10967.2|10966.7|10964.7|10969.2|10967.2|10966.7|10964.7|10
1701975000000|2023-12-07 18:50:00|10967.2|10965.2|10967.7|10965.7|10967.7|10965.7|10965.7|10963.7|9
1701975300000|2023-12-07 18:55:00|10968.2|10966.2|10967.7|10965.7|10968.2|10966.2|10965.7|10963.7|3
1701975600000|2023-12-07 19:00:00|10967.2|10965.2|10969.7|10967.7|10969.7|10967.7|10967.2|10965.2|2
1701975900000|2023-12-07 19:05:00|10969.2|10967.2|10968.7|10966.7|10969.2|10967.2|10966.7|10964.7|0
1701976200000|2023-12-07 19:10:00|10968.2|10966.2|10967.2|10965.2|10968.7|10966.7|10966.7|10964.7|2
1701976500000|2023-12-07 19:15:00|10966.7|10964.7|10969.7|10967.7|10969.7|10967.7|10966.7|10964.7|4
1701976800000|2023-12-07 19:20:00|10969.2|10967.2|10969.2|10967.2|10971.7|10969.7|10968.7|10966.7|2
1701977100000|2023-12-07 19:25:00|10969.7|10967.7|10970.7|10968.7|10970.7|10968.7|10967.7|10965.7|1
1701977400000|2023-12-07 19:30:00|10971.2|10969.2|10967.7|10965.7|10971.7|10969.7|10967.7|10965.7|4
1701977700000|2023-12-07 19:35:00|10968.2|10966.2|10968.7|10966.7|10969.7|10967.7|10968.2|10966.2|1
1701978000000|2023-12-07 19:40:00|10969.2|10967.2|10968.7|10966.7|10969.7|10967.7|10968.7|10966.7|0
1701978300000|2023-12-07 19:45:00|10968.2|10966.2|10968.7|10966.7|10968.7|10966.7|10967.7|10965.7|3
1701978600000|2023-12-07 19:50:00|10968.2|10966.2|10965.2|10963.2|10968.7|10966.7|10965.2|10963.2|8
1701978900000|2023-12-07 19:55:00|10964.7|10962.7|10964.2|10962.2|10965.2|10963.2|10964.2|10962.2|4
1701979200000|2023-12-07 20:00:00|10963.7|10961.7|10965.7|10963.7|10967.2|10965.2|10963.2|10961.2|18
1701979500000|2023-12-07 20:05:00|10966.2|10964.2|10965.7|10963.7|10967.2|10965.2|10964.7|10962.7|22
1701979800000|2023-12-07 20:10:00|10966.2|10964.2|10965.7|10963.7|10966.2|10964.2|10965.2|10963.2|24
1701980100000|2023-12-07 20:15:00|10966.2|10964.2|10966.2|10964.2|10967.2|10965.2|10965.7|10963.7|27
1701980400000|2023-12-07 20:20:00|10965.7|10963.7|10969.2|10967.2|10969.2|10967.2|10965.2|10963.2|32
1701980700000|2023-12-07 20:25:00|10969.7|10967.7|10966.7|10964.7|10971.2|10969.2|10966.2|10964.2|40
1701981000000|2023-12-07 20:30:00|10967.2|10965.2|10966.7|10964.7|10967.7|10965.7|10966.2|10964.2|19
1701981300000|2023-12-07 20:35:00|10966.2|10964.2|10966.7|10964.7|10967.2|10965.2|10965.2|10963.2|10
1701981600000|2023-12-07 20:40:00|10967.2|10965.2|10969.2|10967.2|10970.2|10968.2|10966.7|10964.7|21
1701981900000|2023-12-07 20:45:00|10968.7|10966.7|10967.7|10965.7|10970.7|10968.7|10967.2|10965.2|29
1701982200000|2023-12-07 20:50:00|10968.2|10966.2|10971.7|10969.7|10972.2|10970.2|10967.7|10965.7|49
1701982500000|2023-12-07 20:55:00|10972.2|10970.2|10966.1|10960.1|10972.7|10970.7|10964.2|10960.1|123
1701982800000|2023-12-07 21:00:00|10964.4|10958.4|10963.2|10957.2|10964.6|10958.6|10961.1|10955.1|0
1701983100000|2023-12-07 21:05:00|10963.6|10957.6|10963.6|10957.6|10963.9|10957.9|10963.2|10957.2|0
1701983400000|2023-12-07 21:10:00|10963.2|10957.2|10962.6|10956.6|10963.6|10957.6|10962.1|10956.1|0
1701983700000|2023-12-07 21:15:00|10962.9|10956.9|10962.6|10956.6|10963.9|10957.9|10961.8|10955.8|0
1701984000000|2023-12-07 21:20:00|10962.1|10956.1|10961.8|10955.8|10962.9|10956.9|10961.8|10955.8|0
1701984300000|2023-12-07 21:25:00|10961.4|10955.4|10960.2|10954.2|10961.4|10955.4|10959.9|10953.9|0
1701984600000|2023-12-07 21:30:00|10960.1|10954.1|10958.8|10952.8|10960.2|10954.2|10957.7|10951.7|0
1701984900000|2023-12-07 21:35:00|10959|10953|10958.1|10952.1|10959.9|10953.9|10958.1|10952.1|0
1701985200000|2023-12-07 21:40:00|10957.7|10951.7|10958.1|10952.1|10958.8|10952.8|10957.7|10951.7|0
1701985500000|2023-12-07 21:45:00|10957.7|10951.7|10958.4|10952.4|10958.4|10952.4|10957.4|10951.4|0
1701985800000|2023-12-07 21:50:00|10958.1|10952.1|10959.1|10953.1|10959.1|10953.1|10958.1|10952.1|0
1701986100000|2023-12-07 21:55:00|10958.8|10952.8|10959.9|10953.9|10960|10954|10958.8|10952.8|0
1701986400000|2023-12-07 22:00:00|10959.7|10953.7|10960|10954|10960.3|10954.3|10959.3|10953.3|0
1701986700000|2023-12-07 22:05:00|10960.2|10954.2|10960.3|10954.3|10960.3|10954.3|10960.1|10954.1|0
1701987000000|2023-12-07 22:10:00|10960.6|10954.6|10960|10954|10960.6|10954.6|10959.7|10953.7|0
1701987300000|2023-12-07 22:15:00|10960.1|10954.1|10960.4|10954.4|10960.4|10954.4|10960.1|10954.1|0
1701987600000|2023-12-07 22:20:00|10960.3|10954.3|10960.2|10954.2|10960.6|10954.6|10960.2|10954.2|0
1701987900000|2023-12-07 22:25:00|10960.3|10954.3|10960.2|10954.2|10960.3|10954.3|10960|10954|0
1701988200000|2023-12-07 22:30:00|10960.1|10954.1|10959.9|10953.9|10960.1|10954.1|10959.9|10953.9|0
1701988500000|2023-12-07 22:35:00|10960|10954|10960.2|10954.2|10960.2|10954.2|10960|10954|0
1701988800000|2023-12-07 22:40:00|10960.9|10954.9|10960.9|10954.9|10960.9|10954.9|10960.3|10954.3|0
1701989100000|2023-12-07 22:45:00|10960.7|10954.7|10960.6|10954.6|10960.7|10954.7|10960.4|10954.4|0
1701989400000|2023-12-07 22:50:00|10960.9|10954.9|10960.7|10954.7|10960.9|10954.9|10960.6|10954.6|0
1701989700000|2023-12-07 22:55:00|10960.9|10954.9|10961.2|10955.2|10961.5|10955.5|10960.7|10954.7|0
1701990000000|2023-12-07 23:00:00|10961.5|10955.5|10961.6|10955.6|10962.8|10956.8|10960|10954|0
1701990300000|2023-12-07 23:05:00|10961.3|10955.3|10960.6|10954.6|10961.3|10955.3|10960.2|10954.2|0
1701990600000|2023-12-07 23:10:00|10960.2|10954.2|10960.2|10954.2|10960.6|10954.6|10960.2|10954.2|0
1701990900000|2023-12-07 23:15:00|10960.1|10954.1|10959.9|10953.9|10960.2|10954.2|10959.9|10953.9|0
1701991200000|2023-12-07 23:20:00|10959.8|10953.8|10958.4|10952.4|10959.9|10953.9|10958.4|10952.4|0
1701991500000|2023-12-07 23:25:00|10959.1|10953.1|10958.8|10952.8|10959.9|10953.9|10958.8|10952.8|0
1701991800000|2023-12-07 23:30:00|10959.1|10953.1|10959.6|10953.6|10959.6|10953.6|10958.8|10952.8|0
1701992100000|2023-12-07 23:35:00|10959.9|10953.9|10959.1|10953.1|10959.9|10953.9|10958.8|10952.8|0
1701992400000|2023-12-07 23:40:00|10958.8|10952.8|10958.4|10952.4|10959.1|10953.1|10957.7|10951.7|0
1701992700000|2023-12-07 23:45:00|10958.1|10952.1|10957.7|10951.7|10958.1|10952.1|10957.7|10951.7|0
1701993000000|2023-12-07 23:50:00|10958.1|10952.1|10958.1|10952.1|10959.1|10953.1|10958.1|10952.1|0
1701993300000|2023-12-07 23:55:00|10958.4|10952.4|10958.8|10952.8|10959.1|10953.1|10958.1|10952.1|0
1701993600000|2023-12-08 00:00:00|10959.1|10953.1|10959.6|10953.6|10959.9|10953.9|10958.4|10952.4|0
1701993900000|2023-12-08 00:05:00|10959.1|10953.1|10960.6|10954.6|10960.9|10954.9|10959.1|10953.1|0
1701994200000|2023-12-08 00:10:00|10960.9|10954.9|10960.9|10954.9|10961.6|10955.6|10960.6|10954.6|0
1701994500000|2023-12-08 00:15:00|10960.6|10954.6|10963.3|10957.3|10963.3|10957.3|10960.2|10954.2|0
1701994800000|2023-12-08 00:20:00|10964.7|10958.7|10966.2|10960.2|10966.2|10960.2|10964.7|10958.7|0
1701995700000|2023-12-08 00:35:00|10967.6|10961.6|10967.7|10961.7|10967.7|10961.7|10967.6|10961.6|0
1701996000000|2023-12-08 00:40:00|10967.6|10961.6|10967.6|10961.6|10967.6|10961.6|10966.2|10960.2|0
1701996300000|2023-12-08 00:45:00|10966.2|10960.2|10967.6|10961.6|10967.6|10961.6|10966.2|10960.2|0
1701996600000|2023-12-08 00:50:00|10966.2|10960.2|10966.2|10960.2|10966.2|10960.2|10966.2|10960.2|0
1701996900000|2023-12-08 00:55:00|10967.6|10961.6|10967.6|10961.6|10967.6|10961.6|10967.6|10961.6|0
1701997200000|2023-12-08 01:00:00|10966.2|10960.2|10966.2|10960.2|10967.6|10961.6|10966.2|10960.2|0
1701997500000|2023-12-08 01:05:00|10967.6|10961.6|10967.6|10961.6|10967.6|10961.6|10967.6|10961.6|0
1701997800000|2023-12-08 01:10:00|10966.2|10960.2|10967.6|10961.6|10967.6|10961.6|10966.2|10960.2|0
1701998100000|2023-12-08 01:15:00|10966.9|10960.9|10966.1|10960.1|10967.6|10961.6|10966.1|10960.1|0
1701998400000|2023-12-08 01:20:00|10966.2|10960.2|10967.5|10961.5|10967.6|10961.6|10966.1|10960.1|0
1701998700000|2023-12-08 01:25:00|10966.1|10960.1|10968.1|10962.1|10969|10963|10966.1|10960.1|0
1701999000000|2023-12-08 01:30:00|10966.7|10960.7|10968.1|10962.1|10968.1|10962.1|10966.6|10960.6|0
1701999300000|2023-12-08 01:35:00|10969.5|10963.5|10971|10965|10971|10965|10969.5|10963.5|0
1701999600000|2023-12-08 01:40:00|10969.6|10963.6|10968.1|10962.1|10971|10965|10968.1|10962.1|0
1701999900000|2023-12-08 01:45:00|10966.6|10960.6|10968.1|10962.1|10968.1|10962.1|10966.6|10960.6|0
1702000200000|2023-12-08 01:50:00|10969.5|10963.5|10966.6|10960.6|10969.5|10963.5|10966.6|10960.6|0
1702000500000|2023-12-08 01:55:00|10965.9|10959.9|10968.1|10962.1|10968.1|10962.1|10965.2|10959.2|0
1702000800000|2023-12-08 02:00:00|10968|10962|10968.1|10962.1|10969.5|10963.5|10968|10962|0
1702001100000|2023-12-08 02:05:00|10969.5|10963.5|10968.1|10962.1|10969.5|10963.5|10966.6|10960.6|0
1702001400000|2023-12-08 02:10:00|10969.5|10963.5|10969.5|10963.5|10969.5|10963.5|10969.5|10963.5|0
1702001700000|2023-12-08 02:15:00|10969.6|10963.6|10969.6|10963.6|10969.6|10963.6|10968.1|10962.1|0
1702002000000|2023-12-08 02:20:00|10969.5|10963.5|10969.5|10963.5|10971|10965|10969.5|10963.5|0
1702002300000|2023-12-08 02:25:00|10969.6|10963.6|10971|10965|10971|10965|10969.6|10963.6|0
1702002600000|2023-12-08 02:30:00|10969.6|10963.6|10969.6|10963.6|10969.6|10963.6|10969.6|10963.6|0
1702003200000|2023-12-08 02:40:00|10968.1|10962.1|10971|10965|10971|10965|10968.1|10962.1|0
1702003800000|2023-12-08 02:50:00|10969.6|10963.6|10969.6|10963.6|10969.6|10963.6|10969.6|10963.6|0
1702005000000|2023-12-08 03:10:00|10971|10965|10971|10965|10971|10965|10971|10965|0
1702005300000|2023-12-08 03:15:00|10971.1|10965.1|10971|10965|10972.5|10966.5|10971|10965|0
1702005600000|2023-12-08 03:20:00|10971.1|10965.1|10971|10965|10971.1|10965.1|10971|10965|0
1702005900000|2023-12-08 03:25:00|10971.1|10965.1|10971|10965|10971.1|10965.1|10971|10965|0
1702006200000|2023-12-08 03:30:00|10971.1|10965.1|10971|10965|10971.1|10965.1|10971|10965|0
1702006500000|2023-12-08 03:35:00|10971.1|10965.1|10971|10965|10971.8|10965.8|10971|10965|0
1702006800000|2023-12-08 03:40:00|10969.6|10963.6|10969.6|10963.6|10969.6|10963.6|10969.6|10963.6|0
1702007100000|2023-12-08 03:45:00|10971|10965|10969.6|10963.6|10971|10965|10969.6|10963.6|0
1702007400000|2023-12-08 03:50:00|10970.3|10964.3|10971|10965|10971|10965|10969.6|10963.6|0
1702007700000|2023-12-08 03:55:00|10971.1|10965.1|10972.5|10966.5|10972.5|10966.5|10971|10965|0
1702008000000|2023-12-08 04:00:00|10971.1|10965.1|10971.1|10965.1|10971.1|10965.1|10971.1|10965.1|0
1702008600000|2023-12-08 04:10:00|10972.5|10966.5|10972.5|10966.5|10972.5|10966.5|10972.5|10966.5|0
1702008900000|2023-12-08 04:15:00|10971.8|10965.8|10971.1|10965.1|10971.8|10965.8|10971.1|10965.1|0
1702010100000|2023-12-08 04:35:00|10972.5|10966.5|10972.5|10966.5|10972.5|10966.5|10972.5|10966.5|0
1702011300000|2023-12-08 04:55:00|10973.9|10967.9|10973.9|10967.9|10974|10968|10973.9|10967.9|0
1702011600000|2023-12-08 05:00:00|10974|10968|10974|10968|10974|10968|10973.9|10967.9|0
1702011900000|2023-12-08 05:05:00|10973.9|10967.9|10973.9|10967.9|10974|10968|10972.5|10966.5|0
1702012200000|2023-12-08 05:10:00|10974|10968|10974|10968|10974|10968|10973.9|10967.9|0
1702012500000|2023-12-08 05:15:00|10973.9|10967.9|10974|10968|10974|10968|10973.9|10967.9|0
1702012800000|2023-12-08 05:20:00|10973.9|10967.9|10972.5|10966.5|10973.9|10967.9|10972.5|10966.5|0
1702013100000|2023-12-08 05:25:00|10972.4|10966.4|10972.5|10966.5|10973.9|10967.9|10971|10965|0
1702013400000|2023-12-08 05:30:00|10972.4|10966.4|10971|10965|10972.4|10966.4|10971|10965|0
1702014000000|2023-12-08 05:40:00|10971.7|10965.7|10972.5|10966.5|10972.5|10966.5|10971|10965|0
1702014300000|2023-12-08 05:45:00|10973.9|10967.9|10972.5|10966.5|10973.9|10967.9|10971|10965|0
1702014600000|2023-12-08 05:50:00|10973.9|10967.9|10972.5|10966.5|10973.9|10967.9|10972.5|10966.5|0
1702014900000|2023-12-08 05:55:00|10972.4|10966.4|10972.5|10966.5|10972.5|10966.5|10971|10965|0
1702015200000|2023-12-08 06:00:00|10972.4|10966.4|10973.9|10967.9|10973.9|10967.9|10971|10965|0
1702015500000|2023-12-08 06:05:00|10972.4|10966.4|10973.9|10967.9|10973.9|10967.9|10972.4|10966.4|0
1702015800000|2023-12-08 06:10:00|10972.4|10966.4|10972.4|10966.4|10973.9|10967.9|10972.4|10966.4|0
1702016100000|2023-12-08 06:15:00|10972.5|10966.5|10972.4|10966.4|10972.5|10966.5|10971|10965|0
1702016400000|2023-12-08 06:20:00|10972.5|10966.5|10973.9|10967.9|10973.9|10967.9|10972.4|10966.4|0
1702016700000|2023-12-08 06:25:00|10972.5|10966.5|10972.4|10966.4|10973.9|10967.9|10972.4|10966.4|0
1702017000000|2023-12-08 06:30:00|10971|10965|10971|10965|10971|10965|10971|10965|0
1702017300000|2023-12-08 06:35:00|10972.4|10966.4|10971.4|10965.4|10972.9|10966.9|10971.4|10965.4|0
1702017600000|2023-12-08 06:40:00|10972.9|10966.9|10972.9|10966.9|10972.9|10966.9|10972.9|10966.9|0
1702017900000|2023-12-08 06:45:00|10972.8|10966.8|10972.8|10966.8|10972.9|10966.9|10972.8|10966.8|0
1702018200000|2023-12-08 06:50:00|10971.4|10965.4|10971.4|10965.4|10971.4|10965.4|10970|10964|0
1702018500000|2023-12-08 06:55:00|10970|10964|10968.6|10962.6|10970|10964|10968.6|10962.6|0
1702018800000|2023-12-08 07:00:00|10960.7|10958.7|10959.7|10957.7|10963.7|10961.7|10957.7|10955.7|84
1702019100000|2023-12-08 07:05:00|10960.2|10958.2|10966.7|10964.7|10967.7|10965.7|10960.2|10958.2|14
1702019400000|2023-12-08 07:10:00|10965.7|10963.7|10962.7|10960.7|10966.2|10964.2|10962.2|10960.2|27
1702019700000|2023-12-08 07:15:00|10963.2|10961.2|10964.7|10962.7|10966.2|10964.2|10963.2|10961.2|15
1702020000000|2023-12-08 07:20:00|10966.2|10964.2|10966.7|10964.7|10967.7|10965.7|10965.7|10963.7|9
1702020300000|2023-12-08 07:25:00|10967.2|10965.2|10962.7|10960.7|10967.7|10965.7|10962.7|10960.7|17
1702020600000|2023-12-08 07:30:00|10963.2|10961.2|10963.7|10961.7|10964.2|10962.2|10962.7|10960.7|23
1702020900000|2023-12-08 07:35:00|10964.2|10962.2|10963.7|10961.7|10965.2|10963.2|10963.2|10961.2|22
1702021200000|2023-12-08 07:40:00|10963.2|10961.2|10961.2|10959.2|10963.2|10961.2|10961.2|10959.2|14
1702021500000|2023-12-08 07:45:00|10960.7|10958.7|10963.7|10961.7|10964.7|10962.7|10960.7|10958.7|16
1702021800000|2023-12-08 07:50:00|10964.2|10962.2|10961.7|10959.7|10964.2|10962.2|10961.7|10959.7|13
1702022100000|2023-12-08 07:55:00|10961.2|10959.2|10968.7|10966.7|10971.7|10969.7|10961.2|10959.2|123
1702022400000|2023-12-08 08:00:00|10970.7|10968.7|10968.7|10966.7|10983.7|10981.7|10963.2|10961.2|735
1702022700000|2023-12-08 08:05:00|10968.2|10966.2|10967.2|10965.2|10972.7|10970.7|10962.7|10960.7|245
1702023000000|2023-12-08 08:10:00|10966.7|10964.7|10970.7|10968.7|10972.7|10970.7|10964.2|10962.2|144
1702023300000|2023-12-08 08:15:00|10971.2|10969.2|10979.7|10977.7|10983.7|10981.7|10970.7|10968.7|105
1702023600000|2023-12-08 08:20:00|10979.2|10977.2|10973.2|10971.2|10984.7|10982.7|10972.7|10970.7|197
1702023900000|2023-12-08 08:25:00|10973.7|10971.7|10970.2|10968.2|10973.7|10971.7|10966.2|10964.2|139
1702024200000|2023-12-08 08:30:00|10969.2|10967.2|10987.7|10985.7|10987.7|10985.7|10969.2|10967.2|282
1702024500000|2023-12-08 08:35:00|10987.2|10985.2|10990.2|10988.2|10994.2|10992.2|10987.2|10985.2|219
1702024800000|2023-12-08 08:40:00|10991.3|10989.3|10994.3|10992.3|10998.3|10996.3|10990.8|10988.8|138
1702025100000|2023-12-08 08:45:00|10994.8|10992.8|10988.3|10986.3|10996.3|10994.3|10988.3|10986.3|3513
1702025400000|2023-12-08 08:50:00|10987.8|10985.8|10989.3|10987.3|10990.8|10988.8|10984.3|10982.3|254
1702025700000|2023-12-08 08:55:00|10988.8|10986.8|10990.3|10988.3|10991.3|10989.3|10984.3|10982.3|146
1702026000000|2023-12-08 09:00:00|10989.8|10987.8|10990.3|10988.3|10991.3|10989.3|10987.8|10985.8|173
1702026300000|2023-12-08 09:05:00|10990.8|10988.8|10995.8|10993.8|10996.3|10994.3|10988.3|10986.3|180
1702026600000|2023-12-08 09:10:00|10996.3|10994.3|11000.3|10998.3|11001.3|10999.3|10995.3|10993.3|312
1702026900000|2023-12-08 09:15:00|10999.8|10997.8|11002.8|11000.8|11004.8|11002.8|10998.3|10996.3|207
1702027200000|2023-12-08 09:20:00|11002.3|11000.3|10996.8|10994.8|11002.3|11000.3|10992.3|10990.3|120
1702027500000|2023-12-08 09:25:00|10996.3|10994.3|10994.3|10992.3|10997.3|10995.3|10993.3|10991.3|61
1702027800000|2023-12-08 09:30:00|10994.8|10992.8|10997.8|10995.8|10999.3|10997.3|10994.3|10992.3|158
1702028100000|2023-12-08 09:35:00|10997.3|10995.3|10998.8|10996.8|11001.3|10999.3|10994.8|10992.8|111
1702028400000|2023-12-08 09:40:00|10999.3|10997.3|11003.3|11001.3|11004.3|11002.3|10999.3|10997.3|90
1702028700000|2023-12-08 09:45:00|11004.3|11002.3|11002.8|11000.8|11005.3|11003.3|11002.3|11000.3|62
1702029000000|2023-12-08 09:50:00|11002.3|11000.3|11008.3|11006.3|11008.3|11006.3|11001.3|10999.3|104
1702029300000|2023-12-08 09:55:00|11008.8|11006.8|11007.3|11005.3|11008.8|11006.8|11003.3|11001.3|131
1702029600000|2023-12-08 10:00:00|11007.8|11005.8|11016.3|11014.3|11016.3|11014.3|11007.3|11005.3|4093
1702029900000|2023-12-08 10:05:00|11016.8|11014.8|11008.3|11006.3|11016.8|11014.8|11008.3|11006.3|182
1702030200000|2023-12-08 10:10:00|11008.8|11006.8|11012.3|11010.3|11012.3|11010.3|11006.3|11004.3|721
1702030500000|2023-12-08 10:15:00|11013.3|11011.3|11017.3|11015.3|11017.3|11015.3|11012.3|11010.3|77
1702030800000|2023-12-08 10:20:00|11017.8|11015.8|11017.3|11015.3|11019.3|11017.3|11015.3|11013.3|3359
1702031100000|2023-12-08 10:25:00|11017.8|11015.8|11015.3|11013.3|11017.8|11015.8|11014.3|11012.3|76
1702031400000|2023-12-08 10:30:00|11015.8|11013.8|11012.8|11010.8|11016.3|11014.3|11012.3|11010.3|65
1702031700000|2023-12-08 10:35:00|11012.3|11010.3|11018.8|11016.8|11020.3|11018.3|11011.8|11009.8|96
1702032000000|2023-12-08 10:40:00|11018.3|11016.3|11012.8|11010.8|11020.3|11018.3|11011.3|11009.3|168
1702032300000|2023-12-08 10:45:00|11013.3|11011.3|11016.3|11014.3|11016.3|11014.3|11011.8|11009.8|491
1702032600000|2023-12-08 10:50:00|11016.8|11014.8|11016.3|11014.3|11017.8|11015.8|11014.3|11012.3|229
1702032900000|2023-12-08 10:55:00|11015.8|11013.8|11011.3|11009.3|11017.3|11015.3|11009.3|11007.3|440
1702033200000|2023-12-08 11:00:00|11011.8|11009.8|11010.8|11008.8|11014.8|11012.8|11010.3|11008.3|111
1702033500000|2023-12-08 11:05:00|11010.3|11008.3|11008.3|11006.3|11010.8|11008.8|11007.3|11005.3|70
1702033800000|2023-12-08 11:10:00|11008.8|11006.8|11003.3|11001.3|11008.8|11006.8|11002.3|11000.3|68
1702034100000|2023-12-08 11:15:00|11002.8|11000.8|11008.3|11006.3|11008.3|11006.3|11002.3|11000.3|209
1702034400000|2023-12-08 11:20:00|11007.8|11005.8|11001.8|10999.8|11008.3|11006.3|11001.3|10999.3|131
1702034700000|2023-12-08 11:25:00|11001.3|10999.3|11002.3|11000.3|11003.3|11001.3|11000.3|10998.3|167
1702035000000|2023-12-08 11:30:00|11001.8|10999.8|11004.8|11002.8|11006.3|11004.3|11000.8|10998.8|47
1702035300000|2023-12-08 11:35:00|11005.3|11003.3|11000.3|10998.3|11005.3|11003.3|10999.3|10997.3|246
1702035600000|2023-12-08 11:40:00|11000.8|10998.8|11001.8|10999.8|11002.3|11000.3|10999.3|10997.3|35
1702035900000|2023-12-08 11:45:00|11002.3|11000.3|10997.8|10995.8|11002.3|11000.3|10997.8|10995.8|57
1702036200000|2023-12-08 11:50:00|10998.3|10996.3|10998.8|10996.8|11000.3|10998.3|10998.3|10996.3|82
1702036500000|2023-12-08 11:55:00|10998.3|10996.3|10995.3|10993.3|10998.3|10996.3|10993.3|10991.3|146
1702036800000|2023-12-08 12:00:00|10995.8|10993.8|10993.3|10991.3|10999.3|10997.3|10992.8|10990.8|85
1702037100000|2023-12-08 12:05:00|10992.8|10990.8|10996.8|10994.8|10997.3|10995.3|10992.3|10990.3|84
1702037400000|2023-12-08 12:10:00|10996.3|10994.3|10990.3|10988.3|10997.3|10995.3|10990.3|10988.3|124
1702037700000|2023-12-08 12:15:00|10989.8|10987.8|10991.3|10989.3|10994.3|10992.3|10989.3|10987.3|70
1702038000000|2023-12-08 12:20:00|10992.3|10990.3|10992.3|10990.3|10993.3|10991.3|10991.3|10989.3|68
1702038300000|2023-12-08 12:25:00|10992.8|10990.8|10997.3|10995.3|10997.8|10995.8|10992.3|10990.3|38
1702038600000|2023-12-08 12:30:00|10996.8|10994.8|10997.3|10995.3|10997.3|10995.3|10993.8|10991.8|93
1702038900000|2023-12-08 12:35:00|10996.8|10994.8|10998.3|10996.3|10998.3|10996.3|10995.3|10993.3|59
1702039200000|2023-12-08 12:40:00|10997.3|10995.3|10994.3|10992.3|10997.8|10995.8|10993.3|10991.3|94
1702039500000|2023-12-08 12:45:00|10993.8|10991.8|10997.3|10995.3|10997.3|10995.3|10993.8|10991.8|77
1702039800000|2023-12-08 12:50:00|10996.8|10994.8|10998.8|10996.8|10998.8|10996.8|10995.3|10993.3|260
1702040100000|2023-12-08 12:55:00|10998.3|10996.3|10993.8|10991.8|10999.3|10997.3|10993.8|10991.8|71
1702040400000|2023-12-08 13:00:00|10994.3|10992.3|10995.8|10993.8|10997.3|10995.3|10992.3|10990.3|954
1702040700000|2023-12-08 13:05:00|10995.3|10993.3|10993.3|10991.3|10998.3|10996.3|10992.3|10990.3|81
1702041000000|2023-12-08 13:10:00|10992.8|10990.8|10998.3|10996.3|10999.3|10997.3|10992.3|10990.3|76
1702041300000|2023-12-08 13:15:00|10999.3|10997.3|10998.3|10996.3|11001.3|10999.3|10997.3|10995.3|159
1702041600000|2023-12-08 13:20:00|10997.8|10995.8|11002.3|11000.3|11003.8|11001.8|10996.8|10994.8|97
1702041900000|2023-12-08 13:25:00|11001.3|10999.3|11003.8|11001.8|11003.8|11001.8|10999.3|10997.3|951
1702042200000|2023-12-08 13:30:00|11004.8|11002.8|11000.3|10998.3|11005.8|11003.8|10983.3|10981.3|584
1702042500000|2023-12-08 13:35:00|10999.8|10997.8|11006.8|11004.8|11007.3|11005.3|10999.3|10997.3|205
1702042800000|2023-12-08 13:40:00|11007.3|11005.3|11021.3|11019.3|11023.3|11021.3|11004.3|11002.3|200
1702043100000|2023-12-08 13:45:00|11020.8|11018.8|11020.3|11018.3|11025.3|11023.3|11019.3|11017.3|256
1702043400000|2023-12-08 13:50:00|11020.8|11018.8|11027.8|11025.8|11029.3|11027.3|11020.3|11018.3|242
1702043700000|2023-12-08 13:55:00|11027.3|11025.3|11026.3|11024.3|11029.3|11027.3|11024.3|11022.3|343
1702044000000|2023-12-08 14:00:00|11026.8|11024.8|11026.3|11024.3|11030.3|11028.3|11026.3|11024.3|2047
1702044300000|2023-12-08 14:05:00|11025.3|11023.3|11025.3|11023.3|11026.3|11024.3|11021.3|11019.3|208
1702044600000|2023-12-08 14:10:00|11025.8|11023.8|11033.3|11031.3|11034.3|11032.3|11025.8|11023.8|203
1702044900000|2023-12-08 14:15:00|11033.8|11031.8|11047.3|11045.3|11047.3|11045.3|11031.3|11029.3|611
1702045200000|2023-12-08 14:20:00|11046.8|11044.8|11052.8|11050.8|11053.3|11051.3|11046.8|11044.8|421
1702045500000|2023-12-08 14:25:00|11052.3|11050.3|11051.8|11049.8|11054.3|11052.3|11049.3|11047.3|237
1702045800000|2023-12-08 14:30:00|11052.3|11050.3|11057.3|11055.3|11058.3|11056.3|11050.3|11048.3|402
1702046100000|2023-12-08 14:35:00|11057.8|11055.8|11064.3|11062.3|11067.8|11065.8|11056.3|11054.3|295
1702046400000|2023-12-08 14:40:00|11063.8|11061.8|11073.3|11071.3|11073.3|11071.3|11063.3|11061.3|395
1702046700000|2023-12-08 14:45:00|11073.8|11071.8|11063.3|11061.3|11074.3|11072.3|11061.3|11059.3|843
1702047000000|2023-12-08 14:50:00|11064.3|11062.3|11063.3|11061.3|11065.8|11063.8|11060.3|11058.3|322
1702047300000|2023-12-08 14:55:00|11062.8|11060.8|11058.3|11056.3|11064.3|11062.3|11053.8|11051.8|396
1702047600000|2023-12-08 15:00:00|11058.8|11056.8|11066.3|11064.3|11069.8|11067.8|11058.8|11056.8|438
1702047900000|2023-12-08 15:05:00|11066.8|11064.8|11071.8|11069.8|11073.3|11071.3|11065.3|11063.3|407
1702048200000|2023-12-08 15:10:00|11070.6|11068.6|11074.6|11072.6|11075.1|11073.1|11069.1|11067.1|355
1702048500000|2023-12-08 15:15:00|11075.1|11073.1|11067.1|11065.1|11075.1|11073.1|11065.6|11063.6|303
1702048800000|2023-12-08 15:20:00|11067.6|11065.6|11069.1|11067.1|11070.1|11068.1|11064.1|11062.1|2547
1702049100000|2023-12-08 15:25:00|11068.6|11066.6|11064.1|11062.1|11071.1|11069.1|11064.1|11062.1|1060
1702049400000|2023-12-08 15:30:00|11065.1|11063.1|11060.6|11058.6|11067.1|11065.1|11059.6|11057.6|1205
1702049700000|2023-12-08 15:35:00|11061.1|11059.1|11058.6|11056.6|11061.1|11059.1|11055.1|11053.1|221
1702050000000|2023-12-08 15:40:00|11058.1|11056.1|11062.1|11060.1|11062.1|11060.1|11056.6|11054.6|236
1702050300000|2023-12-08 15:45:00|11061.6|11059.6|11071.1|11069.1|11071.6|11069.6|11059.1|11057.1|163
1702050600000|2023-12-08 15:50:00|11071.6|11069.6|11082.1|11080.1|11082.1|11080.1|11071.1|11069.1|1597
1702050900000|2023-12-08 15:55:00|11081.6|11079.6|11087.1|11085.1|11089.1|11087.1|11080.1|11078.1|255
1702051200000|2023-12-08 16:00:00|11087.6|11085.6|11083.1|11081.1|11091.6|11089.6|11081.1|11079.1|934
1702051500000|2023-12-08 16:05:00|11082.6|11080.6|11071.1|11069.1|11082.6|11080.6|11070.1|11068.1|517
1702051800000|2023-12-08 16:10:00|11071.6|11069.6|11067.1|11065.1|11073.1|11071.1|11064.1|11062.1|531
1702052100000|2023-12-08 16:15:00|11066.6|11064.6|11060.6|11058.6|11068.1|11066.1|11060.1|11058.1|739
1702052400000|2023-12-08 16:20:00|11061.1|11059.1|11066.1|11064.1|11068.1|11066.1|11060.1|11058.1|654
1702052700000|2023-12-08 16:25:00|11065.6|11063.6|11070.1|11068.1|11071.1|11069.1|11062.6|11060.6|1780
1702053000000|2023-12-08 16:30:00|11069.1|11067.1|11068.1|11066.1|11072.1|11070.1|11068.1|11066.1|1257
1702053300000|2023-12-08 16:35:00|11068.6|11066.6|11067.1|11065.1|11073.1|11071.1|11066.1|11064.1|450
1702053600000|2023-12-08 16:40:00|11067.6|11065.6|11066.1|11064.1|11068.1|11066.1|11064.1|11062.1|94
1702053900000|2023-12-08 16:45:00|11066.6|11064.6|11069.1|11067.1|11069.1|11067.1|11066.6|11064.6|97
1702054200000|2023-12-08 16:50:00|11070.1|11068.1|11068.1|11066.1|11070.6|11068.6|11067.1|11065.1|40
1702054500000|2023-12-08 16:55:00|11069.6|11067.6|11068.1|11066.1|11072.1|11070.1|11067.1|11065.1|271
1702054800000|2023-12-08 17:00:00|11068.6|11066.6|11069.6|11067.6|11071.6|11069.6|11066.6|11064.6|90
1702055100000|2023-12-08 17:05:00|11070.1|11068.1|11070.1|11068.1|11070.6|11068.6|11067.6|11065.6|48
1702055400000|2023-12-08 17:10:00|11070.6|11068.6|11067.1|11065.1|11071.6|11069.6|11065.6|11063.6|396
1702055700000|2023-12-08 17:15:00|11066.6|11064.6|11073.1|11071.1|11074.1|11072.1|11065.6|11063.6|142
1702056000000|2023-12-08 17:20:00|11073.6|11071.6|11072.1|11070.1|11074.1|11072.1|11072.1|11070.1|42
1702056300000|2023-12-08 17:25:00|11071.1|11069.1|11072.6|11070.6|11074.6|11072.6|11071.1|11069.1|56
1702056600000|2023-12-08 17:30:00|11073.1|11071.1|11070.1|11068.1|11073.6|11071.6|11068.6|11066.6|11
1702056900000|2023-12-08 17:35:00|11070.6|11068.6|11070.1|11068.1|11071.1|11069.1|11068.6|11066.6|9
1702057200000|2023-12-08 17:40:00|11069.6|11067.6|11069.1|11067.1|11071.6|11069.6|11068.6|11066.6|83
1702057500000|2023-12-08 17:45:00|11070.1|11068.1|11072.1|11070.1|11072.6|11070.6|11069.6|11067.6|14
1702057800000|2023-12-08 17:50:00|11072.6|11070.6|11071.1|11069.1|11074.1|11072.1|11070.6|11068.6|31
1702058100000|2023-12-08 17:55:00|11071.6|11069.6|11070.6|11068.6|11071.6|11069.6|11069.6|11067.6|5
1702058400000|2023-12-08 18:00:00|11070.1|11068.1|11071.1|11069.1|11071.6|11069.6|11068.6|11066.6|17
1702058700000|2023-12-08 18:05:00|11071.6|11069.6|11069.6|11067.6|11072.6|11070.6|11068.1|11066.1|10
1702059000000|2023-12-08 18:10:00|11070.1|11068.1|11071.6|11069.6|11072.1|11070.1|11070.1|11068.1|8
1702059300000|2023-12-08 18:15:00|11071.1|11069.1|11070.6|11068.6|11071.6|11069.6|11069.1|11067.1|4
1702059600000|2023-12-08 18:20:00|11070.1|11068.1|11073.1|11071.1|11074.1|11072.1|11070.1|11068.1|60
1702059900000|2023-12-08 18:25:00|11073.6|11071.6|11075.1|11073.1|11076.1|11074.1|11073.1|11071.1|26
1702060200000|2023-12-08 18:30:00|11074.6|11072.6|11074.1|11072.1|11075.1|11073.1|11073.1|11071.1|11
1702060500000|2023-12-08 18:35:00|11073.6|11071.6|11074.6|11072.6|11076.1|11074.1|11073.1|11071.1|17
1702060800000|2023-12-08 18:40:00|11074.1|11072.1|11072.6|11070.6|11074.1|11072.1|11071.6|11069.6|7
1702061100000|2023-12-08 18:45:00|11072.1|11070.1|11073.6|11071.6|11074.6|11072.6|11072.1|11070.1|3
1702061400000|2023-12-08 18:50:00|11073.1|11071.1|11073.6|11071.6|11074.1|11072.1|11073.1|11071.1|5
1702061700000|2023-12-08 18:55:00|11074.1|11072.1|11074.1|11072.1|11074.1|11072.1|11073.1|11071.1|15
1702062000000|2023-12-08 19:00:00|11073.6|11071.6|11076.6|11074.6|11076.6|11074.6|11072.6|11070.6|4
1702062300000|2023-12-08 19:05:00|11077.1|11075.1|11075.6|11073.6|11077.6|11075.6|11075.6|11073.6|10
1702062600000|2023-12-08 19:10:00|11075.1|11073.1|11075.1|11073.1|11076.1|11074.1|11075.1|11073.1|6
1702062900000|2023-12-08 19:15:00|11075.6|11073.6|11079.1|11077.1|11079.1|11077.1|11073.1|11071.1|79
1702063200000|2023-12-08 19:20:00|11078.6|11076.6|11077.6|11075.6|11079.1|11077.1|11076.6|11074.6|11
1702063500000|2023-12-08 19:25:00|11078.1|11076.1|11079.1|11077.1|11079.6|11077.6|11077.6|11075.6|5
1702063800000|2023-12-08 19:30:00|11079.6|11077.6|11078.6|11076.6|11079.6|11077.6|11078.1|11076.1|7
1702064100000|2023-12-08 19:35:00|11078.1|11076.1|11083.1|11081.1|11083.1|11081.1|11077.6|11075.6|42
1702064400000|2023-12-08 19:40:00|11082.6|11080.6|11083.1|11081.1|11084.6|11082.6|11082.1|11080.1|23
1702064700000|2023-12-08 19:45:00|11083.6|11081.6|11084.6|11082.6|11084.6|11082.6|11081.6|11079.6|1
1702065000000|2023-12-08 19:50:00|11084.1|11082.1|11083.6|11081.6|11085.1|11083.1|11083.6|11081.6|13
1702065300000|2023-12-08 19:55:00|11083.1|11081.1|11083.6|11081.6|11084.1|11082.1|11083.1|11081.1|13
1702065600000|2023-12-08 20:00:00|11084.1|11082.1|11083.6|11081.6|11084.6|11082.6|11082.1|11080.1|18
1702065900000|2023-12-08 20:05:00|11084.1|11082.1|11083.1|11081.1|11084.1|11082.1|11080.1|11078.1|33
1702066200000|2023-12-08 20:10:00|11083.6|11081.6|11086.6|11084.6|11086.6|11084.6|11082.1|11080.1|20
1702066500000|2023-12-08 20:15:00|11086.1|11084.1|11084.6|11082.6|11088.1|11086.1|11084.6|11082.6|16
1702066800000|2023-12-08 20:20:00|11085.1|11083.1|11082.6|11080.6|11085.1|11083.1|11082.6|11080.6|6
1702067100000|2023-12-08 20:25:00|11083.1|11081.1|11085.6|11083.6|11087.1|11085.1|11082.1|11080.1|35
1702067400000|2023-12-08 20:30:00|11085.1|11083.1|11084.6|11082.6|11085.6|11083.6|11083.6|11081.6|9
1702067700000|2023-12-08 20:35:00|11085.6|11083.6|11087.6|11085.6|11088.6|11086.6|11084.6|11082.6|13
1702068000000|2023-12-08 20:40:00|11087.1|11085.1|11087.6|11085.6|11088.1|11086.1|11086.6|11084.6|13
1702068300000|2023-12-08 20:45:00|11087.1|11085.1|11086.6|11084.6|11090.1|11088.1|11086.6|11084.6|50
1702068600000|2023-12-08 20:50:00|11087.1|11085.1|11089.1|11087.1|11089.6|11087.6|11086.6|11084.6|56
1702068900000|2023-12-08 20:55:00|11089.6|11087.6|11092.1|11086.1|11092.1|11089.1|11087.1|11085.1|83
1702069200000|2023-12-08 21:00:00|11092.4|11086.4|11089.9|11083.9|11093.1|11087.1|11088.9|11082.9|0
1702069500000|2023-12-08 21:05:00|11089.7|11083.7|11088.9|11082.9|11089.9|11083.9|11088.4|11082.4|0
1702069800000|2023-12-08 21:10:00|11089.2|11083.2|11089.9|11083.9|11090.3|11084.3|11088.9|11082.9|0
1702070100000|2023-12-08 21:15:00|11090.3|11084.3|11091.1|11085.1|11091.4|11085.4|11089.9|11083.9|0
1702070400000|2023-12-08 21:20:00|11090.6|11084.6|11090.6|11084.6|11091.4|11085.4|11090.6|11084.6|0
1702070700000|2023-12-08 21:25:00|11091.1|11085.1|11092.4|11086.4|11092.4|11086.4|11091.1|11085.1|0
1702071000000|2023-12-08 21:30:00|11092.1|11086.1|11092.8|11086.8|11093.1|11087.1|11092.1|11086.1|0
1702071300000|2023-12-08 21:35:00|11092.4|11086.4|11092.4|11086.4|11092.4|11086.4|11092.4|11086.4|0
1702071600000|2023-12-08 21:40:00|11092.8|11086.8|11092.4|11086.4|11093.1|11087.1|11092.4|11086.4|0
1702072500000|2023-12-08 21:55:00|11092.1|11086.1|11091.9|11085.9|11092.2|11086.2|11091.5|11085.5|0
1702249200000|2023-12-10 23:00:00|11093.5|11087.5|11094.3|11088.3|11094.6|11088.6|11092.9|11086.9|0
1702249500000|2023-12-10 23:05:00|11094.4|11088.4|11096.5|11090.5|11096.8|11090.8|11094.3|11088.3|0
1702249800000|2023-12-10 23:10:00|11097.2|11091.2|11096.8|11090.8|11101.2|11095.2|11096.1|11090.1|0
1702250100000|2023-12-10 23:15:00|11097.2|11091.2|11097.2|11091.2|11099.3|11093.3|11097.2|11091.2|0
1702250400000|2023-12-10 23:20:00|11097.6|11091.6|11099.8|11093.8|11099.8|11093.8|11097.2|11091.2|0
1702250700000|2023-12-10 23:25:00|11099.4|11093.4|11097.2|11091.2|11099.5|11093.5|11096.9|11090.9|0
1702251000000|2023-12-10 23:30:00|11097.1|11091.1|11096|11090|11097.6|11091.6|11095.6|11089.6|0
1702251300000|2023-12-10 23:35:00|11096.2|11090.2|11095.1|11089.1|11096.9|11090.9|11094.7|11088.7|0
1702251600000|2023-12-10 23:40:00|11094.7|11088.7|11093.1|11087.1|11095.1|11089.1|11093.1|11087.1|0
1702251900000|2023-12-10 23:45:00|11093|11087|11093.5|11087.5|11093.5|11087.5|11092.3|11086.3|0
1702252200000|2023-12-10 23:50:00|11093.2|11087.2|11093.5|11087.5|11094.2|11088.2|11093.1|11087.1|0
1702252500000|2023-12-10 23:55:00|11093.8|11087.8|11094.2|11088.2|11094.8|11088.8|11093.5|11087.5|0
1702252800000|2023-12-11 00:00:00|11093.8|11087.8|11094.2|11088.2|11094.8|11088.8|11092.8|11086.8|0
1702253100000|2023-12-11 00:05:00|11094.5|11088.5|11097|11091|11098.2|11092.2|11094.2|11088.2|0
1702253400000|2023-12-11 00:10:00|11096.7|11090.7|11096.3|11090.3|11097.4|11091.4|11095.3|11089.3|0
1702253700000|2023-12-11 00:15:00|11096.8|11090.8|11101.9|11095.9|11104.7|11098.7|11096.3|11090.3|0
1702254000000|2023-12-11 00:20:00|11103.3|11097.3|11100.4|11094.4|11103.3|11097.3|11099|11093|0
1702254300000|2023-12-11 00:25:00|11099|11093|11096|11090|11099|11093|11094.6|11088.6|0
1702254600000|2023-12-11 00:30:00|11094.6|11088.6|11094.6|11088.6|11096|11090|11094.6|11088.6|0
1702255200000|2023-12-11 00:40:00|11094.5|11088.5|11091.7|11085.7|11094.6|11088.6|11091.7|11085.7|0
1702255500000|2023-12-11 00:45:00|11093.1|11087.1|11091.7|11085.7|11093.1|11087.1|11091.7|11085.7|0
1702255800000|2023-12-11 00:50:00|11090.2|11084.2|11090.2|11084.2|11090.3|11084.3|11090.2|11084.2|0
1702256100000|2023-12-11 00:55:00|11090.3|11084.3|11090.3|11084.3|11091.7|11085.7|11090.2|11084.2|0
1702256400000|2023-12-11 01:00:00|11088.8|11082.8|11088.8|11082.8|11088.8|11082.8|11088.8|11082.8|0
1702256700000|2023-12-11 01:05:00|11089.5|11083.5|11090.3|11084.3|11090.3|11084.3|11089.5|11083.5|0
1702257000000|2023-12-11 01:10:00|11091.7|11085.7|11090.3|11084.3|11091.7|11085.7|11090.3|11084.3|0
1702257300000|2023-12-11 01:15:00|11088.8|11082.8|11085.2|11079.2|11090.3|11084.3|11084.5|11078.5|0
1702257600000|2023-12-11 01:20:00|11085.9|11079.9|11088.9|11082.9|11088.9|11082.9|11085.9|11079.9|0
1702257900000|2023-12-11 01:25:00|11089.6|11083.6|11088.8|11082.8|11089.6|11083.6|11087.4|11081.4|0
1702258200000|2023-12-11 01:30:00|11088.1|11082.1|11088.9|11082.9|11090.3|11084.3|11085.9|11079.9|0
1702258500000|2023-12-11 01:35:00|11088.8|11082.8|11089.6|11083.6|11091|11085|11088.8|11082.8|0
1702258800000|2023-12-11 01:40:00|11090.3|11084.3|11086|11080|11090.3|11084.3|11086|11080|0
1702259100000|2023-12-11 01:45:00|11085.9|11079.9|11087.4|11081.4|11087.4|11081.4|11085.9|11079.9|0
1702259400000|2023-12-11 01:50:00|11088.9|11082.9|11087.4|11081.4|11088.9|11082.9|11086|11080|0
1702259700000|2023-12-11 01:55:00|11086|11080|11086|11080|11087.4|11081.4|11085.9|11079.9|0
1702260000000|2023-12-11 02:00:00|11084.6|11078.6|11086.7|11080.7|11087.4|11081.4|11084.5|11078.5|0
1702260300000|2023-12-11 02:05:00|11086|11080|11086|11080|11087.4|11081.4|11086|11080|0
1702260600000|2023-12-11 02:10:00|11087.4|11081.4|11086|11080|11087.5|11081.5|11086|11080|0
1702260900000|2023-12-11 02:15:00|11087.4|11081.4|11087.5|11081.5|11087.5|11081.5|11086|11080|0
1702261200000|2023-12-11 02:20:00|11087.4|11081.4|11084.5|11078.5|11087.4|11081.4|11084.5|11078.5|0
1702261500000|2023-12-11 02:25:00|11083.8|11077.8|11084.5|11078.5|11086|11080|11083.1|11077.1|0
1702261800000|2023-12-11 02:30:00|11083.1|11077.1|11083.1|11077.1|11083.1|11077.1|11083.1|11077.1|0
1702262100000|2023-12-11 02:35:00|11084.5|11078.5|11083.1|11077.1|11084.5|11078.5|11083.1|11077.1|0
1702262400000|2023-12-11 02:40:00|11084.5|11078.5|11084.5|11078.5|11085.9|11079.9|11084.5|11078.5|0
1702262700000|2023-12-11 02:45:00|11083.8|11077.8|11084.5|11078.5|11084.5|11078.5|11083.1|11077.1|0
1702263000000|2023-12-11 02:50:00|11083.1|11077.1|11083.1|11077.1|11084.5|11078.5|11083|11077|0
1702263300000|2023-12-11 02:55:00|11083|11077|11084.5|11078.5|11084.5|11078.5|11081.6|11075.6|0
1702263600000|2023-12-11 03:00:00|11083|11077|11083.1|11077.1|11084.5|11078.5|11083|11077|0
1702263900000|2023-12-11 03:05:00|11084.5|11078.5|11083.1|11077.1|11084.5|11078.5|11083|11077|0
1702264200000|2023-12-11 03:10:00|11083|11077|11081.6|11075.6|11083.1|11077.1|11081.6|11075.6|0
1702264500000|2023-12-11 03:15:00|11083|11077|11083.1|11077.1|11083.1|11077.1|11083|11077|0
1702264800000|2023-12-11 03:20:00|11083|11077|11084.5|11078.5|11085.9|11079.9|11083|11077|0
1702265400000|2023-12-11 03:30:00|11084.4|11078.4|11085.2|11079.2|11085.9|11079.9|11084.4|11078.4|0
1702265700000|2023-12-11 03:35:00|11084.5|11078.5|11085.9|11079.9|11087.3|11081.3|11084.5|11078.5|0
1702266000000|2023-12-11 03:40:00|11084.5|11078.5|11085.9|11079.9|11085.9|11079.9|11084.5|11078.5|0
1702266300000|2023-12-11 03:45:00|11084.5|11078.5|11084.5|11078.5|11084.5|11078.5|11084.4|11078.4|0
1702266900000|2023-12-11 03:55:00|11085.9|11079.9|11085.9|11079.9|11085.9|11079.9|11085.9|11079.9|0
1702267200000|2023-12-11 04:00:00|11087.3|11081.3|11085.9|11079.9|11087.3|11081.3|11085.9|11079.9|0
1702267800000|2023-12-11 04:10:00|11087.4|11081.4|11085.9|11079.9|11087.4|11081.4|11085.9|11079.9|0
1702268100000|2023-12-11 04:15:00|11087.3|11081.3|11087.4|11081.4|11087.4|11081.4|11087.3|11081.3|0
1702268400000|2023-12-11 04:20:00|11087.3|11081.3|11087.3|11081.3|11087.4|11081.4|11087.3|11081.3|0
1702269000000|2023-12-11 04:30:00|11085.9|11079.9|11085.9|11079.9|11087.3|11081.3|11085.9|11079.9|0
1702269300000|2023-12-11 04:35:00|11084.4|11078.4|11084.4|11078.4|11084.4|11078.4|11084.4|11078.4|0
1702269600000|2023-12-11 04:40:00|11085.9|11079.9|11084.4|11078.4|11085.9|11079.9|11084.4|11078.4|0
1702269900000|2023-12-11 04:45:00|11085.9|11079.9|11085.9|11079.9|11085.9|11079.9|11085.9|11079.9|0
1702270200000|2023-12-11 04:50:00|11085.2|11079.2|11084.4|11078.4|11085.2|11079.2|11084.4|11078.4|0
1702270500000|2023-12-11 04:55:00|11084.5|11078.5|11084.4|11078.4|11084.5|11078.5|11084.4|11078.4|0
1702270800000|2023-12-11 05:00:00|11085.9|11079.9|11085.9|11079.9|11087.3|11081.3|11085.9|11079.9|0
1702272300000|2023-12-11 05:25:00|11085.8|11079.8|11084.4|11078.4|11085.9|11079.9|11084.4|11078.4|0
1702272600000|2023-12-11 05:30:00|11084.5|11078.5|11084.5|11078.5|11084.5|11078.5|11084.4|11078.4|0
1702272900000|2023-12-11 05:35:00|11085.9|11079.9|11084.5|11078.5|11085.9|11079.9|11084.4|11078.4|0
1702273200000|2023-12-11 05:40:00|11084.4|11078.4|11085.9|11079.9|11085.9|11079.9|11084.4|11078.4|0
1702273500000|2023-12-11 05:45:00|11085.2|11079.2|11085.9|11079.9|11085.9|11079.9|11085.2|11079.2|0
1702273800000|2023-12-11 05:50:00|11086|11080|11087.4|11081.4|11087.4|11081.4|11086|11080|0
1702274400000|2023-12-11 06:00:00|11085.9|11079.9|11088.9|11082.9|11088.9|11082.9|11085.9|11079.9|0
1702274700000|2023-12-11 06:05:00|11090.3|11084.3|11088.9|11082.9|11090.3|11084.3|11087.4|11081.4|0
1702275000000|2023-12-11 06:10:00|11088.8|11082.8|11086|11080|11088.8|11082.8|11084.5|11078.5|0
1702275300000|2023-12-11 06:15:00|11087.4|11081.4|11090.3|11084.3|11090.3|11084.3|11087.4|11081.4|0
1702275600000|2023-12-11 06:20:00|11088.9|11082.9|11087.4|11081.4|11088.9|11082.9|11087.4|11081.4|0
1702275900000|2023-12-11 06:25:00|11086|11080|11087.4|11081.4|11087.5|11081.5|11086|11080|0
1702276200000|2023-12-11 06:30:00|11087.5|11081.5|11086|11080|11087.5|11081.5|11086|11080|0
1702276500000|2023-12-11 06:35:00|11087.4|11081.4|11087.4|11081.4|11087.4|11081.4|11086|11080|0
1702276800000|2023-12-11 06:40:00|11085.9|11079.9|11087.4|11081.4|11087.4|11081.4|11085.9|11079.9|0
1702277100000|2023-12-11 06:45:00|11087.3|11081.3|11085.9|11079.9|11088.7|11082.7|11085.8|11079.8|0
1702277700000|2023-12-11 06:55:00|11084.4|11078.4|11084.4|11078.4|11084.5|11078.5|11083|11077|0
1702278000000|2023-12-11 07:00:00|11089|11087|11095|11093|11096.5|11094.5|11088.5|11086.5|64
1702278300000|2023-12-11 07:05:00|11095.5|11093.5|11097.5|11095.5|11097.5|11095.5|11093|11091|628
1702278600000|2023-12-11 07:10:00|11097|11095|11100|11098|11102|11100|11096|11094|47
1702278900000|2023-12-11 07:15:00|11099.5|11097.5|11098|11096|11099.5|11097.5|11097|11095|31
1702279200000|2023-12-11 07:20:00|11098.5|11096.5|11095|11093|11099|11097|11094.5|11092.5|57
1702279500000|2023-12-11 07:25:00|11094.5|11092.5|11090|11088|11094.5|11092.5|11087.5|11085.5|105
1702279800000|2023-12-11 07:30:00|11089.5|11087.5|11079.5|11077.5|11091|11089|11079.5|11077.5|55
1702280100000|2023-12-11 07:35:00|11080|11078|11079.5|11077.5|11082|11080|11078.5|11076.5|53
1702280400000|2023-12-11 07:40:00|11080|11078|11080|11078|11087|11085|11079.5|11077.5|39
1702280700000|2023-12-11 07:45:00|11082|11080|11080|11078|11084.5|11082.5|11078.5|11076.5|44
1702281000000|2023-12-11 07:50:00|11080.5|11078.5|11079.5|11077.5|11081.5|11079.5|11075.5|11073.5|63
1702281300000|2023-12-11 07:55:00|11079|11077|11067.5|11065.5|11083|11081|11067.5|11065.5|127
1702281600000|2023-12-11 08:00:00|11071|11069|11060|11058|11079.5|11077.5|11053|11051|767
1702281900000|2023-12-11 08:05:00|11061|11059|11065.5|11063.5|11069|11067|11060|11058|289
1702282200000|2023-12-11 08:10:00|11066.5|11064.5|11057|11055|11071|11069|11056|11054|605
1702282500000|2023-12-11 08:15:00|11059|11057|11054|11052|11065|11063|11053|11051|477
1702282800000|2023-12-11 08:20:00|11052.5|11050.5|11055|11053|11055|11053|11048|11046|5766
1702283100000|2023-12-11 08:25:00|11055.5|11053.5|11054|11052|11060|11058|11052|11050|5553
1702283400000|2023-12-11 08:30:00|11054.5|11052.5|11072|11070|11072|11070|11054.5|11052.5|1734
1702283700000|2023-12-11 08:35:00|11070|11068|11075|11073|11075|11073|11067.5|11065.5|560
1702284000000|2023-12-11 08:40:00|11075.6|11073.6|11075.1|11073.1|11076.1|11074.1|11067.6|11065.6|692
1702284300000|2023-12-11 08:45:00|11074.6|11072.6|11072.6|11070.6|11077.1|11075.1|11071.6|11069.6|623
1702284600000|2023-12-11 08:50:00|11073.1|11071.1|11072.6|11070.6|11073.6|11071.6|11067.6|11065.6|131
1702284900000|2023-12-11 08:55:00|11072.1|11070.1|11066.6|11064.6|11072.1|11070.1|11064.6|11062.6|259
1702285200000|2023-12-11 09:00:00|11067.1|11065.1|11071.6|11069.6|11073.1|11071.1|11066.6|11064.6|3408
1702285500000|2023-12-11 09:05:00|11071.1|11069.1|11075.6|11073.6|11077.6|11075.6|11071.1|11069.1|423
1702285800000|2023-12-11 09:10:00|11075.1|11073.1|11072.6|11070.6|11075.6|11073.6|11069.6|11067.6|229
1702286100000|2023-12-11 09:15:00|11074.1|11072.1|11073.6|11071.6|11074.6|11072.6|11070.6|11068.6|290
1702286400000|2023-12-11 09:20:00|11073.1|11071.1|11084.6|11082.6|11086.1|11084.1|11072.6|11070.6|566
1702286700000|2023-12-11 09:25:00|11085.1|11083.1|11087.1|11085.1|11088.1|11086.1|11081.1|11079.1|283
1702287000000|2023-12-11 09:30:00|11087.6|11085.6|11081.1|11079.1|11088.1|11086.1|11079.6|11077.6|701
1702287300000|2023-12-11 09:35:00|11080.6|11078.6|11081.6|11079.6|11084.1|11082.1|11077.1|11075.1|243
1702287600000|2023-12-11 09:40:00|11081.1|11079.1|11083.6|11081.6|11086.1|11084.1|11081.1|11079.1|529
1702287900000|2023-12-11 09:45:00|11084.1|11082.1|11081.1|11079.1|11084.1|11082.1|11080.6|11078.6|1882
1702288200000|2023-12-11 09:50:00|11081.6|11079.6|11073.6|11071.6|11083.6|11081.6|11073.1|11071.1|762
1702288500000|2023-12-11 09:55:00|11074.1|11072.1|11066.1|11064.1|11075.6|11073.6|11066.1|11064.1|190
1702288800000|2023-12-11 10:00:00|11065.6|11063.6|11067.1|11065.1|11070.6|11068.6|11065.1|11063.1|1017
1702289100000|2023-12-11 10:05:00|11066.6|11064.6|11067.1|11065.1|11069.1|11067.1|11065.1|11063.1|247
1702289400000|2023-12-11 10:10:00|11066.6|11064.6|11064.1|11062.1|11067.6|11065.6|11062.1|11060.1|704
1702289700000|2023-12-11 10:15:00|11065.1|11063.1|11065.1|11063.1|11067.6|11065.6|11063.1|11061.1|461
1702290000000|2023-12-11 10:20:00|11065.6|11063.6|11062.1|11060.1|11067.1|11065.1|11061.6|11059.6|307
1702290300000|2023-12-11 10:25:00|11062.6|11060.6|11061.6|11059.6|11066.6|11064.6|11060.1|11058.1|557
1702290600000|2023-12-11 10:30:00|11062.1|11060.1|11058.6|11056.6|11062.6|11060.6|11054.1|11052.1|1276
1702290900000|2023-12-11 10:35:00|11059.1|11057.1|11056.1|11054.1|11061.6|11059.6|11055.6|11053.6|408
1702291200000|2023-12-11 10:40:00|11055.1|11053.1|11054.6|11052.6|11057.6|11055.6|11053.1|11051.1|271
1702291500000|2023-12-11 10:45:00|11055.1|11053.1|11062.1|11060.1|11062.6|11060.6|11052.1|11050.1|280
1702291800000|2023-12-11 10:50:00|11061.6|11059.6|11054.1|11052.1|11061.6|11059.6|11053.1|11051.1|1011
1702292100000|2023-12-11 10:55:00|11054.6|11052.6|11051.6|11049.6|11055.1|11053.1|11051.1|11049.1|167
1702292400000|2023-12-11 11:00:00|11052.1|11050.1|11052.1|11050.1|11056.1|11054.1|11050.1|11048.1|335
1702292700000|2023-12-11 11:05:00|11051.1|11049.1|11056.1|11054.1|11059.1|11057.1|11050.1|11048.1|233
1702293000000|2023-12-11 11:10:00|11056.6|11054.6|11053.6|11051.6|11061.1|11059.1|11053.6|11051.6|227
1702293300000|2023-12-11 11:15:00|11054.1|11052.1|11054.1|11052.1|11055.1|11053.1|11051.1|11049.1|240
1702293600000|2023-12-11 11:20:00|11053.6|11051.6|11048.1|11046.1|11055.6|11053.6|11048.1|11046.1|181
1702293900000|2023-12-11 11:25:00|11048.6|11046.6|11053.1|11051.1|11054.1|11052.1|11048.1|11046.1|1494
1702294200000|2023-12-11 11:30:00|11053.6|11051.6|11054.1|11052.1|11055.1|11053.1|11052.6|11050.6|804
1702294500000|2023-12-11 11:35:00|11056.1|11054.1|11061.1|11059.1|11062.1|11060.1|11055.6|11053.6|802
1702294800000|2023-12-11 11:40:00|11060.1|11058.1|11058.1|11056.1|11061.1|11059.1|11056.1|11054.1|927
1702295100000|2023-12-11 11:45:00|11058.6|11056.6|11057.1|11055.1|11060.1|11058.1|11056.1|11054.1|836
1702295400000|2023-12-11 11:50:00|11056.1|11054.1|11060.6|11058.6|11061.6|11059.6|11055.1|11053.1|2827
1702295700000|2023-12-11 11:55:00|11061.1|11059.1|11062.1|11060.1|11064.1|11062.1|11061.1|11059.1|229
1702296000000|2023-12-11 12:00:00|11061.6|11059.6|11067.6|11065.6|11068.1|11066.1|11060.1|11058.1|1416
1702296300000|2023-12-11 12:05:00|11068.1|11066.1|11072.1|11070.1|11072.1|11070.1|11066.1|11064.1|2803
1702296600000|2023-12-11 12:10:00|11071.1|11069.1|11070.1|11068.1|11074.1|11072.1|11070.1|11068.1|108
1702296900000|2023-12-11 12:15:00|11070.6|11068.6|11069.1|11067.1|11070.6|11068.6|11068.1|11066.1|88
1702297200000|2023-12-11 12:20:00|11069.6|11067.6|11071.1|11069.1|11071.1|11069.1|11069.1|11067.1|91
1702297500000|2023-12-11 12:25:00|11070.6|11068.6|11074.1|11072.1|11076.1|11074.1|11069.1|11067.1|149
1702297800000|2023-12-11 12:30:00|11073.1|11071.1|11077.1|11075.1|11077.1|11075.1|11072.6|11070.6|115
1702298100000|2023-12-11 12:35:00|11076.6|11074.6|11075.6|11073.6|11078.1|11076.1|11072.6|11070.6|255
1702298400000|2023-12-11 12:40:00|11075.7|11073.7|11074.7|11072.7|11078.2|11076.2|11073.7|11071.7|104
1702298700000|2023-12-11 12:45:00|11074.2|11072.2|11078.2|11076.2|11078.2|11076.2|11073.2|11071.2|151
1702299000000|2023-12-11 12:50:00|11077.7|11075.7|11076.2|11074.2|11078.7|11076.7|11075.2|11073.2|202
1702299300000|2023-12-11 12:55:00|11076.7|11074.7|11081.2|11079.2|11081.2|11079.2|11075.7|11073.7|160
1702299600000|2023-12-11 13:00:00|11080.7|11078.7|11082.2|11080.2|11084.2|11082.2|11080.2|11078.2|392
1702299900000|2023-12-11 13:05:00|11082.7|11080.7|11090.2|11088.2|11090.7|11088.7|11081.2|11079.2|444
1702300200000|2023-12-11 13:10:00|11089.7|11087.7|11082.2|11080.2|11091.2|11089.2|11079.2|11077.2|546
1702300500000|2023-12-11 13:15:00|11081.7|11079.7|11090.2|11088.2|11092.2|11090.2|11081.2|11079.2|1081
1702300800000|2023-12-11 13:20:00|11089.2|11087.2|11090.2|11088.2|11091.2|11089.2|11085.2|11083.2|409
1702301100000|2023-12-11 13:25:00|11091.2|11089.2|11091.2|11089.2|11092.2|11090.2|11089.7|11087.7|713
1702301400000|2023-12-11 13:30:00|11090.7|11088.7|11090.7|11088.7|11094.2|11092.2|11089.2|11087.2|448
1702301700000|2023-12-11 13:35:00|11090.2|11088.2|11084.2|11082.2|11090.7|11088.7|11084.2|11082.2|3653
1702302000000|2023-12-11 13:40:00|11084.7|11082.7|11081.7|11079.7|11088.2|11086.2|11081.7|11079.7|159
1702302300000|2023-12-11 13:45:00|11082.2|11080.2|11087.7|11085.7|11088.2|11086.2|11082.2|11080.2|174
1702302600000|2023-12-11 13:50:00|11088.2|11086.2|11083.2|11081.2|11088.2|11086.2|11081.2|11079.2|294
1702302900000|2023-12-11 13:55:00|11083.7|11081.7|11084.2|11082.2|11087.2|11085.2|11082.2|11080.2|224
1702303200000|2023-12-11 14:00:00|11084.7|11082.7|11083.7|11081.7|11086.2|11084.2|11081.2|11079.2|478
1702303500000|2023-12-11 14:05:00|11084.2|11082.2|11082.2|11080.2|11086.2|11084.2|11081.2|11079.2|536
1702303800000|2023-12-11 14:10:00|11082.7|11080.7|11082.2|11080.2|11083.2|11081.2|11081.2|11079.2|235
1702304100000|2023-12-11 14:15:00|11082.7|11080.7|11087.2|11085.2|11088.2|11086.2|11082.2|11080.2|407
1702304400000|2023-12-11 14:20:00|11087.7|11085.7|11092.2|11090.2|11094.2|11092.2|11087.2|11085.2|289
1702304700000|2023-12-11 14:25:00|11091.7|11089.7|11103.2|11101.2|11103.2|11101.2|11091.7|11089.7|409
1702305000000|2023-12-11 14:30:00|11102.2|11100.2|11099.2|11097.2|11108.2|11106.2|11098.7|11096.7|710
1702305300000|2023-12-11 14:35:00|11099.7|11097.7|11099.7|11097.7|11103.7|11101.7|11098.2|11096.2|1102
1702305600000|2023-12-11 14:40:00|11099.2|11097.2|11099.2|11097.2|11101.2|11099.2|11096.7|11094.7|318
1702305900000|2023-12-11 14:45:00|11099.7|11097.7|11108.2|11106.2|11108.2|11106.2|11098.2|11096.2|307
1702306200000|2023-12-11 14:50:00|11108.7|11106.7|11120.2|11118.2|11120.2|11118.2|11108.2|11106.2|2536
1702306500000|2023-12-11 14:55:00|11119.7|11117.7|11127.2|11125.2|11127.7|11125.7|11115.2|11113.2|3739
1702306800000|2023-12-11 15:00:00|11126.2|11124.2|11122.2|11120.2|11127.2|11125.2|11122.2|11120.2|522
1702307100000|2023-12-11 15:05:00|11122.7|11120.7|11129.2|11127.2|11129.2|11127.2|11122.2|11120.2|320
1702307400000|2023-12-11 15:10:00|11128.7|11126.7|11127.2|11125.2|11129.2|11127.2|11124.7|11122.7|290
1702307700000|2023-12-11 15:15:00|11127.7|11125.7|11124.7|11122.7|11131.2|11129.2|11123.7|11121.7|943
1702308000000|2023-12-11 15:20:00|11124.2|11122.2|11126.7|11124.7|11128.2|11126.2|11123.7|11121.7|567
1702308300000|2023-12-11 15:25:00|11127.7|11125.7|11130.2|11128.2|11131.2|11129.2|11125.7|11123.7|493
1702308600000|2023-12-11 15:30:00|11130.7|11128.7|11131.7|11129.7|11133.2|11131.2|11128.7|11126.7|486
1702308900000|2023-12-11 15:35:00|11130.7|11128.7|11125.7|11123.7|11131.2|11129.2|11123.7|11121.7|702
1702309200000|2023-12-11 15:40:00|11126.7|11124.7|11121.7|11119.7|11126.7|11124.7|11118.7|11116.7|1050
1702309500000|2023-12-11 15:45:00|11122.2|11120.2|11123.7|11121.7|11124.2|11122.2|11120.7|11118.7|1291
1702309800000|2023-12-11 15:50:00|11124.2|11122.2|11124.7|11122.7|11127.2|11125.2|11122.7|11120.7|556
1702310100000|2023-12-11 15:55:00|11125.2|11123.2|11127.7|11125.7|11129.7|11127.7|11124.7|11122.7|331
1702310400000|2023-12-11 16:00:00|11128.2|11126.2|11137.7|11135.7|11138.7|11136.7|11127.7|11125.7|1429
1702310700000|2023-12-11 16:05:00|11136.7|11134.7|11133.7|11131.7|11137.7|11135.7|11131.7|11129.7|748
1702311000000|2023-12-11 16:10:00|11134.7|11132.7|11129.7|11127.7|11135.7|11133.7|11129.7|11127.7|700
1702311300000|2023-12-11 16:15:00|11130.7|11128.7|11132.7|11130.7|11133.7|11131.7|11126.7|11124.7|808
1702311600000|2023-12-11 16:20:00|11133.2|11131.2|11134.2|11132.2|11136.2|11134.2|11130.7|11128.7|918
1702311900000|2023-12-11 16:25:00|11133.7|11131.7|11130.7|11128.7|11133.7|11131.7|11128.7|11126.7|1796
1702312200000|2023-12-11 16:30:00|11131.2|11129.2|11124.7|11122.7|11132.2|11130.2|11122.7|11120.7|940
1702312500000|2023-12-11 16:35:00|11125.2|11123.2|11121.7|11119.7|11125.2|11123.2|11118.7|11116.7|436
1702312800000|2023-12-11 16:40:00|11121.2|11119.2|11116.2|11114.2|11121.7|11119.7|11116.2|11114.2|197
1702313100000|2023-12-11 16:45:00|11115.7|11113.7|11111.2|11109.2|11116.2|11114.2|11110.7|11108.7|730
1702313400000|2023-12-11 16:50:00|11111.7|11109.7|11118.2|11116.2|11118.2|11116.2|11111.7|11109.7|123
1702313700000|2023-12-11 16:55:00|11117.7|11115.7|11119.2|11117.2|11120.7|11118.7|11117.7|11115.7|153
1702314000000|2023-12-11 17:00:00|11119.7|11117.7|11120.7|11118.7|11121.7|11119.7|11118.7|11116.7|33
1702314300000|2023-12-11 17:05:00|11120.2|11118.2|11117.7|11115.7|11121.7|11119.7|11117.7|11115.7|91
1702314600000|2023-12-11 17:10:00|11118.7|11116.7|11117.2|11115.2|11118.7|11116.7|11116.2|11114.2|19
1702314900000|2023-12-11 17:15:00|11116.7|11114.7|11117.7|11115.7|11117.7|11115.7|11115.2|11113.2|26
1702315200000|2023-12-11 17:20:00|11119.2|11117.2|11119.2|11117.2|11121.7|11119.7|11118.7|11116.7|67
1702315500000|2023-12-11 17:25:00|11118.7|11116.7|11120.7|11118.7|11120.7|11118.7|11118.2|11116.2|18
1702315800000|2023-12-11 17:30:00|11120.2|11118.2|11124.2|11122.2|11124.7|11122.7|11120.2|11118.2|13
1702316100000|2023-12-11 17:35:00|11123.7|11121.7|11123.7|11121.7|11124.2|11122.2|11121.7|11119.7|75
1702316400000|2023-12-11 17:40:00|11124.2|11122.2|11123.2|11121.2|11124.7|11122.7|11122.7|11120.7|11
1702316700000|2023-12-11 17:45:00|11123.7|11121.7|11123.2|11121.2|11124.7|11122.7|11123.2|11121.2|5
1702317000000|2023-12-11 17:50:00|11123.7|11121.7|11124.7|11122.7|11125.2|11123.2|11123.7|11121.7|1
1702317300000|2023-12-11 17:55:00|11124.2|11122.2|11125.2|11123.2|11125.7|11123.7|11124.2|11122.2|14
1702317600000|2023-12-11 18:00:00|11124.2|11122.2|11124.2|11122.2|11124.2|11122.2|11122.2|11120.2|8
1702317900000|2023-12-11 18:05:00|11124.7|11122.7|11125.2|11123.2|11125.2|11123.2|11124.2|11122.2|4
1702318200000|2023-12-11 18:10:00|11125.7|11123.7|11124.2|11122.2|11125.7|11123.7|11124.2|11122.2|2
1702318500000|2023-12-11 18:15:00|11124.7|11122.7|11125.2|11123.2|11125.2|11123.2|11124.7|11122.7|24
1702318800000|2023-12-11 18:20:00|11124.7|11122.7|11125.2|11123.2|11125.7|11123.7|11124.7|11122.7|4
1702319100000|2023-12-11 18:25:00|11124.7|11122.7|11124.2|11122.2|11125.2|11123.2|11122.2|11120.2|41
1702319400000|2023-12-11 18:30:00|11123.7|11121.7|11122.2|11120.2|11123.7|11121.7|11121.7|11119.7|11
1702319700000|2023-12-11 18:35:00|11122.7|11120.7|11123.2|11121.2|11123.2|11121.2|11122.7|11120.7|0
1702320000000|2023-12-11 18:40:00|11122.7|11120.7|11123.2|11121.2|11123.2|11121.2|11122.7|11120.7|1
1702320300000|2023-12-11 18:45:00|11122.7|11120.7|11123.2|11121.2|11123.2|11121.2|11122.2|11120.2|1
1702320600000|2023-12-11 18:50:00|11122.7|11120.7|11122.2|11120.2|11122.7|11120.7|11122.2|11120.2|1
1702320900000|2023-12-11 18:55:00|11121.7|11119.7|11120.7|11118.7|11121.7|11119.7|11119.2|11117.2|7
1702321200000|2023-12-11 19:00:00|11121.2|11119.2|11119.2|11117.2|11121.2|11119.2|11119.2|11117.2|7
1702321500000|2023-12-11 19:05:00|11118.7|11116.7|11120.2|11118.2|11120.2|11118.2|11118.7|11116.7|2
1702321800000|2023-12-11 19:10:00|11120.7|11118.7|11121.7|11119.7|11122.2|11120.2|11120.2|11118.2|3
1702322100000|2023-12-11 19:15:00|11122.2|11120.2|11120.2|11118.2|11122.2|11120.2|11120.2|11118.2|7
1702322400000|2023-12-11 19:20:00|11120.7|11118.7|11121.2|11119.2|11121.2|11119.2|11120.2|11118.2|7
1702322700000|2023-12-11 19:25:00|11120.7|11118.7|11122.2|11120.2|11122.2|11120.2|11120.2|11118.2|3
1702323000000|2023-12-11 19:30:00|11122.7|11120.7|11124.2|11122.2|11125.7|11123.7|11122.2|11120.2|46
1702323300000|2023-12-11 19:35:00|11123.7|11121.7|11122.2|11120.2|11123.7|11121.7|11122.2|11120.2|4
1702323600000|2023-12-11 19:40:00|11121.7|11119.7|11120.2|11118.2|11121.7|11119.7|11120.2|11118.2|6
1702323900000|2023-12-11 19:45:00|11120.7|11118.7|11122.2|11120.2|11122.2|11120.2|11120.7|11118.7|3
1702324200000|2023-12-11 19:50:00|11122.7|11120.7|11122.7|11120.7|11123.2|11121.2|11122.7|11120.7|8
1702324500000|2023-12-11 19:55:00|11121.2|11119.2|11118.7|11116.7|11122.2|11120.2|11118.7|11116.7|115
1702324800000|2023-12-11 20:00:00|11119.2|11117.2|11118.7|11116.7|11119.7|11117.7|11118.7|11116.7|11
1702325100000|2023-12-11 20:05:00|11119.2|11117.2|11122.2|11120.2|11122.2|11120.2|11119.2|11117.2|5
1702325400000|2023-12-11 20:10:00|11121.7|11119.7|11121.7|11119.7|11122.2|11120.2|11120.7|11118.7|7
1702325700000|2023-12-11 20:15:00|11122.2|11120.2|11121.7|11119.7|11123.2|11121.2|11121.7|11119.7|3
1702326000000|2023-12-11 20:20:00|11122.2|11120.2|11125.2|11123.2|11125.2|11123.2|11121.7|11119.7|12
1702326300000|2023-12-11 20:25:00|11124.7|11122.7|11124.7|11122.7|11125.2|11123.2|11122.7|11120.7|24
1702326600000|2023-12-11 20:30:00|11124.2|11122.2|11124.7|11122.7|11125.2|11123.2|11124.2|11122.2|8
1702326900000|2023-12-11 20:35:00|11125.2|11123.2|11125.2|11123.2|11125.2|11123.2|11124.7|11122.7|1
1702327200000|2023-12-11 20:40:00|11125.7|11123.7|11125.7|11123.7|11125.7|11123.7|11125.7|11123.7|29
1702327500000|2023-12-11 20:45:00|11125.2|11123.2|11125.2|11123.2|11126.2|11124.2|11125.2|11123.2|15
1702327800000|2023-12-11 20:50:00|11124.7|11122.7|11124.2|11122.2|11125.2|11123.2|11124.2|11122.2|8
1702328100000|2023-12-11 20:55:00|11123.7|11121.7|11123.9|11117.9|11125.2|11123.2|11121.7|11117.9|40
1702328400000|2023-12-11 21:00:00|11123.2|11117.2|11121.9|11115.9|11124.4|11118.4|11121.2|11115.2|1
1702328700000|2023-12-11 21:05:00|11122.1|11116.1|11121.2|11115.2|11122.1|11116.1|11120.4|11114.4|0
1702329000000|2023-12-11 21:10:00|11121.5|11115.5|11122.2|11116.2|11122.9|11116.9|11121.3|11115.3|0
1702329300000|2023-12-11 21:15:00|11122.3|11116.3|11123.2|11117.2|11123.2|11117.2|11121.9|11115.9|0
1702329600000|2023-12-11 21:20:00|11122.9|11116.9|11124|11118|11124|11118|11122.5|11116.5|0
1702329900000|2023-12-11 21:25:00|11124.1|11118.1|11124|11118|11124.4|11118.4|11123.7|11117.7|0
1702330200000|2023-12-11 21:30:00|11123.7|11117.7|11122.9|11116.9|11124|11118|11122.9|11116.9|0
1702330500000|2023-12-11 21:35:00|11123.1|11117.1|11123.7|11117.7|11124|11118|11122.9|11116.9|0
1702330800000|2023-12-11 21:40:00|11124|11118|11124|11118|11124.4|11118.4|11123.4|11117.4|0
1702331100000|2023-12-11 21:45:00|11124.1|11118.1|11123.2|11117.2|11124.1|11118.1|11123.2|11117.2|0
1702331400000|2023-12-11 21:50:00|11123.7|11117.7|11123.2|11117.2|11124|11118|11122.9|11116.9|0
1702331700000|2023-12-11 21:55:00|11122.9|11116.9|11122.4|11116.4|11122.9|11116.9|11121.8|11115.8|0
1702332000000|2023-12-11 22:00:00|11122.5|11116.5|11122.5|11116.5|11122.8|11116.8|11122.4|11116.4|0
1702332300000|2023-12-11 22:05:00|11122.1|11116.1|11121.8|11115.8|11122.5|11116.5|11121.5|11115.5|0
1702332600000|2023-12-11 22:10:00|11122.1|11116.1|11122.2|11116.2|11122.2|11116.2|11122.1|11116.1|0
1702332900000|2023-12-11 22:15:00|11121.9|11115.9|11122.4|11116.4|11122.4|11116.4|11121.9|11115.9|0
1702333800000|2023-12-11 22:30:00|11122.2|11116.2|11122.5|11116.5|11122.5|11116.5|11122.2|11116.2|0
1702334100000|2023-12-11 22:35:00|11122.4|11116.4|11122.4|11116.4|11122.4|11116.4|11122.4|11116.4|0
1702334400000|2023-12-11 22:40:00|11121.9|11115.9|11121.6|11115.6|11121.9|11115.9|11121.2|11115.2|0
1702334700000|2023-12-11 22:45:00|11121.5|11115.5|11121.5|11115.5|11121.5|11115.5|11121.5|11115.5|0
1702335000000|2023-12-11 22:50:00|11121.6|11115.6|11121.5|11115.5|11121.6|11115.6|11121.5|11115.5|0
1702335300000|2023-12-11 22:55:00|11121.6|11115.6|11121.6|11115.6|11121.6|11115.6|11121.5|11115.5|0
1702335600000|2023-12-11 23:00:00|11121.7|11115.7|11120.9|11114.9|11122.5|11116.5|11120.5|11114.5|0
1702335900000|2023-12-11 23:05:00|11120.6|11114.6|11119.7|11113.7|11120.9|11114.9|11119.4|11113.4|0
1702336200000|2023-12-11 23:10:00|11119.4|11113.4|11121.2|11115.2|11121.9|11115.9|11119.4|11113.4|0
1702336500000|2023-12-11 23:15:00|11121|11115|11120.9|11114.9|11121|11115|11120.3|11114.3|0
1702336800000|2023-12-11 23:20:00|11120.6|11114.6|11122.7|11116.7|11123|11117|11120.6|11114.6|0
1702337100000|2023-12-11 23:25:00|11122.2|11116.2|11122.2|11116.2|11122.2|11116.2|11121.6|11115.6|0
1702337400000|2023-12-11 23:30:00|11121.9|11115.9|11122.2|11116.2|11122.2|11116.2|11121.9|11115.9|0
1702337700000|2023-12-11 23:35:00|11121.9|11115.9|11122.2|11116.2|11122.7|11116.7|11121.9|11115.9|0
1702338000000|2023-12-11 23:40:00|11122.7|11116.7|11122.2|11116.2|11123|11117|11122.2|11116.2|0
1702338300000|2023-12-11 23:45:00|11122.5|11116.5|11122.7|11116.7|11122.7|11116.7|11122.2|11116.2|0
1702338600000|2023-12-11 23:50:00|11122.5|11116.5|11124.1|11118.1|11124.1|11118.1|11122.2|11116.2|0
1702338900000|2023-12-11 23:55:00|11124.4|11118.4|11123.7|11117.7|11124.4|11118.4|11123.4|11117.4|0
1702339200000|2023-12-12 00:00:00|11124.1|11118.1|11123.4|11117.4|11124.4|11118.4|11123.4|11117.4|0
1702339500000|2023-12-12 00:05:00|11123.1|11117.1|11123.7|11117.7|11124.1|11118.1|11123|11117|0
1702339800000|2023-12-12 00:10:00|11124.1|11118.1|11124.1|11118.1|11124.1|11118.1|11123.4|11117.4|0
1702340100000|2023-12-12 00:15:00|11124.3|11118.3|11126.6|11120.6|11128|11122|11123.7|11117.7|0
1702340400000|2023-12-12 00:20:00|11128|11122|11126.6|11120.6|11129.6|11123.6|11126.6|11120.6|0
1702340700000|2023-12-12 00:25:00|11128.1|11122.1|11129.5|11123.5|11129.5|11123.5|11126.6|11120.6|0
1702341000000|2023-12-12 00:30:00|11128.1|11122.1|11128|11122|11128.1|11122.1|11128|11122|0
1702341300000|2023-12-12 00:35:00|11129.4|11123.4|11128|11122|11129.4|11123.4|11128|11122|0
1702341600000|2023-12-12 00:40:00|11128.1|11122.1|11129.5|11123.5|11130.9|11124.9|11128.1|11122.1|0
1702341900000|2023-12-12 00:45:00|11130.9|11124.9|11130.9|11124.9|11130.9|11124.9|11129.4|11123.4|0
1702342200000|2023-12-12 00:50:00|11129.5|11123.5|11130.9|11124.9|11130.9|11124.9|11129.5|11123.5|0
1702342500000|2023-12-12 00:55:00|11132.4|11126.4|11130.9|11124.9|11132.4|11126.4|11130.9|11124.9|0
1702342800000|2023-12-12 01:00:00|11132.3|11126.3|11130.9|11124.9|11132.3|11126.3|11130.9|11124.9|0
1702343100000|2023-12-12 01:05:00|11132.3|11126.3|11132.3|11126.3|11132.3|11126.3|11130.9|11124.9|0
1702343400000|2023-12-12 01:10:00|11133.8|11127.8|11132.3|11126.3|11133.8|11127.8|11132.3|11126.3|0
1702343700000|2023-12-12 01:15:00|11130.9|11124.9|11130.8|11124.8|11132.3|11126.3|11129.4|11123.4|0
1702344000000|2023-12-12 01:20:00|11130.9|11124.9|11129.4|11123.4|11130.9|11124.9|11129.4|11123.4|0
1702344300000|2023-12-12 01:25:00|11130.9|11124.9|11129.4|11123.4|11130.9|11124.9|11129.4|11123.4|0
1702344600000|2023-12-12 01:30:00|11128|11122|11129.4|11123.4|11130.9|11124.9|11128|11122|0
1702344900000|2023-12-12 01:35:00|11130.8|11124.8|11130.9|11124.9|11130.9|11124.9|11129.4|11123.4|0
1702345200000|2023-12-12 01:40:00|11130.8|11124.8|11127.7|11121.7|11130.9|11124.9|11127.7|11121.7|0
1702345500000|2023-12-12 01:45:00|11127.8|11121.8|11129.2|11123.2|11129.2|11123.2|11127.7|11121.7|0
1702345800000|2023-12-12 01:50:00|11127.8|11121.8|11129.2|11123.2|11129.2|11123.2|11127.7|11121.7|0
1702346100000|2023-12-12 01:55:00|11129.5|11123.5|11129.5|11123.5|11129.5|11123.5|11129.5|11123.5|0
1702346400000|2023-12-12 02:00:00|11128.1|11122.1|11128.1|11122.1|11128.1|11122.1|11128.1|11122.1|0
1702346700000|2023-12-12 02:05:00|11129.5|11123.5|11129.5|11123.5|11129.5|11123.5|11128.1|11122.1|0
1702347000000|2023-12-12 02:10:00|11128.1|11122.1|11128.1|11122.1|11129.6|11123.6|11128.1|11122.1|0
1702347300000|2023-12-12 02:15:00|11129.5|11123.5|11128.1|11122.1|11129.6|11123.6|11128.1|11122.1|0
1702347600000|2023-12-12 02:20:00|11129.5|11123.5|11128.1|11122.1|11129.5|11123.5|11128.1|11122.1|0
1702347900000|2023-12-12 02:25:00|11129.5|11123.5|11129.5|11123.5|11129.5|11123.5|11128.1|11122.1|0
1702348200000|2023-12-12 02:30:00|11130.9|11124.9|11130.9|11124.9|11131|11125|11130.9|11124.9|0
1702348500000|2023-12-12 02:35:00|11131|11125|11129.5|11123.5|11131|11125|11129.5|11123.5|0
1702349100000|2023-12-12 02:45:00|11131|11125|11131|11125|11131|11125|11129.5|11123.5|0
1702349400000|2023-12-12 02:50:00|11130.9|11124.9|11129.5|11123.5|11131|11125|11129.5|11123.5|0
1702349700000|2023-12-12 02:55:00|11129.6|11123.6|11129.5|11123.5|11129.6|11123.6|11129.5|11123.5|0
1702350000000|2023-12-12 03:00:00|11131|11125|11129.5|11123.5|11131|11125|11129.5|11123.5|0
1702350300000|2023-12-12 03:05:00|11129.6|11123.6|11129.6|11123.6|11129.6|11123.6|11129.5|11123.5|0
1702350600000|2023-12-12 03:10:00|11129.5|11123.5|11129.6|11123.6|11129.6|11123.6|11129.5|11123.5|0
1702350900000|2023-12-12 03:15:00|11131|11125|11131|11125|11131|11125|11130.3|11124.3|0
1702351800000|2023-12-12 03:30:00|11132.5|11126.5|11132.5|11126.5|11132.5|11126.5|11131|11125|0
1702352100000|2023-12-12 03:35:00|11132.4|11126.4|11132.5|11126.5|11132.5|11126.5|11132.4|11126.4|0
1702352400000|2023-12-12 03:40:00|11132.4|11126.4|11132.4|11126.4|11132.5|11126.5|11131|11125|0
1702352700000|2023-12-12 03:45:00|11131|11125|11131|11125|11132.4|11126.4|11131|11125|0
1702353300000|2023-12-12 03:55:00|11129.5|11123.5|11129.5|11123.5|11131|11125|11129.5|11123.5|0
1702353600000|2023-12-12 04:00:00|11131|11125|11129.5|11123.5|11131|11125|11129.5|11123.5|0
1702354500000|2023-12-12 04:15:00|11130.9|11124.9|11129.5|11123.5|11130.9|11124.9|11129.5|11123.5|0
1702355400000|2023-12-12 04:30:00|11129.6|11123.6|11129.5|11123.5|11131|11125|11129.5|11123.5|0
1702356600000|2023-12-12 04:50:00|11131|11125|11130.9|11124.9|11131|11125|11130.2|11124.2|0
1702356900000|2023-12-12 04:55:00|11130.2|11124.2|11130.9|11124.9|11130.9|11124.9|11130.2|11124.2|0
1702357200000|2023-12-12 05:00:00|11131|11125|11131|11125|11131|11125|11131|11125|0
1702357500000|2023-12-12 05:05:00|11130.9|11124.9|11130.9|11124.9|11130.9|11124.9|11130.9|11124.9|0
1702358100000|2023-12-12 05:15:00|11129.5|11123.5|11129.5|11123.5|11130.9|11124.9|11129.5|11123.5|0
1702358400000|2023-12-12 05:20:00|11130.9|11124.9|11129.5|11123.5|11130.9|11124.9|11129.5|11123.5|0
1702358700000|2023-12-12 05:25:00|11131|11125|11131|11125|11131|11125|11130.9|11124.9|0
1702359000000|2023-12-12 05:30:00|11130.9|11124.9|11129.5|11123.5|11131|11125|11129.5|11123.5|0
1702359300000|2023-12-12 05:35:00|11130.2|11124.2|11131.7|11125.7|11132.4|11126.4|11130.2|11124.2|0
1702359600000|2023-12-12 05:40:00|11132.4|11126.4|11132.4|11126.4|11132.4|11126.4|11131.7|11125.7|0
1702359900000|2023-12-12 05:45:00|11131|11125|11131|11125|11132.4|11126.4|11131|11125|0
1702360800000|2023-12-12 06:00:00|11129.6|11123.6|11129.6|11123.6|11131|11125|11129.6|11123.6|0
1702361100000|2023-12-12 06:05:00|11129.5|11123.5|11129.5|11123.5|11130.9|11124.9|11128.1|11122.1|0
1702361400000|2023-12-12 06:10:00|11131|11125|11129.5|11123.5|11131|11125|11129.5|11123.5|0
1702362000000|2023-12-12 06:20:00|11130.2|11124.2|11129.5|11123.5|11130.9|11124.9|11129.5|11123.5|0
1702362300000|2023-12-12 06:25:00|11128.1|11122.1|11128.1|11122.1|11129.5|11123.5|11128.1|11122.1|0
1702362600000|2023-12-12 06:30:00|11128|11122|11129.5|11123.5|11129.5|11123.5|11128|11122|0
1702362900000|2023-12-12 06:35:00|11128.1|11122.1|11129.5|11123.5|11129.5|11123.5|11126.6|11120.6|0
1702363500000|2023-12-12 06:45:00|11130.9|11124.9|11130.9|11124.9|11130.9|11124.9|11129.5|11123.5|0
1702363800000|2023-12-12 06:50:00|11131|11125|11129.5|11123.5|11131|11125|11129.5|11123.5|0
1702364100000|2023-12-12 06:55:00|11129.6|11123.6|11130.9|11124.9|11131|11125|11129.5|11123.5|0
1702364400000|2023-12-12 07:00:00|11125.7|11123.7|11132.2|11130.2|11132.7|11130.7|11123.7|11121.7|172
1702364700000|2023-12-12 07:05:00|11132.7|11130.7|11139.7|11137.7|11139.7|11137.7|11132.7|11130.7|53
1702365000000|2023-12-12 07:10:00|11138.2|11136.2|11140.2|11138.2|11141.2|11139.2|11136.2|11134.2|39
1702365300000|2023-12-12 07:15:00|11139.7|11137.7|11141.7|11139.7|11144.2|11142.2|11138.2|11136.2|29
1702365600000|2023-12-12 07:20:00|11141.2|11139.2|11138.2|11136.2|11141.2|11139.2|11137.7|11135.7|7
1702365900000|2023-12-12 07:25:00|11137.7|11135.7|11125.7|11123.7|11137.7|11135.7|11125.7|11123.7|38
1702366200000|2023-12-12 07:30:00|11126.2|11124.2|11132.2|11130.2|11132.2|11130.2|11125.7|11123.7|56
1702366500000|2023-12-12 07:35:00|11132.7|11130.7|11129.2|11127.2|11133.2|11131.2|11129.2|11127.2|3
1702366800000|2023-12-12 07:40:00|11128.7|11126.7|11129.2|11127.2|11129.7|11127.7|11128.7|11126.7|4
1702367100000|2023-12-12 07:45:00|11128.7|11126.7|11132.7|11130.7|11133.7|11131.7|11127.2|11125.2|57
1702367400000|2023-12-12 07:50:00|11133.7|11131.7|11137.2|11135.2|11138.7|11136.7|11133.2|11131.2|37
1702367700000|2023-12-12 07:55:00|11136.7|11134.7|11119.7|11117.7|11136.7|11134.7|11118.7|11116.7|2285
1702368000000|2023-12-12 08:00:00|11121.7|11119.7|11142.2|11140.2|11143.7|11141.7|11119.2|11117.2|725
1702368300000|2023-12-12 08:05:00|11141.2|11139.2|11146.2|11144.2|11150.7|11148.7|11138.2|11136.2|622
1702368600000|2023-12-12 08:10:00|11144.2|11142.2|11140.2|11138.2|11146.2|11144.2|11133.2|11131.2|216
1702368900000|2023-12-12 08:15:00|11139.7|11137.7|11120.2|11118.2|11140.7|11138.7|11118.7|11116.7|392
1702369200000|2023-12-12 08:20:00|11119.7|11117.7|11133.2|11131.2|11133.2|11131.2|11117.7|11115.7|7508
1702369500000|2023-12-12 08:25:00|11132.7|11130.7|11125.2|11123.2|11136.2|11134.2|11125.2|11123.2|462
1702369800000|2023-12-12 08:30:00|11125.7|11123.7|11130.2|11128.2|11131.2|11129.2|11123.2|11121.2|2625
1702370100000|2023-12-12 08:35:00|11129.7|11127.7|11133.2|11131.2|11134.7|11132.7|11127.7|11125.7|516
1702370400000|2023-12-12 08:40:00|11134.2|11132.2|11136.2|11134.2|11136.7|11134.7|11132.2|11130.2|355
1702370700000|2023-12-12 08:45:00|11135.7|11133.7|11134.7|11132.7|11137.7|11135.7|11133.2|11131.2|117
1702371000000|2023-12-12 08:50:00|11137.7|11135.7|11140.2|11138.2|11141.7|11139.7|11137.7|11135.7|62
1702371300000|2023-12-12 08:55:00|11137.7|11135.7|11140.7|11138.7|11144.7|11142.7|11137.7|11135.7|332
1702371600000|2023-12-12 09:00:00|11140.2|11138.2|11149.7|11147.7|11151.2|11149.2|11139.7|11137.7|599
1702371900000|2023-12-12 09:05:00|11149.2|11147.2|11145.7|11143.7|11150.2|11148.2|11145.7|11143.7|465
1702372200000|2023-12-12 09:10:00|11146.2|11144.2|11153.7|11151.7|11154.2|11152.2|11144.2|11142.2|484
1702372500000|2023-12-12 09:15:00|11154.2|11152.2|11151.2|11149.2|11155.7|11153.7|11148.2|11146.2|1833
1702372800000|2023-12-12 09:20:00|11151.7|11149.7|11152.7|11150.7|11156.7|11154.7|11149.7|11147.7|203
1702373100000|2023-12-12 09:25:00|11152.2|11150.2|11154.7|11152.7|11156.7|11154.7|11152.2|11150.2|149
1702373400000|2023-12-12 09:30:00|11154.2|11152.2|11148.7|11146.7|11154.7|11152.7|11147.2|11145.2|214
1702373700000|2023-12-12 09:35:00|11147.7|11145.7|11152.7|11150.7|11152.7|11150.7|11146.2|11144.2|3345
1702374000000|2023-12-12 09:40:00|11153.2|11151.2|11163.2|11161.2|11163.7|11161.7|11152.2|11150.2|1684
1702374300000|2023-12-12 09:45:00|11162.7|11160.7|11167.2|11165.2|11168.7|11166.7|11162.7|11160.7|1413
1702374600000|2023-12-12 09:50:00|11167.7|11165.7|11169.2|11167.2|11170.2|11168.2|11165.7|11163.7|655
1702374900000|2023-12-12 09:55:00|11168.7|11166.7|11167.2|11165.2|11169.7|11167.7|11166.2|11164.2|284
1702375200000|2023-12-12 10:00:00|11166.7|11164.7|11156.2|11154.2|11168.2|11166.2|11154.7|11152.7|843
1702375500000|2023-12-12 10:05:00|11155.7|11153.7|11150.7|11148.7|11155.7|11153.7|11150.7|11148.7|296
1702375800000|2023-12-12 10:10:00|11150.2|11148.2|11156.2|11154.2|11156.7|11154.7|11150.2|11148.2|406
1702376100000|2023-12-12 10:15:00|11156.7|11154.7|11159.2|11157.2|11161.7|11159.7|11156.7|11154.7|396
1702376400000|2023-12-12 10:20:00|11158.7|11156.7|11153.7|11151.7|11159.7|11157.7|11153.7|11151.7|416
1702376700000|2023-12-12 10:25:00|11154.2|11152.2|11158.2|11156.2|11160.2|11158.2|11153.7|11151.7|300
1702377000000|2023-12-12 10:30:00|11157.7|11155.7|11157.7|11155.7|11159.2|11157.2|11156.2|11154.2|298
1702377300000|2023-12-12 10:35:00|11157.2|11155.2|11153.7|11151.7|11157.7|11155.7|11152.2|11150.2|532
1702377600000|2023-12-12 10:40:00|11152.7|11150.7|11145.2|11143.2|11152.7|11150.7|11141.7|11139.7|462
1702377900000|2023-12-12 10:45:00|11144.7|11142.7|11134.7|11132.7|11145.7|11143.7|11134.7|11132.7|362
1702378200000|2023-12-12 10:50:00|11135.2|11133.2|11134.7|11132.7|11136.7|11134.7|11133.7|11131.7|1194
1702378500000|2023-12-12 10:55:00|11134.2|11132.2|11139.7|11137.7|11139.7|11137.7|11131.2|11129.2|545
1702378800000|2023-12-12 11:00:00|11139.2|11137.2|11141.7|11139.7|11141.7|11139.7|11137.7|11135.7|491
1702379100000|2023-12-12 11:05:00|11141.2|11139.2|11144.7|11142.7|11145.2|11143.2|11140.7|11138.7|454
1702379400000|2023-12-12 11:10:00|11144.2|11142.2|11144.7|11142.7|11147.7|11145.7|11143.7|11141.7|350
1702379700000|2023-12-12 11:15:00|11144.2|11142.2|11143.7|11141.7|11147.7|11145.7|11143.7|11141.7|634
1702380000000|2023-12-12 11:20:00|11143.2|11141.2|11141.7|11139.7|11145.2|11143.2|11138.7|11136.7|374
1702380300000|2023-12-12 11:25:00|11142.2|11140.2|11144.7|11142.7|11145.7|11143.7|11142.2|11140.2|237
1702380600000|2023-12-12 11:30:00|11145.7|11143.7|11147.7|11145.7|11148.7|11146.7|11144.2|11142.2|268
1702380900000|2023-12-12 11:35:00|11148.7|11146.7|11146.7|11144.7|11149.7|11147.7|11144.7|11142.7|2409
1702381200000|2023-12-12 11:40:00|11147.7|11145.7|11143.7|11141.7|11149.7|11147.7|11143.7|11141.7|1261
1702381500000|2023-12-12 11:45:00|11144.2|11142.2|11141.7|11139.7|11146.7|11144.7|11141.7|11139.7|2308
1702381800000|2023-12-12 11:50:00|11141.2|11139.2|11144.2|11142.2|11145.7|11143.7|11138.7|11136.7|202
1702382100000|2023-12-12 11:55:00|11143.7|11141.7|11140.7|11138.7|11145.7|11143.7|11140.7|11138.7|185
1702382400000|2023-12-12 12:00:00|11140.2|11138.2|11140.7|11138.7|11140.7|11138.7|11131.2|11129.2|398
1702382700000|2023-12-12 12:05:00|11140.2|11138.2|11137.2|11135.2|11141.7|11139.7|11137.2|11135.2|544
1702383000000|2023-12-12 12:10:00|11136.7|11134.7|11135.7|11133.7|11138.7|11136.7|11134.7|11132.7|177
1702383300000|2023-12-12 12:15:00|11135.2|11133.2|11135.7|11133.7|11138.7|11136.7|11134.7|11132.7|162
1702383600000|2023-12-12 12:20:00|11135.2|11133.2|11141.2|11139.2|11141.2|11139.2|11135.2|11133.2|185
1702383900000|2023-12-12 12:25:00|11140.7|11138.7|11136.7|11134.7|11141.7|11139.7|11134.7|11132.7|273
1702384200000|2023-12-12 12:30:00|11136.2|11134.2|11141.2|11139.2|11142.7|11140.7|11135.7|11133.7|149
1702384500000|2023-12-12 12:35:00|11140.7|11138.7|11136.2|11134.2|11141.7|11139.7|11136.2|11134.2|238
1702384800000|2023-12-12 12:40:00|11136.1|11134.1|11134.6|11132.6|11137.6|11135.6|11132.1|11130.1|387
1702385100000|2023-12-12 12:45:00|11135.1|11133.1|11134.1|11132.1|11136.6|11134.6|11131.6|11129.6|214
1702385400000|2023-12-12 12:50:00|11133.6|11131.6|11129.6|11127.6|11134.1|11132.1|11128.6|11126.6|85
1702385700000|2023-12-12 12:55:00|11130.1|11128.1|11133.6|11131.6|11134.6|11132.6|11128.6|11126.6|222
1702386000000|2023-12-12 13:00:00|11134.1|11132.1|11139.6|11137.6|11140.1|11138.1|11131.6|11129.6|136
1702386300000|2023-12-12 13:05:00|11140.1|11138.1|11142.6|11140.6|11142.6|11140.6|11138.6|11136.6|117
1702386600000|2023-12-12 13:10:00|11142.1|11140.1|11143.1|11141.1|11144.6|11142.6|11139.1|11137.1|328
1702386900000|2023-12-12 13:15:00|11142.6|11140.6|11145.6|11143.6|11147.6|11145.6|11142.1|11140.1|552
1702387200000|2023-12-12 13:20:00|11146.1|11144.1|11151.6|11149.6|11151.6|11149.6|11146.1|11144.1|280
1702387500000|2023-12-12 13:25:00|11151.1|11149.1|11160.1|11158.1|11160.1|11158.1|11147.6|11145.6|631
1702387800000|2023-12-12 13:30:00|11159.1|11157.1|11133.1|11131.1|11159.1|11157.1|11132.6|11130.6|512
1702388100000|2023-12-12 13:35:00|11133.6|11131.6|11140.6|11138.6|11142.1|11140.1|11131.6|11129.6|332
1702388400000|2023-12-12 13:40:00|11140.1|11138.1|11131.6|11129.6|11140.6|11138.6|11131.1|11129.1|340
1702388700000|2023-12-12 13:45:00|11131.1|11129.1|11140.6|11138.6|11141.6|11139.6|11126.6|11124.6|234
1702389000000|2023-12-12 13:50:00|11140.1|11138.1|11142.1|11140.1|11147.1|11145.1|11139.1|11137.1|1209
1702389300000|2023-12-12 13:55:00|11142.6|11140.6|11151.6|11149.6|11152.1|11150.1|11140.6|11138.6|1243
1702389600000|2023-12-12 14:00:00|11152.1|11150.1|11149.6|11147.6|11153.6|11151.6|11147.6|11145.6|1361
1702389900000|2023-12-12 14:05:00|11150.1|11148.1|11155.1|11153.1|11155.6|11153.6|11149.6|11147.6|467
1702390200000|2023-12-12 14:10:00|11154.6|11152.6|11149.6|11147.6|11155.1|11153.1|11144.6|11142.6|408
1702390500000|2023-12-12 14:15:00|11150.1|11148.1|11142.6|11140.6|11151.6|11149.6|11142.6|11140.6|452
1702390800000|2023-12-12 14:20:00|11141.6|11139.6|11143.6|11141.6|11144.6|11142.6|11135.6|11133.6|333
1702391100000|2023-12-12 14:25:00|11143.1|11141.1|11146.6|11144.6|11146.6|11144.6|11140.6|11138.6|325
1702391400000|2023-12-12 14:30:00|11147.1|11145.1|11137.1|11135.1|11155.6|11153.6|11136.1|11134.1|778
1702391700000|2023-12-12 14:35:00|11136.6|11134.6|11132.6|11130.6|11138.6|11136.6|11132.1|11130.1|378
1702392000000|2023-12-12 14:40:00|11132.1|11130.1|11132.6|11130.6|11138.1|11136.1|11132.1|11130.1|1320
1702392300000|2023-12-12 14:45:00|11132.1|11130.1|11142.6|11140.6|11144.6|11142.6|11131.6|11129.6|463
1702392600000|2023-12-12 14:50:00|11142.1|11140.1|11149.6|11147.6|11149.6|11147.6|11140.6|11138.6|1522
1702392900000|2023-12-12 14:55:00|11150.1|11148.1|11151.1|11149.1|11155.6|11153.6|11149.6|11147.6|725
1702393200000|2023-12-12 15:00:00|11150.6|11148.6|11156.6|11154.6|11158.1|11156.1|11148.1|11146.1|997
1702393500000|2023-12-12 15:05:00|11156.1|11154.1|11158.6|11156.6|11158.6|11156.6|11151.1|11149.1|842
1702393800000|2023-12-12 15:10:00|11158.3|11156.3|11150.8|11148.8|11158.3|11156.3|11149.3|11147.3|558
1702394100000|2023-12-12 15:15:00|11150.3|11148.3|11146.3|11144.3|11153.3|11151.3|11144.3|11142.3|374
1702394400000|2023-12-12 15:20:00|11145.8|11143.8|11145.8|11143.8|11148.3|11146.3|11143.3|11141.3|439
1702394700000|2023-12-12 15:25:00|11146.3|11144.3|11143.8|11141.8|11147.3|11145.3|11142.8|11140.8|468
1702395000000|2023-12-12 15:30:00|11143.3|11141.3|11146.8|11144.8|11147.3|11145.3|11142.3|11140.3|298
1702395300000|2023-12-12 15:35:00|11146.3|11144.3|11151.3|11149.3|11151.3|11149.3|11145.3|11143.3|221
1702395600000|2023-12-12 15:40:00|11150.8|11148.8|11150.8|11148.8|11153.3|11151.3|11148.3|11146.3|1697
1702395900000|2023-12-12 15:45:00|11150.3|11148.3|11153.3|11151.3|11156.3|11154.3|11150.3|11148.3|381
1702396200000|2023-12-12 15:50:00|11152.8|11150.8|11149.3|11147.3|11153.3|11151.3|11149.3|11147.3|273
1702396500000|2023-12-12 15:55:00|11149.8|11147.8|11153.3|11151.3|11155.3|11153.3|11148.8|11146.8|272
1702396800000|2023-12-12 16:00:00|11152.3|11150.3|11154.3|11152.3|11154.3|11152.3|11151.8|11149.8|485
1702397100000|2023-12-12 16:05:00|11153.8|11151.8|11150.3|11148.3|11154.3|11152.3|11149.3|11147.3|453
1702397400000|2023-12-12 16:10:00|11149.8|11147.8|11144.3|11142.3|11151.3|11149.3|11143.3|11141.3|1302
1702397700000|2023-12-12 16:15:00|11143.8|11141.8|11140.3|11138.3|11144.3|11142.3|11139.3|11137.3|583
1702398000000|2023-12-12 16:20:00|11139.8|11137.8|11146.3|11144.3|11146.3|11144.3|11138.8|11136.8|1391
1702398300000|2023-12-12 16:25:00|11145.3|11143.3|11149.3|11147.3|11150.3|11148.3|11139.3|11137.3|2387
1702398600000|2023-12-12 16:30:00|11148.3|11146.3|11148.3|11146.3|11153.3|11151.3|11147.3|11145.3|1248
1702398900000|2023-12-12 16:35:00|11148.8|11146.8|11152.8|11150.8|11153.8|11151.8|11148.8|11146.8|806
1702399200000|2023-12-12 16:40:00|11153.3|11151.3|11150.3|11148.3|11154.8|11152.8|11149.8|11147.8|422
1702399500000|2023-12-12 16:45:00|11150.8|11148.8|11148.3|11146.3|11151.3|11149.3|11147.3|11145.3|577
1702399800000|2023-12-12 16:50:00|11148.8|11146.8|11147.8|11145.8|11149.3|11147.3|11146.8|11144.8|156
1702400100000|2023-12-12 16:55:00|11147.3|11145.3|11147.3|11145.3|11147.3|11145.3|11143.8|11141.8|136
1702400400000|2023-12-12 17:00:00|11146.8|11144.8|11148.3|11146.3|11148.3|11146.3|11146.8|11144.8|317
1702400700000|2023-12-12 17:05:00|11147.8|11145.8|11144.3|11142.3|11147.8|11145.8|11143.8|11141.8|175
1702401000000|2023-12-12 17:10:00|11144.8|11142.8|11147.3|11145.3|11147.3|11145.3|11144.8|11142.8|25
1702401300000|2023-12-12 17:15:00|11147.8|11145.8|11150.8|11148.8|11151.3|11149.3|11147.3|11145.3|1052
1702401600000|2023-12-12 17:20:00|11151.8|11149.8|11152.3|11150.3|11152.3|11150.3|11150.8|11148.8|19
1702401900000|2023-12-12 17:25:00|11151.8|11149.8|11151.3|11149.3|11153.3|11151.3|11150.8|11148.8|36
1702402200000|2023-12-12 17:30:00|11151.8|11149.8|11152.8|11150.8|11153.3|11151.3|11151.3|11149.3|24
1702402500000|2023-12-12 17:35:00|11153.3|11151.3|11150.8|11148.8|11153.3|11151.3|11150.3|11148.3|44
1702402800000|2023-12-12 17:40:00|11150.3|11148.3|11152.8|11150.8|11154.3|11152.3|11150.3|11148.3|35
1702403100000|2023-12-12 17:45:00|11153.3|11151.3|11150.8|11148.8|11153.3|11151.3|11150.8|11148.8|20
1702403400000|2023-12-12 17:50:00|11150.3|11148.3|11150.8|11148.8|11151.3|11149.3|11150.3|11148.3|7
1702403700000|2023-12-12 17:55:00|11151.3|11149.3|11151.3|11149.3|11152.8|11150.8|11150.8|11148.8|45
1702404000000|2023-12-12 18:00:00|11151.8|11149.8|11151.8|11149.8|11153.3|11151.3|11150.8|11148.8|224
1702404300000|2023-12-12 18:05:00|11151.3|11149.3|11155.3|11153.3|11155.3|11153.3|11151.3|11149.3|27
1702404600000|2023-12-12 18:10:00|11155.8|11153.8|11156.8|11154.8|11157.3|11155.3|11154.8|11152.8|26
1702404900000|2023-12-12 18:15:00|11157.3|11155.3|11157.8|11155.8|11158.8|11156.8|11156.8|11154.8|7
1702405200000|2023-12-12 18:20:00|11156.8|11154.8|11157.8|11155.8|11157.8|11155.8|11155.8|11153.8|8
1702405500000|2023-12-12 18:25:00|11158.3|11156.3|11160.8|11158.8|11160.8|11158.8|11157.8|11155.8|10
1702405800000|2023-12-12 18:30:00|11159.3|11157.3|11163.8|11161.8|11164.3|11162.3|11159.3|11157.3|56
1702406100000|2023-12-12 18:35:00|11163.3|11161.3|11162.8|11160.8|11163.3|11161.3|11162.3|11160.3|2
1702406400000|2023-12-12 18:40:00|11163.3|11161.3|11160.8|11158.8|11163.3|11161.3|11160.3|11158.3|36
1702406700000|2023-12-12 18:45:00|11161.8|11159.8|11162.3|11160.3|11162.3|11160.3|11160.8|11158.8|18
1702407000000|2023-12-12 18:50:00|11162.8|11160.8|11161.8|11159.8|11163.8|11161.8|11161.3|11159.3|19
1702407300000|2023-12-12 18:55:00|11162.3|11160.3|11163.3|11161.3|11163.3|11161.3|11161.8|11159.8|2
1702407600000|2023-12-12 19:00:00|11162.8|11160.8|11159.3|11157.3|11163.3|11161.3|11159.3|11157.3|44
1702407900000|2023-12-12 19:05:00|11159.8|11157.8|11160.8|11158.8|11161.3|11159.3|11159.8|11157.8|12
1702408200000|2023-12-12 19:10:00|11159.8|11157.8|11160.8|11158.8|11161.3|11159.3|11159.3|11157.3|16
1702408500000|2023-12-12 19:15:00|11159.8|11157.8|11160.3|11158.3|11160.3|11158.3|11159.8|11157.8|5
1702408800000|2023-12-12 19:20:00|11160.8|11158.8|11160.8|11158.8|11162.3|11160.3|11160.8|11158.8|36
1702409100000|2023-12-12 19:25:00|11161.3|11159.3|11161.8|11159.8|11162.8|11160.8|11161.3|11159.3|9
1702409400000|2023-12-12 19:30:00|11162.3|11160.3|11160.8|11158.8|11162.3|11160.3|11160.8|11158.8|7
1702409700000|2023-12-12 19:35:00|11160.3|11158.3|11159.8|11157.8|11160.3|11158.3|11159.3|11157.3|3
1702410000000|2023-12-12 19:40:00|11160.3|11158.3|11160.8|11158.8|11161.8|11159.8|11160.3|11158.3|10
1702410300000|2023-12-12 19:45:00|11160.3|11158.3|11159.8|11157.8|11161.8|11159.8|11159.8|11157.8|13
1702410600000|2023-12-12 19:50:00|11160.3|11158.3|11161.8|11159.8|11161.8|11159.8|11160.3|11158.3|6
1702410900000|2023-12-12 19:55:00|11162.3|11160.3|11162.3|11160.3|11162.8|11160.8|11161.8|11159.8|5
1702411200000|2023-12-12 20:00:00|11162.8|11160.8|11163.3|11161.3|11163.3|11161.3|11161.8|11159.8|11
1702411500000|2023-12-12 20:05:00|11163.8|11161.8|11165.8|11163.8|11165.8|11163.8|11163.8|11161.8|27
1702411800000|2023-12-12 20:10:00|11165.3|11163.3|11165.3|11163.3|11166.3|11164.3|11164.8|11162.8|37
1702412100000|2023-12-12 20:15:00|11164.8|11162.8|11164.8|11162.8|11165.8|11163.8|11164.8|11162.8|16
1702412400000|2023-12-12 20:20:00|11165.3|11163.3|11165.3|11163.3|11166.3|11164.3|11164.8|11162.8|24
1702412700000|2023-12-12 20:25:00|11164.8|11162.8|11164.3|11162.3|11164.8|11162.8|11163.8|11161.8|34
1702413000000|2023-12-12 20:30:00|11163.8|11161.8|11160.8|11158.8|11163.8|11161.8|11160.3|11158.3|78
1702413300000|2023-12-12 20:35:00|11161.3|11159.3|11158.8|11156.8|11161.8|11159.8|11158.3|11156.3|13
1702413600000|2023-12-12 20:40:00|11158.3|11156.3|11159.8|11157.8|11160.3|11158.3|11158.3|11156.3|15
1702413900000|2023-12-12 20:45:00|11159.3|11157.3|11158.8|11156.8|11160.3|11158.3|11158.3|11156.3|85
1702414200000|2023-12-12 20:50:00|11158.3|11156.3|11160.3|11158.3|11160.8|11158.8|11157.8|11155.8|53
1702414500000|2023-12-12 20:55:00|11160.8|11158.8|11172.3|11166.3|11172.3|11166.8|11160.8|11158.8|138
1702414800000|2023-12-12 21:00:00|11171.9|11165.9|11174.4|11168.4|11174.8|11168.8|11169.8|11163.8|0
1702415100000|2023-12-12 21:05:00|11174.5|11168.5|11174.4|11168.4|11175.1|11169.1|11174.1|11168.1|0
1702415400000|2023-12-12 21:10:00|11174.2|11168.2|11174.8|11168.8|11175.4|11169.4|11174.1|11168.1|0
1702415700000|2023-12-12 21:15:00|11175.1|11169.1|11175.8|11169.8|11176.1|11170.1|11175.1|11169.1|0
1702416000000|2023-12-12 21:20:00|11175.9|11169.9|11175.4|11169.4|11176.1|11170.1|11175.4|11169.4|0
1702416300000|2023-12-12 21:25:00|11175.8|11169.8|11175.8|11169.8|11176.1|11170.1|11175.7|11169.7|0
1702416600000|2023-12-12 21:30:00|11174.8|11168.8|11175.1|11169.1|11175.5|11169.5|11174.8|11168.8|0
1702416900000|2023-12-12 21:35:00|11175.5|11169.5|11175.1|11169.1|11175.5|11169.5|11175.1|11169.1|0
1702417200000|2023-12-12 21:40:00|11175.5|11169.5|11175.1|11169.1|11175.5|11169.5|11175.1|11169.1|0
1702417500000|2023-12-12 21:45:00|11175.2|11169.2|11174.3|11168.3|11175.2|11169.2|11174.3|11168.3|0
1702417800000|2023-12-12 21:50:00|11174.8|11168.8|11174.8|11168.8|11174.8|11168.8|11174.3|11168.3|0
1702418100000|2023-12-12 21:55:00|11174.9|11168.9|11174.6|11168.6|11174.9|11168.9|11174.2|11168.2|0
1702418400000|2023-12-12 22:00:00|11174.5|11168.5|11174.6|11168.6|11174.6|11168.6|11174.5|11168.5|0
1702418700000|2023-12-12 22:05:00|11174.9|11168.9|11174.5|11168.5|11174.9|11168.9|11174.5|11168.5|0
1702419000000|2023-12-12 22:10:00|11174.3|11168.3|11174.2|11168.2|11174.3|11168.3|11174.2|11168.2|0
1702419300000|2023-12-12 22:15:00|11174|11168|11174|11168|11174.2|11168.2|11173.9|11167.9|0
1702419600000|2023-12-12 22:20:00|11174.3|11168.3|11174|11168|11174.6|11168.6|11174|11168|0
1702419900000|2023-12-12 22:25:00|11173.9|11167.9|11173.9|11167.9|11174|11168|11173.9|11167.9|0
1702420200000|2023-12-12 22:30:00|11173.7|11167.7|11173.9|11167.9|11173.9|11167.9|11173.7|11167.7|0
1702420800000|2023-12-12 22:40:00|11174.6|11168.6|11174|11168|11174.6|11168.6|11174|11168|0
1702421100000|2023-12-12 22:45:00|11174.2|11168.2|11174.3|11168.3|11174.3|11168.3|11174.2|11168.2|0
1702421400000|2023-12-12 22:50:00|11174|11168|11174.2|11168.2|11174.5|11168.5|11174|11168|0
1702421700000|2023-12-12 22:55:00|11174.3|11168.3|11174.6|11168.6|11174.6|11168.6|11174|11168|0
1702422000000|2023-12-12 23:00:00|11174.2|11168.2|11178.3|11172.3|11178.7|11172.7|11173.9|11167.9|0
1702422300000|2023-12-12 23:05:00|11178.4|11172.4|11179.3|11173.3|11179.3|11173.3|11178|11172|0
1702422600000|2023-12-12 23:10:00|11179.6|11173.6|11179|11173|11179.8|11173.8|11178.7|11172.7|0
1702422900000|2023-12-12 23:15:00|11178.9|11172.9|11178.3|11172.3|11179|11173|11177.6|11171.6|0
1702423200000|2023-12-12 23:20:00|11178.7|11172.7|11176.8|11170.8|11178.7|11172.7|11176.5|11170.5|0
1702423500000|2023-12-12 23:25:00|11177.1|11171.1|11177.6|11171.6|11177.6|11171.6|11176.8|11170.8|0
1702423800000|2023-12-12 23:30:00|11177.5|11171.5|11178|11172|11178.1|11172.1|11177.3|11171.3|0
1702424100000|2023-12-12 23:35:00|11177.7|11171.7|11178|11172|11178.3|11172.3|11177.6|11171.6|0
1702424400000|2023-12-12 23:40:00|11177.7|11171.7|11178|11172|11178.3|11172.3|11177.6|11171.6|0
1702424700000|2023-12-12 23:45:00|11178.3|11172.3|11178|11172|11178.3|11172.3|11177.6|11171.6|0
1702425000000|2023-12-12 23:50:00|11178.1|11172.1|11179|11173|11179|11173|11178|11172|0
1702425300000|2023-12-12 23:55:00|11179.2|11173.2|11179.3|11173.3|11179.8|11173.8|11179|11173|0
1702425600000|2023-12-13 00:00:00|11179|11173|11179|11173|11179.3|11173.3|11178.3|11172.3|0
1702425900000|2023-12-13 00:05:00|11178.7|11172.7|11177.3|11171.3|11179.8|11173.8|11176.3|11170.3|0
1702426200000|2023-12-13 00:10:00|11177.2|11171.2|11176.3|11170.3|11177.8|11171.8|11176.3|11170.3|0
1702426500000|2023-12-13 00:15:00|11176.2|11170.2|11171.6|11165.6|11176.6|11170.6|11170.2|11164.2|0
1702427400000|2023-12-13 00:30:00|11173|11167|11170.1|11164.1|11173|11167|11170.1|11164.1|0
1702427700000|2023-12-13 00:35:00|11171.6|11165.6|11171.6|11165.6|11171.6|11165.6|11171.6|11165.6|0
1702428000000|2023-12-13 00:40:00|11173|11167|11173|11167|11173|11167|11173|11167|0
1702428600000|2023-12-13 00:50:00|11171.6|11165.6|11171.6|11165.6|11171.6|11165.6|11171.6|11165.6|0
1702428900000|2023-12-13 00:55:00|11170.2|11164.2|11171.6|11165.6|11171.6|11165.6|11170.2|11164.2|0
1702429200000|2023-12-13 01:00:00|11170.2|11164.2|11171.6|11165.6|11171.6|11165.6|11170.1|11164.1|0
1702429500000|2023-12-13 01:05:00|11173|11167|11173|11167|11173|11167|11173|11167|0
1702429800000|2023-12-13 01:10:00|11172.9|11166.9|11173|11167|11173.7|11167.7|11172.9|11166.9|0
1702430100000|2023-12-13 01:15:00|11172.9|11166.9|11173|11167|11173|11167|11171.5|11165.5|0
1702430400000|2023-12-13 01:20:00|11172.9|11166.9|11173|11167|11173|11167|11171.5|11165.5|0
1702430700000|2023-12-13 01:25:00|11173.7|11167.7|11173|11167|11174.5|11168.5|11173|11167|0
1702431000000|2023-12-13 01:30:00|11173.1|11167.1|11173.1|11167.1|11174.5|11168.5|11173|11167|0
1702431300000|2023-12-13 01:35:00|11173|11167|11173.1|11167.1|11173.1|11167.1|11173|11167|0
1702431600000|2023-12-13 01:40:00|11173|11167|11170.2|11164.2|11173|11167|11170.2|11164.2|0
1702431900000|2023-12-13 01:45:00|11168.7|11162.7|11164.4|11158.4|11168.7|11162.7|11164.4|11158.4|0
1702432200000|2023-12-13 01:50:00|11163|11157|11165.9|11159.9|11165.9|11159.9|11163|11157|0
1702432800000|2023-12-13 02:00:00|11167.3|11161.3|11167.3|11161.3|11167.3|11161.3|11165.9|11159.9|0
1702433100000|2023-12-13 02:05:00|11168.8|11162.8|11168.8|11162.8|11168.8|11162.8|11167.3|11161.3|0
1702433400000|2023-12-13 02:10:00|11167.3|11161.3|11168.8|11162.8|11170.2|11164.2|11167.3|11161.3|0
1702433700000|2023-12-13 02:15:00|11170.2|11164.2|11170.2|11164.2|11170.2|11164.2|11170.2|11164.2|0
1702434000000|2023-12-13 02:20:00|11168.8|11162.8|11168.8|11162.8|11168.8|11162.8|11168.8|11162.8|0
1702434300000|2023-12-13 02:25:00|11167.3|11161.3|11163|11157|11167.3|11161.3|11163|11157|0
1702434900000|2023-12-13 02:35:00|11161.6|11155.6|11162|11156|11163|11157|11161.6|11155.6|0
1702435200000|2023-12-13 02:40:00|11163.4|11157.4|11163.4|11157.4|11163.4|11157.4|11162|11156|0
1702436100000|2023-12-13 02:55:00|11162|11156|11164.5|11158.5|11164.5|11158.5|11162|11156|0
1702436400000|2023-12-13 03:00:00|11163.1|11157.1|11163.1|11157.1|11163.1|11157.1|11163|11157|0
1702436700000|2023-12-13 03:05:00|11163|11157|11163.1|11157.1|11163.1|11157.1|11163|11157|0
1702437300000|2023-12-13 03:15:00|11163|11157|11161.6|11155.6|11163|11157|11160.2|11154.2|0
1702438200000|2023-12-13 03:30:00|11160.2|11154.2|11161.6|11155.6|11161.6|11155.6|11160.2|11154.2|0
1702438500000|2023-12-13 03:35:00|11160.2|11154.2|11160.2|11154.2|11160.2|11154.2|11160.2|11154.2|0
1702438800000|2023-12-13 03:40:00|11160.1|11154.1|11161.6|11155.6|11161.6|11155.6|11160.1|11154.1|0
1702439100000|2023-12-13 03:45:00|11160.2|11154.2|11160.2|11154.2|11161.6|11155.6|11160.2|11154.2|0
1702440000000|2023-12-13 04:00:00|11158.8|11152.8|11158.8|11152.8|11158.8|11152.8|11158.8|11152.8|0
1702440300000|2023-12-13 04:05:00|11158.7|11152.7|11158.8|11152.8|11158.8|11152.8|11158.7|11152.7|0
1702440900000|2023-12-13 04:15:00|11158.7|11152.7|11157.3|11151.3|11158.7|11152.7|11157.3|11151.3|0
1702442400000|2023-12-13 04:40:00|11158.8|11152.8|11157.3|11151.3|11158.8|11152.8|11157.3|11151.3|0
1702442700000|2023-12-13 04:45:00|11158.8|11152.8|11158.8|11152.8|11158.8|11152.8|11158.8|11152.8|0
1702443900000|2023-12-13 05:05:00|11161.7|11155.7|11160.2|11154.2|11161.7|11155.7|11160.2|11154.2|0
1702444500000|2023-12-13 05:15:00|11160.3|11154.3|11160.3|11154.3|11160.3|11154.3|11160.2|11154.2|0
1702444800000|2023-12-13 05:20:00|11160.2|11154.2|11160.2|11154.2|11160.2|11154.2|11160.2|11154.2|0
1702445100000|2023-12-13 05:25:00|11160.3|11154.3|11160.2|11154.2|11160.3|11154.3|11160.2|11154.2|0
1702445400000|2023-12-13 05:30:00|11160.3|11154.3|11160.2|11154.2|11160.3|11154.3|11160.2|11154.2|0
1702445700000|2023-12-13 05:35:00|11160.3|11154.3|11160.2|11154.2|11160.3|11154.3|11160.2|11154.2|0
1702446600000|2023-12-13 05:50:00|11158.8|11152.8|11157.3|11151.3|11158.8|11152.8|11157.3|11151.3|0
1702446900000|2023-12-13 05:55:00|11157.4|11151.4|11157.4|11151.4|11157.4|11151.4|11157.3|11151.3|0
1702447200000|2023-12-13 06:00:00|11157.3|11151.3|11157.3|11151.3|11157.4|11151.4|11157.3|11151.3|0
1702448100000|2023-12-13 06:15:00|11158.8|11152.8|11160.2|11154.2|11161.6|11155.6|11158.8|11152.8|0
1702448400000|2023-12-13 06:20:00|11161.6|11155.6|11160.2|11154.2|11161.6|11155.6|11160.1|11154.1|0
1702448700000|2023-12-13 06:25:00|11160.1|11154.1|11160.1|11154.1|11160.2|11154.2|11160.1|11154.1|0
1702449000000|2023-12-13 06:30:00|11160.2|11154.2|11160.1|11154.1|11161.6|11155.6|11160.1|11154.1|0
1702449300000|2023-12-13 06:35:00|11160.2|11154.2|11160.2|11154.2|11160.2|11154.2|11160.1|11154.1|0
1702449600000|2023-12-13 06:40:00|11160.1|11154.1|11160.2|11154.2|11160.2|11154.2|11160.1|11154.1|0
1702449900000|2023-12-13 06:45:00|11160.1|11154.1|11157.3|11151.3|11160.2|11154.2|11157.3|11151.3|0
1702450200000|2023-12-13 06:50:00|11155.8|11149.8|11153|11147|11155.9|11149.9|11153|11147|0
1702450500000|2023-12-13 06:55:00|11154.4|11148.4|11154.4|11148.4|11154.4|11148.4|11153|11147|0
1702450800000|2023-12-13 07:00:00|11141.2|11139.2|11148.7|11146.7|11153.2|11151.2|11141.2|11139.2|112
1702451100000|2023-12-13 07:05:00|11149.2|11147.2|11159.7|11157.7|11160.2|11158.2|11149.2|11147.2|43
1702451400000|2023-12-13 07:10:00|11160.2|11158.2|11160.7|11158.7|11167.2|11165.2|11159.7|11157.7|54
1702451700000|2023-12-13 07:15:00|11161.2|11159.2|11166.7|11164.7|11168.2|11166.2|11161.2|11159.2|18
1702452000000|2023-12-13 07:20:00|11166.2|11164.2|11166.7|11164.7|11166.7|11164.7|11163.7|11161.7|11
1702452300000|2023-12-13 07:25:00|11166.2|11164.2|11167.7|11165.7|11167.7|11165.7|11164.2|11162.2|12
1702452600000|2023-12-13 07:30:00|11167.2|11165.2|11167.2|11165.2|11167.7|11165.7|11163.7|11161.7|20
1702452900000|2023-12-13 07:35:00|11167.7|11165.7|11167.2|11165.2|11167.7|11165.7|11165.7|11163.7|8
1702453200000|2023-12-13 07:40:00|11167.7|11165.7|11171.2|11169.2|11171.2|11169.2|11166.7|11164.7|40
1702453500000|2023-12-13 07:45:00|11171.7|11169.7|11170.7|11168.7|11172.7|11170.7|11169.7|11167.7|2
1702453800000|2023-12-13 07:50:00|11171.2|11169.2|11163.2|11161.2|11171.2|11169.2|11163.2|11161.2|42
1702454100000|2023-12-13 07:55:00|11160.7|11158.7|11142.7|11140.7|11161.7|11159.7|11142.7|11140.7|107
1702454400000|2023-12-13 08:00:00|11144.7|11142.7|11158.2|11156.2|11162.2|11160.2|11141.2|11139.2|502
1702454700000|2023-12-13 08:05:00|11158.7|11156.7|11169.2|11167.2|11169.2|11167.2|11158.7|11156.7|1426
1702455000000|2023-12-13 08:10:00|11168.7|11166.7|11172.2|11170.2|11174.7|11172.7|11167.2|11165.2|431
1702455300000|2023-12-13 08:15:00|11171.7|11169.7|11174.2|11172.2|11180.7|11178.7|11164.2|11162.2|212
1702455600000|2023-12-13 08:20:00|11173.7|11171.7|11166.7|11164.7|11173.7|11171.7|11163.7|11161.7|525
1702455900000|2023-12-13 08:25:00|11166.2|11164.2|11173.7|11171.7|11175.7|11173.7|11163.2|11161.2|259
1702456200000|2023-12-13 08:30:00|11175.2|11173.2|11188.7|11186.7|11188.7|11186.7|11173.7|11171.7|360
1702456500000|2023-12-13 08:35:00|11188.2|11186.2|11187.2|11185.2|11192.2|11190.2|11187.2|11185.2|572
1702456800000|2023-12-13 08:40:00|11186.2|11184.2|11187.7|11185.7|11190.7|11188.7|11184.7|11182.7|283
1702457100000|2023-12-13 08:45:00|11188.7|11186.7|11197.7|11195.7|11197.7|11195.7|11187.7|11185.7|312
1702457400000|2023-12-13 08:50:00|11197.2|11195.2|11199.7|11197.7|11199.7|11197.7|11194.7|11192.7|464
1702457700000|2023-12-13 08:55:00|11200.2|11198.2|11210.2|11208.2|11210.2|11208.2|11197.7|11195.7|274
1702458000000|2023-12-13 09:00:00|11210.7|11208.7|11201.7|11199.7|11212.7|11210.7|11201.7|11199.7|273
1702458300000|2023-12-13 09:05:00|11202.2|11200.2|11205.7|11203.7|11209.7|11207.7|11201.7|11199.7|759
1702458600000|2023-12-13 09:10:00|11204.7|11202.7|11191.7|11189.7|11204.7|11202.7|11188.2|11186.2|262
1702458900000|2023-12-13 09:15:00|11193.2|11191.2|11205.7|11203.7|11205.7|11203.7|11193.2|11191.2|830
1702459200000|2023-12-13 09:20:00|11206.2|11204.2|11208.7|11206.7|11210.2|11208.2|11205.2|11203.2|211
1702459500000|2023-12-13 09:25:00|11209.2|11207.2|11204.7|11202.7|11209.7|11207.7|11202.2|11200.2|369
1702459800000|2023-12-13 09:30:00|11205.7|11203.7|11207.2|11205.2|11207.7|11205.7|11202.7|11200.7|164
1702460100000|2023-12-13 09:35:00|11207.7|11205.7|11204.7|11202.7|11210.2|11208.2|11204.2|11202.2|476
1702460400000|2023-12-13 09:40:00|11203.7|11201.7|11203.7|11201.7|11206.7|11204.7|11202.2|11200.2|156
1702460700000|2023-12-13 09:45:00|11204.7|11202.7|11210.7|11208.7|11210.7|11208.7|11203.2|11201.2|571
1702461000000|2023-12-13 09:50:00|11211.2|11209.2|11213.2|11211.2|11213.7|11211.7|11208.7|11206.7|146
1702461300000|2023-12-13 09:55:00|11212.7|11210.7|11210.7|11208.7|11214.7|11212.7|11209.2|11207.2|1223
1702461600000|2023-12-13 10:00:00|11211.7|11209.7|11210.7|11208.7|11214.7|11212.7|11210.7|11208.7|173
1702461900000|2023-12-13 10:05:00|11210.2|11208.2|11208.2|11206.2|11210.2|11208.2|11206.2|11204.2|536
1702462200000|2023-12-13 10:10:00|11208.7|11206.7|11212.7|11210.7|11212.7|11210.7|11206.7|11204.7|389
1702462500000|2023-12-13 10:15:00|11213.2|11211.2|11206.2|11204.2|11213.2|11211.2|11206.2|11204.2|110
1702462800000|2023-12-13 10:20:00|11205.7|11203.7|11203.7|11201.7|11207.2|11205.2|11201.7|11199.7|183
1702463100000|2023-12-13 10:25:00|11204.2|11202.2|11205.7|11203.7|11206.7|11204.7|11203.2|11201.2|514
1702463400000|2023-12-13 10:30:00|11205.2|11203.2|11210.7|11208.7|11212.7|11210.7|11203.2|11201.2|565
1702463700000|2023-12-13 10:35:00|11210.2|11208.2|11211.7|11209.7|11212.2|11210.2|11208.2|11206.2|86
1702464000000|2023-12-13 10:40:00|11212.2|11210.2|11212.7|11210.7|11214.7|11212.7|11212.2|11210.2|1023
1702464300000|2023-12-13 10:45:00|11212.2|11210.2|11210.7|11208.7|11213.7|11211.7|11210.2|11208.2|360
1702464600000|2023-12-13 10:50:00|11211.7|11209.7|11214.7|11212.7|11215.7|11213.7|11210.7|11208.7|366
1702464900000|2023-12-13 10:55:00|11214.2|11212.2|11213.7|11211.7|11217.2|11215.2|11212.7|11210.7|405
1702465200000|2023-12-13 11:00:00|11212.7|11210.7|11214.2|11212.2|11214.7|11212.7|11209.7|11207.7|679
1702465500000|2023-12-13 11:05:00|11213.7|11211.7|11214.7|11212.7|11215.7|11213.7|11210.2|11208.2|493
1702465800000|2023-12-13 11:10:00|11215.7|11213.7|11219.7|11217.7|11219.7|11217.7|11214.7|11212.7|237
1702466100000|2023-12-13 11:15:00|11220.2|11218.2|11224.2|11222.2|11226.7|11224.7|11219.7|11217.7|206
1702466400000|2023-12-13 11:20:00|11223.7|11221.7|11228.7|11226.7|11229.7|11227.7|11223.7|11221.7|158
1702466700000|2023-12-13 11:25:00|11228.2|11226.2|11226.7|11224.7|11231.7|11229.7|11226.7|11224.7|225
1702467000000|2023-12-13 11:30:00|11227.2|11225.2|11226.7|11224.7|11231.2|11229.2|11226.7|11224.7|115
1702467300000|2023-12-13 11:35:00|11227.2|11225.2|11228.7|11226.7|11231.2|11229.2|11227.2|11225.2|122
1702467600000|2023-12-13 11:40:00|11228.2|11226.2|11231.7|11229.7|11232.7|11230.7|11226.7|11224.7|1186
1702467900000|2023-12-13 11:45:00|11232.7|11230.7|11237.7|11235.7|11237.7|11235.7|11231.7|11229.7|231
1702468200000|2023-12-13 11:50:00|11238.7|11236.7|11239.7|11237.7|11240.7|11238.7|11236.7|11234.7|168
1702468500000|2023-12-13 11:55:00|11239.2|11237.2|11243.7|11241.7|11243.7|11241.7|11238.2|11236.2|216
1702468800000|2023-12-13 12:00:00|11243.2|11241.2|11244.7|11242.7|11247.2|11245.2|11241.7|11239.7|993
1702469100000|2023-12-13 12:05:00|11244.2|11242.2|11248.7|11246.7|11249.2|11247.2|11243.7|11241.7|242
1702469400000|2023-12-13 12:10:00|11249.7|11247.7|11253.2|11251.2|11254.7|11252.7|11248.7|11246.7|240
1702469700000|2023-12-13 12:15:00|11252.7|11250.7|11255.7|11253.7|11256.7|11254.7|11252.7|11250.7|155
1702470000000|2023-12-13 12:20:00|11256.2|11254.2|11245.2|11243.2|11257.7|11255.7|11244.7|11242.7|902
1702470300000|2023-12-13 12:25:00|11245.7|11243.7|11243.7|11241.7|11245.7|11243.7|11241.7|11239.7|354
1702470600000|2023-12-13 12:30:00|11243.2|11241.2|11246.7|11244.7|11247.2|11245.2|11241.7|11239.7|113
1702470900000|2023-12-13 12:35:00|11247.2|11245.2|11242.2|11240.2|11247.7|11245.7|11239.2|11237.2|154
1702471200000|2023-12-13 12:40:00|11241.9|11239.9|11233.4|11231.4|11242.4|11240.4|11233.4|11231.4|98
1702471500000|2023-12-13 12:45:00|11232.9|11230.9|11236.4|11234.4|11237.4|11235.4|11232.9|11230.9|1254
1702471800000|2023-12-13 12:50:00|11236.9|11234.9|11237.4|11235.4|11239.4|11237.4|11236.4|11234.4|141
1702472100000|2023-12-13 12:55:00|11236.4|11234.4|11233.4|11231.4|11236.4|11234.4|11229.9|11227.9|207
1702472400000|2023-12-13 13:00:00|11233.9|11231.9|11234.4|11232.4|11237.4|11235.4|11233.4|11231.4|210
1702472700000|2023-12-13 13:05:00|11235.4|11233.4|11237.4|11235.4|11238.4|11236.4|11234.4|11232.4|114
1702473000000|2023-12-13 13:10:00|11236.4|11234.4|11239.4|11237.4|11239.4|11237.4|11233.4|11231.4|136
1702473300000|2023-12-13 13:15:00|11239.9|11237.9|11234.4|11232.4|11240.4|11238.4|11232.4|11230.4|129
1702473600000|2023-12-13 13:20:00|11233.9|11231.9|11238.4|11236.4|11238.4|11236.4|11233.9|11231.9|221
1702473900000|2023-12-13 13:25:00|11237.9|11235.9|11235.9|11233.9|11240.4|11238.4|11235.9|11233.9|144
1702474200000|2023-12-13 13:30:00|11239.4|11237.4|11231.4|11229.4|11239.9|11237.9|11229.9|11227.9|382
1702474500000|2023-12-13 13:35:00|11231.9|11229.9|11223.4|11221.4|11234.4|11232.4|11222.4|11220.4|444
1702474800000|2023-12-13 13:40:00|11223.9|11221.9|11225.4|11223.4|11226.4|11224.4|11219.4|11217.4|202
1702475100000|2023-12-13 13:45:00|11224.9|11222.9|11226.4|11224.4|11229.4|11227.4|11224.4|11222.4|321
1702475400000|2023-12-13 13:50:00|11226.9|11224.9|11234.4|11232.4|11234.4|11232.4|11226.4|11224.4|242
1702475700000|2023-12-13 13:55:00|11233.9|11231.9|11233.4|11231.4|11235.4|11233.4|11229.9|11227.9|934
1702476000000|2023-12-13 14:00:00|11233.9|11231.9|11236.4|11234.4|11237.4|11235.4|11230.9|11228.9|1028
1702476300000|2023-12-13 14:05:00|11237.4|11235.4|11239.9|11237.9|11240.4|11238.4|11236.4|11234.4|453
1702476600000|2023-12-13 14:10:00|11239.4|11237.4|11243.4|11241.4|11245.4|11243.4|11239.4|11237.4|156
1702476900000|2023-12-13 14:15:00|11243.9|11241.9|11241.4|11239.4|11249.4|11247.4|11240.4|11238.4|661
1702477200000|2023-12-13 14:20:00|11240.4|11238.4|11235.4|11233.4|11240.4|11238.4|11234.4|11232.4|148
1702477500000|2023-12-13 14:25:00|11234.9|11232.9|11229.4|11227.4|11236.9|11234.9|11229.4|11227.4|114
1702477800000|2023-12-13 14:30:00|11228.9|11226.9|11220.4|11218.4|11228.9|11226.9|11214.4|11212.4|623
1702478100000|2023-12-13 14:35:00|11221.4|11219.4|11217.4|11215.4|11224.4|11222.4|11215.9|11213.9|623
1702478400000|2023-12-13 14:40:00|11217.9|11215.9|11208.4|11206.4|11223.4|11221.4|11203.9|11201.9|593
1702478700000|2023-12-13 14:45:00|11207.4|11205.4|11214.4|11212.4|11214.9|11212.9|11206.4|11204.4|257
1702479000000|2023-12-13 14:50:00|11213.9|11211.9|11221.4|11219.4|11221.4|11219.4|11207.9|11205.9|762
1702479300000|2023-12-13 14:55:00|11222.4|11220.4|11222.4|11220.4|11224.4|11222.4|11219.4|11217.4|274
1702479600000|2023-12-13 15:00:00|11221.9|11219.9|11232.4|11230.4|11235.4|11233.4|11220.4|11218.4|537
1702479900000|2023-12-13 15:05:00|11231.9|11229.9|11227.4|11225.4|11232.9|11230.9|11225.9|11223.9|250
1702480200000|2023-12-13 15:10:00|11226.7|11224.7|11228.7|11226.7|11228.7|11226.7|11225.2|11223.2|277
1702480500000|2023-12-13 15:15:00|11227.7|11225.7|11226.2|11224.2|11227.7|11225.7|11225.2|11223.2|5779
1702480800000|2023-12-13 15:20:00|11226.7|11224.7|11225.7|11223.7|11227.7|11225.7|11224.7|11222.7|2368
1702481100000|2023-12-13 15:25:00|11226.2|11224.2|11230.7|11228.7|11230.7|11228.7|11223.7|11221.7|155
1702481400000|2023-12-13 15:30:00|11231.2|11229.2|11232.7|11230.7|11232.7|11230.7|11228.7|11226.7|2391
1702481700000|2023-12-13 15:35:00|11233.2|11231.2|11238.7|11236.7|11238.7|11236.7|11233.2|11231.2|1841
1702482000000|2023-12-13 15:40:00|11239.7|11237.7|11230.7|11228.7|11239.7|11237.7|11227.7|11225.7|1675
1702482300000|2023-12-13 15:45:00|11231.2|11229.2|11232.7|11230.7|11234.2|11232.2|11230.7|11228.7|1202
1702482600000|2023-12-13 15:50:00|11232.2|11230.2|11225.7|11223.7|11233.2|11231.2|11225.2|11223.2|732
1702482900000|2023-12-13 15:55:00|11225.2|11223.2|11220.7|11218.7|11228.7|11226.7|11220.7|11218.7|2041
1702483200000|2023-12-13 16:00:00|11221.2|11219.2|11212.2|11210.2|11224.7|11222.7|11210.7|11208.7|3801
1702483500000|2023-12-13 16:05:00|11212.7|11210.7|11208.7|11206.7|11213.2|11211.2|11205.2|11203.2|1090
1702483800000|2023-12-13 16:10:00|11209.2|11207.2|11210.7|11208.7|11211.7|11209.7|11207.2|11205.2|617
1702484100000|2023-12-13 16:15:00|11211.2|11209.2|11207.7|11205.7|11213.7|11211.7|11207.7|11205.7|825
1702484400000|2023-12-13 16:20:00|11206.7|11204.7|11201.2|11199.2|11208.7|11206.7|11199.7|11197.7|2564
1702484700000|2023-12-13 16:25:00|11200.7|11198.7|11182.7|11180.7|11202.7|11200.7|11180.7|11178.7|2517
1702485000000|2023-12-13 16:30:00|11183.7|11181.7|11193.2|11191.2|11196.7|11194.7|11182.7|11180.7|2584
1702485300000|2023-12-13 16:35:00|11192.7|11190.7|11190.7|11188.7|11198.7|11196.7|11189.7|11187.7|735
1702485600000|2023-12-13 16:40:00|11190.2|11188.2|11194.7|11192.7|11196.2|11194.2|11190.2|11188.2|424
1702485900000|2023-12-13 16:45:00|11195.2|11193.2|11196.7|11194.7|11197.7|11195.7|11194.7|11192.7|60
1702486200000|2023-12-13 16:50:00|11197.2|11195.2|11196.2|11194.2|11197.2|11195.2|11194.2|11192.2|526
1702486500000|2023-12-13 16:55:00|11195.7|11193.7|11193.2|11191.2|11197.2|11195.2|11192.2|11190.2|2043
1702486800000|2023-12-13 17:00:00|11194.2|11192.2|11193.2|11191.2|11196.2|11194.2|11192.2|11190.2|784
1702487100000|2023-12-13 17:05:00|11193.7|11191.7|11193.2|11191.2|11193.7|11191.7|11192.2|11190.2|1
1702487400000|2023-12-13 17:10:00|11193.7|11191.7|11192.2|11190.2|11194.2|11192.2|11190.2|11188.2|25
1702487700000|2023-12-13 17:15:00|11191.7|11189.7|11189.2|11187.2|11192.2|11190.2|11189.2|11187.2|10
1702488000000|2023-12-13 17:20:00|11188.7|11186.7|11188.7|11186.7|11189.2|11187.2|11186.2|11184.2|2
1702488300000|2023-12-13 17:25:00|11188.2|11186.2|11191.2|11189.2|11191.7|11189.7|11188.2|11186.2|6
1702488600000|2023-12-13 17:30:00|11190.7|11188.7|11191.7|11189.7|11192.2|11190.2|11189.2|11187.2|158
1702488900000|2023-12-13 17:35:00|11191.2|11189.2|11191.2|11189.2|11191.2|11189.2|11189.2|11187.2|18
1702489200000|2023-12-13 17:40:00|11190.7|11188.7|11189.2|11187.2|11190.7|11188.7|11188.2|11186.2|3
1702489500000|2023-12-13 17:45:00|11189.7|11187.7|11191.2|11189.2|11191.7|11189.7|11189.7|11187.7|265
1702489800000|2023-12-13 17:50:00|11191.7|11189.7|11195.7|11193.7|11196.7|11194.7|11191.7|11189.7|35
1702490100000|2023-12-13 17:55:00|11195.2|11193.2|11196.2|11194.2|11196.2|11194.2|11194.7|11192.7|4
1702490400000|2023-12-13 18:00:00|11194.7|11192.7|11195.2|11193.2|11195.7|11193.7|11194.2|11192.2|17
1702490700000|2023-12-13 18:05:00|11196.2|11194.2|11196.2|11194.2|11196.2|11194.2|11196.2|11194.2|3
1702491000000|2023-12-13 18:10:00|11195.7|11193.7|11194.7|11192.7|11196.2|11194.2|11194.2|11192.2|32
1702491300000|2023-12-13 18:15:00|11195.2|11193.2|11191.7|11189.7|11195.7|11193.7|11191.7|11189.7|22
1702491600000|2023-12-13 18:20:00|11192.2|11190.2|11191.2|11189.2|11192.2|11190.2|11190.7|11188.7|60
1702491900000|2023-12-13 18:25:00|11190.7|11188.7|11189.2|11187.2|11190.7|11188.7|11188.7|11186.7|1
1702492200000|2023-12-13 18:30:00|11188.7|11186.7|11188.2|11186.2|11189.7|11187.7|11187.7|11185.7|7
1702492500000|2023-12-13 18:35:00|11187.7|11185.7|11188.2|11186.2|11188.2|11186.2|11187.7|11185.7|13
1702492800000|2023-12-13 18:40:00|11187.7|11185.7|11185.7|11183.7|11187.7|11185.7|11185.7|11183.7|10
1702493100000|2023-12-13 18:45:00|11186.2|11184.2|11188.2|11186.2|11188.7|11186.7|11186.2|11184.2|65
1702493400000|2023-12-13 18:50:00|11188.7|11186.7|11192.7|11190.7|11194.7|11192.7|11188.7|11186.7|9
1702493700000|2023-12-13 18:55:00|11191.7|11189.7|11184.2|11182.2|11194.2|11192.2|11171.2|11169.2|133
1702494000000|2023-12-13 19:00:00|11184.7|11182.7|11193.7|11191.7|11194.2|11192.2|11184.7|11182.7|99
1702494300000|2023-12-13 19:05:00|11195.2|11193.2|11195.7|11193.7|11199.2|11197.2|11193.7|11191.7|37
1702494600000|2023-12-13 19:10:00|11195.2|11193.2|11197.2|11195.2|11198.7|11196.7|11195.2|11193.2|26
1702494900000|2023-12-13 19:15:00|11196.7|11194.7|11193.7|11191.7|11196.7|11194.7|11192.7|11190.7|35
1702495200000|2023-12-13 19:20:00|11193.2|11191.2|11196.2|11194.2|11199.2|11197.2|11192.7|11190.7|18
1702495500000|2023-12-13 19:25:00|11195.7|11193.7|11196.2|11194.2|11198.7|11196.7|11195.7|11193.7|20
1702495800000|2023-12-13 19:30:00|11196.7|11194.7|11201.7|11199.7|11201.7|11199.7|11196.2|11194.2|7
1702496100000|2023-12-13 19:35:00|11201.2|11199.2|11208.2|11206.2|11209.7|11207.7|11201.2|11199.2|138
1702496400000|2023-12-13 19:40:00|11208.7|11206.7|11211.7|11209.7|11215.7|11213.7|11208.7|11206.7|64
1702496700000|2023-12-13 19:45:00|11212.2|11210.2|11215.7|11213.7|11217.2|11215.2|11212.2|11210.2|14
1702497000000|2023-12-13 19:50:00|11215.2|11213.2|11225.2|11223.2|11225.2|11223.2|11212.2|11210.2|95
1702497300000|2023-12-13 19:55:00|11225.7|11223.7|11231.7|11229.7|11234.7|11232.7|11223.7|11221.7|25
1702497600000|2023-12-13 20:00:00|11231.2|11229.2|11237.2|11235.2|11237.2|11235.2|11228.7|11226.7|13
1702497900000|2023-12-13 20:05:00|11237.7|11235.7|11230.2|11228.2|11238.2|11236.2|11229.7|11227.7|21
1702498200000|2023-12-13 20:10:00|11227.7|11225.7|11223.7|11221.7|11228.2|11226.2|11223.2|11221.2|75
1702498500000|2023-12-13 20:15:00|11223.2|11221.2|11219.2|11217.2|11223.2|11221.2|11218.7|11216.7|29
1702498800000|2023-12-13 20:20:00|11218.7|11216.7|11215.2|11213.2|11220.7|11218.7|11215.2|11213.2|18
1702499100000|2023-12-13 20:25:00|11214.7|11212.7|11221.7|11219.7|11221.7|11219.7|11214.2|11212.2|37
1702499400000|2023-12-13 20:30:00|11222.2|11220.2|11224.2|11222.2|11224.2|11222.2|11219.7|11217.7|51
1702499700000|2023-12-13 20:35:00|11224.7|11222.7|11230.2|11228.2|11230.7|11228.7|11224.7|11222.7|11
1702500000000|2023-12-13 20:40:00|11229.7|11227.7|11232.7|11230.7|11232.7|11230.7|11229.7|11227.7|6
1702500300000|2023-12-13 20:45:00|11233.7|11231.7|11237.7|11235.7|11238.7|11236.7|11231.7|11229.7|61
1702500600000|2023-12-13 20:50:00|11238.2|11236.2|11244.2|11242.2|11244.7|11242.7|11237.7|11235.7|42
1702500900000|2023-12-13 20:55:00|11243.7|11241.7|11243.3|11237.3|11244.8|11241.7|11239.2|11237.2|32
1702501200000|2023-12-13 21:00:00|11245|11239|11245|11239|11247.8|11241.8|11243.3|11237.3|0
1702501500000|2023-12-13 21:05:00|11245.8|11239.8|11245|11239|11245.8|11239.8|11242.2|11236.2|0
1702501800000|2023-12-13 21:10:00|11245.6|11239.6|11247.1|11241.1|11248.3|11242.3|11245.6|11239.6|0
1702502100000|2023-12-13 21:15:00|11246.8|11240.8|11245.8|11239.8|11246.8|11240.8|11245|11239|0
1702502400000|2023-12-13 21:20:00|11245.9|11239.9|11246.5|11240.5|11246.8|11240.8|11245.3|11239.3|0
1702502700000|2023-12-13 21:25:00|11246.2|11240.2|11244.7|11238.7|11246.8|11240.8|11244.7|11238.7|0
1702503000000|2023-12-13 21:30:00|11244.3|11238.3|11245|11239|11245.3|11239.3|11243.8|11237.8|0
1702503300000|2023-12-13 21:35:00|11244.7|11238.7|11244.3|11238.3|11244.7|11238.7|11244|11238|0
1702503600000|2023-12-13 21:40:00|11244.1|11238.1|11244|11238|11245.3|11239.3|11243.5|11237.5|0
1702503900000|2023-12-13 21:45:00|11244.3|11238.3|11242.5|11236.5|11244.3|11238.3|11242.5|11236.5|0
1702504200000|2023-12-13 21:50:00|11242.7|11236.7|11241.5|11235.5|11243.2|11237.2|11241.5|11235.5|0
1702504500000|2023-12-13 21:55:00|11241.6|11235.6|11240.6|11234.6|11241.8|11235.8|11240.3|11234.3|0
1702504800000|2023-12-13 22:00:00|11240.4|11234.4|11240|11234|11240.6|11234.6|11239.9|11233.9|0
1702505100000|2023-12-13 22:05:00|11240.1|11234.1|11240.7|11234.7|11241|11235|11239.8|11233.8|0
1702505400000|2023-12-13 22:10:00|11240.1|11234.1|11240.1|11234.1|11240.9|11234.9|11240|11234|0
1702505700000|2023-12-13 22:15:00|11240.2|11234.2|11241.3|11235.3|11241.5|11235.5|11240.2|11234.2|0
1702506000000|2023-12-13 22:20:00|11241.9|11235.9|11242.1|11236.1|11242.5|11236.5|11241.5|11235.5|0
1702506300000|2023-12-13 22:25:00|11242.5|11236.5|11242.7|11236.7|11242.8|11236.8|11242.2|11236.2|0
1702506600000|2023-12-13 22:30:00|11242.9|11236.9|11242.9|11236.9|11243|11237|11242.9|11236.9|0
1702506900000|2023-12-13 22:35:00|11243|11237|11243.5|11237.5|11243.5|11237.5|11243|11237|0
1702507200000|2023-12-13 22:40:00|11243.7|11237.7|11244.1|11238.1|11244.1|11238.1|11243.5|11237.5|0
1702507500000|2023-12-13 22:45:00|11244|11238|11245|11239|11245|11239|11244|11238|0
1702507800000|2023-12-13 22:50:00|11244.8|11238.8|11245.3|11239.3|11245.3|11239.3|11244.8|11238.8|0
1702508100000|2023-12-13 22:55:00|11245.1|11239.1|11244.7|11238.7|11245.3|11239.3|11244.7|11238.7|0
1702508400000|2023-12-13 23:00:00|11246.2|11240.2|11247.6|11241.6|11247.6|11241.6|11244.5|11238.5|0
1702508700000|2023-12-13 23:05:00|11247.5|11241.5|11249.1|11243.1|11249.4|11243.4|11247.5|11241.5|0
1702509000000|2023-12-13 23:10:00|11249.3|11243.3|11248.4|11242.4|11250.2|11244.2|11248.4|11242.4|0
1702509300000|2023-12-13 23:15:00|11249.1|11243.1|11248.1|11242.1|11249.1|11243.1|11247.6|11241.6|0
1702509600000|2023-12-13 23:20:00|11248.2|11242.2|11250.6|11244.6|11250.6|11244.6|11248.1|11242.1|0
1702509900000|2023-12-13 23:25:00|11250.3|11244.3|11251.2|11245.2|11251.6|11245.6|11249.9|11243.9|0
1702510200000|2023-12-13 23:30:00|11250.9|11244.9|11251.6|11245.6|11251.9|11245.9|11250.9|11244.9|0
1702510500000|2023-12-13 23:35:00|11251.9|11245.9|11252.7|11246.7|11252.7|11246.7|11251.6|11245.6|0
1702510800000|2023-12-13 23:40:00|11252.4|11246.4|11255.6|11249.6|11255.9|11249.9|11252.4|11246.4|0
1702511100000|2023-12-13 23:45:00|11255.9|11249.9|11255.5|11249.5|11255.9|11249.9|11254.7|11248.7|0
1702511400000|2023-12-13 23:50:00|11255.3|11249.3|11255.5|11249.5|11256.9|11250.9|11255.2|11249.2|0
1702511700000|2023-12-13 23:55:00|11255.6|11249.6|11256.2|11250.2|11256.2|11250.2|11255.2|11249.2|0
1702512000000|2023-12-14 00:00:00|11255.9|11249.9|11257.7|11251.7|11258|11252|11255.9|11249.9|0
1702512300000|2023-12-14 00:05:00|11257.8|11251.8|11259.6|11253.6|11260.1|11254.1|11257.2|11251.2|0
1702512600000|2023-12-14 00:10:00|11259.9|11253.9|11256.6|11250.6|11260.1|11254.1|11256.4|11250.4|0
1702512900000|2023-12-14 00:15:00|11256.9|11250.9|11261.5|11255.5|11261.5|11255.5|11254.3|11248.3|0
1702513200000|2023-12-14 00:20:00|11260.1|11254.1|11262.8|11256.8|11262.8|11256.8|11259.9|11253.9|0
1702513500000|2023-12-14 00:25:00|11264.2|11258.2|11264.2|11258.2|11265.7|11259.7|11262.8|11256.8|0
1702513800000|2023-12-14 00:30:00|11264.3|11258.3|11265.7|11259.7|11268.6|11262.6|11264.2|11258.2|0
1702514100000|2023-12-14 00:35:00|11267.1|11261.1|11267.1|11261.1|11267.2|11261.2|11264.2|11258.2|0
1702514400000|2023-12-14 00:40:00|11268.6|11262.6|11268.6|11262.6|11270|11264|11267.1|11261.1|0
1702514700000|2023-12-14 00:45:00|11270.1|11264.1|11270.1|11264.1|11270.1|11264.1|11269.3|11263.3|0
1702515000000|2023-12-14 00:50:00|11268.7|11262.7|11267.2|11261.2|11268.7|11262.7|11267.2|11261.2|0
1702515300000|2023-12-14 00:55:00|11265.8|11259.8|11265.8|11259.8|11267.2|11261.2|11265.8|11259.8|0
1702515600000|2023-12-14 01:00:00|11264.4|11258.4|11265.8|11259.8|11265.8|11259.8|11264.3|11258.3|0
1702515900000|2023-12-14 01:05:00|11267.2|11261.2|11264.3|11258.3|11267.2|11261.2|11264.3|11258.3|0
1702516200000|2023-12-14 01:10:00|11265.8|11259.8|11265.7|11259.7|11265.8|11259.8|11265.7|11259.7|0
1702516500000|2023-12-14 01:15:00|11264.3|11258.3|11265.8|11259.8|11267.2|11261.2|11264.3|11258.3|0
1702516800000|2023-12-14 01:20:00|11265.7|11259.7|11265.8|11259.8|11267.2|11261.2|11264.3|11258.3|0
1702517100000|2023-12-14 01:25:00|11264.3|11258.3|11264.9|11258.9|11266.3|11260.3|11262.9|11256.9|0
1702517400000|2023-12-14 01:30:00|11266.3|11260.3|11269.3|11263.3|11269.3|11263.3|11266.3|11260.3|0
1702517700000|2023-12-14 01:35:00|11267.9|11261.9|11266.4|11260.4|11268.6|11262.6|11266.4|11260.4|0
1702518000000|2023-12-14 01:40:00|11266.3|11260.3|11264.9|11258.9|11266.3|11260.3|11264.9|11258.9|0
1702518300000|2023-12-14 01:45:00|11263.5|11257.5|11263.5|11257.5|11263.5|11257.5|11263.4|11257.4|0
1702518600000|2023-12-14 01:50:00|11264.9|11258.9|11266.4|11260.4|11266.4|11260.4|11264.9|11258.9|0
1702518900000|2023-12-14 01:55:00|11266.3|11260.3|11267.8|11261.8|11267.8|11261.8|11266.3|11260.3|0
1702519200000|2023-12-14 02:00:00|11267.9|11261.9|11269.3|11263.3|11269.3|11263.3|11267.9|11261.9|0
1702519500000|2023-12-14 02:05:00|11267.9|11261.9|11267.9|11261.9|11267.9|11261.9|11267.8|11261.8|0
1702519800000|2023-12-14 02:10:00|11269.3|11263.3|11269.3|11263.3|11269.4|11263.4|11267.9|11261.9|0
1702520100000|2023-12-14 02:15:00|11269.4|11263.4|11269.3|11263.3|11269.4|11263.4|11269.3|11263.3|0
1702520400000|2023-12-14 02:20:00|11267.9|11261.9|11268.6|11262.6|11269.4|11263.4|11266.5|11260.5|0
1702520700000|2023-12-14 02:25:00|11267.9|11261.9|11269.4|11263.4|11269.4|11263.4|11267.9|11261.9|0
1702521000000|2023-12-14 02:30:00|11267.9|11261.9|11267.9|11261.9|11267.9|11261.9|11267.9|11261.9|0
1702521300000|2023-12-14 02:35:00|11266.5|11260.5|11267.9|11261.9|11267.9|11261.9|11266.5|11260.5|0
1702521600000|2023-12-14 02:40:00|11267.8|11261.8|11267.8|11261.8|11267.8|11261.8|11267.8|11261.8|0
1702521900000|2023-12-14 02:45:00|11267.9|11261.9|11267.9|11261.9|11267.9|11261.9|11267.8|11261.8|0
1702522200000|2023-12-14 02:50:00|11269.3|11263.3|11267.9|11261.9|11269.3|11263.3|11267.8|11261.8|0
1702522500000|2023-12-14 02:55:00|11267.8|11261.8|11269.3|11263.3|11269.3|11263.3|11267.8|11261.8|0
1702523100000|2023-12-14 03:05:00|11270.4|11264.4|11270.4|11264.4|11270.4|11264.4|11268.9|11262.9|0
1702523400000|2023-12-14 03:10:00|11269.7|11263.7|11268.9|11262.9|11270.4|11264.4|11268.9|11262.9|0
1702523700000|2023-12-14 03:15:00|11267.5|11261.5|11267.5|11261.5|11267.5|11261.5|11267.5|11261.5|0
1702524000000|2023-12-14 03:20:00|11266|11260|11267.5|11261.5|11267.5|11261.5|11266|11260|0
1702524300000|2023-12-14 03:25:00|11267.4|11261.4|11267.4|11261.4|11268.9|11262.9|11267.4|11261.4|0
1702524600000|2023-12-14 03:30:00|11268.9|11262.9|11268.9|11262.9|11268.9|11262.9|11267.4|11261.4|0
1702524900000|2023-12-14 03:35:00|11267.4|11261.4|11267.3|11261.3|11267.4|11261.4|11265.9|11259.9|0
1702525200000|2023-12-14 03:40:00|11267.4|11261.4|11267.4|11261.4|11267.4|11261.4|11267.3|11261.3|0
1702525500000|2023-12-14 03:45:00|11267.3|11261.3|11268.8|11262.8|11268.8|11262.8|11267.3|11261.3|0
1702525800000|2023-12-14 03:50:00|11267.4|11261.4|11268.8|11262.8|11268.8|11262.8|11267.3|11261.3|0
1702526100000|2023-12-14 03:55:00|11269.5|11263.5|11270.3|11264.3|11270.3|11264.3|11269.5|11263.5|0
1702526700000|2023-12-14 04:05:00|11271.7|11265.7|11271.8|11265.8|11271.8|11265.8|11270.3|11264.3|0
1702527300000|2023-12-14 04:15:00|11273.2|11267.2|11273.2|11267.2|11273.3|11267.3|11273.2|11267.2|0
1702527600000|2023-12-14 04:20:00|11273.3|11267.3|11273.2|11267.2|11273.3|11267.3|11273.2|11267.2|0
1702527900000|2023-12-14 04:25:00|11271.8|11265.8|11273.2|11267.2|11273.2|11267.2|11271.8|11265.8|0
1702528200000|2023-12-14 04:30:00|11273.3|11267.3|11273.2|11267.2|11273.3|11267.3|11273.2|11267.2|0
1702528500000|2023-12-14 04:35:00|11271.8|11265.8|11270.4|11264.4|11273.2|11267.2|11270.4|11264.4|0
1702528800000|2023-12-14 04:40:00|11271.8|11265.8|11271.8|11265.8|11271.8|11265.8|11270.4|11264.4|0
1702529100000|2023-12-14 04:45:00|11271.9|11265.9|11271.9|11265.9|11271.9|11265.9|11271.9|11265.9|0
1702529700000|2023-12-14 04:55:00|11270.5|11264.5|11271.9|11265.9|11271.9|11265.9|11270.5|11264.5|0
1702530300000|2023-12-14 05:05:00|11270.5|11264.5|11271.9|11265.9|11271.9|11265.9|11270.4|11264.4|0
1702530600000|2023-12-14 05:10:00|11270.4|11264.4|11270.5|11264.5|11270.5|11264.5|11270.4|11264.4|0
1702530900000|2023-12-14 05:15:00|11270.4|11264.4|11269|11263|11270.4|11264.4|11269|11263|0
1702531200000|2023-12-14 05:20:00|11270.5|11264.5|11270.5|11264.5|11270.5|11264.5|11270.4|11264.4|0
1702531500000|2023-12-14 05:25:00|11270.4|11264.4|11270.4|11264.4|11270.5|11264.5|11270.4|11264.4|0
1702531800000|2023-12-14 05:30:00|11269|11263|11269|11263|11269|11263|11269|11263|0
1702532100000|2023-12-14 05:35:00|11267.6|11261.6|11266.1|11260.1|11267.6|11261.6|11266.1|11260.1|0
1702532400000|2023-12-14 05:40:00|11267.5|11261.5|11264.6|11258.6|11267.5|11261.5|11264.6|11258.6|0
1702532700000|2023-12-14 05:45:00|11266.1|11260.1|11267.5|11261.5|11267.5|11261.5|11264.6|11258.6|0
1702533000000|2023-12-14 05:50:00|11266.1|11260.1|11266.1|11260.1|11266.1|11260.1|11266.1|11260.1|0
1702533600000|2023-12-14 06:00:00|11264.7|11258.7|11266.1|11260.1|11266.1|11260.1|11263.2|11257.2|0
1702533900000|2023-12-14 06:05:00|11264.7|11258.7|11263.2|11257.2|11266.1|11260.1|11263.2|11257.2|0
1702534200000|2023-12-14 06:10:00|11261.8|11255.8|11261.8|11255.8|11261.8|11255.8|11261.8|11255.8|0
1702535100000|2023-12-14 06:25:00|11263.2|11257.2|11261.8|11255.8|11263.2|11257.2|11261.8|11255.8|0
1702535400000|2023-12-14 06:30:00|11263.2|11257.2|11266.2|11260.2|11266.2|11260.2|11263.2|11257.2|0
1702535700000|2023-12-14 06:35:00|11266.3|11260.3|11266.3|11260.3|11266.3|11260.3|11266.2|11260.2|0
1702536000000|2023-12-14 06:40:00|11266.8|11260.8|11268.2|11262.2|11268.2|11262.2|11266.8|11260.8|0
1702536300000|2023-12-14 06:45:00|11266.8|11260.8|11268.5|11262.5|11268.5|11262.5|11266.7|11260.7|0
1702536600000|2023-12-14 06:50:00|11269.9|11263.9|11268.5|11262.5|11269.9|11263.9|11268.5|11262.5|0
1702536900000|2023-12-14 06:55:00|11267.1|11261.1|11271.4|11265.4|11272.8|11266.8|11267.1|11261.1|0
1702537200000|2023-12-14 07:00:00|11243.4|11241.4|11254.9|11252.9|11255.4|11253.4|11243.4|11241.4|118
1702537500000|2023-12-14 07:05:00|11253.9|11251.9|11257.4|11255.4|11257.4|11255.4|11247.9|11245.9|51
1702537800000|2023-12-14 07:10:00|11257.9|11255.9|11258.4|11256.4|11259.9|11257.9|11254.9|11252.9|357
1702538100000|2023-12-14 07:15:00|11257.9|11255.9|11250.9|11248.9|11257.9|11255.9|11249.9|11247.9|96
1702538400000|2023-12-14 07:20:00|11251.4|11249.4|11262.4|11260.4|11264.4|11262.4|11251.4|11249.4|60
1702538700000|2023-12-14 07:25:00|11261.4|11259.4|11259.4|11257.4|11261.4|11259.4|11256.4|11254.4|56
1702539000000|2023-12-14 07:30:00|11259.9|11257.9|11260.9|11258.9|11263.4|11261.4|11259.4|11257.4|156
1702539300000|2023-12-14 07:35:00|11260.4|11258.4|11260.9|11258.9|11264.9|11262.9|11257.9|11255.9|87
1702539600000|2023-12-14 07:40:00|11261.4|11259.4|11263.9|11261.9|11268.4|11266.4|11261.4|11259.4|205
1702539900000|2023-12-14 07:45:00|11263.4|11261.4|11272.9|11270.9|11272.9|11270.9|11259.4|11257.4|112
1702540200000|2023-12-14 07:50:00|11272.4|11270.4|11270.9|11268.9|11274.9|11272.9|11270.9|11268.9|70
1702540500000|2023-12-14 07:55:00|11271.4|11269.4|11257.9|11255.9|11271.9|11269.9|11253.9|11251.9|601
1702540800000|2023-12-14 08:00:00|11259.9|11257.9|11278.4|11276.4|11287.4|11285.4|11259.9|11257.9|1920
1702541100000|2023-12-14 08:05:00|11278.9|11276.9|11287.4|11285.4|11293.4|11291.4|11278.9|11276.9|345
1702541400000|2023-12-14 08:10:00|11287.9|11285.9|11314.4|11312.4|11318.9|11316.9|11287.9|11285.9|408
1702541700000|2023-12-14 08:15:00|11315.4|11313.4|11306.9|11304.9|11317.4|11315.4|11305.4|11303.4|615
1702542000000|2023-12-14 08:20:00|11306.4|11304.4|11310.9|11308.9|11311.4|11309.4|11295.9|11293.9|701
1702542300000|2023-12-14 08:25:00|11311.4|11309.4|11312.9|11310.9|11312.9|11310.9|11302.9|11300.9|311
1702542600000|2023-12-14 08:30:00|11312.4|11310.4|11308.4|11306.4|11322.9|11320.9|11288.4|11286.4|1295
1702542900000|2023-12-14 08:35:00|11309.9|11307.9|11308.4|11306.4|11314.4|11312.4|11305.9|11303.9|403
1702543200000|2023-12-14 08:40:00|11310.1|11308.1|11324.6|11322.6|11327.1|11325.1|11310.1|11308.1|313
1702543500000|2023-12-14 08:45:00|11324.1|11322.1|11313.1|11311.1|11324.1|11322.1|11310.6|11308.6|618
1702543800000|2023-12-14 08:50:00|11312.6|11310.6|11306.1|11304.1|11314.1|11312.1|11301.6|11299.6|556
1702544100000|2023-12-14 08:55:00|11305.6|11303.6|11295.1|11293.1|11308.1|11306.1|11294.6|11292.6|600
1702544400000|2023-12-14 09:00:00|11295.6|11293.6|11284.6|11282.6|11297.1|11295.1|11283.6|11281.6|273
1702544700000|2023-12-14 09:05:00|11284.1|11282.1|11274.6|11272.6|11287.1|11285.1|11271.1|11269.1|321
1702545000000|2023-12-14 09:10:00|11274.1|11272.1|11279.1|11277.1|11281.6|11279.6|11271.1|11269.1|303
1702545300000|2023-12-14 09:15:00|11277.6|11275.6|11268.1|11266.1|11277.6|11275.6|11266.1|11264.1|159
1702545600000|2023-12-14 09:20:00|11267.6|11265.6|11274.1|11272.1|11276.6|11274.6|11267.1|11265.1|320
1702545900000|2023-12-14 09:25:00|11273.6|11271.6|11267.6|11265.6|11276.1|11274.1|11267.6|11265.6|120
1702546200000|2023-12-14 09:30:00|11268.1|11266.1|11265.6|11263.6|11274.1|11272.1|11264.1|11262.1|256
1702546500000|2023-12-14 09:35:00|11266.1|11264.1|11275.6|11273.6|11275.6|11273.6|11263.1|11261.1|167
1702546800000|2023-12-14 09:40:00|11276.1|11274.1|11278.6|11276.6|11286.1|11284.1|11275.6|11273.6|1285
1702547100000|2023-12-14 09:45:00|11278.1|11276.1|11277.6|11275.6|11281.6|11279.6|11274.1|11272.1|135
1702547400000|2023-12-14 09:50:00|11278.1|11276.1|11274.1|11272.1|11279.6|11277.6|11270.1|11268.1|271
1702547700000|2023-12-14 09:55:00|11274.6|11272.6|11279.6|11277.6|11279.6|11277.6|11267.1|11265.1|428
1702548000000|2023-12-14 10:00:00|11280.1|11278.1|11272.1|11270.1|11282.1|11280.1|11272.1|11270.1|297
1702548300000|2023-12-14 10:05:00|11271.6|11269.6|11271.1|11269.1|11274.6|11272.6|11269.6|11267.6|230
1702548600000|2023-12-14 10:10:00|11270.6|11268.6|11283.6|11281.6|11284.1|11282.1|11269.6|11267.6|103
1702548900000|2023-12-14 10:15:00|11284.6|11282.6|11290.6|11288.6|11290.6|11288.6|11280.6|11278.6|115
1702549200000|2023-12-14 10:20:00|11291.1|11289.1|11298.1|11296.1|11301.6|11299.6|11290.6|11288.6|2459
1702549500000|2023-12-14 10:25:00|11297.6|11295.6|11310.1|11308.1|11312.6|11310.6|11297.6|11295.6|504
1702549800000|2023-12-14 10:30:00|11310.6|11308.6|11319.1|11317.1|11320.6|11318.6|11310.6|11308.6|490
1702550100000|2023-12-14 10:35:00|11318.6|11316.6|11327.6|11325.6|11327.6|11325.6|11318.6|11316.6|442
1702550400000|2023-12-14 10:40:00|11328.6|11326.6|11321.6|11319.6|11330.6|11328.6|11321.1|11319.1|270
1702550700000|2023-12-14 10:45:00|11321.1|11319.1|11322.6|11320.6|11322.6|11320.6|11316.1|11314.1|2436
1702551000000|2023-12-14 10:50:00|11321.6|11319.6|11322.1|11320.1|11325.1|11323.1|11320.1|11318.1|129
1702551300000|2023-12-14 10:55:00|11321.6|11319.6|11325.6|11323.6|11325.6|11323.6|11320.1|11318.1|127
1702551600000|2023-12-14 11:00:00|11325.1|11323.1|11325.1|11323.1|11325.1|11323.1|11319.1|11317.1|3759
1702551900000|2023-12-14 11:05:00|11324.6|11322.6|11319.1|11317.1|11324.6|11322.6|11315.1|11313.1|149
1702552200000|2023-12-14 11:10:00|11319.6|11317.6|11331.1|11329.1|11331.1|11329.1|11319.1|11317.1|471
1702552500000|2023-12-14 11:15:00|11330.1|11328.1|11328.1|11326.1|11333.1|11331.1|11327.6|11325.6|1714
1702552800000|2023-12-14 11:20:00|11328.6|11326.6|11329.6|11327.6|11332.1|11330.1|11328.1|11326.1|789
1702553100000|2023-12-14 11:25:00|11330.1|11328.1|11327.1|11325.1|11334.1|11332.1|11326.1|11324.1|174
1702553400000|2023-12-14 11:30:00|11326.6|11324.6|11323.6|11321.6|11333.6|11331.6|11323.1|11321.1|176
1702553700000|2023-12-14 11:35:00|11323.1|11321.1|11326.1|11324.1|11326.1|11324.1|11317.1|11315.1|116
1702554000000|2023-12-14 11:40:00|11325.6|11323.6|11321.6|11319.6|11327.6|11325.6|11321.6|11319.6|131
1702554300000|2023-12-14 11:45:00|11320.6|11318.6|11309.6|11307.6|11321.6|11319.6|11309.6|11307.6|112
1702554600000|2023-12-14 11:50:00|11310.1|11308.1|11309.6|11307.6|11311.1|11309.1|11307.6|11305.6|6667
1702554900000|2023-12-14 11:55:00|11309.1|11307.1|11291.1|11289.1|11309.1|11307.1|11289.1|11287.1|166
1702555200000|2023-12-14 12:00:00|11292.6|11290.6|11299.1|11297.1|11305.1|11303.1|11288.6|11286.6|127
1702555500000|2023-12-14 12:05:00|11298.6|11296.6|11297.1|11295.1|11302.6|11300.6|11296.6|11294.6|131
1702555800000|2023-12-14 12:10:00|11297.6|11295.6|11300.6|11298.6|11305.6|11303.6|11297.6|11295.6|90
1702556100000|2023-12-14 12:15:00|11300.1|11298.1|11300.1|11298.1|11306.6|11304.6|11300.1|11298.1|69
1702556400000|2023-12-14 12:20:00|11299.6|11297.6|11304.6|11302.6|11305.6|11303.6|11298.6|11296.6|72
1702556700000|2023-12-14 12:25:00|11305.6|11303.6|11299.1|11297.1|11307.1|11305.1|11297.1|11295.1|67
1702557000000|2023-12-14 12:30:00|11299.6|11297.6|11296.1|11294.1|11299.6|11297.6|11294.1|11292.1|74
1702557300000|2023-12-14 12:35:00|11295.1|11293.1|11288.6|11286.6|11295.6|11293.6|11286.1|11284.1|96
1702557600000|2023-12-14 12:40:00|11289.1|11287.1|11283.6|11281.6|11290.6|11288.6|11283.6|11281.6|47
1702557900000|2023-12-14 12:45:00|11284.1|11282.1|11281.6|11279.6|11285.6|11283.6|11280.6|11278.6|93
1702558200000|2023-12-14 12:50:00|11282.1|11280.1|11280.6|11278.6|11287.6|11285.6|11277.6|11275.6|193
1702558500000|2023-12-14 12:55:00|11280.1|11278.1|11271.6|11269.6|11280.1|11278.1|11271.1|11269.1|71
1702558800000|2023-12-14 13:00:00|11270.6|11268.6|11275.6|11273.6|11278.1|11276.1|11270.6|11268.6|175
1702559100000|2023-12-14 13:05:00|11276.1|11274.1|11271.6|11269.6|11277.1|11275.1|11271.6|11269.6|71
1702559400000|2023-12-14 13:10:00|11271.1|11269.1|11267.1|11265.1|11272.6|11270.6|11265.1|11263.1|171
1702559700000|2023-12-14 13:15:00|11267.6|11265.6|11256.1|11254.1|11273.6|11271.6|11251.6|11249.6|332
1702560000000|2023-12-14 13:20:00|11256.6|11254.6|11256.6|11254.6|11264.1|11262.1|11256.6|11254.6|1734
1702560300000|2023-12-14 13:25:00|11257.1|11255.1|11266.6|11264.6|11267.1|11265.1|11256.6|11254.6|93
1702560600000|2023-12-14 13:30:00|11266.1|11264.1|11263.6|11261.6|11267.1|11265.1|11257.6|11255.6|752
1702560900000|2023-12-14 13:35:00|11264.1|11262.1|11265.1|11263.1|11269.6|11267.6|11260.6|11258.6|584
1702561200000|2023-12-14 13:40:00|11265.6|11263.6|11265.6|11263.6|11275.1|11273.1|11264.1|11262.1|227
1702561500000|2023-12-14 13:45:00|11265.1|11263.1|11261.6|11259.6|11270.6|11268.6|11260.6|11258.6|395
1702561800000|2023-12-14 13:50:00|11262.1|11260.1|11258.6|11256.6|11263.6|11261.6|11251.1|11249.1|359
1702562100000|2023-12-14 13:55:00|11258.1|11256.1|11255.1|11253.1|11262.1|11260.1|11246.6|11244.6|1054
1702562400000|2023-12-14 14:00:00|11254.1|11252.1|11248.6|11246.6|11254.1|11252.1|11243.1|11241.1|513
1702562700000|2023-12-14 14:05:00|11248.1|11246.1|11243.6|11241.6|11255.6|11253.6|11243.1|11241.1|218
1702563000000|2023-12-14 14:10:00|11244.1|11242.1|11240.6|11238.6|11245.6|11243.6|11235.6|11233.6|225
1702563300000|2023-12-14 14:15:00|11240.1|11238.1|11237.6|11235.6|11245.1|11243.1|11237.1|11235.1|143
1702563600000|2023-12-14 14:20:00|11238.1|11236.1|11241.6|11239.6|11243.1|11241.1|11235.6|11233.6|193
1702563900000|2023-12-14 14:25:00|11242.1|11240.1|11234.1|11232.1|11246.6|11244.6|11233.6|11231.6|251
1702564200000|2023-12-14 14:30:00|11234.6|11232.6|11233.6|11231.6|11242.1|11240.1|11226.1|11224.1|722
1702564500000|2023-12-14 14:35:00|11232.1|11230.1|11215.6|11213.6|11236.6|11234.6|11214.1|11212.1|666
1702564800000|2023-12-14 14:40:00|11214.6|11212.6|11216.6|11214.6|11217.1|11215.1|11208.1|11206.1|324
1702565100000|2023-12-14 14:45:00|11216.1|11214.1|11203.6|11201.6|11220.1|11218.1|11201.1|11199.1|548
1702565400000|2023-12-14 14:50:00|11204.1|11202.1|11198.6|11196.6|11206.6|11204.6|11197.1|11195.1|246
1702565700000|2023-12-14 14:55:00|11199.6|11197.6|11201.6|11199.6|11204.1|11202.1|11196.1|11194.1|500
1702566000000|2023-12-14 15:00:00|11199.6|11197.6|11187.1|11185.1|11200.6|11198.6|11186.1|11184.1|596
1702566300000|2023-12-14 15:05:00|11186.6|11184.6|11187.1|11185.1|11193.1|11191.1|11177.6|11175.6|433
1702566600000|2023-12-14 15:10:00|11187.7|11185.7|11189.2|11187.2|11194.2|11192.2|11185.2|11183.2|347
1702566900000|2023-12-14 15:15:00|11190.2|11188.2|11174.2|11172.2|11190.2|11188.2|11173.2|11171.2|682
1702567200000|2023-12-14 15:20:00|11173.7|11171.7|11169.2|11167.2|11176.2|11174.2|11167.2|11165.2|458
1702567500000|2023-12-14 15:25:00|11168.7|11166.7|11179.2|11177.2|11179.2|11177.2|11161.7|11159.7|865
1702567800000|2023-12-14 15:30:00|11179.7|11177.7|11193.2|11191.2|11197.7|11195.7|11175.7|11173.7|237
1702568100000|2023-12-14 15:35:00|11192.7|11190.7|11183.2|11181.2|11197.2|11195.2|11178.7|11176.7|483
1702568400000|2023-12-14 15:40:00|11183.7|11181.7|11199.2|11197.2|11199.7|11197.7|11183.7|11181.7|833
1702568700000|2023-12-14 15:45:00|11199.7|11197.7|11208.2|11206.2|11209.2|11207.2|11194.2|11192.2|855
1702569000000|2023-12-14 15:50:00|11208.7|11206.7|11216.2|11214.2|11219.7|11217.7|11207.7|11205.7|279
1702569300000|2023-12-14 15:55:00|11216.7|11214.7|11212.7|11210.7|11221.7|11219.7|11211.7|11209.7|221
1702569600000|2023-12-14 16:00:00|11213.2|11211.2|11214.2|11212.2|11216.7|11214.7|11208.7|11206.7|775
1702569900000|2023-12-14 16:05:00|11214.7|11212.7|11210.7|11208.7|11215.7|11213.7|11209.2|11207.2|300
1702570200000|2023-12-14 16:10:00|11211.2|11209.2|11209.7|11207.7|11221.7|11219.7|11208.7|11206.7|242
1702570500000|2023-12-14 16:15:00|11210.7|11208.7|11213.7|11211.7|11217.2|11215.2|11209.7|11207.7|926
1702570800000|2023-12-14 16:20:00|11214.7|11212.7|11214.7|11212.7|11218.2|11216.2|11208.2|11206.2|501
1702571100000|2023-12-14 16:25:00|11214.2|11212.2|11215.2|11213.2|11223.2|11221.2|11204.2|11202.2|2553
1702571400000|2023-12-14 16:30:00|11217.2|11215.2|11206.2|11204.2|11221.7|11219.7|11205.7|11203.7|1469
1702571700000|2023-12-14 16:35:00|11205.7|11203.7|11206.7|11204.7|11206.7|11204.7|11197.7|11195.7|400
1702572000000|2023-12-14 16:40:00|11207.7|11205.7|11212.7|11210.7|11215.7|11213.7|11206.7|11204.7|326
1702572300000|2023-12-14 16:45:00|11213.2|11211.2|11218.7|11216.7|11219.7|11217.7|11212.2|11210.2|536
1702572600000|2023-12-14 16:50:00|11219.7|11217.7|11212.2|11210.2|11220.2|11218.2|11210.7|11208.7|119
1702572900000|2023-12-14 16:55:00|11211.7|11209.7|11210.7|11208.7|11212.2|11210.2|11207.7|11205.7|135
1702573200000|2023-12-14 17:00:00|11211.2|11209.2|11217.7|11215.7|11220.7|11218.7|11207.7|11205.7|71
1702573500000|2023-12-14 17:05:00|11218.7|11216.7|11217.2|11215.2|11218.7|11216.7|11214.2|11212.2|123
1702573800000|2023-12-14 17:10:00|11217.7|11215.7|11219.2|11217.2|11220.7|11218.7|11217.2|11215.2|18
1702574100000|2023-12-14 17:15:00|11218.7|11216.7|11218.7|11216.7|11219.2|11217.2|11214.7|11212.7|20
1702574400000|2023-12-14 17:20:00|11218.2|11216.2|11222.7|11220.7|11227.2|11225.2|11217.7|11215.7|147
1702574700000|2023-12-14 17:25:00|11222.2|11220.2|11221.7|11219.7|11222.7|11220.7|11220.7|11218.7|77
1702575000000|2023-12-14 17:30:00|11221.2|11219.2|11220.7|11218.7|11221.7|11219.7|11218.7|11216.7|36
1702575300000|2023-12-14 17:35:00|11220.2|11218.2|11215.7|11213.7|11220.7|11218.7|11215.7|11213.7|43
1702575600000|2023-12-14 17:40:00|11216.2|11214.2|11219.7|11217.7|11221.7|11219.7|11215.7|11213.7|41
1702575900000|2023-12-14 17:45:00|11219.2|11217.2|11220.7|11218.7|11222.2|11220.2|11219.2|11217.2|32
1702576200000|2023-12-14 17:50:00|11220.2|11218.2|11215.2|11213.2|11222.7|11220.7|11214.7|11212.7|43
1702576500000|2023-12-14 17:55:00|11214.7|11212.7|11208.2|11206.2|11215.2|11213.2|11208.2|11206.2|19
1702576800000|2023-12-14 18:00:00|11207.7|11205.7|11204.2|11202.2|11207.7|11205.7|11203.2|11201.2|122
1702577100000|2023-12-14 18:05:00|11204.7|11202.7|11207.2|11205.2|11208.7|11206.7|11204.2|11202.2|12
1702577400000|2023-12-14 18:10:00|11207.7|11205.7|11207.2|11205.2|11209.2|11207.2|11206.2|11204.2|12
1702577700000|2023-12-14 18:15:00|11206.7|11204.7|11208.2|11206.2|11209.2|11207.2|11206.2|11204.2|12
1702578000000|2023-12-14 18:20:00|11207.7|11205.7|11207.2|11205.2|11209.2|11207.2|11207.2|11205.2|21
1702578300000|2023-12-14 18:25:00|11206.7|11204.7|11202.7|11200.7|11207.2|11205.2|11202.7|11200.7|16
1702578600000|2023-12-14 18:30:00|11203.2|11201.2|11205.2|11203.2|11206.2|11204.2|11202.7|11200.7|10
1702578900000|2023-12-14 18:35:00|11204.7|11202.7|11206.2|11204.2|11206.2|11204.2|11203.7|11201.7|12
1702579200000|2023-12-14 18:40:00|11206.7|11204.7|11204.7|11202.7|11208.2|11206.2|11203.7|11201.7|8
1702579500000|2023-12-14 18:45:00|11206.7|11204.7|11208.2|11206.2|11209.2|11207.2|11204.7|11202.7|51
1702579800000|2023-12-14 18:50:00|11207.7|11205.7|11200.7|11198.7|11208.2|11206.2|11196.7|11194.7|68
1702580100000|2023-12-14 18:55:00|11201.2|11199.2|11200.7|11198.7|11204.2|11202.2|11200.7|11198.7|10
1702580400000|2023-12-14 19:00:00|11201.2|11199.2|11204.7|11202.7|11206.7|11204.7|11201.2|11199.2|24
1702580700000|2023-12-14 19:05:00|11205.2|11203.2|11202.7|11200.7|11205.7|11203.7|11202.2|11200.2|22
1702581000000|2023-12-14 19:10:00|11202.2|11200.2|11204.7|11202.7|11206.7|11204.7|11200.2|11198.2|3
1702581300000|2023-12-14 19:15:00|11205.2|11203.2|11209.7|11207.7|11210.2|11208.2|11204.7|11202.7|2
1702581600000|2023-12-14 19:20:00|11209.2|11207.2|11207.7|11205.7|11210.2|11208.2|11205.7|11203.7|2
1702581900000|2023-12-14 19:25:00|11208.2|11206.2|11208.7|11206.7|11209.2|11207.2|11206.2|11204.2|40
1702582200000|2023-12-14 19:30:00|11208.2|11206.2|11212.2|11210.2|11213.2|11211.2|11207.2|11205.2|4
1702582500000|2023-12-14 19:35:00|11211.7|11209.7|11208.7|11206.7|11212.2|11210.2|11208.7|11206.7|2
1702582800000|2023-12-14 19:40:00|11209.2|11207.2|11209.7|11207.7|11210.7|11208.7|11209.2|11207.2|6
1702583100000|2023-12-14 19:45:00|11209.2|11207.2|11211.2|11209.2|11211.7|11209.7|11209.2|11207.2|5
1702583400000|2023-12-14 19:50:00|11210.7|11208.7|11210.2|11208.2|11211.2|11209.2|11209.7|11207.7|2
1702583700000|2023-12-14 19:55:00|11209.2|11207.2|11209.7|11207.7|11211.2|11209.2|11209.2|11207.2|25
1702584000000|2023-12-14 20:00:00|11209.2|11207.2|11208.7|11206.7|11211.2|11209.2|11208.7|11206.7|24
1702584300000|2023-12-14 20:05:00|11210.2|11208.2|11209.2|11207.2|11210.7|11208.7|11208.2|11206.2|18
1702584600000|2023-12-14 20:10:00|11209.7|11207.7|11210.7|11208.7|11212.7|11210.7|11209.2|11207.2|32
1702584900000|2023-12-14 20:15:00|11210.2|11208.2|11211.2|11209.2|11211.7|11209.7|11209.7|11207.7|34
1702585200000|2023-12-14 20:20:00|11211.7|11209.7|11210.2|11208.2|11211.7|11209.7|11210.2|11208.2|25
1702585500000|2023-12-14 20:25:00|11209.7|11207.7|11207.7|11205.7|11210.2|11208.2|11207.7|11205.7|29
1702585800000|2023-12-14 20:30:00|11207.2|11205.2|11207.7|11205.7|11209.7|11207.7|11207.2|11205.2|23
1702586100000|2023-12-14 20:35:00|11207.2|11205.2|11208.7|11206.7|11211.2|11209.2|11207.2|11205.2|22
1702586400000|2023-12-14 20:40:00|11208.2|11206.2|11208.2|11206.2|11208.7|11206.7|11206.2|11204.2|23
1702586700000|2023-12-14 20:45:00|11207.7|11205.7|11210.2|11208.2|11212.2|11210.2|11207.2|11205.2|26
1702587000000|2023-12-14 20:50:00|11210.7|11208.7|11209.7|11207.7|11212.2|11210.2|11207.7|11205.7|57
1702587300000|2023-12-14 20:55:00|11209.2|11207.2|11209|11203|11210.2|11208.2|11204.7|11201.5|49
1702587600000|2023-12-14 21:00:00|11212|11206|11207.9|11201.9|11213.4|11207.4|11206.7|11200.7|0
1702587900000|2023-12-14 21:05:00|11207.6|11201.6|11206.4|11200.4|11208.2|11202.2|11206.1|11200.1|0
1702588200000|2023-12-14 21:10:00|11206.6|11200.6|11205|11199|11207.1|11201.1|11205|11199|0
1702588500000|2023-12-14 21:15:00|11205.4|11199.4|11205.7|11199.7|11206.4|11200.4|11205|11199|0
1702588800000|2023-12-14 21:20:00|11205.4|11199.4|11205|11199|11205.5|11199.5|11203.2|11197.2|0
1702589100000|2023-12-14 21:25:00|11204.9|11198.9|11202.9|11196.9|11204.9|11198.9|11202.9|11196.9|0
1702589400000|2023-12-14 21:30:00|11203.2|11197.2|11203.2|11197.2|11203.9|11197.9|11202.9|11196.9|0
1702589700000|2023-12-14 21:35:00|11203.5|11197.5|11203.2|11197.2|11203.6|11197.6|11202.6|11196.6|0
1702590000000|2023-12-14 21:40:00|11203.6|11197.6|11204.4|11198.4|11204.7|11198.7|11203.2|11197.2|0
1702590300000|2023-12-14 21:45:00|11203.9|11197.9|11205|11199|11205|11199|11203.6|11197.6|0
1702590600000|2023-12-14 21:50:00|11204.8|11198.8|11204.7|11198.7|11205.4|11199.4|11204.7|11198.7|0
1702590900000|2023-12-14 21:55:00|11204.6|11198.6|11203.3|11197.3|11205|11199|11202.8|11196.8|0
1702591200000|2023-12-14 22:00:00|11203.4|11197.4|11202.9|11196.9|11203.9|11197.9|11202.8|11196.8|0
1702591500000|2023-12-14 22:05:00|11203|11197|11203.9|11197.9|11203.9|11197.9|11202.9|11196.9|0
1702591800000|2023-12-14 22:10:00|11203.1|11197.1|11203.8|11197.8|11203.9|11197.9|11202.8|11196.8|0
1702592100000|2023-12-14 22:15:00|11203.3|11197.3|11204.5|11198.5|11204.5|11198.5|11203.3|11197.3|0
1702592400000|2023-12-14 22:20:00|11204.1|11198.1|11203.3|11197.3|11204.4|11198.4|11202.9|11196.9|0
1702592700000|2023-12-14 22:25:00|11203.4|11197.4|11202.6|11196.6|11203.6|11197.6|11202.3|11196.3|0
1702593000000|2023-12-14 22:30:00|11202.5|11196.5|11202.5|11196.5|11202.5|11196.5|11202.5|11196.5|0
1702593300000|2023-12-14 22:35:00|11202.3|11196.3|11202.3|11196.3|11202.3|11196.3|11202.2|11196.2|0
1702593600000|2023-12-14 22:40:00|11202.5|11196.5|11202.3|11196.3|11202.6|11196.6|11202.3|11196.3|0
1702593900000|2023-12-14 22:45:00|11202.5|11196.5|11202|11196|11202.6|11196.6|11202|11196|0
1702594200000|2023-12-14 22:50:00|11202.8|11196.8|11202.5|11196.5|11202.8|11196.8|11202|11196|0
1702594500000|2023-12-14 22:55:00|11202.3|11196.3|11202.3|11196.3|11202.5|11196.5|11202.2|11196.2|0
1702594800000|2023-12-14 23:00:00|11201.7|11195.7|11201.1|11195.1|11204.4|11198.4|11200.9|11194.9|0
1702595100000|2023-12-14 23:05:00|11201.2|11195.2|11200|11194|11202.2|11196.2|11199.4|11193.4|0
1702595400000|2023-12-14 23:10:00|11200.1|11194.1|11201.4|11195.4|11201.4|11195.4|11200.1|11194.1|0
1702595700000|2023-12-14 23:15:00|11201.5|11195.5|11203.9|11197.9|11203.9|11197.9|11201.5|11195.5|0
1702596000000|2023-12-14 23:20:00|11204.4|11198.4|11204.7|11198.7|11205|11199|11203.9|11197.9|0
1702596300000|2023-12-14 23:25:00|11204.8|11198.8|11206.4|11200.4|11207.2|11201.2|11204.8|11198.8|0
1702596600000|2023-12-14 23:30:00|11206.7|11200.7|11206.7|11200.7|11207.2|11201.2|11206.1|11200.1|0
1702596900000|2023-12-14 23:35:00|11206.6|11200.6|11206.4|11200.4|11206.7|11200.7|11205.7|11199.7|0
1702597200000|2023-12-14 23:40:00|11206.6|11200.6|11206.7|11200.7|11207.4|11201.4|11206.4|11200.4|0
1702597500000|2023-12-14 23:45:00|11207|11201|11207.2|11201.2|11207.9|11201.9|11206.7|11200.7|0
1702597800000|2023-12-14 23:50:00|11207.4|11201.4|11207.9|11201.9|11208.2|11202.2|11207.4|11201.4|0
1702598100000|2023-12-14 23:55:00|11207.4|11201.4|11207.6|11201.6|11207.9|11201.9|11207.2|11201.2|0
1702598400000|2023-12-15 00:00:00|11207.4|11201.4|11209.9|11203.9|11210.2|11204.2|11207.4|11201.4|0
1702598700000|2023-12-15 00:05:00|11210.1|11204.1|11210.7|11204.7|11210.7|11204.7|11209.6|11203.6|0
1702599000000|2023-12-15 00:10:00|11210.8|11204.8|11209.5|11203.5|11211|11205|11208.8|11202.8|0
1702599300000|2023-12-15 00:15:00|11209.4|11203.4|11211.8|11205.8|11211.8|11205.8|11209.4|11203.4|0
1702599600000|2023-12-15 00:20:00|11211.7|11205.7|11211.8|11205.8|11211.8|11205.8|11210.3|11204.3|0
1702599900000|2023-12-15 00:25:00|11213.2|11207.2|11211.7|11205.7|11213.2|11207.2|11211.7|11205.7|0
1702600200000|2023-12-15 00:30:00|11211.8|11205.8|11213.2|11207.2|11213.2|11207.2|11211.7|11205.7|0
1702600500000|2023-12-15 00:35:00|11213.1|11207.1|11214.6|11208.6|11214.6|11208.6|11213.1|11207.1|0
1702600800000|2023-12-15 00:40:00|11215.3|11209.3|11216|11210|11216.1|11210.1|11215.3|11209.3|0
1702601400000|2023-12-15 00:50:00|11214.6|11208.6|11216|11210|11216|11210|11214.5|11208.5|0
1702601700000|2023-12-15 00:55:00|11214.6|11208.6|11216|11210|11216|11210|11214.5|11208.5|0
1702602000000|2023-12-15 01:00:00|11214.6|11208.6|11214.5|11208.5|11216|11210|11213.1|11207.1|0
1702602300000|2023-12-15 01:05:00|11213.1|11207.1|11213|11207|11213.1|11207.1|11213|11207|0
1702602600000|2023-12-15 01:10:00|11214.5|11208.5|11213.1|11207.1|11214.5|11208.5|11213|11207|0
1702602900000|2023-12-15 01:15:00|11213|11207|11213.1|11207.1|11214.6|11208.6|11213|11207|0
1702603200000|2023-12-15 01:20:00|11213.2|11207.2|11213.2|11207.2|11214.6|11208.6|11213.1|11207.1|0
1702603500000|2023-12-15 01:25:00|11213.1|11207.1|11214.6|11208.6|11214.6|11208.6|11213.1|11207.1|0
1702603800000|2023-12-15 01:30:00|11213.1|11207.1|11213.1|11207.1|11213.2|11207.2|11213.1|11207.1|0
1702604100000|2023-12-15 01:35:00|11213.9|11207.9|11214.6|11208.6|11214.6|11208.6|11213.1|11207.1|0
1702604400000|2023-12-15 01:40:00|11213.2|11207.2|11213.2|11207.2|11213.2|11207.2|11211.7|11205.7|0
1702604700000|2023-12-15 01:45:00|11214.6|11208.6|11214.6|11208.6|11214.6|11208.6|11214.6|11208.6|0
1702605300000|2023-12-15 01:55:00|11216|11210|11214.6|11208.6|11216|11210|11214.6|11208.6|0
1702605600000|2023-12-15 02:00:00|11216|11210|11216|11210|11216|11210|11216|11210|0
1702605900000|2023-12-15 02:05:00|11217.4|11211.4|11217.4|11211.4|11217.5|11211.5|11216|11210|0
1702606200000|2023-12-15 02:10:00|11217.5|11211.5|11218.9|11212.9|11218.9|11212.9|11217.4|11211.4|0
1702606500000|2023-12-15 02:15:00|11220.3|11214.3|11218.9|11212.9|11220.3|11214.3|11218.9|11212.9|0
1702607100000|2023-12-15 02:25:00|11220.4|11214.4|11218.9|11212.9|11220.4|11214.4|11218.9|11212.9|0
1702607400000|2023-12-15 02:30:00|11217.5|11211.5|11217.5|11211.5|11217.5|11211.5|11217.5|11211.5|0
1702607700000|2023-12-15 02:35:00|11216.1|11210.1|11216|11210|11217.5|11211.5|11214.6|11208.6|0
1702608000000|2023-12-15 02:40:00|11216.1|11210.1|11216|11210|11217.5|11211.5|11216|11210|0
1702608300000|2023-12-15 02:45:00|11217.5|11211.5|11217.5|11211.5|11217.5|11211.5|11216|11210|0
1702608900000|2023-12-15 02:55:00|11218.9|11212.9|11218.9|11212.9|11218.9|11212.9|11217.5|11211.5|0
1702609200000|2023-12-15 03:00:00|11217.5|11211.5|11217.6|11211.6|11217.6|11211.6|11217.5|11211.5|0
1702609500000|2023-12-15 03:05:00|11219|11213|11217.6|11211.6|11219|11213|11217.6|11211.6|0
1702609800000|2023-12-15 03:10:00|11219|11213|11220.4|11214.4|11220.4|11214.4|11219|11213|0
1702610100000|2023-12-15 03:15:00|11221.9|11215.9|11220.4|11214.4|11221.9|11215.9|11220.4|11214.4|0
1702610400000|2023-12-15 03:20:00|11219|11213|11220.4|11214.4|11220.4|11214.4|11219|11213|0
1702610700000|2023-12-15 03:25:00|11221.1|11215.1|11221.8|11215.8|11221.9|11215.9|11220.4|11214.4|0
1702611000000|2023-12-15 03:30:00|11221.9|11215.9|11221.9|11215.9|11221.9|11215.9|11220.4|11214.4|0
1702611300000|2023-12-15 03:35:00|11220.4|11214.4|11220.4|11214.4|11220.5|11214.5|11220.4|11214.4|0
1702611600000|2023-12-15 03:40:00|11220.5|11214.5|11221.9|11215.9|11221.9|11215.9|11220.5|11214.5|0
1702612500000|2023-12-15 03:55:00|11223.3|11217.3|11223.4|11217.4|11223.4|11217.4|11223.3|11217.3|0
1702612800000|2023-12-15 04:00:00|11222|11216|11222|11216|11222|11216|11222|11216|0
1702613400000|2023-12-15 04:10:00|11223.4|11217.4|11223.4|11217.4|11223.4|11217.4|11223.4|11217.4|0
1702613700000|2023-12-15 04:15:00|11222|11216|11222.5|11216.5|11222.5|11216.5|11222|11216|0
1702614300000|2023-12-15 04:25:00|11222.6|11216.6|11222.5|11216.5|11222.6|11216.6|11222.5|11216.5|0
1702614600000|2023-12-15 04:30:00|11222.6|11216.6|11222.5|11216.5|11222.6|11216.6|11222.5|11216.5|0
1702614900000|2023-12-15 04:35:00|11222.6|11216.6|11222.5|11216.5|11224|11218|11222.5|11216.5|0
1702615200000|2023-12-15 04:40:00|11222.6|11216.6|11222.6|11216.6|11222.6|11216.6|11222.6|11216.6|0
1702615500000|2023-12-15 04:45:00|11222.5|11216.5|11221.1|11215.1|11222.5|11216.5|11221.1|11215.1|0
1702616100000|2023-12-15 04:55:00|11222.5|11216.5|11222.6|11216.6|11222.6|11216.6|11221.1|11215.1|0
1702616400000|2023-12-15 05:00:00|11221.9|11215.9|11221.1|11215.1|11222.6|11216.6|11221.1|11215.1|0
1702616700000|2023-12-15 05:05:00|11221.2|11215.2|11222.6|11216.6|11222.6|11216.6|11221.2|11215.2|0
1702617000000|2023-12-15 05:10:00|11222.5|11216.5|11221.1|11215.1|11222.5|11216.5|11221.1|11215.1|0
1702617300000|2023-12-15 05:15:00|11221.2|11215.2|11221.1|11215.1|11222.6|11216.6|11221.1|11215.1|0
1702617600000|2023-12-15 05:20:00|11219.7|11213.7|11218.3|11212.3|11219.7|11213.7|11218.2|11212.2|0
1702618200000|2023-12-15 05:30:00|11219.7|11213.7|11218.2|11212.2|11219.7|11213.7|11218.2|11212.2|0
1702618500000|2023-12-15 05:35:00|11219.7|11213.7|11218.2|11212.2|11219.7|11213.7|11218.2|11212.2|0
1702618800000|2023-12-15 05:40:00|11218.9|11212.9|11219.6|11213.6|11219.7|11213.7|11218.2|11212.2|0
1702619100000|2023-12-15 05:45:00|11218.9|11212.9|11221.1|11215.1|11221.1|11215.1|11218.9|11212.9|0
1702619400000|2023-12-15 05:50:00|11222.5|11216.5|11222.6|11216.6|11222.6|11216.6|11222.5|11216.5|0
1702619700000|2023-12-15 05:55:00|11224|11218|11224|11218|11224|11218|11222.6|11216.6|0
1702620000000|2023-12-15 06:00:00|11222.6|11216.6|11221.1|11215.1|11222.6|11216.6|11221.1|11215.1|0
1702620300000|2023-12-15 06:05:00|11222.5|11216.5|11222.5|11216.5|11222.6|11216.6|11222.5|11216.5|0
1702620600000|2023-12-15 06:10:00|11221.1|11215.1|11221.1|11215.1|11221.1|11215.1|11219.7|11213.7|0
1702620900000|2023-12-15 06:15:00|11220.4|11214.4|11219.7|11213.7|11221.1|11215.1|11219.7|11213.7|0
1702621500000|2023-12-15 06:25:00|11216.8|11210.8|11216.8|11210.8|11216.8|11210.8|11216.8|11210.8|0
1702621800000|2023-12-15 06:30:00|11218.3|11212.3|11218.3|11212.3|11218.3|11212.3|11216.9|11210.9|0
1702622700000|2023-12-15 06:45:00|11216.9|11210.9|11216.9|11210.9|11216.9|11210.9|11215.4|11209.4|0
1702623000000|2023-12-15 06:50:00|11215.5|11209.5|11215.5|11209.5|11216.9|11210.9|11215.5|11209.5|0
1702623300000|2023-12-15 06:55:00|11214|11208|11214|11208|11214|11208|11214|11208|0
1702623600000|2023-12-15 07:00:00|11204.2|11202.2|11219.2|11217.2|11223.2|11221.2|11203.7|11201.7|119
1702623900000|2023-12-15 07:05:00|11219.7|11217.7|11227.7|11225.7|11229.2|11227.2|11219.7|11217.7|61
1702624200000|2023-12-15 07:10:00|11223.7|11221.7|11230.7|11228.7|11233.7|11231.7|11223.7|11221.7|42
1702624500000|2023-12-15 07:15:00|11231.2|11229.2|11231.7|11229.7|11234.7|11232.7|11230.7|11228.7|36
1702624800000|2023-12-15 07:20:00|11232.2|11230.2|11232.2|11230.2|11232.2|11230.2|11231.2|11229.2|6
1702625100000|2023-12-15 07:25:00|11232.7|11230.7|11235.2|11233.2|11235.7|11233.7|11231.7|11229.7|15
1702625400000|2023-12-15 07:30:00|11234.7|11232.7|11235.2|11233.2|11235.2|11233.2|11233.2|11231.2|5
1702625700000|2023-12-15 07:35:00|11232.2|11230.2|11227.2|11225.2|11233.7|11231.7|11226.2|11224.2|50
1702626000000|2023-12-15 07:40:00|11227.7|11225.7|11232.2|11230.2|11232.2|11230.2|11226.7|11224.7|25
1702626300000|2023-12-15 07:45:00|11231.7|11229.7|11232.7|11230.7|11237.2|11235.2|11231.2|11229.2|72
1702626600000|2023-12-15 07:50:00|11233.2|11231.2|11224.7|11222.7|11234.7|11232.7|11214.2|11212.2|213
1702626900000|2023-12-15 07:55:00|11225.2|11223.2|11225.2|11223.2|11232.2|11230.2|11207.7|11205.7|671
1702627200000|2023-12-15 08:00:00|11224.2|11222.2|11218.2|11216.2|11226.7|11224.7|11211.7|11209.7|2026
1702627500000|2023-12-15 08:05:00|11219.2|11217.2|11226.7|11224.7|11227.7|11225.7|11207.7|11205.7|547
1702627800000|2023-12-15 08:10:00|11227.7|11225.7|11212.2|11210.2|11227.7|11225.7|11209.7|11207.7|377
1702628100000|2023-12-15 08:15:00|11216.2|11214.2|11207.2|11205.2|11219.7|11217.7|11206.7|11204.7|393
1702628400000|2023-12-15 08:20:00|11208.2|11206.2|11207.2|11205.2|11208.2|11206.2|11197.7|11195.7|373
1702628700000|2023-12-15 08:25:00|11207.7|11205.7|11210.2|11208.2|11218.2|11216.2|11207.2|11205.2|294
1702629000000|2023-12-15 08:30:00|11212.2|11210.2|11211.2|11209.2|11218.7|11216.7|11211.2|11209.2|489
1702629300000|2023-12-15 08:35:00|11211.7|11209.7|11194.7|11192.7|11211.7|11209.7|11194.2|11192.2|360
1702629600000|2023-12-15 08:40:00|11195.8|11193.8|11200.3|11198.3|11202.8|11200.8|11195.8|11193.8|183
1702629900000|2023-12-15 08:45:00|11200.8|11198.8|11187.3|11185.3|11200.8|11198.8|11187.3|11185.3|224
1702630200000|2023-12-15 08:50:00|11187.8|11185.8|11191.3|11189.3|11191.3|11189.3|11184.3|11182.3|161
1702630500000|2023-12-15 08:55:00|11191.8|11189.8|11198.3|11196.3|11198.3|11196.3|11190.3|11188.3|283
1702630800000|2023-12-15 09:00:00|11197.8|11195.8|11193.3|11191.3|11199.3|11197.3|11191.3|11189.3|274
1702631100000|2023-12-15 09:05:00|11193.8|11191.8|11194.3|11192.3|11197.3|11195.3|11191.3|11189.3|301
1702631400000|2023-12-15 09:10:00|11193.8|11191.8|11193.3|11191.3|11198.3|11196.3|11192.3|11190.3|238
1702631700000|2023-12-15 09:15:00|11192.8|11190.8|11192.3|11190.3|11192.8|11190.8|11188.8|11186.8|84
1702632000000|2023-12-15 09:20:00|11192.8|11190.8|11190.8|11188.8|11197.3|11195.3|11190.8|11188.8|116
1702632300000|2023-12-15 09:25:00|11191.3|11189.3|11192.3|11190.3|11192.8|11190.8|11188.8|11186.8|87
1702632600000|2023-12-15 09:30:00|11190.3|11188.3|11187.3|11185.3|11192.3|11190.3|11187.3|11185.3|146
1702632900000|2023-12-15 09:35:00|11186.8|11184.8|11187.8|11185.8|11190.3|11188.3|11185.3|11183.3|163
1702633200000|2023-12-15 09:40:00|11186.8|11184.8|11187.3|11185.3|11189.3|11187.3|11183.3|11181.3|150
1702633500000|2023-12-15 09:45:00|11187.8|11185.8|11194.8|11192.8|11198.3|11196.3|11187.3|11185.3|130
1702633800000|2023-12-15 09:50:00|11195.3|11193.3|11200.8|11198.8|11200.8|11198.8|11193.8|11191.8|186
1702634100000|2023-12-15 09:55:00|11201.3|11199.3|11203.8|11201.8|11206.8|11204.8|11201.3|11199.3|174
1702634400000|2023-12-15 10:00:00|11203.3|11201.3|11202.8|11200.8|11204.3|11202.3|11198.8|11196.8|160
1702634700000|2023-12-15 10:05:00|11203.3|11201.3|11201.8|11199.8|11206.8|11204.8|11201.3|11199.3|192
1702635000000|2023-12-15 10:10:00|11202.3|11200.3|11204.3|11202.3|11204.8|11202.8|11198.8|11196.8|170
1702635300000|2023-12-15 10:15:00|11203.8|11201.8|11203.8|11201.8|11204.8|11202.8|11200.8|11198.8|251
1702635600000|2023-12-15 10:20:00|11203.3|11201.3|11201.8|11199.8|11204.8|11202.8|11198.8|11196.8|209
1702635900000|2023-12-15 10:25:00|11202.3|11200.3|11200.8|11198.8|11202.8|11200.8|11197.8|11195.8|249
1702636200000|2023-12-15 10:30:00|11200.3|11198.3|11192.8|11190.8|11201.8|11199.8|11191.3|11189.3|210
1702636500000|2023-12-15 10:35:00|11193.8|11191.8|11192.8|11190.8|11194.3|11192.3|11190.8|11188.8|105
1702636800000|2023-12-15 10:40:00|11192.3|11190.3|11195.3|11193.3|11198.3|11196.3|11191.8|11189.8|235
1702637100000|2023-12-15 10:45:00|11194.8|11192.8|11194.8|11192.8|11195.8|11193.8|11191.3|11189.3|260
1702637400000|2023-12-15 10:50:00|11195.3|11193.3|11190.8|11188.8|11196.3|11194.3|11185.8|11183.8|366
1702637700000|2023-12-15 10:55:00|11191.3|11189.3|11187.8|11185.8|11195.8|11193.8|11187.3|11185.3|398
1702638000000|2023-12-15 11:00:00|11187.3|11185.3|11180.3|11178.3|11187.8|11185.8|11176.8|11174.8|277
1702638300000|2023-12-15 11:05:00|11179.8|11177.8|11186.8|11184.8|11188.8|11186.8|11179.8|11177.8|233
1702638600000|2023-12-15 11:10:00|11186.3|11184.3|11188.3|11186.3|11193.8|11191.8|11185.3|11183.3|154
1702638900000|2023-12-15 11:15:00|11187.8|11185.8|11190.8|11188.8|11195.8|11193.8|11186.8|11184.8|156
1702639200000|2023-12-15 11:20:00|11191.3|11189.3|11191.3|11189.3|11192.8|11190.8|11187.8|11185.8|162
1702639500000|2023-12-15 11:25:00|11191.8|11189.8|11194.8|11192.8|11197.8|11195.8|11191.3|11189.3|146
1702639800000|2023-12-15 11:30:00|11196.8|11194.8|11191.3|11189.3|11196.8|11194.8|11189.3|11187.3|114
1702640100000|2023-12-15 11:35:00|11190.8|11188.8|11190.8|11188.8|11191.8|11189.8|11188.8|11186.8|86
1702640400000|2023-12-15 11:40:00|11191.8|11189.8|11187.8|11185.8|11192.8|11190.8|11186.3|11184.3|101
1702640700000|2023-12-15 11:45:00|11188.3|11186.3|11194.8|11192.8|11194.8|11192.8|11188.3|11186.3|143
1702641000000|2023-12-15 11:50:00|11194.3|11192.3|11198.3|11196.3|11198.8|11196.8|11192.3|11190.3|114
1702641300000|2023-12-15 11:55:00|11198.8|11196.8|11196.8|11194.8|11199.3|11197.3|11195.8|11193.8|118
1702641600000|2023-12-15 12:00:00|11196.3|11194.3|11187.8|11185.8|11196.8|11194.8|11187.3|11185.3|207
1702641900000|2023-12-15 12:05:00|11188.3|11186.3|11195.8|11193.8|11195.8|11193.8|11187.3|11185.3|68
1702642200000|2023-12-15 12:10:00|11195.3|11193.3|11180.8|11178.8|11195.3|11193.3|11180.3|11178.3|75
1702642500000|2023-12-15 12:15:00|11180.3|11178.3|11181.3|11179.3|11186.3|11184.3|11178.8|11176.8|71
1702642800000|2023-12-15 12:20:00|11180.8|11178.8|11185.3|11183.3|11186.3|11184.3|11180.3|11178.3|54
1702643100000|2023-12-15 12:25:00|11184.8|11182.8|11184.3|11182.3|11188.3|11186.3|11183.3|11181.3|91
1702643400000|2023-12-15 12:30:00|11184.8|11182.8|11183.3|11181.3|11186.8|11184.8|11181.8|11179.8|42
1702643700000|2023-12-15 12:35:00|11182.8|11180.8|11184.3|11182.3|11186.8|11184.8|11181.8|11179.8|46
1702644000000|2023-12-15 12:40:00|11183.9|11181.9|11184.9|11182.9|11185.9|11183.9|11182.4|11180.4|476
1702644300000|2023-12-15 12:45:00|11185.4|11183.4|11186.4|11184.4|11188.9|11186.9|11184.4|11182.4|151
1702644600000|2023-12-15 12:50:00|11186.9|11184.9|11187.9|11185.9|11189.9|11187.9|11185.4|11183.4|103
1702644900000|2023-12-15 12:55:00|11187.4|11185.4|11193.4|11191.4|11193.4|11191.4|11185.4|11183.4|129
1702645200000|2023-12-15 13:00:00|11193.9|11191.9|11178.4|11176.4|11194.4|11192.4|11174.4|11172.4|179
1702645500000|2023-12-15 13:05:00|11177.9|11175.9|11180.4|11178.4|11181.9|11179.9|11176.4|11174.4|337
1702645800000|2023-12-15 13:10:00|11179.9|11177.9|11177.4|11175.4|11184.4|11182.4|11175.9|11173.9|156
1702646100000|2023-12-15 13:15:00|11176.9|11174.9|11175.4|11173.4|11177.4|11175.4|11173.4|11171.4|102
1702646400000|2023-12-15 13:20:00|11174.9|11172.9|11178.4|11176.4|11178.9|11176.9|11172.9|11170.9|134
1702646700000|2023-12-15 13:25:00|11177.9|11175.9|11186.9|11184.9|11186.9|11184.9|11176.4|11174.4|128
1702647000000|2023-12-15 13:30:00|11189.9|11187.9|11183.9|11181.9|11190.9|11188.9|11181.9|11179.9|236
1702647300000|2023-12-15 13:35:00|11184.4|11182.4|11179.4|11177.4|11186.4|11184.4|11177.9|11175.9|220
1702647600000|2023-12-15 13:40:00|11179.9|11177.9|11175.4|11173.4|11179.9|11177.9|11170.4|11168.4|156
1702647900000|2023-12-15 13:45:00|11176.4|11174.4|11170.4|11168.4|11180.9|11178.9|11170.4|11168.4|177
1702648200000|2023-12-15 13:50:00|11170.9|11168.9|11174.9|11172.9|11176.4|11174.4|11169.4|11167.4|131
1702648500000|2023-12-15 13:55:00|11174.4|11172.4|11175.4|11173.4|11179.4|11177.4|11173.4|11171.4|105
1702648800000|2023-12-15 14:00:00|11175.9|11173.9|11168.4|11166.4|11177.4|11175.4|11168.4|11166.4|109
1702649100000|2023-12-15 14:05:00|11169.4|11167.4|11172.4|11170.4|11174.4|11172.4|11164.4|11162.4|142
1702649400000|2023-12-15 14:10:00|11171.9|11169.9|11165.9|11163.9|11173.4|11171.4|11165.4|11163.4|68
1702649700000|2023-12-15 14:15:00|11166.4|11164.4|11168.9|11166.9|11174.9|11172.9|11166.4|11164.4|158
1702650000000|2023-12-15 14:20:00|11169.4|11167.4|11161.4|11159.4|11170.4|11168.4|11160.4|11158.4|98
1702650300000|2023-12-15 14:25:00|11160.9|11158.9|11157.9|11155.9|11161.9|11159.9|11155.4|11153.4|141
1702650600000|2023-12-15 14:30:00|11157.4|11155.4|11167.4|11165.4|11174.4|11172.4|11157.4|11155.4|275
1702650900000|2023-12-15 14:35:00|11166.4|11164.4|11163.4|11161.4|11166.4|11164.4|11155.4|11153.4|207
1702651200000|2023-12-15 14:40:00|11162.9|11160.9|11164.9|11162.9|11174.4|11172.4|11160.4|11158.4|143
1702651500000|2023-12-15 14:45:00|11167.9|11165.9|11158.4|11156.4|11168.4|11166.4|11156.9|11154.9|178
1702651800000|2023-12-15 14:50:00|11158.9|11156.9|11174.4|11172.4|11174.4|11172.4|11155.9|11153.9|321
1702652100000|2023-12-15 14:55:00|11173.9|11171.9|11182.4|11180.4|11184.9|11182.9|11173.4|11171.4|416
1702652400000|2023-12-15 15:00:00|11183.4|11181.4|11184.4|11182.4|11193.4|11191.4|11181.4|11179.4|261
1702652700000|2023-12-15 15:05:00|11186.4|11184.4|11189.4|11187.4|11193.4|11191.4|11185.4|11183.4|203
1702653000000|2023-12-15 15:10:00|11188.7|11186.7|11198.7|11196.7|11199.7|11197.7|11186.7|11184.7|260
1702653300000|2023-12-15 15:15:00|11198.2|11196.2|11192.7|11190.7|11198.7|11196.7|11189.2|11187.2|212
1702653600000|2023-12-15 15:20:00|11192.2|11190.2|11197.7|11195.7|11200.7|11198.7|11191.7|11189.7|306
1702653900000|2023-12-15 15:25:00|11198.2|11196.2|11210.7|11208.7|11218.7|11216.7|11198.2|11196.2|488
1702654200000|2023-12-15 15:30:00|11210.2|11208.2|11207.7|11205.7|11213.7|11211.7|11205.7|11203.7|226
1702654500000|2023-12-15 15:35:00|11207.2|11205.2|11206.7|11204.7|11208.7|11206.7|11204.2|11202.2|178
1702654800000|2023-12-15 15:40:00|11207.7|11205.7|11209.2|11207.2|11214.7|11212.7|11205.7|11203.7|1189
1702655100000|2023-12-15 15:45:00|11209.7|11207.7|11199.7|11197.7|11209.7|11207.7|11198.7|11196.7|181
1702655400000|2023-12-15 15:50:00|11200.7|11198.7|11204.7|11202.7|11205.7|11203.7|11198.2|11196.2|965
1702655700000|2023-12-15 15:55:00|11204.2|11202.2|11197.7|11195.7|11204.2|11202.2|11197.2|11195.2|318
1702656000000|2023-12-15 16:00:00|11198.7|11196.7|11203.2|11201.2|11205.7|11203.7|11197.7|11195.7|412
1702656300000|2023-12-15 16:05:00|11203.7|11201.7|11198.2|11196.2|11203.7|11201.7|11195.7|11193.7|980
1702656600000|2023-12-15 16:10:00|11198.7|11196.7|11209.2|11207.2|11212.7|11210.7|11196.7|11194.7|822
1702656900000|2023-12-15 16:15:00|11209.7|11207.7|11210.7|11208.7|11213.7|11211.7|11202.7|11200.7|626
1702657200000|2023-12-15 16:20:00|11211.2|11209.2|11202.7|11200.7|11212.7|11210.7|11197.2|11195.2|670
1702657500000|2023-12-15 16:25:00|11203.2|11201.2|11204.2|11202.2|11217.7|11215.7|11202.2|11200.2|2953
1702657800000|2023-12-15 16:30:00|11201.7|11199.7|11198.7|11196.7|11202.7|11200.7|11189.7|11187.7|2218
1702658100000|2023-12-15 16:35:00|11198.2|11196.2|11202.7|11200.7|11207.7|11205.7|11198.2|11196.2|267
1702658400000|2023-12-15 16:40:00|11201.7|11199.7|11203.7|11201.7|11203.7|11201.7|11199.7|11197.7|1616
1702658700000|2023-12-15 16:45:00|11204.2|11202.2|11203.7|11201.7|11205.2|11203.2|11201.7|11199.7|64
1702659000000|2023-12-15 16:50:00|11204.2|11202.2|11194.7|11192.7|11204.7|11202.7|11194.7|11192.7|119
1702659300000|2023-12-15 16:55:00|11193.7|11191.7|11194.2|11192.2|11194.7|11192.7|11191.7|11189.7|49
1702659600000|2023-12-15 17:00:00|11194.7|11192.7|11192.7|11190.7|11196.7|11194.7|11191.7|11189.7|30
1702659900000|2023-12-15 17:05:00|11192.2|11190.2|11191.7|11189.7|11193.7|11191.7|11191.2|11189.2|21
1702660200000|2023-12-15 17:10:00|11192.7|11190.7|11189.7|11187.7|11193.7|11191.7|11189.7|11187.7|35
1702660500000|2023-12-15 17:15:00|11190.2|11188.2|11196.7|11194.7|11197.7|11195.7|11190.2|11188.2|80
1702660800000|2023-12-15 17:20:00|11197.7|11195.7|11195.7|11193.7|11197.7|11195.7|11194.7|11192.7|22
1702661100000|2023-12-15 17:25:00|11195.2|11193.2|11196.2|11194.2|11196.7|11194.7|11194.2|11192.2|14
1702661400000|2023-12-15 17:30:00|11196.7|11194.7|11193.2|11191.2|11196.7|11194.7|11192.7|11190.7|21
1702661700000|2023-12-15 17:35:00|11192.7|11190.7|11192.2|11190.2|11194.2|11192.2|11191.2|11189.2|25
1702662000000|2023-12-15 17:40:00|11191.7|11189.7|11193.2|11191.2|11193.2|11191.2|11190.7|11188.7|7
1702662300000|2023-12-15 17:45:00|11192.7|11190.7|11192.2|11190.2|11193.2|11191.2|11188.2|11186.2|8
1702662600000|2023-12-15 17:50:00|11192.7|11190.7|11188.2|11186.2|11193.2|11191.2|11187.7|11185.7|7
1702662900000|2023-12-15 17:55:00|11187.7|11185.7|11183.2|11181.2|11188.7|11186.7|11182.2|11180.2|33
1702663200000|2023-12-15 18:00:00|11183.7|11181.7|11184.2|11182.2|11184.7|11182.7|11182.2|11180.2|21
1702663500000|2023-12-15 18:05:00|11183.7|11181.7|11186.7|11184.7|11189.7|11187.7|11183.7|11181.7|31
1702663800000|2023-12-15 18:10:00|11187.2|11185.2|11189.7|11187.7|11189.7|11187.7|11186.2|11184.2|32
1702664100000|2023-12-15 18:15:00|11189.2|11187.2|11186.7|11184.7|11189.7|11187.7|11185.7|11183.7|42
1702664400000|2023-12-15 18:20:00|11187.2|11185.2|11189.2|11187.2|11189.7|11187.7|11186.7|11184.7|25
1702664700000|2023-12-15 18:25:00|11188.7|11186.7|11186.2|11184.2|11190.2|11188.2|11186.2|11184.2|64
1702665000000|2023-12-15 18:30:00|11185.7|11183.7|11188.2|11186.2|11188.2|11186.2|11185.7|11183.7|29
1702665300000|2023-12-15 18:35:00|11187.7|11185.7|11179.7|11177.7|11187.7|11185.7|11179.2|11177.2|17
1702665600000|2023-12-15 18:40:00|11179.2|11177.2|11174.2|11172.2|11179.7|11177.7|11173.2|11171.2|58
1702665900000|2023-12-15 18:45:00|11173.7|11171.7|11176.2|11174.2|11176.2|11174.2|11172.2|11170.2|20
1702666200000|2023-12-15 18:50:00|11175.7|11173.7|11175.2|11173.2|11179.2|11177.2|11174.2|11172.2|26
1702666500000|2023-12-15 18:55:00|11175.7|11173.7|11176.2|11174.2|11178.2|11176.2|11173.7|11171.7|29
1702666800000|2023-12-15 19:00:00|11175.2|11173.2|11174.2|11172.2|11176.7|11174.7|11172.2|11170.2|31
1702667100000|2023-12-15 19:05:00|11173.7|11171.7|11171.7|11169.7|11174.2|11172.2|11171.2|11169.2|18
1702667400000|2023-12-15 19:10:00|11171.2|11169.2|11171.2|11169.2|11174.2|11172.2|11171.2|11169.2|21
1702667700000|2023-12-15 19:15:00|11170.7|11168.7|11171.2|11169.2|11174.2|11172.2|11170.7|11168.7|35
1702668000000|2023-12-15 19:20:00|11171.7|11169.7|11170.7|11168.7|11171.7|11169.7|11170.2|11168.2|12
1702668300000|2023-12-15 19:25:00|11169.2|11167.2|11164.2|11162.2|11169.2|11167.2|11164.2|11162.2|73
1702668600000|2023-12-15 19:30:00|11164.7|11162.7|11168.2|11166.2|11169.2|11167.2|11164.2|11162.2|21
1702668900000|2023-12-15 19:35:00|11168.7|11166.7|11170.2|11168.2|11171.2|11169.2|11168.7|11166.7|16
1702669200000|2023-12-15 19:40:00|11170.7|11168.7|11172.2|11170.2|11173.2|11171.2|11170.2|11168.2|37
1702669500000|2023-12-15 19:45:00|11171.7|11169.7|11167.7|11165.7|11171.7|11169.7|11167.7|11165.7|24
1702669800000|2023-12-15 19:50:00|11168.2|11166.2|11165.7|11163.7|11169.2|11167.2|11164.7|11162.7|16
1702670100000|2023-12-15 19:55:00|11165.2|11163.2|11160.7|11158.7|11165.2|11163.2|11158.7|11156.7|43
1702670400000|2023-12-15 20:00:00|11161.2|11159.2|11158.7|11156.7|11162.2|11160.2|11158.7|11156.7|32
1702670700000|2023-12-15 20:05:00|11159.2|11157.2|11158.2|11156.2|11160.2|11158.2|11156.2|11154.2|37
1702671000000|2023-12-15 20:10:00|11158.7|11156.7|11164.2|11162.2|11166.2|11164.2|11158.7|11156.7|144
1702671300000|2023-12-15 20:15:00|11163.7|11161.7|11165.7|11163.7|11165.7|11163.7|11162.7|11160.7|23
1702671600000|2023-12-15 20:20:00|11165.2|11163.2|11164.7|11162.7|11165.7|11163.7|11163.7|11161.7|45
1702671900000|2023-12-15 20:25:00|11164.2|11162.2|11163.7|11161.7|11165.7|11163.7|11163.7|11161.7|45
1702672200000|2023-12-15 20:30:00|11162.7|11160.7|11165.7|11163.7|11165.7|11163.7|11162.7|11160.7|36
1702672500000|2023-12-15 20:35:00|11165.2|11163.2|11162.2|11160.2|11165.2|11163.2|11162.2|11160.2|22
1702672800000|2023-12-15 20:40:00|11160.7|11158.7|11160.2|11158.2|11161.2|11159.2|11159.2|11157.2|25
1702673100000|2023-12-15 20:45:00|11159.7|11157.7|11158.7|11156.7|11160.7|11158.7|11157.7|11155.7|40
1702673400000|2023-12-15 20:50:00|11159.7|11157.7|11166.7|11164.7|11169.7|11167.7|11159.7|11157.7|147
1702673700000|2023-12-15 20:55:00|11167.7|11165.7|11162.2|11156.2|11168.7|11166.7|11160.2|11155.5|105
1702674000000|2023-12-15 21:00:00|11161.5|11155.5|11164.7|11158.7|11167.2|11161.2|11160.5|11154.5|0
1702674300000|2023-12-15 21:05:00|11164|11158|11166.8|11160.8|11167.2|11161.2|11162.5|11156.5|0
1702674600000|2023-12-15 21:10:00|11167.2|11161.2|11167.8|11161.8|11170|11164|11166.9|11160.9|0
1702674900000|2023-12-15 21:15:00|11168.2|11162.2|11167.5|11161.5|11169|11163|11166.5|11160.5|0
1702675200000|2023-12-15 21:20:00|11167.6|11161.6|11167.8|11161.8|11168.2|11162.2|11166.8|11160.8|0
1702675500000|2023-12-15 21:25:00|11168.1|11162.1|11168.5|11162.5|11169.1|11163.1|11167.8|11161.8|0
1702675800000|2023-12-15 21:30:00|11168.4|11162.4|11167.5|11161.5|11169.2|11163.2|11167.2|11161.2|0
1702676100000|2023-12-15 21:35:00|11167.4|11161.4|11166.8|11160.8|11167.8|11161.8|11166|11160|0
1702676400000|2023-12-15 21:40:00|11166.5|11160.5|11166.8|11160.8|11167.4|11161.4|11166|11160|0
1702676700000|2023-12-15 21:45:00|11166.5|11160.5|11166.5|11160.5|11166.8|11160.8|11166|11160|0
1702677000000|2023-12-15 21:50:00|11166.8|11160.8|11167.2|11161.2|11167.2|11161.2|11166.5|11160.5|0
1702677300000|2023-12-15 21:55:00|11166.5|11160.5|11165.3|11159.3|11166.8|11160.8|11164.9|11158.9|0
1702677600000|2023-12-15 22:00:00|11165.4|11159.4|11165.4|11159.4|11165.4|11159.4|11165.4|11159.4|0
1702854000000|2023-12-17 23:00:00|11169|11163|11169.3|11163.3|11170.8|11164.8|11167.6|11161.6|0
1702854300000|2023-12-17 23:05:00|11169.7|11163.7|11169.7|11163.7|11170|11164|11168.6|11162.6|0
1702854600000|2023-12-17 23:10:00|11169.5|11163.5|11168.1|11162.1|11169.5|11163.5|11167.6|11161.6|0
1702854900000|2023-12-17 23:15:00|11168|11162|11168.3|11162.3|11168.3|11162.3|11167.6|11161.6|0
1702855200000|2023-12-17 23:20:00|11168.1|11162.1|11165.8|11159.8|11168.3|11162.3|11165.8|11159.8|0
1702855500000|2023-12-17 23:25:00|11166|11160|11166.2|11160.2|11166.8|11160.8|11165.5|11159.5|0
1702855800000|2023-12-17 23:30:00|11166.4|11160.4|11168|11162|11168|11162|11166.2|11160.2|0
1702856100000|2023-12-17 23:35:00|11168.1|11162.1|11169|11163|11169.7|11163.7|11168.1|11162.1|0
1702856400000|2023-12-17 23:40:00|11168.9|11162.9|11169.3|11163.3|11169.3|11163.3|11168.3|11162.3|0
1702856700000|2023-12-17 23:45:00|11169|11163|11169.7|11163.7|11170|11164|11168.6|11162.6|0
1702857000000|2023-12-17 23:50:00|11169.8|11163.8|11170.3|11164.3|11171.5|11165.5|11169.8|11163.8|0
1702857300000|2023-12-17 23:55:00|11170.8|11164.8|11171.8|11165.8|11171.8|11165.8|11170.3|11164.3|0
1702857600000|2023-12-18 00:00:00|11171.5|11165.5|11173.5|11167.5|11173.8|11167.8|11171.1|11165.1|0
1702857900000|2023-12-18 00:05:00|11173.7|11167.7|11175.3|11169.3|11175.6|11169.6|11172.8|11166.8|0
1702858200000|2023-12-18 00:10:00|11175|11169|11173.9|11167.9|11175.3|11169.3|11173.6|11167.6|0
1702858500000|2023-12-18 00:15:00|11174|11168|11171.9|11165.9|11174.6|11168.6|11171.9|11165.9|0
1702858800000|2023-12-18 00:20:00|11173.3|11167.3|11173.4|11167.4|11173.4|11167.4|11173.3|11167.3|0
1702859100000|2023-12-18 00:25:00|11174.8|11168.8|11173.4|11167.4|11176.2|11170.2|11173.3|11167.3|0
1702859400000|2023-12-18 00:30:00|11173.3|11167.3|11171.9|11165.9|11173.4|11167.4|11171.9|11165.9|0
1702859700000|2023-12-18 00:35:00|11170.5|11164.5|11172|11166|11172|11166|11170.5|11164.5|0
1702860000000|2023-12-18 00:40:00|11170.5|11164.5|11170.5|11164.5|11172|11166|11170.5|11164.5|0
1702860300000|2023-12-18 00:45:00|11170.4|11164.4|11169.1|11163.1|11170.5|11164.5|11169|11163|0
1702860600000|2023-12-18 00:50:00|11169|11163|11167.6|11161.6|11169.1|11163.1|11167.6|11161.6|0
1702860900000|2023-12-18 00:55:00|11167.7|11161.7|11167.7|11161.7|11169.1|11163.1|11167.6|11161.6|0
1702861200000|2023-12-18 01:00:00|11167.6|11161.6|11167.7|11161.7|11167.7|11161.7|11166.2|11160.2|0
1702861500000|2023-12-18 01:05:00|11166.2|11160.2|11163.4|11157.4|11166.2|11160.2|11163.4|11157.4|0
1702861800000|2023-12-18 01:10:00|11163.3|11157.3|11164.8|11158.8|11164.8|11158.8|11163.3|11157.3|0
1702862100000|2023-12-18 01:15:00|11163.4|11157.4|11164.9|11158.9|11164.9|11158.9|11163.4|11157.4|0
1702862400000|2023-12-18 01:20:00|11164.8|11158.8|11164.8|11158.8|11164.9|11158.9|11163.4|11157.4|0
1702862700000|2023-12-18 01:25:00|11163.4|11157.4|11162|11156|11164.9|11158.9|11162|11156|0
1702863000000|2023-12-18 01:30:00|11160.6|11154.6|11163.5|11157.5|11163.5|11157.5|11160.6|11154.6|0
1702863300000|2023-12-18 01:35:00|11162.8|11156.8|11162|11156|11163.5|11157.5|11162|11156|0
1702863600000|2023-12-18 01:40:00|11160.6|11154.6|11160.6|11154.6|11162|11156|11160.6|11154.6|0
1702863900000|2023-12-18 01:45:00|11159.1|11153.1|11162|11156|11162|11156|11157.7|11151.7|0
1702864800000|2023-12-18 02:00:00|11163.4|11157.4|11163.4|11157.4|11163.4|11157.4|11163.4|11157.4|0
1702865100000|2023-12-18 02:05:00|11162.7|11156.7|11162|11156|11163.4|11157.4|11162|11156|0
1702865400000|2023-12-18 02:10:00|11163.4|11157.4|11163.4|11157.4|11163.4|11157.4|11162|11156|0
1702865700000|2023-12-18 02:15:00|11164.9|11158.9|11163.4|11157.4|11164.9|11158.9|11163.4|11157.4|0
1702866300000|2023-12-18 02:25:00|11163.5|11157.5|11163.4|11157.4|11163.5|11157.5|11163.4|11157.4|0
1702866600000|2023-12-18 02:30:00|11163.5|11157.5|11163.5|11157.5|11163.5|11157.5|11163.4|11157.4|0
1702867200000|2023-12-18 02:40:00|11163.4|11157.4|11163.4|11157.4|11163.5|11157.5|11163.4|11157.4|0
1702867500000|2023-12-18 02:45:00|11163.5|11157.5|11163.5|11157.5|11163.5|11157.5|11163.4|11157.4|0
1702867800000|2023-12-18 02:50:00|11164.9|11158.9|11163.5|11157.5|11164.9|11158.9|11163.5|11157.5|0
1702868100000|2023-12-18 02:55:00|11164.9|11158.9|11164.9|11158.9|11164.9|11158.9|11164.9|11158.9|0
1702868400000|2023-12-18 03:00:00|11164.2|11158.2|11162.8|11156.8|11164.2|11158.2|11162.7|11156.7|0
1702868700000|2023-12-18 03:05:00|11162.7|11156.7|11162.7|11156.7|11162.8|11156.8|11162.7|11156.7|0
1702869000000|2023-12-18 03:10:00|11162.8|11156.8|11162.7|11156.7|11162.8|11156.8|11162.7|11156.7|0
1702869300000|2023-12-18 03:15:00|11162.8|11156.8|11164.2|11158.2|11164.2|11158.2|11162.7|11156.7|0
1702869600000|2023-12-18 03:20:00|11165.6|11159.6|11167|11161|11167|11161|11165.6|11159.6|0
1702869900000|2023-12-18 03:25:00|11167.1|11161.1|11165.6|11159.6|11168.5|11162.5|11165.6|11159.6|0
1702870200000|2023-12-18 03:30:00|11164.2|11158.2|11165.6|11159.6|11165.6|11159.6|11164.2|11158.2|0
1702871100000|2023-12-18 03:45:00|11167|11161|11167|11161|11167|11161|11167|11161|0
1702871400000|2023-12-18 03:50:00|11168.5|11162.5|11169.9|11163.9|11169.9|11163.9|11168.5|11162.5|0
1702873200000|2023-12-18 04:20:00|11171.4|11165.4|11171.4|11165.4|11171.4|11165.4|11169.9|11163.9|0
1702873800000|2023-12-18 04:30:00|11169.9|11163.9|11169.9|11163.9|11169.9|11163.9|11169.9|11163.9|0
1702874100000|2023-12-18 04:35:00|11168.5|11162.5|11168.5|11162.5|11168.5|11162.5|11167.1|11161.1|0
1702874400000|2023-12-18 04:40:00|11170|11164|11168.6|11162.6|11170|11164|11168.6|11162.6|0
1702875300000|2023-12-18 04:55:00|11168.7|11162.7|11168.7|11162.7|11168.7|11162.7|11168.7|11162.7|0
1702875600000|2023-12-18 05:00:00|11170.1|11164.1|11170.1|11164.1|11170.1|11164.1|11168.6|11162.6|0
1702875900000|2023-12-18 05:05:00|11168.7|11162.7|11168.7|11162.7|11170.1|11164.1|11168.7|11162.7|0
1702876500000|2023-12-18 05:15:00|11170.1|11164.1|11168.7|11162.7|11170.1|11164.1|11168.7|11162.7|0
1702876800000|2023-12-18 05:20:00|11170.1|11164.1|11168.7|11162.7|11170.1|11164.1|11168.7|11162.7|0
1702877400000|2023-12-18 05:30:00|11170.1|11164.1|11171.5|11165.5|11171.5|11165.5|11170.1|11164.1|0
1702878000000|2023-12-18 05:40:00|11170.1|11164.1|11171.5|11165.5|11171.5|11165.5|11170.1|11164.1|0
1702878600000|2023-12-18 05:50:00|11170.1|11164.1|11170.1|11164.1|11171.5|11165.5|11170.1|11164.1|0
1702878900000|2023-12-18 05:55:00|11171.5|11165.5|11171.5|11165.5|11171.5|11165.5|11170.1|11164.1|0
1702879500000|2023-12-18 06:05:00|11172.9|11166.9|11171.5|11165.5|11172.9|11166.9|11171.5|11165.5|0
1702879800000|2023-12-18 06:10:00|11172.9|11166.9|11173|11167|11174.4|11168.4|11172.9|11166.9|0
1702880100000|2023-12-18 06:15:00|11174.4|11168.4|11172.9|11166.9|11174.4|11168.4|11172.9|11166.9|0
1702880400000|2023-12-18 06:20:00|11173|11167|11172.9|11166.9|11174.4|11168.4|11172.9|11166.9|0
1702880700000|2023-12-18 06:25:00|11173|11167|11173|11167|11173|11167|11171.5|11165.5|0
1702881000000|2023-12-18 06:30:00|11171.5|11165.5|11172.9|11166.9|11173|11167|11171.5|11165.5|0
1702881300000|2023-12-18 06:35:00|11172.2|11166.2|11171.5|11165.5|11172.9|11166.9|11171.5|11165.5|0
1702881600000|2023-12-18 06:40:00|11171.8|11165.8|11169.9|11163.9|11172.8|11166.8|11169.9|11163.9|0
1702881900000|2023-12-18 06:45:00|11168.5|11162.5|11169.9|11163.9|11169.9|11163.9|11168.5|11162.5|0
1702882200000|2023-12-18 06:50:00|11171.3|11165.3|11169.9|11163.9|11171.3|11165.3|11169.9|11163.9|0
1702882500000|2023-12-18 06:55:00|11170.6|11164.6|11171.3|11165.3|11171.3|11165.3|11169.9|11163.9|0
1702882800000|2023-12-18 07:00:00|11157.2|11155.2|11151.2|11149.2|11161.7|11159.7|11149.7|11147.7|45
1702883100000|2023-12-18 07:05:00|11150.7|11148.7|11154.2|11152.2|11154.2|11152.2|11147.7|11145.7|76
1702883400000|2023-12-18 07:10:00|11153.7|11151.7|11155.2|11153.2|11155.2|11153.2|11152.7|11150.7|19
1702883700000|2023-12-18 07:15:00|11154.7|11152.7|11157.7|11155.7|11157.7|11155.7|11154.7|11152.7|22
1702884000000|2023-12-18 07:20:00|11159.2|11157.2|11164.2|11162.2|11166.2|11164.2|11159.2|11157.2|31
1702884300000|2023-12-18 07:25:00|11164.7|11162.7|11170.7|11168.7|11170.7|11168.7|11164.7|11162.7|23
1702884600000|2023-12-18 07:30:00|11171.2|11169.2|11168.2|11166.2|11172.2|11170.2|11167.7|11165.7|15
1702884900000|2023-12-18 07:35:00|11169.7|11167.7|11168.2|11166.2|11169.7|11167.7|11167.2|11165.2|9
1702885200000|2023-12-18 07:40:00|11167.7|11165.7|11168.2|11166.2|11168.2|11166.2|11164.7|11162.7|11
1702885500000|2023-12-18 07:45:00|11167.7|11165.7|11164.2|11162.2|11168.2|11166.2|11164.2|11162.2|18
1702885800000|2023-12-18 07:50:00|11165.2|11163.2|11159.7|11157.7|11166.7|11164.7|11159.7|11157.7|20
1702886100000|2023-12-18 07:55:00|11159.2|11157.2|11147.7|11145.7|11159.2|11157.2|11147.7|11145.7|206
1702886400000|2023-12-18 08:00:00|11148.2|11146.2|11141.7|11139.7|11151.7|11149.7|11138.7|11136.7|752
1702886700000|2023-12-18 08:05:00|11142.2|11140.2|11148.2|11146.2|11150.2|11148.2|11136.2|11134.2|341
1702887000000|2023-12-18 08:10:00|11148.7|11146.7|11144.7|11142.7|11158.2|11156.2|11144.2|11142.2|220
1702887300000|2023-12-18 08:15:00|11145.2|11143.2|11150.7|11148.7|11153.7|11151.7|11140.2|11138.2|211
1702887600000|2023-12-18 08:20:00|11150.2|11148.2|11154.7|11152.7|11156.7|11154.7|11145.7|11143.7|234
1702887900000|2023-12-18 08:25:00|11155.2|11153.2|11150.7|11148.7|11161.2|11159.2|11150.2|11148.2|234
1702888200000|2023-12-18 08:30:00|11151.2|11149.2|11159.7|11157.7|11159.7|11157.7|11148.7|11146.7|299
1702888500000|2023-12-18 08:35:00|11160.2|11158.2|11151.7|11149.7|11161.7|11159.7|11148.7|11146.7|220
1702888800000|2023-12-18 08:40:00|11151.5|11149.5|11142|11140|11151.5|11149.5|11140.5|11138.5|228
1702889100000|2023-12-18 08:45:00|11141.5|11139.5|11151|11149|11151.5|11149.5|11139.5|11137.5|197
1702889400000|2023-12-18 08:50:00|11151.5|11149.5|11158.5|11156.5|11162.5|11160.5|11149.5|11147.5|248
1702889700000|2023-12-18 08:55:00|11158|11156|11158.5|11156.5|11160|11158|11155.5|11153.5|96
1702890000000|2023-12-18 09:00:00|11159|11157|11153.5|11151.5|11160.5|11158.5|11151.5|11149.5|154
1702890300000|2023-12-18 09:05:00|11154|11152|11162.5|11160.5|11165.5|11163.5|11154|11152|128
1702890600000|2023-12-18 09:10:00|11163|11161|11156|11154|11166.5|11164.5|11154|11152|235
1702890900000|2023-12-18 09:15:00|11156.5|11154.5|11150.5|11148.5|11157.5|11155.5|11148|11146|165
1702891200000|2023-12-18 09:20:00|11151|11149|11171|11169|11172.5|11170.5|11149.5|11147.5|175
1702891500000|2023-12-18 09:25:00|11170.5|11168.5|11181|11179|11182.5|11180.5|11170.5|11168.5|222
1702891800000|2023-12-18 09:30:00|11180.5|11178.5|11183|11181|11183|11181|11176.5|11174.5|208
1702892100000|2023-12-18 09:35:00|11183.5|11181.5|11191|11189|11192.5|11190.5|11183.5|11181.5|200
1702892400000|2023-12-18 09:40:00|11191.5|11189.5|11194.5|11192.5|11197|11195|11191|11189|180
1702892700000|2023-12-18 09:45:00|11194|11192|11197.5|11195.5|11199|11197|11189.5|11187.5|235
1702893000000|2023-12-18 09:50:00|11198|11196|11195.5|11193.5|11202.5|11200.5|11195.5|11193.5|181
1702893300000|2023-12-18 09:55:00|11194.5|11192.5|11192.5|11190.5|11199.5|11197.5|11192|11190|163
1702893600000|2023-12-18 10:00:00|11191.5|11189.5|11183|11181|11194.5|11192.5|11182.5|11180.5|206
1702893900000|2023-12-18 10:05:00|11182.5|11180.5|11179.5|11177.5|11183|11181|11176.5|11174.5|209
1702894200000|2023-12-18 10:10:00|11180|11178|11182.5|11180.5|11183.5|11181.5|11178|11176|99
1702894500000|2023-12-18 10:15:00|11182|11180|11182|11180|11189.5|11187.5|11181.5|11179.5|154
1702894800000|2023-12-18 10:20:00|11182.5|11180.5|11188|11186|11188|11186|11181.5|11179.5|117
1702895100000|2023-12-18 10:25:00|11187.5|11185.5|11185|11183|11187.5|11185.5|11182.5|11180.5|114
1702895400000|2023-12-18 10:30:00|11185.5|11183.5|11178.5|11176.5|11188|11186|11178.5|11176.5|399
1702895700000|2023-12-18 10:35:00|11177.5|11175.5|11190.5|11188.5|11190.5|11188.5|11177|11175|103
1702896000000|2023-12-18 10:40:00|11190|11188|11181.5|11179.5|11191|11189|11181|11179|372
1702896300000|2023-12-18 10:45:00|11181|11179|11177.5|11175.5|11183|11181|11176.5|11174.5|56
1702896600000|2023-12-18 10:50:00|11176.5|11174.5|11176|11174|11180.5|11178.5|11173.5|11171.5|906
1702896900000|2023-12-18 10:55:00|11176.5|11174.5|11176|11174|11180.5|11178.5|11173.5|11171.5|354
1702897200000|2023-12-18 11:00:00|11175.5|11173.5|11174.5|11172.5|11177.5|11175.5|11173.5|11171.5|182
1702897500000|2023-12-18 11:05:00|11175|11173|11179.5|11177.5|11180|11178|11173.5|11171.5|153
1702897800000|2023-12-18 11:10:00|11179|11177|11182.5|11180.5|11183.5|11181.5|11176.5|11174.5|122
1702898100000|2023-12-18 11:15:00|11181.5|11179.5|11177.5|11175.5|11181.5|11179.5|11175.5|11173.5|133
1702898400000|2023-12-18 11:20:00|11176.5|11174.5|11182.5|11180.5|11183.5|11181.5|11176.5|11174.5|129
1702898700000|2023-12-18 11:25:00|11181.5|11179.5|11168.5|11166.5|11181.5|11179.5|11168.5|11166.5|110
1702899000000|2023-12-18 11:30:00|11169|11167|11170.5|11168.5|11170.5|11168.5|11166.5|11164.5|330
1702899300000|2023-12-18 11:35:00|11171|11169|11175.5|11173.5|11175.5|11173.5|11170|11168|89
1702899600000|2023-12-18 11:40:00|11175|11173|11168.5|11166.5|11175|11173|11168.5|11166.5|107
1702899900000|2023-12-18 11:45:00|11168|11166|11163|11161|11168.5|11166.5|11162.5|11160.5|326
1702900200000|2023-12-18 11:50:00|11162.5|11160.5|11165.5|11163.5|11166|11164|11159.5|11157.5|137
1702900500000|2023-12-18 11:55:00|11164.5|11162.5|11163|11161|11166|11164|11159.5|11157.5|98
1702900800000|2023-12-18 12:00:00|11163.5|11161.5|11166|11164|11166|11164|11163.5|11161.5|124
1702901100000|2023-12-18 12:05:00|11165.5|11163.5|11169.5|11167.5|11169.5|11167.5|11164|11162|87
1702901400000|2023-12-18 12:10:00|11170|11168|11172.5|11170.5|11172.5|11170.5|11167|11165|95
1702901700000|2023-12-18 12:15:00|11173|11171|11172.5|11170.5|11174|11172|11170.5|11168.5|57
1702902000000|2023-12-18 12:20:00|11173|11171|11170|11168|11174.5|11172.5|11170|11168|87
1702902300000|2023-12-18 12:25:00|11170.5|11168.5|11164.5|11162.5|11172|11170|11164|11162|64
1702902600000|2023-12-18 12:30:00|11164|11162|11160|11158|11164|11162|11156.5|11154.5|102
1702902900000|2023-12-18 12:35:00|11160.5|11158.5|11162|11160|11166|11164|11159.5|11157.5|72
1702903200000|2023-12-18 12:40:00|11161.5|11159.5|11167.9|11165.9|11168.9|11166.9|11160.5|11158.5|47
1702903500000|2023-12-18 12:45:00|11167.4|11165.4|11166.9|11164.9|11169.4|11167.4|11164.9|11162.9|54
1702903800000|2023-12-18 12:50:00|11167.4|11165.4|11174.9|11172.9|11175.9|11173.9|11165.9|11163.9|58
1702904100000|2023-12-18 12:55:00|11175.4|11173.4|11180.4|11178.4|11182.4|11180.4|11174.4|11172.4|59
1702904400000|2023-12-18 13:00:00|11179.9|11177.9|11180.7|11178.7|11182.9|11180.9|11177.4|11175.4|135
1702904700000|2023-12-18 13:05:00|11181.2|11179.2|11181.7|11179.7|11182.7|11180.7|11176.7|11174.7|65
1702905000000|2023-12-18 13:10:00|11182.2|11180.2|11186.7|11184.7|11189.7|11187.7|11182.2|11180.2|99
1702905300000|2023-12-18 13:15:00|11187.2|11185.2|11189.7|11187.7|11190.7|11188.7|11187.2|11185.2|83
1702905600000|2023-12-18 13:20:00|11190.2|11188.2|11192.2|11190.2|11194.7|11192.7|11189.7|11187.7|73
1702905900000|2023-12-18 13:25:00|11192.7|11190.7|11188.7|11186.7|11192.7|11190.7|11185.7|11183.7|92
1702906200000|2023-12-18 13:30:00|11189.2|11187.2|11185.7|11183.7|11195.7|11193.7|11185.7|11183.7|119
1702906500000|2023-12-18 13:35:00|11186.2|11184.2|11179.7|11177.7|11186.7|11184.7|11177.2|11175.2|357
1702906800000|2023-12-18 13:40:00|11179.2|11177.2|11177.7|11175.7|11184.7|11182.7|11177.7|11175.7|65
1702907100000|2023-12-18 13:45:00|11178.2|11176.2|11191.7|11189.7|11191.7|11189.7|11178.2|11176.2|110
1702907400000|2023-12-18 13:50:00|11191.2|11189.2|11188.7|11186.7|11191.7|11189.7|11187.2|11185.2|77
1702907700000|2023-12-18 13:55:00|11188.2|11186.2|11186.7|11184.7|11190.7|11188.7|11185.7|11183.7|88
1702908000000|2023-12-18 14:00:00|11187.2|11185.2|11192.7|11190.7|11195.7|11193.7|11186.7|11184.7|167
1702908300000|2023-12-18 14:05:00|11192.2|11190.2|11190.7|11188.7|11192.7|11190.7|11187.7|11185.7|225
1702908600000|2023-12-18 14:10:00|11191.2|11189.2|11187.7|11185.7|11194.7|11192.7|11187.7|11185.7|130
1702908900000|2023-12-18 14:15:00|11188.2|11186.2|11189.2|11187.2|11192.7|11190.7|11187.7|11185.7|115
1702909200000|2023-12-18 14:20:00|11189.7|11187.7|11194.7|11192.7|11196.7|11194.7|11189.2|11187.2|138
1702909500000|2023-12-18 14:25:00|11195.2|11193.2|11192.7|11190.7|11196.7|11194.7|11191.7|11189.7|220
1702909800000|2023-12-18 14:30:00|11191.7|11189.7|11184.7|11182.7|11200.2|11198.2|11181.2|11179.2|301
1702910100000|2023-12-18 14:35:00|11184.2|11182.2|11182.7|11180.7|11186.7|11184.7|11173.2|11171.2|233
1702910400000|2023-12-18 14:40:00|11183.2|11181.2|11181.7|11179.7|11183.7|11181.7|11176.7|11174.7|140
1702910700000|2023-12-18 14:45:00|11181.2|11179.2|11180.7|11178.7|11188.2|11186.2|11179.7|11177.7|256
1702911000000|2023-12-18 14:50:00|11181.2|11179.2|11173.2|11171.2|11183.7|11181.7|11171.7|11169.7|187
1702911300000|2023-12-18 14:55:00|11173.7|11171.7|11167.2|11165.2|11173.7|11171.7|11163.7|11161.7|220
1702911600000|2023-12-18 15:00:00|11168.7|11166.7|11165.7|11163.7|11171.7|11169.7|11163.7|11161.7|213
1702911900000|2023-12-18 15:05:00|11165.2|11163.2|11156.7|11154.7|11165.7|11163.7|11154.7|11152.7|199
1702912200000|2023-12-18 15:10:00|11156.6|11154.6|11145.6|11143.6|11162.6|11160.6|11143.6|11141.6|216
1702912500000|2023-12-18 15:15:00|11146.6|11144.6|11152.6|11150.6|11154.6|11152.6|11145.1|11143.1|225
1702912800000|2023-12-18 15:20:00|11153.1|11151.1|11157.6|11155.6|11157.6|11155.6|11145.6|11143.6|122
1702913100000|2023-12-18 15:25:00|11158.1|11156.1|11163.6|11161.6|11164.1|11162.1|11154.6|11152.6|133
1702913400000|2023-12-18 15:30:00|11164.6|11162.6|11162.6|11160.6|11165.6|11163.6|11160.1|11158.1|175
1702913700000|2023-12-18 15:35:00|11163.1|11161.1|11162.6|11160.6|11167.6|11165.6|11161.6|11159.6|215
1702914000000|2023-12-18 15:40:00|11162.1|11160.1|11164.1|11162.1|11164.6|11162.6|11159.6|11157.6|135
1702914300000|2023-12-18 15:45:00|11164.6|11162.6|11158.6|11156.6|11164.6|11162.6|11155.6|11153.6|114
1702914600000|2023-12-18 15:50:00|11159.1|11157.1|11154.1|11152.1|11159.1|11157.1|11153.6|11151.6|137
1702914900000|2023-12-18 15:55:00|11154.6|11152.6|11158.6|11156.6|11158.6|11156.6|11152.6|11150.6|187
1702915200000|2023-12-18 16:00:00|11159.1|11157.1|11161.6|11159.6|11163.6|11161.6|11158.1|11156.1|1330
1702915500000|2023-12-18 16:05:00|11160.6|11158.6|11158.6|11156.6|11162.1|11160.1|11156.6|11154.6|187
1702915800000|2023-12-18 16:10:00|11159.1|11157.1|11167.1|11165.1|11167.6|11165.6|11158.6|11156.6|246
1702916100000|2023-12-18 16:15:00|11167.6|11165.6|11168.6|11166.6|11170.6|11168.6|11165.1|11163.1|437
1702916400000|2023-12-18 16:20:00|11168.1|11166.1|11153.6|11151.6|11168.1|11166.1|11153.1|11151.1|830
1702916700000|2023-12-18 16:25:00|11154.6|11152.6|11156.6|11154.6|11159.6|11157.6|11152.1|11150.1|1826
1702917000000|2023-12-18 16:30:00|11157.1|11155.1|11157.1|11155.1|11160.6|11158.6|11152.6|11150.6|1226
1702917300000|2023-12-18 16:35:00|11157.6|11155.6|11160.6|11158.6|11161.6|11159.6|11156.1|11154.1|178
1702917600000|2023-12-18 16:40:00|11160.1|11158.1|11162.6|11160.6|11162.6|11160.6|11156.6|11154.6|175
1702917900000|2023-12-18 16:45:00|11163.1|11161.1|11160.6|11158.6|11163.6|11161.6|11159.6|11157.6|164
1702918200000|2023-12-18 16:50:00|11160.1|11158.1|11162.1|11160.1|11164.1|11162.1|11160.1|11158.1|34
1702918500000|2023-12-18 16:55:00|11162.6|11160.6|11161.6|11159.6|11164.1|11162.1|11161.1|11159.1|276
1702918800000|2023-12-18 17:00:00|11162.1|11160.1|11163.6|11161.6|11163.6|11161.6|11162.1|11160.1|18
1702919100000|2023-12-18 17:05:00|11163.1|11161.1|11163.6|11161.6|11163.6|11161.6|11161.6|11159.6|24
1702919400000|2023-12-18 17:10:00|11164.1|11162.1|11165.6|11163.6|11166.6|11164.6|11164.1|11162.1|42
1702919700000|2023-12-18 17:15:00|11165.1|11163.1|11165.6|11163.6|11165.6|11163.6|11164.6|11162.6|15
1702920000000|2023-12-18 17:20:00|11166.1|11164.1|11162.6|11160.6|11166.1|11164.1|11162.1|11160.1|39
1702920300000|2023-12-18 17:25:00|11162.1|11160.1|11163.1|11161.1|11164.1|11162.1|11161.6|11159.6|9
1702920600000|2023-12-18 17:30:00|11162.6|11160.6|11162.6|11160.6|11164.1|11162.1|11162.6|11160.6|2
1702920900000|2023-12-18 17:35:00|11162.1|11160.1|11161.6|11159.6|11162.6|11160.6|11160.1|11158.1|5
1702921200000|2023-12-18 17:40:00|11161.1|11159.1|11160.1|11158.1|11161.1|11159.1|11160.1|11158.1|3
1702921500000|2023-12-18 17:45:00|11159.6|11157.6|11157.1|11155.1|11159.6|11157.6|11157.1|11155.1|0
1702921800000|2023-12-18 17:50:00|11157.6|11155.6|11157.1|11155.1|11158.6|11156.6|11156.6|11154.6|13
1702922100000|2023-12-18 17:55:00|11156.6|11154.6|11158.1|11156.1|11158.1|11156.1|11155.1|11153.1|28
1702922400000|2023-12-18 18:00:00|11157.6|11155.6|11153.6|11151.6|11158.1|11156.1|11152.6|11150.6|16
1702922700000|2023-12-18 18:05:00|11154.1|11152.1|11151.6|11149.6|11154.6|11152.6|11151.6|11149.6|22
1702923000000|2023-12-18 18:10:00|11152.1|11150.1|11155.1|11153.1|11155.6|11153.6|11152.1|11150.1|31
1702923300000|2023-12-18 18:15:00|11155.6|11153.6|11155.6|11153.6|11155.6|11153.6|11154.1|11152.1|8
1702923600000|2023-12-18 18:20:00|11156.1|11154.1|11155.1|11153.1|11156.1|11154.1|11154.6|11152.6|4
1702923900000|2023-12-18 18:25:00|11155.6|11153.6|11157.1|11155.1|11157.6|11155.6|11155.1|11153.1|3
1702924200000|2023-12-18 18:30:00|11156.6|11154.6|11158.1|11156.1|11158.6|11156.6|11156.6|11154.6|13
1702924500000|2023-12-18 18:35:00|11157.6|11155.6|11157.1|11155.1|11158.1|11156.1|11156.6|11154.6|6
1702924800000|2023-12-18 18:40:00|11157.6|11155.6|11157.6|11155.6|11157.6|11155.6|11156.6|11154.6|3
1702925100000|2023-12-18 18:45:00|11158.1|11156.1|11160.1|11158.1|11160.6|11158.6|11158.1|11156.1|36
1702925400000|2023-12-18 18:50:00|11160.6|11158.6|11160.6|11158.6|11160.6|11158.6|11160.1|11158.1|6
1702925700000|2023-12-18 18:55:00|11161.1|11159.1|11163.6|11161.6|11163.6|11161.6|11161.1|11159.1|25
1702926000000|2023-12-18 19:00:00|11163.1|11161.1|11163.6|11161.6|11164.6|11162.6|11162.6|11160.6|23
1702926300000|2023-12-18 19:05:00|11163.1|11161.1|11164.1|11162.1|11165.1|11163.1|11162.6|11160.6|20
1702926600000|2023-12-18 19:10:00|11163.6|11161.6|11163.6|11161.6|11164.6|11162.6|11163.1|11161.1|8
1702926900000|2023-12-18 19:15:00|11163.1|11161.1|11163.6|11161.6|11163.6|11161.6|11162.6|11160.6|4
1702927200000|2023-12-18 19:20:00|11164.6|11162.6|11169.1|11167.1|11169.6|11167.6|11164.6|11162.6|32
1702927500000|2023-12-18 19:25:00|11168.6|11166.6|11164.1|11162.1|11169.1|11167.1|11164.1|11162.1|23
1702927800000|2023-12-18 19:30:00|11164.6|11162.6|11162.6|11160.6|11164.6|11162.6|11162.1|11160.1|11
1702928100000|2023-12-18 19:35:00|11162.1|11160.1|11163.1|11161.1|11164.6|11162.6|11162.1|11160.1|6
1702928400000|2023-12-18 19:40:00|11163.6|11161.6|11167.1|11165.1|11168.1|11166.1|11163.6|11161.6|6
1702928700000|2023-12-18 19:45:00|11166.6|11164.6|11165.6|11163.6|11167.6|11165.6|11165.1|11163.1|6
1702929000000|2023-12-18 19:50:00|11166.1|11164.1|11166.6|11164.6|11166.6|11164.6|11165.1|11163.1|7
1702929300000|2023-12-18 19:55:00|11167.1|11165.1|11166.6|11164.6|11167.6|11165.6|11166.1|11164.1|5
1702929600000|2023-12-18 20:00:00|11166.1|11164.1|11168.1|11166.1|11169.1|11167.1|11166.1|11164.1|6
1702929900000|2023-12-18 20:05:00|11168.6|11166.6|11168.1|11166.1|11170.1|11168.1|11167.1|11165.1|2
1702930200000|2023-12-18 20:10:00|11169.6|11167.6|11170.6|11168.6|11171.6|11169.6|11169.6|11167.6|64
1702930500000|2023-12-18 20:15:00|11170.1|11168.1|11171.6|11169.6|11171.6|11169.6|11170.1|11168.1|22
1702930800000|2023-12-18 20:20:00|11172.6|11170.6|11174.6|11172.6|11174.6|11172.6|11172.6|11170.6|18
1702931100000|2023-12-18 20:25:00|11174.1|11172.1|11174.6|11172.6|11176.6|11174.6|11173.6|11171.6|46
1702931400000|2023-12-18 20:30:00|11173.6|11171.6|11172.6|11170.6|11174.1|11172.1|11172.6|11170.6|19
1702931700000|2023-12-18 20:35:00|11172.1|11170.1|11168.6|11166.6|11172.1|11170.1|11168.6|11166.6|5
1702932000000|2023-12-18 20:40:00|11169.1|11167.1|11169.6|11167.6|11171.1|11169.1|11168.1|11166.1|12
1702932300000|2023-12-18 20:45:00|11169.1|11167.1|11168.6|11166.6|11169.6|11167.6|11167.6|11165.6|9
1702932600000|2023-12-18 20:50:00|11168.1|11166.1|11166.1|11164.1|11168.1|11166.1|11164.6|11162.6|40
1702932900000|2023-12-18 20:55:00|11165.6|11163.6|11163.9|11157.9|11168.6|11166.6|11162.1|11157.1|64
1702933200000|2023-12-18 21:00:00|11164.3|11158.3|11159.7|11153.7|11164.5|11158.5|11159.3|11153.3|0
1702933500000|2023-12-18 21:05:00|11159.8|11153.8|11158.3|11152.3|11160|11154|11158|11152|0
1702933800000|2023-12-18 21:10:00|11158.7|11152.7|11159|11153|11159.7|11153.7|11158.7|11152.7|0
1702934100000|2023-12-18 21:15:00|11159.2|11153.2|11160.3|11154.3|11160.3|11154.3|11159.2|11153.2|0
1702934400000|2023-12-18 21:20:00|11160.8|11154.8|11160.8|11154.8|11161.1|11155.1|11160.3|11154.3|0
1702934700000|2023-12-18 21:25:00|11160.6|11154.6|11160.3|11154.3|11161.5|11155.5|11160.3|11154.3|0
1702935000000|2023-12-18 21:30:00|11160.6|11154.6|11160.3|11154.3|11160.8|11154.8|11160.3|11154.3|0
1702935300000|2023-12-18 21:35:00|11160.2|11154.2|11159.5|11153.5|11160.3|11154.3|11159.3|11153.3|0
1702935600000|2023-12-18 21:40:00|11159.3|11153.3|11159.7|11153.7|11160|11154|11159.3|11153.3|0
1702935900000|2023-12-18 21:45:00|11159.5|11153.5|11159.7|11153.7|11160.3|11154.3|11159.3|11153.3|0
1702936200000|2023-12-18 21:50:00|11159.8|11153.8|11160.3|11154.3|11160.8|11154.8|11159.8|11153.8|0
1702936500000|2023-12-18 21:55:00|11160.6|11154.6|11160.6|11154.6|11161.2|11155.2|11159.3|11153.3|0
1702936800000|2023-12-18 22:00:00|11160.3|11154.3|11159.9|11153.9|11160.3|11154.3|11159.9|11153.9|0
1702937100000|2023-12-18 22:05:00|11160.3|11154.3|11160|11154|11160.6|11154.6|11160|11154|0
1702937700000|2023-12-18 22:15:00|11160.2|11154.2|11160.2|11154.2|11160.3|11154.3|11160|11154|0
1702938000000|2023-12-18 22:20:00|11160.5|11154.5|11160.2|11154.2|11160.5|11154.5|11160.2|11154.2|0
1702938300000|2023-12-18 22:25:00|11160.3|11154.3|11160.5|11154.5|11160.5|11154.5|11160.2|11154.2|0
1702938600000|2023-12-18 22:30:00|11160|11154|11160|11154|11160|11154|11160|11154|0
1702938900000|2023-12-18 22:35:00|11160.1|11154.1|11160.2|11154.2|11160.5|11154.5|11160|11154|0
1702939200000|2023-12-18 22:40:00|11160|11154|11160.2|11154.2|11160.2|11154.2|11160|11154|0
1702939500000|2023-12-18 22:45:00|11159.9|11153.9|11160|11154|11160.2|11154.2|11159.6|11153.6|0
1702939800000|2023-12-18 22:50:00|11159.9|11153.9|11160.2|11154.2|11160.2|11154.2|11159.9|11153.9|0
1702940100000|2023-12-18 22:55:00|11160|11154|11159.8|11153.8|11160.2|11154.2|11159.8|11153.8|0
1702940400000|2023-12-18 23:00:00|11160.9|11154.9|11160.3|11154.3|11160.9|11154.9|11159.3|11153.3|0
1702940700000|2023-12-18 23:05:00|11160.8|11154.8|11159.7|11153.7|11161.5|11155.5|11159.3|11153.3|0
1702941000000|2023-12-18 23:10:00|11159.5|11153.5|11159|11153|11160|11154|11158.7|11152.7|0
1702941300000|2023-12-18 23:15:00|11159.2|11153.2|11160|11154|11160|11154|11159.2|11153.2|0
1702941600000|2023-12-18 23:20:00|11159.9|11153.9|11160|11154|11160|11154|11159.3|11153.3|0
1702941900000|2023-12-18 23:25:00|11160.1|11154.1|11161.1|11155.1|11161.1|11155.1|11160|11154|0
1702942200000|2023-12-18 23:30:00|11161.5|11155.5|11161.1|11155.1|11161.8|11155.8|11161.1|11155.1|0
1702942500000|2023-12-18 23:35:00|11161.2|11155.2|11161.5|11155.5|11161.8|11155.8|11161.1|11155.1|0
1702942800000|2023-12-18 23:40:00|11161.7|11155.7|11161.1|11155.1|11161.8|11155.8|11161.1|11155.1|0
1702943100000|2023-12-18 23:45:00|11161.2|11155.2|11161.5|11155.5|11161.5|11155.5|11161.1|11155.1|0
1702943400000|2023-12-18 23:50:00|11161.2|11155.2|11160.8|11154.8|11161.5|11155.5|11160.8|11154.8|0
1702943700000|2023-12-18 23:55:00|11160.9|11154.9|11161.5|11155.5|11161.5|11155.5|11160.8|11154.8|0
1702944000000|2023-12-19 00:00:00|11161.2|11155.2|11160.8|11154.8|11161.5|11155.5|11160.3|11154.3|0
1702944300000|2023-12-19 00:05:00|11160.6|11154.6|11160.3|11154.3|11161.1|11155.1|11159.3|11153.3|0
1702944600000|2023-12-19 00:10:00|11160.6|11154.6|11160.8|11154.8|11161.1|11155.1|11160|11154|0
1702944900000|2023-12-19 00:15:00|11161.1|11155.1|11160.8|11154.8|11161.1|11155.1|11160.3|11154.3|0
1702945200000|2023-12-19 00:20:00|11160.9|11154.9|11161.1|11155.1|11161.8|11155.8|11160.8|11154.8|0
1702945500000|2023-12-19 00:25:00|11161.5|11155.5|11163.1|11157.1|11163.1|11157.1|11161.1|11155.1|0
1702945800000|2023-12-19 00:30:00|11164.5|11158.5|11164.5|11158.5|11164.5|11158.5|11164.5|11158.5|0
1702946400000|2023-12-19 00:40:00|11163.1|11157.1|11164.5|11158.5|11164.5|11158.5|11163|11157|0
1702947000000|2023-12-19 00:50:00|11165.9|11159.9|11165.9|11159.9|11165.9|11159.9|11165.9|11159.9|0
1702947300000|2023-12-19 00:55:00|11164.5|11158.5|11164.5|11158.5|11164.5|11158.5|11163|11157|0
1702947600000|2023-12-19 01:00:00|11163.8|11157.8|11163|11157|11164.5|11158.5|11163|11157|0
1702947900000|2023-12-19 01:05:00|11161.6|11155.6|11161.6|11155.6|11161.6|11155.6|11161.6|11155.6|0
1702948500000|2023-12-19 01:15:00|11160.2|11154.2|11160.2|11154.2|11161.6|11155.6|11160.2|11154.2|0
1702948800000|2023-12-19 01:20:00|11161.6|11155.6|11160.2|11154.2|11161.6|11155.6|11160.2|11154.2|0
1702949100000|2023-12-19 01:25:00|11161.6|11155.6|11161.6|11155.6|11161.6|11155.6|11161.6|11155.6|0
1702949400000|2023-12-19 01:30:00|11160.1|11154.1|11160.1|11154.1|11161.6|11155.6|11160.1|11154.1|0
1702949700000|2023-12-19 01:35:00|11161.6|11155.6|11160.2|11154.2|11161.6|11155.6|11160.1|11154.1|0
1702950000000|2023-12-19 01:40:00|11160.1|11154.1|11160.2|11154.2|11160.2|11154.2|11160.1|11154.1|0
1702950600000|2023-12-19 01:50:00|11161.6|11155.6|11161.6|11155.6|11161.6|11155.6|11161.6|11155.6|0
1702951200000|2023-12-19 02:00:00|11161.7|11155.7|11163.1|11157.1|11163.1|11157.1|11161.7|11155.7|0
1702951800000|2023-12-19 02:10:00|11164.5|11158.5|11164.5|11158.5|11164.5|11158.5|11164.5|11158.5|0
1702952100000|2023-12-19 02:15:00|11163.1|11157.1|11163.1|11157.1|11163.1|11157.1|11163.1|11157.1|0
1702952400000|2023-12-19 02:20:00|11161.7|11155.7|11161.7|11155.7|11163.1|11157.1|11161.7|11155.7|0
1702952700000|2023-12-19 02:25:00|11163.1|11157.1|11164.5|11158.5|11164.5|11158.5|11163.1|11157.1|0
1702953300000|2023-12-19 02:35:00|11164.6|11158.6|11166|11160|11166|11160|11164.6|11158.6|0
1702953600000|2023-12-19 02:40:00|11164.5|11158.5|11164.5|11158.5|11166|11160|11164.5|11158.5|0
1702953900000|2023-12-19 02:45:00|11164.6|11158.6|11168.9|11162.9|11168.9|11162.9|11164.5|11158.5|0
1702954200000|2023-12-19 02:50:00|11168.8|11162.8|11164.6|11158.6|11171.7|11165.7|11164.5|11158.5|0
1702954500000|2023-12-19 02:55:00|11166|11160|11166|11160|11166|11160|11164.6|11158.6|0
1702954800000|2023-12-19 03:00:00|11164.6|11158.6|11164.6|11158.6|11165.3|11159.3|11163.1|11157.1|0
1702955100000|2023-12-19 03:05:00|11166|11160|11166|11160|11167.5|11161.5|11166|11160|0
1702955400000|2023-12-19 03:10:00|11164.6|11158.6|11166|11160|11166|11160|11164.6|11158.6|0
1702955700000|2023-12-19 03:15:00|11166.1|11160.1|11166|11160|11167.5|11161.5|11166|11160|0
1702956000000|2023-12-19 03:20:00|11166.1|11160.1|11167.5|11161.5|11167.5|11161.5|11166|11160|0
1702956300000|2023-12-19 03:25:00|11166.8|11160.8|11166|11160|11166.8|11160.8|11166|11160|0
1702956600000|2023-12-19 03:30:00|11164.6|11158.6|11164.6|11158.6|11164.6|11158.6|11164.6|11158.6|0
1702956900000|2023-12-19 03:35:00|11166.1|11160.1|11167.5|11161.5|11167.5|11161.5|11166|11160|0
1702957200000|2023-12-19 03:40:00|11166|11160|11167.5|11161.5|11167.5|11161.5|11166|11160|0
1702957500000|2023-12-19 03:45:00|11166.8|11160.8|11166|11160|11166.8|11160.8|11166|11160|0
1702957800000|2023-12-19 03:50:00|11165.3|11159.3|11166|11160|11166|11160|11164.6|11158.6|0
1702958100000|2023-12-19 03:55:00|11164.6|11158.6|11166|11160|11166|11160|11164.6|11158.6|0
1702958400000|2023-12-19 04:00:00|11164.6|11158.6|11164.6|11158.6|11164.6|11158.6|11164.6|11158.6|0
1702959000000|2023-12-19 04:10:00|11163.2|11157.2|11163.2|11157.2|11164.6|11158.6|11163.1|11157.1|0
1702959300000|2023-12-19 04:15:00|11164.6|11158.6|11164.6|11158.6|11165.3|11159.3|11164.6|11158.6|0
1702960200000|2023-12-19 04:30:00|11163.2|11157.2|11163.2|11157.2|11163.2|11157.2|11163.2|11157.2|0
1702960500000|2023-12-19 04:35:00|11163.1|11157.1|11163.2|11157.2|11163.2|11157.2|11163.1|11157.1|0
1702961100000|2023-12-19 04:45:00|11161.8|11155.8|11163.2|11157.2|11163.2|11157.2|11161.8|11155.8|0
1702962300000|2023-12-19 05:05:00|11161.7|11155.7|11163.2|11157.2|11163.2|11157.2|11161.7|11155.7|0
1702962600000|2023-12-19 05:10:00|11164.6|11158.6|11164.6|11158.6|11164.6|11158.6|11164.6|11158.6|0
1702962900000|2023-12-19 05:15:00|11163.2|11157.2|11164.6|11158.6|11164.6|11158.6|11163.2|11157.2|0
1702963500000|2023-12-19 05:25:00|11166.1|11160.1|11166|11160|11166.1|11160.1|11166|11160|0
1702963800000|2023-12-19 05:30:00|11166.1|11160.1|11166|11160|11166.1|11160.1|11166|11160|0
1702964100000|2023-12-19 05:35:00|11166.1|11160.1|11166.1|11160.1|11166.1|11160.1|11166|11160|0
1702964400000|2023-12-19 05:40:00|11166|11160|11166|11160|11166|11160|11166|11160|0
1702965000000|2023-12-19 05:50:00|11166.1|11160.1|11166|11160|11166.1|11160.1|11166|11160|0
1702965300000|2023-12-19 05:55:00|11166.1|11160.1|11166|11160|11166.1|11160.1|11166|11160|0
1702965600000|2023-12-19 06:00:00|11166.1|11160.1|11166.1|11160.1|11167.5|11161.5|11166.1|11160.1|0
1702965900000|2023-12-19 06:05:00|11166|11160|11166|11160|11166|11160|11166|11160|0
1702966500000|2023-12-19 06:15:00|11164.6|11158.6|11161.7|11155.7|11164.6|11158.6|11161.7|11155.7|0
1702966800000|2023-12-19 06:20:00|11162.4|11156.4|11163.2|11157.2|11163.2|11157.2|11161.7|11155.7|0
1702967100000|2023-12-19 06:25:00|11163.1|11157.1|11163.1|11157.1|11163.2|11157.2|11163.1|11157.1|0
1702967400000|2023-12-19 06:30:00|11163.2|11157.2|11163.2|11157.2|11163.2|11157.2|11163.1|11157.1|0
1702967700000|2023-12-19 06:35:00|11161.7|11155.7|11160.3|11154.3|11161.8|11155.8|11158.9|11152.9|0
1702968000000|2023-12-19 06:40:00|11158.9|11152.9|11157.5|11151.5|11158.9|11152.9|11157.5|11151.5|0
1702968300000|2023-12-19 06:45:00|11158.9|11152.9|11158.9|11152.9|11158.9|11152.9|11158.9|11152.9|0
1702968600000|2023-12-19 06:50:00|11160.3|11154.3|11160.3|11154.3|11161.8|11155.8|11160.3|11154.3|0
1702968900000|2023-12-19 06:55:00|11161.7|11155.7|11163.2|11157.2|11163.2|11157.2|11161.7|11155.7|0
1702969200000|2023-12-19 07:00:00|11164.6|11162.6|11173.6|11171.6|11173.6|11171.6|11162.6|11160.6|40
1702969500000|2023-12-19 07:05:00|11173.1|11171.1|11162.6|11160.6|11173.1|11171.1|11162.1|11160.1|41
1702969800000|2023-12-19 07:10:00|11163.1|11161.1|11168.6|11166.6|11168.6|11166.6|11163.1|11161.1|7
1702970100000|2023-12-19 07:15:00|11169.1|11167.1|11167.6|11165.6|11171.6|11169.6|11166.6|11164.6|27
1702970400000|2023-12-19 07:20:00|11168.1|11166.1|11169.1|11167.1|11171.6|11169.6|11167.6|11165.6|5
1702970700000|2023-12-19 07:25:00|11170.1|11168.1|11166.6|11164.6|11171.6|11169.6|11165.6|11163.6|14
1702971000000|2023-12-19 07:30:00|11167.1|11165.1|11166.6|11164.6|11167.6|11165.6|11164.1|11162.1|24
1702971300000|2023-12-19 07:35:00|11166.1|11164.1|11166.1|11164.1|11168.6|11166.6|11165.1|11163.1|4
1702971600000|2023-12-19 07:40:00|11165.6|11163.6|11170.1|11168.1|11170.6|11168.6|11165.6|11163.6|6
1702971900000|2023-12-19 07:45:00|11170.6|11168.6|11171.1|11169.1|11171.6|11169.6|11170.1|11168.1|9
1702972200000|2023-12-19 07:50:00|11172.1|11170.1|11169.6|11167.6|11172.1|11170.1|11169.1|11167.1|23
1702972500000|2023-12-19 07:55:00|11168.6|11166.6|11163.1|11161.1|11172.6|11170.6|11163.1|11161.1|285
1702972800000|2023-12-19 08:00:00|11157.1|11155.1|11165.1|11163.1|11178.1|11176.1|11153.1|11151.1|705
1702973100000|2023-12-19 08:05:00|11166.1|11164.1|11166.1|11164.1|11166.1|11164.1|11156.1|11154.1|234
1702973400000|2023-12-19 08:10:00|11167.1|11165.1|11177.1|11175.1|11177.6|11175.6|11167.1|11165.1|135
1702973700000|2023-12-19 08:15:00|11176.6|11174.6|11178.1|11176.1|11181.6|11179.6|11174.6|11172.6|173
1702974000000|2023-12-19 08:20:00|11177.6|11175.6|11171.1|11169.1|11178.1|11176.1|11168.1|11166.1|196
1702974300000|2023-12-19 08:25:00|11171.6|11169.6|11176.1|11174.1|11176.1|11174.1|11167.6|11165.6|186
1702974600000|2023-12-19 08:30:00|11175.1|11173.1|11181.6|11179.6|11182.1|11180.1|11173.1|11171.1|233
1702974900000|2023-12-19 08:35:00|11181.1|11179.1|11184.6|11182.6|11189.6|11187.6|11181.1|11179.1|261
1702975200000|2023-12-19 08:40:00|11184.3|11182.3|11181.8|11179.8|11185.8|11183.8|11180.3|11178.3|208
1702975500000|2023-12-19 08:45:00|11181.3|11179.3|11176.3|11174.3|11182.3|11180.3|11175.8|11173.8|118
1702975800000|2023-12-19 08:50:00|11176.8|11174.8|11170.3|11168.3|11177.3|11175.3|11168.8|11166.8|182
1702976100000|2023-12-19 08:55:00|11170.8|11168.8|11161.8|11159.8|11172.3|11170.3|11161.3|11159.3|134
1702976400000|2023-12-19 09:00:00|11162.3|11160.3|11153.3|11151.3|11162.3|11160.3|11148.3|11146.3|220
1702976700000|2023-12-19 09:05:00|11152.8|11150.8|11155.8|11153.8|11156.8|11154.8|11150.3|11148.3|128
1702977000000|2023-12-19 09:10:00|11155.3|11153.3|11158.3|11156.3|11159.3|11157.3|11152.3|11150.3|90
1702977300000|2023-12-19 09:15:00|11158.8|11156.8|11159.8|11157.8|11160.8|11158.8|11155.3|11153.3|58
1702977600000|2023-12-19 09:20:00|11160.3|11158.3|11169.3|11167.3|11169.3|11167.3|11160.3|11158.3|98
1702977900000|2023-12-19 09:25:00|11168.8|11166.8|11165.8|11163.8|11174.3|11172.3|11165.3|11163.3|76
1702978200000|2023-12-19 09:30:00|11166.3|11164.3|11165.3|11163.3|11168.3|11166.3|11161.3|11159.3|92
1702978500000|2023-12-19 09:35:00|11165.8|11163.8|11176.3|11174.3|11177.3|11175.3|11165.8|11163.8|87
1702978800000|2023-12-19 09:40:00|11176.8|11174.8|11179.3|11177.3|11180.8|11178.8|11176.3|11174.3|102
1702979100000|2023-12-19 09:45:00|11179.8|11177.8|11181.8|11179.8|11182.3|11180.3|11176.3|11174.3|96
1702979400000|2023-12-19 09:50:00|11182.3|11180.3|11178.8|11176.8|11183.3|11181.3|11178.8|11176.8|56
1702979700000|2023-12-19 09:55:00|11178.3|11176.3|11181.8|11179.8|11181.8|11179.8|11176.3|11174.3|109
1702980000000|2023-12-19 10:00:00|11182.3|11180.3|11181.3|11179.3|11186.3|11184.3|11181.3|11179.3|78
1702980300000|2023-12-19 10:05:00|11180.8|11178.8|11183.3|11181.3|11183.8|11181.8|11176.3|11174.3|62
1702980600000|2023-12-19 10:10:00|11183.8|11181.8|11185.3|11183.3|11185.3|11183.3|11177.3|11175.3|55
1702980900000|2023-12-19 10:15:00|11184.8|11182.8|11184.3|11182.3|11186.3|11184.3|11180.3|11178.3|38
1702981200000|2023-12-19 10:20:00|11183.8|11181.8|11179.8|11177.8|11183.8|11181.8|11178.8|11176.8|88
1702981500000|2023-12-19 10:25:00|11180.3|11178.3|11176.3|11174.3|11180.8|11178.8|11176.3|11174.3|81
1702981800000|2023-12-19 10:30:00|11176.8|11174.8|11176.3|11174.3|11178.3|11176.3|11173.8|11171.8|62
1702982100000|2023-12-19 10:35:00|11175.8|11173.8|11170.3|11168.3|11176.3|11174.3|11168.8|11166.8|61
1702982400000|2023-12-19 10:40:00|11170.8|11168.8|11165.3|11163.3|11173.8|11171.8|11164.3|11162.3|49
1702982700000|2023-12-19 10:45:00|11164.8|11162.8|11166.3|11164.3|11170.3|11168.3|11164.8|11162.8|45
1702983000000|2023-12-19 10:50:00|11165.8|11163.8|11164.3|11162.3|11165.8|11163.8|11163.8|11161.8|52
1702983300000|2023-12-19 10:55:00|11163.3|11161.3|11165.3|11163.3|11165.8|11163.8|11160.8|11158.8|56
1702983600000|2023-12-19 11:00:00|11165.8|11163.8|11163.3|11161.3|11167.3|11165.3|11161.3|11159.3|52
1702983900000|2023-12-19 11:05:00|11162.8|11160.8|11166.3|11164.3|11167.3|11165.3|11162.3|11160.3|36
1702984200000|2023-12-19 11:10:00|11165.3|11163.3|11160.3|11158.3|11166.3|11164.3|11160.3|11158.3|45
1702984500000|2023-12-19 11:15:00|11160.8|11158.8|11162.8|11160.8|11164.3|11162.3|11160.8|11158.8|32
1702984800000|2023-12-19 11:20:00|11163.3|11161.3|11162.3|11160.3|11164.8|11162.8|11161.8|11159.8|53
1702985100000|2023-12-19 11:25:00|11162.8|11160.8|11167.3|11165.3|11167.8|11165.8|11162.3|11160.3|59
1702985400000|2023-12-19 11:30:00|11167.8|11165.8|11168.3|11166.3|11169.3|11167.3|11163.8|11161.8|49
1702985700000|2023-12-19 11:35:00|11167.3|11165.3|11168.3|11166.3|11168.3|11166.3|11163.3|11161.3|40
1702986000000|2023-12-19 11:40:00|11169.3|11167.3|11168.8|11166.8|11170.3|11168.3|11167.3|11165.3|69
1702986300000|2023-12-19 11:45:00|11168.3|11166.3|11162.3|11160.3|11168.8|11166.8|11162.3|11160.3|37
1702986600000|2023-12-19 11:50:00|11162.8|11160.8|11163.8|11161.8|11164.3|11162.3|11161.3|11159.3|45
1702986900000|2023-12-19 11:55:00|11164.3|11162.3|11158.3|11156.3|11165.3|11163.3|11157.8|11155.8|285
1702987200000|2023-12-19 12:00:00|11157.8|11155.8|11155.3|11153.3|11158.3|11156.3|11153.8|11151.8|87
1702987500000|2023-12-19 12:05:00|11156.3|11154.3|11154.3|11152.3|11157.3|11155.3|11154.3|11152.3|49
1702987800000|2023-12-19 12:10:00|11154.8|11152.8|11157.8|11155.8|11158.3|11156.3|11154.3|11152.3|73
1702988100000|2023-12-19 12:15:00|11158.3|11156.3|11158.8|11156.8|11164.3|11162.3|11157.3|11155.3|57
1702988400000|2023-12-19 12:20:00|11158.3|11156.3|11161.3|11159.3|11162.3|11160.3|11154.8|11152.8|94
1702988700000|2023-12-19 12:25:00|11160.8|11158.8|11164.3|11162.3|11167.3|11165.3|11160.8|11158.8|131
1702989000000|2023-12-19 12:30:00|11163.8|11161.8|11160.3|11158.3|11163.8|11161.8|11159.3|11157.3|70
1702989300000|2023-12-19 12:35:00|11159.8|11157.8|11159.8|11157.8|11163.3|11161.3|11157.8|11155.8|56
1702989600000|2023-12-19 12:40:00|11160.4|11158.4|11163.9|11161.9|11164.9|11162.9|11158.4|11156.4|1906
1702989900000|2023-12-19 12:45:00|11164.9|11162.9|11161.4|11159.4|11166.4|11164.4|11160.9|11158.9|50
1702990200000|2023-12-19 12:50:00|11161.9|11159.9|11165.4|11163.4|11165.9|11163.9|11160.4|11158.4|77
1702990500000|2023-12-19 12:55:00|11164.9|11162.9|11167.9|11165.9|11170.9|11168.9|11164.9|11162.9|94
1702990800000|2023-12-19 13:00:00|11168.4|11166.4|11166.9|11164.9|11171.9|11169.9|11166.4|11164.4|88
1702991100000|2023-12-19 13:05:00|11165.9|11163.9|11163.9|11161.9|11166.4|11164.4|11160.9|11158.9|91
1702991400000|2023-12-19 13:10:00|11163.4|11161.4|11161.4|11159.4|11165.9|11163.9|11159.4|11157.4|195
1702991700000|2023-12-19 13:15:00|11161.9|11159.9|11162.9|11160.9|11163.4|11161.4|11160.9|11158.9|92
1702992000000|2023-12-19 13:20:00|11163.9|11161.9|11160.9|11158.9|11165.9|11163.9|11160.9|11158.9|63
1702992300000|2023-12-19 13:25:00|11160.4|11158.4|11162.9|11160.9|11165.9|11163.9|11160.4|11158.4|56
1702992600000|2023-12-19 13:30:00|11162.4|11160.4|11161.9|11159.9|11163.9|11161.9|11159.4|11157.4|314
1702992900000|2023-12-19 13:35:00|11161.4|11159.4|11154.4|11152.4|11161.9|11159.9|11150.9|11148.9|149
1702993200000|2023-12-19 13:40:00|11153.9|11151.9|11158.9|11156.9|11159.9|11157.9|11153.9|11151.9|79
1702993500000|2023-12-19 13:45:00|11158.4|11156.4|11161.9|11159.9|11162.9|11160.9|11158.4|11156.4|79
1702993800000|2023-12-19 13:50:00|11162.4|11160.4|11162.9|11160.9|11163.9|11161.9|11159.9|11157.9|88
1702994100000|2023-12-19 13:55:00|11162.4|11160.4|11155.9|11153.9|11162.4|11160.4|11152.9|11150.9|126
1702994400000|2023-12-19 14:00:00|11156.9|11154.9|11155.9|11153.9|11159.4|11157.4|11154.9|11152.9|131
1702994700000|2023-12-19 14:05:00|11154.9|11152.9|11154.9|11152.9|11156.9|11154.9|11151.9|11149.9|88
1702995000000|2023-12-19 14:10:00|11153.9|11151.9|11153.9|11151.9|11154.9|11152.9|11151.4|11149.4|65
1702995300000|2023-12-19 14:15:00|11153.4|11151.4|11154.9|11152.9|11156.9|11154.9|11152.9|11150.9|60
1702995600000|2023-12-19 14:20:00|11155.9|11153.9|11147.9|11145.9|11155.9|11153.9|11146.9|11144.9|140
1702995900000|2023-12-19 14:25:00|11147.4|11145.4|11148.9|11146.9|11149.9|11147.9|11144.9|11142.9|101
1702996200000|2023-12-19 14:30:00|11149.4|11147.4|11146.9|11144.9|11155.4|11153.4|11144.4|11142.4|179
1702996500000|2023-12-19 14:35:00|11147.4|11145.4|11153.9|11151.9|11153.9|11151.9|11146.9|11144.9|125
1702996800000|2023-12-19 14:40:00|11153.4|11151.4|11152.9|11150.9|11156.9|11154.9|11148.9|11146.9|150
1702997100000|2023-12-19 14:45:00|11153.9|11151.9|11151.9|11149.9|11156.9|11154.9|11148.9|11146.9|199
1702997400000|2023-12-19 14:50:00|11152.4|11150.4|11152.9|11150.9|11156.9|11154.9|11151.9|11149.9|244
1702997700000|2023-12-19 14:55:00|11151.9|11149.9|11149.9|11147.9|11155.9|11153.9|11148.9|11146.9|165
1702998000000|2023-12-19 15:00:00|11149.4|11147.4|11146.9|11144.9|11149.9|11147.9|11141.9|11139.9|316
1702998300000|2023-12-19 15:05:00|11146.4|11144.4|11152.4|11150.4|11155.9|11153.9|11145.9|11143.9|234
1702998600000|2023-12-19 15:10:00|11153|11151|11148|11146|11153.5|11151.5|11147|11145|134
1702998900000|2023-12-19 15:15:00|11148.5|11146.5|11145.5|11143.5|11149|11147|11144.5|11142.5|117
1702999200000|2023-12-19 15:20:00|11145|11143|11151.5|11149.5|11152.5|11150.5|11143.5|11141.5|220
1702999500000|2023-12-19 15:25:00|11151|11149|11142.5|11140.5|11152.5|11150.5|11141.5|11139.5|271
1702999800000|2023-12-19 15:30:00|11142|11140|11143.5|11141.5|11144.5|11142.5|11140.5|11138.5|466
1703000100000|2023-12-19 15:35:00|11143|11141|11144.5|11142.5|11145|11143|11137.5|11135.5|215
1703000400000|2023-12-19 15:40:00|11144|11142|11151.5|11149.5|11152.5|11150.5|11143|11141|222
1703000700000|2023-12-19 15:45:00|11151|11149|11151.5|11149.5|11154|11152|11148.5|11146.5|135
1703001000000|2023-12-19 15:50:00|11152.5|11150.5|11144.5|11142.5|11153.5|11151.5|11144|11142|160
1703001300000|2023-12-19 15:55:00|11145.5|11143.5|11144|11142|11148.5|11146.5|11142.5|11140.5|115
1703001600000|2023-12-19 16:00:00|11144.5|11142.5|11145|11143|11146.5|11144.5|11140.5|11138.5|142
1703001900000|2023-12-19 16:05:00|11145.5|11143.5|11146|11144|11146.5|11144.5|11141.5|11139.5|96
1703002200000|2023-12-19 16:10:00|11145.5|11143.5|11148.5|11146.5|11150|11148|11144|11142|171
1703002500000|2023-12-19 16:15:00|11149|11147|11150.5|11148.5|11150.5|11148.5|11143.5|11141.5|459
1703002800000|2023-12-19 16:20:00|11150|11148|11148|11146|11153.5|11151.5|11147|11145|397
1703003100000|2023-12-19 16:25:00|11148.5|11146.5|11151.5|11149.5|11160.5|11158.5|11148.5|11146.5|2296
1703003400000|2023-12-19 16:30:00|11150.5|11148.5|11151.5|11149.5|11157.5|11155.5|11149.5|11147.5|978
1703003700000|2023-12-19 16:35:00|11152|11150|11151.5|11149.5|11152.5|11150.5|11148.5|11146.5|168
1703004000000|2023-12-19 16:40:00|11152|11150|11155.5|11153.5|11156.5|11154.5|11151.5|11149.5|31
1703004300000|2023-12-19 16:45:00|11156|11154|11155|11153|11158|11156|11154.5|11152.5|32
1703004600000|2023-12-19 16:50:00|11155.5|11153.5|11156.5|11154.5|11156.5|11154.5|11153.5|11151.5|137
1703004900000|2023-12-19 16:55:00|11156|11154|11154|11152|11156.5|11154.5|11151.5|11149.5|47
1703005200000|2023-12-19 17:00:00|11153.5|11151.5|11154.5|11152.5|11154.5|11152.5|11152.5|11150.5|10
1703005500000|2023-12-19 17:05:00|11155|11153|11158.5|11156.5|11159.5|11157.5|11153.5|11151.5|70
1703005800000|2023-12-19 17:10:00|11158|11156|11157.5|11155.5|11158.5|11156.5|11155|11153|38
1703006100000|2023-12-19 17:15:00|11157|11155|11159.5|11157.5|11160|11158|11156.5|11154.5|85
1703006400000|2023-12-19 17:20:00|11160|11158|11162|11160|11162.5|11160.5|11159|11157|69
1703006700000|2023-12-19 17:25:00|11161.5|11159.5|11164|11162|11164|11162|11161.5|11159.5|57
1703007000000|2023-12-19 17:30:00|11163.5|11161.5|11164.5|11162.5|11167|11165|11163|11161|94
1703007300000|2023-12-19 17:35:00|11165|11163|11163.5|11161.5|11165.5|11163.5|11162.5|11160.5|71
1703007600000|2023-12-19 17:40:00|11163|11161|11166.5|11164.5|11167.5|11165.5|11163|11161|61
1703007900000|2023-12-19 17:45:00|11167|11165|11164.5|11162.5|11167.5|11165.5|11164.5|11162.5|15
1703008200000|2023-12-19 17:50:00|11165|11163|11167.5|11165.5|11168|11166|11165|11163|23
1703008500000|2023-12-19 17:55:00|11168|11166|11167.5|11165.5|11168.5|11166.5|11167.5|11165.5|18
1703008800000|2023-12-19 18:00:00|11167|11165|11166|11164|11167.5|11165.5|11164|11162|18
1703009100000|2023-12-19 18:05:00|11166.5|11164.5|11163.5|11161.5|11166.5|11164.5|11163|11161|24
1703009400000|2023-12-19 18:10:00|11163|11161|11164.5|11162.5|11165.5|11163.5|11162.5|11160.5|10
1703009700000|2023-12-19 18:15:00|11164|11162|11164.5|11162.5|11164.5|11162.5|11163.5|11161.5|8
1703010000000|2023-12-19 18:20:00|11164|11162|11165.5|11163.5|11166|11164|11163.5|11161.5|12
1703010300000|2023-12-19 18:25:00|11166|11164|11166|11164|11167|11165|11164.5|11162.5|16
1703010600000|2023-12-19 18:30:00|11166.5|11164.5|11165.5|11163.5|11168.5|11166.5|11164.5|11162.5|12
1703010900000|2023-12-19 18:35:00|11164.5|11162.5|11166|11164|11166|11164|11163.5|11161.5|47
1703011200000|2023-12-19 18:40:00|11165.5|11163.5|11168|11166|11168|11166|11165.5|11163.5|13
1703011500000|2023-12-19 18:45:00|11167.5|11165.5|11170.5|11168.5|11170.5|11168.5|11167.5|11165.5|41
1703011800000|2023-12-19 18:50:00|11170|11168|11169.5|11167.5|11170|11168|11168.5|11166.5|36
1703012100000|2023-12-19 18:55:00|11169|11167|11170|11168|11170.5|11168.5|11168.5|11166.5|13
1703012400000|2023-12-19 19:00:00|11170.5|11168.5|11169.5|11167.5|11171.5|11169.5|11169.5|11167.5|12
1703012700000|2023-12-19 19:05:00|11170|11168|11168.5|11166.5|11170.5|11168.5|11168|11166|8
1703013000000|2023-12-19 19:10:00|11169|11167|11166.5|11164.5|11170|11168|11166|11164|3
1703013300000|2023-12-19 19:15:00|11166|11164|11168.5|11166.5|11168.5|11166.5|11166|11164|23
1703013600000|2023-12-19 19:20:00|11168|11166|11167.5|11165.5|11169|11167|11167.5|11165.5|18
1703013900000|2023-12-19 19:25:00|11167|11165|11168.5|11166.5|11168.5|11166.5|11166.5|11164.5|7
1703014200000|2023-12-19 19:30:00|11169.5|11167.5|11172|11170|11172|11170|11168.5|11166.5|15
1703014500000|2023-12-19 19:35:00|11171.5|11169.5|11171|11169|11172|11170|11170.5|11168.5|3
1703014800000|2023-12-19 19:40:00|11170.5|11168.5|11170.5|11168.5|11171|11169|11169.5|11167.5|5
1703015100000|2023-12-19 19:45:00|11170|11168|11170|11168|11171|11169|11169.5|11167.5|8
1703015400000|2023-12-19 19:50:00|11169.5|11167.5|11168.5|11166.5|11170|11168|11168|11166|22
1703015700000|2023-12-19 19:55:00|11168|11166|11171|11169|11171.5|11169.5|11167.5|11165.5|35
1703016000000|2023-12-19 20:00:00|11171.5|11169.5|11171|11169|11172.5|11170.5|11170.5|11168.5|7
1703016300000|2023-12-19 20:05:00|11171.5|11169.5|11171|11169|11171.5|11169.5|11169|11167|14
1703016600000|2023-12-19 20:10:00|11170.5|11168.5|11170.5|11168.5|11171.5|11169.5|11169|11167|49
1703016900000|2023-12-19 20:15:00|11170|11168|11169.5|11167.5|11171|11169|11169.5|11167.5|25
1703017200000|2023-12-19 20:20:00|11170|11168|11168.5|11166.5|11170.5|11168.5|11167.5|11165.5|51
1703017500000|2023-12-19 20:25:00|11168|11166|11169.5|11167.5|11169.5|11167.5|11167|11165|19
1703017800000|2023-12-19 20:30:00|11169|11167|11170.5|11168.5|11171|11169|11168|11166|21
1703018100000|2023-12-19 20:35:00|11170|11168|11173|11171|11173.5|11171.5|11169.5|11167.5|11
1703018400000|2023-12-19 20:40:00|11172.5|11170.5|11174|11172|11176.5|11174.5|11172.5|11170.5|29
1703018700000|2023-12-19 20:45:00|11174.5|11172.5|11172.5|11170.5|11174.5|11172.5|11172.5|11170.5|24
1703019000000|2023-12-19 20:50:00|11172|11170|11171.5|11169.5|11174.5|11172.5|11170.5|11168.5|81
1703019300000|2023-12-19 20:55:00|11172.5|11170.5|11172|11166|11176|11174|11169.5|11165.9|116
1703019600000|2023-12-19 21:00:00|11171.7|11165.7|11168.2|11162.2|11173|11167|11168.2|11162.2|1
1703019900000|2023-12-19 21:05:00|11168.5|11162.5|11165.7|11159.7|11168.5|11162.5|11165.7|11159.7|0
1703020200000|2023-12-19 21:10:00|11165.6|11159.6|11167.5|11161.5|11167.5|11161.5|11165.4|11159.4|0
1703020500000|2023-12-19 21:15:00|11167.8|11161.8|11168.5|11162.5|11168.5|11162.5|11167.5|11161.5|0
1703020800000|2023-12-19 21:20:00|11168.3|11162.3|11168.2|11162.2|11168.3|11162.3|11167.8|11161.8|0
1703021100000|2023-12-19 21:25:00|11168.5|11162.5|11168.5|11162.5|11168.9|11162.9|11168.3|11162.3|0
1703021400000|2023-12-19 21:30:00|11168.2|11162.2|11167.5|11161.5|11168.2|11162.2|11167.5|11161.5|0
1703021700000|2023-12-19 21:35:00|11167.8|11161.8|11167.5|11161.5|11167.8|11161.8|11167.5|11161.5|0
1703022000000|2023-12-19 21:40:00|11167.6|11161.6|11167.5|11161.5|11167.8|11161.8|11167.5|11161.5|0
1703022300000|2023-12-19 21:45:00|11167.4|11161.4|11167.2|11161.2|11167.5|11161.5|11167.2|11161.2|0
1703022600000|2023-12-19 21:50:00|11167.3|11161.3|11167.5|11161.5|11167.8|11161.8|11167.2|11161.2|0
1703022900000|2023-12-19 21:55:00|11167.6|11161.6|11168.3|11162.3|11168.6|11162.6|11167.5|11161.5|0
1703023200000|2023-12-19 22:00:00|11168.5|11162.5|11168.3|11162.3|11169.1|11163.1|11168.3|11162.3|0
1703023500000|2023-12-19 22:05:00|11168.5|11162.5|11168.5|11162.5|11168.5|11162.5|11168.2|11162.2|0
1703023800000|2023-12-19 22:10:00|11168.3|11162.3|11168.3|11162.3|11168.8|11162.8|11168.2|11162.2|0
1703024100000|2023-12-19 22:15:00|11168.8|11162.8|11168.8|11162.8|11168.9|11162.9|11168.3|11162.3|0
1703024400000|2023-12-19 22:20:00|11168.6|11162.6|11169.2|11163.2|11169.2|11163.2|11168.6|11162.6|0
1703024700000|2023-12-19 22:25:00|11169.3|11163.3|11169.9|11163.9|11169.9|11163.9|11169.2|11163.2|0
1703025000000|2023-12-19 22:30:00|11170.2|11164.2|11170.1|11164.1|11170.2|11164.2|11169.9|11163.9|0
1703025300000|2023-12-19 22:35:00|11170.2|11164.2|11170.4|11164.4|11170.4|11164.4|11170.1|11164.1|0
1703025600000|2023-12-19 22:40:00|11170.2|11164.2|11170.2|11164.2|11170.4|11164.4|11170.1|11164.1|0
1703025900000|2023-12-19 22:45:00|11170.1|11164.1|11169.5|11163.5|11170.1|11164.1|11169.2|11163.2|0
1703026200000|2023-12-19 22:50:00|11169.4|11163.4|11169.4|11163.4|11169.5|11163.5|11169.3|11163.3|0
1703026500000|2023-12-19 22:55:00|11169.5|11163.5|11169.4|11163.4|11169.5|11163.5|11169.4|11163.4|0
1703026800000|2023-12-19 23:00:00|11169.3|11163.3|11167.8|11161.8|11169.3|11163.3|11167.3|11161.3|0
1703027100000|2023-12-19 23:05:00|11168.2|11162.2|11168.2|11162.2|11168.9|11162.9|11167.8|11161.8|0
1703027400000|2023-12-19 23:10:00|11168|11162|11168.2|11162.2|11168.2|11162.2|11167.5|11161.5|0
1703027700000|2023-12-19 23:15:00|11167.8|11161.8|11168.9|11162.9|11168.9|11162.9|11167.8|11161.8|0
1703028000000|2023-12-19 23:20:00|11168.5|11162.5|11169.5|11163.5|11169.5|11163.5|11168.2|11162.2|0
1703028300000|2023-12-19 23:25:00|11169.8|11163.8|11170.2|11164.2|11170.5|11164.5|11169.8|11163.8|0
1703028600000|2023-12-19 23:30:00|11170.4|11164.4|11169.5|11163.5|11170.5|11164.5|11169.5|11163.5|0
1703028900000|2023-12-19 23:35:00|11169.4|11163.4|11168.2|11162.2|11169.4|11163.4|11168.2|11162.2|0
1703029200000|2023-12-19 23:40:00|11167.8|11161.8|11167.8|11161.8|11168.2|11162.2|11167.5|11161.5|0
1703029500000|2023-12-19 23:45:00|11168|11162|11167.8|11161.8|11168.2|11162.2|11167.8|11161.8|0
1703029800000|2023-12-19 23:50:00|11168|11162|11168.2|11162.2|11168.2|11162.2|11167.8|11161.8|0
1703030100000|2023-12-19 23:55:00|11168|11162|11167.8|11161.8|11168.2|11162.2|11167.8|11161.8|0
1703030400000|2023-12-20 00:00:00|11167.7|11161.7|11168.9|11162.9|11168.9|11162.9|11167.6|11161.6|0
1703030700000|2023-12-20 00:05:00|11169.1|11163.1|11169.2|11163.2|11169.5|11163.5|11168.9|11162.9|0
1703031000000|2023-12-20 00:10:00|11168.9|11162.9|11170.6|11164.6|11170.9|11164.9|11168.9|11162.9|0
1703031300000|2023-12-20 00:15:00|11176.1|11170.1|11174.7|11168.7|11176.1|11170.1|11174.7|11168.7|0
1703031600000|2023-12-20 00:20:00|11176.1|11170.1|11174.7|11168.7|11176.1|11170.1|11174.7|11168.7|0
1703032200000|2023-12-20 00:30:00|11174|11168|11174.7|11168.7|11174.7|11168.7|11173.3|11167.3|0
1703032800000|2023-12-20 00:40:00|11173.3|11167.3|11171.9|11165.9|11173.3|11167.3|11171.9|11165.9|0
1703033100000|2023-12-20 00:45:00|11173.3|11167.3|11173.3|11167.3|11173.3|11167.3|11173.3|11167.3|0
1703033400000|2023-12-20 00:50:00|11171.9|11165.9|11170.5|11164.5|11173.3|11167.3|11170.5|11164.5|0
1703034000000|2023-12-20 01:00:00|11169|11163|11166.2|11160.2|11169|11163|11166.2|11160.2|0
1703034300000|2023-12-20 01:05:00|11167.6|11161.6|11167.6|11161.6|11167.6|11161.6|11166.2|11160.2|0
1703034600000|2023-12-20 01:10:00|11169.1|11163.1|11169.1|11163.1|11169.1|11163.1|11169|11163|0
1703034900000|2023-12-20 01:15:00|11170.5|11164.5|11170.5|11164.5|11170.5|11164.5|11170.5|11164.5|0
1703035200000|2023-12-20 01:20:00|11171.9|11165.9|11171.9|11165.9|11172|11166|11170.5|11164.5|0
1703035500000|2023-12-20 01:25:00|11170.5|11164.5|11170.5|11164.5|11170.5|11164.5|11170.5|11164.5|0
1703035800000|2023-12-20 01:30:00|11171.9|11165.9|11167.8|11161.8|11172|11166|11167.8|11161.8|0
1703036400000|2023-12-20 01:40:00|11169.2|11163.2|11169.2|11163.2|11170.6|11164.6|11167.8|11161.8|0
1703036700000|2023-12-20 01:45:00|11170.6|11164.6|11170.6|11164.6|11170.6|11164.6|11170.6|11164.6|0
1703037000000|2023-12-20 01:50:00|11172|11166|11170.6|11164.6|11172|11166|11170.6|11164.6|0
1703037300000|2023-12-20 01:55:00|11172|11166|11172|11166|11172|11166|11172|11166|0
1703037600000|2023-12-20 02:00:00|11170.6|11164.6|11170.6|11164.6|11172|11166|11170.6|11164.6|0
1703038200000|2023-12-20 02:10:00|11169.2|11163.2|11169.2|11163.2|11169.2|11163.2|11169.2|11163.2|0
1703038800000|2023-12-20 02:20:00|11169.9|11163.9|11169.2|11163.2|11170.6|11164.6|11169.2|11163.2|0
1703039400000|2023-12-20 02:30:00|11170.6|11164.6|11170.7|11164.7|11172.1|11166.1|11170.6|11164.6|0
1703039700000|2023-12-20 02:35:00|11172.1|11166.1|11170.7|11164.7|11172.1|11166.1|11170.7|11164.7|0
1703042400000|2023-12-20 03:20:00|11170.8|11164.8|11172.2|11166.2|11172.2|11166.2|11170.7|11164.7|0
1703042700000|2023-12-20 03:25:00|11172.1|11166.1|11176.4|11170.4|11176.4|11170.4|11172.1|11166.1|0
1703043000000|2023-12-20 03:30:00|11175|11169|11175|11169|11176.4|11170.4|11175|11169|0
1703043600000|2023-12-20 03:40:00|11174.9|11168.9|11173.5|11167.5|11175|11169|11173.5|11167.5|0
1703043900000|2023-12-20 03:45:00|11173.6|11167.6|11173.5|11167.5|11173.6|11167.6|11173.5|11167.5|0
1703044200000|2023-12-20 03:50:00|11173.6|11167.6|11173.5|11167.5|11173.6|11167.6|11173.5|11167.5|0
1703044500000|2023-12-20 03:55:00|11172.8|11166.8|11172.1|11166.1|11172.8|11166.8|11172.1|11166.1|0
1703044800000|2023-12-20 04:00:00|11173.5|11167.5|11173.5|11167.5|11173.5|11167.5|11172.1|11166.1|0
1703045100000|2023-12-20 04:05:00|11172.1|11166.1|11172.1|11166.1|11172.1|11166.1|11172.1|11166.1|0
1703045400000|2023-12-20 04:10:00|11173.5|11167.5|11172.1|11166.1|11173.5|11167.5|11172.1|11166.1|0
1703045700000|2023-12-20 04:15:00|11170.7|11164.7|11170.7|11164.7|11170.7|11164.7|11170.6|11164.6|0
1703046000000|2023-12-20 04:20:00|11170.6|11164.6|11170.6|11164.6|11170.6|11164.6|11170.6|11164.6|0
1703046300000|2023-12-20 04:25:00|11169.2|11163.2|11169.2|11163.2|11169.2|11163.2|11167.8|11161.8|0
1703046600000|2023-12-20 04:30:00|11169.3|11163.3|11170.7|11164.7|11170.7|11164.7|11169.3|11163.3|0
1703046900000|2023-12-20 04:35:00|11169.3|11163.3|11170.7|11164.7|11170.7|11164.7|11169.3|11163.3|0
1703047200000|2023-12-20 04:40:00|11172.1|11166.1|11172.1|11166.1|11172.1|11166.1|11172.1|11166.1|0
1703047500000|2023-12-20 04:45:00|11173.5|11167.5|11172.3|11166.3|11173.7|11167.7|11172.3|11166.3|0
1703047800000|2023-12-20 04:50:00|11172.2|11166.2|11172.3|11166.3|11172.3|11166.3|11172.2|11166.2|0
1703048100000|2023-12-20 04:55:00|11173.7|11167.7|11173.7|11167.7|11173.7|11167.7|11173|11167|0
1703048400000|2023-12-20 05:00:00|11175.1|11169.1|11175.1|11169.1|11175.1|11169.1|11175.1|11169.1|0
1703048700000|2023-12-20 05:05:00|11173.7|11167.7|11176.5|11170.5|11176.5|11170.5|11173.7|11167.7|0
1703049000000|2023-12-20 05:10:00|11177.9|11171.9|11180.8|11174.8|11180.8|11174.8|11176.5|11170.5|0
1703049300000|2023-12-20 05:15:00|11182.2|11176.2|11182.2|11176.2|11185|11179|11182.2|11176.2|0
1703049600000|2023-12-20 05:20:00|11180.8|11174.8|11179.4|11173.4|11180.8|11174.8|11179.4|11173.4|0
1703049900000|2023-12-20 05:25:00|11178|11172|11176.6|11170.6|11178|11172|11176.6|11170.6|0
1703050200000|2023-12-20 05:30:00|11175.9|11169.9|11170.9|11164.9|11175.9|11169.9|11169.5|11163.5|0
1703050500000|2023-12-20 05:35:00|11172.3|11166.3|11170.8|11164.8|11172.3|11166.3|11170.8|11164.8|0
1703050800000|2023-12-20 05:40:00|11170.1|11164.1|11168|11162|11170.8|11164.8|11166.6|11160.6|0
1703051100000|2023-12-20 05:45:00|11169.4|11163.4|11172.2|11166.2|11172.2|11166.2|11169.4|11163.4|0
1703051400000|2023-12-20 05:50:00|11172.3|11166.3|11172.3|11166.3|11175.1|11169.1|11172.3|11166.3|0
1703051700000|2023-12-20 05:55:00|11170.8|11164.8|11172.3|11166.3|11173.7|11167.7|11170.8|11164.8|0
1703052000000|2023-12-20 06:00:00|11173.7|11167.7|11172.3|11166.3|11173.7|11167.7|11172.3|11166.3|0
1703052300000|2023-12-20 06:05:00|11170.8|11164.8|11170.9|11164.9|11172.3|11166.3|11170.8|11164.8|0
1703052600000|2023-12-20 06:10:00|11170.8|11164.8|11173.7|11167.7|11173.7|11167.7|11170.8|11164.8|0
1703052900000|2023-12-20 06:15:00|11175.1|11169.1|11172.3|11166.3|11176.5|11170.5|11172.3|11166.3|0
1703053200000|2023-12-20 06:20:00|11170.9|11164.9|11169.4|11163.4|11170.9|11164.9|11168|11162|0
1703053500000|2023-12-20 06:25:00|11168|11162|11169.4|11163.4|11170.9|11164.9|11168|11162|0
1703053800000|2023-12-20 06:30:00|11168.7|11162.7|11169.4|11163.4|11169.4|11163.4|11168|11162|0
1703054100000|2023-12-20 06:35:00|11168|11162|11169.4|11163.4|11169.4|11163.4|11168|11162|0
1703054400000|2023-12-20 06:40:00|11168.7|11162.7|11169.4|11163.4|11172.2|11166.2|11168|11162|0
1703054700000|2023-12-20 06:45:00|11168|11162|11168|11162|11169.4|11163.4|11168|11162|0
1703055000000|2023-12-20 06:50:00|11167.9|11161.9|11168|11162|11168|11162|11166.5|11160.5|0
1703055300000|2023-12-20 06:55:00|11166.6|11160.6|11166.6|11160.6|11167.3|11161.3|11166.6|11160.6|0
1703055600000|2023-12-20 07:00:00|11169.5|11167.5|11173|11171|11176.5|11174.5|11168.5|11166.5|70
1703055900000|2023-12-20 07:05:00|11173.5|11171.5|11175.5|11173.5|11176|11174|11173|11171|11
1703056200000|2023-12-20 07:10:00|11175|11173|11176|11174|11176|11174|11175|11173|1
1703056500000|2023-12-20 07:15:00|11175|11173|11176|11174|11176|11174|11173|11171|28
1703056800000|2023-12-20 07:20:00|11174.5|11172.5|11171|11169|11175.5|11173.5|11171|11169|21
1703057100000|2023-12-20 07:25:00|11170.5|11168.5|11169|11167|11174.5|11172.5|11169|11167|55
1703057400000|2023-12-20 07:30:00|11168.5|11166.5|11168|11166|11169|11167|11167|11165|32
1703057700000|2023-12-20 07:35:00|11167.5|11165.5|11165|11163|11168|11166|11165|11163|35
1703058000000|2023-12-20 07:40:00|11164.5|11162.5|11170.5|11168.5|11171|11169|11164.5|11162.5|33
1703058300000|2023-12-20 07:45:00|11169.5|11167.5|11175|11173|11175|11173|11169.5|11167.5|21
1703058600000|2023-12-20 07:50:00|11176|11174|11177|11175|11177|11175|11175.5|11173.5|7
1703058900000|2023-12-20 07:55:00|11176|11174|11161.5|11159.5|11176|11174|11159.5|11157.5|180
1703059200000|2023-12-20 08:00:00|11160.5|11158.5|11180|11178|11180|11178|11153|11151|809
1703059500000|2023-12-20 08:05:00|11179.5|11177.5|11190.5|11188.5|11191|11189|11173|11171|353
1703059800000|2023-12-20 08:10:00|11191|11189|11182|11180|11191|11189|11180|11178|189
1703060100000|2023-12-20 08:15:00|11182.5|11180.5|11179|11177|11187.5|11185.5|11178.5|11176.5|163
1703060400000|2023-12-20 08:20:00|11178.5|11176.5|11178.5|11176.5|11181|11179|11172.5|11170.5|136
1703060700000|2023-12-20 08:25:00|11177|11175|11182.5|11180.5|11184|11182|11175|11173|134
1703061000000|2023-12-20 08:30:00|11183|11181|11181.5|11179.5|11184.5|11182.5|11179.5|11177.5|221
1703061300000|2023-12-20 08:35:00|11182|11180|11177.5|11175.5|11184.5|11182.5|11176|11174|168
1703061600000|2023-12-20 08:40:00|11177.2|11175.2|11170.7|11168.7|11177.7|11175.7|11166.2|11164.2|237
1703061900000|2023-12-20 08:45:00|11171.2|11169.2|11165.2|11163.2|11173.2|11171.2|11163.7|11161.7|131
1703062200000|2023-12-20 08:50:00|11164.7|11162.7|11159.2|11157.2|11165.2|11163.2|11156.7|11154.7|129
1703062500000|2023-12-20 08:55:00|11158.7|11156.7|11148.7|11146.7|11160.7|11158.7|11147.7|11145.7|164
1703062800000|2023-12-20 09:00:00|11148.2|11146.2|11135.7|11133.7|11148.7|11146.7|11135.2|11133.2|216
1703063100000|2023-12-20 09:05:00|11135.2|11133.2|11141.7|11139.7|11141.7|11139.7|11133.2|11131.2|218
1703063400000|2023-12-20 09:10:00|11141.2|11139.2|11133.2|11131.2|11145.7|11143.7|11131.2|11129.2|152
1703063700000|2023-12-20 09:15:00|11133.7|11131.7|11142.7|11140.7|11143.2|11141.2|11133.7|11131.7|90
1703064000000|2023-12-20 09:20:00|11142.2|11140.2|11155.2|11153.2|11155.7|11153.7|11141.2|11139.2|108
1703064300000|2023-12-20 09:25:00|11155.7|11153.7|11147.2|11145.2|11159.7|11157.7|11147.2|11145.2|89
1703064600000|2023-12-20 09:30:00|11147.7|11145.7|11145.7|11143.7|11149.2|11147.2|11140.7|11138.7|130
1703064900000|2023-12-20 09:35:00|11145.2|11143.2|11147.2|11145.2|11151.7|11149.7|11143.2|11141.2|74
1703065200000|2023-12-20 09:40:00|11147.7|11145.7|11142.7|11140.7|11149.2|11147.2|11140.7|11138.7|64
1703065500000|2023-12-20 09:45:00|11143.2|11141.2|11146.7|11144.7|11147.2|11145.2|11141.2|11139.2|60
1703065800000|2023-12-20 09:50:00|11147.2|11145.2|11148.2|11146.2|11150.2|11148.2|11145.2|11143.2|83
1703066100000|2023-12-20 09:55:00|11147.7|11145.7|11149.2|11147.2|11152.2|11150.2|11146.2|11144.2|56
1703066400000|2023-12-20 10:00:00|11149.7|11147.7|11149.7|11147.7|11152.2|11150.2|11147.2|11145.2|65
1703066700000|2023-12-20 10:05:00|11150.2|11148.2|11154.2|11152.2|11154.7|11152.7|11149.7|11147.7|56
1703067000000|2023-12-20 10:10:00|11153.7|11151.7|11162.2|11160.2|11162.2|11160.2|11150.2|11148.2|73
1703067300000|2023-12-20 10:15:00|11162.7|11160.7|11160.2|11158.2|11164.7|11162.7|11159.2|11157.2|73
1703067600000|2023-12-20 10:20:00|11159.2|11157.2|11160.2|11158.2|11163.2|11161.2|11159.2|11157.2|62
1703067900000|2023-12-20 10:25:00|11159.7|11157.7|11159.2|11157.2|11162.2|11160.2|11158.2|11156.2|60
1703068200000|2023-12-20 10:30:00|11158.7|11156.7|11158.2|11156.2|11160.2|11158.2|11153.7|11151.7|45
1703068500000|2023-12-20 10:35:00|11157.7|11155.7|11157.2|11155.2|11159.2|11157.2|11153.2|11151.2|44
1703068800000|2023-12-20 10:40:00|11158.2|11156.2|11173.7|11171.7|11174.2|11172.2|11157.2|11155.2|113
1703069100000|2023-12-20 10:45:00|11173.2|11171.2|11168.7|11166.7|11175.2|11173.2|11168.7|11166.7|172
1703069400000|2023-12-20 10:50:00|11169.2|11167.2|11166.2|11164.2|11170.2|11168.2|11165.2|11163.2|47
1703069700000|2023-12-20 10:55:00|11166.7|11164.7|11163.2|11161.2|11166.7|11164.7|11163.2|11161.2|45
1703070000000|2023-12-20 11:00:00|11163.7|11161.7|11174.2|11172.2|11174.2|11172.2|11163.2|11161.2|43
1703070300000|2023-12-20 11:05:00|11174.7|11172.7|11176.2|11174.2|11178.2|11176.2|11172.2|11170.2|60
1703070600000|2023-12-20 11:10:00|11176.7|11174.7|11176.7|11174.7|11179.7|11177.7|11176.2|11174.2|43
1703070900000|2023-12-20 11:15:00|11176.2|11174.2|11172.7|11170.7|11178.2|11176.2|11172.7|11170.7|77
1703071200000|2023-12-20 11:20:00|11172.2|11170.2|11172.2|11170.2|11176.7|11174.7|11171.2|11169.2|80
1703071500000|2023-12-20 11:25:00|11171.7|11169.7|11172.2|11170.2|11178.7|11176.7|11171.7|11169.7|57
1703071800000|2023-12-20 11:30:00|11172.7|11170.7|11175.7|11173.7|11178.2|11176.2|11172.2|11170.2|46
1703072100000|2023-12-20 11:35:00|11176.2|11174.2|11176.2|11174.2|11177.2|11175.2|11171.7|11169.7|32
1703072400000|2023-12-20 11:40:00|11175.7|11173.7|11172.7|11170.7|11175.7|11173.7|11171.2|11169.2|263
1703072700000|2023-12-20 11:45:00|11172.2|11170.2|11175.2|11173.2|11177.2|11175.2|11171.2|11169.2|45
1703073000000|2023-12-20 11:50:00|11176.2|11174.2|11174.7|11172.7|11176.2|11174.2|11173.2|11171.2|44
1703073300000|2023-12-20 11:55:00|11175.2|11173.2|11175.2|11173.2|11178.2|11176.2|11173.7|11171.7|70
1703073600000|2023-12-20 12:00:00|11175.7|11173.7|11169.2|11167.2|11176.2|11174.2|11166.2|11164.2|476
1703073900000|2023-12-20 12:05:00|11169.7|11167.7|11165.2|11163.2|11173.2|11171.2|11165.2|11163.2|69
1703074200000|2023-12-20 12:10:00|11165.7|11163.7|11164.2|11162.2|11168.2|11166.2|11164.2|11162.2|88
1703074500000|2023-12-20 12:15:00|11164.7|11162.7|11169.2|11167.2|11169.7|11167.7|11164.2|11162.2|105
1703074800000|2023-12-20 12:20:00|11170.2|11168.2|11169.2|11167.2|11170.2|11168.2|11167.2|11165.2|102
1703075100000|2023-12-20 12:25:00|11169.7|11167.7|11174.2|11172.2|11175.2|11173.2|11169.7|11167.7|115
1703075400000|2023-12-20 12:30:00|11174.7|11172.7|11176.7|11174.7|11177.2|11175.2|11174.2|11172.2|71
1703075700000|2023-12-20 12:35:00|11177.2|11175.2|11173.2|11171.2|11177.2|11175.2|11170.2|11168.2|105
1703076000000|2023-12-20 12:40:00|11172.7|11170.7|11174.2|11172.2|11176.2|11174.2|11171.2|11169.2|88
1703076300000|2023-12-20 12:45:00|11173.7|11171.7|11166.2|11164.2|11173.7|11171.7|11165.7|11163.7|130
1703076600000|2023-12-20 12:50:00|11165.7|11163.7|11170.7|11168.7|11170.7|11168.7|11165.2|11163.2|87
1703076900000|2023-12-20 12:55:00|11171.2|11169.2|11174.7|11172.7|11175.2|11173.2|11171.2|11169.2|84
1703077200000|2023-12-20 13:00:00|11175.2|11173.2|11177.1|11175.1|11178.1|11176.1|11173.2|11171.2|68
1703077500000|2023-12-20 13:05:00|11176.6|11174.6|11171.1|11169.1|11177.1|11175.1|11170.1|11168.1|130
1703077800000|2023-12-20 13:10:00|11170.6|11168.6|11167.1|11165.1|11173.1|11171.1|11166.1|11164.1|81
1703078100000|2023-12-20 13:15:00|11166.6|11164.6|11162.1|11160.1|11167.1|11165.1|11162.1|11160.1|39
1703078400000|2023-12-20 13:20:00|11162.6|11160.6|11166.1|11164.1|11166.1|11164.1|11162.1|11160.1|55
1703078700000|2023-12-20 13:25:00|11167.1|11165.1|11166.6|11164.6|11167.6|11165.6|11164.1|11162.1|84
1703079000000|2023-12-20 13:30:00|11166.1|11164.1|11165.1|11163.1|11167.1|11165.1|11160.1|11158.1|408
1703079300000|2023-12-20 13:35:00|11165.6|11163.6|11168.6|11166.6|11173.1|11171.1|11165.1|11163.1|99
1703079600000|2023-12-20 13:40:00|11169.1|11167.1|11170.1|11168.1|11170.1|11168.1|11165.1|11163.1|58
1703079900000|2023-12-20 13:45:00|11169.6|11167.6|11165.1|11163.1|11170.1|11168.1|11164.1|11162.1|1327
1703080200000|2023-12-20 13:50:00|11164.6|11162.6|11163.1|11161.1|11165.1|11163.1|11162.1|11160.1|136
1703080500000|2023-12-20 13:55:00|11162.6|11160.6|11155.1|11153.1|11165.1|11163.1|11155.1|11153.1|127
1703080800000|2023-12-20 14:00:00|11155.6|11153.6|11154.1|11152.1|11161.1|11159.1|11154.1|11152.1|89
1703081100000|2023-12-20 14:05:00|11154.6|11152.6|11157.1|11155.1|11159.1|11157.1|11152.6|11150.6|119
1703081400000|2023-12-20 14:10:00|11156.1|11154.1|11159.1|11157.1|11161.1|11159.1|11156.1|11154.1|94
1703081700000|2023-12-20 14:15:00|11158.6|11156.6|11150.6|11148.6|11159.1|11157.1|11150.6|11148.6|62
1703082000000|2023-12-20 14:20:00|11150.1|11148.1|11140.1|11138.1|11150.1|11148.1|11140.1|11138.1|47
1703082300000|2023-12-20 14:25:00|11140.6|11138.6|11139.1|11137.1|11141.1|11139.1|11133.6|11131.6|194
1703082600000|2023-12-20 14:30:00|11138.6|11136.6|11123.1|11121.1|11141.1|11139.1|11122.6|11120.6|278
1703082900000|2023-12-20 14:35:00|11122.6|11120.6|11125.1|11123.1|11132.1|11130.1|11119.6|11117.6|259
1703083200000|2023-12-20 14:40:00|11125.6|11123.6|11131.6|11129.6|11132.1|11130.1|11121.6|11119.6|199
1703083500000|2023-12-20 14:45:00|11132.1|11130.1|11127.6|11125.6|11132.6|11130.6|11125.1|11123.1|255
1703083800000|2023-12-20 14:50:00|11127.1|11125.1|11133.6|11131.6|11136.1|11134.1|11126.6|11124.6|207
1703084100000|2023-12-20 14:55:00|11133.1|11131.1|11128.6|11126.6|11135.6|11133.6|11127.1|11125.1|144
1703084400000|2023-12-20 15:00:00|11128.1|11126.1|11132.6|11130.6|11139.1|11137.1|11128.1|11126.1|147
1703084700000|2023-12-20 15:05:00|11133.1|11131.1|11142.6|11140.6|11144.1|11142.1|11133.1|11131.1|172
1703085000000|2023-12-20 15:10:00|11142.8|11140.8|11145.3|11143.3|11146.3|11144.3|11141.3|11139.3|146
1703085300000|2023-12-20 15:15:00|11144.8|11142.8|11142.3|11140.3|11148.3|11146.3|11140.8|11138.8|142
1703085600000|2023-12-20 15:20:00|11140.8|11138.8|11132.8|11130.8|11142.3|11140.3|11131.3|11129.3|180
1703085900000|2023-12-20 15:25:00|11133.3|11131.3|11138.8|11136.8|11139.3|11137.3|11132.8|11130.8|253
1703086200000|2023-12-20 15:30:00|11139.3|11137.3|11134.8|11132.8|11141.3|11139.3|11133.3|11131.3|160
1703086500000|2023-12-20 15:35:00|11135.3|11133.3|11131.3|11129.3|11140.3|11138.3|11130.8|11128.8|159
1703086800000|2023-12-20 15:40:00|11131.8|11129.8|11126.3|11124.3|11133.3|11131.3|11126.3|11124.3|158
1703087100000|2023-12-20 15:45:00|11126.8|11124.8|11130.3|11128.3|11134.8|11132.8|11125.3|11123.3|135
1703087400000|2023-12-20 15:50:00|11130.8|11128.8|11126.8|11124.8|11133.3|11131.3|11126.3|11124.3|292
1703087700000|2023-12-20 15:55:00|11126.3|11124.3|11128.3|11126.3|11131.3|11129.3|11125.8|11123.8|113
1703088000000|2023-12-20 16:00:00|11128.8|11126.8|11129.8|11127.8|11130.8|11128.8|11125.8|11123.8|273
1703088300000|2023-12-20 16:05:00|11130.3|11128.3|11132.3|11130.3|11135.3|11133.3|11130.3|11128.3|196
1703088600000|2023-12-20 16:10:00|11131.8|11129.8|11136.3|11134.3|11136.3|11134.3|11130.3|11128.3|228
1703088900000|2023-12-20 16:15:00|11135.8|11133.8|11142.3|11140.3|11142.3|11140.3|11134.3|11132.3|565
1703089200000|2023-12-20 16:20:00|11142.8|11140.8|11135.8|11133.8|11144.3|11142.3|11132.8|11130.8|456
1703089500000|2023-12-20 16:25:00|11135.3|11133.3|11144.3|11142.3|11147.8|11145.8|11132.8|11130.8|1700
1703089800000|2023-12-20 16:30:00|11145.3|11143.3|11143.3|11141.3|11147.8|11145.8|11141.3|11139.3|796
1703090100000|2023-12-20 16:35:00|11143.8|11141.8|11147.3|11145.3|11148.8|11146.8|11142.8|11140.8|154
1703090400000|2023-12-20 16:40:00|11146.8|11144.8|11145.8|11143.8|11147.8|11145.8|11145.8|11143.8|74
1703090700000|2023-12-20 16:45:00|11146.3|11144.3|11146.8|11144.8|11148.3|11146.3|11145.3|11143.3|166
1703091000000|2023-12-20 16:50:00|11146.3|11144.3|11150.3|11148.3|11150.8|11148.8|11146.3|11144.3|64
1703091300000|2023-12-20 16:55:00|11150.8|11148.8|11149.3|11147.3|11153.3|11151.3|11148.3|11146.3|79
1703091600000|2023-12-20 17:00:00|11149.8|11147.8|11153.3|11151.3|11153.8|11151.8|11149.3|11147.3|19
1703091900000|2023-12-20 17:05:00|11152.8|11150.8|11154.8|11152.8|11155.3|11153.3|11152.3|11150.3|20
1703092200000|2023-12-20 17:10:00|11155.3|11153.3|11158.3|11156.3|11159.3|11157.3|11155.3|11153.3|35
1703092500000|2023-12-20 17:15:00|11158.8|11156.8|11160.8|11158.8|11160.8|11158.8|11156.8|11154.8|52
1703092800000|2023-12-20 17:20:00|11160.3|11158.3|11161.3|11159.3|11161.8|11159.8|11159.3|11157.3|15
1703093100000|2023-12-20 17:25:00|11160.8|11158.8|11159.8|11157.8|11161.3|11159.3|11158.8|11156.8|4
1703093400000|2023-12-20 17:30:00|11160.3|11158.3|11161.3|11159.3|11162.3|11160.3|11157.8|11155.8|51
1703093700000|2023-12-20 17:35:00|11159.8|11157.8|11161.8|11159.8|11162.3|11160.3|11159.8|11157.8|24
1703094000000|2023-12-20 17:40:00|11161.3|11159.3|11160.3|11158.3|11162.8|11160.8|11160.3|11158.3|18
1703094300000|2023-12-20 17:45:00|11159.8|11157.8|11161.3|11159.3|11161.3|11159.3|11159.8|11157.8|6
1703094600000|2023-12-20 17:50:00|11160.8|11158.8|11160.3|11158.3|11162.3|11160.3|11160.3|11158.3|18
1703094900000|2023-12-20 17:55:00|11160.8|11158.8|11165.8|11163.8|11166.3|11164.3|11160.3|11158.3|62
1703095200000|2023-12-20 18:00:00|11165.3|11163.3|11161.3|11159.3|11165.3|11163.3|11159.8|11157.8|9
1703095500000|2023-12-20 18:05:00|11160.8|11158.8|11157.8|11155.8|11161.3|11159.3|11157.8|11155.8|4
1703095800000|2023-12-20 18:10:00|11158.3|11156.3|11158.3|11156.3|11161.3|11159.3|11157.8|11155.8|29
1703096100000|2023-12-20 18:15:00|11157.8|11155.8|11156.3|11154.3|11158.8|11156.8|11155.3|11153.3|16
1703096400000|2023-12-20 18:20:00|11155.8|11153.8|11154.8|11152.8|11157.3|11155.3|11154.8|11152.8|7
1703096700000|2023-12-20 18:25:00|11154.3|11152.3|11155.8|11153.8|11156.3|11154.3|11153.8|11151.8|8
1703097000000|2023-12-20 18:30:00|11156.3|11154.3|11158.8|11156.8|11158.8|11156.8|11156.3|11154.3|4
1703097300000|2023-12-20 18:35:00|11158.3|11156.3|11153.8|11151.8|11158.8|11156.8|11153.8|11151.8|3
1703097600000|2023-12-20 18:40:00|11154.3|11152.3|11151.8|11149.8|11154.3|11152.3|11150.3|11148.3|29
1703097900000|2023-12-20 18:45:00|11152.3|11150.3|11150.8|11148.8|11154.3|11152.3|11150.8|11148.8|18
1703098200000|2023-12-20 18:50:00|11151.3|11149.3|11151.8|11149.8|11151.8|11149.8|11150.8|11148.8|2
1703098500000|2023-12-20 18:55:00|11151.3|11149.3|11150.3|11148.3|11151.3|11149.3|11149.8|11147.8|0
1703098800000|2023-12-20 19:00:00|11149.8|11147.8|11147.3|11145.3|11151.3|11149.3|11147.3|11145.3|33
1703099100000|2023-12-20 19:05:00|11147.8|11145.8|11149.3|11147.3|11150.8|11148.8|11147.8|11145.8|6
1703099400000|2023-12-20 19:10:00|11149.8|11147.8|11150.8|11148.8|11152.8|11150.8|11149.8|11147.8|8
1703099700000|2023-12-20 19:15:00|11150.3|11148.3|11150.8|11148.8|11150.8|11148.8|11149.3|11147.3|4
1703100000000|2023-12-20 19:20:00|11150.3|11148.3|11149.8|11147.8|11150.8|11148.8|11149.3|11147.3|5
1703100300000|2023-12-20 19:25:00|11149.3|11147.3|11148.8|11146.8|11149.3|11147.3|11146.3|11144.3|5
1703100600000|2023-12-20 19:30:00|11148.3|11146.3|11142.8|11140.8|11148.8|11146.8|11141.8|11139.8|8
1703100900000|2023-12-20 19:35:00|11143.3|11141.3|11133.8|11131.8|11143.3|11141.3|11133.3|11131.3|82
1703101200000|2023-12-20 19:40:00|11133.3|11131.3|11134.3|11132.3|11138.3|11136.3|11133.3|11131.3|15
1703101500000|2023-12-20 19:45:00|11134.8|11132.8|11128.3|11126.3|11137.3|11135.3|11128.3|11126.3|34
1703101800000|2023-12-20 19:50:00|11128.8|11126.8|11115.8|11113.8|11130.3|11128.3|11108.8|11106.8|157
1703102100000|2023-12-20 19:55:00|11116.3|11114.3|11103.8|11101.8|11117.3|11115.3|11103.8|11101.8|59
1703102400000|2023-12-20 20:00:00|11103.3|11101.3|11098.8|11096.8|11106.8|11104.8|11098.3|11096.3|68
1703102700000|2023-12-20 20:05:00|11098.3|11096.3|11097.3|11095.3|11101.8|11099.8|11093.3|11091.3|131
1703103000000|2023-12-20 20:10:00|11098.3|11096.3|11097.3|11095.3|11103.8|11101.8|11096.8|11094.8|97
1703103300000|2023-12-20 20:15:00|11097.8|11095.8|11109.3|11107.3|11112.8|11110.8|11097.8|11095.8|83
1703103600000|2023-12-20 20:20:00|11108.8|11106.8|11102.3|11100.3|11109.8|11107.8|11102.3|11100.3|63
1703103900000|2023-12-20 20:25:00|11101.8|11099.8|11098.3|11096.3|11105.8|11103.8|11098.3|11096.3|67
1703104200000|2023-12-20 20:30:00|11099.3|11097.3|11101.8|11099.8|11104.3|11102.3|11098.8|11096.8|87
1703104500000|2023-12-20 20:35:00|11102.8|11100.8|11094.8|11092.8|11102.8|11100.8|11093.3|11091.3|99
1703104800000|2023-12-20 20:40:00|11094.3|11092.3|11096.8|11094.8|11099.8|11097.8|11093.8|11091.8|51
1703105100000|2023-12-20 20:45:00|11097.3|11095.3|11092.3|11090.3|11097.3|11095.3|11089.3|11087.3|83
1703105400000|2023-12-20 20:50:00|11094.3|11092.3|11087.3|11085.3|11095.8|11093.8|11083.3|11081.3|162
1703105700000|2023-12-20 20:55:00|11086.8|11084.8|11075.6|11069.6|11086.8|11084.8|11069.3|11067.3|287
1703106000000|2023-12-20 21:00:00|11076.1|11070.1|11072.1|11066.1|11079.3|11073.3|11066.5|11060.5|1
1703106300000|2023-12-20 21:05:00|11072|11066|11069.4|11063.4|11075.4|11069.4|11069.4|11063.4|0
1703106600000|2023-12-20 21:10:00|11070.1|11064.1|11071.4|11065.4|11071.4|11065.4|11069.4|11063.4|0
1703106900000|2023-12-20 21:15:00|11071.3|11065.3|11074.9|11068.9|11074.9|11068.9|11071.1|11065.1|0
1703107200000|2023-12-20 21:20:00|11073.9|11067.9|11074.9|11068.9|11075.4|11069.4|11073.9|11067.9|0
1703107500000|2023-12-20 21:25:00|11075|11069|11077|11071|11078.2|11072.2|11074.9|11068.9|0
1703107800000|2023-12-20 21:30:00|11076.8|11070.8|11076.7|11070.7|11077.7|11071.7|11076.4|11070.4|0
1703108100000|2023-12-20 21:35:00|11076.4|11070.4|11073.9|11067.9|11077|11071|11073.9|11067.9|0
1703108400000|2023-12-20 21:40:00|11073.6|11067.6|11076|11070|11076|11070|11073.6|11067.6|0
1703108700000|2023-12-20 21:45:00|11076.4|11070.4|11077|11071|11077.4|11071.4|11075.8|11069.8|0
1703109000000|2023-12-20 21:50:00|11076.8|11070.8|11079.5|11073.5|11079.5|11073.5|11076.4|11070.4|0
1703109300000|2023-12-20 21:55:00|11079.3|11073.3|11080.4|11074.4|11081.1|11075.1|11077|11071|0
1703109600000|2023-12-20 22:00:00|11080.3|11074.3|11080.8|11074.8|11080.8|11074.8|11080.1|11074.1|0
1703109900000|2023-12-20 22:05:00|11081.2|11075.2|11081.7|11075.7|11081.8|11075.8|11081.1|11075.1|0
1703110200000|2023-12-20 22:10:00|11081.4|11075.4|11082|11076|11082.2|11076.2|11081.4|11075.4|0
1703110500000|2023-12-20 22:15:00|11082.1|11076.1|11081.5|11075.5|11082.1|11076.1|11081.2|11075.2|0
1703110800000|2023-12-20 22:20:00|11081.4|11075.4|11081.5|11075.5|11081.8|11075.8|11081.2|11075.2|0
1703111100000|2023-12-20 22:25:00|11081.8|11075.8|11081.4|11075.4|11081.8|11075.8|11081.2|11075.2|0
1703111400000|2023-12-20 22:30:00|11081.5|11075.5|11081.7|11075.7|11081.8|11075.8|11081.5|11075.5|0
1703111700000|2023-12-20 22:35:00|11081.5|11075.5|11080.9|11074.9|11081.5|11075.5|11080.6|11074.6|0
1703112000000|2023-12-20 22:40:00|11081.1|11075.1|11080.6|11074.6|11081.1|11075.1|11080.4|11074.4|0
1703112300000|2023-12-20 22:45:00|11080.4|11074.4|11080.4|11074.4|11080.5|11074.5|11080.4|11074.4|0
1703112600000|2023-12-20 22:50:00|11080.3|11074.3|11079.9|11073.9|11080.4|11074.4|11079.5|11073.5|0
1703112900000|2023-12-20 22:55:00|11079.8|11073.8|11079.9|11073.9|11079.9|11073.9|11078|11072|0
1703113200000|2023-12-20 23:00:00|11079.6|11073.6|11083|11077|11084|11078|11079.6|11073.6|0
1703113500000|2023-12-20 23:05:00|11083.1|11077.1|11083|11077|11083.1|11077.1|11082.7|11076.7|0
1703113800000|2023-12-20 23:10:00|11082.8|11076.8|11084|11078|11084.7|11078.7|11082.7|11076.7|0
1703114100000|2023-12-20 23:15:00|11083.7|11077.7|11085|11079|11085.5|11079.5|11083.7|11077.7|0
1703114400000|2023-12-20 23:20:00|11084.9|11078.9|11084.7|11078.7|11085.8|11079.8|11084.7|11078.7|0
1703114700000|2023-12-20 23:25:00|11084.9|11078.9|11085.3|11079.3|11086.2|11080.2|11084.7|11078.7|0
1703115000000|2023-12-20 23:30:00|11085.5|11079.5|11086.2|11080.2|11086.2|11080.2|11085|11079|0
1703115300000|2023-12-20 23:35:00|11085.9|11079.9|11086.2|11080.2|11086.8|11080.8|11085.8|11079.8|0
1703115600000|2023-12-20 23:40:00|11086.5|11080.5|11087.5|11081.5|11087.8|11081.8|11086.2|11080.2|0
1703115900000|2023-12-20 23:45:00|11087.7|11081.7|11088.5|11082.5|11089.6|11083.6|11087.5|11081.5|0
1703116200000|2023-12-20 23:50:00|11088.4|11082.4|11089|11083|11089.1|11083.1|11088.2|11082.2|0
1703116500000|2023-12-20 23:55:00|11088.5|11082.5|11089|11083|11089.3|11083.3|11088.5|11082.5|0
1703116800000|2023-12-21 00:00:00|11088.7|11082.7|11088.1|11082.1|11089|11083|11087.5|11081.5|0
1703117100000|2023-12-21 00:05:00|11087.8|11081.8|11087.5|11081.5|11088.2|11082.2|11087.5|11081.5|0
1703117400000|2023-12-21 00:10:00|11087.2|11081.2|11089|11083|11089.3|11083.3|11087.2|11081.2|0
1703117700000|2023-12-21 00:15:00|11090|11084|11089.2|11083.2|11090|11084|11088.5|11082.5|0
1703118000000|2023-12-21 00:20:00|11089.9|11083.9|11088.5|11082.5|11089.9|11083.9|11087.1|11081.1|0
1703118300000|2023-12-21 00:25:00|11087.8|11081.8|11086.3|11080.3|11088.5|11082.5|11085.6|11079.6|0
1703118600000|2023-12-21 00:30:00|11085.6|11079.6|11087.1|11081.1|11087.1|11081.1|11085.6|11079.6|0
1703118900000|2023-12-21 00:35:00|11088.5|11082.5|11089.9|11083.9|11090|11084|11088.5|11082.5|0
1703119200000|2023-12-21 00:40:00|11088.5|11082.5|11087|11081|11088.5|11082.5|11087|11081|0
1703119500000|2023-12-21 00:45:00|11087.1|11081.1|11087.1|11081.1|11088.5|11082.5|11087|11081|0
1703119800000|2023-12-21 00:50:00|11086.3|11080.3|11085.6|11079.6|11087.1|11081.1|11085.6|11079.6|0
1703120100000|2023-12-21 00:55:00|11086.3|11080.3|11086.3|11080.3|11087.1|11081.1|11085.6|11079.6|0
1703120400000|2023-12-21 01:00:00|11085.6|11079.6|11085.6|11079.6|11085.6|11079.6|11084.9|11078.9|0
1703120700000|2023-12-21 01:05:00|11085.7|11079.7|11088.5|11082.5|11089.9|11083.9|11085.6|11079.6|0
1703121000000|2023-12-21 01:10:00|11087.1|11081.1|11087.8|11081.8|11088.5|11082.5|11087.1|11081.1|0
1703121300000|2023-12-21 01:15:00|11088.5|11082.5|11088.5|11082.5|11088.5|11082.5|11087.1|11081.1|0
1703121600000|2023-12-21 01:20:00|11089.9|11083.9|11090|11084|11090|11084|11088.5|11082.5|0
1703121900000|2023-12-21 01:25:00|11089.9|11083.9|11087.8|11081.8|11090|11084|11087.1|11081.1|0
1703122200000|2023-12-21 01:30:00|11088.5|11082.5|11087.1|11081.1|11088.5|11082.5|11085.6|11079.6|0
1703122500000|2023-12-21 01:35:00|11087|11081|11085.7|11079.7|11087.1|11081.1|11082.8|11076.8|0
1703122800000|2023-12-21 01:40:00|11087.1|11081.1|11087.1|11081.1|11088.5|11082.5|11085.7|11079.7|0
1703123100000|2023-12-21 01:45:00|11085.7|11079.7|11085.6|11079.6|11087.1|11081.1|11085.6|11079.6|0
1703123400000|2023-12-21 01:50:00|11085.7|11079.7|11085.6|11079.6|11085.7|11079.7|11084.2|11078.2|0
1703123700000|2023-12-21 01:55:00|11085.7|11079.7|11087.1|11081.1|11087.1|11081.1|11085.6|11079.6|0
1703124000000|2023-12-21 02:00:00|11088.5|11082.5|11087.1|11081.1|11088.5|11082.5|11087.1|11081.1|0
1703124300000|2023-12-21 02:05:00|11088.5|11082.5|11087.1|11081.1|11088.6|11082.6|11087.1|11081.1|0
1703124600000|2023-12-21 02:10:00|11088.5|11082.5|11088.5|11082.5|11090|11084|11088.5|11082.5|0
1703124900000|2023-12-21 02:15:00|11088.6|11082.6|11088.6|11082.6|11090|11084|11088.5|11082.5|0
1703125200000|2023-12-21 02:20:00|11090|11084|11090|11084|11090|11084|11090|11084|0
1703125500000|2023-12-21 02:25:00|11091.4|11085.4|11091.4|11085.4|11091.4|11085.4|11091.4|11085.4|0
1703125800000|2023-12-21 02:30:00|11092.8|11086.8|11092.9|11086.9|11094.3|11088.3|11092.8|11086.8|0
1703126100000|2023-12-21 02:35:00|11093.6|11087.6|11092.8|11086.8|11094.3|11088.3|11091.4|11085.4|0
1703126400000|2023-12-21 02:40:00|11091.4|11085.4|11090|11084|11091.4|11085.4|11090|11084|0
1703127000000|2023-12-21 02:50:00|11088.6|11082.6|11088.6|11082.6|11088.6|11082.6|11087.2|11081.2|0
1703127300000|2023-12-21 02:55:00|11090|11084|11090|11084|11090|11084|11088.6|11082.6|0
1703127600000|2023-12-21 03:00:00|11090.7|11084.7|11091.5|11085.5|11091.5|11085.5|11090.7|11084.7|0
1703127900000|2023-12-21 03:05:00|11091.4|11085.4|11091.4|11085.4|11091.5|11085.5|11091.4|11085.4|0
1703128200000|2023-12-21 03:10:00|11090|11084|11091.4|11085.4|11091.4|11085.4|11090|11084|0
1703128800000|2023-12-21 03:20:00|11091.5|11085.5|11091.5|11085.5|11091.5|11085.5|11091.4|11085.4|0
1703129100000|2023-12-21 03:25:00|11092.9|11086.9|11091.5|11085.5|11092.9|11086.9|11091.5|11085.5|0
1703130300000|2023-12-21 03:45:00|11091.4|11085.4|11090|11084|11091.4|11085.4|11090|11084|0
1703130600000|2023-12-21 03:50:00|11090.1|11084.1|11090|11084|11091.5|11085.5|11090|11084|0
1703130900000|2023-12-21 03:55:00|11090.1|11084.1|11088.6|11082.6|11090.1|11084.1|11088.6|11082.6|0
1703131200000|2023-12-21 04:00:00|11087.2|11081.2|11087.2|11081.2|11088.6|11082.6|11087.2|11081.2|0
1703131500000|2023-12-21 04:05:00|11088.6|11082.6|11091.5|11085.5|11091.5|11085.5|11088.6|11082.6|0
1703131800000|2023-12-21 04:10:00|11092.9|11086.9|11092.9|11086.9|11092.9|11086.9|11092.9|11086.9|0
1703132100000|2023-12-21 04:15:00|11094.4|11088.4|11092.9|11086.9|11094.4|11088.4|11092.9|11086.9|0
1703132400000|2023-12-21 04:20:00|11094.3|11088.3|11094.4|11088.4|11094.4|11088.4|11094.3|11088.3|0
1703132700000|2023-12-21 04:25:00|11094.3|11088.3|11095.8|11089.8|11095.8|11089.8|11092.9|11086.9|0
1703133000000|2023-12-21 04:30:00|11096.5|11090.5|11097.2|11091.2|11097.2|11091.2|11096.5|11090.5|0
1703133300000|2023-12-21 04:35:00|11098.6|11092.6|11100|11094|11100.1|11094.1|11098.6|11092.6|0
1703133600000|2023-12-21 04:40:00|11100.1|11094.1|11100.1|11094.1|11100.1|11094.1|11100|11094|0
1703134200000|2023-12-21 04:50:00|11098.7|11092.7|11100.1|11094.1|11100.1|11094.1|11098.7|11092.7|0
1703134800000|2023-12-21 05:00:00|11098.7|11092.7|11100.1|11094.1|11100.1|11094.1|11098.7|11092.7|0
1703135100000|2023-12-21 05:05:00|11098.7|11092.7|11099.4|11093.4|11100.1|11094.1|11098.7|11092.7|0
1703135400000|2023-12-21 05:10:00|11098.7|11092.7|11098.7|11092.7|11100.1|11094.1|11098.7|11092.7|0
1703135700000|2023-12-21 05:15:00|11099.4|11093.4|11100.1|11094.1|11100.1|11094.1|11099.4|11093.4|0
1703136000000|2023-12-21 05:20:00|11101.6|11095.6|11103|11097|11103|11097|11101.6|11095.6|0
1703136300000|2023-12-21 05:25:00|11101.6|11095.6|11101.5|11095.5|11101.6|11095.6|11101.5|11095.5|0
1703136600000|2023-12-21 05:30:00|11101.6|11095.6|11100.2|11094.2|11101.6|11095.6|11100.1|11094.1|0
1703136900000|2023-12-21 05:35:00|11098.8|11092.8|11098.8|11092.8|11098.8|11092.8|11097.3|11091.3|0
1703137200000|2023-12-21 05:40:00|11100.2|11094.2|11100.2|11094.2|11100.2|11094.2|11100.2|11094.2|0
1703137500000|2023-12-21 05:45:00|11098.8|11092.8|11098.8|11092.8|11098.8|11092.8|11098.8|11092.8|0
1703137800000|2023-12-21 05:50:00|11100.2|11094.2|11100.2|11094.2|11100.2|11094.2|11100.2|11094.2|0
1703138400000|2023-12-21 06:00:00|11098.8|11092.8|11098.8|11092.8|11098.8|11092.8|11097.4|11091.4|0
1703138700000|2023-12-21 06:05:00|11100.2|11094.2|11098.8|11092.8|11100.2|11094.2|11097.4|11091.4|0
1703139000000|2023-12-21 06:10:00|11097.4|11091.4|11097.4|11091.4|11098.1|11092.1|11097.4|11091.4|0
1703139300000|2023-12-21 06:15:00|11098.8|11092.8|11098.8|11092.8|11100.3|11094.3|11098.8|11092.8|0
1703139600000|2023-12-21 06:20:00|11098.9|11092.9|11100.3|11094.3|11100.3|11094.3|11098.8|11092.8|0
1703139900000|2023-12-21 06:25:00|11098.9|11092.9|11100.3|11094.3|11100.3|11094.3|11098.8|11092.8|0
1703140500000|2023-12-21 06:35:00|11098.9|11092.9|11098.1|11092.1|11098.9|11092.9|11097.4|11091.4|0
1703140800000|2023-12-21 06:40:00|11098.8|11092.8|11096|11090|11098.8|11092.8|11094.5|11088.5|0
1703141100000|2023-12-21 06:45:00|11097.4|11091.4|11097.4|11091.4|11097.4|11091.4|11097.4|11091.4|0
1703141400000|2023-12-21 06:50:00|11098.8|11092.8|11096|11090|11098.9|11092.9|11096|11090|0
1703141700000|2023-12-21 06:55:00|11095.3|11089.3|11096|11090|11096|11090|11095.3|11089.3|0
1703142000000|2023-12-21 07:00:00|11101.8|11099.8|11097.8|11095.8|11103.3|11101.3|11095.3|11093.3|26
1703142300000|2023-12-21 07:05:00|11097.3|11095.3|11097.8|11095.8|11098.8|11096.8|11095.3|11093.3|35
1703142600000|2023-12-21 07:10:00|11098.3|11096.3|11102.8|11100.8|11102.8|11100.8|11098.3|11096.3|32
1703142900000|2023-12-21 07:15:00|11103.3|11101.3|11109.3|11107.3|11109.8|11107.8|11103.3|11101.3|31
1703143200000|2023-12-21 07:20:00|11109.8|11107.8|11114.8|11112.8|11115.8|11113.8|11109.8|11107.8|32
1703143500000|2023-12-21 07:25:00|11113.8|11111.8|11115.8|11113.8|11117.3|11115.3|11113.8|11111.8|21
1703143800000|2023-12-21 07:30:00|11114.8|11112.8|11118.8|11116.8|11118.8|11116.8|11114.3|11112.3|26
1703144100000|2023-12-21 07:35:00|11119.3|11117.3|11118.8|11116.8|11121.3|11119.3|11118.3|11116.3|114
1703144400000|2023-12-21 07:40:00|11118.3|11116.3|11117.8|11115.8|11119.8|11117.8|11116.3|11114.3|19
1703144700000|2023-12-21 07:45:00|11118.3|11116.3|11115.3|11113.3|11118.8|11116.8|11115.3|11113.3|30
1703145000000|2023-12-21 07:50:00|11114.8|11112.8|11109.8|11107.8|11114.8|11112.8|11109.8|11107.8|62
1703145300000|2023-12-21 07:55:00|11109.3|11107.3|11099.8|11097.8|11117.3|11115.3|11099.3|11097.3|156
1703145600000|2023-12-21 08:00:00|11100.8|11098.8|11110.8|11108.8|11128.8|11126.8|11100.8|11098.8|928
1703145900000|2023-12-21 08:05:00|11110.3|11108.3|11109.3|11107.3|11114.8|11112.8|11103.8|11101.8|425
1703146200000|2023-12-21 08:10:00|11107.8|11105.8|11111.8|11109.8|11117.8|11115.8|11106.8|11104.8|277
1703146500000|2023-12-21 08:15:00|11111.3|11109.3|11098.8|11096.8|11112.3|11110.3|11094.8|11092.8|325
1703146800000|2023-12-21 08:20:00|11099.3|11097.3|11096.3|11094.3|11101.3|11099.3|11093.3|11091.3|243
1703147100000|2023-12-21 08:25:00|11096.8|11094.8|11094.8|11092.8|11097.3|11095.3|11087.3|11085.3|242
1703147400000|2023-12-21 08:30:00|11095.3|11093.3|11093.8|11091.8|11095.3|11093.3|11089.3|11087.3|241
1703147700000|2023-12-21 08:35:00|11094.3|11092.3|11101.3|11099.3|11103.3|11101.3|11091.3|11089.3|272
1703148000000|2023-12-21 08:40:00|11101.8|11099.8|11100.3|11098.3|11105.3|11103.3|11097.8|11095.8|201
1703148300000|2023-12-21 08:45:00|11100.8|11098.8|11104.3|11102.3|11104.3|11102.3|11099.3|11097.3|322
1703148600000|2023-12-21 08:50:00|11103.8|11101.8|11100.8|11098.8|11104.3|11102.3|11099.3|11097.3|121
1703148900000|2023-12-21 08:55:00|11101.3|11099.3|11089.3|11087.3|11101.3|11099.3|11088.3|11086.3|153
1703149200000|2023-12-21 09:00:00|11088.8|11086.8|11088.3|11086.3|11093.3|11091.3|11086.8|11084.8|135
1703149500000|2023-12-21 09:05:00|11087.8|11085.8|11081.3|11079.3|11090.8|11088.8|11081.3|11079.3|165
1703149800000|2023-12-21 09:10:00|11081.8|11079.8|11084.8|11082.8|11088.8|11086.8|11079.8|11077.8|115
1703150100000|2023-12-21 09:15:00|11084.3|11082.3|11085.8|11083.8|11087.3|11085.3|11083.8|11081.8|83
1703150400000|2023-12-21 09:20:00|11085.3|11083.3|11083.3|11081.3|11089.3|11087.3|11081.3|11079.3|98
1703150700000|2023-12-21 09:25:00|11083.8|11081.8|11088.3|11086.3|11093.3|11091.3|11083.8|11081.8|187
1703151000000|2023-12-21 09:30:00|11088.8|11086.8|11086.3|11084.3|11090.8|11088.8|11084.3|11082.3|155
1703151300000|2023-12-21 09:35:00|11086.8|11084.8|11080.8|11078.8|11088.3|11086.3|11080.3|11078.3|103
1703151600000|2023-12-21 09:40:00|11081.3|11079.3|11086.3|11084.3|11086.3|11084.3|11081.3|11079.3|112
1703151900000|2023-12-21 09:45:00|11085.8|11083.8|11094.3|11092.3|11099.3|11097.3|11085.8|11083.8|180
1703152200000|2023-12-21 09:50:00|11094.8|11092.8|11090.3|11088.3|11098.8|11096.8|11089.8|11087.8|213
1703152500000|2023-12-21 09:55:00|11089.8|11087.8|11082.8|11080.8|11090.8|11088.8|11082.3|11080.3|84
1703152800000|2023-12-21 10:00:00|11082.3|11080.3|11069.3|11067.3|11084.3|11082.3|11067.3|11065.3|222
1703153100000|2023-12-21 10:05:00|11068.8|11066.8|11070.3|11068.3|11071.8|11069.8|11061.3|11059.3|369
1703153400000|2023-12-21 10:10:00|11069.3|11067.3|11068.8|11066.8|11073.3|11071.3|11067.3|11065.3|121
1703153700000|2023-12-21 10:15:00|11068.3|11066.3|11070.3|11068.3|11071.3|11069.3|11064.3|11062.3|113
1703154000000|2023-12-21 10:20:00|11070.8|11068.8|11071.3|11069.3|11072.8|11070.8|11068.3|11066.3|73
1703154300000|2023-12-21 10:25:00|11071.8|11069.8|11068.8|11066.8|11072.8|11070.8|11066.3|11064.3|98
1703154600000|2023-12-21 10:30:00|11069.3|11067.3|11073.8|11071.8|11075.3|11073.3|11068.3|11066.3|54
1703154900000|2023-12-21 10:35:00|11074.3|11072.3|11077|11075|11077|11075|11069.8|11067.8|111
1703155200000|2023-12-21 10:40:00|11078|11076|11076|11074|11079|11077|11073.5|11071.5|87
1703155500000|2023-12-21 10:45:00|11075.5|11073.5|11076|11074|11079|11077|11074.5|11072.5|111
1703155800000|2023-12-21 10:50:00|11076.5|11074.5|11078|11076|11081.5|11079.5|11075.5|11073.5|124
1703156100000|2023-12-21 10:55:00|11078.5|11076.5|11069|11067|11081.5|11079.5|11069|11067|74
1703156400000|2023-12-21 11:00:00|11069.5|11067.5|11072.5|11070.5|11074|11072|11069|11067|135
1703156700000|2023-12-21 11:05:00|11073|11071|11078.5|11076.5|11080.5|11078.5|11072.5|11070.5|131
1703157000000|2023-12-21 11:10:00|11078|11076|11085|11083|11086.5|11084.5|11078|11076|92
1703157300000|2023-12-21 11:15:00|11084.5|11082.5|11081|11079|11085.5|11083.5|11079|11077|135
1703157600000|2023-12-21 11:20:00|11080|11078|11072|11070|11081|11079|11072|11070|65
1703157900000|2023-12-21 11:25:00|11072.5|11070.5|11073|11071|11075|11073|11071|11069|57
1703158200000|2023-12-21 11:30:00|11073.5|11071.5|11071|11069|11076|11074|11070|11068|104
1703158500000|2023-12-21 11:35:00|11070.5|11068.5|11071|11069|11075|11073|11069.5|11067.5|138
1703158800000|2023-12-21 11:40:00|11071.5|11069.5|11076|11074|11076|11074|11071|11069|163
1703159100000|2023-12-21 11:45:00|11077|11075|11083|11081|11083.5|11081.5|11076|11074|153
1703159400000|2023-12-21 11:50:00|11082.5|11080.5|11083|11081|11084|11082|11079|11077|73
1703159700000|2023-12-21 11:55:00|11082.5|11080.5|11081.5|11079.5|11086|11084|11081|11079|92
1703160000000|2023-12-21 12:00:00|11082|11080|11079|11077|11086|11084|11079|11077|108
1703160300000|2023-12-21 12:05:00|11079.5|11077.5|11082|11080|11084|11082|11079|11077|70
1703160600000|2023-12-21 12:10:00|11082.5|11080.5|11083|11081|11085|11083|11080.5|11078.5|77
1703160900000|2023-12-21 12:15:00|11083.5|11081.5|11091|11089|11091.5|11089.5|11083|11081|97
1703161200000|2023-12-21 12:20:00|11091.5|11089.5|11099|11097|11099|11097|11091.5|11089.5|118
1703161500000|2023-12-21 12:25:00|11098.5|11096.5|11097|11095|11099|11097|11095.5|11093.5|145
1703161800000|2023-12-21 12:30:00|11095.5|11093.5|11091|11089|11096|11094|11089.5|11087.5|213
1703162100000|2023-12-21 12:35:00|11090.5|11088.5|11098|11096|11099|11097|11090|11088|106
1703162400000|2023-12-21 12:40:00|11098.9|11096.9|11099.9|11097.9|11099.9|11097.9|11095.4|11093.4|188
1703162700000|2023-12-21 12:45:00|11099.4|11097.4|11096.9|11094.9|11101.9|11099.9|11096.9|11094.9|95
1703163000000|2023-12-21 12:50:00|11097.9|11095.9|11102.9|11100.9|11102.9|11100.9|11097.9|11095.9|103
1703163300000|2023-12-21 12:55:00|11103.4|11101.4|11108.9|11106.9|11109.4|11107.4|11102.9|11100.9|105
1703163600000|2023-12-21 13:00:00|11109.4|11107.4|11107.9|11105.9|11113.9|11111.9|11107.9|11105.9|151
1703163900000|2023-12-21 13:05:00|11108.4|11106.4|11118.9|11116.9|11119.4|11117.4|11106.9|11104.9|116
1703164200000|2023-12-21 13:10:00|11118.4|11116.4|11119.9|11117.9|11121.9|11119.9|11115.9|11113.9|116
1703164500000|2023-12-21 13:15:00|11120.4|11118.4|11125.4|11123.4|11125.4|11123.4|11119.9|11117.9|269
1703164800000|2023-12-21 13:20:00|11125.9|11123.9|11121.9|11119.9|11127.4|11125.4|11120.9|11118.9|215
1703165100000|2023-12-21 13:25:00|11122.9|11120.9|11126.4|11124.4|11126.4|11124.4|11118.4|11116.4|211
1703165400000|2023-12-21 13:30:00|11125.9|11123.9|11132.9|11130.9|11132.9|11130.9|11121.9|11119.9|432
1703165700000|2023-12-21 13:35:00|11131.9|11129.9|11123.4|11121.4|11134.4|11132.4|11122.4|11120.4|197
1703166000000|2023-12-21 13:40:00|11123.9|11121.9|11121.4|11119.4|11128.9|11126.9|11120.4|11118.4|124
1703166300000|2023-12-21 13:45:00|11121.9|11119.9|11126.4|11124.4|11128.9|11126.9|11119.9|11117.9|56
1703166600000|2023-12-21 13:50:00|11125.9|11123.9|11123.4|11121.4|11126.9|11124.9|11119.4|11117.4|110
1703166900000|2023-12-21 13:55:00|11123.9|11121.9|11128.9|11126.9|11128.9|11126.9|11121.4|11119.4|61
1703167200000|2023-12-21 14:00:00|11129.9|11127.9|11134.9|11132.9|11134.9|11132.9|11126.4|11124.4|123
1703167500000|2023-12-21 14:05:00|11135.4|11133.4|11134.9|11132.9|11137.9|11135.9|11132.4|11130.4|124
1703167800000|2023-12-21 14:10:00|11135.4|11133.4|11130.9|11128.9|11138.9|11136.9|11130.4|11128.4|147
1703168100000|2023-12-21 14:15:00|11130.4|11128.4|11124.9|11122.9|11130.4|11128.4|11122.4|11120.4|90
1703168400000|2023-12-21 14:20:00|11124.4|11122.4|11121.9|11119.9|11124.4|11122.4|11117.9|11115.9|113
1703168700000|2023-12-21 14:25:00|11121.4|11119.4|11116.4|11114.4|11123.9|11121.9|11113.9|11111.9|142
1703169000000|2023-12-21 14:30:00|11116.9|11114.9|11115.9|11113.9|11126.4|11124.4|11112.4|11110.4|360
1703169300000|2023-12-21 14:35:00|11115.4|11113.4|11121.9|11119.9|11123.4|11121.4|11111.9|11109.9|221
1703169600000|2023-12-21 14:40:00|11122.4|11120.4|11125.9|11123.9|11126.4|11124.4|11115.9|11113.9|244
1703169900000|2023-12-21 14:45:00|11125.4|11123.4|11125.9|11123.9|11129.9|11127.9|11121.9|11119.9|263
1703170200000|2023-12-21 14:50:00|11125.4|11123.4|11125.9|11123.9|11131.4|11129.4|11120.9|11118.9|351
1703170500000|2023-12-21 14:55:00|11126.4|11124.4|11120.4|11118.4|11129.9|11127.9|11120.4|11118.4|167
1703170800000|2023-12-21 15:00:00|11120.9|11118.9|11114.4|11112.4|11125.9|11123.9|11114.4|11112.4|354
1703171100000|2023-12-21 15:05:00|11113.9|11111.9|11114.4|11112.4|11117.4|11115.4|11109.9|11107.9|215
1703171400000|2023-12-21 15:10:00|11115.5|11113.5|11123|11121|11125.5|11123.5|11113|11111|204
1703171700000|2023-12-21 15:15:00|11123.5|11121.5|11129.5|11127.5|11130|11128|11120|11118|138
1703172000000|2023-12-21 15:20:00|11129|11127|11142|11140|11144|11142|11129|11127|221
1703172300000|2023-12-21 15:25:00|11141|11139|11127|11125|11142|11140|11127|11125|214
1703172600000|2023-12-21 15:30:00|11127.5|11125.5|11133|11131|11134|11132|11127|11125|186
1703172900000|2023-12-21 15:35:00|11133.5|11131.5|11130|11128|11134|11132|11128|11126|108
1703173200000|2023-12-21 15:40:00|11130.5|11128.5|11127|11125|11131.5|11129.5|11127|11125|109
1703173500000|2023-12-21 15:45:00|11126.5|11124.5|11124.5|11122.5|11128.5|11126.5|11123.5|11121.5|286
1703173800000|2023-12-21 15:50:00|11124|11122|11119.5|11117.5|11124.5|11122.5|11117|11115|106
1703174100000|2023-12-21 15:55:00|11119|11117|11120.5|11118.5|11121.5|11119.5|11116.5|11114.5|74
1703174400000|2023-12-21 16:00:00|11121|11119|11125.5|11123.5|11128|11126|11120|11118|436
1703174700000|2023-12-21 16:05:00|11126|11124|11125|11123|11129|11127|11123|11121|146
1703175000000|2023-12-21 16:10:00|11125.5|11123.5|11127|11125|11128|11126|11124|11122|204
1703175300000|2023-12-21 16:15:00|11127.5|11125.5|11121|11119|11129|11127|11120|11118|443
1703175600000|2023-12-21 16:20:00|11122|11120|11131|11129|11132|11130|11121|11119|307
1703175900000|2023-12-21 16:25:00|11130.5|11128.5|11131|11129|11134|11132|11125|11123|1605
1703176200000|2023-12-21 16:30:00|11131.5|11129.5|11128|11126|11131.5|11129.5|11126|11124|555
1703176500000|2023-12-21 16:35:00|11128.5|11126.5|11133.5|11131.5|11137.5|11135.5|11127|11125|300
1703176800000|2023-12-21 16:40:00|11134|11132|11132.5|11130.5|11134|11132|11129|11127|87
1703177100000|2023-12-21 16:45:00|11133|11131|11132.5|11130.5|11134.5|11132.5|11130.5|11128.5|147
1703177400000|2023-12-21 16:50:00|11132|11130|11131.5|11129.5|11133|11131|11129.5|11127.5|24
1703177700000|2023-12-21 16:55:00|11132|11130|11127|11125|11132.5|11130.5|11126|11124|44
1703178000000|2023-12-21 17:00:00|11126.5|11124.5|11113.5|11111.5|11127|11125|11113.5|11111.5|73
1703178300000|2023-12-21 17:05:00|11114|11112|11112.5|11110.5|11118.5|11116.5|11112.5|11110.5|31
1703178600000|2023-12-21 17:10:00|11113|11111|11111.5|11109.5|11114|11112|11110|11108|50
1703178900000|2023-12-21 17:15:00|11112|11110|11114|11112|11115.5|11113.5|11112|11110|15
1703179200000|2023-12-21 17:20:00|11114.5|11112.5|11117.5|11115.5|11117.5|11115.5|11113|11111|11
1703179500000|2023-12-21 17:25:00|11117|11115|11116.5|11114.5|11117.5|11115.5|11115.5|11113.5|26
1703179800000|2023-12-21 17:30:00|11117|11115|11117|11115|11123|11121|11116.5|11114.5|36
1703180100000|2023-12-21 17:35:00|11117.5|11115.5|11120.5|11118.5|11120.5|11118.5|11115.5|11113.5|34
1703180400000|2023-12-21 17:40:00|11120|11118|11120.5|11118.5|11122|11120|11118|11116|25
1703180700000|2023-12-21 17:45:00|11120|11118|11116.5|11114.5|11120|11118|11116|11114|14
1703181000000|2023-12-21 17:50:00|11116|11114|11111.5|11109.5|11117.5|11115.5|11111.5|11109.5|16
1703181300000|2023-12-21 17:55:00|11111|11109|11111.5|11109.5|11113.5|11111.5|11111|11109|15
1703181600000|2023-12-21 18:00:00|11112|11110|11115|11113|11115|11113|11112|11110|31
1703181900000|2023-12-21 18:05:00|11114.5|11112.5|11113|11111|11115|11113|11112|11110|5
1703182200000|2023-12-21 18:10:00|11113.5|11111.5|11112.5|11110.5|11115.5|11113.5|11112.5|11110.5|16
1703182500000|2023-12-21 18:15:00|11112|11110|11105|11103|11112|11110|11105|11103|20
1703182800000|2023-12-21 18:20:00|11106|11104|11113|11111|11114|11112|11104|11102|24
1703183100000|2023-12-21 18:25:00|11112.5|11110.5|11112.5|11110.5|11112.5|11110.5|11111|11109|5
1703183400000|2023-12-21 18:30:00|11113|11111|11113|11111|11115.5|11113.5|11113|11111|9
1703183700000|2023-12-21 18:35:00|11112.5|11110.5|11111.5|11109.5|11112.5|11110.5|11111.5|11109.5|2
1703184000000|2023-12-21 18:40:00|11111|11109|11112.5|11110.5|11113.5|11111.5|11110.5|11108.5|16
1703184300000|2023-12-21 18:45:00|11113|11111|11112|11110|11115|11113|11110.5|11108.5|26
1703184600000|2023-12-21 18:50:00|11112.5|11110.5|11113.5|11111.5|11114|11112|11112.5|11110.5|10
1703184900000|2023-12-21 18:55:00|11114|11112|11114.5|11112.5|11115|11113|11113.5|11111.5|28
1703185200000|2023-12-21 19:00:00|11114|11112|11117.5|11115.5|11117.5|11115.5|11113.5|11111.5|45
1703185500000|2023-12-21 19:05:00|11117|11115|11115.5|11113.5|11117.5|11115.5|11115.5|11113.5|11
1703185800000|2023-12-21 19:10:00|11116|11114|11112.5|11110.5|11117|11115|11112.5|11110.5|13
1703186100000|2023-12-21 19:15:00|11113|11111|11116.5|11114.5|11117|11115|11112|11110|18
1703186400000|2023-12-21 19:20:00|11117|11115|11113.5|11111.5|11117.5|11115.5|11113.5|11111.5|3
1703186700000|2023-12-21 19:25:00|11112.5|11110.5|11113.5|11111.5|11113.5|11111.5|11112.5|11110.5|9
1703187000000|2023-12-21 19:30:00|11112.5|11110.5|11115.5|11113.5|11115.5|11113.5|11110.5|11108.5|23
1703187300000|2023-12-21 19:35:00|11115|11113|11115.5|11113.5|11115.5|11113.5|11113.5|11111.5|7
1703187600000|2023-12-21 19:40:00|11114.5|11112.5|11115.5|11113.5|11116|11114|11114.5|11112.5|10
1703187900000|2023-12-21 19:45:00|11115|11113|11114.5|11112.5|11115.5|11113.5|11113.5|11111.5|12
1703188200000|2023-12-21 19:50:00|11115|11113|11115.5|11113.5|11117.5|11115.5|11115|11113|14
1703188500000|2023-12-21 19:55:00|11116|11114|11112.5|11110.5|11116.5|11114.5|11110.5|11108.5|10
1703188800000|2023-12-21 20:00:00|11113|11111|11118|11116|11119|11117|11113|11111|13
1703189100000|2023-12-21 20:05:00|11118.5|11116.5|11115.5|11113.5|11118.5|11116.5|11115.5|11113.5|0
1703189400000|2023-12-21 20:10:00|11116|11114|11120|11118|11120|11118|11115.5|11113.5|8
1703189700000|2023-12-21 20:15:00|11120.5|11118.5|11122.5|11120.5|11123|11121|11120.5|11118.5|29
1703190000000|2023-12-21 20:20:00|11123|11121|11125|11123|11125|11123|11123|11121|11
1703190300000|2023-12-21 20:25:00|11125.5|11123.5|11130.5|11128.5|11131|11129|11125.5|11123.5|36
1703190600000|2023-12-21 20:30:00|11131|11129|11129.5|11127.5|11132|11130|11128.5|11126.5|24
1703190900000|2023-12-21 20:35:00|11130|11128|11134.5|11132.5|11135|11133|11130|11128|43
1703191200000|2023-12-21 20:40:00|11134|11132|11132.5|11130.5|11135|11133|11132.5|11130.5|18
1703191500000|2023-12-21 20:45:00|11133|11131|11137.5|11135.5|11137.5|11135.5|11133|11131|23
1703191800000|2023-12-21 20:50:00|11138|11136|11140.5|11138.5|11142|11140|11138|11136|64
1703192100000|2023-12-21 20:55:00|11141|11139|11141.7|11135.7|11142.5|11139.5|11138.5|11135.7|37
1703192400000|2023-12-21 21:00:00|11142.4|11136.4|11138.7|11132.7|11142.4|11136.4|11137.7|11131.7|0
1703192700000|2023-12-21 21:05:00|11138.9|11132.9|11140|11134|11141.5|11135.5|11138.9|11132.9|0
1703193000000|2023-12-21 21:10:00|11140.5|11134.5|11140.7|11134.7|11141.5|11135.5|11139.7|11133.7|0
1703193300000|2023-12-21 21:15:00|11140.5|11134.5|11142.2|11136.2|11142.5|11136.5|11140.5|11134.5|0
1703193600000|2023-12-21 21:20:00|11142.5|11136.5|11141.9|11135.9|11142.5|11136.5|11141.8|11135.8|0
1703193900000|2023-12-21 21:25:00|11142.2|11136.2|11142.2|11136.2|11143.2|11137.2|11141.6|11135.6|0
1703194200000|2023-12-21 21:30:00|11141.9|11135.9|11141.9|11135.9|11142.2|11136.2|11141.5|11135.5|0
1703194500000|2023-12-21 21:35:00|11142.2|11136.2|11142.2|11136.2|11142.5|11136.5|11141.5|11135.5|0
1703194800000|2023-12-21 21:40:00|11141.9|11135.9|11141.5|11135.5|11141.9|11135.9|11141.5|11135.5|0
1703195100000|2023-12-21 21:45:00|11141.2|11135.2|11141.5|11135.5|11141.5|11135.5|11141.2|11135.2|0
1703195400000|2023-12-21 21:50:00|11141.6|11135.6|11141.2|11135.2|11141.9|11135.9|11141.2|11135.2|0
1703195700000|2023-12-21 21:55:00|11141.5|11135.5|11140.5|11134.5|11141.5|11135.5|11140.3|11134.3|0
1703196000000|2023-12-21 22:00:00|11140.6|11134.6|11140.5|11134.5|11140.6|11134.6|11140.5|11134.5|0
1703196300000|2023-12-21 22:05:00|11140.6|11134.6|11138.3|11132.3|11141.3|11135.3|11138.3|11132.3|0
1703196600000|2023-12-21 22:10:00|11138.7|11132.7|11138.9|11132.9|11139.5|11133.5|11138.7|11132.7|0
1703196900000|2023-12-21 22:15:00|11139.2|11133.2|11139.3|11133.3|11139.5|11133.5|11139.2|11133.2|0
1703197200000|2023-12-21 22:20:00|11139.2|11133.2|11139.5|11133.5|11139.6|11133.6|11138.9|11132.9|0
1703197500000|2023-12-21 22:25:00|11139.6|11133.6|11139.6|11133.6|11139.7|11133.7|11139.3|11133.3|0
1703197800000|2023-12-21 22:30:00|11139.5|11133.5|11139.2|11133.2|11139.6|11133.6|11138.6|11132.6|0
1703198100000|2023-12-21 22:35:00|11139.1|11133.1|11138.3|11132.3|11139.1|11133.1|11138.3|11132.3|0
1703198400000|2023-12-21 22:40:00|11138.4|11132.4|11138.4|11132.4|11138.6|11132.6|11137.7|11131.7|0
1703198700000|2023-12-21 22:45:00|11138.3|11132.3|11138.4|11132.4|11138.9|11132.9|11138.3|11132.3|0
1703199000000|2023-12-21 22:50:00|11138.6|11132.6|11138.3|11132.3|11138.6|11132.6|11138.1|11132.1|0
1703199300000|2023-12-21 22:55:00|11138.1|11132.1|11138|11132|11138.1|11132.1|11138|11132|0
1703199600000|2023-12-21 23:00:00|11137.9|11131.9|11133.8|11127.8|11138.3|11132.3|11131.7|11125.7|0
1703199900000|2023-12-21 23:05:00|11134.2|11128.2|11133.8|11127.8|11136.2|11130.2|11133.2|11127.2|0
1703200200000|2023-12-21 23:10:00|11134.1|11128.1|11135.2|11129.2|11135.2|11129.2|11133.8|11127.8|0
1703200500000|2023-12-21 23:15:00|11135.1|11129.1|11135.5|11129.5|11135.9|11129.9|11134.5|11128.5|0
1703200800000|2023-12-21 23:20:00|11135.9|11129.9|11135.9|11129.9|11135.9|11129.9|11135.2|11129.2|0
1703201100000|2023-12-21 23:25:00|11136.1|11130.1|11135.8|11129.8|11136.8|11130.8|11135.5|11129.5|0
1703201400000|2023-12-21 23:30:00|11135.5|11129.5|11136.2|11130.2|11136.8|11130.8|11135.5|11129.5|0
1703201700000|2023-12-21 23:35:00|11136.1|11130.1|11137.7|11131.7|11138.7|11132.7|11135.9|11129.9|0
1703202000000|2023-12-21 23:40:00|11137.8|11131.8|11138.7|11132.7|11139.6|11133.6|11137.7|11131.7|0
1703202300000|2023-12-21 23:45:00|11138.6|11132.6|11136.5|11130.5|11138.6|11132.6|11136|11130|0
1703202600000|2023-12-21 23:50:00|11136.4|11130.4|11135|11129|11136.4|11130.4|11134.3|11128.3|0
1703202900000|2023-12-21 23:55:00|11134.7|11128.7|11134.3|11128.3|11135.3|11129.3|11134|11128|0
1703203200000|2023-12-22 00:00:00|11134|11128|11133|11127|11134.3|11128.3|11132.2|11126.2|0
1703203500000|2023-12-22 00:05:00|11133.3|11127.3|11135|11129|11135|11129|11133|11127|0
1703203800000|2023-12-22 00:10:00|11135.1|11129.1|11134.3|11128.3|11135.7|11129.7|11134|11128|0
1703204100000|2023-12-22 00:15:00|11134|11128|11130.8|11124.8|11134.3|11128.3|11129.4|11123.4|0
1703204400000|2023-12-22 00:20:00|11130.9|11124.9|11130.9|11124.9|11130.9|11124.9|11130.9|11124.9|0
1703205000000|2023-12-22 00:30:00|11132.3|11126.3|11130.9|11124.9|11132.3|11126.3|11130.9|11124.9|0
1703205600000|2023-12-22 00:40:00|11130.8|11124.8|11130.8|11124.8|11130.9|11124.9|11130.8|11124.8|0
1703205900000|2023-12-22 00:45:00|11130.9|11124.9|11130.8|11124.8|11130.9|11124.9|11130.8|11124.8|0
1703206200000|2023-12-22 00:50:00|11130.9|11124.9|11130.8|11124.8|11130.9|11124.9|11130.8|11124.8|0
1703206500000|2023-12-22 00:55:00|11130.1|11124.1|11128|11122|11130.1|11124.1|11128|11122|0
1703206800000|2023-12-22 01:00:00|11126.6|11120.6|11126.6|11120.6|11128|11122|11126.6|11120.6|0
1703207100000|2023-12-22 01:05:00|11128|11122|11126.5|11120.5|11128|11122|11125.1|11119.1|0
1703207400000|2023-12-22 01:10:00|11126.6|11120.6|11126.6|11120.6|11126.6|11120.6|11126.5|11120.5|0
1703207700000|2023-12-22 01:15:00|11126.5|11120.5|11128|11122|11128|11122|11126.5|11120.5|0
1703208000000|2023-12-22 01:20:00|11127.3|11121.3|11126.6|11120.6|11128|11122|11126.6|11120.6|0
1703208300000|2023-12-22 01:25:00|11125.2|11119.2|11125.2|11119.2|11126.6|11120.6|11125.1|11119.1|0
1703208600000|2023-12-22 01:30:00|11126.6|11120.6|11126.6|11120.6|11126.6|11120.6|11125.2|11119.2|0
1703208900000|2023-12-22 01:35:00|11125.2|11119.2|11126.6|11120.6|11126.6|11120.6|11125.1|11119.1|0
1703209200000|2023-12-22 01:40:00|11125.9|11119.9|11123.7|11117.7|11125.9|11119.9|11122.3|11116.3|0
1703209500000|2023-12-22 01:45:00|11123.6|11117.6|11123.7|11117.7|11123.7|11117.7|11123.6|11117.6|0
1703209800000|2023-12-22 01:50:00|11125.1|11119.1|11123.7|11117.7|11125.1|11119.1|11123.7|11117.7|0
1703210100000|2023-12-22 01:55:00|11123.6|11117.6|11122.3|11116.3|11123.7|11117.7|11122.3|11116.3|0
1703210400000|2023-12-22 02:00:00|11123.7|11117.7|11122.2|11116.2|11123.7|11117.7|11122.2|11116.2|0
1703210700000|2023-12-22 02:05:00|11122.3|11116.3|11123.7|11117.7|11123.7|11117.7|11122.2|11116.2|0
1703211000000|2023-12-22 02:10:00|11123|11117|11123|11117|11123.7|11117.7|11122.3|11116.3|0
1703211300000|2023-12-22 02:15:00|11122.3|11116.3|11122.3|11116.3|11123.7|11117.7|11122.3|11116.3|0
1703211600000|2023-12-22 02:20:00|11123.7|11117.7|11120.9|11114.9|11123.7|11117.7|11120.9|11114.9|0
1703211900000|2023-12-22 02:25:00|11122.3|11116.3|11120.9|11114.9|11122.3|11116.3|11120.9|11114.9|0
1703212200000|2023-12-22 02:30:00|11122.3|11116.3|11122.3|11116.3|11122.3|11116.3|11122.3|11116.3|0
1703212500000|2023-12-22 02:35:00|11120.9|11114.9|11120.8|11114.8|11121.6|11115.6|11120.8|11114.8|0
1703213100000|2023-12-22 02:45:00|11120.9|11114.9|11122.3|11116.3|11122.3|11116.3|11120.9|11114.9|0
1703213400000|2023-12-22 02:50:00|11123.7|11117.7|11123.7|11117.7|11125.1|11119.1|11123.7|11117.7|0
1703213700000|2023-12-22 02:55:00|11125.1|11119.1|11125.1|11119.1|11125.1|11119.1|11123.7|11117.7|0
1703214000000|2023-12-22 03:00:00|11124.4|11118.4|11126.6|11120.6|11126.6|11120.6|11124.4|11118.4|0
1703214300000|2023-12-22 03:05:00|11126.5|11120.5|11126.6|11120.6|11128|11122|11126.5|11120.5|0
1703214600000|2023-12-22 03:10:00|11128|11122|11128|11122|11128|11122|11126.6|11120.6|0
1703214900000|2023-12-22 03:15:00|11126.6|11120.6|11126.5|11120.5|11128|11122|11126.5|11120.5|0
1703215800000|2023-12-22 03:30:00|11125.1|11119.1|11123.7|11117.7|11125.1|11119.1|11123.7|11117.7|0
1703216100000|2023-12-22 03:35:00|11122.9|11116.9|11122.2|11116.2|11123.7|11117.7|11122.2|11116.2|0
1703216400000|2023-12-22 03:40:00|11120.8|11114.8|11120.8|11114.8|11120.8|11114.8|11119.3|11113.3|0
1703216700000|2023-12-22 03:45:00|11119.3|11113.3|11120.9|11114.9|11122.3|11116.3|11117.9|11111.9|0
1703217000000|2023-12-22 03:50:00|11119.5|11113.5|11119.5|11113.5|11119.5|11113.5|11119.5|11113.5|0
1703217300000|2023-12-22 03:55:00|11120.9|11114.9|11119.5|11113.5|11120.9|11114.9|11119.5|11113.5|0
1703217600000|2023-12-22 04:00:00|11120.2|11114.2|11119.5|11113.5|11120.9|11114.9|11119.5|11113.5|0
1703217900000|2023-12-22 04:05:00|11118.1|11112.1|11118|11112|11118.1|11112.1|11118|11112|0
1703218200000|2023-12-22 04:10:00|11117.3|11111.3|11118.1|11112.1|11118.1|11112.1|11116.6|11110.6|0
1703218500000|2023-12-22 04:15:00|11118|11112|11118.1|11112.1|11118.1|11112.1|11116.6|11110.6|0
1703218800000|2023-12-22 04:20:00|11118|11112|11116.6|11110.6|11118.1|11112.1|11116.6|11110.6|0
1703219100000|2023-12-22 04:25:00|11116.7|11110.7|11116.6|11110.6|11118.1|11112.1|11116.6|11110.6|0
1703219400000|2023-12-22 04:30:00|11116.7|11110.7|11116.7|11110.7|11117.4|11111.4|11116.6|11110.6|0
1703219700000|2023-12-22 04:35:00|11117.4|11111.4|11118.1|11112.1|11118.1|11112.1|11117.4|11111.4|0
1703220000000|2023-12-22 04:40:00|11116.7|11110.7|11118.1|11112.1|11118.1|11112.1|11116.7|11110.7|0
1703220600000|2023-12-22 04:50:00|11116.6|11110.6|11116.6|11110.6|11118.1|11112.1|11116.6|11110.6|0
1703220900000|2023-12-22 04:55:00|11115.2|11109.2|11116.6|11110.6|11116.6|11110.6|11115.2|11109.2|0
1703221200000|2023-12-22 05:00:00|11115.2|11109.2|11112.4|11106.4|11116.7|11110.7|11111|11105|0
1703221500000|2023-12-22 05:05:00|11111|11105|11109.8|11103.8|11111.2|11105.2|11109.8|11103.8|0
1703221800000|2023-12-22 05:10:00|11111.2|11105.2|11112.6|11106.6|11112.7|11106.7|11111.2|11105.2|0
1703222100000|2023-12-22 05:15:00|11112.7|11106.7|11112.6|11106.6|11114.1|11108.1|11112.6|11106.6|0
1703222400000|2023-12-22 05:20:00|11111.2|11105.2|11111.2|11105.2|11111.2|11105.2|11109.8|11103.8|0
1703222700000|2023-12-22 05:25:00|11112.6|11106.6|11112.6|11106.6|11112.7|11106.7|11111.2|11105.2|0
1703223000000|2023-12-22 05:30:00|11111.9|11105.9|11112.6|11106.6|11112.6|11106.6|11111.9|11105.9|0
1703223300000|2023-12-22 05:35:00|11111.9|11105.9|11114.1|11108.1|11114.1|11108.1|11111.9|11105.9|0
1703223600000|2023-12-22 05:40:00|11112.7|11106.7|11112.6|11106.6|11114.1|11108.1|11112.6|11106.6|0
1703223900000|2023-12-22 05:45:00|11111.9|11105.9|11112.6|11106.6|11112.6|11106.6|11111.2|11105.2|0
1703224200000|2023-12-22 05:50:00|11111.2|11105.2|11111.2|11105.2|11112.6|11106.6|11111.2|11105.2|0
1703224500000|2023-12-22 05:55:00|11111.1|11105.1|11109.7|11103.7|11111.2|11105.2|11109.7|11103.7|0
1703224800000|2023-12-22 06:00:00|11110.4|11104.4|11111.1|11105.1|11111.2|11105.2|11109.7|11103.7|0
1703225100000|2023-12-22 06:05:00|11111.2|11105.2|11108.3|11102.3|11111.2|11105.2|11108.3|11102.3|0
1703225400000|2023-12-22 06:10:00|11106.8|11100.8|11106.8|11100.8|11106.9|11100.9|11105.4|11099.4|0
1703225700000|2023-12-22 06:15:00|11106.1|11100.1|11109.7|11103.7|11109.7|11103.7|11105.4|11099.4|0
1703226000000|2023-12-22 06:20:00|11111.1|11105.1|11111.1|11105.1|11111.1|11105.1|11109.7|11103.7|0
1703226300000|2023-12-22 06:25:00|11111.2|11105.2|11111.2|11105.2|11112.6|11106.6|11111.2|11105.2|0
1703226600000|2023-12-22 06:30:00|11111.1|11105.1|11112.6|11106.6|11112.6|11106.6|11111.1|11105.1|0
1703227500000|2023-12-22 06:45:00|11114|11108|11112.6|11106.6|11114|11108|11112.6|11106.6|0
1703227800000|2023-12-22 06:50:00|11113.4|11107.4|11112.6|11106.6|11114.1|11108.1|11112.6|11106.6|0
1703228100000|2023-12-22 06:55:00|11114.1|11108.1|11112.6|11106.6|11114.1|11108.1|11112.6|11106.6|0
1703228400000|2023-12-22 07:00:00|11111|11109|11112|11110|11114|11112|11107|11105|20
1703228700000|2023-12-22 07:05:00|11111.5|11109.5|11111.5|11109.5|11112|11110|11110|11108|3
1703229000000|2023-12-22 07:10:00|11110.5|11108.5|11112.5|11110.5|11112.5|11110.5|11109.5|11107.5|7
1703229300000|2023-12-22 07:15:00|11113|11111|11113.5|11111.5|11115.5|11113.5|11113|11111|5
1703229600000|2023-12-22 07:20:00|11112.5|11110.5|11109.5|11107.5|11112.5|11110.5|11109.5|11107.5|8
1703229900000|2023-12-22 07:25:00|11109|11107|11111|11109|11111.5|11109.5|11107.5|11105.5|17
1703230200000|2023-12-22 07:30:00|11111.5|11109.5|11112.5|11110.5|11113.5|11111.5|11110|11108|16
1703230500000|2023-12-22 07:35:00|11111|11109|11112.5|11110.5|11113.5|11111.5|11111|11109|7
1703230800000|2023-12-22 07:40:00|11112|11110|11109.5|11107.5|11112|11110|11107.5|11105.5|20
1703231100000|2023-12-22 07:45:00|11110.5|11108.5|11109.5|11107.5|11110.5|11108.5|11109|11107|3
1703231400000|2023-12-22 07:50:00|11110.5|11108.5|11109.5|11107.5|11110.5|11108.5|11109.5|11107.5|6
1703231700000|2023-12-22 07:55:00|11110.5|11108.5|11092.5|11090.5|11114|11112|11092.5|11090.5|297
1703232000000|2023-12-22 08:00:00|11095.5|11093.5|11105.5|11103.5|11111.5|11109.5|11095.5|11093.5|583
1703232300000|2023-12-22 08:05:00|11104.5|11102.5|11112|11110|11116.5|11114.5|11102.5|11100.5|406
1703232600000|2023-12-22 08:10:00|11111.5|11109.5|11116.5|11114.5|11118.5|11116.5|11109|11107|185
1703232900000|2023-12-22 08:15:00|11117|11115|11114|11112|11123.5|11121.5|11112|11110|257
1703233200000|2023-12-22 08:20:00|11113.5|11111.5|11120|11118|11120|11118|11112|11110|186
1703233500000|2023-12-22 08:25:00|11118.5|11116.5|11124.5|11122.5|11126.5|11124.5|11118.5|11116.5|152
1703233800000|2023-12-22 08:30:00|11125|11123|11125|11123|11128|11126|11123.5|11121.5|223
1703234100000|2023-12-22 08:35:00|11124.5|11122.5|11124|11122|11126|11124|11120.5|11118.5|158
1703234400000|2023-12-22 08:40:00|11122.7|11120.7|11119.2|11117.2|11124.7|11122.7|11118.2|11116.2|133
1703234700000|2023-12-22 08:45:00|11119.7|11117.7|11118.2|11116.2|11122.7|11120.7|11115.2|11113.2|141
1703235000000|2023-12-22 08:50:00|11117.7|11115.7|11112.2|11110.2|11118.2|11116.2|11110.7|11108.7|85
1703235300000|2023-12-22 08:55:00|11111.7|11109.7|11111.7|11109.7|11115.2|11113.2|11108.7|11106.7|105
1703235600000|2023-12-22 09:00:00|11112.2|11110.2|11124.7|11122.7|11124.7|11122.7|11112.2|11110.2|99
1703235900000|2023-12-22 09:05:00|11125.7|11123.7|11136.7|11134.7|11136.7|11134.7|11123.7|11121.7|217
1703236200000|2023-12-22 09:10:00|11136.2|11134.2|11127.7|11125.7|11136.2|11134.2|11126.7|11124.7|93
1703236500000|2023-12-22 09:15:00|11127.2|11125.2|11133.7|11131.7|11135.7|11133.7|11127.2|11125.2|54
1703236800000|2023-12-22 09:20:00|11134.2|11132.2|11134.2|11132.2|11138.2|11136.2|11133.7|11131.7|77
1703237100000|2023-12-22 09:25:00|11133.7|11131.7|11133.7|11131.7|11138.2|11136.2|11130.2|11128.2|71
1703237400000|2023-12-22 09:30:00|11134.2|11132.2|11137.2|11135.2|11138.7|11136.7|11133.7|11131.7|72
1703237700000|2023-12-22 09:35:00|11136.7|11134.7|11137.7|11135.7|11138.7|11136.7|11134.2|11132.2|58
1703238000000|2023-12-22 09:40:00|11138.2|11136.2|11138.2|11136.2|11139.2|11137.2|11135.2|11133.2|70
1703238300000|2023-12-22 09:45:00|11138.7|11136.7|11134.7|11132.7|11139.2|11137.2|11132.7|11130.7|81
1703238600000|2023-12-22 09:50:00|11134.2|11132.2|11129.7|11127.7|11135.7|11133.7|11129.7|11127.7|112
1703238900000|2023-12-22 09:55:00|11128.7|11126.7|11128.7|11126.7|11130.2|11128.2|11123.7|11121.7|78
1703239200000|2023-12-22 10:00:00|11128.2|11126.2|11124.7|11122.7|11128.7|11126.7|11124.2|11122.2|58
1703239500000|2023-12-22 10:05:00|11125.2|11123.2|11131.7|11129.7|11133.2|11131.2|11124.2|11122.2|108
1703239800000|2023-12-22 10:10:00|11132.2|11130.2|11135.7|11133.7|11136.7|11134.7|11128.7|11126.7|121
1703240100000|2023-12-22 10:15:00|11135.2|11133.2|11131.7|11129.7|11137.2|11135.2|11130.7|11128.7|63
1703240400000|2023-12-22 10:20:00|11130.7|11128.7|11118.7|11116.7|11130.7|11128.7|11118.2|11116.2|276
1703240700000|2023-12-22 10:25:00|11117.2|11115.2|11111.2|11109.2|11117.2|11115.2|11110.7|11108.7|124
1703241000000|2023-12-22 10:30:00|11110.7|11108.7|11098.7|11096.7|11111.7|11109.7|11098.7|11096.7|89
1703241300000|2023-12-22 10:35:00|11098.2|11096.2|11105.7|11103.7|11106.2|11104.2|11094.7|11092.7|140
1703241600000|2023-12-22 10:40:00|11106.2|11104.2|11112.2|11110.2|11112.2|11110.2|11104.7|11102.7|240
1703241900000|2023-12-22 10:45:00|11111.7|11109.7|11111.2|11109.2|11115.2|11113.2|11111.2|11109.2|59
1703242200000|2023-12-22 10:50:00|11111.7|11109.7|11122.2|11120.2|11122.7|11120.7|11111.2|11109.2|237
1703242500000|2023-12-22 10:55:00|11122.7|11120.7|11118.7|11116.7|11123.7|11121.7|11118.7|11116.7|131
1703242800000|2023-12-22 11:00:00|11119.2|11117.2|11112.7|11110.7|11120.2|11118.2|11111.7|11109.7|85
1703243100000|2023-12-22 11:05:00|11112.2|11110.2|11106.7|11104.7|11112.2|11110.2|11105.7|11103.7|46
1703243400000|2023-12-22 11:10:00|11107.2|11105.2|11105.7|11103.7|11109.2|11107.2|11105.2|11103.2|58
1703243700000|2023-12-22 11:15:00|11105.2|11103.2|11105.2|11103.2|11106.7|11104.7|11103.2|11101.2|62
1703244000000|2023-12-22 11:20:00|11104.7|11102.7|11101.7|11099.7|11104.7|11102.7|11098.2|11096.2|130
1703244300000|2023-12-22 11:25:00|11101.2|11099.2|11098.2|11096.2|11102.7|11100.7|11097.7|11095.7|44
1703244600000|2023-12-22 11:30:00|11097.7|11095.7|11103.7|11101.7|11103.7|11101.7|11097.7|11095.7|75
1703244900000|2023-12-22 11:35:00|11103.2|11101.2|11097.2|11095.2|11103.2|11101.2|11096.7|11094.7|61
1703245200000|2023-12-22 11:40:00|11096.7|11094.7|11095.7|11093.7|11098.2|11096.2|11094.7|11092.7|45
1703245500000|2023-12-22 11:45:00|11095.2|11093.2|11096.7|11094.7|11099.7|11097.7|11093.7|11091.7|94
1703245800000|2023-12-22 11:50:00|11097.2|11095.2|11099.7|11097.7|11100.7|11098.7|11096.7|11094.7|32
1703246100000|2023-12-22 11:55:00|11100.2|11098.2|11096.7|11094.7|11101.2|11099.2|11095.7|11093.7|64
1703246400000|2023-12-22 12:00:00|11096.2|11094.2|11101.7|11099.7|11101.7|11099.7|11096.2|11094.2|82
1703246700000|2023-12-22 12:05:00|11101.2|11099.2|11101.7|11099.7|11102.7|11100.7|11099.7|11097.7|68
1703247000000|2023-12-22 12:10:00|11101.2|11099.2|11097.7|11095.7|11101.7|11099.7|11096.7|11094.7|58
1703247300000|2023-12-22 12:15:00|11097.2|11095.2|11104.2|11102.2|11104.2|11102.2|11095.2|11093.2|60
1703247600000|2023-12-22 12:20:00|11103.7|11101.7|11105.7|11103.7|11105.7|11103.7|11100.2|11098.2|41
1703247900000|2023-12-22 12:25:00|11105.2|11103.2|11105.2|11103.2|11108.7|11106.7|11103.7|11101.7|53
1703248200000|2023-12-22 12:30:00|11105.7|11103.7|11105.7|11103.7|11106.7|11104.7|11103.7|11101.7|38
1703248500000|2023-12-22 12:35:00|11106.2|11104.2|11111.7|11109.7|11112.7|11110.7|11106.2|11104.2|49
1703248800000|2023-12-22 12:40:00|11113|11111|11111.5|11109.5|11114.5|11112.5|11110|11108|51
1703249100000|2023-12-22 12:45:00|11111|11109|11113.5|11111.5|11115.5|11113.5|11111|11109|39
1703249400000|2023-12-22 12:50:00|11113|11111|11116|11114|11116.5|11114.5|11112.5|11110.5|18
1703249700000|2023-12-22 12:55:00|11116.5|11114.5|11119.5|11117.5|11120|11118|11116|11114|47
1703250000000|2023-12-22 13:00:00|11118.5|11116.5|11120|11118|11122|11120|11118|11116|118
1703250300000|2023-12-22 13:05:00|11119.5|11117.5|11121|11119|11122|11120|11119|11117|30
1703250600000|2023-12-22 13:10:00|11121.5|11119.5|11125|11123|11125|11123|11121|11119|53
1703250900000|2023-12-22 13:15:00|11126|11124|11129|11127|11129|11127|11125.5|11123.5|120
1703251200000|2023-12-22 13:20:00|11130|11128|11127|11125|11131|11129|11126|11124|88
1703251500000|2023-12-22 13:25:00|11127.5|11125.5|11132.5|11130.5|11134.5|11132.5|11126|11124|107
1703251800000|2023-12-22 13:30:00|11133.5|11131.5|11129.5|11127.5|11133.5|11131.5|11123.5|11121.5|265
1703252100000|2023-12-22 13:35:00|11130|11128|11133|11131|11134|11132|11129|11127|70
1703252400000|2023-12-22 13:40:00|11132.5|11130.5|11137|11135|11137|11135|11132.5|11130.5|81
1703252700000|2023-12-22 13:45:00|11136.5|11134.5|11135|11133|11139|11137|11135|11133|191
1703253000000|2023-12-22 13:50:00|11135.5|11133.5|11136|11134|11138|11136|11134|11132|87
1703253300000|2023-12-22 13:55:00|11135.5|11133.5|11132|11130|11136|11134|11128.5|11126.5|131
1703253600000|2023-12-22 14:00:00|11133|11131|11134.5|11132.5|11135|11133|11129.5|11127.5|103
1703253900000|2023-12-22 14:05:00|11135|11133|11135.5|11133.5|11138|11136|11134|11132|68
1703254200000|2023-12-22 14:10:00|11136|11134|11139|11137|11139|11137|11135|11133|69
1703254500000|2023-12-22 14:15:00|11138.5|11136.5|11138|11136|11139|11137|11135.5|11133.5|42
1703254800000|2023-12-22 14:20:00|11138.5|11136.5|11139.5|11137.5|11141|11139|11138.5|11136.5|37
1703255100000|2023-12-22 14:25:00|11140|11138|11132.5|11130.5|11140|11138|11132|11130|51
1703255400000|2023-12-22 14:30:00|11132|11130|11134.5|11132.5|11141|11139|11132|11130|130
1703255700000|2023-12-22 14:35:00|11134|11132|11132.5|11130.5|11137|11135|11131.5|11129.5|224
1703256000000|2023-12-22 14:40:00|11132|11130|11133|11131|11135|11133|11131|11129|76
1703256300000|2023-12-22 14:45:00|11132|11130|11134.5|11132.5|11135|11133|11131|11129|94
1703256600000|2023-12-22 14:50:00|11134|11132|11140|11138|11141|11139|11134|11132|164
1703256900000|2023-12-22 14:55:00|11140.5|11138.5|11138.5|11136.5|11142|11140|11136|11134|162
1703257200000|2023-12-22 15:00:00|11139|11137|11139|11137|11140|11138|11133|11131|193
1703257500000|2023-12-22 15:05:00|11139.5|11137.5|11138|11136|11143|11141|11136|11134|184
1703257800000|2023-12-22 15:10:00|11136.3|11134.3|11137.3|11135.3|11137.3|11135.3|11134.3|11132.3|206
1703258100000|2023-12-22 15:15:00|11136.8|11134.8|11140.3|11138.3|11142.8|11140.8|11134.3|11132.3|176
1703258400000|2023-12-22 15:20:00|11140.8|11138.8|11146.3|11144.3|11147.3|11145.3|11137.3|11135.3|145
1703258700000|2023-12-22 15:25:00|11145.3|11143.3|11155.3|11153.3|11155.3|11153.3|11145.3|11143.3|136
1703259000000|2023-12-22 15:30:00|11154.8|11152.8|11154.8|11152.8|11156.8|11154.8|11153.3|11151.3|172
1703259300000|2023-12-22 15:35:00|11155.3|11153.3|11156.3|11154.3|11157.8|11155.8|11152.3|11150.3|130
1703259600000|2023-12-22 15:40:00|11157.3|11155.3|11161.3|11159.3|11161.8|11159.8|11155.3|11153.3|162
1703259900000|2023-12-22 15:45:00|11161.8|11159.8|11161.3|11159.3|11163.8|11161.8|11158.8|11156.8|143
1703260200000|2023-12-22 15:50:00|11161.8|11159.8|11155.3|11153.3|11162.3|11160.3|11155.3|11153.3|146
1703260500000|2023-12-22 15:55:00|11154.8|11152.8|11150.3|11148.3|11156.3|11154.3|11150.3|11148.3|153
1703260800000|2023-12-22 16:00:00|11150.8|11148.8|11144.8|11142.8|11150.8|11148.8|11144.8|11142.8|223
1703261100000|2023-12-22 16:05:00|11145.3|11143.3|11144.8|11142.8|11146.3|11144.3|11142.3|11140.3|119
1703261400000|2023-12-22 16:10:00|11145.3|11143.3|11147.3|11145.3|11147.3|11145.3|11142.3|11140.3|147
1703261700000|2023-12-22 16:15:00|11146.8|11144.8|11147.3|11145.3|11148.8|11146.8|11142.3|11140.3|288
1703262000000|2023-12-22 16:20:00|11147.8|11145.8|11150.3|11148.3|11154.8|11152.8|11147.8|11145.8|335
1703262300000|2023-12-22 16:25:00|11149.8|11147.8|11149.8|11147.8|11151.3|11149.3|11147.3|11145.3|677
1703262600000|2023-12-22 16:30:00|11150.8|11148.8|11156.3|11154.3|11157.8|11155.8|11150.8|11148.8|403
1703262900000|2023-12-22 16:35:00|11156.8|11154.8|11157.3|11155.3|11158.3|11156.3|11155.3|11153.3|185
1703263200000|2023-12-22 16:40:00|11156.8|11154.8|11153.8|11151.8|11156.8|11154.8|11153.8|11151.8|34
1703263500000|2023-12-22 16:45:00|11154.3|11152.3|11154.3|11152.3|11155.3|11153.3|11153.8|11151.8|16
1703263800000|2023-12-22 16:50:00|11153.8|11151.8|11156.8|11154.8|11157.3|11155.3|11153.8|11151.8|42
1703264100000|2023-12-22 16:55:00|11156.3|11154.3|11157.3|11155.3|11158.3|11156.3|11156.3|11154.3|39
1703264400000|2023-12-22 17:00:00|11157.8|11155.8|11159.3|11157.3|11159.3|11157.3|11157.8|11155.8|2
1703264700000|2023-12-22 17:05:00|11160.3|11158.3|11159.8|11157.8|11161.3|11159.3|11157.8|11155.8|14
1703265000000|2023-12-22 17:10:00|11159.3|11157.3|11161.3|11159.3|11162.3|11160.3|11159.3|11157.3|35
1703265300000|2023-12-22 17:15:00|11160.8|11158.8|11158.8|11156.8|11161.3|11159.3|11157.3|11155.3|13
1703265600000|2023-12-22 17:20:00|11158.3|11156.3|11156.3|11154.3|11158.8|11156.8|11156.3|11154.3|2
1703265900000|2023-12-22 17:25:00|11156.8|11154.8|11156.3|11154.3|11157.8|11155.8|11156.3|11154.3|29
1703266200000|2023-12-22 17:30:00|11156.8|11154.8|11157.8|11155.8|11158.3|11156.3|11156.3|11154.3|16
1703266500000|2023-12-22 17:35:00|11158.3|11156.3|11159.8|11157.8|11159.8|11157.8|11158.3|11156.3|1
1703266800000|2023-12-22 17:40:00|11160.3|11158.3|11161.3|11159.3|11161.8|11159.8|11159.8|11157.8|2
1703267100000|2023-12-22 17:45:00|11160.8|11158.8|11160.8|11158.8|11162.3|11160.3|11160.3|11158.3|5
1703267400000|2023-12-22 17:50:00|11160.3|11158.3|11161.8|11159.8|11161.8|11159.8|11159.3|11157.3|6
1703267700000|2023-12-22 17:55:00|11161.3|11159.3|11161.8|11159.8|11161.8|11159.8|11159.8|11157.8|6
1703268000000|2023-12-22 18:00:00|11161.3|11159.3|11162.8|11160.8|11163.8|11161.8|11160.8|11158.8|5
1703268300000|2023-12-22 18:05:00|11163.3|11161.3|11164.8|11162.8|11164.8|11162.8|11163.3|11161.3|3
1703268600000|2023-12-22 18:10:00|11163.8|11161.8|11164.8|11162.8|11164.8|11162.8|11163.8|11161.8|6
1703268900000|2023-12-22 18:15:00|11163.3|11161.3|11164.8|11162.8|11165.3|11163.3|11163.3|11161.3|16
1703269200000|2023-12-22 18:20:00|11164.3|11162.3|11163.8|11161.8|11164.3|11162.3|11163.8|11161.8|1
1703269500000|2023-12-22 18:25:00|11164.3|11162.3|11164.8|11162.8|11164.8|11162.8|11164.3|11162.3|3
1703269800000|2023-12-22 18:30:00|||||||||1
1703270400000|2023-12-22 18:40:00|11163.8|11161.8|11162.8|11160.8|11163.8|11161.8|11162.8|11160.8|2
1703270700000|2023-12-22 18:45:00|||||||||5
1703271300000|2023-12-22 18:55:00|11162.3|11160.3|11160.8|11158.8|11162.3|11160.3|11160.8|11158.8|3
1703271600000|2023-12-22 19:00:00|11159.8|11157.8|11157.8|11155.8|11159.8|11157.8|11157.8|11155.8|7
1703271900000|2023-12-22 19:05:00|11155.8|11153.8|11155.8|11153.8|11157.8|11155.8|11152.8|11150.8|41
1703272200000|2023-12-22 19:10:00|11155.3|11153.3|11155.8|11153.8|11156.8|11154.8|11155.3|11153.3|4
1703272500000|2023-12-22 19:15:00|11154.8|11152.8|11152.8|11150.8|11154.8|11152.8|11148.8|11146.8|20
1703272800000|2023-12-22 19:20:00|11152.3|11150.3|11147.3|11145.3|11154.3|11152.3|11145.3|11143.3|25
1703273100000|2023-12-22 19:25:00|11146.8|11144.8|11145.8|11143.8|11146.8|11144.8|11144.8|11142.8|54
1703273400000|2023-12-22 19:30:00|11145.3|11143.3|11144.3|11142.3|11146.3|11144.3|11141.8|11139.8|39
1703273700000|2023-12-22 19:35:00|11144.8|11142.8|11148.3|11146.3|11148.3|11146.3|11144.3|11142.3|7
1703274000000|2023-12-22 19:40:00|11150.3|11148.3|11151.3|11149.3|11152.3|11150.3|11148.8|11146.8|9
1703274300000|2023-12-22 19:45:00|||||||||1
1703274600000|2023-12-22 19:50:00|11152.8|11150.8|11152.8|11150.8|11154.8|11152.8|11152.8|11150.8|19
1703274900000|2023-12-22 19:55:00|11152.3|11150.3|11151.8|11149.8|11152.8|11150.8|11151.3|11149.3|5
1703275200000|2023-12-22 20:00:00|11150.8|11148.8|11150.8|11148.8|11150.8|11148.8|11150.3|11148.3|5
1703275500000|2023-12-22 20:05:00|11150.3|11148.3|11147.8|11145.8|11150.3|11148.3|11147.8|11145.8|3
1703275800000|2023-12-22 20:10:00|11148.3|11146.3|11150.8|11148.8|11150.8|11148.8|11147.3|11145.3|17
1703276100000|2023-12-22 20:15:00|11150.3|11148.3|11149.8|11147.8|11150.3|11148.3|11149.3|11147.3|5
1703276400000|2023-12-22 20:20:00|11149.3|11147.3|11149.8|11147.8|11149.8|11147.8|11147.3|11145.3|9
1703276700000|2023-12-22 20:25:00|11150.3|11148.3|11151.8|11149.8|11153.8|11151.8|11150.3|11148.3|18
1703277000000|2023-12-22 20:30:00|11151.3|11149.3|11148.8|11146.8|11151.8|11149.8|11147.3|11145.3|19
1703277300000|2023-12-22 20:35:00|11148.3|11146.3|11147.8|11145.8|11148.8|11146.8|11146.3|11144.3|11
1703277600000|2023-12-22 20:40:00|11147.3|11145.3|11148.8|11146.8|11148.8|11146.8|11145.8|11143.8|26
1703277900000|2023-12-22 20:45:00|11149.8|11147.8|11151.3|11149.3|11152.3|11150.3|11148.8|11146.8|33
1703278200000|2023-12-22 20:50:00|11150.8|11148.8|11153.3|11151.3|11154.3|11152.3|11148.8|11146.8|38
1703278500000|2023-12-22 20:55:00|11152.8|11150.8|11150.2|11144.2|11153.3|11151.3|11144.8|11142.8|24
1703278800000|2023-12-22 21:00:00|11149.8|11143.8|11145.3|11139.3|11153.3|11147.3|11143.8|11137.8|0
1703279100000|2023-12-22 21:05:00|11145.2|11139.2|11144.1|11138.1|11146.3|11140.3|11143.8|11137.8|0
1703279400000|2023-12-22 21:10:00|11143.9|11137.9|11143.3|11137.3|11144.5|11138.5|11142|11136|0
1703279700000|2023-12-22 21:15:00|11143.4|11137.4|11142.6|11136.6|11144.6|11138.6|11141.5|11135.5|0
1703280000000|2023-12-22 21:20:00|11142.4|11136.4|11142.6|11136.6|11143.3|11137.3|11142.3|11136.3|0
1703280300000|2023-12-22 21:25:00|11142.7|11136.7|11143|11137|11143.4|11137.4|11142.6|11136.6|0
1703280600000|2023-12-22 21:30:00|11142.6|11136.6|11142.6|11136.6|11143|11137|11142.3|11136.3|0
1703280900000|2023-12-22 21:35:00|11142.3|11136.3|11142.6|11136.6|11143|11137|11142.3|11136.3|0
1703281200000|2023-12-22 21:40:00|11142.4|11136.4|11141.2|11135.2|11142.6|11136.6|11141.2|11135.2|0
1703281500000|2023-12-22 21:45:00|11141.3|11135.3|11140.2|11134.2|11141.5|11135.5|11139.9|11133.9|0
1703281800000|2023-12-22 21:50:00|11140.5|11134.5|11140.5|11134.5|11141.2|11135.2|11140.2|11134.2|0
1703282100000|2023-12-22 21:55:00|11140.7|11134.7|11141.8|11135.8|11142.1|11136.1|11140.2|11134.2|0
1703545200000|2023-12-25 23:00:00|11153.2|11147.2|11152.8|11146.8|11153.2|11147.2|11152.5|11146.5|0
1703545500000|2023-12-25 23:05:00|11153.1|11147.1|11153.1|11147.1|11153.5|11147.5|11151.2|11145.2|0
1703545800000|2023-12-25 23:10:00|11153.2|11147.2|11153.5|11147.5|11153.8|11147.8|11151.8|11145.8|0
1703546100000|2023-12-25 23:15:00|11153.8|11147.8|11153.8|11147.8|11154.2|11148.2|11152.8|11146.8|0
1703546400000|2023-12-25 23:20:00|11154.2|11148.2|11156|11150|11156.3|11150.3|11153.8|11147.8|0
1703546700000|2023-12-25 23:25:00|11156.3|11150.3|11157.3|11151.3|11157.8|11151.8|11156|11150|0
1703547000000|2023-12-25 23:30:00|11157.8|11151.8|11158|11152|11158.3|11152.3|11156.6|11150.6|0
1703547300000|2023-12-25 23:35:00|11157.8|11151.8|11158|11152|11158.3|11152.3|11157.8|11151.8|0
1703547600000|2023-12-25 23:40:00|11158.2|11152.2|11158.3|11152.3|11158.3|11152.3|11157.9|11151.9|0
1703547900000|2023-12-25 23:45:00|11158.8|11152.8|11156.3|11150.3|11158.8|11152.8|11155.6|11149.6|0
1703548200000|2023-12-25 23:50:00|11156.6|11150.6|11156.6|11150.6|11157|11151|11155.3|11149.3|0
1703548500000|2023-12-25 23:55:00|11157|11151|11157|11151|11157.8|11151.8|11156.6|11150.6|0
1703548800000|2023-12-26 00:00:00|11156.6|11150.6|11153.8|11147.8|11156.6|11150.6|11153.5|11147.5|0
1703549100000|2023-12-26 00:05:00|11153.5|11147.5|11154.2|11148.2|11154.5|11148.5|11152.3|11146.3|0
1703549400000|2023-12-26 00:10:00|11154.3|11148.3|11153.8|11147.8|11155.3|11149.3|11153.5|11147.5|0
1703549700000|2023-12-26 00:15:00|11154.1|11148.1|11154.5|11148.5|11155|11149|11153.8|11147.8|0
1703550000000|2023-12-26 00:20:00|11154.7|11148.7|11154.5|11148.5|11155.6|11149.6|11154.5|11148.5|0
1703550300000|2023-12-26 00:25:00|11154.2|11148.2|11156.1|11150.1|11156.3|11150.3|11154.2|11148.2|0
1703550600000|2023-12-26 00:30:00|11156|11150|11155.6|11149.6|11156.6|11150.6|11155|11149|0
1703550900000|2023-12-26 00:35:00|11155.4|11149.4|11154.5|11148.5|11155.7|11149.7|11154.5|11148.5|0
1703551200000|2023-12-26 00:40:00|11154.2|11148.2|11152.2|11146.2|11154.2|11148.2|11151.5|11145.5|0
1703551500000|2023-12-26 00:45:00|11152.3|11146.3|11152.8|11146.8|11153.5|11147.5|11152.3|11146.3|0
1703551800000|2023-12-26 00:50:00|11153.1|11147.1|11153.8|11147.8|11153.8|11147.8|11152.5|11146.5|0
1703552100000|2023-12-26 00:55:00|11153.7|11147.7|11152.8|11146.8|11153.8|11147.8|11152.8|11146.8|0
1703552400000|2023-12-26 01:00:00|11152.5|11146.5|11151.5|11145.5|11153.2|11147.2|11151.5|11145.5|0
1703552700000|2023-12-26 01:05:00|11151.6|11145.6|11152.8|11146.8|11152.8|11146.8|11151.2|11145.2|0
1703553000000|2023-12-26 01:10:00|11152.6|11146.6|11152.5|11146.5|11152.8|11146.8|11152.2|11146.2|0
1703553300000|2023-12-26 01:15:00|11152.6|11146.6|11154.2|11148.2|11154.5|11148.5|11152.5|11146.5|0
1703553600000|2023-12-26 01:20:00|11153.8|11147.8|11153.2|11147.2|11153.8|11147.8|11153.2|11147.2|0
1703553900000|2023-12-26 01:25:00|11153.5|11147.5|11154.2|11148.2|11154.5|11148.5|11153.5|11147.5|0
1703554200000|2023-12-26 01:30:00|11154.1|11148.1|11154.5|11148.5|11154.5|11148.5|11153.8|11147.8|0
1703554500000|2023-12-26 01:35:00|11154.4|11148.4|11153.8|11147.8|11154.5|11148.5|11153.5|11147.5|0
1703554800000|2023-12-26 01:40:00|11153.7|11147.7|11153.5|11147.5|11153.8|11147.8|11153.2|11147.2|0
1703555100000|2023-12-26 01:45:00|11153.4|11147.4|11153.5|11147.5|11153.5|11147.5|11152.8|11146.8|0
1703555400000|2023-12-26 01:50:00|11153.7|11147.7|11154.2|11148.2|11155|11149|11153.2|11147.2|0
1703555700000|2023-12-26 01:55:00|11154.1|11148.1|11155.3|11149.3|11155.3|11149.3|11153.8|11147.8|0
1703556000000|2023-12-26 02:00:00|11155.4|11149.4|11154.5|11148.5|11155.6|11149.6|11154.2|11148.2|0
1703556300000|2023-12-26 02:05:00|11154.7|11148.7|11154.2|11148.2|11154.7|11148.7|11153.8|11147.8|0
1703556600000|2023-12-26 02:10:00|11154.1|11148.1|11153.2|11147.2|11154.2|11148.2|11152.5|11146.5|0
1703556900000|2023-12-26 02:15:00|11153.4|11147.4|11153.8|11147.8|11153.8|11147.8|11153.2|11147.2|0
1703557200000|2023-12-26 02:20:00|11153.7|11147.7|11153.8|11147.8|11153.8|11147.8|11153.2|11147.2|0
1703557500000|2023-12-26 02:25:00|11154.1|11148.1|11154.5|11148.5|11155|11149|11153.8|11147.8|0
1703557800000|2023-12-26 02:30:00|11154.2|11148.2|11154.5|11148.5|11154.5|11148.5|11154.2|11148.2|0
1703558100000|2023-12-26 02:35:00|11154.4|11148.4|11153.8|11147.8|11154.5|11148.5|11153.5|11147.5|0
1703558400000|2023-12-26 02:40:00|11154.2|11148.2|11153.8|11147.8|11154.5|11148.5|11153.8|11147.8|0
1703558700000|2023-12-26 02:45:00|11154.2|11148.2|11153.8|11147.8|11154.2|11148.2|11153.8|11147.8|0
1703559000000|2023-12-26 02:50:00|11154.1|11148.1|11154.5|11148.5|11154.5|11148.5|11153.8|11147.8|0
1703559300000|2023-12-26 02:55:00|11154.2|11148.2|11154.2|11148.2|11154.2|11148.2|11154.2|11148.2|0
1703559600000|2023-12-26 03:00:00|11153.8|11147.8|11155.3|11149.3|11155.3|11149.3|11153.8|11147.8|0
1703559900000|2023-12-26 03:05:00|11155.1|11149.1|11155.3|11149.3|11155.3|11149.3|11155|11149|0
1703560200000|2023-12-26 03:10:00|11155.4|11149.4|11157.3|11151.3|11157.3|11151.3|11155.4|11149.4|0
1703560500000|2023-12-26 03:15:00|11157|11151|11157.3|11151.3|11158|11152|11157|11151|0
1703560800000|2023-12-26 03:20:00|11157.2|11151.2|11157|11151|11157.5|11151.5|11157|11151|0
1703561100000|2023-12-26 03:25:00|11156.9|11150.9|11157.3|11151.3|11157.3|11151.3|11156.6|11150.6|0
1703561400000|2023-12-26 03:30:00|11157.2|11151.2|11158.3|11152.3|11158.3|11152.3|11157|11151|0
1703561700000|2023-12-26 03:35:00|11158|11152|11157.9|11151.9|11158|11152|11157.7|11151.7|0
1703562000000|2023-12-26 03:40:00|11158|11152|11157.7|11151.7|11158|11152|11157.7|11151.7|0
1703562300000|2023-12-26 03:45:00|11157.5|11151.5|11157.3|11151.3|11157.7|11151.7|11157.3|11151.3|0
1703562600000|2023-12-26 03:50:00|11157|11151|11156.6|11150.6|11157|11151|11156.3|11150.3|0
1703563200000|2023-12-26 04:00:00|11157|11151|11157|11151|11157.3|11151.3|11156.6|11150.6|0
1703563500000|2023-12-26 04:05:00|11157.2|11151.2|11157.3|11151.3|11157.3|11151.3|11157|11151|0
1703563800000|2023-12-26 04:10:00|11157.7|11151.7|11157.3|11151.3|11157.7|11151.7|11157.2|11151.2|0
1703564100000|2023-12-26 04:15:00|11157|11151|11157.3|11151.3|11157.3|11151.3|11157|11151|0
1703564400000|2023-12-26 04:20:00|11157.2|11151.2|11156.6|11150.6|11157.2|11151.2|11156.3|11150.3|0
1703564700000|2023-12-26 04:25:00|11156.9|11150.9|11156.6|11150.6|11156.9|11150.9|11156.6|11150.6|0
1703565000000|2023-12-26 04:30:00|11156.9|11150.9|11157|11151|11157|11151|11156.6|11150.6|0
1703565300000|2023-12-26 04:35:00|11156.9|11150.9|11156.6|11150.6|11157|11151|11156.6|11150.6|0
1703565600000|2023-12-26 04:40:00|11157|11151|11157.3|11151.3|11157.3|11151.3|11157|11151|0
1703565900000|2023-12-26 04:45:00|11157.7|11151.7|11158|11152|11158|11152|11157.7|11151.7|0
1703566200000|2023-12-26 04:50:00|11158.1|11152.1|11159.8|11153.8|11160.1|11154.1|11158|11152|0
1703566500000|2023-12-26 04:55:00|11159.4|11153.4|11158.8|11152.8|11159.4|11153.4|11158.3|11152.3|0
1703566800000|2023-12-26 05:00:00|11158.3|11152.3|11159.4|11153.4|11159.4|11153.4|11158.3|11152.3|0
1703567100000|2023-12-26 05:05:00|11159.3|11153.3|11158.8|11152.8|11159.4|11153.4|11158.3|11152.3|0
1703567400000|2023-12-26 05:10:00|11158.3|11152.3|11158.3|11152.3|11158.8|11152.8|11158.3|11152.3|0
1703567700000|2023-12-26 05:15:00|11158.8|11152.8|11158.3|11152.3|11158.8|11152.8|11158.3|11152.3|0
1703568000000|2023-12-26 05:20:00|11158.5|11152.5|11159.8|11153.8|11160.1|11154.1|11158.3|11152.3|0
1703568300000|2023-12-26 05:25:00|11159.6|11153.6|11160.5|11154.5|11160.5|11154.5|11159.4|11153.4|0
1703568600000|2023-12-26 05:30:00|11160.1|11154.1|11160.5|11154.5|11160.8|11154.8|11160.1|11154.1|0
1703568900000|2023-12-26 05:35:00|11160.2|11154.2|11159.4|11153.4|11160.2|11154.2|11158.8|11152.8|0
1703569200000|2023-12-26 05:40:00|11159.3|11153.3|11160.5|11154.5|11160.8|11154.8|11159.1|11153.1|0
1703569500000|2023-12-26 05:45:00|11160.1|11154.1|11160.8|11154.8|11160.8|11154.8|11160.1|11154.1|0
1703569800000|2023-12-26 05:50:00|11160.5|11154.5|11159.1|11153.1|11160.5|11154.5|11159.1|11153.1|0
1703570100000|2023-12-26 05:55:00|11159.2|11153.2|11159.1|11153.1|11159.8|11153.8|11159.1|11153.1|0
1703570400000|2023-12-26 06:00:00|11159.2|11153.2|11159.8|11153.8|11159.8|11153.8|11159.2|11153.2|0
1703570700000|2023-12-26 06:05:00|11159.6|11153.6|11159.4|11153.4|11160.1|11154.1|11159.4|11153.4|0
1703571000000|2023-12-26 06:10:00|11159.3|11153.3|11159.4|11153.4|11159.8|11153.8|11158.9|11152.9|0
1703571300000|2023-12-26 06:15:00|11159.2|11153.2|11159.1|11153.1|11159.4|11153.4|11159.1|11153.1|0
1703571600000|2023-12-26 06:20:00|11158.9|11152.9|11158.8|11152.8|11159.1|11153.1|11158|11152|0
1703571900000|2023-12-26 06:25:00|11159.1|11153.1|11158.8|11152.8|11159.1|11153.1|11158.8|11152.8|0
1703572200000|2023-12-26 06:30:00|11158.5|11152.5|11159.4|11153.4|11159.4|11153.4|11158.5|11152.5|0
1703572500000|2023-12-26 06:35:00|11159.6|11153.6|11159.8|11153.8|11160.1|11154.1|11159.4|11153.4|0
1703573100000|2023-12-26 06:45:00|11159.4|11153.4|11159.6|11153.6|11159.8|11153.8|11159.1|11153.1|0
1703573400000|2023-12-26 06:50:00|11159.4|11153.4|11159.8|11153.8|11159.8|11153.8|11159.4|11153.4|0
1703573700000|2023-12-26 06:55:00|11159.4|11153.4|11159.2|11153.2|11159.8|11153.8|11159.1|11153.1|0
1703574000000|2023-12-26 07:00:00|11159.4|11153.4|11160.5|11154.5|11160.5|11154.5|11159.4|11153.4|0
1703574300000|2023-12-26 07:05:00|11160.7|11154.7|11161.1|11155.1|11161.5|11155.5|11160.5|11154.5|0
1703574600000|2023-12-26 07:10:00|11161.5|11155.5|11161.5|11155.5|11161.5|11155.5|11161.1|11155.1|0
1703574900000|2023-12-26 07:15:00|11161.3|11155.3|11162.6|11156.6|11162.6|11156.6|11161.1|11155.1|0
1703575200000|2023-12-26 07:20:00|11162.7|11156.7|11161.8|11155.8|11162.7|11156.7|11161.8|11155.8|0
1703575500000|2023-12-26 07:25:00|11161.5|11155.5|11162.1|11156.1|11162.1|11156.1|11161.1|11155.1|0
1703575800000|2023-12-26 07:30:00|11161.8|11155.8|11162.9|11156.9|11163.3|11157.3|11161.8|11155.8|0
1703576100000|2023-12-26 07:35:00|11163.3|11157.3|11162.9|11156.9|11163.3|11157.3|11162.6|11156.6|0
1703576400000|2023-12-26 07:40:00|11162.7|11156.7|11163|11157|11163.3|11157.3|11162.6|11156.6|0
1703576700000|2023-12-26 07:45:00|11162.9|11156.9|11162.1|11156.1|11163.3|11157.3|11161.8|11155.8|0
1703577000000|2023-12-26 07:50:00|11162|11156|11162.1|11156.1|11162.1|11156.1|11161.8|11155.8|0
1703577300000|2023-12-26 07:55:00|11162|11156|11162.6|11156.6|11162.7|11156.7|11161.8|11155.8|0
1703577600000|2023-12-26 08:00:00|11162.4|11156.4|11162|11156|11163.6|11157.6|11161.7|11155.7|0
1703577900000|2023-12-26 08:05:00|11161.9|11155.9|11161|11155|11161.9|11155.9|11160.4|11154.4|0
1703578200000|2023-12-26 08:10:00|11161.1|11155.1|11161.7|11155.7|11161.7|11155.7|11161|11155|0
1703578500000|2023-12-26 08:15:00|11161.6|11155.6|11161.7|11155.7|11162|11156|11161.4|11155.4|0
1703578800000|2023-12-26 08:20:00|11161.9|11155.9|11159|11153|11162|11156|11158.7|11152.7|0
1703579100000|2023-12-26 08:25:00|11158.9|11152.9|11160|11154|11160|11154|11158.8|11152.8|0
1703579400000|2023-12-26 08:30:00|11159.7|11153.7|11160.4|11154.4|11160.4|11154.4|11159.7|11153.7|0
1703579700000|2023-12-26 08:35:00|11160.1|11154.1|11159|11153|11160.1|11154.1|11158.8|11152.8|0
1703580000000|2023-12-26 08:40:00|11159.1|11153.1|11158.2|11152.2|11159.2|11153.2|11158.2|11152.2|0
1703580300000|2023-12-26 08:45:00|11158.1|11152.1|11157.9|11151.9|11158.7|11152.7|11157.9|11151.9|0
1703580600000|2023-12-26 08:50:00|11158.1|11152.1|11157.9|11151.9|11158.2|11152.2|11157.9|11151.9|0
1703580900000|2023-12-26 08:55:00|11158.1|11152.1|11158.7|11152.7|11159|11153|11157.9|11151.9|0
1703581200000|2023-12-26 09:00:00|11158.6|11152.6|11159|11153|11159|11153|11157.8|11151.8|0
1703581500000|2023-12-26 09:05:00|11158.9|11152.9|11159|11153|11159|11153|11157.6|11151.6|0
1703581800000|2023-12-26 09:10:00|11158.9|11152.9|11157.9|11151.9|11158.9|11152.9|11157.9|11151.9|0
1703582100000|2023-12-26 09:15:00|11157.8|11151.8|11156.5|11150.5|11157.8|11151.8|11156.2|11150.2|0
1703582400000|2023-12-26 09:20:00|11156.3|11150.3|11154.4|11148.4|11156.5|11150.5|11154.4|11148.4|0
1703582700000|2023-12-26 09:25:00|11154.6|11148.6|11155.9|11149.9|11156.5|11150.5|11154.6|11148.6|0
1703583000000|2023-12-26 09:30:00|11155.6|11149.6|11157.6|11151.6|11157.6|11151.6|11155.4|11149.4|0
1703583300000|2023-12-26 09:35:00|11157.8|11151.8|11158.2|11152.2|11158.2|11152.2|11157.8|11151.8|0
1703583600000|2023-12-26 09:40:00|11158.1|11152.1|11156.5|11150.5|11158.2|11152.2|11156.5|11150.5|0
1703583900000|2023-12-26 09:45:00|11156.8|11150.8|11156.5|11150.5|11156.9|11150.9|11155.9|11149.9|0
1703584200000|2023-12-26 09:50:00|11156.8|11150.8|11156.2|11150.2|11156.9|11150.9|11156.2|11150.2|0
1703584500000|2023-12-26 09:55:00|11156.3|11150.3|11156.5|11150.5|11156.5|11150.5|11156.2|11150.2|0
1703584800000|2023-12-26 10:00:00|11156.8|11150.8|11156.9|11150.9|11157.2|11151.2|11155.9|11149.9|0
1703585100000|2023-12-26 10:05:00|11156.5|11150.5|11156.5|11150.5|11156.8|11150.8|11156.2|11150.2|0
1703585400000|2023-12-26 10:10:00|11156.2|11150.2|11156.2|11150.2|11156.5|11150.5|11156.2|11150.2|0
1703585700000|2023-12-26 10:15:00|11156.5|11150.5|11156.9|11150.9|11156.9|11150.9|11156.2|11150.2|0
1703586000000|2023-12-26 10:20:00|11156.5|11150.5|11155.9|11149.9|11156.5|11150.5|11155.4|11149.4|0
1703586300000|2023-12-26 10:25:00|11155.6|11149.6|11155.9|11149.9|11155.9|11149.9|11155.2|11149.2|0
1703586600000|2023-12-26 10:30:00|11155.6|11149.6|11155.9|11149.9|11155.9|11149.9|11155.4|11149.4|0
1703586900000|2023-12-26 10:35:00|11156|11150|11157.2|11151.2|11157.6|11151.6|11156|11150|0
1703587200000|2023-12-26 10:40:00|11157.3|11151.3|11157.6|11151.6|11158.2|11152.2|11157.2|11151.2|0
1703587500000|2023-12-26 10:45:00|11157.3|11151.3|11157.9|11151.9|11157.9|11151.9|11157.2|11151.2|0
1703587800000|2023-12-26 10:50:00|11157.8|11151.8|11157.9|11151.9|11157.9|11151.9|11157.6|11151.6|0
1703588100000|2023-12-26 10:55:00|11158.1|11152.1|11158.2|11152.2|11158.2|11152.2|11157.6|11151.6|0
1703588400000|2023-12-26 11:00:00|11157.9|11151.9|11158.2|11152.2|11158.7|11152.7|11157.9|11151.9|0
1703588700000|2023-12-26 11:05:00|11158.7|11152.7|11156.5|11150.5|11158.7|11152.7|11156.2|11150.2|0
1703589000000|2023-12-26 11:10:00|11156.3|11150.3|11155.4|11149.4|11156.9|11150.9|11155.2|11149.2|0
1703589300000|2023-12-26 11:15:00|11155.5|11149.5|11154.1|11148.1|11155.9|11149.9|11154.1|11148.1|0
1703589600000|2023-12-26 11:20:00|11154.4|11148.4|11154.4|11148.4|11155.2|11149.2|11153.7|11147.7|0
1703589900000|2023-12-26 11:25:00|11154.9|11148.9|11155.9|11149.9|11156.2|11150.2|11154.9|11148.9|0
1703590200000|2023-12-26 11:30:00|11156.2|11150.2|11156.2|11150.2|11156.5|11150.5|11155.6|11149.6|0
1703590500000|2023-12-26 11:35:00|11156.3|11150.3|11156.5|11150.5|11156.8|11150.8|11155.9|11149.9|0
1703590800000|2023-12-26 11:40:00|11156.8|11150.8|11157.6|11151.6|11157.6|11151.6|11156.5|11150.5|0
1703591100000|2023-12-26 11:45:00|11157.3|11151.3|11156.2|11150.2|11157.6|11151.6|11156.2|11150.2|0
1703591400000|2023-12-26 11:50:00|11155.9|11149.9|11155.9|11149.9|11156.2|11150.2|11155.4|11149.4|0
1703591700000|2023-12-26 11:55:00|11155.6|11149.6|11154.9|11148.9|11156.2|11150.2|11154.4|11148.4|0
1703592000000|2023-12-26 12:00:00|11154.6|11148.6|11154.1|11148.1|11154.9|11148.9|11154.1|11148.1|0
1703592300000|2023-12-26 12:05:00|11154.4|11148.4|11152.1|11146.1|11154.4|11148.4|11149.3|11143.3|0
1703592600000|2023-12-26 12:10:00|11152.2|11146.2|11150.9|11144.9|11153.4|11147.4|11150.8|11144.8|0
1703592900000|2023-12-26 12:15:00|11151.6|11145.6|11151.4|11145.4|11151.8|11145.8|11149.9|11143.9|0
1703593200000|2023-12-26 12:20:00|11151.5|11145.5|11153.2|11147.2|11153.2|11147.2|11151.5|11145.5|0
1703593500000|2023-12-26 12:25:00|11153|11147|11152.5|11146.5|11153.2|11147.2|11151.6|11145.6|0
1703593800000|2023-12-26 12:30:00|11152.7|11146.7|11153.5|11147.5|11153.5|11147.5|11152.7|11146.7|0
1703594100000|2023-12-26 12:35:00|11153.4|11147.4|11152.8|11146.8|11153.8|11147.8|11152.8|11146.8|0
1703594400000|2023-12-26 12:40:00|11152.5|11146.5|11153.8|11147.8|11153.8|11147.8|11152.5|11146.5|0
1703594700000|2023-12-26 12:45:00|11154.3|11148.3|11154.6|11148.6|11154.7|11148.7|11153.8|11147.8|0
1703595000000|2023-12-26 12:50:00|11154.7|11148.7|11154.6|11148.6|11155.3|11149.3|11154.6|11148.6|0
1703595300000|2023-12-26 12:55:00|11154.7|11148.7|11155.3|11149.3|11155.6|11149.6|11154.3|11148.3|0
1703595600000|2023-12-26 13:00:00|11155.4|11149.4|11154.6|11148.6|11155.6|11149.6|11154.3|11148.3|0
1703595900000|2023-12-26 13:05:00|11154.7|11148.7|11155|11149|11155.3|11149.3|11154.3|11148.3|0
1703596200000|2023-12-26 13:10:00|11155.1|11149.1|11153.2|11147.2|11155.6|11149.6|11153.2|11147.2|0
1703596500000|2023-12-26 13:15:00|11153.3|11147.3|11152.5|11146.5|11153.5|11147.5|11152.5|11146.5|0
1703596800000|2023-12-26 13:20:00|11152.7|11146.7|11156|11150|11156|11150|11152.7|11146.7|0
1703597100000|2023-12-26 13:25:00|11155.7|11149.7|11155|11149|11156|11150|11155|11149|0
1703597400000|2023-12-26 13:30:00|11155.1|11149.1|11153.5|11147.5|11155.3|11149.3|11153.2|11147.2|0
1703597700000|2023-12-26 13:35:00|11153.4|11147.4|11152.2|11146.2|11154.6|11148.6|11151.8|11145.8|0
1703598000000|2023-12-26 13:40:00|11152.5|11146.5|11152.8|11146.8|11153.2|11147.2|11151.1|11145.1|0
1703598300000|2023-12-26 13:45:00|11153|11147|11153.8|11147.8|11154.6|11148.6|11152.8|11146.8|0
1703598600000|2023-12-26 13:50:00|11153.7|11147.7|11155.6|11149.6|11155.6|11149.6|11153.5|11147.5|0
1703598900000|2023-12-26 13:55:00|11155.7|11149.7|11155|11149|11156|11150|11154.6|11148.6|0
1703599200000|2023-12-26 14:00:00|11154.7|11148.7|11154.6|11148.6|11155.3|11149.3|11154.3|11148.3|0
1703599500000|2023-12-26 14:05:00|11154.7|11148.7|11155.3|11149.3|11155.6|11149.6|11154.7|11148.7|0
1703599800000|2023-12-26 14:10:00|11155.4|11149.4|11155|11149|11155.6|11149.6|11154.6|11148.6|0
1703600100000|2023-12-26 14:15:00|11155.3|11149.3|11153.5|11147.5|11155.3|11149.3|11153.4|11147.4|0
1703600400000|2023-12-26 14:20:00|11153.4|11147.4|11153.2|11147.2|11154.6|11148.6|11153.2|11147.2|0
1703600700000|2023-12-26 14:25:00|11153|11147|11152.2|11146.2|11153.8|11147.8|11151.8|11145.8|0
1703601000000|2023-12-26 14:30:00|11152.3|11146.3|11159.4|11153.4|11159.4|11153.4|11151.1|11145.1|0
1703601300000|2023-12-26 14:35:00|11159.1|11153.1|11159.1|11153.1|11160.6|11154.6|11158.1|11152.1|0
1703601600000|2023-12-26 14:40:00|11158.9|11152.9|11160.1|11154.1|11161.9|11155.9|11158.8|11152.8|0
1703601900000|2023-12-26 14:45:00|11160.6|11154.6|11159.8|11153.8|11162.6|11156.6|11159.4|11153.4|0
1703602200000|2023-12-26 14:50:00|11160.6|11154.6|11157.3|11151.3|11160.6|11154.6|11156.3|11150.3|0
1703602500000|2023-12-26 14:55:00|11157.2|11151.2|11160.8|11154.8|11161|11155|11156.3|11150.3|0
1703602800000|2023-12-26 15:00:00|11160.6|11154.6|11160.8|11154.8|11161.1|11155.1|11159.8|11153.8|0
1703603100000|2023-12-26 15:05:00|11160.9|11154.9|11162.2|11156.2|11163.6|11157.6|11160.6|11154.6|0
1703603400000|2023-12-26 15:10:00|11162|11156|11164|11158|11165.5|11159.5|11162|11156|0
1703603700000|2023-12-26 15:15:00|11164.1|11158.1|11163.8|11157.8|11165.8|11159.8|11163.8|11157.8|0
1703604000000|2023-12-26 15:20:00|11164|11158|11164.5|11158.5|11165.1|11159.1|11162.3|11156.3|0
1703604300000|2023-12-26 15:25:00|11164.6|11158.6|11163.8|11157.8|11167.3|11161.3|11162.3|11156.3|0
1703604600000|2023-12-26 15:30:00|11164|11158|11166.1|11160.1|11166.8|11160.8|11164|11158|0
1703604900000|2023-12-26 15:35:00|11165.8|11159.8|11167.6|11161.6|11167.6|11161.6|11165.8|11159.8|0
1703605200000|2023-12-26 15:40:00|11167.7|11161.7|11165.1|11159.1|11168.3|11162.3|11165.1|11159.1|0
1703605500000|2023-12-26 15:45:00|11165.5|11159.5|11164.5|11158.5|11165.5|11159.5|11164|11158|0
1703605800000|2023-12-26 15:50:00|11164.2|11158.2|11162|11156|11164.2|11158.2|11159.2|11153.2|0
1703606100000|2023-12-26 15:55:00|11162.3|11156.3|11164.5|11158.5|11164.6|11158.6|11162.1|11156.1|0
1703606400000|2023-12-26 16:00:00|11164.6|11158.6|11162.3|11156.3|11165.1|11159.1|11160.7|11154.7|0
1703606700000|2023-12-26 16:05:00|11162.6|11156.6|11164.5|11158.5|11164.8|11158.8|11162.3|11156.3|0
1703607000000|2023-12-26 16:10:00|11164.2|11158.2|11167|11161|11167.7|11161.7|11163|11157|0
1703607300000|2023-12-26 16:15:00|11167.4|11161.4|11162.4|11156.4|11167.4|11161.4|11161.8|11155.8|0
1703607600000|2023-12-26 16:20:00|11162.3|11156.3|11160.8|11154.8|11163.5|11157.5|11160.8|11154.8|0
1703607900000|2023-12-26 16:25:00|11160.5|11154.5|11162.1|11156.1|11162.4|11156.4|11160.1|11154.1|0
1703608200000|2023-12-26 16:30:00|11162|11156|11164.6|11158.6|11164.9|11158.9|11162|11156|0
1703608500000|2023-12-26 16:35:00|11164.2|11158.2|11164.6|11158.6|11165.6|11159.6|11163.9|11157.9|0
1703608800000|2023-12-26 16:40:00|11164.9|11158.9|11164.9|11158.9|11165.9|11159.9|11163.9|11157.9|0
1703609100000|2023-12-26 16:45:00|11165.2|11159.2|11165.6|11159.6|11167.4|11161.4|11164.9|11158.9|0
1703609400000|2023-12-26 16:50:00|11165.2|11159.2|11167|11161|11167.4|11161.4|11165.2|11159.2|0
1703609700000|2023-12-26 16:55:00|11166.7|11160.7|11167|11161|11167.7|11161.7|11164.6|11158.6|0
1703610000000|2023-12-26 17:00:00|11166.7|11160.7|11165.2|11159.2|11166.7|11160.7|11164.2|11158.2|0
1703610300000|2023-12-26 17:05:00|11165.6|11159.6|11165.2|11159.2|11165.9|11159.9|11164.6|11158.6|0
1703610600000|2023-12-26 17:10:00|11165.6|11159.6|11168|11162|11168.4|11162.4|11165.2|11159.2|0
1703610900000|2023-12-26 17:15:00|11167.7|11161.7|11168|11162|11169|11163|11167.4|11161.4|0
1703611200000|2023-12-26 17:20:00|11167.8|11161.8|11167.4|11161.4|11169|11163|11167|11161|0
1703611500000|2023-12-26 17:25:00|11167.5|11161.5|11167|11161|11168.7|11162.7|11167|11161|0
1703611800000|2023-12-26 17:30:00|11167.4|11161.4|11165.9|11159.9|11168|11162|11165.9|11159.9|0
1703612100000|2023-12-26 17:35:00|11165.6|11159.6|11164.6|11158.6|11166.2|11160.2|11163.9|11157.9|0
1703612400000|2023-12-26 17:40:00|11164.8|11158.8|11167|11161|11167|11161|11164.6|11158.6|0
1703612700000|2023-12-26 17:45:00|11166.7|11160.7|11170.8|11164.8|11171.5|11165.5|11166.7|11160.7|0
1703613000000|2023-12-26 17:50:00|11170.5|11164.5|11170.5|11164.5|11170.5|11164.5|11168.4|11162.4|0
1703613300000|2023-12-26 17:55:00|11170.3|11164.3|11166.7|11160.7|11170.3|11164.3|11166.2|11160.2|0
1703613600000|2023-12-26 18:00:00|11166.8|11160.8|11168.7|11162.7|11169|11163|11166.2|11160.2|0
1703613900000|2023-12-26 18:05:00|11168.6|11162.6|11168.4|11162.4|11169|11163|11167.7|11161.7|0
1703614200000|2023-12-26 18:10:00|11168.6|11162.6|11170.2|11164.2|11171.5|11165.5|11168.4|11162.4|0
1703614500000|2023-12-26 18:15:00|11169.7|11163.7|11169|11163|11170.2|11164.2|11168.4|11162.4|0
1703614800000|2023-12-26 18:20:00|11168.9|11162.9|11171.8|11165.8|11172.2|11166.2|11168.7|11162.7|0
1703615100000|2023-12-26 18:25:00|11172.2|11166.2|11170.5|11164.5|11172.2|11166.2|11170.2|11164.2|0
1703615400000|2023-12-26 18:30:00|11170.6|11164.6|11169.7|11163.7|11171.8|11165.8|11169.7|11163.7|0
1703615700000|2023-12-26 18:35:00|11169.9|11163.9|11169|11163|11170.2|11164.2|11168.7|11162.7|0
1703616000000|2023-12-26 18:40:00|11169.4|11163.4|11170.2|11164.2|11170.5|11164.5|11168.7|11162.7|0
1703616300000|2023-12-26 18:45:00|11170.3|11164.3|11171.2|11165.2|11171.5|11165.5|11170.2|11164.2|0
1703616600000|2023-12-26 18:50:00|11171.3|11165.3|11169.4|11163.4|11171.5|11165.5|11168|11162|0
1703616900000|2023-12-26 18:55:00|11169.3|11163.3|11168.7|11162.7|11170.5|11164.5|11168|11162|0
1703617200000|2023-12-26 19:00:00|11168.4|11162.4|11170.8|11164.8|11171.5|11165.5|11168|11162|0
1703617500000|2023-12-26 19:05:00|11171.2|11165.2|11171.8|11165.8|11171.8|11165.8|11170.5|11164.5|0
1703617800000|2023-12-26 19:10:00|11172.1|11166.1|11171.5|11165.5|11172.8|11166.8|11171.3|11165.3|0
1703618100000|2023-12-26 19:15:00|11171.2|11165.2|11172.8|11166.8|11172.8|11166.8|11171.2|11165.2|0
1703618400000|2023-12-26 19:20:00|11172.7|11166.7|11172.8|11166.8|11172.8|11166.8|11171.8|11165.8|0
1703618700000|2023-12-26 19:25:00|11172.5|11166.5|11173.2|11167.2|11174|11168|11172.2|11166.2|0
1703619000000|2023-12-26 19:30:00|11173.3|11167.3|11174.3|11168.3|11175.6|11169.6|11173.3|11167.3|0
1703619300000|2023-12-26 19:35:00|11174.4|11168.4|11175.6|11169.6|11175.6|11169.6|11174.3|11168.3|0
1703619600000|2023-12-26 19:40:00|11175.3|11169.3|11172.8|11166.8|11175.4|11169.4|11172.8|11166.8|0
1703619900000|2023-12-26 19:45:00|11173.1|11167.1|11174.3|11168.3|11175|11169|11172.8|11166.8|0
1703620200000|2023-12-26 19:50:00|11174.4|11168.4|11175.6|11169.6|11175.6|11169.6|11174.3|11168.3|0
1703620500000|2023-12-26 19:55:00|11175.4|11169.4|11176.6|11170.6|11177|11171|11175.1|11169.1|0
1703620800000|2023-12-26 20:00:00|11177|11171|11177.6|11171.6|11178.3|11172.3|11175.3|11169.3|0
1703621100000|2023-12-26 20:05:00|11177.8|11171.8|11176.3|11170.3|11178.6|11172.6|11175.9|11169.9|0
1703621400000|2023-12-26 20:10:00|11176.4|11170.4|11177.3|11171.3|11178|11172|11176.3|11170.3|0
1703621700000|2023-12-26 20:15:00|11177|11171|11177.3|11171.3|11177.6|11171.6|11176.3|11170.3|0
1703622000000|2023-12-26 20:20:00|11177.6|11171.6|11181.4|11175.4|11181.4|11175.4|11177.3|11171.3|0
1703622300000|2023-12-26 20:25:00|11181.7|11175.7|11183.1|11177.1|11188.3|11182.3|11181.7|11175.7|0
1703622600000|2023-12-26 20:30:00|11183.5|11177.5|11185.8|11179.8|11186.6|11180.6|11182.8|11176.8|0
1703622900000|2023-12-26 20:35:00|11185.5|11179.5|11181.1|11175.1|11186.6|11180.6|11180.3|11174.3|0
1703623200000|2023-12-26 20:40:00|11180.3|11174.3|11180.1|11174.1|11181.1|11175.1|11179.3|11173.3|0
1703623500000|2023-12-26 20:45:00|11180|11174|11178|11172|11182.4|11176.4|11177.6|11171.6|0
1703623800000|2023-12-26 20:50:00|11177.3|11171.3|11174.2|11168.2|11180.8|11174.8|11173.5|11167.5|0
1703624100000|2023-12-26 20:55:00|11173.8|11167.8|11176.4|11170.4|11176.4|11170.4|11171.4|11165.4|0
1703624400000|2023-12-26 21:00:00|11175.7|11169.7|11176|11170|11178.5|11172.5|11175|11169|0
1703624700000|2023-12-26 21:05:00|11176.4|11170.4|11176.4|11170.4|11177.2|11171.2|11174.7|11168.7|0
1703625000000|2023-12-26 21:10:00|11176.5|11170.5|11176.9|11170.9|11177.3|11171.3|11175.1|11169.1|0
1703625300000|2023-12-26 21:15:00|11176.7|11170.7|11176.9|11170.9|11177.6|11171.6|11176.6|11170.6|0
1703625600000|2023-12-26 21:20:00|11177|11171|11175.1|11169.1|11177|11171|11175.1|11169.1|0
1703625900000|2023-12-26 21:25:00|11175.3|11169.3|11175.9|11169.9|11175.9|11169.9|11175.1|11169.1|0
1703626200000|2023-12-26 21:30:00|11176|11170|11175.9|11169.9|11176.2|11170.2|11175.9|11169.9|0
1703626500000|2023-12-26 21:35:00|11176|11170|11176.9|11170.9|11176.9|11170.9|11176|11170|0
1703626800000|2023-12-26 21:40:00|11176.8|11170.8|11177.8|11171.8|11177.8|11171.8|11176.5|11170.5|0
1703627100000|2023-12-26 21:45:00|11177.5|11171.5|11177.2|11171.2|11177.8|11171.8|11176.8|11170.8|0
1703627400000|2023-12-26 21:50:00|11177.3|11171.3|11177.5|11171.5|11177.5|11171.5|11174.5|11168.5|0
1703627700000|2023-12-26 21:55:00|11177.2|11171.2|11178.6|11172.6|11178.9|11172.9|11177|11171|0
1703628000000|2023-12-26 22:00:00|11178.4|11172.4|11177.5|11171.5|11178.4|11172.4|11177.5|11171.5|0
1703628300000|2023-12-26 22:05:00|11177.7|11171.7|11177.7|11171.7|11177.7|11171.7|11177.5|11171.5|0
1703628600000|2023-12-26 22:10:00|11177.8|11171.8|11177.5|11171.5|11177.8|11171.8|11177.5|11171.5|0
1703628900000|2023-12-26 22:15:00|11177.7|11171.7|11177.8|11171.8|11177.8|11171.8|11177.7|11171.7|0
1703629200000|2023-12-26 22:20:00|11178.1|11172.1|11178.1|11172.1|11178.1|11172.1|11178.1|11172.1|0
1703629500000|2023-12-26 22:25:00|11178.4|11172.4|11178.6|11172.6|11178.6|11172.6|11178.4|11172.4|0
1703629800000|2023-12-26 22:30:00|11178.3|11172.3|11178.6|11172.6|11178.7|11172.7|11178.3|11172.3|0
1703630100000|2023-12-26 22:35:00|11178.7|11172.7|11178.7|11172.7|11178.7|11172.7|11178.6|11172.6|0
1703630400000|2023-12-26 22:40:00|11178.6|11172.6|11178.6|11172.6|11178.6|11172.6|11178.4|11172.4|0
1703630700000|2023-12-26 22:45:00|11178.3|11172.3|11178.4|11172.4|11178.6|11172.6|11178.3|11172.3|0
1703631000000|2023-12-26 22:50:00|11178.3|11172.3|11178.3|11172.3|11178.3|11172.3|11178.3|11172.3|0
1703631300000|2023-12-26 22:55:00|11178.4|11172.4|11178.6|11172.6|11178.6|11172.6|11178.4|11172.4|0
1703631600000|2023-12-26 23:00:00|11179.7|11173.7|11181.3|11175.3|11181.3|11175.3|11178.7|11172.7|0
1703631900000|2023-12-26 23:05:00|11181.2|11175.2|11181.6|11175.6|11182.4|11176.4|11181|11175|0
1703632200000|2023-12-26 23:10:00|11181.9|11175.9|11181.3|11175.3|11182.4|11176.4|11181|11175|0
1703632500000|2023-12-26 23:15:00|11181|11175|11180.3|11174.3|11181.3|11175.3|11179.6|11173.6|0
1703632800000|2023-12-26 23:20:00|11180.2|11174.2|11180.6|11174.6|11181|11175|11179.6|11173.6|0
1703633100000|2023-12-26 23:25:00|11180.3|11174.3|11180|11174|11180.6|11174.6|11179.3|11173.3|0
1703633400000|2023-12-26 23:30:00|11180.2|11174.2|11179.3|11173.3|11180.3|11174.3|11179.3|11173.3|0
1703633700000|2023-12-26 23:35:00|11179.4|11173.4|11178.6|11172.6|11179.6|11173.6|11178.3|11172.3|0
1703634000000|2023-12-26 23:40:00|11178.9|11172.9|11179.3|11173.3|11179.3|11173.3|11178.3|11172.3|0
1703634300000|2023-12-26 23:45:00|11179.1|11173.1|11178.9|11172.9|11179.3|11173.3|11178.6|11172.6|0
1703634600000|2023-12-26 23:50:00|11178.7|11172.7|11178.3|11172.3|11178.9|11172.9|11177.8|11171.8|0
1703635200000|2023-12-27 00:00:00|11178|11172|11178.3|11172.3|11178.6|11172.6|11176.8|11170.8|0
1703635500000|2023-12-27 00:05:00|11177.8|11171.8|11177.2|11171.2|11178.3|11172.3|11177.2|11171.2|0
1703635800000|2023-12-27 00:10:00|11177|11171|11176.8|11170.8|11177.5|11171.5|11176.8|11170.8|0
1703636100000|2023-12-27 00:15:00|11174.3|11168.3|11175.7|11169.7|11177.1|11171.1|11174.2|11168.2|0
1703636400000|2023-12-27 00:20:00|11175.6|11169.6|11177|11171|11177.1|11171.1|11174.2|11168.2|0
1703636700000|2023-12-27 00:25:00|11177.1|11171.1|11174.2|11168.2|11177.1|11171.1|11174.2|11168.2|0
1703637000000|2023-12-27 00:30:00|11174.9|11168.9|11175.6|11169.6|11175.6|11169.6|11174.9|11168.9|0
1703637300000|2023-12-27 00:35:00|11174.9|11168.9|11174.2|11168.2|11175.6|11169.6|11174.2|11168.2|0
1703637600000|2023-12-27 00:40:00|11172.8|11166.8|11171.4|11165.4|11172.8|11166.8|11171.4|11165.4|0
1703637900000|2023-12-27 00:45:00|11172.8|11166.8|11168.6|11162.6|11172.8|11166.8|11168.6|11162.6|0
1703638200000|2023-12-27 00:50:00|11167.1|11161.1|11165.7|11159.7|11167.2|11161.2|11165.7|11159.7|0
1703638500000|2023-12-27 00:55:00|11166.4|11160.4|11167.1|11161.1|11167.2|11161.2|11166.4|11160.4|0
1703638800000|2023-12-27 01:00:00|11165.7|11159.7|11167.1|11161.1|11167.1|11161.1|11164.3|11158.3|0
1703639100000|2023-12-27 01:05:00|11165.7|11159.7|11165.7|11159.7|11167.1|11161.1|11165.7|11159.7|0
1703639400000|2023-12-27 01:10:00|11166.4|11160.4|11167.1|11161.1|11167.2|11161.2|11166.4|11160.4|0
1703639700000|2023-12-27 01:15:00|11165.7|11159.7|11170|11164|11170|11164|11165.7|11159.7|0
1703640000000|2023-12-27 01:20:00|11168.6|11162.6|11168.5|11162.5|11170|11164|11167.1|11161.1|0
1703640300000|2023-12-27 01:25:00|11167.8|11161.8|11169.9|11163.9|11170|11164|11167.1|11161.1|0
1703640600000|2023-12-27 01:30:00|11170|11164|11169.9|11163.9|11170|11164|11168.5|11162.5|0
1703640900000|2023-12-27 01:35:00|11168.5|11162.5|11171.4|11165.4|11171.4|11165.4|11168.5|11162.5|0
1703641200000|2023-12-27 01:40:00|11170.7|11164.7|11170|11164|11171.4|11165.4|11170|11164|0
1703641500000|2023-12-27 01:45:00|11170.7|11164.7|11171.4|11165.4|11171.4|11165.4|11170.7|11164.7|0
1703642400000|2023-12-27 02:00:00|11170|11164|11170|11164|11170|11164|11168.6|11162.6|0
1703643000000|2023-12-27 02:10:00|11170.7|11164.7|11171.4|11165.4|11171.4|11165.4|11170.7|11164.7|0
1703643300000|2023-12-27 02:15:00|11170|11164|11171.4|11165.4|11171.4|11165.4|11170|11164|0
1703643600000|2023-12-27 02:20:00|11170|11164|11170|11164|11171.4|11165.4|11170|11164|0
1703644200000|2023-12-27 02:30:00|11171.4|11165.4|11171.4|11165.4|11172.9|11166.9|11171.4|11165.4|0
1703644500000|2023-12-27 02:35:00|11171.5|11165.5|11172.9|11166.9|11172.9|11166.9|11171.4|11165.4|0
1703644800000|2023-12-27 02:40:00|11171.5|11165.5|11171.4|11165.4|11172.9|11166.9|11171.4|11165.4|0
1703645100000|2023-12-27 02:45:00|11172.2|11166.2|11171.4|11165.4|11172.9|11166.9|11171.4|11165.4|0
1703645400000|2023-12-27 02:50:00|11172.1|11166.1|11172.8|11166.8|11172.9|11166.9|11172.1|11166.1|0
1703645700000|2023-12-27 02:55:00|11172.9|11166.9|11171.4|11165.4|11172.9|11166.9|11171.4|11165.4|0
1703646900000|2023-12-27 03:15:00|11172.8|11166.8|11172.8|11166.8|11172.8|11166.8|11172.8|11166.8|0
1703647200000|2023-12-27 03:20:00|11174.2|11168.2|11174.2|11168.2|11174.2|11168.2|11174.2|11168.2|0
1703648700000|2023-12-27 03:45:00|11172.8|11166.8|11172.8|11166.8|11174.2|11168.2|11172.8|11166.8|0
1703649900000|2023-12-27 04:05:00|11173.5|11167.5|11172.8|11166.8|11174.2|11168.2|11172.8|11166.8|0
1703650200000|2023-12-27 04:10:00|11174.2|11168.2|11174.2|11168.2|11174.2|11168.2|11174.2|11168.2|0
1703650800000|2023-12-27 04:20:00|11172.8|11166.8|11174.3|11168.3|11174.3|11168.3|11172.8|11166.8|0
1703651100000|2023-12-27 04:25:00|11175.7|11169.7|11175.7|11169.7|11175.7|11169.7|11175.7|11169.7|0
1703651400000|2023-12-27 04:30:00|11174.2|11168.2|11175.7|11169.7|11175.7|11169.7|11174.2|11168.2|0
1703651700000|2023-12-27 04:35:00|11175|11169|11175.7|11169.7|11175.7|11169.7|11174.2|11168.2|0
1703652300000|2023-12-27 04:45:00|11174.2|11168.2|11174.2|11168.2|11175.7|11169.7|11174.2|11168.2|0
1703652600000|2023-12-27 04:50:00|11174.9|11168.9|11175.7|11169.7|11175.7|11169.7|11174.2|11168.2|0
1703652900000|2023-12-27 04:55:00|11174.2|11168.2|11175.7|11169.7|11175.7|11169.7|11174.2|11168.2|0
1703653200000|2023-12-27 05:00:00|11174.2|11168.2|11174.3|11168.3|11174.3|11168.3|11172.8|11166.8|0
1703653500000|2023-12-27 05:05:00|11174.2|11168.2|11174.2|11168.2|11175.7|11169.7|11174.2|11168.2|0
1703653800000|2023-12-27 05:10:00|11175.7|11169.7|11177.1|11171.1|11177.1|11171.1|11175.7|11169.7|0
1703654100000|2023-12-27 05:15:00|11176.4|11170.4|11177.1|11171.1|11177.1|11171.1|11175.7|11169.7|0
1703654400000|2023-12-27 05:20:00|11175.7|11169.7|11177.1|11171.1|11177.1|11171.1|11175.7|11169.7|0
1703654700000|2023-12-27 05:25:00|11176.4|11170.4|11178.5|11172.5|11178.6|11172.6|11175.7|11169.7|0
1703655300000|2023-12-27 05:35:00|11181.4|11175.4|11182.8|11176.8|11182.8|11176.8|11181.4|11175.4|0
1703655600000|2023-12-27 05:40:00|11181.4|11175.4|11181.4|11175.4|11181.4|11175.4|11181.4|11175.4|0
1703655900000|2023-12-27 05:45:00|11179.9|11173.9|11180|11174|11180|11174|11179.9|11173.9|0
1703656200000|2023-12-27 05:50:00|11181.4|11175.4|11181.4|11175.4|11181.4|11175.4|11180|11174|0
1703656500000|2023-12-27 05:55:00|11180|11174|11180|11174|11181.4|11175.4|11180|11174|0
1703656800000|2023-12-27 06:00:00|11181.4|11175.4|11182.6|11176.6|11182.8|11176.8|11181.4|11175.4|0
1703657100000|2023-12-27 06:05:00|11182.5|11176.5|11182.5|11176.5|11184|11178|11182.5|11176.5|0
1703658000000|2023-12-27 06:20:00|11182.4|11176.4|11182.4|11176.4|11182.4|11176.4|11182.4|11176.4|0
1703658300000|2023-12-27 06:25:00|11183.1|11177.1|11183.8|11177.8|11185.3|11179.3|11183.1|11177.1|0
1703658600000|2023-12-27 06:30:00|11183.9|11177.9|11185.3|11179.3|11185.3|11179.3|11183.9|11177.9|0
1703658900000|2023-12-27 06:35:00|11186.7|11180.7|11185.2|11179.2|11186.7|11180.7|11185.2|11179.2|0
1703659200000|2023-12-27 06:40:00|11185.3|11179.3|11188.1|11182.1|11188.1|11182.1|11185.3|11179.3|0
1703659800000|2023-12-27 06:50:00|11188.8|11182.8|11186.6|11180.6|11189.5|11183.5|11186.6|11180.6|0
1703660100000|2023-12-27 06:55:00|11186.7|11180.7|11186.6|11180.6|11186.7|11180.7|11186.6|11180.6|0
1703660400000|2023-12-27 07:00:00|11185.2|11179.2|11169.3|11167.3|11185.2|11179.2|11166.3|11164.3|20
1703660700000|2023-12-27 07:05:00|11168.8|11166.8|11166.8|11164.8|11171.3|11169.3|11166.3|11164.3|36
1703661000000|2023-12-27 07:10:00|11166.3|11164.3|11165.8|11163.8|11166.8|11164.8|11165.3|11163.3|4
1703661300000|2023-12-27 07:15:00|11165.3|11163.3|11166.8|11164.8|11170.8|11168.8|11165.3|11163.3|29
1703661600000|2023-12-27 07:20:00|11166.3|11164.3|11166.8|11164.8|11168.8|11166.8|11166.3|11164.3|10
1703661900000|2023-12-27 07:25:00|11165.8|11163.8|11160.8|11158.8|11165.8|11163.8|11160.8|11158.8|5
1703662200000|2023-12-27 07:30:00|11160.3|11158.3|11159.8|11157.8|11161.3|11159.3|11158.3|11156.3|58
1703662500000|2023-12-27 07:35:00|11159.3|11157.3|11157.8|11155.8|11161.3|11159.3|11157.8|11155.8|19
1703663100000|2023-12-27 07:45:00|11157.3|11155.3|11155.8|11153.8|11157.3|11155.3|11155.3|11153.3|8
1703663400000|2023-12-27 07:50:00|11155.3|11153.3|11154.8|11152.8|11157.8|11155.8|11154.8|11152.8|38
1703663700000|2023-12-27 07:55:00|11154.3|11152.3|11127.8|11125.8|11154.3|11152.3|11127.8|11125.8|399
1703664000000|2023-12-27 08:00:00|11127.3|11125.3|11134.8|11132.8|11146.8|11144.8|11127.3|11125.3|1073
1703664300000|2023-12-27 08:05:00|11133.8|11131.8|11131.3|11129.3|11141.8|11139.8|11126.8|11124.8|359
1703664600000|2023-12-27 08:10:00|11131.8|11129.8|11134.3|11132.3|11139.8|11137.8|11128.8|11126.8|196
1703664900000|2023-12-27 08:15:00|11134.8|11132.8|11122.8|11120.8|11134.8|11132.8|11122.8|11120.8|203
1703665200000|2023-12-27 08:20:00|11123.3|11121.3|11139.3|11137.3|11139.8|11137.8|11120.8|11118.8|145
1703665500000|2023-12-27 08:25:00|11139.8|11137.8|11151.8|11149.8|11153.8|11151.8|11138.3|11136.3|208
1703665800000|2023-12-27 08:30:00|11151.3|11149.3|11161.3|11159.3|11164.8|11162.8|11146.8|11144.8|325
1703666100000|2023-12-27 08:35:00|11161.8|11159.8|11155.3|11153.3|11162.3|11160.3|11154.3|11152.3|304
1703666400000|2023-12-27 08:40:00|11156|11154|11152|11150|11157.5|11155.5|11150.5|11148.5|221
1703666700000|2023-12-27 08:45:00|11152.5|11150.5|11150.5|11148.5|11155|11153|11147.5|11145.5|178
1703667000000|2023-12-27 08:50:00|11150|11148|11138|11136|11150|11148|11136.5|11134.5|120
1703667300000|2023-12-27 08:55:00|11137.5|11135.5|11153|11151|11155.5|11153.5|11137.5|11135.5|119
1703667600000|2023-12-27 09:00:00|11152.5|11150.5|11145|11143|11155.5|11153.5|11143|11141|107
1703667900000|2023-12-27 09:05:00|11144.5|11142.5|11130.5|11128.5|11145|11143|11128.5|11126.5|88
1703668200000|2023-12-27 09:10:00|11130|11128|11126|11124|11130|11128|11124|11122|121
1703668500000|2023-12-27 09:15:00|11125.5|11123.5|11129.5|11127.5|11131|11129|11123.5|11121.5|106
1703668800000|2023-12-27 09:20:00|11129|11127|11124.5|11122.5|11129|11127|11120|11118|105
1703669100000|2023-12-27 09:25:00|11124|11122|11119|11117|11124.5|11122.5|11115|11113|104
1703669400000|2023-12-27 09:30:00|11118.5|11116.5|11132.5|11130.5|11133|11131|11118|11116|111
1703669700000|2023-12-27 09:35:00|11133|11131|11136|11134|11141|11139|11133|11131|140
1703670000000|2023-12-27 09:40:00|11135.5|11133.5|11124|11122|11136|11134|11122|11120|155
1703670300000|2023-12-27 09:45:00|11123.5|11121.5|11116.5|11114.5|11125|11123|11116|11114|118
1703670600000|2023-12-27 09:50:00|11116|11114|11116|11114|11118|11116|11113|11111|55
1703670900000|2023-12-27 09:55:00|11116.5|11114.5|11122|11120|11122|11120|11116.5|11114.5|104
1703671200000|2023-12-27 10:00:00|11121.5|11119.5|11119|11117|11122|11120|11117|11115|93
1703671500000|2023-12-27 10:05:00|11118.5|11116.5|11125|11123|11127.5|11125.5|11118|11116|121
1703671800000|2023-12-27 10:10:00|11125.5|11123.5|11118.5|11116.5|11125.5|11123.5|11117|11115|77
1703672100000|2023-12-27 10:15:00|11118|11116|11125|11123|11125|11123|11116|11114|124
1703672400000|2023-12-27 10:20:00|11124.5|11122.5|11120|11118|11125|11123|11119.5|11117.5|66
1703672700000|2023-12-27 10:25:00|11119.5|11117.5|11125|11123|11125|11123|11119|11117|91
1703673000000|2023-12-27 10:30:00|11124.5|11122.5|11132|11130|11132|11130|11124.5|11122.5|98
1703673300000|2023-12-27 10:35:00|11132.5|11130.5|11139|11137|11139|11137|11131.5|11129.5|57
1703673600000|2023-12-27 10:40:00|11138.5|11136.5|11136|11134|11140|11138|11136|11134|58
1703673900000|2023-12-27 10:45:00|11135.5|11133.5|11126.5|11124.5|11135.5|11133.5|11126.5|11124.5|125
1703674200000|2023-12-27 10:50:00|11127|11125|11126|11124|11127.5|11125.5|11123|11121|46
1703674500000|2023-12-27 10:55:00|11125.5|11123.5|11122|11120|11125.5|11123.5|11121|11119|78
1703674800000|2023-12-27 11:00:00|11121.5|11119.5|11124|11122|11124|11122|11118.5|11116.5|52
1703675100000|2023-12-27 11:05:00|11123.5|11121.5|11121|11119|11123.5|11121.5|11119.5|11117.5|45
1703675400000|2023-12-27 11:10:00|11120.5|11118.5|11122|11120|11122|11120|11118.5|11116.5|65
1703675700000|2023-12-27 11:15:00|11123|11121|11120|11118|11125|11123|11119.5|11117.5|60
1703676000000|2023-12-27 11:20:00|11119.5|11117.5|11127|11125|11127|11125|11119.5|11117.5|87
1703676300000|2023-12-27 11:25:00|11126.5|11124.5|11130.5|11128.5|11130.5|11128.5|11126|11124|46
1703676600000|2023-12-27 11:30:00|11130|11128|11126|11124|11130.5|11128.5|11126|11124|46
1703676900000|2023-12-27 11:35:00|11125|11123|11125|11123|11127|11125|11124|11122|35
1703677200000|2023-12-27 11:40:00|11124|11122|11126|11124|11127|11125|11123|11121|42
1703677500000|2023-12-27 11:45:00|11125.5|11123.5|11126.5|11124.5|11129|11127|11125|11123|31
1703677800000|2023-12-27 11:50:00|11127|11125|11132.5|11130.5|11134|11132|11126.5|11124.5|30
1703678100000|2023-12-27 11:55:00|11132|11130|11127.5|11125.5|11132|11130|11126|11124|40
1703678400000|2023-12-27 12:00:00|11128|11126|11128|11126|11131|11129|11127|11125|59
1703678700000|2023-12-27 12:05:00|11128.5|11126.5|11122.5|11120.5|11128.5|11126.5|11122.5|11120.5|42
1703679000000|2023-12-27 12:10:00|11123|11121|11120.5|11118.5|11124|11122|11120|11118|24
1703679300000|2023-12-27 12:15:00|11121|11119|11126|11124|11126|11124|11121|11119|35
1703679600000|2023-12-27 12:20:00|11125.5|11123.5|11127.5|11125.5|11129.5|11127.5|11125|11123|38
1703679900000|2023-12-27 12:25:00|11127|11125|11129|11127|11130.5|11128.5|11127|11125|128
1703680200000|2023-12-27 12:30:00|11128.5|11126.5|11134|11132|11134.5|11132.5|11128|11126|83
1703680500000|2023-12-27 12:35:00|11133.5|11131.5|11132.5|11130.5|11135.5|11133.5|11132|11130|193
1703680800000|2023-12-27 12:40:00|11133.1|11131.1|11136.6|11134.6|11137.1|11135.1|11129.6|11127.6|64
1703681100000|2023-12-27 12:45:00|11137.1|11135.1|11141.1|11139.1|11141.1|11139.1|11135.6|11133.6|89
1703681400000|2023-12-27 12:50:00|11140.6|11138.6|11142.6|11140.6|11143.6|11141.6|11140.1|11138.1|92
1703681700000|2023-12-27 12:55:00|11142.1|11140.1|11140.1|11138.1|11143.6|11141.6|11138.6|11136.6|95
1703682000000|2023-12-27 13:00:00|11141.1|11139.1|11139.6|11137.6|11146.6|11144.6|11139.6|11137.6|69
1703682300000|2023-12-27 13:05:00|11139.1|11137.1|11140.1|11138.1|11141.6|11139.6|11137.6|11135.6|73
1703682600000|2023-12-27 13:10:00|11140.6|11138.6|11133.6|11131.6|11140.6|11138.6|11132.6|11130.6|169
1703682900000|2023-12-27 13:15:00|11134.1|11132.1|11133.6|11131.6|11137.6|11135.6|11133.6|11131.6|154
1703683200000|2023-12-27 13:20:00|11134.1|11132.1|11141.6|11139.6|11141.6|11139.6|11133.6|11131.6|104
1703683500000|2023-12-27 13:25:00|11141.1|11139.1|11138.6|11136.6|11143.6|11141.6|11137.6|11135.6|163
1703683800000|2023-12-27 13:30:00|11139.1|11137.1|11137.1|11135.1|11139.6|11137.6|11135.1|11133.1|145
1703684100000|2023-12-27 13:35:00|11137.6|11135.6|11135.1|11133.1|11139.1|11137.1|11135.1|11133.1|42
1703684400000|2023-12-27 13:40:00|11134.6|11132.6|11137.6|11135.6|11137.6|11135.6|11131.6|11129.6|135
1703684700000|2023-12-27 13:45:00|11137.1|11135.1|11135.6|11133.6|11138.6|11136.6|11135.1|11133.1|84
1703685000000|2023-12-27 13:50:00|11136.1|11134.1|11135.6|11133.6|11136.6|11134.6|11130.6|11128.6|124
1703685300000|2023-12-27 13:55:00|11136.6|11134.6|11125.6|11123.6|11136.6|11134.6|11125.1|11123.1|246
1703685600000|2023-12-27 14:00:00|11126.1|11124.1|11125.6|11123.6|11128.6|11126.6|11120.1|11118.1|221
1703685900000|2023-12-27 14:05:00|11125.1|11123.1|11128.1|11126.1|11130.6|11128.6|11124.6|11122.6|77
1703686200000|2023-12-27 14:10:00|11127.6|11125.6|11124.6|11122.6|11129.1|11127.1|11123.6|11121.6|73
1703686500000|2023-12-27 14:15:00|11125.1|11123.1|11124.6|11122.6|11126.1|11124.1|11122.1|11120.1|64
1703686800000|2023-12-27 14:20:00|11125.1|11123.1|11123.6|11121.6|11127.6|11125.6|11122.6|11120.6|107
1703687100000|2023-12-27 14:25:00|11124.1|11122.1|11123.1|11121.1|11126.6|11124.6|11119.6|11117.6|98
1703687400000|2023-12-27 14:30:00|11124.6|11122.6|11127.1|11125.1|11133.6|11131.6|11121.6|11119.6|220
1703687700000|2023-12-27 14:35:00|11126.6|11124.6|11124.6|11122.6|11128.1|11126.1|11122.1|11120.1|130
1703688000000|2023-12-27 14:40:00|11125.1|11123.1|11123.6|11121.6|11128.1|11126.1|11119.6|11117.6|83
1703688300000|2023-12-27 14:45:00|11124.1|11122.1|11120.6|11118.6|11127.6|11125.6|11120.6|11118.6|131
1703688600000|2023-12-27 14:50:00|11121.1|11119.1|11116.1|11114.1|11121.6|11119.6|11114.1|11112.1|116
1703688900000|2023-12-27 14:55:00|11115.6|11113.6|11109.6|11107.6|11116.6|11114.6|11108.6|11106.6|148
1703689200000|2023-12-27 15:00:00|11110.1|11108.1|11115.6|11113.6|11116.6|11114.6|11110.1|11108.1|129
1703689500000|2023-12-27 15:05:00|11115.1|11113.1|11114.6|11112.6|11116.6|11114.6|11112.6|11110.6|91
1703689800000|2023-12-27 15:10:00|11115.2|11113.2|11118.2|11116.2|11123.2|11121.2|11114.2|11112.2|90
1703690100000|2023-12-27 15:15:00|11118.7|11116.7|11114.7|11112.7|11121.2|11119.2|11114.2|11112.2|57
1703690400000|2023-12-27 15:20:00|11114.2|11112.2|11119.7|11117.7|11123.2|11121.2|11111.2|11109.2|348
1703690700000|2023-12-27 15:25:00|11119.2|11117.2|11120.2|11118.2|11122.2|11120.2|11116.2|11114.2|100
1703691000000|2023-12-27 15:30:00|11121.2|11119.2|11120.7|11118.7|11123.2|11121.2|11117.2|11115.2|141
1703691300000|2023-12-27 15:35:00|11120.2|11118.2|11116.2|11114.2|11120.2|11118.2|11114.7|11112.7|84
1703691600000|2023-12-27 15:40:00|11115.7|11113.7|11115.2|11113.2|11116.2|11114.2|11111.2|11109.2|202
1703691900000|2023-12-27 15:45:00|11116.2|11114.2|11112.2|11110.2|11118.2|11116.2|11111.7|11109.7|88
1703692200000|2023-12-27 15:50:00|11111.7|11109.7|11109.7|11107.7|11113.2|11111.2|11108.2|11106.2|250
1703692500000|2023-12-27 15:55:00|11109.2|11107.2|11109.2|11107.2|11111.2|11109.2|11107.7|11105.7|134
1703692800000|2023-12-27 16:00:00|11108.2|11106.2|11101.7|11099.7|11109.2|11107.2|11100.2|11098.2|449
1703693100000|2023-12-27 16:05:00|11101.2|11099.2|11096.2|11094.2|11103.2|11101.2|11095.2|11093.2|351
1703693400000|2023-12-27 16:10:00|11095.7|11093.7|11103.2|11101.2|11104.2|11102.2|11093.2|11091.2|294
1703693700000|2023-12-27 16:15:00|11103.7|11101.7|11108.2|11106.2|11110.2|11108.2|11103.2|11101.2|429
1703694000000|2023-12-27 16:20:00|11109.2|11107.2|11105.7|11103.7|11110.2|11108.2|11104.2|11102.2|665
1703694300000|2023-12-27 16:25:00|11106.2|11104.2|11113.2|11111.2|11116.2|11114.2|11106.2|11104.2|1429
1703694600000|2023-12-27 16:30:00|11112.2|11110.2|11110.2|11108.2|11117.2|11115.2|11110.2|11108.2|588
1703694900000|2023-12-27 16:35:00|11111.2|11109.2|11113.2|11111.2|11117.2|11115.2|11111.2|11109.2|262
1703695200000|2023-12-27 16:40:00|11112.7|11110.7|11119.7|11117.7|11119.7|11117.7|11111.2|11109.2|80
1703695500000|2023-12-27 16:45:00|11119.2|11117.2|11121.2|11119.2|11121.2|11119.2|11118.7|11116.7|47
1703695800000|2023-12-27 16:50:00|11122.7|11120.7|11118.7|11116.7|11122.7|11120.7|11118.7|11116.7|47
1703696100000|2023-12-27 16:55:00|11119.2|11117.2|11116.7|11114.7|11119.7|11117.7|11116.7|11114.7|33
1703696400000|2023-12-27 17:00:00|11116.2|11114.2|11117.2|11115.2|11119.2|11117.2|11115.7|11113.7|15
1703696700000|2023-12-27 17:05:00|11116.7|11114.7|11120.7|11118.7|11121.2|11119.2|11116.7|11114.7|42
1703697000000|2023-12-27 17:10:00|11120.2|11118.2|11122.2|11120.2|11123.2|11121.2|11120.2|11118.2|95
1703697300000|2023-12-27 17:15:00|11122.7|11120.7|11125.2|11123.2|11125.2|11123.2|11122.2|11120.2|36
1703697600000|2023-12-27 17:20:00|11125.7|11123.7|11126.2|11124.2|11127.2|11125.2|11124.2|11122.2|81
1703697900000|2023-12-27 17:25:00|11125.7|11123.7|11125.2|11123.2|11128.2|11126.2|11125.2|11123.2|65
1703698200000|2023-12-27 17:30:00|11125.7|11123.7|11126.7|11124.7|11127.7|11125.7|11125.7|11123.7|57
1703698500000|2023-12-27 17:35:00|11126.2|11124.2|11124.7|11122.7|11127.7|11125.7|11124.2|11122.2|53
1703698800000|2023-12-27 17:40:00|11124.2|11122.2|11122.2|11120.2|11126.2|11124.2|11119.7|11117.7|67
1703699100000|2023-12-27 17:45:00|11121.7|11119.7|11121.2|11119.2|11123.2|11121.2|11120.7|11118.7|23
1703699400000|2023-12-27 17:50:00|11120.7|11118.7|11119.2|11117.2|11122.2|11120.2|11119.2|11117.2|16
1703699700000|2023-12-27 17:55:00|11118.7|11116.7|11119.7|11117.7|11121.2|11119.2|11118.7|11116.7|36
1703700000000|2023-12-27 18:00:00|11120.2|11118.2|11127.2|11125.2|11127.2|11125.2|11119.7|11117.7|58
1703700300000|2023-12-27 18:05:00|11126.7|11124.7|11127.2|11125.2|11128.7|11126.7|11124.2|11122.2|48
1703700600000|2023-12-27 18:10:00|11126.7|11124.7|11124.2|11122.2|11129.2|11127.2|11124.2|11122.2|54
1703700900000|2023-12-27 18:15:00|11124.7|11122.7|11123.7|11121.7|11125.7|11123.7|11121.7|11119.7|20
1703701200000|2023-12-27 18:20:00|11124.2|11122.2|11125.7|11123.7|11126.7|11124.7|11122.7|11120.7|3
1703701500000|2023-12-27 18:25:00|11126.2|11124.2|11126.7|11124.7|11127.7|11125.7|11124.7|11122.7|3
1703701800000|2023-12-27 18:30:00|11127.2|11125.2|11129.2|11127.2|11129.7|11127.7|11123.7|11121.7|43
1703702100000|2023-12-27 18:35:00|11129.7|11127.7|11128.2|11126.2|11130.7|11128.7|11127.7|11125.7|8
1703702400000|2023-12-27 18:40:00|11128.7|11126.7|11128.7|11126.7|11130.7|11128.7|11128.2|11126.2|10
1703702700000|2023-12-27 18:45:00|11129.2|11127.2|11127.7|11125.7|11130.7|11128.7|11127.7|11125.7|18
1703703000000|2023-12-27 18:50:00|11128.2|11126.2|11124.7|11122.7|11128.2|11126.2|11124.7|11122.7|10
1703703300000|2023-12-27 18:55:00|11125.2|11123.2|11119.7|11117.7|11125.2|11123.2|11119.7|11117.7|9
1703703600000|2023-12-27 19:00:00|11119.2|11117.2|11113.7|11111.7|11119.2|11117.2|11112.7|11110.7|26
1703703900000|2023-12-27 19:05:00|11113.2|11111.2|11115.7|11113.7|11117.7|11115.7|11111.7|11109.7|26
1703704200000|2023-12-27 19:10:00|11116.2|11114.2|11114.2|11112.2|11116.2|11114.2|11113.7|11111.7|18
1703704500000|2023-12-27 19:15:00|11114.7|11112.7|11115.7|11113.7|11116.7|11114.7|11113.7|11111.7|8
1703704800000|2023-12-27 19:20:00|11116.2|11114.2|11117.2|11115.2|11117.2|11115.2|11115.2|11113.2|17
1703705100000|2023-12-27 19:25:00|11117.7|11115.7|11120.2|11118.2|11120.7|11118.7|11115.7|11113.7|23
1703705400000|2023-12-27 19:30:00|11120.7|11118.7|11115.7|11113.7|11120.7|11118.7|11114.7|11112.7|14
1703705700000|2023-12-27 19:35:00|11115.2|11113.2|11112.2|11110.2|11116.2|11114.2|11112.2|11110.2|37
1703706000000|2023-12-27 19:40:00|11112.7|11110.7|11109.2|11107.2|11112.7|11110.7|11108.7|11106.7|17
1703706300000|2023-12-27 19:45:00|11109.7|11107.7|11110.2|11108.2|11110.7|11108.7|11108.7|11106.7|17
1703706600000|2023-12-27 19:50:00|11109.7|11107.7|11112.2|11110.2|11112.7|11110.7|11109.2|11107.2|12
1703706900000|2023-12-27 19:55:00|11111.7|11109.7|11113.7|11111.7|11114.7|11112.7|11111.2|11109.2|4
1703707200000|2023-12-27 20:00:00|11114.2|11112.2|11115.2|11113.2|11115.7|11113.7|11112.2|11110.2|23
1703707500000|2023-12-27 20:05:00|11115.7|11113.7|11114.7|11112.7|11116.2|11114.2|11112.7|11110.7|10
1703707800000|2023-12-27 20:10:00|11114.2|11112.2|11113.2|11111.2|11115.7|11113.7|11112.2|11110.2|34
1703708100000|2023-12-27 20:15:00|11112.7|11110.7|11115.2|11113.2|11116.2|11114.2|11112.2|11110.2|17
1703708400000|2023-12-27 20:20:00|11114.7|11112.7|11113.2|11111.2|11115.7|11113.7|11113.2|11111.2|7
1703708700000|2023-12-27 20:25:00|11112.7|11110.7|11112.7|11110.7|11113.2|11111.2|11110.7|11108.7|23
1703709000000|2023-12-27 20:30:00|11113.2|11111.2|11114.7|11112.7|11115.2|11113.2|11111.2|11109.2|6
1703709300000|2023-12-27 20:35:00|11115.2|11113.2|11114.2|11112.2|11116.2|11114.2|11113.7|11111.7|15
1703709600000|2023-12-27 20:40:00|11114.7|11112.7|11109.7|11107.7|11114.7|11112.7|11109.2|11107.2|12
1703709900000|2023-12-27 20:45:00|11109.2|11107.2|11108.2|11106.2|11110.2|11108.2|11108.2|11106.2|17
1703710200000|2023-12-27 20:50:00|11107.7|11105.7|11109.2|11107.2|11110.2|11108.2|11105.7|11103.7|65
1703710500000|2023-12-27 20:55:00|11110.2|11108.2|11115.2|11109.2|11116.9|11111.2|11109.2|11107.2|72
1703710800000|2023-12-27 21:00:00|11115.9|11109.9|11117.7|11111.7|11118|11112|11113.2|11107.2|1
1703711100000|2023-12-27 21:05:00|11118|11112|11116.2|11110.2|11118.3|11112.3|11115.5|11109.5|0
1703711400000|2023-12-27 21:10:00|11116.5|11110.5|11116.2|11110.2|11117.3|11111.3|11115.9|11109.9|0
1703711700000|2023-12-27 21:15:00|11115.9|11109.9|11114.9|11108.9|11116.5|11110.5|11114.5|11108.5|0
1703712000000|2023-12-27 21:20:00|11115.2|11109.2|11114.9|11108.9|11115.9|11109.9|11114.5|11108.5|0
1703712300000|2023-12-27 21:25:00|11114.5|11108.5|11114.9|11108.9|11115.5|11109.5|11114.5|11108.5|0
1703712600000|2023-12-27 21:30:00|11115.2|11109.2|11115.5|11109.5|11115.5|11109.5|11114.9|11108.9|0
1703712900000|2023-12-27 21:35:00|11115.7|11109.7|11115.9|11109.9|11116.2|11110.2|11115.5|11109.5|0
1703713200000|2023-12-27 21:40:00|11116|11110|11115.9|11109.9|11116.2|11110.2|11115.9|11109.9|0
1703713500000|2023-12-27 21:45:00|11116.1|11110.1|11115.5|11109.5|11116.2|11110.2|11115.5|11109.5|0
1703713800000|2023-12-27 21:50:00|11115.9|11109.9|11115.9|11109.9|11116.2|11110.2|11115.5|11109.5|0
1703714100000|2023-12-27 21:55:00|11116.1|11110.1|11116.4|11110.4|11116.5|11110.5|11115.9|11109.9|0
1703714400000|2023-12-27 22:00:00|11116.2|11110.2|11115.9|11109.9|11116.2|11110.2|11115.9|11109.9|0
1703714700000|2023-12-27 22:05:00|11116|11110|11116.2|11110.2|11116.7|11110.7|11115.7|11109.7|0
1703715000000|2023-12-27 22:10:00|11116.4|11110.4|11116.2|11110.2|11116.4|11110.4|11116.2|11110.2|0
1703715600000|2023-12-27 22:20:00|11116.4|11110.4|11116.4|11110.4|11116.4|11110.4|11116.4|11110.4|0
1703715900000|2023-12-27 22:25:00|11116.2|11110.2|11116.2|11110.2|11116.2|11110.2|11116.2|11110.2|0
1703716500000|2023-12-27 22:35:00|11116.1|11110.1|11116.1|11110.1|11116.2|11110.2|11116.1|11110.1|0
1703716800000|2023-12-27 22:40:00|11116.2|11110.2|11116.1|11110.1|11116.2|11110.2|11116.1|11110.1|0
1703717100000|2023-12-27 22:45:00|11116.2|11110.2|11116.1|11110.1|11116.2|11110.2|11116.1|11110.1|0
1703717400000|2023-12-27 22:50:00|11116.2|11110.2|11116.2|11110.2|11116.2|11110.2|11116.2|11110.2|0
1703717700000|2023-12-27 22:55:00|11116.4|11110.4|11115.9|11109.9|11116.4|11110.4|11115.8|11109.8|0
1703718000000|2023-12-27 23:00:00|11115.4|11109.4|11116.1|11110.1|11116.2|11110.2|11113.5|11107.5|0
1703718300000|2023-12-27 23:05:00|11116.2|11110.2|11115.2|11109.2|11116.2|11110.2|11114.6|11108.6|0
1703718600000|2023-12-27 23:10:00|11115.4|11109.4|11115.9|11109.9|11116.1|11110.1|11115.2|11109.2|0
1703718900000|2023-12-27 23:15:00|11115.7|11109.7|11116.5|11110.5|11116.5|11110.5|11115.5|11109.5|0
1703719200000|2023-12-27 23:20:00|11116.8|11110.8|11116.2|11110.2|11117|11111|11116.2|11110.2|0
1703719500000|2023-12-27 23:25:00|11116.1|11110.1|11115.2|11109.2|11116.1|11110.1|11114.9|11108.9|0
1703719800000|2023-12-27 23:30:00|11114.9|11108.9|11114.5|11108.5|11115.2|11109.2|11114.2|11108.2|0
1703720100000|2023-12-27 23:35:00|11114.2|11108.2|11114.5|11108.5|11114.5|11108.5|11114.2|11108.2|0
1703720400000|2023-12-27 23:40:00|11114.9|11108.9|11115.2|11109.2|11115.5|11109.5|11114.9|11108.9|0
1703720700000|2023-12-27 23:45:00|11114.9|11108.9|11115.5|11109.5|11115.5|11109.5|11114.9|11108.9|0
1703721000000|2023-12-27 23:50:00|11115.9|11109.9|11115.9|11109.9|11115.9|11109.9|11115.2|11109.2|0
1703721300000|2023-12-27 23:55:00|11115.7|11109.7|11115.5|11109.5|11115.9|11109.9|11115.4|11109.4|0
1703721600000|2023-12-28 00:00:00|11115.7|11109.7|11117.3|11111.3|11117.7|11111.7|11115.5|11109.5|0
1703721900000|2023-12-28 00:05:00|11117.4|11111.4|11117.3|11111.3|11118|11112|11117|11111|0
1703722200000|2023-12-28 00:10:00|11117.2|11111.2|11117.7|11111.7|11118|11112|11117|11111|0
1703722500000|2023-12-28 00:15:00|11117.3|11111.3|11116.7|11110.7|11117.7|11111.7|11115.3|11109.3|0
1703722800000|2023-12-28 00:20:00|11115.3|11109.3|11116.7|11110.7|11116.7|11110.7|11115.3|11109.3|0
1703723100000|2023-12-28 00:25:00|11117.4|11111.4|11118.1|11112.1|11118.1|11112.1|11117.4|11111.4|0
1703723400000|2023-12-28 00:30:00|11119.5|11113.5|11119.5|11113.5|11119.5|11113.5|11119.5|11113.5|0
1703723700000|2023-12-28 00:35:00|11120.9|11114.9|11120.9|11114.9|11120.9|11114.9|11120.9|11114.9|0
1703724000000|2023-12-28 00:40:00|11122.3|11116.3|11122.3|11116.3|11122.3|11116.3|11122.3|11116.3|0
1703724300000|2023-12-28 00:45:00|11122.4|11116.4|11123.1|11117.1|11123.8|11117.8|11122.4|11116.4|0
1703724600000|2023-12-28 00:50:00|11122.4|11116.4|11123.8|11117.8|11123.8|11117.8|11122.3|11116.3|0
1703725200000|2023-12-28 01:00:00|11125.2|11119.2|11126.6|11120.6|11126.6|11120.6|11125.2|11119.2|0
1703725500000|2023-12-28 01:05:00|11126.7|11120.7|11128.1|11122.1|11128.1|11122.1|11126.7|11120.7|0
1703725800000|2023-12-28 01:10:00|11126.7|11120.7|11126.6|11120.6|11128.1|11122.1|11126.6|11120.6|0
1703726100000|2023-12-28 01:15:00|11126.7|11120.7|11126.7|11120.7|11126.7|11120.7|11126.6|11120.6|0
1703726700000|2023-12-28 01:25:00|11126.6|11120.6|11126.7|11120.7|11126.7|11120.7|11126.6|11120.6|0
1703727000000|2023-12-28 01:30:00|11128.1|11122.1|11128.1|11122.1|11128.1|11122.1|11126.7|11120.7|0
1703727300000|2023-12-28 01:35:00|11126.7|11120.7|11126.7|11120.7|11126.7|11120.7|11126.7|11120.7|0
1703727600000|2023-12-28 01:40:00|11128.1|11122.1|11128.1|11122.1|11128.1|11122.1|11128.1|11122.1|0
1703727900000|2023-12-28 01:45:00|11128.2|11122.2|11128.1|11122.1|11128.2|11122.2|11128.1|11122.1|0
1703728200000|2023-12-28 01:50:00|11128.2|11122.2|11128.1|11122.1|11128.2|11122.2|11128.1|11122.1|0
1703728500000|2023-12-28 01:55:00|11129.6|11123.6|11129.6|11123.6|11129.6|11123.6|11129.5|11123.5|0
1703728800000|2023-12-28 02:00:00|11129.5|11123.5|11129.6|11123.6|11129.6|11123.6|11129.5|11123.5|0
1703729400000|2023-12-28 02:10:00|11129.5|11123.5|11129.6|11123.6|11129.6|11123.6|11129.5|11123.5|0
1703729700000|2023-12-28 02:15:00|11131|11125|11129.6|11123.6|11131|11125|11129.6|11123.6|0
1703730600000|2023-12-28 02:30:00|11131|11125|11131|11125|11131|11125|11131|11125|0
1703730900000|2023-12-28 02:35:00|11129.6|11123.6|11129.6|11123.6|11129.6|11123.6|11129.6|11123.6|0
1703731200000|2023-12-28 02:40:00|11130.3|11124.3|11129.6|11123.6|11131|11125|11129.5|11123.5|0
1703731500000|2023-12-28 02:45:00|11129.5|11123.5|11128.1|11122.1|11129.6|11123.6|11126.7|11120.7|0
1703731800000|2023-12-28 02:50:00|11128.2|11122.2|11129.6|11123.6|11129.6|11123.6|11128.1|11122.1|0
1703732100000|2023-12-28 02:55:00|11131|11125|11129.6|11123.6|11131|11125|11129.6|11123.6|0
1703732400000|2023-12-28 03:00:00|11131|11125|11129.6|11123.6|11131|11125|11129.6|11123.6|0
1703732700000|2023-12-28 03:05:00|11131|11125|11129.6|11123.6|11131|11125|11129.6|11123.6|0
1703733000000|2023-12-28 03:10:00|11129.5|11123.5|11129.5|11123.5|11129.5|11123.5|11129.5|11123.5|0
1703733600000|2023-12-28 03:20:00|11128.1|11122.1|11128|11122|11128.1|11122.1|11128|11122|0
1703733900000|2023-12-28 03:25:00|11128.1|11122.1|11128|11122|11129.5|11123.5|11128|11122|0
1703734200000|2023-12-28 03:30:00|11128.1|11122.1|11128.1|11122.1|11129.5|11123.5|11128.1|11122.1|0
1703734500000|2023-12-28 03:35:00|11129.5|11123.5|11128.1|11122.1|11129.5|11123.5|11128.1|11122.1|0
1703734800000|2023-12-28 03:40:00|11128.8|11122.8|11128.1|11122.1|11129.5|11123.5|11128.1|11122.1|0
1703735400000|2023-12-28 03:50:00|11129.5|11123.5|11130.9|11124.9|11130.9|11124.9|11129.5|11123.5|0
1703736300000|2023-12-28 04:05:00|11131|11125|11130.9|11124.9|11131|11125|11130.9|11124.9|0
1703736600000|2023-12-28 04:10:00|11131|11125|11130.9|11124.9|11131|11125|11130.9|11124.9|0
1703736900000|2023-12-28 04:15:00|11131|11125|11132.4|11126.4|11132.4|11126.4|11131|11125|0
1703737500000|2023-12-28 04:25:00|11131|11125|11131|11125|11131|11125|11131|11125|0
1703737800000|2023-12-28 04:30:00|11132.4|11126.4|11131|11125|11132.4|11126.4|11131|11125|0
1703738100000|2023-12-28 04:35:00|11130.9|11124.9|11130.9|11124.9|11130.9|11124.9|11130.9|11124.9|0
1703739600000|2023-12-28 05:00:00|11132.3|11126.3|11132.3|11126.3|11132.3|11126.3|11132.3|11126.3|0
1703739900000|2023-12-28 05:05:00|11132.4|11126.4|11133.8|11127.8|11133.8|11127.8|11132.4|11126.4|0
1703740200000|2023-12-28 05:10:00|11133.7|11127.7|11135.2|11129.2|11135.2|11129.2|11132.3|11126.3|0
1703740500000|2023-12-28 05:15:00|11133.7|11127.7|11133.7|11127.7|11135.2|11129.2|11133.7|11127.7|0
1703740800000|2023-12-28 05:20:00|11133.8|11127.8|11133.7|11127.7|11133.8|11127.8|11133.7|11127.7|0
1703741400000|2023-12-28 05:30:00|11132.3|11126.3|11133.7|11127.7|11133.7|11127.7|11132.3|11126.3|0
1703741700000|2023-12-28 05:35:00|11133|11127|11133.7|11127.7|11133.7|11127.7|11132.3|11126.3|0
1703742300000|2023-12-28 05:45:00|11132.3|11126.3|11132.3|11126.3|11132.3|11126.3|11132.3|11126.3|0
1703742600000|2023-12-28 05:50:00|11133|11127|11133.7|11127.7|11133.7|11127.7|11132.3|11126.3|0
1703743200000|2023-12-28 06:00:00|11133.8|11127.8|11135.2|11129.2|11135.2|11129.2|11133.7|11127.7|0
1703743500000|2023-12-28 06:05:00|11133.8|11127.8|11132.3|11126.3|11135.2|11129.2|11130.9|11124.9|0
1703743800000|2023-12-28 06:10:00|11132.4|11126.4|11132.3|11126.3|11132.4|11126.4|11131.6|11125.6|0
1703744100000|2023-12-28 06:15:00|11133.7|11127.7|11132.5|11126.5|11133.7|11127.7|11132.3|11126.3|0
1703744400000|2023-12-28 06:20:00|11133.9|11127.9|11133.2|11127.2|11133.9|11127.9|11132.5|11126.5|0
1703744700000|2023-12-28 06:25:00|11132.5|11126.5|11132.5|11126.5|11132.5|11126.5|11132.5|11126.5|0
1703745000000|2023-12-28 06:30:00|11131.8|11125.8|11131.8|11125.8|11132.5|11126.5|11131.1|11125.1|0
1703745300000|2023-12-28 06:35:00|11131.7|11125.7|11132.5|11126.5|11132.5|11126.5|11131.1|11125.1|0
1703745600000|2023-12-28 06:40:00|11131.1|11125.1|11131.1|11125.1|11131.1|11125.1|11131.1|11125.1|0
1703745900000|2023-12-28 06:45:00|11131.8|11125.8|11131.2|11125.2|11131.9|11125.9|11131.2|11125.2|0
1703746200000|2023-12-28 06:50:00|11135.2|11129.2|11135.2|11129.2|11136.6|11130.6|11135.2|11129.2|0
1703746500000|2023-12-28 06:55:00|11135.3|11129.3|11135.2|11129.2|11135.3|11129.3|11135.2|11129.2|0
1703746800000|2023-12-28 07:00:00|11129.7|11127.7|11124.2|11122.2|11129.7|11127.7|11117.7|11115.7|93
1703747100000|2023-12-28 07:05:00|11126.7|11124.7|11127.2|11125.2|11129.7|11127.7|11123.7|11121.7|39
1703747400000|2023-12-28 07:10:00|11127.7|11125.7|11126.7|11124.7|11128.7|11126.7|11125.7|11123.7|4
1703747700000|2023-12-28 07:15:00|11127.2|11125.2|11126.7|11124.7|11127.2|11125.2|11122.2|11120.2|17
1703748000000|2023-12-28 07:20:00|11124.7|11122.7|11127.7|11125.7|11129.2|11127.2|11124.7|11122.7|5
1703748300000|2023-12-28 07:25:00|11128.2|11126.2|11124.2|11122.2|11128.2|11126.2|11124.2|11122.2|3
1703748600000|2023-12-28 07:30:00|11123.7|11121.7|11123.2|11121.2|11124.2|11122.2|11122.7|11120.7|13
1703748900000|2023-12-28 07:35:00|11122.7|11120.7|11123.7|11121.7|11124.2|11122.2|11122.7|11120.7|5
1703749200000|2023-12-28 07:40:00|11124.7|11122.7|11125.7|11123.7|11128.2|11126.2|11124.7|11122.7|12
1703749500000|2023-12-28 07:45:00|11124.7|11122.7|11126.7|11124.7|11127.2|11125.2|11124.7|11122.7|4
1703749800000|2023-12-28 07:50:00|11126.2|11124.2|11124.7|11122.7|11126.7|11124.7|11122.2|11120.2|64
1703750100000|2023-12-28 07:55:00|11124.2|11122.2|11115.7|11113.7|11124.2|11122.2|11114.2|11112.2|94
1703750400000|2023-12-28 08:00:00|11118.7|11116.7|11115.7|11113.7|11131.7|11129.7|11111.7|11109.7|701
1703750700000|2023-12-28 08:05:00|11116.2|11114.2|11117.2|11115.2|11120.7|11118.7|11110.2|11108.2|308
1703751000000|2023-12-28 08:10:00|11116.7|11114.7|11124.2|11122.2|11128.2|11126.2|11116.2|11114.2|228
1703751300000|2023-12-28 08:15:00|11123.2|11121.2|11120.7|11118.7|11128.2|11126.2|11117.2|11115.2|146
1703751600000|2023-12-28 08:20:00|11120.2|11118.2|11111.2|11109.2|11122.7|11120.7|11110.2|11108.2|160
1703751900000|2023-12-28 08:25:00|11110.2|11108.2|11114.2|11112.2|11117.2|11115.2|11106.7|11104.7|176
1703752200000|2023-12-28 08:30:00|11115.2|11113.2|11112.2|11110.2|11116.7|11114.7|11110.2|11108.2|154
1703752500000|2023-12-28 08:35:00|11111.7|11109.7|11114.7|11112.7|11116.2|11114.2|11111.2|11109.2|142
1703752800000|2023-12-28 08:40:00|11114.2|11112.2|11110.2|11108.2|11114.2|11112.2|11107.2|11105.2|132
1703753100000|2023-12-28 08:45:00|11110.7|11108.7|11106.9|11104.9|11113.4|11111.4|11106.9|11104.9|110
1703753400000|2023-12-28 08:50:00|11105.9|11103.9|11102.9|11100.9|11106.9|11104.9|11099.9|11097.9|178
1703753700000|2023-12-28 08:55:00|11102.4|11100.4|11090.9|11088.9|11102.9|11100.9|11090.4|11088.4|174
1703754000000|2023-12-28 09:00:00|11091.9|11089.9|11086.9|11084.9|11091.9|11089.9|11083.9|11081.9|257
1703754300000|2023-12-28 09:05:00|11087.4|11085.4|11095.4|11093.4|11097.9|11095.9|11086.9|11084.9|162
1703754600000|2023-12-28 09:10:00|11095.9|11093.9|11092.9|11090.9|11098.4|11096.4|11091.4|11089.4|105
1703754900000|2023-12-28 09:15:00|11093.9|11091.9|11090.9|11088.9|11096.4|11094.4|11089.9|11087.9|107
1703755200000|2023-12-28 09:20:00|11091.4|11089.4|11085.9|11083.9|11091.4|11089.4|11085.9|11083.9|155
1703755500000|2023-12-28 09:25:00|11086.4|11084.4|11090.9|11088.9|11092.4|11090.4|11085.9|11083.9|125
1703755800000|2023-12-28 09:30:00|11090.4|11088.4|11085.9|11083.9|11090.9|11088.9|11083.9|11081.9|148
1703756100000|2023-12-28 09:35:00|11084.9|11082.9|11084.4|11082.4|11088.9|11086.9|11082.9|11080.9|155
1703756400000|2023-12-28 09:40:00|11084.9|11082.9|11079.9|11077.9|11084.9|11082.9|11079.4|11077.4|174
1703756700000|2023-12-28 09:45:00|11079.4|11077.4|11082.4|11080.4|11083.9|11081.9|11077.9|11075.9|127
1703757000000|2023-12-28 09:50:00|11081.9|11079.9|11078.9|11076.9|11086.9|11084.9|11078.9|11076.9|145
1703757300000|2023-12-28 09:55:00|11079.4|11077.4|11075.9|11073.9|11081.9|11079.9|11074.9|11072.9|190
1703757600000|2023-12-28 10:00:00|11074.9|11072.9|11081.9|11079.9|11082.9|11080.9|11074.4|11072.4|99
1703757900000|2023-12-28 10:05:00|11081.4|11079.4|11085.9|11083.9|11086.4|11084.4|11074.9|11072.9|139
1703758200000|2023-12-28 10:10:00|11085.4|11083.4|11081.9|11079.9|11085.4|11083.4|11079.9|11077.9|109
1703758500000|2023-12-28 10:15:00|11081.4|11079.4|11082.9|11080.9|11083.9|11081.9|11079.9|11077.9|147
1703758800000|2023-12-28 10:20:00|11081.9|11079.9|11083.9|11081.9|11083.9|11081.9|11079.4|11077.4|104
1703759100000|2023-12-28 10:25:00|11083.4|11081.4|11080.9|11078.9|11086.9|11084.9|11078.9|11076.9|123
1703759400000|2023-12-28 10:30:00|11081.4|11079.4|11081.9|11079.9|11084.9|11082.9|11080.4|11078.4|65
1703759700000|2023-12-28 10:35:00|11081.4|11079.4|11075.9|11073.9|11081.9|11079.9|11075.9|11073.9|70
1703760000000|2023-12-28 10:40:00|11076.4|11074.4|11074.9|11072.9|11076.9|11074.9|11073.9|11071.9|107
1703760300000|2023-12-28 10:45:00|11074.4|11072.4|11078.9|11076.9|11081.9|11079.9|11073.9|11071.9|91
1703760600000|2023-12-28 10:50:00|11078.4|11076.4|11074.9|11072.9|11078.9|11076.9|11072.9|11070.9|75
1703760900000|2023-12-28 10:55:00|11075.4|11073.4|11077.4|11075.4|11078.9|11076.9|11070.9|11068.9|220
1703761200000|2023-12-28 11:00:00|11077.9|11075.9|11079.9|11077.9|11080.4|11078.4|11075.9|11073.9|183
1703761500000|2023-12-28 11:05:00|11079.4|11077.4|11080.9|11078.9|11088.4|11086.4|11078.9|11076.9|164
1703761800000|2023-12-28 11:10:00|11080.4|11078.4|11078.9|11076.9|11080.4|11078.4|11075.4|11073.4|237
1703762100000|2023-12-28 11:15:00|11079.9|11077.9|11072.4|11070.4|11079.9|11077.9|11072.4|11070.4|230
1703762400000|2023-12-28 11:20:00|11071.9|11069.9|11068.9|11066.9|11073.9|11071.9|11067.9|11065.9|174
1703762700000|2023-12-28 11:25:00|11069.4|11067.4|11064.9|11062.9|11069.9|11067.9|11064.4|11062.4|58
1703763000000|2023-12-28 11:30:00|11063.9|11061.9|11062.9|11060.9|11066.9|11064.9|11061.9|11059.9|109
1703763300000|2023-12-28 11:35:00|11062.4|11060.4|11066.9|11064.9|11066.9|11064.9|11061.4|11059.4|139
1703763600000|2023-12-28 11:40:00|11066.4|11064.4|11063.9|11061.9|11069.9|11067.9|11062.9|11060.9|130
1703763900000|2023-12-28 11:45:00|11064.4|11062.4|11062.9|11060.9|11066.9|11064.9|11061.4|11059.4|69
1703764200000|2023-12-28 11:50:00|11062.4|11060.4|11065.9|11063.9|11065.9|11063.9|11060.9|11058.9|62
1703764500000|2023-12-28 11:55:00|11065.4|11063.4|11066.4|11064.4|11068.4|11066.4|11064.4|11062.4|97
1703764800000|2023-12-28 12:00:00|11066.9|11064.9|11068.9|11066.9|11071.4|11069.4|11065.9|11063.9|93
1703765100000|2023-12-28 12:05:00|11068.4|11066.4|11067.9|11065.9|11070.9|11068.9|11067.9|11065.9|45
1703765400000|2023-12-28 12:10:00|11067.4|11065.4|11064.9|11062.9|11067.9|11065.9|11061.9|11059.9|126
1703765700000|2023-12-28 12:15:00|11064.4|11062.4|11073.9|11071.9|11073.9|11071.9|11064.4|11062.4|122
1703766000000|2023-12-28 12:20:00|11072.9|11070.9|11065.9|11063.9|11074.4|11072.4|11064.9|11062.9|141
1703766300000|2023-12-28 12:25:00|11066.9|11064.9|11066.4|11064.4|11069.9|11067.9|11063.4|11061.4|144
1703766600000|2023-12-28 12:30:00|11065.9|11063.9|11069.9|11067.9|11071.4|11069.4|11062.9|11060.9|307
1703766900000|2023-12-28 12:35:00|11068.9|11066.9|11063.9|11061.9|11068.9|11066.9|11060.9|11058.9|150
1703767200000|2023-12-28 12:40:00|11063.4|11061.4|11065.4|11063.4|11070.4|11068.4|11062.9|11060.9|245
1703767500000|2023-12-28 12:45:00|11064.9|11062.9|11058.4|11056.4|11065.9|11063.9|11055.9|11053.9|216
1703767800000|2023-12-28 12:50:00|11057.9|11055.9|11055.9|11053.9|11061.9|11059.9|11055.9|11053.9|226
1703768100000|2023-12-28 12:55:00|11055.4|11053.4|11055.9|11053.9|11058.9|11056.9|11053.4|11051.4|141
1703768400000|2023-12-28 13:00:00|11055.4|11053.4|11059.9|11057.9|11061.9|11059.9|11055.4|11053.4|216
1703768700000|2023-12-28 13:05:00|11060.4|11058.4|11053.4|11051.4|11060.4|11058.4|11053.4|11051.4|98
1703769000000|2023-12-28 13:10:00|11052.9|11050.9|11059.9|11057.9|11059.9|11057.9|11052.9|11050.9|93
1703769300000|2023-12-28 13:15:00|11060.9|11058.9|11065.9|11063.9|11067.9|11065.9|11058.9|11056.9|112
1703769600000|2023-12-28 13:20:00|11066.4|11064.4|11067.9|11065.9|11069.9|11067.9|11065.9|11063.9|283
1703769900000|2023-12-28 13:25:00|11068.4|11066.4|11078.4|11076.4|11078.4|11076.4|11068.4|11066.4|137
1703770200000|2023-12-28 13:30:00|11079.4|11077.4|11075.4|11073.4|11079.4|11077.4|11071.9|11069.9|219
1703770500000|2023-12-28 13:35:00|11074.4|11072.4|11075.4|11073.4|11079.9|11077.9|11072.4|11070.4|240
1703770800000|2023-12-28 13:40:00|11075.9|11073.9|11089.5|11087.5|11093|11091|11074.9|11072.9|217
1703771100000|2023-12-28 13:45:00|11090|11088|11088|11086|11090|11088|11083.5|11081.5|152
1703771400000|2023-12-28 13:50:00|11087|11085|11090|11088|11090|11088|11083.5|11081.5|149
1703771700000|2023-12-28 13:55:00|11091|11089|11092.5|11090.5|11099|11097|11090|11088|331
1703772000000|2023-12-28 14:00:00|11093|11091|11099.5|11097.5|11101|11099|11092.5|11090.5|146
1703772300000|2023-12-28 14:05:00|11100|11098|11105|11103|11106|11104|11099|11097|187
1703772600000|2023-12-28 14:10:00|11105.5|11103.5|11108|11106|11108|11106|11105|11103|123
1703772900000|2023-12-28 14:15:00|11107.5|11105.5|11113.5|11111.5|11113.5|11111.5|11107|11105|169
1703773200000|2023-12-28 14:20:00|11113|11111|11116|11114|11117|11115|11112|11110|106
1703773500000|2023-12-28 14:25:00|11115|11113|11107|11105|11115.5|11113.5|11103.5|11101.5|304
1703773800000|2023-12-28 14:30:00|11106.5|11104.5|11107|11105|11110.5|11108.5|11101.5|11099.5|311
1703774100000|2023-12-28 14:35:00|11107.5|11105.5|11104|11102|11111|11109|11102.5|11100.5|260
1703774400000|2023-12-28 14:40:00|11104.5|11102.5|11100|11098|11108|11106|11100|11098|185
1703774700000|2023-12-28 14:45:00|11100.5|11098.5|11103|11101|11104.5|11102.5|11100|11098|163
1703775000000|2023-12-28 14:50:00|11102.5|11100.5|11102|11100|11106|11104|11097|11095|285
1703775300000|2023-12-28 14:55:00|11101.5|11099.5|11104.5|11102.5|11105|11103|11099|11097|222
1703775600000|2023-12-28 15:00:00|11105|11103|11093|11091|11105|11103|11092|11090|229
1703775900000|2023-12-28 15:05:00|11092.5|11090.5|11098|11096|11101|11099|11092|11090|273
1703776200000|2023-12-28 15:10:00|11098.5|11096.5|11094|11092|11099.5|11097.5|11093|11091|182
1703776500000|2023-12-28 15:15:00|11094.5|11092.5|11095|11093|11097|11095|11092|11090|206
1703776800000|2023-12-28 15:20:00|11096|11094|11085|11083|11097|11095|11084.5|11082.5|288
1703777100000|2023-12-28 15:25:00|11085.5|11083.5|11080|11078|11086|11084|11078|11076|176
1703777400000|2023-12-28 15:30:00|11080.5|11078.5|11083|11081|11085|11083|11080|11078|199
1703777700000|2023-12-28 15:35:00|11082|11080|11082|11080|11085|11083|11081|11079|178
1703778000000|2023-12-28 15:40:00|11081.5|11079.5|11079|11077|11082|11080|11077|11075|200
1703778300000|2023-12-28 15:45:00|11078|11076|11080|11078|11081|11079|11076|11074|504
1703778600000|2023-12-28 15:50:00|11079.5|11077.5|11077|11075|11083|11081|11076|11074|431
1703778900000|2023-12-28 15:55:00|11077.5|11075.5|11075|11073|11080|11078|11074|11072|445
1703779200000|2023-12-28 16:00:00|11075.5|11073.5|11076|11074|11079|11077|11073.5|11071.5|331
1703779500000|2023-12-28 16:05:00|11075.5|11073.5|11077.5|11075.5|11078.5|11076.5|11075|11073|382
1703779800000|2023-12-28 16:10:00|11078|11076|11072|11070|11078.5|11076.5|11069|11067|519
1703780100000|2023-12-28 16:15:00|11071.5|11069.5|11072|11070|11074|11072|11068|11066|920
1703780400000|2023-12-28 16:20:00|11071.5|11069.5|11078|11076|11078|11076|11070|11068|669
1703780700000|2023-12-28 16:25:00|11077|11075|11066.5|11064.5|11077|11075|11065|11063|1909
1703781000000|2023-12-28 16:30:00|11067|11065|11067|11065|11069.5|11067.5|11065|11063|869
1703781300000|2023-12-28 16:35:00|11068|11066|11070|11068|11072|11070|11067|11065|326
1703781600000|2023-12-28 16:40:00|11070.5|11068.5|11074.5|11072.5|11075.5|11073.5|11069|11067|100
1703781900000|2023-12-28 16:45:00|11074|11072|11071.5|11069.5|11076|11074|11070|11068|125
1703782200000|2023-12-28 16:50:00|11072|11070|11075|11073|11075|11073|11072|11070|5
1703782500000|2023-12-28 16:55:00|11074.5|11072.5|11074|11072|11076|11074|11073.5|11071.5|26
1703782800000|2023-12-28 17:00:00|11074.5|11072.5|11076.5|11074.5|11078|11076|11074.5|11072.5|31
1703783100000|2023-12-28 17:05:00|11077|11075|11078|11076|11080.5|11078.5|11077|11075|75
1703783400000|2023-12-28 17:10:00|11077.5|11075.5|11075|11073|11077.5|11075.5|11073|11071|35
1703783700000|2023-12-28 17:15:00|11075.5|11073.5|11078|11076|11079|11077|11075|11073|16
1703784000000|2023-12-28 17:20:00|11078.5|11076.5|11080|11078|11080|11078|11078|11076|69
1703784300000|2023-12-28 17:25:00|11079.5|11077.5|11079|11077|11080|11078|11078.5|11076.5|30
1703784600000|2023-12-28 17:30:00|11079.5|11077.5|11082|11080|11083|11081|11079|11077|29
1703784900000|2023-12-28 17:35:00|11081.5|11079.5|11083|11081|11083.5|11081.5|11081.5|11079.5|19
1703785200000|2023-12-28 17:40:00|11083.5|11081.5|11083|11081|11083.5|11081.5|11082|11080|35
1703785500000|2023-12-28 17:45:00|11084|11082|11082|11080|11085|11083|11082|11080|28
1703785800000|2023-12-28 17:50:00|11081.5|11079.5|11082|11080|11083.5|11081.5|11080.5|11078.5|23
1703786100000|2023-12-28 17:55:00|11082.5|11080.5|11083.5|11081.5|11083.5|11081.5|11082|11080|8
1703786400000|2023-12-28 18:00:00|11083|11081|11081|11079|11083.5|11081.5|11078|11076|73
1703786700000|2023-12-28 18:05:00|11080.5|11078.5|11084.5|11082.5|11084.5|11082.5|11078|11076|42
1703787000000|2023-12-28 18:10:00|11085|11083|11087|11085|11087|11085|11084|11082|64
1703787300000|2023-12-28 18:15:00|11088|11086|11090|11088|11091|11089|11087.5|11085.5|60
1703787600000|2023-12-28 18:20:00|11090.5|11088.5|11093|11091|11093|11091|11090.5|11088.5|76
1703787900000|2023-12-28 18:25:00|11093.5|11091.5|11094|11092|11095|11093|11092|11090|95
1703788200000|2023-12-28 18:30:00|11093.5|11091.5|11096.5|11094.5|11096.5|11094.5|11093.5|11091.5|44
1703788500000|2023-12-28 18:35:00|11096|11094|11096.5|11094.5|11099|11097|11095|11093|67
1703788800000|2023-12-28 18:40:00|11096|11094|11094|11092|11096.5|11094.5|11093|11091|22
1703789100000|2023-12-28 18:45:00|11094.5|11092.5|11093|11091|11094.5|11092.5|11092|11090|21
1703789400000|2023-12-28 18:50:00|11093.5|11091.5|11092.5|11090.5|11094.5|11092.5|11092.5|11090.5|13
1703789700000|2023-12-28 18:55:00|11092|11090|11092|11090|11093|11091|11091.5|11089.5|3
1703790000000|2023-12-28 19:00:00|11092.5|11090.5|11094|11092|11094|11092|11091.5|11089.5|40
1703790300000|2023-12-28 19:05:00|11093.5|11091.5|11090.5|11088.5|11094|11092|11089|11087|33
1703790600000|2023-12-28 19:10:00|11090|11088|11093.5|11091.5|11094.5|11092.5|11090|11088|5
1703790900000|2023-12-28 19:15:00|11093|11091|11092.5|11090.5|11094.5|11092.5|11092|11090|6
1703791200000|2023-12-28 19:20:00|11093|11091|11094.5|11092.5|11095|11093|11091.5|11089.5|3
1703791500000|2023-12-28 19:25:00|11094|11092|11095|11093|11095|11093|11093.5|11091.5|5
1703791800000|2023-12-28 19:30:00|11095.5|11093.5|11095|11093|11097|11095|11093|11091|20
1703792100000|2023-12-28 19:35:00|11096|11094|11098|11096|11098|11096|11096|11094|45
1703792400000|2023-12-28 19:40:00|11097.5|11095.5|11096|11094|11098|11096|11096|11094|23
1703792700000|2023-12-28 19:45:00|11096.5|11094.5|11098|11096|11098|11096|11095.5|11093.5|40
1703793000000|2023-12-28 19:50:00|11097|11095|11093|11091|11097|11095|11093|11091|8
1703793300000|2023-12-28 19:55:00|11094|11092|11094.5|11092.5|11095.5|11093.5|11093.5|11091.5|4
1703793600000|2023-12-28 20:00:00|11094|11092|11092|11090|11094|11092|11089.5|11087.5|17
1703793900000|2023-12-28 20:05:00|11092.5|11090.5|11093|11091|11094.5|11092.5|11092|11090|26
1703794200000|2023-12-28 20:10:00|11093.5|11091.5|11093|11091|11094|11092|11090|11088|40
1703794500000|2023-12-28 20:15:00|11092|11090|11095.5|11093.5|11096|11094|11090.5|11088.5|29
1703794800000|2023-12-28 20:20:00|11096|11094|11092.5|11090.5|11096.5|11094.5|11092.5|11090.5|9
1703795100000|2023-12-28 20:25:00|11093|11091|11091|11089|11093.5|11091.5|11090|11088|30
1703795400000|2023-12-28 20:30:00|11090.5|11088.5|11090.5|11088.5|11091.5|11089.5|11090|11088|10
1703795700000|2023-12-28 20:35:00|11091|11089|11096|11094|11096|11094|11091|11089|29
1703796000000|2023-12-28 20:40:00|11095.5|11093.5|11095|11093|11096|11094|11095|11093|18
1703796300000|2023-12-28 20:45:00|11094.5|11092.5|11091.5|11089.5|11094.5|11092.5|11090|11088|18
1703796600000|2023-12-28 20:50:00|11091|11089|11087.5|11085.5|11093|11091|11087.5|11085.5|62
1703796900000|2023-12-28 20:55:00|11088|11086|11090.8|11084.8|11090.8|11088|11083|11081|57
1703797200000|2023-12-28 21:00:00|11092|11086|11091.8|11085.8|11092.8|11086.8|11090.3|11084.3|0
1703797500000|2023-12-28 21:05:00|11092|11086|11092.3|11086.3|11093.9|11087.9|11092|11086|0
1703797800000|2023-12-28 21:10:00|11092|11086|11092|11086|11092.8|11086.8|11091.8|11085.8|0
1703798100000|2023-12-28 21:15:00|11092.1|11086.1|11092.8|11086.8|11093.1|11087.1|11092|11086|0
1703798400000|2023-12-28 21:20:00|11092.6|11086.6|11093.8|11087.8|11094.5|11088.5|11092.6|11086.6|0
1703798700000|2023-12-28 21:25:00|11093.5|11087.5|11093.8|11087.8|11093.8|11087.8|11093.1|11087.1|0
1703799000000|2023-12-28 21:30:00|11093.6|11087.6|11092.8|11086.8|11093.6|11087.6|11092.8|11086.8|0
1703799300000|2023-12-28 21:35:00|11092.9|11086.9|11092.8|11086.8|11093.5|11087.5|11092.8|11086.8|0
1703799600000|2023-12-28 21:40:00|11092.3|11086.3|11092.3|11086.3|11093.1|11087.1|11092.3|11086.3|0
1703799900000|2023-12-28 21:45:00|11092.6|11086.6|11091.3|11085.3|11092.8|11086.8|11091.3|11085.3|0
1703800200000|2023-12-28 21:50:00|11091.8|11085.8|11091.8|11085.8|11092.3|11086.3|11091.3|11085.3|0
1703800500000|2023-12-28 21:55:00|11091.9|11085.9|11092|11086|11092.2|11086.2|11091.8|11085.8|0
1703800800000|2023-12-28 22:00:00|11091.9|11085.9|11091.8|11085.8|11091.9|11085.9|11091.6|11085.6|0
1703801100000|2023-12-28 22:05:00|11091.7|11085.7|11091.6|11085.6|11091.7|11085.7|11091.6|11085.6|0
1703801400000|2023-12-28 22:10:00|11091.8|11085.8|11092|11086|11092|11086|11091.8|11085.8|0
1703801700000|2023-12-28 22:15:00|11092.2|11086.2|11092.2|11086.2|11092.6|11086.6|11091.8|11085.8|0
1703802000000|2023-12-28 22:20:00|11092.5|11086.5|11092.6|11086.6|11092.6|11086.6|11091.9|11085.9|0
1703802300000|2023-12-28 22:25:00|11092.5|11086.5|11092.6|11086.6|11092.6|11086.6|11092.5|11086.5|0
1703802600000|2023-12-28 22:30:00|11092.5|11086.5|11092.5|11086.5|11092.5|11086.5|11092.5|11086.5|0
1703802900000|2023-12-28 22:35:00|11092.6|11086.6|11092.6|11086.6|11092.8|11086.8|11092.6|11086.6|0
1703803200000|2023-12-28 22:40:00|11092.5|11086.5|11092|11086|11092.5|11086.5|11092|11086|0
1703803500000|2023-12-28 22:45:00|11092.2|11086.2|11092.2|11086.2|11092.3|11086.3|11092.2|11086.2|0
1703803800000|2023-12-28 22:50:00|11092|11086|11092.2|11086.2|11092.5|11086.5|11092|11086|0
1703804100000|2023-12-28 22:55:00|11092|11086|11092.2|11086.2|11092.2|11086.2|11092|11086|0
1703804400000|2023-12-28 23:00:00|11092.6|11086.6|11092.3|11086.3|11093.2|11087.2|11090.9|11084.9|0
1703804700000|2023-12-28 23:05:00|11092.6|11086.6|11094.1|11088.1|11094.1|11088.1|11092.3|11086.3|0
1703805000000|2023-12-28 23:10:00|11093.9|11087.9|11093.3|11087.3|11094.2|11088.2|11092.9|11086.9|0
1703805300000|2023-12-28 23:15:00|11093.4|11087.4|11094.1|11088.1|11094.4|11088.4|11093.1|11087.1|0
1703805600000|2023-12-28 23:20:00|11093.9|11087.9|11094.4|11088.4|11094.4|11088.4|11093.8|11087.8|0
1703805900000|2023-12-28 23:25:00|11094.5|11088.5|11095.1|11089.1|11095.1|11089.1|11094.4|11088.4|0
1703806200000|2023-12-28 23:30:00|11094.9|11088.9|11094.1|11088.1|11094.9|11088.9|11093.9|11087.9|0
1703806500000|2023-12-28 23:35:00|11093.8|11087.8|11095.1|11089.1|11095.1|11089.1|11093.3|11087.3|0
1703806800000|2023-12-28 23:40:00|11095.4|11089.4|11095.1|11089.1|11095.4|11089.4|11095.1|11089.1|0
1703807100000|2023-12-28 23:45:00|11094.9|11088.9|11094.8|11088.8|11095.1|11089.1|11094.1|11088.1|0
1703807400000|2023-12-28 23:50:00|11094.5|11088.5|11095.4|11089.4|11095.4|11089.4|11094.4|11088.4|0
1703807700000|2023-12-28 23:55:00|11095.8|11089.8|11095.1|11089.1|11095.8|11089.8|11094.8|11088.8|0
1703808000000|2023-12-29 00:00:00|11094.9|11088.9|11095.1|11089.1|11095.8|11089.8|11094.1|11088.1|0
1703808300000|2023-12-29 00:05:00|11095.4|11089.4|11094.4|11088.4|11095.4|11089.4|11094.2|11088.2|0
1703808600000|2023-12-29 00:10:00|11094.2|11088.2|11094.8|11088.8|11094.8|11088.8|11094.1|11088.1|0
1703808900000|2023-12-29 00:15:00|11094.4|11088.4|11087.6|11081.6|11095.1|11089.1|11087.6|11081.6|0
1703809200000|2023-12-29 00:20:00|11089|11083|11089|11083|11089|11083|11087.6|11081.6|0
1703809500000|2023-12-29 00:25:00|11090.4|11084.4|11090.4|11084.4|11090.4|11084.4|11090.4|11084.4|0
1703809800000|2023-12-29 00:30:00|11090.5|11084.5|11091.8|11085.8|11091.9|11085.9|11090.4|11084.4|0
1703810100000|2023-12-29 00:35:00|11090.4|11084.4|11090.4|11084.4|11090.5|11084.5|11090.4|11084.4|0
1703810400000|2023-12-29 00:40:00|11089|11083|11090.4|11084.4|11090.4|11084.4|11089|11083|0
1703810700000|2023-12-29 00:45:00|11089|11083|11089|11083|11090.5|11084.5|11089|11083|0
1703811300000|2023-12-29 00:55:00|11090.5|11084.5|11090.5|11084.5|11090.5|11084.5|11089|11083|0
1703811600000|2023-12-29 01:00:00|11090.4|11084.4|11090.4|11084.4|11090.5|11084.5|11089|11083|0
1703811900000|2023-12-29 01:05:00|11089|11083|11087.5|11081.5|11090.4|11084.4|11087.5|11081.5|0
1703812200000|2023-12-29 01:10:00|11087.6|11081.6|11090.4|11084.4|11090.4|11084.4|11087.5|11081.5|0
1703812800000|2023-12-29 01:20:00|11091.8|11085.8|11090.4|11084.4|11091.8|11085.8|11090.4|11084.4|0
1703813100000|2023-12-29 01:25:00|11091.8|11085.8|11091.8|11085.8|11091.8|11085.8|11091.8|11085.8|0
1703813400000|2023-12-29 01:30:00|11093.2|11087.2|11091.8|11085.8|11093.3|11087.3|11091.8|11085.8|0
1703813700000|2023-12-29 01:35:00|11091.9|11085.9|11093.3|11087.3|11093.4|11087.4|11091.9|11085.9|0
1703814000000|2023-12-29 01:40:00|11091.9|11085.9|11093.4|11087.4|11093.4|11087.4|11091.9|11085.9|0
1703814300000|2023-12-29 01:45:00|11093.3|11087.3|11093.3|11087.3|11093.4|11087.4|11093.3|11087.3|0
1703814600000|2023-12-29 01:50:00|11091.9|11085.9|11091.9|11085.9|11093.3|11087.3|11091.9|11085.9|0
1703815200000|2023-12-29 02:00:00|11093.3|11087.3|11093.3|11087.3|11094.8|11088.8|11093.3|11087.3|0
1703815500000|2023-12-29 02:05:00|11091.9|11085.9|11090.5|11084.5|11091.9|11085.9|11090.5|11084.5|0
1703815800000|2023-12-29 02:10:00|11089.1|11083.1|11090.5|11084.5|11090.5|11084.5|11089.1|11083.1|0
1703816100000|2023-12-29 02:15:00|11091.9|11085.9|11091.9|11085.9|11091.9|11085.9|11090.5|11084.5|0
1703816400000|2023-12-29 02:20:00|11090.5|11084.5|11093.3|11087.3|11093.3|11087.3|11090.5|11084.5|0
1703816700000|2023-12-29 02:25:00|11091.9|11085.9|11090.5|11084.5|11091.9|11085.9|11090.5|11084.5|0
1703817600000|2023-12-29 02:40:00|11091.2|11085.2|11091.9|11085.9|11091.9|11085.9|11091.2|11085.2|0
1703817900000|2023-12-29 02:45:00|11092|11086|11093.4|11087.4|11093.4|11087.4|11092|11086|0
1703818200000|2023-12-29 02:50:00|11093.3|11087.3|11093.3|11087.3|11093.3|11087.3|11091.9|11085.9|0
1703818800000|2023-12-29 03:00:00|11094|11088|11094.8|11088.8|11094.8|11088.8|11094|11088|0
1703819100000|2023-12-29 03:05:00|11096.2|11090.2|11096.2|11090.2|11096.2|11090.2|11094.8|11088.8|0
1703820600000|2023-12-29 03:30:00|11097.6|11091.6|11097.6|11091.6|11097.6|11091.6|11097.6|11091.6|0
1703820900000|2023-12-29 03:35:00|11096.2|11090.2|11096.2|11090.2|11096.2|11090.2|11096.2|11090.2|0
1703823000000|2023-12-29 04:10:00|11097.6|11091.6|11097.6|11091.6|11097.6|11091.6|11097.6|11091.6|0
1703823300000|2023-12-29 04:15:00|11096.9|11090.9|11094.8|11088.8|11097.6|11091.6|11094.8|11088.8|0
1703823600000|2023-12-29 04:20:00|11094.7|11088.7|11093.3|11087.3|11094.8|11088.8|11093.3|11087.3|0
1703823900000|2023-12-29 04:25:00|11094.7|11088.7|11094.7|11088.7|11094.7|11088.7|11094.7|11088.7|0
1703824200000|2023-12-29 04:30:00|11094|11088|11094.7|11088.7|11094.7|11088.7|11093.3|11087.3|0
1703824500000|2023-12-29 04:35:00|11094|11088|11094.7|11088.7|11094.7|11088.7|11093.3|11087.3|0
1703824800000|2023-12-29 04:40:00|11093.3|11087.3|11093.3|11087.3|11094.7|11088.7|11093.3|11087.3|0
1703825100000|2023-12-29 04:45:00|11094.7|11088.7|11094.7|11088.7|11094.7|11088.7|11093.3|11087.3|0
1703825400000|2023-12-29 04:50:00|11093.3|11087.3|11094.7|11088.7|11094.7|11088.7|11093.3|11087.3|0
1703826000000|2023-12-29 05:00:00|11093.3|11087.3|11096.1|11090.1|11096.2|11090.2|11093.3|11087.3|0
1703826300000|2023-12-29 05:05:00|11096.2|11090.2|11097.6|11091.6|11097.6|11091.6|11096.1|11090.1|0
1703826900000|2023-12-29 05:15:00|11099|11093|11097.6|11091.6|11099|11093|11097.6|11091.6|0
1703827800000|2023-12-29 05:30:00|11096.2|11090.2|11096.1|11090.1|11096.2|11090.2|11094.7|11088.7|0
1703828100000|2023-12-29 05:35:00|11096.2|11090.2|11096.2|11090.2|11096.2|11090.2|11096.2|11090.2|0
1703828400000|2023-12-29 05:40:00|11097.6|11091.6|11097.6|11091.6|11097.6|11091.6|11096.2|11090.2|0
1703829300000|2023-12-29 05:55:00|11099|11093|11099|11093|11099|11093|11099|11093|0
1703829600000|2023-12-29 06:00:00|11101.8|11095.8|11101.9|11095.9|11103.3|11097.3|11101.8|11095.8|0
1703829900000|2023-12-29 06:05:00|11101.8|11095.8|11100.4|11094.4|11101.9|11095.9|11100.4|11094.4|0
1703830200000|2023-12-29 06:10:00|11099|11093|11100.4|11094.4|11100.4|11094.4|11099|11093|0
1703830500000|2023-12-29 06:15:00|11099|11093|11100.4|11094.4|11100.4|11094.4|11099|11093|0
1703831100000|2023-12-29 06:25:00|11101.9|11095.9|11101.9|11095.9|11101.9|11095.9|11100.4|11094.4|0
1703831400000|2023-12-29 06:30:00|11101.8|11095.8|11101.9|11095.9|11101.9|11095.9|11101.8|11095.8|0
1703831700000|2023-12-29 06:35:00|11101.8|11095.8|11100.4|11094.4|11101.9|11095.9|11100.4|11094.4|0
1703832300000|2023-12-29 06:45:00|11100.5|11094.5|11100.5|11094.5|11100.5|11094.5|11100.5|11094.5|0
1703832900000|2023-12-29 06:55:00|11099.1|11093.1|11099|11093|11099.1|11093.1|11099|11093|0
1703833200000|2023-12-29 07:00:00|11104|11102|11101.5|11099.5|11107.5|11105.5|11100.5|11098.5|46
1703833500000|2023-12-29 07:05:00|11102|11100|11102|11100|11105|11103|11102|11100|13
1703833800000|2023-12-29 07:10:00|11103|11101|11104.5|11102.5|11105|11103|11102.5|11100.5|16
1703834100000|2023-12-29 07:15:00|11104|11102|11104.5|11102.5|11105.5|11103.5|11102.5|11100.5|28
1703834400000|2023-12-29 07:20:00|11105|11103|11109.5|11107.5|11110|11108|11102.5|11100.5|70
1703834700000|2023-12-29 07:25:00|11108.5|11106.5|11110.5|11108.5|11111|11109|11107.5|11105.5|14
1703835000000|2023-12-29 07:30:00|11109.5|11107.5|11112.5|11110.5|11113.5|11111.5|11109.5|11107.5|16
1703835300000|2023-12-29 07:35:00|11111.5|11109.5|11112|11110|11112.5|11110.5|11110.5|11108.5|4
1703835600000|2023-12-29 07:40:00|11112.5|11110.5|11112.5|11110.5|11115|11113|11111|11109|76
1703835900000|2023-12-29 07:45:00|11112|11110|11112.5|11110.5|11113|11111|11111.5|11109.5|25
1703836200000|2023-12-29 07:50:00|11114.5|11112.5|11115.5|11113.5|11116|11114|11114.5|11112.5|42
1703836500000|2023-12-29 07:55:00|11116|11114|11126|11124|11133|11131|11110.5|11108.5|208
1703836800000|2023-12-29 08:00:00|11127|11125|11106|11104|11131|11129|11096|11094|723
1703837100000|2023-12-29 08:05:00|11105.5|11103.5|11107.5|11105.5|11116.5|11114.5|11100.5|11098.5|413
1703837400000|2023-12-29 08:10:00|11108|11106|11102|11100|11108|11106|11098.5|11096.5|218
1703837700000|2023-12-29 08:15:00|11102.5|11100.5|11106|11104|11111|11109|11102|11100|159
1703838000000|2023-12-29 08:20:00|11105|11103|11103.5|11101.5|11105|11103|11098.5|11096.5|191
1703838300000|2023-12-29 08:25:00|11104|11102|11108|11106|11110.5|11108.5|11104|11102|153
1703838600000|2023-12-29 08:30:00|11107.5|11105.5|11109|11107|11109.5|11107.5|11104.5|11102.5|196
1703838900000|2023-12-29 08:35:00|11109.5|11107.5|11109|11107|11114|11112|11109|11107|197
1703839200000|2023-12-29 08:40:00|11108.5|11106.5|11103|11101|11111|11109|11099.5|11097.5|192
1703839500000|2023-12-29 08:45:00|11103.5|11101.5|11095|11093|11109|11107|11094.5|11092.5|61
1703839800000|2023-12-29 08:50:00|11095.5|11093.5|11095|11093|11098|11096|11093|11091|52
1703840100000|2023-12-29 08:55:00|11095.5|11093.5|11103|11101|11103.5|11101.5|11094|11092|109
1703840400000|2023-12-29 09:00:00|11103.5|11101.5|11111.5|11109.5|11111.5|11109.5|11100|11098|97
1703840700000|2023-12-29 09:05:00|11112|11110|11105.9|11103.9|11114|11112|11104.9|11102.9|160
1703841000000|2023-12-29 09:10:00|11105.4|11103.4|11103.4|11101.4|11107.9|11105.9|11102.9|11100.9|103
1703841300000|2023-12-29 09:15:00|11103.9|11101.9|11104.4|11102.4|11107.9|11105.9|11102.4|11100.4|107
1703841600000|2023-12-29 09:20:00|11104.9|11102.9|11103.9|11101.9|11107.4|11105.4|11103.4|11101.4|96
1703841900000|2023-12-29 09:25:00|11103.4|11101.4|11105.4|11103.4|11107.9|11105.9|11102.9|11100.9|97
1703842200000|2023-12-29 09:30:00|11104.9|11102.9|11112.9|11110.9|11113.9|11111.9|11104.4|11102.4|123
1703842500000|2023-12-29 09:35:00|11112.4|11110.4|11106.9|11104.9|11113.4|11111.4|11104.9|11102.9|117
1703842800000|2023-12-29 09:40:00|11107.9|11105.9|11103.9|11101.9|11108.4|11106.4|11103.4|11101.4|153
1703843100000|2023-12-29 09:45:00|11104.4|11102.4|11105.9|11103.9|11105.9|11103.9|11100.9|11098.9|116
1703843400000|2023-12-29 09:50:00|11106.4|11104.4|11106.9|11104.9|11111.4|11109.4|11105.9|11103.9|162
1703843700000|2023-12-29 09:55:00|11106.4|11104.4|11103.9|11101.9|11107.9|11105.9|11101.4|11099.4|114
1703844000000|2023-12-29 10:00:00|11104.4|11102.4|11098.4|11096.4|11104.9|11102.9|11098.4|11096.4|162
1703844300000|2023-12-29 10:05:00|11097.9|11095.9|11096.9|11094.9|11099.9|11097.9|11095.9|11093.9|156
1703844600000|2023-12-29 10:10:00|11097.9|11095.9|11098.9|11096.9|11103.4|11101.4|11097.4|11095.4|146
1703844900000|2023-12-29 10:15:00|11099.4|11097.4|11101.9|11099.9|11105.9|11103.9|11098.9|11096.9|106
1703845200000|2023-12-29 10:20:00|11101.4|11099.4|11100.9|11098.9|11104.9|11102.9|11099.4|11097.4|83
1703845500000|2023-12-29 10:25:00|11101.4|11099.4|11103.9|11101.9|11105.4|11103.4|11100.4|11098.4|115
1703845800000|2023-12-29 10:30:00|11103.4|11101.4|11099.9|11097.9|11105.9|11103.9|11098.9|11096.9|73
1703846100000|2023-12-29 10:35:00|11100.4|11098.4|11098.4|11096.4|11103.9|11101.9|11097.4|11095.4|53
1703846400000|2023-12-29 10:40:00|11098.9|11096.9|11096.4|11094.4|11099.4|11097.4|11095.4|11093.4|59
1703846700000|2023-12-29 10:45:00|11095.9|11093.9|11095.9|11093.9|11098.9|11096.9|11094.4|11092.4|55
1703847000000|2023-12-29 10:50:00|11095.4|11093.4|11094.4|11092.4|11098.9|11096.9|11093.9|11091.9|78
1703847300000|2023-12-29 10:55:00|11094.9|11092.9|11093.4|11091.4|11095.9|11093.9|11092.4|11090.4|105
1703847600000|2023-12-29 11:00:00|11092.9|11090.9|11093.9|11091.9|11094.9|11092.9|11088.9|11086.9|105
1703847900000|2023-12-29 11:05:00|11094.4|11092.4|11095.9|11093.9|11095.9|11093.9|11090.9|11088.9|41
1703848200000|2023-12-29 11:10:00|11095.4|11093.4|11099.4|11097.4|11100.4|11098.4|11094.9|11092.9|50
1703848500000|2023-12-29 11:15:00|11098.9|11096.9|11100.9|11098.9|11103.9|11101.9|11097.9|11095.9|84
1703848800000|2023-12-29 11:20:00|11101.4|11099.4|11101.9|11099.9|11104.9|11102.9|11100.9|11098.9|143
1703849100000|2023-12-29 11:25:00|11101.4|11099.4|11099.9|11097.9|11101.9|11099.9|11098.9|11096.9|34
1703849400000|2023-12-29 11:30:00|11099.4|11097.4|11095.4|11093.4|11100.4|11098.4|11094.9|11092.9|42
1703849700000|2023-12-29 11:35:00|11094.9|11092.9|11101.4|11099.4|11101.9|11099.9|11094.9|11092.9|42
1703850000000|2023-12-29 11:40:00|11101.9|11099.9|11102.9|11100.9|11105.4|11103.4|11100.9|11098.9|46
1703850300000|2023-12-29 11:45:00|11103.4|11101.4|11100.4|11098.4|11103.9|11101.9|11099.9|11097.9|30
1703850600000|2023-12-29 11:50:00|11099.9|11097.9|11097.9|11095.9|11101.9|11099.9|11097.9|11095.9|30
1703850900000|2023-12-29 11:55:00|11098.4|11096.4|11094.4|11092.4|11098.4|11096.4|11093.9|11091.9|41
1703851200000|2023-12-29 12:00:00|11093.9|11091.9|11096.9|11094.9|11097.9|11095.9|11093.9|11091.9|90
1703851500000|2023-12-29 12:05:00|11096.4|11094.4|11095.4|11093.4|11096.9|11094.9|11093.9|11091.9|43
1703851800000|2023-12-29 12:10:00|11095.9|11093.9|11098.9|11096.9|11098.9|11096.9|11094.9|11092.9|49
1703852100000|2023-12-29 12:15:00|11099.9|11097.9|11097.9|11095.9|11099.9|11097.9|11096.9|11094.9|39
1703852400000|2023-12-29 12:20:00|11098.4|11096.4|11100.4|11098.4|11103.4|11101.4|11098.4|11096.4|52
1703852700000|2023-12-29 12:25:00|11100.9|11098.9|11093.9|11091.9|11101.9|11099.9|11092.9|11090.9|80
1703853000000|2023-12-29 12:30:00|11094.4|11092.4|11096.4|11094.4|11096.4|11094.4|11090.9|11088.9|64
1703853300000|2023-12-29 12:35:00|11096.9|11094.9|11089.4|11087.4|11096.9|11094.9|11088.4|11086.4|35
1703853600000|2023-12-29 12:40:00|11089.9|11087.9|11092.9|11090.9|11092.9|11090.9|11089.4|11087.4|24
1703853900000|2023-12-29 12:45:00|11092.4|11090.4|11091.9|11089.9|11092.9|11090.9|11087.9|11085.9|33
1703854200000|2023-12-29 12:50:00|11092.4|11090.4|11093.9|11091.9|11093.9|11091.9|11091.9|11089.9|22
1703854500000|2023-12-29 12:55:00|11093.4|11091.4|11093.4|11091.4|11095.4|11093.4|11092.9|11090.9|25
1703854800000|2023-12-29 13:00:00|11092.9|11090.9|11093.9|11091.9|11093.9|11091.9|11092.9|11090.9|45
1703855100000|2023-12-29 13:05:00|11094.4|11092.4|11095.4|11093.4|11097.9|11095.9|11094.4|11092.4|60
1703855400000|2023-12-29 13:10:00|11095.9|11093.9|11099.9|11097.9|11099.9|11097.9|11093.9|11091.9|64
1703855700000|2023-12-29 13:15:00|11099.4|11097.4|11094.9|11092.9|11099.9|11097.9|11093.9|11091.9|70
1703856000000|2023-12-29 13:20:00|11094.4|11092.4|11097.4|11095.4|11097.9|11095.9|11094.4|11092.4|76
1703856300000|2023-12-29 13:25:00|11097.9|11095.9|11097.9|11095.9|11098.9|11096.9|11095.9|11093.9|34
1703856600000|2023-12-29 13:30:00|11098.4|11096.4|11092.9|11090.9|11098.4|11096.4|11092.9|11090.9|76
1703856900000|2023-12-29 13:35:00|11093.4|11091.4|11093.9|11091.9|11094.9|11092.9|11092.9|11090.9|43
1703857200000|2023-12-29 13:40:00|11092.9|11090.9|11096.9|11094.9|11096.9|11094.9|11092.9|11090.9|72
1703857500000|2023-12-29 13:45:00|11096.4|11094.4|11094.4|11092.4|11097.9|11095.9|11093.4|11091.4|42
1703857800000|2023-12-29 13:50:00|11094.9|11092.9|11094.4|11092.4|11095.9|11093.9|11093.9|11091.9|44
1703858100000|2023-12-29 13:55:00|11093.9|11091.9|11094.9|11092.9|11095.9|11093.9|11093.9|11091.9|53
1703858400000|2023-12-29 14:00:00|11095.4|11093.4|11100.6|11098.6|11101.6|11099.6|11095.4|11093.4|123
1703858700000|2023-12-29 14:05:00|11099.6|11097.6|11105.1|11103.1|11105.1|11103.1|11099.6|11097.6|64
1703859000000|2023-12-29 14:10:00|11105.6|11103.6|11105.6|11103.6|11106.6|11104.6|11104.1|11102.1|44
1703859300000|2023-12-29 14:15:00|11104.6|11102.6|11106.1|11104.1|11108.6|11106.6|11104.6|11102.6|74
1703859600000|2023-12-29 14:20:00|11106.6|11104.6|11108.6|11106.6|11109.6|11107.6|11105.6|11103.6|37
1703859900000|2023-12-29 14:25:00|11107.6|11105.6|11105.1|11103.1|11108.6|11106.6|11105.1|11103.1|40
1703860200000|2023-12-29 14:30:00|11105.6|11103.6|11113.3|11111.3|11114.3|11112.3|11103.6|11101.6|165
1703860500000|2023-12-29 14:35:00|11112.8|11110.8|11106.3|11104.3|11112.8|11110.8|11100.3|11098.3|304
1703860800000|2023-12-29 14:40:00|11106.8|11104.8|11112.3|11110.3|11112.8|11110.8|11106.3|11104.3|79
1703861100000|2023-12-29 14:45:00|11111.8|11109.8|11110.8|11108.8|11116.3|11114.3|11109.8|11107.8|139
1703861400000|2023-12-29 14:50:00|11111.3|11109.3|11110.3|11108.3|11113.8|11111.8|11110.3|11108.3|86
1703861700000|2023-12-29 14:55:00|11109.8|11107.8|11115.3|11113.3|11115.3|11113.3|11109.8|11107.8|183
1703862000000|2023-12-29 15:00:00|11114.8|11112.8|11120.3|11118.3|11120.3|11118.3|11114.3|11112.3|159
1703862300000|2023-12-29 15:05:00|11119.8|11117.8|11118.3|11116.3|11120.3|11118.3|11117.8|11115.8|141
1703862600000|2023-12-29 15:10:00|11118.1|11116.1|11119.1|11117.1|11122.1|11120.1|11118.1|11116.1|82
1703862900000|2023-12-29 15:15:00|11118.6|11116.6|11115.1|11113.1|11120.1|11118.1|11114.6|11112.6|196
1703863200000|2023-12-29 15:20:00|11115.6|11113.6|11117.1|11115.1|11117.6|11115.6|11115.1|11113.1|102
1703863500000|2023-12-29 15:25:00|11116.6|11114.6|11121.6|11119.6|11122.6|11120.6|11116.1|11114.1|143
1703863800000|2023-12-29 15:30:00|11121.1|11119.1|11122.1|11120.1|11122.1|11120.1|11119.1|11117.1|141
1703864100000|2023-12-29 15:35:00|11123.1|11121.1|11124.1|11122.1|11127.1|11125.1|11122.6|11120.6|138
1703864400000|2023-12-29 15:40:00|11123.6|11121.6|11124.1|11122.1|11127.1|11125.1|11122.1|11120.1|219
1703864700000|2023-12-29 15:45:00|11124.6|11122.6|11122.1|11120.1|11125.1|11123.1|11114.1|11112.1|272
1703865000000|2023-12-29 15:50:00|11122.6|11120.6|11133.1|11131.1|11133.6|11131.6|11121.1|11119.1|283
1703865300000|2023-12-29 15:55:00|11132.1|11130.1|11138.1|11136.1|11138.1|11136.1|11132.1|11130.1|289
1703865600000|2023-12-29 16:00:00|11138.6|11136.6|11144.1|11142.1|11145.1|11143.1|11137.1|11135.1|430
1703865900000|2023-12-29 16:05:00|11143.6|11141.6|11137.1|11135.1|11144.1|11142.1|11136.1|11134.1|404
1703866200000|2023-12-29 16:10:00|11137.6|11135.6|11134.1|11132.1|11138.6|11136.6|11133.1|11131.1|314
1703866500000|2023-12-29 16:15:00|11134.6|11132.6|11128.1|11126.1|11136.1|11134.1|11126.1|11124.1|811
1703866800000|2023-12-29 16:20:00|11129.1|11127.1|11132.1|11130.1|11133.1|11131.1|11128.1|11126.1|835
1703867100000|2023-12-29 16:25:00|11133.1|11131.1|11135.1|11133.1|11136.6|11134.6|11127.1|11125.1|1739
1703867400000|2023-12-29 16:30:00|11134.1|11132.1|11141.1|11139.1|11143.1|11141.1|11132.1|11130.1|1289
1703867700000|2023-12-29 16:35:00|11141.6|11139.6|11148.1|11146.1|11149.6|11147.6|11141.1|11139.1|342
1703868000000|2023-12-29 16:40:00|11147.6|11145.6|11144.6|11142.6|11149.1|11147.1|11142.1|11140.1|194
1703868300000|2023-12-29 16:45:00|11145.1|11143.1|11148.1|11146.1|11149.1|11147.1|11144.6|11142.6|43
1703868600000|2023-12-29 16:50:00|11148.6|11146.6|11144.1|11142.1|11148.6|11146.6|11141.1|11139.1|88
1703868900000|2023-12-29 16:55:00|11144.6|11142.6|11140.6|11138.6|11145.6|11143.6|11140.1|11138.1|28
1703869200000|2023-12-29 17:00:00|11141.1|11139.1|11140.1|11138.1|11143.1|11141.1|11138.1|11136.1|34
1703869500000|2023-12-29 17:05:00|11139.6|11137.6|11138.6|11136.6|11142.1|11140.1|11136.6|11134.6|34
1703869800000|2023-12-29 17:10:00|11138.1|11136.1|11135.1|11133.1|11140.1|11138.1|11135.1|11133.1|50
1703870100000|2023-12-29 17:15:00|11134.6|11132.6|11134.6|11132.6|11136.1|11134.1|11132.6|11130.6|36
1703870400000|2023-12-29 17:20:00|11134.1|11132.1|11132.1|11130.1|11135.1|11133.1|11130.1|11128.1|29
1703870700000|2023-12-29 17:25:00|11131.6|11129.6|11129.1|11127.1|11131.6|11129.6|11129.1|11127.1|20
1703871000000|2023-12-29 17:30:00|11128.1|11126.1|11127.1|11125.1|11129.1|11127.1|11126.1|11124.1|64
1703871300000|2023-12-29 17:35:00|11127.6|11125.6|11130.6|11128.6|11131.1|11129.1|11127.6|11125.6|17
1703871600000|2023-12-29 17:40:00|11131.1|11129.1|11131.1|11129.1|11131.6|11129.6|11130.6|11128.6|3
1703871900000|2023-12-29 17:45:00|11131.6|11129.6|11129.6|11127.6|11133.6|11131.6|11129.1|11127.1|11
1703872200000|2023-12-29 17:50:00|11128.6|11126.6|11129.6|11127.6|11133.1|11131.1|11128.6|11126.6|6
1703872500000|2023-12-29 17:55:00|11130.1|11128.1|11137.6|11135.6|11138.6|11136.6|11130.1|11128.1|16
1703872800000|2023-12-29 18:00:00|11138.1|11136.1|11142.6|11140.6|11143.1|11141.1|11137.1|11135.1|35
1703873100000|2023-12-29 18:05:00|11143.1|11141.1|11142.6|11140.6|11144.6|11142.6|11142.6|11140.6|1
1703873400000|2023-12-29 18:10:00|11143.1|11141.1|11143.1|11141.1|11144.6|11142.6|11142.6|11140.6|6
1703873700000|2023-12-29 18:15:00|11143.6|11141.6|11139.6|11137.6|11144.1|11142.1|11138.6|11136.6|8
1703874000000|2023-12-29 18:20:00|11139.1|11137.1|11140.6|11138.6|11142.1|11140.1|11138.6|11136.6|19
1703874300000|2023-12-29 18:25:00|11140.1|11138.1|11142.1|11140.1|11142.6|11140.6|11140.1|11138.1|7
1703874600000|2023-12-29 18:30:00|11141.6|11139.6|11141.6|11139.6|11144.6|11142.6|11141.6|11139.6|10
1703874900000|2023-12-29 18:35:00|11141.1|11139.1|11143.6|11141.6|11144.1|11142.1|11140.6|11138.6|20
1703875200000|2023-12-29 18:40:00|11143.1|11141.1|11143.1|11141.1|11145.1|11143.1|11142.6|11140.6|8
1703875500000|2023-12-29 18:45:00|11142.6|11140.6|11142.6|11140.6|11143.6|11141.6|11140.1|11138.1|12
1703875800000|2023-12-29 18:50:00|11143.1|11141.1|11138.6|11136.6|11143.6|11141.6|11138.6|11136.6|0
1703876100000|2023-12-29 18:55:00|11138.1|11136.1|11140.6|11138.6|11140.6|11138.6|11137.6|11135.6|7
1703876400000|2023-12-29 19:00:00|11140.1|11138.1|11140.1|11138.1|11140.6|11138.6|11138.6|11136.6|6
1703876700000|2023-12-29 19:05:00|11140.6|11138.6|11138.6|11136.6|11140.6|11138.6|11138.6|11136.6|1
1703877000000|2023-12-29 19:10:00|11139.1|11137.1|11138.6|11136.6|11139.6|11137.6|11136.6|11134.6|1
1703877300000|2023-12-29 19:15:00|11139.1|11137.1|11141.6|11139.6|11141.6|11139.6|11139.1|11137.1|6
1703877600000|2023-12-29 19:20:00|11141.1|11139.1|11143.6|11141.6|11143.6|11141.6|11141.1|11139.1|2
1703877900000|2023-12-29 19:25:00|11144.1|11142.1|11140.6|11138.6|11144.1|11142.1|11140.6|11138.6|1
1703878200000|2023-12-29 19:30:00|11141.1|11139.1|11141.6|11139.6|11143.6|11141.6|11141.1|11139.1|1
1703878500000|2023-12-29 19:35:00|11142.1|11140.1|11142.6|11140.6|11143.6|11141.6|11142.1|11140.1|1
1703878800000|2023-12-29 19:40:00|11142.1|11140.1|11142.6|11140.6|11143.6|11141.6|11142.1|11140.1|1
1703879100000|2023-12-29 19:45:00|11143.1|11141.1|11144.6|11142.6|11144.6|11142.6|11143.1|11141.1|6
1703879400000|2023-12-29 19:50:00|11144.1|11142.1|11146.1|11144.1|11147.1|11145.1|11144.1|11142.1|9
1703879700000|2023-12-29 19:55:00|11146.6|11144.6|11147.1|11145.1|11148.1|11146.1|11146.1|11144.1|6
1703880000000|2023-12-29 20:00:00|11147.6|11145.6|11144.6|11142.6|11147.6|11145.6|11143.6|11141.6|7
1703880300000|2023-12-29 20:05:00|11144.1|11142.1|11147.6|11145.6|11147.6|11145.6|11141.6|11139.6|5
1703880600000|2023-12-29 20:10:00|11148.1|11146.1|11148.6|11146.6|11148.6|11146.6|11146.1|11144.1|4
1703880900000|2023-12-29 20:15:00|11148.1|11146.1|11143.6|11141.6|11148.6|11146.6|11143.6|11141.6|6
1703881200000|2023-12-29 20:20:00|11143.1|11141.1|11144.6|11142.6|11146.1|11144.1|11141.6|11139.6|4
1703881500000|2023-12-29 20:25:00|11145.1|11143.1|11150.6|11148.6|11151.1|11149.1|11144.6|11142.6|14
1703881800000|2023-12-29 20:30:00|11150.1|11148.1|11148.1|11146.1|11150.1|11148.1|11147.6|11145.6|3
1703882100000|2023-12-29 20:35:00|11148.6|11146.6|11147.6|11145.6|11149.6|11147.6|11147.6|11145.6|5
1703882400000|2023-12-29 20:40:00|11148.1|11146.1|11145.1|11143.1|11149.6|11147.6|11145.1|11143.1|7
1703882700000|2023-12-29 20:45:00|11144.6|11142.6|11142.1|11140.1|11147.6|11145.6|11140.1|11138.1|17
1703883000000|2023-12-29 20:50:00|11141.6|11139.6|11147.1|11145.1|11149.1|11147.1|11140.6|11138.6|48
1703883300000|2023-12-29 20:55:00|11145.6|11143.6|11146.3|11140.3|11146.3|11143.6|11138.6|11136.6|83
1703883600000|2023-12-29 21:00:00|11143.6|11137.6|11138.8|11132.8|11145.6|11139.6|11137.7|11131.7|0
1703883900000|2023-12-29 21:05:00|11138.3|11132.3|11138|11132|11139.4|11133.4|11137.3|11131.3|0
1703884200000|2023-12-29 21:10:00|11137.7|11131.7|11136.6|11130.6|11138|11132|11136.3|11130.3|0
1703884500000|2023-12-29 21:15:00|11137|11131|11136.6|11130.6|11138.3|11132.3|11136.6|11130.6|0
1703884800000|2023-12-29 21:20:00|11136.9|11130.9|11138|11132|11138|11132|11136.3|11130.3|0
1703885100000|2023-12-29 21:25:00|11137.7|11131.7|11137.7|11131.7|11138|11132|11136.6|11130.6|0
1703885400000|2023-12-29 21:30:00|11137.8|11131.8|11138|11132|11138.8|11132.8|11137.7|11131.7|0
1703885700000|2023-12-29 21:35:00|11137.9|11131.9|11137.7|11131.7|11138|11132|11137.7|11131.7|0
1703886000000|2023-12-29 21:40:00|11137.5|11131.5|11138|11132|11138|11132|11137|11131|0
1703886300000|2023-12-29 21:45:00|11137.9|11131.9|11137.7|11131.7|11138|11132|11137|11131|0
1703886600000|2023-12-29 21:50:00|11137.5|11131.5|11138|11132|11138|11132|11137.3|11131.3|0
1703886900000|2023-12-29 21:55:00|11137.7|11131.7|11135.9|11129.9|11138|11132|11135|11129|0
1704150000000|2024-01-01 23:00:00|11145.4|11139.4|11144.5|11138.5|11145.4|11139.4|11144|11138|0
1704150300000|2024-01-01 23:05:00|11144.8|11138.8|11147.8|11141.8|11148.1|11142.1|11144.3|11138.3|0
1704150600000|2024-01-01 23:10:00|11147.7|11141.7|11147.1|11141.1|11149.1|11143.1|11147.1|11141.1|0
1704150900000|2024-01-01 23:15:00|11147.3|11141.3|11147.1|11141.1|11148|11142|11147.1|11141.1|0
1704151200000|2024-01-01 23:20:00|11147|11141|11147.8|11141.8|11148.1|11142.1|11146.4|11140.4|0
1704151500000|2024-01-01 23:25:00|11148.1|11142.1|11148.6|11142.6|11149.1|11143.1|11147.8|11141.8|0
1704151800000|2024-01-01 23:30:00|11148.1|11142.1|11147.5|11141.5|11148.9|11142.9|11147.5|11141.5|0
1704152100000|2024-01-01 23:35:00|11147.3|11141.3|11148.1|11142.1|11148.3|11142.3|11147.1|11141.1|0
1704152400000|2024-01-01 23:40:00|11148.6|11142.6|11146.4|11140.4|11148.6|11142.6|11146.4|11140.4|0
1704152700000|2024-01-01 23:45:00|11146.7|11140.7|11146.4|11140.4|11146.8|11140.8|11146.1|11140.1|0
1704153000000|2024-01-01 23:50:00|11146.7|11140.7|11147.1|11141.1|11147.1|11141.1|11146.4|11140.4|0
1704153300000|2024-01-01 23:55:00|11147|11141|11147.1|11141.1|11147.1|11141.1|11147|11141|0
1704153600000|2024-01-02 00:00:00|11146.8|11140.8|11147.5|11141.5|11147.5|11141.5|11146.8|11140.8|0
1704153900000|2024-01-02 00:05:00|11147.6|11141.6|11147.8|11141.8|11147.8|11141.8|11147.1|11141.1|0
1704154200000|2024-01-02 00:10:00|11147.7|11141.7|11147.5|11141.5|11147.7|11141.7|11147.1|11141.1|0
1704154500000|2024-01-02 00:15:00|11146.1|11140.1|11148.5|11142.5|11148.5|11142.5|11146.1|11140.1|0
1704154800000|2024-01-02 00:20:00|11149.9|11143.9|11149.9|11143.9|11149.9|11143.9|11149.9|11143.9|0
1704155400000|2024-01-02 00:30:00|11149.8|11143.8|11149.9|11143.9|11149.9|11143.9|11148.4|11142.4|0
1704155700000|2024-01-02 00:35:00|11151.3|11145.3|11151.9|11145.9|11153.3|11147.3|11151.3|11145.3|0
1704156300000|2024-01-02 00:45:00|11151.8|11145.8|11151.9|11145.9|11151.9|11145.9|11151.8|11145.8|0
1704156600000|2024-01-02 00:50:00|11151.8|11145.8|11151.8|11145.8|11151.9|11145.9|11151.8|11145.8|0
1704156900000|2024-01-02 00:55:00|11151.9|11145.9|11151.9|11145.9|11151.9|11145.9|11151.8|11145.8|0
1704157200000|2024-01-02 01:00:00|11151.8|11145.8|11159|11153|11159|11153|11151.8|11145.8|0
1704157500000|2024-01-02 01:05:00|11157.6|11151.6|11157.6|11151.6|11157.6|11151.6|11157.6|11151.6|0
1704157800000|2024-01-02 01:10:00|11156.2|11150.2|11156.1|11150.1|11157.6|11151.6|11154.7|11148.7|0
1704158100000|2024-01-02 01:15:00|11157.5|11151.5|11157.6|11151.6|11159|11153|11157.5|11151.5|0
1704158700000|2024-01-02 01:25:00|11157.5|11151.5|11156.1|11150.1|11157.5|11151.5|11156.1|11150.1|0
1704159000000|2024-01-02 01:30:00|11157.6|11151.6|11157.5|11151.5|11159|11153|11157.5|11151.5|0
1704159300000|2024-01-02 01:35:00|11156.1|11150.1|11156.1|11150.1|11156.1|11150.1|11156.1|11150.1|0
1704159600000|2024-01-02 01:40:00|11154.6|11148.6|11154.6|11148.6|11154.6|11148.6|11151.8|11145.8|0
1704159900000|2024-01-02 01:45:00|11156|11150|11153.2|11147.2|11157.5|11151.5|11151.8|11145.8|0
1704160200000|2024-01-02 01:50:00|11153.9|11147.9|11154.6|11148.6|11154.6|11148.6|11153.2|11147.2|0
1704160500000|2024-01-02 01:55:00|11154.7|11148.7|11153.2|11147.2|11154.7|11148.7|11153.2|11147.2|0
1704160800000|2024-01-02 02:00:00|11154.6|11148.6|11154.7|11148.7|11154.7|11148.7|11153.2|11147.2|0
1704161100000|2024-01-02 02:05:00|11154.6|11148.6|11154.7|11148.7|11154.7|11148.7|11154.6|11148.6|0
1704161400000|2024-01-02 02:10:00|11154.6|11148.6|11154.7|11148.7|11154.7|11148.7|11154.6|11148.6|0
1704161700000|2024-01-02 02:15:00|11154.6|11148.6|11153.2|11147.2|11154.7|11148.7|11153.2|11147.2|0
1704162000000|2024-01-02 02:20:00|11154.7|11148.7|11154.7|11148.7|11154.7|11148.7|11154.6|11148.6|0
1704162300000|2024-01-02 02:25:00|11154.6|11148.6|11154.6|11148.6|11154.7|11148.7|11154.6|11148.6|0
1704162900000|2024-01-02 02:35:00|11153.2|11147.2|11154.6|11148.6|11154.6|11148.6|11153.2|11147.2|0
1704163200000|2024-01-02 02:40:00|11156|11150|11156|11150|11156.1|11150.1|11156|11150|0
1704163500000|2024-01-02 02:45:00|11156.1|11150.1|11156|11150|11156.1|11150.1|11156|11150|0
1704163800000|2024-01-02 02:50:00|11154.6|11148.6|11156|11150|11156|11150|11154.6|11148.6|0
1704164100000|2024-01-02 02:55:00|11154.6|11148.6|11156|11150|11157.4|11151.4|11154.6|11148.6|0
1704164400000|2024-01-02 03:00:00|11156.1|11150.1|11156.1|11150.1|11157.5|11151.5|11156|11150|0
1704165000000|2024-01-02 03:10:00|11157.5|11151.5|11154.7|11148.7|11157.5|11151.5|11154.7|11148.7|0
1704165300000|2024-01-02 03:15:00|11153.2|11147.2|11153.2|11147.2|11153.2|11147.2|11153.2|11147.2|0
1704165600000|2024-01-02 03:20:00|11152.5|11146.5|11153.2|11147.2|11153.2|11147.2|11151.8|11145.8|0
1704165900000|2024-01-02 03:25:00|11151.8|11145.8|11151.9|11145.9|11151.9|11145.9|11151.8|11145.8|0
1704166200000|2024-01-02 03:30:00|11153.3|11147.3|11153.3|11147.3|11153.3|11147.3|11153.3|11147.3|0
1704166500000|2024-01-02 03:35:00|11153.2|11147.2|11151.8|11145.8|11153.3|11147.3|11151.8|11145.8|0
1704166800000|2024-01-02 03:40:00|11153.3|11147.3|11153.3|11147.3|11153.3|11147.3|11153.2|11147.2|0
1704167400000|2024-01-02 03:50:00|11153.2|11147.2|11151.8|11145.8|11153.3|11147.3|11151.8|11145.8|0
1704167700000|2024-01-02 03:55:00|11151.9|11145.9|11153.3|11147.3|11153.3|11147.3|11151.9|11145.9|0
1704168000000|2024-01-02 04:00:00|11151.8|11145.8|11153.3|11147.3|11153.3|11147.3|11151.8|11145.8|0
1704168600000|2024-01-02 04:10:00|11154.7|11148.7|11156.1|11150.1|11156.1|11150.1|11154.7|11148.7|0
1704168900000|2024-01-02 04:15:00|11156.8|11150.8|11156.1|11150.1|11156.8|11150.8|11156.1|11150.1|0
1704169200000|2024-01-02 04:20:00|11154.7|11148.7|11154.7|11148.7|11156.1|11150.1|11154.7|11148.7|0
1704169500000|2024-01-02 04:25:00|11156.1|11150.1|11154.7|11148.7|11156.1|11150.1|11154.7|11148.7|0
1704169800000|2024-01-02 04:30:00|11157.5|11151.5|11159|11153|11159|11153|11157.5|11151.5|0
1704170100000|2024-01-02 04:35:00|11160.4|11154.4|11160.4|11154.4|11160.4|11154.4|11159|11153|0
1704170400000|2024-01-02 04:40:00|11161.8|11155.8|11160.4|11154.4|11161.8|11155.8|11160.4|11154.4|0
1704171300000|2024-01-02 04:55:00|11159.7|11153.7|11159|11153|11159.7|11153.7|11158.3|11152.3|0
1704172200000|2024-01-02 05:10:00|11160.4|11154.4|11164|11158|11164|11158|11160.4|11154.4|0
1704172500000|2024-01-02 05:15:00|11163.3|11157.3|11163.3|11157.3|11163.3|11157.3|11163.3|11157.3|0
1704172800000|2024-01-02 05:20:00|11162.6|11156.6|11161.9|11155.9|11163.3|11157.3|11161.9|11155.9|0
1704173100000|2024-01-02 05:25:00|11163.3|11157.3|11162.2|11156.2|11163.6|11157.6|11161.9|11155.9|0
1704173400000|2024-01-02 05:30:00|11160.7|11154.7|11162.2|11156.2|11162.2|11156.2|11160.7|11154.7|0
1704173700000|2024-01-02 05:35:00|11162.1|11156.1|11160.7|11154.7|11162.1|11156.1|11160.7|11154.7|0
1704174000000|2024-01-02 05:40:00|11161.4|11155.4|11162.2|11156.2|11162.2|11156.2|11161.4|11155.4|0
1704174300000|2024-01-02 05:45:00|11162.1|11156.1|11161.4|11155.4|11162.1|11156.1|11160.7|11154.7|0
1704174600000|2024-01-02 05:50:00|11162.1|11156.1|11160.7|11154.7|11162.2|11156.2|11160.7|11154.7|0
1704174900000|2024-01-02 05:55:00|11161.4|11155.4|11162.2|11156.2|11162.2|11156.2|11160.7|11154.7|0
1704175200000|2024-01-02 06:00:00|11162.1|11156.1|11162.1|11156.1|11162.1|11156.1|11160.7|11154.7|0
1704175500000|2024-01-02 06:05:00|11162.2|11156.2|11160.7|11154.7|11162.2|11156.2|11160.7|11154.7|0
1704175800000|2024-01-02 06:10:00|11159.3|11153.3|11159.3|11153.3|11160|11154|11159.3|11153.3|0
1704176100000|2024-01-02 06:15:00|11157.9|11151.9|11159.3|11153.3|11159.3|11153.3|11157.9|11151.9|0
1704176400000|2024-01-02 06:20:00|11157.9|11151.9|11160.7|11154.7|11160.7|11154.7|11157.9|11151.9|0
1704176700000|2024-01-02 06:25:00|11159.3|11153.3|11160.7|11154.7|11160.7|11154.7|11159.3|11153.3|0
1704177000000|2024-01-02 06:30:00|11160.6|11154.6|11160.6|11154.6|11160.6|11154.6|11160.6|11154.6|0
1704177300000|2024-01-02 06:35:00|11160.7|11154.7|11160.6|11154.6|11160.7|11154.7|11159.2|11153.2|0
1704177600000|2024-01-02 06:40:00|11162.1|11156.1|11163.5|11157.5|11163.5|11157.5|11162.1|11156.1|0
1704178500000|2024-01-02 06:55:00|11162.1|11156.1|11162|11156|11162.1|11156.1|11162|11156|0
1704178800000|2024-01-02 07:00:00|11163.5|11157.5|11159.2|11153.2|11163.5|11157.5|11157.8|11151.8|0
1704179100000|2024-01-02 07:05:00|11160.7|11154.7|11160.7|11154.7|11162.1|11156.1|11160.7|11154.7|0
1704179400000|2024-01-02 07:10:00|11162.1|11156.1|11166.4|11160.4|11167.8|11161.8|11160.7|11154.7|0
1704179700000|2024-01-02 07:15:00|11165|11159|11165|11159|11166.4|11160.4|11163.6|11157.6|0
1704180000000|2024-01-02 07:20:00|11164.3|11158.3|11162.2|11156.2|11165|11159|11160.8|11154.8|0
1704180900000|2024-01-02 07:35:00|11160.8|11154.8|11160.9|11154.9|11162.3|11156.3|11160.8|11154.8|0
1704181200000|2024-01-02 07:40:00|11159.5|11153.5|11158|11152|11159.5|11153.5|11155.2|11149.2|0
1704181500000|2024-01-02 07:45:00|11158.1|11152.1|11158|11152|11159.5|11153.5|11158|11152|0
1704181800000|2024-01-02 07:50:00|11158.1|11152.1|11159.5|11153.5|11159.5|11153.5|11158|11152|0
1704182100000|2024-01-02 07:55:00|11159.4|11153.4|11159.5|11153.5|11166.6|11160.6|11159.4|11153.4|0
1704182400000|2024-01-02 08:00:00|11160.9|11154.9|11172.3|11166.3|11173.7|11167.7|11160.9|11154.9|0
1704182700000|2024-01-02 08:05:00|11173.7|11167.7|11158.5|11152.5|11173.7|11167.7|11157.8|11151.8|0
1704183000000|2024-01-02 08:10:00|11157.1|11151.1|11165.6|11159.6|11167|11161|11157.1|11151.1|0
1704183300000|2024-01-02 08:15:00|11164.2|11158.2|11169.9|11163.9|11169.9|11163.9|11159.9|11153.9|0
1704183600000|2024-01-02 08:20:00|11168.5|11162.5|11171.3|11165.3|11172.7|11166.7|11162.8|11156.8|0
1704183900000|2024-01-02 08:25:00|11172.7|11166.7|11172.7|11166.7|11172.7|11166.7|11168.5|11162.5|0
1704184200000|2024-01-02 08:30:00|11174.2|11168.2|11182.7|11176.7|11182.7|11176.7|11174.2|11168.2|0
1704184500000|2024-01-02 08:35:00|11182.4|11176.4|11182.4|11176.4|11183.8|11177.8|11181|11175|0
1704184800000|2024-01-02 08:40:00|11183.8|11177.8|11186.5|11180.5|11186.5|11180.5|11182.4|11176.4|0
1704185100000|2024-01-02 08:45:00|11185.1|11179.1|11185.2|11179.2|11185.2|11179.2|11176.6|11170.6|0
1704185400000|2024-01-02 08:50:00|11183.7|11177.7|11193.6|11187.6|11193.6|11187.6|11182.3|11176.3|0
1704185700000|2024-01-02 08:55:00|11192.2|11186.2|11197.9|11191.9|11197.9|11191.9|11192.2|11186.2|0
1704186000000|2024-01-02 09:00:00|11196.5|11190.5|11197.5|11191.5|11199.3|11193.3|11195|11189|0
1704186300000|2024-01-02 09:05:00|11196.1|11190.1|11191.9|11185.9|11197.6|11191.6|11191.9|11185.9|0
1704186600000|2024-01-02 09:10:00|11190.4|11184.4|11186.1|11180.1|11190.4|11184.4|11186.1|11180.1|0
1704186900000|2024-01-02 09:15:00|11184.7|11178.7|11173.2|11167.2|11184.7|11178.7|11173.2|11167.2|0
1704187200000|2024-01-02 09:20:00|11171.8|11165.8|11166.6|11160.6|11171.8|11165.8|11165.2|11159.2|0
1704187500000|2024-01-02 09:25:00|11165.2|11159.2|11168.1|11162.1|11168.1|11162.1|11165.2|11159.2|0
1704187800000|2024-01-02 09:30:00|11166.7|11160.7|11162.4|11156.4|11168.1|11162.1|11162.4|11156.4|0
1704188100000|2024-01-02 09:35:00|11161|11155|11153.1|11147.1|11161|11155|11153.1|11147.1|0
1704188400000|2024-01-02 09:40:00|11151.7|11145.7|11155|11149|11157.8|11151.8|11150.3|11144.3|0
1704188700000|2024-01-02 09:45:00|11156.4|11150.4|11157.8|11151.8|11159.3|11153.3|11153.6|11147.6|0
1704189000000|2024-01-02 09:50:00|11156.4|11150.4|11150.7|11144.7|11156.4|11150.4|11150.7|11144.7|0
1704189300000|2024-01-02 09:55:00|11152.1|11146.1|11156.4|11150.4|11157.8|11151.8|11152.1|11146.1|0
1704189600000|2024-01-02 10:00:00|11157.8|11151.8|11154.9|11148.9|11159.2|11153.2|11154.9|11148.9|0
1704189900000|2024-01-02 10:05:00|11157.9|11151.9|11153.7|11147.7|11158|11152|11152.3|11146.3|0
1704190200000|2024-01-02 10:10:00|11155.1|11149.1|11152.2|11146.2|11156.5|11150.5|11152.2|11146.2|0
1704190500000|2024-01-02 10:15:00|11153.6|11147.6|11153.7|11147.7|11156.5|11150.5|11152.2|11146.2|0
1704190800000|2024-01-02 10:20:00|11155.1|11149.1|11146.6|11140.6|11155.1|11149.1|11146.6|11140.6|0
1704191100000|2024-01-02 10:25:00|11145.2|11139.2|11142.6|11136.6|11145.2|11139.2|11136.9|11130.9|0
1704191400000|2024-01-02 10:30:00|11144|11138|11145.4|11139.4|11145.5|11139.5|11141.2|11135.2|0
1704191700000|2024-01-02 10:35:00|11145.5|11139.5|11148.3|11142.3|11148.3|11142.3|11142.6|11136.6|0
1704192000000|2024-01-02 10:40:00|11148.4|11142.4|11149.8|11143.8|11149.8|11143.8|11148.3|11142.3|0
1704192300000|2024-01-02 10:45:00|11148.4|11142.4|11149.8|11143.8|11151.2|11145.2|11148.4|11142.4|0
1704192600000|2024-01-02 10:50:00|11151.2|11145.2|11146.9|11140.9|11151.2|11145.2|11145.4|11139.4|0
1704192900000|2024-01-02 10:55:00|11148.3|11142.3|11145.4|11139.4|11148.3|11142.3|11143.9|11137.9|0
1704193200000|2024-01-02 11:00:00|11145.3|11139.3|11142.5|11136.5|11145.3|11139.3|11141.1|11135.1|0
1704193500000|2024-01-02 11:05:00|11143.9|11137.9|11142.2|11136.2|11144|11138|11139.5|11133.5|0
1704193800000|2024-01-02 11:10:00|11140.8|11134.8|11137.7|11131.7|11142.2|11136.2|11137.7|11131.7|0
1704194100000|2024-01-02 11:15:00|11136.3|11130.3|11131.8|11125.8|11136.3|11130.3|11130.4|11124.4|0
1704194400000|2024-01-02 11:20:00|11131.1|11125.1|11126.2|11120.2|11133.3|11127.3|11124.7|11118.7|0
1704194700000|2024-01-02 11:25:00|11126.1|11120.1|11121.7|11115.7|11127.6|11121.6|11121.7|11115.7|0
1704195000000|2024-01-02 11:30:00|11121.8|11115.8|11113.2|11107.2|11121.8|11115.8|11111.8|11105.8|0
1704195300000|2024-01-02 11:35:00|11111.7|11105.7|11107.4|11101.4|11111.8|11105.8|11103.1|11097.1|0
1704195600000|2024-01-02 11:40:00|11106|11100|11103.2|11097.2|11110.3|11104.3|11103.1|11097.1|0
1704195900000|2024-01-02 11:45:00|11101.8|11095.8|11112.1|11106.1|11113.5|11107.5|11101.8|11095.8|0
1704196200000|2024-01-02 11:50:00|11110.7|11104.7|11108.6|11102.6|11112.1|11106.1|11107.8|11101.8|0
1704196500000|2024-01-02 11:55:00|11110|11104|11115.7|11109.7|11117.2|11111.2|11110|11104|0
1704196800000|2024-01-02 12:00:00|11114.3|11108.3|11112.8|11106.8|11114.3|11108.3|11109.9|11103.9|0
1704197100000|2024-01-02 12:05:00|11112.1|11106.1|11111.4|11105.4|11114.2|11108.2|11108.4|11102.4|0
1704197400000|2024-01-02 12:10:00|11111.3|11105.3|11108.6|11102.6|11111.4|11105.4|11104.3|11098.3|0
1704197700000|2024-01-02 12:15:00|11110|11104|11104.2|11098.2|11110|11104|11104.2|11098.2|0
1704198000000|2024-01-02 12:20:00|11102.8|11096.8|11105|11099|11107.9|11101.9|11102.8|11096.8|0
1704198300000|2024-01-02 12:25:00|11103.6|11097.6|11103.6|11097.6|11106.5|11100.5|11103.6|11097.6|0
1704198600000|2024-01-02 12:30:00|11102.1|11096.1|11102.2|11096.2|11103.6|11097.6|11099.3|11093.3|0
1704198900000|2024-01-02 12:35:00|11099.3|11093.3|11091.5|11085.5|11099.3|11093.3|11091.5|11085.5|0
1704199200000|2024-01-02 12:40:00|11091.6|11085.6|11092.2|11086.2|11099.3|11093.3|11090|11084|0
1704199500000|2024-01-02 12:45:00|11092.9|11086.9|11092.1|11086.1|11095|11089|11090.7|11084.7|0
1704199800000|2024-01-02 12:50:00|11090.7|11084.7|11090.6|11084.6|11090.7|11084.7|11089.2|11083.2|0
1704200100000|2024-01-02 12:55:00|11089.2|11083.2|11091.9|11085.9|11092|11086|11087.6|11081.6|0
1704200400000|2024-01-02 13:00:00|11090.5|11084.5|11094.8|11088.8|11094.8|11088.8|11089|11083|0
1704200700000|2024-01-02 13:05:00|11093.4|11087.4|11089.2|11083.2|11096.3|11090.3|11087.7|11081.7|0
1704201000000|2024-01-02 13:10:00|11089.1|11083.1|11086.3|11080.3|11089.1|11083.1|11084.8|11078.8|0
1704201300000|2024-01-02 13:15:00|11086.4|11080.4|11086.4|11080.4|11087.8|11081.8|11084.9|11078.9|0
1704201600000|2024-01-02 13:20:00|11087.8|11081.8|11090|11084|11090|11084|11087.8|11081.8|0
1704201900000|2024-01-02 13:25:00|11088.5|11082.5|11089.3|11083.3|11091.5|11085.5|11087.1|11081.1|0
1704202200000|2024-01-02 13:30:00|11087.9|11081.9|11100.2|11094.2|11103|11097|11085|11079|0
1704202500000|2024-01-02 13:35:00|11101.6|11095.6|11093|11087|11101.6|11095.6|11090.1|11084.1|0
1704202800000|2024-01-02 13:40:00|11094.4|11088.4|11097.3|11091.3|11097.3|11091.3|11094.4|11088.4|0
1704203100000|2024-01-02 13:45:00|11095.9|11089.9|11097.2|11091.2|11098.7|11092.7|11094.4|11088.4|0
1704203400000|2024-01-02 13:50:00|11095.8|11089.8|11097.2|11091.2|11097.2|11091.2|11094.3|11088.3|0
1704203700000|2024-01-02 13:55:00|11098.7|11092.7|11098.7|11092.7|11101.6|11095.6|11098.7|11092.7|0
1704204000000|2024-01-02 14:00:00|11100.1|11094.1|11102.9|11096.9|11107.2|11101.2|11100.1|11094.1|0
1704204300000|2024-01-02 14:05:00|11104.3|11098.3|11110.2|11104.2|11111.6|11105.6|11102.9|11096.9|0
1704204600000|2024-01-02 14:10:00|11108.8|11102.8|11110.3|11104.3|11111.7|11105.7|11105.9|11099.9|0
1704204900000|2024-01-02 14:15:00|11110.2|11104.2|11113.6|11107.6|11115.1|11109.1|11108.8|11102.8|0
1704205200000|2024-01-02 14:20:00|11115|11109|11116.5|11110.5|11116.6|11110.6|11115|11109|0
1704205500000|2024-01-02 14:25:00|11117.9|11111.9|11116.4|11110.4|11117.9|11111.9|11115|11109|0
1704205800000|2024-01-02 14:30:00|11115|11109|11111|11105|11118.1|11112.1|11108.1|11102.1|0
1704206100000|2024-01-02 14:35:00|11110.9|11104.9|11104.9|11098.9|11112.4|11106.4|11103.5|11097.5|0
1704206400000|2024-01-02 14:40:00|11105|11099|11110.5|11104.5|11112|11106|11102.1|11096.1|0
1704206700000|2024-01-02 14:45:00|11110.6|11104.6|11111.6|11105.6|11117.7|11111.7|11109.1|11103.1|0
1704207000000|2024-01-02 14:50:00|11110.2|11104.2|11114.6|11108.6|11121.9|11115.9|11110.2|11104.2|0
1704207300000|2024-01-02 14:55:00|11116.1|11110.1|11120.6|11114.6|11122|11116|11114.6|11108.6|0
1704207600000|2024-01-02 15:00:00|11119.2|11113.2|11122.2|11116.2|11123.6|11117.6|11117.9|11111.9|0
1704207900000|2024-01-02 15:05:00|11120.7|11114.7|11122.1|11116.1|11122.2|11116.2|11114.9|11108.9|0
1704208200000|2024-01-02 15:10:00|11123.5|11117.5|11120.6|11114.6|11125|11119|11119.1|11113.1|0
1704208500000|2024-01-02 15:15:00|11119.2|11113.2|11120.6|11114.6|11123.5|11117.5|11116.3|11110.3|0
1704208800000|2024-01-02 15:20:00|11119.9|11113.9|11124.9|11118.9|11127.8|11121.8|11119.1|11113.1|0
1704209100000|2024-01-02 15:25:00|11126.3|11120.3|11117.6|11111.6|11126.3|11120.3|11113.3|11107.3|0
1704209400000|2024-01-02 15:30:00|11116.2|11110.2|11117.5|11111.5|11117.6|11111.6|11110.4|11104.4|0
1704209700000|2024-01-02 15:35:00|11116.1|11110.1|11117.5|11111.5|11118.9|11112.9|11114.5|11108.5|0
1704210000000|2024-01-02 15:40:00|11118.9|11112.9|11124.7|11118.7|11127.6|11121.6|11118.9|11112.9|0
1704210300000|2024-01-02 15:45:00|11124.8|11118.8|11119|11113|11126.2|11120.2|11118.9|11112.9|0
1704210600000|2024-01-02 15:50:00|11118.9|11112.9|11121.8|11115.8|11123.3|11117.3|11117.5|11111.5|0
1704210900000|2024-01-02 15:55:00|11123.2|11117.2|11126|11120|11127.5|11121.5|11121.7|11115.7|0
1704211200000|2024-01-02 16:00:00|11126.1|11120.1|11126.2|11120.2|11127.7|11121.7|11123.2|11117.2|0
1704211500000|2024-01-02 16:05:00|11124.8|11118.8|11127.7|11121.7|11127.7|11121.7|11121.8|11115.8|0
1704211800000|2024-01-02 16:10:00|11129.1|11123.1|11126.4|11120.4|11132.2|11126.2|11124.9|11118.9|0
1704212100000|2024-01-02 16:15:00|11127.8|11121.8|11127.8|11121.8|11130.8|11124.8|11126.4|11120.4|0
1704212400000|2024-01-02 16:20:00|11127.9|11121.9|11123.5|11117.5|11127.9|11121.9|11122.1|11116.1|0
1704212700000|2024-01-02 16:25:00|11123.6|11117.6|11123.7|11117.7|11125|11119|11122.2|11116.2|0
1704213000000|2024-01-02 16:30:00|11123.7|11117.7|11125.2|11119.2|11126.6|11120.6|11123.6|11117.6|0
1704213300000|2024-01-02 16:35:00|11123.8|11117.8|11122.3|11116.3|11125.2|11119.2|11122.3|11116.3|0
1704213600000|2024-01-02 16:40:00|11120.8|11114.8|11125.2|11119.2|11125.2|11119.2|11120.8|11114.8|0
1704213900000|2024-01-02 16:45:00|11123.8|11117.8|11128.2|11122.2|11129.7|11123.7|11123.8|11117.8|0
1704214200000|2024-01-02 16:50:00|11128.3|11122.3|11126.8|11120.8|11128.3|11122.3|11125.3|11119.3|0
1704214500000|2024-01-02 16:55:00|11128.3|11122.3|11131.1|11125.1|11131.1|11125.1|11128.2|11122.2|0
1704214800000|2024-01-02 17:00:00|11131.2|11125.2|11129.7|11123.7|11132.6|11126.6|11129.7|11123.7|0
1704215100000|2024-01-02 17:05:00|11131.1|11125.1|11132.5|11126.5|11132.6|11126.6|11129.7|11123.7|0
1704215400000|2024-01-02 17:10:00|11132.6|11126.6|11134|11128|11134|11128|11131.1|11125.1|0
1704215700000|2024-01-02 17:15:00|11132.5|11126.5|11131.1|11125.1|11134|11128|11129.5|11123.5|0
1704216000000|2024-01-02 17:20:00|11132.5|11126.5|11131|11125|11132.6|11126.6|11129.6|11123.6|0
1704216300000|2024-01-02 17:25:00|11131.1|11125.1|11129.6|11123.6|11131.1|11125.1|11129.6|11123.6|0
1704216600000|2024-01-02 17:30:00|11131|11125|11131.1|11125.1|11131.1|11125.1|11129.6|11123.6|0
1704216900000|2024-01-02 17:35:00|11131.2|11125.2|11132.7|11126.7|11134.1|11128.1|11131.2|11125.2|0
1704217200000|2024-01-02 17:40:00|11134.1|11128.1|11132.7|11126.7|11135.6|11129.6|11132.7|11126.7|0
1704217500000|2024-01-02 17:45:00|11132.6|11126.6|11129.7|11123.7|11132.7|11126.7|11128.2|11122.2|0
1704217800000|2024-01-02 17:50:00|11129.6|11123.6|11129.6|11123.6|11131|11125|11128.1|11122.1|0
1704218100000|2024-01-02 17:55:00|11129.5|11123.5|11129.5|11123.5|11129.5|11123.5|11128|11122|0
1704218400000|2024-01-02 18:00:00|11129.4|11123.4|11128|11122|11129.5|11123.5|11126.5|11120.5|0
1704218700000|2024-01-02 18:05:00|11126.6|11120.6|11125.1|11119.1|11128|11122|11123.7|11117.7|0
1704219000000|2024-01-02 18:10:00|11123.7|11117.7|11126.6|11120.6|11128.1|11122.1|11123.6|11117.6|0
1704219300000|2024-01-02 18:15:00|11125.2|11119.2|11126.7|11120.7|11128.1|11122.1|11125.2|11119.2|0
1704219600000|2024-01-02 18:20:00|11128.1|11122.1|11128.1|11122.1|11128.1|11122.1|11125.2|11119.2|0
1704219900000|2024-01-02 18:25:00|11128.2|11122.2|11126.6|11120.6|11129.6|11123.6|11126.6|11120.6|0
1704220200000|2024-01-02 18:30:00|11126.7|11120.7|11128|11122|11128.1|11122.1|11125.1|11119.1|0
1704220500000|2024-01-02 18:35:00|11128.1|11122.1|11129|11123|11130.4|11124.4|11128|11122|0
1704220800000|2024-01-02 18:40:00|11128.9|11122.9|11128.9|11122.9|11130.4|11124.4|11127.5|11121.5|0
1704221100000|2024-01-02 18:45:00|11127.5|11121.5|11127.5|11121.5|11130.4|11124.4|11127.4|11121.4|0
1704221400000|2024-01-02 18:50:00|11127.4|11121.4|11121.7|11115.7|11127.5|11121.5|11121.6|11115.6|0
1704221700000|2024-01-02 18:55:00|11122.4|11116.4|11121.6|11115.6|11124.5|11118.5|11120.1|11114.1|0
1704222000000|2024-01-02 19:00:00|11121.5|11115.5|11118.6|11112.6|11121.6|11115.6|11118.6|11112.6|0
1704222300000|2024-01-02 19:05:00|11117.2|11111.2|11118.6|11112.6|11118.6|11112.6|11115.6|11109.6|0
1704222600000|2024-01-02 19:10:00|11118.5|11112.5|11121.4|11115.4|11122.9|11116.9|11118.5|11112.5|0
1704222900000|2024-01-02 19:15:00|11120|11114|11120|11114|11121.4|11115.4|11119.9|11113.9|0
1704223200000|2024-01-02 19:20:00|11118.5|11112.5|11117.1|11111.1|11120|11114|11117.1|11111.1|0
1704223500000|2024-01-02 19:25:00|11118.5|11112.5|11120|11114|11120.1|11114.1|11117.1|11111.1|0
1704223800000|2024-01-02 19:30:00|11120.1|11114.1|11118.5|11112.5|11121.5|11115.5|11117.1|11111.1|0
1704224100000|2024-01-02 19:35:00|11118.6|11112.6|11115.6|11109.6|11118.6|11112.6|11115.6|11109.6|0
1704224400000|2024-01-02 19:40:00|11114.2|11108.2|11115.6|11109.6|11117.1|11111.1|11114.2|11108.2|0
1704224700000|2024-01-02 19:45:00|11115.7|11109.7|11112.7|11106.7|11115.7|11109.7|11112.7|11106.7|0
1704225000000|2024-01-02 19:50:00|11112.8|11106.8|11109.8|11103.8|11114.2|11108.2|11109.7|11103.7|0
1704225300000|2024-01-02 19:55:00|11109.7|11103.7|11109.7|11103.7|11111.2|11105.2|11108.3|11102.3|0
1704225600000|2024-01-02 20:00:00|11108.3|11102.3|11103.8|11097.8|11109.7|11103.7|11103.8|11097.8|0
1704225900000|2024-01-02 20:05:00|11105.2|11099.2|11106.2|11100.2|11106.8|11100.8|11103.8|11097.8|0
1704226200000|2024-01-02 20:10:00|11106.3|11100.3|11104.8|11098.8|11106.3|11100.3|11104.8|11098.8|0
1704226500000|2024-01-02 20:15:00|11103.3|11097.3|11107.8|11101.8|11107.8|11101.8|11103.3|11097.3|0
1704226800000|2024-01-02 20:20:00|11107.7|11101.7|11106.3|11100.3|11107.8|11101.8|11104.8|11098.8|0
1704227100000|2024-01-02 20:25:00|11104.9|11098.9|11106.2|11100.2|11106.3|11100.3|11104.8|11098.8|0
1704227400000|2024-01-02 20:30:00|11106.3|11100.3|11104.8|11098.8|11107.7|11101.7|11104.8|11098.8|0
1704227700000|2024-01-02 20:35:00|11104.7|11098.7|11103.3|11097.3|11104.8|11098.8|11101.9|11095.9|0
1704228000000|2024-01-02 20:40:00|11101.9|11095.9|11103.4|11097.4|11103.5|11097.5|11100.5|11094.5|0
1704228300000|2024-01-02 20:45:00|11103.5|11097.5|11102.1|11096.1|11103.5|11097.5|11100.6|11094.6|0
1704228600000|2024-01-02 20:50:00|11102.2|11096.2|11104.7|11098.7|11107.7|11101.7|11102.2|11096.2|0
1704228900000|2024-01-02 20:55:00|11104.8|11098.8|11112.8|11106.8|11113.6|11107.6|11104.7|11098.7|0
1704229200000|2024-01-02 21:00:00|11112.1|11106.1|11115.4|11109.4|11117.5|11111.5|11112.1|11106.1|0
1704229500000|2024-01-02 21:05:00|11115.5|11109.5|11114.1|11108.1|11116.7|11110.7|11113.6|11107.6|0
1704229800000|2024-01-02 21:10:00|11114.5|11108.5|11113.8|11107.8|11115.5|11109.5|11113.5|11107.5|0
1704230100000|2024-01-02 21:15:00|11114.1|11108.1|11113|11107|11114.4|11108.4|11112.7|11106.7|0
1704230400000|2024-01-02 21:20:00|11113.1|11107.1|11113|11107|11113.5|11107.5|11112.7|11106.7|0
1704230700000|2024-01-02 21:25:00|11113.1|11107.1|11112.7|11106.7|11113.8|11107.8|11112.7|11106.7|0
1704231000000|2024-01-02 21:30:00|11112.6|11106.6|11113.5|11107.5|11113.5|11107.5|11112.5|11106.5|0
1704231300000|2024-01-02 21:35:00|11113.8|11107.8|11113.5|11107.5|11114.5|11108.5|11113|11107|0
1704231600000|2024-01-02 21:40:00|11113.8|11107.8|11114.8|11108.8|11114.8|11108.8|11113.5|11107.5|0
1704231900000|2024-01-02 21:45:00|11114.9|11108.9|11115.5|11109.5|11115.8|11109.8|11114.8|11108.8|0
1704232200000|2024-01-02 21:50:00|11115.4|11109.4|11115.2|11109.2|11116.3|11110.3|11114.8|11108.8|0
1704232500000|2024-01-02 21:55:00|11114.8|11108.8|11114.9|11108.9|11115.2|11109.2|11114.5|11108.5|0
1704232800000|2024-01-02 22:00:00|11114.8|11108.8|11114.4|11108.4|11114.8|11108.8|11114.2|11108.2|0
1704233100000|2024-01-02 22:05:00|11114.2|11108.2|11114.4|11108.4|11114.4|11108.4|11114.2|11108.2|0
1704233400000|2024-01-02 22:10:00|11114.2|11108.2|11114.4|11108.4|11114.4|11108.4|11114.2|11108.2|0
1704233700000|2024-01-02 22:15:00|11114.5|11108.5|11114.8|11108.8|11114.8|11108.8|11114.5|11108.5|0
1704234000000|2024-01-02 22:20:00|11114.9|11108.9|11114.8|11108.8|11114.9|11108.9|11114.8|11108.8|0
1704234300000|2024-01-02 22:25:00|11114.7|11108.7|11115.1|11109.1|11115.1|11109.1|11114.7|11108.7|0
1704234600000|2024-01-02 22:30:00|11114.9|11108.9|11114.9|11108.9|11114.9|11108.9|11114.8|11108.8|0
1704234900000|2024-01-02 22:35:00|11115.1|11109.1|11115.1|11109.1|11115.1|11109.1|11115.1|11109.1|0
1704235200000|2024-01-02 22:40:00|11114.9|11108.9|11114.8|11108.8|11114.9|11108.9|11114.8|11108.8|0
1704235500000|2024-01-02 22:45:00|11114.9|11108.9|11114.8|11108.8|11114.9|11108.9|11114.8|11108.8|0
1704235800000|2024-01-02 22:50:00|11114.9|11108.9|11114.9|11108.9|11114.9|11108.9|11114.8|11108.8|0
1704236100000|2024-01-02 22:55:00|11115|11109|11115.5|11109.5|11116.1|11110.1|11115|11109|0
1704236400000|2024-01-02 23:00:00|11115.6|11109.6|11117.3|11111.3|11117.7|11111.7|11115.2|11109.2|0
1704236700000|2024-01-02 23:05:00|11116.8|11110.8|11116.6|11110.6|11117.3|11111.3|11116.6|11110.6|0
1704237000000|2024-01-02 23:10:00|11116.8|11110.8|11115.2|11109.2|11116.8|11110.8|11114.8|11108.8|0
1704237300000|2024-01-02 23:15:00|11114.8|11108.8|11115.9|11109.9|11118.1|11112.1|11114.6|11108.6|0
1704237600000|2024-01-02 23:20:00|11116.4|11110.4|11119.8|11113.8|11120.5|11114.5|11115.9|11109.9|0
1704237900000|2024-01-02 23:25:00|11119.5|11113.5|11119.8|11113.8|11120.5|11114.5|11119.2|11113.2|0
1704238200000|2024-01-02 23:30:00|11119.9|11113.9|11120.5|11114.5|11120.5|11114.5|11119.8|11113.8|0
1704238500000|2024-01-02 23:35:00|11120.7|11114.7|11120.8|11114.8|11120.8|11114.8|11120.5|11114.5|0
1704238800000|2024-01-02 23:40:00|11120.7|11114.7|11120.8|11114.8|11121.3|11115.3|11120.5|11114.5|0
1704239100000|2024-01-02 23:45:00|11120.5|11114.5|11121.3|11115.3|11121.3|11115.3|11120.2|11114.2|0
1704239400000|2024-01-02 23:50:00|11121.2|11115.2|11121.3|11115.3|11121.3|11115.3|11120.8|11114.8|0
1704239700000|2024-01-02 23:55:00|11121.5|11115.5|11121.5|11115.5|11121.5|11115.5|11121.3|11115.3|0
1704240000000|2024-01-03 00:00:00|11122|11116|11121.3|11115.3|11122|11116|11120.5|11114.5|0
1704240300000|2024-01-03 00:05:00|11121.1|11115.1|11120.8|11114.8|11121.3|11115.3|11120.5|11114.5|0
1704240600000|2024-01-03 00:10:00|11121.3|11115.3|11121.6|11115.6|11121.6|11115.6|11120.5|11114.5|0
1704240900000|2024-01-03 00:15:00|11121.7|11115.7|11119.7|11113.7|11122|11116|11119.7|11113.7|0
1704241200000|2024-01-03 00:20:00|11121.1|11115.1|11119.7|11113.7|11121.2|11115.2|11119.7|11113.7|0
1704241500000|2024-01-03 00:25:00|11121.1|11115.1|11119.7|11113.7|11121.2|11115.2|11119.7|11113.7|0
1704241800000|2024-01-03 00:30:00|11121.1|11115.1|11121.1|11115.1|11121.1|11115.1|11121.1|11115.1|0
1704242100000|2024-01-03 00:35:00|11122.6|11116.6|11119.7|11113.7|11122.6|11116.6|11119.7|11113.7|0
1704242400000|2024-01-03 00:40:00|11119.6|11113.6|11118.2|11112.2|11119.6|11113.6|11118.2|11112.2|0
1704242700000|2024-01-03 00:45:00|11118.9|11112.9|11118.2|11112.2|11119.6|11113.6|11118.2|11112.2|0
1704243000000|2024-01-03 00:50:00|11116.8|11110.8|11116.8|11110.8|11116.8|11110.8|11115.3|11109.3|0
1704243600000|2024-01-03 01:00:00|11118.2|11112.2|11118.2|11112.2|11119.7|11113.7|11118.2|11112.2|0
1704244200000|2024-01-03 01:10:00|11116.8|11110.8|11116.8|11110.8|11116.8|11110.8|11116.8|11110.8|0
1704244500000|2024-01-03 01:15:00|11116.7|11110.7|11116.8|11110.8|11116.8|11110.8|11115.3|11109.3|0
1704244800000|2024-01-03 01:20:00|11115.3|11109.3|11116.8|11110.8|11116.8|11110.8|11115.3|11109.3|0
1704245700000|2024-01-03 01:35:00|11118.2|11112.2|11116.8|11110.8|11118.2|11112.2|11116.8|11110.8|0
1704246000000|2024-01-03 01:40:00|11116.7|11110.7|11116.8|11110.8|11116.8|11110.8|11116.7|11110.7|0
1704246300000|2024-01-03 01:45:00|11118.2|11112.2|11118.2|11112.2|11118.2|11112.2|11116.8|11110.8|0
1704246600000|2024-01-03 01:50:00|11116.8|11110.8|11118.2|11112.2|11118.2|11112.2|11116.8|11110.8|0
1704246900000|2024-01-03 01:55:00|11116.8|11110.8|11116.8|11110.8|11116.8|11110.8|11116.8|11110.8|0
1704247200000|2024-01-03 02:00:00|11118.2|11112.2|11119.6|11113.6|11119.6|11113.6|11118.2|11112.2|0
1704247500000|2024-01-03 02:05:00|11120.3|11114.3|11118.2|11112.2|11121.1|11115.1|11118.2|11112.2|0
1704247800000|2024-01-03 02:10:00|11119.6|11113.6|11118.2|11112.2|11119.6|11113.6|11118.2|11112.2|0
1704248400000|2024-01-03 02:20:00|11118.1|11112.1|11116.7|11110.7|11118.2|11112.2|11116.7|11110.7|0
1704248700000|2024-01-03 02:25:00|11115.3|11109.3|11116|11110|11116|11110|11115.3|11109.3|0
1704249000000|2024-01-03 02:30:00|11115.3|11109.3|11116.7|11110.7|11116.7|11110.7|11115.3|11109.3|0
1704249300000|2024-01-03 02:35:00|11116.8|11110.8|11116.7|11110.7|11118.2|11112.2|11116.7|11110.7|0
1704249600000|2024-01-03 02:40:00|11118.2|11112.2|11116.7|11110.7|11118.2|11112.2|11116.7|11110.7|0
1704249900000|2024-01-03 02:45:00|11117.4|11111.4|11116.7|11110.7|11118.2|11112.2|11116.7|11110.7|0
1704250200000|2024-01-03 02:50:00|11116.8|11110.8|11115.3|11109.3|11116.8|11110.8|11115.3|11109.3|0
1704250500000|2024-01-03 02:55:00|11113.9|11107.9|11115.3|11109.3|11115.3|11109.3|11113.9|11107.9|0
1704250800000|2024-01-03 03:00:00|11116.7|11110.7|11116.7|11110.7|11116.7|11110.7|11115.3|11109.3|0
1704251100000|2024-01-03 03:05:00|11116.8|11110.8|11116.7|11110.7|11116.8|11110.8|11115.3|11109.3|0
1704251400000|2024-01-03 03:10:00|11116.8|11110.8|11115.3|11109.3|11116.8|11110.8|11115.3|11109.3|0
1704251700000|2024-01-03 03:15:00|11113.9|11107.9|11113.9|11107.9|11113.9|11107.9|11113.2|11107.2|0
1704252000000|2024-01-03 03:20:00|11112.4|11106.4|11112.5|11106.5|11113.9|11107.9|11112.4|11106.4|0
1704252300000|2024-01-03 03:25:00|11112.4|11106.4|11112.4|11106.4|11112.5|11106.5|11111.7|11105.7|0
1704252600000|2024-01-03 03:30:00|11112.5|11106.5|11113.9|11107.9|11113.9|11107.9|11112.4|11106.4|0
1704253200000|2024-01-03 03:40:00|11112.5|11106.5|11113.9|11107.9|11113.9|11107.9|11112.5|11106.5|0
1704253500000|2024-01-03 03:45:00|11112.5|11106.5|11113.9|11107.9|11113.9|11107.9|11112.5|11106.5|0
1704253800000|2024-01-03 03:50:00|11112.5|11106.5|11112.5|11106.5|11113.9|11107.9|11112.5|11106.5|0
1704254100000|2024-01-03 03:55:00|11113.2|11107.2|11112.5|11106.5|11113.9|11107.9|11112.5|11106.5|0
1704254400000|2024-01-03 04:00:00|11112.4|11106.4|11112.4|11106.4|11112.5|11106.5|11111|11105|0
1704254700000|2024-01-03 04:05:00|11112.5|11106.5|11112.5|11106.5|11112.5|11106.5|11112.4|11106.4|0
1704255000000|2024-01-03 04:10:00|11112.4|11106.4|11112.5|11106.5|11112.5|11106.5|11112.4|11106.4|0
1704255300000|2024-01-03 04:15:00|11112.4|11106.4|11112.4|11106.4|11112.4|11106.4|11112.4|11106.4|0
1704255600000|2024-01-03 04:20:00|11112.5|11106.5|11112.5|11106.5|11112.5|11106.5|11112.5|11106.5|0
1704255900000|2024-01-03 04:25:00|11112.4|11106.4|11112.4|11106.4|11112.5|11106.5|11112.4|11106.4|0
1704256200000|2024-01-03 04:30:00|11112.5|11106.5|11111|11105|11112.5|11106.5|11111|11105|0
1704256800000|2024-01-03 04:40:00|11109.6|11103.6|11111|11105|11111|11105|11109.6|11103.6|0
1704257100000|2024-01-03 04:45:00|11109.6|11103.6|11111|11105|11111|11105|11109.6|11103.6|0
1704257400000|2024-01-03 04:50:00|11110.3|11104.3|11109.6|11103.6|11111|11105|11109.6|11103.6|0
1704257700000|2024-01-03 04:55:00|11108.1|11102.1|11111|11105|11111|11105|11108.1|11102.1|0
1704258000000|2024-01-03 05:00:00|11109.6|11103.6|11109.5|11103.5|11111|11105|11109.5|11103.5|0
1704258300000|2024-01-03 05:05:00|11110.9|11104.9|11111|11105|11111|11105|11110.9|11104.9|0
1704258600000|2024-01-03 05:10:00|11110.9|11104.9|11109.5|11103.5|11112.4|11106.4|11109.5|11103.5|0
1704258900000|2024-01-03 05:15:00|11109.6|11103.6|11111|11105|11111|11105|11109.5|11103.5|0
1704259200000|2024-01-03 05:20:00|11110.9|11104.9|11110.9|11104.9|11110.9|11104.9|11110.9|11104.9|0
1704259500000|2024-01-03 05:25:00|11111|11105|11111|11105|11111|11105|11111|11105|0
1704259800000|2024-01-03 05:30:00|11112.4|11106.4|11113.8|11107.8|11115.3|11109.3|11112.4|11106.4|0
1704260100000|2024-01-03 05:35:00|11115.3|11109.3|11113.8|11107.8|11115.3|11109.3|11113.8|11107.8|0
1704260400000|2024-01-03 05:40:00|11112.4|11106.4|11112.4|11106.4|11112.4|11106.4|11112.4|11106.4|0
1704260700000|2024-01-03 05:45:00|11113.1|11107.1|11112.4|11106.4|11113.8|11107.8|11112.4|11106.4|0
1704261000000|2024-01-03 05:50:00|11113.8|11107.8|11113.8|11107.8|11113.8|11107.8|11113.8|11107.8|0
1704261300000|2024-01-03 05:55:00|11115.3|11109.3|11115.3|11109.3|11115.3|11109.3|11115.2|11109.2|0
1704261600000|2024-01-03 06:00:00|11115.2|11109.2|11116.7|11110.7|11116.7|11110.7|11115.2|11109.2|0
1704261900000|2024-01-03 06:05:00|11116.6|11110.6|11115.2|11109.2|11116.7|11110.7|11115.2|11109.2|0
1704262200000|2024-01-03 06:10:00|11116.1|11110.1|11118.6|11112.6|11118.6|11112.6|11116.1|11110.1|0
1704262500000|2024-01-03 06:15:00|11117.2|11111.2|11119.5|11113.5|11119.5|11113.5|11117.1|11111.1|0
1704262800000|2024-01-03 06:20:00|11119.4|11113.4|11121.3|11115.3|11121.3|11115.3|11119.4|11113.4|0
1704263100000|2024-01-03 06:25:00|11122.8|11116.8|11122.8|11116.8|11122.8|11116.8|11122.8|11116.8|0
1704263400000|2024-01-03 06:30:00|11123.7|11117.7|11125.6|11119.6|11125.7|11119.7|11123.7|11117.7|0
1704263700000|2024-01-03 06:35:00|11125.7|11119.7|11127.1|11121.1|11127.1|11121.1|11125.6|11119.6|0
1704264000000|2024-01-03 06:40:00|11128|11122|11131.4|11125.4|11131.4|11125.4|11128|11122|0
1704264300000|2024-01-03 06:45:00|11130|11124|11134.7|11128.7|11134.7|11128.7|11129.9|11123.9|0
1704264600000|2024-01-03 06:50:00|11134|11128|11129|11123|11134|11128|11129|11123|0
1704264900000|2024-01-03 06:55:00|11129.7|11123.7|11130.4|11124.4|11131.8|11125.8|11129|11123|0
1704265200000|2024-01-03 07:00:00|11179.1|11177.1|11162.1|11160.1|11180.6|11178.6|11157.6|11155.6|296
1704265500000|2024-01-03 07:05:00|11162.6|11160.6|11175.1|11173.1|11175.1|11173.1|11162.6|11160.6|149
1704265800000|2024-01-03 07:10:00|11175.6|11173.6|11181.6|11179.6|11183.6|11181.6|11174.6|11172.6|124
1704266100000|2024-01-03 07:15:00|11181.1|11179.1|11182.6|11180.6|11192.1|11190.1|11181.1|11179.1|94
1704266400000|2024-01-03 07:20:00|11182.1|11180.1|11190.1|11188.1|11191.1|11189.1|11182.1|11180.1|74
1704266700000|2024-01-03 07:25:00|11190.6|11188.6|11196.6|11194.6|11197.1|11195.1|11190.6|11188.6|55
1704267000000|2024-01-03 07:30:00|11197.6|11195.6|11195.6|11193.6|11197.6|11195.6|11191.6|11189.6|62
1704267300000|2024-01-03 07:35:00|11195.1|11193.1|11186.1|11184.1|11195.6|11193.6|11185.1|11183.1|121
1704267600000|2024-01-03 07:40:00|11187.1|11185.1|11189.6|11187.6|11194.6|11192.6|11186.1|11184.1|127
1704267900000|2024-01-03 07:45:00|11189.1|11187.1|11181.6|11179.6|11191.1|11189.1|11181.6|11179.6|144
1704268200000|2024-01-03 07:50:00|11181.1|11179.1|11178.6|11176.6|11182.6|11180.6|11178.1|11176.1|145
1704268500000|2024-01-03 07:55:00|11178.1|11176.1|11165.6|11163.6|11183.1|11181.1|11160.6|11158.6|671
1704268800000|2024-01-03 08:00:00|11166.6|11164.6|11196.6|11194.6|11221.6|11219.6|11166.6|11164.6|2653
1704269100000|2024-01-03 08:05:00|11197.6|11195.6|11252.6|11250.6|11253.1|11251.1|11190.6|11188.6|1503
1704269400000|2024-01-03 08:10:00|11253.1|11251.1|11259.1|11257.1|11264.1|11262.1|11244.6|11242.6|1204
1704269700000|2024-01-03 08:15:00|11256.6|11254.6|11262.6|11260.6|11267.1|11265.1|11244.1|11242.1|730
1704270000000|2024-01-03 08:20:00|11263.1|11261.1|11278.1|11276.1|11280.6|11278.6|11263.1|11261.1|938
1704270300000|2024-01-03 08:25:00|11278.6|11276.6|11268.6|11266.6|11284.1|11282.1|11255.1|11253.1|832
1704270600000|2024-01-03 08:30:00|11269.1|11267.1|11278.1|11276.1|11290.1|11288.1|11268.1|11266.1|1011
1704270900000|2024-01-03 08:35:00|11279.1|11277.1|11273.1|11271.1|11282.1|11280.1|11269.1|11267.1|471
1704271200000|2024-01-03 08:40:00|11273.6|11271.6|11278.1|11276.1|11283.1|11281.1|11270.6|11268.6|523
1704271500000|2024-01-03 08:45:00|11278.6|11276.6|11278.6|11276.6|11291.6|11289.6|11276.1|11274.1|552
1704271800000|2024-01-03 08:50:00|11279.1|11277.1|11269.6|11267.6|11281.6|11279.6|11269.1|11267.1|228
1704272100000|2024-01-03 08:55:00|11270.1|11268.1|11284.6|11282.6|11285.6|11283.6|11270.1|11268.1|394
1704272400000|2024-01-03 09:00:00|11285.1|11283.1|11269.1|11267.1|11285.6|11283.6|11265.1|11263.1|583
1704272700000|2024-01-03 09:05:00|11269.6|11267.6|11250.1|11248.1|11270.1|11268.1|11249.1|11247.1|356
1704273000000|2024-01-03 09:10:00|11250.6|11248.6|11262.6|11260.6|11270.1|11268.1|11250.1|11248.1|426
1704273300000|2024-01-03 09:15:00|11263.1|11261.1|11277.1|11275.1|11278.1|11276.1|11260.6|11258.6|213
1704273600000|2024-01-03 09:20:00|11276.6|11274.6|11273.6|11271.6|11278.1|11276.1|11270.1|11268.1|382
1704273900000|2024-01-03 09:25:00|11274.1|11272.1|11270.6|11268.6|11277.1|11275.1|11266.1|11264.1|259
1704274200000|2024-01-03 09:30:00|11271.1|11269.1|11257.6|11255.6|11276.1|11274.1|11257.1|11255.1|245
1704274500000|2024-01-03 09:35:00|11258.1|11256.1|11241.6|11239.6|11261.1|11259.1|11241.6|11239.6|495
1704274800000|2024-01-03 09:40:00|11242.1|11240.1|11238.1|11236.1|11245.6|11243.6|11235.1|11233.1|276
1704275100000|2024-01-03 09:45:00|11238.6|11236.6|11237.1|11235.1|11242.1|11240.1|11234.6|11232.6|257
1704275400000|2024-01-03 09:50:00|11236.6|11234.6|11237.1|11235.1|11238.1|11236.1|11229.1|11227.1|357
1704275700000|2024-01-03 09:55:00|11237.6|11235.6|11237.1|11235.1|11243.6|11241.6|11235.1|11233.1|341
1704276000000|2024-01-03 10:00:00|11236.6|11234.6|11230.1|11228.1|11238.1|11236.1|11227.1|11225.1|279
1704276300000|2024-01-03 10:05:00|11229.6|11227.6|11226.1|11224.1|11236.6|11234.6|11225.1|11223.1|613
1704276600000|2024-01-03 10:10:00|11225.6|11223.6|11229.6|11227.6|11234.1|11232.1|11225.1|11223.1|448
1704276900000|2024-01-03 10:15:00|11229.1|11227.1|11221.1|11219.1|11230.1|11228.1|11220.6|11218.6|561
1704277200000|2024-01-03 10:20:00|11221.6|11219.6|11217.1|11215.1|11226.6|11224.6|11217.1|11215.1|316
1704277500000|2024-01-03 10:25:00|11217.6|11215.6|11214.1|11212.1|11218.1|11216.1|11211.1|11209.1|452
1704277800000|2024-01-03 10:30:00|11214.6|11212.6|11228.6|11226.6|11229.1|11227.1|11213.1|11211.1|395
1704278100000|2024-01-03 10:35:00|11228.1|11226.1|11224.1|11222.1|11231.6|11229.6|11222.1|11220.1|441
1704278400000|2024-01-03 10:40:00|11223.6|11221.6|11228.1|11226.1|11233.1|11231.1|11223.1|11221.1|350
1704278700000|2024-01-03 10:45:00|11228.6|11226.6|11219.1|11217.1|11229.1|11227.1|11219.1|11217.1|546
1704279000000|2024-01-03 10:50:00|11220.1|11218.1|11220.1|11218.1|11226.1|11224.1|11218.1|11216.1|459
1704279300000|2024-01-03 10:55:00|11220.6|11218.6|11210.1|11208.1|11221.1|11219.1|11209.1|11207.1|314
1704279600000|2024-01-03 11:00:00|11211.6|11209.6|11206.1|11204.1|11218.6|11216.6|11205.1|11203.1|406
1704279900000|2024-01-03 11:05:00|11205.6|11203.6|11222.1|11220.1|11222.1|11220.1|11205.1|11203.1|232
1704280200000|2024-01-03 11:10:00|11222.6|11220.6|11213.1|11211.1|11224.1|11222.1|11213.1|11211.1|277
1704280500000|2024-01-03 11:15:00|11212.1|11210.1|11204.1|11202.1|11215.6|11213.6|11204.1|11202.1|308
1704280800000|2024-01-03 11:20:00|11204.6|11202.6|11196.1|11194.1|11206.1|11204.1|11195.1|11193.1|339
1704281100000|2024-01-03 11:25:00|11195.6|11193.6|11191.1|11189.1|11197.1|11195.1|11190.1|11188.1|203
1704281400000|2024-01-03 11:30:00|11191.6|11189.6|11186.6|11184.6|11193.1|11191.1|11183.1|11181.1|254
1704281700000|2024-01-03 11:35:00|11187.1|11185.1|11186.1|11184.1|11189.1|11187.1|11182.1|11180.1|300
1704282000000|2024-01-03 11:40:00|11185.6|11183.6|11190.1|11188.1|11192.1|11190.1|11182.1|11180.1|416
1704282300000|2024-01-03 11:45:00|11189.6|11187.6|11198.1|11196.1|11199.1|11197.1|11189.1|11187.1|314
1704282600000|2024-01-03 11:50:00|11197.6|11195.6|11187.1|11185.1|11199.1|11197.1|11185.1|11183.1|305
1704282900000|2024-01-03 11:55:00|11187.6|11185.6|11191.1|11189.1|11192.1|11190.1|11182.6|11180.6|165
1704283200000|2024-01-03 12:00:00|11191.6|11189.6|11189.1|11187.1|11193.1|11191.1|11187.1|11185.1|265
1704283500000|2024-01-03 12:05:00|11188.6|11186.6|11190.6|11188.6|11191.6|11189.6|11187.1|11185.1|356
1704283800000|2024-01-03 12:10:00|11190.1|11188.1|11184.1|11182.1|11190.1|11188.1|11184.1|11182.1|102
1704284100000|2024-01-03 12:15:00|11184.6|11182.6|11185.1|11183.1|11191.1|11189.1|11183.6|11181.6|189
1704284400000|2024-01-03 12:20:00|11184.6|11182.6|11186.1|11184.1|11190.6|11188.6|11183.1|11181.1|173
1704284700000|2024-01-03 12:25:00|11185.6|11183.6|11189.1|11187.1|11191.6|11189.6|11184.1|11182.1|148
1704285000000|2024-01-03 12:30:00|11188.6|11186.6|11184.1|11182.1|11193.1|11191.1|11183.6|11181.6|153
1704285300000|2024-01-03 12:35:00|11185.1|11183.1|11178.1|11176.1|11186.1|11184.1|11177.1|11175.1|248
1704285600000|2024-01-03 12:40:00|11177.6|11175.6|11181.1|11179.1|11181.6|11179.6|11177.1|11175.1|219
1704285900000|2024-01-03 12:45:00|11181.6|11179.6|11183.1|11181.1|11187.1|11185.1|11179.1|11177.1|146
1704286200000|2024-01-03 12:50:00|11182.6|11180.6|11190.1|11188.1|11193.1|11191.1|11181.1|11179.1|159
1704286500000|2024-01-03 12:55:00|11189.6|11187.6|11190.1|11188.1|11190.1|11188.1|11184.1|11182.1|148
1704286800000|2024-01-03 13:00:00|11189.1|11187.1|11187.1|11185.1|11189.6|11187.6|11185.1|11183.1|224
1704287100000|2024-01-03 13:05:00|11186.1|11184.1|11187.1|11185.1|11191.1|11189.1|11185.1|11183.1|202
1704287400000|2024-01-03 13:10:00|11187.6|11185.6|11204.8|11202.8|11204.8|11202.8|11187.1|11185.1|217
1704287700000|2024-01-03 13:15:00|11204.3|11202.3|11209.9|11207.9|11212.9|11210.9|11204.3|11202.3|220
1704288000000|2024-01-03 13:20:00|11209.4|11207.4|11212.9|11210.9|11214.9|11212.9|11208.4|11206.4|196
1704288300000|2024-01-03 13:25:00|11213.4|11211.4|11220.9|11218.9|11222.4|11220.4|11212.4|11210.4|349
1704288600000|2024-01-03 13:30:00|11220.4|11218.4|11215.4|11213.4|11225.4|11223.4|11213.9|11211.9|255
1704288900000|2024-01-03 13:35:00|11215.9|11213.9|11208.9|11206.9|11218.9|11216.9|11207.4|11205.4|209
1704289200000|2024-01-03 13:40:00|11208.4|11206.4|11202.9|11200.9|11210.4|11208.4|11202.4|11200.4|198
1704289500000|2024-01-03 13:45:00|11202.4|11200.4|11199.4|11197.4|11208.9|11206.9|11197.4|11195.4|386
1704289800000|2024-01-03 13:50:00|11200.4|11198.4|11201.9|11199.9|11205.4|11203.4|11198.9|11196.9|197
1704290100000|2024-01-03 13:55:00|11202.4|11200.4|11195.4|11193.4|11202.4|11200.4|11192.9|11190.9|187
1704290400000|2024-01-03 14:00:00|11195.9|11193.9|11182.4|11180.4|11196.4|11194.4|11181.9|11179.9|260
1704290700000|2024-01-03 14:05:00|11181.9|11179.9|11176.4|11174.4|11182.4|11180.4|11173.4|11171.4|305
1704291000000|2024-01-03 14:10:00|11175.9|11173.9|11169.4|11167.4|11179.4|11177.4|11168.4|11166.4|625
1704291300000|2024-01-03 14:15:00|11170.9|11168.9|11172.4|11170.4|11174.4|11172.4|11167.4|11165.4|295
1704291600000|2024-01-03 14:20:00|11172.9|11170.9|11180.9|11178.9|11181.4|11179.4|11170.9|11168.9|404
1704291900000|2024-01-03 14:25:00|11180.4|11178.4|11177.9|11175.9|11184.4|11182.4|11172.4|11170.4|1367
1704292200000|2024-01-03 14:30:00|11178.4|11176.4|11168.9|11166.9|11197.4|11195.4|11167.9|11165.9|742
1704292500000|2024-01-03 14:35:00|11169.4|11167.4|11181.4|11179.4|11186.4|11184.4|11169.4|11167.4|642
1704292800000|2024-01-03 14:40:00|11182.4|11180.4|11182.9|11180.9|11187.9|11185.9|11176.4|11174.4|539
1704293100000|2024-01-03 14:45:00|11182.4|11180.4|11178.4|11176.4|11182.9|11180.9|11170.9|11168.9|554
1704293400000|2024-01-03 14:50:00|11177.4|11175.4|11187.9|11185.9|11191.4|11189.4|11172.4|11170.4|602
1704293700000|2024-01-03 14:55:00|11188.4|11186.4|11177.4|11175.4|11188.4|11186.4|11172.4|11170.4|322
1704294000000|2024-01-03 15:00:00|11174.9|11172.9|11171.9|11169.9|11185.9|11183.9|11162.9|11160.9|555
1704294300000|2024-01-03 15:05:00|11172.4|11170.4|11159.9|11157.9|11181.4|11179.4|11159.4|11157.4|394
1704294600000|2024-01-03 15:10:00|11160.4|11158.4|11145.4|11143.4|11162.9|11160.9|11143.4|11141.4|548
1704294900000|2024-01-03 15:15:00|11146.4|11144.4|11146.9|11144.9|11152.4|11150.4|11143.4|11141.4|439
1704295200000|2024-01-03 15:20:00|11146.4|11144.4|11139.4|11137.4|11150.4|11148.4|11133.4|11131.4|689
1704295500000|2024-01-03 15:25:00|11138.9|11136.9|11153.7|11151.7|11156.7|11154.7|11138.4|11136.4|678
1704295800000|2024-01-03 15:30:00|11154.2|11152.2|11155.7|11153.7|11163.2|11161.2|11154.2|11152.2|1095
1704296100000|2024-01-03 15:35:00|11156.2|11154.2|11155.7|11153.7|11162.7|11160.7|11153.2|11151.2|365
1704296400000|2024-01-03 15:40:00|11156.2|11154.2|11149.2|11147.2|11156.2|11154.2|11148.2|11146.2|383
1704296700000|2024-01-03 15:45:00|11148.7|11146.7|11150.2|11148.2|11157.2|11155.2|11148.2|11146.2|362
1704297000000|2024-01-03 15:50:00|11150.7|11148.7|11147.2|11145.2|11159.2|11157.2|11147.2|11145.2|333
1704297300000|2024-01-03 15:55:00|11147.7|11145.7|11154.2|11152.2|11155.2|11153.2|11146.2|11144.2|465
1704297600000|2024-01-03 16:00:00|11155.2|11153.2|11159.2|11157.2|11163.2|11161.2|11155.2|11153.2|665
1704297900000|2024-01-03 16:05:00|11158.7|11156.7|11162.2|11160.2|11163.2|11161.2|11155.7|11153.7|536
1704298200000|2024-01-03 16:10:00|11162.7|11160.7|11162.2|11160.2|11164.2|11162.2|11159.2|11157.2|561
1704298500000|2024-01-03 16:15:00|11163.2|11161.2|11146.2|11144.2|11164.7|11162.7|11146.2|11144.2|1169
1704298800000|2024-01-03 16:20:00|11146.7|11144.7|11153.2|11151.2|11155.2|11153.2|11145.2|11143.2|925
1704299100000|2024-01-03 16:25:00|11152.2|11150.2|11163.7|11161.7|11169.2|11167.2|11144.2|11142.2|4005
1704299400000|2024-01-03 16:30:00|11165.2|11163.2|11163.2|11161.2|11172.2|11170.2|11161.7|11159.7|1446
1704299700000|2024-01-03 16:35:00|11163.7|11161.7|11169.2|11167.2|11169.7|11167.7|11161.7|11159.7|394
1704300000000|2024-01-03 16:40:00|11170.2|11168.2|11176.2|11174.2|11176.2|11174.2|11163.7|11161.7|185
1704300300000|2024-01-03 16:45:00|11175.7|11173.7|11180.2|11178.2|11180.7|11178.7|11173.2|11171.2|155
1704300600000|2024-01-03 16:50:00|11180.7|11178.7|11176.7|11174.7|11181.7|11179.7|11174.7|11172.7|506
1704300900000|2024-01-03 16:55:00|11177.2|11175.2|11178.2|11176.2|11179.7|11177.7|11175.2|11173.2|55
1704301200000|2024-01-03 17:00:00|11178.7|11176.7|11181.7|11179.7|11182.2|11180.2|11178.2|11176.2|106
1704301500000|2024-01-03 17:05:00|11182.2|11180.2|11181.2|11179.2|11184.2|11182.2|11180.2|11178.2|60
1704301800000|2024-01-03 17:10:00|11181.7|11179.7|11179.7|11177.7|11183.2|11181.2|11179.2|11177.2|46
1704302100000|2024-01-03 17:15:00|11179.2|11177.2|11173.7|11171.7|11180.7|11178.7|11173.2|11171.2|63
1704302400000|2024-01-03 17:20:00|11174.2|11172.2|11175.2|11173.2|11175.2|11173.2|11171.2|11169.2|52
1704302700000|2024-01-03 17:25:00|11174.7|11172.7|11178.7|11176.7|11178.7|11176.7|11173.7|11171.7|117
1704303000000|2024-01-03 17:30:00|11179.2|11177.2|11179.2|11177.2|11180.7|11178.7|11176.7|11174.7|31
1704303300000|2024-01-03 17:35:00|11179.7|11177.7|11180.2|11178.2|11180.7|11178.7|11178.2|11176.2|54
1704303600000|2024-01-03 17:40:00|11179.7|11177.7|11183.2|11181.2|11184.2|11182.2|11179.2|11177.2|34
1704303900000|2024-01-03 17:45:00|11182.2|11180.2|11184.2|11182.2|11184.7|11182.7|11181.7|11179.7|5
1704304200000|2024-01-03 17:50:00|11183.7|11181.7|11184.7|11182.7|11184.7|11182.7|11182.7|11180.7|12
1704304500000|2024-01-03 17:55:00|11185.2|11183.2|11190.7|11188.7|11192.7|11190.7|11185.2|11183.2|22
1704304800000|2024-01-03 18:00:00|11191.2|11189.2|11191.2|11189.2|11195.2|11193.2|11190.7|11188.7|4229
1704305100000|2024-01-03 18:05:00|11190.2|11188.2|11189.2|11187.2|11192.2|11190.2|11188.2|11186.2|27
1704305400000|2024-01-03 18:10:00|11189.7|11187.7|11192.2|11190.2|11192.2|11190.2|11189.7|11187.7|22
1704305700000|2024-01-03 18:15:00|11192.7|11190.7|11191.7|11189.7|11194.2|11192.2|11190.7|11188.7|14
1704306000000|2024-01-03 18:20:00|11192.2|11190.2|11191.7|11189.7|11192.7|11190.7|11189.7|11187.7|6
1704306300000|2024-01-03 18:25:00|11192.2|11190.2|11190.7|11188.7|11192.2|11190.2|11190.2|11188.2|8
1704306600000|2024-01-03 18:30:00|11191.2|11189.2|11190.2|11188.2|11191.7|11189.7|11189.2|11187.2|8
1704306900000|2024-01-03 18:35:00|11189.7|11187.7|11191.7|11189.7|11193.2|11191.2|11188.2|11186.2|36
1704307200000|2024-01-03 18:40:00|11192.2|11190.2|11190.2|11188.2|11192.2|11190.2|11189.2|11187.2|13
1704307500000|2024-01-03 18:45:00|11189.7|11187.7|11188.7|11186.7|11191.2|11189.2|11187.2|11185.2|17
1704307800000|2024-01-03 18:50:00|11188.2|11186.2|11187.7|11185.7|11189.7|11187.7|11187.2|11185.2|6
1704308100000|2024-01-03 18:55:00|11187.2|11185.2|11185.7|11183.7|11190.2|11188.2|11185.2|11183.2|20
1704308400000|2024-01-03 19:00:00|11184.2|11182.2|11187.2|11185.2|11192.2|11190.2|11184.2|11182.2|121
1704308700000|2024-01-03 19:05:00|11186.7|11184.7|11186.7|11184.7|11189.7|11187.7|11183.2|11181.2|47
1704309000000|2024-01-03 19:10:00|11187.2|11185.2|11186.2|11184.2|11190.7|11188.7|11185.2|11183.2|58
1704309300000|2024-01-03 19:15:00|11185.7|11183.7|11184.7|11182.7|11186.7|11184.7|11182.7|11180.7|15
1704309600000|2024-01-03 19:20:00|11185.2|11183.2|11187.7|11185.7|11188.7|11186.7|11183.7|11181.7|14
1704309900000|2024-01-03 19:25:00|11187.2|11185.2|11196.7|11194.7|11198.7|11196.7|11186.7|11184.7|78
1704310200000|2024-01-03 19:30:00|11197.2|11195.2|11197.7|11195.7|11198.7|11196.7|11192.2|11190.2|30
1704310500000|2024-01-03 19:35:00|11197.2|11195.2|11197.2|11195.2|11198.2|11196.2|11194.2|11192.2|15
1704310800000|2024-01-03 19:40:00|11196.7|11194.7|11199.7|11197.7|11201.2|11199.2|11194.2|11192.2|12
1704311100000|2024-01-03 19:45:00|11199.2|11197.2|11194.7|11192.7|11200.2|11198.2|11194.7|11192.7|5
1704311400000|2024-01-03 19:50:00|11195.2|11193.2|11195.2|11193.2|11195.7|11193.7|11193.2|11191.2|28
1704311700000|2024-01-03 19:55:00|11194.7|11192.7|11195.2|11193.2|11197.7|11195.7|11193.7|11191.7|20
1704312000000|2024-01-03 20:00:00|11194.2|11192.2|11186.2|11184.2|11194.7|11192.7|11185.7|11183.7|21
1704312300000|2024-01-03 20:05:00|11185.7|11183.7|11186.2|11184.2|11186.2|11184.2|11182.7|11180.7|28
1704312600000|2024-01-03 20:10:00|11185.7|11183.7|11184.7|11182.7|11187.2|11185.2|11182.2|11180.2|39
1704312900000|2024-01-03 20:15:00|11184.2|11182.2|11182.2|11180.2|11184.2|11182.2|11181.2|11179.2|24
1704313200000|2024-01-03 20:20:00|11182.7|11180.7|11182.2|11180.2|11186.2|11184.2|11182.2|11180.2|24
1704313500000|2024-01-03 20:25:00|11181.7|11179.7|11183.7|11181.7|11184.2|11182.2|11180.7|11178.7|30
1704313800000|2024-01-03 20:30:00|11184.2|11182.2|11189.2|11187.2|11190.2|11188.2|11183.2|11181.2|20
1704314100000|2024-01-03 20:35:00|11188.7|11186.7|11188.7|11186.7|11190.2|11188.2|11186.7|11184.7|24
1704314400000|2024-01-03 20:40:00|11188.2|11186.2|11186.2|11184.2|11190.2|11188.2|11185.2|11183.2|81
1704314700000|2024-01-03 20:45:00|11185.7|11183.7|11184.7|11182.7|11186.2|11184.2|11183.7|11181.7|32
1704315000000|2024-01-03 20:50:00|11185.2|11183.2|11174.7|11172.7|11185.2|11183.2|11174.7|11172.7|78
1704315300000|2024-01-03 20:55:00|11174.2|11172.2|11182.2|11176.2|11183.2|11181.2|11174.2|11172.2|84
1704315600000|2024-01-03 21:00:00|11182.3|11176.3|11182.2|11176.2|11184.7|11178.7|11180.1|11174.1|0
1704315900000|2024-01-03 21:05:00|11182.5|11176.5|11181.9|11175.9|11183.5|11177.5|11181.9|11175.9|0
1704316200000|2024-01-03 21:10:00|11182.1|11176.1|11182.9|11176.9|11182.9|11176.9|11181.9|11175.9|0
1704316500000|2024-01-03 21:15:00|11182.5|11176.5|11181.5|11175.5|11182.5|11176.5|11181.2|11175.2|0
1704316800000|2024-01-03 21:20:00|11181.9|11175.9|11182.2|11176.2|11182.9|11176.9|11181.5|11175.5|0
1704317100000|2024-01-03 21:25:00|11181.9|11175.9|11182.9|11176.9|11182.9|11176.9|11181.9|11175.9|0
1704317400000|2024-01-03 21:30:00|11182.5|11176.5|11182.5|11176.5|11182.7|11176.7|11181.9|11175.9|0
1704317700000|2024-01-03 21:35:00|11182.9|11176.9|11182.5|11176.5|11183.2|11177.2|11181.9|11175.9|0
1704318000000|2024-01-03 21:40:00|11182.7|11176.7|11184|11178|11184|11178|11182.5|11176.5|0
1704318300000|2024-01-03 21:45:00|11184.3|11178.3|11185|11179|11185.3|11179.3|11184.3|11178.3|0
1704318600000|2024-01-03 21:50:00|11185.3|11179.3|11185.6|11179.6|11185.6|11179.6|11185|11179|0
1704318900000|2024-01-03 21:55:00|11186.1|11180.1|11186.4|11180.4|11186.8|11180.8|11186.1|11180.1|0
1704319200000|2024-01-03 22:00:00|11186.2|11180.2|11187.1|11181.1|11187.7|11181.7|11186.2|11180.2|0
1704319500000|2024-01-03 22:05:00|11187.3|11181.3|11187.1|11181.1|11187.7|11181.7|11186.5|11180.5|0
1704319800000|2024-01-03 22:10:00|11187.3|11181.3|11187.1|11181.1|11187.3|11181.3|11186.8|11180.8|0
1704320100000|2024-01-03 22:15:00|11187|11181|11187.1|11181.1|11187.1|11181.1|11187|11181|0
1704320400000|2024-01-03 22:20:00|11187.3|11181.3|11187.6|11181.6|11188.6|11182.6|11187.3|11181.3|0
1704320700000|2024-01-03 22:25:00|11187.7|11181.7|11187.9|11181.9|11188.2|11182.2|11187.7|11181.7|0
1704321000000|2024-01-03 22:30:00|11187.8|11181.8|11188.1|11182.1|11188.1|11182.1|11187.6|11181.6|0
1704321300000|2024-01-03 22:35:00|11188.2|11182.2|11188.1|11182.1|11188.4|11182.4|11188.1|11182.1|0
1704321600000|2024-01-03 22:40:00|11188|11182|11188.3|11182.3|11188.3|11182.3|11187.9|11181.9|0
1704321900000|2024-01-03 22:45:00|11188.2|11182.2|11187.9|11181.9|11188.3|11182.3|11187.7|11181.7|0
1704322500000|2024-01-03 22:55:00|11188|11182|11188.4|11182.4|11188.4|11182.4|11187.9|11181.9|0
1704322800000|2024-01-03 23:00:00|11188.5|11182.5|11189.5|11183.5|11192.6|11186.6|11188.5|11182.5|0
1704323100000|2024-01-03 23:05:00|11189.3|11183.3|11188.1|11182.1|11189.9|11183.9|11187.7|11181.7|0
1704323400000|2024-01-03 23:10:00|11187.9|11181.9|11187.7|11181.7|11188.1|11182.1|11187.4|11181.4|0
1704323700000|2024-01-03 23:15:00|11188.1|11182.1|11187.7|11181.7|11188.1|11182.1|11187.4|11181.4|0
1704324000000|2024-01-03 23:20:00|11187.6|11181.6|11188.1|11182.1|11188.7|11182.7|11187.4|11181.4|0
1704324300000|2024-01-03 23:25:00|11188.2|11182.2|11188.4|11182.4|11188.6|11182.6|11187.7|11181.7|0
1704324600000|2024-01-03 23:30:00|11188.5|11182.5|11187.7|11181.7|11188.7|11182.7|11187.1|11181.1|0
1704324900000|2024-01-03 23:35:00|11187.6|11181.6|11187.4|11181.4|11187.7|11181.7|11186.7|11180.7|0
1704325200000|2024-01-03 23:40:00|11187.6|11181.6|11186.7|11180.7|11187.7|11181.7|11186.7|11180.7|0
1704325500000|2024-01-03 23:45:00|11186.8|11180.8|11187.1|11181.1|11187.4|11181.4|11186.4|11180.4|0
1704325800000|2024-01-03 23:50:00|11187.3|11181.3|11188.1|11182.1|11188.1|11182.1|11187.3|11181.3|0
1704326100000|2024-01-03 23:55:00|11187.9|11181.9|11188.1|11182.1|11188.1|11182.1|11187.4|11181.4|0
1704326400000|2024-01-04 00:00:00|11187.7|11181.7|11185.3|11179.3|11187.7|11181.7|11185|11179|0
1704326700000|2024-01-04 00:05:00|11185.6|11179.6|11184.3|11178.3|11186.1|11180.1|11184.3|11178.3|0
1704327000000|2024-01-04 00:10:00|11184.6|11178.6|11185|11179|11185.6|11179.6|11183.8|11177.8|0
1704327300000|2024-01-04 00:15:00|11184.7|11178.7|11176.1|11170.1|11185|11179|11171.7|11165.7|0
1704327600000|2024-01-04 00:20:00|11177.5|11171.5|11177.6|11171.6|11179.1|11173.1|11177.5|11171.5|0
1704327900000|2024-01-04 00:25:00|11179.1|11173.1|11179.1|11173.1|11180.6|11174.6|11179.1|11173.1|0
1704328800000|2024-01-04 00:40:00|11180.6|11174.6|11180.6|11174.6|11180.6|11174.6|11180.6|11174.6|0
1704329100000|2024-01-04 00:45:00|11182|11176|11182.1|11176.1|11182.1|11176.1|11182|11176|0
1704329400000|2024-01-04 00:50:00|11182|11176|11182.1|11176.1|11182.1|11176.1|11182|11176|0
1704329700000|2024-01-04 00:55:00|11182|11176|11182.1|11176.1|11182.1|11176.1|11182|11176|0
1704330000000|2024-01-04 01:00:00|11180.6|11174.6|11180.6|11174.6|11180.6|11174.6|11180.6|11174.6|0
1704330900000|2024-01-04 01:15:00|11181.3|11175.3|11183.5|11177.5|11183.5|11177.5|11180.6|11174.6|0
1704331800000|2024-01-04 01:30:00|11184.9|11178.9|11184.9|11178.9|11186.4|11180.4|11184.9|11178.9|0
1704332100000|2024-01-04 01:35:00|11183.4|11177.4|11183.5|11177.5|11184.9|11178.9|11183.4|11177.4|0
1704332400000|2024-01-04 01:40:00|11184.9|11178.9|11182|11176|11184.9|11178.9|11182|11176|0
1704332700000|2024-01-04 01:45:00|11182.1|11176.1|11182|11176|11183.5|11177.5|11180.6|11174.6|0
1704333000000|2024-01-04 01:50:00|11180.6|11174.6|11184.9|11178.9|11184.9|11178.9|11180.6|11174.6|0
1704333300000|2024-01-04 01:55:00|11185|11179|11184.9|11178.9|11186.4|11180.4|11184.9|11178.9|0
1704333600000|2024-01-04 02:00:00|11186.4|11180.4|11184.9|11178.9|11186.4|11180.4|11184.9|11178.9|0
1704333900000|2024-01-04 02:05:00|11186.4|11180.4|11184.9|11178.9|11186.4|11180.4|11184.9|11178.9|0
1704334200000|2024-01-04 02:10:00|11186.4|11180.4|11184.9|11178.9|11186.4|11180.4|11184.9|11178.9|0
1704334500000|2024-01-04 02:15:00|11182|11176|11180.5|11174.5|11182|11176|11180.5|11174.5|0
1704334800000|2024-01-04 02:20:00|11179|11173|11179|11173|11179.1|11173.1|11177.6|11171.6|0
1704335100000|2024-01-04 02:25:00|11179.1|11173.1|11179.1|11173.1|11180.6|11174.6|11179|11173|0
1704335400000|2024-01-04 02:30:00|11179.8|11173.8|11179.1|11173.1|11180.6|11174.6|11179.1|11173.1|0
1704335700000|2024-01-04 02:35:00|11180.6|11174.6|11179.1|11173.1|11180.6|11174.6|11179.1|11173.1|0
1704336000000|2024-01-04 02:40:00|11180.5|11174.5|11179.1|11173.1|11180.5|11174.5|11179.1|11173.1|0
1704336300000|2024-01-04 02:45:00|11180.5|11174.5|11180.5|11174.5|11180.5|11174.5|11180.5|11174.5|0
1704336600000|2024-01-04 02:50:00|11180.6|11174.6|11180.6|11174.6|11181.3|11175.3|11180.5|11174.5|0
1704336900000|2024-01-04 02:55:00|11180.5|11174.5|11180.6|11174.6|11180.6|11174.6|11180.5|11174.5|0
1704337200000|2024-01-04 03:00:00|11180.5|11174.5|11180.6|11174.6|11180.6|11174.6|11179.1|11173.1|0
1704337500000|2024-01-04 03:05:00|11181.3|11175.3|11182|11176|11182|11176|11180.6|11174.6|0
1704337800000|2024-01-04 03:10:00|11182.1|11176.1|11182|11176|11183.5|11177.5|11182|11176|0
1704338100000|2024-01-04 03:15:00|11183.5|11177.5|11183.5|11177.5|11183.5|11177.5|11183.5|11177.5|0
1704338400000|2024-01-04 03:20:00|11182|11176|11180.6|11174.6|11182|11176|11180.6|11174.6|0
1704338700000|2024-01-04 03:25:00|11179.8|11173.8|11179.1|11173.1|11180.6|11174.6|11179.1|11173.1|0
1704339000000|2024-01-04 03:30:00|11177.6|11171.6|11177.6|11171.6|11179.1|11173.1|11177.6|11171.6|0
1704339300000|2024-01-04 03:35:00|11177.7|11171.7|11177.7|11171.7|11177.7|11171.7|11177.6|11171.6|0
1704339600000|2024-01-04 03:40:00|11177.6|11171.6|11177.6|11171.6|11177.7|11171.7|11177.6|11171.6|0
1704339900000|2024-01-04 03:45:00|11177.7|11171.7|11176.2|11170.2|11177.7|11171.7|11176.2|11170.2|0
1704340200000|2024-01-04 03:50:00|11174.7|11168.7|11176.2|11170.2|11176.2|11170.2|11174.7|11168.7|0
1704340800000|2024-01-04 04:00:00|11177.6|11171.6|11177.7|11171.7|11179.1|11173.1|11177.6|11171.6|0
1704341100000|2024-01-04 04:05:00|11179.1|11173.1|11177.7|11171.7|11179.1|11173.1|11177.7|11171.7|0
1704341400000|2024-01-04 04:10:00|11178.4|11172.4|11177.7|11171.7|11178.4|11172.4|11177.7|11171.7|0
1704341700000|2024-01-04 04:15:00|11178.4|11172.4|11177.7|11171.7|11179.1|11173.1|11177.7|11171.7|0
1704342300000|2024-01-04 04:25:00|11179.1|11173.1|11177.7|11171.7|11179.1|11173.1|11177.7|11171.7|0
1704342600000|2024-01-04 04:30:00|11176.2|11170.2|11176.2|11170.2|11177.7|11171.7|11176.2|11170.2|0
1704342900000|2024-01-04 04:35:00|11176.9|11170.9|11177.7|11171.7|11177.7|11171.7|11176.9|11170.9|0
1704343200000|2024-01-04 04:40:00|11176.2|11170.2|11176.2|11170.2|11177.7|11171.7|11176.2|11170.2|0
1704343500000|2024-01-04 04:45:00|11174.7|11168.7|11175.5|11169.5|11175.5|11169.5|11174.7|11168.7|0
1704343800000|2024-01-04 04:50:00|11174.7|11168.7|11176.2|11170.2|11176.2|11170.2|11174.7|11168.7|0
1704344100000|2024-01-04 04:55:00|11175.5|11169.5|11174.7|11168.7|11175.5|11169.5|11174.7|11168.7|0
1704344400000|2024-01-04 05:00:00|11176.2|11170.2|11174.7|11168.7|11176.2|11170.2|11174.7|11168.7|0
1704344700000|2024-01-04 05:05:00|11176.2|11170.2|11174.7|11168.7|11176.2|11170.2|11174.7|11168.7|0
1704345000000|2024-01-04 05:10:00|11174|11168|11174.7|11168.7|11174.7|11168.7|11173.2|11167.2|0
1704345300000|2024-01-04 05:15:00|11176.2|11170.2|11174.7|11168.7|11176.2|11170.2|11174.7|11168.7|0
1704345900000|2024-01-04 05:25:00|11173.2|11167.2|11173.2|11167.2|11173.2|11167.2|11173.2|11167.2|0
1704346200000|2024-01-04 05:30:00|11174|11168|11174.7|11168.7|11174.7|11168.7|11173.2|11167.2|0
1704346500000|2024-01-04 05:35:00|11173.9|11167.9|11173.2|11167.2|11174.7|11168.7|11173.2|11167.2|0
1704346800000|2024-01-04 05:40:00|11174.7|11168.7|11173.2|11167.2|11174.7|11168.7|11171.8|11165.8|0
1704347100000|2024-01-04 05:45:00|11171.8|11165.8|11173.2|11167.2|11173.2|11167.2|11171.8|11165.8|0
1704348300000|2024-01-04 06:05:00|11174.7|11168.7|11174.7|11168.7|11174.7|11168.7|11174.7|11168.7|0
1704348900000|2024-01-04 06:15:00|11175.4|11169.4|11176.2|11170.2|11176.2|11170.2|11175.4|11169.4|0
1704349200000|2024-01-04 06:20:00|11177.6|11171.6|11177.7|11171.7|11177.7|11171.7|11177.6|11171.6|0
1704349500000|2024-01-04 06:25:00|11179.1|11173.1|11179.1|11173.1|11179.2|11173.2|11177.7|11171.7|0
1704349800000|2024-01-04 06:30:00|11179.2|11173.2|11182|11176|11185|11179|11179.1|11173.1|0
1704350100000|2024-01-04 06:35:00|11183.5|11177.5|11186.4|11180.4|11186.4|11180.4|11182|11176|0
1704350400000|2024-01-04 06:40:00|11182.1|11176.1|11180.6|11174.6|11183.5|11177.5|11179.9|11173.9|0
1704350700000|2024-01-04 06:45:00|11182|11176|11182|11176|11182.8|11176.8|11180.6|11174.6|0
1704351000000|2024-01-04 06:50:00|11182.8|11176.8|11183.5|11177.5|11183.5|11177.5|11182|11176|0
1704351300000|2024-01-04 06:55:00|11185|11179|11186.4|11180.4|11186.4|11180.4|11185|11179|0
1704351600000|2024-01-04 07:00:00|11182.7|11180.7|11179.7|11177.7|11188.7|11186.7|11178.2|11176.2|104
1704351900000|2024-01-04 07:05:00|11179.2|11177.2|11179.7|11177.7|11184.2|11182.2|11177.7|11175.7|83
1704352200000|2024-01-04 07:10:00|11179.2|11177.2|11177.7|11175.7|11180.7|11178.7|11175.7|11173.7|47
1704352500000|2024-01-04 07:15:00|11178.2|11176.2|11177.7|11175.7|11179.7|11177.7|11177.2|11175.2|27
1704352800000|2024-01-04 07:20:00|11175.7|11173.7|11181.7|11179.7|11182.2|11180.2|11175.7|11173.7|29
1704353100000|2024-01-04 07:25:00|11181.2|11179.2|11181.7|11179.7|11185.7|11183.7|11180.7|11178.7|18
1704353400000|2024-01-04 07:30:00|11181.2|11179.2|11179.2|11177.2|11181.2|11179.2|11176.2|11174.2|55
1704353700000|2024-01-04 07:35:00|11178.7|11176.7|11173.7|11171.7|11178.7|11176.7|11172.7|11170.7|44
1704354000000|2024-01-04 07:40:00|11173.2|11171.2|11175.7|11173.7|11177.2|11175.2|11172.7|11170.7|53
1704354300000|2024-01-04 07:45:00|11176.2|11174.2|11169.7|11167.7|11176.2|11174.2|11169.7|11167.7|16
1704354600000|2024-01-04 07:50:00|11170.7|11168.7|11169.7|11167.7|11171.7|11169.7|11168.7|11166.7|27
1704354900000|2024-01-04 07:55:00|11169.2|11167.2|11166.7|11164.7|11173.7|11171.7|11162.7|11160.7|151
1704355200000|2024-01-04 08:00:00|11168.2|11166.2|11204.7|11202.7|11206.7|11204.7|11168.2|11166.2|974
1704355500000|2024-01-04 08:05:00|11205.7|11203.7|11207.7|11205.7|11212.2|11210.2|11202.7|11200.7|402
1704355800000|2024-01-04 08:10:00|11208.7|11206.7|11194.2|11192.2|11213.7|11211.7|11194.2|11192.2|396
1704356100000|2024-01-04 08:15:00|11194.7|11192.7|11197.7|11195.7|11200.2|11198.2|11186.2|11184.2|210
1704356400000|2024-01-04 08:20:00|11198.2|11196.2|11207.7|11205.7|11209.2|11207.2|11195.7|11193.7|267
1704356700000|2024-01-04 08:25:00|11207.2|11205.2|11197.7|11195.7|11211.2|11209.2|11196.2|11194.2|235
1704357000000|2024-01-04 08:30:00|11197.2|11195.2|11202.2|11200.2|11203.7|11201.7|11185.7|11183.7|406
1704357300000|2024-01-04 08:35:00|11201.7|11199.7|11216.7|11214.7|11217.2|11215.2|11199.2|11197.2|321
1704357600000|2024-01-04 08:40:00|11216.2|11214.2|11214.2|11212.2|11218.2|11216.2|11210.2|11208.2|343
1704357900000|2024-01-04 08:45:00|11215.2|11213.2|11214.2|11212.2|11217.2|11215.2|11205.2|11203.2|253
1704358200000|2024-01-04 08:50:00|11212.2|11210.2|11213.2|11211.2|11217.2|11215.2|11210.2|11208.2|191
1704358500000|2024-01-04 08:55:00|11213.7|11211.7|11209.2|11207.2|11213.7|11211.7|11208.2|11206.2|246
1704358800000|2024-01-04 09:00:00|11210.2|11208.2|11198.2|11196.2|11211.2|11209.2|11198.2|11196.2|197
1704359100000|2024-01-04 09:05:00|11198.7|11196.7|11199.7|11197.7|11201.2|11199.2|11193.2|11191.2|212
1704359400000|2024-01-04 09:10:00|11200.2|11198.2|11199.2|11197.2|11205.2|11203.2|11197.2|11195.2|200
1704359700000|2024-01-04 09:15:00|11198.2|11196.2|11212.2|11210.2|11215.2|11213.2|11198.2|11196.2|351
1704360000000|2024-01-04 09:20:00|11211.7|11209.7|11198.2|11196.2|11212.2|11210.2|11198.2|11196.2|161
1704360300000|2024-01-04 09:25:00|11197.7|11195.7|11206.7|11204.7|11206.7|11204.7|11195.2|11193.2|502
1704360600000|2024-01-04 09:30:00|11206.2|11204.2|11206.2|11204.2|11207.2|11205.2|11202.2|11200.2|130
1704360900000|2024-01-04 09:35:00|11205.7|11203.7|11198.2|11196.2|11206.7|11204.7|11196.7|11194.7|243
1704361200000|2024-01-04 09:40:00|11198.7|11196.7|11193.7|11191.7|11204.2|11202.2|11193.7|11191.7|112
1704361500000|2024-01-04 09:45:00|11194.2|11192.2|11188.2|11186.2|11194.2|11192.2|11183.2|11181.2|157
1704361800000|2024-01-04 09:50:00|11187.7|11185.7|11188.2|11186.2|11194.7|11192.7|11186.2|11184.2|152
1704362100000|2024-01-04 09:55:00|11188.7|11186.7|11190.2|11188.2|11192.7|11190.7|11184.7|11182.7|117
1704362400000|2024-01-04 10:00:00|11189.7|11187.7|11169.2|11167.2|11190.2|11188.2|11169.2|11167.2|671
1704362700000|2024-01-04 10:05:00|11168.2|11166.2|11169.7|11167.7|11174.2|11172.2|11164.2|11162.2|250
1704363000000|2024-01-04 10:10:00|11170.2|11168.2|11176.7|11174.7|11177.2|11175.2|11169.7|11167.7|171
1704363300000|2024-01-04 10:15:00|11177.2|11175.2|11187.7|11185.7|11188.2|11186.2|11176.7|11174.7|168
1704363600000|2024-01-04 10:20:00|11188.2|11186.2|11187.2|11185.2|11188.7|11186.7|11182.2|11180.2|305
1704363900000|2024-01-04 10:25:00|11186.7|11184.7|11181.2|11179.2|11193.7|11191.7|11180.7|11178.7|160
1704364200000|2024-01-04 10:30:00|11181.7|11179.7|11179.2|11177.2|11182.2|11180.2|11174.2|11172.2|96
1704364500000|2024-01-04 10:35:00|11178.7|11176.7|11179.7|11177.7|11184.7|11182.7|11176.2|11174.2|128
1704364800000|2024-01-04 10:40:00|11180.2|11178.2|11173.2|11171.2|11181.2|11179.2|11170.2|11168.2|189
1704365100000|2024-01-04 10:45:00|11174.2|11172.2|11168.2|11166.2|11174.2|11172.2|11163.2|11161.2|130
1704365400000|2024-01-04 10:50:00|11169.2|11167.2|11184.2|11182.2|11184.2|11182.2|11169.2|11167.2|164
1704365700000|2024-01-04 10:55:00|11183.2|11181.2|11185.7|11183.7|11187.2|11185.2|11183.2|11181.2|73
1704366000000|2024-01-04 11:00:00|11185.2|11183.2|11186.2|11184.2|11189.7|11187.7|11183.2|11181.2|66
1704366300000|2024-01-04 11:05:00|11185.7|11183.7|11186.2|11184.2|11191.7|11189.7|11185.2|11183.2|57
1704366600000|2024-01-04 11:10:00|11186.7|11184.7|11171.2|11169.2|11188.7|11186.7|11170.2|11168.2|61
1704366900000|2024-01-04 11:15:00|11173.2|11171.2|11178.2|11176.2|11181.7|11179.7|11173.2|11171.2|62
1704367200000|2024-01-04 11:20:00|11178.7|11176.7|11180.7|11178.7|11182.2|11180.2|11176.7|11174.7|72
1704367500000|2024-01-04 11:25:00|11180.2|11178.2|11173.2|11171.2|11181.2|11179.2|11172.2|11170.2|92
1704367800000|2024-01-04 11:30:00|11172.7|11170.7|11169.7|11167.7|11175.2|11173.2|11169.7|11167.7|50
1704368100000|2024-01-04 11:35:00|11170.2|11168.2|11154.7|11152.7|11170.2|11168.2|11154.7|11152.7|1092
1704368400000|2024-01-04 11:40:00|11154.2|11152.2|11157.2|11155.2|11158.7|11156.7|11152.7|11150.7|99
1704368700000|2024-01-04 11:45:00|11157.7|11155.7|11162.2|11160.2|11162.2|11160.2|11152.2|11150.2|76
1704369000000|2024-01-04 11:50:00|11161.7|11159.7|11155.7|11153.7|11163.2|11161.2|11155.7|11153.7|399
1704369300000|2024-01-04 11:55:00|11155.2|11153.2|11163.2|11161.2|11165.2|11163.2|11155.2|11153.2|406
1704369600000|2024-01-04 12:00:00|11163.7|11161.7|11149.2|11147.2|11164.2|11162.2|11147.2|11145.2|108
1704369900000|2024-01-04 12:05:00|11148.7|11146.7|11152.2|11150.2|11154.2|11152.2|11146.2|11144.2|148
1704370200000|2024-01-04 12:10:00|11151.7|11149.7|11154.2|11152.2|11158.2|11156.2|11149.7|11147.7|123
1704370500000|2024-01-04 12:15:00|11153.7|11151.7|11154.2|11152.2|11156.2|11154.2|11150.2|11148.2|112
1704370800000|2024-01-04 12:20:00|11153.7|11151.7|11156.2|11154.2|11156.7|11154.7|11150.2|11148.2|77
1704371100000|2024-01-04 12:25:00|11155.7|11153.7|11165.7|11163.7|11166.2|11164.2|11154.2|11152.2|69
1704371400000|2024-01-04 12:30:00|11165.2|11163.2|11170.2|11168.2|11171.7|11169.7|11163.7|11161.7|358
1704371700000|2024-01-04 12:35:00|11169.7|11167.7|11155.2|11153.2|11170.2|11168.2|11155.2|11153.2|90
1704372000000|2024-01-04 12:40:00|11153.4|11151.4|11163.4|11161.4|11163.9|11161.9|11153.4|11151.4|135
1704372300000|2024-01-04 12:45:00|11163.9|11161.9|11163.4|11161.4|11167.9|11165.9|11160.4|11158.4|147
1704372600000|2024-01-04 12:50:00|11163.9|11161.9|11161.4|11159.4|11167.4|11165.4|11158.4|11156.4|119
1704372900000|2024-01-04 12:55:00|11162.4|11160.4|11161.4|11159.4|11163.9|11161.9|11160.4|11158.4|98
1704373200000|2024-01-04 13:00:00|11160.9|11158.9|11161.9|11159.9|11165.4|11163.4|11155.4|11153.4|393
1704373500000|2024-01-04 13:05:00|11162.4|11160.4|11169.4|11167.4|11169.9|11167.9|11162.4|11160.4|155
1704373800000|2024-01-04 13:10:00|11170.4|11168.4|11175.4|11173.4|11176.4|11174.4|11165.4|11163.4|185
1704374100000|2024-01-04 13:15:00|11174.9|11172.9|11164.9|11162.9|11177.4|11175.4|11164.4|11162.4|187
1704374400000|2024-01-04 13:20:00|11165.4|11163.4|11166.4|11164.4|11166.4|11164.4|11159.9|11157.9|119
1704374700000|2024-01-04 13:25:00|11165.9|11163.9|11168.9|11166.9|11168.9|11166.9|11162.9|11160.9|126
1704375000000|2024-01-04 13:30:00|11168.4|11166.4|11157.9|11155.9|11168.9|11166.9|11157.4|11155.4|181
1704375300000|2024-01-04 13:35:00|11157.4|11155.4|11146.4|11144.4|11157.4|11155.4|11146.4|11144.4|160
1704375600000|2024-01-04 13:40:00|11145.9|11143.9|11142.9|11140.9|11146.4|11144.4|11139.4|11137.4|179
1704375900000|2024-01-04 13:45:00|11143.4|11141.4|11158.4|11156.4|11158.4|11156.4|11141.4|11139.4|135
1704376200000|2024-01-04 13:50:00|11157.9|11155.9|11160.4|11158.4|11164.4|11162.4|11156.4|11154.4|281
1704376500000|2024-01-04 13:55:00|11159.9|11157.9|11152.4|11150.4|11164.4|11162.4|11151.4|11149.4|223
1704376800000|2024-01-04 14:00:00|11150.9|11148.9|11152.4|11150.4|11158.4|11156.4|11148.9|11146.9|200
1704377100000|2024-01-04 14:05:00|11151.9|11149.9|11160.9|11158.9|11164.4|11162.4|11150.9|11148.9|114
1704377400000|2024-01-04 14:10:00|11161.4|11159.4|11170.4|11168.4|11170.4|11168.4|11160.9|11158.9|89
1704377700000|2024-01-04 14:15:00|11170.9|11168.9|11167.4|11165.4|11172.4|11170.4|11166.4|11164.4|318
1704378000000|2024-01-04 14:20:00|11167.9|11165.9|11166.4|11164.4|11170.4|11168.4|11166.4|11164.4|81
1704378300000|2024-01-04 14:25:00|11167.4|11165.4|11159.4|11157.4|11167.4|11165.4|11155.4|11153.4|117
1704378600000|2024-01-04 14:30:00|11158.9|11156.9|11179.4|11177.4|11184.4|11182.4|11158.9|11156.9|349
1704378900000|2024-01-04 14:35:00|11178.9|11176.9|11183.9|11181.9|11185.4|11183.4|11174.9|11172.9|181
1704379200000|2024-01-04 14:40:00|11184.4|11182.4|11192.9|11190.9|11194.4|11192.4|11176.4|11174.4|189
1704379500000|2024-01-04 14:45:00|11193.4|11191.4|11188.4|11186.4|11196.4|11194.4|11187.4|11185.4|233
1704379800000|2024-01-04 14:50:00|11188.9|11186.9|11191.9|11189.9|11194.4|11192.4|11187.9|11185.9|217
1704380100000|2024-01-04 14:55:00|11192.4|11190.4|11186.9|11184.9|11195.4|11193.4|11180.4|11178.4|258
1704380400000|2024-01-04 15:00:00|11187.4|11185.4|11186.9|11184.9|11193.4|11191.4|11185.4|11183.4|205
1704380700000|2024-01-04 15:05:00|11187.4|11185.4|11191.4|11189.4|11191.4|11189.4|11184.4|11182.4|396
1704381000000|2024-01-04 15:10:00|11190.4|11188.4|11189.9|11187.9|11191.9|11189.9|11186.9|11184.9|218
1704381300000|2024-01-04 15:15:00|11189.4|11187.4|11190.4|11188.4|11192.4|11190.4|11183.4|11181.4|197
1704381600000|2024-01-04 15:20:00|11189.9|11187.9|11191.4|11189.4|11192.9|11190.9|11187.9|11185.9|117
1704381900000|2024-01-04 15:25:00|11191.9|11189.9|11194.4|11192.4|11196.9|11194.9|11190.4|11188.4|149
1704382200000|2024-01-04 15:30:00|11194.9|11192.9|11200.4|11198.4|11203.4|11201.4|11194.4|11192.4|285
1704382500000|2024-01-04 15:35:00|11200.9|11198.9|11203.9|11201.9|11205.4|11203.4|11199.4|11197.4|197
1704382800000|2024-01-04 15:40:00|11203.4|11201.4|11203.4|11201.4|11206.4|11204.4|11199.9|11197.9|240
1704383100000|2024-01-04 15:45:00|11202.9|11200.9|11203.4|11201.4|11206.4|11204.4|11197.4|11195.4|260
1704383400000|2024-01-04 15:50:00|11202.9|11200.9|11204.4|11202.4|11205.4|11203.4|11202.4|11200.4|138
1704383700000|2024-01-04 15:55:00|11204.9|11202.9|11210.9|11208.9|11213.4|11211.4|11203.4|11201.4|248
1704384000000|2024-01-04 16:00:00|11210.4|11208.4|11212.9|11210.9|11213.4|11211.4|11206.4|11204.4|346
1704384300000|2024-01-04 16:05:00|11212.4|11210.4|11213.9|11211.9|11214.4|11212.4|11210.4|11208.4|265
1704384600000|2024-01-04 16:10:00|11213.4|11211.4|11220.4|11218.4|11222.4|11220.4|11213.4|11211.4|347
1704384900000|2024-01-04 16:15:00|11220.9|11218.9|11223.4|11221.4|11226.4|11224.4|11220.9|11218.9|747
1704385200000|2024-01-04 16:20:00|11223.9|11221.9|11223.4|11221.4|11225.9|11223.9|11216.4|11214.4|1235
1704385500000|2024-01-04 16:25:00|11222.9|11220.9|11226.9|11224.9|11227.4|11225.4|11216.9|11214.9|1734
1704385800000|2024-01-04 16:30:00|11226.4|11224.4|11223.9|11221.9|11226.4|11224.4|11219.9|11217.9|1165
1704386100000|2024-01-04 16:35:00|11223.4|11221.4|11223.4|11221.4|11228.4|11226.4|11223.4|11221.4|244
1704386400000|2024-01-04 16:40:00|11222.9|11220.9|11223.4|11221.4|11224.9|11222.9|11220.4|11218.4|148
1704386700000|2024-01-04 16:45:00|11223.9|11221.9|11218.4|11216.4|11224.4|11222.4|11218.4|11216.4|101
1704387000000|2024-01-04 16:50:00|11217.9|11215.9|11212.9|11210.9|11217.9|11215.9|11210.4|11208.4|85
1704387300000|2024-01-04 16:55:00|11212.4|11210.4|11217.9|11215.9|11218.4|11216.4|11212.4|11210.4|96
1704387600000|2024-01-04 17:00:00|11217.4|11215.4|11216.4|11214.4|11218.9|11216.9|11213.9|11211.9|60
1704387900000|2024-01-04 17:05:00|11215.9|11213.9|11217.9|11215.9|11218.4|11216.4|11215.9|11213.9|27
1704388200000|2024-01-04 17:10:00|11217.4|11215.4|11220.9|11218.9|11223.4|11221.4|11217.4|11215.4|63
1704388500000|2024-01-04 17:15:00|11220.4|11218.4|11225.4|11223.4|11225.4|11223.4|11217.9|11215.9|97
1704388800000|2024-01-04 17:20:00|11225.9|11223.9|11223.9|11221.9|11229.9|11227.9|11222.4|11220.4|140
1704389100000|2024-01-04 17:25:00|11224.4|11222.4|11223.9|11221.9|11227.9|11225.9|11223.4|11221.4|15
1704389400000|2024-01-04 17:30:00|11224.4|11222.4|11219.4|11217.4|11225.4|11223.4|11218.9|11216.9|17
1704389700000|2024-01-04 17:35:00|11218.4|11216.4|11221.9|11219.9|11222.9|11220.9|11217.9|11215.9|20
1704390000000|2024-01-04 17:40:00|11221.4|11219.4|11215.9|11213.9|11221.4|11219.4|11213.4|11211.4|35
1704390300000|2024-01-04 17:45:00|11215.4|11213.4|11215.4|11213.4|11215.9|11213.9|11212.9|11210.9|15
1704390600000|2024-01-04 17:50:00|11214.9|11212.9|11216.9|11214.9|11216.9|11214.9|11213.9|11211.9|7
1704390900000|2024-01-04 17:55:00|11216.4|11214.4|11216.4|11214.4|11217.4|11215.4|11212.4|11210.4|22
1704391200000|2024-01-04 18:00:00|11215.9|11213.9|11215.9|11213.9|11216.4|11214.4|11213.9|11211.9|11
1704391500000|2024-01-04 18:05:00|11215.4|11213.4|11216.4|11214.4|11217.9|11215.9|11214.9|11212.9|22
1704391800000|2024-01-04 18:10:00|11215.9|11213.9|11217.9|11215.9|11217.9|11215.9|11214.9|11212.9|12
1704392100000|2024-01-04 18:15:00|11217.4|11215.4|11217.4|11215.4|11219.4|11217.4|11215.4|11213.4|14
1704392400000|2024-01-04 18:20:00|11216.9|11214.9|11221.9|11219.9|11222.9|11220.9|11216.4|11214.4|20
1704392700000|2024-01-04 18:25:00|11222.4|11220.4|11223.4|11221.4|11224.9|11222.9|11222.4|11220.4|11
1704393000000|2024-01-04 18:30:00|11223.9|11221.9|11221.4|11219.4|11224.9|11222.9|11221.4|11219.4|11
1704393300000|2024-01-04 18:35:00|11219.4|11217.4|11221.4|11219.4|11221.4|11219.4|11218.4|11216.4|63
1704393600000|2024-01-04 18:40:00|11221.9|11219.9|11223.4|11221.4|11223.4|11221.4|11220.4|11218.4|7
1704393900000|2024-01-04 18:45:00|11223.9|11221.9|11220.4|11218.4|11223.9|11221.9|11219.9|11217.9|11
1704394200000|2024-01-04 18:50:00|11220.9|11218.9|11218.4|11216.4|11221.4|11219.4|11218.4|11216.4|9
1704394500000|2024-01-04 18:55:00|11217.9|11215.9|11219.4|11217.4|11220.9|11218.9|11217.4|11215.4|34
1704394800000|2024-01-04 19:00:00|11218.9|11216.9|11219.9|11217.9|11222.4|11220.4|11218.4|11216.4|23
1704395100000|2024-01-04 19:05:00|11220.4|11218.4|11219.9|11217.9|11221.9|11219.9|11219.4|11217.4|21
1704395400000|2024-01-04 19:10:00|11219.4|11217.4|11221.4|11219.4|11221.9|11219.9|11217.9|11215.9|36
1704395700000|2024-01-04 19:15:00|11221.9|11219.9|11220.4|11218.4|11222.9|11220.9|11220.4|11218.4|16
1704396000000|2024-01-04 19:20:00|11219.9|11217.9|11217.9|11215.9|11221.4|11219.4|11217.4|11215.4|16
1704396300000|2024-01-04 19:25:00|11218.4|11216.4|11216.9|11214.9|11219.4|11217.4|11216.4|11214.4|24
1704396600000|2024-01-04 19:30:00|11216.4|11214.4|11217.9|11215.9|11218.4|11216.4|11215.4|11213.4|15
1704396900000|2024-01-04 19:35:00|11217.4|11215.4|11216.4|11214.4|11218.4|11216.4|11215.4|11213.4|6
1704397200000|2024-01-04 19:40:00|11216.9|11214.9|11214.4|11212.4|11216.9|11214.9|11214.4|11212.4|8
1704397500000|2024-01-04 19:45:00|11213.9|11211.9|11217.9|11215.9|11218.4|11216.4|11211.9|11209.9|14
1704397800000|2024-01-04 19:50:00|11218.4|11216.4|11219.4|11217.4|11221.9|11219.9|11217.4|11215.4|6
1704398100000|2024-01-04 19:55:00|11218.9|11216.9|11215.9|11213.9|11219.4|11217.4|11215.9|11213.9|9
1704398400000|2024-01-04 20:00:00|11216.4|11214.4|11215.9|11213.9|11216.9|11214.9|11214.4|11212.4|13
1704398700000|2024-01-04 20:05:00|11215.4|11213.4|11221.9|11219.9|11223.4|11221.4|11215.4|11213.4|20
1704399000000|2024-01-04 20:10:00|11221.4|11219.4|11217.9|11215.9|11223.4|11221.4|11217.9|11215.9|23
1704399300000|2024-01-04 20:15:00|11218.4|11216.4|11216.4|11214.4|11218.4|11216.4|11213.4|11211.4|62
1704399600000|2024-01-04 20:20:00|11215.9|11213.9|11214.9|11212.9|11216.9|11214.9|11214.4|11212.4|15
1704399900000|2024-01-04 20:25:00|11214.4|11212.4|11214.9|11212.9|11215.9|11213.9|11213.4|11211.4|7
1704400200000|2024-01-04 20:30:00|11214.4|11212.4|11218.4|11216.4|11218.4|11216.4|11214.4|11212.4|31
1704400500000|2024-01-04 20:35:00|11217.9|11215.9|11217.9|11215.9|11218.9|11216.9|11216.9|11214.9|20
1704400800000|2024-01-04 20:40:00|11218.4|11216.4|11217.9|11215.9|11219.4|11217.4|11216.9|11214.9|9
1704401100000|2024-01-04 20:45:00|11217.4|11215.4|11211.9|11209.9|11218.4|11216.4|11211.9|11209.9|23
1704401400000|2024-01-04 20:50:00|11211.4|11209.4|11208.9|11206.9|11211.4|11209.4|11206.9|11204.9|37
1704401700000|2024-01-04 20:55:00|11209.4|11207.4|11208.6|11202.6|11211.4|11209.4|11206.9|11202.5|32
1704402000000|2024-01-04 21:00:00|11208.5|11202.5|11215.3|11209.3|11215.3|11209.3|11208.5|11202.5|0
1704402300000|2024-01-04 21:05:00|11215.6|11209.6|11212.4|11206.4|11216.6|11210.6|11212.4|11206.4|0
1704402600000|2024-01-04 21:10:00|11212.5|11206.5|11209.9|11203.9|11213.5|11207.5|11209.9|11203.9|0
1704402900000|2024-01-04 21:15:00|11209.6|11203.6|11211.3|11205.3|11212|11206|11209.6|11203.6|0
1704403200000|2024-01-04 21:20:00|11211.7|11205.7|11214.5|11208.5|11214.5|11208.5|11211.7|11205.7|0
1704403500000|2024-01-04 21:25:00|11214.1|11208.1|11214.5|11208.5|11215|11209|11213.5|11207.5|0
1704403800000|2024-01-04 21:30:00|11214.1|11208.1|11215.3|11209.3|11215.3|11209.3|11214.1|11208.1|0
1704404100000|2024-01-04 21:35:00|11215.6|11209.6|11215.3|11209.3|11215.6|11209.6|11214.5|11208.5|0
1704404400000|2024-01-04 21:40:00|11215|11209|11215.6|11209.6|11215.6|11209.6|11214.8|11208.8|0
1704404700000|2024-01-04 21:45:00|11215.9|11209.9|11215.6|11209.6|11216.6|11210.6|11214.8|11208.8|0
1704405000000|2024-01-04 21:50:00|11215.4|11209.4|11214.5|11208.5|11215.6|11209.6|11214.1|11208.1|0
1704405300000|2024-01-04 21:55:00|11214.4|11208.4|11214.8|11208.8|11215.4|11209.4|11213.8|11207.8|0
1704405600000|2024-01-04 22:00:00|11215.1|11209.1|11215.1|11209.1|11215.3|11209.3|11214.8|11208.8|0
1704405900000|2024-01-04 22:05:00|11215|11209|11215.3|11209.3|11215.4|11209.4|11215|11209|0
1704406200000|2024-01-04 22:10:00|11215.1|11209.1|11215.1|11209.1|11215.1|11209.1|11215.1|11209.1|0
1704406500000|2024-01-04 22:15:00|11215.4|11209.4|11215.4|11209.4|11215.4|11209.4|11215.4|11209.4|0
1704406800000|2024-01-04 22:20:00|11215.6|11209.6|11215.9|11209.9|11216.3|11210.3|11215.6|11209.6|0
1704407100000|2024-01-04 22:25:00|11216.2|11210.2|11215.9|11209.9|11216.3|11210.3|11215.9|11209.9|0
1704407700000|2024-01-04 22:35:00|11216.2|11210.2|11215.9|11209.9|11216.2|11210.2|11215.9|11209.9|0
1704408000000|2024-01-04 22:40:00|11216.2|11210.2|11216|11210|11216.2|11210.2|11215.9|11209.9|0
1704408300000|2024-01-04 22:45:00|11215.9|11209.9|11215.9|11209.9|11216|11210|11215.9|11209.9|0
1704408600000|2024-01-04 22:50:00|11216|11210|11215.9|11209.9|11216|11210|11215.9|11209.9|0
1704408900000|2024-01-04 22:55:00|11216.2|11210.2|11216.3|11210.3|11216.6|11210.6|11216.2|11210.2|0
1704409200000|2024-01-04 23:00:00|11215.7|11209.7|11218.1|11212.1|11219.5|11213.5|11215.4|11209.4|0
1704409500000|2024-01-04 23:05:00|11218.3|11212.3|11218.7|11212.7|11219.2|11213.2|11218.1|11212.1|0
1704409800000|2024-01-04 23:10:00|11218.9|11212.9|11220.2|11214.2|11220.5|11214.5|11218.4|11212.4|0
1704410100000|2024-01-04 23:15:00|11220.1|11214.1|11219.8|11213.8|11221.3|11215.3|11219.8|11213.8|0
1704410400000|2024-01-04 23:20:00|11220.1|11214.1|11219.5|11213.5|11220.2|11214.2|11219.2|11213.2|0
1704410700000|2024-01-04 23:25:00|11219.3|11213.3|11218.7|11212.7|11219.5|11213.5|11218.7|11212.7|0
1704411000000|2024-01-04 23:30:00|11219.2|11213.2|11219.8|11213.8|11219.8|11213.8|11218.1|11212.1|0
1704411300000|2024-01-04 23:35:00|11219.6|11213.6|11220.2|11214.2|11220.5|11214.5|11219.5|11213.5|0
1704411600000|2024-01-04 23:40:00|11220.1|11214.1|11218.7|11212.7|11220.2|11214.2|11218.7|11212.7|0
1704411900000|2024-01-04 23:45:00|11218.9|11212.9|11219.2|11213.2|11219.5|11213.5|11218.9|11212.9|0
1704412200000|2024-01-04 23:50:00|11218.7|11212.7|11218.1|11212.1|11218.7|11212.7|11217.7|11211.7|0
1704412500000|2024-01-04 23:55:00|11218.3|11212.3|11217.5|11211.5|11218.4|11212.4|11217.4|11211.4|0
1704412800000|2024-01-05 00:00:00|11217.7|11211.7|11216.9|11210.9|11217.7|11211.7|11216.3|11210.3|0
1704413100000|2024-01-05 00:05:00|11217.2|11211.2|11217.7|11211.7|11218.1|11212.1|11216.9|11210.9|0
1704413400000|2024-01-05 00:10:00|11217.5|11211.5|11215.2|11209.2|11217.7|11211.7|11213.3|11207.3|0
1704413700000|2024-01-05 00:15:00|11215.4|11209.4|11214.5|11208.5|11218.9|11212.9|11213.1|11207.1|0
1704414000000|2024-01-05 00:20:00|11213.1|11207.1|11213.1|11207.1|11215.3|11209.3|11213.1|11207.1|0
1704414300000|2024-01-05 00:25:00|11213|11207|11213.1|11207.1|11213.1|11207.1|11213|11207|0
1704414600000|2024-01-05 00:30:00|11213.8|11207.8|11214.6|11208.6|11214.6|11208.6|11213.8|11207.8|0
1704414900000|2024-01-05 00:35:00|11213.1|11207.1|11213.1|11207.1|11214.6|11208.6|11213.1|11207.1|0
1704415200000|2024-01-05 00:40:00|11214.6|11208.6|11214.6|11208.6|11214.6|11208.6|11213.1|11207.1|0
1704415500000|2024-01-05 00:45:00|11214.5|11208.5|11214.6|11208.6|11214.6|11208.6|11214.5|11208.5|0
1704415800000|2024-01-05 00:50:00|11213.1|11207.1|11211.7|11205.7|11213.1|11207.1|11210.2|11204.2|0
1704416100000|2024-01-05 00:55:00|11211.6|11205.6|11210.2|11204.2|11211.6|11205.6|11210.2|11204.2|0
1704416400000|2024-01-05 01:00:00|11211.6|11205.6|11211.6|11205.6|11211.6|11205.6|11210.2|11204.2|0
1704416700000|2024-01-05 01:05:00|11210.2|11204.2|11211.6|11205.6|11211.6|11205.6|11210.2|11204.2|0
1704417000000|2024-01-05 01:10:00|11211.7|11205.7|11213.1|11207.1|11213.1|11207.1|11211.7|11205.7|0
1704417300000|2024-01-05 01:15:00|11211.7|11205.7|11213.1|11207.1|11213.1|11207.1|11211.6|11205.6|0
1704417600000|2024-01-05 01:20:00|11211.7|11205.7|11210.2|11204.2|11213.1|11207.1|11210.1|11204.1|0
1704417900000|2024-01-05 01:25:00|11210.1|11204.1|11210.2|11204.2|11210.2|11204.2|11208.7|11202.7|0
1704418200000|2024-01-05 01:30:00|11210.1|11204.1|11210.2|11204.2|11210.2|11204.2|11208.7|11202.7|0
1704418500000|2024-01-05 01:35:00|11211.6|11205.6|11211.7|11205.7|11211.7|11205.7|11210.2|11204.2|0
1704418800000|2024-01-05 01:40:00|11211.6|11205.6|11211.7|11205.7|11211.7|11205.7|11210.2|11204.2|0
1704419100000|2024-01-05 01:45:00|11213.2|11207.2|11213.1|11207.1|11214.6|11208.6|11213.1|11207.1|0
1704419400000|2024-01-05 01:50:00|11211.7|11205.7|11211.6|11205.6|11211.7|11205.7|11211.6|11205.6|0
1704419700000|2024-01-05 01:55:00|11211.7|11205.7|11213.1|11207.1|11213.1|11207.1|11211.6|11205.6|0
1704420000000|2024-01-05 02:00:00|11211.6|11205.6|11211.6|11205.6|11211.6|11205.6|11210.2|11204.2|0
1704420300000|2024-01-05 02:05:00|11210.2|11204.2|11211.6|11205.6|11211.6|11205.6|11210.2|11204.2|0
1704420600000|2024-01-05 02:10:00|11210.9|11204.9|11210.2|11204.2|11210.9|11204.9|11210.2|11204.2|0
1704420900000|2024-01-05 02:15:00|11209.4|11203.4|11210.2|11204.2|11210.2|11204.2|11208.7|11202.7|0
1704421200000|2024-01-05 02:20:00|11208.7|11202.7|11211.6|11205.6|11211.6|11205.6|11208.7|11202.7|0
1704421500000|2024-01-05 02:25:00|11210.2|11204.2|11210.2|11204.2|11211.7|11205.7|11210.2|11204.2|0
1704421800000|2024-01-05 02:30:00|11211.6|11205.6|11211.6|11205.6|11213.1|11207.1|11210.2|11204.2|0
1704422100000|2024-01-05 02:35:00|11210.2|11204.2|11211.6|11205.6|11211.6|11205.6|11210.2|11204.2|0
1704422400000|2024-01-05 02:40:00|11210.2|11204.2|11208.7|11202.7|11210.2|11204.2|11208.7|11202.7|0
1704422700000|2024-01-05 02:45:00|11207.2|11201.2|11207.2|11201.2|11208.7|11202.7|11207.2|11201.2|0
1704423000000|2024-01-05 02:50:00|11208.7|11202.7|11208.7|11202.7|11208.7|11202.7|11208.7|11202.7|0
1704423300000|2024-01-05 02:55:00|11208|11202|11207.2|11201.2|11208.7|11202.7|11207.2|11201.2|0
1704423600000|2024-01-05 03:00:00|11208.7|11202.7|11208.7|11202.7|11208.7|11202.7|11208.7|11202.7|0
1704424200000|2024-01-05 03:10:00|11208|11202|11208.7|11202.7|11208.7|11202.7|11207.2|11201.2|0
1704424500000|2024-01-05 03:15:00|11210.1|11204.1|11210.1|11204.1|11210.1|11204.1|11210.1|11204.1|0
1704424800000|2024-01-05 03:20:00|11210.4|11204.4|11210.4|11204.4|11210.4|11204.4|11210.4|11204.4|0
1704425700000|2024-01-05 03:35:00|11209|11203|11210.4|11204.4|11210.4|11204.4|11208.9|11202.9|0
1704426000000|2024-01-05 03:40:00|11209.7|11203.7|11207.5|11201.5|11210.4|11204.4|11207.5|11201.5|0
1704426300000|2024-01-05 03:45:00|11206|11200|11206.1|11200.1|11206.1|11200.1|11206|11200|0
1704426600000|2024-01-05 03:50:00|11206|11200|11206.8|11200.8|11207.5|11201.5|11206|11200|0
1704426900000|2024-01-05 03:55:00|11207.5|11201.5|11207.5|11201.5|11207.5|11201.5|11206|11200|0
1704427800000|2024-01-05 04:10:00|11209|11203|11209|11203|11209|11203|11207.5|11201.5|0
1704428400000|2024-01-05 04:20:00|11210.5|11204.5|11210.4|11204.4|11210.5|11204.5|11209|11203|0
1704428700000|2024-01-05 04:25:00|11209|11203|11210.5|11204.5|11210.5|11204.5|11209|11203|0
1704429300000|2024-01-05 04:35:00|11210.4|11204.4|11210.4|11204.4|11210.5|11204.5|11210.4|11204.4|0
1704429600000|2024-01-05 04:40:00|11210.5|11204.5|11207.5|11201.5|11210.5|11204.5|11207.5|11201.5|0
1704429900000|2024-01-05 04:45:00|11206.8|11200.8|11207.5|11201.5|11207.5|11201.5|11206|11200|0
1704430200000|2024-01-05 04:50:00|11206.8|11200.8|11206|11200|11207.5|11201.5|11206|11200|0
1704430800000|2024-01-05 05:00:00|11207.5|11201.5|11207.5|11201.5|11207.5|11201.5|11207.5|11201.5|0
1704431100000|2024-01-05 05:05:00|11207.4|11201.4|11207.5|11201.5|11207.5|11201.5|11207.4|11201.4|0
1704431400000|2024-01-05 05:10:00|11206|11200|11207.5|11201.5|11207.5|11201.5|11206|11200|0
1704431700000|2024-01-05 05:15:00|11206.7|11200.7|11206|11200|11207.5|11201.5|11205.3|11199.3|0
1704432000000|2024-01-05 05:20:00|11204.5|11198.5|11201.6|11195.6|11204.5|11198.5|11201.6|11195.6|0
1704432300000|2024-01-05 05:25:00|11201.9|11195.9|11203.6|11197.6|11203.6|11197.6|11201.9|11195.9|0
1704432900000|2024-01-05 05:35:00|11202.2|11196.2|11203.6|11197.6|11203.6|11197.6|11202.2|11196.2|0
1704433200000|2024-01-05 05:40:00|11202.9|11196.9|11203.6|11197.6|11203.7|11197.7|11202.9|11196.9|0
1704433500000|2024-01-05 05:45:00|11202.9|11196.9|11203.6|11197.6|11203.6|11197.6|11202.2|11196.2|0
1704434400000|2024-01-05 06:00:00|11205.1|11199.1|11206.5|11200.5|11208|11202|11205.1|11199.1|0
1704434700000|2024-01-05 06:05:00|11205.8|11199.8|11203.6|11197.6|11206.5|11200.5|11202.1|11196.1|0
1704435000000|2024-01-05 06:10:00|11202.2|11196.2|11200.7|11194.7|11202.2|11196.2|11200.7|11194.7|0
1704435300000|2024-01-05 06:15:00|11200.6|11194.6|11199.2|11193.2|11200.6|11194.6|11197.7|11191.7|0
1704435600000|2024-01-05 06:20:00|11199.9|11193.9|11199.2|11193.2|11200.7|11194.7|11199.2|11193.2|0
1704435900000|2024-01-05 06:25:00|11200.7|11194.7|11196.3|11190.3|11200.7|11194.7|11196.3|11190.3|0
1704436200000|2024-01-05 06:30:00|11194.8|11188.8|11194.8|11188.8|11194.8|11188.8|11191.9|11185.9|0
1704436500000|2024-01-05 06:35:00|11195.5|11189.5|11191.8|11185.8|11196.2|11190.2|11191.8|11185.8|0
1704436800000|2024-01-05 06:40:00|11193.3|11187.3|11192.5|11186.5|11193.3|11187.3|11191.7|11185.7|0
1704437100000|2024-01-05 06:45:00|11193.2|11187.2|11194.7|11188.7|11194.7|11188.7|11192.5|11186.5|0
1704437400000|2024-01-05 06:50:00|11196.1|11190.1|11194.7|11188.7|11197.6|11191.6|11194.7|11188.7|0
1704437700000|2024-01-05 06:55:00|11196.1|11190.1|11196.2|11190.2|11196.2|11190.2|11194.7|11188.7|0
1704438000000|2024-01-05 07:00:00|11184.9|11182.9|11184.9|11182.9|11187.4|11185.4|11182.4|11180.4|57
1704438300000|2024-01-05 07:05:00|11183.4|11181.4|11184.4|11182.4|11185.4|11183.4|11180.4|11178.4|25
1704438600000|2024-01-05 07:10:00|11183.9|11181.9|11181.9|11179.9|11183.9|11181.9|11178.4|11176.4|57
1704438900000|2024-01-05 07:15:00|11183.4|11181.4|11184.9|11182.9|11185.9|11183.9|11181.4|11179.4|33
1704439200000|2024-01-05 07:20:00|11184.4|11182.4|11180.9|11178.9|11185.4|11183.4|11180.9|11178.9|25
1704439500000|2024-01-05 07:25:00|11182.9|11180.9|11180.9|11178.9|11182.9|11180.9|11179.4|11177.4|77
1704439800000|2024-01-05 07:30:00|11181.9|11179.9|11178.9|11176.9|11182.9|11180.9|11177.9|11175.9|35
1704440100000|2024-01-05 07:35:00|11178.4|11176.4|11175.9|11173.9|11178.9|11176.9|11173.4|11171.4|43
1704440400000|2024-01-05 07:40:00|11176.4|11174.4|11168.9|11166.9|11176.4|11174.4|11168.4|11166.4|45
1704440700000|2024-01-05 07:45:00|11168.4|11166.4|11170.9|11168.9|11171.9|11169.9|11167.9|11165.9|32
1704441000000|2024-01-05 07:50:00|11170.4|11168.4|11166.9|11164.9|11172.9|11170.9|11166.9|11164.9|48
1704441300000|2024-01-05 07:55:00|11165.9|11163.9|11169.9|11167.9|11173.4|11171.4|11163.9|11161.9|206
1704441600000|2024-01-05 08:00:00|11170.9|11168.9|11168.9|11166.9|11171.9|11169.9|11156.9|11154.9|780
1704441900000|2024-01-05 08:05:00|11168.4|11166.4|11195.9|11193.9|11197.4|11195.4|11168.4|11166.4|473
1704442200000|2024-01-05 08:10:00|11196.4|11194.4|11196.9|11194.9|11207.9|11205.9|11195.9|11193.9|397
1704442500000|2024-01-05 08:15:00|11197.4|11195.4|11204.9|11202.9|11206.4|11204.4|11193.4|11191.4|192
1704442800000|2024-01-05 08:20:00|11204.4|11202.4|11205.9|11203.9|11215.9|11213.9|11202.4|11200.4|198
1704443100000|2024-01-05 08:25:00|11206.4|11204.4|11202.9|11200.9|11210.4|11208.4|11201.9|11199.9|230
1704443400000|2024-01-05 08:30:00|11203.4|11201.4|11201.4|11199.4|11209.4|11207.4|11196.4|11194.4|334
1704443700000|2024-01-05 08:35:00|11202.4|11200.4|11202.9|11200.9|11209.4|11207.4|11200.9|11198.9|472
1704444000000|2024-01-05 08:40:00|11203.4|11201.4|11200.4|11198.4|11209.4|11207.4|11199.9|11197.9|164
1704444300000|2024-01-05 08:45:00|11199.4|11197.4|11197.9|11195.9|11203.4|11201.4|11196.4|11194.4|171
1704444600000|2024-01-05 08:50:00|11198.4|11196.4|11194.4|11192.4|11200.4|11198.4|11189.4|11187.4|104
1704444900000|2024-01-05 08:55:00|11194.9|11192.9|11187.4|11185.4|11197.4|11195.4|11184.9|11182.9|363
1704445200000|2024-01-05 09:00:00|11186.4|11184.4|11187.4|11185.4|11196.9|11194.9|11183.4|11181.4|103
1704445500000|2024-01-05 09:05:00|11186.9|11184.9|11176.9|11174.9|11186.9|11184.9|11174.9|11172.9|225
1704445800000|2024-01-05 09:10:00|11177.4|11175.4|11176.5|11174.5|11180.5|11178.5|11169.5|11167.5|168
1704446100000|2024-01-05 09:15:00|11176|11174|11183.5|11181.5|11184|11182|11171.5|11169.5|134
1704446400000|2024-01-05 09:20:00|11184|11182|11187.5|11185.5|11188.5|11186.5|11182.5|11180.5|142
1704446700000|2024-01-05 09:25:00|11187|11185|11183.5|11181.5|11189|11187|11183|11181|106
1704447000000|2024-01-05 09:30:00|11183|11181|11180.5|11178.5|11186.5|11184.5|11180|11178|162
1704447300000|2024-01-05 09:35:00|11181|11179|11171|11169|11181.5|11179.5|11170|11168|296
1704447600000|2024-01-05 09:40:00|11171.5|11169.5|11162.5|11160.5|11171.5|11169.5|11160.5|11158.5|95
1704447900000|2024-01-05 09:45:00|11163|11161|11164|11162|11167.5|11165.5|11161.5|11159.5|96
1704448200000|2024-01-05 09:50:00|11163.5|11161.5|11154.5|11152.5|11163.5|11161.5|11152|11150|153
1704448500000|2024-01-05 09:55:00|11155.5|11153.5|11161|11159|11166|11164|11153.5|11151.5|143
1704448800000|2024-01-05 10:00:00|11161.5|11159.5|11160.5|11158.5|11164|11162|11156.5|11154.5|198
1704449100000|2024-01-05 10:05:00|11161.5|11159.5|11170.5|11168.5|11170.5|11168.5|11160|11158|162
1704449400000|2024-01-05 10:10:00|11171.5|11169.5|11170.5|11168.5|11177.5|11175.5|11170.5|11168.5|133
1704449700000|2024-01-05 10:15:00|11171|11169|11161|11159|11171|11169|11158.5|11156.5|90
1704450000000|2024-01-05 10:20:00|11160.5|11158.5|11158.5|11156.5|11162.5|11160.5|11156.5|11154.5|384
1704450300000|2024-01-05 10:25:00|11159|11157|11157|11155|11160.5|11158.5|11155.5|11153.5|76
1704450600000|2024-01-05 10:30:00|11157.5|11155.5|11149|11147|11157.5|11155.5|11147.5|11145.5|102
1704450900000|2024-01-05 10:35:00|11148.5|11146.5|11146|11144|11152|11150|11146|11144|162
1704451200000|2024-01-05 10:40:00|11146.5|11144.5|11144.5|11142.5|11149.5|11147.5|11143.5|11141.5|109
1704451500000|2024-01-05 10:45:00|11144|11142|11143.5|11141.5|11151.5|11149.5|11143.5|11141.5|180
1704451800000|2024-01-05 10:50:00|11144.5|11142.5|11156.5|11154.5|11158|11156|11141.5|11139.5|187
1704452100000|2024-01-05 10:55:00|11157|11155|11155.5|11153.5|11160|11158|11153|11151|111
1704452400000|2024-01-05 11:00:00|11154.5|11152.5|11157|11155|11160.5|11158.5|11154|11152|179
1704452700000|2024-01-05 11:05:00|11156.5|11154.5|11145.5|11143.5|11156.5|11154.5|11145.5|11143.5|85
1704453000000|2024-01-05 11:10:00|11145|11143|11139.5|11137.5|11147.5|11145.5|11139.5|11137.5|128
1704453300000|2024-01-05 11:15:00|11140|11138|11142.5|11140.5|11147.5|11145.5|11138|11136|147
1704453600000|2024-01-05 11:20:00|11143|11141|11137|11135|11144.5|11142.5|11136.5|11134.5|102
1704453900000|2024-01-05 11:25:00|11136.5|11134.5|11136.5|11134.5|11141|11139|11135.5|11133.5|74
1704454200000|2024-01-05 11:30:00|11137|11135|11127.5|11125.5|11137.5|11135.5|11127|11125|165
1704454500000|2024-01-05 11:35:00|11127|11125|11135.5|11133.5|11136.5|11134.5|11127|11125|192
1704454800000|2024-01-05 11:40:00|11135|11133|11137.5|11135.5|11140|11138|11135|11133|75
1704455100000|2024-01-05 11:45:00|11137|11135|11135.5|11133.5|11140.5|11138.5|11135.5|11133.5|118
1704455400000|2024-01-05 11:50:00|11136|11134|11131.5|11129.5|11138.5|11136.5|11131|11129|99
1704455700000|2024-01-05 11:55:00|11132|11130|11138.5|11136.5|11139.5|11137.5|11131.5|11129.5|95
1704456000000|2024-01-05 12:00:00|11138|11136|11129.5|11127.5|11139.5|11137.5|11128.5|11126.5|138
1704456300000|2024-01-05 12:05:00|11130|11128|11123.5|11121.5|11130.5|11128.5|11123.5|11121.5|106
1704456600000|2024-01-05 12:10:00|11123|11121|11127.5|11125.5|11127.5|11125.5|11122.5|11120.5|131
1704456900000|2024-01-05 12:15:00|11128|11126|11133|11131|11136.5|11134.5|11127.5|11125.5|184
1704457200000|2024-01-05 12:20:00|11133.5|11131.5|11131.5|11129.5|11133.5|11131.5|11127|11125|135
1704457500000|2024-01-05 12:25:00|11131|11129|11124.5|11122.5|11131.5|11129.5|11122|11120|67
1704457800000|2024-01-05 12:30:00|11124|11122|11126.5|11124.5|11129.5|11127.5|11124|11122|109
1704458100000|2024-01-05 12:35:00|11126|11124|11128|11126|11132.5|11130.5|11125.5|11123.5|82
1704458400000|2024-01-05 12:40:00|11127.1|11125.1|11124.1|11122.1|11131.1|11129.1|11124.1|11122.1|75
1704458700000|2024-01-05 12:45:00|11124.6|11122.6|11126.6|11124.6|11130.6|11128.6|11124.6|11122.6|144
1704459000000|2024-01-05 12:50:00|11126.1|11124.1|11122.6|11120.6|11127.6|11125.6|11118.6|11116.6|99
1704459300000|2024-01-05 12:55:00|11122.1|11120.1|11122.6|11120.6|11127.1|11125.1|11120.1|11118.1|105
1704459600000|2024-01-05 13:00:00|11122.1|11120.1|11114.6|11112.6|11122.6|11120.6|11114.1|11112.1|120
1704459900000|2024-01-05 13:05:00|11115.1|11113.1|11119.1|11117.1|11120.6|11118.6|11114.6|11112.6|173
1704460200000|2024-01-05 13:10:00|11119.6|11117.6|11137.6|11135.6|11138.1|11136.1|11118.6|11116.6|333
1704460500000|2024-01-05 13:15:00|11138.1|11136.1|11137.6|11135.6|11140.6|11138.6|11136.6|11134.6|187
1704460800000|2024-01-05 13:20:00|11138.1|11136.1|11132.1|11130.1|11139.6|11137.6|11123.6|11121.6|350
1704461100000|2024-01-05 13:25:00|11132.6|11130.6|11135.6|11133.6|11140.6|11138.6|11131.6|11129.6|657
1704461400000|2024-01-05 13:30:00|11136.1|11134.1|11122.1|11120.1|11136.1|11134.1|11113.6|11111.6|478
1704461700000|2024-01-05 13:35:00|11122.6|11120.6|11120.1|11118.1|11126.6|11124.6|11112.6|11110.6|287
1704462000000|2024-01-05 13:40:00|11119.6|11117.6|11134.6|11132.6|11134.6|11132.6|11119.6|11117.6|165
1704462300000|2024-01-05 13:45:00|11133.1|11131.1|11134.6|11132.6|11140.1|11138.1|11132.1|11130.1|138
1704462600000|2024-01-05 13:50:00|11135.1|11133.1|11151.1|11149.1|11151.6|11149.6|11135.1|11133.1|173
1704462900000|2024-01-05 13:55:00|11150.6|11148.6|11141.1|11139.1|11152.6|11150.6|11140.1|11138.1|148
1704463200000|2024-01-05 14:00:00|11141.6|11139.6|11142.1|11140.1|11146.6|11144.6|11134.6|11132.6|853
1704463500000|2024-01-05 14:05:00|11141.6|11139.6|11133.1|11131.1|11144.1|11142.1|11132.1|11130.1|161
1704463800000|2024-01-05 14:10:00|11132.6|11130.6|11131.6|11129.6|11137.6|11135.6|11129.1|11127.1|101
1704464100000|2024-01-05 14:15:00|11132.6|11130.6|11137.1|11135.1|11141.1|11139.1|11131.6|11129.6|126
1704464400000|2024-01-05 14:20:00|11136.6|11134.6|11142.1|11140.1|11143.6|11141.6|11136.1|11134.1|70
1704464700000|2024-01-05 14:25:00|11142.6|11140.6|11146.1|11144.1|11149.6|11147.6|11140.1|11138.1|147
1704465000000|2024-01-05 14:30:00|11145.6|11143.6|11146.1|11144.1|11150.6|11148.6|11139.6|11137.6|615
1704465300000|2024-01-05 14:35:00|11146.6|11144.6|11140.1|11138.1|11147.6|11145.6|11139.6|11137.6|314
1704465600000|2024-01-05 14:40:00|11139.6|11137.6|11143.1|11141.1|11151.6|11149.6|11138.6|11136.6|241
1704465900000|2024-01-05 14:45:00|11143.6|11141.6|11155.6|11153.6|11156.6|11154.6|11140.6|11138.6|329
1704466200000|2024-01-05 14:50:00|11156.6|11154.6|11161.6|11159.6|11165.6|11163.6|11156.6|11154.6|300
1704466500000|2024-01-05 14:55:00|11161.1|11159.1|11164.1|11162.1|11167.6|11165.6|11159.6|11157.6|314
1704466800000|2024-01-05 15:00:00|11165.6|11163.6|11178.1|11176.1|11180.6|11178.6|11165.1|11163.1|539
1704467100000|2024-01-05 15:05:00|11178.6|11176.6|11182.6|11180.6|11182.6|11180.6|11172.6|11170.6|382
1704467400000|2024-01-05 15:10:00|11182.9|11180.9|11184.9|11182.9|11188.9|11186.9|11180.9|11178.9|495
1704467700000|2024-01-05 15:15:00|11184.4|11182.4|11182.9|11180.9|11186.9|11184.9|11179.4|11177.4|291
1704468000000|2024-01-05 15:20:00|11183.4|11181.4|11184.9|11182.9|11187.9|11185.9|11179.9|11177.9|204
1704468300000|2024-01-05 15:25:00|11185.4|11183.4|11183.4|11181.4|11188.9|11186.9|11178.9|11176.9|149
1704468600000|2024-01-05 15:30:00|11183.9|11181.9|11190.9|11188.9|11191.9|11189.9|11179.9|11177.9|283
1704468900000|2024-01-05 15:35:00|11190.4|11188.4|11186.9|11184.9|11192.9|11190.9|11185.9|11183.9|213
1704469200000|2024-01-05 15:40:00|11186.4|11184.4|11192.9|11190.9|11194.9|11192.9|11185.9|11183.9|232
1704469500000|2024-01-05 15:45:00|11192.4|11190.4|11189.9|11187.9|11194.9|11192.9|11187.9|11185.9|239
1704469800000|2024-01-05 15:50:00|11189.4|11187.4|11201.9|11199.9|11201.9|11199.9|11186.9|11184.9|190
1704470100000|2024-01-05 15:55:00|11201.4|11199.4|11199.9|11197.9|11202.4|11200.4|11196.9|11194.9|161
1704470400000|2024-01-05 16:00:00|11199.4|11197.4|11193.9|11191.9|11201.9|11199.9|11193.9|11191.9|225
1704470700000|2024-01-05 16:05:00|11194.4|11192.4|11189.4|11187.4|11195.9|11193.9|11187.9|11185.9|223
1704471000000|2024-01-05 16:10:00|11188.9|11186.9|11190.4|11188.4|11193.9|11191.9|11186.4|11184.4|205
1704471300000|2024-01-05 16:15:00|11189.9|11187.9|11184.9|11182.9|11189.9|11187.9|11182.9|11180.9|603
1704471600000|2024-01-05 16:20:00|11184.4|11182.4|11184.9|11182.9|11185.9|11183.9|11182.9|11180.9|295
1704471900000|2024-01-05 16:25:00|11185.4|11183.4|11183.4|11181.4|11188.9|11186.9|11180.9|11178.9|1029
1704472200000|2024-01-05 16:30:00|11183.9|11181.9|11187.9|11185.9|11188.9|11186.9|11181.9|11179.9|689
1704472500000|2024-01-05 16:35:00|11187.4|11185.4|11180.9|11178.9|11187.4|11185.4|11180.9|11178.9|203
1704472800000|2024-01-05 16:40:00|11179.9|11177.9|11180.9|11178.9|11183.4|11181.4|11179.9|11177.9|54
1704473100000|2024-01-05 16:45:00|11181.4|11179.4|11181.9|11179.9|11182.9|11180.9|11179.9|11177.9|46
1704473400000|2024-01-05 16:50:00|11182.4|11180.4|11183.4|11181.4|11185.4|11183.4|11182.4|11180.4|38
1704473700000|2024-01-05 16:55:00|11182.9|11180.9|11184.9|11182.9|11185.9|11183.9|11181.9|11179.9|57
1704474000000|2024-01-05 17:00:00|11184.4|11182.4|11184.4|11182.4|11185.9|11183.9|11182.4|11180.4|28
1704474300000|2024-01-05 17:05:00|11183.9|11181.9|11176.4|11174.4|11183.9|11181.9|11175.9|11173.9|47
1704474600000|2024-01-05 17:10:00|11175.9|11173.9|11177.4|11175.4|11178.9|11176.9|11174.4|11172.4|45
1704474900000|2024-01-05 17:15:00|11176.9|11174.9|11174.4|11172.4|11177.9|11175.9|11173.9|11171.9|46
1704475200000|2024-01-05 17:20:00|11174.9|11172.9|11173.4|11171.4|11176.9|11174.9|11173.4|11171.4|37
1704475500000|2024-01-05 17:25:00|11173.9|11171.9|11174.4|11172.4|11175.4|11173.4|11173.9|11171.9|48
1704475800000|2024-01-05 17:30:00|11173.9|11171.9|11170.4|11168.4|11175.4|11173.4|11169.4|11167.4|42
1704476100000|2024-01-05 17:35:00|11170.9|11168.9|11170.4|11168.4|11172.9|11170.9|11168.9|11166.9|20
1704476400000|2024-01-05 17:40:00|11171.4|11169.4|11172.9|11170.9|11173.4|11171.4|11170.9|11168.9|22
1704476700000|2024-01-05 17:45:00|11173.4|11171.4|11174.4|11172.4|11174.4|11172.4|11172.4|11170.4|10
1704477000000|2024-01-05 17:50:00|11173.9|11171.9|11175.9|11173.9|11178.4|11176.4|11173.9|11171.9|12
1704477300000|2024-01-05 17:55:00|11174.9|11172.9|11175.4|11173.4|11176.9|11174.9|11174.4|11172.4|22
1704477600000|2024-01-05 18:00:00|11174.4|11172.4|11169.4|11167.4|11174.9|11172.9|11168.9|11166.9|56
1704477900000|2024-01-05 18:05:00|11169.9|11167.9|11169.9|11167.9|11171.4|11169.4|11168.4|11166.4|25
1704478200000|2024-01-05 18:10:00|11170.4|11168.4|11170.4|11168.4|11170.9|11168.9|11168.9|11166.9|12
1704478500000|2024-01-05 18:15:00|11169.4|11167.4|11169.4|11167.4|11169.4|11167.4|11168.4|11166.4|14
1704478800000|2024-01-05 18:20:00|11169.9|11167.9|11170.9|11168.9|11171.4|11169.4|11169.9|11167.9|2
1704479100000|2024-01-05 18:25:00|11171.4|11169.4|11179.4|11177.4|11179.4|11177.4|11171.4|11169.4|39
1704479400000|2024-01-05 18:30:00|11180.4|11178.4|11181.4|11179.4|11183.4|11181.4|11180.4|11178.4|11
1704479700000|2024-01-05 18:35:00|11180.9|11178.9|11185.4|11183.4|11185.9|11183.9|11180.4|11178.4|27
1704480000000|2024-01-05 18:40:00|11185.9|11183.9|11181.9|11179.9|11186.9|11184.9|11180.9|11178.9|18
1704480300000|2024-01-05 18:45:00|11182.4|11180.4|11181.9|11179.9|11183.9|11181.9|11180.9|11178.9|15
1704480600000|2024-01-05 18:50:00|11182.4|11180.4|11183.4|11181.4|11184.4|11182.4|11181.9|11179.9|6
1704480900000|2024-01-05 18:55:00|11182.4|11180.4|11178.9|11176.9|11182.4|11180.4|11178.9|11176.9|10
1704481200000|2024-01-05 19:00:00|11178.4|11176.4|11178.9|11176.9|11178.9|11176.9|11177.4|11175.4|3
1704481500000|2024-01-05 19:05:00|11179.4|11177.4|11180.4|11178.4|11181.4|11179.4|11179.4|11177.4|4
1704481800000|2024-01-05 19:10:00|11180.9|11178.9|11181.4|11179.4|11183.9|11181.9|11180.4|11178.4|13
1704482100000|2024-01-05 19:15:00|11181.9|11179.9|11177.4|11175.4|11182.4|11180.4|11176.9|11174.9|28
1704482400000|2024-01-05 19:20:00|11178.9|11176.9|11179.4|11177.4|11180.4|11178.4|11178.9|11176.9|13
1704482700000|2024-01-05 19:25:00|11179.9|11177.9|11180.4|11178.4|11180.9|11178.9|11179.4|11177.4|5
1704483000000|2024-01-05 19:30:00|11179.9|11177.9|11178.4|11176.4|11180.4|11178.4|11178.4|11176.4|12
1704483300000|2024-01-05 19:35:00|11178.9|11176.9|11177.9|11175.9|11180.4|11178.4|11176.9|11174.9|17
1704483600000|2024-01-05 19:40:00|11177.4|11175.4|11175.4|11173.4|11177.4|11175.4|11174.4|11172.4|22
1704483900000|2024-01-05 19:45:00|11174.4|11172.4|11174.4|11172.4|11177.4|11175.4|11173.9|11171.9|22
1704484200000|2024-01-05 19:50:00|11173.9|11171.9|11170.4|11168.4|11173.9|11171.9|11169.4|11167.4|34
1704484500000|2024-01-05 19:55:00|11170.9|11168.9|11167.4|11165.4|11170.9|11168.9|11166.9|11164.9|6
1704484800000|2024-01-05 20:00:00|11167.9|11165.9|11165.4|11163.4|11169.9|11167.9|11165.4|11163.4|41
1704485100000|2024-01-05 20:05:00|11164.9|11162.9|11167.4|11165.4|11168.4|11166.4|11164.9|11162.9|15
1704485400000|2024-01-05 20:10:00|11168.4|11166.4|11171.9|11169.9|11173.9|11171.9|11166.4|11164.4|19
1704485700000|2024-01-05 20:15:00|11171.4|11169.4|11169.4|11167.4|11172.9|11170.9|11169.4|11167.4|6
1704486000000|2024-01-05 20:20:00|11169.9|11167.9|11170.4|11168.4|11172.4|11170.4|11169.9|11167.9|10
1704486300000|2024-01-05 20:25:00|11169.9|11167.9|11171.9|11169.9|11172.4|11170.4|11168.9|11166.9|13
1704486600000|2024-01-05 20:30:00|11171.4|11169.4|11169.4|11167.4|11171.4|11169.4|11168.4|11166.4|37
1704486900000|2024-01-05 20:35:00|11169.9|11167.9|11172.4|11170.4|11172.9|11170.9|11169.4|11167.4|8
1704487200000|2024-01-05 20:40:00|11171.9|11169.9|11173.4|11171.4|11173.4|11171.4|11170.9|11168.9|7
1704487500000|2024-01-05 20:45:00|11172.9|11170.9|11174.4|11172.4|11175.4|11173.4|11172.9|11170.9|77
1704487800000|2024-01-05 20:50:00|11173.9|11171.9|11179.4|11177.4|11181.9|11179.9|11173.9|11171.9|34
1704488100000|2024-01-05 20:55:00|11179.9|11177.9|11180.3|11174.3|11182.9|11180.9|11173.9|11171.9|96
1704488400000|2024-01-05 21:00:00|11179.6|11173.6|11183.2|11177.2|11183.5|11177.5|11179.6|11173.6|0
1704488700000|2024-01-05 21:05:00|11183.5|11177.5|11183.2|11177.2|11185|11179|11182.4|11176.4|0
1704489000000|2024-01-05 21:10:00|11182.9|11176.9|11182.9|11176.9|11184.2|11178.2|11182.4|11176.4|0
1704489300000|2024-01-05 21:15:00|11182.4|11176.4|11181.1|11175.1|11182.9|11176.9|11180.5|11174.5|0
1704489600000|2024-01-05 21:20:00|11181.4|11175.4|11182.1|11176.1|11182.4|11176.4|11181.4|11175.4|0
1704489900000|2024-01-05 21:25:00|11182.2|11176.2|11181.4|11175.4|11182.4|11176.4|11181.4|11175.4|0
1704490200000|2024-01-05 21:30:00|11181.7|11175.7|11180.1|11174.1|11181.7|11175.7|11179.8|11173.8|0
1704490500000|2024-01-05 21:35:00|11180.4|11174.4|11180.1|11174.1|11180.7|11174.7|11180.1|11174.1|0
1704490800000|2024-01-05 21:40:00|11180.2|11174.2|11180.4|11174.4|11180.7|11174.7|11180.2|11174.2|0
1704491100000|2024-01-05 21:45:00|11180.2|11174.2|11180.1|11174.1|11180.4|11174.4|11179.6|11173.6|0
1704491400000|2024-01-05 21:50:00|11180.7|11174.7|11181.3|11175.3|11181.4|11175.4|11180.4|11174.4|0
1704491700000|2024-01-05 21:55:00|11181.1|11175.1|11181.1|11175.1|11181.6|11175.6|11180.5|11174.5|0
1704668400000|2024-01-07 23:00:00|11181.8|11175.8|11185.9|11179.9|11186.7|11180.7|11181.8|11175.8|0
1704668700000|2024-01-07 23:05:00|11185.8|11179.8|11186.4|11180.4|11188.1|11182.1|11185.6|11179.6|0
1704669000000|2024-01-07 23:10:00|11186.3|11180.3|11185.5|11179.5|11186.3|11180.3|11183.5|11177.5|0
1704669300000|2024-01-07 23:15:00|11185.6|11179.6|11185.9|11179.9|11185.9|11179.9|11184.9|11178.9|0
1704669600000|2024-01-07 23:20:00|11186.4|11180.4|11184.9|11178.9|11186.4|11180.4|11184.6|11178.6|0
1704669900000|2024-01-07 23:25:00|11184.7|11178.7|11184.3|11178.3|11185.6|11179.6|11184.3|11178.3|0
1704670200000|2024-01-07 23:30:00|11184.4|11178.4|11183.7|11177.7|11184.9|11178.9|11183.5|11177.5|0
1704670500000|2024-01-07 23:35:00|11183.8|11177.8|11182.8|11176.8|11183.8|11177.8|11182.8|11176.8|0
1704670800000|2024-01-07 23:40:00|11182.6|11176.6|11181.7|11175.7|11182.8|11176.8|11181.7|11175.7|0
1704671100000|2024-01-07 23:45:00|11181.8|11175.8|11183.5|11177.5|11183.5|11177.5|11181.8|11175.8|0
1704671400000|2024-01-07 23:50:00|11183.7|11177.7|11184.6|11178.6|11184.6|11178.6|11183.7|11177.7|0
1704671700000|2024-01-07 23:55:00|11184.7|11178.7|11184.6|11178.6|11185.3|11179.3|11184|11178|0
1704672000000|2024-01-08 00:00:00|11184.3|11178.3|11185.6|11179.6|11185.8|11179.8|11184.3|11178.3|0
1704672300000|2024-01-08 00:05:00|11185.5|11179.5|11185|11179|11185.6|11179.6|11184.6|11178.6|0
1704672600000|2024-01-08 00:10:00|11185.3|11179.3|11184.5|11178.5|11186.2|11180.2|11184.2|11178.2|0
1704672900000|2024-01-08 00:15:00|11185.4|11179.4|11189|11183|11189.7|11183.7|11185.4|11179.4|0
1704673200000|2024-01-08 00:20:00|11188.3|11182.3|11189.7|11183.7|11189.7|11183.7|11188.3|11182.3|0
1704673500000|2024-01-08 00:25:00|11191.2|11185.2|11191.2|11185.2|11191.2|11185.2|11189.7|11183.7|0
1704673800000|2024-01-08 00:30:00|11189.7|11183.7|11189.7|11183.7|11189.7|11183.7|11189.7|11183.7|0
1704674100000|2024-01-08 00:35:00|11188.3|11182.3|11186.8|11180.8|11188.3|11182.3|11186.8|11180.8|0
1704674400000|2024-01-08 00:40:00|11188.3|11182.3|11188.3|11182.3|11188.3|11182.3|11188.3|11182.3|0
1704675000000|2024-01-08 00:50:00|11189.8|11183.8|11188.3|11182.3|11189.8|11183.8|11188.3|11182.3|0
1704675300000|2024-01-08 00:55:00|11186.8|11180.8|11186.8|11180.8|11186.8|11180.8|11186.8|11180.8|0
1704675600000|2024-01-08 01:00:00|11188.2|11182.2|11189.7|11183.7|11189.7|11183.7|11188.2|11182.2|0
1704675900000|2024-01-08 01:05:00|11189.8|11183.8|11192.7|11186.7|11192.7|11186.7|11189.8|11183.8|0
1704676200000|2024-01-08 01:10:00|11191.2|11185.2|11192.7|11186.7|11192.7|11186.7|11191.2|11185.2|0
1704676500000|2024-01-08 01:15:00|11192.6|11186.6|11191.2|11185.2|11192.7|11186.7|11191.2|11185.2|0
1704676800000|2024-01-08 01:20:00|11192.7|11186.7|11192.7|11186.7|11192.7|11186.7|11191.2|11185.2|0
1704677100000|2024-01-08 01:25:00|11191.2|11185.2|11189.7|11183.7|11191.2|11185.2|11188.3|11182.3|0
1704677400000|2024-01-08 01:30:00|11188.3|11182.3|11189.8|11183.8|11189.8|11183.8|11188.3|11182.3|0
1704677700000|2024-01-08 01:35:00|11189.7|11183.7|11189.7|11183.7|11189.7|11183.7|11188.3|11182.3|0
1704678000000|2024-01-08 01:40:00|11188.3|11182.3|11186.8|11180.8|11188.3|11182.3|11186.8|11180.8|0
1704678300000|2024-01-08 01:45:00|11185.4|11179.4|11185.3|11179.3|11185.4|11179.4|11185.3|11179.3|0
1704678600000|2024-01-08 01:50:00|11183.9|11177.9|11180.9|11174.9|11185.3|11179.3|11180.9|11174.9|0
1704678900000|2024-01-08 01:55:00|11182.4|11176.4|11179.4|11173.4|11182.4|11176.4|11179.4|11173.4|0
1704679200000|2024-01-08 02:00:00|11178|11172|11176.5|11170.5|11179.4|11173.4|11176.4|11170.4|0
1704679500000|2024-01-08 02:05:00|11175|11169|11176.5|11170.5|11176.5|11170.5|11175|11169|0
1704679800000|2024-01-08 02:10:00|11175.8|11169.8|11177.9|11171.9|11179.4|11173.4|11175.8|11169.8|0
1704680100000|2024-01-08 02:15:00|11176.5|11170.5|11179.3|11173.3|11179.4|11173.4|11176.4|11170.4|0
1704680400000|2024-01-08 02:20:00|11180.8|11174.8|11177.9|11171.9|11180.8|11174.8|11177.8|11171.8|0
1704680700000|2024-01-08 02:25:00|11179.3|11173.3|11177.9|11171.9|11179.4|11173.4|11177.9|11171.9|0
1704681000000|2024-01-08 02:30:00|11176.5|11170.5|11177.9|11171.9|11177.9|11171.9|11176.4|11170.4|0
1704681300000|2024-01-08 02:35:00|11177.2|11171.2|11176.4|11170.4|11177.9|11171.9|11176.4|11170.4|0
1704681600000|2024-01-08 02:40:00|11177.9|11171.9|11177.9|11171.9|11177.9|11171.9|11177.9|11171.9|0
1704681900000|2024-01-08 02:45:00|11179.4|11173.4|11177.9|11171.9|11179.4|11173.4|11177.9|11171.9|0
1704682200000|2024-01-08 02:50:00|11179.4|11173.4|11177.9|11171.9|11179.4|11173.4|11177.9|11171.9|0
1704682800000|2024-01-08 03:00:00|11177.2|11171.2|11176.4|11170.4|11177.2|11171.2|11175|11169|0
1704683100000|2024-01-08 03:05:00|11176.5|11170.5|11174.9|11168.9|11177.9|11171.9|11174.9|11168.9|0
1704683400000|2024-01-08 03:10:00|11173.5|11167.5|11175|11169|11175|11169|11173.5|11167.5|0
1704683700000|2024-01-08 03:15:00|11176.4|11170.4|11176.4|11170.4|11177.9|11171.9|11175|11169|0
1704684000000|2024-01-08 03:20:00|11177.9|11171.9|11175|11169|11177.9|11171.9|11174.9|11168.9|0
1704684300000|2024-01-08 03:25:00|11174.9|11168.9|11174.9|11168.9|11175|11169|11174.9|11168.9|0
1704684900000|2024-01-08 03:35:00|11173.5|11167.5|11173.4|11167.4|11174.9|11168.9|11172|11166|0
1704685200000|2024-01-08 03:40:00|11173.5|11167.5|11173.4|11167.4|11174.9|11168.9|11173.4|11167.4|0
1704685500000|2024-01-08 03:45:00|11174.9|11168.9|11173.4|11167.4|11174.9|11168.9|11173.4|11167.4|0
1704685800000|2024-01-08 03:50:00|11174.9|11168.9|11173.4|11167.4|11174.9|11168.9|11172|11166|0
1704686100000|2024-01-08 03:55:00|11172|11166|11173.4|11167.4|11173.4|11167.4|11172|11166|0
1704686400000|2024-01-08 04:00:00|11173.5|11167.5|11173.4|11167.4|11173.5|11167.5|11173.4|11167.4|0
1704687000000|2024-01-08 04:10:00|11174.9|11168.9|11174.9|11168.9|11174.9|11168.9|11174.9|11168.9|0
1704687300000|2024-01-08 04:15:00|11176.3|11170.3|11176.3|11170.3|11176.3|11170.3|11176.3|11170.3|0
1704687600000|2024-01-08 04:20:00|11176.4|11170.4|11176.4|11170.4|11177.8|11171.8|11176.3|11170.3|0
1704687900000|2024-01-08 04:25:00|11177.8|11171.8|11176.4|11170.4|11177.8|11171.8|11176.4|11170.4|0
1704688200000|2024-01-08 04:30:00|11176.3|11170.3|11176.3|11170.3|11176.4|11170.4|11176.3|11170.3|0
1704688500000|2024-01-08 04:35:00|11176.4|11170.4|11176.4|11170.4|11176.4|11170.4|11176.4|11170.4|0
1704688800000|2024-01-08 04:40:00|11176.3|11170.3|11176.3|11170.3|11176.4|11170.4|11176.3|11170.3|0
1704689100000|2024-01-08 04:45:00|11176.4|11170.4|11176.4|11170.4|11176.4|11170.4|11176.3|11170.3|0
1704689700000|2024-01-08 04:55:00|11177.8|11171.8|11177.8|11171.8|11177.8|11171.8|11177.1|11171.1|0
1704690000000|2024-01-08 05:00:00|11179.3|11173.3|11179.3|11173.3|11179.3|11173.3|11179.3|11173.3|0
1704690300000|2024-01-08 05:05:00|11177.8|11171.8|11179.3|11173.3|11179.3|11173.3|11177.8|11171.8|0
1704691200000|2024-01-08 05:20:00|11177.8|11171.8|11176.4|11170.4|11177.9|11171.9|11176.4|11170.4|0
1704691500000|2024-01-08 05:25:00|11177.1|11171.1|11177.8|11171.8|11177.8|11171.8|11176.4|11170.4|0
1704691800000|2024-01-08 05:30:00|11176.3|11170.3|11174.8|11168.8|11176.3|11170.3|11174.8|11168.8|0
1704692100000|2024-01-08 05:35:00|11173.4|11167.4|11173.4|11167.4|11173.4|11167.4|11173.4|11167.4|0
1704692400000|2024-01-08 05:40:00|11174.8|11168.8|11174.8|11168.8|11174.9|11168.9|11173.4|11167.4|0
1704692700000|2024-01-08 05:45:00|11174.9|11168.9|11176.3|11170.3|11176.3|11170.3|11174.9|11168.9|0
1704693000000|2024-01-08 05:50:00|11174.8|11168.8|11173.4|11167.4|11174.8|11168.8|11171.9|11165.9|0
1704693600000|2024-01-08 06:00:00|11172|11166|11173.4|11167.4|11174.9|11168.9|11172|11166|0
1704693900000|2024-01-08 06:05:00|11174.1|11168.1|11176.3|11170.3|11177.8|11171.8|11174.1|11168.1|0
1704694200000|2024-01-08 06:10:00|11175.6|11169.6|11176.3|11170.3|11176.4|11170.4|11173.4|11167.4|0
1704694500000|2024-01-08 06:15:00|11175.6|11169.6|11176.3|11170.3|11176.3|11170.3|11175.6|11169.6|0
1704694800000|2024-01-08 06:20:00|11174.9|11168.9|11175.1|11169.1|11175.1|11169.1|11173.4|11167.4|0
1704695100000|2024-01-08 06:25:00|11175.2|11169.2|11176.6|11170.6|11176.6|11170.6|11175.1|11169.1|0
1704695400000|2024-01-08 06:30:00|11175.1|11169.1|11173.7|11167.7|11175.1|11169.1|11173.6|11167.6|0
1704695700000|2024-01-08 06:35:00|11173|11167|11170.7|11164.7|11173.7|11167.7|11170.7|11164.7|0
1704696000000|2024-01-08 06:40:00|11169.3|11163.3|11166.4|11160.4|11169.3|11163.3|11166.4|11160.4|0
1704696600000|2024-01-08 06:50:00|11167.9|11161.9|11167.9|11161.9|11167.9|11161.9|11166.4|11160.4|0
1704696900000|2024-01-08 06:55:00|11166.4|11160.4|11166.4|11160.4|11167.9|11161.9|11166.4|11160.4|0
1704697200000|2024-01-08 07:00:00|11158.8|11156.8|11172.8|11170.8|11174.8|11172.8|11158.8|11156.8|94
1704697500000|2024-01-08 07:05:00|11175.3|11173.3|11182.8|11180.8|11186.8|11184.8|11175.3|11173.3|53
1704697800000|2024-01-08 07:10:00|11182.3|11180.3|11184.3|11182.3|11187.3|11185.3|11179.3|11177.3|55
1704698100000|2024-01-08 07:15:00|11184.8|11182.8|11185.3|11183.3|11186.3|11184.3|11182.3|11180.3|32
1704698400000|2024-01-08 07:20:00|11184.8|11182.8|11189.3|11187.3|11191.3|11189.3|11183.3|11181.3|55
1704698700000|2024-01-08 07:25:00|11188.8|11186.8|11191.8|11189.8|11193.3|11191.3|11188.8|11186.8|11
1704699000000|2024-01-08 07:30:00|11192.8|11190.8|11184.8|11182.8|11192.8|11190.8|11182.3|11180.3|101
1704699300000|2024-01-08 07:35:00|11185.3|11183.3|11182.8|11180.8|11185.3|11183.3|11181.8|11179.8|3
1704699600000|2024-01-08 07:40:00|11181.8|11179.8|11179.8|11177.8|11184.3|11182.3|11177.8|11175.8|67
1704699900000|2024-01-08 07:45:00|11180.3|11178.3|11178.8|11176.8|11184.3|11182.3|11178.3|11176.3|18
1704700200000|2024-01-08 07:50:00|11180.3|11178.3|11182.8|11180.8|11184.3|11182.3|11180.3|11178.3|32
1704700500000|2024-01-08 07:55:00|11182.3|11180.3|11185.3|11183.3|11185.3|11183.3|11176.8|11174.8|105
1704700800000|2024-01-08 08:00:00|11184.8|11182.8|11206.8|11204.8|11208.8|11206.8|11174.8|11172.8|472
1704701100000|2024-01-08 08:05:00|11207.8|11205.8|11186.8|11184.8|11208.8|11206.8|11185.8|11183.8|301
1704701400000|2024-01-08 08:10:00|11187.3|11185.3|11179.8|11177.8|11195.8|11193.8|11173.8|11171.8|197
1704701700000|2024-01-08 08:15:00|11180.3|11178.3|11191.8|11189.8|11196.3|11194.3|11176.8|11174.8|127
1704702000000|2024-01-08 08:20:00|11192.3|11190.3|11190.8|11188.8|11196.8|11194.8|11190.3|11188.3|134
1704702300000|2024-01-08 08:25:00|11191.3|11189.3|11189.8|11187.8|11193.8|11191.8|11180.3|11178.3|153
1704702600000|2024-01-08 08:30:00|11189.3|11187.3|11177.3|11175.3|11191.8|11189.8|11171.3|11169.3|276
1704702900000|2024-01-08 08:35:00|11177.8|11175.8|11181.8|11179.8|11185.8|11183.8|11173.8|11171.8|227
1704703200000|2024-01-08 08:40:00|11182.6|11180.6|11172.6|11170.6|11186.6|11184.6|11170.6|11168.6|100
1704703500000|2024-01-08 08:45:00|11173.1|11171.1|11170.6|11168.6|11173.6|11171.6|11166.1|11164.1|94
1704703800000|2024-01-08 08:50:00|11170.1|11168.1|11169.1|11167.1|11177.1|11175.1|11167.1|11165.1|94
1704704100000|2024-01-08 08:55:00|11169.6|11167.6|11167.1|11165.1|11173.1|11171.1|11163.6|11161.6|91
1704704400000|2024-01-08 09:00:00|11166.6|11164.6|11155.1|11153.1|11167.6|11165.6|11155.1|11153.1|118
1704704700000|2024-01-08 09:05:00|11154.6|11152.6|11164.1|11162.1|11166.1|11164.1|11152.6|11150.6|92
1704705000000|2024-01-08 09:10:00|11163.6|11161.6|11160.6|11158.6|11167.1|11165.1|11160.1|11158.1|85
1704705300000|2024-01-08 09:15:00|11161.1|11159.1|11160.6|11158.6|11167.1|11165.1|11158.1|11156.1|57
1704705600000|2024-01-08 09:20:00|11160.1|11158.1|11151.6|11149.6|11161.6|11159.6|11151.6|11149.6|71
1704705900000|2024-01-08 09:25:00|11152.1|11150.1|11138.1|11136.1|11154.1|11152.1|11137.1|11135.1|159
1704706200000|2024-01-08 09:30:00|11138.6|11136.6|11129.6|11127.6|11139.1|11137.1|11122.6|11120.6|276
1704706500000|2024-01-08 09:35:00|11129.1|11127.1|11132.1|11130.1|11136.1|11134.1|11124.1|11122.1|177
1704706800000|2024-01-08 09:40:00|11132.6|11130.6|11145.1|11143.1|11147.1|11145.1|11132.1|11130.1|146
1704707100000|2024-01-08 09:45:00|11144.6|11142.6|11143.1|11141.1|11157.6|11155.6|11143.1|11141.1|245
1704707400000|2024-01-08 09:50:00|11143.6|11141.6|11163.6|11161.6|11165.6|11163.6|11143.6|11141.6|89
1704707700000|2024-01-08 09:55:00|11164.1|11162.1|11157.6|11155.6|11165.1|11163.1|11153.6|11151.6|131
1704708000000|2024-01-08 10:00:00|11157.1|11155.1|11162.6|11160.6|11162.6|11160.6|11154.1|11152.1|238
1704708300000|2024-01-08 10:05:00|11163.1|11161.1|11160.6|11158.6|11164.6|11162.6|11157.6|11155.6|295
1704708600000|2024-01-08 10:10:00|11161.1|11159.1|11167.6|11165.6|11168.1|11166.1|11156.1|11154.1|105
1704708900000|2024-01-08 10:15:00|11168.1|11166.1|11179.1|11177.1|11180.6|11178.6|11166.1|11164.1|143
1704709200000|2024-01-08 10:20:00|11179.6|11177.6|11179.6|11177.6|11186.1|11184.1|11176.1|11174.1|225
1704709500000|2024-01-08 10:25:00|11180.1|11178.1|11179.1|11177.1|11180.6|11178.6|11173.1|11171.1|145
1704709800000|2024-01-08 10:30:00|11179.6|11177.6|11182.1|11180.1|11186.1|11184.1|11178.6|11176.6|252
1704710100000|2024-01-08 10:35:00|11181.6|11179.6|11180.1|11178.1|11184.1|11182.1|11174.6|11172.6|150
1704710400000|2024-01-08 10:40:00|11180.6|11178.6|11182.1|11180.1|11185.1|11183.1|11178.1|11176.1|125
1704710700000|2024-01-08 10:45:00|11182.6|11180.6|11178.6|11176.6|11187.1|11185.1|11177.6|11175.6|133
1704711000000|2024-01-08 10:50:00|11178.1|11176.1|11183.6|11181.6|11184.1|11182.1|11178.1|11176.1|145
1704711300000|2024-01-08 10:55:00|11183.1|11181.1|11178.6|11176.6|11184.1|11182.1|11176.6|11174.6|51
1704711600000|2024-01-08 11:00:00|11178.1|11176.1|11174.1|11172.1|11178.1|11176.1|11173.6|11171.6|51
1704711900000|2024-01-08 11:05:00|11173.6|11171.6|11174.6|11172.6|11175.1|11173.1|11168.6|11166.6|101
1704712200000|2024-01-08 11:10:00|11175.1|11173.1|11184.6|11182.6|11185.1|11183.1|11171.6|11169.6|124
1704712500000|2024-01-08 11:15:00|11185.1|11183.1|11180.6|11178.6|11186.1|11184.1|11180.6|11178.6|139
1704712800000|2024-01-08 11:20:00|11180.1|11178.1|11177.1|11175.1|11185.6|11183.6|11175.6|11173.6|68
1704713100000|2024-01-08 11:25:00|11178.1|11176.1|11181.1|11179.1|11182.1|11180.1|11176.6|11174.6|104
1704713400000|2024-01-08 11:30:00|11181.6|11179.6|11191.6|11189.6|11192.6|11190.6|11180.1|11178.1|164
1704713700000|2024-01-08 11:35:00|11191.1|11189.1|11191.1|11189.1|11192.1|11190.1|11186.6|11184.6|259
1704714000000|2024-01-08 11:40:00|11190.6|11188.6|11193.6|11191.6|11197.1|11195.1|11190.1|11188.1|128
1704714300000|2024-01-08 11:45:00|11194.1|11192.1|11190.6|11188.6|11195.6|11193.6|11189.1|11187.1|85
1704714600000|2024-01-08 11:50:00|11191.1|11189.1|11195.1|11193.1|11198.1|11196.1|11189.1|11187.1|95
1704714900000|2024-01-08 11:55:00|11194.6|11192.6|11192.1|11190.1|11196.1|11194.1|11190.1|11188.1|138
1704715200000|2024-01-08 12:00:00|11191.6|11189.6|11191.6|11189.6|11192.1|11190.1|11187.1|11185.1|107
1704715500000|2024-01-08 12:05:00|11191.1|11189.1|11199.1|11197.1|11199.1|11197.1|11191.1|11189.1|110
1704715800000|2024-01-08 12:10:00|11200.1|11198.1|11199.6|11197.6|11200.1|11198.1|11196.6|11194.6|71
1704716100000|2024-01-08 12:15:00|11199.1|11197.1|11199.6|11197.6|11201.1|11199.1|11195.6|11193.6|104
1704716400000|2024-01-08 12:20:00|11199.1|11197.1|11198.6|11196.6|11199.1|11197.1|11196.1|11194.1|106
1704716700000|2024-01-08 12:25:00|11198.1|11196.1|11199.6|11197.6|11200.1|11198.1|11197.1|11195.1|95
1704717000000|2024-01-08 12:30:00|11200.1|11198.1|11199.1|11197.1|11201.1|11199.1|11193.1|11191.1|106
1704717300000|2024-01-08 12:35:00|11199.6|11197.6|11199.1|11197.1|11201.6|11199.6|11196.6|11194.6|89
1704717600000|2024-01-08 12:40:00|11198.1|11196.1|11194.1|11192.1|11200.1|11198.1|11192.6|11190.6|201
1704717900000|2024-01-08 12:45:00|11194.6|11192.6|11197.1|11195.1|11198.1|11196.1|11194.1|11192.1|76
1704718200000|2024-01-08 12:50:00|11198.1|11196.1|11196.6|11194.6|11201.1|11199.1|11194.1|11192.1|94
1704718500000|2024-01-08 12:55:00|11197.1|11195.1|11201.1|11199.1|11201.1|11199.1|11195.1|11193.1|72
1704718800000|2024-01-08 13:00:00|11201.6|11199.6|11200.6|11198.6|11205.1|11203.1|11197.1|11195.1|201
1704719100000|2024-01-08 13:05:00|11201.1|11199.1|11197.1|11195.1|11201.1|11199.1|11196.6|11194.6|51
1704719400000|2024-01-08 13:10:00|11196.6|11194.6|11193.1|11191.1|11198.1|11196.1|11193.1|11191.1|107
1704719700000|2024-01-08 13:15:00|11193.6|11191.6|11199.1|11197.1|11199.1|11197.1|11193.1|11191.1|102
1704720000000|2024-01-08 13:20:00|11199.6|11197.6|11203.1|11201.1|11203.1|11201.1|11196.1|11194.1|115
1704720300000|2024-01-08 13:25:00|11202.6|11200.6|11196.1|11194.1|11204.1|11202.1|11195.1|11193.1|86
1704720600000|2024-01-08 13:30:00|11196.6|11194.6|11208.1|11206.1|11210.6|11208.6|11196.6|11194.6|612
1704720900000|2024-01-08 13:35:00|11208.6|11206.6|11208.6|11206.6|11209.1|11207.1|11205.1|11203.1|252
1704721200000|2024-01-08 13:40:00|11208.1|11206.1|11206.1|11204.1|11211.1|11209.1|11205.6|11203.6|434
1704721500000|2024-01-08 13:45:00|11205.6|11203.6|11198.6|11196.6|11205.6|11203.6|11196.1|11194.1|153
1704721800000|2024-01-08 13:50:00|11198.1|11196.1|11206.6|11204.6|11210.1|11208.1|11198.1|11196.1|419
1704722100000|2024-01-08 13:55:00|11206.1|11204.1|11209.1|11207.1|11210.6|11208.6|11205.1|11203.1|596
1704722400000|2024-01-08 14:00:00|11209.6|11207.6|11209.1|11207.1|11216.6|11214.6|11208.1|11206.1|275
1704722700000|2024-01-08 14:05:00|11208.6|11206.6|11214.6|11212.6|11215.1|11213.1|11208.1|11206.1|141
1704723000000|2024-01-08 14:10:00|11215.1|11213.1|11221.1|11219.1|11222.6|11220.6|11214.6|11212.6|145
1704723300000|2024-01-08 14:15:00|11220.6|11218.6|11228.6|11226.6|11229.1|11227.1|11219.1|11217.1|185
1704723600000|2024-01-08 14:20:00|11228.1|11226.1|11224.6|11222.6|11228.1|11226.1|11220.1|11218.1|131
1704723900000|2024-01-08 14:25:00|11224.1|11222.1|11226.1|11224.1|11227.1|11225.1|11220.1|11218.1|128
1704724200000|2024-01-08 14:30:00|11225.6|11223.6|11229.6|11227.6|11234.1|11232.1|11222.1|11220.1|371
1704724500000|2024-01-08 14:35:00|11230.1|11228.1|11225.1|11223.1|11230.6|11228.6|11221.1|11219.1|238
1704724800000|2024-01-08 14:40:00|11225.6|11223.6|11223.1|11221.1|11227.1|11225.1|11217.1|11215.1|270
1704725100000|2024-01-08 14:45:00|11224.1|11222.1|11229.6|11227.6|11231.1|11229.1|11220.6|11218.6|302
1704725400000|2024-01-08 14:50:00|11230.1|11228.1|11223.6|11221.6|11233.6|11231.6|11220.6|11218.6|283
1704725700000|2024-01-08 14:55:00|11223.1|11221.1|11235.1|11233.1|11235.6|11233.6|11222.1|11220.1|349
1704726000000|2024-01-08 15:00:00|11234.1|11232.1|11233.1|11231.1|11234.6|11232.6|11227.6|11225.6|266
1704726300000|2024-01-08 15:05:00|11233.6|11231.6|11230.6|11228.6|11234.6|11232.6|11228.1|11226.1|243
1704726600000|2024-01-08 15:10:00|11229.9|11227.9|11225.4|11223.4|11231.4|11229.4|11223.4|11221.4|201
1704726900000|2024-01-08 15:15:00|11225.9|11223.9|11222.4|11220.4|11226.4|11224.4|11217.4|11215.4|189
1704727200000|2024-01-08 15:20:00|11223.4|11221.4|11229.9|11227.9|11229.9|11227.9|11220.4|11218.4|137
1704727500000|2024-01-08 15:25:00|11229.4|11227.4|11228.4|11226.4|11231.4|11229.4|11226.9|11224.9|234
1704727800000|2024-01-08 15:30:00|11229.4|11227.4|11239.9|11237.9|11240.4|11238.4|11229.4|11227.4|202
1704728100000|2024-01-08 15:35:00|11239.4|11237.4|11229.9|11227.9|11239.4|11237.4|11227.9|11225.9|176
1704728400000|2024-01-08 15:40:00|11230.4|11228.4|11232.9|11230.9|11235.4|11233.4|11228.9|11226.9|151
1704728700000|2024-01-08 15:45:00|11233.4|11231.4|11234.9|11232.9|11235.4|11233.4|11230.9|11228.9|216
1704729000000|2024-01-08 15:50:00|11234.4|11232.4|11224.4|11222.4|11234.9|11232.9|11223.9|11221.9|164
1704729300000|2024-01-08 15:55:00|11224.9|11222.9|11221.4|11219.4|11227.4|11225.4|11220.4|11218.4|239
1704729600000|2024-01-08 16:00:00|11221.9|11219.9|11211.9|11209.9|11222.4|11220.4|11211.4|11209.4|481
1704729900000|2024-01-08 16:05:00|11211.4|11209.4|11220.4|11218.4|11223.4|11221.4|11211.4|11209.4|245
1704730200000|2024-01-08 16:10:00|11220.9|11218.9|11229.4|11227.4|11231.4|11229.4|11218.4|11216.4|288
1704730500000|2024-01-08 16:15:00|11228.4|11226.4|11232.4|11230.4|11233.4|11231.4|11227.4|11225.4|427
1704730800000|2024-01-08 16:20:00|11233.4|11231.4|11227.4|11225.4|11235.4|11233.4|11227.4|11225.4|379
1704731100000|2024-01-08 16:25:00|11227.9|11225.9|11231.9|11229.9|11233.9|11231.9|11226.4|11224.4|914
1704731400000|2024-01-08 16:30:00|11231.4|11229.4|11234.4|11232.4|11236.4|11234.4|11230.4|11228.4|537
1704731700000|2024-01-08 16:35:00|11234.9|11232.9|11231.4|11229.4|11234.9|11232.9|11229.4|11227.4|189
1704732000000|2024-01-08 16:40:00|11232.4|11230.4|11235.4|11233.4|11236.4|11234.4|11231.4|11229.4|73
1704732300000|2024-01-08 16:45:00|11236.9|11234.9|11236.9|11234.9|11238.9|11236.9|11235.4|11233.4|92
1704732600000|2024-01-08 16:50:00|11237.9|11235.9|11240.4|11238.4|11241.4|11239.4|11237.9|11235.9|43
1704732900000|2024-01-08 16:55:00|11240.9|11238.9|11239.9|11237.9|11241.9|11239.9|11237.4|11235.4|56
1704733200000|2024-01-08 17:00:00|11240.4|11238.4|11243.4|11241.4|11244.9|11242.9|11239.9|11237.9|35
1704733500000|2024-01-08 17:05:00|11243.9|11241.9|11245.4|11243.4|11246.4|11244.4|11242.4|11240.4|44
1704733800000|2024-01-08 17:10:00|11244.9|11242.9|11243.9|11241.9|11245.9|11243.9|11242.4|11240.4|32
1704734100000|2024-01-08 17:15:00|11244.4|11242.4|11246.9|11244.9|11246.9|11244.9|11244.4|11242.4|35
1704734400000|2024-01-08 17:20:00|11246.4|11244.4|11242.9|11240.9|11246.4|11244.4|11241.9|11239.9|2
1704734700000|2024-01-08 17:25:00|11243.4|11241.4|11246.9|11244.9|11246.9|11244.9|11243.4|11241.4|27
1704735000000|2024-01-08 17:30:00|11247.4|11245.4|11250.9|11248.9|11250.9|11248.9|11246.4|11244.4|67
1704735300000|2024-01-08 17:35:00|11251.4|11249.4|11252.9|11250.9|11252.9|11250.9|11250.4|11248.4|31
1704735600000|2024-01-08 17:40:00|11252.4|11250.4|11250.9|11248.9|11253.9|11251.9|11250.4|11248.4|11
1704735900000|2024-01-08 17:45:00|11251.4|11249.4|11253.9|11251.9|11253.9|11251.9|11250.9|11248.9|6
1704736200000|2024-01-08 17:50:00|11253.4|11251.4|11254.9|11252.9|11255.9|11253.9|11252.4|11250.4|49
1704736500000|2024-01-08 17:55:00|11254.4|11252.4|11238.4|11236.4|11255.4|11253.4|11232.4|11230.4|374
1704736800000|2024-01-08 18:00:00|11238.9|11236.9|11238.4|11236.4|11244.4|11242.4|11235.9|11233.9|137
1704737100000|2024-01-08 18:05:00|11237.9|11235.9|11237.9|11235.9|11238.4|11236.4|11231.4|11229.4|80
1704737400000|2024-01-08 18:10:00|11237.4|11235.4|11234.9|11232.9|11237.9|11235.9|11234.9|11232.9|14
1704737700000|2024-01-08 18:15:00|11234.4|11232.4|11231.9|11229.9|11235.4|11233.4|11231.9|11229.9|12
1704738000000|2024-01-08 18:20:00|11230.4|11228.4|11227.4|11225.4|11231.4|11229.4|11226.9|11224.9|80
1704738300000|2024-01-08 18:25:00|11226.9|11224.9|11233.4|11231.4|11234.4|11232.4|11226.4|11224.4|27
1704738600000|2024-01-08 18:30:00|11233.9|11231.9|11235.9|11233.9|11235.9|11233.9|11233.9|11231.9|14
1704738900000|2024-01-08 18:35:00|11236.9|11234.9|11239.9|11237.9|11239.9|11237.9|11236.9|11234.9|2
1704739200000|2024-01-08 18:40:00|11240.9|11238.9|11242.4|11240.4|11242.4|11240.4|11240.9|11238.9|8
1704739500000|2024-01-08 18:45:00|11241.9|11239.9|11245.9|11243.9|11246.4|11244.4|11241.9|11239.9|8
1704739800000|2024-01-08 18:50:00|11244.9|11242.9|11247.4|11245.4|11247.4|11245.4|11243.9|11241.9|5
1704740100000|2024-01-08 18:55:00|11246.9|11244.9|11247.9|11245.9|11247.9|11245.9|11246.9|11244.9|2
1704740400000|2024-01-08 19:00:00|11249.4|11247.4|11251.9|11249.9|11252.4|11250.4|11249.4|11247.4|26
1704740700000|2024-01-08 19:05:00|11250.9|11248.9|11248.4|11246.4|11250.9|11248.9|11247.9|11245.9|7
1704741000000|2024-01-08 19:10:00|11248.9|11246.9|11252.9|11250.9|11253.9|11251.9|11248.9|11246.9|20
1704741300000|2024-01-08 19:15:00|11253.4|11251.4|11253.9|11251.9|11253.9|11251.9|11251.4|11249.4|6
1704741600000|2024-01-08 19:20:00|11253.4|11251.4|11254.9|11252.9|11254.9|11252.9|11251.9|11249.9|20
1704741900000|2024-01-08 19:25:00|11255.4|11253.4|11255.9|11253.9|11257.9|11255.9|11254.4|11252.4|18
1704742200000|2024-01-08 19:30:00|11256.9|11254.9|11257.9|11255.9|11258.9|11256.9|11256.9|11254.9|6
1704742500000|2024-01-08 19:35:00|11256.9|11254.9|11257.9|11255.9|11257.9|11255.9|11256.4|11254.4|14
1704742800000|2024-01-08 19:40:00|11258.9|11256.9|11257.9|11255.9|11258.9|11256.9|11257.4|11255.4|7
1704743100000|2024-01-08 19:45:00|11256.9|11254.9|11258.9|11256.9|11259.4|11257.4|11256.9|11254.9|35
1704743400000|2024-01-08 19:50:00|11257.9|11255.9|11257.9|11255.9|11259.4|11257.4|11257.4|11255.4|36
1704743700000|2024-01-08 19:55:00|11258.4|11256.4|11257.9|11255.9|11259.4|11257.4|11257.4|11255.4|70
1704744000000|2024-01-08 20:00:00|11257.4|11255.4|11260.4|11258.4|11260.4|11258.4|11256.4|11254.4|9
1704744300000|2024-01-08 20:05:00|11260.9|11258.9|11258.4|11256.4|11261.4|11259.4|11257.9|11255.9|7
1704744600000|2024-01-08 20:10:00|11257.9|11255.9|11258.9|11256.9|11259.4|11257.4|11257.4|11255.4|6
1704744900000|2024-01-08 20:15:00|11259.9|11257.9|11262.4|11260.4|11263.9|11261.9|11258.9|11256.9|22
1704745200000|2024-01-08 20:20:00|11262.9|11260.9|11262.9|11260.9|11263.4|11261.4|11261.9|11259.9|7
1704745500000|2024-01-08 20:25:00|11263.4|11261.4|11261.9|11259.9|11263.4|11261.4|11261.9|11259.9|14
1704745800000|2024-01-08 20:30:00|11262.4|11260.4|11262.4|11260.4|11262.9|11260.9|11261.9|11259.9|26
1704746100000|2024-01-08 20:35:00|11261.9|11259.9|11263.9|11261.9|11263.9|11261.9|11260.4|11258.4|31
1704746400000|2024-01-08 20:40:00|11264.4|11262.4|11263.9|11261.9|11266.4|11264.4|11263.4|11261.4|22
1704746700000|2024-01-08 20:45:00|11263.4|11261.4|11260.9|11258.9|11263.4|11261.4|11260.4|11258.4|34
1704747000000|2024-01-08 20:50:00|11261.9|11259.9|11269.9|11267.9|11270.4|11268.4|11261.9|11259.9|35
1704747300000|2024-01-08 20:55:00|11270.4|11268.4|11269.7|11263.7|11270.4|11268.4|11267.4|11263.6|35
1704747600000|2024-01-08 21:00:00|11270.4|11264.4|11269.3|11263.3|11270.7|11264.7|11268.3|11262.3|0
1704747900000|2024-01-08 21:05:00|11269.4|11263.4|11268.6|11262.6|11269.6|11263.6|11268.3|11262.3|0
1704748200000|2024-01-08 21:10:00|11268.3|11262.3|11268.6|11262.6|11269.3|11263.3|11268.3|11262.3|0
1704748500000|2024-01-08 21:15:00|11269|11263|11268.3|11262.3|11269|11263|11268.3|11262.3|0
1704748800000|2024-01-08 21:20:00|11269|11263|11269.5|11263.5|11270.1|11264.1|11268.6|11262.6|0
1704749100000|2024-01-08 21:25:00|11269.8|11263.8|11269.6|11263.6|11269.8|11263.8|11269.2|11263.2|0
1704749400000|2024-01-08 21:30:00|11269.8|11263.8|11268.4|11262.4|11269.8|11263.8|11268.4|11262.4|0
1704749700000|2024-01-08 21:35:00|11268.5|11262.5|11267.4|11261.4|11268.7|11262.7|11267.4|11261.4|0
1704750300000|2024-01-08 21:45:00|11267|11261|11268|11262|11268|11262|11266.5|11260.5|0
1704750600000|2024-01-08 21:50:00|11267.9|11261.9|11268.4|11262.4|11268.4|11262.4|11267.4|11261.4|0
1704750900000|2024-01-08 21:55:00|11268|11262|11265.6|11259.6|11268|11262|11265|11259|0
1704751200000|2024-01-08 22:00:00|11266.1|11260.1|11267|11261|11267|11261|11265.8|11259.8|0
1704751500000|2024-01-08 22:05:00|11267.1|11261.1|11266.8|11260.8|11267.6|11261.6|11266.4|11260.4|0
1704751800000|2024-01-08 22:10:00|11267|11261|11266.8|11260.8|11267.1|11261.1|11266.8|11260.8|0
1704752100000|2024-01-08 22:15:00|11267|11261|11266.8|11260.8|11267.1|11261.1|11266.8|11260.8|0
1704752400000|2024-01-08 22:20:00|11267|11261|11267|11261|11267|11261|11267|11261|0
1704752700000|2024-01-08 22:25:00|11266.9|11260.9|11266.4|11260.4|11266.9|11260.9|11266.4|11260.4|0
1704753000000|2024-01-08 22:30:00|11266.8|11260.8|11266.9|11260.9|11266.9|11260.9|11266.4|11260.4|0
1704753600000|2024-01-08 22:40:00|11267.2|11261.2|11266.3|11260.3|11267.2|11261.2|11266.3|11260.3|0
1704753900000|2024-01-08 22:45:00|11266.5|11260.5|11266.9|11260.9|11267.2|11261.2|11266|11260|0
1704754500000|2024-01-08 22:55:00|11266.8|11260.8|11268.2|11262.2|11268.4|11262.4|11266.8|11260.8|0
1704754800000|2024-01-08 23:00:00|11268.3|11262.3|11267.2|11261.2|11269.1|11263.1|11266.2|11260.2|0
1704755100000|2024-01-08 23:05:00|11267.3|11261.3|11266.2|11260.2|11267.5|11261.5|11266.2|11260.2|0
1704755400000|2024-01-08 23:10:00|11266.5|11260.5|11267.2|11261.2|11267.5|11261.5|11266.2|11260.2|0
1704755700000|2024-01-08 23:15:00|11266.8|11260.8|11266.5|11260.5|11267.8|11261.8|11266.5|11260.5|0
1704756000000|2024-01-08 23:20:00|11266.4|11260.4|11266.2|11260.2|11266.8|11260.8|11265.7|11259.7|0
1704756300000|2024-01-08 23:25:00|11266.3|11260.3|11266.5|11260.5|11266.8|11260.8|11266.2|11260.2|0
1704756600000|2024-01-08 23:30:00|11266.8|11260.8|11265.7|11259.7|11266.8|11260.8|11265.4|11259.4|0
1704756900000|2024-01-08 23:35:00|11265.4|11259.4|11266.2|11260.2|11266.5|11260.5|11265.4|11259.4|0
1704757200000|2024-01-08 23:40:00|11266.5|11260.5|11266.2|11260.2|11266.5|11260.5|11265.7|11259.7|0
1704757500000|2024-01-08 23:45:00|11266.3|11260.3|11267.2|11261.2|11267.5|11261.5|11266.3|11260.3|0
1704757800000|2024-01-08 23:50:00|11266.8|11260.8|11266.8|11260.8|11267.2|11261.2|11266.8|11260.8|0
1704758100000|2024-01-08 23:55:00|11267.2|11261.2|11267.2|11261.2|11267.2|11261.2|11266.8|11260.8|0
1704758400000|2024-01-09 00:00:00|11266.8|11260.8|11266.8|11260.8|11267.5|11261.5|11266.5|11260.5|0
1704758700000|2024-01-09 00:05:00|11267.2|11261.2|11268.8|11262.8|11268.8|11262.8|11267.2|11261.2|0
1704759000000|2024-01-09 00:10:00|11268.5|11262.5|11268.9|11262.9|11270|11264|11267.8|11261.8|0
1704759300000|2024-01-09 00:15:00|11268.8|11262.8|11266.5|11260.5|11269.4|11263.4|11266.4|11260.4|0
1704759600000|2024-01-09 00:20:00|11267.9|11261.9|11266.5|11260.5|11267.9|11261.9|11266.5|11260.5|0
1704759900000|2024-01-09 00:25:00|11265.7|11259.7|11265|11259|11265.7|11259.7|11265|11259|0
1704760200000|2024-01-09 00:30:00|11266.5|11260.5|11266.5|11260.5|11266.5|11260.5|11265|11259|0
1704760500000|2024-01-09 00:35:00|11265|11259|11265|11259|11265|11259|11263.6|11257.6|0
1704760800000|2024-01-09 00:40:00|11263.6|11257.6|11266.5|11260.5|11266.5|11260.5|11263.6|11257.6|0
1704761100000|2024-01-09 00:45:00|11265|11259|11265.1|11259.1|11265.1|11259.1|11265|11259|0
1704761400000|2024-01-09 00:50:00|11263.6|11257.6|11263.6|11257.6|11263.6|11257.6|11263.6|11257.6|0
1704761700000|2024-01-09 00:55:00|11262.1|11256.1|11263.6|11257.6|11265.1|11259.1|11262.1|11256.1|0
1704762000000|2024-01-09 01:00:00|11262.9|11256.9|11262.2|11256.2|11263.6|11257.6|11262.1|11256.1|0
1704762300000|2024-01-09 01:05:00|11263.6|11257.6|11263.6|11257.6|11265.1|11259.1|11263.6|11257.6|0
1704762600000|2024-01-09 01:10:00|11262.2|11256.2|11263.6|11257.6|11263.6|11257.6|11262.2|11256.2|0
1704762900000|2024-01-09 01:15:00|11262.2|11256.2|11262.1|11256.1|11263.6|11257.6|11262.1|11256.1|0
1704763200000|2024-01-09 01:20:00|11262.2|11256.2|11262.2|11256.2|11263.6|11257.6|11262.1|11256.1|0
1704763500000|2024-01-09 01:25:00|11263.6|11257.6|11262.2|11256.2|11263.6|11257.6|11262.2|11256.2|0
1704763800000|2024-01-09 01:30:00|11262.1|11256.1|11262.2|11256.2|11263.6|11257.6|11262.1|11256.1|0
1704764100000|2024-01-09 01:35:00|11262.1|11256.1|11259.3|11253.3|11262.2|11256.2|11257.8|11251.8|0
1704764400000|2024-01-09 01:40:00|11259.2|11253.2|11259.2|11253.2|11259.3|11253.3|11257.8|11251.8|0
1704764700000|2024-01-09 01:45:00|11260.7|11254.7|11262.1|11256.1|11262.1|11256.1|11260.7|11254.7|0
1704765000000|2024-01-09 01:50:00|11262.2|11256.2|11260.7|11254.7|11262.2|11256.2|11260.7|11254.7|0
1704765600000|2024-01-09 02:00:00|11259.3|11253.3|11259.3|11253.3|11259.3|11253.3|11259.3|11253.3|0
1704765900000|2024-01-09 02:05:00|11260.7|11254.7|11262.2|11256.2|11262.2|11256.2|11260.7|11254.7|0
1704766200000|2024-01-09 02:10:00|11261.4|11255.4|11262.2|11256.2|11262.2|11256.2|11260.7|11254.7|0
1704767400000|2024-01-09 02:30:00|11260.7|11254.7|11262.2|11256.2|11262.2|11256.2|11260.7|11254.7|0
1704768000000|2024-01-09 02:40:00|11260.7|11254.7|11260.7|11254.7|11260.7|11254.7|11260.7|11254.7|0
1704768300000|2024-01-09 02:45:00|11262.2|11256.2|11262.2|11256.2|11262.2|11256.2|11262.2|11256.2|0
1704769200000|2024-01-09 03:00:00|11263.6|11257.6|11262.2|11256.2|11263.6|11257.6|11262.2|11256.2|0
1704769500000|2024-01-09 03:05:00|11263.6|11257.6|11263.6|11257.6|11263.6|11257.6|11263.6|11257.6|0
1704769800000|2024-01-09 03:10:00|11262.9|11256.9|11260.7|11254.7|11263.6|11257.6|11260.7|11254.7|0
1704770100000|2024-01-09 03:15:00|11262.2|11256.2|11262.2|11256.2|11262.2|11256.2|11260.7|11254.7|0
1704770700000|2024-01-09 03:25:00|11260.7|11254.7|11260.7|11254.7|11260.7|11254.7|11260.7|11254.7|0
1704771600000|2024-01-09 03:40:00|11260|11254|11257.8|11251.8|11260|11254|11257.8|11251.8|0
1704771900000|2024-01-09 03:45:00|11259.3|11253.3|11259.3|11253.3|11259.3|11253.3|11257.8|11251.8|0
1704772200000|2024-01-09 03:50:00|11258.6|11252.6|11262.1|11256.1|11262.2|11256.2|11258.6|11252.6|0
1704772500000|2024-01-09 03:55:00|11262.2|11256.2|11262.2|11256.2|11262.2|11256.2|11262.2|11256.2|0
1704772800000|2024-01-09 04:00:00|11260.7|11254.7|11260.7|11254.7|11260.7|11254.7|11259.2|11253.2|0
1704773100000|2024-01-09 04:05:00|11259.3|11253.3|11259.3|11253.3|11259.3|11253.3|11257.8|11251.8|0
1704773400000|2024-01-09 04:10:00|11257.8|11251.8|11257.8|11251.8|11259.2|11253.2|11257.8|11251.8|0
1704773700000|2024-01-09 04:15:00|11256.3|11250.3|11254.9|11248.9|11256.3|11250.3|11254.9|11248.9|0
1704774000000|2024-01-09 04:20:00|11256.3|11250.3|11254.9|11248.9|11256.3|11250.3|11253.4|11247.4|0
1704774300000|2024-01-09 04:25:00|11256.3|11250.3|11256.3|11250.3|11256.3|11250.3|11254.9|11248.9|0
1704774600000|2024-01-09 04:30:00|11257.8|11251.8|11257.8|11251.8|11259.2|11253.2|11257.8|11251.8|0
1704774900000|2024-01-09 04:35:00|11259.2|11253.2|11257.8|11251.8|11259.2|11253.2|11257.8|11251.8|0
1704775200000|2024-01-09 04:40:00|11259.2|11253.2|11259.2|11253.2|11259.2|11253.2|11257.8|11251.8|0
1704775500000|2024-01-09 04:45:00|11258.5|11252.5|11259.3|11253.3|11259.3|11253.3|11257.8|11251.8|0
1704775800000|2024-01-09 04:50:00|11259.2|11253.2|11259.3|11253.3|11259.3|11253.3|11259.2|11253.2|0
1704776100000|2024-01-09 04:55:00|11259.2|11253.2|11257.8|11251.8|11259.2|11253.2|11257.8|11251.8|0
1704776400000|2024-01-09 05:00:00|11259.2|11253.2|11259.2|11253.2|11259.2|11253.2|11259.2|11253.2|0
1704776700000|2024-01-09 05:05:00|11259.3|11253.3|11259.3|11253.3|11259.3|11253.3|11259.2|11253.2|0
1704777000000|2024-01-09 05:10:00|11259.2|11253.2|11259.2|11253.2|11259.3|11253.3|11259.2|11253.2|0
1704777300000|2024-01-09 05:15:00|11257.8|11251.8|11257.8|11251.8|11257.8|11251.8|11257.8|11251.8|0
1704778200000|2024-01-09 05:30:00|11259.2|11253.2|11259.2|11253.2|11259.2|11253.2|11258.5|11252.5|0
1704778500000|2024-01-09 05:35:00|11258.5|11252.5|11259.2|11253.2|11259.2|11253.2|11257.8|11251.8|0
1704778800000|2024-01-09 05:40:00|11258.5|11252.5|11259.4|11253.4|11259.4|11253.4|11257.8|11251.8|0
1704779100000|2024-01-09 05:45:00|11259.3|11253.3|11259.3|11253.3|11260.8|11254.8|11259.3|11253.3|0
1704779400000|2024-01-09 05:50:00|11260.8|11254.8|11260.8|11254.8|11260.8|11254.8|11259.3|11253.3|0
1704779700000|2024-01-09 05:55:00|11259.3|11253.3|11259.3|11253.3|11259.3|11253.3|11259.3|11253.3|0
1704780000000|2024-01-09 06:00:00|11260.8|11254.8|11257.9|11251.9|11260.8|11254.8|11257.9|11251.9|0
1704780300000|2024-01-09 06:05:00|11257.8|11251.8|11259.3|11253.3|11259.3|11253.3|11257.8|11251.8|0
1704780600000|2024-01-09 06:10:00|11259.4|11253.4|11259.3|11253.3|11259.4|11253.4|11257.9|11251.9|0
1704780900000|2024-01-09 06:15:00|11260.8|11254.8|11260.8|11254.8|11262.2|11256.2|11260.8|11254.8|0
1704781200000|2024-01-09 06:20:00|11260.7|11254.7|11260.8|11254.8|11260.8|11254.8|11260.7|11254.7|0
1704781800000|2024-01-09 06:30:00|11259.3|11253.3|11260.8|11254.8|11260.8|11254.8|11259.3|11253.3|0
1704782100000|2024-01-09 06:35:00|11259.3|11253.3|11262.2|11256.2|11262.2|11256.2|11259.3|11253.3|0
1704782400000|2024-01-09 06:40:00|11260.8|11254.8|11263.7|11257.7|11263.7|11257.7|11260.8|11254.8|0
1704782700000|2024-01-09 06:45:00|11265.1|11259.1|11265.1|11259.1|11265.2|11259.2|11263.7|11257.7|0
1704783000000|2024-01-09 06:50:00|11265.2|11259.2|11263.7|11257.7|11265.2|11259.2|11263.7|11257.7|0
1704783300000|2024-01-09 06:55:00|11265.1|11259.1|11269.1|11263.1|11269.2|11263.2|11265.1|11259.1|0
1704783600000|2024-01-09 07:00:00|11240.3|11238.3|11252.8|11250.8|11257.8|11255.8|11240.3|11238.3|57
1704783900000|2024-01-09 07:05:00|11253.3|11251.3|11248.3|11246.3|11253.3|11251.3|11246.3|11244.3|86
1704784200000|2024-01-09 07:10:00|11249.3|11247.3|11244.3|11242.3|11249.3|11247.3|11244.3|11242.3|29
1704784500000|2024-01-09 07:15:00|11244.8|11242.8|11241.3|11239.3|11244.8|11242.8|11239.3|11237.3|42
1704784800000|2024-01-09 07:20:00|11240.8|11238.8|11238.3|11236.3|11240.8|11238.8|11238.3|11236.3|0
1704785100000|2024-01-09 07:25:00|11238.8|11236.8|11238.8|11236.8|11240.3|11238.3|11238.8|11236.8|8
1704785400000|2024-01-09 07:30:00|11238.3|11236.3|11236.3|11234.3|11238.3|11236.3|11231.8|11229.8|39
1704785700000|2024-01-09 07:35:00|11235.8|11233.8|11241.3|11239.3|11241.3|11239.3|11235.3|11233.3|10
1704786000000|2024-01-09 07:40:00|11242.3|11240.3|11247.3|11245.3|11247.3|11245.3|11241.8|11239.8|17
1704786300000|2024-01-09 07:45:00|11249.3|11247.3|11246.3|11244.3|11249.3|11247.3|11243.3|11241.3|44
1704786600000|2024-01-09 07:50:00|11247.3|11245.3|11246.3|11244.3|11249.3|11247.3|11244.3|11242.3|39
1704786900000|2024-01-09 07:55:00|11245.8|11243.8|11242.3|11240.3|11246.3|11244.3|11239.3|11237.3|110
1704787200000|2024-01-09 08:00:00|11241.8|11239.8|11233.3|11231.3|11241.8|11239.8|11226.3|11224.3|659
1704787500000|2024-01-09 08:05:00|11232.3|11230.3|11240.3|11238.3|11240.8|11238.8|11224.8|11222.8|412
1704787800000|2024-01-09 08:10:00|11238.8|11236.8|11237.8|11235.8|11242.3|11240.3|11233.3|11231.3|248
1704788100000|2024-01-09 08:15:00|11237.3|11235.3|11244.8|11242.8|11247.3|11245.3|11231.3|11229.3|220
1704788400000|2024-01-09 08:20:00|11245.3|11243.3|11253.8|11251.8|11254.3|11252.3|11243.8|11241.8|345
1704788700000|2024-01-09 08:25:00|11254.3|11252.3|11250.3|11248.3|11260.3|11258.3|11244.8|11242.8|216
1704789000000|2024-01-09 08:30:00|11250.8|11248.8|11239.8|11237.8|11254.8|11252.8|11236.8|11234.8|319
1704789300000|2024-01-09 08:35:00|11241.3|11239.3|11232.8|11230.8|11245.8|11243.8|11231.8|11229.8|168
1704789600000|2024-01-09 08:40:00|11232.6|11230.6|11224.6|11222.6|11232.6|11230.6|11221.6|11219.6|197
1704789900000|2024-01-09 08:45:00|11225.1|11223.1|11223.6|11221.6|11229.6|11227.6|11221.6|11219.6|109
1704790200000|2024-01-09 08:50:00|11223.1|11221.1|11224.6|11222.6|11227.1|11225.1|11218.6|11216.6|133
1704790500000|2024-01-09 08:55:00|11225.1|11223.1|11229.1|11227.1|11229.1|11227.1|11223.6|11221.6|127
1704790800000|2024-01-09 09:00:00|11228.6|11226.6|11224.6|11222.6|11230.1|11228.1|11220.6|11218.6|112
1704791100000|2024-01-09 09:05:00|11223.6|11221.6|11216.1|11214.1|11224.1|11222.1|11215.6|11213.6|119
1704791400000|2024-01-09 09:10:00|11216.6|11214.6|11200.1|11198.1|11218.1|11216.1|11198.1|11196.1|95
1704791700000|2024-01-09 09:15:00|11199.6|11197.6|11209.1|11207.1|11209.1|11207.1|11198.1|11196.1|143
1704792000000|2024-01-09 09:20:00|11209.6|11207.6|11207.6|11205.6|11213.6|11211.6|11203.1|11201.1|99
1704792300000|2024-01-09 09:25:00|11208.1|11206.1|11208.1|11206.1|11212.6|11210.6|11204.6|11202.6|95
1704792600000|2024-01-09 09:30:00|11207.6|11205.6|11210.1|11208.1|11216.6|11214.6|11207.6|11205.6|86
1704792900000|2024-01-09 09:35:00|11209.6|11207.6|11209.6|11207.6|11213.1|11211.1|11207.6|11205.6|89
1704793200000|2024-01-09 09:40:00|11209.1|11207.1|11220.1|11218.1|11220.1|11218.1|11208.6|11206.6|116
1704793500000|2024-01-09 09:45:00|11220.6|11218.6|11225.1|11223.1|11225.1|11223.1|11214.6|11212.6|136
1704793800000|2024-01-09 09:50:00|11225.6|11223.6|11228.1|11226.1|11230.6|11228.6|11225.6|11223.6|98
1704794100000|2024-01-09 09:55:00|11228.6|11226.6|11226.6|11224.6|11233.6|11231.6|11226.6|11224.6|966
1704794400000|2024-01-09 10:00:00|11225.6|11223.6|11225.6|11223.6|11225.6|11223.6|11218.6|11216.6|130
1704794700000|2024-01-09 10:05:00|11225.1|11223.1|11218.6|11216.6|11227.6|11225.6|11210.6|11208.6|810
1704795000000|2024-01-09 10:10:00|11218.1|11216.1|11231.1|11229.1|11233.1|11231.1|11217.6|11215.6|92
1704795300000|2024-01-09 10:15:00|11231.6|11229.6|11231.1|11229.1|11236.1|11234.1|11227.6|11225.6|77
1704795600000|2024-01-09 10:20:00|11231.6|11229.6|11235.1|11233.1|11236.6|11234.6|11228.1|11226.1|72
1704795900000|2024-01-09 10:25:00|11235.6|11233.6|11231.6|11229.6|11238.1|11236.1|11229.6|11227.6|58
1704796200000|2024-01-09 10:30:00|11232.1|11230.1|11229.6|11227.6|11233.6|11231.6|11227.6|11225.6|76
1704796500000|2024-01-09 10:35:00|11230.6|11228.6|11229.6|11227.6|11232.6|11230.6|11227.6|11225.6|70
1704796800000|2024-01-09 10:40:00|11229.1|11227.1|11226.6|11224.6|11231.1|11229.1|11225.6|11223.6|60
1704797100000|2024-01-09 10:45:00|11227.6|11225.6|11227.1|11225.1|11229.1|11227.1|11222.1|11220.1|109
1704797400000|2024-01-09 10:50:00|11227.6|11225.6|11226.6|11224.6|11231.1|11229.1|11226.1|11224.1|93
1704797700000|2024-01-09 10:55:00|11227.1|11225.1|11224.6|11222.6|11228.6|11226.6|11224.1|11222.1|58
1704798000000|2024-01-09 11:00:00|11225.1|11223.1|11224.6|11222.6|11228.6|11226.6|11222.1|11220.1|47
1704798300000|2024-01-09 11:05:00|11225.1|11223.1|11217.1|11215.1|11225.6|11223.6|11216.6|11214.6|55
1704798600000|2024-01-09 11:10:00|11216.6|11214.6|11212.6|11210.6|11218.1|11216.1|11212.6|11210.6|59
1704798900000|2024-01-09 11:15:00|11213.1|11211.1|11199.1|11197.1|11214.6|11212.6|11199.1|11197.1|705
1704799200000|2024-01-09 11:20:00|11199.6|11197.6|11197.6|11195.6|11203.6|11201.6|11195.6|11193.6|427
1704799500000|2024-01-09 11:25:00|11198.1|11196.1|11196.6|11194.6|11198.1|11196.1|11193.1|11191.1|101
1704799800000|2024-01-09 11:30:00|11196.1|11194.1|11204.6|11202.6|11204.6|11202.6|11194.6|11192.6|118
1704800100000|2024-01-09 11:35:00|11203.6|11201.6|11197.6|11195.6|11203.6|11201.6|11196.6|11194.6|62
1704800400000|2024-01-09 11:40:00|11197.1|11195.1|11195.6|11193.6|11197.6|11195.6|11194.6|11192.6|66
1704800700000|2024-01-09 11:45:00|11196.1|11194.1|11200.1|11198.1|11201.1|11199.1|11194.6|11192.6|49
1704801000000|2024-01-09 11:50:00|11199.6|11197.6|11193.1|11191.1|11200.6|11198.6|11191.6|11189.6|133
1704801300000|2024-01-09 11:55:00|11193.6|11191.6|11195.6|11193.6|11197.1|11195.1|11192.1|11190.1|112
1704801600000|2024-01-09 12:00:00|11196.1|11194.1|11198.6|11196.6|11198.6|11196.6|11193.6|11191.6|72
1704801900000|2024-01-09 12:05:00|11198.1|11196.1|11199.6|11197.6|11202.6|11200.6|11197.1|11195.1|81
1704802200000|2024-01-09 12:10:00|11200.1|11198.1|11203.6|11201.6|11204.6|11202.6|11197.6|11195.6|38
1704802500000|2024-01-09 12:15:00|11204.1|11202.1|11209.6|11207.6|11213.1|11211.1|11203.6|11201.6|45
1704802800000|2024-01-09 12:20:00|11209.1|11207.1|11209.1|11207.1|11209.6|11207.6|11206.6|11204.6|21
1704803100000|2024-01-09 12:25:00|11209.6|11207.6|11208.1|11206.1|11210.1|11208.1|11205.6|11203.6|89
1704803400000|2024-01-09 12:30:00|11207.6|11205.6|11213.1|11211.1|11215.1|11213.1|11205.6|11203.6|48
1704803700000|2024-01-09 12:35:00|11213.6|11211.6|11213.6|11211.6|11216.1|11214.1|11211.6|11209.6|61
1704804000000|2024-01-09 12:40:00|11214.3|11212.3|11211.3|11209.3|11214.3|11212.3|11209.8|11207.8|60
1704804300000|2024-01-09 12:45:00|11212.3|11210.3|11207.3|11205.3|11213.3|11211.3|11207.3|11205.3|81
1704804600000|2024-01-09 12:50:00|11206.3|11204.3|11207.8|11205.8|11208.3|11206.3|11204.3|11202.3|82
1704804900000|2024-01-09 12:55:00|11207.3|11205.3|11207.8|11205.8|11211.3|11209.3|11207.3|11205.3|44
1704805200000|2024-01-09 13:00:00|11208.3|11206.3|11204.3|11202.3|11209.8|11207.8|11203.3|11201.3|91
1704805500000|2024-01-09 13:05:00|11203.8|11201.8|11205.3|11203.3|11209.8|11207.8|11203.3|11201.3|86
1704805800000|2024-01-09 13:10:00|11204.8|11202.8|11207.3|11205.3|11208.3|11206.3|11201.3|11199.3|126
1704806100000|2024-01-09 13:15:00|11207.8|11205.8|11205.3|11203.3|11207.8|11205.8|11201.3|11199.3|146
1704806400000|2024-01-09 13:20:00|11205.8|11203.8|11199.3|11197.3|11206.3|11204.3|11197.3|11195.3|114
1704806700000|2024-01-09 13:25:00|11200.3|11198.3|11197.3|11195.3|11201.3|11199.3|11196.3|11194.3|165
1704807000000|2024-01-09 13:30:00|11196.8|11194.8|11201.3|11199.3|11201.3|11199.3|11192.3|11190.3|229
1704807300000|2024-01-09 13:35:00|11200.8|11198.8|11203.3|11201.3|11203.3|11201.3|11198.3|11196.3|146
1704807600000|2024-01-09 13:40:00|11202.8|11200.8|11202.3|11200.3|11204.3|11202.3|11199.8|11197.8|143
1704807900000|2024-01-09 13:45:00|11201.3|11199.3|11199.3|11197.3|11205.3|11203.3|11196.3|11194.3|137
1704808200000|2024-01-09 13:50:00|11199.8|11197.8|11203.8|11201.8|11205.8|11203.8|11198.3|11196.3|180
1704808500000|2024-01-09 13:55:00|11203.3|11201.3|11217.3|11215.3|11218.3|11216.3|11203.3|11201.3|306
1704808800000|2024-01-09 14:00:00|11216.8|11214.8|11216.8|11214.8|11224.3|11222.3|11214.8|11212.8|520
1704809100000|2024-01-09 14:05:00|11217.3|11215.3|11209.3|11207.3|11218.3|11216.3|11205.8|11203.8|205
1704809400000|2024-01-09 14:10:00|11208.8|11206.8|11213.3|11211.3|11213.3|11211.3|11206.3|11204.3|89
1704809700000|2024-01-09 14:15:00|11212.8|11210.8|11212.3|11210.3|11213.3|11211.3|11207.3|11205.3|65
1704810000000|2024-01-09 14:20:00|11212.8|11210.8|11215.3|11213.3|11216.8|11214.8|11208.3|11206.3|64
1704810300000|2024-01-09 14:25:00|11214.8|11212.8|11221.3|11219.3|11221.3|11219.3|11214.8|11212.8|80
1704810600000|2024-01-09 14:30:00|11220.8|11218.8|11228.8|11226.8|11234.8|11232.8|11217.8|11215.8|263
1704810900000|2024-01-09 14:35:00|11229.3|11227.3|11235.3|11233.3|11237.3|11235.3|11228.3|11226.3|220
1704811200000|2024-01-09 14:40:00|11236.3|11234.3|11234.3|11232.3|11238.3|11236.3|11225.8|11223.8|291
1704811500000|2024-01-09 14:45:00|11233.8|11231.8|11234.8|11232.8|11236.8|11234.8|11228.3|11226.3|189
1704811800000|2024-01-09 14:50:00|11234.7|11232.7|11232.7|11230.7|11236.2|11234.2|11231.7|11229.7|145
1704812100000|2024-01-09 14:55:00|11232.2|11230.2|11233.7|11231.7|11235.7|11233.7|11230.2|11228.2|142
1704812400000|2024-01-09 15:00:00|11234.2|11232.2|11236.7|11234.7|11241.2|11239.2|11233.2|11231.2|266
1704812700000|2024-01-09 15:05:00|11237.2|11235.2|11246.2|11244.2|11246.2|11244.2|11228.2|11226.2|288
1704813000000|2024-01-09 15:10:00|11246.5|11244.5|11251|11249|11251.5|11249.5|11246|11244|215
1704813300000|2024-01-09 15:15:00|11251.5|11249.5|11257|11255|11262.5|11260.5|11250.5|11248.5|308
1704813600000|2024-01-09 15:20:00|11257.5|11255.5|11260.5|11258.5|11261.5|11259.5|11255.5|11253.5|197
1704813900000|2024-01-09 15:25:00|11260|11258|11254.5|11252.5|11261.5|11259.5|11253|11251|259
1704814200000|2024-01-09 15:30:00|11255|11253|11255.5|11253.5|11258.5|11256.5|11251.5|11249.5|239
1704814500000|2024-01-09 15:35:00|11255|11253|11253.5|11251.5|11255.5|11253.5|11248|11246|144
1704814800000|2024-01-09 15:40:00|11253|11251|11255.5|11253.5|11260|11258|11251|11249|195
1704815100000|2024-01-09 15:45:00|11256|11254|11257.5|11255.5|11263.5|11261.5|11255|11253|188
1704815400000|2024-01-09 15:50:00|11257|11255|11259.5|11257.5|11261.5|11259.5|11256.5|11254.5|299
1704815700000|2024-01-09 15:55:00|11260|11258|11256.5|11254.5|11263.5|11261.5|11256|11254|199
1704816000000|2024-01-09 16:00:00|11257|11255|11260.5|11258.5|11260.5|11258.5|11256.5|11254.5|290
1704816300000|2024-01-09 16:05:00|11260|11258|11256.5|11254.5|11263.5|11261.5|11255.5|11253.5|233
1704816600000|2024-01-09 16:10:00|11256|11254|11257.5|11255.5|11258|11256|11253.5|11251.5|215
1704816900000|2024-01-09 16:15:00|11257|11255|11261|11259|11262.5|11260.5|11255|11253|449
1704817200000|2024-01-09 16:20:00|11261.5|11259.5|11260.5|11258.5|11262.5|11260.5|11257.5|11255.5|448
1704817500000|2024-01-09 16:25:00|11260|11258|11248.5|11246.5|11261.5|11259.5|11246|11244|2332
1704817800000|2024-01-09 16:30:00|11249.5|11247.5|11253.5|11251.5|11253.5|11251.5|11246.5|11244.5|1373
1704818100000|2024-01-09 16:35:00|11253|11251|11248.5|11246.5|11254.5|11252.5|11246|11244|209
1704818400000|2024-01-09 16:40:00|11248|11246|11250|11248|11250.5|11248.5|11246|11244|50
1704818700000|2024-01-09 16:45:00|11250.5|11248.5|11247.5|11245.5|11251.5|11249.5|11247.5|11245.5|26
1704819000000|2024-01-09 16:50:00|11248|11246|11248.5|11246.5|11250.5|11248.5|11247.5|11245.5|23
1704819300000|2024-01-09 16:55:00|11249|11247|11250|11248|11250.5|11248.5|11246.5|11244.5|40
1704819600000|2024-01-09 17:00:00|11249.5|11247.5|11248|11246|11250.5|11248.5|11246|11244|15
1704819900000|2024-01-09 17:05:00|11248.5|11246.5|11250.5|11248.5|11251|11249|11248.5|11246.5|10
1704820200000|2024-01-09 17:10:00|11250|11248|11249|11247|11250.5|11248.5|11248.5|11246.5|91
1704820500000|2024-01-09 17:15:00|11249.5|11247.5|11252|11250|11252|11250|11249.5|11247.5|134
1704820800000|2024-01-09 17:20:00|11251.5|11249.5|11251|11249|11252|11250|11250.5|11248.5|12
1704821100000|2024-01-09 17:25:00|11250.5|11248.5|11250|11248|11251|11249|11248.5|11246.5|10
1704821400000|2024-01-09 17:30:00|11250.5|11248.5|11249|11247|11251|11249|11249|11247|26
1704821700000|2024-01-09 17:35:00|11248.5|11246.5|11248|11246|11248.5|11246.5|11246|11244|24
1704822000000|2024-01-09 17:40:00|11249|11247|11248|11246|11249.5|11247.5|11248|11246|9
1704822300000|2024-01-09 17:45:00|11247.5|11245.5|11245|11243|11247.5|11245.5|11242.5|11240.5|49
1704822600000|2024-01-09 17:50:00|11244.5|11242.5|11247|11245|11247|11245|11244.5|11242.5|3
1704822900000|2024-01-09 17:55:00|11246.5|11244.5|11246|11244|11246.5|11244.5|11245|11243|9
1704823200000|2024-01-09 18:00:00|11246.5|11244.5|11249|11247|11250.5|11248.5|11246.5|11244.5|40
1704823500000|2024-01-09 18:05:00|11249.5|11247.5|11241.5|11239.5|11249.5|11247.5|11241|11239|6
1704823800000|2024-01-09 18:10:00|11242|11240|11241|11239|11243|11241|11241|11239|2
1704824100000|2024-01-09 18:15:00|11241.5|11239.5|11240.5|11238.5|11242|11240|11239|11237|17
1704824400000|2024-01-09 18:20:00|11241|11239|11236|11234|11241|11239|11236|11234|6
1704824700000|2024-01-09 18:25:00|11236.5|11234.5|11235|11233|11237|11235|11233.5|11231.5|11
1704825000000|2024-01-09 18:30:00|11234.5|11232.5|11230|11228|11234.5|11232.5|11228|11226|48
1704825300000|2024-01-09 18:35:00|11230.5|11228.5|11231|11229|11232.5|11230.5|11230|11228|22
1704825600000|2024-01-09 18:40:00|11230.5|11228.5|11233|11231|11233|11231|11229.5|11227.5|20
1704825900000|2024-01-09 18:45:00|11233.5|11231.5|11239|11237|11239|11237|11233.5|11231.5|20
1704826200000|2024-01-09 18:50:00|11239.5|11237.5|11245.5|11243.5|11247|11245|11239.5|11237.5|37
1704826500000|2024-01-09 18:55:00|11245|11243|11243.5|11241.5|11246|11244|11243|11241|16
1704826800000|2024-01-09 19:00:00|11243|11241|11241|11239|11243|11241|11240.5|11238.5|5
1704827100000|2024-01-09 19:05:00|11242|11240|11241.5|11239.5|11242|11240|11241.5|11239.5|3
1704827400000|2024-01-09 19:10:00|11241|11239|11237|11235|11241|11239|11237|11235|2
1704827700000|2024-01-09 19:15:00|11236.5|11234.5|11236|11234|11237|11235|11233.5|11231.5|12
1704828000000|2024-01-09 19:20:00|11235.5|11233.5|11235.5|11233.5|11237.5|11235.5|11235|11233|1
1704828300000|2024-01-09 19:25:00|11236|11234|11236|11234|11237|11235|11233|11231|17
1704828600000|2024-01-09 19:30:00|11236.5|11234.5|11239|11237|11239|11237|11236|11234|6
1704828900000|2024-01-09 19:35:00|11238.5|11236.5|11234|11232|11238.5|11236.5|11234|11232|3
1704829200000|2024-01-09 19:40:00|11233.5|11231.5|11233.5|11231.5|11234.5|11232.5|11232.5|11230.5|2
1704829500000|2024-01-09 19:45:00|11234|11232|11235|11233|11235|11233|11234|11232|3
1704829800000|2024-01-09 19:50:00|11235.5|11233.5|11235|11233|11236|11234|11232|11230|22
1704830100000|2024-01-09 19:55:00|11234.5|11232.5|11234|11232|11236.5|11234.5|11234|11232|12
1704830400000|2024-01-09 20:00:00|11234.5|11232.5|11238|11236|11238|11236|11234.5|11232.5|31
1704830700000|2024-01-09 20:05:00|11237.5|11235.5|11232.5|11230.5|11237.5|11235.5|11230|11228|18
1704831000000|2024-01-09 20:10:00|11233|11231|11234|11232|11235|11233|11232|11230|15
1704831300000|2024-01-09 20:15:00|11234.5|11232.5|11236|11234|11237|11235|11234.5|11232.5|8
1704831600000|2024-01-09 20:20:00|11236.5|11234.5|11236|11234|11241|11239|11236|11234|13
1704831900000|2024-01-09 20:25:00|11236.5|11234.5|11235|11233|11238.5|11236.5|11235|11233|35
1704832200000|2024-01-09 20:30:00|11236|11234|11234.5|11232.5|11237|11235|11233.5|11231.5|10
1704832500000|2024-01-09 20:35:00|11234|11232|11234|11232|11234.5|11232.5|11232.5|11230.5|6
1704832800000|2024-01-09 20:40:00|11233|11231|11233|11231|11233|11231|11232|11230|8
1704833100000|2024-01-09 20:45:00|11232.5|11230.5|11231.5|11229.5|11233|11231|11231|11229|22
1704833400000|2024-01-09 20:50:00|11231|11229|11236|11234|11236|11234|11229.5|11227.5|29
1704833700000|2024-01-09 20:55:00|11236.5|11234.5|11237.4|11231.4|11237.5|11235.5|11232|11230|15
1704834000000|2024-01-09 21:00:00|11236.1|11230.1|11236.7|11230.7|11238.2|11232.2|11235.1|11229.1|0
1704834300000|2024-01-09 21:05:00|11236.1|11230.1|11235.4|11229.4|11236.6|11230.6|11235.1|11229.1|0
1704834600000|2024-01-09 21:10:00|11235.1|11229.1|11234.6|11228.6|11236.1|11230.1|11233.6|11227.6|0
1704834900000|2024-01-09 21:15:00|11235.1|11229.1|11235.1|11229.1|11235.7|11229.7|11235.1|11229.1|0
1704835200000|2024-01-09 21:20:00|11234.6|11228.6|11234.3|11228.3|11234.6|11228.6|11234.3|11228.3|0
1704835500000|2024-01-09 21:25:00|11234|11228|11233.6|11227.6|11234.3|11228.3|11233.4|11227.4|0
1704835800000|2024-01-09 21:30:00|11233.7|11227.7|11233.1|11227.1|11233.7|11227.7|11232.2|11226.2|0
1704836100000|2024-01-09 21:35:00|11233|11227|11233|11227|11233.1|11227.1|11232.5|11226.5|0
1704836400000|2024-01-09 21:40:00|11233.1|11227.1|11234|11228|11234.6|11228.6|11233|11227|0
1704836700000|2024-01-09 21:45:00|11233.6|11227.6|11234.6|11228.6|11234.6|11228.6|11233.6|11227.6|0
1704837000000|2024-01-09 21:50:00|11234|11228|11233.3|11227.3|11234|11228|11233.3|11227.3|0
1704837300000|2024-01-09 21:55:00|11233|11227|11233|11227|11233.4|11227.4|11231.9|11225.9|0
1704837600000|2024-01-09 22:00:00|11233.3|11227.3|11233.1|11227.1|11233.3|11227.3|11233|11227|0
1704837900000|2024-01-09 22:05:00|11233.3|11227.3|11233.3|11227.3|11233.4|11227.4|11233.3|11227.3|0
1704838200000|2024-01-09 22:10:00|11233.1|11227.1|11233.1|11227.1|11233.1|11227.1|11232.8|11226.8|0
1704838500000|2024-01-09 22:15:00|11233|11227|11233.7|11227.7|11234.2|11228.2|11233|11227|0
1704838800000|2024-01-09 22:20:00|11234|11228|11233.7|11227.7|11234|11228|11233.7|11227.7|0
1704839100000|2024-01-09 22:25:00|11233.6|11227.6|11233.6|11227.6|11233.7|11227.7|11233.3|11227.3|0
1704839700000|2024-01-09 22:35:00|11233.3|11227.3|11233.3|11227.3|11233.3|11227.3|11233.3|11227.3|0
1704840000000|2024-01-09 22:40:00|11233.6|11227.6|11232.8|11226.8|11233.6|11227.6|11232.7|11226.7|0
1704840300000|2024-01-09 22:45:00|11233|11227|11232.8|11226.8|11233|11227|11232.8|11226.8|0
1704840600000|2024-01-09 22:50:00|11233|11227|11233|11227|11233|11227|11233|11227|0
1704840900000|2024-01-09 22:55:00|11233.1|11227.1|11233.6|11227.6|11233.6|11227.6|11233.1|11227.1|0
1704841200000|2024-01-09 23:00:00|11232.8|11226.8|11231.9|11225.9|11233|11227|11231.6|11225.6|0
1704841500000|2024-01-09 23:05:00|11231.8|11225.8|11229.8|11223.8|11231.8|11225.8|11229.8|11223.8|0
1704841800000|2024-01-09 23:10:00|11229.5|11223.5|11231.2|11225.2|11231.2|11225.2|11229.1|11223.1|0
1704842100000|2024-01-09 23:15:00|11230.9|11224.9|11230.9|11224.9|11231.2|11225.2|11230.6|11224.6|0
1704842400000|2024-01-09 23:20:00|11231.2|11225.2|11231.2|11225.2|11231.2|11225.2|11230.6|11224.6|0
1704842700000|2024-01-09 23:25:00|11231.5|11225.5|11231.6|11225.6|11231.6|11225.6|11231.2|11225.2|0
1704843000000|2024-01-09 23:30:00|11231.8|11225.8|11231.9|11225.9|11231.9|11225.9|11231.6|11225.6|0
1704843300000|2024-01-09 23:35:00|11231.8|11225.8|11231.6|11225.6|11231.9|11225.9|11231.2|11225.2|0
1704843600000|2024-01-09 23:40:00|11231.8|11225.8|11232.4|11226.4|11232.4|11226.4|11231.8|11225.8|0
1704843900000|2024-01-09 23:45:00|11232.5|11226.5|11233.4|11227.4|11233.4|11227.4|11232.5|11226.5|0
1704844200000|2024-01-09 23:50:00|11233.6|11227.6|11234|11228|11234|11228|11233.4|11227.4|0
1704844500000|2024-01-09 23:55:00|11233.7|11227.7|11235.5|11229.5|11235.8|11229.8|11233.7|11227.7|0
1704844800000|2024-01-10 00:00:00|11235.1|11229.1|11236.9|11230.9|11237.2|11231.2|11235.1|11229.1|0
1704845100000|2024-01-10 00:05:00|11237|11231|11237.9|11231.9|11238.7|11232.7|11237|11231|0
1704845400000|2024-01-10 00:10:00|11238.1|11232.1|11238.7|11232.7|11239|11233|11238.1|11232.1|0
1704845700000|2024-01-10 00:15:00|11238.8|11232.8|11235|11229|11239.3|11233.3|11235|11229|0
1704846000000|2024-01-10 00:20:00|11236.5|11230.5|11237.9|11231.9|11237.9|11231.9|11236.5|11230.5|0
1704846300000|2024-01-10 00:25:00|11239.4|11233.4|11240.8|11234.8|11240.8|11234.8|11237.9|11231.9|0
1704847200000|2024-01-10 00:40:00|11239.4|11233.4|11239.4|11233.4|11239.4|11233.4|11239.4|11233.4|0
1704847500000|2024-01-10 00:45:00|11240.8|11234.8|11239.3|11233.3|11240.8|11234.8|11237.8|11231.8|0
1704847800000|2024-01-10 00:50:00|11237.9|11231.9|11237.8|11231.8|11237.9|11231.9|11237.8|11231.8|0
1704848100000|2024-01-10 00:55:00|11237.9|11231.9|11237.8|11231.8|11237.9|11231.9|11237.8|11231.8|0
1704848400000|2024-01-10 01:00:00|11237.9|11231.9|11234.9|11228.9|11237.9|11231.9|11234.9|11228.9|0
1704848700000|2024-01-10 01:05:00|11236.3|11230.3|11234.9|11228.9|11236.4|11230.4|11234.9|11228.9|0
1704849000000|2024-01-10 01:10:00|11236.4|11230.4|11233.4|11227.4|11236.4|11230.4|11233.4|11227.4|0
1704849300000|2024-01-10 01:15:00|11233.5|11227.5|11234.9|11228.9|11234.9|11228.9|11233.4|11227.4|0
1704849600000|2024-01-10 01:20:00|11233.5|11227.5|11231.9|11225.9|11234.9|11228.9|11231.9|11225.9|0
1704849900000|2024-01-10 01:25:00|11232|11226|11233.4|11227.4|11233.4|11227.4|11231.9|11225.9|0
1704850200000|2024-01-10 01:30:00|11234.9|11228.9|11232|11226|11236.4|11230.4|11232|11226|0
1704850500000|2024-01-10 01:35:00|11233.4|11227.4|11234.9|11228.9|11234.9|11228.9|11233.4|11227.4|0
1704850800000|2024-01-10 01:40:00|11233.4|11227.4|11233.4|11227.4|11234.9|11228.9|11232|11226|0
1704851100000|2024-01-10 01:45:00|11232.7|11226.7|11232|11226|11233.4|11227.4|11232|11226|0
1704851400000|2024-01-10 01:50:00|11231.9|11225.9|11232|11226|11232|11226|11230.5|11224.5|0
1704851700000|2024-01-10 01:55:00|11233.5|11227.5|11233.4|11227.4|11233.5|11227.5|11232|11226|0
1704852000000|2024-01-10 02:00:00|11232|11226|11230.5|11224.5|11233.5|11227.5|11230.5|11224.5|0
1704852300000|2024-01-10 02:05:00|11232|11226|11233.4|11227.4|11233.5|11227.5|11232|11226|0
1704852600000|2024-01-10 02:10:00|11232|11226|11232|11226|11233.5|11227.5|11232|11226|0
1704852900000|2024-01-10 02:15:00|11233.4|11227.4|11233.5|11227.5|11233.5|11227.5|11232|11226|0
1704853200000|2024-01-10 02:20:00|11233.4|11227.4|11232|11226|11233.4|11227.4|11232|11226|0
1704853500000|2024-01-10 02:25:00|11230.5|11224.5|11230.5|11224.5|11230.5|11224.5|11230.5|11224.5|0
1704853800000|2024-01-10 02:30:00|11229.1|11223.1|11230.5|11224.5|11230.6|11224.6|11229|11223|0
1704854100000|2024-01-10 02:35:00|11230.6|11224.6|11230.6|11224.6|11232|11226|11230.6|11224.6|0
1704854400000|2024-01-10 02:40:00|11230.5|11224.5|11230.6|11224.6|11230.6|11224.6|11229.1|11223.1|0
1704854700000|2024-01-10 02:45:00|11232|11226|11230.6|11224.6|11232.1|11226.1|11230.6|11224.6|0
1704855000000|2024-01-10 02:50:00|11231.3|11225.3|11230.6|11224.6|11232|11226|11229.1|11223.1|0
1704855300000|2024-01-10 02:55:00|11229.1|11223.1|11230.6|11224.6|11230.6|11224.6|11229.1|11223.1|0
1704855600000|2024-01-10 03:00:00|11229.1|11223.1|11232|11226|11232|11226|11229.1|11223.1|0
1704855900000|2024-01-10 03:05:00|11230.6|11224.6|11230.5|11224.5|11230.6|11224.6|11230.5|11224.5|0
1704856200000|2024-01-10 03:10:00|11229.1|11223.1|11224.7|11218.7|11229.1|11223.1|11224.7|11218.7|0
1704856500000|2024-01-10 03:15:00|11224.8|11218.8|11224.8|11218.8|11224.8|11218.8|11224.8|11218.8|0
1704856800000|2024-01-10 03:20:00|11224.7|11218.7|11221.6|11215.6|11224.8|11218.8|11220.1|11214.1|0
1704857100000|2024-01-10 03:25:00|11220.9|11214.9|11218.7|11212.7|11220.9|11214.9|11218.7|11212.7|0
1704857400000|2024-01-10 03:30:00|11217.2|11211.2|11217.2|11211.2|11217.2|11211.2|11217.2|11211.2|0
1704857700000|2024-01-10 03:35:00|11217.9|11211.9|11220.8|11214.8|11221.6|11215.6|11217.9|11211.9|0
1704858000000|2024-01-10 03:40:00|11220.1|11214.1|11220.1|11214.1|11221.6|11215.6|11218.6|11212.6|0
1704858300000|2024-01-10 03:45:00|11221.6|11215.6|11221.5|11215.5|11222.3|11216.3|11221.5|11215.5|0
1704858600000|2024-01-10 03:50:00|11223|11217|11224.4|11218.4|11224.5|11218.5|11221.5|11215.5|0
1704858900000|2024-01-10 03:55:00|11224.5|11218.5|11225.9|11219.9|11225.9|11219.9|11224.4|11218.4|0
1704859200000|2024-01-10 04:00:00|11227.4|11221.4|11227.4|11221.4|11227.4|11221.4|11227.4|11221.4|0
1704859500000|2024-01-10 04:05:00|11228.8|11222.8|11228.8|11222.8|11233.2|11227.2|11227.4|11221.4|0
1704859800000|2024-01-10 04:10:00|11227.4|11221.4|11228.9|11222.9|11228.9|11222.9|11227.4|11221.4|0
1704860100000|2024-01-10 04:15:00|11229.6|11223.6|11225.9|11219.9|11229.6|11223.6|11225.9|11219.9|0
1704860400000|2024-01-10 04:20:00|11226.7|11220.7|11224.5|11218.5|11226.7|11220.7|11224.5|11218.5|0
1704860700000|2024-01-10 04:25:00|11223.1|11217.1|11220.2|11214.2|11223.1|11217.1|11220.1|11214.1|0
1704861000000|2024-01-10 04:30:00|11218.7|11212.7|11221.6|11215.6|11221.6|11215.6|11218.7|11212.7|0
1704861300000|2024-01-10 04:35:00|11222.3|11216.3|11228|11222|11228.7|11222.7|11221.6|11215.6|0
1704861600000|2024-01-10 04:40:00|11227.3|11221.3|11225.8|11219.8|11228.7|11222.7|11224.4|11218.4|0
1704861900000|2024-01-10 04:45:00|11226|11220|11226|11220|11226|11220|11224.5|11218.5|0
1704862200000|2024-01-10 04:50:00|11224.6|11218.6|11224.5|11218.5|11224.6|11218.6|11224.5|11218.5|0
1704862500000|2024-01-10 04:55:00|11223.1|11217.1|11224.5|11218.5|11224.5|11218.5|11223.1|11217.1|0
1704863100000|2024-01-10 05:05:00|11223.1|11217.1|11223.1|11217.1|11223.1|11217.1|11223.1|11217.1|0
1704863400000|2024-01-10 05:10:00|11224.5|11218.5|11224.7|11218.7|11224.7|11218.7|11223.1|11217.1|0
1704863700000|2024-01-10 05:15:00|11225.4|11219.4|11221.8|11215.8|11226.1|11220.1|11221.8|11215.8|0
1704864000000|2024-01-10 05:20:00|11221.7|11215.7|11223.2|11217.2|11223.2|11217.2|11221.7|11215.7|0
1704864300000|2024-01-10 05:25:00|11221.7|11215.7|11221.7|11215.7|11223.2|11217.2|11221.7|11215.7|0
1704864600000|2024-01-10 05:30:00|11222.5|11216.5|11223.2|11217.2|11224.7|11218.7|11221.7|11215.7|0
1704864900000|2024-01-10 05:35:00|11221.8|11215.8|11223.2|11217.2|11223.2|11217.2|11221.7|11215.7|0
1704865200000|2024-01-10 05:40:00|11221.7|11215.7|11223.2|11217.2|11223.2|11217.2|11221.7|11215.7|0
1704865500000|2024-01-10 05:45:00|11223.9|11217.9|11224.7|11218.7|11226.1|11220.1|11223.2|11217.2|0
1704865800000|2024-01-10 05:50:00|11225.4|11219.4|11224.7|11218.7|11226.2|11220.2|11224.7|11218.7|0
1704866100000|2024-01-10 05:55:00|11226.2|11220.2|11224.7|11218.7|11226.2|11220.2|11223.2|11217.2|0
1704866400000|2024-01-10 06:00:00|11223.3|11217.3|11224.7|11218.7|11224.7|11218.7|11223.2|11217.2|0
1704866700000|2024-01-10 06:05:00|11226.2|11220.2|11227.7|11221.7|11227.7|11221.7|11226.2|11220.2|0
1704867000000|2024-01-10 06:10:00|11229.1|11223.1|11226.1|11220.1|11229.1|11223.1|11225.4|11219.4|0
1704867300000|2024-01-10 06:15:00|11226.2|11220.2|11227.6|11221.6|11227.6|11221.6|11226.1|11220.1|0
1704867600000|2024-01-10 06:20:00|11228.4|11222.4|11229.1|11223.1|11229.1|11223.1|11228.4|11222.4|0
1704867900000|2024-01-10 06:25:00|11227.6|11221.6|11226.1|11220.1|11228.3|11222.3|11224.7|11218.7|0
1704868200000|2024-01-10 06:30:00|11226.2|11220.2|11224.7|11218.7|11226.2|11220.2|11224.7|11218.7|0
1704868500000|2024-01-10 06:35:00|11223.9|11217.9|11223.2|11217.2|11224.7|11218.7|11223.2|11217.2|0
1704868800000|2024-01-10 06:40:00|11223.9|11217.9|11224.7|11218.7|11224.7|11218.7|11223.2|11217.2|0
1704869100000|2024-01-10 06:45:00|11224.6|11218.6|11223.2|11217.2|11224.7|11218.7|11223.2|11217.2|0
1704869400000|2024-01-10 06:50:00|11223.1|11217.1|11217.4|11211.4|11223.1|11217.1|11217.3|11211.3|0
1704869700000|2024-01-10 06:55:00|11217.3|11211.3|11220.3|11214.3|11220.3|11214.3|11217.3|11211.3|0
1704870000000|2024-01-10 07:00:00|11217.9|11215.9|11218.9|11216.9|11224.4|11222.4|11216.9|11214.9|76
1704870300000|2024-01-10 07:05:00|11218.4|11216.4|11220.4|11218.4|11221.9|11219.9|11215.4|11213.4|13
1704870600000|2024-01-10 07:10:00|11219.9|11217.9|11219.9|11217.9|11220.4|11218.4|11216.9|11214.9|7
1704870900000|2024-01-10 07:15:00|11220.4|11218.4|11222.4|11220.4|11222.4|11220.4|11220.4|11218.4|2
1704871200000|2024-01-10 07:20:00|11222.9|11220.9|11220.4|11218.4|11223.4|11221.4|11219.4|11217.4|13
1704871500000|2024-01-10 07:25:00|11219.4|11217.4|11223.4|11221.4|11223.4|11221.4|11218.9|11216.9|7
1704871800000|2024-01-10 07:30:00|11222.9|11220.9|11220.4|11218.4|11222.9|11220.9|11216.9|11214.9|37
1704872100000|2024-01-10 07:35:00|11219.9|11217.9|11217.4|11215.4|11220.4|11218.4|11217.4|11215.4|12
1704872400000|2024-01-10 07:40:00|11218.4|11216.4|11221.4|11219.4|11223.9|11221.9|11217.4|11215.4|29
1704872700000|2024-01-10 07:45:00|11221.9|11219.9|11221.4|11219.4|11223.9|11221.9|11219.4|11217.4|49
1704873000000|2024-01-10 07:50:00|11222.4|11220.4|11220.4|11218.4|11225.9|11223.9|11215.4|11213.4|229
1704873300000|2024-01-10 07:55:00|11221.4|11219.4|11213.9|11211.9|11222.4|11220.4|11212.4|11210.4|180
1704873600000|2024-01-10 08:00:00|11216.4|11214.4|11212.4|11210.4|11227.9|11225.9|11205.9|11203.9|731
1704873900000|2024-01-10 08:05:00|11211.9|11209.9|11214.4|11212.4|11219.9|11217.9|11203.9|11201.9|366
1704874200000|2024-01-10 08:10:00|11214.9|11212.9|11216.4|11214.4|11221.9|11219.9|11211.4|11209.4|281
1704874500000|2024-01-10 08:15:00|11216.9|11214.9|11216.4|11214.4|11221.4|11219.4|11212.9|11210.9|180
1704874800000|2024-01-10 08:20:00|11215.9|11213.9|11217.9|11215.9|11221.9|11219.9|11212.9|11210.9|215
1704875100000|2024-01-10 08:25:00|11218.4|11216.4|11217.9|11215.9|11221.9|11219.9|11214.9|11212.9|279
1704875400000|2024-01-10 08:30:00|11217.4|11215.4|11213.4|11211.4|11220.9|11218.9|11210.9|11208.9|320
1704875700000|2024-01-10 08:35:00|11212.9|11210.9|11212.9|11210.9|11214.9|11212.9|11204.9|11202.9|223
1704876000000|2024-01-10 08:40:00|11212.7|11210.7|11206.2|11204.2|11216.2|11214.2|11205.7|11203.7|161
1704876300000|2024-01-10 08:45:00|11206.7|11204.7|11224.7|11222.7|11224.7|11222.7|11206.7|11204.7|248
1704876600000|2024-01-10 08:50:00|11225.2|11223.2|11218.2|11216.2|11225.2|11223.2|11213.2|11211.2|97
1704876900000|2024-01-10 08:55:00|11218.7|11216.7|11232.7|11230.7|11232.7|11230.7|11214.7|11212.7|493
1704877200000|2024-01-10 09:00:00|11232.2|11230.2|11225.7|11223.7|11233.7|11231.7|11224.7|11222.7|621
1704877500000|2024-01-10 09:05:00|11226.2|11224.2|11238.2|11236.2|11238.2|11236.2|11225.7|11223.7|142
1704877800000|2024-01-10 09:10:00|11238.7|11236.7|11234.2|11232.2|11242.2|11240.2|11232.7|11230.7|111
1704878100000|2024-01-10 09:15:00|11234.7|11232.7|11241.2|11239.2|11242.7|11240.7|11233.7|11231.7|76
1704878400000|2024-01-10 09:20:00|11241.7|11239.7|11250.7|11248.7|11251.2|11249.2|11241.7|11239.7|135
1704878700000|2024-01-10 09:25:00|11251.2|11249.2|11248.7|11246.7|11254.2|11252.2|11244.7|11242.7|115
1704879000000|2024-01-10 09:30:00|11250.2|11248.2|11251.2|11249.2|11252.7|11250.7|11247.7|11245.7|127
1704879300000|2024-01-10 09:35:00|11251.7|11249.7|11247.7|11245.7|11251.7|11249.7|11244.7|11242.7|182
1704879600000|2024-01-10 09:40:00|11248.2|11246.2|11253.7|11251.7|11256.7|11254.7|11248.2|11246.2|309
1704879900000|2024-01-10 09:45:00|11254.2|11252.2|11254.7|11252.7|11256.2|11254.2|11248.7|11246.7|162
1704880200000|2024-01-10 09:50:00|11254.2|11252.2|11262.2|11260.2|11264.2|11262.2|11253.7|11251.7|309
1704880500000|2024-01-10 09:55:00|11262.7|11260.7|11269.2|11267.2|11269.7|11267.7|11261.7|11259.7|92
1704880800000|2024-01-10 10:00:00|11269.7|11267.7|11268.2|11266.2|11270.7|11268.7|11262.7|11260.7|119
1704881100000|2024-01-10 10:05:00|11268.7|11266.7|11267.7|11265.7|11273.7|11271.7|11265.7|11263.7|192
1704881400000|2024-01-10 10:10:00|11268.2|11266.2|11265.7|11263.7|11271.2|11269.2|11264.7|11262.7|97
1704881700000|2024-01-10 10:15:00|11265.2|11263.2|11261.2|11259.2|11266.7|11264.7|11260.7|11258.7|86
1704882000000|2024-01-10 10:20:00|11261.7|11259.7|11262.2|11260.2|11264.2|11262.2|11260.2|11258.2|69
1704882300000|2024-01-10 10:25:00|11262.7|11260.7|11263.7|11261.7|11264.7|11262.7|11257.2|11255.2|151
1704882600000|2024-01-10 10:30:00|11263.2|11261.2|11254.7|11252.7|11263.7|11261.7|11253.2|11251.2|95
1704882900000|2024-01-10 10:35:00|11255.7|11253.7|11258.7|11256.7|11263.7|11261.7|11255.7|11253.7|128
1704883200000|2024-01-10 10:40:00|11258.2|11256.2|11253.2|11251.2|11259.7|11257.7|11252.7|11250.7|85
1704883500000|2024-01-10 10:45:00|11252.7|11250.7|11241.7|11239.7|11253.7|11251.7|11241.2|11239.2|237
1704883800000|2024-01-10 10:50:00|11242.2|11240.2|11237.7|11235.7|11245.7|11243.7|11235.7|11233.7|109
1704884100000|2024-01-10 10:55:00|11237.2|11235.2|11234.2|11232.2|11237.7|11235.7|11228.7|11226.7|85
1704884400000|2024-01-10 11:00:00|11234.7|11232.7|11236.2|11234.2|11236.7|11234.7|11231.2|11229.2|88
1704884700000|2024-01-10 11:05:00|11236.7|11234.7|11246.2|11244.2|11246.7|11244.7|11234.7|11232.7|86
1704885000000|2024-01-10 11:10:00|11246.7|11244.7|11245.7|11243.7|11247.2|11245.2|11238.7|11236.7|84
1704885300000|2024-01-10 11:15:00|11245.2|11243.2|11242.2|11240.2|11248.7|11246.7|11240.7|11238.7|191
1704885600000|2024-01-10 11:20:00|11242.7|11240.7|11238.7|11236.7|11244.2|11242.2|11237.7|11235.7|68
1704885900000|2024-01-10 11:25:00|11239.2|11237.2|11241.2|11239.2|11241.7|11239.7|11236.7|11234.7|59
1704886200000|2024-01-10 11:30:00|11240.7|11238.7|11237.7|11235.7|11240.7|11238.7|11233.7|11231.7|52
1704886500000|2024-01-10 11:35:00|11237.2|11235.2|11236.7|11234.7|11238.2|11236.2|11234.7|11232.7|40
1704886800000|2024-01-10 11:40:00|11237.2|11235.2|11237.7|11235.7|11237.7|11235.7|11233.7|11231.7|64
1704887100000|2024-01-10 11:45:00|11237.2|11235.2|11233.7|11231.7|11237.7|11235.7|11232.7|11230.7|66
1704887400000|2024-01-10 11:50:00|11233.2|11231.2|11228.7|11226.7|11234.2|11232.2|11226.2|11224.2|58
1704887700000|2024-01-10 11:55:00|11228.2|11226.2|11233.2|11231.2|11233.7|11231.7|11226.7|11224.7|78
1704888000000|2024-01-10 12:00:00|11232.7|11230.7|11239.7|11237.7|11239.7|11237.7|11230.2|11228.2|65
1704888300000|2024-01-10 12:05:00|11239.2|11237.2|11241.7|11239.7|11243.2|11241.2|11238.7|11236.7|83
1704888600000|2024-01-10 12:10:00|11242.2|11240.2|11250.7|11248.7|11252.7|11250.7|11241.7|11239.7|325
1704888900000|2024-01-10 12:15:00|11251.2|11249.2|11253.7|11251.7|11254.7|11252.7|11249.7|11247.7|80
1704889200000|2024-01-10 12:20:00|11254.2|11252.2|11259.2|11257.2|11260.7|11258.7|11252.7|11250.7|64
1704889500000|2024-01-10 12:25:00|11258.7|11256.7|11250.7|11248.7|11259.2|11257.2|11250.2|11248.2|61
1704889800000|2024-01-10 12:30:00|11251.2|11249.2|11243.7|11241.7|11253.7|11251.7|11243.7|11241.7|41
1704890100000|2024-01-10 12:35:00|11243.2|11241.2|11241.7|11239.7|11243.7|11241.7|11240.2|11238.2|60
1704890400000|2024-01-10 12:40:00|11241.1|11239.1|11237.1|11235.1|11241.1|11239.1|11235.1|11233.1|100
1704890700000|2024-01-10 12:45:00|11237.6|11235.6|11242.1|11240.1|11243.1|11241.1|11234.1|11232.1|63
1704891000000|2024-01-10 12:50:00|11243.1|11241.1|11245.1|11243.1|11246.6|11244.6|11241.1|11239.1|381
1704891300000|2024-01-10 12:55:00|11244.6|11242.6|11240.6|11238.6|11245.1|11243.1|11238.1|11236.1|148
1704891600000|2024-01-10 13:00:00|11241.1|11239.1|11239.1|11237.1|11241.1|11239.1|11234.1|11232.1|178
1704891900000|2024-01-10 13:05:00|11238.6|11236.6|11242.1|11240.1|11243.1|11241.1|11236.6|11234.6|172
1704892200000|2024-01-10 13:10:00|11242.6|11240.6|11253.1|11251.1|11254.1|11252.1|11242.6|11240.6|147
1704892500000|2024-01-10 13:15:00|11252.1|11250.1|11255.1|11253.1|11255.1|11253.1|11250.1|11248.1|154
1704892800000|2024-01-10 13:20:00|11254.6|11252.6|11260.1|11258.1|11260.1|11258.1|11253.1|11251.1|111
1704893100000|2024-01-10 13:25:00|11261.1|11259.1|11265.1|11263.1|11265.1|11263.1|11260.1|11258.1|168
1704893400000|2024-01-10 13:30:00|11264.6|11262.6|11256.1|11254.1|11264.6|11262.6|11255.1|11253.1|279
1704893700000|2024-01-10 13:35:00|11255.6|11253.6|11249.1|11247.1|11255.6|11253.6|11249.1|11247.1|67
1704894000000|2024-01-10 13:40:00|11249.6|11247.6|11245.1|11243.1|11250.1|11248.1|11245.1|11243.1|63
1704894300000|2024-01-10 13:45:00|11244.6|11242.6|11247.6|11245.6|11249.6|11247.6|11243.6|11241.6|43
1704894600000|2024-01-10 13:50:00|11248.1|11246.1|11250.1|11248.1|11250.1|11248.1|11245.1|11243.1|53
1704894900000|2024-01-10 13:55:00|11249.6|11247.6|11254.1|11252.1|11254.6|11252.6|11248.1|11246.1|79
1704895200000|2024-01-10 14:00:00|11254.6|11252.6|11263.6|11261.6|11263.6|11261.6|11251.1|11249.1|92
1704895500000|2024-01-10 14:05:00|11263.1|11261.1|11267.6|11265.6|11269.6|11267.6|11263.1|11261.1|174
1704895800000|2024-01-10 14:10:00|11267.1|11265.1|11269.1|11267.1|11270.1|11268.1|11265.1|11263.1|93
1704896100000|2024-01-10 14:15:00|11269.6|11267.6|11266.6|11264.6|11271.6|11269.6|11265.1|11263.1|145
1704896400000|2024-01-10 14:20:00|11266.1|11264.1|11262.1|11260.1|11268.1|11266.1|11261.1|11259.1|105
1704896700000|2024-01-10 14:25:00|11262.6|11260.6|11264.6|11262.6|11267.1|11265.1|11262.1|11260.1|85
1704897000000|2024-01-10 14:30:00|11265.1|11263.1|11264.6|11262.6|11278.1|11276.1|11262.6|11260.6|291
1704897300000|2024-01-10 14:35:00|11265.1|11263.1|11270.6|11268.6|11272.1|11270.1|11262.1|11260.1|188
1704897600000|2024-01-10 14:40:00|11270.1|11268.1|11268.1|11266.1|11272.6|11270.6|11263.1|11261.1|140
1704897900000|2024-01-10 14:45:00|11267.6|11265.6|11260.1|11258.1|11267.6|11265.6|11260.1|11258.1|225
1704898200000|2024-01-10 14:50:00|11259.6|11257.6|11258.1|11256.1|11261.1|11259.1|11254.1|11252.1|185
1704898500000|2024-01-10 14:55:00|11257.6|11255.6|11261.1|11259.1|11265.1|11263.1|11256.1|11254.1|116
1704898800000|2024-01-10 15:00:00|11261.6|11259.6|11262.1|11260.1|11265.6|11263.6|11254.6|11252.6|413
1704899100000|2024-01-10 15:05:00|11261.6|11259.6|11257.1|11255.1|11262.1|11260.1|11252.1|11250.1|222
1704899400000|2024-01-10 15:10:00|11257.2|11255.2|11254.2|11252.2|11261.7|11259.7|11253.7|11251.7|89
1704899700000|2024-01-10 15:15:00|11254.7|11252.7|11251.2|11249.2|11257.2|11255.2|11249.7|11247.7|160
1704900000000|2024-01-10 15:20:00|11250.7|11248.7|11248.2|11246.2|11253.2|11251.2|11247.2|11245.2|124
1704900300000|2024-01-10 15:25:00|11247.7|11245.7|11250.2|11248.2|11253.2|11251.2|11246.2|11244.2|168
1704900600000|2024-01-10 15:30:00|11250.7|11248.7|11246.7|11244.7|11251.7|11249.7|11246.2|11244.2|240
1704900900000|2024-01-10 15:35:00|11247.2|11245.2|11254.2|11252.2|11255.2|11253.2|11247.2|11245.2|139
1704901200000|2024-01-10 15:40:00|11253.7|11251.7|11260.2|11258.2|11262.2|11260.2|11250.7|11248.7|184
1704901500000|2024-01-10 15:45:00|11261.2|11259.2|11269.2|11267.2|11270.7|11268.7|11259.7|11257.7|261
1704901800000|2024-01-10 15:50:00|11269.7|11267.7|11265.2|11263.2|11271.2|11269.2|11265.2|11263.2|203
1704902100000|2024-01-10 15:55:00|11265.7|11263.7|11270.7|11268.7|11271.2|11269.2|11265.2|11263.2|751
1704902400000|2024-01-10 16:00:00|11271.2|11269.2|11271.2|11269.2|11273.2|11271.2|11269.2|11267.2|233
1704902700000|2024-01-10 16:05:00|11271.7|11269.7|11272.2|11270.2|11273.7|11271.7|11269.2|11267.2|951
1704903000000|2024-01-10 16:10:00|11271.7|11269.7|11267.2|11265.2|11273.2|11271.2|11263.2|11261.2|167
1704903300000|2024-01-10 16:15:00|11266.7|11264.7|11262.2|11260.2|11266.7|11264.7|11258.2|11256.2|1631
1704903600000|2024-01-10 16:20:00|11261.7|11259.7|11267.2|11265.2|11270.7|11268.7|11261.2|11259.2|504
1704903900000|2024-01-10 16:25:00|11266.2|11264.2|11260.2|11258.2|11268.2|11266.2|11260.2|11258.2|1593
1704904200000|2024-01-10 16:30:00|11261.7|11259.7|11255.7|11253.7|11261.7|11259.7|11254.2|11252.2|763
1704904500000|2024-01-10 16:35:00|11255.2|11253.2|11253.2|11251.2|11256.7|11254.7|11251.2|11249.2|185
1704904800000|2024-01-10 16:40:00|11253.7|11251.7|11258.2|11256.2|11258.2|11256.2|11253.7|11251.7|53
1704905100000|2024-01-10 16:45:00|11257.7|11255.7|11256.2|11254.2|11258.2|11256.2|11256.2|11254.2|92
1704905400000|2024-01-10 16:50:00|11255.7|11253.7|11253.2|11251.2|11256.2|11254.2|11251.7|11249.7|51
1704905700000|2024-01-10 16:55:00|11252.7|11250.7|11252.2|11250.2|11253.2|11251.2|11251.7|11249.7|36
1704906000000|2024-01-10 17:00:00|11251.7|11249.7|11246.2|11244.2|11252.2|11250.2|11245.2|11243.2|73
1704906300000|2024-01-10 17:05:00|11245.7|11243.7|11248.2|11246.2|11248.2|11246.2|11243.2|11241.2|70
1704906600000|2024-01-10 17:10:00|11247.7|11245.7|11246.7|11244.7|11248.7|11246.7|11244.7|11242.7|31
1704906900000|2024-01-10 17:15:00|11247.2|11245.2|11247.7|11245.7|11248.7|11246.7|11244.2|11242.2|68
1704907200000|2024-01-10 17:20:00|11247.2|11245.2|11247.7|11245.7|11248.7|11246.7|11245.2|11243.2|40
1704907500000|2024-01-10 17:25:00|11247.2|11245.2|11246.7|11244.7|11247.7|11245.7|11245.7|11243.7|9
1704907800000|2024-01-10 17:30:00|11246.2|11244.2|11246.2|11244.2|11246.7|11244.7|11244.7|11242.7|21
1704908100000|2024-01-10 17:35:00|11245.7|11243.7|11246.7|11244.7|11247.7|11245.7|11244.2|11242.2|24
1704908400000|2024-01-10 17:40:00|11246.2|11244.2|11247.2|11245.2|11247.2|11245.2|11244.2|11242.2|20
1704908700000|2024-01-10 17:45:00|11246.7|11244.7|11249.7|11247.7|11249.7|11247.7|11246.2|11244.2|22
1704909000000|2024-01-10 17:50:00|11249.2|11247.2|11248.2|11246.2|11249.2|11247.2|11247.7|11245.7|17
1704909300000|2024-01-10 17:55:00|11247.7|11245.7|11247.2|11245.2|11249.2|11247.2|11246.7|11244.7|30
1704909600000|2024-01-10 18:00:00|11247.7|11245.7|11251.7|11249.7|11251.7|11249.7|11243.2|11241.2|49
1704909900000|2024-01-10 18:05:00|11251.2|11249.2|11250.7|11248.7|11253.2|11251.2|11249.2|11247.2|27
1704910200000|2024-01-10 18:10:00|11250.2|11248.2|11246.2|11244.2|11250.2|11248.2|11243.7|11241.7|31
1704910500000|2024-01-10 18:15:00|11245.7|11243.7|11245.7|11243.7|11247.2|11245.2|11244.7|11242.7|25
1704910800000|2024-01-10 18:20:00|11245.2|11243.2|11248.7|11246.7|11248.7|11246.7|11245.2|11243.2|15
1704911100000|2024-01-10 18:25:00|11249.2|11247.2|11245.7|11243.7|11249.2|11247.2|11244.7|11242.7|24
1704911400000|2024-01-10 18:30:00|11245.2|11243.2|11251.2|11249.2|11251.7|11249.7|11245.2|11243.2|11
1704911700000|2024-01-10 18:35:00|11250.7|11248.7|11249.7|11247.7|11251.2|11249.2|11247.2|11245.2|27
1704912000000|2024-01-10 18:40:00|11250.2|11248.2|11249.2|11247.2|11250.2|11248.2|11247.2|11245.2|23
1704912300000|2024-01-10 18:45:00|11248.7|11246.7|11250.7|11248.7|11250.7|11248.7|11248.2|11246.2|16
1704912600000|2024-01-10 18:50:00|11250.2|11248.2|11249.2|11247.2|11250.2|11248.2|11247.7|11245.7|16
1704912900000|2024-01-10 18:55:00|11248.7|11246.7|11250.2|11248.2|11250.2|11248.2|11248.2|11246.2|16
1704913200000|2024-01-10 19:00:00|11251.2|11249.2|11251.7|11249.7|11252.2|11250.2|11248.7|11246.7|23
1704913500000|2024-01-10 19:05:00|11252.2|11250.2|11251.7|11249.7|11253.2|11251.2|11250.7|11248.7|17
1704913800000|2024-01-10 19:10:00|11251.2|11249.2|11256.2|11254.2|11258.2|11256.2|11251.2|11249.2|58
1704914100000|2024-01-10 19:15:00|11256.7|11254.7|11259.2|11257.2|11259.2|11257.2|11255.7|11253.7|24
1704914400000|2024-01-10 19:20:00|11258.7|11256.7|11258.7|11256.7|11259.2|11257.2|11257.2|11255.2|39
1704914700000|2024-01-10 19:25:00|11259.2|11257.2|11259.2|11257.2|11259.2|11257.2|11257.2|11255.2|58
1704915000000|2024-01-10 19:30:00|11258.7|11256.7|11258.2|11256.2|11260.2|11258.2|11258.2|11256.2|22
1704915300000|2024-01-10 19:35:00|11258.7|11256.7|11257.7|11255.7|11259.7|11257.7|11257.2|11255.2|45
1704915600000|2024-01-10 19:40:00|11258.2|11256.2|11258.2|11256.2|11258.2|11256.2|11256.7|11254.7|11
1704915900000|2024-01-10 19:45:00|11258.7|11256.7|11260.2|11258.2|11261.2|11259.2|11258.7|11256.7|30
1704916200000|2024-01-10 19:50:00|11260.7|11258.7|11263.2|11261.2|11264.2|11262.2|11260.2|11258.2|21
1704916500000|2024-01-10 19:55:00|11262.7|11260.7|11263.7|11261.7|11264.7|11262.7|11262.2|11260.2|9
1704916800000|2024-01-10 20:00:00|11264.2|11262.2|11265.2|11263.2|11265.2|11263.2|11261.7|11259.7|33
1704917100000|2024-01-10 20:05:00|11264.7|11262.7|11265.2|11263.2|11266.2|11264.2|11264.2|11262.2|30
1704917400000|2024-01-10 20:10:00|11265.7|11263.7|11263.2|11261.2|11265.7|11263.7|11260.7|11258.7|41
1704917700000|2024-01-10 20:15:00|11263.7|11261.7|11257.7|11255.7|11263.7|11261.7|11257.2|11255.2|30
1704918000000|2024-01-10 20:20:00|11258.2|11256.2|11254.7|11252.7|11258.7|11256.7|11253.2|11251.2|12
1704918300000|2024-01-10 20:25:00|11255.2|11253.2|11257.7|11255.7|11259.7|11257.7|11254.2|11252.2|8
1704918600000|2024-01-10 20:30:00|11257.2|11255.2|11258.2|11256.2|11260.2|11258.2|11256.7|11254.7|24
1704918900000|2024-01-10 20:35:00|11257.2|11255.2|11256.7|11254.7|11258.2|11256.2|11256.7|11254.7|20
1704919200000|2024-01-10 20:40:00|11257.2|11255.2|11253.2|11251.2|11257.7|11255.7|11253.2|11251.2|24
1704919500000|2024-01-10 20:45:00|11253.7|11251.7|11249.7|11247.7|11254.7|11252.7|11249.2|11247.2|32
1704919800000|2024-01-10 20:50:00|11249.2|11247.2|11255.2|11253.2|11255.7|11253.7|11247.2|11245.2|35
1704920100000|2024-01-10 20:55:00|11255.7|11253.7|11258.7|11252.7|11260.2|11257.2|11254.2|11252.2|71
1704920400000|2024-01-10 21:00:00|11257.4|11251.4|11257.1|11251.1|11259.9|11253.9|11256|11250|0
1704920700000|2024-01-10 21:05:00|11257.4|11251.4|11257.4|11251.4|11258.4|11252.4|11256|11250|0
1704921000000|2024-01-10 21:10:00|11257.5|11251.5|11257.4|11251.4|11257.8|11251.8|11256.3|11250.3|0
1704921300000|2024-01-10 21:15:00|11257.8|11251.8|11258.9|11252.9|11259.2|11253.2|11257.2|11251.2|0
1704921600000|2024-01-10 21:20:00|11258.8|11252.8|11259.2|11253.2|11259.5|11253.5|11258.1|11252.1|0
1704921900000|2024-01-10 21:25:00|11259|11253|11259.2|11253.2|11259.2|11253.2|11258.4|11252.4|0
1704922200000|2024-01-10 21:30:00|11259.1|11253.1|11259.2|11253.2|11259.2|11253.2|11258.4|11252.4|0
1704922500000|2024-01-10 21:35:00|11259.3|11253.3|11254.8|11248.8|11259.3|11253.3|11254.8|11248.8|0
1704922800000|2024-01-10 21:40:00|11255.1|11249.1|11255.9|11249.9|11256.2|11250.2|11254.8|11248.8|0
1704923100000|2024-01-10 21:45:00|11256|11250|11256.5|11250.5|11257.2|11251.2|11255.9|11249.9|0
1704923400000|2024-01-10 21:50:00|11256.9|11250.9|11256.2|11250.2|11256.9|11250.9|11255.9|11249.9|0
1704923700000|2024-01-10 21:55:00|11256.5|11250.5|11256|11250|11256.5|11250.5|11255|11249|0
1704924000000|2024-01-10 22:00:00|11255.7|11249.7|11255.7|11249.7|11256.2|11250.2|11255.4|11249.4|0
1704924300000|2024-01-10 22:05:00|11255.9|11249.9|11256.3|11250.3|11256.5|11250.5|11255.7|11249.7|0
1704924600000|2024-01-10 22:10:00|11256.5|11250.5|11256.2|11250.2|11256.5|11250.5|11256.2|11250.2|0
1704924900000|2024-01-10 22:15:00|11255.9|11249.9|11256.1|11250.1|11256.5|11250.5|11255.5|11249.5|0
1704925200000|2024-01-10 22:20:00|11256.2|11250.2|11256.4|11250.4|11256.4|11250.4|11255.8|11249.8|0
1704925500000|2024-01-10 22:25:00|11256.5|11250.5|11256.7|11250.7|11256.8|11250.8|11256.5|11250.5|0
1704925800000|2024-01-10 22:30:00|11256.5|11250.5|11256.4|11250.4|11256.7|11250.7|11256.4|11250.4|0
1704926100000|2024-01-10 22:35:00|11256.1|11250.1|11256.1|11250.1|11256.4|11250.4|11256.1|11250.1|0
1704926400000|2024-01-10 22:40:00|11256.4|11250.4|11255.9|11249.9|11256.4|11250.4|11255.5|11249.5|0
1704926700000|2024-01-10 22:45:00|11255.8|11249.8|11256.5|11250.5|11256.5|11250.5|11255.6|11249.6|0
1704927000000|2024-01-10 22:50:00|11256.4|11250.4|11257.8|11251.8|11258|11252|11256.4|11250.4|0
1704927300000|2024-01-10 22:55:00|11258.1|11252.1|11258|11252|11258.4|11252.4|11257.7|11251.7|0
1704927600000|2024-01-10 23:00:00|11258.4|11252.4|11254.1|11248.1|11258.4|11252.4|11253.1|11247.1|0
1704927900000|2024-01-10 23:05:00|11253.8|11247.8|11254.1|11248.1|11254.1|11248.1|11253.4|11247.4|0
1704928200000|2024-01-10 23:10:00|11254.2|11248.2|11256.5|11250.5|11256.8|11250.8|11254.2|11248.2|0
1704928500000|2024-01-10 23:15:00|11256.7|11250.7|11256.8|11250.8|11257.6|11251.6|11256.7|11250.7|0
1704928800000|2024-01-10 23:20:00|11257|11251|11257.9|11251.9|11258.3|11252.3|11257|11251|0
1704929100000|2024-01-10 23:25:00|11257.7|11251.7|11258.9|11252.9|11258.9|11252.9|11257.6|11251.6|0
1704929400000|2024-01-10 23:30:00|11259.1|11253.1|11258.3|11252.3|11259.4|11253.4|11258.3|11252.3|0
1704929700000|2024-01-10 23:35:00|11258|11252|11257.9|11251.9|11258|11252|11257.6|11251.6|0
1704930000000|2024-01-10 23:40:00|11258.3|11252.3|11258.6|11252.6|11258.9|11252.9|11257.6|11251.6|0
1704930300000|2024-01-10 23:45:00|11258.9|11252.9|11257.3|11251.3|11258.9|11252.9|11256.8|11250.8|0
1704930600000|2024-01-10 23:50:00|11256.8|11250.8|11257.6|11251.6|11258.3|11252.3|11256.8|11250.8|0
1704930900000|2024-01-10 23:55:00|11257.7|11251.7|11257.3|11251.3|11258.3|11252.3|11257.3|11251.3|0
1704931200000|2024-01-11 00:00:00|11257|11251|11258.6|11252.6|11258.9|11252.9|11256.8|11250.8|0
1704931500000|2024-01-11 00:05:00|11258.5|11252.5|11256.2|11250.2|11258.6|11252.6|11256.2|11250.2|0
1704931800000|2024-01-11 00:10:00|11256.4|11250.4|11257.6|11251.6|11257.9|11251.9|11256.2|11250.2|0
1704932100000|2024-01-11 00:15:00|11257.4|11251.4|11260.5|11254.5|11260.5|11254.5|11257.3|11251.3|0
1704932400000|2024-01-11 00:20:00|11259|11253|11259|11253|11260.5|11254.5|11259|11253|0
1704932700000|2024-01-11 00:25:00|11260.5|11254.5|11260.5|11254.5|11260.5|11254.5|11260.4|11254.4|0
1704933000000|2024-01-11 00:30:00|11259.8|11253.8|11259.1|11253.1|11259.8|11253.8|11259|11253|0
1704933300000|2024-01-11 00:35:00|11260.5|11254.5|11260.5|11254.5|11260.5|11254.5|11260.5|11254.5|0
1704933600000|2024-01-11 00:40:00|11260.6|11254.6|11263.5|11257.5|11263.5|11257.5|11260.6|11254.6|0
1704933900000|2024-01-11 00:45:00|11265|11259|11263.5|11257.5|11265|11259|11263.5|11257.5|0
1704934500000|2024-01-11 00:55:00|11264.9|11258.9|11264.9|11258.9|11264.9|11258.9|11264.9|11258.9|0
1704934800000|2024-01-11 01:00:00|11265|11259|11265|11259|11266.5|11260.5|11264.9|11258.9|0
1704935100000|2024-01-11 01:05:00|11266.4|11260.4|11266.5|11260.5|11266.5|11260.5|11266.4|11260.4|0
1704935700000|2024-01-11 01:15:00|11267.9|11261.9|11267.9|11261.9|11267.9|11261.9|11267.9|11261.9|0
1704936000000|2024-01-11 01:20:00|11266.5|11260.5|11265|11259|11266.5|11260.5|11263.5|11257.5|0
1704936300000|2024-01-11 01:25:00|11263.5|11257.5|11265|11259|11265|11259|11263.5|11257.5|0
1704936600000|2024-01-11 01:30:00|11263.5|11257.5|11265|11259|11265|11259|11262.1|11256.1|0
1704936900000|2024-01-11 01:35:00|11266.4|11260.4|11265|11259|11267.2|11261.2|11263.5|11257.5|0
1704937200000|2024-01-11 01:40:00|11266.4|11260.4|11266.5|11260.5|11266.5|11260.5|11266.4|11260.4|0
1704937500000|2024-01-11 01:45:00|11266.4|11260.4|11266.3|11260.3|11266.5|11260.5|11266.3|11260.3|0
1704938400000|2024-01-11 02:00:00|11266.4|11260.4|11266.3|11260.3|11266.4|11260.4|11266.3|11260.3|0
1704938700000|2024-01-11 02:05:00|11266.4|11260.4|11272.1|11266.1|11272.1|11266.1|11266.3|11260.3|0
1704939000000|2024-01-11 02:10:00|11270.7|11264.7|11272.1|11266.1|11272.2|11266.2|11270.7|11264.7|0
1704939300000|2024-01-11 02:15:00|11272.2|11266.2|11273.6|11267.6|11275.1|11269.1|11272.1|11266.1|0
1704939600000|2024-01-11 02:20:00|11272.1|11266.1|11275.5|11269.5|11275.5|11269.5|11272.1|11266.1|0
1704939900000|2024-01-11 02:25:00|11274|11268|11276.9|11270.9|11276.9|11270.9|11274|11268|0
1704940200000|2024-01-11 02:30:00|11275.5|11269.5|11275.6|11269.6|11279.1|11273.1|11274.1|11268.1|0
1704940500000|2024-01-11 02:35:00|11274.1|11268.1|11274.1|11268.1|11274.1|11268.1|11274.1|11268.1|0
1704940800000|2024-01-11 02:40:00|11275.6|11269.6|11274.1|11268.1|11275.6|11269.6|11274.1|11268.1|0
1704941100000|2024-01-11 02:45:00|11275.6|11269.6|11275.6|11269.6|11275.6|11269.6|11275.6|11269.6|0
1704941400000|2024-01-11 02:50:00|11274.1|11268.1|11274.1|11268.1|11275.6|11269.6|11274.1|11268.1|0
1704941700000|2024-01-11 02:55:00|11274.2|11268.2|11274.2|11268.2|11275.6|11269.6|11274.1|11268.1|0
1704942000000|2024-01-11 03:00:00|11275.6|11269.6|11275.6|11269.6|11275.6|11269.6|11274.2|11268.2|0
1704942600000|2024-01-11 03:10:00|11277.1|11271.1|11277.1|11271.1|11278.5|11272.5|11277.1|11271.1|0
1704942900000|2024-01-11 03:15:00|11278.5|11272.5|11277.1|11271.1|11278.5|11272.5|11277.1|11271.1|0
1704943500000|2024-01-11 03:25:00|11277|11271|11278.5|11272.5|11278.5|11272.5|11277|11271|0
1704943800000|2024-01-11 03:30:00|11280|11274|11280.1|11274.1|11281.5|11275.5|11280|11274|0
1704944400000|2024-01-11 03:40:00|11280|11274|11278.6|11272.6|11280.1|11274.1|11278.6|11272.6|0
1704944700000|2024-01-11 03:45:00|11280|11274|11280|11274|11280|11274|11278.6|11272.6|0
1704945000000|2024-01-11 03:50:00|11281.5|11275.5|11284.4|11278.4|11284.4|11278.4|11281.5|11275.5|0
1704945300000|2024-01-11 03:55:00|11283|11277|11281.5|11275.5|11283|11277|11281.5|11275.5|0
1704945600000|2024-01-11 04:00:00|11283|11277|11281.5|11275.5|11283|11277|11281.5|11275.5|0
1704945900000|2024-01-11 04:05:00|11281.6|11275.6|11281.6|11275.6|11281.6|11275.6|11281.5|11275.5|0
1704946200000|2024-01-11 04:10:00|11281.5|11275.5|11281.5|11275.5|11281.5|11275.5|11280.1|11274.1|0
1704946500000|2024-01-11 04:15:00|11280.8|11274.8|11280.1|11274.1|11281.5|11275.5|11280.1|11274.1|0
1704946800000|2024-01-11 04:20:00|11281.5|11275.5|11281.5|11275.5|11281.5|11275.5|11281.5|11275.5|0
1704947100000|2024-01-11 04:25:00|11280.1|11274.1|11281.5|11275.5|11281.5|11275.5|11280.1|11274.1|0
1704947400000|2024-01-11 04:30:00|11280.8|11274.8|11280.1|11274.1|11281.5|11275.5|11280|11274|0
1704947700000|2024-01-11 04:35:00|11280|11274|11280|11274|11281.5|11275.5|11278.6|11272.6|0
1704948000000|2024-01-11 04:40:00|11278.6|11272.6|11280.1|11274.1|11280.1|11274.1|11278.6|11272.6|0
1704948300000|2024-01-11 04:45:00|11280|11274|11280|11274|11281.5|11275.5|11280|11274|0
1704948600000|2024-01-11 04:50:00|11281.5|11275.5|11280.1|11274.1|11281.5|11275.5|11280|11274|0
1704948900000|2024-01-11 04:55:00|11280|11274|11280.1|11274.1|11281.5|11275.5|11278.6|11272.6|0
1704949200000|2024-01-11 05:00:00|11280|11274|11281.5|11275.5|11281.5|11275.5|11278.6|11272.6|0
1704949500000|2024-01-11 05:05:00|11280.1|11274.1|11282.9|11276.9|11283|11277|11280.1|11274.1|0
1704949800000|2024-01-11 05:10:00|11283|11277|11282.9|11276.9|11283|11277|11282.9|11276.9|0
1704950100000|2024-01-11 05:15:00|11283|11277|11284.4|11278.4|11284.4|11278.4|11282.9|11276.9|0
1704950400000|2024-01-11 05:20:00|11282.9|11276.9|11281.5|11275.5|11284.4|11278.4|11281.5|11275.5|0
1704950700000|2024-01-11 05:25:00|11280|11274|11283|11277|11283|11277|11280|11274|0
1704951000000|2024-01-11 05:30:00|11281.5|11275.5|11281.5|11275.5|11283|11277|11281.5|11275.5|0
1704951600000|2024-01-11 05:40:00|11281.3|11275.3|11282.9|11276.9|11284.2|11278.2|11281.3|11275.3|0
1704951900000|2024-01-11 05:45:00|11283|11277|11284.4|11278.4|11284.4|11278.4|11282.9|11276.9|0
1704952200000|2024-01-11 05:50:00|11282.9|11276.9|11281.4|11275.4|11282.9|11276.9|11281.4|11275.4|0
1704952500000|2024-01-11 05:55:00|11282.9|11276.9|11281.5|11275.5|11282.9|11276.9|11280|11274|0
1704952800000|2024-01-11 06:00:00|11282.9|11276.9|11282.9|11276.9|11282.9|11276.9|11281.5|11275.5|0
1704953100000|2024-01-11 06:05:00|11281.5|11275.5|11281.6|11275.6|11281.6|11275.6|11280|11274|0
1704953400000|2024-01-11 06:10:00|11283.1|11277.1|11284.5|11278.5|11284.6|11278.6|11282.3|11276.3|0
1704954000000|2024-01-11 06:20:00|11283.1|11277.1|11284.5|11278.5|11284.5|11278.5|11283.1|11277.1|0
1704954300000|2024-01-11 06:25:00|11284.3|11278.3|11284.3|11278.3|11284.3|11278.3|11282.8|11276.8|0
1704954600000|2024-01-11 06:30:00|11284.2|11278.2|11285.8|11279.8|11285.8|11279.8|11284.2|11278.2|0
1704954900000|2024-01-11 06:35:00|11285.7|11279.7|11288.7|11282.7|11290.1|11284.1|11284.3|11278.3|0
1704955200000|2024-01-11 06:40:00|11290.1|11284.1|11288.6|11282.6|11290.1|11284.1|11288.6|11282.6|0
1704955800000|2024-01-11 06:50:00|11287.2|11281.2|11288.6|11282.6|11288.6|11282.6|11287.2|11281.2|0
1704956100000|2024-01-11 06:55:00|11287.2|11281.2|11283.2|11277.2|11287.2|11281.2|11283.2|11277.2|0
1704956400000|2024-01-11 07:00:00|11288.8|11286.8|11289.8|11287.8|11293.8|11291.8|11283.3|11281.3|71
1704956700000|2024-01-11 07:05:00|11290.8|11288.8|11293.8|11291.8|11293.8|11291.8|11288.3|11286.3|23
1704957000000|2024-01-11 07:10:00|11294.3|11292.3|11288.8|11286.8|11296.8|11294.8|11286.3|11284.3|124
1704957300000|2024-01-11 07:15:00|11290.8|11288.8|11293.3|11291.3|11293.3|11291.3|11287.3|11285.3|40
1704957600000|2024-01-11 07:20:00|11294.3|11292.3|11296.8|11294.8|11297.3|11295.3|11290.3|11288.3|31
1704957900000|2024-01-11 07:25:00|11297.3|11295.3|11297.8|11295.8|11299.3|11297.3|11295.8|11293.8|29
1704958200000|2024-01-11 07:30:00|11297.3|11295.3|11290.3|11288.3|11297.8|11295.8|11289.8|11287.8|35
1704958500000|2024-01-11 07:35:00|11290.8|11288.8|11293.8|11291.8|11294.3|11292.3|11290.8|11288.8|14
1704958800000|2024-01-11 07:40:00|11294.3|11292.3|11297.8|11295.8|11299.3|11297.3|11294.3|11292.3|19
1704959100000|2024-01-11 07:45:00|11297.3|11295.3|11296.3|11294.3|11299.8|11297.8|11296.3|11294.3|42
1704959400000|2024-01-11 07:50:00|11295.8|11293.8|11296.8|11294.8|11297.8|11295.8|11295.3|11293.3|33
1704959700000|2024-01-11 07:55:00|11297.3|11295.3|11295.3|11293.3|11297.3|11295.3|11292.3|11290.3|48
1704960000000|2024-01-11 08:00:00|11296.3|11294.3|11288.8|11286.8|11301.3|11299.3|11284.8|11282.8|669
1704960300000|2024-01-11 08:05:00|11286.8|11284.8|11283.8|11281.8|11291.3|11289.3|11276.3|11274.3|266
1704960600000|2024-01-11 08:10:00|11283.3|11281.3|11286.3|11284.3|11294.3|11292.3|11283.3|11281.3|176
1704960900000|2024-01-11 08:15:00|11285.8|11283.8|11292.3|11290.3|11298.3|11296.3|11283.8|11281.8|240
1704961200000|2024-01-11 08:20:00|11291.8|11289.8|11284.3|11282.3|11294.3|11292.3|11283.3|11281.3|200
1704961500000|2024-01-11 08:25:00|11285.3|11283.3|11288.3|11286.3|11290.3|11288.3|11282.8|11280.8|201
1704961800000|2024-01-11 08:30:00|11287.8|11285.8|11290.8|11288.8|11293.8|11291.8|11286.3|11284.3|311
1704962100000|2024-01-11 08:35:00|11291.3|11289.3|11300.3|11298.3|11300.8|11298.8|11288.3|11286.3|230
1704962400000|2024-01-11 08:40:00|11299.9|11297.9|11306.9|11304.9|11306.9|11304.9|11294.9|11292.9|160
1704962700000|2024-01-11 08:45:00|11306.4|11304.4|11308.9|11306.9|11310.9|11308.9|11304.9|11302.9|150
1704963000000|2024-01-11 08:50:00|11309.4|11307.4|11303.9|11301.9|11310.9|11308.9|11303.9|11301.9|105
1704963300000|2024-01-11 08:55:00|11304.9|11302.9|11299.9|11297.9|11305.9|11303.9|11299.9|11297.9|179
1704963600000|2024-01-11 09:00:00|11300.4|11298.4|11288.9|11286.9|11302.9|11300.9|11287.9|11285.9|170
1704963900000|2024-01-11 09:05:00|11289.4|11287.4|11281.9|11279.9|11290.4|11288.4|11280.9|11278.9|126
1704964200000|2024-01-11 09:10:00|11282.4|11280.4|11283.4|11281.4|11286.9|11284.9|11277.9|11275.9|149
1704964500000|2024-01-11 09:15:00|11282.9|11280.9|11282.4|11280.4|11285.4|11283.4|11277.9|11275.9|123
1704964800000|2024-01-11 09:20:00|11281.9|11279.9|11276.9|11274.9|11282.9|11280.9|11276.9|11274.9|100
1704965100000|2024-01-11 09:25:00|11275.9|11273.9|11273.9|11271.9|11280.9|11278.9|11272.9|11270.9|108
1704965400000|2024-01-11 09:30:00|11273.4|11271.4|11269.4|11267.4|11273.9|11271.9|11267.9|11265.9|134
1704965700000|2024-01-11 09:35:00|11268.9|11266.9|11259.4|11257.4|11269.4|11267.4|11258.9|11256.9|75
1704966000000|2024-01-11 09:40:00|11258.9|11256.9|11258.4|11256.4|11262.9|11260.9|11256.9|11254.9|113
1704966300000|2024-01-11 09:45:00|11258.9|11256.9|11263.9|11261.9|11267.4|11265.4|11258.9|11256.9|305
1704966600000|2024-01-11 09:50:00|11264.4|11262.4|11262.9|11260.9|11265.9|11263.9|11259.9|11257.9|164
1704966900000|2024-01-11 09:55:00|11262.4|11260.4|11257.9|11255.9|11263.9|11261.9|11256.9|11254.9|105
1704967200000|2024-01-11 10:00:00|11257.4|11255.4|11259.9|11257.9|11262.9|11260.9|11255.9|11253.9|121
1704967500000|2024-01-11 10:05:00|11258.9|11256.9|11255.4|11253.4|11259.9|11257.9|11254.9|11252.9|141
1704967800000|2024-01-11 10:10:00|11254.9|11252.9|11248.9|11246.9|11254.9|11252.9|11245.9|11243.9|109
1704968100000|2024-01-11 10:15:00|11249.4|11247.4|11249.4|11247.4|11254.4|11252.4|11246.4|11244.4|92
1704968400000|2024-01-11 10:20:00|11249.9|11247.9|11250.4|11248.4|11254.4|11252.4|11247.4|11245.4|86
1704968700000|2024-01-11 10:25:00|11249.9|11247.9|11252.9|11250.9|11255.9|11253.9|11249.9|11247.9|74
1704969000000|2024-01-11 10:30:00|11253.4|11251.4|11246.9|11244.9|11253.9|11251.9|11246.4|11244.4|78
1704969300000|2024-01-11 10:35:00|11247.4|11245.4|11247.4|11245.4|11247.9|11245.9|11244.9|11242.9|63
1704969600000|2024-01-11 10:40:00|11246.9|11244.9|11238.9|11236.9|11247.9|11245.9|11236.9|11234.9|164
1704969900000|2024-01-11 10:45:00|11237.9|11235.9|11241.9|11239.9|11241.9|11239.9|11235.9|11233.9|292
1704970200000|2024-01-11 10:50:00|11241.4|11239.4|11235.9|11233.9|11241.4|11239.4|11233.9|11231.9|113
1704970500000|2024-01-11 10:55:00|11235.4|11233.4|11241.9|11239.9|11241.9|11239.9|11233.9|11231.9|91
1704970800000|2024-01-11 11:00:00|11242.4|11240.4|11243.9|11241.9|11243.9|11241.9|11239.4|11237.4|136
1704971100000|2024-01-11 11:05:00|11243.4|11241.4|11241.4|11239.4|11244.9|11242.9|11238.9|11236.9|97
1704971400000|2024-01-11 11:10:00|11241.9|11239.9|11242.4|11240.4|11246.9|11244.9|11239.9|11237.9|76
1704971700000|2024-01-11 11:15:00|11242.9|11240.9|11240.9|11238.9|11245.9|11243.9|11240.4|11238.4|116
1704972000000|2024-01-11 11:20:00|11240.4|11238.4|11237.9|11235.9|11243.4|11241.4|11235.9|11233.9|84
1704972300000|2024-01-11 11:25:00|11238.4|11236.4|11238.9|11236.9|11239.4|11237.4|11234.9|11232.9|64
1704972600000|2024-01-11 11:30:00|11238.4|11236.4|11239.9|11237.9|11241.4|11239.4|11234.9|11232.9|106
1704972900000|2024-01-11 11:35:00|11239.4|11237.4|11240.4|11238.4|11244.4|11242.4|11237.9|11235.9|73
1704973200000|2024-01-11 11:40:00|11240.9|11238.9|11238.9|11236.9|11242.9|11240.9|11238.9|11236.9|57
1704973500000|2024-01-11 11:45:00|11239.4|11237.4|11235.9|11233.9|11239.4|11237.4|11233.4|11231.4|63
1704973800000|2024-01-11 11:50:00|11236.4|11234.4|11233.9|11231.9|11236.4|11234.4|11231.9|11229.9|110
1704974100000|2024-01-11 11:55:00|11234.4|11232.4|11228.9|11226.9|11234.9|11232.9|11228.4|11226.4|94
1704974400000|2024-01-11 12:00:00|11228.4|11226.4|11225.4|11223.4|11233.9|11231.9|11225.4|11223.4|187
1704974700000|2024-01-11 12:05:00|11225.9|11223.9|11224.4|11222.4|11227.4|11225.4|11223.9|11221.9|199
1704975000000|2024-01-11 12:10:00|11223.9|11221.9|11223.4|11221.4|11224.4|11222.4|11217.9|11215.9|186
1704975300000|2024-01-11 12:15:00|11222.9|11220.9|11222.9|11220.9|11226.9|11224.9|11221.9|11219.9|56
1704975600000|2024-01-11 12:20:00|11222.4|11220.4|11218.9|11216.9|11223.4|11221.4|11218.4|11216.4|90
1704975900000|2024-01-11 12:25:00|11219.4|11217.4|11220.4|11218.4|11222.9|11220.9|11216.9|11214.9|91
1704976200000|2024-01-11 12:30:00|11219.9|11217.9|11228.9|11226.9|11228.9|11226.9|11219.9|11217.9|65
1704976500000|2024-01-11 12:35:00|11229.4|11227.4|11233.4|11231.4|11233.9|11231.9|11228.9|11226.9|104
1704976800000|2024-01-11 12:40:00|11234|11232|11228.5|11226.5|11235|11233|11228|11226|34
1704977100000|2024-01-11 12:45:00|11228|11226|11220.5|11218.5|11228|11226|11220|11218|66
1704977400000|2024-01-11 12:50:00|11220|11218|11221.5|11219.5|11226.5|11224.5|11219.5|11217.5|70
1704977700000|2024-01-11 12:55:00|11221|11219|11220|11218|11222.5|11220.5|11217.5|11215.5|51
1704978000000|2024-01-11 13:00:00|11219.5|11217.5|11219.5|11217.5|11221|11219|11215.5|11213.5|92
1704978300000|2024-01-11 13:05:00|11219|11217|11216.5|11214.5|11222|11220|11215|11213|71
1704978600000|2024-01-11 13:10:00|11217|11215|11221.5|11219.5|11223|11221|11216|11214|105
1704978900000|2024-01-11 13:15:00|11221|11219|11220.5|11218.5|11224.5|11222.5|11219.5|11217.5|86
1704979200000|2024-01-11 13:20:00|11220|11218|11225|11223|11225|11223|11219.5|11217.5|69
1704979500000|2024-01-11 13:25:00|11225.5|11223.5|11223.5|11221.5|11232.5|11230.5|11223.5|11221.5|75
1704979800000|2024-01-11 13:30:00|11224|11222|11210|11208|11224|11222|11192.5|11190.5|1349
1704980100000|2024-01-11 13:35:00|11211|11209|11210|11208|11220.5|11218.5|11206.5|11204.5|272
1704980400000|2024-01-11 13:40:00|11209.5|11207.5|11205|11203|11215|11213|11202.5|11200.5|187
1704980700000|2024-01-11 13:45:00|11205.5|11203.5|11216|11214|11222|11220|11204.5|11202.5|225
1704981000000|2024-01-11 13:50:00|11216.5|11214.5|11217|11215|11221.5|11219.5|11210.5|11208.5|167
1704981300000|2024-01-11 13:55:00|11216.5|11214.5|11200.5|11198.5|11221|11219|11198.5|11196.5|193
1704981600000|2024-01-11 14:00:00|11201|11199|11201.5|11199.5|11204.5|11202.5|11194.5|11192.5|316
1704981900000|2024-01-11 14:05:00|11202|11200|11213.5|11211.5|11214.5|11212.5|11197.5|11195.5|380
1704982200000|2024-01-11 14:10:00|11214.5|11212.5|11221.5|11219.5|11222.5|11220.5|11213.5|11211.5|195
1704982500000|2024-01-11 14:15:00|11221|11219|11230.5|11228.5|11233.5|11231.5|11221|11219|142
1704982800000|2024-01-11 14:20:00|11231|11229|11229.5|11227.5|11233|11231|11224.5|11222.5|632
1704983100000|2024-01-11 14:25:00|11229|11227|11237|11235|11237.5|11235.5|11228.5|11226.5|157
1704983400000|2024-01-11 14:30:00|11236.5|11234.5|11220.5|11218.5|11239.5|11237.5|11210.5|11208.5|273
1704983700000|2024-01-11 14:35:00|11221.5|11219.5|11222|11220|11225|11223|11215.5|11213.5|334
1704984000000|2024-01-11 14:40:00|11222.5|11220.5|11199.5|11197.5|11224.5|11222.5|11197|11195|218
1704984300000|2024-01-11 14:45:00|11200|11198|11191.5|11189.5|11200.5|11198.5|11190.5|11188.5|332
1704984600000|2024-01-11 14:50:00|11192|11190|11196.5|11194.5|11200|11198|11187.5|11185.5|332
1704984900000|2024-01-11 14:55:00|11197|11195|11200|11198|11202.5|11200.5|11195.5|11193.5|176
1704985200000|2024-01-11 15:00:00|11199.5|11197.5|11185.5|11183.5|11201.5|11199.5|11184|11182|228
1704985500000|2024-01-11 15:05:00|11186|11184|11169.5|11167.5|11186.5|11184.5|11167.5|11165.5|467
1704985800000|2024-01-11 15:10:00|11170.9|11168.9|11166.9|11164.9|11174.9|11172.9|11165.4|11163.4|354
1704986100000|2024-01-11 15:15:00|11167.4|11165.4|11172.9|11170.9|11173.4|11171.4|11163.9|11161.9|303
1704986400000|2024-01-11 15:20:00|11172.4|11170.4|11177.4|11175.4|11177.9|11175.9|11167.4|11165.4|356
1704986700000|2024-01-11 15:25:00|11176.9|11174.9|11179.4|11177.4|11180.9|11178.9|11173.9|11171.9|372
1704987000000|2024-01-11 15:30:00|11178.9|11176.9|11159.9|11157.9|11183.4|11181.4|11159.9|11157.9|1085
1704987300000|2024-01-11 15:35:00|11160.4|11158.4|11172.9|11170.9|11174.9|11172.9|11160.4|11158.4|249
1704987600000|2024-01-11 15:40:00|11172.4|11170.4|11166.9|11164.9|11174.9|11172.9|11162.9|11160.9|339
1704987900000|2024-01-11 15:45:00|11166.4|11164.4|11154.9|11152.9|11166.4|11164.4|11152.9|11150.9|241
1704988200000|2024-01-11 15:50:00|11155.4|11153.4|11155.9|11153.9|11159.9|11157.9|11151.9|11149.9|204
1704988500000|2024-01-11 15:55:00|11155.4|11153.4|11157.9|11155.9|11161.9|11159.9|11154.9|11152.9|178
1704988800000|2024-01-11 16:00:00|11158.4|11156.4|11156.9|11154.9|11162.9|11160.9|11154.9|11152.9|310
1704989100000|2024-01-11 16:05:00|11156.4|11154.4|11156.4|11154.4|11158.9|11156.9|11151.9|11149.9|349
1704989400000|2024-01-11 16:10:00|11155.9|11153.9|11157.9|11155.9|11164.4|11162.4|11155.9|11153.9|492
1704989700000|2024-01-11 16:15:00|11157.4|11155.4|11155.9|11153.9|11163.4|11161.4|11154.9|11152.9|704
1704990000000|2024-01-11 16:20:00|11154.9|11152.9|11156.4|11154.4|11157.9|11155.9|11150.4|11148.4|591
1704990300000|2024-01-11 16:25:00|11156.9|11154.9|11153.9|11151.9|11160.9|11158.9|11152.9|11150.9|1120
1704990600000|2024-01-11 16:30:00|11154.9|11152.9|11153.4|11151.4|11157.9|11155.9|11149.9|11147.9|992
1704990900000|2024-01-11 16:35:00|11154.4|11152.4|11151.9|11149.9|11155.9|11153.9|11150.9|11148.9|408
1704991200000|2024-01-11 16:40:00|11151.4|11149.4|11150.4|11148.4|11154.9|11152.9|11148.9|11146.9|172
1704991500000|2024-01-11 16:45:00|11150.9|11148.9|11159.4|11157.4|11159.9|11157.9|11147.9|11145.9|152
1704991800000|2024-01-11 16:50:00|11158.9|11156.9|11155.4|11153.4|11159.9|11157.9|11153.4|11151.4|171
1704992100000|2024-01-11 16:55:00|11155.9|11153.9|11153.4|11151.4|11155.9|11153.9|11151.4|11149.4|74
1704992400000|2024-01-11 17:00:00|11153.9|11151.9|11154.9|11152.9|11158.4|11156.4|11153.4|11151.4|81
1704992700000|2024-01-11 17:05:00|11155.4|11153.4|11158.4|11156.4|11159.4|11157.4|11153.9|11151.9|37
1704993000000|2024-01-11 17:10:00|11158.9|11156.9|11158.4|11156.4|11161.9|11159.9|11157.9|11155.9|70
1704993300000|2024-01-11 17:15:00|11158.9|11156.9|11157.9|11155.9|11158.9|11156.9|11154.4|11152.4|27
1704993600000|2024-01-11 17:20:00|11158.4|11156.4|11161.9|11159.9|11162.9|11160.9|11157.9|11155.9|173
1704993900000|2024-01-11 17:25:00|11161.4|11159.4|11158.4|11156.4|11162.9|11160.9|11158.4|11156.4|35
1704994200000|2024-01-11 17:30:00|11158.9|11156.9|11162.4|11160.4|11163.9|11161.9|11158.9|11156.9|56
1704994500000|2024-01-11 17:35:00|11161.9|11159.9|11161.9|11159.9|11162.9|11160.9|11159.4|11157.4|10
1704994800000|2024-01-11 17:40:00|11162.4|11160.4|11168.4|11166.4|11169.9|11167.9|11162.4|11160.4|72
1704995100000|2024-01-11 17:45:00|11168.9|11166.9|11172.9|11170.9|11172.9|11170.9|11167.4|11165.4|108
1704995400000|2024-01-11 17:50:00|11173.4|11171.4|11174.4|11172.4|11176.4|11174.4|11172.9|11170.9|25
1704995700000|2024-01-11 17:55:00|11174.9|11172.9|11173.9|11171.9|11175.4|11173.4|11170.4|11168.4|9
1704996000000|2024-01-11 18:00:00|11172.9|11170.9|11176.9|11174.9|11176.9|11174.9|11172.4|11170.4|37
1704996300000|2024-01-11 18:05:00|11177.4|11175.4|11180.4|11178.4|11181.9|11179.9|11177.4|11175.4|24
1704996600000|2024-01-11 18:10:00|11179.9|11177.9|11184.9|11182.9|11184.9|11182.9|11178.9|11176.9|53
1704996900000|2024-01-11 18:15:00|11184.4|11182.4|11182.9|11180.9|11186.4|11184.4|11181.4|11179.4|56
1704997200000|2024-01-11 18:20:00|11182.4|11180.4|11182.9|11180.9|11182.9|11180.9|11181.9|11179.9|1
1704997500000|2024-01-11 18:25:00|11182.4|11180.4|11182.4|11180.4|11183.4|11181.4|11180.9|11178.9|45
1704997800000|2024-01-11 18:30:00|11182.9|11180.9|11182.4|11180.4|11183.4|11181.4|11178.9|11176.9|14
1704998100000|2024-01-11 18:35:00|11182.9|11180.9|11181.9|11179.9|11183.9|11181.9|11180.9|11178.9|15
1704998400000|2024-01-11 18:40:00|11181.4|11179.4|11182.4|11180.4|11182.4|11180.4|11179.9|11177.9|6
1704998700000|2024-01-11 18:45:00|11181.4|11179.4|11181.9|11179.9|11182.4|11180.4|11180.9|11178.9|21
1704999000000|2024-01-11 18:50:00|11182.4|11180.4|11183.4|11181.4|11186.4|11184.4|11179.4|11177.4|55
1704999300000|2024-01-11 18:55:00|11182.9|11180.9|11189.9|11187.9|11190.4|11188.4|11182.9|11180.9|40
1704999600000|2024-01-11 19:00:00|11190.4|11188.4|11190.9|11188.9|11193.4|11191.4|11188.9|11186.9|39
1704999900000|2024-01-11 19:05:00|11189.9|11187.9|11183.9|11181.9|11190.4|11188.4|11183.9|11181.9|17
1705000200000|2024-01-11 19:10:00|11184.4|11182.4|11186.4|11184.4|11186.9|11184.9|11183.9|11181.9|26
1705000500000|2024-01-11 19:15:00|11185.9|11183.9|11184.4|11182.4|11186.9|11184.9|11183.9|11181.9|15
1705000800000|2024-01-11 19:20:00|11184.9|11182.9|11183.4|11181.4|11184.9|11182.9|11182.9|11180.9|7
1705001100000|2024-01-11 19:25:00|11183.9|11181.9|11185.4|11183.4|11185.4|11183.4|11182.9|11180.9|26
1705001400000|2024-01-11 19:30:00|11185.9|11183.9|11185.9|11183.9|11187.9|11185.9|11185.4|11183.4|52
1705001700000|2024-01-11 19:35:00|11186.4|11184.4|11186.4|11184.4|11187.9|11185.9|11185.9|11183.9|69
1705002000000|2024-01-11 19:40:00|11186.9|11184.9|11185.4|11183.4|11188.9|11186.9|11184.9|11182.9|54
1705002300000|2024-01-11 19:45:00|11184.9|11182.9|11185.9|11183.9|11188.9|11186.9|11183.9|11181.9|27
1705002600000|2024-01-11 19:50:00|11186.4|11184.4|11190.4|11188.4|11190.4|11188.4|11185.9|11183.9|21
1705002900000|2024-01-11 19:55:00|11189.9|11187.9|11192.4|11190.4|11193.4|11191.4|11189.9|11187.9|21
1705003200000|2024-01-11 20:00:00|11192.9|11190.9|11189.4|11187.4|11193.4|11191.4|11186.9|11184.9|36
1705003500000|2024-01-11 20:05:00|11189.9|11187.9|11187.4|11185.4|11190.9|11188.9|11186.9|11184.9|15
1705003800000|2024-01-11 20:10:00|11186.9|11184.9|11187.9|11185.9|11189.9|11187.9|11183.9|11181.9|41
1705004100000|2024-01-11 20:15:00|11187.4|11185.4|11184.9|11182.9|11187.4|11185.4|11182.4|11180.4|31
1705004400000|2024-01-11 20:20:00|11186.4|11184.4|11191.4|11189.4|11191.9|11189.9|11185.9|11183.9|34
1705004700000|2024-01-11 20:25:00|11190.9|11188.9|11191.9|11189.9|11195.4|11193.4|11190.9|11188.9|67
1705005000000|2024-01-11 20:30:00|11192.4|11190.4|11196.9|11194.9|11196.9|11194.9|11192.4|11190.4|44
1705005300000|2024-01-11 20:35:00|11196.4|11194.4|11192.9|11190.9|11196.4|11194.4|11191.4|11189.4|25
1705005600000|2024-01-11 20:40:00|11193.4|11191.4|11193.4|11191.4|11193.9|11191.9|11191.9|11189.9|10
1705005900000|2024-01-11 20:45:00|11192.9|11190.9|11193.4|11191.4|11195.4|11193.4|11191.9|11189.9|15
1705006200000|2024-01-11 20:50:00|11192.9|11190.9|11191.9|11189.9|11193.4|11191.4|11187.9|11185.9|27
1705006500000|2024-01-11 20:55:00|11191.4|11189.4|11197.5|11191.5|11197.5|11194.4|11191.4|11189.4|12
1705006800000|2024-01-11 21:00:00|11199.5|11193.5|11197.8|11191.8|11199.8|11193.8|11197.2|11191.2|0
1705007100000|2024-01-11 21:05:00|11197.5|11191.5|11198.8|11192.8|11199.2|11193.2|11197.2|11191.2|0
1705007400000|2024-01-11 21:10:00|11199.2|11193.2|11198.5|11192.5|11199.5|11193.5|11198.2|11192.2|0
1705007700000|2024-01-11 21:15:00|11198.2|11192.2|11198.2|11192.2|11199.2|11193.2|11198.2|11192.2|0
1705008000000|2024-01-11 21:20:00|11197.9|11191.9|11197.2|11191.2|11198.4|11192.4|11196.7|11190.7|0
1705008300000|2024-01-11 21:25:00|11197.5|11191.5|11196.7|11190.7|11197.5|11191.5|11196.7|11190.7|0
1705008600000|2024-01-11 21:30:00|11197.2|11191.2|11195.7|11189.7|11197.3|11191.3|11195.7|11189.7|0
1705008900000|2024-01-11 21:35:00|11195.8|11189.8|11195.4|11189.4|11196.4|11190.4|11195.4|11189.4|0
1705009200000|2024-01-11 21:40:00|11195.2|11189.2|11195.7|11189.7|11195.7|11189.7|11195.1|11189.1|0
1705009500000|2024-01-11 21:45:00|11195.5|11189.5|11195.1|11189.1|11195.5|11189.5|11194.6|11188.6|0
1705009800000|2024-01-11 21:50:00|11194.6|11188.6|11194.3|11188.3|11194.6|11188.6|11194|11188|0
1705010100000|2024-01-11 21:55:00|11194.5|11188.5|11195.4|11189.4|11195.5|11189.5|11194.3|11188.3|0
1705010400000|2024-01-11 22:00:00|11195.5|11189.5|11197.2|11191.2|11197.5|11191.5|11195.5|11189.5|0
1705010700000|2024-01-11 22:05:00|11196.7|11190.7|11194.8|11188.8|11196.7|11190.7|11194.8|11188.8|0
1705011000000|2024-01-11 22:10:00|11195.2|11189.2|11195.3|11189.3|11195.5|11189.5|11194.9|11188.9|0
1705011300000|2024-01-11 22:15:00|11195.2|11189.2|11195.3|11189.3|11195.3|11189.3|11195.2|11189.2|0
1705011600000|2024-01-11 22:20:00|11195.2|11189.2|11195.3|11189.3|11195.3|11189.3|11195.2|11189.2|0
1705011900000|2024-01-11 22:25:00|11195|11189|11195|11189|11195|11189|11195|11189|0
1705012200000|2024-01-11 22:30:00|11194.9|11188.9|11194.7|11188.7|11195.2|11189.2|11194.7|11188.7|0
1705012800000|2024-01-11 22:40:00|11194.4|11188.4|11194.7|11188.7|11194.7|11188.7|11194.4|11188.4|0
1705013100000|2024-01-11 22:45:00|11194.4|11188.4|11194.6|11188.6|11194.7|11188.7|11194.4|11188.4|0
1705013400000|2024-01-11 22:50:00|11194.7|11188.7|11194.4|11188.4|11194.7|11188.7|11194.4|11188.4|0
1705013700000|2024-01-11 22:55:00|11194.5|11188.5|11195|11189|11195.6|11189.6|11194.4|11188.4|0
1705014000000|2024-01-11 23:00:00|11194.9|11188.9|11192.4|11186.4|11194.9|11188.9|11191.6|11185.6|0
1705014300000|2024-01-11 23:05:00|11192.5|11186.5|11194.4|11188.4|11194.4|11188.4|11192.4|11186.4|0
1705014600000|2024-01-11 23:10:00|11194.5|11188.5|11194.4|11188.4|11195|11189|11194|11188|0
1705014900000|2024-01-11 23:15:00|11194.5|11188.5|11195|11189|11195.8|11189.8|11194|11188|0
1705015200000|2024-01-11 23:20:00|11194.9|11188.9|11195|11189|11195.5|11189.5|11194.7|11188.7|0
1705015500000|2024-01-11 23:25:00|11195.2|11189.2|11197.1|11191.1|11197.9|11191.9|11195.2|11189.2|0
1705015800000|2024-01-11 23:30:00|11197.3|11191.3|11195.8|11189.8|11197.7|11191.7|11195.5|11189.5|0
1705016100000|2024-01-11 23:35:00|11195.6|11189.6|11191.9|11185.9|11195.6|11189.6|11191.9|11185.9|0
1705016400000|2024-01-11 23:40:00|11192.1|11186.1|11191.9|11185.9|11193|11187|11191.6|11185.6|0
1705016700000|2024-01-11 23:45:00|11192.1|11186.1|11193.4|11187.4|11194|11188|11191.9|11185.9|0
1705017000000|2024-01-11 23:50:00|11193.6|11187.6|11194.4|11188.4|11194.4|11188.4|11193|11187|0
1705017300000|2024-01-11 23:55:00|11194|11188|11194.4|11188.4|11195.8|11189.8|11194|11188|0
1705017600000|2024-01-12 00:00:00|11194.5|11188.5|11196.8|11190.8|11197.1|11191.1|11194.5|11188.5|0
1705017900000|2024-01-12 00:05:00|11196.7|11190.7|11196.9|11190.9|11198|11192|11195.9|11189.9|0
1705018200000|2024-01-12 00:10:00|11197.1|11191.1|11195.4|11189.4|11197.9|11191.9|11195.1|11189.1|0
1705018500000|2024-01-12 00:15:00|11195.6|11189.6|11199.2|11193.2|11199.2|11193.2|11194.9|11188.9|0
1705018800000|2024-01-12 00:20:00|11197.8|11191.8|11202.2|11196.2|11202.2|11196.2|11197.8|11191.8|0
1705019100000|2024-01-12 00:25:00|11202.1|11196.1|11197.7|11191.7|11202.1|11196.1|11197.7|11191.7|0
1705019400000|2024-01-12 00:30:00|11199.2|11193.2|11196.2|11190.2|11200.6|11194.6|11196.2|11190.2|0
1705019700000|2024-01-12 00:35:00|11196.3|11190.3|11197.7|11191.7|11199.2|11193.2|11196.2|11190.2|0
1705020000000|2024-01-12 00:40:00|11197.6|11191.6|11197.7|11191.7|11197.7|11191.7|11197.6|11191.6|0
1705020300000|2024-01-12 00:45:00|11199.1|11193.1|11200.6|11194.6|11202|11196|11197.6|11191.6|0
1705020600000|2024-01-12 00:50:00|11200.5|11194.5|11197.6|11191.6|11200.5|11194.5|11196.1|11190.1|0
1705020900000|2024-01-12 00:55:00|11199|11193|11197.5|11191.5|11199|11193|11196|11190|0
1705021200000|2024-01-12 01:00:00|11196|11190|11194.6|11188.6|11197.5|11191.5|11194.6|11188.6|0
1705021500000|2024-01-12 01:05:00|11196|11190|11196|11190|11197.5|11191.5|11193.1|11187.1|0
1705021800000|2024-01-12 01:10:00|11195.3|11189.3|11196|11190|11196|11190|11194.6|11188.6|0
1705022100000|2024-01-12 01:15:00|11194.5|11188.5|11196|11190|11196|11190|11193.1|11187.1|0
1705022400000|2024-01-12 01:20:00|11197.5|11191.5|11196|11190|11198.9|11192.9|11196|11190|0
1705022700000|2024-01-12 01:25:00|11197.5|11191.5|11197.5|11191.5|11197.5|11191.5|11197.5|11191.5|0
1705023000000|2024-01-12 01:30:00|11198.9|11192.9|11198.9|11192.9|11200.4|11194.4|11196|11190|0
1705023300000|2024-01-12 01:35:00|11200.3|11194.3|11200.4|11194.4|11201.9|11195.9|11198.9|11192.9|0
1705023600000|2024-01-12 01:40:00|11201.9|11195.9|11201.9|11195.9|11203.3|11197.3|11201.9|11195.9|0
1705023900000|2024-01-12 01:45:00|11200.5|11194.5|11199|11193|11200.5|11194.5|11199|11193|0
1705024200000|2024-01-12 01:50:00|11199.1|11193.1|11197.7|11191.7|11200.5|11194.5|11197.6|11191.6|0
1705024500000|2024-01-12 01:55:00|11199.1|11193.1|11199.1|11193.1|11199.1|11193.1|11197.7|11191.7|0
1705024800000|2024-01-12 02:00:00|11200.6|11194.6|11202|11196|11203.5|11197.5|11199.1|11193.1|0
1705025100000|2024-01-12 02:05:00|11200.6|11194.6|11203.5|11197.5|11203.5|11197.5|11200.6|11194.6|0
1705025400000|2024-01-12 02:10:00|11202|11196|11205|11199|11205|11199|11202|11196|0
1705025700000|2024-01-12 02:15:00|11203.5|11197.5|11203.5|11197.5|11205|11199|11202|11196|0
1705026000000|2024-01-12 02:20:00|11205|11199|11205|11199|11205|11199|11205|11199|0
1705026300000|2024-01-12 02:25:00|11203.6|11197.6|11205|11199|11205|11199|11203.6|11197.6|0
1705027200000|2024-01-12 02:40:00|11206.4|11200.4|11206.4|11200.4|11206.5|11200.5|11206.4|11200.4|0
1705027500000|2024-01-12 02:45:00|11207.9|11201.9|11206.5|11200.5|11208|11202|11206.5|11200.5|0
1705027800000|2024-01-12 02:50:00|11207.9|11201.9|11207.9|11201.9|11207.9|11201.9|11207.9|11201.9|0
1705028100000|2024-01-12 02:55:00|11206.5|11200.5|11206.5|11200.5|11207.9|11201.9|11206.5|11200.5|0
1705028400000|2024-01-12 03:00:00|11206.4|11200.4|11205|11199|11206.5|11200.5|11205|11199|0
1705028700000|2024-01-12 03:05:00|11203.5|11197.5|11205|11199|11205|11199|11203.5|11197.5|0
1705029000000|2024-01-12 03:10:00|11203.6|11197.6|11203.6|11197.6|11203.6|11197.6|11202.1|11196.1|0
1705029300000|2024-01-12 03:15:00|11203.5|11197.5|11206.5|11200.5|11206.5|11200.5|11200.7|11194.7|0
1705029600000|2024-01-12 03:20:00|11205|11199|11202.2|11196.2|11205|11199|11202.2|11196.2|0
1705029900000|2024-01-12 03:25:00|11203|11197|11202.2|11196.2|11203|11197|11202.2|11196.2|0
1705030200000|2024-01-12 03:30:00|11203.7|11197.7|11203.7|11197.7|11203.7|11197.7|11202.9|11196.9|0
1705030500000|2024-01-12 03:35:00|11202.2|11196.2|11202.2|11196.2|11203.7|11197.7|11202.2|11196.2|0
1705030800000|2024-01-12 03:40:00|11200.8|11194.8|11202.2|11196.2|11202.2|11196.2|11200.8|11194.8|0
1705031100000|2024-01-12 03:45:00|11200.8|11194.8|11203.6|11197.6|11203.6|11197.6|11200.8|11194.8|0
1705032000000|2024-01-12 04:00:00|11202.2|11196.2|11200.7|11194.7|11202.2|11196.2|11199.2|11193.2|0
1705032300000|2024-01-12 04:05:00|11199.9|11193.9|11197.8|11191.8|11200.7|11194.7|11197.8|11191.8|0
1705032600000|2024-01-12 04:10:00|11197.5|11191.5|11199|11193|11199|11193|11197.5|11191.5|0
1705032900000|2024-01-12 04:15:00|11198.9|11192.9|11196|11190|11198.9|11192.9|11196|11190|0
1705033200000|2024-01-12 04:20:00|11197.5|11191.5|11197.4|11191.4|11197.5|11191.5|11196|11190|0
1705033500000|2024-01-12 04:25:00|11196|11190|11193.1|11187.1|11196|11190|11193|11187|0
1705033800000|2024-01-12 04:30:00|11193.8|11187.8|11193.8|11187.8|11194.5|11188.5|11193|11187|0
1705034100000|2024-01-12 04:35:00|11194.5|11188.5|11196.7|11190.7|11197.4|11191.4|11194.5|11188.5|0
1705034400000|2024-01-12 04:40:00|11197.4|11191.4|11196|11190|11197.5|11191.5|11196|11190|0
1705034700000|2024-01-12 04:45:00|11196.7|11190.7|11197.5|11191.5|11197.5|11191.5|11196|11190|0
1705035000000|2024-01-12 04:50:00|11198.2|11192.2|11197.5|11191.5|11198.9|11192.9|11197.5|11191.5|0
1705035300000|2024-01-12 04:55:00|11198.2|11192.2|11197.5|11191.5|11198.9|11192.9|11197.5|11191.5|0
1705035600000|2024-01-12 05:00:00|11199|11193|11199|11193|11199|11193|11199|11193|0
1705035900000|2024-01-12 05:05:00|11198.2|11192.2|11201.9|11195.9|11201.9|11195.9|11197.5|11191.5|0
1705036200000|2024-01-12 05:10:00|11203.3|11197.3|11198.9|11192.9|11203.4|11197.4|11198.9|11192.9|0
1705036500000|2024-01-12 05:15:00|11199.7|11193.7|11199|11193|11200.4|11194.4|11199|11193|0
1705036800000|2024-01-12 05:20:00|11197.5|11191.5|11199|11193|11199|11193|11197.5|11191.5|0
1705037100000|2024-01-12 05:25:00|11197.5|11191.5|11199|11193|11199|11193|11197.5|11191.5|0
1705037400000|2024-01-12 05:30:00|11201.9|11195.9|11200.4|11194.4|11201.9|11195.9|11199|11193|0
1705037700000|2024-01-12 05:35:00|11201.9|11195.9|11200.4|11194.4|11201.9|11195.9|11199|11193|0
1705038000000|2024-01-12 05:40:00|11199|11193|11198.9|11192.9|11200.4|11194.4|11198.9|11192.9|0
1705038300000|2024-01-12 05:45:00|11200.4|11194.4|11200.4|11194.4|11200.4|11194.4|11198.9|11192.9|0
1705038600000|2024-01-12 05:50:00|11198.9|11192.9|11200.4|11194.4|11200.4|11194.4|11198.9|11192.9|0
1705038900000|2024-01-12 05:55:00|11198.9|11192.9|11198.9|11192.9|11201.8|11195.8|11198.9|11192.9|0
1705039200000|2024-01-12 06:00:00|11199.6|11193.6|11198.9|11192.9|11200.4|11194.4|11197.5|11191.5|0
1705039500000|2024-01-12 06:05:00|11200.4|11194.4|11200.4|11194.4|11200.4|11194.4|11197.5|11191.5|0
1705039800000|2024-01-12 06:10:00|11201.1|11195.1|11201.8|11195.8|11203.3|11197.3|11201.1|11195.1|0
1705040100000|2024-01-12 06:15:00|11203.3|11197.3|11201.8|11195.8|11203.3|11197.3|11201.8|11195.8|0
1705040400000|2024-01-12 06:20:00|11202.6|11196.6|11203.3|11197.3|11203.3|11197.3|11201.8|11195.8|0
1705040700000|2024-01-12 06:25:00|11201.8|11195.8|11203.3|11197.3|11203.3|11197.3|11201.8|11195.8|0
1705041000000|2024-01-12 06:30:00|11201.9|11195.9|11203.3|11197.3|11203.3|11197.3|11201.9|11195.9|0
1705041300000|2024-01-12 06:35:00|11201.9|11195.9|11200.4|11194.4|11201.9|11195.9|11200.4|11194.4|0
1705041600000|2024-01-12 06:40:00|11198.9|11192.9|11200.4|11194.4|11200.4|11194.4|11198.9|11192.9|0
1705042200000|2024-01-12 06:50:00|11202.4|11196.4|11205.3|11199.3|11205.3|11199.3|11202.4|11196.4|0
1705042500000|2024-01-12 06:55:00|11204.3|11198.3|11195.3|11189.3|11204.3|11198.3|11195.3|11189.3|0
1705042800000|2024-01-12 07:00:00|11190.4|11188.4|11184.9|11182.9|11193.9|11191.9|11184.9|11182.9|54
1705043100000|2024-01-12 07:05:00|11184.4|11182.4|11177.9|11175.9|11184.9|11182.9|11175.9|11173.9|42
1705043400000|2024-01-12 07:10:00|11178.4|11176.4|11178.9|11176.9|11183.9|11181.9|11178.4|11176.4|24
1705043700000|2024-01-12 07:15:00|11178.4|11176.4|11184.9|11182.9|11184.9|11182.9|11175.9|11173.9|35
1705044000000|2024-01-12 07:20:00|11185.4|11183.4|11181.9|11179.9|11185.4|11183.4|11178.9|11176.9|26
1705044300000|2024-01-12 07:25:00|11182.4|11180.4|11184.9|11182.9|11187.4|11185.4|11177.9|11175.9|57
1705044600000|2024-01-12 07:30:00|11185.4|11183.4|11187.4|11185.4|11190.4|11188.4|11183.9|11181.9|38
1705044900000|2024-01-12 07:35:00|11187.9|11185.9|11185.9|11183.9|11188.9|11186.9|11184.4|11182.4|41
1705045200000|2024-01-12 07:40:00|11186.4|11184.4|11182.9|11180.9|11187.9|11185.9|11178.9|11176.9|56
1705045500000|2024-01-12 07:45:00|11183.4|11181.4|11179.9|11177.9|11185.4|11183.4|11179.4|11177.4|35
1705045800000|2024-01-12 07:50:00|11181.9|11179.9|11181.9|11179.9|11183.4|11181.4|11178.9|11176.9|82
1705046100000|2024-01-12 07:55:00|11181.4|11179.4|11193.4|11191.4|11198.9|11196.9|11180.9|11178.9|227
1705046400000|2024-01-12 08:00:00|11194.9|11192.9|11201.9|11199.9|11201.9|11199.9|11191.9|11189.9|703
1705046700000|2024-01-12 08:05:00|11201.4|11199.4|11217.4|11215.4|11222.4|11220.4|11200.9|11198.9|1341
1705047000000|2024-01-12 08:10:00|11217.9|11215.9|11233.9|11231.9|11235.4|11233.4|11217.9|11215.9|432
1705047300000|2024-01-12 08:15:00|11233.4|11231.4|11233.9|11231.9|11240.4|11238.4|11232.4|11230.4|454
1705047600000|2024-01-12 08:20:00|11233.4|11231.4|11250.4|11248.4|11251.4|11249.4|11231.4|11229.4|333
1705047900000|2024-01-12 08:25:00|11251.4|11249.4|11244.4|11242.4|11252.4|11250.4|11240.4|11238.4|293
1705048200000|2024-01-12 08:30:00|11244.9|11242.9|11249.4|11247.4|11257.4|11255.4|11239.4|11237.4|319
1705048500000|2024-01-12 08:35:00|11250.4|11248.4|11246.4|11244.4|11250.4|11248.4|11241.4|11239.4|214
1705048800000|2024-01-12 08:40:00|11246|11244|11239.5|11237.5|11247|11245|11237.5|11235.5|168
1705049100000|2024-01-12 08:45:00|11240|11238|11233|11231|11243|11241|11226|11224|253
1705049400000|2024-01-12 08:50:00|11232.5|11230.5|11240|11238|11246|11244|11232|11230|187
1705049700000|2024-01-12 08:55:00|11239.5|11237.5|11245|11243|11246|11244|11239|11237|149
1705050000000|2024-01-12 09:00:00|11244|11242|11238|11236|11244.5|11242.5|11234.5|11232.5|177
1705050300000|2024-01-12 09:05:00|11238.5|11236.5|11231.5|11229.5|11238.5|11236.5|11231|11229|147
1705050600000|2024-01-12 09:10:00|11231|11229|11235|11233|11237|11235|11228|11226|122
1705050900000|2024-01-12 09:15:00|11235.5|11233.5|11229|11227|11237|11235|11228|11226|123
1705051200000|2024-01-12 09:20:00|11229.5|11227.5|11226|11224|11232|11230|11223|11221|116
1705051500000|2024-01-12 09:25:00|11226.5|11224.5|11227.5|11225.5|11228|11226|11218.5|11216.5|115
1705051800000|2024-01-12 09:30:00|11228|11226|11233|11231|11236|11234|11226|11224|111
1705052100000|2024-01-12 09:35:00|11233.5|11231.5|11227|11225|11236.5|11234.5|11226.5|11224.5|78
1705052400000|2024-01-12 09:40:00|11227.5|11225.5|11223.5|11221.5|11228|11226|11222|11220|75
1705052700000|2024-01-12 09:45:00|11224|11222|11226|11224|11226.5|11224.5|11220.5|11218.5|227
1705053000000|2024-01-12 09:50:00|11226.5|11224.5|11221|11219|11227.5|11225.5|11220.5|11218.5|94
1705053300000|2024-01-12 09:55:00|11220.5|11218.5|11217.5|11215.5|11222|11220|11216|11214|92
1705053600000|2024-01-12 10:00:00|11218|11216|11222.5|11220.5|11225|11223|11217|11215|88
1705053900000|2024-01-12 10:05:00|11223|11221|11225|11223|11225|11223|11217|11215|112
1705054200000|2024-01-12 10:10:00|11225.5|11223.5|11228|11226|11233|11231|11225|11223|93
1705054500000|2024-01-12 10:15:00|11227.5|11225.5|11231.5|11229.5|11233|11231|11224|11222|62
1705054800000|2024-01-12 10:20:00|11231|11229|11235.5|11233.5|11237|11235|11231|11229|117
1705055100000|2024-01-12 10:25:00|11236|11234|11234.5|11232.5|11240|11238|11234|11232|57
1705055400000|2024-01-12 10:30:00|11235|11233|11225|11223|11235.5|11233.5|11220|11218|130
1705055700000|2024-01-12 10:35:00|11225.5|11223.5|11224|11222|11226.5|11224.5|11219|11217|50
1705056000000|2024-01-12 10:40:00|11224.5|11222.5|11223|11221|11227|11225|11222|11220|89
1705056300000|2024-01-12 10:45:00|11223.5|11221.5|11215|11213|11224.5|11222.5|11214|11212|60
1705056600000|2024-01-12 10:50:00|11216|11214|11218|11216|11219|11217|11215.5|11213.5|166
1705056900000|2024-01-12 10:55:00|11218.5|11216.5|11222|11220|11224.5|11222.5|11218|11216|89
1705057200000|2024-01-12 11:00:00|11223|11221|11223|11221|11229|11227|11220|11218|88
1705057500000|2024-01-12 11:05:00|11223.5|11221.5|11217|11215|11226|11224|11216|11214|44
1705057800000|2024-01-12 11:10:00|11216.5|11214.5|11211|11209|11221|11219|11211|11209|61
1705058100000|2024-01-12 11:15:00|11211.5|11209.5|11205|11203|11213.5|11211.5|11204|11202|98
1705058400000|2024-01-12 11:20:00|11205.5|11203.5|11207|11205|11209.5|11207.5|11203|11201|65
1705058700000|2024-01-12 11:25:00|11206.5|11204.5|11201|11199|11208|11206|11200|11198|489
1705059000000|2024-01-12 11:30:00|11201.5|11199.5|11201|11199|11203.5|11201.5|11198|11196|234
1705059300000|2024-01-12 11:35:00|11201.5|11199.5|11197|11195|11202|11200|11196|11194|87
1705059600000|2024-01-12 11:40:00|11198|11196|11192.5|11190.5|11199|11197|11192.5|11190.5|100
1705059900000|2024-01-12 11:45:00|11192|11190|11180|11178|11195|11193|11176|11174|230
1705060200000|2024-01-12 11:50:00|11179.5|11177.5|11181|11179|11182.5|11180.5|11173|11171|469
1705060500000|2024-01-12 11:55:00|11180|11178|11188|11186|11189|11187|11180|11178|237
1705060800000|2024-01-12 12:00:00|11189|11187|11192.5|11190.5|11194.5|11192.5|11188.5|11186.5|212
1705061100000|2024-01-12 12:05:00|11193|11191|11186.5|11184.5|11194.5|11192.5|11186.5|11184.5|109
1705061400000|2024-01-12 12:10:00|11187|11185|11185.5|11183.5|11191|11189|11184|11182|95
1705061700000|2024-01-12 12:15:00|11185|11183|11188|11186|11191.5|11189.5|11185|11183|117
1705062000000|2024-01-12 12:20:00|11187.5|11185.5|11194|11192|11196|11194|11186|11184|213
1705062300000|2024-01-12 12:25:00|11193.5|11191.5|11191|11189|11195|11193|11191|11189|53
1705062600000|2024-01-12 12:30:00|11192|11190|11189.5|11187.5|11194.5|11192.5|11189.5|11187.5|66
1705062900000|2024-01-12 12:35:00|11190|11188|11190.5|11188.5|11193|11191|11189|11187|114
1705063200000|2024-01-12 12:40:00|11190.4|11188.4|11189.9|11187.9|11193.9|11191.9|11188.9|11186.9|69
1705063500000|2024-01-12 12:45:00|11190.4|11188.4|11186.4|11184.4|11190.9|11188.9|11181.9|11179.9|102
1705063800000|2024-01-12 12:50:00|11186.9|11184.9|11183.9|11181.9|11186.9|11184.9|11178.4|11176.4|172
1705064100000|2024-01-12 12:55:00|11184.4|11182.4|11188.4|11186.4|11190.9|11188.9|11184.4|11182.4|243
1705064400000|2024-01-12 13:00:00|11187.9|11185.9|11201.9|11199.9|11205.9|11203.9|11186.9|11184.9|336
1705064700000|2024-01-12 13:05:00|11201.4|11199.4|11197.9|11195.9|11201.4|11199.4|11194.9|11192.9|117
1705065000000|2024-01-12 13:10:00|11198.4|11196.4|11200.4|11198.4|11202.9|11200.9|11196.9|11194.9|152
1705065300000|2024-01-12 13:15:00|11200.9|11198.9|11196.9|11194.9|11204.9|11202.9|11193.9|11191.9|96
1705065600000|2024-01-12 13:20:00|11196.4|11194.4|11193.9|11191.9|11196.9|11194.9|11190.9|11188.9|130
1705065900000|2024-01-12 13:25:00|11194.4|11192.4|11200.4|11198.4|11201.9|11199.9|11193.4|11191.4|463
1705066200000|2024-01-12 13:30:00|11200.9|11198.9|11205.4|11203.4|11208.9|11206.9|11200.9|11198.9|210
1705066500000|2024-01-12 13:35:00|11205.9|11203.9|11203.4|11201.4|11208.9|11206.9|11201.9|11199.9|196
1705066800000|2024-01-12 13:40:00|11202.9|11200.9|11198.4|11196.4|11204.4|11202.4|11196.4|11194.4|98
1705067100000|2024-01-12 13:45:00|11197.9|11195.9|11207.4|11205.4|11207.9|11205.9|11197.4|11195.4|146
1705067400000|2024-01-12 13:50:00|11207.9|11205.9|11212.4|11210.4|11212.4|11210.4|11205.4|11203.4|93
1705067700000|2024-01-12 13:55:00|11211.9|11209.9|11217.9|11215.9|11217.9|11215.9|11206.9|11204.9|168
1705068000000|2024-01-12 14:00:00|11218.9|11216.9|11219.9|11217.9|11221.9|11219.9|11214.9|11212.9|185
1705068300000|2024-01-12 14:05:00|11219.4|11217.4|11217.4|11215.4|11223.4|11221.4|11215.9|11213.9|146
1705068600000|2024-01-12 14:10:00|11216.9|11214.9|11227.9|11225.9|11227.9|11225.9|11216.9|11214.9|108
1705068900000|2024-01-12 14:15:00|11227.4|11225.4|11226.9|11224.9|11231.9|11229.9|11224.9|11222.9|197
1705069200000|2024-01-12 14:20:00|11226.4|11224.4|11228.9|11226.9|11230.4|11228.4|11223.9|11221.9|138
1705069500000|2024-01-12 14:25:00|11228.4|11226.4|11230.4|11228.4|11230.9|11228.9|11224.9|11222.9|137
1705069800000|2024-01-12 14:30:00|11229.9|11227.9|11230.9|11228.9|11231.9|11229.9|11224.4|11222.4|295
1705070100000|2024-01-12 14:35:00|11231.4|11229.4|11240.4|11238.4|11241.9|11239.9|11230.9|11228.9|466
1705070400000|2024-01-12 14:40:00|11240.9|11238.9|11239.9|11237.9|11242.9|11240.9|11235.4|11233.4|317
1705070700000|2024-01-12 14:45:00|11240.4|11238.4|11238.4|11236.4|11247.9|11245.9|11238.4|11236.4|340
1705071000000|2024-01-12 14:50:00|11238.9|11236.9|11237.4|11235.4|11243.9|11241.9|11234.4|11232.4|270
1705071300000|2024-01-12 14:55:00|11237.9|11235.9|11228.9|11226.9|11237.9|11235.9|11228.9|11226.9|257
1705071600000|2024-01-12 15:00:00|11229.9|11227.9|11228.9|11226.9|11229.9|11227.9|11220.9|11218.9|379
1705071900000|2024-01-12 15:05:00|11228.4|11226.4|11233.9|11231.9|11235.9|11233.9|11227.9|11225.9|213
1705072200000|2024-01-12 15:10:00|11234.6|11232.6|11226.6|11224.6|11237.1|11235.1|11223.6|11221.6|228
1705072500000|2024-01-12 15:15:00|11226.1|11224.1|11219.1|11217.1|11233.6|11231.6|11217.6|11215.6|200
1705072800000|2024-01-12 15:20:00|11219.6|11217.6|11221.6|11219.6|11224.6|11222.6|11217.1|11215.1|163
1705073100000|2024-01-12 15:25:00|11222.1|11220.1|11225.6|11223.6|11225.6|11223.6|11215.6|11213.6|192
1705073400000|2024-01-12 15:30:00|11225.1|11223.1|11231.6|11229.6|11231.6|11229.6|11223.6|11221.6|160
1705073700000|2024-01-12 15:35:00|11232.1|11230.1|11224.6|11222.6|11234.6|11232.6|11222.6|11220.6|166
1705074000000|2024-01-12 15:40:00|11225.1|11223.1|11231.6|11229.6|11233.6|11231.6|11223.6|11221.6|192
1705074300000|2024-01-12 15:45:00|11231.1|11229.1|11224.6|11222.6|11233.6|11231.6|11223.6|11221.6|147
1705074600000|2024-01-12 15:50:00|11225.1|11223.1|11216.6|11214.6|11226.6|11224.6|11216.6|11214.6|187
1705074900000|2024-01-12 15:55:00|11216.1|11214.1|11219.6|11217.6|11222.6|11220.6|11215.6|11213.6|250
1705075200000|2024-01-12 16:00:00|11220.1|11218.1|11214.6|11212.6|11220.6|11218.6|11213.1|11211.1|260
1705075500000|2024-01-12 16:05:00|11214.1|11212.1|11217.6|11215.6|11219.6|11217.6|11212.6|11210.6|319
1705075800000|2024-01-12 16:10:00|11218.1|11216.1|11216.6|11214.6|11222.6|11220.6|11212.6|11210.6|322
1705076100000|2024-01-12 16:15:00|11216.1|11214.1|11218.6|11216.6|11219.1|11217.1|11213.6|11211.6|612
1705076400000|2024-01-12 16:20:00|11219.1|11217.1|11217.1|11215.1|11220.6|11218.6|11216.1|11214.1|540
1705076700000|2024-01-12 16:25:00|11216.6|11214.6|11223.6|11221.6|11223.6|11221.6|11212.6|11210.6|2296
1705077000000|2024-01-12 16:30:00|11224.1|11222.1|11228.6|11226.6|11230.6|11228.6|11223.6|11221.6|1241
1705077300000|2024-01-12 16:35:00|11229.1|11227.1|11220.6|11218.6|11229.1|11227.1|11218.1|11216.1|355
1705077600000|2024-01-12 16:40:00|11221.1|11219.1|11221.1|11219.1|11222.6|11220.6|11216.6|11214.6|121
1705077900000|2024-01-12 16:45:00|11220.6|11218.6|11221.1|11219.1|11224.6|11222.6|11217.6|11215.6|53
1705078200000|2024-01-12 16:50:00|11220.6|11218.6|11223.6|11221.6|11224.6|11222.6|11220.1|11218.1|55
1705078500000|2024-01-12 16:55:00|11223.1|11221.1|11226.6|11224.6|11227.6|11225.6|11222.6|11220.6|24
1705078800000|2024-01-12 17:00:00|11226.1|11224.1|11224.6|11222.6|11227.6|11225.6|11224.6|11222.6|46
1705079100000|2024-01-12 17:05:00|11225.1|11223.1|11230.1|11228.1|11230.1|11228.1|11225.1|11223.1|20
1705079400000|2024-01-12 17:10:00|11230.6|11228.6|11232.1|11230.1|11234.6|11232.6|11229.6|11227.6|36
1705079700000|2024-01-12 17:15:00|11231.6|11229.6|11233.6|11231.6|11234.6|11232.6|11230.6|11228.6|36
1705080000000|2024-01-12 17:20:00|11233.1|11231.1|11232.6|11230.6|11235.6|11233.6|11232.6|11230.6|16
1705080300000|2024-01-12 17:25:00|11232.1|11230.1|11233.1|11231.1|11233.6|11231.6|11229.6|11227.6|45
1705080600000|2024-01-12 17:30:00|11232.6|11230.6|11233.1|11231.1|11234.1|11232.1|11231.1|11229.1|17
1705080900000|2024-01-12 17:35:00|11232.6|11230.6|11233.1|11231.1|11233.1|11231.1|11230.6|11228.6|7
1705081200000|2024-01-12 17:40:00|11233.6|11231.6|11234.1|11232.1|11234.1|11232.1|11231.6|11229.6|1
1705081500000|2024-01-12 17:45:00|11233.6|11231.6|11236.1|11234.1|11236.1|11234.1|11233.1|11231.1|3
1705081800000|2024-01-12 17:50:00|11235.6|11233.6|11242.1|11240.1|11242.1|11240.1|11235.6|11233.6|36
1705082100000|2024-01-12 17:55:00|11242.6|11240.6|11240.6|11238.6|11243.1|11241.1|11237.6|11235.6|48
1705082400000|2024-01-12 18:00:00|11240.1|11238.1|11242.6|11240.6|11242.6|11240.6|11240.1|11238.1|10
1705082700000|2024-01-12 18:05:00|11242.1|11240.1|11243.1|11241.1|11243.6|11241.6|11240.6|11238.6|27
1705083000000|2024-01-12 18:10:00|11243.6|11241.6|11243.6|11241.6|11246.1|11244.1|11243.1|11241.1|18
1705083300000|2024-01-12 18:15:00|11244.1|11242.1|11244.1|11242.1|11246.6|11244.6|11243.6|11241.6|19
1705083600000|2024-01-12 18:20:00|11244.6|11242.6|11245.1|11243.1|11247.1|11245.1|11243.6|11241.6|6
1705083900000|2024-01-12 18:25:00|11245.6|11243.6|11246.1|11244.1|11248.1|11246.1|11244.1|11242.1|3
1705084200000|2024-01-12 18:30:00|11245.6|11243.6|11245.1|11243.1|11247.1|11245.1|11245.1|11243.1|4
1705084500000|2024-01-12 18:35:00|11244.6|11242.6|11246.6|11244.6|11247.1|11245.1|11244.1|11242.1|2
1705084800000|2024-01-12 18:40:00|11247.1|11245.1|11245.6|11243.6|11247.1|11245.1|11245.1|11243.1|9
1705085100000|2024-01-12 18:45:00|11246.1|11244.1|11246.6|11244.6|11247.1|11245.1|11245.1|11243.1|18
1705085400000|2024-01-12 18:50:00|11246.1|11244.1|11247.1|11245.1|11247.1|11245.1|11245.1|11243.1|0
1705085700000|2024-01-12 18:55:00|11247.6|11245.6|11248.1|11246.1|11248.6|11246.6|11246.1|11244.1|5
1705086000000|2024-01-12 19:00:00|11247.1|11245.1|11247.6|11245.6|11248.1|11246.1|11246.1|11244.1|15
1705086300000|2024-01-12 19:05:00|11247.1|11245.1|11246.6|11244.6|11248.1|11246.1|11245.6|11243.6|3
1705086600000|2024-01-12 19:10:00|11246.1|11244.1|11247.6|11245.6|11248.1|11246.1|11245.6|11243.6|28
1705086900000|2024-01-12 19:15:00|11248.6|11246.6|11248.6|11246.6|11250.1|11248.1|11247.1|11245.1|19
1705087200000|2024-01-12 19:20:00|11249.1|11247.1|11247.6|11245.6|11249.6|11247.6|11243.6|11241.6|25
1705087500000|2024-01-12 19:25:00|11247.1|11245.1|11246.1|11244.1|11248.1|11246.1|11246.1|11244.1|10
1705087800000|2024-01-12 19:30:00|11246.6|11244.6|11243.1|11241.1|11246.6|11244.6|11240.1|11238.1|3
1705088100000|2024-01-12 19:35:00|11242.6|11240.6|11242.1|11240.1|11243.6|11241.6|11239.1|11237.1|7
1705088400000|2024-01-12 19:40:00|11242.6|11240.6|11241.6|11239.6|11243.6|11241.6|11240.6|11238.6|4
1705088700000|2024-01-12 19:45:00|11242.1|11240.1|11241.6|11239.6|11242.1|11240.1|11240.6|11238.6|2
1705089000000|2024-01-12 19:50:00|11241.1|11239.1|11241.1|11239.1|11243.1|11241.1|11241.1|11239.1|2
1705089300000|2024-01-12 19:55:00|11240.6|11238.6|11241.1|11239.1|11242.1|11240.1|11239.6|11237.6|3
1705089600000|2024-01-12 20:00:00|11240.6|11238.6|11239.6|11237.6|11241.1|11239.1|11239.6|11237.6|2
1705089900000|2024-01-12 20:05:00|11239.1|11237.1|11238.6|11236.6|11240.1|11238.1|11238.1|11236.1|5
1705090200000|2024-01-12 20:10:00|11239.1|11237.1|11237.1|11235.1|11239.1|11237.1|11236.6|11234.6|34
1705090500000|2024-01-12 20:15:00|11236.6|11234.6|11235.1|11233.1|11239.1|11237.1|11235.1|11233.1|18
1705090800000|2024-01-12 20:20:00|11234.6|11232.6|11234.1|11232.1|11236.1|11234.1|11233.1|11231.1|10
1705091100000|2024-01-12 20:25:00|11234.6|11232.6|11237.6|11235.6|11238.1|11236.1|11234.1|11232.1|3
1705091400000|2024-01-12 20:30:00|11237.1|11235.1|11238.1|11236.1|11238.6|11236.6|11236.6|11234.6|38
1705091700000|2024-01-12 20:35:00|11238.6|11236.6|11238.1|11236.1|11240.6|11238.6|11237.6|11235.6|15
1705092000000|2024-01-12 20:40:00|11237.6|11235.6|11241.1|11239.1|11241.1|11239.1|11236.1|11234.1|18
1705092300000|2024-01-12 20:45:00|11241.6|11239.6|11242.6|11240.6|11242.6|11240.6|11241.1|11239.1|14
1705092600000|2024-01-12 20:50:00|11243.1|11241.1|11242.6|11240.6|11244.1|11242.1|11240.6|11238.6|45
1705092900000|2024-01-12 20:55:00|11243.6|11241.6|11246.1|11240.1|11246.1|11241.6|11240.1|11237.6|31
1705093200000|2024-01-12 21:00:00|11244.9|11238.9|11241.5|11235.5|11246.4|11240.4|11240.5|11234.5|0
1705093500000|2024-01-12 21:05:00|11241.7|11235.7|11240.2|11234.2|11242.3|11236.3|11239.4|11233.4|0
1705093800000|2024-01-12 21:10:00|11240.3|11234.3|11240.5|11234.5|11242.3|11236.3|11240.2|11234.2|0
1705094100000|2024-01-12 21:15:00|11240.8|11234.8|11239.1|11233.1|11240.8|11234.8|11239.1|11233.1|0
1705094400000|2024-01-12 21:20:00|11239.4|11233.4|11239.4|11233.4|11239.7|11233.7|11239.1|11233.1|0
1705094700000|2024-01-12 21:25:00|11239.1|11233.1|11237.6|11231.6|11239.1|11233.1|11237.6|11231.6|0
1705095000000|2024-01-12 21:30:00|11237.3|11231.3|11235.6|11229.6|11238.1|11232.1|11235.6|11229.6|0
1705095300000|2024-01-12 21:35:00|11235.7|11229.7|11235.6|11229.6|11236.3|11230.3|11234.8|11228.8|0
1705095600000|2024-01-12 21:40:00|11235.4|11229.4|11236.6|11230.6|11237.3|11231.3|11235.4|11229.4|0
1705095900000|2024-01-12 21:45:00|11237|11231|11237.3|11231.3|11238.4|11232.4|11236.6|11230.6|0
1705096200000|2024-01-12 21:50:00|11237.5|11231.5|11236.6|11230.6|11237.6|11231.6|11236.3|11230.3|0
1705096500000|2024-01-12 21:55:00|11236.7|11230.7|11237.2|11231.2|11238.1|11232.1|11236.7|11230.7|0
1705273200000|2024-01-14 23:00:00|11237|11231|11232.8|11226.8|11237|11231|11232.4|11226.4|0
1705273500000|2024-01-14 23:05:00|11232.9|11226.9|11232.1|11226.1|11233.2|11227.2|11231.3|11225.3|0
1705273800000|2024-01-14 23:10:00|11232.2|11226.2|11234.1|11228.1|11234.9|11228.9|11232.1|11226.1|0
1705274100000|2024-01-14 23:15:00|11234.2|11228.2|11232.8|11226.8|11235|11229|11232.4|11226.4|0
1705274400000|2024-01-14 23:20:00|11233.1|11227.1|11233.1|11227.1|11233.4|11227.4|11231.8|11225.8|0
1705274700000|2024-01-14 23:25:00|11233.2|11227.2|11233.5|11227.5|11233.8|11227.8|11232.8|11226.8|0
1705275000000|2024-01-14 23:30:00|11233.4|11227.4|11233.8|11227.8|11233.8|11227.8|11233.1|11227.1|0
1705275300000|2024-01-14 23:35:00|11234|11228|11236.5|11230.5|11236.5|11230.5|11234|11228|0
1705275600000|2024-01-14 23:40:00|11236.2|11230.2|11237.3|11231.3|11238.3|11232.3|11235.9|11229.9|0
1705275900000|2024-01-14 23:45:00|11237|11231|11235.5|11229.5|11237|11231|11234.9|11228.9|0
1705276200000|2024-01-14 23:50:00|11235.6|11229.6|11237|11231|11237|11231|11234.1|11228.1|0
1705276500000|2024-01-14 23:55:00|11237.1|11231.1|11236.5|11230.5|11237.3|11231.3|11236.2|11230.2|0
1705276800000|2024-01-15 00:00:00|11236.2|11230.2|11234.6|11228.6|11237|11231|11234.4|11228.4|0
1705277100000|2024-01-15 00:05:00|11234.9|11228.9|11234.6|11228.6|11235.2|11229.2|11233.1|11227.1|0
1705277400000|2024-01-15 00:10:00|11234.9|11228.9|11234.9|11228.9|11235.2|11229.2|11234|11228|0
1705277700000|2024-01-15 00:15:00|11244.6|11238.6|11250.2|11244.2|11321.4|11315.4|11244.6|11238.6|0
1705278000000|2024-01-15 00:20:00|11250.4|11244.4|11251.1|11245.1|11251.1|11245.1|11248.9|11242.9|0
1705278300000|2024-01-15 00:25:00|11251.8|11245.8|11250.4|11244.4|11251.8|11245.8|11250.4|11244.4|0
1705278600000|2024-01-15 00:30:00|11249.6|11243.6|11248.9|11242.9|11250.4|11244.4|11248.9|11242.9|0
1705278900000|2024-01-15 00:35:00|11250.4|11244.4|11248.9|11242.9|11250.4|11244.4|11248.9|11242.9|0
1705279200000|2024-01-15 00:40:00|11250.3|11244.3|11248.9|11242.9|11250.4|11244.4|11248.9|11242.9|0
1705279500000|2024-01-15 00:45:00|11250.4|11244.4|11250.4|11244.4|11251.8|11245.8|11250.4|11244.4|0
1705279800000|2024-01-15 00:50:00|11251.1|11245.1|11253.3|11247.3|11254.8|11248.8|11251.1|11245.1|0
1705280100000|2024-01-15 00:55:00|11254.7|11248.7|11254.8|11248.8|11254.8|11248.8|11253.3|11247.3|0
1705280400000|2024-01-15 01:00:00|11253.3|11247.3|11253.3|11247.3|11254.8|11248.8|11253.3|11247.3|0
1705280700000|2024-01-15 01:05:00|11254.1|11248.1|11254.8|11248.8|11254.8|11248.8|11254.1|11248.1|0
1705281000000|2024-01-15 01:10:00|11254.7|11248.7|11251.8|11245.8|11254.7|11248.7|11251.8|11245.8|0
1705281300000|2024-01-15 01:15:00|11251.1|11245.1|11250.4|11244.4|11251.1|11245.1|11250.4|11244.4|0
1705281600000|2024-01-15 01:20:00|11249|11243|11248.9|11242.9|11250.4|11244.4|11247.5|11241.5|0
1705281900000|2024-01-15 01:25:00|11247.5|11241.5|11247.5|11241.5|11247.5|11241.5|11247.4|11241.4|0
1705282200000|2024-01-15 01:30:00|11238.9|11232.9|11240.4|11234.4|11240.4|11234.4|11238.9|11232.9|0
1705282500000|2024-01-15 01:35:00|11241.8|11235.8|11241.9|11235.9|11243.3|11237.3|11241.8|11235.8|0
1705282800000|2024-01-15 01:40:00|11242.6|11236.6|11243.4|11237.4|11244.8|11238.8|11241.9|11235.9|0
1705283100000|2024-01-15 01:45:00|11250.5|11244.5|11251.9|11245.9|11251.9|11245.9|11250.4|11244.4|0
1705283400000|2024-01-15 01:50:00|11253.3|11247.3|11254.8|11248.8|11254.8|11248.8|11253.3|11247.3|0
1705283700000|2024-01-15 01:55:00|11254.7|11248.7|11256.2|11250.2|11256.2|11250.2|11253.3|11247.3|0
1705284000000|2024-01-15 02:00:00|11257.7|11251.7|11257.7|11251.7|11257.7|11251.7|11256.2|11250.2|0
1705284300000|2024-01-15 02:05:00|11257.6|11251.6|11257.7|11251.7|11257.7|11251.7|11257.6|11251.6|0
1705284600000|2024-01-15 02:10:00|11259.1|11253.1|11259.1|11253.1|11259.1|11253.1|11259.1|11253.1|0
1705284900000|2024-01-15 02:15:00|11259.2|11253.2|11260.6|11254.6|11262.1|11256.1|11259.2|11253.2|0
1705285200000|2024-01-15 02:20:00|11262.1|11256.1|11260.7|11254.7|11262.1|11256.1|11260.6|11254.6|0
1705285500000|2024-01-15 02:25:00|11260.6|11254.6|11260.7|11254.7|11262.1|11256.1|11260.6|11254.6|0
1705285800000|2024-01-15 02:30:00|11262.1|11256.1|11259.2|11253.2|11262.1|11256.1|11259.2|11253.2|0
1705286100000|2024-01-15 02:35:00|11260.7|11254.7|11260.7|11254.7|11262.1|11256.1|11260.7|11254.7|0
1705286700000|2024-01-15 02:45:00|11259.2|11253.2|11259.2|11253.2|11259.2|11253.2|11259.2|11253.2|0
1705287000000|2024-01-15 02:50:00|11260.7|11254.7|11262.2|11256.2|11262.2|11256.2|11260.7|11254.7|0
1705287300000|2024-01-15 02:55:00|11263.7|11257.7|11265.1|11259.1|11265.1|11259.1|11263.6|11257.6|0
1705287600000|2024-01-15 03:00:00|11266.5|11260.5|11265.1|11259.1|11268|11262|11265.1|11259.1|0
1705287900000|2024-01-15 03:05:00|11266.5|11260.5|11268|11262|11269.4|11263.4|11266.5|11260.5|0
1705288200000|2024-01-15 03:10:00|11266.5|11260.5|11265.1|11259.1|11266.5|11260.5|11265.1|11259.1|0
1705288500000|2024-01-15 03:15:00|11266.5|11260.5|11265.1|11259.1|11266.5|11260.5|11265.1|11259.1|0
1705289100000|2024-01-15 03:25:00|11266.5|11260.5|11265.1|11259.1|11266.5|11260.5|11265.1|11259.1|0
1705289400000|2024-01-15 03:30:00|11266.5|11260.5|11266.5|11260.5|11268|11262|11266.5|11260.5|0
1705289700000|2024-01-15 03:35:00|11266.6|11260.6|11268|11262|11269.5|11263.5|11266.5|11260.5|0
1705290000000|2024-01-15 03:40:00|11267.3|11261.3|11269.4|11263.4|11269.4|11263.4|11266.5|11260.5|0
1705290300000|2024-01-15 03:45:00|11268.7|11262.7|11268|11262|11269.5|11263.5|11268|11262|0
1705290600000|2024-01-15 03:50:00|11269.4|11263.4|11270.9|11264.9|11270.9|11264.9|11269.4|11263.4|0
1705290900000|2024-01-15 03:55:00|11269.4|11263.4|11270.9|11264.9|11270.9|11264.9|11269.4|11263.4|0
1705291200000|2024-01-15 04:00:00|11270.1|11264.1|11269.4|11263.4|11270.9|11264.9|11269.4|11263.4|0
1705291500000|2024-01-15 04:05:00|11268.7|11262.7|11269.4|11263.4|11269.4|11263.4|11267.9|11261.9|0
1705291800000|2024-01-15 04:10:00|11270.8|11264.8|11270.8|11264.8|11272.3|11266.3|11270.8|11264.8|0
1705292100000|2024-01-15 04:15:00|11271.6|11265.6|11270.8|11264.8|11272.3|11266.3|11270.8|11264.8|0
1705292400000|2024-01-15 04:20:00|11270.1|11264.1|11270.8|11264.8|11270.8|11264.8|11269.4|11263.4|0
1705292700000|2024-01-15 04:25:00|11269.4|11263.4|11269.4|11263.4|11269.4|11263.4|11269.4|11263.4|0
1705293300000|2024-01-15 04:35:00|11269.5|11263.5|11269.4|11263.4|11270.9|11264.9|11269.4|11263.4|0
1705293600000|2024-01-15 04:40:00|11268|11262|11268|11262|11268|11262|11268|11262|0
1705293900000|2024-01-15 04:45:00|11269.4|11263.4|11269.4|11263.4|11269.4|11263.4|11269.4|11263.4|0
1705294500000|2024-01-15 04:55:00|11269.5|11263.5|11270.9|11264.9|11270.9|11264.9|11269.5|11263.5|0
1705294800000|2024-01-15 05:00:00|11269.5|11263.5|11270.9|11264.9|11270.9|11264.9|11269.4|11263.4|0
1705295100000|2024-01-15 05:05:00|11270.2|11264.2|11270.9|11264.9|11270.9|11264.9|11269.4|11263.4|0
1705295400000|2024-01-15 05:10:00|11270.8|11264.8|11269.4|11263.4|11270.8|11264.8|11269.4|11263.4|0
1705295700000|2024-01-15 05:15:00|11270.8|11264.8|11269.4|11263.4|11270.8|11264.8|11269.4|11263.4|0
1705296000000|2024-01-15 05:20:00|11270.8|11264.8|11267.9|11261.9|11270.8|11264.8|11267.9|11261.9|0
1705296600000|2024-01-15 05:30:00|11266.5|11260.5|11266.5|11260.5|11266.5|11260.5|11266.5|11260.5|0
1705296900000|2024-01-15 05:35:00|11267.9|11261.9|11269.4|11263.4|11269.4|11263.4|11266.4|11260.4|0
1705297200000|2024-01-15 05:40:00|11267.9|11261.9|11266.5|11260.5|11267.9|11261.9|11266.5|11260.5|0
1705297500000|2024-01-15 05:45:00|11266.4|11260.4|11266.5|11260.5|11266.5|11260.5|11266.4|11260.4|0
1705297800000|2024-01-15 05:50:00|11266.4|11260.4|11266.5|11260.5|11267.9|11261.9|11265|11259|0
1705298100000|2024-01-15 05:55:00|11265|11259|11265|11259|11265.8|11259.8|11263.6|11257.6|0
1705298400000|2024-01-15 06:00:00|11265.1|11259.1|11266.5|11260.5|11266.5|11260.5|11265|11259|0
1705298700000|2024-01-15 06:05:00|11265.8|11259.8|11266.5|11260.5|11266.5|11260.5|11263.6|11257.6|0
1705299000000|2024-01-15 06:10:00|11268|11262|11268|11262|11268.7|11262.7|11266.5|11260.5|0
1705299300000|2024-01-15 06:15:00|11269.4|11263.4|11270.8|11264.8|11270.8|11264.8|11267.9|11261.9|0
1705299600000|2024-01-15 06:20:00|11270.1|11264.1|11269.3|11263.3|11270.8|11264.8|11267.9|11261.9|0
1705299900000|2024-01-15 06:25:00|11267.9|11261.9|11267.9|11261.9|11267.9|11261.9|11267.9|11261.9|0
1705300200000|2024-01-15 06:30:00|11266.5|11260.5|11264.9|11258.9|11267.9|11261.9|11264.9|11258.9|0
1705300500000|2024-01-15 06:35:00|11266.4|11260.4|11267.1|11261.1|11267.9|11261.9|11266.3|11260.3|0
1705300800000|2024-01-15 06:40:00|11266.4|11260.4|11267.8|11261.8|11269.3|11263.3|11264.9|11258.9|0
1705301100000|2024-01-15 06:45:00|11268.6|11262.6|11269.3|11263.3|11269.3|11263.3|11268.6|11262.6|0
1705301400000|2024-01-15 06:50:00|11270.7|11264.7|11267.8|11261.8|11270.7|11264.7|11267.8|11261.8|0
1705301700000|2024-01-15 06:55:00|11266.4|11260.4|11266.4|11260.4|11266.4|11260.4|11266.4|11260.4|0
1705302000000|2024-01-15 07:00:00|11252.6|11250.6|11251.1|11249.1|11255.6|11253.6|11249.6|11247.6|36
1705302300000|2024-01-15 07:05:00|11251.6|11249.6|11253.1|11251.1|11255.1|11253.1|11251.6|11249.6|19
1705302600000|2024-01-15 07:10:00|11252.6|11250.6|11254.1|11252.1|11255.1|11253.1|11251.6|11249.6|10
1705302900000|2024-01-15 07:15:00|11253.6|11251.6|11251.1|11249.1|11254.1|11252.1|11249.1|11247.1|23
1705303200000|2024-01-15 07:20:00|11250.6|11248.6|11247.1|11245.1|11251.1|11249.1|11246.6|11244.6|19
1705303500000|2024-01-15 07:25:00|11246.6|11244.6|11245.6|11243.6|11247.1|11245.1|11245.1|11243.1|7
1705303800000|2024-01-15 07:30:00|11246.1|11244.1|11243.6|11241.6|11246.6|11244.6|11242.1|11240.1|30
1705304100000|2024-01-15 07:35:00|11243.1|11241.1|11237.6|11235.6|11243.1|11241.1|11237.6|11235.6|11
1705304400000|2024-01-15 07:40:00|11237.1|11235.1|11237.1|11235.1|11238.1|11236.1|11234.1|11232.1|28
1705304700000|2024-01-15 07:45:00|11235.6|11233.6|11242.1|11240.1|11242.1|11240.1|11235.1|11233.1|36
1705305000000|2024-01-15 07:50:00|11242.6|11240.6|11242.1|11240.1|11245.1|11243.1|11241.1|11239.1|26
1705305300000|2024-01-15 07:55:00|11243.1|11241.1|11248.1|11246.1|11251.1|11249.1|11241.1|11239.1|84
1705305600000|2024-01-15 08:00:00|11250.1|11248.1|11242.1|11240.1|11250.1|11248.1|11234.1|11232.1|577
1705305900000|2024-01-15 08:05:00|11243.1|11241.1|11248.1|11246.1|11250.1|11248.1|11240.1|11238.1|353
1705306200000|2024-01-15 08:10:00|11248.6|11246.6|11253.1|11251.1|11258.1|11256.1|11244.6|11242.6|220
1705306500000|2024-01-15 08:15:00|11252.6|11250.6|11258.1|11256.1|11260.6|11258.6|11252.1|11250.1|216
1705306800000|2024-01-15 08:20:00|11258.6|11256.6|11264.6|11262.6|11266.1|11264.1|11257.1|11255.1|244
1705307100000|2024-01-15 08:25:00|11265.1|11263.1|11257.1|11255.1|11265.1|11263.1|11255.1|11253.1|130
1705307400000|2024-01-15 08:30:00|11257.6|11255.6|11252.6|11250.6|11261.1|11259.1|11248.1|11246.1|517
1705307700000|2024-01-15 08:35:00|11252.1|11250.1|11264.6|11262.6|11265.1|11263.1|11248.6|11246.6|308
1705308000000|2024-01-15 08:40:00|11264.3|11262.3|11255.8|11253.8|11267.3|11265.3|11251.8|11249.8|244
1705308300000|2024-01-15 08:45:00|11255.3|11253.3|11248.3|11246.3|11256.3|11254.3|11245.8|11243.8|202
1705308600000|2024-01-15 08:50:00|11248.8|11246.8|11245.3|11243.3|11254.3|11252.3|11244.3|11242.3|155
1705308900000|2024-01-15 08:55:00|11244.8|11242.8|11230.3|11228.3|11245.8|11243.8|11229.8|11227.8|199
1705309200000|2024-01-15 09:00:00|11230.8|11228.8|11226.3|11224.3|11231.3|11229.3|11216.3|11214.3|160
1705309500000|2024-01-15 09:05:00|11226.8|11224.8|11228.3|11226.3|11231.3|11229.3|11222.3|11220.3|107
1705309800000|2024-01-15 09:10:00|11227.8|11225.8|11234.8|11232.8|11237.3|11235.3|11225.8|11223.8|115
1705310100000|2024-01-15 09:15:00|11234.3|11232.3|11244.3|11242.3|11244.3|11242.3|11230.3|11228.3|123
1705310400000|2024-01-15 09:20:00|11243.8|11241.8|11247.8|11245.8|11251.3|11249.3|11241.3|11239.3|94
1705310700000|2024-01-15 09:25:00|11247.3|11245.3|11248.8|11246.8|11251.3|11249.3|11245.3|11243.3|125
1705311000000|2024-01-15 09:30:00|11248.3|11246.3|11240.8|11238.8|11249.3|11247.3|11238.3|11236.3|169
1705311300000|2024-01-15 09:35:00|11240.3|11238.3|11239.8|11237.8|11243.3|11241.3|11237.8|11235.8|80
1705311600000|2024-01-15 09:40:00|11239.3|11237.3|11235.3|11233.3|11241.3|11239.3|11234.3|11232.3|93
1705311900000|2024-01-15 09:45:00|11235.8|11233.8|11235.3|11233.3|11240.8|11238.8|11234.3|11232.3|84
1705312200000|2024-01-15 09:50:00|11234.8|11232.8|11232.8|11230.8|11240.3|11238.3|11232.3|11230.3|84
1705312500000|2024-01-15 09:55:00|11232.3|11230.3|11230.3|11228.3|11234.3|11232.3|11227.3|11225.3|75
1705312800000|2024-01-15 10:00:00|11229.8|11227.8|11235.3|11233.3|11235.3|11233.3|11229.8|11227.8|116
1705313100000|2024-01-15 10:05:00|11235.8|11233.8|11227.3|11225.3|11237.3|11235.3|11226.3|11224.3|92
1705313400000|2024-01-15 10:10:00|11227.8|11225.8|11229.8|11227.8|11235.3|11233.3|11227.8|11225.8|63
1705313700000|2024-01-15 10:15:00|11229.3|11227.3|11230.3|11228.3|11232.3|11230.3|11227.3|11225.3|43
1705314000000|2024-01-15 10:20:00|11230.8|11228.8|11229.3|11227.3|11230.8|11228.8|11223.3|11221.3|83
1705314300000|2024-01-15 10:25:00|11229.8|11227.8|11224.8|11222.8|11230.3|11228.3|11222.8|11220.8|80
1705314600000|2024-01-15 10:30:00|11224.3|11222.3|11218.3|11216.3|11224.8|11222.8|11218.3|11216.3|90
1705314900000|2024-01-15 10:35:00|11218.8|11216.8|11217.8|11215.8|11221.8|11219.8|11214.8|11212.8|145
1705315200000|2024-01-15 10:40:00|11217.3|11215.3|11224.8|11222.8|11224.8|11222.8|11217.3|11215.3|63
1705315500000|2024-01-15 10:45:00|11224.3|11222.3|11222.3|11220.3|11225.8|11223.8|11218.8|11216.8|62
1705315800000|2024-01-15 10:50:00|11222.8|11220.8|11221.3|11219.3|11224.3|11222.3|11220.8|11218.8|35
1705316100000|2024-01-15 10:55:00|11221.8|11219.8|11224.8|11222.8|11227.3|11225.3|11221.3|11219.3|94
1705316400000|2024-01-15 11:00:00|11224.3|11222.3|11220.3|11218.3|11227.3|11225.3|11220.3|11218.3|39
1705316700000|2024-01-15 11:05:00|11219.8|11217.8|11221.3|11219.3|11224.3|11222.3|11217.3|11215.3|40
1705317000000|2024-01-15 11:10:00|11221.8|11219.8|11221.3|11219.3|11223.3|11221.3|11220.3|11218.3|40
1705317300000|2024-01-15 11:15:00|11221.8|11219.8|11219.3|11217.3|11222.3|11220.3|11217.3|11215.3|83
1705317600000|2024-01-15 11:20:00|11218.3|11216.3|11216.3|11214.3|11219.3|11217.3|11214.3|11212.3|204
1705317900000|2024-01-15 11:25:00|11216.8|11214.8|11213.3|11211.3|11216.8|11214.8|11211.3|11209.3|76
1705318200000|2024-01-15 11:30:00|11212.8|11210.8|11207.3|11205.3|11212.8|11210.8|11206.8|11204.8|34
1705318500000|2024-01-15 11:35:00|11206.8|11204.8|11217.8|11215.8|11218.8|11216.8|11206.3|11204.3|161
1705318800000|2024-01-15 11:40:00|11218.3|11216.3|11216.3|11214.3|11223.8|11221.8|11216.3|11214.3|46
1705319100000|2024-01-15 11:45:00|11215.8|11213.8|11216.3|11214.3|11217.3|11215.3|11212.8|11210.8|59
1705319400000|2024-01-15 11:50:00|11217.3|11215.3|11220.3|11218.3|11224.3|11222.3|11216.3|11214.3|42
1705319700000|2024-01-15 11:55:00|11220.8|11218.8|11219.8|11217.8|11222.8|11220.8|11218.8|11216.8|31
1705320000000|2024-01-15 12:00:00|11220.3|11218.3|11217.3|11215.3|11220.3|11218.3|11215.3|11213.3|32
1705320300000|2024-01-15 12:05:00|11217.8|11215.8|11224.3|11222.3|11225.3|11223.3|11217.3|11215.3|41
1705320600000|2024-01-15 12:10:00|11225.3|11223.3|11224.3|11222.3|11225.3|11223.3|11220.3|11218.3|39
1705320900000|2024-01-15 12:15:00|11223.8|11221.8|11221.8|11219.8|11224.8|11222.8|11219.8|11217.8|32
1705321200000|2024-01-15 12:20:00|11221.3|11219.3|11220.3|11218.3|11223.8|11221.8|11219.3|11217.3|29
1705321500000|2024-01-15 12:25:00|11219.8|11217.8|11219.8|11217.8|11221.8|11219.8|11218.3|11216.3|52
1705321800000|2024-01-15 12:30:00|11219.3|11217.3|11219.3|11217.3|11225.3|11223.3|11219.3|11217.3|85
1705322100000|2024-01-15 12:35:00|11219.8|11217.8|11217.8|11215.8|11221.3|11219.3|11217.3|11215.3|41
1705322400000|2024-01-15 12:40:00|11218.6|11216.6|11221.1|11219.1|11221.1|11219.1|11218.1|11216.1|44
1705322700000|2024-01-15 12:45:00|11220.6|11218.6|11221.1|11219.1|11225.1|11223.1|11219.1|11217.1|55
1705323000000|2024-01-15 12:50:00|11221.6|11219.6|11222.1|11220.1|11222.6|11220.6|11219.1|11217.1|37
1705323300000|2024-01-15 12:55:00|11221.1|11219.1|11219.1|11217.1|11221.1|11219.1|11217.1|11215.1|53
1705323600000|2024-01-15 13:00:00|11218.6|11216.6|11216.1|11214.1|11220.6|11218.6|11215.6|11213.6|93
1705323900000|2024-01-15 13:05:00|11216.6|11214.6|11217.1|11215.1|11219.1|11217.1|11214.6|11212.6|77
1705324200000|2024-01-15 13:10:00|11216.6|11214.6|11213.6|11211.6|11217.1|11215.1|11211.1|11209.1|95
1705324500000|2024-01-15 13:15:00|11213.1|11211.1|11216.6|11214.6|11217.1|11215.1|11211.1|11209.1|70
1705324800000|2024-01-15 13:20:00|11216.1|11214.1|11226.1|11224.1|11226.1|11224.1|11216.1|11214.1|92
1705325100000|2024-01-15 13:25:00|11226.6|11224.6|11224.1|11222.1|11228.1|11226.1|11222.6|11220.6|106
1705325400000|2024-01-15 13:30:00|11224.6|11222.6|11219.6|11217.6|11225.1|11223.1|11218.6|11216.6|71
1705325700000|2024-01-15 13:35:00|11219.1|11217.1|11219.1|11217.1|11223.1|11221.1|11218.1|11216.1|50
1705326000000|2024-01-15 13:40:00|11218.6|11216.6|11221.6|11219.6|11222.1|11220.1|11216.1|11214.1|88
1705326300000|2024-01-15 13:45:00|11222.1|11220.1|11222.1|11220.1|11224.1|11222.1|11219.1|11217.1|150
1705326600000|2024-01-15 13:50:00|11221.6|11219.6|11215.1|11213.1|11222.1|11220.1|11214.6|11212.6|63
1705326900000|2024-01-15 13:55:00|11214.1|11212.1|11212.1|11210.1|11215.1|11213.1|11209.1|11207.1|44
1705327200000|2024-01-15 14:00:00|11211.1|11209.1|11205.1|11203.1|11212.1|11210.1|11205.1|11203.1|328
1705327500000|2024-01-15 14:05:00|11205.6|11203.6|11213.1|11211.1|11213.1|11211.1|11204.1|11202.1|420
1705327800000|2024-01-15 14:10:00|11212.6|11210.6|11212.1|11210.1|11214.1|11212.1|11210.1|11208.1|133
1705328100000|2024-01-15 14:15:00|11211.1|11209.1|11213.1|11211.1|11219.1|11217.1|11211.1|11209.1|62
1705328400000|2024-01-15 14:20:00|11213.6|11211.6|11212.1|11210.1|11213.6|11211.6|11210.6|11208.6|40
1705328700000|2024-01-15 14:25:00|11211.6|11209.6|11217.1|11215.1|11218.1|11216.1|11211.1|11209.1|51
1705329000000|2024-01-15 14:30:00|11217.6|11215.6|11216.1|11214.1|11219.1|11217.1|11211.6|11209.6|107
1705329300000|2024-01-15 14:35:00|11216.6|11214.6|11214.1|11212.1|11218.1|11216.1|11214.1|11212.1|245
1705329600000|2024-01-15 14:40:00|11213.6|11211.6|11210.6|11208.6|11214.1|11212.1|11209.1|11207.1|42
1705329900000|2024-01-15 14:45:00|11210.1|11208.1|11207.1|11205.1|11212.6|11210.6|11203.6|11201.6|90
1705330200000|2024-01-15 14:50:00|11206.6|11204.6|11208.1|11206.1|11209.6|11207.6|11203.6|11201.6|100
1705330500000|2024-01-15 14:55:00|11207.1|11205.1|11221.6|11219.6|11222.6|11220.6|11207.1|11205.1|133
1705330800000|2024-01-15 15:00:00|11222.1|11220.1|11213.1|11211.1|11222.1|11220.1|11213.1|11211.1|88
1705331100000|2024-01-15 15:05:00|11213.6|11211.6|11223.1|11221.1|11223.1|11221.1|11213.1|11211.1|73
1705331400000|2024-01-15 15:10:00|11222.8|11220.8|11226.3|11224.3|11226.8|11224.8|11221.8|11219.8|63
1705331700000|2024-01-15 15:15:00|11226.8|11224.8|11224.8|11222.8|11228.3|11226.3|11224.8|11222.8|59
1705332000000|2024-01-15 15:20:00|11225.3|11223.3|11223.8|11221.8|11225.8|11223.8|11221.8|11219.8|50
1705332300000|2024-01-15 15:25:00|11222.8|11220.8|11218.8|11216.8|11223.8|11221.8|11215.8|11213.8|79
1705332600000|2024-01-15 15:30:00|11218.3|11216.3|11217.3|11215.3|11218.8|11216.8|11214.3|11212.3|97
1705332900000|2024-01-15 15:35:00|11216.8|11214.8|11216.8|11214.8|11219.3|11217.3|11216.3|11214.3|414
1705333200000|2024-01-15 15:40:00|11217.3|11215.3|11212.8|11210.8|11217.3|11215.3|11212.8|11210.8|98
1705333500000|2024-01-15 15:45:00|11213.3|11211.3|11211.8|11209.8|11213.8|11211.8|11207.8|11205.8|144
1705333800000|2024-01-15 15:50:00|11211.3|11209.3|11209.8|11207.8|11212.8|11210.8|11208.8|11206.8|87
1705334100000|2024-01-15 15:55:00|11209.3|11207.3|11207.8|11205.8|11210.8|11208.8|11205.8|11203.8|429
1705334400000|2024-01-15 16:00:00|11208.3|11206.3|11207.3|11205.3|11208.8|11206.8|11204.8|11202.8|123
1705334700000|2024-01-15 16:05:00|11207.8|11205.8|11206.8|11204.8|11209.8|11207.8|11204.8|11202.8|191
1705335000000|2024-01-15 16:10:00|11207.3|11205.3|11209.8|11207.8|11211.8|11209.8|11206.8|11204.8|96
1705335300000|2024-01-15 16:15:00|11210.3|11208.3|11206.3|11204.3|11210.8|11208.8|11204.8|11202.8|241
1705335600000|2024-01-15 16:20:00|11206.8|11204.8|11202.8|11200.8|11206.8|11204.8|11201.3|11199.3|167
1705335900000|2024-01-15 16:25:00|11202.3|11200.3|11206.8|11204.8|11208.8|11206.8|11202.3|11200.3|603
1705336200000|2024-01-15 16:30:00|11206.3|11204.3|11204.8|11202.8|11207.8|11205.8|11201.3|11199.3|553
1705336500000|2024-01-15 16:35:00|11203.8|11201.8|11205.3|11203.3|11205.8|11203.8|11199.8|11197.8|299
1705336800000|2024-01-15 16:40:00|11205.8|11203.8|11203.8|11201.8|11206.8|11204.8|11203.8|11201.8|166
1705337100000|2024-01-15 16:45:00|11203.3|11201.3|11202.8|11200.8|11205.3|11203.3|11202.3|11200.3|44
1705337400000|2024-01-15 16:50:00|11203.3|11201.3|11204.3|11202.3|11204.8|11202.8|11202.8|11200.8|15
1705337700000|2024-01-15 16:55:00|11204.8|11202.8|11201.8|11199.8|11205.3|11203.3|11201.8|11199.8|17
1705338000000|2024-01-15 17:00:00|11201.3|11199.3|11200.3|11198.3|11202.3|11200.3|11198.8|11196.8|23
1705338300000|2024-01-15 17:05:00|11200.8|11198.8|11204.8|11202.8|11204.8|11202.8|11200.3|11198.3|39
1705338600000|2024-01-15 17:10:00|11205.3|11203.3|11209.3|11207.3|11209.8|11207.8|11205.3|11203.3|14
1705338900000|2024-01-15 17:15:00|11208.8|11206.8|11210.3|11208.3|11211.8|11209.8|11208.3|11206.3|23
1705339200000|2024-01-15 17:20:00|11211.3|11209.3|11209.3|11207.3|11211.3|11209.3|11209.3|11207.3|29
1705339500000|2024-01-15 17:25:00|11209.8|11207.8|11208.3|11206.3|11210.3|11208.3|11208.3|11206.3|29
1705339800000|2024-01-15 17:30:00|11208.8|11206.8|11212.3|11210.3|11212.3|11210.3|11208.3|11206.3|14
1705340100000|2024-01-15 17:35:00|11213.3|11211.3|11212.8|11210.8|11213.3|11211.3|11212.3|11210.3|15
1705340400000|2024-01-15 17:40:00|11213.3|11211.3|11213.3|11211.3|11213.3|11211.3|11212.8|11210.8|7
1705340700000|2024-01-15 17:45:00|11212.8|11210.8|11213.3|11211.3|11213.3|11211.3|11212.8|11210.8|8
1705341000000|2024-01-15 17:50:00|11212.8|11210.8|11213.3|11211.3|11213.3|11211.3|11212.8|11210.8|6
1705341300000|2024-01-15 17:55:00|11213.8|11211.8|11217.3|11215.3|11217.3|11215.3|11213.8|11211.8|20
1705341600000|2024-01-15 18:00:00|11216.8|11214.8|11216.3|11214.3|11217.3|11215.3|11215.8|11213.8|5
1705341900000|2024-01-15 18:05:00|11216.8|11214.8|11216.8|11214.8|11216.8|11214.8|11216.3|11214.3|4
1705342200000|2024-01-15 18:10:00|11216.3|11214.3|11216.3|11214.3|11216.8|11214.8|11215.8|11213.8|6
1705342500000|2024-01-15 18:15:00|11215.8|11213.8|11215.3|11213.3|11216.3|11214.3|11215.3|11213.3|6
1705342800000|2024-01-15 18:20:00|11214.8|11212.8|11214.3|11212.3|11214.8|11212.8|11213.8|11211.8|11
1705343400000|2024-01-15 18:30:00|11213.8|11211.8|11216.3|11214.3|11216.8|11214.8|11213.8|11211.8|14
1705343700000|2024-01-15 18:35:00|11216.8|11214.8|11216.8|11214.8|11216.8|11214.8|11216.3|11214.3|1
1705344000000|2024-01-15 18:40:00|11216.3|11214.3|11216.3|11214.3|11216.8|11214.8|11216.3|11214.3|3
1705345200000|2024-01-15 19:00:00|11215.8|11213.8|11215.3|11213.3|11215.8|11213.8|11215.3|11213.3|0
1705345500000|2024-01-15 19:05:00|11215.8|11213.8|11216.3|11214.3|11216.3|11214.3|11215.8|11213.8|3
1705345800000|2024-01-15 19:10:00|11216.8|11214.8|11216.3|11214.3|11216.8|11214.8|11216.3|11214.3|4
1705346100000|2024-01-15 19:15:00|11216.8|11214.8|11216.8|11214.8|11216.8|11214.8|11216.3|11214.3|3
1705346400000|2024-01-15 19:20:00|11216.3|11214.3|11216.8|11214.8|11216.8|11214.8|11216.3|11214.3|2
1705347000000|2024-01-15 19:30:00|11216.3|11214.3|11216.8|11214.8|11217.3|11215.3|11216.3|11214.3|5
1705347300000|2024-01-15 19:35:00|11217.3|11215.3|11216.8|11214.8|11217.3|11215.3|11216.8|11214.8|3
1705347900000|2024-01-15 19:45:00|11216.3|11214.3|11216.8|11214.8|11216.8|11214.8|11216.3|11214.3|0
1705348200000|2024-01-15 19:50:00|11216.3|11214.3|11216.3|11214.3|11216.8|11214.8|11215.8|11213.8|1
1705348500000|2024-01-15 19:55:00|11216.8|11214.8|11216.3|11214.3|11216.8|11214.8|11216.3|11214.3|0
1705348800000|2024-01-15 20:00:00|11216.8|11214.8|11216.8|11214.8|11216.8|11214.8|11216.3|11214.3|1
1705349100000|2024-01-15 20:05:00|11216.3|11214.3|11216.8|11214.8|11216.8|11214.8|11216.3|11214.3|0
1705349400000|2024-01-15 20:10:00|11217.3|11215.3|11218.8|11216.8|11218.8|11216.8|11217.3|11215.3|5
1705349700000|2024-01-15 20:15:00|11219.3|11217.3|11219.8|11217.8|11219.8|11217.8|11219.3|11217.3|0
1705350300000|2024-01-15 20:25:00|11219.3|11217.3|11219.8|11217.8|11219.8|11217.8|11219.3|11217.3|3
1705350600000|2024-01-15 20:30:00|11219.3|11217.3|11218.3|11216.3|11220.3|11218.3|11218.3|11216.3|6
1705350900000|2024-01-15 20:35:00|11218.8|11216.8|11218.3|11216.3|11219.3|11217.3|11217.3|11215.3|5
1705351200000|2024-01-15 20:40:00|11218.8|11216.8|11218.3|11216.3|11218.8|11216.8|11218.3|11216.3|1
1705351500000|2024-01-15 20:45:00|11218.8|11216.8|11218.3|11216.3|11218.8|11216.8|11218.3|11216.3|0
1705351800000|2024-01-15 20:50:00|11218.8|11216.8|11218.3|11216.3|11218.8|11216.8|11218.3|11216.3|0
1705352100000|2024-01-15 20:55:00|11218.8|11216.8|11220.3|11214.3|11220.3|11218.3|11218.3|11214.3|4
1705355700000|2024-01-15 21:55:00|11220|11214|11220.3|11214.3|11220.3|11214.3|11220|11214|0
1705359600000|2024-01-15 23:00:00|11220.2|11214.2|11216.2|11210.2|11220.2|11214.2|11216|11210|0
1705359900000|2024-01-15 23:05:00|11215.9|11209.9|11216.9|11210.9|11217.7|11211.7|11214.8|11208.8|0
1705360200000|2024-01-15 23:10:00|11217.2|11211.2|11218|11212|11218.4|11212.4|11216.9|11210.9|0
1705360500000|2024-01-15 23:15:00|11218.1|11212.1|11218.7|11212.7|11219|11213|11218|11212|0
1705360800000|2024-01-15 23:20:00|11218.8|11212.8|11218.4|11212.4|11219.7|11213.7|11218.4|11212.4|0
1705361100000|2024-01-15 23:25:00|11218.3|11212.3|11215.7|11209.7|11218.3|11212.3|11215.6|11209.6|0
1705361400000|2024-01-15 23:30:00|11215.6|11209.6|11214.2|11208.2|11215.9|11209.9|11213.5|11207.5|0
1705361700000|2024-01-15 23:35:00|11214.5|11208.5|11214.5|11208.5|11214.8|11208.8|11213.8|11207.8|0
1705362000000|2024-01-15 23:40:00|11214.7|11208.7|11213.8|11207.8|11215.1|11209.1|11213|11207|0
1705362300000|2024-01-15 23:45:00|11213.9|11207.9|11213|11207|11213.9|11207.9|11213|11207|0
1705362600000|2024-01-15 23:50:00|11212.9|11206.9|11213.7|11207.7|11214|11208|11212.6|11206.6|0
1705362900000|2024-01-15 23:55:00|11213.5|11207.5|11212.6|11206.6|11213.7|11207.7|11212.3|11206.3|0
1705363200000|2024-01-16 00:00:00|11212.5|11206.5|11208.4|11202.4|11212.6|11206.6|11206|11200|0
1705363500000|2024-01-16 00:05:00|11208.1|11202.1|11208.1|11202.1|11208.4|11202.4|11206.5|11200.5|0
1705363800000|2024-01-16 00:10:00|11208|11202|11209.2|11203.2|11209.5|11203.5|11207.1|11201.1|0
1705364100000|2024-01-16 00:15:00|11210.7|11204.7|11207.1|11201.1|11210.7|11204.7|11205.7|11199.7|0
1705364400000|2024-01-16 00:20:00|11208.6|11202.6|11207.1|11201.1|11210|11204|11207.1|11201.1|0
1705364700000|2024-01-16 00:25:00|11205.6|11199.6|11205.6|11199.6|11205.6|11199.6|11204.1|11198.1|0
1705365000000|2024-01-16 00:30:00|11203.8|11197.8|11203.7|11197.7|11205.2|11199.2|11203.7|11197.7|0
1705365300000|2024-01-16 00:35:00|11202.3|11196.3|11200.8|11194.8|11202.3|11196.3|11200.8|11194.8|0
1705365600000|2024-01-16 00:40:00|11199.4|11193.4|11197.8|11191.8|11199.4|11193.4|11197.8|11191.8|0
1705365900000|2024-01-16 00:45:00|11199.3|11193.3|11200.8|11194.8|11200.8|11194.8|11199.3|11193.3|0
1705366200000|2024-01-16 00:50:00|11201.5|11195.5|11199.3|11193.3|11202.2|11196.2|11199.3|11193.3|0
1705366500000|2024-01-16 00:55:00|11198.6|11192.6|11197.7|11191.7|11198.6|11192.6|11197.7|11191.7|0
1705366800000|2024-01-16 01:00:00|11198.2|11192.2|11193.7|11187.7|11198.2|11192.2|11192.2|11186.2|0
1705367100000|2024-01-16 01:05:00|11193|11187|11192.3|11186.3|11193.7|11187.7|11192.2|11186.2|0
1705367400000|2024-01-16 01:10:00|11192.2|11186.2|11193.7|11187.7|11193.7|11187.7|11192.2|11186.2|0
1705367700000|2024-01-16 01:15:00|11191.9|11185.9|11191.8|11185.8|11193.3|11187.3|11191.8|11185.8|0
1705368000000|2024-01-16 01:20:00|11191.7|11185.7|11194.7|11188.7|11194.7|11188.7|11191.7|11185.7|0
1705368300000|2024-01-16 01:25:00|11193.2|11187.2|11197.5|11191.5|11197.5|11191.5|11193.1|11187.1|0
1705368600000|2024-01-16 01:30:00|11199|11193|11199|11193|11199|11193|11197.5|11191.5|0
1705368900000|2024-01-16 01:35:00|11200.5|11194.5|11200.5|11194.5|11202|11196|11199|11193|0
1705369200000|2024-01-16 01:40:00|11200.4|11194.4|11204.8|11198.8|11204.8|11198.8|11199|11193|0
1705369500000|2024-01-16 01:45:00|11206.3|11200.3|11204.8|11198.8|11206.3|11200.3|11203.4|11197.4|0
1705369800000|2024-01-16 01:50:00|11204.9|11198.9|11206.3|11200.3|11207|11201|11203.4|11197.4|0
1705370100000|2024-01-16 01:55:00|11206.2|11200.2|11206.3|11200.3|11206.3|11200.3|11206.2|11200.2|0
1705370400000|2024-01-16 02:00:00|11206.6|11200.6|11203.7|11197.7|11206.7|11200.7|11203.7|11197.7|0
1705370700000|2024-01-16 02:05:00|11205.1|11199.1|11208.1|11202.1|11209.6|11203.6|11205.1|11199.1|0
1705371000000|2024-01-16 02:10:00|11208.8|11202.8|11209.6|11203.6|11209.6|11203.6|11206.7|11200.7|0
1705371300000|2024-01-16 02:15:00|11207.8|11201.8|11209.2|11203.2|11209.3|11203.3|11207.8|11201.8|0
1705371600000|2024-01-16 02:20:00|11208.5|11202.5|11207.8|11201.8|11209.2|11203.2|11207.7|11201.7|0
1705371900000|2024-01-16 02:25:00|11207.7|11201.7|11207.7|11201.7|11207.8|11201.8|11207.7|11201.7|0
1705372200000|2024-01-16 02:30:00|11207|11201|11204.7|11198.7|11207.7|11201.7|11204.7|11198.7|0
1705372500000|2024-01-16 02:35:00|11204.8|11198.8|11204.8|11198.8|11206.2|11200.2|11204.7|11198.7|0
1705372800000|2024-01-16 02:40:00|11204.7|11198.7|11204.8|11198.8|11206.2|11200.2|11204.7|11198.7|0
1705373100000|2024-01-16 02:45:00|11203.3|11197.3|11203.3|11197.3|11204.8|11198.8|11203.3|11197.3|0
1705373400000|2024-01-16 02:50:00|11203.4|11197.4|11203.3|11197.3|11203.4|11197.4|11201.8|11195.8|0
1705373700000|2024-01-16 02:55:00|11201.9|11195.9|11201.9|11195.9|11201.9|11195.9|11200.4|11194.4|0
1705374000000|2024-01-16 03:00:00|11201.2|11195.2|11198.9|11192.9|11201.9|11195.9|11198.9|11192.9|0
1705374300000|2024-01-16 03:05:00|11200.4|11194.4|11198.9|11192.9|11200.4|11194.4|11197.5|11191.5|0
1705374600000|2024-01-16 03:10:00|11199|11193|11198.9|11192.9|11199|11193|11197.4|11191.4|0
1705374900000|2024-01-16 03:15:00|11197.5|11191.5|11196|11190|11197.5|11191.5|11196|11190|0
1705375200000|2024-01-16 03:20:00|11195.9|11189.9|11196|11190|11196|11190|11195.9|11189.9|0
1705375500000|2024-01-16 03:25:00|11195.9|11189.9|11194.5|11188.5|11197.4|11191.4|11194.5|11188.5|0
1705375800000|2024-01-16 03:30:00|11193|11187|11193.1|11187.1|11193.1|11187.1|11193|11187|0
1705376100000|2024-01-16 03:35:00|11194.6|11188.6|11191.6|11185.6|11194.6|11188.6|11190.1|11184.1|0
1705376400000|2024-01-16 03:40:00|11190.1|11184.1|11191.6|11185.6|11191.6|11185.6|11190.1|11184.1|0
1705376700000|2024-01-16 03:45:00|11193.1|11187.1|11193.1|11187.1|11193.1|11187.1|11191.6|11185.6|0
1705377000000|2024-01-16 03:50:00|11191.7|11185.7|11193.1|11187.1|11193.1|11187.1|11191.7|11185.7|0
1705377300000|2024-01-16 03:55:00|11191.7|11185.7|11191.7|11185.7|11191.7|11185.7|11191.7|11185.7|0
1705377600000|2024-01-16 04:00:00|11193.1|11187.1|11191.7|11185.7|11193.1|11187.1|11191.7|11185.7|0
1705377900000|2024-01-16 04:05:00|11193.1|11187.1|11190.2|11184.2|11193.1|11187.1|11190.2|11184.2|0
1705378200000|2024-01-16 04:10:00|11188.7|11182.7|11190.2|11184.2|11190.2|11184.2|11188.7|11182.7|0
1705378500000|2024-01-16 04:15:00|11191.7|11185.7|11190.3|11184.3|11191.7|11185.7|11190.2|11184.2|0
1705378800000|2024-01-16 04:20:00|11190.2|11184.2|11190.2|11184.2|11190.3|11184.3|11190.2|11184.2|0
1705379100000|2024-01-16 04:25:00|11188.8|11182.8|11188.7|11182.7|11188.8|11182.8|11188.7|11182.7|0
1705379400000|2024-01-16 04:30:00|11188.8|11182.8|11188.7|11182.7|11188.8|11182.8|11188.7|11182.7|0
1705379700000|2024-01-16 04:35:00|11187.3|11181.3|11188.7|11182.7|11190.2|11184.2|11187.3|11181.3|0
1705380300000|2024-01-16 04:45:00|11188|11182|11182.9|11176.9|11188|11182|11180|11174|0
1705380600000|2024-01-16 04:50:00|11182.2|11176.2|11184.4|11178.4|11185.8|11179.8|11181.5|11175.5|0
1705380900000|2024-01-16 04:55:00|11185.8|11179.8|11185.9|11179.9|11187.3|11181.3|11185.8|11179.8|0
1705381200000|2024-01-16 05:00:00|11184.4|11178.4|11182.9|11176.9|11185.9|11179.9|11182.9|11176.9|0
1705381500000|2024-01-16 05:05:00|11183|11177|11185.9|11179.9|11185.9|11179.9|11183|11177|0
1705381800000|2024-01-16 05:10:00|11187.3|11181.3|11185.9|11179.9|11187.3|11181.3|11185.9|11179.9|0
1705382100000|2024-01-16 05:15:00|11187.3|11181.3|11187.3|11181.3|11188.8|11182.8|11185.9|11179.9|0
1705382400000|2024-01-16 05:20:00|11188.8|11182.8|11184.4|11178.4|11188.8|11182.8|11184.4|11178.4|0
1705382700000|2024-01-16 05:25:00|11185.8|11179.8|11185.8|11179.8|11187.3|11181.3|11184.4|11178.4|0
1705383000000|2024-01-16 05:30:00|11185.9|11179.9|11184.4|11178.4|11185.9|11179.9|11182.9|11176.9|0
1705383300000|2024-01-16 05:35:00|11182.9|11176.9|11182.9|11176.9|11184.4|11178.4|11181.4|11175.4|0
1705383600000|2024-01-16 05:40:00|11184.4|11178.4|11184.4|11178.4|11184.4|11178.4|11182.9|11176.9|0
1705383900000|2024-01-16 05:45:00|11185.8|11179.8|11184.4|11178.4|11185.8|11179.8|11184.4|11178.4|0
1705384200000|2024-01-16 05:50:00|11184.3|11178.3|11184.3|11178.3|11184.3|11178.3|11184.3|11178.3|0
1705384500000|2024-01-16 05:55:00|11182.8|11176.8|11184.3|11178.3|11184.3|11178.3|11181.4|11175.4|0
1705384800000|2024-01-16 06:00:00|11183.6|11177.6|11181.4|11175.4|11184.3|11178.3|11179.8|11173.8|0
1705385100000|2024-01-16 06:05:00|11179.9|11173.9|11180|11174|11180|11174|11179.9|11173.9|0
1705385400000|2024-01-16 06:10:00|11181.4|11175.4|11184.4|11178.4|11184.4|11178.4|11181.4|11175.4|0
1705385700000|2024-01-16 06:15:00|11185.8|11179.8|11184.4|11178.4|11187.3|11181.3|11184.4|11178.4|0
1705386000000|2024-01-16 06:20:00|11185.8|11179.8|11184.4|11178.4|11185.8|11179.8|11182.9|11176.9|0
1705386300000|2024-01-16 06:25:00|11185.9|11179.9|11185.9|11179.9|11185.9|11179.9|11185.9|11179.9|0
1705386600000|2024-01-16 06:30:00|11187.3|11181.3|11184.4|11178.4|11187.3|11181.3|11181.4|11175.4|0
1705386900000|2024-01-16 06:35:00|11185.8|11179.8|11185.8|11179.8|11185.8|11179.8|11184.4|11178.4|0
1705387200000|2024-01-16 06:40:00|11185.1|11179.1|11184.4|11178.4|11185.8|11179.8|11184.3|11178.3|0
1705387500000|2024-01-16 06:45:00|11184.3|11178.3|11184.4|11178.4|11184.4|11178.4|11182.9|11176.9|0
1705387800000|2024-01-16 06:50:00|11183|11177|11181.5|11175.5|11183|11177|11180.1|11174.1|0
1705388100000|2024-01-16 06:55:00|11183|11177|11184.4|11178.4|11184.4|11178.4|11182.2|11176.2|0
1705388400000|2024-01-16 07:00:00|11178.3|11176.3|11169.3|11167.3|11183.8|11181.8|11169.3|11167.3|61
1705388700000|2024-01-16 07:05:00|11168.8|11166.8|11166.8|11164.8|11176.8|11174.8|11166.8|11164.8|42
1705389000000|2024-01-16 07:10:00|11166.3|11164.3|11167.3|11165.3|11169.3|11167.3|11165.3|11163.3|23
1705389300000|2024-01-16 07:15:00|11167.8|11165.8|11167.8|11165.8|11168.8|11166.8|11163.8|11161.8|19
1705389600000|2024-01-16 07:20:00|11168.3|11166.3|11173.3|11171.3|11173.3|11171.3|11168.3|11166.3|7
1705389900000|2024-01-16 07:25:00|11173.8|11171.8|11172.8|11170.8|11175.8|11173.8|11172.8|11170.8|7
1705390200000|2024-01-16 07:30:00|11173.8|11171.8|11171.8|11169.8|11173.8|11171.8|11168.3|11166.3|37
1705390500000|2024-01-16 07:35:00|11172.3|11170.3|11175.8|11173.8|11175.8|11173.8|11170.3|11168.3|12
1705390800000|2024-01-16 07:40:00|11176.3|11174.3|11177.3|11175.3|11178.8|11176.8|11175.3|11173.3|24
1705391100000|2024-01-16 07:45:00|11176.8|11174.8|11177.3|11175.3|11177.8|11175.8|11176.3|11174.3|6
1705391400000|2024-01-16 07:50:00|11177.8|11175.8|11179.3|11177.3|11180.3|11178.3|11177.3|11175.3|42
1705391700000|2024-01-16 07:55:00|11179.8|11177.8|11175.3|11173.3|11180.3|11178.3|11175.3|11173.3|88
1705392000000|2024-01-16 08:00:00|11176.3|11174.3|11148.3|11146.3|11176.3|11174.3|11137.3|11135.3|1008
1705392300000|2024-01-16 08:05:00|11148.8|11146.8|11150.8|11148.8|11160.3|11158.3|11148.3|11146.3|362
1705392600000|2024-01-16 08:10:00|11151.3|11149.3|11142.3|11140.3|11154.3|11152.3|11138.3|11136.3|284
1705392900000|2024-01-16 08:15:00|11142.8|11140.8|11149.8|11147.8|11158.8|11156.8|11140.3|11138.3|236
1705393200000|2024-01-16 08:20:00|11150.3|11148.3|11156.8|11154.8|11161.3|11159.3|11143.8|11141.8|258
1705393500000|2024-01-16 08:25:00|11157.3|11155.3|11151.8|11149.8|11158.3|11156.3|11149.3|11147.3|192
1705393800000|2024-01-16 08:30:00|11152.3|11150.3|11166.8|11164.8|11172.8|11170.8|11150.8|11148.8|290
1705394100000|2024-01-16 08:35:00|11167.8|11165.8|11182.3|11180.3|11182.8|11180.8|11163.8|11161.8|801
1705394400000|2024-01-16 08:40:00|11183.9|11181.9|11168.4|11166.4|11184.4|11182.4|11165.9|11163.9|351
1705394700000|2024-01-16 08:45:00|11167.9|11165.9|11188.9|11186.9|11189.9|11187.9|11167.9|11165.9|333
1705395000000|2024-01-16 08:50:00|11189.4|11187.4|11183.4|11181.4|11189.4|11187.4|11177.9|11175.9|193
1705395300000|2024-01-16 08:55:00|11183.9|11181.9|11177.4|11175.4|11184.4|11182.4|11176.9|11174.9|103
1705395600000|2024-01-16 09:00:00|11180.9|11178.9|11188.9|11186.9|11194.4|11192.4|11180.9|11178.9|266
1705395900000|2024-01-16 09:05:00|11189.4|11187.4|11192.4|11190.4|11192.4|11190.4|11184.4|11182.4|394
1705396200000|2024-01-16 09:10:00|11193.4|11191.4|11196.4|11194.4|11197.4|11195.4|11189.4|11187.4|177
1705396500000|2024-01-16 09:15:00|11197.4|11195.4|11187.9|11185.9|11197.4|11195.4|11182.9|11180.9|141
1705396800000|2024-01-16 09:20:00|11188.4|11186.4|11179.4|11177.4|11189.9|11187.9|11178.4|11176.4|144
1705397100000|2024-01-16 09:25:00|11179.9|11177.9|11173.4|11171.4|11181.4|11179.4|11172.4|11170.4|225
1705397400000|2024-01-16 09:30:00|11172.9|11170.9|11183.4|11181.4|11184.9|11182.9|11167.4|11165.4|226
1705397700000|2024-01-16 09:35:00|11183.9|11181.9|11186.4|11184.4|11187.4|11185.4|11177.9|11175.9|137
1705398000000|2024-01-16 09:40:00|11185.9|11183.9|11178.4|11176.4|11187.4|11185.4|11178.4|11176.4|123
1705398300000|2024-01-16 09:45:00|11178.9|11176.9|11173.4|11171.4|11182.4|11180.4|11171.9|11169.9|95
1705398600000|2024-01-16 09:50:00|11172.4|11170.4|11181.9|11179.9|11183.4|11181.4|11168.9|11166.9|158
1705398900000|2024-01-16 09:55:00|11182.4|11180.4|11171.9|11169.9|11182.9|11180.9|11170.9|11168.9|99
1705399200000|2024-01-16 10:00:00|11171.4|11169.4|11162.9|11160.9|11171.9|11169.9|11159.9|11157.9|404
1705399500000|2024-01-16 10:05:00|11163.4|11161.4|11160.4|11158.4|11164.4|11162.4|11158.4|11156.4|176
1705399800000|2024-01-16 10:10:00|11159.9|11157.9|11155.4|11153.4|11161.9|11159.9|11151.4|11149.4|268
1705400100000|2024-01-16 10:15:00|11154.9|11152.9|11153.4|11151.4|11157.4|11155.4|11148.9|11146.9|152
1705400400000|2024-01-16 10:20:00|11153.9|11151.9|11156.9|11154.9|11161.4|11159.4|11152.4|11150.4|371
1705400700000|2024-01-16 10:25:00|11156.4|11154.4|11160.4|11158.4|11161.4|11159.4|11155.4|11153.4|495
1705401000000|2024-01-16 10:30:00|11160.9|11158.9|11158.9|11156.9|11160.9|11158.9|11154.9|11152.9|153
1705401300000|2024-01-16 10:35:00|11158.4|11156.4|11167.4|11165.4|11170.4|11168.4|11158.4|11156.4|118
1705401600000|2024-01-16 10:40:00|11168.4|11166.4|11163.9|11161.9|11169.9|11167.9|11162.4|11160.4|94
1705401900000|2024-01-16 10:45:00|11163.4|11161.4|11159.4|11157.4|11168.4|11166.4|11158.4|11156.4|111
1705402200000|2024-01-16 10:50:00|11159.9|11157.9|11155.9|11153.9|11161.4|11159.4|11155.4|11153.4|182
1705402500000|2024-01-16 10:55:00|11156.4|11154.4|11159.9|11157.9|11160.4|11158.4|11154.4|11152.4|108
1705402800000|2024-01-16 11:00:00|11159.4|11157.4|11163.4|11161.4|11165.9|11163.9|11158.4|11156.4|78
1705403100000|2024-01-16 11:05:00|11162.9|11160.9|11170.4|11168.4|11174.4|11172.4|11162.4|11160.4|119
1705403400000|2024-01-16 11:10:00|11169.4|11167.4|11173.4|11171.4|11173.4|11171.4|11166.4|11164.4|52
1705403700000|2024-01-16 11:15:00|11172.9|11170.9|11174.9|11172.9|11180.9|11178.9|11172.4|11170.4|102
1705404000000|2024-01-16 11:20:00|11175.4|11173.4|11174.4|11172.4|11177.9|11175.9|11170.4|11168.4|87
1705404300000|2024-01-16 11:25:00|11173.9|11171.9|11175.4|11173.4|11180.4|11178.4|11172.9|11170.9|55
1705404600000|2024-01-16 11:30:00|11175.9|11173.9|11174.4|11172.4|11178.4|11176.4|11173.9|11171.9|43
1705404900000|2024-01-16 11:35:00|11174.9|11172.9|11175.4|11173.4|11179.4|11177.4|11173.4|11171.4|58
1705405200000|2024-01-16 11:40:00|11176.4|11174.4|11176.9|11174.9|11178.4|11176.4|11173.4|11171.4|74
1705405500000|2024-01-16 11:45:00|11177.4|11175.4|11185.4|11183.4|11186.4|11184.4|11176.9|11174.9|216
1705405800000|2024-01-16 11:50:00|11185.9|11183.9|11192.4|11190.4|11194.4|11192.4|11185.4|11183.4|173
1705406100000|2024-01-16 11:55:00|11191.9|11189.9|11194.9|11192.9|11195.9|11193.9|11191.4|11189.4|142
1705406400000|2024-01-16 12:00:00|11194.4|11192.4|11194.9|11192.9|11197.4|11195.4|11192.4|11190.4|134
1705406700000|2024-01-16 12:05:00|11195.4|11193.4|11202.4|11200.4|11202.4|11200.4|11193.9|11191.9|133
1705407000000|2024-01-16 12:10:00|11202.9|11200.9|11195.4|11193.4|11203.4|11201.4|11192.4|11190.4|78
1705407300000|2024-01-16 12:15:00|11195.9|11193.9|11194.4|11192.4|11200.4|11198.4|11193.4|11191.4|141
1705407600000|2024-01-16 12:20:00|11194.9|11192.9|11194.4|11192.4|11196.9|11194.9|11190.9|11188.9|86
1705407900000|2024-01-16 12:25:00|11193.9|11191.9|11201.4|11199.4|11202.9|11200.9|11192.9|11190.9|92
1705408200000|2024-01-16 12:30:00|11201.9|11199.9|11201.9|11199.9|11204.4|11202.4|11199.9|11197.9|84
1705408500000|2024-01-16 12:35:00|11201.4|11199.4|11210.4|11208.4|11210.4|11208.4|11199.4|11197.4|174
1705408800000|2024-01-16 12:40:00|11210.2|11208.2|11211.2|11209.2|11213.2|11211.2|11210.2|11208.2|176
1705409100000|2024-01-16 12:45:00|11210.7|11208.7|11216.2|11214.2|11216.2|11214.2|11208.2|11206.2|120
1705409400000|2024-01-16 12:50:00|11215.7|11213.7|11217.2|11215.2|11218.2|11216.2|11211.2|11209.2|115
1705409700000|2024-01-16 12:55:00|11216.7|11214.7|11213.7|11211.7|11217.2|11215.2|11211.2|11209.2|89
1705410000000|2024-01-16 13:00:00|11213.2|11211.2|11210.2|11208.2|11216.7|11214.7|11209.2|11207.2|298
1705410300000|2024-01-16 13:05:00|11210.7|11208.7|11209.7|11207.7|11214.2|11212.2|11207.2|11205.2|141
1705410600000|2024-01-16 13:10:00|11209.2|11207.2|11204.2|11202.2|11212.2|11210.2|11204.2|11202.2|91
1705410900000|2024-01-16 13:15:00|11204.7|11202.7|11213.2|11211.2|11214.7|11212.7|11204.7|11202.7|110
1705411200000|2024-01-16 13:20:00|11213.7|11211.7|11210.7|11208.7|11215.2|11213.2|11210.2|11208.2|82
1705411500000|2024-01-16 13:25:00|11210.2|11208.2|11216.7|11214.7|11218.2|11216.2|11209.2|11207.2|97
1705411800000|2024-01-16 13:30:00|11217.2|11215.2|11223.2|11221.2|11226.2|11224.2|11214.7|11212.7|223
1705412100000|2024-01-16 13:35:00|11223.7|11221.7|11221.2|11219.2|11226.2|11224.2|11218.2|11216.2|121
1705412400000|2024-01-16 13:40:00|11220.7|11218.7|11213.7|11211.7|11224.2|11222.2|11213.2|11211.2|137
1705412700000|2024-01-16 13:45:00|11213.2|11211.2|11212.2|11210.2|11215.2|11213.2|11209.2|11207.2|246
1705413000000|2024-01-16 13:50:00|11212.7|11210.7|11211.2|11209.2|11213.7|11211.7|11205.2|11203.2|144
1705413300000|2024-01-16 13:55:00|11210.7|11208.7|11209.2|11207.2|11213.2|11211.2|11206.2|11204.2|57
1705413600000|2024-01-16 14:00:00|11211.2|11209.2|11208.7|11206.7|11215.7|11213.7|11208.2|11206.2|112
1705413900000|2024-01-16 14:05:00|11208.2|11206.2|11215.2|11213.2|11215.7|11213.7|11207.2|11205.2|102
1705414200000|2024-01-16 14:10:00|11215.7|11213.7|11214.2|11212.2|11216.2|11214.2|11212.2|11210.2|101
1705414500000|2024-01-16 14:15:00|11214.7|11212.7|11212.2|11210.2|11215.2|11213.2|11209.7|11207.7|81
1705414800000|2024-01-16 14:20:00|11211.7|11209.7|11214.7|11212.7|11217.7|11215.7|11210.2|11208.2|100
1705415100000|2024-01-16 14:25:00|11214.2|11212.2|11219.2|11217.2|11221.2|11219.2|11214.2|11212.2|107
1705415400000|2024-01-16 14:30:00|11218.7|11216.7|11215.7|11213.7|11226.2|11224.2|11212.2|11210.2|381
1705415700000|2024-01-16 14:35:00|11216.2|11214.2|11205.7|11203.7|11219.2|11217.2|11203.2|11201.2|198
1705416000000|2024-01-16 14:40:00|11204.2|11202.2|11199.7|11197.7|11204.2|11202.2|11197.7|11195.7|226
1705416300000|2024-01-16 14:45:00|11199.2|11197.2|11203.2|11201.2|11207.2|11205.2|11196.2|11194.2|280
1705416600000|2024-01-16 14:50:00|11203.7|11201.7|11202.7|11200.7|11207.2|11205.2|11198.2|11196.2|207
1705416900000|2024-01-16 14:55:00|11203.2|11201.2|11222.2|11220.2|11222.2|11220.2|11203.2|11201.2|217
1705417200000|2024-01-16 15:00:00|11223.2|11221.2|11215.7|11213.7|11225.2|11223.2|11215.2|11213.2|304
1705417500000|2024-01-16 15:05:00|11216.2|11214.2|11222.2|11220.2|11223.2|11221.2|11215.2|11213.2|580
1705417800000|2024-01-16 15:10:00|11221.6|11219.6|11223.6|11221.6|11229.6|11227.6|11220.6|11218.6|389
1705418100000|2024-01-16 15:15:00|11224.1|11222.1|11228.6|11226.6|11230.6|11228.6|11221.6|11219.6|764
1705418400000|2024-01-16 15:20:00|11229.1|11227.1|11227.6|11225.6|11234.1|11232.1|11221.6|11219.6|301
1705418700000|2024-01-16 15:25:00|11227.1|11225.1|11214.6|11212.6|11227.1|11225.1|11214.6|11212.6|254
1705419000000|2024-01-16 15:30:00|11215.1|11213.1|11222.6|11220.6|11222.6|11220.6|11212.6|11210.6|183
1705419300000|2024-01-16 15:35:00|11223.1|11221.1|11227.1|11225.1|11228.1|11226.1|11218.6|11216.6|192
1705419600000|2024-01-16 15:40:00|11227.6|11225.6|11232.6|11230.6|11237.6|11235.6|11227.6|11225.6|180
1705419900000|2024-01-16 15:45:00|11233.1|11231.1|11233.6|11231.6|11237.1|11235.1|11231.6|11229.6|196
1705420200000|2024-01-16 15:50:00|11233.1|11231.1|11234.6|11232.6|11237.6|11235.6|11230.6|11228.6|217
1705420500000|2024-01-16 15:55:00|11235.1|11233.1|11236.6|11234.6|11239.1|11237.1|11234.1|11232.1|229
1705420800000|2024-01-16 16:00:00|11237.1|11235.1|11229.1|11227.1|11239.1|11237.1|11223.6|11221.6|562
1705421100000|2024-01-16 16:05:00|11228.6|11226.6|11226.6|11224.6|11234.6|11232.6|11225.1|11223.1|231
1705421400000|2024-01-16 16:10:00|11227.6|11225.6|11228.1|11226.1|11230.1|11228.1|11222.1|11220.1|228
1705421700000|2024-01-16 16:15:00|11228.6|11226.6|11228.6|11226.6|11232.1|11230.1|11225.6|11223.6|713
1705422000000|2024-01-16 16:20:00|11228.1|11226.1|11229.6|11227.6|11235.1|11233.1|11226.6|11224.6|452
1705422300000|2024-01-16 16:25:00|11229.1|11227.1|11230.6|11228.6|11231.6|11229.6|11226.6|11224.6|1245
1705422600000|2024-01-16 16:30:00|11229.6|11227.6|11230.6|11228.6|11232.6|11230.6|11226.6|11224.6|710
1705422900000|2024-01-16 16:35:00|11231.1|11229.1|11225.6|11223.6|11231.1|11229.1|11221.6|11219.6|321
1705423200000|2024-01-16 16:40:00|11225.1|11223.1|11219.1|11217.1|11226.6|11224.6|11218.1|11216.1|137
1705423500000|2024-01-16 16:45:00|11218.6|11216.6|11220.1|11218.1|11220.6|11218.6|11215.6|11213.6|80
1705423800000|2024-01-16 16:50:00|11220.6|11218.6|11218.6|11216.6|11222.6|11220.6|11217.6|11215.6|33
1705424100000|2024-01-16 16:55:00|11218.1|11216.1|11218.6|11216.6|11220.6|11218.6|11217.1|11215.1|31
1705424400000|2024-01-16 17:00:00|11218.1|11216.1|11216.1|11214.1|11219.6|11217.6|11215.6|11213.6|50
1705424700000|2024-01-16 17:05:00|11215.6|11213.6|11217.6|11215.6|11217.6|11215.6|11214.1|11212.1|58
1705425000000|2024-01-16 17:10:00|11217.1|11215.1|11216.6|11214.6|11218.6|11216.6|11214.6|11212.6|64
1705425300000|2024-01-16 17:15:00|11217.1|11215.1|11215.1|11213.1|11217.6|11215.6|11214.6|11212.6|43
1705425600000|2024-01-16 17:20:00|11215.6|11213.6|11217.1|11215.1|11218.1|11216.1|11215.1|11213.1|21
1705425900000|2024-01-16 17:25:00|11216.6|11214.6|11210.1|11208.1|11216.6|11214.6|11208.1|11206.1|37
1705426200000|2024-01-16 17:30:00|11209.6|11207.6|11206.6|11204.6|11209.6|11207.6|11205.6|11203.6|66
1705426500000|2024-01-16 17:35:00|11207.1|11205.1|11209.1|11207.1|11211.1|11209.1|11207.1|11205.1|19
1705426800000|2024-01-16 17:40:00|11208.6|11206.6|11209.1|11207.1|11212.6|11210.6|11208.1|11206.1|19
1705427100000|2024-01-16 17:45:00|11208.6|11206.6|11207.1|11205.1|11212.1|11210.1|11206.6|11204.6|56
1705427400000|2024-01-16 17:50:00|11206.6|11204.6|11208.6|11206.6|11210.6|11208.6|11206.6|11204.6|25
1705427700000|2024-01-16 17:55:00|11209.1|11207.1|11206.1|11204.1|11209.1|11207.1|11205.6|11203.6|20
1705428000000|2024-01-16 18:00:00|11205.6|11203.6|11208.1|11206.1|11208.6|11206.6|11205.6|11203.6|70
1705428300000|2024-01-16 18:05:00|11208.6|11206.6|11206.1|11204.1|11208.6|11206.6|11206.1|11204.1|36
1705428600000|2024-01-16 18:10:00|11206.6|11204.6|11209.1|11207.1|11209.1|11207.1|11206.1|11204.1|24
1705428900000|2024-01-16 18:15:00|11209.6|11207.6|11213.1|11211.1|11214.1|11212.1|11209.6|11207.6|23
1705429200000|2024-01-16 18:20:00|11212.6|11210.6|11211.1|11209.1|11213.1|11211.1|11210.1|11208.1|33
1705429500000|2024-01-16 18:25:00|11211.6|11209.6|11214.6|11212.6|11214.6|11212.6|11210.6|11208.6|10
1705429800000|2024-01-16 18:30:00|11215.1|11213.1|11214.1|11212.1|11216.6|11214.6|11211.6|11209.6|12
1705430100000|2024-01-16 18:35:00|11213.6|11211.6|11209.6|11207.6|11213.6|11211.6|11209.6|11207.6|13
1705430400000|2024-01-16 18:40:00|11210.1|11208.1|11207.6|11205.6|11210.6|11208.6|11207.6|11205.6|38
1705430700000|2024-01-16 18:45:00|11208.1|11206.1|11206.6|11204.6|11208.6|11206.6|11206.6|11204.6|43
1705431000000|2024-01-16 18:50:00|11206.1|11204.1|11203.1|11201.1|11207.6|11205.6|11201.6|11199.6|52
1705431300000|2024-01-16 18:55:00|11202.6|11200.6|11206.1|11204.1|11207.6|11205.6|11202.6|11200.6|41
1705431600000|2024-01-16 19:00:00|11205.6|11203.6|11202.6|11200.6|11208.1|11206.1|11202.6|11200.6|5
1705431900000|2024-01-16 19:05:00|11202.1|11200.1|11201.6|11199.6|11204.1|11202.1|11201.1|11199.1|11
1705432200000|2024-01-16 19:10:00|11202.1|11200.1|11200.6|11198.6|11202.6|11200.6|11199.6|11197.6|54
1705432500000|2024-01-16 19:15:00|11200.1|11198.1|11198.6|11196.6|11200.6|11198.6|11198.6|11196.6|33
1705432800000|2024-01-16 19:20:00|11199.1|11197.1|11201.6|11199.6|11205.1|11203.1|11199.1|11197.1|27
1705433100000|2024-01-16 19:25:00|11202.1|11200.1|11203.6|11201.6|11205.6|11203.6|11201.6|11199.6|24
1705433400000|2024-01-16 19:30:00|11203.1|11201.1|11203.1|11201.1|11203.6|11201.6|11200.6|11198.6|30
1705433700000|2024-01-16 19:35:00|11202.6|11200.6|11201.1|11199.1|11203.1|11201.1|11201.1|11199.1|7
1705434000000|2024-01-16 19:40:00|11201.6|11199.6|11201.1|11199.1|11202.1|11200.1|11199.6|11197.6|19
1705434300000|2024-01-16 19:45:00|11201.6|11199.6|11204.1|11202.1|11206.1|11204.1|11200.6|11198.6|30
1705434600000|2024-01-16 19:50:00|11204.6|11202.6|11204.1|11202.1|11205.6|11203.6|11203.6|11201.6|16
1705434900000|2024-01-16 19:55:00|11203.6|11201.6|11206.1|11204.1|11206.6|11204.6|11203.6|11201.6|10
1705435200000|2024-01-16 20:00:00|11206.6|11204.6|11203.1|11201.1|11207.6|11205.6|11203.1|11201.1|3
1705435500000|2024-01-16 20:05:00|11203.6|11201.6|11205.1|11203.1|11205.6|11203.6|11203.6|11201.6|3
1705435800000|2024-01-16 20:10:00|11205.6|11203.6|11204.1|11202.1|11207.1|11205.1|11203.6|11201.6|3
1705436100000|2024-01-16 20:15:00|11204.6|11202.6|11207.6|11205.6|11208.1|11206.1|11204.6|11202.6|7
1705436400000|2024-01-16 20:20:00|11208.1|11206.1|11206.1|11204.1|11208.1|11206.1|11205.6|11203.6|5
1705436700000|2024-01-16 20:25:00|11205.6|11203.6|11204.1|11202.1|11207.1|11205.1|11203.1|11201.1|9
1705437000000|2024-01-16 20:30:00|11204.6|11202.6|11206.6|11204.6|11206.6|11204.6|11204.1|11202.1|19
1705437300000|2024-01-16 20:35:00|11206.1|11204.1|11205.6|11203.6|11208.1|11206.1|11205.1|11203.1|14
1705437600000|2024-01-16 20:40:00|11206.1|11204.1|11206.1|11204.1|11207.1|11205.1|11204.6|11202.6|17
1705437900000|2024-01-16 20:45:00|11206.6|11204.6|11207.6|11205.6|11208.6|11206.6|11205.1|11203.1|21
1705438200000|2024-01-16 20:50:00|11207.1|11205.1|11210.1|11208.1|11210.6|11208.6|11207.1|11205.1|16
1705438500000|2024-01-16 20:55:00|11209.6|11207.6|11218.5|11212.5|11218.6|11215.6|11209.6|11207.6|60
1705438800000|2024-01-16 21:00:00|11216.8|11210.8|11216.2|11210.2|11219.6|11213.6|11215.7|11209.7|0
1705439100000|2024-01-16 21:05:00|11215.7|11209.7|11218.6|11212.6|11218.6|11212.6|11215.7|11209.7|0
1705439400000|2024-01-16 21:10:00|11218.9|11212.9|11217.2|11211.2|11218.9|11212.9|11217.2|11211.2|0
1705439700000|2024-01-16 21:15:00|11217.3|11211.3|11217.2|11211.2|11218.3|11212.3|11217.2|11211.2|0
1705440000000|2024-01-16 21:20:00|11217.4|11211.4|11218.6|11212.6|11218.6|11212.6|11217.4|11211.4|0
1705440300000|2024-01-16 21:25:00|11218.4|11212.4|11218.9|11212.9|11218.9|11212.9|11218.3|11212.3|0
1705440600000|2024-01-16 21:30:00|11219|11213|11217.8|11211.8|11219.3|11213.3|11217.8|11211.8|0
1705440900000|2024-01-16 21:35:00|11217.7|11211.7|11217.5|11211.5|11217.8|11211.8|11217.5|11211.5|0
1705441200000|2024-01-16 21:40:00|11217.2|11211.2|11217.5|11211.5|11218.3|11212.3|11217.2|11211.2|0
1705441500000|2024-01-16 21:45:00|11217.7|11211.7|11217.8|11211.8|11218.3|11212.3|11217.5|11211.5|0
1705441800000|2024-01-16 21:50:00|11217.9|11211.9|11219.3|11213.3|11219.9|11213.9|11217.9|11211.9|0
1705442100000|2024-01-16 21:55:00|11218.9|11212.9|11218.1|11212.1|11219|11213|11217.7|11211.7|0
1705442400000|2024-01-16 22:00:00|11218.2|11212.2|11218.1|11212.1|11218.4|11212.4|11218|11212|0
1705442700000|2024-01-16 22:05:00|11218|11212|11218|11212|11218|11212|11218|11212|0
1705443000000|2024-01-16 22:10:00|11218.3|11212.3|11217.8|11211.8|11218.3|11212.3|11217.8|11211.8|0
1705443300000|2024-01-16 22:15:00|11217.7|11211.7|11217.5|11211.5|11217.7|11211.7|11216.9|11210.9|0
1705443600000|2024-01-16 22:20:00|11217.4|11211.4|11217.8|11211.8|11217.8|11211.8|11217.4|11211.4|0
1705443900000|2024-01-16 22:25:00|11217.7|11211.7|11218|11212|11218.4|11212.4|11217.5|11211.5|0
1705444200000|2024-01-16 22:30:00|11217.7|11211.7|11217.7|11211.7|11217.7|11211.7|11217.7|11211.7|0
1705444500000|2024-01-16 22:35:00|11218|11212|11218|11212|11218.1|11212.1|11217.5|11211.5|0
1705444800000|2024-01-16 22:40:00|11217.7|11211.7|11217.7|11211.7|11217.7|11211.7|11217.7|11211.7|0
1705445100000|2024-01-16 22:45:00|11217.5|11211.5|11217.7|11211.7|11217.7|11211.7|11217.5|11211.5|0
1705445700000|2024-01-16 22:55:00|11218.1|11212.1|11217.8|11211.8|11218.1|11212.1|11217.8|11211.8|0
1705446000000|2024-01-16 23:00:00|11217.9|11211.9|11217.8|11211.8|11219.6|11213.6|11217.2|11211.2|0
1705446300000|2024-01-16 23:05:00|11217.5|11211.5|11218.3|11212.3|11218.3|11212.3|11216.5|11210.5|0
1705446600000|2024-01-16 23:10:00|11218.4|11212.4|11217.5|11211.5|11219.5|11213.5|11217.5|11211.5|0
1705446900000|2024-01-16 23:15:00|11217.2|11211.2|11217.5|11211.5|11217.8|11211.8|11216.8|11210.8|0
1705447200000|2024-01-16 23:20:00|11217.7|11211.7|11218.6|11212.6|11218.6|11212.6|11217.7|11211.7|0
1705447500000|2024-01-16 23:25:00|11218.4|11212.4|11218.9|11212.9|11218.9|11212.9|11218.3|11212.3|0
1705447800000|2024-01-16 23:30:00|11218.6|11212.6|11217.8|11211.8|11218.9|11212.9|11217.8|11211.8|0
1705448100000|2024-01-16 23:35:00|11217.9|11211.9|11217.5|11211.5|11218.3|11212.3|11217.5|11211.5|0
1705448400000|2024-01-16 23:40:00|11217.2|11211.2|11216.2|11210.2|11217.2|11211.2|11216.2|11210.2|0
1705448700000|2024-01-16 23:45:00|11215.7|11209.7|11217.2|11211.2|11217.2|11211.2|11215.7|11209.7|0
1705449000000|2024-01-16 23:50:00|11217.3|11211.3|11219.6|11213.6|11219.6|11213.6|11217.3|11211.3|0
1705449300000|2024-01-16 23:55:00|11219.7|11213.7|11219.3|11213.3|11219.8|11213.8|11218.6|11212.6|0
1705449600000|2024-01-17 00:00:00|11218.9|11212.9|11216.8|11210.8|11219.6|11213.6|11216.8|11210.8|0
1705449900000|2024-01-17 00:05:00|11217.1|11211.1|11217.2|11211.2|11218.3|11212.3|11216.2|11210.2|0
1705450200000|2024-01-17 00:10:00|11217.3|11211.3|11217.5|11211.5|11218.3|11212.3|11216.2|11210.2|0
1705450500000|2024-01-17 00:15:00|11217.2|11211.2|11211.2|11205.2|11220|11214|11211.2|11205.2|0
1705450800000|2024-01-17 00:20:00|11211.3|11205.3|11212.7|11206.7|11212.7|11206.7|11211.3|11205.3|0
1705451100000|2024-01-17 00:25:00|11211.3|11205.3|11209.8|11203.8|11211.3|11205.3|11209.8|11203.8|0
1705451400000|2024-01-17 00:30:00|11209.7|11203.7|11208.3|11202.3|11209.8|11203.8|11208.3|11202.3|0
1705452000000|2024-01-17 00:40:00|11208.2|11202.2|11208.2|11202.2|11208.2|11202.2|11205.3|11199.3|0
1705452300000|2024-01-17 00:45:00|11206.8|11200.8|11206.8|11200.8|11208.2|11202.2|11206.8|11200.8|0
1705452600000|2024-01-17 00:50:00|11208.3|11202.3|11208.3|11202.3|11208.3|11202.3|11206.8|11200.8|0
1705452900000|2024-01-17 00:55:00|11209.8|11203.8|11208.3|11202.3|11209.8|11203.8|11208.3|11202.3|0
1705453200000|2024-01-17 01:00:00|11209|11203|11208.3|11202.3|11209.7|11203.7|11206.8|11200.8|0
1705453500000|2024-01-17 01:05:00|11208.2|11202.2|11208.2|11202.2|11208.3|11202.3|11206.7|11200.7|0
1705453800000|2024-01-17 01:10:00|11206.7|11200.7|11206.8|11200.8|11206.8|11200.8|11206.7|11200.7|0
1705454100000|2024-01-17 01:15:00|11208.3|11202.3|11209.7|11203.7|11209.7|11203.7|11208.2|11202.2|0
1705454400000|2024-01-17 01:20:00|11209|11203|11208.3|11202.3|11209.7|11203.7|11208.2|11202.2|0
1705454700000|2024-01-17 01:25:00|11208.2|11202.2|11209.7|11203.7|11209.7|11203.7|11208.2|11202.2|0
1705455000000|2024-01-17 01:30:00|11208.3|11202.3|11208.3|11202.3|11211.2|11205.2|11208.3|11202.3|0
1705455300000|2024-01-17 01:35:00|11208.2|11202.2|11206.8|11200.8|11208.2|11202.2|11205.3|11199.3|0
1705455600000|2024-01-17 01:40:00|11205.3|11199.3|11202.3|11196.3|11205.3|11199.3|11200.8|11194.8|0
1705455900000|2024-01-17 01:45:00|11200.8|11194.8|11202.3|11196.3|11203.8|11197.8|11199.4|11193.4|0
1705456200000|2024-01-17 01:50:00|11202.4|11196.4|11202.3|11196.3|11203.1|11197.1|11202.3|11196.3|0
1705456500000|2024-01-17 01:55:00|11202.4|11196.4|11202.4|11196.4|11203.8|11197.8|11200.9|11194.9|0
1705456800000|2024-01-17 02:00:00|11203.9|11197.9|11202.4|11196.4|11205.3|11199.3|11200.9|11194.9|0
1705457100000|2024-01-17 02:05:00|11203.9|11197.9|11202.4|11196.4|11203.9|11197.9|11202.4|11196.4|0
1705457400000|2024-01-17 02:10:00|11203.9|11197.9|11200.9|11194.9|11203.9|11197.9|11200.9|11194.9|0
1705457700000|2024-01-17 02:15:00|11199.4|11193.4|11200.9|11194.9|11200.9|11194.9|11198|11192|0
1705458000000|2024-01-17 02:20:00|11199.4|11193.4|11199.3|11193.3|11200.9|11194.9|11197.9|11191.9|0
1705458300000|2024-01-17 02:25:00|11199.4|11193.4|11202.3|11196.3|11202.3|11196.3|11199.3|11193.3|0
1705458600000|2024-01-17 02:30:00|11200.8|11194.8|11197.9|11191.9|11202.3|11196.3|11196.4|11190.4|0
1705458900000|2024-01-17 02:35:00|11196.5|11190.5|11195|11189|11196.5|11190.5|11195|11189|0
1705459200000|2024-01-17 02:40:00|11195.7|11189.7|11196.4|11190.4|11196.5|11190.5|11195|11189|0
1705459500000|2024-01-17 02:45:00|11197.9|11191.9|11197.9|11191.9|11197.9|11191.9|11197.9|11191.9|0
1705459800000|2024-01-17 02:50:00|11196.4|11190.4|11197.9|11191.9|11197.9|11191.9|11196.4|11190.4|0
1705460100000|2024-01-17 02:55:00|11196.4|11190.4|11194.9|11188.9|11197.9|11191.9|11194.9|11188.9|0
1705460400000|2024-01-17 03:00:00|11196.4|11190.4|11196.4|11190.4|11196.4|11190.4|11194.9|11188.9|0
1705460700000|2024-01-17 03:05:00|11197.8|11191.8|11196.4|11190.4|11197.9|11191.9|11194.9|11188.9|0
1705461000000|2024-01-17 03:10:00|11194.9|11188.9|11196.4|11190.4|11196.4|11190.4|11194.9|11188.9|0
1705461300000|2024-01-17 03:15:00|11195.4|11189.4|11195.3|11189.3|11196.8|11190.8|11195.3|11189.3|0
1705461600000|2024-01-17 03:20:00|11196.8|11190.8|11196.7|11190.7|11198.2|11192.2|11196.7|11190.7|0
1705461900000|2024-01-17 03:25:00|11196|11190|11195.3|11189.3|11196.8|11190.8|11195.3|11189.3|0
1705462200000|2024-01-17 03:30:00|11193.4|11187.4|11193.4|11187.4|11193.4|11187.4|11193.4|11187.4|0
1705462500000|2024-01-17 03:35:00|11194.9|11188.9|11194.9|11188.9|11194.9|11188.9|11193.4|11187.4|0
1705462800000|2024-01-17 03:40:00|11193.5|11187.5|11194.9|11188.9|11194.9|11188.9|11193.4|11187.4|0
1705463100000|2024-01-17 03:45:00|11193.4|11187.4|11194.9|11188.9|11194.9|11188.9|11193.4|11187.4|0
1705463400000|2024-01-17 03:50:00|11194.1|11188.1|11193.3|11187.3|11194.9|11188.9|11191.8|11185.8|0
1705463700000|2024-01-17 03:55:00|11193.4|11187.4|11191.8|11185.8|11193.4|11187.4|11191.8|11185.8|0
1705464000000|2024-01-17 04:00:00|11191.9|11185.9|11190.4|11184.4|11191.9|11185.9|11190.4|11184.4|0
1705464300000|2024-01-17 04:05:00|11191.1|11185.1|11194.9|11188.9|11194.9|11188.9|11191.1|11185.1|0
1705464600000|2024-01-17 04:10:00|11193.4|11187.4|11194.9|11188.9|11194.9|11188.9|11193.4|11187.4|0
1705464900000|2024-01-17 04:15:00|11193.4|11187.4|11191.9|11185.9|11194.9|11188.9|11190.5|11184.5|0
1705465200000|2024-01-17 04:20:00|11190.5|11184.5|11191.9|11185.9|11193.4|11187.4|11190.4|11184.4|0
1705465500000|2024-01-17 04:25:00|11193.4|11187.4|11191.9|11185.9|11193.4|11187.4|11191.9|11185.9|0
1705465800000|2024-01-17 04:30:00|11192|11186|11190.5|11184.5|11193.4|11187.4|11190.5|11184.5|0
1705466100000|2024-01-17 04:35:00|11192|11186|11193.5|11187.5|11193.5|11187.5|11192|11186|0
1705466400000|2024-01-17 04:40:00|11192|11186|11193.4|11187.4|11193.5|11187.5|11192|11186|0
1705466700000|2024-01-17 04:45:00|11193.5|11187.5|11196.4|11190.4|11196.4|11190.4|11193.4|11187.4|0
1705467000000|2024-01-17 04:50:00|11197.9|11191.9|11194.9|11188.9|11197.9|11191.9|11193.5|11187.5|0
1705467300000|2024-01-17 04:55:00|11193.5|11187.5|11193.5|11187.5|11194.2|11188.2|11192|11186|0
1705467600000|2024-01-17 05:00:00|11192.7|11186.7|11192|11186|11192.7|11186.7|11190.5|11184.5|0
1705467900000|2024-01-17 05:05:00|11191.9|11185.9|11189|11183|11191.9|11185.9|11189|11183|0
1705468200000|2024-01-17 05:10:00|11190.4|11184.4|11189|11183|11190.4|11184.4|11189|11183|0
1705468500000|2024-01-17 05:15:00|11188.9|11182.9|11187.4|11181.4|11188.9|11182.9|11187.4|11181.4|0
1705468800000|2024-01-17 05:20:00|11187.5|11181.5|11187.5|11181.5|11187.5|11181.5|11187.4|11181.4|0
1705469100000|2024-01-17 05:25:00|11188.9|11182.9|11187.5|11181.5|11188.9|11182.9|11187.5|11181.5|0
1705469400000|2024-01-17 05:30:00|11186|11180|11186|11180|11187.5|11181.5|11186|11180|0
1705469700000|2024-01-17 05:35:00|11186.7|11180.7|11186|11180|11187.5|11181.5|11186|11180|0
1705470000000|2024-01-17 05:40:00|11187.5|11181.5|11186|11180|11187.5|11181.5|11186|11180|0
1705470300000|2024-01-17 05:45:00|11184.5|11178.5|11183.1|11177.1|11184.5|11178.5|11183.1|11177.1|0
1705470600000|2024-01-17 05:50:00|11180.2|11174.2|11177.2|11171.2|11180.2|11174.2|11177.2|11171.2|0
1705470900000|2024-01-17 05:55:00|11177.9|11171.9|11174.3|11168.3|11177.9|11171.9|11174.3|11168.3|0
1705471200000|2024-01-17 06:00:00|11176.1|11170.1|11176.2|11170.2|11176.2|11170.2|11176.1|11170.1|0
1705471500000|2024-01-17 06:05:00|11177.6|11171.6|11167.6|11161.6|11177.6|11171.6|11167.6|11161.6|0
1705471800000|2024-01-17 06:10:00|11168.3|11162.3|11160|11154|11169|11163|11159.9|11153.9|0
1705472100000|2024-01-17 06:15:00|11160.3|11154.3|11163.2|11157.2|11163.2|11157.2|11159.6|11153.6|0
1705472400000|2024-01-17 06:20:00|11162.5|11156.5|11163.2|11157.2|11163.2|11157.2|11160.2|11154.2|0
1705472700000|2024-01-17 06:25:00|11161.7|11155.7|11163.2|11157.2|11163.2|11157.2|11161.7|11155.7|0
1705473000000|2024-01-17 06:30:00|11161.7|11155.7|11161.7|11155.7|11163.2|11157.2|11161.7|11155.7|0
1705473300000|2024-01-17 06:35:00|11163.2|11157.2|11160.1|11154.1|11163.2|11157.2|11160.1|11154.1|0
1705473600000|2024-01-17 06:40:00|11160.2|11154.2|11160.2|11154.2|11161.7|11155.7|11160.1|11154.1|0
1705473900000|2024-01-17 06:45:00|11161.7|11155.7|11160.4|11154.4|11161.8|11155.8|11160.2|11154.2|0
1705474200000|2024-01-17 06:50:00|11160.3|11154.3|11161.8|11155.8|11161.9|11155.9|11160.3|11154.3|0
1705474500000|2024-01-17 06:55:00|11161.9|11155.9|11163.2|11157.2|11163.3|11157.3|11161.8|11155.8|0
1705474800000|2024-01-17 07:00:00|11162.6|11160.6|11150.6|11148.6|11167.6|11165.6|11147.1|11145.1|97
1705475100000|2024-01-17 07:05:00|11150.1|11148.1|11144.1|11142.1|11150.1|11148.1|11141.1|11139.1|44
1705475400000|2024-01-17 07:10:00|11143.6|11141.6|11128.1|11126.1|11144.1|11142.1|11127.1|11125.1|108
1705475700000|2024-01-17 07:15:00|11127.6|11125.6|11126.1|11124.1|11129.1|11127.1|11117.1|11115.1|97
1705476000000|2024-01-17 07:20:00|11126.6|11124.6|11140.6|11138.6|11141.6|11139.6|11125.6|11123.6|89
1705476300000|2024-01-17 07:25:00|11141.1|11139.1|11147.1|11145.1|11147.6|11145.6|11133.1|11131.1|55
1705476600000|2024-01-17 07:30:00|11146.6|11144.6|11150.1|11148.1|11153.1|11151.1|11144.1|11142.1|64
1705476900000|2024-01-17 07:35:00|11149.6|11147.6|11151.1|11149.1|11155.1|11153.1|11149.6|11147.6|37
1705477200000|2024-01-17 07:40:00|11151.6|11149.6|11132.1|11130.1|11153.1|11151.1|11132.1|11130.1|43
1705477500000|2024-01-17 07:45:00|11133.6|11131.6|11140.1|11138.1|11141.6|11139.6|11133.6|11131.6|64
1705477800000|2024-01-17 07:50:00|11139.6|11137.6|11143.1|11141.1|11143.1|11141.1|11138.1|11136.1|50
1705478100000|2024-01-17 07:55:00|11145.1|11143.1|11152.1|11150.1|11157.1|11155.1|11145.1|11143.1|167
1705478400000|2024-01-17 08:00:00|11151.1|11149.1|11129.6|11127.6|11151.1|11149.1|11113.6|11111.6|910
1705478700000|2024-01-17 08:05:00|11128.6|11126.6|11105.1|11103.1|11130.1|11128.1|11104.6|11102.6|468
1705479000000|2024-01-17 08:10:00|11105.6|11103.6|11114.1|11112.1|11125.1|11123.1|11103.6|11101.6|437
1705479300000|2024-01-17 08:15:00|11113.6|11111.6|11131.6|11129.6|11132.1|11130.1|11107.1|11105.1|530
1705479600000|2024-01-17 08:20:00|11132.6|11130.6|11145.6|11143.6|11146.6|11144.6|11128.6|11126.6|339
1705479900000|2024-01-17 08:25:00|11145.1|11143.1|11142.6|11140.6|11145.6|11143.6|11133.6|11131.6|345
1705480200000|2024-01-17 08:30:00|11141.6|11139.6|11127.6|11125.6|11141.6|11139.6|11123.1|11121.1|392
1705480500000|2024-01-17 08:35:00|11126.6|11124.6|11139.1|11137.1|11146.1|11144.1|11126.6|11124.6|315
1705480800000|2024-01-17 08:40:00|11140.3|11138.3|11140.8|11138.8|11145.8|11143.8|11135.3|11133.3|255
1705481100000|2024-01-17 08:45:00|11141.3|11139.3|11139.8|11137.8|11149.3|11147.3|11135.3|11133.3|313
1705481400000|2024-01-17 08:50:00|11139.3|11137.3|11145.8|11143.8|11145.8|11143.8|11134.3|11132.3|223
1705481700000|2024-01-17 08:55:00|11145.3|11143.3|11139.3|11137.3|11149.3|11147.3|11138.8|11136.8|589
1705482000000|2024-01-17 09:00:00|11138.8|11136.8|11122.8|11120.8|11139.8|11137.8|11122.8|11120.8|307
1705482300000|2024-01-17 09:05:00|11122.3|11120.3|11120.8|11118.8|11131.8|11129.8|11118.8|11116.8|1274
1705482600000|2024-01-17 09:10:00|11120.3|11118.3|11102.8|11100.8|11121.3|11119.3|11100.8|11098.8|470
1705482900000|2024-01-17 09:15:00|11103.3|11101.3|11112.8|11110.8|11113.8|11111.8|11100.3|11098.3|308
1705483200000|2024-01-17 09:20:00|11112.3|11110.3|11126.8|11124.8|11129.8|11127.8|11111.3|11109.3|169
1705483500000|2024-01-17 09:25:00|11125.8|11123.8|11118.8|11116.8|11126.8|11124.8|11111.8|11109.8|167
1705483800000|2024-01-17 09:30:00|11117.8|11115.8|11123.8|11121.8|11123.8|11121.8|11114.8|11112.8|179
1705484100000|2024-01-17 09:35:00|11123.3|11121.3|11120.8|11118.8|11127.8|11125.8|11117.3|11115.3|213
1705484400000|2024-01-17 09:40:00|11120.3|11118.3|11126.8|11124.8|11130.3|11128.3|11118.8|11116.8|119
1705484700000|2024-01-17 09:45:00|11127.8|11125.8|11125.3|11123.3|11128.8|11126.8|11119.8|11117.8|93
1705485000000|2024-01-17 09:50:00|11124.8|11122.8|11130.8|11128.8|11131.8|11129.8|11124.8|11122.8|195
1705485300000|2024-01-17 09:55:00|11130.3|11128.3|11123.8|11121.8|11130.8|11128.8|11121.3|11119.3|470
1705485600000|2024-01-17 10:00:00|11124.3|11122.3|11126.8|11124.8|11128.8|11126.8|11120.8|11118.8|187
1705485900000|2024-01-17 10:05:00|11127.3|11125.3|11120.8|11118.8|11129.8|11127.8|11120.8|11118.8|231
1705486200000|2024-01-17 10:10:00|11121.8|11119.8|11117.8|11115.8|11124.3|11122.3|11117.3|11115.3|165
1705486500000|2024-01-17 10:15:00|11117.3|11115.3|11117.8|11115.8|11119.8|11117.8|11115.8|11113.8|108
1705486800000|2024-01-17 10:20:00|11118.3|11116.3|11119.3|11117.3|11122.8|11120.8|11117.8|11115.8|141
1705487100000|2024-01-17 10:25:00|11118.8|11116.8|11113.3|11111.3|11120.8|11118.8|11111.8|11109.8|359
1705487400000|2024-01-17 10:30:00|11112.8|11110.8|11111.3|11109.3|11114.8|11112.8|11106.8|11104.8|85
1705487700000|2024-01-17 10:35:00|11110.8|11108.8|11105.8|11103.8|11111.8|11109.8|11105.8|11103.8|100
1705488000000|2024-01-17 10:40:00|11105.3|11103.3|11104.8|11102.8|11106.8|11104.8|11101.8|11099.8|125
1705488300000|2024-01-17 10:45:00|11104.3|11102.3|11117.8|11115.8|11118.8|11116.8|11103.8|11101.8|311
1705488600000|2024-01-17 10:50:00|11117.3|11115.3|11125.8|11123.8|11127.8|11125.8|11114.3|11112.3|340
1705488900000|2024-01-17 10:55:00|11126.3|11124.3|11115.8|11113.8|11126.3|11124.3|11114.3|11112.3|290
1705489200000|2024-01-17 11:00:00|11116.3|11114.3|11111.3|11109.3|11120.8|11118.8|11110.3|11108.3|231
1705489500000|2024-01-17 11:05:00|11111.8|11109.8|11120.8|11118.8|11120.8|11118.8|11110.8|11108.8|134
1705489800000|2024-01-17 11:10:00|11120.3|11118.3|11112.3|11110.3|11120.8|11118.8|11110.8|11108.8|75
1705490100000|2024-01-17 11:15:00|11112.8|11110.8|11112.3|11110.3|11116.3|11114.3|11109.3|11107.3|141
1705490400000|2024-01-17 11:20:00|11112.8|11110.8|11113.3|11111.3|11114.8|11112.8|11108.8|11106.8|226
1705490700000|2024-01-17 11:25:00|11112.8|11110.8|11121.8|11119.8|11122.8|11120.8|11111.3|11109.3|96
1705491000000|2024-01-17 11:30:00|11121.3|11119.3|11117.8|11115.8|11123.8|11121.8|11116.3|11114.3|76
1705491300000|2024-01-17 11:35:00|11116.8|11114.8|11120.8|11118.8|11122.8|11120.8|11115.3|11113.3|517
1705491600000|2024-01-17 11:40:00|11121.3|11119.3|11117.8|11115.8|11121.3|11119.3|11114.8|11112.8|54
1705491900000|2024-01-17 11:45:00|11118.3|11116.3|11120.8|11118.8|11123.8|11121.8|11116.8|11114.8|70
1705492200000|2024-01-17 11:50:00|11121.3|11119.3|11120.3|11118.3|11124.3|11122.3|11117.8|11115.8|72
1705492500000|2024-01-17 11:55:00|11120.8|11118.8|11120.8|11118.8|11122.8|11120.8|11116.8|11114.8|67
1705492800000|2024-01-17 12:00:00|11122.8|11120.8|11122.3|11120.3|11125.3|11123.3|11119.8|11117.8|65
1705493100000|2024-01-17 12:05:00|11122.8|11120.8|11122.8|11120.8|11123.8|11121.8|11120.3|11118.3|80
1705493400000|2024-01-17 12:10:00|11123.3|11121.3|11123.8|11121.8|11123.8|11121.8|11121.3|11119.3|66
1705493700000|2024-01-17 12:15:00|11123.3|11121.3|11129.3|11127.3|11131.3|11129.3|11122.8|11120.8|93
1705494000000|2024-01-17 12:20:00|11129.8|11127.8|11133.8|11131.8|11133.8|11131.8|11128.3|11126.3|182
1705494300000|2024-01-17 12:25:00|11134.8|11132.8|11134.8|11132.8|11135.8|11133.8|11128.8|11126.8|117
1705494600000|2024-01-17 12:30:00|11135.3|11133.3|11138.8|11136.8|11138.8|11136.8|11133.8|11131.8|94
1705494900000|2024-01-17 12:35:00|11139.3|11137.3|11134.3|11132.3|11141.8|11139.8|11133.8|11131.8|191
1705495200000|2024-01-17 12:40:00|11134.2|11132.2|11131.7|11129.7|11137.2|11135.2|11131.7|11129.7|76
1705495500000|2024-01-17 12:45:00|11131.2|11129.2|11129.2|11127.2|11133.2|11131.2|11126.7|11124.7|123
1705495800000|2024-01-17 12:50:00|11129.7|11127.7|11127.7|11125.7|11131.7|11129.7|11124.7|11122.7|140
1705496100000|2024-01-17 12:55:00|11128.7|11126.7|11124.2|11122.2|11130.7|11128.7|11123.7|11121.7|64
1705496400000|2024-01-17 13:00:00|11124.7|11122.7|11118.7|11116.7|11124.7|11122.7|11117.2|11115.2|138
1705496700000|2024-01-17 13:05:00|11119.7|11117.7|11122.7|11120.7|11123.7|11121.7|11117.7|11115.7|103
1705497000000|2024-01-17 13:10:00|11122.2|11120.2|11121.7|11119.7|11125.2|11123.2|11120.2|11118.2|114
1705497300000|2024-01-17 13:15:00|11120.7|11118.7|11120.7|11118.7|11125.2|11123.2|11117.7|11115.7|141
1705497600000|2024-01-17 13:20:00|11121.2|11119.2|11124.7|11122.7|11132.7|11130.7|11121.2|11119.2|322
1705497900000|2024-01-17 13:25:00|11125.2|11123.2|11131.7|11129.7|11131.7|11129.7|11124.7|11122.7|168
1705498200000|2024-01-17 13:30:00|11129.7|11127.7|11131.2|11129.2|11131.7|11129.7|11120.7|11118.7|216
1705498500000|2024-01-17 13:35:00|11130.7|11128.7|11130.7|11128.7|11134.7|11132.7|11127.2|11125.2|101
1705498800000|2024-01-17 13:40:00|11130.2|11128.2|11121.7|11119.7|11132.2|11130.2|11120.7|11118.7|102
1705499100000|2024-01-17 13:45:00|11122.2|11120.2|11120.7|11118.7|11125.2|11123.2|11119.7|11117.7|98
1705499400000|2024-01-17 13:50:00|11121.2|11119.2|11118.7|11116.7|11122.2|11120.2|11112.7|11110.7|278
1705499700000|2024-01-17 13:55:00|11119.2|11117.2|11116.2|11114.2|11120.7|11118.7|11112.7|11110.7|67
1705500000000|2024-01-17 14:00:00|11116.7|11114.7|11114.7|11112.7|11118.7|11116.7|11111.7|11109.7|136
1705500300000|2024-01-17 14:05:00|11114.2|11112.2|11122.2|11120.2|11122.7|11120.7|11114.2|11112.2|241
1705500600000|2024-01-17 14:10:00|11121.7|11119.7|11126.2|11124.2|11126.7|11124.7|11117.7|11115.7|133
1705500900000|2024-01-17 14:15:00|11126.7|11124.7|11127.7|11125.7|11128.2|11126.2|11123.2|11121.2|136
1705501200000|2024-01-17 14:20:00|11128.2|11126.2|11125.7|11123.7|11131.7|11129.7|11125.7|11123.7|163
1705501500000|2024-01-17 14:25:00|11126.2|11124.2|11126.7|11124.7|11130.7|11128.7|11125.2|11123.2|165
1705501800000|2024-01-17 14:30:00|11126.2|11124.2|11123.7|11121.7|11136.7|11134.7|11121.7|11119.7|370
1705502100000|2024-01-17 14:35:00|11124.2|11122.2|11124.2|11122.2|11127.2|11125.2|11118.7|11116.7|218
1705502400000|2024-01-17 14:40:00|11124.7|11122.7|11122.7|11120.7|11125.7|11123.7|11118.2|11116.2|327
1705502700000|2024-01-17 14:45:00|11122.2|11120.2|11114.7|11112.7|11122.7|11120.7|11110.7|11108.7|207
1705503000000|2024-01-17 14:50:00|11114.2|11112.2|11103.7|11101.7|11114.2|11112.2|11099.7|11097.7|359
1705503300000|2024-01-17 14:55:00|11104.2|11102.2|11095.7|11093.7|11106.7|11104.7|11095.7|11093.7|235
1705503600000|2024-01-17 15:00:00|11096.2|11094.2|11098.2|11096.2|11103.7|11101.7|11087.7|11085.7|478
1705503900000|2024-01-17 15:05:00|11097.7|11095.7|11099.2|11097.2|11104.2|11102.2|11094.7|11092.7|297
1705504200000|2024-01-17 15:10:00|11100.4|11098.4|11101.9|11099.9|11103.9|11101.9|11095.4|11093.4|315
1705504500000|2024-01-17 15:15:00|11101.4|11099.4|11102.4|11100.4|11108.4|11106.4|11097.4|11095.4|401
1705504800000|2024-01-17 15:20:00|11101.9|11099.9|11105.9|11103.9|11106.9|11104.9|11097.4|11095.4|638
1705505100000|2024-01-17 15:25:00|11106.4|11104.4|11117.4|11115.4|11119.9|11117.9|11104.9|11102.9|457
1705505400000|2024-01-17 15:30:00|11116.9|11114.9|11116.9|11114.9|11121.9|11119.9|11114.4|11112.4|396
1705505700000|2024-01-17 15:35:00|11116.4|11114.4|11124.9|11122.9|11125.9|11123.9|11110.9|11108.9|365
1705506000000|2024-01-17 15:40:00|11124.4|11122.4|11120.4|11118.4|11126.9|11124.9|11119.9|11117.9|446
1705506300000|2024-01-17 15:45:00|11120.9|11118.9|11127.9|11125.9|11128.9|11126.9|11119.9|11117.9|1395
1705506600000|2024-01-17 15:50:00|11128.4|11126.4|11127.9|11125.9|11133.4|11131.4|11127.9|11125.9|290
1705506900000|2024-01-17 15:55:00|11128.9|11126.9|11130.9|11128.9|11132.9|11130.9|11125.9|11123.9|303
1705507200000|2024-01-17 16:00:00|11129.9|11127.9|11133.9|11131.9|11134.9|11132.9|11128.4|11126.4|586
1705507500000|2024-01-17 16:05:00|11134.4|11132.4|11137.9|11135.9|11141.4|11139.4|11133.9|11131.9|498
1705507800000|2024-01-17 16:10:00|11137.4|11135.4|11142.9|11140.9|11145.9|11143.9|11137.4|11135.4|762
1705508100000|2024-01-17 16:15:00|11143.4|11141.4|11139.4|11137.4|11147.4|11145.4|11136.9|11134.9|1151
1705508400000|2024-01-17 16:20:00|11139.9|11137.9|11145.9|11143.9|11146.9|11144.9|11138.4|11136.4|563
1705508700000|2024-01-17 16:25:00|11145.4|11143.4|11147.9|11145.9|11153.9|11151.9|11144.9|11142.9|1891
1705509000000|2024-01-17 16:30:00|11148.9|11146.9|11149.9|11147.9|11153.9|11151.9|11146.9|11144.9|1088
1705509300000|2024-01-17 16:35:00|11150.9|11148.9|11152.9|11150.9|11154.9|11152.9|11149.9|11147.9|645
1705509600000|2024-01-17 16:40:00|11153.4|11151.4|11148.4|11146.4|11153.9|11151.9|11147.4|11145.4|113
1705509900000|2024-01-17 16:45:00|11148.9|11146.9|11145.9|11143.9|11148.9|11146.9|11145.4|11143.4|93
1705510200000|2024-01-17 16:50:00|11146.4|11144.4|11149.4|11147.4|11149.9|11147.9|11144.9|11142.9|105
1705510500000|2024-01-17 16:55:00|11149.9|11147.9|11146.4|11144.4|11149.9|11147.9|11144.9|11142.9|202
1705510800000|2024-01-17 17:00:00|11146.9|11144.9|11144.4|11142.4|11148.9|11146.9|11143.9|11141.9|322
1705511100000|2024-01-17 17:05:00|11144.9|11142.9|11146.4|11144.4|11147.4|11145.4|11144.4|11142.4|49
1705511400000|2024-01-17 17:10:00|11146.9|11144.9|11145.9|11143.9|11148.4|11146.4|11145.9|11143.9|35
1705511700000|2024-01-17 17:15:00|11146.4|11144.4|11140.9|11138.9|11146.4|11144.4|11140.9|11138.9|100
1705512000000|2024-01-17 17:20:00|11141.4|11139.4|11139.9|11137.9|11142.4|11140.4|11138.9|11136.9|22
1705512300000|2024-01-17 17:25:00|11140.9|11138.9|11141.4|11139.4|11141.9|11139.9|11140.4|11138.4|44
1705512600000|2024-01-17 17:30:00|11141.9|11139.9|11140.4|11138.4|11142.4|11140.4|11139.9|11137.9|15
1705512900000|2024-01-17 17:35:00|11140.9|11138.9|11137.9|11135.9|11140.9|11138.9|11137.9|11135.9|22
1705513200000|2024-01-17 17:40:00|11138.4|11136.4|11137.4|11135.4|11139.4|11137.4|11135.4|11133.4|29
1705513500000|2024-01-17 17:45:00|11136.9|11134.9|11136.9|11134.9|11138.4|11136.4|11134.9|11132.9|10
1705513800000|2024-01-17 17:50:00|11137.4|11135.4|11137.9|11135.9|11140.4|11138.4|11136.9|11134.9|17
1705514100000|2024-01-17 17:55:00|11138.4|11136.4|11138.9|11136.9|11141.4|11139.4|11136.4|11134.4|29
1705514400000|2024-01-17 18:00:00|11139.4|11137.4|11139.9|11137.9|11139.9|11137.9|11136.9|11134.9|90
1705514700000|2024-01-17 18:05:00|11139.4|11137.4|11136.9|11134.9|11139.9|11137.9|11135.9|11133.9|19
1705515000000|2024-01-17 18:10:00|11137.4|11135.4|11133.9|11131.9|11137.4|11135.4|11132.9|11130.9|13
1705515300000|2024-01-17 18:15:00|11133.4|11131.4|11132.9|11130.9|11133.4|11131.4|11131.4|11129.4|12
1705515600000|2024-01-17 18:20:00|11133.4|11131.4|11127.4|11125.4|11133.4|11131.4|11126.4|11124.4|11
1705515900000|2024-01-17 18:25:00|11126.9|11124.9|11127.9|11125.9|11130.4|11128.4|11126.4|11124.4|8
1705516200000|2024-01-17 18:30:00|11127.4|11125.4|11125.4|11123.4|11127.9|11125.9|11124.9|11122.9|33
1705516500000|2024-01-17 18:35:00|11124.9|11122.9|11123.9|11121.9|11125.4|11123.4|11122.9|11120.9|7
1705516800000|2024-01-17 18:40:00|11123.4|11121.4|11121.9|11119.9|11123.4|11121.4|11120.4|11118.4|31
1705517100000|2024-01-17 18:45:00|11121.4|11119.4|11119.9|11117.9|11122.9|11120.9|11117.9|11115.9|10
1705517400000|2024-01-17 18:50:00|11120.4|11118.4|11124.9|11122.9|11125.4|11123.4|11120.4|11118.4|44
1705517700000|2024-01-17 18:55:00|11124.4|11122.4|11123.4|11121.4|11124.9|11122.9|11121.4|11119.4|12
1705518000000|2024-01-17 19:00:00|11123.9|11121.9|11123.9|11121.9|11124.9|11122.9|11121.4|11119.4|36
1705518300000|2024-01-17 19:05:00|11123.4|11121.4|11121.9|11119.9|11123.9|11121.9|11121.4|11119.4|11
1705518600000|2024-01-17 19:10:00|11122.4|11120.4|11121.4|11119.4|11122.9|11120.9|11120.9|11118.9|14
1705518900000|2024-01-17 19:15:00|11121.9|11119.9|11124.4|11122.4|11124.9|11122.9|11121.4|11119.4|4
1705519200000|2024-01-17 19:20:00|11123.9|11121.9|11129.4|11127.4|11130.4|11128.4|11123.4|11121.4|65
1705519500000|2024-01-17 19:25:00|11128.9|11126.9|11129.4|11127.4|11130.4|11128.4|11127.4|11125.4|16
1705519800000|2024-01-17 19:30:00|11129.9|11127.9|11130.4|11128.4|11132.4|11130.4|11129.4|11127.4|20
1705520100000|2024-01-17 19:35:00|11130.9|11128.9|11128.9|11126.9|11131.4|11129.4|11128.4|11126.4|5
1705520400000|2024-01-17 19:40:00|11129.4|11127.4|11132.4|11130.4|11133.4|11131.4|11129.4|11127.4|9
1705520700000|2024-01-17 19:45:00|11132.9|11130.9|11130.9|11128.9|11132.9|11130.9|11129.9|11127.9|28
1705521000000|2024-01-17 19:50:00|11131.4|11129.4|11131.4|11129.4|11132.4|11130.4|11130.4|11128.4|0
1705521300000|2024-01-17 19:55:00|11131.9|11129.9|11130.4|11128.4|11132.4|11130.4|11130.4|11128.4|6
1705521600000|2024-01-17 20:00:00|11130.9|11128.9|11127.9|11125.9|11131.9|11129.9|11127.9|11125.9|11
1705521900000|2024-01-17 20:05:00|11128.4|11126.4|11126.4|11124.4|11128.9|11126.9|11126.4|11124.4|44
1705522200000|2024-01-17 20:10:00|11125.9|11123.9|11121.9|11119.9|11126.9|11124.9|11120.4|11118.4|9
1705522500000|2024-01-17 20:15:00|11121.4|11119.4|11125.9|11123.9|11126.4|11124.4|11121.4|11119.4|20
1705522800000|2024-01-17 20:20:00|11126.4|11124.4|11121.4|11119.4|11126.4|11124.4|11119.9|11117.9|32
1705523100000|2024-01-17 20:25:00|11121.9|11119.9|11122.4|11120.4|11124.4|11122.4|11121.4|11119.4|8
1705523400000|2024-01-17 20:30:00|11121.9|11119.9|11126.4|11124.4|11126.4|11124.4|11121.9|11119.9|19
1705523700000|2024-01-17 20:35:00|11125.9|11123.9|11129.4|11127.4|11130.9|11128.9|11125.4|11123.4|44
1705524000000|2024-01-17 20:40:00|11128.9|11126.9|11128.9|11126.9|11132.9|11130.9|11128.9|11126.9|29
1705524300000|2024-01-17 20:45:00|11129.4|11127.4|11130.9|11128.9|11132.9|11130.9|11128.9|11126.9|50
1705524600000|2024-01-17 20:50:00|11131.4|11129.4|11137.4|11135.4|11139.9|11137.9|11131.4|11129.4|71
1705524900000|2024-01-17 20:55:00|11136.9|11134.9|11138|11132|11139.9|11137.9|11134.9|11131.9|86
1705525200000|2024-01-17 21:00:00|11137.9|11131.9|11138.2|11132.2|11141|11135|11137.6|11131.6|0
1705525500000|2024-01-17 21:05:00|11138|11132|11136.8|11130.8|11138.2|11132.2|11136.5|11130.5|0
1705525800000|2024-01-17 21:10:00|11137|11131|11136.5|11130.5|11137.6|11131.6|11136.4|11130.4|0
1705526100000|2024-01-17 21:15:00|11136.8|11130.8|11137.1|11131.1|11137.9|11131.9|11136.8|11130.8|0
1705526400000|2024-01-17 21:20:00|11137.6|11131.6|11138.2|11132.2|11138.2|11132.2|11137.1|11131.1|0
1705526700000|2024-01-17 21:25:00|11138|11132|11137.1|11131.1|11138.2|11132.2|11137.1|11131.1|0
1705527000000|2024-01-17 21:30:00|11136.8|11130.8|11137.9|11131.9|11137.9|11131.9|11136.8|11130.8|0
1705527300000|2024-01-17 21:35:00|11138.2|11132.2|11138.2|11132.2|11138.2|11132.2|11137.9|11131.9|0
1705527600000|2024-01-17 21:40:00|11137.9|11131.9|11137.1|11131.1|11137.9|11131.9|11137.1|11131.1|0
1705527900000|2024-01-17 21:45:00|11137.3|11131.3|11137.1|11131.1|11137.6|11131.6|11137.1|11131.1|0
1705528200000|2024-01-17 21:50:00|11137.3|11131.3|11137.9|11131.9|11138.2|11132.2|11137.3|11131.3|0
1705528500000|2024-01-17 21:55:00|11138|11132|11137.6|11131.6|11138.2|11132.2|11137.6|11131.6|0
1705528800000|2024-01-17 22:00:00|11137.4|11131.4|11138|11132|11138.5|11132.5|11137.4|11131.4|0
1705529100000|2024-01-17 22:05:00|11138.3|11132.3|11137.6|11131.6|11138.3|11132.3|11137.4|11131.4|0
1705529400000|2024-01-17 22:10:00|11137.9|11131.9|11138.2|11132.2|11138.5|11132.5|11137.9|11131.9|0
1705529700000|2024-01-17 22:15:00|11138.8|11132.8|11138|11132|11138.8|11132.8|11138|11132|0
1705530000000|2024-01-17 22:20:00|11137.9|11131.9|11137.9|11131.9|11137.9|11131.9|11137.9|11131.9|0
1705530300000|2024-01-17 22:25:00|11138.5|11132.5|11138.5|11132.5|11138.6|11132.6|11138|11132|0
1705530600000|2024-01-17 22:30:00|11138.4|11132.4|11138.2|11132.2|11138.4|11132.4|11137.9|11131.9|0
1705530900000|2024-01-17 22:35:00|11138.1|11132.1|11138|11132|11138.1|11132.1|11138|11132|0
1705531200000|2024-01-17 22:40:00|11137.7|11131.7|11137.7|11131.7|11138|11132|11137.4|11131.4|0
1705531500000|2024-01-17 22:45:00|11137.6|11131.6|11137.4|11131.4|11137.6|11131.6|11137.4|11131.4|0
1705531800000|2024-01-17 22:50:00|11137.3|11131.3|11137.4|11131.4|11137.4|11131.4|11137.3|11131.3|0
1705532100000|2024-01-17 22:55:00|11137.3|11131.3|11137.1|11131.1|11137.4|11131.4|11137.1|11131.1|0
1705532400000|2024-01-17 23:00:00|11136.1|11130.1|11134.9|11128.9|11137.6|11131.6|11134.9|11128.9|0
1705532700000|2024-01-17 23:05:00|11135.2|11129.2|11132.4|11126.4|11135.2|11129.2|11132|11126|0
1705533000000|2024-01-17 23:10:00|11132.5|11126.5|11135.2|11129.2|11135.3|11129.3|11132.4|11126.4|0
1705533300000|2024-01-17 23:15:00|11135.5|11129.5|11138.6|11132.6|11139.1|11133.1|11135.2|11129.2|0
1705533600000|2024-01-17 23:20:00|11138.5|11132.5|11139.1|11133.1|11139.8|11133.8|11138.3|11132.3|0
1705533900000|2024-01-17 23:25:00|11139|11133|11139.7|11133.7|11139.7|11133.7|11138.6|11132.6|0
1705534200000|2024-01-17 23:30:00|11139.8|11133.8|11138|11132|11139.8|11133.8|11137.6|11131.6|0
1705534500000|2024-01-17 23:35:00|11138.2|11132.2|11139.1|11133.1|11139.1|11133.1|11138|11132|0
1705534800000|2024-01-17 23:40:00|11139|11133|11139.7|11133.7|11139.7|11133.7|11138.3|11132.3|0
1705535100000|2024-01-17 23:45:00|11139.5|11133.5|11138.6|11132.6|11139.7|11133.7|11138.3|11132.3|0
1705535400000|2024-01-17 23:50:00|11138.5|11132.5|11138.3|11132.3|11139.1|11133.1|11138|11132|0
1705535700000|2024-01-17 23:55:00|11138.5|11132.5|11138.6|11132.6|11139.1|11133.1|11137.7|11131.7|0
1705536000000|2024-01-18 00:00:00|11138.5|11132.5|11137.6|11131.6|11138.5|11132.5|11136.4|11130.4|0
1705536300000|2024-01-18 00:05:00|11137.5|11131.5|11137|11131|11138|11132|11134.9|11128.9|0
1705536600000|2024-01-18 00:10:00|11136.9|11130.9|11138.6|11132.6|11138.6|11132.6|11136.5|11130.5|0
1705536900000|2024-01-18 00:15:00|11139.1|11133.1|11136.9|11130.9|11139.8|11133.8|11135.4|11129.4|0
1705537200000|2024-01-18 00:20:00|11136.8|11130.8|11136.8|11130.8|11136.9|11130.9|11135.4|11129.4|0
1705537500000|2024-01-18 00:25:00|11135.4|11129.4|11136.8|11130.8|11136.8|11130.8|11135.3|11129.3|0
1705537800000|2024-01-18 00:30:00|11138.3|11132.3|11136.8|11130.8|11139.7|11133.7|11136.8|11130.8|0
1705538100000|2024-01-18 00:35:00|11138.3|11132.3|11138.3|11132.3|11139.8|11133.8|11138.3|11132.3|0
1705538400000|2024-01-18 00:40:00|11139|11133|11139.8|11133.8|11141.3|11135.3|11139|11133|0
1705538700000|2024-01-18 00:45:00|11140.5|11134.5|11142.7|11136.7|11142.7|11136.7|11139.8|11133.8|0
1705539000000|2024-01-18 00:50:00|11141.3|11135.3|11139.8|11133.8|11141.3|11135.3|11139.8|11133.8|0
1705539300000|2024-01-18 00:55:00|11138.4|11132.4|11141.3|11135.3|11141.3|11135.3|11138.4|11132.4|0
1705539600000|2024-01-18 01:00:00|11139.8|11133.8|11139.8|11133.8|11141.3|11135.3|11138.3|11132.3|0
1705539900000|2024-01-18 01:05:00|11141.2|11135.2|11139.8|11133.8|11141.3|11135.3|11138.3|11132.3|0
1705540200000|2024-01-18 01:10:00|11141.3|11135.3|11139.8|11133.8|11141.3|11135.3|11139.8|11133.8|0
1705540500000|2024-01-18 01:15:00|11138.3|11132.3|11136.9|11130.9|11139.8|11133.8|11136.9|11130.9|0
1705540800000|2024-01-18 01:20:00|11138.3|11132.3|11138.3|11132.3|11138.3|11132.3|11138.3|11132.3|0
1705541100000|2024-01-18 01:25:00|11137.6|11131.6|11138.3|11132.3|11139.8|11133.8|11135.4|11129.4|0
1705541400000|2024-01-18 01:30:00|11136.9|11130.9|11133.9|11127.9|11138.3|11132.3|11133.9|11127.9|0
1705541700000|2024-01-18 01:35:00|11134.7|11128.7|11133.9|11127.9|11136.8|11130.8|11133.9|11127.9|0
1705542000000|2024-01-18 01:40:00|11134.6|11128.6|11133.9|11127.9|11135.3|11129.3|11133.9|11127.9|0
1705542300000|2024-01-18 01:45:00|11135.3|11129.3|11133.9|11127.9|11135.4|11129.4|11132.4|11126.4|0
1705542600000|2024-01-18 01:50:00|11133.2|11127.2|11137.6|11131.6|11138.3|11132.3|11132.4|11126.4|0
1705542900000|2024-01-18 01:55:00|11136.9|11130.9|11140.5|11134.5|11141.2|11135.2|11136.8|11130.8|0
1705543200000|2024-01-18 02:00:00|11139.8|11133.8|11140.8|11134.8|11140.8|11134.8|11138.3|11132.3|0
1705543500000|2024-01-18 02:05:00|11141.5|11135.5|11140.8|11134.8|11141.5|11135.5|11140.8|11134.8|0
1705543800000|2024-01-18 02:10:00|11142.2|11136.2|11140.8|11134.8|11142.2|11136.2|11140.8|11134.8|0
1705544100000|2024-01-18 02:15:00|11142.3|11136.3|11142.3|11136.3|11142.3|11136.3|11140.8|11134.8|0
1705544400000|2024-01-18 02:20:00|11141.6|11135.6|11139.3|11133.3|11141.6|11135.6|11139.3|11133.3|0
1705544700000|2024-01-18 02:25:00|11138.6|11132.6|11139.4|11133.4|11139.4|11133.4|11137.9|11131.9|0
1705545000000|2024-01-18 02:30:00|11139.3|11133.3|11137.9|11131.9|11139.4|11133.4|11137.9|11131.9|0
1705545300000|2024-01-18 02:35:00|11136.4|11130.4|11136.4|11130.4|11136.4|11130.4|11136.4|11130.4|0
1705545600000|2024-01-18 02:40:00|11137.9|11131.9|11137.1|11131.1|11137.9|11131.9|11136.4|11130.4|0
1705545900000|2024-01-18 02:45:00|11136.4|11130.4|11136.4|11130.4|11137.8|11131.8|11136.4|11130.4|0
1705546200000|2024-01-18 02:50:00|11137.8|11131.8|11137.8|11131.8|11137.8|11131.8|11136.4|11130.4|0
1705546500000|2024-01-18 02:55:00|11136.4|11130.4|11133.4|11127.4|11136.4|11130.4|11130.5|11124.5|0
1705546800000|2024-01-18 03:00:00|11134.9|11128.9|11132|11126|11134.9|11128.9|11132|11126|0
1705547100000|2024-01-18 03:05:00|11130.5|11124.5|11130.5|11124.5|11132|11126|11130.5|11124.5|0
1705547400000|2024-01-18 03:10:00|11129.8|11123.8|11130.5|11124.5|11132|11126|11129|11123|0
1705547700000|2024-01-18 03:15:00|11132|11126|11132|11126|11133.5|11127.5|11132|11126|0
1705548000000|2024-01-18 03:20:00|11133.4|11127.4|11133.5|11127.5|11136.4|11130.4|11133.4|11127.4|0
1705548300000|2024-01-18 03:25:00|11134.9|11128.9|11134.9|11128.9|11136.4|11130.4|11133.4|11127.4|0
1705548600000|2024-01-18 03:30:00|11135.7|11129.7|11136.4|11130.4|11136.4|11130.4|11135.7|11129.7|0
1705548900000|2024-01-18 03:35:00|11137.8|11131.8|11137.9|11131.9|11137.9|11131.9|11134.9|11128.9|0
1705549200000|2024-01-18 03:40:00|11137.1|11131.1|11138.5|11132.5|11138.5|11132.5|11137.1|11131.1|0
1705549500000|2024-01-18 03:45:00|11139.2|11133.2|11137|11131|11140|11134|11137|11131|0
1705549800000|2024-01-18 03:50:00|11138.5|11132.5|11137|11131|11138.5|11132.5|11135.5|11129.5|0
1705550100000|2024-01-18 03:55:00|11136.9|11130.9|11135.5|11129.5|11137|11131|11135.5|11129.5|0
1705550400000|2024-01-18 04:00:00|11136.2|11130.2|11134|11128|11136.2|11130.2|11134|11128|0
1705550700000|2024-01-18 04:05:00|11135.5|11129.5|11132.5|11126.5|11135.5|11129.5|11132.5|11126.5|0
1705551000000|2024-01-18 04:10:00|11132.6|11126.6|11130.8|11124.8|11132.6|11126.6|11129.6|11123.6|0
1705551300000|2024-01-18 04:15:00|11131.6|11125.6|11130.8|11124.8|11132.3|11126.3|11130.8|11124.8|0
1705551600000|2024-01-18 04:20:00|11129.4|11123.4|11130.8|11124.8|11130.8|11124.8|11127.9|11121.9|0
1705551900000|2024-01-18 04:25:00|11129.4|11123.4|11130.8|11124.8|11130.8|11124.8|11129.4|11123.4|0
1705552200000|2024-01-18 04:30:00|11129.4|11123.4|11130.1|11124.1|11130.9|11124.9|11129.4|11123.4|0
1705552500000|2024-01-18 04:35:00|11130.8|11124.8|11129.4|11123.4|11130.9|11124.9|11127.9|11121.9|0
1705552800000|2024-01-18 04:40:00|11129.3|11123.3|11126.4|11120.4|11129.4|11123.4|11126.4|11120.4|0
1705553100000|2024-01-18 04:45:00|11127.8|11121.8|11127.9|11121.9|11127.9|11121.9|11126.4|11120.4|0
1705553400000|2024-01-18 04:50:00|11127.8|11121.8|11127.9|11121.9|11129.4|11123.4|11127.8|11121.8|0
1705553700000|2024-01-18 04:55:00|11129.4|11123.4|11127.9|11121.9|11129.4|11123.4|11127.9|11121.9|0
1705554000000|2024-01-18 05:00:00|11129.4|11123.4|11129.4|11123.4|11130.9|11124.9|11127.9|11121.9|0
1705554300000|2024-01-18 05:05:00|11127.9|11121.9|11127.9|11121.9|11127.9|11121.9|11126.4|11120.4|0
1705554600000|2024-01-18 05:10:00|11126.5|11120.5|11127.9|11121.9|11127.9|11121.9|11126.5|11120.5|0
1705554900000|2024-01-18 05:15:00|11129.4|11123.4|11129.4|11123.4|11129.4|11123.4|11129.4|11123.4|0
1705555200000|2024-01-18 05:20:00|11127.9|11121.9|11129.4|11123.4|11129.4|11123.4|11127.9|11121.9|0
1705555500000|2024-01-18 05:25:00|11127.9|11121.9|11129.4|11123.4|11129.4|11123.4|11127.9|11121.9|0
1705555800000|2024-01-18 05:30:00|11128|11122|11127.9|11121.9|11129.4|11123.4|11126.4|11120.4|0
1705556100000|2024-01-18 05:35:00|11128|11122|11130.9|11124.9|11130.9|11124.9|11127.9|11121.9|0
1705556700000|2024-01-18 05:45:00|11129.5|11123.5|11130.9|11124.9|11130.9|11124.9|11129.4|11123.4|0
1705557300000|2024-01-18 05:55:00|11132.4|11126.4|11132.4|11126.4|11135.4|11129.4|11132.4|11126.4|0
1705557600000|2024-01-18 06:00:00|11135.3|11129.3|11135.4|11129.4|11136.8|11130.8|11133.9|11127.9|0
1705557900000|2024-01-18 06:05:00|11136.1|11130.1|11138.3|11132.3|11139.8|11133.8|11135.3|11129.3|0
1705558200000|2024-01-18 06:10:00|11139.1|11133.1|11137|11131|11139.9|11133.9|11137|11131|0
1705558800000|2024-01-18 06:20:00|11135.5|11129.5|11138.5|11132.5|11139.9|11133.9|11135.5|11129.5|0
1705559100000|2024-01-18 06:25:00|11139.2|11133.2|11139.9|11133.9|11140|11134|11138.5|11132.5|0
1705559400000|2024-01-18 06:30:00|11138.4|11132.4|11140.7|11134.7|11140.7|11134.7|11135.5|11129.5|0
1705559700000|2024-01-18 06:35:00|11139.9|11133.9|11144.3|11138.3|11144.3|11138.3|11139.9|11133.9|0
1705560000000|2024-01-18 06:40:00|11145.8|11139.8|11145.6|11139.6|11146.4|11140.4|11144.2|11138.2|0
1705560300000|2024-01-18 06:45:00|11146.4|11140.4|11147.2|11141.2|11147.2|11141.2|11145.6|11139.6|0
1705560600000|2024-01-18 06:50:00|11148.7|11142.7|11151.6|11145.6|11151.6|11145.6|11147.2|11141.2|0
1705560900000|2024-01-18 06:55:00|11150.1|11144.1|11143.7|11137.7|11151.6|11145.6|11143.7|11137.7|0
1705561200000|2024-01-18 07:00:00|11149.3|11147.3|11155.3|11153.3|11155.8|11153.8|11143.3|11141.3|127
1705561500000|2024-01-18 07:05:00|11155.8|11153.8|11160.8|11158.8|11160.8|11158.8|11149.8|11147.8|105
1705561800000|2024-01-18 07:10:00|11160.3|11158.3|11156.3|11154.3|11160.8|11158.8|11156.3|11154.3|12
1705562100000|2024-01-18 07:15:00|11155.8|11153.8|11157.8|11155.8|11157.8|11155.8|11155.3|11153.3|15
1705562400000|2024-01-18 07:20:00|11159.3|11157.3|11159.3|11157.3|11160.3|11158.3|11156.8|11154.8|31
1705562700000|2024-01-18 07:25:00|11158.8|11156.8|11156.3|11154.3|11159.3|11157.3|11155.3|11153.3|34
1705563000000|2024-01-18 07:30:00|11155.8|11153.8|11155.3|11153.3|11156.3|11154.3|11154.8|11152.8|47
1705563300000|2024-01-18 07:35:00|11154.8|11152.8|11152.3|11150.3|11155.3|11153.3|11152.3|11150.3|35
1705563600000|2024-01-18 07:40:00|11151.8|11149.8|11149.8|11147.8|11152.3|11150.3|11147.8|11145.8|16
1705563900000|2024-01-18 07:45:00|11149.3|11147.3|11155.8|11153.8|11157.8|11155.8|11149.3|11147.3|92
1705564200000|2024-01-18 07:50:00|11156.3|11154.3|11159.8|11157.8|11160.8|11158.8|11155.3|11153.3|26
1705564500000|2024-01-18 07:55:00|11160.3|11158.3|11168.8|11166.8|11172.8|11170.8|11159.8|11157.8|304
1705564800000|2024-01-18 08:00:00|11170.3|11168.3|11157.8|11155.8|11177.3|11175.3|11147.3|11145.3|985
1705565100000|2024-01-18 08:05:00|11158.3|11156.3|11136.8|11134.8|11160.3|11158.3|11132.3|11130.3|515
1705565400000|2024-01-18 08:10:00|11137.3|11135.3|11146.8|11144.8|11150.8|11148.8|11135.3|11133.3|310
1705565700000|2024-01-18 08:15:00|11147.3|11145.3|11146.3|11144.3|11154.3|11152.3|11144.3|11142.3|333
1705566000000|2024-01-18 08:20:00|11146.8|11144.8|11141.8|11139.8|11150.3|11148.3|11138.3|11136.3|364
1705566300000|2024-01-18 08:25:00|11142.3|11140.3|11147.3|11145.3|11147.3|11145.3|11137.3|11135.3|258
1705566600000|2024-01-18 08:30:00|11148.3|11146.3|11144.3|11142.3|11152.8|11150.8|11137.8|11135.8|448
1705566900000|2024-01-18 08:35:00|11143.8|11141.8|11140.3|11138.3|11151.8|11149.8|11140.3|11138.3|264
1705567200000|2024-01-18 08:40:00|11139.9|11137.9|11154.4|11152.4|11156.9|11154.9|11139.9|11137.9|218
1705567500000|2024-01-18 08:45:00|11154.9|11152.9|11156.9|11154.9|11161.9|11159.9|11154.9|11152.9|212
1705567800000|2024-01-18 08:50:00|11157.4|11155.4|11153.9|11151.9|11163.9|11161.9|11152.4|11150.4|137
1705568100000|2024-01-18 08:55:00|11154.4|11152.4|11156.9|11154.9|11159.9|11157.9|11151.9|11149.9|176
1705568400000|2024-01-18 09:00:00|11157.9|11155.9|11171.9|11169.9|11172.9|11170.9|11157.9|11155.9|200
1705568700000|2024-01-18 09:05:00|11172.4|11170.4|11179.9|11177.9|11179.9|11177.9|11163.4|11161.4|198
1705569000000|2024-01-18 09:10:00|11179.4|11177.4|11183.9|11181.9|11186.9|11184.9|11174.9|11172.9|596
1705569300000|2024-01-18 09:15:00|11184.4|11182.4|11174.9|11172.9|11186.4|11184.4|11173.9|11171.9|216
1705569600000|2024-01-18 09:20:00|11175.4|11173.4|11173.9|11171.9|11177.9|11175.9|11169.9|11167.9|151
1705569900000|2024-01-18 09:25:00|11174.4|11172.4|11177.4|11175.4|11180.9|11178.9|11172.9|11170.9|176
1705570200000|2024-01-18 09:30:00|11176.9|11174.9|11173.4|11171.4|11181.9|11179.9|11173.4|11171.4|168
1705570500000|2024-01-18 09:35:00|11172.9|11170.9|11176.9|11174.9|11177.9|11175.9|11168.9|11166.9|155
1705570800000|2024-01-18 09:40:00|11177.4|11175.4|11164.9|11162.9|11178.9|11176.9|11164.9|11162.9|194
1705571100000|2024-01-18 09:45:00|11165.9|11163.9|11166.9|11164.9|11168.9|11166.9|11162.4|11160.4|191
1705571400000|2024-01-18 09:50:00|11166.4|11164.4|11176.9|11174.9|11179.4|11177.4|11165.9|11163.9|199
1705571700000|2024-01-18 09:55:00|11176.4|11174.4|11174.9|11172.9|11177.9|11175.9|11172.9|11170.9|401
1705572000000|2024-01-18 10:00:00|11175.4|11173.4|11171.9|11169.9|11175.9|11173.9|11169.9|11167.9|110
1705572300000|2024-01-18 10:05:00|11171.4|11169.4|11174.9|11172.9|11176.9|11174.9|11169.4|11167.4|176
1705572600000|2024-01-18 10:10:00|11174.4|11172.4|11160.9|11158.9|11174.9|11172.9|11160.9|11158.9|154
1705572900000|2024-01-18 10:15:00|11161.4|11159.4|11163.9|11161.9|11164.9|11162.9|11157.9|11155.9|140
1705573200000|2024-01-18 10:20:00|11164.4|11162.4|11162.9|11160.9|11166.9|11164.9|11160.9|11158.9|212
1705573500000|2024-01-18 10:25:00|11163.4|11161.4|11158.9|11156.9|11164.9|11162.9|11158.9|11156.9|267
1705573800000|2024-01-18 10:30:00|11159.4|11157.4|11157.9|11155.9|11163.9|11161.9|11157.9|11155.9|87
1705574100000|2024-01-18 10:35:00|11157.4|11155.4|11161.9|11159.9|11164.9|11162.9|11155.4|11153.4|82
1705574400000|2024-01-18 10:40:00|11161.4|11159.4|11166.9|11164.9|11166.9|11164.9|11160.9|11158.9|96
1705574700000|2024-01-18 10:45:00|11167.4|11165.4|11169.9|11167.9|11171.9|11169.9|11165.9|11163.9|372
1705575000000|2024-01-18 10:50:00|11170.4|11168.4|11169.9|11167.9|11171.9|11169.9|11165.9|11163.9|105
1705575300000|2024-01-18 10:55:00|11170.4|11168.4|11177.9|11175.9|11177.9|11175.9|11169.4|11167.4|635
1705575600000|2024-01-18 11:00:00|11178.9|11176.9|11185.9|11183.9|11186.9|11184.9|11177.9|11175.9|206
1705575900000|2024-01-18 11:05:00|11186.4|11184.4|11186.9|11184.9|11190.4|11188.4|11185.4|11183.4|219
1705576200000|2024-01-18 11:10:00|11187.4|11185.4|11192.9|11190.9|11193.4|11191.4|11183.9|11181.9|192
1705576500000|2024-01-18 11:15:00|11193.4|11191.4|11186.9|11184.9|11193.4|11191.4|11183.9|11181.9|102
1705576800000|2024-01-18 11:20:00|11186.4|11184.4|11187.9|11185.9|11190.4|11188.4|11183.9|11181.9|103
1705577100000|2024-01-18 11:25:00|11188.4|11186.4|11188.4|11186.4|11190.4|11188.4|11183.9|11181.9|871
1705577400000|2024-01-18 11:30:00|11187.9|11185.9|11185.9|11183.9|11189.4|11187.4|11184.9|11182.9|109
1705577700000|2024-01-18 11:35:00|11186.4|11184.4|11188.9|11186.9|11192.4|11190.4|11186.4|11184.4|108
1705578000000|2024-01-18 11:40:00|11189.4|11187.4|11192.4|11190.4|11193.9|11191.9|11188.4|11186.4|112
1705578300000|2024-01-18 11:45:00|11192.9|11190.9|11186.9|11184.9|11193.4|11191.4|11185.9|11183.9|82
1705578600000|2024-01-18 11:50:00|11187.4|11185.4|11191.9|11189.9|11193.4|11191.4|11186.9|11184.9|71
1705578900000|2024-01-18 11:55:00|11192.4|11190.4|11192.9|11190.9|11195.4|11193.4|11191.4|11189.4|74
1705579200000|2024-01-18 12:00:00|11194.4|11192.4|11195.4|11193.4|11196.9|11194.9|11193.4|11191.4|72
1705579500000|2024-01-18 12:05:00|11195.9|11193.9|11199.9|11197.9|11200.9|11198.9|11194.9|11192.9|125
1705579800000|2024-01-18 12:10:00|11200.4|11198.4|11201.4|11199.4|11204.9|11202.9|11198.9|11196.9|134
1705580100000|2024-01-18 12:15:00|11200.9|11198.9|11203.9|11201.9|11205.9|11203.9|11197.9|11195.9|148
1705580400000|2024-01-18 12:20:00|11204.4|11202.4|11210.9|11208.9|11212.9|11210.9|11204.4|11202.4|147
1705580700000|2024-01-18 12:25:00|11211.4|11209.4|11213.9|11211.9|11215.9|11213.9|11211.4|11209.4|150
1705581000000|2024-01-18 12:30:00|11214.9|11212.9|11213.4|11211.4|11217.9|11215.9|11212.9|11210.9|144
1705581300000|2024-01-18 12:35:00|11213.9|11211.9|11218.9|11216.9|11219.9|11217.9|11213.9|11211.9|144
1705581600000|2024-01-18 12:40:00|11218.3|11216.3|11216.3|11214.3|11219.3|11217.3|11214.3|11212.3|246
1705581900000|2024-01-18 12:45:00|11215.8|11213.8|11215.8|11213.8|11218.3|11216.3|11215.3|11213.3|142
1705582200000|2024-01-18 12:50:00|11216.3|11214.3|11215.3|11213.3|11219.3|11217.3|11213.8|11211.8|148
1705582500000|2024-01-18 12:55:00|11215.8|11213.8|11211.3|11209.3|11216.3|11214.3|11210.8|11208.8|100
1705582800000|2024-01-18 13:00:00|11211.8|11209.8|11213.3|11211.3|11215.3|11213.3|11209.3|11207.3|165
1705583100000|2024-01-18 13:05:00|11213.8|11211.8|11213.3|11211.3|11217.3|11215.3|11211.3|11209.3|114
1705583400000|2024-01-18 13:10:00|11213.8|11211.8|11211.3|11209.3|11216.8|11214.8|11211.3|11209.3|151
1705583700000|2024-01-18 13:15:00|11211.8|11209.8|11215.3|11213.3|11216.3|11214.3|11211.8|11209.8|140
1705584000000|2024-01-18 13:20:00|11215.8|11213.8|11215.3|11213.3|11217.3|11215.3|11212.3|11210.3|141
1705584300000|2024-01-18 13:25:00|11214.8|11212.8|11214.3|11212.3|11216.3|11214.3|11211.3|11209.3|100
1705584600000|2024-01-18 13:30:00|11214.8|11212.8|11196.8|11194.8|11215.8|11213.8|11196.3|11194.3|880
1705584900000|2024-01-18 13:35:00|11196.3|11194.3|11200.3|11198.3|11205.8|11203.8|11196.3|11194.3|304
1705585200000|2024-01-18 13:40:00|11200.8|11198.8|11185.8|11183.8|11202.3|11200.3|11184.8|11182.8|254
1705585500000|2024-01-18 13:45:00|11186.3|11184.3|11188.3|11186.3|11190.3|11188.3|11184.3|11182.3|196
1705585800000|2024-01-18 13:50:00|11187.3|11185.3|11190.3|11188.3|11193.3|11191.3|11186.8|11184.8|157
1705586100000|2024-01-18 13:55:00|11189.8|11187.8|11184.3|11182.3|11190.3|11188.3|11183.3|11181.3|160
1705586400000|2024-01-18 14:00:00|11184.8|11182.8|11188.3|11186.3|11192.3|11190.3|11184.3|11182.3|122
1705586700000|2024-01-18 14:05:00|11188.8|11186.8|11194.8|11192.8|11196.8|11194.8|11188.8|11186.8|276
1705587000000|2024-01-18 14:10:00|11195.3|11193.3|11204.3|11202.3|11204.3|11202.3|11195.3|11193.3|133
1705587300000|2024-01-18 14:15:00|11203.8|11201.8|11200.3|11198.3|11206.3|11204.3|11199.8|11197.8|146
1705587600000|2024-01-18 14:20:00|11199.8|11197.8|11194.8|11192.8|11201.3|11199.3|11191.3|11189.3|1071
1705587900000|2024-01-18 14:25:00|11194.3|11192.3|11194.3|11192.3|11197.3|11195.3|11191.3|11189.3|120
1705588200000|2024-01-18 14:30:00|11195.8|11193.8|11195.3|11193.3|11197.3|11195.3|11187.8|11185.8|302
1705588500000|2024-01-18 14:35:00|11195.8|11193.8|11198.8|11196.8|11199.3|11197.3|11192.3|11190.3|289
1705588800000|2024-01-18 14:40:00|11199.3|11197.3|11188.3|11186.3|11201.8|11199.8|11187.3|11185.3|253
1705589100000|2024-01-18 14:45:00|11187.8|11185.8|11196.8|11194.8|11196.8|11194.8|11182.3|11180.3|317
1705589400000|2024-01-18 14:50:00|11197.3|11195.3|11193.8|11191.8|11197.3|11195.3|11191.3|11189.3|219
1705589700000|2024-01-18 14:55:00|11194.3|11192.3|11199.3|11197.3|11200.3|11198.3|11189.3|11187.3|286
1705590000000|2024-01-18 15:00:00|11198.8|11196.8|11194.3|11192.3|11200.3|11198.3|11194.3|11192.3|425
1705590300000|2024-01-18 15:05:00|11194.8|11192.8|11187.8|11185.8|11198.3|11196.3|11187.8|11185.8|224
1705590600000|2024-01-18 15:10:00|11187.7|11185.7|11194.7|11192.7|11195.2|11193.2|11185.7|11183.7|164
1705590900000|2024-01-18 15:15:00|11194.2|11192.2|11191.2|11189.2|11198.2|11196.2|11188.7|11186.7|259
1705591200000|2024-01-18 15:20:00|11191.7|11189.7|11188.2|11186.2|11192.2|11190.2|11183.7|11181.7|204
1705591500000|2024-01-18 15:25:00|11188.7|11186.7|11188.2|11186.2|11192.2|11190.2|11186.2|11184.2|152
1705591800000|2024-01-18 15:30:00|11188.7|11186.7|11190.2|11188.2|11191.7|11189.7|11185.2|11183.2|226
1705592100000|2024-01-18 15:35:00|11190.7|11188.7|11198.2|11196.2|11200.2|11198.2|11189.7|11187.7|248
1705592400000|2024-01-18 15:40:00|11197.7|11195.7|11198.2|11196.2|11201.2|11199.2|11192.2|11190.2|159
1705592700000|2024-01-18 15:45:00|11197.7|11195.7|11193.2|11191.2|11198.2|11196.2|11190.2|11188.2|159
1705593000000|2024-01-18 15:50:00|11194.2|11192.2|11187.2|11185.2|11194.2|11192.2|11186.2|11184.2|346
1705593300000|2024-01-18 15:55:00|11187.7|11185.7|11187.2|11185.2|11188.2|11186.2|11184.7|11182.7|243
1705593600000|2024-01-18 16:00:00|11186.2|11184.2|11185.2|11183.2|11187.2|11185.2|11183.2|11181.2|642
1705593900000|2024-01-18 16:05:00|11185.7|11183.7|11188.2|11186.2|11190.2|11188.2|11184.7|11182.7|219
1705594200000|2024-01-18 16:10:00|11188.7|11186.7|11191.2|11189.2|11192.2|11190.2|11186.2|11184.2|258
1705594500000|2024-01-18 16:15:00|11192.2|11190.2|11195.2|11193.2|11197.2|11195.2|11191.2|11189.2|810
1705594800000|2024-01-18 16:20:00|11194.7|11192.7|11194.2|11192.2|11198.2|11196.2|11191.7|11189.7|379
1705595100000|2024-01-18 16:25:00|11195.2|11193.2|11191.2|11189.2|11201.2|11199.2|11190.7|11188.7|1385
1705595400000|2024-01-18 16:30:00|11192.2|11190.2|11195.2|11193.2|11196.2|11194.2|11189.2|11187.2|885
1705595700000|2024-01-18 16:35:00|11195.7|11193.7|11198.2|11196.2|11201.2|11199.2|11195.2|11193.2|311
1705596000000|2024-01-18 16:40:00|11197.2|11195.2|11196.7|11194.7|11198.2|11196.2|11194.2|11192.2|341
1705596300000|2024-01-18 16:45:00|11196.2|11194.2|11191.2|11189.2|11196.2|11194.2|11191.2|11189.2|107
1705596600000|2024-01-18 16:50:00|11191.7|11189.7|11197.2|11195.2|11198.7|11196.7|11191.2|11189.2|52
1705596900000|2024-01-18 16:55:00|11196.7|11194.7|11196.7|11194.7|11199.7|11197.7|11195.2|11193.2|101
1705597200000|2024-01-18 17:00:00|11196.2|11194.2|11187.7|11185.7|11197.7|11195.7|11186.7|11184.7|64
1705597500000|2024-01-18 17:05:00|11187.2|11185.2|11188.7|11186.7|11189.7|11187.7|11185.7|11183.7|35
1705597800000|2024-01-18 17:10:00|11189.2|11187.2|11186.7|11184.7|11189.2|11187.2|11181.2|11179.2|296
1705598100000|2024-01-18 17:15:00|11186.2|11184.2|11185.7|11183.7|11189.7|11187.7|11184.2|11182.2|14
1705598400000|2024-01-18 17:20:00|11186.2|11184.2|11185.7|11183.7|11188.2|11186.2|11182.7|11180.7|31
1705598700000|2024-01-18 17:25:00|11185.2|11183.2|11186.7|11184.7|11187.2|11185.2|11184.7|11182.7|5
1705599000000|2024-01-18 17:30:00|11186.2|11184.2|11180.7|11178.7|11186.2|11184.2|11179.7|11177.7|7
1705599300000|2024-01-18 17:35:00|11181.2|11179.2|11184.2|11182.2|11184.2|11182.2|11179.7|11177.7|19
1705599600000|2024-01-18 17:40:00|11183.7|11181.7|11186.7|11184.7|11187.7|11185.7|11183.2|11181.2|4
1705599900000|2024-01-18 17:45:00|11187.7|11185.7|11187.7|11185.7|11188.2|11186.2|11186.7|11184.7|4
1705600200000|2024-01-18 17:50:00|11187.2|11185.2|11184.7|11182.7|11187.2|11185.2|11184.7|11182.7|7
1705600500000|2024-01-18 17:55:00|11185.2|11183.2|11186.2|11184.2|11186.2|11184.2|11183.7|11181.7|6
1705600800000|2024-01-18 18:00:00|11185.7|11183.7|11184.2|11182.2|11185.7|11183.7|11181.7|11179.7|3
1705601100000|2024-01-18 18:05:00|11183.7|11181.7|11183.7|11181.7|11185.2|11183.2|11180.7|11178.7|5
1705601400000|2024-01-18 18:10:00|11184.2|11182.2|11183.2|11181.2|11184.7|11182.7|11182.2|11180.2|5
1705601700000|2024-01-18 18:15:00|11182.7|11180.7|11181.2|11179.2|11183.2|11181.2|11180.2|11178.2|39
1705602000000|2024-01-18 18:20:00|11180.7|11178.7|11179.7|11177.7|11182.2|11180.2|11179.2|11177.2|14
1705602300000|2024-01-18 18:25:00|11179.2|11177.2|11179.7|11177.7|11182.2|11180.2|11177.7|11175.7|31
1705602600000|2024-01-18 18:30:00|11179.2|11177.2|11184.7|11182.7|11185.2|11183.2|11178.7|11176.7|13
1705602900000|2024-01-18 18:35:00|11185.2|11183.2|11190.2|11188.2|11190.7|11188.7|11184.7|11182.7|2
1705603200000|2024-01-18 18:40:00|11190.7|11188.7|11191.2|11189.2|11192.2|11190.2|11189.2|11187.2|9
1705603500000|2024-01-18 18:45:00|11191.7|11189.7|11191.7|11189.7|11192.7|11190.7|11189.7|11187.7|15
1705603800000|2024-01-18 18:50:00|11192.2|11190.2|11197.2|11195.2|11198.2|11196.2|11191.7|11189.7|70
1705604100000|2024-01-18 18:55:00|11196.7|11194.7|11197.7|11195.7|11199.2|11197.2|11196.2|11194.2|22
1705604400000|2024-01-18 19:00:00|11198.2|11196.2|11200.2|11198.2|11201.7|11199.7|11195.7|11193.7|20
1705604700000|2024-01-18 19:05:00|11199.7|11197.7|11203.2|11201.2|11204.2|11202.2|11199.2|11197.2|12
1705605000000|2024-01-18 19:10:00|11202.7|11200.7|11206.7|11204.7|11207.2|11205.2|11202.7|11200.7|27
1705605300000|2024-01-18 19:15:00|11207.2|11205.2|11210.2|11208.2|11210.7|11208.7|11206.7|11204.7|19
1705605600000|2024-01-18 19:20:00|11209.7|11207.7|11214.7|11212.7|11215.2|11213.2|11209.2|11207.2|76
1705605900000|2024-01-18 19:25:00|11215.2|11213.2|11214.2|11212.2|11216.2|11214.2|11213.2|11211.2|26
1705606200000|2024-01-18 19:30:00|11214.7|11212.7|11215.2|11213.2|11216.7|11214.7|11213.2|11211.2|43
1705606500000|2024-01-18 19:35:00|11215.7|11213.7|11215.2|11213.2|11218.2|11216.2|11215.2|11213.2|18
1705606800000|2024-01-18 19:40:00|11215.7|11213.7|11213.2|11211.2|11215.7|11213.7|11212.2|11210.2|31
1705607100000|2024-01-18 19:45:00|11212.7|11210.7|11213.7|11211.7|11214.7|11212.7|11209.2|11207.2|16
1705607400000|2024-01-18 19:50:00|11214.2|11212.2|11219.7|11217.7|11221.2|11219.2|11213.7|11211.7|13
1705607700000|2024-01-18 19:55:00|11220.2|11218.2|11222.2|11220.2|11222.7|11220.7|11218.2|11216.2|6
1705608000000|2024-01-18 20:00:00|11222.7|11220.7|11223.7|11221.7|11224.2|11222.2|11220.7|11218.7|14
1705608300000|2024-01-18 20:05:00|11223.2|11221.2|11227.7|11225.7|11228.2|11226.2|11222.7|11220.7|53
1705608600000|2024-01-18 20:10:00|11227.2|11225.2|11224.2|11222.2|11228.2|11226.2|11224.2|11222.2|36
1705608900000|2024-01-18 20:15:00|11223.7|11221.7|11223.2|11221.2|11225.7|11223.7|11223.2|11221.2|25
1705609200000|2024-01-18 20:20:00|11223.7|11221.7|11225.2|11223.2|11227.2|11225.2|11223.2|11221.2|7
1705609500000|2024-01-18 20:25:00|11225.7|11223.7|11226.7|11224.7|11227.7|11225.7|11225.7|11223.7|11
1705609800000|2024-01-18 20:30:00|11227.2|11225.2|11226.7|11224.7|11228.2|11226.2|11225.2|11223.2|20
1705610100000|2024-01-18 20:35:00|11226.2|11224.2|11223.7|11221.7|11226.7|11224.7|11223.2|11221.2|8
1705610400000|2024-01-18 20:40:00|11223.2|11221.2|11226.7|11224.7|11226.7|11224.7|11223.2|11221.2|5
1705610700000|2024-01-18 20:45:00|11225.7|11223.7|11226.7|11224.7|11227.7|11225.7|11225.7|11223.7|11
1705611000000|2024-01-18 20:50:00|11226.2|11224.2|11228.2|11226.2|11231.2|11229.2|11226.2|11224.2|37
1705611300000|2024-01-18 20:55:00|11227.7|11225.7|11232.2|11226.2|11232.3|11228.7|11225.2|11223.2|16
1705611600000|2024-01-18 21:00:00|11232.5|11226.5|11228.3|11222.3|11232.5|11226.5|11226.7|11220.7|0
1705611900000|2024-01-18 21:05:00|11228|11222|11229.8|11223.8|11230|11224|11227.3|11221.3|0
1705612200000|2024-01-18 21:10:00|11229.5|11223.5|11230.1|11224.1|11230.1|11224.1|11227.8|11221.8|0
1705612500000|2024-01-18 21:15:00|11230.2|11224.2|11233|11227|11233|11227|11230.2|11224.2|0
1705612800000|2024-01-18 21:20:00|11233.3|11227.3|11234|11228|11235.4|11229.4|11233.3|11227.3|0
1705613100000|2024-01-18 21:25:00|11234.2|11228.2|11234.8|11228.8|11234.8|11228.8|11233.7|11227.7|0
1705613400000|2024-01-18 21:30:00|11234.3|11228.3|11234.8|11228.8|11234.8|11228.8|11234|11228|0
1705613700000|2024-01-18 21:35:00|11234.5|11228.5|11234|11228|11234.8|11228.8|11233.7|11227.7|0
1705614000000|2024-01-18 21:40:00|11233.9|11227.9|11233.3|11227.3|11234|11228|11233.3|11227.3|0
1705614300000|2024-01-18 21:45:00|11233|11227|11233.3|11227.3|11233.7|11227.7|11232.2|11226.2|0
1705614600000|2024-01-18 21:50:00|11233.1|11227.1|11234.3|11228.3|11234.8|11228.8|11233.1|11227.1|0
1705614900000|2024-01-18 21:55:00|11234.5|11228.5|11232.4|11226.4|11234.8|11228.8|11231.9|11225.9|0
1705615200000|2024-01-18 22:00:00|11232.2|11226.2|11232.5|11226.5|11232.8|11226.8|11231.8|11225.8|0
1705615500000|2024-01-18 22:05:00|11232.7|11226.7|11232.5|11226.5|11232.7|11226.7|11232.5|11226.5|0
1705615800000|2024-01-18 22:10:00|11232.7|11226.7|11232.5|11226.5|11232.7|11226.7|11232.5|11226.5|0
1705616700000|2024-01-18 22:25:00|11232.7|11226.7|11232.8|11226.8|11232.8|11226.8|11232.7|11226.7|0
1705617300000|2024-01-18 22:35:00|11232.7|11226.7|11232.7|11226.7|11232.7|11226.7|11232.7|11226.7|0
1705617600000|2024-01-18 22:40:00|11232.8|11226.8|11232.8|11226.8|11232.8|11226.8|11232.8|11226.8|0
1705617900000|2024-01-18 22:45:00|11232.7|11226.7|11232.7|11226.7|11232.7|11226.7|11232.7|11226.7|0
1705618200000|2024-01-18 22:50:00|11232.8|11226.8|11232.8|11226.8|11232.8|11226.8|11232.8|11226.8|0
1705618500000|2024-01-18 22:55:00|11232.7|11226.7|11233.4|11227.4|11233.5|11227.5|11232.7|11226.7|0
1705618800000|2024-01-18 23:00:00|11233.3|11227.3|11230.5|11224.5|11233.3|11227.3|11229.5|11223.5|0
1705619100000|2024-01-18 23:05:00|11230.2|11224.2|11230.5|11224.5|11232.3|11226.3|11230.2|11224.2|0
1705619400000|2024-01-18 23:10:00|11231|11225|11232.6|11226.6|11233.2|11227.2|11230.2|11224.2|0
1705619700000|2024-01-18 23:15:00|11232.5|11226.5|11232.8|11226.8|11234.6|11228.6|11232|11226|0
1705620000000|2024-01-18 23:20:00|11232.6|11226.6|11233.1|11227.1|11234.1|11228.1|11232.6|11226.6|0
1705620300000|2024-01-18 23:25:00|11233.2|11227.2|11233.1|11227.1|11233.7|11227.7|11232.8|11226.8|0
1705620600000|2024-01-18 23:30:00|11232.8|11226.8|11232.3|11226.3|11233.4|11227.4|11231.6|11225.6|0
1705620900000|2024-01-18 23:35:00|11232.6|11226.6|11233.1|11227.1|11233.4|11227.4|11232.3|11226.3|0
1705621200000|2024-01-18 23:40:00|11233.2|11227.2|11233.4|11227.4|11234.1|11228.1|11232.3|11226.3|0
1705621500000|2024-01-18 23:45:00|11233.5|11227.5|11232.6|11226.6|11234.1|11228.1|11231.6|11225.6|0
1705621800000|2024-01-18 23:50:00|11232.8|11226.8|11235.7|11229.7|11236.5|11230.5|11232.8|11226.8|0
1705622100000|2024-01-18 23:55:00|11235.6|11229.6|11237.8|11231.8|11238.3|11232.3|11235.1|11229.1|0
1705622400000|2024-01-19 00:00:00|11237.5|11231.5|11236.5|11230.5|11238.3|11232.3|11236.2|11230.2|0
1705622700000|2024-01-19 00:05:00|11236.8|11230.8|11235.4|11229.4|11237.5|11231.5|11235.1|11229.1|0
1705623000000|2024-01-19 00:10:00|11234|11228|11233|11227|11234|11228|11232.2|11226.2|0
1705623300000|2024-01-19 00:15:00|11232.8|11226.8|11232.4|11226.4|11233|11227|11229.5|11223.5|0
1705623600000|2024-01-19 00:20:00|11232.5|11226.5|11232.5|11226.5|11232.5|11226.5|11231|11225|0
1705623900000|2024-01-19 00:25:00|11233.9|11227.9|11233.9|11227.9|11233.9|11227.9|11233.9|11227.9|0
1705624200000|2024-01-19 00:30:00|11234|11228|11233.9|11227.9|11234|11228|11232.5|11226.5|0
1705624500000|2024-01-19 00:35:00|11234|11228|11233.9|11227.9|11234|11228|11233.9|11227.9|0
1705624800000|2024-01-19 00:40:00|11235.3|11229.3|11233.6|11227.6|11235.4|11229.4|11233.6|11227.6|0
1705625100000|2024-01-19 00:45:00|11232.1|11226.1|11232.1|11226.1|11232.1|11226.1|11232.1|11226.1|0
1705625400000|2024-01-19 00:50:00|11233.6|11227.6|11233.6|11227.6|11233.6|11227.6|11232.1|11226.1|0
1705625700000|2024-01-19 00:55:00|11232.2|11226.2|11233.6|11227.6|11233.6|11227.6|11232.1|11226.1|0
1705626000000|2024-01-19 01:00:00|11233.7|11227.7|11235.1|11229.1|11235.1|11229.1|11233.6|11227.6|0
1705626300000|2024-01-19 01:05:00|11234.4|11228.4|11232.1|11226.1|11234.4|11228.4|11232.1|11226.1|0
1705626600000|2024-01-19 01:10:00|11232.2|11226.2|11233.6|11227.6|11235.1|11229.1|11232.1|11226.1|0
1705626900000|2024-01-19 01:15:00|11232.9|11226.9|11230.7|11224.7|11232.9|11226.9|11229.9|11223.9|0
1705627200000|2024-01-19 01:20:00|11230.6|11224.6|11227.7|11221.7|11230.7|11224.7|11227.7|11221.7|0
1705627500000|2024-01-19 01:25:00|11226.3|11220.3|11227.7|11221.7|11229.2|11223.2|11226.2|11220.2|0
1705627800000|2024-01-19 01:30:00|11229.2|11223.2|11232.1|11226.1|11232.1|11226.1|11229.2|11223.2|0
1705628100000|2024-01-19 01:35:00|11230.6|11224.6|11229.3|11223.3|11232.2|11226.2|11229.3|11223.3|0
1705628400000|2024-01-19 01:40:00|11230.7|11224.7|11229.3|11223.3|11230.7|11224.7|11229.2|11223.2|0
1705628700000|2024-01-19 01:45:00|11229.2|11223.2|11229.3|11223.3|11230.7|11224.7|11229.2|11223.2|0
1705629000000|2024-01-19 01:50:00|11229.2|11223.2|11232.2|11226.2|11233.6|11227.6|11229.2|11223.2|0
1705629300000|2024-01-19 01:55:00|11233.6|11227.6|11233.7|11227.7|11233.7|11227.7|11233.6|11227.6|0
1705629600000|2024-01-19 02:00:00|11233.6|11227.6|11233.6|11227.6|11233.7|11227.7|11232.2|11226.2|0
1705629900000|2024-01-19 02:05:00|11232.2|11226.2|11232.2|11226.2|11233.7|11227.7|11232.1|11226.1|0
1705630200000|2024-01-19 02:10:00|11230.7|11224.7|11232.2|11226.2|11232.2|11226.2|11230.7|11224.7|0
1705630500000|2024-01-19 02:15:00|11230.7|11224.7|11230.7|11224.7|11230.7|11224.7|11230.7|11224.7|0
1705630800000|2024-01-19 02:20:00|11232.2|11226.2|11232.2|11226.2|11232.2|11226.2|11230.7|11224.7|0
1705631100000|2024-01-19 02:25:00|11230.7|11224.7|11230.7|11224.7|11232.2|11226.2|11230.7|11224.7|0
1705631400000|2024-01-19 02:30:00|11232.2|11226.2|11230.7|11224.7|11232.2|11226.2|11229.3|11223.3|0
1705631700000|2024-01-19 02:35:00|11229.3|11223.3|11230.7|11224.7|11230.7|11224.7|11229.3|11223.3|0
1705632000000|2024-01-19 02:40:00|11229.2|11223.2|11230.7|11224.7|11230.7|11224.7|11229.2|11223.2|0
1705632300000|2024-01-19 02:45:00|11229.3|11223.3|11232.3|11226.3|11233.7|11227.7|11229.3|11223.3|0
1705632600000|2024-01-19 02:50:00|11232.2|11226.2|11232.2|11226.2|11232.3|11226.3|11230.8|11224.8|0
1705632900000|2024-01-19 02:55:00|11230.8|11224.8|11232.2|11226.2|11232.2|11226.2|11230.8|11224.8|0
1705633200000|2024-01-19 03:00:00|11232.3|11226.3|11232.3|11226.3|11233.7|11227.7|11232.2|11226.2|0
1705633500000|2024-01-19 03:05:00|11232.2|11226.2|11232.3|11226.3|11232.3|11226.3|11232.2|11226.2|0
1705633800000|2024-01-19 03:10:00|11233.7|11227.7|11232.3|11226.3|11233.7|11227.7|11232.3|11226.3|0
1705634100000|2024-01-19 03:15:00|11231.5|11225.5|11230.8|11224.8|11232.3|11226.3|11230.8|11224.8|0
1705634400000|2024-01-19 03:20:00|11229.3|11223.3|11229.3|11223.3|11230.8|11224.8|11229.3|11223.3|0
1705635000000|2024-01-19 03:30:00|11230.8|11224.8|11230.8|11224.8|11230.8|11224.8|11230.1|11224.1|0
1705635300000|2024-01-19 03:35:00|11229.3|11223.3|11230.8|11224.8|11230.8|11224.8|11229.3|11223.3|0
1705635600000|2024-01-19 03:40:00|11229.4|11223.4|11229.3|11223.3|11230.8|11224.8|11227.9|11221.9|0
1705635900000|2024-01-19 03:45:00|11229.4|11223.4|11230.8|11224.8|11230.8|11224.8|11229.3|11223.3|0
1705636200000|2024-01-19 03:50:00|11232.3|11226.3|11230.8|11224.8|11232.3|11226.3|11230.8|11224.8|0
1705636500000|2024-01-19 03:55:00|11232.3|11226.3|11232.3|11226.3|11232.3|11226.3|11232.3|11226.3|0
1705636800000|2024-01-19 04:00:00|11230.8|11224.8|11230.8|11224.8|11232.3|11226.3|11230.8|11224.8|0
1705637100000|2024-01-19 04:05:00|11231.5|11225.5|11230.8|11224.8|11232.3|11226.3|11230.8|11224.8|0
1705637400000|2024-01-19 04:10:00|11229.3|11223.3|11230.1|11224.1|11230.8|11224.8|11229.3|11223.3|0
1705637700000|2024-01-19 04:15:00|11229.3|11223.3|11230.8|11224.8|11232.2|11226.2|11229.3|11223.3|0
1705638000000|2024-01-19 04:20:00|11232.3|11226.3|11230.8|11224.8|11232.3|11226.3|11230.8|11224.8|0
1705638600000|2024-01-19 04:30:00|11229.3|11223.3|11229.3|11223.3|11229.3|11223.3|11229.3|11223.3|0
1705638900000|2024-01-19 04:35:00|11228.6|11222.6|11229.3|11223.3|11229.3|11223.3|11227.9|11221.9|0
1705639200000|2024-01-19 04:40:00|11229.4|11223.4|11229.4|11223.4|11229.4|11223.4|11229.3|11223.3|0
1705639500000|2024-01-19 04:45:00|11230.8|11224.8|11229.3|11223.3|11230.8|11224.8|11229.3|11223.3|0
1705640100000|2024-01-19 04:55:00|11228.6|11222.6|11229.3|11223.3|11229.3|11223.3|11228.6|11222.6|0
1705640400000|2024-01-19 05:00:00|11227.9|11221.9|11230.8|11224.8|11232.3|11226.3|11227.9|11221.9|0
1705640700000|2024-01-19 05:05:00|11229.3|11223.3|11230.8|11224.8|11230.8|11224.8|11229.3|11223.3|0
1705641000000|2024-01-19 05:10:00|11232.3|11226.3|11232.3|11226.3|11232.3|11226.3|11230.8|11224.8|0
1705641300000|2024-01-19 05:15:00|11230.8|11224.8|11230.8|11224.8|11232.3|11226.3|11230.8|11224.8|0
1705641600000|2024-01-19 05:20:00|11229.3|11223.3|11229.4|11223.4|11230.8|11224.8|11229.3|11223.3|0
1705641900000|2024-01-19 05:25:00|11229.3|11223.3|11229.4|11223.4|11229.4|11223.4|11229.3|11223.3|0
1705642200000|2024-01-19 05:30:00|11229.3|11223.3|11229.3|11223.3|11229.4|11223.4|11227.9|11221.9|0
1705642500000|2024-01-19 05:35:00|11227.9|11221.9|11227.8|11221.8|11229.3|11223.3|11226.4|11220.4|0
1705642800000|2024-01-19 05:40:00|11226.4|11220.4|11227.8|11221.8|11227.8|11221.8|11226.4|11220.4|0
1705643400000|2024-01-19 05:50:00|11226.4|11220.4|11227.8|11221.8|11227.8|11221.8|11226.3|11220.3|0
1705643700000|2024-01-19 05:55:00|11226.3|11220.3|11226.3|11220.3|11227.8|11221.8|11226.3|11220.3|0
1705644000000|2024-01-19 06:00:00|11227.8|11221.8|11227.8|11221.8|11227.8|11221.8|11226.3|11220.3|0
1705644300000|2024-01-19 06:05:00|11227.9|11221.9|11227.8|11221.8|11229.3|11223.3|11227.8|11221.8|0
1705644600000|2024-01-19 06:10:00|11227.9|11221.9|11230.8|11224.8|11230.8|11224.8|11227.8|11221.8|0
1705644900000|2024-01-19 06:15:00|11230|11224|11229.3|11223.3|11230.8|11224.8|11229.3|11223.3|0
1705645200000|2024-01-19 06:20:00|11227.9|11221.9|11229.3|11223.3|11230.8|11224.8|11227.9|11221.9|0
1705645800000|2024-01-19 06:30:00|11230|11224|11229.3|11223.3|11230.8|11224.8|11227.8|11221.8|0
1705646100000|2024-01-19 06:35:00|11230.8|11224.8|11230.8|11224.8|11230.8|11224.8|11230.7|11224.7|0
1705646400000|2024-01-19 06:40:00|11230.7|11224.7|11230.8|11224.8|11232.3|11226.3|11229.3|11223.3|0
1705647000000|2024-01-19 06:50:00|11232.2|11226.2|11232.2|11226.2|11232.2|11226.2|11232.2|11226.2|0
1705647300000|2024-01-19 06:55:00|11230.8|11224.8|11229.3|11223.3|11232.2|11226.2|11229.3|11223.3|0
1705647600000|2024-01-19 07:00:00|11215.1|11213.1|11220.1|11218.1|11224.6|11222.6|11212.6|11210.6|44
1705647900000|2024-01-19 07:05:00|11222.1|11220.1|11219.1|11217.1|11222.6|11220.6|11216.1|11214.1|123
1705648200000|2024-01-19 07:10:00|11219.6|11217.6|11215.1|11213.1|11220.1|11218.1|11214.6|11212.6|22
1705648500000|2024-01-19 07:15:00|11215.6|11213.6|11232.1|11230.1|11234.1|11232.1|11215.6|11213.6|49
1705648800000|2024-01-19 07:20:00|11231.6|11229.6|11224.6|11222.6|11237.6|11235.6|11222.6|11220.6|32
1705649100000|2024-01-19 07:25:00|11224.1|11222.1|11229.1|11227.1|11229.1|11227.1|11223.1|11221.1|39
1705649400000|2024-01-19 07:30:00|11228.6|11226.6|11231.1|11229.1|11235.1|11233.1|11225.1|11223.1|66
1705649700000|2024-01-19 07:35:00|11231.6|11229.6|11234.6|11232.6|11235.1|11233.1|11231.6|11229.6|24
1705650000000|2024-01-19 07:40:00|11235.1|11233.1|11236.6|11234.6|11238.1|11236.1|11231.1|11229.1|44
1705650300000|2024-01-19 07:45:00|11236.1|11234.1|11240.1|11238.1|11240.1|11238.1|11233.1|11231.1|128
1705650600000|2024-01-19 07:50:00|11240.6|11238.6|11239.1|11237.1|11245.6|11243.6|11239.1|11237.1|94
1705650900000|2024-01-19 07:55:00|11238.6|11236.6|11225.1|11223.1|11241.6|11239.6|11224.1|11222.1|1025
1705651200000|2024-01-19 08:00:00|11220.1|11218.1|11242.1|11240.1|11243.1|11241.1|11203.6|11201.6|2288
1705651500000|2024-01-19 08:05:00|11243.6|11241.6|11240.6|11238.6|11250.1|11248.1|11238.1|11236.1|440
1705651800000|2024-01-19 08:10:00|11240.1|11238.1|11253.1|11251.1|11253.6|11251.6|11239.6|11237.6|255
1705652100000|2024-01-19 08:15:00|11253.6|11251.6|11248.6|11246.6|11256.1|11254.1|11241.6|11239.6|143
1705652400000|2024-01-19 08:20:00|11249.1|11247.1|11246.1|11244.1|11254.1|11252.1|11241.1|11239.1|179
1705652700000|2024-01-19 08:25:00|11246.6|11244.6|11233.6|11231.6|11247.1|11245.1|11233.6|11231.6|246
1705653000000|2024-01-19 08:30:00|11232.6|11230.6|11229.6|11227.6|11240.1|11238.1|11228.6|11226.6|254
1705653300000|2024-01-19 08:35:00|11229.1|11227.1|11218.6|11216.6|11229.6|11227.6|11216.6|11214.6|217
1705653600000|2024-01-19 08:40:00|11218.2|11216.2|11221.2|11219.2|11224.7|11222.7|11216.2|11214.2|145
1705653900000|2024-01-19 08:45:00|11220.7|11218.7|11223.2|11221.2|11227.2|11225.2|11220.2|11218.2|120
1705654200000|2024-01-19 08:50:00|11222.7|11220.7|11219.2|11217.2|11226.2|11224.2|11216.2|11214.2|112
1705654500000|2024-01-19 08:55:00|11217.7|11215.7|11222.7|11220.7|11223.2|11221.2|11212.2|11210.2|184
1705654800000|2024-01-19 09:00:00|11221.7|11219.7|11216.7|11214.7|11224.7|11222.7|11216.2|11214.2|138
1705655100000|2024-01-19 09:05:00|11217.2|11215.2|11214.2|11212.2|11217.2|11215.2|11209.2|11207.2|118
1705655400000|2024-01-19 09:10:00|11214.7|11212.7|11213.7|11211.7|11215.7|11213.7|11208.2|11206.2|120
1705655700000|2024-01-19 09:15:00|11213.2|11211.2|11210.2|11208.2|11216.7|11214.7|11210.2|11208.2|146
1705656000000|2024-01-19 09:20:00|11210.7|11208.7|11214.7|11212.7|11215.2|11213.2|11208.2|11206.2|313
1705656300000|2024-01-19 09:25:00|11215.2|11213.2|11209.2|11207.2|11218.2|11216.2|11205.2|11203.2|108
1705656600000|2024-01-19 09:30:00|11208.7|11206.7|11200.2|11198.2|11210.2|11208.2|11199.2|11197.2|135
1705656900000|2024-01-19 09:35:00|11199.7|11197.7|11193.7|11191.7|11200.2|11198.2|11190.7|11188.7|197
1705657200000|2024-01-19 09:40:00|11194.2|11192.2|11191.2|11189.2|11194.2|11192.2|11184.7|11182.7|229
1705657500000|2024-01-19 09:45:00|11190.7|11188.7|11185.2|11183.2|11194.2|11192.2|11185.2|11183.2|194
1705657800000|2024-01-19 09:50:00|11185.7|11183.7|11188.2|11186.2|11190.7|11188.7|11182.2|11180.2|134
1705658100000|2024-01-19 09:55:00|11188.7|11186.7|11190.2|11188.2|11190.2|11188.2|11183.7|11181.7|114
1705658400000|2024-01-19 10:00:00|11191.2|11189.2|11191.2|11189.2|11193.2|11191.2|11187.2|11185.2|138
1705658700000|2024-01-19 10:05:00|11191.7|11189.7|11191.2|11189.2|11196.7|11194.7|11190.7|11188.7|199
1705659000000|2024-01-19 10:10:00|11191.7|11189.7|11182.2|11180.2|11191.7|11189.7|11182.2|11180.2|227
1705659300000|2024-01-19 10:15:00|11181.7|11179.7|11178.2|11176.2|11182.2|11180.2|11172.2|11170.2|234
1705659600000|2024-01-19 10:20:00|11177.7|11175.7|11174.7|11172.7|11182.2|11180.2|11174.2|11172.2|143
1705659900000|2024-01-19 10:25:00|11174.2|11172.2|11168.2|11166.2|11174.2|11172.2|11166.7|11164.7|195
1705660200000|2024-01-19 10:30:00|11167.7|11165.7|11171.2|11169.2|11171.2|11169.2|11165.2|11163.2|177
1705660500000|2024-01-19 10:35:00|11172.2|11170.2|11171.2|11169.2|11177.2|11175.2|11171.2|11169.2|129
1705660800000|2024-01-19 10:40:00|11172.2|11170.2|11179.2|11177.2|11179.2|11177.2|11171.2|11169.2|469
1705661100000|2024-01-19 10:45:00|11179.7|11177.7|11177.2|11175.2|11179.7|11177.7|11171.2|11169.2|685
1705661400000|2024-01-19 10:50:00|11177.7|11175.7|11182.2|11180.2|11183.7|11181.7|11177.2|11175.2|216
1705661700000|2024-01-19 10:55:00|11182.7|11180.7|11182.2|11180.2|11185.2|11183.2|11180.2|11178.2|188
1705662000000|2024-01-19 11:00:00|11183.2|11181.2|11183.2|11181.2|11187.7|11185.7|11178.2|11176.2|171
1705662300000|2024-01-19 11:05:00|11183.7|11181.7|11188.2|11186.2|11189.7|11187.7|11183.7|11181.7|84
1705662600000|2024-01-19 11:10:00|11187.7|11185.7|11192.7|11190.7|11195.2|11193.2|11186.7|11184.7|117
1705662900000|2024-01-19 11:15:00|11192.2|11190.2|11188.2|11186.2|11193.2|11191.2|11185.2|11183.2|93
1705663200000|2024-01-19 11:20:00|11188.7|11186.7|11193.2|11191.2|11193.2|11191.2|11188.2|11186.2|77
1705663500000|2024-01-19 11:25:00|11192.7|11190.7|11187.2|11185.2|11193.7|11191.7|11187.2|11185.2|75
1705663800000|2024-01-19 11:30:00|11186.7|11184.7|11183.7|11181.7|11188.2|11186.2|11182.2|11180.2|105
1705664100000|2024-01-19 11:35:00|11183.2|11181.2|11182.7|11180.7|11184.2|11182.2|11180.2|11178.2|80
1705664400000|2024-01-19 11:40:00|11182.2|11180.2|11184.2|11182.2|11184.2|11182.2|11180.2|11178.2|105
1705664700000|2024-01-19 11:45:00|11185.2|11183.2|11188.7|11186.7|11189.2|11187.2|11182.7|11180.7|95
1705665000000|2024-01-19 11:50:00|11188.2|11186.2|11180.2|11178.2|11189.2|11187.2|11179.7|11177.7|55
1705665300000|2024-01-19 11:55:00|11179.7|11177.7|11182.2|11180.2|11185.2|11183.2|11179.2|11177.2|158
1705665600000|2024-01-19 12:00:00|11181.2|11179.2|11179.2|11177.2|11182.2|11180.2|11174.7|11172.7|170
1705665900000|2024-01-19 12:05:00|11179.7|11177.7|11179.7|11177.7|11182.7|11180.7|11178.2|11176.2|95
1705666200000|2024-01-19 12:10:00|11179.2|11177.2|11182.2|11180.2|11184.7|11182.7|11179.2|11177.2|75
1705666500000|2024-01-19 12:15:00|11181.7|11179.7|11172.7|11170.7|11182.2|11180.2|11172.7|11170.7|167
1705666800000|2024-01-19 12:20:00|11173.2|11171.2|11174.7|11172.7|11178.2|11176.2|11172.7|11170.7|88
1705667100000|2024-01-19 12:25:00|11174.2|11172.2|11177.7|11175.7|11179.2|11177.2|11174.2|11172.2|53
1705667400000|2024-01-19 12:30:00|11177.2|11175.2|11172.2|11170.2|11178.2|11176.2|11172.2|11170.2|83
1705667700000|2024-01-19 12:35:00|11172.7|11170.7|11174.2|11172.2|11175.2|11173.2|11170.7|11168.7|66
1705668000000|2024-01-19 12:40:00|11174.3|11172.3|11176.8|11174.8|11177.3|11175.3|11170.8|11168.8|43
1705668300000|2024-01-19 12:45:00|11176.3|11174.3|11176.3|11174.3|11176.8|11174.8|11172.8|11170.8|48
1705668600000|2024-01-19 12:50:00|11176.8|11174.8|11179.3|11177.3|11182.3|11180.3|11175.3|11173.3|64
1705668900000|2024-01-19 12:55:00|11179.8|11177.8|11184.3|11182.3|11185.3|11183.3|11179.3|11177.3|65
1705669200000|2024-01-19 13:00:00|11184.8|11182.8|11190.3|11188.3|11191.3|11189.3|11183.8|11181.8|118
1705669500000|2024-01-19 13:05:00|11191.3|11189.3|11193.8|11191.8|11194.3|11192.3|11188.3|11186.3|79
1705669800000|2024-01-19 13:10:00|11194.3|11192.3|11193.3|11191.3|11196.3|11194.3|11192.3|11190.3|91
1705670100000|2024-01-19 13:15:00|11193.8|11191.8|11194.3|11192.3|11195.8|11193.8|11192.3|11190.3|131
1705670400000|2024-01-19 13:20:00|11194.8|11192.8|11191.3|11189.3|11196.3|11194.3|11190.3|11188.3|85
1705670700000|2024-01-19 13:25:00|11191.8|11189.8|11180.3|11178.3|11191.8|11189.8|11179.8|11177.8|139
1705671000000|2024-01-19 13:30:00|11179.8|11177.8|11179.8|11177.8|11181.3|11179.3|11173.3|11171.3|132
1705671300000|2024-01-19 13:35:00|11179.3|11177.3|11179.3|11177.3|11181.3|11179.3|11176.8|11174.8|129
1705671600000|2024-01-19 13:40:00|11178.8|11176.8|11178.3|11176.3|11180.3|11178.3|11176.3|11174.3|50
1705671900000|2024-01-19 13:45:00|11177.8|11175.8|11174.3|11172.3|11180.3|11178.3|11174.3|11172.3|89
1705672200000|2024-01-19 13:50:00|11175.3|11173.3|11173.3|11171.3|11176.8|11174.8|11173.3|11171.3|64
1705672500000|2024-01-19 13:55:00|11172.8|11170.8|11166.3|11164.3|11172.8|11170.8|11165.3|11163.3|249
1705672800000|2024-01-19 14:00:00|11165.8|11163.8|11167.8|11165.8|11168.8|11166.8|11163.3|11161.3|182
1705673100000|2024-01-19 14:05:00|11168.3|11166.3|11161.3|11159.3|11169.8|11167.8|11160.3|11158.3|115
1705673400000|2024-01-19 14:10:00|11160.8|11158.8|11156.8|11154.8|11160.8|11158.8|11154.8|11152.8|135
1705673700000|2024-01-19 14:15:00|11157.3|11155.3|11161.3|11159.3|11162.3|11160.3|11156.3|11154.3|130
1705674000000|2024-01-19 14:20:00|11161.8|11159.8|11168.3|11166.3|11168.3|11166.3|11160.8|11158.8|125
1705674300000|2024-01-19 14:25:00|11167.8|11165.8|11163.3|11161.3|11167.8|11165.8|11160.8|11158.8|125
1705674600000|2024-01-19 14:30:00|11164.3|11162.3|11152.3|11150.3|11167.8|11165.8|11152.3|11150.3|355
1705674900000|2024-01-19 14:35:00|11151.3|11149.3|11144.8|11142.8|11155.8|11153.8|11143.3|11141.3|418
1705675200000|2024-01-19 14:40:00|11144.3|11142.3|11139.3|11137.3|11145.3|11143.3|11136.3|11134.3|277
1705675500000|2024-01-19 14:45:00|11138.3|11136.3|11138.3|11136.3|11143.3|11141.3|11130.3|11128.3|357
1705675800000|2024-01-19 14:50:00|11137.3|11135.3|11144.3|11142.3|11145.8|11143.8|11136.3|11134.3|196
1705676100000|2024-01-19 14:55:00|11143.8|11141.8|11150.8|11148.8|11150.8|11148.8|11143.3|11141.3|154
1705676400000|2024-01-19 15:00:00|11151.3|11149.3|11143.3|11141.3|11156.8|11154.8|11143.3|11141.3|489
1705676700000|2024-01-19 15:05:00|11143.8|11141.8|11145.3|11143.3|11147.3|11145.3|11137.8|11135.8|223
1705677000000|2024-01-19 15:10:00|11145.7|11143.7|11141.2|11139.2|11148.2|11146.2|11137.7|11135.7|179
1705677300000|2024-01-19 15:15:00|11141.7|11139.7|11148.7|11146.7|11151.7|11149.7|11139.7|11137.7|232
1705677600000|2024-01-19 15:20:00|11149.2|11147.2|11142.7|11140.7|11152.7|11150.7|11136.7|11134.7|944
1705677900000|2024-01-19 15:25:00|11142.2|11140.2|11145.2|11143.2|11145.7|11143.7|11138.7|11136.7|166
1705678200000|2024-01-19 15:30:00|11144.7|11142.7|11138.7|11136.7|11144.7|11142.7|11136.7|11134.7|217
1705678500000|2024-01-19 15:35:00|11139.2|11137.2|11147.7|11145.7|11147.7|11145.7|11139.2|11137.2|162
1705678800000|2024-01-19 15:40:00|11148.2|11146.2|11146.7|11144.7|11150.7|11148.7|11145.7|11143.7|112
1705679100000|2024-01-19 15:45:00|11147.2|11145.2|11146.7|11144.7|11151.7|11149.7|11143.7|11141.7|133
1705679400000|2024-01-19 15:50:00|11146.2|11144.2|11147.7|11145.7|11149.7|11147.7|11143.7|11141.7|142
1705679700000|2024-01-19 15:55:00|11148.7|11146.7|11149.7|11147.7|11153.2|11151.2|11147.2|11145.2|251
1705680000000|2024-01-19 16:00:00|11149.2|11147.2|11145.7|11143.7|11153.7|11151.7|11145.2|11143.2|414
1705680300000|2024-01-19 16:05:00|11146.2|11144.2|11153.7|11151.7|11154.7|11152.7|11144.7|11142.7|276
1705680600000|2024-01-19 16:10:00|11154.2|11152.2|11159.7|11157.7|11164.2|11162.2|11154.2|11152.2|444
1705680900000|2024-01-19 16:15:00|11160.7|11158.7|11166.7|11164.7|11167.7|11165.7|11160.7|11158.7|1299
1705681200000|2024-01-19 16:20:00|11167.2|11165.2|11161.7|11159.7|11167.2|11165.2|11158.7|11156.7|597
1705681500000|2024-01-19 16:25:00|11160.7|11158.7|11153.7|11151.7|11163.2|11161.2|11151.7|11149.7|1586
1705681800000|2024-01-19 16:30:00|11153.2|11151.2|11147.7|11145.7|11153.2|11151.2|11145.7|11143.7|1217
1705682100000|2024-01-19 16:35:00|11147.2|11145.2|11146.7|11144.7|11147.7|11145.7|11144.7|11142.7|326
1705682400000|2024-01-19 16:40:00|11146.2|11144.2|11144.7|11142.7|11146.2|11144.2|11143.2|11141.2|63
1705682700000|2024-01-19 16:45:00|11144.2|11142.2|11141.7|11139.7|11144.7|11142.7|11140.7|11138.7|80
1705683000000|2024-01-19 16:50:00|11141.2|11139.2|11145.7|11143.7|11146.7|11144.7|11141.2|11139.2|72
1705683300000|2024-01-19 16:55:00|11145.2|11143.2|11149.2|11147.2|11150.2|11148.2|11144.7|11142.7|44
1705683600000|2024-01-19 17:00:00|11148.7|11146.7|11149.2|11147.2|11151.7|11149.7|11146.7|11144.7|198
1705683900000|2024-01-19 17:05:00|11148.7|11146.7|11149.2|11147.2|11151.2|11149.2|11148.2|11146.2|12
1705684200000|2024-01-19 17:10:00|11148.7|11146.7|11152.2|11150.2|11152.2|11150.2|11146.7|11144.7|13
1705684500000|2024-01-19 17:15:00|11151.7|11149.7|11154.7|11152.7|11156.7|11154.7|11150.2|11148.2|42
1705684800000|2024-01-19 17:20:00|11154.2|11152.2|11157.7|11155.7|11158.7|11156.7|11153.2|11151.2|26
1705685100000|2024-01-19 17:25:00|11157.2|11155.2|11158.2|11156.2|11159.2|11157.2|11156.7|11154.7|31
1705685400000|2024-01-19 17:30:00|11158.7|11156.7|11162.2|11160.2|11162.7|11160.7|11157.2|11155.2|37
1705685700000|2024-01-19 17:35:00|11162.7|11160.7|11163.2|11161.2|11165.2|11163.2|11162.2|11160.2|49
1705686000000|2024-01-19 17:40:00|11163.7|11161.7|11164.7|11162.7|11165.2|11163.2|11159.7|11157.7|30
1705686300000|2024-01-19 17:45:00|11164.2|11162.2|11164.2|11162.2|11164.7|11162.7|11161.2|11159.2|8
1705686600000|2024-01-19 17:50:00|11163.7|11161.7|11165.7|11163.7|11166.2|11164.2|11163.7|11161.7|2
1705686900000|2024-01-19 17:55:00|11165.2|11163.2|11169.2|11167.2|11169.2|11167.2|11164.2|11162.2|47
1705687200000|2024-01-19 18:00:00|11168.7|11166.7|11163.7|11161.7|11169.2|11167.2|11162.2|11160.2|22
1705687500000|2024-01-19 18:05:00|11163.2|11161.2|11164.7|11162.7|11166.2|11164.2|11162.2|11160.2|93
1705687800000|2024-01-19 18:10:00|11165.2|11163.2|11165.7|11163.7|11167.7|11165.7|11162.7|11160.7|28
1705688100000|2024-01-19 18:15:00|11166.7|11164.7|11168.2|11166.2|11170.7|11168.7|11166.7|11164.7|10
1705688400000|2024-01-19 18:20:00|11168.7|11166.7|11173.7|11171.7|11174.7|11172.7|11168.7|11166.7|104
1705688700000|2024-01-19 18:25:00|11173.2|11171.2|11176.7|11174.7|11176.7|11174.7|11172.2|11170.2|34
1705689000000|2024-01-19 18:30:00|11177.2|11175.2|11177.2|11175.2|11179.7|11177.7|11176.2|11174.2|37
1705689300000|2024-01-19 18:35:00|11177.7|11175.7|11182.7|11180.7|11182.7|11180.7|11177.7|11175.7|86
1705689600000|2024-01-19 18:40:00|11182.2|11180.2|11182.7|11180.7|11183.7|11181.7|11181.2|11179.2|45
1705689900000|2024-01-19 18:45:00|11182.2|11180.2|11179.2|11177.2|11182.2|11180.2|11177.2|11175.2|43
1705690200000|2024-01-19 18:50:00|11179.7|11177.7|11180.7|11178.7|11180.7|11178.7|11177.2|11175.2|22
1705690500000|2024-01-19 18:55:00|11181.2|11179.2|11183.7|11181.7|11185.2|11183.2|11180.7|11178.7|65
1705690800000|2024-01-19 19:00:00|11183.2|11181.2|11187.2|11185.2|11187.7|11185.7|11183.2|11181.2|25
1705691100000|2024-01-19 19:05:00|11187.7|11185.7|11187.2|11185.2|11188.7|11186.7|11186.2|11184.2|26
1705691400000|2024-01-19 19:10:00|11186.7|11184.7|11192.2|11190.2|11192.2|11190.2|11186.7|11184.7|10
1705691700000|2024-01-19 19:15:00|11191.7|11189.7|11189.2|11187.2|11192.7|11190.7|11188.2|11186.2|9
1705692000000|2024-01-19 19:20:00|11189.7|11187.7|11193.2|11191.2|11193.2|11191.2|11188.2|11186.2|7
1705692300000|2024-01-19 19:25:00|11193.7|11191.7|11191.2|11189.2|11197.7|11195.7|11190.7|11188.7|40
1705692600000|2024-01-19 19:30:00|11191.7|11189.7|11189.2|11187.2|11191.7|11189.7|11187.2|11185.2|5
1705692900000|2024-01-19 19:35:00|11189.7|11187.7|11191.2|11189.2|11191.7|11189.7|11186.2|11184.2|5
1705693200000|2024-01-19 19:40:00|11190.7|11188.7|11188.2|11186.2|11191.7|11189.7|11185.7|11183.7|20
1705693500000|2024-01-19 19:45:00|11188.7|11186.7|11188.2|11186.2|11190.2|11188.2|11186.7|11184.7|1
1705693800000|2024-01-19 19:50:00|11188.7|11186.7|11186.2|11184.2|11189.2|11187.2|11185.2|11183.2|3
1705694100000|2024-01-19 19:55:00|11186.7|11184.7|11188.2|11186.2|11188.2|11186.2|11186.2|11184.2|7
1705694400000|2024-01-19 20:00:00|11187.7|11185.7|11187.7|11185.7|11189.7|11187.7|11186.2|11184.2|56
1705694700000|2024-01-19 20:05:00|11188.2|11186.2|11187.2|11185.2|11189.7|11187.7|11185.7|11183.7|62
1705695000000|2024-01-19 20:10:00|11187.7|11185.7|11188.7|11186.7|11190.7|11188.7|11186.2|11184.2|85
1705695300000|2024-01-19 20:15:00|11188.2|11186.2|11192.2|11190.2|11193.2|11191.2|11188.2|11186.2|29
1705695600000|2024-01-19 20:20:00|11192.7|11190.7|11190.7|11188.7|11193.2|11191.2|11187.7|11185.7|36
1705695900000|2024-01-19 20:25:00|11190.2|11188.2|11191.7|11189.7|11192.7|11190.7|11188.2|11186.2|36
1705696200000|2024-01-19 20:30:00|11191.2|11189.2|11193.7|11191.7|11194.7|11192.7|11191.2|11189.2|19
1705696500000|2024-01-19 20:35:00|11194.2|11192.2|11192.7|11190.7|11195.7|11193.7|11191.7|11189.7|18
1705696800000|2024-01-19 20:40:00|11192.2|11190.2|11190.2|11188.2|11193.2|11191.2|11189.7|11187.7|8
1705697100000|2024-01-19 20:45:00|11189.7|11187.7|11191.7|11189.7|11192.2|11190.2|11189.2|11187.2|14
1705697400000|2024-01-19 20:50:00|11192.2|11190.2|11193.2|11191.2|11193.2|11191.2|11190.2|11188.2|35
1705697700000|2024-01-19 20:55:00|11193.7|11191.7|11195.8|11189.8|11195.8|11192.7|11191.2|11189.2|24
1705698000000|2024-01-19 21:00:00|11198.3|11192.3|11201.5|11195.5|11202.2|11196.2|11193.9|11187.9|0
1705698300000|2024-01-19 21:05:00|11201.4|11195.4|11200.9|11194.9|11201.4|11195.4|11199.8|11193.8|0
1705698600000|2024-01-19 21:10:00|11200.6|11194.6|11199.1|11193.1|11200.6|11194.6|11198|11192|0
1705698900000|2024-01-19 21:15:00|11199.4|11193.4|11197.7|11191.7|11199.4|11193.4|11197.2|11191.2|0
1705699200000|2024-01-19 21:20:00|11197.9|11191.9|11198.3|11192.3|11198.8|11192.8|11196.7|11190.7|0
1705699500000|2024-01-19 21:25:00|11198.4|11192.4|11200.9|11194.9|11200.9|11194.9|11198.4|11192.4|0
1705699800000|2024-01-19 21:30:00|11200.6|11194.6|11201.2|11195.2|11201.5|11195.5|11200.6|11194.6|0
1705700100000|2024-01-19 21:35:00|11201.3|11195.3|11201.9|11195.9|11202.5|11196.5|11201.3|11195.3|0
1705700400000|2024-01-19 21:40:00|11202.1|11196.1|11201.4|11195.4|11202.2|11196.2|11201.2|11195.2|0
1705700700000|2024-01-19 21:45:00|11201.2|11195.2|11200.9|11194.9|11201.5|11195.5|11200.9|11194.9|0
1705701000000|2024-01-19 21:50:00|11201|11195|11201.5|11195.5|11201.9|11195.9|11200.1|11194.1|0
1705701300000|2024-01-19 21:55:00|11201.9|11195.9|11197|11191|11201.9|11195.9|11196.6|11190.6|0
1705878000000|2024-01-21 23:00:00|11205.4|11199.4|11208.8|11202.8|11209.5|11203.5|11205.1|11199.1|0
1705878300000|2024-01-21 23:05:00|11208.9|11202.9|11204.7|11198.7|11209.1|11203.1|11203.9|11197.9|0
1705878600000|2024-01-21 23:10:00|11204.2|11198.2|11204.2|11198.2|11204.7|11198.7|11203.2|11197.2|0
1705878900000|2024-01-21 23:15:00|11204.1|11198.1|11203.6|11197.6|11205.3|11199.3|11203.6|11197.6|0
1705879200000|2024-01-21 23:20:00|11203.8|11197.8|11201.9|11195.9|11203.9|11197.9|11201.3|11195.3|0
1705879500000|2024-01-21 23:25:00|11202|11196|11201.3|11195.3|11202.6|11196.6|11200.8|11194.8|0
1705879800000|2024-01-21 23:30:00|11201|11195|11201.6|11195.6|11202.9|11196.9|11201|11195|0
1705880100000|2024-01-21 23:35:00|11201.7|11195.7|11202.9|11196.9|11202.9|11196.9|11200.8|11194.8|0
1705880400000|2024-01-21 23:40:00|11202.7|11196.7|11203.6|11197.6|11203.6|11197.6|11201.6|11195.6|0
1705880700000|2024-01-21 23:45:00|11203.9|11197.9|11203.6|11197.6|11204.2|11198.2|11202.3|11196.3|0
1705881000000|2024-01-21 23:50:00|11203.3|11197.3|11203|11197|11204.4|11198.4|11203|11197|0
1705881300000|2024-01-21 23:55:00|11202.9|11196.9|11202.3|11196.3|11203|11197|11201.7|11195.7|0
1705881600000|2024-01-22 00:00:00|11202.7|11196.7|11202|11196|11203|11197|11201|11195|0
1705881900000|2024-01-22 00:05:00|11202.1|11196.1|11204.4|11198.4|11204.7|11198.7|11202|11196|0
1705882200000|2024-01-22 00:10:00|11204.1|11198.1|11202.7|11196.7|11204.4|11198.4|11202.3|11196.3|0
1705882500000|2024-01-22 00:15:00|11202.9|11196.9|11206.5|11200.5|11206.5|11200.5|11202.1|11196.1|0
1705882800000|2024-01-22 00:20:00|11205.1|11199.1|11205.1|11199.1|11205.1|11199.1|11205.1|11199.1|0
1705883100000|2024-01-22 00:25:00|11206.5|11200.5|11206.6|11200.6|11206.6|11200.6|11206.5|11200.5|0
1705883400000|2024-01-22 00:30:00|11206.5|11200.5|11208.1|11202.1|11208.1|11202.1|11206.5|11200.5|0
1705883700000|2024-01-22 00:35:00|11208|11202|11209.5|11203.5|11209.5|11203.5|11206.6|11200.6|0
1705884000000|2024-01-22 00:40:00|11211|11205|11215.4|11209.4|11215.4|11209.4|11211|11205|0
1705884300000|2024-01-22 00:45:00|11215.3|11209.3|11216.8|11210.8|11217.5|11211.5|11213.9|11207.9|0
1705884600000|2024-01-22 00:50:00|11218.3|11212.3|11219.8|11213.8|11221.2|11215.2|11216.8|11210.8|0
1705884900000|2024-01-22 00:55:00|11221.2|11215.2|11221.3|11215.3|11222.8|11216.8|11219.8|11213.8|0
1705885200000|2024-01-22 01:00:00|11219.9|11213.9|11224.3|11218.3|11225.7|11219.7|11219.9|11213.9|0
1705885500000|2024-01-22 01:05:00|11225.7|11219.7|11224.2|11218.2|11225.7|11219.7|11224.2|11218.2|0
1705885800000|2024-01-22 01:10:00|11222.8|11216.8|11222.8|11216.8|11224.2|11218.2|11222.7|11216.7|0
1705886100000|2024-01-22 01:15:00|11222.7|11216.7|11218.3|11212.3|11222.7|11216.7|11216.9|11210.9|0
1705886400000|2024-01-22 01:20:00|11219.7|11213.7|11221.3|11215.3|11222.7|11216.7|11219.7|11213.7|0
1705886700000|2024-01-22 01:25:00|11221.2|11215.2|11222.7|11216.7|11224.1|11218.1|11221.2|11215.2|0
1705887000000|2024-01-22 01:30:00|11224.2|11218.2|11222.7|11216.7|11224.2|11218.2|11221.2|11215.2|0
1705887300000|2024-01-22 01:35:00|11221.2|11215.2|11218.3|11212.3|11221.2|11215.2|11218.3|11212.3|0
1705887600000|2024-01-22 01:40:00|11216.9|11210.9|11218.3|11212.3|11218.3|11212.3|11216.8|11210.8|0
1705887900000|2024-01-22 01:45:00|11219.7|11213.7|11219.8|11213.8|11222.7|11216.7|11219.7|11213.7|0
1705888200000|2024-01-22 01:50:00|11219.7|11213.7|11218.3|11212.3|11219.7|11213.7|11216.8|11210.8|0
1705888800000|2024-01-22 02:00:00|11216.9|11210.9|11218.3|11212.3|11219.8|11213.8|11216.9|11210.9|0
1705889100000|2024-01-22 02:05:00|11216.9|11210.9|11216.9|11210.9|11218.3|11212.3|11216.8|11210.8|0
1705889400000|2024-01-22 02:10:00|11217.6|11211.6|11218.4|11212.4|11219.8|11213.8|11216.9|11210.9|0
1705889700000|2024-01-22 02:15:00|11219.8|11213.8|11221.3|11215.3|11221.3|11215.3|11218.4|11212.4|0
1705890000000|2024-01-22 02:20:00|11221.2|11215.2|11218.3|11212.3|11221.3|11215.3|11218.3|11212.3|0
1705890300000|2024-01-22 02:25:00|11216.9|11210.9|11216.8|11210.8|11218.4|11212.4|11215.4|11209.4|0
1705890600000|2024-01-22 02:30:00|11215.4|11209.4|11212.5|11206.5|11216.8|11210.8|11212.4|11206.4|0
1705890900000|2024-01-22 02:35:00|11212.4|11206.4|11214|11208|11214|11208|11212.4|11206.4|0
1705891200000|2024-01-22 02:40:00|11215.5|11209.5|11215.5|11209.5|11215.5|11209.5|11215.5|11209.5|0
1705891500000|2024-01-22 02:45:00|11217|11211|11217|11211|11217|11211|11216.9|11210.9|0
1705891800000|2024-01-22 02:50:00|11216.9|11210.9|11216.9|11210.9|11217|11211|11215.5|11209.5|0
1705892100000|2024-01-22 02:55:00|11215.5|11209.5|11215.5|11209.5|11215.5|11209.5|11214|11208|0
1705892400000|2024-01-22 03:00:00|11216.9|11210.9|11216.9|11210.9|11218.4|11212.4|11215.5|11209.5|0
1705892700000|2024-01-22 03:05:00|11215.5|11209.5|11215.5|11209.5|11215.5|11209.5|11215.4|11209.4|0
1705893000000|2024-01-22 03:10:00|11215.4|11209.4|11214|11208|11215.4|11209.4|11212.5|11206.5|0
1705893300000|2024-01-22 03:15:00|11215.4|11209.4|11216.2|11210.2|11216.9|11210.9|11214|11208|0
1705893600000|2024-01-22 03:20:00|11215.5|11209.5|11214|11208|11215.5|11209.5|11214|11208|0
1705893900000|2024-01-22 03:25:00|11215.4|11209.4|11215.5|11209.5|11216.9|11210.9|11215.4|11209.4|0
1705894200000|2024-01-22 03:30:00|11216.9|11210.9|11215.5|11209.5|11216.9|11210.9|11215.5|11209.5|0
1705894500000|2024-01-22 03:35:00|11216.9|11210.9|11216.9|11210.9|11216.9|11210.9|11215.5|11209.5|0
1705894800000|2024-01-22 03:40:00|11215.5|11209.5|11215.5|11209.5|11216.9|11210.9|11215.5|11209.5|0
1705895100000|2024-01-22 03:45:00|11217|11211|11215.5|11209.5|11217|11211|11215.5|11209.5|0
1705895400000|2024-01-22 03:50:00|11214|11208|11214|11208|11214|11208|11214|11208|0
1705895700000|2024-01-22 03:55:00|11212.5|11206.5|11215.5|11209.5|11215.5|11209.5|11212.5|11206.5|0
1705896000000|2024-01-22 04:00:00|11216.9|11210.9|11216.9|11210.9|11218.4|11212.4|11215.5|11209.5|0
1705896300000|2024-01-22 04:05:00|11217|11211|11217|11211|11218.4|11212.4|11217|11211|0
1705896600000|2024-01-22 04:10:00|11216.9|11210.9|11217|11211|11217|11211|11215.5|11209.5|0
1705896900000|2024-01-22 04:15:00|11216.9|11210.9|11215.5|11209.5|11216.9|11210.9|11215.5|11209.5|0
1705897500000|2024-01-22 04:25:00|11214|11208|11215.5|11209.5|11215.5|11209.5|11214|11208|0
1705897800000|2024-01-22 04:30:00|11216.2|11210.2|11215.5|11209.5|11216.9|11210.9|11214|11208|0
1705898400000|2024-01-22 04:40:00|11214.8|11208.8|11215.5|11209.5|11215.5|11209.5|11214|11208|0
1705899000000|2024-01-22 04:50:00|11216.2|11210.2|11216.9|11210.9|11216.9|11210.9|11215.5|11209.5|0
1705899600000|2024-01-22 05:00:00|11215.5|11209.5|11215.5|11209.5|11215.5|11209.5|11215.5|11209.5|0
1705899900000|2024-01-22 05:05:00|11214|11208|11216.9|11210.9|11216.9|11210.9|11214|11208|0
1705900200000|2024-01-22 05:10:00|11215.5|11209.5|11215.5|11209.5|11216.2|11210.2|11214.8|11208.8|0
1705900500000|2024-01-22 05:15:00|11214|11208|11212.6|11206.6|11214|11208|11212.6|11206.6|0
1705900800000|2024-01-22 05:20:00|11213.3|11207.3|11212.6|11206.6|11214|11208|11212.6|11206.6|0
1705901100000|2024-01-22 05:25:00|11213.3|11207.3|11211.9|11205.9|11213.3|11207.3|11210.4|11204.4|0
1705901400000|2024-01-22 05:30:00|11210.4|11204.4|11213.4|11207.4|11213.4|11207.4|11210.4|11204.4|0
1705901700000|2024-01-22 05:35:00|11211.9|11205.9|11210.5|11204.5|11211.9|11205.9|11210.5|11204.5|0
1705902000000|2024-01-22 05:40:00|11210.4|11204.4|11211|11205|11211|11205|11209|11203|0
1705902300000|2024-01-22 05:45:00|11209.6|11203.6|11208.1|11202.1|11209.6|11203.6|11208.1|11202.1|0
1705902600000|2024-01-22 05:50:00|11209.5|11203.5|11209.5|11203.5|11209.5|11203.5|11209.5|11203.5|0
1705902900000|2024-01-22 05:55:00|11208.1|11202.1|11209.5|11203.5|11209.5|11203.5|11208|11202|0
1705903200000|2024-01-22 06:00:00|11210.9|11204.9|11212.5|11206.5|11212.5|11206.5|11210.9|11204.9|0
1705903500000|2024-01-22 06:05:00|11212.4|11206.4|11211|11205|11212.5|11206.5|11209.5|11203.5|0
1705903800000|2024-01-22 06:10:00|11212.4|11206.4|11212.5|11206.5|11212.5|11206.5|11211|11205|0
1705904100000|2024-01-22 06:15:00|11213.9|11207.9|11211|11205|11213.9|11207.9|11211|11205|0
1705904400000|2024-01-22 06:20:00|11211.7|11205.7|11206.7|11200.7|11212.5|11206.5|11206.6|11200.6|0
1705904700000|2024-01-22 06:25:00|11206.6|11200.6|11206.7|11200.7|11206.7|11200.7|11205.2|11199.2|0
1705905000000|2024-01-22 06:30:00|11206.6|11200.6|11205.2|11199.2|11206.7|11200.7|11205.2|11199.2|0
1705905300000|2024-01-22 06:35:00|11206.7|11200.7|11205.2|11199.2|11206.7|11200.7|11205.2|11199.2|0
1705905600000|2024-01-22 06:40:00|11205.9|11199.9|11203.8|11197.8|11205.9|11199.9|11203.8|11197.8|0
1705905900000|2024-01-22 06:45:00|11205.2|11199.2|11205.3|11199.3|11205.3|11199.3|11203.8|11197.8|0
1705906200000|2024-01-22 06:50:00|11203.8|11197.8|11203.8|11197.8|11205.3|11199.3|11203.8|11197.8|0
1705906500000|2024-01-22 06:55:00|11204.6|11198.6|11202.4|11196.4|11204.6|11198.6|11202.4|11196.4|0
1705906800000|2024-01-22 07:00:00|11197.1|11195.1|11196.6|11194.6|11201.6|11199.6|11193.6|11191.6|63
1705907100000|2024-01-22 07:05:00|11197.1|11195.1|11194.6|11192.6|11200.1|11198.1|11189.6|11187.6|41
1705907400000|2024-01-22 07:10:00|11194.1|11192.1|11198.1|11196.1|11199.1|11197.1|11193.1|11191.1|23
1705907700000|2024-01-22 07:15:00|11197.6|11195.6|11196.6|11194.6|11202.1|11200.1|11196.6|11194.6|50
1705908000000|2024-01-22 07:20:00|11198.1|11196.1|11197.6|11195.6|11200.6|11198.6|11195.6|11193.6|36
1705908300000|2024-01-22 07:25:00|11196.6|11194.6|11211.6|11209.6|11211.6|11209.6|11196.6|11194.6|24
1705908600000|2024-01-22 07:30:00|11212.1|11210.1|11216.6|11214.6|11220.1|11218.1|11212.1|11210.1|66
1705908900000|2024-01-22 07:35:00|11217.1|11215.1|11223.6|11221.6|11223.6|11221.6|11217.1|11215.1|61
1705909200000|2024-01-22 07:40:00|11223.1|11221.1|11226.6|11224.6|11228.1|11226.1|11221.6|11219.6|77
1705909500000|2024-01-22 07:45:00|11225.6|11223.6|11224.6|11222.6|11228.6|11226.6|11223.6|11221.6|48
1705909800000|2024-01-22 07:50:00|11223.6|11221.6|11224.6|11222.6|11225.1|11223.1|11221.6|11219.6|55
1705910100000|2024-01-22 07:55:00|11224.1|11222.1|11220.6|11218.6|11224.6|11222.6|11215.6|11213.6|267
1705910400000|2024-01-22 08:00:00|11222.6|11220.6|11227.1|11225.1|11237.1|11235.1|11220.6|11218.6|938
1705910700000|2024-01-22 08:05:00|11226.6|11224.6|11220.6|11218.6|11236.1|11234.1|11218.1|11216.1|312
1705911000000|2024-01-22 08:10:00|11220.1|11218.1|11236.6|11234.6|11239.1|11237.1|11219.6|11217.6|336
1705911300000|2024-01-22 08:15:00|11236.1|11234.1|11243.1|11241.1|11249.1|11247.1|11236.1|11234.1|329
1705911600000|2024-01-22 08:20:00|11243.6|11241.6|11252.1|11250.1|11253.6|11251.6|11243.1|11241.1|319
1705911900000|2024-01-22 08:25:00|11252.6|11250.6|11246.1|11244.1|11253.6|11251.6|11239.1|11237.1|412
1705912200000|2024-01-22 08:30:00|11245.6|11243.6|11236.1|11234.1|11250.1|11248.1|11235.6|11233.6|308
1705912500000|2024-01-22 08:35:00|11237.1|11235.1|11230.6|11228.6|11239.1|11237.1|11229.6|11227.6|261
1705912800000|2024-01-22 08:40:00|11229.2|11227.2|11224.2|11222.2|11234.2|11232.2|11222.7|11220.7|228
1705913100000|2024-01-22 08:45:00|11224.7|11222.7|11216.7|11214.7|11229.7|11227.7|11213.7|11211.7|249
1705913400000|2024-01-22 08:50:00|11217.2|11215.2|11214.7|11212.7|11219.7|11217.7|11213.2|11211.2|221
1705913700000|2024-01-22 08:55:00|11214.2|11212.2|11219.7|11217.7|11222.7|11220.7|11213.7|11211.7|127
1705914000000|2024-01-22 09:00:00|11219.2|11217.2|11226.7|11224.7|11227.7|11225.7|11217.7|11215.7|113
1705914300000|2024-01-22 09:05:00|11226.2|11224.2|11224.7|11222.7|11227.7|11225.7|11220.7|11218.7|173
1705914600000|2024-01-22 09:10:00|11223.7|11221.7|11219.7|11217.7|11226.7|11224.7|11218.7|11216.7|158
1705914900000|2024-01-22 09:15:00|11219.2|11217.2|11225.7|11223.7|11225.7|11223.7|11216.7|11214.7|131
1705915200000|2024-01-22 09:20:00|11225.2|11223.2|11223.2|11221.2|11226.7|11224.7|11219.7|11217.7|81
1705915500000|2024-01-22 09:25:00|11222.7|11220.7|11221.2|11219.2|11227.7|11225.7|11219.7|11217.7|76
1705915800000|2024-01-22 09:30:00|11221.7|11219.7|11227.7|11225.7|11228.7|11226.7|11220.7|11218.7|51
1705916100000|2024-01-22 09:35:00|11228.7|11226.7|11227.7|11225.7|11229.7|11227.7|11226.2|11224.2|95
1705916400000|2024-01-22 09:40:00|11228.2|11226.2|11231.2|11229.2|11232.7|11230.7|11227.7|11225.7|112
1705916700000|2024-01-22 09:45:00|11230.7|11228.7|11226.7|11224.7|11231.2|11229.2|11224.7|11222.7|69
1705917000000|2024-01-22 09:50:00|11226.2|11224.2|11232.7|11230.7|11234.7|11232.7|11225.7|11223.7|95
1705917300000|2024-01-22 09:55:00|11231.7|11229.7|11235.7|11233.7|11236.7|11234.7|11229.7|11227.7|188
1705917600000|2024-01-22 10:00:00|11236.2|11234.2|11226.2|11224.2|11237.7|11235.7|11223.7|11221.7|182
1705917900000|2024-01-22 10:05:00|11225.7|11223.7|11222.7|11220.7|11226.7|11224.7|11221.7|11219.7|213
1705918200000|2024-01-22 10:10:00|11223.2|11221.2|11223.7|11221.7|11229.7|11227.7|11222.7|11220.7|165
1705918500000|2024-01-22 10:15:00|11223.2|11221.2|11219.7|11217.7|11224.7|11222.7|11218.2|11216.2|131
1705918800000|2024-01-22 10:20:00|11220.2|11218.2|11211.7|11209.7|11220.7|11218.7|11209.7|11207.7|114
1705919100000|2024-01-22 10:25:00|11212.2|11210.2|11212.7|11210.7|11214.7|11212.7|11210.7|11208.7|126
1705919400000|2024-01-22 10:30:00|11212.2|11210.2|11208.2|11206.2|11214.2|11212.2|11207.7|11205.7|149
1705919700000|2024-01-22 10:35:00|11208.7|11206.7|11201.7|11199.7|11210.7|11208.7|11199.7|11197.7|132
1705920000000|2024-01-22 10:40:00|11201.2|11199.2|11202.7|11200.7|11203.7|11201.7|11199.2|11197.2|98
1705920300000|2024-01-22 10:45:00|11203.2|11201.2|11209.2|11207.2|11210.7|11208.7|11203.2|11201.2|72
1705920600000|2024-01-22 10:50:00|11209.7|11207.7|11212.2|11210.2|11214.2|11212.2|11209.2|11207.2|92
1705920900000|2024-01-22 10:55:00|11211.7|11209.7|11209.2|11207.2|11213.7|11211.7|11206.7|11204.7|164
1705921200000|2024-01-22 11:00:00|11209.7|11207.7|11206.2|11204.2|11213.2|11211.2|11204.7|11202.7|100
1705921500000|2024-01-22 11:05:00|11205.7|11203.7|11211.7|11209.7|11212.2|11210.2|11205.7|11203.7|71
1705921800000|2024-01-22 11:10:00|11212.2|11210.2|11214.7|11212.7|11215.2|11213.2|11209.7|11207.7|50
1705922100000|2024-01-22 11:15:00|11214.2|11212.2|11221.2|11219.2|11222.2|11220.2|11214.2|11212.2|82
1705922400000|2024-01-22 11:20:00|11221.7|11219.7|11227.7|11225.7|11229.7|11227.7|11221.7|11219.7|201
1705922700000|2024-01-22 11:25:00|11228.2|11226.2|11227.7|11225.7|11229.7|11227.7|11225.7|11223.7|75
1705923000000|2024-01-22 11:30:00|11228.2|11226.2|11224.2|11222.2|11233.2|11231.2|11223.2|11221.2|104
1705923300000|2024-01-22 11:35:00|11223.7|11221.7|11231.7|11229.7|11232.7|11230.7|11223.7|11221.7|97
1705923600000|2024-01-22 11:40:00|11232.2|11230.2|11225.7|11223.7|11232.7|11230.7|11225.2|11223.2|109
1705923900000|2024-01-22 11:45:00|11226.2|11224.2|11226.2|11224.2|11228.7|11226.7|11225.2|11223.2|167
1705924200000|2024-01-22 11:50:00|11226.7|11224.7|11228.7|11226.7|11229.2|11227.2|11226.2|11224.2|142
1705924500000|2024-01-22 11:55:00|11229.2|11227.2|11221.7|11219.7|11232.2|11230.2|11221.7|11219.7|141
1705924800000|2024-01-22 12:00:00|11222.2|11220.2|11224.7|11222.7|11227.7|11225.7|11221.7|11219.7|140
1705925100000|2024-01-22 12:05:00|11224.2|11222.2|11225.7|11223.7|11228.2|11226.2|11224.2|11222.2|90
1705925400000|2024-01-22 12:10:00|11225.2|11223.2|11223.7|11221.7|11227.7|11225.7|11223.7|11221.7|87
1705925700000|2024-01-22 12:15:00|11224.2|11222.2|11217.2|11215.2|11224.2|11222.2|11216.7|11214.7|73
1705926000000|2024-01-22 12:20:00|11216.7|11214.7|11217.2|11215.2|11220.2|11218.2|11216.7|11214.7|111
1705926300000|2024-01-22 12:25:00|11217.7|11215.7|11219.2|11217.2|11220.7|11218.7|11213.7|11211.7|62
1705926600000|2024-01-22 12:30:00|11218.7|11216.7|11218.7|11216.7|11220.2|11218.2|11216.7|11214.7|63
1705926900000|2024-01-22 12:35:00|11218.2|11216.2|11214.7|11212.7|11221.7|11219.7|11214.7|11212.7|47
1705927200000|2024-01-22 12:40:00|11215.2|11213.2|11212.2|11210.2|11217.2|11215.2|11212.2|11210.2|69
1705927500000|2024-01-22 12:45:00|11211.7|11209.7|11210.2|11208.2|11214.2|11212.2|11208.2|11206.2|48
1705927800000|2024-01-22 12:50:00|11210.7|11208.7|11211.7|11209.7|11212.7|11210.7|11209.2|11207.2|53
1705928100000|2024-01-22 12:55:00|11212.2|11210.2|11212.7|11210.7|11214.2|11212.2|11208.7|11206.7|69
1705928400000|2024-01-22 13:00:00|11213.2|11211.2|11213.2|11211.2|11214.2|11212.2|11211.2|11209.2|100
1705928700000|2024-01-22 13:05:00|11212.7|11210.7|11211.2|11209.2|11214.7|11212.7|11210.7|11208.7|144
1705929000000|2024-01-22 13:10:00|11211.7|11209.7|11211.2|11209.2|11215.2|11213.2|11211.2|11209.2|149
1705929300000|2024-01-22 13:15:00|11211.7|11209.7|11211.2|11209.2|11214.7|11212.7|11207.2|11205.2|108
1705929600000|2024-01-22 13:20:00|11210.7|11208.7|11210.2|11208.2|11211.7|11209.7|11208.2|11206.2|56
1705929900000|2024-01-22 13:25:00|11210.7|11208.7|11215.2|11213.2|11216.7|11214.7|11209.2|11207.2|61
1705930200000|2024-01-22 13:30:00|11215.7|11213.7|11225.2|11223.2|11225.2|11223.2|11214.2|11212.2|154
1705930500000|2024-01-22 13:35:00|11225.7|11223.7|11225.7|11223.7|11234.2|11232.2|11224.7|11222.7|173
1705930800000|2024-01-22 13:40:00|11225.2|11223.2|11223.7|11221.7|11227.2|11225.2|11220.2|11218.2|70
1705931100000|2024-01-22 13:45:00|11223.2|11221.2|11231.2|11229.2|11231.2|11229.2|11222.2|11220.2|103
1705931400000|2024-01-22 13:50:00|11230.7|11228.7|11237.2|11235.2|11237.2|11235.2|11229.7|11227.7|138
1705931700000|2024-01-22 13:55:00|11237.7|11235.7|11233.2|11231.2|11239.2|11237.2|11232.2|11230.2|143
1705932000000|2024-01-22 14:00:00|11233.7|11231.7|11233.2|11231.2|11238.2|11236.2|11233.2|11231.2|161
1705932300000|2024-01-22 14:05:00|11232.7|11230.7|11232.7|11230.7|11235.2|11233.2|11231.2|11229.2|92
1705932600000|2024-01-22 14:10:00|11233.2|11231.2|11234.2|11232.2|11235.2|11233.2|11229.2|11227.2|151
1705932900000|2024-01-22 14:15:00|11234.7|11232.7|11243.2|11241.2|11243.7|11241.7|11234.2|11232.2|149
1705933200000|2024-01-22 14:20:00|11242.7|11240.7|11248.2|11246.2|11248.2|11246.2|11242.7|11240.7|222
1705933500000|2024-01-22 14:25:00|11249.2|11247.2|11246.7|11244.7|11252.7|11250.7|11245.7|11243.7|246
1705933800000|2024-01-22 14:30:00|11247.2|11245.2|11242.2|11240.2|11247.2|11245.2|11233.7|11231.7|567
1705934100000|2024-01-22 14:35:00|11242.7|11240.7|11249.2|11247.2|11249.7|11247.7|11239.2|11237.2|325
1705934400000|2024-01-22 14:40:00|11248.7|11246.7|11255.2|11253.2|11256.2|11254.2|11248.7|11246.7|418
1705934700000|2024-01-22 14:45:00|11254.2|11252.2|11252.2|11250.2|11257.2|11255.2|11250.2|11248.2|421
1705935000000|2024-01-22 14:50:00|11252.7|11250.7|11258.2|11256.2|11258.2|11256.2|11248.2|11246.2|578
1705935300000|2024-01-22 14:55:00|11257.7|11255.7|11259.2|11257.2|11259.2|11257.2|11251.7|11249.7|338
1705935600000|2024-01-22 15:00:00|11259.7|11257.7|11262.2|11260.2|11270.2|11268.2|11259.2|11257.2|660
1705935900000|2024-01-22 15:05:00|11263.2|11261.2|11274.2|11272.2|11275.2|11273.2|11262.2|11260.2|510
1705936200000|2024-01-22 15:10:00|11273.3|11271.3|11274.3|11272.3|11282.3|11280.3|11273.3|11271.3|519
1705936500000|2024-01-22 15:15:00|11274.8|11272.8|11268.3|11266.3|11278.3|11276.3|11266.3|11264.3|279
1705936800000|2024-01-22 15:20:00|11268.8|11266.8|11270.3|11268.3|11270.3|11268.3|11263.3|11261.3|262
1705937100000|2024-01-22 15:25:00|11269.8|11267.8|11276.3|11274.3|11277.3|11275.3|11269.3|11267.3|209
1705937400000|2024-01-22 15:30:00|11276.8|11274.8|11276.3|11274.3|11278.3|11276.3|11271.8|11269.8|398
1705937700000|2024-01-22 15:35:00|11275.3|11273.3|11284.3|11282.3|11285.3|11283.3|11270.3|11268.3|421
1705938000000|2024-01-22 15:40:00|11283.8|11281.8|11283.3|11281.3|11290.3|11288.3|11282.8|11280.8|343
1705938300000|2024-01-22 15:45:00|11283.8|11281.8|11274.3|11272.3|11285.3|11283.3|11274.3|11272.3|423
1705938600000|2024-01-22 15:50:00|11273.8|11271.8|11273.3|11271.3|11278.8|11276.8|11273.3|11271.3|438
1705938900000|2024-01-22 15:55:00|11272.3|11270.3|11270.3|11268.3|11275.3|11273.3|11269.3|11267.3|399
1705939200000|2024-01-22 16:00:00|11271.3|11269.3|11265.3|11263.3|11271.3|11269.3|11259.8|11257.8|536
1705939500000|2024-01-22 16:05:00|11264.8|11262.8|11265.3|11263.3|11268.3|11266.3|11262.8|11260.8|410
1705939800000|2024-01-22 16:10:00|11266.3|11264.3|11265.3|11263.3|11266.3|11264.3|11263.3|11261.3|261
1705940100000|2024-01-22 16:15:00|11264.8|11262.8|11267.3|11265.3|11268.3|11266.3|11264.8|11262.8|545
1705940400000|2024-01-22 16:20:00|11266.3|11264.3|11267.3|11265.3|11271.3|11269.3|11265.3|11263.3|463
1705940700000|2024-01-22 16:25:00|11266.8|11264.8|11270.3|11268.3|11270.3|11268.3|11262.3|11260.3|1738
1705941000000|2024-01-22 16:30:00|11269.3|11267.3|11270.3|11268.3|11273.3|11271.3|11268.3|11266.3|1172
1705941300000|2024-01-22 16:35:00|11270.8|11268.8|11279.3|11277.3|11279.3|11277.3|11270.3|11268.3|471
1705941600000|2024-01-22 16:40:00|11278.8|11276.8|11273.3|11271.3|11278.8|11276.8|11273.3|11271.3|131
1705941900000|2024-01-22 16:45:00|11273.8|11271.8|11272.3|11270.3|11274.3|11272.3|11271.8|11269.8|49
1705942200000|2024-01-22 16:50:00|11271.8|11269.8|11271.8|11269.8|11272.3|11270.3|11267.3|11265.3|53
1705942500000|2024-01-22 16:55:00|11271.3|11269.3|11269.3|11267.3|11273.3|11271.3|11268.8|11266.8|47
1705942800000|2024-01-22 17:00:00|11268.8|11266.8|11268.3|11266.3|11270.3|11268.3|11267.3|11265.3|36
1705943100000|2024-01-22 17:05:00|11267.8|11265.8|11264.8|11262.8|11268.3|11266.3|11263.3|11261.3|17
1705943400000|2024-01-22 17:10:00|11264.3|11262.3|11264.8|11262.8|11265.3|11263.3|11261.8|11259.8|38
1705943700000|2024-01-22 17:15:00|11264.3|11262.3|11264.3|11262.3|11264.8|11262.8|11262.3|11260.3|32
1705944000000|2024-01-22 17:20:00|11264.8|11262.8|11266.8|11264.8|11266.8|11264.8|11263.3|11261.3|57
1705944300000|2024-01-22 17:25:00|11266.3|11264.3|11268.3|11266.3|11268.8|11266.8|11265.8|11263.8|14
1705944600000|2024-01-22 17:30:00|11267.8|11265.8|11265.3|11263.3|11269.3|11267.3|11264.8|11262.8|24
1705944900000|2024-01-22 17:35:00|11264.8|11262.8|11265.3|11263.3|11265.3|11263.3|11263.3|11261.3|7
1705945200000|2024-01-22 17:40:00|11264.8|11262.8|11265.8|11263.8|11266.3|11264.3|11264.3|11262.3|14
1705945500000|2024-01-22 17:45:00|11266.3|11264.3|11266.3|11264.3|11267.3|11265.3|11265.3|11263.3|8
1705945800000|2024-01-22 17:50:00|11265.8|11263.8|11272.3|11270.3|11272.3|11270.3|11265.3|11263.3|25
1705946100000|2024-01-22 17:55:00|11271.8|11269.8|11271.3|11269.3|11273.3|11271.3|11270.3|11268.3|60
1705946400000|2024-01-22 18:00:00|11270.8|11268.8|11267.8|11265.8|11271.3|11269.3|11267.8|11265.8|17
1705946700000|2024-01-22 18:05:00|11268.3|11266.3|11269.3|11267.3|11270.8|11268.8|11267.8|11265.8|28
1705947000000|2024-01-22 18:10:00|11269.8|11267.8|11271.8|11269.8|11272.3|11270.3|11269.3|11267.3|15
1705947300000|2024-01-22 18:15:00|11271.3|11269.3|11267.8|11265.8|11272.8|11270.8|11267.8|11265.8|6
1705947600000|2024-01-22 18:20:00|11268.3|11266.3|11266.8|11264.8|11269.8|11267.8|11266.3|11264.3|7
1705947900000|2024-01-22 18:25:00|11267.3|11265.3|11262.8|11260.8|11268.3|11266.3|11262.3|11260.3|31
1705948200000|2024-01-22 18:30:00|11263.3|11261.3|11264.3|11262.3|11265.3|11263.3|11262.3|11260.3|8
1705948500000|2024-01-22 18:35:00|11263.8|11261.8|11265.3|11263.3|11267.3|11265.3|11262.8|11260.8|20
1705948800000|2024-01-22 18:40:00|11264.8|11262.8|11262.3|11260.3|11265.3|11263.3|11261.3|11259.3|20
1705949100000|2024-01-22 18:45:00|11262.8|11260.8|11264.8|11262.8|11265.3|11263.3|11262.3|11260.3|2
1705949400000|2024-01-22 18:50:00|11265.3|11263.3|11267.8|11265.8|11267.8|11265.8|11263.8|11261.8|6
1705949700000|2024-01-22 18:55:00|11267.3|11265.3|11266.8|11264.8|11269.3|11267.3|11266.3|11264.3|9
1705950000000|2024-01-22 19:00:00|11267.3|11265.3|11268.3|11266.3|11268.8|11266.8|11266.8|11264.8|3
1705950300000|2024-01-22 19:05:00|11267.8|11265.8|11266.8|11264.8|11268.3|11266.3|11265.8|11263.8|14
1705950600000|2024-01-22 19:10:00|11266.3|11264.3|11265.8|11263.8|11266.8|11264.8|11265.3|11263.3|6
1705950900000|2024-01-22 19:15:00|11265.3|11263.3|11264.3|11262.3|11268.8|11266.8|11263.3|11261.3|14
1705951200000|2024-01-22 19:20:00|11263.8|11261.8|11265.8|11263.8|11265.8|11263.8|11261.8|11259.8|27
1705951500000|2024-01-22 19:25:00|11265.3|11263.3|11267.8|11265.8|11267.8|11265.8|11264.3|11262.3|6
1705951800000|2024-01-22 19:30:00|11267.3|11265.3|11262.3|11260.3|11268.3|11266.3|11261.3|11259.3|41
1705952100000|2024-01-22 19:35:00|11261.8|11259.8|11264.3|11262.3|11264.3|11262.3|11261.8|11259.8|14
1705952400000|2024-01-22 19:40:00|11264.8|11262.8|11263.8|11261.8|11265.3|11263.3|11263.3|11261.3|9
1705952700000|2024-01-22 19:45:00|11263.3|11261.3|11264.3|11262.3|11265.3|11263.3|11262.8|11260.8|7
1705953000000|2024-01-22 19:50:00|11263.8|11261.8|11265.3|11263.3|11266.3|11264.3|11263.8|11261.8|19
1705953300000|2024-01-22 19:55:00|11265.8|11263.8|11264.8|11262.8|11266.8|11264.8|11263.3|11261.3|11
1705953600000|2024-01-22 20:00:00|11265.3|11263.3|11263.8|11261.8|11265.3|11263.3|11262.8|11260.8|6
1705953900000|2024-01-22 20:05:00|11263.3|11261.3|11264.8|11262.8|11265.8|11263.8|11261.3|11259.3|29
1705954200000|2024-01-22 20:10:00|11265.3|11263.3|11265.3|11263.3|11265.8|11263.8|11262.8|11260.8|21
1705954500000|2024-01-22 20:15:00|11264.8|11262.8|11266.3|11264.3|11266.3|11264.3|11264.3|11262.3|5
1705954800000|2024-01-22 20:20:00|11265.8|11263.8|11266.8|11264.8|11267.3|11265.3|11264.8|11262.8|20
1705955100000|2024-01-22 20:25:00|11267.3|11265.3|11269.8|11267.8|11270.3|11268.3|11266.8|11264.8|36
1705955400000|2024-01-22 20:30:00|11270.3|11268.3|11276.3|11274.3|11286.3|11284.3|11269.8|11267.8|576
1705955700000|2024-01-22 20:35:00|11276.8|11274.8|11275.3|11273.3|11277.3|11275.3|11273.3|11271.3|33
1705956000000|2024-01-22 20:40:00|11275.8|11273.8|11274.8|11272.8|11276.3|11274.3|11272.3|11270.3|21
1705956300000|2024-01-22 20:45:00|11274.3|11272.3|11269.3|11267.3|11274.8|11272.8|11269.3|11267.3|56
1705956600000|2024-01-22 20:50:00|11268.8|11266.8|11268.3|11266.3|11272.3|11270.3|11268.3|11266.3|25
1705956900000|2024-01-22 20:55:00|11268.8|11266.8|11270|11264|11273.3|11271.3|11266.3|11263.3|28
1705957200000|2024-01-22 21:00:00|11270.2|11264.2|11268.2|11262.2|11271.3|11265.3|11267.5|11261.5|0
1705957500000|2024-01-22 21:05:00|11267.9|11261.9|11267.9|11261.9|11269|11263|11267.2|11261.2|0
1705957800000|2024-01-22 21:10:00|11268.2|11262.2|11267.9|11261.9|11268.2|11262.2|11267.5|11261.5|0
1705958100000|2024-01-22 21:15:00|11267.5|11261.5|11268.5|11262.5|11268.5|11262.5|11267.5|11261.5|0
1705958400000|2024-01-22 21:20:00|11268.2|11262.2|11269|11263|11269.1|11263.1|11267.9|11261.9|0
1705958700000|2024-01-22 21:25:00|11268.9|11262.9|11269.3|11263.3|11270|11264|11268.5|11262.5|0
1705959000000|2024-01-22 21:30:00|11269.2|11263.2|11269|11263|11269.3|11263.3|11269|11263|0
1705959300000|2024-01-22 21:35:00|11269.3|11263.3|11269.6|11263.6|11269.6|11263.6|11269|11263|0
1705959600000|2024-01-22 21:40:00|11269.7|11263.7|11269.6|11263.6|11270|11264|11269.3|11263.3|0
1705959900000|2024-01-22 21:45:00|11269.5|11263.5|11269.6|11263.6|11269.6|11263.6|11269|11263|0
1705960200000|2024-01-22 21:50:00|11269.5|11263.5|11269.3|11263.3|11269.5|11263.5|11269|11263|0
1705960500000|2024-01-22 21:55:00|11269.2|11263.2|11269|11263|11269.3|11263.3|11268.7|11262.7|0
1705960800000|2024-01-22 22:00:00|11268.8|11262.8|11269.3|11263.3|11269.3|11263.3|11268.7|11262.7|0
1705961100000|2024-01-22 22:05:00|11269.2|11263.2|11269.4|11263.4|11269.4|11263.4|11269|11263|0
1705961400000|2024-01-22 22:10:00|11269|11263|11268.5|11262.5|11269.1|11263.1|11268.5|11262.5|0
1705961700000|2024-01-22 22:15:00|11268.7|11262.7|11268.5|11262.5|11268.7|11262.7|11268.5|11262.5|0
1705962300000|2024-01-22 22:25:00|11268.4|11262.4|11268.4|11262.4|11268.4|11262.4|11268.2|11262.2|0
1705962900000|2024-01-22 22:35:00|11268.2|11262.2|11268.4|11262.4|11268.4|11262.4|11268.2|11262.2|0
1705963800000|2024-01-22 22:50:00|11268.5|11262.5|11268.4|11262.4|11268.7|11262.7|11268.4|11262.4|0
1705964400000|2024-01-22 23:00:00|11268.3|11262.3|11267.2|11261.2|11268.4|11262.4|11266.6|11260.6|0
1705964700000|2024-01-22 23:05:00|11266.9|11260.9|11269.6|11263.6|11270|11264|11266.9|11260.9|0
1705965000000|2024-01-22 23:10:00|11269.5|11263.5|11269|11263|11270|11264|11268.4|11262.4|0
1705965300000|2024-01-22 23:15:00|11269.1|11263.1|11269.3|11263.3|11269.3|11263.3|11268.5|11262.5|0
1705965600000|2024-01-22 23:20:00|11269.2|11263.2|11268.5|11262.5|11269.3|11263.3|11268.4|11262.4|0
1705965900000|2024-01-22 23:25:00|11268.7|11262.7|11269.6|11263.6|11270|11264|11268.7|11262.7|0
1705966200000|2024-01-22 23:30:00|11269.5|11263.5|11271|11265|11271|11265|11269.3|11263.3|0
1705966500000|2024-01-22 23:35:00|11271.1|11265.1|11271.6|11265.6|11271.6|11265.6|11270.6|11264.6|0
1705966800000|2024-01-22 23:40:00|11271.3|11265.3|11271.6|11265.6|11271.9|11265.9|11271|11265|0
1705967100000|2024-01-22 23:45:00|11271.5|11265.5|11271|11265|11271.6|11265.6|11270.6|11264.6|0
1705967400000|2024-01-22 23:50:00|11270.8|11264.8|11270.3|11264.3|11270.8|11264.8|11270|11264|0
1705967700000|2024-01-22 23:55:00|11270.2|11264.2|11269.6|11263.6|11270.6|11264.6|11269.6|11263.6|0
1705968000000|2024-01-23 00:00:00|11270|11264|11271.3|11265.3|11271.9|11265.9|11269.6|11263.6|0
1705968300000|2024-01-23 00:05:00|11271.2|11265.2|11271.9|11265.9|11271.9|11265.9|11270.6|11264.6|0
1705968600000|2024-01-23 00:10:00|11271.6|11265.6|11272.4|11266.4|11272.9|11266.9|11270.6|11264.6|0
1705968900000|2024-01-23 00:15:00|11272.3|11266.3|11275.1|11269.1|11277.9|11271.9|11271.8|11265.8|0
1705969200000|2024-01-23 00:20:00|11273.6|11267.6|11275.1|11269.1|11275.1|11269.1|11273.6|11267.6|0
1705969500000|2024-01-23 00:25:00|11273.6|11267.6|11275.1|11269.1|11275.1|11269.1|11273.6|11267.6|0
1705970100000|2024-01-23 00:35:00|11276.5|11270.5|11276.5|11270.5|11276.5|11270.5|11275|11269|0
1705970400000|2024-01-23 00:40:00|11278|11272|11276.5|11270.5|11278|11272|11276.5|11270.5|0
1705970700000|2024-01-23 00:45:00|11278|11272|11276.5|11270.5|11278|11272|11276.5|11270.5|0
1705971000000|2024-01-23 00:50:00|11277.3|11271.3|11276.6|11270.6|11278|11272|11276.5|11270.5|0
1705971300000|2024-01-23 00:55:00|11276.5|11270.5|11278|11272|11278|11272|11276.5|11270.5|0
1705971600000|2024-01-23 01:00:00|11276.5|11270.5|11273.6|11267.6|11276.5|11270.5|11273.6|11267.6|0
1705972200000|2024-01-23 01:10:00|11272.1|11266.1|11270.7|11264.7|11272.1|11266.1|11270.7|11264.7|0
1705972500000|2024-01-23 01:15:00|11270.6|11264.6|11269.2|11263.2|11270.7|11264.7|11268.5|11262.5|0
1705972800000|2024-01-23 01:20:00|11270.7|11264.7|11271.4|11265.4|11272.2|11266.2|11270.7|11264.7|0
1705973100000|2024-01-23 01:25:00|11270.7|11264.7|11269.2|11263.2|11270.7|11264.7|11269.2|11263.2|0
1705973400000|2024-01-23 01:30:00|11270.7|11264.7|11269.2|11263.2|11270.7|11264.7|11267.7|11261.7|0
1705973700000|2024-01-23 01:35:00|11270.7|11264.7|11268.5|11262.5|11270.7|11264.7|11267.8|11261.8|0
1705974000000|2024-01-23 01:40:00|11267.8|11261.8|11266.3|11260.3|11267.8|11261.8|11266.3|11260.3|0
1705974300000|2024-01-23 01:45:00|11267|11261|11267.7|11261.7|11267.8|11261.8|11264.8|11258.8|0
1705974600000|2024-01-23 01:50:00|11269.2|11263.2|11269.2|11263.2|11269.2|11263.2|11269.2|11263.2|0
1705974900000|2024-01-23 01:55:00|11272.1|11266.1|11275.1|11269.1|11278|11272|11270.7|11264.7|0
1705975200000|2024-01-23 02:00:00|11275.8|11269.8|11278|11272|11278|11272|11272.1|11266.1|0
1705975500000|2024-01-23 02:05:00|11279.5|11273.5|11276.5|11270.5|11279.5|11273.5|11276.5|11270.5|0
1705975800000|2024-01-23 02:10:00|11278|11272|11279.5|11273.5|11279.5|11273.5|11276.5|11270.5|0
1705976100000|2024-01-23 02:15:00|11280.9|11274.9|11280.9|11274.9|11282.4|11276.4|11280.9|11274.9|0
1705976400000|2024-01-23 02:20:00|11282.4|11276.4|11282.4|11276.4|11282.4|11276.4|11280.9|11274.9|0
1705976700000|2024-01-23 02:25:00|11283.8|11277.8|11283.8|11277.8|11283.8|11277.8|11283.8|11277.8|0
1705977000000|2024-01-23 02:30:00|11283.1|11277.1|11283.1|11277.1|11283.8|11277.8|11282.4|11276.4|0
1705977300000|2024-01-23 02:35:00|11283.8|11277.8|11280.9|11274.9|11283.8|11277.8|11280.9|11274.9|0
1705977600000|2024-01-23 02:40:00|11280.8|11274.8|11280.9|11274.9|11280.9|11274.9|11279.4|11273.4|0
1705977900000|2024-01-23 02:45:00|11282.3|11276.3|11279.4|11273.4|11282.3|11276.3|11279.4|11273.4|0
1705978200000|2024-01-23 02:50:00|11280.9|11274.9|11279.4|11273.4|11280.9|11274.9|11279.4|11273.4|0
1705978500000|2024-01-23 02:55:00|11278.7|11272.7|11277.9|11271.9|11279.4|11273.4|11277.9|11271.9|0
1705978800000|2024-01-23 03:00:00|11279.4|11273.4|11279.4|11273.4|11280.8|11274.8|11279.4|11273.4|0
1705979100000|2024-01-23 03:05:00|11279.3|11273.3|11279.4|11273.4|11280.8|11274.8|11277.9|11271.9|0
1705979400000|2024-01-23 03:10:00|11280.1|11274.1|11277.9|11271.9|11280.8|11274.8|11277.9|11271.9|0
1705979700000|2024-01-23 03:15:00|11279.4|11273.4|11280.8|11274.8|11280.8|11274.8|11279.4|11273.4|0
1705980000000|2024-01-23 03:20:00|11280.9|11274.9|11282.7|11276.7|11282.7|11276.7|11280.9|11274.9|0
1705980300000|2024-01-23 03:25:00|11281.9|11275.9|11282.7|11276.7|11282.7|11276.7|11281.9|11275.9|0
1705980600000|2024-01-23 03:30:00|11282.6|11276.6|11282.6|11276.6|11282.7|11276.7|11281.9|11275.9|0
1705980900000|2024-01-23 03:35:00|11282.7|11276.7|11281.2|11275.2|11284.1|11278.1|11281.2|11275.2|0
1705981200000|2024-01-23 03:40:00|11280.4|11274.4|11281.2|11275.2|11282.6|11276.6|11279.7|11273.7|0
1705981500000|2024-01-23 03:45:00|11282.6|11276.6|11279.7|11273.7|11282.6|11276.6|11279.7|11273.7|0
1705981800000|2024-01-23 03:50:00|11281.2|11275.2|11278.2|11272.2|11281.2|11275.2|11278.2|11272.2|0
1705982100000|2024-01-23 03:55:00|11276.8|11270.8|11276.8|11270.8|11279.7|11273.7|11276.8|11270.8|0
1705982400000|2024-01-23 04:00:00|11278.2|11272.2|11281.2|11275.2|11281.2|11275.2|11277.5|11271.5|0
1705982700000|2024-01-23 04:05:00|11280.4|11274.4|11279.7|11273.7|11280.4|11274.4|11279.7|11273.7|0
1705983000000|2024-01-23 04:10:00|11281.2|11275.2|11282.6|11276.6|11282.6|11276.6|11281.2|11275.2|0
1705983300000|2024-01-23 04:15:00|11282.7|11276.7|11281.2|11275.2|11282.7|11276.7|11279.7|11273.7|0
1705983600000|2024-01-23 04:20:00|11282.6|11276.6|11282.7|11276.7|11282.7|11276.7|11281.2|11275.2|0
1705983900000|2024-01-23 04:25:00|11282.6|11276.6|11282.6|11276.6|11282.7|11276.7|11282.6|11276.6|0
1705984200000|2024-01-23 04:30:00|11281.2|11275.2|11281.2|11275.2|11282.6|11276.6|11281.2|11275.2|0
1705984500000|2024-01-23 04:35:00|11279.7|11273.7|11279.8|11273.8|11281.2|11275.2|11279|11273|0
1705984800000|2024-01-23 04:40:00|11279|11273|11280.5|11274.5|11280.5|11274.5|11279|11273|0
1705985100000|2024-01-23 04:45:00|11279|11273|11281.2|11275.2|11282|11276|11279|11273|0
1705985400000|2024-01-23 04:50:00|11282|11276|11279|11273|11282|11276|11279|11273|0
1705985700000|2024-01-23 04:55:00|11279.1|11273.1|11279|11273|11279.1|11273.1|11279|11273|0
1705986000000|2024-01-23 05:00:00|11279.1|11273.1|11280.5|11274.5|11280.5|11274.5|11279|11273|0
1705986300000|2024-01-23 05:05:00|11281.2|11275.2|11280.5|11274.5|11282|11276|11280.5|11274.5|0
1705986600000|2024-01-23 05:10:00|11282|11276|11282|11276|11282|11276|11280.5|11274.5|0
1705986900000|2024-01-23 05:15:00|11281.9|11275.9|11280.5|11274.5|11281.9|11275.9|11280.5|11274.5|0
1705987200000|2024-01-23 05:20:00|11281.2|11275.2|11282|11276|11282|11276|11280.5|11274.5|0
1705987500000|2024-01-23 05:25:00|11281.9|11275.9|11280.5|11274.5|11282|11276|11279.7|11273.7|0
1705987800000|2024-01-23 05:30:00|11279|11273|11279|11273|11279|11273|11277.6|11271.6|0
1705988100000|2024-01-23 05:35:00|11280.5|11274.5|11279|11273|11280.5|11274.5|11279|11273|0
1705988400000|2024-01-23 05:40:00|11279.1|11273.1|11279|11273|11279.1|11273.1|11279|11273|0
1705988700000|2024-01-23 05:45:00|11280.5|11274.5|11279|11273|11280.5|11274.5|11279|11273|0
1705989000000|2024-01-23 05:50:00|11280.5|11274.5|11281.9|11275.9|11281.9|11275.9|11279|11273|0
1705989300000|2024-01-23 05:55:00|11281.2|11275.2|11281.8|11275.8|11282.1|11276.1|11280.5|11274.5|0
1705989600000|2024-01-23 06:00:00|11283.2|11277.2|11281.8|11275.8|11283.2|11277.2|11280.3|11274.3|0
1705989900000|2024-01-23 06:05:00|11280.3|11274.3|11281.8|11275.8|11283.2|11277.2|11280.3|11274.3|0
1705990200000|2024-01-23 06:10:00|11282.5|11276.5|11281.8|11275.8|11282.5|11276.5|11281.8|11275.8|0
1705990500000|2024-01-23 06:15:00|11283.2|11277.2|11284.7|11278.7|11284.7|11278.7|11283.2|11277.2|0
1705990800000|2024-01-23 06:20:00|11284.6|11278.6|11283.2|11277.2|11284.7|11278.7|11283.2|11277.2|0
1705991100000|2024-01-23 06:25:00|11284.6|11278.6|11286.1|11280.1|11286.1|11280.1|11284.6|11278.6|0
1705991400000|2024-01-23 06:30:00|11284.6|11278.6|11284.6|11278.6|11284.6|11278.6|11283.2|11277.2|0
1705991700000|2024-01-23 06:35:00|11283.9|11277.9|11286.1|11280.1|11286.1|11280.1|11283.2|11277.2|0
1705992000000|2024-01-23 06:40:00|11284.6|11278.6|11284.6|11278.6|11286.1|11280.1|11284.6|11278.6|0
1705992300000|2024-01-23 06:45:00|11283.9|11277.9|11290.5|11284.5|11291.9|11285.9|11283.2|11277.2|0
1705992600000|2024-01-23 06:50:00|11290.4|11284.4|11286.1|11280.1|11290.5|11284.5|11285.4|11279.4|0
1705992900000|2024-01-23 06:55:00|11287.6|11281.6|11286.1|11280.1|11287.6|11281.6|11286.1|11280.1|0
1705993200000|2024-01-23 07:00:00|11274.6|11272.6|11284.1|11282.1|11286.6|11284.6|11274.6|11272.6|54
1705993500000|2024-01-23 07:05:00|11283.6|11281.6|11281.1|11279.1|11283.6|11281.6|11279.6|11277.6|41
1705993800000|2024-01-23 07:10:00|11281.6|11279.6|11285.1|11283.1|11286.1|11284.1|11280.1|11278.1|21
1705994100000|2024-01-23 07:15:00|11284.1|11282.1|11286.1|11284.1|11286.1|11284.1|11282.1|11280.1|17
1705994400000|2024-01-23 07:20:00|11286.6|11284.6|11286.1|11284.1|11286.6|11284.6|11284.1|11282.1|14
1705994700000|2024-01-23 07:25:00|11285.6|11283.6|11286.6|11284.6|11287.6|11285.6|11285.1|11283.1|11
1705995000000|2024-01-23 07:30:00|11286.1|11284.1|11287.1|11285.1|11287.6|11285.6|11280.6|11278.6|73
1705995300000|2024-01-23 07:35:00|11286.6|11284.6|11290.1|11288.1|11290.1|11288.1|11286.6|11284.6|9
1705995600000|2024-01-23 07:40:00|11289.6|11287.6|11286.1|11284.1|11289.6|11287.6|11285.1|11283.1|11
1705995900000|2024-01-23 07:45:00|11285.1|11283.1|11289.1|11287.1|11290.1|11288.1|11285.1|11283.1|39
1705996200000|2024-01-23 07:50:00|11288.6|11286.6|11291.1|11289.1|11291.1|11289.1|11286.1|11284.1|29
1705996500000|2024-01-23 07:55:00|11290.6|11288.6|11288.1|11286.1|11293.1|11291.1|11288.1|11286.1|68
1705996800000|2024-01-23 08:00:00|11287.6|11285.6|11278.6|11276.6|11294.1|11292.1|11275.6|11273.6|1247
1705997100000|2024-01-23 08:05:00|11280.6|11278.6|11286.1|11284.1|11289.6|11287.6|11276.6|11274.6|456
1705997400000|2024-01-23 08:10:00|11285.6|11283.6|11267.6|11265.6|11287.1|11285.1|11265.6|11263.6|339
1705997700000|2024-01-23 08:15:00|11269.6|11267.6|11261.6|11259.6|11269.6|11267.6|11253.6|11251.6|477
1705998000000|2024-01-23 08:20:00|11262.6|11260.6|11252.6|11250.6|11263.6|11261.6|11250.6|11248.6|300
1705998300000|2024-01-23 08:25:00|11253.6|11251.6|11245.6|11243.6|11255.1|11253.1|11244.6|11242.6|198
1705998600000|2024-01-23 08:30:00|11246.6|11244.6|11249.6|11247.6|11255.6|11253.6|11246.6|11244.6|306
1705998900000|2024-01-23 08:35:00|11249.1|11247.1|11237.1|11235.1|11249.1|11247.1|11234.6|11232.6|333
1705999200000|2024-01-23 08:40:00|11238.7|11236.7|11238.2|11236.2|11243.7|11241.7|11235.2|11233.2|177
1705999500000|2024-01-23 08:45:00|11236.7|11234.7|11240.2|11238.2|11241.2|11239.2|11232.2|11230.2|179
1705999800000|2024-01-23 08:50:00|11240.7|11238.7|11247.2|11245.2|11247.2|11245.2|11237.2|11235.2|86
1706000100000|2024-01-23 08:55:00|11246.7|11244.7|11242.7|11240.7|11248.2|11246.2|11238.2|11236.2|93
1706000400000|2024-01-23 09:00:00|11243.2|11241.2|11247.7|11245.7|11251.2|11249.2|11241.2|11239.2|113
1706000700000|2024-01-23 09:05:00|11247.2|11245.2|11253.2|11251.2|11253.7|11251.7|11244.2|11242.2|165
1706001000000|2024-01-23 09:10:00|11253.7|11251.7|11263.2|11261.2|11264.2|11262.2|11252.2|11250.2|183
1706001300000|2024-01-23 09:15:00|11262.7|11260.7|11257.2|11255.2|11264.2|11262.2|11257.2|11255.2|135
1706001600000|2024-01-23 09:20:00|11256.7|11254.7|11253.2|11251.2|11257.2|11255.2|11251.2|11249.2|105
1706001900000|2024-01-23 09:25:00|11252.7|11250.7|11245.2|11243.2|11256.2|11254.2|11244.2|11242.2|106
1706002200000|2024-01-23 09:30:00|11245.7|11243.7|11241.2|11239.2|11247.2|11245.2|11239.7|11237.7|89
1706002500000|2024-01-23 09:35:00|11240.7|11238.7|11248.2|11246.2|11249.2|11247.2|11240.7|11238.7|129
1706002800000|2024-01-23 09:40:00|11247.7|11245.7|11259.7|11257.7|11259.7|11257.7|11245.2|11243.2|39
1706003100000|2024-01-23 09:45:00|11259.2|11257.2|11254.2|11252.2|11261.2|11259.2|11252.2|11250.2|87
1706003400000|2024-01-23 09:50:00|11253.7|11251.7|11249.2|11247.2|11254.7|11252.7|11247.7|11245.7|88
1706003700000|2024-01-23 09:55:00|11248.7|11246.7|11247.2|11245.2|11251.7|11249.7|11246.2|11244.2|74
1706004000000|2024-01-23 10:00:00|11247.7|11245.7|11248.2|11246.2|11249.2|11247.2|11245.2|11243.2|72
1706004300000|2024-01-23 10:05:00|11248.7|11246.7|11241.2|11239.2|11248.7|11246.7|11241.2|11239.2|467
1706004600000|2024-01-23 10:10:00|11240.2|11238.2|11241.2|11239.2|11244.7|11242.7|11238.2|11236.2|136
1706004900000|2024-01-23 10:15:00|11240.2|11238.2|11240.2|11238.2|11241.2|11239.2|11236.2|11234.2|118
1706005200000|2024-01-23 10:20:00|11241.2|11239.2|11238.2|11236.2|11242.2|11240.2|11237.2|11235.2|244
1706005500000|2024-01-23 10:25:00|11238.7|11236.7|11234.7|11232.7|11240.2|11238.2|11233.7|11231.7|112
1706005800000|2024-01-23 10:30:00|11234.2|11232.2|11227.2|11225.2|11238.2|11236.2|11225.7|11223.7|166
1706006100000|2024-01-23 10:35:00|11228.2|11226.2|11222.2|11220.2|11229.2|11227.2|11221.2|11219.2|257
1706006400000|2024-01-23 10:40:00|11222.7|11220.7|11226.2|11224.2|11233.2|11231.2|11222.7|11220.7|148
1706006700000|2024-01-23 10:45:00|11227.2|11225.2|11226.2|11224.2|11228.2|11226.2|11222.2|11220.2|203
1706007000000|2024-01-23 10:50:00|11227.2|11225.2|11220.2|11218.2|11227.2|11225.2|11218.7|11216.7|193
1706007300000|2024-01-23 10:55:00|11220.7|11218.7|11217.7|11215.7|11223.2|11221.2|11217.2|11215.2|147
1706007600000|2024-01-23 11:00:00|11218.2|11216.2|11217.2|11215.2|11218.2|11216.2|11212.2|11210.2|227
1706007900000|2024-01-23 11:05:00|11216.7|11214.7|11212.7|11210.7|11219.2|11217.2|11211.2|11209.2|201
1706008200000|2024-01-23 11:10:00|11213.2|11211.2|11217.2|11215.2|11221.2|11219.2|11212.2|11210.2|117
1706008500000|2024-01-23 11:15:00|11216.7|11214.7|11208.2|11206.2|11217.2|11215.2|11207.7|11205.7|185
1706008800000|2024-01-23 11:20:00|11208.7|11206.7|11204.2|11202.2|11209.2|11207.2|11201.2|11199.2|183
1706009100000|2024-01-23 11:25:00|11204.7|11202.7|11202.7|11200.7|11205.2|11203.2|11199.2|11197.2|144
1706009400000|2024-01-23 11:30:00|11203.2|11201.2|11201.7|11199.7|11203.7|11201.7|11196.2|11194.2|227
1706009700000|2024-01-23 11:35:00|11202.2|11200.2|11206.2|11204.2|11207.2|11205.2|11201.2|11199.2|105
1706010000000|2024-01-23 11:40:00|11206.7|11204.7|11205.2|11203.2|11207.2|11205.2|11203.2|11201.2|118
1706010300000|2024-01-23 11:45:00|11205.7|11203.7|11207.7|11205.7|11209.2|11207.2|11205.7|11203.7|116
1706010600000|2024-01-23 11:50:00|11208.2|11206.2|11203.2|11201.2|11210.2|11208.2|11202.2|11200.2|174
1706010900000|2024-01-23 11:55:00|11202.2|11200.2|11209.2|11207.2|11210.2|11208.2|11200.7|11198.7|110
1706011200000|2024-01-23 12:00:00|11209.7|11207.7|11205.2|11203.2|11209.7|11207.7|11201.7|11199.7|102
1706011500000|2024-01-23 12:05:00|11206.2|11204.2|11216.7|11214.7|11217.7|11215.7|11205.7|11203.7|112
1706011800000|2024-01-23 12:10:00|11217.2|11215.2|11212.2|11210.2|11217.2|11215.2|11212.2|11210.2|81
1706012100000|2024-01-23 12:15:00|11212.7|11210.7|11211.2|11209.2|11212.7|11210.7|11207.2|11205.2|101
1706012400000|2024-01-23 12:20:00|11210.7|11208.7|11213.2|11211.2|11214.7|11212.7|11210.7|11208.7|86
1706012700000|2024-01-23 12:25:00|11213.7|11211.7|11212.7|11210.7|11216.2|11214.2|11212.2|11210.2|84
1706013000000|2024-01-23 12:30:00|11212.2|11210.2|11206.2|11204.2|11212.2|11210.2|11203.2|11201.2|84
1706013300000|2024-01-23 12:35:00|11205.7|11203.7|11208.2|11206.2|11209.2|11207.2|11201.2|11199.2|112
1706013600000|2024-01-23 12:40:00|11208.9|11206.9|11207.4|11205.4|11210.4|11208.4|11206.4|11204.4|84
1706013900000|2024-01-23 12:45:00|11206.9|11204.9|11208.4|11206.4|11209.9|11207.9|11203.9|11201.9|70
1706014200000|2024-01-23 12:50:00|11207.9|11205.9|11206.9|11204.9|11208.9|11206.9|11204.4|11202.4|84
1706014500000|2024-01-23 12:55:00|11207.9|11205.9|11215.4|11213.4|11216.9|11214.9|11207.9|11205.9|104
1706014800000|2024-01-23 13:00:00|11214.9|11212.9|11218.9|11216.9|11218.9|11216.9|11210.9|11208.9|165
1706015100000|2024-01-23 13:05:00|11218.4|11216.4|11208.9|11206.9|11219.4|11217.4|11208.9|11206.9|131
1706015400000|2024-01-23 13:10:00|11209.9|11207.9|11202.9|11200.9|11209.9|11207.9|11202.9|11200.9|220
1706015700000|2024-01-23 13:15:00|11203.4|11201.4|11200.9|11198.9|11204.9|11202.9|11197.9|11195.9|135
1706016000000|2024-01-23 13:20:00|11199.9|11197.9|11205.9|11203.9|11207.9|11205.9|11198.9|11196.9|133
1706016300000|2024-01-23 13:25:00|11205.4|11203.4|11208.9|11206.9|11209.4|11207.4|11201.9|11199.9|117
1706016600000|2024-01-23 13:30:00|11209.4|11207.4|11208.9|11206.9|11214.9|11212.9|11206.9|11204.9|131
1706016900000|2024-01-23 13:35:00|11209.4|11207.4|11211.9|11209.9|11211.9|11209.9|11205.9|11203.9|138
1706017200000|2024-01-23 13:40:00|11211.4|11209.4|11208.4|11206.4|11216.9|11214.9|11208.4|11206.4|127
1706017500000|2024-01-23 13:45:00|11208.9|11206.9|11198.4|11196.4|11208.9|11206.9|11198.4|11196.4|287
1706017800000|2024-01-23 13:50:00|11197.9|11195.9|11195.9|11193.9|11201.9|11199.9|11191.9|11189.9|245
1706018100000|2024-01-23 13:55:00|11196.4|11194.4|11190.9|11188.9|11196.9|11194.9|11189.9|11187.9|167
1706018400000|2024-01-23 14:00:00|11189.9|11187.9|11188.9|11186.9|11190.9|11188.9|11186.9|11184.9|117
1706018700000|2024-01-23 14:05:00|11187.9|11185.9|11177.4|11175.4|11188.9|11186.9|11176.9|11174.9|208
1706019000000|2024-01-23 14:10:00|11177.9|11175.9|11178.9|11176.9|11181.9|11179.9|11173.9|11171.9|242
1706019300000|2024-01-23 14:15:00|11177.9|11175.9|11171.9|11169.9|11179.9|11177.9|11171.9|11169.9|160
1706019600000|2024-01-23 14:20:00|11170.9|11168.9|11170.9|11168.9|11173.9|11171.9|11165.9|11163.9|365
1706019900000|2024-01-23 14:25:00|11171.4|11169.4|11165.9|11163.9|11175.9|11173.9|11164.9|11162.9|232
1706020200000|2024-01-23 14:30:00|11166.4|11164.4|11179.4|11177.4|11181.4|11179.4|11164.9|11162.9|548
1706020500000|2024-01-23 14:35:00|11178.9|11176.9|11176.4|11174.4|11182.9|11180.9|11168.9|11166.9|373
1706020800000|2024-01-23 14:40:00|11175.9|11173.9|11178.9|11176.9|11179.9|11177.9|11170.4|11168.4|263
1706021100000|2024-01-23 14:45:00|11176.9|11174.9|11177.4|11175.4|11180.9|11178.9|11166.9|11164.9|364
1706021400000|2024-01-23 14:50:00|11176.9|11174.9|11178.9|11176.9|11180.4|11178.4|11167.9|11165.9|315
1706021700000|2024-01-23 14:55:00|11179.4|11177.4|11178.9|11176.9|11180.4|11178.4|11175.9|11173.9|156
1706022000000|2024-01-23 15:00:00|11179.4|11177.4|11169.9|11167.9|11179.9|11177.9|11167.4|11165.4|277
1706022300000|2024-01-23 15:05:00|11168.9|11166.9|11172.9|11170.9|11175.4|11173.4|11168.9|11166.9|191
1706022600000|2024-01-23 15:10:00|11172.6|11170.6|11174.6|11172.6|11180.6|11178.6|11170.6|11168.6|218
1706022900000|2024-01-23 15:15:00|11175.6|11173.6|11175.6|11173.6|11179.1|11177.1|11172.6|11170.6|195
1706023200000|2024-01-23 15:20:00|11175.1|11173.1|11170.6|11168.6|11178.6|11176.6|11170.6|11168.6|264
1706023500000|2024-01-23 15:25:00|11171.6|11169.6|11182.6|11180.6|11182.6|11180.6|11171.6|11169.6|262
1706023800000|2024-01-23 15:30:00|11182.1|11180.1|11179.1|11177.1|11183.6|11181.6|11176.1|11174.1|361
1706024100000|2024-01-23 15:35:00|11179.6|11177.6|11172.6|11170.6|11179.6|11177.6|11165.6|11163.6|1036
1706024400000|2024-01-23 15:40:00|11173.6|11171.6|11165.6|11163.6|11174.1|11172.1|11165.6|11163.6|213
1706024700000|2024-01-23 15:45:00|11166.1|11164.1|11167.6|11165.6|11169.6|11167.6|11160.6|11158.6|291
1706025000000|2024-01-23 15:50:00|11167.1|11165.1|11155.1|11153.1|11167.6|11165.6|11150.6|11148.6|425
1706025300000|2024-01-23 15:55:00|11155.6|11153.6|11152.6|11150.6|11160.6|11158.6|11151.6|11149.6|306
1706025600000|2024-01-23 16:00:00|11153.6|11151.6|11153.6|11151.6|11159.6|11157.6|11152.6|11150.6|330
1706025900000|2024-01-23 16:05:00|11152.6|11150.6|11156.6|11154.6|11157.6|11155.6|11151.1|11149.1|381
1706026200000|2024-01-23 16:10:00|11156.1|11154.1|11156.6|11154.6|11161.6|11159.6|11155.6|11153.6|399
1706026500000|2024-01-23 16:15:00|11157.6|11155.6|11152.1|11150.1|11159.1|11157.1|11151.6|11149.6|784
1706026800000|2024-01-23 16:20:00|11151.6|11149.6|11152.6|11150.6|11154.6|11152.6|11147.6|11145.6|719
1706027100000|2024-01-23 16:25:00|11153.6|11151.6|11151.6|11149.6|11155.6|11153.6|11149.1|11147.1|1719
1706027400000|2024-01-23 16:30:00|11152.6|11150.6|11144.6|11142.6|11152.6|11150.6|11144.6|11142.6|1043
1706027700000|2024-01-23 16:35:00|11144.1|11142.1|11142.6|11140.6|11144.6|11142.6|11140.6|11138.6|401
1706028000000|2024-01-23 16:40:00|11143.6|11141.6|11146.6|11144.6|11147.6|11145.6|11141.6|11139.6|90
1706028300000|2024-01-23 16:45:00|11146.1|11144.1|11146.6|11144.6|11149.6|11147.6|11145.6|11143.6|100
1706028600000|2024-01-23 16:50:00|11147.1|11145.1|11149.6|11147.6|11150.6|11148.6|11147.1|11145.1|77
1706028900000|2024-01-23 16:55:00|11149.1|11147.1|11153.1|11151.1|11154.6|11152.6|11147.6|11145.6|49
1706029200000|2024-01-23 17:00:00|11153.6|11151.6|11156.6|11154.6|11157.6|11155.6|11152.6|11150.6|88
1706029500000|2024-01-23 17:05:00|11156.1|11154.1|11155.6|11153.6|11157.6|11155.6|11153.6|11151.6|13
1706029800000|2024-01-23 17:10:00|11156.1|11154.1|11155.1|11153.1|11156.6|11154.6|11154.6|11152.6|14
1706030100000|2024-01-23 17:15:00|11154.6|11152.6|11156.6|11154.6|11157.1|11155.1|11154.6|11152.6|28
1706030400000|2024-01-23 17:20:00|11157.1|11155.1|11156.1|11154.1|11159.1|11157.1|11155.6|11153.6|26
1706030700000|2024-01-23 17:25:00|11155.6|11153.6|11157.6|11155.6|11158.1|11156.1|11155.1|11153.1|41
1706031000000|2024-01-23 17:30:00|11157.1|11155.1|11157.1|11155.1|11159.6|11157.6|11157.1|11155.1|28
1706031300000|2024-01-23 17:35:00|11156.6|11154.6|11157.1|11155.1|11158.6|11156.6|11155.1|11153.1|3
1706031600000|2024-01-23 17:40:00|11157.6|11155.6|11157.6|11155.6|11158.6|11156.6|11156.1|11154.1|11
1706031900000|2024-01-23 17:45:00|11158.1|11156.1|11160.6|11158.6|11163.1|11161.1|11158.1|11156.1|11
1706032200000|2024-01-23 17:50:00|11161.1|11159.1|11161.6|11159.6|11162.1|11160.1|11158.6|11156.6|19
1706032500000|2024-01-23 17:55:00|11161.1|11159.1|11163.1|11161.1|11164.1|11162.1|11161.1|11159.1|10
1706032800000|2024-01-23 18:00:00|11163.6|11161.6|11162.1|11160.1|11164.1|11162.1|11161.6|11159.6|17
1706033100000|2024-01-23 18:05:00|11161.6|11159.6|11161.1|11159.1|11162.1|11160.1|11160.1|11158.1|8
1706033400000|2024-01-23 18:10:00|11160.6|11158.6|11162.1|11160.1|11164.6|11162.6|11160.6|11158.6|24
1706033700000|2024-01-23 18:15:00|11162.6|11160.6|11161.1|11159.1|11162.6|11160.6|11159.6|11157.6|30
1706034000000|2024-01-23 18:20:00|11160.6|11158.6|11161.1|11159.1|11162.1|11160.1|11159.6|11157.6|6
1706034300000|2024-01-23 18:25:00|11160.6|11158.6|11160.6|11158.6|11162.6|11160.6|11160.6|11158.6|4
1706034600000|2024-01-23 18:30:00|11161.1|11159.1|11159.1|11157.1|11161.1|11159.1|11158.1|11156.1|2
1706034900000|2024-01-23 18:35:00|11158.6|11156.6|11158.1|11156.1|11159.6|11157.6|11158.1|11156.1|1
1706035200000|2024-01-23 18:40:00|11158.6|11156.6|11162.1|11160.1|11162.1|11160.1|11158.6|11156.6|4
1706035500000|2024-01-23 18:45:00|11162.6|11160.6|11165.6|11163.6|11166.1|11164.1|11162.6|11160.6|7
1706035800000|2024-01-23 18:50:00|11166.1|11164.1|11166.1|11164.1|11167.1|11165.1|11165.1|11163.1|6
1706036100000|2024-01-23 18:55:00|11166.6|11164.6|11168.1|11166.1|11168.6|11166.6|11164.1|11162.1|13
1706036400000|2024-01-23 19:00:00|11167.6|11165.6|11167.1|11165.1|11168.6|11166.6|11166.6|11164.6|8
1706036700000|2024-01-23 19:05:00|11166.6|11164.6|11166.1|11164.1|11167.6|11165.6|11165.1|11163.1|7
1706037000000|2024-01-23 19:10:00|11166.6|11164.6|11166.6|11164.6|11168.6|11166.6|11166.1|11164.1|2
1706037300000|2024-01-23 19:15:00|11166.1|11164.1|11164.6|11162.6|11166.6|11164.6|11164.1|11162.1|8
1706037600000|2024-01-23 19:20:00|11165.1|11163.1|11166.6|11164.6|11167.6|11165.6|11164.6|11162.6|22
1706037900000|2024-01-23 19:25:00|11167.1|11165.1|11165.6|11163.6|11167.1|11165.1|11164.1|11162.1|8
1706038200000|2024-01-23 19:30:00|11165.1|11163.1|11162.6|11160.6|11165.1|11163.1|11162.6|11160.6|4
1706038500000|2024-01-23 19:35:00|11163.1|11161.1|11165.6|11163.6|11166.1|11164.1|11162.6|11160.6|5
1706038800000|2024-01-23 19:40:00|11166.1|11164.1|11166.6|11164.6|11167.6|11165.6|11166.1|11164.1|8
1706039100000|2024-01-23 19:45:00|11167.1|11165.1|11170.1|11168.1|11171.6|11169.6|11167.1|11165.1|42
1706039400000|2024-01-23 19:50:00|11170.6|11168.6|11171.6|11169.6|11171.6|11169.6|11169.1|11167.1|30
1706039700000|2024-01-23 19:55:00|11172.6|11170.6|11170.6|11168.6|11172.6|11170.6|11170.6|11168.6|13
1706040000000|2024-01-23 20:00:00|11171.1|11169.1|11170.6|11168.6|11172.6|11170.6|11169.6|11167.6|53
1706040300000|2024-01-23 20:05:00|11171.1|11169.1|11170.6|11168.6|11172.6|11170.6|11170.6|11168.6|14
1706040600000|2024-01-23 20:10:00|11171.1|11169.1|11176.1|11174.1|11176.6|11174.6|11170.6|11168.6|60
1706040900000|2024-01-23 20:15:00|11175.6|11173.6|11175.1|11173.1|11176.1|11174.1|11173.1|11171.1|12
1706041200000|2024-01-23 20:20:00|11175.6|11173.6|11174.6|11172.6|11176.6|11174.6|11174.1|11172.1|11
1706041500000|2024-01-23 20:25:00|11174.1|11172.1|11173.6|11171.6|11175.1|11173.1|11172.6|11170.6|6
1706041800000|2024-01-23 20:30:00|11173.1|11171.1|11171.1|11169.1|11174.1|11172.1|11171.1|11169.1|9
1706042100000|2024-01-23 20:35:00|11170.6|11168.6|11167.6|11165.6|11171.1|11169.1|11167.6|11165.6|0
1706042400000|2024-01-23 20:40:00|11167.1|11165.1|11168.1|11166.1|11168.6|11166.6|11165.1|11163.1|14
1706042700000|2024-01-23 20:45:00|11168.6|11166.6|11167.6|11165.6|11169.6|11167.6|11166.6|11164.6|12
1706043000000|2024-01-23 20:50:00|11168.1|11166.1|11170.6|11168.6|11171.1|11169.1|11167.6|11165.6|26
1706043300000|2024-01-23 20:55:00|11171.6|11169.6|11175.2|11169.2|11175.2|11172.6|11170.6|11168.6|27
1706043600000|2024-01-23 21:00:00|11176.2|11170.2|11177.5|11171.5|11180.2|11174.2|11174.1|11168.1|0
1706043900000|2024-01-23 21:05:00|11177.2|11171.2|11177.2|11171.2|11178.3|11172.3|11175.4|11169.4|0
1706044200000|2024-01-23 21:10:00|11176.8|11170.8|11180.9|11174.9|11180.9|11174.9|11176.5|11170.5|0
1706044500000|2024-01-23 21:15:00|11180.8|11174.8|11182|11176|11182.3|11176.3|11180.2|11174.2|0
1706044800000|2024-01-23 21:20:00|11181.9|11175.9|11180.6|11174.6|11181.9|11175.9|11180.2|11174.2|0
1706045100000|2024-01-23 21:25:00|11180.8|11174.8|11182.3|11176.3|11182.3|11176.3|11180.6|11174.6|0
1706045400000|2024-01-23 21:30:00|11182.7|11176.7|11183|11177|11183|11177|11182|11176|0
1706045700000|2024-01-23 21:35:00|11182.8|11176.8|11182.7|11176.7|11182.8|11176.8|11182.3|11176.3|0
1706046000000|2024-01-23 21:40:00|11183|11177|11184.6|11178.6|11184.6|11178.6|11182.7|11176.7|0
1706046300000|2024-01-23 21:45:00|11184.3|11178.3|11184.6|11178.6|11185.7|11179.7|11183.6|11177.6|0
1706046600000|2024-01-23 21:50:00|11184.8|11178.8|11185.1|11179.1|11185.7|11179.7|11184.6|11178.6|0
1706046900000|2024-01-23 21:55:00|11184.6|11178.6|11184.8|11178.8|11185.2|11179.2|11184.3|11178.3|0
1706047200000|2024-01-23 22:00:00|11184.6|11178.6|11184.9|11178.9|11184.9|11178.9|11183.3|11177.3|0
1706047500000|2024-01-23 22:05:00|11184.6|11178.6|11183.4|11177.4|11184.6|11178.6|11183.4|11177.4|0
1706047800000|2024-01-23 22:10:00|11183.5|11177.5|11183|11177|11184|11178|11182.5|11176.5|0
1706048100000|2024-01-23 22:15:00|11182.8|11176.8|11183.4|11177.4|11183.9|11177.9|11182.8|11176.8|0
1706048400000|2024-01-23 22:20:00|11183.5|11177.5|11184.2|11178.2|11184.5|11178.5|11183.5|11177.5|0
1706048700000|2024-01-23 22:25:00|11184.3|11178.3|11184.6|11178.6|11185.1|11179.1|11183.9|11177.9|0
1706049000000|2024-01-23 22:30:00|11184.8|11178.8|11184.5|11178.5|11184.8|11178.8|11184.3|11178.3|0
1706049300000|2024-01-23 22:35:00|11184.3|11178.3|11184.3|11178.3|11184.3|11178.3|11184.3|11178.3|0
1706049900000|2024-01-23 22:45:00|11184.2|11178.2|11184.2|11178.2|11184.3|11178.3|11184.2|11178.2|0
1706050500000|2024-01-23 22:55:00|11184|11178|11184.2|11178.2|11184.5|11178.5|11184|11178|0
1706050800000|2024-01-23 23:00:00|11184.5|11178.5|11186.7|11180.7|11187|11181|11184.2|11178.2|0
1706051100000|2024-01-23 23:05:00|11186.9|11180.9|11188.8|11182.8|11189.6|11183.6|11186.9|11180.9|0
1706051400000|2024-01-23 23:10:00|11189.1|11183.1|11188.5|11182.5|11189.1|11183.1|11187.1|11181.1|0
1706051700000|2024-01-23 23:15:00|11188.2|11182.2|11187.5|11181.5|11188.8|11182.8|11187.2|11181.2|0
1706052000000|2024-01-23 23:20:00|11187.6|11181.6|11187.1|11181.1|11187.8|11181.8|11186.3|11180.3|0
1706052300000|2024-01-23 23:25:00|11186.8|11180.8|11186.3|11180.3|11186.8|11180.8|11186.2|11180.2|0
1706052600000|2024-01-23 23:30:00|11186.8|11180.8|11186.3|11180.3|11187.1|11181.1|11185.7|11179.7|0
1706052900000|2024-01-23 23:35:00|11186.8|11180.8|11187.1|11181.1|11187.4|11181.4|11186.3|11180.3|0
1706053200000|2024-01-23 23:40:00|11187.2|11181.2|11186.8|11180.8|11187.7|11181.7|11186.8|11180.8|0
1706053500000|2024-01-23 23:45:00|11186.5|11180.5|11186.3|11180.3|11186.8|11180.8|11186|11180|0
1706053800000|2024-01-23 23:50:00|11186.2|11180.2|11186.3|11180.3|11186.3|11180.3|11186|11180|0
1706054100000|2024-01-23 23:55:00|11186.8|11180.8|11186.8|11180.8|11187.1|11181.1|11186.3|11180.3|0
1706054400000|2024-01-24 00:00:00|11186.3|11180.3|11184.9|11178.9|11186.8|11180.8|11184.6|11178.6|0
1706054700000|2024-01-24 00:05:00|11184.6|11178.6|11183.2|11177.2|11184.9|11178.9|11182.4|11176.4|0
1706055000000|2024-01-24 00:10:00|11181.7|11175.7|11180|11174|11182|11176|11178.6|11172.6|0
1706055300000|2024-01-24 00:15:00|11179.6|11173.6|11181.5|11175.5|11184.3|11178.3|11179.6|11173.6|0
1706055600000|2024-01-24 00:20:00|11181.4|11175.4|11182.9|11176.9|11184.3|11178.3|11181.4|11175.4|0
1706055900000|2024-01-24 00:25:00|11182.2|11176.2|11181.4|11175.4|11182.2|11176.2|11180|11174|0
1706056200000|2024-01-24 00:30:00|11182.9|11176.9|11182.8|11176.8|11184.3|11178.3|11181.4|11175.4|0
1706056500000|2024-01-24 00:35:00|11182.9|11176.9|11184.3|11178.3|11184.3|11178.3|11182.8|11176.8|0
1706056800000|2024-01-24 00:40:00|11182.9|11176.9|11182.9|11176.9|11184.3|11178.3|11182.9|11176.9|0
1706057100000|2024-01-24 00:45:00|11184.3|11178.3|11182.9|11176.9|11184.3|11178.3|11182.9|11176.9|0
1706057400000|2024-01-24 00:50:00|11184.3|11178.3|11185.8|11179.8|11185.8|11179.8|11184.3|11178.3|0
1706057700000|2024-01-24 00:55:00|11187.2|11181.2|11187.2|11181.2|11187.3|11181.3|11187.2|11181.2|0
1706058000000|2024-01-24 01:00:00|11185.8|11179.8|11184.3|11178.3|11185.8|11179.8|11182.8|11176.8|0
1706058300000|2024-01-24 01:05:00|11182.8|11176.8|11181.4|11175.4|11184.3|11178.3|11181.4|11175.4|0
1706058600000|2024-01-24 01:10:00|11180|11174|11184.3|11178.3|11184.3|11178.3|11180|11174|0
1706058900000|2024-01-24 01:15:00|11182.9|11176.9|11182.8|11176.8|11184.3|11178.3|11181.4|11175.4|0
1706059200000|2024-01-24 01:20:00|11182.9|11176.9|11182.9|11176.9|11184.3|11178.3|11182.8|11176.8|0
1706059500000|2024-01-24 01:25:00|11184.3|11178.3|11185.8|11179.8|11185.8|11179.8|11184.3|11178.3|0
1706059800000|2024-01-24 01:30:00|11184.3|11178.3|11185.8|11179.8|11185.8|11179.8|11184.3|11178.3|0
1706060100000|2024-01-24 01:35:00|11185.7|11179.7|11184.3|11178.3|11185.8|11179.8|11184.3|11178.3|0
1706060400000|2024-01-24 01:40:00|11185.8|11179.8|11184.3|11178.3|11185.8|11179.8|11184.3|11178.3|0
1706060700000|2024-01-24 01:45:00|11182.8|11176.8|11185.7|11179.7|11185.7|11179.7|11182.8|11176.8|0
1706061000000|2024-01-24 01:50:00|11184.3|11178.3|11184.3|11178.3|11185.7|11179.7|11184.3|11178.3|0
1706061300000|2024-01-24 01:55:00|11185.7|11179.7|11184.3|11178.3|11185.7|11179.7|11182.8|11176.8|0
1706061600000|2024-01-24 02:00:00|11182.9|11176.9|11182.8|11176.8|11182.9|11176.9|11182.8|11176.8|0
1706061900000|2024-01-24 02:05:00|11184.3|11178.3|11185.7|11179.7|11185.7|11179.7|11182.8|11176.8|0
1706062200000|2024-01-24 02:10:00|11184.3|11178.3|11184.3|11178.3|11185.7|11179.7|11184.3|11178.3|0
1706062500000|2024-01-24 02:15:00|11184.2|11178.2|11181.9|11175.9|11184.8|11178.8|11181.9|11175.9|0
1706062800000|2024-01-24 02:20:00|11182|11176|11183.4|11177.4|11183.4|11177.4|11182|11176|0
1706063100000|2024-01-24 02:25:00|11184.9|11178.9|11184.9|11178.9|11184.9|11178.9|11184.8|11178.8|0
1706063400000|2024-01-24 02:30:00|11184.8|11178.8|11186.3|11180.3|11186.3|11180.3|11184.8|11178.8|0
1706063700000|2024-01-24 02:35:00|11187.7|11181.7|11186.3|11180.3|11187.7|11181.7|11184.8|11178.8|0
1706064000000|2024-01-24 02:40:00|11184.8|11178.8|11186.3|11180.3|11186.3|11180.3|11184.8|11178.8|0
1706064300000|2024-01-24 02:45:00|11187.7|11181.7|11187.7|11181.7|11187.7|11181.7|11187.7|11181.7|0
1706064900000|2024-01-24 02:55:00|11187.8|11181.8|11187.8|11181.8|11187.8|11181.8|11187.7|11181.7|0
1706065200000|2024-01-24 03:00:00|11187.7|11181.7|11187.8|11181.8|11187.8|11181.8|11187.7|11181.7|0
1706065500000|2024-01-24 03:05:00|11189.2|11183.2|11192.1|11186.1|11192.1|11186.1|11189.2|11183.2|0
1706065800000|2024-01-24 03:10:00|11192.8|11186.8|11192.1|11186.1|11193.5|11187.5|11192|11186|0
1706066100000|2024-01-24 03:15:00|11193.5|11187.5|11195|11189|11196.4|11190.4|11193.5|11187.5|0
1706066400000|2024-01-24 03:20:00|11194.9|11188.9|11196.4|11190.4|11196.4|11190.4|11194.9|11188.9|0
1706066700000|2024-01-24 03:25:00|11195.7|11189.7|11196.2|11190.2|11196.4|11190.4|11195.7|11189.7|0
1706067000000|2024-01-24 03:30:00|11196.3|11190.3|11196.3|11190.3|11196.3|11190.3|11194.8|11188.8|0
1706067300000|2024-01-24 03:35:00|11194.8|11188.8|11193.4|11187.4|11194.8|11188.8|11192|11186|0
1706067600000|2024-01-24 03:40:00|11191.9|11185.9|11193.4|11187.4|11193.4|11187.4|11191.9|11185.9|0
1706067900000|2024-01-24 03:45:00|11191.9|11185.9|11191.9|11185.9|11193.4|11187.4|11190.5|11184.5|0
1706068200000|2024-01-24 03:50:00|11192|11186|11193.4|11187.4|11193.4|11187.4|11191.9|11185.9|0
1706068800000|2024-01-24 04:00:00|11194.8|11188.8|11193.4|11187.4|11194.8|11188.8|11193.4|11187.4|0
1706069100000|2024-01-24 04:05:00|11194.1|11188.1|11195.5|11189.5|11195.5|11189.5|11194.1|11188.1|0
1706069400000|2024-01-24 04:10:00|11194|11188|11194.7|11188.7|11195.5|11189.5|11194|11188|0
1706069700000|2024-01-24 04:15:00|11195.5|11189.5|11195.5|11189.5|11195.5|11189.5|11195.5|11189.5|0
1706070000000|2024-01-24 04:20:00|11196.2|11190.2|11196.9|11190.9|11196.9|11190.9|11196.2|11190.2|0
1706070600000|2024-01-24 04:30:00|11196.2|11190.2|11196.9|11190.9|11196.9|11190.9|11196.2|11190.2|0
1706070900000|2024-01-24 04:35:00|11195.4|11189.4|11196.9|11190.9|11196.9|11190.9|11195.4|11189.4|0
1706071500000|2024-01-24 04:45:00|11198.3|11192.3|11196.9|11190.9|11198.3|11192.3|11196.9|11190.9|0
1706071800000|2024-01-24 04:50:00|11198.3|11192.3|11196.9|11190.9|11198.3|11192.3|11196.9|11190.9|0
1706072100000|2024-01-24 04:55:00|11195.4|11189.4|11195.4|11189.4|11195.4|11189.4|11195.4|11189.4|0
1706072400000|2024-01-24 05:00:00|11194|11188|11195.4|11189.4|11195.4|11189.4|11194|11188|0
1706072700000|2024-01-24 05:05:00|11196.9|11190.9|11196.9|11190.9|11196.9|11190.9|11195.4|11189.4|0
1706073000000|2024-01-24 05:10:00|11195.4|11189.4|11196.9|11190.9|11196.9|11190.9|11195.4|11189.4|0
1706073300000|2024-01-24 05:15:00|11195.4|11189.4|11195.4|11189.4|11196.9|11190.9|11195.4|11189.4|0
1706073600000|2024-01-24 05:20:00|11195.5|11189.5|11195.4|11189.4|11195.5|11189.5|11195.4|11189.4|0
1706073900000|2024-01-24 05:25:00|11195.5|11189.5|11195.5|11189.5|11195.5|11189.5|11195.4|11189.4|0
1706074200000|2024-01-24 05:30:00|11196.9|11190.9|11198.5|11192.5|11198.5|11192.5|11196.9|11190.9|0
1706074500000|2024-01-24 05:35:00|11198.6|11192.6|11197.1|11191.1|11198.6|11192.6|11197.1|11191.1|0
1706075400000|2024-01-24 05:50:00|11195.6|11189.6|11197.8|11191.8|11197.8|11191.8|11195.6|11189.6|0
1706075700000|2024-01-24 05:55:00|11197.1|11191.1|11195.6|11189.6|11198.5|11192.5|11195.6|11189.6|0
1706076000000|2024-01-24 06:00:00|11197.1|11191.1|11208.4|11202.4|11212.6|11206.6|11197.1|11191.1|0
1706076300000|2024-01-24 06:05:00|11209.1|11203.1|11209.6|11203.6|11212.5|11206.5|11208.4|11202.4|0
1706076600000|2024-01-24 06:10:00|11211|11205|11211|11205|11212.5|11206.5|11209.6|11203.6|0
1706076900000|2024-01-24 06:15:00|11212.5|11206.5|11209.6|11203.6|11212.5|11206.5|11208.9|11202.9|0
1706077200000|2024-01-24 06:20:00|11208.2|11202.2|11203|11197|11212.5|11206.5|11201.6|11195.6|0
1706077500000|2024-01-24 06:25:00|11203.7|11197.7|11200.5|11194.5|11203.7|11197.7|11199.8|11193.8|0
1706077800000|2024-01-24 06:30:00|11201.2|11195.2|11199.8|11193.8|11204.1|11198.1|11198.3|11192.3|0
1706078100000|2024-01-24 06:35:00|11201.2|11195.2|11202.7|11196.7|11202.7|11196.7|11199.8|11193.8|0
1706078400000|2024-01-24 06:40:00|11203.4|11197.4|11200.4|11194.4|11204.1|11198.1|11199.7|11193.7|0
1706078700000|2024-01-24 06:45:00|11199.7|11193.7|11200.3|11194.3|11201.7|11195.7|11199.7|11193.7|0
1706079000000|2024-01-24 06:50:00|11201.7|11195.7|11202.2|11196.2|11205.2|11199.2|11201.7|11195.7|0
1706079300000|2024-01-24 06:55:00|11200.7|11194.7|11189.7|11183.7|11203.6|11197.6|11189.7|11183.7|0
1706079600000|2024-01-24 07:00:00|11184.7|11182.7|11176.7|11174.7|11192.2|11190.2|11172.7|11170.7|235
1706079900000|2024-01-24 07:05:00|11177.2|11175.2|11174.2|11172.2|11179.7|11177.7|11173.7|11171.7|58
1706080200000|2024-01-24 07:10:00|11175.2|11173.2|11177.7|11175.7|11178.7|11176.7|11173.7|11171.7|35
1706080500000|2024-01-24 07:15:00|11177.2|11175.2|11177.2|11175.2|11179.7|11177.7|11176.7|11174.7|24
1706080800000|2024-01-24 07:20:00|11177.7|11175.7|11178.7|11176.7|11180.7|11178.7|11176.7|11174.7|16
1706081100000|2024-01-24 07:25:00|11178.2|11176.2|11177.2|11175.2|11178.7|11176.7|11175.7|11173.7|27
1706081400000|2024-01-24 07:30:00|11177.7|11175.7|11175.2|11173.2|11181.7|11179.7|11175.2|11173.2|31
1706081700000|2024-01-24 07:35:00|11176.2|11174.2|11185.7|11183.7|11185.7|11183.7|11175.7|11173.7|35
1706082000000|2024-01-24 07:40:00|11186.2|11184.2|11191.7|11189.7|11191.7|11189.7|11184.7|11182.7|15
1706082300000|2024-01-24 07:45:00|11191.2|11189.2|11195.7|11193.7|11195.7|11193.7|11188.2|11186.2|42
1706082600000|2024-01-24 07:50:00|11195.2|11193.2|11176.7|11174.7|11195.2|11193.2|11176.7|11174.7|121
1706082900000|2024-01-24 07:55:00|11177.2|11175.2|11172.7|11170.7|11179.2|11177.2|11166.2|11164.2|171
1706083200000|2024-01-24 08:00:00|11175.7|11173.7|11174.7|11172.7|11183.7|11181.7|11166.7|11164.7|752
1706083500000|2024-01-24 08:05:00|11174.2|11172.2|11152.7|11150.7|11180.7|11178.7|11152.7|11150.7|463
1706083800000|2024-01-24 08:10:00|11152.2|11150.2|11155.2|11153.2|11174.7|11172.7|11151.2|11149.2|280
1706084100000|2024-01-24 08:15:00|11155.7|11153.7|11156.7|11154.7|11172.7|11170.7|11155.7|11153.7|227
1706084400000|2024-01-24 08:20:00|11157.2|11155.2|11153.2|11151.2|11165.2|11163.2|11150.2|11148.2|198
1706084700000|2024-01-24 08:25:00|11154.2|11152.2|11155.7|11153.7|11160.2|11158.2|11153.7|11151.7|142
1706085000000|2024-01-24 08:30:00|11155.2|11153.2|11160.2|11158.2|11165.2|11163.2|11155.2|11153.2|336
1706085300000|2024-01-24 08:35:00|11160.7|11158.7|11173.2|11171.2|11180.7|11178.7|11160.2|11158.2|377
1706085600000|2024-01-24 08:40:00|11172.4|11170.4|11164.4|11162.4|11172.9|11170.9|11158.4|11156.4|257
1706085900000|2024-01-24 08:45:00|11163.9|11161.9|11160.4|11158.4|11165.9|11163.9|11153.9|11151.9|191
1706086200000|2024-01-24 08:50:00|11160.9|11158.9|11163.4|11161.4|11164.9|11162.9|11157.4|11155.4|124
1706086500000|2024-01-24 08:55:00|11163.9|11161.9|11170.9|11168.9|11174.9|11172.9|11163.4|11161.4|155
1706086800000|2024-01-24 09:00:00|11169.9|11167.9|11158.9|11156.9|11171.9|11169.9|11157.4|11155.4|150
1706087100000|2024-01-24 09:05:00|11158.4|11156.4|11157.9|11155.9|11159.9|11157.9|11152.4|11150.4|262
1706087400000|2024-01-24 09:10:00|11157.4|11155.4|11156.4|11154.4|11161.4|11159.4|11154.9|11152.9|128
1706087700000|2024-01-24 09:15:00|11157.4|11155.4|11167.9|11165.9|11168.9|11166.9|11157.4|11155.4|258
1706088000000|2024-01-24 09:20:00|11167.4|11165.4|11171.9|11169.9|11174.9|11172.9|11166.4|11164.4|497
1706088300000|2024-01-24 09:25:00|11172.4|11170.4|11172.9|11170.9|11176.4|11174.4|11169.9|11167.9|106
1706088600000|2024-01-24 09:30:00|11172.4|11170.4|11171.4|11169.4|11174.9|11172.9|11166.9|11164.9|159
1706088900000|2024-01-24 09:35:00|11170.9|11168.9|11174.4|11172.4|11180.4|11178.4|11168.4|11166.4|172
1706089200000|2024-01-24 09:40:00|11173.9|11171.9|11174.4|11172.4|11186.4|11184.4|11173.4|11171.4|173
1706089500000|2024-01-24 09:45:00|11174.9|11172.9|11172.9|11170.9|11178.9|11176.9|11168.4|11166.4|343
1706089800000|2024-01-24 09:50:00|11172.4|11170.4|11171.4|11169.4|11176.4|11174.4|11169.4|11167.4|121
1706090100000|2024-01-24 09:55:00|11170.9|11168.9|11177.4|11175.4|11180.9|11178.9|11170.9|11168.9|200
1706090400000|2024-01-24 10:00:00|11178.4|11176.4|11169.4|11167.4|11180.4|11178.4|11166.4|11164.4|244
1706090700000|2024-01-24 10:05:00|11169.9|11167.9|11171.4|11169.4|11177.4|11175.4|11169.4|11167.4|179
1706091000000|2024-01-24 10:10:00|11171.9|11169.9|11170.4|11168.4|11176.9|11174.9|11170.4|11168.4|236
1706091300000|2024-01-24 10:15:00|11170.9|11168.9|11170.4|11168.4|11175.4|11173.4|11168.4|11166.4|122
1706091600000|2024-01-24 10:20:00|11169.9|11167.9|11167.9|11165.9|11174.4|11172.4|11167.9|11165.9|120
1706091900000|2024-01-24 10:25:00|11168.4|11166.4|11173.9|11171.9|11175.4|11173.4|11167.4|11165.4|112
1706092200000|2024-01-24 10:30:00|11174.4|11172.4|11177.9|11175.9|11178.4|11176.4|11172.9|11170.9|122
1706092500000|2024-01-24 10:35:00|11178.4|11176.4|11188.9|11186.9|11189.9|11187.9|11176.4|11174.4|286
1706092800000|2024-01-24 10:40:00|11189.4|11187.4|11183.4|11181.4|11189.4|11187.4|11183.4|11181.4|140
1706093100000|2024-01-24 10:45:00|11182.9|11180.9|11173.9|11171.9|11185.4|11183.4|11173.4|11171.4|262
1706093400000|2024-01-24 10:50:00|11173.4|11171.4|11168.4|11166.4|11173.4|11171.4|11165.4|11163.4|187
1706093700000|2024-01-24 10:55:00|11167.9|11165.9|11174.9|11172.9|11175.4|11173.4|11165.4|11163.4|96
1706094000000|2024-01-24 11:00:00|11175.4|11173.4|11182.4|11180.4|11184.9|11182.9|11174.4|11172.4|134
1706094300000|2024-01-24 11:05:00|11183.4|11181.4|11195.4|11193.4|11195.9|11193.9|11182.4|11180.4|119
1706094600000|2024-01-24 11:10:00|11194.9|11192.9|11190.4|11188.4|11196.4|11194.4|11186.4|11184.4|381
1706094900000|2024-01-24 11:15:00|11189.9|11187.9|11183.9|11181.9|11189.9|11187.9|11181.9|11179.9|125
1706095200000|2024-01-24 11:20:00|11183.4|11181.4|11183.4|11181.4|11185.4|11183.4|11178.9|11176.9|124
1706095500000|2024-01-24 11:25:00|11182.9|11180.9|11181.4|11179.4|11185.4|11183.4|11180.4|11178.4|166
1706095800000|2024-01-24 11:30:00|11181.9|11179.9|11185.4|11183.4|11188.4|11186.4|11181.4|11179.4|87
1706096100000|2024-01-24 11:35:00|11184.9|11182.9|11182.4|11180.4|11184.9|11182.9|11181.4|11179.4|575
1706096400000|2024-01-24 11:40:00|11182.9|11180.9|11177.4|11175.4|11189.4|11187.4|11176.9|11174.9|639
1706096700000|2024-01-24 11:45:00|11176.9|11174.9|11177.4|11175.4|11180.4|11178.4|11173.4|11171.4|597
1706097000000|2024-01-24 11:50:00|11177.9|11175.9|11176.9|11174.9|11178.4|11176.4|11174.4|11172.4|402
1706097300000|2024-01-24 11:55:00|11176.4|11174.4|11182.4|11180.4|11183.4|11181.4|11175.4|11173.4|100
1706097600000|2024-01-24 12:00:00|11182.9|11180.9|11183.4|11181.4|11186.4|11184.4|11182.4|11180.4|124
1706097900000|2024-01-24 12:05:00|11183.9|11181.9|11183.4|11181.4|11184.4|11182.4|11179.4|11177.4|89
1706098200000|2024-01-24 12:10:00|11183.9|11181.9|11182.9|11180.9|11186.4|11184.4|11181.9|11179.9|110
1706098500000|2024-01-24 12:15:00|11182.4|11180.4|11170.4|11168.4|11183.4|11181.4|11169.4|11167.4|431
1706098800000|2024-01-24 12:20:00|11170.9|11168.9|11166.4|11164.4|11174.4|11172.4|11165.4|11163.4|106
1706099100000|2024-01-24 12:25:00|11165.9|11163.9|11163.4|11161.4|11168.4|11166.4|11162.4|11160.4|96
1706099400000|2024-01-24 12:30:00|11162.9|11160.9|11166.4|11164.4|11168.4|11166.4|11162.4|11160.4|97
1706099700000|2024-01-24 12:35:00|11165.4|11163.4|11163.4|11161.4|11167.4|11165.4|11159.9|11157.9|66
1706100000000|2024-01-24 12:40:00|11163.5|11161.5|11167.5|11165.5|11168.5|11166.5|11159.5|11157.5|117
1706100300000|2024-01-24 12:45:00|11167|11165|11167|11165|11170.5|11168.5|11165|11163|146
1706100600000|2024-01-24 12:50:00|11166.5|11164.5|11169.5|11167.5|11172|11170|11165.5|11163.5|121
1706100900000|2024-01-24 12:55:00|11170|11168|11163.5|11161.5|11170.5|11168.5|11163.5|11161.5|92
1706101200000|2024-01-24 13:00:00|11164|11162|11166.5|11164.5|11168.5|11166.5|11162|11160|204
1706101500000|2024-01-24 13:05:00|11165.5|11163.5|11161.5|11159.5|11170|11168|11161.5|11159.5|167
1706101800000|2024-01-24 13:10:00|11162|11160|11158.5|11156.5|11162.5|11160.5|11156.5|11154.5|131
1706102100000|2024-01-24 13:15:00|11158|11156|11151|11149|11158.5|11156.5|11149.5|11147.5|441
1706102400000|2024-01-24 13:20:00|11150.5|11148.5|11149.5|11147.5|11153.5|11151.5|11148.5|11146.5|224
1706102700000|2024-01-24 13:25:00|11149|11147|11149.5|11147.5|11150.5|11148.5|11146.5|11144.5|132
1706103000000|2024-01-24 13:30:00|11149|11147|11152|11150|11152|11150|11145.5|11143.5|253
1706103300000|2024-01-24 13:35:00|11152.5|11150.5|11156.5|11154.5|11157|11155|11151.5|11149.5|183
1706103600000|2024-01-24 13:40:00|11156|11154|11156.5|11154.5|11159.5|11157.5|11153|11151|67
1706103900000|2024-01-24 13:45:00|11156|11154|11158.5|11156.5|11160|11158|11154.5|11152.5|105
1706104200000|2024-01-24 13:50:00|11157.5|11155.5|11158.5|11156.5|11161.5|11159.5|11157.5|11155.5|74
1706104500000|2024-01-24 13:55:00|11159|11157|11156.5|11154.5|11160|11158|11154.5|11152.5|131
1706104800000|2024-01-24 14:00:00|11157|11155|11163|11161|11163|11161|11156|11154|320
1706105100000|2024-01-24 14:05:00|11162.5|11160.5|11168.5|11166.5|11169.5|11167.5|11162.5|11160.5|133
1706105400000|2024-01-24 14:10:00|11168|11166|11169.5|11167.5|11171.5|11169.5|11165.5|11163.5|84
1706105700000|2024-01-24 14:15:00|11168.5|11166.5|11171.5|11169.5|11173.5|11171.5|11168|11166|120
1706106000000|2024-01-24 14:20:00|11172|11170|11178.5|11176.5|11180.5|11178.5|11170.5|11168.5|177
1706106300000|2024-01-24 14:25:00|11179|11177|11174.5|11172.5|11181.5|11179.5|11172.5|11170.5|215
1706106600000|2024-01-24 14:30:00|11175|11173|11179.5|11177.5|11180|11178|11164|11162|484
1706106900000|2024-01-24 14:35:00|11179|11177|11186|11184|11192|11190|11176|11174|334
1706107200000|2024-01-24 14:40:00|11186.5|11184.5|11191|11189|11193.5|11191.5|11186.5|11184.5|225
1706107500000|2024-01-24 14:45:00|11190.5|11188.5|11194.5|11192.5|11195.5|11193.5|11187|11185|289
1706107800000|2024-01-24 14:50:00|11193.5|11191.5|11196.5|11194.5|11196.5|11194.5|11187.5|11185.5|341
1706108100000|2024-01-24 14:55:00|11197.5|11195.5|11197.5|11195.5|11201|11199|11195|11193|292
1706108400000|2024-01-24 15:00:00|11197|11195|11184|11182|11198.5|11196.5|11184|11182|331
1706108700000|2024-01-24 15:05:00|11183.5|11181.5|11181.5|11179.5|11188.5|11186.5|11181.5|11179.5|301
1706109000000|2024-01-24 15:10:00|11180.6|11178.6|11175.6|11173.6|11181.6|11179.6|11172.1|11170.1|312
1706109300000|2024-01-24 15:15:00|11175.1|11173.1|11173.6|11171.6|11179.6|11177.6|11172.6|11170.6|216
1706109600000|2024-01-24 15:20:00|11174.1|11172.1|11178.1|11176.1|11178.6|11176.6|11169.6|11167.6|213
1706109900000|2024-01-24 15:25:00|11178.6|11176.6|11185.1|11183.1|11188.6|11186.6|11178.6|11176.6|229
1706110200000|2024-01-24 15:30:00|11185.6|11183.6|11175.6|11173.6|11186.6|11184.6|11174.6|11172.6|270
1706110500000|2024-01-24 15:35:00|11175.1|11173.1|11176.6|11174.6|11177.6|11175.6|11171.6|11169.6|101
1706110800000|2024-01-24 15:40:00|11177.1|11175.1|11179.1|11177.1|11180.6|11178.6|11171.6|11169.6|139
1706111100000|2024-01-24 15:45:00|11179.6|11177.6|11182.6|11180.6|11182.6|11180.6|11175.1|11173.1|176
1706111400000|2024-01-24 15:50:00|11182.1|11180.1|11176.6|11174.6|11182.1|11180.1|11173.6|11171.6|115
1706111700000|2024-01-24 15:55:00|11176.1|11174.1|11177.6|11175.6|11180.6|11178.6|11174.6|11172.6|163
1706112000000|2024-01-24 16:00:00|11178.1|11176.1|11174.6|11172.6|11179.1|11177.1|11173.6|11171.6|189
1706112300000|2024-01-24 16:05:00|11175.1|11173.1|11173.6|11171.6|11176.1|11174.1|11170.6|11168.6|236
1706112600000|2024-01-24 16:10:00|11174.1|11172.1|11175.6|11173.6|11179.6|11177.6|11173.1|11171.1|391
1706112900000|2024-01-24 16:15:00|11176.6|11174.6|11185.6|11183.6|11187.6|11185.6|11176.6|11174.6|813
1706113200000|2024-01-24 16:20:00|11186.1|11184.1|11190.6|11188.6|11190.6|11188.6|11183.6|11181.6|430
1706113500000|2024-01-24 16:25:00|11190.1|11188.1|11195.6|11193.6|11195.6|11193.6|11185.1|11183.1|1416
1706113800000|2024-01-24 16:30:00|11194.6|11192.6|11195.6|11193.6|11197.6|11195.6|11193.1|11191.1|1146
1706114100000|2024-01-24 16:35:00|11195.1|11193.1|11197.6|11195.6|11200.6|11198.6|11194.1|11192.1|1053
1706114400000|2024-01-24 16:40:00|11197.1|11195.1|11197.6|11195.6|11201.6|11199.6|11195.6|11193.6|163
1706114700000|2024-01-24 16:45:00|11198.6|11196.6|11195.6|11193.6|11199.6|11197.6|11195.6|11193.6|120
1706115000000|2024-01-24 16:50:00|11196.1|11194.1|11195.6|11193.6|11197.1|11195.1|11194.6|11192.6|45
1706115300000|2024-01-24 16:55:00|11195.1|11193.1|11195.6|11193.6|11196.6|11194.6|11194.6|11192.6|34
1706115600000|2024-01-24 17:00:00|11195.1|11193.1|11193.6|11191.6|11195.6|11193.6|11192.6|11190.6|44
1706115900000|2024-01-24 17:05:00|11193.1|11191.1|11193.6|11191.6|11194.6|11192.6|11192.6|11190.6|37
1706116200000|2024-01-24 17:10:00|11194.1|11192.1|11190.6|11188.6|11194.6|11192.6|11189.1|11187.1|51
1706116500000|2024-01-24 17:15:00|11190.1|11188.1|11189.6|11187.6|11191.1|11189.1|11188.1|11186.1|29
1706116800000|2024-01-24 17:20:00|11189.1|11187.1|11190.1|11188.1|11190.6|11188.6|11188.6|11186.6|28
1706117100000|2024-01-24 17:25:00|11190.6|11188.6|11190.6|11188.6|11192.6|11190.6|11190.6|11188.6|31
1706117400000|2024-01-24 17:30:00|11191.6|11189.6|11191.1|11189.1|11192.1|11190.1|11190.1|11188.1|19
1706117700000|2024-01-24 17:35:00|11191.6|11189.6|11190.6|11188.6|11191.6|11189.6|11189.6|11187.6|21
1706118000000|2024-01-24 17:40:00|11190.1|11188.1|11191.6|11189.6|11191.6|11189.6|11189.6|11187.6|16
1706118300000|2024-01-24 17:45:00|11191.1|11189.1|11193.6|11191.6|11193.6|11191.6|11191.1|11189.1|25
1706118600000|2024-01-24 17:50:00|11193.1|11191.1|11194.6|11192.6|11195.1|11193.1|11192.6|11190.6|47
1706118900000|2024-01-24 17:55:00|11194.1|11192.1|11194.1|11192.1|11194.6|11192.6|11193.6|11191.6|22
1706119200000|2024-01-24 18:00:00|11194.6|11192.6|11191.6|11189.6|11194.6|11192.6|11188.6|11186.6|64
1706119500000|2024-01-24 18:05:00|11191.1|11189.1|11187.6|11185.6|11192.6|11190.6|11185.1|11183.1|147
1706119800000|2024-01-24 18:10:00|11187.1|11185.1|11181.6|11179.6|11187.6|11185.6|11181.6|11179.6|19
1706120100000|2024-01-24 18:15:00|11181.1|11179.1|11180.6|11178.6|11183.1|11181.1|11179.6|11177.6|35
1706120400000|2024-01-24 18:20:00|11180.1|11178.1|11179.1|11177.1|11180.6|11178.6|11178.1|11176.1|31
1706120700000|2024-01-24 18:25:00|11178.6|11176.6|11181.6|11179.6|11183.6|11181.6|11178.6|11176.6|15
1706121000000|2024-01-24 18:30:00|11182.6|11180.6|11179.1|11177.1|11182.6|11180.6|11177.6|11175.6|15
1706121300000|2024-01-24 18:35:00|11179.6|11177.6|11177.1|11175.1|11179.6|11177.6|11176.1|11174.1|29
1706121600000|2024-01-24 18:40:00|11176.6|11174.6|11176.6|11174.6|11179.1|11177.1|11176.1|11174.1|46
1706121900000|2024-01-24 18:45:00|11176.1|11174.1|11176.6|11174.6|11177.1|11175.1|11173.6|11171.6|48
1706122200000|2024-01-24 18:50:00|11176.1|11174.1|11176.6|11174.6|11177.1|11175.1|11175.1|11173.1|16
1706122500000|2024-01-24 18:55:00|11176.1|11174.1|11179.6|11177.6|11179.6|11177.6|11175.6|11173.6|13
1706122800000|2024-01-24 19:00:00|11179.1|11177.1|11179.6|11177.6|11180.1|11178.1|11178.6|11176.6|14
1706123100000|2024-01-24 19:05:00|11180.1|11178.1|11179.6|11177.6|11181.1|11179.1|11179.1|11177.1|2
1706123400000|2024-01-24 19:10:00|11179.1|11177.1|11176.6|11174.6|11179.1|11177.1|11176.1|11174.1|13
1706123700000|2024-01-24 19:15:00|11177.1|11175.1|11177.6|11175.6|11178.1|11176.1|11176.1|11174.1|17
1706124000000|2024-01-24 19:20:00|11177.1|11175.1|11167.6|11165.6|11177.1|11175.1|11167.1|11165.1|169
1706124300000|2024-01-24 19:25:00|11168.1|11166.1|11170.6|11168.6|11171.1|11169.1|11168.1|11166.1|41
1706124600000|2024-01-24 19:30:00|11170.1|11168.1|11170.1|11168.1|11173.1|11171.1|11168.6|11166.6|40
1706124900000|2024-01-24 19:35:00|11170.6|11168.6|11171.6|11169.6|11172.6|11170.6|11169.6|11167.6|17
1706125200000|2024-01-24 19:40:00|11172.1|11170.1|11174.6|11172.6|11174.6|11172.6|11169.6|11167.6|37
1706125500000|2024-01-24 19:45:00|11175.1|11173.1|11178.6|11176.6|11178.6|11176.6|11174.6|11172.6|15
1706125800000|2024-01-24 19:50:00|11178.1|11176.1|11178.1|11176.1|11179.1|11177.1|11176.1|11174.1|3
1706126100000|2024-01-24 19:55:00|11177.6|11175.6|11174.6|11172.6|11177.6|11175.6|11173.6|11171.6|17
1706126400000|2024-01-24 20:00:00|11174.1|11172.1|11174.6|11172.6|11175.6|11173.6|11172.6|11170.6|8
1706126700000|2024-01-24 20:05:00|11175.1|11173.1|11173.6|11171.6|11177.6|11175.6|11173.6|11171.6|25
1706127000000|2024-01-24 20:10:00|11174.1|11172.1|11168.1|11166.1|11174.6|11172.6|11167.6|11165.6|68
1706127300000|2024-01-24 20:15:00|11167.6|11165.6|11162.6|11160.6|11167.6|11165.6|11162.6|11160.6|61
1706127600000|2024-01-24 20:20:00|11163.1|11161.1|11165.6|11163.6|11166.6|11164.6|11162.1|11160.1|22
1706127900000|2024-01-24 20:25:00|11165.1|11163.1|11162.6|11160.6|11165.6|11163.6|11161.1|11159.1|26
1706128200000|2024-01-24 20:30:00|11162.1|11160.1|11166.6|11164.6|11166.6|11164.6|11162.1|11160.1|33
1706128500000|2024-01-24 20:35:00|11167.1|11165.1|11168.6|11166.6|11169.6|11167.6|11166.6|11164.6|65
1706128800000|2024-01-24 20:40:00|11168.1|11166.1|11166.6|11164.6|11169.6|11167.6|11166.6|11164.6|57
1706129100000|2024-01-24 20:45:00|11166.1|11164.1|11160.1|11158.1|11166.6|11164.6|11159.6|11157.6|46
1706129400000|2024-01-24 20:50:00|11159.6|11157.6|11160.6|11158.6|11162.6|11160.6|11157.1|11155.1|55
1706129700000|2024-01-24 20:55:00|11161.1|11159.1|11161.9|11155.9|11166.1|11164.1|11158.1|11155.1|50
1706130000000|2024-01-24 21:00:00|11161.8|11155.8|11157|11151|11163.7|11157.7|11157|11151|0
1706130300000|2024-01-24 21:05:00|11156.9|11150.9|11154.8|11148.8|11157.5|11151.5|11152.5|11146.5|0
1706130600000|2024-01-24 21:10:00|11155.1|11149.1|11156.3|11150.3|11157.5|11151.5|11154.7|11148.7|0
1706130900000|2024-01-24 21:15:00|11156.2|11150.2|11155.7|11149.7|11156.3|11150.3|11154.3|11148.3|0
1706131200000|2024-01-24 21:20:00|11155.6|11149.6|11154.9|11148.9|11156.2|11150.2|11154.3|11148.3|0
1706131500000|2024-01-24 21:25:00|11155.1|11149.1|11155.4|11149.4|11155.9|11149.9|11155|11149|0
1706131800000|2024-01-24 21:30:00|11155.1|11149.1|11157.3|11151.3|11157.3|11151.3|11155.1|11149.1|0
1706132100000|2024-01-24 21:35:00|11157.5|11151.5|11162.6|11156.6|11163|11157|11157.5|11151.5|0
1706132400000|2024-01-24 21:40:00|11162.9|11156.9|11162.9|11156.9|11164.8|11158.8|11162.6|11156.6|0
1706132700000|2024-01-24 21:45:00|11162.7|11156.7|11163.3|11157.3|11163.6|11157.6|11162.6|11156.6|0
1706133000000|2024-01-24 21:50:00|11163|11157|11163|11157|11163.8|11157.8|11163|11157|0
1706133300000|2024-01-24 21:55:00|11162.9|11156.9|11166.3|11160.3|11166.5|11160.5|11162.6|11156.6|0
1706133600000|2024-01-24 22:00:00|11166.2|11160.2|11165.5|11159.5|11166.3|11160.3|11164.8|11158.8|0
1706133900000|2024-01-24 22:05:00|11165.4|11159.4|11165.8|11159.8|11166.3|11160.3|11165.1|11159.1|0
1706134200000|2024-01-24 22:10:00|11165.7|11159.7|11165.7|11159.7|11165.8|11159.8|11165.5|11159.5|0
1706134500000|2024-01-24 22:15:00|11165.5|11159.5|11165.2|11159.2|11165.7|11159.7|11165.2|11159.2|0
1706134800000|2024-01-24 22:20:00|11165.4|11159.4|11165.4|11159.4|11165.7|11159.7|11165.4|11159.4|0
1706135100000|2024-01-24 22:25:00|11165.5|11159.5|11165.5|11159.5|11165.8|11159.8|11165.2|11159.2|0
1706135400000|2024-01-24 22:30:00|11165.2|11159.2|11165.7|11159.7|11165.8|11159.8|11165.2|11159.2|0
1706135700000|2024-01-24 22:35:00|11166.1|11160.1|11166.4|11160.4|11166.8|11160.8|11165.8|11159.8|0
1706136000000|2024-01-24 22:40:00|11166.5|11160.5|11165.5|11159.5|11166.8|11160.8|11165.5|11159.5|0
1706136300000|2024-01-24 22:45:00|11165.7|11159.7|11165.8|11159.8|11166|11160|11165.7|11159.7|0
1706136600000|2024-01-24 22:50:00|11166|11160|11165.4|11159.4|11166|11160|11165.1|11159.1|0
1706136900000|2024-01-24 22:55:00|11165.1|11159.1|11164.6|11158.6|11165.5|11159.5|11164.3|11158.3|0
1706137200000|2024-01-24 23:00:00|11164.2|11158.2|11164.3|11158.3|11165.7|11159.7|11163.6|11157.6|0
1706137500000|2024-01-24 23:05:00|11164.4|11158.4|11164.1|11158.1|11164.6|11158.6|11163.8|11157.8|0
1706137800000|2024-01-24 23:10:00|11164.2|11158.2|11164.3|11158.3|11164.8|11158.8|11164.1|11158.1|0
1706138100000|2024-01-24 23:15:00|11164.2|11158.2|11164.4|11158.4|11164.7|11158.7|11163.8|11157.8|0
1706138400000|2024-01-24 23:20:00|11164.3|11158.3|11164.2|11158.2|11164.9|11158.9|11164|11158|0
1706138700000|2024-01-24 23:25:00|11164.4|11158.4|11163.3|11157.3|11164.4|11158.4|11162.7|11156.7|0
1706139000000|2024-01-24 23:30:00|11163.4|11157.4|11163.7|11157.7|11163.7|11157.7|11162.7|11156.7|0
1706139300000|2024-01-24 23:35:00|11164|11158|11164|11158|11164.4|11158.4|11163.4|11157.4|0
1706139600000|2024-01-24 23:40:00|11163.9|11157.9|11164|11158|11164.4|11158.4|11163.4|11157.4|0
1706139900000|2024-01-24 23:45:00|11163.9|11157.9|11163.3|11157.3|11164.4|11158.4|11163.3|11157.3|0
1706140200000|2024-01-24 23:50:00|11163.4|11157.4|11164.7|11158.7|11164.7|11158.7|11163.4|11157.4|0
1706140500000|2024-01-24 23:55:00|11164.6|11158.6|11164.7|11158.7|11165.2|11159.2|11164.4|11158.4|0
1706140800000|2024-01-25 00:00:00|11164.6|11158.6|11163.7|11157.7|11164.7|11158.7|11163.4|11157.4|0
1706141100000|2024-01-25 00:05:00|11163.9|11157.9|11162.3|11156.3|11164|11158|11162.3|11156.3|0
1706141400000|2024-01-25 00:10:00|11162.2|11156.2|11161.5|11155.5|11162.5|11156.5|11161.5|11155.5|0
1706141700000|2024-01-25 00:15:00|11161.4|11155.4|11158|11152|11162.1|11156.1|11158|11152|0
1706142000000|2024-01-25 00:20:00|11159.4|11153.4|11158.1|11152.1|11159.5|11153.5|11158|11152|0
1706142300000|2024-01-25 00:25:00|11159.5|11153.5|11159.5|11153.5|11159.5|11153.5|11158.1|11152.1|0
1706142600000|2024-01-25 00:30:00|11160.9|11154.9|11165.9|11159.9|11166.5|11160.5|11160.9|11154.9|0
1706142900000|2024-01-25 00:35:00|11166.6|11160.6|11165.1|11159.1|11168.7|11162.7|11165.1|11159.1|0
1706143500000|2024-01-25 00:45:00|11166.5|11160.5|11168|11162|11168|11162|11165.1|11159.1|0
1706143800000|2024-01-25 00:50:00|11167.9|11161.9|11168|11162|11168|11162|11166.5|11160.5|0
1706144100000|2024-01-25 00:55:00|11169.4|11163.4|11169.4|11163.4|11169.4|11163.4|11169.4|11163.4|0
1706144400000|2024-01-25 01:00:00|11168|11162|11169.4|11163.4|11169.4|11163.4|11168|11162|0
1706144700000|2024-01-25 01:05:00|11170.9|11164.9|11169.4|11163.4|11170.9|11164.9|11169.4|11163.4|0
1706145000000|2024-01-25 01:10:00|11168|11162|11168|11162|11168|11162|11167.3|11161.3|0
1706145300000|2024-01-25 01:15:00|11169.4|11163.4|11166.5|11160.5|11169.4|11163.4|11165.1|11159.1|0
1706145600000|2024-01-25 01:20:00|11165.8|11159.8|11165.1|11159.1|11166.5|11160.5|11163.7|11157.7|0
1706145900000|2024-01-25 01:25:00|11163.7|11157.7|11162.8|11156.8|11165.1|11159.1|11162.2|11156.2|0
1706146200000|2024-01-25 01:30:00|11161.4|11155.4|11161.4|11155.4|11162.8|11156.8|11160|11154|0
1706146500000|2024-01-25 01:35:00|11162.1|11156.1|11162.8|11156.8|11165.7|11159.7|11161.4|11155.4|0
1706146800000|2024-01-25 01:40:00|11162.9|11156.9|11160|11154|11162.9|11156.9|11160|11154|0
1706147100000|2024-01-25 01:45:00|11160.7|11154.7|11158.5|11152.5|11161.4|11155.4|11158.5|11152.5|0
1706147400000|2024-01-25 01:50:00|11158.6|11152.6|11160|11154|11161.4|11155.4|11157.1|11151.1|0
1706147700000|2024-01-25 01:55:00|11159.9|11153.9|11164.3|11158.3|11164.3|11158.3|11159.9|11153.9|0
1706148000000|2024-01-25 02:00:00|11165|11159|11167.1|11161.1|11167.1|11161.1|11163.5|11157.5|0
1706148300000|2024-01-25 02:05:00|11168.5|11162.5|11168.6|11162.6|11170|11164|11168.5|11162.5|0
1706148600000|2024-01-25 02:10:00|11167.2|11161.2|11167.1|11161.1|11168.6|11162.6|11167.1|11161.1|0
1706148900000|2024-01-25 02:15:00|11167.2|11161.2|11168.5|11162.5|11168.6|11162.6|11167.1|11161.1|0
1706149200000|2024-01-25 02:20:00|11167.1|11161.1|11167.1|11161.1|11167.1|11161.1|11165.7|11159.7|0
1706149500000|2024-01-25 02:25:00|11168.5|11162.5|11167.1|11161.1|11168.5|11162.5|11167.1|11161.1|0
1706149800000|2024-01-25 02:30:00|11165.7|11159.7|11165.7|11159.7|11167.1|11161.1|11164.3|11158.3|0
1706150100000|2024-01-25 02:35:00|11165.6|11159.6|11164.2|11158.2|11165.7|11159.7|11164.2|11158.2|0
1706150400000|2024-01-25 02:40:00|11162.8|11156.8|11161.3|11155.3|11162.8|11156.8|11159.9|11153.9|0
1706150700000|2024-01-25 02:45:00|11159.9|11153.9|11164.2|11158.2|11164.2|11158.2|11159.9|11153.9|0
1706151000000|2024-01-25 02:50:00|11162.8|11156.8|11162.8|11156.8|11162.8|11156.8|11161.4|11155.4|0
1706151300000|2024-01-25 02:55:00|11163.5|11157.5|11165.6|11159.6|11165.6|11159.6|11163.5|11157.5|0
1706151600000|2024-01-25 03:00:00|11165.7|11159.7|11165.6|11159.6|11167.1|11161.1|11165.6|11159.6|0
1706151900000|2024-01-25 03:05:00|11165.7|11159.7|11165.6|11159.6|11167.1|11161.1|11164.2|11158.2|0
1706152200000|2024-01-25 03:10:00|11164.2|11158.2|11164.2|11158.2|11165.6|11159.6|11164.2|11158.2|0
1706152500000|2024-01-25 03:15:00|11165.6|11159.6|11167|11161|11167.1|11161.1|11165.6|11159.6|0
1706152800000|2024-01-25 03:20:00|11167.1|11161.1|11167|11161|11167.1|11161.1|11167|11161|0
1706153100000|2024-01-25 03:25:00|11167.1|11161.1|11165.6|11159.6|11167.1|11161.1|11165.6|11159.6|0
1706153400000|2024-01-25 03:30:00|11167|11161|11167|11161|11167.1|11161.1|11167|11161|0
1706153700000|2024-01-25 03:35:00|11167.1|11161.1|11167|11161|11167.1|11161.1|11165.6|11159.6|0
1706154000000|2024-01-25 03:40:00|11167.1|11161.1|11165.6|11159.6|11167.1|11161.1|11165.6|11159.6|0
1706154300000|2024-01-25 03:45:00|11164.2|11158.2|11164.2|11158.2|11164.2|11158.2|11163.5|11157.5|0
1706154600000|2024-01-25 03:50:00|11165.6|11159.6|11165.7|11159.7|11165.7|11159.7|11164.2|11158.2|0
1706154900000|2024-01-25 03:55:00|11164.2|11158.2|11164.2|11158.2|11165.7|11159.7|11164.2|11158.2|0
1706155500000|2024-01-25 04:05:00|11164.3|11158.3|11165.7|11159.7|11165.7|11159.7|11164.2|11158.2|0
1706155800000|2024-01-25 04:10:00|11164.3|11158.3|11165.7|11159.7|11165.7|11159.7|11164.3|11158.3|0
1706156100000|2024-01-25 04:15:00|11164.3|11158.3|11164.3|11158.3|11165.7|11159.7|11164.3|11158.3|0
1706156400000|2024-01-25 04:20:00|11165.7|11159.7|11165.7|11159.7|11165.7|11159.7|11165.7|11159.7|0
1706157300000|2024-01-25 04:35:00|11164.3|11158.3|11164.3|11158.3|11165.8|11159.8|11164.3|11158.3|0
1706157600000|2024-01-25 04:40:00|11162.9|11156.9|11164.3|11158.3|11164.3|11158.3|11162.9|11156.9|0
1706157900000|2024-01-25 04:45:00|11162.9|11156.9|11164.3|11158.3|11164.3|11158.3|11162.9|11156.9|0
1706158500000|2024-01-25 04:55:00|11162.9|11156.9|11164.3|11158.3|11164.3|11158.3|11162.9|11156.9|0
1706158800000|2024-01-25 05:00:00|11162.9|11156.9|11165.7|11159.7|11165.7|11159.7|11162.9|11156.9|0
1706159100000|2024-01-25 05:05:00|11164.3|11158.3|11165.7|11159.7|11165.7|11159.7|11162.9|11156.9|0
1706159400000|2024-01-25 05:10:00|11164.3|11158.3|11165.7|11159.7|11165.7|11159.7|11164.3|11158.3|0
1706159700000|2024-01-25 05:15:00|11167.1|11161.1|11169.2|11163.2|11169.2|11163.2|11167.1|11161.1|0
1706160000000|2024-01-25 05:20:00|11167.8|11161.8|11166.4|11160.4|11169.2|11163.2|11166.4|11160.4|0
1706160300000|2024-01-25 05:25:00|11166.6|11160.6|11166.5|11160.5|11166.6|11160.6|11165.1|11159.1|0
1706160600000|2024-01-25 05:30:00|11166.6|11160.6|11168|11162|11169.4|11163.4|11165.1|11159.1|0
1706160900000|2024-01-25 05:35:00|11166.6|11160.6|11168|11162|11168|11162|11166.6|11160.6|0
1706161200000|2024-01-25 05:40:00|11169.4|11163.4|11169.4|11163.4|11170.1|11164.1|11169.4|11163.4|0
1706161500000|2024-01-25 05:45:00|11170.8|11164.8|11169.4|11163.4|11170.8|11164.8|11169.4|11163.4|0
1706161800000|2024-01-25 05:50:00|11168|11162|11170.8|11164.8|11170.8|11164.8|11168|11162|0
1706162100000|2024-01-25 05:55:00|11169.4|11163.4|11170.9|11164.9|11170.9|11164.9|11169.4|11163.4|0
1706162400000|2024-01-25 06:00:00|11170.8|11164.8|11168|11162|11170.9|11164.9|11165.2|11159.2|0
1706162700000|2024-01-25 06:05:00|11166.6|11160.6|11166.6|11160.6|11169.4|11163.4|11166.6|11160.6|0
1706163000000|2024-01-25 06:10:00|11165.2|11159.2|11168|11162|11168|11162|11163.8|11157.8|0
1706163300000|2024-01-25 06:15:00|11166.6|11160.6|11168|11162|11168|11162|11166.6|11160.6|0
1706163600000|2024-01-25 06:20:00|11169.4|11163.4|11168|11162|11169.4|11163.4|11166.6|11160.6|0
1706163900000|2024-01-25 06:25:00|11166.6|11160.6|11168|11162|11169.4|11163.4|11166.6|11160.6|0
1706164200000|2024-01-25 06:30:00|11169.4|11163.4|11169.5|11163.5|11170.9|11164.9|11168|11162|0
1706164500000|2024-01-25 06:35:00|11169.4|11163.4|11169.5|11163.5|11170.9|11164.9|11169.4|11163.4|0
1706164800000|2024-01-25 06:40:00|11169.4|11163.4|11170.8|11164.8|11170.9|11164.9|11169.4|11163.4|0
1706165100000|2024-01-25 06:45:00|11169.4|11163.4|11168.7|11162.7|11170.8|11164.8|11166.6|11160.6|0
1706165400000|2024-01-25 06:50:00|11168|11162|11166.6|11160.6|11168|11162|11165.1|11159.1|0
1706165700000|2024-01-25 06:55:00|11168|11162|11168|11162|11168|11162|11166.6|11160.6|0
1706166000000|2024-01-25 07:00:00|11170.1|11168.1|11171.1|11169.1|11172.1|11170.1|11166.1|11164.1|117
1706166300000|2024-01-25 07:05:00|11170.6|11168.6|11176.1|11174.1|11177.1|11175.1|11170.6|11168.6|71
1706166600000|2024-01-25 07:10:00|11175.6|11173.6|11179.6|11177.6|11180.6|11178.6|11175.1|11173.1|21
1706166900000|2024-01-25 07:15:00|11179.1|11177.1|11181.1|11179.1|11182.1|11180.1|11179.1|11177.1|37
1706167200000|2024-01-25 07:20:00|11181.6|11179.6|11180.6|11178.6|11182.1|11180.1|11178.6|11176.6|44
1706167500000|2024-01-25 07:25:00|11181.1|11179.1|11185.6|11183.6|11185.6|11183.6|11181.1|11179.1|47
1706167800000|2024-01-25 07:30:00|11185.1|11183.1|11176.1|11174.1|11185.6|11183.6|11172.6|11170.6|107
1706168100000|2024-01-25 07:35:00|11175.6|11173.6|11172.1|11170.1|11176.1|11174.1|11170.1|11168.1|39
1706168400000|2024-01-25 07:40:00|11172.6|11170.6|11178.6|11176.6|11178.6|11176.6|11172.1|11170.1|30
1706168700000|2024-01-25 07:45:00|11178.1|11176.1|11177.1|11175.1|11180.6|11178.6|11175.1|11173.1|49
1706169000000|2024-01-25 07:50:00|11177.6|11175.6|11177.6|11175.6|11178.1|11176.1|11176.1|11174.1|17
1706169300000|2024-01-25 07:55:00|11177.1|11175.1|11173.6|11171.6|11177.6|11175.6|11169.6|11167.6|97
1706169600000|2024-01-25 08:00:00|11169.6|11167.6|11152.6|11150.6|11170.6|11168.6|11150.6|11148.6|981
1706169900000|2024-01-25 08:05:00|11151.6|11149.6|11175.6|11173.6|11176.6|11174.6|11150.6|11148.6|487
1706170200000|2024-01-25 08:10:00|11174.6|11172.6|11164.6|11162.6|11176.6|11174.6|11162.6|11160.6|219
1706170500000|2024-01-25 08:15:00|11165.6|11163.6|11172.6|11170.6|11179.1|11177.1|11164.1|11162.1|378
1706170800000|2024-01-25 08:20:00|11172.1|11170.1|11162.6|11160.6|11173.6|11171.6|11162.6|11160.6|269
1706171100000|2024-01-25 08:25:00|11161.6|11159.6|11169.6|11167.6|11171.6|11169.6|11159.6|11157.6|243
1706171400000|2024-01-25 08:30:00|11170.1|11168.1|11172.6|11170.6|11178.6|11176.6|11168.6|11166.6|283
1706171700000|2024-01-25 08:35:00|11171.6|11169.6|11175.6|11173.6|11179.6|11177.6|11164.6|11162.6|273
1706172000000|2024-01-25 08:40:00|11176.1|11174.1|11186.6|11184.6|11189.1|11187.1|11173.6|11171.6|127
1706172300000|2024-01-25 08:45:00|11187.1|11185.1|11189.6|11187.6|11196.6|11194.6|11185.6|11183.6|163
1706172600000|2024-01-25 08:50:00|11189.1|11187.1|11183.6|11181.6|11192.6|11190.6|11182.6|11180.6|166
1706172900000|2024-01-25 08:55:00|11183.1|11181.1|11177.6|11175.6|11185.1|11183.1|11177.6|11175.6|200
1706173200000|2024-01-25 09:00:00|11178.1|11176.1|11180.6|11178.6|11183.6|11181.6|11173.1|11171.1|97
1706173500000|2024-01-25 09:05:00|11179.6|11177.6|11183.6|11181.6|11184.1|11182.1|11177.6|11175.6|106
1706173800000|2024-01-25 09:10:00|11183.1|11181.1|11187.6|11185.6|11193.1|11191.1|11182.1|11180.1|152
1706174100000|2024-01-25 09:15:00|11188.1|11186.1|11181.6|11179.6|11188.1|11186.1|11180.6|11178.6|130
1706174400000|2024-01-25 09:20:00|11180.6|11178.6|11186.6|11184.6|11190.1|11188.1|11180.1|11178.1|243
1706174700000|2024-01-25 09:25:00|11185.6|11183.6|11181.6|11179.6|11187.6|11185.6|11178.6|11176.6|96
1706175000000|2024-01-25 09:30:00|11182.1|11180.1|11175.6|11173.6|11182.6|11180.6|11171.1|11169.1|108
1706175300000|2024-01-25 09:35:00|11175.1|11173.1|11172.1|11170.1|11181.6|11179.6|11172.1|11170.1|354
1706175600000|2024-01-25 09:40:00|11172.6|11170.6|11172.6|11170.6|11174.6|11172.6|11170.6|11168.6|74
1706175900000|2024-01-25 09:45:00|11173.1|11171.1|11178.1|11176.1|11178.6|11176.6|11171.6|11169.6|67
1706176200000|2024-01-25 09:50:00|11177.6|11175.6|11184.6|11182.6|11185.1|11183.1|11176.6|11174.6|56
1706176500000|2024-01-25 09:55:00|11185.6|11183.6|11181.6|11179.6|11186.6|11184.6|11180.6|11178.6|110
1706176800000|2024-01-25 10:00:00|11182.1|11180.1|11164.1|11162.1|11182.6|11180.6|11163.6|11161.6|129
1706177100000|2024-01-25 10:05:00|11164.6|11162.6|11151.6|11149.6|11164.6|11162.6|11149.6|11147.6|199
1706177400000|2024-01-25 10:10:00|11151.1|11149.1|11149.6|11147.6|11152.6|11150.6|11144.6|11142.6|210
1706177700000|2024-01-25 10:15:00|11150.6|11148.6|11150.1|11148.1|11153.6|11151.6|11143.1|11141.1|153
1706178000000|2024-01-25 10:20:00|11149.6|11147.6|11145.6|11143.6|11150.1|11148.1|11142.6|11140.6|165
1706178300000|2024-01-25 10:25:00|11145.1|11143.1|11149.6|11147.6|11151.6|11149.6|11141.6|11139.6|112
1706178600000|2024-01-25 10:30:00|11149.1|11147.1|11145.6|11143.6|11151.6|11149.6|11142.6|11140.6|91
1706178900000|2024-01-25 10:35:00|11145.1|11143.1|11149.6|11147.6|11150.6|11148.6|11143.6|11141.6|77
1706179200000|2024-01-25 10:40:00|11149.1|11147.1|11147.6|11145.6|11149.6|11147.6|11143.6|11141.6|91
1706179500000|2024-01-25 10:45:00|11147.1|11145.1|11146.6|11144.6|11150.6|11148.6|11143.6|11141.6|105
1706179800000|2024-01-25 10:50:00|11147.1|11145.1|11143.6|11141.6|11147.6|11145.6|11142.6|11140.6|271
1706180100000|2024-01-25 10:55:00|11144.1|11142.1|11147.1|11145.1|11149.1|11147.1|11142.1|11140.1|98
1706180400000|2024-01-25 11:00:00|11146.6|11144.6|11142.6|11140.6|11151.6|11149.6|11138.6|11136.6|225
1706180700000|2024-01-25 11:05:00|11142.1|11140.1|11147.6|11145.6|11149.1|11147.1|11137.6|11135.6|63
1706181000000|2024-01-25 11:10:00|11148.1|11146.1|11149.6|11147.6|11153.1|11151.1|11146.6|11144.6|65
1706181300000|2024-01-25 11:15:00|11150.1|11148.1|11152.6|11150.6|11154.6|11152.6|11149.1|11147.1|63
1706181600000|2024-01-25 11:20:00|11153.1|11151.1|11156.1|11154.1|11158.6|11156.6|11149.6|11147.6|828
1706181900000|2024-01-25 11:25:00|11156.6|11154.6|11152.6|11150.6|11156.6|11154.6|11150.6|11148.6|77
1706182200000|2024-01-25 11:30:00|11152.1|11150.1|11148.6|11146.6|11154.1|11152.1|11146.6|11144.6|78
1706182500000|2024-01-25 11:35:00|11148.1|11146.1|11150.6|11148.6|11153.6|11151.6|11145.6|11143.6|809
1706182800000|2024-01-25 11:40:00|11151.1|11149.1|11152.6|11150.6|11154.1|11152.1|11148.6|11146.6|43
1706183100000|2024-01-25 11:45:00|11153.1|11151.1|11153.6|11151.6|11157.6|11155.6|11151.6|11149.6|60
1706183400000|2024-01-25 11:50:00|11153.1|11151.1|11152.6|11150.6|11153.6|11151.6|11150.6|11148.6|56
1706183700000|2024-01-25 11:55:00|11152.1|11150.1|11161.6|11159.6|11162.6|11160.6|11152.1|11150.1|67
1706184000000|2024-01-25 12:00:00|11162.6|11160.6|11164.6|11162.6|11165.6|11163.6|11159.6|11157.6|112
1706184300000|2024-01-25 12:05:00|11164.1|11162.1|11164.1|11162.1|11168.1|11166.1|11163.6|11161.6|98
1706184600000|2024-01-25 12:10:00|11164.6|11162.6|11161.1|11159.1|11167.6|11165.6|11159.6|11157.6|68
1706184900000|2024-01-25 12:15:00|11161.6|11159.6|11164.6|11162.6|11165.1|11163.1|11158.6|11156.6|104
1706185200000|2024-01-25 12:20:00|11164.1|11162.1|11157.6|11155.6|11164.6|11162.6|11155.6|11153.6|122
1706185500000|2024-01-25 12:25:00|11157.1|11155.1|11156.6|11154.6|11158.6|11156.6|11154.1|11152.1|82
1706185800000|2024-01-25 12:30:00|11157.1|11155.1|11161.1|11159.1|11161.6|11159.6|11153.6|11151.6|70
1706186100000|2024-01-25 12:35:00|11161.6|11159.6|11158.1|11156.1|11161.6|11159.6|11155.6|11153.6|62
1706186400000|2024-01-25 12:40:00|11159.9|11157.9|11159.9|11157.9|11162.9|11160.9|11157.4|11155.4|51
1706186700000|2024-01-25 12:45:00|11160.4|11158.4|11151.4|11149.4|11160.4|11158.4|11150.4|11148.4|93
1706187000000|2024-01-25 12:50:00|11150.9|11148.9|11150.4|11148.4|11153.9|11151.9|11149.4|11147.4|67
1706187300000|2024-01-25 12:55:00|11149.9|11147.9|11146.9|11144.9|11149.9|11147.9|11146.4|11144.4|77
1706187600000|2024-01-25 13:00:00|11147.4|11145.4|11142.4|11140.4|11149.4|11147.4|11141.4|11139.4|140
1706187900000|2024-01-25 13:05:00|11141.9|11139.9|11142.9|11140.9|11145.4|11143.4|11141.4|11139.4|86
1706188200000|2024-01-25 13:10:00|11143.4|11141.4|11148.4|11146.4|11149.9|11147.9|11142.9|11140.9|90
1706188500000|2024-01-25 13:15:00|11148.9|11146.9|11141.4|11139.4|11149.4|11147.4|11139.9|11137.9|254
1706188800000|2024-01-25 13:20:00|11140.9|11138.9|11149.9|11147.9|11151.4|11149.4|11139.4|11137.4|118
1706189100000|2024-01-25 13:25:00|11150.4|11148.4|11165.9|11163.9|11167.4|11165.4|11149.9|11147.9|136
1706189400000|2024-01-25 13:30:00|11165.4|11163.4|11181.9|11179.9|11183.4|11181.4|11158.4|11156.4|316
1706189700000|2024-01-25 13:35:00|11181.4|11179.4|11184.9|11182.9|11188.9|11186.9|11178.4|11176.4|237
1706190000000|2024-01-25 13:40:00|11185.4|11183.4|11182.4|11180.4|11186.4|11184.4|11179.4|11177.4|131
1706190300000|2024-01-25 13:45:00|11183.4|11181.4|11190.4|11188.4|11191.4|11189.4|11182.9|11180.9|189
1706190600000|2024-01-25 13:50:00|11189.9|11187.9|11193.4|11191.4|11193.4|11191.4|11184.4|11182.4|224
1706190900000|2024-01-25 13:55:00|11192.9|11190.9|11186.4|11184.4|11195.9|11193.9|11184.9|11182.9|380
1706191200000|2024-01-25 14:00:00|11187.4|11185.4|11199.4|11197.4|11199.4|11197.4|11187.4|11185.4|338
1706191500000|2024-01-25 14:05:00|11199.9|11197.9|11188.4|11186.4|11200.4|11198.4|11187.4|11185.4|220
1706191800000|2024-01-25 14:10:00|11188.9|11186.9|11192.9|11190.9|11197.4|11195.4|11185.4|11183.4|243
1706192100000|2024-01-25 14:15:00|11192.4|11190.4|11188.9|11186.9|11197.9|11195.9|11184.9|11182.9|212
1706192400000|2024-01-25 14:20:00|11188.4|11186.4|11196.4|11194.4|11197.9|11195.9|11188.4|11186.4|158
1706192700000|2024-01-25 14:25:00|11195.9|11193.9|11189.4|11187.4|11196.4|11194.4|11188.4|11186.4|197
1706193000000|2024-01-25 14:30:00|11188.9|11186.9|11191.4|11189.4|11197.4|11195.4|11181.4|11179.4|448
1706193300000|2024-01-25 14:35:00|11191.9|11189.9|11180.4|11178.4|11192.9|11190.9|11177.4|11175.4|259
1706193600000|2024-01-25 14:40:00|11179.9|11177.9|11180.4|11178.4|11190.4|11188.4|11178.4|11176.4|223
1706193900000|2024-01-25 14:45:00|11180.9|11178.9|11186.4|11184.4|11191.4|11189.4|11178.4|11176.4|352
1706194200000|2024-01-25 14:50:00|11186.9|11184.9|11204.4|11202.4|11205.9|11203.9|11186.9|11184.9|375
1706194500000|2024-01-25 14:55:00|11204.9|11202.9|11201.4|11199.4|11206.4|11204.4|11197.4|11195.4|355
1706194800000|2024-01-25 15:00:00|11202.4|11200.4|11190.4|11188.4|11203.9|11201.9|11188.4|11186.4|371
1706195100000|2024-01-25 15:05:00|11190.9|11188.9|11200.4|11198.4|11200.4|11198.4|11187.4|11185.4|239
1706195400000|2024-01-25 15:10:00|11199|11197|11194|11192|11201|11199|11194|11192|213
1706195700000|2024-01-25 15:15:00|11194.5|11192.5|11191|11189|11197.5|11195.5|11189|11187|460
1706196000000|2024-01-25 15:20:00|11191.5|11189.5|11189|11187|11194|11192|11184.5|11182.5|233
1706196300000|2024-01-25 15:25:00|11189.5|11187.5|11192|11190|11193.5|11191.5|11188|11186|184
1706196600000|2024-01-25 15:30:00|11191.5|11189.5|11189|11187|11198|11196|11189|11187|265
1706196900000|2024-01-25 15:35:00|11189.5|11187.5|11190|11188|11192|11190|11185|11183|199
1706197200000|2024-01-25 15:40:00|11189.5|11187.5|11194|11192|11194|11192|11187|11185|129
1706197500000|2024-01-25 15:45:00|11195|11193|11190|11188|11197|11195|11190|11188|195
1706197800000|2024-01-25 15:50:00|11190.5|11188.5|11187.5|11185.5|11193.5|11191.5|11187|11185|161
1706198100000|2024-01-25 15:55:00|11188|11186|11186.5|11184.5|11192|11190|11186|11184|213
1706198400000|2024-01-25 16:00:00|11187|11185|11189|11187|11191|11189|11184|11182|261
1706198700000|2024-01-25 16:05:00|11190|11188|11191|11189|11193|11191|11188|11186|241
1706199000000|2024-01-25 16:10:00|11190|11188|11196.5|11194.5|11197|11195|11190|11188|212
1706199300000|2024-01-25 16:15:00|11197|11195|11201|11199|11202|11200|11195|11193|550
1706199600000|2024-01-25 16:20:00|11201.5|11199.5|11208|11206|11209|11207|11200|11198|862
1706199900000|2024-01-25 16:25:00|11207|11205|11215|11213|11217|11215|11207|11205|1580
1706200200000|2024-01-25 16:30:00|11214|11212|11212|11210|11214|11212|11208|11206|880
1706200500000|2024-01-25 16:35:00|11211.5|11209.5|11223|11221|11223|11221|11211.5|11209.5|1124
1706200800000|2024-01-25 16:40:00|11222.5|11220.5|11222|11220|11223|11221|11219|11217|165
1706201100000|2024-01-25 16:45:00|11223|11221|11224|11222|11225|11223|11222|11220|172
1706201400000|2024-01-25 16:50:00|11224.5|11222.5|11230|11228|11230.5|11228.5|11224|11222|807
1706201700000|2024-01-25 16:55:00|11230.5|11228.5|11227|11225|11232|11230|11225|11223|142
1706202000000|2024-01-25 17:00:00|11227.5|11225.5|11224|11222|11229.5|11227.5|11223|11221|125
1706202300000|2024-01-25 17:05:00|11224.5|11222.5|11221|11219|11225|11223|11220|11218|126
1706202600000|2024-01-25 17:10:00|11221.5|11219.5|11220|11218|11222|11220|11220|11218|78
1706202900000|2024-01-25 17:15:00|11219.5|11217.5|11222.5|11220.5|11223.5|11221.5|11219|11217|164
1706203200000|2024-01-25 17:20:00|11222|11220|11224|11222|11226|11224|11222|11220|43
1706203500000|2024-01-25 17:25:00|11224.5|11222.5|11222|11220|11225|11223|11221.5|11219.5|64
1706203800000|2024-01-25 17:30:00|11221.5|11219.5|11219|11217|11222|11220|11216|11214|556
1706204100000|2024-01-25 17:35:00|11219.5|11217.5|11225|11223|11226.5|11224.5|11219|11217|141
1706204400000|2024-01-25 17:40:00|11225.5|11223.5|11227|11225|11227.5|11225.5|11225|11223|81
1706204700000|2024-01-25 17:45:00|11227.5|11225.5|11226|11224|11228|11226|11223.5|11221.5|66
1706205000000|2024-01-25 17:50:00|11225.5|11223.5|11225|11223|11226|11224|11223|11221|26
1706205300000|2024-01-25 17:55:00|11224.5|11222.5|11225|11223|11226.5|11224.5|11223|11221|32
1706205600000|2024-01-25 18:00:00|11225.5|11223.5|11226.5|11224.5|11228|11226|11222.5|11220.5|65
1706205900000|2024-01-25 18:05:00|11226|11224|11227.5|11225.5|11229.5|11227.5|11226|11224|33
1706206200000|2024-01-25 18:10:00|11228|11226|11228|11226|11229.5|11227.5|11227|11225|14
1706206500000|2024-01-25 18:15:00|11227|11225|11226|11224|11227.5|11225.5|11224.5|11222.5|21
1706206800000|2024-01-25 18:20:00|11226.5|11224.5|11225|11223|11228|11226|11225|11223|11
1706207100000|2024-01-25 18:25:00|11226|11224|11224.5|11222.5|11227|11225|11224.5|11222.5|15
1706207400000|2024-01-25 18:30:00|11224|11222|11225|11223|11226.5|11224.5|11223.5|11221.5|11
1706207700000|2024-01-25 18:35:00|11225.5|11223.5|11230|11228|11230.5|11228.5|11225.5|11223.5|51
1706208000000|2024-01-25 18:40:00|11230.5|11228.5|11233.5|11231.5|11234|11232|11230|11228|43
1706208300000|2024-01-25 18:45:00|11233|11231|11235.5|11233.5|11238|11236|11232|11230|68
1706208600000|2024-01-25 18:50:00|11235|11233|11231.5|11229.5|11236|11234|11231|11229|21
1706208900000|2024-01-25 18:55:00|11231|11229|11229|11227|11231|11229|11228|11226|61
1706209200000|2024-01-25 19:00:00|11228.5|11226.5|11228.5|11226.5|11229.5|11227.5|11226|11224|29
1706209500000|2024-01-25 19:05:00|11228|11226|11229.5|11227.5|11230.5|11228.5|11228|11226|26
1706209800000|2024-01-25 19:10:00|11230|11228|11232.5|11230.5|11232.5|11230.5|11229|11227|16
1706210100000|2024-01-25 19:15:00|11233|11231|11233|11231|11233|11231|11230|11228|21
1706210400000|2024-01-25 19:20:00|11232.5|11230.5|11234|11232|11235.5|11233.5|11231|11229|31
1706210700000|2024-01-25 19:25:00|11234.5|11232.5|11238|11236|11239|11237|11234|11232|21
1706211000000|2024-01-25 19:30:00|11238.5|11236.5|11239.5|11237.5|11240|11238|11237|11235|47
1706211300000|2024-01-25 19:35:00|11239|11237|11237|11235|11240.5|11238.5|11236.5|11234.5|46
1706211600000|2024-01-25 19:40:00|11237.5|11235.5|11235|11233|11238|11236|11233|11231|45
1706211900000|2024-01-25 19:45:00|11235.5|11233.5|11234|11232|11236|11234|11233|11231|30
1706212200000|2024-01-25 19:50:00|11234.5|11232.5|11238|11236|11238|11236|11233|11231|24
1706212500000|2024-01-25 19:55:00|11238.5|11236.5|11240|11238|11240|11238|11237|11235|17
1706212800000|2024-01-25 20:00:00|11239.5|11237.5|11242|11240|11243|11241|11239|11237|63
1706213100000|2024-01-25 20:05:00|11242.5|11240.5|11242|11240|11244|11242|11242|11240|38
1706213400000|2024-01-25 20:10:00|11242.5|11240.5|11240|11238|11243|11241|11239.5|11237.5|32
1706213700000|2024-01-25 20:15:00|11239.5|11237.5|11243.5|11241.5|11243.5|11241.5|11239|11237|27
1706214000000|2024-01-25 20:20:00|11243|11241|11242|11240|11244.5|11242.5|11242|11240|46
1706214300000|2024-01-25 20:25:00|11242.5|11240.5|11242|11240|11244|11242|11242|11240|19
1706214600000|2024-01-25 20:30:00|11233|11231|11241|11239|11243.5|11241.5|11233|11231|471
1706214900000|2024-01-25 20:35:00|11242|11240|11242|11240|11244|11242|11240|11238|33
1706215200000|2024-01-25 20:40:00|11241.5|11239.5|11241|11239|11242.5|11240.5|11238.5|11236.5|12
1706215500000|2024-01-25 20:45:00|11240.5|11238.5|11242|11240|11242.5|11240.5|11240|11238|20
1706215800000|2024-01-25 20:50:00|11242.5|11240.5|11244|11242|11245|11243|11241.5|11239.5|41
1706216100000|2024-01-25 20:55:00|11244.5|11242.5|11252|11246|11252|11248|11244|11242|89
1706216400000|2024-01-25 21:00:00|11252.2|11246.2|11250.5|11244.5|11253.4|11247.4|11249.1|11243.1|0
1706216700000|2024-01-25 21:05:00|11250.2|11244.2|11249.1|11243.1|11250.7|11244.7|11249.1|11243.1|0
1706217000000|2024-01-25 21:10:00|11249|11243|11250.2|11244.2|11250.7|11244.7|11248.8|11242.8|0
1706217300000|2024-01-25 21:15:00|11250.5|11244.5|11249.8|11243.8|11251|11245|11249.5|11243.5|0
1706217600000|2024-01-25 21:20:00|11249.6|11243.6|11250.1|11244.1|11250.2|11244.2|11249.3|11243.3|0
1706217900000|2024-01-25 21:25:00|11250.2|11244.2|11251.2|11245.2|11251.2|11245.2|11250.1|11244.1|0
1706218200000|2024-01-25 21:30:00|11251|11245|11249.9|11243.9|11251.2|11245.2|11249.9|11243.9|0
1706218500000|2024-01-25 21:35:00|11250.1|11244.1|11251.3|11245.3|11251.5|11245.5|11249.9|11243.9|0
1706218800000|2024-01-25 21:40:00|11251.2|11245.2|11252.3|11246.3|11253.2|11247.2|11251.1|11245.1|0
1706219100000|2024-01-25 21:45:00|11252.4|11246.4|11249.8|11243.8|11252.4|11246.4|11249.4|11243.4|0
1706219400000|2024-01-25 21:50:00|11250|11244|11250.9|11244.9|11250.9|11244.9|11249|11243|0
1706219700000|2024-01-25 21:55:00|11250.7|11244.7|11246.8|11240.8|11250.9|11244.9|11246.2|11240.2|0
1706220000000|2024-01-25 22:00:00|11247.1|11241.1|11246.8|11240.8|11247.1|11241.1|11246.5|11240.5|0
1706220300000|2024-01-25 22:05:00|11247.2|11241.2|11246.5|11240.5|11247.2|11241.2|11246.3|11240.3|0
1706220600000|2024-01-25 22:10:00|11246.3|11240.3|11245.9|11239.9|11246.9|11240.9|11245.9|11239.9|0
1706220900000|2024-01-25 22:15:00|11246|11240|11246.2|11240.2|11246.3|11240.3|11246|11240|0
1706221200000|2024-01-25 22:20:00|11246.3|11240.3|11246.2|11240.2|11246.5|11240.5|11246.2|11240.2|0
1706221500000|2024-01-25 22:25:00|11246.3|11240.3|11245.9|11239.9|11246.3|11240.3|11245.3|11239.3|0
1706221800000|2024-01-25 22:30:00|11246.2|11240.2|11246|11240|11246.2|11240.2|11245.9|11239.9|0
1706222100000|2024-01-25 22:35:00|11245.9|11239.9|11246|11240|11246.2|11240.2|11245.9|11239.9|0
1706222400000|2024-01-25 22:40:00|11246.2|11240.2|11246.3|11240.3|11246.3|11240.3|11246|11240|0
1706222700000|2024-01-25 22:45:00|11246.2|11240.2|11246.3|11240.3|11246.3|11240.3|11246.2|11240.2|0
1706223000000|2024-01-25 22:50:00|11245.9|11239.9|11245.9|11239.9|11246|11240|11245.9|11239.9|0
1706223300000|2024-01-25 22:55:00|11245.8|11239.8|11245.6|11239.6|11245.8|11239.8|11245.5|11239.5|0
1706223600000|2024-01-25 23:00:00|11245.7|11239.7|11242.7|11236.7|11245.9|11239.9|11242.4|11236.4|0
1706223900000|2024-01-25 23:05:00|11242.4|11236.4|11241.3|11235.3|11243.5|11237.5|11240.5|11234.5|0
1706224200000|2024-01-25 23:10:00|11241.1|11235.1|11240.3|11234.3|11241.3|11235.3|11239.7|11233.7|0
1706224500000|2024-01-25 23:15:00|11240|11234|11240.6|11234.6|11242.3|11236.3|11239.3|11233.3|0
1706224800000|2024-01-25 23:20:00|11240.5|11234.5|11240.3|11234.3|11240.9|11234.9|11240.3|11234.3|0
1706225100000|2024-01-25 23:25:00|11240.1|11234.1|11235.4|11229.4|11240.3|11234.3|11234.8|11228.8|0
1706225400000|2024-01-25 23:30:00|11235.2|11229.2|11235.8|11229.8|11236.5|11230.5|11234.8|11228.8|0
1706225700000|2024-01-25 23:35:00|11236.1|11230.1|11237.5|11231.5|11237.5|11231.5|11236.1|11230.1|0
1706226000000|2024-01-25 23:40:00|11237.4|11231.4|11236.5|11230.5|11238|11232|11236.1|11230.1|0
1706226300000|2024-01-25 23:45:00|11236.6|11230.6|11238|11232|11238|11232|11236.6|11230.6|0
1706226600000|2024-01-25 23:50:00|11237.7|11231.7|11238|11232|11238.6|11232.6|11237.5|11231.5|0
1706226900000|2024-01-25 23:55:00|11237.7|11231.7|11236.3|11230.3|11238|11232|11236.3|11230.3|0
1706227200000|2024-01-26 00:00:00|11236.6|11230.6|11237.4|11231.4|11237.4|11231.4|11235.3|11229.3|0
1706227500000|2024-01-26 00:05:00|11237.5|11231.5|11238.5|11232.5|11238.5|11232.5|11236|11230|0
1706227800000|2024-01-26 00:10:00|11238.3|11232.3|11237.8|11231.8|11239.9|11233.9|11237.7|11231.7|0
1706228100000|2024-01-26 00:15:00|11237.1|11231.1|11237.3|11231.3|11238.7|11232.7|11237.1|11231.1|0
1706228400000|2024-01-26 00:20:00|11237.2|11231.2|11234.4|11228.4|11237.3|11231.3|11234.4|11228.4|0
1706228700000|2024-01-26 00:25:00|11235.8|11229.8|11235.9|11229.9|11235.9|11229.9|11235.8|11229.8|0
1706229000000|2024-01-26 00:30:00|11237.3|11231.3|11237.3|11231.3|11238.7|11232.7|11237.3|11231.3|0
1706229300000|2024-01-26 00:35:00|11238.7|11232.7|11241.5|11235.5|11241.5|11235.5|11238.7|11232.7|0
1706229600000|2024-01-26 00:40:00|11240.1|11234.1|11240.1|11234.1|11240.1|11234.1|11240.1|11234.1|0
1706229900000|2024-01-26 00:45:00|11240.2|11234.2|11241.6|11235.6|11241.6|11235.6|11240.2|11234.2|0
1706230200000|2024-01-26 00:50:00|11240.2|11234.2|11240.1|11234.1|11241.6|11235.6|11240.1|11234.1|0
1706230500000|2024-01-26 00:55:00|11239.4|11233.4|11238.7|11232.7|11239.4|11233.4|11238.7|11232.7|0
1706230800000|2024-01-26 01:00:00|11238.6|11232.6|11237.2|11231.2|11238.6|11232.6|11235.7|11229.7|0
1706231100000|2024-01-26 01:05:00|11235.8|11229.8|11237.2|11231.2|11238.6|11232.6|11235.8|11229.8|0
1706231400000|2024-01-26 01:10:00|11237.1|11231.1|11234.4|11228.4|11237.2|11231.2|11234.4|11228.4|0
1706231700000|2024-01-26 01:15:00|11234.3|11228.3|11237.2|11231.2|11237.2|11231.2|11234.3|11228.3|0
1706232000000|2024-01-26 01:20:00|11238.6|11232.6|11240.8|11234.8|11241.5|11235.5|11238.6|11232.6|0
1706232300000|2024-01-26 01:25:00|11241.5|11235.5|11238.6|11232.6|11241.5|11235.5|11237.2|11231.2|0
1706232600000|2024-01-26 01:30:00|11237.9|11231.9|11240|11234|11241.4|11235.4|11237.2|11231.2|0
1706232900000|2024-01-26 01:35:00|11238.6|11232.6|11240|11234|11241.4|11235.4|11238.6|11232.6|0
1706233200000|2024-01-26 01:40:00|11238.6|11232.6|11237.2|11231.2|11238.6|11232.6|11237.2|11231.2|0
1706233500000|2024-01-26 01:45:00|11235.8|11229.8|11237.2|11231.2|11237.2|11231.2|11235.8|11229.8|0
1706233800000|2024-01-26 01:50:00|11238.6|11232.6|11238.6|11232.6|11238.6|11232.6|11237.2|11231.2|0
1706234100000|2024-01-26 01:55:00|11237.9|11231.9|11238.6|11232.6|11238.6|11232.6|11237.2|11231.2|0
1706234400000|2024-01-26 02:00:00|11238.7|11232.7|11240.1|11234.1|11240.1|11234.1|11238.7|11232.7|0
1706235000000|2024-01-26 02:10:00|11241.5|11235.5|11243|11237|11243|11237|11241.5|11235.5|0
1706235300000|2024-01-26 02:15:00|11241.6|11235.6|11241.6|11235.6|11243|11237|11241.6|11235.6|0
1706235900000|2024-01-26 02:25:00|11240.1|11234.1|11238.7|11232.7|11240.1|11234.1|11238.7|11232.7|0
1706236200000|2024-01-26 02:30:00|11238.8|11232.8|11241.6|11235.6|11241.6|11235.6|11238.8|11232.8|0
1706236500000|2024-01-26 02:35:00|11240.2|11234.2|11240.2|11234.2|11241.6|11235.6|11240.2|11234.2|0
1706236800000|2024-01-26 02:40:00|11240.1|11234.1|11240.1|11234.1|11240.2|11234.2|11240.1|11234.1|0
1706237100000|2024-01-26 02:45:00|11240.2|11234.2|11237.3|11231.3|11240.2|11234.2|11237.3|11231.3|0
1706237400000|2024-01-26 02:50:00|11237.2|11231.2|11234.4|11228.4|11237.3|11231.3|11234.4|11228.4|0
1706237700000|2024-01-26 02:55:00|11235.8|11229.8|11235.1|11229.1|11235.8|11229.8|11234.4|11228.4|0
1706238000000|2024-01-26 03:00:00|11235.8|11229.8|11237.2|11231.2|11237.2|11231.2|11234.3|11228.3|0
1706238600000|2024-01-26 03:10:00|11235.8|11229.8|11235.8|11229.8|11237.2|11231.2|11235.8|11229.8|0
1706238900000|2024-01-26 03:15:00|11237.2|11231.2|11235.8|11229.8|11237.2|11231.2|11234.3|11228.3|0
1706239200000|2024-01-26 03:20:00|11235.1|11229.1|11234.3|11228.3|11235.8|11229.8|11234.3|11228.3|0
1706239500000|2024-01-26 03:25:00|11234.4|11228.4|11232.9|11226.9|11234.4|11228.4|11232.9|11226.9|0
1706239800000|2024-01-26 03:30:00|11233|11227|11232.9|11226.9|11233|11227|11232.9|11226.9|0
1706240100000|2024-01-26 03:35:00|11233|11227|11232.9|11226.9|11233|11227|11231.5|11225.5|0
1706240400000|2024-01-26 03:40:00|11231.5|11225.5|11232.9|11226.9|11232.9|11226.9|11231.5|11225.5|0
1706240700000|2024-01-26 03:45:00|11234.3|11228.3|11235.8|11229.8|11235.8|11229.8|11234.3|11228.3|0
1706241000000|2024-01-26 03:50:00|11235.1|11229.1|11235.8|11229.8|11235.8|11229.8|11235.1|11229.1|0
1706241300000|2024-01-26 03:55:00|11234.4|11228.4|11234.3|11228.3|11234.4|11228.4|11234.3|11228.3|0
1706241600000|2024-01-26 04:00:00|11232.9|11226.9|11232.9|11226.9|11232.9|11226.9|11232.9|11226.9|0
1706241900000|2024-01-26 04:05:00|11232.2|11226.2|11232.9|11226.9|11232.9|11226.9|11232.2|11226.2|0
1706242200000|2024-01-26 04:10:00|11232.2|11226.2|11230|11224|11232.2|11226.2|11229.3|11223.3|0
1706242500000|2024-01-26 04:15:00|11230.7|11224.7|11232.2|11226.2|11232.2|11226.2|11229.3|11223.3|0
1706242800000|2024-01-26 04:20:00|11230.8|11224.8|11229.3|11223.3|11230.8|11224.8|11229.3|11223.3|0
1706243100000|2024-01-26 04:25:00|11227.8|11221.8|11227.8|11221.8|11229.3|11223.3|11226.4|11220.4|0
1706243400000|2024-01-26 04:30:00|11227.1|11221.1|11229.3|11223.3|11230|11224|11227.1|11221.1|0
1706243700000|2024-01-26 04:35:00|11228.6|11222.6|11228.5|11222.5|11229.3|11223.3|11227.8|11221.8|0
1706244000000|2024-01-26 04:40:00|11229.2|11223.2|11227|11221|11229.2|11223.2|11226.3|11220.3|0
1706244300000|2024-01-26 04:45:00|11227.7|11221.7|11223.5|11217.5|11227.7|11221.7|11222.1|11216.1|0
1706244600000|2024-01-26 04:50:00|11224.9|11218.9|11224.9|11218.9|11226.3|11220.3|11223.5|11217.5|0
1706244900000|2024-01-26 04:55:00|11224.2|11218.2|11224.9|11218.9|11224.9|11218.9|11223.5|11217.5|0
1706245200000|2024-01-26 05:00:00|11225.6|11219.6|11226.4|11220.4|11227.8|11221.8|11224.9|11218.9|0
1706245500000|2024-01-26 05:05:00|11227.8|11221.8|11227.8|11221.8|11227.8|11221.8|11226.4|11220.4|0
1706245800000|2024-01-26 05:10:00|11228.5|11222.5|11229.3|11223.3|11229.3|11223.3|11227.8|11221.8|0
1706246100000|2024-01-26 05:15:00|11230|11224|11229.3|11223.3|11230.7|11224.7|11229.3|11223.3|0
1706246400000|2024-01-26 05:20:00|11230|11224|11229.3|11223.3|11230|11224|11229.3|11223.3|0
1706246700000|2024-01-26 05:25:00|11230|11224|11229.3|11223.3|11230.7|11224.7|11229.3|11223.3|0
1706247000000|2024-01-26 05:30:00|11230|11224|11230.7|11224.7|11230.7|11224.7|11229.3|11223.3|0
1706247300000|2024-01-26 05:35:00|11232.2|11226.2|11233.5|11227.5|11235|11229|11232.1|11226.1|0
1706247600000|2024-01-26 05:40:00|11233.6|11227.6|11233.6|11227.6|11235|11229|11233.5|11227.5|0
1706247900000|2024-01-26 05:45:00|11232.9|11226.9|11230.8|11224.8|11233.6|11227.6|11230.8|11224.8|0
1706248200000|2024-01-26 05:50:00|11230.1|11224.1|11230.8|11224.8|11232.2|11226.2|11229.4|11223.4|0
1706248500000|2024-01-26 05:55:00|11231.5|11225.5|11228.6|11222.6|11232.2|11226.2|11227.9|11221.9|0
1706248800000|2024-01-26 06:00:00|11229.3|11223.3|11226.4|11220.4|11229.3|11223.3|11225|11219|0
1706249100000|2024-01-26 06:05:00|11225|11219|11222.1|11216.1|11225|11219|11220.7|11214.7|0
1706249400000|2024-01-26 06:10:00|11220.7|11214.7|11219.2|11213.2|11221.4|11215.4|11219.2|11213.2|0
1706249700000|2024-01-26 06:15:00|11217.8|11211.8|11222.3|11216.3|11222.3|11216.3|11217.8|11211.8|0
1706250000000|2024-01-26 06:20:00|11222.2|11216.2|11221.6|11215.6|11223.7|11217.7|11220.8|11214.8|0
1706250300000|2024-01-26 06:25:00|11221.5|11215.5|11218.7|11212.7|11221.6|11215.6|11217.9|11211.9|0
1706250600000|2024-01-26 06:30:00|11218.6|11212.6|11226.2|11220.2|11226.2|11220.2|11216.5|11210.5|0
1706250900000|2024-01-26 06:35:00|11226.3|11220.3|11228.6|11222.6|11228.6|11222.6|11224.3|11218.3|0
1706251200000|2024-01-26 06:40:00|11227.2|11221.2|11230|11224|11230|11224|11227.1|11221.1|0
1706251500000|2024-01-26 06:45:00|11228.6|11222.6|11230.1|11224.1|11233|11227|11228.6|11222.6|0
1706251800000|2024-01-26 06:50:00|11230.2|11224.2|11231.6|11225.6|11231.6|11225.6|11230.1|11224.1|0
1706252100000|2024-01-26 06:55:00|11233|11227|11236|11230|11237.4|11231.4|11233|11227|0
1706252400000|2024-01-26 07:00:00|11231.5|11229.5|11246.5|11244.5|11248|11246|11231.5|11229.5|115
1706252700000|2024-01-26 07:05:00|11246|11244|11252.5|11250.5|11253.5|11251.5|11245.5|11243.5|69
1706253000000|2024-01-26 07:10:00|11251.5|11249.5|11251.5|11249.5|11254|11252|11249.5|11247.5|36
1706253300000|2024-01-26 07:15:00|11252|11250|11256.5|11254.5|11257|11255|11251.5|11249.5|9
1706253600000|2024-01-26 07:20:00|11257|11255|11251|11249|11257|11255|11250.5|11248.5|30
1706253900000|2024-01-26 07:25:00|11250.5|11248.5|11259.5|11257.5|11259.5|11257.5|11250.5|11248.5|35
1706254200000|2024-01-26 07:30:00|11259|11257|11251.5|11249.5|11259.5|11257.5|11251|11249|24
1706254500000|2024-01-26 07:35:00|11252|11250|11254.5|11252.5|11256.5|11254.5|11251.5|11249.5|17
1706254800000|2024-01-26 07:40:00|11254|11252|11249.5|11247.5|11254|11252|11246.5|11244.5|39
1706255100000|2024-01-26 07:45:00|11250|11248|11240|11238|11250.5|11248.5|11240|11238|109
1706255400000|2024-01-26 07:50:00|11239.5|11237.5|11241.5|11239.5|11245.5|11243.5|11239.5|11237.5|59
1706255700000|2024-01-26 07:55:00|11241|11239|11231|11229|11243.5|11241.5|11230|11228|245
1706256000000|2024-01-26 08:00:00|11232.5|11230.5|11293.5|11291.5|11296|11294|11232.5|11230.5|1227
1706256300000|2024-01-26 08:05:00|11294.5|11292.5|11308|11306|11314.5|11312.5|11292|11290|829
1706256600000|2024-01-26 08:10:00|11307.5|11305.5|11307|11305|11316.5|11314.5|11306|11304|607
1706256900000|2024-01-26 08:15:00|11307.5|11305.5|11314|11312|11321|11319|11305.5|11303.5|487
1706257200000|2024-01-26 08:20:00|11314.5|11312.5|11297.5|11295.5|11317|11315|11297|11295|653
1706257500000|2024-01-26 08:25:00|11297|11295|11308.5|11306.5|11308.5|11306.5|11297|11295|415
1706257800000|2024-01-26 08:30:00|11309|11307|11326|11324|11326.5|11324.5|11309|11307|527
1706258100000|2024-01-26 08:35:00|11325.5|11323.5|11326.5|11324.5|11327|11325|11318|11316|375
1706258400000|2024-01-26 08:40:00|11326.2|11324.2|11334.7|11332.7|11334.7|11332.7|11319.7|11317.7|411
1706258700000|2024-01-26 08:45:00|11334.2|11332.2|11334.7|11332.7|11338.7|11336.7|11328.2|11326.2|350
1706259000000|2024-01-26 08:50:00|11335.7|11333.7|11333.7|11331.7|11343.7|11341.7|11332.2|11330.2|300
1706259300000|2024-01-26 08:55:00|11334.2|11332.2|11341.2|11339.2|11342.2|11340.2|11329.7|11327.7|266
1706259600000|2024-01-26 09:00:00|11341.7|11339.7|11339.7|11337.7|11346.7|11344.7|11337.7|11335.7|248
1706259900000|2024-01-26 09:05:00|11340.7|11338.7|11341.7|11339.7|11344.2|11342.2|11334.7|11332.7|220
1706260200000|2024-01-26 09:10:00|11342.2|11340.2|11353.7|11351.7|11353.7|11351.7|11341.2|11339.2|239
1706260500000|2024-01-26 09:15:00|11353.2|11351.2|11358.7|11356.7|11363.7|11361.7|11353.2|11351.2|561
1706260800000|2024-01-26 09:20:00|11359.2|11357.2|11366.2|11364.2|11367.7|11365.7|11358.7|11356.7|207
1706261100000|2024-01-26 09:25:00|11366.7|11364.7|11369.7|11367.7|11371.7|11369.7|11365.7|11363.7|238
1706261400000|2024-01-26 09:30:00|11370.2|11368.2|11367.7|11365.7|11371.7|11369.7|11364.7|11362.7|174
1706261700000|2024-01-26 09:35:00|11368.2|11366.2|11369.2|11367.2|11372.7|11370.7|11367.2|11365.2|168
1706262000000|2024-01-26 09:40:00|11369.7|11367.7|11380.7|11378.7|11380.7|11378.7|11369.2|11367.2|173
1706262300000|2024-01-26 09:45:00|11381.2|11379.2|11377.7|11375.7|11381.7|11379.7|11374.2|11372.2|204
1706262600000|2024-01-26 09:50:00|11378.2|11376.2|11381.7|11379.7|11385.7|11383.7|11376.7|11374.7|488
1706262900000|2024-01-26 09:55:00|11381.2|11379.2|11386.7|11384.7|11389.7|11387.7|11381.2|11379.2|246
1706263200000|2024-01-26 10:00:00|11387.7|11385.7|11381.2|11379.2|11387.7|11385.7|11379.7|11377.7|283
1706263500000|2024-01-26 10:05:00|11381.7|11379.7|11375.2|11373.2|11382.7|11380.7|11371.7|11369.7|773
1706263800000|2024-01-26 10:10:00|11375.7|11373.7|11375.7|11373.7|11380.2|11378.2|11373.7|11371.7|596
1706264100000|2024-01-26 10:15:00|11376.2|11374.2|11385.2|11383.2|11385.7|11383.7|11375.7|11373.7|368
1706264400000|2024-01-26 10:20:00|11384.7|11382.7|11371.7|11369.7|11385.7|11383.7|11371.2|11369.2|433
1706264700000|2024-01-26 10:25:00|11370.7|11368.7|11372.7|11370.7|11374.7|11372.7|11364.7|11362.7|337
1706265000000|2024-01-26 10:30:00|11373.2|11371.2|11369.7|11367.7|11377.2|11375.2|11368.2|11366.2|172
1706265300000|2024-01-26 10:35:00|11369.2|11367.2|11361.7|11359.7|11369.7|11367.7|11361.2|11359.2|174
1706265600000|2024-01-26 10:40:00|11361.2|11359.2|11361.7|11359.7|11365.2|11363.2|11359.7|11357.7|243
1706265900000|2024-01-26 10:45:00|11362.2|11360.2|11359.7|11357.7|11363.7|11361.7|11358.7|11356.7|185
1706266200000|2024-01-26 10:50:00|11360.2|11358.2|11351.7|11349.7|11360.2|11358.2|11349.2|11347.2|190
1706266500000|2024-01-26 10:55:00|11351.2|11349.2|11351.7|11349.7|11353.7|11351.7|11348.7|11346.7|268
1706266800000|2024-01-26 11:00:00|11352.2|11350.2|11356.2|11354.2|11358.7|11356.7|11351.7|11349.7|321
1706267100000|2024-01-26 11:05:00|11355.7|11353.7|11352.2|11350.2|11360.2|11358.2|11350.7|11348.7|163
1706267400000|2024-01-26 11:10:00|11351.7|11349.7|11356.7|11354.7|11359.7|11357.7|11351.7|11349.7|92
1706267700000|2024-01-26 11:15:00|11356.2|11354.2|11359.2|11357.2|11359.2|11357.2|11353.7|11351.7|75
1706268000000|2024-01-26 11:20:00|11359.7|11357.7|11366.2|11364.2|11366.7|11364.7|11358.7|11356.7|98
1706268300000|2024-01-26 11:25:00|11366.7|11364.7|11366.7|11364.7|11369.7|11367.7|11363.7|11361.7|96
1706268600000|2024-01-26 11:30:00|11367.7|11365.7|11371.7|11369.7|11374.7|11372.7|11366.7|11364.7|162
1706268900000|2024-01-26 11:35:00|11371.2|11369.2|11370.2|11368.2|11373.2|11371.2|11367.7|11365.7|87
1706269200000|2024-01-26 11:40:00|11370.7|11368.7|11369.7|11367.7|11371.2|11369.2|11363.7|11361.7|203
1706269500000|2024-01-26 11:45:00|11370.2|11368.2|11367.2|11365.2|11371.7|11369.7|11364.7|11362.7|109
1706269800000|2024-01-26 11:50:00|11367.7|11365.7|11371.7|11369.7|11373.2|11371.2|11367.7|11365.7|207
1706270100000|2024-01-26 11:55:00|11371.2|11369.2|11366.7|11364.7|11372.2|11370.2|11363.7|11361.7|109
1706270400000|2024-01-26 12:00:00|11366.2|11364.2|11372.2|11370.2|11378.7|11376.7|11365.7|11363.7|331
1706270700000|2024-01-26 12:05:00|11371.7|11369.7|11379.7|11377.7|11379.7|11377.7|11371.7|11369.7|157
1706271000000|2024-01-26 12:10:00|11380.2|11378.2|11387.7|11385.7|11387.7|11385.7|11379.7|11377.7|130
1706271300000|2024-01-26 12:15:00|11387.2|11385.2|11382.7|11380.7|11388.2|11386.2|11380.7|11378.7|288
1706271600000|2024-01-26 12:20:00|11383.2|11381.2|11388.7|11386.7|11389.2|11387.2|11382.7|11380.7|69
1706271900000|2024-01-26 12:25:00|11389.7|11387.7|11395.7|11393.7|11396.2|11394.2|11388.7|11386.7|193
1706272200000|2024-01-26 12:30:00|11395.2|11393.2|11399.7|11397.7|11401.7|11399.7|11394.7|11392.7|146
1706272500000|2024-01-26 12:35:00|11400.2|11398.2|11404.7|11402.7|11406.7|11404.7|11400.2|11398.2|168
1706272800000|2024-01-26 12:40:00|11404.9|11402.9|11408.9|11406.9|11410.9|11408.9|11400.4|11398.4|223
1706273100000|2024-01-26 12:45:00|11407.9|11405.9|11409.9|11407.9|11410.4|11408.4|11406.9|11404.9|118
1706273400000|2024-01-26 12:50:00|11409.4|11407.4|11404.9|11402.9|11410.9|11408.9|11402.4|11400.4|247
1706273700000|2024-01-26 12:55:00|11405.4|11403.4|11393.4|11391.4|11405.9|11403.9|11391.4|11389.4|990
1706274000000|2024-01-26 13:00:00|11393.9|11391.9|11401.9|11399.9|11401.9|11399.9|11390.9|11388.9|178
1706274300000|2024-01-26 13:05:00|11400.9|11398.9|11404.9|11402.9|11404.9|11402.9|11398.9|11396.9|164
1706274600000|2024-01-26 13:10:00|11405.9|11403.9|11409.4|11407.4|11409.9|11407.9|11404.9|11402.9|240
1706274900000|2024-01-26 13:15:00|11409.9|11407.9|11401.9|11399.9|11410.9|11408.9|11400.4|11398.4|345
1706275200000|2024-01-26 13:20:00|11402.4|11400.4|11397.4|11395.4|11405.9|11403.9|11396.9|11394.9|224
1706275500000|2024-01-26 13:25:00|11397.9|11395.9|11394.4|11392.4|11397.9|11395.9|11391.9|11389.9|102
1706275800000|2024-01-26 13:30:00|11393.9|11391.9|11397.9|11395.9|11398.9|11396.9|11390.4|11388.4|164
1706276100000|2024-01-26 13:35:00|11397.4|11395.4|11405.9|11403.9|11406.9|11404.9|11396.9|11394.9|196
1706276400000|2024-01-26 13:40:00|11405.4|11403.4|11417.9|11415.9|11418.4|11416.4|11404.9|11402.9|167
1706276700000|2024-01-26 13:45:00|11418.9|11416.9|11417.9|11415.9|11422.9|11420.9|11416.4|11414.4|221
1706277000000|2024-01-26 13:50:00|11418.9|11416.9|11406.4|11404.4|11418.9|11416.9|11405.9|11403.9|113
1706277300000|2024-01-26 13:55:00|11405.9|11403.9|11401.9|11399.9|11405.9|11403.9|11400.9|11398.9|146
1706277600000|2024-01-26 14:00:00|11401.4|11399.4|11399.9|11397.9|11404.4|11402.4|11397.4|11395.4|140
1706277900000|2024-01-26 14:05:00|11399.4|11397.4|11400.4|11398.4|11401.4|11399.4|11395.9|11393.9|189
1706278200000|2024-01-26 14:10:00|11400.9|11398.9|11393.9|11391.9|11400.9|11398.9|11392.4|11390.4|260
1706278500000|2024-01-26 14:15:00|11393.4|11391.4|11388.9|11386.9|11396.9|11394.9|11388.4|11386.4|161
1706278800000|2024-01-26 14:20:00|11388.4|11386.4|11384.9|11382.9|11389.9|11387.9|11383.9|11381.9|204
1706279100000|2024-01-26 14:25:00|11385.9|11383.9|11384.9|11382.9|11391.9|11389.9|11384.9|11382.9|117
1706279400000|2024-01-26 14:30:00|11385.4|11383.4|11377.9|11375.9|11390.4|11388.4|11376.9|11374.9|445
1706279700000|2024-01-26 14:35:00|11378.4|11376.4|11377.4|11375.4|11380.9|11378.9|11373.4|11371.4|283
1706280000000|2024-01-26 14:40:00|11377.9|11375.9|11370.4|11368.4|11378.9|11376.9|11369.4|11367.4|151
1706280300000|2024-01-26 14:45:00|11370.9|11368.9|11367.4|11365.4|11371.4|11369.4|11363.9|11361.9|309
1706280600000|2024-01-26 14:50:00|11366.9|11364.9|11368.9|11366.9|11374.4|11372.4|11365.9|11363.9|235
1706280900000|2024-01-26 14:55:00|11368.4|11366.4|11372.4|11370.4|11372.4|11370.4|11365.9|11363.9|124
1706281200000|2024-01-26 15:00:00|11372.9|11370.9|11373.9|11371.9|11376.9|11374.9|11370.9|11368.9|241
1706281500000|2024-01-26 15:05:00|11374.4|11372.4|11378.9|11376.9|11379.9|11377.9|11371.4|11369.4|180
1706281800000|2024-01-26 15:10:00|11379.3|11377.3|11377.8|11375.8|11381.8|11379.8|11375.3|11373.3|157
1706282100000|2024-01-26 15:15:00|11377.3|11375.3|11376.3|11374.3|11379.3|11377.3|11372.8|11370.8|143
1706282400000|2024-01-26 15:20:00|11376.8|11374.8|11375.3|11373.3|11380.3|11378.3|11374.3|11372.3|277
1706282700000|2024-01-26 15:25:00|11375.8|11373.8|11374.3|11372.3|11377.3|11375.3|11371.3|11369.3|261
1706283000000|2024-01-26 15:30:00|11373.3|11371.3|11375.8|11373.8|11379.3|11377.3|11373.3|11371.3|236
1706283300000|2024-01-26 15:35:00|11376.3|11374.3|11378.3|11376.3|11380.3|11378.3|11374.8|11372.8|224
1706283600000|2024-01-26 15:40:00|11378.8|11376.8|11384.3|11382.3|11386.3|11384.3|11376.3|11374.3|365
1706283900000|2024-01-26 15:45:00|11383.3|11381.3|11382.3|11380.3|11390.3|11388.3|11381.8|11379.8|806
1706284200000|2024-01-26 15:50:00|11381.3|11379.3|11381.8|11379.8|11384.8|11382.8|11377.3|11375.3|263
1706284500000|2024-01-26 15:55:00|11381.3|11379.3|11377.3|11375.3|11382.3|11380.3|11374.8|11372.8|313
1706284800000|2024-01-26 16:00:00|11376.8|11374.8|11375.3|11373.3|11377.3|11375.3|11373.3|11371.3|424
1706285100000|2024-01-26 16:05:00|11374.8|11372.8|11384.3|11382.3|11386.3|11384.3|11373.3|11371.3|522
1706285400000|2024-01-26 16:10:00|11383.8|11381.8|11382.3|11380.3|11386.3|11384.3|11382.3|11380.3|373
1706285700000|2024-01-26 16:15:00|11381.8|11379.8|11379.3|11377.3|11385.3|11383.3|11378.8|11376.8|762
1706286000000|2024-01-26 16:20:00|11380.3|11378.3|11384.3|11382.3|11387.3|11385.3|11377.3|11375.3|503
1706286300000|2024-01-26 16:25:00|11384.8|11382.8|11389.8|11387.8|11390.8|11388.8|11383.3|11381.3|2124
1706286600000|2024-01-26 16:30:00|11388.3|11386.3|11391.3|11389.3|11393.3|11391.3|11388.3|11386.3|903
1706286900000|2024-01-26 16:35:00|11390.8|11388.8|11391.3|11389.3|11391.8|11389.8|11387.3|11385.3|323
1706287200000|2024-01-26 16:40:00|11390.8|11388.8|11392.3|11390.3|11392.3|11390.3|11388.3|11386.3|120
1706287500000|2024-01-26 16:45:00|11391.8|11389.8|11394.3|11392.3|11394.3|11392.3|11390.3|11388.3|52
1706287800000|2024-01-26 16:50:00|11393.8|11391.8|11396.8|11394.8|11399.3|11397.3|11393.3|11391.3|71
1706288100000|2024-01-26 16:55:00|11396.3|11394.3|11398.8|11396.8|11399.3|11397.3|11395.3|11393.3|56
1706288400000|2024-01-26 17:00:00|11399.3|11397.3|11397.3|11395.3|11400.3|11398.3|11396.8|11394.8|95
1706288700000|2024-01-26 17:05:00|11397.8|11395.8|11398.3|11396.3|11400.3|11398.3|11396.3|11394.3|44
1706289000000|2024-01-26 17:10:00|11397.8|11395.8|11396.3|11394.3|11398.3|11396.3|11394.3|11392.3|40
1706289300000|2024-01-26 17:15:00|11396.8|11394.8|11399.8|11397.8|11400.3|11398.3|11396.8|11394.8|24
1706289600000|2024-01-26 17:20:00|11399.3|11397.3|11399.3|11397.3|11401.8|11399.8|11398.3|11396.3|35
1706289900000|2024-01-26 17:25:00|11400.3|11398.3|11400.3|11398.3|11401.3|11399.3|11398.3|11396.3|48
1706290200000|2024-01-26 17:30:00|11400.8|11398.8|11398.3|11396.3|11401.3|11399.3|11397.3|11395.3|22
1706290500000|2024-01-26 17:35:00|11397.8|11395.8|11392.3|11390.3|11398.3|11396.3|11390.8|11388.8|51
1706290800000|2024-01-26 17:40:00|11392.8|11390.8|11392.8|11390.8|11394.3|11392.3|11391.3|11389.3|32
1706291100000|2024-01-26 17:45:00|11392.3|11390.3|11388.3|11386.3|11393.8|11391.8|11388.3|11386.3|41
1706291400000|2024-01-26 17:50:00|11388.8|11386.8|11390.8|11388.8|11391.3|11389.3|11388.3|11386.3|38
1706291700000|2024-01-26 17:55:00|11390.3|11388.3|11390.8|11388.8|11392.3|11390.3|11388.3|11386.3|36
1706292000000|2024-01-26 18:00:00|11390.3|11388.3|11392.8|11390.8|11394.8|11392.8|11389.3|11387.3|30
1706292300000|2024-01-26 18:05:00|11392.3|11390.3|11394.8|11392.8|11395.3|11393.3|11391.8|11389.8|11
1706292600000|2024-01-26 18:10:00|11394.3|11392.3|11392.8|11390.8|11395.3|11393.3|11392.8|11390.8|4
1706292900000|2024-01-26 18:15:00|11392.3|11390.3|11391.8|11389.8|11392.8|11390.8|11390.8|11388.8|11
1706293200000|2024-01-26 18:20:00|11392.3|11390.3|11393.8|11391.8|11394.8|11392.8|11392.3|11390.3|6
1706293500000|2024-01-26 18:25:00|11392.8|11390.8|11392.8|11390.8|11393.8|11391.8|11391.3|11389.3|34
1706293800000|2024-01-26 18:30:00|11393.3|11391.3|11390.8|11388.8|11393.8|11391.8|11389.3|11387.3|163
1706294100000|2024-01-26 18:35:00|11393.3|11391.3|11391.8|11389.8|11393.8|11391.8|11390.3|11388.3|390
1706294400000|2024-01-26 18:40:00|11391.3|11389.3|11388.3|11386.3|11391.8|11389.8|11388.3|11386.3|10
1706294700000|2024-01-26 18:45:00|11387.3|11385.3|11386.3|11384.3|11388.8|11386.8|11384.3|11382.3|58
1706295000000|2024-01-26 18:50:00|11386.8|11384.8|11389.3|11387.3|11390.3|11388.3|11386.3|11384.3|47
1706295300000|2024-01-26 18:55:00|11388.8|11386.8|11391.8|11389.8|11392.3|11390.3|11388.3|11386.3|14
1706295600000|2024-01-26 19:00:00|11393.3|11391.3|11398.3|11396.3|11399.3|11397.3|11393.3|11391.3|42
1706295900000|2024-01-26 19:05:00|11397.8|11395.8|11396.3|11394.3|11398.8|11396.8|11395.3|11393.3|15
1706296200000|2024-01-26 19:10:00|11395.3|11393.3|11394.8|11392.8|11396.3|11394.3|11393.3|11391.3|19
1706296500000|2024-01-26 19:15:00|11394.3|11392.3|11394.8|11392.8|11396.8|11394.8|11394.3|11392.3|16
1706296800000|2024-01-26 19:20:00|11395.3|11393.3|11393.8|11391.8|11396.3|11394.3|11393.3|11391.3|12
1706297100000|2024-01-26 19:25:00|11393.3|11391.3|11392.3|11390.3|11395.3|11393.3|11391.8|11389.8|39
1706297400000|2024-01-26 19:30:00|11391.8|11389.8|11387.3|11385.3|11392.3|11390.3|11386.8|11384.8|540
1706297700000|2024-01-26 19:35:00|11387.8|11385.8|11388.3|11386.3|11390.3|11388.3|11387.3|11385.3|72
1706298000000|2024-01-26 19:40:00|11388.8|11386.8|11389.8|11387.8|11391.3|11389.3|11388.8|11386.8|40
1706298300000|2024-01-26 19:45:00|11389.3|11387.3|11390.3|11388.3|11391.3|11389.3|11388.3|11386.3|32
1706298600000|2024-01-26 19:50:00|11390.8|11388.8|11391.3|11389.3|11393.3|11391.3|11390.3|11388.3|28
1706298900000|2024-01-26 19:55:00|11390.8|11388.8|11390.3|11388.3|11391.3|11389.3|11387.3|11385.3|27
1706299200000|2024-01-26 20:00:00|11390.8|11388.8|11388.3|11386.3|11390.8|11388.8|11388.3|11386.3|24
1706299500000|2024-01-26 20:05:00|11387.8|11385.8|11385.8|11383.8|11388.3|11386.3|11385.3|11383.3|32
1706299800000|2024-01-26 20:10:00|11386.3|11384.3|11384.8|11382.8|11386.3|11384.3|11383.3|11381.3|58
1706300100000|2024-01-26 20:15:00|11384.3|11382.3|11383.3|11381.3|11385.3|11383.3|11383.3|11381.3|18
1706300400000|2024-01-26 20:20:00|11383.8|11381.8|11380.3|11378.3|11383.8|11381.8|11377.8|11375.8|42
1706300700000|2024-01-26 20:25:00|11381.3|11379.3|11381.8|11379.8|11382.3|11380.3|11380.3|11378.3|28
1706301000000|2024-01-26 20:30:00|11381.3|11379.3|11381.8|11379.8|11382.3|11380.3|11379.3|11377.3|28
1706301300000|2024-01-26 20:35:00|11381.3|11379.3|11382.8|11380.8|11383.8|11381.8|11381.3|11379.3|17
1706301600000|2024-01-26 20:40:00|11382.3|11380.3|11382.8|11380.8|11384.3|11382.3|11380.8|11378.8|31
1706301900000|2024-01-26 20:45:00|11382.3|11380.3|11384.8|11382.8|11385.3|11383.3|11381.3|11379.3|29
1706302200000|2024-01-26 20:50:00|11384.3|11382.3|11384.3|11382.3|11385.3|11383.3|11382.3|11380.3|64
1706302500000|2024-01-26 20:55:00|11383.8|11381.8|11391.3|11385.3|11391.3|11388.8|11382.3|11380.3|69
1706302800000|2024-01-26 21:00:00|11391.2|11385.2|11388.8|11382.8|11391.3|11385.3|11387.5|11381.5|1
1706303100000|2024-01-26 21:05:00|11388.6|11382.6|11388.2|11382.2|11388.8|11382.8|11387.5|11381.5|0
1706303400000|2024-01-26 21:10:00|11388.5|11382.5|11387.8|11381.8|11388.6|11382.6|11387.5|11381.5|0
1706303700000|2024-01-26 21:15:00|11387.7|11381.7|11388.8|11382.8|11389.2|11383.2|11387.5|11381.5|0
1706304000000|2024-01-26 21:20:00|11389.1|11383.1|11388.8|11382.8|11389.5|11383.5|11388.5|11382.5|0
1706304300000|2024-01-26 21:25:00|11389.1|11383.1|11388.5|11382.5|11389.2|11383.2|11388.5|11382.5|0
1706304600000|2024-01-26 21:30:00|11388.2|11382.2|11387.5|11381.5|11388.5|11382.5|11387.5|11381.5|0
1706304900000|2024-01-26 21:35:00|11387.8|11381.8|11387.2|11381.2|11387.8|11381.8|11386.4|11380.4|0
1706305200000|2024-01-26 21:40:00|11386.7|11380.7|11387.8|11381.8|11387.8|11381.8|11386.7|11380.7|0
1706305500000|2024-01-26 21:45:00|11387.7|11381.7|11387.8|11381.8|11387.8|11381.8|11387.2|11381.2|0
1706305800000|2024-01-26 21:50:00|11388.2|11382.2|11387.9|11381.9|11388.6|11382.6|11387.9|11381.9|0
1706306100000|2024-01-26 21:55:00|11387.6|11381.6|11386.4|11380.4|11387.9|11381.9|11386|11380|0
1706306400000|2024-01-26 22:00:00|11386.5|11380.5|11386.5|11380.5|11386.5|11380.5|11386.5|11380.5|0
1706482800000|2024-01-28 23:00:00|11374.8|11368.8|11375.7|11369.7|11375.8|11369.8|11374.1|11368.1|0
1706483100000|2024-01-28 23:05:00|11375.8|11369.8|11375.5|11369.5|11375.8|11369.8|11373.3|11367.3|0
1706483400000|2024-01-28 23:10:00|11375.8|11369.8|11381.4|11375.4|11382.4|11376.4|11374|11368|0
1706483700000|2024-01-28 23:15:00|11381.1|11375.1|11382.1|11376.1|11382.8|11376.8|11380.6|11374.6|0
1706484000000|2024-01-28 23:20:00|11381.8|11375.8|11377.7|11371.7|11382.4|11376.4|11377.6|11371.6|0
1706484300000|2024-01-28 23:25:00|11378|11372|11380.3|11374.3|11382.1|11376.1|11376.8|11370.8|0
1706484600000|2024-01-28 23:30:00|11380.4|11374.4|11378.6|11372.6|11381.1|11375.1|11378.6|11372.6|0
1706484900000|2024-01-28 23:35:00|11379|11373|11380|11374|11380.3|11374.3|11377.6|11371.6|0
1706485200000|2024-01-28 23:40:00|11380.1|11374.1|11379.3|11373.3|11380.3|11374.3|11378.6|11372.6|0
1706485500000|2024-01-28 23:45:00|11379.5|11373.5|11379.3|11373.3|11380.6|11374.6|11379|11373|0
1706485800000|2024-01-28 23:50:00|11379.2|11373.2|11378.6|11372.6|11379.3|11373.3|11377.6|11371.6|0
1706486100000|2024-01-28 23:55:00|11378.7|11372.7|11378.3|11372.3|11378.7|11372.7|11378|11372|0
1706486400000|2024-01-29 00:00:00|11378.6|11372.6|11378|11372|11379|11373|11378|11372|0
1706486700000|2024-01-29 00:05:00|11378.3|11372.3|11379|11373|11379.3|11373.3|11378.3|11372.3|0
1706487000000|2024-01-29 00:10:00|11378.6|11372.6|11378.3|11372.3|11379.3|11373.3|11378.3|11372.3|0
1706487300000|2024-01-29 00:15:00|11378.4|11372.4|11381.3|11375.3|11382.7|11376.7|11377|11371|0
1706487600000|2024-01-29 00:20:00|11379.9|11373.9|11378.6|11372.6|11380|11374|11378.6|11372.6|0
1706487900000|2024-01-29 00:25:00|11377.2|11371.2|11377.2|11371.2|11378.6|11372.6|11377.2|11371.2|0
1706488200000|2024-01-29 00:30:00|11376.5|11370.5|11374.3|11368.3|11376.5|11370.5|11374.3|11368.3|0
1706488500000|2024-01-29 00:35:00|11372.9|11366.9|11373|11367|11374.4|11368.4|11372.9|11366.9|0
1706488800000|2024-01-29 00:40:00|11374.4|11368.4|11373|11367|11374.4|11368.4|11371.6|11365.6|0
1706489100000|2024-01-29 00:45:00|11371.6|11365.6|11371.6|11365.6|11373|11367|11370.2|11364.2|0
1706489400000|2024-01-29 00:50:00|11373|11367|11373|11367|11373.1|11367.1|11373|11367|0
1706489700000|2024-01-29 00:55:00|11374.5|11368.5|11373|11367|11374.5|11368.5|11373|11367|0
1706490000000|2024-01-29 01:00:00|11374.5|11368.5|11375.9|11369.9|11375.9|11369.9|11374.5|11368.5|0
1706490300000|2024-01-29 01:05:00|11374.5|11368.5|11374.5|11368.5|11374.5|11368.5|11374.5|11368.5|0
1706490600000|2024-01-29 01:10:00|11375.2|11369.2|11378.8|11372.8|11378.9|11372.9|11375.2|11369.2|0
1706490900000|2024-01-29 01:15:00|11377.4|11371.4|11377.4|11371.4|11377.4|11371.4|11377.4|11371.4|0
1706491200000|2024-01-29 01:20:00|11376|11370|11378.8|11372.8|11380.2|11374.2|11376|11370|0
1706491500000|2024-01-29 01:25:00|11378.9|11372.9|11380.3|11374.3|11383.2|11377.2|11378.9|11372.9|0
1706491800000|2024-01-29 01:30:00|11381.8|11375.8|11381.8|11375.8|11383.2|11377.2|11380.3|11374.3|0
1706492100000|2024-01-29 01:35:00|11383.2|11377.2|11383.2|11377.2|11383.2|11377.2|11380.3|11374.3|0
1706492400000|2024-01-29 01:40:00|11384.6|11378.6|11384.6|11378.6|11384.6|11378.6|11383.9|11377.9|0
1706492700000|2024-01-29 01:45:00|11383.2|11377.2|11381.7|11375.7|11384.6|11378.6|11381.7|11375.7|0
1706493000000|2024-01-29 01:50:00|11380.3|11374.3|11381.7|11375.7|11384.6|11378.6|11380.3|11374.3|0
1706493300000|2024-01-29 01:55:00|11381.8|11375.8|11383.1|11377.1|11384.6|11378.6|11381.7|11375.7|0
1706493600000|2024-01-29 02:00:00|11381.7|11375.7|11381.7|11375.7|11383.1|11377.1|11381.7|11375.7|0
1706493900000|2024-01-29 02:05:00|11380.3|11374.3|11378.9|11372.9|11380.3|11374.3|11378.8|11372.8|0
1706494200000|2024-01-29 02:10:00|11378.8|11372.8|11378.8|11372.8|11378.8|11372.8|11377.4|11371.4|0
1706494500000|2024-01-29 02:15:00|11377.4|11371.4|11377.4|11371.4|11378.8|11372.8|11377.4|11371.4|0
1706494800000|2024-01-29 02:20:00|11376|11370|11377.4|11371.4|11377.4|11371.4|11375.9|11369.9|0
1706495100000|2024-01-29 02:25:00|11376.7|11370.7|11377.4|11371.4|11377.4|11371.4|11376|11370|0
1706495400000|2024-01-29 02:30:00|11376|11370|11376|11370|11377.4|11371.4|11375.9|11369.9|0
1706495700000|2024-01-29 02:35:00|11374.5|11368.5|11376|11370|11376|11370|11374.5|11368.5|0
1706496000000|2024-01-29 02:40:00|11375.3|11369.3|11376|11370|11376|11370|11374.6|11368.6|0
1706496300000|2024-01-29 02:45:00|11374.6|11368.6|11376|11370|11376|11370|11374.5|11368.5|0
1706496600000|2024-01-29 02:50:00|11375.9|11369.9|11376|11370|11376|11370|11374.5|11368.5|0
1706496900000|2024-01-29 02:55:00|11375.9|11369.9|11377.4|11371.4|11377.4|11371.4|11375.9|11369.9|0
1706497200000|2024-01-29 03:00:00|11377.5|11371.5|11378.9|11372.9|11380.3|11374.3|11377.4|11371.4|0
1706497500000|2024-01-29 03:05:00|11377.5|11371.5|11378.9|11372.9|11378.9|11372.9|11377.5|11371.5|0
1706497800000|2024-01-29 03:10:00|11380.3|11374.3|11380.3|11374.3|11380.3|11374.3|11380.3|11374.3|0
1706498100000|2024-01-29 03:15:00|11378.9|11372.9|11376.7|11370.7|11378.9|11372.9|11376.7|11370.7|0
1706498400000|2024-01-29 03:20:00|11377.4|11371.4|11376|11370|11377.4|11371.4|11374.6|11368.6|0
1706498700000|2024-01-29 03:25:00|11375.3|11369.3|11376|11370|11376|11370|11374.6|11368.6|0
1706499000000|2024-01-29 03:30:00|11377.4|11371.4|11376|11370|11377.4|11371.4|11376|11370|0
1706499300000|2024-01-29 03:35:00|11375.9|11369.9|11376|11370|11376|11370|11375.9|11369.9|0
1706499600000|2024-01-29 03:40:00|11375.9|11369.9|11378.8|11372.8|11378.9|11372.9|11375.9|11369.9|0
1706499900000|2024-01-29 03:45:00|11377.4|11371.4|11377.4|11371.4|11378.8|11372.8|11377.4|11371.4|0
1706500200000|2024-01-29 03:50:00|11377.5|11371.5|11377.4|11371.4|11377.5|11371.5|11377.4|11371.4|0
1706500500000|2024-01-29 03:55:00|11377.5|11371.5|11378.9|11372.9|11378.9|11372.9|11377.5|11371.5|0
1706501400000|2024-01-29 04:10:00|11380.3|11374.3|11378.2|11372.2|11380.3|11374.3|11378.2|11372.2|0
1706501700000|2024-01-29 04:15:00|11376.8|11370.8|11378.2|11372.2|11378.2|11372.2|11376.7|11370.7|0
1706502000000|2024-01-29 04:20:00|11376.8|11370.8|11378.2|11372.2|11378.2|11372.2|11376.8|11370.8|0
1706502300000|2024-01-29 04:25:00|11376.8|11370.8|11378.2|11372.2|11378.2|11372.2|11376.8|11370.8|0
1706502600000|2024-01-29 04:30:00|11376.7|11370.7|11378.2|11372.2|11378.2|11372.2|11376.7|11370.7|0
1706503200000|2024-01-29 04:40:00|11376.7|11370.7|11378.2|11372.2|11378.2|11372.2|11376.7|11370.7|0
1706504100000|2024-01-29 04:55:00|11376.8|11370.8|11376.8|11370.8|11376.8|11370.8|11376.8|11370.8|0
1706504400000|2024-01-29 05:00:00|11377.5|11371.5|11378.2|11372.2|11378.2|11372.2|11377.5|11371.5|0
1706504700000|2024-01-29 05:05:00|11376.8|11370.8|11376.7|11370.7|11378.2|11372.2|11376.7|11370.7|0
1706505000000|2024-01-29 05:10:00|11376.8|11370.8|11376.8|11370.8|11376.8|11370.8|11376.7|11370.7|0
1706505300000|2024-01-29 05:15:00|11376.7|11370.7|11376.8|11370.8|11376.8|11370.8|11375.3|11369.3|0
1706505600000|2024-01-29 05:20:00|11376.1|11370.1|11375.3|11369.3|11376.8|11370.8|11375.3|11369.3|0
1706505900000|2024-01-29 05:25:00|11375.4|11369.4|11375.4|11369.4|11376.8|11370.8|11375.3|11369.3|0
1706506200000|2024-01-29 05:30:00|11376.8|11370.8|11376.8|11370.8|11378.2|11372.2|11376.8|11370.8|0
1706506500000|2024-01-29 05:35:00|11378.2|11372.2|11378.2|11372.2|11378.2|11372.2|11376.8|11370.8|0
1706506800000|2024-01-29 05:40:00|11378.9|11372.9|11378.2|11372.2|11378.9|11372.9|11378.2|11372.2|0
1706507100000|2024-01-29 05:45:00|11376.8|11370.8|11376.8|11370.8|11378.2|11372.2|11376.8|11370.8|0
1706507400000|2024-01-29 05:50:00|11378.2|11372.2|11376.9|11370.9|11378.2|11372.2|11376.8|11370.8|0
1706507700000|2024-01-29 05:55:00|11376.8|11370.8|11378.3|11372.3|11378.3|11372.3|11376.8|11370.8|0
1706508000000|2024-01-29 06:00:00|11379.7|11373.7|11378.3|11372.3|11379.7|11373.7|11378.3|11372.3|0
1706508300000|2024-01-29 06:05:00|11379.7|11373.7|11379.8|11373.8|11381.2|11375.2|11378.3|11372.3|0
1706508600000|2024-01-29 06:10:00|11381.2|11375.2|11379.7|11373.7|11381.2|11375.2|11379.7|11373.7|0
1706508900000|2024-01-29 06:15:00|11381.2|11375.2|11381.2|11375.2|11381.2|11375.2|11379.7|11373.7|0
1706509200000|2024-01-29 06:20:00|11379.8|11373.8|11381.2|11375.2|11381.2|11375.2|11379.8|11373.8|0
1706509500000|2024-01-29 06:25:00|11379.8|11373.8|11379.7|11373.7|11379.8|11373.8|11378.3|11372.3|0
1706509800000|2024-01-29 06:30:00|11379.8|11373.8|11381.2|11375.2|11381.2|11375.2|11378.3|11372.3|0
1706510100000|2024-01-29 06:35:00|11381.1|11375.1|11379.7|11373.7|11381.1|11375.1|11379.7|11373.7|0
1706510700000|2024-01-29 06:45:00|11381.2|11375.2|11382.7|11376.7|11382.8|11376.8|11380.4|11374.4|0
1706511000000|2024-01-29 06:50:00|11381.3|11375.3|11382.7|11376.7|11382.7|11376.7|11381.3|11375.3|0
1706511300000|2024-01-29 06:55:00|11381.3|11375.3|11381.3|11375.3|11381.3|11375.3|11381.3|11375.3|0
1706511600000|2024-01-29 07:00:00|11391.8|11389.8|11398.3|11396.3|11398.3|11396.3|11387.8|11385.8|63
1706511900000|2024-01-29 07:05:00|11396.8|11394.8|11394.8|11392.8|11402.3|11400.3|11394.8|11392.8|66
1706512200000|2024-01-29 07:10:00|11394.3|11392.3|11397.8|11395.8|11397.8|11395.8|11394.3|11392.3|17
1706512500000|2024-01-29 07:15:00|11398.3|11396.3|11396.8|11394.8|11398.8|11396.8|11393.3|11391.3|23
1706512800000|2024-01-29 07:20:00|11397.3|11395.3|11398.8|11396.8|11399.3|11397.3|11395.3|11393.3|14
1706513100000|2024-01-29 07:25:00|11398.3|11396.3|11398.8|11396.8|11399.8|11397.8|11396.3|11394.3|13
1706513400000|2024-01-29 07:30:00|11397.8|11395.8|11394.8|11392.8|11398.3|11396.3|11391.3|11389.3|42
1706513700000|2024-01-29 07:35:00|11393.8|11391.8|11395.8|11393.8|11398.3|11396.3|11393.8|11391.8|22
1706514000000|2024-01-29 07:40:00|11395.3|11393.3|11397.8|11395.8|11397.8|11395.8|11392.3|11390.3|34
1706514300000|2024-01-29 07:45:00|11398.3|11396.3|11397.3|11395.3|11398.3|11396.3|11392.8|11390.8|66
1706514600000|2024-01-29 07:50:00|11396.8|11394.8|11399.3|11397.3|11400.3|11398.3|11396.8|11394.8|47
1706514900000|2024-01-29 07:55:00|11399.8|11397.8|11392.8|11390.8|11399.8|11397.8|11392.3|11390.3|168
1706515200000|2024-01-29 08:00:00|11395.8|11393.8|11394.8|11392.8|11397.8|11395.8|11383.3|11381.3|1014
1706515500000|2024-01-29 08:05:00|11394.3|11392.3|11389.3|11387.3|11401.3|11399.3|11388.3|11386.3|506
1706515800000|2024-01-29 08:10:00|11389.8|11387.8|11387.3|11385.3|11396.3|11394.3|11382.3|11380.3|252
1706516100000|2024-01-29 08:15:00|11386.8|11384.8|11390.3|11388.3|11391.3|11389.3|11378.8|11376.8|257
1706516400000|2024-01-29 08:20:00|11389.3|11387.3|11403.8|11401.8|11406.3|11404.3|11388.3|11386.3|238
1706516700000|2024-01-29 08:25:00|11404.3|11402.3|11402.3|11400.3|11411.3|11409.3|11400.8|11398.8|273
1706517000000|2024-01-29 08:30:00|11402.8|11400.8|11410.3|11408.3|11412.3|11410.3|11402.8|11400.8|298
1706517300000|2024-01-29 08:35:00|11410.8|11408.8|11412.3|11410.3|11412.3|11410.3|11406.3|11404.3|258
1706517600000|2024-01-29 08:40:00|11412.9|11410.9|11408.9|11406.9|11412.9|11410.9|11403.9|11401.9|222
1706517900000|2024-01-29 08:45:00|11407.9|11405.9|11406.4|11404.4|11415.4|11413.4|11405.9|11403.9|248
1706518200000|2024-01-29 08:50:00|11405.9|11403.9|11400.4|11398.4|11406.9|11404.9|11395.9|11393.9|157
1706518500000|2024-01-29 08:55:00|11399.9|11397.9|11400.4|11398.4|11405.4|11403.4|11395.4|11393.4|272
1706518800000|2024-01-29 09:00:00|11399.9|11397.9|11408.9|11406.9|11412.9|11410.9|11398.9|11396.9|157
1706519100000|2024-01-29 09:05:00|11408.4|11406.4|11402.9|11400.9|11408.9|11406.9|11402.4|11400.4|119
1706519400000|2024-01-29 09:10:00|11403.4|11401.4|11402.9|11400.9|11409.4|11407.4|11400.4|11398.4|139
1706519700000|2024-01-29 09:15:00|11402.4|11400.4|11397.9|11395.9|11403.9|11401.9|11395.9|11393.9|140
1706520000000|2024-01-29 09:20:00|11397.4|11395.4|11399.9|11397.9|11403.9|11401.9|11395.9|11393.9|90
1706520300000|2024-01-29 09:25:00|11400.4|11398.4|11400.9|11398.9|11403.9|11401.9|11395.9|11393.9|107
1706520600000|2024-01-29 09:30:00|11401.4|11399.4|11398.9|11396.9|11401.9|11399.9|11395.4|11393.4|172
1706520900000|2024-01-29 09:35:00|11399.4|11397.4|11396.9|11394.9|11402.9|11400.9|11393.4|11391.4|157
1706521200000|2024-01-29 09:40:00|11396.4|11394.4|11393.4|11391.4|11396.9|11394.9|11391.9|11389.9|126
1706521500000|2024-01-29 09:45:00|11393.9|11391.9|11397.9|11395.9|11398.9|11396.9|11392.9|11390.9|107
1706521800000|2024-01-29 09:50:00|11398.4|11396.4|11395.9|11393.9|11402.4|11400.4|11393.4|11391.4|122
1706522100000|2024-01-29 09:55:00|11395.4|11393.4|11396.4|11394.4|11397.4|11395.4|11393.9|11391.9|86
1706522400000|2024-01-29 10:00:00|11395.9|11393.9|11400.9|11398.9|11401.9|11399.9|11392.9|11390.9|114
1706522700000|2024-01-29 10:05:00|11400.4|11398.4|11404.4|11402.4|11406.9|11404.9|11398.4|11396.4|118
1706523000000|2024-01-29 10:10:00|11403.9|11401.9|11413.9|11411.9|11414.4|11412.4|11403.9|11401.9|172
1706523300000|2024-01-29 10:15:00|11414.4|11412.4|11416.9|11414.9|11419.9|11417.9|11412.9|11410.9|104
1706523600000|2024-01-29 10:20:00|11417.9|11415.9|11415.4|11413.4|11418.9|11416.9|11413.4|11411.4|119
1706523900000|2024-01-29 10:25:00|11414.9|11412.9|11417.9|11415.9|11419.9|11417.9|11410.9|11408.9|105
1706524200000|2024-01-29 10:30:00|11418.9|11416.9|11412.9|11410.9|11419.9|11417.9|11410.9|11408.9|94
1706524500000|2024-01-29 10:35:00|11411.9|11409.9|11411.9|11409.9|11414.9|11412.9|11407.9|11405.9|80
1706524800000|2024-01-29 10:40:00|11412.4|11410.4|11422.9|11420.9|11423.9|11421.9|11411.4|11409.4|244
1706525100000|2024-01-29 10:45:00|11423.4|11421.4|11415.4|11413.4|11423.9|11421.9|11415.4|11413.4|82
1706525400000|2024-01-29 10:50:00|11414.9|11412.9|11409.9|11407.9|11414.9|11412.9|11408.9|11406.9|99
1706525700000|2024-01-29 10:55:00|11410.4|11408.4|11412.9|11410.9|11414.9|11412.9|11410.4|11408.4|90
1706526000000|2024-01-29 11:00:00|11413.9|11411.9|11412.9|11410.9|11415.9|11413.9|11407.9|11405.9|114
1706526300000|2024-01-29 11:05:00|11412.4|11410.4|11412.9|11410.9|11417.9|11415.9|11410.9|11408.9|71
1706526600000|2024-01-29 11:10:00|11413.9|11411.9|11421.4|11419.4|11421.9|11419.9|11412.9|11410.9|74
1706526900000|2024-01-29 11:15:00|11421.9|11419.9|11424.9|11422.9|11424.9|11422.9|11419.9|11417.9|63
1706527200000|2024-01-29 11:20:00|11424.4|11422.4|11426.9|11424.9|11427.9|11425.9|11422.9|11420.9|77
1706527500000|2024-01-29 11:25:00|11426.4|11424.4|11427.9|11425.9|11428.9|11426.9|11424.9|11422.9|41
1706527800000|2024-01-29 11:30:00|11427.4|11425.4|11425.9|11423.9|11428.9|11426.9|11421.4|11419.4|78
1706528100000|2024-01-29 11:35:00|11425.4|11423.4|11425.9|11423.9|11425.9|11423.9|11420.9|11418.9|84
1706528400000|2024-01-29 11:40:00|11425.4|11423.4|11426.9|11424.9|11426.9|11424.9|11421.9|11419.9|169
1706528700000|2024-01-29 11:45:00|11427.4|11425.4|11431.9|11429.9|11432.4|11430.4|11426.9|11424.9|99
1706529000000|2024-01-29 11:50:00|11432.4|11430.4|11434.9|11432.9|11434.9|11432.9|11430.9|11428.9|276
1706529300000|2024-01-29 11:55:00|11434.4|11432.4|11433.9|11431.9|11435.9|11433.9|11432.9|11430.9|81
1706529600000|2024-01-29 12:00:00|11432.9|11430.9|11434.9|11432.9|11438.9|11436.9|11432.9|11430.9|166
1706529900000|2024-01-29 12:05:00|11435.4|11433.4|11433.9|11431.9|11435.9|11433.9|11430.4|11428.4|104
1706530200000|2024-01-29 12:10:00|11433.4|11431.4|11426.9|11424.9|11434.9|11432.9|11426.4|11424.4|180
1706530500000|2024-01-29 12:15:00|11427.4|11425.4|11425.9|11423.9|11430.9|11428.9|11422.9|11420.9|155
1706530800000|2024-01-29 12:20:00|11426.4|11424.4|11421.9|11419.9|11426.9|11424.9|11420.9|11418.9|167
1706531100000|2024-01-29 12:25:00|11422.9|11420.9|11423.9|11421.9|11429.9|11427.9|11422.9|11420.9|195
1706531400000|2024-01-29 12:30:00|11423.4|11421.4|11418.9|11416.9|11426.4|11424.4|11418.4|11416.4|631
1706531700000|2024-01-29 12:35:00|11419.4|11417.4|11419.9|11417.9|11419.9|11417.9|11414.9|11412.9|197
1706532000000|2024-01-29 12:40:00|11419.5|11417.5|11414.5|11412.5|11420.5|11418.5|11414.5|11412.5|243
1706532300000|2024-01-29 12:45:00|11415|11413|11412|11410|11418.5|11416.5|11411.5|11409.5|103
1706532600000|2024-01-29 12:50:00|11411.5|11409.5|11410.5|11408.5|11413.5|11411.5|11407.5|11405.5|149
1706532900000|2024-01-29 12:55:00|11411.5|11409.5|11412|11410|11418.5|11416.5|11411.5|11409.5|189
1706533200000|2024-01-29 13:00:00|11412.5|11410.5|11414|11412|11416|11414|11412|11410|168
1706533500000|2024-01-29 13:05:00|11413.5|11411.5|11411.5|11409.5|11416.5|11414.5|11411.5|11409.5|108
1706533800000|2024-01-29 13:10:00|11412|11410|11412.5|11410.5|11413.5|11411.5|11408|11406|146
1706534100000|2024-01-29 13:15:00|11412|11410|11408.5|11406.5|11413.5|11411.5|11408.5|11406.5|610
1706534400000|2024-01-29 13:20:00|11408|11406|11404.5|11402.5|11410.5|11408.5|11403.5|11401.5|109
1706534700000|2024-01-29 13:25:00|11405|11403|11404.5|11402.5|11408.5|11406.5|11402|11400|98
1706535000000|2024-01-29 13:30:00|11404|11402|11404|11402|11407|11405|11403.5|11401.5|115
1706535300000|2024-01-29 13:35:00|11403.5|11401.5|11405.5|11403.5|11406.5|11404.5|11400.5|11398.5|170
1706535600000|2024-01-29 13:40:00|11406|11404|11398.5|11396.5|11406.5|11404.5|11398.5|11396.5|152
1706535900000|2024-01-29 13:45:00|11399|11397|11395.5|11393.5|11400.5|11398.5|11394|11392|142
1706536200000|2024-01-29 13:50:00|11396|11394|11399.5|11397.5|11400|11398|11395|11393|120
1706536500000|2024-01-29 13:55:00|11399|11397|11401|11399|11402.5|11400.5|11397.5|11395.5|192
1706536800000|2024-01-29 14:00:00|11401.5|11399.5|11402.5|11400.5|11403.5|11401.5|11397|11395|652
1706537100000|2024-01-29 14:05:00|11403|11401|11407.5|11405.5|11407.5|11405.5|11402.5|11400.5|233
1706537400000|2024-01-29 14:10:00|11407|11405|11401.5|11399.5|11407|11405|11400|11398|274
1706537700000|2024-01-29 14:15:00|11402|11400|11402.5|11400.5|11404.5|11402.5|11397|11395|499
1706538000000|2024-01-29 14:20:00|11403|11401|11409.5|11407.5|11412|11410|11401.5|11399.5|82
1706538300000|2024-01-29 14:25:00|11409|11407|11411.5|11409.5|11412|11410|11408|11406|107
1706538600000|2024-01-29 14:30:00|11410.5|11408.5|11414.5|11412.5|11419.5|11417.5|11405.5|11403.5|260
1706538900000|2024-01-29 14:35:00|11415|11413|11421.5|11419.5|11421.5|11419.5|11414.5|11412.5|142
1706539200000|2024-01-29 14:40:00|11421|11419|11425.5|11423.5|11428|11426|11418.5|11416.5|218
1706539500000|2024-01-29 14:45:00|11426|11424|11428.5|11426.5|11429.5|11427.5|11420.5|11418.5|148
1706539800000|2024-01-29 14:50:00|11428|11426|11432.5|11430.5|11435.5|11433.5|11427.5|11425.5|181
1706540100000|2024-01-29 14:55:00|11433|11431|11433.5|11431.5|11434.5|11432.5|11426.5|11424.5|201
1706540400000|2024-01-29 15:00:00|11434|11432|11433.5|11431.5|11437.5|11435.5|11429.5|11427.5|248
1706540700000|2024-01-29 15:05:00|11434.5|11432.5|11434.5|11432.5|11438.5|11436.5|11433|11431|176
1706541000000|2024-01-29 15:10:00|11433.9|11431.9|11434.4|11432.4|11434.9|11432.9|11431.4|11429.4|132
1706541300000|2024-01-29 15:15:00|11434.9|11432.9|11432.9|11430.9|11437.4|11435.4|11432.9|11430.9|453
1706541600000|2024-01-29 15:20:00|11433.9|11431.9|11434.9|11432.9|11437.4|11435.4|11432.4|11430.4|132
1706541900000|2024-01-29 15:25:00|11435.4|11433.4|11436.9|11434.9|11436.9|11434.9|11432.9|11430.9|181
1706542200000|2024-01-29 15:30:00|11436.4|11434.4|11429.9|11427.9|11436.9|11434.9|11426.9|11424.9|295
1706542500000|2024-01-29 15:35:00|11430.4|11428.4|11432.9|11430.9|11434.4|11432.4|11427.9|11425.9|164
1706542800000|2024-01-29 15:40:00|11433.4|11431.4|11429.9|11427.9|11433.9|11431.9|11428.9|11426.9|204
1706543100000|2024-01-29 15:45:00|11430.4|11428.4|11429.9|11427.9|11431.9|11429.9|11429.9|11427.9|171
1706543400000|2024-01-29 15:50:00|11428.9|11426.9|11433.9|11431.9|11433.9|11431.9|11425.9|11423.9|223
1706543700000|2024-01-29 15:55:00|11434.4|11432.4|11430.9|11428.9|11434.9|11432.9|11429.9|11427.9|215
1706544000000|2024-01-29 16:00:00|11430.4|11428.4|11430.9|11428.9|11432.9|11430.9|11429.4|11427.4|258
1706544300000|2024-01-29 16:05:00|11430.4|11428.4|11422.9|11420.9|11430.9|11428.9|11422.4|11420.4|260
1706544600000|2024-01-29 16:10:00|11423.9|11421.9|11423.9|11421.9|11424.9|11422.9|11418.9|11416.9|320
1706544900000|2024-01-29 16:15:00|11424.9|11422.9|11427.9|11425.9|11427.9|11425.9|11422.9|11420.9|432
1706545200000|2024-01-29 16:20:00|11427.4|11425.4|11420.4|11418.4|11428.9|11426.9|11419.9|11417.9|636
1706545500000|2024-01-29 16:25:00|11420.9|11418.9|11425.9|11423.9|11427.4|11425.4|11414.9|11412.9|1697
1706545800000|2024-01-29 16:30:00|11424.9|11422.9|11434.9|11432.9|11436.9|11434.9|11424.9|11422.9|1427
1706546100000|2024-01-29 16:35:00|11435.4|11433.4|11438.9|11436.9|11440.9|11438.9|11435.4|11433.4|297
1706546400000|2024-01-29 16:40:00|11439.4|11437.4|11440.9|11438.9|11440.9|11438.9|11438.9|11436.9|36
1706546700000|2024-01-29 16:45:00|11441.4|11439.4|11437.9|11435.9|11441.9|11439.9|11437.9|11435.9|63
1706547000000|2024-01-29 16:50:00|11438.4|11436.4|11438.9|11436.9|11438.9|11436.9|11435.9|11433.9|55
1706547300000|2024-01-29 16:55:00|11438.4|11436.4|11437.4|11435.4|11438.4|11436.4|11435.9|11433.9|23
1706547600000|2024-01-29 17:00:00|11437.9|11435.9|11435.9|11433.9|11437.9|11435.9|11435.4|11433.4|26
1706547900000|2024-01-29 17:05:00|11435.4|11433.4|11433.9|11431.9|11435.9|11433.9|11431.9|11429.9|24
1706548200000|2024-01-29 17:10:00|11434.4|11432.4|11433.9|11431.9|11434.9|11432.9|11432.9|11430.9|26
1706548500000|2024-01-29 17:15:00|11433.4|11431.4|11429.9|11427.9|11434.4|11432.4|11429.4|11427.4|74
1706548800000|2024-01-29 17:20:00|11430.4|11428.4|11430.9|11428.9|11431.9|11429.9|11428.9|11426.9|11
1706549100000|2024-01-29 17:25:00|11429.9|11427.9|11431.4|11429.4|11432.9|11430.9|11429.9|11427.9|11
1706549400000|2024-01-29 17:30:00|11430.9|11428.9|11432.4|11430.4|11433.4|11431.4|11430.9|11428.9|7
1706549700000|2024-01-29 17:35:00|11431.9|11429.9|11434.9|11432.9|11434.9|11432.9|11431.9|11429.9|3
1706550000000|2024-01-29 17:40:00|11434.4|11432.4|11429.9|11427.9|11434.4|11432.4|11429.4|11427.4|12
1706550300000|2024-01-29 17:45:00|11430.9|11428.9|11425.9|11423.9|11430.9|11428.9|11424.9|11422.9|28
1706550600000|2024-01-29 17:50:00|11426.4|11424.4|11427.9|11425.9|11428.4|11426.4|11425.4|11423.4|7
1706550900000|2024-01-29 17:55:00|11428.4|11426.4|11430.4|11428.4|11430.9|11428.9|11428.4|11426.4|4
1706551200000|2024-01-29 18:00:00|11430.9|11428.9|11429.9|11427.9|11431.4|11429.4|11428.9|11426.9|9
1706551500000|2024-01-29 18:05:00|11430.4|11428.4|11431.9|11429.9|11432.4|11430.4|11429.9|11427.9|6
1706551800000|2024-01-29 18:10:00|11431.4|11429.4|11431.9|11429.9|11432.4|11430.4|11430.4|11428.4|3
1706552100000|2024-01-29 18:15:00|11431.4|11429.4|11430.4|11428.4|11431.9|11429.9|11429.9|11427.9|28
1706552400000|2024-01-29 18:20:00|11429.9|11427.9|11431.9|11429.9|11432.9|11430.9|11429.9|11427.9|24
1706552700000|2024-01-29 18:25:00|11432.4|11430.4|11432.9|11430.9|11433.9|11431.9|11432.4|11430.4|2
1706553000000|2024-01-29 18:30:00|11433.4|11431.4|11432.4|11430.4|11433.9|11431.9|11432.4|11430.4|3
1706553300000|2024-01-29 18:35:00|11432.9|11430.9|11432.4|11430.4|11432.9|11430.9|11431.9|11429.9|15
1706553600000|2024-01-29 18:40:00|11432.9|11430.9|11432.9|11430.9|11433.9|11431.9|11432.4|11430.4|6
1706553900000|2024-01-29 18:45:00|11430.4|11428.4|11431.9|11429.9|11431.9|11429.9|11429.9|11427.9|23
1706554200000|2024-01-29 18:50:00|11431.4|11429.4|11430.4|11428.4|11431.4|11429.4|11429.4|11427.4|9
1706554500000|2024-01-29 18:55:00|11430.9|11428.9|11429.9|11427.9|11430.9|11428.9|11429.4|11427.4|3
1706554800000|2024-01-29 19:00:00|11429.4|11427.4|11430.9|11428.9|11431.4|11429.4|11429.4|11427.4|2
1706555100000|2024-01-29 19:05:00|11431.4|11429.4|11431.9|11429.9|11431.9|11429.9|11430.4|11428.4|11
1706555400000|2024-01-29 19:10:00|11433.4|11431.4|11434.4|11432.4|11435.4|11433.4|11432.9|11430.9|55
1706555700000|2024-01-29 19:15:00|11434.9|11432.9|11433.9|11431.9|11435.9|11433.9|11433.4|11431.4|5
1706556000000|2024-01-29 19:20:00|11434.4|11432.4|11433.4|11431.4|11434.4|11432.4|11432.9|11430.9|4
1706556300000|2024-01-29 19:25:00|11432.9|11430.9|11434.4|11432.4|11434.9|11432.9|11432.4|11430.4|2
1706556600000|2024-01-29 19:30:00|11434.9|11432.9|11435.4|11433.4|11436.4|11434.4|11434.4|11432.4|2
1706556900000|2024-01-29 19:35:00|11434.9|11432.9|11435.4|11433.4|11437.9|11435.9|11434.9|11432.9|3
1706557200000|2024-01-29 19:40:00|11435.9|11433.9|11437.4|11435.4|11438.4|11436.4|11435.9|11433.9|10
1706557500000|2024-01-29 19:45:00|11436.9|11434.9|11434.9|11432.9|11437.9|11435.9|11434.4|11432.4|38
1706557800000|2024-01-29 19:50:00|11435.4|11433.4|11436.4|11434.4|11436.9|11434.9|11434.9|11432.9|13
1706558100000|2024-01-29 19:55:00|11436.9|11434.9|11437.4|11435.4|11439.4|11437.4|11436.9|11434.9|5
1706558400000|2024-01-29 20:00:00|11437.9|11435.9|11442.9|11440.9|11443.9|11441.9|11437.4|11435.4|86
1706558700000|2024-01-29 20:05:00|11443.4|11441.4|11445.4|11443.4|11448.9|11446.9|11442.9|11440.9|49
1706559000000|2024-01-29 20:10:00|11445.9|11443.9|11445.4|11443.4|11446.9|11444.9|11444.9|11442.9|32
1706559300000|2024-01-29 20:15:00|11444.9|11442.9|11449.9|11447.9|11449.9|11447.9|11444.9|11442.9|34
1706559600000|2024-01-29 20:20:00|11450.4|11448.4|11454.9|11452.9|11454.9|11452.9|11450.4|11448.4|44
1706559900000|2024-01-29 20:25:00|11454.4|11452.4|11457.4|11455.4|11463.9|11461.9|11454.4|11452.4|41
1706560200000|2024-01-29 20:30:00|11456.9|11454.9|11456.9|11454.9|11460.4|11458.4|11455.9|11453.9|48
1706560500000|2024-01-29 20:35:00|11456.4|11454.4|11455.4|11453.4|11458.9|11456.9|11454.9|11452.9|43
1706560800000|2024-01-29 20:40:00|11454.9|11452.9|11453.9|11451.9|11455.4|11453.4|11452.9|11450.9|13
1706561100000|2024-01-29 20:45:00|11453.4|11451.4|11454.4|11452.4|11454.4|11452.4|11451.4|11449.4|5
1706561400000|2024-01-29 20:50:00|11453.9|11451.9|11456.9|11454.9|11459.4|11457.4|11453.9|11451.9|9
1706561700000|2024-01-29 20:55:00|11457.4|11455.4|11463.4|11457.4|11463.4|11460.4|11456.4|11453.5|44
1706562000000|2024-01-29 21:00:00|11464.1|11458.1|11456.8|11450.8|11465.1|11459.1|11456.8|11450.8|0
1706562300000|2024-01-29 21:05:00|11456.5|11450.5|11456.5|11450.5|11458.5|11452.5|11455.7|11449.7|0
1706562600000|2024-01-29 21:10:00|11456|11450|11459.3|11453.3|11459.3|11453.3|11456|11450|0
1706562900000|2024-01-29 21:15:00|11459.2|11453.2|11461.6|11455.6|11462.6|11456.6|11458.8|11452.8|0
1706563200000|2024-01-29 21:20:00|11461.3|11455.3|11461.6|11455.6|11461.6|11455.6|11460.6|11454.6|0
1706563500000|2024-01-29 21:25:00|11462|11456|11461.6|11455.6|11462.3|11456.3|11461.3|11455.3|0
1706563800000|2024-01-29 21:30:00|11461.3|11455.3|11462.6|11456.6|11462.6|11456.6|11460.9|11454.9|0
1706564100000|2024-01-29 21:35:00|11462.3|11456.3|11462|11456|11462.6|11456.6|11462|11456|0
1706564400000|2024-01-29 21:40:00|11461.8|11455.8|11462.1|11456.1|11462.1|11456.1|11460.6|11454.6|0
1706564700000|2024-01-29 21:45:00|11462.4|11456.4|11461.8|11455.8|11462.4|11456.4|11461|11455|0
1706565000000|2024-01-29 21:50:00|11461.3|11455.3|11460.9|11454.9|11461.8|11455.8|11460.6|11454.6|0
1706565300000|2024-01-29 21:55:00|11461|11455|11458.1|11452.1|11461|11455|11457.4|11451.4|0
1706565600000|2024-01-29 22:00:00|11458.3|11452.3|11459.4|11453.4|11459.7|11453.7|11458.3|11452.3|0
1706566200000|2024-01-29 22:10:00|11459.6|11453.6|11459.4|11453.4|11459.9|11453.9|11459.4|11453.4|0
1706566500000|2024-01-29 22:15:00|11459.6|11453.6|11459.6|11453.6|11459.7|11453.7|11459.4|11453.4|0
1706566800000|2024-01-29 22:20:00|11459.4|11453.4|11459.4|11453.4|11459.6|11453.6|11459.4|11453.4|0
1706567100000|2024-01-29 22:25:00|11459.6|11453.6|11459.6|11453.6|11461|11455|11459.6|11453.6|0
1706567400000|2024-01-29 22:30:00|11460.2|11454.2|11459.7|11453.7|11460.3|11454.3|11459.7|11453.7|0
1706567700000|2024-01-29 22:35:00|11460|11454|11460.6|11454.6|11460.6|11454.6|11460|11454|0
1706568000000|2024-01-29 22:40:00|11460.5|11454.5|11460.7|11454.7|11461.8|11455.8|11460.5|11454.5|0
1706568300000|2024-01-29 22:45:00|11460.8|11454.8|11460.3|11454.3|11460.9|11454.9|11460.3|11454.3|0
1706568600000|2024-01-29 22:50:00|11460.5|11454.5|11460.2|11454.2|11460.6|11454.6|11460.2|11454.2|0
1706568900000|2024-01-29 22:55:00|11460|11454|11460.3|11454.3|11460.5|11454.5|11459.9|11453.9|0
1706569200000|2024-01-29 23:00:00|11458.7|11452.7|11462.1|11456.1|11462.4|11456.4|11456.7|11450.7|0
1706569500000|2024-01-29 23:05:00|11462.4|11456.4|11462.4|11456.4|11463.4|11457.4|11462.1|11456.1|0
1706569800000|2024-01-29 23:10:00|11462.5|11456.5|11460.6|11454.6|11463.1|11457.1|11460|11454|0
1706570100000|2024-01-29 23:15:00|11460.3|11454.3|11460.5|11454.5|11461|11455|11460|11454|0
1706570400000|2024-01-29 23:20:00|11460.4|11454.4|11461.8|11455.8|11462.1|11456.1|11460.3|11454.3|0
1706570700000|2024-01-29 23:25:00|11462.4|11456.4|11462.2|11456.2|11462.8|11456.8|11462.1|11456.1|0
1706571000000|2024-01-29 23:30:00|11462.1|11456.1|11461.8|11455.8|11462.8|11456.8|11461.8|11455.8|0
1706571300000|2024-01-29 23:35:00|11461.3|11455.3|11461.3|11455.3|11461.3|11455.3|11461.3|11455.3|0
1706571600000|2024-01-29 23:40:00|11461.8|11455.8|11460|11454|11461.8|11455.8|11460|11454|0
1706571900000|2024-01-29 23:45:00|11459.6|11453.6|11460.3|11454.3|11460.6|11454.6|11459.3|11453.3|0
1706572200000|2024-01-29 23:50:00|11460|11454|11460|11454|11460.3|11454.3|11460|11454|0
1706572500000|2024-01-29 23:55:00|11460.2|11454.2|11461|11455|11461|11455|11460.2|11454.2|0
1706572800000|2024-01-30 00:00:00|11460.9|11454.9|11460.3|11454.3|11461.3|11455.3|11460|11454|0
1706573100000|2024-01-30 00:05:00|11460.5|11454.5|11459.3|11453.3|11460.6|11454.6|11459.3|11453.3|0
1706573400000|2024-01-30 00:10:00|11458.6|11452.6|11461.6|11455.6|11461.7|11455.7|11458.3|11452.3|0
1706573700000|2024-01-30 00:15:00|11461.4|11455.4|11465.9|11459.9|11467.3|11461.3|11461.4|11455.4|0
1706574000000|2024-01-30 00:20:00|11467.3|11461.3|11470.2|11464.2|11470.2|11464.2|11467.3|11461.3|0
1706574300000|2024-01-30 00:25:00|11468.8|11462.8|11468.8|11462.8|11468.8|11462.8|11468.8|11462.8|0
1706574600000|2024-01-30 00:30:00|11467.4|11461.4|11467.4|11461.4|11468.8|11462.8|11467.4|11461.4|0
1706575200000|2024-01-30 00:40:00|11466|11460|11465.9|11459.9|11467.4|11461.4|11465.9|11459.9|0
1706575500000|2024-01-30 00:45:00|11466|11460|11465.9|11459.9|11467.4|11461.4|11465.9|11459.9|0
1706575800000|2024-01-30 00:50:00|11464.5|11458.5|11464.5|11458.5|11465.9|11459.9|11464.5|11458.5|0
1706576100000|2024-01-30 00:55:00|11463.1|11457.1|11464.5|11458.5|11464.5|11458.5|11463.1|11457.1|0
1706576400000|2024-01-30 01:00:00|11464.6|11458.6|11464.7|11458.7|11464.8|11458.8|11463.2|11457.2|0
1706576700000|2024-01-30 01:05:00|11466.1|11460.1|11467.6|11461.6|11467.6|11461.6|11466.1|11460.1|0
1706577000000|2024-01-30 01:10:00|11467.7|11461.7|11467.7|11461.7|11469.1|11463.1|11467.6|11461.6|0
1706577300000|2024-01-30 01:15:00|11467.6|11461.6|11466.2|11460.2|11467.7|11461.7|11466.2|11460.2|0
1706577600000|2024-01-30 01:20:00|11466.1|11460.1|11466.2|11460.2|11466.2|11460.2|11466.1|11460.1|0
1706577900000|2024-01-30 01:25:00|11466.1|11460.1|11467.6|11461.6|11467.6|11461.6|11464.7|11458.7|0
1706578200000|2024-01-30 01:30:00|11467.5|11461.5|11466.1|11460.1|11467.5|11461.5|11464.7|11458.7|0
1706578500000|2024-01-30 01:35:00|11466.2|11460.2|11466.2|11460.2|11466.2|11460.2|11466.1|11460.1|0
1706578800000|2024-01-30 01:40:00|11466.1|11460.1|11463.3|11457.3|11466.2|11460.2|11463.3|11457.3|0
1706579100000|2024-01-30 01:45:00|11464|11458|11464.7|11458.7|11464.7|11458.7|11463.3|11457.3|0
1706579400000|2024-01-30 01:50:00|11464.8|11458.8|11464.8|11458.8|11464.8|11458.8|11464.7|11458.7|0
1706579700000|2024-01-30 01:55:00|11464.7|11458.7|11463.3|11457.3|11464.8|11458.8|11463.3|11457.3|0
1706580000000|2024-01-30 02:00:00|11461.9|11455.9|11463.3|11457.3|11463.3|11457.3|11461.8|11455.8|0
1706580600000|2024-01-30 02:10:00|11461.9|11455.9|11463.3|11457.3|11463.3|11457.3|11461.9|11455.9|0
1706581200000|2024-01-30 02:20:00|11464.7|11458.7|11463.3|11457.3|11464.7|11458.7|11463.3|11457.3|0
1706581500000|2024-01-30 02:25:00|11461.9|11455.9|11461.9|11455.9|11461.9|11455.9|11461.9|11455.9|0
1706581800000|2024-01-30 02:30:00|11463.3|11457.3|11461.9|11455.9|11463.3|11457.3|11461.9|11455.9|0
1706582100000|2024-01-30 02:35:00|11463.3|11457.3|11463.3|11457.3|11463.3|11457.3|11461.9|11455.9|0
1706582400000|2024-01-30 02:40:00|11462.6|11456.6|11463.3|11457.3|11463.3|11457.3|11462.6|11456.6|0
1706583300000|2024-01-30 02:55:00|11461.9|11455.9|11463.3|11457.3|11463.3|11457.3|11461.9|11455.9|0
1706583600000|2024-01-30 03:00:00|11463.4|11457.4|11463.3|11457.3|11463.4|11457.4|11463.3|11457.3|0
1706583900000|2024-01-30 03:05:00|11463.4|11457.4|11464.8|11458.8|11464.8|11458.8|11463.4|11457.4|0
1706584200000|2024-01-30 03:10:00|11463.3|11457.3|11463.3|11457.3|11464.8|11458.8|11463.3|11457.3|0
1706584500000|2024-01-30 03:15:00|11463.4|11457.4|11463.3|11457.3|11464.8|11458.8|11463.3|11457.3|0
1706584800000|2024-01-30 03:20:00|11461.9|11455.9|11463.3|11457.3|11463.3|11457.3|11461.9|11455.9|0
1706585100000|2024-01-30 03:25:00|11463.4|11457.4|11463.4|11457.4|11464.8|11458.8|11463.3|11457.3|0
1706585400000|2024-01-30 03:30:00|11464.8|11458.8|11463.3|11457.3|11464.8|11458.8|11461.9|11455.9|0
1706586000000|2024-01-30 03:40:00|11464.7|11458.7|11464.8|11458.8|11464.8|11458.8|11463.3|11457.3|0
1706586300000|2024-01-30 03:45:00|11464.7|11458.7|11463.3|11457.3|11464.7|11458.7|11463.3|11457.3|0
1706586600000|2024-01-30 03:50:00|11461.9|11455.9|11461.9|11455.9|11461.9|11455.9|11461.9|11455.9|0
1706586900000|2024-01-30 03:55:00|11460.5|11454.5|11460.4|11454.4|11461.2|11455.2|11460.4|11454.4|0
1706587200000|2024-01-30 04:00:00|11460.5|11454.5|11461.9|11455.9|11461.9|11455.9|11460.5|11454.5|0
1706587500000|2024-01-30 04:05:00|11460.5|11454.5|11460.4|11454.4|11461.2|11455.2|11460.4|11454.4|0
1706587800000|2024-01-30 04:10:00|11460.5|11454.5|11463.3|11457.3|11463.3|11457.3|11460.5|11454.5|0
1706588400000|2024-01-30 04:20:00|11464.7|11458.7|11464.7|11458.7|11464.7|11458.7|11464|11458|0
1706588700000|2024-01-30 04:25:00|11463.3|11457.3|11463.3|11457.3|11463.3|11457.3|11463.3|11457.3|0
1706589000000|2024-01-30 04:30:00|11464.7|11458.7|11464.7|11458.7|11464.7|11458.7|11464.7|11458.7|0
1706589300000|2024-01-30 04:35:00|11463.3|11457.3|11463.3|11457.3|11464|11458|11463.3|11457.3|0
1706589600000|2024-01-30 04:40:00|11461.9|11455.9|11461.9|11455.9|11461.9|11455.9|11461.9|11455.9|0
1706592000000|2024-01-30 05:20:00|11463.3|11457.3|11463.3|11457.3|11463.3|11457.3|11461.9|11455.9|0
1706592300000|2024-01-30 05:25:00|11464.7|11458.7|11464.8|11458.8|11464.8|11458.8|11464.7|11458.7|0
1706592600000|2024-01-30 05:30:00|11466.2|11460.2|11464.8|11458.8|11466.2|11460.2|11464.7|11458.7|0
1706592900000|2024-01-30 05:35:00|11466.2|11460.2|11464.8|11458.8|11466.2|11460.2|11464.8|11458.8|0
1706593200000|2024-01-30 05:40:00|11466.2|11460.2|11464.8|11458.8|11466.2|11460.2|11464.8|11458.8|0
1706593800000|2024-01-30 05:50:00|11464.7|11458.7|11461.9|11455.9|11464.7|11458.7|11461.9|11455.9|0
1706594100000|2024-01-30 05:55:00|11463.3|11457.3|11463.3|11457.3|11463.3|11457.3|11461.9|11455.9|0
1706594400000|2024-01-30 06:00:00|11464.8|11458.8|11464.7|11458.7|11464.8|11458.8|11463.3|11457.3|0
1706594700000|2024-01-30 06:05:00|11463.3|11457.3|11463.3|11457.3|11464.7|11458.7|11463.3|11457.3|0
1706595000000|2024-01-30 06:10:00|11464.7|11458.7|11463.3|11457.3|11464.8|11458.8|11463.3|11457.3|0
1706595300000|2024-01-30 06:15:00|11461.9|11455.9|11461.9|11455.9|11463.3|11457.3|11461.9|11455.9|0
1706595600000|2024-01-30 06:20:00|11460.4|11454.4|11460.4|11454.4|11460.4|11454.4|11460.4|11454.4|0
1706595900000|2024-01-30 06:25:00|11460.5|11454.5|11461.9|11455.9|11461.9|11455.9|11460.5|11454.5|0
1706596200000|2024-01-30 06:30:00|11460.5|11454.5|11461.9|11455.9|11461.9|11455.9|11460.5|11454.5|0
1706596500000|2024-01-30 06:35:00|11463.3|11457.3|11461.9|11455.9|11463.3|11457.3|11461.9|11455.9|0
1706596800000|2024-01-30 06:40:00|11463.3|11457.3|11459|11453|11463.3|11457.3|11459|11453|0
1706597100000|2024-01-30 06:45:00|11458.3|11452.3|11457.6|11451.6|11459|11453|11457.6|11451.6|0
1706597400000|2024-01-30 06:50:00|11458.3|11452.3|11457.6|11451.6|11459|11453|11457.6|11451.6|0
1706597700000|2024-01-30 06:55:00|11456.2|11450.2|11456.1|11450.1|11457.6|11451.6|11456.1|11450.1|0
1706598000000|2024-01-30 07:00:00|11450.9|11448.9|11447.4|11445.4|11462.4|11460.4|11447.4|11445.4|44
1706598300000|2024-01-30 07:05:00|11447.9|11445.9|11446.4|11444.4|11448.4|11446.4|11445.4|11443.4|4
1706598600000|2024-01-30 07:10:00|11445.9|11443.9|11443.9|11441.9|11447.4|11445.4|11443.4|11441.4|4
1706598900000|2024-01-30 07:15:00|11443.4|11441.4|11442.9|11440.9|11445.4|11443.4|11441.4|11439.4|4
1706599200000|2024-01-30 07:20:00|11442.4|11440.4|11441.4|11439.4|11443.9|11441.9|11438.4|11436.4|43
1706599500000|2024-01-30 07:25:00|11440.4|11438.4|11442.9|11440.9|11443.4|11441.4|11439.9|11437.9|18
1706599800000|2024-01-30 07:30:00|11442.4|11440.4|11444.9|11442.9|11446.4|11444.4|11442.4|11440.4|24
1706600100000|2024-01-30 07:35:00|11445.4|11443.4|11440.4|11438.4|11445.4|11443.4|11438.4|11436.4|12
1706600400000|2024-01-30 07:40:00|11440.9|11438.9|11443.4|11441.4|11445.4|11443.4|11440.9|11438.9|18
1706600700000|2024-01-30 07:45:00|11443.9|11441.9|11440.9|11438.9|11443.9|11441.9|11440.9|11438.9|13
1706601000000|2024-01-30 07:50:00|11441.4|11439.4|11441.9|11439.9|11442.9|11440.9|11434.9|11432.9|89
1706601300000|2024-01-30 07:55:00|11441.4|11439.4|11441.9|11439.9|11445.4|11443.4|11441.4|11439.4|102
1706601600000|2024-01-30 08:00:00|11441.4|11439.4|11435.4|11433.4|11449.4|11447.4|11432.4|11430.4|860
1706601900000|2024-01-30 08:05:00|11434.9|11432.9|11432.9|11430.9|11441.4|11439.4|11427.9|11425.9|359
1706602200000|2024-01-30 08:10:00|11433.4|11431.4|11420.4|11418.4|11435.9|11433.9|11418.9|11416.9|420
1706602500000|2024-01-30 08:15:00|11420.9|11418.9|11434.9|11432.9|11436.4|11434.4|11420.9|11418.9|286
1706602800000|2024-01-30 08:20:00|11435.4|11433.4|11443.9|11441.9|11446.9|11444.9|11433.9|11431.9|261
1706603100000|2024-01-30 08:25:00|11444.4|11442.4|11447.9|11445.9|11448.9|11446.9|11438.4|11436.4|296
1706603400000|2024-01-30 08:30:00|11448.4|11446.4|11464.9|11462.9|11465.4|11463.4|11448.4|11446.4|266
1706603700000|2024-01-30 08:35:00|11464.4|11462.4|11473.9|11471.9|11473.9|11471.9|11459.9|11457.9|255
1706604000000|2024-01-30 08:40:00|11473.4|11471.4|11461.9|11459.9|11473.4|11471.4|11458.9|11456.9|173
1706604300000|2024-01-30 08:45:00|11461.4|11459.4|11462.4|11460.4|11469.9|11467.9|11461.4|11459.4|206
1706604600000|2024-01-30 08:50:00|11461.9|11459.9|11462.4|11460.4|11468.9|11466.9|11458.9|11456.9|148
1706604900000|2024-01-30 08:55:00|11462.9|11460.9|11461.4|11459.4|11468.4|11466.4|11459.9|11457.9|175
1706605200000|2024-01-30 09:00:00|11461.9|11459.9|11463.9|11461.9|11464.4|11462.4|11457.4|11455.4|124
1706605500000|2024-01-30 09:05:00|11464.4|11462.4|11466.4|11464.4|11466.9|11464.9|11461.9|11459.9|501
1706605800000|2024-01-30 09:10:00|11466.9|11464.9|11467.4|11465.4|11468.9|11466.9|11462.9|11460.9|161
1706606100000|2024-01-30 09:15:00|11467.9|11465.9|11456.4|11454.4|11468.9|11466.9|11456.4|11454.4|133
1706606400000|2024-01-30 09:20:00|11455.9|11453.9|11457.4|11455.4|11463.4|11461.4|11453.9|11451.9|84
1706606700000|2024-01-30 09:25:00|11457.9|11455.9|11453.9|11451.9|11458.9|11456.9|11453.9|11451.9|160
1706607000000|2024-01-30 09:30:00|11453.4|11451.4|11460.4|11458.4|11464.4|11462.4|11452.9|11450.9|127
1706607300000|2024-01-30 09:35:00|11459.9|11457.9|11456.9|11454.9|11459.9|11457.9|11455.4|11453.4|82
1706607600000|2024-01-30 09:40:00|11457.4|11455.4|11463.9|11461.9|11464.9|11462.9|11455.9|11453.9|95
1706607900000|2024-01-30 09:45:00|11463.4|11461.4|11460.9|11458.9|11464.9|11462.9|11460.9|11458.9|249
1706608200000|2024-01-30 09:50:00|11461.4|11459.4|11454.9|11452.9|11462.9|11460.9|11454.9|11452.9|111
1706608500000|2024-01-30 09:55:00|11455.4|11453.4|11454.4|11452.4|11458.4|11456.4|11454.4|11452.4|66
1706608800000|2024-01-30 10:00:00|11454.9|11452.9|11456.9|11454.9|11458.4|11456.4|11452.4|11450.4|92
1706609100000|2024-01-30 10:05:00|11456.4|11454.4|11455.4|11453.4|11456.9|11454.9|11448.9|11446.9|110
1706609400000|2024-01-30 10:10:00|11455.9|11453.9|11448.9|11446.9|11456.9|11454.9|11448.9|11446.9|131
1706609700000|2024-01-30 10:15:00|11449.4|11447.4|11449.9|11447.9|11452.4|11450.4|11445.4|11443.4|155
1706610000000|2024-01-30 10:20:00|11450.4|11448.4|11443.9|11441.9|11451.9|11449.9|11443.4|11441.4|151
1706610300000|2024-01-30 10:25:00|11444.4|11442.4|11443.4|11441.4|11446.9|11444.9|11443.4|11441.4|56
1706610600000|2024-01-30 10:30:00|11443.9|11441.9|11447.9|11445.9|11448.9|11446.9|11441.9|11439.9|191
1706610900000|2024-01-30 10:35:00|11448.4|11446.4|11446.4|11444.4|11453.4|11451.4|11446.4|11444.4|251
1706611200000|2024-01-30 10:40:00|11446.9|11444.9|11440.4|11438.4|11446.9|11444.9|11439.9|11437.9|61
1706611500000|2024-01-30 10:45:00|11440.9|11438.9|11437.9|11435.9|11441.9|11439.9|11436.9|11434.9|118
1706611800000|2024-01-30 10:50:00|11437.4|11435.4|11436.9|11434.9|11440.9|11438.9|11431.9|11429.9|265
1706612100000|2024-01-30 10:55:00|11436.4|11434.4|11441.9|11439.9|11442.4|11440.4|11434.9|11432.9|156
1706612400000|2024-01-30 11:00:00|11441.4|11439.4|11442.9|11440.9|11447.9|11445.9|11438.9|11436.9|237
1706612700000|2024-01-30 11:05:00|11443.4|11441.4|11438.9|11436.9|11443.4|11441.4|11436.9|11434.9|86
1706613000000|2024-01-30 11:10:00|11437.9|11435.9|11436.4|11434.4|11440.9|11438.9|11435.4|11433.4|86
1706613300000|2024-01-30 11:15:00|11435.9|11433.9|11442.9|11440.9|11443.4|11441.4|11435.9|11433.9|65
1706613600000|2024-01-30 11:20:00|11443.4|11441.4|11435.9|11433.9|11443.4|11441.4|11435.4|11433.4|47
1706613900000|2024-01-30 11:25:00|11434.9|11432.9|11437.9|11435.9|11438.4|11436.4|11433.9|11431.9|48
1706614200000|2024-01-30 11:30:00|11437.4|11435.4|11432.4|11430.4|11438.9|11436.9|11431.9|11429.9|91
1706614500000|2024-01-30 11:35:00|11432.9|11430.9|11430.9|11428.9|11433.4|11431.4|11428.9|11426.9|50
1706614800000|2024-01-30 11:40:00|11430.4|11428.4|11433.9|11431.9|11433.9|11431.9|11429.9|11427.9|31
1706615100000|2024-01-30 11:45:00|11433.4|11431.4|11431.9|11429.9|11434.9|11432.9|11428.4|11426.4|81
1706615400000|2024-01-30 11:50:00|11431.4|11429.4|11431.9|11429.9|11433.4|11431.4|11429.9|11427.9|96
1706615700000|2024-01-30 11:55:00|11432.4|11430.4|11436.9|11434.9|11436.9|11434.9|11430.9|11428.9|95
1706616000000|2024-01-30 12:00:00|11437.4|11435.4|11438.9|11436.9|11440.9|11438.9|11435.9|11433.9|126
1706616300000|2024-01-30 12:05:00|11439.4|11437.4|11446.4|11444.4|11447.9|11445.9|11438.9|11436.9|66
1706616600000|2024-01-30 12:10:00|11446.9|11444.9|11447.9|11445.9|11448.4|11446.4|11444.4|11442.4|89
1706616900000|2024-01-30 12:15:00|11447.4|11445.4|11445.9|11443.9|11447.9|11445.9|11443.9|11441.9|81
1706617200000|2024-01-30 12:20:00|11445.4|11443.4|11446.4|11444.4|11449.9|11447.9|11443.9|11441.9|45
1706617500000|2024-01-30 12:25:00|11446.9|11444.9|11448.9|11446.9|11449.9|11447.9|11446.4|11444.4|26
1706617800000|2024-01-30 12:30:00|11448.4|11446.4|11444.4|11442.4|11448.9|11446.9|11442.9|11440.9|62
1706618100000|2024-01-30 12:35:00|11443.9|11441.9|11449.4|11447.4|11449.9|11447.9|11442.9|11440.9|49
1706618400000|2024-01-30 12:40:00|11450.5|11448.5|11447.5|11445.5|11451|11449|11447.5|11445.5|51
1706618700000|2024-01-30 12:45:00|11447|11445|11443|11441|11450.5|11448.5|11442.5|11440.5|38
1706619000000|2024-01-30 12:50:00|11442.5|11440.5|11440|11438|11443|11441|11439.5|11437.5|41
1706619300000|2024-01-30 12:55:00|11441|11439|11441|11439|11442.5|11440.5|11439|11437|91
1706619600000|2024-01-30 13:00:00|11440.5|11438.5|11438|11436|11442|11440|11435.5|11433.5|88
1706619900000|2024-01-30 13:05:00|11438.5|11436.5|11443|11441|11446|11444|11438|11436|121
1706620200000|2024-01-30 13:10:00|11442|11440|11440|11438|11442|11440|11436|11434|92
1706620500000|2024-01-30 13:15:00|11439.5|11437.5|11443.5|11441.5|11444|11442|11436|11434|91
1706620800000|2024-01-30 13:20:00|11444|11442|11438|11436|11445|11443|11438|11436|81
1706621100000|2024-01-30 13:25:00|11439|11437|11447|11445|11450.5|11448.5|11439|11437|90
1706621400000|2024-01-30 13:30:00|11447.5|11445.5|11451.5|11449.5|11452.5|11450.5|11444.5|11442.5|85
1706621700000|2024-01-30 13:35:00|11451|11449|11450|11448|11451.5|11449.5|11447|11445|139
1706622000000|2024-01-30 13:40:00|11449.5|11447.5|11444|11442|11451.5|11449.5|11443|11441|56
1706622300000|2024-01-30 13:45:00|11444.5|11442.5|11445.5|11443.5|11447|11445|11443|11441|58
1706622600000|2024-01-30 13:50:00|11446|11444|11451|11449|11452|11450|11446|11444|87
1706622900000|2024-01-30 13:55:00|11452|11450|11448|11446|11453.5|11451.5|11448|11446|89
1706623200000|2024-01-30 14:00:00|11447.5|11445.5|11449|11447|11451|11449|11447|11445|160
1706623500000|2024-01-30 14:05:00|11449.5|11447.5|11444.5|11442.5|11449.5|11447.5|11440|11438|258
1706623800000|2024-01-30 14:10:00|11444|11442|11436.5|11434.5|11445|11443|11433|11431|165
1706624100000|2024-01-30 14:15:00|11436|11434|11433|11431|11439|11437|11433|11431|97
1706624400000|2024-01-30 14:20:00|11433.5|11431.5|11446|11444|11446|11444|11433.5|11431.5|112
1706624700000|2024-01-30 14:25:00|11446.5|11444.5|11445|11443|11446.5|11444.5|11440|11438|139
1706625000000|2024-01-30 14:30:00|11446|11444|11442.5|11440.5|11450|11448|11432.5|11430.5|356
1706625300000|2024-01-30 14:35:00|11443|11441|11433|11431|11446.5|11444.5|11431.5|11429.5|226
1706625600000|2024-01-30 14:40:00|11433.5|11431.5|11431|11429|11435.5|11433.5|11429|11427|165
1706625900000|2024-01-30 14:45:00|11431.5|11429.5|11432|11430|11438|11436|11426.5|11424.5|286
1706626200000|2024-01-30 14:50:00|11431.5|11429.5|11434|11432|11435.5|11433.5|11431|11429|233
1706626500000|2024-01-30 14:55:00|11433|11431|11439.5|11437.5|11439.5|11437.5|11431|11429|190
1706626800000|2024-01-30 15:00:00|11440|11438|11429.5|11427.5|11440.5|11438.5|11428|11426|273
1706627100000|2024-01-30 15:05:00|11430|11428|11432|11430|11434|11432|11429|11427|202
1706627400000|2024-01-30 15:10:00|11432.8|11430.8|11436.3|11434.3|11436.8|11434.8|11431.8|11429.8|145
1706627700000|2024-01-30 15:15:00|11436.8|11434.8|11430.3|11428.3|11437.8|11435.8|11428.8|11426.8|117
1706628000000|2024-01-30 15:20:00|11430.8|11428.8|11429.8|11427.8|11431.8|11429.8|11426.8|11424.8|142
1706628300000|2024-01-30 15:25:00|11430.3|11428.3|11422.8|11420.8|11431.3|11429.3|11421.8|11419.8|258
1706628600000|2024-01-30 15:30:00|11423.3|11421.3|11428.3|11426.3|11428.8|11426.8|11423.3|11421.3|218
1706628900000|2024-01-30 15:35:00|11427.8|11425.8|11427.3|11425.3|11431.3|11429.3|11425.8|11423.8|143
1706629200000|2024-01-30 15:40:00|11427.8|11425.8|11424.8|11422.8|11430.8|11428.8|11424.8|11422.8|150
1706629500000|2024-01-30 15:45:00|11425.3|11423.3|11432.3|11430.3|11433.8|11431.8|11422.8|11420.8|265
1706629800000|2024-01-30 15:50:00|11431.8|11429.8|11426.8|11424.8|11431.8|11429.8|11424.3|11422.3|477
1706630100000|2024-01-30 15:55:00|11427.3|11425.3|11423.3|11421.3|11427.8|11425.8|11423.3|11421.3|119
1706630400000|2024-01-30 16:00:00|11423.8|11421.8|11430.3|11428.3|11430.8|11428.8|11422.8|11420.8|271
1706630700000|2024-01-30 16:05:00|11430.8|11428.8|11430.8|11428.8|11435.8|11433.8|11430.8|11428.8|396
1706631000000|2024-01-30 16:10:00|11431.3|11429.3|11429.8|11427.8|11432.8|11430.8|11427.3|11425.3|247
1706631300000|2024-01-30 16:15:00|11430.8|11428.8|11436.8|11434.8|11437.3|11435.3|11430.8|11428.8|397
1706631600000|2024-01-30 16:20:00|11435.8|11433.8|11438.8|11436.8|11439.8|11437.8|11434.8|11432.8|419
1706631900000|2024-01-30 16:25:00|11439.3|11437.3|11445.3|11443.3|11446.8|11444.8|11438.8|11436.8|1298
1706632200000|2024-01-30 16:30:00|11443.8|11441.8|11439.8|11437.8|11444.8|11442.8|11439.8|11437.8|574
1706632500000|2024-01-30 16:35:00|11439.3|11437.3|11436.8|11434.8|11439.8|11437.8|11436.8|11434.8|407
1706632800000|2024-01-30 16:40:00|11437.3|11435.3|11435.8|11433.8|11437.8|11435.8|11435.8|11433.8|189
1706633100000|2024-01-30 16:45:00|11435.3|11433.3|11435.8|11433.8|11436.8|11434.8|11431.8|11429.8|165
1706633400000|2024-01-30 16:50:00|11436.3|11434.3|11439.3|11437.3|11439.3|11437.3|11436.3|11434.3|60
1706633700000|2024-01-30 16:55:00|11438.8|11436.8|11438.8|11436.8|11440.8|11438.8|11438.3|11436.3|49
1706634000000|2024-01-30 17:00:00|11439.3|11437.3|11439.8|11437.8|11441.3|11439.3|11439.3|11437.3|19
1706634300000|2024-01-30 17:05:00|11439.3|11437.3|11439.8|11437.8|11440.8|11438.8|11438.8|11436.8|53
1706634600000|2024-01-30 17:10:00|11439.3|11437.3|11439.8|11437.8|11440.3|11438.3|11438.8|11436.8|12
1706634900000|2024-01-30 17:15:00|11440.3|11438.3|11440.3|11438.3|11440.3|11438.3|11438.3|11436.3|34
1706635200000|2024-01-30 17:20:00|11440.8|11438.8|11441.8|11439.8|11443.8|11441.8|11440.3|11438.3|27
1706635500000|2024-01-30 17:25:00|11442.3|11440.3|11441.8|11439.8|11443.8|11441.8|11441.8|11439.8|57
1706635800000|2024-01-30 17:30:00|11440.8|11438.8|11439.3|11437.3|11442.3|11440.3|11437.3|11435.3|49
1706636100000|2024-01-30 17:35:00|11438.8|11436.8|11439.8|11437.8|11440.8|11438.8|11438.8|11436.8|12
1706636400000|2024-01-30 17:40:00|11440.3|11438.3|11439.8|11437.8|11440.8|11438.8|11438.3|11436.3|30
1706636700000|2024-01-30 17:45:00|11440.3|11438.3|11440.8|11438.8|11440.8|11438.8|11439.8|11437.8|13
1706637000000|2024-01-30 17:50:00|11440.3|11438.3|11442.8|11440.8|11442.8|11440.8|11438.8|11436.8|17
1706637300000|2024-01-30 17:55:00|11442.3|11440.3|11436.8|11434.8|11442.8|11440.8|11436.8|11434.8|17
1706637600000|2024-01-30 18:00:00|11436.3|11434.3|11438.3|11436.3|11438.8|11436.8|11436.3|11434.3|30
1706637900000|2024-01-30 18:05:00|11438.8|11436.8|11437.3|11435.3|11438.8|11436.8|11436.8|11434.8|11
1706638200000|2024-01-30 18:10:00|11437.8|11435.8|11439.3|11437.3|11439.3|11437.3|11436.8|11434.8|7
1706638500000|2024-01-30 18:15:00|11438.8|11436.8|11439.8|11437.8|11440.8|11438.8|11438.8|11436.8|9
1706638800000|2024-01-30 18:20:00|11439.3|11437.3|11441.8|11439.8|11442.3|11440.3|11439.3|11437.3|9
1706639100000|2024-01-30 18:25:00|11442.3|11440.3|11444.3|11442.3|11444.3|11442.3|11442.3|11440.3|8
1706639400000|2024-01-30 18:30:00|11443.8|11441.8|11442.3|11440.3|11444.8|11442.8|11440.8|11438.8|28
1706639700000|2024-01-30 18:35:00|11441.8|11439.8|11441.3|11439.3|11443.8|11441.8|11441.3|11439.3|14
1706640000000|2024-01-30 18:40:00|11441.8|11439.8|11442.3|11440.3|11442.8|11440.8|11440.8|11438.8|13
1706640300000|2024-01-30 18:45:00|11441.8|11439.8|11440.8|11438.8|11442.3|11440.3|11440.3|11438.3|2
1706640600000|2024-01-30 18:50:00|11440.3|11438.3|11440.3|11438.3|11440.8|11438.8|11438.8|11436.8|14
1706640900000|2024-01-30 18:55:00|11440.8|11438.8|11442.3|11440.3|11443.3|11441.3|11440.8|11438.8|11
1706641200000|2024-01-30 19:00:00|11442.8|11440.8|11441.3|11439.3|11443.3|11441.3|11441.3|11439.3|4
1706641500000|2024-01-30 19:05:00|11441.8|11439.8|11441.3|11439.3|11442.3|11440.3|11439.3|11437.3|5
1706641800000|2024-01-30 19:10:00|11441.8|11439.8|11442.8|11440.8|11444.3|11442.3|11440.8|11438.8|30
1706642100000|2024-01-30 19:15:00|11443.3|11441.3|11442.8|11440.8|11443.8|11441.8|11441.8|11439.8|15
1706642400000|2024-01-30 19:20:00|11441.8|11439.8|11446.8|11444.8|11446.8|11444.8|11441.8|11439.8|34
1706642700000|2024-01-30 19:25:00|11447.3|11445.3|11446.3|11444.3|11447.8|11445.8|11445.3|11443.3|5
1706643000000|2024-01-30 19:30:00|11445.8|11443.8|11447.3|11445.3|11448.3|11446.3|11445.3|11443.3|9
1706643300000|2024-01-30 19:35:00|11446.8|11444.8|11446.8|11444.8|11447.3|11445.3|11444.8|11442.8|8
1706643600000|2024-01-30 19:40:00|11446.3|11444.3|11448.3|11446.3|11448.8|11446.8|11446.3|11444.3|4
1706643900000|2024-01-30 19:45:00|11447.8|11445.8|11447.8|11445.8|11449.3|11447.3|11447.3|11445.3|8
1706644200000|2024-01-30 19:50:00|11448.3|11446.3|11449.3|11447.3|11449.8|11447.8|11447.8|11445.8|3
1706644500000|2024-01-30 19:55:00|11449.8|11447.8|11449.3|11447.3|11450.3|11448.3|11448.8|11446.8|9
1706644800000|2024-01-30 20:00:00|11448.8|11446.8|11446.3|11444.3|11448.8|11446.8|11445.3|11443.3|4
1706645100000|2024-01-30 20:05:00|11445.8|11443.8|11447.3|11445.3|11448.8|11446.8|11444.3|11442.3|8
1706645400000|2024-01-30 20:10:00|11447.8|11445.8|11447.8|11445.8|11449.3|11447.3|11446.3|11444.3|17
1706645700000|2024-01-30 20:15:00|11447.3|11445.3|11448.3|11446.3|11448.3|11446.3|11445.8|11443.8|4
1706646000000|2024-01-30 20:20:00|11447.8|11445.8|11449.3|11447.3|11449.8|11447.8|11447.8|11445.8|12
1706646300000|2024-01-30 20:25:00|11449.8|11447.8|11451.8|11449.8|11452.3|11450.3|11449.8|11447.8|24
1706646600000|2024-01-30 20:30:00|11450.8|11448.8|11448.8|11446.8|11451.3|11449.3|11447.8|11445.8|30
1706646900000|2024-01-30 20:35:00|11448.3|11446.3|11450.3|11448.3|11450.8|11448.8|11447.8|11445.8|14
1706647200000|2024-01-30 20:40:00|11449.8|11447.8|11449.3|11447.3|11451.8|11449.8|11449.3|11447.3|34
1706647500000|2024-01-30 20:45:00|11449.8|11447.8|11451.8|11449.8|11452.8|11450.8|11449.8|11447.8|16
1706647800000|2024-01-30 20:50:00|11451.3|11449.3|11450.8|11448.8|11453.8|11451.8|11450.8|11448.8|15
1706648100000|2024-01-30 20:55:00|11451.3|11449.3|11455.5|11449.5|11455.5|11452.8|11449.8|11446.6|71
1706648400000|2024-01-30 21:00:00|11455.4|11449.4|11443.9|11437.9|11455.4|11449.4|11442.6|11436.6|0
1706648700000|2024-01-30 21:05:00|11444|11438|11446.2|11440.2|11449.9|11443.9|11444|11438|0
1706649000000|2024-01-30 21:10:00|11446.9|11440.9|11451.3|11445.3|11451.3|11445.3|11446.5|11440.5|0
1706649300000|2024-01-30 21:15:00|11451.6|11445.6|11448.1|11442.1|11451.8|11445.8|11446.8|11440.8|0
1706649600000|2024-01-30 21:20:00|11447.9|11441.9|11448.8|11442.8|11449.6|11443.6|11446.8|11440.8|0
1706649900000|2024-01-30 21:25:00|11449.1|11443.1|11447.2|11441.2|11449.4|11443.4|11447.2|11441.2|0
1706650200000|2024-01-30 21:30:00|11447.4|11441.4|11445.7|11439.7|11448.7|11442.7|11445.3|11439.3|0
1706650500000|2024-01-30 21:35:00|11445.5|11439.5|11443.2|11437.2|11446.2|11440.2|11443.1|11437.1|0
1706650800000|2024-01-30 21:40:00|11443.1|11437.1|11444|11438|11444.3|11438.3|11441.8|11435.8|0
1706651100000|2024-01-30 21:45:00|11444.1|11438.1|11442.1|11436.1|11444.1|11438.1|11441.6|11435.6|0
1706651400000|2024-01-30 21:50:00|11442.2|11436.2|11442.1|11436.1|11442.5|11436.5|11440.9|11434.9|0
1706651700000|2024-01-30 21:55:00|11442.4|11436.4|11439.8|11433.8|11442.4|11436.4|11439.1|11433.1|0
1706652000000|2024-01-30 22:00:00|11439.9|11433.9|11440.4|11434.4|11441.8|11435.8|11439.9|11433.9|0
1706652300000|2024-01-30 22:05:00|11440.2|11434.2|11436.1|11430.1|11440.4|11434.4|11436.1|11430.1|0
1706652600000|2024-01-30 22:10:00|11436|11430|11435.5|11429.5|11436.6|11430.6|11434.8|11428.8|0
1706652900000|2024-01-30 22:15:00|11435.7|11429.7|11432.7|11426.7|11436.1|11430.1|11432.7|11426.7|0
1706653200000|2024-01-30 22:20:00|11431.9|11425.9|11440.7|11434.7|11441.9|11435.9|11431.9|11425.9|0
1706653500000|2024-01-30 22:25:00|11440.9|11434.9|11442.1|11436.1|11443.7|11437.7|11440.9|11434.9|0
1706653800000|2024-01-30 22:30:00|11441.9|11435.9|11442.2|11436.2|11442.7|11436.7|11441.5|11435.5|0
1706654100000|2024-01-30 22:35:00|11442.1|11436.1|11440.9|11434.9|11442.5|11436.5|11440.9|11434.9|0
1706654400000|2024-01-30 22:40:00|11440.4|11434.4|11440.4|11434.4|11440.4|11434.4|11438.7|11432.7|0
1706654700000|2024-01-30 22:45:00|11440.3|11434.3|11439.7|11433.7|11440.3|11434.3|11439.1|11433.1|0
1706655000000|2024-01-30 22:50:00|11439.9|11433.9|11437.4|11431.4|11439.9|11433.9|11437.4|11431.4|0
1706655300000|2024-01-30 22:55:00|11437.5|11431.5|11439.1|11433.1|11439.9|11433.9|11436.6|11430.6|0
1706655600000|2024-01-30 23:00:00|11439.2|11433.2|11436.9|11430.9|11444|11438|11434.7|11428.7|0
1706655900000|2024-01-30 23:05:00|11437|11431|11439.3|11433.3|11439.8|11433.8|11436.7|11430.7|0
1706656200000|2024-01-30 23:10:00|11439.4|11433.4|11437.9|11431.9|11439.6|11433.6|11437.6|11431.6|0
1706656500000|2024-01-30 23:15:00|11437.6|11431.6|11438.6|11432.6|11439.3|11433.3|11437.4|11431.4|0
1706656800000|2024-01-30 23:20:00|11438.8|11432.8|11436|11430|11439.6|11433.6|11435.8|11429.8|0
1706657100000|2024-01-30 23:25:00|11435.8|11429.8|11434.5|11428.5|11436.9|11430.9|11434.5|11428.5|0
1706657400000|2024-01-30 23:30:00|11434.7|11428.7|11436|11430|11436.4|11430.4|11434.5|11428.5|0
1706657700000|2024-01-30 23:35:00|11435.7|11429.7|11435.2|11429.2|11436|11430|11434.7|11428.7|0
1706658000000|2024-01-30 23:40:00|11435.4|11429.4|11436.7|11430.7|11437.1|11431.1|11435.4|11429.4|0
1706658300000|2024-01-30 23:45:00|11436.9|11430.9|11435|11429|11437.1|11431.1|11434.7|11428.7|0
1706658600000|2024-01-30 23:50:00|11434.7|11428.7|11435.3|11429.3|11435.4|11429.4|11434.3|11428.3|0
1706658900000|2024-01-30 23:55:00|11435.4|11429.4|11434.6|11428.6|11435.4|11429.4|11434.3|11428.3|0
1706659200000|2024-01-31 00:00:00|11434.7|11428.7|11438.2|11432.2|11438.3|11432.3|11434.7|11428.7|0
1706659500000|2024-01-31 00:05:00|11437.9|11431.9|11438.6|11432.6|11439.3|11433.3|11437.6|11431.6|0
1706659800000|2024-01-31 00:10:00|11438.8|11432.8|11441.9|11435.9|11441.9|11435.9|11438.6|11432.6|0
1706660100000|2024-01-31 00:15:00|11441.7|11435.7|11445.6|11439.6|11445.6|11439.6|11441.1|11435.1|0
1706660400000|2024-01-31 00:20:00|11447|11441|11447|11441|11447|11441|11445.5|11439.5|0
1706660700000|2024-01-31 00:25:00|11445.6|11439.6|11445.6|11439.6|11445.6|11439.6|11445.6|11439.6|0
1706661000000|2024-01-31 00:30:00|11447|11441|11445.6|11439.6|11447|11441|11445.5|11439.5|0
1706661300000|2024-01-31 00:35:00|11445.5|11439.5|11445.5|11439.5|11445.5|11439.5|11445.5|11439.5|0
1706661600000|2024-01-31 00:40:00|11445.6|11439.6|11442.7|11436.7|11445.6|11439.6|11442.7|11436.7|0
1706661900000|2024-01-31 00:45:00|11444.1|11438.1|11445.6|11439.6|11445.6|11439.6|11442.7|11436.7|0
1706662500000|2024-01-31 00:55:00|11444.2|11438.2|11444.1|11438.1|11444.2|11438.2|11444.1|11438.1|0
1706662800000|2024-01-31 01:00:00|11442.7|11436.7|11442.7|11436.7|11444.2|11438.2|11442.7|11436.7|0
1706663100000|2024-01-31 01:05:00|11443.4|11437.4|11442.7|11436.7|11444.1|11438.1|11442.7|11436.7|0
1706663700000|2024-01-31 01:15:00|11444.1|11438.1|11444.1|11438.1|11444.2|11438.2|11442.7|11436.7|0
1706664000000|2024-01-31 01:20:00|11442.7|11436.7|11442.7|11436.7|11442.7|11436.7|11442.7|11436.7|0
1706664300000|2024-01-31 01:25:00|11441.3|11435.3|11441.3|11435.3|11442.7|11436.7|11439.8|11433.8|0
1706664600000|2024-01-31 01:30:00|11441.2|11435.2|11441.3|11435.3|11441.3|11435.3|11439.8|11433.8|0
1706664900000|2024-01-31 01:35:00|11441.2|11435.2|11444.1|11438.1|11444.1|11438.1|11441.2|11435.2|0
1706665200000|2024-01-31 01:40:00|11445.5|11439.5|11444.1|11438.1|11445.5|11439.5|11444.1|11438.1|0
1706665500000|2024-01-31 01:45:00|11445.5|11439.5|11444.1|11438.1|11445.5|11439.5|11444.1|11438.1|0
1706665800000|2024-01-31 01:50:00|11444.8|11438.8|11444|11438|11445.5|11439.5|11442.6|11436.6|0
1706666100000|2024-01-31 01:55:00|11442.6|11436.6|11441.2|11435.2|11444.1|11438.1|11441.2|11435.2|0
1706666400000|2024-01-31 02:00:00|11442.6|11436.6|11439.8|11433.8|11442.6|11436.6|11439.8|11433.8|0
1706666700000|2024-01-31 02:05:00|11441.2|11435.2|11441.2|11435.2|11441.2|11435.2|11439.8|11433.8|0
1706667000000|2024-01-31 02:10:00|11439.8|11433.8|11439.8|11433.8|11441.2|11435.2|11439.8|11433.8|0
1706667300000|2024-01-31 02:15:00|11441.2|11435.2|11442.6|11436.6|11442.6|11436.6|11441.2|11435.2|0
1706667600000|2024-01-31 02:20:00|11441.2|11435.2|11442.6|11436.6|11444.1|11438.1|11441.2|11435.2|0
1706668800000|2024-01-31 02:40:00|11444.1|11438.1|11442.6|11436.6|11444.1|11438.1|11442.6|11436.6|0
1706669100000|2024-01-31 02:45:00|11444|11438|11444|11438|11444|11438|11442.6|11436.6|0
1706669400000|2024-01-31 02:50:00|11442.6|11436.6|11444|11438|11444|11438|11442.6|11436.6|0
1706669700000|2024-01-31 02:55:00|11442.6|11436.6|11444|11438|11444|11438|11442.6|11436.6|0
1706670000000|2024-01-31 03:00:00|11445.5|11439.5|11446.9|11440.9|11448.3|11442.3|11445.5|11439.5|0
1706670300000|2024-01-31 03:05:00|11448.3|11442.3|11446.9|11440.9|11448.3|11442.3|11446.9|11440.9|0
1706670600000|2024-01-31 03:10:00|11445.5|11439.5|11445.5|11439.5|11445.5|11439.5|11445.5|11439.5|0
1706671200000|2024-01-31 03:20:00|11446.9|11440.9|11445.5|11439.5|11446.9|11440.9|11445.5|11439.5|0
1706671800000|2024-01-31 03:30:00|11444.7|11438.7|11445.5|11439.5|11445.5|11439.5|11444|11438|0
1706672100000|2024-01-31 03:35:00|11445.4|11439.4|11444|11438|11445.5|11439.5|11444|11438|0
1706672400000|2024-01-31 03:40:00|11445.4|11439.4|11446.9|11440.9|11447.6|11441.6|11444|11438|0
1706673300000|2024-01-31 03:55:00|11446.8|11440.8|11446.9|11440.9|11446.9|11440.9|11446.8|11440.8|0
1706673600000|2024-01-31 04:00:00|11448.3|11442.3|11448.3|11442.3|11448.3|11442.3|11448.3|11442.3|0
1706673900000|2024-01-31 04:05:00|11446.9|11440.9|11448.3|11442.3|11448.3|11442.3|11446.9|11440.9|0
1706674200000|2024-01-31 04:10:00|11446.9|11440.9|11448.3|11442.3|11448.3|11442.3|11446.9|11440.9|0
1706674500000|2024-01-31 04:15:00|11447.6|11441.6|11446.9|11440.9|11448.3|11442.3|11446.9|11440.9|0
1706675700000|2024-01-31 04:35:00|11446.2|11440.2|11448.3|11442.3|11449.7|11443.7|11445.5|11439.5|0
1706676000000|2024-01-31 04:40:00|11449|11443|11449.1|11443.1|11449.8|11443.8|11448.3|11442.3|0
1706676300000|2024-01-31 04:45:00|11448.4|11442.4|11449.8|11443.8|11449.8|11443.8|11448.4|11442.4|0
1706676600000|2024-01-31 04:50:00|11448.4|11442.4|11448.4|11442.4|11448.4|11442.4|11448.4|11442.4|0
1706676900000|2024-01-31 04:55:00|11449.8|11443.8|11449.8|11443.8|11449.8|11443.8|11449.8|11443.8|0
1706677200000|2024-01-31 05:00:00|11448.4|11442.4|11451.2|11445.2|11451.2|11445.2|11448.4|11442.4|0
1706677500000|2024-01-31 05:05:00|11448.4|11442.4|11446.9|11440.9|11449.8|11443.8|11446.9|11440.9|0
1706677800000|2024-01-31 05:10:00|11447.6|11441.6|11446.9|11440.9|11448.4|11442.4|11446.9|11440.9|0
1706678100000|2024-01-31 05:15:00|11447|11441|11448.4|11442.4|11448.4|11442.4|11446.9|11440.9|0
1706678400000|2024-01-31 05:20:00|11449.8|11443.8|11451.2|11445.2|11451.2|11445.2|11449.8|11443.8|0
1706678700000|2024-01-31 05:25:00|11450.5|11444.5|11451.2|11445.2|11451.2|11445.2|11449.8|11443.8|0
1706679000000|2024-01-31 05:30:00|11449.7|11443.7|11446.9|11440.9|11449.8|11443.8|11446.9|11440.9|0
1706679300000|2024-01-31 05:35:00|11447.6|11441.6|11448.3|11442.3|11448.3|11442.3|11446.9|11440.9|0
1706679900000|2024-01-31 05:45:00|11446.9|11440.9|11446.9|11440.9|11448.3|11442.3|11446.9|11440.9|0
1706680200000|2024-01-31 05:50:00|11447.6|11441.6|11446.9|11440.9|11448.3|11442.3|11446.9|11440.9|0
1706680500000|2024-01-31 05:55:00|11448.3|11442.3|11449.7|11443.7|11449.7|11443.7|11448.3|11442.3|0
1706680800000|2024-01-31 06:00:00|11448.3|11442.3|11442.6|11436.6|11452.6|11446.6|11441.1|11435.1|0
1706681100000|2024-01-31 06:05:00|11441.1|11435.1|11441.1|11435.1|11442.6|11436.6|11441.1|11435.1|0
1706681400000|2024-01-31 06:10:00|11441.2|11435.2|11441.2|11435.2|11442.6|11436.6|11441.1|11435.1|0
1706681700000|2024-01-31 06:15:00|11439.7|11433.7|11438.3|11432.3|11441.2|11435.2|11438.3|11432.3|0
1706682000000|2024-01-31 06:20:00|11436.9|11430.9|11436.9|11430.9|11438.3|11432.3|11436.9|11430.9|0
1706682300000|2024-01-31 06:25:00|11435.5|11429.5|11435.5|11429.5|11436.9|11430.9|11435.5|11429.5|0
1706682600000|2024-01-31 06:30:00|11434|11428|11434.7|11428.7|11435.5|11429.5|11434|11428|0
1706682900000|2024-01-31 06:35:00|11435.4|11429.4|11436.9|11430.9|11436.9|11430.9|11434|11428|0
1706683200000|2024-01-31 06:40:00|11436.8|11430.8|11432.6|11426.6|11436.9|11430.9|11432.6|11426.6|0
1706683500000|2024-01-31 06:45:00|11433.3|11427.3|11432.6|11426.6|11434|11428|11432.6|11426.6|0
1706683800000|2024-01-31 06:50:00|11433.3|11427.3|11431.1|11425.1|11434|11428|11431.1|11425.1|0
1706684100000|2024-01-31 06:55:00|11431.2|11425.2|11429.7|11423.7|11431.2|11425.2|11429.7|11423.7|0
1706684400000|2024-01-31 07:00:00|11407.3|11405.3|11410.3|11408.3|11413.3|11411.3|11400.3|11398.3|199
1706684700000|2024-01-31 07:05:00|11411.3|11409.3|11407.3|11405.3|11412.8|11410.8|11407.3|11405.3|77
1706685000000|2024-01-31 07:10:00|11407.8|11405.8|11415.8|11413.8|11415.8|11413.8|11407.3|11405.3|27
1706685300000|2024-01-31 07:15:00|11416.3|11414.3|11420.3|11418.3|11421.8|11419.8|11415.3|11413.3|54
1706685600000|2024-01-31 07:20:00|11419.3|11417.3|11414.3|11412.3|11419.3|11417.3|11407.3|11405.3|71
1706685900000|2024-01-31 07:25:00|11415.3|11413.3|11425.3|11423.3|11426.3|11424.3|11415.3|11413.3|51
1706686200000|2024-01-31 07:30:00|11424.8|11422.8|11421.3|11419.3|11426.3|11424.3|11419.3|11417.3|38
1706686500000|2024-01-31 07:35:00|11420.8|11418.8|11419.8|11417.8|11421.3|11419.3|11418.3|11416.3|20
1706686800000|2024-01-31 07:40:00|11420.3|11418.3|11422.3|11420.3|11424.3|11422.3|11419.3|11417.3|41
1706687100000|2024-01-31 07:45:00|11423.3|11421.3|11428.8|11426.8|11428.8|11426.8|11422.3|11420.3|79
1706687400000|2024-01-31 07:50:00|11429.3|11427.3|11424.3|11422.3|11431.3|11429.3|11423.8|11421.8|38
1706687700000|2024-01-31 07:55:00|11423.8|11421.8|11399.3|11397.3|11423.8|11421.8|11399.3|11397.3|253
1706688000000|2024-01-31 08:00:00|11398.3|11396.3|11391.3|11389.3|11413.8|11411.8|11384.3|11382.3|1504
1706688300000|2024-01-31 08:05:00|11392.3|11390.3|11381.8|11379.8|11397.8|11395.8|11381.8|11379.8|646
1706688600000|2024-01-31 08:10:00|11382.3|11380.3|11395.8|11393.8|11396.8|11394.8|11379.3|11377.3|384
1706688900000|2024-01-31 08:15:00|11397.3|11395.3|11388.3|11386.3|11403.8|11401.8|11387.8|11385.8|417
1706689200000|2024-01-31 08:20:00|11388.8|11386.8|11404.8|11402.8|11407.8|11405.8|11385.8|11383.8|420
1706689500000|2024-01-31 08:25:00|11404.3|11402.3|11408.3|11406.3|11411.8|11409.8|11400.3|11398.3|372
1706689800000|2024-01-31 08:30:00|11408.8|11406.8|11415.8|11413.8|11417.8|11415.8|11404.3|11402.3|392
1706690100000|2024-01-31 08:35:00|11416.3|11414.3|11420.8|11418.8|11423.8|11421.8|11414.8|11412.8|299
1706690400000|2024-01-31 08:40:00|11421.3|11419.3|11418.8|11416.8|11425.8|11423.8|11415.8|11413.8|269
1706690700000|2024-01-31 08:45:00|11418.3|11416.3|11412.3|11410.3|11421.8|11419.8|11411.8|11409.8|238
1706691000000|2024-01-31 08:50:00|11412.8|11410.8|11407.8|11405.8|11416.8|11414.8|11407.8|11405.8|183
1706691300000|2024-01-31 08:55:00|11406.8|11404.8|11404.3|11402.3|11409.8|11407.8|11401.3|11399.3|186
1706691600000|2024-01-31 09:00:00|11403.8|11401.8|11387.3|11385.3|11404.3|11402.3|11383.8|11381.8|283
1706691900000|2024-01-31 09:05:00|11387.8|11385.8|11389.8|11387.8|11390.8|11388.8|11382.3|11380.3|213
1706692200000|2024-01-31 09:10:00|11389.3|11387.3|11391.8|11389.8|11396.3|11394.3|11388.8|11386.8|184
1706692500000|2024-01-31 09:15:00|11391.3|11389.3|11388.3|11386.3|11397.8|11395.8|11388.3|11386.3|187
1706692800000|2024-01-31 09:20:00|11387.8|11385.8|11384.8|11382.8|11387.8|11385.8|11379.8|11377.8|212
1706693100000|2024-01-31 09:25:00|11383.8|11381.8|11379.8|11377.8|11387.8|11385.8|11378.8|11376.8|261
1706693400000|2024-01-31 09:30:00|11380.8|11378.8|11377.3|11375.3|11382.8|11380.8|11376.3|11374.3|386
1706693700000|2024-01-31 09:35:00|11376.8|11374.8|11381.8|11379.8|11382.3|11380.3|11374.8|11372.8|231
1706694000000|2024-01-31 09:40:00|11381.3|11379.3|11379.3|11377.3|11381.8|11379.8|11373.8|11371.8|146
1706694300000|2024-01-31 09:45:00|11378.8|11376.8|11383.3|11381.3|11384.8|11382.8|11377.8|11375.8|241
1706694600000|2024-01-31 09:50:00|11383.8|11381.8|11377.3|11375.3|11384.8|11382.8|11375.8|11373.8|182
1706694900000|2024-01-31 09:55:00|11376.8|11374.8|11370.8|11368.8|11377.8|11375.8|11369.3|11367.3|145
1706695200000|2024-01-31 10:00:00|11371.3|11369.3|11368.3|11366.3|11373.8|11371.8|11365.8|11363.8|251
1706695500000|2024-01-31 10:05:00|11368.8|11366.8|11376.8|11374.8|11377.8|11375.8|11367.8|11365.8|215
1706695800000|2024-01-31 10:10:00|11376.3|11374.3|11380.8|11378.8|11383.3|11381.3|11374.3|11372.3|198
1706696100000|2024-01-31 10:15:00|11381.3|11379.3|11379.8|11377.8|11386.3|11384.3|11379.8|11377.8|219
1706696400000|2024-01-31 10:20:00|11380.3|11378.3|11383.8|11381.8|11387.8|11385.8|11380.3|11378.3|232
1706696700000|2024-01-31 10:25:00|11383.3|11381.3|11379.8|11377.8|11387.8|11385.8|11379.8|11377.8|122
1706697000000|2024-01-31 10:30:00|11378.8|11376.8|11391.8|11389.8|11393.8|11391.8|11378.8|11376.8|158
1706697300000|2024-01-31 10:35:00|11392.3|11390.3|11389.8|11387.8|11393.3|11391.3|11386.3|11384.3|145
1706697600000|2024-01-31 10:40:00|11390.8|11388.8|11399.8|11397.8|11402.8|11400.8|11388.3|11386.3|490
1706697900000|2024-01-31 10:45:00|11400.3|11398.3|11398.8|11396.8|11407.8|11405.8|11397.3|11395.3|215
1706698200000|2024-01-31 10:50:00|11398.3|11396.3|11399.8|11397.8|11400.3|11398.3|11395.3|11393.3|173
1706698500000|2024-01-31 10:55:00|11399.3|11397.3|11398.8|11396.8|11404.3|11402.3|11398.8|11396.8|142
1706698800000|2024-01-31 11:00:00|11399.3|11397.3|11393.3|11391.3|11399.3|11397.3|11392.8|11390.8|153
1706699100000|2024-01-31 11:05:00|11393.8|11391.8|11403.3|11401.3|11408.3|11406.3|11393.8|11391.8|202
1706699400000|2024-01-31 11:10:00|11403.8|11401.8|11396.3|11394.3|11404.8|11402.8|11395.8|11393.8|93
1706699700000|2024-01-31 11:15:00|11396.8|11394.8|11399.3|11397.3|11400.3|11398.3|11392.8|11390.8|96
1706700000000|2024-01-31 11:20:00|11399.8|11397.8|11398.8|11396.8|11402.3|11400.3|11397.3|11395.3|130
1706700300000|2024-01-31 11:25:00|11397.8|11395.8|11391.8|11389.8|11400.8|11398.8|11391.8|11389.8|126
1706700600000|2024-01-31 11:30:00|11392.3|11390.3|11391.8|11389.8|11392.3|11390.3|11387.8|11385.8|66
1706700900000|2024-01-31 11:35:00|11392.3|11390.3|11391.8|11389.8|11394.3|11392.3|11390.8|11388.8|115
1706701200000|2024-01-31 11:40:00|11391.3|11389.3|11397.8|11395.8|11397.8|11395.8|11390.8|11388.8|61
1706701500000|2024-01-31 11:45:00|11397.3|11395.3|11396.8|11394.8|11401.3|11399.3|11394.8|11392.8|76
1706701800000|2024-01-31 11:50:00|11396.3|11394.3|11405.8|11403.8|11405.8|11403.8|11396.3|11394.3|136
1706702100000|2024-01-31 11:55:00|11405.3|11403.3|11393.3|11391.3|11405.3|11403.3|11392.8|11390.8|135
1706702400000|2024-01-31 12:00:00|11393.8|11391.8|11401.8|11399.8|11401.8|11399.8|11392.8|11390.8|119
1706702700000|2024-01-31 12:05:00|11401.3|11399.3|11395.8|11393.8|11401.3|11399.3|11395.8|11393.8|133
1706703000000|2024-01-31 12:10:00|11396.3|11394.3|11388.8|11386.8|11397.8|11395.8|11388.8|11386.8|131
1706703300000|2024-01-31 12:15:00|11389.3|11387.3|11394.8|11392.8|11397.8|11395.8|11388.8|11386.8|202
1706703600000|2024-01-31 12:20:00|11394.3|11392.3|11381.8|11379.8|11395.8|11393.8|11381.3|11379.3|108
1706703900000|2024-01-31 12:25:00|11381.3|11379.3|11382.3|11380.3|11382.3|11380.3|11375.8|11373.8|113
1706704200000|2024-01-31 12:30:00|11381.8|11379.8|11383.8|11381.8|11386.3|11384.3|11375.3|11373.3|162
1706704500000|2024-01-31 12:35:00|11384.3|11382.3|11382.3|11380.3|11385.3|11383.3|11378.3|11376.3|87
1706704800000|2024-01-31 12:40:00|11381.8|11379.8|11381.8|11379.8|11385.8|11383.8|11379.8|11377.8|78
1706705100000|2024-01-31 12:45:00|11382.3|11380.3|11383.8|11381.8|11388.8|11386.8|11380.8|11378.8|194
1706705400000|2024-01-31 12:50:00|11383.3|11381.3|11383.8|11381.8|11387.8|11385.8|11381.8|11379.8|344
1706705700000|2024-01-31 12:55:00|11384.3|11382.3|11386.3|11384.3|11388.8|11386.8|11382.8|11380.8|225
1706706000000|2024-01-31 13:00:00|11386.8|11384.8|11384.8|11382.8|11388.8|11386.8|11379.8|11377.8|239
1706706300000|2024-01-31 13:05:00|11384.3|11382.3|11382.8|11380.8|11388.8|11386.8|11381.3|11379.3|227
1706706600000|2024-01-31 13:10:00|11383.8|11381.8|11390.3|11388.3|11390.8|11388.8|11378.8|11376.8|241
1706706900000|2024-01-31 13:15:00|11390.8|11388.8|11388.8|11386.8|11393.3|11391.3|11384.8|11382.8|287
1706707200000|2024-01-31 13:20:00|11389.3|11387.3|11396.8|11394.8|11398.8|11396.8|11388.8|11386.8|259
1706707500000|2024-01-31 13:25:00|11396.3|11394.3|11394.3|11392.3|11396.3|11394.3|11389.8|11387.8|154
1706707800000|2024-01-31 13:30:00|11394.8|11392.8|11393.8|11391.8|11400.8|11398.8|11391.8|11389.8|269
1706708100000|2024-01-31 13:35:00|11393.3|11391.3|11401.3|11399.3|11402.8|11400.8|11392.8|11390.8|161
1706708400000|2024-01-31 13:40:00|11400.8|11398.8|11403.8|11401.8|11408.8|11406.8|11399.8|11397.8|257
1706708700000|2024-01-31 13:45:00|11403.3|11401.3|11401.3|11399.3|11403.8|11401.8|11396.8|11394.8|191
1706709000000|2024-01-31 13:50:00|11400.8|11398.8|11411.8|11409.8|11412.8|11410.8|11400.8|11398.8|242
1706709300000|2024-01-31 13:55:00|11412.3|11410.3|11414.3|11412.3|11418.8|11416.8|11411.8|11409.8|197
1706709600000|2024-01-31 14:00:00|11413.8|11411.8|11393.8|11391.8|11414.3|11412.3|11389.8|11387.8|405
1706709900000|2024-01-31 14:05:00|11393.3|11391.3|11400.3|11398.3|11401.3|11399.3|11389.8|11387.8|241
1706710200000|2024-01-31 14:10:00|11400.8|11398.8|11391.3|11389.3|11404.3|11402.3|11386.8|11384.8|195
1706710500000|2024-01-31 14:15:00|11389.8|11387.8|11389.3|11387.3|11393.3|11391.3|11387.8|11385.8|145
1706710800000|2024-01-31 14:20:00|11389.8|11387.8|11402.8|11400.8|11405.3|11403.3|11389.3|11387.3|174
1706711100000|2024-01-31 14:25:00|11402.3|11400.3|11404.3|11402.3|11408.8|11406.8|11401.3|11399.3|231
1706711400000|2024-01-31 14:30:00|11403.8|11401.8|11394.8|11392.8|11405.3|11403.3|11383.3|11381.3|1123
1706711700000|2024-01-31 14:35:00|11394.3|11392.3|11404.3|11402.3|11408.8|11406.8|11392.3|11390.3|412
1706712000000|2024-01-31 14:40:00|11404.8|11402.8|11391.3|11389.3|11405.3|11403.3|11387.8|11385.8|284
1706712300000|2024-01-31 14:45:00|11390.8|11388.8|11377.3|11375.3|11393.3|11391.3|11373.8|11371.8|499
1706712600000|2024-01-31 14:50:00|11376.8|11374.8|11373.8|11371.8|11385.3|11383.3|11373.3|11371.3|436
1706712900000|2024-01-31 14:55:00|11373.3|11371.3|11374.3|11372.3|11382.3|11380.3|11371.8|11369.8|458
1706713200000|2024-01-31 15:00:00|11373.8|11371.8|11372.3|11370.3|11378.3|11376.3|11368.8|11366.8|427
1706713500000|2024-01-31 15:05:00|11373.3|11371.3|11370.8|11368.8|11373.3|11371.3|11368.3|11366.3|291
1706713800000|2024-01-31 15:10:00|11371.3|11369.3|11364.3|11362.3|11373.8|11371.8|11363.8|11361.8|379
1706714100000|2024-01-31 15:15:00|11364.8|11362.8|11367.3|11365.3|11371.8|11369.8|11363.8|11361.8|382
1706714400000|2024-01-31 15:20:00|11367.8|11365.8|11362.8|11360.8|11369.8|11367.8|11362.8|11360.8|312
1706714700000|2024-01-31 15:25:00|11363.3|11361.3|11358.8|11356.8|11366.8|11364.8|11357.3|11355.3|481
1706715000000|2024-01-31 15:30:00|11359.3|11357.3|11356.8|11354.8|11363.3|11361.3|11356.8|11354.8|476
1706715300000|2024-01-31 15:35:00|11356.3|11354.3|11351.8|11349.8|11357.8|11355.8|11351.3|11349.3|1041
1706715600000|2024-01-31 15:40:00|11351.3|11349.3|11353.8|11351.8|11354.8|11352.8|11348.8|11346.8|349
1706715900000|2024-01-31 15:45:00|11353.3|11351.3|11353.8|11351.8|11357.8|11355.8|11346.8|11344.8|388
1706716200000|2024-01-31 15:50:00|11354.3|11352.3|11341.8|11339.8|11354.8|11352.8|11341.8|11339.8|294
1706716500000|2024-01-31 15:55:00|11341.3|11339.3|11341.8|11339.8|11342.8|11340.8|11332.8|11330.8|877
1706716800000|2024-01-31 16:00:00|11340.8|11338.8|11354.8|11352.8|11354.8|11352.8|11338.8|11336.8|477
1706717100000|2024-01-31 16:05:00|11356.3|11354.3|11357.8|11355.8|11358.8|11356.8|11350.3|11348.3|758
1706717400000|2024-01-31 16:10:00|11358.3|11356.3|11359.8|11357.8|11359.8|11357.8|11352.8|11350.8|591
1706717700000|2024-01-31 16:15:00|11359.3|11357.3|11356.8|11354.8|11361.8|11359.8|11356.8|11354.8|1026
1706718000000|2024-01-31 16:20:00|11357.8|11355.8|11345.3|11343.3|11357.8|11355.8|11344.8|11342.8|1334
1706718300000|2024-01-31 16:25:00|11345.8|11343.8|11329.8|11327.8|11349.8|11347.8|11328.8|11326.8|3397
1706718600000|2024-01-31 16:30:00|11328.8|11326.8|11335.8|11333.8|11342.8|11340.8|11328.8|11326.8|1912
1706718900000|2024-01-31 16:35:00|11335.3|11333.3|11330.8|11328.8|11335.8|11333.8|11330.8|11328.8|442
1706719200000|2024-01-31 16:40:00|11331.3|11329.3|11332.8|11330.8|11332.8|11330.8|11326.8|11324.8|393
1706719500000|2024-01-31 16:45:00|11333.8|11331.8|11330.8|11328.8|11333.8|11331.8|11327.3|11325.3|485
1706719800000|2024-01-31 16:50:00|11330.3|11328.3|11328.8|11326.8|11332.8|11330.8|11327.3|11325.3|97
1706720100000|2024-01-31 16:55:00|11329.3|11327.3|11334.8|11332.8|11336.8|11334.8|11328.8|11326.8|132
1706720400000|2024-01-31 17:00:00|11333.8|11331.8|11340.8|11338.8|11340.8|11338.8|11333.8|11331.8|45
1706720700000|2024-01-31 17:05:00|11340.3|11338.3|11344.8|11342.8|11344.8|11342.8|11340.3|11338.3|33
1706721000000|2024-01-31 17:10:00|11344.3|11342.3|11340.8|11338.8|11344.8|11342.8|11340.8|11338.8|41
1706721300000|2024-01-31 17:15:00|11341.3|11339.3|11339.8|11337.8|11341.8|11339.8|11337.8|11335.8|51
1706721600000|2024-01-31 17:20:00|11338.8|11336.8|11339.8|11337.8|11340.8|11338.8|11337.8|11335.8|76
1706721900000|2024-01-31 17:25:00|11340.3|11338.3|11345.8|11343.8|11345.8|11343.8|11340.3|11338.3|55
1706722200000|2024-01-31 17:30:00|11345.3|11343.3|11333.8|11331.8|11345.3|11343.3|11333.3|11331.3|52
1706722500000|2024-01-31 17:35:00|11333.3|11331.3|11331.8|11329.8|11335.3|11333.3|11326.8|11324.8|116
1706722800000|2024-01-31 17:40:00|11331.3|11329.3|11334.8|11332.8|11336.3|11334.3|11330.3|11328.3|45
1706723100000|2024-01-31 17:45:00|11335.3|11333.3|11335.3|11333.3|11336.3|11334.3|11333.3|11331.3|15
1706723400000|2024-01-31 17:50:00|11335.8|11333.8|11337.3|11335.3|11339.3|11337.3|11335.8|11333.8|2
1706723700000|2024-01-31 17:55:00|11336.8|11334.8|11342.8|11340.8|11343.3|11341.3|11336.3|11334.3|9
1706724000000|2024-01-31 18:00:00|11342.3|11340.3|11343.3|11341.3|11345.8|11343.8|11342.3|11340.3|65
1706724300000|2024-01-31 18:05:00|11343.8|11341.8|11343.8|11341.8|11345.3|11343.3|11342.8|11340.8|33
1706724600000|2024-01-31 18:10:00|11343.3|11341.3|11343.8|11341.8|11344.3|11342.3|11338.8|11336.8|26
1706724900000|2024-01-31 18:15:00|11343.3|11341.3|11346.3|11344.3|11348.3|11346.3|11343.3|11341.3|58
1706725200000|2024-01-31 18:20:00|11345.8|11343.8|11340.3|11338.3|11346.3|11344.3|11340.3|11338.3|10
1706725500000|2024-01-31 18:25:00|11340.8|11338.8|11338.8|11336.8|11342.3|11340.3|11338.3|11336.3|12
1706725800000|2024-01-31 18:30:00|11338.3|11336.3|11341.3|11339.3|11343.3|11341.3|11338.3|11336.3|16
1706726100000|2024-01-31 18:35:00|11340.8|11338.8|11339.3|11337.3|11341.3|11339.3|11338.3|11336.3|10
1706726400000|2024-01-31 18:40:00|11339.8|11337.8|11340.3|11338.3|11341.3|11339.3|11339.3|11337.3|2
1706726700000|2024-01-31 18:45:00|11341.3|11339.3|11345.3|11343.3|11345.3|11343.3|11341.3|11339.3|4
1706727000000|2024-01-31 18:50:00|11344.8|11342.8|11343.8|11341.8|11346.8|11344.8|11343.8|11341.8|22
1706727300000|2024-01-31 18:55:00|11344.3|11342.3|11338.3|11336.3|11345.3|11343.3|11334.8|11332.8|43
1706727600000|2024-01-31 19:00:00|11337.8|11335.8|11342.8|11340.8|11346.3|11344.3|11334.8|11332.8|129
1706727900000|2024-01-31 19:05:00|11341.8|11339.8|11338.8|11336.8|11345.8|11343.8|11335.3|11333.3|49
1706728200000|2024-01-31 19:10:00|11339.3|11337.3|11339.3|11337.3|11345.3|11343.3|11337.3|11335.3|39
1706728500000|2024-01-31 19:15:00|11339.8|11337.8|11335.3|11333.3|11342.8|11340.8|11333.8|11331.8|21
1706728800000|2024-01-31 19:20:00|11334.8|11332.8|11334.3|11332.3|11337.3|11335.3|11330.8|11328.8|30
1706729100000|2024-01-31 19:25:00|11333.8|11331.8|11333.8|11331.8|11336.8|11334.8|11331.8|11329.8|54
1706729400000|2024-01-31 19:30:00|11334.3|11332.3|11338.3|11336.3|11338.8|11336.8|11328.8|11326.8|45
1706729700000|2024-01-31 19:35:00|11337.8|11335.8|11345.3|11343.3|11348.3|11346.3|11331.8|11329.8|111
1706730000000|2024-01-31 19:40:00|11345.8|11343.8|11349.8|11347.8|11353.8|11351.8|11344.8|11342.8|100
1706730300000|2024-01-31 19:45:00|11350.3|11348.3|11343.3|11341.3|11353.3|11351.3|11341.8|11339.8|83
1706730600000|2024-01-31 19:50:00|11343.8|11341.8|11334.3|11332.3|11344.8|11342.8|11330.3|11328.3|88
1706730900000|2024-01-31 19:55:00|11332.3|11330.3|11324.8|11322.8|11332.8|11330.8|11323.3|11321.3|84
1706731200000|2024-01-31 20:00:00|11325.3|11323.3|11310.3|11308.3|11325.3|11323.3|11302.8|11300.8|242
1706731500000|2024-01-31 20:05:00|11309.8|11307.8|11302.8|11300.8|11309.8|11307.8|11293.3|11291.3|90
1706731800000|2024-01-31 20:10:00|11302.3|11300.3|11303.8|11301.8|11308.3|11306.3|11300.3|11298.3|111
1706732100000|2024-01-31 20:15:00|11304.3|11302.3|11304.8|11302.8|11310.3|11308.3|11301.3|11299.3|59
1706732400000|2024-01-31 20:20:00|11305.3|11303.3|11317.8|11315.8|11320.8|11318.8|11303.8|11301.8|67
1706732700000|2024-01-31 20:25:00|11317.3|11315.3|11321.3|11319.3|11323.3|11321.3|11314.8|11312.8|59
1706733000000|2024-01-31 20:30:00|11320.8|11318.8|11313.8|11311.8|11322.3|11320.3|11309.8|11307.8|62
1706733300000|2024-01-31 20:35:00|11312.8|11310.8|11310.8|11308.8|11312.8|11310.8|11308.8|11306.8|66
1706733600000|2024-01-31 20:40:00|11310.3|11308.3|11303.8|11301.8|11312.8|11310.8|11302.8|11300.8|118
1706733900000|2024-01-31 20:45:00|11304.3|11302.3|11304.8|11302.8|11306.3|11304.3|11300.3|11298.3|88
1706734200000|2024-01-31 20:50:00|11305.3|11303.3|11300.8|11298.8|11306.3|11304.3|11297.8|11295.8|117
1706734500000|2024-01-31 20:55:00|11301.3|11299.3|11293.2|11287.2|11303.3|11301.3|11288.3|11286.3|433
1706734800000|2024-01-31 21:00:00|11291.5|11285.5|11298.1|11292.1|11298.5|11292.5|11287.1|11281.1|0
1706735100000|2024-01-31 21:05:00|11298.5|11292.5|11293.6|11287.6|11300.5|11294.5|11292.6|11286.6|0
1706735400000|2024-01-31 21:10:00|11294|11288|11295|11289|11296.8|11290.8|11293.3|11287.3|0
1706735700000|2024-01-31 21:15:00|11295.3|11289.3|11295|11289|11296.3|11290.3|11294|11288|0
1706736000000|2024-01-31 21:20:00|11294.7|11288.7|11292.6|11286.6|11295|11289|11292.6|11286.6|0
1706736300000|2024-01-31 21:25:00|11292.4|11286.4|11291.6|11285.6|11293|11287|11291.3|11285.3|0
1706736600000|2024-01-31 21:30:00|11291.5|11285.5|11292.3|11286.3|11292.3|11286.3|11291.3|11285.3|0
1706736900000|2024-01-31 21:35:00|11292.6|11286.6|11293.6|11287.6|11295|11289|11292.6|11286.6|0
1706737200000|2024-01-31 21:40:00|11293.3|11287.3|11291.8|11285.8|11293.3|11287.3|11291.6|11285.6|0
1706737500000|2024-01-31 21:45:00|11291.9|11285.9|11293.3|11287.3|11293.6|11287.6|11291.6|11285.6|0
1706737800000|2024-01-31 21:50:00|11293.4|11287.4|11294.3|11288.3|11294.6|11288.6|11293|11287|0
1706738100000|2024-01-31 21:55:00|11294.1|11288.1|11297.4|11291.4|11297.8|11291.8|11294.1|11288.1|0
1706738400000|2024-01-31 22:00:00|11297.2|11291.2|11297.5|11291.5|11297.8|11291.8|11297.1|11291.1|0
1706738700000|2024-01-31 22:05:00|11297.6|11291.6|11297.1|11291.1|11297.6|11291.6|11296.9|11290.9|0
1706739000000|2024-01-31 22:10:00|11297.5|11291.5|11297.4|11291.4|11297.6|11291.6|11296.8|11290.8|0
1706739300000|2024-01-31 22:15:00|11297.2|11291.2|11297.9|11291.9|11297.9|11291.9|11297.2|11291.2|0
1706739600000|2024-01-31 22:20:00|11297.6|11291.6|11297.2|11291.2|11297.9|11291.9|11297.2|11291.2|0
1706739900000|2024-01-31 22:25:00|11297.4|11291.4|11296.5|11290.5|11297.4|11291.4|11296.2|11290.2|0
1706740200000|2024-01-31 22:30:00|11296.2|11290.2|11296.3|11290.3|11296.5|11290.5|11295.6|11289.6|0
1706740500000|2024-01-31 22:35:00|11296.5|11290.5|11296.9|11290.9|11297.4|11291.4|11296.5|11290.5|0
1706740800000|2024-01-31 22:40:00|11297.5|11291.5|11297.4|11291.4|11297.8|11291.8|11296.9|11290.9|0
1706741100000|2024-01-31 22:45:00|11297.9|11291.9|11297.5|11291.5|11298.2|11292.2|11297.4|11291.4|0
1706741400000|2024-01-31 22:50:00|11298.2|11292.2|11297.9|11291.9|11298.4|11292.4|11297.5|11291.5|0
1706741700000|2024-01-31 22:55:00|11297.6|11291.6|11298.2|11292.2|11299.2|11293.2|11297.4|11291.4|0
1706742000000|2024-01-31 23:00:00|11298.3|11292.3|11300|11294|11302.9|11296.9|11298.2|11292.2|0
1706742300000|2024-01-31 23:05:00|11299.9|11293.9|11299.2|11293.2|11300.3|11294.3|11298.2|11292.2|0
1706742600000|2024-01-31 23:10:00|11299.3|11293.3|11301.7|11295.7|11302|11296|11299.3|11293.3|0
1706742900000|2024-01-31 23:15:00|11301.8|11295.8|11303.4|11297.4|11304.4|11298.4|11301.7|11295.7|0
1706743200000|2024-01-31 23:20:00|11303|11297|11302.3|11296.3|11303.4|11297.4|11301.3|11295.3|0
1706743500000|2024-01-31 23:25:00|11302.6|11296.6|11304.4|11298.4|11304.7|11298.7|11302.3|11296.3|0
1706743800000|2024-01-31 23:30:00|11304|11298|11302.7|11296.7|11304.4|11298.4|11302.7|11296.7|0
1706744100000|2024-01-31 23:35:00|11303|11297|11303.7|11297.7|11304.4|11298.4|11303|11297|0
1706744400000|2024-01-31 23:40:00|11303.4|11297.4|11303.4|11297.4|11303.4|11297.4|11303|11297|0
1706744700000|2024-01-31 23:45:00|11303.7|11297.7|11304|11298|11304.4|11298.4|11302.7|11296.7|0
1706745000000|2024-01-31 23:50:00|11304.4|11298.4|11304.4|11298.4|11305|11299|11304|11298|0
1706745300000|2024-01-31 23:55:00|11304.5|11298.5|11304|11298|11304.7|11298.7|11303.4|11297.4|0
1706745600000|2024-02-01 00:00:00|11304.4|11298.4|11304.7|11298.7|11305.5|11299.5|11304.2|11298.2|0
1706745900000|2024-02-01 00:05:00|11304.6|11298.6|11304.7|11298.7|11304.7|11298.7|11303.7|11297.7|0
1706746200000|2024-02-01 00:10:00|11304.4|11298.4|11304|11298|11305.8|11299.8|11303|11297|0
1706746500000|2024-02-01 00:15:00|11303.7|11297.7|11304.5|11298.5|11305.9|11299.9|11301.7|11295.7|0
1706746800000|2024-02-01 00:20:00|11305.9|11299.9|11304.6|11298.6|11306|11300|11304.5|11298.5|0
1706747100000|2024-02-01 00:25:00|11303.2|11297.2|11303.2|11297.2|11303.2|11297.2|11303.2|11297.2|0
1706747400000|2024-02-01 00:30:00|11304.6|11298.6|11306.1|11300.1|11306.1|11300.1|11303.3|11297.3|0
1706747700000|2024-02-01 00:35:00|11307.5|11301.5|11307.5|11301.5|11308.9|11302.9|11306.1|11300.1|0
1706748000000|2024-02-01 00:40:00|11308.9|11302.9|11304.7|11298.7|11308.9|11302.9|11304.6|11298.6|0
1706748300000|2024-02-01 00:45:00|11304.6|11298.6|11306|11300|11307.5|11301.5|11304.6|11298.6|0
1706748600000|2024-02-01 00:50:00|11304.6|11298.6|11303.2|11297.2|11306|11300|11303.2|11297.2|0
1706748900000|2024-02-01 00:55:00|11304.6|11298.6|11303.2|11297.2|11304.6|11298.6|11303.1|11297.1|0
1706749200000|2024-02-01 01:00:00|11303.9|11297.9|11306|11300|11306|11300|11303.2|11297.2|0
1706749500000|2024-02-01 01:05:00|11304.6|11298.6|11301.7|11295.7|11304.6|11298.6|11301.7|11295.7|0
1706749800000|2024-02-01 01:10:00|11303.1|11297.1|11304.6|11298.6|11304.6|11298.6|11301.7|11295.7|0
1706750100000|2024-02-01 01:15:00|11306|11300|11304.5|11298.5|11306|11300|11303.1|11297.1|0
1706750400000|2024-02-01 01:20:00|11303.1|11297.1|11304.6|11298.6|11306|11300|11303.1|11297.1|0
1706750700000|2024-02-01 01:25:00|11303.2|11297.2|11301.8|11295.8|11303.2|11297.2|11301.7|11295.7|0
1706751000000|2024-02-01 01:30:00|11303.2|11297.2|11304.6|11298.6|11304.6|11298.6|11300.3|11294.3|0
1706751300000|2024-02-01 01:35:00|11306|11300|11304.6|11298.6|11306|11300|11304.6|11298.6|0
1706751600000|2024-02-01 01:40:00|11305.3|11299.3|11304.6|11298.6|11306|11300|11304.6|11298.6|0
1706751900000|2024-02-01 01:45:00|11306|11300|11304.6|11298.6|11306|11300|11303.2|11297.2|0
1706752200000|2024-02-01 01:50:00|11303.9|11297.9|11301.8|11295.8|11303.9|11297.9|11300.4|11294.4|0
1706752500000|2024-02-01 01:55:00|11303.2|11297.2|11303.2|11297.2|11304.6|11298.6|11301.8|11295.8|0
1706752800000|2024-02-01 02:00:00|11304.6|11298.6|11304.6|11298.6|11304.6|11298.6|11304.6|11298.6|0
1706753100000|2024-02-01 02:05:00|11306|11300|11308.9|11302.9|11308.9|11302.9|11306|11300|0
1706753400000|2024-02-01 02:10:00|11310.3|11304.3|11310.3|11304.3|11311.7|11305.7|11310.3|11304.3|0
1706753700000|2024-02-01 02:15:00|11311|11305|11310.3|11304.3|11311.7|11305.7|11310.3|11304.3|0
1706754000000|2024-02-01 02:20:00|11311.7|11305.7|11313.1|11307.1|11314.5|11308.5|11310.3|11304.3|0
1706754300000|2024-02-01 02:25:00|11314.5|11308.5|11314.6|11308.6|11314.6|11308.6|11313.1|11307.1|0
1706754600000|2024-02-01 02:30:00|11313.9|11307.9|11317.4|11311.4|11317.4|11311.4|11313.2|11307.2|0
1706754900000|2024-02-01 02:35:00|11316.7|11310.7|11316|11310|11317.4|11311.4|11316|11310|0
1706755200000|2024-02-01 02:40:00|11317.4|11311.4|11317.4|11311.4|11317.4|11311.4|11317.4|11311.4|0
1706755500000|2024-02-01 02:45:00|11314.6|11308.6|11314.6|11308.6|11314.6|11308.6|11314.6|11308.6|0
1706755800000|2024-02-01 02:50:00|11314.5|11308.5|11314.6|11308.6|11314.6|11308.6|11314.5|11308.5|0
1706756100000|2024-02-01 02:55:00|11313.2|11307.2|11313.2|11307.2|11314.6|11308.6|11313.1|11307.1|0
1706756400000|2024-02-01 03:00:00|11314.6|11308.6|11314.6|11308.6|11314.6|11308.6|11314.6|11308.6|0
1706756700000|2024-02-01 03:05:00|11314.5|11308.5|11313.1|11307.1|11314.6|11308.6|11313.1|11307.1|0
1706757000000|2024-02-01 03:10:00|11314.5|11308.5|11313.1|11307.1|11314.6|11308.6|11313.1|11307.1|0
1706757300000|2024-02-01 03:15:00|11314.5|11308.5|11313.1|11307.1|11314.5|11308.5|11313.1|11307.1|0
1706758500000|2024-02-01 03:35:00|11313|11307|11311.6|11305.6|11313|11307|11310.2|11304.2|0
1706758800000|2024-02-01 03:40:00|11313|11307|11312.3|11306.3|11313|11307|11311.6|11305.6|0
1706759100000|2024-02-01 03:45:00|11311.6|11305.6|11313.1|11307.1|11313.1|11307.1|11311.6|11305.6|0
1706760300000|2024-02-01 04:05:00|11314.5|11308.5|11314.5|11308.5|11314.5|11308.5|11314.5|11308.5|0
1706760600000|2024-02-01 04:10:00|11314.6|11308.6|11314.6|11308.6|11314.6|11308.6|11314.6|11308.6|0
1706761800000|2024-02-01 04:30:00|11313.2|11307.2|11311.7|11305.7|11314.6|11308.6|11311.7|11305.7|0
1706762100000|2024-02-01 04:35:00|11312.4|11306.4|11313.1|11307.1|11313.1|11307.1|11312.4|11306.4|0
1706762700000|2024-02-01 04:45:00|11311.7|11305.7|11311.7|11305.7|11313.1|11307.1|11311.7|11305.7|0
1706763000000|2024-02-01 04:50:00|11313.1|11307.1|11313.2|11307.2|11313.2|11307.2|11313.1|11307.1|0
1706763300000|2024-02-01 04:55:00|11313.1|11307.1|11313.2|11307.2|11313.2|11307.2|11311.7|11305.7|0
1706763600000|2024-02-01 05:00:00|11313.1|11307.1|11310.3|11304.3|11313.1|11307.1|11310.3|11304.3|0
1706763900000|2024-02-01 05:05:00|11311|11305|11311.7|11305.7|11311.7|11305.7|11310.3|11304.3|0
1706764200000|2024-02-01 05:10:00|11310.3|11304.3|11311.7|11305.7|11311.7|11305.7|11310.3|11304.3|0
1706764500000|2024-02-01 05:15:00|11313.1|11307.1|11313.1|11307.1|11313.1|11307.1|11311.7|11305.7|0
1706764800000|2024-02-01 05:20:00|11311.7|11305.7|11311.7|11305.7|11311.7|11305.7|11311.7|11305.7|0
1706765100000|2024-02-01 05:25:00|11311|11305|11311.7|11305.7|11311.7|11305.7|11311|11305|0
1706765400000|2024-02-01 05:30:00|11312.4|11306.4|11311.7|11305.7|11313.1|11307.1|11311.7|11305.7|0
1706765700000|2024-02-01 05:35:00|11311.6|11305.6|11311.6|11305.6|11311.7|11305.7|11310.2|11304.2|0
1706766000000|2024-02-01 05:40:00|11311.7|11305.7|11311.6|11305.6|11311.7|11305.7|11311.6|11305.6|0
1706766300000|2024-02-01 05:45:00|11310.2|11304.2|11311.6|11305.6|11311.7|11305.7|11310.2|11304.2|0
1706766600000|2024-02-01 05:50:00|11310.2|11304.2|11310.2|11304.2|11310.9|11304.9|11310.2|11304.2|0
1706766900000|2024-02-01 05:55:00|11309.5|11303.5|11308.8|11302.8|11310.2|11304.2|11308.8|11302.8|0
1706767200000|2024-02-01 06:00:00|11310.2|11304.2|11317.8|11311.8|11317.8|11311.8|11308.8|11302.8|0
1706767500000|2024-02-01 06:05:00|11318.5|11312.5|11317.8|11311.8|11319.2|11313.2|11317.8|11311.8|0
1706767800000|2024-02-01 06:10:00|11317.9|11311.9|11317.9|11311.9|11317.9|11311.9|11317.2|11311.2|0
1706768100000|2024-02-01 06:15:00|11316.5|11310.5|11315|11309|11317.9|11311.9|11315|11309|0
1706768400000|2024-02-01 06:20:00|11313.6|11307.6|11312.2|11306.2|11313.6|11307.6|11312.2|11306.2|0
1706768700000|2024-02-01 06:25:00|11313.6|11307.6|11309.4|11303.4|11313.6|11307.6|11309.4|11303.4|0
1706769000000|2024-02-01 06:30:00|11308|11302|11303.8|11297.8|11308|11302|11303.8|11297.8|0
1706769300000|2024-02-01 06:35:00|11302.4|11296.4|11300.9|11294.9|11303.8|11297.8|11300.9|11294.9|0
1706769600000|2024-02-01 06:40:00|11301.6|11295.6|11308|11302|11308.1|11302.1|11300.9|11294.9|0
1706769900000|2024-02-01 06:45:00|11309.4|11303.4|11305.9|11299.9|11309.4|11303.4|11305.2|11299.2|0
1706770200000|2024-02-01 06:50:00|11306.6|11300.6|11298.5|11292.5|11306.6|11300.6|11298.5|11292.5|0
1706770500000|2024-02-01 06:55:00|11297.1|11291.1|11288.6|11282.6|11297.1|11291.1|11285.8|11279.8|0
1706770800000|2024-02-01 07:00:00|11235.3|11233.3|11264.3|11262.3|11265.8|11263.8|11234.3|11232.3|284
1706771100000|2024-02-01 07:05:00|11265.3|11263.3|11260.3|11258.3|11269.3|11267.3|11260.3|11258.3|73
1706771400000|2024-02-01 07:10:00|11260.8|11258.8|11264.3|11262.3|11264.3|11262.3|11258.8|11256.8|48
1706771700000|2024-02-01 07:15:00|11262.3|11260.3|11267.3|11265.3|11273.8|11271.8|11262.3|11260.3|113
1706772000000|2024-02-01 07:20:00|11266.8|11264.8|11260.3|11258.3|11266.8|11264.8|11257.3|11255.3|33
1706772300000|2024-02-01 07:25:00|11260.8|11258.8|11254.3|11252.3|11260.8|11258.8|11254.3|11252.3|59
1706772600000|2024-02-01 07:30:00|11253.8|11251.8|11258.3|11256.3|11258.3|11256.3|11250.8|11248.8|41
1706772900000|2024-02-01 07:35:00|11257.8|11255.8|11263.8|11261.8|11263.8|11261.8|11254.3|11252.3|23
1706773200000|2024-02-01 07:40:00|11264.3|11262.3|11257.3|11255.3|11267.3|11265.3|11256.3|11254.3|127
1706773500000|2024-02-01 07:45:00|11257.8|11255.8|11255.8|11253.8|11258.3|11256.3|11254.3|11252.3|45
1706773800000|2024-02-01 07:50:00|11256.3|11254.3|11264.3|11262.3|11265.8|11263.8|11255.8|11253.8|53
1706774100000|2024-02-01 07:55:00|11264.8|11262.8|11268.3|11266.3|11272.3|11270.3|11262.8|11260.8|164
1706774400000|2024-02-01 08:00:00|11268.8|11266.8|11237.3|11235.3|11268.8|11266.8|11235.8|11233.8|1370
1706774700000|2024-02-01 08:05:00|11236.8|11234.8|11238.3|11236.3|11247.3|11245.3|11221.3|11219.3|1095
1706775000000|2024-02-01 08:10:00|11238.8|11236.8|11256.3|11254.3|11266.3|11264.3|11236.3|11234.3|461
1706775300000|2024-02-01 08:15:00|11256.8|11254.8|11257.8|11255.8|11262.3|11260.3|11245.3|11243.3|449
1706775600000|2024-02-01 08:20:00|11257.3|11255.3|11264.3|11262.3|11271.3|11269.3|11256.3|11254.3|417
1706775900000|2024-02-01 08:25:00|11264.8|11262.8|11278.8|11276.8|11279.3|11277.3|11263.3|11261.3|413
1706776200000|2024-02-01 08:30:00|11279.3|11277.3|11271.8|11269.8|11282.3|11280.3|11268.3|11266.3|455
1706776500000|2024-02-01 08:35:00|11272.3|11270.3|11273.8|11271.8|11279.3|11277.3|11268.3|11266.3|302
1706776800000|2024-02-01 08:40:00|11275.2|11273.2|11278.7|11276.7|11279.7|11277.7|11264.2|11262.2|316
1706777100000|2024-02-01 08:45:00|11278.2|11276.2|11282.7|11280.7|11288.2|11286.2|11275.2|11273.2|288
1706777400000|2024-02-01 08:50:00|11283.2|11281.2|11286.7|11284.7|11291.7|11289.7|11281.7|11279.7|284
1706777700000|2024-02-01 08:55:00|11286.2|11284.2|11291.2|11289.2|11292.2|11290.2|11281.2|11279.2|411
1706778000000|2024-02-01 09:00:00|11290.2|11288.2|11277.7|11275.7|11295.7|11293.7|11276.7|11274.7|342
1706778300000|2024-02-01 09:05:00|11277.2|11275.2|11269.2|11267.2|11286.7|11284.7|11268.7|11266.7|238
1706778600000|2024-02-01 09:10:00|11268.7|11266.7|11274.7|11272.7|11279.7|11277.7|11268.2|11266.2|113
1706778900000|2024-02-01 09:15:00|11275.2|11273.2|11265.7|11263.7|11278.7|11276.7|11265.7|11263.7|172
1706779200000|2024-02-01 09:20:00|11266.2|11264.2|11263.2|11261.2|11267.2|11265.2|11258.7|11256.7|133
1706779500000|2024-02-01 09:25:00|11262.7|11260.7|11259.2|11257.2|11264.2|11262.2|11257.7|11255.7|108
1706779800000|2024-02-01 09:30:00|11259.7|11257.7|11258.2|11256.2|11265.2|11263.2|11257.2|11255.2|151
1706780100000|2024-02-01 09:35:00|11256.7|11254.7|11255.7|11253.7|11258.2|11256.2|11251.7|11249.7|142
1706780400000|2024-02-01 09:40:00|11256.2|11254.2|11253.2|11251.2|11256.2|11254.2|11251.2|11249.2|123
1706780700000|2024-02-01 09:45:00|11252.7|11250.7|11259.2|11257.2|11261.2|11259.2|11252.7|11250.7|136
1706781000000|2024-02-01 09:50:00|11258.7|11256.7|11250.7|11248.7|11259.2|11257.2|11247.7|11245.7|262
1706781300000|2024-02-01 09:55:00|11251.2|11249.2|11250.7|11248.7|11251.2|11249.2|11245.2|11243.2|170
1706781600000|2024-02-01 10:00:00|11250.2|11248.2|11251.2|11249.2|11256.2|11254.2|11249.7|11247.7|227
1706781900000|2024-02-01 10:05:00|11251.7|11249.7|11262.2|11260.2|11262.2|11260.2|11251.2|11249.2|282
1706782200000|2024-02-01 10:10:00|11261.7|11259.7|11265.2|11263.2|11266.2|11264.2|11254.7|11252.7|233
1706782500000|2024-02-01 10:15:00|11265.7|11263.7|11256.2|11254.2|11265.7|11263.7|11250.2|11248.2|203
1706782800000|2024-02-01 10:20:00|11255.7|11253.7|11255.7|11253.7|11259.2|11257.2|11253.2|11251.2|161
1706783100000|2024-02-01 10:25:00|11255.2|11253.2|11255.2|11253.2|11257.2|11255.2|11251.2|11249.2|687
1706783400000|2024-02-01 10:30:00|11255.7|11253.7|11259.2|11257.2|11262.7|11260.7|11254.7|11252.7|136
1706783700000|2024-02-01 10:35:00|11260.2|11258.2|11253.7|11251.7|11260.2|11258.2|11250.2|11248.2|123
1706784000000|2024-02-01 10:40:00|11253.2|11251.2|11252.7|11250.7|11257.7|11255.7|11250.7|11248.7|185
1706784300000|2024-02-01 10:45:00|11252.2|11250.2|11257.2|11255.2|11258.2|11256.2|11249.7|11247.7|119
1706784600000|2024-02-01 10:50:00|11256.7|11254.7|11259.2|11257.2|11260.2|11258.2|11251.2|11249.2|115
1706784900000|2024-02-01 10:55:00|11259.7|11257.7|11269.7|11267.7|11272.2|11270.2|11259.2|11257.2|117
1706785200000|2024-02-01 11:00:00|11269.2|11267.2|11273.2|11271.2|11277.2|11275.2|11269.2|11267.2|180
1706785500000|2024-02-01 11:05:00|11272.7|11270.7|11271.7|11269.7|11274.2|11272.2|11269.2|11267.2|66
1706785800000|2024-02-01 11:10:00|11271.2|11269.2|11267.7|11265.7|11272.7|11270.7|11266.7|11264.7|91
1706786100000|2024-02-01 11:15:00|11268.2|11266.2|11262.2|11260.2|11268.7|11266.7|11261.2|11259.2|45
1706786400000|2024-02-01 11:20:00|11261.7|11259.7|11251.7|11249.7|11262.2|11260.2|11250.7|11248.7|80
1706786700000|2024-02-01 11:25:00|11252.2|11250.2|11247.2|11245.2|11252.7|11250.7|11246.2|11244.2|113
1706787000000|2024-02-01 11:30:00|11246.7|11244.7|11250.2|11248.2|11251.7|11249.7|11246.2|11244.2|111
1706787300000|2024-02-01 11:35:00|11249.7|11247.7|11252.2|11250.2|11256.2|11254.2|11248.7|11246.7|74
1706787600000|2024-02-01 11:40:00|11251.7|11249.7|11252.7|11250.7|11254.7|11252.7|11250.2|11248.2|107
1706787900000|2024-02-01 11:45:00|11252.2|11250.2|11256.2|11254.2|11257.2|11255.2|11249.2|11247.2|95
1706788200000|2024-02-01 11:50:00|11256.7|11254.7|11264.7|11262.7|11265.2|11263.2|11255.2|11253.2|177
1706788500000|2024-02-01 11:55:00|11264.2|11262.2|11264.7|11262.7|11266.7|11264.7|11262.2|11260.2|117
1706788800000|2024-02-01 12:00:00|11265.2|11263.2|11257.7|11255.7|11265.2|11263.2|11254.7|11252.7|148
1706789100000|2024-02-01 12:05:00|11258.2|11256.2|11263.2|11261.2|11266.7|11264.7|11257.7|11255.7|116
1706789400000|2024-02-01 12:10:00|11262.7|11260.7|11262.2|11260.2|11265.2|11263.2|11260.7|11258.7|151
1706789700000|2024-02-01 12:15:00|11264.2|11262.2|11266.2|11264.2|11268.2|11266.2|11263.2|11261.2|119
1706790000000|2024-02-01 12:20:00|11265.7|11263.7|11267.7|11265.7|11268.2|11266.2|11263.2|11261.2|104
1706790300000|2024-02-01 12:25:00|11268.2|11266.2|11266.2|11264.2|11269.7|11267.7|11265.2|11263.2|113
1706790600000|2024-02-01 12:30:00|11266.7|11264.7|11268.2|11266.2|11268.7|11266.7|11264.2|11262.2|74
1706790900000|2024-02-01 12:35:00|11267.7|11265.7|11272.7|11270.7|11273.2|11271.2|11267.2|11265.2|97
1706791200000|2024-02-01 12:40:00|11273.5|11271.5|11276|11274|11277|11275|11272.5|11270.5|76
1706791500000|2024-02-01 12:45:00|11275.5|11273.5|11271|11269|11275.5|11273.5|11270|11268|136
1706791800000|2024-02-01 12:50:00|11270.5|11268.5|11275|11273|11277|11275|11267.5|11265.5|77
1706792100000|2024-02-01 12:55:00|11275.5|11273.5|11278|11276|11279.5|11277.5|11274|11272|125
1706792400000|2024-02-01 13:00:00|11278.5|11276.5|11272|11270|11279|11277|11271|11269|163
1706792700000|2024-02-01 13:05:00|11271.5|11269.5|11281|11279|11281|11279|11270|11268|94
1706793000000|2024-02-01 13:10:00|11280.5|11278.5|11270.5|11268.5|11281|11279|11270|11268|186
1706793300000|2024-02-01 13:15:00|11270|11268|11267|11265|11271|11269|11261|11259|119
1706793600000|2024-02-01 13:20:00|11267.5|11265.5|11263|11261|11269.5|11267.5|11255.5|11253.5|117
1706793900000|2024-02-01 13:25:00|11264|11262|11267|11265|11268|11266|11262.5|11260.5|64
1706794200000|2024-02-01 13:30:00|11267.5|11265.5|11264|11262|11268.5|11266.5|11257|11255|172
1706794500000|2024-02-01 13:35:00|11263.5|11261.5|11258.5|11256.5|11268|11266|11258|11256|295
1706794800000|2024-02-01 13:40:00|11259|11257|11252|11250|11262.5|11260.5|11250|11248|406
1706795100000|2024-02-01 13:45:00|11252.5|11250.5|11260|11258|11261|11259|11251|11249|153
1706795400000|2024-02-01 13:50:00|11260.5|11258.5|11266|11264|11266|11264|11257|11255|166
1706795700000|2024-02-01 13:55:00|11265.5|11263.5|11260|11258|11268|11266|11258.5|11256.5|160
1706796000000|2024-02-01 14:00:00|11260.5|11258.5|11256.5|11254.5|11265|11263|11256|11254|208
1706796300000|2024-02-01 14:05:00|11257|11255|11260.5|11258.5|11261|11259|11249|11247|230
1706796600000|2024-02-01 14:10:00|11261|11259|11260.5|11258.5|11264.5|11262.5|11257|11255|358
1706796900000|2024-02-01 14:15:00|11260|11258|11268|11266|11269|11267|11260|11258|170
1706797200000|2024-02-01 14:20:00|11267|11265|11265.5|11263.5|11271|11269|11263|11261|241
1706797500000|2024-02-01 14:25:00|11266|11264|11264.5|11262.5|11269|11267|11260|11258|229
1706797800000|2024-02-01 14:30:00|11265|11263|11266|11264|11268|11266|11257|11255|504
1706798100000|2024-02-01 14:35:00|11265.5|11263.5|11247.5|11245.5|11265.5|11263.5|11243|11241|314
1706798400000|2024-02-01 14:40:00|11248|11246|11256.5|11254.5|11257|11255|11243.5|11241.5|155
1706798700000|2024-02-01 14:45:00|11256|11254|11254|11252|11260.5|11258.5|11252|11250|397
1706799000000|2024-02-01 14:50:00|11253.5|11251.5|11243|11241|11256|11254|11243|11241|315
1706799300000|2024-02-01 14:55:00|11242|11240|11247|11245|11248|11246|11240.5|11238.5|320
1706799600000|2024-02-01 15:00:00|11242.5|11240.5|11247|11245|11249.5|11247.5|11241.5|11239.5|414
1706799900000|2024-02-01 15:05:00|11248|11246|11261|11259|11265|11263|11247|11245|370
1706800200000|2024-02-01 15:10:00|11261.7|11259.7|11253.2|11251.2|11261.7|11259.7|11250.2|11248.2|401
1706800500000|2024-02-01 15:15:00|11252.7|11250.7|11245.7|11243.7|11256.7|11254.7|11244.7|11242.7|336
1706800800000|2024-02-01 15:20:00|11245.2|11243.2|11236.7|11234.7|11245.7|11243.7|11234.7|11232.7|366
1706801100000|2024-02-01 15:25:00|11237.2|11235.2|11237.7|11235.7|11241.2|11239.2|11233.7|11231.7|336
1706801400000|2024-02-01 15:30:00|11236.7|11234.7|11230.7|11228.7|11236.7|11234.7|11229.7|11227.7|422
1706801700000|2024-02-01 15:35:00|11231.7|11229.7|11230.7|11228.7|11238.7|11236.7|11229.2|11227.2|633
1706802000000|2024-02-01 15:40:00|11230.2|11228.2|11233.7|11231.7|11234.7|11232.7|11228.7|11226.7|252
1706802300000|2024-02-01 15:45:00|11233.2|11231.2|11226.7|11224.7|11233.2|11231.2|11225.7|11223.7|599
1706802600000|2024-02-01 15:50:00|11226.2|11224.2|11213.7|11211.7|11227.7|11225.7|11213.7|11211.7|374
1706802900000|2024-02-01 15:55:00|11212.7|11210.7|11207.2|11205.2|11216.7|11214.7|11205.2|11203.2|497
1706803200000|2024-02-01 16:00:00|11206.7|11204.7|11208.7|11206.7|11213.2|11211.2|11206.7|11204.7|541
1706803500000|2024-02-01 16:05:00|11209.2|11207.2|11205.7|11203.7|11212.2|11210.2|11202.7|11200.7|520
1706803800000|2024-02-01 16:10:00|11206.7|11204.7|11198.7|11196.7|11207.7|11205.7|11196.7|11194.7|347
1706804100000|2024-02-01 16:15:00|11199.2|11197.2|11206.2|11204.2|11207.7|11205.7|11199.2|11197.2|985
1706804400000|2024-02-01 16:20:00|11205.7|11203.7|11198.7|11196.7|11206.2|11204.2|11196.7|11194.7|1183
1706804700000|2024-02-01 16:25:00|11199.2|11197.2|11211.7|11209.7|11217.7|11215.7|11199.2|11197.2|3211
1706805000000|2024-02-01 16:30:00|11212.7|11210.7|11219.7|11217.7|11220.7|11218.7|11211.7|11209.7|1598
1706805300000|2024-02-01 16:35:00|11219.2|11217.2|11222.2|11220.2|11222.2|11220.2|11215.7|11213.7|319
1706805600000|2024-02-01 16:40:00|11221.7|11219.7|11225.7|11223.7|11227.2|11225.2|11221.7|11219.7|681
1706805900000|2024-02-01 16:45:00|11225.2|11223.2|11227.7|11225.7|11228.2|11226.2|11222.7|11220.7|69
1706806200000|2024-02-01 16:50:00|11228.2|11226.2|11229.7|11227.7|11231.7|11229.7|11228.2|11226.2|60
1706806500000|2024-02-01 16:55:00|11230.2|11228.2|11234.2|11232.2|11234.2|11232.2|11229.7|11227.7|337
1706806800000|2024-02-01 17:00:00|11234.7|11232.7|11244.2|11242.2|11245.7|11243.7|11234.2|11232.2|134
1706807100000|2024-02-01 17:05:00|11244.7|11242.7|11253.7|11251.7|11254.7|11252.7|11244.2|11242.2|123
1706807400000|2024-02-01 17:10:00|11254.2|11252.2|11251.2|11249.2|11255.7|11253.7|11249.7|11247.7|57
1706807700000|2024-02-01 17:15:00|11250.7|11248.7|11250.7|11248.7|11252.2|11250.2|11247.7|11245.7|72
1706808000000|2024-02-01 17:20:00|11251.2|11249.2|11252.7|11250.7|11252.7|11250.7|11248.7|11246.7|50
1706808300000|2024-02-01 17:25:00|11252.2|11250.2|11251.7|11249.7|11252.7|11250.7|11248.7|11246.7|48
1706808600000|2024-02-01 17:30:00|11251.2|11249.2|11252.7|11250.7|11254.2|11252.2|11251.2|11249.2|35
1706808900000|2024-02-01 17:35:00|11252.2|11250.2|11253.7|11251.7|11254.7|11252.7|11251.7|11249.7|29
1706809200000|2024-02-01 17:40:00|11254.2|11252.2|11260.2|11258.2|11260.7|11258.7|11254.2|11252.2|102
1706809500000|2024-02-01 17:45:00|11259.7|11257.7|11268.2|11266.2|11268.2|11266.2|11259.7|11257.7|128
1706809800000|2024-02-01 17:50:00|11267.7|11265.7|11274.7|11272.7|11275.7|11273.7|11267.7|11265.7|63
1706810100000|2024-02-01 17:55:00|11275.2|11273.2|11268.2|11266.2|11276.2|11274.2|11266.2|11264.2|62
1706810400000|2024-02-01 18:00:00|11267.7|11265.7|11259.7|11257.7|11271.2|11269.2|11259.7|11257.7|46
1706810700000|2024-02-01 18:05:00|11259.2|11257.2|11258.2|11256.2|11261.2|11259.2|11257.2|11255.2|53
1706811000000|2024-02-01 18:10:00|11257.7|11255.7|11265.7|11263.7|11266.2|11264.2|11257.7|11255.7|23
1706811300000|2024-02-01 18:15:00|11266.2|11264.2|11263.7|11261.7|11267.7|11265.7|11260.2|11258.2|44
1706811600000|2024-02-01 18:20:00|11264.2|11262.2|11266.2|11264.2|11268.7|11266.7|11263.2|11261.2|34
1706811900000|2024-02-01 18:25:00|11266.7|11264.7|11267.2|11265.2|11268.7|11266.7|11265.2|11263.2|10
1706812200000|2024-02-01 18:30:00|11267.7|11265.7|11269.2|11267.2|11273.7|11271.7|11267.2|11265.2|32
1706812500000|2024-02-01 18:35:00|11268.7|11266.7|11257.2|11255.2|11269.7|11267.7|11257.2|11255.2|43
1706812800000|2024-02-01 18:40:00|11257.7|11255.7|11259.7|11257.7|11260.7|11258.7|11257.2|11255.2|37
1706813100000|2024-02-01 18:45:00|11260.2|11258.2|11266.2|11264.2|11266.7|11264.7|11260.2|11258.2|46
1706813400000|2024-02-01 18:50:00|11266.7|11264.7|11267.7|11265.7|11268.7|11266.7|11265.7|11263.7|17
1706813700000|2024-02-01 18:55:00|11268.2|11266.2|11265.7|11263.7|11269.7|11267.7|11264.7|11262.7|25
1706814000000|2024-02-01 19:00:00|11266.2|11264.2|11267.2|11265.2|11267.2|11265.2|11264.2|11262.2|17
1706814300000|2024-02-01 19:05:00|11267.7|11265.7|11269.7|11267.7|11270.2|11268.2|11266.2|11264.2|16
1706814600000|2024-02-01 19:10:00|11269.2|11267.2|11263.7|11261.7|11269.7|11267.7|11263.7|11261.7|39
1706814900000|2024-02-01 19:15:00|11263.2|11261.2|11267.2|11265.2|11267.2|11265.2|11261.7|11259.7|22
1706815200000|2024-02-01 19:20:00|11267.7|11265.7|11265.7|11263.7|11267.7|11265.7|11264.7|11262.7|8
1706815500000|2024-02-01 19:25:00|11266.2|11264.2|11264.7|11262.7|11268.2|11266.2|11264.7|11262.7|9
1706815800000|2024-02-01 19:30:00|11265.2|11263.2|11259.2|11257.2|11266.7|11264.7|11259.2|11257.2|60
1706816100000|2024-02-01 19:35:00|11259.7|11257.7|11263.7|11261.7|11263.7|11261.7|11259.7|11257.7|53
1706816400000|2024-02-01 19:40:00|11264.2|11262.2|11267.7|11265.7|11268.2|11266.2|11264.2|11262.2|24
1706816700000|2024-02-01 19:45:00|11268.2|11266.2|11272.7|11270.7|11275.2|11273.2|11268.2|11266.2|23
1706817000000|2024-02-01 19:50:00|11272.2|11270.2|11268.7|11266.7|11273.2|11271.2|11268.2|11266.2|22
1706817300000|2024-02-01 19:55:00|11268.2|11266.2|11272.2|11270.2|11272.2|11270.2|11267.7|11265.7|20
1706817600000|2024-02-01 20:00:00|11271.7|11269.7|11272.2|11270.2|11272.2|11270.2|11267.7|11265.7|50
1706817900000|2024-02-01 20:05:00|11271.7|11269.7|11268.2|11266.2|11272.7|11270.7|11267.7|11265.7|36
1706818200000|2024-02-01 20:10:00|11267.7|11265.7|11268.2|11266.2|11268.2|11266.2|11264.7|11262.7|49
1706818500000|2024-02-01 20:15:00|11268.7|11266.7|11269.7|11267.7|11270.7|11268.7|11266.7|11264.7|19
1706818800000|2024-02-01 20:20:00|11268.7|11266.7|11267.7|11265.7|11269.7|11267.7|11266.7|11264.7|44
1706819100000|2024-02-01 20:25:00|11267.2|11265.2|11270.2|11268.2|11270.2|11268.2|11267.2|11265.2|24
1706819400000|2024-02-01 20:30:00|11270.7|11268.7|11271.2|11269.2|11272.2|11270.2|11269.2|11267.2|44
1706819700000|2024-02-01 20:35:00|11271.7|11269.7|11274.2|11272.2|11274.7|11272.7|11271.7|11269.7|30
1706820000000|2024-02-01 20:40:00|11273.7|11271.7|11273.2|11271.2|11275.7|11273.7|11272.7|11270.7|36
1706820300000|2024-02-01 20:45:00|11272.7|11270.7|11270.2|11268.2|11274.7|11272.7|11270.2|11268.2|54
1706820600000|2024-02-01 20:50:00|11270.7|11268.7|11272.7|11270.7|11273.7|11271.7|11268.7|11266.7|43
1706820900000|2024-02-01 20:55:00|11273.2|11271.2|11277.1|11271.1|11277.1|11273.2|11268.2|11266.2|89
1706821200000|2024-02-01 21:00:00|11276.7|11270.7|11277.3|11271.3|11280.2|11274.2|11273.2|11267.2|0
1706821500000|2024-02-01 21:05:00|11277.5|11271.5|11285.2|11279.2|11288.3|11282.3|11276.4|11270.4|0
1706821800000|2024-02-01 21:10:00|11285.1|11279.1|11290.9|11284.9|11292|11286|11285.1|11279.1|0
1706822100000|2024-02-01 21:15:00|11291|11285|11289.7|11283.7|11294|11288|11288.7|11282.7|0
1706822400000|2024-02-01 21:20:00|11289.5|11283.5|11290.8|11284.8|11292.1|11286.1|11287.2|11281.2|0
1706822700000|2024-02-01 21:25:00|11290.3|11284.3|11293.1|11287.1|11293.3|11287.3|11289.7|11283.7|0
1706823000000|2024-02-01 21:30:00|11293.3|11287.3|11291.4|11285.4|11297.5|11291.5|11288.8|11282.8|0
1706823300000|2024-02-01 21:35:00|11291.1|11285.1|11294.7|11288.7|11295|11289|11290.4|11284.4|0
1706823600000|2024-02-01 21:40:00|11294.4|11288.4|11298.6|11292.6|11298.6|11292.6|11294.3|11288.3|0
1706823900000|2024-02-01 21:45:00|11298.5|11292.5|11304.4|11298.4|11304.7|11298.7|11295.8|11289.8|0
1706824200000|2024-02-01 21:50:00|11304.3|11298.3|11302.5|11296.5|11306.7|11300.7|11302.5|11296.5|0
1706824500000|2024-02-01 21:55:00|11302.3|11296.3|11301|11295|11302.7|11296.7|11300.1|11294.1|0
1706824800000|2024-02-01 22:00:00|11300.7|11294.7|11300.3|11294.3|11301|11295|11300.3|11294.3|0
1706825100000|2024-02-01 22:05:00|11300.2|11294.2|11299.6|11293.6|11300.6|11294.6|11299.6|11293.6|0
1706825400000|2024-02-01 22:10:00|11299.7|11293.7|11298|11292|11300|11294|11297.9|11291.9|0
1706825700000|2024-02-01 22:15:00|11297.9|11291.9|11297.7|11291.7|11297.9|11291.9|11297.7|11291.7|0
1706826000000|2024-02-01 22:20:00|11297.8|11291.8|11297.9|11291.9|11298|11292|11297.6|11291.6|0
1706826300000|2024-02-01 22:25:00|11297.8|11291.8|11297.5|11291.5|11298|11292|11297.3|11291.3|0
1706826600000|2024-02-01 22:30:00|11297.3|11291.3|11296.5|11290.5|11297.3|11291.3|11296.4|11290.4|0
1706826900000|2024-02-01 22:35:00|11296.4|11290.4|11294.7|11288.7|11296.5|11290.5|11294.3|11288.3|0
1706827200000|2024-02-01 22:40:00|11294.4|11288.4|11294.6|11288.6|11295.3|11289.3|11294.1|11288.1|0
1706827500000|2024-02-01 22:45:00|11294.9|11288.9|11294.1|11288.1|11294.9|11288.9|11294.1|11288.1|0
1706827800000|2024-02-01 22:50:00|11294|11288|11293|11287|11294.1|11288.1|11292.9|11286.9|0
1706828100000|2024-02-01 22:55:00|11293.3|11287.3|11292.9|11286.9|11293.4|11287.4|11292.4|11286.4|0
1706828400000|2024-02-01 23:00:00|11292.8|11286.8|11294.6|11288.6|11295.7|11289.7|11291|11285|0
1706828700000|2024-02-01 23:05:00|11294.5|11288.5|11293.7|11287.7|11294.6|11288.6|11291.6|11285.6|0
1706829000000|2024-02-01 23:10:00|11293.9|11287.9|11291.8|11285.8|11295.2|11289.2|11291.6|11285.6|0
1706829300000|2024-02-01 23:15:00|11291.7|11285.7|11293.9|11287.9|11294|11288|11291.6|11285.6|0
1706829600000|2024-02-01 23:20:00|11294.2|11288.2|11294.6|11288.6|11295.2|11289.2|11292.7|11286.7|0
1706829900000|2024-02-01 23:25:00|11294.4|11288.4|11293.2|11287.2|11294.4|11288.4|11293.2|11287.2|0
1706830200000|2024-02-01 23:30:00|11293.4|11287.4|11293.2|11287.2|11293.7|11287.7|11292.6|11286.6|0
1706830500000|2024-02-01 23:35:00|11293.3|11287.3|11293.2|11287.2|11293.4|11287.4|11292.6|11286.6|0
1706830800000|2024-02-01 23:40:00|11293.1|11287.1|11295.2|11289.2|11295.3|11289.3|11293|11287|0
1706831100000|2024-02-01 23:45:00|11294.9|11288.9|11293.9|11287.9|11294.9|11288.9|11293.4|11287.4|0
1706831400000|2024-02-01 23:50:00|11294.2|11288.2|11295.5|11289.5|11295.8|11289.8|11293.9|11287.9|0
1706831700000|2024-02-01 23:55:00|11295.3|11289.3|11295.5|11289.5|11295.5|11289.5|11294.5|11288.5|0
1706832000000|2024-02-02 00:00:00|11295.1|11289.1|11294.1|11288.1|11295.8|11289.8|11294|11288|0
1706832300000|2024-02-02 00:05:00|11294|11288|11293.7|11287.7|11294.4|11288.4|11292.9|11286.9|0
1706832600000|2024-02-02 00:10:00|11293.4|11287.4|11291.8|11285.8|11293.7|11287.7|11291.6|11285.6|0
1706832900000|2024-02-02 00:15:00|11291.6|11285.6|11293.9|11287.9|11295.3|11289.3|11291.3|11285.3|0
1706833200000|2024-02-02 00:20:00|11295.3|11289.3|11293.9|11287.9|11295.3|11289.3|11292.5|11286.5|0
1706833500000|2024-02-02 00:25:00|11294|11288|11292.6|11286.6|11294|11288|11292.6|11286.6|0
1706833800000|2024-02-02 00:30:00|11292.5|11286.5|11293.9|11287.9|11293.9|11287.9|11292.5|11286.5|0
1706834100000|2024-02-02 00:35:00|11294|11288|11295.4|11289.4|11295.4|11289.4|11294|11288|0
1706834400000|2024-02-02 00:40:00|11294|11288|11292.6|11286.6|11295.4|11289.4|11292.6|11286.6|0
1706835000000|2024-02-02 00:50:00|11292.7|11286.7|11292.7|11286.7|11292.7|11286.7|11292.6|11286.6|0
1706835300000|2024-02-02 00:55:00|11292.6|11286.6|11292.7|11286.7|11292.7|11286.7|11292.6|11286.6|0
1706835600000|2024-02-02 01:00:00|11294.1|11288.1|11291.2|11285.2|11294.1|11288.1|11291.2|11285.2|0
1706835900000|2024-02-02 01:05:00|11291.9|11285.9|11292.7|11286.7|11292.7|11286.7|11291.2|11285.2|0
1706836200000|2024-02-02 01:10:00|11291.3|11285.3|11292.7|11286.7|11292.7|11286.7|11291.3|11285.3|0
1706836500000|2024-02-02 01:15:00|11294.1|11288.1|11292.7|11286.7|11294.1|11288.1|11292.7|11286.7|0
1706836800000|2024-02-02 01:20:00|11293.4|11287.4|11294.1|11288.1|11294.1|11288.1|11292.7|11286.7|0
1706837100000|2024-02-02 01:25:00|11292.7|11286.7|11294.1|11288.1|11295.5|11289.5|11292.7|11286.7|0
1706837400000|2024-02-02 01:30:00|11295.5|11289.5|11291.4|11285.4|11295.5|11289.5|11291.4|11285.4|0
1706837700000|2024-02-02 01:35:00|11292.8|11286.8|11292.8|11286.8|11292.8|11286.8|11291.4|11285.4|0
1706838000000|2024-02-02 01:40:00|11291.4|11285.4|11294.2|11288.2|11294.2|11288.2|11291.4|11285.4|0
1706838300000|2024-02-02 01:45:00|11294.1|11288.1|11296.9|11290.9|11296.9|11290.9|11294.1|11288.1|0
1706838600000|2024-02-02 01:50:00|11298.3|11292.3|11298.4|11292.4|11298.4|11292.4|11298.3|11292.3|0
1706838900000|2024-02-02 01:55:00|11298.3|11292.3|11299.8|11293.8|11299.8|11293.8|11298.3|11292.3|0
1706839200000|2024-02-02 02:00:00|11299.7|11293.7|11301.1|11295.1|11301.1|11295.1|11299.7|11293.7|0
1706839500000|2024-02-02 02:05:00|11301.2|11295.2|11302.5|11296.5|11302.6|11296.6|11301.1|11295.1|0
1706839800000|2024-02-02 02:10:00|11301.2|11295.2|11298.3|11292.3|11301.2|11295.2|11298.3|11292.3|0
1706840100000|2024-02-02 02:15:00|11299|11293|11296.9|11290.9|11299.7|11293.7|11296.2|11290.2|0
1706840400000|2024-02-02 02:20:00|11296.2|11290.2|11296.6|11290.6|11296.9|11290.9|11293.8|11287.8|0
1706840700000|2024-02-02 02:25:00|11295.2|11289.2|11295.2|11289.2|11295.3|11289.3|11295.2|11289.2|0
1706841000000|2024-02-02 02:30:00|11295.3|11289.3|11296.7|11290.7|11296.7|11290.7|11295.3|11289.3|0
1706841300000|2024-02-02 02:35:00|11296.6|11290.6|11296.6|11290.6|11296.7|11290.7|11296.6|11290.6|0
1706841600000|2024-02-02 02:40:00|11296.7|11290.7|11298.1|11292.1|11298.1|11292.1|11296.6|11290.6|0
1706841900000|2024-02-02 02:45:00|11298.8|11292.8|11299.5|11293.5|11299.5|11293.5|11298.1|11292.1|0
1706842200000|2024-02-02 02:50:00|11298.1|11292.1|11298.1|11292.1|11299.5|11293.5|11298.1|11292.1|0
1706842500000|2024-02-02 02:55:00|11299.5|11293.5|11299.5|11293.5|11299.5|11293.5|11299.5|11293.5|0
1706842800000|2024-02-02 03:00:00|11298.1|11292.1|11298.1|11292.1|11299.5|11293.5|11298.1|11292.1|0
1706843100000|2024-02-02 03:05:00|11299.5|11293.5|11296.7|11290.7|11299.5|11293.5|11296.7|11290.7|0
1706843400000|2024-02-02 03:10:00|11296|11290|11295.3|11289.3|11296.7|11290.7|11294.6|11288.6|0
1706843700000|2024-02-02 03:15:00|11294.6|11288.6|11293.9|11287.9|11295.3|11289.3|11292.5|11286.5|0
1706844000000|2024-02-02 03:20:00|11293.2|11287.2|11292.5|11286.5|11293.9|11287.9|11292.5|11286.5|0
1706844300000|2024-02-02 03:25:00|11292.4|11286.4|11292.5|11286.5|11292.5|11286.5|11292.4|11286.4|0
1706844600000|2024-02-02 03:30:00|11292.4|11286.4|11291|11285|11292.4|11286.4|11291|11285|0
1706844900000|2024-02-02 03:35:00|11292.4|11286.4|11292.4|11286.4|11292.4|11286.4|11291|11285|0
1706845200000|2024-02-02 03:40:00|11291|11285|11292.4|11286.4|11292.4|11286.4|11291|11285|0
1706845500000|2024-02-02 03:45:00|11293.8|11287.8|11293.9|11287.9|11293.9|11287.9|11293.1|11287.1|0
1706845800000|2024-02-02 03:50:00|11293.8|11287.8|11293.8|11287.8|11295.2|11289.2|11292.5|11286.5|0
1706846100000|2024-02-02 03:55:00|11293.9|11287.9|11292.4|11286.4|11293.9|11287.9|11292.4|11286.4|0
1706846400000|2024-02-02 04:00:00|11291|11285|11292.4|11286.4|11292.4|11286.4|11291|11285|0
1706846700000|2024-02-02 04:05:00|11293.8|11287.8|11293.8|11287.8|11293.8|11287.8|11292.4|11286.4|0
1706847000000|2024-02-02 04:10:00|11292.4|11286.4|11293.8|11287.8|11293.8|11287.8|11292.4|11286.4|0
1706847300000|2024-02-02 04:15:00|11295.2|11289.2|11295.2|11289.2|11295.2|11289.2|11295.2|11289.2|0
1706847600000|2024-02-02 04:20:00|11296.6|11290.6|11295.2|11289.2|11296.6|11290.6|11295.2|11289.2|0
1706848800000|2024-02-02 04:40:00|11296.6|11290.6|11295.2|11289.2|11296.6|11290.6|11295.2|11289.2|0
1706849100000|2024-02-02 04:45:00|11293.8|11287.8|11292.4|11286.4|11293.8|11287.8|11292.4|11286.4|0
1706849400000|2024-02-02 04:50:00|11293.1|11287.1|11292.4|11286.4|11293.1|11287.1|11291.7|11285.7|0
1706849700000|2024-02-02 04:55:00|11291|11285|11292.4|11286.4|11292.4|11286.4|11291|11285|0
1706850000000|2024-02-02 05:00:00|11291|11285|11291|11285|11291|11285|11291|11285|0
1706850300000|2024-02-02 05:05:00|11289.6|11283.6|11290.3|11284.3|11290.3|11284.3|11288.9|11282.9|0
1706850600000|2024-02-02 05:10:00|11291.7|11285.7|11293.1|11287.1|11293.2|11287.2|11291.7|11285.7|0
1706850900000|2024-02-02 05:15:00|11293.8|11287.8|11293.1|11287.1|11293.8|11287.8|11291.7|11285.7|0
1706851500000|2024-02-02 05:25:00|11294.5|11288.5|11296.2|11290.2|11296.2|11290.2|11294.5|11288.5|0
1706851800000|2024-02-02 05:30:00|11294.8|11288.8|11293.4|11287.4|11294.8|11288.8|11292|11286|0
1706852100000|2024-02-02 05:35:00|11292.7|11286.7|11292.7|11286.7|11293.4|11287.4|11292|11286|0
1706852400000|2024-02-02 05:40:00|11293.4|11287.4|11293.4|11287.4|11293.4|11287.4|11292|11286|0
1706852700000|2024-02-02 05:45:00|11292|11286|11293.4|11287.4|11293.4|11287.4|11292|11286|0
1706853000000|2024-02-02 05:50:00|11292.7|11286.7|11290.6|11284.6|11292.7|11286.7|11290.6|11284.6|0
1706853300000|2024-02-02 05:55:00|11289.9|11283.9|11290.6|11284.6|11290.6|11284.6|11289.9|11283.9|0
1706853600000|2024-02-02 06:00:00|11289.2|11283.2|11289.2|11283.2|11289.2|11283.2|11289.2|11283.2|0
1706853900000|2024-02-02 06:05:00|11290.6|11284.6|11290.6|11284.6|11290.6|11284.6|11289.2|11283.2|0
1706854200000|2024-02-02 06:10:00|11289.2|11283.2|11292|11286|11292|11286|11289.2|11283.2|0
1706854500000|2024-02-02 06:15:00|11291.3|11285.3|11289.2|11283.2|11291.3|11285.3|11289.2|11283.2|0
1706854800000|2024-02-02 06:20:00|11287.8|11281.8|11287.8|11281.8|11287.8|11281.8|11286.4|11280.4|0
1706855100000|2024-02-02 06:25:00|11289.2|11283.2|11289.4|11283.4|11292.2|11286.2|11288|11282|0
1706855400000|2024-02-02 06:30:00|11288|11282|11290.8|11284.8|11290.8|11284.8|11285.9|11279.9|0
1706855700000|2024-02-02 06:35:00|11289.4|11283.4|11289.4|11283.4|11290.8|11284.8|11289.4|11283.4|0
1706856000000|2024-02-02 06:40:00|11290.8|11284.8|11289.4|11283.4|11290.8|11284.8|11289.4|11283.4|0
1706856300000|2024-02-02 06:45:00|11288|11282|11288|11282|11292.2|11286.2|11288|11282|0
1706856600000|2024-02-02 06:50:00|11286.6|11280.6|11285.2|11279.2|11288|11282|11285.2|11279.2|0
1706856900000|2024-02-02 06:55:00|11286.6|11280.6|11283.8|11277.8|11286.6|11280.6|11283.8|11277.8|0
1706857200000|2024-02-02 07:00:00|11278.7|11276.7|11283.7|11281.7|11290.2|11288.2|11277.7|11275.7|66
1706857500000|2024-02-02 07:05:00|11283.2|11281.2|11285.2|11283.2|11285.2|11283.2|11282.7|11280.7|25
1706857800000|2024-02-02 07:10:00|11285.7|11283.7|11285.2|11283.2|11287.7|11285.7|11285.2|11283.2|30
1706858100000|2024-02-02 07:15:00|11284.7|11282.7|11287.2|11285.2|11288.2|11286.2|11283.2|11281.2|25
1706858400000|2024-02-02 07:20:00|11287.7|11285.7|11295.2|11293.2|11296.2|11294.2|11287.7|11285.7|21
1706858700000|2024-02-02 07:25:00|11294.7|11292.7|11293.2|11291.2|11296.2|11294.2|11290.2|11288.2|46
1706859000000|2024-02-02 07:30:00|11293.7|11291.7|11299.2|11297.2|11299.2|11297.2|11292.7|11290.7|33
1706859300000|2024-02-02 07:35:00|11298.7|11296.7|11293.2|11291.2|11298.7|11296.7|11292.7|11290.7|41
1706859600000|2024-02-02 07:40:00|11292.7|11290.7|11298.2|11296.2|11298.2|11296.2|11289.2|11287.2|153
1706859900000|2024-02-02 07:45:00|11297.7|11295.7|11296.7|11294.7|11297.7|11295.7|11293.2|11291.2|47
1706860200000|2024-02-02 07:50:00|11297.2|11295.2|11297.2|11295.2|11299.2|11297.2|11292.2|11290.2|94
1706860500000|2024-02-02 07:55:00|11296.7|11294.7|11279.7|11277.7|11301.2|11299.2|11279.7|11277.7|449
1706860800000|2024-02-02 08:00:00|11281.7|11279.7|11292.7|11290.7|11299.2|11297.2|11275.7|11273.7|1273
1706861100000|2024-02-02 08:05:00|11294.7|11292.7|11274.2|11272.2|11296.2|11294.2|11272.2|11270.2|595
1706861400000|2024-02-02 08:10:00|11273.7|11271.7|11267.7|11265.7|11279.2|11277.2|11266.2|11264.2|447
1706861700000|2024-02-02 08:15:00|11267.2|11265.2|11260.7|11258.7|11275.2|11273.2|11258.7|11256.7|358
1706862000000|2024-02-02 08:20:00|11260.2|11258.2|11269.7|11267.7|11270.7|11268.7|11255.7|11253.7|391
1706862300000|2024-02-02 08:25:00|11270.2|11268.2|11274.2|11272.2|11277.7|11275.7|11267.7|11265.7|488
1706862600000|2024-02-02 08:30:00|11273.7|11271.7|11272.2|11270.2|11280.7|11278.7|11267.7|11265.7|424
1706862900000|2024-02-02 08:35:00|11271.7|11269.7|11286.7|11284.7|11288.7|11286.7|11269.7|11267.7|417
1706863200000|2024-02-02 08:40:00|11285.8|11283.8|11276.8|11274.8|11285.8|11283.8|11275.3|11273.3|276
1706863500000|2024-02-02 08:45:00|11277.3|11275.3|11275.3|11273.3|11281.8|11279.8|11273.8|11271.8|127
1706863800000|2024-02-02 08:50:00|11275.8|11273.8|11272.3|11270.3|11278.3|11276.3|11269.8|11267.8|156
1706864100000|2024-02-02 08:55:00|11272.8|11270.8|11257.8|11255.8|11274.8|11272.8|11257.8|11255.8|160
1706864400000|2024-02-02 09:00:00|11258.8|11256.8|11268.3|11266.3|11269.8|11267.8|11258.3|11256.3|390
1706864700000|2024-02-02 09:05:00|11267.8|11265.8|11273.8|11271.8|11275.8|11273.8|11262.3|11260.3|145
1706865000000|2024-02-02 09:10:00|11273.3|11271.3|11268.8|11266.8|11280.8|11278.8|11268.3|11266.3|150
1706865300000|2024-02-02 09:15:00|11269.3|11267.3|11268.8|11266.8|11274.8|11272.8|11267.3|11265.3|75
1706865600000|2024-02-02 09:20:00|11268.3|11266.3|11270.8|11268.8|11271.8|11269.8|11262.3|11260.3|68
1706865900000|2024-02-02 09:25:00|11271.3|11269.3|11258.8|11256.8|11271.8|11269.8|11254.8|11252.8|87
1706866200000|2024-02-02 09:30:00|11258.3|11256.3|11254.3|11252.3|11260.3|11258.3|11252.8|11250.8|113
1706866500000|2024-02-02 09:35:00|11254.8|11252.8|11255.3|11253.3|11258.8|11256.8|11252.8|11250.8|143
1706866800000|2024-02-02 09:40:00|11254.8|11252.8|11248.8|11246.8|11255.8|11253.8|11245.8|11243.8|177
1706867100000|2024-02-02 09:45:00|11249.3|11247.3|11253.3|11251.3|11258.3|11256.3|11249.3|11247.3|154
1706867400000|2024-02-02 09:50:00|11253.8|11251.8|11255.8|11253.8|11256.8|11254.8|11252.3|11250.3|234
1706867700000|2024-02-02 09:55:00|11255.3|11253.3|11266.8|11264.8|11267.3|11265.3|11253.3|11251.3|115
1706868000000|2024-02-02 10:00:00|11266.3|11264.3|11269.3|11267.3|11271.8|11269.8|11265.8|11263.8|161
1706868300000|2024-02-02 10:05:00|11268.8|11266.8|11274.8|11272.8|11277.8|11275.8|11268.8|11266.8|284
1706868600000|2024-02-02 10:10:00|11274.3|11272.3|11277.8|11275.8|11278.8|11276.8|11273.8|11271.8|145
1706868900000|2024-02-02 10:15:00|11278.8|11276.8|11280.8|11278.8|11283.8|11281.8|11277.8|11275.8|147
1706869200000|2024-02-02 10:20:00|11279.8|11277.8|11276.8|11274.8|11282.8|11280.8|11275.8|11273.8|176
1706869500000|2024-02-02 10:25:00|11277.3|11275.3|11277.8|11275.8|11282.8|11280.8|11275.8|11273.8|150
1706869800000|2024-02-02 10:30:00|11275.3|11273.3|11279.3|11277.3|11279.8|11277.8|11273.8|11271.8|180
1706870100000|2024-02-02 10:35:00|11279.8|11277.8|11288.3|11286.3|11288.8|11286.8|11279.8|11277.8|139
1706870400000|2024-02-02 10:40:00|11287.8|11285.8|11278.8|11276.8|11287.8|11285.8|11278.8|11276.8|162
1706870700000|2024-02-02 10:45:00|11277.8|11275.8|11277.8|11275.8|11278.8|11276.8|11270.3|11268.3|220
1706871000000|2024-02-02 10:50:00|11275.8|11273.8|11266.8|11264.8|11276.8|11274.8|11266.8|11264.8|128
1706871300000|2024-02-02 10:55:00|11267.3|11265.3|11266.3|11264.3|11275.8|11273.8|11262.8|11260.8|432
1706871600000|2024-02-02 11:00:00|11265.8|11263.8|11263.3|11261.3|11267.8|11265.8|11261.8|11259.8|122
1706871900000|2024-02-02 11:05:00|11263.8|11261.8|11264.8|11262.8|11268.8|11266.8|11261.8|11259.8|82
1706872200000|2024-02-02 11:10:00|11265.8|11263.8|11268.3|11266.3|11270.3|11268.3|11265.3|11263.3|52
1706872500000|2024-02-02 11:15:00|11267.8|11265.8|11276.8|11274.8|11276.8|11274.8|11266.3|11264.3|68
1706872800000|2024-02-02 11:20:00|11277.3|11275.3|11274.8|11272.8|11278.8|11276.8|11274.8|11272.8|303
1706873100000|2024-02-02 11:25:00|11274.3|11272.3|11275.8|11273.8|11278.8|11276.8|11274.3|11272.3|41
1706873400000|2024-02-02 11:30:00|11275.3|11273.3|11271.3|11269.3|11275.8|11273.8|11267.3|11265.3|73
1706873700000|2024-02-02 11:35:00|11270.8|11268.8|11273.8|11271.8|11274.8|11272.8|11270.8|11268.8|54
1706874000000|2024-02-02 11:40:00|11273.3|11271.3|11275.8|11273.8|11275.8|11273.8|11264.8|11262.8|57
1706874300000|2024-02-02 11:45:00|11275.3|11273.3|11273.3|11271.3|11275.8|11273.8|11269.8|11267.8|81
1706874600000|2024-02-02 11:50:00|11272.8|11270.8|11274.8|11272.8|11276.8|11274.8|11269.3|11267.3|48
1706874900000|2024-02-02 11:55:00|11274.3|11272.3|11273.8|11271.8|11276.3|11274.3|11270.3|11268.3|44
1706875200000|2024-02-02 12:00:00|11274.8|11272.8|11276.8|11274.8|11277.8|11275.8|11271.3|11269.3|70
1706875500000|2024-02-02 12:05:00|11277.3|11275.3|11273.8|11271.8|11277.3|11275.3|11269.3|11267.3|340
1706875800000|2024-02-02 12:10:00|11274.3|11272.3|11274.8|11272.8|11275.8|11273.8|11273.8|11271.8|58
1706876100000|2024-02-02 12:15:00|11274.3|11272.3|11281.8|11279.8|11281.8|11279.8|11274.3|11272.3|574
1706876400000|2024-02-02 12:20:00|11282.3|11280.3|11286.8|11284.8|11287.8|11285.8|11279.8|11277.8|110
1706876700000|2024-02-02 12:25:00|11287.3|11285.3|11287.8|11285.8|11292.8|11290.8|11285.8|11283.8|215
1706877000000|2024-02-02 12:30:00|11287.3|11285.3|11289.8|11287.8|11290.8|11288.8|11286.8|11284.8|165
1706877300000|2024-02-02 12:35:00|11289.3|11287.3|11288.8|11286.8|11290.8|11288.8|11287.8|11285.8|171
1706877600000|2024-02-02 12:40:00|11288.2|11286.2|11282.2|11280.2|11288.2|11286.2|11281.2|11279.2|659
1706877900000|2024-02-02 12:45:00|11281.7|11279.7|11281.7|11279.7|11283.2|11281.2|11278.2|11276.2|107
1706878200000|2024-02-02 12:50:00|11281.2|11279.2|11279.7|11277.7|11281.7|11279.7|11277.2|11275.2|54
1706878500000|2024-02-02 12:55:00|11280.2|11278.2|11278.7|11276.7|11281.7|11279.7|11277.7|11275.7|62
1706878800000|2024-02-02 13:00:00|11278.2|11276.2|11281.2|11279.2|11281.2|11279.2|11277.2|11275.2|83
1706879100000|2024-02-02 13:05:00|11281.7|11279.7|11278.7|11276.7|11284.2|11282.2|11278.2|11276.2|84
1706879400000|2024-02-02 13:10:00|11278.2|11276.2|11261.2|11259.2|11278.2|11276.2|11261.2|11259.2|215
1706879700000|2024-02-02 13:15:00|11260.7|11258.7|11269.2|11267.2|11269.2|11267.2|11259.2|11257.2|124
1706880000000|2024-02-02 13:20:00|11269.7|11267.7|11273.2|11271.2|11273.2|11271.2|11264.7|11262.7|73
1706880300000|2024-02-02 13:25:00|11273.7|11271.7|11269.7|11267.7|11273.7|11271.7|11268.7|11266.7|57
1706880600000|2024-02-02 13:30:00|11276.2|11274.2|11263.7|11261.7|11276.2|11274.2|11248.7|11246.7|542
1706880900000|2024-02-02 13:35:00|11263.2|11261.2|11278.2|11276.2|11279.2|11277.2|11262.7|11260.7|196
1706881200000|2024-02-02 13:40:00|11278.7|11276.7|11284.2|11282.2|11287.2|11285.2|11274.2|11272.2|222
1706881500000|2024-02-02 13:45:00|11283.7|11281.7|11272.7|11270.7|11284.2|11282.2|11268.2|11266.2|145
1706881800000|2024-02-02 13:50:00|11272.2|11270.2|11263.7|11261.7|11277.7|11275.7|11263.2|11261.2|123
1706882100000|2024-02-02 13:55:00|11263.2|11261.2|11257.7|11255.7|11269.2|11267.2|11257.7|11255.7|168
1706882400000|2024-02-02 14:00:00|11258.2|11256.2|11253.7|11251.7|11266.7|11264.7|11252.7|11250.7|132
1706882700000|2024-02-02 14:05:00|11254.2|11252.2|11263.7|11261.7|11264.7|11262.7|11251.2|11249.2|107
1706883000000|2024-02-02 14:10:00|11263.2|11261.2|11263.2|11261.2|11265.2|11263.2|11258.7|11256.7|74
1706883300000|2024-02-02 14:15:00|11263.7|11261.7|11267.7|11265.7|11270.7|11268.7|11259.7|11257.7|79
1706883600000|2024-02-02 14:20:00|11268.2|11266.2|11266.2|11264.2|11271.2|11269.2|11260.2|11258.2|53
1706883900000|2024-02-02 14:25:00|11266.7|11264.7|11268.2|11266.2|11276.7|11274.7|11265.7|11263.7|107
1706884200000|2024-02-02 14:30:00|11266.7|11264.7|11254.7|11252.7|11275.7|11273.7|11254.7|11252.7|245
1706884500000|2024-02-02 14:35:00|11255.2|11253.2|11252.7|11250.7|11262.2|11260.2|11248.2|11246.2|195
1706884800000|2024-02-02 14:40:00|11252.2|11250.2|11243.2|11241.2|11253.2|11251.2|11243.2|11241.2|195
1706885100000|2024-02-02 14:45:00|11243.7|11241.7|11243.2|11241.2|11250.7|11248.7|11243.2|11241.2|227
1706885400000|2024-02-02 14:50:00|11241.2|11239.2|11236.7|11234.7|11241.7|11239.7|11229.7|11227.7|256
1706885700000|2024-02-02 14:55:00|11236.2|11234.2|11244.7|11242.7|11246.2|11244.2|11236.2|11234.2|273
1706886000000|2024-02-02 15:00:00|11245.2|11243.2|11249.2|11247.2|11251.2|11249.2|11239.7|11237.7|223
1706886300000|2024-02-02 15:05:00|11249.7|11247.7|11253.7|11251.7|11253.7|11251.7|11246.2|11244.2|217
1706886600000|2024-02-02 15:10:00|11254|11252|11256|11254|11256.5|11254.5|11248|11246|125
1706886900000|2024-02-02 15:15:00|11255.5|11253.5|11255|11253|11258.5|11256.5|11251|11249|158
1706887200000|2024-02-02 15:20:00|11255.5|11253.5|11263.5|11261.5|11263.5|11261.5|11250|11248|191
1706887500000|2024-02-02 15:25:00|11263|11261|11270.5|11268.5|11271|11269|11262|11260|121
1706887800000|2024-02-02 15:30:00|11270|11268|11264.5|11262.5|11271.5|11269.5|11255.5|11253.5|238
1706888100000|2024-02-02 15:35:00|11265.5|11263.5|11263.5|11261.5|11267.5|11265.5|11255.5|11253.5|141
1706888400000|2024-02-02 15:40:00|11263|11261|11273|11271|11275|11273|11262.5|11260.5|213
1706888700000|2024-02-02 15:45:00|11273.5|11271.5|11265.5|11263.5|11276.5|11274.5|11265.5|11263.5|190
1706889000000|2024-02-02 15:50:00|11266|11264|11262.5|11260.5|11266|11264|11258.5|11256.5|175
1706889300000|2024-02-02 15:55:00|11262|11260|11270.5|11268.5|11272.5|11270.5|11261.5|11259.5|213
1706889600000|2024-02-02 16:00:00|11271|11269|11263|11261|11272.5|11270.5|11261.5|11259.5|197
1706889900000|2024-02-02 16:05:00|11262.5|11260.5|11252.5|11250.5|11263.5|11261.5|11251|11249|245
1706890200000|2024-02-02 16:10:00|11253|11251|11247.5|11245.5|11253.5|11251.5|11246.5|11244.5|295
1706890500000|2024-02-02 16:15:00|11247|11245|11251|11249|11254.5|11252.5|11245|11243|619
1706890800000|2024-02-02 16:20:00|11251.5|11249.5|11248.5|11246.5|11256.5|11254.5|11248|11246|722
1706891100000|2024-02-02 16:25:00|11249|11247|11239.5|11237.5|11253|11251|11239.5|11237.5|2126
1706891400000|2024-02-02 16:30:00|11240.5|11238.5|11249|11247|11249|11247|11239.5|11237.5|1323
1706891700000|2024-02-02 16:35:00|11249.5|11247.5|11252.5|11250.5|11254|11252|11248.5|11246.5|540
1706892000000|2024-02-02 16:40:00|11253|11251|11253.5|11251.5|11256.5|11254.5|11252.5|11250.5|106
1706892300000|2024-02-02 16:45:00|11253|11251|11254|11252|11256.5|11254.5|11252|11250|245
1706892600000|2024-02-02 16:50:00|11254.5|11252.5|11254|11252|11257.5|11255.5|11253.5|11251.5|67
1706892900000|2024-02-02 16:55:00|11254.5|11252.5|11251|11249|11255.5|11253.5|11250|11248|54
1706893200000|2024-02-02 17:00:00|11251.5|11249.5|11250|11248|11254.5|11252.5|11249.5|11247.5|45
1706893500000|2024-02-02 17:05:00|11250.5|11248.5|11250.5|11248.5|11254.5|11252.5|11249|11247|55
1706893800000|2024-02-02 17:10:00|11251|11249|11250.5|11248.5|11254.5|11252.5|11249.5|11247.5|52
1706894100000|2024-02-02 17:15:00|11250|11248|11251.5|11249.5|11252|11250|11247|11245|24
1706894400000|2024-02-02 17:20:00|11251|11249|11250|11248|11251.5|11249.5|11249|11247|16
1706894700000|2024-02-02 17:25:00|11250.5|11248.5|11257.5|11255.5|11257.5|11255.5|11249.5|11247.5|55
1706895000000|2024-02-02 17:30:00|11257|11255|11256|11254|11260.5|11258.5|11255.5|11253.5|73
1706895300000|2024-02-02 17:35:00|11255.5|11253.5|11258|11256|11259|11257|11255.5|11253.5|62
1706895600000|2024-02-02 17:40:00|11258.5|11256.5|11244.5|11242.5|11258.5|11256.5|11243.5|11241.5|107
1706895900000|2024-02-02 17:45:00|11245|11243|11246|11244|11247.5|11245.5|11238.5|11236.5|61
1706896200000|2024-02-02 17:50:00|11245.5|11243.5|11247.5|11245.5|11247.5|11245.5|11240|11238|33
1706896500000|2024-02-02 17:55:00|11247|11245|11256|11254|11256.5|11254.5|11246|11244|56
1706896800000|2024-02-02 18:00:00|11256.5|11254.5|11261.5|11259.5|11262|11260|11256.5|11254.5|32
1706897100000|2024-02-02 18:05:00|11262|11260|11256|11254|11264|11262|11256|11254|53
1706897400000|2024-02-02 18:10:00|11256.5|11254.5|11257|11255|11259.5|11257.5|11254.5|11252.5|30
1706897700000|2024-02-02 18:15:00|11256.5|11254.5|11259.5|11257.5|11260.5|11258.5|11256.5|11254.5|7
1706898000000|2024-02-02 18:20:00|11260|11258|11263|11261|11263.5|11261.5|11258.5|11256.5|31
1706898300000|2024-02-02 18:25:00|11262.5|11260.5|11259|11257|11262.5|11260.5|11256.5|11254.5|27
1706898600000|2024-02-02 18:30:00|11258.5|11256.5|11258|11256|11260|11258|11256|11254|11
1706898900000|2024-02-02 18:35:00|11258.5|11256.5|11260|11258|11260.5|11258.5|11255.5|11253.5|4
1706899200000|2024-02-02 18:40:00|11260.5|11258.5|11260|11258|11262|11260|11260|11258|7
1706899500000|2024-02-02 18:45:00|11260.5|11258.5|11260|11258|11262|11260|11258|11256|7
1706899800000|2024-02-02 18:50:00|11260.5|11258.5|11261|11259|11261.5|11259.5|11259|11257|6
1706900100000|2024-02-02 18:55:00|11260.5|11258.5|11262|11260|11263|11261|11260|11258|11
1706900400000|2024-02-02 19:00:00|11262.5|11260.5|11265.5|11263.5|11268.5|11266.5|11262.5|11260.5|10
1706900700000|2024-02-02 19:05:00|11265|11263|11266.5|11264.5|11267|11265|11264|11262|8
1706901000000|2024-02-02 19:10:00|11267|11265|11266|11264|11268|11266|11264.5|11262.5|9
1706901300000|2024-02-02 19:15:00|11265.5|11263.5|11263|11261|11267|11265|11263|11261|11
1706901600000|2024-02-02 19:20:00|11263.5|11261.5|11263|11261|11265|11263|11259|11257|15
1706901900000|2024-02-02 19:25:00|11262.5|11260.5|11261.5|11259.5|11263|11261|11260|11258|8
1706902200000|2024-02-02 19:30:00|11262|11260|11266|11264|11266|11264|11260.5|11258.5|7
1706902500000|2024-02-02 19:35:00|11266.5|11264.5|11267|11265|11267|11265|11264.5|11262.5|2
1706902800000|2024-02-02 19:40:00|11267.5|11265.5|11268|11266|11270.5|11268.5|11267.5|11265.5|28
1706903100000|2024-02-02 19:45:00|11267.5|11265.5|11269|11267|11270.5|11268.5|11266.5|11264.5|15
1706903400000|2024-02-02 19:50:00|11268.5|11266.5|11269|11267|11270.5|11268.5|11267|11265|8
1706903700000|2024-02-02 19:55:00|11269.5|11267.5|11272|11270|11273|11271|11267|11265|11
1706904000000|2024-02-02 20:00:00|11272.5|11270.5|11271|11269|11272.5|11270.5|11268|11266|11
1706904300000|2024-02-02 20:05:00|11270.5|11268.5|11274|11272|11275|11273|11269|11267|14
1706904600000|2024-02-02 20:10:00|11274.5|11272.5|11274|11272|11278.5|11276.5|11273.5|11271.5|41
1706904900000|2024-02-02 20:15:00|11273.5|11271.5|11276|11274|11276.5|11274.5|11273.5|11271.5|15
1706905200000|2024-02-02 20:20:00|11276.5|11274.5|11274|11272|11277|11275|11273|11271|16
1706905500000|2024-02-02 20:25:00|11274.5|11272.5|11279|11277|11279.5|11277.5|11273.5|11271.5|11
1706905800000|2024-02-02 20:30:00|11279.5|11277.5|11273.5|11271.5|11279.5|11277.5|11272.5|11270.5|28
1706906100000|2024-02-02 20:35:00|11273|11271|11271.5|11269.5|11274|11272|11270.5|11268.5|67
1706906400000|2024-02-02 20:40:00|11272|11270|11269|11267|11272|11270|11269|11267|19
1706906700000|2024-02-02 20:45:00|11268.5|11266.5|11271|11269|11271.5|11269.5|11267.5|11265.5|41
1706907000000|2024-02-02 20:50:00|11270.5|11268.5|11272|11270|11273.5|11271.5|11270|11268|47
1706907300000|2024-02-02 20:55:00|11272.5|11270.5|11274.5|11268.5|11275|11273|11270|11268|64
1706907600000|2024-02-02 21:00:00|11273.5|11267.5|11269.8|11263.8|11273.5|11267.5|11263.7|11257.7|0
1706907900000|2024-02-02 21:05:00|11270.1|11264.1|11272.5|11266.5|11273.2|11267.2|11270.1|11264.1|0
1706908200000|2024-02-02 21:10:00|11272.2|11266.2|11272.5|11266.5|11272.8|11266.8|11271.1|11265.1|0
1706908500000|2024-02-02 21:15:00|11272.2|11266.2|11271.1|11265.1|11272.5|11266.5|11271.1|11265.1|0
1706908800000|2024-02-02 21:20:00|11271.4|11265.4|11270.5|11264.5|11272.2|11266.2|11269.1|11263.1|0
1706909100000|2024-02-02 21:25:00|11270.1|11264.1|11272.5|11266.5|11272.5|11266.5|11269.8|11263.8|0
1706909400000|2024-02-02 21:30:00|11272.4|11266.4|11271.1|11265.1|11272.5|11266.5|11270.8|11264.8|0
1706909700000|2024-02-02 21:35:00|11271.4|11265.4|11269.1|11263.1|11271.5|11265.5|11269.1|11263.1|0
1706910000000|2024-02-02 21:40:00|11268.8|11262.8|11269.1|11263.1|11270.1|11264.1|11268.5|11262.5|0
1706910300000|2024-02-02 21:45:00|11269.3|11263.3|11269.8|11263.8|11269.9|11263.9|11268.8|11262.8|0
1706910600000|2024-02-02 21:50:00|11270.1|11264.1|11269.1|11263.1|11270.5|11264.5|11269.1|11263.1|0
1706910900000|2024-02-02 21:55:00|11268.8|11262.8|11263.9|11257.9|11269.5|11263.5|11263.9|11257.9|0
1707087900000|2024-02-04 23:05:00|11271.5|11265.5|11271.8|11265.8|11273.5|11267.5|11270.5|11264.5|0
1707088200000|2024-02-04 23:10:00|11272.2|11266.2|11268.2|11262.2|11272.2|11266.2|11267.8|11261.8|0
1707088500000|2024-02-04 23:15:00|11267.9|11261.9|11266.5|11260.5|11268.9|11262.9|11266.1|11260.1|0
1707088800000|2024-02-04 23:20:00|11266.6|11260.6|11267.5|11261.5|11267.8|11261.8|11265.8|11259.8|0
1707089100000|2024-02-04 23:25:00|11267.6|11261.6|11269.5|11263.5|11269.7|11263.7|11267.1|11261.1|0
1707089400000|2024-02-04 23:30:00|11269.8|11263.8|11269.8|11263.8|11270.5|11264.5|11267.8|11261.8|0
1707089700000|2024-02-04 23:35:00|11269.9|11263.9|11270.8|11264.8|11272.2|11266.2|11269.8|11263.8|0
1707090000000|2024-02-04 23:40:00|11271|11265|11269.5|11263.5|11271.5|11265.5|11267.8|11261.8|0
1707090300000|2024-02-04 23:45:00|11269.8|11263.8|11269.8|11263.8|11270.8|11264.8|11268.5|11262.5|0
1707090600000|2024-02-04 23:50:00|11270.2|11264.2|11269.8|11263.8|11270.8|11264.8|11269.7|11263.7|0
1707090900000|2024-02-04 23:55:00|11270.2|11264.2|11269.8|11263.8|11271.2|11265.2|11268.8|11262.8|0
1707091200000|2024-02-05 00:00:00|11269.2|11263.2|11271.8|11265.8|11271.8|11265.8|11262|11256|0
1707091500000|2024-02-05 00:05:00|11271.7|11265.7|11271.8|11265.8|11273.8|11267.8|11269.7|11263.7|0
1707091800000|2024-02-05 00:10:00|11272.1|11266.1|11270.5|11264.5|11272.8|11266.8|11269.8|11263.8|0
1707092100000|2024-02-05 00:15:00|11270.7|11264.7|11261.7|11255.7|11270.8|11264.8|11261.7|11255.7|0
1707092400000|2024-02-05 00:20:00|11261.8|11255.8|11260.4|11254.4|11261.8|11255.8|11258.8|11252.8|0
1707092700000|2024-02-05 00:25:00|11261.8|11255.8|11259|11253|11261.8|11255.8|11257.5|11251.5|0
1707093000000|2024-02-05 00:30:00|11259.1|11253.1|11257.6|11251.6|11259.1|11253.1|11257.6|11251.6|0
1707093300000|2024-02-05 00:35:00|11256.2|11250.2|11254.8|11248.8|11257.6|11251.6|11254.7|11248.7|0
1707093600000|2024-02-05 00:40:00|11254.7|11248.7|11254.8|11248.8|11254.8|11248.8|11253.3|11247.3|0
1707093900000|2024-02-05 00:45:00|11254.7|11248.7|11253.3|11247.3|11254.8|11248.8|11251.8|11245.8|0
1707094200000|2024-02-05 00:50:00|11251.9|11245.9|11251.9|11245.9|11253.3|11247.3|11250.5|11244.5|0
1707094500000|2024-02-05 00:55:00|11253.3|11247.3|11254.8|11248.8|11254.8|11248.8|11251.9|11245.9|0
1707094800000|2024-02-05 01:00:00|11254.7|11248.7|11253.4|11247.4|11254.8|11248.8|11253.3|11247.3|0
1707095100000|2024-02-05 01:05:00|11254.8|11248.8|11254.8|11248.8|11254.8|11248.8|11253.4|11247.4|0
1707095400000|2024-02-05 01:10:00|11253.4|11247.4|11251.9|11245.9|11253.4|11247.4|11251.9|11245.9|0
1707095700000|2024-02-05 01:15:00|11251.2|11245.2|11245.7|11239.7|11251.9|11245.9|11244.9|11238.9|0
1707096000000|2024-02-05 01:20:00|11246.4|11240.4|11245|11239|11246.4|11240.4|11243.5|11237.5|0
1707096300000|2024-02-05 01:25:00|11244.3|11238.3|11243.6|11237.6|11245|11239|11242.1|11236.1|0
1707096600000|2024-02-05 01:30:00|11245|11239|11246.4|11240.4|11246.4|11240.4|11245|11239|0
1707096900000|2024-02-05 01:35:00|11247.8|11241.8|11247.8|11241.8|11247.8|11241.8|11246.4|11240.4|0
1707097200000|2024-02-05 01:40:00|11249.2|11243.2|11250.6|11244.6|11250.6|11244.6|11247.8|11241.8|0
1707097500000|2024-02-05 01:45:00|11249.9|11243.9|11247.8|11241.8|11249.9|11243.9|11247.8|11241.8|0
1707097800000|2024-02-05 01:50:00|11249.2|11243.2|11247.8|11241.8|11249.2|11243.2|11246.4|11240.4|0
1707098100000|2024-02-05 01:55:00|11249.2|11243.2|11250|11244|11252.1|11246.1|11249.2|11243.2|0
1707098400000|2024-02-05 02:00:00|11249.3|11243.3|11246.4|11240.4|11250.7|11244.7|11245.7|11239.7|0
1707098700000|2024-02-05 02:05:00|11247.8|11241.8|11247.8|11241.8|11247.8|11241.8|11246.4|11240.4|0
1707099000000|2024-02-05 02:10:00|11249.2|11243.2|11249.2|11243.2|11250.6|11244.6|11249.2|11243.2|0
1707099300000|2024-02-05 02:15:00|11247.8|11241.8|11247.8|11241.8|11247.8|11241.8|11246.4|11240.4|0
1707099600000|2024-02-05 02:20:00|11249.2|11243.2|11249.2|11243.2|11250.6|11244.6|11247.8|11241.8|0
1707099900000|2024-02-05 02:25:00|11250.6|11244.6|11247.8|11241.8|11250.6|11244.6|11247.8|11241.8|0
1707100200000|2024-02-05 02:30:00|11247.9|11241.9|11249.2|11243.2|11249.2|11243.2|11247.8|11241.8|0
1707100500000|2024-02-05 02:35:00|11247.8|11241.8|11247.8|11241.8|11249.2|11243.2|11247.8|11241.8|0
1707100800000|2024-02-05 02:40:00|11246.4|11240.4|11246.4|11240.4|11246.4|11240.4|11244.9|11238.9|0
1707101100000|2024-02-05 02:45:00|11245.7|11239.7|11244.9|11238.9|11246.4|11240.4|11244.9|11238.9|0
1707101400000|2024-02-05 02:50:00|11243.5|11237.5|11246.4|11240.4|11246.4|11240.4|11243.5|11237.5|0
1707101700000|2024-02-05 02:55:00|11247.8|11241.8|11247.8|11241.8|11247.8|11241.8|11247.8|11241.8|0
1707102000000|2024-02-05 03:00:00|11246.4|11240.4|11249.2|11243.2|11249.2|11243.2|11246.4|11240.4|0
1707102300000|2024-02-05 03:05:00|11250.6|11244.6|11250.6|11244.6|11250.6|11244.6|11249.2|11243.2|0
1707102600000|2024-02-05 03:10:00|11249.2|11243.2|11249.2|11243.2|11249.2|11243.2|11247.8|11241.8|0
1707102900000|2024-02-05 03:15:00|11247.8|11241.8|11247.7|11241.7|11250.6|11244.6|11246.3|11240.3|0
1707103200000|2024-02-05 03:20:00|11246.3|11240.3|11244.9|11238.9|11247.7|11241.7|11244.9|11238.9|0
1707103500000|2024-02-05 03:25:00|11246.3|11240.3|11244.9|11238.9|11246.3|11240.3|11243.5|11237.5|0
1707103800000|2024-02-05 03:30:00|11243.5|11237.5|11243.5|11237.5|11244.9|11238.9|11243.5|11237.5|0
1707104100000|2024-02-05 03:35:00|11244.2|11238.2|11243.5|11237.5|11244.9|11238.9|11243.5|11237.5|0
1707104400000|2024-02-05 03:40:00|11244.9|11238.9|11244.9|11238.9|11244.9|11238.9|11244.2|11238.2|0
1707104700000|2024-02-05 03:45:00|11244.2|11238.2|11246.3|11240.3|11246.3|11240.3|11244.2|11238.2|0
1707105000000|2024-02-05 03:50:00|11246.4|11240.4|11246.3|11240.3|11246.4|11240.4|11246.3|11240.3|0
1707105300000|2024-02-05 03:55:00|11246.4|11240.4|11246.3|11240.3|11246.4|11240.4|11246.3|11240.3|0
1707105600000|2024-02-05 04:00:00|11246.4|11240.4|11246.4|11240.4|11246.4|11240.4|11246.4|11240.4|0
1707105900000|2024-02-05 04:05:00|11246.3|11240.3|11246.4|11240.4|11246.4|11240.4|11246.3|11240.3|0
1707106200000|2024-02-05 04:10:00|11247.8|11241.8|11246.4|11240.4|11247.8|11241.8|11246.4|11240.4|0
1707106500000|2024-02-05 04:15:00|11247.8|11241.8|11247.8|11241.8|11247.8|11241.8|11247.8|11241.8|0
1707106800000|2024-02-05 04:20:00|11246.4|11240.4|11246.4|11240.4|11247.8|11241.8|11246.4|11240.4|0
1707107100000|2024-02-05 04:25:00|11247.8|11241.8|11246.4|11240.4|11247.8|11241.8|11246.4|11240.4|0
1707107400000|2024-02-05 04:30:00|11246.3|11240.3|11246.3|11240.3|11246.3|11240.3|11246.3|11240.3|0
1707107700000|2024-02-05 04:35:00|11246.4|11240.4|11246.3|11240.3|11247.7|11241.7|11246.3|11240.3|0
1707108000000|2024-02-05 04:40:00|11245.6|11239.6|11246.3|11240.3|11246.3|11240.3|11245.6|11239.6|0
1707108300000|2024-02-05 04:45:00|11247.7|11241.7|11247.8|11241.8|11247.8|11241.8|11247.7|11241.7|0
1707108600000|2024-02-05 04:50:00|11247.7|11241.7|11249.2|11243.2|11249.2|11243.2|11247.7|11241.7|0
1707108900000|2024-02-05 04:55:00|11247.8|11241.8|11249.2|11243.2|11249.2|11243.2|11247.8|11241.8|0
1707109200000|2024-02-05 05:00:00|11247.8|11241.8|11249.2|11243.2|11249.2|11243.2|11247.8|11241.8|0
1707109500000|2024-02-05 05:05:00|11247.8|11241.8|11247.8|11241.8|11249.2|11243.2|11247.8|11241.8|0
1707109800000|2024-02-05 05:10:00|11246.4|11240.4|11249.2|11243.2|11249.2|11243.2|11246.4|11240.4|0
1707110100000|2024-02-05 05:15:00|11249.3|11243.3|11252.1|11246.1|11252.1|11246.1|11249.3|11243.3|0
1707110400000|2024-02-05 05:20:00|11252|11246|11250.6|11244.6|11252.1|11246.1|11249.3|11243.3|0
1707110700000|2024-02-05 05:25:00|11250.7|11244.7|11249.9|11243.9|11252.1|11246.1|11249.2|11243.2|0
1707111000000|2024-02-05 05:30:00|11250.6|11244.6|11249.2|11243.2|11250.6|11244.6|11249.2|11243.2|0
1707111600000|2024-02-05 05:40:00|11249.5|11243.5|11249.4|11243.4|11249.5|11243.5|11249.3|11243.3|0
1707111900000|2024-02-05 05:45:00|11249.2|11243.2|11249.9|11243.9|11250.6|11244.6|11249.2|11243.2|0
1707112200000|2024-02-05 05:50:00|11249.2|11243.2|11250.6|11244.6|11250.6|11244.6|11249.2|11243.2|0
1707112500000|2024-02-05 05:55:00|11251.3|11245.3|11250.6|11244.6|11252|11246|11250.6|11244.6|0
1707112800000|2024-02-05 06:00:00|11250.7|11244.7|11253.5|11247.5|11253.5|11247.5|11250.6|11244.6|0
1707113100000|2024-02-05 06:05:00|11254.9|11248.9|11257.7|11251.7|11257.7|11251.7|11253.5|11247.5|0
1707113400000|2024-02-05 06:10:00|11256.3|11250.3|11257.6|11251.6|11257.7|11251.7|11256.3|11250.3|0
1707113700000|2024-02-05 06:15:00|11256.2|11250.2|11257.6|11251.6|11257.6|11251.6|11256.2|11250.2|0
1707114000000|2024-02-05 06:20:00|11259|11253|11257.7|11251.7|11259.1|11253.1|11257.6|11251.6|0
1707114300000|2024-02-05 06:25:00|11259.1|11253.1|11260.5|11254.5|11260.5|11254.5|11259.1|11253.1|0
1707114600000|2024-02-05 06:30:00|11259.1|11253.1|11264.6|11258.6|11264.7|11258.7|11259.1|11253.1|0
1707114900000|2024-02-05 06:35:00|11264|11258|11263.2|11257.2|11264.6|11258.6|11263.2|11257.2|0
1707115200000|2024-02-05 06:40:00|11264.6|11258.6|11263.2|11257.2|11264.6|11258.6|11263.2|11257.2|0
1707115500000|2024-02-05 06:45:00|11264.6|11258.6|11264.6|11258.6|11264.6|11258.6|11264.6|11258.6|0
1707115800000|2024-02-05 06:50:00|11263.2|11257.2|11263.2|11257.2|11264.6|11258.6|11263.2|11257.2|0
1707116400000|2024-02-05 07:00:00|11250.5|11248.5|11253|11251|11256|11254|11247|11245|66
1707116700000|2024-02-05 07:05:00|11252.5|11250.5|11245.5|11243.5|11254.5|11252.5|11245.5|11243.5|45
1707117000000|2024-02-05 07:10:00|11246|11244|11246|11244|11248.5|11246.5|11243|11241|46
1707117300000|2024-02-05 07:15:00|11245.5|11243.5|11248|11246|11248|11246|11244|11242|20
1707117600000|2024-02-05 07:20:00|11248.5|11246.5|11245|11243|11250|11248|11245|11243|14
1707117900000|2024-02-05 07:25:00|11245.5|11243.5|11246|11244|11248.5|11246.5|11245.5|11243.5|23
1707118200000|2024-02-05 07:30:00|11245.5|11243.5|11244|11242|11245.5|11243.5|11241|11239|37
1707118500000|2024-02-05 07:35:00|11244.5|11242.5|11248.5|11246.5|11250.5|11248.5|11244.5|11242.5|16
1707118800000|2024-02-05 07:40:00|11248|11246|11253|11251|11253.5|11251.5|11248|11246|10
1707119100000|2024-02-05 07:45:00|11253.5|11251.5|11254|11252|11254|11252|11252|11250|14
1707119400000|2024-02-05 07:50:00|11253.5|11251.5|11247.5|11245.5|11254|11252|11247|11245|89
1707119700000|2024-02-05 07:55:00|11246.5|11244.5|11241|11239|11247.5|11245.5|11240.5|11238.5|109
1707120000000|2024-02-05 08:00:00|11240|11238|11257|11255|11266.5|11264.5|11240|11238|1123
1707120300000|2024-02-05 08:05:00|11259|11257|11258.5|11256.5|11264|11262|11256|11254|247
1707120600000|2024-02-05 08:10:00|11259|11257|11273|11271|11274.5|11272.5|11254.5|11252.5|255
1707120900000|2024-02-05 08:15:00|11273.5|11271.5|11265|11263|11274.5|11272.5|11261|11259|119
1707121200000|2024-02-05 08:20:00|11265.5|11263.5|11261.5|11259.5|11272|11270|11261.5|11259.5|150
1707121500000|2024-02-05 08:25:00|11262|11260|11263.5|11261.5|11266.5|11264.5|11259.5|11257.5|146
1707121800000|2024-02-05 08:30:00|11263|11261|11250|11248|11263|11261|11249.5|11247.5|217
1707122100000|2024-02-05 08:35:00|11249.5|11247.5|11240|11238|11254|11252|11239.5|11237.5|194
1707122400000|2024-02-05 08:40:00|11241.6|11239.6|11238.6|11236.6|11247.6|11245.6|11238.1|11236.1|226
1707122700000|2024-02-05 08:45:00|11238.1|11236.1|11247.6|11245.6|11247.6|11245.6|11236.6|11234.6|170
1707123000000|2024-02-05 08:50:00|11248.6|11246.6|11243.6|11241.6|11250.1|11248.1|11242.1|11240.1|78
1707123300000|2024-02-05 08:55:00|11243.1|11241.1|11246.1|11244.1|11247.6|11245.6|11241.1|11239.1|148
1707123600000|2024-02-05 09:00:00|11246.6|11244.6|11247.6|11245.6|11251.6|11249.6|11246.1|11244.1|403
1707123900000|2024-02-05 09:05:00|11248.1|11246.1|11239.6|11237.6|11250.6|11248.6|11238.6|11236.6|65
1707124200000|2024-02-05 09:10:00|11239.1|11237.1|11246.1|11244.1|11249.1|11247.1|11239.1|11237.1|72
1707124500000|2024-02-05 09:15:00|11245.6|11243.6|11230.6|11228.6|11245.6|11243.6|11229.6|11227.6|73
1707124800000|2024-02-05 09:20:00|11230.1|11228.1|11236.6|11234.6|11239.1|11237.1|11228.6|11226.6|116
1707125100000|2024-02-05 09:25:00|11236.1|11234.1|11233.6|11231.6|11242.6|11240.6|11233.1|11231.1|129
1707125400000|2024-02-05 09:30:00|11233.1|11231.1|11240.1|11238.1|11240.6|11238.6|11231.1|11229.1|96
1707125700000|2024-02-05 09:35:00|11239.6|11237.6|11243.1|11241.1|11248.1|11246.1|11238.1|11236.1|84
1707126000000|2024-02-05 09:40:00|11242.6|11240.6|11246.6|11244.6|11247.1|11245.1|11240.1|11238.1|150
1707126300000|2024-02-05 09:45:00|11246.1|11244.1|11245.1|11243.1|11251.1|11249.1|11244.1|11242.1|248
1707126600000|2024-02-05 09:50:00|11244.6|11242.6|11240.1|11238.1|11247.1|11245.1|11238.1|11236.1|91
1707126900000|2024-02-05 09:55:00|11240.6|11238.6|11246.6|11244.6|11248.1|11246.1|11239.1|11237.1|174
1707127200000|2024-02-05 10:00:00|11247.1|11245.1|11261.6|11259.6|11261.6|11259.6|11247.1|11245.1|133
1707127500000|2024-02-05 10:05:00|11262.1|11260.1|11253.6|11251.6|11263.6|11261.6|11252.6|11250.6|111
1707127800000|2024-02-05 10:10:00|11253.1|11251.1|11257.6|11255.6|11258.6|11256.6|11251.1|11249.1|73
1707128100000|2024-02-05 10:15:00|11257.1|11255.1|11259.1|11257.1|11260.1|11258.1|11254.6|11252.6|87
1707128400000|2024-02-05 10:20:00|11259.6|11257.6|11260.1|11258.1|11260.1|11258.1|11256.1|11254.1|64
1707128700000|2024-02-05 10:25:00|11259.6|11257.6|11259.6|11257.6|11264.1|11262.1|11257.1|11255.1|64
1707129000000|2024-02-05 10:30:00|11260.1|11258.1|11263.1|11261.1|11265.1|11263.1|11259.1|11257.1|96
1707129300000|2024-02-05 10:35:00|11262.6|11260.6|11264.1|11262.1|11264.1|11262.1|11259.6|11257.6|85
1707129600000|2024-02-05 10:40:00|11264.6|11262.6|11265.1|11263.1|11267.1|11265.1|11260.6|11258.6|108
1707129900000|2024-02-05 10:45:00|11265.6|11263.6|11262.1|11260.1|11266.1|11264.1|11260.6|11258.6|51
1707130200000|2024-02-05 10:50:00|11261.1|11259.1|11267.1|11265.1|11268.6|11266.6|11261.1|11259.1|86
1707130500000|2024-02-05 10:55:00|11266.6|11264.6|11265.1|11263.1|11268.1|11266.1|11262.1|11260.1|45
1707130800000|2024-02-05 11:00:00|11265.6|11263.6|11266.1|11264.1|11267.1|11265.1|11261.1|11259.1|73
1707131100000|2024-02-05 11:05:00|11265.1|11263.1|11273.1|11271.1|11274.1|11272.1|11264.1|11262.1|74
1707131400000|2024-02-05 11:10:00|11273.6|11271.6|11270.1|11268.1|11276.1|11274.1|11270.1|11268.1|129
1707131700000|2024-02-05 11:15:00|11270.6|11268.6|11275.6|11273.6|11276.1|11274.1|11268.1|11266.1|131
1707132000000|2024-02-05 11:20:00|11275.1|11273.1|11273.6|11271.6|11276.1|11274.1|11271.6|11269.6|93
1707132300000|2024-02-05 11:25:00|11273.1|11271.1|11274.1|11272.1|11277.1|11275.1|11273.1|11271.1|157
1707132600000|2024-02-05 11:30:00|11273.6|11271.6|11273.1|11271.1|11275.1|11273.1|11271.1|11269.1|92
1707132900000|2024-02-05 11:35:00|11274.1|11272.1|11277.6|11275.6|11278.1|11276.1|11272.6|11270.6|30
1707133200000|2024-02-05 11:40:00|11278.1|11276.1|11282.1|11280.1|11283.1|11281.1|11277.6|11275.6|67
1707133500000|2024-02-05 11:45:00|11282.6|11280.6|11285.1|11283.1|11285.1|11283.1|11278.6|11276.6|185
1707133800000|2024-02-05 11:50:00|11285.6|11283.6|11288.1|11286.1|11288.1|11286.1|11284.6|11282.6|70
1707134100000|2024-02-05 11:55:00|11287.6|11285.6|11284.1|11282.1|11288.1|11286.1|11284.1|11282.1|72
1707134400000|2024-02-05 12:00:00|11283.6|11281.6|11289.1|11287.1|11290.1|11288.1|11282.1|11280.1|146
1707134700000|2024-02-05 12:05:00|11289.6|11287.6|11291.1|11289.1|11291.1|11289.1|11287.1|11285.1|74
1707135000000|2024-02-05 12:10:00|11290.6|11288.6|11286.1|11284.1|11290.6|11288.6|11285.6|11283.6|106
1707135300000|2024-02-05 12:15:00|11285.6|11283.6|11285.1|11283.1|11286.1|11284.1|11283.1|11281.1|121
1707135600000|2024-02-05 12:20:00|11286.1|11284.1|11290.1|11288.1|11292.1|11290.1|11285.1|11283.1|50
1707135900000|2024-02-05 12:25:00|11290.6|11288.6|11288.1|11286.1|11290.6|11288.6|11283.6|11281.6|110
1707136200000|2024-02-05 12:30:00|11288.6|11286.6|11294.1|11292.1|11295.1|11293.1|11288.1|11286.1|136
1707136500000|2024-02-05 12:35:00|11294.6|11292.6|11293.1|11291.1|11295.1|11293.1|11291.1|11289.1|105
1707136800000|2024-02-05 12:40:00|11293|11291|11295|11293|11296|11294|11293|11291|60
1707137100000|2024-02-05 12:45:00|11294.5|11292.5|11290|11288|11294.5|11292.5|11289.5|11287.5|93
1707137400000|2024-02-05 12:50:00|11289.5|11287.5|11289|11287|11289.5|11287.5|11285|11283|132
1707137700000|2024-02-05 12:55:00|11289.5|11287.5|11290.5|11288.5|11294|11292|11287.5|11285.5|294
1707138000000|2024-02-05 13:00:00|11290|11288|11285.5|11283.5|11293|11291|11285|11283|68
1707138300000|2024-02-05 13:05:00|11285|11283|11285|11283|11287|11285|11284|11282|50
1707138600000|2024-02-05 13:10:00|11284.5|11282.5|11283|11281|11285|11283|11281|11279|77
1707138900000|2024-02-05 13:15:00|11283.5|11281.5|11276.5|11274.5|11283.5|11281.5|11275.5|11273.5|154
1707139200000|2024-02-05 13:20:00|11277|11275|11270|11268|11278|11276|11268.5|11266.5|112
1707139500000|2024-02-05 13:25:00|11269.5|11267.5|11266|11264|11269.5|11267.5|11263|11261|112
1707139800000|2024-02-05 13:30:00|11266.5|11264.5|11260.5|11258.5|11267.5|11265.5|11259|11257|104
1707140100000|2024-02-05 13:35:00|11261|11259|11258.5|11256.5|11262.5|11260.5|11256|11254|69
1707140400000|2024-02-05 13:40:00|11259|11257|11258|11256|11262.5|11260.5|11256|11254|77
1707140700000|2024-02-05 13:45:00|11257.5|11255.5|11266.5|11264.5|11266.5|11264.5|11255|11253|173
1707141000000|2024-02-05 13:50:00|11266|11264|11264|11262|11268|11266|11263|11261|120
1707141300000|2024-02-05 13:55:00|11263.5|11261.5|11261|11259|11265|11263|11259|11257|117
1707141600000|2024-02-05 14:00:00|11260.5|11258.5|11258.5|11256.5|11261|11259|11256|11254|107
1707141900000|2024-02-05 14:05:00|11258|11256|11260.5|11258.5|11261|11259|11256|11254|110
1707142200000|2024-02-05 14:10:00|11260|11258|11259.5|11257.5|11262.5|11260.5|11257.5|11255.5|78
1707142500000|2024-02-05 14:15:00|11259|11257|11261.5|11259.5|11262.5|11260.5|11258.5|11256.5|77
1707142800000|2024-02-05 14:20:00|11262|11260|11266.5|11264.5|11266.5|11264.5|11260.5|11258.5|57
1707143100000|2024-02-05 14:25:00|11266|11264|11272|11270|11272|11270|11266|11264|71
1707143400000|2024-02-05 14:30:00|11273|11271|11270|11268|11275|11273|11261|11259|288
1707143700000|2024-02-05 14:35:00|11269.5|11267.5|11255|11253|11269.5|11267.5|11255|11253|211
1707144000000|2024-02-05 14:40:00|11254.5|11252.5|11258|11256|11260|11258|11250|11248|227
1707144300000|2024-02-05 14:45:00|11258.5|11256.5|11274.5|11272.5|11275|11273|11254.5|11252.5|233
1707144600000|2024-02-05 14:50:00|11275|11273|11276|11274|11278|11276|11270.5|11268.5|96
1707144900000|2024-02-05 14:55:00|11276.5|11274.5|11276|11274|11282|11280|11274|11272|161
1707145200000|2024-02-05 15:00:00|11274|11272|11263|11261|11275|11273|11262.5|11260.5|235
1707145500000|2024-02-05 15:05:00|11262.5|11260.5|11254.5|11252.5|11263.5|11261.5|11253|11251|203
1707145800000|2024-02-05 15:10:00|11255.4|11253.4|11248.4|11246.4|11256.4|11254.4|11245.9|11243.9|169
1707146100000|2024-02-05 15:15:00|11247.9|11245.9|11238.9|11236.9|11248.4|11246.4|11235.4|11233.4|321
1707146400000|2024-02-05 15:20:00|11239.4|11237.4|11239.4|11237.4|11240.9|11238.9|11234.9|11232.9|199
1707146700000|2024-02-05 15:25:00|11238.9|11236.9|11249.9|11247.9|11250.9|11248.9|11238.9|11236.9|152
1707147000000|2024-02-05 15:30:00|11249.4|11247.4|11256.9|11254.9|11257.4|11255.4|11247.4|11245.4|160
1707147300000|2024-02-05 15:35:00|11256.4|11254.4|11262.9|11260.9|11266.4|11264.4|11255.4|11253.4|171
1707147600000|2024-02-05 15:40:00|11263.4|11261.4|11252.9|11250.9|11264.9|11262.9|11252.9|11250.9|184
1707147900000|2024-02-05 15:45:00|11251.9|11249.9|11257.9|11255.9|11257.9|11255.9|11248.4|11246.4|155
1707148200000|2024-02-05 15:50:00|11258.4|11256.4|11259.4|11257.4|11261.4|11259.4|11254.4|11252.4|122
1707148500000|2024-02-05 15:55:00|11258.9|11256.9|11255.4|11253.4|11260.9|11258.9|11250.9|11248.9|122
1707148800000|2024-02-05 16:00:00|11256.9|11254.9|11250.9|11248.9|11256.9|11254.9|11246.9|11244.9|244
1707149100000|2024-02-05 16:05:00|11250.4|11248.4|11258.9|11256.9|11260.9|11258.9|11248.9|11246.9|183
1707149400000|2024-02-05 16:10:00|11259.4|11257.4|11258.9|11256.9|11260.9|11258.9|11256.9|11254.9|192
1707149700000|2024-02-05 16:15:00|11258.4|11256.4|11255.9|11253.9|11258.9|11256.9|11253.9|11251.9|435
1707150000000|2024-02-05 16:20:00|11255.4|11253.4|11257.9|11255.9|11258.9|11256.9|11253.9|11251.9|702
1707150300000|2024-02-05 16:25:00|11257.4|11255.4|11273.9|11271.9|11273.9|11271.9|11255.9|11253.9|2671
1707150600000|2024-02-05 16:30:00|11272.9|11270.9|11276.9|11274.9|11276.9|11274.9|11267.9|11265.9|1192
1707150900000|2024-02-05 16:35:00|11277.9|11275.9|11277.9|11275.9|11279.4|11277.4|11274.4|11272.4|348
1707151200000|2024-02-05 16:40:00|11277.4|11275.4|11275.9|11273.9|11277.4|11275.4|11273.9|11271.9|116
1707151500000|2024-02-05 16:45:00|11275.4|11273.4|11280.9|11278.9|11280.9|11278.9|11275.4|11273.4|40
1707151800000|2024-02-05 16:50:00|11279.9|11277.9|11279.9|11277.9|11280.9|11278.9|11277.4|11275.4|45
1707152100000|2024-02-05 16:55:00|11280.4|11278.4|11283.9|11281.9|11283.9|11281.9|11280.4|11278.4|48
1707152400000|2024-02-05 17:00:00|11283.4|11281.4|11280.9|11278.9|11283.9|11281.9|11279.9|11277.9|52
1707152700000|2024-02-05 17:05:00|11281.4|11279.4|11281.9|11279.9|11281.9|11279.9|11279.9|11277.9|31
1707153000000|2024-02-05 17:10:00|11281.4|11279.4|11280.9|11278.9|11283.4|11281.4|11280.9|11278.9|90
1707153300000|2024-02-05 17:15:00|11281.4|11279.4|11279.4|11277.4|11281.4|11279.4|11279.4|11277.4|26
1707153600000|2024-02-05 17:20:00|11279.9|11277.9|11280.9|11278.9|11280.9|11278.9|11275.4|11273.4|32
1707153900000|2024-02-05 17:25:00|11280.4|11278.4|11280.4|11278.4|11280.9|11278.9|11279.4|11277.4|26
1707154200000|2024-02-05 17:30:00|11280.9|11278.9|11282.9|11280.9|11284.4|11282.4|11280.9|11278.9|32
1707154500000|2024-02-05 17:35:00|11283.4|11281.4|11286.4|11284.4|11286.9|11284.9|11282.9|11280.9|46
1707154800000|2024-02-05 17:40:00|11285.9|11283.9|11284.9|11282.9|11286.4|11284.4|11283.9|11281.9|23
1707155100000|2024-02-05 17:45:00|11285.4|11283.4|11282.4|11280.4|11286.4|11284.4|11281.9|11279.9|43
1707155400000|2024-02-05 17:50:00|11282.9|11280.9|11281.9|11279.9|11282.9|11280.9|11279.9|11277.9|37
1707155700000|2024-02-05 17:55:00|11281.4|11279.4|11280.9|11278.9|11281.9|11279.9|11279.9|11277.9|8
1707156000000|2024-02-05 18:00:00|11281.4|11279.4|11279.9|11277.9|11281.9|11279.9|11278.9|11276.9|46
1707156300000|2024-02-05 18:05:00|11280.4|11278.4|11283.9|11281.9|11283.9|11281.9|11279.4|11277.4|29
1707156600000|2024-02-05 18:10:00|11282.9|11280.9|11283.4|11281.4|11283.9|11281.9|11280.9|11278.9|39
1707156900000|2024-02-05 18:15:00|11282.9|11280.9|11282.4|11280.4|11283.4|11281.4|11279.9|11277.9|8
1707157200000|2024-02-05 18:20:00|11281.9|11279.9|11280.4|11278.4|11282.9|11280.9|11279.4|11277.4|27
1707157500000|2024-02-05 18:25:00|11279.9|11277.9|11278.4|11276.4|11281.4|11279.4|11278.4|11276.4|10
1707157800000|2024-02-05 18:30:00|11278.9|11276.9|11281.9|11279.9|11281.9|11279.9|11278.4|11276.4|10
1707158100000|2024-02-05 18:35:00|11281.4|11279.4|11284.9|11282.9|11285.9|11283.9|11281.4|11279.4|18
1707158400000|2024-02-05 18:40:00|11285.4|11283.4|11285.4|11283.4|11285.4|11283.4|11282.4|11280.4|11
1707158700000|2024-02-05 18:45:00|11284.9|11282.9|11284.4|11282.4|11286.4|11284.4|11284.4|11282.4|11
1707159000000|2024-02-05 18:50:00|11284.9|11282.9|11284.4|11282.4|11285.4|11283.4|11282.4|11280.4|20
1707159300000|2024-02-05 18:55:00|11283.9|11281.9|11286.4|11284.4|11286.4|11284.4|11282.4|11280.4|10
1707159600000|2024-02-05 19:00:00|11285.9|11283.9|11285.4|11283.4|11286.4|11284.4|11282.9|11280.9|27
1707159900000|2024-02-05 19:05:00|11284.9|11282.9|11286.9|11284.9|11288.4|11286.4|11283.4|11281.4|19
1707160200000|2024-02-05 19:10:00|11286.4|11284.4|11286.9|11284.9|11288.9|11286.9|11284.9|11282.9|16
1707160500000|2024-02-05 19:15:00|11286.4|11284.4|11288.4|11286.4|11289.4|11287.4|11285.9|11283.9|26
1707160800000|2024-02-05 19:20:00|11287.9|11285.9|11288.9|11286.9|11290.9|11288.9|11287.4|11285.4|37
1707161100000|2024-02-05 19:25:00|11289.4|11287.4|11289.9|11287.9|11289.9|11287.9|11287.9|11285.9|17
1707161400000|2024-02-05 19:30:00|11290.4|11288.4|11291.9|11289.9|11293.9|11291.9|11288.9|11286.9|51
1707161700000|2024-02-05 19:35:00|11291.4|11289.4|11292.4|11290.4|11293.9|11291.9|11290.9|11288.9|25
1707162000000|2024-02-05 19:40:00|11292.9|11290.9|11293.9|11291.9|11294.9|11292.9|11291.9|11289.9|24
1707162300000|2024-02-05 19:45:00|11294.4|11292.4|11295.4|11293.4|11296.4|11294.4|11293.4|11291.4|10
1707162600000|2024-02-05 19:50:00|11294.9|11292.9|11297.4|11295.4|11297.9|11295.9|11292.9|11290.9|21
1707162900000|2024-02-05 19:55:00|11296.9|11294.9|11299.4|11297.4|11299.9|11297.9|11296.9|11294.9|21
1707163200000|2024-02-05 20:00:00|11298.9|11296.9|11294.4|11292.4|11299.9|11297.9|11294.4|11292.4|35
1707163500000|2024-02-05 20:05:00|11294.9|11292.9|11288.9|11286.9|11295.9|11293.9|11288.9|11286.9|18
1707163800000|2024-02-05 20:10:00|11289.4|11287.4|11284.4|11282.4|11290.4|11288.4|11284.4|11282.4|30
1707164100000|2024-02-05 20:15:00|11284.9|11282.9|11290.4|11288.4|11290.4|11288.4|11283.9|11281.9|21
1707164400000|2024-02-05 20:20:00|11289.9|11287.9|11290.9|11288.9|11292.9|11290.9|11288.9|11286.9|23
1707164700000|2024-02-05 20:25:00|11291.4|11289.4|11296.4|11294.4|11296.4|11294.4|11290.4|11288.4|14
1707165000000|2024-02-05 20:30:00|11296.9|11294.9|11298.4|11296.4|11298.4|11296.4|11292.9|11290.9|21
1707165300000|2024-02-05 20:35:00|11297.9|11295.9|11293.4|11291.4|11299.9|11297.9|11292.9|11290.9|37
1707165600000|2024-02-05 20:40:00|11293.9|11291.9|11291.9|11289.9|11294.4|11292.4|11290.9|11288.9|35
1707165900000|2024-02-05 20:45:00|11291.4|11289.4|11291.9|11289.9|11296.9|11294.9|11291.4|11289.4|29
1707166200000|2024-02-05 20:50:00|11292.4|11290.4|11293.4|11291.4|11296.4|11294.4|11290.9|11288.9|43
1707166500000|2024-02-05 20:55:00|11292.9|11290.9|11284.9|11278.9|11297.4|11295.4|11284.4|11278.9|101
1707166800000|2024-02-05 21:00:00|11283.9|11277.9|11283.6|11277.6|11285.6|11279.6|11277.2|11271.2|0
1707167100000|2024-02-05 21:05:00|11283.3|11277.3|11283.6|11277.6|11285.4|11279.4|11282.6|11276.6|0
1707167400000|2024-02-05 21:10:00|11283.8|11277.8|11282.3|11276.3|11284.4|11278.4|11281.6|11275.6|0
1707167700000|2024-02-05 21:15:00|11282.4|11276.4|11282.6|11276.6|11283.3|11277.3|11281.9|11275.9|0
1707168000000|2024-02-05 21:20:00|11282.5|11276.5|11282.3|11276.3|11282.9|11276.9|11282.3|11276.3|0
1707168300000|2024-02-05 21:25:00|11282.5|11276.5|11281.9|11275.9|11282.9|11276.9|11281.9|11275.9|0
1707168600000|2024-02-05 21:30:00|11281.6|11275.6|11280.9|11274.9|11281.6|11275.6|11280.2|11274.2|0
1707168900000|2024-02-05 21:35:00|11280.7|11274.7|11281.2|11275.2|11281.6|11275.6|11280.2|11274.2|0
1707169200000|2024-02-05 21:40:00|11281|11275|11281.9|11275.9|11282.3|11276.3|11281|11275|0
1707169500000|2024-02-05 21:45:00|11282.2|11276.2|11281.6|11275.6|11282.3|11276.3|11281.6|11275.6|0
1707169800000|2024-02-05 21:50:00|11281.2|11275.2|11282.2|11276.2|11282.6|11276.6|11281.2|11275.2|0
1707170100000|2024-02-05 21:55:00|11282.6|11276.6|11283.5|11277.5|11283.6|11277.6|11282.2|11276.2|0
1707170400000|2024-02-05 22:00:00|11283.6|11277.6|11283.2|11277.2|11283.6|11277.6|11283.2|11277.2|0
1707170700000|2024-02-05 22:05:00|11283.3|11277.3|11283.5|11277.5|11283.5|11277.5|11283|11277|0
1707171000000|2024-02-05 22:10:00|11283.3|11277.3|11283|11277|11283.5|11277.5|11283|11277|0
1707171300000|2024-02-05 22:15:00|11282.9|11276.9|11283.2|11277.2|11283.2|11277.2|11282.8|11276.8|0
1707171600000|2024-02-05 22:20:00|11283|11277|11283.2|11277.2|11283.3|11277.3|11282.9|11276.9|0
1707171900000|2024-02-05 22:25:00|11283|11277|11283|11277|11283.2|11277.2|11283|11277|0
1707172200000|2024-02-05 22:30:00|11283.1|11277.1|11282.6|11276.6|11283.3|11277.3|11282.2|11276.2|0
1707172500000|2024-02-05 22:35:00|11282.8|11276.8|11282.8|11276.8|11282.8|11276.8|11282.8|11276.8|0
1707172800000|2024-02-05 22:40:00|11283.3|11277.3|11283.3|11277.3|11283.3|11277.3|11283.3|11277.3|0
1707173100000|2024-02-05 22:45:00|11283.2|11277.2|11282.9|11276.9|11283.5|11277.5|11282.9|11276.9|0
1707173400000|2024-02-05 22:50:00|11283|11277|11283|11277|11283|11277|11283|11277|0
1707173700000|2024-02-05 22:55:00|11282.9|11276.9|11283|11277|11283|11277|11282.9|11276.9|0
1707174000000|2024-02-05 23:00:00|11282.8|11276.8|11283.6|11277.6|11285.8|11279.8|11282.8|11276.8|0
1707174300000|2024-02-05 23:05:00|11283.8|11277.8|11283.6|11277.6|11284.6|11278.6|11283.2|11277.2|0
1707174600000|2024-02-05 23:10:00|11283.9|11277.9|11284.2|11278.2|11284.2|11278.2|11283.6|11277.6|0
1707174900000|2024-02-05 23:15:00|11284.6|11278.6|11284.6|11278.6|11284.6|11278.6|11284.2|11278.2|0
1707175200000|2024-02-05 23:20:00|11284.5|11278.5|11284.2|11278.2|11285.3|11279.3|11284.2|11278.2|0
1707175500000|2024-02-05 23:25:00|11283.9|11277.9|11283.6|11277.6|11284.2|11278.2|11283.6|11277.6|0
1707175800000|2024-02-05 23:30:00|11283.5|11277.5|11283.6|11277.6|11284.5|11278.5|11283.2|11277.2|0
1707176100000|2024-02-05 23:35:00|11283.2|11277.2|11282.9|11276.9|11283.6|11277.6|11282.6|11276.6|0
1707176400000|2024-02-05 23:40:00|11282.8|11276.8|11282.6|11276.6|11282.9|11276.9|11281.6|11275.6|0
1707176700000|2024-02-05 23:45:00|11282.2|11276.2|11280.9|11274.9|11282.3|11276.3|11280.9|11274.9|0
1707177000000|2024-02-05 23:50:00|11281|11275|11281|11275|11281.6|11275.6|11280.9|11274.9|0
1707177300000|2024-02-05 23:55:00|11281.2|11275.2|11280.6|11274.6|11281.2|11275.2|11279.9|11273.9|0
1707177600000|2024-02-06 00:00:00|11280.2|11274.2|11282.2|11276.2|11282.6|11276.6|11279.9|11273.9|0
1707177900000|2024-02-06 00:05:00|11282.3|11276.3|11282.9|11276.9|11283.6|11277.6|11282.3|11276.3|0
1707178200000|2024-02-06 00:10:00|11282.6|11276.6|11283.2|11277.2|11283.6|11277.6|11282.6|11276.6|0
1707178500000|2024-02-06 00:15:00|11283.9|11277.9|11279.6|11273.6|11283.9|11277.9|11279.6|11273.6|0
1707180000000|2024-02-06 00:40:00|11281|11275|11281|11275|11281|11275|11281|11275|0
1707180900000|2024-02-06 00:55:00|11282.4|11276.4|11281|11275|11282.4|11276.4|11281|11275|0
1707181200000|2024-02-06 01:00:00|11281.7|11275.7|11285.2|11279.2|11285.2|11279.2|11281.7|11275.7|0
1707181500000|2024-02-06 01:05:00|11283.8|11277.8|11283.9|11277.9|11285.2|11279.2|11282.4|11276.4|0
1707181800000|2024-02-06 01:10:00|11283.8|11277.8|11283.9|11277.9|11283.9|11277.9|11283.8|11277.8|0
1707182100000|2024-02-06 01:15:00|11282.5|11276.5|11281.1|11275.1|11283.9|11277.9|11281.1|11275.1|0
1707182400000|2024-02-06 01:20:00|11281|11275|11282.4|11276.4|11282.4|11276.4|11281|11275|0
1707182700000|2024-02-06 01:25:00|11283.8|11277.8|11282.4|11276.4|11283.8|11277.8|11282.4|11276.4|0
1707183000000|2024-02-06 01:30:00|11282.5|11276.5|11285.2|11279.2|11285.3|11279.3|11282.5|11276.5|0
1707183300000|2024-02-06 01:35:00|11285.3|11279.3|11282.4|11276.4|11285.3|11279.3|11282.4|11276.4|0
1707183600000|2024-02-06 01:40:00|11281|11275|11281|11275|11281.1|11275.1|11281|11275|0
1707183900000|2024-02-06 01:45:00|11281.1|11275.1|11283.9|11277.9|11283.9|11277.9|11281|11275|0
1707184200000|2024-02-06 01:50:00|11283.8|11277.8|11283.9|11277.9|11285.3|11279.3|11282.5|11276.5|0
1707184800000|2024-02-06 02:00:00|11285.3|11279.3|11286.7|11280.7|11286.7|11280.7|11285.3|11279.3|0
1707185100000|2024-02-06 02:05:00|11285.3|11279.3|11290.9|11284.9|11290.9|11284.9|11285.3|11279.3|0
1707185400000|2024-02-06 02:10:00|11289.5|11283.5|11289.5|11283.5|11289.5|11283.5|11289.4|11283.4|0
1707185700000|2024-02-06 02:15:00|11289.4|11283.4|11289.5|11283.5|11290.9|11284.9|11289.4|11283.4|0
1707186000000|2024-02-06 02:20:00|11290.9|11284.9|11290.9|11284.9|11290.9|11284.9|11290.9|11284.9|0
1707186300000|2024-02-06 02:25:00|11289.5|11283.5|11289.5|11283.5|11289.5|11283.5|11289.5|11283.5|0
1707186600000|2024-02-06 02:30:00|11288.8|11282.8|11289.5|11283.5|11290.9|11284.9|11288.1|11282.1|0
1707186900000|2024-02-06 02:35:00|11290.9|11284.9|11290.9|11284.9|11290.9|11284.9|11290.9|11284.9|0
1707187200000|2024-02-06 02:40:00|11292.3|11286.3|11292.3|11286.3|11293.7|11287.7|11290.9|11284.9|0
1707187500000|2024-02-06 02:45:00|11291.6|11285.6|11290.9|11284.9|11292.3|11286.3|11290.9|11284.9|0
1707187800000|2024-02-06 02:50:00|11290.2|11284.2|11289.5|11283.5|11290.2|11284.2|11289.5|11283.5|0
1707188100000|2024-02-06 02:55:00|11288.8|11282.8|11288.1|11282.1|11288.8|11282.8|11288.1|11282.1|0
1707188400000|2024-02-06 03:00:00|11289.5|11283.5|11289.5|11283.5|11289.5|11283.5|11289.5|11283.5|0
1707188700000|2024-02-06 03:05:00|11290.9|11284.9|11290.9|11284.9|11290.9|11284.9|11289.5|11283.5|0
1707189000000|2024-02-06 03:10:00|11291.6|11285.6|11293.8|11287.8|11293.8|11287.8|11290.9|11284.9|0
1707189600000|2024-02-06 03:20:00|11293.1|11287.1|11293.8|11287.8|11293.8|11287.8|11293.1|11287.1|0
1707189900000|2024-02-06 03:25:00|11293.1|11287.1|11293.1|11287.1|11293.8|11287.8|11293.1|11287.1|0
1707190200000|2024-02-06 03:30:00|11293.8|11287.8|11292.4|11286.4|11293.8|11287.8|11292.4|11286.4|0
1707190500000|2024-02-06 03:35:00|11292.3|11286.3|11292.3|11286.3|11292.3|11286.3|11290.9|11284.9|0
1707190800000|2024-02-06 03:40:00|11290.9|11284.9|11292.3|11286.3|11292.3|11286.3|11290.9|11284.9|0
1707191100000|2024-02-06 03:45:00|11290.9|11284.9|11290.9|11284.9|11292.3|11286.3|11290.9|11284.9|0
1707191400000|2024-02-06 03:50:00|11289.5|11283.5|11290.9|11284.9|11292.3|11286.3|11289.5|11283.5|0
1707191700000|2024-02-06 03:55:00|11291.6|11285.6|11292.3|11286.3|11292.3|11286.3|11290.9|11284.9|0
1707192000000|2024-02-06 04:00:00|11291.6|11285.6|11292.3|11286.3|11292.3|11286.3|11291.6|11285.6|0
1707192300000|2024-02-06 04:05:00|11293|11287|11293.7|11287.7|11293.7|11287.7|11292.3|11286.3|0
1707192600000|2024-02-06 04:10:00|11292.3|11286.3|11292.3|11286.3|11292.3|11286.3|11290.9|11284.9|0
1707193500000|2024-02-06 04:25:00|11292.4|11286.4|11293.8|11287.8|11293.8|11287.8|11292.4|11286.4|0
1707193800000|2024-02-06 04:30:00|11295.2|11289.2|11293.8|11287.8|11295.2|11289.2|11293.7|11287.7|0
1707194100000|2024-02-06 04:35:00|11293.7|11287.7|11295.2|11289.2|11295.2|11289.2|11293.7|11287.7|0
1707195300000|2024-02-06 04:55:00|11295.1|11289.1|11293.8|11287.8|11295.2|11289.2|11293.8|11287.8|0
1707195600000|2024-02-06 05:00:00|11294.5|11288.5|11295.2|11289.2|11296.6|11290.6|11294.5|11288.5|0
1707195900000|2024-02-06 05:05:00|11293.8|11287.8|11292.4|11286.4|11295.2|11289.2|11292.4|11286.4|0
1707196200000|2024-02-06 05:10:00|11291|11285|11291|11285|11291|11285|11291|11285|0
1707196500000|2024-02-06 05:15:00|11292.4|11286.4|11292.4|11286.4|11292.4|11286.4|11291|11285|0
1707196800000|2024-02-06 05:20:00|11291|11285|11291|11285|11292.4|11286.4|11290.9|11284.9|0
1707197100000|2024-02-06 05:25:00|11291.7|11285.7|11292.4|11286.4|11292.4|11286.4|11291.7|11285.7|0
1707197400000|2024-02-06 05:30:00|11293.8|11287.8|11293.1|11287.1|11293.8|11287.8|11292.4|11286.4|0
1707197700000|2024-02-06 05:35:00|11292.4|11286.4|11293.8|11287.8|11293.8|11287.8|11292.4|11286.4|0
1707198000000|2024-02-06 05:40:00|11294.5|11288.5|11295.2|11289.2|11296.6|11290.6|11293.8|11287.8|0
1707198300000|2024-02-06 05:45:00|11285.2|11279.2|11282.4|11276.4|11285.2|11279.2|11282.4|11276.4|0
1707198600000|2024-02-06 05:50:00|11283.7|11277.7|11282.3|11276.3|11285.1|11279.1|11281.6|11275.6|0
1707198900000|2024-02-06 05:55:00|11282.4|11276.4|11280.9|11274.9|11282.4|11276.4|11280.9|11274.9|0
1707199200000|2024-02-06 06:00:00|11282.3|11276.3|11280.9|11274.9|11282.4|11276.4|11279.5|11273.5|0
1707199500000|2024-02-06 06:05:00|11282.3|11276.3|11280.9|11274.9|11282.3|11276.3|11279.5|11273.5|0
1707199800000|2024-02-06 06:10:00|11279.5|11273.5|11279.5|11273.5|11279.6|11273.6|11279.5|11273.5|0
1707200100000|2024-02-06 06:15:00|11280.9|11274.9|11279.5|11273.5|11280.9|11274.9|11279.5|11273.5|0
1707200400000|2024-02-06 06:20:00|11280.2|11274.2|11279.5|11273.5|11280.9|11274.9|11279.5|11273.5|0
1707200700000|2024-02-06 06:25:00|11278.1|11272.1|11278.1|11272.1|11279.5|11273.5|11278.1|11272.1|0
1707201000000|2024-02-06 06:30:00|11278.8|11272.8|11276.7|11270.7|11280.9|11274.9|11276.7|11270.7|0
1707201300000|2024-02-06 06:35:00|11275.3|11269.3|11276.7|11270.7|11276.7|11270.7|11273.9|11267.9|0
1707201600000|2024-02-06 06:40:00|11278.1|11272.1|11278.4|11272.4|11279.8|11273.8|11278.1|11272.1|0
1707201900000|2024-02-06 06:45:00|11277|11271|11276.9|11270.9|11277.6|11271.6|11276.9|11270.9|0
1707202200000|2024-02-06 06:50:00|11277.6|11271.6|11275.5|11269.5|11278.3|11272.3|11275.5|11269.5|0
1707202500000|2024-02-06 06:55:00|11274.8|11268.8|11275.6|11269.6|11276.3|11270.3|11272.1|11266.1|0
1707202800000|2024-02-06 07:00:00|11299.4|11297.4|11305.4|11303.4|11310.9|11308.9|11291.4|11289.4|229
1707203100000|2024-02-06 07:05:00|11305.9|11303.9|11313.4|11311.4|11313.4|11311.4|11304.4|11302.4|87
1707203400000|2024-02-06 07:10:00|11312.9|11310.9|11317.9|11315.9|11317.9|11315.9|11311.9|11309.9|31
1707203700000|2024-02-06 07:15:00|11318.4|11316.4|11326.4|11324.4|11326.4|11324.4|11317.9|11315.9|63
1707204000000|2024-02-06 07:20:00|11325.9|11323.9|11326.4|11324.4|11326.4|11324.4|11321.9|11319.9|42
1707204300000|2024-02-06 07:25:00|11325.4|11323.4|11330.4|11328.4|11333.4|11331.4|11325.4|11323.4|52
1707204600000|2024-02-06 07:30:00|11330.9|11328.9|11326.9|11324.9|11333.4|11331.4|11326.9|11324.9|65
1707204900000|2024-02-06 07:35:00|11325.9|11323.9|11326.9|11324.9|11329.4|11327.4|11325.4|11323.4|37
1707205200000|2024-02-06 07:40:00|11325.4|11323.4|11324.9|11322.9|11327.4|11325.4|11322.4|11320.4|29
1707205500000|2024-02-06 07:45:00|11325.4|11323.4|11329.4|11327.4|11331.9|11329.9|11324.4|11322.4|81
1707205800000|2024-02-06 07:50:00|11331.4|11329.4|11322.9|11320.9|11331.4|11329.4|11322.9|11320.9|55
1707206100000|2024-02-06 07:55:00|11323.4|11321.4|11312.4|11310.4|11328.9|11326.9|11312.4|11310.4|241
1707206400000|2024-02-06 08:00:00|11312.9|11310.9|11311.9|11309.9|11332.9|11330.9|11311.4|11309.4|1161
1707206700000|2024-02-06 08:05:00|11312.4|11310.4|11297.4|11295.4|11314.9|11312.9|11294.9|11292.9|636
1707207000000|2024-02-06 08:10:00|11295.4|11293.4|11294.9|11292.9|11301.4|11299.4|11290.9|11288.9|377
1707207300000|2024-02-06 08:15:00|11296.4|11294.4|11284.9|11282.9|11298.9|11296.9|11283.9|11281.9|259
1707207600000|2024-02-06 08:20:00|11285.9|11283.9|11279.9|11277.9|11291.4|11289.4|11279.9|11277.9|379
1707207900000|2024-02-06 08:25:00|11280.4|11278.4|11272.4|11270.4|11283.9|11281.9|11272.4|11270.4|346
1707208200000|2024-02-06 08:30:00|11272.9|11270.9|11265.9|11263.9|11277.9|11275.9|11265.4|11263.4|302
1707208500000|2024-02-06 08:35:00|11266.9|11264.9|11253.9|11251.9|11267.4|11265.4|11253.4|11251.4|328
1707208800000|2024-02-06 08:40:00|11252.1|11250.1|11249.1|11247.1|11256.1|11254.1|11243.1|11241.1|256
1707209100000|2024-02-06 08:45:00|11249.6|11247.6|11242.1|11240.1|11250.6|11248.6|11241.6|11239.6|174
1707209400000|2024-02-06 08:50:00|11242.6|11240.6|11233.1|11231.1|11245.1|11243.1|11230.1|11228.1|220
1707209700000|2024-02-06 08:55:00|11232.6|11230.6|11226.1|11224.1|11235.1|11233.1|11223.6|11221.6|247
1707210000000|2024-02-06 09:00:00|11225.6|11223.6|11223.1|11221.1|11230.6|11228.6|11220.1|11218.1|290
1707210300000|2024-02-06 09:05:00|11223.6|11221.6|11236.1|11234.1|11240.1|11238.1|11223.6|11221.6|546
1707210600000|2024-02-06 09:10:00|11237.1|11235.1|11241.1|11239.1|11241.1|11239.1|11232.6|11230.6|170
1707210900000|2024-02-06 09:15:00|11240.6|11238.6|11232.1|11230.1|11242.1|11240.1|11230.6|11228.6|143
1707211200000|2024-02-06 09:20:00|11231.6|11229.6|11230.1|11228.1|11236.6|11234.6|11227.1|11225.1|144
1707211500000|2024-02-06 09:25:00|11230.6|11228.6|11225.1|11223.1|11234.1|11232.1|11224.1|11222.1|101
1707211800000|2024-02-06 09:30:00|11224.6|11222.6|11222.1|11220.1|11225.1|11223.1|11218.1|11216.1|148
1707212100000|2024-02-06 09:35:00|11221.6|11219.6|11217.6|11215.6|11221.6|11219.6|11213.1|11211.1|442
1707212400000|2024-02-06 09:40:00|11218.1|11216.1|11219.6|11217.6|11222.6|11220.6|11215.6|11213.6|71
1707212700000|2024-02-06 09:45:00|11219.1|11217.1|11213.1|11211.1|11220.6|11218.6|11210.1|11208.1|340
1707213000000|2024-02-06 09:50:00|11214.1|11212.1|11208.6|11206.6|11215.1|11213.1|11208.1|11206.1|85
1707213300000|2024-02-06 09:55:00|11208.1|11206.1|11212.6|11210.6|11214.1|11212.1|11208.1|11206.1|147
1707213600000|2024-02-06 10:00:00|11213.1|11211.1|11214.1|11212.1|11214.1|11212.1|11204.1|11202.1|203
1707213900000|2024-02-06 10:05:00|11214.6|11212.6|11213.1|11211.1|11219.1|11217.1|11212.1|11210.1|155
1707214200000|2024-02-06 10:10:00|11212.6|11210.6|11213.1|11211.1|11216.1|11214.1|11206.1|11204.1|182
1707214500000|2024-02-06 10:15:00|11213.6|11211.6|11218.1|11216.1|11220.1|11218.1|11212.6|11210.6|190
1707214800000|2024-02-06 10:20:00|11217.6|11215.6|11214.6|11212.6|11219.6|11217.6|11213.6|11211.6|153
1707215100000|2024-02-06 10:25:00|11215.1|11213.1|11215.1|11213.1|11216.1|11214.1|11210.1|11208.1|107
1707215400000|2024-02-06 10:30:00|11215.6|11213.6|11213.1|11211.1|11220.1|11218.1|11213.1|11211.1|94
1707215700000|2024-02-06 10:35:00|11213.6|11211.6|11212.1|11210.1|11219.1|11217.1|11211.1|11209.1|81
1707216000000|2024-02-06 10:40:00|11211.6|11209.6|11216.6|11214.6|11217.1|11215.1|11211.1|11209.1|62
1707216300000|2024-02-06 10:45:00|11216.1|11214.1|11214.1|11212.1|11216.6|11214.6|11211.1|11209.1|75
1707216600000|2024-02-06 10:50:00|11213.6|11211.6|11212.6|11210.6|11217.6|11215.6|11211.1|11209.1|74
1707216900000|2024-02-06 10:55:00|11213.1|11211.1|11221.1|11219.1|11221.1|11219.1|11211.6|11209.6|54
1707217200000|2024-02-06 11:00:00|11220.6|11218.6|11219.1|11217.1|11223.6|11221.6|11217.6|11215.6|106
1707217500000|2024-02-06 11:05:00|11218.6|11216.6|11217.1|11215.1|11219.1|11217.1|11213.1|11211.1|53
1707217800000|2024-02-06 11:10:00|11216.6|11214.6|11209.1|11207.1|11217.1|11215.1|11207.1|11205.1|48
1707218100000|2024-02-06 11:15:00|11208.6|11206.6|11206.1|11204.1|11210.1|11208.1|11206.1|11204.1|63
1707218400000|2024-02-06 11:20:00|11207.1|11205.1|11209.6|11207.6|11209.6|11207.6|11205.1|11203.1|95
1707218700000|2024-02-06 11:25:00|11209.1|11207.1|11208.1|11206.1|11211.6|11209.6|11207.1|11205.1|325
1707219000000|2024-02-06 11:30:00|11207.6|11205.6|11202.1|11200.1|11210.1|11208.1|11202.1|11200.1|77
1707219300000|2024-02-06 11:35:00|11201.1|11199.1|11196.1|11194.1|11202.1|11200.1|11193.6|11191.6|85
1707219600000|2024-02-06 11:40:00|11195.6|11193.6|11194.6|11192.6|11200.1|11198.1|11194.6|11192.6|76
1707219900000|2024-02-06 11:45:00|11194.1|11192.1|11198.1|11196.1|11199.1|11197.1|11194.1|11192.1|88
1707220200000|2024-02-06 11:50:00|11199.1|11197.1|11203.6|11201.6|11204.1|11202.1|11196.6|11194.6|70
1707220500000|2024-02-06 11:55:00|11203.1|11201.1|11207.6|11205.6|11208.6|11206.6|11202.1|11200.1|80
1707220800000|2024-02-06 12:00:00|11207.1|11205.1|11207.6|11205.6|11210.6|11208.6|11205.1|11203.1|47
1707221100000|2024-02-06 12:05:00|11208.1|11206.1|11206.1|11204.1|11210.1|11208.1|11206.1|11204.1|73
1707221400000|2024-02-06 12:10:00|11206.6|11204.6|11210.1|11208.1|11212.1|11210.1|11206.1|11204.1|56
1707221700000|2024-02-06 12:15:00|11209.6|11207.6|11215.1|11213.1|11215.1|11213.1|11208.1|11206.1|58
1707222000000|2024-02-06 12:20:00|11214.6|11212.6|11211.6|11209.6|11218.1|11216.1|11211.6|11209.6|66
1707222300000|2024-02-06 12:25:00|11212.1|11210.1|11210.1|11208.1|11212.1|11210.1|11208.1|11206.1|41
1707222600000|2024-02-06 12:30:00|11209.6|11207.6|11208.1|11206.1|11210.6|11208.6|11205.1|11203.1|60
1707222900000|2024-02-06 12:35:00|11208.6|11206.6|11210.1|11208.1|11210.6|11208.6|11207.1|11205.1|74
1707223200000|2024-02-06 12:40:00|11209.7|11207.7|11213.7|11211.7|11213.7|11211.7|11209.2|11207.2|74
1707223500000|2024-02-06 12:45:00|11214.2|11212.2|11206.2|11204.2|11216.2|11214.2|11205.7|11203.7|167
1707223800000|2024-02-06 12:50:00|11205.7|11203.7|11207.7|11205.7|11207.7|11205.7|11203.7|11201.7|82
1707224100000|2024-02-06 12:55:00|11208.2|11206.2|11201.7|11199.7|11209.2|11207.2|11198.7|11196.7|74
1707224400000|2024-02-06 13:00:00|11202.2|11200.2|11208.7|11206.7|11209.2|11207.2|11199.2|11197.2|118
1707224700000|2024-02-06 13:05:00|11208.2|11206.2|11206.2|11204.2|11209.2|11207.2|11203.7|11201.7|110
1707225000000|2024-02-06 13:10:00|11206.7|11204.7|11209.7|11207.7|11210.2|11208.2|11205.7|11203.7|89
1707225300000|2024-02-06 13:15:00|11210.2|11208.2|11218.2|11216.2|11218.2|11216.2|11209.7|11207.7|157
1707225600000|2024-02-06 13:20:00|11217.7|11215.7|11219.7|11217.7|11222.7|11220.7|11214.2|11212.2|103
1707225900000|2024-02-06 13:25:00|11220.2|11218.2|11228.7|11226.7|11228.7|11226.7|11220.2|11218.2|113
1707226200000|2024-02-06 13:30:00|11229.2|11227.2|11219.7|11217.7|11230.2|11228.2|11218.7|11216.7|113
1707226500000|2024-02-06 13:35:00|11220.2|11218.2|11213.2|11211.2|11223.7|11221.7|11212.7|11210.7|85
1707226800000|2024-02-06 13:40:00|11212.7|11210.7|11216.7|11214.7|11220.2|11218.2|11212.7|11210.7|110
1707227100000|2024-02-06 13:45:00|11217.2|11215.2|11218.7|11216.7|11222.7|11220.7|11217.2|11215.2|68
1707227400000|2024-02-06 13:50:00|11218.2|11216.2|11214.7|11212.7|11220.7|11218.7|11213.7|11211.7|335
1707227700000|2024-02-06 13:55:00|11215.2|11213.2|11219.7|11217.7|11221.7|11219.7|11215.2|11213.2|73
1707228000000|2024-02-06 14:00:00|11220.2|11218.2|11221.2|11219.2|11224.7|11222.7|11220.2|11218.2|92
1707228300000|2024-02-06 14:05:00|11221.7|11219.7|11215.2|11213.2|11222.7|11220.7|11215.2|11213.2|109
1707228600000|2024-02-06 14:10:00|11215.7|11213.7|11219.7|11217.7|11220.7|11218.7|11214.2|11212.2|90
1707228900000|2024-02-06 14:15:00|11219.2|11217.2|11229.7|11227.7|11229.7|11227.7|11216.7|11214.7|153
1707229200000|2024-02-06 14:20:00|11230.2|11228.2|11235.7|11233.7|11236.7|11234.7|11228.2|11226.2|112
1707229500000|2024-02-06 14:25:00|11235.2|11233.2|11229.7|11227.7|11235.2|11233.2|11227.7|11225.7|217
1707229800000|2024-02-06 14:30:00|11230.2|11228.2|11216.7|11214.7|11231.7|11229.7|11212.7|11210.7|443
1707230100000|2024-02-06 14:35:00|11217.7|11215.7|11236.2|11234.2|11236.7|11234.7|11217.7|11215.7|208
1707230400000|2024-02-06 14:40:00|11236.7|11234.7|11242.7|11240.7|11245.7|11243.7|11233.7|11231.7|280
1707230700000|2024-02-06 14:45:00|11241.7|11239.7|11248.7|11246.7|11248.7|11246.7|11241.2|11239.2|251
1707231000000|2024-02-06 14:50:00|11248.2|11246.2|11239.7|11237.7|11248.2|11246.2|11235.7|11233.7|228
1707231300000|2024-02-06 14:55:00|11239.2|11237.2|11230.7|11228.7|11239.7|11237.7|11229.7|11227.7|216
1707231600000|2024-02-06 15:00:00|11230.2|11228.2|11226.7|11224.7|11232.2|11230.2|11224.7|11222.7|261
1707231900000|2024-02-06 15:05:00|11226.2|11224.2|11228.7|11226.7|11230.2|11228.2|11222.7|11220.7|179
1707232200000|2024-02-06 15:10:00|11228.2|11226.2|11215.7|11213.7|11228.2|11226.2|11214.7|11212.7|209
1707232500000|2024-02-06 15:15:00|11216.2|11214.2|11226.2|11224.2|11229.2|11227.2|11215.2|11213.2|127
1707232800000|2024-02-06 15:20:00|11226.7|11224.7|11232.2|11230.2|11237.2|11235.2|11225.2|11223.2|162
1707233100000|2024-02-06 15:25:00|11232.7|11230.7|11232.2|11230.2|11235.2|11233.2|11230.2|11228.2|105
1707233400000|2024-02-06 15:30:00|11231.7|11229.7|11226.7|11224.7|11233.2|11231.2|11226.2|11224.2|133
1707233700000|2024-02-06 15:35:00|11227.2|11225.2|11242.2|11240.2|11247.2|11245.2|11226.2|11224.2|214
1707234000000|2024-02-06 15:40:00|11242.7|11240.7|11247.2|11245.2|11249.2|11247.2|11240.7|11238.7|202
1707234300000|2024-02-06 15:45:00|11247.7|11245.7|11252.2|11250.2|11254.2|11252.2|11246.7|11244.7|226
1707234600000|2024-02-06 15:50:00|11250.2|11248.2|11254.2|11252.2|11254.2|11252.2|11247.2|11245.2|336
1707234900000|2024-02-06 15:55:00|11254.7|11252.7|11248.7|11246.7|11255.2|11253.2|11245.2|11243.2|190
1707235200000|2024-02-06 16:00:00|11249.2|11247.2|11249.7|11247.7|11251.7|11249.7|11245.2|11243.2|162
1707235500000|2024-02-06 16:05:00|11250.2|11248.2|11248.7|11246.7|11253.2|11251.2|11245.2|11243.2|225
1707235800000|2024-02-06 16:10:00|11249.2|11247.2|11248.2|11246.2|11253.7|11251.7|11248.2|11246.2|176
1707236100000|2024-02-06 16:15:00|11247.7|11245.7|11251.7|11249.7|11256.2|11254.2|11247.2|11245.2|512
1707236400000|2024-02-06 16:20:00|11251.2|11249.2|11259.2|11257.2|11261.2|11259.2|11251.2|11249.2|513
1707236700000|2024-02-06 16:25:00|11259.7|11257.7|11249.7|11247.7|11260.2|11258.2|11248.2|11246.2|2464
1707237000000|2024-02-06 16:30:00|11247.7|11245.7|11247.2|11245.2|11251.2|11249.2|11244.2|11242.2|1422
1707237300000|2024-02-06 16:35:00|11247.7|11245.7|11248.2|11246.2|11250.2|11248.2|11243.2|11241.2|272
1707237600000|2024-02-06 16:40:00|11247.2|11245.2|11243.7|11241.7|11247.7|11245.7|11240.2|11238.2|138
1707237900000|2024-02-06 16:45:00|11243.2|11241.2|11237.2|11235.2|11243.7|11241.7|11236.2|11234.2|76
1707238200000|2024-02-06 16:50:00|11238.2|11236.2|11240.7|11238.7|11240.7|11238.7|11236.7|11234.7|3205
1707238500000|2024-02-06 16:55:00|11240.2|11238.2|11237.7|11235.7|11241.7|11239.7|11237.2|11235.2|18
1707238800000|2024-02-06 17:00:00|11237.2|11235.2|11240.2|11238.2|11242.2|11240.2|11236.2|11234.2|25
1707239100000|2024-02-06 17:05:00|11240.7|11238.7|11239.2|11237.2|11241.7|11239.7|11237.2|11235.2|16
1707239400000|2024-02-06 17:10:00|11239.7|11237.7|11241.7|11239.7|11242.2|11240.2|11238.2|11236.2|23
1707239700000|2024-02-06 17:15:00|11242.2|11240.2|11245.2|11243.2|11247.7|11245.7|11240.7|11238.7|67
1707240000000|2024-02-06 17:20:00|11245.7|11243.7|11245.2|11243.2|11246.7|11244.7|11243.7|11241.7|25
1707240300000|2024-02-06 17:25:00|11244.7|11242.7|11255.7|11253.7|11255.7|11253.7|11244.2|11242.2|45
1707240600000|2024-02-06 17:30:00|11256.2|11254.2|11255.7|11253.7|11256.7|11254.7|11252.2|11250.2|53
1707240900000|2024-02-06 17:35:00|11255.2|11253.2|11255.7|11253.7|11259.2|11257.2|11254.7|11252.7|135
1707241200000|2024-02-06 17:40:00|11255.2|11253.2|11255.7|11253.7|11257.2|11255.2|11254.7|11252.7|46
1707241500000|2024-02-06 17:45:00|11256.2|11254.2|11253.2|11251.2|11256.7|11254.7|11252.7|11250.7|16
1707241800000|2024-02-06 17:50:00|11252.7|11250.7|11252.2|11250.2|11254.7|11252.7|11252.2|11250.2|7
1707242100000|2024-02-06 17:55:00|11252.7|11250.7|11253.7|11251.7|11254.7|11252.7|11252.7|11250.7|20
1707242400000|2024-02-06 18:00:00|11253.2|11251.2|11255.7|11253.7|11255.7|11253.7|11252.2|11250.2|31
1707242700000|2024-02-06 18:05:00|11255.2|11253.2|11254.2|11252.2|11256.7|11254.7|11254.2|11252.2|11
1707243000000|2024-02-06 18:10:00|11253.7|11251.7|11250.2|11248.2|11254.2|11252.2|11248.2|11246.2|34
1707243300000|2024-02-06 18:15:00|11250.7|11248.7|11251.2|11249.2|11253.2|11251.2|11249.2|11247.2|4
1707243600000|2024-02-06 18:20:00|11250.7|11248.7|11250.2|11248.2|11253.2|11251.2|11250.2|11248.2|15
1707243900000|2024-02-06 18:25:00|11250.7|11248.7|11255.2|11253.2|11255.7|11253.7|11250.2|11248.2|4
1707244200000|2024-02-06 18:30:00|11255.7|11253.7|11255.7|11253.7|11258.2|11256.2|11255.7|11253.7|6
1707244500000|2024-02-06 18:35:00|11256.2|11254.2|11256.7|11254.7|11257.7|11255.7|11254.7|11252.7|9
1707244800000|2024-02-06 18:40:00|11257.2|11255.2|11255.2|11253.2|11257.2|11255.2|11253.7|11251.7|4
1707245100000|2024-02-06 18:45:00|11254.7|11252.7|11254.7|11252.7|11255.7|11253.7|11252.7|11250.7|11
1707245400000|2024-02-06 18:50:00|11254.2|11252.2|11253.7|11251.7|11254.7|11252.7|11252.7|11250.7|1
1707245700000|2024-02-06 18:55:00|11254.2|11252.2|11255.2|11253.2|11255.7|11253.7|11253.2|11251.2|5
1707246000000|2024-02-06 19:00:00|11254.7|11252.7|11252.7|11250.7|11255.2|11253.2|11252.2|11250.2|2
1707246300000|2024-02-06 19:05:00|11252.2|11250.2|11244.7|11242.7|11253.7|11251.7|11243.7|11241.7|6
1707246600000|2024-02-06 19:10:00|11244.2|11242.2|11244.2|11242.2|11245.7|11243.7|11243.7|11241.7|4
1707246900000|2024-02-06 19:15:00|11243.7|11241.7|11246.7|11244.7|11247.2|11245.2|11243.7|11241.7|6
1707247200000|2024-02-06 19:20:00|11246.2|11244.2|11248.7|11246.7|11251.2|11249.2|11246.2|11244.2|6
1707247500000|2024-02-06 19:25:00|11248.2|11246.2|11248.7|11246.7|11250.2|11248.2|11248.2|11246.2|5
1707247800000|2024-02-06 19:30:00|11249.2|11247.2|11249.2|11247.2|11250.7|11248.7|11248.2|11246.2|34
1707248100000|2024-02-06 19:35:00|11249.7|11247.7|11246.2|11244.2|11249.7|11247.7|11245.2|11243.2|16
1707248400000|2024-02-06 19:40:00|11245.7|11243.7|11249.2|11247.2|11249.7|11247.7|11245.2|11243.2|21
1707248700000|2024-02-06 19:45:00|11248.7|11246.7|11253.2|11251.2|11253.7|11251.7|11248.7|11246.7|17
1707249000000|2024-02-06 19:50:00|11253.7|11251.7|11252.7|11250.7|11254.2|11252.2|11251.2|11249.2|24
1707249300000|2024-02-06 19:55:00|11252.2|11250.2|11253.7|11251.7|11255.2|11253.2|11252.2|11250.2|13
1707249600000|2024-02-06 20:00:00|11254.2|11252.2|11253.7|11251.7|11255.2|11253.2|11253.2|11251.2|10
1707249900000|2024-02-06 20:05:00|11254.2|11252.2|11254.7|11252.7|11256.7|11254.7|11254.2|11252.2|15
1707250200000|2024-02-06 20:10:00|11255.2|11253.2|11256.2|11254.2|11257.2|11255.2|11254.2|11252.2|31
1707250500000|2024-02-06 20:15:00|11255.7|11253.7|11252.7|11250.7|11255.7|11253.7|11251.7|11249.7|20
1707250800000|2024-02-06 20:20:00|11253.2|11251.2|11252.7|11250.7|11254.2|11252.2|11251.7|11249.7|4
1707251100000|2024-02-06 20:25:00|11252.2|11250.2|11252.7|11250.7|11255.7|11253.7|11251.7|11249.7|16
1707251400000|2024-02-06 20:30:00|11253.2|11251.2|11252.7|11250.7|11253.7|11251.7|11249.7|11247.7|4
1707251700000|2024-02-06 20:35:00|11252.2|11250.2|11249.2|11247.2|11253.2|11251.2|11248.2|11246.2|8
1707252000000|2024-02-06 20:40:00|11248.7|11246.7|11252.7|11250.7|11253.2|11251.2|11248.7|11246.7|55
1707252300000|2024-02-06 20:45:00|11252.2|11250.2|11254.2|11252.2|11255.7|11253.7|11251.2|11249.2|38
1707252600000|2024-02-06 20:50:00|11254.7|11252.7|11258.2|11256.2|11258.2|11256.2|11254.2|11252.2|69
1707252900000|2024-02-06 20:55:00|11257.7|11255.7|11267.6|11261.6|11267.6|11264.2|11257.7|11255.7|74
1707253200000|2024-02-06 21:00:00|11266.5|11260.5|11262.5|11256.5|11268.2|11262.2|11262.5|11256.5|0
1707253500000|2024-02-06 21:05:00|11262.8|11256.8|11259.8|11253.8|11263.2|11257.2|11259.8|11253.8|0
1707253800000|2024-02-06 21:10:00|11259.5|11253.5|11258.8|11252.8|11260.8|11254.8|11258.5|11252.5|0
1707254100000|2024-02-06 21:15:00|11258.9|11252.9|11258.8|11252.8|11259.5|11253.5|11258.5|11252.5|0
1707254400000|2024-02-06 21:20:00|11258.9|11252.9|11260.5|11254.5|11261.1|11255.1|11258.9|11252.9|0
1707254700000|2024-02-06 21:25:00|11260.8|11254.8|11260.1|11254.1|11260.8|11254.8|11259.7|11253.7|0
1707255000000|2024-02-06 21:30:00|11260.5|11254.5|11261.5|11255.5|11261.5|11255.5|11260.1|11254.1|0
1707255300000|2024-02-06 21:35:00|11261.7|11255.7|11261.5|11255.5|11262.2|11256.2|11261.5|11255.5|0
1707255600000|2024-02-06 21:40:00|11261.4|11255.4|11260.1|11254.1|11261.4|11255.4|11260.1|11254.1|0
1707255900000|2024-02-06 21:45:00|11260.5|11254.5|11260.8|11254.8|11261.1|11255.1|11260.1|11254.1|0
1707256200000|2024-02-06 21:50:00|11261.1|11255.1|11261.1|11255.1|11261.5|11255.5|11260.8|11254.8|0
1707256500000|2024-02-06 21:55:00|11261.4|11255.4|11263.1|11257.1|11263.4|11257.4|11261.4|11255.4|0
1707256800000|2024-02-06 22:00:00|11263.2|11257.2|11263.2|11257.2|11263.2|11257.2|11263.2|11257.2|0
1707257100000|2024-02-06 22:05:00|11263.1|11257.1|11263.1|11257.1|11263.1|11257.1|11263.1|11257.1|0
1707257400000|2024-02-06 22:10:00|11263.5|11257.5|11263.5|11257.5|11263.5|11257.5|11263.5|11257.5|0
1707257700000|2024-02-06 22:15:00|11263.1|11257.1|11262.9|11256.9|11263.1|11257.1|11262.9|11256.9|0
1707258000000|2024-02-06 22:20:00|11263.1|11257.1|11264.2|11258.2|11264.2|11258.2|11263.1|11257.1|0
1707258300000|2024-02-06 22:25:00|11263.7|11257.7|11264.1|11258.1|11264.6|11258.6|11263.6|11257.6|0
1707258600000|2024-02-06 22:30:00|11263.8|11257.8|11263.9|11257.9|11264.1|11258.1|11263.8|11257.8|0
1707258900000|2024-02-06 22:35:00|11263.8|11257.8|11263.8|11257.8|11263.8|11257.8|11263.8|11257.8|0
1707259200000|2024-02-06 22:40:00|11263.9|11257.9|11263.7|11257.7|11264.1|11258.1|11263.7|11257.7|0
1707259500000|2024-02-06 22:45:00|11263.6|11257.6|11263.1|11257.1|11263.8|11257.8|11262.8|11256.8|0
1707259800000|2024-02-06 22:50:00|11262.9|11256.9|11263.2|11257.2|11263.2|11257.2|11262.8|11256.8|0
1707260100000|2024-02-06 22:55:00|11263.1|11257.1|11262.9|11256.9|11263.1|11257.1|11262.8|11256.8|0
1707260400000|2024-02-06 23:00:00|11261.9|11255.9|11264.9|11258.9|11265.2|11259.2|11261.9|11255.9|0
1707260700000|2024-02-06 23:05:00|11264.5|11258.5|11264.9|11258.9|11264.9|11258.9|11264.1|11258.1|0
1707261000000|2024-02-06 23:10:00|11264.6|11258.6|11266.2|11260.2|11266.5|11260.5|11264.6|11258.6|0
1707261300000|2024-02-06 23:15:00|11266.4|11260.4|11266.5|11260.5|11266.9|11260.9|11265.9|11259.9|0
1707261600000|2024-02-06 23:20:00|11266.8|11260.8|11265.2|11259.2|11266.9|11260.9|11265.2|11259.2|0
1707261900000|2024-02-06 23:25:00|11265.1|11259.1|11264.5|11258.5|11265.2|11259.2|11264.2|11258.2|0
1707262200000|2024-02-06 23:30:00|11264.9|11258.9|11265.2|11259.2|11265.5|11259.5|11264.5|11258.5|0
1707262500000|2024-02-06 23:35:00|11265.1|11259.1|11266.2|11260.2|11266.5|11260.5|11264.5|11258.5|0
1707262800000|2024-02-06 23:40:00|11266.4|11260.4|11265.2|11259.2|11266.5|11260.5|11265.2|11259.2|0
1707263100000|2024-02-06 23:45:00|11265.4|11259.4|11263.8|11257.8|11265.4|11259.4|11263.8|11257.8|0
1707263400000|2024-02-06 23:50:00|11263.7|11257.7|11264.2|11258.2|11265.2|11259.2|11263.5|11257.5|0
1707263700000|2024-02-06 23:55:00|11264.5|11258.5|11264.2|11258.2|11264.5|11258.5|11263.5|11257.5|0
1707264000000|2024-02-07 00:00:00|11264.5|11258.5|11263.5|11257.5|11264.9|11258.9|11262.8|11256.8|0
1707264300000|2024-02-07 00:05:00|11263.4|11257.4|11263.5|11257.5|11263.8|11257.8|11262.5|11256.5|0
1707264600000|2024-02-07 00:10:00|11263.7|11257.7|11264.9|11258.9|11264.9|11258.9|11263.5|11257.5|0
1707264900000|2024-02-07 00:15:00|11266.1|11260.1|11267.5|11261.5|11268.9|11262.9|11266.1|11260.1|0
1707265200000|2024-02-07 00:20:00|11267.6|11261.6|11267.6|11261.6|11269|11263|11267.6|11261.6|0
1707265500000|2024-02-07 00:25:00|11266.2|11260.2|11263.4|11257.4|11266.2|11260.2|11263.4|11257.4|0
1707265800000|2024-02-07 00:30:00|11264.8|11258.8|11264.8|11258.8|11266.2|11260.2|11264.8|11258.8|0
1707266100000|2024-02-07 00:35:00|11266.2|11260.2|11264.8|11258.8|11266.2|11260.2|11264.8|11258.8|0
1707266400000|2024-02-07 00:40:00|11263.4|11257.4|11263.4|11257.4|11263.4|11257.4|11263.4|11257.4|0
1707266700000|2024-02-07 00:45:00|11262|11256|11262|11256|11262|11256|11262|11256|0
1707267000000|2024-02-07 00:50:00|11260.6|11254.6|11262|11256|11262|11256|11260.6|11254.6|0
1707267300000|2024-02-07 00:55:00|11263.4|11257.4|11263.4|11257.4|11263.4|11257.4|11262|11256|0
1707267600000|2024-02-07 01:00:00|11264.8|11258.8|11267.6|11261.6|11267.6|11261.6|11264.8|11258.8|0
1707267900000|2024-02-07 01:05:00|11267.7|11261.7|11273.3|11267.3|11273.3|11267.3|11267.7|11261.7|0
1707268200000|2024-02-07 01:10:00|11272.6|11266.6|11271.9|11265.9|11273.4|11267.4|11271.9|11265.9|0
1707268500000|2024-02-07 01:15:00|11272|11266|11270.6|11264.6|11272|11266|11270.5|11264.5|0
1707268800000|2024-02-07 01:20:00|11272|11266|11274.8|11268.8|11274.8|11268.8|11272|11266|0
1707269100000|2024-02-07 01:25:00|11273.4|11267.4|11270.6|11264.6|11273.4|11267.4|11270.6|11264.6|0
1707269400000|2024-02-07 01:30:00|11272|11266|11273.4|11267.4|11273.4|11267.4|11270.6|11264.6|0
1707269700000|2024-02-07 01:35:00|11272|11266|11274.8|11268.8|11274.8|11268.8|11272|11266|0
1707270000000|2024-02-07 01:40:00|11273.4|11267.4|11273.4|11267.4|11274.8|11268.8|11273.4|11267.4|0
1707270300000|2024-02-07 01:45:00|11272.7|11266.7|11272|11266|11273.4|11267.4|11270.6|11264.6|0
1707270600000|2024-02-07 01:50:00|11273.4|11267.4|11270.6|11264.6|11273.4|11267.4|11270.6|11264.6|0
1707270900000|2024-02-07 01:55:00|11270.5|11264.5|11269.1|11263.1|11270.6|11264.6|11267.7|11261.7|0
1707271200000|2024-02-07 02:00:00|11267.7|11261.7|11269.1|11263.1|11269.2|11263.2|11267.7|11261.7|0
1707271500000|2024-02-07 02:05:00|11267.7|11261.7|11267.7|11261.7|11269.1|11263.1|11267.7|11261.7|0
1707271800000|2024-02-07 02:10:00|11267.8|11261.8|11267.8|11261.8|11269.1|11263.1|11267.7|11261.7|0
1707272100000|2024-02-07 02:15:00|11269.1|11263.1|11267.8|11261.8|11269.1|11263.1|11267.8|11261.8|0
1707272400000|2024-02-07 02:20:00|11269.2|11263.2|11267.8|11261.8|11269.2|11263.2|11267.8|11261.8|0
1707272700000|2024-02-07 02:25:00|11267.7|11261.7|11267.8|11261.8|11267.8|11261.8|11267.7|11261.7|0
1707273000000|2024-02-07 02:30:00|11266.4|11260.4|11266.4|11260.4|11266.4|11260.4|11266.4|11260.4|0
1707273300000|2024-02-07 02:35:00|11265|11259|11266.4|11260.4|11266.4|11260.4|11265|11259|0
1707273600000|2024-02-07 02:40:00|11265|11259|11265|11259|11266.4|11260.4|11265|11259|0
1707273900000|2024-02-07 02:45:00|11266.4|11260.4|11265|11259|11266.4|11260.4|11265|11259|0
1707274800000|2024-02-07 03:00:00|11266.4|11260.4|11263.6|11257.6|11266.4|11260.4|11263.6|11257.6|0
1707275100000|2024-02-07 03:05:00|11263.7|11257.7|11263.6|11257.6|11263.7|11257.7|11263.6|11257.6|0
1707276300000|2024-02-07 03:25:00|11262.2|11256.2|11263.6|11257.6|11263.6|11257.6|11260.8|11254.8|0
1707276600000|2024-02-07 03:30:00|11262.9|11256.9|11262.2|11256.2|11262.9|11256.9|11261.5|11255.5|0
1707276900000|2024-02-07 03:35:00|11260.8|11254.8|11260.8|11254.8|11262.2|11256.2|11260.8|11254.8|0
1707277200000|2024-02-07 03:40:00|11262.2|11256.2|11262.2|11256.2|11262.2|11256.2|11260.8|11254.8|0
1707277500000|2024-02-07 03:45:00|11261.5|11255.5|11260.8|11254.8|11262.2|11256.2|11260.8|11254.8|0
1707277800000|2024-02-07 03:50:00|11259.4|11253.4|11259.4|11253.4|11259.4|11253.4|11259.4|11253.4|0
1707278100000|2024-02-07 03:55:00|11259.3|11253.3|11259.3|11253.3|11259.4|11253.4|11259.3|11253.3|0
1707278400000|2024-02-07 04:00:00|11257.9|11251.9|11259.3|11253.3|11259.3|11253.3|11257.9|11251.9|0
1707278700000|2024-02-07 04:05:00|11258.6|11252.6|11259.3|11253.3|11259.3|11253.3|11257.9|11251.9|0
1707279000000|2024-02-07 04:10:00|11257.9|11251.9|11259.3|11253.3|11259.3|11253.3|11257.9|11251.9|0
1707279300000|2024-02-07 04:15:00|11260.7|11254.7|11260.7|11254.7|11260.7|11254.7|11259.3|11253.3|0
1707279900000|2024-02-07 04:25:00|11262.1|11256.1|11260.7|11254.7|11262.1|11256.1|11260.7|11254.7|0
1707280200000|2024-02-07 04:30:00|11262.1|11256.1|11260.7|11254.7|11262.1|11256.1|11260.7|11254.7|0
1707280500000|2024-02-07 04:35:00|11259.3|11253.3|11260.7|11254.7|11260.7|11254.7|11259.3|11253.3|0
1707281100000|2024-02-07 04:45:00|11259.3|11253.3|11260.7|11254.7|11260.7|11254.7|11259.3|11253.3|0
1707282300000|2024-02-07 05:05:00|11259.3|11253.3|11259.3|11253.3|11259.3|11253.3|11259.3|11253.3|0
1707282900000|2024-02-07 05:15:00|11260.7|11254.7|11260.7|11254.7|11260.7|11254.7|11260.7|11254.7|0
1707283500000|2024-02-07 05:25:00|11262.1|11256.1|11262.1|11256.1|11262.1|11256.1|11262.1|11256.1|0
1707283800000|2024-02-07 05:30:00|11263.5|11257.5|11260.7|11254.7|11263.5|11257.5|11260.7|11254.7|0
1707284100000|2024-02-07 05:35:00|11260.6|11254.6|11259.3|11253.3|11260.6|11254.6|11259.3|11253.3|0
1707284400000|2024-02-07 05:40:00|11260.6|11254.6|11262|11256|11262|11256|11260.6|11254.6|0
1707284700000|2024-02-07 05:45:00|11262.1|11256.1|11262.1|11256.1|11263.4|11257.4|11262|11256|0
1707285000000|2024-02-07 05:50:00|11263.5|11257.5|11262.1|11256.1|11263.5|11257.5|11262.1|11256.1|0
1707285300000|2024-02-07 05:55:00|11262.8|11256.8|11264.8|11258.8|11264.8|11258.8|11262.1|11256.1|0
1707285600000|2024-02-07 06:00:00|11263.5|11257.5|11263.5|11257.5|11263.5|11257.5|11262|11256|0
1707285900000|2024-02-07 06:05:00|11262.8|11256.8|11262.1|11256.1|11263.5|11257.5|11262.1|11256.1|0
1707286200000|2024-02-07 06:10:00|11263.4|11257.4|11262.1|11256.1|11263.4|11257.4|11262.1|11256.1|0
1707286500000|2024-02-07 06:15:00|11262.8|11256.8|11263.5|11257.5|11263.5|11257.5|11262.8|11256.8|0
1707286800000|2024-02-07 06:20:00|11262.8|11256.8|11263.4|11257.4|11263.5|11257.5|11262.1|11256.1|0
1707287100000|2024-02-07 06:25:00|11262.7|11256.7|11257.8|11251.8|11263.4|11257.4|11257.8|11251.8|0
1707287400000|2024-02-07 06:30:00|11259.2|11253.2|11260.6|11254.6|11260.6|11254.6|11257.8|11251.8|0
1707287700000|2024-02-07 06:35:00|11261.3|11255.3|11263.4|11257.4|11263.4|11257.4|11260.6|11254.6|0
1707288300000|2024-02-07 06:45:00|11264.8|11258.8|11264.8|11258.8|11264.8|11258.8|11263.4|11257.4|0
1707288600000|2024-02-07 06:50:00|11264.1|11258.1|11263.4|11257.4|11265.5|11259.5|11262|11256|0
1707288900000|2024-02-07 06:55:00|11266.1|11260.1|11264.8|11258.8|11266.2|11260.2|11264.8|11258.8|0
1707289200000|2024-02-07 07:00:00|11246.2|11244.2|11257.7|11255.7|11265.2|11263.2|11246.2|11244.2|67
1707289500000|2024-02-07 07:05:00|11257.2|11255.2|11256.7|11254.7|11261.2|11259.2|11256.2|11254.2|25
1707289800000|2024-02-07 07:10:00|11257.2|11255.2|11258.2|11256.2|11259.7|11257.7|11257.2|11255.2|4
1707290100000|2024-02-07 07:15:00|11257.7|11255.7|11257.7|11255.7|11258.7|11256.7|11256.2|11254.2|9
1707290400000|2024-02-07 07:20:00|11257.2|11255.2|11253.7|11251.7|11258.2|11256.2|11253.7|11251.7|19
1707290700000|2024-02-07 07:25:00|11253.2|11251.2|11258.7|11256.7|11258.7|11256.7|11253.2|11251.2|10
1707291000000|2024-02-07 07:30:00|11258.2|11256.2|11260.7|11258.7|11262.7|11260.7|11258.2|11256.2|47
1707291300000|2024-02-07 07:35:00|11260.2|11258.2|11256.7|11254.7|11260.2|11258.2|11255.2|11253.2|24
1707291600000|2024-02-07 07:40:00|11256.2|11254.2|11255.7|11253.7|11257.2|11255.2|11255.7|11253.7|8
1707291900000|2024-02-07 07:45:00|11255.2|11253.2|11252.7|11250.7|11256.7|11254.7|11252.7|11250.7|34
1707292200000|2024-02-07 07:50:00|11253.2|11251.2|11254.7|11252.7|11254.7|11252.7|11251.7|11249.7|14
1707292500000|2024-02-07 07:55:00|11255.2|11253.2|11254.7|11252.7|11257.2|11255.2|11251.7|11249.7|70
1707292800000|2024-02-07 08:00:00|11256.2|11254.2|11260.7|11258.7|11275.2|11273.2|11255.2|11253.2|655
1707293100000|2024-02-07 08:05:00|11261.2|11259.2|11256.7|11254.7|11265.2|11263.2|11255.7|11253.7|325
1707293400000|2024-02-07 08:10:00|11256.2|11254.2|11251.2|11249.2|11264.2|11262.2|11248.2|11246.2|239
1707293700000|2024-02-07 08:15:00|11251.7|11249.7|11256.7|11254.7|11266.2|11264.2|11251.2|11249.2|234
1707294000000|2024-02-07 08:20:00|11256.2|11254.2|11247.2|11245.2|11257.2|11255.2|11244.2|11242.2|152
1707294300000|2024-02-07 08:25:00|11246.7|11244.7|11238.7|11236.7|11247.7|11245.7|11236.2|11234.2|142
1707294600000|2024-02-07 08:30:00|11238.2|11236.2|11235.2|11233.2|11243.2|11241.2|11233.2|11231.2|472
1707294900000|2024-02-07 08:35:00|11235.7|11233.7|11243.7|11241.7|11251.2|11249.2|11233.7|11231.7|239
1707295200000|2024-02-07 08:40:00|11244.9|11242.9|11242.4|11240.4|11249.4|11247.4|11239.4|11237.4|111
1707295500000|2024-02-07 08:45:00|11243.4|11241.4|11239.9|11237.9|11245.4|11243.4|11233.4|11231.4|128
1707295800000|2024-02-07 08:50:00|11239.4|11237.4|11247.9|11245.9|11249.4|11247.4|11238.4|11236.4|99
1707296100000|2024-02-07 08:55:00|11248.4|11246.4|11258.4|11256.4|11259.9|11257.9|11245.4|11243.4|115
1707296400000|2024-02-07 09:00:00|11258.9|11256.9|11246.4|11244.4|11259.4|11257.4|11244.9|11242.9|139
1707296700000|2024-02-07 09:05:00|11245.9|11243.9|11245.9|11243.9|11251.9|11249.9|11245.4|11243.4|87
1707297000000|2024-02-07 09:10:00|11245.4|11243.4|11251.4|11249.4|11252.4|11250.4|11245.4|11243.4|78
1707297300000|2024-02-07 09:15:00|11251.9|11249.9|11249.9|11247.9|11252.9|11250.9|11247.9|11245.9|75
1707297600000|2024-02-07 09:20:00|11250.4|11248.4|11253.4|11251.4|11253.4|11251.4|11247.4|11245.4|81
1707297900000|2024-02-07 09:25:00|11253.9|11251.9|11244.4|11242.4|11254.9|11252.9|11244.4|11242.4|118
1707298200000|2024-02-07 09:30:00|11244.9|11242.9|11241.4|11239.4|11249.4|11247.4|11240.4|11238.4|116
1707298500000|2024-02-07 09:35:00|11240.9|11238.9|11246.4|11244.4|11246.9|11244.9|11237.9|11235.9|62
1707298800000|2024-02-07 09:40:00|11246.9|11244.9|11247.9|11245.9|11252.4|11250.4|11245.9|11243.9|79
1707299100000|2024-02-07 09:45:00|11247.4|11245.4|11248.9|11246.9|11252.4|11250.4|11247.4|11245.4|50
1707299400000|2024-02-07 09:50:00|11248.4|11246.4|11248.4|11246.4|11251.9|11249.9|11245.9|11243.9|56
1707299700000|2024-02-07 09:55:00|11247.4|11245.4|11241.9|11239.9|11248.4|11246.4|11241.4|11239.4|56
1707300000000|2024-02-07 10:00:00|11242.4|11240.4|11246.4|11244.4|11246.4|11244.4|11241.9|11239.9|76
1707300300000|2024-02-07 10:05:00|11245.9|11243.9|11243.9|11241.9|11248.9|11246.9|11242.9|11240.9|92
1707300600000|2024-02-07 10:10:00|11243.4|11241.4|11248.4|11246.4|11250.4|11248.4|11239.4|11237.4|105
1707300900000|2024-02-07 10:15:00|11248.9|11246.9|11242.9|11240.9|11251.4|11249.4|11239.4|11237.4|99
1707301200000|2024-02-07 10:20:00|11242.4|11240.4|11238.9|11236.9|11244.4|11242.4|11237.4|11235.4|67
1707301500000|2024-02-07 10:25:00|11239.4|11237.4|11239.4|11237.4|11243.4|11241.4|11237.9|11235.9|70
1707301800000|2024-02-07 10:30:00|11238.9|11236.9|11230.4|11228.4|11238.9|11236.9|11228.9|11226.9|78
1707302100000|2024-02-07 10:35:00|11229.9|11227.9|11227.9|11225.9|11230.4|11228.4|11225.4|11223.4|65
1707302400000|2024-02-07 10:40:00|11227.4|11225.4|11230.9|11228.9|11230.9|11228.9|11226.4|11224.4|56
1707302700000|2024-02-07 10:45:00|11230.4|11228.4|11230.4|11228.4|11230.4|11228.4|11223.4|11221.4|147
1707303000000|2024-02-07 10:50:00|11230.9|11228.9|11229.9|11227.9|11231.4|11229.4|11225.9|11223.9|66
1707303300000|2024-02-07 10:55:00|11229.4|11227.4|11226.4|11224.4|11231.4|11229.4|11225.4|11223.4|106
1707303600000|2024-02-07 11:00:00|11225.9|11223.9|11226.4|11224.4|11231.4|11229.4|11225.9|11223.9|154
1707303900000|2024-02-07 11:05:00|11226.9|11224.9|11231.4|11229.4|11232.4|11230.4|11225.4|11223.4|161
1707304200000|2024-02-07 11:10:00|11230.4|11228.4|11230.4|11228.4|11230.9|11228.9|11227.9|11225.9|74
1707304500000|2024-02-07 11:15:00|11230.9|11228.9|11241.4|11239.4|11244.4|11242.4|11230.4|11228.4|130
1707304800000|2024-02-07 11:20:00|11241.9|11239.9|11243.4|11241.4|11243.9|11241.9|11236.4|11234.4|91
1707305100000|2024-02-07 11:25:00|11242.9|11240.9|11244.4|11242.4|11245.4|11243.4|11239.4|11237.4|92
1707305400000|2024-02-07 11:30:00|11244.9|11242.9|11251.4|11249.4|11252.4|11250.4|11243.4|11241.4|126
1707305700000|2024-02-07 11:35:00|11250.4|11248.4|11248.9|11246.9|11251.9|11249.9|11245.9|11243.9|68
1707306000000|2024-02-07 11:40:00|11248.4|11246.4|11243.9|11241.9|11248.9|11246.9|11242.9|11240.9|106
1707306300000|2024-02-07 11:45:00|11243.4|11241.4|11246.4|11244.4|11246.9|11244.9|11243.4|11241.4|47
1707306600000|2024-02-07 11:50:00|11245.9|11243.9|11239.9|11237.9|11246.4|11244.4|11238.4|11236.4|161
1707306900000|2024-02-07 11:55:00|11240.4|11238.4|11243.4|11241.4|11246.4|11244.4|11238.4|11236.4|87
1707307200000|2024-02-07 12:00:00|11243.9|11241.9|11239.4|11237.4|11245.9|11243.9|11238.4|11236.4|83
1707307500000|2024-02-07 12:05:00|11240.4|11238.4|11243.4|11241.4|11245.4|11243.4|11238.4|11236.4|57
1707307800000|2024-02-07 12:10:00|11242.9|11240.9|11242.4|11240.4|11245.4|11243.4|11241.4|11239.4|44
1707308100000|2024-02-07 12:15:00|11242.9|11240.9|11237.4|11235.4|11243.4|11241.4|11235.4|11233.4|76
1707308400000|2024-02-07 12:20:00|11236.9|11234.9|11236.4|11234.4|11238.4|11236.4|11234.4|11232.4|62
1707308700000|2024-02-07 12:25:00|11235.4|11233.4|11241.4|11239.4|11241.4|11239.4|11235.4|11233.4|64
1707309000000|2024-02-07 12:30:00|11240.9|11238.9|11246.9|11244.9|11246.9|11244.9|11240.4|11238.4|69
1707309300000|2024-02-07 12:35:00|11247.4|11245.4|11248.4|11246.4|11249.4|11247.4|11244.4|11242.4|108
1707309600000|2024-02-07 12:40:00|11247.8|11245.8|11252.8|11250.8|11254.3|11252.3|11247.3|11245.3|130
1707309900000|2024-02-07 12:45:00|11253.3|11251.3|11254.3|11252.3|11255.8|11253.8|11250.8|11248.8|149
1707310200000|2024-02-07 12:50:00|11253.8|11251.8|11252.8|11250.8|11255.8|11253.8|11250.3|11248.3|141
1707310500000|2024-02-07 12:55:00|11253.3|11251.3|11251.3|11249.3|11255.3|11253.3|11250.3|11248.3|95
1707310800000|2024-02-07 13:00:00|11250.8|11248.8|11249.8|11247.8|11255.3|11253.3|11248.8|11246.8|109
1707311100000|2024-02-07 13:05:00|11249.3|11247.3|11251.3|11249.3|11252.3|11250.3|11246.8|11244.8|78
1707311400000|2024-02-07 13:10:00|11250.8|11248.8|11253.8|11251.8|11254.8|11252.8|11249.8|11247.8|84
1707311700000|2024-02-07 13:15:00|11254.3|11252.3|11255.8|11253.8|11256.8|11254.8|11253.8|11251.8|116
1707312000000|2024-02-07 13:20:00|11255.3|11253.3|11246.8|11244.8|11255.3|11253.3|11245.8|11243.8|116
1707312300000|2024-02-07 13:25:00|11246.3|11244.3|11252.3|11250.3|11254.3|11252.3|11245.8|11243.8|98
1707312600000|2024-02-07 13:30:00|11252.8|11250.8|11246.3|11244.3|11252.8|11250.8|11245.3|11243.3|209
1707312900000|2024-02-07 13:35:00|11245.8|11243.8|11252.8|11250.8|11255.8|11253.8|11243.8|11241.8|104
1707313200000|2024-02-07 13:40:00|11253.3|11251.3|11250.3|11248.3|11258.3|11256.3|11249.8|11247.8|75
1707313500000|2024-02-07 13:45:00|11249.8|11247.8|11248.3|11246.3|11252.3|11250.3|11245.8|11243.8|97
1707313800000|2024-02-07 13:50:00|11248.8|11246.8|11247.8|11245.8|11249.8|11247.8|11244.8|11242.8|56
1707314100000|2024-02-07 13:55:00|11247.3|11245.3|11245.8|11243.8|11249.8|11247.8|11243.3|11241.3|104
1707314400000|2024-02-07 14:00:00|11245.3|11243.3|11241.3|11239.3|11245.3|11243.3|11238.8|11236.8|87
1707314700000|2024-02-07 14:05:00|11241.8|11239.8|11246.8|11244.8|11247.8|11245.8|11240.8|11238.8|88
1707315000000|2024-02-07 14:10:00|11246.3|11244.3|11247.3|11245.3|11248.8|11246.8|11245.3|11243.3|68
1707315300000|2024-02-07 14:15:00|11246.8|11244.8|11245.8|11243.8|11246.8|11244.8|11241.8|11239.8|91
1707315600000|2024-02-07 14:20:00|11245.3|11243.3|11251.8|11249.8|11251.8|11249.8|11243.3|11241.3|117
1707315900000|2024-02-07 14:25:00|11252.3|11250.3|11258.3|11256.3|11258.8|11256.8|11251.8|11249.8|132
1707316200000|2024-02-07 14:30:00|11258.8|11256.8|11248.8|11246.8|11259.8|11257.8|11245.8|11243.8|204
1707316500000|2024-02-07 14:35:00|11247.8|11245.8|11250.8|11248.8|11253.8|11251.8|11246.3|11244.3|191
1707316800000|2024-02-07 14:40:00|11251.3|11249.3|11235.3|11233.3|11251.8|11249.8|11232.8|11230.8|153
1707317100000|2024-02-07 14:45:00|11235.8|11233.8|11237.8|11235.8|11238.8|11236.8|11224.8|11222.8|214
1707317400000|2024-02-07 14:50:00|11238.3|11236.3|11237.8|11235.8|11240.3|11238.3|11231.8|11229.8|175
1707317700000|2024-02-07 14:55:00|11238.3|11236.3|11240.3|11238.3|11242.8|11240.8|11236.8|11234.8|141
1707318000000|2024-02-07 15:00:00|11239.3|11237.3|11238.8|11236.8|11248.3|11246.3|11236.3|11234.3|228
1707318300000|2024-02-07 15:05:00|11239.3|11237.3|11241.8|11239.8|11243.3|11241.3|11233.8|11231.8|119
1707318600000|2024-02-07 15:10:00|11242.6|11240.6|11245.1|11243.1|11247.1|11245.1|11241.1|11239.1|126
1707318900000|2024-02-07 15:15:00|11245.6|11243.6|11247.6|11245.6|11252.1|11250.1|11243.6|11241.6|147
1707319200000|2024-02-07 15:20:00|11247.1|11245.1|11247.6|11245.6|11247.6|11245.6|11241.1|11239.1|141
1707319500000|2024-02-07 15:25:00|11248.1|11246.1|11251.1|11249.1|11252.6|11250.6|11245.6|11243.6|140
1707319800000|2024-02-07 15:30:00|11251.6|11249.6|11243.6|11241.6|11251.6|11249.6|11242.6|11240.6|160
1707320100000|2024-02-07 15:35:00|11244.1|11242.1|11238.1|11236.1|11244.6|11242.6|11232.6|11230.6|180
1707320400000|2024-02-07 15:40:00|11238.6|11236.6|11235.6|11233.6|11240.1|11238.1|11234.6|11232.6|172
1707320700000|2024-02-07 15:45:00|11235.1|11233.1|11231.1|11229.1|11235.6|11233.6|11226.6|11224.6|167
1707321000000|2024-02-07 15:50:00|11230.6|11228.6|11224.6|11222.6|11232.1|11230.1|11223.6|11221.6|133
1707321300000|2024-02-07 15:55:00|11224.1|11222.1|11221.6|11219.6|11225.6|11223.6|11220.1|11218.1|286
1707321600000|2024-02-07 16:00:00|11222.1|11220.1|11219.1|11217.1|11222.1|11220.1|11210.6|11208.6|420
1707321900000|2024-02-07 16:05:00|11219.6|11217.6|11219.1|11217.1|11222.1|11220.1|11216.6|11214.6|315
1707322200000|2024-02-07 16:10:00|11218.6|11216.6|11212.6|11210.6|11219.1|11217.1|11209.6|11207.6|281
1707322500000|2024-02-07 16:15:00|11212.1|11210.1|11206.6|11204.6|11212.6|11210.6|11205.6|11203.6|1129
1707322800000|2024-02-07 16:20:00|11206.1|11204.1|11215.6|11213.6|11216.6|11214.6|11204.6|11202.6|687
1707323100000|2024-02-07 16:25:00|11216.1|11214.1|11210.6|11208.6|11224.6|11222.6|11207.1|11205.1|2750
1707323400000|2024-02-07 16:30:00|11211.1|11209.1|11209.6|11207.6|11214.6|11212.6|11207.6|11205.6|879
1707323700000|2024-02-07 16:35:00|11210.1|11208.1|11218.1|11216.1|11218.6|11216.6|11209.6|11207.6|604
1707324000000|2024-02-07 16:40:00|11218.6|11216.6|11216.6|11214.6|11218.6|11216.6|11214.6|11212.6|58
1707324300000|2024-02-07 16:45:00|11216.1|11214.1|11217.1|11215.1|11220.6|11218.6|11215.6|11213.6|99
1707324600000|2024-02-07 16:50:00|11217.6|11215.6|11218.6|11216.6|11221.1|11219.1|11216.1|11214.1|136
1707324900000|2024-02-07 16:55:00|11219.1|11217.1|11221.1|11219.1|11221.6|11219.6|11218.6|11216.6|127
1707325200000|2024-02-07 17:00:00|11221.6|11219.6|11222.1|11220.1|11223.6|11221.6|11221.1|11219.1|38
1707325500000|2024-02-07 17:05:00|11222.6|11220.6|11221.6|11219.6|11222.6|11220.6|11220.6|11218.6|18
1707325800000|2024-02-07 17:10:00|11221.1|11219.1|11219.6|11217.6|11221.1|11219.1|11216.6|11214.6|35
1707326100000|2024-02-07 17:15:00|11219.1|11217.1|11220.1|11218.1|11221.6|11219.6|11219.1|11217.1|18
1707326400000|2024-02-07 17:20:00|11219.6|11217.6|11217.1|11215.1|11220.1|11218.1|11216.1|11214.1|22
1707326700000|2024-02-07 17:25:00|11216.6|11214.6|11221.1|11219.1|11221.6|11219.6|11216.1|11214.1|32
1707327000000|2024-02-07 17:30:00|11220.6|11218.6|11219.6|11217.6|11220.6|11218.6|11217.6|11215.6|5
1707327300000|2024-02-07 17:35:00|11219.1|11217.1|11218.1|11216.1|11221.6|11219.6|11218.1|11216.1|1
1707327600000|2024-02-07 17:40:00|11217.1|11215.1|11219.1|11217.1|11220.6|11218.6|11215.6|11213.6|9
1707327900000|2024-02-07 17:45:00|11218.6|11216.6|11222.6|11220.6|11224.6|11222.6|11218.1|11216.1|40
1707328200000|2024-02-07 17:50:00|11223.1|11221.1|11223.6|11221.6|11224.1|11222.1|11220.1|11218.1|34
1707328500000|2024-02-07 17:55:00|11224.1|11222.1|11222.6|11220.6|11224.6|11222.6|11222.6|11220.6|16
1707328800000|2024-02-07 18:00:00|11223.1|11221.1|11224.6|11222.6|11229.6|11227.6|11221.1|11219.1|50
1707329100000|2024-02-07 18:05:00|11225.1|11223.1|11225.1|11223.1|11225.6|11223.6|11223.1|11221.1|32
1707329400000|2024-02-07 18:10:00|11225.6|11223.6|11228.1|11226.1|11230.6|11228.6|11225.6|11223.6|27
1707329700000|2024-02-07 18:15:00|11228.6|11226.6|11227.6|11225.6|11230.6|11228.6|11226.6|11224.6|13
1707330000000|2024-02-07 18:20:00|11228.1|11226.1|11228.1|11226.1|11229.6|11227.6|11226.6|11224.6|7
1707330300000|2024-02-07 18:25:00|11227.6|11225.6|11229.6|11227.6|11230.1|11228.1|11227.1|11225.1|8
1707330600000|2024-02-07 18:30:00|11230.1|11228.1|11230.6|11228.6|11234.1|11232.1|11229.1|11227.1|30
1707330900000|2024-02-07 18:35:00|11231.1|11229.1|11230.6|11228.6|11232.1|11230.1|11230.1|11228.1|8
1707331200000|2024-02-07 18:40:00|11230.1|11228.1|11228.1|11226.1|11230.1|11228.1|11226.1|11224.1|11
1707331500000|2024-02-07 18:45:00|11227.6|11225.6|11230.1|11228.1|11232.1|11230.1|11227.6|11225.6|25
1707331800000|2024-02-07 18:50:00|11230.6|11228.6|11232.1|11230.1|11232.6|11230.6|11230.1|11228.1|3
1707332100000|2024-02-07 18:55:00|11232.6|11230.6|11231.6|11229.6|11234.1|11232.1|11230.1|11228.1|8
1707332400000|2024-02-07 19:00:00|11231.1|11229.1|11230.1|11228.1|11231.6|11229.6|11228.6|11226.6|11
1707332700000|2024-02-07 19:05:00|11230.6|11228.6|11228.6|11226.6|11231.1|11229.1|11228.1|11226.1|4
1707333000000|2024-02-07 19:10:00|11229.1|11227.1|11228.1|11226.1|11229.6|11227.6|11226.6|11224.6|9
1707333300000|2024-02-07 19:15:00|11227.6|11225.6|11225.6|11223.6|11228.1|11226.1|11225.1|11223.1|5
1707333600000|2024-02-07 19:20:00|11226.1|11224.1|11227.1|11225.1|11227.6|11225.6|11226.1|11224.1|4
1707333900000|2024-02-07 19:25:00|11227.6|11225.6|11227.1|11225.1|11228.6|11226.6|11225.6|11223.6|5
1707334200000|2024-02-07 19:30:00|11227.6|11225.6|11225.6|11223.6|11227.6|11225.6|11224.1|11222.1|4
1707334500000|2024-02-07 19:35:00|11225.1|11223.1|11226.6|11224.6|11227.1|11225.1|11224.1|11222.1|9
1707334800000|2024-02-07 19:40:00|11227.1|11225.1|11226.1|11224.1|11228.1|11226.1|11225.6|11223.6|6
1707335100000|2024-02-07 19:45:00|11226.6|11224.6|11229.1|11227.1|11231.1|11229.1|11226.6|11224.6|4
1707335400000|2024-02-07 19:50:00|11228.6|11226.6|11227.1|11225.1|11229.6|11227.6|11227.1|11225.1|6
1707335700000|2024-02-07 19:55:00|11227.6|11225.6|11228.1|11226.1|11229.1|11227.1|11227.1|11225.1|6
1707336000000|2024-02-07 20:00:00|11227.6|11225.6|11230.1|11228.1|11231.6|11229.6|11227.6|11225.6|4
1707336300000|2024-02-07 20:05:00|11229.6|11227.6|11228.1|11226.1|11230.1|11228.1|11227.1|11225.1|5
1707336600000|2024-02-07 20:10:00|11228.6|11226.6|11227.1|11225.1|11229.6|11227.6|11226.6|11224.6|18
1707336900000|2024-02-07 20:15:00|11226.6|11224.6|11226.1|11224.1|11227.6|11225.6|11223.6|11221.6|21
1707337200000|2024-02-07 20:20:00|11225.6|11223.6|11225.1|11223.1|11226.1|11224.1|11223.1|11221.1|26
1707337500000|2024-02-07 20:25:00|11225.6|11223.6|11225.1|11223.1|11226.6|11224.6|11225.1|11223.1|9
1707337800000|2024-02-07 20:30:00|11224.6|11222.6|11222.6|11220.6|11224.6|11222.6|11222.6|11220.6|5
1707338100000|2024-02-07 20:35:00|11223.1|11221.1|11224.6|11222.6|11225.6|11223.6|11223.1|11221.1|21
1707338400000|2024-02-07 20:40:00|11224.1|11222.1|11224.1|11222.1|11225.6|11223.6|11221.6|11219.6|13
1707338700000|2024-02-07 20:45:00|11223.6|11221.6|11222.1|11220.1|11224.6|11222.6|11221.6|11219.6|18
1707339000000|2024-02-07 20:50:00|11221.6|11219.6|11220.6|11218.6|11223.1|11221.1|11220.6|11218.6|6
1707339300000|2024-02-07 20:55:00|11220.1|11218.1|11225.1|11219.1|11225.1|11222.1|11220.1|11218.1|29
1707339600000|2024-02-07 21:00:00|11224.1|11218.1|11221.8|11215.8|11224.8|11218.8|11221.8|11215.8|0
1707339900000|2024-02-07 21:05:00|11222|11216|11221.4|11215.4|11222.3|11216.3|11221.1|11215.1|0
1707340200000|2024-02-07 21:10:00|11221.6|11215.6|11223.9|11217.9|11224.5|11218.5|11221.6|11215.6|0
1707340500000|2024-02-07 21:15:00|11223.5|11217.5|11222.9|11216.9|11224.5|11218.5|11222.2|11216.2|0
1707340800000|2024-02-07 21:20:00|11223.2|11217.2|11223.5|11217.5|11223.5|11217.5|11222.6|11216.6|0
1707341100000|2024-02-07 21:25:00|11223.2|11217.2|11223.2|11217.2|11223.9|11217.9|11223.2|11217.2|0
1707341400000|2024-02-07 21:30:00|11223|11217|11223.5|11217.5|11223.5|11217.5|11222.5|11216.5|0
1707341700000|2024-02-07 21:35:00|11223.3|11217.3|11223.5|11217.5|11223.9|11217.9|11223.2|11217.2|0
1707342000000|2024-02-07 21:40:00|11223.3|11217.3|11224.2|11218.2|11224.2|11218.2|11223.2|11217.2|0
1707342300000|2024-02-07 21:45:00|11223.9|11217.9|11224.2|11218.2|11225.2|11219.2|11223.9|11217.9|0
1707342600000|2024-02-07 21:50:00|11224.5|11218.5|11225.2|11219.2|11225.2|11219.2|11224.5|11218.5|0
1707342900000|2024-02-07 21:55:00|11225|11219|11225.2|11219.2|11225.9|11219.9|11224.9|11218.9|0
1707343200000|2024-02-07 22:00:00|11225|11219|11224.7|11218.7|11225|11219|11224.7|11218.7|0
1707343500000|2024-02-07 22:05:00|11224.8|11218.8|11224.6|11218.6|11224.9|11218.9|11224.6|11218.6|0
1707343800000|2024-02-07 22:10:00|11225.3|11219.3|11224.9|11218.9|11225.3|11219.3|11224.9|11218.9|0
1707344100000|2024-02-07 22:15:00|11225|11219|11225.2|11219.2|11225.2|11219.2|11224.6|11218.6|0
1707344400000|2024-02-07 22:20:00|11225.3|11219.3|11225.2|11219.2|11225.5|11219.5|11225.2|11219.2|0
1707344700000|2024-02-07 22:25:00|11225|11219|11225|11219|11225|11219|11225|11219|0
1707345000000|2024-02-07 22:30:00|11224.9|11218.9|11225.5|11219.5|11225.5|11219.5|11224.9|11218.9|0
1707345300000|2024-02-07 22:35:00|11225.3|11219.3|11225.3|11219.3|11225.3|11219.3|11225.3|11219.3|0
1707345600000|2024-02-07 22:40:00|11224.9|11218.9|11224.6|11218.6|11224.9|11218.9|11224.5|11218.5|0
1707346500000|2024-02-07 22:55:00|11224.3|11218.3|11224.3|11218.3|11224.3|11218.3|11224.3|11218.3|0
1707346800000|2024-02-07 23:00:00|11224.4|11218.4|11221.5|11215.5|11226|11220|11221.2|11215.2|0
1707347100000|2024-02-07 23:05:00|11221.3|11215.3|11220.2|11214.2|11221.5|11215.5|11219.8|11213.8|0
1707347400000|2024-02-07 23:10:00|11220.3|11214.3|11221.5|11215.5|11221.5|11215.5|11220.2|11214.2|0
1707347700000|2024-02-07 23:15:00|11221.2|11215.2|11221.5|11215.5|11222.5|11216.5|11221.2|11215.2|0
1707348000000|2024-02-07 23:20:00|11221.6|11215.6|11222.5|11216.5|11222.5|11216.5|11221.6|11215.6|0
1707348300000|2024-02-07 23:25:00|11222.2|11216.2|11221.9|11215.9|11222.3|11216.3|11221.5|11215.5|0
1707348600000|2024-02-07 23:30:00|11222.2|11216.2|11220.8|11214.8|11222.5|11216.5|11220.8|11214.8|0
1707348900000|2024-02-07 23:35:00|11220.6|11214.6|11220.8|11214.8|11221.1|11215.1|11220.5|11214.5|0
1707349200000|2024-02-07 23:40:00|11220.5|11214.5|11220.8|11214.8|11220.8|11214.8|11220.5|11214.5|0
1707349500000|2024-02-07 23:45:00|11220.5|11214.5|11220.8|11214.8|11221.1|11215.1|11220.5|11214.5|0
1707349800000|2024-02-07 23:50:00|11220.6|11214.6|11221.1|11215.1|11221.5|11215.5|11220.5|11214.5|0
1707350100000|2024-02-07 23:55:00|11221.5|11215.5|11222.1|11216.1|11222.1|11216.1|11221.1|11215.1|0
1707350400000|2024-02-08 00:00:00|11221.8|11215.8|11221.5|11215.5|11222.2|11216.2|11220.8|11214.8|0
1707350700000|2024-02-08 00:05:00|11221.6|11215.6|11221.5|11215.5|11222.5|11216.5|11221.2|11215.2|0
1707351000000|2024-02-08 00:10:00|11221.6|11215.6|11221.6|11215.6|11221.8|11215.8|11221.1|11215.1|0
1707351300000|2024-02-08 00:15:00|11221.7|11215.7|11221.9|11215.9|11221.9|11215.9|11219.2|11213.2|0
1707351600000|2024-02-08 00:20:00|11223.3|11217.3|11224.7|11218.7|11224.7|11218.7|11223.3|11217.3|0
1707352200000|2024-02-08 00:30:00|11223.3|11217.3|11223.3|11217.3|11224.7|11218.7|11221.9|11215.9|0
1707352800000|2024-02-08 00:40:00|11221.9|11215.9|11223.3|11217.3|11223.3|11217.3|11221.9|11215.9|0
1707353400000|2024-02-08 00:50:00|11221.9|11215.9|11221.9|11215.9|11223.3|11217.3|11221.9|11215.9|0
1707353700000|2024-02-08 00:55:00|11220.5|11214.5|11220.5|11214.5|11220.5|11214.5|11219.1|11213.1|0
1707354000000|2024-02-08 01:00:00|11221.9|11215.9|11221.9|11215.9|11221.9|11215.9|11221.9|11215.9|0
1707354300000|2024-02-08 01:05:00|11220.5|11214.5|11219.1|11213.1|11220.5|11214.5|11219.1|11213.1|0
1707354600000|2024-02-08 01:10:00|11217.7|11211.7|11220.5|11214.5|11220.5|11214.5|11217.7|11211.7|0
1707354900000|2024-02-08 01:15:00|11221.2|11215.2|11219.2|11213.2|11221.2|11215.2|11217.8|11211.8|0
1707355200000|2024-02-08 01:20:00|11219.1|11213.1|11217.7|11211.7|11219.1|11213.1|11217.7|11211.7|0
1707355500000|2024-02-08 01:25:00|11219.1|11213.1|11219.1|11213.1|11219.1|11213.1|11219.1|11213.1|0
1707355800000|2024-02-08 01:30:00|11220.5|11214.5|11220.5|11214.5|11221.9|11215.9|11219.1|11213.1|0
1707356100000|2024-02-08 01:35:00|11221.2|11215.2|11221.9|11215.9|11221.9|11215.9|11220.5|11214.5|0
1707356400000|2024-02-08 01:40:00|11220.5|11214.5|11220.5|11214.5|11220.5|11214.5|11220.5|11214.5|0
1707356700000|2024-02-08 01:45:00|11221.9|11215.9|11220.5|11214.5|11221.9|11215.9|11220.5|11214.5|0
1707357000000|2024-02-08 01:50:00|11220.6|11214.6|11221.9|11215.9|11222|11216|11220.5|11214.5|0
1707357300000|2024-02-08 01:55:00|11220.6|11214.6|11223.4|11217.4|11224.7|11218.7|11220.6|11214.6|0
1707357600000|2024-02-08 02:00:00|11224.7|11218.7|11224.8|11218.8|11224.8|11218.8|11223.4|11217.4|0
1707357900000|2024-02-08 02:05:00|11226.1|11220.1|11226.1|11220.1|11226.8|11220.8|11224.7|11218.7|0
1707358200000|2024-02-08 02:10:00|11224.7|11218.7|11224.7|11218.7|11224.7|11218.7|11224.7|11218.7|0
1707359100000|2024-02-08 02:25:00|11223.3|11217.3|11223.3|11217.3|11223.3|11217.3|11223.3|11217.3|0
1707359400000|2024-02-08 02:30:00|11222.6|11216.6|11220.5|11214.5|11222.6|11216.6|11220.5|11214.5|0
1707359700000|2024-02-08 02:35:00|11221.9|11215.9|11221.9|11215.9|11221.9|11215.9|11221.9|11215.9|0
1707360000000|2024-02-08 02:40:00|11220.5|11214.5|11220.5|11214.5|11220.5|11214.5|11220.5|11214.5|0
1707361200000|2024-02-08 03:00:00|11221.9|11215.9|11221.9|11215.9|11221.9|11215.9|11221.9|11215.9|0
1707361500000|2024-02-08 03:05:00|11223.3|11217.3|11223.3|11217.3|11223.3|11217.3|11223.3|11217.3|0
1707362700000|2024-02-08 03:25:00|11222.6|11216.6|11221.9|11215.9|11223.3|11217.3|11221.9|11215.9|0
1707363000000|2024-02-08 03:30:00|11221.2|11215.2|11220.5|11214.5|11221.9|11215.9|11220.5|11214.5|0
1707364200000|2024-02-08 03:50:00|11221.9|11215.9|11220.5|11214.5|11223.3|11217.3|11220.5|11214.5|0
1707364500000|2024-02-08 03:55:00|11219.1|11213.1|11220.5|11214.5|11220.5|11214.5|11219.1|11213.1|0
1707366000000|2024-02-08 04:20:00|11220.6|11214.6|11220.6|11214.6|11220.6|11214.6|11220.5|11214.5|0
1707366600000|2024-02-08 04:30:00|11220.5|11214.5|11220.5|11214.5|11220.6|11214.6|11220.5|11214.5|0
1707366900000|2024-02-08 04:35:00|11220.6|11214.6|11220.6|11214.6|11220.6|11214.6|11220.5|11214.5|0
1707367800000|2024-02-08 04:50:00|11219.2|11213.2|11220.6|11214.6|11220.6|11214.6|11219.2|11213.2|0
1707368100000|2024-02-08 04:55:00|11219.2|11213.2|11220.6|11214.6|11220.6|11214.6|11219.2|11213.2|0
1707368400000|2024-02-08 05:00:00|11219.2|11213.2|11219.2|11213.2|11219.2|11213.2|11219.2|11213.2|0
1707368700000|2024-02-08 05:05:00|11220.6|11214.6|11219.2|11213.2|11220.6|11214.6|11219.2|11213.2|0
1707369300000|2024-02-08 05:15:00|11220.6|11214.6|11220.6|11214.6|11220.6|11214.6|11220.6|11214.6|0
1707370200000|2024-02-08 05:30:00|11219.2|11213.2|11219.2|11213.2|11219.2|11213.2|11219.2|11213.2|0
1707370500000|2024-02-08 05:35:00|11218.5|11212.5|11217.8|11211.8|11219.2|11213.2|11217.8|11211.8|0
1707370800000|2024-02-08 05:40:00|11218.5|11212.5|11216.4|11210.4|11219.2|11213.2|11216.4|11210.4|0
1707371100000|2024-02-08 05:45:00|11215.7|11209.7|11215|11209|11215.7|11209.7|11215|11209|0
1707371400000|2024-02-08 05:50:00|11216.4|11210.4|11216.4|11210.4|11216.4|11210.4|11216.4|11210.4|0
1707371700000|2024-02-08 05:55:00|11215.7|11209.7|11217.8|11211.8|11217.8|11211.8|11215.7|11209.7|0
1707372000000|2024-02-08 06:00:00|11219.2|11213.2|11221.2|11215.2|11223.3|11217.3|11219.2|11213.2|0
1707372300000|2024-02-08 06:05:00|11221.9|11215.9|11221.9|11215.9|11221.9|11215.9|11220.5|11214.5|0
1707372600000|2024-02-08 06:10:00|11220.5|11214.5|11220.5|11214.5|11221.2|11215.2|11219.1|11213.1|0
1707372900000|2024-02-08 06:15:00|11219.8|11213.8|11220.5|11214.5|11220.6|11214.6|11219.1|11213.1|0
1707373200000|2024-02-08 06:20:00|11221.9|11215.9|11220.5|11214.5|11221.9|11215.9|11220.5|11214.5|0
1707373500000|2024-02-08 06:25:00|11220.6|11214.6|11220.6|11214.6|11220.6|11214.6|11219.2|11213.2|0
1707373800000|2024-02-08 06:30:00|11221.9|11215.9|11226.1|11220.1|11226.1|11220.1|11221.3|11215.3|0
1707374100000|2024-02-08 06:35:00|11227.5|11221.5|11227.5|11221.5|11228.9|11222.9|11227.5|11221.5|0
1707374400000|2024-02-08 06:40:00|11228.9|11222.9|11228.9|11222.9|11228.9|11222.9|11228.8|11222.8|0
1707374700000|2024-02-08 06:45:00|11227.5|11221.5|11227.5|11221.5|11228.9|11222.9|11227.5|11221.5|0
1707375000000|2024-02-08 06:50:00|11226.1|11220.1|11226.1|11220.1|11226.2|11220.2|11226.1|11220.1|0
1707375300000|2024-02-08 06:55:00|11224.7|11218.7|11227.5|11221.5|11227.5|11221.5|11224.7|11218.7|0
1707375600000|2024-02-08 07:00:00|11224.7|11218.7|11211.1|11209.1|11233.6|11231.6|11211.1|11209.1|97
1707375900000|2024-02-08 07:05:00|11211.6|11209.6|11205.1|11203.1|11214.6|11212.6|11205.1|11203.1|74
1707376200000|2024-02-08 07:10:00|11205.6|11203.6|11214.1|11212.1|11216.1|11214.1|11204.1|11202.1|36
1707376500000|2024-02-08 07:15:00|11213.6|11211.6|11219.1|11217.1|11221.1|11219.1|11213.6|11211.6|22
1707376800000|2024-02-08 07:20:00|11217.6|11215.6|11221.1|11219.1|11221.1|11219.1|11216.1|11214.1|13
1707377100000|2024-02-08 07:25:00|11220.6|11218.6|11222.1|11220.1|11222.6|11220.6|11216.6|11214.6|20
1707377400000|2024-02-08 07:30:00|11222.6|11220.6|11218.1|11216.1|11226.1|11224.1|11217.6|11215.6|51
1707377700000|2024-02-08 07:35:00|11217.6|11215.6|11219.1|11217.1|11222.6|11220.6|11217.6|11215.6|28
1707378000000|2024-02-08 07:40:00|11218.6|11216.6|11218.1|11216.1|11221.1|11219.1|11215.6|11213.6|30
1707378300000|2024-02-08 07:45:00|11218.6|11216.6|11215.1|11213.1|11220.1|11218.1|11213.1|11211.1|45
1707378600000|2024-02-08 07:50:00|11215.6|11213.6|11212.1|11210.1|11216.1|11214.1|11211.6|11209.6|29
1707378900000|2024-02-08 07:55:00|11211.6|11209.6|11213.1|11211.1|11217.1|11215.1|11209.1|11207.1|82
1707379200000|2024-02-08 08:00:00|11215.1|11213.1|11218.1|11216.1|11224.6|11222.6|11208.1|11206.1|778
1707379500000|2024-02-08 08:05:00|11219.1|11217.1|11215.6|11213.6|11225.1|11223.1|11215.1|11213.1|355
1707379800000|2024-02-08 08:10:00|11216.1|11214.1|11220.1|11218.1|11223.6|11221.6|11213.6|11211.6|151
1707380100000|2024-02-08 08:15:00|11219.6|11217.6|11206.1|11204.1|11223.6|11221.6|11203.6|11201.6|181
1707380400000|2024-02-08 08:20:00|11206.6|11204.6|11199.1|11197.1|11209.1|11207.1|11193.1|11191.1|258
1707380700000|2024-02-08 08:25:00|11198.6|11196.6|11196.6|11194.6|11199.6|11197.6|11192.1|11190.1|171
1707381000000|2024-02-08 08:30:00|11196.1|11194.1|11202.6|11200.6|11205.6|11203.6|11190.6|11188.6|239
1707381300000|2024-02-08 08:35:00|11201.6|11199.6|11202.1|11200.1|11202.6|11200.6|11196.6|11194.6|152
1707381600000|2024-02-08 08:40:00|11203.5|11201.5|11209|11207|11213|11211|11203|11201|137
1707381900000|2024-02-08 08:45:00|11209.5|11207.5|11203|11201|11211|11209|11197|11195|162
1707382200000|2024-02-08 08:50:00|11202.5|11200.5|11200|11198|11205|11203|11193.5|11191.5|87
1707382500000|2024-02-08 08:55:00|11200.5|11198.5|11214|11212|11214|11212|11200|11198|115
1707382800000|2024-02-08 09:00:00|11213.5|11211.5|11223.5|11221.5|11225|11223|11212.5|11210.5|149
1707383100000|2024-02-08 09:05:00|11224|11222|11215|11213|11224|11222|11209|11207|93
1707383400000|2024-02-08 09:10:00|11214.5|11212.5|11226|11224|11226|11224|11213|11211|101
1707383700000|2024-02-08 09:15:00|11226.5|11224.5|11231|11229|11231.5|11229.5|11226|11224|102
1707384000000|2024-02-08 09:20:00|11231.5|11229.5|11237|11235|11239|11237|11231.5|11229.5|176
1707384300000|2024-02-08 09:25:00|11236|11234|11234.5|11232.5|11238.5|11236.5|11232|11230|154
1707384600000|2024-02-08 09:30:00|11234|11232|11244.5|11242.5|11244.5|11242.5|11233.5|11231.5|153
1707384900000|2024-02-08 09:35:00|11245|11243|11251|11249|11253|11251|11243.5|11241.5|174
1707385200000|2024-02-08 09:40:00|11251.5|11249.5|11252.5|11250.5|11256|11254|11249|11247|148
1707385500000|2024-02-08 09:45:00|11253|11251|11251|11249|11254.5|11252.5|11247|11245|155
1707385800000|2024-02-08 09:50:00|11251.5|11249.5|11250|11248|11253|11251|11246|11244|117
1707386100000|2024-02-08 09:55:00|11250.5|11248.5|11252|11250|11253.5|11251.5|11248.5|11246.5|115
1707386400000|2024-02-08 10:00:00|11251.5|11249.5|11247.5|11245.5|11253|11251|11244.5|11242.5|163
1707386700000|2024-02-08 10:05:00|11247|11245|11252.5|11250.5|11254|11252|11246.5|11244.5|94
1707387000000|2024-02-08 10:10:00|11254|11252|11252.5|11250.5|11258|11256|11252|11250|128
1707387300000|2024-02-08 10:15:00|11252|11250|11256|11254|11259|11257|11252|11250|119
1707387600000|2024-02-08 10:20:00|11256.5|11254.5|11244|11242|11256.5|11254.5|11243|11241|144
1707387900000|2024-02-08 10:25:00|11244.5|11242.5|11250|11248|11251.5|11249.5|11243.5|11241.5|118
1707388200000|2024-02-08 10:30:00|11250.5|11248.5|11242|11240|11250.5|11248.5|11241|11239|84
1707388500000|2024-02-08 10:35:00|11242.5|11240.5|11239.5|11237.5|11243|11241|11237|11235|137
1707388800000|2024-02-08 10:40:00|11239|11237|11234.5|11232.5|11239|11237|11233|11231|148
1707389100000|2024-02-08 10:45:00|11235|11233|11230|11228|11236|11234|11229|11227|104
1707389400000|2024-02-08 10:50:00|11230.5|11228.5|11224|11222|11230.5|11228.5|11222.5|11220.5|102
1707389700000|2024-02-08 10:55:00|11224.5|11222.5|11218.5|11216.5|11227|11225|11218|11216|57
1707390000000|2024-02-08 11:00:00|11218|11216|11218|11216|11222|11220|11213.5|11211.5|138
1707390300000|2024-02-08 11:05:00|11217.5|11215.5|11216|11214|11219|11217|11213|11211|104
1707390600000|2024-02-08 11:10:00|11215.5|11213.5|11214|11212|11215.5|11213.5|11210|11208|81
1707390900000|2024-02-08 11:15:00|11213.5|11211.5|11210.5|11208.5|11217.5|11215.5|11209|11207|151
1707391200000|2024-02-08 11:20:00|11210|11208|11204|11202|11210|11208|11201.5|11199.5|96
1707391500000|2024-02-08 11:25:00|11203|11201|11203|11201|11207|11205|11200.5|11198.5|97
1707391800000|2024-02-08 11:30:00|11203.5|11201.5|11202|11200|11207|11205|11199|11197|103
1707392100000|2024-02-08 11:35:00|11202.5|11200.5|11211.5|11209.5|11212|11210|11202.5|11200.5|130
1707392400000|2024-02-08 11:40:00|11211|11209|11212.5|11210.5|11214|11212|11207|11205|89
1707392700000|2024-02-08 11:45:00|11212|11210|11220|11218|11220.5|11218.5|11212|11210|113
1707393000000|2024-02-08 11:50:00|11220.5|11218.5|11223.5|11221.5|11224|11222|11219|11217|76
1707393300000|2024-02-08 11:55:00|11224|11222|11223|11221|11224|11222|11217.5|11215.5|107
1707393600000|2024-02-08 12:00:00|11224|11222|11220|11218|11224.5|11222.5|11218|11216|96
1707393900000|2024-02-08 12:05:00|11219.5|11217.5|11225.5|11223.5|11226|11224|11214.5|11212.5|103
1707394200000|2024-02-08 12:10:00|11226|11224|11224|11222|11228|11226|11221|11219|563
1707394500000|2024-02-08 12:15:00|11224.5|11222.5|11221.5|11219.5|11225|11223|11219|11217|80
1707394800000|2024-02-08 12:20:00|11222|11220|11217|11215|11223|11221|11216|11214|55
1707395100000|2024-02-08 12:25:00|11216.5|11214.5|11217.5|11215.5|11222.5|11220.5|11216|11214|55
1707395400000|2024-02-08 12:30:00|11217|11215|11220|11218|11222.5|11220.5|11216|11214|72
1707395700000|2024-02-08 12:35:00|11219.5|11217.5|11215|11213|11221|11219|11214.5|11212.5|70
1707396000000|2024-02-08 12:40:00|11215.4|11213.4|11212.4|11210.4|11219.4|11217.4|11209.4|11207.4|122
1707396300000|2024-02-08 12:45:00|11211.9|11209.9|11219.4|11217.4|11220.4|11218.4|11211.9|11209.9|120
1707396600000|2024-02-08 12:50:00|11218.9|11216.9|11208.4|11206.4|11218.9|11216.9|11207.4|11205.4|51
1707396900000|2024-02-08 12:55:00|11208.9|11206.9|11205.9|11203.9|11210.4|11208.4|11204.4|11202.4|67
1707397200000|2024-02-08 13:00:00|11205.4|11203.4|11201.9|11199.9|11206.9|11204.9|11199.9|11197.9|86
1707397500000|2024-02-08 13:05:00|11202.4|11200.4|11207.4|11205.4|11208.9|11206.9|11201.4|11199.4|114
1707397800000|2024-02-08 13:10:00|11206.9|11204.9|11199.4|11197.4|11207.9|11205.9|11197.4|11195.4|79
1707398100000|2024-02-08 13:15:00|11199.9|11197.9|11203.4|11201.4|11206.4|11204.4|11198.4|11196.4|108
1707398400000|2024-02-08 13:20:00|11202.9|11200.9|11201.9|11199.9|11204.4|11202.4|11197.9|11195.9|88
1707398700000|2024-02-08 13:25:00|11202.4|11200.4|11202.9|11200.9|11206.4|11204.4|11200.9|11198.9|95
1707399000000|2024-02-08 13:30:00|11202.4|11200.4|11207.4|11205.4|11210.4|11208.4|11201.4|11199.4|162
1707399300000|2024-02-08 13:35:00|11207.9|11205.9|11213.4|11211.4|11214.9|11212.9|11204.4|11202.4|112
1707399600000|2024-02-08 13:40:00|11213.9|11211.9|11214.4|11212.4|11215.4|11213.4|11208.9|11206.9|110
1707399900000|2024-02-08 13:45:00|11214.9|11212.9|11212.4|11210.4|11219.4|11217.4|11210.4|11208.4|147
1707400200000|2024-02-08 13:50:00|11212.9|11210.9|11215.4|11213.4|11218.4|11216.4|11211.4|11209.4|153
1707400500000|2024-02-08 13:55:00|11216.4|11214.4|11218.9|11216.9|11219.4|11217.4|11213.9|11211.9|159
1707400800000|2024-02-08 14:00:00|11219.4|11217.4|11220.9|11218.9|11223.9|11221.9|11217.4|11215.4|131
1707401100000|2024-02-08 14:05:00|11221.4|11219.4|11227.9|11225.9|11230.4|11228.4|11220.4|11218.4|121
1707401400000|2024-02-08 14:10:00|11228.4|11226.4|11228.4|11226.4|11231.4|11229.4|11227.4|11225.4|146
1707401700000|2024-02-08 14:15:00|11229.4|11227.4|11241.4|11239.4|11242.4|11240.4|11228.9|11226.9|126
1707402000000|2024-02-08 14:20:00|11240.9|11238.9|11239.9|11237.9|11243.4|11241.4|11237.4|11235.4|170
1707402300000|2024-02-08 14:25:00|11240.4|11238.4|11228.4|11226.4|11240.4|11238.4|11227.4|11225.4|124
1707402600000|2024-02-08 14:30:00|11229.4|11227.4|11215.9|11213.9|11230.4|11228.4|11212.9|11210.9|314
1707402900000|2024-02-08 14:35:00|11215.4|11213.4|11208.4|11206.4|11216.4|11214.4|11208.4|11206.4|274
1707403200000|2024-02-08 14:40:00|11208.9|11206.9|11199.4|11197.4|11208.9|11206.9|11199.4|11197.4|265
1707403500000|2024-02-08 14:45:00|11198.9|11196.9|11183.4|11181.4|11198.9|11196.9|11182.9|11180.9|288
1707403800000|2024-02-08 14:50:00|11183.9|11181.9|11179.4|11177.4|11186.9|11184.9|11175.4|11173.4|256
1707404100000|2024-02-08 14:55:00|11178.9|11176.9|11172.4|11170.4|11187.4|11185.4|11172.4|11170.4|290
1707404400000|2024-02-08 15:00:00|11172.9|11170.9|11174.4|11172.4|11178.4|11176.4|11169.4|11167.4|389
1707404700000|2024-02-08 15:05:00|11174.9|11172.9|11175.4|11173.4|11183.4|11181.4|11173.4|11171.4|180
1707405000000|2024-02-08 15:10:00|11175.1|11173.1|11180.1|11178.1|11183.1|11181.1|11174.1|11172.1|131
1707405300000|2024-02-08 15:15:00|11179.1|11177.1|11174.1|11172.1|11181.6|11179.6|11172.6|11170.6|85
1707405600000|2024-02-08 15:20:00|11173.6|11171.6|11172.1|11170.1|11180.1|11178.1|11172.1|11170.1|117
1707405900000|2024-02-08 15:25:00|11172.6|11170.6|11172.1|11170.1|11175.1|11173.1|11166.6|11164.6|148
1707406200000|2024-02-08 15:30:00|11171.6|11169.6|11170.1|11168.1|11172.6|11170.6|11167.1|11165.1|192
1707406500000|2024-02-08 15:35:00|11169.6|11167.6|11164.6|11162.6|11176.1|11174.1|11160.6|11158.6|215
1707406800000|2024-02-08 15:40:00|11164.1|11162.1|11161.1|11159.1|11164.6|11162.6|11157.6|11155.6|168
1707407100000|2024-02-08 15:45:00|11161.6|11159.6|11165.1|11163.1|11165.1|11163.1|11156.1|11154.1|411
1707407400000|2024-02-08 15:50:00|11164.6|11162.6|11162.1|11160.1|11166.1|11164.1|11160.1|11158.1|886
1707407700000|2024-02-08 15:55:00|11162.6|11160.6|11156.1|11154.1|11163.1|11161.1|11152.6|11150.6|629
1707408000000|2024-02-08 16:00:00|11156.6|11154.6|11152.1|11150.1|11157.1|11155.1|11149.1|11147.1|435
1707408300000|2024-02-08 16:05:00|11151.6|11149.6|11152.1|11150.1|11152.6|11150.6|11145.1|11143.1|323
1707408600000|2024-02-08 16:10:00|11151.6|11149.6|11145.6|11143.6|11153.1|11151.1|11145.1|11143.1|325
1707408900000|2024-02-08 16:15:00|11145.1|11143.1|11142.6|11140.6|11146.1|11144.1|11142.1|11140.1|610
1707409200000|2024-02-08 16:20:00|11142.1|11140.1|11145.1|11143.1|11146.1|11144.1|11139.1|11137.1|609
1707409500000|2024-02-08 16:25:00|11145.6|11143.6|11141.1|11139.1|11148.1|11146.1|11140.6|11138.6|1604
1707409800000|2024-02-08 16:30:00|11140.1|11138.1|11139.6|11137.6|11141.1|11139.1|11135.1|11133.1|948
1707410100000|2024-02-08 16:35:00|11139.1|11137.1|11145.6|11143.6|11146.1|11144.1|11139.1|11137.1|226
1707410400000|2024-02-08 16:40:00|11146.1|11144.1|11150.1|11148.1|11152.1|11150.1|11146.1|11144.1|307
1707410700000|2024-02-08 16:45:00|11149.6|11147.6|11145.1|11143.1|11150.1|11148.1|11143.1|11141.1|48
1707411000000|2024-02-08 16:50:00|11145.6|11143.6|11147.6|11145.6|11147.6|11145.6|11145.1|11143.1|24
1707411300000|2024-02-08 16:55:00|11147.1|11145.1|11147.6|11145.6|11149.6|11147.6|11146.1|11144.1|60
1707411600000|2024-02-08 17:00:00|11147.1|11145.1|11141.1|11139.1|11149.1|11147.1|11140.1|11138.1|170
1707411900000|2024-02-08 17:05:00|11140.6|11138.6|11135.1|11133.1|11140.6|11138.6|11135.1|11133.1|50
1707412200000|2024-02-08 17:10:00|11135.6|11133.6|11135.1|11133.1|11137.1|11135.1|11134.6|11132.6|106
1707412500000|2024-02-08 17:15:00|11135.6|11133.6|11136.1|11134.1|11136.6|11134.6|11132.6|11130.6|61
1707412800000|2024-02-08 17:20:00|11135.1|11133.1|11136.6|11134.6|11138.1|11136.1|11134.1|11132.1|154
1707413100000|2024-02-08 17:25:00|11136.1|11134.1|11139.1|11137.1|11140.1|11138.1|11135.1|11133.1|46
1707413400000|2024-02-08 17:30:00|11138.6|11136.6|11141.1|11139.1|11141.1|11139.1|11138.1|11136.1|92
1707413700000|2024-02-08 17:35:00|11141.6|11139.6|11142.1|11140.1|11142.6|11140.6|11140.6|11138.6|27
1707414000000|2024-02-08 17:40:00|11141.6|11139.6|11137.6|11135.6|11142.1|11140.1|11136.6|11134.6|21
1707414300000|2024-02-08 17:45:00|11137.1|11135.1|11137.1|11135.1|11139.1|11137.1|11137.1|11135.1|23
1707414600000|2024-02-08 17:50:00|11137.6|11135.6|11140.6|11138.6|11141.1|11139.1|11137.1|11135.1|16
1707414900000|2024-02-08 17:55:00|11140.1|11138.1|11140.6|11138.6|11141.1|11139.1|11139.1|11137.1|18
1707415200000|2024-02-08 18:00:00|11141.1|11139.1|11145.6|11143.6|11148.6|11146.6|11140.6|11138.6|134
1707415500000|2024-02-08 18:05:00|11145.1|11143.1|11146.1|11144.1|11147.1|11145.1|11144.1|11142.1|29
1707415800000|2024-02-08 18:10:00|11146.6|11144.6|11146.1|11144.1|11147.6|11145.6|11145.1|11143.1|14
1707416100000|2024-02-08 18:15:00|11145.6|11143.6|11144.6|11142.6|11146.1|11144.1|11143.1|11141.1|14
1707416400000|2024-02-08 18:20:00|11144.1|11142.1|11143.6|11141.6|11145.6|11143.6|11142.6|11140.6|16
1707416700000|2024-02-08 18:25:00|11143.1|11141.1|11143.1|11141.1|11143.6|11141.6|11140.1|11138.1|73
1707417000000|2024-02-08 18:30:00|11143.6|11141.6|11144.1|11142.1|11145.1|11143.1|11142.1|11140.1|11
1707417300000|2024-02-08 18:35:00|11144.6|11142.6|11147.6|11145.6|11148.1|11146.1|11144.1|11142.1|44
1707417600000|2024-02-08 18:40:00|11148.1|11146.1|11145.1|11143.1|11148.1|11146.1|11144.6|11142.6|27
1707417900000|2024-02-08 18:45:00|11145.6|11143.6|11145.1|11143.1|11146.1|11144.1|11145.1|11143.1|18
1707418200000|2024-02-08 18:50:00|11144.6|11142.6|11144.6|11142.6|11145.1|11143.1|11143.1|11141.1|7
1707418500000|2024-02-08 18:55:00|11144.1|11142.1|11145.1|11143.1|11145.6|11143.6|11142.6|11140.6|27
1707418800000|2024-02-08 19:00:00|11145.6|11143.6|11144.6|11142.6|11147.6|11145.6|11144.1|11142.1|17
1707419100000|2024-02-08 19:05:00|11145.1|11143.1|11144.1|11142.1|11146.6|11144.6|11143.1|11141.1|21
1707419400000|2024-02-08 19:10:00|11143.6|11141.6|11145.1|11143.1|11146.6|11144.6|11143.1|11141.1|16
1707419700000|2024-02-08 19:15:00|11144.6|11142.6|11144.6|11142.6|11147.1|11145.1|11144.1|11142.1|14
1707420000000|2024-02-08 19:20:00|11144.1|11142.1|11140.1|11138.1|11145.6|11143.6|11140.1|11138.1|19
1707420300000|2024-02-08 19:25:00|11141.1|11139.1|11141.6|11139.6|11143.1|11141.1|11140.6|11138.6|18
1707420600000|2024-02-08 19:30:00|11142.1|11140.1|11141.6|11139.6|11143.1|11141.1|11140.6|11138.6|19
1707420900000|2024-02-08 19:35:00|11141.1|11139.1|11141.6|11139.6|11141.6|11139.6|11139.6|11137.6|4
1707421200000|2024-02-08 19:40:00|11141.1|11139.1|11145.1|11143.1|11145.1|11143.1|11141.1|11139.1|5
1707421500000|2024-02-08 19:45:00|11144.6|11142.6|11146.1|11144.1|11146.6|11144.6|11143.6|11141.6|8
1707421800000|2024-02-08 19:50:00|11146.6|11144.6|11146.1|11144.1|11146.6|11144.6|11145.6|11143.6|5
1707422100000|2024-02-08 19:55:00|11145.6|11143.6|11147.6|11145.6|11147.6|11145.6|11144.6|11142.6|7
1707422400000|2024-02-08 20:00:00|11148.1|11146.1|11147.1|11145.1|11150.1|11148.1|11147.1|11145.1|17
1707422700000|2024-02-08 20:05:00|11147.6|11145.6|11145.6|11143.6|11148.6|11146.6|11145.6|11143.6|10
1707423000000|2024-02-08 20:10:00|11146.1|11144.1|11149.1|11147.1|11149.6|11147.6|11146.1|11144.1|9
1707423300000|2024-02-08 20:15:00|11149.6|11147.6|11145.6|11143.6|11150.6|11148.6|11133.1|11131.1|620
1707423600000|2024-02-08 20:20:00|11146.1|11144.1|11144.6|11142.6|11147.1|11145.1|11144.1|11142.1|81
1707423900000|2024-02-08 20:25:00|11144.1|11142.1|11144.6|11142.6|11146.1|11144.1|11143.1|11141.1|11
1707424200000|2024-02-08 20:30:00|11145.1|11143.1|11145.1|11143.1|11145.1|11143.1|11143.6|11141.6|22
1707424500000|2024-02-08 20:35:00|11144.6|11142.6|11145.1|11143.1|11145.1|11143.1|11143.6|11141.6|28
1707424800000|2024-02-08 20:40:00|11145.6|11143.6|11147.1|11145.1|11147.1|11145.1|11144.6|11142.6|19
1707425100000|2024-02-08 20:45:00|11146.6|11144.6|11141.6|11139.6|11147.1|11145.1|11141.1|11139.1|30
1707425400000|2024-02-08 20:50:00|11142.1|11140.1|11138.1|11136.1|11143.6|11141.6|11137.1|11135.1|51
1707425700000|2024-02-08 20:55:00|11139.1|11137.1|11145|11139|11145.1|11143.1|11137.6|11135.6|62
1707426000000|2024-02-08 21:00:00|11144.8|11138.8|11143.1|11137.1|11144.8|11138.8|11140.7|11134.7|0
1707426300000|2024-02-08 21:05:00|11143.4|11137.4|11143.1|11137.1|11143.8|11137.8|11143.1|11137.1|0
1707426600000|2024-02-08 21:10:00|11143.4|11137.4|11143.1|11137.1|11143.8|11137.8|11142.8|11136.8|0
1707426900000|2024-02-08 21:15:00|11143.4|11137.4|11143.4|11137.4|11144.4|11138.4|11143.1|11137.1|0
1707427200000|2024-02-08 21:20:00|11143.2|11137.2|11143.1|11137.1|11143.2|11137.2|11142.8|11136.8|0
1707427500000|2024-02-08 21:25:00|11143.2|11137.2|11143.4|11137.4|11143.4|11137.4|11142.8|11136.8|0
1707427800000|2024-02-08 21:30:00|11143.1|11137.1|11143.8|11137.8|11143.8|11137.8|11142.9|11136.9|0
1707428100000|2024-02-08 21:35:00|11143.5|11137.5|11143.1|11137.1|11143.8|11137.8|11143.1|11137.1|0
1707428400000|2024-02-08 21:40:00|11142.8|11136.8|11143.8|11137.8|11143.8|11137.8|11142.8|11136.8|0
1707428700000|2024-02-08 21:45:00|11143.9|11137.9|11143.4|11137.4|11144.4|11138.4|11143.4|11137.4|0
1707429000000|2024-02-08 21:50:00|11143.2|11137.2|11142.8|11136.8|11143.2|11137.2|11142.8|11136.8|0
1707429300000|2024-02-08 21:55:00|11142.4|11136.4|11141.8|11135.8|11143.1|11137.1|11141.3|11135.3|0
1707429600000|2024-02-08 22:00:00|11141.7|11135.7|11142.4|11136.4|11142.8|11136.8|11141.7|11135.7|0
1707429900000|2024-02-08 22:05:00|11142.2|11136.2|11142.2|11136.2|11142.9|11136.9|11142|11136|0
1707430200000|2024-02-08 22:10:00|11142.4|11136.4|11142.2|11136.2|11142.5|11136.5|11142.2|11136.2|0
1707430800000|2024-02-08 22:20:00|11141.5|11135.5|11141.5|11135.5|11141.5|11135.5|11141.5|11135.5|0
1707431100000|2024-02-08 22:25:00|11141.1|11135.1|11141.8|11135.8|11142.2|11136.2|11141.1|11135.1|0
1707431400000|2024-02-08 22:30:00|11142|11136|11141.8|11135.8|11142.1|11136.1|11141.8|11135.8|0
1707431700000|2024-02-08 22:35:00|11142|11136|11142.1|11136.1|11142.1|11136.1|11142|11136|0
1707432000000|2024-02-08 22:40:00|11142|11136|11142.1|11136.1|11142.4|11136.4|11142|11136|0
1707432300000|2024-02-08 22:45:00|11142|11136|11142|11136|11142|11136|11142|11136|0
1707432600000|2024-02-08 22:50:00|11142.1|11136.1|11142|11136|11142.4|11136.4|11142|11136|0
1707432900000|2024-02-08 22:55:00|11141.8|11135.8|11141.8|11135.8|11141.8|11135.8|11141.7|11135.7|0
1707433200000|2024-02-08 23:00:00|11141.5|11135.5|11141.1|11135.1|11142.2|11136.2|11139.7|11133.7|0
1707433500000|2024-02-08 23:05:00|11140.7|11134.7|11141.7|11135.7|11142|11136|11140.7|11134.7|0
1707433800000|2024-02-08 23:10:00|11142.1|11136.1|11140.7|11134.7|11142.1|11136.1|11140.7|11134.7|0
1707434100000|2024-02-08 23:15:00|11141.1|11135.1|11141.7|11135.7|11141.7|11135.7|11140.7|11134.7|0
1707434400000|2024-02-08 23:20:00|11142|11136|11141.7|11135.7|11142.1|11136.1|11141.3|11135.3|0
1707434700000|2024-02-08 23:25:00|11142|11136|11141.7|11135.7|11142.4|11136.4|11141.7|11135.7|0
1707435000000|2024-02-08 23:30:00|11142.1|11136.1|11142.1|11136.1|11142.8|11136.8|11142.1|11136.1|0
1707435300000|2024-02-08 23:35:00|11142.2|11136.2|11142.8|11136.8|11142.8|11136.8|11142.1|11136.1|0
1707435600000|2024-02-08 23:40:00|11142.5|11136.5|11142.8|11136.8|11142.8|11136.8|11142.1|11136.1|0
1707435900000|2024-02-08 23:45:00|11142.5|11136.5|11142.8|11136.8|11143.4|11137.4|11142.4|11136.4|0
1707436200000|2024-02-08 23:50:00|11142.4|11136.4|11142.4|11136.4|11142.8|11136.8|11142.1|11136.1|0
1707436500000|2024-02-08 23:55:00|11142.5|11136.5|11142.8|11136.8|11142.8|11136.8|11142.1|11136.1|0
1707436800000|2024-02-09 00:00:00|11142.4|11136.4|11143.4|11137.4|11143.4|11137.4|11141.7|11135.7|0
1707437100000|2024-02-09 00:05:00|11143.2|11137.2|11144.8|11138.8|11144.8|11138.8|11142.9|11136.9|0
1707437400000|2024-02-09 00:10:00|11145.1|11139.1|11143.8|11137.8|11145.1|11139.1|11143.8|11137.8|0
1707437700000|2024-02-09 00:15:00|11143.5|11137.5|11140.9|11134.9|11143.5|11137.5|11139.5|11133.5|0
1707438300000|2024-02-09 00:25:00|11139.6|11133.6|11139.5|11133.5|11139.6|11133.6|11139.5|11133.5|0
1707438600000|2024-02-09 00:30:00|11139.6|11133.6|11139.5|11133.5|11140.9|11134.9|11139.5|11133.5|0
1707438900000|2024-02-09 00:35:00|11139.6|11133.6|11140.9|11134.9|11140.9|11134.9|11139.6|11133.6|0
1707439200000|2024-02-09 00:40:00|11139.6|11133.6|11141|11135|11141|11135|11139.6|11133.6|0
1707439500000|2024-02-09 00:45:00|11140.9|11134.9|11139.5|11133.5|11140.9|11134.9|11138.1|11132.1|0
1707439800000|2024-02-09 00:50:00|11138.1|11132.1|11139.5|11133.5|11139.5|11133.5|11138.1|11132.1|0
1707440100000|2024-02-09 00:55:00|11139.4|11133.4|11139.4|11133.4|11139.5|11133.5|11139.4|11133.4|0
1707440400000|2024-02-09 01:00:00|11139.5|11133.5|11138.1|11132.1|11139.5|11133.5|11138.1|11132.1|0
1707440700000|2024-02-09 01:05:00|11139.5|11133.5|11138.1|11132.1|11139.5|11133.5|11138.1|11132.1|0
1707441000000|2024-02-09 01:10:00|11139.5|11133.5|11139.5|11133.5|11139.5|11133.5|11138.1|11132.1|0
1707441300000|2024-02-09 01:15:00|11138.1|11132.1|11140.9|11134.9|11140.9|11134.9|11138.1|11132.1|0
1707441600000|2024-02-09 01:20:00|11139.5|11133.5|11138.1|11132.1|11139.5|11133.5|11138.1|11132.1|0
1707441900000|2024-02-09 01:25:00|11139.5|11133.5|11139.5|11133.5|11139.5|11133.5|11139.5|11133.5|0
1707442200000|2024-02-09 01:30:00|11138.1|11132.1|11139.5|11133.5|11139.5|11133.5|11136.7|11130.7|0
1707442500000|2024-02-09 01:35:00|11140.8|11134.8|11140.9|11134.9|11140.9|11134.9|11139.5|11133.5|0
1707442800000|2024-02-09 01:40:00|11140.8|11134.8|11140.8|11134.8|11142.2|11136.2|11140.8|11134.8|0
1707443100000|2024-02-09 01:45:00|11140.9|11134.9|11139.5|11133.5|11142.2|11136.2|11139.4|11133.4|0
1707443400000|2024-02-09 01:50:00|11139.4|11133.4|11139.5|11133.5|11139.5|11133.5|11139.4|11133.4|0
1707443700000|2024-02-09 01:55:00|11139.4|11133.4|11139.5|11133.5|11139.5|11133.5|11139.4|11133.4|0
1707444000000|2024-02-09 02:00:00|11139.4|11133.4|11139.4|11133.4|11139.5|11133.5|11139.4|11133.4|0
1707444300000|2024-02-09 02:05:00|11139.5|11133.5|11139.4|11133.4|11139.5|11133.5|11139.4|11133.4|0
1707444600000|2024-02-09 02:10:00|11139.5|11133.5|11139.5|11133.5|11139.5|11133.5|11139.5|11133.5|0
1707445500000|2024-02-09 02:25:00|11138.1|11132.1|11138.1|11132.1|11138.1|11132.1|11136.7|11130.7|0
1707445800000|2024-02-09 02:30:00|11136.7|11130.7|11138.1|11132.1|11138.1|11132.1|11136.7|11130.7|0
1707446100000|2024-02-09 02:35:00|11139.5|11133.5|11139.5|11133.5|11139.5|11133.5|11139.5|11133.5|0
1707446400000|2024-02-09 02:40:00|11138.1|11132.1|11138.1|11132.1|11138.1|11132.1|11138.1|11132.1|0
1707446700000|2024-02-09 02:45:00|11138.2|11132.2|11138.1|11132.1|11138.2|11132.2|11138.1|11132.1|0
1707447000000|2024-02-09 02:50:00|11138.2|11132.2|11138.1|11132.1|11139.5|11133.5|11138.1|11132.1|0
1707447600000|2024-02-09 03:00:00|11138.2|11132.2|11139.5|11133.5|11139.5|11133.5|11138.1|11132.1|0
1707447900000|2024-02-09 03:05:00|11138.2|11132.2|11138.2|11132.2|11138.2|11132.2|11138.2|11132.2|0
1707448200000|2024-02-09 03:10:00|11136.8|11130.8|11136.8|11130.8|11136.8|11130.8|11136.8|11130.8|0
1707448800000|2024-02-09 03:20:00|11135.4|11129.4|11135.4|11129.4|11135.4|11129.4|11135.4|11129.4|0
1707449100000|2024-02-09 03:25:00|11136.8|11130.8|11136.1|11130.1|11136.8|11130.8|11135.4|11129.4|0
1707449400000|2024-02-09 03:30:00|11135.4|11129.4|11135.4|11129.4|11135.4|11129.4|11134.1|11128.1|0
1707449700000|2024-02-09 03:35:00|11136.1|11130.1|11138.2|11132.2|11138.2|11132.2|11135.4|11129.4|0
1707450000000|2024-02-09 03:40:00|11137.5|11131.5|11138.2|11132.2|11138.2|11132.2|11136.8|11130.8|0
1707450600000|2024-02-09 03:50:00|11138.9|11132.9|11139.6|11133.6|11139.6|11133.6|11138.9|11132.9|0
1707451200000|2024-02-09 04:00:00|11140.9|11134.9|11139.6|11133.6|11140.9|11134.9|11139.6|11133.6|0
1707452700000|2024-02-09 04:25:00|11139.5|11133.5|11139.5|11133.5|11139.5|11133.5|11139.5|11133.5|0
1707453000000|2024-02-09 04:30:00|11139.6|11133.6|11139.5|11133.5|11139.6|11133.6|11139.5|11133.5|0
1707453300000|2024-02-09 04:35:00|11139.6|11133.6|11138.2|11132.2|11139.6|11133.6|11138.2|11132.2|0
1707453600000|2024-02-09 04:40:00|11139.5|11133.5|11139.6|11133.6|11139.6|11133.6|11138.2|11132.2|0
1707453900000|2024-02-09 04:45:00|11139.5|11133.5|11139.5|11133.5|11139.6|11133.6|11139.5|11133.5|0
1707454200000|2024-02-09 04:50:00|11139.6|11133.6|11139.5|11133.5|11139.6|11133.6|11139.5|11133.5|0
1707454500000|2024-02-09 04:55:00|11138.2|11132.2|11138.2|11132.2|11138.2|11132.2|11138.2|11132.2|0
1707455100000|2024-02-09 05:05:00|11139.6|11133.6|11138.2|11132.2|11139.6|11133.6|11138.2|11132.2|0
1707455700000|2024-02-09 05:15:00|11136.8|11130.8|11136.8|11130.8|11137.5|11131.5|11136.8|11130.8|0
1707456300000|2024-02-09 05:25:00|11138.2|11132.2|11138.2|11132.2|11138.2|11132.2|11136.8|11130.8|0
1707456900000|2024-02-09 05:35:00|11136.8|11130.8|11138.2|11132.2|11138.2|11132.2|11136.8|11130.8|0
1707457500000|2024-02-09 05:45:00|11136.8|11130.8|11136.8|11130.8|11137.5|11131.5|11136.8|11130.8|0
1707458100000|2024-02-09 05:55:00|11138.1|11132.1|11138.1|11132.1|11138.1|11132.1|11136.7|11130.7|0
1707458400000|2024-02-09 06:00:00|11139.5|11133.5|11138.1|11132.1|11140.8|11134.8|11138.1|11132.1|0
1707458700000|2024-02-09 06:05:00|11137.4|11131.4|11138.1|11132.1|11138.1|11132.1|11136.7|11130.7|0
1707459000000|2024-02-09 06:10:00|11139.5|11133.5|11139.5|11133.5|11139.5|11133.5|11138.1|11132.1|0
1707459300000|2024-02-09 06:15:00|11140.8|11134.8|11139.5|11133.5|11140.9|11134.9|11139.5|11133.5|0
1707459600000|2024-02-09 06:20:00|11138.1|11132.1|11139.5|11133.5|11140.8|11134.8|11138.1|11132.1|0
1707459900000|2024-02-09 06:25:00|11140.8|11134.8|11139.5|11133.5|11140.8|11134.8|11139.5|11133.5|0
1707460200000|2024-02-09 06:30:00|11138.1|11132.1|11144.9|11138.9|11144.9|11138.9|11138.1|11132.1|0
1707460500000|2024-02-09 06:35:00|11145|11139|11144.9|11138.9|11145|11139|11144.9|11138.9|0
1707460800000|2024-02-09 06:40:00|11144.3|11138.3|11143.5|11137.5|11144.9|11138.9|11143.5|11137.5|0
1707461100000|2024-02-09 06:45:00|11143.6|11137.6|11143.6|11137.6|11144.9|11138.9|11143.6|11137.6|0
1707461400000|2024-02-09 06:50:00|11142.2|11136.2|11142.2|11136.2|11142.2|11136.2|11142.2|11136.2|0
1707462000000|2024-02-09 07:00:00|11144.6|11142.6|11140.6|11138.6|11147.1|11145.1|11137.1|11135.1|31
1707462300000|2024-02-09 07:05:00|11141.1|11139.1|11141.6|11139.6|11142.1|11140.1|11136.6|11134.6|22
1707462600000|2024-02-09 07:10:00|11141.1|11139.1|11141.6|11139.6|11143.6|11141.6|11140.1|11138.1|23
1707462900000|2024-02-09 07:15:00|11140.6|11138.6|11140.1|11138.1|11143.6|11141.6|11139.6|11137.6|28
1707463200000|2024-02-09 07:20:00|11139.6|11137.6|11140.6|11138.6|11140.6|11138.6|11139.6|11137.6|10
1707463500000|2024-02-09 07:25:00|11140.1|11138.1|11139.1|11137.1|11140.6|11138.6|11138.6|11136.6|7
1707463800000|2024-02-09 07:30:00|11138.6|11136.6|11134.6|11132.6|11139.1|11137.1|11134.6|11132.6|17
1707464100000|2024-02-09 07:35:00|11134.1|11132.1|11132.1|11130.1|11134.6|11132.6|11131.1|11129.1|55
1707464400000|2024-02-09 07:40:00|11131.6|11129.6|11131.6|11129.6|11133.6|11131.6|11131.1|11129.1|12
1707464700000|2024-02-09 07:45:00|11132.1|11130.1|11133.6|11131.6|11134.6|11132.6|11131.6|11129.6|23
1707465000000|2024-02-09 07:50:00|11133.1|11131.1|11134.6|11132.6|11134.6|11132.6|11131.1|11129.1|25
1707465300000|2024-02-09 07:55:00|11134.1|11132.1|11139.6|11137.6|11139.6|11137.6|11132.1|11130.1|103
1707465600000|2024-02-09 08:00:00|11138.6|11136.6|11151.6|11149.6|11158.1|11156.1|11137.6|11135.6|751
1707465900000|2024-02-09 08:05:00|11151.1|11149.1|11154.6|11152.6|11156.6|11154.6|11146.6|11144.6|243
1707466200000|2024-02-09 08:10:00|11154.1|11152.1|11144.6|11142.6|11159.1|11157.1|11141.6|11139.6|233
1707466500000|2024-02-09 08:15:00|11144.1|11142.1|11150.1|11148.1|11154.1|11152.1|11140.6|11138.6|218
1707466800000|2024-02-09 08:20:00|11150.6|11148.6|11155.1|11153.1|11161.1|11159.1|11150.1|11148.1|314
1707467100000|2024-02-09 08:25:00|11156.1|11154.1|11155.1|11153.1|11161.1|11159.1|11152.6|11150.6|330
1707467400000|2024-02-09 08:30:00|11155.6|11153.6|11151.1|11149.1|11159.1|11157.1|11150.1|11148.1|427
1707467700000|2024-02-09 08:35:00|11150.6|11148.6|11145.1|11143.1|11152.6|11150.6|11145.1|11143.1|234
1707468000000|2024-02-09 08:40:00|11146.2|11144.2|11130.2|11128.2|11148.7|11146.7|11128.7|11126.7|178
1707468300000|2024-02-09 08:45:00|11130.7|11128.7|11129.2|11127.2|11134.7|11132.7|11128.7|11126.7|193
1707468600000|2024-02-09 08:50:00|11129.7|11127.7|11128.7|11126.7|11132.7|11130.7|11124.2|11122.2|135
1707468900000|2024-02-09 08:55:00|11129.2|11127.2|11140.2|11138.2|11141.2|11139.2|11128.2|11126.2|164
1707469200000|2024-02-09 09:00:00|11139.7|11137.7|11128.7|11126.7|11139.7|11137.7|11128.2|11126.2|152
1707469500000|2024-02-09 09:05:00|11129.2|11127.2|11122.7|11120.7|11130.2|11128.2|11122.2|11120.2|78
1707469800000|2024-02-09 09:10:00|11123.2|11121.2|11121.2|11119.2|11125.2|11123.2|11118.7|11116.7|148
1707470100000|2024-02-09 09:15:00|11120.7|11118.7|11125.7|11123.7|11126.7|11124.7|11119.2|11117.2|241
1707470400000|2024-02-09 09:20:00|11125.2|11123.2|11123.7|11121.7|11128.2|11126.2|11120.7|11118.7|213
1707470700000|2024-02-09 09:25:00|11123.2|11121.2|11127.7|11125.7|11128.2|11126.2|11122.2|11120.2|107
1707471000000|2024-02-09 09:30:00|11128.2|11126.2|11133.2|11131.2|11134.2|11132.2|11126.7|11124.7|155
1707471300000|2024-02-09 09:35:00|11132.7|11130.7|11130.2|11128.2|11133.2|11131.2|11127.2|11125.2|113
1707471600000|2024-02-09 09:40:00|11130.7|11128.7|11128.7|11126.7|11133.2|11131.2|11127.2|11125.2|79
1707471900000|2024-02-09 09:45:00|11128.2|11126.2|11132.2|11130.2|11135.2|11133.2|11128.2|11126.2|122
1707472200000|2024-02-09 09:50:00|11132.7|11130.7|11134.2|11132.2|11135.7|11133.7|11130.2|11128.2|139
1707472500000|2024-02-09 09:55:00|11134.7|11132.7|11127.2|11125.2|11135.2|11133.2|11126.2|11124.2|119
1707472800000|2024-02-09 10:00:00|11127.7|11125.7|11126.7|11124.7|11129.7|11127.7|11124.2|11122.2|185
1707473100000|2024-02-09 10:05:00|11127.2|11125.2|11128.2|11126.2|11129.2|11127.2|11124.2|11122.2|144
1707473400000|2024-02-09 10:10:00|11128.7|11126.7|11132.2|11130.2|11132.2|11130.2|11128.2|11126.2|171
1707473700000|2024-02-09 10:15:00|11131.7|11129.7|11134.2|11132.2|11135.7|11133.7|11131.2|11129.2|165
1707474000000|2024-02-09 10:20:00|11134.7|11132.7|11137.2|11135.2|11138.7|11136.7|11133.2|11131.2|86
1707474300000|2024-02-09 10:25:00|11137.7|11135.7|11140.7|11138.7|11141.2|11139.2|11136.2|11134.2|62
1707474600000|2024-02-09 10:30:00|11141.2|11139.2|11140.2|11138.2|11141.7|11139.7|11136.2|11134.2|167
1707474900000|2024-02-09 10:35:00|11139.2|11137.2|11143.2|11141.2|11145.2|11143.2|11139.2|11137.2|208
1707475200000|2024-02-09 10:40:00|11143.7|11141.7|11144.2|11142.2|11147.2|11145.2|11142.2|11140.2|145
1707475500000|2024-02-09 10:45:00|11144.7|11142.7|11141.7|11139.7|11146.2|11144.2|11140.7|11138.7|101
1707475800000|2024-02-09 10:50:00|11141.2|11139.2|11136.2|11134.2|11141.2|11139.2|11135.2|11133.2|103
1707476100000|2024-02-09 10:55:00|11135.7|11133.7|11139.2|11137.2|11139.2|11137.2|11135.2|11133.2|93
1707476400000|2024-02-09 11:00:00|11138.7|11136.7|11133.2|11131.2|11138.7|11136.7|11133.2|11131.2|143
1707476700000|2024-02-09 11:05:00|11132.7|11130.7|11133.2|11131.2|11133.7|11131.7|11127.7|11125.7|147
1707477000000|2024-02-09 11:10:00|11133.7|11131.7|11126.7|11124.7|11134.7|11132.7|11125.7|11123.7|74
1707477300000|2024-02-09 11:15:00|11126.2|11124.2|11129.7|11127.7|11131.2|11129.2|11126.2|11124.2|102
1707477600000|2024-02-09 11:20:00|11130.2|11128.2|11127.7|11125.7|11131.2|11129.2|11125.2|11123.2|101
1707477900000|2024-02-09 11:25:00|11128.2|11126.2|11129.2|11127.2|11129.2|11127.2|11123.7|11121.7|99
1707478200000|2024-02-09 11:30:00|11129.7|11127.7|11130.2|11128.2|11132.2|11130.2|11127.2|11125.2|124
1707478500000|2024-02-09 11:35:00|11130.7|11128.7|11132.7|11130.7|11135.2|11133.2|11129.7|11127.7|123
1707478800000|2024-02-09 11:40:00|11132.2|11130.2|11125.2|11123.2|11133.7|11131.7|11125.2|11123.2|115
1707479100000|2024-02-09 11:45:00|11125.7|11123.7|11118.7|11116.7|11126.2|11124.2|11118.2|11116.2|122
1707479400000|2024-02-09 11:50:00|11118.2|11116.2|11113.2|11111.2|11118.7|11116.7|11110.7|11108.7|178
1707479700000|2024-02-09 11:55:00|11113.7|11111.7|11116.7|11114.7|11121.7|11119.7|11113.2|11111.2|190
1707480000000|2024-02-09 12:00:00|11118.7|11116.7|11123.2|11121.2|11127.7|11125.7|11117.2|11115.2|155
1707480300000|2024-02-09 12:05:00|11122.7|11120.7|11120.2|11118.2|11123.2|11121.2|11119.2|11117.2|86
1707480600000|2024-02-09 12:10:00|11120.7|11118.7|11115.7|11113.7|11120.7|11118.7|11115.7|11113.7|151
1707480900000|2024-02-09 12:15:00|11116.2|11114.2|11122.2|11120.2|11122.7|11120.7|11115.2|11113.2|46
1707481200000|2024-02-09 12:20:00|11121.7|11119.7|11124.7|11122.7|11127.2|11125.2|11120.2|11118.2|51
1707481500000|2024-02-09 12:25:00|11125.2|11123.2|11125.7|11123.7|11127.2|11125.2|11123.2|11121.2|84
1707481800000|2024-02-09 12:30:00|11126.2|11124.2|11125.2|11123.2|11128.2|11126.2|11123.2|11121.2|101
1707482100000|2024-02-09 12:35:00|11124.2|11122.2|11125.7|11123.7|11126.2|11124.2|11121.2|11119.2|93
1707482400000|2024-02-09 12:40:00|11126.1|11124.1|11129.1|11127.1|11133.6|11131.6|11125.1|11123.1|101
1707482700000|2024-02-09 12:45:00|11129.6|11127.6|11137.6|11135.6|11137.6|11135.6|11128.6|11126.6|114
1707483000000|2024-02-09 12:50:00|11138.1|11136.1|11138.6|11136.6|11141.6|11139.6|11136.6|11134.6|147
1707483300000|2024-02-09 12:55:00|11139.1|11137.1|11134.6|11132.6|11139.6|11137.6|11134.1|11132.1|51
1707483600000|2024-02-09 13:00:00|11134.1|11132.1|11135.1|11133.1|11136.1|11134.1|11132.6|11130.6|65
1707483900000|2024-02-09 13:05:00|11134.6|11132.6|11131.6|11129.6|11135.6|11133.6|11130.6|11128.6|55
1707484200000|2024-02-09 13:10:00|11130.6|11128.6|11130.1|11128.1|11132.6|11130.6|11127.6|11125.6|97
1707484500000|2024-02-09 13:15:00|11129.6|11127.6|11127.6|11125.6|11130.6|11128.6|11125.6|11123.6|59
1707484800000|2024-02-09 13:20:00|11128.6|11126.6|11121.6|11119.6|11128.6|11126.6|11121.6|11119.6|96
1707485100000|2024-02-09 13:25:00|11122.1|11120.1|11115.1|11113.1|11123.6|11121.6|11115.1|11113.1|195
1707485400000|2024-02-09 13:30:00|11114.6|11112.6|11118.1|11116.1|11127.6|11125.6|11112.6|11110.6|404
1707485700000|2024-02-09 13:35:00|11118.6|11116.6|11120.6|11118.6|11124.6|11122.6|11116.6|11114.6|175
1707486000000|2024-02-09 13:40:00|11120.1|11118.1|11117.6|11115.6|11121.6|11119.6|11114.6|11112.6|105
1707486300000|2024-02-09 13:45:00|11117.1|11115.1|11116.6|11114.6|11117.6|11115.6|11112.6|11110.6|161
1707486600000|2024-02-09 13:50:00|11117.1|11115.1|11113.1|11111.1|11117.6|11115.6|11111.1|11109.1|159
1707486900000|2024-02-09 13:55:00|11113.6|11111.6|11110.1|11108.1|11116.1|11114.1|11108.6|11106.6|165
1707487200000|2024-02-09 14:00:00|11108.6|11106.6|11110.6|11108.6|11111.6|11109.6|11100.6|11098.6|300
1707487500000|2024-02-09 14:05:00|11111.6|11109.6|11117.6|11115.6|11117.6|11115.6|11110.6|11108.6|206
1707487800000|2024-02-09 14:10:00|11118.6|11116.6|11112.6|11110.6|11121.6|11119.6|11112.6|11110.6|170
1707488100000|2024-02-09 14:15:00|11112.1|11110.1|11113.6|11111.6|11119.1|11117.1|11109.6|11107.6|231
1707488400000|2024-02-09 14:20:00|11113.1|11111.1|11104.6|11102.6|11114.1|11112.1|11104.1|11102.1|153
1707488700000|2024-02-09 14:25:00|11103.1|11101.1|11095.1|11093.1|11107.1|11105.1|11094.6|11092.6|301
1707489000000|2024-02-09 14:30:00|11095.6|11093.6|11093.6|11091.6|11100.6|11098.6|11089.1|11087.1|294
1707489300000|2024-02-09 14:35:00|11094.1|11092.1|11088.1|11086.1|11098.6|11096.6|11086.1|11084.1|246
1707489600000|2024-02-09 14:40:00|11087.6|11085.6|11081.6|11079.6|11090.6|11088.6|11081.6|11079.6|251
1707489900000|2024-02-09 14:45:00|11082.1|11080.1|11078.6|11076.6|11085.6|11083.6|11078.1|11076.1|353
1707490200000|2024-02-09 14:50:00|11079.1|11077.1|11072.6|11070.6|11079.6|11077.6|11070.6|11068.6|473
1707490500000|2024-02-09 14:55:00|11073.1|11071.1|11073.1|11071.1|11074.6|11072.6|11069.1|11067.1|384
1707490800000|2024-02-09 15:00:00|11072.6|11070.6|11077.1|11075.1|11078.1|11076.1|11072.6|11070.6|383
1707491100000|2024-02-09 15:05:00|11076.6|11074.6|11080.6|11078.6|11082.6|11080.6|11076.1|11074.1|411
1707491400000|2024-02-09 15:10:00|11082.3|11080.3|11073.3|11071.3|11082.3|11080.3|11072.3|11070.3|309
1707491700000|2024-02-09 15:15:00|11072.8|11070.8|11072.3|11070.3|11075.3|11073.3|11070.3|11068.3|252
1707492000000|2024-02-09 15:20:00|11071.8|11069.8|11068.3|11066.3|11071.8|11069.8|11065.3|11063.3|282
1707492300000|2024-02-09 15:25:00|11067.8|11065.8|11069.3|11067.3|11071.8|11069.8|11065.3|11063.3|423
1707492600000|2024-02-09 15:30:00|11068.3|11066.3|11067.3|11065.3|11069.3|11067.3|11065.3|11063.3|272
1707492900000|2024-02-09 15:35:00|11067.8|11065.8|11079.8|11077.8|11079.8|11077.8|11067.3|11065.3|343
1707493200000|2024-02-09 15:40:00|11080.3|11078.3|11083.3|11081.3|11085.3|11083.3|11078.8|11076.8|230
1707493500000|2024-02-09 15:45:00|11082.8|11080.8|11085.3|11083.3|11089.3|11087.3|11082.3|11080.3|258
1707493800000|2024-02-09 15:50:00|11085.8|11083.8|11095.3|11093.3|11095.3|11093.3|11083.3|11081.3|275
1707494100000|2024-02-09 15:55:00|11094.8|11092.8|11090.3|11088.3|11094.8|11092.8|11086.3|11084.3|211
1707494400000|2024-02-09 16:00:00|11091.3|11089.3|11096.3|11094.3|11096.8|11094.8|11086.8|11084.8|277
1707494700000|2024-02-09 16:05:00|11096.8|11094.8|11094.8|11092.8|11099.3|11097.3|11094.3|11092.3|316
1707495000000|2024-02-09 16:10:00|11095.3|11093.3|11100.8|11098.8|11104.3|11102.3|11094.3|11092.3|387
1707495300000|2024-02-09 16:15:00|11101.3|11099.3|11095.3|11093.3|11102.3|11100.3|11094.3|11092.3|438
1707495600000|2024-02-09 16:20:00|11094.3|11092.3|11095.3|11093.3|11098.3|11096.3|11091.8|11089.8|412
1707495900000|2024-02-09 16:25:00|11095.8|11093.8|11091.3|11089.3|11097.3|11095.3|11090.8|11088.8|1055
1707496200000|2024-02-09 16:30:00|11090.8|11088.8|11091.3|11089.3|11091.8|11089.8|11087.3|11085.3|835
1707496500000|2024-02-09 16:35:00|11091.8|11089.8|11086.3|11084.3|11091.8|11089.8|11085.3|11083.3|399
1707496800000|2024-02-09 16:40:00|11085.3|11083.3|11088.3|11086.3|11088.3|11086.3|11084.8|11082.8|108
1707497100000|2024-02-09 16:45:00|11089.3|11087.3|11090.3|11088.3|11091.3|11089.3|11089.3|11087.3|65
1707497400000|2024-02-09 16:50:00|11090.8|11088.8|11088.8|11086.8|11091.3|11089.3|11088.3|11086.3|136
1707497700000|2024-02-09 16:55:00|11089.3|11087.3|11090.3|11088.3|11090.3|11088.3|11088.3|11086.3|81
1707498000000|2024-02-09 17:00:00|11090.8|11088.8|11086.8|11084.8|11091.3|11089.3|11084.3|11082.3|160
1707498300000|2024-02-09 17:05:00|11086.3|11084.3|11090.3|11088.3|11090.3|11088.3|11085.3|11083.3|76
1707498600000|2024-02-09 17:10:00|11089.3|11087.3|11089.3|11087.3|11089.8|11087.8|11087.3|11085.3|42
1707498900000|2024-02-09 17:15:00|11089.8|11087.8|11088.3|11086.3|11090.3|11088.3|11088.3|11086.3|27
1707499200000|2024-02-09 17:20:00|11088.8|11086.8|11091.8|11089.8|11091.8|11089.8|11088.3|11086.3|23
1707499500000|2024-02-09 17:25:00|11092.3|11090.3|11098.3|11096.3|11099.3|11097.3|11092.3|11090.3|93
1707499800000|2024-02-09 17:30:00|11098.8|11096.8|11102.3|11100.3|11107.3|11105.3|11097.3|11095.3|617
1707500100000|2024-02-09 17:35:00|11101.8|11099.8|11105.8|11103.8|11110.3|11108.3|11101.3|11099.3|501
1707500400000|2024-02-09 17:40:00|11106.3|11104.3|11109.8|11107.8|11110.3|11108.3|11102.8|11100.8|275
1707500700000|2024-02-09 17:45:00|11109.3|11107.3|11112.3|11110.3|11112.3|11110.3|11108.8|11106.8|29
1707501000000|2024-02-09 17:50:00|11112.8|11110.8|11113.3|11111.3|11113.3|11111.3|11111.3|11109.3|27
1707501300000|2024-02-09 17:55:00|11112.8|11110.8|11114.3|11112.3|11115.3|11113.3|11111.8|11109.8|26
1707501600000|2024-02-09 18:00:00|11114.8|11112.8|11114.3|11112.3|11115.3|11113.3|11114.3|11112.3|38
1707501900000|2024-02-09 18:05:00|11113.8|11111.8|11117.3|11115.3|11117.3|11115.3|11113.3|11111.3|35
1707502200000|2024-02-09 18:10:00|11117.8|11115.8|11120.3|11118.3|11120.3|11118.3|11117.8|11115.8|84
1707502500000|2024-02-09 18:15:00|11119.3|11117.3|11121.3|11119.3|11121.3|11119.3|11119.3|11117.3|43
1707502800000|2024-02-09 18:20:00|11122.3|11120.3|11122.3|11120.3|11122.8|11120.8|11121.3|11119.3|50
1707503100000|2024-02-09 18:25:00|11122.8|11120.8|11125.3|11123.3|11126.3|11124.3|11122.3|11120.3|89
1707503400000|2024-02-09 18:30:00|11126.3|11124.3|11125.3|11123.3|11126.8|11124.8|11125.3|11123.3|89
1707503700000|2024-02-09 18:35:00|11124.8|11122.8|11124.3|11122.3|11124.8|11122.8|11123.3|11121.3|27
1707504000000|2024-02-09 18:40:00|11123.8|11121.8|11124.3|11122.3|11124.3|11122.3|11122.3|11120.3|35
1707504300000|2024-02-09 18:45:00|11125.3|11123.3|11126.3|11124.3|11126.3|11124.3|11125.3|11123.3|31
1707504600000|2024-02-09 18:50:00|11125.8|11123.8|11123.3|11121.3|11126.8|11124.8|11123.3|11121.3|61
1707504900000|2024-02-09 18:55:00|11124.3|11122.3|11124.3|11122.3|11124.8|11122.8|11122.8|11120.8|75
1707505200000|2024-02-09 19:00:00|11125.3|11123.3|11125.3|11123.3|11126.3|11124.3|11123.3|11121.3|69
1707505500000|2024-02-09 19:05:00|11125.8|11123.8|11126.3|11124.3|11126.3|11124.3|11124.3|11122.3|33
1707505800000|2024-02-09 19:10:00|11127.3|11125.3|11130.3|11128.3|11130.3|11128.3|11127.3|11125.3|30
1707506100000|2024-02-09 19:15:00|11130.8|11128.8|11131.3|11129.3|11132.3|11130.3|11130.3|11128.3|77
1707506400000|2024-02-09 19:20:00|11131.8|11129.8|11131.3|11129.3|11132.3|11130.3|11130.8|11128.8|58
1707506700000|2024-02-09 19:25:00|11132.3|11130.3|11132.3|11130.3|11132.8|11130.8|11131.3|11129.3|34
1707507000000|2024-02-09 19:30:00|11132.8|11130.8|11130.3|11128.3|11132.8|11130.8|11126.3|11124.3|544
1707507300000|2024-02-09 19:35:00|11129.8|11127.8|11127.3|11125.3|11130.8|11128.8|11126.3|11124.3|121
1707507600000|2024-02-09 19:40:00|11127.8|11125.8|11131.3|11129.3|11132.3|11130.3|11127.3|11125.3|147
1707507900000|2024-02-09 19:45:00|11131.8|11129.8|11131.3|11129.3|11133.3|11131.3|11131.3|11129.3|51
1707508200000|2024-02-09 19:50:00|11130.3|11128.3|11133.3|11131.3|11133.3|11131.3|11130.3|11128.3|21
1707508500000|2024-02-09 19:55:00|11132.8|11130.8|11132.3|11130.3|11132.8|11130.8|11131.3|11129.3|32
1707508800000|2024-02-09 20:00:00|11131.8|11129.8|11129.3|11127.3|11131.8|11129.8|11128.3|11126.3|50
1707509100000|2024-02-09 20:05:00|11128.3|11126.3|11131.8|11129.8|11131.8|11129.8|11127.3|11125.3|41
1707509400000|2024-02-09 20:10:00|11131.3|11129.3|11132.3|11130.3|11132.3|11130.3|11130.3|11128.3|31
1707509700000|2024-02-09 20:15:00|11131.8|11129.8|11132.3|11130.3|11133.3|11131.3|11130.8|11128.8|68
1707510000000|2024-02-09 20:20:00|11131.3|11129.3|11131.8|11129.8|11132.3|11130.3|11130.3|11128.3|37
1707510300000|2024-02-09 20:25:00|11131.3|11129.3|11132.3|11130.3|11133.3|11131.3|11131.3|11129.3|33
1707510600000|2024-02-09 20:30:00|11131.8|11129.8|11132.3|11130.3|11132.3|11130.3|11130.8|11128.8|31
1707510900000|2024-02-09 20:35:00|11133.3|11131.3|11132.8|11130.8|11134.3|11132.3|11132.3|11130.3|78
1707511200000|2024-02-09 20:40:00|11133.3|11131.3|11132.3|11130.3|11133.8|11131.8|11131.8|11129.8|64
1707511500000|2024-02-09 20:45:00|11132.8|11130.8|11132.3|11130.3|11134.3|11132.3|11131.8|11129.8|81
1707511800000|2024-02-09 20:50:00|11131.3|11129.3|11134.3|11132.3|11135.3|11133.3|11131.3|11129.3|116
1707512100000|2024-02-09 20:55:00|11135.3|11133.3|11138.8|11132.8|11138.8|11135.8|11132.8|11130.8|96
1707512400000|2024-02-09 21:00:00|11138.5|11132.5|11136.8|11130.8|11139.5|11133.5|11136.1|11130.1|0
1707512700000|2024-02-09 21:05:00|11136.6|11130.6|11137.8|11131.8|11137.8|11131.8|11135.9|11129.9|0
1707513000000|2024-02-09 21:10:00|11137.5|11131.5|11136.8|11130.8|11137.8|11131.8|11136.7|11130.7|0
1707513300000|2024-02-09 21:15:00|11137|11131|11137.1|11131.1|11137.7|11131.7|11136.8|11130.8|0
1707513600000|2024-02-09 21:20:00|11137.5|11131.5|11136.8|11130.8|11137.5|11131.5|11136.8|11130.8|0
1707513900000|2024-02-09 21:25:00|11136.7|11130.7|11137.1|11131.1|11137.1|11131.1|11136.7|11130.7|0
1707514200000|2024-02-09 21:30:00|11136.8|11130.8|11136.8|11130.8|11137.1|11131.1|11136.8|11130.8|0
1707514500000|2024-02-09 21:35:00|11136.6|11130.6|11136.8|11130.8|11136.8|11130.8|11136.6|11130.6|0
1707514800000|2024-02-09 21:40:00|11136.6|11130.6|11136.6|11130.6|11136.8|11130.8|11136.6|11130.6|0
1707515100000|2024-02-09 21:45:00|11136.5|11130.5|11137.1|11131.1|11137.1|11131.1|11136.1|11130.1|0
1707515400000|2024-02-09 21:50:00|11136.8|11130.8|11136.1|11130.1|11136.8|11130.8|11135.9|11129.9|0
1707515700000|2024-02-09 21:55:00|11136|11130|11135.6|11129.6|11136.6|11130.6|11135.4|11129.4|0
1707692400000|2024-02-11 23:00:00|11134.2|11128.2|11132.5|11126.5|11134.2|11128.2|11131.9|11125.9|0
1707692700000|2024-02-11 23:05:00|11132.9|11126.9|11132.5|11126.5|11133.5|11127.5|11131.9|11125.9|0
1707693000000|2024-02-11 23:10:00|11132|11126|11131.6|11125.6|11132.5|11126.5|11130.9|11124.9|0
1707693300000|2024-02-11 23:15:00|11131.7|11125.7|11132.1|11126.1|11132.3|11126.3|11131|11125|0
1707693600000|2024-02-11 23:20:00|11132.3|11126.3|11133.1|11127.1|11133.1|11127.1|11132.1|11126.1|0
1707693900000|2024-02-11 23:25:00|11133.2|11127.2|11134.8|11128.8|11134.8|11128.8|11133.2|11127.2|0
1707694200000|2024-02-11 23:30:00|11134.9|11128.9|11135.8|11129.8|11136.5|11130.5|11134.5|11128.5|0
1707694500000|2024-02-11 23:35:00|11135.6|11129.6|11136.5|11130.5|11136.5|11130.5|11135.3|11129.3|0
1707694800000|2024-02-11 23:40:00|11136.3|11130.3|11136.2|11130.2|11136.7|11130.7|11135.5|11129.5|0
1707695100000|2024-02-11 23:45:00|11135.8|11129.8|11135.2|11129.2|11136.2|11130.2|11135.2|11129.2|0
1707695400000|2024-02-11 23:50:00|11135.5|11129.5|11135.2|11129.2|11135.5|11129.5|11134.8|11128.8|0
1707695700000|2024-02-11 23:55:00|11135.3|11129.3|11135.2|11129.2|11135.6|11129.6|11134.8|11128.8|0
1707696000000|2024-02-12 00:00:00|11135.3|11129.3|11136.2|11130.2|11136.5|11130.5|11135.2|11129.2|0
1707696300000|2024-02-12 00:05:00|11136.3|11130.3|11135.5|11129.5|11136.5|11130.5|11135.2|11129.2|0
1707696600000|2024-02-12 00:10:00|11135.2|11129.2|11134.5|11128.5|11135.2|11129.2|11134.1|11128.1|0
1707696900000|2024-02-12 00:15:00|11134.6|11128.6|11134.7|11128.7|11134.7|11128.7|11131.9|11125.9|0
1707697200000|2024-02-12 00:20:00|11134.6|11128.6|11137.4|11131.4|11138.7|11132.7|11134.6|11128.6|0
1707697500000|2024-02-12 00:25:00|11136|11130|11136|11130|11136|11130|11136|11130|0
1707697800000|2024-02-12 00:30:00|11137.4|11131.4|11137.4|11131.4|11137.4|11131.4|11136|11130|0
1707699000000|2024-02-12 00:50:00|11140.1|11134.1|11138.8|11132.8|11140.2|11134.2|11138.1|11132.1|0
1707699300000|2024-02-12 00:55:00|11138.1|11132.1|11137.4|11131.4|11138.8|11132.8|11137.4|11131.4|0
1707699900000|2024-02-12 01:05:00|11138.1|11132.1|11138.8|11132.8|11138.8|11132.8|11137.4|11131.4|0
1707700200000|2024-02-12 01:10:00|11137.4|11131.4|11137.4|11131.4|11138.8|11132.8|11137.4|11131.4|0
1707700500000|2024-02-12 01:15:00|11136.1|11130.1|11136.1|11130.1|11136.1|11130.1|11136.1|11130.1|0
1707700800000|2024-02-12 01:20:00|11137.5|11131.5|11136.1|11130.1|11137.5|11131.5|11136.1|11130.1|0
1707701100000|2024-02-12 01:25:00|11134.7|11128.7|11134.7|11128.7|11134.7|11128.7|11134.7|11128.7|0
1707701700000|2024-02-12 01:35:00|11136.1|11130.1|11136.1|11130.1|11137.5|11131.5|11136.1|11130.1|0
1707702000000|2024-02-12 01:40:00|11134.7|11128.7|11136.1|11130.1|11136.1|11130.1|11134.7|11128.7|0
1707702300000|2024-02-12 01:45:00|11135.4|11129.4|11134.7|11128.7|11135.4|11129.4|11134.7|11128.7|0
1707703200000|2024-02-12 02:00:00|11133.3|11127.3|11133.3|11127.3|11133.3|11127.3|11133.3|11127.3|0
1707703500000|2024-02-12 02:05:00|11133.4|11127.4|11133.3|11127.3|11133.4|11127.4|11133.3|11127.3|0
1707704100000|2024-02-12 02:15:00|11132|11126|11133.3|11127.3|11133.3|11127.3|11132|11126|0
1707704700000|2024-02-12 02:25:00|11132|11126|11132|11126|11132|11126|11132|11126|0
1707706800000|2024-02-12 03:00:00|11133.3|11127.3|11133.4|11127.4|11133.4|11127.4|11133.3|11127.3|0
1707707100000|2024-02-12 03:05:00|11133.3|11127.3|11133.4|11127.4|11133.4|11127.4|11133.3|11127.3|0
1707707400000|2024-02-12 03:10:00|11133.3|11127.3|11133.3|11127.3|11133.4|11127.4|11133.3|11127.3|0
1707707700000|2024-02-12 03:15:00|11133.4|11127.4|11133.4|11127.4|11133.4|11127.4|11133.4|11127.4|0
1707708000000|2024-02-12 03:20:00|11133.3|11127.3|11133.3|11127.3|11133.4|11127.4|11133.3|11127.3|0
1707708300000|2024-02-12 03:25:00|11133.4|11127.4|11133.4|11127.4|11133.4|11127.4|11133.4|11127.4|0
1707708600000|2024-02-12 03:30:00|11133.3|11127.3|11133.3|11127.3|11133.3|11127.3|11132|11126|0
1707710700000|2024-02-12 04:05:00|11133.4|11127.4|11133.4|11127.4|11133.4|11127.4|11133.4|11127.4|0
1707711300000|2024-02-12 04:15:00|11134.7|11128.7|11134.7|11128.7|11134.7|11128.7|11134.7|11128.7|0
1707711600000|2024-02-12 04:20:00|11133.4|11127.4|11134.7|11128.7|11134.7|11128.7|11133.4|11127.4|0
1707711900000|2024-02-12 04:25:00|11133.4|11127.4|11134.7|11128.7|11134.7|11128.7|11133.4|11127.4|0
1707712200000|2024-02-12 04:30:00|11134|11128|11133.3|11127.3|11134|11128|11133.3|11127.3|0
1707712500000|2024-02-12 04:35:00|11132|11126|11132|11126|11132|11126|11132|11126|0
1707712800000|2024-02-12 04:40:00|11131.9|11125.9|11131.9|11125.9|11131.9|11125.9|11131.9|11125.9|0
1707715200000|2024-02-12 05:20:00|11132.6|11126.6|11133.3|11127.3|11133.3|11127.3|11131.9|11125.9|0
1707716400000|2024-02-12 05:40:00|11131.9|11125.9|11131.9|11125.9|11131.9|11125.9|11130.6|11124.6|0
1707716700000|2024-02-12 05:45:00|11130.6|11124.6|11130.6|11124.6|11130.6|11124.6|11130.6|11124.6|0
1707717000000|2024-02-12 05:50:00|11130.5|11124.5|11130.5|11124.5|11130.6|11124.6|11130.5|11124.5|0
1707717300000|2024-02-12 05:55:00|11130.6|11124.6|11130.6|11124.6|11130.6|11124.6|11130.5|11124.5|0
1707717600000|2024-02-12 06:00:00|11131.9|11125.9|11130.6|11124.6|11131.9|11125.9|11130.6|11124.6|0
1707717900000|2024-02-12 06:05:00|11130.5|11124.5|11131.9|11125.9|11131.9|11125.9|11130.5|11124.5|0
1707718800000|2024-02-12 06:20:00|11130.5|11124.5|11131.9|11125.9|11131.9|11125.9|11130.5|11124.5|0
1707719100000|2024-02-12 06:25:00|11133.3|11127.3|11131.9|11125.9|11133.3|11127.3|11131.9|11125.9|0
1707720000000|2024-02-12 06:40:00|11133.3|11127.3|11133.3|11127.3|11133.3|11127.3|11133.3|11127.3|0
1707720600000|2024-02-12 06:50:00|11134.6|11128.6|11136|11130|11137.3|11131.3|11134.6|11128.6|0
1707720900000|2024-02-12 06:55:00|11134.6|11128.6|11134.6|11128.6|11134.6|11128.6|11134.6|11128.6|0
1707721200000|2024-02-12 07:00:00|11130.3|11128.3|11133.8|11131.8|11134.3|11132.3|11125.3|11123.3|61
1707721500000|2024-02-12 07:05:00|11134.3|11132.3|11136.8|11134.8|11137.3|11135.3|11133.8|11131.8|10
1707721800000|2024-02-12 07:10:00|11136.3|11134.3|11133.8|11131.8|11136.8|11134.8|11133.8|11131.8|19
1707722100000|2024-02-12 07:15:00|11133.3|11131.3|11133.8|11131.8|11135.8|11133.8|11130.8|11128.8|47
1707722400000|2024-02-12 07:20:00|11134.3|11132.3|11132.8|11130.8|11134.3|11132.3|11132.3|11130.3|4
1707722700000|2024-02-12 07:25:00|11133.3|11131.3|11134.8|11132.8|11136.8|11134.8|11132.8|11130.8|15
1707723000000|2024-02-12 07:30:00|11135.3|11133.3|11132.8|11130.8|11136.8|11134.8|11131.3|11129.3|24
1707723300000|2024-02-12 07:35:00|11133.3|11131.3|11133.8|11131.8|11135.8|11133.8|11132.8|11130.8|9
1707723600000|2024-02-12 07:40:00|11134.3|11132.3|11135.8|11133.8|11136.8|11134.8|11133.8|11131.8|29
1707723900000|2024-02-12 07:45:00|11136.3|11134.3|11138.8|11136.8|11140.3|11138.3|11135.8|11133.8|41
1707724200000|2024-02-12 07:50:00|11138.3|11136.3|11139.8|11137.8|11141.8|11139.8|11138.3|11136.3|25
1707724500000|2024-02-12 07:55:00|11139.3|11137.3|11133.8|11131.8|11141.3|11139.3|11133.8|11131.8|116
1707724800000|2024-02-12 08:00:00|11134.8|11132.8|11140.8|11138.8|11143.3|11141.3|11129.8|11127.8|753
1707725100000|2024-02-12 08:05:00|11139.8|11137.8|11135.3|11133.3|11142.8|11140.8|11128.8|11126.8|493
1707725400000|2024-02-12 08:10:00|11134.8|11132.8|11140.8|11138.8|11147.8|11145.8|11127.8|11125.8|372
1707725700000|2024-02-12 08:15:00|11141.8|11139.8|11138.3|11136.3|11142.3|11140.3|11134.8|11132.8|324
1707726000000|2024-02-12 08:20:00|11138.8|11136.8|11143.3|11141.3|11143.8|11141.8|11134.3|11132.3|342
1707726300000|2024-02-12 08:25:00|11142.3|11140.3|11145.3|11143.3|11147.8|11145.8|11139.8|11137.8|397
1707726600000|2024-02-12 08:30:00|11145.8|11143.8|11143.8|11141.8|11149.3|11147.3|11143.3|11141.3|461
1707726900000|2024-02-12 08:35:00|11144.3|11142.3|11126.3|11124.3|11146.3|11144.3|11125.8|11123.8|268
1707727200000|2024-02-12 08:40:00|11126.8|11124.8|11124.3|11122.3|11130.3|11128.3|11123.3|11121.3|258
1707727500000|2024-02-12 08:45:00|11123.8|11121.8|11121.3|11119.3|11130.3|11128.3|11120.3|11118.3|159
1707727800000|2024-02-12 08:50:00|11121.8|11119.8|11131.3|11129.3|11134.8|11132.8|11120.8|11118.8|211
1707728100000|2024-02-12 08:55:00|11131.8|11129.8|11125.8|11123.8|11131.8|11129.8|11123.3|11121.3|161
1707728400000|2024-02-12 09:00:00|11125.3|11123.3|11126.3|11124.3|11129.8|11127.8|11121.3|11119.3|144
1707728700000|2024-02-12 09:05:00|11126.8|11124.8|11129.8|11127.8|11133.3|11131.3|11125.3|11123.3|99
1707729000000|2024-02-12 09:10:00|11129.3|11127.3|11148.8|11146.8|11149.3|11147.3|11129.3|11127.3|170
1707729300000|2024-02-12 09:15:00|11149.3|11147.3|11146.3|11144.3|11151.3|11149.3|11144.3|11142.3|157
1707729600000|2024-02-12 09:20:00|11146.8|11144.8|11145.3|11143.3|11147.8|11145.8|11141.8|11139.8|114
1707729900000|2024-02-12 09:25:00|11144.8|11142.8|11144.3|11142.3|11145.3|11143.3|11140.3|11138.3|100
1707730200000|2024-02-12 09:30:00|11143.8|11141.8|11139.8|11137.8|11144.8|11142.8|11138.3|11136.3|95
1707730500000|2024-02-12 09:35:00|11140.3|11138.3|11150.3|11148.3|11152.3|11150.3|11140.3|11138.3|168
1707730800000|2024-02-12 09:40:00|11149.8|11147.8|11148.3|11146.3|11153.3|11151.3|11144.3|11142.3|129
1707731100000|2024-02-12 09:45:00|11149.3|11147.3|11151.3|11149.3|11153.8|11151.8|11148.3|11146.3|147
1707731400000|2024-02-12 09:50:00|11151.8|11149.8|11141.3|11139.3|11152.3|11150.3|11141.3|11139.3|156
1707731700000|2024-02-12 09:55:00|11141.8|11139.8|11143.8|11141.8|11144.3|11142.3|11138.3|11136.3|164
1707732000000|2024-02-12 10:00:00|11144.3|11142.3|11147.8|11145.8|11148.3|11146.3|11140.3|11138.3|229
1707732300000|2024-02-12 10:05:00|11148.3|11146.3|11148.3|11146.3|11151.3|11149.3|11145.3|11143.3|197
1707732600000|2024-02-12 10:10:00|11149.3|11147.3|11152.3|11150.3|11157.3|11155.3|11148.8|11146.8|236
1707732900000|2024-02-12 10:15:00|11152.8|11150.8|11146.3|11144.3|11153.3|11151.3|11143.8|11141.8|298
1707733200000|2024-02-12 10:20:00|11145.8|11143.8|11147.3|11145.3|11149.3|11147.3|11144.3|11142.3|124
1707733500000|2024-02-12 10:25:00|11148.3|11146.3|11150.3|11148.3|11152.3|11150.3|11147.3|11145.3|168
1707733800000|2024-02-12 10:30:00|11149.8|11147.8|11149.3|11147.3|11153.8|11151.8|11147.8|11145.8|160
1707734100000|2024-02-12 10:35:00|11149.8|11147.8|11150.3|11148.3|11152.3|11150.3|11148.3|11146.3|146
1707734400000|2024-02-12 10:40:00|11150.8|11148.8|11153.3|11151.3|11154.3|11152.3|11149.3|11147.3|113
1707734700000|2024-02-12 10:45:00|11153.8|11151.8|11149.3|11147.3|11155.3|11153.3|11149.3|11147.3|157
1707735000000|2024-02-12 10:50:00|11148.3|11146.3|11144.3|11142.3|11149.3|11147.3|11142.3|11140.3|105
1707735300000|2024-02-12 10:55:00|11144.8|11142.8|11149.3|11147.3|11152.3|11150.3|11142.8|11140.8|144
1707735600000|2024-02-12 11:00:00|11149.8|11147.8|11144.8|11142.8|11150.8|11148.8|11144.8|11142.8|151
1707735900000|2024-02-12 11:05:00|11144.3|11142.3|11144.3|11142.3|11147.8|11145.8|11139.8|11137.8|131
1707736200000|2024-02-12 11:10:00|11143.8|11141.8|11142.3|11140.3|11145.3|11143.3|11139.8|11137.8|87
1707736500000|2024-02-12 11:15:00|11142.8|11140.8|11141.8|11139.8|11143.3|11141.3|11140.3|11138.3|96
1707736800000|2024-02-12 11:20:00|11142.3|11140.3|11138.3|11136.3|11144.3|11142.3|11138.3|11136.3|98
1707737100000|2024-02-12 11:25:00|11137.8|11135.8|11137.8|11135.8|11138.8|11136.8|11135.3|11133.3|127
1707737400000|2024-02-12 11:30:00|11137.3|11135.3|11135.3|11133.3|11138.3|11136.3|11134.3|11132.3|70
1707737700000|2024-02-12 11:35:00|11135.8|11133.8|11131.3|11129.3|11137.3|11135.3|11130.3|11128.3|102
1707738000000|2024-02-12 11:40:00|11130.8|11128.8|11135.3|11133.3|11135.3|11133.3|11130.3|11128.3|95
1707738300000|2024-02-12 11:45:00|11135.8|11133.8|11137.3|11135.3|11137.3|11135.3|11133.3|11131.3|90
1707738600000|2024-02-12 11:50:00|11138.3|11136.3|11135.8|11133.8|11139.3|11137.3|11135.3|11133.3|123
1707738900000|2024-02-12 11:55:00|11136.3|11134.3|11130.8|11128.8|11136.3|11134.3|11129.8|11127.8|103
1707739200000|2024-02-12 12:00:00|11131.3|11129.3|11135.3|11133.3|11135.3|11133.3|11129.3|11127.3|195
1707739500000|2024-02-12 12:05:00|11134.8|11132.8|11133.3|11131.3|11135.3|11133.3|11131.8|11129.8|118
1707739800000|2024-02-12 12:10:00|11132.8|11130.8|11130.3|11128.3|11136.3|11134.3|11130.3|11128.3|161
1707740100000|2024-02-12 12:15:00|11130.8|11128.8|11128.3|11126.3|11131.8|11129.8|11126.3|11124.3|96
1707740400000|2024-02-12 12:20:00|11128.8|11126.8|11125.3|11123.3|11128.8|11126.8|11121.3|11119.3|187
1707740700000|2024-02-12 12:25:00|11124.3|11122.3|11125.3|11123.3|11126.3|11124.3|11122.3|11120.3|140
1707741000000|2024-02-12 12:30:00|11124.8|11122.8|11125.3|11123.3|11128.3|11126.3|11121.8|11119.8|151
1707741300000|2024-02-12 12:35:00|11127.3|11125.3|11129.3|11127.3|11131.8|11129.8|11126.8|11124.8|208
1707741600000|2024-02-12 12:40:00|11128.6|11126.6|11126.6|11124.6|11130.6|11128.6|11126.6|11124.6|160
1707741900000|2024-02-12 12:45:00|11127.1|11125.1|11123.1|11121.1|11127.1|11125.1|11121.6|11119.6|104
1707742200000|2024-02-12 12:50:00|11123.6|11121.6|11130.1|11128.1|11132.1|11130.1|11123.6|11121.6|147
1707742500000|2024-02-12 12:55:00|11130.6|11128.6|11128.6|11126.6|11131.6|11129.6|11125.6|11123.6|86
1707742800000|2024-02-12 13:00:00|11129.1|11127.1|11131.6|11129.6|11131.6|11129.6|11128.6|11126.6|89
1707743100000|2024-02-12 13:05:00|11131.1|11129.1|11137.6|11135.6|11138.6|11136.6|11130.6|11128.6|137
1707743400000|2024-02-12 13:10:00|11138.1|11136.1|11139.6|11137.6|11141.6|11139.6|11137.1|11135.1|114
1707743700000|2024-02-12 13:15:00|11140.1|11138.1|11134.1|11132.1|11140.6|11138.6|11133.6|11131.6|206
1707744000000|2024-02-12 13:20:00|11133.6|11131.6|11130.6|11128.6|11137.6|11135.6|11130.6|11128.6|124
1707744300000|2024-02-12 13:25:00|11130.1|11128.1|11128.6|11126.6|11133.6|11131.6|11128.6|11126.6|193
1707744600000|2024-02-12 13:30:00|11129.1|11127.1|11128.6|11126.6|11130.6|11128.6|11126.6|11124.6|157
1707744900000|2024-02-12 13:35:00|11129.1|11127.1|11130.1|11128.1|11130.6|11128.6|11127.6|11125.6|136
1707745200000|2024-02-12 13:40:00|11129.6|11127.6|11126.6|11124.6|11130.6|11128.6|11126.1|11124.1|142
1707745500000|2024-02-12 13:45:00|11127.1|11125.1|11128.6|11126.6|11131.6|11129.6|11126.6|11124.6|102
1707745800000|2024-02-12 13:50:00|11128.1|11126.1|11125.1|11123.1|11128.1|11126.1|11124.6|11122.6|128
1707746100000|2024-02-12 13:55:00|11125.6|11123.6|11126.6|11124.6|11128.6|11126.6|11125.6|11123.6|120
1707746400000|2024-02-12 14:00:00|11125.6|11123.6|11129.6|11127.6|11129.6|11127.6|11123.1|11121.1|176
1707746700000|2024-02-12 14:05:00|11129.1|11127.1|11128.6|11126.6|11130.6|11128.6|11126.6|11124.6|295
1707747000000|2024-02-12 14:10:00|11128.1|11126.1|11133.6|11131.6|11135.6|11133.6|11127.1|11125.1|118
1707747300000|2024-02-12 14:15:00|11134.1|11132.1|11138.1|11136.1|11139.6|11137.6|11131.6|11129.6|138
1707747600000|2024-02-12 14:20:00|11138.6|11136.6|11145.6|11143.6|11146.6|11144.6|11137.6|11135.6|116
1707747900000|2024-02-12 14:25:00|11146.1|11144.1|11147.6|11145.6|11148.6|11146.6|11145.1|11143.1|122
1707748200000|2024-02-12 14:30:00|11148.6|11146.6|11155.1|11153.1|11157.1|11155.1|11143.1|11141.1|304
1707748500000|2024-02-12 14:35:00|11155.6|11153.6|11156.6|11154.6|11157.6|11155.6|11150.6|11148.6|214
1707748800000|2024-02-12 14:40:00|11157.1|11155.1|11152.1|11150.1|11160.1|11158.1|11147.6|11145.6|483
1707749100000|2024-02-12 14:45:00|11151.6|11149.6|11158.6|11156.6|11158.6|11156.6|11151.6|11149.6|261
1707749400000|2024-02-12 14:50:00|11158.1|11156.1|11160.1|11158.1|11162.6|11160.6|11157.1|11155.1|226
1707749700000|2024-02-12 14:55:00|11159.6|11157.6|11162.6|11160.6|11162.6|11160.6|11159.6|11157.6|213
1707750000000|2024-02-12 15:00:00|11163.6|11161.6|11162.6|11160.6|11165.6|11163.6|11156.6|11154.6|335
1707750300000|2024-02-12 15:05:00|11162.1|11160.1|11160.6|11158.6|11162.1|11160.1|11157.6|11155.6|182
1707750600000|2024-02-12 15:10:00|11159.1|11157.1|11163.1|11161.1|11163.6|11161.6|11158.1|11156.1|405
1707750900000|2024-02-12 15:15:00|11163.6|11161.6|11167.1|11165.1|11171.1|11169.1|11162.1|11160.1|269
1707751200000|2024-02-12 15:20:00|11168.1|11166.1|11169.1|11167.1|11170.1|11168.1|11166.1|11164.1|127
1707751500000|2024-02-12 15:25:00|11169.6|11167.6|11169.1|11167.1|11170.1|11168.1|11166.1|11164.1|265
1707751800000|2024-02-12 15:30:00|11169.6|11167.6|11171.1|11169.1|11178.1|11176.1|11169.1|11167.1|261
1707752100000|2024-02-12 15:35:00|11172.1|11170.1|11169.1|11167.1|11174.1|11172.1|11169.1|11167.1|215
1707752400000|2024-02-12 15:40:00|11169.6|11167.6|11173.6|11171.6|11175.1|11173.1|11169.6|11167.6|191
1707752700000|2024-02-12 15:45:00|11174.1|11172.1|11175.6|11173.6|11177.1|11175.1|11172.6|11170.6|238
1707753000000|2024-02-12 15:50:00|11176.1|11174.1|11180.1|11178.1|11180.1|11178.1|11173.1|11171.1|200
1707753300000|2024-02-12 15:55:00|11180.6|11178.6|11181.1|11179.1|11184.1|11182.1|11177.1|11175.1|294
1707753600000|2024-02-12 16:00:00|11180.1|11178.1|11184.1|11182.1|11185.1|11183.1|11179.6|11177.6|263
1707753900000|2024-02-12 16:05:00|11184.6|11182.6|11184.6|11182.6|11185.1|11183.1|11179.1|11177.1|303
1707754200000|2024-02-12 16:10:00|11184.1|11182.1|11180.6|11178.6|11185.1|11183.1|11180.1|11178.1|298
1707754500000|2024-02-12 16:15:00|11181.1|11179.1|11179.1|11177.1|11181.1|11179.1|11177.1|11175.1|364
1707754800000|2024-02-12 16:20:00|11179.6|11177.6|11181.1|11179.1|11182.6|11180.6|11179.1|11177.1|442
1707755100000|2024-02-12 16:25:00|11181.6|11179.6|11177.1|11175.1|11182.1|11180.1|11176.1|11174.1|1149
1707755400000|2024-02-12 16:30:00|11176.6|11174.6|11181.1|11179.1|11182.1|11180.1|11175.1|11173.1|1271
1707755700000|2024-02-12 16:35:00|11180.6|11178.6|11181.1|11179.1|11182.1|11180.1|11179.6|11177.6|193
1707756000000|2024-02-12 16:40:00|11180.6|11178.6|11178.1|11176.1|11180.6|11178.6|11177.1|11175.1|327
1707756300000|2024-02-12 16:45:00|11177.6|11175.6|11179.1|11177.1|11180.6|11178.6|11177.1|11175.1|54
1707756600000|2024-02-12 16:50:00|11179.6|11177.6|11184.6|11182.6|11185.1|11183.1|11179.6|11177.6|101
1707756900000|2024-02-12 16:55:00|11184.1|11182.1|11186.1|11184.1|11186.1|11184.1|11184.1|11182.1|45
1707757200000|2024-02-12 17:00:00|11186.6|11184.6|11182.1|11180.1|11186.6|11184.6|11182.1|11180.1|37
1707757500000|2024-02-12 17:05:00|11182.6|11180.6|11182.6|11180.6|11184.1|11182.1|11182.1|11180.1|38
1707757800000|2024-02-12 17:10:00|11183.1|11181.1|11181.6|11179.6|11183.6|11181.6|11181.1|11179.1|32
1707758100000|2024-02-12 17:15:00|11181.1|11179.1|11184.1|11182.1|11184.1|11182.1|11181.1|11179.1|49
1707758400000|2024-02-12 17:20:00|11183.6|11181.6|11182.1|11180.1|11184.1|11182.1|11180.1|11178.1|42
1707758700000|2024-02-12 17:25:00|11181.6|11179.6|11181.1|11179.1|11182.1|11180.1|11180.1|11178.1|30
1707759000000|2024-02-12 17:30:00|11180.6|11178.6|11181.1|11179.1|11181.1|11179.1|11179.6|11177.6|39
1707759300000|2024-02-12 17:35:00|11182.1|11180.1|11179.1|11177.1|11182.1|11180.1|11179.1|11177.1|35
1707759600000|2024-02-12 17:40:00|11179.6|11177.6|11182.1|11180.1|11182.6|11180.6|11179.1|11177.1|26
1707759900000|2024-02-12 17:45:00|11182.6|11180.6|11184.6|11182.6|11185.1|11183.1|11181.1|11179.1|10
1707760200000|2024-02-12 17:50:00|11184.1|11182.1|11182.1|11180.1|11185.1|11183.1|11182.1|11180.1|14
1707760500000|2024-02-12 17:55:00|11182.6|11180.6|11185.1|11183.1|11186.1|11184.1|11182.6|11180.6|40
1707760800000|2024-02-12 18:00:00|11184.6|11182.6|11185.1|11183.1|11186.1|11184.1|11184.6|11182.6|7
1707761100000|2024-02-12 18:05:00|11184.6|11182.6|11185.1|11183.1|11185.1|11183.1|11184.1|11182.1|10
1707761400000|2024-02-12 18:10:00|11185.6|11183.6|11187.1|11185.1|11187.6|11185.6|11185.6|11183.6|8
1707761700000|2024-02-12 18:15:00|11186.6|11184.6|11187.6|11185.6|11187.6|11185.6|11186.1|11184.1|11
1707762000000|2024-02-12 18:20:00|11187.1|11185.1|11184.6|11182.6|11187.1|11185.1|11184.1|11182.1|37
1707762300000|2024-02-12 18:25:00|11184.1|11182.1|11180.6|11178.6|11184.6|11182.6|11179.6|11177.6|42
1707762600000|2024-02-12 18:30:00|11180.1|11178.1|11181.1|11179.1|11183.1|11181.1|11179.6|11177.6|10
1707762900000|2024-02-12 18:35:00|11180.6|11178.6|11179.1|11177.1|11182.1|11180.1|11177.1|11175.1|47
1707763200000|2024-02-12 18:40:00|11178.6|11176.6|11179.6|11177.6|11180.1|11178.1|11178.1|11176.1|15
1707763500000|2024-02-12 18:45:00|11179.1|11177.1|11182.6|11180.6|11183.1|11181.1|11179.1|11177.1|10
1707763800000|2024-02-12 18:50:00|11182.1|11180.1|11183.6|11181.6|11183.6|11181.6|11181.6|11179.6|8
1707764100000|2024-02-12 18:55:00|11184.1|11182.1|11184.1|11182.1|11185.1|11183.1|11183.1|11181.1|5
1707764400000|2024-02-12 19:00:00|11184.6|11182.6|11185.1|11183.1|11186.6|11184.6|11183.6|11181.6|6
1707764700000|2024-02-12 19:05:00|11185.6|11183.6|11187.6|11185.6|11188.1|11186.1|11183.6|11181.6|8
1707765000000|2024-02-12 19:10:00|11187.1|11185.1|11185.6|11183.6|11187.6|11185.6|11185.1|11183.1|8
1707765300000|2024-02-12 19:15:00|11185.1|11183.1|11173.6|11171.6|11185.1|11183.1|11173.6|11171.6|35
1707765600000|2024-02-12 19:20:00|11173.1|11171.1|11176.6|11174.6|11178.6|11176.6|11171.1|11169.1|11
1707765900000|2024-02-12 19:25:00|11177.1|11175.1|11178.1|11176.1|11178.6|11176.6|11175.1|11173.1|2
1707766200000|2024-02-12 19:30:00|11177.6|11175.6|11177.6|11175.6|11179.6|11177.6|11176.6|11174.6|8
1707766500000|2024-02-12 19:35:00|11177.1|11175.1|11180.1|11178.1|11180.1|11178.1|11176.1|11174.1|5
1707766800000|2024-02-12 19:40:00|11179.1|11177.1|11180.6|11178.6|11181.6|11179.6|11178.6|11176.6|7
1707767100000|2024-02-12 19:45:00|11180.1|11178.1|11178.6|11176.6|11180.6|11178.6|11177.1|11175.1|28
1707767400000|2024-02-12 19:50:00|11178.1|11176.1|11179.1|11177.1|11179.6|11177.6|11176.6|11174.6|23
1707767700000|2024-02-12 19:55:00|11178.1|11176.1|11180.1|11178.1|11180.6|11178.6|11178.1|11176.1|17
1707768000000|2024-02-12 20:00:00|11180.6|11178.6|11179.6|11177.6|11181.1|11179.1|11178.6|11176.6|10
1707768300000|2024-02-12 20:05:00|11179.1|11177.1|11181.6|11179.6|11182.1|11180.1|11179.1|11177.1|11
1707768600000|2024-02-12 20:10:00|11181.1|11179.1|11183.1|11181.1|11183.6|11181.6|11180.6|11178.6|17
1707768900000|2024-02-12 20:15:00|11182.6|11180.6|11183.1|11181.1|11183.1|11181.1|11180.1|11178.1|13
1707769200000|2024-02-12 20:20:00|11183.6|11181.6|11181.6|11179.6|11183.6|11181.6|11181.6|11179.6|14
1707769500000|2024-02-12 20:25:00|11182.1|11180.1|11181.1|11179.1|11183.6|11181.6|11181.1|11179.1|19
1707769800000|2024-02-12 20:30:00|11181.6|11179.6|11183.1|11181.1|11183.6|11181.6|11181.1|11179.1|20
1707770100000|2024-02-12 20:35:00|11183.6|11181.6|11182.6|11180.6|11185.1|11183.1|11182.6|11180.6|24
1707770400000|2024-02-12 20:40:00|11182.1|11180.1|11185.6|11183.6|11186.1|11184.1|11182.1|11180.1|23
1707770700000|2024-02-12 20:45:00|11185.1|11183.1|11186.1|11184.1|11187.1|11185.1|11184.1|11182.1|43
1707771000000|2024-02-12 20:50:00|11186.6|11184.6|11187.1|11185.1|11188.6|11186.6|11185.1|11183.1|28
1707771300000|2024-02-12 20:55:00|11185.6|11183.6|11190.7|11184.7|11190.7|11186.6|11183.1|11181.1|71
1707771600000|2024-02-12 21:00:00|11190.9|11184.9|11187.7|11181.7|11191.9|11185.9|11187.7|11181.7|11
1707771900000|2024-02-12 21:05:00|11188|11182|11183.1|11177.1|11188.4|11182.4|11182.6|11176.6|0
1707772200000|2024-02-12 21:10:00|11183.3|11177.3|11180.7|11174.7|11183.3|11177.3|11179.1|11173.1|0
1707772500000|2024-02-12 21:15:00|11180.4|11174.4|11179.4|11173.4|11182.1|11176.1|11179.4|11173.4|0
1707772800000|2024-02-12 21:20:00|11179.7|11173.7|11179.1|11173.1|11179.7|11173.7|11177.7|11171.7|0
1707773100000|2024-02-12 21:25:00|11179.3|11173.3|11180.7|11174.7|11180.7|11174.7|11179.3|11173.3|0
1707773400000|2024-02-12 21:30:00|11181.1|11175.1|11180.1|11174.1|11181.1|11175.1|11179.7|11173.7|0
1707773700000|2024-02-12 21:35:00|11179.7|11173.7|11179.7|11173.7|11180.4|11174.4|11179.7|11173.7|0
1707774000000|2024-02-12 21:40:00|11179.8|11173.8|11180.4|11174.4|11180.7|11174.7|11179.8|11173.8|0
1707774300000|2024-02-12 21:45:00|11180.1|11174.1|11180.7|11174.7|11180.7|11174.7|11180.1|11174.1|0
1707774600000|2024-02-12 21:50:00|11180.4|11174.4|11181.4|11175.4|11181.4|11175.4|11180.1|11174.1|0
1707774900000|2024-02-12 21:55:00|11181.2|11175.2|11183.1|11177.1|11183.9|11177.9|11181.1|11175.1|0
1707775200000|2024-02-12 22:00:00|11183.2|11177.2|11182.8|11176.8|11183.2|11177.2|11182.5|11176.5|0
1707775800000|2024-02-12 22:10:00|11182.9|11176.9|11182.8|11176.8|11183.2|11177.2|11182.6|11176.6|0
1707776100000|2024-02-12 22:15:00|11182.6|11176.6|11182.5|11176.5|11182.8|11176.8|11182.5|11176.5|0
1707776400000|2024-02-12 22:20:00|11182.8|11176.8|11182.9|11176.9|11183.1|11177.1|11182.2|11176.2|0
1707776700000|2024-02-12 22:25:00|11182.2|11176.2|11182.2|11176.2|11182.2|11176.2|11182.2|11176.2|0
1707777000000|2024-02-12 22:30:00|11182.4|11176.4|11182.4|11176.4|11182.5|11176.5|11182.4|11176.4|0
1707777300000|2024-02-12 22:35:00|11182.5|11176.5|11182.4|11176.4|11182.5|11176.5|11182.1|11176.1|0
1707777600000|2024-02-12 22:40:00|11182.7|11176.7|11182.5|11176.5|11182.7|11176.7|11182.2|11176.2|0
1707777900000|2024-02-12 22:45:00|11182.4|11176.4|11182.2|11176.2|11182.4|11176.4|11182.2|11176.2|0
1707778200000|2024-02-12 22:50:00|11182.4|11176.4|11182.2|11176.2|11182.4|11176.4|11182.2|11176.2|0
1707778500000|2024-02-12 22:55:00|11182.1|11176.1|11181.2|11175.2|11182.4|11176.4|11181.2|11175.2|0
1707778800000|2024-02-12 23:00:00|11181.4|11175.4|11181.4|11175.4|11182.9|11176.9|11180.8|11174.8|0
1707779100000|2024-02-12 23:05:00|11181.5|11175.5|11181.4|11175.4|11182.4|11176.4|11181.1|11175.1|0
1707779400000|2024-02-12 23:10:00|11181.1|11175.1|11178.4|11172.4|11181.1|11175.1|11177.7|11171.7|0
1707779700000|2024-02-12 23:15:00|11178.5|11172.5|11179.7|11173.7|11180.1|11174.1|11178|11172|0
1707780000000|2024-02-12 23:20:00|11180.1|11174.1|11182.1|11176.1|11183.3|11177.3|11179.7|11173.7|0
1707780300000|2024-02-12 23:25:00|11182.4|11176.4|11182.1|11176.1|11183.1|11177.1|11182.1|11176.1|0
1707780600000|2024-02-12 23:30:00|11182.4|11176.4|11181.8|11175.8|11183.1|11177.1|11181.8|11175.8|0
1707780900000|2024-02-12 23:35:00|11182|11176|11182.1|11176.1|11182.1|11176.1|11181.4|11175.4|0
1707781200000|2024-02-12 23:40:00|11182|11176|11183.8|11177.8|11183.9|11177.9|11181.8|11175.8|0
1707781500000|2024-02-12 23:45:00|11183.6|11177.6|11183.8|11177.8|11184.1|11178.1|11183.5|11177.5|0
1707781800000|2024-02-12 23:50:00|11183.9|11177.9|11183.5|11177.5|11184.5|11178.5|11183.1|11177.1|0
1707782100000|2024-02-12 23:55:00|11183.6|11177.6|11182.4|11176.4|11183.8|11177.8|11182.1|11176.1|0
1707782400000|2024-02-13 00:00:00|11182.7|11176.7|11180.4|11174.4|11183.1|11177.1|11180.4|11174.4|0
1707782700000|2024-02-13 00:05:00|11180.8|11174.8|11178.9|11172.9|11180.8|11174.8|11178.4|11172.4|0
1707783000000|2024-02-13 00:10:00|11178.6|11172.6|11180.2|11174.2|11180.2|11174.2|11178.4|11172.4|0
1707783300000|2024-02-13 00:15:00|11180.4|11174.4|11180.5|11174.5|11184.6|11178.6|11180.2|11174.2|0
1707783600000|2024-02-13 00:20:00|11179.1|11173.1|11180.5|11174.5|11181.9|11175.9|11179.1|11173.1|0
1707783900000|2024-02-13 00:25:00|11181.9|11175.9|11183.2|11177.2|11183.2|11177.2|11180.5|11174.5|0
1707784200000|2024-02-13 00:30:00|11183.9|11177.9|11183.2|11177.2|11184.6|11178.6|11183.2|11177.2|0
1707784500000|2024-02-13 00:35:00|11184.6|11178.6|11184.6|11178.6|11184.6|11178.6|11183.2|11177.2|0
1707784800000|2024-02-13 00:40:00|11186|11180|11185.9|11179.9|11187.3|11181.3|11185.9|11179.9|0
1707785400000|2024-02-13 00:50:00|11187.3|11181.3|11187.3|11181.3|11187.3|11181.3|11187.3|11181.3|0
1707785700000|2024-02-13 00:55:00|11188.7|11182.7|11188.7|11182.7|11188.7|11182.7|11188.7|11182.7|0
1707786000000|2024-02-13 01:00:00|11187.3|11181.3|11187.3|11181.3|11187.3|11181.3|11187.3|11181.3|0
1707786300000|2024-02-13 01:05:00|11185.9|11179.9|11185.9|11179.9|11185.9|11179.9|11185.9|11179.9|0
1707786600000|2024-02-13 01:10:00|11184.6|11178.6|11185.9|11179.9|11186|11180|11184.6|11178.6|0
1707786900000|2024-02-13 01:15:00|11186|11180|11184.6|11178.6|11186|11180|11184.6|11178.6|0
1707787500000|2024-02-13 01:25:00|11184.5|11178.5|11184.6|11178.6|11184.6|11178.6|11184.5|11178.5|0
1707788400000|2024-02-13 01:40:00|11185.3|11179.3|11184.6|11178.6|11186|11180|11184.6|11178.6|0
1707791400000|2024-02-13 02:30:00|11186|11180|11186|11180|11187.4|11181.4|11186|11180|0
1707792600000|2024-02-13 02:50:00|11184.6|11178.6|11184.6|11178.6|11184.7|11178.7|11184.6|11178.6|0
1707792900000|2024-02-13 02:55:00|11184.7|11178.7|11186|11180|11186|11180|11184.6|11178.6|0
1707793200000|2024-02-13 03:00:00|11184.7|11178.7|11184.6|11178.6|11184.7|11178.7|11184.6|11178.6|0
1707793500000|2024-02-13 03:05:00|11183.2|11177.2|11183.2|11177.2|11183.2|11177.2|11183.2|11177.2|0
1707793800000|2024-02-13 03:10:00|11183.3|11177.3|11183.2|11177.2|11183.3|11177.3|11183.2|11177.2|0
1707794700000|2024-02-13 03:25:00|11183.3|11177.3|11183.3|11177.3|11184.6|11178.6|11183.2|11177.2|0
1707795000000|2024-02-13 03:30:00|11183.2|11177.2|11181.8|11175.8|11183.2|11177.2|11181.8|11175.8|0
1707795300000|2024-02-13 03:35:00|11180.5|11174.5|11180.5|11174.5|11180.5|11174.5|11180.5|11174.5|0
1707795900000|2024-02-13 03:45:00|11181.8|11175.8|11180.5|11174.5|11181.9|11175.9|11180.5|11174.5|0
1707796200000|2024-02-13 03:50:00|11179.1|11173.1|11179.1|11173.1|11180.5|11174.5|11179.1|11173.1|0
1707797700000|2024-02-13 04:15:00|11180.5|11174.5|11179.1|11173.1|11180.5|11174.5|11179.1|11173.1|0
1707798300000|2024-02-13 04:25:00|11180.5|11174.5|11180.5|11174.5|11180.5|11174.5|11180.5|11174.5|0
1707798600000|2024-02-13 04:30:00|11179.1|11173.1|11179.1|11173.1|11179.1|11173.1|11179.1|11173.1|0
1707798900000|2024-02-13 04:35:00|11179.8|11173.8|11179.1|11173.1|11180.5|11174.5|11179.1|11173.1|0
1707799200000|2024-02-13 04:40:00|11180.5|11174.5|11180.5|11174.5|11180.5|11174.5|11180.5|11174.5|0
1707801300000|2024-02-13 05:15:00|11181.9|11175.9|11181.9|11175.9|11181.9|11175.9|11181.9|11175.9|0
1707801900000|2024-02-13 05:25:00|11183.3|11177.3|11183.3|11177.3|11183.3|11177.3|11183.3|11177.3|0
1707802200000|2024-02-13 05:30:00|11182.6|11176.6|11183.3|11177.3|11184.6|11178.6|11181.9|11175.9|0
1707802500000|2024-02-13 05:35:00|11183.2|11177.2|11183.3|11177.3|11183.3|11177.3|11183.2|11177.2|0
1707802800000|2024-02-13 05:40:00|11183.2|11177.2|11181.9|11175.9|11183.3|11177.3|11181.9|11175.9|0
1707803100000|2024-02-13 05:45:00|11183.2|11177.2|11181.9|11175.9|11183.2|11177.2|11181.9|11175.9|0
1707803400000|2024-02-13 05:50:00|11183.2|11177.2|11183.3|11177.3|11183.3|11177.3|11183.2|11177.2|0
1707803700000|2024-02-13 05:55:00|11183.2|11177.2|11181.9|11175.9|11183.3|11177.3|11181.9|11175.9|0
1707804000000|2024-02-13 06:00:00|11183.3|11177.3|11186|11180|11186|11180|11181.9|11175.9|0
1707804300000|2024-02-13 06:05:00|11186.7|11180.7|11187.4|11181.4|11187.4|11181.4|11186|11180|0
1707804600000|2024-02-13 06:10:00|11188.1|11182.1|11188.8|11182.8|11188.8|11182.8|11187.4|11181.4|0
1707804900000|2024-02-13 06:15:00|11190.2|11184.2|11190.2|11184.2|11190.2|11184.2|11190.2|11184.2|0
1707805500000|2024-02-13 06:25:00|11191.6|11185.6|11190.2|11184.2|11191.6|11185.6|11190.2|11184.2|0
1707805800000|2024-02-13 06:30:00|11190.9|11184.9|11190.2|11184.2|11190.9|11184.9|11190.2|11184.2|0
1707806100000|2024-02-13 06:35:00|11190.9|11184.9|11191.5|11185.5|11191.5|11185.5|11190.9|11184.9|0
1707806400000|2024-02-13 06:40:00|11191.6|11185.6|11191.6|11185.6|11193|11187|11191.6|11185.6|0
1707807000000|2024-02-13 06:50:00|11190.2|11184.2|11188.8|11182.8|11191.6|11185.6|11188.8|11182.8|0
1707807300000|2024-02-13 06:55:00|11188.9|11182.9|11187.5|11181.5|11188.9|11182.9|11187.5|11181.5|0
1707807600000|2024-02-13 07:00:00|11173.6|11171.6|11173.6|11171.6|11174.1|11172.1|11169.1|11167.1|24
1707807900000|2024-02-13 07:05:00|11174.1|11172.1|11173.6|11171.6|11176.1|11174.1|11172.6|11170.6|10
1707808200000|2024-02-13 07:10:00|11174.1|11172.1|11172.1|11170.1|11174.6|11172.6|11171.6|11169.6|12
1707808500000|2024-02-13 07:15:00|11171.6|11169.6|11172.1|11170.1|11172.6|11170.6|11170.6|11168.6|8
1707808800000|2024-02-13 07:20:00|11172.6|11170.6|11171.6|11169.6|11174.1|11172.1|11171.6|11169.6|8
1707809100000|2024-02-13 07:25:00|11172.1|11170.1|11174.1|11172.1|11174.6|11172.6|11171.6|11169.6|8
1707809400000|2024-02-13 07:30:00|11178.6|11176.6|11209.1|11207.1|11220.6|11218.6|11178.6|11176.6|432
1707809700000|2024-02-13 07:35:00|11209.6|11207.6|11218.1|11216.1|11227.6|11225.6|11209.1|11207.1|116
1707810000000|2024-02-13 07:40:00|11217.6|11215.6|11215.1|11213.1|11218.1|11216.1|11211.6|11209.6|75
1707810300000|2024-02-13 07:45:00|11215.6|11213.6|11214.6|11212.6|11217.1|11215.1|11212.6|11210.6|52
1707810600000|2024-02-13 07:50:00|11215.1|11213.1|11210.1|11208.1|11216.6|11214.6|11209.6|11207.6|19
1707810900000|2024-02-13 07:55:00|11209.6|11207.6|11210.6|11208.6|11214.1|11212.1|11198.6|11196.6|163
1707811200000|2024-02-13 08:00:00|11211.1|11209.1|11203.1|11201.1|11214.6|11212.6|11200.6|11198.6|826
1707811500000|2024-02-13 08:05:00|11202.6|11200.6|11210.6|11208.6|11217.6|11215.6|11199.1|11197.1|653
1707811800000|2024-02-13 08:10:00|11210.1|11208.1|11208.1|11206.1|11213.6|11211.6|11205.6|11203.6|262
1707812100000|2024-02-13 08:15:00|11207.6|11205.6|11195.1|11193.1|11207.6|11205.6|11193.1|11191.1|219
1707812400000|2024-02-13 08:20:00|11194.6|11192.6|11192.6|11190.6|11196.1|11194.1|11189.1|11187.1|179
1707812700000|2024-02-13 08:25:00|11193.1|11191.1|11193.6|11191.6|11198.1|11196.1|11191.1|11189.1|229
1707813000000|2024-02-13 08:30:00|11193.1|11191.1|11192.1|11190.1|11196.1|11194.1|11182.6|11180.6|359
1707813300000|2024-02-13 08:35:00|11191.6|11189.6|11202.1|11200.1|11208.1|11206.1|11189.1|11187.1|244
1707813600000|2024-02-13 08:40:00|11203.6|11201.6|11204.1|11202.1|11211.1|11209.1|11203.1|11201.1|100
1707813900000|2024-02-13 08:45:00|11203.6|11201.6|11205.6|11203.6|11206.6|11204.6|11194.1|11192.1|113
1707814200000|2024-02-13 08:50:00|11205.1|11203.1|11218.6|11216.6|11219.6|11217.6|11204.1|11202.1|264
1707814500000|2024-02-13 08:55:00|11219.1|11217.1|11217.6|11215.6|11220.6|11218.6|11216.1|11214.1|220
1707814800000|2024-02-13 09:00:00|11218.6|11216.6|11226.6|11224.6|11231.1|11229.1|11215.6|11213.6|1339
1707815100000|2024-02-13 09:05:00|11226.1|11224.1|11219.6|11217.6|11226.6|11224.6|11217.1|11215.1|248
1707815400000|2024-02-13 09:10:00|11219.1|11217.1|11214.6|11212.6|11220.6|11218.6|11212.6|11210.6|179
1707815700000|2024-02-13 09:15:00|11214.1|11212.1|11225.1|11223.1|11233.6|11231.6|11213.1|11211.1|825
1707816000000|2024-02-13 09:20:00|11224.6|11222.6|11218.6|11216.6|11226.6|11224.6|11218.1|11216.1|178
1707816300000|2024-02-13 09:25:00|11219.1|11217.1|11218.1|11216.1|11222.6|11220.6|11217.1|11215.1|115
1707816600000|2024-02-13 09:30:00|11217.6|11215.6|11214.6|11212.6|11218.6|11216.6|11209.6|11207.6|424
1707816900000|2024-02-13 09:35:00|11215.1|11213.1|11214.6|11212.6|11218.1|11216.1|11211.6|11209.6|143
1707817200000|2024-02-13 09:40:00|11214.1|11212.1|11225.1|11223.1|11226.6|11224.6|11212.1|11210.1|191
1707817500000|2024-02-13 09:45:00|11224.6|11222.6|11221.1|11219.1|11228.1|11226.1|11218.6|11216.6|240
1707817800000|2024-02-13 09:50:00|11220.6|11218.6|11222.1|11220.1|11223.6|11221.6|11216.6|11214.6|84
1707818100000|2024-02-13 09:55:00|11221.6|11219.6|11228.1|11226.1|11230.6|11228.6|11220.1|11218.1|117
1707818400000|2024-02-13 10:00:00|11228.6|11226.6|11227.6|11225.6|11228.6|11226.6|11222.6|11220.6|91
1707818700000|2024-02-13 10:05:00|11227.1|11225.1|11223.6|11221.6|11229.6|11227.6|11221.6|11219.6|195
1707819000000|2024-02-13 10:10:00|11223.1|11221.1|11216.6|11214.6|11223.6|11221.6|11215.6|11213.6|141
1707819300000|2024-02-13 10:15:00|11217.1|11215.1|11208.6|11206.6|11217.6|11215.6|11208.6|11206.6|177
1707819600000|2024-02-13 10:20:00|11208.1|11206.1|11209.6|11207.6|11211.6|11209.6|11206.1|11204.1|286
1707819900000|2024-02-13 10:25:00|11209.1|11207.1|11204.6|11202.6|11209.6|11207.6|11203.1|11201.1|76
1707820200000|2024-02-13 10:30:00|11203.6|11201.6|11204.6|11202.6|11211.6|11209.6|11203.6|11201.6|113
1707820500000|2024-02-13 10:35:00|11205.1|11203.1|11196.6|11194.6|11205.6|11203.6|11192.6|11190.6|685
1707820800000|2024-02-13 10:40:00|11195.6|11193.6|11189.6|11187.6|11196.6|11194.6|11187.1|11185.1|108
1707821100000|2024-02-13 10:45:00|11190.6|11188.6|11186.1|11184.1|11191.1|11189.1|11183.6|11181.6|108
1707821400000|2024-02-13 10:50:00|11185.6|11183.6|11182.1|11180.1|11187.1|11185.1|11181.6|11179.6|87
1707821700000|2024-02-13 10:55:00|11181.6|11179.6|11187.6|11185.6|11187.6|11185.6|11181.6|11179.6|150
1707822000000|2024-02-13 11:00:00|11188.1|11186.1|11188.6|11186.6|11190.6|11188.6|11185.6|11183.6|59
1707822300000|2024-02-13 11:05:00|11189.1|11187.1|11194.6|11192.6|11195.1|11193.1|11189.1|11187.1|87
1707822600000|2024-02-13 11:10:00|11194.1|11192.1|11195.6|11193.6|11197.6|11195.6|11188.6|11186.6|61
1707822900000|2024-02-13 11:15:00|11195.1|11193.1|11202.1|11200.1|11202.1|11200.1|11194.6|11192.6|113
1707823200000|2024-02-13 11:20:00|11201.6|11199.6|11193.6|11191.6|11202.6|11200.6|11192.6|11190.6|58
1707823500000|2024-02-13 11:25:00|11194.1|11192.1|11194.6|11192.6|11200.1|11198.1|11193.1|11191.1|37
1707823800000|2024-02-13 11:30:00|11194.1|11192.1|11196.1|11194.1|11198.1|11196.1|11194.1|11192.1|53
1707824100000|2024-02-13 11:35:00|11196.6|11194.6|11199.6|11197.6|11199.6|11197.6|11194.6|11192.6|42
1707824400000|2024-02-13 11:40:00|11200.1|11198.1|11198.1|11196.1|11200.1|11198.1|11196.6|11194.6|157
1707824700000|2024-02-13 11:45:00|11198.6|11196.6|11195.6|11193.6|11199.1|11197.1|11192.6|11190.6|757
1707825000000|2024-02-13 11:50:00|11195.1|11193.1|11190.6|11188.6|11195.1|11193.1|11189.6|11187.6|52
1707825300000|2024-02-13 11:55:00|11190.1|11188.1|11195.1|11193.1|11195.1|11193.1|11186.6|11184.6|96
1707825600000|2024-02-13 12:00:00|11196.1|11194.1|11188.6|11186.6|11196.1|11194.1|11186.6|11184.6|62
1707825900000|2024-02-13 12:05:00|11189.6|11187.6|11192.6|11190.6|11193.6|11191.6|11189.6|11187.6|76
1707826200000|2024-02-13 12:10:00|11193.1|11191.1|11192.6|11190.6|11196.1|11194.1|11191.1|11189.1|82
1707826500000|2024-02-13 12:15:00|11192.1|11190.1|11189.1|11187.1|11193.1|11191.1|11187.1|11185.1|48
1707826800000|2024-02-13 12:20:00|11188.6|11186.6|11188.1|11186.1|11189.6|11187.6|11185.6|11183.6|53
1707827100000|2024-02-13 12:25:00|11188.6|11186.6|11183.1|11181.1|11188.6|11186.6|11183.1|11181.1|84
1707827400000|2024-02-13 12:30:00|11183.6|11181.6|11184.6|11182.6|11184.6|11182.6|11180.6|11178.6|135
1707827700000|2024-02-13 12:35:00|11184.1|11182.1|11188.6|11186.6|11188.6|11186.6|11182.6|11180.6|196
1707828000000|2024-02-13 12:40:00|11188|11186|11184|11182|11189|11187|11184|11182|107
1707828300000|2024-02-13 12:45:00|11183.5|11181.5|11184|11182|11187|11185|11183|11181|118
1707828600000|2024-02-13 12:50:00|11183.5|11181.5|11186|11184|11187|11185|11179.5|11177.5|89
1707828900000|2024-02-13 12:55:00|11186.5|11184.5|11185.5|11183.5|11189.5|11187.5|11185.5|11183.5|120
1707829200000|2024-02-13 13:00:00|11186|11184|11183|11181|11186|11184|11180|11178|105
1707829500000|2024-02-13 13:05:00|11182.5|11180.5|11181|11179|11185|11183|11181|11179|111
1707829800000|2024-02-13 13:10:00|11182|11180|11182|11180|11183|11181|11178.5|11176.5|150
1707830100000|2024-02-13 13:15:00|11182.5|11180.5|11184|11182|11184.5|11182.5|11180|11178|105
1707830400000|2024-02-13 13:20:00|11184.5|11182.5|11193|11191|11193|11191|11184|11182|448
1707830700000|2024-02-13 13:25:00|11194|11192|11187.5|11185.5|11198|11196|11186|11184|322
1707831000000|2024-02-13 13:30:00|11188.5|11186.5|11150|11148|11188.5|11186.5|11139|11137|498
1707831300000|2024-02-13 13:35:00|11149.5|11147.5|11146.5|11144.5|11153|11151|11141|11139|295
1707831600000|2024-02-13 13:40:00|11146|11144|11136.5|11134.5|11148|11146|11132|11130|972
1707831900000|2024-02-13 13:45:00|11136|11134|11128|11126|11139|11137|11126.5|11124.5|481
1707832200000|2024-02-13 13:50:00|11128.5|11126.5|11123|11121|11129|11127|11121.5|11119.5|177
1707832500000|2024-02-13 13:55:00|11122.5|11120.5|11119.5|11117.5|11130.5|11128.5|11118.5|11116.5|217
1707832800000|2024-02-13 14:00:00|11120|11118|11109.5|11107.5|11120|11118|11109|11107|234
1707833100000|2024-02-13 14:05:00|11109|11107|11105|11103|11115.5|11113.5|11105|11103|266
1707833400000|2024-02-13 14:10:00|11105.5|11103.5|11106.5|11104.5|11108|11106|11099|11097|229
1707833700000|2024-02-13 14:15:00|11106|11104|11111|11109|11115|11113|11105|11103|208
1707834000000|2024-02-13 14:20:00|11111.5|11109.5|11114.5|11112.5|11118.5|11116.5|11111|11109|371
1707834300000|2024-02-13 14:25:00|11114|11112|11121|11119|11121|11119|11112|11110|290
1707834600000|2024-02-13 14:30:00|11120.5|11118.5|11137.5|11135.5|11138|11136|11119|11117|445
1707834900000|2024-02-13 14:35:00|11137|11135|11119|11117|11140.5|11138.5|11118|11116|282
1707835200000|2024-02-13 14:40:00|11120|11118|11126|11124|11130.5|11128.5|11115|11113|226
1707835500000|2024-02-13 14:45:00|11126.5|11124.5|11112.5|11110.5|11132|11130|11111|11109|205
1707835800000|2024-02-13 14:50:00|11112|11110|11113.5|11111.5|11114|11112|11107|11105|241
1707836100000|2024-02-13 14:55:00|11114|11112|11109.5|11107.5|11114|11112|11105.5|11103.5|201
1707836400000|2024-02-13 15:00:00|11109|11107|11111.5|11109.5|11114|11112|11108|11106|187
1707836700000|2024-02-13 15:05:00|11111|11109|11113|11111|11114.5|11112.5|11106|11104|182
1707837000000|2024-02-13 15:10:00|11114.7|11112.7|11113.2|11111.2|11117.7|11115.7|11111.7|11109.7|277
1707837300000|2024-02-13 15:15:00|11113.7|11111.7|11114.7|11112.7|11117.7|11115.7|11111.7|11109.7|542
1707837600000|2024-02-13 15:20:00|11115.2|11113.2|11117.7|11115.7|11120.7|11118.7|11114.7|11112.7|277
1707837900000|2024-02-13 15:25:00|11116.7|11114.7|11136.7|11134.7|11137.7|11135.7|11116.7|11114.7|263
1707838200000|2024-02-13 15:30:00|11137.2|11135.2|11139.2|11137.2|11144.7|11142.7|11132.7|11130.7|377
1707838500000|2024-02-13 15:35:00|11138.7|11136.7|11130.2|11128.2|11139.7|11137.7|11124.7|11122.7|189
1707838800000|2024-02-13 15:40:00|11129.7|11127.7|11126.7|11124.7|11130.2|11128.2|11124.7|11122.7|133
1707839100000|2024-02-13 15:45:00|11125.7|11123.7|11126.7|11124.7|11128.7|11126.7|11122.7|11120.7|126
1707839400000|2024-02-13 15:50:00|11127.7|11125.7|11136.2|11134.2|11136.7|11134.7|11126.7|11124.7|205
1707839700000|2024-02-13 15:55:00|11135.7|11133.7|11125.7|11123.7|11135.7|11133.7|11123.2|11121.2|158
1707840000000|2024-02-13 16:00:00|11126.2|11124.2|11134.7|11132.7|11137.7|11135.7|11126.2|11124.2|239
1707840300000|2024-02-13 16:05:00|11133.7|11131.7|11138.7|11136.7|11141.7|11139.7|11132.7|11130.7|252
1707840600000|2024-02-13 16:10:00|11139.2|11137.2|11133.7|11131.7|11140.7|11138.7|11132.7|11130.7|269
1707840900000|2024-02-13 16:15:00|11134.2|11132.2|11135.7|11133.7|11138.2|11136.2|11133.7|11131.7|352
1707841200000|2024-02-13 16:20:00|11135.2|11133.2|11139.7|11137.7|11140.7|11138.7|11133.7|11131.7|430
1707841500000|2024-02-13 16:25:00|11140.2|11138.2|11146.7|11144.7|11149.2|11147.2|11138.7|11136.7|1713
1707841800000|2024-02-13 16:30:00|11146.2|11144.2|11143.2|11141.2|11148.7|11146.7|11140.7|11138.7|813
1707842100000|2024-02-13 16:35:00|11143.7|11141.7|11149.7|11147.7|11150.7|11148.7|11142.7|11140.7|225
1707842400000|2024-02-13 16:40:00|11150.2|11148.2|11151.7|11149.7|11151.7|11149.7|11147.7|11145.7|126
1707842700000|2024-02-13 16:45:00|11150.7|11148.7|11150.2|11148.2|11151.7|11149.7|11149.2|11147.2|1776
1707843000000|2024-02-13 16:50:00|11149.7|11147.7|11141.2|11139.2|11150.2|11148.2|11140.7|11138.7|46
1707843300000|2024-02-13 16:55:00|11140.7|11138.7|11140.7|11138.7|11142.2|11140.2|11139.2|11137.2|40
1707843600000|2024-02-13 17:00:00|11140.2|11138.2|11142.2|11140.2|11142.2|11140.2|11139.7|11137.7|86
1707843900000|2024-02-13 17:05:00|11141.7|11139.7|11136.2|11134.2|11142.2|11140.2|11135.7|11133.7|38
1707844200000|2024-02-13 17:10:00|11135.7|11133.7|11137.7|11135.7|11138.2|11136.2|11133.2|11131.2|10
1707844500000|2024-02-13 17:15:00|11138.2|11136.2|11134.7|11132.7|11139.7|11137.7|11134.7|11132.7|27
1707844800000|2024-02-13 17:20:00|11135.2|11133.2|11135.2|11133.2|11137.7|11135.7|11134.7|11132.7|14
1707845100000|2024-02-13 17:25:00|11134.7|11132.7|11133.2|11131.2|11138.2|11136.2|11130.7|11128.7|55
1707845400000|2024-02-13 17:30:00|11133.7|11131.7|11140.2|11138.2|11140.2|11138.2|11132.2|11130.2|10
1707845700000|2024-02-13 17:35:00|11139.7|11137.7|11141.7|11139.7|11141.7|11139.7|11137.2|11135.2|3
1707846000000|2024-02-13 17:40:00|11141.2|11139.2|11140.2|11138.2|11141.2|11139.2|11138.2|11136.2|11
1707846300000|2024-02-13 17:45:00|11139.7|11137.7|11137.7|11135.7|11140.2|11138.2|11135.2|11133.2|14
1707846600000|2024-02-13 17:50:00|11137.2|11135.2|11134.2|11132.2|11139.7|11137.7|11134.2|11132.2|47
1707846900000|2024-02-13 17:55:00|11133.7|11131.7|11134.2|11132.2|11134.7|11132.7|11132.2|11130.2|15
1707847200000|2024-02-13 18:00:00|11133.7|11131.7|11129.2|11127.2|11133.7|11131.7|11128.7|11126.7|5
1707847500000|2024-02-13 18:05:00|11129.7|11127.7|11127.2|11125.2|11129.7|11127.7|11126.2|11124.2|45
1707847800000|2024-02-13 18:10:00|11126.7|11124.7|11127.7|11125.7|11127.7|11125.7|11123.7|11121.7|40
1707848100000|2024-02-13 18:15:00|11128.2|11126.2|11122.7|11120.7|11130.2|11128.2|11122.7|11120.7|105
1707848400000|2024-02-13 18:20:00|11123.2|11121.2|11124.2|11122.2|11125.7|11123.7|11122.2|11120.2|35
1707848700000|2024-02-13 18:25:00|11124.7|11122.7|11125.7|11123.7|11127.7|11125.7|11123.2|11121.2|24
1707849000000|2024-02-13 18:30:00|11125.2|11123.2|11124.2|11122.2|11126.7|11124.7|11123.7|11121.7|6
1707849300000|2024-02-13 18:35:00|11124.7|11122.7|11124.2|11122.2|11125.7|11123.7|11122.2|11120.2|3
1707849600000|2024-02-13 18:40:00|11123.7|11121.7|11123.2|11121.2|11124.7|11122.7|11121.7|11119.7|5
1707849900000|2024-02-13 18:45:00|11122.7|11120.7|11120.2|11118.2|11124.2|11122.2|11120.2|11118.2|7
1707850200000|2024-02-13 18:50:00|11120.7|11118.7|11120.7|11118.7|11121.2|11119.2|11118.7|11116.7|4
1707850500000|2024-02-13 18:55:00|11121.2|11119.2|11121.7|11119.7|11121.7|11119.7|11119.2|11117.2|14
1707850800000|2024-02-13 19:00:00|11121.2|11119.2|11118.7|11116.7|11121.7|11119.7|11117.7|11115.7|50
1707851100000|2024-02-13 19:05:00|11119.2|11117.2|11116.7|11114.7|11119.2|11117.2|11115.7|11113.7|38
1707851400000|2024-02-13 19:10:00|11116.2|11114.2|11109.7|11107.7|11116.2|11114.2|11109.2|11107.2|81
1707851700000|2024-02-13 19:15:00|11110.2|11108.2|11110.2|11108.2|11112.7|11110.7|11105.2|11103.2|51
1707852000000|2024-02-13 19:20:00|11109.7|11107.7|11109.2|11107.2|11112.7|11110.7|11109.2|11107.2|10
1707852300000|2024-02-13 19:25:00|11108.7|11106.7|11110.2|11108.2|11112.7|11110.7|11106.7|11104.7|36
1707852600000|2024-02-13 19:30:00|11109.7|11107.7|11114.7|11112.7|11115.7|11113.7|11108.7|11106.7|28
1707852900000|2024-02-13 19:35:00|11115.2|11113.2|11115.7|11113.7|11116.7|11114.7|11113.2|11111.2|8
1707853200000|2024-02-13 19:40:00|11116.2|11114.2|11110.2|11108.2|11117.7|11115.7|11109.7|11107.7|4
1707853500000|2024-02-13 19:45:00|11109.7|11107.7|11104.2|11102.2|11110.7|11108.7|11103.7|11101.7|24
1707853800000|2024-02-13 19:50:00|11104.7|11102.7|11104.7|11102.7|11105.7|11103.7|11102.7|11100.7|67
1707854100000|2024-02-13 19:55:00|11103.7|11101.7|11106.7|11104.7|11106.7|11104.7|11103.2|11101.2|44
1707854400000|2024-02-13 20:00:00|11106.2|11104.2|11103.7|11101.7|11106.7|11104.7|11101.2|11099.2|87
1707854700000|2024-02-13 20:05:00|11104.2|11102.2|11103.2|11101.2|11104.7|11102.7|11101.7|11099.7|18
1707855000000|2024-02-13 20:10:00|11103.7|11101.7|11099.2|11097.2|11104.2|11102.2|11099.2|11097.2|12
1707855300000|2024-02-13 20:15:00|11099.7|11097.7|11095.7|11093.7|11100.7|11098.7|11095.2|11093.2|39
1707855600000|2024-02-13 20:20:00|11096.2|11094.2|11095.7|11093.7|11097.2|11095.2|11093.2|11091.2|53
1707855900000|2024-02-13 20:25:00|11096.2|11094.2|11102.7|11100.7|11102.7|11100.7|11095.7|11093.7|54
1707856200000|2024-02-13 20:30:00|11102.2|11100.2|11107.7|11105.7|11108.2|11106.2|11100.7|11098.7|117
1707856500000|2024-02-13 20:35:00|11107.2|11105.2|11105.7|11103.7|11108.7|11106.7|11105.2|11103.2|20
1707856800000|2024-02-13 20:40:00|11106.2|11104.2|11111.2|11109.2|11112.7|11110.7|11106.2|11104.2|41
1707857100000|2024-02-13 20:45:00|11111.7|11109.7|11113.7|11111.7|11114.7|11112.7|11111.2|11109.2|50
1707857400000|2024-02-13 20:50:00|11114.2|11112.2|11113.7|11111.7|11115.7|11113.7|11111.2|11109.2|63
1707857700000|2024-02-13 20:55:00|11114.7|11112.7|11122.7|11116.7|11122.7|11119.7|11114.7|11112.7|106
1707858000000|2024-02-13 21:00:00|11122.8|11116.8|11121|11115|11124.7|11118.7|11119|11113|0
1707858300000|2024-02-13 21:05:00|11121.2|11115.2|11119.3|11113.3|11121.7|11115.7|11118.7|11112.7|0
1707858600000|2024-02-13 21:10:00|11119.6|11113.6|11121.9|11115.9|11123|11117|11119.6|11113.6|0
1707858900000|2024-02-13 21:15:00|11121.7|11115.7|11123|11117|11123.7|11117.7|11121.7|11115.7|0
1707859200000|2024-02-13 21:20:00|11123.4|11117.4|11122.4|11116.4|11123.4|11117.4|11121.9|11115.9|0
1707859500000|2024-02-13 21:25:00|11122|11116|11121.7|11115.7|11123|11117|11121.4|11115.4|0
1707859800000|2024-02-13 21:30:00|11121.9|11115.9|11121.7|11115.7|11122.4|11116.4|11121.4|11115.4|0
1707860100000|2024-02-13 21:35:00|11121.9|11115.9|11123.7|11117.7|11123.7|11117.7|11121.7|11115.7|0
1707860400000|2024-02-13 21:40:00|11123.6|11117.6|11125.1|11119.1|11126.4|11120.4|11123.4|11117.4|0
1707860700000|2024-02-13 21:45:00|11125.2|11119.2|11125.7|11119.7|11125.7|11119.7|11124.4|11118.4|0
1707861000000|2024-02-13 21:50:00|11125.4|11119.4|11125.4|11119.4|11126.1|11120.1|11124.4|11118.4|0
1707861300000|2024-02-13 21:55:00|11125.7|11119.7|11125.2|11119.2|11126.1|11120.1|11125.2|11119.2|0
1707861600000|2024-02-13 22:00:00|11125.3|11119.3|11125.7|11119.7|11125.7|11119.7|11125.1|11119.1|0
1707861900000|2024-02-13 22:05:00|11125.8|11119.8|11126|11120|11126.1|11120.1|11125.7|11119.7|0
1707862200000|2024-02-13 22:10:00|11126.1|11120.1|11127.4|11121.4|11127.7|11121.7|11126.1|11120.1|0
1707862500000|2024-02-13 22:15:00|11127.1|11121.1|11127.2|11121.2|11127.4|11121.4|11126.9|11120.9|0
1707862800000|2024-02-13 22:20:00|11127.4|11121.4|11127.4|11121.4|11127.7|11121.7|11127.2|11121.2|0
1707863100000|2024-02-13 22:25:00|11127.2|11121.2|11127.8|11121.8|11128.4|11122.4|11127.2|11121.2|0
1707863400000|2024-02-13 22:30:00|11127.7|11121.7|11128.1|11122.1|11128.5|11122.5|11127.7|11121.7|0
1707863700000|2024-02-13 22:35:00|11127.9|11121.9|11128.8|11122.8|11129.1|11123.1|11127.9|11121.9|0
1707864000000|2024-02-13 22:40:00|11129.2|11123.2|11128.9|11122.9|11129.2|11123.2|11128.8|11122.8|0
1707864300000|2024-02-13 22:45:00|11128.8|11122.8|11128.4|11122.4|11128.9|11122.9|11128.2|11122.2|0
1707864600000|2024-02-13 22:50:00|11128.2|11122.2|11128.1|11122.1|11128.4|11122.4|11127.5|11121.5|0
1707864900000|2024-02-13 22:55:00|11127.8|11121.8|11128.1|11122.1|11128.4|11122.4|11127.8|11121.8|0
1707865200000|2024-02-13 23:00:00|11128|11122|11123|11117|11128|11122|11121.4|11115.4|0
1707865500000|2024-02-13 23:05:00|11122.7|11116.7|11124|11118|11124.7|11118.7|11122.7|11116.7|0
1707865800000|2024-02-13 23:10:00|11124.3|11118.3|11122.7|11116.7|11124.7|11118.7|11122.7|11116.7|0
1707866100000|2024-02-13 23:15:00|11122.8|11116.8|11122|11116|11123.4|11117.4|11122|11116|0
1707866400000|2024-02-13 23:20:00|11122.4|11116.4|11122|11116|11123.4|11117.4|11122|11116|0
1707866700000|2024-02-13 23:25:00|11122.1|11116.1|11123.4|11117.4|11123.7|11117.7|11122|11116|0
1707867000000|2024-02-13 23:30:00|11123.1|11117.1|11124.4|11118.4|11124.4|11118.4|11123|11117|0
1707867300000|2024-02-13 23:35:00|11125.1|11119.1|11124.7|11118.7|11125.7|11119.7|11124.7|11118.7|0
1707867600000|2024-02-13 23:40:00|11124.4|11118.4|11125.1|11119.1|11125.4|11119.4|11124|11118|0
1707867900000|2024-02-13 23:45:00|11124.8|11118.8|11123.4|11117.4|11125.4|11119.4|11123.4|11117.4|0
1707868200000|2024-02-13 23:50:00|11123.1|11117.1|11124|11118|11124|11118|11122.7|11116.7|0
1707868500000|2024-02-13 23:55:00|11124.3|11118.3|11124.4|11118.4|11124.7|11118.7|11123.7|11117.7|0
1707868800000|2024-02-14 00:00:00|11124|11118|11124|11118|11124.4|11118.4|11123|11117|0
1707869100000|2024-02-14 00:05:00|11123.8|11117.8|11123|11117|11124|11118|11122.4|11116.4|0
1707869400000|2024-02-14 00:10:00|11122.8|11116.8|11123|11117|11123.4|11117.4|11122.7|11116.7|0
1707869700000|2024-02-14 00:15:00|11122.4|11116.4|11125.4|11119.4|11128.2|11122.2|11122.4|11116.4|0
1707870000000|2024-02-14 00:20:00|11126.1|11120.1|11125.4|11119.4|11126.8|11120.8|11125.4|11119.4|0
1707870300000|2024-02-14 00:25:00|11125.3|11119.3|11125.4|11119.4|11125.4|11119.4|11124|11118|0
1707870600000|2024-02-14 00:30:00|11126.8|11120.8|11125.4|11119.4|11126.8|11120.8|11125.4|11119.4|0
1707871200000|2024-02-14 00:40:00|11126.7|11120.7|11128.2|11122.2|11128.2|11122.2|11126.7|11120.7|0
1707871500000|2024-02-14 00:45:00|11128.9|11122.9|11130.3|11124.3|11130.3|11124.3|11128.2|11122.2|0
1707871800000|2024-02-14 00:50:00|11130.2|11124.2|11129.6|11123.6|11131|11125|11129.6|11123.6|0
1707872400000|2024-02-14 01:00:00|11130.3|11124.3|11130.9|11124.9|11131|11125|11129.6|11123.6|0
1707872700000|2024-02-14 01:05:00|11131|11125|11130.9|11124.9|11131|11125|11130.9|11124.9|0
1707873000000|2024-02-14 01:10:00|11131.6|11125.6|11130.9|11124.9|11132.3|11126.3|11130.9|11124.9|0
1707873300000|2024-02-14 01:15:00|11129.5|11123.5|11128.1|11122.1|11129.5|11123.5|11128.1|11122.1|0
1707873600000|2024-02-14 01:20:00|11129.5|11123.5|11129.5|11123.5|11129.5|11123.5|11128.1|11122.1|0
1707873900000|2024-02-14 01:25:00|11130.9|11124.9|11129.5|11123.5|11130.9|11124.9|11129.5|11123.5|0
1707874200000|2024-02-14 01:30:00|11130.9|11124.9|11129.5|11123.5|11130.9|11124.9|11129.5|11123.5|0
1707874500000|2024-02-14 01:35:00|11128.1|11122.1|11128.1|11122.1|11128.1|11122.1|11128.1|11122.1|0
1707874800000|2024-02-14 01:40:00|11129.5|11123.5|11130.9|11124.9|11130.9|11124.9|11128.1|11122.1|0
1707875100000|2024-02-14 01:45:00|11129.5|11123.5|11130.3|11124.3|11130.3|11124.3|11128.1|11122.1|0
1707875400000|2024-02-14 01:50:00|11129.7|11123.7|11132.4|11126.4|11132.4|11126.4|11129.7|11123.7|0
1707875700000|2024-02-14 01:55:00|11131.7|11125.7|11131.1|11125.1|11131.7|11125.7|11131|11125|0
1707876000000|2024-02-14 02:00:00|11132.4|11126.4|11132.5|11126.5|11133.9|11127.9|11131|11125|0
1707876300000|2024-02-14 02:05:00|11131.1|11125.1|11131.1|11125.1|11131.1|11125.1|11131.1|11125.1|0
1707876600000|2024-02-14 02:10:00|11131.8|11125.8|11132.4|11126.4|11133.9|11127.9|11131.1|11125.1|0
1707876900000|2024-02-14 02:15:00|11132.5|11126.5|11133.9|11127.9|11133.9|11127.9|11132.4|11126.4|0
1707877200000|2024-02-14 02:20:00|11133.8|11127.8|11132.5|11126.5|11133.9|11127.9|11132.5|11126.5|0
1707877500000|2024-02-14 02:25:00|11132.4|11126.4|11133.8|11127.8|11133.8|11127.8|11132.4|11126.4|0
1707877800000|2024-02-14 02:30:00|11132.4|11126.4|11131|11125|11132.4|11126.4|11131|11125|0
1707878100000|2024-02-14 02:35:00|11132.4|11126.4|11129.7|11123.7|11132.4|11126.4|11128.3|11122.3|0
1707878400000|2024-02-14 02:40:00|11129.6|11123.6|11129.6|11123.6|11129.6|11123.6|11128.3|11122.3|0
1707878700000|2024-02-14 02:45:00|11131|11125|11131|11125|11131|11125|11129.6|11123.6|0
1707879000000|2024-02-14 02:50:00|11130.3|11124.3|11131|11125|11131|11125|11129.6|11123.6|0
1707879900000|2024-02-14 03:05:00|11129.6|11123.6|11129.7|11123.7|11129.7|11123.7|11128.3|11122.3|0
1707880200000|2024-02-14 03:10:00|11129.6|11123.6|11128.3|11122.3|11129.6|11123.6|11128.3|11122.3|0
1707880500000|2024-02-14 03:15:00|11128.2|11122.2|11128.2|11122.2|11128.3|11122.3|11128.2|11122.2|0
1707880800000|2024-02-14 03:20:00|11128.3|11122.3|11129.7|11123.7|11129.7|11123.7|11128.2|11122.2|0
1707881400000|2024-02-14 03:30:00|11129.6|11123.6|11129.6|11123.6|11129.7|11123.7|11128.2|11122.2|0
1707881700000|2024-02-14 03:35:00|11128.2|11122.2|11128.2|11122.2|11129.6|11123.6|11128.2|11122.2|0
1707882000000|2024-02-14 03:40:00|11128.3|11122.3|11129.6|11123.6|11129.6|11123.6|11128.2|11122.2|0
1707882300000|2024-02-14 03:45:00|11128.3|11122.3|11129.6|11123.6|11129.6|11123.6|11128.2|11122.2|0
1707882600000|2024-02-14 03:50:00|11129.7|11123.7|11129.6|11123.6|11129.7|11123.7|11128.2|11122.2|0
1707882900000|2024-02-14 03:55:00|11128.2|11122.2|11128.3|11122.3|11129.6|11123.6|11128.2|11122.2|0
1707883200000|2024-02-14 04:00:00|11128.2|11122.2|11128.3|11122.3|11128.3|11122.3|11128.2|11122.2|0
1707884100000|2024-02-14 04:15:00|11128.2|11122.2|11125.5|11119.5|11128.3|11122.3|11125.5|11119.5|0
1707884400000|2024-02-14 04:20:00|11126.2|11120.2|11128.2|11122.2|11128.2|11122.2|11125.5|11119.5|0
1707884700000|2024-02-14 04:25:00|11126.9|11120.9|11128.2|11122.2|11128.3|11122.3|11126.9|11120.9|0
1707885000000|2024-02-14 04:30:00|11128.3|11122.3|11128.2|11122.2|11128.3|11122.3|11128.2|11122.2|0
1707885600000|2024-02-14 04:40:00|11128.3|11122.3|11129.6|11123.6|11129.6|11123.6|11128.3|11122.3|0
1707885900000|2024-02-14 04:45:00|11128.9|11122.9|11129.6|11123.6|11129.6|11123.6|11128.2|11122.2|0
1707886200000|2024-02-14 04:50:00|11128.3|11122.3|11128.3|11122.3|11129.6|11123.6|11128.3|11122.3|0
1707886500000|2024-02-14 04:55:00|11129.7|11123.7|11129.7|11123.7|11129.7|11123.7|11129|11123|0
1707886800000|2024-02-14 05:00:00|11128.3|11122.3|11131.1|11125.1|11131.1|11125.1|11128.3|11122.3|0
1707887100000|2024-02-14 05:05:00|11131.8|11125.8|11131.1|11125.1|11131.8|11125.8|11131.1|11125.1|0
1707887400000|2024-02-14 05:10:00|11129.7|11123.7|11129.7|11123.7|11131.1|11125.1|11129.7|11123.7|0
1707887700000|2024-02-14 05:15:00|11130.4|11124.4|11129.7|11123.7|11131.1|11125.1|11129.7|11123.7|0
1707888600000|2024-02-14 05:30:00|11129.8|11123.8|11129.7|11123.7|11131.1|11125.1|11129.7|11123.7|0
1707888900000|2024-02-14 05:35:00|11129.8|11123.8|11129.8|11123.8|11131.1|11125.1|11129.8|11123.8|0
1707889200000|2024-02-14 05:40:00|11128.4|11122.4|11129.7|11123.7|11129.8|11123.8|11128.4|11122.4|0
1707889500000|2024-02-14 05:45:00|11129.8|11123.8|11129.7|11123.7|11129.8|11123.8|11129.7|11123.7|0
1707889800000|2024-02-14 05:50:00|11128.4|11122.4|11129.7|11123.7|11129.7|11123.7|11128.4|11122.4|0
1707890100000|2024-02-14 05:55:00|11128.3|11122.3|11128.3|11122.3|11128.3|11122.3|11127|11121|0
1707890400000|2024-02-14 06:00:00|11129.7|11123.7|11132.5|11126.5|11132.5|11126.5|11128.3|11122.3|0
1707890700000|2024-02-14 06:05:00|11131.8|11125.8|11132.5|11126.5|11132.5|11126.5|11131.1|11125.1|0
1707891000000|2024-02-14 06:10:00|11133.9|11127.9|11133.9|11127.9|11133.9|11127.9|11132.5|11126.5|0
1707891300000|2024-02-14 06:15:00|11132.5|11126.5|11133.9|11127.9|11133.9|11127.9|11132.5|11126.5|0
1707891600000|2024-02-14 06:20:00|11135.3|11129.3|11135.3|11129.3|11136.7|11130.7|11135.3|11129.3|0
1707891900000|2024-02-14 06:25:00|11133.9|11127.9|11135.3|11129.3|11135.3|11129.3|11133.9|11127.9|0
1707892500000|2024-02-14 06:35:00|11134.6|11128.6|11135.3|11129.3|11135.3|11129.3|11134.6|11128.6|0
1707892800000|2024-02-14 06:40:00|11136.7|11130.7|11138|11132|11140.8|11134.8|11136|11130|0
1707893100000|2024-02-14 06:45:00|11136.7|11130.7|11137.7|11131.7|11139.1|11133.1|11136.7|11130.7|0
1707893400000|2024-02-14 06:50:00|11137.8|11131.8|11140.5|11134.5|11140.5|11134.5|11137.7|11131.7|0
1707893700000|2024-02-14 06:55:00|11139.1|11133.1|11141.9|11135.9|11141.9|11135.9|11139.1|11133.1|0
1707894000000|2024-02-14 07:00:00|11131.7|11129.7|11133.2|11131.2|11142.7|11140.7|11131.2|11129.2|64
1707894300000|2024-02-14 07:05:00|11132.7|11130.7|11130.7|11128.7|11134.2|11132.2|11129.2|11127.2|19
1707894600000|2024-02-14 07:10:00|11131.2|11129.2|11138.2|11136.2|11138.7|11136.7|11130.2|11128.2|47
1707894900000|2024-02-14 07:15:00|11138.7|11136.7|11139.2|11137.2|11140.2|11138.2|11137.7|11135.7|4
1707895200000|2024-02-14 07:20:00|11138.2|11136.2|11139.2|11137.2|11144.2|11142.2|11137.7|11135.7|46
1707895500000|2024-02-14 07:25:00|11138.7|11136.7|11137.2|11135.2|11142.2|11140.2|11137.2|11135.2|24
1707895800000|2024-02-14 07:30:00|11137.7|11135.7|11134.2|11132.2|11140.2|11138.2|11134.2|11132.2|60
1707896100000|2024-02-14 07:35:00|11134.7|11132.7|11132.2|11130.2|11136.2|11134.2|11132.2|11130.2|26
1707896400000|2024-02-14 07:40:00|11132.7|11130.7|11132.7|11130.7|11133.2|11131.2|11129.2|11127.2|6
1707896700000|2024-02-14 07:45:00|11133.2|11131.2|11136.2|11134.2|11137.2|11135.2|11132.2|11130.2|73
1707897000000|2024-02-14 07:50:00|11136.7|11134.7|11139.7|11137.7|11139.7|11137.7|11136.2|11134.2|40
1707897300000|2024-02-14 07:55:00|11138.2|11136.2|11146.2|11144.2|11148.7|11146.7|11134.2|11132.2|224
1707897600000|2024-02-14 08:00:00|11147.2|11145.2|11153.7|11151.7|11158.7|11156.7|11136.7|11134.7|640
1707897900000|2024-02-14 08:05:00|11154.7|11152.7|11147.7|11145.7|11165.2|11163.2|11146.2|11144.2|285
1707898200000|2024-02-14 08:10:00|11147.2|11145.2|11154.7|11152.7|11159.2|11157.2|11147.2|11145.2|219
1707898500000|2024-02-14 08:15:00|11154.2|11152.2|11167.2|11165.2|11168.7|11166.7|11152.2|11150.2|280
1707898800000|2024-02-14 08:20:00|11167.7|11165.7|11169.7|11167.7|11174.7|11172.7|11166.2|11164.2|240
1707899100000|2024-02-14 08:25:00|11170.2|11168.2|11187.2|11185.2|11189.7|11187.7|11170.2|11168.2|265
1707899400000|2024-02-14 08:30:00|11187.7|11185.7|11183.7|11181.7|11193.7|11191.7|11182.2|11180.2|310
1707899700000|2024-02-14 08:35:00|11183.2|11181.2|11185.7|11183.7|11186.7|11184.7|11177.7|11175.7|250
1707900000000|2024-02-14 08:40:00|11185.4|11183.4|11183.9|11181.9|11191.9|11189.9|11182.9|11180.9|211
1707900300000|2024-02-14 08:45:00|11183.4|11181.4|11170.4|11168.4|11185.4|11183.4|11169.9|11167.9|184
1707900600000|2024-02-14 08:50:00|11170.9|11168.9|11170.9|11168.9|11174.9|11172.9|11167.4|11165.4|211
1707900900000|2024-02-14 08:55:00|11171.4|11169.4|11175.4|11173.4|11179.4|11177.4|11170.4|11168.4|115
1707901200000|2024-02-14 09:00:00|11174.4|11172.4|11185.9|11183.9|11186.9|11184.9|11171.9|11169.9|146
1707901500000|2024-02-14 09:05:00|11185.4|11183.4|11180.9|11178.9|11188.9|11186.9|11178.9|11176.9|104
1707901800000|2024-02-14 09:10:00|11181.4|11179.4|11180.9|11178.9|11185.4|11183.4|11179.4|11177.4|66
1707902100000|2024-02-14 09:15:00|11181.4|11179.4|11174.9|11172.9|11183.4|11181.4|11172.4|11170.4|105
1707902400000|2024-02-14 09:20:00|11175.4|11173.4|11178.9|11176.9|11179.9|11177.9|11169.4|11167.4|74
1707902700000|2024-02-14 09:25:00|11179.4|11177.4|11186.4|11184.4|11186.4|11184.4|11175.4|11173.4|91
1707903000000|2024-02-14 09:30:00|11185.9|11183.9|11187.9|11185.9|11190.4|11188.4|11182.9|11180.9|165
1707903300000|2024-02-14 09:35:00|11188.4|11186.4|11187.9|11185.9|11193.9|11191.9|11186.4|11184.4|95
1707903600000|2024-02-14 09:40:00|11187.4|11185.4|11186.4|11184.4|11193.4|11191.4|11184.9|11182.9|112
1707903900000|2024-02-14 09:45:00|11185.9|11183.9|11191.4|11189.4|11193.9|11191.9|11184.9|11182.9|163
1707904200000|2024-02-14 09:50:00|11192.4|11190.4|11185.9|11183.9|11194.9|11192.9|11185.4|11183.4|180
1707904500000|2024-02-14 09:55:00|11186.4|11184.4|11185.4|11183.4|11189.4|11187.4|11184.4|11182.4|78
1707904800000|2024-02-14 10:00:00|11184.9|11182.9|11183.9|11181.9|11185.9|11183.9|11180.9|11178.9|88
1707905100000|2024-02-14 10:05:00|11184.4|11182.4|11180.9|11178.9|11185.4|11183.4|11180.4|11178.4|142
1707905400000|2024-02-14 10:10:00|11181.4|11179.4|11186.4|11184.4|11189.4|11187.4|11180.9|11178.9|155
1707905700000|2024-02-14 10:15:00|11186.9|11184.9|11194.9|11192.9|11196.4|11194.4|11184.4|11182.4|202
1707906000000|2024-02-14 10:20:00|11195.4|11193.4|11188.4|11186.4|11195.4|11193.4|11188.4|11186.4|96
1707906300000|2024-02-14 10:25:00|11188.9|11186.9|11191.4|11189.4|11191.4|11189.4|11185.9|11183.9|85
1707906600000|2024-02-14 10:30:00|11191.9|11189.9|11190.4|11188.4|11192.9|11190.9|11185.4|11183.4|55
1707906900000|2024-02-14 10:35:00|11190.9|11188.9|11193.4|11191.4|11193.9|11191.9|11187.9|11185.9|83
1707907200000|2024-02-14 10:40:00|11192.9|11190.9|11196.9|11194.9|11197.4|11195.4|11191.9|11189.9|75
1707907500000|2024-02-14 10:45:00|11196.4|11194.4|11198.4|11196.4|11198.9|11196.9|11192.9|11190.9|73
1707907800000|2024-02-14 10:50:00|11197.9|11195.9|11199.9|11197.9|11200.4|11198.4|11195.4|11193.4|71
1707908100000|2024-02-14 10:55:00|11200.4|11198.4|11197.4|11195.4|11202.4|11200.4|11196.4|11194.4|103
1707908400000|2024-02-14 11:00:00|11196.9|11194.9|11197.9|11195.9|11198.9|11196.9|11194.9|11192.9|119
1707908700000|2024-02-14 11:05:00|11197.4|11195.4|11200.4|11198.4|11202.4|11200.4|11197.4|11195.4|97
1707909000000|2024-02-14 11:10:00|11200.9|11198.9|11196.9|11194.9|11203.9|11201.9|11196.4|11194.4|66
1707909300000|2024-02-14 11:15:00|11197.4|11195.4|11202.4|11200.4|11202.4|11200.4|11196.9|11194.9|51
1707909600000|2024-02-14 11:20:00|11203.4|11201.4|11198.4|11196.4|11203.4|11201.4|11197.9|11195.9|94
1707909900000|2024-02-14 11:25:00|11198.9|11196.9|11199.4|11197.4|11202.4|11200.4|11197.4|11195.4|87
1707910200000|2024-02-14 11:30:00|11198.9|11196.9|11194.4|11192.4|11199.4|11197.4|11193.9|11191.9|89
1707910500000|2024-02-14 11:35:00|11194.9|11192.9|11194.4|11192.4|11198.4|11196.4|11191.9|11189.9|114
1707910800000|2024-02-14 11:40:00|11194.9|11192.9|11197.4|11195.4|11198.4|11196.4|11193.4|11191.4|121
1707911100000|2024-02-14 11:45:00|11196.9|11194.9|11199.4|11197.4|11200.4|11198.4|11196.4|11194.4|54
1707911400000|2024-02-14 11:50:00|11199.9|11197.9|11200.4|11198.4|11203.9|11201.9|11198.9|11196.9|140
1707911700000|2024-02-14 11:55:00|11200.9|11198.9|11203.4|11201.4|11203.9|11201.9|11199.4|11197.4|85
1707912000000|2024-02-14 12:00:00|11203.9|11201.9|11203.4|11201.4|11206.9|11204.9|11202.4|11200.4|156
1707912300000|2024-02-14 12:05:00|11203.9|11201.9|11207.9|11205.9|11208.4|11206.4|11203.9|11201.9|79
1707912600000|2024-02-14 12:10:00|11207.4|11205.4|11205.4|11203.4|11210.9|11208.9|11203.4|11201.4|128
1707912900000|2024-02-14 12:15:00|11204.9|11202.9|11204.9|11202.9|11207.4|11205.4|11201.9|11199.9|70
1707913200000|2024-02-14 12:20:00|11204.4|11202.4|11208.4|11206.4|11208.4|11206.4|11203.4|11201.4|66
1707913500000|2024-02-14 12:25:00|11208.9|11206.9|11204.4|11202.4|11208.9|11206.9|11203.4|11201.4|85
1707913800000|2024-02-14 12:30:00|11203.9|11201.9|11201.4|11199.4|11204.4|11202.4|11201.4|11199.4|67
1707914100000|2024-02-14 12:35:00|11201.9|11199.9|11194.4|11192.4|11201.9|11199.9|11193.4|11191.4|79
1707914400000|2024-02-14 12:40:00|11193.6|11191.6|11200.1|11198.1|11202.1|11200.1|11192.6|11190.6|212
1707914700000|2024-02-14 12:45:00|11200.6|11198.6|11205.6|11203.6|11206.6|11204.6|11200.6|11198.6|91
1707915000000|2024-02-14 12:50:00|11205.1|11203.1|11200.1|11198.1|11206.6|11204.6|11199.1|11197.1|67
1707915300000|2024-02-14 12:55:00|11199.6|11197.6|11201.1|11199.1|11201.1|11199.1|11197.1|11195.1|47
1707915600000|2024-02-14 13:00:00|11200.6|11198.6|11204.1|11202.1|11208.1|11206.1|11200.6|11198.6|106
1707915900000|2024-02-14 13:05:00|11204.6|11202.6|11206.6|11204.6|11208.6|11206.6|11203.6|11201.6|188
1707916200000|2024-02-14 13:10:00|11207.1|11205.1|11207.6|11205.6|11210.1|11208.1|11206.6|11204.6|91
1707916500000|2024-02-14 13:15:00|11207.1|11205.1|11203.1|11201.1|11210.6|11208.6|11202.6|11200.6|120
1707916800000|2024-02-14 13:20:00|11203.6|11201.6|11202.6|11200.6|11205.1|11203.1|11200.6|11198.6|73
1707917100000|2024-02-14 13:25:00|11202.1|11200.1|11199.6|11197.6|11202.6|11200.6|11196.6|11194.6|119
1707917400000|2024-02-14 13:30:00|11199.1|11197.1|11205.6|11203.6|11207.6|11205.6|11198.6|11196.6|134
1707917700000|2024-02-14 13:35:00|11206.1|11204.1|11208.6|11206.6|11209.6|11207.6|11201.1|11199.1|102
1707918000000|2024-02-14 13:40:00|11209.1|11207.1|11209.6|11207.6|11210.1|11208.1|11203.6|11201.6|124
1707918300000|2024-02-14 13:45:00|11210.1|11208.1|11207.6|11205.6|11212.6|11210.6|11205.6|11203.6|89
1707918600000|2024-02-14 13:50:00|11207.1|11205.1|11204.6|11202.6|11208.6|11206.6|11203.6|11201.6|117
1707918900000|2024-02-14 13:55:00|11205.1|11203.1|11205.1|11203.1|11207.6|11205.6|11202.6|11200.6|128
1707919200000|2024-02-14 14:00:00|11205.6|11203.6|11195.6|11193.6|11207.6|11205.6|11195.6|11193.6|134
1707919500000|2024-02-14 14:05:00|11196.1|11194.1|11195.6|11193.6|11201.6|11199.6|11192.6|11190.6|102
1707919800000|2024-02-14 14:10:00|11195.1|11193.1|11192.1|11190.1|11198.1|11196.1|11191.6|11189.6|170
1707920100000|2024-02-14 14:15:00|11191.6|11189.6|11181.6|11179.6|11191.6|11189.6|11181.6|11179.6|166
1707920400000|2024-02-14 14:20:00|11182.6|11180.6|11191.6|11189.6|11192.1|11190.1|11181.6|11179.6|79
1707920700000|2024-02-14 14:25:00|11192.1|11190.1|11194.1|11192.1|11196.1|11194.1|11191.6|11189.6|77
1707921000000|2024-02-14 14:30:00|11194.6|11192.6|11192.6|11190.6|11197.1|11195.1|11185.6|11183.6|345
1707921300000|2024-02-14 14:35:00|11193.1|11191.1|11187.6|11185.6|11193.6|11191.6|11184.6|11182.6|147
1707921600000|2024-02-14 14:40:00|11187.1|11185.1|11197.1|11195.1|11198.6|11196.6|11186.6|11184.6|194
1707921900000|2024-02-14 14:45:00|11197.6|11195.6|11196.6|11194.6|11201.1|11199.1|11195.1|11193.1|116
1707922200000|2024-02-14 14:50:00|11197.1|11195.1|11201.6|11199.6|11202.6|11200.6|11193.6|11191.6|170
1707922500000|2024-02-14 14:55:00|11202.6|11200.6|11197.6|11195.6|11203.6|11201.6|11193.6|11191.6|207
1707922800000|2024-02-14 15:00:00|11198.6|11196.6|11199.6|11197.6|11202.1|11200.1|11196.1|11194.1|247
1707923100000|2024-02-14 15:05:00|11199.1|11197.1|11199.1|11197.1|11202.6|11200.6|11198.6|11196.6|205
1707923400000|2024-02-14 15:10:00|11198.8|11196.8|11198.3|11196.3|11201.3|11199.3|11195.8|11193.8|184
1707923700000|2024-02-14 15:15:00|11198.8|11196.8|11203.3|11201.3|11204.3|11202.3|11197.3|11195.3|177
1707924000000|2024-02-14 15:20:00|11204.3|11202.3|11209.3|11207.3|11210.3|11208.3|11202.3|11200.3|209
1707924300000|2024-02-14 15:25:00|11209.8|11207.8|11206.8|11204.8|11216.3|11214.3|11206.3|11204.3|217
1707924600000|2024-02-14 15:30:00|11207.3|11205.3|11214.8|11212.8|11215.3|11213.3|11206.3|11204.3|187
1707924900000|2024-02-14 15:35:00|11215.3|11213.3|11214.8|11212.8|11218.3|11216.3|11212.8|11210.8|467
1707925200000|2024-02-14 15:40:00|11215.3|11213.3|11216.8|11214.8|11219.3|11217.3|11211.3|11209.3|374
1707925500000|2024-02-14 15:45:00|11216.3|11214.3|11213.3|11211.3|11218.3|11216.3|11212.3|11210.3|392
1707925800000|2024-02-14 15:50:00|11213.8|11211.8|11216.8|11214.8|11218.3|11216.3|11212.3|11210.3|767
1707926100000|2024-02-14 15:55:00|11216.3|11214.3|11215.3|11213.3|11218.3|11216.3|11213.3|11211.3|337
1707926400000|2024-02-14 16:00:00|11214.3|11212.3|11211.3|11209.3|11216.3|11214.3|11209.3|11207.3|538
1707926700000|2024-02-14 16:05:00|11211.8|11209.8|11217.3|11215.3|11220.8|11218.8|11211.3|11209.3|364
1707927000000|2024-02-14 16:10:00|11218.3|11216.3|11214.8|11212.8|11218.3|11216.3|11214.3|11212.3|312
1707927300000|2024-02-14 16:15:00|11215.3|11213.3|11211.3|11209.3|11217.8|11215.8|11209.8|11207.8|698
1707927600000|2024-02-14 16:20:00|11211.8|11209.8|11216.3|11214.3|11217.8|11215.8|11209.3|11207.3|576
1707927900000|2024-02-14 16:25:00|11215.3|11213.3|11212.8|11210.8|11215.3|11213.3|11209.3|11207.3|1405
1707928200000|2024-02-14 16:30:00|11212.3|11210.3|11217.3|11215.3|11219.3|11217.3|11210.3|11208.3|1024
1707928500000|2024-02-14 16:35:00|11217.8|11215.8|11216.3|11214.3|11218.3|11216.3|11216.3|11214.3|337
1707928800000|2024-02-14 16:40:00|11215.8|11213.8|11208.3|11206.3|11216.3|11214.3|11206.3|11204.3|320
1707929100000|2024-02-14 16:45:00|11209.3|11207.3|11205.8|11203.8|11210.3|11208.3|11205.8|11203.8|68
1707929400000|2024-02-14 16:50:00|11206.3|11204.3|11204.3|11202.3|11206.3|11204.3|11202.8|11200.8|71
1707929700000|2024-02-14 16:55:00|11203.8|11201.8|11198.8|11196.8|11204.3|11202.3|11198.3|11196.3|51
1707930000000|2024-02-14 17:00:00|11199.3|11197.3|11193.8|11191.8|11199.3|11197.3|11193.3|11191.3|71
1707930300000|2024-02-14 17:05:00|11193.3|11191.3|11197.3|11195.3|11197.3|11195.3|11191.8|11189.8|38
1707930600000|2024-02-14 17:10:00|11197.8|11195.8|11199.8|11197.8|11201.8|11199.8|11197.8|11195.8|25
1707930900000|2024-02-14 17:15:00|11199.3|11197.3|11202.3|11200.3|11203.8|11201.8|11198.3|11196.3|24
1707931200000|2024-02-14 17:20:00|11202.8|11200.8|11204.3|11202.3|11204.8|11202.8|11200.8|11198.8|13
1707931500000|2024-02-14 17:25:00|11204.8|11202.8|11207.8|11205.8|11207.8|11205.8|11203.8|11201.8|20
1707931800000|2024-02-14 17:30:00|11207.3|11205.3|11209.3|11207.3|11209.8|11207.8|11206.8|11204.8|7
1707932100000|2024-02-14 17:35:00|11208.8|11206.8|11210.8|11208.8|11212.3|11210.3|11208.3|11206.3|40
1707932400000|2024-02-14 17:40:00|11211.3|11209.3|11211.8|11209.8|11212.3|11210.3|11208.3|11206.3|17
1707932700000|2024-02-14 17:45:00|11212.3|11210.3|11213.3|11211.3|11213.3|11211.3|11211.3|11209.3|16
1707933000000|2024-02-14 17:50:00|11212.8|11210.8|11214.8|11212.8|11215.3|11213.3|11212.8|11210.8|27
1707933300000|2024-02-14 17:55:00|11215.3|11213.3|11213.3|11211.3|11216.3|11214.3|11212.3|11210.3|22
1707933600000|2024-02-14 18:00:00|11213.8|11211.8|11214.8|11212.8|11215.8|11213.8|11211.8|11209.8|37
1707933900000|2024-02-14 18:05:00|11214.3|11212.3|11209.8|11207.8|11214.8|11212.8|11209.8|11207.8|9
1707934200000|2024-02-14 18:10:00|11209.3|11207.3|11207.3|11205.3|11211.8|11209.8|11206.3|11204.3|43
1707934500000|2024-02-14 18:15:00|11206.8|11204.8|11210.3|11208.3|11212.3|11210.3|11206.8|11204.8|38
1707934800000|2024-02-14 18:20:00|11210.8|11208.8|11210.3|11208.3|11213.8|11211.8|11210.3|11208.3|4
1707935100000|2024-02-14 18:25:00|11210.8|11208.8|11213.3|11211.3|11213.3|11211.3|11210.3|11208.3|12
1707935400000|2024-02-14 18:30:00|11213.8|11211.8|11217.3|11215.3|11218.3|11216.3|11212.8|11210.8|32
1707935700000|2024-02-14 18:35:00|11217.8|11215.8|11220.8|11218.8|11220.8|11218.8|11217.3|11215.3|57
1707936000000|2024-02-14 18:40:00|11220.3|11218.3|11216.3|11214.3|11222.3|11220.3|11216.3|11214.3|15
1707936300000|2024-02-14 18:45:00|11216.8|11214.8|11216.3|11214.3|11218.3|11216.3|11215.8|11213.8|10
1707936600000|2024-02-14 18:50:00|11216.8|11214.8|11215.3|11213.3|11217.3|11215.3|11214.3|11212.3|5
1707936900000|2024-02-14 18:55:00|11215.8|11213.8|11212.8|11210.8|11215.8|11213.8|11209.8|11207.8|26
1707937200000|2024-02-14 19:00:00|11213.3|11211.3|11207.8|11205.8|11213.8|11211.8|11207.3|11205.3|38
1707937500000|2024-02-14 19:05:00|11207.3|11205.3|11199.8|11197.8|11207.8|11205.8|11199.3|11197.3|55
1707937800000|2024-02-14 19:10:00|11200.3|11198.3|11204.8|11202.8|11206.3|11204.3|11198.8|11196.8|35
1707938100000|2024-02-14 19:15:00|11205.3|11203.3|11205.8|11203.8|11207.8|11205.8|11205.3|11203.3|6
1707938400000|2024-02-14 19:20:00|11206.3|11204.3|11212.8|11210.8|11212.8|11210.8|11206.3|11204.3|29
1707938700000|2024-02-14 19:25:00|11213.3|11211.3|11219.8|11217.8|11220.3|11218.3|11213.3|11211.3|17
1707939000000|2024-02-14 19:30:00|11219.3|11217.3|11221.8|11219.8|11222.3|11220.3|11217.8|11215.8|17
1707939300000|2024-02-14 19:35:00|11221.3|11219.3|11222.8|11220.8|11224.8|11222.8|11221.3|11219.3|13
1707939600000|2024-02-14 19:40:00|11223.3|11221.3|11225.3|11223.3|11226.3|11224.3|11222.3|11220.3|15
1707939900000|2024-02-14 19:45:00|11225.8|11223.8|11224.3|11222.3|11225.8|11223.8|11223.3|11221.3|19
1707940200000|2024-02-14 19:50:00|11223.8|11221.8|11221.8|11219.8|11223.8|11221.8|11221.3|11219.3|6
1707940500000|2024-02-14 19:55:00|11221.3|11219.3|11222.8|11220.8|11223.3|11221.3|11219.3|11217.3|17
1707940800000|2024-02-14 20:00:00|11223.3|11221.3|11225.3|11223.3|11225.3|11223.3|11220.8|11218.8|29
1707941100000|2024-02-14 20:05:00|11225.8|11223.8|11226.8|11224.8|11227.3|11225.3|11224.3|11222.3|26
1707941400000|2024-02-14 20:10:00|11227.3|11225.3|11229.3|11227.3|11230.3|11228.3|11226.3|11224.3|37
1707941700000|2024-02-14 20:15:00|11229.8|11227.8|11231.8|11229.8|11233.3|11231.3|11228.8|11226.8|50
1707942000000|2024-02-14 20:20:00|11232.3|11230.3|11231.8|11229.8|11232.8|11230.8|11229.3|11227.3|33
1707942300000|2024-02-14 20:25:00|11231.3|11229.3|11234.3|11232.3|11236.3|11234.3|11231.3|11229.3|28
1707942600000|2024-02-14 20:30:00|11234.8|11232.8|11230.8|11228.8|11235.8|11233.8|11229.8|11227.8|16
1707942900000|2024-02-14 20:35:00|11230.3|11228.3|11233.8|11231.8|11234.3|11232.3|11230.3|11228.3|18
1707943200000|2024-02-14 20:40:00|11234.3|11232.3|11234.8|11232.8|11235.8|11233.8|11232.3|11230.3|23
1707943500000|2024-02-14 20:45:00|11234.3|11232.3|11237.8|11235.8|11238.8|11236.8|11233.8|11231.8|27
1707943800000|2024-02-14 20:50:00|11238.3|11236.3|11235.8|11233.8|11239.3|11237.3|11235.3|11233.3|15
1707944100000|2024-02-14 20:55:00|11236.3|11234.3|11244.2|11238.2|11244.3|11240.3|11235.8|11233.8|76
1707944400000|2024-02-14 21:00:00|11244.1|11238.1|11241.7|11235.7|11244.1|11238.1|11235.7|11229.7|0
1707944700000|2024-02-14 21:05:00|11241.6|11235.6|11241.7|11235.7|11242.6|11236.6|11239.4|11233.4|0
1707945000000|2024-02-14 21:10:00|11241.6|11235.6|11242.5|11236.5|11243.8|11237.8|11240.7|11234.7|0
1707945300000|2024-02-14 21:15:00|11242.6|11236.6|11245.7|11239.7|11246.4|11240.4|11242.5|11236.5|0
1707945600000|2024-02-14 21:20:00|11245.5|11239.5|11245.5|11239.5|11245.5|11239.5|11244.5|11238.5|0
1707945900000|2024-02-14 21:25:00|11245.4|11239.4|11246.2|11240.2|11246.4|11240.4|11245.2|11239.2|0
1707946200000|2024-02-14 21:30:00|11246.1|11240.1|11246.4|11240.4|11247.9|11241.9|11245.7|11239.7|0
1707946500000|2024-02-14 21:35:00|11246.2|11240.2|11245.5|11239.5|11246.4|11240.4|11245.5|11239.5|0
1707946800000|2024-02-14 21:40:00|11245.6|11239.6|11244.5|11238.5|11245.7|11239.7|11243.8|11237.8|0
1707947100000|2024-02-14 21:45:00|11244.2|11238.2|11243.5|11237.5|11244.3|11238.3|11243.2|11237.2|0
1707947400000|2024-02-14 21:50:00|11243.2|11237.2|11243.2|11237.2|11243.5|11237.5|11242.8|11236.8|0
1707947700000|2024-02-14 21:55:00|11242.8|11236.8|11241.4|11235.4|11243.2|11237.2|11240.9|11234.9|0
1707948000000|2024-02-14 22:00:00|11241.2|11235.2|11241.4|11235.4|11241.9|11235.9|11241.2|11235.2|0
1707948300000|2024-02-14 22:05:00|11241.6|11235.6|11241.1|11235.1|11241.6|11235.6|11240.5|11234.5|0
1707948600000|2024-02-14 22:10:00|11241.6|11235.6|11241.6|11235.6|11241.8|11235.8|11241.6|11235.6|0
1707948900000|2024-02-14 22:15:00|11241.5|11235.5|11241.9|11235.9|11242.2|11236.2|11241.5|11235.5|0
1707949200000|2024-02-14 22:20:00|11242.2|11236.2|11242.1|11236.1|11242.2|11236.2|11241.8|11235.8|0
1707949500000|2024-02-14 22:25:00|11242.6|11236.6|11242.3|11236.3|11242.6|11236.6|11241.8|11235.8|0
1707949800000|2024-02-14 22:30:00|11242.2|11236.2|11242.3|11236.3|11242.3|11236.3|11242.2|11236.2|0
1707950100000|2024-02-14 22:35:00|11242.4|11236.4|11242.5|11236.5|11242.6|11236.6|11242.4|11236.4|0
1707950400000|2024-02-14 22:40:00|11242.3|11236.3|11242.3|11236.3|11242.3|11236.3|11242.2|11236.2|0
1707950700000|2024-02-14 22:45:00|11242.4|11236.4|11242.3|11236.3|11242.6|11236.6|11242.3|11236.3|0
1707951000000|2024-02-14 22:50:00|11242.5|11236.5|11242.5|11236.5|11242.6|11236.6|11242.3|11236.3|0
1707951300000|2024-02-14 22:55:00|11242.6|11236.6|11242.2|11236.2|11242.6|11236.6|11242.2|11236.2|0
1707951600000|2024-02-14 23:00:00|11242.1|11236.1|11241.1|11235.1|11243.2|11237.2|11239.9|11233.9|0
1707951900000|2024-02-14 23:05:00|11241.4|11235.4|11242.5|11236.5|11242.6|11236.6|11241.1|11235.1|0
1707952200000|2024-02-14 23:10:00|11242.6|11236.6|11242.5|11236.5|11243.2|11237.2|11242.1|11236.1|0
1707952500000|2024-02-14 23:15:00|11242.6|11236.6|11242.8|11236.8|11242.9|11236.9|11242.5|11236.5|0
1707952800000|2024-02-14 23:20:00|11242.5|11236.5|11241.5|11235.5|11242.8|11236.8|11241.5|11235.5|0
1707953100000|2024-02-14 23:25:00|11241.8|11235.8|11242.5|11236.5|11242.5|11236.5|11241.8|11235.8|0
1707953400000|2024-02-14 23:30:00|11242.6|11236.6|11242.5|11236.5|11243.2|11237.2|11242.1|11236.1|0
1707953700000|2024-02-14 23:35:00|11242.1|11236.1|11242.5|11236.5|11242.5|11236.5|11242.1|11236.1|0
1707954000000|2024-02-14 23:40:00|11242.3|11236.3|11242.5|11236.5|11242.6|11236.6|11241.8|11235.8|0
1707954300000|2024-02-14 23:45:00|11242.1|11236.1|11242.5|11236.5|11242.5|11236.5|11241.8|11235.8|0
1707954600000|2024-02-14 23:50:00|11242.6|11236.6|11242.8|11236.8|11243.5|11237.5|11242.6|11236.6|0
1707954900000|2024-02-14 23:55:00|11242.6|11236.6|11242.5|11236.5|11242.8|11236.8|11242.3|11236.3|0
1707955200000|2024-02-15 00:00:00|11242.6|11236.6|11241.1|11235.1|11242.6|11236.6|11240.8|11234.8|0
1707955500000|2024-02-15 00:05:00|11241.4|11235.4|11240.5|11234.5|11241.5|11235.5|11240.5|11234.5|0
1707955800000|2024-02-15 00:10:00|11240.2|11234.2|11240.1|11234.1|11240.8|11234.8|11239.9|11233.9|0
1707956100000|2024-02-15 00:15:00|11240.5|11234.5|11241.6|11235.6|11241.6|11235.6|11239.8|11233.8|0
1707956400000|2024-02-15 00:20:00|11242.9|11236.9|11242.9|11236.9|11242.9|11236.9|11242.9|11236.9|0
1707956700000|2024-02-15 00:25:00|11242.3|11236.3|11242.9|11236.9|11242.9|11236.9|11241.6|11235.6|0
1707957000000|2024-02-15 00:30:00|11244.3|11238.3|11244.3|11238.3|11245.7|11239.7|11242.9|11236.9|0
1707957300000|2024-02-15 00:35:00|11243.6|11237.6|11243|11237|11244.3|11238.3|11243|11237|0
1707957600000|2024-02-15 00:40:00|11241.6|11235.6|11241.6|11235.6|11241.6|11235.6|11241.6|11235.6|0
1707957900000|2024-02-15 00:45:00|11242.9|11236.9|11242.9|11236.9|11243|11237|11241.6|11235.6|0
1707958800000|2024-02-15 01:00:00|11244.3|11238.3|11240.1|11234.1|11244.3|11238.3|11240.1|11234.1|0
1707959100000|2024-02-15 01:05:00|11241.5|11235.5|11238.7|11232.7|11241.5|11235.5|11238.7|11232.7|0
1707959400000|2024-02-15 01:10:00|11238|11232|11236|11230|11238.7|11232.7|11234.6|11228.6|0
1707959700000|2024-02-15 01:15:00|11235.9|11229.9|11235.9|11229.9|11235.9|11229.9|11234.5|11228.5|0
1707960000000|2024-02-15 01:20:00|11237.3|11231.3|11237.3|11231.3|11237.3|11231.3|11235.9|11229.9|0
1707960300000|2024-02-15 01:25:00|11235.9|11229.9|11237.3|11231.3|11237.3|11231.3|11235.9|11229.9|0
1707960600000|2024-02-15 01:30:00|11238.7|11232.7|11238.7|11232.7|11240.1|11234.1|11238.7|11232.7|0
1707960900000|2024-02-15 01:35:00|11237.3|11231.3|11235.9|11229.9|11238.7|11232.7|11235.9|11229.9|0
1707961200000|2024-02-15 01:40:00|11237.3|11231.3|11237.3|11231.3|11237.3|11231.3|11235.9|11229.9|0
1707961500000|2024-02-15 01:45:00|11238.7|11232.7|11238.7|11232.7|11238.7|11232.7|11237.3|11231.3|0
1707961800000|2024-02-15 01:50:00|11237.3|11231.3|11238.7|11232.7|11238.7|11232.7|11237.3|11231.3|0
1707962700000|2024-02-15 02:05:00|11238.6|11232.6|11238.7|11232.7|11238.7|11232.7|11238.6|11232.6|0
1707963000000|2024-02-15 02:10:00|11237.3|11231.3|11235.9|11229.9|11237.3|11231.3|11235.9|11229.9|0
1707963300000|2024-02-15 02:15:00|11235.7|11229.7|11238.4|11232.4|11238.4|11232.4|11235.7|11229.7|0
1707963600000|2024-02-15 02:20:00|11237.1|11231.1|11237.1|11231.1|11237.1|11231.1|11237|11231|0
1707963900000|2024-02-15 02:25:00|11237|11231|11239.8|11233.8|11239.8|11233.8|11237|11231|0
1707964200000|2024-02-15 02:30:00|11238.5|11232.5|11239.9|11233.9|11239.9|11233.9|11238.5|11232.5|0
1707964500000|2024-02-15 02:35:00|11241.2|11235.2|11244|11238|11244|11238|11241.2|11235.2|0
1707964800000|2024-02-15 02:40:00|11242.6|11236.6|11241.3|11235.3|11242.6|11236.6|11240.6|11234.6|0
1707965100000|2024-02-15 02:45:00|11242.6|11236.6|11241.3|11235.3|11242.7|11236.7|11239.9|11233.9|0
1707965400000|2024-02-15 02:50:00|11240.6|11234.6|11242.7|11236.7|11242.7|11236.7|11239.9|11233.9|0
1707965700000|2024-02-15 02:55:00|11241.3|11235.3|11241.3|11235.3|11241.3|11235.3|11241.3|11235.3|0
1707966000000|2024-02-15 03:00:00|11242.7|11236.7|11242.7|11236.7|11242.7|11236.7|11242.7|11236.7|0
1707966300000|2024-02-15 03:05:00|11244.1|11238.1|11242.7|11236.7|11244.1|11238.1|11241.3|11235.3|0
1707966600000|2024-02-15 03:10:00|11241.3|11235.3|11242.7|11236.7|11242.7|11236.7|11241.3|11235.3|0
1707966900000|2024-02-15 03:15:00|11243.4|11237.4|11243.4|11237.4|11243.4|11237.4|11243.4|11237.4|0
1707967200000|2024-02-15 03:20:00|11244.8|11238.8|11244.8|11238.8|11246.2|11240.2|11244.8|11238.8|0
1707967500000|2024-02-15 03:25:00|11246.1|11240.1|11244.7|11238.7|11246.1|11240.1|11244.7|11238.7|0
1707967800000|2024-02-15 03:30:00|11244.8|11238.8|11246.2|11240.2|11247.5|11241.5|11244.8|11238.8|0
1707968100000|2024-02-15 03:35:00|11246.1|11240.1|11246.1|11240.1|11246.2|11240.2|11244.8|11238.8|0
1707968400000|2024-02-15 03:40:00|11244.8|11238.8|11244.8|11238.8|11246.1|11240.1|11244.8|11238.8|0
1707968700000|2024-02-15 03:45:00|11244.7|11238.7|11244.7|11238.7|11244.8|11238.8|11243.4|11237.4|0
1707969000000|2024-02-15 03:50:00|11243.4|11237.4|11244.8|11238.8|11244.8|11238.8|11243.4|11237.4|0
1707969300000|2024-02-15 03:55:00|11245.4|11239.4|11244.7|11238.7|11245.4|11239.4|11244.7|11238.7|0
1707969600000|2024-02-15 04:00:00|11246.1|11240.1|11246.1|11240.1|11246.1|11240.1|11246.1|11240.1|0
1707969900000|2024-02-15 04:05:00|11244.7|11238.7|11244.7|11238.7|11244.7|11238.7|11244.7|11238.7|0
1707970200000|2024-02-15 04:10:00|11246.1|11240.1|11244.7|11238.7|11246.1|11240.1|11244.7|11238.7|0
1707970800000|2024-02-15 04:20:00|11245.4|11239.4|11246.1|11240.1|11246.1|11240.1|11244.7|11238.7|0
1707971100000|2024-02-15 04:25:00|11246.2|11240.2|11246.1|11240.1|11246.2|11240.2|11246.1|11240.1|0
1707971400000|2024-02-15 04:30:00|11245.5|11239.5|11244.8|11238.8|11245.5|11239.5|11244.8|11238.8|0
1707971700000|2024-02-15 04:35:00|11244.7|11238.7|11244.7|11238.7|11244.8|11238.8|11243.4|11237.4|0
1707972000000|2024-02-15 04:40:00|11243.4|11237.4|11243.4|11237.4|11243.4|11237.4|11243.4|11237.4|0
1707972300000|2024-02-15 04:45:00|11244.8|11238.8|11244.8|11238.8|11244.8|11238.8|11244.7|11238.7|0
1707972600000|2024-02-15 04:50:00|11244.7|11238.7|11244.8|11238.8|11244.8|11238.8|11244.7|11238.7|0
1707973200000|2024-02-15 05:00:00|11246.1|11240.1|11246.2|11240.2|11246.2|11240.2|11244.8|11238.8|0
1707973500000|2024-02-15 05:05:00|11247.5|11241.5|11246.1|11240.1|11247.5|11241.5|11246.1|11240.1|0
1707973800000|2024-02-15 05:10:00|11245.4|11239.4|11244.7|11238.7|11246.1|11240.1|11244.7|11238.7|0
1707974100000|2024-02-15 05:15:00|11246.1|11240.1|11246.1|11240.1|11246.8|11240.8|11246.1|11240.1|0
1707974400000|2024-02-15 05:20:00|11246.8|11240.8|11247.5|11241.5|11247.5|11241.5|11246.1|11240.1|0
1707974700000|2024-02-15 05:25:00|11250.3|11244.3|11253.1|11247.1|11253.1|11247.1|11250.3|11244.3|0
1707975000000|2024-02-15 05:30:00|11254.4|11248.4|11251.7|11245.7|11254.4|11248.4|11251.7|11245.7|0
1707975600000|2024-02-15 05:40:00|11251.6|11245.6|11251.7|11245.7|11253.1|11247.1|11251.6|11245.6|0
1707975900000|2024-02-15 05:45:00|11251.6|11245.6|11250.3|11244.3|11251.7|11245.7|11250.3|11244.3|0
1707976500000|2024-02-15 05:55:00|11248.9|11242.9|11250.3|11244.3|11250.3|11244.3|11248.9|11242.9|0
1707976800000|2024-02-15 06:00:00|11248.9|11242.9|11247.5|11241.5|11248.9|11242.9|11247.5|11241.5|0
1707977100000|2024-02-15 06:05:00|11248.2|11242.2|11247.5|11241.5|11248.9|11242.9|11244.7|11238.7|0
1707977400000|2024-02-15 06:10:00|11248.2|11242.2|11250.9|11244.9|11250.9|11244.9|11248.2|11242.2|0
1707977700000|2024-02-15 06:15:00|11250.3|11244.3|11251.7|11245.7|11252.3|11246.3|11250.3|11244.3|0
1707978000000|2024-02-15 06:20:00|11251.6|11245.6|11251.7|11245.7|11251.7|11245.7|11250.3|11244.3|0
1707978300000|2024-02-15 06:25:00|11251.6|11245.6|11250.3|11244.3|11251.6|11245.6|11250.3|11244.3|0
1707978600000|2024-02-15 06:30:00|11250.9|11244.9|11251.7|11245.7|11253|11247|11250.9|11244.9|0
1707978900000|2024-02-15 06:35:00|11253|11247|11253.3|11247.3|11253.3|11247.3|11251.7|11245.7|0
1707979200000|2024-02-15 06:40:00|11254.7|11248.7|11253.4|11247.4|11256.2|11250.2|11253.3|11247.3|0
1707979500000|2024-02-15 06:45:00|11254.1|11248.1|11256.2|11250.2|11256.2|11250.2|11253.4|11247.4|0
1707979800000|2024-02-15 06:50:00|11254.8|11248.8|11254.8|11248.8|11256.2|11250.2|11254.8|11248.8|0
1707980100000|2024-02-15 06:55:00|11254.1|11248.1|11254.9|11248.9|11256.2|11250.2|11253.4|11247.4|0
1707980400000|2024-02-15 07:00:00|11252.1|11246.1|11247.3|11245.3|11253.5|11247.5|11238.3|11236.3|74
1707980700000|2024-02-15 07:05:00|11246.8|11244.8|11238.8|11236.8|11248.8|11246.8|11238.3|11236.3|107
1707981000000|2024-02-15 07:10:00|11240.8|11238.8|11241.8|11239.8|11246.8|11244.8|11239.8|11237.8|54
1707981300000|2024-02-15 07:15:00|11242.3|11240.3|11245.3|11243.3|11247.3|11245.3|11242.3|11240.3|31
1707981600000|2024-02-15 07:20:00|11244.8|11242.8|11251.8|11249.8|11252.8|11250.8|11244.8|11242.8|59
1707981900000|2024-02-15 07:25:00|11252.3|11250.3|11253.8|11251.8|11253.8|11251.8|11251.3|11249.3|21
1707982200000|2024-02-15 07:30:00|11254.3|11252.3|11249.8|11247.8|11254.3|11252.3|11246.8|11244.8|40
1707982500000|2024-02-15 07:35:00|11250.3|11248.3|11247.8|11245.8|11251.8|11249.8|11247.3|11245.3|23
1707982800000|2024-02-15 07:40:00|11248.3|11246.3|11250.8|11248.8|11251.3|11249.3|11247.3|11245.3|33
1707983100000|2024-02-15 07:45:00|11250.3|11248.3|11251.8|11249.8|11253.3|11251.3|11249.3|11247.3|35
1707983400000|2024-02-15 07:50:00|11251.3|11249.3|11248.8|11246.8|11251.8|11249.8|11247.3|11245.3|36
1707983700000|2024-02-15 07:55:00|11246.8|11244.8|11239.3|11237.3|11246.8|11244.8|11238.3|11236.3|176
1707984000000|2024-02-15 08:00:00|11239.8|11237.8|11245.3|11243.3|11253.3|11251.3|11239.8|11237.8|947
1707984300000|2024-02-15 08:05:00|11246.3|11244.3|11241.8|11239.8|11252.3|11250.3|11239.8|11237.8|405
1707984600000|2024-02-15 08:10:00|11241.3|11239.3|11251.3|11249.3|11252.3|11250.3|11240.8|11238.8|219
1707984900000|2024-02-15 08:15:00|11250.8|11248.8|11249.3|11247.3|11253.8|11251.8|11244.3|11242.3|328
1707985200000|2024-02-15 08:20:00|11249.8|11247.8|11251.8|11249.8|11252.8|11250.8|11245.8|11243.8|204
1707985500000|2024-02-15 08:25:00|11252.3|11250.3|11252.3|11250.3|11255.3|11253.3|11250.3|11248.3|171
1707985800000|2024-02-15 08:30:00|11253.3|11251.3|11252.3|11250.3|11254.3|11252.3|11246.3|11244.3|233
1707986100000|2024-02-15 08:35:00|11253.3|11251.3|11241.3|11239.3|11253.3|11251.3|11240.3|11238.3|231
1707986400000|2024-02-15 08:40:00|11242.8|11240.8|11242.8|11240.8|11247.3|11245.3|11242.3|11240.3|180
1707986700000|2024-02-15 08:45:00|11242.3|11240.3|11245.8|11243.8|11249.8|11247.8|11241.8|11239.8|110
1707987000000|2024-02-15 08:50:00|11245.3|11243.3|11244.8|11242.8|11246.3|11244.3|11241.8|11239.8|211
1707987300000|2024-02-15 08:55:00|11244.3|11242.3|11244.8|11242.8|11247.3|11245.3|11241.3|11239.3|219
1707987600000|2024-02-15 09:00:00|11243.8|11241.8|11238.8|11236.8|11246.8|11244.8|11237.8|11235.8|319
1707987900000|2024-02-15 09:05:00|11239.3|11237.3|11232.8|11230.8|11239.8|11237.8|11232.3|11230.3|266
1707988200000|2024-02-15 09:10:00|11233.8|11231.8|11234.8|11232.8|11237.8|11235.8|11232.3|11230.3|109
1707988500000|2024-02-15 09:15:00|11234.3|11232.3|11240.3|11238.3|11241.3|11239.3|11233.8|11231.8|110
1707988800000|2024-02-15 09:20:00|11239.3|11237.3|11235.3|11233.3|11241.8|11239.8|11235.3|11233.3|62
1707989100000|2024-02-15 09:25:00|11234.8|11232.8|11235.3|11233.3|11242.3|11240.3|11233.8|11231.8|80
1707989400000|2024-02-15 09:30:00|11235.8|11233.8|11236.3|11234.3|11240.8|11238.8|11234.3|11232.3|53
1707989700000|2024-02-15 09:35:00|11236.8|11234.8|11233.8|11231.8|11240.3|11238.3|11231.8|11229.8|148
1707990000000|2024-02-15 09:40:00|11233.3|11231.3|11238.8|11236.8|11240.3|11238.3|11233.3|11231.3|277
1707990300000|2024-02-15 09:45:00|11238.3|11236.3|11238.8|11236.8|11240.3|11238.3|11235.3|11233.3|210
1707990600000|2024-02-15 09:50:00|11239.3|11237.3|11245.8|11243.8|11245.8|11243.8|11235.3|11233.3|116
1707990900000|2024-02-15 09:55:00|11245.3|11243.3|11249.8|11247.8|11250.8|11248.8|11243.8|11241.8|177
1707991200000|2024-02-15 10:00:00|11250.3|11248.3|11251.3|11249.3|11256.8|11254.8|11249.3|11247.3|99
1707991500000|2024-02-15 10:05:00|11251.8|11249.8|11249.3|11247.3|11251.8|11249.8|11245.3|11243.3|125
1707991800000|2024-02-15 10:10:00|11249.8|11247.8|11253.8|11251.8|11256.3|11254.3|11248.8|11246.8|115
1707992100000|2024-02-15 10:15:00|11254.3|11252.3|11253.3|11251.3|11257.3|11255.3|11252.8|11250.8|85
1707992400000|2024-02-15 10:20:00|11252.8|11250.8|11258.8|11256.8|11259.3|11257.3|11252.8|11250.8|96
1707992700000|2024-02-15 10:25:00|11259.3|11257.3|11258.8|11256.8|11260.8|11258.8|11256.8|11254.8|99
1707993000000|2024-02-15 10:30:00|11258.3|11256.3|11253.8|11251.8|11259.3|11257.3|11253.8|11251.8|77
1707993300000|2024-02-15 10:35:00|11252.8|11250.8|11255.8|11253.8|11256.8|11254.8|11252.3|11250.3|72
1707993600000|2024-02-15 10:40:00|11256.3|11254.3|11255.3|11253.3|11259.3|11257.3|11254.8|11252.8|109
1707993900000|2024-02-15 10:45:00|11254.8|11252.8|11260.8|11258.8|11260.8|11258.8|11254.8|11252.8|79
1707994200000|2024-02-15 10:50:00|11260.3|11258.3|11260.8|11258.8|11261.8|11259.8|11257.8|11255.8|92
1707994500000|2024-02-15 10:55:00|11261.3|11259.3|11267.8|11265.8|11267.8|11265.8|11260.8|11258.8|110
1707994800000|2024-02-15 11:00:00|11268.3|11266.3|11271.3|11269.3|11271.8|11269.8|11266.8|11264.8|90
1707995100000|2024-02-15 11:05:00|11271.8|11269.8|11270.3|11268.3|11273.8|11271.8|11269.8|11267.8|87
1707995400000|2024-02-15 11:10:00|11269.8|11267.8|11267.8|11265.8|11271.3|11269.3|11265.8|11263.8|43
1707995700000|2024-02-15 11:15:00|11267.3|11265.3|11264.8|11262.8|11267.3|11265.3|11260.8|11258.8|61
1707996000000|2024-02-15 11:20:00|11264.3|11262.3|11266.3|11264.3|11267.8|11265.8|11262.8|11260.8|89
1707996300000|2024-02-15 11:25:00|11265.8|11263.8|11264.8|11262.8|11267.3|11265.3|11263.3|11261.3|30
1707996600000|2024-02-15 11:30:00|11264.3|11262.3|11267.3|11265.3|11267.8|11265.8|11264.3|11262.3|65
1707996900000|2024-02-15 11:35:00|11266.8|11264.8|11262.8|11260.8|11266.8|11264.8|11262.8|11260.8|68
1707997200000|2024-02-15 11:40:00|11263.3|11261.3|11264.8|11262.8|11265.8|11263.8|11263.3|11261.3|32
1707997500000|2024-02-15 11:45:00|11264.3|11262.3|11266.3|11264.3|11267.8|11265.8|11263.8|11261.8|41
1707997800000|2024-02-15 11:50:00|11265.8|11263.8|11267.3|11265.3|11267.8|11265.8|11263.8|11261.8|65
1707998100000|2024-02-15 11:55:00|11266.8|11264.8|11274.3|11272.3|11274.8|11272.8|11265.8|11263.8|84
1707998400000|2024-02-15 12:00:00|11273.8|11271.8|11274.3|11272.3|11274.8|11272.8|11271.8|11269.8|60
1707998700000|2024-02-15 12:05:00|11273.8|11271.8|11276.8|11274.8|11277.3|11275.3|11273.8|11271.8|85
1707999000000|2024-02-15 12:10:00|11277.3|11275.3|11275.3|11273.3|11279.3|11277.3|11275.3|11273.3|113
1707999300000|2024-02-15 12:15:00|11275.8|11273.8|11279.8|11277.8|11280.8|11278.8|11275.8|11273.8|68
1707999600000|2024-02-15 12:20:00|11279.3|11277.3|11278.8|11276.8|11280.8|11278.8|11276.8|11274.8|68
1707999900000|2024-02-15 12:25:00|11279.3|11277.3|11280.3|11278.3|11280.8|11278.8|11278.8|11276.8|69
1708000200000|2024-02-15 12:30:00|11280.8|11278.8|11283.3|11281.3|11284.8|11282.8|11280.8|11278.8|173
1708000500000|2024-02-15 12:35:00|11282.8|11280.8|11282.3|11280.3|11284.8|11282.8|11280.8|11278.8|59
1708000800000|2024-02-15 12:40:00|11283|11281|11283|11281|11286.5|11284.5|11281|11279|487
1708001100000|2024-02-15 12:45:00|11283.5|11281.5|11283.5|11281.5|11284.5|11282.5|11281.5|11279.5|89
1708001400000|2024-02-15 12:50:00|11284|11282|11281|11279|11285|11283|11279.5|11277.5|332
1708001700000|2024-02-15 12:55:00|11280.5|11278.5|11283|11281|11285.5|11283.5|11280|11278|33
1708002000000|2024-02-15 13:00:00|11283.5|11281.5|11280.5|11278.5|11283.5|11281.5|11279.5|11277.5|93
1708002300000|2024-02-15 13:05:00|11280|11278|11280.5|11278.5|11282.5|11280.5|11278.5|11276.5|63
1708002600000|2024-02-15 13:10:00|11281.5|11279.5|11281.5|11279.5|11283.5|11281.5|11279|11277|70
1708002900000|2024-02-15 13:15:00|11281|11279|11277.5|11275.5|11281|11279|11277.5|11275.5|98
1708003200000|2024-02-15 13:20:00|11278|11276|11278|11276|11278.5|11276.5|11275.5|11273.5|110
1708003500000|2024-02-15 13:25:00|11277.5|11275.5|11284|11282|11284.5|11282.5|11277.5|11275.5|229
1708003800000|2024-02-15 13:30:00|11283.5|11281.5|11282|11280|11288.5|11286.5|11272|11270|246
1708004100000|2024-02-15 13:35:00|11281.5|11279.5|11286|11284|11290.5|11288.5|11281.5|11279.5|126
1708004400000|2024-02-15 13:40:00|11286.5|11284.5|11285|11283|11288.5|11286.5|11282.5|11280.5|92
1708004700000|2024-02-15 13:45:00|11284.5|11282.5|11270.5|11268.5|11285|11283|11268.5|11266.5|65
1708005000000|2024-02-15 13:50:00|11271.5|11269.5|11268.5|11266.5|11271.5|11269.5|11264.5|11262.5|70
1708005300000|2024-02-15 13:55:00|11268|11266|11270|11268|11271.5|11269.5|11266|11264|71
1708005600000|2024-02-15 14:00:00|11269.5|11267.5|11263.5|11261.5|11269.5|11267.5|11263|11261|140
1708005900000|2024-02-15 14:05:00|11263|11261|11265|11263|11265.5|11263.5|11261.5|11259.5|130
1708006200000|2024-02-15 14:10:00|11264.5|11262.5|11258.5|11256.5|11264.5|11262.5|11257|11255|132
1708006500000|2024-02-15 14:15:00|11258|11256|11261.5|11259.5|11264|11262|11258|11256|142
1708006800000|2024-02-15 14:20:00|11262.5|11260.5|11264|11262|11266.5|11264.5|11261.5|11259.5|219
1708007100000|2024-02-15 14:25:00|11263.5|11261.5|11256.5|11254.5|11263.5|11261.5|11253|11251|187
1708007400000|2024-02-15 14:30:00|11256|11254|11268.5|11266.5|11269|11267|11253.5|11251.5|218
1708007700000|2024-02-15 14:35:00|11268|11266|11275.5|11273.5|11277.5|11275.5|11265.5|11263.5|196
1708008000000|2024-02-15 14:40:00|11276|11274|11279.5|11277.5|11284.5|11282.5|11275.5|11273.5|381
1708008300000|2024-02-15 14:45:00|11280|11278|11290.5|11288.5|11291.5|11289.5|11280|11278|325
1708008600000|2024-02-15 14:50:00|11291|11289|11291|11289|11294|11292|11288.5|11286.5|206
1708008900000|2024-02-15 14:55:00|11290.5|11288.5|11280.5|11278.5|11290.5|11288.5|11274.5|11272.5|164
1708009200000|2024-02-15 15:00:00|11281.5|11279.5|11279.5|11277.5|11285.5|11283.5|11273.5|11271.5|202
1708009500000|2024-02-15 15:05:00|11279|11277|11277|11275|11279.5|11277.5|11273.5|11271.5|134
1708009800000|2024-02-15 15:10:00|11276.5|11274.5|11275|11273|11279|11277|11272|11270|113
1708010100000|2024-02-15 15:15:00|11274.5|11272.5|11277.5|11275.5|11279|11277|11272|11270|175
1708010400000|2024-02-15 15:20:00|11278|11276|11277|11275|11281|11279|11273|11271|196
1708010700000|2024-02-15 15:25:00|11278|11276|11278|11276|11282.5|11280.5|11274|11272|169
1708011000000|2024-02-15 15:30:00|11278.5|11276.5|11278.5|11276.5|11284|11282|11278|11276|181
1708011300000|2024-02-15 15:35:00|11279|11277|11289.5|11287.5|11289.5|11287.5|11277|11275|180
1708011600000|2024-02-15 15:40:00|11289|11287|11288|11286|11289.5|11287.5|11286|11284|143
1708011900000|2024-02-15 15:45:00|11288.5|11286.5|11283|11281|11291|11289|11282.5|11280.5|179
1708012200000|2024-02-15 15:50:00|11283.5|11281.5|11286.5|11284.5|11289|11287|11281|11279|260
1708012500000|2024-02-15 15:55:00|11286|11284|11286.5|11284.5|11287|11285|11284|11282|206
1708012800000|2024-02-15 16:00:00|11287|11285|11283|11281|11288|11286|11282.5|11280.5|224
1708013100000|2024-02-15 16:05:00|11283.5|11281.5|11281|11279|11284|11282|11280|11278|604
1708013400000|2024-02-15 16:10:00|11280.5|11278.5|11281|11279|11284|11282|11280|11278|334
1708013700000|2024-02-15 16:15:00|11281.5|11279.5|11278|11276|11282.5|11280.5|11277|11275|668
1708014000000|2024-02-15 16:20:00|11277|11275|11276|11274|11280|11278|11275|11273|466
1708014300000|2024-02-15 16:25:00|11276.5|11274.5|11283|11281|11283.5|11281.5|11275|11273|1281
1708014600000|2024-02-15 16:30:00|11282|11280|11282|11280|11285|11283|11278.5|11276.5|980
1708014900000|2024-02-15 16:35:00|11282.5|11280.5|11283|11281|11285|11283|11280|11278|398
1708015200000|2024-02-15 16:40:00|11284|11282|11287|11285|11289|11287|11284|11282|212
1708015500000|2024-02-15 16:45:00|11288|11286|11287|11285|11289|11287|11286|11284|42
1708015800000|2024-02-15 16:50:00|11286.5|11284.5|11281.5|11279.5|11287|11285|11281|11279|14
1708016100000|2024-02-15 16:55:00|11282|11280|11282|11280|11282|11280|11280.5|11278.5|39
1708016400000|2024-02-15 17:00:00|11281.5|11279.5|11285|11283|11285|11283|11281.5|11279.5|47
1708016700000|2024-02-15 17:05:00|11284.5|11282.5|11283|11281|11285|11283|11282|11280|67
1708017000000|2024-02-15 17:10:00|11284|11282|11283|11281|11284.5|11282.5|11283|11281|342
1708017300000|2024-02-15 17:15:00|11283.5|11281.5|11284|11282|11284.5|11282.5|11282.5|11280.5|50
1708017600000|2024-02-15 17:20:00|11283.5|11281.5|11282.5|11280.5|11284.5|11282.5|11282.5|11280.5|26
1708017900000|2024-02-15 17:25:00|11283|11281|11285|11283|11285|11283|11282.5|11280.5|41
1708018200000|2024-02-15 17:30:00|11284.5|11282.5|11283|11281|11285.5|11283.5|11283|11281|20
1708018500000|2024-02-15 17:35:00|11284|11282|11282|11280|11284|11282|11282|11280|35
1708018800000|2024-02-15 17:40:00|11282.5|11280.5|11280|11278|11283|11281|11279|11277|46
1708019100000|2024-02-15 17:45:00|11280.5|11278.5|11280|11278|11281.5|11279.5|11278.5|11276.5|31
1708019400000|2024-02-15 17:50:00|11280.5|11278.5|11279|11277|11281|11279|11277.5|11275.5|7
1708019700000|2024-02-15 17:55:00|11278.5|11276.5|11276|11274|11278.5|11276.5|11275|11273|9
1708020000000|2024-02-15 18:00:00|11275.5|11273.5|11274.5|11272.5|11276.5|11274.5|11272.5|11270.5|44
1708020300000|2024-02-15 18:05:00|11274|11272|11280.5|11278.5|11281.5|11279.5|11274|11272|37
1708020600000|2024-02-15 18:10:00|11280|11278|11279.5|11277.5|11281|11279|11278.5|11276.5|47
1708020900000|2024-02-15 18:15:00|11279|11277|11284|11282|11284.5|11282.5|11279|11277|29
1708021200000|2024-02-15 18:20:00|11285|11283|11284|11282|11285.5|11283.5|11282|11280|30
1708021500000|2024-02-15 18:25:00|11283.5|11281.5|11288|11286|11288|11286|11282.5|11280.5|64
1708021800000|2024-02-15 18:30:00|11288.5|11286.5|11288|11286|11291|11289|11288|11286|33
1708022100000|2024-02-15 18:35:00|11287.5|11285.5|11286|11284|11287.5|11285.5|11282.5|11280.5|30
1708022400000|2024-02-15 18:40:00|11285.5|11283.5|11283|11281|11286|11284|11282.5|11280.5|13
1708022700000|2024-02-15 18:45:00|11284|11282|11284.5|11282.5|11285.5|11283.5|11283|11281|17
1708023000000|2024-02-15 18:50:00|11285|11283|11286.5|11284.5|11288|11286|11284|11282|8
1708023300000|2024-02-15 18:55:00|11287|11285|11286.5|11284.5|11287|11285|11285|11283|20
1708023600000|2024-02-15 19:00:00|11287|11285|11286|11284|11288|11286|11285.5|11283.5|51
1708023900000|2024-02-15 19:05:00|11286.5|11284.5|11286|11284|11288.5|11286.5|11284.5|11282.5|31
1708024200000|2024-02-15 19:10:00|11286.5|11284.5|11283.5|11281.5|11286.5|11284.5|11281.5|11279.5|37
1708024500000|2024-02-15 19:15:00|11283|11281|11286|11284|11286|11284|11282.5|11280.5|30
1708024800000|2024-02-15 19:20:00|11285.5|11283.5|11287|11285|11287|11285|11284|11282|19
1708025100000|2024-02-15 19:25:00|11286.5|11284.5|11287.5|11285.5|11287.5|11285.5|11284.5|11282.5|14
1708025400000|2024-02-15 19:30:00|11287|11285|11287|11285|11288|11286|11285.5|11283.5|22
1708025700000|2024-02-15 19:35:00|11286.5|11284.5|11287|11285|11288.5|11286.5|11286|11284|19
1708026000000|2024-02-15 19:40:00|11286.5|11284.5|11288|11286|11288|11286|11286|11284|6
1708026300000|2024-02-15 19:45:00|11288.5|11286.5|11292|11290|11292|11290|11288.5|11286.5|29
1708026600000|2024-02-15 19:50:00|11292.5|11290.5|11292|11290|11292.5|11290.5|11290|11288|27
1708026900000|2024-02-15 19:55:00|11292.5|11290.5|11290.5|11288.5|11294|11292|11290.5|11288.5|13
1708027200000|2024-02-15 20:00:00|11291|11289|11289.5|11287.5|11291|11289|11288.5|11286.5|7
1708027500000|2024-02-15 20:05:00|11290|11288|11287.5|11285.5|11290|11288|11287|11285|15
1708027800000|2024-02-15 20:10:00|11288|11286|11292.5|11290.5|11293|11291|11288|11286|31
1708028100000|2024-02-15 20:15:00|11292|11290|11289.5|11287.5|11293|11291|11289|11287|19
1708028400000|2024-02-15 20:20:00|11289|11287|11287.5|11285.5|11289.5|11287.5|11286|11284|27
1708028700000|2024-02-15 20:25:00|11288|11286|11293.5|11291.5|11293.5|11291.5|11288|11286|15
1708029000000|2024-02-15 20:30:00|11293|11291|11295|11293|11295.5|11293.5|11292|11290|26
1708029300000|2024-02-15 20:35:00|11295.5|11293.5|11292.5|11290.5|11295.5|11293.5|11292|11290|22
1708029600000|2024-02-15 20:40:00|11293|11291|11292|11290|11295|11293|11291.5|11289.5|38
1708029900000|2024-02-15 20:45:00|11291.5|11289.5|11291.5|11289.5|11292.5|11290.5|11290|11288|47
1708030200000|2024-02-15 20:50:00|11292|11290|11296|11294|11297|11295|11291.5|11289.5|51
1708030500000|2024-02-15 20:55:00|11295.5|11293.5|11298.2|11292.2|11298.2|11294.5|11292|11290|63
1708030800000|2024-02-15 21:00:00|11298.5|11292.5|11300.9|11294.9|11301.8|11295.8|11297.2|11291.2|0
1708031100000|2024-02-15 21:05:00|11300.6|11294.6|11304.1|11298.1|11304.1|11298.1|11300.4|11294.4|0
1708031400000|2024-02-15 21:10:00|11303.7|11297.7|11300.4|11294.4|11303.7|11297.7|11300.4|11294.4|0
1708031700000|2024-02-15 21:15:00|11300.6|11294.6|11303.4|11297.4|11303.7|11297.7|11300.6|11294.6|0
1708032000000|2024-02-15 21:20:00|11303.2|11297.2|11299.7|11293.7|11303.4|11297.4|11299.7|11293.7|0
1708032300000|2024-02-15 21:25:00|11299.8|11293.8|11302.1|11296.1|11302.1|11296.1|11299.7|11293.7|0
1708032600000|2024-02-15 21:30:00|11301.6|11295.6|11301.4|11295.4|11302.1|11296.1|11301.4|11295.4|0
1708032900000|2024-02-15 21:35:00|11301.5|11295.5|11302.1|11296.1|11302.1|11296.1|11301.4|11295.4|0
1708033200000|2024-02-15 21:40:00|11302.3|11296.3|11300|11294|11302.3|11296.3|11299.7|11293.7|0
1708033500000|2024-02-15 21:45:00|11300.4|11294.4|11301.4|11295.4|11301.6|11295.6|11300|11294|0
1708033800000|2024-02-15 21:50:00|11300.9|11294.9|11302.6|11296.6|11302.6|11296.6|11300.9|11294.9|0
1708034100000|2024-02-15 21:55:00|11303.1|11297.1|11300.9|11294.9|11303.3|11297.3|11300.9|11294.9|0
1708034400000|2024-02-15 22:00:00|11301.1|11295.1|11300.7|11294.7|11301.2|11295.2|11300.5|11294.5|0
1708034700000|2024-02-15 22:05:00|11300.8|11294.8|11300.4|11294.4|11300.8|11294.8|11300.2|11294.2|0
1708035000000|2024-02-15 22:10:00|11300.2|11294.2|11300.1|11294.1|11300.2|11294.2|11300.1|11294.1|0
1708035300000|2024-02-15 22:15:00|11300.2|11294.2|11300.4|11294.4|11300.9|11294.9|11300.2|11294.2|0
1708035600000|2024-02-15 22:20:00|11300.5|11294.5|11300.2|11294.2|11300.5|11294.5|11300.2|11294.2|0
1708035900000|2024-02-15 22:25:00|11299.8|11293.8|11299.3|11293.3|11299.8|11293.8|11299.2|11293.2|0
1708036200000|2024-02-15 22:30:00|11299.7|11293.7|11299.4|11293.4|11300.1|11294.1|11299|11293|0
1708036500000|2024-02-15 22:35:00|11299.5|11293.5|11299.3|11293.3|11299.5|11293.5|11299.3|11293.3|0
1708036800000|2024-02-15 22:40:00|11299.4|11293.4|11299.7|11293.7|11299.8|11293.8|11299.2|11293.2|0
1708037100000|2024-02-15 22:45:00|11299.8|11293.8|11299.2|11293.2|11299.8|11293.8|11299.2|11293.2|0
1708037400000|2024-02-15 22:50:00|11299.3|11293.3|11299.7|11293.7|11299.8|11293.8|11299.3|11293.3|0
1708037700000|2024-02-15 22:55:00|11299.8|11293.8|11299.5|11293.5|11299.8|11293.8|11299.5|11293.5|0
1708038000000|2024-02-15 23:00:00|11300.1|11294.1|11299.2|11293.2|11301.1|11295.1|11298.8|11292.8|0
1708038300000|2024-02-15 23:05:00|11299|11293|11298.7|11292.7|11299.2|11293.2|11298.3|11292.3|0
1708038600000|2024-02-15 23:10:00|11298.8|11292.8|11298.5|11292.5|11299|11293|11297.8|11291.8|0
1708038900000|2024-02-15 23:15:00|11298.7|11292.7|11298.5|11292.5|11298.8|11292.8|11297.8|11291.8|0
1708039200000|2024-02-15 23:20:00|11298.3|11292.3|11298.5|11292.5|11298.5|11292.5|11297.8|11291.8|0
1708039500000|2024-02-15 23:25:00|11298.6|11292.6|11298.3|11292.3|11298.8|11292.8|11297.8|11291.8|0
1708039800000|2024-02-15 23:30:00|11298.4|11292.4|11298.3|11292.3|11298.5|11292.5|11297.8|11291.8|0
1708040100000|2024-02-15 23:35:00|11297.8|11291.8|11298.8|11292.8|11298.8|11292.8|11297.8|11291.8|0
1708040400000|2024-02-15 23:40:00|11299|11293|11299.8|11293.8|11300.2|11294.2|11299|11293|0
1708040700000|2024-02-15 23:45:00|11299.5|11293.5|11298.8|11292.8|11299.8|11293.8|11298.5|11292.5|0
1708041000000|2024-02-15 23:50:00|11299|11293|11298.8|11292.8|11299.5|11293.5|11298.8|11292.8|0
1708041300000|2024-02-15 23:55:00|11298.5|11292.5|11298.4|11292.4|11298.5|11292.5|11297.7|11291.7|0
1708041600000|2024-02-16 00:00:00|11298.3|11292.3|11296.4|11290.4|11298.4|11292.4|11295.9|11289.9|0
1708041900000|2024-02-16 00:05:00|11296.6|11290.6|11296|11290|11297.4|11291.4|11295.9|11289.9|0
1708042200000|2024-02-16 00:10:00|11295.7|11289.7|11295|11289|11296.3|11290.3|11295|11289|0
1708042500000|2024-02-16 00:15:00|11295.2|11289.2|11301.2|11295.2|11301.2|11295.2|11295|11289|0
1708042800000|2024-02-16 00:20:00|11299.8|11293.8|11298.4|11292.4|11299.8|11293.8|11298.4|11292.4|0
1708043100000|2024-02-16 00:25:00|11297|11291|11297|11291|11298.4|11292.4|11297|11291|0
1708043400000|2024-02-16 00:30:00|11298.4|11292.4|11298.4|11292.4|11298.4|11292.4|11298.3|11292.3|0
1708043700000|2024-02-16 00:35:00|11297|11291|11297|11291|11298.3|11292.3|11297|11291|0
1708044300000|2024-02-16 00:45:00|11298.3|11292.3|11297|11291|11298.4|11292.4|11295.6|11289.6|0
1708044600000|2024-02-16 00:50:00|11295.6|11289.6|11296.9|11290.9|11296.9|11290.9|11295.5|11289.5|0
1708044900000|2024-02-16 00:55:00|11295.5|11289.5|11296.9|11290.9|11296.9|11290.9|11294.2|11288.2|0
1708045200000|2024-02-16 01:00:00|11295.6|11289.6|11295.5|11289.5|11295.6|11289.6|11295.5|11289.5|0
1708045500000|2024-02-16 01:05:00|11294.1|11288.1|11294.1|11288.1|11294.1|11288.1|11294.1|11288.1|0
1708045800000|2024-02-16 01:10:00|11294.2|11288.2|11295.6|11289.6|11295.6|11289.6|11294.2|11288.2|0
1708046100000|2024-02-16 01:15:00|11295.5|11289.5|11295.5|11289.5|11296.9|11290.9|11294.2|11288.2|0
1708046400000|2024-02-16 01:20:00|11294.2|11288.2|11297|11291|11297|11291|11294.2|11288.2|0
1708046700000|2024-02-16 01:25:00|11298.3|11292.3|11298.3|11292.3|11298.3|11292.3|11298.3|11292.3|0
1708047000000|2024-02-16 01:30:00|11297|11291|11296.9|11290.9|11298.3|11292.3|11296.9|11290.9|0
1708047300000|2024-02-16 01:35:00|11296.2|11290.2|11294.1|11288.1|11296.9|11290.9|11294.1|11288.1|0
1708047600000|2024-02-16 01:40:00|11292.7|11286.7|11296.9|11290.9|11296.9|11290.9|11291.3|11285.3|0
1708047900000|2024-02-16 01:45:00|11295.5|11289.5|11296.9|11290.9|11298.3|11292.3|11295.5|11289.5|0
1708048200000|2024-02-16 01:50:00|11297.6|11291.6|11296.9|11290.9|11299.7|11293.7|11296.9|11290.9|0
1708048500000|2024-02-16 01:55:00|11298.3|11292.3|11298.3|11292.3|11298.3|11292.3|11296.9|11290.9|0
1708048800000|2024-02-16 02:00:00|11296.9|11290.9|11296.9|11290.9|11298.3|11292.3|11296.9|11290.9|0
1708049100000|2024-02-16 02:05:00|11296.2|11290.2|11295.6|11289.6|11296.9|11290.9|11295.5|11289.5|0
1708049400000|2024-02-16 02:10:00|11296.9|11290.9|11298.3|11292.3|11298.3|11292.3|11295.6|11289.6|0
1708049700000|2024-02-16 02:15:00|11299.7|11293.7|11298.3|11292.3|11299.7|11293.7|11298.3|11292.3|0
1708050000000|2024-02-16 02:20:00|11299.7|11293.7|11299.7|11293.7|11299.7|11293.7|11298.3|11292.3|0
1708050300000|2024-02-16 02:25:00|11298.3|11292.3|11299.7|11293.7|11299.7|11293.7|11296.9|11290.9|0
1708050600000|2024-02-16 02:30:00|11301.1|11295.1|11301.1|11295.1|11301.1|11295.1|11301.1|11295.1|0
1708051200000|2024-02-16 02:40:00|11301|11295|11301|11295|11301.1|11295.1|11299.7|11293.7|0
1708051500000|2024-02-16 02:45:00|11299.7|11293.7|11299.7|11293.7|11301.1|11295.1|11298.3|11292.3|0
1708051800000|2024-02-16 02:50:00|11301.1|11295.1|11302.5|11296.5|11302.5|11296.5|11301.1|11295.1|0
1708052100000|2024-02-16 02:55:00|11303.9|11297.9|11303.9|11297.9|11303.9|11297.9|11303.9|11297.9|0
1708052400000|2024-02-16 03:00:00|11302.5|11296.5|11299.7|11293.7|11302.5|11296.5|11298.4|11292.4|0
1708052700000|2024-02-16 03:05:00|11299.8|11293.8|11301.1|11295.1|11302.5|11296.5|11299.7|11293.7|0
1708053600000|2024-02-16 03:20:00|11300.4|11294.4|11301.1|11295.1|11301.1|11295.1|11300.4|11294.4|0
1708054200000|2024-02-16 03:30:00|11299.7|11293.7|11301.1|11295.1|11301.1|11295.1|11299.7|11293.7|0
1708054800000|2024-02-16 03:40:00|11302.5|11296.5|11303.9|11297.9|11303.9|11297.9|11302.5|11296.5|0
1708055100000|2024-02-16 03:45:00|11302.5|11296.5|11303.9|11297.9|11303.9|11297.9|11301.8|11295.8|0
1708055400000|2024-02-16 03:50:00|11303.8|11297.8|11302.5|11296.5|11303.8|11297.8|11302.5|11296.5|0
1708055700000|2024-02-16 03:55:00|11303.8|11297.8|11303.9|11297.9|11303.9|11297.9|11302.5|11296.5|0
1708056000000|2024-02-16 04:00:00|11303.8|11297.8|11302.5|11296.5|11303.8|11297.8|11302.5|11296.5|0
1708056300000|2024-02-16 04:05:00|11303.8|11297.8|11302.5|11296.5|11303.8|11297.8|11302.5|11296.5|0
1708056600000|2024-02-16 04:10:00|11303.8|11297.8|11302.5|11296.5|11303.9|11297.9|11302.5|11296.5|0
1708056900000|2024-02-16 04:15:00|11303.9|11297.9|11303.9|11297.9|11303.9|11297.9|11303.9|11297.9|0
1708057200000|2024-02-16 04:20:00|11302.5|11296.5|11302.5|11296.5|11303.9|11297.9|11302.5|11296.5|0
1708057500000|2024-02-16 04:25:00|11303.9|11297.9|11303.9|11297.9|11303.9|11297.9|11303.9|11297.9|0
1708057800000|2024-02-16 04:30:00|11305.3|11299.3|11305.3|11299.3|11305.3|11299.3|11303.9|11297.9|0
1708058100000|2024-02-16 04:35:00|11304.6|11298.6|11303.9|11297.9|11305.3|11299.3|11303.9|11297.9|0
1708058400000|2024-02-16 04:40:00|11305.3|11299.3|11305.3|11299.3|11305.3|11299.3|11303.9|11297.9|0
1708058700000|2024-02-16 04:45:00|11305.2|11299.2|11305.3|11299.3|11305.3|11299.3|11305.2|11299.2|0
1708059000000|2024-02-16 04:50:00|11305.2|11299.2|11302.5|11296.5|11305.2|11299.2|11302.5|11296.5|0
1708059300000|2024-02-16 04:55:00|11301.8|11295.8|11302.5|11296.5|11302.5|11296.5|11301.8|11295.8|0
1708059600000|2024-02-16 05:00:00|11301.1|11295.1|11305.2|11299.2|11305.2|11299.2|11301.1|11295.1|0
1708059900000|2024-02-16 05:05:00|11305.3|11299.3|11305.2|11299.2|11305.3|11299.3|11303.9|11297.9|0
1708060200000|2024-02-16 05:10:00|11306.6|11300.6|11305.2|11299.2|11306.6|11300.6|11305.2|11299.2|0
1708060500000|2024-02-16 05:15:00|11304.6|11298.6|11303.9|11297.9|11305.2|11299.2|11303.9|11297.9|0
1708060800000|2024-02-16 05:20:00|11305.2|11299.2|11302.5|11296.5|11305.2|11299.2|11302.5|11296.5|0
1708061100000|2024-02-16 05:25:00|11303.8|11297.8|11303.8|11297.8|11303.9|11297.9|11302.5|11296.5|0
1708061400000|2024-02-16 05:30:00|11303.9|11297.9|11305.2|11299.2|11305.2|11299.2|11303.8|11297.8|0
1708061700000|2024-02-16 05:35:00|11303.8|11297.8|11303.8|11297.8|11305.2|11299.2|11303.1|11297.1|0
1708062000000|2024-02-16 05:40:00|11305.2|11299.2|11303.8|11297.8|11305.2|11299.2|11303.8|11297.8|0
1708062300000|2024-02-16 05:45:00|11304.5|11298.5|11305.2|11299.2|11305.2|11299.2|11303.8|11297.8|0
1708062600000|2024-02-16 05:50:00|11303.8|11297.8|11303.8|11297.8|11303.8|11297.8|11303.8|11297.8|0
1708062900000|2024-02-16 05:55:00|11302.4|11296.4|11303.8|11297.8|11303.8|11297.8|11302.4|11296.4|0
1708063200000|2024-02-16 06:00:00|11305.2|11299.2|11305.2|11299.2|11305.2|11299.2|11305.2|11299.2|0
1708063500000|2024-02-16 06:05:00|11305.1|11299.1|11305.2|11299.2|11305.2|11299.2|11305.1|11299.1|0
1708064400000|2024-02-16 06:20:00|11303.8|11297.8|11303.8|11297.8|11305.2|11299.2|11303.8|11297.8|0
1708064700000|2024-02-16 06:25:00|11304.5|11298.5|11303.1|11297.1|11305.2|11299.2|11303.1|11297.1|0
1708065000000|2024-02-16 06:30:00|11303.8|11297.8|11303.8|11297.8|11303.8|11297.8|11302.4|11296.4|0
1708065300000|2024-02-16 06:35:00|11302.4|11296.4|11302.5|11296.5|11303.1|11297.1|11302.4|11296.4|0
1708065600000|2024-02-16 06:40:00|11303.8|11297.8|11303.9|11297.9|11303.9|11297.9|11303.8|11297.8|0
1708065900000|2024-02-16 06:45:00|11302.5|11296.5|11303.9|11297.9|11303.9|11297.9|11302.5|11296.5|0
1708066200000|2024-02-16 06:50:00|11303.2|11297.2|11303.9|11297.9|11303.9|11297.9|11302.5|11296.5|0
1708066500000|2024-02-16 06:55:00|11306.6|11300.6|11308|11302|11308|11302|11306.6|11300.6|0
1708066800000|2024-02-16 07:00:00|11297|11295|11300|11298|11300.5|11298.5|11296|11294|42
1708067100000|2024-02-16 07:05:00|11299.5|11297.5|11291|11289|11302|11300|11290|11288|141
1708067400000|2024-02-16 07:10:00|11291.5|11289.5|11287.5|11285.5|11291.5|11289.5|11287.5|11285.5|38
1708067700000|2024-02-16 07:15:00|11289.5|11287.5|11289.5|11287.5|11295.5|11293.5|11289|11287|47
1708068000000|2024-02-16 07:20:00|11289|11287|11291.5|11289.5|11291.5|11289.5|11287.5|11285.5|22
1708068300000|2024-02-16 07:25:00|11292|11290|11287.5|11285.5|11292|11290|11287.5|11285.5|14
1708068600000|2024-02-16 07:30:00|11287|11285|11281.5|11279.5|11287|11285|11281.5|11279.5|36
1708068900000|2024-02-16 07:35:00|11281|11279|11280.5|11278.5|11282.5|11280.5|11277|11275|51
1708069200000|2024-02-16 07:40:00|11281|11279|11280.5|11278.5|11284.5|11282.5|11280.5|11278.5|23
1708069500000|2024-02-16 07:45:00|11281|11279|11278.5|11276.5|11281|11279|11277.5|11275.5|8
1708069800000|2024-02-16 07:50:00|11279|11277|11282.5|11280.5|11283.5|11281.5|11279|11277|58
1708070100000|2024-02-16 07:55:00|11281.5|11279.5|11275.5|11273.5|11285|11283|11272.5|11270.5|624
1708070400000|2024-02-16 08:00:00|11276|11274|11299|11297|11301|11299|11272|11270|1226
1708070700000|2024-02-16 08:05:00|11298.5|11296.5|11307.5|11305.5|11308|11306|11291|11289|418
1708071000000|2024-02-16 08:10:00|11308|11306|11298.5|11296.5|11315.5|11313.5|11296.5|11294.5|219
1708071300000|2024-02-16 08:15:00|11298|11296|11310.5|11308.5|11311|11309|11296.5|11294.5|151
1708071600000|2024-02-16 08:20:00|11310|11308|11301.5|11299.5|11314|11312|11301|11299|143
1708071900000|2024-02-16 08:25:00|11302|11300|11300|11298|11308|11306|11299.5|11297.5|379
1708072200000|2024-02-16 08:30:00|11299|11297|11301|11299|11305.5|11303.5|11297|11295|268
1708072500000|2024-02-16 08:35:00|11301.5|11299.5|11308.5|11306.5|11309.5|11307.5|11301|11299|240
1708072800000|2024-02-16 08:40:00|11310.2|11308.2|11304.2|11302.2|11310.2|11308.2|11299.7|11297.7|191
1708073100000|2024-02-16 08:45:00|11304.7|11302.7|11308.2|11306.2|11309.7|11307.7|11301.2|11299.2|93
1708073400000|2024-02-16 08:50:00|11308.7|11306.7|11315.7|11313.7|11318.2|11316.2|11306.7|11304.7|127
1708073700000|2024-02-16 08:55:00|11316.2|11314.2|11319.7|11317.7|11323.2|11321.2|11315.7|11313.7|179
1708074000000|2024-02-16 09:00:00|11319.2|11317.2|11308.7|11306.7|11319.7|11317.7|11308.7|11306.7|185
1708074300000|2024-02-16 09:05:00|11308.2|11306.2|11293.2|11291.2|11309.2|11307.2|11292.7|11290.7|172
1708074600000|2024-02-16 09:10:00|11292.7|11290.7|11303.7|11301.7|11305.7|11303.7|11291.7|11289.7|130
1708074900000|2024-02-16 09:15:00|11304.2|11302.2|11302.2|11300.2|11304.7|11302.7|11299.7|11297.7|86
1708075200000|2024-02-16 09:20:00|11302.7|11300.7|11307.2|11305.2|11310.2|11308.2|11302.7|11300.7|102
1708075500000|2024-02-16 09:25:00|11307.7|11305.7|11313.7|11311.7|11313.7|11311.7|11306.2|11304.2|113
1708075800000|2024-02-16 09:30:00|11314.2|11312.2|11310.2|11308.2|11315.2|11313.2|11309.7|11307.7|103
1708076100000|2024-02-16 09:35:00|11309.7|11307.7|11311.2|11309.2|11311.7|11309.7|11307.2|11305.2|57
1708076400000|2024-02-16 09:40:00|11310.7|11308.7|11316.7|11314.7|11319.2|11317.2|11309.2|11307.2|74
1708076700000|2024-02-16 09:45:00|11317.2|11315.2|11315.2|11313.2|11319.2|11317.2|11314.2|11312.2|75
1708077000000|2024-02-16 09:50:00|11315.7|11313.7|11316.7|11314.7|11319.7|11317.7|11314.7|11312.7|88
1708077300000|2024-02-16 09:55:00|11316.2|11314.2|11313.2|11311.2|11317.7|11315.7|11307.7|11305.7|93
1708077600000|2024-02-16 10:00:00|11313.7|11311.7|11311.7|11309.7|11315.2|11313.2|11308.2|11306.2|95
1708077900000|2024-02-16 10:05:00|11311.2|11309.2|11309.7|11307.7|11311.2|11309.2|11307.2|11305.2|109
1708078200000|2024-02-16 10:10:00|11309.2|11307.2|11321.2|11319.2|11321.2|11319.2|11309.2|11307.2|101
1708078500000|2024-02-16 10:15:00|11320.7|11318.7|11319.7|11317.7|11321.2|11319.2|11316.7|11314.7|64
1708078800000|2024-02-16 10:20:00|11319.2|11317.2|11319.2|11317.2|11320.7|11318.7|11315.7|11313.7|92
1708079100000|2024-02-16 10:25:00|11319.7|11317.7|11318.7|11316.7|11321.7|11319.7|11315.7|11313.7|63
1708079400000|2024-02-16 10:30:00|11318.2|11316.2|11321.7|11319.7|11322.7|11320.7|11316.7|11314.7|104
1708079700000|2024-02-16 10:35:00|11321.2|11319.2|11322.7|11320.7|11323.7|11321.7|11319.7|11317.7|65
1708080000000|2024-02-16 10:40:00|11323.2|11321.2|11323.2|11321.2|11326.7|11324.7|11322.7|11320.7|86
1708080300000|2024-02-16 10:45:00|11322.7|11320.7|11324.7|11322.7|11326.7|11324.7|11320.2|11318.2|58
1708080600000|2024-02-16 10:50:00|11325.2|11323.2|11320.7|11318.7|11327.2|11325.2|11318.7|11316.7|172
1708080900000|2024-02-16 10:55:00|11320.2|11318.2|11319.7|11317.7|11320.2|11318.2|11315.7|11313.7|209
1708081200000|2024-02-16 11:00:00|11318.7|11316.7|11321.7|11319.7|11321.7|11319.7|11312.7|11310.7|210
1708081500000|2024-02-16 11:05:00|11321.2|11319.2|11319.7|11317.7|11325.2|11323.2|11317.7|11315.7|101
1708081800000|2024-02-16 11:10:00|11320.2|11318.2|11325.2|11323.2|11326.7|11324.7|11319.7|11317.7|226
1708082100000|2024-02-16 11:15:00|11324.7|11322.7|11327.7|11325.7|11328.2|11326.2|11322.7|11320.7|79
1708082400000|2024-02-16 11:20:00|11327.2|11325.2|11330.7|11328.7|11331.7|11329.7|11327.2|11325.2|116
1708082700000|2024-02-16 11:25:00|11330.2|11328.2|11331.2|11329.2|11335.7|11333.7|11328.7|11326.7|340
1708083000000|2024-02-16 11:30:00|11331.7|11329.7|11333.7|11331.7|11334.2|11332.2|11329.7|11327.7|65
1708083300000|2024-02-16 11:35:00|11334.2|11332.2|11332.7|11330.7|11335.7|11333.7|11330.7|11328.7|83
1708083600000|2024-02-16 11:40:00|11332.2|11330.2|11334.7|11332.7|11335.7|11333.7|11330.7|11328.7|60
1708083900000|2024-02-16 11:45:00|11335.2|11333.2|11333.7|11331.7|11336.7|11334.7|11330.7|11328.7|77
1708084200000|2024-02-16 11:50:00|11332.7|11330.7|11338.7|11336.7|11339.7|11337.7|11332.7|11330.7|127
1708084500000|2024-02-16 11:55:00|11339.7|11337.7|11336.7|11334.7|11339.7|11337.7|11335.2|11333.2|230
1708084800000|2024-02-16 12:00:00|11337.2|11335.2|11341.7|11339.7|11341.7|11339.7|11336.7|11334.7|129
1708085100000|2024-02-16 12:05:00|11341.2|11339.2|11339.7|11337.7|11342.2|11340.2|11337.7|11335.7|99
1708085400000|2024-02-16 12:10:00|11340.2|11338.2|11343.7|11341.7|11343.7|11341.7|11340.2|11338.2|116
1708085700000|2024-02-16 12:15:00|11342.7|11340.7|11345.2|11343.2|11345.7|11343.7|11339.7|11337.7|117
1708086000000|2024-02-16 12:20:00|11344.7|11342.7|11343.7|11341.7|11346.2|11344.2|11341.2|11339.2|104
1708086300000|2024-02-16 12:25:00|11343.2|11341.2|11345.7|11343.7|11345.7|11343.7|11340.7|11338.7|71
1708086600000|2024-02-16 12:30:00|11346.7|11344.7|11345.2|11343.2|11348.7|11346.7|11343.7|11341.7|146
1708086900000|2024-02-16 12:35:00|11344.7|11342.7|11348.7|11346.7|11348.7|11346.7|11343.7|11341.7|125
1708087200000|2024-02-16 12:40:00|11347.8|11345.8|11348.8|11346.8|11350.8|11348.8|11346.8|11344.8|143
1708087500000|2024-02-16 12:45:00|11348.3|11346.3|11352.8|11350.8|11354.8|11352.8|11347.8|11345.8|178
1708087800000|2024-02-16 12:50:00|11353.8|11351.8|11352.8|11350.8|11354.3|11352.3|11350.3|11348.3|117
1708088100000|2024-02-16 12:55:00|11353.3|11351.3|11352.3|11350.3|11354.8|11352.8|11350.8|11348.8|44
1708088400000|2024-02-16 13:00:00|11352.8|11350.8|11355.8|11353.8|11359.3|11357.3|11352.3|11350.3|122
1708088700000|2024-02-16 13:05:00|11356.8|11354.8|11358.8|11356.8|11359.8|11357.8|11354.8|11352.8|97
1708089000000|2024-02-16 13:10:00|11357.8|11355.8|11350.3|11348.3|11358.8|11356.8|11349.8|11347.8|191
1708089300000|2024-02-16 13:15:00|11349.8|11347.8|11352.3|11350.3|11352.8|11350.8|11347.8|11345.8|149
1708089600000|2024-02-16 13:20:00|11352.8|11350.8|11345.8|11343.8|11352.8|11350.8|11344.8|11342.8|169
1708089900000|2024-02-16 13:25:00|11346.3|11344.3|11351.3|11349.3|11355.8|11353.8|11346.3|11344.3|116
1708090200000|2024-02-16 13:30:00|11350.8|11348.8|11337.8|11335.8|11350.8|11348.8|11333.3|11331.3|293
1708090500000|2024-02-16 13:35:00|11337.3|11335.3|11328.3|11326.3|11338.8|11336.8|11327.8|11325.8|188
1708090800000|2024-02-16 13:40:00|11327.8|11325.8|11328.8|11326.8|11335.3|11333.3|11326.3|11324.3|175
1708091100000|2024-02-16 13:45:00|11328.3|11326.3|11327.3|11325.3|11329.8|11327.8|11324.8|11322.8|64
1708091400000|2024-02-16 13:50:00|11327.8|11325.8|11337.3|11335.3|11337.8|11335.8|11326.3|11324.3|151
1708091700000|2024-02-16 13:55:00|11337.8|11335.8|11335.3|11333.3|11337.8|11335.8|11328.8|11326.8|108
1708092000000|2024-02-16 14:00:00|11334.8|11332.8|11326.3|11324.3|11335.8|11333.8|11325.8|11323.8|103
1708092300000|2024-02-16 14:05:00|11326.8|11324.8|11324.3|11322.3|11327.3|11325.3|11320.3|11318.3|98
1708092600000|2024-02-16 14:10:00|11323.8|11321.8|11320.8|11318.8|11325.3|11323.3|11319.8|11317.8|122
1708092900000|2024-02-16 14:15:00|11319.8|11317.8|11322.8|11320.8|11324.8|11322.8|11319.8|11317.8|60
1708093200000|2024-02-16 14:20:00|11323.8|11321.8|11320.8|11318.8|11325.3|11323.3|11319.3|11317.3|105
1708093500000|2024-02-16 14:25:00|11321.3|11319.3|11319.8|11317.8|11321.8|11319.8|11316.8|11314.8|96
1708093800000|2024-02-16 14:30:00|11317.8|11315.8|11308.8|11306.8|11320.8|11318.8|11307.8|11305.8|208
1708094100000|2024-02-16 14:35:00|11309.8|11307.8|11304.8|11302.8|11313.3|11311.3|11304.8|11302.8|158
1708094400000|2024-02-16 14:40:00|11304.3|11302.3|11310.3|11308.3|11310.3|11308.3|11303.3|11301.3|128
1708094700000|2024-02-16 14:45:00|11309.8|11307.8|11311.8|11309.8|11313.3|11311.3|11302.8|11300.8|188
1708095000000|2024-02-16 14:50:00|11312.3|11310.3|11292.8|11290.8|11314.8|11312.8|11292.8|11290.8|214
1708095300000|2024-02-16 14:55:00|11293.3|11291.3|11298.3|11296.3|11301.8|11299.8|11289.8|11287.8|219
1708095600000|2024-02-16 15:00:00|11297.8|11295.8|11308.3|11306.3|11311.3|11309.3|11296.8|11294.8|341
1708095900000|2024-02-16 15:05:00|11307.8|11305.8|11306.8|11304.8|11309.8|11307.8|11302.8|11300.8|149
1708096200000|2024-02-16 15:10:00|11306.7|11304.7|11299.2|11297.2|11308.7|11306.7|11298.7|11296.7|311
1708096500000|2024-02-16 15:15:00|11299.7|11297.7|11297.7|11295.7|11300.7|11298.7|11294.7|11292.7|111
1708096800000|2024-02-16 15:20:00|11298.2|11296.2|11298.7|11296.7|11301.7|11299.7|11293.7|11291.7|200
1708097100000|2024-02-16 15:25:00|11298.2|11296.2|11302.7|11300.7|11304.7|11302.7|11297.7|11295.7|159
1708097400000|2024-02-16 15:30:00|11303.2|11301.2|11302.7|11300.7|11306.7|11304.7|11300.7|11298.7|156
1708097700000|2024-02-16 15:35:00|11303.2|11301.2|11303.7|11301.7|11306.2|11304.2|11297.7|11295.7|164
1708098000000|2024-02-16 15:40:00|11304.2|11302.2|11303.7|11301.7|11307.7|11305.7|11302.7|11300.7|186
1708098300000|2024-02-16 15:45:00|11303.2|11301.2|11307.7|11305.7|11311.2|11309.2|11302.7|11300.7|149
1708098600000|2024-02-16 15:50:00|11308.2|11306.2|11311.2|11309.2|11311.2|11309.2|11305.2|11303.2|187
1708098900000|2024-02-16 15:55:00|11311.7|11309.7|11304.7|11302.7|11311.7|11309.7|11304.2|11302.2|182
1708099200000|2024-02-16 16:00:00|11305.7|11303.7|11312.7|11310.7|11312.7|11310.7|11305.7|11303.7|277
1708099500000|2024-02-16 16:05:00|11312.2|11310.2|11316.7|11314.7|11316.7|11314.7|11312.2|11310.2|380
1708099800000|2024-02-16 16:10:00|11317.2|11315.2|11308.7|11306.7|11317.7|11315.7|11306.2|11304.2|257
1708100100000|2024-02-16 16:15:00|11308.2|11306.2|11310.7|11308.7|11311.7|11309.7|11307.7|11305.7|631
1708100400000|2024-02-16 16:20:00|11309.7|11307.7|11310.7|11308.7|11312.7|11310.7|11307.7|11305.7|472
1708100700000|2024-02-16 16:25:00|11309.7|11307.7|11309.7|11307.7|11310.7|11308.7|11304.7|11302.7|1860
1708101000000|2024-02-16 16:30:00|11308.7|11306.7|11308.7|11306.7|11309.7|11307.7|11305.7|11303.7|947
1708101300000|2024-02-16 16:35:00|11308.2|11306.2|11308.7|11306.7|11309.7|11307.7|11305.7|11303.7|288
1708101600000|2024-02-16 16:40:00|11309.2|11307.2|11316.7|11314.7|11317.7|11315.7|11309.2|11307.2|127
1708101900000|2024-02-16 16:45:00|11317.7|11315.7|11316.7|11314.7|11319.2|11317.2|11316.7|11314.7|61
1708102200000|2024-02-16 16:50:00|11316.2|11314.2|11318.2|11316.2|11318.7|11316.7|11315.7|11313.7|139
1708102500000|2024-02-16 16:55:00|11318.7|11316.7|11317.7|11315.7|11319.7|11317.7|11316.7|11314.7|35
1708102800000|2024-02-16 17:00:00|11317.2|11315.2|11315.2|11313.2|11318.2|11316.2|11314.7|11312.7|80
1708103100000|2024-02-16 17:05:00|11314.7|11312.7|11313.2|11311.2|11314.7|11312.7|11311.7|11309.7|17
1708103400000|2024-02-16 17:10:00|11313.7|11311.7|11313.7|11311.7|11314.2|11312.2|11311.7|11309.7|11
1708103700000|2024-02-16 17:15:00|11314.2|11312.2|11314.7|11312.7|11315.2|11313.2|11312.7|11310.7|18
1708104000000|2024-02-16 17:20:00|11314.2|11312.2|11316.7|11314.7|11316.7|11314.7|11313.7|11311.7|15
1708104300000|2024-02-16 17:25:00|11316.2|11314.2|11318.2|11316.2|11319.7|11317.7|11315.2|11313.2|28
1708104600000|2024-02-16 17:30:00|11318.7|11316.7|11315.2|11313.2|11318.7|11316.7|11314.7|11312.7|20
1708104900000|2024-02-16 17:35:00|11314.7|11312.7|11314.7|11312.7|11315.7|11313.7|11314.2|11312.2|4
1708105200000|2024-02-16 17:40:00|11315.2|11313.2|11314.2|11312.2|11315.2|11313.2|11313.7|11311.7|1
1708105500000|2024-02-16 17:45:00|11314.7|11312.7|11315.2|11313.2|11315.2|11313.2|11314.2|11312.2|2
1708105800000|2024-02-16 17:50:00|11314.7|11312.7|11314.7|11312.7|11315.2|11313.2|11313.7|11311.7|6
1708106100000|2024-02-16 17:55:00|11315.2|11313.2|11312.7|11310.7|11315.2|11313.2|11310.7|11308.7|21
1708106400000|2024-02-16 18:00:00|11312.2|11310.2|11305.7|11303.7|11313.2|11311.2|11305.7|11303.7|25
1708106700000|2024-02-16 18:05:00|11305.2|11303.2|11307.2|11305.2|11308.7|11306.7|11304.7|11302.7|20
1708107000000|2024-02-16 18:10:00|11306.7|11304.7|11304.7|11302.7|11307.2|11305.2|11304.2|11302.2|26
1708107300000|2024-02-16 18:15:00|11305.2|11303.2|11305.7|11303.7|11306.7|11304.7|11304.7|11302.7|14
1708107600000|2024-02-16 18:20:00|11305.2|11303.2|11311.2|11309.2|11311.7|11309.7|11304.7|11302.7|20
1708107900000|2024-02-16 18:25:00|11311.7|11309.7|11310.7|11308.7|11311.7|11309.7|11309.2|11307.2|4
1708108200000|2024-02-16 18:30:00|11311.2|11309.2|11311.2|11309.2|11312.7|11310.7|11309.7|11307.7|4
1708108500000|2024-02-16 18:35:00|11311.7|11309.7|11312.2|11310.2|11313.7|11311.7|11311.2|11309.2|4
1708108800000|2024-02-16 18:40:00|11311.7|11309.7|11310.7|11308.7|11312.2|11310.2|11309.7|11307.7|8
1708109100000|2024-02-16 18:45:00|11311.2|11309.2|11308.2|11306.2|11312.2|11310.2|11308.2|11306.2|2
1708109400000|2024-02-16 18:50:00|11308.7|11306.7|11309.2|11307.2|11310.7|11308.7|11308.7|11306.7|4
1708109700000|2024-02-16 18:55:00|11308.7|11306.7|11311.7|11309.7|11311.7|11309.7|11308.2|11306.2|2
1708110000000|2024-02-16 19:00:00|11312.2|11310.2|11312.2|11310.2|11313.2|11311.2|11311.7|11309.7|27
1708110300000|2024-02-16 19:05:00|11312.7|11310.7|11313.2|11311.2|11313.7|11311.7|11311.2|11309.2|8
1708110600000|2024-02-16 19:10:00|11313.7|11311.7|11312.2|11310.2|11314.2|11312.2|11312.2|11310.2|1
1708110900000|2024-02-16 19:15:00|11312.7|11310.7|11312.2|11310.2|11313.2|11311.2|11312.2|11310.2|3
1708111200000|2024-02-16 19:20:00|11312.7|11310.7|11313.2|11311.2|11313.2|11311.2|11312.2|11310.2|1
1708111500000|2024-02-16 19:25:00|11313.7|11311.7|11313.2|11311.2|11313.7|11311.7|11312.7|11310.7|3
1708111800000|2024-02-16 19:30:00|11312.7|11310.7|11310.2|11308.2|11312.7|11310.7|11308.7|11306.7|10
1708112100000|2024-02-16 19:35:00|11311.2|11309.2|11308.7|11306.7|11311.7|11309.7|11306.2|11304.2|66
1708112400000|2024-02-16 19:40:00|11309.2|11307.2|11308.7|11306.7|11310.7|11308.7|11307.7|11305.7|4
1708112700000|2024-02-16 19:45:00|11309.2|11307.2|11293.2|11291.2|11309.2|11307.2|11289.2|11287.2|136
1708113000000|2024-02-16 19:50:00|11292.7|11290.7|11291.2|11289.2|11294.2|11292.2|11287.2|11285.2|29
1708113300000|2024-02-16 19:55:00|11291.7|11289.7|11295.7|11293.7|11296.2|11294.2|11290.2|11288.2|29
1708113600000|2024-02-16 20:00:00|11295.2|11293.2|11296.2|11294.2|11299.7|11297.7|11295.2|11293.2|33
1708113900000|2024-02-16 20:05:00|11295.7|11293.7|11297.2|11295.2|11298.2|11296.2|11295.2|11293.2|9
1708114200000|2024-02-16 20:10:00|11296.7|11294.7|11298.2|11296.2|11298.7|11296.7|11295.7|11293.7|38
1708114500000|2024-02-16 20:15:00|11297.7|11295.7|11299.2|11297.2|11300.2|11298.2|11296.7|11294.7|17
1708114800000|2024-02-16 20:20:00|11299.7|11297.7|11299.2|11297.2|11300.2|11298.2|11297.2|11295.2|4
1708115100000|2024-02-16 20:25:00|11299.7|11297.7|11298.7|11296.7|11300.2|11298.2|11297.2|11295.2|8
1708115400000|2024-02-16 20:30:00|11299.2|11297.2|11299.2|11297.2|11300.2|11298.2|11297.7|11295.7|19
1708115700000|2024-02-16 20:35:00|11299.7|11297.7|11294.2|11292.2|11299.7|11297.7|11294.2|11292.2|16
1708116000000|2024-02-16 20:40:00|11294.7|11292.7|11292.2|11290.2|11295.2|11293.2|11290.7|11288.7|33
1708116300000|2024-02-16 20:45:00|11291.7|11289.7|11291.7|11289.7|11295.2|11293.2|11291.7|11289.7|53
1708116600000|2024-02-16 20:50:00|11292.2|11290.2|11294.7|11292.7|11297.2|11295.2|11292.2|11290.2|27
1708116900000|2024-02-16 20:55:00|11294.2|11292.2|11299.4|11293.4|11299.4|11295.7|11290.7|11288.7|47
1708117200000|2024-02-16 21:00:00|11298.7|11292.7|11292.9|11286.9|11300.6|11294.6|11292|11286|0
1708117500000|2024-02-16 21:05:00|11292.5|11286.5|11293.9|11287.9|11294.2|11288.2|11291.5|11285.5|0
1708117800000|2024-02-16 21:10:00|11293.8|11287.8|11293.2|11287.2|11293.9|11287.9|11291.9|11285.9|0
1708118100000|2024-02-16 21:15:00|11292.5|11286.5|11293.9|11287.9|11294.2|11288.2|11292.5|11286.5|0
1708118400000|2024-02-16 21:20:00|11294.2|11288.2|11294.9|11288.9|11295.6|11289.6|11294.2|11288.2|0
1708118700000|2024-02-16 21:25:00|11295.2|11289.2|11293.9|11287.9|11295.6|11289.6|11293.2|11287.2|0
1708119000000|2024-02-16 21:30:00|11293.5|11287.5|11290.8|11284.8|11293.9|11287.9|11290.8|11284.8|0
1708119300000|2024-02-16 21:35:00|11291.2|11285.2|11290.8|11284.8|11291.5|11285.5|11290.2|11284.2|0
1708119600000|2024-02-16 21:40:00|11291.1|11285.1|11292.2|11286.2|11292.5|11286.5|11290.8|11284.8|0
1708119900000|2024-02-16 21:45:00|11292.4|11286.4|11292.5|11286.5|11292.5|11286.5|11291.9|11285.9|0
1708120200000|2024-02-16 21:50:00|11292.2|11286.2|11292.5|11286.5|11292.5|11286.5|11292.2|11286.2|0
1708120500000|2024-02-16 21:55:00|11292.2|11286.2|11292.8|11286.8|11292.9|11286.9|11292.2|11286.2|0
1708297200000|2024-02-18 23:00:00|11300.4|11294.4|11300.7|11294.7|11301.5|11295.5|11299.4|11293.4|0
1708297500000|2024-02-18 23:05:00|11300.4|11294.4|11304.5|11298.5|11305.6|11299.6|11300.4|11294.4|0
1708297800000|2024-02-18 23:10:00|11304.6|11298.6|11305.5|11299.5|11306.9|11300.9|11304.5|11298.5|0
1708298100000|2024-02-18 23:15:00|11305.8|11299.8|11303.1|11297.1|11305.8|11299.8|11302.9|11296.9|0
1708298400000|2024-02-18 23:20:00|11302.9|11296.9|11304.2|11298.2|11304.5|11298.5|11302.8|11296.8|0
1708298700000|2024-02-18 23:25:00|11304.4|11298.4|11301.8|11295.8|11304.6|11298.6|11301.8|11295.8|0
1708299000000|2024-02-18 23:30:00|11301.5|11295.5|11302.1|11296.1|11302.1|11296.1|11300.8|11294.8|0
1708299300000|2024-02-18 23:35:00|11302|11296|11303.1|11297.1|11303.8|11297.8|11301.5|11295.5|0
1708299600000|2024-02-18 23:40:00|11303.5|11297.5|11303.5|11297.5|11303.8|11297.8|11302.8|11296.8|0
1708299900000|2024-02-18 23:45:00|11303.8|11297.8|11304.5|11298.5|11304.5|11298.5|11303.1|11297.1|0
1708300200000|2024-02-18 23:50:00|11304.8|11298.8|11304.8|11298.8|11305.5|11299.5|11304.5|11298.5|0
1708300500000|2024-02-18 23:55:00|11304.6|11298.6|11305.5|11299.5|11305.5|11299.5|11304.5|11298.5|0
1708300800000|2024-02-19 00:00:00|11305.6|11299.6|11305.2|11299.2|11305.8|11299.8|11304.2|11298.2|0
1708301100000|2024-02-19 00:05:00|11304.8|11298.8|11304.2|11298.2|11305.2|11299.2|11303.5|11297.5|0
1708301400000|2024-02-19 00:10:00|11303.9|11297.9|11305.2|11299.2|11305.5|11299.5|11303.4|11297.4|0
1708301700000|2024-02-19 00:15:00|11305.3|11299.3|11312.1|11306.1|11312.1|11306.1|11305.3|11299.3|0
1708302000000|2024-02-19 00:20:00|11313.5|11307.5|11310.7|11304.7|11313.5|11307.5|11310.7|11304.7|0
1708302300000|2024-02-19 00:25:00|11309.4|11303.4|11306.6|11300.6|11310.8|11304.8|11306.6|11300.6|0
1708302600000|2024-02-19 00:30:00|11306.7|11300.7|11306.7|11300.7|11308|11302|11306.6|11300.6|0
1708303200000|2024-02-19 00:40:00|11305.3|11299.3|11305.3|11299.3|11305.3|11299.3|11305.3|11299.3|0
1708303500000|2024-02-19 00:45:00|11305.4|11299.4|11305.3|11299.3|11305.4|11299.4|11305.3|11299.3|0
1708303800000|2024-02-19 00:50:00|11305.4|11299.4|11306.7|11300.7|11306.7|11300.7|11305.3|11299.3|0
1708304100000|2024-02-19 00:55:00|11305.4|11299.4|11305.4|11299.4|11305.4|11299.4|11305.3|11299.3|0
1708304400000|2024-02-19 01:00:00|11306.7|11300.7|11309.5|11303.5|11309.5|11303.5|11306.7|11300.7|0
1708304700000|2024-02-19 01:05:00|11308.1|11302.1|11309.5|11303.5|11309.5|11303.5|11308.1|11302.1|0
1708305000000|2024-02-19 01:10:00|11310.9|11304.9|11310.9|11304.9|11310.9|11304.9|11309.5|11303.5|0
1708305300000|2024-02-19 01:15:00|11309.5|11303.5|11308.1|11302.1|11310.9|11304.9|11306.7|11300.7|0
1708305600000|2024-02-19 01:20:00|11306.7|11300.7|11305.3|11299.3|11306.7|11300.7|11305.2|11299.2|0
1708305900000|2024-02-19 01:25:00|11303.9|11297.9|11302.5|11296.5|11305.3|11299.3|11302.5|11296.5|0
1708306200000|2024-02-19 01:30:00|11301.1|11295.1|11298.3|11292.3|11301.1|11295.1|11298.3|11292.3|0
1708306500000|2024-02-19 01:35:00|11298.2|11292.2|11296.9|11290.9|11299.7|11293.7|11296.9|11290.9|0
1708306800000|2024-02-19 01:40:00|11295.5|11289.5|11294.1|11288.1|11295.5|11289.5|11294.1|11288.1|0
1708307100000|2024-02-19 01:45:00|11295.5|11289.5|11299.7|11293.7|11299.7|11293.7|11294.1|11288.1|0
1708307400000|2024-02-19 01:50:00|11298.3|11292.3|11298.3|11292.3|11299.7|11293.7|11298.3|11292.3|0
1708307700000|2024-02-19 01:55:00|11299.7|11293.7|11298.3|11292.3|11299.7|11293.7|11298.3|11292.3|0
1708308000000|2024-02-19 02:00:00|11296.9|11290.9|11296.9|11290.9|11296.9|11290.9|11295.6|11289.6|0
1708308300000|2024-02-19 02:05:00|11296.2|11290.2|11295.5|11289.5|11296.9|11290.9|11295.5|11289.5|0
1708308600000|2024-02-19 02:10:00|11295.6|11289.6|11295.5|11289.5|11295.6|11289.6|11295.5|11289.5|0
1708308900000|2024-02-19 02:15:00|11295.6|11289.6|11295.5|11289.5|11295.6|11289.6|11292.8|11286.8|0
1708309200000|2024-02-19 02:20:00|11295.6|11289.6|11295.6|11289.6|11296.9|11290.9|11295.5|11289.5|0
1708309500000|2024-02-19 02:25:00|11296.9|11290.9|11296.9|11290.9|11297|11291|11295.6|11289.6|0
1708309800000|2024-02-19 02:30:00|11295.5|11289.5|11295.6|11289.6|11295.6|11289.6|11295.5|11289.5|0
1708310100000|2024-02-19 02:35:00|11296.2|11290.2|11296.9|11290.9|11296.9|11290.9|11295.6|11289.6|0
1708310400000|2024-02-19 02:40:00|11297|11291|11296.9|11290.9|11297|11291|11296.3|11290.3|0
1708310700000|2024-02-19 02:45:00|11297|11291|11297|11291|11297|11291|11296.9|11290.9|0
1708311000000|2024-02-19 02:50:00|11296.9|11290.9|11297|11291|11298.4|11292.4|11296.9|11290.9|0
1708311300000|2024-02-19 02:55:00|11296.3|11290.3|11294.2|11288.2|11296.3|11290.3|11292.8|11286.8|0
1708311600000|2024-02-19 03:00:00|11295.6|11289.6|11295.6|11289.6|11295.6|11289.6|11294.2|11288.2|0
1708312200000|2024-02-19 03:10:00|11294.2|11288.2|11295.6|11289.6|11295.6|11289.6|11294.2|11288.2|0
1708312800000|2024-02-19 03:20:00|11297|11291|11297|11291|11297|11291|11297|11291|0
1708313100000|2024-02-19 03:25:00|11296.3|11290.3|11295.6|11289.6|11297|11291|11295.5|11289.5|0
1708313400000|2024-02-19 03:30:00|11295.5|11289.5|11297|11291|11297|11291|11295.5|11289.5|0
1708313700000|2024-02-19 03:35:00|11296.9|11290.9|11297|11291|11297|11291|11296.9|11290.9|0
1708314000000|2024-02-19 03:40:00|11298.3|11292.3|11295.5|11289.5|11298.3|11292.3|11295.5|11289.5|0
1708314300000|2024-02-19 03:45:00|11294.2|11288.2|11295.6|11289.6|11295.6|11289.6|11294.1|11288.1|0
1708314600000|2024-02-19 03:50:00|11296.3|11290.3|11295.6|11289.6|11296.3|11290.3|11294.2|11288.2|0
1708314900000|2024-02-19 03:55:00|11294.2|11288.2|11294.2|11288.2|11294.2|11288.2|11294.2|11288.2|0
1708315200000|2024-02-19 04:00:00|11294.9|11288.9|11295.6|11289.6|11295.6|11289.6|11294.9|11288.9|0
1708315500000|2024-02-19 04:05:00|11296.3|11290.3|11295.6|11289.6|11297|11291|11295.6|11289.6|0
1708315800000|2024-02-19 04:10:00|11295.5|11289.5|11295.6|11289.6|11297|11291|11295.5|11289.5|0
1708317300000|2024-02-19 04:35:00|11297|11291|11297|11291|11297|11291|11297|11291|0
1708317600000|2024-02-19 04:40:00|11297.7|11291.7|11298.4|11292.4|11298.4|11292.4|11297|11291|0
1708319100000|2024-02-19 05:05:00|11297|11291|11297|11291|11297|11291|11297|11291|0
1708319400000|2024-02-19 05:10:00|11297.7|11291.7|11297.7|11291.7|11297.7|11291.7|11297|11291|0
1708319700000|2024-02-19 05:15:00|11298.4|11292.4|11298.3|11292.3|11298.4|11292.4|11297|11291|0
1708320000000|2024-02-19 05:20:00|11297|11291|11297|11291|11298.3|11292.3|11297|11291|0
1708320300000|2024-02-19 05:25:00|11298.4|11292.4|11298.4|11292.4|11299.8|11293.8|11298.4|11292.4|0
1708320600000|2024-02-19 05:30:00|11297|11291|11298.4|11292.4|11298.4|11292.4|11297|11291|0
1708321200000|2024-02-19 05:40:00|11299.1|11293.1|11299.8|11293.8|11299.8|11293.8|11298.4|11292.4|0
1708321500000|2024-02-19 05:45:00|11298.4|11292.4|11301.2|11295.2|11301.2|11295.2|11298.4|11292.4|0
1708321800000|2024-02-19 05:50:00|11301.1|11295.1|11301.1|11295.1|11302.5|11296.5|11299.8|11293.8|0
1708322100000|2024-02-19 05:55:00|11299.8|11293.8|11299.8|11293.8|11301.1|11295.1|11298.4|11292.4|0
1708322400000|2024-02-19 06:00:00|11299.7|11293.7|11301.2|11295.2|11301.2|11295.2|11298.4|11292.4|0
1708322700000|2024-02-19 06:05:00|11301.1|11295.1|11301.2|11295.2|11301.2|11295.2|11299.8|11293.8|0
1708323000000|2024-02-19 06:10:00|11301.8|11295.8|11302.5|11296.5|11302.6|11296.6|11301.2|11295.2|0
1708323300000|2024-02-19 06:15:00|11301.2|11295.2|11302.5|11296.5|11302.6|11296.6|11301.2|11295.2|0
1708323600000|2024-02-19 06:20:00|11301.2|11295.2|11301.8|11295.8|11302.5|11296.5|11301.1|11295.1|0
1708323900000|2024-02-19 06:25:00|11301.2|11295.2|11302.6|11296.6|11302.6|11296.6|11301.1|11295.1|0
1708324200000|2024-02-19 06:30:00|11302.5|11296.5|11302.5|11296.5|11302.6|11296.6|11301.2|11295.2|0
1708324500000|2024-02-19 06:35:00|11301.9|11295.9|11302.6|11296.6|11302.6|11296.6|11301.9|11295.9|0
1708324800000|2024-02-19 06:40:00|11302.5|11296.5|11301.2|11295.2|11302.6|11296.6|11301.2|11295.2|0
1708325100000|2024-02-19 06:45:00|11302.5|11296.5|11302.5|11296.5|11302.5|11296.5|11302.5|11296.5|0
1708325400000|2024-02-19 06:50:00|11303.9|11297.9|11305.3|11299.3|11305.3|11299.3|11303.9|11297.9|0
1708325700000|2024-02-19 06:55:00|11304.6|11298.6|11303.9|11297.9|11305.3|11299.3|11303.9|11297.9|0
1708326000000|2024-02-19 07:00:00|11298.7|11296.7|11306.7|11304.7|11306.7|11304.7|11296.7|11294.7|28
1708326300000|2024-02-19 07:05:00|11307.2|11305.2|11308.2|11306.2|11313.2|11311.2|11307.2|11305.2|47
1708326600000|2024-02-19 07:10:00|11307.7|11305.7|11305.2|11303.2|11308.7|11306.7|11304.2|11302.2|11
1708326900000|2024-02-19 07:15:00|11304.7|11302.7|11299.2|11297.2|11305.2|11303.2|11298.7|11296.7|13
1708327200000|2024-02-19 07:20:00|11298.7|11296.7|11297.2|11295.2|11299.2|11297.2|11296.7|11294.7|15
1708327500000|2024-02-19 07:25:00|11296.7|11294.7|11301.2|11299.2|11301.2|11299.2|11294.7|11292.7|43
1708327800000|2024-02-19 07:30:00|11300.2|11298.2|11294.2|11292.2|11302.2|11300.2|11292.7|11290.7|62
1708328100000|2024-02-19 07:35:00|11293.7|11291.7|11295.7|11293.7|11297.2|11295.2|11293.7|11291.7|23
1708328400000|2024-02-19 07:40:00|11296.2|11294.2|11295.7|11293.7|11299.2|11297.2|11293.7|11291.7|36
1708328700000|2024-02-19 07:45:00|11296.2|11294.2|11293.2|11291.2|11297.2|11295.2|11293.2|11291.2|40
1708329000000|2024-02-19 07:50:00|11293.7|11291.7|11292.2|11290.2|11295.2|11293.2|11289.7|11287.7|46
1708329300000|2024-02-19 07:55:00|11292.7|11290.7|11292.2|11290.2|11295.2|11293.2|11290.2|11288.2|83
1708329600000|2024-02-19 08:00:00|11292.7|11290.7|11295.7|11293.7|11301.2|11299.2|11289.7|11287.7|665
1708329900000|2024-02-19 08:05:00|11296.7|11294.7|11296.7|11294.7|11310.2|11308.2|11292.7|11290.7|390
1708330200000|2024-02-19 08:10:00|11297.2|11295.2|11299.2|11297.2|11302.7|11300.7|11297.2|11295.2|156
1708330500000|2024-02-19 08:15:00|11299.7|11297.7|11306.2|11304.2|11306.2|11304.2|11296.2|11294.2|241
1708330800000|2024-02-19 08:20:00|11305.7|11303.7|11294.7|11292.7|11308.7|11306.7|11290.7|11288.7|215
1708331100000|2024-02-19 08:25:00|11295.2|11293.2|11310.7|11308.7|11310.7|11308.7|11295.2|11293.2|179
1708331400000|2024-02-19 08:30:00|11311.2|11309.2|11313.7|11311.7|11313.7|11311.7|11304.2|11302.2|259
1708331700000|2024-02-19 08:35:00|11313.2|11311.2|11303.2|11301.2|11314.2|11312.2|11303.2|11301.2|135
1708332000000|2024-02-19 08:40:00|11303.5|11301.5|11309.5|11307.5|11310|11308|11302.5|11300.5|97
1708332300000|2024-02-19 08:45:00|11309|11307|11317.5|11315.5|11319|11317|11309|11307|138
1708332600000|2024-02-19 08:50:00|11318|11316|11315|11313|11321|11319|11315|11313|143
1708332900000|2024-02-19 08:55:00|11314.5|11312.5|11313.5|11311.5|11317.5|11315.5|11310.5|11308.5|141
1708333200000|2024-02-19 09:00:00|11314|11312|11310|11308|11316.5|11314.5|11308|11306|134
1708333500000|2024-02-19 09:05:00|11309.5|11307.5|11310|11308|11313.5|11311.5|11309|11307|106
1708333800000|2024-02-19 09:10:00|11311|11309|11315|11313|11315|11313|11310|11308|85
1708334100000|2024-02-19 09:15:00|11314.5|11312.5|11313|11311|11318.5|11316.5|11312|11310|87
1708334400000|2024-02-19 09:20:00|11312|11310|11302|11300|11312|11310|11302|11300|75
1708334700000|2024-02-19 09:25:00|11301.5|11299.5|11301|11299|11308|11306|11300|11298|63
1708335000000|2024-02-19 09:30:00|11301.5|11299.5|11310|11308|11316|11314|11301.5|11299.5|106
1708335300000|2024-02-19 09:35:00|11309.5|11307.5|11310|11308|11313|11311|11305|11303|132
1708335600000|2024-02-19 09:40:00|11310.5|11308.5|11321.5|11319.5|11322|11320|11309.5|11307.5|61
1708335900000|2024-02-19 09:45:00|11321|11319|11327|11325|11328|11326|11320|11318|101
1708336200000|2024-02-19 09:50:00|11326.5|11324.5|11332|11330|11333.5|11331.5|11326|11324|175
1708336500000|2024-02-19 09:55:00|11331.5|11329.5|11340|11338|11342|11340|11331.5|11329.5|168
1708336800000|2024-02-19 10:00:00|11340.5|11338.5|11336|11334|11341|11339|11334|11332|127
1708337100000|2024-02-19 10:05:00|11336.5|11334.5|11334.5|11332.5|11338|11336|11332|11330|123
1708337400000|2024-02-19 10:10:00|11335|11333|11338|11336|11341|11339|11334|11332|109
1708337700000|2024-02-19 10:15:00|11339|11337|11340|11338|11345|11343|11339|11337|94
1708338000000|2024-02-19 10:20:00|11340.5|11338.5|11339.5|11337.5|11343|11341|11339|11337|82
1708338300000|2024-02-19 10:25:00|11340|11338|11345.5|11343.5|11346|11344|11339|11337|78
1708338600000|2024-02-19 10:30:00|11345|11343|11346.5|11344.5|11347.5|11345.5|11344|11342|96
1708338900000|2024-02-19 10:35:00|11346|11344|11348|11346|11350|11348|11344.5|11342.5|68
1708339200000|2024-02-19 10:40:00|11348.5|11346.5|11351|11349|11352.5|11350.5|11348|11346|171
1708339500000|2024-02-19 10:45:00|11351.5|11349.5|11352.5|11350.5|11353|11351|11349|11347|57
1708339800000|2024-02-19 10:50:00|11352|11350|11351|11349|11352|11350|11347|11345|131
1708340100000|2024-02-19 10:55:00|11350.5|11348.5|11354|11352|11356.5|11354.5|11350|11348|102
1708340400000|2024-02-19 11:00:00|11353.5|11351.5|11359|11357|11359|11357|11352|11350|89
1708340700000|2024-02-19 11:05:00|11358.5|11356.5|11356|11354|11358.5|11356.5|11354|11352|75
1708341000000|2024-02-19 11:10:00|11355|11353|11352|11350|11355.5|11353.5|11350.5|11348.5|58
1708341300000|2024-02-19 11:15:00|11352.5|11350.5|11357|11355|11357|11355|11349|11347|84
1708341600000|2024-02-19 11:20:00|11356.5|11354.5|11360|11358|11360|11358|11355|11353|78
1708341900000|2024-02-19 11:25:00|11359.5|11357.5|11364|11362|11365|11363|11359|11357|77
1708342200000|2024-02-19 11:30:00|11364.5|11362.5|11367|11365|11368|11366|11364|11362|93
1708342500000|2024-02-19 11:35:00|11366|11364|11363|11361|11366|11364|11361|11359|95
1708342800000|2024-02-19 11:40:00|11364|11362|11360|11358|11368|11366|11359.5|11357.5|110
1708343100000|2024-02-19 11:45:00|11359.5|11357.5|11356|11354|11361.5|11359.5|11356|11354|142
1708343400000|2024-02-19 11:50:00|11356.5|11354.5|11360|11358|11363|11361|11356|11354|91
1708343700000|2024-02-19 11:55:00|11359.5|11357.5|11364.5|11362.5|11365|11363|11358|11356|74
1708344000000|2024-02-19 12:00:00|11365|11363|11364.5|11362.5|11367|11365|11362.5|11360.5|91
1708344300000|2024-02-19 12:05:00|11364|11362|11362.5|11360.5|11365.5|11363.5|11362|11360|100
1708344600000|2024-02-19 12:10:00|11363|11361|11368|11366|11368|11366|11361|11359|64
1708344900000|2024-02-19 12:15:00|11367.5|11365.5|11363.5|11361.5|11368|11366|11363|11361|53
1708345200000|2024-02-19 12:20:00|11364|11362|11357.5|11355.5|11364.5|11362.5|11357.5|11355.5|72
1708345500000|2024-02-19 12:25:00|11358|11356|11359|11357|11362|11360|11357.5|11355.5|44
1708345800000|2024-02-19 12:30:00|11359.5|11357.5|11360.5|11358.5|11361|11359|11357.5|11355.5|39
1708346100000|2024-02-19 12:35:00|11360|11358|11362|11360|11363|11361|11358.5|11356.5|56
1708346400000|2024-02-19 12:40:00|11363.4|11361.4|11360.9|11358.9|11365.4|11363.4|11360.4|11358.4|55
1708346700000|2024-02-19 12:45:00|11360.4|11358.4|11364.4|11362.4|11364.9|11362.9|11359.4|11357.4|117
1708347000000|2024-02-19 12:50:00|11364.9|11362.9|11365.4|11363.4|11365.4|11363.4|11361.4|11359.4|75
1708347300000|2024-02-19 12:55:00|11363.4|11361.4|11363.4|11361.4|11365.9|11363.9|11361.9|11359.9|64
1708347600000|2024-02-19 13:00:00|11363.9|11361.9|11363.4|11361.4|11367.4|11365.4|11361.9|11359.9|54
1708347900000|2024-02-19 13:05:00|11363.9|11361.9|11365.9|11363.9|11366.4|11364.4|11362.4|11360.4|69
1708348200000|2024-02-19 13:10:00|11365.4|11363.4|11366.4|11364.4|11367.4|11365.4|11364.4|11362.4|33
1708348500000|2024-02-19 13:15:00|11366.9|11364.9|11365.4|11363.4|11367.4|11365.4|11363.4|11361.4|107
1708348800000|2024-02-19 13:20:00|11365.9|11363.9|11371.4|11369.4|11371.4|11369.4|11365.4|11363.4|94
1708349100000|2024-02-19 13:25:00|11371.9|11369.9|11370.4|11368.4|11372.9|11370.9|11369.9|11367.9|51
1708349400000|2024-02-19 13:30:00|11369.4|11367.4|11376.4|11374.4|11376.9|11374.9|11369.4|11367.4|51
1708349700000|2024-02-19 13:35:00|11376.9|11374.9|11382.4|11380.4|11382.9|11380.9|11375.4|11373.4|127
1708350000000|2024-02-19 13:40:00|11382.9|11380.9|11377.4|11375.4|11383.4|11381.4|11377.4|11375.4|126
1708350300000|2024-02-19 13:45:00|11377.9|11375.9|11379.4|11377.4|11383.4|11381.4|11377.9|11375.9|128
1708350600000|2024-02-19 13:50:00|11379.9|11377.9|11381.4|11379.4|11384.4|11382.4|11379.9|11377.9|159
1708350900000|2024-02-19 13:55:00|11381.9|11379.9|11378.4|11376.4|11381.9|11379.9|11373.4|11371.4|255
1708351200000|2024-02-19 14:00:00|11378.9|11376.9|11382.4|11380.4|11384.9|11382.9|11378.9|11376.9|100
1708351500000|2024-02-19 14:05:00|11382.9|11380.9|11378.9|11376.9|11383.9|11381.9|11377.4|11375.4|140
1708351800000|2024-02-19 14:10:00|11379.4|11377.4|11382.4|11380.4|11385.4|11383.4|11379.4|11377.4|85
1708352100000|2024-02-19 14:15:00|11381.4|11379.4|11381.9|11379.9|11385.4|11383.4|11381.4|11379.4|52
1708352400000|2024-02-19 14:20:00|11382.4|11380.4|11381.9|11379.9|11383.4|11381.4|11379.4|11377.4|56
1708352700000|2024-02-19 14:25:00|11381.4|11379.4|11382.4|11380.4|11383.4|11381.4|11376.9|11374.9|106
1708353000000|2024-02-19 14:30:00|11382.9|11380.9|11384.4|11382.4|11384.4|11382.4|11379.4|11377.4|75
1708353300000|2024-02-19 14:35:00|11384.9|11382.9|11386.4|11384.4|11388.4|11386.4|11382.9|11380.9|95
1708353600000|2024-02-19 14:40:00|11385.9|11383.9|11391.4|11389.4|11391.4|11389.4|11385.9|11383.9|66
1708353900000|2024-02-19 14:45:00|11390.9|11388.9|11392.4|11390.4|11393.4|11391.4|11389.4|11387.4|91
1708354200000|2024-02-19 14:50:00|11392.9|11390.9|11390.4|11388.4|11393.4|11391.4|11388.4|11386.4|153
1708354500000|2024-02-19 14:55:00|11389.9|11387.9|11392.4|11390.4|11393.4|11391.4|11389.9|11387.9|116
1708354800000|2024-02-19 15:00:00|11393.4|11391.4|11397.4|11395.4|11397.4|11395.4|11392.9|11390.9|167
1708355100000|2024-02-19 15:05:00|11397.9|11395.9|11397.4|11395.4|11399.4|11397.4|11396.4|11394.4|150
1708355400000|2024-02-19 15:10:00|11395.7|11393.7|11391.2|11389.2|11395.7|11393.7|11390.7|11388.7|178
1708355700000|2024-02-19 15:15:00|11390.7|11388.7|11393.2|11391.2|11394.7|11392.7|11389.7|11387.7|114
1708356000000|2024-02-19 15:20:00|11392.7|11390.7|11400.7|11398.7|11400.7|11398.7|11392.7|11390.7|102
1708356300000|2024-02-19 15:25:00|11400.2|11398.2|11403.2|11401.2|11403.7|11401.7|11399.7|11397.7|168
1708356600000|2024-02-19 15:30:00|11403.7|11401.7|11399.2|11397.2|11403.7|11401.7|11398.7|11396.7|152
1708356900000|2024-02-19 15:35:00|11399.7|11397.7|11399.7|11397.7|11400.7|11398.7|11397.7|11395.7|117
1708357200000|2024-02-19 15:40:00|11400.2|11398.2|11398.2|11396.2|11402.7|11400.7|11398.2|11396.2|111
1708357500000|2024-02-19 15:45:00|11397.7|11395.7|11402.2|11400.2|11405.7|11403.7|11397.7|11395.7|119
1708357800000|2024-02-19 15:50:00|11402.7|11400.7|11400.7|11398.7|11405.7|11403.7|11399.7|11397.7|106
1708358100000|2024-02-19 15:55:00|11400.2|11398.2|11404.7|11402.7|11405.2|11403.2|11399.7|11397.7|111
1708358400000|2024-02-19 16:00:00|11404.2|11402.2|11405.7|11403.7|11405.7|11403.7|11402.7|11400.7|121
1708358700000|2024-02-19 16:05:00|11406.2|11404.2|11406.2|11404.2|11408.7|11406.7|11404.7|11402.7|265
1708359000000|2024-02-19 16:10:00|11405.7|11403.7|11404.7|11402.7|11408.7|11406.7|11404.7|11402.7|186
1708359300000|2024-02-19 16:15:00|11405.2|11403.2|11400.2|11398.2|11406.7|11404.7|11398.7|11396.7|540
1708359600000|2024-02-19 16:20:00|11400.7|11398.7|11398.2|11396.2|11400.7|11398.7|11396.2|11394.2|655
1708359900000|2024-02-19 16:25:00|11397.7|11395.7|11400.2|11398.2|11402.2|11400.2|11391.7|11389.7|1021
1708360200000|2024-02-19 16:30:00|11398.7|11396.7|11400.7|11398.7|11401.7|11399.7|11394.2|11392.2|840
1708360500000|2024-02-19 16:35:00|11400.2|11398.2|11402.7|11400.7|11403.7|11401.7|11400.2|11398.2|229
1708360800000|2024-02-19 16:40:00|11403.2|11401.2|11404.7|11402.7|11405.7|11403.7|11401.7|11399.7|140
1708361100000|2024-02-19 16:45:00|11405.7|11403.7|11409.2|11407.2|11411.7|11409.7|11405.7|11403.7|79
1708361400000|2024-02-19 16:50:00|11409.7|11407.7|11408.2|11406.2|11410.7|11408.7|11408.2|11406.2|19
1708361700000|2024-02-19 16:55:00|11408.7|11406.7|11410.7|11408.7|11412.7|11410.7|11408.7|11406.7|93
1708362000000|2024-02-19 17:00:00|11410.2|11408.2|11412.2|11410.2|11413.2|11411.2|11409.7|11407.7|105
1708362300000|2024-02-19 17:05:00|11412.7|11410.7|11408.7|11406.7|11412.7|11410.7|11408.7|11406.7|10
1708362600000|2024-02-19 17:10:00|11409.2|11407.2|11409.2|11407.2|11409.2|11407.2|11408.7|11406.7|3
1708362900000|2024-02-19 17:15:00|11409.7|11407.7|11409.2|11407.2|11409.7|11407.7|11408.7|11406.7|10
1708363200000|2024-02-19 17:20:00|11408.7|11406.7|11415.2|11413.2|11415.2|11413.2|11408.7|11406.7|49
1708363500000|2024-02-19 17:25:00|11414.7|11412.7|11412.7|11410.7|11417.7|11415.7|11411.7|11409.7|80
1708363800000|2024-02-19 17:30:00|11413.7|11411.7|11413.7|11411.7|11414.2|11412.2|11413.2|11411.2|7
1708364100000|2024-02-19 17:35:00|11414.2|11412.2|11411.7|11409.7|11414.2|11412.2|11411.7|11409.7|3
1708364400000|2024-02-19 17:40:00|11412.7|11410.7|11415.2|11413.2|11415.2|11413.2|11412.7|11410.7|11
1708364700000|2024-02-19 17:45:00|11414.7|11412.7|11416.2|11414.2|11416.2|11414.2|11414.7|11412.7|5
1708365000000|2024-02-19 17:50:00|11416.7|11414.7|11418.2|11416.2|11418.2|11416.2|11416.7|11414.7|6
1708365300000|2024-02-19 17:55:00|11417.7|11415.7|11418.2|11416.2|11418.7|11416.7|11417.2|11415.2|22
1708365600000|2024-02-19 18:00:00|11418.7|11416.7|11418.7|11416.7|11419.7|11417.7|11418.7|11416.7|6
1708365900000|2024-02-19 18:05:00|11418.2|11416.2|11416.2|11414.2|11418.2|11416.2|11416.2|11414.2|40
1708366800000|2024-02-19 18:20:00|11415.7|11413.7|11416.2|11414.2|11416.2|11414.2|11415.7|11413.7|2
1708367700000|2024-02-19 18:35:00|11415.7|11413.7|11415.7|11413.7|11415.7|11413.7|11415.7|11413.7|1
1708368000000|2024-02-19 18:40:00|11415.2|11413.2|11415.7|11413.7|11416.2|11414.2|11415.2|11413.2|2
1708369200000|2024-02-19 19:00:00|11416.2|11414.2|11415.7|11413.7|11416.2|11414.2|11415.7|11413.7|0
1708369500000|2024-02-19 19:05:00|||||||||1
1708369800000|2024-02-19 19:10:00|11415.2|11413.2|11415.7|11413.7|11415.7|11413.7|11415.2|11413.2|0
1708370100000|2024-02-19 19:15:00|11415.2|11413.2|11415.2|11413.2|11415.2|11413.2|11415.2|11413.2|0
1708370400000|2024-02-19 19:20:00|11415.7|11413.7|11415.7|11413.7|11415.7|11413.7|11415.7|11413.7|0
1708370700000|2024-02-19 19:25:00|11415.2|11413.2|11415.7|11413.7|11415.7|11413.7|11415.2|11413.2|1
1708371000000|2024-02-19 19:30:00|11415.2|11413.2|11415.7|11413.7|11415.7|11413.7|11415.2|11413.2|1
1708371900000|2024-02-19 19:45:00|11415.2|11413.2|11414.7|11412.7|11415.2|11413.2|11414.7|11412.7|2
1708372200000|2024-02-19 19:50:00|11414.2|11412.2|11413.7|11411.7|11414.7|11412.7|11413.7|11411.7|1
1708372500000|2024-02-19 19:55:00|11413.2|11411.2|11412.2|11410.2|11413.2|11411.2|11412.2|11410.2|0
1708372800000|2024-02-19 20:00:00|11411.7|11409.7|11412.7|11410.7|11412.7|11410.7|11411.7|11409.7|3
1708373400000|2024-02-19 20:10:00|||||||||1
1708373700000|2024-02-19 20:15:00|11412.2|11410.2|11411.7|11409.7|11412.2|11410.2|11411.7|11409.7|4
1708374000000|2024-02-19 20:20:00|11412.2|11410.2|11413.7|11411.7|11414.2|11412.2|11412.2|11410.2|6
1708374300000|2024-02-19 20:25:00|11414.2|11412.2|11417.2|11415.2|11417.2|11415.2|11414.2|11412.2|9
1708374600000|2024-02-19 20:30:00|11416.7|11414.7|11416.7|11414.7|11416.7|11414.7|11416.7|11414.7|0
1708374900000|2024-02-19 20:35:00|11416.2|11414.2|11416.7|11414.7|11416.7|11414.7|11416.2|11414.2|0
1708375200000|2024-02-19 20:40:00|11417.2|11415.2|11416.7|11414.7|11417.2|11415.2|11416.7|11414.7|1
1708375500000|2024-02-19 20:45:00|11417.7|11415.7|11417.2|11415.2|11417.7|11415.7|11416.7|11414.7|2
1708375800000|2024-02-19 20:50:00|11417.7|11415.7|11416.7|11414.7|11417.7|11415.7|11415.7|11413.7|8
1708376100000|2024-02-19 20:55:00|11416.2|11414.2|11418.2|11412.2|11418.2|11414.2|11415.2|11412.2|2
1708377900000|2024-02-19 21:25:00|11418.5|11412.5|11418.5|11412.5|11418.5|11412.5|11418.5|11412.5|0
1708379700000|2024-02-19 21:55:00|11418.4|11412.4|11417.9|11411.9|11418.4|11412.4|11417.9|11411.9|0
1708383600000|2024-02-19 23:00:00|11417.8|11411.8|11415.9|11409.9|11417.8|11411.8|11414.9|11408.9|0
1708383900000|2024-02-19 23:05:00|11416|11410|11415.5|11409.5|11416.2|11410.2|11414.5|11408.5|0
1708384200000|2024-02-19 23:10:00|11415.3|11409.3|11410|11404|11415.3|11409.3|11408.8|11402.8|0
1708384500000|2024-02-19 23:15:00|11409.5|11403.5|11409.8|11403.8|11410|11404|11408.3|11402.3|0
1708384800000|2024-02-19 23:20:00|11409.5|11403.5|11409.5|11403.5|11409.8|11403.8|11408.8|11402.8|0
1708385100000|2024-02-19 23:25:00|11409.6|11403.6|11407.5|11401.5|11409.8|11403.8|11407.3|11401.3|0
1708385400000|2024-02-19 23:30:00|11407.8|11401.8|11405.1|11399.1|11408.3|11402.3|11405.1|11399.1|0
1708385700000|2024-02-19 23:35:00|11405.2|11399.2|11404.9|11398.9|11405.8|11399.8|11404.1|11398.1|0
1708386000000|2024-02-19 23:40:00|11404.8|11398.8|11405.8|11399.8|11405.8|11399.8|11403.1|11397.1|0
1708386300000|2024-02-19 23:45:00|11405.7|11399.7|11404.4|11398.4|11405.7|11399.7|11403.5|11397.5|0
1708386600000|2024-02-19 23:50:00|11403.9|11397.9|11402.2|11396.2|11403.9|11397.9|11401|11395|0
1708386900000|2024-02-19 23:55:00|11402.1|11396.1|11403.7|11397.7|11404.1|11398.1|11401.9|11395.9|0
1708387200000|2024-02-20 00:00:00|11403.6|11397.6|11402.7|11396.7|11403.9|11397.9|11401.7|11395.7|0
1708387500000|2024-02-20 00:05:00|11402.6|11396.6|11402.7|11396.7|11402.9|11396.9|11401.2|11395.2|0
1708387800000|2024-02-20 00:10:00|11402.6|11396.6|11402.2|11396.2|11403.7|11397.7|11401.9|11395.9|0
1708388100000|2024-02-20 00:15:00|11402.7|11396.7|11407.3|11401.3|11408.7|11402.7|11402.7|11396.7|0
1708388400000|2024-02-20 00:20:00|11407.4|11401.4|11405.8|11399.8|11407.4|11401.4|11404.4|11398.4|0
1708388700000|2024-02-20 00:25:00|11405.9|11399.9|11408.7|11402.7|11408.7|11402.7|11404.4|11398.4|0
1708389000000|2024-02-20 00:30:00|11410.1|11404.1|11409.2|11403.2|11412|11406|11409.2|11403.2|0
1708389600000|2024-02-20 00:40:00|11407.8|11401.8|11409.2|11403.2|11409.2|11403.2|11407.8|11401.8|0
1708390500000|2024-02-20 00:55:00|11409.3|11403.3|11410.6|11404.6|11410.6|11404.6|11409.2|11403.2|0
1708390800000|2024-02-20 01:00:00|11410.7|11404.7|11410.6|11404.6|11410.7|11404.7|11409.2|11403.2|0
1708391400000|2024-02-20 01:10:00|11409.2|11403.2|11407.8|11401.8|11410.6|11404.6|11407.8|11401.8|0
1708391700000|2024-02-20 01:15:00|11407.9|11401.9|11412|11406|11412.1|11406.1|11407.8|11401.8|0
1708392000000|2024-02-20 01:20:00|11412.7|11406.7|11413.4|11407.4|11413.4|11407.4|11412|11406|0
1708392300000|2024-02-20 01:25:00|11412|11406|11413.4|11407.4|11413.4|11407.4|11412|11406|0
1708392600000|2024-02-20 01:30:00|11412|11406|11406.3|11400.3|11412|11406|11406.3|11400.3|0
1708392900000|2024-02-20 01:35:00|11406.4|11400.4|11407.7|11401.7|11409.1|11403.1|11404.9|11398.9|0
1708393200000|2024-02-20 01:40:00|11407|11401|11404.9|11398.9|11407.7|11401.7|11404.9|11398.9|0
1708393500000|2024-02-20 01:45:00|11403.5|11397.5|11401.9|11395.9|11403.5|11397.5|11399.2|11393.2|0
1708393800000|2024-02-20 01:50:00|11400.5|11394.5|11400.5|11394.5|11400.6|11394.6|11400.5|11394.5|0
1708394100000|2024-02-20 01:55:00|11399.1|11393.1|11397.6|11391.6|11400.5|11394.5|11396.3|11390.3|0
1708394400000|2024-02-20 02:00:00|11397.5|11391.5|11396.2|11390.2|11397.6|11391.6|11396.1|11390.1|0
1708394700000|2024-02-20 02:05:00|11397.6|11391.6|11396.3|11390.3|11397.6|11391.6|11394.9|11388.9|0
1708395000000|2024-02-20 02:10:00|11394.9|11388.9|11399.1|11393.1|11400.5|11394.5|11394.9|11388.9|0
1708395300000|2024-02-20 02:15:00|11397.7|11391.7|11399.1|11393.1|11399.1|11393.1|11397.7|11391.7|0
1708395600000|2024-02-20 02:20:00|11399|11393|11396.2|11390.2|11399|11393|11396.2|11390.2|0
1708395900000|2024-02-20 02:25:00|11396.3|11390.3|11396.2|11390.2|11397.6|11391.6|11396.2|11390.2|0
1708396200000|2024-02-20 02:30:00|11396.3|11390.3|11397.7|11391.7|11397.7|11391.7|11396.3|11390.3|0
1708396500000|2024-02-20 02:35:00|11397.6|11391.6|11397.7|11391.7|11398.4|11392.4|11397.6|11391.6|0
1708396800000|2024-02-20 02:40:00|11397.6|11391.6|11399.1|11393.1|11399.1|11393.1|11397.6|11391.6|0
1708397100000|2024-02-20 02:45:00|11399|11393|11399|11393|11399|11393|11397.6|11391.6|0
1708397700000|2024-02-20 02:55:00|11397.6|11391.6|11397.7|11391.7|11397.7|11391.7|11397.6|11391.6|0
1708398000000|2024-02-20 03:00:00|11398.4|11392.4|11399|11393|11400.5|11394.5|11397.6|11391.6|0
1708398300000|2024-02-20 03:05:00|11399.1|11393.1|11399|11393|11400.4|11394.4|11399|11393|0
1708398600000|2024-02-20 03:10:00|11397.6|11391.6|11396.2|11390.2|11398.3|11392.3|11394.8|11388.8|0
1708398900000|2024-02-20 03:15:00|11396.3|11390.3|11396.3|11390.3|11396.3|11390.3|11394.9|11388.9|0
1708399200000|2024-02-20 03:20:00|11396.2|11390.2|11396.2|11390.2|11396.3|11390.3|11396.2|11390.2|0
1708399500000|2024-02-20 03:25:00|11396.3|11390.3|11397.6|11391.6|11397.6|11391.6|11396.3|11390.3|0
1708399800000|2024-02-20 03:30:00|11397.7|11391.7|11397.7|11391.7|11399|11393|11397.6|11391.6|0
1708400100000|2024-02-20 03:35:00|11397.6|11391.6|11397.6|11391.6|11397.7|11391.7|11397.6|11391.6|0
1708400400000|2024-02-20 03:40:00|11396.2|11390.2|11398|11392|11398|11392|11396.2|11390.2|0
1708400700000|2024-02-20 03:45:00|11396.6|11390.6|11397.3|11391.3|11397.3|11391.3|11396.6|11390.6|0
1708401000000|2024-02-20 03:50:00|11398|11392|11399.4|11393.4|11399.4|11393.4|11398|11392|0
1708401300000|2024-02-20 03:55:00|11398|11392|11398|11392|11398|11392|11398|11392|0
1708401600000|2024-02-20 04:00:00|11396.6|11390.6|11396.7|11390.7|11397.3|11391.3|11396.6|11390.6|0
1708401900000|2024-02-20 04:05:00|11398.1|11392.1|11398.1|11392.1|11398.1|11392.1|11398.1|11392.1|0
1708402200000|2024-02-20 04:10:00|11398.2|11392.2|11399.5|11393.5|11399.5|11393.5|11398.1|11392.1|0
1708402500000|2024-02-20 04:15:00|11399.6|11393.6|11399.6|11393.6|11401|11395|11399.6|11393.6|0
1708402800000|2024-02-20 04:20:00|11399.5|11393.5|11398.1|11392.1|11399.6|11393.6|11398.1|11392.1|0
1708403100000|2024-02-20 04:25:00|11396.7|11390.7|11398.1|11392.1|11398.1|11392.1|11396.7|11390.7|0
1708403400000|2024-02-20 04:30:00|11399.5|11393.5|11399.5|11393.5|11399.5|11393.5|11399.5|11393.5|0
1708404000000|2024-02-20 04:40:00|11398.1|11392.1|11398.1|11392.1|11398.1|11392.1|11398.1|11392.1|0
1708404900000|2024-02-20 04:55:00|11396.7|11390.7|11396.7|11390.7|11396.8|11390.8|11396.7|11390.7|0
1708405200000|2024-02-20 05:00:00|11396.8|11390.8|11396.8|11390.8|11396.8|11390.8|11396.7|11390.7|0
1708405500000|2024-02-20 05:05:00|11396.7|11390.7|11396.8|11390.8|11396.8|11390.8|11396.7|11390.7|0
1708405800000|2024-02-20 05:10:00|11395.4|11389.4|11395.4|11389.4|11396.8|11390.8|11395.4|11389.4|0
1708406100000|2024-02-20 05:15:00|11396.1|11390.1|11396.8|11390.8|11396.8|11390.8|11396.1|11390.1|0
1708406400000|2024-02-20 05:20:00|11398.2|11392.2|11396.8|11390.8|11398.2|11392.2|11396.8|11390.8|0
1708406700000|2024-02-20 05:25:00|11398.1|11392.1|11396.8|11390.8|11398.1|11392.1|11396.8|11390.8|0
1708407000000|2024-02-20 05:30:00|11398.1|11392.1|11397.9|11391.9|11398.2|11392.2|11396.6|11390.6|0
1708407300000|2024-02-20 05:35:00|11397.3|11391.3|11397.9|11391.9|11397.9|11391.9|11396.5|11390.5|0
1708407600000|2024-02-20 05:40:00|11398|11392|11398|11392|11398|11392|11397.9|11391.9|0
1708407900000|2024-02-20 05:45:00|11399.3|11393.3|11399.4|11393.4|11400.8|11394.8|11399.3|11393.3|0
1708408200000|2024-02-20 05:50:00|11400.1|11394.1|11400.8|11394.8|11400.8|11394.8|11399.4|11393.4|0
1708408500000|2024-02-20 05:55:00|11399.4|11393.4|11398|11392|11400.1|11394.1|11398|11392|0
1708408800000|2024-02-20 06:00:00|11399.4|11393.4|11399.4|11393.4|11399.4|11393.4|11398|11392|0
1708409100000|2024-02-20 06:05:00|11398.7|11392.7|11402.2|11396.2|11402.2|11396.2|11398.7|11392.7|0
1708409700000|2024-02-20 06:15:00|11402.3|11396.3|11403.7|11397.7|11405.1|11399.1|11402.2|11396.2|0
1708410000000|2024-02-20 06:20:00|11405.1|11399.1|11403.7|11397.7|11405.1|11399.1|11403.6|11397.6|0
1708410300000|2024-02-20 06:25:00|11403.6|11397.6|11405.1|11399.1|11405.1|11399.1|11403.6|11397.6|0
1708410600000|2024-02-20 06:30:00|11406.5|11400.5|11406.4|11400.4|11406.5|11400.5|11406.4|11400.4|0
1708411200000|2024-02-20 06:40:00|11406.3|11400.3|11406.3|11400.3|11406.3|11400.3|11406.3|11400.3|0
1708411500000|2024-02-20 06:45:00|11404.9|11398.9|11403.5|11397.5|11406.3|11400.3|11403.5|11397.5|0
1708411800000|2024-02-20 06:50:00|11404.2|11398.2|11404.9|11398.9|11404.9|11398.9|11403.5|11397.5|0
1708412100000|2024-02-20 06:55:00|11404.2|11398.2|11406.3|11400.3|11406.3|11400.3|11404.2|11398.2|0
1708412400000|2024-02-20 07:00:00|11395.7|11393.7|11397.2|11395.2|11397.2|11395.2|11389.7|11387.7|25
1708412700000|2024-02-20 07:05:00|11397.7|11395.7|11393.2|11391.2|11398.2|11396.2|11392.2|11390.2|43
1708413000000|2024-02-20 07:10:00|11395.2|11393.2|11395.2|11393.2|11396.7|11394.7|11392.2|11390.2|62
1708413300000|2024-02-20 07:15:00|11395.7|11393.7|11397.7|11395.7|11398.2|11396.2|11393.2|11391.2|29
1708413600000|2024-02-20 07:20:00|11397.2|11395.2|11392.7|11390.7|11400.2|11398.2|11392.7|11390.7|30
1708413900000|2024-02-20 07:25:00|11393.2|11391.2|11392.2|11390.2|11395.2|11393.2|11391.2|11389.2|26
1708414200000|2024-02-20 07:30:00|11391.2|11389.2|11384.2|11382.2|11392.2|11390.2|11383.7|11381.7|37
1708414500000|2024-02-20 07:35:00|11384.7|11382.7|11390.2|11388.2|11390.2|11388.2|11384.7|11382.7|16
1708414800000|2024-02-20 07:40:00|11390.7|11388.7|11391.2|11389.2|11394.2|11392.2|11388.2|11386.2|9
1708415100000|2024-02-20 07:45:00|11391.7|11389.7|11392.2|11390.2|11395.2|11393.2|11391.7|11389.7|15
1708415400000|2024-02-20 07:50:00|11393.2|11391.2|11396.7|11394.7|11397.7|11395.7|11393.2|11391.2|14
1708415700000|2024-02-20 07:55:00|11397.2|11395.2|11386.7|11384.7|11397.7|11395.7|11386.7|11384.7|177
1708416000000|2024-02-20 08:00:00|11388.2|11386.2|11406.7|11404.7|11408.2|11406.2|11388.2|11386.2|816
1708416300000|2024-02-20 08:05:00|11406.2|11404.2|11406.2|11404.2|11408.7|11406.7|11402.2|11400.2|413
1708416600000|2024-02-20 08:10:00|11406.7|11404.7|11402.7|11400.7|11410.2|11408.2|11397.7|11395.7|185
1708416900000|2024-02-20 08:15:00|11402.2|11400.2|11384.7|11382.7|11403.2|11401.2|11383.7|11381.7|202
1708417200000|2024-02-20 08:20:00|11384.2|11382.2|11380.7|11378.7|11386.7|11384.7|11375.7|11373.7|205
1708417500000|2024-02-20 08:25:00|11379.7|11377.7|11382.7|11380.7|11384.7|11382.7|11375.2|11373.2|178
1708417800000|2024-02-20 08:30:00|11382.2|11380.2|11398.2|11396.2|11398.2|11396.2|11382.2|11380.2|170
1708418100000|2024-02-20 08:35:00|11397.7|11395.7|11403.2|11401.2|11403.7|11401.7|11395.7|11393.7|163
1708418400000|2024-02-20 08:40:00|11404.1|11402.1|11408.6|11406.6|11411.6|11409.6|11401.6|11399.6|128
1708418700000|2024-02-20 08:45:00|11409.1|11407.1|11415.1|11413.1|11417.6|11415.6|11408.6|11406.6|165
1708419000000|2024-02-20 08:50:00|11415.6|11413.6|11408.6|11406.6|11418.1|11416.1|11404.6|11402.6|202
1708419300000|2024-02-20 08:55:00|11409.1|11407.1|11412.1|11410.1|11415.1|11413.1|11407.6|11405.6|102
1708419600000|2024-02-20 09:00:00|11411.6|11409.6|11415.6|11413.6|11419.1|11417.1|11411.6|11409.6|315
1708419900000|2024-02-20 09:05:00|11416.1|11414.1|11409.6|11407.6|11416.6|11414.6|11409.1|11407.1|168
1708420200000|2024-02-20 09:10:00|11410.1|11408.1|11416.1|11414.1|11417.6|11415.6|11409.1|11407.1|122
1708420500000|2024-02-20 09:15:00|11416.6|11414.6|11417.1|11415.1|11420.6|11418.6|11415.6|11413.6|125
1708420800000|2024-02-20 09:20:00|11416.6|11414.6|11413.1|11411.1|11420.1|11418.1|11412.6|11410.6|96
1708421100000|2024-02-20 09:25:00|11412.6|11410.6|11415.6|11413.6|11416.6|11414.6|11409.6|11407.6|103
1708421400000|2024-02-20 09:30:00|11416.1|11414.1|11418.6|11416.6|11419.6|11417.6|11415.6|11413.6|122
1708421700000|2024-02-20 09:35:00|11419.1|11417.1|11423.6|11421.6|11424.1|11422.1|11417.6|11415.6|114
1708422000000|2024-02-20 09:40:00|11424.1|11422.1|11427.6|11425.6|11427.6|11425.6|11422.1|11420.1|89
1708422300000|2024-02-20 09:45:00|11427.1|11425.1|11430.6|11428.6|11433.6|11431.6|11426.6|11424.6|134
1708422600000|2024-02-20 09:50:00|11429.6|11427.6|11428.6|11426.6|11429.6|11427.6|11426.6|11424.6|116
1708422900000|2024-02-20 09:55:00|11427.6|11425.6|11429.6|11427.6|11433.6|11431.6|11427.6|11425.6|135
1708423200000|2024-02-20 10:00:00|11429.1|11427.1|11430.6|11428.6|11431.6|11429.6|11423.6|11421.6|149
1708423500000|2024-02-20 10:05:00|11430.1|11428.1|11429.6|11427.6|11432.6|11430.6|11427.6|11425.6|176
1708423800000|2024-02-20 10:10:00|11430.1|11428.1|11430.6|11428.6|11434.6|11432.6|11429.6|11427.6|133
1708424100000|2024-02-20 10:15:00|11431.1|11429.1|11429.6|11427.6|11432.6|11430.6|11427.6|11425.6|97
1708424400000|2024-02-20 10:20:00|11429.1|11427.1|11429.1|11427.1|11432.6|11430.6|11428.1|11426.1|93
1708424700000|2024-02-20 10:25:00|11429.6|11427.6|11430.1|11428.1|11433.6|11431.6|11429.1|11427.1|97
1708425000000|2024-02-20 10:30:00|11430.6|11428.6|11426.6|11424.6|11433.1|11431.1|11426.6|11424.6|92
1708425300000|2024-02-20 10:35:00|11427.1|11425.1|11429.6|11427.6|11431.1|11429.1|11425.6|11423.6|142
1708425600000|2024-02-20 10:40:00|11430.1|11428.1|11427.6|11425.6|11431.6|11429.6|11427.6|11425.6|141
1708425900000|2024-02-20 10:45:00|11426.6|11424.6|11431.1|11429.1|11432.1|11430.1|11426.6|11424.6|112
1708426200000|2024-02-20 10:50:00|11431.6|11429.6|11426.1|11424.1|11431.6|11429.6|11424.6|11422.6|171
1708426500000|2024-02-20 10:55:00|11426.6|11424.6|11429.6|11427.6|11434.6|11432.6|11426.6|11424.6|125
1708426800000|2024-02-20 11:00:00|11430.1|11428.1|11431.6|11429.6|11431.6|11429.6|11426.6|11424.6|79
1708427100000|2024-02-20 11:05:00|11432.1|11430.1|11436.1|11434.1|11437.1|11435.1|11431.1|11429.1|108
1708427400000|2024-02-20 11:10:00|11436.6|11434.6|11439.6|11437.6|11440.1|11438.1|11436.1|11434.1|76
1708427700000|2024-02-20 11:15:00|11440.6|11438.6|11437.1|11435.1|11441.6|11439.6|11436.6|11434.6|104
1708428000000|2024-02-20 11:20:00|11437.6|11435.6|11433.6|11431.6|11438.6|11436.6|11433.1|11431.1|87
1708428300000|2024-02-20 11:25:00|11434.1|11432.1|11435.6|11433.6|11436.6|11434.6|11433.6|11431.6|70
1708428600000|2024-02-20 11:30:00|11436.1|11434.1|11440.1|11438.1|11442.1|11440.1|11435.6|11433.6|88
1708428900000|2024-02-20 11:35:00|11440.6|11438.6|11449.6|11447.6|11449.6|11447.6|11439.6|11437.6|120
1708429200000|2024-02-20 11:40:00|11450.1|11448.1|11452.6|11450.6|11453.6|11451.6|11449.1|11447.1|133
1708429500000|2024-02-20 11:45:00|11452.1|11450.1|11455.6|11453.6|11455.6|11453.6|11449.1|11447.1|123
1708429800000|2024-02-20 11:50:00|11455.1|11453.1|11457.6|11455.6|11457.6|11455.6|11454.6|11452.6|139
1708430100000|2024-02-20 11:55:00|11458.1|11456.1|11459.6|11457.6|11459.6|11457.6|11456.1|11454.1|141
1708430400000|2024-02-20 12:00:00|11459.1|11457.1|11462.6|11460.6|11463.6|11461.6|11456.6|11454.6|181
1708430700000|2024-02-20 12:05:00|11462.1|11460.1|11462.6|11460.6|11464.6|11462.6|11461.6|11459.6|238
1708431000000|2024-02-20 12:10:00|11463.6|11461.6|11470.6|11468.6|11470.6|11468.6|11463.6|11461.6|119
1708431300000|2024-02-20 12:15:00|11470.1|11468.1|11464.6|11462.6|11470.1|11468.1|11462.6|11460.6|78
1708431600000|2024-02-20 12:20:00|11464.1|11462.1|11466.6|11464.6|11467.6|11465.6|11463.6|11461.6|63
1708431900000|2024-02-20 12:25:00|11467.1|11465.1|11469.6|11467.6|11470.1|11468.1|11465.1|11463.1|94
1708432200000|2024-02-20 12:30:00|11470.1|11468.1|11471.6|11469.6|11472.6|11470.6|11467.1|11465.1|73
1708432500000|2024-02-20 12:35:00|11472.1|11470.1|11476.1|11474.1|11477.1|11475.1|11472.1|11470.1|49
1708432800000|2024-02-20 12:40:00|11474.7|11472.7|11474.2|11472.2|11477.7|11475.7|11473.7|11471.7|147
1708433100000|2024-02-20 12:45:00|11474.7|11472.7|11468.7|11466.7|11474.7|11472.7|11468.2|11466.2|87
1708433400000|2024-02-20 12:50:00|11469.2|11467.2|11468.7|11466.7|11469.7|11467.7|11466.2|11464.2|80
1708433700000|2024-02-20 12:55:00|11469.2|11467.2|11467.7|11465.7|11470.7|11468.7|11467.2|11465.2|86
1708434000000|2024-02-20 13:00:00|11468.2|11466.2|11470.2|11468.2|11472.2|11470.2|11467.7|11465.7|101
1708434300000|2024-02-20 13:05:00|11470.7|11468.7|11465.7|11463.7|11472.2|11470.2|11465.7|11463.7|106
1708434600000|2024-02-20 13:10:00|11465.2|11463.2|11470.2|11468.2|11472.2|11470.2|11465.2|11463.2|103
1708434900000|2024-02-20 13:15:00|11470.7|11468.7|11466.2|11464.2|11472.2|11470.2|11465.2|11463.2|146
1708435200000|2024-02-20 13:20:00|11465.7|11463.7|11462.2|11460.2|11466.2|11464.2|11460.2|11458.2|205
1708435500000|2024-02-20 13:25:00|11462.7|11460.7|11461.2|11459.2|11464.2|11462.2|11460.2|11458.2|204
1708435800000|2024-02-20 13:30:00|11460.7|11458.7|11461.7|11459.7|11467.2|11465.2|11459.2|11457.2|189
1708436100000|2024-02-20 13:35:00|11462.2|11460.2|11455.2|11453.2|11462.2|11460.2|11453.2|11451.2|252
1708436400000|2024-02-20 13:40:00|11455.7|11453.7|11453.7|11451.7|11457.7|11455.7|11453.2|11451.2|95
1708436700000|2024-02-20 13:45:00|11453.2|11451.2|11445.2|11443.2|11454.2|11452.2|11444.7|11442.7|178
1708437000000|2024-02-20 13:50:00|11444.7|11442.7|11445.7|11443.7|11446.7|11444.7|11441.2|11439.2|197
1708437300000|2024-02-20 13:55:00|11445.2|11443.2|11442.7|11440.7|11446.2|11444.2|11440.2|11438.2|98
1708437600000|2024-02-20 14:00:00|11443.2|11441.2|11439.7|11437.7|11444.2|11442.2|11439.2|11437.2|114
1708437900000|2024-02-20 14:05:00|11439.2|11437.2|11441.7|11439.7|11443.2|11441.2|11437.2|11435.2|154
1708438200000|2024-02-20 14:10:00|11441.2|11439.2|11438.2|11436.2|11442.2|11440.2|11438.2|11436.2|100
1708438500000|2024-02-20 14:15:00|11438.7|11436.7|11438.2|11436.2|11443.2|11441.2|11438.2|11436.2|178
1708438800000|2024-02-20 14:20:00|11437.7|11435.7|11437.2|11435.2|11444.2|11442.2|11435.2|11433.2|176
1708439100000|2024-02-20 14:25:00|11436.7|11434.7|11435.7|11433.7|11437.2|11435.2|11432.2|11430.2|184
1708439400000|2024-02-20 14:30:00|11436.2|11434.2|11429.2|11427.2|11436.2|11434.2|11425.2|11423.2|344
1708439700000|2024-02-20 14:35:00|11428.7|11426.7|11428.7|11426.7|11435.7|11433.7|11428.2|11426.2|134
1708440000000|2024-02-20 14:40:00|11429.2|11427.2|11428.7|11426.7|11432.2|11430.2|11426.2|11424.2|193
1708440300000|2024-02-20 14:45:00|11428.2|11426.2|11432.2|11430.2|11434.2|11432.2|11426.2|11424.2|262
1708440600000|2024-02-20 14:50:00|11432.7|11430.7|11433.2|11431.2|11437.2|11435.2|11430.2|11428.2|223
1708440900000|2024-02-20 14:55:00|11432.7|11430.7|11435.7|11433.7|11439.2|11437.2|11432.2|11430.2|179
1708441200000|2024-02-20 15:00:00|11436.2|11434.2|11436.7|11434.7|11440.2|11438.2|11432.2|11430.2|243
1708441500000|2024-02-20 15:05:00|11437.2|11435.2|11446.7|11444.7|11447.2|11445.2|11436.7|11434.7|174
1708441800000|2024-02-20 15:10:00|11446.9|11444.9|11447.9|11445.9|11449.4|11447.4|11443.9|11441.9|261
1708442100000|2024-02-20 15:15:00|11448.4|11446.4|11449.4|11447.4|11453.4|11451.4|11447.4|11445.4|287
1708442400000|2024-02-20 15:20:00|11448.9|11446.9|11455.4|11453.4|11456.9|11454.9|11448.4|11446.4|202
1708442700000|2024-02-20 15:25:00|11454.9|11452.9|11455.4|11453.4|11458.4|11456.4|11451.4|11449.4|291
1708443000000|2024-02-20 15:30:00|11455.9|11453.9|11454.4|11452.4|11457.4|11455.4|11451.4|11449.4|381
1708443300000|2024-02-20 15:35:00|11454.9|11452.9|11458.4|11456.4|11458.4|11456.4|11451.4|11449.4|410
1708443600000|2024-02-20 15:40:00|11457.9|11455.9|11461.9|11459.9|11462.4|11460.4|11456.9|11454.9|329
1708443900000|2024-02-20 15:45:00|11462.4|11460.4|11468.9|11466.9|11469.9|11467.9|11461.4|11459.4|563
1708444200000|2024-02-20 15:50:00|11469.4|11467.4|11468.9|11466.9|11470.4|11468.4|11467.4|11465.4|266
1708444500000|2024-02-20 15:55:00|11468.4|11466.4|11467.9|11465.9|11469.4|11467.4|11465.9|11463.9|289
1708444800000|2024-02-20 16:00:00|11468.4|11466.4|11465.9|11463.9|11468.4|11466.4|11463.4|11461.4|405
1708445100000|2024-02-20 16:05:00|11466.4|11464.4|11464.4|11462.4|11470.4|11468.4|11464.4|11462.4|233
1708445400000|2024-02-20 16:10:00|11464.9|11462.9|11462.4|11460.4|11465.4|11463.4|11460.4|11458.4|213
1708445700000|2024-02-20 16:15:00|11461.9|11459.9|11459.4|11457.4|11464.4|11462.4|11458.4|11456.4|707
1708446000000|2024-02-20 16:20:00|11458.9|11456.9|11462.4|11460.4|11463.9|11461.9|11457.4|11455.4|670
1708446300000|2024-02-20 16:25:00|11461.4|11459.4|11456.4|11454.4|11463.4|11461.4|11455.4|11453.4|1175
1708446600000|2024-02-20 16:30:00|11455.4|11453.4|11451.4|11449.4|11457.4|11455.4|11450.4|11448.4|1660
1708446900000|2024-02-20 16:35:00|11450.9|11448.9|11451.4|11449.4|11455.4|11453.4|11450.9|11448.9|547
1708447200000|2024-02-20 16:40:00|11452.4|11450.4|11452.4|11450.4|11453.4|11451.4|11450.4|11448.4|776
1708447500000|2024-02-20 16:45:00|11453.4|11451.4|11450.9|11448.9|11453.4|11451.4|11449.4|11447.4|111
1708447800000|2024-02-20 16:50:00|11451.4|11449.4|11449.4|11447.4|11451.4|11449.4|11448.9|11446.9|23
1708448100000|2024-02-20 16:55:00|11449.9|11447.9|11442.4|11440.4|11450.4|11448.4|11441.4|11439.4|84
1708448400000|2024-02-20 17:00:00|11441.4|11439.4|11434.4|11432.4|11441.4|11439.4|11432.9|11430.9|74
1708448700000|2024-02-20 17:05:00|11433.9|11431.9|11435.4|11433.4|11437.4|11435.4|11433.9|11431.9|22
1708449000000|2024-02-20 17:10:00|11435.9|11433.9|11434.4|11432.4|11436.4|11434.4|11432.9|11430.9|62
1708449300000|2024-02-20 17:15:00|11435.4|11433.4|11433.4|11431.4|11435.9|11433.9|11432.4|11430.4|105
1708449600000|2024-02-20 17:20:00|11432.9|11430.9|11428.4|11426.4|11434.4|11432.4|11428.4|11426.4|72
1708449900000|2024-02-20 17:25:00|11428.9|11426.9|11431.9|11429.9|11432.4|11430.4|11428.4|11426.4|24
1708450200000|2024-02-20 17:30:00|11431.4|11429.4|11439.4|11437.4|11439.9|11437.9|11431.4|11429.4|19
1708450500000|2024-02-20 17:35:00|11438.9|11436.9|11430.4|11428.4|11438.9|11436.9|11429.4|11427.4|40
1708450800000|2024-02-20 17:40:00|11431.4|11429.4|11437.9|11435.9|11438.4|11436.4|11430.4|11428.4|41
1708451100000|2024-02-20 17:45:00|11437.4|11435.4|11436.4|11434.4|11439.4|11437.4|11436.4|11434.4|15
1708451400000|2024-02-20 17:50:00|11436.9|11434.9|11438.9|11436.9|11438.9|11436.9|11436.4|11434.4|40
1708451700000|2024-02-20 17:55:00|11438.4|11436.4|11439.9|11437.9|11440.9|11438.9|11437.4|11435.4|7
1708452000000|2024-02-20 18:00:00|11440.4|11438.4|11436.9|11434.9|11441.4|11439.4|11436.4|11434.4|22
1708452300000|2024-02-20 18:05:00|11436.4|11434.4|11436.9|11434.9|11438.4|11436.4|11436.4|11434.4|37
1708452600000|2024-02-20 18:10:00|11436.4|11434.4|11435.9|11433.9|11437.4|11435.4|11433.9|11431.9|9
1708452900000|2024-02-20 18:15:00|11435.4|11433.4|11436.9|11434.9|11437.4|11435.4|11430.4|11428.4|9
1708453200000|2024-02-20 18:20:00|11437.4|11435.4|11441.9|11439.9|11442.4|11440.4|11437.4|11435.4|7
1708453500000|2024-02-20 18:25:00|11441.4|11439.4|11434.4|11432.4|11441.9|11439.9|11432.9|11430.9|7
1708453800000|2024-02-20 18:30:00|11433.9|11431.9|11432.9|11430.9|11435.4|11433.4|11430.9|11428.9|12
1708454100000|2024-02-20 18:35:00|11433.4|11431.4|11436.9|11434.9|11436.9|11434.9|11432.4|11430.4|20
1708454400000|2024-02-20 18:40:00|11436.4|11434.4|11439.4|11437.4|11441.9|11439.9|11435.9|11433.9|20
1708454700000|2024-02-20 18:45:00|11438.9|11436.9|11437.9|11435.9|11439.9|11437.9|11437.9|11435.9|17
1708455000000|2024-02-20 18:50:00|11438.4|11436.4|11437.9|11435.9|11441.4|11439.4|11437.4|11435.4|9
1708455300000|2024-02-20 18:55:00|11437.4|11435.4|11441.4|11439.4|11441.4|11439.4|11437.4|11435.4|5
1708455600000|2024-02-20 19:00:00|11441.9|11439.9|11439.4|11437.4|11444.4|11442.4|11438.9|11436.9|91
1708455900000|2024-02-20 19:05:00|11438.9|11436.9|11439.9|11437.9|11440.9|11438.9|11438.9|11436.9|10
1708456200000|2024-02-20 19:10:00|11440.4|11438.4|11437.4|11435.4|11440.4|11438.4|11436.9|11434.9|6
1708456500000|2024-02-20 19:15:00|11436.9|11434.9|11438.9|11436.9|11439.4|11437.4|11432.9|11430.9|11
1708456800000|2024-02-20 19:20:00|11438.4|11436.4|11434.9|11432.9|11438.9|11436.9|11433.4|11431.4|7
1708457100000|2024-02-20 19:25:00|11434.4|11432.4|11441.4|11439.4|11441.4|11439.4|11434.4|11432.4|5
1708457400000|2024-02-20 19:30:00|11440.9|11438.9|11437.9|11435.9|11441.4|11439.4|11437.9|11435.9|2
1708457700000|2024-02-20 19:35:00|11438.4|11436.4|11438.9|11436.9|11439.9|11437.9|11437.9|11435.9|3
1708458000000|2024-02-20 19:40:00|11439.4|11437.4|11441.9|11439.9|11442.9|11440.9|11438.9|11436.9|4
1708458300000|2024-02-20 19:45:00|11441.4|11439.4|11440.9|11438.9|11442.9|11440.9|11438.4|11436.4|41
1708458600000|2024-02-20 19:50:00|11440.4|11438.4|11441.4|11439.4|11442.9|11440.9|11440.4|11438.4|9
1708458900000|2024-02-20 19:55:00|11441.9|11439.9|11442.4|11440.4|11443.9|11441.9|11441.4|11439.4|11
1708459200000|2024-02-20 20:00:00|11442.9|11440.9|11440.4|11438.4|11443.4|11441.4|11438.9|11436.9|26
1708459500000|2024-02-20 20:05:00|11440.9|11438.9|11441.4|11439.4|11442.4|11440.4|11439.4|11437.4|23
1708459800000|2024-02-20 20:10:00|11441.9|11439.9|11439.4|11437.4|11442.4|11440.4|11439.4|11437.4|25
1708460100000|2024-02-20 20:15:00|11439.9|11437.9|11438.9|11436.9|11441.4|11439.4|11438.4|11436.4|10
1708460400000|2024-02-20 20:20:00|11439.4|11437.4|11439.4|11437.4|11441.4|11439.4|11438.4|11436.4|12
1708460700000|2024-02-20 20:25:00|11439.9|11437.9|11441.4|11439.4|11442.4|11440.4|11439.4|11437.4|22
1708461000000|2024-02-20 20:30:00|11441.9|11439.9|11432.9|11430.9|11442.4|11440.4|11432.4|11430.4|57
1708461300000|2024-02-20 20:35:00|11432.4|11430.4|11434.4|11432.4|11436.4|11434.4|11430.9|11428.9|29
1708461600000|2024-02-20 20:40:00|11434.9|11432.9|11440.4|11438.4|11440.9|11438.9|11434.9|11432.9|27
1708461900000|2024-02-20 20:45:00|11440.9|11438.9|11442.9|11440.9|11444.4|11442.4|11440.9|11438.9|26
1708462200000|2024-02-20 20:50:00|11443.4|11441.4|11442.4|11440.4|11444.4|11442.4|11441.4|11439.4|15
1708462500000|2024-02-20 20:55:00|11443.4|11441.4|11452.8|11446.8|11452.8|11447.4|11441.4|11439.4|36
1708462800000|2024-02-20 21:00:00|11452.4|11446.4|11447.2|11441.2|11453.1|11447.1|11446.9|11440.9|1
1708463100000|2024-02-20 21:05:00|11447.6|11441.6|11445.5|11439.5|11447.6|11441.6|11444.9|11438.9|0
1708463400000|2024-02-20 21:10:00|11445.9|11439.9|11444.9|11438.9|11446.6|11440.6|11444.5|11438.5|0
1708463700000|2024-02-20 21:15:00|11445.1|11439.1|11444.9|11438.9|11445.2|11439.2|11444.2|11438.2|0
1708464000000|2024-02-20 21:20:00|11445.2|11439.2|11447.2|11441.2|11447.2|11441.2|11444.9|11438.9|0
1708464300000|2024-02-20 21:25:00|11447.6|11441.6|11447.9|11441.9|11447.9|11441.9|11447.2|11441.2|0
1708464600000|2024-02-20 21:30:00|11447.8|11441.8|11448.9|11442.9|11449.6|11443.6|11447.4|11441.4|0
1708464900000|2024-02-20 21:35:00|11449.1|11443.1|11450.6|11444.6|11450.6|11444.6|11449.1|11443.1|0
1708465200000|2024-02-20 21:40:00|11450.5|11444.5|11451.1|11445.1|11451.6|11445.6|11450.4|11444.4|0
1708465500000|2024-02-20 21:45:00|11451.2|11445.2|11451.1|11445.1|11451.4|11445.4|11449.9|11443.9|0
1708465800000|2024-02-20 21:50:00|11450.8|11444.8|11449.9|11443.9|11451.1|11445.1|11449.9|11443.9|0
1708466100000|2024-02-20 21:55:00|11449.6|11443.6|11448.9|11442.9|11449.6|11443.6|11447.2|11441.2|0
1708466400000|2024-02-20 22:00:00|11449.5|11443.5|11448.4|11442.4|11449.5|11443.5|11448.2|11442.2|0
1708466700000|2024-02-20 22:05:00|11448.5|11442.5|11448.8|11442.8|11448.8|11442.8|11447.9|11441.9|0
1708467000000|2024-02-20 22:10:00|11448.5|11442.5|11447.9|11441.9|11448.5|11442.5|11447.9|11441.9|0
1708467300000|2024-02-20 22:15:00|11448.2|11442.2|11448.2|11442.2|11448.2|11442.2|11447.9|11441.9|0
1708467600000|2024-02-20 22:20:00|11447.9|11441.9|11447.5|11441.5|11447.9|11441.9|11447.5|11441.5|0
1708467900000|2024-02-20 22:25:00|11447.1|11441.1|11446.4|11440.4|11447.1|11441.1|11446.4|11440.4|0
1708468200000|2024-02-20 22:30:00|11446.2|11440.2|11446.2|11440.2|11446.5|11440.5|11445.9|11439.9|0
1708468500000|2024-02-20 22:35:00|11445.8|11439.8|11446.1|11440.1|11446.2|11440.2|11445.8|11439.8|0
1708468800000|2024-02-20 22:40:00|11446.2|11440.2|11446.1|11440.1|11446.2|11440.2|11446.1|11440.1|0
1708469100000|2024-02-20 22:45:00|11446.4|11440.4|11446.8|11440.8|11447.4|11441.4|11446.4|11440.4|0
1708469400000|2024-02-20 22:50:00|11447.2|11441.2|11447.4|11441.4|11447.5|11441.5|11447.1|11441.1|0
1708469700000|2024-02-20 22:55:00|11447.2|11441.2|11448.2|11442.2|11448.4|11442.4|11447.2|11441.2|0
1708470000000|2024-02-20 23:00:00|11448.3|11442.3|11446.9|11440.9|11449.1|11443.1|11445.2|11439.2|0
1708470300000|2024-02-20 23:05:00|11447.1|11441.1|11447|11441|11447.3|11441.3|11446.2|11440.2|0
1708470600000|2024-02-20 23:10:00|11447.1|11441.1|11448.7|11442.7|11451.4|11445.4|11446.8|11440.8|0
1708470900000|2024-02-20 23:15:00|11448.5|11442.5|11451.4|11445.4|11452.4|11446.4|11448.3|11442.3|0
1708471200000|2024-02-20 23:20:00|11451.3|11445.3|11452.8|11446.8|11452.8|11446.8|11450.5|11444.5|0
1708471500000|2024-02-20 23:25:00|11452.4|11446.4|11453.1|11447.1|11453.4|11447.4|11452|11446|0
1708471800000|2024-02-20 23:30:00|11453.4|11447.4|11450.7|11444.7|11453.4|11447.4|11450.4|11444.4|0
1708472100000|2024-02-20 23:35:00|11450.5|11444.5|11448.7|11442.7|11451.1|11445.1|11448.7|11442.7|0
1708472400000|2024-02-20 23:40:00|11448.8|11442.8|11448|11442|11449|11443|11447.7|11441.7|0
1708472700000|2024-02-20 23:45:00|11447.7|11441.7|11446.7|11440.7|11448|11442|11446.1|11440.1|0
1708473000000|2024-02-20 23:50:00|11446.4|11440.4|11447.3|11441.3|11447.7|11441.7|11446.3|11440.3|0
1708473300000|2024-02-20 23:55:00|11447.2|11441.2|11447|11441|11448|11442|11447|11441|0
1708473600000|2024-02-21 00:00:00|11447.3|11441.3|11447.3|11441.3|11447.7|11441.7|11445.5|11439.5|0
1708473900000|2024-02-21 00:05:00|11447.2|11441.2|11448.3|11442.3|11449.7|11443.7|11447|11441|0
1708474200000|2024-02-21 00:10:00|11448.5|11442.5|11448.7|11442.7|11449|11443|11448|11442|0
1708474500000|2024-02-21 00:15:00|11448.8|11442.8|11449.9|11443.9|11452.7|11446.7|11448.7|11442.7|0
1708474800000|2024-02-21 00:20:00|11448.5|11442.5|11452.7|11446.7|11452.7|11446.7|11448.5|11442.5|0
1708475100000|2024-02-21 00:25:00|11451.3|11445.3|11451.3|11445.3|11451.3|11445.3|11451.3|11445.3|0
1708475400000|2024-02-21 00:30:00|11449.9|11443.9|11451.3|11445.3|11451.3|11445.3|11449.9|11443.9|0
1708475700000|2024-02-21 00:35:00|11451.2|11445.2|11451.2|11445.2|11452.6|11446.6|11451.2|11445.2|0
1708476000000|2024-02-21 00:40:00|11451.3|11445.3|11451.2|11445.2|11451.3|11445.3|11451.2|11445.2|0
1708476300000|2024-02-21 00:45:00|11450.6|11444.6|11449.8|11443.8|11450.6|11444.6|11448.5|11442.5|0
1708476600000|2024-02-21 00:50:00|11448.4|11442.4|11447|11441|11449.8|11443.8|11447|11441|0
1708476900000|2024-02-21 00:55:00|11447.1|11441.1|11447|11441|11447.1|11441.1|11445.6|11439.6|0
1708477200000|2024-02-21 01:00:00|11446.9|11440.9|11446.9|11440.9|11446.9|11440.9|11445.5|11439.5|0
1708477500000|2024-02-21 01:05:00|11446.2|11440.2|11444.1|11438.1|11446.9|11440.9|11444.1|11438.1|0
1708477800000|2024-02-21 01:10:00|11445.5|11439.5|11444.1|11438.1|11445.5|11439.5|11444|11438|0
1708478100000|2024-02-21 01:15:00|11444|11438|11446.9|11440.9|11446.9|11440.9|11444|11438|0
1708478400000|2024-02-21 01:20:00|11446.2|11440.2|11446.9|11440.9|11446.9|11440.9|11444.1|11438.1|0
1708478700000|2024-02-21 01:25:00|11446.8|11440.8|11446.7|11440.7|11446.9|11440.9|11445.5|11439.5|0
1708479000000|2024-02-21 01:30:00|11445.4|11439.4|11445.3|11439.3|11448.1|11442.1|11443.9|11437.9|0
1708479300000|2024-02-21 01:35:00|11446.7|11440.7|11449.5|11443.5|11449.5|11443.5|11446.7|11440.7|0
1708479600000|2024-02-21 01:40:00|11448.1|11442.1|11452.3|11446.3|11452.3|11446.3|11448.1|11442.1|0
1708479900000|2024-02-21 01:45:00|11450.9|11444.9|11449.5|11443.5|11450.9|11444.9|11449.5|11443.5|0
1708480200000|2024-02-21 01:50:00|11450.9|11444.9|11449.5|11443.5|11450.9|11444.9|11449.5|11443.5|0
1708480500000|2024-02-21 01:55:00|11449.6|11443.6|11449.6|11443.6|11449.6|11443.6|11448.2|11442.2|0
1708480800000|2024-02-21 02:00:00|11449.5|11443.5|11451|11445|11451|11445|11449.5|11443.5|0
1708481100000|2024-02-21 02:05:00|11450.9|11444.9|11449.3|11443.3|11451|11445|11449.3|11443.3|0
1708481700000|2024-02-21 02:15:00|11449.4|11443.4|11449.3|11443.3|11449.4|11443.4|11449.3|11443.3|0
1708482000000|2024-02-21 02:20:00|11447.7|11441.7|11449.3|11443.3|11449.3|11443.3|11447.7|11441.7|0
1708482300000|2024-02-21 02:25:00|11447.7|11441.7|11447.7|11441.7|11449.3|11443.3|11447.7|11441.7|0
1708482600000|2024-02-21 02:30:00|11446.1|11440.1|11446.1|11440.1|11446.1|11440.1|11446.1|11440.1|0
1708482900000|2024-02-21 02:35:00|11446|11440|11444.4|11438.4|11446.1|11440.1|11443.6|11437.6|0
1708483200000|2024-02-21 02:40:00|11446|11440|11449.3|11443.3|11449.3|11443.3|11444.4|11438.4|0
1708483500000|2024-02-21 02:45:00|11450.9|11444.9|11449.3|11443.3|11450.9|11444.9|11448.5|11442.5|0
1708483800000|2024-02-21 02:50:00|11447.7|11441.7|11447.7|11441.7|11449.3|11443.3|11446|11440|0
1708484100000|2024-02-21 02:55:00|11448.5|11442.5|11449.3|11443.3|11450.9|11444.9|11447.6|11441.6|0
1708484400000|2024-02-21 03:00:00|11450.1|11444.1|11447.6|11441.6|11450.1|11444.1|11447.6|11441.6|0
1708484700000|2024-02-21 03:05:00|11447.7|11441.7|11449.3|11443.3|11449.3|11443.3|11447.6|11441.6|0
1708485000000|2024-02-21 03:10:00|11448.5|11442.5|11449.3|11443.3|11450.9|11444.9|11447.6|11441.6|0
1708485300000|2024-02-21 03:15:00|11447.7|11441.7|11449.3|11443.3|11449.3|11443.3|11447.7|11441.7|0
1708485600000|2024-02-21 03:20:00|11447.6|11441.6|11447.6|11441.6|11449.3|11443.3|11447.6|11441.6|0
1708485900000|2024-02-21 03:25:00|11449.3|11443.3|11449.2|11443.2|11449.3|11443.3|11447.6|11441.6|0
1708486200000|2024-02-21 03:30:00|11449.3|11443.3|11449.3|11443.3|11449.3|11443.3|11449.2|11443.2|0
1708486500000|2024-02-21 03:35:00|11447.6|11441.6|11449.3|11443.3|11449.3|11443.3|11447.6|11441.6|0
1708487700000|2024-02-21 03:55:00|11450.9|11444.9|11450.9|11444.9|11451|11445|11450.1|11444.1|0
1708488000000|2024-02-21 04:00:00|11451|11445|11450.9|11444.9|11451|11445|11450.9|11444.9|0
1708488300000|2024-02-21 04:05:00|11451|11445|11450.9|11444.9|11451|11445|11450.9|11444.9|0
1708488600000|2024-02-21 04:10:00|11451|11445|11451|11445|11451|11445|11450.9|11444.9|0
1708488900000|2024-02-21 04:15:00|11450.9|11444.9|11451|11445|11451|11445|11450.9|11444.9|0
1708491000000|2024-02-21 04:50:00|11450.9|11444.9|11450.9|11444.9|11450.9|11444.9|11450.9|11444.9|0
1708491300000|2024-02-21 04:55:00|11451|11445|11450.9|11444.9|11451|11445|11450.9|11444.9|0
1708491600000|2024-02-21 05:00:00|11451|11445|11452.6|11446.6|11452.6|11446.6|11451|11445|0
1708492200000|2024-02-21 05:10:00|11451|11445|11450.9|11444.9|11452.6|11446.6|11450.9|11444.9|0
1708492500000|2024-02-21 05:15:00|11451|11445|11449.3|11443.3|11451|11445|11449.3|11443.3|0
1708492800000|2024-02-21 05:20:00|11447.7|11441.7|11448.5|11442.5|11449.3|11443.3|11447.7|11441.7|0
1708493100000|2024-02-21 05:25:00|11449.3|11443.3|11450.9|11444.9|11450.9|11444.9|11448.5|11442.5|0
1708493400000|2024-02-21 05:30:00|11451|11445|11450.9|11444.9|11452.6|11446.6|11450.9|11444.9|0
1708493700000|2024-02-21 05:35:00|11452.5|11446.5|11455.8|11449.8|11455.8|11449.8|11452.5|11446.5|0
1708494000000|2024-02-21 05:40:00|11455|11449|11455.8|11449.8|11455.8|11449.8|11452.6|11446.6|0
1708494300000|2024-02-21 05:45:00|11455|11449|11452.6|11446.6|11455.8|11449.8|11452.6|11446.6|0
1708494600000|2024-02-21 05:50:00|11451.8|11445.8|11452.6|11446.6|11452.6|11446.6|11451.8|11445.8|0
1708494900000|2024-02-21 05:55:00|11451.8|11445.8|11452.6|11446.6|11452.6|11446.6|11451|11445|0
1708495200000|2024-02-21 06:00:00|11454.2|11448.2|11459.1|11453.1|11459.1|11453.1|11454.2|11448.2|0
1708495500000|2024-02-21 06:05:00|11457.5|11451.5|11457.5|11451.5|11457.5|11451.5|11455.9|11449.9|0
1708495800000|2024-02-21 06:10:00|11455.9|11449.9|11452.6|11446.6|11455.9|11449.9|11452.6|11446.6|0
1708496100000|2024-02-21 06:15:00|11453.4|11447.4|11455.9|11449.9|11457.5|11451.5|11452.6|11446.6|0
1708496400000|2024-02-21 06:20:00|11455.8|11449.8|11455.8|11449.8|11457.5|11451.5|11454.2|11448.2|0
1708496700000|2024-02-21 06:25:00|11455.9|11449.9|11455.8|11449.8|11455.9|11449.9|11454.2|11448.2|0
1708497000000|2024-02-21 06:30:00|11455|11449|11459.1|11453.1|11459.1|11453.1|11455|11449|0
1708497300000|2024-02-21 06:35:00|11460.7|11454.7|11462.4|11456.4|11462.4|11456.4|11460.7|11454.7|0
1708497600000|2024-02-21 06:40:00|11462.3|11456.3|11462.4|11456.4|11467.2|11461.2|11462.3|11456.3|0
1708497900000|2024-02-21 06:45:00|11462.3|11456.3|11463.1|11457.1|11464|11458|11462.3|11456.3|0
1708498200000|2024-02-21 06:50:00|11463.9|11457.9|11467.2|11461.2|11467.2|11461.2|11463.1|11457.1|0
1708498500000|2024-02-21 06:55:00|11465.6|11459.6|11467.2|11461.2|11468.8|11462.8|11465.6|11459.6|0
1708498800000|2024-02-21 07:00:00|11460.4|11458.4|11463.9|11461.9|11467.9|11465.9|11459.9|11457.9|24
1708499100000|2024-02-21 07:05:00|11463.4|11461.4|11457.9|11455.9|11464.4|11462.4|11457.9|11455.9|28
1708499400000|2024-02-21 07:10:00|11458.4|11456.4|11456.9|11454.9|11459.9|11457.9|11456.4|11454.4|6
1708499700000|2024-02-21 07:15:00|11456.4|11454.4|11454.9|11452.9|11457.9|11455.9|11454.4|11452.4|9
1708500000000|2024-02-21 07:20:00|11455.4|11453.4|11455.9|11453.9|11456.9|11454.9|11453.9|11451.9|6
1708500300000|2024-02-21 07:25:00|11457.9|11455.9|11455.9|11453.9|11459.4|11457.4|11455.9|11453.9|26
1708500600000|2024-02-21 07:30:00|11455.4|11453.4|11453.9|11451.9|11457.9|11455.9|11453.4|11451.4|25
1708500900000|2024-02-21 07:35:00|11453.4|11451.4|11452.9|11450.9|11456.9|11454.9|11452.9|11450.9|16
1708501200000|2024-02-21 07:40:00|11454.4|11452.4|11454.9|11452.9|11455.9|11453.9|11454.4|11452.4|5
1708501500000|2024-02-21 07:45:00|11455.4|11453.4|11451.9|11449.9|11455.4|11453.4|11450.9|11448.9|3
1708501800000|2024-02-21 07:50:00|11450.4|11448.4|11452.9|11450.9|11453.4|11451.4|11449.4|11447.4|33
1708502100000|2024-02-21 07:55:00|11452.4|11450.4|11428.9|11426.9|11452.9|11450.9|11428.9|11426.9|158
1708502400000|2024-02-21 08:00:00|11428.4|11426.4|11436.9|11434.9|11441.9|11439.9|11425.9|11423.9|771
1708502700000|2024-02-21 08:05:00|11437.9|11435.9|11431.9|11429.9|11449.9|11447.9|11430.9|11428.9|392
1708503000000|2024-02-21 08:10:00|11431.4|11429.4|11429.4|11427.4|11437.9|11435.9|11425.4|11423.4|309
1708503300000|2024-02-21 08:15:00|11428.9|11426.9|11425.9|11423.9|11432.9|11430.9|11420.9|11418.9|328
1708503600000|2024-02-21 08:20:00|11426.4|11424.4|11423.4|11421.4|11428.9|11426.9|11420.9|11418.9|356
1708503900000|2024-02-21 08:25:00|11423.9|11421.9|11428.4|11426.4|11437.4|11435.4|11423.4|11421.4|283
1708504200000|2024-02-21 08:30:00|11428.9|11426.9|11425.4|11423.4|11432.9|11430.9|11424.4|11422.4|311
1708504500000|2024-02-21 08:35:00|11426.4|11424.4|11417.9|11415.9|11430.4|11428.4|11415.4|11413.4|348
1708504800000|2024-02-21 08:40:00|11419.2|11417.2|11418.7|11416.7|11424.2|11422.2|11414.2|11412.2|234
1708505100000|2024-02-21 08:45:00|11419.2|11417.2|11417.7|11415.7|11420.7|11418.7|11415.7|11413.7|135
1708505400000|2024-02-21 08:50:00|11418.2|11416.2|11417.7|11415.7|11423.7|11421.7|11416.7|11414.7|149
1708505700000|2024-02-21 08:55:00|11418.7|11416.7|11415.7|11413.7|11418.7|11416.7|11413.2|11411.2|264
1708506000000|2024-02-21 09:00:00|11415.2|11413.2|11422.7|11420.7|11425.7|11423.7|11415.2|11413.2|349
1708506300000|2024-02-21 09:05:00|11423.2|11421.2|11420.2|11418.2|11430.7|11428.7|11419.7|11417.7|184
1708506600000|2024-02-21 09:10:00|11420.7|11418.7|11415.2|11413.2|11421.7|11419.7|11413.7|11411.7|105
1708506900000|2024-02-21 09:15:00|11414.7|11412.7|11414.7|11412.7|11418.2|11416.2|11412.7|11410.7|113
1708507200000|2024-02-21 09:20:00|11415.2|11413.2|11417.7|11415.7|11418.2|11416.2|11414.2|11412.2|270
1708507500000|2024-02-21 09:25:00|11418.2|11416.2|11417.7|11415.7|11420.7|11418.7|11416.7|11414.7|122
1708507800000|2024-02-21 09:30:00|11418.2|11416.2|11423.7|11421.7|11425.7|11423.7|11415.7|11413.7|202
1708508100000|2024-02-21 09:35:00|11424.2|11422.2|11423.7|11421.7|11425.7|11423.7|11422.7|11420.7|271
1708508400000|2024-02-21 09:40:00|11424.2|11422.2|11423.2|11421.2|11430.7|11428.7|11422.7|11420.7|212
1708508700000|2024-02-21 09:45:00|11422.7|11420.7|11423.2|11421.2|11425.7|11423.7|11418.7|11416.7|169
1708509000000|2024-02-21 09:50:00|11422.7|11420.7|11426.7|11424.7|11427.7|11425.7|11420.7|11418.7|234
1708509300000|2024-02-21 09:55:00|11427.7|11425.7|11423.7|11421.7|11427.7|11425.7|11421.7|11419.7|124
1708509600000|2024-02-21 10:00:00|11423.2|11421.2|11424.7|11422.7|11425.7|11423.7|11422.7|11420.7|204
1708509900000|2024-02-21 10:05:00|11424.2|11422.2|11422.2|11420.2|11429.7|11427.7|11422.2|11420.2|173
1708510200000|2024-02-21 10:10:00|11422.7|11420.7|11426.7|11424.7|11427.7|11425.7|11421.7|11419.7|106
1708510500000|2024-02-21 10:15:00|11427.2|11425.2|11427.2|11425.2|11428.7|11426.7|11423.7|11421.7|104
1708510800000|2024-02-21 10:20:00|11427.7|11425.7|11423.7|11421.7|11428.2|11426.2|11423.7|11421.7|128
1708511100000|2024-02-21 10:25:00|11424.2|11422.2|11416.7|11414.7|11425.7|11423.7|11415.7|11413.7|139
1708511400000|2024-02-21 10:30:00|11416.2|11414.2|11417.7|11415.7|11417.7|11415.7|11413.2|11411.2|96
1708511700000|2024-02-21 10:35:00|11417.2|11415.2|11417.7|11415.7|11419.7|11417.7|11415.7|11413.7|115
1708512000000|2024-02-21 10:40:00|11418.2|11416.2|11426.7|11424.7|11427.2|11425.2|11417.7|11415.7|135
1708512300000|2024-02-21 10:45:00|11427.2|11425.2|11425.7|11423.7|11427.7|11425.7|11423.7|11421.7|80
1708512600000|2024-02-21 10:50:00|11429.2|11427.2|11428.7|11426.7|11431.7|11429.7|11427.2|11425.2|91
1708512900000|2024-02-21 10:55:00|11429.2|11427.2|11425.7|11423.7|11431.2|11429.2|11424.7|11422.7|94
1708513200000|2024-02-21 11:00:00|11426.2|11424.2|11429.7|11427.7|11430.7|11428.7|11425.2|11423.2|79
1708513500000|2024-02-21 11:05:00|11430.2|11428.2|11427.2|11425.2|11430.7|11428.7|11426.2|11424.2|72
1708513800000|2024-02-21 11:10:00|11426.7|11424.7|11424.2|11422.2|11428.7|11426.7|11423.2|11421.2|74
1708514100000|2024-02-21 11:15:00|11424.7|11422.7|11423.7|11421.7|11426.7|11424.7|11423.2|11421.2|71
1708514400000|2024-02-21 11:20:00|11424.2|11422.2|11423.7|11421.7|11424.7|11422.7|11420.7|11418.7|56
1708514700000|2024-02-21 11:25:00|11424.7|11422.7|11430.7|11428.7|11431.7|11429.7|11424.7|11422.7|50
1708515000000|2024-02-21 11:30:00|11430.2|11428.2|11425.2|11423.2|11430.7|11428.7|11421.7|11419.7|49
1708515300000|2024-02-21 11:35:00|11424.7|11422.7|11422.2|11420.2|11424.7|11422.7|11416.7|11414.7|79
1708515600000|2024-02-21 11:40:00|11422.7|11420.7|11421.2|11419.2|11422.7|11420.7|11419.7|11417.7|73
1708515900000|2024-02-21 11:45:00|11421.7|11419.7|11424.7|11422.7|11425.7|11423.7|11420.2|11418.2|108
1708516200000|2024-02-21 11:50:00|11424.2|11422.2|11429.7|11427.7|11429.7|11427.7|11424.2|11422.2|84
1708516500000|2024-02-21 11:55:00|11429.2|11427.2|11431.7|11429.7|11431.7|11429.7|11428.7|11426.7|124
1708516800000|2024-02-21 12:00:00|11432.7|11430.7|11432.7|11430.7|11433.7|11431.7|11428.2|11426.2|181
1708517100000|2024-02-21 12:05:00|11432.2|11430.2|11433.2|11431.2|11434.2|11432.2|11427.7|11425.7|130
1708517400000|2024-02-21 12:10:00|11432.7|11430.7|11440.2|11438.2|11440.7|11438.7|11432.7|11430.7|60
1708517700000|2024-02-21 12:15:00|11440.7|11438.7|11436.7|11434.7|11441.2|11439.2|11435.7|11433.7|44
1708518000000|2024-02-21 12:20:00|11437.2|11435.2|11436.7|11434.7|11438.2|11436.2|11433.7|11431.7|41
1708518300000|2024-02-21 12:25:00|11436.2|11434.2|11436.7|11434.7|11437.7|11435.7|11434.7|11432.7|48
1708518600000|2024-02-21 12:30:00|11436.2|11434.2|11430.7|11428.7|11436.7|11434.7|11429.7|11427.7|74
1708518900000|2024-02-21 12:35:00|11429.7|11427.7|11423.7|11421.7|11429.7|11427.7|11422.2|11420.2|52
1708519200000|2024-02-21 12:40:00|11424|11422|11425.5|11423.5|11427|11425|11423|11421|44
1708519500000|2024-02-21 12:45:00|11426|11424|11416|11414|11426|11424|11416|11414|146
1708519800000|2024-02-21 12:50:00|11415|11413|11414|11412|11415.5|11413.5|11410.5|11408.5|121
1708520100000|2024-02-21 12:55:00|11414.5|11412.5|11414|11412|11417.5|11415.5|11413|11411|92
1708520400000|2024-02-21 13:00:00|11414.5|11412.5|11415.5|11413.5|11415.5|11413.5|11408.5|11406.5|101
1708520700000|2024-02-21 13:05:00|11415|11413|11415|11413|11415.5|11413.5|11412|11410|109
1708521000000|2024-02-21 13:10:00|11414.5|11412.5|11418|11416|11418|11416|11414|11412|46
1708521300000|2024-02-21 13:15:00|11418.5|11416.5|11419|11417|11422|11420|11418|11416|176
1708521600000|2024-02-21 13:20:00|11418.5|11416.5|11417.5|11415.5|11419|11417|11416|11414|87
1708521900000|2024-02-21 13:25:00|11417|11415|11413|11411|11418|11416|11413|11411|122
1708522200000|2024-02-21 13:30:00|11413.5|11411.5|11420.5|11418.5|11420.5|11418.5|11413|11411|119
1708522500000|2024-02-21 13:35:00|11420|11418|11421|11419|11422.5|11420.5|11418.5|11416.5|101
1708522800000|2024-02-21 13:40:00|11420.5|11418.5|11426|11424|11428|11426|11420.5|11418.5|103
1708523100000|2024-02-21 13:45:00|11425.5|11423.5|11417|11415|11428|11426|11417|11415|121
1708523400000|2024-02-21 13:50:00|11417.5|11415.5|11420.5|11418.5|11422|11420|11416|11414|91
1708523700000|2024-02-21 13:55:00|11420|11418|11416|11414|11421|11419|11416|11414|121
1708524000000|2024-02-21 14:00:00|11416.5|11414.5|11414|11412|11418|11416|11411.5|11409.5|128
1708524300000|2024-02-21 14:05:00|11414.5|11412.5|11416|11414|11417|11415|11414|11412|90
1708524600000|2024-02-21 14:10:00|11416.5|11414.5|11417|11415|11418|11416|11413|11411|114
1708524900000|2024-02-21 14:15:00|11417.5|11415.5|11413|11411|11418|11416|11413|11411|92
1708525200000|2024-02-21 14:20:00|11412.5|11410.5|11419|11417|11420|11418|11412.5|11410.5|97
1708525500000|2024-02-21 14:25:00|11419.5|11417.5|11422|11420|11425.5|11423.5|11417|11415|108
1708525800000|2024-02-21 14:30:00|11422.5|11420.5|11425.5|11423.5|11431|11429|11422|11420|255
1708526100000|2024-02-21 14:35:00|11425|11423|11425.5|11423.5|11433|11431|11423|11421|197
1708526400000|2024-02-21 14:40:00|11426|11424|11429|11427|11431|11429|11426|11424|127
1708526700000|2024-02-21 14:45:00|11429.5|11427.5|11437|11435|11438|11436|11428.5|11426.5|255
1708527000000|2024-02-21 14:50:00|11436.5|11434.5|11448|11446|11450|11448|11436|11434|225
1708527300000|2024-02-21 14:55:00|11448.5|11446.5|11445.5|11443.5|11449|11447|11443|11441|183
1708527600000|2024-02-21 15:00:00|11446|11444|11455.5|11453.5|11455.5|11453.5|11445|11443|304
1708527900000|2024-02-21 15:05:00|11456|11454|11443.5|11441.5|11456|11454|11442|11440|159
1708528200000|2024-02-21 15:10:00|11442.6|11440.6|11441.1|11439.1|11446.1|11444.1|11441.1|11439.1|160
1708528500000|2024-02-21 15:15:00|11440.6|11438.6|11437.1|11435.1|11442.1|11440.1|11437.1|11435.1|119
1708528800000|2024-02-21 15:20:00|11436.6|11434.6|11429.1|11427.1|11438.6|11436.6|11429.1|11427.1|164
1708529100000|2024-02-21 15:25:00|11429.6|11427.6|11432.1|11430.1|11434.1|11432.1|11428.1|11426.1|138
1708529400000|2024-02-21 15:30:00|11431.6|11429.6|11428.1|11426.1|11434.6|11432.6|11424.1|11422.1|203
1708529700000|2024-02-21 15:35:00|11428.6|11426.6|11434.1|11432.1|11435.1|11433.1|11425.1|11423.1|187
1708530000000|2024-02-21 15:40:00|11433.6|11431.6|11432.1|11430.1|11436.1|11434.1|11432.1|11430.1|84
1708530300000|2024-02-21 15:45:00|11431.6|11429.6|11431.1|11429.1|11432.6|11430.6|11424.1|11422.1|251
1708530600000|2024-02-21 15:50:00|11431.6|11429.6|11429.1|11427.1|11432.1|11430.1|11428.6|11426.6|113
1708530900000|2024-02-21 15:55:00|11428.6|11426.6|11419.1|11417.1|11431.1|11429.1|11419.1|11417.1|186
1708531200000|2024-02-21 16:00:00|11418.6|11416.6|11424.1|11422.1|11427.1|11425.1|11417.6|11415.6|251
1708531500000|2024-02-21 16:05:00|11424.6|11422.6|11426.1|11424.1|11427.1|11425.1|11421.1|11419.1|232
1708531800000|2024-02-21 16:10:00|11426.6|11424.6|11430.1|11428.1|11430.1|11428.1|11425.1|11423.1|139
1708532100000|2024-02-21 16:15:00|11430.6|11428.6|11425.6|11423.6|11431.1|11429.1|11424.1|11422.1|625
1708532400000|2024-02-21 16:20:00|11426.6|11424.6|11429.1|11427.1|11430.1|11428.1|11426.1|11424.1|416
1708532700000|2024-02-21 16:25:00|11429.6|11427.6|11425.6|11423.6|11433.1|11431.1|11425.6|11423.6|1693
1708533000000|2024-02-21 16:30:00|11426.1|11424.1|11421.1|11419.1|11428.1|11426.1|11419.1|11417.1|975
1708533300000|2024-02-21 16:35:00|11420.6|11418.6|11418.1|11416.1|11422.6|11420.6|11417.1|11415.1|370
1708533600000|2024-02-21 16:40:00|11418.6|11416.6|11419.1|11417.1|11419.1|11417.1|11417.1|11415.1|79
1708533900000|2024-02-21 16:45:00|11419.6|11417.6|11420.6|11418.6|11420.6|11418.6|11418.1|11416.1|41
1708534200000|2024-02-21 16:50:00|11421.1|11419.1|11421.6|11419.6|11422.1|11420.1|11419.6|11417.6|42
1708534500000|2024-02-21 16:55:00|11422.1|11420.1|11420.1|11418.1|11422.6|11420.6|11420.1|11418.1|11
1708534800000|2024-02-21 17:00:00|11420.6|11418.6|11420.1|11418.1|11421.6|11419.6|11418.6|11416.6|21
1708535100000|2024-02-21 17:05:00|11420.6|11418.6|11416.1|11414.1|11420.6|11418.6|11415.1|11413.1|34
1708535400000|2024-02-21 17:10:00|11415.6|11413.6|11417.1|11415.1|11417.1|11415.1|11415.1|11413.1|23
1708535700000|2024-02-21 17:15:00|11417.6|11415.6|11420.6|11418.6|11421.1|11419.1|11417.1|11415.1|35
1708536000000|2024-02-21 17:20:00|11421.1|11419.1|11422.6|11420.6|11422.6|11420.6|11420.1|11418.1|18
1708536300000|2024-02-21 17:25:00|11422.1|11420.1|11420.1|11418.1|11422.6|11420.6|11419.6|11417.6|18
1708536600000|2024-02-21 17:30:00|11419.6|11417.6|11419.1|11417.1|11420.6|11418.6|11419.1|11417.1|20
1708536900000|2024-02-21 17:35:00|11418.6|11416.6|11419.6|11417.6|11420.1|11418.1|11418.6|11416.6|19
1708537200000|2024-02-21 17:40:00|11419.1|11417.1|11416.6|11414.6|11419.6|11417.6|11414.6|11412.6|56
1708537500000|2024-02-21 17:45:00|11417.1|11415.1|11417.1|11415.1|11419.6|11417.6|11416.1|11414.1|25
1708537800000|2024-02-21 17:50:00|11417.6|11415.6|11420.1|11418.1|11421.1|11419.1|11417.1|11415.1|47
1708538100000|2024-02-21 17:55:00|11420.6|11418.6|11421.1|11419.1|11421.6|11419.6|11419.1|11417.1|38
1708538400000|2024-02-21 18:00:00|11421.6|11419.6|11415.1|11413.1|11421.6|11419.6|11412.1|11410.1|130
1708538700000|2024-02-21 18:05:00|11414.6|11412.6|11417.1|11415.1|11418.1|11416.1|11413.6|11411.6|35
1708539000000|2024-02-21 18:10:00|11417.6|11415.6|11419.1|11417.1|11420.1|11418.1|11417.6|11415.6|20
1708539300000|2024-02-21 18:15:00|11418.6|11416.6|11418.6|11416.6|11420.1|11418.1|11417.6|11415.6|42
1708539600000|2024-02-21 18:20:00|11419.1|11417.1|11420.1|11418.1|11421.1|11419.1|11417.6|11415.6|61
1708539900000|2024-02-21 18:25:00|11419.6|11417.6|11418.6|11416.6|11421.1|11419.1|11417.6|11415.6|18
1708540200000|2024-02-21 18:30:00|11419.1|11417.1|11417.1|11415.1|11420.1|11418.1|11416.1|11414.1|24
1708540500000|2024-02-21 18:35:00|11417.6|11415.6|11418.1|11416.1|11418.6|11416.6|11416.6|11414.6|15
1708540800000|2024-02-21 18:40:00|11417.6|11415.6|11416.6|11414.6|11419.1|11417.1|11416.6|11414.6|19
1708541100000|2024-02-21 18:45:00|11417.1|11415.1|11418.6|11416.6|11419.1|11417.1|11416.6|11414.6|46
1708541400000|2024-02-21 18:50:00|11418.1|11416.1|11416.6|11414.6|11419.1|11417.1|11416.6|11414.6|15
1708541700000|2024-02-21 18:55:00|11417.1|11415.1|11417.1|11415.1|11420.1|11418.1|11415.1|11413.1|29
1708542000000|2024-02-21 19:00:00|11415.6|11413.6|11417.6|11415.6|11420.1|11418.1|11413.1|11411.1|117
1708542300000|2024-02-21 19:05:00|11418.1|11416.1|11417.1|11415.1|11419.1|11417.1|11416.1|11414.1|28
1708542600000|2024-02-21 19:10:00|11416.6|11414.6|11413.1|11411.1|11418.1|11416.1|11413.1|11411.1|35
1708542900000|2024-02-21 19:15:00|11411.6|11409.6|11414.6|11412.6|11417.1|11415.1|11410.6|11408.6|21
1708543200000|2024-02-21 19:20:00|11415.1|11413.1|11412.1|11410.1|11416.1|11414.1|11410.6|11408.6|18
1708543500000|2024-02-21 19:25:00|11410.6|11408.6|11411.1|11409.1|11412.1|11410.1|11408.1|11406.1|33
1708543800000|2024-02-21 19:30:00|11411.6|11409.6|11410.1|11408.1|11412.1|11410.1|11410.1|11408.1|3
1708544100000|2024-02-21 19:35:00|11410.6|11408.6|11408.1|11406.1|11411.1|11409.1|11406.1|11404.1|32
1708544400000|2024-02-21 19:40:00|11408.6|11406.6|11406.6|11404.6|11408.6|11406.6|11406.1|11404.1|6
1708544700000|2024-02-21 19:45:00|11407.1|11405.1|11409.1|11407.1|11410.6|11408.6|11405.6|11403.6|3
1708545000000|2024-02-21 19:50:00|11410.1|11408.1|11410.6|11408.6|11411.1|11409.1|11408.1|11406.1|3
1708545300000|2024-02-21 19:55:00|11410.1|11408.1|11410.1|11408.1|11412.1|11410.1|11409.6|11407.6|15
1708545600000|2024-02-21 20:00:00|11409.6|11407.6|11407.6|11405.6|11409.6|11407.6|11407.6|11405.6|5
1708545900000|2024-02-21 20:05:00|11408.1|11406.1|11406.1|11404.1|11409.1|11407.1|11406.1|11404.1|28
1708546200000|2024-02-21 20:10:00|11406.6|11404.6|11407.6|11405.6|11407.6|11405.6|11405.1|11403.1|11
1708546500000|2024-02-21 20:15:00|11407.1|11405.1|11406.6|11404.6|11409.1|11407.1|11405.1|11403.1|26
1708546800000|2024-02-21 20:20:00|11407.1|11405.1|11409.6|11407.6|11410.1|11408.1|11405.6|11403.6|64
1708547100000|2024-02-21 20:25:00|11409.1|11407.1|11414.1|11412.1|11414.1|11412.1|11409.1|11407.1|32
1708547400000|2024-02-21 20:30:00|11413.6|11411.6|11419.6|11417.6|11420.1|11418.1|11413.6|11411.6|18
1708547700000|2024-02-21 20:35:00|11420.1|11418.1|11430.6|11428.6|11431.1|11429.1|11420.1|11418.1|100
1708548000000|2024-02-21 20:40:00|11431.1|11429.1|11434.6|11432.6|11435.1|11433.1|11430.6|11428.6|66
1708548300000|2024-02-21 20:45:00|11435.1|11433.1|11436.1|11434.1|11437.1|11435.1|11432.6|11430.6|25
1708548600000|2024-02-21 20:50:00|11436.6|11434.6|11447.6|11445.6|11448.6|11446.6|11436.6|11434.6|40
1708548900000|2024-02-21 20:55:00|11448.1|11446.1|11449.9|11443.9|11450|11447.1|11443.1|11441.1|90
1708549200000|2024-02-21 21:00:00|11449.8|11443.8|11447.9|11441.9|11451.1|11445.1|11445.9|11439.9|0
1708549500000|2024-02-21 21:05:00|11448|11442|11445.8|11439.8|11448.1|11442.1|11445.8|11439.8|0
1708549800000|2024-02-21 21:10:00|11445.9|11439.9|11446.4|11440.4|11447.1|11441.1|11444.3|11438.3|0
1708550100000|2024-02-21 21:15:00|11446.5|11440.5|11446.9|11440.9|11448.4|11442.4|11446.4|11440.4|0
1708550400000|2024-02-21 21:20:00|11446.8|11440.8|11447.8|11441.8|11466.6|11460.6|11427.8|11421.8|0
1708550700000|2024-02-21 21:25:00|11449.1|11443.1|11461.9|11455.9|11468.2|11462.2|11446.3|11440.3|0
1708551000000|2024-02-21 21:30:00|11462.4|11456.4|11461.1|11455.1|11467.8|11461.8|11460.1|11454.1|0
1708551300000|2024-02-21 21:35:00|11461.3|11455.3|11453.9|11447.9|11461.8|11455.8|11451.2|11445.2|0
1708551600000|2024-02-21 21:40:00|11454.1|11448.1|11454.4|11448.4|11455.9|11449.9|11452.7|11446.7|0
1708551900000|2024-02-21 21:45:00|11454.9|11448.9|11454.9|11448.9|11457.1|11451.1|11454.1|11448.1|0
1708552200000|2024-02-21 21:50:00|11455.1|11449.1|11455.2|11449.2|11456.6|11450.6|11453.1|11447.1|0
1708552500000|2024-02-21 21:55:00|11455.1|11449.1|11458.7|11452.7|11459.6|11453.6|11453.9|11447.9|0
1708552800000|2024-02-21 22:00:00|11458.6|11452.6|11459.9|11453.9|11459.9|11453.9|11458.2|11452.2|0
1708553100000|2024-02-21 22:05:00|11460.1|11454.1|11459.9|11453.9|11461.6|11455.6|11459.9|11453.9|0
1708553400000|2024-02-21 22:10:00|11459.7|11453.7|11458.1|11452.1|11459.9|11453.9|11457.9|11451.9|0
1708553700000|2024-02-21 22:15:00|11458.2|11452.2|11456.7|11450.7|11458.4|11452.4|11456.4|11450.4|0
1708554000000|2024-02-21 22:20:00|11456.9|11450.9|11457.4|11451.4|11457.7|11451.7|11456.4|11450.4|0
1708554300000|2024-02-21 22:25:00|11457.2|11451.2|11457.4|11451.4|11457.6|11451.6|11456.7|11450.7|0
1708554600000|2024-02-21 22:30:00|11457.6|11451.6|11459.1|11453.1|11459.9|11453.9|11457.4|11451.4|0
1708554900000|2024-02-21 22:35:00|11459.2|11453.2|11458.8|11452.8|11459.7|11453.7|11458.8|11452.8|0
1708555200000|2024-02-21 22:40:00|11458.9|11452.9|11459.8|11453.8|11460.5|11454.5|11458.8|11452.8|0
1708555500000|2024-02-21 22:45:00|11459.9|11453.9|11460.2|11454.2|11460.5|11454.5|11459.7|11453.7|0
1708555800000|2024-02-21 22:50:00|11460.3|11454.3|11459.2|11453.2|11460.5|11454.5|11459|11453|0
1708556100000|2024-02-21 22:55:00|11459.3|11453.3|11459.7|11453.7|11460.3|11454.3|11458.8|11452.8|0
1708556400000|2024-02-21 23:00:00|11459.5|11453.5|11464.6|11458.6|11465.6|11459.6|11456.2|11450.2|0
1708556700000|2024-02-21 23:05:00|11464.3|11458.3|11463.9|11457.9|11464.3|11458.3|11462.8|11456.8|0
1708557000000|2024-02-21 23:10:00|11464.1|11458.1|11464.8|11458.8|11465.6|11459.6|11463.4|11457.4|0
1708557300000|2024-02-21 23:15:00|11464.7|11458.7|11468.2|11462.2|11468.2|11462.2|11464.7|11458.7|0
1708557600000|2024-02-21 23:20:00|11468|11462|11468.2|11462.2|11468.2|11462.2|11467|11461|0
1708557900000|2024-02-21 23:25:00|11468|11462|11466|11460|11468.2|11462.2|11466|11460|0
1708558200000|2024-02-21 23:30:00|11466.3|11460.3|11464|11458|11466.5|11460.5|11464|11458|0
1708558500000|2024-02-21 23:35:00|11463.7|11457.7|11462.5|11456.5|11464.3|11458.3|11462|11456|0
1708558800000|2024-02-21 23:40:00|11462.7|11456.7|11465.3|11459.3|11466.3|11460.3|11462.5|11456.5|0
1708559100000|2024-02-21 23:45:00|11465.7|11459.7|11466.8|11460.8|11467|11461|11465.3|11459.3|0
1708559400000|2024-02-21 23:50:00|11466.7|11460.7|11466.5|11460.5|11466.8|11460.8|11465.8|11459.8|0
1708559700000|2024-02-21 23:55:00|11466.3|11460.3|11468|11462|11468|11462|11466|11460|0
1708560000000|2024-02-22 00:00:00|11468.2|11462.2|11470.2|11464.2|11471.3|11465.3|11467.3|11461.3|0
1708560300000|2024-02-22 00:05:00|11470.7|11464.7|11472.8|11466.8|11473|11467|11470|11464|0
1708560600000|2024-02-22 00:10:00|11473|11467|11472.3|11466.3|11473.3|11467.3|11471.2|11465.2|0
1708560900000|2024-02-22 00:15:00|11472.5|11466.5|11466.6|11460.6|11472.8|11466.8|11456.9|11450.9|0
1708561200000|2024-02-22 00:20:00|11465.8|11459.8|11466.6|11460.6|11468.2|11462.2|11465.8|11459.8|0
1708561500000|2024-02-22 00:25:00|11467.4|11461.4|11466.6|11460.6|11468.2|11462.2|11466.6|11460.6|0
1708561800000|2024-02-22 00:30:00|11467.4|11461.4|11466.6|11460.6|11468.2|11462.2|11465|11459|0
1708562100000|2024-02-22 00:35:00|11468.2|11462.2|11470.7|11464.7|11471.5|11465.5|11467.4|11461.4|0
1708562400000|2024-02-22 00:40:00|11471.5|11465.5|11473.1|11467.1|11473.1|11467.1|11469.9|11463.9|0
1708562700000|2024-02-22 00:45:00|11473.2|11467.2|11478.9|11472.9|11480.5|11474.5|11473.1|11467.1|0
1708563000000|2024-02-22 00:50:00|11479.7|11473.7|11480.5|11474.5|11481.4|11475.4|11478.9|11472.9|0
1708563300000|2024-02-22 00:55:00|11480.6|11474.6|11480.5|11474.5|11482.2|11476.2|11478.9|11472.9|0
1708563600000|2024-02-22 01:00:00|11482.1|11476.1|11480.5|11474.5|11482.2|11476.2|11480.5|11474.5|0
1708563900000|2024-02-22 01:05:00|11481.3|11475.3|11480.5|11474.5|11482.1|11476.1|11480.5|11474.5|0
1708564200000|2024-02-22 01:10:00|11479.1|11473.1|11483.3|11477.3|11483.3|11477.3|11479.1|11473.1|0
1708564500000|2024-02-22 01:15:00|11482.6|11476.6|11483.3|11477.3|11484.7|11478.7|11481.9|11475.9|0
1708564800000|2024-02-22 01:20:00|11481.9|11475.9|11481.9|11475.9|11483.3|11477.3|11480.5|11474.5|0
1708565100000|2024-02-22 01:25:00|11483.3|11477.3|11481.9|11475.9|11483.3|11477.3|11480.5|11474.5|0
1708565400000|2024-02-22 01:30:00|11483.3|11477.3|11483.3|11477.3|11484.1|11478.1|11481.9|11475.9|0
1708565700000|2024-02-22 01:35:00|11482|11476|11481.9|11475.9|11483.3|11477.3|11481.2|11475.2|0
1708566000000|2024-02-22 01:40:00|11480.5|11474.5|11481.9|11475.9|11481.9|11475.9|11480.5|11474.5|0
1708566300000|2024-02-22 01:45:00|11481.2|11475.2|11481.9|11475.9|11483.3|11477.3|11481.2|11475.2|0
1708566600000|2024-02-22 01:50:00|11481.8|11475.8|11481.8|11475.8|11481.8|11475.8|11480.4|11474.4|0
1708566900000|2024-02-22 01:55:00|11480.4|11474.4|11479|11473|11480.4|11474.4|11479|11473|0
1708567200000|2024-02-22 02:00:00|11480.4|11474.4|11479|11473|11480.4|11474.4|11479|11473|0
1708567500000|2024-02-22 02:05:00|11480.4|11474.4|11479|11473|11480.4|11474.4|11478.3|11472.3|0
1708567800000|2024-02-22 02:10:00|11477.6|11471.6|11477.1|11471.1|11479|11473|11476.1|11470.1|0
1708568100000|2024-02-22 02:15:00|11478.5|11472.5|11481.3|11475.3|11481.3|11475.3|11478.5|11472.5|0
1708568400000|2024-02-22 02:20:00|11478.5|11472.5|11478.5|11472.5|11479.9|11473.9|11478.5|11472.5|0
1708568700000|2024-02-22 02:25:00|11479.2|11473.2|11479.9|11473.9|11480.6|11474.6|11479.2|11473.2|0
1708569000000|2024-02-22 02:30:00|11480|11474|11480|11474|11480|11474|11479.9|11473.9|0
1708569300000|2024-02-22 02:35:00|11481.3|11475.3|11481.3|11475.3|11482.7|11476.7|11480|11474|0
1708569600000|2024-02-22 02:40:00|11482|11476|11481.3|11475.3|11482.7|11476.7|11481.3|11475.3|0
1708569900000|2024-02-22 02:45:00|11482.7|11476.7|11482.7|11476.7|11484.2|11478.2|11481.3|11475.3|0
1708570200000|2024-02-22 02:50:00|11482.8|11476.8|11482.8|11476.8|11483.5|11477.5|11482.7|11476.7|0
1708570500000|2024-02-22 02:55:00|11483.5|11477.5|11484.2|11478.2|11484.2|11478.2|11482.8|11476.8|0
1708570800000|2024-02-22 03:00:00|11484.1|11478.1|11482.8|11476.8|11484.2|11478.2|11482.8|11476.8|0
1708571400000|2024-02-22 03:10:00|11483.5|11477.5|11482.8|11476.8|11483.5|11477.5|11482.8|11476.8|0
1708571700000|2024-02-22 03:15:00|11482.1|11476.1|11482.8|11476.8|11484.2|11478.2|11481.4|11475.4|0
1708572300000|2024-02-22 03:25:00|11482.7|11476.7|11482.8|11476.8|11482.8|11476.8|11481.4|11475.4|0
1708572600000|2024-02-22 03:30:00|11482.7|11476.7|11482.7|11476.7|11484.1|11478.1|11482.7|11476.7|0
1708572900000|2024-02-22 03:35:00|11476.7|11470.7|11474.7|11468.7|11476.7|11470.7|11474.7|11468.7|0
1708573200000|2024-02-22 03:40:00|11474.8|11468.8|11474.8|11468.8|11474.8|11468.8|11473.4|11467.4|0
1708573500000|2024-02-22 03:45:00|11473.4|11467.4|11473.4|11467.4|11473.4|11467.4|11473.4|11467.4|0
1708573800000|2024-02-22 03:50:00|11474.8|11468.8|11474.8|11468.8|11474.8|11468.8|11473.4|11467.4|0
1708574100000|2024-02-22 03:55:00|11474.7|11468.7|11472|11466|11474.8|11468.8|11472|11466|0
1708574400000|2024-02-22 04:00:00|11473.4|11467.4|11473.4|11467.4|11473.4|11467.4|11473.4|11467.4|0
1708574700000|2024-02-22 04:05:00|11472|11466|11473.4|11467.4|11473.4|11467.4|11472|11466|0
1708575000000|2024-02-22 04:10:00|11474.1|11468.1|11474.8|11468.8|11474.8|11468.8|11473.4|11467.4|0
1708575600000|2024-02-22 04:20:00|11473.4|11467.4|11473.4|11467.4|11473.4|11467.4|11472|11466|0
1708575900000|2024-02-22 04:25:00|11474.8|11468.8|11474.8|11468.8|11474.8|11468.8|11473.4|11467.4|0
1708576200000|2024-02-22 04:30:00|11474.1|11468.1|11473.4|11467.4|11474.8|11468.8|11473.4|11467.4|0
1708576500000|2024-02-22 04:35:00|11474.8|11468.8|11475|11469|11475|11469|11473.6|11467.6|0
1708576800000|2024-02-22 04:40:00|11475.7|11469.7|11475.7|11469.7|11476.4|11470.4|11475|11469|0
1708577100000|2024-02-22 04:45:00|11475|11469|11475|11469|11475|11469|11475|11469|0
1708578600000|2024-02-22 05:10:00|11473.6|11467.6|11473.6|11467.6|11475|11469|11472.2|11466.2|0
1708578900000|2024-02-22 05:15:00|11474.3|11468.3|11475|11469|11475|11469|11473.6|11467.6|0
1708579500000|2024-02-22 05:25:00|11476.4|11470.4|11476.4|11470.4|11476.4|11470.4|11476.4|11470.4|0
1708579800000|2024-02-22 05:30:00|11477.7|11471.7|11477.7|11471.7|11477.8|11471.8|11476.3|11470.3|0
1708580100000|2024-02-22 05:35:00|11477.8|11471.8|11477.8|11471.8|11477.8|11471.8|11477.1|11471.1|0
1708580400000|2024-02-22 05:40:00|11479.2|11473.2|11479.2|11473.2|11479.2|11473.2|11479.2|11473.2|0
1708580700000|2024-02-22 05:45:00|11481.9|11475.9|11480.5|11474.5|11482|11476|11480.5|11474.5|0
1708581000000|2024-02-22 05:50:00|11481.9|11475.9|11479.1|11473.1|11481.9|11475.9|11477.7|11471.7|0
1708581300000|2024-02-22 05:55:00|11477.7|11471.7|11479.1|11473.1|11479.1|11473.1|11477.7|11471.7|0
1708581600000|2024-02-22 06:00:00|11478.8|11472.8|11477.5|11471.5|11478.9|11472.9|11476.1|11470.1|0
1708581900000|2024-02-22 06:05:00|11476.1|11470.1|11477.5|11471.5|11477.5|11471.5|11476.1|11470.1|0
1708582200000|2024-02-22 06:10:00|11476.8|11470.8|11478.9|11472.9|11478.9|11472.9|11476.1|11470.1|0
1708582500000|2024-02-22 06:15:00|11477.5|11471.5|11454.9|11448.9|11478.9|11472.9|11454.9|11448.9|0
1708582800000|2024-02-22 06:20:00|11454.2|11448.2|11454.8|11448.8|11454.8|11448.8|11453.5|11447.5|0
1708583100000|2024-02-22 06:25:00|11454.1|11448.1|11458.2|11452.2|11458.3|11452.3|11453.5|11447.5|0
1708583400000|2024-02-22 06:30:00|11456.9|11450.9|11462.2|11456.2|11462.2|11456.2|11455.5|11449.5|0
1708583700000|2024-02-22 06:35:00|11464.2|11458.2|11465.6|11459.6|11465.6|11459.6|11461.4|11455.4|0
1708584000000|2024-02-22 06:40:00|11464.9|11458.9|11467|11461|11467|11461|11464.2|11458.2|0
1708584300000|2024-02-22 06:45:00|11465.6|11459.6|11467|11461|11467|11461|11465.6|11459.6|0
1708584600000|2024-02-22 06:50:00|11467.7|11461.7|11467.7|11461.7|11469.8|11463.8|11467.1|11461.1|0
1708584900000|2024-02-22 06:55:00|11467.1|11461.1|11467.2|11461.2|11471.2|11465.2|11467.1|11461.1|0
1708585200000|2024-02-22 07:00:00|11426.6|11424.6|11441.6|11439.6|11442.6|11440.6|11426.6|11424.6|194
1708585500000|2024-02-22 07:05:00|11440.1|11438.1|11433.6|11431.6|11440.6|11438.6|11433.1|11431.1|65
1708585800000|2024-02-22 07:10:00|11433.1|11431.1|11421.6|11419.6|11434.6|11432.6|11421.6|11419.6|54
1708586100000|2024-02-22 07:15:00|11421.1|11419.1|11427.1|11425.1|11429.6|11427.6|11419.6|11417.6|73
1708586400000|2024-02-22 07:20:00|11427.6|11425.6|11421.6|11419.6|11427.6|11425.6|11421.6|11419.6|19
1708586700000|2024-02-22 07:25:00|11420.1|11418.1|11427.6|11425.6|11427.6|11425.6|11419.6|11417.6|37
1708587000000|2024-02-22 07:30:00|11427.1|11425.1|11431.6|11429.6|11436.1|11434.1|11426.6|11424.6|81
1708587300000|2024-02-22 07:35:00|11431.1|11429.1|11427.6|11425.6|11431.1|11429.1|11426.6|11424.6|29
1708587600000|2024-02-22 07:40:00|11427.1|11425.1|11426.6|11424.6|11429.1|11427.1|11425.1|11423.1|34
1708587900000|2024-02-22 07:45:00|11426.1|11424.1|11430.6|11428.6|11435.1|11433.1|11425.6|11423.6|72
1708588200000|2024-02-22 07:50:00|11431.1|11429.1|11430.6|11428.6|11434.1|11432.1|11429.6|11427.6|53
1708588500000|2024-02-22 07:55:00|11430.1|11428.1|11427.6|11425.6|11437.6|11435.6|11427.6|11425.6|90
1708588800000|2024-02-22 08:00:00|11428.6|11426.6|11441.6|11439.6|11456.6|11454.6|11428.6|11426.6|1497
1708589100000|2024-02-22 08:05:00|11442.1|11440.1|11412.6|11410.6|11445.6|11443.6|11412.1|11410.1|933
1708589400000|2024-02-22 08:10:00|11413.1|11411.1|11404.6|11402.6|11417.6|11415.6|11404.1|11402.1|557
1708589700000|2024-02-22 08:15:00|11402.6|11400.6|11391.6|11389.6|11402.6|11400.6|11384.6|11382.6|896
1708590000000|2024-02-22 08:20:00|11392.1|11390.1|11409.1|11407.1|11409.1|11407.1|11391.6|11389.6|571
1708590300000|2024-02-22 08:25:00|11408.6|11406.6|11394.6|11392.6|11410.1|11408.1|11387.6|11385.6|503
1708590600000|2024-02-22 08:30:00|11398.6|11396.6|11381.1|11379.1|11403.6|11401.6|11379.1|11377.1|823
1708590900000|2024-02-22 08:35:00|11381.6|11379.6|11382.1|11380.1|11385.1|11383.1|11375.6|11373.6|540
1708591200000|2024-02-22 08:40:00|11383.6|11381.6|11377.6|11375.6|11388.6|11386.6|11377.6|11375.6|388
1708591500000|2024-02-22 08:45:00|11378.1|11376.1|11388.6|11386.6|11392.6|11390.6|11377.6|11375.6|347
1708591800000|2024-02-22 08:50:00|11389.1|11387.1|11397.6|11395.6|11401.6|11399.6|11387.6|11385.6|327
1708592100000|2024-02-22 08:55:00|11397.1|11395.1|11396.1|11394.1|11398.6|11396.6|11392.6|11390.6|260
1708592400000|2024-02-22 09:00:00|11396.6|11394.6|11395.1|11393.1|11398.6|11396.6|11389.6|11387.6|395
1708592700000|2024-02-22 09:05:00|11395.6|11393.6|11393.6|11391.6|11402.6|11400.6|11392.6|11390.6|240
1708593000000|2024-02-22 09:10:00|11393.1|11391.1|11393.1|11391.1|11399.6|11397.6|11390.6|11388.6|143
1708593300000|2024-02-22 09:15:00|11392.6|11390.6|11389.6|11387.6|11393.1|11391.1|11384.6|11382.6|163
1708593600000|2024-02-22 09:20:00|11390.1|11388.1|11378.6|11376.6|11394.1|11392.1|11372.6|11370.6|196
1708593900000|2024-02-22 09:25:00|11378.1|11376.1|11385.1|11383.1|11387.6|11385.6|11377.6|11375.6|158
1708594200000|2024-02-22 09:30:00|11385.6|11383.6|11402.1|11400.1|11402.1|11400.1|11384.1|11382.1|251
1708594500000|2024-02-22 09:35:00|11402.6|11400.6|11402.6|11400.6|11403.1|11401.1|11390.6|11388.6|173
1708594800000|2024-02-22 09:40:00|11402.1|11400.1|11405.6|11403.6|11407.1|11405.1|11401.1|11399.1|134
1708595100000|2024-02-22 09:45:00|11406.1|11404.1|11410.1|11408.1|11412.6|11410.6|11402.6|11400.6|168
1708595400000|2024-02-22 09:50:00|11410.6|11408.6|11401.6|11399.6|11413.1|11411.1|11399.6|11397.6|264
1708595700000|2024-02-22 09:55:00|11401.1|11399.1|11398.6|11396.6|11406.6|11404.6|11398.6|11396.6|161
1708596000000|2024-02-22 10:00:00|11398.1|11396.1|11394.1|11392.1|11398.6|11396.6|11390.1|11388.1|261
1708596300000|2024-02-22 10:05:00|11395.1|11393.1|11404.1|11402.1|11406.6|11404.6|11394.1|11392.1|184
1708596600000|2024-02-22 10:10:00|11404.6|11402.6|11398.1|11396.1|11405.1|11403.1|11392.6|11390.6|172
1708596900000|2024-02-22 10:15:00|11397.6|11395.6|11394.6|11392.6|11399.6|11397.6|11392.1|11390.1|135
1708597200000|2024-02-22 10:20:00|11395.1|11393.1|11394.6|11392.6|11400.6|11398.6|11391.1|11389.1|166
1708597500000|2024-02-22 10:25:00|11395.1|11393.1|11390.6|11388.6|11395.6|11393.6|11388.6|11386.6|177
1708597800000|2024-02-22 10:30:00|11391.1|11389.1|11393.6|11391.6|11395.6|11393.6|11390.6|11388.6|162
1708598100000|2024-02-22 10:35:00|11394.1|11392.1|11395.6|11393.6|11397.1|11395.1|11389.6|11387.6|136
1708598400000|2024-02-22 10:40:00|11396.1|11394.1|11398.6|11396.6|11402.6|11400.6|11396.1|11394.1|353
1708598700000|2024-02-22 10:45:00|11399.1|11397.1|11406.1|11404.1|11406.1|11404.1|11395.1|11393.1|126
1708599000000|2024-02-22 10:50:00|11406.6|11404.6|11401.6|11399.6|11408.6|11406.6|11400.6|11398.6|126
1708599300000|2024-02-22 10:55:00|11402.6|11400.6|11398.6|11396.6|11402.6|11400.6|11395.6|11393.6|126
1708599600000|2024-02-22 11:00:00|11398.1|11396.1|11398.6|11396.6|11402.1|11400.1|11395.6|11393.6|153
1708599900000|2024-02-22 11:05:00|11398.1|11396.1|11400.1|11398.1|11400.6|11398.6|11397.1|11395.1|114
1708600200000|2024-02-22 11:10:00|11400.6|11398.6|11406.1|11404.1|11407.1|11405.1|11399.1|11397.1|124
1708600500000|2024-02-22 11:15:00|11406.6|11404.6|11406.6|11404.6|11406.6|11404.6|11397.1|11395.1|187
1708600800000|2024-02-22 11:20:00|11406.1|11404.1|11404.6|11402.6|11407.6|11405.6|11402.1|11400.1|234
1708601100000|2024-02-22 11:25:00|11405.1|11403.1|11400.6|11398.6|11406.6|11404.6|11398.6|11396.6|164
1708601400000|2024-02-22 11:30:00|11401.1|11399.1|11400.6|11398.6|11405.1|11403.1|11400.6|11398.6|125
1708601700000|2024-02-22 11:35:00|11400.1|11398.1|11393.1|11391.1|11402.6|11400.6|11391.6|11389.6|109
1708602000000|2024-02-22 11:40:00|11392.6|11390.6|11388.1|11386.1|11397.1|11395.1|11386.1|11384.1|184
1708602300000|2024-02-22 11:45:00|11388.6|11386.6|11388.6|11386.6|11391.1|11389.1|11386.6|11384.6|142
1708602600000|2024-02-22 11:50:00|11388.1|11386.1|11391.6|11389.6|11393.6|11391.6|11388.1|11386.1|104
1708602900000|2024-02-22 11:55:00|11390.6|11388.6|11382.6|11380.6|11391.1|11389.1|11381.6|11379.6|162
1708603200000|2024-02-22 12:00:00|11384.6|11382.6|11375.1|11373.1|11387.6|11385.6|11374.6|11372.6|173
1708603500000|2024-02-22 12:05:00|11375.6|11373.6|11384.6|11382.6|11385.1|11383.1|11375.1|11373.1|108
1708603800000|2024-02-22 12:10:00|11385.1|11383.1|11382.6|11380.6|11385.1|11383.1|11381.6|11379.6|94
1708604100000|2024-02-22 12:15:00|11383.1|11381.1|11386.1|11384.1|11387.1|11385.1|11381.6|11379.6|78
1708604400000|2024-02-22 12:20:00|11385.6|11383.6|11380.6|11378.6|11387.1|11385.1|11379.6|11377.6|102
1708604700000|2024-02-22 12:25:00|11381.1|11379.1|11382.6|11380.6|11386.1|11384.1|11381.1|11379.1|68
1708605000000|2024-02-22 12:30:00|11383.1|11381.1|11385.1|11383.1|11386.1|11384.1|11379.1|11377.1|121
1708605300000|2024-02-22 12:35:00|11385.6|11383.6|11386.1|11384.1|11387.6|11385.6|11381.1|11379.1|131
1708605600000|2024-02-22 12:40:00|11386.6|11384.6|11387.1|11385.1|11387.1|11385.1|11381.1|11379.1|114
1708605900000|2024-02-22 12:45:00|11386.6|11384.6|11387.1|11385.1|11391.1|11389.1|11385.1|11383.1|120
1708606200000|2024-02-22 12:50:00|11388.1|11386.1|11383.6|11381.6|11389.1|11387.1|11383.1|11381.1|87
1708606500000|2024-02-22 12:55:00|11383.1|11381.1|11380.1|11378.1|11384.1|11382.1|11377.1|11375.1|173
1708606800000|2024-02-22 13:00:00|11380.6|11378.6|11376.1|11374.1|11381.1|11379.1|11372.6|11370.6|108
1708607100000|2024-02-22 13:05:00|11376.6|11374.6|11373.1|11371.1|11379.1|11377.1|11372.1|11370.1|551
1708607400000|2024-02-22 13:10:00|11372.6|11370.6|11372.1|11370.1|11375.1|11373.1|11370.1|11368.1|175
1708607700000|2024-02-22 13:15:00|11372.6|11370.6|11381.1|11379.1|11382.1|11380.1|11370.1|11368.1|69
1708608000000|2024-02-22 13:20:00|11380.6|11378.6|11383.6|11381.6|11386.1|11384.1|11379.1|11377.1|216
1708608300000|2024-02-22 13:25:00|11383.1|11381.1|11386.6|11384.6|11390.1|11388.1|11382.6|11380.6|159
1708608600000|2024-02-22 13:30:00|11385.6|11383.6|11388.1|11386.1|11390.1|11388.1|11383.1|11381.1|272
1708608900000|2024-02-22 13:35:00|11389.1|11387.1|11380.6|11378.6|11389.6|11387.6|11380.1|11378.1|149
1708609200000|2024-02-22 13:40:00|11380.1|11378.1|11383.1|11381.1|11384.1|11382.1|11376.1|11374.1|156
1708609500000|2024-02-22 13:45:00|11384.1|11382.1|11376.1|11374.1|11384.6|11382.6|11372.6|11370.6|142
1708609800000|2024-02-22 13:50:00|11378.1|11376.1|11377.6|11375.6|11380.1|11378.1|11374.1|11372.1|103
1708610100000|2024-02-22 13:55:00|11378.1|11376.1|11386.1|11384.1|11388.1|11386.1|11378.1|11376.1|240
1708610400000|2024-02-22 14:00:00|11386.6|11384.6|11393.1|11391.1|11393.1|11391.1|11386.1|11384.1|143
1708610700000|2024-02-22 14:05:00|11393.6|11391.6|11398.1|11396.1|11398.1|11396.1|11391.1|11389.1|243
1708611000000|2024-02-22 14:10:00|11398.6|11396.6|11399.1|11397.1|11402.1|11400.1|11396.1|11394.1|199
1708611300000|2024-02-22 14:15:00|11399.6|11397.6|11398.1|11396.1|11401.1|11399.1|11394.6|11392.6|206
1708611600000|2024-02-22 14:20:00|11397.6|11395.6|11387.1|11385.1|11398.6|11396.6|11385.1|11383.1|326
1708611900000|2024-02-22 14:25:00|11386.6|11384.6|11387.6|11385.6|11389.6|11387.6|11384.1|11382.1|166
1708612200000|2024-02-22 14:30:00|11387.1|11385.1|11400.1|11398.1|11401.1|11399.1|11386.1|11384.1|289
1708612500000|2024-02-22 14:35:00|11400.6|11398.6|11400.1|11398.1|11403.6|11401.6|11396.6|11394.6|208
1708612800000|2024-02-22 14:40:00|11400.6|11398.6|11391.6|11389.6|11401.6|11399.6|11391.1|11389.1|147
1708613100000|2024-02-22 14:45:00|11394.6|11392.6|11396.6|11394.6|11397.6|11395.6|11389.1|11387.1|310
1708613400000|2024-02-22 14:50:00|11397.1|11395.1|11406.6|11404.6|11410.6|11408.6|11395.6|11393.6|290
1708613700000|2024-02-22 14:55:00|11407.1|11405.1|11403.6|11401.6|11414.1|11412.1|11402.6|11400.6|204
1708614000000|2024-02-22 15:00:00|11404.6|11402.6|11406.1|11404.1|11411.1|11409.1|11403.1|11401.1|237
1708614300000|2024-02-22 15:05:00|11405.1|11403.1|11399.1|11397.1|11407.6|11405.6|11395.1|11393.1|247
1708614600000|2024-02-22 15:10:00|11398.2|11396.2|11393.2|11391.2|11399.7|11397.7|11393.2|11391.2|186
1708614900000|2024-02-22 15:15:00|11393.7|11391.7|11386.7|11384.7|11395.2|11393.2|11385.7|11383.7|398
1708615200000|2024-02-22 15:20:00|11387.2|11385.2|11396.7|11394.7|11397.2|11395.2|11387.2|11385.2|214
1708615500000|2024-02-22 15:25:00|11397.2|11395.2|11398.2|11396.2|11399.2|11397.2|11392.2|11390.2|145
1708615800000|2024-02-22 15:30:00|11397.7|11395.7|11389.2|11387.2|11398.2|11396.2|11389.2|11387.2|179
1708616100000|2024-02-22 15:35:00|11389.7|11387.7|11388.2|11386.2|11392.7|11390.7|11387.2|11385.2|236
1708616400000|2024-02-22 15:40:00|11388.7|11386.7|11387.2|11385.2|11393.2|11391.2|11384.2|11382.2|495
1708616700000|2024-02-22 15:45:00|11386.7|11384.7|11391.2|11389.2|11391.2|11389.2|11383.2|11381.2|204
1708617000000|2024-02-22 15:50:00|11391.7|11389.7|11395.7|11393.7|11397.2|11395.2|11391.2|11389.2|196
1708617300000|2024-02-22 15:55:00|11395.2|11393.2|11399.2|11397.2|11401.7|11399.7|11394.2|11392.2|208
1708617600000|2024-02-22 16:00:00|11398.7|11396.7|11398.2|11396.2|11401.7|11399.7|11394.2|11392.2|241
1708617900000|2024-02-22 16:05:00|11398.7|11396.7|11397.7|11395.7|11400.2|11398.2|11394.2|11392.2|294
1708618200000|2024-02-22 16:10:00|11397.2|11395.2|11402.2|11400.2|11406.2|11404.2|11397.2|11395.2|282
1708618500000|2024-02-22 16:15:00|11402.7|11400.7|11406.2|11404.2|11411.2|11409.2|11401.2|11399.2|721
1708618800000|2024-02-22 16:20:00|11405.7|11403.7|11406.2|11404.2|11409.2|11407.2|11405.2|11403.2|604
1708619100000|2024-02-22 16:25:00|11407.2|11405.2|11385.2|11383.2|11407.2|11405.2|11382.7|11380.7|2795
1708619400000|2024-02-22 16:30:00|11384.7|11382.7|11389.2|11387.2|11392.2|11390.2|11384.2|11382.2|1580
1708619700000|2024-02-22 16:35:00|11388.7|11386.7|11386.7|11384.7|11391.2|11389.2|11385.7|11383.7|351
1708620000000|2024-02-22 16:40:00|11386.2|11384.2|11387.2|11385.2|11387.7|11385.7|11384.2|11382.2|877
1708620300000|2024-02-22 16:45:00|11387.7|11385.7|11381.2|11379.2|11388.7|11386.7|11380.2|11378.2|123
1708620600000|2024-02-22 16:50:00|11380.7|11378.7|11382.7|11380.7|11384.2|11382.2|11380.2|11378.2|61
1708620900000|2024-02-22 16:55:00|11383.2|11381.2|11383.7|11381.7|11384.2|11382.2|11381.7|11379.7|34
1708621200000|2024-02-22 17:00:00|11383.2|11381.2|11386.2|11384.2|11386.7|11384.7|11381.2|11379.2|42
1708621500000|2024-02-22 17:05:00|11386.7|11384.7|11383.7|11381.7|11389.2|11387.2|11383.7|11381.7|75
1708621800000|2024-02-22 17:10:00|11383.2|11381.2|11386.7|11384.7|11388.2|11386.2|11383.2|11381.2|51
1708622100000|2024-02-22 17:15:00|11387.2|11385.2|11389.7|11387.7|11390.2|11388.2|11386.7|11384.7|37
1708622400000|2024-02-22 17:20:00|11390.2|11388.2|11395.7|11393.7|11396.2|11394.2|11389.7|11387.7|48
1708622700000|2024-02-22 17:25:00|11395.2|11393.2|11396.7|11394.7|11397.2|11395.2|11394.2|11392.2|12
1708623000000|2024-02-22 17:30:00|11397.2|11395.2|11399.2|11397.2|11399.2|11397.2|11396.2|11394.2|31
1708623300000|2024-02-22 17:35:00|11398.7|11396.7|11396.7|11394.7|11398.7|11396.7|11395.7|11393.7|8
1708623600000|2024-02-22 17:40:00|11396.2|11394.2|11395.7|11393.7|11396.7|11394.7|11393.7|11391.7|9
1708623900000|2024-02-22 17:45:00|11396.2|11394.2|11395.7|11393.7|11396.2|11394.2|11393.2|11391.2|9
1708624200000|2024-02-22 17:50:00|11395.2|11393.2|11395.2|11393.2|11397.7|11395.7|11394.2|11392.2|25
1708624500000|2024-02-22 17:55:00|11395.7|11393.7|11399.2|11397.2|11399.7|11397.7|11395.2|11393.2|60
1708624800000|2024-02-22 18:00:00|11398.7|11396.7|11398.7|11396.7|11399.2|11397.2|11395.2|11393.2|66
1708625100000|2024-02-22 18:05:00|11398.2|11396.2|11397.7|11395.7|11399.2|11397.2|11396.7|11394.7|24
1708625400000|2024-02-22 18:10:00|11398.2|11396.2|11393.7|11391.7|11398.2|11396.2|11393.7|11391.7|16
1708625700000|2024-02-22 18:15:00|11394.2|11392.2|11395.7|11393.7|11397.2|11395.2|11394.2|11392.2|35
1708626000000|2024-02-22 18:20:00|11396.2|11394.2|11397.2|11395.2|11398.7|11396.7|11396.2|11394.2|8
1708626300000|2024-02-22 18:25:00|11396.7|11394.7|11398.7|11396.7|11399.7|11397.7|11396.7|11394.7|10
1708626600000|2024-02-22 18:30:00|11399.2|11397.2|11399.2|11397.2|11401.2|11399.2|11397.7|11395.7|8
1708626900000|2024-02-22 18:35:00|11399.7|11397.7|11400.2|11398.2|11401.2|11399.2|11399.2|11397.2|12
1708627200000|2024-02-22 18:40:00|11399.7|11397.7|11400.7|11398.7|11401.7|11399.7|11399.2|11397.2|9
1708627500000|2024-02-22 18:45:00|11401.2|11399.2|11400.7|11398.7|11401.7|11399.7|11400.2|11398.2|9
1708627800000|2024-02-22 18:50:00|11400.2|11398.2|11400.7|11398.7|11400.7|11398.7|11398.2|11396.2|15
1708628100000|2024-02-22 18:55:00|11401.2|11399.2|11401.2|11399.2|11401.7|11399.7|11400.2|11398.2|3
1708628400000|2024-02-22 19:00:00|11400.7|11398.7|11404.2|11402.2|11404.7|11402.7|11400.7|11398.7|16
1708628700000|2024-02-22 19:05:00|11404.7|11402.7|11404.2|11402.2|11404.7|11402.7|11403.2|11401.2|23
1708629000000|2024-02-22 19:10:00|11403.7|11401.7|11405.7|11403.7|11406.7|11404.7|11402.7|11400.7|22
1708629300000|2024-02-22 19:15:00|11406.2|11404.2|11405.2|11403.2|11407.2|11405.2|11404.2|11402.2|31
1708629600000|2024-02-22 19:20:00|11405.7|11403.7|11409.7|11407.7|11410.2|11408.2|11405.7|11403.7|12
1708629900000|2024-02-22 19:25:00|11410.2|11408.2|11411.7|11409.7|11412.2|11410.2|11409.7|11407.7|12
1708630200000|2024-02-22 19:30:00|11412.2|11410.2|11406.7|11404.7|11412.2|11410.2|11406.2|11404.2|17
1708630500000|2024-02-22 19:35:00|11407.2|11405.2|11407.7|11405.7|11409.2|11407.2|11406.7|11404.7|4
1708630800000|2024-02-22 19:40:00|11407.2|11405.2|11408.2|11406.2|11408.2|11406.2|11404.2|11402.2|59
1708631100000|2024-02-22 19:45:00|11408.7|11406.7|11404.7|11402.7|11408.7|11406.7|11404.7|11402.7|37
1708631400000|2024-02-22 19:50:00|11404.2|11402.2|11403.7|11401.7|11404.7|11402.7|11402.2|11400.2|7
1708631700000|2024-02-22 19:55:00|11403.2|11401.2|11400.7|11398.7|11403.2|11401.2|11398.2|11396.2|27
1708632000000|2024-02-22 20:00:00|11400.2|11398.2|11403.7|11401.7|11404.2|11402.2|11400.2|11398.2|17
1708632300000|2024-02-22 20:05:00|11404.2|11402.2|11400.2|11398.2|11404.2|11402.2|11399.7|11397.7|45
1708632600000|2024-02-22 20:10:00|11399.7|11397.7|11399.7|11397.7|11401.7|11399.7|11398.7|11396.7|14
1708632900000|2024-02-22 20:15:00|11399.2|11397.2|11402.7|11400.7|11403.2|11401.2|11399.2|11397.2|10
1708633200000|2024-02-22 20:20:00|11403.2|11401.2|11403.7|11401.7|11405.7|11403.7|11402.7|11400.7|39
1708633500000|2024-02-22 20:25:00|11404.2|11402.2|11404.7|11402.7|11406.2|11404.2|11403.7|11401.7|23
1708633800000|2024-02-22 20:30:00|11405.2|11403.2|11407.7|11405.7|11407.7|11405.7|11403.2|11401.2|33
1708634100000|2024-02-22 20:35:00|11407.2|11405.2|11411.2|11409.2|11411.7|11409.7|11406.7|11404.7|35
1708634400000|2024-02-22 20:40:00|11411.7|11409.7|11410.2|11408.2|11414.2|11412.2|11410.2|11408.2|27
1708634700000|2024-02-22 20:45:00|11409.7|11407.7|11408.2|11406.2|11411.2|11409.2|11407.7|11405.7|25
1708635000000|2024-02-22 20:50:00|11407.7|11405.7|11409.2|11407.2|11409.2|11407.2|11405.2|11403.2|52
1708635300000|2024-02-22 20:55:00|11410.2|11408.2|11410.2|11404.2|11411.2|11409.2|11405.2|11403.2|105
1708635600000|2024-02-22 21:00:00|11409.5|11403.5|11407|11401|11409.5|11403.5|11406.4|11400.4|0
1708635900000|2024-02-22 21:05:00|11407.4|11401.4|11407.7|11401.7|11408.4|11402.4|11406.7|11400.7|0
1708636200000|2024-02-22 21:10:00|11407.4|11401.4|11405.5|11399.5|11407.7|11401.7|11404.3|11398.3|0
1708636500000|2024-02-22 21:15:00|11405.7|11399.7|11404.3|11398.3|11406.7|11400.7|11403.4|11397.4|0
1708636800000|2024-02-22 21:20:00|11404.2|11398.2|11403.4|11397.4|11405|11399|11403.4|11397.4|0
1708637100000|2024-02-22 21:25:00|11403.8|11397.8|11404.2|11398.2|11404.8|11398.8|11403.4|11397.4|0
1708637400000|2024-02-22 21:30:00|11403.9|11397.9|11404.2|11398.2|11404.2|11398.2|11402.5|11396.5|0
1708637700000|2024-02-22 21:35:00|11403.9|11397.9|11404.4|11398.4|11404.9|11398.9|11403.9|11397.9|0
1708638000000|2024-02-22 21:40:00|11404.6|11398.6|11404.2|11398.2|11405.1|11399.1|11403.5|11397.5|0
1708638300000|2024-02-22 21:45:00|11404.1|11398.1|11404.4|11398.4|11404.6|11398.6|11403.5|11397.5|0
1708638600000|2024-02-22 21:50:00|11404.8|11398.8|11405.8|11399.8|11405.8|11399.8|11404.8|11398.8|0
1708638900000|2024-02-22 21:55:00|11405.7|11399.7|11404|11398|11405.8|11399.8|11403.5|11397.5|0
1708639200000|2024-02-22 22:00:00|11404.2|11398.2|11404.8|11398.8|11405.3|11399.3|11404.2|11398.2|0
1708639500000|2024-02-22 22:05:00|11404.9|11398.9|11405.1|11399.1|11405.5|11399.5|11404.9|11398.9|0
1708639800000|2024-02-22 22:10:00|11404.8|11398.8|11404.8|11398.8|11405.3|11399.3|11404.7|11398.7|0
1708640100000|2024-02-22 22:15:00|11404.9|11398.9|11405.8|11399.8|11406|11400|11404.9|11398.9|0
1708640400000|2024-02-22 22:20:00|11405.5|11399.5|11405.5|11399.5|11405.5|11399.5|11405.4|11399.4|0
1708640700000|2024-02-22 22:25:00|11405.4|11399.4|11405.5|11399.5|11405.5|11399.5|11405.3|11399.3|0
1708641000000|2024-02-22 22:30:00|11405.4|11399.4|11405.4|11399.4|11405.4|11399.4|11405.4|11399.4|0
1708641300000|2024-02-22 22:35:00|11405.5|11399.5|11404.8|11398.8|11405.5|11399.5|11404.8|11398.8|0
1708641600000|2024-02-22 22:40:00|11404.6|11398.6|11404.2|11398.2|11404.6|11398.6|11404|11398|0
1708641900000|2024-02-22 22:45:00|11404.4|11398.4|11404.9|11398.9|11405|11399|11404.4|11398.4|0
1708642200000|2024-02-22 22:50:00|11405|11399|11404.7|11398.7|11405.3|11399.3|11404.7|11398.7|0
1708642500000|2024-02-22 22:55:00|11405.1|11399.1|11405.1|11399.1|11405.1|11399.1|11404.7|11398.7|0
1708642800000|2024-02-22 23:00:00|11405.2|11399.2|11408.2|11402.2|11409.6|11403.6|11405.2|11399.2|0
1708643100000|2024-02-22 23:05:00|11407.9|11401.9|11406.5|11400.5|11408.2|11402.2|11405.5|11399.5|0
1708643400000|2024-02-22 23:10:00|11406.7|11400.7|11407.5|11401.5|11407.8|11401.8|11406.7|11400.7|0
1708643700000|2024-02-22 23:15:00|11407.4|11401.4|11407.8|11401.8|11408.2|11402.2|11407.4|11401.4|0
1708644000000|2024-02-22 23:20:00|11407.9|11401.9|11409.5|11403.5|11411|11405|11407.9|11401.9|0
1708644300000|2024-02-22 23:25:00|11409.9|11403.9|11410.4|11404.4|11410.8|11404.8|11409.5|11403.5|0
1708644600000|2024-02-22 23:30:00|11410.7|11404.7|11414.2|11408.2|11414.5|11408.5|11410.1|11404.1|0
1708644900000|2024-02-22 23:35:00|11414.5|11408.5|11415.9|11409.9|11416.2|11410.2|11413.8|11407.8|0
1708645200000|2024-02-22 23:40:00|11415.5|11409.5|11414.8|11408.8|11416.2|11410.2|11414.7|11408.7|0
1708645500000|2024-02-22 23:45:00|11415.2|11409.2|11415.5|11409.5|11415.9|11409.9|11414.8|11408.8|0
1708645800000|2024-02-22 23:50:00|11415.2|11409.2|11414.5|11408.5|11415.9|11409.9|11414.5|11408.5|0
1708646100000|2024-02-22 23:55:00|11414.8|11408.8|11414.2|11408.2|11414.8|11408.8|11414.2|11408.2|0
1708646400000|2024-02-23 00:00:00|11414|11408|11411.9|11405.9|11414.8|11408.8|11411.2|11405.2|0
1708646700000|2024-02-23 00:05:00|11411.5|11405.5|11410.5|11404.5|11412|11406|11409.8|11403.8|0
1708647000000|2024-02-23 00:10:00|11410.9|11404.9|11410.6|11404.6|11411.6|11405.6|11410.6|11404.6|0
1708647300000|2024-02-23 00:15:00|11407.9|11401.9|11401.5|11395.5|11407.9|11401.9|11400.8|11394.8|0
1708647600000|2024-02-23 00:20:00|11400.1|11394.1|11400.1|11394.1|11401.5|11395.5|11400.1|11394.1|0
1708647900000|2024-02-23 00:25:00|11398.7|11392.7|11398.8|11392.8|11398.8|11392.8|11397.4|11391.4|0
1708648200000|2024-02-23 00:30:00|11398.7|11392.7|11398.7|11392.7|11398.7|11392.7|11398.7|11392.7|0
1708648500000|2024-02-23 00:35:00|11397.3|11391.3|11396|11390|11397.3|11391.3|11393.2|11387.2|0
1708648800000|2024-02-23 00:40:00|11395.9|11389.9|11396|11390|11396|11390|11394.6|11388.6|0
1708649100000|2024-02-23 00:45:00|11394.6|11388.6|11396|11390|11396|11390|11394.6|11388.6|0
1708649400000|2024-02-23 00:50:00|11397.3|11391.3|11400.1|11394.1|11400.1|11394.1|11397.3|11391.3|0
1708649700000|2024-02-23 00:55:00|11401.4|11395.4|11402.8|11396.8|11402.8|11396.8|11401.4|11395.4|0
1708650000000|2024-02-23 01:00:00|11401.4|11395.4|11401.5|11395.5|11402.8|11396.8|11401.4|11395.4|0
1708650300000|2024-02-23 01:05:00|11401.4|11395.4|11401.5|11395.5|11401.5|11395.5|11400.1|11394.1|0
1708650600000|2024-02-23 01:10:00|11400.1|11394.1|11400.1|11394.1|11401.5|11395.5|11400.1|11394.1|0
1708650900000|2024-02-23 01:15:00|11401.5|11395.5|11401.5|11395.5|11401.5|11395.5|11400.1|11394.1|0
1708651200000|2024-02-23 01:20:00|11402.9|11396.9|11401.6|11395.6|11402.9|11396.9|11401.5|11395.5|0
1708651500000|2024-02-23 01:25:00|11401.5|11395.5|11401.5|11395.5|11401.6|11395.6|11400.2|11394.2|0
1708651800000|2024-02-23 01:30:00|11401.6|11395.6|11403|11397|11403|11397|11401.6|11395.6|0
1708652100000|2024-02-23 01:35:00|11404.4|11398.4|11403|11397|11404.4|11398.4|11401.6|11395.6|0
1708652400000|2024-02-23 01:40:00|11402.9|11396.9|11403|11397|11403|11397|11401.6|11395.6|0
1708652700000|2024-02-23 01:45:00|11401.6|11395.6|11401.6|11395.6|11403|11397|11401.6|11395.6|0
1708653000000|2024-02-23 01:50:00|11400.3|11394.3|11400.3|11394.3|11400.3|11394.3|11398.9|11392.9|0
1708653300000|2024-02-23 01:55:00|11400.2|11394.2|11400.2|11394.2|11400.3|11394.3|11400.2|11394.2|0
1708653600000|2024-02-23 02:00:00|11400.3|11394.3|11401.6|11395.6|11401.6|11395.6|11398.9|11392.9|0
1708653900000|2024-02-23 02:05:00|11401.7|11395.7|11401.7|11395.7|11401.7|11395.7|11401.6|11395.6|0
1708654200000|2024-02-23 02:10:00|11401.6|11395.6|11401.6|11395.6|11401.6|11395.6|11400.3|11394.3|0
1708654500000|2024-02-23 02:15:00|11400.3|11394.3|11400.3|11394.3|11401.7|11395.7|11398.9|11392.9|0
1708654800000|2024-02-23 02:20:00|11401.7|11395.7|11401.7|11395.7|11401.7|11395.7|11401.7|11395.7|0
1708655400000|2024-02-23 02:30:00|11400.3|11394.3|11400.3|11394.3|11400.3|11394.3|11400.3|11394.3|0
1708656000000|2024-02-23 02:40:00|11400.4|11394.4|11400.3|11394.3|11401.7|11395.7|11400.3|11394.3|0
1708656900000|2024-02-23 02:55:00|11399.6|11393.6|11400.3|11394.3|11400.3|11394.3|11399.6|11393.6|0
1708657200000|2024-02-23 03:00:00|11398.9|11392.9|11400.3|11394.3|11400.3|11394.3|11398.9|11392.9|0
1708657500000|2024-02-23 03:05:00|11399.6|11393.6|11398.9|11392.9|11400.3|11394.3|11398.9|11392.9|0
1708658100000|2024-02-23 03:15:00|11399|11393|11398.9|11392.9|11400.3|11394.3|11398.9|11392.9|0
1708658400000|2024-02-23 03:20:00|11400.3|11394.3|11400.3|11394.3|11400.3|11394.3|11398.9|11392.9|0
1708658700000|2024-02-23 03:25:00|11399.6|11393.6|11398.9|11392.9|11400.3|11394.3|11398.9|11392.9|0
1708659000000|2024-02-23 03:30:00|11399|11393|11398.9|11392.9|11399|11393|11398.9|11392.9|0
1708659300000|2024-02-23 03:35:00|11399|11393|11397.6|11391.6|11399|11393|11397.6|11391.6|0
1708661400000|2024-02-23 04:10:00|11396.2|11390.2|11397.6|11391.6|11397.6|11391.6|11396.2|11390.2|0
1708661700000|2024-02-23 04:15:00|11399|11393|11399|11393|11399|11393|11397.6|11391.6|0
1708662600000|2024-02-23 04:30:00|11400.3|11394.3|11399|11393|11400.3|11394.3|11399|11393|0
1708663800000|2024-02-23 04:50:00|11399.1|11393.1|11399.1|11393.1|11399.1|11393.1|11399.1|11393.1|0
1708664100000|2024-02-23 04:55:00|11399.2|11393.2|11400.5|11394.5|11400.5|11394.5|11399.2|11393.2|0
1708664400000|2024-02-23 05:00:00|11399.1|11393.1|11399.8|11393.8|11400.5|11394.5|11399.1|11393.1|0
1708664700000|2024-02-23 05:05:00|11400.5|11394.5|11400.5|11394.5|11400.5|11394.5|11399.8|11393.8|0
1708665000000|2024-02-23 05:10:00|11401.9|11395.9|11401.9|11395.9|11401.9|11395.9|11400.5|11394.5|0
1708665300000|2024-02-23 05:15:00|11400.5|11394.5|11400.5|11394.5|11400.5|11394.5|11400.5|11394.5|0
1708666200000|2024-02-23 05:30:00|11401.9|11395.9|11400.5|11394.5|11401.9|11395.9|11399.1|11393.1|0
1708666500000|2024-02-23 05:35:00|11401.8|11395.8|11400.5|11394.5|11401.8|11395.8|11400.5|11394.5|0
1708666800000|2024-02-23 05:40:00|11399.8|11393.8|11400.5|11394.5|11400.5|11394.5|11399.1|11393.1|0
1708667400000|2024-02-23 05:50:00|11399.1|11393.1|11400.5|11394.5|11400.5|11394.5|11399.1|11393.1|0
1708667700000|2024-02-23 05:55:00|11401.8|11395.8|11401.9|11395.9|11403.2|11397.2|11401.8|11395.8|0
1708668000000|2024-02-23 06:00:00|11403.2|11397.2|11404.6|11398.6|11404.6|11398.6|11403.2|11397.2|0
1708668300000|2024-02-23 06:05:00|11403.2|11397.2|11407.8|11401.8|11407.8|11401.8|11403.2|11397.2|0
1708668600000|2024-02-23 06:10:00|11410.8|11404.8|11412.9|11406.9|11413.5|11407.5|11410.8|11404.8|0
1708668900000|2024-02-23 06:15:00|11413.5|11407.5|11412.2|11406.2|11413.5|11407.5|11412.2|11406.2|0
1708669200000|2024-02-23 06:20:00|11413.5|11407.5|11412.1|11406.1|11413.5|11407.5|11411.5|11405.5|0
1708669500000|2024-02-23 06:25:00|11411.5|11405.5|11410.8|11404.8|11412.1|11406.1|11410.8|11404.8|0
1708669800000|2024-02-23 06:30:00|11411.5|11405.5|11412.1|11406.1|11412.2|11406.2|11410.8|11404.8|0
1708670100000|2024-02-23 06:35:00|11410.8|11404.8|11410.7|11404.7|11412.1|11406.1|11410.7|11404.7|0
1708670400000|2024-02-23 06:40:00|11410.9|11404.9|11412.1|11406.1|11412.1|11406.1|11409.4|11403.4|0
1708670700000|2024-02-23 06:45:00|11411.5|11405.5|11410.8|11404.8|11411.5|11405.5|11410.8|11404.8|0
1708671000000|2024-02-23 06:50:00|11412.1|11406.1|11413.5|11407.5|11413.5|11407.5|11412.1|11406.1|0
1708671300000|2024-02-23 06:55:00|11414.9|11408.9|11409.5|11403.5|11414.9|11408.9|11409.5|11403.5|0
1708671600000|2024-02-23 07:00:00|11406.2|11404.2|11401.7|11399.7|11409.7|11407.7|11393.7|11391.7|40
1708671900000|2024-02-23 07:05:00|11402.2|11400.2|11393.7|11391.7|11403.2|11401.2|11391.7|11389.7|54
1708672200000|2024-02-23 07:10:00|11393.2|11391.2|11393.2|11391.2|11393.2|11391.2|11389.2|11387.2|52
1708672500000|2024-02-23 07:15:00|11393.7|11391.7|11395.2|11393.2|11396.7|11394.7|11390.2|11388.2|78
1708672800000|2024-02-23 07:20:00|11395.7|11393.7|11394.2|11392.2|11395.7|11393.7|11394.2|11392.2|5
1708673100000|2024-02-23 07:25:00|11393.7|11391.7|11391.7|11389.7|11394.7|11392.7|11388.7|11386.7|48
1708673400000|2024-02-23 07:30:00|11391.2|11389.2|11391.7|11389.7|11394.2|11392.2|11391.2|11389.2|55
1708673700000|2024-02-23 07:35:00|11392.7|11390.7|11391.7|11389.7|11394.2|11392.2|11390.2|11388.2|48
1708674000000|2024-02-23 07:40:00|11391.2|11389.2|11393.7|11391.7|11394.7|11392.7|11391.2|11389.2|6
1708674300000|2024-02-23 07:45:00|11394.2|11392.2|11395.7|11393.7|11396.7|11394.7|11394.2|11392.2|6
1708674600000|2024-02-23 07:50:00|11396.7|11394.7|11397.2|11395.2|11397.7|11395.7|11395.2|11393.2|28
1708674900000|2024-02-23 07:55:00|11397.7|11395.7|11397.7|11395.7|11397.7|11395.7|11394.2|11392.2|69
1708675200000|2024-02-23 08:00:00|11399.2|11397.2|11406.7|11404.7|11418.7|11416.7|11395.7|11393.7|684
1708675500000|2024-02-23 08:05:00|11407.2|11405.2|11411.2|11409.2|11416.7|11414.7|11400.7|11398.7|374
1708675800000|2024-02-23 08:10:00|11409.2|11407.2|11419.7|11417.7|11420.2|11418.2|11408.2|11406.2|174
1708676100000|2024-02-23 08:15:00|11419.2|11417.2|11424.7|11422.7|11429.7|11427.7|11416.7|11414.7|248
1708676400000|2024-02-23 08:20:00|11424.2|11422.2|11426.7|11424.7|11432.2|11430.2|11421.2|11419.2|186
1708676700000|2024-02-23 08:25:00|11426.2|11424.2|11419.7|11417.7|11426.2|11424.2|11415.7|11413.7|194
1708677000000|2024-02-23 08:30:00|11419.2|11417.2|11419.7|11417.7|11422.7|11420.7|11414.2|11412.2|204
1708677300000|2024-02-23 08:35:00|11419.2|11417.2|11416.2|11414.2|11419.7|11417.7|11411.7|11409.7|189
1708677600000|2024-02-23 08:40:00|11418.2|11416.2|11420.7|11418.7|11424.7|11422.7|11417.2|11415.2|116
1708677900000|2024-02-23 08:45:00|11420.2|11418.2|11419.7|11417.7|11423.7|11421.7|11416.7|11414.7|77
1708678200000|2024-02-23 08:50:00|11418.7|11416.7|11423.2|11421.2|11425.7|11423.7|11415.7|11413.7|101
1708678500000|2024-02-23 08:55:00|11423.7|11421.7|11428.7|11426.7|11428.7|11426.7|11422.7|11420.7|89
1708678800000|2024-02-23 09:00:00|11430.7|11428.7|11425.7|11423.7|11437.2|11435.2|11425.2|11423.2|137
1708679100000|2024-02-23 09:05:00|11426.2|11424.2|11431.2|11429.2|11433.7|11431.7|11425.7|11423.7|92
1708679400000|2024-02-23 09:10:00|11430.7|11428.7|11433.7|11431.7|11437.2|11435.2|11430.7|11428.7|89
1708679700000|2024-02-23 09:15:00|11434.2|11432.2|11430.7|11428.7|11434.7|11432.7|11426.7|11424.7|141
1708680000000|2024-02-23 09:20:00|11431.2|11429.2|11423.7|11421.7|11432.2|11430.2|11420.7|11418.7|97
1708680300000|2024-02-23 09:25:00|11424.2|11422.2|11419.2|11417.2|11426.2|11424.2|11417.7|11415.7|73
1708680600000|2024-02-23 09:30:00|11419.7|11417.7|11425.2|11423.2|11426.7|11424.7|11419.2|11417.2|128
1708680900000|2024-02-23 09:35:00|11424.7|11422.7|11424.2|11422.2|11427.2|11425.2|11422.2|11420.2|79
1708681200000|2024-02-23 09:40:00|11423.7|11421.7|11432.7|11430.7|11434.2|11432.2|11423.2|11421.2|142
1708681500000|2024-02-23 09:45:00|11432.2|11430.2|11429.2|11427.2|11434.7|11432.7|11428.2|11426.2|106
1708681800000|2024-02-23 09:50:00|11429.7|11427.7|11431.2|11429.2|11433.2|11431.2|11429.2|11427.2|107
1708682100000|2024-02-23 09:55:00|11431.7|11429.7|11431.2|11429.2|11434.2|11432.2|11429.7|11427.7|112
1708682400000|2024-02-23 10:00:00|11430.2|11428.2|11435.7|11433.7|11438.7|11436.7|11427.2|11425.2|198
1708682700000|2024-02-23 10:05:00|11435.2|11433.2|11426.2|11424.2|11435.7|11433.7|11425.7|11423.7|154
1708683000000|2024-02-23 10:10:00|11425.7|11423.7|11427.7|11425.7|11429.7|11427.7|11424.2|11422.2|110
1708683300000|2024-02-23 10:15:00|11427.2|11425.2|11433.7|11431.7|11434.2|11432.2|11426.7|11424.7|152
1708683600000|2024-02-23 10:20:00|11433.2|11431.2|11430.7|11428.7|11435.2|11433.2|11427.2|11425.2|151
1708683900000|2024-02-23 10:25:00|11430.2|11428.2|11422.2|11420.2|11430.2|11428.2|11420.7|11418.7|152
1708684200000|2024-02-23 10:30:00|11422.7|11420.7|11427.7|11425.7|11428.2|11426.2|11422.2|11420.2|117
1708684500000|2024-02-23 10:35:00|11428.2|11426.2|11422.7|11420.7|11428.2|11426.2|11422.7|11420.7|70
1708684800000|2024-02-23 10:40:00|11422.2|11420.2|11427.7|11425.7|11428.2|11426.2|11422.2|11420.2|62
1708685100000|2024-02-23 10:45:00|11427.2|11425.2|11425.7|11423.7|11427.7|11425.7|11421.7|11419.7|432
1708685400000|2024-02-23 10:50:00|11425.2|11423.2|11422.7|11420.7|11425.2|11423.2|11420.2|11418.2|96
1708685700000|2024-02-23 10:55:00|11422.2|11420.2|11422.7|11420.7|11424.7|11422.7|11419.7|11417.7|59
1708686000000|2024-02-23 11:00:00|11422.2|11420.2|11427.2|11425.2|11428.2|11426.2|11420.7|11418.7|87
1708686300000|2024-02-23 11:05:00|11427.7|11425.7|11427.2|11425.2|11429.7|11427.7|11425.7|11423.7|62
1708686600000|2024-02-23 11:10:00|11426.7|11424.7|11432.2|11430.2|11432.2|11430.2|11426.7|11424.7|54
1708686900000|2024-02-23 11:15:00|11431.7|11429.7|11436.2|11434.2|11438.2|11436.2|11431.2|11429.2|106
1708687200000|2024-02-23 11:20:00|11435.7|11433.7|11436.7|11434.7|11437.7|11435.7|11432.2|11430.2|109
1708687500000|2024-02-23 11:25:00|11436.2|11434.2|11436.7|11434.7|11438.7|11436.7|11436.2|11434.2|28
1708687800000|2024-02-23 11:30:00|11437.2|11435.2|11441.7|11439.7|11442.2|11440.2|11436.2|11434.2|66
1708688100000|2024-02-23 11:35:00|11441.2|11439.2|11439.7|11437.7|11443.7|11441.7|11438.2|11436.2|136
1708688400000|2024-02-23 11:40:00|11439.2|11437.2|11438.2|11436.2|11441.2|11439.2|11437.7|11435.7|75
1708688700000|2024-02-23 11:45:00|11437.7|11435.7|11440.2|11438.2|11441.2|11439.2|11436.7|11434.7|184
1708689000000|2024-02-23 11:50:00|11440.7|11438.7|11442.2|11440.2|11442.7|11440.7|11438.2|11436.2|132
1708689300000|2024-02-23 11:55:00|11442.7|11440.7|11441.2|11439.2|11444.2|11442.2|11440.2|11438.2|286
1708689600000|2024-02-23 12:00:00|11441.7|11439.7|11441.7|11439.7|11445.2|11443.2|11441.2|11439.2|79
1708689900000|2024-02-23 12:05:00|11441.2|11439.2|11442.7|11440.7|11444.2|11442.2|11439.7|11437.7|67
1708690200000|2024-02-23 12:10:00|11442.2|11440.2|11443.2|11441.2|11443.2|11441.2|11440.7|11438.7|45
1708690500000|2024-02-23 12:15:00|11443.7|11441.7|11444.2|11442.2|11447.2|11445.2|11443.7|11441.7|124
1708690800000|2024-02-23 12:20:00|11444.7|11442.7|11447.2|11445.2|11448.2|11446.2|11444.7|11442.7|50
1708691100000|2024-02-23 12:25:00|11446.2|11444.2|11448.7|11446.7|11450.2|11448.2|11446.2|11444.2|110
1708691400000|2024-02-23 12:30:00|11449.2|11447.2|11445.7|11443.7|11449.2|11447.2|11445.2|11443.2|70
1708691700000|2024-02-23 12:35:00|11445.2|11443.2|11444.2|11442.2|11445.7|11443.7|11441.2|11439.2|271
1708692000000|2024-02-23 12:40:00|11443.2|11441.2|11439.2|11437.2|11443.7|11441.7|11436.2|11434.2|63
1708692300000|2024-02-23 12:45:00|11438.7|11436.7|11440.2|11438.2|11442.2|11440.2|11437.7|11435.7|219
1708692600000|2024-02-23 12:50:00|11440.7|11438.7|11436.2|11434.2|11442.2|11440.2|11435.7|11433.7|53
1708692900000|2024-02-23 12:55:00|11437.2|11435.2|11444.7|11442.7|11444.7|11442.7|11436.7|11434.7|71
1708693200000|2024-02-23 13:00:00|11444.2|11442.2|11450.2|11448.2|11450.2|11448.2|11444.2|11442.2|158
1708693500000|2024-02-23 13:05:00|11450.7|11448.7|11456.7|11454.7|11457.2|11455.2|11450.2|11448.2|234
1708693800000|2024-02-23 13:10:00|11456.2|11454.2|11462.2|11460.2|11462.7|11460.7|11454.2|11452.2|219
1708694100000|2024-02-23 13:15:00|11462.7|11460.7|11459.7|11457.7|11463.2|11461.2|11459.2|11457.2|119
1708694400000|2024-02-23 13:20:00|11460.2|11458.2|11462.7|11460.7|11463.2|11461.2|11459.2|11457.2|121
1708694700000|2024-02-23 13:25:00|11463.2|11461.2|11463.7|11461.7|11464.7|11462.7|11461.7|11459.7|81
1708695000000|2024-02-23 13:30:00|11464.2|11462.2|11469.2|11467.2|11471.2|11469.2|11463.2|11461.2|125
1708695300000|2024-02-23 13:35:00|11469.7|11467.7|11458.7|11456.7|11470.2|11468.2|11458.2|11456.2|131
1708695600000|2024-02-23 13:40:00|11459.2|11457.2|11460.2|11458.2|11460.2|11458.2|11454.2|11452.2|132
1708695900000|2024-02-23 13:45:00|11459.7|11457.7|11457.2|11455.2|11461.2|11459.2|11456.2|11454.2|89
1708696200000|2024-02-23 13:50:00|11456.7|11454.7|11458.2|11456.2|11460.7|11458.7|11456.7|11454.7|102
1708696500000|2024-02-23 13:55:00|11458.7|11456.7|11452.2|11450.2|11458.7|11456.7|11450.2|11448.2|91
1708696800000|2024-02-23 14:00:00|11451.7|11449.7|11461.2|11459.2|11461.2|11459.2|11451.7|11449.7|206
1708697100000|2024-02-23 14:05:00|11462.2|11460.2|11467.7|11465.7|11469.2|11467.2|11461.2|11459.2|134
1708697400000|2024-02-23 14:10:00|11468.2|11466.2|11466.2|11464.2|11469.2|11467.2|11465.7|11463.7|54
1708697700000|2024-02-23 14:15:00|11465.7|11463.7|11467.2|11465.2|11469.2|11467.2|11464.7|11462.7|77
1708698000000|2024-02-23 14:20:00|11468.2|11466.2|11466.2|11464.2|11471.2|11469.2|11466.2|11464.2|92
1708698300000|2024-02-23 14:25:00|11466.7|11464.7|11468.2|11466.2|11470.2|11468.2|11466.7|11464.7|98
1708698600000|2024-02-23 14:30:00|11469.2|11467.2|11461.2|11459.2|11471.2|11469.2|11460.2|11458.2|268
1708698900000|2024-02-23 14:35:00|11462.2|11460.2|11467.2|11465.2|11467.7|11465.7|11460.2|11458.2|252
1708699200000|2024-02-23 14:40:00|11467.7|11465.7|11476.7|11474.7|11477.2|11475.2|11467.7|11465.7|183
1708699500000|2024-02-23 14:45:00|11476.2|11474.2|11484.2|11482.2|11484.2|11482.2|11475.2|11473.2|217
1708699800000|2024-02-23 14:50:00|11483.7|11481.7|11487.2|11485.2|11489.2|11487.2|11480.2|11478.2|326
1708700100000|2024-02-23 14:55:00|11487.7|11485.7|11492.7|11490.7|11493.2|11491.2|11484.2|11482.2|284
1708700400000|2024-02-23 15:00:00|11493.2|11491.2|11496.2|11494.2|11497.2|11495.2|11490.2|11488.2|279
1708700700000|2024-02-23 15:05:00|11496.7|11494.7|11501.2|11499.2|11503.2|11501.2|11496.2|11494.2|371
1708701000000|2024-02-23 15:10:00|11500.9|11498.9|11504.9|11502.9|11505.4|11503.4|11499.9|11497.9|436
1708701300000|2024-02-23 15:15:00|11505.4|11503.4|11500.4|11498.4|11506.9|11504.9|11499.9|11497.9|249
1708701600000|2024-02-23 15:20:00|11500.9|11498.9|11498.9|11496.9|11502.9|11500.9|11497.4|11495.4|439
1708701900000|2024-02-23 15:25:00|11498.4|11496.4|11497.9|11495.9|11505.9|11503.9|11497.9|11495.9|450
1708702200000|2024-02-23 15:30:00|11498.4|11496.4|11498.9|11496.9|11500.9|11498.9|11495.9|11493.9|309
1708702500000|2024-02-23 15:35:00|11499.4|11497.4|11501.4|11499.4|11501.9|11499.9|11496.9|11494.9|320
1708702800000|2024-02-23 15:40:00|11501.9|11499.9|11493.9|11491.9|11501.9|11499.9|11493.9|11491.9|362
1708703100000|2024-02-23 15:45:00|11493.4|11491.4|11489.9|11487.9|11495.9|11493.9|11487.9|11485.9|225
1708703400000|2024-02-23 15:50:00|11490.4|11488.4|11493.9|11491.9|11494.4|11492.4|11486.9|11484.9|190
1708703700000|2024-02-23 15:55:00|11493.4|11491.4|11493.4|11491.4|11494.9|11492.9|11489.9|11487.9|423
1708704000000|2024-02-23 16:00:00|11493.9|11491.9|11483.9|11481.9|11493.9|11491.9|11482.4|11480.4|219
1708704300000|2024-02-23 16:05:00|11484.4|11482.4|11482.9|11480.9|11486.9|11484.9|11481.9|11479.9|194
1708704600000|2024-02-23 16:10:00|11483.4|11481.4|11481.9|11479.9|11485.9|11483.9|11481.9|11479.9|703
1708704900000|2024-02-23 16:15:00|11482.4|11480.4|11487.9|11485.9|11489.9|11487.9|11480.4|11478.4|866
1708705200000|2024-02-23 16:20:00|11487.4|11485.4|11492.9|11490.9|11493.9|11491.9|11486.9|11484.9|646
1708705500000|2024-02-23 16:25:00|11492.4|11490.4|11496.9|11494.9|11497.4|11495.4|11490.9|11488.9|1545
1708705800000|2024-02-23 16:30:00|11497.4|11495.4|11495.9|11493.9|11497.9|11495.9|11494.9|11492.9|913
1708706100000|2024-02-23 16:35:00|11495.4|11493.4|11497.9|11495.9|11498.9|11496.9|11494.9|11492.9|606
1708706400000|2024-02-23 16:40:00|11497.4|11495.4|11495.9|11493.9|11498.9|11496.9|11493.9|11491.9|131
1708706700000|2024-02-23 16:45:00|11496.9|11494.9|11496.9|11494.9|11497.9|11495.9|11494.9|11492.9|66
1708707000000|2024-02-23 16:50:00|11497.4|11495.4|11493.9|11491.9|11497.4|11495.4|11492.9|11490.9|70
1708707300000|2024-02-23 16:55:00|11494.4|11492.4|11497.9|11495.9|11497.9|11495.9|11493.9|11491.9|292
1708707600000|2024-02-23 17:00:00|11497.4|11495.4|11501.4|11499.4|11501.4|11499.4|11496.9|11494.9|28
1708707900000|2024-02-23 17:05:00|11500.9|11498.9|11502.4|11500.4|11503.9|11501.9|11500.9|11498.9|23
1708708200000|2024-02-23 17:10:00|11502.9|11500.9|11500.9|11498.9|11502.9|11500.9|11500.9|11498.9|94
1708708500000|2024-02-23 17:15:00|11501.4|11499.4|11501.9|11499.9|11501.9|11499.9|11499.4|11497.4|12
1708708800000|2024-02-23 17:20:00|11501.4|11499.4|11501.9|11499.9|11502.9|11500.9|11501.4|11499.4|8
1708709100000|2024-02-23 17:25:00|11501.4|11499.4|11497.9|11495.9|11501.4|11499.4|11497.4|11495.4|22
1708709400000|2024-02-23 17:30:00|11497.4|11495.4|11499.4|11497.4|11499.4|11497.4|11494.9|11492.9|9
1708709700000|2024-02-23 17:35:00|11498.9|11496.9|11499.4|11497.4|11499.4|11497.4|11496.9|11494.9|18
1708710000000|2024-02-23 17:40:00|11498.9|11496.9|11499.9|11497.9|11499.9|11497.9|11496.9|11494.9|15
1708710300000|2024-02-23 17:45:00|11499.4|11497.4|11498.9|11496.9|11500.4|11498.4|11498.9|11496.9|19
1708710600000|2024-02-23 17:50:00|11499.4|11497.4|11497.9|11495.9|11499.4|11497.4|11497.4|11495.4|7
1708710900000|2024-02-23 17:55:00|11498.4|11496.4|11496.9|11494.9|11498.4|11496.4|11495.9|11493.9|3
1708711200000|2024-02-23 18:00:00|11496.4|11494.4|11495.4|11493.4|11496.9|11494.9|11494.9|11492.9|21
1708711500000|2024-02-23 18:05:00|11495.9|11493.9|11492.4|11490.4|11495.9|11493.9|11492.4|11490.4|45
1708711800000|2024-02-23 18:10:00|11492.9|11490.9|11493.9|11491.9|11494.4|11492.4|11492.4|11490.4|13
1708712100000|2024-02-23 18:15:00|11492.9|11490.9|11494.9|11492.9|11494.9|11492.9|11492.9|11490.9|3
1708712400000|2024-02-23 18:20:00|11495.4|11493.4|11495.4|11493.4|11495.9|11493.9|11494.9|11492.9|12
1708712700000|2024-02-23 18:25:00|11494.9|11492.9|11495.4|11493.4|11495.9|11493.9|11494.4|11492.4|3
1708713000000|2024-02-23 18:30:00|11494.9|11492.9|11495.4|11493.4|11496.4|11494.4|11493.9|11491.9|2
1708713300000|2024-02-23 18:35:00|11494.9|11492.9|11495.4|11493.4|11495.9|11493.9|11494.4|11492.4|3
1708713600000|2024-02-23 18:40:00|11494.9|11492.9|11491.4|11489.4|11495.4|11493.4|11491.4|11489.4|4
1708713900000|2024-02-23 18:45:00|11490.9|11488.9|11492.9|11490.9|11493.9|11491.9|11490.4|11488.4|1
1708714200000|2024-02-23 18:50:00|11493.4|11491.4|11492.9|11490.9|11493.4|11491.4|11491.9|11489.9|5
1708714500000|2024-02-23 18:55:00|11492.4|11490.4|11492.4|11490.4|11492.9|11490.9|11490.9|11488.9|56
1708714800000|2024-02-23 19:00:00|11491.9|11489.9|11489.4|11487.4|11492.9|11490.9|11487.9|11485.9|27
1708715100000|2024-02-23 19:05:00|11489.9|11487.9|11489.9|11487.9|11492.9|11490.9|11488.9|11486.9|17
1708715400000|2024-02-23 19:10:00|11489.4|11487.4|11488.4|11486.4|11489.4|11487.4|11486.4|11484.4|22
1708715700000|2024-02-23 19:15:00|11488.9|11486.9|11484.9|11482.9|11488.9|11486.9|11484.4|11482.4|23
1708716000000|2024-02-23 19:20:00|11485.4|11483.4|11482.9|11480.9|11485.9|11483.9|11482.9|11480.9|20
1708716300000|2024-02-23 19:25:00|11483.4|11481.4|11481.9|11479.9|11484.4|11482.4|11481.9|11479.9|15
1708716600000|2024-02-23 19:30:00|11482.4|11480.4|11486.4|11484.4|11487.4|11485.4|11481.9|11479.9|3
1708716900000|2024-02-23 19:35:00|11486.9|11484.9|11485.9|11483.9|11487.4|11485.4|11484.9|11482.9|23
1708717200000|2024-02-23 19:40:00|11486.4|11484.4|11487.4|11485.4|11487.4|11485.4|11484.9|11482.9|47
1708717500000|2024-02-23 19:45:00|11487.9|11485.9|11488.4|11486.4|11488.9|11486.9|11486.4|11484.4|2
1708717800000|2024-02-23 19:50:00|11488.9|11486.9|11489.4|11487.4|11491.4|11489.4|11486.4|11484.4|1
1708718100000|2024-02-23 19:55:00|11489.9|11487.9|11492.4|11490.4|11492.9|11490.9|11489.9|11487.9|1
1708718400000|2024-02-23 20:00:00|11492.9|11490.9|11497.4|11495.4|11497.4|11495.4|11492.4|11490.4|6
1708718700000|2024-02-23 20:05:00|11497.9|11495.9|11494.9|11492.9|11497.9|11495.9|11494.4|11492.4|12
1708719000000|2024-02-23 20:10:00|11495.4|11493.4|11494.9|11492.9|11496.9|11494.9|11493.9|11491.9|5
1708719300000|2024-02-23 20:15:00|11495.9|11493.9|11499.4|11497.4|11499.4|11497.4|11495.4|11493.4|10
1708719600000|2024-02-23 20:20:00|11498.9|11496.9|11500.4|11498.4|11500.9|11498.9|11497.4|11495.4|17
1708719900000|2024-02-23 20:25:00|11500.9|11498.9|11499.4|11497.4|11501.9|11499.9|11498.9|11496.9|11
1708720200000|2024-02-23 20:30:00|11499.9|11497.9|11496.9|11494.9|11499.9|11497.9|11494.9|11492.9|29
1708720500000|2024-02-23 20:35:00|11495.9|11493.9|11496.9|11494.9|11497.9|11495.9|11495.4|11493.4|10
1708720800000|2024-02-23 20:40:00|11496.4|11494.4|11496.9|11494.9|11498.4|11496.4|11495.9|11493.9|26
1708721100000|2024-02-23 20:45:00|11497.4|11495.4|11503.9|11501.9|11504.4|11502.4|11497.4|11495.4|22
1708721400000|2024-02-23 20:50:00|11504.9|11502.9|11506.9|11504.9|11507.4|11505.4|11503.4|11501.4|57
1708721700000|2024-02-23 20:55:00|11507.4|11505.4|11504|11498|11507.4|11505.4|11502.9|11498|46
1708722000000|2024-02-23 21:00:00|11503.5|11497.5|11501.4|11495.4|11503.8|11497.8|11499.7|11493.7|0
1708722300000|2024-02-23 21:05:00|11501.1|11495.1|11501.1|11495.1|11502.1|11496.1|11500.8|11494.8|0
1708722600000|2024-02-23 21:10:00|11501.2|11495.2|11500.4|11494.4|11502.4|11496.4|11500.4|11494.4|0
1708722900000|2024-02-23 21:15:00|11500.1|11494.1|11500.1|11494.1|11500.4|11494.4|11499.4|11493.4|0
1708723200000|2024-02-23 21:20:00|11500.4|11494.4|11500.8|11494.8|11502.1|11496.1|11500.4|11494.4|0
1708723500000|2024-02-23 21:25:00|11501|11495|11501.1|11495.1|11501.4|11495.4|11500.1|11494.1|0
1708723800000|2024-02-23 21:30:00|11501|11495|11501.1|11495.1|11501.4|11495.4|11500.8|11494.8|0
1708724100000|2024-02-23 21:35:00|11501|11495|11501.8|11495.8|11501.8|11495.8|11500.8|11494.8|0
1708724400000|2024-02-23 21:40:00|11501.5|11495.5|11501.8|11495.8|11501.8|11495.8|11501.1|11495.1|0
1708724700000|2024-02-23 21:45:00|11501.9|11495.9|11501.4|11495.4|11502.1|11496.1|11501.4|11495.4|0
1708725000000|2024-02-23 21:50:00|11501.1|11495.1|11499.5|11493.5|11501.2|11495.2|11499.5|11493.5|0
1708725300000|2024-02-23 21:55:00|11499.7|11493.7|11496.6|11490.6|11499.9|11493.9|11496.4|11490.4|0
1708902000000|2024-02-25 23:00:00|11495.9|11489.9|11497.3|11491.3|11497.7|11491.7|11495.6|11489.6|0
1708902300000|2024-02-25 23:05:00|11497.5|11491.5|11501.4|11495.4|11501.4|11495.4|11496.9|11490.9|0
1708902600000|2024-02-25 23:10:00|11501.5|11495.5|11500.5|11494.5|11501.9|11495.9|11500.3|11494.3|0
1708902900000|2024-02-25 23:15:00|11499.9|11493.9|11501.9|11495.9|11502.2|11496.2|11499.9|11493.9|0
1708903200000|2024-02-25 23:20:00|11502|11496|11503.2|11497.2|11503.6|11497.6|11501.9|11495.9|0
1708903500000|2024-02-25 23:25:00|11502.9|11496.9|11503.9|11497.9|11505.3|11499.3|11502.9|11496.9|0
1708903800000|2024-02-25 23:30:00|11504.2|11498.2|11505.3|11499.3|11505.9|11499.9|11503.9|11497.9|0
1708904100000|2024-02-25 23:35:00|11505.5|11499.5|11504.6|11498.6|11505.9|11499.9|11504.2|11498.2|0
1708904400000|2024-02-25 23:40:00|11504.9|11498.9|11505.7|11499.7|11506.3|11500.3|11504.9|11498.9|0
1708904700000|2024-02-25 23:45:00|11505.9|11499.9|11504.6|11498.6|11505.9|11499.9|11504.2|11498.2|0
1708905000000|2024-02-25 23:50:00|11504.7|11498.7|11504.9|11498.9|11505.6|11499.6|11504.6|11498.6|0
1708905300000|2024-02-25 23:55:00|11504.6|11498.6|11503.6|11497.6|11504.9|11498.9|11503.6|11497.6|0
1708905600000|2024-02-26 00:00:00|11503.3|11497.3|11498.1|11492.1|11504.2|11498.2|11497.9|11491.9|0
1708905900000|2024-02-26 00:05:00|11498|11492|11496.9|11490.9|11498.1|11492.1|11496|11490|0
1708906200000|2024-02-26 00:10:00|11497|11491|11501.6|11495.6|11501.6|11495.6|11497|11491|0
1708906500000|2024-02-26 00:15:00|11501.3|11495.3|11503.6|11497.6|11507.2|11501.2|11500.9|11494.9|0
1708906800000|2024-02-26 00:20:00|11503.5|11497.5|11500.8|11494.8|11503.6|11497.6|11500.8|11494.8|0
1708907400000|2024-02-26 00:30:00|11500.9|11494.9|11499.5|11493.5|11502.2|11496.2|11499.5|11493.5|0
1708907700000|2024-02-26 00:35:00|11499.4|11493.4|11498.1|11492.1|11499.5|11493.5|11498.1|11492.1|0
1708908000000|2024-02-26 00:40:00|11499.4|11493.4|11495.3|11489.3|11499.4|11493.4|11495.3|11489.3|0
1708908300000|2024-02-26 00:45:00|11496.7|11490.7|11495.2|11489.2|11496.7|11490.7|11494.5|11488.5|0
1708908600000|2024-02-26 00:50:00|11493.8|11487.8|11492.5|11486.5|11493.9|11487.9|11492.4|11486.4|0
1708908900000|2024-02-26 00:55:00|11491.1|11485.1|11491.1|11485.1|11492.5|11486.5|11491.1|11485.1|0
1708909200000|2024-02-26 01:00:00|11492.5|11486.5|11493.9|11487.9|11493.9|11487.9|11491.1|11485.1|0
1708909500000|2024-02-26 01:05:00|11492.5|11486.5|11489.7|11483.7|11492.5|11486.5|11488.3|11482.3|0
1708909800000|2024-02-26 01:10:00|11488.3|11482.3|11491.1|11485.1|11491.1|11485.1|11488.3|11482.3|0
1708910100000|2024-02-26 01:15:00|11491|11485|11491.1|11485.1|11492.4|11486.4|11489.7|11483.7|0
1708910400000|2024-02-26 01:20:00|11492.4|11486.4|11495.3|11489.3|11495.3|11489.3|11491.1|11485.1|0
1708910700000|2024-02-26 01:25:00|11495.2|11489.2|11493.9|11487.9|11495.3|11489.3|11493.9|11487.9|0
1708911000000|2024-02-26 01:30:00|11495.3|11489.3|11499.4|11493.4|11499.4|11493.4|11493.9|11487.9|0
1708911300000|2024-02-26 01:35:00|11498.1|11492.1|11498|11492|11499.4|11493.4|11496.6|11490.6|0
1708911600000|2024-02-26 01:40:00|11498.1|11492.1|11499.4|11493.4|11499.4|11493.4|11498|11492|0
1708911900000|2024-02-26 01:45:00|11498.1|11492.1|11496.7|11490.7|11498.1|11492.1|11496.7|11490.7|0
1708912200000|2024-02-26 01:50:00|11495.3|11489.3|11493.8|11487.8|11496.7|11490.7|11493.8|11487.8|0
1708912500000|2024-02-26 01:55:00|11493.9|11487.9|11491.1|11485.1|11493.9|11487.9|11491.1|11485.1|0
1708912800000|2024-02-26 02:00:00|11491.8|11485.8|11492.5|11486.5|11492.5|11486.5|11491.1|11485.1|0
1708913400000|2024-02-26 02:10:00|11492.6|11486.6|11493.9|11487.9|11493.9|11487.9|11492.6|11486.6|0
1708913700000|2024-02-26 02:15:00|11494|11488|11492.6|11486.6|11494|11488|11492.6|11486.6|0
1708914000000|2024-02-26 02:20:00|11492.5|11486.5|11493.9|11487.9|11493.9|11487.9|11491.8|11485.8|0
1708914300000|2024-02-26 02:25:00|11492.6|11486.6|11493.9|11487.9|11493.9|11487.9|11492.5|11486.5|0
1708914600000|2024-02-26 02:30:00|11492.6|11486.6|11491.1|11485.1|11492.6|11486.6|11491.1|11485.1|0
1708914900000|2024-02-26 02:35:00|11491.8|11485.8|11493.9|11487.9|11493.9|11487.9|11491.1|11485.1|0
1708915200000|2024-02-26 02:40:00|11494|11488|11495.4|11489.4|11496.1|11490.1|11493.9|11487.9|0
1708915500000|2024-02-26 02:45:00|11495.3|11489.3|11493.9|11487.9|11495.4|11489.4|11492.6|11486.6|0
1708915800000|2024-02-26 02:50:00|11492.6|11486.6|11492.5|11486.5|11492.6|11486.6|11491.1|11485.1|0
1708916100000|2024-02-26 02:55:00|11492.6|11486.6|11492.6|11486.6|11492.6|11486.6|11492.5|11486.5|0
1708916400000|2024-02-26 03:00:00|11492.5|11486.5|11491.2|11485.2|11492.6|11486.6|11491.1|11485.1|0
1708916700000|2024-02-26 03:05:00|11491.1|11485.1|11491.1|11485.1|11491.2|11485.2|11489.8|11483.8|0
1708917000000|2024-02-26 03:10:00|11491.2|11485.2|11491.1|11485.1|11491.2|11485.2|11491.1|11485.1|0
1708917300000|2024-02-26 03:15:00|11491.2|11485.2|11491.2|11485.2|11492.6|11486.6|11491.1|11485.1|0
1708917600000|2024-02-26 03:20:00|11492.5|11486.5|11491.2|11485.2|11492.5|11486.5|11491.1|11485.1|0
1708917900000|2024-02-26 03:25:00|11491.1|11485.1|11491.1|11485.1|11491.2|11485.2|11491.1|11485.1|0
1708918200000|2024-02-26 03:30:00|11491.2|11485.2|11492.6|11486.6|11492.6|11486.6|11491.2|11485.2|0
1708918500000|2024-02-26 03:35:00|11492.5|11486.5|11491.2|11485.2|11492.6|11486.6|11491.2|11485.2|0
1708918800000|2024-02-26 03:40:00|11491.9|11485.9|11491.2|11485.2|11491.9|11485.9|11491.2|11485.2|0
1708919400000|2024-02-26 03:50:00|11492.6|11486.6|11492.6|11486.6|11492.6|11486.6|11492.6|11486.6|0
1708919700000|2024-02-26 03:55:00|11491.2|11485.2|11490.5|11484.5|11492.6|11486.6|11489.8|11483.8|0
1708920000000|2024-02-26 04:00:00|11491.2|11485.2|11491.2|11485.2|11491.2|11485.2|11489.8|11483.8|0
1708920900000|2024-02-26 04:15:00|11489.8|11483.8|11491.2|11485.2|11491.2|11485.2|11489.8|11483.8|0
1708921200000|2024-02-26 04:20:00|11489.8|11483.8|11491.2|11485.2|11491.2|11485.2|11489.8|11483.8|0
1708921500000|2024-02-26 04:25:00|11489.8|11483.8|11489.8|11483.8|11490.5|11484.5|11489.7|11483.7|0
1708923600000|2024-02-26 05:00:00|11488.4|11482.4|11489.8|11483.8|11489.8|11483.8|11488.4|11482.4|0
1708923900000|2024-02-26 05:05:00|11491.2|11485.2|11493.3|11487.3|11493.3|11487.3|11491.2|11485.2|0
1708924500000|2024-02-26 05:15:00|11493.9|11487.9|11496|11490|11496|11490|11493.3|11487.3|0
1708924800000|2024-02-26 05:20:00|11494|11488|11494.7|11488.7|11494.7|11488.7|11494|11488|0
1708925100000|2024-02-26 05:25:00|11494.6|11488.6|11494.6|11488.6|11494.7|11488.7|11494.6|11488.6|0
1708925400000|2024-02-26 05:30:00|11495.3|11489.3|11496|11490|11496|11490|11494.6|11488.6|0
1708926000000|2024-02-26 05:40:00|11494.6|11488.6|11494.6|11488.6|11497.4|11491.4|11494.6|11488.6|0
1708926300000|2024-02-26 05:45:00|11496|11490|11496|11490|11496|11490|11493.2|11487.2|0
1708926600000|2024-02-26 05:50:00|11495.9|11489.9|11493.2|11487.2|11495.9|11489.9|11493.2|11487.2|0
1708926900000|2024-02-26 05:55:00|11494.6|11488.6|11494.6|11488.6|11494.6|11488.6|11494.6|11488.6|0
1708927200000|2024-02-26 06:00:00|11496|11490|11496|11490|11496|11490|11496|11490|0
1708927500000|2024-02-26 06:05:00|11494.6|11488.6|11494.6|11488.6|11494.6|11488.6|11493.9|11487.9|0
1708927800000|2024-02-26 06:10:00|11493.2|11487.2|11493.2|11487.2|11494.6|11488.6|11492.5|11486.5|0
1708928100000|2024-02-26 06:15:00|11492.5|11486.5|11494.5|11488.5|11494.5|11488.5|11491.8|11485.8|0
1708928400000|2024-02-26 06:20:00|11494.6|11488.6|11493.2|11487.2|11494.6|11488.6|11491.8|11485.8|0
1708928700000|2024-02-26 06:25:00|11491.8|11485.8|11493.2|11487.2|11493.2|11487.2|11491.8|11485.8|0
1708929000000|2024-02-26 06:30:00|11491.8|11485.8|11487.7|11481.7|11493.2|11487.2|11487.7|11481.7|0
1708929300000|2024-02-26 06:35:00|11489|11483|11489.1|11483.1|11489.1|11483.1|11487.7|11481.7|0
1708929600000|2024-02-26 06:40:00|11490.4|11484.4|11490.4|11484.4|11490.4|11484.4|11489|11483|0
1708929900000|2024-02-26 06:45:00|11489|11483|11487.7|11481.7|11489|11483|11487.6|11481.6|0
1708930200000|2024-02-26 06:50:00|11489|11483|11484.1|11478.1|11489|11483|11484|11478|0
1708930500000|2024-02-26 06:55:00|11485.4|11479.4|11482.4|11476.4|11485.4|11479.4|11482.4|11476.4|0
1708930800000|2024-02-26 07:00:00|11480.9|11478.9|11472.4|11470.4|11480.9|11478.9|11469.4|11467.4|45
1708931100000|2024-02-26 07:05:00|11471.9|11469.9|11473.9|11471.9|11475.9|11473.9|11468.9|11466.9|44
1708931400000|2024-02-26 07:10:00|11473.4|11471.4|11470.9|11468.9|11473.4|11471.4|11468.9|11466.9|34
1708931700000|2024-02-26 07:15:00|11470.4|11468.4|11468.9|11466.9|11470.9|11468.9|11468.4|11466.4|28
1708932000000|2024-02-26 07:20:00|11470.4|11468.4|11471.9|11469.9|11472.9|11470.9|11470.4|11468.4|18
1708932300000|2024-02-26 07:25:00|11471.4|11469.4|11479.9|11477.9|11479.9|11477.9|11470.9|11468.9|11
1708932600000|2024-02-26 07:30:00|11479.4|11477.4|11478.9|11476.9|11483.4|11481.4|11478.4|11476.4|52
1708932900000|2024-02-26 07:35:00|11479.4|11477.4|11477.9|11475.9|11479.9|11477.9|11476.9|11474.9|10
1708933200000|2024-02-26 07:40:00|11477.4|11475.4|11474.9|11472.9|11478.4|11476.4|11473.9|11471.9|16
1708933500000|2024-02-26 07:45:00|11475.4|11473.4|11476.9|11474.9|11477.4|11475.4|11475.4|11473.4|7
1708933800000|2024-02-26 07:50:00|11476.4|11474.4|11471.9|11469.9|11476.9|11474.9|11468.9|11466.9|43
1708934100000|2024-02-26 07:55:00|11472.9|11470.9|11466.9|11464.9|11478.9|11476.9|11466.9|11464.9|127
1708934400000|2024-02-26 08:00:00|11464.9|11462.9|11491.9|11489.9|11496.4|11494.4|11464.9|11462.9|624
1708934700000|2024-02-26 08:05:00|11495.9|11493.9|11476.4|11474.4|11500.4|11498.4|11473.4|11471.4|341
1708935000000|2024-02-26 08:10:00|11475.4|11473.4|11477.9|11475.9|11479.9|11477.9|11470.9|11468.9|161
1708935300000|2024-02-26 08:15:00|11477.4|11475.4|11484.9|11482.9|11486.4|11484.4|11477.4|11475.4|126
1708935600000|2024-02-26 08:20:00|11484.4|11482.4|11486.4|11484.4|11486.9|11484.9|11479.9|11477.9|133
1708935900000|2024-02-26 08:25:00|11485.9|11483.9|11495.4|11493.4|11495.9|11493.9|11481.9|11479.9|362
1708936200000|2024-02-26 08:30:00|11495.9|11493.9|11495.4|11493.4|11498.4|11496.4|11490.4|11488.4|346
1708936500000|2024-02-26 08:35:00|11494.9|11492.9|11482.9|11480.9|11497.4|11495.4|11481.9|11479.9|161
1708936800000|2024-02-26 08:40:00|11483|11481|11480.5|11478.5|11487|11485|11479.5|11477.5|91
1708937100000|2024-02-26 08:45:00|11480|11478|11484|11482|11484.5|11482.5|11475.5|11473.5|100
1708937400000|2024-02-26 08:50:00|11484.5|11482.5|11478|11476|11484.5|11482.5|11476.5|11474.5|85
1708937700000|2024-02-26 08:55:00|11478.5|11476.5|11478.5|11476.5|11482.5|11480.5|11476|11474|73
1708938000000|2024-02-26 09:00:00|11479|11477|11482|11480|11485|11483|11478.5|11476.5|98
1708938300000|2024-02-26 09:05:00|11482.5|11480.5|11473|11471|11483.5|11481.5|11470.5|11468.5|102
1708938600000|2024-02-26 09:10:00|11472.5|11470.5|11474.5|11472.5|11479.5|11477.5|11471|11469|75
1708938900000|2024-02-26 09:15:00|11474|11472|11472|11470|11477.5|11475.5|11468.5|11466.5|137
1708939200000|2024-02-26 09:20:00|11471.5|11469.5|11476|11474|11477.5|11475.5|11470|11468|79
1708939500000|2024-02-26 09:25:00|11475.5|11473.5|11477.5|11475.5|11478.5|11476.5|11473.5|11471.5|67
1708939800000|2024-02-26 09:30:00|11478.5|11476.5|11482.5|11480.5|11482.5|11480.5|11476|11474|100
1708940100000|2024-02-26 09:35:00|11482|11480|11475|11473|11482|11480|11474.5|11472.5|50
1708940400000|2024-02-26 09:40:00|11475.5|11473.5|11477.5|11475.5|11477.5|11475.5|11473|11471|52
1708940700000|2024-02-26 09:45:00|11478|11476|11485|11483|11485.5|11483.5|11478|11476|181
1708941000000|2024-02-26 09:50:00|11484.5|11482.5|11475.5|11473.5|11485|11483|11474|11472|92
1708941300000|2024-02-26 09:55:00|11475|11473|11474|11472|11476.5|11474.5|11472.5|11470.5|100
1708941600000|2024-02-26 10:00:00|11473.5|11471.5|11479.5|11477.5|11482.5|11480.5|11472.5|11470.5|187
1708941900000|2024-02-26 10:05:00|11478.5|11476.5|11472.5|11470.5|11479.5|11477.5|11472|11470|115
1708942200000|2024-02-26 10:10:00|11471.5|11469.5|11473|11471|11473.5|11471.5|11469.5|11467.5|54
1708942500000|2024-02-26 10:15:00|11472.5|11470.5|11476|11474|11477.5|11475.5|11472|11470|83
1708942800000|2024-02-26 10:20:00|11475.5|11473.5|11479|11477|11480|11478|11475.5|11473.5|72
1708943100000|2024-02-26 10:25:00|11478.5|11476.5|11484.5|11482.5|11485|11483|11478|11476|94
1708943400000|2024-02-26 10:30:00|11485|11483|11488.5|11486.5|11488.5|11486.5|11482|11480|70
1708943700000|2024-02-26 10:35:00|11489|11487|11494.5|11492.5|11494.5|11492.5|11488.5|11486.5|130
1708944000000|2024-02-26 10:40:00|11494|11492|11498.5|11496.5|11498.5|11496.5|11492|11490|154
1708944300000|2024-02-26 10:45:00|11498|11496|11494.5|11492.5|11498|11496|11491.5|11489.5|380
1708944600000|2024-02-26 10:50:00|11494|11492|11494|11492|11494|11492|11489|11487|104
1708944900000|2024-02-26 10:55:00|11494.5|11492.5|11498.5|11496.5|11499|11497|11492.5|11490.5|317
1708945200000|2024-02-26 11:00:00|11498|11496|11496|11494|11500.5|11498.5|11495|11493|104
1708945500000|2024-02-26 11:05:00|11495.5|11493.5|11494.5|11492.5|11496.5|11494.5|11493|11491|217
1708945800000|2024-02-26 11:10:00|11495|11493|11495.5|11493.5|11496|11494|11493.5|11491.5|59
1708946100000|2024-02-26 11:15:00|11496|11494|11500.5|11498.5|11501.5|11499.5|11495.5|11493.5|144
1708946400000|2024-02-26 11:20:00|11500|11498|11501.5|11499.5|11501.5|11499.5|11499|11497|104
1708946700000|2024-02-26 11:25:00|11502|11500|11501.5|11499.5|11505|11503|11500.5|11498.5|139
1708947000000|2024-02-26 11:30:00|11502|11500|11500.5|11498.5|11505.5|11503.5|11499.5|11497.5|105
1708947300000|2024-02-26 11:35:00|11500|11498|11498.5|11496.5|11500.5|11498.5|11495.5|11493.5|55
1708947600000|2024-02-26 11:40:00|11499|11497|11500.5|11498.5|11501.5|11499.5|11498.5|11496.5|88
1708947900000|2024-02-26 11:45:00|11501|11499|11499|11497|11501|11499|11498|11496|56
1708948200000|2024-02-26 11:50:00|11498.5|11496.5|11499.5|11497.5|11500.5|11498.5|11496|11494|119
1708948500000|2024-02-26 11:55:00|11500|11498|11501|11499|11504.5|11502.5|11499.5|11497.5|29
1708948800000|2024-02-26 12:00:00|11501.5|11499.5|11501.5|11499.5|11503|11501|11499|11497|61
1708949100000|2024-02-26 12:05:00|11502|11500|11499.5|11497.5|11502.5|11500.5|11499.5|11497.5|116
1708949400000|2024-02-26 12:10:00|11500|11498|11499.5|11497.5|11501.5|11499.5|11498.5|11496.5|55
1708949700000|2024-02-26 12:15:00|11499|11497|11492.5|11490.5|11499|11497|11491.5|11489.5|59
1708950000000|2024-02-26 12:20:00|11492|11490|11491.5|11489.5|11493.5|11491.5|11490.5|11488.5|324
1708950300000|2024-02-26 12:25:00|11491|11489|11490|11488|11491.5|11489.5|11489.5|11487.5|32
1708950600000|2024-02-26 12:30:00|11489.5|11487.5|11494.5|11492.5|11495.5|11493.5|11489|11487|34
1708950900000|2024-02-26 12:35:00|11493.5|11491.5|11494.5|11492.5|11496.5|11494.5|11491|11489|59
1708951200000|2024-02-26 12:40:00|11495.4|11493.4|11493.4|11491.4|11495.9|11493.9|11491.4|11489.4|59
1708951500000|2024-02-26 12:45:00|11492.9|11490.9|11493.4|11491.4|11496.4|11494.4|11492.4|11490.4|53
1708951800000|2024-02-26 12:50:00|11492.9|11490.9|11500.4|11498.4|11500.4|11498.4|11492.4|11490.4|132
1708952100000|2024-02-26 12:55:00|11501.4|11499.4|11501.9|11499.9|11503.4|11501.4|11499.9|11497.9|70
1708952400000|2024-02-26 13:00:00|11502.4|11500.4|11504.4|11502.4|11505.4|11503.4|11501.4|11499.4|84
1708952700000|2024-02-26 13:05:00|11503.9|11501.9|11508.4|11506.4|11509.4|11507.4|11503.4|11501.4|79
1708953000000|2024-02-26 13:10:00|11508.9|11506.9|11511.4|11509.4|11512.4|11510.4|11506.4|11504.4|178
1708953300000|2024-02-26 13:15:00|11511.9|11509.9|11508.4|11506.4|11513.9|11511.9|11508.4|11506.4|76
1708953600000|2024-02-26 13:20:00|11508.9|11506.9|11510.9|11508.9|11510.9|11508.9|11505.4|11503.4|37
1708953900000|2024-02-26 13:25:00|11510.4|11508.4|11514.4|11512.4|11514.9|11512.9|11510.4|11508.4|67
1708954200000|2024-02-26 13:30:00|11515.4|11513.4|11514.4|11512.4|11517.4|11515.4|11513.4|11511.4|134
1708954500000|2024-02-26 13:35:00|11514.9|11512.9|11517.4|11515.4|11517.4|11515.4|11512.9|11510.9|80
1708954800000|2024-02-26 13:40:00|11516.9|11514.9|11515.9|11513.9|11520.4|11518.4|11515.4|11513.4|60
1708955100000|2024-02-26 13:45:00|11516.4|11514.4|11522.4|11520.4|11523.4|11521.4|11516.4|11514.4|100
1708955400000|2024-02-26 13:50:00|11521.9|11519.9|11519.4|11517.4|11522.4|11520.4|11516.4|11514.4|66
1708955700000|2024-02-26 13:55:00|11519.9|11517.9|11524.9|11522.9|11525.4|11523.4|11519.4|11517.4|100
1708956000000|2024-02-26 14:00:00|11525.4|11523.4|11522.4|11520.4|11526.4|11524.4|11521.4|11519.4|105
1708956300000|2024-02-26 14:05:00|11521.9|11519.9|11512.4|11510.4|11521.9|11519.9|11512.4|11510.4|173
1708956600000|2024-02-26 14:10:00|11512.9|11510.9|11516.4|11514.4|11516.9|11514.9|11511.9|11509.9|59
1708956900000|2024-02-26 14:15:00|11515.9|11513.9|11516.9|11514.9|11518.4|11516.4|11514.4|11512.4|55
1708957200000|2024-02-26 14:20:00|11516.4|11514.4|11514.4|11512.4|11517.4|11515.4|11511.4|11509.4|74
1708957500000|2024-02-26 14:25:00|11513.9|11511.9|11515.4|11513.4|11515.4|11513.4|11511.4|11509.4|72
1708957800000|2024-02-26 14:30:00|11514.4|11512.4|11511.4|11509.4|11517.4|11515.4|11510.4|11508.4|181
1708958100000|2024-02-26 14:35:00|11510.9|11508.9|11505.9|11503.9|11511.4|11509.4|11502.9|11500.9|124
1708958400000|2024-02-26 14:40:00|11505.4|11503.4|11506.4|11504.4|11510.4|11508.4|11503.4|11501.4|176
1708958700000|2024-02-26 14:45:00|11506.9|11504.9|11502.4|11500.4|11509.9|11507.9|11498.4|11496.4|194
1708959000000|2024-02-26 14:50:00|11502.9|11500.9|11509.9|11507.9|11511.4|11509.4|11501.4|11499.4|226
1708959300000|2024-02-26 14:55:00|11510.4|11508.4|11502.4|11500.4|11510.4|11508.4|11501.9|11499.9|169
1708959600000|2024-02-26 15:00:00|11501.9|11499.9|11503.4|11501.4|11504.4|11502.4|11498.4|11496.4|170
1708959900000|2024-02-26 15:05:00|11504.4|11502.4|11500.4|11498.4|11505.4|11503.4|11500.4|11498.4|140
1708960200000|2024-02-26 15:10:00|11500.6|11498.6|11495.6|11493.6|11502.6|11500.6|11494.6|11492.6|155
1708960500000|2024-02-26 15:15:00|11496.1|11494.1|11484.6|11482.6|11496.6|11494.6|11484.6|11482.6|494
1708960800000|2024-02-26 15:20:00|11485.1|11483.1|11484.6|11482.6|11487.6|11485.6|11481.6|11479.6|180
1708961100000|2024-02-26 15:25:00|11485.6|11483.6|11484.6|11482.6|11486.6|11484.6|11483.1|11481.1|233
1708961400000|2024-02-26 15:30:00|11485.1|11483.1|11481.6|11479.6|11485.6|11483.6|11480.6|11478.6|114
1708961700000|2024-02-26 15:35:00|11481.1|11479.1|11481.6|11479.6|11485.6|11483.6|11480.6|11478.6|118
1708962000000|2024-02-26 15:40:00|11482.1|11480.1|11473.6|11471.6|11482.6|11480.6|11473.6|11471.6|113
1708962300000|2024-02-26 15:45:00|11474.1|11472.1|11469.6|11467.6|11474.1|11472.1|11468.6|11466.6|121
1708962600000|2024-02-26 15:50:00|11470.1|11468.1|11465.6|11463.6|11471.1|11469.1|11465.6|11463.6|148
1708962900000|2024-02-26 15:55:00|11466.1|11464.1|11458.6|11456.6|11466.1|11464.1|11456.1|11454.1|441
1708963200000|2024-02-26 16:00:00|11459.1|11457.1|11462.6|11460.6|11465.6|11463.6|11459.1|11457.1|230
1708963500000|2024-02-26 16:05:00|11462.1|11460.1|11457.6|11455.6|11462.6|11460.6|11456.6|11454.6|200
1708963800000|2024-02-26 16:10:00|11457.1|11455.1|11460.1|11458.1|11463.6|11461.6|11456.6|11454.6|184
1708964100000|2024-02-26 16:15:00|11459.6|11457.6|11461.6|11459.6|11463.6|11461.6|11459.1|11457.1|421
1708964400000|2024-02-26 16:20:00|11462.1|11460.1|11461.6|11459.6|11465.6|11463.6|11461.6|11459.6|784
1708964700000|2024-02-26 16:25:00|11460.6|11458.6|11457.6|11455.6|11462.6|11460.6|11457.1|11455.1|1361
1708965000000|2024-02-26 16:30:00|11456.6|11454.6|11455.6|11453.6|11458.1|11456.1|11453.6|11451.6|823
1708965300000|2024-02-26 16:35:00|11456.1|11454.1|11455.6|11453.6|11457.6|11455.6|11454.6|11452.6|709
1708965600000|2024-02-26 16:40:00|11456.1|11454.1|11453.6|11451.6|11456.1|11454.1|11451.6|11449.6|112
1708965900000|2024-02-26 16:45:00|11454.6|11452.6|11453.6|11451.6|11457.6|11455.6|11453.6|11451.6|39
1708966200000|2024-02-26 16:50:00|11454.1|11452.1|11453.6|11451.6|11454.1|11452.1|11451.6|11449.6|28
1708966500000|2024-02-26 16:55:00|11454.6|11452.6|11452.1|11450.1|11455.6|11453.6|11451.6|11449.6|55
1708966800000|2024-02-26 17:00:00|11451.6|11449.6|11451.6|11449.6|11451.6|11449.6|11449.1|11447.1|33
1708967100000|2024-02-26 17:05:00|11451.1|11449.1|11451.1|11449.1|11453.6|11451.6|11450.1|11448.1|14
1708967400000|2024-02-26 17:10:00|11450.6|11448.6|11452.6|11450.6|11452.6|11450.6|11450.6|11448.6|6
1708967700000|2024-02-26 17:15:00|11453.1|11451.1|11452.1|11450.1|11453.1|11451.1|11451.6|11449.6|27
1708968000000|2024-02-26 17:20:00|11451.6|11449.6|11453.6|11451.6|11453.6|11451.6|11451.6|11449.6|16
1708968300000|2024-02-26 17:25:00|11454.1|11452.1|11454.6|11452.6|11455.1|11453.1|11453.6|11451.6|18
1708968600000|2024-02-26 17:30:00|11454.1|11452.1|11452.6|11450.6|11455.6|11453.6|11452.1|11450.1|8
1708968900000|2024-02-26 17:35:00|11452.1|11450.1|11452.6|11450.6|11454.1|11452.1|11451.6|11449.6|36
1708969200000|2024-02-26 17:40:00|11453.1|11451.1|11448.6|11446.6|11453.1|11451.1|11448.6|11446.6|38
1708969500000|2024-02-26 17:45:00|11449.1|11447.1|11449.6|11447.6|11449.6|11447.6|11448.6|11446.6|11
1708969800000|2024-02-26 17:50:00|11449.1|11447.1|11447.6|11445.6|11449.6|11447.6|11447.1|11445.1|33
1708970100000|2024-02-26 17:55:00|11448.1|11446.1|11452.6|11450.6|11452.6|11450.6|11447.6|11445.6|132
1708970400000|2024-02-26 18:00:00|11452.1|11450.1|11449.6|11447.6|11452.1|11450.1|11449.6|11447.6|45
1708970700000|2024-02-26 18:05:00|11449.1|11447.1|11450.1|11448.1|11450.6|11448.6|11448.6|11446.6|31
1708971000000|2024-02-26 18:10:00|11450.6|11448.6|11449.1|11447.1|11450.6|11448.6|11448.6|11446.6|17
1708971300000|2024-02-26 18:15:00|11448.6|11446.6|11446.6|11444.6|11449.6|11447.6|11446.1|11444.1|21
1708971600000|2024-02-26 18:20:00|11446.1|11444.1|11444.6|11442.6|11446.1|11444.1|11444.1|11442.1|21
1708971900000|2024-02-26 18:25:00|11445.1|11443.1|11440.1|11438.1|11445.1|11443.1|11439.6|11437.6|45
1708972200000|2024-02-26 18:30:00|11439.6|11437.6|11438.1|11436.1|11441.6|11439.6|11437.6|11435.6|61
1708972500000|2024-02-26 18:35:00|11438.6|11436.6|11436.1|11434.1|11438.6|11436.6|11433.6|11431.6|30
1708972800000|2024-02-26 18:40:00|11436.6|11434.6|11437.6|11435.6|11440.1|11438.1|11436.6|11434.6|26
1708973100000|2024-02-26 18:45:00|11438.6|11436.6|11437.1|11435.1|11439.6|11437.6|11437.1|11435.1|13
1708973400000|2024-02-26 18:50:00|11436.6|11434.6|11437.1|11435.1|11437.6|11435.6|11435.6|11433.6|10
1708973700000|2024-02-26 18:55:00|11437.6|11435.6|11439.6|11437.6|11439.6|11437.6|11437.6|11435.6|12
1708974000000|2024-02-26 19:00:00|11439.1|11437.1|11440.1|11438.1|11441.6|11439.6|11439.1|11437.1|14
1708974300000|2024-02-26 19:05:00|11440.6|11438.6|11438.6|11436.6|11443.1|11441.1|11438.6|11436.6|6
1708974600000|2024-02-26 19:10:00|11439.1|11437.1|11437.1|11435.1|11439.6|11437.6|11435.6|11433.6|17
1708974900000|2024-02-26 19:15:00|11437.6|11435.6|11439.1|11437.1|11439.1|11437.1|11436.1|11434.1|5
1708975200000|2024-02-26 19:20:00|11438.6|11436.6|11442.6|11440.6|11442.6|11440.6|11438.1|11436.1|14
1708975500000|2024-02-26 19:25:00|11443.1|11441.1|11441.6|11439.6|11443.1|11441.1|11435.6|11433.6|238
1708975800000|2024-02-26 19:30:00|11442.1|11440.1|11440.1|11438.1|11442.6|11440.6|11439.1|11437.1|9
1708976100000|2024-02-26 19:35:00|11440.6|11438.6|11439.6|11437.6|11441.1|11439.1|11437.1|11435.1|9
1708976400000|2024-02-26 19:40:00|11439.1|11437.1|11440.6|11438.6|11440.6|11438.6|11437.6|11435.6|17
1708976700000|2024-02-26 19:45:00|11440.1|11438.1|11441.1|11439.1|11442.6|11440.6|11439.6|11437.6|15
1708977000000|2024-02-26 19:50:00|11440.6|11438.6|11442.1|11440.1|11444.1|11442.1|11439.6|11437.6|9
1708977300000|2024-02-26 19:55:00|11441.6|11439.6|11442.1|11440.1|11443.6|11441.6|11441.6|11439.6|22
1708977600000|2024-02-26 20:00:00|11442.6|11440.6|11443.1|11441.1|11443.6|11441.6|11441.6|11439.6|17
1708977900000|2024-02-26 20:05:00|11443.6|11441.6|11444.1|11442.1|11444.1|11442.1|11440.6|11438.6|8
1708978200000|2024-02-26 20:10:00|11444.6|11442.6|11444.1|11442.1|11444.6|11442.6|11442.6|11440.6|34
1708978500000|2024-02-26 20:15:00|11443.6|11441.6|11443.1|11441.1|11444.6|11442.6|11441.1|11439.1|28
1708978800000|2024-02-26 20:20:00|11442.6|11440.6|11441.6|11439.6|11443.6|11441.6|11440.6|11438.6|9
1708979100000|2024-02-26 20:25:00|11441.1|11439.1|11443.1|11441.1|11443.6|11441.6|11441.1|11439.1|12
1708979400000|2024-02-26 20:30:00|11443.6|11441.6|11440.6|11438.6|11443.6|11441.6|11439.6|11437.6|32
1708979700000|2024-02-26 20:35:00|11440.1|11438.1|11441.6|11439.6|11442.6|11440.6|11440.1|11438.1|12
1708980000000|2024-02-26 20:40:00|11441.1|11439.1|11440.6|11438.6|11442.1|11440.1|11439.6|11437.6|34
1708980300000|2024-02-26 20:45:00|11441.1|11439.1|11442.6|11440.6|11443.6|11441.6|11440.6|11438.6|21
1708980600000|2024-02-26 20:50:00|11443.6|11441.6|11441.1|11439.1|11443.6|11441.6|11439.6|11437.6|34
1708980900000|2024-02-26 20:55:00|11440.6|11438.6|11440.1|11434.1|11441.6|11439.6|11437.1|11434.1|29
1708981200000|2024-02-26 21:00:00|11441.8|11435.8|11440.8|11434.8|11441.8|11435.8|11438.7|11432.7|1
1708981500000|2024-02-26 21:05:00|11441.1|11435.1|11440.4|11434.4|11441.8|11435.8|11439.4|11433.4|0
1708981800000|2024-02-26 21:10:00|11440.3|11434.3|11439.8|11433.8|11440.8|11434.8|11438.4|11432.4|0
1708982100000|2024-02-26 21:15:00|11440.1|11434.1|11439.4|11433.4|11440.1|11434.1|11439.1|11433.1|0
1708982400000|2024-02-26 21:20:00|11439.5|11433.5|11439.8|11433.8|11439.8|11433.8|11439.4|11433.4|0
1708982700000|2024-02-26 21:25:00|11440.1|11434.1|11440.1|11434.1|11440.1|11434.1|11439.8|11433.8|0
1708983000000|2024-02-26 21:30:00|11439.8|11433.8|11440.8|11434.8|11440.8|11434.8|11439.8|11433.8|0
1708983300000|2024-02-26 21:35:00|11440.4|11434.4|11438.7|11432.7|11440.6|11434.6|11438.4|11432.4|0
1708983600000|2024-02-26 21:40:00|11439|11433|11437.7|11431.7|11439.1|11433.1|11437.4|11431.4|0
1708983900000|2024-02-26 21:45:00|11437.8|11431.8|11438.4|11432.4|11438.7|11432.7|11437.7|11431.7|0
1708984200000|2024-02-26 21:50:00|11438.3|11432.3|11437.4|11431.4|11438.4|11432.4|11437.4|11431.4|0
1708984500000|2024-02-26 21:55:00|11437|11431|11437.7|11431.7|11438.1|11432.1|11436.4|11430.4|0
1708984800000|2024-02-26 22:00:00|11437.8|11431.8|11438.8|11432.8|11440.4|11434.4|11437.8|11431.8|0
1708985100000|2024-02-26 22:05:00|11439|11433|11439.4|11433.4|11439.7|11433.7|11438.8|11432.8|0
1708985400000|2024-02-26 22:10:00|11439.7|11433.7|11439.8|11433.8|11439.8|11433.8|11439|11433|0
1708985700000|2024-02-26 22:15:00|11439.9|11433.9|11439.7|11433.7|11439.9|11433.9|11439.7|11433.7|0
1708986000000|2024-02-26 22:20:00|11439.6|11433.6|11437.8|11431.8|11439.6|11433.6|11437.6|11431.6|0
1708986300000|2024-02-26 22:25:00|11438.1|11432.1|11438|11432|11438.1|11432.1|11437.6|11431.6|0
1708986600000|2024-02-26 22:30:00|11437.8|11431.8|11437.8|11431.8|11438.4|11432.4|11437.1|11431.1|0
1708986900000|2024-02-26 22:35:00|11437.6|11431.6|11437.6|11431.6|11437.7|11431.7|11437.3|11431.3|0
1708987200000|2024-02-26 22:40:00|11437.7|11431.7|11437.7|11431.7|11437.7|11431.7|11437.6|11431.6|0
1708987500000|2024-02-26 22:45:00|11437.8|11431.8|11438.2|11432.2|11438.2|11432.2|11437.8|11431.8|0
1708988100000|2024-02-26 22:55:00|11438|11432|11437.9|11431.9|11438.5|11432.5|11437.3|11431.3|0
1708988400000|2024-02-26 23:00:00|11438.3|11432.3|11436.5|11430.5|11438.3|11432.3|11435.8|11429.8|0
1708988700000|2024-02-26 23:05:00|11436.8|11430.8|11438.2|11432.2|11438.5|11432.5|11436.8|11430.8|0
1708989000000|2024-02-26 23:10:00|11437.8|11431.8|11439.4|11433.4|11439.9|11433.9|11437.8|11431.8|0
1708989300000|2024-02-26 23:15:00|11439.3|11433.3|11439.2|11433.2|11439.4|11433.4|11438.5|11432.5|0
1708989600000|2024-02-26 23:20:00|11439|11433|11439.2|11433.2|11439.4|11433.4|11439|11433|0
1708989900000|2024-02-26 23:25:00|11439.4|11433.4|11439.4|11433.4|11439.9|11433.9|11439.2|11433.2|0
1708990200000|2024-02-26 23:30:00|11439.5|11433.5|11441.1|11435.1|11441.1|11435.1|11439.4|11433.4|0
1708990500000|2024-02-26 23:35:00|11441|11435|11441.8|11435.8|11442|11436|11440.8|11434.8|0
1708990800000|2024-02-26 23:40:00|11442|11436|11442.8|11436.8|11443.4|11437.4|11441.5|11435.5|0
1708991100000|2024-02-26 23:45:00|11442.5|11436.5|11441.5|11435.5|11442.8|11436.8|11441.1|11435.1|0
1708991400000|2024-02-26 23:50:00|11441.3|11435.3|11440.4|11434.4|11441.5|11435.5|11440.4|11434.4|0
1708991700000|2024-02-26 23:55:00|11440.7|11434.7|11440.4|11434.4|11441.1|11435.1|11440.4|11434.4|0
1708992000000|2024-02-27 00:00:00|11440.8|11434.8|11436.8|11430.8|11441.1|11435.1|11436.8|11430.8|0
1708992300000|2024-02-27 00:05:00|11436.9|11430.9|11434.1|11428.1|11437.1|11431.1|11432|11426|0
1708992600000|2024-02-27 00:10:00|11434|11428|11436.5|11430.5|11436.8|11430.8|11433.4|11427.4|0
1708992900000|2024-02-27 00:15:00|11436.2|11430.2|11433.3|11427.3|11436.2|11430.2|11431.9|11425.9|0
1708993200000|2024-02-27 00:20:00|11434.6|11428.6|11434.7|11428.7|11434.7|11428.7|11433.3|11427.3|0
1708993500000|2024-02-27 00:25:00|11434.6|11428.6|11434.6|11428.6|11434.6|11428.6|11433.3|11427.3|0
1708993800000|2024-02-27 00:30:00|11434.7|11428.7|11436|11430|11436.1|11430.1|11434.7|11428.7|0
1708994100000|2024-02-27 00:35:00|11434.7|11428.7|11434.7|11428.7|11436.1|11430.1|11434.7|11428.7|0
1708994700000|2024-02-27 00:45:00|11436.1|11430.1|11436.1|11430.1|11436.1|11430.1|11436.1|11430.1|0
1708995000000|2024-02-27 00:50:00|11434.7|11428.7|11435.8|11429.8|11435.8|11429.8|11434.7|11428.7|0
1708995300000|2024-02-27 00:55:00|11436.5|11430.5|11436.5|11430.5|11436.5|11430.5|11435.1|11429.1|0
1708995600000|2024-02-27 01:00:00|11436.4|11430.4|11437.8|11431.8|11437.8|11431.8|11436.4|11430.4|0
1708995900000|2024-02-27 01:05:00|11437.9|11431.9|11439.2|11433.2|11439.2|11433.2|11437.8|11431.8|0
1708996200000|2024-02-27 01:10:00|11437.9|11431.9|11437.8|11431.8|11437.9|11431.9|11436.5|11430.5|0
1708996500000|2024-02-27 01:15:00|11437.9|11431.9|11435|11429|11437.9|11431.9|11435|11429|0
1708996800000|2024-02-27 01:20:00|11436.4|11430.4|11436.4|11430.4|11436.5|11430.5|11435|11429|0
1708997100000|2024-02-27 01:25:00|11436.5|11430.5|11436.4|11430.4|11436.5|11430.5|11436.4|11430.4|0
1708997400000|2024-02-27 01:30:00|11435.1|11429.1|11435.1|11429.1|11436.5|11430.5|11435.1|11429.1|0
1708997700000|2024-02-27 01:35:00|11436.4|11430.4|11436.4|11430.4|11436.5|11430.5|11436.4|11430.4|0
1708998000000|2024-02-27 01:40:00|11435.1|11429.1|11435.1|11429.1|11435.1|11429.1|11433.7|11427.7|0
1708998300000|2024-02-27 01:45:00|11433.7|11427.7|11433.7|11427.7|11433.7|11427.7|11432.3|11426.3|0
1708998600000|2024-02-27 01:50:00|11434.4|11428.4|11433.7|11427.7|11435.1|11429.1|11433.7|11427.7|0
1708998900000|2024-02-27 01:55:00|11433.8|11427.8|11433.7|11427.7|11435.1|11429.1|11433.7|11427.7|0
1708999200000|2024-02-27 02:00:00|11433.8|11427.8|11436.5|11430.5|11436.5|11430.5|11433.8|11427.8|0
1708999800000|2024-02-27 02:10:00|11435.2|11429.2|11433.8|11427.8|11435.2|11429.2|11433.8|11427.8|0
1709000100000|2024-02-27 02:15:00|11432.4|11426.4|11430.9|11424.9|11432.4|11426.4|11430.9|11424.9|0
1709000400000|2024-02-27 02:20:00|11431.6|11425.6|11427.9|11421.9|11432.3|11426.3|11427.9|11421.9|0
1709000700000|2024-02-27 02:25:00|11429.3|11423.3|11427.9|11421.9|11429.3|11423.3|11427.9|11421.9|0
1709001300000|2024-02-27 02:35:00|11429.3|11423.3|11427.9|11421.9|11429.3|11423.3|11427.9|11421.9|0
1709001600000|2024-02-27 02:40:00|11426.5|11420.5|11426.6|11420.6|11426.6|11420.6|11425.2|11419.2|0
1709001900000|2024-02-27 02:45:00|11426.5|11420.5|11426.6|11420.6|11426.6|11420.6|11426.5|11420.5|0
1709002200000|2024-02-27 02:50:00|11427.9|11421.9|11426.6|11420.6|11427.9|11421.9|11426.6|11420.6|0
1709002500000|2024-02-27 02:55:00|11427.9|11421.9|11426.6|11420.6|11427.9|11421.9|11426.6|11420.6|0
1709002800000|2024-02-27 03:00:00|11425.2|11419.2|11426.6|11420.6|11426.6|11420.6|11423.8|11417.8|0
1709003100000|2024-02-27 03:05:00|11426.5|11420.5|11425.2|11419.2|11426.6|11420.6|11425.2|11419.2|0
1709003400000|2024-02-27 03:10:00|11426.6|11420.6|11426.4|11420.4|11426.6|11420.6|11426.4|11420.4|0
1709003700000|2024-02-27 03:15:00|11425.1|11419.1|11426.4|11420.4|11426.4|11420.4|11425.1|11419.1|0
1709004000000|2024-02-27 03:20:00|11426.5|11420.5|11426.5|11420.5|11427.8|11421.8|11426.4|11420.4|0
1709004300000|2024-02-27 03:25:00|11427.8|11421.8|11427.8|11421.8|11427.8|11421.8|11426.5|11420.5|0
1709004600000|2024-02-27 03:30:00|11427.9|11421.9|11429.2|11423.2|11429.2|11423.2|11427.8|11421.8|0
1709004900000|2024-02-27 03:35:00|11429.3|11423.3|11429.2|11423.2|11429.3|11423.3|11429.2|11423.2|0
1709005200000|2024-02-27 03:40:00|11427.9|11421.9|11427.8|11421.8|11427.9|11421.9|11427.8|11421.8|0
1709005500000|2024-02-27 03:45:00|11427.9|11421.9|11427.9|11421.9|11429.2|11423.2|11427.9|11421.9|0
1709005800000|2024-02-27 03:50:00|11427.8|11421.8|11427.9|11421.9|11427.9|11421.9|11427.8|11421.8|0
1709006100000|2024-02-27 03:55:00|11429.2|11423.2|11429.2|11423.2|11429.9|11423.9|11429.2|11423.2|0
1709006400000|2024-02-27 04:00:00|11429.3|11423.3|11429.2|11423.2|11430.6|11424.6|11429.2|11423.2|0
1709006700000|2024-02-27 04:05:00|11427.9|11421.9|11429.2|11423.2|11429.2|11423.2|11427.9|11421.9|0
1709007000000|2024-02-27 04:10:00|11427.8|11421.8|11429.2|11423.2|11429.2|11423.2|11427.8|11421.8|0
1709007600000|2024-02-27 04:20:00|11427.8|11421.8|11427.8|11421.8|11429.2|11423.2|11427.8|11421.8|0
1709007900000|2024-02-27 04:25:00|11429.2|11423.2|11429.2|11423.2|11429.2|11423.2|11427.8|11421.8|0
1709008200000|2024-02-27 04:30:00|11427.8|11421.8|11429.2|11423.2|11429.2|11423.2|11427.8|11421.8|0
1709008500000|2024-02-27 04:35:00|11430.6|11424.6|11429.2|11423.2|11430.6|11424.6|11429.2|11423.2|0
1709008800000|2024-02-27 04:40:00|11429.4|11423.4|11429.4|11423.4|11430.1|11424.1|11429.4|11423.4|0
1709010300000|2024-02-27 05:05:00|11430.8|11424.8|11430.8|11424.8|11430.8|11424.8|11429.4|11423.4|0
1709010600000|2024-02-27 05:10:00|11430.7|11424.7|11432.1|11426.1|11432.1|11426.1|11430.7|11424.7|0
1709011200000|2024-02-27 05:20:00|11430.7|11424.7|11429.4|11423.4|11430.7|11424.7|11429.4|11423.4|0
1709011500000|2024-02-27 05:25:00|11428|11422|11428|11422|11428|11422|11428|11422|0
1709011800000|2024-02-27 05:30:00|11428.7|11422.7|11428|11422|11429.4|11423.4|11428|11422|0
1709012100000|2024-02-27 05:35:00|11426.6|11420.6|11426.6|11420.6|11426.6|11420.6|11426.6|11420.6|0
1709012400000|2024-02-27 05:40:00|11425.2|11419.2|11423.8|11417.8|11425.9|11419.9|11423.8|11417.8|0
1709012700000|2024-02-27 05:45:00|11425.2|11419.2|11425.2|11419.2|11425.2|11419.2|11424.5|11418.5|0
1709013300000|2024-02-27 05:55:00|11426.6|11420.6|11426.6|11420.6|11426.6|11420.6|11426.6|11420.6|0
1709013600000|2024-02-27 06:00:00|11427.9|11421.9|11425.2|11419.2|11427.9|11421.9|11425.2|11419.2|0
1709013900000|2024-02-27 06:05:00|11426.6|11420.6|11425.2|11419.2|11426.6|11420.6|11425.2|11419.2|0
1709014200000|2024-02-27 06:10:00|11426.6|11420.6|11426.5|11420.5|11426.6|11420.6|11425.2|11419.2|0
1709014500000|2024-02-27 06:15:00|11426.6|11420.6|11426.6|11420.6|11426.6|11420.6|11425.2|11419.2|0
1709014800000|2024-02-27 06:20:00|11426.5|11420.5|11426.5|11420.5|11426.5|11420.5|11426.5|11420.5|0
1709015100000|2024-02-27 06:25:00|11426.6|11420.6|11426.6|11420.6|11426.6|11420.6|11426.5|11420.5|0
1709015400000|2024-02-27 06:30:00|11426.5|11420.5|11426.6|11420.6|11426.6|11420.6|11425.2|11419.2|0
1709015700000|2024-02-27 06:35:00|11427.9|11421.9|11427.9|11421.9|11429.3|11423.3|11427.9|11421.9|0
1709016000000|2024-02-27 06:40:00|11428|11422|11427.9|11421.9|11428|11422|11426.5|11420.5|0
1709016600000|2024-02-27 06:50:00|11429.3|11423.3|11429.3|11423.3|11429.3|11423.3|11427.9|11421.9|0
1709016900000|2024-02-27 06:55:00|11428.6|11422.6|11427.9|11421.9|11429.3|11423.3|11427.9|11421.9|0
1709017200000|2024-02-27 07:00:00|11431.5|11429.5|11429.5|11427.5|11435|11433|11425.5|11423.5|78
1709017500000|2024-02-27 07:05:00|11430|11428|11430.5|11428.5|11430.5|11428.5|11426|11424|27
1709017800000|2024-02-27 07:10:00|11430|11428|11433.5|11431.5|11435|11433|11429|11427|38
1709018100000|2024-02-27 07:15:00|11433|11431|11433.5|11431.5|11436|11434|11432.5|11430.5|11
1709018400000|2024-02-27 07:20:00|11433|11431|11432.5|11430.5|11434|11432|11432|11430|8
1709018700000|2024-02-27 07:25:00|11433|11431|11436.5|11434.5|11437|11435|11433|11431|10
1709019000000|2024-02-27 07:30:00|11436|11434|11433.5|11431.5|11436|11434|11433.5|11431.5|8
1709019300000|2024-02-27 07:35:00|11434|11432|11435.5|11433.5|11436|11434|11434|11432|11
1709019600000|2024-02-27 07:40:00|11435|11433|11434.5|11432.5|11438|11436|11433.5|11431.5|28
1709019900000|2024-02-27 07:45:00|11434|11432|11433|11431|11434|11432|11432|11430|17
1709020200000|2024-02-27 07:50:00|11433.5|11431.5|11433.5|11431.5|11435|11433|11431.5|11429.5|17
1709020500000|2024-02-27 07:55:00|11434|11432|11432|11430|11436|11434|11431.5|11429.5|42
1709020800000|2024-02-27 08:00:00|11433|11431|11435.5|11433.5|11435.5|11433.5|11427.5|11425.5|671
1709021100000|2024-02-27 08:05:00|11435|11433|11431.5|11429.5|11439|11437|11430.5|11428.5|287
1709021400000|2024-02-27 08:10:00|11431|11429|11440.5|11438.5|11442|11440|11429|11427|276
1709021700000|2024-02-27 08:15:00|11440|11438|11440.5|11438.5|11441|11439|11432|11430|126
1709022000000|2024-02-27 08:20:00|11441|11439|11441|11439|11442|11440|11434.5|11432.5|167
1709022300000|2024-02-27 08:25:00|11440.5|11438.5|11442.5|11440.5|11447|11445|11440|11438|224
1709022600000|2024-02-27 08:30:00|11443|11441|11439|11437|11448|11446|11436.5|11434.5|349
1709022900000|2024-02-27 08:35:00|11439.5|11437.5|11439|11437|11443|11441|11434|11432|294
1709023200000|2024-02-27 08:40:00|11439.7|11437.7|11430.7|11428.7|11442.7|11440.7|11430.7|11428.7|162
1709023500000|2024-02-27 08:45:00|11431.2|11429.2|11424.2|11422.2|11432.2|11430.2|11424.2|11422.2|172
1709023800000|2024-02-27 08:50:00|11424.7|11422.7|11428.2|11426.2|11429.7|11427.7|11421.7|11419.7|125
1709024100000|2024-02-27 08:55:00|11428.7|11426.7|11421.7|11419.7|11428.7|11426.7|11419.2|11417.2|194
1709024400000|2024-02-27 09:00:00|11422.2|11420.2|11431.7|11429.7|11431.7|11429.7|11421.2|11419.2|149
1709024700000|2024-02-27 09:05:00|11431.2|11429.2|11424.7|11422.7|11432.7|11430.7|11423.7|11421.7|163
1709025000000|2024-02-27 09:10:00|11424.2|11422.2|11413.2|11411.2|11424.7|11422.7|11412.7|11410.7|156
1709025300000|2024-02-27 09:15:00|11413.7|11411.7|11417.7|11415.7|11418.7|11416.7|11411.7|11409.7|148
1709025600000|2024-02-27 09:20:00|11417.2|11415.2|11415.7|11413.7|11417.7|11415.7|11411.7|11409.7|125
1709025900000|2024-02-27 09:25:00|11416.2|11414.2|11418.2|11416.2|11420.7|11418.7|11412.7|11410.7|382
1709026200000|2024-02-27 09:30:00|11418.7|11416.7|11424.2|11422.2|11425.2|11423.2|11418.2|11416.2|137
1709026500000|2024-02-27 09:35:00|11423.7|11421.7|11424.7|11422.7|11425.7|11423.7|11420.7|11418.7|105
1709026800000|2024-02-27 09:40:00|11424.2|11422.2|11423.7|11421.7|11424.7|11422.7|11418.7|11416.7|90
1709027100000|2024-02-27 09:45:00|11424.2|11422.2|11434.2|11432.2|11435.2|11433.2|11423.7|11421.7|132
1709027400000|2024-02-27 09:50:00|11434.7|11432.7|11431.2|11429.2|11434.7|11432.7|11426.7|11424.7|100
1709027700000|2024-02-27 09:55:00|11430.7|11428.7|11424.7|11422.7|11431.7|11429.7|11422.7|11420.7|77
1709028000000|2024-02-27 10:00:00|11425.2|11423.2|11420.7|11418.7|11425.7|11423.7|11419.7|11417.7|177
1709028300000|2024-02-27 10:05:00|11421.2|11419.2|11430.7|11428.7|11432.7|11430.7|11420.7|11418.7|103
1709028600000|2024-02-27 10:10:00|11430.2|11428.2|11420.7|11418.7|11430.7|11428.7|11420.2|11418.2|88
1709028900000|2024-02-27 10:15:00|11420.2|11418.2|11426.7|11424.7|11426.7|11424.7|11417.7|11415.7|110
1709029200000|2024-02-27 10:20:00|11426.2|11424.2|11422.7|11420.7|11426.7|11424.7|11420.2|11418.2|115
1709029500000|2024-02-27 10:25:00|11422.2|11420.2|11420.7|11418.7|11424.7|11422.7|11416.7|11414.7|86
1709029800000|2024-02-27 10:30:00|11420.2|11418.2|11423.2|11421.2|11423.7|11421.7|11416.7|11414.7|132
1709030100000|2024-02-27 10:35:00|11423.7|11421.7|11425.7|11423.7|11428.7|11426.7|11421.2|11419.2|384
1709030400000|2024-02-27 10:40:00|11425.2|11423.2|11425.2|11423.2|11425.7|11423.7|11420.7|11418.7|274
1709030700000|2024-02-27 10:45:00|11424.7|11422.7|11425.7|11423.7|11429.2|11427.2|11423.2|11421.2|81
1709031000000|2024-02-27 10:50:00|11426.2|11424.2|11427.7|11425.7|11427.7|11425.7|11424.2|11422.2|65
1709031300000|2024-02-27 10:55:00|11428.2|11426.2|11423.7|11421.7|11428.2|11426.2|11422.7|11420.7|44
1709031600000|2024-02-27 11:00:00|11424.2|11422.2|11426.2|11424.2|11427.2|11425.2|11421.7|11419.7|101
1709031900000|2024-02-27 11:05:00|11425.7|11423.7|11421.7|11419.7|11427.2|11425.2|11421.2|11419.2|88
1709032200000|2024-02-27 11:10:00|11422.7|11420.7|11422.2|11420.2|11424.7|11422.7|11420.7|11418.7|52
1709032500000|2024-02-27 11:15:00|11422.7|11420.7|11428.2|11426.2|11428.7|11426.7|11422.7|11420.7|51
1709032800000|2024-02-27 11:20:00|11428.7|11426.7|11426.7|11424.7|11429.2|11427.2|11424.7|11422.7|55
1709033100000|2024-02-27 11:25:00|11426.2|11424.2|11426.7|11424.7|11430.7|11428.7|11425.7|11423.7|52
1709033400000|2024-02-27 11:30:00|11427.7|11425.7|11429.7|11427.7|11429.7|11427.7|11422.2|11420.2|109
1709033700000|2024-02-27 11:35:00|11429.2|11427.2|11424.7|11422.7|11429.7|11427.7|11422.7|11420.7|48
1709034000000|2024-02-27 11:40:00|11425.2|11423.2|11425.7|11423.7|11426.7|11424.7|11423.7|11421.7|63
1709034300000|2024-02-27 11:45:00|11426.7|11424.7|11426.2|11424.2|11429.2|11427.2|11425.7|11423.7|74
1709034600000|2024-02-27 11:50:00|11425.7|11423.7|11430.7|11428.7|11431.7|11429.7|11425.7|11423.7|58
1709034900000|2024-02-27 11:55:00|11431.2|11429.2|11426.7|11424.7|11431.7|11429.7|11426.2|11424.2|105
1709035200000|2024-02-27 12:00:00|11427.2|11425.2|11435.7|11433.7|11437.7|11435.7|11426.7|11424.7|108
1709035500000|2024-02-27 12:05:00|11436.7|11434.7|11436.7|11434.7|11438.7|11436.7|11433.7|11431.7|111
1709035800000|2024-02-27 12:10:00|11437.2|11435.2|11440.7|11438.7|11440.7|11438.7|11437.2|11435.2|102
1709036100000|2024-02-27 12:15:00|11440.2|11438.2|11442.7|11440.7|11444.7|11442.7|11440.2|11438.2|74
1709036400000|2024-02-27 12:20:00|11443.2|11441.2|11441.7|11439.7|11443.2|11441.2|11437.7|11435.7|95
1709036700000|2024-02-27 12:25:00|11441.2|11439.2|11437.7|11435.7|11442.2|11440.2|11436.7|11434.7|147
1709037000000|2024-02-27 12:30:00|11438.2|11436.2|11445.7|11443.7|11446.7|11444.7|11437.2|11435.2|84
1709037300000|2024-02-27 12:35:00|11445.2|11443.2|11443.2|11441.2|11446.2|11444.2|11441.7|11439.7|84
1709037600000|2024-02-27 12:40:00|11442.5|11440.5|11446.5|11444.5|11447.5|11445.5|11441.5|11439.5|73
1709037900000|2024-02-27 12:45:00|11447|11445|11447|11445|11448|11446|11443|11441|72
1709038200000|2024-02-27 12:50:00|11446.5|11444.5|11439|11437|11446.5|11444.5|11438.5|11436.5|111
1709038500000|2024-02-27 12:55:00|11439.5|11437.5|11444.5|11442.5|11445.5|11443.5|11439|11437|68
1709038800000|2024-02-27 13:00:00|11444|11442|11443|11441|11446.5|11444.5|11442|11440|103
1709039100000|2024-02-27 13:05:00|11443.5|11441.5|11433.5|11431.5|11444|11442|11432|11430|109
1709039400000|2024-02-27 13:10:00|11433|11431|11429.5|11427.5|11433.5|11431.5|11429|11427|87
1709039700000|2024-02-27 13:15:00|11430|11428|11423|11421|11430|11428|11420|11418|91
1709040000000|2024-02-27 13:20:00|11422|11420|11420.5|11418.5|11422|11420|11417.5|11415.5|127
1709040300000|2024-02-27 13:25:00|11421|11419|11418.5|11416.5|11421.5|11419.5|11417|11415|79
1709040600000|2024-02-27 13:30:00|11419|11417|11418|11416|11421.5|11419.5|11417|11415|108
1709040900000|2024-02-27 13:35:00|11418.5|11416.5|11427|11425|11427|11425|11418.5|11416.5|89
1709041200000|2024-02-27 13:40:00|11426.5|11424.5|11427|11425|11433|11431|11423.5|11421.5|176
1709041500000|2024-02-27 13:45:00|11426.5|11424.5|11428|11426|11433|11431|11424|11422|102
1709041800000|2024-02-27 13:50:00|11428.5|11426.5|11433|11431|11435|11433|11428|11426|596
1709042100000|2024-02-27 13:55:00|11433.5|11431.5|11440|11438|11441|11439|11429|11427|209
1709042400000|2024-02-27 14:00:00|11439|11437|11434|11432|11440|11438|11429|11427|623
1709042700000|2024-02-27 14:05:00|11435|11433|11433|11431|11435.5|11433.5|11430|11428|156
1709043000000|2024-02-27 14:10:00|11432.5|11430.5|11439.5|11437.5|11440|11438|11432.5|11430.5|91
1709043300000|2024-02-27 14:15:00|11439|11437|11443|11441|11444|11442|11439|11437|99
1709043600000|2024-02-27 14:20:00|11443.5|11441.5|11446|11444|11446.5|11444.5|11440|11438|69
1709043900000|2024-02-27 14:25:00|11446.5|11444.5|11445|11443|11450|11448|11443|11441|85
1709044200000|2024-02-27 14:30:00|11445.5|11443.5|11446.5|11444.5|11449|11447|11437|11435|794
1709044500000|2024-02-27 14:35:00|11447|11445|11443|11441|11448|11446|11439.5|11437.5|214
1709044800000|2024-02-27 14:40:00|11442|11440|11448.5|11446.5|11450|11448|11441|11439|196
1709045100000|2024-02-27 14:45:00|11449.5|11447.5|11448|11446|11451|11449|11447|11445|164
1709045400000|2024-02-27 14:50:00|11447.5|11445.5|11454|11452|11455|11453|11447|11445|141
1709045700000|2024-02-27 14:55:00|11454.5|11452.5|11453.5|11451.5|11458|11456|11451.5|11449.5|141
1709046000000|2024-02-27 15:00:00|11454|11452|11454.5|11452.5|11458|11456|11453|11451|195
1709046300000|2024-02-27 15:05:00|11455|11453|11452|11450|11455|11453|11450|11448|100
1709046600000|2024-02-27 15:10:00|11451.6|11449.6|11450.6|11448.6|11454.6|11452.6|11448.6|11446.6|225
1709046900000|2024-02-27 15:15:00|11451.1|11449.1|11447.6|11445.6|11454.6|11452.6|11447.6|11445.6|116
1709047200000|2024-02-27 15:20:00|11448.1|11446.1|11453.1|11451.1|11454.6|11452.6|11448.1|11446.1|191
1709047500000|2024-02-27 15:25:00|11453.6|11451.6|11457.6|11455.6|11457.6|11455.6|11450.1|11448.1|100
1709047800000|2024-02-27 15:30:00|11457.1|11455.1|11461.6|11459.6|11461.6|11459.6|11454.6|11452.6|147
1709048100000|2024-02-27 15:35:00|11462.1|11460.1|11464.6|11462.6|11467.6|11465.6|11461.6|11459.6|205
1709048400000|2024-02-27 15:40:00|11464.1|11462.1|11463.6|11461.6|11465.6|11463.6|11461.6|11459.6|1122
1709048700000|2024-02-27 15:45:00|11464.1|11462.1|11463.6|11461.6|11467.6|11465.6|11462.1|11460.1|140
1709049000000|2024-02-27 15:50:00|11464.1|11462.1|11464.6|11462.6|11465.6|11463.6|11460.6|11458.6|295
1709049300000|2024-02-27 15:55:00|11465.1|11463.1|11459.6|11457.6|11465.1|11463.1|11458.1|11456.1|159
1709049600000|2024-02-27 16:00:00|11460.1|11458.1|11457.6|11455.6|11460.6|11458.6|11457.6|11455.6|109
1709049900000|2024-02-27 16:05:00|11458.6|11456.6|11458.1|11456.1|11459.6|11457.6|11455.1|11453.1|223
1709050200000|2024-02-27 16:10:00|11457.6|11455.6|11460.6|11458.6|11462.1|11460.1|11457.6|11455.6|119
1709050500000|2024-02-27 16:15:00|11460.1|11458.1|11459.6|11457.6|11463.6|11461.6|11458.6|11456.6|368
1709050800000|2024-02-27 16:20:00|11460.6|11458.6|11458.1|11456.1|11461.6|11459.6|11452.1|11450.1|579
1709051100000|2024-02-27 16:25:00|11457.1|11455.1|11446.1|11444.1|11457.6|11455.6|11438.6|11436.6|2457
1709051400000|2024-02-27 16:30:00|11444.6|11442.6|11442.6|11440.6|11446.6|11444.6|11442.6|11440.6|980
1709051700000|2024-02-27 16:35:00|11442.1|11440.1|11437.6|11435.6|11442.6|11440.6|11435.6|11433.6|371
1709052000000|2024-02-27 16:40:00|11438.6|11436.6|11439.6|11437.6|11441.1|11439.1|11437.6|11435.6|233
1709052300000|2024-02-27 16:45:00|11440.1|11438.1|11438.6|11436.6|11440.6|11438.6|11438.6|11436.6|40
1709052600000|2024-02-27 16:50:00|11439.1|11437.1|11440.6|11438.6|11441.1|11439.1|11439.1|11437.1|287
1709052900000|2024-02-27 16:55:00|11439.6|11437.6|11439.6|11437.6|11441.1|11439.1|11439.1|11437.1|23
1709053200000|2024-02-27 17:00:00|11439.1|11437.1|11438.6|11436.6|11440.6|11438.6|11438.6|11436.6|52
1709053500000|2024-02-27 17:05:00|11439.1|11437.1|11436.6|11434.6|11440.1|11438.1|11436.1|11434.1|71
1709053800000|2024-02-27 17:10:00|11437.1|11435.1|11436.6|11434.6|11438.6|11436.6|11436.1|11434.1|28
1709054100000|2024-02-27 17:15:00|11437.1|11435.1|11437.1|11435.1|11438.1|11436.1|11435.6|11433.6|60
1709054400000|2024-02-27 17:20:00|11437.6|11435.6|11434.6|11432.6|11437.6|11435.6|11434.1|11432.1|36
1709054700000|2024-02-27 17:25:00|11435.1|11433.1|11436.1|11434.1|11437.6|11435.6|11434.6|11432.6|69
1709055000000|2024-02-27 17:30:00|11436.6|11434.6|11437.1|11435.1|11438.1|11436.1|11436.1|11434.1|10
1709055300000|2024-02-27 17:35:00|11437.6|11435.6|11433.1|11431.1|11437.6|11435.6|11433.1|11431.1|22
1709055600000|2024-02-27 17:40:00|11432.6|11430.6|11434.1|11432.1|11434.1|11432.1|11432.1|11430.1|2
1709055900000|2024-02-27 17:45:00|11434.6|11432.6|11435.1|11433.1|11437.1|11435.1|11434.6|11432.6|5
1709056200000|2024-02-27 17:50:00|11434.6|11432.6|11433.6|11431.6|11435.1|11433.1|11433.1|11431.1|10
1709056500000|2024-02-27 17:55:00|11433.1|11431.1|11433.1|11431.1|11435.1|11433.1|11432.1|11430.1|10
1709056800000|2024-02-27 18:00:00|11432.6|11430.6|11434.6|11432.6|11435.6|11433.6|11432.6|11430.6|49
1709057100000|2024-02-27 18:05:00|11435.1|11433.1|11435.1|11433.1|11436.1|11434.1|11433.6|11431.6|27
1709057400000|2024-02-27 18:10:00|11435.6|11433.6|11437.6|11435.6|11438.6|11436.6|11434.6|11432.6|13
1709057700000|2024-02-27 18:15:00|11438.1|11436.1|11436.1|11434.1|11439.1|11437.1|11436.1|11434.1|12
1709058000000|2024-02-27 18:20:00|11436.6|11434.6|11439.6|11437.6|11440.6|11438.6|11435.6|11433.6|7
1709058300000|2024-02-27 18:25:00|11440.1|11438.1|11437.1|11435.1|11440.6|11438.6|11437.1|11435.1|28
1709058600000|2024-02-27 18:30:00|11436.6|11434.6|11437.6|11435.6|11439.1|11437.1|11436.6|11434.6|5
1709058900000|2024-02-27 18:35:00|11438.1|11436.1|11437.6|11435.6|11438.1|11436.1|11436.6|11434.6|0
1709059200000|2024-02-27 18:40:00|11438.1|11436.1|11439.1|11437.1|11439.6|11437.6|11437.6|11435.6|7
1709059500000|2024-02-27 18:45:00|11438.6|11436.6|11440.1|11438.1|11440.1|11438.1|11438.6|11436.6|0
1709059800000|2024-02-27 18:50:00|11439.6|11437.6|11441.1|11439.1|11441.1|11439.1|11439.6|11437.6|5
1709060100000|2024-02-27 18:55:00|11441.6|11439.6|11444.1|11442.1|11444.6|11442.6|11441.6|11439.6|17
1709060400000|2024-02-27 19:00:00|11443.6|11441.6|11442.6|11440.6|11444.6|11442.6|11442.1|11440.1|4
1709060700000|2024-02-27 19:05:00|11443.1|11441.1|11443.1|11441.1|11443.6|11441.6|11442.6|11440.6|1
1709061000000|2024-02-27 19:10:00|11442.6|11440.6|11443.6|11441.6|11444.1|11442.1|11442.6|11440.6|4
1709061300000|2024-02-27 19:15:00|11444.1|11442.1|11447.1|11445.1|11447.6|11445.6|11443.6|11441.6|11
1709061600000|2024-02-27 19:20:00|11446.6|11444.6|11446.1|11444.1|11447.1|11445.1|11444.1|11442.1|8
1709061900000|2024-02-27 19:25:00|11445.6|11443.6|11444.1|11442.1|11446.1|11444.1|11442.6|11440.6|5
1709062200000|2024-02-27 19:30:00|11444.6|11442.6|11444.1|11442.1|11445.1|11443.1|11443.6|11441.6|1
1709062500000|2024-02-27 19:35:00|11443.6|11441.6|11443.1|11441.1|11444.1|11442.1|11443.1|11441.1|1
1709062800000|2024-02-27 19:40:00|11443.6|11441.6|11441.1|11439.1|11443.6|11441.6|11441.1|11439.1|1
1709063100000|2024-02-27 19:45:00|11440.6|11438.6|11442.1|11440.1|11443.1|11441.1|11439.6|11437.6|3
1709063400000|2024-02-27 19:50:00|11441.6|11439.6|11442.1|11440.1|11443.1|11441.1|11440.1|11438.1|2
1709063700000|2024-02-27 19:55:00|11442.6|11440.6|11444.6|11442.6|11445.1|11443.1|11442.6|11440.6|4
1709064000000|2024-02-27 20:00:00|11445.1|11443.1|11444.1|11442.1|11445.1|11443.1|11442.6|11440.6|5
1709064300000|2024-02-27 20:05:00|11443.6|11441.6|11444.6|11442.6|11445.1|11443.1|11443.6|11441.6|8
1709064600000|2024-02-27 20:10:00|11445.1|11443.1|11447.6|11445.6|11447.6|11445.6|11444.6|11442.6|20
1709064900000|2024-02-27 20:15:00|11446.1|11444.1|11443.1|11441.1|11446.6|11444.6|11443.1|11441.1|24
1709065200000|2024-02-27 20:20:00|11442.6|11440.6|11446.1|11444.1|11446.1|11444.1|11442.6|11440.6|5
1709065500000|2024-02-27 20:25:00|11445.6|11443.6|11448.1|11446.1|11448.1|11446.1|11444.6|11442.6|6
1709065800000|2024-02-27 20:30:00|11447.6|11445.6|11446.1|11444.1|11447.6|11445.6|11444.6|11442.6|17
1709066100000|2024-02-27 20:35:00|11445.6|11443.6|11448.1|11446.1|11448.1|11446.1|11445.6|11443.6|10
1709066400000|2024-02-27 20:40:00|11447.6|11445.6|11449.1|11447.1|11450.6|11448.6|11446.6|11444.6|27
1709066700000|2024-02-27 20:45:00|11448.6|11446.6|11451.6|11449.6|11451.6|11449.6|11447.6|11445.6|8
1709067000000|2024-02-27 20:50:00|11451.1|11449.1|11450.6|11448.6|11452.6|11450.6|11449.1|11447.1|33
1709067300000|2024-02-27 20:55:00|11449.6|11447.6|11457|11451|11459.1|11456.1|11449.6|11447.6|146
1709067600000|2024-02-27 21:00:00|11457.4|11451.4|11457.7|11451.7|11458.4|11452.4|11456.1|11450.1|0
1709067900000|2024-02-27 21:05:00|11458.1|11452.1|11458.1|11452.1|11459.4|11453.4|11457.4|11451.4|0
1709068200000|2024-02-27 21:10:00|11458.4|11452.4|11461.1|11455.1|11461.8|11455.8|11458.4|11452.4|0
1709068500000|2024-02-27 21:15:00|11461|11455|11461.5|11455.5|11461.8|11455.8|11460.8|11454.8|0
1709068800000|2024-02-27 21:20:00|11461.3|11455.3|11462.5|11456.5|11462.5|11456.5|11461.1|11455.1|0
1709069100000|2024-02-27 21:25:00|11462.4|11456.4|11462.2|11456.2|11462.5|11456.5|11462.2|11456.2|0
1709069400000|2024-02-27 21:30:00|11461.8|11455.8|11461.5|11455.5|11461.8|11455.8|11461.5|11455.5|0
1709069700000|2024-02-27 21:35:00|11461.1|11455.1|11460.8|11454.8|11461.5|11455.5|11460.8|11454.8|0
1709070000000|2024-02-27 21:40:00|11461.1|11455.1|11461.5|11455.5|11462.2|11456.2|11461.1|11455.1|0
1709070300000|2024-02-27 21:45:00|11461.6|11455.6|11461.9|11455.9|11462.2|11456.2|11461.5|11455.5|0
1709070600000|2024-02-27 21:50:00|11462.2|11456.2|11462.2|11456.2|11462.6|11456.6|11462.2|11456.2|0
1709070900000|2024-02-27 21:55:00|11462|11456|11459.4|11453.4|11462|11456|11459.2|11453.2|0
1709071200000|2024-02-27 22:00:00|11459.5|11453.5|11459|11453|11459.7|11453.7|11459|11453|0
1709071500000|2024-02-27 22:05:00|11459.1|11453.1|11459.1|11453.1|11459.4|11453.4|11459|11453|0
1709071800000|2024-02-27 22:10:00|11458.8|11452.8|11459.2|11453.2|11459.4|11453.4|11458.8|11452.8|0
1709072100000|2024-02-27 22:15:00|11459|11453|11458.7|11452.7|11459|11453|11458.3|11452.3|0
1709072400000|2024-02-27 22:20:00|11458.6|11452.6|11459|11453|11459.1|11453.1|11458.6|11452.6|0
1709072700000|2024-02-27 22:25:00|11459.1|11453.1|11459.1|11453.1|11459.1|11453.1|11459|11453|0
1709073000000|2024-02-27 22:30:00|11459|11453|11459.1|11453.1|11459.2|11453.2|11459|11453|0
1709073300000|2024-02-27 22:35:00|11459|11453|11458.4|11452.4|11459.1|11453.1|11458.1|11452.1|0
1709073600000|2024-02-27 22:40:00|11458.3|11452.3|11458.4|11452.4|11458.4|11452.4|11458.3|11452.3|0
1709073900000|2024-02-27 22:45:00|11458.7|11452.7|11458.7|11452.7|11458.8|11452.8|11458.7|11452.7|0
1709074200000|2024-02-27 22:50:00|11458.8|11452.8|11459.3|11453.3|11459.3|11453.3|11458.8|11452.8|0
1709074500000|2024-02-27 22:55:00|11459.5|11453.5|11459.8|11453.8|11459.9|11453.9|11459.2|11453.2|0
1709074800000|2024-02-27 23:00:00|11460.6|11454.6|11460.7|11454.7|11460.9|11454.9|11458.5|11452.5|0
1709075100000|2024-02-27 23:05:00|11460.6|11454.6|11459.9|11453.9|11460.6|11454.6|11459.8|11453.8|0
1709075400000|2024-02-27 23:10:00|11459.8|11453.8|11458.7|11452.7|11459.9|11453.9|11457.8|11451.8|0
1709075700000|2024-02-27 23:15:00|11458.5|11452.5|11458.2|11452.2|11458.8|11452.8|11458|11452|0
1709076000000|2024-02-27 23:20:00|11458.5|11452.5|11458.2|11452.2|11458.9|11452.9|11458.2|11452.2|0
1709076300000|2024-02-27 23:25:00|11458.5|11452.5|11458.9|11452.9|11458.9|11452.9|11458|11452|0
1709076600000|2024-02-27 23:30:00|11458.8|11452.8|11457.3|11451.3|11458.9|11452.9|11457.1|11451.1|0
1709076900000|2024-02-27 23:35:00|11457.1|11451.1|11456.6|11450.6|11457.3|11451.3|11456.4|11450.4|0
1709077200000|2024-02-27 23:40:00|11457|11451|11456.3|11450.3|11457|11451|11456.3|11450.3|0
1709077500000|2024-02-27 23:45:00|11456.1|11450.1|11456.2|11450.2|11456.4|11450.4|11455.6|11449.6|0
1709077800000|2024-02-27 23:50:00|11456.3|11450.3|11456|11450|11456.6|11450.6|11455.6|11449.6|0
1709078100000|2024-02-27 23:55:00|11455.7|11449.7|11455.6|11449.6|11456|11450|11455.5|11449.5|0
1709078400000|2024-02-28 00:00:00|11456|11450|11455.6|11449.6|11456|11450|11455.3|11449.3|0
1709078700000|2024-02-28 00:05:00|11456|11450|11456.3|11450.3|11456.6|11450.6|11455.6|11449.6|0
1709079000000|2024-02-28 00:10:00|11456.1|11450.1|11456.3|11450.3|11456.3|11450.3|11456|11450|0
1709079300000|2024-02-28 00:15:00|11456.1|11450.1|11460.2|11454.2|11460.2|11454.2|11456|11450|0
1709079600000|2024-02-28 00:20:00|11458.9|11452.9|11459.1|11453.1|11460.5|11454.5|11457.5|11451.5|0
1709079900000|2024-02-28 00:25:00|11459.2|11453.2|11460.6|11454.6|11462|11456|11459.2|11453.2|0
1709080200000|2024-02-28 00:30:00|11459.2|11453.2|11459.2|11453.2|11459.9|11453.9|11459.2|11453.2|0
1709081700000|2024-02-28 00:55:00|11457.9|11451.9|11457.9|11451.9|11457.9|11451.9|11457.9|11451.9|0
1709082000000|2024-02-28 01:00:00|11457.8|11451.8|11456.5|11450.5|11457.8|11451.8|11456.4|11450.4|0
1709082300000|2024-02-28 01:05:00|11457.8|11451.8|11456.5|11450.5|11457.9|11451.9|11456.5|11450.5|0
1709082900000|2024-02-28 01:15:00|11457.9|11451.9|11457.9|11451.9|11459.3|11453.3|11457.9|11451.9|0
1709083200000|2024-02-28 01:20:00|11459.3|11453.3|11459.3|11453.3|11459.3|11453.3|11457.9|11451.9|0
1709083800000|2024-02-28 01:30:00|11457.9|11451.9|11456.5|11450.5|11459.3|11453.3|11456.5|11450.5|0
1709084100000|2024-02-28 01:35:00|11457.9|11451.9|11457.9|11451.9|11457.9|11451.9|11456.5|11450.5|0
1709084400000|2024-02-28 01:40:00|11459.3|11453.3|11459.3|11453.3|11459.3|11453.3|11459.3|11453.3|0
1709084700000|2024-02-28 01:45:00|11460.6|11454.6|11459.3|11453.3|11460.6|11454.6|11459.3|11453.3|0
1709085000000|2024-02-28 01:50:00|11459.4|11453.4|11459.3|11453.3|11460.7|11454.7|11459.3|11453.3|0
1709085300000|2024-02-28 01:55:00|11458|11452|11458|11452|11459.3|11453.3|11458|11452|0
1709085600000|2024-02-28 02:00:00|11459.3|11453.3|11456.6|11450.6|11459.4|11453.4|11456.6|11450.6|0
1709086200000|2024-02-28 02:10:00|11458|11452|11458|11452|11459.3|11453.3|11458|11452|0
1709086500000|2024-02-28 02:15:00|11456.6|11450.6|11458|11452|11458|11452|11456.6|11450.6|0
1709086800000|2024-02-28 02:20:00|11456.6|11450.6|11458|11452|11459.4|11453.4|11456.6|11450.6|0
1709087100000|2024-02-28 02:25:00|11459.4|11453.4|11459.4|11453.4|11459.4|11453.4|11458|11452|0
1709087400000|2024-02-28 02:30:00|11458|11452|11459.4|11453.4|11459.4|11453.4|11458|11452|0
1709087700000|2024-02-28 02:35:00|11459.3|11453.3|11459.4|11453.4|11460.7|11454.7|11459.3|11453.3|0
1709088000000|2024-02-28 02:40:00|11459.3|11453.3|11458|11452|11459.3|11453.3|11458|11452|0
1709088300000|2024-02-28 02:45:00|11459.3|11453.3|11459.3|11453.3|11459.4|11453.4|11458|11452|0
1709088600000|2024-02-28 02:50:00|11459.4|11453.4|11459.3|11453.3|11459.4|11453.4|11459.3|11453.3|0
1709088900000|2024-02-28 02:55:00|11459.4|11453.4|11460.7|11454.7|11460.7|11454.7|11459.3|11453.3|0
1709089200000|2024-02-28 03:00:00|11459.4|11453.4|11459.4|11453.4|11459.4|11453.4|11459.4|11453.4|0
1709089500000|2024-02-28 03:05:00|11458|11452|11459.4|11453.4|11459.4|11453.4|11458|11452|0
1709089800000|2024-02-28 03:10:00|11458|11452|11458|11452|11459.4|11453.4|11458|11452|0
1709090400000|2024-02-28 03:20:00|11458.7|11452.7|11458|11452|11459.4|11453.4|11458|11452|0
1709091000000|2024-02-28 03:30:00|11459.4|11453.4|11459.4|11453.4|11459.4|11453.4|11458|11452|0
1709092200000|2024-02-28 03:50:00|11458.1|11452.1|11458.1|11452.1|11458.1|11452.1|11458.1|11452.1|0
1709092500000|2024-02-28 03:55:00|11459.4|11453.4|11459.4|11453.4|11459.4|11453.4|11458.1|11452.1|0
1709093100000|2024-02-28 04:05:00|11458.1|11452.1|11458.1|11452.1|11459.4|11453.4|11458.1|11452.1|0
1709093400000|2024-02-28 04:10:00|11458|11452|11458|11452|11458|11452|11458|11452|0
1709093700000|2024-02-28 04:15:00|11458.1|11452.1|11456.7|11450.7|11458.1|11452.1|11456.7|11450.7|0
1709094300000|2024-02-28 04:25:00|11455.3|11449.3|11455.3|11449.3|11455.3|11449.3|11455.3|11449.3|0
1709095200000|2024-02-28 04:40:00|11453.9|11447.9|11453.9|11447.9|11455.3|11449.3|11453.9|11447.9|0
1709095500000|2024-02-28 04:45:00|11455.3|11449.3|11455.3|11449.3|11455.3|11449.3|11455.3|11449.3|0
1709096100000|2024-02-28 04:55:00|11453.9|11447.9|11453.9|11447.9|11455.3|11449.3|11453.9|11447.9|0
1709096400000|2024-02-28 05:00:00|11455.3|11449.3|11453.9|11447.9|11455.3|11449.3|11453.9|11447.9|0
1709096700000|2024-02-28 05:05:00|11455.3|11449.3|11455.3|11449.3|11455.3|11449.3|11455.3|11449.3|0
1709097000000|2024-02-28 05:10:00|11456.7|11450.7|11455.3|11449.3|11456.7|11450.7|11455.3|11449.3|0
1709097300000|2024-02-28 05:15:00|11453.9|11447.9|11455.3|11449.3|11455.3|11449.3|11453.9|11447.9|0
1709097600000|2024-02-28 05:20:00|11453.9|11447.9|11453.9|11447.9|11453.9|11447.9|11453.9|11447.9|0
1709097900000|2024-02-28 05:25:00|11452.5|11446.5|11451.2|11445.2|11452.6|11446.6|11451.2|11445.2|0
1709098200000|2024-02-28 05:30:00|11452.5|11446.5|11452.5|11446.5|11452.6|11446.6|11451.2|11445.2|0
1709098500000|2024-02-28 05:35:00|11451.8|11445.8|11451.2|11445.2|11452.5|11446.5|11451.2|11445.2|0
1709098800000|2024-02-28 05:40:00|11452.5|11446.5|11452.5|11446.5|11452.5|11446.5|11451.2|11445.2|0
1709099100000|2024-02-28 05:45:00|11453.9|11447.9|11453.9|11447.9|11453.9|11447.9|11452.5|11446.5|0
1709099400000|2024-02-28 05:50:00|11452.5|11446.5|11452.5|11446.5|11453.9|11447.9|11451.2|11445.2|0
1709099700000|2024-02-28 05:55:00|11451.8|11445.8|11452.5|11446.5|11452.5|11446.5|11451.2|11445.2|0
1709100000000|2024-02-28 06:00:00|11451.2|11445.2|11451.8|11445.8|11452.5|11446.5|11451.1|11445.1|0
1709100300000|2024-02-28 06:05:00|11451.1|11445.1|11451.1|11445.1|11452.5|11446.5|11451.1|11445.1|0
1709100600000|2024-02-28 06:10:00|11452.5|11446.5|11452.5|11446.5|11452.5|11446.5|11452.5|11446.5|0
1709100900000|2024-02-28 06:15:00|11451.8|11445.8|11452.5|11446.5|11452.5|11446.5|11451.1|11445.1|0
1709101200000|2024-02-28 06:20:00|11452.4|11446.4|11451|11445|11452.5|11446.5|11449.7|11443.7|0
1709101500000|2024-02-28 06:25:00|11451.1|11445.1|11451.1|11445.1|11451.1|11445.1|11451|11445|0
1709101800000|2024-02-28 06:30:00|11452.4|11446.4|11452.4|11446.4|11452.4|11446.4|11451.1|11445.1|0
1709102100000|2024-02-28 06:35:00|11451.8|11445.8|11451.1|11445.1|11451.8|11445.8|11451.1|11445.1|0
1709102400000|2024-02-28 06:40:00|11451.8|11445.8|11452.5|11446.5|11452.5|11446.5|11451.1|11445.1|0
1709102700000|2024-02-28 06:45:00|11452.4|11446.4|11452.4|11446.4|11452.5|11446.5|11451.1|11445.1|0
1709103000000|2024-02-28 06:50:00|11452.5|11446.5|11452.4|11446.4|11452.5|11446.5|11452.4|11446.4|0
1709103300000|2024-02-28 06:55:00|11452.5|11446.5|11452.5|11446.5|11452.5|11446.5|11452.4|11446.4|0
1709103600000|2024-02-28 07:00:00|11455.1|11453.1|11462.6|11460.6|11462.6|11460.6|11454.1|11452.1|40
1709103900000|2024-02-28 07:05:00|11463.1|11461.1|11461.1|11459.1|11463.6|11461.6|11458.6|11456.6|42
1709104200000|2024-02-28 07:10:00|11460.6|11458.6|11461.6|11459.6|11464.6|11462.6|11460.6|11458.6|63
1709104500000|2024-02-28 07:15:00|11462.1|11460.1|11458.1|11456.1|11462.6|11460.6|11456.1|11454.1|33
1709104800000|2024-02-28 07:20:00|11458.6|11456.6|11454.1|11452.1|11458.6|11456.6|11453.6|11451.6|22
1709105100000|2024-02-28 07:25:00|11453.6|11451.6|11451.6|11449.6|11455.1|11453.1|11449.6|11447.6|5
1709105400000|2024-02-28 07:30:00|11452.1|11450.1|11453.6|11451.6|11455.1|11453.1|11451.1|11449.1|25
1709105700000|2024-02-28 07:35:00|11454.1|11452.1|11453.6|11451.6|11455.6|11453.6|11453.6|11451.6|9
1709106000000|2024-02-28 07:40:00|11454.1|11452.1|11453.1|11451.1|11456.1|11454.1|11453.1|11451.1|12
1709106300000|2024-02-28 07:45:00|11452.6|11450.6|11456.1|11454.1|11456.6|11454.6|11451.6|11449.6|13
1709106600000|2024-02-28 07:50:00|11456.6|11454.6|11457.6|11455.6|11458.6|11456.6|11456.6|11454.6|29
1709106900000|2024-02-28 07:55:00|11458.1|11456.1|11447.1|11445.1|11459.1|11457.1|11445.6|11443.6|129
1709107200000|2024-02-28 08:00:00|11447.6|11445.6|11476.6|11474.6|11479.1|11477.1|11445.6|11443.6|704
1709107500000|2024-02-28 08:05:00|11476.1|11474.1|11481.1|11479.1|11483.1|11481.1|11469.6|11467.6|458
1709107800000|2024-02-28 08:10:00|11482.6|11480.6|11489.1|11487.1|11491.1|11489.1|11480.1|11478.1|305
1709108100000|2024-02-28 08:15:00|11488.1|11486.1|11487.1|11485.1|11489.6|11487.6|11480.6|11478.6|268
1709108400000|2024-02-28 08:20:00|11487.6|11485.6|11475.6|11473.6|11487.6|11485.6|11474.1|11472.1|317
1709108700000|2024-02-28 08:25:00|11476.1|11474.1|11473.1|11471.1|11480.1|11478.1|11472.1|11470.1|358
1709109000000|2024-02-28 08:30:00|11473.6|11471.6|11476.1|11474.1|11477.1|11475.1|11467.1|11465.1|293
1709109300000|2024-02-28 08:35:00|11475.6|11473.6|11487.1|11485.1|11488.1|11486.1|11475.1|11473.1|182
1709109600000|2024-02-28 08:40:00|11488.9|11486.9|11498.4|11496.4|11500.9|11498.9|11486.9|11484.9|227
1709109900000|2024-02-28 08:45:00|11497.9|11495.9|11492.4|11490.4|11498.4|11496.4|11491.9|11489.9|138
1709110200000|2024-02-28 08:50:00|11492.9|11490.9|11494.4|11492.4|11498.4|11496.4|11490.4|11488.4|141
1709110500000|2024-02-28 08:55:00|11493.9|11491.9|11483.4|11481.4|11495.9|11493.9|11481.9|11479.9|120
1709110800000|2024-02-28 09:00:00|11483.9|11481.9|11489.9|11487.9|11490.4|11488.4|11480.4|11478.4|131
1709111100000|2024-02-28 09:05:00|11490.4|11488.4|11482.9|11480.9|11493.4|11491.4|11481.9|11479.9|115
1709111400000|2024-02-28 09:10:00|11482.4|11480.4|11483.9|11481.9|11484.9|11482.9|11479.9|11477.9|55
1709111700000|2024-02-28 09:15:00|11483.4|11481.4|11479.9|11477.9|11487.9|11485.9|11479.9|11477.9|89
1709112000000|2024-02-28 09:20:00|11479.4|11477.4|11474.9|11472.9|11482.9|11480.9|11474.9|11472.9|53
1709112300000|2024-02-28 09:25:00|11475.4|11473.4|11471.9|11469.9|11477.9|11475.9|11470.9|11468.9|100
1709112600000|2024-02-28 09:30:00|11470.9|11468.9|11471.9|11469.9|11473.9|11471.9|11467.9|11465.9|153
1709112900000|2024-02-28 09:35:00|11472.4|11470.4|11474.9|11472.9|11477.9|11475.9|11470.4|11468.4|110
1709113200000|2024-02-28 09:40:00|11475.4|11473.4|11474.4|11472.4|11479.9|11477.9|11472.9|11470.9|92
1709113500000|2024-02-28 09:45:00|11473.9|11471.9|11468.9|11466.9|11473.9|11471.9|11466.9|11464.9|122
1709113800000|2024-02-28 09:50:00|11468.4|11466.4|11470.9|11468.9|11474.9|11472.9|11467.9|11465.9|65
1709114100000|2024-02-28 09:55:00|11471.4|11469.4|11469.4|11467.4|11473.4|11471.4|11468.4|11466.4|45
1709114400000|2024-02-28 10:00:00|11468.9|11466.9|11473.4|11471.4|11478.4|11476.4|11468.4|11466.4|153
1709114700000|2024-02-28 10:05:00|11474.9|11472.9|11473.9|11471.9|11475.9|11473.9|11471.4|11469.4|79
1709115000000|2024-02-28 10:10:00|11473.4|11471.4|11471.9|11469.9|11473.4|11471.4|11467.4|11465.4|93
1709115300000|2024-02-28 10:15:00|11471.4|11469.4|11473.9|11471.9|11474.4|11472.4|11467.9|11465.9|104
1709115600000|2024-02-28 10:20:00|11474.9|11472.9|11474.9|11472.9|11478.9|11476.9|11473.9|11471.9|68
1709115900000|2024-02-28 10:25:00|11475.4|11473.4|11475.9|11473.9|11476.4|11474.4|11470.9|11468.9|72
1709116200000|2024-02-28 10:30:00|11475.4|11473.4|11471.9|11469.9|11476.4|11474.4|11471.4|11469.4|51
1709116500000|2024-02-28 10:35:00|11471.4|11469.4|11472.9|11470.9|11481.4|11479.4|11470.9|11468.9|99
1709116800000|2024-02-28 10:40:00|11473.4|11471.4|11470.9|11468.9|11473.9|11471.9|11468.9|11466.9|76
1709117100000|2024-02-28 10:45:00|11471.4|11469.4|11470.4|11468.4|11471.4|11469.4|11466.9|11464.9|56
1709117400000|2024-02-28 10:50:00|11469.9|11467.9|11467.9|11465.9|11471.9|11469.9|11466.4|11464.4|55
1709117700000|2024-02-28 10:55:00|11468.4|11466.4|11471.9|11469.9|11472.9|11470.9|11467.9|11465.9|74
1709118000000|2024-02-28 11:00:00|11471.4|11469.4|11464.4|11462.4|11471.9|11469.9|11464.4|11462.4|64
1709118300000|2024-02-28 11:05:00|11463.9|11461.9|11457.9|11455.9|11464.9|11462.9|11456.9|11454.9|181
1709118600000|2024-02-28 11:10:00|11458.4|11456.4|11466.4|11464.4|11466.9|11464.9|11457.9|11455.9|55
1709118900000|2024-02-28 11:15:00|11465.9|11463.9|11463.9|11461.9|11468.9|11466.9|11461.9|11459.9|81
1709119200000|2024-02-28 11:20:00|11464.4|11462.4|11468.4|11466.4|11469.4|11467.4|11462.9|11460.9|19
1709119500000|2024-02-28 11:25:00|11468.9|11466.9|11464.4|11462.4|11470.9|11468.9|11464.4|11462.4|44
1709119800000|2024-02-28 11:30:00|11463.9|11461.9|11459.9|11457.9|11466.4|11464.4|11459.9|11457.9|332
1709120100000|2024-02-28 11:35:00|11458.9|11456.9|11457.9|11455.9|11460.9|11458.9|11456.9|11454.9|143
1709120400000|2024-02-28 11:40:00|11458.9|11456.9|11461.9|11459.9|11463.9|11461.9|11456.9|11454.9|113
1709120700000|2024-02-28 11:45:00|11460.9|11458.9|11455.9|11453.9|11463.4|11461.4|11454.9|11452.9|106
1709121000000|2024-02-28 11:50:00|11455.4|11453.4|11453.4|11451.4|11457.4|11455.4|11453.4|11451.4|83
1709121300000|2024-02-28 11:55:00|11453.9|11451.9|11452.9|11450.9|11454.9|11452.9|11450.9|11448.9|161
1709121600000|2024-02-28 12:00:00|11452.4|11450.4|11450.9|11448.9|11454.9|11452.9|11450.9|11448.9|100
1709121900000|2024-02-28 12:05:00|11451.4|11449.4|11444.4|11442.4|11453.9|11451.9|11443.9|11441.9|150
1709122200000|2024-02-28 12:10:00|11443.9|11441.9|11445.9|11443.9|11447.4|11445.4|11442.9|11440.9|177
1709122500000|2024-02-28 12:15:00|11445.4|11443.4|11445.9|11443.9|11446.4|11444.4|11440.9|11438.9|64
1709122800000|2024-02-28 12:20:00|11446.4|11444.4|11449.9|11447.9|11450.9|11448.9|11444.9|11442.9|57
1709123100000|2024-02-28 12:25:00|11450.4|11448.4|11445.9|11443.9|11451.9|11449.9|11445.9|11443.9|104
1709123400000|2024-02-28 12:30:00|11446.4|11444.4|11451.9|11449.9|11451.9|11449.9|11445.4|11443.4|125
1709123700000|2024-02-28 12:35:00|11451.4|11449.4|11451.9|11449.9|11452.4|11450.4|11448.9|11446.9|51
1709124000000|2024-02-28 12:40:00|11451|11449|11452|11450|11453|11451|11448|11446|60
1709124300000|2024-02-28 12:45:00|11452.5|11450.5|11450.5|11448.5|11453|11451|11448.5|11446.5|64
1709124600000|2024-02-28 12:50:00|11450|11448|11451|11449|11454|11452|11450|11448|71
1709124900000|2024-02-28 12:55:00|11450.5|11448.5|11451|11449|11453.5|11451.5|11450|11448|24
1709125200000|2024-02-28 13:00:00|11451.5|11449.5|11456|11454|11458|11456|11448.5|11446.5|85
1709125500000|2024-02-28 13:05:00|11456.5|11454.5|11463|11461|11464|11462|11456|11454|438
1709125800000|2024-02-28 13:10:00|11462.5|11460.5|11453|11451|11463|11461|11452|11450|111
1709126100000|2024-02-28 13:15:00|11452.5|11450.5|11456|11454|11457|11455|11450.5|11448.5|120
1709126400000|2024-02-28 13:20:00|11456.5|11454.5|11454|11452|11459|11457|11454|11452|70
1709126700000|2024-02-28 13:25:00|11453|11451|11450|11448|11455|11453|11449|11447|77
1709127000000|2024-02-28 13:30:00|11449.5|11447.5|11450|11448|11453|11451|11448|11446|113
1709127300000|2024-02-28 13:35:00|11449.5|11447.5|11448.5|11446.5|11452|11450|11445.5|11443.5|64
1709127600000|2024-02-28 13:40:00|11448|11446|11441|11439|11448|11446|11441|11439|126
1709127900000|2024-02-28 13:45:00|11441.5|11439.5|11436.5|11434.5|11443|11441|11436|11434|74
1709128200000|2024-02-28 13:50:00|11436|11434|11433|11431|11438.5|11436.5|11432|11430|106
1709128500000|2024-02-28 13:55:00|11432.5|11430.5|11438|11436|11438|11436|11431.5|11429.5|87
1709128800000|2024-02-28 14:00:00|11439|11437|11433|11431|11439|11437|11432|11430|134
1709129100000|2024-02-28 14:05:00|11432.5|11430.5|11437|11435|11438|11436|11431.5|11429.5|88
1709129400000|2024-02-28 14:10:00|11437.5|11435.5|11435|11433|11440|11438|11435|11433|305
1709129700000|2024-02-28 14:15:00|11435.5|11433.5|11436.5|11434.5|11439|11437|11434.5|11432.5|93
1709130000000|2024-02-28 14:20:00|11437|11435|11429|11427|11438|11436|11429|11427|60
1709130300000|2024-02-28 14:25:00|11430|11428|11428|11426|11434|11432|11428|11426|81
1709130600000|2024-02-28 14:30:00|11429|11427|11427|11425|11431.5|11429.5|11425|11423|429
1709130900000|2024-02-28 14:35:00|11427.5|11425.5|11424|11422|11429|11427|11423|11421|262
1709131200000|2024-02-28 14:40:00|11423|11421|11427.5|11425.5|11430|11428|11423|11421|159
1709131500000|2024-02-28 14:45:00|11427|11425|11424|11422|11428.5|11426.5|11422.5|11420.5|147
1709131800000|2024-02-28 14:50:00|11424.5|11422.5|11426.5|11424.5|11426.5|11424.5|11418|11416|244
1709132100000|2024-02-28 14:55:00|11427|11425|11429.5|11427.5|11432|11430|11424|11422|188
1709132400000|2024-02-28 15:00:00|11430|11428|11441|11439|11441|11439|11429|11427|189
1709132700000|2024-02-28 15:05:00|11441.5|11439.5|11442.5|11440.5|11445|11443|11439|11437|198
1709133000000|2024-02-28 15:10:00|11442.8|11440.8|11438.3|11436.3|11447.3|11445.3|11438.3|11436.3|218
1709133300000|2024-02-28 15:15:00|11437.8|11435.8|11433.3|11431.3|11438.3|11436.3|11432.3|11430.3|236
1709133600000|2024-02-28 15:20:00|11432.8|11430.8|11431.3|11429.3|11435.3|11433.3|11430.3|11428.3|243
1709133900000|2024-02-28 15:25:00|11430.8|11428.8|11427.8|11425.8|11434.3|11432.3|11426.3|11424.3|226
1709134200000|2024-02-28 15:30:00|11427.3|11425.3|11429.3|11427.3|11431.3|11429.3|11424.3|11422.3|282
1709134500000|2024-02-28 15:35:00|11429.8|11427.8|11424.3|11422.3|11430.3|11428.3|11423.3|11421.3|277
1709134800000|2024-02-28 15:40:00|11424.8|11422.8|11425.3|11423.3|11428.3|11426.3|11424.3|11422.3|347
1709135100000|2024-02-28 15:45:00|11425.8|11423.8|11427.3|11425.3|11428.3|11426.3|11423.3|11421.3|226
1709135400000|2024-02-28 15:50:00|11426.8|11424.8|11426.3|11424.3|11429.8|11427.8|11421.3|11419.3|277
1709135700000|2024-02-28 15:55:00|11426.8|11424.8|11429.3|11427.3|11433.3|11431.3|11426.3|11424.3|256
1709136000000|2024-02-28 16:00:00|11430.3|11428.3|11428.3|11426.3|11432.3|11430.3|11427.3|11425.3|235
1709136300000|2024-02-28 16:05:00|11429.3|11427.3|11429.3|11427.3|11430.8|11428.8|11426.8|11424.8|404
1709136600000|2024-02-28 16:10:00|11429.8|11427.8|11430.3|11428.3|11430.3|11428.3|11424.8|11422.8|211
1709136900000|2024-02-28 16:15:00|11429.8|11427.8|11431.3|11429.3|11431.3|11429.3|11428.3|11426.3|494
1709137200000|2024-02-28 16:20:00|11430.3|11428.3|11429.8|11427.8|11431.3|11429.3|11426.3|11424.3|483
1709137500000|2024-02-28 16:25:00|11429.3|11427.3|11419.3|11417.3|11430.3|11428.3|11418.8|11416.8|1768
1709137800000|2024-02-28 16:30:00|11418.3|11416.3|11411.8|11409.8|11420.3|11418.3|11409.3|11407.3|1571
1709138100000|2024-02-28 16:35:00|11412.3|11410.3|11410.3|11408.3|11412.3|11410.3|11408.3|11406.3|636
1709138400000|2024-02-28 16:40:00|11409.3|11407.3|11406.3|11404.3|11409.3|11407.3|11405.3|11403.3|211
1709138700000|2024-02-28 16:45:00|11407.3|11405.3|11407.3|11405.3|11409.3|11407.3|11406.3|11404.3|75
1709139000000|2024-02-28 16:50:00|11407.8|11405.8|11405.3|11403.3|11407.8|11405.8|11404.3|11402.3|49
1709139300000|2024-02-28 16:55:00|11405.8|11403.8|11404.3|11402.3|11405.8|11403.8|11403.3|11401.3|77
1709139600000|2024-02-28 17:00:00|11404.8|11402.8|11409.3|11407.3|11409.3|11407.3|11403.8|11401.8|74
1709139900000|2024-02-28 17:05:00|11408.8|11406.8|11409.8|11407.8|11411.3|11409.3|11408.3|11406.3|71
1709140200000|2024-02-28 17:10:00|11410.3|11408.3|11411.8|11409.8|11412.8|11410.8|11410.3|11408.3|16
1709140500000|2024-02-28 17:15:00|11412.3|11410.3|11411.3|11409.3|11414.8|11412.8|11410.3|11408.3|109
1709140800000|2024-02-28 17:20:00|11410.3|11408.3|11411.8|11409.8|11412.3|11410.3|11409.8|11407.8|39
1709141100000|2024-02-28 17:25:00|11411.3|11409.3|11409.8|11407.8|11411.8|11409.8|11408.8|11406.8|79
1709141400000|2024-02-28 17:30:00|11409.3|11407.3|11407.3|11405.3|11410.3|11408.3|11406.3|11404.3|57
1709141700000|2024-02-28 17:35:00|11406.3|11404.3|11405.8|11403.8|11408.3|11406.3|11405.3|11403.3|39
1709142000000|2024-02-28 17:40:00|11405.3|11403.3|11408.3|11406.3|11409.3|11407.3|11405.3|11403.3|28
1709142300000|2024-02-28 17:45:00|11407.3|11405.3|11408.3|11406.3|11409.3|11407.3|11406.8|11404.8|20
1709142600000|2024-02-28 17:50:00|11408.8|11406.8|11407.3|11405.3|11409.3|11407.3|11407.3|11405.3|14
1709142900000|2024-02-28 17:55:00|11407.8|11405.8|11407.3|11405.3|11407.8|11405.8|11406.8|11404.8|8
1709143200000|2024-02-28 18:00:00|11406.8|11404.8|11406.3|11404.3|11407.3|11405.3|11405.3|11403.3|3
1709143500000|2024-02-28 18:05:00|11405.8|11403.8|11402.8|11400.8|11405.8|11403.8|11400.8|11398.8|31
1709143800000|2024-02-28 18:10:00|11403.3|11401.3|11403.3|11401.3|11404.3|11402.3|11402.3|11400.3|116
1709144100000|2024-02-28 18:15:00|11402.3|11400.3|11403.3|11401.3|11404.3|11402.3|11401.8|11399.8|106
1709144400000|2024-02-28 18:20:00|11403.8|11401.8|11408.8|11406.8|11408.8|11406.8|11403.3|11401.3|48
1709144700000|2024-02-28 18:25:00|11409.3|11407.3|11411.3|11409.3|11412.3|11410.3|11408.3|11406.3|15
1709145000000|2024-02-28 18:30:00|11411.8|11409.8|11413.3|11411.3|11415.3|11413.3|11411.3|11409.3|42
1709145300000|2024-02-28 18:35:00|11412.8|11410.8|11413.8|11411.8|11414.3|11412.3|11412.3|11410.3|4
1709145600000|2024-02-28 18:40:00|11414.3|11412.3|11414.8|11412.8|11415.3|11413.3|11413.8|11411.8|24
1709145900000|2024-02-28 18:45:00|11415.3|11413.3|11415.3|11413.3|11415.3|11413.3|11413.3|11411.3|18
1709146200000|2024-02-28 18:50:00|11414.8|11412.8|11415.3|11413.3|11415.3|11413.3|11414.3|11412.3|22
1709146500000|2024-02-28 18:55:00|11415.8|11413.8|11415.3|11413.3|11416.8|11414.8|11415.3|11413.3|26
1709146800000|2024-02-28 19:00:00|11415.8|11413.8|11414.3|11412.3|11416.3|11414.3|11413.3|11411.3|23
1709147100000|2024-02-28 19:05:00|11413.8|11411.8|11412.3|11410.3|11414.3|11412.3|11411.3|11409.3|26
1709147400000|2024-02-28 19:10:00|11411.8|11409.8|11407.3|11405.3|11412.3|11410.3|11406.3|11404.3|30
1709147700000|2024-02-28 19:15:00|11407.8|11405.8|11409.8|11407.8|11409.8|11407.8|11405.3|11403.3|15
1709148000000|2024-02-28 19:20:00|11409.3|11407.3|11409.8|11407.8|11410.8|11408.8|11408.3|11406.3|9
1709148300000|2024-02-28 19:25:00|11410.3|11408.3|11406.8|11404.8|11410.3|11408.3|11406.8|11404.8|7
1709148600000|2024-02-28 19:30:00|11406.3|11404.3|11404.3|11402.3|11406.3|11404.3|11403.8|11401.8|29
1709148900000|2024-02-28 19:35:00|11403.8|11401.8|11403.8|11401.8|11404.3|11402.3|11401.8|11399.8|8
1709149200000|2024-02-28 19:40:00|11403.3|11401.3|11402.8|11400.8|11403.8|11401.8|11402.3|11400.3|4
1709149500000|2024-02-28 19:45:00|11403.3|11401.3|11404.3|11402.3|11404.8|11402.8|11402.8|11400.8|4
1709149800000|2024-02-28 19:50:00|11403.8|11401.8|11405.3|11403.3|11405.8|11403.8|11402.3|11400.3|12
1709150100000|2024-02-28 19:55:00|11405.8|11403.8|11408.8|11406.8|11409.3|11407.3|11405.3|11403.3|12
1709150400000|2024-02-28 20:00:00|11409.3|11407.3|11411.3|11409.3|11412.8|11410.8|11408.8|11406.8|5
1709150700000|2024-02-28 20:05:00|11410.8|11408.8|11408.8|11406.8|11411.3|11409.3|11407.3|11405.3|7
1709151000000|2024-02-28 20:10:00|11408.3|11406.3|11408.8|11406.8|11409.3|11407.3|11407.3|11405.3|10
1709151300000|2024-02-28 20:15:00|11408.3|11406.3|11411.3|11409.3|11411.3|11409.3|11408.3|11406.3|4
1709151600000|2024-02-28 20:20:00|11411.8|11409.8|11412.8|11410.8|11412.8|11410.8|11410.3|11408.3|3
1709151900000|2024-02-28 20:25:00|11412.3|11410.3|11413.3|11411.3|11413.3|11411.3|11411.3|11409.3|19
1709152200000|2024-02-28 20:30:00|11412.8|11410.8|11414.8|11412.8|11414.8|11412.8|11412.3|11410.3|8
1709152500000|2024-02-28 20:35:00|11414.3|11412.3|11414.3|11412.3|11414.8|11412.8|11413.3|11411.3|1
1709152800000|2024-02-28 20:40:00|11414.8|11412.8|11412.3|11410.3|11414.8|11412.8|11411.8|11409.8|25
1709153100000|2024-02-28 20:45:00|11411.8|11409.8|11413.3|11411.3|11413.8|11411.8|11409.8|11407.8|19
1709153400000|2024-02-28 20:50:00|11412.8|11410.8|11411.8|11409.8|11414.3|11412.3|11410.8|11408.8|32
1709153700000|2024-02-28 20:55:00|11412.3|11410.3|11413.3|11407.3|11414.2|11411.3|11409.8|11406|26
1709154000000|2024-02-28 21:00:00|11413.6|11407.6|11404|11398|11414|11408|11400|11394|0
1709154300000|2024-02-28 21:05:00|11403.6|11397.6|11399.6|11393.6|11404.3|11398.3|11399.3|11393.3|0
1709154600000|2024-02-28 21:10:00|11400|11394|11400|11394|11401|11395|11399.6|11393.6|0
1709154900000|2024-02-28 21:15:00|11400.3|11394.3|11397.4|11391.4|11401.7|11395.7|11397|11391|0
1709155200000|2024-02-28 21:20:00|11397.7|11391.7|11397.9|11391.9|11397.9|11391.9|11397|11391|0
1709155500000|2024-02-28 21:25:00|11398.4|11392.4|11398.2|11392.2|11398.9|11392.9|11397.9|11391.9|0
1709155800000|2024-02-28 21:30:00|11397.9|11391.9|11397.2|11391.2|11398.2|11392.2|11397.2|11391.2|0
1709156100000|2024-02-28 21:35:00|11396.9|11390.9|11396.2|11390.2|11397.5|11391.5|11395.8|11389.8|0
1709156400000|2024-02-28 21:40:00|11396|11390|11395.1|11389.1|11396.2|11390.2|11395.1|11389.1|0
1709156700000|2024-02-28 21:45:00|11395.2|11389.2|11395|11389|11396|11390|11394.4|11388.4|0
1709157000000|2024-02-28 21:50:00|11394.6|11388.6|11397.4|11391.4|11397.4|11391.4|11394.6|11388.6|0
1709157300000|2024-02-28 21:55:00|11397.6|11391.6|11398.9|11392.9|11399.3|11393.3|11397.6|11391.6|0
1709157600000|2024-02-28 22:00:00|11398.7|11392.7|11397.4|11391.4|11398.7|11392.7|11396.7|11390.7|0
1709157900000|2024-02-28 22:05:00|11397.2|11391.2|11398.3|11392.3|11398.3|11392.3|11397.2|11391.2|0
1709158200000|2024-02-28 22:10:00|11398.2|11392.2|11398|11392|11398.6|11392.6|11397.8|11391.8|0
1709158500000|2024-02-28 22:15:00|11398.1|11392.1|11398.6|11392.6|11398.6|11392.6|11398|11392|0
1709158800000|2024-02-28 22:20:00|11398.7|11392.7|11399|11393|11399.9|11393.9|11398.5|11392.5|0
1709159100000|2024-02-28 22:25:00|11398.7|11392.7|11399.2|11393.2|11399.6|11393.6|11398.7|11392.7|0
1709159400000|2024-02-28 22:30:00|11399|11393|11397.8|11391.8|11399.2|11393.2|11397.4|11391.4|0
1709159700000|2024-02-28 22:35:00|11397.9|11391.9|11398.5|11392.5|11398.5|11392.5|11397.8|11391.8|0
1709160000000|2024-02-28 22:40:00|11398.9|11392.9|11398.2|11392.2|11398.9|11392.9|11398.2|11392.2|0
1709160300000|2024-02-28 22:45:00|11398.4|11392.4|11398.5|11392.5|11398.8|11392.8|11398.2|11392.2|0
1709160600000|2024-02-28 22:50:00|11398.4|11392.4|11399.1|11393.1|11399.2|11393.2|11398.4|11392.4|0
1709160900000|2024-02-28 22:55:00|11398.9|11392.9|11399.8|11393.8|11400|11394|11398.2|11392.2|0
1709161200000|2024-02-28 23:00:00|11402|11396|11403.2|11397.2|11403.8|11397.8|11399.8|11393.8|0
1709161500000|2024-02-28 23:05:00|11403.8|11397.8|11405.8|11399.8|11406.5|11400.5|11403.8|11397.8|0
1709161800000|2024-02-28 23:10:00|11405.9|11399.9|11405.1|11399.1|11406.2|11400.2|11404.7|11398.7|0
1709162100000|2024-02-28 23:15:00|11405.4|11399.4|11405.1|11399.1|11405.9|11399.9|11405.1|11399.1|0
1709162400000|2024-02-28 23:20:00|11405.4|11399.4|11405.8|11399.8|11405.9|11399.9|11404|11398|0
1709162700000|2024-02-28 23:25:00|11405.9|11399.9|11405.9|11399.9|11406.2|11400.2|11405.5|11399.5|0
1709163000000|2024-02-28 23:30:00|11406.1|11400.1|11405.5|11399.5|11406.8|11400.8|11405.5|11399.5|0
1709163300000|2024-02-28 23:35:00|11405.9|11399.9|11405.8|11399.8|11405.9|11399.9|11405|11399|0
1709163600000|2024-02-28 23:40:00|11405.5|11399.5|11405.9|11399.9|11405.9|11399.9|11405|11399|0
1709163900000|2024-02-28 23:45:00|11405.8|11399.8|11405.1|11399.1|11405.9|11399.9|11405.1|11399.1|0
1709164200000|2024-02-28 23:50:00|11405.2|11399.2|11402.6|11396.6|11405.2|11399.2|11402.6|11396.6|0
1709164500000|2024-02-28 23:55:00|11402.7|11396.7|11403.6|11397.6|11403.8|11397.8|11402.6|11396.6|0
1709164800000|2024-02-29 00:00:00|11403.3|11397.3|11405|11399|11405|11399|11403.3|11397.3|0
1709165100000|2024-02-29 00:05:00|11405.2|11399.2|11407.3|11401.3|11408|11402|11405.2|11399.2|0
1709165400000|2024-02-29 00:10:00|11407.6|11401.6|11407.6|11401.6|11409.3|11403.3|11407.3|11401.3|0
1709165700000|2024-02-29 00:15:00|11407.4|11401.4|11407.8|11401.8|11407.8|11401.8|11405.1|11399.1|0
1709166000000|2024-02-29 00:20:00|11409.2|11403.2|11409.2|11403.2|11410.6|11404.6|11407.8|11401.8|0
1709166300000|2024-02-29 00:25:00|11410.6|11404.6|11410.6|11404.6|11410.6|11404.6|11409.2|11403.2|0
1709166600000|2024-02-29 00:30:00|11411.2|11405.2|11411.9|11405.9|11411.9|11405.9|11410.6|11404.6|0
1709166900000|2024-02-29 00:35:00|11412|11406|11413.3|11407.3|11413.3|11407.3|11411.9|11405.9|0
1709167200000|2024-02-29 00:40:00|11414|11408|11416.1|11410.1|11416.1|11410.1|11414|11408|0
1709167500000|2024-02-29 00:45:00|11417.5|11411.5|11417.4|11411.4|11417.5|11411.5|11417.4|11411.4|0
1709167800000|2024-02-29 00:50:00|11417.5|11411.5|11416.1|11410.1|11417.5|11411.5|11416.1|11410.1|0
1709168100000|2024-02-29 00:55:00|11417.4|11411.4|11417.4|11411.4|11417.4|11411.4|11417.4|11411.4|0
1709168400000|2024-02-29 01:00:00|11416.1|11410.1|11416.1|11410.1|11417.4|11411.4|11416|11410|0
1709168700000|2024-02-29 01:05:00|11414.7|11408.7|11413.4|11407.4|11414.7|11408.7|11413.3|11407.3|0
1709169000000|2024-02-29 01:10:00|11413.3|11407.3|11413.3|11407.3|11414.7|11408.7|11413.3|11407.3|0
1709169300000|2024-02-29 01:15:00|11413.4|11407.4|11416.1|11410.1|11416.1|11410.1|11413.3|11407.3|0
1709169600000|2024-02-29 01:20:00|11414.7|11408.7|11414.7|11408.7|11416.1|11410.1|11414.7|11408.7|0
1709169900000|2024-02-29 01:25:00|11416.1|11410.1|11416.1|11410.1|11416.1|11410.1|11416.1|11410.1|0
1709170200000|2024-02-29 01:30:00|11417.5|11411.5|11417.5|11411.5|11417.5|11411.5|11416.1|11410.1|0
1709170500000|2024-02-29 01:35:00|11417.4|11411.4|11417.5|11411.5|11417.5|11411.5|11416.1|11410.1|0
1709170800000|2024-02-29 01:40:00|11418.2|11412.2|11417.5|11411.5|11418.9|11412.9|11417.5|11411.5|0
1709171100000|2024-02-29 01:45:00|11417.4|11411.4|11417.5|11411.5|11418.8|11412.8|11417.4|11411.4|0
1709171400000|2024-02-29 01:50:00|11417.4|11411.4|11417.4|11411.4|11417.4|11411.4|11416.1|11410.1|0
1709172000000|2024-02-29 02:00:00|11417.5|11411.5|11420.2|11414.2|11420.2|11414.2|11417.5|11411.5|0
1709172300000|2024-02-29 02:05:00|11418.8|11412.8|11420.2|11414.2|11420.2|11414.2|11418.8|11412.8|0
1709172600000|2024-02-29 02:10:00|11418.8|11412.8|11418.2|11412.2|11418.9|11412.9|11416.8|11410.8|0
1709172900000|2024-02-29 02:15:00|11416.8|11410.8|11418.2|11412.2|11418.2|11412.2|11416.8|11410.8|0
1709173500000|2024-02-29 02:25:00|11418.8|11412.8|11419.5|11413.5|11419.5|11413.5|11418.2|11412.2|0
1709173800000|2024-02-29 02:30:00|11418.2|11412.2|11418.2|11412.2|11419.5|11413.5|11416.8|11410.8|0
1709174400000|2024-02-29 02:40:00|11419.5|11413.5|11418.2|11412.2|11419.5|11413.5|11418.2|11412.2|0
1709174700000|2024-02-29 02:45:00|11417.5|11411.5|11418.2|11412.2|11418.2|11412.2|11416.8|11410.8|0
1709175000000|2024-02-29 02:50:00|11419.5|11413.5|11419.6|11413.6|11419.6|11413.6|11418.2|11412.2|0
1709175300000|2024-02-29 02:55:00|11421|11415|11419.6|11413.6|11421|11415|11419.6|11413.6|0
1709175600000|2024-02-29 03:00:00|11421|11415|11419.6|11413.6|11421|11415|11419.6|11413.6|0
1709176500000|2024-02-29 03:15:00|11420.3|11414.3|11419.6|11413.6|11420.9|11414.9|11419.6|11413.6|0
1709176800000|2024-02-29 03:20:00|11418.2|11412.2|11418.2|11412.2|11418.2|11412.2|11418.2|11412.2|0
1709177100000|2024-02-29 03:25:00|11419.5|11413.5|11418.9|11412.9|11419.5|11413.5|11418.2|11412.2|0
1709177400000|2024-02-29 03:30:00|11419.5|11413.5|11418.9|11412.9|11419.5|11413.5|11418.2|11412.2|0
1709177700000|2024-02-29 03:35:00|11418.2|11412.2|11419.6|11413.6|11419.6|11413.6|11418.2|11412.2|0
1709178000000|2024-02-29 03:40:00|11420.3|11414.3|11419.6|11413.6|11421|11415|11419.6|11413.6|0
1709178300000|2024-02-29 03:45:00|11421|11415|11421|11415|11421|11415|11419.6|11413.6|0
1709178600000|2024-02-29 03:50:00|11420.9|11414.9|11422.3|11416.3|11422.3|11416.3|11420.9|11414.9|0
1709179500000|2024-02-29 04:05:00|11423|11417|11424.7|11418.7|11425.4|11419.4|11422.3|11416.3|0
1709180100000|2024-02-29 04:15:00|11426.1|11420.1|11424.7|11418.7|11426.1|11420.1|11423.4|11417.4|0
1709180400000|2024-02-29 04:20:00|11426.1|11420.1|11426.1|11420.1|11426.1|11420.1|11424.7|11418.7|0
1709181000000|2024-02-29 04:30:00|11427.5|11421.5|11427.5|11421.5|11427.5|11421.5|11426.1|11420.1|0
1709181300000|2024-02-29 04:35:00|11428.2|11422.2|11427.5|11421.5|11428.2|11422.2|11427.5|11421.5|0
1709181600000|2024-02-29 04:40:00|11428.8|11422.8|11427.5|11421.5|11428.8|11422.8|11427.5|11421.5|0
1709182200000|2024-02-29 04:50:00|11428.2|11422.2|11427.5|11421.5|11428.8|11422.8|11427.5|11421.5|0
1709182500000|2024-02-29 04:55:00|11428.2|11422.2|11428.8|11422.8|11428.8|11422.8|11427.5|11421.5|0
1709182800000|2024-02-29 05:00:00|11427.5|11421.5|11428.8|11422.8|11430.2|11424.2|11427.5|11421.5|0
1709183100000|2024-02-29 05:05:00|11428.9|11422.9|11426.1|11420.1|11428.9|11422.9|11426.1|11420.1|0
1709183400000|2024-02-29 05:10:00|11425.4|11419.4|11426.1|11420.1|11427.5|11421.5|11425.4|11419.4|0
1709183700000|2024-02-29 05:15:00|11426.8|11420.8|11426.1|11420.1|11427.5|11421.5|11426.1|11420.1|0
1709184300000|2024-02-29 05:25:00|11424.7|11418.7|11424.7|11418.7|11424.7|11418.7|11424.7|11418.7|0
1709184600000|2024-02-29 05:30:00|11425.4|11419.4|11424.7|11418.7|11426.1|11420.1|11424.7|11418.7|0
1709184900000|2024-02-29 05:35:00|11425.4|11419.4|11424.7|11418.7|11426.1|11420.1|11424.7|11418.7|0
1709185200000|2024-02-29 05:40:00|11425.4|11419.4|11426.1|11420.1|11426.1|11420.1|11424.7|11418.7|0
1709185500000|2024-02-29 05:45:00|11427.5|11421.5|11425.4|11419.4|11427.5|11421.5|11424.7|11418.7|0
1709185800000|2024-02-29 05:50:00|11424.7|11418.7|11424.7|11418.7|11426.1|11420.1|11424.7|11418.7|0
1709186100000|2024-02-29 05:55:00|11423.4|11417.4|11423.4|11417.4|11423.4|11417.4|11423.4|11417.4|0
1709186400000|2024-02-29 06:00:00|11422|11416|11422|11416|11422|11416|11420.6|11414.6|0
1709186700000|2024-02-29 06:05:00|11420.6|11414.6|11420.6|11414.6|11422|11416|11420.6|11414.6|0
1709187000000|2024-02-29 06:10:00|11420|11414|11420.6|11414.6|11420.6|11414.6|11419.3|11413.3|0
1709187900000|2024-02-29 06:25:00|11420.9|11414.9|11420.9|11414.9|11420.9|11414.9|11420.9|11414.9|0
1709188200000|2024-02-29 06:30:00|11421.6|11415.6|11420.9|11414.9|11422.2|11416.2|11420.9|11414.9|0
1709188500000|2024-02-29 06:35:00|11422.2|11416.2|11423.6|11417.6|11423.6|11417.6|11422.2|11416.2|0
1709188800000|2024-02-29 06:40:00|11422.2|11416.2|11420.8|11414.8|11423.6|11417.6|11420.8|11414.8|0
1709189100000|2024-02-29 06:45:00|11422.2|11416.2|11423.5|11417.5|11423.5|11417.5|11422.1|11416.1|0
1709189400000|2024-02-29 06:50:00|11423.6|11417.6|11422.2|11416.2|11423.6|11417.6|11422.2|11416.2|0
1709189700000|2024-02-29 06:55:00|11420.9|11414.9|11422.1|11416.1|11422.2|11416.2|11420.8|11414.8|0
1709190000000|2024-02-29 07:00:00|11422.3|11420.3|11419.3|11417.3|11422.3|11420.3|11404.8|11402.8|131
1709190300000|2024-02-29 07:05:00|11417.8|11415.8|11423.3|11421.3|11423.3|11421.3|11415.3|11413.3|55
1709190600000|2024-02-29 07:10:00|11423.8|11421.8|11427.3|11425.3|11427.3|11425.3|11422.8|11420.8|9
1709190900000|2024-02-29 07:15:00|11426.8|11424.8|11423.3|11421.3|11427.8|11425.8|11420.8|11418.8|22
1709191200000|2024-02-29 07:20:00|11423.8|11421.8|11422.8|11420.8|11425.3|11423.3|11422.3|11420.3|20
1709191500000|2024-02-29 07:25:00|11423.3|11421.3|11420.8|11418.8|11426.3|11424.3|11420.8|11418.8|21
1709191800000|2024-02-29 07:30:00|11420.3|11418.3|11425.3|11423.3|11425.3|11423.3|11419.3|11417.3|43
1709192100000|2024-02-29 07:35:00|11426.3|11424.3|11427.3|11425.3|11430.3|11428.3|11423.8|11421.8|26
1709192400000|2024-02-29 07:40:00|11427.8|11425.8|11435.3|11433.3|11435.3|11433.3|11427.3|11425.3|14
1709192700000|2024-02-29 07:45:00|11430.3|11428.3|11431.3|11429.3|11434.8|11432.8|11428.3|11426.3|41
1709193000000|2024-02-29 07:50:00|11431.8|11429.8|11431.3|11429.3|11435.3|11433.3|11429.8|11427.8|43
1709193300000|2024-02-29 07:55:00|11431.8|11429.8|11435.3|11433.3|11435.3|11433.3|11427.8|11425.8|104
1709193600000|2024-02-29 08:00:00|11432.8|11430.8|11439.3|11437.3|11446.8|11444.8|11430.3|11428.3|590
1709193900000|2024-02-29 08:05:00|11439.8|11437.8|11441.3|11439.3|11445.8|11443.8|11435.3|11433.3|282
1709194200000|2024-02-29 08:10:00|11441.8|11439.8|11442.8|11440.8|11444.8|11442.8|11436.3|11434.3|212
1709194500000|2024-02-29 08:15:00|11442.3|11440.3|11449.8|11447.8|11453.8|11451.8|11441.8|11439.8|260
1709194800000|2024-02-29 08:20:00|11449.3|11447.3|11446.8|11444.8|11453.8|11451.8|11445.8|11443.8|220
1709195100000|2024-02-29 08:25:00|11447.3|11445.3|11444.8|11442.8|11449.3|11447.3|11440.8|11438.8|206
1709195400000|2024-02-29 08:30:00|11445.3|11443.3|11444.8|11442.8|11450.3|11448.3|11438.8|11436.8|206
1709195700000|2024-02-29 08:35:00|11444.3|11442.3|11452.8|11450.8|11452.8|11450.8|11442.8|11440.8|141
1709196000000|2024-02-29 08:40:00|11454.2|11452.2|11453.7|11451.7|11454.2|11452.2|11449.7|11447.7|87
1709196300000|2024-02-29 08:45:00|11454.2|11452.2|11456.7|11454.7|11458.2|11456.2|11452.7|11450.7|121
1709196600000|2024-02-29 08:50:00|11457.2|11455.2|11457.2|11455.2|11459.2|11457.2|11452.2|11450.2|78
1709196900000|2024-02-29 08:55:00|11457.7|11455.7|11449.2|11447.2|11458.2|11456.2|11449.2|11447.2|218
1709197200000|2024-02-29 09:00:00|11449.7|11447.7|11439.2|11437.2|11451.7|11449.7|11438.7|11436.7|129
1709197500000|2024-02-29 09:05:00|11439.7|11437.7|11436.7|11434.7|11440.2|11438.2|11430.7|11428.7|214
1709197800000|2024-02-29 09:10:00|11436.2|11434.2|11436.2|11434.2|11441.2|11439.2|11434.2|11432.2|83
1709198100000|2024-02-29 09:15:00|11435.7|11433.7|11433.2|11431.2|11439.2|11437.2|11432.2|11430.2|139
1709198400000|2024-02-29 09:20:00|11434.2|11432.2|11431.2|11429.2|11436.2|11434.2|11430.7|11428.7|100
1709198700000|2024-02-29 09:25:00|11431.7|11429.7|11423.2|11421.2|11432.2|11430.2|11420.2|11418.2|194
1709199000000|2024-02-29 09:30:00|11423.7|11421.7|11425.2|11423.2|11427.2|11425.2|11421.2|11419.2|134
1709199300000|2024-02-29 09:35:00|11425.7|11423.7|11429.2|11427.2|11429.2|11427.2|11423.2|11421.2|140
1709199600000|2024-02-29 09:40:00|11428.7|11426.7|11431.7|11429.7|11432.7|11430.7|11424.7|11422.7|71
1709199900000|2024-02-29 09:45:00|11431.2|11429.2|11439.2|11437.2|11439.2|11437.2|11430.2|11428.2|81
1709200200000|2024-02-29 09:50:00|11438.7|11436.7|11437.7|11435.7|11441.2|11439.2|11436.2|11434.2|92
1709200500000|2024-02-29 09:55:00|11438.2|11436.2|11441.2|11439.2|11442.7|11440.7|11438.2|11436.2|92
1709200800000|2024-02-29 10:00:00|11441.7|11439.7|11442.2|11440.2|11445.2|11443.2|11439.2|11437.2|131
1709201100000|2024-02-29 10:05:00|11441.7|11439.7|11435.2|11433.2|11441.7|11439.7|11432.2|11430.2|125
1709201400000|2024-02-29 10:10:00|11434.2|11432.2|11429.7|11427.7|11438.2|11436.2|11428.2|11426.2|95
1709201700000|2024-02-29 10:15:00|11430.2|11428.2|11430.2|11428.2|11431.2|11429.2|11425.7|11423.7|108
1709202000000|2024-02-29 10:20:00|11430.7|11428.7|11431.2|11429.2|11435.7|11433.7|11426.2|11424.2|128
1709202300000|2024-02-29 10:25:00|11431.7|11429.7|11433.2|11431.2|11433.7|11431.7|11429.2|11427.2|120
1709202600000|2024-02-29 10:30:00|11433.7|11431.7|11434.2|11432.2|11438.2|11436.2|11433.2|11431.2|75
1709202900000|2024-02-29 10:35:00|11434.7|11432.7|11429.2|11427.2|11435.2|11433.2|11428.2|11426.2|122
1709203200000|2024-02-29 10:40:00|11428.7|11426.7|11428.7|11426.7|11431.2|11429.2|11426.2|11424.2|101
1709203500000|2024-02-29 10:45:00|11429.2|11427.2|11424.7|11422.7|11429.7|11427.7|11419.2|11417.2|218
1709203800000|2024-02-29 10:50:00|11425.2|11423.2|11427.2|11425.2|11429.2|11427.2|11423.2|11421.2|129
1709204100000|2024-02-29 10:55:00|11427.7|11425.7|11434.2|11432.2|11434.2|11432.2|11426.7|11424.7|160
1709204400000|2024-02-29 11:00:00|11434.7|11432.7|11444.2|11442.2|11444.2|11442.2|11433.7|11431.7|120
1709204700000|2024-02-29 11:05:00|11445.2|11443.2|11450.7|11448.7|11451.2|11449.2|11442.2|11440.2|223
1709205000000|2024-02-29 11:10:00|11451.2|11449.2|11450.7|11448.7|11454.2|11452.2|11448.2|11446.2|110
1709205300000|2024-02-29 11:15:00|11450.2|11448.2|11449.7|11447.7|11454.2|11452.2|11448.7|11446.7|80
1709205600000|2024-02-29 11:20:00|11449.2|11447.2|11444.7|11442.7|11449.7|11447.7|11443.7|11441.7|112
1709205900000|2024-02-29 11:25:00|11444.2|11442.2|11441.2|11439.2|11444.2|11442.2|11440.2|11438.2|74
1709206200000|2024-02-29 11:30:00|11441.7|11439.7|11443.2|11441.2|11445.7|11443.7|11440.7|11438.7|69
1709206500000|2024-02-29 11:35:00|11444.2|11442.2|11448.7|11446.7|11449.7|11447.7|11442.2|11440.2|71
1709206800000|2024-02-29 11:40:00|11448.2|11446.2|11443.7|11441.7|11449.7|11447.7|11443.2|11441.2|67
1709207100000|2024-02-29 11:45:00|11444.2|11442.2|11445.7|11443.7|11448.2|11446.2|11444.2|11442.2|358
1709207400000|2024-02-29 11:50:00|11445.2|11443.2|11449.2|11447.2|11449.2|11447.2|11444.2|11442.2|61
1709207700000|2024-02-29 11:55:00|11448.7|11446.7|11452.2|11450.2|11452.2|11450.2|11447.2|11445.2|52
1709208000000|2024-02-29 12:00:00|11453.2|11451.2|11443.7|11441.7|11453.2|11451.2|11443.2|11441.2|84
1709208300000|2024-02-29 12:05:00|11444.2|11442.2|11441.7|11439.7|11444.7|11442.7|11441.2|11439.2|67
1709208600000|2024-02-29 12:10:00|11441.2|11439.2|11443.2|11441.2|11444.7|11442.7|11439.7|11437.7|57
1709208900000|2024-02-29 12:15:00|11442.7|11440.7|11444.7|11442.7|11444.7|11442.7|11441.2|11439.2|42
1709209200000|2024-02-29 12:20:00|11443.7|11441.7|11449.7|11447.7|11449.7|11447.7|11441.7|11439.7|124
1709209500000|2024-02-29 12:25:00|11449.2|11447.2|11450.7|11448.7|11452.7|11450.7|11446.7|11444.7|94
1709209800000|2024-02-29 12:30:00|11451.2|11449.2|11448.2|11446.2|11452.7|11450.7|11445.7|11443.7|54
1709210100000|2024-02-29 12:35:00|11448.7|11446.7|11453.2|11451.2|11454.7|11452.7|11448.7|11446.7|62
1709210400000|2024-02-29 12:40:00|11452.5|11450.5|11455.5|11453.5|11455.5|11453.5|11450.5|11448.5|57
1709210700000|2024-02-29 12:45:00|11456|11454|11457|11455|11460.5|11458.5|11455.5|11453.5|128
1709211000000|2024-02-29 12:50:00|11457.5|11455.5|11459|11457|11459.5|11457.5|11454.5|11452.5|62
1709211300000|2024-02-29 12:55:00|11459.5|11457.5|11454|11452|11460.5|11458.5|11453.5|11451.5|98
1709211600000|2024-02-29 13:00:00|11453.5|11451.5|11455.5|11453.5|11457.5|11455.5|11452|11450|75
1709211900000|2024-02-29 13:05:00|11456|11454|11453.5|11451.5|11458|11456|11452.5|11450.5|131
1709212200000|2024-02-29 13:10:00|11454|11452|11453.5|11451.5|11454.5|11452.5|11449.5|11447.5|117
1709212500000|2024-02-29 13:15:00|11454|11452|11456.5|11454.5|11457.5|11455.5|11450.5|11448.5|115
1709212800000|2024-02-29 13:20:00|11457|11455|11459.5|11457.5|11460.5|11458.5|11456.5|11454.5|158
1709213100000|2024-02-29 13:25:00|11459|11457|11452|11450|11460|11458|11452|11450|269
1709213400000|2024-02-29 13:30:00|11453|11451|11469.5|11467.5|11473|11471|11453|11451|297
1709213700000|2024-02-29 13:35:00|11470|11468|11477.5|11475.5|11479.5|11477.5|11470|11468|265
1709214000000|2024-02-29 13:40:00|11478|11476|11480|11478|11481.5|11479.5|11475|11473|171
1709214300000|2024-02-29 13:45:00|11480.5|11478.5|11479.5|11477.5|11485.5|11483.5|11478.5|11476.5|987
1709214600000|2024-02-29 13:50:00|11480|11478|11477.5|11475.5|11480.5|11478.5|11471|11469|201
1709214900000|2024-02-29 13:55:00|11478|11476|11470.5|11468.5|11479.5|11477.5|11470.5|11468.5|177
1709215200000|2024-02-29 14:00:00|11471|11469|11475.5|11473.5|11479.5|11477.5|11468.5|11466.5|197
1709215500000|2024-02-29 14:05:00|11476|11474|11486.5|11484.5|11486.5|11484.5|11475.5|11473.5|225
1709215800000|2024-02-29 14:10:00|11487|11485|11485.5|11483.5|11487.5|11485.5|11484|11482|219
1709216100000|2024-02-29 14:15:00|11484.5|11482.5|11478.5|11476.5|11484.5|11482.5|11477|11475|163
1709216400000|2024-02-29 14:20:00|11479|11477|11478.5|11476.5|11480.5|11478.5|11475.5|11473.5|123
1709216700000|2024-02-29 14:25:00|11478|11476|11477.5|11475.5|11480.5|11478.5|11474.5|11472.5|161
1709217000000|2024-02-29 14:30:00|11477|11475|11472|11470|11479|11477|11468.5|11466.5|265
1709217300000|2024-02-29 14:35:00|11471.5|11469.5|11473.5|11471.5|11475.5|11473.5|11469.5|11467.5|144
1709217600000|2024-02-29 14:40:00|11473|11471|11471.5|11469.5|11477|11475|11470.5|11468.5|321
1709217900000|2024-02-29 14:45:00|11472|11470|11476.5|11474.5|11476.5|11474.5|11470.5|11468.5|240
1709218200000|2024-02-29 14:50:00|11477.5|11475.5|11467.5|11465.5|11477.5|11475.5|11467|11465|281
1709218500000|2024-02-29 14:55:00|11468|11466|11475|11473|11477|11475|11468|11466|119
1709218800000|2024-02-29 15:00:00|11474.5|11472.5|11474.5|11472.5|11475.5|11473.5|11469.5|11467.5|484
1709219100000|2024-02-29 15:05:00|11475|11473|11465.5|11463.5|11475.5|11473.5|11464.5|11462.5|198
1709219400000|2024-02-29 15:10:00|11465.3|11463.3|11453.3|11451.3|11466.3|11464.3|11450.3|11448.3|258
1709219700000|2024-02-29 15:15:00|11452.3|11450.3|11456.3|11454.3|11460.8|11458.8|11451.3|11449.3|250
1709220000000|2024-02-29 15:20:00|11456.8|11454.8|11450.3|11448.3|11460.3|11458.3|11450.3|11448.3|227
1709220300000|2024-02-29 15:25:00|11450.8|11448.8|11449.8|11447.8|11453.3|11451.3|11447.8|11445.8|263
1709220600000|2024-02-29 15:30:00|11450.3|11448.3|11451.3|11449.3|11455.3|11453.3|11447.8|11445.8|259
1709220900000|2024-02-29 15:35:00|11451.8|11449.8|11453.3|11451.3|11453.3|11451.3|11448.3|11446.3|212
1709221200000|2024-02-29 15:40:00|11452.8|11450.8|11445.3|11443.3|11452.8|11450.8|11443.8|11441.8|331
1709221500000|2024-02-29 15:45:00|11444.8|11442.8|11448.3|11446.3|11449.8|11447.8|11443.3|11441.3|266
1709221800000|2024-02-29 15:50:00|11447.3|11445.3|11443.3|11441.3|11448.8|11446.8|11438.3|11436.3|531
1709222100000|2024-02-29 15:55:00|11443.8|11441.8|11440.3|11438.3|11447.3|11445.3|11439.8|11437.8|330
1709222400000|2024-02-29 16:00:00|11441.3|11439.3|11439.3|11437.3|11442.3|11440.3|11435.3|11433.3|474
1709222700000|2024-02-29 16:05:00|11438.8|11436.8|11443.3|11441.3|11444.3|11442.3|11437.3|11435.3|431
1709223000000|2024-02-29 16:10:00|11442.8|11440.8|11442.3|11440.3|11449.3|11447.3|11442.3|11440.3|569
1709223300000|2024-02-29 16:15:00|11441.3|11439.3|11450.3|11448.3|11451.3|11449.3|11440.3|11438.3|1480
1709223600000|2024-02-29 16:20:00|11448.3|11446.3|11444.3|11442.3|11448.3|11446.3|11443.3|11441.3|1150
1709223900000|2024-02-29 16:25:00|11444.8|11442.8|11441.8|11439.8|11447.3|11445.3|11438.3|11436.3|3956
1709224200000|2024-02-29 16:30:00|11440.3|11438.3|11433.3|11431.3|11441.3|11439.3|11433.3|11431.3|1381
1709224500000|2024-02-29 16:35:00|11433.8|11431.8|11422.3|11420.3|11434.3|11432.3|11422.3|11420.3|338
1709224800000|2024-02-29 16:40:00|11421.3|11419.3|11421.3|11419.3|11424.8|11422.8|11414.3|11412.3|271
1709225100000|2024-02-29 16:45:00|11422.3|11420.3|11424.3|11422.3|11424.8|11422.8|11420.3|11418.3|115
1709225400000|2024-02-29 16:50:00|11423.3|11421.3|11430.3|11428.3|11430.3|11428.3|11423.3|11421.3|89
1709225700000|2024-02-29 16:55:00|11429.8|11427.8|11429.8|11427.8|11432.3|11430.3|11429.3|11427.3|901
1709226000000|2024-02-29 17:00:00|11429.3|11427.3|11431.8|11429.8|11432.8|11430.8|11427.3|11425.3|401
1709226300000|2024-02-29 17:05:00|11432.3|11430.3|11428.3|11426.3|11432.3|11430.3|11426.3|11424.3|26
1709226600000|2024-02-29 17:10:00|11428.8|11426.8|11430.8|11428.8|11431.3|11429.3|11428.3|11426.3|14
1709226900000|2024-02-29 17:15:00|11431.3|11429.3|11431.3|11429.3|11431.8|11429.8|11428.3|11426.3|22
1709227200000|2024-02-29 17:20:00|11431.8|11429.8|11431.3|11429.3|11433.3|11431.3|11429.3|11427.3|27
1709227500000|2024-02-29 17:25:00|11430.8|11428.8|11430.3|11428.3|11433.3|11431.3|11429.3|11427.3|32
1709227800000|2024-02-29 17:30:00|11430.8|11428.8|11433.3|11431.3|11434.3|11432.3|11430.8|11428.8|23
1709228100000|2024-02-29 17:35:00|11433.8|11431.8|11433.8|11431.8|11435.3|11433.3|11432.3|11430.3|14
1709228400000|2024-02-29 17:40:00|11434.3|11432.3|11434.8|11432.8|11436.3|11434.3|11433.3|11431.3|30
1709228700000|2024-02-29 17:45:00|11434.3|11432.3|11438.3|11436.3|11439.3|11437.3|11434.3|11432.3|31
1709229000000|2024-02-29 17:50:00|11437.8|11435.8|11440.3|11438.3|11440.3|11438.3|11437.3|11435.3|24
1709229300000|2024-02-29 17:55:00|11440.8|11438.8|11440.3|11438.3|11442.3|11440.3|11438.8|11436.8|70
1709229600000|2024-02-29 18:00:00|11440.8|11438.8|11443.3|11441.3|11443.3|11441.3|11440.3|11438.3|38
1709229900000|2024-02-29 18:05:00|11442.8|11440.8|11442.3|11440.3|11442.8|11440.8|11441.3|11439.3|11
1709230200000|2024-02-29 18:10:00|11441.8|11439.8|11442.8|11440.8|11443.8|11441.8|11441.8|11439.8|21
1709230500000|2024-02-29 18:15:00|11442.3|11440.3|11441.8|11439.8|11442.8|11440.8|11441.3|11439.3|13
1709230800000|2024-02-29 18:20:00|11442.3|11440.3|11441.8|11439.8|11442.8|11440.8|11439.3|11437.3|35
1709231100000|2024-02-29 18:25:00|11441.3|11439.3|11442.3|11440.3|11444.3|11442.3|11440.8|11438.8|21
1709231400000|2024-02-29 18:30:00|11442.8|11440.8|11444.3|11442.3|11444.3|11442.3|11441.3|11439.3|9
1709231700000|2024-02-29 18:35:00|11444.8|11442.8|11445.8|11443.8|11445.8|11443.8|11443.3|11441.3|18
1709232000000|2024-02-29 18:40:00|11445.3|11443.3|11445.8|11443.8|11445.8|11443.8|11444.8|11442.8|12
1709232300000|2024-02-29 18:45:00|11446.3|11444.3|11445.8|11443.8|11447.8|11445.8|11445.3|11443.3|16
1709232600000|2024-02-29 18:50:00|11445.3|11443.3|11448.3|11446.3|11448.3|11446.3|11445.3|11443.3|9
1709232900000|2024-02-29 18:55:00|11448.8|11446.8|11449.8|11447.8|11449.8|11447.8|11448.3|11446.3|10
1709233200000|2024-02-29 19:00:00|11449.3|11447.3|11450.8|11448.8|11451.8|11449.8|11449.3|11447.3|20
1709233500000|2024-02-29 19:05:00|11451.3|11449.3|11448.8|11446.8|11451.3|11449.3|11446.3|11444.3|12
1709233800000|2024-02-29 19:10:00|11449.3|11447.3|11450.3|11448.3|11450.8|11448.8|11447.8|11445.8|22
1709234100000|2024-02-29 19:15:00|11449.8|11447.8|11455.3|11453.3|11456.3|11454.3|11449.8|11447.8|11
1709234400000|2024-02-29 19:20:00|11455.8|11453.8|11454.8|11452.8|11456.8|11454.8|11454.3|11452.3|9
1709234700000|2024-02-29 19:25:00|11454.3|11452.3|11450.3|11448.3|11454.8|11452.8|11448.3|11446.3|19
1709235000000|2024-02-29 19:30:00|11451.3|11449.3|11451.3|11449.3|11452.8|11450.8|11449.3|11447.3|5
1709235300000|2024-02-29 19:35:00|11451.8|11449.8|11451.3|11449.3|11452.3|11450.3|11450.8|11448.8|6
1709235600000|2024-02-29 19:40:00|11451.8|11449.8|11446.3|11444.3|11452.3|11450.3|11445.8|11443.8|25
1709235900000|2024-02-29 19:45:00|11446.8|11444.8|11446.3|11444.3|11448.8|11446.8|11444.3|11442.3|20
1709236200000|2024-02-29 19:50:00|11445.8|11443.8|11445.3|11443.3|11447.8|11445.8|11444.3|11442.3|8
1709236500000|2024-02-29 19:55:00|11444.8|11442.8|11451.8|11449.8|11451.8|11449.8|11444.8|11442.8|9
1709236800000|2024-02-29 20:00:00|11452.3|11450.3|11449.8|11447.8|11452.3|11450.3|11448.3|11446.3|14
1709237100000|2024-02-29 20:05:00|11449.3|11447.3|11447.8|11445.8|11450.8|11448.8|11447.8|11445.8|5
1709237400000|2024-02-29 20:10:00|11447.3|11445.3|11445.3|11443.3|11448.3|11446.3|11445.3|11443.3|15
1709237700000|2024-02-29 20:15:00|11444.8|11442.8|11447.3|11445.3|11447.3|11445.3|11444.8|11442.8|16
1709238000000|2024-02-29 20:20:00|11446.8|11444.8|11446.8|11444.8|11447.3|11445.3|11445.3|11443.3|5
1709238300000|2024-02-29 20:25:00|11447.3|11445.3|11447.8|11445.8|11448.3|11446.3|11446.3|11444.3|11
1709238600000|2024-02-29 20:30:00|11448.3|11446.3|11447.8|11445.8|11449.8|11447.8|11447.3|11445.3|13
1709238900000|2024-02-29 20:35:00|11448.3|11446.3|11447.8|11445.8|11448.8|11446.8|11446.3|11444.3|13
1709239200000|2024-02-29 20:40:00|11447.3|11445.3|11447.3|11445.3|11450.8|11448.8|11446.8|11444.8|27
1709239500000|2024-02-29 20:45:00|11446.8|11444.8|11448.8|11446.8|11450.3|11448.3|11446.8|11444.8|68
1709239800000|2024-02-29 20:50:00|11449.3|11447.3|11449.3|11447.3|11450.3|11448.3|11446.3|11444.3|54
1709240100000|2024-02-29 20:55:00|11450.3|11448.3|11456.1|11450.1|11457.3|11455.3|11449.8|11447.8|190
1709240400000|2024-02-29 21:00:00|11456|11450|11448.7|11442.7|11456.1|11450.1|11443.3|11437.3|0
1709240700000|2024-02-29 21:05:00|11448.3|11442.3|11452.3|11446.3|11452.3|11446.3|11444.9|11438.9|0
1709241000000|2024-02-29 21:10:00|11452.7|11446.7|11452|11446|11453|11447|11450.4|11444.4|0
1709241300000|2024-02-29 21:15:00|11451.6|11445.6|11453.7|11447.7|11453.7|11447.7|11451.6|11445.6|0
1709241600000|2024-02-29 21:20:00|11453.3|11447.3|11454.4|11448.4|11455|11449|11453.3|11447.3|0
1709241900000|2024-02-29 21:25:00|11454.1|11448.1|11455.7|11449.7|11455.7|11449.7|11453.7|11447.7|0
1709242200000|2024-02-29 21:30:00|11455.8|11449.8|11454.4|11448.4|11456.1|11450.1|11453.7|11447.7|0
1709242500000|2024-02-29 21:35:00|11454.5|11448.5|11454|11448|11455|11449|11454|11448|0
1709242800000|2024-02-29 21:40:00|11453.7|11447.7|11452.7|11446.7|11453.8|11447.8|11452.7|11446.7|0
1709243100000|2024-02-29 21:45:00|11452.3|11446.3|11453|11447|11453.3|11447.3|11451.6|11445.6|0
1709243400000|2024-02-29 21:50:00|11453.1|11447.1|11452.7|11446.7|11453.3|11447.3|11452.7|11446.7|0
1709243700000|2024-02-29 21:55:00|11453|11447|11452.4|11446.4|11453|11447|11451.3|11445.3|0
1709244000000|2024-02-29 22:00:00|11452.5|11446.5|11452.6|11446.6|11452.7|11446.7|11452.2|11446.2|0
1709244300000|2024-02-29 22:05:00|11452.7|11446.7|11452.3|11446.3|11452.7|11446.7|11452.3|11446.3|0
1709244600000|2024-02-29 22:10:00|11452.7|11446.7|11452.5|11446.5|11452.9|11446.9|11452.5|11446.5|0
1709244900000|2024-02-29 22:15:00|11452.6|11446.6|11452.3|11446.3|11452.6|11446.6|11452.3|11446.3|0
1709245200000|2024-02-29 22:20:00|11452.7|11446.7|11452|11446|11452.7|11446.7|11451.9|11445.9|0
1709245800000|2024-02-29 22:30:00|11452.1|11446.1|11452.2|11446.2|11452.9|11446.9|11452.1|11446.1|0
1709246100000|2024-02-29 22:35:00|11452.3|11446.3|11451.9|11445.9|11452.3|11446.3|11451.8|11445.8|0
1709246400000|2024-02-29 22:40:00|11452.2|11446.2|11454|11448|11454|11448|11452.2|11446.2|0
1709246700000|2024-02-29 22:45:00|11453.1|11447.1|11453.7|11447.7|11454.1|11448.1|11452.9|11446.9|0
1709247000000|2024-02-29 22:50:00|11453.6|11447.6|11453.8|11447.8|11453.8|11447.8|11453.1|11447.1|0
1709247300000|2024-02-29 22:55:00|11454|11448|11454.3|11448.3|11454.4|11448.4|11453.8|11447.8|0
1709247600000|2024-02-29 23:00:00|11454.2|11448.2|11456.5|11450.5|11457|11451|11453|11447|0
1709247900000|2024-02-29 23:05:00|11456.6|11450.6|11455|11449|11457|11451|11454.8|11448.8|0
1709248200000|2024-02-29 23:10:00|11455.4|11449.4|11454.7|11448.7|11455.7|11449.7|11454|11448|0
1709248500000|2024-02-29 23:15:00|11455|11449|11452.7|11446.7|11455|11449|11452.3|11446.3|0
1709248800000|2024-02-29 23:20:00|11452.5|11446.5|11449|11443|11452.7|11446.7|11448.3|11442.3|0
1709249100000|2024-02-29 23:25:00|11448.7|11442.7|11449.7|11443.7|11449.9|11443.9|11448.7|11442.7|0
1709249400000|2024-02-29 23:30:00|11449.8|11443.8|11447|11441|11450.6|11444.6|11446.1|11440.1|0
1709249700000|2024-02-29 23:35:00|11446.6|11440.6|11445.6|11439.6|11446.6|11440.6|11444.2|11438.2|0
1709250000000|2024-02-29 23:40:00|11445.8|11439.8|11444.9|11438.9|11446.1|11440.1|11444.9|11438.9|0
1709250300000|2024-02-29 23:45:00|11444.7|11438.7|11448|11442|11448.3|11442.3|11444.2|11438.2|0
1709250600000|2024-02-29 23:50:00|11448.7|11442.7|11448|11442|11449|11443|11447.7|11441.7|0
1709250900000|2024-02-29 23:55:00|11448.3|11442.3|11448.3|11442.3|11448.7|11442.7|11447.3|11441.3|0
1709251200000|2024-03-01 00:00:00|11448.4|11442.4|11451.3|11445.3|11451.3|11445.3|11448.3|11442.3|0
1709251500000|2024-03-01 00:05:00|11451.1|11445.1|11451.6|11445.6|11452|11446|11450.4|11444.4|0
1709251800000|2024-03-01 00:10:00|11452|11446|11456.1|11450.1|11456.1|11450.1|11451.6|11445.6|0
1709252100000|2024-03-01 00:15:00|11456.2|11450.2|11459.1|11453.1|11460.4|11454.4|11454.8|11448.8|0
1709252400000|2024-03-01 00:20:00|11459|11453|11460.4|11454.4|11461.8|11455.8|11459|11453|0
1709253000000|2024-03-01 00:30:00|11460.3|11454.3|11460.4|11454.4|11460.4|11454.4|11460.3|11454.3|0
1709253300000|2024-03-01 00:35:00|11460.3|11454.3|11460.4|11454.4|11461.7|11455.7|11460.3|11454.3|0
1709253600000|2024-03-01 00:40:00|11460.3|11454.3|11461.7|11455.7|11461.7|11455.7|11460.3|11454.3|0
1709253900000|2024-03-01 00:45:00|11460.3|11454.3|11461.7|11455.7|11461.7|11455.7|11460.3|11454.3|0
1709254200000|2024-03-01 00:50:00|11460.3|11454.3|11464.5|11458.5|11464.5|11458.5|11460.3|11454.3|0
1709254500000|2024-03-01 00:55:00|11464.4|11458.4|11464.5|11458.5|11464.5|11458.5|11464.4|11458.4|0
1709254800000|2024-03-01 01:00:00|11467.2|11461.2|11464.5|11458.5|11467.2|11461.2|11464.5|11458.5|0
1709255100000|2024-03-01 01:05:00|11463.1|11457.1|11463.1|11457.1|11463.1|11457.1|11461.7|11455.7|0
1709255400000|2024-03-01 01:10:00|11461.8|11455.8|11464.5|11458.5|11464.5|11458.5|11461.8|11455.8|0
1709255700000|2024-03-01 01:15:00|11463.1|11457.1|11463.1|11457.1|11463.2|11457.2|11463.1|11457.1|0
1709256000000|2024-03-01 01:20:00|11461.8|11455.8|11463.1|11457.1|11463.1|11457.1|11461.8|11455.8|0
1709256300000|2024-03-01 01:25:00|11461.8|11455.8|11463.2|11457.2|11463.2|11457.2|11461.8|11455.8|0
1709256600000|2024-03-01 01:30:00|11461.8|11455.8|11463.4|11457.4|11463.4|11457.4|11461.8|11455.8|0
1709256900000|2024-03-01 01:35:00|11464.8|11458.8|11467.5|11461.5|11468.9|11462.9|11464.8|11458.8|0
1709257200000|2024-03-01 01:40:00|11467.6|11461.6|11466.2|11460.2|11468.9|11462.9|11466.2|11460.2|0
1709257500000|2024-03-01 01:45:00|11467.6|11461.6|11467.6|11461.6|11469|11463|11467.6|11461.6|0
1709257800000|2024-03-01 01:50:00|11468.3|11462.3|11469|11463|11469|11463|11467.6|11461.6|0
1709258100000|2024-03-01 01:55:00|11470.3|11464.3|11473.1|11467.1|11473.1|11467.1|11470.3|11464.3|0
1709258400000|2024-03-01 02:00:00|11471.7|11465.7|11473.1|11467.1|11473.1|11467.1|11471.7|11465.7|0
1709258700000|2024-03-01 02:05:00|11473|11467|11473.6|11467.6|11473.6|11467.6|11473|11467|0
1709259000000|2024-03-01 02:10:00|11473.7|11467.7|11475|11469|11475|11469|11473.6|11467.6|0
1709259300000|2024-03-01 02:15:00|11475.4|11469.4|11475.4|11469.4|11475.4|11469.4|11475.4|11469.4|0
1709259600000|2024-03-01 02:20:00|11475.5|11469.5|11475.4|11469.4|11475.5|11469.5|11475.4|11469.4|0
1709259900000|2024-03-01 02:25:00|11475.5|11469.5|11475.4|11469.4|11476.8|11470.8|11475.4|11469.4|0
1709260200000|2024-03-01 02:30:00|11475.5|11469.5|11475.4|11469.4|11476.8|11470.8|11475.4|11469.4|0
1709260500000|2024-03-01 02:35:00|11476.8|11470.8|11476.8|11470.8|11476.8|11470.8|11476.8|11470.8|0
1709260800000|2024-03-01 02:40:00|11476.1|11470.1|11476.8|11470.8|11476.8|11470.8|11475.4|11469.4|0
1709261100000|2024-03-01 02:45:00|11475.4|11469.4|11475.5|11469.5|11475.5|11469.5|11474.1|11468.1|0
1709261400000|2024-03-01 02:50:00|11475.4|11469.4|11476.8|11470.8|11476.9|11470.9|11474.1|11468.1|0
1709261700000|2024-03-01 02:55:00|11475.5|11469.5|11476.8|11470.8|11476.9|11470.9|11475.5|11469.5|0
1709262000000|2024-03-01 03:00:00|11476.9|11470.9|11476.9|11470.9|11476.9|11470.9|11476.8|11470.8|0
1709262300000|2024-03-01 03:05:00|11475.5|11469.5|11476.9|11470.9|11476.9|11470.9|11475.5|11469.5|0
1709262600000|2024-03-01 03:10:00|11478.2|11472.2|11476.9|11470.9|11478.2|11472.2|11476.9|11470.9|0
1709263200000|2024-03-01 03:20:00|11475.5|11469.5|11475.5|11469.5|11475.5|11469.5|11475.5|11469.5|0
1709263500000|2024-03-01 03:25:00|11476.9|11470.9|11476.9|11470.9|11476.9|11470.9|11475.5|11469.5|0
1709264100000|2024-03-01 03:35:00|11476.8|11470.8|11475.5|11469.5|11476.9|11470.9|11475.5|11469.5|0
1709264700000|2024-03-01 03:45:00|11476.9|11470.9|11476.2|11470.2|11476.9|11470.9|11475.5|11469.5|0
1709265000000|2024-03-01 03:50:00|11476.9|11470.9|11476.9|11470.9|11476.9|11470.9|11475.5|11469.5|0
1709265600000|2024-03-01 04:00:00|11475.5|11469.5|11475.5|11469.5|11475.5|11469.5|11475.5|11469.5|0
1709265900000|2024-03-01 04:05:00|11474.8|11468.8|11474.1|11468.1|11475.5|11469.5|11474.1|11468.1|0
1709266200000|2024-03-01 04:10:00|11475.5|11469.5|11475.5|11469.5|11475.5|11469.5|11475.5|11469.5|0
1709266500000|2024-03-01 04:15:00|11476.8|11470.8|11478.2|11472.2|11478.2|11472.2|11476.8|11470.8|0
1709266800000|2024-03-01 04:20:00|11476.8|11470.8|11478.2|11472.2|11478.2|11472.2|11476.8|11470.8|0
1709267100000|2024-03-01 04:25:00|11478.1|11472.1|11478.1|11472.1|11478.2|11472.2|11478.1|11472.1|0
1709267400000|2024-03-01 04:30:00|11478.2|11472.2|11478.1|11472.1|11478.2|11472.2|11476.8|11470.8|0
1709267700000|2024-03-01 04:35:00|11476.8|11470.8|11476.8|11470.8|11478.1|11472.1|11476.8|11470.8|0
1709269500000|2024-03-01 05:05:00|11476.7|11470.7|11476.7|11470.7|11476.8|11470.8|11476.7|11470.7|0
1709269800000|2024-03-01 05:10:00|11476.8|11470.8|11476.8|11470.8|11476.8|11470.8|11476.8|11470.8|0
1709270400000|2024-03-01 05:20:00|11478.2|11472.2|11475.7|11469.7|11478.2|11472.2|11475.4|11469.4|0
1709270700000|2024-03-01 05:25:00|11477.1|11471.1|11475.7|11469.7|11477.1|11471.1|11475.7|11469.7|0
1709271000000|2024-03-01 05:30:00|11475|11469|11474.3|11468.3|11475|11469|11473|11467|0
1709271300000|2024-03-01 05:35:00|11474.4|11468.4|11474.1|11468.1|11474.4|11468.4|11472.7|11466.7|0
1709271600000|2024-03-01 05:40:00|11473.4|11467.4|11474.1|11468.1|11474.1|11468.1|11472.7|11466.7|0
1709271900000|2024-03-01 05:45:00|11474.8|11468.8|11475.5|11469.5|11476.2|11470.2|11474.1|11468.1|0
1709272200000|2024-03-01 05:50:00|11476.8|11470.8|11475.5|11469.5|11476.9|11470.9|11475.5|11469.5|0
1709272500000|2024-03-01 05:55:00|11474.1|11468.1|11474.1|11468.1|11474.1|11468.1|11472.7|11466.7|0
1709272800000|2024-03-01 06:00:00|11472.8|11466.8|11474.1|11468.1|11474.1|11468.1|11472.8|11466.8|0
1709273100000|2024-03-01 06:05:00|11475.5|11469.5|11475.5|11469.5|11475.5|11469.5|11474.1|11468.1|0
1709273400000|2024-03-01 06:10:00|11475.4|11469.4|11475.5|11469.5|11475.5|11469.5|11474.1|11468.1|0
1709273700000|2024-03-01 06:15:00|11476.2|11470.2|11476.9|11470.9|11476.9|11470.9|11476.2|11470.2|0
1709274300000|2024-03-01 06:25:00|11475.5|11469.5|11475.5|11469.5|11475.5|11469.5|11475.5|11469.5|0
1709274600000|2024-03-01 06:30:00|11474.2|11468.2|11474.1|11468.1|11475.5|11469.5|11474.1|11468.1|0
1709274900000|2024-03-01 06:35:00|11474.8|11468.8|11474.2|11468.2|11475.6|11469.6|11474.1|11468.1|0
1709275200000|2024-03-01 06:40:00|11475.6|11469.6|11472.9|11466.9|11475.6|11469.6|11472.9|11466.9|0
1709275500000|2024-03-01 06:45:00|11474.2|11468.2|11474.3|11468.3|11474.3|11468.3|11472.9|11466.9|0
1709275800000|2024-03-01 06:50:00|11474.2|11468.2|11477.9|11471.9|11477.9|11471.9|11472.9|11466.9|0
1709276400000|2024-03-01 07:00:00|11474.9|11472.9|11482.9|11480.9|11483.4|11481.4|11474.9|11472.9|52
1709276700000|2024-03-01 07:05:00|11481.9|11479.9|11481.4|11479.4|11483.9|11481.9|11481.4|11479.4|33
1709277000000|2024-03-01 07:10:00|11481.9|11479.9|11481.9|11479.9|11483.4|11481.4|11480.4|11478.4|34
1709277300000|2024-03-01 07:15:00|11481.4|11479.4|11482.9|11480.9|11482.9|11480.9|11480.9|11478.9|22
1709277600000|2024-03-01 07:20:00|11482.4|11480.4|11481.4|11479.4|11482.4|11480.4|11479.9|11477.9|14
1709277900000|2024-03-01 07:25:00|11480.9|11478.9|11480.9|11478.9|11482.4|11480.4|11479.9|11477.9|13
1709278200000|2024-03-01 07:30:00|11480.4|11478.4|11480.4|11478.4|11482.4|11480.4|11479.9|11477.9|47
1709278500000|2024-03-01 07:35:00|11479.9|11477.9|11480.4|11478.4|11481.9|11479.9|11478.9|11476.9|35
1709278800000|2024-03-01 07:40:00|11480.9|11478.9|11483.4|11481.4|11483.4|11481.4|11480.9|11478.9|39
1709279100000|2024-03-01 07:45:00|11482.9|11480.9|11481.4|11479.4|11482.9|11480.9|11479.9|11477.9|14
1709279400000|2024-03-01 07:50:00|11481.9|11479.9|11485.9|11483.9|11485.9|11483.9|11480.4|11478.4|49
1709279700000|2024-03-01 07:55:00|11486.4|11484.4|11470.4|11468.4|11486.9|11484.9|11469.4|11467.4|279
1709280000000|2024-03-01 08:00:00|11470.9|11468.9|11486.9|11484.9|11486.9|11484.9|11467.9|11465.9|1099
1709280300000|2024-03-01 08:05:00|11488.4|11486.4|11491.9|11489.9|11496.4|11494.4|11484.4|11482.4|779
1709280600000|2024-03-01 08:10:00|11490.9|11488.9|11484.9|11482.9|11493.4|11491.4|11483.9|11481.9|256
1709280900000|2024-03-01 08:15:00|11484.4|11482.4|11484.9|11482.9|11488.4|11486.4|11477.9|11475.9|188
1709281200000|2024-03-01 08:20:00|11483.9|11481.9|11491.9|11489.9|11491.9|11489.9|11482.9|11480.9|350
1709281500000|2024-03-01 08:25:00|11491.4|11489.4|11492.4|11490.4|11492.9|11490.9|11486.4|11484.4|246
1709281800000|2024-03-01 08:30:00|11491.9|11489.9|11486.4|11484.4|11494.9|11492.9|11485.4|11483.4|446
1709282100000|2024-03-01 08:35:00|11485.9|11483.9|11490.9|11488.9|11490.9|11488.9|11485.9|11483.9|392
1709282400000|2024-03-01 08:40:00|11489.8|11487.8|11488.8|11486.8|11492.8|11490.8|11486.8|11484.8|397
1709282700000|2024-03-01 08:45:00|11489.3|11487.3|11489.8|11487.8|11492.8|11490.8|11484.8|11482.8|391
1709283000000|2024-03-01 08:50:00|11490.3|11488.3|11487.8|11485.8|11492.3|11490.3|11486.8|11484.8|170
1709283300000|2024-03-01 08:55:00|11487.3|11485.3|11484.3|11482.3|11487.3|11485.3|11478.8|11476.8|199
1709283600000|2024-03-01 09:00:00|11484.8|11482.8|11492.3|11490.3|11492.8|11490.8|11482.8|11480.8|200
1709283900000|2024-03-01 09:05:00|11492.8|11490.8|11490.3|11488.3|11493.8|11491.8|11483.8|11481.8|355
1709284200000|2024-03-01 09:10:00|11489.8|11487.8|11491.3|11489.3|11495.3|11493.3|11486.8|11484.8|259
1709284500000|2024-03-01 09:15:00|11491.8|11489.8|11496.3|11494.3|11497.8|11495.8|11490.8|11488.8|113
1709284800000|2024-03-01 09:20:00|11496.8|11494.8|11498.8|11496.8|11502.8|11500.8|11496.3|11494.3|193
1709285100000|2024-03-01 09:25:00|11499.3|11497.3|11495.8|11493.8|11500.8|11498.8|11492.8|11490.8|126
1709285400000|2024-03-01 09:30:00|11496.3|11494.3|11497.8|11495.8|11499.8|11497.8|11492.8|11490.8|137
1709285700000|2024-03-01 09:35:00|11498.3|11496.3|11502.8|11500.8|11504.8|11502.8|11496.8|11494.8|230
1709286000000|2024-03-01 09:40:00|11503.3|11501.3|11501.8|11499.8|11504.8|11502.8|11499.8|11497.8|84
1709286300000|2024-03-01 09:45:00|11501.3|11499.3|11502.3|11500.3|11502.8|11500.8|11496.8|11494.8|131
1709286600000|2024-03-01 09:50:00|11502.8|11500.8|11501.8|11499.8|11505.8|11503.8|11501.8|11499.8|139
1709286900000|2024-03-01 09:55:00|11500.8|11498.8|11499.3|11497.3|11505.8|11503.8|11498.8|11496.8|215
1709287200000|2024-03-01 10:00:00|11498.3|11496.3|11490.8|11488.8|11498.3|11496.3|11488.3|11486.3|262
1709287500000|2024-03-01 10:05:00|11491.3|11489.3|11483.8|11481.8|11496.3|11494.3|11483.8|11481.8|201
1709287800000|2024-03-01 10:10:00|11484.3|11482.3|11473.3|11471.3|11484.8|11482.8|11470.3|11468.3|207
1709288100000|2024-03-01 10:15:00|11473.8|11471.8|11466.8|11464.8|11474.8|11472.8|11464.8|11462.8|178
1709288400000|2024-03-01 10:20:00|11467.8|11465.8|11462.3|11460.3|11467.8|11465.8|11455.8|11453.8|159
1709288700000|2024-03-01 10:25:00|11461.8|11459.8|11463.8|11461.8|11463.8|11461.8|11456.8|11454.8|131
1709289000000|2024-03-01 10:30:00|11464.3|11462.3|11468.3|11466.3|11470.8|11468.8|11463.3|11461.3|129
1709289300000|2024-03-01 10:35:00|11468.8|11466.8|11475.8|11473.8|11477.8|11475.8|11468.8|11466.8|132
1709289600000|2024-03-01 10:40:00|11475.3|11473.3|11469.8|11467.8|11475.8|11473.8|11469.8|11467.8|83
1709289900000|2024-03-01 10:45:00|11470.3|11468.3|11468.8|11466.8|11471.3|11469.3|11467.8|11465.8|86
1709290200000|2024-03-01 10:50:00|11468.3|11466.3|11467.3|11465.3|11470.3|11468.3|11464.8|11462.8|103
1709290500000|2024-03-01 10:55:00|11467.8|11465.8|11472.8|11470.8|11473.8|11471.8|11465.8|11463.8|70
1709290800000|2024-03-01 11:00:00|11473.3|11471.3|11482.8|11480.8|11483.3|11481.3|11472.3|11470.3|115
1709291100000|2024-03-01 11:05:00|11483.3|11481.3|11481.8|11479.8|11486.8|11484.8|11479.8|11477.8|100
1709291400000|2024-03-01 11:10:00|11482.8|11480.8|11495.8|11493.8|11496.8|11494.8|11482.8|11480.8|156
1709291700000|2024-03-01 11:15:00|11496.3|11494.3|11500.3|11498.3|11501.8|11499.8|11494.3|11492.3|284
1709292000000|2024-03-01 11:20:00|11499.8|11497.8|11496.8|11494.8|11500.3|11498.3|11492.8|11490.8|117
1709292300000|2024-03-01 11:25:00|11497.3|11495.3|11498.3|11496.3|11501.8|11499.8|11496.8|11494.8|855
1709292600000|2024-03-01 11:30:00|11498.8|11496.8|11497.8|11495.8|11501.8|11499.8|11497.8|11495.8|106
1709292900000|2024-03-01 11:35:00|11498.3|11496.3|11498.3|11496.3|11498.8|11496.8|11494.8|11492.8|77
1709293200000|2024-03-01 11:40:00|11498.8|11496.8|11502.8|11500.8|11504.8|11502.8|11497.8|11495.8|102
1709293500000|2024-03-01 11:45:00|11501.8|11499.8|11502.8|11500.8|11504.8|11502.8|11500.8|11498.8|95
1709293800000|2024-03-01 11:50:00|11502.3|11500.3|11504.8|11502.8|11505.8|11503.8|11502.3|11500.3|120
1709294100000|2024-03-01 11:55:00|11505.3|11503.3|11506.8|11504.8|11506.8|11504.8|11503.8|11501.8|112
1709294400000|2024-03-01 12:00:00|11507.3|11505.3|11500.8|11498.8|11508.3|11506.3|11498.8|11496.8|132
1709294700000|2024-03-01 12:05:00|11500.3|11498.3|11496.8|11494.8|11502.8|11500.8|11496.3|11494.3|83
1709295000000|2024-03-01 12:10:00|11496.3|11494.3|11502.3|11500.3|11502.8|11500.8|11493.8|11491.8|83
1709295300000|2024-03-01 12:15:00|11502.8|11500.8|11501.3|11499.3|11506.3|11504.3|11500.8|11498.8|65
1709295600000|2024-03-01 12:20:00|11501.8|11499.8|11498.8|11496.8|11505.3|11503.3|11498.8|11496.8|109
1709295900000|2024-03-01 12:25:00|11499.3|11497.3|11499.3|11497.3|11501.8|11499.8|11497.8|11495.8|60
1709296200000|2024-03-01 12:30:00|11498.8|11496.8|11503.3|11501.3|11503.3|11501.3|11497.3|11495.3|58
1709296500000|2024-03-01 12:35:00|11502.8|11500.8|11510.3|11508.3|11510.3|11508.3|11501.8|11499.8|89
1709296800000|2024-03-01 12:40:00|11509.8|11507.8|11507.8|11505.8|11510.8|11508.8|11505.8|11503.8|86
1709297100000|2024-03-01 12:45:00|11507.3|11505.3|11509.3|11507.3|11511.3|11509.3|11507.3|11505.3|49
1709297400000|2024-03-01 12:50:00|11508.8|11506.8|11511.3|11509.3|11511.3|11509.3|11507.8|11505.8|55
1709297700000|2024-03-01 12:55:00|11512.3|11510.3|11510.8|11508.8|11512.3|11510.3|11508.3|11506.3|104
1709298000000|2024-03-01 13:00:00|11510.3|11508.3|11514.3|11512.3|11515.3|11513.3|11509.3|11507.3|292
1709298300000|2024-03-01 13:05:00|11513.8|11511.8|11518.3|11516.3|11520.8|11518.8|11513.3|11511.3|226
1709298600000|2024-03-01 13:10:00|11517.8|11515.8|11516.8|11514.8|11519.3|11517.3|11513.8|11511.8|476
1709298900000|2024-03-01 13:15:00|11516.3|11514.3|11516.8|11514.8|11518.3|11516.3|11514.3|11512.3|144
1709299200000|2024-03-01 13:20:00|11516.3|11514.3|11511.3|11509.3|11518.3|11516.3|11511.3|11509.3|159
1709299500000|2024-03-01 13:25:00|11512.3|11510.3|11514.8|11512.8|11515.3|11513.3|11509.3|11507.3|179
1709299800000|2024-03-01 13:30:00|11514.3|11512.3|11508.8|11506.8|11516.3|11514.3|11508.3|11506.3|169
1709300100000|2024-03-01 13:35:00|11509.3|11507.3|11512.3|11510.3|11513.3|11511.3|11505.8|11503.8|153
1709300400000|2024-03-01 13:40:00|11511.3|11509.3|11510.3|11508.3|11512.3|11510.3|11506.3|11504.3|147
1709300700000|2024-03-01 13:45:00|11509.8|11507.8|11511.3|11509.3|11512.3|11510.3|11508.8|11506.8|72
1709301000000|2024-03-01 13:50:00|11510.8|11508.8|11505.3|11503.3|11511.3|11509.3|11504.3|11502.3|101
1709301300000|2024-03-01 13:55:00|11504.8|11502.8|11502.3|11500.3|11504.8|11502.8|11498.3|11496.3|173
1709301600000|2024-03-01 14:00:00|11501.3|11499.3|11504.3|11502.3|11508.3|11506.3|11500.3|11498.3|178
1709301900000|2024-03-01 14:05:00|11504.8|11502.8|11513.3|11511.3|11513.3|11511.3|11504.3|11502.3|246
1709302200000|2024-03-01 14:10:00|11512.8|11510.8|11521.3|11519.3|11522.8|11520.8|11512.3|11510.3|205
1709302500000|2024-03-01 14:15:00|11520.8|11518.8|11522.8|11520.8|11524.3|11522.3|11517.8|11515.8|253
1709302800000|2024-03-01 14:20:00|11522.3|11520.3|11527.3|11525.3|11528.3|11526.3|11518.8|11516.8|137
1709303100000|2024-03-01 14:25:00|11526.3|11524.3|11524.8|11522.8|11530.3|11528.3|11524.3|11522.3|302
1709303400000|2024-03-01 14:30:00|11524.3|11522.3|11522.8|11520.8|11526.3|11524.3|11517.8|11515.8|316
1709303700000|2024-03-01 14:35:00|11522.3|11520.3|11519.8|11517.8|11527.8|11525.8|11516.3|11514.3|224
1709304000000|2024-03-01 14:40:00|11519.3|11517.3|11517.8|11515.8|11523.3|11521.3|11515.3|11513.3|328
1709304300000|2024-03-01 14:45:00|11517.3|11515.3|11497.3|11495.3|11518.3|11516.3|11495.8|11493.8|445
1709304600000|2024-03-01 14:50:00|11495.3|11493.3|11478.3|11476.3|11497.3|11495.3|11478.3|11476.3|380
1709304900000|2024-03-01 14:55:00|11477.3|11475.3|11476.8|11474.8|11483.3|11481.3|11472.8|11470.8|278
1709305200000|2024-03-01 15:00:00|11482.8|11480.8|11471.8|11469.8|11484.3|11482.3|11470.3|11468.3|456
1709305500000|2024-03-01 15:05:00|11472.3|11470.3|11480.8|11478.8|11483.3|11481.3|11470.3|11468.3|338
1709305800000|2024-03-01 15:10:00|11481|11479|11484.5|11482.5|11486.5|11484.5|11477|11475|255
1709306100000|2024-03-01 15:15:00|11483.5|11481.5|11488.5|11486.5|11490.5|11488.5|11482.5|11480.5|246
1709306400000|2024-03-01 15:20:00|11489|11487|11496|11494|11496.5|11494.5|11489|11487|192
1709306700000|2024-03-01 15:25:00|11496.5|11494.5|11506.5|11504.5|11508.5|11506.5|11496|11494|328
1709307000000|2024-03-01 15:30:00|11507|11505|11502.5|11500.5|11510.5|11508.5|11501.5|11499.5|331
1709307300000|2024-03-01 15:35:00|11501.5|11499.5|11502|11500|11505.5|11503.5|11497.5|11495.5|178
1709307600000|2024-03-01 15:40:00|11501.5|11499.5|11509.5|11507.5|11510.5|11508.5|11501|11499|169
1709307900000|2024-03-01 15:45:00|11509|11507|11514.5|11512.5|11515.5|11513.5|11508|11506|160
1709308200000|2024-03-01 15:50:00|11515|11513|11514.5|11512.5|11516|11514|11512.5|11510.5|208
1709308500000|2024-03-01 15:55:00|11514|11512|11518|11516|11518.5|11516.5|11512.5|11510.5|298
1709308800000|2024-03-01 16:00:00|11517.5|11515.5|11518|11516|11519.5|11517.5|11513.5|11511.5|293
1709309100000|2024-03-01 16:05:00|11517.5|11515.5|11514.5|11512.5|11518.5|11516.5|11511.5|11509.5|658
1709309400000|2024-03-01 16:10:00|11514|11512|11504.5|11502.5|11514.5|11512.5|11503.5|11501.5|429
1709309700000|2024-03-01 16:15:00|11505.5|11503.5|11505|11503|11506.5|11504.5|11502.5|11500.5|748
1709310000000|2024-03-01 16:20:00|11504.5|11502.5|11502.5|11500.5|11504.5|11502.5|11495.5|11493.5|717
1709310300000|2024-03-01 16:25:00|11501.5|11499.5|11493|11491|11502.5|11500.5|11489.5|11487.5|2138
1709310600000|2024-03-01 16:30:00|11493.5|11491.5|11491.5|11489.5|11493.5|11491.5|11489|11487|1488
1709310900000|2024-03-01 16:35:00|11492.5|11490.5|11491.5|11489.5|11494.5|11492.5|11489.5|11487.5|428
1709311200000|2024-03-01 16:40:00|11492.5|11490.5|11489.5|11487.5|11494.5|11492.5|11488.5|11486.5|115
1709311500000|2024-03-01 16:45:00|11490.5|11488.5|11490.5|11488.5|11490.5|11488.5|11489|11487|67
1709311800000|2024-03-01 16:50:00|11491|11489|11494|11492|11494|11492|11489.5|11487.5|61
1709312100000|2024-03-01 16:55:00|11493.5|11491.5|11492.5|11490.5|11495|11493|11492.5|11490.5|38
1709312400000|2024-03-01 17:00:00|11493|11491|11492|11490|11493.5|11491.5|11489.5|11487.5|56
1709312700000|2024-03-01 17:05:00|11491.5|11489.5|11491.5|11489.5|11494|11492|11491.5|11489.5|13
1709313000000|2024-03-01 17:10:00|11492|11490|11497|11495|11497.5|11495.5|11492|11490|34
1709313300000|2024-03-01 17:15:00|11497.5|11495.5|11499.5|11497.5|11499.5|11497.5|11496.5|11494.5|10
1709313600000|2024-03-01 17:20:00|11500|11498|11500.5|11498.5|11502.5|11500.5|11500|11498|72
1709313900000|2024-03-01 17:25:00|11500|11498|11498.5|11496.5|11501.5|11499.5|11498|11496|20
1709314200000|2024-03-01 17:30:00|11498|11496|11498.5|11496.5|11500|11498|11496.5|11494.5|11
1709314500000|2024-03-01 17:35:00|11498|11496|11499|11497|11500|11498|11497.5|11495.5|33
1709314800000|2024-03-01 17:40:00|11499.5|11497.5|11500.5|11498.5|11501.5|11499.5|11495.5|11493.5|60
1709315100000|2024-03-01 17:45:00|11501|11499|11501.5|11499.5|11502|11500|11498.5|11496.5|35
1709315400000|2024-03-01 17:50:00|11502|11500|11504|11502|11504.5|11502.5|11501.5|11499.5|12
1709315700000|2024-03-01 17:55:00|11504.5|11502.5|11501|11499|11504.5|11502.5|11501|11499|9
1709316000000|2024-03-01 18:00:00|11499.5|11497.5|11498.5|11496.5|11499.5|11497.5|11497.5|11495.5|20
1709316300000|2024-03-01 18:05:00|11498|11496|11500.5|11498.5|11502.5|11500.5|11498|11496|26
1709316600000|2024-03-01 18:10:00|11501|11499|11497|11495|11501.5|11499.5|11497|11495|14
1709316900000|2024-03-01 18:15:00|11497.5|11495.5|11500|11498|11501.5|11499.5|11497|11495|13
1709317200000|2024-03-01 18:20:00|11499.5|11497.5|11502|11500|11502.5|11500.5|11499.5|11497.5|6
1709317500000|2024-03-01 18:25:00|11501.5|11499.5|11504|11502|11504|11502|11501.5|11499.5|4
1709317800000|2024-03-01 18:30:00|11503.5|11501.5|11502.5|11500.5|11504|11502|11501|11499|10
1709318100000|2024-03-01 18:35:00|11503|11501|11501.5|11499.5|11503|11501|11500.5|11498.5|5
1709318400000|2024-03-01 18:40:00|11502|11500|11501|11499|11503|11501|11501|11499|6
1709318700000|2024-03-01 18:45:00|11500.5|11498.5|11501|11499|11501.5|11499.5|11500.5|11498.5|4
1709319000000|2024-03-01 18:50:00|11500.5|11498.5|11502|11500|11502.5|11500.5|11500.5|11498.5|5
1709319300000|2024-03-01 18:55:00|11502.5|11500.5|11503.5|11501.5|11505|11503|11502|11500|16
1709319600000|2024-03-01 19:00:00|11504|11502|11505|11503|11506|11504|11504|11502|3
1709319900000|2024-03-01 19:05:00|11505.5|11503.5|11503.5|11501.5|11506|11504|11503.5|11501.5|9
1709320200000|2024-03-01 19:10:00|11504|11502|11503.5|11501.5|11505|11503|11502.5|11500.5|21
1709320500000|2024-03-01 19:15:00|11504|11502|11502.5|11500.5|11505|11503|11502|11500|7
1709320800000|2024-03-01 19:20:00|11502|11500|11502.5|11500.5|11504|11502|11500.5|11498.5|18
1709321100000|2024-03-01 19:25:00|11503.5|11501.5|11504.5|11502.5|11504.5|11502.5|11503|11501|10
1709321400000|2024-03-01 19:30:00|11505|11503|11501|11499|11506|11504|11500|11498|42
1709321700000|2024-03-01 19:35:00|11500.5|11498.5|11501.5|11499.5|11503.5|11501.5|11500.5|11498.5|12
1709322000000|2024-03-01 19:40:00|11501|11499|11501.5|11499.5|11502.5|11500.5|11500|11498|5
1709322300000|2024-03-01 19:45:00|11502|11500|11502|11500|11502.5|11500.5|11501.5|11499.5|9
1709322600000|2024-03-01 19:50:00|11502.5|11500.5|11502.5|11500.5|11502.5|11500.5|11501.5|11499.5|20
1709322900000|2024-03-01 19:55:00|11503|11501|11503|11501|11503.5|11501.5|11502.5|11500.5|10
1709323200000|2024-03-01 20:00:00|11502.5|11500.5|11501|11499|11503|11501|11500.5|11498.5|18
1709323500000|2024-03-01 20:05:00|11501.5|11499.5|11501.5|11499.5|11502.5|11500.5|11499.5|11497.5|20
1709323800000|2024-03-01 20:10:00|11501|11499|11499.5|11497.5|11501.5|11499.5|11499|11497|51
1709324100000|2024-03-01 20:15:00|11500.5|11498.5|11502|11500|11502|11500|11499.5|11497.5|24
1709324400000|2024-03-01 20:20:00|11502.5|11500.5|11502.5|11500.5|11504|11502|11501.5|11499.5|21
1709324700000|2024-03-01 20:25:00|11503|11501|11503|11501|11504|11502|11502.5|11500.5|17
1709325000000|2024-03-01 20:30:00|11503.5|11501.5|11502.5|11500.5|11503.5|11501.5|11501.5|11499.5|37
1709325300000|2024-03-01 20:35:00|11502|11500|11504|11502|11504|11502|11501.5|11499.5|17
1709325600000|2024-03-01 20:40:00|11503.5|11501.5|11501.5|11499.5|11504|11502|11499|11497|112
1709325900000|2024-03-01 20:45:00|11500.5|11498.5|11502.5|11500.5|11503|11501|11500.5|11498.5|31
1709326200000|2024-03-01 20:50:00|11502|11500|11502.5|11500.5|11503.5|11501.5|11501|11499|63
1709326500000|2024-03-01 20:55:00|11503|11501|11508.4|11502.4|11508.5|11506|11502.5|11500.5|58
1709326800000|2024-03-01 21:00:00|11505.8|11499.8|11502.2|11496.2|11506.1|11500.1|11501.8|11495.8|0
1709327100000|2024-03-01 21:05:00|11501.8|11495.8|11501.8|11495.8|11502.5|11496.5|11501.1|11495.1|0
1709327400000|2024-03-01 21:10:00|11502.2|11496.2|11500.8|11494.8|11502.2|11496.2|11500.5|11494.5|0
1709327700000|2024-03-01 21:15:00|11500.7|11494.7|11500.5|11494.5|11500.8|11494.8|11500|11494|0
1709328000000|2024-03-01 21:20:00|11500.1|11494.1|11501.1|11495.1|11501.8|11495.8|11500.1|11494.1|0
1709328300000|2024-03-01 21:25:00|11500.8|11494.8|11500.1|11494.1|11501.1|11495.1|11500.1|11494.1|0
1709328600000|2024-03-01 21:30:00|11500|11494|11500.5|11494.5|11500.5|11494.5|11499.8|11493.8|0
1709328900000|2024-03-01 21:35:00|11500.7|11494.7|11501.1|11495.1|11501.1|11495.1|11500.5|11494.5|0
1709329200000|2024-03-01 21:40:00|11500.8|11494.8|11500.8|11494.8|11500.8|11494.8|11499.8|11493.8|0
1709329500000|2024-03-01 21:45:00|11500.5|11494.5|11499.8|11493.8|11500.5|11494.5|11499.8|11493.8|0
1709329800000|2024-03-01 21:50:00|11500.1|11494.1|11499.8|11493.8|11500.1|11494.1|11499.5|11493.5|0
1709330100000|2024-03-01 21:55:00|11499.5|11493.5|11497.9|11491.9|11500.1|11494.1|11497.6|11491.6|0
1709330400000|2024-03-01 22:00:00|11498|11492|11498|11492|11498|11492|11498|11492|0
1709506800000|2024-03-03 23:00:00|11504.7|11498.7|11504.5|11498.5|11504.8|11498.8|11503|11497|0
1709507100000|2024-03-03 23:05:00|11504.7|11498.7|11507.2|11501.2|11507.2|11501.2|11504.5|11498.5|0
1709507400000|2024-03-03 23:10:00|11507.4|11501.4|11505.5|11499.5|11507.9|11501.9|11505.5|11499.5|0
1709507700000|2024-03-03 23:15:00|11505.6|11499.6|11504.8|11498.8|11506.5|11500.5|11504.8|11498.8|0
1709508000000|2024-03-03 23:20:00|11504.5|11498.5|11503.3|11497.3|11504.5|11498.5|11502.1|11496.1|0
1709508300000|2024-03-03 23:25:00|11503.5|11497.5|11504.1|11498.1|11505.5|11499.5|11503|11497|0
1709508600000|2024-03-03 23:30:00|11504.5|11498.5|11504.1|11498.1|11505.5|11499.5|11504.1|11498.1|0
1709508900000|2024-03-03 23:35:00|11504.2|11498.2|11502.3|11496.3|11504.2|11498.2|11502.3|11496.3|0
1709509200000|2024-03-03 23:40:00|11502.4|11496.4|11502|11496|11503|11497|11500.6|11494.6|0
1709509500000|2024-03-03 23:45:00|11502.1|11496.1|11502|11496|11502.6|11496.6|11501.4|11495.4|0
1709509800000|2024-03-03 23:50:00|11502.3|11496.3|11501.6|11495.6|11502.6|11496.6|11501.6|11495.6|0
1709510100000|2024-03-03 23:55:00|11501.3|11495.3|11502.3|11496.3|11502.6|11496.6|11501.3|11495.3|0
1709510400000|2024-03-04 00:00:00|11502.6|11496.6|11500.7|11494.7|11502.6|11496.6|11499.6|11493.6|0
1709510700000|2024-03-04 00:05:00|11500.6|11494.6|11501.4|11495.4|11501.4|11495.4|11498.7|11492.7|0
1709511000000|2024-03-04 00:10:00|11501|11495|11501.4|11495.4|11502.1|11496.1|11500.4|11494.4|0
1709511300000|2024-03-04 00:15:00|11501.8|11495.8|11506.8|11500.8|11508.2|11502.2|11501.8|11495.8|0
1709511600000|2024-03-04 00:20:00|11508.2|11502.2|11509.5|11503.5|11509.5|11503.5|11508.2|11502.2|0
1709511900000|2024-03-04 00:25:00|11510.2|11504.2|11509.6|11503.6|11510.9|11504.9|11509.5|11503.5|0
1709512200000|2024-03-04 00:30:00|11510.9|11504.9|11510.9|11504.9|11511|11505|11509.6|11503.6|0
1709512500000|2024-03-04 00:35:00|11511|11505|11510.9|11504.9|11511|11505|11510.9|11504.9|0
1709512800000|2024-03-04 00:40:00|11511|11505|11510.9|11504.9|11511|11505|11510.9|11504.9|0
1709513100000|2024-03-04 00:45:00|11509.5|11503.5|11509.6|11503.6|11509.6|11503.6|11509.5|11503.5|0
1709513400000|2024-03-04 00:50:00|11510.9|11504.9|11510.9|11504.9|11510.9|11504.9|11510.9|11504.9|0
1709514000000|2024-03-04 01:00:00|11509.6|11503.6|11509.5|11503.5|11509.6|11503.6|11509.5|11503.5|0
1709514300000|2024-03-04 01:05:00|11509.6|11503.6|11509.5|11503.5|11509.6|11503.6|11509.5|11503.5|0
1709514600000|2024-03-04 01:10:00|11510.9|11504.9|11510.9|11504.9|11510.9|11504.9|11510.9|11504.9|0
1709514900000|2024-03-04 01:15:00|11510.1|11504.1|11510.1|11504.1|11510.2|11504.2|11510.1|11504.1|0
1709515200000|2024-03-04 01:20:00|11508.8|11502.8|11508.8|11502.8|11510.2|11504.2|11508.8|11502.8|0
1709515500000|2024-03-04 01:25:00|11510.1|11504.1|11510.2|11504.2|11510.2|11504.2|11510.1|11504.1|0
1709515800000|2024-03-04 01:30:00|11512.2|11506.2|11510.9|11504.9|11512.2|11506.2|11510.9|11504.9|0
1709516100000|2024-03-04 01:35:00|11512.3|11506.3|11512.2|11506.2|11512.3|11506.3|11512.2|11506.2|0
1709516400000|2024-03-04 01:40:00|11512.3|11506.3|11510.9|11504.9|11512.3|11506.3|11510.9|11504.9|0
1709516700000|2024-03-04 01:45:00|11512.2|11506.2|11512.3|11506.3|11512.3|11506.3|11512.2|11506.2|0
1709517000000|2024-03-04 01:50:00|11512.2|11506.2|11508.2|11502.2|11512.3|11506.3|11508.1|11502.1|0
1709517300000|2024-03-04 01:55:00|11508.1|11502.1|11508.2|11502.2|11509.5|11503.5|11508.1|11502.1|0
1709517600000|2024-03-04 02:00:00|11509.5|11503.5|11509.5|11503.5|11509.5|11503.5|11509.5|11503.5|0
1709517900000|2024-03-04 02:05:00|11508.2|11502.2|11508.1|11502.1|11508.2|11502.2|11508.1|11502.1|0
1709518200000|2024-03-04 02:10:00|11506.8|11500.8|11506.8|11500.8|11508.1|11502.1|11506.8|11500.8|0
1709518500000|2024-03-04 02:15:00|11508.1|11502.1|11509.5|11503.5|11509.5|11503.5|11508.1|11502.1|0
1709518800000|2024-03-04 02:20:00|11510.9|11504.9|11510.9|11504.9|11510.9|11504.9|11510.9|11504.9|0
1709519100000|2024-03-04 02:25:00|11511.6|11505.6|11510.9|11504.9|11511.6|11505.6|11510.9|11504.9|0
1709519400000|2024-03-04 02:30:00|11512.2|11506.2|11511|11505|11512.3|11506.3|11511|11505|0
1709520000000|2024-03-04 02:40:00|11512.3|11506.3|11512.3|11506.3|11512.3|11506.3|11511|11505|0
1709520300000|2024-03-04 02:45:00|11512.4|11506.4|11512.4|11506.4|11512.4|11506.4|11512.3|11506.3|0
1709520600000|2024-03-04 02:50:00|11512.3|11506.3|11511|11505|11512.4|11506.4|11511|11505|0
1709520900000|2024-03-04 02:55:00|11512.3|11506.3|11511|11505|11512.3|11506.3|11511|11505|0
1709521200000|2024-03-04 03:00:00|11509.6|11503.6|11511|11505|11511|11505|11509.6|11503.6|0
1709521500000|2024-03-04 03:05:00|11510.3|11504.3|11509.6|11503.6|11510.3|11504.3|11508.2|11502.2|0
1709521800000|2024-03-04 03:10:00|11508.2|11502.2|11509.6|11503.6|11509.6|11503.6|11508.2|11502.2|0
1709522400000|2024-03-04 03:20:00|11508.9|11502.9|11509.6|11503.6|11509.6|11503.6|11508.9|11502.9|0
1709522700000|2024-03-04 03:25:00|11508.2|11502.2|11508.2|11502.2|11509.6|11503.6|11508.2|11502.2|0
1709523300000|2024-03-04 03:35:00|11506.9|11500.9|11506.9|11500.9|11506.9|11500.9|11506.9|11500.9|0
1709523600000|2024-03-04 03:40:00|11505.5|11499.5|11506.9|11500.9|11506.9|11500.9|11505.5|11499.5|0
1709524200000|2024-03-04 03:50:00|11508.2|11502.2|11508.2|11502.2|11508.2|11502.2|11508.2|11502.2|0
1709524500000|2024-03-04 03:55:00|11507.6|11501.6|11506.9|11500.9|11508.2|11502.2|11506.9|11500.9|0
1709525700000|2024-03-04 04:15:00|11506.2|11500.2|11506.9|11500.9|11506.9|11500.9|11505.5|11499.5|0
1709526900000|2024-03-04 04:35:00|11508.2|11502.2|11508.2|11502.2|11508.3|11502.3|11508.2|11502.2|0
1709527200000|2024-03-04 04:40:00|11508.3|11502.3|11508.2|11502.2|11508.3|11502.3|11508.2|11502.2|0
1709527500000|2024-03-04 04:45:00|11506.9|11500.9|11506.9|11500.9|11506.9|11500.9|11506.8|11500.8|0
1709527800000|2024-03-04 04:50:00|11506.8|11500.8|11506.9|11500.9|11506.9|11500.9|11506.2|11500.2|0
1709528400000|2024-03-04 05:00:00|11508.2|11502.2|11506.9|11500.9|11508.2|11502.2|11506.9|11500.9|0
1709529000000|2024-03-04 05:10:00|11508.2|11502.2|11506.9|11500.9|11508.2|11502.2|11506.9|11500.9|0
1709529300000|2024-03-04 05:15:00|11506.2|11500.2|11506.9|11500.9|11506.9|11500.9|11505.5|11499.5|0
1709529600000|2024-03-04 05:20:00|11505.5|11499.5|11505.5|11499.5|11506.9|11500.9|11505.5|11499.5|0
1709529900000|2024-03-04 05:25:00|11506.9|11500.9|11505.5|11499.5|11506.9|11500.9|11505.5|11499.5|0
1709530500000|2024-03-04 05:35:00|11504.2|11498.2|11504.1|11498.1|11504.2|11498.2|11504.1|11498.1|0
1709530800000|2024-03-04 05:40:00|11504.2|11498.2|11504.1|11498.1|11504.2|11498.2|11504.1|11498.1|0
1709531400000|2024-03-04 05:50:00|11504.2|11498.2|11505.5|11499.5|11505.5|11499.5|11504.2|11498.2|0
1709531700000|2024-03-04 05:55:00|11506.2|11500.2|11505.5|11499.5|11506.9|11500.9|11504.1|11498.1|0
1709532000000|2024-03-04 06:00:00|11504.8|11498.8|11504.1|11498.1|11505.5|11499.5|11504.1|11498.1|0
1709532600000|2024-03-04 06:10:00|11504.2|11498.2|11506.9|11500.9|11506.9|11500.9|11504.2|11498.2|0
1709533200000|2024-03-04 06:20:00|11505.5|11499.5|11505.5|11499.5|11505.5|11499.5|11505.5|11499.5|0
1709533800000|2024-03-04 06:30:00|11504.1|11498.1|11506.2|11500.2|11506.2|11500.2|11504.1|11498.1|0
1709534100000|2024-03-04 06:35:00|11505.5|11499.5|11505.5|11499.5|11506.9|11500.9|11505.5|11499.5|0
1709534700000|2024-03-04 06:45:00|11504.1|11498.1|11505.5|11499.5|11505.5|11499.5|11504.1|11498.1|0
1709535000000|2024-03-04 06:50:00|11506.2|11500.2|11508.2|11502.2|11508.2|11502.2|11506.2|11500.2|0
1709535300000|2024-03-04 06:55:00|11503.2|11497.2|11501.9|11495.9|11503.2|11497.2|11501.9|11495.9|0
1709535600000|2024-03-04 07:00:00|11493.5|11491.5|11495|11493|11500.5|11498.5|11490|11488|90
1709535900000|2024-03-04 07:05:00|11494.5|11492.5|11492.5|11490.5|11495.5|11493.5|11491|11489|16
1709536200000|2024-03-04 07:10:00|11492|11490|11490.5|11488.5|11492|11490|11489|11487|12
1709536500000|2024-03-04 07:15:00|11490|11488|11487.5|11485.5|11490|11488|11487|11485|24
1709536800000|2024-03-04 07:20:00|11487|11485|11487.5|11485.5|11490|11488|11487|11485|5
1709537100000|2024-03-04 07:25:00|11487|11485|11489|11487|11490.5|11488.5|11486.5|11484.5|13
1709537400000|2024-03-04 07:30:00|11487.5|11485.5|11487|11485|11491|11489|11482.5|11480.5|100
1709537700000|2024-03-04 07:35:00|11486.5|11484.5|11487|11485|11488.5|11486.5|11483.5|11481.5|13
1709538000000|2024-03-04 07:40:00|11486.5|11484.5|11487|11485|11487.5|11485.5|11486|11484|9
1709538300000|2024-03-04 07:45:00|11487.5|11485.5|11481.5|11479.5|11487.5|11485.5|11480.5|11478.5|64
1709538600000|2024-03-04 07:50:00|11482|11480|11483.5|11481.5|11484.5|11482.5|11482|11480|16
1709538900000|2024-03-04 07:55:00|11485.5|11483.5|11483|11481|11487.5|11485.5|11478.5|11476.5|109
1709539200000|2024-03-04 08:00:00|11482.5|11480.5|11475.5|11473.5|11496.5|11494.5|11475.5|11473.5|463
1709539500000|2024-03-04 08:05:00|11476.5|11474.5|11475.5|11473.5|11483.5|11481.5|11473.5|11471.5|254
1709539800000|2024-03-04 08:10:00|11475|11473|11484.5|11482.5|11487.5|11485.5|11473.5|11471.5|240
1709540100000|2024-03-04 08:15:00|11485|11483|11482.5|11480.5|11490.5|11488.5|11480.5|11478.5|233
1709540400000|2024-03-04 08:20:00|11483.5|11481.5|11475.5|11473.5|11484.5|11482.5|11472.5|11470.5|152
1709540700000|2024-03-04 08:25:00|11475|11473|11479.5|11477.5|11484|11482|11474.5|11472.5|135
1709541000000|2024-03-04 08:30:00|11480|11478|11481|11479|11487.5|11485.5|11478|11476|239
1709541300000|2024-03-04 08:35:00|11480.5|11478.5|11479|11477|11484.5|11482.5|11478.5|11476.5|136
1709541600000|2024-03-04 08:40:00|11478.5|11476.5|11468|11466|11480.5|11478.5|11467.5|11465.5|128
1709541900000|2024-03-04 08:45:00|11468.5|11466.5|11466.5|11464.5|11473|11471|11464.5|11462.5|115
1709542200000|2024-03-04 08:50:00|11467|11465|11469.5|11467.5|11472|11470|11467|11465|146
1709542500000|2024-03-04 08:55:00|11469|11467|11470|11468|11470|11468|11466|11464|120
1709542800000|2024-03-04 09:00:00|11470.5|11468.5|11472.5|11470.5|11472.5|11470.5|11467.5|11465.5|175
1709543100000|2024-03-04 09:05:00|11472|11470|11478.5|11476.5|11479|11477|11471|11469|88
1709543400000|2024-03-04 09:10:00|11478|11476|11484.5|11482.5|11485.5|11483.5|11476.5|11474.5|172
1709543700000|2024-03-04 09:15:00|11485|11483|11488|11486|11489|11487|11482|11480|108
1709544000000|2024-03-04 09:20:00|11489|11487|11488.5|11486.5|11491|11489|11486|11484|129
1709544300000|2024-03-04 09:25:00|11488|11486|11484|11482|11489|11487|11481|11479|71
1709544600000|2024-03-04 09:30:00|11484.5|11482.5|11482|11480|11487.5|11485.5|11479|11477|91
1709544900000|2024-03-04 09:35:00|11483|11481|11482|11480|11484.5|11482.5|11480|11478|131
1709545200000|2024-03-04 09:40:00|11481.5|11479.5|11491|11489|11492|11490|11480|11478|116
1709545500000|2024-03-04 09:45:00|11490.5|11488.5|11488.5|11486.5|11493|11491|11487.5|11485.5|63
1709545800000|2024-03-04 09:50:00|11488|11486|11489.5|11487.5|11490|11488|11487.5|11485.5|56
1709546100000|2024-03-04 09:55:00|11490|11488|11487.5|11485.5|11492|11490|11487|11485|109
1709546400000|2024-03-04 10:00:00|11487|11485|11485.5|11483.5|11490.5|11488.5|11483.5|11481.5|97
1709546700000|2024-03-04 10:05:00|11486|11484|11486.5|11484.5|11489|11487|11484.5|11482.5|85
1709547000000|2024-03-04 10:10:00|11486|11484|11489.5|11487.5|11490.5|11488.5|11484|11482|171
1709547300000|2024-03-04 10:15:00|11489|11487|11485|11483|11489|11487|11482|11480|74
1709547600000|2024-03-04 10:20:00|11484.5|11482.5|11487.5|11485.5|11491.5|11489.5|11484|11482|63
1709547900000|2024-03-04 10:25:00|11487|11485|11485|11483|11489|11487|11484.5|11482.5|49
1709548200000|2024-03-04 10:30:00|11485.5|11483.5|11492|11490|11492.5|11490.5|11484|11482|109
1709548500000|2024-03-04 10:35:00|11491.5|11489.5|11487|11485|11491.5|11489.5|11483.5|11481.5|174
1709548800000|2024-03-04 10:40:00|11488|11486|11488.5|11486.5|11489.5|11487.5|11486|11484|57
1709549100000|2024-03-04 10:45:00|11489|11487|11479|11477|11489|11487|11478.5|11476.5|91
1709549400000|2024-03-04 10:50:00|11479.5|11477.5|11485|11483|11486|11484|11477|11475|71
1709549700000|2024-03-04 10:55:00|11484|11482|11481|11479|11486|11484|11480|11478|95
1709550000000|2024-03-04 11:00:00|11480.5|11478.5|11480|11478|11482|11480|11477.5|11475.5|50
1709550300000|2024-03-04 11:05:00|11480.5|11478.5|11476|11474|11481.5|11479.5|11473|11471|80
1709550600000|2024-03-04 11:10:00|11475.5|11473.5|11477|11475|11479|11477|11473|11471|76
1709550900000|2024-03-04 11:15:00|11477.5|11475.5|11471|11469|11477.5|11475.5|11470|11468|84
1709551200000|2024-03-04 11:20:00|11472|11470|11470|11468|11473|11471|11470|11468|124
1709551500000|2024-03-04 11:25:00|11470.5|11468.5|11470.5|11468.5|11473|11471|11469.5|11467.5|69
1709551800000|2024-03-04 11:30:00|11471|11469|11471|11469|11471|11469|11468.5|11466.5|86
1709552100000|2024-03-04 11:35:00|11470.5|11468.5|11472|11470|11473|11471|11468.5|11466.5|95
1709552400000|2024-03-04 11:40:00|11472.5|11470.5|11468|11466|11473.5|11471.5|11468|11466|77
1709552700000|2024-03-04 11:45:00|11468.5|11466.5|11468.5|11466.5|11471.5|11469.5|11466.5|11464.5|73
1709553000000|2024-03-04 11:50:00|11468|11466|11467|11465|11470.5|11468.5|11467|11465|65
1709553300000|2024-03-04 11:55:00|11467.5|11465.5|11467|11465|11469.5|11467.5|11466|11464|174
1709553600000|2024-03-04 12:00:00|11466.5|11464.5|11467|11465|11469|11467|11465|11463|103
1709553900000|2024-03-04 12:05:00|11467.5|11465.5|11467|11465|11469.5|11467.5|11466|11464|94
1709554200000|2024-03-04 12:10:00|11466.5|11464.5|11467|11465|11472|11470|11466.5|11464.5|70
1709554500000|2024-03-04 12:15:00|11467.5|11465.5|11465|11463|11469.5|11467.5|11463|11461|149
1709554800000|2024-03-04 12:20:00|11464.5|11462.5|11463|11461|11466|11464|11463|11461|86
1709555100000|2024-03-04 12:25:00|11464|11462|11466.5|11464.5|11467.5|11465.5|11463|11461|88
1709555400000|2024-03-04 12:30:00|11466|11464|11465|11463|11468|11466|11463|11461|95
1709555700000|2024-03-04 12:35:00|11464.5|11462.5|11465|11463|11469|11467|11464|11462|46
1709556000000|2024-03-04 12:40:00|11466.5|11464.5|11464.5|11462.5|11467.5|11465.5|11464|11462|94
1709556300000|2024-03-04 12:45:00|11465|11463|11457.5|11455.5|11465|11463|11457.5|11455.5|140
1709556600000|2024-03-04 12:50:00|11456.5|11454.5|11458.5|11456.5|11461.5|11459.5|11456.5|11454.5|89
1709556900000|2024-03-04 12:55:00|11459|11457|11455|11453|11459.5|11457.5|11454|11452|143
1709557200000|2024-03-04 13:00:00|11455.5|11453.5|11453.5|11451.5|11459.5|11457.5|11453|11451|182
1709557500000|2024-03-04 13:05:00|11454|11452|11456.5|11454.5|11459|11457|11452.5|11450.5|147
1709557800000|2024-03-04 13:10:00|11455.5|11453.5|11455.5|11453.5|11458.5|11456.5|11454.5|11452.5|123
1709558100000|2024-03-04 13:15:00|11455|11453|11457.5|11455.5|11458.5|11456.5|11454.5|11452.5|130
1709558400000|2024-03-04 13:20:00|11458|11456|11461.5|11459.5|11462|11460|11456.5|11454.5|128
1709558700000|2024-03-04 13:25:00|11462|11460|11464|11462|11466.5|11464.5|11461.5|11459.5|124
1709559000000|2024-03-04 13:30:00|11463.5|11461.5|11457.5|11455.5|11464.5|11462.5|11457.5|11455.5|164
1709559300000|2024-03-04 13:35:00|11457|11455|11460.5|11458.5|11461.5|11459.5|11456|11454|68
1709559600000|2024-03-04 13:40:00|11461|11459|11463.5|11461.5|11465.5|11463.5|11460.5|11458.5|79
1709559900000|2024-03-04 13:45:00|11462.5|11460.5|11458.5|11456.5|11464.5|11462.5|11458.5|11456.5|152
1709560200000|2024-03-04 13:50:00|11459|11457|11455|11453|11459.5|11457.5|11452|11450|177
1709560500000|2024-03-04 13:55:00|11454.5|11452.5|11446.5|11444.5|11455.5|11453.5|11445.5|11443.5|460
1709560800000|2024-03-04 14:00:00|11447|11445|11434.5|11432.5|11447.5|11445.5|11434.5|11432.5|256
1709561100000|2024-03-04 14:05:00|11435.5|11433.5|11430|11428|11436.5|11434.5|11428.5|11426.5|390
1709561400000|2024-03-04 14:10:00|11430.5|11428.5|11428.5|11426.5|11435|11433|11426|11424|511
1709561700000|2024-03-04 14:15:00|11429.5|11427.5|11432.5|11430.5|11433.5|11431.5|11428.5|11426.5|140
1709562000000|2024-03-04 14:20:00|11432|11430|11427.5|11425.5|11432|11430|11425.5|11423.5|154
1709562300000|2024-03-04 14:25:00|11426.5|11424.5|11430.5|11428.5|11432.5|11430.5|11426.5|11424.5|87
1709562600000|2024-03-04 14:30:00|11431.5|11429.5|11437.5|11435.5|11447.5|11445.5|11430.5|11428.5|322
1709562900000|2024-03-04 14:35:00|11438|11436|11432.5|11430.5|11440|11438|11431.5|11429.5|154
1709563200000|2024-03-04 14:40:00|11433.5|11431.5|11432|11430|11435.5|11433.5|11429.5|11427.5|144
1709563500000|2024-03-04 14:45:00|11432.5|11430.5|11435.5|11433.5|11437.5|11435.5|11432|11430|142
1709563800000|2024-03-04 14:50:00|11435|11433|11439.5|11437.5|11446|11444|11431.5|11429.5|240
1709564100000|2024-03-04 14:55:00|11439|11437|11438.5|11436.5|11440.5|11438.5|11435|11433|146
1709564400000|2024-03-04 15:00:00|11439.5|11437.5|11445|11443|11447|11445|11438.5|11436.5|163
1709564700000|2024-03-04 15:05:00|11445.5|11443.5|11435.5|11433.5|11445.5|11443.5|11432.5|11430.5|241
1709565000000|2024-03-04 15:10:00|11436.1|11434.1|11436.1|11434.1|11440.1|11438.1|11434.6|11432.6|130
1709565300000|2024-03-04 15:15:00|11435.6|11433.6|11437.1|11435.1|11439.1|11437.1|11431.1|11429.1|134
1709565600000|2024-03-04 15:20:00|11438.1|11436.1|11442.1|11440.1|11442.6|11440.6|11434.6|11432.6|111
1709565900000|2024-03-04 15:25:00|11442.6|11440.6|11448.1|11446.1|11449.1|11447.1|11440.1|11438.1|128
1709566200000|2024-03-04 15:30:00|11447.6|11445.6|11454.1|11452.1|11454.1|11452.1|11446.1|11444.1|117
1709566500000|2024-03-04 15:35:00|11453.1|11451.1|11455.1|11453.1|11455.1|11453.1|11450.1|11448.1|104
1709566800000|2024-03-04 15:40:00|11454.6|11452.6|11455.1|11453.1|11455.1|11453.1|11453.1|11451.1|66
1709567100000|2024-03-04 15:45:00|11454.1|11452.1|11449.1|11447.1|11454.1|11452.1|11448.1|11446.1|100
1709567400000|2024-03-04 15:50:00|11450.1|11448.1|11448.1|11446.1|11451.1|11449.1|11447.1|11445.1|66
1709567700000|2024-03-04 15:55:00|11446.1|11444.1|11453.6|11451.6|11454.1|11452.1|11445.1|11443.1|362
1709568000000|2024-03-04 16:00:00|11454.1|11452.1|11455.6|11453.6|11456.6|11454.6|11452.1|11450.1|135
1709568300000|2024-03-04 16:05:00|11455.1|11453.1|11461.1|11459.1|11461.1|11459.1|11453.1|11451.1|128
1709568600000|2024-03-04 16:10:00|11462.1|11460.1|11459.1|11457.1|11462.1|11460.1|11456.1|11454.1|394
1709568900000|2024-03-04 16:15:00|11459.6|11457.6|11457.1|11455.1|11461.1|11459.1|11457.1|11455.1|477
1709569200000|2024-03-04 16:20:00|11456.6|11454.6|11462.6|11460.6|11464.1|11462.1|11455.6|11453.6|693
1709569500000|2024-03-04 16:25:00|11462.1|11460.1|11472.1|11470.1|11474.1|11472.1|11462.1|11460.1|1791
1709569800000|2024-03-04 16:30:00|11473.6|11471.6|11469.1|11467.1|11474.1|11472.1|11466.1|11464.1|1262
1709570100000|2024-03-04 16:35:00|11468.6|11466.6|11469.1|11467.1|11469.6|11467.6|11464.1|11462.1|450
1709570400000|2024-03-04 16:40:00|11468.6|11466.6|11467.1|11465.1|11470.6|11468.6|11466.1|11464.1|112
1709570700000|2024-03-04 16:45:00|11466.6|11464.6|11466.6|11464.6|11468.1|11466.1|11464.1|11462.1|64
1709571000000|2024-03-04 16:50:00|11466.1|11464.1|11469.1|11467.1|11470.6|11468.6|11465.6|11463.6|42
1709571300000|2024-03-04 16:55:00|11468.6|11466.6|11469.1|11467.1|11470.1|11468.1|11467.6|11465.6|19
1709571600000|2024-03-04 17:00:00|11468.6|11466.6|11471.6|11469.6|11471.6|11469.6|11468.1|11466.1|39
1709571900000|2024-03-04 17:05:00|11472.1|11470.1|11473.1|11471.1|11473.6|11471.6|11471.1|11469.1|21
1709572200000|2024-03-04 17:10:00|11473.6|11471.6|11473.6|11471.6|11476.1|11474.1|11473.6|11471.6|39
1709572500000|2024-03-04 17:15:00|11473.1|11471.1|11474.1|11472.1|11474.1|11472.1|11472.6|11470.6|20
1709572800000|2024-03-04 17:20:00|11474.6|11472.6|11474.1|11472.1|11476.1|11474.1|11473.6|11471.6|36
1709573100000|2024-03-04 17:25:00|11473.6|11471.6|11478.6|11476.6|11478.6|11476.6|11473.6|11471.6|28
1709573400000|2024-03-04 17:30:00|11478.1|11476.1|11477.1|11475.1|11478.6|11476.6|11475.6|11473.6|16
1709573700000|2024-03-04 17:35:00|11476.6|11474.6|11474.6|11472.6|11476.6|11474.6|11474.1|11472.1|20
1709574000000|2024-03-04 17:40:00|11475.1|11473.1|11472.6|11470.6|11475.1|11473.1|11472.6|11470.6|14
1709574300000|2024-03-04 17:45:00|11473.1|11471.1|11472.6|11470.6|11475.1|11473.1|11472.6|11470.6|6
1709574600000|2024-03-04 17:50:00|11473.1|11471.1|11477.1|11475.1|11477.1|11475.1|11472.6|11470.6|21
1709574900000|2024-03-04 17:55:00|11477.6|11475.6|11475.6|11473.6|11477.6|11475.6|11475.6|11473.6|7
1709575200000|2024-03-04 18:00:00|11476.1|11474.1|11474.6|11472.6|11476.6|11474.6|11474.6|11472.6|11
1709575500000|2024-03-04 18:05:00|11475.1|11473.1|11471.6|11469.6|11475.1|11473.1|11471.6|11469.6|13
1709575800000|2024-03-04 18:10:00|11472.1|11470.1|11469.6|11467.6|11473.1|11471.1|11469.6|11467.6|7
1709576100000|2024-03-04 18:15:00|11469.1|11467.1|11469.6|11467.6|11470.6|11468.6|11469.1|11467.1|16
1709576400000|2024-03-04 18:20:00|11470.1|11468.1|11466.6|11464.6|11470.1|11468.1|11466.6|11464.6|11
1709576700000|2024-03-04 18:25:00|11466.1|11464.1|11466.6|11464.6|11467.6|11465.6|11466.1|11464.1|25
1709577000000|2024-03-04 18:30:00|11464.6|11462.6|11468.6|11466.6|11468.6|11466.6|11463.6|11461.6|102
1709577300000|2024-03-04 18:35:00|11468.1|11466.1|11468.1|11466.1|11470.6|11468.6|11468.1|11466.1|2
1709577600000|2024-03-04 18:40:00|11468.6|11466.6|11470.6|11468.6|11471.1|11469.1|11468.1|11466.1|9
1709577900000|2024-03-04 18:45:00|11470.1|11468.1|11468.6|11466.6|11471.6|11469.6|11468.6|11466.6|3
1709578200000|2024-03-04 18:50:00|11469.1|11467.1|11468.6|11466.6|11469.1|11467.1|11467.1|11465.1|3
1709578500000|2024-03-04 18:55:00|11468.1|11466.1|11468.6|11466.6|11469.6|11467.6|11467.6|11465.6|6
1709578800000|2024-03-04 19:00:00|11469.1|11467.1|11468.6|11466.6|11470.6|11468.6|11468.1|11466.1|5
1709579100000|2024-03-04 19:05:00|11469.1|11467.1|11467.1|11465.1|11469.1|11467.1|11466.6|11464.6|13
1709579400000|2024-03-04 19:10:00|11467.6|11465.6|11468.1|11466.1|11468.6|11466.6|11467.1|11465.1|1
1709579700000|2024-03-04 19:15:00|11468.6|11466.6|11469.6|11467.6|11470.1|11468.1|11468.6|11466.6|6
1709580000000|2024-03-04 19:20:00|11470.1|11468.1|11467.1|11465.1|11470.1|11468.1|11464.6|11462.6|43
1709580300000|2024-03-04 19:25:00|11467.6|11465.6|11470.1|11468.1|11470.6|11468.6|11467.1|11465.1|8
1709580600000|2024-03-04 19:30:00|11470.6|11468.6|11471.6|11469.6|11472.1|11470.1|11469.6|11467.6|15
1709580900000|2024-03-04 19:35:00|11472.1|11470.1|11478.6|11476.6|11478.6|11476.6|11471.1|11469.1|39
1709581200000|2024-03-04 19:40:00|11478.1|11476.1|11478.1|11476.1|11479.1|11477.1|11476.6|11474.6|12
1709581500000|2024-03-04 19:45:00|11477.6|11475.6|11474.6|11472.6|11478.1|11476.1|11473.1|11471.1|12
1709581800000|2024-03-04 19:50:00|11475.6|11473.6|11476.1|11474.1|11476.6|11474.6|11474.1|11472.1|5
1709582100000|2024-03-04 19:55:00|11476.6|11474.6|11475.6|11473.6|11478.1|11476.1|11475.6|11473.6|6
1709582400000|2024-03-04 20:00:00|11476.1|11474.1|11474.6|11472.6|11476.1|11474.1|11473.6|11471.6|5
1709582700000|2024-03-04 20:05:00|11474.1|11472.1|11475.6|11473.6|11475.6|11473.6|11473.1|11471.1|26
1709583000000|2024-03-04 20:10:00|11476.1|11474.1|11475.6|11473.6|11476.1|11474.1|11475.1|11473.1|4
1709583300000|2024-03-04 20:15:00|11476.1|11474.1|11475.1|11473.1|11477.1|11475.1|11474.1|11472.1|12
1709583600000|2024-03-04 20:20:00|11474.1|11472.1|11474.6|11472.6|11475.1|11473.1|11474.1|11472.1|6
1709583900000|2024-03-04 20:25:00|11474.1|11472.1|11472.6|11470.6|11475.1|11473.1|11471.6|11469.6|4
1709584200000|2024-03-04 20:30:00|11472.1|11470.1|11472.6|11470.6|11474.1|11472.1|11471.1|11469.1|9
1709584500000|2024-03-04 20:35:00|11472.1|11470.1|11475.6|11473.6|11475.6|11473.6|11469.6|11467.6|8
1709584800000|2024-03-04 20:40:00|11475.1|11473.1|11472.6|11470.6|11475.6|11473.6|11471.6|11469.6|8
1709585100000|2024-03-04 20:45:00|11472.1|11470.1|11470.6|11468.6|11472.6|11470.6|11469.6|11467.6|39
1709585400000|2024-03-04 20:50:00|11471.1|11469.1|11472.6|11470.6|11473.1|11471.1|11471.1|11469.1|30
1709585700000|2024-03-04 20:55:00|11473.1|11471.1|11472.4|11466.4|11473.6|11471.6|11468.6|11465.1|37
1709586000000|2024-03-04 21:00:00|11471.8|11465.8|11470.4|11464.4|11472.7|11466.7|11469.1|11463.1|0
1709586300000|2024-03-04 21:05:00|11470.1|11464.1|11468.7|11462.7|11470.4|11464.4|11468.4|11462.4|0
1709586600000|2024-03-04 21:10:00|11468.4|11462.4|11467.5|11461.5|11468.5|11462.5|11467.3|11461.3|0
1709586900000|2024-03-04 21:15:00|11467.3|11461.3|11467.3|11461.3|11468.2|11462.2|11467.3|11461.3|0
1709587200000|2024-03-04 21:20:00|11467.5|11461.5|11466.9|11460.9|11467.5|11461.5|11466.9|11460.9|0
1709587500000|2024-03-04 21:25:00|11466.8|11460.8|11466.2|11460.2|11466.9|11460.9|11465.9|11459.9|0
1709587800000|2024-03-04 21:30:00|11466.6|11460.6|11467.3|11461.3|11467.5|11461.5|11466.2|11460.2|0
1709588100000|2024-03-04 21:35:00|11466.9|11460.9|11467.8|11461.8|11467.8|11461.8|11466.9|11460.9|0
1709588400000|2024-03-04 21:40:00|11468.1|11462.1|11467.3|11461.3|11468.1|11462.1|11467|11461|0
1709588700000|2024-03-04 21:45:00|11467.2|11461.2|11467.7|11461.7|11468|11462|11467|11461|0
1709589000000|2024-03-04 21:50:00|11467.4|11461.4|11467|11461|11467.7|11461.7|11466.6|11460.6|0
1709589300000|2024-03-04 21:55:00|11467.3|11461.3|11467.4|11461.4|11468.1|11462.1|11466.6|11460.6|0
1709589600000|2024-03-04 22:00:00|11467.5|11461.5|11466.8|11460.8|11467.5|11461.5|11466.4|11460.4|0
1709589900000|2024-03-04 22:05:00|11466.7|11460.7|11466.8|11460.8|11466.8|11460.8|11466.6|11460.6|0
1709590200000|2024-03-04 22:10:00|11466.4|11460.4|11466.7|11460.7|11466.8|11460.8|11466.4|11460.4|0
1709590800000|2024-03-04 22:20:00|11466.6|11460.6|11467|11461|11467.4|11461.4|11466.6|11460.6|0
1709591100000|2024-03-04 22:25:00|11467.1|11461.1|11466.8|11460.8|11467.1|11461.1|11466.8|11460.8|0
1709591400000|2024-03-04 22:30:00|11467|11461|11466.8|11460.8|11467|11461|11466.8|11460.8|0
1709591700000|2024-03-04 22:35:00|11466.6|11460.6|11466.8|11460.8|11466.8|11460.8|11466.6|11460.6|0
1709592000000|2024-03-04 22:40:00|11466.6|11460.6|11466.8|11460.8|11467.1|11461.1|11466.6|11460.6|0
1709592300000|2024-03-04 22:45:00|11467|11461|11466.8|11460.8|11467.3|11461.3|11466.8|11460.8|0
1709592600000|2024-03-04 22:50:00|11467|11461|11466.8|11460.8|11467.1|11461.1|11466.6|11460.6|0
1709592900000|2024-03-04 22:55:00|11466.6|11460.6|11466.1|11460.1|11466.8|11460.8|11466.1|11460.1|0
1709593200000|2024-03-04 23:00:00|11466.2|11460.2|11467.7|11461.7|11468.8|11462.8|11466.1|11460.1|0
1709593500000|2024-03-04 23:05:00|11467.8|11461.8|11465.1|11459.1|11468|11462|11464.1|11458.1|0
1709593800000|2024-03-04 23:10:00|11465.2|11459.2|11463.7|11457.7|11465.4|11459.4|11461.1|11455.1|0
1709594100000|2024-03-04 23:15:00|11463.6|11457.6|11463.7|11457.7|11463.7|11457.7|11462.7|11456.7|0
1709594400000|2024-03-04 23:20:00|11463.4|11457.4|11464.1|11458.1|11465.1|11459.1|11463.4|11457.4|0
1709594700000|2024-03-04 23:25:00|11464.4|11458.4|11465.1|11459.1|11465.4|11459.4|11464.4|11458.4|0
1709595000000|2024-03-04 23:30:00|11465.4|11459.4|11466.1|11460.1|11466.1|11460.1|11464.8|11458.8|0
1709595300000|2024-03-04 23:35:00|11466.2|11460.2|11466.1|11460.1|11466.8|11460.8|11465.5|11459.5|0
1709595600000|2024-03-04 23:40:00|11465.8|11459.8|11464.8|11458.8|11466.2|11460.2|11464.4|11458.4|0
1709595900000|2024-03-04 23:45:00|11464.4|11458.4|11463.4|11457.4|11464.4|11458.4|11463.3|11457.3|0
1709596200000|2024-03-04 23:50:00|11463.2|11457.2|11463.4|11457.4|11463.7|11457.7|11462.5|11456.5|0
1709596500000|2024-03-04 23:55:00|11463.2|11457.2|11462.7|11456.7|11463.4|11457.4|11462.5|11456.5|0
1709596800000|2024-03-05 00:00:00|11462.5|11456.5|11464.8|11458.8|11465.1|11459.1|11461.5|11455.5|0
1709597100000|2024-03-05 00:05:00|11465|11459|11465.4|11459.4|11466.1|11460.1|11464.4|11458.4|0
1709597400000|2024-03-05 00:10:00|11465.2|11459.2|11466.7|11460.7|11466.7|11460.7|11464.4|11458.4|0
1709597700000|2024-03-05 00:15:00|11466.9|11460.9|11465.5|11459.5|11468.4|11462.4|11465.5|11459.5|0
1709598000000|2024-03-05 00:20:00|11464.1|11458.1|11464.7|11458.7|11464.7|11458.7|11464.1|11458.1|0
1709598300000|2024-03-05 00:25:00|11464.6|11458.6|11464.6|11458.6|11466|11460|11464.6|11458.6|0
1709598600000|2024-03-05 00:30:00|11464.7|11458.7|11464.7|11458.7|11464.7|11458.7|11464.6|11458.6|0
1709598900000|2024-03-05 00:35:00|11464.6|11458.6|11464.6|11458.6|11464.7|11458.7|11464.6|11458.6|0
1709599200000|2024-03-05 00:40:00|11464.7|11458.7|11463.3|11457.3|11464.7|11458.7|11463.3|11457.3|0
1709599500000|2024-03-05 00:45:00|11463.2|11457.2|11461.9|11455.9|11463.2|11457.2|11461.9|11455.9|0
1709599800000|2024-03-05 00:50:00|11462|11456|11463.3|11457.3|11463.4|11457.4|11462|11456|0
1709600400000|2024-03-05 01:00:00|11462|11456|11462|11456|11462|11456|11460.6|11454.6|0
1709600700000|2024-03-05 01:05:00|11461.9|11455.9|11462|11456|11462|11456|11461.9|11455.9|0
1709601000000|2024-03-05 01:10:00|11460.6|11454.6|11460.6|11454.6|11460.6|11454.6|11460.6|11454.6|0
1709601300000|2024-03-05 01:15:00|11462|11456|11459.2|11453.2|11462|11456|11459.2|11453.2|0
1709601600000|2024-03-05 01:20:00|11457.9|11451.9|11460.6|11454.6|11460.6|11454.6|11457.8|11451.8|0
1709601900000|2024-03-05 01:25:00|11460.5|11454.5|11459.2|11453.2|11460.5|11454.5|11457.8|11451.8|0
1709602200000|2024-03-05 01:30:00|11457.8|11451.8|11457.8|11451.8|11459.2|11453.2|11457.8|11451.8|0
1709602500000|2024-03-05 01:35:00|11456.5|11450.5|11457.8|11451.8|11457.8|11451.8|11456.5|11450.5|0
1709602800000|2024-03-05 01:40:00|11459.2|11453.2|11460.5|11454.5|11460.6|11454.6|11457.8|11451.8|0
1709603100000|2024-03-05 01:45:00|11459.2|11453.2|11457.8|11451.8|11459.2|11453.2|11457.8|11451.8|0
1709603400000|2024-03-05 01:50:00|11456.5|11450.5|11457.8|11451.8|11457.8|11451.8|11456.4|11450.4|0
1709603700000|2024-03-05 01:55:00|11459.2|11453.2|11461.9|11455.9|11461.9|11455.9|11459.2|11453.2|0
1709604000000|2024-03-05 02:00:00|11460.6|11454.6|11460.6|11454.6|11460.6|11454.6|11460.5|11454.5|0
1709604600000|2024-03-05 02:10:00|11460.5|11454.5|11460.6|11454.6|11460.6|11454.6|11459.2|11453.2|0
1709604900000|2024-03-05 02:15:00|11460.5|11454.5|11460.6|11454.6|11460.6|11454.6|11460.5|11454.5|0
1709605200000|2024-03-05 02:20:00|11461.9|11455.9|11461.9|11455.9|11461.9|11455.9|11461.9|11455.9|0
1709605500000|2024-03-05 02:25:00|11460.5|11454.5|11459.2|11453.2|11460.6|11454.6|11459.2|11453.2|0
1709605800000|2024-03-05 02:30:00|11460.5|11454.5|11461.9|11455.9|11461.9|11455.9|11460.5|11454.5|0
1709606100000|2024-03-05 02:35:00|11460.5|11454.5|11460.5|11454.5|11460.5|11454.5|11460.5|11454.5|0
1709606400000|2024-03-05 02:40:00|11459.2|11453.2|11459.2|11453.2|11459.2|11453.2|11459.2|11453.2|0
1709606700000|2024-03-05 02:45:00|11459.1|11453.1|11459.2|11453.2|11459.2|11453.2|11459.1|11453.1|0
1709607000000|2024-03-05 02:50:00|11459.1|11453.1|11459.1|11453.1|11459.2|11453.2|11459.1|11453.1|0
1709607300000|2024-03-05 02:55:00|11459.2|11453.2|11459.2|11453.2|11459.2|11453.2|11459.1|11453.1|0
1709607600000|2024-03-05 03:00:00|11460.5|11454.5|11459.2|11453.2|11460.5|11454.5|11459.2|11453.2|0
1709609100000|2024-03-05 03:25:00|11460.5|11454.5|11459.2|11453.2|11460.5|11454.5|11459.2|11453.2|0
1709609400000|2024-03-05 03:30:00|11460.6|11454.6|11459.2|11453.2|11460.6|11454.6|11459.2|11453.2|0
1709609700000|2024-03-05 03:35:00|11460.6|11454.6|11462|11456|11462|11456|11460.6|11454.6|0
1709610300000|2024-03-05 03:45:00|11461.9|11455.9|11460.6|11454.6|11462|11456|11460.6|11454.6|0
1709610900000|2024-03-05 03:55:00|11462|11456|11460.6|11454.6|11462|11456|11460.6|11454.6|0
1709611200000|2024-03-05 04:00:00|11462|11456|11460.6|11454.6|11462|11456|11460.6|11454.6|0
1709611800000|2024-03-05 04:10:00|11459.9|11453.9|11459.3|11453.3|11459.9|11453.9|11459.3|11453.3|0
1709612100000|2024-03-05 04:15:00|11459.2|11453.2|11459.2|11453.2|11459.3|11453.3|11459.2|11453.2|0
1709613000000|2024-03-05 04:30:00|11457.9|11451.9|11457.9|11451.9|11457.9|11451.9|11457.9|11451.9|0
1709613300000|2024-03-05 04:35:00|11459.2|11453.2|11457.9|11451.9|11459.2|11453.2|11457.9|11451.9|0
1709613900000|2024-03-05 04:45:00|11457.8|11451.8|11459.2|11453.2|11459.2|11453.2|11457.8|11451.8|0
1709614200000|2024-03-05 04:50:00|11457.9|11451.9|11459.2|11453.2|11459.2|11453.2|11457.9|11451.9|0
1709614800000|2024-03-05 05:00:00|11457.8|11451.8|11457.8|11451.8|11458.5|11452.5|11457.8|11451.8|0
1709615700000|2024-03-05 05:15:00|11459.2|11453.2|11459.2|11453.2|11459.2|11453.2|11459.1|11453.1|0
1709616000000|2024-03-05 05:20:00|11459.1|11453.1|11457.8|11451.8|11459.1|11453.1|11457.8|11451.8|0
1709616600000|2024-03-05 05:30:00|11457.7|11451.7|11456.4|11450.4|11457.8|11451.8|11456.4|11450.4|0
1709616900000|2024-03-05 05:35:00|11457.7|11451.7|11457.8|11451.8|11457.8|11451.8|11457.7|11451.7|0
1709617200000|2024-03-05 05:40:00|11457.7|11451.7|11456.4|11450.4|11457.7|11451.7|11455|11449|0
1709617500000|2024-03-05 05:45:00|11455.7|11449.7|11455|11449|11456.4|11450.4|11455|11449|0
1709617800000|2024-03-05 05:50:00|11456.4|11450.4|11449.5|11443.5|11456.4|11450.4|11449.5|11443.5|0
1709618100000|2024-03-05 05:55:00|11450.1|11444.1|11450.7|11444.7|11450.8|11444.8|11449.3|11443.3|0
1709618400000|2024-03-05 06:00:00|11452.1|11446.1|11450.8|11444.8|11452.1|11446.1|11450.8|11444.8|0
1709618700000|2024-03-05 06:05:00|11452.1|11446.1|11450.7|11444.7|11452.1|11446.1|11449.4|11443.4|0
1709619000000|2024-03-05 06:10:00|11449.4|11443.4|11449.4|11443.4|11450.7|11444.7|11449.4|11443.4|0
1709619300000|2024-03-05 06:15:00|11450.7|11444.7|11449.4|11443.4|11450.7|11444.7|11448|11442|0
1709619600000|2024-03-05 06:20:00|11448.7|11442.7|11448|11442|11449.4|11443.4|11447.9|11441.9|0
1709619900000|2024-03-05 06:25:00|11447.9|11441.9|11446.6|11440.6|11448|11442|11446.6|11440.6|0
1709620500000|2024-03-05 06:35:00|11445.3|11439.3|11443.9|11437.9|11445.3|11439.3|11443.9|11437.9|0
1709620800000|2024-03-05 06:40:00|11443.3|11437.3|11443.9|11437.9|11443.9|11437.9|11443.2|11437.2|0
1709621100000|2024-03-05 06:45:00|11444.9|11438.9|11451.7|11445.7|11452.3|11446.3|11444.9|11438.9|0
1709621400000|2024-03-05 06:50:00|11451|11445|11449.7|11443.7|11451|11445|11449|11443|0
1709621700000|2024-03-05 06:55:00|11450.3|11444.3|11450.3|11444.3|11450.3|11444.3|11450.3|11444.3|0
1709622000000|2024-03-05 07:00:00|11443.1|11441.1|11454.1|11452.1|11455.1|11453.1|11433.6|11431.6|44
1709622300000|2024-03-05 07:05:00|11453.6|11451.6|11451.1|11449.1|11454.1|11452.1|11451.1|11449.1|14
1709622600000|2024-03-05 07:10:00|11451.6|11449.6|11450.1|11448.1|11454.1|11452.1|11450.1|11448.1|9
1709622900000|2024-03-05 07:15:00|11450.6|11448.6|11448.1|11446.1|11452.6|11450.6|11447.1|11445.1|37
1709623200000|2024-03-05 07:20:00|11447.6|11445.6|11446.1|11444.1|11451.1|11449.1|11446.1|11444.1|23
1709623500000|2024-03-05 07:25:00|11445.6|11443.6|11449.1|11447.1|11449.6|11447.6|11443.1|11441.1|26
1709623800000|2024-03-05 07:30:00|11449.6|11447.6|11449.1|11447.1|11450.1|11448.1|11447.6|11445.6|18
1709624100000|2024-03-05 07:35:00|11448.6|11446.6|11452.1|11450.1|11452.1|11450.1|11448.6|11446.6|19
1709624400000|2024-03-05 07:40:00|11452.6|11450.6|11453.1|11451.1|11454.1|11452.1|11451.6|11449.6|0
1709624700000|2024-03-05 07:45:00|11454.1|11452.1|11452.1|11450.1|11454.1|11452.1|11452.1|11450.1|12
1709625000000|2024-03-05 07:50:00|11451.1|11449.1|11457.1|11455.1|11457.1|11455.1|11450.6|11448.6|49
1709625300000|2024-03-05 07:55:00|11456.6|11454.6|11465.1|11463.1|11465.1|11463.1|11456.6|11454.6|118
1709625600000|2024-03-05 08:00:00|11466.6|11464.6|11481.1|11479.1|11487.6|11485.6|11466.1|11464.1|837
1709625900000|2024-03-05 08:05:00|11480.1|11478.1|11467.6|11465.6|11485.6|11483.6|11466.6|11464.6|573
1709626200000|2024-03-05 08:10:00|11466.1|11464.1|11461.6|11459.6|11471.1|11469.1|11458.6|11456.6|335
1709626500000|2024-03-05 08:15:00|11462.6|11460.6|11470.6|11468.6|11471.6|11469.6|11460.6|11458.6|213
1709626800000|2024-03-05 08:20:00|11471.6|11469.6|11470.1|11468.1|11473.1|11471.1|11464.1|11462.1|241
1709627100000|2024-03-05 08:25:00|11469.6|11467.6|11476.6|11474.6|11477.6|11475.6|11468.6|11466.6|265
1709627400000|2024-03-05 08:30:00|11477.1|11475.1|11482.6|11480.6|11485.6|11483.6|11476.6|11474.6|430
1709627700000|2024-03-05 08:35:00|11483.1|11481.1|11478.1|11476.1|11485.6|11483.6|11476.6|11474.6|252
1709628000000|2024-03-05 08:40:00|11478.6|11476.6|11470.1|11468.1|11480.6|11478.6|11468.6|11466.6|143
1709628300000|2024-03-05 08:45:00|11469.6|11467.6|11469.6|11467.6|11471.1|11469.1|11464.6|11462.6|148
1709628600000|2024-03-05 08:50:00|11469.1|11467.1|11463.6|11461.6|11472.6|11470.6|11460.6|11458.6|113
1709628900000|2024-03-05 08:55:00|11464.1|11462.1|11456.6|11454.6|11466.6|11464.6|11452.6|11450.6|162
1709629200000|2024-03-05 09:00:00|11457.1|11455.1|11468.1|11466.1|11469.1|11467.1|11453.1|11451.1|117
1709629500000|2024-03-05 09:05:00|11468.6|11466.6|11465.6|11463.6|11468.6|11466.6|11459.6|11457.6|124
1709629800000|2024-03-05 09:10:00|11466.1|11464.1|11464.6|11462.6|11466.6|11464.6|11458.6|11456.6|135
1709630100000|2024-03-05 09:15:00|11464.1|11462.1|11463.6|11461.6|11466.1|11464.1|11460.6|11458.6|143
1709630400000|2024-03-05 09:20:00|11463.1|11461.1|11470.6|11468.6|11471.1|11469.1|11461.6|11459.6|159
1709630700000|2024-03-05 09:25:00|11469.6|11467.6|11477.6|11475.6|11478.1|11476.1|11468.6|11466.6|84
1709631000000|2024-03-05 09:30:00|11477.1|11475.1|11476.6|11474.6|11477.6|11475.6|11473.6|11471.6|298
1709631300000|2024-03-05 09:35:00|11476.1|11474.1|11468.6|11466.6|11477.6|11475.6|11467.6|11465.6|105
1709631600000|2024-03-05 09:40:00|11469.6|11467.6|11469.6|11467.6|11472.6|11470.6|11467.6|11465.6|70
1709631900000|2024-03-05 09:45:00|11469.1|11467.1|11463.6|11461.6|11469.6|11467.6|11461.6|11459.6|88
1709632200000|2024-03-05 09:50:00|11464.1|11462.1|11465.6|11463.6|11465.6|11463.6|11461.6|11459.6|96
1709632500000|2024-03-05 09:55:00|11466.1|11464.1|11463.6|11461.6|11468.6|11466.6|11461.6|11459.6|62
1709632800000|2024-03-05 10:00:00|11463.1|11461.1|11459.6|11457.6|11464.6|11462.6|11459.1|11457.1|60
1709633100000|2024-03-05 10:05:00|11459.1|11457.1|11460.6|11458.6|11463.6|11461.6|11458.6|11456.6|111
1709633400000|2024-03-05 10:10:00|11461.1|11459.1|11459.6|11457.6|11461.1|11459.1|11454.6|11452.6|97
1709633700000|2024-03-05 10:15:00|11460.6|11458.6|11460.6|11458.6|11466.6|11464.6|11460.6|11458.6|113
1709634000000|2024-03-05 10:20:00|11460.1|11458.1|11462.6|11460.6|11463.6|11461.6|11458.1|11456.1|137
1709634300000|2024-03-05 10:25:00|11461.6|11459.6|11457.6|11455.6|11462.6|11460.6|11456.6|11454.6|73
1709634600000|2024-03-05 10:30:00|11458.1|11456.1|11459.6|11457.6|11459.6|11457.6|11456.6|11454.6|66
1709634900000|2024-03-05 10:35:00|11459.1|11457.1|11462.7|11460.7|11462.7|11460.7|11457.7|11455.7|94
1709635200000|2024-03-05 10:40:00|11463.2|11461.2|11462.2|11460.2|11465.2|11463.2|11462.2|11460.2|61
1709635500000|2024-03-05 10:45:00|11462.7|11460.7|11463.7|11461.7|11463.7|11461.7|11462.2|11460.2|71
1709635800000|2024-03-05 10:50:00|11463.2|11461.2|11469.2|11467.2|11469.7|11467.7|11463.2|11461.2|167
1709636100000|2024-03-05 10:55:00|11469.7|11467.7|11467.2|11465.2|11471.7|11469.7|11467.2|11465.2|89
1709636400000|2024-03-05 11:00:00|11467.7|11465.7|11477.2|11475.2|11477.2|11475.2|11467.2|11465.2|101
1709636700000|2024-03-05 11:05:00|11476.7|11474.7|11477.7|11475.7|11479.7|11477.7|11475.2|11473.2|89
1709637000000|2024-03-05 11:10:00|11478.2|11476.2|11478.2|11476.2|11481.2|11479.2|11478.2|11476.2|157
1709637300000|2024-03-05 11:15:00|11478.7|11476.7|11478.2|11476.2|11481.2|11479.2|11477.2|11475.2|87
1709637600000|2024-03-05 11:20:00|11477.7|11475.7|11483.2|11481.2|11483.2|11481.2|11477.7|11475.7|236
1709637900000|2024-03-05 11:25:00|11482.7|11480.7|11480.7|11478.7|11483.7|11481.7|11478.7|11476.7|116
1709638200000|2024-03-05 11:30:00|11481.2|11479.2|11479.2|11477.2|11482.2|11480.2|11476.7|11474.7|95
1709638500000|2024-03-05 11:35:00|11478.7|11476.7|11474.7|11472.7|11479.2|11477.2|11474.7|11472.7|59
1709638800000|2024-03-05 11:40:00|11475.2|11473.2|11474.2|11472.2|11475.2|11473.2|11471.7|11469.7|42
1709639100000|2024-03-05 11:45:00|11473.7|11471.7|11473.2|11471.2|11474.2|11472.2|11469.2|11467.2|113
1709639400000|2024-03-05 11:50:00|11473.7|11471.7|11471.2|11469.2|11474.2|11472.2|11468.2|11466.2|83
1709639700000|2024-03-05 11:55:00|11471.7|11469.7|11466.2|11464.2|11472.7|11470.7|11466.2|11464.2|66
1709640000000|2024-03-05 12:00:00|11466.7|11464.7|11465.2|11463.2|11470.2|11468.2|11464.2|11462.2|95
1709640300000|2024-03-05 12:05:00|11465.7|11463.7|11472.7|11470.7|11472.7|11470.7|11465.7|11463.7|78
1709640600000|2024-03-05 12:10:00|11472.2|11470.2|11475.2|11473.2|11476.7|11474.7|11472.2|11470.2|97
1709640900000|2024-03-05 12:15:00|11476.2|11474.2|11480.2|11478.2|11480.2|11478.2|11475.7|11473.7|605
1709641200000|2024-03-05 12:20:00|11480.7|11478.7|11480.2|11478.2|11482.7|11480.7|11477.2|11475.2|88
1709641500000|2024-03-05 12:25:00|11479.7|11477.7|11476.2|11474.2|11481.7|11479.7|11475.7|11473.7|63
1709641800000|2024-03-05 12:30:00|11475.7|11473.7|11471.2|11469.2|11475.7|11473.7|11469.7|11467.7|53
1709642100000|2024-03-05 12:35:00|11470.7|11468.7|11470.2|11468.2|11471.7|11469.7|11468.7|11466.7|77
1709642400000|2024-03-05 12:40:00|11470.7|11468.7|11474.7|11472.7|11475.7|11473.7|11470.7|11468.7|255
1709642700000|2024-03-05 12:45:00|11473.7|11471.7|11474.7|11472.7|11475.7|11473.7|11472.7|11470.7|84
1709643000000|2024-03-05 12:50:00|11475.2|11473.2|11475.2|11473.2|11476.7|11474.7|11473.7|11471.7|88
1709643300000|2024-03-05 12:55:00|11474.7|11472.7|11476.7|11474.7|11478.7|11476.7|11473.2|11471.2|111
1709643600000|2024-03-05 13:00:00|11477.2|11475.2|11483.7|11481.7|11485.7|11483.7|11476.7|11474.7|173
1709643900000|2024-03-05 13:05:00|11484.7|11482.7|11493.7|11491.7|11494.2|11492.2|11484.7|11482.7|290
1709644200000|2024-03-05 13:10:00|11494.2|11492.2|11501.7|11499.7|11502.7|11500.7|11493.7|11491.7|245
1709644500000|2024-03-05 13:15:00|11502.2|11500.2|11500.7|11498.7|11506.7|11504.7|11500.7|11498.7|292
1709644800000|2024-03-05 13:20:00|11500.2|11498.2|11499.2|11497.2|11503.7|11501.7|11499.2|11497.2|223
1709645100000|2024-03-05 13:25:00|11498.7|11496.7|11497.7|11495.7|11499.7|11497.7|11496.7|11494.7|94
1709645400000|2024-03-05 13:30:00|11497.2|11495.2|11490.7|11488.7|11498.7|11496.7|11490.7|11488.7|113
1709645700000|2024-03-05 13:35:00|11489.7|11487.7|11487.7|11485.7|11491.7|11489.7|11486.7|11484.7|101
1709646000000|2024-03-05 13:40:00|11488.2|11486.2|11487.2|11485.2|11491.7|11489.7|11484.7|11482.7|128
1709646300000|2024-03-05 13:45:00|11486.7|11484.7|11489.7|11487.7|11491.7|11489.7|11485.7|11483.7|73
1709646600000|2024-03-05 13:50:00|11490.2|11488.2|11489.7|11487.7|11494.7|11492.7|11489.7|11487.7|119
1709646900000|2024-03-05 13:55:00|11490.2|11488.2|11488.7|11486.7|11492.7|11490.7|11487.7|11485.7|352
1709647200000|2024-03-05 14:00:00|11488.2|11486.2|11489.7|11487.7|11491.7|11489.7|11483.7|11481.7|225
1709647500000|2024-03-05 14:05:00|11488.7|11486.7|11480.7|11478.7|11488.7|11486.7|11480.7|11478.7|213
1709647800000|2024-03-05 14:10:00|11480.2|11478.2|11467.7|11465.7|11480.7|11478.7|11467.2|11465.2|113
1709648100000|2024-03-05 14:15:00|11467.2|11465.2|11469.7|11467.7|11469.7|11467.7|11463.2|11461.2|270
1709648400000|2024-03-05 14:20:00|11469.2|11467.2|11466.7|11464.7|11473.7|11471.7|11466.7|11464.7|145
1709648700000|2024-03-05 14:25:00|11467.2|11465.2|11468.7|11466.7|11472.7|11470.7|11463.7|11461.7|522
1709649000000|2024-03-05 14:30:00|11467.7|11465.7|11459.2|11457.2|11471.7|11469.7|11458.7|11456.7|314
1709649300000|2024-03-05 14:35:00|11459.7|11457.7|11464.7|11462.7|11465.7|11463.7|11453.2|11451.2|212
1709649600000|2024-03-05 14:40:00|11465.2|11463.2|11466.2|11464.2|11468.7|11466.7|11460.7|11458.7|161
1709649900000|2024-03-05 14:45:00|11465.7|11463.7|11459.2|11457.2|11466.2|11464.2|11459.2|11457.2|202
1709650200000|2024-03-05 14:50:00|11460.2|11458.2|11461.2|11459.2|11464.2|11462.2|11455.7|11453.7|285
1709650500000|2024-03-05 14:55:00|11460.7|11458.7|11463.2|11461.2|11465.2|11463.2|11460.2|11458.2|183
1709650800000|2024-03-05 15:00:00|11462.7|11460.7|11468.7|11466.7|11471.7|11469.7|11462.7|11460.7|302
1709651100000|2024-03-05 15:05:00|11468.2|11466.2|11457.7|11455.7|11468.7|11466.7|11456.7|11454.7|266
1709651400000|2024-03-05 15:10:00|11456.8|11454.8|11466.3|11464.3|11468.8|11466.8|11455.8|11453.8|292
1709651700000|2024-03-05 15:15:00|11465.8|11463.8|11463.8|11461.8|11470.8|11468.8|11461.8|11459.8|218
1709652000000|2024-03-05 15:20:00|11463.3|11461.3|11460.3|11458.3|11465.8|11463.8|11458.8|11456.8|208
1709652300000|2024-03-05 15:25:00|11459.8|11457.8|11465.8|11463.8|11465.8|11463.8|11456.8|11454.8|216
1709652600000|2024-03-05 15:30:00|11465.3|11463.3|11460.8|11458.8|11470.3|11468.3|11457.8|11455.8|1198
1709652900000|2024-03-05 15:35:00|11461.8|11459.8|11464.8|11462.8|11466.8|11464.8|11460.3|11458.3|140
1709653200000|2024-03-05 15:40:00|11464.3|11462.3|11459.3|11457.3|11470.8|11468.8|11458.8|11456.8|359
1709653500000|2024-03-05 15:45:00|11458.8|11456.8|11451.3|11449.3|11463.8|11461.8|11451.3|11449.3|1061
1709653800000|2024-03-05 15:50:00|11450.8|11448.8|11453.8|11451.8|11455.8|11453.8|11449.8|11447.8|1490
1709654100000|2024-03-05 15:55:00|11454.3|11452.3|11449.8|11447.8|11458.8|11456.8|11449.8|11447.8|216
1709654400000|2024-03-05 16:00:00|11449.3|11447.3|11457.8|11455.8|11457.8|11455.8|11448.8|11446.8|201
1709654700000|2024-03-05 16:05:00|11457.3|11455.3|11458.3|11456.3|11463.3|11461.3|11454.8|11452.8|203
1709655000000|2024-03-05 16:10:00|11457.8|11455.8|11459.8|11457.8|11461.3|11459.3|11456.3|11454.3|261
1709655300000|2024-03-05 16:15:00|11458.8|11456.8|11464.3|11462.3|11465.8|11463.8|11456.8|11454.8|548
1709655600000|2024-03-05 16:20:00|11463.8|11461.8|11464.8|11462.8|11465.3|11463.3|11459.8|11457.8|416
1709655900000|2024-03-05 16:25:00|11465.3|11463.3|11464.8|11462.8|11467.8|11465.8|11463.8|11461.8|1835
1709656200000|2024-03-05 16:30:00|11465.8|11463.8|11466.8|11464.8|11467.8|11465.8|11464.3|11462.3|585
1709656500000|2024-03-05 16:35:00|11467.3|11465.3|11466.8|11464.8|11471.8|11469.8|11466.8|11464.8|208
1709656800000|2024-03-05 16:40:00|11467.3|11465.3|11458.8|11456.8|11467.8|11465.8|11455.8|11453.8|344
1709657100000|2024-03-05 16:45:00|11459.3|11457.3|11459.8|11457.8|11461.8|11459.8|11458.3|11456.3|45
1709657400000|2024-03-05 16:50:00|11460.3|11458.3|11460.3|11458.3|11463.8|11461.8|11459.8|11457.8|68
1709657700000|2024-03-05 16:55:00|11459.8|11457.8|11462.8|11460.8|11462.8|11460.8|11459.3|11457.3|16
1709658000000|2024-03-05 17:00:00|11463.8|11461.8|11465.3|11463.3|11465.3|11463.3|11461.3|11459.3|16
1709658300000|2024-03-05 17:05:00|11464.8|11462.8|11466.8|11464.8|11466.8|11464.8|11464.8|11462.8|9
1709658600000|2024-03-05 17:10:00|11467.3|11465.3|11468.8|11466.8|11469.8|11467.8|11465.8|11463.8|110
1709658900000|2024-03-05 17:15:00|11469.3|11467.3|11466.8|11464.8|11469.8|11467.8|11465.8|11463.8|31
1709659200000|2024-03-05 17:20:00|11466.3|11464.3|11468.3|11466.3|11468.8|11466.8|11466.3|11464.3|23
1709659500000|2024-03-05 17:25:00|11468.8|11466.8|11469.8|11467.8|11469.8|11467.8|11467.8|11465.8|13
1709659800000|2024-03-05 17:30:00|11469.3|11467.3|11469.8|11467.8|11470.3|11468.3|11468.3|11466.3|11
1709660100000|2024-03-05 17:35:00|11470.3|11468.3|11469.3|11467.3|11470.8|11468.8|11468.8|11466.8|0
1709660400000|2024-03-05 17:40:00|11468.8|11466.8|11469.3|11467.3|11469.3|11467.3|11467.3|11465.3|6
1709660700000|2024-03-05 17:45:00|11469.8|11467.8|11469.3|11467.3|11471.8|11469.8|11469.3|11467.3|4
1709661000000|2024-03-05 17:50:00|11468.8|11466.8|11469.3|11467.3|11469.8|11467.8|11466.8|11464.8|8
1709661300000|2024-03-05 17:55:00|11469.8|11467.8|11470.3|11468.3|11472.3|11470.3|11469.8|11467.8|15
1709661600000|2024-03-05 18:00:00|11469.8|11467.8|11468.8|11466.8|11470.3|11468.3|11467.8|11465.8|3
1709661900000|2024-03-05 18:05:00|11468.3|11466.3|11471.3|11469.3|11471.8|11469.8|11467.3|11465.3|8
1709662200000|2024-03-05 18:10:00|11471.8|11469.8|11470.3|11468.3|11471.8|11469.8|11469.8|11467.8|48
1709662500000|2024-03-05 18:15:00|11470.8|11468.8|11465.3|11463.3|11471.8|11469.8|11464.3|11462.3|15
1709662800000|2024-03-05 18:20:00|11465.8|11463.8|11466.3|11464.3|11467.8|11465.8|11464.8|11462.8|6
1709663100000|2024-03-05 18:25:00|11466.8|11464.8|11469.8|11467.8|11470.3|11468.3|11466.3|11464.3|13
1709663400000|2024-03-05 18:30:00|11469.3|11467.3|11471.8|11469.8|11473.8|11471.8|11468.8|11466.8|10
1709663700000|2024-03-05 18:35:00|11472.3|11470.3|11467.3|11465.3|11472.3|11470.3|11466.3|11464.3|9
1709664000000|2024-03-05 18:40:00|11467.8|11465.8|11463.8|11461.8|11468.3|11466.3|11463.8|11461.8|16
1709664300000|2024-03-05 18:45:00|11464.3|11462.3|11464.3|11462.3|11465.8|11463.8|11463.3|11461.3|11
1709664600000|2024-03-05 18:50:00|11464.8|11462.8|11464.3|11462.3|11465.3|11463.3|11460.3|11458.3|10
1709664900000|2024-03-05 18:55:00|11463.8|11461.8|11459.8|11457.8|11463.8|11461.8|11459.3|11457.3|6
1709665200000|2024-03-05 19:00:00|11459.3|11457.3|11457.8|11455.8|11459.8|11457.8|11456.8|11454.8|13
1709665500000|2024-03-05 19:05:00|11457.3|11455.3|11459.8|11457.8|11461.3|11459.3|11455.3|11453.3|15
1709665800000|2024-03-05 19:10:00|11459.3|11457.3|11459.3|11457.3|11462.3|11460.3|11458.3|11456.3|8
1709666100000|2024-03-05 19:15:00|11459.8|11457.8|11460.8|11458.8|11462.3|11460.3|11459.3|11457.3|4
1709666400000|2024-03-05 19:20:00|11459.8|11457.8|11462.8|11460.8|11463.8|11461.8|11459.8|11457.8|9
1709666700000|2024-03-05 19:25:00|11463.3|11461.3|11464.8|11462.8|11465.3|11463.3|11463.3|11461.3|9
1709667000000|2024-03-05 19:30:00|11465.3|11463.3|11458.8|11456.8|11465.3|11463.3|11457.8|11455.8|26
1709667300000|2024-03-05 19:35:00|11459.3|11457.3|11458.3|11456.3|11459.8|11457.8|11456.3|11454.3|16
1709667600000|2024-03-05 19:40:00|11458.8|11456.8|11455.8|11453.8|11459.8|11457.8|11455.3|11453.3|7
1709667900000|2024-03-05 19:45:00|11456.3|11454.3|11452.8|11450.8|11456.3|11454.3|11451.8|11449.8|31
1709668200000|2024-03-05 19:50:00|11452.3|11450.3|11449.8|11447.8|11453.8|11451.8|11448.8|11446.8|54
1709668500000|2024-03-05 19:55:00|11449.3|11447.3|11448.8|11446.8|11450.8|11448.8|11448.8|11446.8|17
1709668800000|2024-03-05 20:00:00|11449.3|11447.3|11449.8|11447.8|11449.8|11447.8|11446.8|11444.8|80
1709669100000|2024-03-05 20:05:00|11450.8|11448.8|11451.3|11449.3|11452.3|11450.3|11449.8|11447.8|35
1709669400000|2024-03-05 20:10:00|11451.8|11449.8|11448.8|11446.8|11453.3|11451.3|11447.8|11445.8|35
1709669700000|2024-03-05 20:15:00|11449.8|11447.8|11446.8|11444.8|11449.8|11447.8|11446.3|11444.3|44
1709670000000|2024-03-05 20:20:00|11446.3|11444.3|11445.3|11443.3|11446.8|11444.8|11441.8|11439.8|51
1709670300000|2024-03-05 20:25:00|11444.8|11442.8|11440.3|11438.3|11444.8|11442.8|11439.8|11437.8|18
1709670600000|2024-03-05 20:30:00|11439.8|11437.8|11449.8|11447.8|11449.8|11447.8|11439.8|11437.8|85
1709670900000|2024-03-05 20:35:00|11449.3|11447.3|11449.3|11447.3|11451.3|11449.3|11447.8|11445.8|27
1709671200000|2024-03-05 20:40:00|11449.8|11447.8|11448.8|11446.8|11450.8|11448.8|11446.8|11444.8|46
1709671500000|2024-03-05 20:45:00|11448.3|11446.3|11453.8|11451.8|11453.8|11451.8|11447.3|11445.3|40
1709671800000|2024-03-05 20:50:00|11453.3|11451.3|11457.8|11455.8|11458.8|11456.8|11451.8|11449.8|90
1709672100000|2024-03-05 20:55:00|11458.3|11456.3|11460.8|11454.8|11461.8|11459.8|11457.8|11454.8|74
1709672400000|2024-03-05 21:00:00|11459.9|11453.9|11464.2|11458.2|11465.6|11459.6|11459.2|11453.2|0
1709672700000|2024-03-05 21:05:00|11464.5|11458.5|11465.6|11459.6|11467.5|11461.5|11463.9|11457.9|0
1709673000000|2024-03-05 21:10:00|11465.2|11459.2|11465.9|11459.9|11467.8|11461.8|11463.9|11457.9|0
1709673300000|2024-03-05 21:15:00|11466|11460|11464.2|11458.2|11466.6|11460.6|11463.9|11457.9|0
1709673600000|2024-03-05 21:20:00|11464.5|11458.5|11465.6|11459.6|11465.6|11459.6|11464.5|11458.5|0
1709673900000|2024-03-05 21:25:00|11465.9|11459.9|11464.9|11458.9|11466.2|11460.2|11464.9|11458.9|0
1709674200000|2024-03-05 21:30:00|11464.5|11458.5|11463.9|11457.9|11464.5|11458.5|11463.9|11457.9|0
1709674500000|2024-03-05 21:35:00|11464.2|11458.2|11465.6|11459.6|11465.6|11459.6|11464.2|11458.2|0
1709674800000|2024-03-05 21:40:00|11465.3|11459.3|11465.2|11459.2|11465.6|11459.6|11464.1|11458.1|0
1709675100000|2024-03-05 21:45:00|11465.6|11459.6|11466.2|11460.2|11466.6|11460.6|11465.2|11459.2|0
1709675400000|2024-03-05 21:50:00|11466.4|11460.4|11466.9|11460.9|11467.5|11461.5|11466.2|11460.2|0
1709675700000|2024-03-05 21:55:00|11467|11461|11467|11461|11467.7|11461.7|11467|11461|0
1709676000000|2024-03-05 22:00:00|11466.7|11460.7|11466.7|11460.7|11467.3|11461.3|11466.7|11460.7|0
1709676300000|2024-03-05 22:05:00|11467|11461|11466.9|11460.9|11467.1|11461.1|11466.9|11460.9|0
1709676600000|2024-03-05 22:10:00|11467|11461|11467.4|11461.4|11467.4|11461.4|11466.6|11460.6|0
1709676900000|2024-03-05 22:15:00|11467|11461|11467.1|11461.1|11467.7|11461.7|11467|11461|0
1709677200000|2024-03-05 22:20:00|11467.4|11461.4|11467.4|11461.4|11467.5|11461.5|11467|11461|0
1709677500000|2024-03-05 22:25:00|11467.3|11461.3|11467.8|11461.8|11468.2|11462.2|11467.3|11461.3|0
1709677800000|2024-03-05 22:30:00|11467.7|11461.7|11468.7|11462.7|11468.7|11462.7|11467.5|11461.5|0
1709678100000|2024-03-05 22:35:00|11468.4|11462.4|11468|11462|11468.6|11462.6|11467.9|11461.9|0
1709678400000|2024-03-05 22:40:00|11467.9|11461.9|11468.3|11462.3|11468.4|11462.4|11467.9|11461.9|0
1709678700000|2024-03-05 22:45:00|11468.1|11462.1|11468.3|11462.3|11468.8|11462.8|11468.1|11462.1|0
1709679000000|2024-03-05 22:50:00|11468|11462|11468.3|11462.3|11468.4|11462.4|11468|11462|0
1709679300000|2024-03-05 22:55:00|11467.9|11461.9|11468.4|11462.4|11468.4|11462.4|11467.7|11461.7|0
1709679600000|2024-03-05 23:00:00|11467.9|11461.9|11463.3|11457.3|11467.9|11461.9|11463.1|11457.1|0
1709679900000|2024-03-05 23:05:00|11463.1|11457.1|11463.1|11457.1|11463.3|11457.3|11462|11456|0
1709680200000|2024-03-05 23:10:00|11463.3|11457.3|11463|11457|11466.1|11460.1|11462|11456|0
1709680500000|2024-03-05 23:15:00|11462.7|11456.7|11464|11458|11464|11458|11462|11456|0
1709680800000|2024-03-05 23:20:00|11464.4|11458.4|11464|11458|11464.9|11458.9|11463.3|11457.3|0
1709681100000|2024-03-05 23:25:00|11463.7|11457.7|11464.4|11458.4|11464.4|11458.4|11463|11457|0
1709681400000|2024-03-05 23:30:00|11464.7|11458.7|11463|11457|11464.9|11458.9|11460.6|11454.6|0
1709681700000|2024-03-05 23:35:00|11462.8|11456.8|11463.3|11457.3|11464.9|11458.9|11462.7|11456.7|0
1709682000000|2024-03-05 23:40:00|11463.1|11457.1|11464.4|11458.4|11464.4|11458.4|11463|11457|0
1709682300000|2024-03-05 23:45:00|11464|11458|11463.3|11457.3|11464.8|11458.8|11462.3|11456.3|0
1709682600000|2024-03-05 23:50:00|11463.7|11457.7|11463.3|11457.3|11464|11458|11463.3|11457.3|0
1709682900000|2024-03-05 23:55:00|11463.7|11457.7|11463.1|11457.1|11463.7|11457.7|11462.3|11456.3|0
1709683200000|2024-03-06 00:00:00|11463|11457|11461|11455|11463.3|11457.3|11461|11455|0
1709683500000|2024-03-06 00:05:00|11461.2|11455.2|11461.6|11455.6|11462.7|11456.7|11461|11455|0
1709683800000|2024-03-06 00:10:00|11461|11455|11461.6|11455.6|11462|11456|11460.8|11454.8|0
1709684100000|2024-03-06 00:15:00|11461.3|11455.3|11462.6|11456.6|11462.7|11456.7|11461|11455|0
1709684400000|2024-03-06 00:20:00|11461.3|11455.3|11462.7|11456.7|11462.7|11456.7|11461.3|11455.3|0
1709684700000|2024-03-06 00:25:00|11462.6|11456.6|11465.4|11459.4|11466.7|11460.7|11462.6|11456.6|0
1709685000000|2024-03-06 00:30:00|11466.8|11460.8|11465.4|11459.4|11466.8|11460.8|11465.4|11459.4|0
1709685300000|2024-03-06 00:35:00|11464|11458|11465.4|11459.4|11465.4|11459.4|11462.7|11456.7|0
1709685600000|2024-03-06 00:40:00|11465.3|11459.3|11465.3|11459.3|11465.4|11459.4|11465.3|11459.3|0
1709685900000|2024-03-06 00:45:00|11464|11458|11462.6|11456.6|11464|11458|11462.6|11456.6|0
1709686200000|2024-03-06 00:50:00|11462.5|11456.5|11463.9|11457.9|11463.9|11457.9|11462.5|11456.5|0
1709686500000|2024-03-06 00:55:00|11462.5|11456.5|11463.9|11457.9|11463.9|11457.9|11462.5|11456.5|0
1709686800000|2024-03-06 01:00:00|11462.6|11456.6|11465.3|11459.3|11465.3|11459.3|11462.5|11456.5|0
1709687100000|2024-03-06 01:05:00|11465.4|11459.4|11466.7|11460.7|11466.7|11460.7|11465.3|11459.3|0
1709687400000|2024-03-06 01:10:00|11465.3|11459.3|11468.1|11462.1|11468.1|11462.1|11465.3|11459.3|0
1709687700000|2024-03-06 01:15:00|11468.8|11462.8|11469.5|11463.5|11469.5|11463.5|11468.1|11462.1|0
1709688000000|2024-03-06 01:20:00|11470.8|11464.8|11469.4|11463.4|11470.9|11464.9|11469.4|11463.4|0
1709688300000|2024-03-06 01:25:00|11468.7|11462.7|11469.4|11463.4|11469.4|11463.4|11468|11462|0
1709688600000|2024-03-06 01:30:00|11470.8|11464.8|11469.4|11463.4|11470.8|11464.8|11469.4|11463.4|0
1709688900000|2024-03-06 01:35:00|11468|11462|11468|11462|11468|11462|11466.6|11460.6|0
1709689200000|2024-03-06 01:40:00|11466.7|11460.7|11468|11462|11468|11462|11466.6|11460.6|0
1709689800000|2024-03-06 01:50:00|11469.4|11463.4|11469.4|11463.4|11469.4|11463.4|11469.4|11463.4|0
1709690100000|2024-03-06 01:55:00|11470.8|11464.8|11470.8|11464.8|11470.8|11464.8|11470.7|11464.7|0
1709690400000|2024-03-06 02:00:00|11470.7|11464.7|11470.8|11464.8|11470.8|11464.8|11469.4|11463.4|0
1709691300000|2024-03-06 02:15:00|11472.2|11466.2|11472.1|11466.1|11472.2|11466.2|11470.8|11464.8|0
1709691600000|2024-03-06 02:20:00|11473.5|11467.5|11472.2|11466.2|11473.5|11467.5|11472.1|11466.1|0
1709691900000|2024-03-06 02:25:00|11472.9|11466.9|11472.1|11466.1|11472.9|11466.9|11470.8|11464.8|0
1709692200000|2024-03-06 02:30:00|11472.2|11466.2|11473.5|11467.5|11473.5|11467.5|11472.2|11466.2|0
1709692500000|2024-03-06 02:35:00|11474.9|11468.9|11476.3|11470.3|11476.3|11470.3|11474.9|11468.9|0
1709692800000|2024-03-06 02:40:00|11474.9|11468.9|11474.9|11468.9|11476.3|11470.3|11474.9|11468.9|0
1709693100000|2024-03-06 02:45:00|11474.9|11468.9|11474.9|11468.9|11475|11469|11474.9|11468.9|0
1709693400000|2024-03-06 02:50:00|11473.6|11467.6|11473.6|11467.6|11474.9|11468.9|11473.5|11467.5|0
1709693700000|2024-03-06 02:55:00|11473.5|11467.5|11473.5|11467.5|11473.6|11467.6|11473.5|11467.5|0
1709695200000|2024-03-06 03:20:00|11474.3|11468.3|11474.3|11468.3|11475.7|11469.7|11474.3|11468.3|0
1709695500000|2024-03-06 03:25:00|11475|11469|11478.4|11472.4|11478.4|11472.4|11475|11469|0
1709695800000|2024-03-06 03:30:00|11477.7|11471.7|11477.1|11471.1|11478.4|11472.4|11475.7|11469.7|0
1709697000000|2024-03-06 03:50:00|11478.5|11472.5|11479.2|11473.2|11479.9|11473.9|11477.1|11471.1|0
1709697300000|2024-03-06 03:55:00|11479.9|11473.9|11479.8|11473.8|11479.9|11473.9|11478.5|11472.5|0
1709697600000|2024-03-06 04:00:00|11479.9|11473.9|11479.9|11473.9|11480|11474|11479.8|11473.8|0
1709697900000|2024-03-06 04:05:00|11479.8|11473.8|11479.8|11473.8|11481.2|11475.2|11479.8|11473.8|0
1709698200000|2024-03-06 04:10:00|11480.5|11474.5|11479.8|11473.8|11480.5|11474.5|11479.8|11473.8|0
1709698500000|2024-03-06 04:15:00|11481.2|11475.2|11481.2|11475.2|11481.2|11475.2|11481.2|11475.2|0
1709698800000|2024-03-06 04:20:00|11481.1|11475.1|11481.1|11475.1|11481.1|11475.1|11481.1|11475.1|0
1709699100000|2024-03-06 04:25:00|11479.8|11473.8|11479.8|11473.8|11481.1|11475.1|11479.8|11473.8|0
1709699400000|2024-03-06 04:30:00|11479.7|11473.7|11479.8|11473.8|11479.8|11473.8|11479.7|11473.7|0
1709699700000|2024-03-06 04:35:00|11479.7|11473.7|11481.1|11475.1|11481.1|11475.1|11478.4|11472.4|0
1709700000000|2024-03-06 04:40:00|11479.8|11473.8|11479.8|11473.8|11481.1|11475.1|11479.8|11473.8|0
1709700300000|2024-03-06 04:45:00|11480.4|11474.4|11480.5|11474.5|11481.1|11475.1|11479.8|11473.8|0
1709700600000|2024-03-06 04:50:00|11479.8|11473.8|11482.5|11476.5|11482.5|11476.5|11479.8|11473.8|0
1709701800000|2024-03-06 05:10:00|11483.9|11477.9|11483.9|11477.9|11483.9|11477.9|11483.9|11477.9|0
1709702100000|2024-03-06 05:15:00|11482.5|11476.5|11482.5|11476.5|11483.9|11477.9|11482.5|11476.5|0
1709703000000|2024-03-06 05:30:00|11483.9|11477.9|11482.5|11476.5|11483.9|11477.9|11482.5|11476.5|0
1709703300000|2024-03-06 05:35:00|11483.2|11477.2|11483.9|11477.9|11483.9|11477.9|11483.2|11477.2|0
1709703900000|2024-03-06 05:45:00|11483.6|11477.6|11483.6|11477.6|11483.6|11477.6|11483.6|11477.6|0
1709704200000|2024-03-06 05:50:00|11482.2|11476.2|11482.2|11476.2|11482.2|11476.2|11482.2|11476.2|0
1709704800000|2024-03-06 06:00:00|11482.3|11476.3|11479.5|11473.5|11483.6|11477.6|11479.5|11473.5|0
1709705100000|2024-03-06 06:05:00|11478.1|11472.1|11479.5|11473.5|11479.5|11473.5|11478.1|11472.1|0
1709705400000|2024-03-06 06:10:00|11478.2|11472.2|11479.5|11473.5|11479.5|11473.5|11478.2|11472.2|0
1709705700000|2024-03-06 06:15:00|11480.2|11474.2|11480.9|11474.9|11480.9|11474.9|11480.2|11474.2|0
1709706000000|2024-03-06 06:20:00|11480.2|11474.2|11480.2|11474.2|11480.9|11474.9|11479.5|11473.5|0
1709706300000|2024-03-06 06:25:00|11479.5|11473.5|11478.1|11472.1|11480.2|11474.2|11478.1|11472.1|0
1709706600000|2024-03-06 06:30:00|11478.8|11472.8|11479.5|11473.5|11480.2|11474.2|11478.1|11472.1|0
1709706900000|2024-03-06 06:35:00|11480.2|11474.2|11479.5|11473.5|11480.9|11474.9|11479.5|11473.5|0
1709707500000|2024-03-06 06:45:00|11478.2|11472.2|11478.2|11472.2|11478.2|11472.2|11478.2|11472.2|0
1709707800000|2024-03-06 06:50:00|11482.2|11476.2|11483.2|11477.2|11484.2|11478.2|11482.2|11476.2|0
1709708100000|2024-03-06 06:55:00|11483.1|11477.1|11483.2|11477.2|11483.2|11477.2|11483.1|11477.1|0
1709708400000|2024-03-06 07:00:00|11481.8|11479.8|11462.8|11460.8|11481.8|11479.8|11459.3|11457.3|85
1709708700000|2024-03-06 07:05:00|11463.3|11461.3|11463.8|11461.8|11466.8|11464.8|11462.8|11460.8|19
1709709000000|2024-03-06 07:10:00|11465.8|11463.8|11466.3|11464.3|11466.8|11464.8|11464.3|11462.3|22
1709709300000|2024-03-06 07:15:00|11465.8|11463.8|11463.8|11461.8|11466.3|11464.3|11462.8|11460.8|14
1709709600000|2024-03-06 07:20:00|11463.3|11461.3|11459.8|11457.8|11463.8|11461.8|11458.3|11456.3|15
1709709900000|2024-03-06 07:25:00|11460.3|11458.3|11462.8|11460.8|11462.8|11460.8|11459.8|11457.8|23
1709710200000|2024-03-06 07:30:00|11462.3|11460.3|11460.8|11458.8|11462.3|11460.3|11458.8|11456.8|8
1709710500000|2024-03-06 07:35:00|11460.3|11458.3|11460.8|11458.8|11461.3|11459.3|11458.3|11456.3|18
1709710800000|2024-03-06 07:40:00|11461.3|11459.3|11460.8|11458.8|11461.8|11459.8|11458.8|11456.8|8
1709711100000|2024-03-06 07:45:00|11460.3|11458.3|11459.3|11457.3|11460.8|11458.8|11459.3|11457.3|6
1709711400000|2024-03-06 07:50:00|11458.8|11456.8|11460.8|11458.8|11460.8|11458.8|11457.8|11455.8|16
1709711700000|2024-03-06 07:55:00|11459.8|11457.8|11460.8|11458.8|11465.8|11463.8|11459.3|11457.3|90
1709712000000|2024-03-06 08:00:00|11460.3|11458.3|11468.8|11466.8|11474.8|11472.8|11459.8|11457.8|589
1709712300000|2024-03-06 08:05:00|11467.8|11465.8|11471.3|11469.3|11474.3|11472.3|11463.8|11461.8|279
1709712600000|2024-03-06 08:10:00|11471.8|11469.8|11486.8|11484.8|11486.8|11484.8|11471.8|11469.8|146
1709712900000|2024-03-06 08:15:00|11487.3|11485.3|11494.3|11492.3|11496.3|11494.3|11485.8|11483.8|298
1709713200000|2024-03-06 08:20:00|11493.8|11491.8|11495.8|11493.8|11497.3|11495.3|11490.8|11488.8|214
1709713500000|2024-03-06 08:25:00|11496.3|11494.3|11504.3|11502.3|11504.3|11502.3|11496.3|11494.3|181
1709713800000|2024-03-06 08:30:00|11503.8|11501.8|11504.3|11502.3|11508.3|11506.3|11500.8|11498.8|309
1709714100000|2024-03-06 08:35:00|11504.8|11502.8|11508.3|11506.3|11510.3|11508.3|11503.3|11501.3|194
1709714400000|2024-03-06 08:40:00|11508.5|11506.5|11507.5|11505.5|11511.5|11509.5|11505.5|11503.5|226
1709714700000|2024-03-06 08:45:00|11507|11505|11513.5|11511.5|11513.5|11511.5|11506.5|11504.5|185
1709715000000|2024-03-06 08:50:00|11513|11511|11503.5|11501.5|11513.5|11511.5|11502.5|11500.5|159
1709715300000|2024-03-06 08:55:00|11504|11502|11501.5|11499.5|11504.5|11502.5|11498.5|11496.5|106
1709715600000|2024-03-06 09:00:00|11501|11499|11509.5|11507.5|11510.5|11508.5|11500.5|11498.5|137
1709715900000|2024-03-06 09:05:00|11509|11507|11512.5|11510.5|11512.5|11510.5|11507.5|11505.5|155
1709716200000|2024-03-06 09:10:00|11512|11510|11509.5|11507.5|11513|11511|11507.5|11505.5|153
1709716500000|2024-03-06 09:15:00|11509|11507|11517.5|11515.5|11517.5|11515.5|11508.5|11506.5|196
1709716800000|2024-03-06 09:20:00|11518|11516|11521.5|11519.5|11522.5|11520.5|11516.5|11514.5|188
1709717100000|2024-03-06 09:25:00|11522|11520|11518.5|11516.5|11523.5|11521.5|11518.5|11516.5|202
1709717400000|2024-03-06 09:30:00|11517.5|11515.5|11528.5|11526.5|11528.5|11526.5|11517.5|11515.5|240
1709717700000|2024-03-06 09:35:00|11528|11526|11528.5|11526.5|11528.5|11526.5|11525.5|11523.5|113
1709718000000|2024-03-06 09:40:00|11529|11527|11525.5|11523.5|11530.5|11528.5|11525.5|11523.5|165
1709718300000|2024-03-06 09:45:00|11524.5|11522.5|11520|11518|11525|11523|11518|11516|106
1709718600000|2024-03-06 09:50:00|11520.5|11518.5|11520.5|11518.5|11522.5|11520.5|11517|11515|102
1709718900000|2024-03-06 09:55:00|11520|11518|11519|11517|11522|11520|11517.5|11515.5|235
1709719200000|2024-03-06 10:00:00|11519.5|11517.5|11523.5|11521.5|11527|11525|11519.5|11517.5|133
1709719500000|2024-03-06 10:05:00|11522.5|11520.5|11522|11520|11523.5|11521.5|11517|11515|176
1709719800000|2024-03-06 10:10:00|11522.5|11520.5|11522.5|11520.5|11526.5|11524.5|11520.5|11518.5|224
1709720100000|2024-03-06 10:15:00|11522|11520|11518.5|11516.5|11523.5|11521.5|11517|11515|95
1709720400000|2024-03-06 10:20:00|11519|11517|11516.5|11514.5|11520.5|11518.5|11515.5|11513.5|101
1709720700000|2024-03-06 10:25:00|11517|11515|11517.5|11515.5|11520.5|11518.5|11516.5|11514.5|90
1709721000000|2024-03-06 10:30:00|11518|11516|11516.5|11514.5|11522.5|11520.5|11516.5|11514.5|109
1709721300000|2024-03-06 10:35:00|11516|11514|11523|11521|11523.5|11521.5|11515.5|11513.5|144
1709721600000|2024-03-06 10:40:00|11523.5|11521.5|11520.5|11518.5|11525.5|11523.5|11519.5|11517.5|151
1709721900000|2024-03-06 10:45:00|11521|11519|11531.5|11529.5|11531.5|11529.5|11520.5|11518.5|114
1709722200000|2024-03-06 10:50:00|11530.5|11528.5|11528.5|11526.5|11533|11531|11528.5|11526.5|171
1709722500000|2024-03-06 10:55:00|11529|11527|11523.5|11521.5|11530.5|11528.5|11522|11520|143
1709722800000|2024-03-06 11:00:00|11524|11522|11520.5|11518.5|11524.5|11522.5|11519.5|11517.5|133
1709723100000|2024-03-06 11:05:00|11520|11518|11517.5|11515.5|11521.5|11519.5|11512.5|11510.5|143
1709723400000|2024-03-06 11:10:00|11517|11515|11520.5|11518.5|11520.5|11518.5|11513.5|11511.5|96
1709723700000|2024-03-06 11:15:00|11520|11518|11521.5|11519.5|11523|11521|11519.5|11517.5|67
1709724000000|2024-03-06 11:20:00|11522|11520|11521.5|11519.5|11523|11521|11518.5|11516.5|101
1709724300000|2024-03-06 11:25:00|11520.5|11518.5|11521.5|11519.5|11521.5|11519.5|11516.5|11514.5|106
1709724600000|2024-03-06 11:30:00|11521|11519|11514|11512|11522.5|11520.5|11512.5|11510.5|136
1709724900000|2024-03-06 11:35:00|11513.5|11511.5|11519.5|11517.5|11520|11518|11513.5|11511.5|48
1709725200000|2024-03-06 11:40:00|11519|11517|11513|11511|11520|11518|11513|11511|87
1709725500000|2024-03-06 11:45:00|11513.5|11511.5|11515.5|11513.5|11516|11514|11512.5|11510.5|80
1709725800000|2024-03-06 11:50:00|11515|11513|11511.5|11509.5|11517.5|11515.5|11511.5|11509.5|60
1709726100000|2024-03-06 11:55:00|11511|11509|11511|11509|11515.5|11513.5|11508|11506|94
1709726400000|2024-03-06 12:00:00|11511.5|11509.5|11517.5|11515.5|11518.5|11516.5|11511.5|11509.5|148
1709726700000|2024-03-06 12:05:00|11516.5|11514.5|11525.5|11523.5|11525.5|11523.5|11516.5|11514.5|118
1709727000000|2024-03-06 12:10:00|11526.5|11524.5|11523|11521|11528.5|11526.5|11523|11521|60
1709727300000|2024-03-06 12:15:00|11522.5|11520.5|11516.5|11514.5|11523|11521|11515.5|11513.5|64
1709727600000|2024-03-06 12:20:00|11516|11514|11516.5|11514.5|11517.5|11515.5|11514|11512|28
1709727900000|2024-03-06 12:25:00|11516|11514|11518|11516|11518|11516|11514|11512|37
1709728200000|2024-03-06 12:30:00|11518.5|11516.5|11524.5|11522.5|11525.5|11523.5|11518.5|11516.5|94
1709728500000|2024-03-06 12:35:00|11525|11523|11533.5|11531.5|11533.5|11531.5|11524.5|11522.5|90
1709728800000|2024-03-06 12:40:00|11532.4|11530.4|11536.9|11534.9|11541.4|11539.4|11531.4|11529.4|276
1709729100000|2024-03-06 12:45:00|11537.4|11535.4|11532.4|11530.4|11538.9|11536.9|11531.4|11529.4|170
1709729400000|2024-03-06 12:50:00|11532.9|11530.9|11531.4|11529.4|11535.4|11533.4|11529.4|11527.4|104
1709729700000|2024-03-06 12:55:00|11531.9|11529.9|11530.9|11528.9|11533.4|11531.4|11528.9|11526.9|79
1709730000000|2024-03-06 13:00:00|11530.4|11528.4|11526.4|11524.4|11532.4|11530.4|11525.9|11523.9|102
1709730300000|2024-03-06 13:05:00|11525.9|11523.9|11522.4|11520.4|11527.4|11525.4|11519.4|11517.4|107
1709730600000|2024-03-06 13:10:00|11523.4|11521.4|11522.9|11520.9|11524.4|11522.4|11521.4|11519.4|96
1709730900000|2024-03-06 13:15:00|11523.4|11521.4|11518.4|11516.4|11523.9|11521.9|11517.9|11515.9|83
1709731200000|2024-03-06 13:20:00|11518.9|11516.9|11516.4|11514.4|11520.9|11518.9|11515.4|11513.4|294
1709731500000|2024-03-06 13:25:00|11515.9|11513.9|11515.4|11513.4|11520.4|11518.4|11514.9|11512.9|159
1709731800000|2024-03-06 13:30:00|11512.4|11510.4|11520.9|11518.9|11521.4|11519.4|11512.4|11510.4|203
1709732100000|2024-03-06 13:35:00|11521.4|11519.4|11521.4|11519.4|11527.4|11525.4|11516.4|11514.4|341
1709732400000|2024-03-06 13:40:00|11522.4|11520.4|11523.4|11521.4|11526.4|11524.4|11520.4|11518.4|99
1709732700000|2024-03-06 13:45:00|11522.9|11520.9|11522.4|11520.4|11525.9|11523.9|11521.4|11519.4|77
1709733000000|2024-03-06 13:50:00|11523.4|11521.4|11519.4|11517.4|11524.4|11522.4|11518.4|11516.4|352
1709733300000|2024-03-06 13:55:00|11519.9|11517.9|11524.9|11522.9|11524.9|11522.9|11517.4|11515.4|125
1709733600000|2024-03-06 14:00:00|11525.4|11523.4|11531.4|11529.4|11531.4|11529.4|11524.4|11522.4|128
1709733900000|2024-03-06 14:05:00|11530.9|11528.9|11537.4|11535.4|11537.4|11535.4|11528.4|11526.4|170
1709734200000|2024-03-06 14:10:00|11536.9|11534.9|11535.4|11533.4|11537.4|11535.4|11532.4|11530.4|165
1709734500000|2024-03-06 14:15:00|11534.9|11532.9|11540.9|11538.9|11543.4|11541.4|11534.4|11532.4|413
1709734800000|2024-03-06 14:20:00|11540.4|11538.4|11543.4|11541.4|11544.4|11542.4|11538.4|11536.4|140
1709735100000|2024-03-06 14:25:00|11542.4|11540.4|11536.4|11534.4|11545.4|11543.4|11536.4|11534.4|187
1709735400000|2024-03-06 14:30:00|11535.4|11533.4|11531.9|11529.9|11537.4|11535.4|11528.4|11526.4|291
1709735700000|2024-03-06 14:35:00|11532.4|11530.4|11528.4|11526.4|11535.4|11533.4|11526.4|11524.4|311
1709736000000|2024-03-06 14:40:00|11528.9|11526.9|11531.9|11529.9|11536.4|11534.4|11528.9|11526.9|218
1709736300000|2024-03-06 14:45:00|11532.4|11530.4|11530.9|11528.9|11533.4|11531.4|11528.4|11526.4|185
1709736600000|2024-03-06 14:50:00|11530.4|11528.4|11541.4|11539.4|11542.4|11540.4|11530.4|11528.4|181
1709736900000|2024-03-06 14:55:00|11540.4|11538.4|11534.9|11532.9|11544.4|11542.4|11534.9|11532.9|227
1709737200000|2024-03-06 15:00:00|11535.4|11533.4|11539.9|11537.9|11545.4|11543.4|11535.4|11533.4|238
1709737500000|2024-03-06 15:05:00|11540.4|11538.4|11530.9|11528.9|11542.9|11540.9|11527.4|11525.4|1010
1709737800000|2024-03-06 15:10:00|11531.4|11529.4|11536.4|11534.4|11537.4|11535.4|11527.9|11525.9|140
1709738100000|2024-03-06 15:15:00|11535.4|11533.4|11542.4|11540.4|11544.9|11542.9|11533.9|11531.9|191
1709738400000|2024-03-06 15:20:00|11542.9|11540.9|11537.9|11535.9|11545.4|11543.4|11536.9|11534.9|274
1709738700000|2024-03-06 15:25:00|11537.4|11535.4|11525.4|11523.4|11538.4|11536.4|11523.9|11521.9|220
1709739000000|2024-03-06 15:30:00|11523.4|11521.4|11525.4|11523.4|11526.4|11524.4|11519.9|11517.9|519
1709739300000|2024-03-06 15:35:00|11524.4|11522.4|11526.4|11524.4|11527.4|11525.4|11521.4|11519.4|299
1709739600000|2024-03-06 15:40:00|11525.9|11523.9|11525.9|11523.9|11527.9|11525.9|11521.4|11519.4|156
1709739900000|2024-03-06 15:45:00|11525.4|11523.4|11526.9|11524.9|11529.4|11527.4|11524.4|11522.4|179
1709740200000|2024-03-06 15:50:00|11526.4|11524.4|11527.9|11525.9|11530.4|11528.4|11524.4|11522.4|167
1709740500000|2024-03-06 15:55:00|11528.4|11526.4|11529.9|11527.9|11530.9|11528.9|11525.4|11523.4|174
1709740800000|2024-03-06 16:00:00|11530.4|11528.4|11530.4|11528.4|11537.4|11535.4|11529.4|11527.4|273
1709741100000|2024-03-06 16:05:00|11530.9|11528.9|11530.4|11528.4|11533.4|11531.4|11526.9|11524.9|1136
1709741400000|2024-03-06 16:10:00|11530.9|11528.9|11529.9|11527.9|11535.4|11533.4|11528.4|11526.4|325
1709741700000|2024-03-06 16:15:00|11529.4|11527.4|11526.4|11524.4|11532.4|11530.4|11525.4|11523.4|597
1709742000000|2024-03-06 16:20:00|11481.6|11479.6|11485.1|11483.1|11486.6|11484.6|11481.6|11479.6|815
1709742300000|2024-03-06 16:25:00|11484.6|11482.6|11503.6|11501.6|11503.6|11501.6|11484.6|11482.6|3627
1709742600000|2024-03-06 16:30:00|11502.6|11500.6|11499.6|11497.6|11503.6|11501.6|11496.6|11494.6|2146
1709742900000|2024-03-06 16:35:00|11499.1|11497.1|11502.1|11500.1|11503.6|11501.6|11498.6|11496.6|734
1709743200000|2024-03-06 16:40:00|11502.6|11500.6|11504.6|11502.6|11508.6|11506.6|11500.6|11498.6|262
1709743500000|2024-03-06 16:45:00|11505.6|11503.6|11506.6|11504.6|11506.6|11504.6|11504.6|11502.6|58
1709743800000|2024-03-06 16:50:00|11507.1|11505.1|11507.1|11505.1|11509.1|11507.1|11506.1|11504.1|61
1709744100000|2024-03-06 16:55:00|11507.6|11505.6|11507.1|11505.1|11509.6|11507.6|11504.1|11502.1|164
1709744400000|2024-03-06 17:00:00|11507.6|11505.6|11507.1|11505.1|11509.6|11507.6|11504.6|11502.6|210
1709744700000|2024-03-06 17:05:00|11506.6|11504.6|11506.1|11504.1|11508.6|11506.6|11502.6|11500.6|72
1709745000000|2024-03-06 17:10:00|11506.6|11504.6|11509.1|11507.1|11509.6|11507.6|11506.6|11504.6|59
1709745300000|2024-03-06 17:15:00|11508.6|11506.6|11509.1|11507.1|11510.1|11508.1|11508.6|11506.6|16
1709745600000|2024-03-06 17:20:00|11509.6|11507.6|11511.1|11509.1|11511.6|11509.6|11509.1|11507.1|66
1709745900000|2024-03-06 17:25:00|11511.6|11509.6|11512.6|11510.6|11513.1|11511.1|11511.6|11509.6|28
1709746200000|2024-03-06 17:30:00|11513.1|11511.1|11516.1|11514.1|11516.6|11514.6|11512.6|11510.6|70
1709746500000|2024-03-06 17:35:00|11515.6|11513.6|11515.1|11513.1|11516.6|11514.6|11513.6|11511.6|35
1709746800000|2024-03-06 17:40:00|11514.6|11512.6|11516.1|11514.1|11516.6|11514.6|11512.6|11510.6|8
1709747100000|2024-03-06 17:45:00|11515.6|11513.6|11513.6|11511.6|11516.1|11514.1|11513.1|11511.1|22
1709747400000|2024-03-06 17:50:00|11514.1|11512.1|11510.6|11508.6|11515.6|11513.6|11510.1|11508.1|26
1709747700000|2024-03-06 17:55:00|11510.1|11508.1|11510.6|11508.6|11511.6|11509.6|11508.6|11506.6|27
1709748000000|2024-03-06 18:00:00|11511.1|11509.1|11511.1|11509.1|11511.1|11509.1|11509.1|11507.1|3
1709748300000|2024-03-06 18:05:00|11511.6|11509.6|11507.6|11505.6|11511.6|11509.6|11507.6|11505.6|37
1709748600000|2024-03-06 18:10:00|11507.1|11505.1|11510.1|11508.1|11510.1|11508.1|11506.6|11504.6|15
1709748900000|2024-03-06 18:15:00|11509.6|11507.6|11513.1|11511.1|11513.1|11511.1|11509.6|11507.6|15
1709749200000|2024-03-06 18:20:00|11513.6|11511.6|11516.6|11514.6|11516.6|11514.6|11513.6|11511.6|80
1709749500000|2024-03-06 18:25:00|11517.1|11515.1|11517.6|11515.6|11518.1|11516.1|11516.6|11514.6|18
1709749800000|2024-03-06 18:30:00|11517.1|11515.1|11508.6|11506.6|11517.6|11515.6|11506.6|11504.6|54
1709750100000|2024-03-06 18:35:00|11509.1|11507.1|11509.1|11507.1|11509.1|11507.1|11502.1|11500.1|25
1709750400000|2024-03-06 18:40:00|11509.6|11507.6|11513.1|11511.1|11513.1|11511.1|11509.1|11507.1|34
1709750700000|2024-03-06 18:45:00|11512.6|11510.6|11501.6|11499.6|11513.1|11511.1|11501.1|11499.1|64
1709751000000|2024-03-06 18:50:00|11501.1|11499.1|11500.6|11498.6|11503.1|11501.1|11499.6|11497.6|28
1709751300000|2024-03-06 18:55:00|11501.1|11499.1|11505.1|11503.1|11506.6|11504.6|11500.6|11498.6|35
1709751600000|2024-03-06 19:00:00|11504.6|11502.6|11500.1|11498.1|11504.6|11502.6|11499.6|11497.6|35
1709751900000|2024-03-06 19:05:00|11500.6|11498.6|11506.1|11504.1|11507.6|11505.6|11500.6|11498.6|35
1709752200000|2024-03-06 19:10:00|11505.6|11503.6|11500.1|11498.1|11506.1|11504.1|11499.1|11497.1|36
1709752500000|2024-03-06 19:15:00|11500.6|11498.6|11499.1|11497.1|11501.6|11499.6|11495.6|11493.6|37
1709752800000|2024-03-06 19:20:00|11499.6|11497.6|11503.6|11501.6|11504.1|11502.1|11499.6|11497.6|15
1709753100000|2024-03-06 19:25:00|11503.1|11501.1|11506.1|11504.1|11507.1|11505.1|11500.6|11498.6|12
1709753400000|2024-03-06 19:30:00|11506.6|11504.6|11504.6|11502.6|11508.1|11506.1|11502.1|11500.1|33
1709753700000|2024-03-06 19:35:00|11504.1|11502.1|11504.6|11502.6|11506.6|11504.6|11502.1|11500.1|88
1709754000000|2024-03-06 19:40:00|11504.1|11502.1|11504.6|11502.6|11507.6|11505.6|11502.6|11500.6|9
1709754300000|2024-03-06 19:45:00|11504.1|11502.1|11503.1|11501.1|11504.1|11502.1|11499.1|11497.1|26
1709754600000|2024-03-06 19:50:00|11502.6|11500.6|11507.1|11505.1|11507.1|11505.1|11502.6|11500.6|11
1709754900000|2024-03-06 19:55:00|11506.6|11504.6|11502.1|11500.1|11506.6|11504.6|11498.1|11496.1|18
1709755200000|2024-03-06 20:00:00|11501.6|11499.6|11503.1|11501.1|11503.6|11501.6|11498.6|11496.6|17
1709755500000|2024-03-06 20:05:00|11502.6|11500.6|11504.1|11502.1|11505.6|11503.6|11501.6|11499.6|12
1709755800000|2024-03-06 20:10:00|11504.6|11502.6|11499.6|11497.6|11507.1|11505.1|11498.1|11496.1|13
1709756100000|2024-03-06 20:15:00|11500.1|11498.1|11503.1|11501.1|11506.1|11504.1|11499.6|11497.6|5
1709756400000|2024-03-06 20:20:00|11502.6|11500.6|11499.1|11497.1|11503.1|11501.1|11497.6|11495.6|29
1709756700000|2024-03-06 20:25:00|11498.6|11496.6|11502.1|11500.1|11503.1|11501.1|11498.6|11496.6|29
1709757000000|2024-03-06 20:30:00|11502.6|11500.6|11500.1|11498.1|11503.6|11501.6|11499.6|11497.6|17
1709757300000|2024-03-06 20:35:00|11499.6|11497.6|11503.6|11501.6|11503.6|11501.6|11498.1|11496.1|32
1709757600000|2024-03-06 20:40:00|11503.1|11501.1|11506.1|11504.1|11506.6|11504.6|11502.6|11500.6|36
1709757900000|2024-03-06 20:45:00|11506.6|11504.6|11511.1|11509.1|11512.6|11510.6|11505.6|11503.6|40
1709758200000|2024-03-06 20:50:00|11510.6|11508.6|11509.6|11507.6|11511.1|11509.1|11505.1|11503.1|43
1709758500000|2024-03-06 20:55:00|11510.1|11508.1|11511.1|11505.1|11511.5|11508.6|11505.6|11503.6|28
1709758800000|2024-03-06 21:00:00|11509.4|11503.4|11509.2|11503.2|11512.5|11506.5|11508.1|11502.1|0
1709759100000|2024-03-06 21:05:00|11509.4|11503.4|11510.1|11504.1|11511.8|11505.8|11509.4|11503.4|0
1709759400000|2024-03-06 21:10:00|11509.7|11503.7|11510.4|11504.4|11511.7|11505.7|11509.7|11503.7|0
1709759700000|2024-03-06 21:15:00|11510.1|11504.1|11511.1|11505.1|11511.4|11505.4|11510.1|11504.1|0
1709760000000|2024-03-06 21:20:00|11511.4|11505.4|11512.1|11506.1|11512.1|11506.1|11511.1|11505.1|0
1709760300000|2024-03-06 21:25:00|11511.8|11505.8|11510.8|11504.8|11512.1|11506.1|11510.8|11504.8|0
1709760600000|2024-03-06 21:30:00|11510.9|11504.9|11512.8|11506.8|11512.8|11506.8|11510.9|11504.9|0
1709760900000|2024-03-06 21:35:00|11512.5|11506.5|11514.2|11508.2|11514.2|11508.2|11512.5|11506.5|0
1709761200000|2024-03-06 21:40:00|11513.9|11507.9|11514.2|11508.2|11514.5|11508.5|11513.8|11507.8|0
1709761500000|2024-03-06 21:45:00|11513.8|11507.8|11511.8|11505.8|11514.5|11508.5|11511.1|11505.1|0
1709761800000|2024-03-06 21:50:00|11512.1|11506.1|11510.8|11504.8|11512.1|11506.1|11510.8|11504.8|0
1709762100000|2024-03-06 21:55:00|11511|11505|11511.3|11505.3|11511.7|11505.7|11510.4|11504.4|0
1709762400000|2024-03-06 22:00:00|11511.4|11505.4|11511.5|11505.5|11512.2|11506.2|11511.4|11505.4|0
1709762700000|2024-03-06 22:05:00|11511.4|11505.4|11511.1|11505.1|11511.4|11505.4|11510.8|11504.8|0
1709763000000|2024-03-06 22:10:00|11510.1|11504.1|11510.7|11504.7|11511|11505|11510.1|11504.1|0
1709763300000|2024-03-06 22:15:00|11510.6|11504.6|11510.8|11504.8|11510.8|11504.8|11510.4|11504.4|0
1709763600000|2024-03-06 22:20:00|11510.9|11504.9|11510.8|11504.8|11511|11505|11510.8|11504.8|0
1709763900000|2024-03-06 22:25:00|11510.9|11504.9|11510.7|11504.7|11511|11505|11510.7|11504.7|0
1709764200000|2024-03-06 22:30:00|11511.8|11505.8|11512.5|11506.5|11512.6|11506.6|11511.8|11505.8|0
1709764500000|2024-03-06 22:35:00|11512.6|11506.6|11512.6|11506.6|11512.6|11506.6|11512.3|11506.3|0
1709764800000|2024-03-06 22:40:00|11512.8|11506.8|11512.9|11506.9|11513|11507|11512.8|11506.8|0
1709765100000|2024-03-06 22:45:00|11513|11507|11512.3|11506.3|11513|11507|11512.3|11506.3|0
1709765400000|2024-03-06 22:50:00|11512.4|11506.4|11512.8|11506.8|11512.8|11506.8|11512.4|11506.4|0
1709765700000|2024-03-06 22:55:00|11512.6|11506.6|11512.6|11506.6|11512.9|11506.9|11512.5|11506.5|0
1709766000000|2024-03-06 23:00:00|11512.7|11506.7|11511.2|11505.2|11514|11508|11510.2|11504.2|0
1709766300000|2024-03-06 23:05:00|11511.1|11505.1|11512.5|11506.5|11512.8|11506.8|11510.8|11504.8|0
1709766600000|2024-03-06 23:10:00|11512.8|11506.8|11511.2|11505.2|11512.9|11506.9|11511.2|11505.2|0
1709766900000|2024-03-06 23:15:00|11510.8|11504.8|11510.2|11504.2|11512.2|11506.2|11510|11504|0
1709767200000|2024-03-06 23:20:00|11509.8|11503.8|11510.5|11504.5|11510.5|11504.5|11508.9|11502.9|0
1709767500000|2024-03-06 23:25:00|11510.7|11504.7|11511.5|11505.5|11511.9|11505.9|11510.5|11504.5|0
1709767800000|2024-03-06 23:30:00|11511.2|11505.2|11510.5|11504.5|11511.6|11505.6|11510.5|11504.5|0
1709768100000|2024-03-06 23:35:00|11510.4|11504.4|11509.1|11503.1|11510.5|11504.5|11509.1|11503.1|0
1709768400000|2024-03-06 23:40:00|11509|11503|11509|11503|11509.5|11503.5|11508.3|11502.3|0
1709768700000|2024-03-06 23:45:00|11509.1|11503.1|11508.9|11502.9|11509.8|11503.8|11508.9|11502.9|0
1709769000000|2024-03-06 23:50:00|11509.1|11503.1|11508.9|11502.9|11509.8|11503.8|11508.9|11502.9|0
1709769300000|2024-03-06 23:55:00|11508.8|11502.8|11506.2|11500.2|11508.9|11502.9|11506.2|11500.2|0
1709769600000|2024-03-07 00:00:00|11505.9|11499.9|11508.9|11502.9|11508.9|11502.9|11505.8|11499.8|0
1709769900000|2024-03-07 00:05:00|11509|11503|11508.2|11502.2|11509.1|11503.1|11507.5|11501.5|0
1709770200000|2024-03-07 00:10:00|11508.1|11502.1|11506.2|11500.2|11508.1|11502.1|11506.2|11500.2|0
1709770500000|2024-03-07 00:15:00|11505.8|11499.8|11505.2|11499.2|11508|11502|11505.2|11499.2|0
1709770800000|2024-03-07 00:20:00|11505.1|11499.1|11502.4|11496.4|11505.1|11499.1|11501.1|11495.1|0
1709771100000|2024-03-07 00:25:00|11502.3|11496.3|11502.4|11496.4|11502.4|11496.4|11501|11495|0
1709771400000|2024-03-07 00:30:00|11502.3|11496.3|11502.3|11496.3|11502.4|11496.4|11500.9|11494.9|0
1709771700000|2024-03-07 00:35:00|11502.4|11496.4|11502.3|11496.3|11502.4|11496.4|11502.3|11496.3|0
1709772000000|2024-03-07 00:40:00|11500.9|11494.9|11500.9|11494.9|11500.9|11494.9|11500.9|11494.9|0
1709772300000|2024-03-07 00:45:00|11502.3|11496.3|11499.5|11493.5|11502.3|11496.3|11499.5|11493.5|0
1709772600000|2024-03-07 00:50:00|11499.6|11493.6|11502.3|11496.3|11502.3|11496.3|11499.6|11493.6|0
1709772900000|2024-03-07 00:55:00|11500.9|11494.9|11502.3|11496.3|11502.3|11496.3|11500.9|11494.9|0
1709773200000|2024-03-07 01:00:00|11501.6|11495.6|11499.4|11493.4|11502.3|11496.3|11499.4|11493.4|0
1709773500000|2024-03-07 01:05:00|11498|11492|11498|11492|11499.4|11493.4|11496.5|11490.5|0
1709773800000|2024-03-07 01:10:00|11496.7|11490.7|11502.2|11496.2|11502.2|11496.2|11496.6|11490.6|0
1709774100000|2024-03-07 01:15:00|11502.3|11496.3|11502.3|11496.3|11503.7|11497.7|11502.2|11496.2|0
1709774400000|2024-03-07 01:20:00|11500.9|11494.9|11502.3|11496.3|11502.3|11496.3|11500.9|11494.9|0
1709774700000|2024-03-07 01:25:00|11503.7|11497.7|11502.3|11496.3|11503.7|11497.7|11502.3|11496.3|0
1709775000000|2024-03-07 01:30:00|11503.7|11497.7|11503.6|11497.6|11505.1|11499.1|11503.6|11497.6|0
1709775300000|2024-03-07 01:35:00|11502.3|11496.3|11499.5|11493.5|11502.3|11496.3|11498.1|11492.1|0
1709775600000|2024-03-07 01:40:00|11499.4|11493.4|11500.8|11494.8|11500.9|11494.9|11498.1|11492.1|0
1709775900000|2024-03-07 01:45:00|11499.4|11493.4|11499.4|11493.4|11500.8|11494.8|11499.4|11493.4|0
1709776200000|2024-03-07 01:50:00|11499.5|11493.5|11496.6|11490.6|11500.8|11494.8|11496|11490|0
1709776500000|2024-03-07 01:55:00|11495.9|11489.9|11495.2|11489.2|11496.7|11490.7|11493.8|11487.8|0
1709776800000|2024-03-07 02:00:00|11496.6|11490.6|11496.6|11490.6|11496.7|11490.7|11495.2|11489.2|0
1709777100000|2024-03-07 02:05:00|11495.9|11489.9|11493.9|11487.9|11496.6|11490.6|11493.9|11487.9|0
1709777400000|2024-03-07 02:10:00|11493.8|11487.8|11493.9|11487.9|11495.3|11489.3|11492.4|11486.4|0
1709777700000|2024-03-07 02:15:00|11495.2|11489.2|11495.2|11489.2|11495.3|11489.3|11493.9|11487.9|0
1709778000000|2024-03-07 02:20:00|11493.8|11487.8|11489.6|11483.6|11495.2|11489.2|11489.6|11483.6|0
1709778300000|2024-03-07 02:25:00|11489.7|11483.7|11489.7|11483.7|11491.1|11485.1|11489.7|11483.7|0
1709778600000|2024-03-07 02:30:00|11491.1|11485.1|11491|11485|11491.1|11485.1|11489.7|11483.7|0
1709778900000|2024-03-07 02:35:00|11491.1|11485.1|11491.1|11485.1|11491.1|11485.1|11489.7|11483.7|0
1709779200000|2024-03-07 02:40:00|11491|11485|11492.5|11486.5|11492.5|11486.5|11491|11485|0
1709779500000|2024-03-07 02:45:00|11493.9|11487.9|11493.3|11487.3|11495.3|11489.3|11492.5|11486.5|0
1709779800000|2024-03-07 02:50:00|11494|11488|11494.8|11488.8|11494.8|11488.8|11493.3|11487.3|0
1709780100000|2024-03-07 02:55:00|11493.4|11487.4|11493.4|11487.4|11494.8|11488.8|11493.4|11487.4|0
1709780400000|2024-03-07 03:00:00|11493.5|11487.5|11493.4|11487.4|11494.8|11488.8|11493.4|11487.4|0
1709780700000|2024-03-07 03:05:00|11494.8|11488.8|11494.8|11488.8|11494.8|11488.8|11493.4|11487.4|0
1709781000000|2024-03-07 03:10:00|11496.2|11490.2|11496.2|11490.2|11496.2|11490.2|11496.2|11490.2|0
1709781300000|2024-03-07 03:15:00|11497.6|11491.6|11496.2|11490.2|11497.6|11491.6|11496.2|11490.2|0
1709781600000|2024-03-07 03:20:00|11494.8|11488.8|11494.8|11488.8|11494.8|11488.8|11493.4|11487.4|0
1709781900000|2024-03-07 03:25:00|11496.1|11490.1|11497.5|11491.5|11497.5|11491.5|11496.1|11490.1|0
1709782200000|2024-03-07 03:30:00|11498.9|11492.9|11497.5|11491.5|11498.9|11492.9|11497.5|11491.5|0
1709782500000|2024-03-07 03:35:00|11496.1|11490.1|11497.5|11491.5|11498.2|11492.2|11496.1|11490.1|0
1709782800000|2024-03-07 03:40:00|11498.2|11492.2|11499|11493|11499|11493|11497.5|11491.5|0
1709783100000|2024-03-07 03:45:00|11498.9|11492.9|11499|11493|11499|11493|11498.9|11492.9|0
1709783400000|2024-03-07 03:50:00|11500.3|11494.3|11501.7|11495.7|11501.7|11495.7|11500.3|11494.3|0
1709783700000|2024-03-07 03:55:00|11503.1|11497.1|11504.5|11498.5|11504.5|11498.5|11501.7|11495.7|0
1709784000000|2024-03-07 04:00:00|11503.2|11497.2|11503.1|11497.1|11504.5|11498.5|11503.1|11497.1|0
1709784300000|2024-03-07 04:05:00|11501.7|11495.7|11500.3|11494.3|11501.7|11495.7|11500.3|11494.3|0
1709784600000|2024-03-07 04:10:00|11501.7|11495.7|11501|11495|11501.7|11495.7|11500.3|11494.3|0
1709784900000|2024-03-07 04:15:00|11501.7|11495.7|11501.7|11495.7|11501.7|11495.7|11501|11495|0
1709785200000|2024-03-07 04:20:00|11501.1|11495.1|11503.1|11497.1|11503.1|11497.1|11501.1|11495.1|0
1709785500000|2024-03-07 04:25:00|11504.5|11498.5|11504.5|11498.5|11504.5|11498.5|11504.5|11498.5|0
1709785800000|2024-03-07 04:30:00|11503.1|11497.1|11503.1|11497.1|11503.1|11497.1|11503.1|11497.1|0
1709786400000|2024-03-07 04:40:00|11504.5|11498.5|11504.5|11498.5|11505.9|11499.9|11504.5|11498.5|0
1709786700000|2024-03-07 04:45:00|11505.9|11499.9|11505.9|11499.9|11505.9|11499.9|11505.9|11499.9|0
1709787000000|2024-03-07 04:50:00|11507.3|11501.3|11505.9|11499.9|11507.3|11501.3|11505.9|11499.9|0
1709787300000|2024-03-07 04:55:00|11504.5|11498.5|11504.5|11498.5|11504.5|11498.5|11504.5|11498.5|0
1709787600000|2024-03-07 05:00:00|11505.9|11499.9|11505.9|11499.9|11505.9|11499.9|11505.9|11499.9|0
1709787900000|2024-03-07 05:05:00|11506.4|11500.4|11507.8|11501.8|11507.8|11501.8|11506.4|11500.4|0
1709788200000|2024-03-07 05:10:00|11507.1|11501.1|11507.8|11501.8|11507.8|11501.8|11506.4|11500.4|0
1709788500000|2024-03-07 05:15:00|11507.1|11501.1|11507.8|11501.8|11507.8|11501.8|11506.5|11500.5|0
1709788800000|2024-03-07 05:20:00|11507.9|11501.9|11507.8|11501.8|11507.9|11501.9|11507.8|11501.8|0
1709789100000|2024-03-07 05:25:00|11506.5|11500.5|11506.5|11500.5|11506.5|11500.5|11506.5|11500.5|0
1709789400000|2024-03-07 05:30:00|11506.4|11500.4|11503.7|11497.7|11506.4|11500.4|11502.4|11496.4|0
1709789700000|2024-03-07 05:35:00|11502.3|11496.3|11502.3|11496.3|11502.3|11496.3|11502.3|11496.3|0
1709790000000|2024-03-07 05:40:00|11502.4|11496.4|11501|11495|11502.4|11496.4|11501|11495|0
1709790900000|2024-03-07 05:55:00|11502.4|11496.4|11499.6|11493.6|11502.4|11496.4|11499.6|11493.6|0
1709791200000|2024-03-07 06:00:00|11499.7|11493.7|11499.7|11493.7|11501.1|11495.1|11498.3|11492.3|0
1709791500000|2024-03-07 06:05:00|11501.1|11495.1|11499.7|11493.7|11501.1|11495.1|11499.7|11493.7|0
1709791800000|2024-03-07 06:10:00|11499.6|11493.6|11499.7|11493.7|11499.7|11493.7|11498.3|11492.3|0
1709792100000|2024-03-07 06:15:00|11498.3|11492.3|11499.7|11493.7|11499.7|11493.7|11498.3|11492.3|0
1709792400000|2024-03-07 06:20:00|11501|11495|11501.1|11495.1|11501.1|11495.1|11499.7|11493.7|0
1709792700000|2024-03-07 06:25:00|11501.2|11495.2|11504|11498|11504|11498|11501.2|11495.2|0
1709793300000|2024-03-07 06:35:00|11502.6|11496.6|11502.6|11496.6|11503.3|11497.3|11502.6|11496.6|0
1709793600000|2024-03-07 06:40:00|11501.3|11495.3|11498.5|11492.5|11501.3|11495.3|11498.5|11492.5|0
1709793900000|2024-03-07 06:45:00|11498.4|11492.4|11495.7|11489.7|11498.5|11492.5|11495.7|11489.7|0
1709794200000|2024-03-07 06:50:00|11494.4|11488.4|11492.9|11486.9|11494.4|11488.4|11492.9|11486.9|0
1709794500000|2024-03-07 06:55:00|11492.2|11486.2|11492.9|11486.9|11492.9|11486.9|11491.5|11485.5|0
1709794800000|2024-03-07 07:00:00|11500.7|11498.7|11490.7|11488.7|11503.2|11501.2|11483.7|11481.7|97
1709795100000|2024-03-07 07:05:00|11490.2|11488.2|11492.2|11490.2|11499.7|11497.7|11489.7|11487.7|57
1709795400000|2024-03-07 07:10:00|11492.7|11490.7|11494.7|11492.7|11497.7|11495.7|11491.7|11489.7|43
1709795700000|2024-03-07 07:15:00|11494.2|11492.2|11490.7|11488.7|11494.7|11492.7|11489.2|11487.2|69
1709796000000|2024-03-07 07:20:00|11491.2|11489.2|11489.2|11487.2|11494.2|11492.2|11488.7|11486.7|67
1709796300000|2024-03-07 07:25:00|11489.7|11487.7|11489.7|11487.7|11492.7|11490.7|11488.2|11486.2|75
1709796600000|2024-03-07 07:30:00|11490.2|11488.2|11486.7|11484.7|11492.7|11490.7|11486.2|11484.2|54
1709796900000|2024-03-07 07:35:00|11486.2|11484.2|11491.2|11489.2|11491.7|11489.7|11485.7|11483.7|45
1709797200000|2024-03-07 07:40:00|11491.7|11489.7|11491.7|11489.7|11495.7|11493.7|11488.7|11486.7|71
1709797500000|2024-03-07 07:45:00|11492.2|11490.2|11494.2|11492.2|11494.2|11492.2|11490.7|11488.7|42
1709797800000|2024-03-07 07:50:00|11494.7|11492.7|11494.7|11492.7|11496.7|11494.7|11490.2|11488.2|43
1709798100000|2024-03-07 07:55:00|11495.2|11493.2|11480.7|11478.7|11495.2|11493.2|11478.7|11476.7|169
1709798400000|2024-03-07 08:00:00|11482.2|11480.2|11499.2|11497.2|11502.2|11500.2|11482.2|11480.2|1259
1709798700000|2024-03-07 08:05:00|11498.7|11496.7|11480.7|11478.7|11504.7|11502.7|11479.7|11477.7|866
1709799000000|2024-03-07 08:10:00|11480.2|11478.2|11483.7|11481.7|11483.7|11481.7|11471.2|11469.2|393
1709799300000|2024-03-07 08:15:00|11484.2|11482.2|11479.7|11477.7|11488.2|11486.2|11477.7|11475.7|362
1709799600000|2024-03-07 08:20:00|11480.2|11478.2|11478.2|11476.2|11486.7|11484.7|11476.7|11474.7|358
1709799900000|2024-03-07 08:25:00|11477.7|11475.7|11484.2|11482.2|11489.7|11487.7|11475.2|11473.2|292
1709800200000|2024-03-07 08:30:00|11485.2|11483.2|11491.2|11489.2|11494.2|11492.2|11485.2|11483.2|307
1709800500000|2024-03-07 08:35:00|11491.7|11489.7|11495.7|11493.7|11499.2|11497.2|11491.2|11489.2|269
1709800800000|2024-03-07 08:40:00|11494.7|11492.7|11487.2|11485.2|11496.2|11494.2|11484.2|11482.2|419
1709801100000|2024-03-07 08:45:00|11486.7|11484.7|11481.2|11479.2|11491.2|11489.2|11478.7|11476.7|1218
1709801400000|2024-03-07 08:50:00|11481.7|11479.7|11481.2|11479.2|11483.2|11481.2|11477.2|11475.2|151
1709801700000|2024-03-07 08:55:00|11482.2|11480.2|11491.7|11489.7|11493.2|11491.2|11480.2|11478.2|317
1709802000000|2024-03-07 09:00:00|11491.2|11489.2|11497.2|11495.2|11497.2|11495.2|11480.2|11478.2|511
1709802300000|2024-03-07 09:05:00|11496.7|11494.7|11489.7|11487.7|11499.7|11497.7|11489.2|11487.2|441
1709802600000|2024-03-07 09:10:00|11489.2|11487.2|11492.7|11490.7|11494.2|11492.2|11484.7|11482.7|278
1709802900000|2024-03-07 09:15:00|11492.2|11490.2|11495.7|11493.7|11499.2|11497.2|11492.2|11490.2|137
1709803200000|2024-03-07 09:20:00|11495.2|11493.2|11500.7|11498.7|11501.7|11499.7|11492.7|11490.7|87
1709803500000|2024-03-07 09:25:00|11501.2|11499.2|11498.7|11496.7|11502.7|11500.7|11494.7|11492.7|85
1709803800000|2024-03-07 09:30:00|11499.2|11497.2|11496.7|11494.7|11500.7|11498.7|11496.2|11494.2|89
1709804100000|2024-03-07 09:35:00|11497.2|11495.2|11496.2|11494.2|11499.7|11497.7|11495.2|11493.2|65
1709804400000|2024-03-07 09:40:00|11496.7|11494.7|11497.7|11495.7|11498.7|11496.7|11494.2|11492.2|118
1709804700000|2024-03-07 09:45:00|11497.2|11495.2|11491.2|11489.2|11498.2|11496.2|11491.2|11489.2|114
1709805000000|2024-03-07 09:50:00|11491.7|11489.7|11495.7|11493.7|11497.2|11495.2|11489.7|11487.7|73
1709805300000|2024-03-07 09:55:00|11496.2|11494.2|11497.2|11495.2|11498.2|11496.2|11492.2|11490.2|558
1709805600000|2024-03-07 10:00:00|11497.7|11495.7|11501.2|11499.2|11502.2|11500.2|11497.2|11495.2|219
1709805900000|2024-03-07 10:05:00|11500.7|11498.7|11502.2|11500.2|11504.2|11502.2|11499.2|11497.2|228
1709806200000|2024-03-07 10:10:00|11501.7|11499.7|11509.7|11507.7|11510.2|11508.2|11498.2|11496.2|158
1709806500000|2024-03-07 10:15:00|11509.2|11507.2|11511.2|11509.2|11513.2|11511.2|11506.2|11504.2|192
1709806800000|2024-03-07 10:20:00|11510.2|11508.2|11511.7|11509.7|11517.2|11515.2|11510.2|11508.2|180
1709807100000|2024-03-07 10:25:00|11512.2|11510.2|11512.2|11510.2|11513.7|11511.7|11509.7|11507.7|108
1709807400000|2024-03-07 10:30:00|11511.7|11509.7|11519.2|11517.2|11519.2|11517.2|11511.7|11509.7|104
1709807700000|2024-03-07 10:35:00|11518.7|11516.7|11515.2|11513.2|11518.7|11516.7|11513.7|11511.7|100
1709808000000|2024-03-07 10:40:00|11514.7|11512.7|11517.7|11515.7|11519.2|11517.2|11514.2|11512.2|187
1709808300000|2024-03-07 10:45:00|11518.2|11516.2|11518.2|11516.2|11519.2|11517.2|11514.2|11512.2|260
1709808600000|2024-03-07 10:50:00|11518.7|11516.7|11516.7|11514.7|11519.7|11517.7|11515.2|11513.2|98
1709808900000|2024-03-07 10:55:00|11517.2|11515.2|11517.2|11515.2|11519.7|11517.7|11514.7|11512.7|131
1709809200000|2024-03-07 11:00:00|11517.7|11515.7|11517.2|11515.2|11520.7|11518.7|11517.2|11515.2|272
1709809500000|2024-03-07 11:05:00|11517.7|11515.7|11518.2|11516.2|11520.7|11518.7|11515.2|11513.2|140
1709809800000|2024-03-07 11:10:00|11519.2|11517.2|11513.2|11511.2|11519.2|11517.2|11512.2|11510.2|196
1709810100000|2024-03-07 11:15:00|11513.7|11511.7|11511.2|11509.2|11514.7|11512.7|11511.2|11509.2|118
1709810400000|2024-03-07 11:20:00|11510.7|11508.7|11511.7|11509.7|11512.2|11510.2|11509.2|11507.2|77
1709810700000|2024-03-07 11:25:00|11511.2|11509.2|11515.7|11513.7|11516.7|11514.7|11511.2|11509.2|67
1709811000000|2024-03-07 11:30:00|11515.2|11513.2|11515.2|11513.2|11516.2|11514.2|11512.7|11510.7|69
1709811300000|2024-03-07 11:35:00|11514.7|11512.7|11514.7|11512.7|11515.2|11513.2|11513.2|11511.2|46
1709811600000|2024-03-07 11:40:00|11515.2|11513.2|11519.2|11517.2|11519.2|11517.2|11515.2|11513.2|89
1709811900000|2024-03-07 11:45:00|11520.2|11518.2|11524.2|11522.2|11524.2|11522.2|11519.7|11517.7|154
1709812200000|2024-03-07 11:50:00|11524.7|11522.7|11520.7|11518.7|11524.7|11522.7|11518.2|11516.2|68
1709812500000|2024-03-07 11:55:00|11520.2|11518.2|11522.2|11520.2|11522.2|11520.2|11519.2|11517.2|81
1709812800000|2024-03-07 12:00:00|11522.7|11520.7|11526.2|11524.2|11526.7|11524.7|11522.2|11520.2|109
1709813100000|2024-03-07 12:05:00|11526.7|11524.7|11529.2|11527.2|11530.2|11528.2|11525.2|11523.2|129
1709813400000|2024-03-07 12:10:00|11528.7|11526.7|11531.7|11529.7|11533.2|11531.2|11526.7|11524.7|262
1709813700000|2024-03-07 12:15:00|11532.2|11530.2|11536.2|11534.2|11536.2|11534.2|11531.2|11529.2|71
1709814000000|2024-03-07 12:20:00|11535.7|11533.7|11534.2|11532.2|11538.7|11536.7|11532.2|11530.2|142
1709814300000|2024-03-07 12:25:00|11533.7|11531.7|11537.2|11535.2|11538.2|11536.2|11533.2|11531.2|109
1709814600000|2024-03-07 12:30:00|11537.7|11535.7|11541.2|11539.2|11541.2|11539.2|11536.7|11534.7|151
1709814900000|2024-03-07 12:35:00|11540.7|11538.7|11540.7|11538.7|11545.2|11543.2|11539.2|11537.2|246
1709815200000|2024-03-07 12:40:00|11539.5|11537.5|11539|11537|11541|11539|11537.5|11535.5|101
1709815500000|2024-03-07 12:45:00|11538.5|11536.5|11543|11541|11543|11541|11535.5|11533.5|110
1709815800000|2024-03-07 12:50:00|11542.5|11540.5|11542|11540|11544|11542|11537|11535|105
1709816100000|2024-03-07 12:55:00|11541.5|11539.5|11543.5|11541.5|11544.5|11542.5|11538.5|11536.5|198
1709816400000|2024-03-07 13:00:00|11544|11542|11541.5|11539.5|11546|11544|11541|11539|383
1709816700000|2024-03-07 13:05:00|11542|11540|11534.5|11532.5|11542|11540|11532.5|11530.5|192
1709817000000|2024-03-07 13:10:00|11535|11533|11541|11539|11542.5|11540.5|11534.5|11532.5|87
1709817300000|2024-03-07 13:15:00|11541.5|11539.5|11559|11557|11560.5|11558.5|11541.5|11539.5|271
1709817600000|2024-03-07 13:20:00|11559.5|11557.5|11569|11567|11569|11567|11557.5|11555.5|265
1709817900000|2024-03-07 13:25:00|11569.5|11567.5|11566|11564|11571|11569|11565|11563|249
1709818200000|2024-03-07 13:30:00|11565.5|11563.5|11569|11567|11570|11568|11562|11560|381
1709818500000|2024-03-07 13:35:00|11569.5|11567.5|11571|11569|11573|11571|11568|11566|124
1709818800000|2024-03-07 13:40:00|11571.5|11569.5|11573|11571|11573|11571|11564|11562|1117
1709819100000|2024-03-07 13:45:00|11572.5|11570.5|11567.5|11565.5|11576|11574|11567|11565|477
1709819400000|2024-03-07 13:50:00|11568|11566|11572|11570|11573.5|11571.5|11565.5|11563.5|286
1709819700000|2024-03-07 13:55:00|11572.5|11570.5|11573|11571|11580.5|11578.5|11572|11570|143
1709820000000|2024-03-07 14:00:00|11573.5|11571.5|11576.5|11574.5|11577.5|11575.5|11566|11564|869
1709820300000|2024-03-07 14:05:00|11577|11575|11582|11580|11585|11583|11575|11573|492
1709820600000|2024-03-07 14:10:00|11581.5|11579.5|11576.5|11574.5|11583|11581|11572.5|11570.5|180
1709820900000|2024-03-07 14:15:00|11576|11574|11583.5|11581.5|11586|11584|11574|11572|190
1709821200000|2024-03-07 14:20:00|11583|11581|11572.5|11570.5|11587|11585|11570.5|11568.5|358
1709821500000|2024-03-07 14:25:00|11572|11570|11572|11570|11574|11572|11567|11565|146
1709821800000|2024-03-07 14:30:00|11571|11569|11569|11567|11578|11576|11563|11561|344
1709822100000|2024-03-07 14:35:00|11568.5|11566.5|11584|11582|11585.5|11583.5|11568.5|11566.5|377
1709822400000|2024-03-07 14:40:00|11583.5|11581.5|11575|11573|11585|11583|11569|11567|200
1709822700000|2024-03-07 14:45:00|11576|11574|11577|11575|11578|11576|11565|11563|525
1709823000000|2024-03-07 14:50:00|11576.5|11574.5|11583|11581|11587|11585|11576|11574|1824
1709823300000|2024-03-07 14:55:00|11583.5|11581.5|11583|11581|11587|11585|11580|11578|1387
1709823600000|2024-03-07 15:00:00|11582|11580|11584|11582|11586|11584|11581|11579|583
1709823900000|2024-03-07 15:05:00|11584.5|11582.5|11573|11571|11584.5|11582.5|11573|11571|328
1709824200000|2024-03-07 15:10:00|11571|11569|11581|11579|11581.5|11579.5|11571|11569|458
1709824500000|2024-03-07 15:15:00|11581.5|11579.5|11574|11572|11583|11581|11572|11570|199
1709824800000|2024-03-07 15:20:00|11573.5|11571.5|11568|11566|11575.5|11573.5|11567|11565|554
1709825100000|2024-03-07 15:25:00|11568.5|11566.5|11568|11566|11573|11571|11566|11564|354
1709825400000|2024-03-07 15:30:00|11569|11567|11568.5|11566.5|11571|11569|11566|11564|782
1709825700000|2024-03-07 15:35:00|11568|11566|11569|11567|11569|11567|11564|11562|534
1709826000000|2024-03-07 15:40:00|11569.5|11567.5|11576|11574|11578.5|11576.5|11569|11567|396
1709826300000|2024-03-07 15:45:00|11575|11573|11571.5|11569.5|11579|11577|11571|11569|297
1709826600000|2024-03-07 15:50:00|11572|11570|11571|11569|11572|11570|11565|11563|1208
1709826900000|2024-03-07 15:55:00|11570.5|11568.5|11570|11568|11570.5|11568.5|11565|11563|198
1709827200000|2024-03-07 16:00:00|11569.5|11567.5|11569|11567|11572|11570|11564|11562|645
1709827500000|2024-03-07 16:05:00|11569.5|11567.5|11571|11569|11573|11571|11568|11566|696
1709827800000|2024-03-07 16:10:00|11570.5|11568.5|11561|11559|11572|11570|11560|11558|380
1709828100000|2024-03-07 16:15:00|11560.5|11558.5|11567|11565|11568.5|11566.5|11560|11558|1775
1709828400000|2024-03-07 16:20:00|11566|11564|11573|11571|11573|11571|11566|11564|660
1709828700000|2024-03-07 16:25:00|11572.5|11570.5|11570.5|11568.5|11576|11574|11570|11568|2417
1709829000000|2024-03-07 16:30:00|11571|11569|11572|11570|11572.5|11570.5|11567|11565|881
1709829300000|2024-03-07 16:35:00|11571.5|11569.5|11574.5|11572.5|11576|11574|11571|11569|1068
1709829600000|2024-03-07 16:40:00|11574|11572|11578|11576|11578|11576|11574|11572|68
1709829900000|2024-03-07 16:45:00|11579|11577|11581|11579|11582|11580|11578|11576|150
1709830200000|2024-03-07 16:50:00|11581.5|11579.5|11581.5|11579.5|11582|11580|11580|11578|34
1709830500000|2024-03-07 16:55:00|11581|11579|11584|11582|11585|11583|11581|11579|81
1709830800000|2024-03-07 17:00:00|11584.5|11582.5|11583|11581|11585|11583|11580|11578|30
1709831100000|2024-03-07 17:05:00|11583.5|11581.5|11583|11581|11585|11583|11582.5|11580.5|18
1709831400000|2024-03-07 17:10:00|11583.5|11581.5|11580|11578|11586.5|11584.5|11580|11578|38
1709831700000|2024-03-07 17:15:00|11580.5|11578.5|11585|11583|11585.5|11583.5|11580.5|11578.5|29
1709832000000|2024-03-07 17:20:00|11584.5|11582.5|11583|11581|11585.5|11583.5|11581|11579|51
1709832300000|2024-03-07 17:25:00|11583.5|11581.5|11580.5|11578.5|11584.5|11582.5|11580|11578|105
1709832600000|2024-03-07 17:30:00|11581|11579|11579|11577|11581|11579|11576.5|11574.5|12
1709832900000|2024-03-07 17:35:00|11578.5|11576.5|11579|11577|11581|11579|11578.5|11576.5|617
1709833200000|2024-03-07 17:40:00|11578.5|11576.5|11577.5|11575.5|11579.5|11577.5|11575|11573|29
1709833500000|2024-03-07 17:45:00|11577|11575|11577|11575|11580.5|11578.5|11576.5|11574.5|291
1709833800000|2024-03-07 17:50:00|11576|11574|11580|11578|11581|11579|11575|11573|22
1709834100000|2024-03-07 17:55:00|11580.5|11578.5|11577.5|11575.5|11581|11579|11576|11574|116
1709834400000|2024-03-07 18:00:00|11577|11575|11576|11574|11578|11576|11575|11573|54
1709834700000|2024-03-07 18:05:00|11576.5|11574.5|11579.5|11577.5|11580|11578|11573|11571|52
1709835000000|2024-03-07 18:10:00|11580|11578|11578|11576|11581.5|11579.5|11577|11575|16
1709835300000|2024-03-07 18:15:00|11578.5|11576.5|11579.5|11577.5|11580.5|11578.5|11577.5|11575.5|21
1709835600000|2024-03-07 18:20:00|11579|11577|11576|11574|11579.5|11577.5|11576|11574|38
1709835900000|2024-03-07 18:25:00|11576.5|11574.5|11577|11575|11577.5|11575.5|11573.5|11571.5|72
1709836200000|2024-03-07 18:30:00|11577.5|11575.5|11577.5|11575.5|11578|11576|11576|11574|39
1709836500000|2024-03-07 18:35:00|11577|11575|11578.5|11576.5|11579|11577|11577|11575|13
1709836800000|2024-03-07 18:40:00|11579|11577|11582|11580|11583|11581|11578|11576|101
1709837100000|2024-03-07 18:45:00|11581.5|11579.5|11583|11581|11585|11583|11581|11579|73
1709837400000|2024-03-07 18:50:00|11583.5|11581.5|11590|11588|11590|11588|11583.5|11581.5|57
1709837700000|2024-03-07 18:55:00|11590.5|11588.5|11590|11588|11592.5|11590.5|11590|11588|43
1709838000000|2024-03-07 19:00:00|11590.5|11588.5|11588|11586|11590.5|11588.5|11587|11585|9
1709838300000|2024-03-07 19:05:00|11587.5|11585.5|11585|11583|11588|11586|11584.5|11582.5|6
1709838600000|2024-03-07 19:10:00|11585.5|11583.5|11585.5|11583.5|11587.5|11585.5|11585|11583|5
1709838900000|2024-03-07 19:15:00|11586|11584|11585.5|11583.5|11587|11585|11582.5|11580.5|4
1709839200000|2024-03-07 19:20:00|11585|11583|11581.5|11579.5|11585.5|11583.5|11580.5|11578.5|5
1709839500000|2024-03-07 19:25:00|11582|11580|11582.5|11580.5|11583|11581|11580.5|11578.5|7
1709839800000|2024-03-07 19:30:00|11582|11580|11585.5|11583.5|11585.5|11583.5|11581.5|11579.5|8
1709840100000|2024-03-07 19:35:00|11586|11584|11587|11585|11587|11585|11583.5|11581.5|22
1709840400000|2024-03-07 19:40:00|11587.5|11585.5|11586|11584|11589|11587|11585.5|11583.5|11
1709840700000|2024-03-07 19:45:00|11585.5|11583.5|11586|11584|11586.5|11584.5|11584|11582|0
1709841000000|2024-03-07 19:50:00|11585.5|11583.5|11585.5|11583.5|11586|11584|11583.5|11581.5|8
1709841300000|2024-03-07 19:55:00|11586|11584|11581.5|11579.5|11586|11584|11579.5|11577.5|7
1709841600000|2024-03-07 20:00:00|11581|11579|11580.5|11578.5|11581|11579|11574|11572|15
1709841900000|2024-03-07 20:05:00|11579.5|11577.5|11579.5|11577.5|11581|11579|11577.5|11575.5|18
1709842200000|2024-03-07 20:10:00|11580|11578|11582.5|11580.5|11583.5|11581.5|11578|11576|21
1709842500000|2024-03-07 20:15:00|11582|11580|11580.5|11578.5|11582|11580|11580|11578|5
1709842800000|2024-03-07 20:20:00|11580|11578|11577.5|11575.5|11580.5|11578.5|11576.5|11574.5|14
1709843100000|2024-03-07 20:25:00|11577|11575|11577.5|11575.5|11579|11577|11577|11575|6
1709843400000|2024-03-07 20:30:00|11578|11576|11580.5|11578.5|11580.5|11578.5|11578|11576|12
1709843700000|2024-03-07 20:35:00|11580|11578|11579|11577|11580|11578|11577.5|11575.5|5
1709844000000|2024-03-07 20:40:00|11579.5|11577.5|11576|11574|11579.5|11577.5|11575.5|11573.5|26
1709844300000|2024-03-07 20:45:00|11577.5|11575.5|11576.5|11574.5|11578.5|11576.5|11576|11574|29
1709844600000|2024-03-07 20:50:00|11576|11574|11579|11577|11579.5|11577.5|11576|11574|39
1709844900000|2024-03-07 20:55:00|11579.5|11577.5|11580.4|11574.4|11581|11579|11574|11572|29
1709845200000|2024-03-07 21:00:00|11576.8|11570.8|11572.4|11566.4|11576.8|11570.8|11571.7|11565.7|0
1709845500000|2024-03-07 21:05:00|11572.5|11566.5|11571.6|11565.6|11573.9|11567.9|11570.1|11564.1|0
1709845800000|2024-03-07 21:10:00|11572|11566|11571|11565|11572.3|11566.3|11570.6|11564.6|0
1709846100000|2024-03-07 21:15:00|11570.3|11564.3|11564|11558|11571|11565|11555.2|11549.2|0
1709846400000|2024-03-07 21:20:00|11563.7|11557.7|11561.4|11555.4|11566.4|11560.4|11560.4|11554.4|0
1709846700000|2024-03-07 21:25:00|11561.6|11555.6|11567|11561|11567.7|11561.7|11559.3|11553.3|0
1709847000000|2024-03-07 21:30:00|11566.9|11560.9|11566.8|11560.8|11568.7|11562.7|11566.4|11560.4|0
1709847300000|2024-03-07 21:35:00|11567|11561|11571.1|11565.1|11571.4|11565.4|11565.4|11559.4|0
1709847600000|2024-03-07 21:40:00|11570.8|11564.8|11570.4|11564.4|11572.5|11566.5|11569.4|11563.4|0
1709847900000|2024-03-07 21:45:00|11570.1|11564.1|11570.9|11564.9|11572|11566|11569.4|11563.4|0
1709848200000|2024-03-07 21:50:00|11570.8|11564.8|11573.7|11567.7|11574.4|11568.4|11570.8|11564.8|0
1709848500000|2024-03-07 21:55:00|11573.4|11567.4|11573.3|11567.3|11574.8|11568.8|11571.8|11565.8|0
1709848800000|2024-03-07 22:00:00|11573.4|11567.4|11573.2|11567.2|11573.9|11567.9|11573|11567|0
1709849100000|2024-03-07 22:05:00|11573.4|11567.4|11573|11567|11573.4|11567.4|11573|11567|0
1709849400000|2024-03-07 22:10:00|11573.3|11567.3|11573.3|11567.3|11573.4|11567.4|11573.3|11567.3|0
1709849700000|2024-03-07 22:15:00|11573.8|11567.8|11573.9|11567.9|11574.4|11568.4|11573.6|11567.6|0
1709850000000|2024-03-07 22:20:00|11574.2|11568.2|11574.3|11568.3|11574.6|11568.6|11573.9|11567.9|0
1709850300000|2024-03-07 22:25:00|11574.4|11568.4|11573.5|11567.5|11574.4|11568.4|11573.5|11567.5|0
1709850600000|2024-03-07 22:30:00|11573.9|11567.9|11574.2|11568.2|11574.7|11568.7|11573.8|11567.8|0
1709850900000|2024-03-07 22:35:00|11574.4|11568.4|11575.3|11569.3|11575.3|11569.3|11573.9|11567.9|0
1709851200000|2024-03-07 22:40:00|11575.4|11569.4|11575.8|11569.8|11576|11570|11575.4|11569.4|0
1709851500000|2024-03-07 22:45:00|11576|11570|11575.8|11569.8|11576|11570|11575.7|11569.7|0
1709851800000|2024-03-07 22:50:00|11575.6|11569.6|11575.8|11569.8|11575.8|11569.8|11575.6|11569.6|0
1709852100000|2024-03-07 22:55:00|11575.7|11569.7|11575.4|11569.4|11576|11570|11575|11569|0
1709852400000|2024-03-07 23:00:00|11575.8|11569.8|11575.3|11569.3|11579.9|11573.9|11574.2|11568.2|0
1709852700000|2024-03-07 23:05:00|11575.6|11569.6|11575.8|11569.8|11579.3|11573.3|11575.3|11569.3|0
1709853000000|2024-03-07 23:10:00|11575.9|11569.9|11577.2|11571.2|11578.2|11572.2|11575.9|11569.9|0
1709853300000|2024-03-07 23:15:00|11577.1|11571.1|11577.9|11571.9|11578.9|11572.9|11576.9|11570.9|0
1709853600000|2024-03-07 23:20:00|11578.1|11572.1|11578.9|11572.9|11580.3|11574.3|11578.1|11572.1|0
1709853900000|2024-03-07 23:25:00|11578.6|11572.6|11576.4|11570.4|11579.9|11573.9|11576.3|11570.3|0
1709854200000|2024-03-07 23:30:00|11576.3|11570.3|11576.4|11570.4|11576.9|11570.9|11576.1|11570.1|0
1709854500000|2024-03-07 23:35:00|11576.3|11570.3|11575|11569|11576.5|11570.5|11574.5|11568.5|0
1709854800000|2024-03-07 23:40:00|11575.2|11569.2|11576.3|11570.3|11576.7|11570.7|11575.2|11569.2|0
1709855100000|2024-03-07 23:45:00|11576.7|11570.7|11577|11571|11577|11571|11576|11570|0
1709855400000|2024-03-07 23:50:00|11576.9|11570.9|11575.6|11569.6|11576.9|11570.9|11575|11569|0
1709855700000|2024-03-07 23:55:00|11575.4|11569.4|11576.7|11570.7|11576.7|11570.7|11574.3|11568.3|0
1709769600000|2024-03-07 00:00:00|11505.9|11499.9|11508.9|11502.9|11508.9|11502.9|11505.8|11499.8|0
1709769900000|2024-03-07 00:05:00|11509|11503|11508.2|11502.2|11509.1|11503.1|11507.5|11501.5|0
1709770200000|2024-03-07 00:10:00|11508.1|11502.1|11506.2|11500.2|11508.1|11502.1|11506.2|11500.2|0
1709770500000|2024-03-07 00:15:00|11505.8|11499.8|11505.2|11499.2|11508|11502|11505.2|11499.2|0
1709770800000|2024-03-07 00:20:00|11505.1|11499.1|11502.4|11496.4|11505.1|11499.1|11501.1|11495.1|0
1709771100000|2024-03-07 00:25:00|11502.3|11496.3|11502.4|11496.4|11502.4|11496.4|11501|11495|0
1709771400000|2024-03-07 00:30:00|11502.3|11496.3|11502.3|11496.3|11502.4|11496.4|11500.9|11494.9|0
1709771700000|2024-03-07 00:35:00|11502.4|11496.4|11502.3|11496.3|11502.4|11496.4|11502.3|11496.3|0
1709772000000|2024-03-07 00:40:00|11500.9|11494.9|11500.9|11494.9|11500.9|11494.9|11500.9|11494.9|0
1709772300000|2024-03-07 00:45:00|11502.3|11496.3|11499.5|11493.5|11502.3|11496.3|11499.5|11493.5|0
1709772600000|2024-03-07 00:50:00|11499.6|11493.6|11502.3|11496.3|11502.3|11496.3|11499.6|11493.6|0
1709772900000|2024-03-07 00:55:00|11500.9|11494.9|11502.3|11496.3|11502.3|11496.3|11500.9|11494.9|0
1709773200000|2024-03-07 01:00:00|11501.6|11495.6|11499.4|11493.4|11502.3|11496.3|11499.4|11493.4|0
1709773500000|2024-03-07 01:05:00|11498|11492|11498|11492|11499.4|11493.4|11496.5|11490.5|0
1709773800000|2024-03-07 01:10:00|11496.7|11490.7|11502.2|11496.2|11502.2|11496.2|11496.6|11490.6|0
1709774100000|2024-03-07 01:15:00|11502.3|11496.3|11502.3|11496.3|11503.7|11497.7|11502.2|11496.2|0
1709774400000|2024-03-07 01:20:00|11500.9|11494.9|11502.3|11496.3|11502.3|11496.3|11500.9|11494.9|0
1709774700000|2024-03-07 01:25:00|11503.7|11497.7|11502.3|11496.3|11503.7|11497.7|11502.3|11496.3|0
1709775000000|2024-03-07 01:30:00|11503.7|11497.7|11503.6|11497.6|11505.1|11499.1|11503.6|11497.6|0
1709775300000|2024-03-07 01:35:00|11502.3|11496.3|11499.5|11493.5|11502.3|11496.3|11498.1|11492.1|0
1709775600000|2024-03-07 01:40:00|11499.4|11493.4|11500.8|11494.8|11500.9|11494.9|11498.1|11492.1|0
1709775900000|2024-03-07 01:45:00|11499.4|11493.4|11499.4|11493.4|11500.8|11494.8|11499.4|11493.4|0
1709776200000|2024-03-07 01:50:00|11499.5|11493.5|11496.6|11490.6|11500.8|11494.8|11496|11490|0
1709776500000|2024-03-07 01:55:00|11495.9|11489.9|11495.2|11489.2|11496.7|11490.7|11493.8|11487.8|0
1709776800000|2024-03-07 02:00:00|11496.6|11490.6|11496.6|11490.6|11496.7|11490.7|11495.2|11489.2|0
1709777100000|2024-03-07 02:05:00|11495.9|11489.9|11493.9|11487.9|11496.6|11490.6|11493.9|11487.9|0
1709777400000|2024-03-07 02:10:00|11493.8|11487.8|11493.9|11487.9|11495.3|11489.3|11492.4|11486.4|0
1709777700000|2024-03-07 02:15:00|11495.2|11489.2|11495.2|11489.2|11495.3|11489.3|11493.9|11487.9|0
1709778000000|2024-03-07 02:20:00|11493.8|11487.8|11489.6|11483.6|11495.2|11489.2|11489.6|11483.6|0
1709778300000|2024-03-07 02:25:00|11489.7|11483.7|11489.7|11483.7|11491.1|11485.1|11489.7|11483.7|0
1709778600000|2024-03-07 02:30:00|11491.1|11485.1|11491|11485|11491.1|11485.1|11489.7|11483.7|0
1709778900000|2024-03-07 02:35:00|11491.1|11485.1|11491.1|11485.1|11491.1|11485.1|11489.7|11483.7|0
1709779200000|2024-03-07 02:40:00|11491|11485|11492.5|11486.5|11492.5|11486.5|11491|11485|0
1709779500000|2024-03-07 02:45:00|11493.9|11487.9|11493.3|11487.3|11495.3|11489.3|11492.5|11486.5|0
1709779800000|2024-03-07 02:50:00|11494|11488|11494.8|11488.8|11494.8|11488.8|11493.3|11487.3|0
1709780100000|2024-03-07 02:55:00|11493.4|11487.4|11493.4|11487.4|11494.8|11488.8|11493.4|11487.4|0
1709780400000|2024-03-07 03:00:00|11493.5|11487.5|11493.4|11487.4|11494.8|11488.8|11493.4|11487.4|0
1709780700000|2024-03-07 03:05:00|11494.8|11488.8|11494.8|11488.8|11494.8|11488.8|11493.4|11487.4|0
1709781000000|2024-03-07 03:10:00|11496.2|11490.2|11496.2|11490.2|11496.2|11490.2|11496.2|11490.2|0
1709781300000|2024-03-07 03:15:00|11497.6|11491.6|11496.2|11490.2|11497.6|11491.6|11496.2|11490.2|0
1709781600000|2024-03-07 03:20:00|11494.8|11488.8|11494.8|11488.8|11494.8|11488.8|11493.4|11487.4|0
1709781900000|2024-03-07 03:25:00|11496.1|11490.1|11497.5|11491.5|11497.5|11491.5|11496.1|11490.1|0
1709782200000|2024-03-07 03:30:00|11498.9|11492.9|11497.5|11491.5|11498.9|11492.9|11497.5|11491.5|0
1709782500000|2024-03-07 03:35:00|11496.1|11490.1|11497.5|11491.5|11498.2|11492.2|11496.1|11490.1|0
1709782800000|2024-03-07 03:40:00|11498.2|11492.2|11499|11493|11499|11493|11497.5|11491.5|0
1709783100000|2024-03-07 03:45:00|11498.9|11492.9|11499|11493|11499|11493|11498.9|11492.9|0
1709783400000|2024-03-07 03:50:00|11500.3|11494.3|11501.7|11495.7|11501.7|11495.7|11500.3|11494.3|0
1709783700000|2024-03-07 03:55:00|11503.1|11497.1|11504.5|11498.5|11504.5|11498.5|11501.7|11495.7|0
1709784000000|2024-03-07 04:00:00|11503.2|11497.2|11503.1|11497.1|11504.5|11498.5|11503.1|11497.1|0
1709784300000|2024-03-07 04:05:00|11501.7|11495.7|11500.3|11494.3|11501.7|11495.7|11500.3|11494.3|0
1709784600000|2024-03-07 04:10:00|11501.7|11495.7|11501|11495|11501.7|11495.7|11500.3|11494.3|0
1709784900000|2024-03-07 04:15:00|11501.7|11495.7|11501.7|11495.7|11501.7|11495.7|11501|11495|0
1709785200000|2024-03-07 04:20:00|11501.1|11495.1|11503.1|11497.1|11503.1|11497.1|11501.1|11495.1|0
1709785500000|2024-03-07 04:25:00|11504.5|11498.5|11504.5|11498.5|11504.5|11498.5|11504.5|11498.5|0
1709785800000|2024-03-07 04:30:00|11503.1|11497.1|11503.1|11497.1|11503.1|11497.1|11503.1|11497.1|0
1709786400000|2024-03-07 04:40:00|11504.5|11498.5|11504.5|11498.5|11505.9|11499.9|11504.5|11498.5|0
1709786700000|2024-03-07 04:45:00|11505.9|11499.9|11505.9|11499.9|11505.9|11499.9|11505.9|11499.9|0
1709787000000|2024-03-07 04:50:00|11507.3|11501.3|11505.9|11499.9|11507.3|11501.3|11505.9|11499.9|0
1709787300000|2024-03-07 04:55:00|11504.5|11498.5|11504.5|11498.5|11504.5|11498.5|11504.5|11498.5|0
1709787600000|2024-03-07 05:00:00|11505.9|11499.9|11505.9|11499.9|11505.9|11499.9|11505.9|11499.9|0
1709787900000|2024-03-07 05:05:00|11506.4|11500.4|11507.8|11501.8|11507.8|11501.8|11506.4|11500.4|0
1709788200000|2024-03-07 05:10:00|11507.1|11501.1|11507.8|11501.8|11507.8|11501.8|11506.4|11500.4|0
1709788500000|2024-03-07 05:15:00|11507.1|11501.1|11507.8|11501.8|11507.8|11501.8|11506.5|11500.5|0
1709788800000|2024-03-07 05:20:00|11507.9|11501.9|11507.8|11501.8|11507.9|11501.9|11507.8|11501.8|0
1709789100000|2024-03-07 05:25:00|11506.5|11500.5|11506.5|11500.5|11506.5|11500.5|11506.5|11500.5|0
1709789400000|2024-03-07 05:30:00|11506.4|11500.4|11503.7|11497.7|11506.4|11500.4|11502.4|11496.4|0
1709789700000|2024-03-07 05:35:00|11502.3|11496.3|11502.3|11496.3|11502.3|11496.3|11502.3|11496.3|0
1709790000000|2024-03-07 05:40:00|11502.4|11496.4|11501|11495|11502.4|11496.4|11501|11495|0
1709790900000|2024-03-07 05:55:00|11502.4|11496.4|11499.6|11493.6|11502.4|11496.4|11499.6|11493.6|0
1709791200000|2024-03-07 06:00:00|11499.7|11493.7|11499.7|11493.7|11501.1|11495.1|11498.3|11492.3|0
1709791500000|2024-03-07 06:05:00|11501.1|11495.1|11499.7|11493.7|11501.1|11495.1|11499.7|11493.7|0
1709791800000|2024-03-07 06:10:00|11499.6|11493.6|11499.7|11493.7|11499.7|11493.7|11498.3|11492.3|0
1709792100000|2024-03-07 06:15:00|11498.3|11492.3|11499.7|11493.7|11499.7|11493.7|11498.3|11492.3|0
1709792400000|2024-03-07 06:20:00|11501|11495|11501.1|11495.1|11501.1|11495.1|11499.7|11493.7|0
1709792700000|2024-03-07 06:25:00|11501.2|11495.2|11504|11498|11504|11498|11501.2|11495.2|0
1709793300000|2024-03-07 06:35:00|11502.6|11496.6|11502.6|11496.6|11503.3|11497.3|11502.6|11496.6|0
1709793600000|2024-03-07 06:40:00|11501.3|11495.3|11498.5|11492.5|11501.3|11495.3|11498.5|11492.5|0
1709793900000|2024-03-07 06:45:00|11498.4|11492.4|11495.7|11489.7|11498.5|11492.5|11495.7|11489.7|0
1709794200000|2024-03-07 06:50:00|11494.4|11488.4|11492.9|11486.9|11494.4|11488.4|11492.9|11486.9|0
1709794500000|2024-03-07 06:55:00|11492.2|11486.2|11492.9|11486.9|11492.9|11486.9|11491.5|11485.5|0
1709794800000|2024-03-07 07:00:00|11500.7|11498.7|11490.7|11488.7|11503.2|11501.2|11483.7|11481.7|97
1709795100000|2024-03-07 07:05:00|11490.2|11488.2|11492.2|11490.2|11499.7|11497.7|11489.7|11487.7|57
1709795400000|2024-03-07 07:10:00|11492.7|11490.7|11494.7|11492.7|11497.7|11495.7|11491.7|11489.7|43
1709795700000|2024-03-07 07:15:00|11494.2|11492.2|11490.7|11488.7|11494.7|11492.7|11489.2|11487.2|69
1709796000000|2024-03-07 07:20:00|11491.2|11489.2|11489.2|11487.2|11494.2|11492.2|11488.7|11486.7|67
1709796300000|2024-03-07 07:25:00|11489.7|11487.7|11489.7|11487.7|11492.7|11490.7|11488.2|11486.2|75
1709796600000|2024-03-07 07:30:00|11490.2|11488.2|11486.7|11484.7|11492.7|11490.7|11486.2|11484.2|54
1709796900000|2024-03-07 07:35:00|11486.2|11484.2|11491.2|11489.2|11491.7|11489.7|11485.7|11483.7|45
1709797200000|2024-03-07 07:40:00|11491.7|11489.7|11491.7|11489.7|11495.7|11493.7|11488.7|11486.7|71
1709797500000|2024-03-07 07:45:00|11492.2|11490.2|11494.2|11492.2|11494.2|11492.2|11490.7|11488.7|42
1709797800000|2024-03-07 07:50:00|11494.7|11492.7|11494.7|11492.7|11496.7|11494.7|11490.2|11488.2|43
1709798100000|2024-03-07 07:55:00|11495.2|11493.2|11480.7|11478.7|11495.2|11493.2|11478.7|11476.7|169
1709798400000|2024-03-07 08:00:00|11482.2|11480.2|11499.2|11497.2|11502.2|11500.2|11482.2|11480.2|1259
1709798700000|2024-03-07 08:05:00|11498.7|11496.7|11480.7|11478.7|11504.7|11502.7|11479.7|11477.7|866
1709799000000|2024-03-07 08:10:00|11480.2|11478.2|11483.7|11481.7|11483.7|11481.7|11471.2|11469.2|393
1709799300000|2024-03-07 08:15:00|11484.2|11482.2|11479.7|11477.7|11488.2|11486.2|11477.7|11475.7|362
1709799600000|2024-03-07 08:20:00|11480.2|11478.2|11478.2|11476.2|11486.7|11484.7|11476.7|11474.7|358
1709799900000|2024-03-07 08:25:00|11477.7|11475.7|11484.2|11482.2|11489.7|11487.7|11475.2|11473.2|292
1709800200000|2024-03-07 08:30:00|11485.2|11483.2|11491.2|11489.2|11494.2|11492.2|11485.2|11483.2|307
1709800500000|2024-03-07 08:35:00|11491.7|11489.7|11495.7|11493.7|11499.2|11497.2|11491.2|11489.2|269
1709800800000|2024-03-07 08:40:00|11494.7|11492.7|11487.2|11485.2|11496.2|11494.2|11484.2|11482.2|419
1709801100000|2024-03-07 08:45:00|11486.7|11484.7|11481.2|11479.2|11491.2|11489.2|11478.7|11476.7|1218
1709801400000|2024-03-07 08:50:00|11481.7|11479.7|11481.2|11479.2|11483.2|11481.2|11477.2|11475.2|151
1709801700000|2024-03-07 08:55:00|11482.2|11480.2|11491.7|11489.7|11493.2|11491.2|11480.2|11478.2|317
1709802000000|2024-03-07 09:00:00|11491.2|11489.2|11497.2|11495.2|11497.2|11495.2|11480.2|11478.2|511
1709802300000|2024-03-07 09:05:00|11496.7|11494.7|11489.7|11487.7|11499.7|11497.7|11489.2|11487.2|441
1709802600000|2024-03-07 09:10:00|11489.2|11487.2|11492.7|11490.7|11494.2|11492.2|11484.7|11482.7|278
1709802900000|2024-03-07 09:15:00|11492.2|11490.2|11495.7|11493.7|11499.2|11497.2|11492.2|11490.2|137
1709803200000|2024-03-07 09:20:00|11495.2|11493.2|11500.7|11498.7|11501.7|11499.7|11492.7|11490.7|87
1709803500000|2024-03-07 09:25:00|11501.2|11499.2|11498.7|11496.7|11502.7|11500.7|11494.7|11492.7|85
1709803800000|2024-03-07 09:30:00|11499.2|11497.2|11496.7|11494.7|11500.7|11498.7|11496.2|11494.2|89
1709804100000|2024-03-07 09:35:00|11497.2|11495.2|11496.2|11494.2|11499.7|11497.7|11495.2|11493.2|65
1709804400000|2024-03-07 09:40:00|11496.7|11494.7|11497.7|11495.7|11498.7|11496.7|11494.2|11492.2|118
1709804700000|2024-03-07 09:45:00|11497.2|11495.2|11491.2|11489.2|11498.2|11496.2|11491.2|11489.2|114
1709805000000|2024-03-07 09:50:00|11491.7|11489.7|11495.7|11493.7|11497.2|11495.2|11489.7|11487.7|73
1709805300000|2024-03-07 09:55:00|11496.2|11494.2|11497.2|11495.2|11498.2|11496.2|11492.2|11490.2|558
1709805600000|2024-03-07 10:00:00|11497.7|11495.7|11501.2|11499.2|11502.2|11500.2|11497.2|11495.2|219
1709805900000|2024-03-07 10:05:00|11500.7|11498.7|11502.2|11500.2|11504.2|11502.2|11499.2|11497.2|228
1709806200000|2024-03-07 10:10:00|11501.7|11499.7|11509.7|11507.7|11510.2|11508.2|11498.2|11496.2|158
1709806500000|2024-03-07 10:15:00|11509.2|11507.2|11511.2|11509.2|11513.2|11511.2|11506.2|11504.2|192
1709806800000|2024-03-07 10:20:00|11510.2|11508.2|11511.7|11509.7|11517.2|11515.2|11510.2|11508.2|180
1709807100000|2024-03-07 10:25:00|11512.2|11510.2|11512.2|11510.2|11513.7|11511.7|11509.7|11507.7|108
1709807400000|2024-03-07 10:30:00|11511.7|11509.7|11519.2|11517.2|11519.2|11517.2|11511.7|11509.7|104
1709807700000|2024-03-07 10:35:00|11518.7|11516.7|11515.2|11513.2|11518.7|11516.7|11513.7|11511.7|100
1709808000000|2024-03-07 10:40:00|11514.7|11512.7|11517.7|11515.7|11519.2|11517.2|11514.2|11512.2|187
1709808300000|2024-03-07 10:45:00|11518.2|11516.2|11518.2|11516.2|11519.2|11517.2|11514.2|11512.2|260
1709808600000|2024-03-07 10:50:00|11518.7|11516.7|11516.7|11514.7|11519.7|11517.7|11515.2|11513.2|98
1709808900000|2024-03-07 10:55:00|11517.2|11515.2|11517.2|11515.2|11519.7|11517.7|11514.7|11512.7|131
1709809200000|2024-03-07 11:00:00|11517.7|11515.7|11517.2|11515.2|11520.7|11518.7|11517.2|11515.2|272
1709809500000|2024-03-07 11:05:00|11517.7|11515.7|11518.2|11516.2|11520.7|11518.7|11515.2|11513.2|140
1709809800000|2024-03-07 11:10:00|11519.2|11517.2|11513.2|11511.2|11519.2|11517.2|11512.2|11510.2|196
1709810100000|2024-03-07 11:15:00|11513.7|11511.7|11511.2|11509.2|11514.7|11512.7|11511.2|11509.2|118
1709810400000|2024-03-07 11:20:00|11510.7|11508.7|11511.7|11509.7|11512.2|11510.2|11509.2|11507.2|77
1709810700000|2024-03-07 11:25:00|11511.2|11509.2|11515.7|11513.7|11516.7|11514.7|11511.2|11509.2|67
1709811000000|2024-03-07 11:30:00|11515.2|11513.2|11515.2|11513.2|11516.2|11514.2|11512.7|11510.7|69
1709811300000|2024-03-07 11:35:00|11514.7|11512.7|11514.7|11512.7|11515.2|11513.2|11513.2|11511.2|46
1709811600000|2024-03-07 11:40:00|11515.2|11513.2|11519.2|11517.2|11519.2|11517.2|11515.2|11513.2|89
1709811900000|2024-03-07 11:45:00|11520.2|11518.2|11524.2|11522.2|11524.2|11522.2|11519.7|11517.7|154
1709812200000|2024-03-07 11:50:00|11524.7|11522.7|11520.7|11518.7|11524.7|11522.7|11518.2|11516.2|68
1709812500000|2024-03-07 11:55:00|11520.2|11518.2|11522.2|11520.2|11522.2|11520.2|11519.2|11517.2|81
1709812800000|2024-03-07 12:00:00|11522.7|11520.7|11526.2|11524.2|11526.7|11524.7|11522.2|11520.2|109
1709813100000|2024-03-07 12:05:00|11526.7|11524.7|11529.2|11527.2|11530.2|11528.2|11525.2|11523.2|129
1709813400000|2024-03-07 12:10:00|11528.7|11526.7|11531.7|11529.7|11533.2|11531.2|11526.7|11524.7|262
1709813700000|2024-03-07 12:15:00|11532.2|11530.2|11536.2|11534.2|11536.2|11534.2|11531.2|11529.2|71
1709814000000|2024-03-07 12:20:00|11535.7|11533.7|11534.2|11532.2|11538.7|11536.7|11532.2|11530.2|142
1709814300000|2024-03-07 12:25:00|11533.7|11531.7|11537.2|11535.2|11538.2|11536.2|11533.2|11531.2|109
1709814600000|2024-03-07 12:30:00|11537.7|11535.7|11541.2|11539.2|11541.2|11539.2|11536.7|11534.7|151
1709814900000|2024-03-07 12:35:00|11540.7|11538.7|11540.7|11538.7|11545.2|11543.2|11539.2|11537.2|246
1709815200000|2024-03-07 12:40:00|11539.5|11537.5|11539|11537|11541|11539|11537.5|11535.5|101
1709815500000|2024-03-07 12:45:00|11538.5|11536.5|11543|11541|11543|11541|11535.5|11533.5|110
1709815800000|2024-03-07 12:50:00|11542.5|11540.5|11542|11540|11544|11542|11537|11535|105
1709816100000|2024-03-07 12:55:00|11541.5|11539.5|11543.5|11541.5|11544.5|11542.5|11538.5|11536.5|198
1709816400000|2024-03-07 13:00:00|11544|11542|11541.5|11539.5|11546|11544|11541|11539|383
1709816700000|2024-03-07 13:05:00|11542|11540|11534.5|11532.5|11542|11540|11532.5|11530.5|192
1709817000000|2024-03-07 13:10:00|11535|11533|11541|11539|11542.5|11540.5|11534.5|11532.5|87
1709817300000|2024-03-07 13:15:00|11541.5|11539.5|11559|11557|11560.5|11558.5|11541.5|11539.5|271
1709817600000|2024-03-07 13:20:00|11559.5|11557.5|11569|11567|11569|11567|11557.5|11555.5|265
1709817900000|2024-03-07 13:25:00|11569.5|11567.5|11566|11564|11571|11569|11565|11563|249
1709818200000|2024-03-07 13:30:00|11565.5|11563.5|11569|11567|11570|11568|11562|11560|381
1709818500000|2024-03-07 13:35:00|11569.5|11567.5|11571|11569|11573|11571|11568|11566|124
1709818800000|2024-03-07 13:40:00|11571.5|11569.5|11573|11571|11573|11571|11564|11562|1117
1709819100000|2024-03-07 13:45:00|11572.5|11570.5|11567.5|11565.5|11576|11574|11567|11565|477
1709819400000|2024-03-07 13:50:00|11568|11566|11572|11570|11573.5|11571.5|11565.5|11563.5|286
1709819700000|2024-03-07 13:55:00|11572.5|11570.5|11573|11571|11580.5|11578.5|11572|11570|143
1709820000000|2024-03-07 14:00:00|11573.5|11571.5|11576.5|11574.5|11577.5|11575.5|11566|11564|869
1709820300000|2024-03-07 14:05:00|11577|11575|11582|11580|11585|11583|11575|11573|492
1709820600000|2024-03-07 14:10:00|11581.5|11579.5|11576.5|11574.5|11583|11581|11572.5|11570.5|180
1709820900000|2024-03-07 14:15:00|11576|11574|11583.5|11581.5|11586|11584|11574|11572|190
1709821200000|2024-03-07 14:20:00|11583|11581|11572.5|11570.5|11587|11585|11570.5|11568.5|358
1709821500000|2024-03-07 14:25:00|11572|11570|11572|11570|11574|11572|11567|11565|146
1709821800000|2024-03-07 14:30:00|11571|11569|11569|11567|11578|11576|11563|11561|344
1709822100000|2024-03-07 14:35:00|11568.5|11566.5|11584|11582|11585.5|11583.5|11568.5|11566.5|377
1709822400000|2024-03-07 14:40:00|11583.5|11581.5|11575|11573|11585|11583|11569|11567|200
1709822700000|2024-03-07 14:45:00|11576|11574|11577|11575|11578|11576|11565|11563|525
1709823000000|2024-03-07 14:50:00|11576.5|11574.5|11583|11581|11587|11585|11576|11574|1824
1709823300000|2024-03-07 14:55:00|11583.5|11581.5|11583|11581|11587|11585|11580|11578|1387
1709823600000|2024-03-07 15:00:00|11582|11580|11584|11582|11586|11584|11581|11579|583
1709823900000|2024-03-07 15:05:00|11584.5|11582.5|11573|11571|11584.5|11582.5|11573|11571|328
1709824200000|2024-03-07 15:10:00|11571|11569|11581|11579|11581.5|11579.5|11571|11569|458
1709824500000|2024-03-07 15:15:00|11581.5|11579.5|11574|11572|11583|11581|11572|11570|199
1709824800000|2024-03-07 15:20:00|11573.5|11571.5|11568|11566|11575.5|11573.5|11567|11565|554
1709825100000|2024-03-07 15:25:00|11568.5|11566.5|11568|11566|11573|11571|11566|11564|354
1709825400000|2024-03-07 15:30:00|11569|11567|11568.5|11566.5|11571|11569|11566|11564|782
1709825700000|2024-03-07 15:35:00|11568|11566|11569|11567|11569|11567|11564|11562|534
1709826000000|2024-03-07 15:40:00|11569.5|11567.5|11576|11574|11578.5|11576.5|11569|11567|396
1709826300000|2024-03-07 15:45:00|11575|11573|11571.5|11569.5|11579|11577|11571|11569|297
1709826600000|2024-03-07 15:50:00|11572|11570|11571|11569|11572|11570|11565|11563|1208
1709826900000|2024-03-07 15:55:00|11570.5|11568.5|11570|11568|11570.5|11568.5|11565|11563|198
1709827200000|2024-03-07 16:00:00|11569.5|11567.5|11569|11567|11572|11570|11564|11562|645
1709827500000|2024-03-07 16:05:00|11569.5|11567.5|11571|11569|11573|11571|11568|11566|696
1709827800000|2024-03-07 16:10:00|11570.5|11568.5|11561|11559|11572|11570|11560|11558|380
1709828100000|2024-03-07 16:15:00|11560.5|11558.5|11567|11565|11568.5|11566.5|11560|11558|1775
1709828400000|2024-03-07 16:20:00|11566|11564|11573|11571|11573|11571|11566|11564|660
1709828700000|2024-03-07 16:25:00|11572.5|11570.5|11570.5|11568.5|11576|11574|11570|11568|2417
1709829000000|2024-03-07 16:30:00|11571|11569|11572|11570|11572.5|11570.5|11567|11565|881
1709829300000|2024-03-07 16:35:00|11571.5|11569.5|11574.5|11572.5|11576|11574|11571|11569|1068
1709829600000|2024-03-07 16:40:00|11574|11572|11578|11576|11578|11576|11574|11572|68
1709829900000|2024-03-07 16:45:00|11579|11577|11581|11579|11582|11580|11578|11576|150
1709830200000|2024-03-07 16:50:00|11581.5|11579.5|11581.5|11579.5|11582|11580|11580|11578|34
1709830500000|2024-03-07 16:55:00|11581|11579|11584|11582|11585|11583|11581|11579|81
1709830800000|2024-03-07 17:00:00|11584.5|11582.5|11583|11581|11585|11583|11580|11578|30
1709831100000|2024-03-07 17:05:00|11583.5|11581.5|11583|11581|11585|11583|11582.5|11580.5|18
1709831400000|2024-03-07 17:10:00|11583.5|11581.5|11580|11578|11586.5|11584.5|11580|11578|38
1709831700000|2024-03-07 17:15:00|11580.5|11578.5|11585|11583|11585.5|11583.5|11580.5|11578.5|29
1709832000000|2024-03-07 17:20:00|11584.5|11582.5|11583|11581|11585.5|11583.5|11581|11579|51
1709832300000|2024-03-07 17:25:00|11583.5|11581.5|11580.5|11578.5|11584.5|11582.5|11580|11578|105
1709832600000|2024-03-07 17:30:00|11581|11579|11579|11577|11581|11579|11576.5|11574.5|12
1709832900000|2024-03-07 17:35:00|11578.5|11576.5|11579|11577|11581|11579|11578.5|11576.5|617
1709833200000|2024-03-07 17:40:00|11578.5|11576.5|11577.5|11575.5|11579.5|11577.5|11575|11573|29
1709833500000|2024-03-07 17:45:00|11577|11575|11577|11575|11580.5|11578.5|11576.5|11574.5|291
1709833800000|2024-03-07 17:50:00|11576|11574|11580|11578|11581|11579|11575|11573|22
1709834100000|2024-03-07 17:55:00|11580.5|11578.5|11577.5|11575.5|11581|11579|11576|11574|116
1709834400000|2024-03-07 18:00:00|11577|11575|11576|11574|11578|11576|11575|11573|54
1709834700000|2024-03-07 18:05:00|11576.5|11574.5|11579.5|11577.5|11580|11578|11573|11571|52
1709835000000|2024-03-07 18:10:00|11580|11578|11578|11576|11581.5|11579.5|11577|11575|16
1709835300000|2024-03-07 18:15:00|11578.5|11576.5|11579.5|11577.5|11580.5|11578.5|11577.5|11575.5|21
1709835600000|2024-03-07 18:20:00|11579|11577|11576|11574|11579.5|11577.5|11576|11574|38
1709835900000|2024-03-07 18:25:00|11576.5|11574.5|11577|11575|11577.5|11575.5|11573.5|11571.5|72
1709836200000|2024-03-07 18:30:00|11577.5|11575.5|11577.5|11575.5|11578|11576|11576|11574|39
1709836500000|2024-03-07 18:35:00|11577|11575|11578.5|11576.5|11579|11577|11577|11575|13
1709836800000|2024-03-07 18:40:00|11579|11577|11582|11580|11583|11581|11578|11576|101
1709837100000|2024-03-07 18:45:00|11581.5|11579.5|11583|11581|11585|11583|11581|11579|73
1709837400000|2024-03-07 18:50:00|11583.5|11581.5|11590|11588|11590|11588|11583.5|11581.5|57
1709837700000|2024-03-07 18:55:00|11590.5|11588.5|11590|11588|11592.5|11590.5|11590|11588|43
1709838000000|2024-03-07 19:00:00|11590.5|11588.5|11588|11586|11590.5|11588.5|11587|11585|9
1709838300000|2024-03-07 19:05:00|11587.5|11585.5|11585|11583|11588|11586|11584.5|11582.5|6
1709838600000|2024-03-07 19:10:00|11585.5|11583.5|11585.5|11583.5|11587.5|11585.5|11585|11583|5
1709838900000|2024-03-07 19:15:00|11586|11584|11585.5|11583.5|11587|11585|11582.5|11580.5|4
1709839200000|2024-03-07 19:20:00|11585|11583|11581.5|11579.5|11585.5|11583.5|11580.5|11578.5|5
1709839500000|2024-03-07 19:25:00|11582|11580|11582.5|11580.5|11583|11581|11580.5|11578.5|7
1709839800000|2024-03-07 19:30:00|11582|11580|11585.5|11583.5|11585.5|11583.5|11581.5|11579.5|8
1709840100000|2024-03-07 19:35:00|11586|11584|11587|11585|11587|11585|11583.5|11581.5|22
1709840400000|2024-03-07 19:40:00|11587.5|11585.5|11586|11584|11589|11587|11585.5|11583.5|11
1709840700000|2024-03-07 19:45:00|11585.5|11583.5|11586|11584|11586.5|11584.5|11584|11582|0
1709841000000|2024-03-07 19:50:00|11585.5|11583.5|11585.5|11583.5|11586|11584|11583.5|11581.5|8
1709841300000|2024-03-07 19:55:00|11586|11584|11581.5|11579.5|11586|11584|11579.5|11577.5|7
1709841600000|2024-03-07 20:00:00|11581|11579|11580.5|11578.5|11581|11579|11574|11572|15
1709841900000|2024-03-07 20:05:00|11579.5|11577.5|11579.5|11577.5|11581|11579|11577.5|11575.5|18
1709842200000|2024-03-07 20:10:00|11580|11578|11582.5|11580.5|11583.5|11581.5|11578|11576|21
1709842500000|2024-03-07 20:15:00|11582|11580|11580.5|11578.5|11582|11580|11580|11578|5
1709842800000|2024-03-07 20:20:00|11580|11578|11577.5|11575.5|11580.5|11578.5|11576.5|11574.5|14
1709843100000|2024-03-07 20:25:00|11577|11575|11577.5|11575.5|11579|11577|11577|11575|6
1709843400000|2024-03-07 20:30:00|11578|11576|11580.5|11578.5|11580.5|11578.5|11578|11576|12
1709843700000|2024-03-07 20:35:00|11580|11578|11579|11577|11580|11578|11577.5|11575.5|5
1709844000000|2024-03-07 20:40:00|11579.5|11577.5|11576|11574|11579.5|11577.5|11575.5|11573.5|26
1709844300000|2024-03-07 20:45:00|11577.5|11575.5|11576.5|11574.5|11578.5|11576.5|11576|11574|29
1709844600000|2024-03-07 20:50:00|11576|11574|11579|11577|11579.5|11577.5|11576|11574|39
1709844900000|2024-03-07 20:55:00|11579.5|11577.5|11580.4|11574.4|11581|11579|11574|11572|29
1709845200000|2024-03-07 21:00:00|11576.8|11570.8|11572.4|11566.4|11576.8|11570.8|11571.7|11565.7|0
1709845500000|2024-03-07 21:05:00|11572.5|11566.5|11571.6|11565.6|11573.9|11567.9|11570.1|11564.1|0
1709845800000|2024-03-07 21:10:00|11572|11566|11571|11565|11572.3|11566.3|11570.6|11564.6|0
1709846100000|2024-03-07 21:15:00|11570.3|11564.3|11564|11558|11571|11565|11555.2|11549.2|0
1709846400000|2024-03-07 21:20:00|11563.7|11557.7|11561.4|11555.4|11566.4|11560.4|11560.4|11554.4|0
1709846700000|2024-03-07 21:25:00|11561.6|11555.6|11567|11561|11567.7|11561.7|11559.3|11553.3|0
1709847000000|2024-03-07 21:30:00|11566.9|11560.9|11566.8|11560.8|11568.7|11562.7|11566.4|11560.4|0
1709847300000|2024-03-07 21:35:00|11567|11561|11571.1|11565.1|11571.4|11565.4|11565.4|11559.4|0
1709847600000|2024-03-07 21:40:00|11570.8|11564.8|11570.4|11564.4|11572.5|11566.5|11569.4|11563.4|0
1709847900000|2024-03-07 21:45:00|11570.1|11564.1|11570.9|11564.9|11572|11566|11569.4|11563.4|0
1709848200000|2024-03-07 21:50:00|11570.8|11564.8|11573.7|11567.7|11574.4|11568.4|11570.8|11564.8|0
1709848500000|2024-03-07 21:55:00|11573.4|11567.4|11573.3|11567.3|11574.8|11568.8|11571.8|11565.8|0
1709848800000|2024-03-07 22:00:00|11573.4|11567.4|11573.2|11567.2|11573.9|11567.9|11573|11567|0
1709849100000|2024-03-07 22:05:00|11573.4|11567.4|11573|11567|11573.4|11567.4|11573|11567|0
1709849400000|2024-03-07 22:10:00|11573.3|11567.3|11573.3|11567.3|11573.4|11567.4|11573.3|11567.3|0
1709849700000|2024-03-07 22:15:00|11573.8|11567.8|11573.9|11567.9|11574.4|11568.4|11573.6|11567.6|0
1709850000000|2024-03-07 22:20:00|11574.2|11568.2|11574.3|11568.3|11574.6|11568.6|11573.9|11567.9|0
1709850300000|2024-03-07 22:25:00|11574.4|11568.4|11573.5|11567.5|11574.4|11568.4|11573.5|11567.5|0
1709850600000|2024-03-07 22:30:00|11573.9|11567.9|11574.2|11568.2|11574.7|11568.7|11573.8|11567.8|0
1709850900000|2024-03-07 22:35:00|11574.4|11568.4|11575.3|11569.3|11575.3|11569.3|11573.9|11567.9|0
1709851200000|2024-03-07 22:40:00|11575.4|11569.4|11575.8|11569.8|11576|11570|11575.4|11569.4|0
1709851500000|2024-03-07 22:45:00|11576|11570|11575.8|11569.8|11576|11570|11575.7|11569.7|0
1709851800000|2024-03-07 22:50:00|11575.6|11569.6|11575.8|11569.8|11575.8|11569.8|11575.6|11569.6|0
1709852100000|2024-03-07 22:55:00|11575.7|11569.7|11575.4|11569.4|11576|11570|11575|11569|0
1709852400000|2024-03-07 23:00:00|11575.8|11569.8|11575.3|11569.3|11579.9|11573.9|11574.2|11568.2|0
1709852700000|2024-03-07 23:05:00|11575.6|11569.6|11575.8|11569.8|11579.3|11573.3|11575.3|11569.3|0
1709853000000|2024-03-07 23:10:00|11575.9|11569.9|11577.2|11571.2|11578.2|11572.2|11575.9|11569.9|0
1709853300000|2024-03-07 23:15:00|11577.1|11571.1|11577.9|11571.9|11578.9|11572.9|11576.9|11570.9|0
1709853600000|2024-03-07 23:20:00|11578.1|11572.1|11578.9|11572.9|11580.3|11574.3|11578.1|11572.1|0
1709853900000|2024-03-07 23:25:00|11578.6|11572.6|11576.4|11570.4|11579.9|11573.9|11576.3|11570.3|0
1709854200000|2024-03-07 23:30:00|11576.3|11570.3|11576.4|11570.4|11576.9|11570.9|11576.1|11570.1|0
1709854500000|2024-03-07 23:35:00|11576.3|11570.3|11575|11569|11576.5|11570.5|11574.5|11568.5|0
1709854800000|2024-03-07 23:40:00|11575.2|11569.2|11576.3|11570.3|11576.7|11570.7|11575.2|11569.2|0
1709855100000|2024-03-07 23:45:00|11576.7|11570.7|11577|11571|11577|11571|11576|11570|0
1709855400000|2024-03-07 23:50:00|11576.9|11570.9|11575.6|11569.6|11576.9|11570.9|11575|11569|0
1709855700000|2024-03-07 23:55:00|11575.4|11569.4|11576.7|11570.7|11576.7|11570.7|11574.3|11568.3|0
1709856000000|2024-03-08 00:00:00|11577.2|11571.2|11575.4|11569.4|11578.6|11572.6|11574.5|11568.5|0
1709856300000|2024-03-08 00:05:00|11575.6|11569.6|11572.9|11566.9|11575.6|11569.6|11572.6|11566.6|0
1709856600000|2024-03-08 00:10:00|11573.2|11567.2|11573.9|11567.9|11573.9|11567.9|11571.4|11565.4|0
1709856900000|2024-03-08 00:15:00|11574|11568|11579.5|11573.5|11580.9|11574.9|11574|11568|0
1709857200000|2024-03-08 00:20:00|11578.1|11572.1|11579.5|11573.5|11579.5|11573.5|11578.1|11572.1|0
1709857500000|2024-03-08 00:25:00|11580.9|11574.9|11580.9|11574.9|11582.2|11576.2|11579.5|11573.5|0
1709857800000|2024-03-08 00:30:00|11579.5|11573.5|11580|11574|11582.2|11576.2|11579.5|11573.5|0
1709858100000|2024-03-08 00:35:00|11580.1|11574.1|11580.1|11574.1|11581.4|11575.4|11580|11574|0
1709858400000|2024-03-08 00:40:00|11581.4|11575.4|11581.4|11575.4|11581.4|11575.4|11580.1|11574.1|0
1709858700000|2024-03-08 00:45:00|11582.8|11576.8|11582.8|11576.8|11584.2|11578.2|11582.8|11576.8|0
1709859300000|2024-03-08 00:55:00|11582.1|11576.1|11581.4|11575.4|11582.8|11576.8|11581.4|11575.4|0
1709859600000|2024-03-08 01:00:00|11582.8|11576.8|11580|11574|11582.8|11576.8|11580|11574|0
1709859900000|2024-03-08 01:05:00|11578.6|11572.6|11578.6|11572.6|11578.6|11572.6|11578.6|11572.6|0
1709860200000|2024-03-08 01:10:00|11580|11574|11581.3|11575.3|11581.3|11575.3|11580|11574|0
1709860500000|2024-03-08 01:15:00|11581.4|11575.4|11581.4|11575.4|11581.4|11575.4|11580|11574|0
1709860800000|2024-03-08 01:20:00|11581.3|11575.3|11582.7|11576.7|11582.7|11576.7|11580|11574|0
1709861100000|2024-03-08 01:25:00|11581.3|11575.3|11582.7|11576.7|11582.7|11576.7|11581.3|11575.3|0
1709861400000|2024-03-08 01:30:00|11584.1|11578.1|11587.6|11581.6|11589.5|11583.5|11584.1|11578.1|0
1709861700000|2024-03-08 01:35:00|11586.9|11580.9|11586.2|11580.2|11587.6|11581.6|11584.9|11578.9|0
1709862000000|2024-03-08 01:40:00|11584.9|11578.9|11584.9|11578.9|11586.3|11580.3|11584.9|11578.9|0
1709862300000|2024-03-08 01:45:00|11583.5|11577.5|11583.5|11577.5|11583.5|11577.5|11583.5|11577.5|0
1709862600000|2024-03-08 01:50:00|11584.9|11578.9|11584.9|11578.9|11584.9|11578.9|11583.5|11577.5|0
1709863200000|2024-03-08 02:00:00|11583.5|11577.5|11583.5|11577.5|11584.9|11578.9|11583.5|11577.5|0
1709863500000|2024-03-08 02:05:00|11584.9|11578.9|11584.9|11578.9|11584.9|11578.9|11584.9|11578.9|0
1709863800000|2024-03-08 02:10:00|11583.5|11577.5|11583.5|11577.5|11584.9|11578.9|11583.5|11577.5|0
1709864100000|2024-03-08 02:15:00|11584.9|11578.9|11584.9|11578.9|11584.9|11578.9|11583.5|11577.5|0
1709864700000|2024-03-08 02:25:00|11583.5|11577.5|11584.9|11578.9|11584.9|11578.9|11583.5|11577.5|0
1709865000000|2024-03-08 02:30:00|11583.5|11577.5|11582.2|11576.2|11583.5|11577.5|11582.2|11576.2|0
1709865300000|2024-03-08 02:35:00|11583.5|11577.5|11582.2|11576.2|11583.5|11577.5|11582.1|11576.1|0
1709865600000|2024-03-08 02:40:00|11582.1|11576.1|11583.5|11577.5|11583.5|11577.5|11582.1|11576.1|0
1709865900000|2024-03-08 02:45:00|11582.1|11576.1|11582.1|11576.1|11583.5|11577.5|11582.1|11576.1|0
1709866500000|2024-03-08 02:55:00|11582.2|11576.2|11582.1|11576.1|11582.2|11576.2|11582.1|11576.1|0
1709866800000|2024-03-08 03:00:00|11582.2|11576.2|11580.8|11574.8|11582.2|11576.2|11580.8|11574.8|0
1709867100000|2024-03-08 03:05:00|11582.1|11576.1|11580.8|11574.8|11582.8|11576.8|11580.8|11574.8|0
1709867400000|2024-03-08 03:10:00|11582.1|11576.1|11583.5|11577.5|11583.5|11577.5|11582.1|11576.1|0
1709867700000|2024-03-08 03:15:00|11582.1|11576.1|11583.5|11577.5|11583.5|11577.5|11582.1|11576.1|0
1709868000000|2024-03-08 03:20:00|11582.2|11576.2|11583.5|11577.5|11583.5|11577.5|11582.2|11576.2|0
1709868300000|2024-03-08 03:25:00|11583.6|11577.6|11586.3|11580.3|11586.3|11580.3|11583.5|11577.5|0
1709868600000|2024-03-08 03:30:00|11587.7|11581.7|11586.3|11580.3|11587.7|11581.7|11586.3|11580.3|0
1709868900000|2024-03-08 03:35:00|11587.7|11581.7|11586.3|11580.3|11587.7|11581.7|11586.3|11580.3|0
1709869200000|2024-03-08 03:40:00|11587.7|11581.7|11586.3|11580.3|11587.7|11581.7|11586.3|11580.3|0
1709869500000|2024-03-08 03:45:00|11587|11581|11587.7|11581.7|11589.1|11583.1|11586.3|11580.3|0
1709869800000|2024-03-08 03:50:00|11588.3|11582.3|11590.4|11584.4|11590.4|11584.4|11588.3|11582.3|0
1709870100000|2024-03-08 03:55:00|11589|11583|11589|11583|11590.4|11584.4|11589|11583|0
1709870400000|2024-03-08 04:00:00|11589.1|11583.1|11590.4|11584.4|11590.4|11584.4|11589|11583|0
1709870700000|2024-03-08 04:05:00|11589.1|11583.1|11589.1|11583.1|11589.8|11583.8|11589.1|11583.1|0
1709871000000|2024-03-08 04:10:00|11589.8|11583.8|11590.5|11584.5|11590.5|11584.5|11589.8|11583.8|0
1709871300000|2024-03-08 04:15:00|11591.8|11585.8|11591.9|11585.9|11593.2|11587.2|11591.8|11585.8|0
1709871600000|2024-03-08 04:20:00|11593.3|11587.3|11591.9|11585.9|11593.3|11587.3|11591.9|11585.9|0
1709871900000|2024-03-08 04:25:00|11591.8|11585.8|11590.5|11584.5|11591.8|11585.8|11590.5|11584.5|0
1709872200000|2024-03-08 04:30:00|11589.1|11583.1|11589.1|11583.1|11590.5|11584.5|11589.1|11583.1|0
1709872500000|2024-03-08 04:35:00|11587.8|11581.8|11586.4|11580.4|11587.8|11581.8|11586.4|11580.4|0
1709872800000|2024-03-08 04:40:00|11587.7|11581.7|11587.7|11581.7|11587.7|11581.7|11587.7|11581.7|0
1709873100000|2024-03-08 04:45:00|11586.4|11580.4|11587.8|11581.8|11587.8|11581.8|11586.4|11580.4|0
1709873400000|2024-03-08 04:50:00|11587.7|11581.7|11587.7|11581.7|11587.7|11581.7|11586.4|11580.4|0
1709873700000|2024-03-08 04:55:00|11587|11581|11586.4|11580.4|11587.7|11581.7|11586.4|11580.4|0
1709874000000|2024-03-08 05:00:00|11587.7|11581.7|11587.7|11581.7|11587.7|11581.7|11586.3|11580.3|0
1709875200000|2024-03-08 05:20:00|11589.1|11583.1|11587.7|11581.7|11589.1|11583.1|11587.7|11581.7|0
1709875500000|2024-03-08 05:25:00|11589.1|11583.1|11587.7|11581.7|11589.1|11583.1|11587.7|11581.7|0
1709875800000|2024-03-08 05:30:00|11589.1|11583.1|11589.1|11583.1|11589.1|11583.1|11589.1|11583.1|0
1709876100000|2024-03-08 05:35:00|11589.8|11583.8|11590.5|11584.5|11590.5|11584.5|11589.1|11583.1|0
1709876400000|2024-03-08 05:40:00|11589.8|11583.8|11589.1|11583.1|11590.5|11584.5|11589.1|11583.1|0
1709877000000|2024-03-08 05:50:00|11587.8|11581.8|11589.1|11583.1|11589.1|11583.1|11587.8|11581.8|0
1709877300000|2024-03-08 05:55:00|11587.8|11581.8|11589.1|11583.1|11589.1|11583.1|11587.8|11581.8|0
1709877600000|2024-03-08 06:00:00|11590.5|11584.5|11590.5|11584.5|11590.5|11584.5|11590.5|11584.5|0
1709877900000|2024-03-08 06:05:00|11589.1|11583.1|11589.1|11583.1|11589.1|11583.1|11587.7|11581.7|0
1709878500000|2024-03-08 06:15:00|11588.4|11582.4|11586.4|11580.4|11588.4|11582.4|11586.4|11580.4|0
1709879100000|2024-03-08 06:25:00|11585|11579|11585|11579|11586.4|11580.4|11585|11579|0
1709879400000|2024-03-08 06:30:00|11586.4|11580.4|11587.8|11581.8|11587.8|11581.8|11585.1|11579.1|0
1709879700000|2024-03-08 06:35:00|11586.4|11580.4|11586.4|11580.4|11587.8|11581.8|11586.4|11580.4|0
1709880000000|2024-03-08 06:40:00|11585|11579|11585|11579|11585.1|11579.1|11583.7|11577.7|0
1709880300000|2024-03-08 06:45:00|11585.1|11579.1|11585|11579|11586.4|11580.4|11585|11579|0
1709880600000|2024-03-08 06:50:00|11583.7|11577.7|11583.7|11577.7|11583.7|11577.7|11583.7|11577.7|0
1709881200000|2024-03-08 07:00:00|11587.5|11585.5|11578|11576|11587.5|11585.5|11572.5|11570.5|46
1709881500000|2024-03-08 07:05:00|11578.5|11576.5|11578.5|11576.5|11582.5|11580.5|11576.5|11574.5|54
1709881800000|2024-03-08 07:10:00|11578|11576|11580|11578|11580.5|11578.5|11576|11574|39
1709882100000|2024-03-08 07:15:00|11579.5|11577.5|11578|11576|11579.5|11577.5|11577.5|11575.5|10
1709882400000|2024-03-08 07:20:00|11578.5|11576.5|11575|11573|11579|11577|11574.5|11572.5|70
1709882700000|2024-03-08 07:25:00|11574.5|11572.5|11574.5|11572.5|11578.5|11576.5|11574.5|11572.5|14
1709883000000|2024-03-08 07:30:00|11575|11573|11578|11576|11578|11576|11574.5|11572.5|12
1709883300000|2024-03-08 07:35:00|11578.5|11576.5|11578|11576|11580|11578|11577|11575|22
1709883600000|2024-03-08 07:40:00|11578.5|11576.5|11578|11576|11580.5|11578.5|11577|11575|18
1709883900000|2024-03-08 07:45:00|11577.5|11575.5|11575|11573|11577.5|11575.5|11574.5|11572.5|19
1709884200000|2024-03-08 07:50:00|11574.5|11572.5|11576|11574|11577.5|11575.5|11573.5|11571.5|41
1709884500000|2024-03-08 07:55:00|11577|11575|11584|11582|11584|11582|11574|11572|182
1709884800000|2024-03-08 08:00:00|11584.5|11582.5|11585|11583|11586.5|11584.5|11577|11575|641
1709885100000|2024-03-08 08:05:00|11585.5|11583.5|11596.5|11594.5|11597|11595|11583|11581|291
1709885400000|2024-03-08 08:10:00|11597|11595|11601|11599|11601.5|11599.5|11593|11591|278
1709885700000|2024-03-08 08:15:00|11600.5|11598.5|11597|11595|11603|11601|11595.5|11593.5|806
1709886000000|2024-03-08 08:20:00|11597.5|11595.5|11593.5|11591.5|11601.5|11599.5|11592.5|11590.5|606
1709886300000|2024-03-08 08:25:00|11594|11592|11597|11595|11598.5|11596.5|11589|11587|145
1709886600000|2024-03-08 08:30:00|11597.5|11595.5|11608.5|11606.5|11608.5|11606.5|11595.5|11593.5|210
1709886900000|2024-03-08 08:35:00|11608|11606|11608|11606|11608.5|11606.5|11601.5|11599.5|273
1709887200000|2024-03-08 08:40:00|11608.5|11606.5|11613|11611|11617|11615|11607|11605|252
1709887500000|2024-03-08 08:45:00|11613.5|11611.5|11612.4|11610.4|11619.9|11617.9|11610.4|11608.4|188
1709887800000|2024-03-08 08:50:00|11611.9|11609.9|11613.9|11611.9|11615.9|11613.9|11609.9|11607.9|169
1709888100000|2024-03-08 08:55:00|11613.4|11611.4|11612.4|11610.4|11614.9|11612.9|11608.9|11606.9|206
1709888400000|2024-03-08 09:00:00|11612.9|11610.9|11618.9|11616.9|11620.9|11618.9|11606.9|11604.9|248
1709888700000|2024-03-08 09:05:00|11618.4|11616.4|11625.4|11623.4|11625.4|11623.4|11616.9|11614.9|281
1709889000000|2024-03-08 09:10:00|11624.9|11622.9|11623.4|11621.4|11626.9|11624.9|11619.9|11617.9|170
1709889300000|2024-03-08 09:15:00|11622.9|11620.9|11618.9|11616.9|11622.9|11620.9|11617.4|11615.4|182
1709889600000|2024-03-08 09:20:00|11618.4|11616.4|11622.9|11620.9|11624.9|11622.9|11616.9|11614.9|179
1709889900000|2024-03-08 09:25:00|11622.4|11620.4|11621.9|11619.9|11623.9|11621.9|11618.9|11616.9|141
1709890200000|2024-03-08 09:30:00|11621.4|11619.4|11619.1|11617.1|11623.9|11621.9|11616.4|11614.4|145
1709890500000|2024-03-08 09:35:00|11618.6|11616.6|11621.1|11619.1|11621.6|11619.6|11615.1|11613.1|275
1709890800000|2024-03-08 09:40:00|11620.6|11618.6|11624.1|11622.1|11626.1|11624.1|11620.1|11618.1|145
1709891100000|2024-03-08 09:45:00|11625.1|11623.1|11622.1|11620.1|11626.1|11624.1|11620.1|11618.1|139
1709891400000|2024-03-08 09:50:00|11622.6|11620.6|11624.1|11622.1|11625.1|11623.1|11620.6|11618.6|202
1709891700000|2024-03-08 09:55:00|11624.6|11622.6|11620.6|11618.6|11624.6|11622.6|11619.1|11617.1|118
1709892000000|2024-03-08 10:00:00|11621.1|11619.1|11622.1|11620.1|11622.6|11620.6|11618.1|11616.1|1147
1709892300000|2024-03-08 10:05:00|11621.6|11619.6|11617.1|11615.1|11622.1|11620.1|11616.1|11614.1|2764
1709892600000|2024-03-08 10:10:00|11617.6|11615.6|11616.1|11614.1|11621.1|11619.1|11616.1|11614.1|149
1709892900000|2024-03-08 10:15:00|11616.6|11614.6|11619.1|11617.1|11621.6|11619.6|11616.1|11614.1|406
1709893200000|2024-03-08 10:20:00|11620.1|11618.1|11619.6|11617.6|11624.1|11622.1|11618.1|11616.1|930
1709893500000|2024-03-08 10:25:00|11619.1|11617.1|11622.1|11620.1|11624.1|11622.1|11619.1|11617.1|139
1709893800000|2024-03-08 10:30:00|11621.6|11619.6|11625.1|11623.1|11625.1|11623.1|11619.6|11617.6|137
1709894100000|2024-03-08 10:35:00|11624.6|11622.6|11623.1|11621.1|11626.1|11624.1|11621.1|11619.1|263
1709894400000|2024-03-08 10:40:00|11623.6|11621.6|11628.1|11626.1|11631.1|11629.1|11623.1|11621.1|172
1709894700000|2024-03-08 10:45:00|11628.6|11626.6|11628.1|11626.1|11630.1|11628.1|11626.6|11624.6|148
1709895000000|2024-03-08 10:50:00|11628.6|11626.6|11630.1|11628.1|11631.1|11629.1|11626.1|11624.1|192
1709895300000|2024-03-08 10:55:00|11630.6|11628.6|11628.6|11626.6|11631.1|11629.1|11626.1|11624.1|149
1709895600000|2024-03-08 11:00:00|11628.1|11626.1|11630.1|11628.1|11631.1|11629.1|11626.1|11624.1|136
1709895900000|2024-03-08 11:05:00|11630.6|11628.6|11634.1|11632.1|11634.6|11632.6|11627.1|11625.1|235
1709896200000|2024-03-08 11:10:00|11634.6|11632.6|11639.1|11637.1|11641.1|11639.1|11634.1|11632.1|615
1709896500000|2024-03-08 11:15:00|11638.6|11636.6|11635.1|11633.1|11641.1|11639.1|11633.1|11631.1|554
1709896800000|2024-03-08 11:20:00|11636.1|11634.1|11639.1|11637.1|11640.1|11638.1|11635.6|11633.6|70
1709897100000|2024-03-08 11:25:00|11638.6|11636.6|11637.1|11635.1|11640.1|11638.1|11635.6|11633.6|685
1709897400000|2024-03-08 11:30:00|11636.6|11634.6|11638.1|11636.1|11638.6|11636.6|11633.1|11631.1|117
1709897700000|2024-03-08 11:35:00|11637.6|11635.6|11637.1|11635.1|11639.6|11637.6|11633.1|11631.1|130
1709898000000|2024-03-08 11:40:00|11637.6|11635.6|11635.1|11633.1|11638.1|11636.1|11632.1|11630.1|130
1709898300000|2024-03-08 11:45:00|11634.6|11632.6|11629.1|11627.1|11634.6|11632.6|11626.1|11624.1|1366
1709898600000|2024-03-08 11:50:00|11628.6|11626.6|11628.6|11626.6|11629.1|11627.1|11624.1|11622.1|149
1709898900000|2024-03-08 11:55:00|11628.1|11626.1|11622.6|11620.6|11629.1|11627.1|11621.1|11619.1|186
1709899200000|2024-03-08 12:00:00|11622.1|11620.1|11622.6|11620.6|11625.1|11623.1|11621.1|11619.1|589
1709899500000|2024-03-08 12:05:00|11622.1|11620.1|11623.6|11621.6|11625.1|11623.1|11621.1|11619.1|150
1709899800000|2024-03-08 12:10:00|11624.1|11622.1|11621.1|11619.1|11627.1|11625.1|11620.1|11618.1|155
1709900100000|2024-03-08 12:15:00|11620.6|11618.6|11613.1|11611.1|11621.6|11619.6|11612.1|11610.1|497
1709900400000|2024-03-08 12:20:00|11612.6|11610.6|11616.1|11614.1|11617.1|11615.1|11610.1|11608.1|183
1709900700000|2024-03-08 12:25:00|11615.6|11613.6|11617.1|11615.1|11619.1|11617.1|11614.1|11612.1|121
1709901000000|2024-03-08 12:30:00|11617.6|11615.6|11620.6|11618.6|11622.1|11620.1|11615.6|11613.6|151
1709901300000|2024-03-08 12:35:00|11620.1|11618.1|11623.1|11621.1|11623.6|11621.6|11617.6|11615.6|91
1709901600000|2024-03-08 12:40:00|11622.7|11620.7|11620.7|11618.7|11624.7|11622.7|11618.7|11616.7|255
1709901900000|2024-03-08 12:45:00|11620.2|11618.2|11620.2|11618.2|11624.7|11622.7|11617.7|11615.7|152
1709902200000|2024-03-08 12:50:00|11619.7|11617.7|11617.2|11615.2|11620.7|11618.7|11615.7|11613.7|103
1709902500000|2024-03-08 12:55:00|11617.7|11615.7|11618.2|11616.2|11618.7|11616.7|11615.7|11613.7|90
1709902800000|2024-03-08 13:00:00|11618.7|11616.7|11618.7|11616.7|11620.7|11618.7|11616.2|11614.2|294
1709903100000|2024-03-08 13:05:00|11618.2|11616.2|11611.7|11609.7|11619.7|11617.7|11610.7|11608.7|136
1709903400000|2024-03-08 13:10:00|11611.2|11609.2|11610.7|11608.7|11613.7|11611.7|11609.2|11607.2|239
1709903700000|2024-03-08 13:15:00|11610.2|11608.2|11608.7|11606.7|11610.7|11608.7|11604.7|11602.7|149
1709904000000|2024-03-08 13:20:00|11608.2|11606.2|11617.7|11615.7|11618.7|11616.7|11607.2|11605.2|214
1709904300000|2024-03-08 13:25:00|11617.2|11615.2|11610.2|11608.2|11619.7|11617.7|11609.7|11607.7|156
1709904600000|2024-03-08 13:30:00|11605.7|11603.7|11620.7|11618.7|11623.2|11621.2|11604.7|11602.7|380
1709904900000|2024-03-08 13:35:00|11621.2|11619.2|11623.2|11621.2|11624.2|11622.2|11616.7|11614.7|134
1709905200000|2024-03-08 13:40:00|11622.7|11620.7|11627.7|11625.7|11630.2|11628.2|11617.2|11615.2|300
1709905500000|2024-03-08 13:45:00|11627.2|11625.2|11617.7|11615.7|11630.7|11628.7|11616.7|11614.7|102
1709905800000|2024-03-08 13:50:00|11616.7|11614.7|11615.2|11613.2|11620.7|11618.7|11613.7|11611.7|85
1709906100000|2024-03-08 13:55:00|11614.7|11612.7|11611.7|11609.7|11621.7|11619.7|11610.7|11608.7|132
1709906400000|2024-03-08 14:00:00|11611.2|11609.2|11620.7|11618.7|11620.7|11618.7|11610.7|11608.7|459
1709906700000|2024-03-08 14:05:00|11620.2|11618.2|11621.2|11619.2|11624.2|11622.2|11618.7|11616.7|151
1709907000000|2024-03-08 14:10:00|11621.7|11619.7|11621.7|11619.7|11626.2|11624.2|11620.7|11618.7|99
1709907300000|2024-03-08 14:15:00|11621.2|11619.2|11625.2|11623.2|11625.7|11623.7|11618.7|11616.7|144
1709907600000|2024-03-08 14:20:00|11624.7|11622.7|11630.7|11628.7|11631.7|11629.7|11624.7|11622.7|151
1709907900000|2024-03-08 14:25:00|11631.2|11629.2|11628.7|11626.7|11635.2|11633.2|11627.7|11625.7|212
1709908200000|2024-03-08 14:30:00|11629.2|11627.2|11636.7|11634.7|11639.7|11637.7|11627.7|11625.7|411
1709908500000|2024-03-08 14:35:00|11635.7|11633.7|11636.7|11634.7|11638.7|11636.7|11628.7|11626.7|264
1709908800000|2024-03-08 14:40:00|11637.2|11635.2|11639.2|11637.2|11645.7|11643.7|11636.7|11634.7|223
1709909100000|2024-03-08 14:45:00|11639.7|11637.7|11639.7|11637.7|11643.7|11641.7|11637.7|11635.7|124
1709909400000|2024-03-08 14:50:00|11639.2|11637.2|11625.2|11623.2|11640.2|11638.2|11624.7|11622.7|489
1709909700000|2024-03-08 14:55:00|11625.7|11623.7|11628.7|11626.7|11630.7|11628.7|11623.2|11621.2|147
1709910000000|2024-03-08 15:00:00|11630.2|11628.2|11633.7|11631.7|11634.2|11632.2|11626.2|11624.2|194
1709910300000|2024-03-08 15:05:00|11634.2|11632.2|11625.7|11623.7|11636.7|11634.7|11623.7|11621.7|202
1709910600000|2024-03-08 15:10:00|11625.3|11623.3|11627.8|11625.8|11628.3|11626.3|11621.3|11619.3|183
1709910900000|2024-03-08 15:15:00|11628.3|11626.3|11627.3|11625.3|11631.3|11629.3|11625.3|11623.3|228
1709911200000|2024-03-08 15:20:00|11626.8|11624.8|11631.3|11629.3|11635.3|11633.3|11625.8|11623.8|378
1709911500000|2024-03-08 15:25:00|11630.8|11628.8|11630.3|11628.3|11632.8|11630.8|11627.8|11625.8|443
1709911800000|2024-03-08 15:30:00|11630.8|11628.8|11634.8|11632.8|11635.3|11633.3|11628.3|11626.3|247
1709912100000|2024-03-08 15:35:00|11635.3|11633.3|11641.3|11639.3|11641.3|11639.3|11631.3|11629.3|329
1709912400000|2024-03-08 15:40:00|11640.8|11638.8|11645.3|11643.3|11647.3|11645.3|11637.3|11635.3|1003
1709912700000|2024-03-08 15:45:00|11645.8|11643.8|11641.3|11639.3|11645.8|11643.8|11638.3|11636.3|282
1709913000000|2024-03-08 15:50:00|11641.8|11639.8|11648.3|11646.3|11648.3|11646.3|11639.3|11637.3|184
1709913300000|2024-03-08 15:55:00|11648.8|11646.8|11649.8|11647.8|11653.3|11651.3|11647.3|11645.3|314
1709913600000|2024-03-08 16:00:00|11649.3|11647.3|11648.3|11646.3|11649.8|11647.8|11644.3|11642.3|413
1709913900000|2024-03-08 16:05:00|11648.8|11646.8|11646.3|11644.3|11649.3|11647.3|11643.3|11641.3|535
1709914200000|2024-03-08 16:10:00|11645.8|11643.8|11646.3|11644.3|11647.8|11645.8|11642.3|11640.3|313
1709914500000|2024-03-08 16:15:00|11645.3|11643.3|11642.3|11640.3|11645.3|11643.3|11640.3|11638.3|634
1709914800000|2024-03-08 16:20:00|11641.3|11639.3|11641.8|11639.8|11645.8|11643.8|11640.3|11638.3|475
1709915100000|2024-03-08 16:25:00|11642.3|11640.3|11644.3|11642.3|11645.3|11643.3|11640.3|11638.3|1172
1709915400000|2024-03-08 16:30:00|11644.8|11642.8|11637.3|11635.3|11645.3|11643.3|11634.3|11632.3|877
1709915700000|2024-03-08 16:35:00|11638.3|11636.3|11640.3|11638.3|11640.8|11638.8|11635.3|11633.3|592
1709916000000|2024-03-08 16:40:00|11640.8|11638.8|11638.3|11636.3|11640.8|11638.8|11634.3|11632.3|385
1709916300000|2024-03-08 16:45:00|11638.8|11636.8|11639.8|11637.8|11641.3|11639.3|11635.8|11633.8|84
1709916600000|2024-03-08 16:50:00|11640.3|11638.3|11640.8|11638.8|11643.3|11641.3|11639.3|11637.3|35
1709916900000|2024-03-08 16:55:00|11640.3|11638.3|11643.3|11641.3|11643.3|11641.3|11639.3|11637.3|109
1709917200000|2024-03-08 17:00:00|11642.3|11640.3|11643.3|11641.3|11645.8|11643.8|11639.3|11637.3|296
1709917500000|2024-03-08 17:05:00|11642.8|11640.8|11639.3|11637.3|11646.3|11644.3|11638.3|11636.3|58
1709917800000|2024-03-08 17:10:00|11639.8|11637.8|11641.8|11639.8|11644.8|11642.8|11639.3|11637.3|36
1709918100000|2024-03-08 17:15:00|11642.3|11640.3|11640.3|11638.3|11642.8|11640.8|11638.8|11636.8|11
1709918400000|2024-03-08 17:20:00|11640.8|11638.8|11640.8|11638.8|11642.3|11640.3|11640.3|11638.3|23
1709918700000|2024-03-08 17:25:00|11641.3|11639.3|11644.3|11642.3|11646.3|11644.3|11640.8|11638.8|21
1709919000000|2024-03-08 17:30:00|11644.8|11642.8|11645.8|11643.8|11646.8|11644.8|11643.3|11641.3|16
1709919300000|2024-03-08 17:35:00|11645.3|11643.3|11646.8|11644.8|11647.8|11645.8|11642.8|11640.8|8
1709919600000|2024-03-08 17:40:00|11646.3|11644.3|11646.8|11644.8|11648.8|11646.8|11645.3|11643.3|217
1709919900000|2024-03-08 17:45:00|11646.3|11644.3|11643.8|11641.8|11646.8|11644.8|11642.3|11640.3|44
1709920200000|2024-03-08 17:50:00|11643.3|11641.3|11641.3|11639.3|11646.8|11644.8|11640.8|11638.8|76
1709920500000|2024-03-08 17:55:00|11640.8|11638.8|11639.8|11637.8|11641.3|11639.3|11638.3|11636.3|82
1709920800000|2024-03-08 18:00:00|11639.3|11637.3|11634.8|11632.8|11639.3|11637.3|11633.8|11631.8|59
1709921100000|2024-03-08 18:05:00|11634.3|11632.3|11637.8|11635.8|11640.3|11638.3|11633.8|11631.8|42
1709921400000|2024-03-08 18:10:00|11638.3|11636.3|11638.3|11636.3|11639.3|11637.3|11637.3|11635.3|7
1709921700000|2024-03-08 18:15:00|11637.8|11635.8|11638.3|11636.3|11641.8|11639.8|11637.3|11635.3|37
1709922000000|2024-03-08 18:20:00|11638.8|11636.8|11636.3|11634.3|11638.8|11636.8|11635.3|11633.3|51
1709922300000|2024-03-08 18:25:00|11635.8|11633.8|11638.3|11636.3|11640.3|11638.3|11635.8|11633.8|30
1709922600000|2024-03-08 18:30:00|11637.8|11635.8|11633.3|11631.3|11637.8|11635.8|11632.8|11630.8|20
1709922900000|2024-03-08 18:35:00|11632.3|11630.3|11628.3|11626.3|11633.3|11631.3|11628.3|11626.3|21
1709923200000|2024-03-08 18:40:00|11629.3|11627.3|11630.8|11628.8|11631.3|11629.3|11626.3|11624.3|31
1709923500000|2024-03-08 18:45:00|11630.3|11628.3|11628.3|11626.3|11632.8|11630.8|11628.3|11626.3|14
1709923800000|2024-03-08 18:50:00|11628.8|11626.8|11630.8|11628.8|11631.8|11629.8|11627.8|11625.8|27
1709924100000|2024-03-08 18:55:00|11630.3|11628.3|11633.3|11631.3|11634.3|11632.3|11629.8|11627.8|9
1709924400000|2024-03-08 19:00:00|11632.8|11630.8|11639.8|11637.8|11640.8|11638.8|11632.3|11630.3|11
1709924700000|2024-03-08 19:05:00|11640.3|11638.3|11639.8|11637.8|11640.8|11638.8|11637.3|11635.3|9
1709925000000|2024-03-08 19:10:00|11640.3|11638.3|11639.8|11637.8|11640.8|11638.8|11637.8|11635.8|16
1709925300000|2024-03-08 19:15:00|11640.3|11638.3|11642.8|11640.8|11643.8|11641.8|11638.3|11636.3|20
1709925600000|2024-03-08 19:20:00|11643.3|11641.3|11647.8|11645.8|11647.8|11645.8|11642.8|11640.8|17
1709925900000|2024-03-08 19:25:00|11647.3|11645.3|11646.3|11644.3|11648.3|11646.3|11644.3|11642.3|8
1709926200000|2024-03-08 19:30:00|11646.8|11644.8|11650.3|11648.3|11650.3|11648.3|11646.8|11644.8|11
1709926500000|2024-03-08 19:35:00|11650.8|11648.8|11648.3|11646.3|11651.8|11649.8|11648.3|11646.3|24
1709926800000|2024-03-08 19:40:00|11648.8|11646.8|11651.8|11649.8|11652.3|11650.3|11648.3|11646.3|17
1709927100000|2024-03-08 19:45:00|11652.3|11650.3|11648.8|11646.8|11652.3|11650.3|11647.8|11645.8|6
1709927400000|2024-03-08 19:50:00|11648.3|11646.3|11646.8|11644.8|11649.8|11647.8|11645.8|11643.8|7
1709927700000|2024-03-08 19:55:00|11647.3|11645.3|11647.3|11645.3|11648.8|11646.8|11646.8|11644.8|12
1709928000000|2024-03-08 20:00:00|11646.8|11644.8|11650.8|11648.8|11650.8|11648.8|11646.8|11644.8|15
1709928300000|2024-03-08 20:05:00|11650.3|11648.3|11646.8|11644.8|11650.8|11648.8|11645.8|11643.8|22
1709928600000|2024-03-08 20:10:00|11646.3|11644.3|11643.8|11641.8|11646.3|11644.3|11641.3|11639.3|12
1709928900000|2024-03-08 20:15:00|11644.3|11642.3|11644.3|11642.3|11645.3|11643.3|11641.8|11639.8|8
1709929200000|2024-03-08 20:20:00|11643.8|11641.8|11647.3|11645.3|11647.3|11645.3|11642.8|11640.8|23
1709929500000|2024-03-08 20:25:00|11648.3|11646.3|11640.3|11638.3|11648.8|11646.8|11638.8|11636.8|105
1709929800000|2024-03-08 20:30:00|11639.3|11637.3|11644.3|11642.3|11646.8|11644.8|11638.3|11636.3|65
1709930100000|2024-03-08 20:35:00|11644.8|11642.8|11638.8|11636.8|11645.3|11643.3|11638.8|11636.8|21
1709930400000|2024-03-08 20:40:00|11639.3|11637.3|11641.8|11639.8|11643.8|11641.8|11639.3|11637.3|53
1709930700000|2024-03-08 20:45:00|11642.3|11640.3|11644.3|11642.3|11646.3|11644.3|11641.3|11639.3|33
1709931000000|2024-03-08 20:50:00|11644.8|11642.8|11644.3|11642.3|11647.3|11645.3|11643.3|11641.3|34
1709931300000|2024-03-08 20:55:00|11643.8|11641.8|11647.5|11641.5|11647.6|11644.8|11642.8|11640.1|93
1709931600000|2024-03-08 21:00:00|11646.1|11640.1|11657.7|11651.7|11658.4|11652.4|11645.4|11639.4|0
1709931900000|2024-03-08 21:05:00|11657.5|11651.5|11655|11649|11657.7|11651.7|11654.3|11648.3|0
1709932200000|2024-03-08 21:10:00|11655.3|11649.3|11653.3|11647.3|11656.7|11650.7|11651.9|11645.9|0
1709932500000|2024-03-08 21:15:00|11653.5|11647.5|11655|11649|11655.7|11649.7|11653.5|11647.5|0
1709932800000|2024-03-08 21:20:00|11654.9|11648.9|11654.6|11648.6|11655|11649|11652.8|11646.8|0
1709933100000|2024-03-08 21:25:00|11654.3|11648.3|11653.6|11647.6|11655|11649|11652.3|11646.3|0
1709933400000|2024-03-08 21:30:00|11654|11648|11653.6|11647.6|11655|11649|11653.6|11647.6|0
1709933700000|2024-03-08 21:35:00|11654|11648|11652.9|11646.9|11654|11648|11652.9|11646.9|0
1709934000000|2024-03-08 21:40:00|11652.6|11646.6|11653.3|11647.3|11653.5|11647.5|11652.6|11646.6|0
1709934300000|2024-03-08 21:45:00|11653.6|11647.6|11654|11648|11654.3|11648.3|11652.9|11646.9|0
1709934600000|2024-03-08 21:50:00|11653.6|11647.6|11653.6|11647.6|11654|11648|11653.3|11647.3|0
1709934900000|2024-03-08 21:55:00|11653.5|11647.5|11652.2|11646.2|11653.5|11647.5|11651.3|11645.3|0
1710108000000|2024-03-10 22:00:00|11647.3|11641.3|11639.5|11633.5|11648.1|11642.1|11639.2|11633.2|0
1710108300000|2024-03-10 22:05:00|11639.8|11633.8|11639.2|11633.2|11641.6|11635.6|11637.6|11631.6|0
1710108600000|2024-03-10 22:10:00|11639.3|11633.3|11639|11633|11640.3|11634.3|11638.5|11632.5|0
1710108900000|2024-03-10 22:15:00|11639.2|11633.2|11640|11634|11641|11635|11639|11633|0
1710109200000|2024-03-10 22:20:00|11639.6|11633.6|11641.3|11635.3|11642|11636|11638.7|11632.7|0
1710109500000|2024-03-10 22:25:00|11641.5|11635.5|11642|11636|11642.7|11636.7|11641.5|11635.5|0
1710109800000|2024-03-10 22:30:00|11642.7|11636.7|11645.2|11639.2|11646.1|11640.1|11642.4|11636.4|0
1710110100000|2024-03-10 22:35:00|11645.1|11639.1|11640.7|11634.7|11645.4|11639.4|11640.7|11634.7|0
1710110400000|2024-03-10 22:40:00|11640.4|11634.4|11635.6|11629.6|11642|11636|11632.5|11626.5|0
1710110700000|2024-03-10 22:45:00|11635.4|11629.4|11635.9|11629.9|11637.6|11631.6|11633.8|11627.8|0
1710111000000|2024-03-10 22:50:00|11636.1|11630.1|11635.4|11629.4|11636.6|11630.6|11634.5|11628.5|0
1710111300000|2024-03-10 22:55:00|11635.6|11629.6|11633.4|11627.4|11636.1|11630.1|11632.8|11626.8|0
1710111600000|2024-03-10 23:00:00|11633.5|11627.5|11634.9|11628.9|11635.9|11629.9|11633.2|11627.2|0
1710111900000|2024-03-10 23:05:00|11635.2|11629.2|11637.6|11631.6|11637.7|11631.7|11634.5|11628.5|0
1710112200000|2024-03-10 23:10:00|11637.7|11631.7|11638.7|11632.7|11643.7|11637.7|11636.3|11630.3|0
1710112500000|2024-03-10 23:15:00|11638.6|11632.6|11640.7|11634.7|11640.8|11634.8|11637.9|11631.9|0
1710112800000|2024-03-10 23:20:00|11641|11635|11639.6|11633.6|11642.4|11636.4|11639.6|11633.6|0
1710113100000|2024-03-10 23:25:00|11639.3|11633.3|11641.3|11635.3|11641.7|11635.7|11639|11633|0
1710113400000|2024-03-10 23:30:00|11641.6|11635.6|11641.3|11635.3|11643.4|11637.4|11641.3|11635.3|0
1710113700000|2024-03-10 23:35:00|11641.2|11635.2|11641.3|11635.3|11641.7|11635.7|11639.6|11633.6|0
1710114000000|2024-03-10 23:40:00|11641.7|11635.7|11643.1|11637.1|11645.1|11639.1|11641.7|11635.7|0
1710114300000|2024-03-10 23:45:00|11642.7|11636.7|11645.4|11639.4|11645.4|11639.4|11642.7|11636.7|0
1710114600000|2024-03-10 23:50:00|11645.8|11639.8|11645.4|11639.4|11647.5|11641.5|11644.1|11638.1|0
1710114900000|2024-03-10 23:55:00|11645.8|11639.8|11648.2|11642.2|11648.2|11642.2|11644.2|11638.2|0
1710115200000|2024-03-11 00:00:00|11647.9|11641.9|11646.8|11640.8|11648.5|11642.5|11645.2|11639.2|0
1710115500000|2024-03-11 00:05:00|11646.5|11640.5|11644.9|11638.9|11646.6|11640.6|11644.1|11638.1|0
1710115800000|2024-03-11 00:10:00|11644.8|11638.8|11644.3|11638.3|11647.5|11641.5|11644.3|11638.3|0
1710116100000|2024-03-11 00:15:00|11644|11638|11648.7|11642.7|11652.9|11646.9|11644|11638|0
1710116400000|2024-03-11 00:20:00|11650.1|11644.1|11648.7|11642.7|11650.1|11644.1|11648.6|11642.6|0
1710116700000|2024-03-11 00:25:00|11648.6|11642.6|11645.8|11639.8|11648.7|11642.7|11645.8|11639.8|0
1710117000000|2024-03-11 00:30:00|11646.5|11640.5|11644.5|11638.5|11647.3|11641.3|11644.5|11638.5|0
1710117300000|2024-03-11 00:35:00|11641.7|11635.7|11641.7|11635.7|11643.1|11637.1|11640.3|11634.3|0
1710117600000|2024-03-11 00:40:00|11641.6|11635.6|11641.7|11635.7|11641.7|11635.7|11640.3|11634.3|0
1710117900000|2024-03-11 00:45:00|11640.3|11634.3|11644.5|11638.5|11645.9|11639.9|11640.3|11634.3|0
1710118200000|2024-03-11 00:50:00|11645.2|11639.2|11644.5|11638.5|11645.9|11639.9|11644.5|11638.5|0
1710118500000|2024-03-11 00:55:00|11643.1|11637.1|11643.1|11637.1|11644.5|11638.5|11643.1|11637.1|0
1710118800000|2024-03-11 01:00:00|11644.5|11638.5|11645.9|11639.9|11645.9|11639.9|11643.1|11637.1|0
1710119100000|2024-03-11 01:05:00|11644.5|11638.5|11647.3|11641.3|11647.3|11641.3|11644.5|11638.5|0
1710119400000|2024-03-11 01:10:00|11648.6|11642.6|11647.2|11641.2|11648.6|11642.6|11647.2|11641.2|0
1710119700000|2024-03-11 01:15:00|11647.3|11641.3|11648.6|11642.6|11649.4|11643.4|11647.3|11641.3|0
1710120000000|2024-03-11 01:20:00|11648.7|11642.7|11650.1|11644.1|11651.4|11645.4|11648.6|11642.6|0
1710120300000|2024-03-11 01:25:00|11650|11644|11648.7|11642.7|11650.1|11644.1|11648.7|11642.7|0
1710120600000|2024-03-11 01:30:00|11650.1|11644.1|11651.5|11645.5|11651.5|11645.5|11648.7|11642.7|0
1710120900000|2024-03-11 01:35:00|11651.8|11645.8|11651.8|11645.8|11651.8|11645.8|11650.4|11644.4|0
1710121200000|2024-03-11 01:40:00|11653.2|11647.2|11651.8|11645.8|11654.6|11648.6|11651.8|11645.8|0
1710121500000|2024-03-11 01:45:00|11652.5|11646.5|11649|11643|11653.2|11647.2|11649|11643|0
1710121800000|2024-03-11 01:50:00|11647.6|11641.6|11644.8|11638.8|11647.6|11641.6|11644.8|11638.8|0
1710122100000|2024-03-11 01:55:00|11644.9|11638.9|11644.8|11638.8|11646.2|11640.2|11644.8|11638.8|0
1710122400000|2024-03-11 02:00:00|11643.4|11637.4|11643.4|11637.4|11643.4|11637.4|11640.7|11634.7|0
1710122700000|2024-03-11 02:05:00|11643.5|11637.5|11644.9|11638.9|11644.9|11638.9|11643.4|11637.4|0
1710123000000|2024-03-11 02:10:00|11644.8|11638.8|11642.1|11636.1|11644.8|11638.8|11640.7|11634.7|0
1710123300000|2024-03-11 02:15:00|11643.5|11637.5|11643.5|11637.5|11643.5|11637.5|11642.1|11636.1|0
1710123600000|2024-03-11 02:20:00|11643.4|11637.4|11642|11636|11643.4|11637.4|11640.7|11634.7|0
1710123900000|2024-03-11 02:25:00|11642.1|11636.1|11644.1|11638.1|11644.2|11638.2|11642.1|11636.1|0
1710124200000|2024-03-11 02:30:00|11642.7|11636.7|11638.5|11632.5|11642.7|11636.7|11638.5|11632.5|0
1710124500000|2024-03-11 02:35:00|11639.9|11633.9|11639.9|11633.9|11639.9|11633.9|11638.5|11632.5|0
1710124800000|2024-03-11 02:40:00|11641.3|11635.3|11642.7|11636.7|11642.7|11636.7|11641.3|11635.3|0
1710125100000|2024-03-11 02:45:00|11641.3|11635.3|11641.3|11635.3|11642.7|11636.7|11641.3|11635.3|0
1710125400000|2024-03-11 02:50:00|11642.6|11636.6|11639.9|11633.9|11642.7|11636.7|11639.2|11633.2|0
1710125700000|2024-03-11 02:55:00|11641.3|11635.3|11639.9|11633.9|11641.3|11635.3|11639.9|11633.9|0
1710126000000|2024-03-11 03:00:00|11641.3|11635.3|11641.3|11635.3|11642.7|11636.7|11641.3|11635.3|0
1710126300000|2024-03-11 03:05:00|11642.7|11636.7|11642.7|11636.7|11642.7|11636.7|11641.3|11635.3|0
1710126600000|2024-03-11 03:10:00|11644.1|11638.1|11644.1|11638.1|11644.1|11638.1|11642.7|11636.7|0
1710127200000|2024-03-11 03:20:00|11642.7|11636.7|11645.4|11639.4|11645.5|11639.5|11642.7|11636.7|0
1710127500000|2024-03-11 03:25:00|11645.5|11639.5|11646.8|11640.8|11646.8|11640.8|11645.4|11639.4|0
1710127800000|2024-03-11 03:30:00|11646.1|11640.1|11645.4|11639.4|11646.8|11640.8|11645.4|11639.4|0
1710128100000|2024-03-11 03:35:00|11644|11638|11644|11638|11645.4|11639.4|11644|11638|0
1710128400000|2024-03-11 03:40:00|11642.6|11636.6|11642.6|11636.6|11644|11638|11642.6|11636.6|0
1710128700000|2024-03-11 03:45:00|11641.2|11635.2|11641.2|11635.2|11642.6|11636.6|11639.9|11633.9|0
1710129000000|2024-03-11 03:50:00|11639.9|11633.9|11639.9|11633.9|11641.2|11635.2|11639.8|11633.8|0
1710129300000|2024-03-11 03:55:00|11639.8|11633.8|11635.6|11629.6|11639.8|11633.8|11634.3|11628.3|0
1710129600000|2024-03-11 04:00:00|11634.2|11628.2|11632.8|11626.8|11634.2|11628.2|11632.8|11626.8|0
1710129900000|2024-03-11 04:05:00|11633.5|11627.5|11634.2|11628.2|11634.2|11628.2|11633.5|11627.5|0
1710130500000|2024-03-11 04:15:00|11635.6|11629.6|11635.6|11629.6|11635.6|11629.6|11635.6|11629.6|0
1710130800000|2024-03-11 04:20:00|11636.3|11630.3|11632.8|11626.8|11637|11631|11632.8|11626.8|0
1710131100000|2024-03-11 04:25:00|11632.9|11626.9|11632.9|11626.9|11634.2|11628.2|11632.9|11626.9|0
1710131400000|2024-03-11 04:30:00|11632.8|11626.8|11631.4|11625.4|11632.9|11626.9|11631.4|11625.4|0
1710131700000|2024-03-11 04:35:00|11631.5|11625.5|11631.5|11625.5|11632.8|11626.8|11631.4|11625.4|0
1710132000000|2024-03-11 04:40:00|11631.4|11625.4|11631.5|11625.5|11631.5|11625.5|11631.4|11625.4|0
1710132300000|2024-03-11 04:45:00|11631.4|11625.4|11631.5|11625.5|11631.5|11625.5|11631.4|11625.4|0
1710132600000|2024-03-11 04:50:00|11631.4|11625.4|11631.5|11625.5|11631.5|11625.5|11631.4|11625.4|0
1710132900000|2024-03-11 04:55:00|11632.9|11626.9|11632.9|11626.9|11632.9|11626.9|11632.8|11626.8|0
1710133200000|2024-03-11 05:00:00|11633.6|11627.6|11634.2|11628.2|11634.3|11628.3|11633.6|11627.6|0
1710133500000|2024-03-11 05:05:00|11632.9|11626.9|11632.8|11626.8|11634.2|11628.2|11632.8|11626.8|0
1710133800000|2024-03-11 05:10:00|11634.2|11628.2|11632.9|11626.9|11634.9|11628.9|11632.9|11626.9|0
1710134100000|2024-03-11 05:15:00|11632.8|11626.8|11634.2|11628.2|11634.2|11628.2|11632.8|11626.8|0
1710134400000|2024-03-11 05:20:00|11634.3|11628.3|11634.3|11628.3|11634.3|11628.3|11634.2|11628.2|0
1710134700000|2024-03-11 05:25:00|11634.2|11628.2|11634.3|11628.3|11635.7|11629.7|11634.2|11628.2|0
1710135000000|2024-03-11 05:30:00|11635.6|11629.6|11637.1|11631.1|11637.1|11631.1|11635.6|11629.6|0
1710135300000|2024-03-11 05:35:00|11638.5|11632.5|11637|11631|11638.5|11632.5|11636.9|11630.9|0
1710135600000|2024-03-11 05:40:00|11638.3|11632.3|11638.3|11632.3|11638.4|11632.4|11637|11631|0
1710135900000|2024-03-11 05:45:00|11638.4|11632.4|11637|11631|11638.4|11632.4|11637|11631|0
1710136200000|2024-03-11 05:50:00|11636.9|11630.9|11638.4|11632.4|11638.4|11632.4|11635.6|11629.6|0
1710136500000|2024-03-11 05:55:00|11639.8|11633.8|11641.2|11635.2|11641.2|11635.2|11639.8|11633.8|0
1710136800000|2024-03-11 06:00:00|11642.6|11636.6|11644|11638|11644|11638|11642.5|11636.5|0
1710137100000|2024-03-11 06:05:00|11642.6|11636.6|11642.6|11636.6|11642.6|11636.6|11642.6|11636.6|0
1710137400000|2024-03-11 06:10:00|11643.9|11637.9|11641.2|11635.2|11643.9|11637.9|11641.2|11635.2|0
1710137700000|2024-03-11 06:15:00|11641.1|11635.1|11642.5|11636.5|11642.5|11636.5|11641.1|11635.1|0
1710138000000|2024-03-11 06:20:00|11641.1|11635.1|11641.1|11635.1|11641.1|11635.1|11641.1|11635.1|0
1710138300000|2024-03-11 06:25:00|11641.2|11635.2|11641.1|11635.1|11642.5|11636.5|11641.1|11635.1|0
1710138600000|2024-03-11 06:30:00|11639.7|11633.7|11639.8|11633.8|11639.8|11633.8|11638.4|11632.4|0
1710138900000|2024-03-11 06:35:00|11638.4|11632.4|11641.2|11635.2|11641.2|11635.2|11638.4|11632.4|0
1710139200000|2024-03-11 06:40:00|11641.1|11635.1|11641.2|11635.2|11641.2|11635.2|11640.5|11634.5|0
1710139500000|2024-03-11 06:45:00|11642.5|11636.5|11642.6|11636.6|11642.6|11636.6|11642.5|11636.5|0
1710139800000|2024-03-11 06:50:00|11642.5|11636.5|11645.6|11639.6|11645.6|11639.6|11642.5|11636.5|0
1710140100000|2024-03-11 06:55:00|11646.9|11640.9|11648.3|11642.3|11648.3|11642.3|11646.9|11640.9|0
1710140400000|2024-03-11 07:00:00|11643|11641|11638.5|11636.5|11645|11643|11637.5|11635.5|305
1710140700000|2024-03-11 07:05:00|11639|11637|11640.5|11638.5|11642.5|11640.5|11636.5|11634.5|177
1710141000000|2024-03-11 07:10:00|11641|11639|11638.5|11636.5|11642|11640|11638|11636|56
1710141300000|2024-03-11 07:15:00|11638|11636|11632.5|11630.5|11638.5|11636.5|11632.5|11630.5|29
1710141600000|2024-03-11 07:20:00|11631.5|11629.5|11622|11620|11631.5|11629.5|11621.5|11619.5|14
1710141900000|2024-03-11 07:25:00|11622.5|11620.5|11628|11626|11628|11626|11621.5|11619.5|24
1710142200000|2024-03-11 07:30:00|11628.5|11626.5|11618.5|11616.5|11628.5|11626.5|11618|11616|66
1710142500000|2024-03-11 07:35:00|11619|11617|11617.5|11615.5|11620.5|11618.5|11616.5|11614.5|19
1710142800000|2024-03-11 07:40:00|11619.5|11617.5|11617|11615|11621|11619|11614.5|11612.5|35
1710143100000|2024-03-11 07:45:00|11616.5|11614.5|11621.5|11619.5|11622|11620|11615.5|11613.5|39
1710143400000|2024-03-11 07:50:00|11622|11620|11620.5|11618.5|11625|11623|11620.5|11618.5|37
1710143700000|2024-03-11 07:55:00|11621|11619|11621.5|11619.5|11624.5|11622.5|11616.5|11614.5|89
1710144000000|2024-03-11 08:00:00|11622|11620|11629.5|11627.5|11640.5|11638.5|11622|11620|993
1710144300000|2024-03-11 08:05:00|11629|11627|11658|11656|11658.5|11656.5|11629|11627|610
1710144600000|2024-03-11 08:10:00|11657|11655|11652.5|11650.5|11659.5|11657.5|11647.5|11645.5|351
1710144900000|2024-03-11 08:15:00|11652|11650|11660|11658|11662|11660|11646.5|11644.5|1110
1710145200000|2024-03-11 08:20:00|11660.5|11658.5|11663|11661|11667|11665|11657|11655|600
1710145500000|2024-03-11 08:25:00|11662.5|11660.5|11670.5|11668.5|11672.5|11670.5|11661.5|11659.5|1211
1710145800000|2024-03-11 08:30:00|11671|11669|11667|11665|11672.5|11670.5|11659|11657|818
1710146100000|2024-03-11 08:35:00|11666.5|11664.5|11662|11660|11672|11670|11661|11659|398
1710146400000|2024-03-11 08:40:00|11663.3|11661.3|11650.8|11648.8|11663.3|11661.3|11650.3|11648.3|554
1710146700000|2024-03-11 08:45:00|11650.3|11648.3|11640.3|11638.3|11651.8|11649.8|11638.3|11636.3|413
1710147000000|2024-03-11 08:50:00|11639.8|11637.8|11639.3|11637.3|11642.3|11640.3|11633.3|11631.3|574
1710147300000|2024-03-11 08:55:00|11640.3|11638.3|11651.3|11649.3|11651.3|11649.3|11639.3|11637.3|300
1710147600000|2024-03-11 09:00:00|11650.8|11648.8|11658.3|11656.3|11659.3|11657.3|11648.3|11646.3|287
1710147900000|2024-03-11 09:05:00|11658.8|11656.8|11653.8|11651.8|11659.3|11657.3|11652.3|11650.3|431
1710148200000|2024-03-11 09:10:00|11653.3|11651.3|11653.3|11651.3|11657.8|11655.8|11651.3|11649.3|668
1710148500000|2024-03-11 09:15:00|11652.8|11650.8|11646.3|11644.3|11654.3|11652.3|11642.3|11640.3|5751
1710148800000|2024-03-11 09:20:00|11646.8|11644.8|11645.3|11643.3|11652.3|11650.3|11645.3|11643.3|845
1710149100000|2024-03-11 09:25:00|11645.8|11643.8|11646.3|11644.3|11651.3|11649.3|11642.3|11640.3|463
1710149400000|2024-03-11 09:30:00|11645.8|11643.8|11639.3|11637.3|11651.3|11649.3|11638.3|11636.3|241
1710149700000|2024-03-11 09:35:00|11638.8|11636.8|11633.3|11631.3|11640.3|11638.3|11633.3|11631.3|283
1710150000000|2024-03-11 09:40:00|11633.8|11631.8|11635.3|11633.3|11637.3|11635.3|11633.3|11631.3|199
1710150300000|2024-03-11 09:45:00|11635.8|11633.8|11643.3|11641.3|11643.8|11641.8|11633.8|11631.8|1315
1710150600000|2024-03-11 09:50:00|11643.8|11641.8|11645.3|11643.3|11649.8|11647.8|11643.8|11641.8|1704
1710150900000|2024-03-11 09:55:00|11644.8|11642.8|11645.8|11643.8|11647.3|11645.3|11643.3|11641.3|221
1710151200000|2024-03-11 10:00:00|11645.3|11643.3|11652.3|11650.3|11652.3|11650.3|11645.3|11643.3|321
1710151500000|2024-03-11 10:05:00|11651.8|11649.8|11655.3|11653.3|11656.3|11654.3|11648.3|11646.3|1037
1710151800000|2024-03-11 10:10:00|11654.8|11652.8|11649.8|11647.8|11655.3|11653.3|11649.3|11647.3|404
1710152100000|2024-03-11 10:15:00|11650.3|11648.3|11649.8|11647.8|11653.8|11651.8|11647.3|11645.3|854
1710152400000|2024-03-11 10:20:00|11649.3|11647.3|11635.3|11633.3|11650.3|11648.3|11635.3|11633.3|2011
1710152700000|2024-03-11 10:25:00|11634.8|11632.8|11634.8|11632.8|11640.3|11638.3|11634.3|11632.3|183
1710153000000|2024-03-11 10:30:00|11635.3|11633.3|11642.3|11640.3|11643.3|11641.3|11635.3|11633.3|294
1710153300000|2024-03-11 10:35:00|11642.8|11640.8|11655.3|11653.3|11655.3|11653.3|11640.3|11638.3|1856
1710153600000|2024-03-11 10:40:00|11654.8|11652.8|11653.3|11651.3|11657.3|11655.3|11652.3|11650.3|1120
1710153900000|2024-03-11 10:45:00|11653.8|11651.8|11660.8|11658.8|11661.8|11659.8|11653.3|11651.3|237
1710154200000|2024-03-11 10:50:00|11661.3|11659.3|11653.8|11651.8|11661.8|11659.8|11651.8|11649.8|320
1710154500000|2024-03-11 10:55:00|11654.8|11652.8|11655.3|11653.3|11657.8|11655.8|11653.8|11651.8|202
1710154800000|2024-03-11 11:00:00|11655.8|11653.8|11660.3|11658.3|11660.3|11658.3|11652.8|11650.8|117
1710155100000|2024-03-11 11:05:00|11659.8|11657.8|11660.3|11658.3|11660.3|11658.3|11655.8|11653.8|1534
1710155400000|2024-03-11 11:10:00|11659.8|11657.8|11661.3|11659.3|11664.3|11662.3|11659.3|11657.3|3293
1710155700000|2024-03-11 11:15:00|11661.8|11659.8|11657.3|11655.3|11662.8|11660.8|11656.3|11654.3|117
1710156000000|2024-03-11 11:20:00|11657.8|11655.8|11659.3|11657.3|11661.3|11659.3|11655.3|11653.3|153
1710156300000|2024-03-11 11:25:00|11659.8|11657.8|11662.8|11660.8|11663.3|11661.3|11658.8|11656.8|260
1710156600000|2024-03-11 11:30:00|11663.3|11661.3|11660.3|11658.3|11665.3|11663.3|11659.3|11657.3|320
1710156900000|2024-03-11 11:35:00|11659.8|11657.8|11661.3|11659.3|11662.8|11660.8|11657.3|11655.3|179
1710157200000|2024-03-11 11:40:00|11661.8|11659.8|11660.3|11658.3|11663.3|11661.3|11657.8|11655.8|4100
1710157500000|2024-03-11 11:45:00|11660.8|11658.8|11650.3|11648.3|11661.3|11659.3|11650.3|11648.3|833
1710157800000|2024-03-11 11:50:00|11649.3|11647.3|11649.8|11647.8|11650.8|11648.8|11644.8|11642.8|521
1710158100000|2024-03-11 11:55:00|11650.3|11648.3|11654.8|11652.8|11655.8|11653.8|11648.3|11646.3|651
1710158400000|2024-03-11 12:00:00|11653.8|11651.8|11648.8|11646.8|11653.8|11651.8|11648.3|11646.3|182
1710158700000|2024-03-11 12:05:00|11649.3|11647.3|11644.3|11642.3|11650.8|11648.8|11643.3|11641.3|5800
1710159000000|2024-03-11 12:10:00|11643.8|11641.8|11641.8|11639.8|11643.8|11641.8|11637.3|11635.3|251
1710159300000|2024-03-11 12:15:00|11641.3|11639.3|11641.3|11639.3|11642.3|11640.3|11635.8|11633.8|326
1710159600000|2024-03-11 12:20:00|11640.8|11638.8|11635.3|11633.3|11642.8|11640.8|11632.8|11630.8|194
1710159900000|2024-03-11 12:25:00|11634.8|11632.8|11641.8|11639.8|11642.3|11640.3|11634.3|11632.3|180
1710160200000|2024-03-11 12:30:00|11641.3|11639.3|11645.3|11643.3|11646.8|11644.8|11640.3|11638.3|346
1710160500000|2024-03-11 12:35:00|11645.8|11643.8|11650.3|11648.3|11651.3|11649.3|11643.8|11641.8|330
1710160800000|2024-03-11 12:40:00|11651|11649|11651|11649|11657|11655|11651|11649|276
1710161100000|2024-03-11 12:45:00|11651.5|11649.5|11648|11646|11656|11654|11647.5|11645.5|2254
1710161400000|2024-03-11 12:50:00|11647.5|11645.5|11658|11656|11659.5|11657.5|11644|11642|290
1710161700000|2024-03-11 12:55:00|11658.5|11656.5|11663.5|11661.5|11665|11663|11656|11654|353
1710162000000|2024-03-11 13:00:00|11664|11662|11663.5|11661.5|11666|11664|11660|11658|314
1710162300000|2024-03-11 13:05:00|11664|11662|11671|11669|11672|11670|11663|11661|3045
1710162600000|2024-03-11 13:10:00|11671.5|11669.5|11677|11675|11678|11676|11671|11669|506
1710162900000|2024-03-11 13:15:00|11676.5|11674.5|11674|11672|11676.5|11674.5|11671.5|11669.5|306
1710163200000|2024-03-11 13:20:00|11673.5|11671.5|11673|11671|11675|11673|11670|11668|233
1710163500000|2024-03-11 13:25:00|11672.5|11670.5|11671|11669|11674|11672|11670|11668|1125
1710163800000|2024-03-11 13:30:00|11671.5|11669.5|11675|11673|11677|11675|11670|11668|474
1710164100000|2024-03-11 13:35:00|11675.5|11673.5|11673.5|11671.5|11678.5|11676.5|11671|11669|742
1710164400000|2024-03-11 13:40:00|11674|11672|11680|11678|11683.5|11681.5|11672|11670|377
1710164700000|2024-03-11 13:45:00|11679.5|11677.5|11675.5|11673.5|11684|11682|11673|11671|539
1710165000000|2024-03-11 13:50:00|11676|11674|11674|11672|11679|11677|11673|11671|315
1710165300000|2024-03-11 13:55:00|11674.5|11672.5|11673|11671|11680|11678|11673|11671|4366
1710165600000|2024-03-11 14:00:00|11673.5|11671.5|11668|11666|11677|11675|11667|11665|564
1710165900000|2024-03-11 14:05:00|11668.5|11666.5|11664|11662|11671|11669|11663|11661|419
1710166200000|2024-03-11 14:10:00|11663.5|11661.5|11662|11660|11666.5|11664.5|11660|11658|616
1710166500000|2024-03-11 14:15:00|11661.5|11659.5|11661|11659|11663|11661|11657|11655|1269
1710166800000|2024-03-11 14:20:00|11661.5|11659.5|11655|11653|11661.5|11659.5|11653.5|11651.5|897
1710167100000|2024-03-11 14:25:00|11655.5|11653.5|11658|11656|11659|11657|11652|11650|333
1710167400000|2024-03-11 14:30:00|11658.5|11656.5|11666|11664|11667.5|11665.5|11657|11655|435
1710167700000|2024-03-11 14:35:00|11666.5|11664.5|11658|11656|11667|11665|11657|11655|405
1710168000000|2024-03-11 14:40:00|11657.5|11655.5|11654|11652|11664|11662|11654|11652|1311
1710168300000|2024-03-11 14:45:00|11653.5|11651.5|11657|11655|11658|11656|11651|11649|5354
1710168600000|2024-03-11 14:50:00|11656|11654|11658|11656|11660.5|11658.5|11652.5|11650.5|971
1710168900000|2024-03-11 14:55:00|11659|11657|11661|11659|11662|11660|11656.5|11654.5|686
1710169200000|2024-03-11 15:00:00|11661.5|11659.5|11659|11657|11666|11664|11657|11655|331
1710169500000|2024-03-11 15:05:00|11659.5|11657.5|11666.5|11664.5|11667.5|11665.5|11659|11657|488
1710169800000|2024-03-11 15:10:00|11665.9|11663.9|11655.4|11653.4|11665.9|11663.9|11652.9|11650.9|458
1710170100000|2024-03-11 15:15:00|11656.4|11654.4|11659.4|11657.4|11662.4|11660.4|11653.9|11651.9|2011
1710170400000|2024-03-11 15:20:00|11659.9|11657.9|11653.4|11651.4|11660.4|11658.4|11651.4|11649.4|2924
1710170700000|2024-03-11 15:25:00|11653.9|11651.9|11657.4|11655.4|11660.4|11658.4|11653.4|11651.4|1641
1710171000000|2024-03-11 15:30:00|11656.9|11654.9|11655.9|11653.9|11658.9|11656.9|11653.4|11651.4|354
1710171300000|2024-03-11 15:35:00|11656.4|11654.4|11663.4|11661.4|11663.9|11661.9|11656.4|11654.4|246
1710171600000|2024-03-11 15:40:00|11664.4|11662.4|11665.9|11663.9|11666.4|11664.4|11661.4|11659.4|460
1710171900000|2024-03-11 15:45:00|11666.4|11664.4|11663.9|11661.9|11669.4|11667.4|11662.9|11660.9|263
1710172200000|2024-03-11 15:50:00|11664.4|11662.4|11663.4|11661.4|11664.4|11662.4|11660.4|11658.4|330
1710172500000|2024-03-11 15:55:00|11663.9|11661.9|11663.9|11661.9|11664.4|11662.4|11659.4|11657.4|430
1710172800000|2024-03-11 16:00:00|11664.4|11662.4|11662.9|11660.9|11664.4|11662.4|11660.4|11658.4|327
1710173100000|2024-03-11 16:05:00|11662.4|11660.4|11661.4|11659.4|11663.4|11661.4|11658.9|11656.9|301
1710173400000|2024-03-11 16:10:00|11661.9|11659.9|11667.4|11665.4|11668.4|11666.4|11660.4|11658.4|3944
1710173700000|2024-03-11 16:15:00|11667.9|11665.9|11670.4|11668.4|11670.4|11668.4|11667.4|11665.4|1383
1710174000000|2024-03-11 16:20:00|11670.9|11668.9|11670.9|11668.9|11673.9|11671.9|11666.4|11664.4|1946
1710174300000|2024-03-11 16:25:00|11671.4|11669.4|11684.4|11682.4|11685.4|11683.4|11671.4|11669.4|2157
1710174600000|2024-03-11 16:30:00|11685.4|11683.4|11682.4|11680.4|11686.4|11684.4|11678.4|11676.4|1706
1710174900000|2024-03-11 16:35:00|11681.4|11679.4|11683.4|11681.4|11686.4|11684.4|11681.4|11679.4|253
1710175200000|2024-03-11 16:40:00|11683.9|11681.9|11690.4|11688.4|11692.4|11690.4|11683.9|11681.9|126
1710175500000|2024-03-11 16:45:00|11691.9|11689.9|11692.4|11690.4|11695.9|11693.9|11690.4|11688.4|175
1710175800000|2024-03-11 16:50:00|11691.9|11689.9|11695.9|11693.9|11695.9|11693.9|11691.4|11689.4|60
1710176100000|2024-03-11 16:55:00|11696.4|11694.4|11695.4|11693.4|11697.4|11695.4|11695.4|11693.4|67
1710176400000|2024-03-11 17:00:00|11694.9|11692.9|11699.4|11697.4|11700.4|11698.4|11694.4|11692.4|155
1710176700000|2024-03-11 17:05:00|11698.9|11696.9|11696.9|11694.9|11699.4|11697.4|11694.9|11692.9|47
1710177000000|2024-03-11 17:10:00|11696.4|11694.4|11694.4|11692.4|11698.4|11696.4|11692.9|11690.9|28
1710177300000|2024-03-11 17:15:00|11693.9|11691.9|11698.4|11696.4|11698.9|11696.9|11693.9|11691.9|55
1710177600000|2024-03-11 17:20:00|11698.9|11696.9|11702.4|11700.4|11704.4|11702.4|11698.9|11696.9|135
1710177900000|2024-03-11 17:25:00|11702.9|11700.9|11703.9|11701.9|11704.4|11702.4|11701.9|11699.9|50
1710178200000|2024-03-11 17:30:00|11704.4|11702.4|11708.4|11706.4|11711.4|11709.4|11703.4|11701.4|112
1710178500000|2024-03-11 17:35:00|11707.9|11705.9|11706.4|11704.4|11709.4|11707.4|11705.4|11703.4|37
1710178800000|2024-03-11 17:40:00|11706.9|11704.9|11702.9|11700.9|11707.4|11705.4|11702.4|11700.4|30
1710179100000|2024-03-11 17:45:00|11702.4|11700.4|11702.4|11700.4|11702.9|11700.9|11700.4|11698.4|64
1710179400000|2024-03-11 17:50:00|11701.9|11699.9|11701.4|11699.4|11704.9|11702.9|11699.9|11697.9|124
1710179700000|2024-03-11 17:55:00|11702.4|11700.4|11707.9|11705.9|11708.9|11706.9|11701.9|11699.9|49
1710180000000|2024-03-11 18:00:00|11707.4|11705.4|11708.9|11706.9|11710.4|11708.4|11705.4|11703.4|40
1710180300000|2024-03-11 18:05:00|11709.4|11707.4|11709.9|11707.9|11709.9|11707.9|11707.9|11705.9|21
1710180600000|2024-03-11 18:10:00|11709.4|11707.4|11707.9|11705.9|11711.4|11709.4|11705.4|11703.4|30
1710180900000|2024-03-11 18:15:00|11708.4|11706.4|11706.9|11704.9|11710.9|11708.9|11706.9|11704.9|26
1710181200000|2024-03-11 18:20:00|11707.4|11705.4|11708.9|11706.9|11709.9|11707.9|11706.4|11704.4|32
1710181500000|2024-03-11 18:25:00|11708.4|11706.4|11709.9|11707.9|11709.9|11707.9|11705.9|11703.9|18
1710181800000|2024-03-11 18:30:00|11709.4|11707.4|11706.9|11704.9|11711.9|11709.9|11705.9|11703.9|70
1710182100000|2024-03-11 18:35:00|11706.4|11704.4|11707.9|11705.9|11709.9|11707.9|11705.9|11703.9|196
1710182400000|2024-03-11 18:40:00|11707.4|11705.4|11711.4|11709.4|11711.9|11709.9|11707.4|11705.4|14
1710182700000|2024-03-11 18:45:00|11710.9|11708.9|11711.4|11709.4|11712.4|11710.4|11709.4|11707.4|10
1710183000000|2024-03-11 18:50:00|11711.9|11709.9|11708.9|11706.9|11712.9|11710.9|11708.4|11706.4|24
1710183300000|2024-03-11 18:55:00|11708.4|11706.4|11709.9|11707.9|11709.9|11707.9|11707.4|11705.4|10
1710183600000|2024-03-11 19:00:00|11709.4|11707.4|11709.4|11707.4|11710.4|11708.4|11708.4|11706.4|17
1710183900000|2024-03-11 19:05:00|11709.9|11707.9|11708.4|11706.4|11710.4|11708.4|11708.4|11706.4|6
1710184200000|2024-03-11 19:10:00|11708.9|11706.9|11706.4|11704.4|11710.4|11708.4|11706.4|11704.4|80
1710184500000|2024-03-11 19:15:00|11706.9|11704.9|11705.9|11703.9|11707.9|11705.9|11704.9|11702.9|15
1710184800000|2024-03-11 19:20:00|11705.4|11703.4|11706.4|11704.4|11708.4|11706.4|11705.4|11703.4|7
1710185100000|2024-03-11 19:25:00|11706.9|11704.9|11703.9|11701.9|11706.9|11704.9|11703.9|11701.9|13
1710185400000|2024-03-11 19:30:00|11703.4|11701.4|11705.4|11703.4|11706.9|11704.9|11703.4|11701.4|6
1710185700000|2024-03-11 19:35:00|11705.9|11703.9|11704.9|11702.9|11706.4|11704.4|11702.9|11700.9|13
1710186000000|2024-03-11 19:40:00|11705.4|11703.4|11709.9|11707.9|11710.4|11708.4|11705.4|11703.4|13
1710186300000|2024-03-11 19:45:00|11709.4|11707.4|11705.4|11703.4|11709.9|11707.9|11704.4|11702.4|41
1710186600000|2024-03-11 19:50:00|11705.9|11703.9|11706.4|11704.4|11707.4|11705.4|11704.4|11702.4|26
1710186900000|2024-03-11 19:55:00|11705.9|11703.9|11717.9|11715.9|11718.4|11716.4|11704.9|11702.9|79
1710187200000|2024-03-11 20:00:00|11718.4|11716.4|11713.9|11711.9|11719.4|11717.4|11712.9|11710.9|19
1710187500000|2024-03-11 20:05:00|11713.4|11711.4|11717.9|11715.9|11717.9|11715.9|11713.4|11711.4|11
1710187800000|2024-03-11 20:10:00|11718.9|11716.9|11719.4|11717.4|11720.9|11718.9|11718.9|11716.9|23
1710188100000|2024-03-11 20:15:00|11719.9|11717.9|11718.4|11716.4|11721.4|11719.4|11718.4|11716.4|12
1710188400000|2024-03-11 20:20:00|11719.4|11717.4|11717.9|11715.9|11720.4|11718.4|11717.9|11715.9|17
1710188700000|2024-03-11 20:25:00|11719.4|11717.4|11716.9|11714.9|11719.9|11717.9|11716.4|11714.4|30
1710189000000|2024-03-11 20:30:00|11717.4|11715.4|11719.9|11717.9|11719.9|11717.9|11717.4|11715.4|5
1710189300000|2024-03-11 20:35:00|11720.4|11718.4|11720.4|11718.4|11721.4|11719.4|11719.9|11717.9|11
1710189600000|2024-03-11 20:40:00|11720.9|11718.9|11721.4|11719.4|11721.4|11719.4|11720.4|11718.4|7
1710189900000|2024-03-11 20:45:00|11720.9|11718.9|11722.9|11720.9|11722.9|11720.9|11720.9|11718.9|9
1710190200000|2024-03-11 20:50:00|11722.4|11720.4|11721.4|11719.4|11722.4|11720.4|11720.9|11718.9|7
1710190500000|2024-03-11 20:55:00|11720.9|11718.9|11720.9|11714.9|11722.4|11720.4|11718.9|11714.9|10
1710190800000|2024-03-11 21:00:00|11721|11715|11720.3|11714.3|11721|11715|11720.2|11714.2|0
1710191100000|2024-03-11 21:05:00|11720.2|11714.2|11720.2|11714.2|11720.3|11714.3|11720.2|11714.2|0
1710191400000|2024-03-11 21:10:00|11720|11714|11719.7|11713.7|11720.2|11714.2|11719.5|11713.5|0
1710191700000|2024-03-11 21:15:00|11719.5|11713.5|11719.7|11713.7|11719.9|11713.9|11719.2|11713.2|0
1710192000000|2024-03-11 21:20:00|11719.6|11713.6|11719.3|11713.3|11719.6|11713.6|11719.3|11713.3|0
1710192300000|2024-03-11 21:25:00|11719.7|11713.7|11720|11714|11720|11714|11719.7|11713.7|0
1710192600000|2024-03-11 21:30:00|11719.9|11713.9|11720|11714|11720|11714|11719.9|11713.9|0
1710192900000|2024-03-11 21:35:00|11720.3|11714.3|11720.6|11714.6|11720.7|11714.7|11720|11714|0
1710193200000|2024-03-11 21:40:00|11720.9|11714.9|11720.6|11714.6|11720.9|11714.9|11720.6|11714.6|0
1710193500000|2024-03-11 21:45:00|11720.5|11714.5|11720.6|11714.6|11721|11715|11720.5|11714.5|0
1710193800000|2024-03-11 21:50:00|11720.7|11714.7|11720.5|11714.5|11720.7|11714.7|11720.3|11714.3|0
1710194100000|2024-03-11 21:55:00|11720.6|11714.6|11720.9|11714.9|11721.2|11715.2|11719.9|11713.9|0
1710194400000|2024-03-11 22:00:00|11721|11715|11723.7|11717.7|11727.5|11721.5|11721|11715|0
1710194700000|2024-03-11 22:05:00|11723.6|11717.6|11728.4|11722.4|11728.5|11722.5|11723.4|11717.4|0
1710195000000|2024-03-11 22:10:00|11728.5|11722.5|11729.7|11723.7|11730.7|11724.7|11728.5|11722.5|0
1710195300000|2024-03-11 22:15:00|11729.5|11723.5|11731.2|11725.2|11732.9|11726.9|11729.5|11723.5|0
1710195600000|2024-03-11 22:20:00|11731.4|11725.4|11729|11723|11731.4|11725.4|11728.2|11722.2|0
1710195900000|2024-03-11 22:25:00|11729.2|11723.2|11730|11724|11730.7|11724.7|11729.2|11723.2|0
1710196200000|2024-03-11 22:30:00|11730.3|11724.3|11729.9|11723.9|11730.3|11724.3|11729|11723|0
1710196500000|2024-03-11 22:35:00|11729.6|11723.6|11729.6|11723.6|11729.6|11723.6|11728.6|11722.6|0
1710196800000|2024-03-11 22:40:00|11729.9|11723.9|11731.4|11725.4|11731.7|11725.7|11729.9|11723.9|0
1710197100000|2024-03-11 22:45:00|11731.6|11725.6|11730.3|11724.3|11731.7|11725.7|11730.3|11724.3|0
1710197400000|2024-03-11 22:50:00|11730.4|11724.4|11730|11724|11731.2|11725.2|11729.6|11723.6|0
1710197700000|2024-03-11 22:55:00|11730.2|11724.2|11730|11724|11730.3|11724.3|11729.3|11723.3|0
1710198000000|2024-03-11 23:00:00|11729.9|11723.9|11727.9|11721.9|11729.9|11723.9|11727.8|11721.8|0
1710198300000|2024-03-11 23:05:00|11727.8|11721.8|11727.6|11721.6|11728.6|11722.6|11727.6|11721.6|0
1710198600000|2024-03-11 23:10:00|11727.7|11721.7|11727.9|11721.9|11727.9|11721.9|11726.9|11720.9|0
1710198900000|2024-03-11 23:15:00|11728.2|11722.2|11730.1|11724.1|11730.2|11724.2|11728.2|11722.2|0
1710199200000|2024-03-11 23:20:00|11729.8|11723.8|11728.6|11722.6|11730.1|11724.1|11728.5|11722.5|0
1710199500000|2024-03-11 23:25:00|11728.7|11722.7|11728.9|11722.9|11729.6|11723.6|11728.6|11722.6|0
1710199800000|2024-03-11 23:30:00|11729.1|11723.1|11728.9|11722.9|11729.4|11723.4|11728.6|11722.6|0
1710200100000|2024-03-11 23:35:00|11728.8|11722.8|11728.9|11722.9|11729.4|11723.4|11727.9|11721.9|0
1710200400000|2024-03-11 23:40:00|11729.1|11723.1|11729.4|11723.4|11729.4|11723.4|11728.8|11722.8|0
1710200700000|2024-03-11 23:45:00|11729.5|11723.5|11729.6|11723.6|11730.1|11724.1|11729.4|11723.4|0
1710201000000|2024-03-11 23:50:00|11730.1|11724.1|11730.6|11724.6|11730.8|11724.8|11729.6|11723.6|0
1710201300000|2024-03-11 23:55:00|11730.5|11724.5|11731.3|11725.3|11732.3|11726.3|11730.3|11724.3|0
1710201600000|2024-03-12 00:00:00|11731.1|11725.1|11729.4|11723.4|11731.3|11725.3|11728.6|11722.6|0
1710201900000|2024-03-12 00:05:00|11729.5|11723.5|11729.4|11723.4|11729.8|11723.8|11728.2|11722.2|0
1710202200000|2024-03-12 00:10:00|11729.3|11723.3|11727.6|11721.6|11730.1|11724.1|11727.6|11721.6|0
1710202500000|2024-03-12 00:15:00|11727.7|11721.7|11730.9|11724.9|11730.9|11724.9|11727.7|11721.7|0
1710202800000|2024-03-12 00:20:00|11732.3|11726.3|11733.7|11727.7|11733.7|11727.7|11730.9|11724.9|0
1710203100000|2024-03-12 00:25:00|11735.1|11729.1|11737|11731|11737|11731|11735.1|11729.1|0
1710203400000|2024-03-12 00:30:00|11735.6|11729.6|11735.7|11729.7|11737|11731|11735.6|11729.6|0
1710203700000|2024-03-12 00:35:00|11735.6|11729.6|11732.8|11726.8|11737.1|11731.1|11732.8|11726.8|0
1710204000000|2024-03-12 00:40:00|11734.2|11728.2|11736|11730|11736.7|11730.7|11732.8|11726.8|0
1710204300000|2024-03-12 00:45:00|11735.3|11729.3|11736.7|11730.7|11736.7|11730.7|11735.3|11729.3|0
1710204600000|2024-03-12 00:50:00|11736|11730|11736.7|11730.7|11736.7|11730.7|11735.3|11729.3|0
1710204900000|2024-03-12 00:55:00|11735.3|11729.3|11733.9|11727.9|11735.3|11729.3|11733.9|11727.9|0
1710205200000|2024-03-12 01:00:00|11735.3|11729.3|11736.7|11730.7|11736.7|11730.7|11735.3|11729.3|0
1710205500000|2024-03-12 01:05:00|11738|11732|11736.6|11730.6|11738.1|11732.1|11736.6|11730.6|0
1710205800000|2024-03-12 01:10:00|11736.7|11730.7|11738|11732|11738|11732|11736.6|11730.6|0
1710206100000|2024-03-12 01:15:00|11736.7|11730.7|11736.7|11730.7|11736.7|11730.7|11735.3|11729.3|0
1710206400000|2024-03-12 01:20:00|11738|11732|11737.6|11731.6|11738.1|11732.1|11736.3|11730.3|0
1710206700000|2024-03-12 01:25:00|11737.7|11731.7|11737.7|11731.7|11737.7|11731.7|11737.6|11731.6|0
1710207000000|2024-03-12 01:30:00|11737.6|11731.6|11736|11730|11737.7|11731.7|11736|11730|0
1710207300000|2024-03-12 01:35:00|11737.4|11731.4|11737.4|11731.4|11738.8|11732.8|11737.4|11731.4|0
1710207600000|2024-03-12 01:40:00|11738.8|11732.8|11738.8|11732.8|11740.2|11734.2|11737.4|11731.4|0
1710207900000|2024-03-12 01:45:00|11740.2|11734.2|11741.1|11735.1|11741.6|11735.6|11740.2|11734.2|0
1710208200000|2024-03-12 01:50:00|11739.7|11733.7|11741|11735|11741.1|11735.1|11739.7|11733.7|0
1710208500000|2024-03-12 01:55:00|11739.7|11733.7|11738.3|11732.3|11739.7|11733.7|11738.3|11732.3|0
1710208800000|2024-03-12 02:00:00|11739.6|11733.6|11738.2|11732.2|11739.6|11733.6|11738.2|11732.2|0
1710209100000|2024-03-12 02:05:00|11738.3|11732.3|11738.2|11732.2|11739.6|11733.6|11738.2|11732.2|0
1710209400000|2024-03-12 02:10:00|11739.6|11733.6|11738.2|11732.2|11739.6|11733.6|11738.2|11732.2|0
1710209700000|2024-03-12 02:15:00|11739.6|11733.6|11739.6|11733.6|11739.6|11733.6|11738.2|11732.2|0
1710210000000|2024-03-12 02:20:00|11741|11735|11741|11735|11741|11735|11739.6|11733.6|0
1710210300000|2024-03-12 02:25:00|11742.4|11736.4|11743.8|11737.8|11743.8|11737.8|11741|11735|0
1710210600000|2024-03-12 02:30:00|11743.1|11737.1|11742.4|11736.4|11743.8|11737.8|11742.4|11736.4|0
1710210900000|2024-03-12 02:35:00|11741|11735|11742.4|11736.4|11742.4|11736.4|11741|11735|0
1710211200000|2024-03-12 02:40:00|11741|11735|11741|11735|11741|11735|11741|11735|0
1710211500000|2024-03-12 02:45:00|11742.4|11736.4|11742.4|11736.4|11742.4|11736.4|11742.4|11736.4|0
1710212100000|2024-03-12 02:55:00|11743.8|11737.8|11742.4|11736.4|11743.8|11737.8|11742.4|11736.4|0
1710212400000|2024-03-12 03:00:00|11743.8|11737.8|11743.8|11737.8|11743.8|11737.8|11742.4|11736.4|0
1710212700000|2024-03-12 03:05:00|11742.4|11736.4|11742.5|11736.5|11743.8|11737.8|11742.4|11736.4|0
1710213000000|2024-03-12 03:10:00|11743.1|11737.1|11743.8|11737.8|11743.8|11737.8|11742.4|11736.4|0
1710213300000|2024-03-12 03:15:00|11745.2|11739.2|11745.2|11739.2|11745.2|11739.2|11744.5|11738.5|0
1710213600000|2024-03-12 03:20:00|11743.8|11737.8|11743.8|11737.8|11744.5|11738.5|11743.8|11737.8|0
1710213900000|2024-03-12 03:25:00|11745.2|11739.2|11743.8|11737.8|11745.2|11739.2|11743.8|11737.8|0
1710214200000|2024-03-12 03:30:00|11745.2|11739.2|11745.2|11739.2|11746.6|11740.6|11745.2|11739.2|0
1710214500000|2024-03-12 03:35:00|11745.9|11739.9|11746.6|11740.6|11746.6|11740.6|11745.2|11739.2|0
1710214800000|2024-03-12 03:40:00|11745.2|11739.2|11745.2|11739.2|11746.6|11740.6|11745.2|11739.2|0
1710215100000|2024-03-12 03:45:00|11744.5|11738.5|11745.2|11739.2|11745.2|11739.2|11743.8|11737.8|0
1710215700000|2024-03-12 03:55:00|11743.8|11737.8|11744.1|11738.1|11745.2|11739.2|11743.8|11737.8|0
1710216000000|2024-03-12 04:00:00|11745.5|11739.5|11744.1|11738.1|11745.5|11739.5|11744.1|11738.1|0
1710216300000|2024-03-12 04:05:00|11745.5|11739.5|11744.1|11738.1|11745.5|11739.5|11744.1|11738.1|0
1710216600000|2024-03-12 04:10:00|11742.7|11736.7|11744.1|11738.1|11744.1|11738.1|11742.7|11736.7|0
1710216900000|2024-03-12 04:15:00|11745.5|11739.5|11744.1|11738.1|11745.5|11739.5|11744.1|11738.1|0
1710217200000|2024-03-12 04:20:00|11742.7|11736.7|11744.1|11738.1|11744.1|11738.1|11742.7|11736.7|0
1710217800000|2024-03-12 04:30:00|11745.5|11739.5|11745.5|11739.5|11745.5|11739.5|11744.1|11738.1|0
1710218400000|2024-03-12 04:40:00|11744.2|11738.2|11744.2|11738.2|11744.2|11738.2|11744.2|11738.2|0
1710218700000|2024-03-12 04:45:00|11745.5|11739.5|11744.2|11738.2|11745.5|11739.5|11744.2|11738.2|0
1710219000000|2024-03-12 04:50:00|11745.5|11739.5|11745.6|11739.6|11745.6|11739.6|11744.2|11738.2|0
1710219300000|2024-03-12 04:55:00|11744.2|11738.2|11745.6|11739.6|11745.6|11739.6|11744.2|11738.2|0
1710219600000|2024-03-12 05:00:00|11747|11741|11747|11741|11747|11741|11747|11741|0
1710219900000|2024-03-12 05:05:00|11748.4|11742.4|11748.3|11742.3|11748.4|11742.4|11747|11741|0
1710220200000|2024-03-12 05:10:00|11748.4|11742.4|11748.4|11742.4|11748.4|11742.4|11747|11741|0
1710220500000|2024-03-12 05:15:00|11747|11741|11746.8|11740.8|11748.4|11742.4|11746.8|11740.8|0
1710220800000|2024-03-12 05:20:00|11748.2|11742.2|11741.4|11735.4|11748.2|11742.2|11740.4|11734.4|0
1710221400000|2024-03-12 05:30:00|11741.1|11735.1|11741.2|11735.2|11741.2|11735.2|11741.1|11735.1|0
1710222300000|2024-03-12 05:45:00|11742.6|11736.6|11741.3|11735.3|11742.6|11736.6|11741.2|11735.2|0
1710222600000|2024-03-12 05:50:00|11742.7|11736.7|11742.7|11736.7|11742.8|11736.8|11742.7|11736.7|0
1710222900000|2024-03-12 05:55:00|11742.8|11736.8|11743.9|11737.9|11743.9|11737.9|11742.5|11736.5|0
1710223200000|2024-03-12 06:00:00|11742.5|11736.5|11742.4|11736.4|11743.9|11737.9|11741.7|11735.7|0
1710223500000|2024-03-12 06:05:00|11743.8|11737.8|11742.4|11736.4|11743.8|11737.8|11742.4|11736.4|0
1710223800000|2024-03-12 06:10:00|11741|11735|11741|11735|11741|11735|11739.6|11733.6|0
1710224100000|2024-03-12 06:15:00|11740.9|11734.9|11740.7|11734.7|11740.9|11734.9|11739.3|11733.3|0
1710224400000|2024-03-12 06:20:00|11740|11734|11740.7|11734.7|11740.7|11734.7|11739.3|11733.3|0
1710224700000|2024-03-12 06:25:00|11742.1|11736.1|11741|11735|11742.1|11736.1|11739.6|11733.6|0
1710225000000|2024-03-12 06:30:00|11740.9|11734.9|11741|11735|11741|11735|11740.9|11734.9|0
1710225300000|2024-03-12 06:35:00|11742.4|11736.4|11742.4|11736.4|11742.4|11736.4|11741|11735|0
1710225600000|2024-03-12 06:40:00|11741|11735|11741|11735|11742.4|11736.4|11741|11735|0
1710225900000|2024-03-12 06:45:00|11742.4|11736.4|11742.4|11736.4|11745.2|11739.2|11742.4|11736.4|0
1710226200000|2024-03-12 06:50:00|11741|11735|11737.6|11731.6|11741|11735|11737.6|11731.6|0
1710226500000|2024-03-12 06:55:00|11736.2|11730.2|11734.8|11728.8|11736.2|11730.2|11733.4|11727.4|0
1710226800000|2024-03-12 07:00:00|11737.4|11735.4|11744.4|11742.4|11746.4|11744.4|11736.9|11734.9|129
1710227100000|2024-03-12 07:05:00|11743.9|11741.9|11744.9|11742.9|11750.4|11748.4|11743.9|11741.9|395
1710227400000|2024-03-12 07:10:00|11742.9|11740.9|11744.9|11742.9|11746.4|11744.4|11742.9|11740.9|105
1710227700000|2024-03-12 07:15:00|11745.4|11743.4|11743.9|11741.9|11745.4|11743.4|11740.9|11738.9|54
1710228000000|2024-03-12 07:20:00|11744.4|11742.4|11737.9|11735.9|11744.4|11742.4|11737.9|11735.9|348
1710228300000|2024-03-12 07:25:00|11737.4|11735.4|11735.9|11733.9|11738.9|11736.9|11735.9|11733.9|1018
1710228600000|2024-03-12 07:30:00|11735.4|11733.4|11734.4|11732.4|11735.9|11733.9|11731.9|11729.9|293
1710228900000|2024-03-12 07:35:00|11733.9|11731.9|11732.4|11730.4|11734.4|11732.4|11732.4|11730.4|15
1710229200000|2024-03-12 07:40:00|11731.9|11729.9|11730.4|11728.4|11734.4|11732.4|11730.4|11728.4|24
1710229500000|2024-03-12 07:45:00|11730.9|11728.9|11731.9|11729.9|11733.4|11731.4|11730.4|11728.4|75
1710229800000|2024-03-12 07:50:00|11731.4|11729.4|11738.9|11736.9|11738.9|11736.9|11731.4|11729.4|31
1710230100000|2024-03-12 07:55:00|11739.4|11737.4|11733.4|11731.4|11740.9|11738.9|11732.4|11730.4|119
1710230400000|2024-03-12 08:00:00|11730.9|11728.9|11737.4|11735.4|11737.4|11735.4|11722.4|11720.4|1220
1710230700000|2024-03-12 08:05:00|11738.9|11736.9|11725.9|11723.9|11742.9|11740.9|11723.4|11721.4|472
1710231000000|2024-03-12 08:10:00|11726.4|11724.4|11711.9|11709.9|11726.4|11724.4|11710.4|11708.4|409
1710231300000|2024-03-12 08:15:00|11712.4|11710.4|11710.4|11708.4|11717.4|11715.4|11703.4|11701.4|3978
1710231600000|2024-03-12 08:20:00|11710.9|11708.9|11707.4|11705.4|11712.4|11710.4|11703.9|11701.9|281
1710231900000|2024-03-12 08:25:00|11707.9|11705.9|11702.4|11700.4|11711.4|11709.4|11702.4|11700.4|380
1710232200000|2024-03-12 08:30:00|11701.9|11699.9|11707.4|11705.4|11711.4|11709.4|11701.4|11699.4|876
1710232500000|2024-03-12 08:35:00|11706.9|11704.9|11710.9|11708.9|11710.9|11708.9|11704.4|11702.4|1269
1710232800000|2024-03-12 08:40:00|11710.4|11708.4|11715.5|11713.5|11719|11717|11706.4|11704.4|370
1710233100000|2024-03-12 08:45:00|11716|11714|11715|11713|11719.5|11717.5|11713.5|11711.5|196
1710233400000|2024-03-12 08:50:00|11714.5|11712.5|11713.5|11711.5|11716.5|11714.5|11709|11707|3521
1710233700000|2024-03-12 08:55:00|11714.5|11712.5|11714|11712|11721|11719|11711.5|11709.5|4243
1710234000000|2024-03-12 09:00:00|11713.5|11711.5|11712.5|11710.5|11717|11715|11712.5|11710.5|223
1710234300000|2024-03-12 09:05:00|11713|11711|11708|11706|11715|11713|11707|11705|3917
1710234600000|2024-03-12 09:10:00|11708.5|11706.5|11703.5|11701.5|11709.5|11707.5|11700.5|11698.5|3487
1710234900000|2024-03-12 09:15:00|11702.5|11700.5|11700|11698|11705|11703|11699.5|11697.5|278
1710235200000|2024-03-12 09:20:00|11699.5|11697.5|11697.5|11695.5|11700|11698|11694|11692|1930
1710235500000|2024-03-12 09:25:00|11697|11695|11702.5|11700.5|11704.5|11702.5|11695.5|11693.5|3539
1710235800000|2024-03-12 09:30:00|11702|11700|11699.5|11697.5|11704.5|11702.5|11699.5|11697.5|1874
1710236100000|2024-03-12 09:35:00|11700|11698|11702.5|11700.5|11703.5|11701.5|11696.5|11694.5|609
1710236400000|2024-03-12 09:40:00|11702|11700|11699.5|11697.5|11704.5|11702.5|11699.5|11697.5|262
1710236700000|2024-03-12 09:45:00|11699|11697|11701.5|11699.5|11703|11701|11698.5|11696.5|174
1710237000000|2024-03-12 09:50:00|11701|11699|11696|11694|11702|11700|11695.5|11693.5|742
1710237300000|2024-03-12 09:55:00|11695.5|11693.5|11687.5|11685.5|11696|11694|11685.5|11683.5|576
1710237600000|2024-03-12 10:00:00|11687|11685|11695|11693|11696.5|11694.5|11687|11685|1269
1710237900000|2024-03-12 10:05:00|11695.5|11693.5|11700|11698|11700.5|11698.5|11693.5|11691.5|1372
1710238200000|2024-03-12 10:10:00|11699.5|11697.5|11693|11691|11699.5|11697.5|11691.5|11689.5|678
1710238500000|2024-03-12 10:15:00|11693.5|11691.5|11696|11694|11697|11695|11691.5|11689.5|437
1710238800000|2024-03-12 10:20:00|11696.5|11694.5|11698.5|11696.5|11699.5|11697.5|11695|11693|5918
1710239100000|2024-03-12 10:25:00|11698|11696|11691.5|11689.5|11698.5|11696.5|11691|11689|252
1710239400000|2024-03-12 10:30:00|11691|11689|11690.5|11688.5|11692.5|11690.5|11687|11685|399
1710239700000|2024-03-12 10:35:00|11690|11688|11695.5|11693.5|11696.5|11694.5|11686.5|11684.5|603
1710240000000|2024-03-12 10:40:00|11695|11693|11695.5|11693.5|11701.5|11699.5|11693|11691|465
1710240300000|2024-03-12 10:45:00|11696|11694|11695|11693|11698.5|11696.5|11695|11693|150
1710240600000|2024-03-12 10:50:00|11694.5|11692.5|11697|11695|11698|11696|11693|11691|753
1710240900000|2024-03-12 10:55:00|11696.5|11694.5|11691.5|11689.5|11699|11697|11691.5|11689.5|156
1710241200000|2024-03-12 11:00:00|11692|11690|11694|11692|11696|11694|11691.5|11689.5|135
1710241500000|2024-03-12 11:05:00|11693.5|11691.5|11688.5|11686.5|11695.5|11693.5|11688.5|11686.5|161
1710241800000|2024-03-12 11:10:00|11689|11687|11690|11688|11693.5|11691.5|11688.5|11686.5|333
1710242100000|2024-03-12 11:15:00|11689.5|11687.5|11690.5|11688.5|11692.5|11690.5|11688.5|11686.5|219
1710242400000|2024-03-12 11:20:00|11689.5|11687.5|11694|11692|11694|11692|11688|11686|1241
1710242700000|2024-03-12 11:25:00|11693.5|11691.5|11695.5|11693.5|11698|11696|11693.5|11691.5|762
1710243000000|2024-03-12 11:30:00|11695|11693|11698|11696|11700|11698|11694.5|11692.5|167
1710243300000|2024-03-12 11:35:00|11698.5|11696.5|11700.5|11698.5|11702.5|11700.5|11698|11696|199
1710243600000|2024-03-12 11:40:00|11701|11699|11701.5|11699.5|11702.5|11700.5|11698|11696|177
1710243900000|2024-03-12 11:45:00|11701|11699|11695.5|11693.5|11701.5|11699.5|11695|11693|250
1710244200000|2024-03-12 11:50:00|11695|11693|11699|11697|11699.5|11697.5|11693.5|11691.5|293
1710244500000|2024-03-12 11:55:00|11698.5|11696.5|11697.5|11695.5|11699.5|11697.5|11694.5|11692.5|329
1710244800000|2024-03-12 12:00:00|11697|11695|11700.5|11698.5|11701|11699|11695.5|11693.5|205
1710245100000|2024-03-12 12:05:00|11700|11698|11697.5|11695.5|11700.5|11698.5|11697.5|11695.5|1177
1710245400000|2024-03-12 12:10:00|11698|11696|11692.5|11690.5|11698.5|11696.5|11692.5|11690.5|296
1710245700000|2024-03-12 12:15:00|11692|11690|11691.5|11689.5|11695.5|11693.5|11689.5|11687.5|272
1710246000000|2024-03-12 12:20:00|11691|11689|11689|11687|11694.5|11692.5|11688|11686|223
1710246300000|2024-03-12 12:25:00|11689.5|11687.5|11689.5|11687.5|11691.5|11689.5|11688|11686|629
1710246600000|2024-03-12 12:30:00|11690|11688|11702.5|11700.5|11705|11703|11671.5|11669.5|1308
1710246900000|2024-03-12 12:35:00|11703|11701|11711|11709|11712|11710|11700|11698|246
1710247200000|2024-03-12 12:40:00|11709.9|11707.9|11709.9|11707.9|11712.9|11710.9|11707.4|11705.4|220
1710247500000|2024-03-12 12:45:00|11710.4|11708.4|11711.4|11709.4|11714.4|11712.4|11710.4|11708.4|562
1710247800000|2024-03-12 12:50:00|11710.9|11708.9|11696.9|11694.9|11712.4|11710.4|11695.9|11693.9|717
1710248100000|2024-03-12 12:55:00|11696.4|11694.4|11695.9|11693.9|11701.4|11699.4|11688.9|11686.9|180
1710248400000|2024-03-12 13:00:00|11696.9|11694.9|11700.9|11698.9|11701.4|11699.4|11695.4|11693.4|174
1710248700000|2024-03-12 13:05:00|11700.4|11698.4|11699.4|11697.4|11702.4|11700.4|11693.9|11691.9|646
1710249000000|2024-03-12 13:10:00|11698.4|11696.4|11705.9|11703.9|11706.4|11704.4|11697.9|11695.9|730
1710249300000|2024-03-12 13:15:00|11705.4|11703.4|11702.4|11700.4|11706.9|11704.9|11700.9|11698.9|3732
1710249600000|2024-03-12 13:20:00|11701.9|11699.9|11708.4|11706.4|11710.9|11708.9|11701.4|11699.4|588
1710249900000|2024-03-12 13:25:00|11708.9|11706.9|11706.4|11704.4|11712.4|11710.4|11706.4|11704.4|824
1710250200000|2024-03-12 13:30:00|11706.9|11704.9|11709.4|11707.4|11711.9|11709.9|11706.9|11704.9|949
1710250500000|2024-03-12 13:35:00|11710.4|11708.4|11694.9|11692.9|11710.4|11708.4|11694.4|11692.4|334
1710250800000|2024-03-12 13:40:00|11695.4|11693.4|11697.4|11695.4|11701.4|11699.4|11694.4|11692.4|387
1710251100000|2024-03-12 13:45:00|11697.9|11695.9|11697.4|11695.4|11698.9|11696.9|11691.4|11689.4|312
1710251400000|2024-03-12 13:50:00|11696.9|11694.9|11716.4|11714.4|11716.4|11714.4|11696.9|11694.9|331
1710251700000|2024-03-12 13:55:00|11715.9|11713.9|11736.4|11734.4|11736.9|11734.9|11715.9|11713.9|463
1710252000000|2024-03-12 14:00:00|11737.4|11735.4|11727.9|11725.9|11737.4|11735.4|11726.9|11724.9|313
1710252300000|2024-03-12 14:05:00|11726.9|11724.9|11730.9|11728.9|11734.4|11732.4|11723.4|11721.4|399
1710252600000|2024-03-12 14:10:00|11731.4|11729.4|11730.4|11728.4|11731.4|11729.4|11726.4|11724.4|398
1710252900000|2024-03-12 14:15:00|11729.4|11727.4|11727.4|11725.4|11732.4|11730.4|11727.4|11725.4|629
1710253200000|2024-03-12 14:20:00|11726.4|11724.4|11730.9|11728.9|11731.4|11729.4|11722.9|11720.9|1091
1710253500000|2024-03-12 14:25:00|11730.4|11728.4|11735.4|11733.4|11737.4|11735.4|11730.4|11728.4|728
1710253800000|2024-03-12 14:30:00|11735.9|11733.9|11732.4|11730.4|11739.4|11737.4|11730.4|11728.4|2368
1710254100000|2024-03-12 14:35:00|11731.4|11729.4|11730.4|11728.4|11734.9|11732.9|11728.4|11726.4|1595
1710254400000|2024-03-12 14:40:00|11731.4|11729.4|11737.4|11735.4|11737.9|11735.9|11731.4|11729.4|737
1710254700000|2024-03-12 14:45:00|11736.9|11734.9|11738.9|11736.9|11739.4|11737.4|11733.4|11731.4|975
1710255000000|2024-03-12 14:50:00|11739.4|11737.4|11742.4|11740.4|11742.4|11740.4|11736.9|11734.9|646
1710255300000|2024-03-12 14:55:00|11742.9|11740.9|11738.4|11736.4|11743.4|11741.4|11736.9|11734.9|538
1710255600000|2024-03-12 15:00:00|11739.4|11737.4|11741.4|11739.4|11743.4|11741.4|11736.4|11734.4|725
1710255900000|2024-03-12 15:05:00|11742.4|11740.4|11745.4|11743.4|11746.9|11744.9|11737.4|11735.4|641
1710256200000|2024-03-12 15:10:00|11745.2|11743.2|11749.2|11747.2|11752.2|11750.2|11744.2|11742.2|899
1710256500000|2024-03-12 15:15:00|11749.7|11747.7|11758.2|11756.2|11758.2|11756.2|11749.2|11747.2|449
1710256800000|2024-03-12 15:20:00|11759.2|11757.2|11760.7|11758.7|11761.2|11759.2|11756.2|11754.2|657
1710257100000|2024-03-12 15:25:00|11761.2|11759.2|11757.2|11755.2|11763.2|11761.2|11755.2|11753.2|664
1710257400000|2024-03-12 15:30:00|11757.7|11755.7|11763.2|11761.2|11763.2|11761.2|11756.2|11754.2|971
1710257700000|2024-03-12 15:35:00|11764.2|11762.2|11771.7|11769.7|11772.2|11770.2|11763.2|11761.2|746
1710258000000|2024-03-12 15:40:00|11771.2|11769.2|11767.7|11765.7|11772.2|11770.2|11760.2|11758.2|544
1710258300000|2024-03-12 15:45:00|11767.2|11765.2|11769.2|11767.2|11771.2|11769.2|11764.2|11762.2|462
1710258600000|2024-03-12 15:50:00|11769.7|11767.7|11774.7|11772.7|11776.2|11774.2|11768.2|11766.2|433
1710258900000|2024-03-12 15:55:00|11775.2|11773.2|11775.7|11773.7|11777.7|11775.7|11769.7|11767.7|760
1710259200000|2024-03-12 16:00:00|11775.2|11773.2|11767.2|11765.2|11775.2|11773.2|11766.7|11764.7|478
1710259500000|2024-03-12 16:05:00|11766.7|11764.7|11770.2|11768.2|11772.2|11770.2|11765.7|11763.7|539
1710259800000|2024-03-12 16:10:00|11771.2|11769.2|11772.2|11770.2|11774.7|11772.7|11768.2|11766.2|554
1710260100000|2024-03-12 16:15:00|11771.7|11769.7|11774.2|11772.2|11775.2|11773.2|11767.7|11765.7|1429
1710260400000|2024-03-12 16:20:00|11773.7|11771.7|11774.2|11772.2|11777.2|11775.2|11770.2|11768.2|2009
1710260700000|2024-03-12 16:25:00|11774.7|11772.7|11763.2|11761.2|11777.2|11775.2|11762.2|11760.2|3296
1710261000000|2024-03-12 16:30:00|11764.2|11762.2|11767.2|11765.2|11771.2|11769.2|11762.7|11760.7|1453
1710261300000|2024-03-12 16:35:00|11766.2|11764.2|11768.2|11766.2|11768.2|11766.2|11762.7|11760.7|805
1710261600000|2024-03-12 16:40:00|11768.7|11766.7|11767.2|11765.2|11770.2|11768.2|11767.2|11765.2|589
1710261900000|2024-03-12 16:45:00|11767.7|11765.7|11762.7|11760.7|11767.7|11765.7|11760.2|11758.2|116
1710262200000|2024-03-12 16:50:00|11762.2|11760.2|11767.7|11765.7|11768.2|11766.2|11761.7|11759.7|78
1710262500000|2024-03-12 16:55:00|11767.2|11765.2|11766.2|11764.2|11769.2|11767.2|11765.7|11763.7|111
1710262800000|2024-03-12 17:00:00|11766.7|11764.7|11761.2|11759.2|11768.2|11766.2|11758.7|11756.7|109
1710263100000|2024-03-12 17:05:00|11761.7|11759.7|11757.2|11755.2|11762.7|11760.7|11755.7|11753.7|41
1710263400000|2024-03-12 17:10:00|11756.7|11754.7|11760.7|11758.7|11761.2|11759.2|11756.2|11754.2|37
1710263700000|2024-03-12 17:15:00|11761.2|11759.2|11767.2|11765.2|11767.7|11765.7|11760.2|11758.2|31
1710264000000|2024-03-12 17:20:00|11767.7|11765.7|11769.7|11767.7|11770.7|11768.7|11767.7|11765.7|12
1710264300000|2024-03-12 17:25:00|11770.2|11768.2|11766.7|11764.7|11770.7|11768.7|11765.2|11763.2|35
1710264600000|2024-03-12 17:30:00|11767.2|11765.2|11769.2|11767.2|11770.2|11768.2|11766.7|11764.7|9
1710264900000|2024-03-12 17:35:00|11769.7|11767.7|11769.7|11767.7|11771.2|11769.2|11768.2|11766.2|19
1710265200000|2024-03-12 17:40:00|11770.2|11768.2|11774.2|11772.2|11774.2|11772.2|11770.2|11768.2|12
1710265500000|2024-03-12 17:45:00|11774.7|11772.7|11775.2|11773.2|11776.2|11774.2|11772.7|11770.7|30
1710265800000|2024-03-12 17:50:00|11775.7|11773.7|11773.7|11771.7|11776.2|11774.2|11772.7|11770.7|24
1710266100000|2024-03-12 17:55:00|11773.2|11771.2|11776.2|11774.2|11777.2|11775.2|11773.2|11771.2|14
1710266400000|2024-03-12 18:00:00|11776.7|11774.7|11775.7|11773.7|11777.2|11775.2|11774.2|11772.2|44
1710266700000|2024-03-12 18:05:00|11775.2|11773.2|11774.2|11772.2|11776.2|11774.2|11772.7|11770.7|13
1710267000000|2024-03-12 18:10:00|11774.7|11772.7|11775.2|11773.2|11778.7|11776.7|11774.7|11772.7|16
1710267300000|2024-03-12 18:15:00|11775.7|11773.7|11776.7|11774.7|11776.7|11774.7|11775.2|11773.2|10
1710267600000|2024-03-12 18:20:00|11776.2|11774.2|11778.7|11776.7|11779.2|11777.2|11776.2|11774.2|22
1710267900000|2024-03-12 18:25:00|11779.2|11777.2|11779.7|11777.7|11779.7|11777.7|11778.2|11776.2|32
1710268200000|2024-03-12 18:30:00|11779.2|11777.2|11781.2|11779.2|11782.2|11780.2|11779.2|11777.2|72
1710268500000|2024-03-12 18:35:00|11782.2|11780.2|11779.7|11777.7|11782.2|11780.2|11778.2|11776.2|27
1710268800000|2024-03-12 18:40:00|11779.2|11777.2|11772.7|11770.7|11779.7|11777.7|11772.2|11770.2|18
1710269100000|2024-03-12 18:45:00|11773.2|11771.2|11777.7|11775.7|11777.7|11775.7|11773.2|11771.2|8
1710269400000|2024-03-12 18:50:00|11777.2|11775.2|11777.7|11775.7|11778.7|11776.7|11775.2|11773.2|18
1710269700000|2024-03-12 18:55:00|11778.2|11776.2|11778.2|11776.2|11779.2|11777.2|11777.2|11775.2|17
1710270000000|2024-03-12 19:00:00|11778.7|11776.7|11778.7|11776.7|11779.2|11777.2|11776.2|11774.2|19
1710270300000|2024-03-12 19:05:00|11778.2|11776.2|11778.7|11776.7|11779.2|11777.2|11777.2|11775.2|10
1710270600000|2024-03-12 19:10:00|11778.2|11776.2|11779.2|11777.2|11780.2|11778.2|11778.2|11776.2|1
1710270900000|2024-03-12 19:15:00|11779.7|11777.7|11777.2|11775.2|11780.2|11778.2|11775.2|11773.2|14
1710271200000|2024-03-12 19:20:00|11777.7|11775.7|11780.2|11778.2|11781.2|11779.2|11777.7|11775.7|13
1710271500000|2024-03-12 19:25:00|11780.7|11778.7|11779.7|11777.7|11780.7|11778.7|11778.2|11776.2|35
1710271800000|2024-03-12 19:30:00|11779.2|11777.2|11776.7|11774.7|11779.2|11777.2|11776.2|11774.2|17
1710272100000|2024-03-12 19:35:00|11776.2|11774.2|11776.2|11774.2|11778.2|11776.2|11774.7|11772.7|16
1710272400000|2024-03-12 19:40:00|11776.7|11774.7|11775.7|11773.7|11778.2|11776.2|11775.7|11773.7|12
1710272700000|2024-03-12 19:45:00|11775.2|11773.2|11776.7|11774.7|11777.7|11775.7|11774.7|11772.7|21
1710273000000|2024-03-12 19:50:00|11776.2|11774.2|11779.7|11777.7|11781.2|11779.2|11775.7|11773.7|89
1710273300000|2024-03-12 19:55:00|11780.2|11778.2|11780.2|11778.2|11782.2|11780.2|11779.2|11777.2|118
1710273600000|2024-03-12 20:00:00|11780.7|11778.7|11782.7|11780.7|11783.2|11781.2|11780.7|11778.7|14
1710273900000|2024-03-12 20:05:00|11782.2|11780.2|11781.2|11779.2|11782.2|11780.2|11780.2|11778.2|5
1710274200000|2024-03-12 20:10:00|11780.7|11778.7|11780.2|11778.2|11782.2|11780.2|11780.2|11778.2|7
1710274500000|2024-03-12 20:15:00|11780.7|11778.7|11779.2|11777.2|11780.7|11778.7|11778.7|11776.7|8
1710274800000|2024-03-12 20:20:00|11778.7|11776.7|11779.2|11777.2|11779.2|11777.2|11778.7|11776.7|1
1710275100000|2024-03-12 20:25:00|11779.7|11777.7|11779.2|11777.2|11780.7|11778.7|11779.2|11777.2|0
1710275400000|2024-03-12 20:30:00|11778.7|11776.7|11779.7|11777.7|11780.7|11778.7|11778.7|11776.7|10
1710275700000|2024-03-12 20:35:00|11779.2|11777.2|11780.7|11778.7|11780.7|11778.7|11779.2|11777.2|4
1710276000000|2024-03-12 20:40:00|11780.2|11778.2|11781.7|11779.7|11781.7|11779.7|11780.2|11778.2|19
1710276300000|2024-03-12 20:45:00|11781.2|11779.2|11780.7|11778.7|11781.2|11779.2|11780.2|11778.2|8
1710276600000|2024-03-12 20:50:00|11781.2|11779.2|11780.7|11778.7|11781.7|11779.7|11780.2|11778.2|4
1710276900000|2024-03-12 20:55:00|11781.2|11779.2|11783.7|11777.7|11784.5|11780.7|11780.7|11777.7|7
1710277200000|2024-03-12 21:00:00|11784|11778|11784.2|11778.2|11784.4|11778.4|11784|11778|0
1710277500000|2024-03-12 21:05:00|11784|11778|11784.4|11778.4|11784.4|11778.4|11784|11778|0
1710277800000|2024-03-12 21:10:00|11784.5|11778.5|11784.6|11778.6|11784.6|11778.6|11784.4|11778.4|0
1710278100000|2024-03-12 21:15:00|11784.7|11778.7|11784.7|11778.7|11784.9|11778.9|11784.4|11778.4|0
1710278400000|2024-03-12 21:20:00|11784.8|11778.8|11784.9|11778.9|11785.2|11779.2|11784.6|11778.6|0
1710278700000|2024-03-12 21:25:00|11784.8|11778.8|11785.2|11779.2|11785.2|11779.2|11784.8|11778.8|0
1710279000000|2024-03-12 21:30:00|11784.8|11778.8|11784.6|11778.6|11784.8|11778.8|11784.6|11778.6|0
1710279300000|2024-03-12 21:35:00|11784.5|11778.5|11784.2|11778.2|11784.6|11778.6|11784.2|11778.2|0
1710279600000|2024-03-12 21:40:00|11784.1|11778.1|11784.2|11778.2|11784.5|11778.5|11783.5|11777.5|0
1710279900000|2024-03-12 21:45:00|11784.3|11778.3|11783.9|11777.9|11784.5|11778.5|11783.9|11777.9|0
1710280200000|2024-03-12 21:50:00|11784.1|11778.1|11783.9|11777.9|11784.1|11778.1|11783.8|11777.8|0
1710280500000|2024-03-12 21:55:00|11784.1|11778.1|11783.9|11777.9|11784.2|11778.2|11783.5|11777.5|0
1710280800000|2024-03-12 22:00:00|11782.4|11776.4|11782.1|11776.1|11784.4|11778.4|11782|11776|0
1710281100000|2024-03-12 22:05:00|11782.4|11776.4|11783.5|11777.5|11783.7|11777.7|11782.1|11776.1|0
1710281400000|2024-03-12 22:10:00|11783.7|11777.7|11786.2|11780.2|11786.2|11780.2|11783.5|11777.5|0
1710281700000|2024-03-12 22:15:00|11786.1|11780.1|11787.2|11781.2|11787.2|11781.2|11786.1|11780.1|0
1710282000000|2024-03-12 22:20:00|11787.4|11781.4|11787.9|11781.9|11788.2|11782.2|11787.2|11781.2|0
1710282300000|2024-03-12 22:25:00|11788.1|11782.1|11788.2|11782.2|11788.7|11782.7|11787.9|11781.9|0
1710282600000|2024-03-12 22:30:00|11788.4|11782.4|11788.9|11782.9|11789.2|11783.2|11788.2|11782.2|0
1710282900000|2024-03-12 22:35:00|11788.7|11782.7|11788.2|11782.2|11789.2|11783.2|11788.2|11782.2|0
1710283200000|2024-03-12 22:40:00|11787.7|11781.7|11787.9|11781.9|11788.2|11782.2|11786.8|11780.8|0
1710283500000|2024-03-12 22:45:00|11788.1|11782.1|11788.2|11782.2|11788.5|11782.5|11787.9|11781.9|0
1710283800000|2024-03-12 22:50:00|11788.4|11782.4|11788.5|11782.5|11789.5|11783.5|11788.2|11782.2|0
1710284100000|2024-03-12 22:55:00|11788.2|11782.2|11787.5|11781.5|11788.9|11782.9|11787.5|11781.5|0
1710284400000|2024-03-12 23:00:00|11787.9|11781.9|11787.9|11781.9|11788.2|11782.2|11786.2|11780.2|0
1710284700000|2024-03-12 23:05:00|11788|11782|11787.9|11781.9|11788.5|11782.5|11787.9|11781.9|0
1710285000000|2024-03-12 23:10:00|11787.7|11781.7|11788.5|11782.5|11788.5|11782.5|11787.5|11781.5|0
1710285300000|2024-03-12 23:15:00|11788.7|11782.7|11789.9|11783.9|11789.9|11783.9|11788.5|11782.5|0
1710285600000|2024-03-12 23:20:00|11790.1|11784.1|11790.9|11784.9|11791.6|11785.6|11789.9|11783.9|0
1710285900000|2024-03-12 23:25:00|11790.8|11784.8|11789.9|11783.9|11791.1|11785.1|11789.8|11783.8|0
1710286200000|2024-03-12 23:30:00|11790.1|11784.1|11790.2|11784.2|11790.5|11784.5|11789.5|11783.5|0
1710286500000|2024-03-12 23:35:00|11790.1|11784.1|11788.9|11782.9|11790.2|11784.2|11788.9|11782.9|0
1710286800000|2024-03-12 23:40:00|11789.1|11783.1|11788.4|11782.4|11789.2|11783.2|11788.2|11782.2|0
1710287100000|2024-03-12 23:45:00|11788.5|11782.5|11788.2|11782.2|11788.5|11782.5|11787.9|11781.9|0
1710287400000|2024-03-12 23:50:00|11788.1|11782.1|11788.2|11782.2|11788.2|11782.2|11787.5|11781.5|0
1710287700000|2024-03-12 23:55:00|11788.1|11782.1|11788.2|11782.2|11788.9|11782.9|11787.5|11781.5|0
1710288000000|2024-03-13 00:00:00|11788.4|11782.4|11787.5|11781.5|11788.4|11782.4|11786.8|11780.8|0
1710288300000|2024-03-13 00:05:00|11787.4|11781.4|11786.8|11780.8|11788.2|11782.2|11786.8|11780.8|0
1710288600000|2024-03-13 00:10:00|11787.1|11781.1|11786.8|11780.8|11787.2|11781.2|11786.7|11780.7|0
1710288900000|2024-03-13 00:15:00|11786.7|11780.7|11784.5|11778.5|11787.2|11781.2|11783.8|11777.8|0
1710289200000|2024-03-13 00:20:00|11783.8|11777.8|11786.6|11780.6|11786.6|11780.6|11782.4|11776.4|0
1710289500000|2024-03-13 00:25:00|11785.2|11779.2|11785.2|11779.2|11785.2|11779.2|11784.5|11778.5|0
1710289800000|2024-03-13 00:30:00|11783.8|11777.8|11782.4|11776.4|11783.8|11777.8|11781.7|11775.7|0
1710290100000|2024-03-13 00:35:00|11781|11775|11779.6|11773.6|11781|11775|11779.6|11773.6|0
1710290400000|2024-03-13 00:40:00|11778.2|11772.2|11777.5|11771.5|11778.2|11772.2|11775.4|11769.4|0
1710290700000|2024-03-13 00:45:00|11778.2|11772.2|11777|11771|11778.4|11772.4|11777|11771|0
1710291000000|2024-03-13 00:50:00|11775.6|11769.6|11775.6|11769.6|11775.6|11769.6|11775.6|11769.6|0
1710291300000|2024-03-13 00:55:00|11774.9|11768.9|11774.3|11768.3|11774.9|11768.9|11772.9|11766.9|0
1710291600000|2024-03-13 01:00:00|11774.2|11768.2|11774.3|11768.3|11774.3|11768.3|11773.5|11767.5|0
1710291900000|2024-03-13 01:05:00|11774.2|11768.2|11774.2|11768.2|11774.2|11768.2|11772.8|11766.8|0
1710292200000|2024-03-13 01:10:00|11773.5|11767.5|11772.8|11766.8|11773.5|11767.5|11772.8|11766.8|0
1710292500000|2024-03-13 01:15:00|11772.9|11766.9|11774.2|11768.2|11774.2|11768.2|11772.9|11766.9|0
1710292800000|2024-03-13 01:20:00|11772.9|11766.9|11771.5|11765.5|11772.9|11766.9|11770.8|11764.8|0
1710293100000|2024-03-13 01:25:00|11770.8|11764.8|11771.5|11765.5|11771.5|11765.5|11770.1|11764.1|0
1710293400000|2024-03-13 01:30:00|11770.1|11764.1|11771.5|11765.5|11771.5|11765.5|11770.1|11764.1|0
1710293700000|2024-03-13 01:35:00|11770.8|11764.8|11771.5|11765.5|11771.5|11765.5|11768.7|11762.7|0
1710294000000|2024-03-13 01:40:00|11770.8|11764.8|11771.5|11765.5|11771.5|11765.5|11770.1|11764.1|0
1710294300000|2024-03-13 01:45:00|11771.4|11765.4|11770.1|11764.1|11771.5|11765.5|11770.1|11764.1|0
1710294900000|2024-03-13 01:55:00|11770.7|11764.7|11771.5|11765.5|11772.1|11766.1|11770.7|11764.7|0
1710295200000|2024-03-13 02:00:00|11770.8|11764.8|11770.8|11764.8|11772.2|11766.2|11770.7|11764.7|0
1710295500000|2024-03-13 02:05:00|11772.1|11766.1|11772.1|11766.1|11772.1|11766.1|11772.1|11766.1|0
1710295800000|2024-03-13 02:10:00|11772.2|11766.2|11772.2|11766.2|11772.2|11766.2|11772.2|11766.2|0
1710296100000|2024-03-13 02:15:00|11771.5|11765.5|11770.8|11764.8|11771.5|11765.5|11770.8|11764.8|0
1710296700000|2024-03-13 02:25:00|11769.4|11763.4|11768|11762|11769.4|11763.4|11768|11762|0
1710297300000|2024-03-13 02:35:00|11767.3|11761.3|11765.2|11759.2|11768|11762|11765.2|11759.2|0
1710297600000|2024-03-13 02:40:00|11764.5|11758.5|11766.6|11760.6|11766.6|11760.6|11763.8|11757.8|0
1710297900000|2024-03-13 02:45:00|11765.2|11759.2|11765.2|11759.2|11765.9|11759.9|11763.8|11757.8|0
1710298200000|2024-03-13 02:50:00|11766.6|11760.6|11766.6|11760.6|11766.6|11760.6|11765.2|11759.2|0
1710298500000|2024-03-13 02:55:00|11765.9|11759.9|11765.2|11759.2|11765.9|11759.9|11765.2|11759.2|0
1710298800000|2024-03-13 03:00:00|11765.1|11759.1|11765.2|11759.2|11765.2|11759.2|11763.8|11757.8|0
1710299100000|2024-03-13 03:05:00|11765.1|11759.1|11763.8|11757.8|11765.1|11759.1|11763.8|11757.8|0
1710299400000|2024-03-13 03:10:00|11764.5|11758.5|11763.7|11757.7|11765.2|11759.2|11763.7|11757.7|0
1710299700000|2024-03-13 03:15:00|11764.2|11758.2|11765.6|11759.6|11765.6|11759.6|11764.2|11758.2|0
1710300000000|2024-03-13 03:20:00|11765.7|11759.7|11767.1|11761.1|11767.1|11761.1|11765.6|11759.6|0
1710300300000|2024-03-13 03:25:00|11767|11761|11767.1|11761.1|11767.1|11761.1|11767|11761|0
1710300600000|2024-03-13 03:30:00|11766.5|11760.5|11766.6|11760.6|11767.3|11761.3|11766.5|11760.5|0
1710300900000|2024-03-13 03:35:00|11765.2|11759.2|11765.2|11759.2|11765.2|11759.2|11765.2|11759.2|0
1710301200000|2024-03-13 03:40:00|11765.1|11759.1|11766.5|11760.5|11766.5|11760.5|11764.4|11758.4|0
1710301500000|2024-03-13 03:45:00|11766.6|11760.6|11769.4|11763.4|11769.4|11763.4|11766.5|11760.5|0
1710301800000|2024-03-13 03:50:00|11769.3|11763.3|11769.4|11763.4|11769.4|11763.4|11769.3|11763.3|0
1710302400000|2024-03-13 04:00:00|11769.3|11763.3|11769.4|11763.4|11769.4|11763.4|11769.3|11763.3|0
1710303000000|2024-03-13 04:10:00|11771.5|11765.5|11770.8|11764.8|11771.5|11765.5|11770.8|11764.8|0
1710303900000|2024-03-13 04:25:00|11772.2|11766.2|11772.2|11766.2|11772.2|11766.2|11772.2|11766.2|0
1710305400000|2024-03-13 04:50:00|11773.6|11767.6|11773.6|11767.6|11773.6|11767.6|11773.6|11767.6|0
1710305700000|2024-03-13 04:55:00|11772.2|11766.2|11773.6|11767.6|11773.6|11767.6|11772.2|11766.2|0
1710306000000|2024-03-13 05:00:00|11772.9|11766.9|11772.2|11766.2|11773.6|11767.6|11772.2|11766.2|0
1710306300000|2024-03-13 05:05:00|11772.3|11766.3|11772.3|11766.3|11772.3|11766.3|11772.3|11766.3|0
1710306600000|2024-03-13 05:10:00|11772.2|11766.2|11772.3|11766.3|11772.3|11766.3|11772.2|11766.2|0
1710306900000|2024-03-13 05:15:00|11772.2|11766.2|11772.2|11766.2|11772.3|11766.3|11771.5|11765.5|0
1710307200000|2024-03-13 05:20:00|11772.9|11766.9|11773.7|11767.7|11773.7|11767.7|11772.9|11766.9|0
1710307500000|2024-03-13 05:25:00|11773.6|11767.6|11775.1|11769.1|11775.1|11769.1|11773.6|11767.6|0
1710307800000|2024-03-13 05:30:00|11775|11769|11775.1|11769.1|11775.1|11769.1|11775|11769|0
1710308100000|2024-03-13 05:35:00|11775|11769|11776.4|11770.4|11776.5|11770.5|11775|11769|0
1710308400000|2024-03-13 05:40:00|11776.5|11770.5|11776.4|11770.4|11776.5|11770.5|11775|11769|0
1710308700000|2024-03-13 05:45:00|11775.1|11769.1|11776.5|11770.5|11776.5|11770.5|11775|11769|0
1710309000000|2024-03-13 05:50:00|11776.4|11770.4|11776.5|11770.5|11776.5|11770.5|11776.4|11770.4|0
1710309600000|2024-03-13 06:00:00|11775.1|11769.1|11775|11769|11775.8|11769.8|11775|11769|0
1710309900000|2024-03-13 06:05:00|11775.1|11769.1|11775.7|11769.7|11776.4|11770.4|11775|11769|0
1710310200000|2024-03-13 06:10:00|11775.8|11769.8|11775.1|11769.1|11775.8|11769.8|11775|11769|0
1710310500000|2024-03-13 06:15:00|11775|11769|11775|11769|11775|11769|11775|11769|0
1710310800000|2024-03-13 06:20:00|11774.3|11768.3|11773|11767|11774.4|11768.4|11772.9|11766.9|0
1710311100000|2024-03-13 06:25:00|11772.9|11766.9|11772.2|11766.2|11773.6|11767.6|11772.2|11766.2|0
1710311400000|2024-03-13 06:30:00|11772.3|11766.3|11773.6|11767.6|11773.6|11767.6|11772.2|11766.2|0
1710311700000|2024-03-13 06:35:00|11773.7|11767.7|11773.7|11767.7|11773.7|11767.7|11773.6|11767.6|0
1710312000000|2024-03-13 06:40:00|11773.6|11767.6|11773.9|11767.9|11773.9|11767.9|11773.6|11767.6|0
1710312300000|2024-03-13 06:45:00|11773.8|11767.8|11773.6|11767.6|11773.9|11767.9|11773.6|11767.6|0
1710312600000|2024-03-13 06:50:00|11775|11769|11775|11769|11775|11769|11775|11769|0
1710312900000|2024-03-13 06:55:00|11776.4|11770.4|11779|11773|11780.4|11774.4|11776.4|11770.4|0
1710313200000|2024-03-13 07:00:00|11773.2|11771.2|11785.7|11783.7|11786.7|11784.7|11772.7|11770.7|206
1710313500000|2024-03-13 07:05:00|11786.7|11784.7|11779.7|11777.7|11787.2|11785.2|11779.7|11777.7|418
1710313800000|2024-03-13 07:10:00|11780.2|11778.2|11779.7|11777.7|11780.7|11778.7|11777.2|11775.2|69
1710314100000|2024-03-13 07:15:00|11780.2|11778.2|11778.7|11776.7|11781.7|11779.7|11776.7|11774.7|31
1710314400000|2024-03-13 07:20:00|11779.2|11777.2|11779.7|11777.7|11780.7|11778.7|11778.7|11776.7|66
1710314700000|2024-03-13 07:25:00|11780.2|11778.2|11780.2|11778.2|11780.7|11778.7|11778.7|11776.7|40
1710315000000|2024-03-13 07:30:00|11779.7|11777.7|11778.2|11776.2|11780.2|11778.2|11775.7|11773.7|122
1710315300000|2024-03-13 07:35:00|11778.7|11776.7|11777.7|11775.7|11779.7|11777.7|11777.2|11775.2|19
1710315600000|2024-03-13 07:40:00|11778.2|11776.2|11775.7|11773.7|11779.7|11777.7|11774.2|11772.2|30
1710315900000|2024-03-13 07:45:00|11775.2|11773.2|11777.7|11775.7|11778.2|11776.2|11775.2|11773.2|61
1710316200000|2024-03-13 07:50:00|11776.7|11774.7|11775.7|11773.7|11778.7|11776.7|11775.7|11773.7|29
1710316500000|2024-03-13 07:55:00|11775.2|11773.2|11775.7|11773.7|11778.7|11776.7|11771.7|11769.7|198
1710316800000|2024-03-13 08:00:00|11775.2|11773.2|11750.7|11748.7|11777.7|11775.7|11749.2|11747.2|853
1710317100000|2024-03-13 08:05:00|11750.2|11748.2|11751.2|11749.2|11755.7|11753.7|11745.2|11743.2|421
1710317400000|2024-03-13 08:10:00|11750.7|11748.7|11749.7|11747.7|11753.2|11751.2|11743.2|11741.2|474
1710317700000|2024-03-13 08:15:00|11750.2|11748.2|11744.2|11742.2|11751.2|11749.2|11741.7|11739.7|846
1710318000000|2024-03-13 08:20:00|11743.7|11741.7|11738.7|11736.7|11749.2|11747.2|11738.2|11736.2|269
1710318300000|2024-03-13 08:25:00|11739.2|11737.2|11744.2|11742.2|11746.2|11744.2|11735.2|11733.2|1658
1710318600000|2024-03-13 08:30:00|11744.7|11742.7|11739.7|11737.7|11746.2|11744.2|11737.2|11735.2|1231
1710318900000|2024-03-13 08:35:00|11739.2|11737.2|11743.7|11741.7|11744.2|11742.2|11738.2|11736.2|138
1710319200000|2024-03-13 08:40:00|11745.1|11743.1|11745.6|11743.6|11751.6|11749.6|11743.6|11741.6|236
1710319500000|2024-03-13 08:45:00|11745.1|11743.1|11742.1|11740.1|11746.6|11744.6|11738.6|11736.6|1528
1710319800000|2024-03-13 08:50:00|11741.6|11739.6|11747.6|11745.6|11748.1|11746.1|11740.6|11738.6|839
1710320100000|2024-03-13 08:55:00|11748.1|11746.1|11753.6|11751.6|11759.6|11757.6|11746.1|11744.1|261
1710320400000|2024-03-13 09:00:00|11754.1|11752.1|11760.6|11758.6|11761.6|11759.6|11753.6|11751.6|403
1710320700000|2024-03-13 09:05:00|11761.6|11759.6|11769.1|11767.1|11769.1|11767.1|11761.1|11759.1|2223
1710321000000|2024-03-13 09:10:00|11769.6|11767.6|11768.6|11766.6|11770.6|11768.6|11764.6|11762.6|539
1710321300000|2024-03-13 09:15:00|11769.6|11767.6|11772.6|11770.6|11775.6|11773.6|11763.6|11761.6|344
1710321600000|2024-03-13 09:20:00|11773.1|11771.1|11768.6|11766.6|11774.1|11772.1|11764.6|11762.6|184
1710321900000|2024-03-13 09:25:00|11768.1|11766.1|11774.1|11772.1|11776.1|11774.1|11766.6|11764.6|240
1710322200000|2024-03-13 09:30:00|11773.6|11771.6|11770.6|11768.6|11775.6|11773.6|11769.6|11767.6|882
1710322500000|2024-03-13 09:35:00|11770.1|11768.1|11776.6|11774.6|11777.6|11775.6|11770.1|11768.1|371
1710322800000|2024-03-13 09:40:00|11777.1|11775.1|11779.1|11777.1|11780.1|11778.1|11770.6|11768.6|950
1710323100000|2024-03-13 09:45:00|11778.6|11776.6|11772.6|11770.6|11779.6|11777.6|11769.6|11767.6|977
1710323400000|2024-03-13 09:50:00|11772.1|11770.1|11775.6|11773.6|11776.6|11774.6|11770.6|11768.6|3121
1710323700000|2024-03-13 09:55:00|11776.6|11774.6|11779.6|11777.6|11779.6|11777.6|11772.6|11770.6|2206
1710324000000|2024-03-13 10:00:00|11780.1|11778.1|11776.6|11774.6|11780.6|11778.6|11775.1|11773.1|353
1710324300000|2024-03-13 10:05:00|11776.1|11774.1|11772.6|11770.6|11780.6|11778.6|11771.6|11769.6|1445
1710324600000|2024-03-13 10:10:00|11773.1|11771.1|11774.6|11772.6|11776.6|11774.6|11770.1|11768.1|650
1710324900000|2024-03-13 10:15:00|11774.1|11772.1|11775.6|11773.6|11778.6|11776.6|11773.6|11771.6|786
1710325200000|2024-03-13 10:20:00|11776.1|11774.1|11779.6|11777.6|11779.6|11777.6|11772.6|11770.6|491
1710325500000|2024-03-13 10:25:00|11780.6|11778.6|11778.1|11776.1|11782.1|11780.1|11776.6|11774.6|234
1710325800000|2024-03-13 10:30:00|11778.6|11776.6|11776.6|11774.6|11780.6|11778.6|11776.1|11774.1|887
1710326100000|2024-03-13 10:35:00|11775.6|11773.6|11774.6|11772.6|11778.6|11776.6|11774.1|11772.1|153
1710326400000|2024-03-13 10:40:00|11774.1|11772.1|11770.6|11768.6|11776.1|11774.1|11770.6|11768.6|135
1710326700000|2024-03-13 10:45:00|11770.1|11768.1|11768.6|11766.6|11771.6|11769.6|11763.6|11761.6|163
1710327000000|2024-03-13 10:50:00|11768.1|11766.1|11769.6|11767.6|11773.6|11771.6|11766.1|11764.1|176
1710327300000|2024-03-13 10:55:00|11770.1|11768.1|11769.6|11767.6|11771.6|11769.6|11768.6|11766.6|120
1710327600000|2024-03-13 11:00:00|11769.1|11767.1|11778.6|11776.6|11780.6|11778.6|11767.6|11765.6|1383
1710327900000|2024-03-13 11:05:00|11778.1|11776.1|11780.6|11778.6|11780.6|11778.6|11777.6|11775.6|603
1710328200000|2024-03-13 11:10:00|11781.1|11779.1|11782.6|11780.6|11785.6|11783.6|11780.6|11778.6|1184
1710328500000|2024-03-13 11:15:00|11781.6|11779.6|11785.1|11783.1|11785.6|11783.6|11781.1|11779.1|1351
1710328800000|2024-03-13 11:20:00|11785.6|11783.6|11783.1|11781.1|11788.1|11786.1|11782.6|11780.6|111
1710329100000|2024-03-13 11:25:00|11783.6|11781.6|11789.6|11787.6|11789.6|11787.6|11783.6|11781.6|72
1710329400000|2024-03-13 11:30:00|11789.1|11787.1|11786.6|11784.6|11789.1|11787.1|11784.1|11782.1|135
1710329700000|2024-03-13 11:35:00|11786.1|11784.1|11789.1|11787.1|11789.1|11787.1|11785.1|11783.1|224
1710330000000|2024-03-13 11:40:00|11788.6|11786.6|11788.6|11786.6|11789.6|11787.6|11785.6|11783.6|271
1710330300000|2024-03-13 11:45:00|11788.1|11786.1|11783.6|11781.6|11788.6|11786.6|11782.6|11780.6|108
1710330600000|2024-03-13 11:50:00|11782.1|11780.1|11781.6|11779.6|11782.6|11780.6|11778.6|11776.6|87
1710330900000|2024-03-13 11:55:00|11781.1|11779.1|11779.1|11777.1|11782.1|11780.1|11778.1|11776.1|192
1710331200000|2024-03-13 12:00:00|11778.6|11776.6|11768.1|11766.1|11778.6|11776.6|11768.1|11766.1|196
1710331500000|2024-03-13 12:05:00|11767.6|11765.6|11773.6|11771.6|11775.1|11773.1|11767.1|11765.1|298
1710331800000|2024-03-13 12:10:00|11773.1|11771.1|11770.1|11768.1|11773.1|11771.1|11768.1|11766.1|87
1710332100000|2024-03-13 12:15:00|11770.6|11768.6|11766.1|11764.1|11770.6|11768.6|11765.1|11763.1|476
1710332400000|2024-03-13 12:20:00|11765.6|11763.6|11768.1|11766.1|11768.1|11766.1|11764.6|11762.6|100
1710332700000|2024-03-13 12:25:00|11767.6|11765.6|11766.6|11764.6|11769.6|11767.6|11765.1|11763.1|133
1710333000000|2024-03-13 12:30:00|11766.1|11764.1|11760.6|11758.6|11766.6|11764.6|11759.6|11757.6|154
1710333300000|2024-03-13 12:35:00|11760.1|11758.1|11763.6|11761.6|11763.6|11761.6|11759.6|11757.6|493
1710333600000|2024-03-13 12:40:00|11764.6|11762.6|11761.6|11759.6|11764.6|11762.6|11759.6|11757.6|1471
1710333900000|2024-03-13 12:45:00|11761.1|11759.1|11764.6|11762.6|11764.6|11762.6|11758.1|11756.1|291
1710334200000|2024-03-13 12:50:00|11764.1|11762.1|11763.6|11761.6|11766.6|11764.6|11762.6|11760.6|493
1710334500000|2024-03-13 12:55:00|11764.1|11762.1|11767.6|11765.6|11768.6|11766.6|11763.6|11761.6|1191
1710334800000|2024-03-13 13:00:00|11767.1|11765.1|11770.1|11768.1|11770.6|11768.6|11766.6|11764.6|157
1710335100000|2024-03-13 13:05:00|11769.6|11767.6|11770.6|11768.6|11771.6|11769.6|11765.1|11763.1|109
1710335400000|2024-03-13 13:10:00|11771.1|11769.1|11776.6|11774.6|11777.6|11775.6|11770.6|11768.6|589
1710335700000|2024-03-13 13:15:00|11776.1|11774.1|11780.6|11778.6|11780.6|11778.6|11774.6|11772.6|199
1710336000000|2024-03-13 13:20:00|11781.1|11779.1|11783.6|11781.6|11784.1|11782.1|11778.6|11776.6|146
1710336300000|2024-03-13 13:25:00|11783.1|11781.1|11786.6|11784.6|11786.6|11784.6|11780.6|11778.6|248
1710336600000|2024-03-13 13:30:00|11787.6|11785.6|11786.6|11784.6|11791.1|11789.1|11783.6|11781.6|439
1710336900000|2024-03-13 13:35:00|11787.1|11785.1|11787.6|11785.6|11790.6|11788.6|11783.1|11781.1|1845
1710337200000|2024-03-13 13:40:00|11787.1|11785.1|11780.1|11778.1|11787.6|11785.6|11779.6|11777.6|529
1710337500000|2024-03-13 13:45:00|11779.6|11777.6|11787.6|11785.6|11787.6|11785.6|11779.6|11777.6|1833
1710337800000|2024-03-13 13:50:00|11787.1|11785.1|11787.1|11785.1|11789.6|11787.6|11783.6|11781.6|569
1710338100000|2024-03-13 13:55:00|11787.6|11785.6|11789.1|11787.1|11789.6|11787.6|11786.6|11784.6|984
1710338400000|2024-03-13 14:00:00|11789.6|11787.6|11789.6|11787.6|11791.6|11789.6|11783.6|11781.6|298
1710338700000|2024-03-13 14:05:00|11790.1|11788.1|11795.6|11793.6|11800.6|11798.6|11789.6|11787.6|860
1710339000000|2024-03-13 14:10:00|11796.1|11794.1|11795.6|11793.6|11798.6|11796.6|11795.1|11793.1|176
1710339300000|2024-03-13 14:15:00|11796.6|11794.6|11790.6|11788.6|11796.6|11794.6|11788.1|11786.1|184
1710339600000|2024-03-13 14:20:00|11789.6|11787.6|11790.6|11788.6|11792.6|11790.6|11787.6|11785.6|392
1710339900000|2024-03-13 14:25:00|11790.1|11788.1|11780.1|11778.1|11791.6|11789.6|11780.1|11778.1|503
1710340200000|2024-03-13 14:30:00|11779.6|11777.6|11780|11778|11781.1|11779.1|11776.6|11774.6|837
1710340500000|2024-03-13 14:35:00|11780.5|11778.5|11776|11774|11782|11780|11776|11774|177
1710340800000|2024-03-13 14:40:00|11775|11773|11776|11774|11776|11774|11770|11768|480
1710341100000|2024-03-13 14:45:00|11775.5|11773.5|11768|11766|11775.5|11773.5|11767.5|11765.5|628
1710341400000|2024-03-13 14:50:00|11768.5|11766.5|11767.5|11765.5|11772|11770|11766|11764|1423
1710341700000|2024-03-13 14:55:00|11768|11766|11768.5|11766.5|11771|11769|11762|11760|1129
1710342000000|2024-03-13 15:00:00|11768|11766|11770.5|11768.5|11773|11771|11768|11766|147
1710342300000|2024-03-13 15:05:00|11770|11768|11773|11771|11773|11771|11768.5|11766.5|186
1710342600000|2024-03-13 15:10:00|11773.1|11771.1|11774.1|11772.1|11775.1|11773.1|11770.1|11768.1|200
1710342900000|2024-03-13 15:15:00|11773.6|11771.6|11773.6|11771.6|11775.1|11773.1|11772.1|11770.1|835
1710343200000|2024-03-13 15:20:00|11774.1|11772.1|11772.6|11770.6|11776.1|11774.1|11771.6|11769.6|472
1710343500000|2024-03-13 15:25:00|11772.1|11770.1|11770.6|11768.6|11775.1|11773.1|11770.1|11768.1|127
1710343800000|2024-03-13 15:30:00|11771.1|11769.1|11774.1|11772.1|11776.1|11774.1|11770.1|11768.1|745
1710344100000|2024-03-13 15:35:00|11774.6|11772.6|11772.6|11770.6|11775.1|11773.1|11771.1|11769.1|593
1710344400000|2024-03-13 15:40:00|11772.1|11770.1|11772.1|11770.1|11774.1|11772.1|11771.1|11769.1|149
1710344700000|2024-03-13 15:45:00|11772.6|11770.6|11776.1|11774.1|11778.1|11776.1|11772.1|11770.1|138
1710345000000|2024-03-13 15:50:00|11776.6|11774.6|11778.1|11776.1|11780.1|11778.1|11776.1|11774.1|163
1710345300000|2024-03-13 15:55:00|11779.1|11777.1|11778.1|11776.1|11782.1|11780.1|11777.6|11775.6|347
1710345600000|2024-03-13 16:00:00|11778.6|11776.6|11776.1|11774.1|11780.6|11778.6|11776.1|11774.1|2173
1710345900000|2024-03-13 16:05:00|11776.6|11774.6|11780.1|11778.1|11783.1|11781.1|11776.1|11774.1|382
1710346200000|2024-03-13 16:10:00|11780.6|11778.6|11776.6|11774.6|11781.1|11779.1|11774.6|11772.6|580
1710346500000|2024-03-13 16:15:00|11777.1|11775.1|11780.1|11778.1|11783.1|11781.1|11776.6|11774.6|1554
1710346800000|2024-03-13 16:20:00|11736.8|11734.8|11737.8|11735.8|11742.3|11740.3|11736.8|11734.8|1274
1710347100000|2024-03-13 16:25:00|11738.3|11736.3|11747.8|11745.8|11748.8|11746.8|11738.3|11736.3|2856
1710347400000|2024-03-13 16:30:00|11746.8|11744.8|11738.8|11736.8|11747.8|11745.8|11737.3|11735.3|3879
1710347700000|2024-03-13 16:35:00|11739.8|11737.8|11748.8|11746.8|11749.3|11747.3|11738.8|11736.8|522
1710348000000|2024-03-13 16:40:00|11749.3|11747.3|11751.3|11749.3|11752.8|11750.8|11748.8|11746.8|113
1710348300000|2024-03-13 16:45:00|11753.3|11751.3|11756.3|11754.3|11756.8|11754.8|11751.3|11749.3|739
1710348600000|2024-03-13 16:50:00|11756.8|11754.8|11757.8|11755.8|11758.3|11756.3|11754.8|11752.8|163
1710348900000|2024-03-13 16:55:00|11757.3|11755.3|11749.3|11747.3|11757.8|11755.8|11747.8|11745.8|207
1710349200000|2024-03-13 17:00:00|11748.8|11746.8|11743.8|11741.8|11751.3|11749.3|11743.8|11741.8|182
1710349500000|2024-03-13 17:05:00|11744.3|11742.3|11743.8|11741.8|11746.8|11744.8|11742.8|11740.8|159
1710349800000|2024-03-13 17:10:00|11744.3|11742.3|11740.8|11738.8|11745.8|11743.8|11740.3|11738.3|22
1710350100000|2024-03-13 17:15:00|11740.3|11738.3|11741.3|11739.3|11742.3|11740.3|11739.8|11737.8|916
1710350400000|2024-03-13 17:20:00|11740.8|11738.8|11743.8|11741.8|11744.3|11742.3|11740.8|11738.8|17
1710350700000|2024-03-13 17:25:00|11744.3|11742.3|11742.8|11740.8|11744.8|11742.8|11742.8|11740.8|23
1710351000000|2024-03-13 17:30:00|11743.3|11741.3|11739.3|11737.3|11743.8|11741.8|11737.8|11735.8|29
1710351300000|2024-03-13 17:35:00|11739.8|11737.8|11739.8|11737.8|11741.3|11739.3|11739.3|11737.3|4
1710351600000|2024-03-13 17:40:00|11740.3|11738.3|11738.8|11736.8|11741.8|11739.8|11738.8|11736.8|16
1710351900000|2024-03-13 17:45:00|11739.3|11737.3|11741.3|11739.3|11742.8|11740.8|11738.3|11736.3|16
1710352200000|2024-03-13 17:50:00|11740.8|11738.8|11744.3|11742.3|11744.8|11742.8|11740.8|11738.8|17
1710352500000|2024-03-13 17:55:00|11743.8|11741.8|11743.8|11741.8|11745.8|11743.8|11743.8|11741.8|6
1710352800000|2024-03-13 18:00:00|11743.3|11741.3|11742.8|11740.8|11744.3|11742.3|11742.8|11740.8|9
1710353100000|2024-03-13 18:05:00|11743.3|11741.3|11742.8|11740.8|11743.8|11741.8|11741.8|11739.8|45
1710353400000|2024-03-13 18:10:00|11742.3|11740.3|11743.8|11741.8|11745.3|11743.3|11742.3|11740.3|79
1710353700000|2024-03-13 18:15:00|11743.3|11741.3|11742.3|11740.3|11743.8|11741.8|11741.3|11739.3|70
1710354000000|2024-03-13 18:20:00|11741.8|11739.8|11742.3|11740.3|11742.3|11740.3|11741.3|11739.3|3
1710354300000|2024-03-13 18:25:00|11741.8|11739.8|11740.8|11738.8|11743.3|11741.3|11739.8|11737.8|15
1710354600000|2024-03-13 18:30:00|11741.3|11739.3|11741.8|11739.8|11742.8|11740.8|11740.8|11738.8|23
1710354900000|2024-03-13 18:35:00|11741.3|11739.3|11739.8|11737.8|11741.8|11739.8|11739.3|11737.3|15
1710355200000|2024-03-13 18:40:00|11740.3|11738.3|11737.8|11735.8|11741.3|11739.3|11737.8|11735.8|31
1710355500000|2024-03-13 18:45:00|11738.3|11736.3|11738.8|11736.8|11739.3|11737.3|11737.8|11735.8|15
1710355800000|2024-03-13 18:50:00|11739.3|11737.3|11739.3|11737.3|11740.8|11738.8|11738.3|11736.3|12
1710356100000|2024-03-13 18:55:00|11739.8|11737.8|11738.3|11736.3|11740.8|11738.8|11736.3|11734.3|14
1710356400000|2024-03-13 19:00:00|11737.8|11735.8|11737.8|11735.8|11738.8|11736.8|11737.3|11735.3|66
1710356700000|2024-03-13 19:05:00|11737.3|11735.3|11736.8|11734.8|11737.8|11735.8|11734.8|11732.8|19
1710357000000|2024-03-13 19:10:00|11737.3|11735.3|11737.3|11735.3|11737.8|11735.8|11734.3|11732.3|10
1710357300000|2024-03-13 19:15:00|11737.8|11735.8|11739.8|11737.8|11741.3|11739.3|11737.3|11735.3|7
1710357600000|2024-03-13 19:20:00|11739.3|11737.3|11734.8|11732.8|11739.8|11737.8|11734.8|11732.8|13
1710357900000|2024-03-13 19:25:00|11735.3|11733.3|11727.3|11725.3|11737.3|11735.3|11724.3|11722.3|44
1710358200000|2024-03-13 19:30:00|11727.8|11725.8|11733.3|11731.3|11734.3|11732.3|11727.8|11725.8|20
1710358500000|2024-03-13 19:35:00|11733.8|11731.8|11734.3|11732.3|11735.3|11733.3|11732.3|11730.3|6
1710358800000|2024-03-13 19:40:00|11734.8|11732.8|11736.3|11734.3|11737.8|11735.8|11733.8|11731.8|8
1710359100000|2024-03-13 19:45:00|11735.8|11733.8|11739.3|11737.3|11740.3|11738.3|11735.3|11733.3|47
1710359400000|2024-03-13 19:50:00|11739.8|11737.8|11739.3|11737.3|11739.8|11737.8|11734.8|11732.8|32
1710359700000|2024-03-13 19:55:00|11738.8|11736.8|11741.8|11739.8|11743.3|11741.3|11738.3|11736.3|128
1710360000000|2024-03-13 20:00:00|11742.3|11740.3|11743.3|11741.3|11744.3|11742.3|11741.3|11739.3|9
1710360300000|2024-03-13 20:05:00|11743.8|11741.8|11743.8|11741.8|11744.3|11742.3|11742.3|11740.3|21
1710360600000|2024-03-13 20:10:00|11744.3|11742.3|11745.8|11743.8|11746.3|11744.3|11743.3|11741.3|3
1710360900000|2024-03-13 20:15:00|11745.3|11743.3|11749.3|11747.3|11749.3|11747.3|11745.3|11743.3|22
1710361200000|2024-03-13 20:20:00|11749.8|11747.8|11754.8|11752.8|11755.3|11753.3|11749.8|11747.8|139
1710361500000|2024-03-13 20:25:00|11753.8|11751.8|11755.3|11753.3|11755.8|11753.8|11753.3|11751.3|66
1710361800000|2024-03-13 20:30:00|11755.8|11753.8|11754.8|11752.8|11755.8|11753.8|11754.3|11752.3|394
1710362100000|2024-03-13 20:35:00|11754.3|11752.3|11754.3|11752.3|11754.8|11752.8|11753.3|11751.3|24
1710362400000|2024-03-13 20:40:00|11753.3|11751.3|11751.3|11749.3|11753.3|11751.3|11750.8|11748.8|12
1710362700000|2024-03-13 20:45:00|11750.8|11748.8|11748.3|11746.3|11751.3|11749.3|11748.3|11746.3|8
1710363000000|2024-03-13 20:50:00|11748.8|11746.8|11748.8|11746.8|11748.8|11746.8|11747.8|11745.8|4
1710363300000|2024-03-13 20:55:00|11749.3|11747.3|11751.3|11745.3|11751.3|11747.8|11748.8|11745.3|57
1710363600000|2024-03-13 21:00:00|11751|11745|11751|11745|11751|11745|11750.9|11744.9|0
1710363900000|2024-03-13 21:05:00|11751.2|11745.2|11751|11745|11751.2|11745.2|11751|11745|0
1710364200000|2024-03-13 21:10:00|11751.2|11745.2|11751.2|11745.2|11751.4|11745.4|11751.2|11745.2|0
1710364500000|2024-03-13 21:15:00|11751|11745|11751.2|11745.2|11751.3|11745.3|11750.7|11744.7|0
1710364800000|2024-03-13 21:20:00|11751.1|11745.1|11750.7|11744.7|11751.3|11745.3|11750.7|11744.7|0
1710365100000|2024-03-13 21:25:00|11750.6|11744.6|11750.7|11744.7|11750.7|11744.7|11750.6|11744.6|0
1710365400000|2024-03-13 21:30:00|11750.8|11744.8|11751.6|11745.6|11751.7|11745.7|11750.8|11744.8|0
1710365700000|2024-03-13 21:35:00|11751.7|11745.7|11751|11745|11751.7|11745.7|11751|11745|0
1710366000000|2024-03-13 21:40:00|11750.7|11744.7|11750.9|11744.9|11750.9|11744.9|11750.4|11744.4|0
1710366300000|2024-03-13 21:45:00|11751|11745|11750.7|11744.7|11751|11745|11750.7|11744.7|0
1710366600000|2024-03-13 21:50:00|11750.9|11744.9|11750.9|11744.9|11751|11745|11750.7|11744.7|0
1710366900000|2024-03-13 21:55:00|11751|11745|11743.1|11737.1|11751.3|11745.3|11742.4|11736.4|0
1710367200000|2024-03-13 22:00:00|11743|11737|11741.1|11735.1|11743.4|11737.4|11740.2|11734.2|0
1710367500000|2024-03-13 22:05:00|11741.2|11735.2|11742.9|11736.9|11743.8|11737.8|11741|11735|0
1710367800000|2024-03-13 22:10:00|11743|11737|11741.2|11735.2|11743.1|11737.1|11741|11735|0
1710368100000|2024-03-13 22:15:00|11741.1|11735.1|11741.2|11735.2|11741.7|11735.7|11741|11735|0
1710368400000|2024-03-13 22:20:00|11741|11735|11740|11734|11741|11735|11740|11734|0
1710368700000|2024-03-13 22:25:00|11739.8|11733.8|11740.7|11734.7|11741.1|11735.1|11739.7|11733.7|0
1710369000000|2024-03-13 22:30:00|11740.8|11734.8|11742.7|11736.7|11743|11737|11739.7|11733.7|0
1710369300000|2024-03-13 22:35:00|11742.8|11736.8|11742.7|11736.7|11743|11737|11742.1|11736.1|0
1710369600000|2024-03-13 22:40:00|11742.4|11736.4|11743|11737|11743.2|11737.2|11742.3|11736.3|0
1710369900000|2024-03-13 22:45:00|11742.8|11736.8|11744.7|11738.7|11744.7|11738.7|11742.7|11736.7|0
1710370200000|2024-03-13 22:50:00|11744.2|11738.2|11743|11737|11744.7|11738.7|11743|11737|0
1710370500000|2024-03-13 22:55:00|11743.2|11737.2|11743.7|11737.7|11744|11738|11743.2|11737.2|0
1710370800000|2024-03-13 23:00:00|11747.7|11741.7|11748.9|11742.9|11748.9|11742.9|11747.4|11741.4|0
1710371100000|2024-03-13 23:05:00|11748.6|11742.6|11750.7|11744.7|11751|11745|11748.6|11742.6|0
1710371400000|2024-03-13 23:10:00|11750.5|11744.5|11749.3|11743.3|11750.7|11744.7|11749.3|11743.3|0
1710371700000|2024-03-13 23:15:00|11749.2|11743.2|11750.2|11744.2|11750.2|11744.2|11749|11743|0
1710372000000|2024-03-13 23:20:00|11750.1|11744.1|11750|11744|11750.2|11744.2|11749.7|11743.7|0
1710372300000|2024-03-13 23:25:00|11750.2|11744.2|11751|11745|11751.4|11745.4|11750|11744|0
1710372600000|2024-03-13 23:30:00|11751.4|11745.4|11752.7|11746.7|11752.9|11746.9|11751.4|11745.4|0
1710372900000|2024-03-13 23:35:00|11752.9|11746.9|11752.4|11746.4|11752.9|11746.9|11752.4|11746.4|0
1710373200000|2024-03-13 23:40:00|11752.1|11746.1|11752.7|11746.7|11752.7|11746.7|11752|11746|0
1710373500000|2024-03-13 23:45:00|11752.5|11746.5|11752.4|11746.4|11752.7|11746.7|11752|11746|0
1710373800000|2024-03-13 23:50:00|11752.1|11746.1|11752|11746|11752.9|11746.9|11752|11746|0
1710374100000|2024-03-13 23:55:00|11752.1|11746.1|11752.4|11746.4|11752.4|11746.4|11752|11746|0
1710374400000|2024-03-14 00:00:00|11752|11746|11750.2|11744.2|11752|11746|11749.8|11743.8|0
1710374700000|2024-03-14 00:05:00|11750.3|11744.3|11750.2|11744.2|11751.4|11745.4|11750.2|11744.2|0
1710375000000|2024-03-14 00:10:00|11750.3|11744.3|11750.1|11744.1|11750.7|11744.7|11750|11744|0
1710375300000|2024-03-14 00:15:00|11750|11744|11748|11742|11750.2|11744.2|11748|11742|0
1710375600000|2024-03-14 00:20:00|11746.6|11740.6|11745.2|11739.2|11746.6|11740.6|11745.2|11739.2|0
1710375900000|2024-03-14 00:25:00|11743.8|11737.8|11741.1|11735.1|11743.8|11737.8|11741.1|11735.1|0
1710376200000|2024-03-14 00:30:00|11742.5|11736.5|11742.5|11736.5|11742.5|11736.5|11742.5|11736.5|0
1710376500000|2024-03-14 00:35:00|11743.9|11737.9|11743.9|11737.9|11743.9|11737.9|11743.9|11737.9|0
1710376800000|2024-03-14 00:40:00|11742.5|11736.5|11741.1|11735.1|11742.5|11736.5|11741.1|11735.1|0
1710377400000|2024-03-14 00:50:00|11741.2|11735.2|11743.9|11737.9|11743.9|11737.9|11741.1|11735.1|0
1710378000000|2024-03-14 01:00:00|11742.5|11736.5|11742.6|11736.6|11742.6|11736.6|11742.5|11736.5|0
1710378300000|2024-03-14 01:05:00|11743.9|11737.9|11744|11738|11744|11738|11743.9|11737.9|0
1710378600000|2024-03-14 01:10:00|11743.9|11737.9|11741.1|11735.1|11743.9|11737.9|11741.1|11735.1|0
1710378900000|2024-03-14 01:15:00|11741.2|11735.2|11742.6|11736.6|11742.6|11736.6|11741.1|11735.1|0
1710379200000|2024-03-14 01:20:00|11742.5|11736.5|11742.6|11736.6|11744|11738|11742.5|11736.5|0
1710379500000|2024-03-14 01:25:00|11742.5|11736.5|11742.6|11736.6|11742.6|11736.6|11742.5|11736.5|0
1710379800000|2024-03-14 01:30:00|11741.2|11735.2|11741.2|11735.2|11741.2|11735.2|11741.2|11735.2|0
1710380100000|2024-03-14 01:35:00|11742.6|11736.6|11745.4|11739.4|11745.4|11739.4|11742.6|11736.6|0
1710380700000|2024-03-14 01:45:00|11744|11738|11744|11738|11744|11738|11744|11738|0
1710381300000|2024-03-14 01:55:00|11745.4|11739.4|11745.4|11739.4|11745.4|11739.4|11745.4|11739.4|0
1710381600000|2024-03-14 02:00:00|11744.7|11738.7|11744|11738|11744.7|11738.7|11744|11738|0
1710381900000|2024-03-14 02:05:00|11742.6|11736.6|11742.6|11736.6|11742.6|11736.6|11742.6|11736.6|0
1710382500000|2024-03-14 02:15:00|11744|11738|11744|11738|11744|11738|11744|11738|0
1710382800000|2024-03-14 02:20:00|11743.9|11737.9|11742.6|11736.6|11743.9|11737.9|11742.6|11736.6|0
1710383100000|2024-03-14 02:25:00|11742.9|11736.9|11742.9|11736.9|11742.9|11736.9|11742.9|11736.9|0
1710383700000|2024-03-14 02:35:00|11744.3|11738.3|11744.3|11738.3|11744.3|11738.3|11744.3|11738.3|0
1710384000000|2024-03-14 02:40:00|11745|11739|11745.6|11739.6|11747|11741|11744.3|11738.3|0
1710384300000|2024-03-14 02:45:00|11745.7|11739.7|11745.6|11739.6|11745.7|11739.7|11745.6|11739.6|0
1710384900000|2024-03-14 02:55:00|11744.2|11738.2|11741.4|11735.4|11744.2|11738.2|11741.4|11735.4|0
1710385500000|2024-03-14 03:05:00|11741.5|11735.5|11741.4|11735.4|11742.8|11736.8|11741.4|11735.4|0
1710385800000|2024-03-14 03:10:00|11741.5|11735.5|11741.5|11735.5|11741.5|11735.5|11741.4|11735.4|0
1710386100000|2024-03-14 03:15:00|11741.4|11735.4|11740.7|11734.7|11741.5|11735.5|11740|11734|0
1710386400000|2024-03-14 03:20:00|11741.4|11735.4|11741.4|11735.4|11741.4|11735.4|11740|11734|0
1710387000000|2024-03-14 03:30:00|11740.7|11734.7|11741.4|11735.4|11741.4|11735.4|11740|11734|0
1710387300000|2024-03-14 03:35:00|11740.7|11734.7|11740|11734|11741.4|11735.4|11740|11734|0
1710387600000|2024-03-14 03:40:00|11740.7|11734.7|11740|11734|11740.7|11734.7|11740|11734|0
1710387900000|2024-03-14 03:45:00|11740.7|11734.7|11740.1|11734.1|11740.7|11734.7|11738.6|11732.6|0
1710388500000|2024-03-14 03:55:00|11740.8|11734.8|11741.5|11735.5|11741.5|11735.5|11740.1|11734.1|0
1710388800000|2024-03-14 04:00:00|11740.8|11734.8|11741.4|11735.4|11741.5|11735.5|11740.8|11734.8|0
1710389100000|2024-03-14 04:05:00|11741.5|11735.5|11741.4|11735.4|11741.5|11735.5|11741.4|11735.4|0
1710389400000|2024-03-14 04:10:00|11740.7|11734.7|11741.4|11735.4|11741.4|11735.4|11740.7|11734.7|0
1710389700000|2024-03-14 04:15:00|11740.7|11734.7|11741.4|11735.4|11741.4|11735.4|11740|11734|0
1710390900000|2024-03-14 04:35:00|11741.5|11735.5|11742.9|11736.9|11742.9|11736.9|11741.4|11735.4|0
1710391200000|2024-03-14 04:40:00|11742.8|11736.8|11742.8|11736.8|11742.9|11736.9|11741.5|11735.5|0
1710391500000|2024-03-14 04:45:00|11742.9|11736.9|11744.2|11738.2|11744.2|11738.2|11742.8|11736.8|0
1710391800000|2024-03-14 04:50:00|11744.3|11738.3|11744.3|11738.3|11744.3|11738.3|11744.2|11738.2|0
1710392100000|2024-03-14 04:55:00|11745.6|11739.6|11745.6|11739.6|11746.3|11740.3|11744.9|11738.9|0
1710392400000|2024-03-14 05:00:00|11746.3|11740.3|11747|11741|11747.1|11741.1|11745.6|11739.6|0
1710392700000|2024-03-14 05:05:00|11747.1|11741.1|11747|11741|11747.1|11741.1|11747|11741|0
1710393300000|2024-03-14 05:15:00|11745.6|11739.6|11745.6|11739.6|11745.6|11739.6|11745.6|11739.6|0
1710394200000|2024-03-14 05:30:00|11747|11741|11747|11741|11747.1|11741.1|11747|11741|0
1710394500000|2024-03-14 05:35:00|11747.1|11741.1|11748.4|11742.4|11748.5|11742.5|11747|11741|0
1710394800000|2024-03-14 05:40:00|11747.7|11741.7|11748.4|11742.4|11748.4|11742.4|11747.7|11741.7|0
1710395100000|2024-03-14 05:45:00|11747.7|11741.7|11747|11741|11747.7|11741.7|11747|11741|0
1710395400000|2024-03-14 05:50:00|11747.1|11741.1|11745.7|11739.7|11747.1|11741.1|11745.7|11739.7|0
1710395700000|2024-03-14 05:55:00|11744.3|11738.3|11745.7|11739.7|11745.7|11739.7|11744.3|11738.3|0
1710396000000|2024-03-14 06:00:00|11745|11739|11745|11739|11745.7|11739.7|11744.3|11738.3|0
1710396300000|2024-03-14 06:05:00|11744.3|11738.3|11744.3|11738.3|11744.3|11738.3|11744.3|11738.3|0
1710396600000|2024-03-14 06:10:00|11745|11739|11745.7|11739.7|11745.7|11739.7|11744.3|11738.3|0
1710396900000|2024-03-14 06:15:00|11747.1|11741.1|11749.9|11743.9|11749.9|11743.9|11745.7|11739.7|0
1710397200000|2024-03-14 06:20:00|11750.6|11744.6|11752.6|11746.6|11754|11748|11749.9|11743.9|0
1710397500000|2024-03-14 06:25:00|11751.9|11745.9|11752.6|11746.6|11752.6|11746.6|11751.2|11745.2|0
1710397800000|2024-03-14 06:30:00|11751.9|11745.9|11753.3|11747.3|11754|11748|11751.9|11745.9|0
1710398100000|2024-03-14 06:35:00|11755.4|11749.4|11754|11748|11755.4|11749.4|11754|11748|0
1710398400000|2024-03-14 06:40:00|11755.4|11749.4|11755.4|11749.4|11755.4|11749.4|11754|11748|0
1710398700000|2024-03-14 06:45:00|11754.7|11748.7|11755.4|11749.4|11755.4|11749.4|11754.7|11748.7|0
1710399000000|2024-03-14 06:50:00|11755.3|11749.3|11753.4|11747.4|11755.4|11749.4|11753.4|11747.4|0
1710399300000|2024-03-14 06:55:00|11754.8|11748.8|11754.8|11748.8|11754.8|11748.8|11754.8|11748.8|0
1710399600000|2024-03-14 07:00:00|11752.3|11750.3|11745.3|11743.3|11752.3|11750.3|11736.8|11734.8|35
1710399900000|2024-03-14 07:05:00|11744.8|11742.8|11748.8|11746.8|11748.8|11746.8|11744.3|11742.3|36
1710400200000|2024-03-14 07:10:00|11748.3|11746.3|11741.3|11739.3|11748.3|11746.3|11741.3|11739.3|44
1710400500000|2024-03-14 07:15:00|11741.8|11739.8|11740.3|11738.3|11743.3|11741.3|11740.3|11738.3|46
1710400800000|2024-03-14 07:20:00|11740.8|11738.8|11740.3|11738.3|11741.8|11739.8|11738.3|11736.3|28
1710401100000|2024-03-14 07:25:00|11740.8|11738.8|11742.3|11740.3|11742.8|11740.8|11739.3|11737.3|13
1710401400000|2024-03-14 07:30:00|11742.8|11740.8|11745.3|11743.3|11745.8|11743.8|11742.8|11740.8|18
1710401700000|2024-03-14 07:35:00|11744.8|11742.8|11749.3|11747.3|11749.3|11747.3|11744.8|11742.8|76
1710402000000|2024-03-14 07:40:00|11748.8|11746.8|11750.3|11748.3|11750.8|11748.8|11747.8|11745.8|19
1710402300000|2024-03-14 07:45:00|11750.8|11748.8|11746.3|11744.3|11751.3|11749.3|11744.8|11742.8|74
1710402600000|2024-03-14 07:50:00|11746.8|11744.8|11752.3|11750.3|11752.3|11750.3|11746.3|11744.3|55
1710402900000|2024-03-14 07:55:00|11751.8|11749.8|11753.8|11751.8|11760.3|11758.3|11750.8|11748.8|59
1710403200000|2024-03-14 08:00:00|11755.3|11753.3|11746.3|11744.3|11755.8|11753.8|11736.8|11734.8|833
1710403500000|2024-03-14 08:05:00|11746.8|11744.8|11749.8|11747.8|11751.8|11749.8|11744.3|11742.3|805
1710403800000|2024-03-14 08:10:00|11749.3|11747.3|11757.3|11755.3|11759.8|11757.8|11749.3|11747.3|1004
1710404100000|2024-03-14 08:15:00|11756.8|11754.8|11762.8|11760.8|11764.3|11762.3|11747.8|11745.8|417
1710404400000|2024-03-14 08:20:00|11763.3|11761.3|11763.8|11761.8|11769.3|11767.3|11759.8|11757.8|302
1710404700000|2024-03-14 08:25:00|11764.3|11762.3|11770.8|11768.8|11773.8|11771.8|11764.3|11762.3|107
1710405000000|2024-03-14 08:30:00|11771.3|11769.3|11763.8|11761.8|11771.3|11769.3|11758.3|11756.3|121
1710405300000|2024-03-14 08:35:00|11764.3|11762.3|11771.3|11769.3|11772.3|11770.3|11760.8|11758.8|131
1710405600000|2024-03-14 08:40:00|11770.3|11768.3|11767.8|11765.8|11773.3|11771.3|11764.3|11762.3|184
1710405900000|2024-03-14 08:45:00|11768.3|11766.3|11771.3|11769.3|11772.8|11770.8|11763.3|11761.3|590
1710406200000|2024-03-14 08:50:00|11771.8|11769.8|11774.8|11772.8|11774.8|11772.8|11767.8|11765.8|1042
1710406500000|2024-03-14 08:55:00|11774.3|11772.3|11779.8|11777.8|11780.8|11778.8|11772.8|11770.8|453
1710406800000|2024-03-14 09:00:00|11780.3|11778.3|11777.3|11775.3|11781.8|11779.8|11774.8|11772.8|1827
1710407100000|2024-03-14 09:05:00|11776.8|11774.8|11769.8|11767.8|11777.8|11775.8|11766.8|11764.8|278
1710407400000|2024-03-14 09:10:00|11769.3|11767.3|11766.8|11764.8|11775.8|11773.8|11766.8|11764.8|145
1710407700000|2024-03-14 09:15:00|11766.3|11764.3|11768.8|11766.8|11771.8|11769.8|11764.8|11762.8|108
1710408000000|2024-03-14 09:20:00|11768.3|11766.3|11772.8|11770.8|11772.8|11770.8|11766.3|11764.3|133
1710408300000|2024-03-14 09:25:00|11772.3|11770.3|11766.8|11764.8|11773.8|11771.8|11765.3|11763.3|763
1710408600000|2024-03-14 09:30:00|11767.3|11765.3|11770.8|11768.8|11771.8|11769.8|11765.3|11763.3|80
1710408900000|2024-03-14 09:35:00|11770.3|11768.3|11770.8|11768.8|11771.8|11769.8|11767.8|11765.8|94
1710409200000|2024-03-14 09:40:00|11771.3|11769.3|11768.8|11766.8|11772.3|11770.3|11768.8|11766.8|58
1710409500000|2024-03-14 09:45:00|11769.3|11767.3|11766.3|11764.3|11770.3|11768.3|11763.8|11761.8|1602
1710409800000|2024-03-14 09:50:00|11765.8|11763.8|11769.8|11767.8|11771.8|11769.8|11764.8|11762.8|93
1710410100000|2024-03-14 09:55:00|11770.3|11768.3|11771.8|11769.8|11773.8|11771.8|11769.8|11767.8|114
1710410400000|2024-03-14 10:00:00|11771.3|11769.3|11770.3|11768.3|11774.8|11772.8|11768.8|11766.8|342
1710410700000|2024-03-14 10:05:00|11769.8|11767.8|11766.3|11764.3|11772.8|11770.8|11765.8|11763.8|584
1710411000000|2024-03-14 10:10:00|11765.8|11763.8|11763.8|11761.8|11766.3|11764.3|11761.8|11759.8|313
1710411300000|2024-03-14 10:15:00|11764.3|11762.3|11764.8|11762.8|11768.3|11766.3|11762.8|11760.8|51
1710411600000|2024-03-14 10:20:00|11764.3|11762.3|11758.8|11756.8|11764.8|11762.8|11756.8|11754.8|50
1710411900000|2024-03-14 10:25:00|11759.3|11757.3|11757.8|11755.8|11760.8|11758.8|11757.3|11755.3|206
1710412200000|2024-03-14 10:30:00|11757.3|11755.3|11751.8|11749.8|11757.8|11755.8|11751.8|11749.8|216
1710412500000|2024-03-14 10:35:00|11752.3|11750.3|11752.3|11750.3|11756.8|11754.8|11751.3|11749.3|138
1710412800000|2024-03-14 10:40:00|11752.8|11750.8|11759.8|11757.8|11759.8|11757.8|11752.3|11750.3|69
1710413100000|2024-03-14 10:45:00|11759.3|11757.3|11755.8|11753.8|11759.8|11757.8|11754.3|11752.3|85
1710413400000|2024-03-14 10:50:00|11756.3|11754.3|11757.3|11755.3|11759.3|11757.3|11753.3|11751.3|89
1710413700000|2024-03-14 10:55:00|11757.8|11755.8|11763.8|11761.8|11763.8|11761.8|11755.8|11753.8|44
1710414000000|2024-03-14 11:00:00|11763.3|11761.3|11762.3|11760.3|11764.3|11762.3|11757.3|11755.3|64
1710414300000|2024-03-14 11:05:00|11761.8|11759.8|11765.3|11763.3|11769.3|11767.3|11760.8|11758.8|100
1710414600000|2024-03-14 11:10:00|11765.8|11763.8|11767.3|11765.3|11767.8|11765.8|11764.8|11762.8|33
1710414900000|2024-03-14 11:15:00|11766.8|11764.8|11767.8|11765.8|11768.8|11766.8|11765.3|11763.3|90
1710415200000|2024-03-14 11:20:00|11766.8|11764.8|11767.3|11765.3|11769.8|11767.8|11765.8|11763.8|40
1710415500000|2024-03-14 11:25:00|11766.8|11764.8|11762.8|11760.8|11766.8|11764.8|11761.8|11759.8|62
1710415800000|2024-03-14 11:30:00|11762.3|11760.3|11755.3|11753.3|11762.3|11760.3|11754.8|11752.8|67
1710416100000|2024-03-14 11:35:00|11754.8|11752.8|11756.3|11754.3|11757.8|11755.8|11752.8|11750.8|64
1710416400000|2024-03-14 11:40:00|11756.8|11754.8|11756.3|11754.3|11756.8|11754.8|11753.3|11751.3|29
1710416700000|2024-03-14 11:45:00|11755.8|11753.8|11757.8|11755.8|11759.8|11757.8|11754.8|11752.8|177
1710417000000|2024-03-14 11:50:00|11757.3|11755.3|11757.3|11755.3|11757.8|11755.8|11754.3|11752.3|36
1710417300000|2024-03-14 11:55:00|11757.8|11755.8|11757.8|11755.8|11759.8|11757.8|11756.8|11754.8|253
1710417600000|2024-03-14 12:00:00|11758.3|11756.3|11755.8|11753.8|11761.8|11759.8|11755.8|11753.8|69
1710417900000|2024-03-14 12:05:00|11755.3|11753.3|11753.8|11751.8|11757.3|11755.3|11752.8|11750.8|53
1710418200000|2024-03-14 12:10:00|11754.8|11752.8|11756.8|11754.8|11756.8|11754.8|11749.8|11747.8|208
1710418500000|2024-03-14 12:15:00|11757.3|11755.3|11750.8|11748.8|11757.3|11755.3|11750.8|11748.8|148
1710418800000|2024-03-14 12:20:00|11751.8|11749.8|11752.8|11750.8|11752.8|11750.8|11749.8|11747.8|119
1710419100000|2024-03-14 12:25:00|11753.3|11751.3|11750.3|11748.3|11754.8|11752.8|11750.3|11748.3|757
1710419400000|2024-03-14 12:30:00|11748.3|11746.3|11749.8|11747.8|11753.3|11751.3|11745.8|11743.8|528
1710419700000|2024-03-14 12:35:00|11749.3|11747.3|11752.8|11750.8|11752.8|11750.8|11743.8|11741.8|106
1710420000000|2024-03-14 12:40:00|11752.3|11750.3|11749.8|11747.8|11755.8|11753.8|11749.8|11747.8|112
1710420300000|2024-03-14 12:45:00|11750.3|11748.3|11743.8|11741.8|11752.8|11750.8|11742.8|11740.8|128
1710420600000|2024-03-14 12:50:00|11742.8|11740.8|11746.8|11744.8|11749.8|11747.8|11740.8|11738.8|93
1710420900000|2024-03-14 12:55:00|11747.3|11745.3|11744.8|11742.8|11749.8|11747.8|11743.8|11741.8|83
1710421200000|2024-03-14 13:00:00|11744.3|11742.3|11749.8|11747.8|11749.8|11747.8|11743.3|11741.3|89
1710421500000|2024-03-14 13:05:00|11750.8|11748.8|11742.8|11740.8|11750.8|11748.8|11740.8|11738.8|118
1710421800000|2024-03-14 13:10:00|11743.8|11741.8|11736.8|11734.8|11743.8|11741.8|11734.3|11732.3|153
1710422100000|2024-03-14 13:15:00|11736.3|11734.3|11738.8|11736.8|11742.8|11740.8|11735.8|11733.8|280
1710422400000|2024-03-14 13:20:00|11739.3|11737.3|11733.8|11731.8|11740.3|11738.3|11730.8|11728.8|155
1710422700000|2024-03-14 13:25:00|11733.3|11731.3|11729.8|11727.8|11734.8|11732.8|11729.3|11727.3|132
1710423000000|2024-03-14 13:30:00|11730.3|11728.3|11726.8|11724.8|11733.8|11731.8|11724.3|11722.3|203
1710423300000|2024-03-14 13:35:00|11727.3|11725.3|11725.8|11723.8|11730.8|11728.8|11725.8|11723.8|146
1710423600000|2024-03-14 13:40:00|11726.3|11724.3|11721.3|11719.3|11728.8|11726.8|11719.3|11717.3|163
1710423900000|2024-03-14 13:45:00|11720.8|11718.8|11715.8|11713.8|11724.8|11722.8|11712.8|11710.8|446
1710424200000|2024-03-14 13:50:00|11716.8|11714.8|11707.8|11705.8|11716.8|11714.8|11704.8|11702.8|480
1710424500000|2024-03-14 13:55:00|11708.8|11706.8|11706.3|11704.3|11712.8|11710.8|11704.8|11702.8|3607
1710424800000|2024-03-14 14:00:00|11705.3|11703.3|11707.3|11705.3|11708.3|11706.3|11695.3|11693.3|732
1710425100000|2024-03-14 14:05:00|11707.8|11705.8|11706.8|11704.8|11710.8|11708.8|11705.8|11703.8|418
1710425400000|2024-03-14 14:10:00|11707.3|11705.3|11711.8|11709.8|11713.8|11711.8|11703.8|11701.8|209
1710425700000|2024-03-14 14:15:00|11712.3|11710.3|11701.8|11699.8|11712.3|11710.3|11701.8|11699.8|230
1710426000000|2024-03-14 14:20:00|11702.3|11700.3|11698.8|11696.8|11703.8|11701.8|11697.8|11695.8|128
1710426300000|2024-03-14 14:25:00|11699.3|11697.3|11702.8|11700.8|11703.8|11701.8|11697.8|11695.8|869
1710426600000|2024-03-14 14:30:00|11703.3|11701.3|11707.8|11705.8|11710.3|11708.3|11702.3|11700.3|666
1710426900000|2024-03-14 14:35:00|11708.3|11706.3|11704.8|11702.8|11710.3|11708.3|11701.8|11699.8|185
1710427200000|2024-03-14 14:40:00|11705.3|11703.3|11702.8|11700.8|11706.8|11704.8|11699.8|11697.8|184
1710427500000|2024-03-14 14:45:00|11702.3|11700.3|11700.8|11698.8|11707.8|11705.8|11700.8|11698.8|308
1710427800000|2024-03-14 14:50:00|11701.8|11699.8|11691.8|11689.8|11705.3|11703.3|11691.8|11689.8|412
1710428100000|2024-03-14 14:55:00|11692.3|11690.3|11692.8|11690.8|11693.8|11691.8|11685.8|11683.8|645
1710428400000|2024-03-14 15:00:00|11691.8|11689.8|11696.8|11694.8|11703.8|11701.8|11691.3|11689.3|406
1710428700000|2024-03-14 15:05:00|11697.3|11695.3|11694.3|11692.3|11701.8|11699.8|11690.8|11688.8|202
1710429000000|2024-03-14 15:10:00|11696.1|11694.1|11703.6|11701.6|11705.1|11703.1|11693.6|11691.6|286
1710429300000|2024-03-14 15:15:00|11703.1|11701.1|11704.1|11702.1|11709.6|11707.6|11703.1|11701.1|208
1710429600000|2024-03-14 15:20:00|11703.6|11701.6|11696.6|11694.6|11704.1|11702.1|11696.1|11694.1|234
1710429900000|2024-03-14 15:25:00|11695.6|11693.6|11699.6|11697.6|11700.6|11698.6|11694.1|11692.1|260
1710430200000|2024-03-14 15:30:00|11700.6|11698.6|11700.6|11698.6|11702.6|11700.6|11695.6|11693.6|335
1710430500000|2024-03-14 15:35:00|11700.1|11698.1|11701.6|11699.6|11707.6|11705.6|11698.6|11696.6|429
1710430800000|2024-03-14 15:40:00|11702.1|11700.1|11703.6|11701.6|11704.6|11702.6|11699.1|11697.1|831
1710431100000|2024-03-14 15:45:00|11703.1|11701.1|11705.6|11703.6|11709.6|11707.6|11702.6|11700.6|315
1710431400000|2024-03-14 15:50:00|11706.6|11704.6|11709.1|11707.1|11709.6|11707.6|11702.6|11700.6|315
1710431700000|2024-03-14 15:55:00|11709.6|11707.6|11709.6|11707.6|11712.6|11710.6|11707.6|11705.6|284
1710432000000|2024-03-14 16:00:00|11710.1|11708.1|11713.1|11711.1|11713.6|11711.6|11708.6|11706.6|361
1710432300000|2024-03-14 16:05:00|11713.6|11711.6|11702.6|11700.6|11713.6|11711.6|11702.1|11700.1|475
1710432600000|2024-03-14 16:10:00|11703.1|11701.1|11702.6|11700.6|11704.6|11702.6|11700.1|11698.1|270
1710432900000|2024-03-14 16:15:00|11703.1|11701.1|11714.6|11712.6|11714.6|11712.6|11703.1|11701.1|429
1710433200000|2024-03-14 16:20:00|11715.6|11713.6|11722.1|11720.1|11723.6|11721.6|11712.6|11710.6|1046
1710433500000|2024-03-14 16:25:00|11721.6|11719.6|11722.6|11720.6|11725.6|11723.6|11714.6|11712.6|1211
1710433800000|2024-03-14 16:30:00|11723.6|11721.6|11729.1|11727.1|11729.6|11727.6|11722.6|11720.6|733
1710434100000|2024-03-14 16:35:00|11729.6|11727.6|11729.6|11727.6|11732.6|11730.6|11727.6|11725.6|875
1710434400000|2024-03-14 16:40:00|11729.1|11727.1|11725.1|11723.1|11729.6|11727.6|11724.6|11722.6|599
1710434700000|2024-03-14 16:45:00|11726.1|11724.1|11721.1|11719.1|11726.6|11724.6|11720.6|11718.6|215
1710435000000|2024-03-14 16:50:00|11721.6|11719.6|11721.1|11719.1|11724.1|11722.1|11720.1|11718.1|65
1710435300000|2024-03-14 16:55:00|11721.6|11719.6|11719.6|11717.6|11721.6|11719.6|11718.6|11716.6|53
1710435600000|2024-03-14 17:00:00|11720.1|11718.1|11718.6|11716.6|11721.6|11719.6|11717.6|11715.6|158
1710435900000|2024-03-14 17:05:00|11718.1|11716.1|11718.6|11716.6|11720.1|11718.1|11716.6|11714.6|192
1710436200000|2024-03-14 17:10:00|11718.1|11716.1|11713.6|11711.6|11718.1|11716.1|11710.6|11708.6|116
1710436500000|2024-03-14 17:15:00|11713.1|11711.1|11703.6|11701.6|11713.6|11711.6|11703.6|11701.6|49
1710436800000|2024-03-14 17:20:00|11704.1|11702.1|11707.1|11705.1|11707.6|11705.6|11702.6|11700.6|22
1710437100000|2024-03-14 17:25:00|11707.6|11705.6|11703.1|11701.1|11709.1|11707.1|11703.1|11701.1|81
1710437400000|2024-03-14 17:30:00|11702.6|11700.6|11703.6|11701.6|11703.6|11701.6|11698.1|11696.1|39
1710437700000|2024-03-14 17:35:00|11703.1|11701.1|11706.6|11704.6|11708.1|11706.1|11702.6|11700.6|40
1710438000000|2024-03-14 17:40:00|11705.6|11703.6|11709.1|11707.1|11709.1|11707.1|11704.1|11702.1|53
1710438300000|2024-03-14 17:45:00|11708.6|11706.6|11710.6|11708.6|11711.1|11709.1|11707.6|11705.6|25
1710438600000|2024-03-14 17:50:00|11710.1|11708.1|11720.1|11718.1|11720.6|11718.6|11709.6|11707.6|18
1710438900000|2024-03-14 17:55:00|11720.6|11718.6|11722.6|11720.6|11722.6|11720.6|11718.1|11716.1|23
1710439200000|2024-03-14 18:00:00|11723.1|11721.1|11722.6|11720.6|11725.1|11723.1|11722.1|11720.1|22
1710439500000|2024-03-14 18:05:00|11722.1|11720.1|11724.1|11722.1|11724.1|11722.1|11721.6|11719.6|8
1710439800000|2024-03-14 18:10:00|11723.6|11721.6|11727.1|11725.1|11727.6|11725.6|11717.1|11715.1|194
1710440100000|2024-03-14 18:15:00|11726.6|11724.6|11725.6|11723.6|11726.6|11724.6|11725.1|11723.1|7
1710440400000|2024-03-14 18:20:00|11726.1|11724.1|11724.1|11722.1|11727.1|11725.1|11722.6|11720.6|21
1710440700000|2024-03-14 18:25:00|11724.6|11722.6|11725.6|11723.6|11728.6|11726.6|11724.6|11722.6|31
1710441000000|2024-03-14 18:30:00|11724.6|11722.6|11724.1|11722.1|11724.6|11722.6|11719.1|11717.1|17
1710441300000|2024-03-14 18:35:00|11723.6|11721.6|11719.1|11717.1|11724.1|11722.1|11718.1|11716.1|5
1710441600000|2024-03-14 18:40:00|11718.6|11716.6|11723.6|11721.6|11724.1|11722.1|11718.6|11716.6|11
1710442200000|2024-03-14 18:50:00|11721.6|11719.6|11713.1|11711.1|11721.6|11719.6|11712.6|11710.6|61
1710442500000|2024-03-14 18:55:00|11712.6|11710.6|11712.1|11710.1|11714.6|11712.6|11710.6|11708.6|4
1710442800000|2024-03-14 19:00:00|11711.6|11709.6|11705.1|11703.1|11711.6|11709.6|11705.1|11703.1|13
1710443100000|2024-03-14 19:05:00|11704.6|11702.6|11699.6|11697.6|11706.1|11704.1|11697.6|11695.6|36
1710443400000|2024-03-14 19:10:00|11700.6|11698.6|11704.1|11702.1|11704.6|11702.6|11699.1|11697.1|57
1710443700000|2024-03-14 19:15:00|11706.6|11704.6|11703.1|11701.1|11709.6|11707.6|11702.6|11700.6|141
1710444000000|2024-03-14 19:20:00|11704.1|11702.1|11702.1|11700.1|11707.6|11705.6|11701.6|11699.6|6
1710444300000|2024-03-14 19:25:00|11701.6|11699.6|11702.1|11700.1|11704.1|11702.1|11697.6|11695.6|64
1710444600000|2024-03-14 19:30:00|11701.6|11699.6|11695.6|11693.6|11702.1|11700.1|11694.6|11692.6|23
1710444900000|2024-03-14 19:35:00|11695.1|11693.1|11702.1|11700.1|11702.1|11700.1|11693.1|11691.1|15
1710445200000|2024-03-14 19:40:00|11701.6|11699.6|11707.1|11705.1|11707.6|11705.6|11699.6|11697.6|9
1710445500000|2024-03-14 19:45:00|11707.6|11705.6|11708.1|11706.1|11709.1|11707.1|11703.1|11701.1|26
1710445800000|2024-03-14 19:50:00|11708.6|11706.6|11717.6|11715.6|11718.1|11716.1|11708.6|11706.6|44
1710446100000|2024-03-14 19:55:00|11717.1|11715.1|11712.6|11710.6|11719.1|11717.1|11709.1|11707.1|123
1710446400000|2024-03-14 20:00:00|11712.1|11710.1|11712.1|11710.1|11715.6|11713.6|11711.6|11709.6|17
1710446700000|2024-03-14 20:05:00|11711.6|11709.6|11712.6|11710.6|11713.6|11711.6|11711.6|11709.6|8
1710447000000|2024-03-14 20:10:00|11712.1|11710.1|11712.1|11710.1|11716.6|11714.6|11711.6|11709.6|28
1710447300000|2024-03-14 20:15:00|11711.6|11709.6|11719.6|11717.6|11723.6|11721.6|11711.6|11709.6|68
1710447600000|2024-03-14 20:20:00|11720.1|11718.1|11724.1|11722.1|11727.6|11725.6|11720.1|11718.1|40
1710447900000|2024-03-14 20:25:00|11723.6|11721.6|11721.1|11719.1|11723.6|11721.6|11721.1|11719.1|10
1710448500000|2024-03-14 20:35:00|11720.1|11718.1|11720.6|11718.6|11720.6|11718.6|11720.1|11718.1|3
1710448800000|2024-03-14 20:40:00|11721.1|11719.1|11720.6|11718.6|11721.1|11719.1|11719.6|11717.6|7
1710449100000|2024-03-14 20:45:00|11720.1|11718.1|11720.6|11718.6|11720.6|11718.6|11719.6|11717.6|8
1710449400000|2024-03-14 20:50:00|11720.1|11718.1|11718.1|11716.1|11720.1|11718.1|11718.1|11716.1|0
1710449700000|2024-03-14 20:55:00|11717.6|11715.6|11719.1|11713.1|11719.1|11715.6|11716.6|11713.1|41
1710450000000|2024-03-14 21:00:00|11719.6|11713.6|11719.8|11713.8|11719.9|11713.9|11719.1|11713.1|0
1710450300000|2024-03-14 21:05:00|11719.6|11713.6|11719.3|11713.3|11720.1|11714.1|11719.2|11713.2|0
1710450600000|2024-03-14 21:10:00|11718.8|11712.8|11718.8|11712.8|11718.8|11712.8|11718.8|11712.8|0
1710450900000|2024-03-14 21:15:00|11718.5|11712.5|11719.1|11713.1|11719.1|11713.1|11718.5|11712.5|0
1710451200000|2024-03-14 21:20:00|11719|11713|11717.1|11711.1|11719.1|11713.1|11717.1|11711.1|0
1710451500000|2024-03-14 21:25:00|11717.8|11711.8|11716.5|11710.5|11717.9|11711.9|11716.5|11710.5|0
1710451800000|2024-03-14 21:30:00|11716.7|11710.7|11715.8|11709.8|11716.9|11710.9|11715.8|11709.8|0
1710452100000|2024-03-14 21:35:00|11716|11710|11715|11709|11716|11710|11714.5|11708.5|0
1710452400000|2024-03-14 21:40:00|11715.1|11709.1|11715.5|11709.5|11715.7|11709.7|11714.7|11708.7|0
1710452700000|2024-03-14 21:45:00|11715.1|11709.1|11715.1|11709.1|11715.5|11709.5|11715|11709|0
1710453000000|2024-03-14 21:50:00|11715.3|11709.3|11715|11709|11715.3|11709.3|11714.7|11708.7|0
1710453300000|2024-03-14 21:55:00|11714.6|11708.6|11715.1|11709.1|11715.7|11709.7|11714.6|11708.6|0
1710453600000|2024-03-14 22:00:00|11715.2|11709.2|11716.9|11710.9|11718.4|11712.4|11715.2|11709.2|0
1710453900000|2024-03-14 22:05:00|11716.7|11710.7|11718.4|11712.4|11718.5|11712.5|11716.5|11710.5|0
1710454200000|2024-03-14 22:10:00|11718.2|11712.2|11718.2|11712.2|11719.2|11713.2|11717.9|11711.9|0
1710454500000|2024-03-14 22:15:00|11718.5|11712.5|11716.9|11710.9|11718.9|11712.9|11716.2|11710.2|0
1710454800000|2024-03-14 22:20:00|11717|11711|11716.5|11710.5|11717.2|11711.2|11716|11710|0
1710455100000|2024-03-14 22:25:00|11716.9|11710.9|11718.9|11712.9|11719.6|11713.6|11716.9|11710.9|0
1710455400000|2024-03-14 22:30:00|11719.1|11713.1|11718.5|11712.5|11719.1|11713.1|11718.2|11712.2|0
1710455700000|2024-03-14 22:35:00|11718.9|11712.9|11718.2|11712.2|11718.9|11712.9|11718.2|11712.2|0
1710456000000|2024-03-14 22:40:00|11718.4|11712.4|11716.9|11710.9|11718.5|11712.5|11716.9|11710.9|0
1710456300000|2024-03-14 22:45:00|11717|11711|11717.9|11711.9|11717.9|11711.9|11715.5|11709.5|0
1710456600000|2024-03-14 22:50:00|11716.9|11710.9|11716.7|11710.7|11716.9|11710.9|11716.4|11710.4|0
1710456900000|2024-03-14 22:55:00|11716.9|11710.9|11716.2|11710.2|11716.9|11710.9|11715.5|11709.5|0
1710457200000|2024-03-14 23:00:00|11716.3|11710.3|11713.4|11707.4|11716.5|11710.5|11713|11707|0
1710457500000|2024-03-14 23:05:00|11713.5|11707.5|11713|11707|11714.4|11708.4|11713|11707|0
1710457800000|2024-03-14 23:10:00|11713.1|11707.1|11711.7|11705.7|11713.1|11707.1|11711.3|11705.3|0
1710458100000|2024-03-14 23:15:00|11711.3|11705.3|11711.1|11705.1|11712|11706|11710.7|11704.7|0
1710458400000|2024-03-14 23:20:00|11711|11705|11711.7|11705.7|11712.4|11706.4|11711|11705|0
1710458700000|2024-03-14 23:25:00|11711.3|11705.3|11709.3|11703.3|11712.4|11706.4|11709|11703|0
1710459000000|2024-03-14 23:30:00|11709|11703|11710.3|11704.3|11710.3|11704.3|11708.7|11702.7|0
1710459300000|2024-03-14 23:35:00|11710.7|11704.7|11710|11704|11711.3|11705.3|11710|11704|0
1710459600000|2024-03-14 23:40:00|11709.9|11703.9|11708.7|11702.7|11709.9|11703.9|11707.9|11701.9|0
1710459900000|2024-03-14 23:45:00|11708.3|11702.3|11710.7|11704.7|11711|11705|11708|11702|0
1710460200000|2024-03-14 23:50:00|11711|11705|11711.3|11705.3|11711.7|11705.7|11710.7|11704.7|0
1710460500000|2024-03-14 23:55:00|11711|11705|11712.4|11706.4|11712.5|11706.5|11711|11705|0
1710460800000|2024-03-15 00:00:00|11712.1|11706.1|11714.7|11708.7|11715|11709|11712|11706|0
1710461100000|2024-03-15 00:05:00|11714.9|11708.9|11713.7|11707.7|11715.4|11709.4|11713.2|11707.2|0
1710461400000|2024-03-15 00:10:00|11713.5|11707.5|11714.3|11708.3|11714.7|11708.7|11713|11707|0
1710461700000|2024-03-15 00:15:00|11714|11708|11719.8|11713.8|11723.9|11717.9|11714|11708|0
1710462000000|2024-03-15 00:20:00|11718.4|11712.4|11719.9|11713.9|11719.9|11713.9|11717|11711|0
1710462300000|2024-03-15 00:25:00|11719.8|11713.8|11720.6|11714.6|11720.7|11714.7|11718.5|11712.5|0
1710462600000|2024-03-15 00:30:00|11720.7|11714.7|11723.5|11717.5|11723.5|11717.5|11720.7|11714.7|0
1710462900000|2024-03-15 00:35:00|11724.8|11718.8|11723.5|11717.5|11724.8|11718.8|11723.5|11717.5|0
1710463200000|2024-03-15 00:40:00|11723.4|11717.4|11723.4|11717.4|11723.5|11717.5|11722|11716|0
1710463500000|2024-03-15 00:45:00|11722.8|11716.8|11722.1|11716.1|11723.5|11717.5|11720.7|11714.7|0
1710463800000|2024-03-15 00:50:00|11723.4|11717.4|11722.1|11716.1|11723.5|11717.5|11722.1|11716.1|0
1710464100000|2024-03-15 00:55:00|11720.7|11714.7|11720.7|11714.7|11721.4|11715.4|11720.7|11714.7|0
1710464400000|2024-03-15 01:00:00|11720.8|11714.8|11722.1|11716.1|11722.1|11716.1|11720.7|11714.7|0
1710464700000|2024-03-15 01:05:00|11721.4|11715.4|11719.3|11713.3|11723.5|11717.5|11719.3|11713.3|0
1710465000000|2024-03-15 01:10:00|11720|11714|11719.3|11713.3|11720.7|11714.7|11719.3|11713.3|0
1710465300000|2024-03-15 01:15:00|11718|11712|11719.3|11713.3|11720.7|11714.7|11718|11712|0
1710465600000|2024-03-15 01:20:00|11718|11712|11716.2|11710.2|11718|11712|11714.8|11708.8|0
1710465900000|2024-03-15 01:25:00|11716.9|11710.9|11720.7|11714.7|11722.1|11716.1|11716.2|11710.2|0
1710466200000|2024-03-15 01:30:00|11721.4|11715.4|11724.9|11718.9|11724.9|11718.9|11721.4|11715.4|0
1710466500000|2024-03-15 01:35:00|11723.5|11717.5|11724.8|11718.8|11724.8|11718.8|11722.1|11716.1|0
1710466800000|2024-03-15 01:40:00|11723.5|11717.5|11724.8|11718.8|11724.8|11718.8|11722|11716|0
1710467100000|2024-03-15 01:45:00|11723.5|11717.5|11727.6|11721.6|11727.6|11721.6|11723.4|11717.4|0
1710467400000|2024-03-15 01:50:00|11728.9|11722.9|11733|11727|11734.4|11728.4|11728.9|11722.9|0
1710467700000|2024-03-15 01:55:00|11735.8|11729.8|11723.3|11717.3|11735.8|11729.8|11723.3|11717.3|0
1710468000000|2024-03-15 02:00:00|11723.4|11717.4|11722|11716|11723.4|11717.4|11721.9|11715.9|0
1710468300000|2024-03-15 02:05:00|11721.9|11715.9|11721.9|11715.9|11723.3|11717.3|11720.5|11714.5|0
1710468600000|2024-03-15 02:10:00|11723.3|11717.3|11723.3|11717.3|11723.3|11717.3|11721.9|11715.9|0
1710468900000|2024-03-15 02:15:00|11721.9|11715.9|11720.2|11714.2|11721.9|11715.9|11720.2|11714.2|0
1710469200000|2024-03-15 02:20:00|11718.8|11712.8|11717.5|11711.5|11720.2|11714.2|11716.1|11710.1|0
1710469500000|2024-03-15 02:25:00|11716.1|11710.1|11720.3|11714.3|11721.6|11715.6|11716.1|11710.1|0
1710469800000|2024-03-15 02:30:00|11720.2|11714.2|11720.2|11714.2|11720.3|11714.3|11716.1|11710.1|0
1710470100000|2024-03-15 02:35:00|11720.9|11714.9|11723|11717|11724.4|11718.4|11720.9|11714.9|0
1710470400000|2024-03-15 02:40:00|11724.3|11718.3|11720.2|11714.2|11724.3|11718.3|11720.2|11714.2|0
1710470700000|2024-03-15 02:45:00|11721.5|11715.5|11721.6|11715.6|11722.9|11716.9|11720.2|11714.2|0
1710471000000|2024-03-15 02:50:00|11720.9|11714.9|11721.6|11715.6|11721.6|11715.6|11720.2|11714.2|0
1710471300000|2024-03-15 02:55:00|11720.2|11714.2|11720.2|11714.2|11721.6|11715.6|11720.2|11714.2|0
1710471600000|2024-03-15 03:00:00|11721.6|11715.6|11721.6|11715.6|11723|11717|11720.2|11714.2|0
1710471900000|2024-03-15 03:05:00|11723|11717|11721.6|11715.6|11723|11717|11721.6|11715.6|0
1710472200000|2024-03-15 03:10:00|11723|11717|11721.6|11715.6|11723|11717|11720.2|11714.2|0
1710472500000|2024-03-15 03:15:00|11720.2|11714.2|11723|11717|11724.4|11718.4|11720.2|11714.2|0
1710472800000|2024-03-15 03:20:00|11723.7|11717.7|11724.4|11718.4|11725.8|11719.8|11723|11717|0
1710473100000|2024-03-15 03:25:00|11725.8|11719.8|11724.4|11718.4|11725.8|11719.8|11724.4|11718.4|0
1710473700000|2024-03-15 03:35:00|11723|11717|11724.4|11718.4|11725.8|11719.8|11723|11717|0
1710474300000|2024-03-15 03:45:00|11725.1|11719.1|11724.4|11718.4|11725.1|11719.1|11724.4|11718.4|0
1710474600000|2024-03-15 03:50:00|11723.1|11717.1|11723.1|11717.1|11724.4|11718.4|11723.1|11717.1|0
1710474900000|2024-03-15 03:55:00|11724.4|11718.4|11724.4|11718.4|11724.4|11718.4|11724.4|11718.4|0
1710475200000|2024-03-15 04:00:00|11723.1|11717.1|11723|11717|11724.4|11718.4|11723|11717|0
1710475500000|2024-03-15 04:05:00|11724.4|11718.4|11724.4|11718.4|11724.4|11718.4|11724.4|11718.4|0
1710475800000|2024-03-15 04:10:00|11723|11717|11723|11717|11724.4|11718.4|11723|11717|0
1710476100000|2024-03-15 04:15:00|11721.6|11715.6|11723|11717|11723|11717|11721.6|11715.6|0
1710476400000|2024-03-15 04:20:00|11721.6|11715.6|11721.6|11715.6|11721.6|11715.6|11720.2|11714.2|0
1710476700000|2024-03-15 04:25:00|11720.2|11714.2|11721.6|11715.6|11721.6|11715.6|11720.2|11714.2|0
1710477000000|2024-03-15 04:30:00|11720.9|11714.9|11721.6|11715.6|11721.6|11715.6|11720.2|11714.2|0
1710477300000|2024-03-15 04:35:00|11720.2|11714.2|11718.8|11712.8|11720.2|11714.2|11717.4|11711.4|0
1710477600000|2024-03-15 04:40:00|11719.5|11713.5|11718.8|11712.8|11720.2|11714.2|11718.8|11712.8|0
1710477900000|2024-03-15 04:45:00|11720.2|11714.2|11718.8|11712.8|11720.2|11714.2|11718.8|11712.8|0
1710478200000|2024-03-15 04:50:00|11720.1|11714.1|11720.2|11714.2|11721.5|11715.5|11720.1|11714.1|0
1710478500000|2024-03-15 04:55:00|11719.5|11713.5|11720.2|11714.2|11720.2|11714.2|11718.8|11712.8|0
1710478800000|2024-03-15 05:00:00|11721.6|11715.6|11720.2|11714.2|11721.6|11715.6|11720.2|11714.2|0
1710479100000|2024-03-15 05:05:00|11721.6|11715.6|11721.6|11715.6|11723|11717|11721.5|11715.5|0
1710479400000|2024-03-15 05:10:00|11720.9|11714.9|11718.8|11712.8|11721.6|11715.6|11718.8|11712.8|0
1710479700000|2024-03-15 05:15:00|11720.2|11714.2|11720.9|11714.9|11720.9|11714.9|11718.8|11712.8|0
1710480000000|2024-03-15 05:20:00|11720.2|11714.2|11720.2|11714.2|11721.6|11715.6|11720.2|11714.2|0
1710480300000|2024-03-15 05:25:00|11718.8|11712.8|11720.2|11714.2|11720.2|11714.2|11718.8|11712.8|0
1710480600000|2024-03-15 05:30:00|11718.8|11712.8|11717.4|11711.4|11718.8|11712.8|11717.4|11711.4|0
1710480900000|2024-03-15 05:35:00|11716|11710|11716|11710|11716|11710|11716|11710|0
1710481200000|2024-03-15 05:40:00|11716.1|11710.1|11714.6|11708.6|11716.1|11710.1|11714.6|11708.6|0
1710481500000|2024-03-15 05:45:00|11716|11710|11716|11710|11716|11710|11716|11710|0
1710481800000|2024-03-15 05:50:00|11717.4|11711.4|11718.8|11712.8|11718.8|11712.8|11717.4|11711.4|0
1710482100000|2024-03-15 05:55:00|11717.4|11711.4|11717.4|11711.4|11718.1|11712.1|11717.4|11711.4|0
1710482400000|2024-03-15 06:00:00|11716|11710|11716|11710|11717.4|11711.4|11716|11710|0
1710482700000|2024-03-15 06:05:00|11717.4|11711.4|11717.4|11711.4|11718.8|11712.8|11716|11710|0
1710483000000|2024-03-15 06:10:00|11716|11710|11716|11710|11717.4|11711.4|11716|11710|0
1710483300000|2024-03-15 06:15:00|11716.1|11710.1|11720.2|11714.2|11720.2|11714.2|11716|11710|0
1710483600000|2024-03-15 06:20:00|11719.5|11713.5|11718.8|11712.8|11720.2|11714.2|11717.5|11711.5|0
1710483900000|2024-03-15 06:25:00|11717.5|11711.5|11716|11710|11717.5|11711.5|11716|11710|0
1710484200000|2024-03-15 06:30:00|11717.4|11711.4|11716|11710|11717.4|11711.4|11716|11710|0
1710484500000|2024-03-15 06:35:00|11716.1|11710.1|11716|11710|11717.4|11711.4|11714.6|11708.6|0
1710484800000|2024-03-15 06:40:00|11714.7|11708.7|11717.4|11711.4|11717.4|11711.4|11714.7|11708.7|0
1710485100000|2024-03-15 06:45:00|11716.7|11710.7|11716.2|11710.2|11717.6|11711.6|11716|11710|0
1710485400000|2024-03-15 06:50:00|11714.8|11708.8|11714.7|11708.7|11714.8|11708.8|11714.7|11708.7|0
1710485700000|2024-03-15 06:55:00|11714.8|11708.8|11713.4|11707.4|11714.8|11708.8|11712|11706|0
1710486000000|2024-03-15 07:00:00|11710.4|11708.4|11723.9|11721.9|11723.9|11721.9|11705.4|11703.4|37
1710486300000|2024-03-15 07:05:00|11723.4|11721.4|11728.9|11726.9|11730.4|11728.4|11723.4|11721.4|35
1710486600000|2024-03-15 07:10:00|11728.4|11726.4|11731.9|11729.9|11733.9|11731.9|11728.4|11726.4|30
1710486900000|2024-03-15 07:15:00|11732.4|11730.4|11731.4|11729.4|11732.4|11730.4|11727.4|11725.4|42
1710487200000|2024-03-15 07:20:00|11731.9|11729.9|11735.9|11733.9|11736.4|11734.4|11730.4|11728.4|30
1710487500000|2024-03-15 07:25:00|11735.4|11733.4|11734.9|11732.9|11737.4|11735.4|11734.4|11732.4|30
1710487800000|2024-03-15 07:30:00|11735.9|11733.9|11733.9|11731.9|11735.9|11733.9|11732.9|11730.9|24
1710488100000|2024-03-15 07:35:00|11733.4|11731.4|11741.9|11739.9|11741.9|11739.9|11732.9|11730.9|29
1710488400000|2024-03-15 07:40:00|11742.4|11740.4|11751.4|11749.4|11752.9|11750.9|11740.9|11738.9|149
1710488700000|2024-03-15 07:45:00|11751.9|11749.9|11743.9|11741.9|11751.9|11749.9|11741.9|11739.9|214
1710489000000|2024-03-15 07:50:00|11742.9|11740.9|11740.9|11738.9|11750.4|11748.4|11739.4|11737.4|300
1710489300000|2024-03-15 07:55:00|11739.9|11737.9|11736.4|11734.4|11745.9|11743.9|11724.4|11722.4|765
1710489600000|2024-03-15 08:00:00|11736.9|11734.9|11754.4|11752.4|11755.9|11753.9|11730.9|11728.9|1204
1710489900000|2024-03-15 08:05:00|11754.9|11752.9|11742.9|11740.9|11765.4|11763.4|11742.9|11740.9|396
1710490200000|2024-03-15 08:10:00|11743.9|11741.9|11724.4|11722.4|11744.4|11742.4|11723.4|11721.4|370
1710490500000|2024-03-15 08:15:00|11724.9|11722.9|11712.9|11710.9|11727.9|11725.9|11711.4|11709.4|554
1710490800000|2024-03-15 08:20:00|11712.4|11710.4|11704.4|11702.4|11712.4|11710.4|11702.9|11700.9|660
1710491100000|2024-03-15 08:25:00|11703.9|11701.9|11704.4|11702.4|11713.4|11711.4|11702.4|11700.4|396
1710491400000|2024-03-15 08:30:00|11704.9|11702.9|11692.4|11690.4|11705.4|11703.4|11691.4|11689.4|643
1710491700000|2024-03-15 08:35:00|11691.9|11689.9|11698.4|11696.4|11702.4|11700.4|11690.4|11688.4|546
1710492000000|2024-03-15 08:40:00|11697.7|11695.7|11704.2|11702.2|11708.7|11706.7|11697.7|11695.7|196
1710492300000|2024-03-15 08:45:00|11704.7|11702.7|11704.2|11702.2|11709.2|11707.2|11702.7|11700.7|275
1710492600000|2024-03-15 08:50:00|11704.7|11702.7|11704.7|11702.7|11705.7|11703.7|11698.7|11696.7|181
1710492900000|2024-03-15 08:55:00|11705.2|11703.2|11701.7|11699.7|11706.7|11704.7|11697.7|11695.7|412
1710493200000|2024-03-15 09:00:00|11702.7|11700.7|11713.2|11711.2|11713.7|11711.7|11700.2|11698.2|893
1710493500000|2024-03-15 09:05:00|11712.7|11710.7|11709.7|11707.7|11715.2|11713.2|11708.7|11706.7|175
1710493800000|2024-03-15 09:10:00|11710.2|11708.2|11699.2|11697.2|11712.2|11710.2|11699.2|11697.2|213
1710494100000|2024-03-15 09:15:00|11699.7|11697.7|11709.7|11707.7|11709.7|11707.7|11698.7|11696.7|225
1710494400000|2024-03-15 09:20:00|11709.2|11707.2|11702.7|11700.7|11714.2|11712.2|11701.2|11699.2|145
1710494700000|2024-03-15 09:25:00|11703.2|11701.2|11709.7|11707.7|11710.2|11708.2|11702.2|11700.2|136
1710495000000|2024-03-15 09:30:00|11710.2|11708.2|11720.7|11718.7|11721.7|11719.7|11709.7|11707.7|262
1710495300000|2024-03-15 09:35:00|11721.7|11719.7|11714.7|11712.7|11722.7|11720.7|11714.2|11712.2|304
1710495600000|2024-03-15 09:40:00|11714.2|11712.2|11710.7|11708.7|11716.2|11714.2|11709.7|11707.7|441
1710495900000|2024-03-15 09:45:00|11710.2|11708.2|11719.7|11717.7|11720.2|11718.2|11710.2|11708.2|82
1710496200000|2024-03-15 09:50:00|11719.2|11717.2|11713.2|11711.2|11720.7|11718.7|11711.2|11709.2|174
1710496500000|2024-03-15 09:55:00|11713.7|11711.7|11715.7|11713.7|11718.2|11716.2|11708.7|11706.7|144
1710496800000|2024-03-15 10:00:00|11715.2|11713.2|11717.2|11715.2|11717.7|11715.7|11710.2|11708.2|142
1710497100000|2024-03-15 10:05:00|11716.7|11714.7|11719.7|11717.7|11720.7|11718.7|11715.2|11713.2|142
1710497400000|2024-03-15 10:10:00|11720.2|11718.2|11716.7|11714.7|11723.2|11721.2|11716.7|11714.7|200
1710497700000|2024-03-15 10:15:00|11718.7|11716.7|11721.7|11719.7|11722.7|11720.7|11716.2|11714.2|223
1710498000000|2024-03-15 10:20:00|11722.2|11720.2|11722.7|11720.7|11726.7|11724.7|11721.7|11719.7|287
1710498300000|2024-03-15 10:25:00|11721.7|11719.7|11722.7|11720.7|11722.7|11720.7|11716.7|11714.7|196
1710498600000|2024-03-15 10:30:00|11722.2|11720.2|11726.7|11724.7|11728.7|11726.7|11719.7|11717.7|141
1710498900000|2024-03-15 10:35:00|11726.2|11724.2|11727.7|11725.7|11731.7|11729.7|11724.7|11722.7|162
1710499200000|2024-03-15 10:40:00|11727.2|11725.2|11730.7|11728.7|11732.7|11730.7|11727.2|11725.2|161
1710499500000|2024-03-15 10:45:00|11731.2|11729.2|11728.7|11726.7|11731.2|11729.2|11723.7|11721.7|138
1710499800000|2024-03-15 10:50:00|11729.2|11727.2|11727.7|11725.7|11730.7|11728.7|11724.7|11722.7|253
1710500100000|2024-03-15 10:55:00|11726.7|11724.7|11720.7|11718.7|11728.7|11726.7|11719.7|11717.7|249
1710500400000|2024-03-15 11:00:00|11721.2|11719.2|11729.2|11727.2|11730.2|11728.2|11720.7|11718.7|315
1710500700000|2024-03-15 11:05:00|11729.7|11727.7|11731.2|11729.2|11731.7|11729.7|11726.7|11724.7|127
1710501000000|2024-03-15 11:10:00|11731.7|11729.7|11737.2|11735.2|11738.2|11736.2|11729.7|11727.7|76
1710501300000|2024-03-15 11:15:00|11737.7|11735.7|11742.2|11740.2|11742.2|11740.2|11737.7|11735.7|93
1710501600000|2024-03-15 11:20:00|11742.7|11740.7|11742.2|11740.2|11745.7|11743.7|11742.2|11740.2|135
1710501900000|2024-03-15 11:25:00|11742.7|11740.7|11742.7|11740.7|11744.2|11742.2|11740.7|11738.7|95
1710502200000|2024-03-15 11:30:00|11742.2|11740.2|11743.7|11741.7|11743.7|11741.7|11741.2|11739.2|80
1710502500000|2024-03-15 11:35:00|11743.2|11741.2|11742.7|11740.7|11744.7|11742.7|11740.7|11738.7|85
1710502800000|2024-03-15 11:40:00|11742.2|11740.2|11745.7|11743.7|11747.7|11745.7|11742.2|11740.2|180
1710503100000|2024-03-15 11:45:00|11745.2|11743.2|11746.2|11744.2|11747.7|11745.7|11743.7|11741.7|115
1710503400000|2024-03-15 11:50:00|11745.7|11743.7|11748.7|11746.7|11749.2|11747.2|11745.7|11743.7|96
1710503700000|2024-03-15 11:55:00|11748.2|11746.2|11747.2|11745.2|11748.7|11746.7|11744.7|11742.7|238
1710504000000|2024-03-15 12:00:00|11746.7|11744.7|11743.7|11741.7|11747.7|11745.7|11741.7|11739.7|157
1710504300000|2024-03-15 12:05:00|11743.2|11741.2|11728.2|11726.2|11744.7|11742.7|11727.7|11725.7|374
1710504600000|2024-03-15 12:10:00|11727.7|11725.7|11737.7|11735.7|11737.7|11735.7|11726.7|11724.7|491
1710504900000|2024-03-15 12:15:00|11737.2|11735.2|11732.7|11730.7|11738.7|11736.7|11731.2|11729.2|169
1710505200000|2024-03-15 12:20:00|11732.2|11730.2|11726.7|11724.7|11732.7|11730.7|11726.2|11724.2|121
1710505500000|2024-03-15 12:25:00|11726.2|11724.2|11728.7|11726.7|11728.7|11726.7|11725.2|11723.2|84
1710505800000|2024-03-15 12:30:00|11730.2|11728.2|11732.7|11730.7|11733.7|11731.7|11725.2|11723.2|138
1710506100000|2024-03-15 12:35:00|11732.2|11730.2|11726.2|11724.2|11734.7|11732.7|11725.7|11723.7|158
1710506400000|2024-03-15 12:40:00|11724.2|11722.2|11733.7|11731.7|11733.7|11731.7|11721.7|11719.7|214
1710506700000|2024-03-15 12:45:00|11734.2|11732.2|11734.7|11732.7|11736.7|11734.7|11731.7|11729.7|157
1710507000000|2024-03-15 12:50:00|11735.2|11733.2|11742.7|11740.7|11743.7|11741.7|11735.2|11733.2|151
1710507300000|2024-03-15 12:55:00|11742.2|11740.2|11740.7|11738.7|11746.7|11744.7|11739.7|11737.7|181
1710507600000|2024-03-15 13:00:00|11740.2|11738.2|11734.2|11732.2|11742.7|11740.7|11732.2|11730.2|150
1710507900000|2024-03-15 13:05:00|11733.7|11731.7|11726.2|11724.2|11735.7|11733.7|11725.2|11723.2|109
1710508200000|2024-03-15 13:10:00|11725.7|11723.7|11720.2|11718.2|11728.7|11726.7|11719.7|11717.7|107
1710508500000|2024-03-15 13:15:00|11720.7|11718.7|11723.2|11721.2|11723.7|11721.7|11717.2|11715.2|161
1710508800000|2024-03-15 13:20:00|11722.7|11720.7|11714.2|11712.2|11722.7|11720.7|11713.7|11711.7|161
1710509100000|2024-03-15 13:25:00|11713.7|11711.7|11707.2|11705.2|11717.7|11715.7|11706.2|11704.2|523
1710509400000|2024-03-15 13:30:00|11707.7|11705.7|11709.7|11707.7|11715.7|11713.7|11706.2|11704.2|465
1710509700000|2024-03-15 13:35:00|11708.7|11706.7|11716.7|11714.7|11716.7|11714.7|11707.7|11705.7|268
1710510000000|2024-03-15 13:40:00|11717.2|11715.2|11706.7|11704.7|11717.7|11715.7|11706.2|11704.2|127
1710510300000|2024-03-15 13:45:00|11705.7|11703.7|11714.7|11712.7|11717.2|11715.2|11705.7|11703.7|436
1710510600000|2024-03-15 13:50:00|11715.7|11713.7|11713.7|11711.7|11719.7|11717.7|11711.7|11709.7|138
1710510900000|2024-03-15 13:55:00|11713.2|11711.2|11707.7|11705.7|11717.7|11715.7|11706.7|11704.7|171
1710511200000|2024-03-15 14:00:00|11706.7|11704.7|11705.2|11703.2|11709.7|11707.7|11703.7|11701.7|246
1710511500000|2024-03-15 14:05:00|11705.7|11703.7|11708.7|11706.7|11709.7|11707.7|11701.7|11699.7|184
1710511800000|2024-03-15 14:10:00|11709.2|11707.2|11712.2|11710.2|11714.7|11712.7|11707.7|11705.7|161
1710512100000|2024-03-15 14:15:00|11712.7|11710.7|11711.7|11709.7|11715.7|11713.7|11710.7|11708.7|176
1710512400000|2024-03-15 14:20:00|11710.7|11708.7|11710.7|11708.7|11714.2|11712.2|11705.7|11703.7|150
1710512700000|2024-03-15 14:25:00|11711.2|11709.2|11707.2|11705.2|11713.7|11711.7|11706.7|11704.7|144
1710513000000|2024-03-15 14:30:00|11706.7|11704.7|11698.7|11696.7|11707.7|11705.7|11698.7|11696.7|201
1710513300000|2024-03-15 14:35:00|11699.7|11697.7|11704.7|11702.7|11705.7|11703.7|11697.7|11695.7|177
1710513600000|2024-03-15 14:40:00|11705.7|11703.7|11702.2|11700.2|11705.7|11703.7|11701.7|11699.7|164
1710513900000|2024-03-15 14:45:00|11702.7|11700.7|11703.7|11701.7|11705.7|11703.7|11697.7|11695.7|188
1710514200000|2024-03-15 14:50:00|11703.2|11701.2|11698.7|11696.7|11703.7|11701.7|11691.7|11689.7|305
1710514500000|2024-03-15 14:55:00|11697.7|11695.7|11702.7|11700.7|11702.7|11700.7|11696.7|11694.7|203
1710514800000|2024-03-15 15:00:00|11704.2|11702.2|11705.7|11703.7|11706.7|11704.7|11700.7|11698.7|1009
1710515100000|2024-03-15 15:05:00|11706.2|11704.2|11703.7|11701.7|11708.7|11706.7|11699.7|11697.7|190
1710515400000|2024-03-15 15:10:00|11704.3|11702.3|11704.8|11702.8|11708.3|11706.3|11703.3|11701.3|158
1710515700000|2024-03-15 15:15:00|11704.3|11702.3|11702.3|11700.3|11707.3|11705.3|11702.3|11700.3|144
1710516000000|2024-03-15 15:20:00|11703.3|11701.3|11696.3|11694.3|11704.3|11702.3|11693.3|11691.3|280
1710516300000|2024-03-15 15:25:00|11696.8|11694.8|11704.3|11702.3|11704.3|11702.3|11696.3|11694.3|190
1710516600000|2024-03-15 15:30:00|11703.8|11701.8|11703.3|11701.3|11706.8|11704.8|11702.3|11700.3|658
1710516900000|2024-03-15 15:35:00|11702.8|11700.8|11702.3|11700.3|11704.3|11702.3|11698.3|11696.3|165
1710517200000|2024-03-15 15:40:00|11702.8|11700.8|11697.3|11695.3|11705.8|11703.8|11696.8|11694.8|128
1710517500000|2024-03-15 15:45:00|11697.8|11695.8|11694.3|11692.3|11700.3|11698.3|11694.3|11692.3|159
1710517800000|2024-03-15 15:50:00|11693.8|11691.8|11693.3|11691.3|11697.3|11695.3|11692.3|11690.3|138
1710518100000|2024-03-15 15:55:00|11692.8|11690.8|11686.8|11684.8|11694.3|11692.3|11685.8|11683.8|158
1710518400000|2024-03-15 16:00:00|11686.3|11684.3|11685.3|11683.3|11690.3|11688.3|11685.3|11683.3|260
1710518700000|2024-03-15 16:05:00|11686.3|11684.3|11686.3|11684.3|11688.8|11686.8|11682.3|11680.3|379
1710519000000|2024-03-15 16:10:00|11686.8|11684.8|11681.8|11679.8|11686.8|11684.8|11679.3|11677.3|378
1710519300000|2024-03-15 16:15:00|11681.3|11679.3|11678.8|11676.8|11682.3|11680.3|11675.3|11673.3|580
1710519600000|2024-03-15 16:20:00|11678.3|11676.3|11671.3|11669.3|11679.3|11677.3|11666.8|11664.8|1057
1710519900000|2024-03-15 16:25:00|11670.8|11668.8|11671.3|11669.3|11678.3|11676.3|11666.8|11664.8|3582
1710520200000|2024-03-15 16:30:00|11672.3|11670.3|11664.3|11662.3|11673.3|11671.3|11661.8|11659.8|1329
1710520500000|2024-03-15 16:35:00|11664.8|11662.8|11669.3|11667.3|11673.8|11671.8|11659.8|11657.8|928
1710520800000|2024-03-15 16:40:00|11669.8|11667.8|11667.8|11665.8|11672.3|11670.3|11666.8|11664.8|684
1710521100000|2024-03-15 16:45:00|11668.3|11666.3|11668.8|11666.8|11671.3|11669.3|11666.8|11664.8|300
1710521400000|2024-03-15 16:50:00|11668.3|11666.3|11665.3|11663.3|11668.3|11666.3|11664.3|11662.3|175
1710521700000|2024-03-15 16:55:00|11665.8|11663.8|11665.3|11663.3|11667.3|11665.3|11664.8|11662.8|73
1710522000000|2024-03-15 17:00:00|11665.8|11663.8|11662.8|11660.8|11667.3|11665.3|11662.3|11660.3|64
1710522300000|2024-03-15 17:05:00|11663.3|11661.3|11671.8|11669.8|11671.8|11669.8|11663.3|11661.3|11
1710522600000|2024-03-15 17:10:00|11672.3|11670.3|11673.3|11671.3|11674.3|11672.3|11671.8|11669.8|14
1710522900000|2024-03-15 17:15:00|11672.8|11670.8|11670.8|11668.8|11673.8|11671.8|11669.8|11667.8|52
1710523200000|2024-03-15 17:20:00|11670.3|11668.3|11676.3|11674.3|11676.3|11674.3|11670.3|11668.3|26
1710523500000|2024-03-15 17:25:00|11676.8|11674.8|11677.3|11675.3|11679.3|11677.3|11675.3|11673.3|89
1710523800000|2024-03-15 17:30:00|11678.3|11676.3|11678.3|11676.3|11679.8|11677.8|11676.3|11674.3|45
1710524100000|2024-03-15 17:35:00|11679.3|11677.3|11678.8|11676.8|11680.3|11678.3|11675.8|11673.8|35
1710524400000|2024-03-15 17:40:00|11678.3|11676.3|11676.3|11674.3|11679.3|11677.3|11675.8|11673.8|55
1710524700000|2024-03-15 17:45:00|11675.3|11673.3|11673.3|11671.3|11676.8|11674.8|11673.3|11671.3|15
1710525000000|2024-03-15 17:50:00|11672.8|11670.8|11678.8|11676.8|11679.3|11677.3|11672.8|11670.8|52
1710525300000|2024-03-15 17:55:00|11678.3|11676.3|11679.8|11677.8|11680.8|11678.8|11678.3|11676.3|20
1710525600000|2024-03-15 18:00:00|11680.8|11678.8|11678.3|11676.3|11681.3|11679.3|11677.8|11675.8|15
1710525900000|2024-03-15 18:05:00|11677.8|11675.8|11674.8|11672.8|11678.3|11676.3|11673.8|11671.8|8
1710526200000|2024-03-15 18:10:00|11674.3|11672.3|11675.3|11673.3|11676.8|11674.8|11673.8|11671.8|21
1710526500000|2024-03-15 18:15:00|11675.8|11673.8|11676.8|11674.8|11676.8|11674.8|11674.3|11672.3|19
1710526800000|2024-03-15 18:20:00|11677.3|11675.3|11676.8|11674.8|11680.8|11678.8|11676.8|11674.8|21
1710527100000|2024-03-15 18:25:00|11677.3|11675.3|11678.3|11676.3|11679.3|11677.3|11676.3|11674.3|29
1710527400000|2024-03-15 18:30:00|11677.8|11675.8|11679.8|11677.8|11681.3|11679.3|11677.8|11675.8|34
1710527700000|2024-03-15 18:35:00|11679.3|11677.3|11682.3|11680.3|11682.3|11680.3|11678.3|11676.3|22
1710528000000|2024-03-15 18:40:00|11683.3|11681.3|11687.8|11685.8|11687.8|11685.8|11682.3|11680.3|33
1710528300000|2024-03-15 18:45:00|11688.3|11686.3|11681.8|11679.8|11688.3|11686.3|11680.8|11678.8|12
1710528600000|2024-03-15 18:50:00|11682.3|11680.3|11684.8|11682.8|11685.8|11683.8|11681.8|11679.8|15
1710528900000|2024-03-15 18:55:00|11684.3|11682.3|11683.8|11681.8|11685.8|11683.8|11681.8|11679.8|40
1710529200000|2024-03-15 19:00:00|11683.3|11681.3|11686.3|11684.3|11686.8|11684.8|11682.3|11680.3|8
1710529500000|2024-03-15 19:05:00|11685.8|11683.8|11683.3|11681.3|11686.8|11684.8|11682.8|11680.8|9
1710529800000|2024-03-15 19:10:00|11683.8|11681.8|11684.8|11682.8|11685.8|11683.8|11682.8|11680.8|9
1710530100000|2024-03-15 19:15:00|11685.3|11683.3|11683.8|11681.8|11685.8|11683.8|11682.8|11680.8|24
1710530400000|2024-03-15 19:20:00|11684.3|11682.3|11684.8|11682.8|11684.8|11682.8|11682.3|11680.3|10
1710530700000|2024-03-15 19:25:00|11685.3|11683.3|11684.8|11682.8|11687.3|11685.3|11683.3|11681.3|5
1710531000000|2024-03-15 19:30:00|11684.3|11682.3|11681.8|11679.8|11684.3|11682.3|11680.8|11678.8|3
1710531300000|2024-03-15 19:35:00|11682.3|11680.3|11678.3|11676.3|11682.8|11680.8|11677.8|11675.8|15
1710531600000|2024-03-15 19:40:00|11677.8|11675.8|11678.8|11676.8|11679.3|11677.3|11676.8|11674.8|9
1710531900000|2024-03-15 19:45:00|11678.3|11676.3|11684.8|11682.8|11684.8|11682.8|11677.8|11675.8|13
1710532200000|2024-03-15 19:50:00|11684.3|11682.3|11683.3|11681.3|11684.8|11682.8|11682.3|11680.3|25
1710532500000|2024-03-15 19:55:00|11682.8|11680.8|11685.3|11683.3|11685.8|11683.8|11681.3|11679.3|47
1710532800000|2024-03-15 20:00:00|11683.8|11681.8|11683.8|11681.8|11684.3|11682.3|11681.3|11679.3|8
1710533100000|2024-03-15 20:05:00|11683.3|11681.3|11683.8|11681.8|11684.3|11682.3|11682.8|11680.8|9
1710533400000|2024-03-15 20:10:00|11683.3|11681.3|11683.8|11681.8|11684.3|11682.3|11682.8|11680.8|22
1710533700000|2024-03-15 20:15:00|11684.3|11682.3|11683.8|11681.8|11684.8|11682.8|11683.3|11681.3|3
1710534000000|2024-03-15 20:20:00|11684.3|11682.3|11686.3|11684.3|11686.3|11684.3|11683.8|11681.8|10
1710534300000|2024-03-15 20:25:00|11686.8|11684.8|11688.8|11686.8|11689.3|11687.3|11686.8|11684.8|43
1710534600000|2024-03-15 20:30:00|11688.3|11686.3|11688.3|11686.3|11689.3|11687.3|11687.3|11685.3|24
1710534900000|2024-03-15 20:35:00|11687.3|11685.3|11687.3|11685.3|11688.3|11686.3|11686.8|11684.8|8
1710535200000|2024-03-15 20:40:00|11686.8|11684.8|11685.3|11683.3|11687.3|11685.3|11685.3|11683.3|2
1710535500000|2024-03-15 20:45:00|11686.3|11684.3|11686.3|11684.3|11686.8|11684.8|11684.8|11682.8|7
1710535800000|2024-03-15 20:50:00|11685.8|11683.8|11685.3|11683.3|11687.3|11685.3|11684.8|11682.8|17
1710536100000|2024-03-15 20:55:00|11684.8|11682.8|11686.5|11680.5|11688|11684.8|11683.3|11679.8|36
1710712800000|2024-03-17 22:00:00|11688.1|11682.1|11688.8|11682.8|11689.5|11683.5|11687.7|11681.7|0
1710713100000|2024-03-17 22:05:00|11688.5|11682.5|11693.6|11687.6|11694.6|11688.6|11687.8|11681.8|0
1710713400000|2024-03-17 22:10:00|11693.7|11687.7|11695.3|11689.3|11695.5|11689.5|11693.2|11687.2|0
1710713700000|2024-03-17 22:15:00|11695.4|11689.4|11694.6|11688.6|11695.5|11689.5|11694.4|11688.4|0
1710714000000|2024-03-17 22:20:00|11694.7|11688.7|11697.2|11691.2|11697.5|11691.5|11694.1|11688.1|0
1710714300000|2024-03-17 22:25:00|11697.4|11691.4|11696.5|11690.5|11697.5|11691.5|11695.8|11689.8|0
1710714600000|2024-03-17 22:30:00|11696.9|11690.9|11694.8|11688.8|11696.9|11690.9|11694.6|11688.6|0
1710714900000|2024-03-17 22:35:00|11694.7|11688.7|11695.5|11689.5|11696.2|11690.2|11693.6|11687.6|0
1710715200000|2024-03-17 22:40:00|11695.6|11689.6|11694.1|11688.1|11695.8|11689.8|11694.1|11688.1|0
1710715500000|2024-03-17 22:45:00|11694.2|11688.2|11695.3|11689.3|11695.5|11689.5|11694.1|11688.1|0
1710715800000|2024-03-17 22:50:00|11695|11689|11691.9|11685.9|11695.3|11689.3|11691.5|11685.5|0
1710716100000|2024-03-17 22:55:00|11692|11686|11689.5|11683.5|11692.2|11686.2|11689.2|11683.2|0
1710716400000|2024-03-17 23:00:00|11689.8|11683.8|11688|11682|11690.8|11684.8|11687.8|11681.8|0
1710716700000|2024-03-17 23:05:00|11688.1|11682.1|11687.8|11681.8|11690.2|11684.2|11687|11681|0
1710717000000|2024-03-17 23:10:00|11688.1|11682.1|11687.1|11681.1|11688.1|11682.1|11686.3|11680.3|0
1710717300000|2024-03-17 23:15:00|11687.3|11681.3|11689.4|11683.4|11689.5|11683.5|11687.1|11681.1|0
1710717600000|2024-03-17 23:20:00|11689.2|11683.2|11689.5|11683.5|11689.8|11683.8|11688.8|11682.8|0
1710717900000|2024-03-17 23:25:00|11689.4|11683.4|11689.2|11683.2|11690.8|11684.8|11689.2|11683.2|0
1710718200000|2024-03-17 23:30:00|11689.4|11683.4|11689.9|11683.9|11691.5|11685.5|11689.2|11683.2|0
1710718500000|2024-03-17 23:35:00|11690.2|11684.2|11690.5|11684.5|11691.5|11685.5|11689.8|11683.8|0
1710718800000|2024-03-17 23:40:00|11690.2|11684.2|11689.8|11683.8|11690.2|11684.2|11689|11683|0
1710719100000|2024-03-17 23:45:00|11689.5|11683.5|11690.8|11684.8|11691.2|11685.2|11689.2|11683.2|0
1710719400000|2024-03-17 23:50:00|11690.5|11684.5|11689.8|11683.8|11692|11686|11689.8|11683.8|0
1710719700000|2024-03-17 23:55:00|11689.9|11683.9|11690.2|11684.2|11690.5|11684.5|11689.8|11683.8|0
1710720000000|2024-03-18 00:00:00|11689.8|11683.8|11687.6|11681.6|11689.8|11683.8|11687.6|11681.6|0
1710720300000|2024-03-18 00:05:00|11687.5|11681.5|11685.9|11679.9|11687.5|11681.5|11684.8|11678.8|0
1710720600000|2024-03-18 00:10:00|11685.5|11679.5|11688.8|11682.8|11688.8|11682.8|11685.5|11679.5|0
1710720900000|2024-03-18 00:15:00|11688.5|11682.5|11688.3|11682.3|11688.5|11682.5|11685.5|11679.5|0
1710721200000|2024-03-18 00:20:00|11688.2|11682.2|11685.5|11679.5|11688.3|11682.3|11685.5|11679.5|0
1710721500000|2024-03-18 00:25:00|11684.1|11678.1|11681.5|11675.5|11685.5|11679.5|11681.5|11675.5|0
1710721800000|2024-03-18 00:30:00|11682.8|11676.8|11682.8|11676.8|11682.8|11676.8|11681.4|11675.4|0
1710722100000|2024-03-18 00:35:00|11684.2|11678.2|11682.8|11676.8|11684.2|11678.2|11682.8|11676.8|0
1710722400000|2024-03-18 00:40:00|11684.2|11678.2|11685.6|11679.6|11685.6|11679.6|11684.2|11678.2|0
1710722700000|2024-03-18 00:45:00|11684.2|11678.2|11685.6|11679.6|11685.6|11679.6|11684.2|11678.2|0
1710723000000|2024-03-18 00:50:00|11684.2|11678.2|11684.2|11678.2|11684.3|11678.3|11684.2|11678.2|0
1710723300000|2024-03-18 00:55:00|11684.3|11678.3|11684.3|11678.3|11685.6|11679.6|11684.3|11678.3|0
1710723600000|2024-03-18 01:00:00|11685.6|11679.6|11684.3|11678.3|11685.6|11679.6|11684.2|11678.2|0
1710723900000|2024-03-18 01:05:00|11685.7|11679.7|11684.3|11678.3|11685.7|11679.7|11684.3|11678.3|0
1710724200000|2024-03-18 01:10:00|11685.7|11679.7|11684.3|11678.3|11685.7|11679.7|11684.3|11678.3|0
1710724500000|2024-03-18 01:15:00|11683|11677|11680.2|11674.2|11683|11677|11680.2|11674.2|0
1710724800000|2024-03-18 01:20:00|11678.8|11672.8|11681.6|11675.6|11681.6|11675.6|11678.8|11672.8|0
1710725100000|2024-03-18 01:25:00|11683|11677|11681.6|11675.6|11683|11677|11680.2|11674.2|0
1710725400000|2024-03-18 01:30:00|11681.3|11675.3|11682.7|11676.7|11684|11678|11681.2|11675.2|0
1710725700000|2024-03-18 01:35:00|11684|11678|11684|11678|11685.4|11679.4|11684|11678|0
1710726000000|2024-03-18 01:40:00|11684.1|11678.1|11684|11678|11685.4|11679.4|11684|11678|0
1710726300000|2024-03-18 01:45:00|11684.1|11678.1|11684.1|11678.1|11684.1|11678.1|11684.1|11678.1|0
1710726600000|2024-03-18 01:50:00|11684|11678|11685.5|11679.5|11685.5|11679.5|11684|11678|0
1710726900000|2024-03-18 01:55:00|11686.8|11680.8|11686.8|11680.8|11686.9|11680.9|11685.5|11679.5|0
1710727200000|2024-03-18 02:00:00|11687.2|11681.2|11685.8|11679.8|11688.5|11682.5|11685.8|11679.8|0
1710727500000|2024-03-18 02:05:00|11684.4|11678.4|11685.8|11679.8|11685.8|11679.8|11684.4|11678.4|0
1710727800000|2024-03-18 02:10:00|11687.2|11681.2|11685.8|11679.8|11687.2|11681.2|11685.8|11679.8|0
1710728100000|2024-03-18 02:15:00|11687.2|11681.2|11685.8|11679.8|11687.2|11681.2|11685.8|11679.8|0
1710728400000|2024-03-18 02:20:00|11687.2|11681.2|11687.2|11681.2|11687.2|11681.2|11687.2|11681.2|0
1710728700000|2024-03-18 02:25:00|11685.8|11679.8|11687.2|11681.2|11687.2|11681.2|11685.8|11679.8|0
1710729000000|2024-03-18 02:30:00|11685.8|11679.8|11688.6|11682.6|11688.6|11682.6|11685.8|11679.8|0
1710729600000|2024-03-18 02:40:00|11687.2|11681.2|11687.2|11681.2|11687.2|11681.2|11687.2|11681.2|0
1710729900000|2024-03-18 02:45:00|11687.3|11681.3|11688.6|11682.6|11688.6|11682.6|11687.2|11681.2|0
1710730200000|2024-03-18 02:50:00|11687.2|11681.2|11687.2|11681.2|11687.2|11681.2|11687.2|11681.2|0
1710730500000|2024-03-18 02:55:00|11687.3|11681.3|11687.2|11681.2|11687.3|11681.3|11687.2|11681.2|0
1710730800000|2024-03-18 03:00:00|11687.3|11681.3|11688.6|11682.6|11690|11684|11687.3|11681.3|0
1710731100000|2024-03-18 03:05:00|11688.7|11682.7|11690|11684|11690|11684|11688.6|11682.6|0
1710731400000|2024-03-18 03:10:00|11690.1|11684.1|11690|11684|11690.1|11684.1|11688.7|11682.7|0
1710732300000|2024-03-18 03:25:00|11690.1|11684.1|11690|11684|11690.1|11684.1|11688.7|11682.7|0
1710732600000|2024-03-18 03:30:00|11688.7|11682.7|11688.6|11682.6|11688.7|11682.7|11688.6|11682.6|0
1710732900000|2024-03-18 03:35:00|11688.7|11682.7|11688.6|11682.6|11690|11684|11688.6|11682.6|0
1710733200000|2024-03-18 03:40:00|11687.3|11681.3|11687.3|11681.3|11688.6|11682.6|11687.2|11681.2|0
1710733500000|2024-03-18 03:45:00|11687|11681|11688.3|11682.3|11688.3|11682.3|11686.9|11680.9|0
1710733800000|2024-03-18 03:50:00|11686.9|11680.9|11687|11681|11687|11681|11686.9|11680.9|0
1710734100000|2024-03-18 03:55:00|11686.9|11680.9|11688.3|11682.3|11688.3|11682.3|11686.9|11680.9|0
1710734400000|2024-03-18 04:00:00|11687.3|11681.3|11688.7|11682.7|11688.7|11682.7|11687.3|11681.3|0
1710735000000|2024-03-18 04:10:00|11690.1|11684.1|11690.1|11684.1|11690.1|11684.1|11690.1|11684.1|0
1710735600000|2024-03-18 04:20:00|11690|11684|11690.1|11684.1|11690.1|11684.1|11690|11684|0
1710735900000|2024-03-18 04:25:00|11691.4|11685.4|11691.4|11685.4|11691.4|11685.4|11691.4|11685.4|0
1710736200000|2024-03-18 04:30:00|11691.5|11685.5|11692.8|11686.8|11692.8|11686.8|11691.4|11685.4|0
1710736500000|2024-03-18 04:35:00|11691.5|11685.5|11692.8|11686.8|11692.8|11686.8|11691.4|11685.4|0
1710736800000|2024-03-18 04:40:00|11691.5|11685.5|11691.5|11685.5|11691.5|11685.5|11691.5|11685.5|0
1710737100000|2024-03-18 04:45:00|11691.4|11685.4|11691.4|11685.4|11691.5|11685.5|11691.4|11685.4|0
1710737400000|2024-03-18 04:50:00|11691.5|11685.5|11691.5|11685.5|11692.8|11686.8|11691.4|11685.4|0
1710737700000|2024-03-18 04:55:00|11691.4|11685.4|11691.5|11685.5|11691.5|11685.5|11691.4|11685.4|0
1710738000000|2024-03-18 05:00:00|11691.4|11685.4|11692.8|11686.8|11692.8|11686.8|11691.4|11685.4|0
1710738300000|2024-03-18 05:05:00|11692.9|11686.9|11692.8|11686.8|11692.9|11686.9|11692.8|11686.8|0
1710738900000|2024-03-18 05:15:00|11692.9|11686.9|11692.8|11686.8|11692.9|11686.9|11692.8|11686.8|0
1710739500000|2024-03-18 05:25:00|11694.2|11688.2|11694.2|11688.2|11694.2|11688.2|11692.8|11686.8|0
1710739800000|2024-03-18 05:30:00|11694.3|11688.3|11694.2|11688.2|11694.3|11688.3|11692.9|11686.9|0
1710740100000|2024-03-18 05:35:00|11694.3|11688.3|11694.3|11688.3|11694.3|11688.3|11694.2|11688.2|0
1710740400000|2024-03-18 05:40:00|11694.2|11688.2|11694.2|11688.2|11694.3|11688.3|11694.2|11688.2|0
1710740700000|2024-03-18 05:45:00|11694.3|11688.3|11694.3|11688.3|11694.3|11688.3|11694.3|11688.3|0
1710741600000|2024-03-18 06:00:00|11694.9|11688.9|11695.6|11689.6|11695.6|11689.6|11694.9|11688.9|0
1710741900000|2024-03-18 06:05:00|11695.7|11689.7|11695.7|11689.7|11695.7|11689.7|11695.6|11689.6|0
1710742200000|2024-03-18 06:10:00|11697|11691|11697|11691|11697|11691|11697|11691|0
1710742500000|2024-03-18 06:15:00|11695.7|11689.7|11695.6|11689.6|11695.7|11689.7|11695.6|11689.6|0
1710742800000|2024-03-18 06:20:00|11695.7|11689.7|11697|11691|11697|11691|11695.6|11689.6|0
1710743700000|2024-03-18 06:35:00|11695.6|11689.6|11694.3|11688.3|11695.6|11689.6|11694.3|11688.3|0
1710744000000|2024-03-18 06:40:00|11694.2|11688.2|11694.3|11688.3|11694.3|11688.3|11694.2|11688.2|0
1710744900000|2024-03-18 06:55:00|11694.2|11688.2|11694.2|11688.2|11694.2|11688.2|11694.2|11688.2|0
1710745200000|2024-03-18 07:00:00|11695.3|11693.3|11682.8|11680.8|11695.3|11693.3|11679.3|11677.3|67
1710745500000|2024-03-18 07:05:00|11682.3|11680.3|11678.3|11676.3|11682.3|11680.3|11675.8|11673.8|34
1710745800000|2024-03-18 07:10:00|11678.8|11676.8|11679.3|11677.3|11680.8|11678.8|11678.3|11676.3|15
1710746100000|2024-03-18 07:15:00|11679.8|11677.8|11674.8|11672.8|11680.3|11678.3|11674.3|11672.3|15
1710746400000|2024-03-18 07:20:00|11673.3|11671.3|11673.8|11671.8|11676.8|11674.8|11670.8|11668.8|33
1710746700000|2024-03-18 07:25:00|11674.3|11672.3|11674.8|11672.8|11677.8|11675.8|11673.3|11671.3|23
1710747000000|2024-03-18 07:30:00|11674.3|11672.3|11674.8|11672.8|11677.3|11675.3|11673.8|11671.8|30
1710747300000|2024-03-18 07:35:00|11675.3|11673.3|11675.8|11673.8|11677.8|11675.8|11674.3|11672.3|20
1710747600000|2024-03-18 07:40:00|11676.3|11674.3|11678.3|11676.3|11678.3|11676.3|11675.8|11673.8|6
1710747900000|2024-03-18 07:45:00|11676.3|11674.3|11675.8|11673.8|11676.8|11674.8|11675.3|11673.3|33
1710748200000|2024-03-18 07:50:00|11676.3|11674.3|11673.8|11671.8|11677.3|11675.3|11673.8|11671.8|13
1710748500000|2024-03-18 07:55:00|11673.3|11671.3|11665.3|11663.3|11673.3|11671.3|11664.3|11662.3|82
1710748800000|2024-03-18 08:00:00|11664.8|11662.8|11661.8|11659.8|11671.8|11669.8|11661.3|11659.3|597
1710749100000|2024-03-18 08:05:00|11660.8|11658.8|11661.3|11659.3|11668.3|11666.3|11659.8|11657.8|333
1710749400000|2024-03-18 08:10:00|11660.8|11658.8|11658.8|11656.8|11662.8|11660.8|11656.3|11654.3|244
1710749700000|2024-03-18 08:15:00|11658.3|11656.3|11648.3|11646.3|11659.3|11657.3|11647.3|11645.3|322
1710750000000|2024-03-18 08:20:00|11647.8|11645.8|11646.3|11644.3|11652.8|11650.8|11638.3|11636.3|369
1710750300000|2024-03-18 08:25:00|11646.8|11644.8|11634.8|11632.8|11649.3|11647.3|11634.3|11632.3|193
1710750600000|2024-03-18 08:30:00|11634.3|11632.3|11623.8|11621.8|11640.3|11638.3|11623.3|11621.3|375
1710750900000|2024-03-18 08:35:00|11624.3|11622.3|11617.3|11615.3|11626.3|11624.3|11616.8|11614.8|196
1710751200000|2024-03-18 08:40:00|11617.2|11615.2|11612.2|11610.2|11621.2|11619.2|11610.2|11608.2|494
1710751500000|2024-03-18 08:45:00|11611.7|11609.7|11602.2|11600.2|11612.7|11610.7|11600.2|11598.2|422
1710751800000|2024-03-18 08:50:00|11603.2|11601.2|11610.2|11608.2|11611.2|11609.2|11602.2|11600.2|509
1710752100000|2024-03-18 08:55:00|11609.7|11607.7|11613.7|11611.7|11613.7|11611.7|11602.7|11600.7|293
1710752400000|2024-03-18 09:00:00|11614.2|11612.2|11609.2|11607.2|11620.2|11618.2|11608.2|11606.2|295
1710752700000|2024-03-18 09:05:00|11609.7|11607.7|11603.2|11601.2|11613.2|11611.2|11602.2|11600.2|154
1710753000000|2024-03-18 09:10:00|11603.7|11601.7|11602.2|11600.2|11610.2|11608.2|11602.2|11600.2|234
1710753300000|2024-03-18 09:15:00|11601.7|11599.7|11596.2|11594.2|11602.2|11600.2|11596.2|11594.2|230
1710753600000|2024-03-18 09:20:00|11596.7|11594.7|11603.7|11601.7|11604.2|11602.2|11592.2|11590.2|326
1710753900000|2024-03-18 09:25:00|11604.2|11602.2|11605.2|11603.2|11607.2|11605.2|11599.2|11597.2|195
1710754200000|2024-03-18 09:30:00|11606.2|11604.2|11612.2|11610.2|11613.2|11611.2|11603.2|11601.2|345
1710754500000|2024-03-18 09:35:00|11612.7|11610.7|11621.2|11619.2|11621.2|11619.2|11611.2|11609.2|190
1710754800000|2024-03-18 09:40:00|11621.7|11619.7|11621.7|11619.7|11627.2|11625.2|11617.7|11615.7|230
1710755100000|2024-03-18 09:45:00|11621.2|11619.2|11620.2|11618.2|11624.2|11622.2|11618.2|11616.2|129
1710755400000|2024-03-18 09:50:00|11619.7|11617.7|11614.7|11612.7|11621.7|11619.7|11614.2|11612.2|122
1710755700000|2024-03-18 09:55:00|11614.2|11612.2|11617.7|11615.7|11619.2|11617.2|11613.7|11611.7|85
1710756000000|2024-03-18 10:00:00|11618.2|11616.2|11622.2|11620.2|11622.2|11620.2|11615.7|11613.7|129
1710756300000|2024-03-18 10:05:00|11623.2|11621.2|11613.2|11611.2|11623.2|11621.2|11612.2|11610.2|126
1710756600000|2024-03-18 10:10:00|11613.7|11611.7|11616.2|11614.2|11621.2|11619.2|11612.2|11610.2|194
1710756900000|2024-03-18 10:15:00|11615.7|11613.7|11614.2|11612.2|11620.2|11618.2|11614.2|11612.2|77
1710757200000|2024-03-18 10:20:00|11613.7|11611.7|11621.7|11619.7|11622.2|11620.2|11613.2|11611.2|101
1710757500000|2024-03-18 10:25:00|11622.2|11620.2|11626.2|11624.2|11626.2|11624.2|11621.2|11619.2|84
1710757800000|2024-03-18 10:30:00|11625.7|11623.7|11616.2|11614.2|11627.7|11625.7|11615.7|11613.7|93
1710758100000|2024-03-18 10:35:00|11616.7|11614.7|11616.7|11614.7|11618.2|11616.2|11612.2|11610.2|116
1710758400000|2024-03-18 10:40:00|11617.2|11615.2|11621.2|11619.2|11621.7|11619.7|11614.2|11612.2|102
1710758700000|2024-03-18 10:45:00|11620.7|11618.7|11618.2|11616.2|11623.2|11621.2|11616.7|11614.7|91
1710759000000|2024-03-18 10:50:00|11618.7|11616.7|11618.2|11616.2|11621.7|11619.7|11617.2|11615.2|99
1710759300000|2024-03-18 10:55:00|11618.7|11616.7|11619.7|11617.7|11620.7|11618.7|11616.2|11614.2|85
1710759600000|2024-03-18 11:00:00|11620.2|11618.2|11620.7|11618.7|11621.7|11619.7|11617.7|11615.7|87
1710759900000|2024-03-18 11:05:00|11620.2|11618.2|11618.7|11616.7|11624.2|11622.2|11618.7|11616.7|104
1710760200000|2024-03-18 11:10:00|11618.2|11616.2|11618.2|11616.2|11619.2|11617.2|11612.2|11610.2|79
1710760500000|2024-03-18 11:15:00|11617.7|11615.7|11625.2|11623.2|11625.7|11623.7|11616.2|11614.2|136
1710760800000|2024-03-18 11:20:00|11624.2|11622.2|11632.2|11630.2|11632.2|11630.2|11624.2|11622.2|150
1710761100000|2024-03-18 11:25:00|11631.7|11629.7|11634.2|11632.2|11636.2|11634.2|11627.7|11625.7|116
1710761400000|2024-03-18 11:30:00|11633.7|11631.7|11630.2|11628.2|11637.2|11635.2|11630.2|11628.2|127
1710761700000|2024-03-18 11:35:00|11629.2|11627.2|11623.7|11621.7|11629.7|11627.7|11623.2|11621.2|99
1710762000000|2024-03-18 11:40:00|11624.2|11622.2|11620.7|11618.7|11624.2|11622.2|11620.2|11618.2|73
1710762300000|2024-03-18 11:45:00|11621.2|11619.2|11620.7|11618.7|11623.2|11621.2|11618.7|11616.7|56
1710762600000|2024-03-18 11:50:00|11620.2|11618.2|11621.2|11619.2|11623.2|11621.2|11619.2|11617.2|41
1710762900000|2024-03-18 11:55:00|11622.2|11620.2|11618.7|11616.7|11622.7|11620.7|11618.7|11616.7|68
1710763200000|2024-03-18 12:00:00|11618.2|11616.2|11622.2|11620.2|11624.2|11622.2|11616.2|11614.2|121
1710763500000|2024-03-18 12:05:00|11622.7|11620.7|11618.7|11616.7|11625.2|11623.2|11618.2|11616.2|68
1710763800000|2024-03-18 12:10:00|11618.2|11616.2|11611.2|11609.2|11619.2|11617.2|11611.2|11609.2|94
1710764100000|2024-03-18 12:15:00|11611.7|11609.7|11612.7|11610.7|11615.7|11613.7|11611.2|11609.2|83
1710764400000|2024-03-18 12:20:00|11612.2|11610.2|11612.2|11610.2|11616.2|11614.2|11609.7|11607.7|100
1710764700000|2024-03-18 12:25:00|11611.7|11609.7|11612.2|11610.2|11616.2|11614.2|11611.7|11609.7|66
1710765000000|2024-03-18 12:30:00|11612.7|11610.7|11607.2|11605.2|11614.7|11612.7|11607.2|11605.2|62
1710765300000|2024-03-18 12:35:00|11606.7|11604.7|11607.7|11605.7|11609.7|11607.7|11606.2|11604.2|44
1710765600000|2024-03-18 12:40:00|11609.3|11607.3|11611.3|11609.3|11613.8|11611.8|11608.3|11606.3|141
1710765900000|2024-03-18 12:45:00|11610.8|11608.8|11618.8|11616.8|11618.8|11616.8|11609.8|11607.8|216
1710766200000|2024-03-18 12:50:00|11618.3|11616.3|11614.3|11612.3|11623.8|11621.8|11613.8|11611.8|162
1710766500000|2024-03-18 12:55:00|11614.8|11612.8|11612.8|11610.8|11617.8|11615.8|11611.8|11609.8|61
1710766800000|2024-03-18 13:00:00|11613.3|11611.3|11618.3|11616.3|11618.8|11616.8|11611.8|11609.8|73
1710767100000|2024-03-18 13:05:00|11617.8|11615.8|11618.3|11616.3|11618.8|11616.8|11613.8|11611.8|77
1710767400000|2024-03-18 13:10:00|11618.8|11616.8|11629.3|11627.3|11629.3|11627.3|11618.8|11616.8|67
1710767700000|2024-03-18 13:15:00|11628.8|11626.8|11626.8|11624.8|11631.8|11629.8|11625.8|11623.8|88
1710768000000|2024-03-18 13:20:00|11627.3|11625.3|11626.8|11624.8|11628.8|11626.8|11621.8|11619.8|89
1710768300000|2024-03-18 13:25:00|11626.3|11624.3|11628.8|11626.8|11630.8|11628.8|11626.3|11624.3|120
1710768600000|2024-03-18 13:30:00|11629.8|11627.8|11630.8|11628.8|11632.8|11630.8|11626.8|11624.8|205
1710768900000|2024-03-18 13:35:00|11629.3|11627.3|11618.3|11616.3|11631.8|11629.8|11617.3|11615.3|152
1710769200000|2024-03-18 13:40:00|11618.8|11616.8|11617.8|11615.8|11624.8|11622.8|11617.8|11615.8|121
1710769500000|2024-03-18 13:45:00|11618.3|11616.3|11608.8|11606.8|11621.8|11619.8|11607.8|11605.8|172
1710769800000|2024-03-18 13:50:00|11609.3|11607.3|11607.3|11605.3|11613.8|11611.8|11606.8|11604.8|179
1710770100000|2024-03-18 13:55:00|11607.8|11605.8|11612.8|11610.8|11614.8|11612.8|11607.8|11605.8|210
1710770400000|2024-03-18 14:00:00|11613.3|11611.3|11604.8|11602.8|11614.8|11612.8|11604.8|11602.8|167
1710770700000|2024-03-18 14:05:00|11605.3|11603.3|11610.8|11608.8|11611.8|11609.8|11602.8|11600.8|220
1710771000000|2024-03-18 14:10:00|11611.3|11609.3|11614.8|11612.8|11625.3|11623.3|11609.8|11607.8|199
1710771300000|2024-03-18 14:15:00|11614.3|11612.3|11617.8|11615.8|11617.8|11615.8|11609.8|11607.8|128
1710771600000|2024-03-18 14:20:00|11616.8|11614.8|11614.8|11612.8|11618.8|11616.8|11610.8|11608.8|121
1710771900000|2024-03-18 14:25:00|11615.8|11613.8|11612.8|11610.8|11617.8|11615.8|11610.8|11608.8|119
1710772200000|2024-03-18 14:30:00|11613.8|11611.8|11611.8|11609.8|11616.8|11614.8|11611.3|11609.3|113
1710772500000|2024-03-18 14:35:00|11611.3|11609.3|11612.8|11610.8|11615.8|11613.8|11608.8|11606.8|162
1710772800000|2024-03-18 14:40:00|11613.3|11611.3|11612.8|11610.8|11617.8|11615.8|11611.8|11609.8|367
1710773100000|2024-03-18 14:45:00|11612.3|11610.3|11615.8|11613.8|11615.8|11613.8|11610.3|11608.3|110
1710773400000|2024-03-18 14:50:00|11615.3|11613.3|11611.3|11609.3|11615.8|11613.8|11607.8|11605.8|164
1710773700000|2024-03-18 14:55:00|11610.8|11608.8|11614.8|11612.8|11615.8|11613.8|11608.8|11606.8|160
1710774000000|2024-03-18 15:00:00|11615.8|11613.8|11615.8|11613.8|11619.8|11617.8|11613.8|11611.8|199
1710774300000|2024-03-18 15:05:00|11615.3|11613.3|11615.8|11613.8|11615.8|11613.8|11611.8|11609.8|101
1710774600000|2024-03-18 15:10:00|11615.7|11613.7|11611.7|11609.7|11615.7|11613.7|11611.7|11609.7|128
1710774900000|2024-03-18 15:15:00|11612.7|11610.7|11605.7|11603.7|11614.7|11612.7|11605.7|11603.7|201
1710775200000|2024-03-18 15:20:00|11606.7|11604.7|11613.7|11611.7|11614.7|11612.7|11606.7|11604.7|175
1710775500000|2024-03-18 15:25:00|11614.2|11612.2|11614.7|11612.7|11616.7|11614.7|11612.7|11610.7|113
1710775800000|2024-03-18 15:30:00|11613.7|11611.7|11612.7|11610.7|11617.7|11615.7|11612.7|11610.7|169
1710776100000|2024-03-18 15:35:00|11612.2|11610.2|11614.2|11612.2|11619.7|11617.7|11611.2|11609.2|120
1710776400000|2024-03-18 15:40:00|11614.7|11612.7|11616.2|11614.2|11617.7|11615.7|11613.2|11611.2|91
1710776700000|2024-03-18 15:45:00|11616.7|11614.7|11615.7|11613.7|11616.7|11614.7|11613.7|11611.7|104
1710777000000|2024-03-18 15:50:00|11614.7|11612.7|11610.7|11608.7|11614.7|11612.7|11608.7|11606.7|185
1710777300000|2024-03-18 15:55:00|11611.2|11609.2|11616.7|11614.7|11617.7|11615.7|11610.7|11608.7|215
1710777600000|2024-03-18 16:00:00|11617.2|11615.2|11619.2|11617.2|11619.7|11617.7|11614.7|11612.7|240
1710777900000|2024-03-18 16:05:00|11618.7|11616.7|11621.7|11619.7|11621.7|11619.7|11615.7|11613.7|156
1710778200000|2024-03-18 16:10:00|11621.2|11619.2|11626.7|11624.7|11627.2|11625.2|11621.2|11619.2|282
1710778500000|2024-03-18 16:15:00|11626.2|11624.2|11633.7|11631.7|11633.7|11631.7|11624.7|11622.7|874
1710778800000|2024-03-18 16:20:00|11634.7|11632.7|11632.7|11630.7|11636.7|11634.7|11627.7|11625.7|625
1710779100000|2024-03-18 16:25:00|11632.2|11630.2|11627.7|11625.7|11634.7|11632.7|11626.7|11624.7|941
1710779400000|2024-03-18 16:30:00|11627.2|11625.2|11627.7|11625.7|11629.7|11627.7|11623.7|11621.7|811
1710779700000|2024-03-18 16:35:00|11627.2|11625.2|11622.7|11620.7|11628.7|11626.7|11622.7|11620.7|209
1710780000000|2024-03-18 16:40:00|11622.2|11620.2|11625.2|11623.2|11625.7|11623.7|11621.7|11619.7|75
1710780300000|2024-03-18 16:45:00|11624.7|11622.7|11623.7|11621.7|11625.7|11623.7|11623.2|11621.2|82
1710780600000|2024-03-18 16:50:00|11622.7|11620.7|11622.7|11620.7|11623.2|11621.2|11620.7|11618.7|37
1710780900000|2024-03-18 16:55:00|11622.2|11620.2|11623.7|11621.7|11623.7|11621.7|11622.2|11620.2|27
1710781200000|2024-03-18 17:00:00|11623.2|11621.2|11625.7|11623.7|11626.7|11624.7|11622.7|11620.7|28
1710781500000|2024-03-18 17:05:00|11626.2|11624.2|11626.7|11624.7|11627.7|11625.7|11625.2|11623.2|19
1710781800000|2024-03-18 17:10:00|11626.2|11624.2|11627.7|11625.7|11627.7|11625.7|11625.7|11623.7|33
1710782100000|2024-03-18 17:15:00|11627.2|11625.2|11625.7|11623.7|11627.2|11625.2|11625.7|11623.7|26
1710782400000|2024-03-18 17:20:00|11626.2|11624.2|11627.7|11625.7|11627.7|11625.7|11625.7|11623.7|25
1710782700000|2024-03-18 17:25:00|11628.2|11626.2|11628.7|11626.7|11628.7|11626.7|11626.7|11624.7|22
1710783000000|2024-03-18 17:30:00|11629.2|11627.2|11628.7|11626.7|11631.2|11629.2|11627.7|11625.7|42
1710783300000|2024-03-18 17:35:00|11628.2|11626.2|11623.7|11621.7|11628.2|11626.2|11623.7|11621.7|30
1710783600000|2024-03-18 17:40:00|11623.2|11621.2|11622.7|11620.7|11623.7|11621.7|11620.7|11618.7|31
1710783900000|2024-03-18 17:45:00|11621.7|11619.7|11622.7|11620.7|11622.7|11620.7|11620.7|11618.7|31
1710784200000|2024-03-18 17:50:00|11623.2|11621.2|11622.2|11620.2|11623.7|11621.7|11621.7|11619.7|13
1710784500000|2024-03-18 17:55:00|11621.7|11619.7|11623.2|11621.2|11623.7|11621.7|11621.2|11619.2|12
1710784800000|2024-03-18 18:00:00|11623.7|11621.7|11624.7|11622.7|11625.7|11623.7|11622.2|11620.2|7
1710785100000|2024-03-18 18:05:00|11624.2|11622.2|11625.2|11623.2|11625.2|11623.2|11623.2|11621.2|6
1710785400000|2024-03-18 18:10:00|11624.7|11622.7|11623.2|11621.2|11626.7|11624.7|11623.2|11621.2|29
1710785700000|2024-03-18 18:15:00|11623.7|11621.7|11623.7|11621.7|11625.7|11623.7|11623.2|11621.2|3
1710786000000|2024-03-18 18:20:00|11624.2|11622.2|11625.2|11623.2|11625.2|11623.2|11622.2|11620.2|32
1710786300000|2024-03-18 18:25:00|11625.7|11623.7|11627.7|11625.7|11628.7|11626.7|11625.7|11623.7|11
1710786600000|2024-03-18 18:30:00|11628.2|11626.2|11626.2|11624.2|11628.2|11626.2|11625.7|11623.7|10
1710786900000|2024-03-18 18:35:00|11625.7|11623.7|11627.2|11625.2|11628.2|11626.2|11625.7|11623.7|7
1710787200000|2024-03-18 18:40:00|11626.7|11624.7|11622.7|11620.7|11626.7|11624.7|11620.2|11618.2|30
1710787500000|2024-03-18 18:45:00|11622.2|11620.2|11622.7|11620.7|11622.7|11620.7|11619.7|11617.7|10
1710787800000|2024-03-18 18:50:00|11622.2|11620.2|11624.2|11622.2|11624.7|11622.7|11621.7|11619.7|25
1710788100000|2024-03-18 18:55:00|11623.7|11621.7|11624.2|11622.2|11624.7|11622.7|11623.2|11621.2|3
1710788400000|2024-03-18 19:00:00|11623.7|11621.7|11624.2|11622.2|11625.2|11623.2|11621.7|11619.7|20
1710788700000|2024-03-18 19:05:00|11623.7|11621.7|11623.7|11621.7|11625.7|11623.7|11623.2|11621.2|18
1710789000000|2024-03-18 19:10:00|11623.2|11621.2|11623.2|11621.2|11623.7|11621.7|11622.7|11620.7|8
1710789300000|2024-03-18 19:15:00|11623.7|11621.7|11624.2|11622.2|11624.7|11622.7|11622.2|11620.2|9
1710789600000|2024-03-18 19:20:00|11623.7|11621.7|11621.7|11619.7|11624.2|11622.2|11620.7|11618.7|5
1710789900000|2024-03-18 19:25:00|11622.7|11620.7|11621.2|11619.2|11623.2|11621.2|11620.7|11618.7|14
1710790200000|2024-03-18 19:30:00|11621.7|11619.7|11621.7|11619.7|11622.2|11620.2|11620.7|11618.7|6
1710790500000|2024-03-18 19:35:00|11620.7|11618.7|11617.7|11615.7|11621.2|11619.2|11617.7|11615.7|26
1710790800000|2024-03-18 19:40:00|11617.2|11615.2|11618.7|11616.7|11620.2|11618.2|11616.2|11614.2|40
1710791100000|2024-03-18 19:45:00|11618.2|11616.2|11618.7|11616.7|11620.2|11618.2|11616.7|11614.7|26
1710791400000|2024-03-18 19:50:00|11618.2|11616.2|11610.7|11608.7|11618.2|11616.2|11609.7|11607.7|40
1710791700000|2024-03-18 19:55:00|11611.2|11609.2|11609.2|11607.2|11612.7|11610.7|11608.7|11606.7|162
1710792000000|2024-03-18 20:00:00|11609.7|11607.7|11610.7|11608.7|11610.7|11608.7|11608.7|11606.7|18
1710792300000|2024-03-18 20:05:00|11611.2|11609.2|11614.7|11612.7|11614.7|11612.7|11611.2|11609.2|7
1710792600000|2024-03-18 20:10:00|11614.2|11612.2|11614.7|11612.7|11615.2|11613.2|11613.2|11611.2|1
1710792900000|2024-03-18 20:15:00|11614.2|11612.2|11615.2|11613.2|11615.7|11613.7|11613.7|11611.7|3
1710793200000|2024-03-18 20:20:00|11614.7|11612.7|11615.7|11613.7|11615.7|11613.7|11614.2|11612.2|2
1710793500000|2024-03-18 20:25:00|11616.7|11614.7|11618.7|11616.7|11619.2|11617.2|11616.2|11614.2|5
1710793800000|2024-03-18 20:30:00|11619.2|11617.2|11622.2|11620.2|11622.2|11620.2|11618.7|11616.7|4
1710794100000|2024-03-18 20:35:00|11621.7|11619.7|11620.7|11618.7|11622.2|11620.2|11620.7|11618.7|3
1710794400000|2024-03-18 20:40:00|11621.2|11619.2|11621.2|11619.2|11622.2|11620.2|11620.2|11618.2|2
1710794700000|2024-03-18 20:45:00|11621.7|11619.7|11622.2|11620.2|11622.2|11620.2|11621.2|11619.2|1
1710795000000|2024-03-18 20:50:00|11621.7|11619.7|11620.2|11618.2|11621.7|11619.7|11620.2|11618.2|3
1710795300000|2024-03-18 20:55:00|11619.7|11617.7|11618.3|11612.3|11620.2|11618.2|11616.2|11612.2|6
1710795600000|2024-03-18 21:00:00|11618.8|11612.8|11618.1|11612.1|11619.6|11613.6|11618.1|11612.1|0
1710795900000|2024-03-18 21:05:00|11618|11612|11616.8|11610.8|11618|11612|11616.4|11610.4|0
1710796200000|2024-03-18 21:10:00|11616.7|11610.7|11617|11611|11617.5|11611.5|11616.5|11610.5|0
1710796500000|2024-03-18 21:15:00|11616.8|11610.8|11617.7|11611.7|11618.1|11612.1|11616.1|11610.1|0
1710796800000|2024-03-18 21:20:00|11617.9|11611.9|11619.1|11613.1|11619.2|11613.2|11617.8|11611.8|0
1710797100000|2024-03-18 21:25:00|11619.5|11613.5|11619.3|11613.3|11619.9|11613.9|11618.9|11612.9|0
1710797400000|2024-03-18 21:30:00|11619.5|11613.5|11619.3|11613.3|11619.6|11613.6|11619.2|11613.2|0
1710797700000|2024-03-18 21:35:00|11619.2|11613.2|11618.8|11612.8|11619.3|11613.3|11618.8|11612.8|0
1710798000000|2024-03-18 21:40:00|11618.9|11612.9|11618.6|11612.6|11618.9|11612.9|11618.6|11612.6|0
1710798300000|2024-03-18 21:45:00|11618.7|11612.7|11618.6|11612.6|11618.8|11612.8|11618.6|11612.6|0
1710798600000|2024-03-18 21:50:00|11618.5|11612.5|11617.9|11611.9|11618.6|11612.6|11616.1|11610.1|0
1710798900000|2024-03-18 21:55:00|11618.1|11612.1|11617.9|11611.9|11618.6|11612.6|11617.1|11611.1|0
1710799200000|2024-03-18 22:00:00|11617.7|11611.7|11618.1|11612.1|11620.7|11614.7|11614|11608|0
1710799500000|2024-03-18 22:05:00|11618.4|11612.4|11617.8|11611.8|11619.2|11613.2|11616.7|11610.7|0
1710799800000|2024-03-18 22:10:00|11617.5|11611.5|11617.8|11611.8|11619.2|11613.2|11617.5|11611.5|0
1710800100000|2024-03-18 22:15:00|11617.5|11611.5|11618.6|11612.6|11619.8|11613.8|11616.8|11610.8|0
1710800400000|2024-03-18 22:20:00|11618.5|11612.5|11618.1|11612.1|11618.8|11612.8|11617.7|11611.7|0
1710800700000|2024-03-18 22:25:00|11617.8|11611.8|11618.1|11612.1|11619.5|11613.5|11617.8|11611.8|0
1710801000000|2024-03-18 22:30:00|11617.9|11611.9|11615.6|11609.6|11618.1|11612.1|11615.6|11609.6|0
1710801300000|2024-03-18 22:35:00|11615.3|11609.3|11615.8|11609.8|11616.5|11610.5|11614.9|11608.9|0
1710801600000|2024-03-18 22:40:00|11615.6|11609.6|11614.4|11608.4|11615.8|11609.8|11614.2|11608.2|0
1710801900000|2024-03-18 22:45:00|11614.5|11608.5|11609.3|11603.3|11614.9|11608.9|11608.8|11602.8|0
1710802200000|2024-03-18 22:50:00|11609.4|11603.4|11610.5|11604.5|11611.1|11605.1|11609.3|11603.3|0
1710802500000|2024-03-18 22:55:00|11610.7|11604.7|11610.7|11604.7|11611.2|11605.2|11610.2|11604.2|0
1710802800000|2024-03-18 23:00:00|11610.8|11604.8|11608.3|11602.3|11610.8|11604.8|11607.4|11601.4|0
1710803100000|2024-03-18 23:05:00|11608.6|11602.6|11610|11604|11610|11604|11608.6|11602.6|0
1710803400000|2024-03-18 23:10:00|11609.8|11603.8|11612.5|11606.5|11613.5|11607.5|11609.8|11603.8|0
1710803700000|2024-03-18 23:15:00|11612.9|11606.9|11612.2|11606.2|11612.9|11606.9|11611.9|11605.9|0
1710804000000|2024-03-18 23:20:00|11611.9|11605.9|11612.9|11606.9|11613.2|11607.2|11611.5|11605.5|0
1710804300000|2024-03-18 23:25:00|11612.5|11606.5|11612.5|11606.5|11612.9|11606.9|11611.9|11605.9|0
1710804600000|2024-03-18 23:30:00|11612.6|11606.6|11612.5|11606.5|11612.9|11606.9|11611.9|11605.9|0
1710804900000|2024-03-18 23:35:00|11612.3|11606.3|11612.2|11606.2|11612.9|11606.9|11611.9|11605.9|0
1710805200000|2024-03-18 23:40:00|11612.3|11606.3|11611.5|11605.5|11612.9|11606.9|11611.4|11605.4|0
1710805500000|2024-03-18 23:45:00|11611.2|11605.2|11611.9|11605.9|11612.2|11606.2|11610.8|11604.8|0
1710805800000|2024-03-18 23:50:00|11612.2|11606.2|11613.2|11607.2|11613.2|11607.2|11611.5|11605.5|0
1710806100000|2024-03-18 23:55:00|11612.9|11606.9|11613|11607|11613.2|11607.2|11612.5|11606.5|0
1710806400000|2024-03-19 00:00:00|11613.2|11607.2|11611.5|11605.5|11613.9|11607.9|11610.2|11604.2|0
1710806700000|2024-03-19 00:05:00|11611.9|11605.9|11610.4|11604.4|11612.2|11606.2|11610.2|11604.2|0
1710807000000|2024-03-19 00:10:00|11610.2|11604.2|11613.9|11607.9|11614.2|11608.2|11608.8|11602.8|0
1710807300000|2024-03-19 00:15:00|11614.1|11608.1|11613|11607|11615.7|11609.7|11611.6|11605.6|0
1710807600000|2024-03-19 00:20:00|11611.6|11605.6|11613|11607|11614.3|11608.3|11611.6|11605.6|0
1710807900000|2024-03-19 00:25:00|11612.9|11606.9|11612.9|11606.9|11612.9|11606.9|11612.9|11606.9|0
1710808200000|2024-03-19 00:30:00|11613|11607|11612.9|11606.9|11614.3|11608.3|11611.6|11605.6|0
1710808500000|2024-03-19 00:35:00|11614.3|11608.3|11611.6|11605.6|11614.3|11608.3|11611.6|11605.6|0
1710808800000|2024-03-19 00:40:00|11613|11607|11610.2|11604.2|11613|11607|11610.2|11604.2|0
1710809100000|2024-03-19 00:45:00|11608.8|11602.8|11606.8|11600.8|11608.8|11602.8|11606|11600|0
1710809400000|2024-03-19 00:50:00|11607.5|11601.5|11607.4|11601.4|11607.5|11601.5|11606.1|11600.1|0
1710809700000|2024-03-19 00:55:00|11608.8|11602.8|11608.8|11602.8|11608.8|11602.8|11607.4|11601.4|0
1710810000000|2024-03-19 01:00:00|11608.7|11602.7|11608.8|11602.8|11610.2|11604.2|11607.4|11601.4|0
1710810300000|2024-03-19 01:05:00|11609.5|11603.5|11610.2|11604.2|11610.2|11604.2|11608.8|11602.8|0
1710810600000|2024-03-19 01:10:00|11608.8|11602.8|11610.2|11604.2|11610.2|11604.2|11608.8|11602.8|0
1710810900000|2024-03-19 01:15:00|11610.1|11604.1|11607.4|11601.4|11610.1|11604.1|11606|11600|0
1710811200000|2024-03-19 01:20:00|11606|11600|11604.7|11598.7|11606|11600|11603.3|11597.3|0
1710811500000|2024-03-19 01:25:00|11606|11600|11602.6|11596.6|11606.1|11600.1|11601.9|11595.9|0
1710811800000|2024-03-19 01:30:00|11601.9|11595.9|11601.9|11595.9|11603.3|11597.3|11601.9|11595.9|0
1710812100000|2024-03-19 01:35:00|11601.2|11595.2|11603.3|11597.3|11603.3|11597.3|11600.5|11594.5|0
1710812400000|2024-03-19 01:40:00|11604.7|11598.7|11606.7|11600.7|11606.7|11600.7|11603.3|11597.3|0
1710812700000|2024-03-19 01:45:00|11605.3|11599.3|11606.7|11600.7|11606.7|11600.7|11605.3|11599.3|0
1710813000000|2024-03-19 01:50:00|11607.4|11601.4|11608.1|11602.1|11608.1|11602.1|11606.7|11600.7|0
1710813300000|2024-03-19 01:55:00|11608|11602|11609.4|11603.4|11609.4|11603.4|11606.7|11600.7|0
1710813600000|2024-03-19 02:00:00|11609.5|11603.5|11612.2|11606.2|11612.2|11606.2|11609.4|11603.4|0
1710814200000|2024-03-19 02:10:00|11613.6|11607.6|11617.7|11611.7|11617.8|11611.8|11613.6|11607.6|0
1710814500000|2024-03-19 02:15:00|11616.4|11610.4|11616.4|11610.4|11616.4|11610.4|11616.3|11610.3|0
1710814800000|2024-03-19 02:20:00|11617.8|11611.8|11616.4|11610.4|11617.8|11611.8|11616.4|11610.4|0
1710815100000|2024-03-19 02:25:00|11616.3|11610.3|11616.4|11610.4|11617.7|11611.7|11616.3|11610.3|0
1710815400000|2024-03-19 02:30:00|11616.3|11610.3|11615|11609|11616.4|11610.4|11615|11609|0
1710815700000|2024-03-19 02:35:00|11613.6|11607.6|11613.6|11607.6|11613.6|11607.6|11612.9|11606.9|0
1710816000000|2024-03-19 02:40:00|11612.2|11606.2|11613.6|11607.6|11613.6|11607.6|11612.2|11606.2|0
1710816300000|2024-03-19 02:45:00|11612.3|11606.3|11613.6|11607.6|11613.6|11607.6|11612.2|11606.2|0
1710816600000|2024-03-19 02:50:00|11612.3|11606.3|11612.3|11606.3|11613.6|11607.6|11612.3|11606.3|0
1710816900000|2024-03-19 02:55:00|11612.2|11606.2|11613.6|11607.6|11613.6|11607.6|11612.2|11606.2|0
1710817200000|2024-03-19 03:00:00|11615|11609|11615|11609|11616.4|11610.4|11613.6|11607.6|0
1710817500000|2024-03-19 03:05:00|11615.7|11609.7|11617.1|11611.1|11617.8|11611.8|11615.7|11609.7|0
1710817800000|2024-03-19 03:10:00|11617.8|11611.8|11616.4|11610.4|11617.8|11611.8|11616.4|11610.4|0
1710818400000|2024-03-19 03:20:00|11615|11609|11615|11609|11615|11609|11615|11609|0
1710818700000|2024-03-19 03:25:00|11616.4|11610.4|11615|11609|11616.4|11610.4|11615|11609|0
1710819000000|2024-03-19 03:30:00|11615.7|11609.7|11612.2|11606.2|11616.4|11610.4|11612.2|11606.2|0
1710819300000|2024-03-19 03:35:00|11612.3|11606.3|11616.4|11610.4|11616.4|11610.4|11612.2|11606.2|0
1710819600000|2024-03-19 03:40:00|11617.8|11611.8|11615.1|11609.1|11619.3|11613.3|11615.1|11609.1|0
1710819900000|2024-03-19 03:45:00|11615|11609|11609.4|11603.4|11615|11609|11608|11602|0
1710820200000|2024-03-19 03:50:00|11608.1|11602.1|11609.5|11603.5|11610.1|11604.1|11606.6|11600.6|0
1710820500000|2024-03-19 03:55:00|11610.8|11604.8|11612.3|11606.3|11613.6|11607.6|11610.8|11604.8|0
1710820800000|2024-03-19 04:00:00|11613.6|11607.6|11615|11609|11615|11609|11610.8|11604.8|0
1710821100000|2024-03-19 04:05:00|11616.4|11610.4|11617.8|11611.8|11617.8|11611.8|11616.4|11610.4|0
1710821400000|2024-03-19 04:10:00|11616.4|11610.4|11617.8|11611.8|11620.5|11614.5|11616.4|11610.4|0
1710821700000|2024-03-19 04:15:00|11617.9|11611.9|11616.4|11610.4|11619.2|11613.2|11616.4|11610.4|0
1710822000000|2024-03-19 04:20:00|11615.1|11609.1|11615|11609|11615.1|11609.1|11613.7|11607.7|0
1710822300000|2024-03-19 04:25:00|11615.1|11609.1|11613.7|11607.7|11615.1|11609.1|11613.7|11607.7|0
1710822600000|2024-03-19 04:30:00|11613|11607|11613.7|11607.7|11613.7|11607.7|11610.9|11604.9|0
1710822900000|2024-03-19 04:35:00|11613.6|11607.6|11613.7|11607.7|11615|11609|11613|11607|0
1710823200000|2024-03-19 04:40:00|11615|11609|11615|11609|11615.1|11609.1|11613.7|11607.7|0
1710823500000|2024-03-19 04:45:00|11613.7|11607.7|11615|11609|11615|11609|11613.6|11607.6|0
1710823800000|2024-03-19 04:50:00|11615.1|11609.1|11615|11609|11616.4|11610.4|11613.6|11607.6|0
1710824100000|2024-03-19 04:55:00|11615.7|11609.7|11616.4|11610.4|11616.4|11610.4|11615|11609|0
1710824400000|2024-03-19 05:00:00|11615.7|11609.7|11613.7|11607.7|11615.7|11609.7|11613.7|11607.7|0
1710824700000|2024-03-19 05:05:00|11613.6|11607.6|11610.9|11604.9|11613.6|11607.6|11609.5|11603.5|0
1710825000000|2024-03-19 05:10:00|11612.3|11606.3|11612.3|11606.3|11612.3|11606.3|11610.9|11604.9|0
1710825600000|2024-03-19 05:20:00|11613.7|11607.7|11612.3|11606.3|11613.7|11607.7|11612.3|11606.3|0
1710825900000|2024-03-19 05:25:00|11613|11607|11612.3|11606.3|11613.7|11607.7|11612.3|11606.3|0
1710826200000|2024-03-19 05:30:00|11611.6|11605.6|11613.7|11607.7|11613.7|11607.7|11610.9|11604.9|0
1710826500000|2024-03-19 05:35:00|11612.3|11606.3|11609.6|11603.6|11612.3|11606.3|11609.6|11603.6|0
1710826800000|2024-03-19 05:40:00|11611|11605|11609.6|11603.6|11611|11605|11609.6|11603.6|0
1710827100000|2024-03-19 05:45:00|11610.3|11604.3|11609.6|11603.6|11611|11605|11609.6|11603.6|0
1710827400000|2024-03-19 05:50:00|11611|11605|11613.7|11607.7|11615.2|11609.2|11611|11605|0
1710827700000|2024-03-19 05:55:00|11613.8|11607.8|11613.8|11607.8|11615.1|11609.1|11613.7|11607.7|0
1710828000000|2024-03-19 06:00:00|11615.2|11609.2|11611|11605|11615.2|11609.2|11611|11605|0
1710828300000|2024-03-19 06:05:00|11609.6|11603.6|11606.5|11600.5|11609.6|11603.6|11605.2|11599.2|0
1710828600000|2024-03-19 06:10:00|11606.6|11600.6|11606.6|11600.6|11608|11602|11603.8|11597.8|0
1710828900000|2024-03-19 06:15:00|11605.9|11599.9|11606.6|11600.6|11606.6|11600.6|11605.2|11599.2|0
1710829200000|2024-03-19 06:20:00|11608|11602|11609.3|11603.3|11609.4|11603.4|11608|11602|0
1710829500000|2024-03-19 06:25:00|11608.7|11602.7|11608.1|11602.1|11609.3|11603.3|11608|11602|0
1710829800000|2024-03-19 06:30:00|11608.2|11602.2|11607.4|11601.4|11610.9|11604.9|11607.4|11601.4|0
1710830100000|2024-03-19 06:35:00|11606.8|11600.8|11608.1|11602.1|11609.5|11603.5|11606.7|11600.7|0
1710830400000|2024-03-19 06:40:00|11606.8|11600.8|11606.7|11600.7|11606.8|11600.8|11605.4|11599.4|0
1710830700000|2024-03-19 06:45:00|11606.8|11600.8|11606.8|11600.8|11606.8|11600.8|11605.4|11599.4|0
1710831000000|2024-03-19 06:50:00|11606.7|11600.7|11608.1|11602.1|11608.1|11602.1|11605.4|11599.4|0
1710831300000|2024-03-19 06:55:00|11606.7|11600.7|11609.5|11603.5|11609.5|11603.5|11606.7|11600.7|0
1710831600000|2024-03-19 07:00:00|11610.8|11604.8|11604.4|11602.4|11612.2|11606.2|11596.4|11594.4|46
1710831900000|2024-03-19 07:05:00|11607.4|11605.4|11611.9|11609.9|11612.9|11610.9|11607.4|11605.4|31
1710832200000|2024-03-19 07:10:00|11612.9|11610.9|11609.9|11607.9|11613.9|11611.9|11608.4|11606.4|13
1710832500000|2024-03-19 07:15:00|11609.4|11607.4|11605.4|11603.4|11610.9|11608.9|11605.4|11603.4|37
1710832800000|2024-03-19 07:20:00|11605.9|11603.9|11606.4|11604.4|11607.9|11605.9|11603.4|11601.4|7
1710833100000|2024-03-19 07:25:00|11605.9|11603.9|11611.4|11609.4|11611.4|11609.4|11605.4|11603.4|5
1710833400000|2024-03-19 07:30:00|11611.9|11609.9|11610.9|11608.9|11612.4|11610.4|11607.9|11605.9|25
1710833700000|2024-03-19 07:35:00|11610.4|11608.4|11610.9|11608.9|11611.4|11609.4|11608.4|11606.4|6
1710834000000|2024-03-19 07:40:00|11611.4|11609.4|11609.9|11607.9|11612.9|11610.9|11607.9|11605.9|24
1710834300000|2024-03-19 07:45:00|11610.4|11608.4|11609.4|11607.4|11610.9|11608.9|11607.4|11605.4|20
1710834600000|2024-03-19 07:50:00|11609.9|11607.9|11607.9|11605.9|11610.9|11608.9|11606.9|11604.9|26
1710834900000|2024-03-19 07:55:00|11607.4|11605.4|11598.9|11596.9|11607.4|11605.4|11598.9|11596.9|114
1710835200000|2024-03-19 08:00:00|11601.9|11599.9|11592.9|11590.9|11604.4|11602.4|11583.9|11581.9|982
1710835500000|2024-03-19 08:05:00|11591.9|11589.9|11592.4|11590.4|11598.4|11596.4|11585.4|11583.4|635
1710835800000|2024-03-19 08:10:00|11592.9|11590.9|11602.4|11600.4|11604.9|11602.9|11591.4|11589.4|324
1710836100000|2024-03-19 08:15:00|11603.4|11601.4|11605.4|11603.4|11614.4|11612.4|11601.9|11599.9|328
1710836400000|2024-03-19 08:20:00|11604.9|11602.9|11610.4|11608.4|11610.9|11608.9|11602.4|11600.4|176
1710836700000|2024-03-19 08:25:00|11609.4|11607.4|11609.9|11607.9|11613.4|11611.4|11606.4|11604.4|151
1710837000000|2024-03-19 08:30:00|11609.4|11607.4|11603.4|11601.4|11613.4|11611.4|11603.4|11601.4|325
1710837300000|2024-03-19 08:35:00|11602.9|11600.9|11592.4|11590.4|11604.4|11602.4|11591.4|11589.4|224
1710837600000|2024-03-19 08:40:00|11592.5|11590.5|11588.5|11586.5|11594.5|11592.5|11586.5|11584.5|225
1710837900000|2024-03-19 08:45:00|11589.5|11587.5|11589.5|11587.5|11590.5|11588.5|11582.5|11580.5|247
1710838200000|2024-03-19 08:50:00|11589|11587|11581.5|11579.5|11590.5|11588.5|11581.5|11579.5|175
1710838500000|2024-03-19 08:55:00|11582|11580|11572.5|11570.5|11582.5|11580.5|11571.5|11569.5|189
1710838800000|2024-03-19 09:00:00|11573.5|11571.5|11577.5|11575.5|11578.5|11576.5|11571.5|11569.5|567
1710839100000|2024-03-19 09:05:00|11577|11575|11568.5|11566.5|11577|11575|11564.5|11562.5|287
1710839400000|2024-03-19 09:10:00|11568|11566|11563.5|11561.5|11571.5|11569.5|11562.5|11560.5|189
1710839700000|2024-03-19 09:15:00|11564.5|11562.5|11559.5|11557.5|11564.5|11562.5|11559.5|11557.5|190
1710840000000|2024-03-19 09:20:00|11559|11557|11564|11562|11568.5|11566.5|11557.5|11555.5|379
1710840300000|2024-03-19 09:25:00|11563.5|11561.5|11562|11560|11565.5|11563.5|11559|11557|103
1710840600000|2024-03-19 09:30:00|11562.5|11560.5|11560.5|11558.5|11566.5|11564.5|11560.5|11558.5|118
1710840900000|2024-03-19 09:35:00|11560|11558|11557.5|11555.5|11561.5|11559.5|11553.5|11551.5|149
1710841200000|2024-03-19 09:40:00|11558|11556|11559.5|11557.5|11560.5|11558.5|11554.5|11552.5|142
1710841500000|2024-03-19 09:45:00|11560|11558|11561.5|11559.5|11561.5|11559.5|11555|11553|142
1710841800000|2024-03-19 09:50:00|11561|11559|11565.5|11563.5|11568.5|11566.5|11561|11559|238
1710842100000|2024-03-19 09:55:00|11565|11563|11564|11562|11566|11564|11562.5|11560.5|123
1710842400000|2024-03-19 10:00:00|11564.5|11562.5|11563.5|11561.5|11566|11564|11559.5|11557.5|157
1710842700000|2024-03-19 10:05:00|11563|11561|11561.5|11559.5|11568.5|11566.5|11561.5|11559.5|191
1710843000000|2024-03-19 10:10:00|11562|11560|11557.5|11555.5|11563.5|11561.5|11554|11552|134
1710843300000|2024-03-19 10:15:00|11558|11556|11553.5|11551.5|11558.5|11556.5|11553.5|11551.5|122
1710843600000|2024-03-19 10:20:00|11554|11552|11556|11554|11556|11554|11553|11551|114
1710843900000|2024-03-19 10:25:00|11555.5|11553.5|11561|11559|11561.5|11559.5|11555|11553|153
1710844200000|2024-03-19 10:30:00|11561.5|11559.5|11558.5|11556.5|11562.5|11560.5|11556|11554|115
1710844500000|2024-03-19 10:35:00|11558|11556|11552.5|11550.5|11561.5|11559.5|11552.5|11550.5|179
1710844800000|2024-03-19 10:40:00|11553|11551|11558|11556|11560.5|11558.5|11551.5|11549.5|169
1710845100000|2024-03-19 10:45:00|11557.5|11555.5|11557|11555|11563.5|11561.5|11553|11551|440
1710845400000|2024-03-19 10:50:00|11557.5|11555.5|11549|11547|11560.5|11558.5|11546.5|11544.5|184
1710845700000|2024-03-19 10:55:00|11548.5|11546.5|11550.5|11548.5|11552.5|11550.5|11547.5|11545.5|172
1710846000000|2024-03-19 11:00:00|11551|11549|11545.5|11543.5|11551.5|11549.5|11544.5|11542.5|163
1710846300000|2024-03-19 11:05:00|11545|11543|11544|11542|11546.5|11544.5|11542.5|11540.5|81
1710846600000|2024-03-19 11:10:00|11543.5|11541.5|11542|11540|11543.5|11541.5|11539.5|11537.5|492
1710846900000|2024-03-19 11:15:00|11541.5|11539.5|11542.5|11540.5|11545|11543|11539.5|11537.5|326
1710847200000|2024-03-19 11:20:00|11541.5|11539.5|11538|11536|11543|11541|11538|11536|84
1710847500000|2024-03-19 11:25:00|11538.5|11536.5|11537|11535|11539.5|11537.5|11535|11533|107
1710847800000|2024-03-19 11:30:00|11536.5|11534.5|11535.5|11533.5|11538.5|11536.5|11535|11533|157
1710848100000|2024-03-19 11:35:00|11536|11534|11541|11539|11541.5|11539.5|11535.5|11533.5|281
1710848400000|2024-03-19 11:40:00|11540.5|11538.5|11537.5|11535.5|11542|11540|11536.5|11534.5|107
1710848700000|2024-03-19 11:45:00|11538|11536|11541.5|11539.5|11543|11541|11538|11536|97
1710849000000|2024-03-19 11:50:00|11542|11540|11542.5|11540.5|11543.5|11541.5|11540.5|11538.5|135
1710849300000|2024-03-19 11:55:00|11543|11541|11547|11545|11547.5|11545.5|11543|11541|99
1710849600000|2024-03-19 12:00:00|11546.5|11544.5|11542.5|11540.5|11548.5|11546.5|11542.5|11540.5|99
1710849900000|2024-03-19 12:05:00|11543|11541|11550|11548|11550.5|11548.5|11542.5|11540.5|103
1710850200000|2024-03-19 12:10:00|11550.5|11548.5|11545.5|11543.5|11550.5|11548.5|11545.5|11543.5|105
1710850500000|2024-03-19 12:15:00|11546|11544|11547.5|11545.5|11550.5|11548.5|11544.5|11542.5|117
1710850800000|2024-03-19 12:20:00|11548|11546|11539|11537|11548.5|11546.5|11538|11536|79
1710851100000|2024-03-19 12:25:00|11538.5|11536.5|11539|11537|11542.5|11540.5|11537.5|11535.5|76
1710851400000|2024-03-19 12:30:00|11539.5|11537.5|11542|11540|11544.5|11542.5|11539|11537|125
1710851700000|2024-03-19 12:35:00|11542.5|11540.5|11541|11539|11545.5|11543.5|11539|11537|112
1710852000000|2024-03-19 12:40:00|11541.5|11539.5|11543|11541|11543.5|11541.5|11538|11536|89
1710852300000|2024-03-19 12:45:00|11542.5|11540.5|11556.7|11554.7|11557.2|11555.2|11542.5|11540.5|76
1710852600000|2024-03-19 12:50:00|11556.2|11554.2|11557.7|11555.7|11558.7|11556.7|11550.7|11548.7|109
1710852900000|2024-03-19 12:55:00|11558.2|11556.2|11564.2|11562.2|11565.7|11563.7|11557.7|11555.7|109
1710853200000|2024-03-19 13:00:00|11564.7|11562.7|11565.7|11563.7|11568.7|11566.7|11560.7|11558.7|207
1710853500000|2024-03-19 13:05:00|11566.2|11564.2|11562.7|11560.7|11567.7|11565.7|11561.7|11559.7|203
1710853800000|2024-03-19 13:10:00|11563.7|11561.7|11570.7|11568.7|11571.7|11569.7|11563.2|11561.2|182
1710854100000|2024-03-19 13:15:00|11570.2|11568.2|11571.7|11569.7|11573.7|11571.7|11567.7|11565.7|107
1710854400000|2024-03-19 13:20:00|11571.2|11569.2|11573.7|11571.7|11574.7|11572.7|11568.7|11566.7|165
1710854700000|2024-03-19 13:25:00|11574.2|11572.2|11573.7|11571.7|11575.2|11573.2|11570.7|11568.7|718
1710855000000|2024-03-19 13:30:00|11572.7|11570.7|11561.2|11559.2|11572.7|11570.7|11558.7|11556.7|170
1710855300000|2024-03-19 13:35:00|11561.7|11559.7|11570.7|11568.7|11572.7|11570.7|11561.2|11559.2|121
1710855600000|2024-03-19 13:40:00|11571.2|11569.2|11561.7|11559.7|11571.2|11569.2|11561.2|11559.2|124
1710855900000|2024-03-19 13:45:00|11562.2|11560.2|11564.2|11562.2|11567.2|11565.2|11561.2|11559.2|208
1710856200000|2024-03-19 13:50:00|11563.7|11561.7|11571.7|11569.7|11573.2|11571.2|11563.7|11561.7|203
1710856500000|2024-03-19 13:55:00|11572.2|11570.2|11573.7|11571.7|11575.7|11573.7|11567.7|11565.7|184
1710856800000|2024-03-19 14:00:00|11574.2|11572.2|11567.7|11565.7|11576.7|11574.7|11567.7|11565.7|218
1710857100000|2024-03-19 14:05:00|11568.2|11566.2|11553.7|11551.7|11569.7|11567.7|11553.7|11551.7|122
1710857400000|2024-03-19 14:10:00|11554.2|11552.2|11555.7|11553.7|11557.7|11555.7|11551.2|11549.2|130
1710857700000|2024-03-19 14:15:00|11555.2|11553.2|11552.7|11550.7|11555.2|11553.2|11550.7|11548.7|90
1710858000000|2024-03-19 14:20:00|11553.7|11551.7|11555.7|11553.7|11556.7|11554.7|11551.7|11549.7|94
1710858300000|2024-03-19 14:25:00|11556.7|11554.7|11553.7|11551.7|11559.7|11557.7|11550.7|11548.7|110
1710858600000|2024-03-19 14:30:00|11554.7|11552.7|11551.7|11549.7|11559.7|11557.7|11551.7|11549.7|130
1710858900000|2024-03-19 14:35:00|11550.7|11548.7|11553.2|11551.2|11554.7|11552.7|11547.7|11545.7|148
1710859200000|2024-03-19 14:40:00|11553.7|11551.7|11567.2|11565.2|11567.7|11565.7|11553.2|11551.2|172
1710859500000|2024-03-19 14:45:00|11567.7|11565.7|11555.7|11553.7|11568.7|11566.7|11555.2|11553.2|115
1710859800000|2024-03-19 14:50:00|11556.2|11554.2|11560.2|11558.2|11560.7|11558.7|11551.2|11549.2|203
1710860100000|2024-03-19 14:55:00|11560.7|11558.7|11553.7|11551.7|11565.7|11563.7|11552.7|11550.7|129
1710860400000|2024-03-19 15:00:00|11554.2|11552.2|11556.2|11554.2|11557.7|11555.7|11551.7|11549.7|124
1710860700000|2024-03-19 15:05:00|11555.7|11553.7|11558.7|11556.7|11559.2|11557.2|11552.7|11550.7|149
1710861000000|2024-03-19 15:10:00|11558.4|11556.4|11562.4|11560.4|11564.4|11562.4|11557.9|11555.9|115
1710861300000|2024-03-19 15:15:00|11562.9|11560.9|11564.4|11562.4|11565.4|11563.4|11561.4|11559.4|1445
1710861600000|2024-03-19 15:20:00|11563.9|11561.9|11565.9|11563.9|11566.4|11564.4|11561.4|11559.4|132
1710861900000|2024-03-19 15:25:00|11565.4|11563.4|11575.4|11573.4|11576.9|11574.9|11564.9|11562.9|145
1710862200000|2024-03-19 15:30:00|11574.9|11572.9|11581.4|11579.4|11583.4|11581.4|11574.9|11572.9|199
1710862500000|2024-03-19 15:35:00|11580.9|11578.9|11580.9|11578.9|11583.9|11581.9|11580.4|11578.4|167
1710862800000|2024-03-19 15:40:00|11580.4|11578.4|11578.4|11576.4|11583.4|11581.4|11577.4|11575.4|123
1710863100000|2024-03-19 15:45:00|11578.9|11576.9|11574.9|11572.9|11578.9|11576.9|11573.9|11571.9|147
1710863400000|2024-03-19 15:50:00|11575.4|11573.4|11571.4|11569.4|11575.4|11573.4|11571.4|11569.4|103
1710863700000|2024-03-19 15:55:00|11571.9|11569.9|11574.9|11572.9|11575.4|11573.4|11571.4|11569.4|96
1710864000000|2024-03-19 16:00:00|11575.4|11573.4|11572.4|11570.4|11576.4|11574.4|11571.4|11569.4|212
1710864300000|2024-03-19 16:05:00|11571.9|11569.9|11571.4|11569.4|11574.4|11572.4|11570.4|11568.4|199
1710864600000|2024-03-19 16:10:00|11571.9|11569.9|11572.4|11570.4|11574.4|11572.4|11570.4|11568.4|175
1710864900000|2024-03-19 16:15:00|11572.9|11570.9|11583.9|11581.9|11585.4|11583.4|11570.4|11568.4|1099
1710865200000|2024-03-19 16:20:00|11584.4|11582.4|11585.4|11583.4|11587.9|11585.9|11581.9|11579.9|427
1710865500000|2024-03-19 16:25:00|11584.4|11582.4|11581.9|11579.9|11587.4|11585.4|11581.4|11579.4|1133
1710865800000|2024-03-19 16:30:00|11582.4|11580.4|11585.4|11583.4|11588.4|11586.4|11581.4|11579.4|591
1710866100000|2024-03-19 16:35:00|11584.9|11582.9|11585.4|11583.4|11586.4|11584.4|11583.4|11581.4|273
1710866400000|2024-03-19 16:40:00|11585.9|11583.9|11591.9|11589.9|11592.4|11590.4|11585.4|11583.4|265
1710866700000|2024-03-19 16:45:00|11591.4|11589.4|11590.4|11588.4|11591.4|11589.4|11587.9|11585.9|62
1710867000000|2024-03-19 16:50:00|11589.9|11587.9|11587.9|11585.9|11591.4|11589.4|11586.4|11584.4|404
1710867300000|2024-03-19 16:55:00|11588.4|11586.4|11590.9|11588.9|11591.9|11589.9|11585.9|11583.9|84
1710867600000|2024-03-19 17:00:00|11591.4|11589.4|11583.9|11581.9|11592.4|11590.4|11583.9|11581.9|123
1710867900000|2024-03-19 17:05:00|11584.4|11582.4|11577.4|11575.4|11584.4|11582.4|11576.9|11574.9|84
1710868200000|2024-03-19 17:10:00|11577.9|11575.9|11575.4|11573.4|11579.4|11577.4|11574.9|11572.9|53
1710868500000|2024-03-19 17:15:00|11574.9|11572.9|11572.9|11570.9|11574.9|11572.9|11571.4|11569.4|86
1710868800000|2024-03-19 17:20:00|11572.4|11570.4|11574.9|11572.9|11575.4|11573.4|11572.4|11570.4|19
1710869100000|2024-03-19 17:25:00|11575.4|11573.4|11574.4|11572.4|11576.4|11574.4|11572.4|11570.4|18
1710869400000|2024-03-19 17:30:00|11575.4|11573.4|11575.9|11573.9|11576.9|11574.9|11574.4|11572.4|32
1710869700000|2024-03-19 17:35:00|11575.4|11573.4|11571.4|11569.4|11575.9|11573.9|11569.4|11567.4|89
1710870000000|2024-03-19 17:40:00|11570.9|11568.9|11569.4|11567.4|11572.9|11570.9|11569.4|11567.4|87
1710870300000|2024-03-19 17:45:00|11569.9|11567.9|11565.4|11563.4|11569.9|11567.9|11564.4|11562.4|168
1710870600000|2024-03-19 17:50:00|11565.9|11563.9|11563.9|11561.9|11567.4|11565.4|11563.9|11561.9|41
1710870900000|2024-03-19 17:55:00|11563.4|11561.4|11562.4|11560.4|11564.9|11562.9|11560.4|11558.4|161
1710871200000|2024-03-19 18:00:00|11561.9|11559.9|11560.4|11558.4|11562.4|11560.4|11558.4|11556.4|42
1710871500000|2024-03-19 18:05:00|11559.9|11557.9|11557.4|11555.4|11561.4|11559.4|11557.4|11555.4|56
1710871800000|2024-03-19 18:10:00|11558.4|11556.4|11559.4|11557.4|11560.4|11558.4|11557.4|11555.4|27
1710872100000|2024-03-19 18:15:00|11558.9|11556.9|11558.4|11556.4|11561.9|11559.9|11557.9|11555.9|27
1710872400000|2024-03-19 18:20:00|11557.9|11555.9|11558.9|11556.9|11559.9|11557.9|11556.4|11554.4|46
1710872700000|2024-03-19 18:25:00|11559.4|11557.4|11560.4|11558.4|11561.4|11559.4|11558.4|11556.4|6
1710873000000|2024-03-19 18:30:00|11560.9|11558.9|11561.4|11559.4|11562.4|11560.4|11559.9|11557.9|10
1710873300000|2024-03-19 18:35:00|11561.9|11559.9|11563.4|11561.4|11563.4|11561.4|11560.4|11558.4|17
1710873600000|2024-03-19 18:40:00|11562.9|11560.9|11565.4|11563.4|11566.4|11564.4|11562.4|11560.4|12
1710873900000|2024-03-19 18:45:00|11565.9|11563.9|11563.4|11561.4|11566.4|11564.4|11562.4|11560.4|18
1710874200000|2024-03-19 18:50:00|11563.9|11561.9|11561.9|11559.9|11564.9|11562.9|11561.4|11559.4|16
1710874500000|2024-03-19 18:55:00|11561.4|11559.4|11561.4|11559.4|11563.4|11561.4|11559.9|11557.9|32
1710874800000|2024-03-19 19:00:00|11560.9|11558.9|11560.9|11558.9|11562.9|11560.9|11560.4|11558.4|22
1710875100000|2024-03-19 19:05:00|11561.4|11559.4|11559.4|11557.4|11561.4|11559.4|11558.4|11556.4|7
1710875400000|2024-03-19 19:10:00|11559.9|11557.9|11559.4|11557.4|11560.9|11558.9|11557.9|11555.9|6
1710875700000|2024-03-19 19:15:00|11558.9|11556.9|11562.4|11560.4|11562.4|11560.4|11557.4|11555.4|15
1710876000000|2024-03-19 19:20:00|11561.9|11559.9|11560.9|11558.9|11562.4|11560.4|11559.9|11557.9|20
1710876300000|2024-03-19 19:25:00|11560.4|11558.4|11561.9|11559.9|11562.4|11560.4|11559.4|11557.4|24
1710876600000|2024-03-19 19:30:00|11561.4|11559.4|11560.9|11558.9|11561.9|11559.9|11559.9|11557.9|21
1710876900000|2024-03-19 19:35:00|11560.4|11558.4|11561.9|11559.9|11562.4|11560.4|11559.9|11557.9|52
1710877200000|2024-03-19 19:40:00|11562.4|11560.4|11559.4|11557.4|11562.9|11560.9|11559.4|11557.4|14
1710877500000|2024-03-19 19:45:00|11559.9|11557.9|11561.9|11559.9|11563.9|11561.9|11559.9|11557.9|53
1710877800000|2024-03-19 19:50:00|11562.4|11560.4|11561.9|11559.9|11562.9|11560.9|11559.4|11557.4|31
1710878100000|2024-03-19 19:55:00|11561.4|11559.4|11552.4|11550.4|11561.9|11559.9|11550.9|11548.9|98
1710878400000|2024-03-19 20:00:00|11553.4|11551.4|11557.4|11555.4|11557.9|11555.9|11551.9|11549.9|12
1710878700000|2024-03-19 20:05:00|11556.9|11554.9|11556.4|11554.4|11557.9|11555.9|11555.9|11553.9|4
1710879000000|2024-03-19 20:10:00|11556.9|11554.9|11559.4|11557.4|11559.4|11557.4|11556.4|11554.4|11
1710879300000|2024-03-19 20:15:00|11559.9|11557.9|11561.9|11559.9|11562.9|11560.9|11559.4|11557.4|5
1710879600000|2024-03-19 20:20:00|11561.4|11559.4|11560.9|11558.9|11561.4|11559.4|11560.4|11558.4|2
1710879900000|2024-03-19 20:25:00|11561.4|11559.4|11561.4|11559.4|11561.9|11559.9|11561.4|11559.4|3
1710880200000|2024-03-19 20:30:00|11561.9|11559.9|11561.4|11559.4|11561.9|11559.9|11559.9|11557.9|6
1710880500000|2024-03-19 20:35:00|11561.9|11559.9|11561.9|11559.9|11561.9|11559.9|11560.9|11558.9|4
1710880800000|2024-03-19 20:40:00|11561.4|11559.4|11561.4|11559.4|11561.9|11559.9|11560.9|11558.9|5
1710881100000|2024-03-19 20:45:00|11561.9|11559.9|11561.4|11559.4|11561.9|11559.9|11560.9|11558.9|6
1710881400000|2024-03-19 20:50:00|11561.9|11559.9|11562.9|11560.9|11564.4|11562.4|11561.9|11559.9|5
1710881700000|2024-03-19 20:55:00|11562.4|11560.4|11565.9|11559.9|11565.9|11561.9|11559.9|11557.9|6
1710882000000|2024-03-19 21:00:00|11565.6|11559.6|11565.6|11559.6|11566|11560|11564.8|11558.8|0
1710882300000|2024-03-19 21:05:00|11565.8|11559.8|11565.8|11559.8|11565.9|11559.9|11565.3|11559.3|0
1710882600000|2024-03-19 21:10:00|11565.6|11559.6|11565.9|11559.9|11566.2|11560.2|11565.6|11559.6|0
1710882900000|2024-03-19 21:15:00|11565.8|11559.8|11565.8|11559.8|11565.9|11559.9|11565.6|11559.6|0
1710883200000|2024-03-19 21:20:00|11565.6|11559.6|11565.5|11559.5|11565.8|11559.8|11565.5|11559.5|0
1710883800000|2024-03-19 21:30:00|11565.6|11559.6|11566|11560|11566|11560|11565.6|11559.6|0
1710884100000|2024-03-19 21:35:00|11566.3|11560.3|11566.4|11560.4|11566.5|11560.5|11566.2|11560.2|0
1710884400000|2024-03-19 21:40:00|11566.5|11560.5|11566.5|11560.5|11566.5|11560.5|11566.4|11560.4|0
1710884700000|2024-03-19 21:45:00|11566.4|11560.4|11566.3|11560.3|11566.7|11560.7|11566.3|11560.3|0
1710885000000|2024-03-19 21:50:00|11566|11560|11566|11560|11566.2|11560.2|11566|11560|0
1710885300000|2024-03-19 21:55:00|11566.2|11560.2|11566.4|11560.4|11566.5|11560.5|11566.2|11560.2|0
1710885600000|2024-03-19 22:00:00|11565.6|11559.6|11565.8|11559.8|11567|11561|11565.2|11559.2|0
1710885900000|2024-03-19 22:05:00|11565.9|11559.9|11565.5|11559.5|11566|11560|11565.1|11559.1|0
1710886200000|2024-03-19 22:10:00|11565.8|11559.8|11565.8|11559.8|11566|11560|11565.5|11559.5|0
1710886500000|2024-03-19 22:15:00|11566|11560|11565.1|11559.1|11566|11560|11565.1|11559.1|0
1710886800000|2024-03-19 22:20:00|11565.2|11559.2|11565.8|11559.8|11565.8|11559.8|11565.2|11559.2|0
1710887100000|2024-03-19 22:25:00|11565.7|11559.7|11566.4|11560.4|11566.7|11560.7|11565.5|11559.5|0
1710887400000|2024-03-19 22:30:00|11566.5|11560.5|11565.5|11559.5|11566.7|11560.7|11564.8|11558.8|0
1710887700000|2024-03-19 22:35:00|11565.1|11559.1|11565.5|11559.5|11565.8|11559.8|11565.1|11559.1|0
1710888000000|2024-03-19 22:40:00|11565.6|11559.6|11565.5|11559.5|11565.8|11559.8|11565.1|11559.1|0
1710888300000|2024-03-19 22:45:00|11565.6|11559.6|11565.8|11559.8|11566|11560|11565.6|11559.6|0
1710888600000|2024-03-19 22:50:00|11565.7|11559.7|11565.8|11559.8|11566|11560|11565.5|11559.5|0
1710888900000|2024-03-19 22:55:00|11565.9|11559.9|11566.4|11560.4|11567.4|11561.4|11565.8|11559.8|0
1710889200000|2024-03-19 23:00:00|11566.5|11560.5|11567.4|11561.4|11567.4|11561.4|11566.5|11560.5|0
1710889500000|2024-03-19 23:05:00|11567.7|11561.7|11566.4|11560.4|11567.7|11561.7|11566.4|11560.4|0
1710889800000|2024-03-19 23:10:00|11566.5|11560.5|11565.1|11559.1|11566.7|11560.7|11565.1|11559.1|0
1710890100000|2024-03-19 23:15:00|11565.5|11559.5|11566.4|11560.4|11566.4|11560.4|11565.1|11559.1|0
1710890400000|2024-03-19 23:20:00|11566.5|11560.5|11566.4|11560.4|11567|11561|11566|11560|0
1710890700000|2024-03-19 23:25:00|11566.5|11560.5|11567|11561|11567.7|11561.7|11566.5|11560.5|0
1710891000000|2024-03-19 23:30:00|11567.1|11561.1|11566.4|11560.4|11567.4|11561.4|11566|11560|0
1710891300000|2024-03-19 23:35:00|11566.5|11560.5|11566.4|11560.4|11566.7|11560.7|11566|11560|0
1710891600000|2024-03-19 23:40:00|11566|11560|11566.4|11560.4|11566.4|11560.4|11566|11560|0
1710891900000|2024-03-19 23:45:00|11566.5|11560.5|11566.4|11560.4|11566.7|11560.7|11565.8|11559.8|0
1710892200000|2024-03-19 23:50:00|11566.2|11560.2|11566|11560|11566.4|11560.4|11565.5|11559.5|0
1710892500000|2024-03-19 23:55:00|11565.9|11559.9|11564.8|11558.8|11566|11560|11564.8|11558.8|0
1710892800000|2024-03-20 00:00:00|11564.4|11558.4|11563.8|11557.8|11564.8|11558.8|11563.1|11557.1|0
1710893100000|2024-03-20 00:05:00|11563.5|11557.5|11563.1|11557.1|11564.1|11558.1|11563.1|11557.1|0
1710893400000|2024-03-20 00:10:00|11563.3|11557.3|11565.7|11559.7|11565.7|11559.7|11562.8|11556.8|0
1710893700000|2024-03-20 00:15:00|11565.6|11559.6|11559.1|11553.1|11565.7|11559.7|11559.1|11553.1|0
1710894000000|2024-03-20 00:20:00|11558.4|11552.4|11556.4|11550.4|11558.4|11552.4|11556.4|11550.4|0
1710894300000|2024-03-20 00:25:00|11557.7|11551.7|11562.6|11556.6|11562.6|11556.6|11557.7|11551.7|0
1710894600000|2024-03-20 00:30:00|11561.2|11555.2|11561.2|11555.2|11561.2|11555.2|11561.2|11555.2|0
1710894900000|2024-03-20 00:35:00|11562.6|11556.6|11562.6|11556.6|11562.6|11556.6|11562.6|11556.6|0
1710895200000|2024-03-20 00:40:00|11563.9|11557.9|11561.3|11555.3|11565.3|11559.3|11561.2|11555.2|0
1710895500000|2024-03-20 00:45:00|11561.2|11555.2|11559.9|11553.9|11561.2|11555.2|11559.9|11553.9|0
1710895800000|2024-03-20 00:50:00|11559.2|11553.2|11558.5|11552.5|11559.9|11553.9|11558.5|11552.5|0
1710896100000|2024-03-20 00:55:00|11557.2|11551.2|11557.2|11551.2|11557.2|11551.2|11557.2|11551.2|0
1710896700000|2024-03-20 01:05:00|11558.5|11552.5|11557.2|11551.2|11559.9|11553.9|11557.2|11551.2|0
1710897000000|2024-03-20 01:10:00|11555.8|11549.8|11554.2|11548.2|11555.8|11549.8|11554.2|11548.2|0
1710897300000|2024-03-20 01:15:00|11555.5|11549.5|11555.5|11549.5|11556.9|11550.9|11555.5|11549.5|0
1710897600000|2024-03-20 01:20:00|11555.6|11549.6|11555.5|11549.5|11556.9|11550.9|11555.5|11549.5|0
1710897900000|2024-03-20 01:25:00|11554.2|11548.2|11554.2|11548.2|11554.2|11548.2|11554.2|11548.2|0
1710898200000|2024-03-20 01:30:00|11553.5|11547.5|11550.1|11544.1|11553.5|11547.5|11550.1|11544.1|0
1710898500000|2024-03-20 01:35:00|11548.8|11542.8|11550.1|11544.1|11550.1|11544.1|11548.8|11542.8|0
1710898800000|2024-03-20 01:40:00|11551.4|11545.4|11551.4|11545.4|11551.5|11545.5|11550.1|11544.1|0
1710899100000|2024-03-20 01:45:00|11550.1|11544.1|11550.1|11544.1|11551.4|11545.4|11548.7|11542.7|0
1710900000000|2024-03-20 02:00:00|11551.4|11545.4|11551.4|11545.4|11551.4|11545.4|11550.1|11544.1|0
1710900300000|2024-03-20 02:05:00|11551.5|11545.5|11551.5|11545.5|11551.5|11545.5|11551.4|11545.4|0
1710900600000|2024-03-20 02:10:00|11550.1|11544.1|11550.1|11544.1|11550.1|11544.1|11550.1|11544.1|0
1710900900000|2024-03-20 02:15:00|11551.5|11545.5|11551.5|11545.5|11551.5|11545.5|11551.5|11545.5|0
1710901200000|2024-03-20 02:20:00|11550.1|11544.1|11551.5|11545.5|11551.5|11545.5|11550.1|11544.1|0
1710901500000|2024-03-20 02:25:00|11550.1|11544.1|11550.1|11544.1|11551.5|11545.5|11550.1|11544.1|0
1710901800000|2024-03-20 02:30:00|11548.8|11542.8|11548.7|11542.7|11548.8|11542.8|11548.7|11542.7|0
1710902100000|2024-03-20 02:35:00|11548.8|11542.8|11548.8|11542.8|11548.8|11542.8|11548.8|11542.8|0
1710902400000|2024-03-20 02:40:00|11550.1|11544.1|11550.1|11544.1|11550.1|11544.1|11548.8|11542.8|0
1710902700000|2024-03-20 02:45:00|11548.8|11542.8|11550.1|11544.1|11550.1|11544.1|11548.8|11542.8|0
1710903000000|2024-03-20 02:50:00|11548.8|11542.8|11550.1|11544.1|11550.1|11544.1|11548.8|11542.8|0
1710903300000|2024-03-20 02:55:00|11551.5|11545.5|11551.5|11545.5|11551.5|11545.5|11551.5|11545.5|0
1710903600000|2024-03-20 03:00:00|11550.1|11544.1|11551.5|11545.5|11551.5|11545.5|11550.1|11544.1|0
1710904200000|2024-03-20 03:10:00|11552.8|11546.8|11551.5|11545.5|11552.8|11546.8|11551.5|11545.5|0
1710904500000|2024-03-20 03:15:00|11550.1|11544.1|11551.5|11545.5|11551.5|11545.5|11550.1|11544.1|0
1710904800000|2024-03-20 03:20:00|11552.8|11546.8|11554.2|11548.2|11554.2|11548.2|11552.8|11546.8|0
1710905100000|2024-03-20 03:25:00|11552.9|11546.9|11552.9|11546.9|11554.2|11548.2|11552.8|11546.8|0
1710905400000|2024-03-20 03:30:00|11552.8|11546.8|11554.2|11548.2|11554.2|11548.2|11552.8|11546.8|0
1710905700000|2024-03-20 03:35:00|11552.9|11546.9|11552.8|11546.8|11552.9|11546.9|11552.8|11546.8|0
1710906000000|2024-03-20 03:40:00|11552.9|11546.9|11552.8|11546.8|11552.9|11546.9|11552.8|11546.8|0
1710906300000|2024-03-20 03:45:00|11551.5|11545.5|11552.9|11546.9|11552.9|11546.9|11551.5|11545.5|0
1710906900000|2024-03-20 03:55:00|11552.8|11546.8|11552.9|11546.9|11552.9|11546.9|11551.5|11545.5|0
1710907200000|2024-03-20 04:00:00|11552.8|11546.8|11551.5|11545.5|11552.9|11546.9|11551.5|11545.5|0
1710908100000|2024-03-20 04:15:00|11552.8|11546.8|11552.9|11546.9|11552.9|11546.9|11551.5|11545.5|0
1710908400000|2024-03-20 04:20:00|11552.8|11546.8|11551.5|11545.5|11552.9|11546.9|11551.5|11545.5|0
1710908700000|2024-03-20 04:25:00|11552.9|11546.9|11552.9|11546.9|11552.9|11546.9|11552.9|11546.9|0
1710909000000|2024-03-20 04:30:00|11554.2|11548.2|11554.2|11548.2|11554.2|11548.2|11552.9|11546.9|0
1710909300000|2024-03-20 04:35:00|11554.3|11548.3|11554.2|11548.2|11554.3|11548.3|11552.9|11546.9|0
1710909600000|2024-03-20 04:40:00|11552.9|11546.9|11554.2|11548.2|11554.2|11548.2|11552.9|11546.9|0
1710909900000|2024-03-20 04:45:00|11552.9|11546.9|11552.8|11546.8|11554.2|11548.2|11552.8|11546.8|0
1710910200000|2024-03-20 04:50:00|11554.2|11548.2|11552.8|11546.8|11554.2|11548.2|11552.8|11546.8|0
1710910500000|2024-03-20 04:55:00|11551.5|11545.5|11551.4|11545.4|11551.5|11545.5|11551.4|11545.4|0
1710910800000|2024-03-20 05:00:00|11550.1|11544.1|11551.4|11545.4|11551.5|11545.5|11550.1|11544.1|0
1710911100000|2024-03-20 05:05:00|11551.5|11545.5|11551.5|11545.5|11552.8|11546.8|11551.5|11545.5|0
1710911400000|2024-03-20 05:10:00|11550.1|11544.1|11551.5|11545.5|11551.5|11545.5|11550.1|11544.1|0
1710912300000|2024-03-20 05:25:00|11552.8|11546.8|11552.8|11546.8|11552.8|11546.8|11552.8|11546.8|0
1710912900000|2024-03-20 05:35:00|11554.2|11548.2|11555.6|11549.6|11555.6|11549.6|11554.2|11548.2|0
1710913200000|2024-03-20 05:40:00|11554.2|11548.2|11555.6|11549.6|11555.6|11549.6|11554.2|11548.2|0
1710913500000|2024-03-20 05:45:00|11554.2|11548.2|11555.6|11549.6|11555.6|11549.6|11554.2|11548.2|0
1710913800000|2024-03-20 05:50:00|11554.2|11548.2|11554.2|11548.2|11554.2|11548.2|11554.2|11548.2|0
1710914100000|2024-03-20 05:55:00|11555.6|11549.6|11554.2|11548.2|11555.6|11549.6|11554.2|11548.2|0
1710914400000|2024-03-20 06:00:00|11555.5|11549.5|11555.5|11549.5|11555.6|11549.6|11554.2|11548.2|0
1710914700000|2024-03-20 06:05:00|11556.9|11550.9|11555.5|11549.5|11556.9|11550.9|11555.5|11549.5|0
1710915000000|2024-03-20 06:10:00|11556.9|11550.9|11558.3|11552.3|11558.3|11552.3|11556.9|11550.9|0
1710915300000|2024-03-20 06:15:00|11558.2|11552.2|11556.9|11550.9|11558.3|11552.3|11556.9|11550.9|0
1710915600000|2024-03-20 06:20:00|11557|11551|11556.9|11550.9|11557|11551|11556.9|11550.9|0
1710915900000|2024-03-20 06:25:00|11555.6|11549.6|11555.5|11549.5|11556.9|11550.9|11555.5|11549.5|0
1710916500000|2024-03-20 06:35:00|11554.2|11548.2|11555.5|11549.5|11555.5|11549.5|11554.2|11548.2|0
1710916800000|2024-03-20 06:40:00|11554.2|11548.2|11554.2|11548.2|11555.5|11549.5|11554.2|11548.2|0
1710917100000|2024-03-20 06:45:00|11555.5|11549.5|11555.5|11549.5|11555.5|11549.5|11555.5|11549.5|0
1710917400000|2024-03-20 06:50:00|11555.6|11549.6|11555.5|11549.5|11558.3|11552.3|11555.5|11549.5|0
1710917700000|2024-03-20 06:55:00|11555.6|11549.6|11555.6|11549.6|11555.6|11549.6|11554.2|11548.2|0
1710918000000|2024-03-20 07:00:00|11558.2|11556.2|11576.2|11574.2|11576.7|11574.7|11558.2|11556.2|140
1710918300000|2024-03-20 07:05:00|11580.7|11578.7|11580.2|11578.2|11581.7|11579.7|11576.2|11574.2|58
1710918600000|2024-03-20 07:10:00|11579.7|11577.7|11583.7|11581.7|11585.7|11583.7|11579.2|11577.2|63
1710918900000|2024-03-20 07:15:00|11583.2|11581.2|11581.7|11579.7|11584.2|11582.2|11579.2|11577.2|26
1710919200000|2024-03-20 07:20:00|11582.2|11580.2|11579.2|11577.2|11582.2|11580.2|11577.2|11575.2|16
1710919500000|2024-03-20 07:25:00|11579.7|11577.7|11582.2|11580.2|11583.2|11581.2|11579.2|11577.2|20
1710919800000|2024-03-20 07:30:00|11582.7|11580.7|11588.7|11586.7|11590.2|11588.2|11582.7|11580.7|34
1710920100000|2024-03-20 07:35:00|11588.2|11586.2|11583.7|11581.7|11589.7|11587.7|11583.7|11581.7|49
1710920400000|2024-03-20 07:40:00|11583.2|11581.2|11589.2|11587.2|11589.2|11587.2|11583.2|11581.2|28
1710920700000|2024-03-20 07:45:00|11588.7|11586.7|11587.7|11585.7|11591.2|11589.2|11586.7|11584.7|42
1710921000000|2024-03-20 07:50:00|11588.2|11586.2|11588.7|11586.7|11590.7|11588.7|11586.2|11584.2|74
1710921300000|2024-03-20 07:55:00|11589.2|11587.2|11576.7|11574.7|11590.7|11588.7|11576.7|11574.7|139
1710921600000|2024-03-20 08:00:00|11575.2|11573.2|11567.2|11565.2|11586.7|11584.7|11565.7|11563.7|747
1710921900000|2024-03-20 08:05:00|11568.7|11566.7|11563.7|11561.7|11572.2|11570.2|11563.2|11561.2|331
1710922200000|2024-03-20 08:10:00|11564.2|11562.2|11568.7|11566.7|11570.7|11568.7|11561.2|11559.2|218
1710922500000|2024-03-20 08:15:00|11568.2|11566.2|11565.2|11563.2|11573.2|11571.2|11564.2|11562.2|208
1710922800000|2024-03-20 08:20:00|11565.7|11563.7|11570.7|11568.7|11571.2|11569.2|11563.2|11561.2|225
1710923100000|2024-03-20 08:25:00|11570.2|11568.2|11572.2|11570.2|11572.2|11570.2|11566.7|11564.7|270
1710923400000|2024-03-20 08:30:00|11571.7|11569.7|11576.7|11574.7|11578.7|11576.7|11571.2|11569.2|320
1710923700000|2024-03-20 08:35:00|11576.2|11574.2|11583.2|11581.2|11583.2|11581.2|11575.2|11573.2|301
1710924000000|2024-03-20 08:40:00|11582.7|11580.7|11586.7|11584.7|11587.7|11585.7|11579.7|11577.7|379
1710924300000|2024-03-20 08:45:00|11585.7|11583.7|11591.7|11589.7|11592.2|11590.2|11585.7|11583.7|205
1710924600000|2024-03-20 08:50:00|11591.2|11589.2|11596.7|11594.7|11596.7|11594.7|11582.7|11580.7|182
1710924900000|2024-03-20 08:55:00|11597.2|11595.2|11597.2|11595.2|11607.2|11605.2|11596.7|11594.7|217
1710925200000|2024-03-20 09:00:00|11596.7|11594.7|11587.7|11585.7|11597.7|11595.7|11584.7|11582.7|117
1710925500000|2024-03-20 09:05:00|11587.2|11585.2|11600.2|11598.2|11600.7|11598.7|11587.2|11585.2|188
1710925800000|2024-03-20 09:10:00|11600.7|11598.7|11602.7|11600.7|11603.7|11601.7|11594.7|11592.7|134
1710926100000|2024-03-20 09:15:00|11602.2|11600.2|11590.2|11588.2|11602.2|11600.2|11588.2|11586.2|120
1710926400000|2024-03-20 09:20:00|11590.7|11588.7|11603.2|11601.2|11603.7|11601.7|11589.2|11587.2|161
1710926700000|2024-03-20 09:25:00|11603.7|11601.7|11600.7|11598.7|11604.2|11602.2|11599.7|11597.7|155
1710927000000|2024-03-20 09:30:00|11600.2|11598.2|11591.2|11589.2|11601.7|11599.7|11589.7|11587.7|529
1710927300000|2024-03-20 09:35:00|11590.7|11588.7|11589.7|11587.7|11592.2|11590.2|11582.7|11580.7|177
1710927600000|2024-03-20 09:40:00|11590.2|11588.2|11590.7|11588.7|11592.7|11590.7|11587.7|11585.7|73
1710927900000|2024-03-20 09:45:00|11591.7|11589.7|11594.7|11592.7|11594.7|11592.7|11587.2|11585.2|96
1710928200000|2024-03-20 09:50:00|11595.2|11593.2|11599.7|11597.7|11599.7|11597.7|11594.7|11592.7|86
1710928500000|2024-03-20 09:55:00|11599.2|11597.2|11594.7|11592.7|11600.7|11598.7|11593.7|11591.7|115
1710928800000|2024-03-20 10:00:00|11594.2|11592.2|11593.2|11591.2|11597.7|11595.7|11591.7|11589.7|112
1710929100000|2024-03-20 10:05:00|11592.7|11590.7|11597.7|11595.7|11598.7|11596.7|11591.7|11589.7|186
1710929400000|2024-03-20 10:10:00|11598.2|11596.2|11607.7|11605.7|11607.7|11605.7|11597.2|11595.2|153
1710929700000|2024-03-20 10:15:00|11607.2|11605.2|11605.2|11603.2|11607.2|11605.2|11600.7|11598.7|96
1710930000000|2024-03-20 10:20:00|11604.7|11602.7|11606.7|11604.7|11608.2|11606.2|11604.7|11602.7|112
1710930300000|2024-03-20 10:25:00|11607.2|11605.2|11611.7|11609.7|11612.7|11610.7|11606.2|11604.2|132
1710930600000|2024-03-20 10:30:00|11612.2|11610.2|11606.7|11604.7|11616.7|11614.7|11606.7|11604.7|115
1710930900000|2024-03-20 10:35:00|11606.2|11604.2|11612.7|11610.7|11612.7|11610.7|11606.2|11604.2|286
1710931200000|2024-03-20 10:40:00|11613.2|11611.2|11612.7|11610.7|11615.7|11613.7|11609.7|11607.7|182
1710931500000|2024-03-20 10:45:00|11613.2|11611.2|11611.7|11609.7|11614.7|11612.7|11609.7|11607.7|64
1710931800000|2024-03-20 10:50:00|11613.2|11611.2|11616.2|11614.2|11616.7|11614.7|11609.7|11607.7|118
1710932100000|2024-03-20 10:55:00|11615.7|11613.7|11619.7|11617.7|11619.7|11617.7|11613.2|11611.2|167
1710932400000|2024-03-20 11:00:00|11619.2|11617.2|11628.7|11626.7|11630.7|11628.7|11618.2|11616.2|424
1710932700000|2024-03-20 11:05:00|11629.2|11627.2|11624.7|11622.7|11629.2|11627.2|11618.7|11616.7|176
1710933000000|2024-03-20 11:10:00|11624.2|11622.2|11623.7|11621.7|11624.7|11622.7|11620.7|11618.7|89
1710933300000|2024-03-20 11:15:00|11624.2|11622.2|11627.2|11625.2|11627.7|11625.7|11620.7|11618.7|92
1710933600000|2024-03-20 11:20:00|11627.7|11625.7|11621.2|11619.2|11627.7|11625.7|11620.7|11618.7|66
1710933900000|2024-03-20 11:25:00|11621.7|11619.7|11622.7|11620.7|11626.2|11624.2|11621.7|11619.7|35
1710934200000|2024-03-20 11:30:00|11621.7|11619.7|11625.7|11623.7|11625.7|11623.7|11621.7|11619.7|40
1710934500000|2024-03-20 11:35:00|11626.2|11624.2|11628.7|11626.7|11632.7|11630.7|11625.7|11623.7|93
1710934800000|2024-03-20 11:40:00|11629.2|11627.2|11628.7|11626.7|11631.2|11629.2|11627.7|11625.7|73
1710935100000|2024-03-20 11:45:00|11627.7|11625.7|11627.2|11625.2|11629.7|11627.7|11625.7|11623.7|154
1710935400000|2024-03-20 11:50:00|11626.7|11624.7|11624.7|11622.7|11628.2|11626.2|11624.7|11622.7|50
1710935700000|2024-03-20 11:55:00|11624.2|11622.2|11618.7|11616.7|11625.7|11623.7|11618.2|11616.2|82
1710936000000|2024-03-20 12:00:00|11619.7|11617.7|11623.7|11621.7|11625.7|11623.7|11619.7|11617.7|83
1710936300000|2024-03-20 12:05:00|11622.7|11620.7|11619.7|11617.7|11623.7|11621.7|11617.7|11615.7|101
1710936600000|2024-03-20 12:10:00|11619.2|11617.2|11616.7|11614.7|11619.2|11617.2|11616.2|11614.2|131
1710936900000|2024-03-20 12:15:00|11617.2|11615.2|11618.7|11616.7|11623.2|11621.2|11617.2|11615.2|97
1710937200000|2024-03-20 12:20:00|11618.2|11616.2|11624.7|11622.7|11624.7|11622.7|11616.7|11614.7|121
1710937500000|2024-03-20 12:25:00|11624.2|11622.2|11623.7|11621.7|11626.7|11624.7|11622.2|11620.2|70
1710937800000|2024-03-20 12:30:00|11623.2|11621.2|11624.7|11622.7|11627.2|11625.2|11622.2|11620.2|68
1710938100000|2024-03-20 12:35:00|11625.7|11623.7|11627.2|11625.2|11628.7|11626.7|11624.2|11622.2|76
1710938400000|2024-03-20 12:40:00|11628.3|11626.3|11623.8|11621.8|11628.8|11626.8|11621.8|11619.8|65
1710938700000|2024-03-20 12:45:00|11624.3|11622.3|11625.8|11623.8|11626.3|11624.3|11619.8|11617.8|72
1710939000000|2024-03-20 12:50:00|11626.3|11624.3|11625.8|11623.8|11627.8|11625.8|11623.3|11621.3|60
1710939300000|2024-03-20 12:55:00|11625.3|11623.3|11625.8|11623.8|11626.8|11624.8|11623.8|11621.8|66
1710939600000|2024-03-20 13:00:00|11626.3|11624.3|11627.8|11625.8|11631.8|11629.8|11625.8|11623.8|92
1710939900000|2024-03-20 13:05:00|11627.3|11625.3|11626.8|11624.8|11629.8|11627.8|11625.8|11623.8|205
1710940200000|2024-03-20 13:10:00|11627.3|11625.3|11624.8|11622.8|11627.3|11625.3|11620.8|11618.8|99
1710940500000|2024-03-20 13:15:00|11624.3|11622.3|11624.8|11622.8|11626.8|11624.8|11620.8|11618.8|169
1710940800000|2024-03-20 13:20:00|11624.3|11622.3|11621.8|11619.8|11628.8|11626.8|11621.3|11619.3|133
1710941100000|2024-03-20 13:25:00|11622.3|11620.3|11623.8|11621.8|11627.8|11625.8|11622.3|11620.3|99
1710941400000|2024-03-20 13:30:00|11624.3|11622.3|11626.8|11624.8|11633.8|11631.8|11623.8|11621.8|223
1710941700000|2024-03-20 13:35:00|11626.3|11624.3|11631.8|11629.8|11633.3|11631.3|11624.8|11622.8|175
1710942000000|2024-03-20 13:40:00|11632.3|11630.3|11629.8|11627.8|11637.8|11635.8|11628.8|11626.8|103
1710942300000|2024-03-20 13:45:00|11630.3|11628.3|11628.8|11626.8|11634.8|11632.8|11627.3|11625.3|84
1710942600000|2024-03-20 13:50:00|11629.3|11627.3|11627.8|11625.8|11629.8|11627.8|11624.3|11622.3|117
1710942900000|2024-03-20 13:55:00|11628.3|11626.3|11627.3|11625.3|11630.8|11628.8|11626.8|11624.8|85
1710943200000|2024-03-20 14:00:00|11626.8|11624.8|11629.8|11627.8|11630.8|11628.8|11626.8|11624.8|92
1710943500000|2024-03-20 14:05:00|11629.3|11627.3|11624.8|11622.8|11629.8|11627.8|11623.8|11621.8|106
1710943800000|2024-03-20 14:10:00|11624.3|11622.3|11621.8|11619.8|11626.8|11624.8|11620.8|11618.8|139
1710944100000|2024-03-20 14:15:00|11622.3|11620.3|11624.8|11622.8|11625.8|11623.8|11620.8|11618.8|128
1710944400000|2024-03-20 14:20:00|11625.8|11623.8|11627.8|11625.8|11628.8|11626.8|11621.8|11619.8|151
1710944700000|2024-03-20 14:25:00|11627.3|11625.3|11623.3|11621.3|11627.8|11625.8|11621.8|11619.8|273
1710945000000|2024-03-20 14:30:00|11623.8|11621.8|11624.8|11622.8|11626.8|11624.8|11619.8|11617.8|106
1710945300000|2024-03-20 14:35:00|11623.8|11621.8|11622.8|11620.8|11623.8|11621.8|11617.8|11615.8|231
1710945600000|2024-03-20 14:40:00|11623.3|11621.3|11620.8|11618.8|11624.8|11622.8|11619.8|11617.8|790
1710945900000|2024-03-20 14:45:00|11621.3|11619.3|11628.8|11626.8|11629.8|11627.8|11620.8|11618.8|119
1710946200000|2024-03-20 14:50:00|11629.3|11627.3|11631.8|11629.8|11633.8|11631.8|11628.8|11626.8|118
1710946500000|2024-03-20 14:55:00|11631.3|11629.3|11629.8|11627.8|11631.3|11629.3|11627.8|11625.8|110
1710946800000|2024-03-20 15:00:00|11629.3|11627.3|11627.8|11625.8|11629.8|11627.8|11626.8|11624.8|168
1710947100000|2024-03-20 15:05:00|11627.3|11625.3|11630.3|11628.3|11631.8|11629.8|11624.8|11622.8|609
1710947400000|2024-03-20 15:10:00|11629.6|11627.6|11630.1|11628.1|11630.1|11628.1|11625.1|11623.1|154
1710947700000|2024-03-20 15:15:00|11630.6|11628.6|11627.1|11625.1|11632.1|11630.1|11626.1|11624.1|113
1710948000000|2024-03-20 15:20:00|11627.6|11625.6|11626.1|11624.1|11628.1|11626.1|11625.1|11623.1|101
1710948300000|2024-03-20 15:25:00|11626.6|11624.6|11625.1|11623.1|11627.1|11625.1|11622.6|11620.6|137
1710948600000|2024-03-20 15:30:00|11625.6|11623.6|11625.6|11623.6|11627.1|11625.1|11624.1|11622.1|119
1710948900000|2024-03-20 15:35:00|11625.1|11623.1|11622.1|11620.1|11627.1|11625.1|11621.1|11619.1|153
1710949200000|2024-03-20 15:40:00|11621.6|11619.6|11619.1|11617.1|11622.1|11620.1|11619.1|11617.1|106
1710949500000|2024-03-20 15:45:00|11619.6|11617.6|11615.1|11613.1|11619.6|11617.6|11615.1|11613.1|238
1710949800000|2024-03-20 15:50:00|11615.6|11613.6|11618.6|11616.6|11619.1|11617.1|11614.1|11612.1|130
1710950100000|2024-03-20 15:55:00|11619.1|11617.1|11617.6|11615.6|11620.1|11618.1|11617.1|11615.1|96
1710950400000|2024-03-20 16:00:00|11617.1|11615.1|11620.1|11618.1|11620.6|11618.6|11617.1|11615.1|146
1710950700000|2024-03-20 16:05:00|11619.6|11617.6|11620.1|11618.1|11622.1|11620.1|11616.1|11614.1|431
1710951000000|2024-03-20 16:10:00|11619.6|11617.6|11621.1|11619.1|11622.1|11620.1|11619.1|11617.1|202
1710951300000|2024-03-20 16:15:00|11621.6|11619.6|11623.1|11621.1|11624.1|11622.1|11621.1|11619.1|506
1710951600000|2024-03-20 16:20:00|11623.6|11621.6|11621.1|11619.1|11624.1|11622.1|11618.1|11616.1|289
1710951900000|2024-03-20 16:25:00|11620.6|11618.6|11618.1|11616.1|11621.1|11619.1|11614.1|11612.1|753
1710952200000|2024-03-20 16:30:00|11618.6|11616.6|11618.1|11616.1|11622.1|11620.1|11616.1|11614.1|855
1710952500000|2024-03-20 16:35:00|11619.1|11617.1|11620.1|11618.1|11621.1|11619.1|11617.1|11615.1|266
1710952800000|2024-03-20 16:40:00|11620.6|11618.6|11621.1|11619.1|11622.1|11620.1|11620.1|11618.1|715
1710953100000|2024-03-20 16:45:00|11621.6|11619.6|11621.1|11619.1|11622.1|11620.1|11620.1|11618.1|31
1710953400000|2024-03-20 16:50:00|11620.6|11618.6|11621.1|11619.1|11621.1|11619.1|11619.1|11617.1|36
1710953700000|2024-03-20 16:55:00|11620.6|11618.6|11618.1|11616.1|11620.6|11618.6|11617.1|11615.1|32
1710954000000|2024-03-20 17:00:00|11617.6|11615.6|11615.6|11613.6|11618.1|11616.1|11614.1|11612.1|51
1710954300000|2024-03-20 17:05:00|11616.1|11614.1|11615.6|11613.6|11617.1|11615.1|11615.1|11613.1|19
1710954600000|2024-03-20 17:10:00|11615.1|11613.1|11613.6|11611.6|11616.1|11614.1|11613.6|11611.6|26
1710954900000|2024-03-20 17:15:00|11614.1|11612.1|11617.1|11615.1|11617.6|11615.6|11613.1|11611.1|39
1710955200000|2024-03-20 17:20:00|11616.6|11614.6|11615.1|11613.1|11617.1|11615.1|11615.1|11613.1|30
1710955500000|2024-03-20 17:25:00|11615.6|11613.6|11615.1|11613.1|11617.1|11615.1|11614.6|11612.6|29
1710955800000|2024-03-20 17:30:00|11614.6|11612.6|11614.1|11612.1|11615.6|11613.6|11612.6|11610.6|29
1710956100000|2024-03-20 17:35:00|11614.6|11612.6|11611.6|11609.6|11614.6|11612.6|11611.6|11609.6|11
1710956400000|2024-03-20 17:40:00|11611.1|11609.1|11612.1|11610.1|11612.1|11610.1|11609.6|11607.6|16
1710956700000|2024-03-20 17:45:00|11611.6|11609.6|11613.6|11611.6|11613.6|11611.6|11610.6|11608.6|29
1710957000000|2024-03-20 17:50:00|11614.1|11612.1|11615.6|11613.6|11615.6|11613.6|11613.6|11611.6|16
1710957300000|2024-03-20 17:55:00|11616.1|11614.1|11613.1|11611.1|11616.1|11614.1|11611.6|11609.6|63
1710957600000|2024-03-20 18:00:00|11613.6|11611.6|11631.6|11629.6|11632.6|11630.6|11613.6|11611.6|103
1710957900000|2024-03-20 18:05:00|11632.1|11630.1|11622.6|11620.6|11637.6|11635.6|11620.1|11618.1|97
1710958200000|2024-03-20 18:10:00|11623.1|11621.1|11629.6|11627.6|11630.1|11628.1|11623.1|11621.1|36
1710958500000|2024-03-20 18:15:00|11630.6|11628.6|11626.6|11624.6|11630.6|11628.6|11625.6|11623.6|33
1710958800000|2024-03-20 18:20:00|11626.1|11624.1|11629.6|11627.6|11631.1|11629.1|11625.6|11623.6|7
1710959100000|2024-03-20 18:25:00|11629.1|11627.1|11635.6|11633.6|11636.1|11634.1|11628.6|11626.6|22
1710959400000|2024-03-20 18:30:00|11636.1|11634.1|11622.6|11620.6|11638.6|11636.6|11622.6|11620.6|49
1710959700000|2024-03-20 18:35:00|11623.1|11621.1|11631.6|11629.6|11635.6|11633.6|11620.6|11618.6|60
1710960000000|2024-03-20 18:40:00|11631.1|11629.1|11633.1|11631.1|11637.1|11635.1|11628.1|11626.1|50
1710960300000|2024-03-20 18:45:00|11634.1|11632.1|11644.6|11642.6|11645.6|11643.6|11633.6|11631.6|113
1710960600000|2024-03-20 18:50:00|11644.1|11642.1|11640.1|11638.1|11645.6|11643.6|11639.6|11637.6|57
1710960900000|2024-03-20 18:55:00|11641.6|11639.6|11640.1|11638.1|11643.6|11641.6|11638.6|11636.6|111
1710961200000|2024-03-20 19:00:00|11639.6|11637.6|11643.6|11641.6|11645.1|11643.1|11639.6|11637.6|44
1710961500000|2024-03-20 19:05:00|11644.1|11642.1|11647.6|11645.6|11651.1|11649.1|11644.1|11642.1|75
1710961800000|2024-03-20 19:10:00|11648.1|11646.1|11644.6|11642.6|11650.6|11648.6|11644.6|11642.6|54
1710962100000|2024-03-20 19:15:00|11645.1|11643.1|11654.1|11652.1|11654.1|11652.1|11644.6|11642.6|40
1710962400000|2024-03-20 19:20:00|11653.6|11651.6|11654.6|11652.6|11654.6|11652.6|11651.1|11649.1|36
1710962700000|2024-03-20 19:25:00|11655.1|11653.1|11658.6|11656.6|11660.1|11658.1|11654.6|11652.6|50
1710963000000|2024-03-20 19:30:00|11659.1|11657.1|11653.6|11651.6|11659.1|11657.1|11653.1|11651.1|45
1710963300000|2024-03-20 19:35:00|11653.1|11651.1|11653.6|11651.6|11654.1|11652.1|11650.1|11648.1|7
1710963600000|2024-03-20 19:40:00|11653.1|11651.1|11648.6|11646.6|11654.1|11652.1|11647.6|11645.6|10
1710963900000|2024-03-20 19:45:00|11648.1|11646.1|11645.1|11643.1|11649.6|11647.6|11644.6|11642.6|18
1710964200000|2024-03-20 19:50:00|11645.6|11643.6|11652.1|11650.1|11653.6|11651.6|11644.6|11642.6|33
1710964500000|2024-03-20 19:55:00|11653.6|11651.6|11658.6|11656.6|11659.1|11657.1|11652.1|11650.1|25
1710964800000|2024-03-20 20:00:00|11658.1|11656.1|11659.6|11657.6|11659.6|11657.6|11655.6|11653.6|7
1710965100000|2024-03-20 20:05:00|11660.1|11658.1|11662.6|11660.6|11662.6|11660.6|11659.6|11657.6|12
1710965400000|2024-03-20 20:10:00|11663.1|11661.1|11662.1|11660.1|11663.6|11661.6|11661.6|11659.6|17
1710965700000|2024-03-20 20:15:00|11662.6|11660.6|11658.1|11656.1|11662.6|11660.6|11657.1|11655.1|7
1710966000000|2024-03-20 20:20:00|11657.6|11655.6|11657.1|11655.1|11658.6|11656.6|11655.6|11653.6|8
1710966300000|2024-03-20 20:25:00|11657.6|11655.6|11654.6|11652.6|11657.6|11655.6|11654.1|11652.1|3
1710966600000|2024-03-20 20:30:00|11656.6|11654.6|11658.1|11656.1|11660.6|11658.6|11656.6|11654.6|11
1710966900000|2024-03-20 20:35:00|11659.1|11657.1|11658.6|11656.6|11660.1|11658.1|11658.1|11656.1|8
1710967200000|2024-03-20 20:40:00|11658.1|11656.1|11657.6|11655.6|11658.6|11656.6|11656.6|11654.6|13
1710967500000|2024-03-20 20:45:00|11657.1|11655.1|11658.1|11656.1|11659.1|11657.1|11656.6|11654.6|10
1710967800000|2024-03-20 20:50:00|11657.6|11655.6|11658.6|11656.6|11659.1|11657.1|11657.6|11655.6|4
1710968100000|2024-03-20 20:55:00|11658.1|11656.1|11661.4|11655.4|11661.6|11659.6|11657.6|11654.1|10
1710968400000|2024-03-20 21:00:00|11660.2|11654.2|11660.1|11654.1|11660.5|11654.5|11659.8|11653.8|0
1710968700000|2024-03-20 21:05:00|11659.9|11653.9|11659.5|11653.5|11660.2|11654.2|11659.2|11653.2|0
1710969000000|2024-03-20 21:10:00|11659.4|11653.4|11659.4|11653.4|11659.5|11653.5|11659.4|11653.4|0
1710969300000|2024-03-20 21:15:00|11659.5|11653.5|11659.5|11653.5|11659.5|11653.5|11659.5|11653.5|0
1710969600000|2024-03-20 21:20:00|11659.4|11653.4|11657.8|11651.8|11659.5|11653.5|11657.3|11651.3|0
1710969900000|2024-03-20 21:25:00|11657.7|11651.7|11658.1|11652.1|11658.9|11652.9|11657.7|11651.7|0
1710970200000|2024-03-20 21:30:00|11658|11652|11657.3|11651.3|11658.1|11652.1|11657.3|11651.3|0
1710970500000|2024-03-20 21:35:00|11657|11651|11656.3|11650.3|11657.1|11651.1|11655.6|11649.6|0
1710970800000|2024-03-20 21:40:00|11656|11650|11656.9|11650.9|11656.9|11650.9|11655.9|11649.9|0
1710971100000|2024-03-20 21:45:00|11656.7|11650.7|11657|11651|11657|11651|11656.3|11650.3|0
1710971400000|2024-03-20 21:50:00|11656.6|11650.6|11657.6|11651.6|11657.8|11651.8|11656.6|11650.6|0
1710971700000|2024-03-20 21:55:00|11657.5|11651.5|11657.9|11651.9|11658.3|11652.3|11657.4|11651.4|0
1710972000000|2024-03-20 22:00:00|11658.7|11652.7|11657.9|11651.9|11659.6|11653.6|11657.2|11651.2|0
1710972300000|2024-03-20 22:05:00|11658.1|11652.1|11658.9|11652.9|11661|11655|11658.1|11652.1|0
1710972600000|2024-03-20 22:10:00|11658.8|11652.8|11661.5|11655.5|11663.9|11657.9|11658.6|11652.6|0
1710972900000|2024-03-20 22:15:00|11661.6|11655.6|11662.6|11656.6|11663.6|11657.6|11661.6|11655.6|0
1710973200000|2024-03-20 22:20:00|11662.5|11656.5|11661.1|11655.1|11662.6|11656.6|11661.1|11655.1|0
1710973500000|2024-03-20 22:25:00|11661.2|11655.2|11662.6|11656.6|11662.6|11656.6|11661.2|11655.2|0
1710973800000|2024-03-20 22:30:00|11662.5|11656.5|11661.8|11655.8|11663|11657|11661.6|11655.6|0
1710974100000|2024-03-20 22:35:00|11661.6|11655.6|11662|11656|11663.3|11657.3|11661.6|11655.6|0
1710974400000|2024-03-20 22:40:00|11662.2|11656.2|11662.7|11656.7|11663.1|11657.1|11662.2|11656.2|0
1710974700000|2024-03-20 22:45:00|11663.1|11657.1|11663.7|11657.7|11664|11658|11663.1|11657.1|0
1710975000000|2024-03-20 22:50:00|11664.1|11658.1|11665.4|11659.4|11665.8|11659.8|11664.1|11658.1|0
1710975300000|2024-03-20 22:55:00|11665.5|11659.5|11665.4|11659.4|11665.8|11659.8|11664.8|11658.8|0
1710975600000|2024-03-20 23:00:00|11665.1|11659.1|11665.9|11659.9|11665.9|11659.9|11664.8|11658.8|0
1710975900000|2024-03-20 23:05:00|11666.1|11660.1|11668.4|11662.4|11668.4|11662.4|11664.8|11658.8|0
1710976200000|2024-03-20 23:10:00|11668|11662|11669|11663|11670|11664|11668|11662|0
1710976500000|2024-03-20 23:15:00|11668.9|11662.9|11669.7|11663.7|11670.4|11664.4|11668.7|11662.7|0
1710976800000|2024-03-20 23:20:00|11669.8|11663.8|11671.4|11665.4|11672.3|11666.3|11669.7|11663.7|0
1710977100000|2024-03-20 23:25:00|11671.6|11665.6|11671.5|11665.5|11672.4|11666.4|11671.2|11665.2|0
1710977400000|2024-03-20 23:30:00|11671.6|11665.6|11671.2|11665.2|11672.1|11666.1|11670.8|11664.8|0
1710977700000|2024-03-20 23:35:00|11670.9|11664.9|11671.5|11665.5|11671.7|11665.7|11670.5|11664.5|0
1710978000000|2024-03-20 23:40:00|11671.6|11665.6|11673.6|11667.6|11673.9|11667.9|11670.8|11664.8|0
1710978300000|2024-03-20 23:45:00|11673.2|11667.2|11671.7|11665.7|11673.2|11667.2|11671.2|11665.2|0
1710978600000|2024-03-20 23:50:00|11671.6|11665.6|11671.2|11665.2|11672.2|11666.2|11671|11665|0
1710978900000|2024-03-20 23:55:00|11671.7|11665.7|11672.2|11666.2|11672.3|11666.3|11671|11665|0
1710979200000|2024-03-21 00:00:00|11671.9|11665.9|11670.7|11664.7|11671.9|11665.9|11669.6|11663.6|0
1710979500000|2024-03-21 00:05:00|11670.8|11664.8|11670|11664|11671.7|11665.7|11670|11664|0
1710979800000|2024-03-21 00:10:00|11668.6|11662.6|11668.6|11662.6|11668.9|11662.9|11666.9|11660.9|0
1710980100000|2024-03-21 00:15:00|11668.7|11662.7|11659.8|11653.8|11668.9|11662.9|11659.1|11653.1|0
1710980400000|2024-03-21 00:20:00|11660.4|11654.4|11665.8|11659.8|11665.8|11659.8|11660.4|11654.4|0
1710980700000|2024-03-21 00:25:00|11665.2|11659.2|11665.9|11659.9|11667.2|11661.2|11664.5|11658.5|0
1710981000000|2024-03-21 00:30:00|11664.5|11658.5|11664.5|11658.5|11665.9|11659.9|11664.5|11658.5|0
1710981300000|2024-03-21 00:35:00|11663.2|11657.2|11663.2|11657.2|11664.5|11658.5|11663.2|11657.2|0
1710981600000|2024-03-21 00:40:00|11661.8|11655.8|11664.5|11658.5|11664.5|11658.5|11661.8|11655.8|0
1710982200000|2024-03-21 00:50:00|11665.9|11659.9|11665.9|11659.9|11667.2|11661.2|11665.8|11659.8|0
1710982500000|2024-03-21 00:55:00|11665.8|11659.8|11665.9|11659.9|11667.2|11661.2|11665.8|11659.8|0
1710982800000|2024-03-21 01:00:00|11665.8|11659.8|11667.2|11661.2|11667.2|11661.2|11665.8|11659.8|0
1710983400000|2024-03-21 01:10:00|11667.3|11661.3|11668.6|11662.6|11668.6|11662.6|11667.3|11661.3|0
1710983700000|2024-03-21 01:15:00|11670|11664|11668.6|11662.6|11671.3|11665.3|11668.6|11662.6|0
1710984000000|2024-03-21 01:20:00|11667.3|11661.3|11667.2|11661.2|11668.6|11662.6|11667.2|11661.2|0
1710984300000|2024-03-21 01:25:00|11666.9|11660.9|11666.9|11660.9|11666.9|11660.9|11666.9|11660.9|0
1710984600000|2024-03-21 01:30:00|11665.5|11659.5|11664.2|11658.2|11665.5|11659.5|11664.2|11658.2|0
1710984900000|2024-03-21 01:35:00|11663.4|11657.4|11664.7|11658.7|11664.7|11658.7|11663.4|11657.4|0
1710985200000|2024-03-21 01:40:00|11663.4|11657.4|11664.7|11658.7|11664.7|11658.7|11663.3|11657.3|0
1710985500000|2024-03-21 01:45:00|11666.1|11660.1|11667.4|11661.4|11667.4|11661.4|11666.1|11660.1|0
1710985800000|2024-03-21 01:50:00|11666.1|11660.1|11666.1|11660.1|11667.4|11661.4|11666.1|11660.1|0
1710986100000|2024-03-21 01:55:00|11666|11660|11667.4|11661.4|11667.4|11661.4|11666|11660|0
1710986400000|2024-03-21 02:00:00|11666.1|11660.1|11667.5|11661.5|11667.5|11661.5|11666.1|11660.1|0
1710986700000|2024-03-21 02:05:00|11667.4|11661.4|11666.1|11660.1|11667.4|11661.4|11666.1|11660.1|0
1710987000000|2024-03-21 02:10:00|11667.5|11661.5|11668.8|11662.8|11668.8|11662.8|11667.5|11661.5|0
1710987300000|2024-03-21 02:15:00|11670.2|11664.2|11670.2|11664.2|11670.2|11664.2|11670.2|11664.2|0
1710987600000|2024-03-21 02:20:00|11671.5|11665.5|11672.9|11666.9|11672.9|11666.9|11671.5|11665.5|0
1710987900000|2024-03-21 02:25:00|11671.5|11665.5|11671.6|11665.6|11672.9|11666.9|11671.5|11665.5|0
1710988200000|2024-03-21 02:30:00|11672.9|11666.9|11674.3|11668.3|11674.3|11668.3|11672.9|11666.9|0
1710988500000|2024-03-21 02:35:00|11675|11669|11674.3|11668.3|11675.7|11669.7|11674.3|11668.3|0
1710988800000|2024-03-21 02:40:00|11675.7|11669.7|11674.3|11668.3|11675.7|11669.7|11674.3|11668.3|0
1710989100000|2024-03-21 02:45:00|11672.9|11666.9|11674.3|11668.3|11674.3|11668.3|11672.9|11666.9|0
1710989400000|2024-03-21 02:50:00|11675.6|11669.6|11675.7|11669.7|11675.7|11669.7|11675.6|11669.6|0
1710989700000|2024-03-21 02:55:00|11675|11669|11674.3|11668.3|11675.7|11669.7|11673|11667|0
1710990000000|2024-03-21 03:00:00|11673|11667|11674.3|11668.3|11674.3|11668.3|11673|11667|0
1710990300000|2024-03-21 03:05:00|11673|11667|11674.4|11668.4|11674.4|11668.4|11673|11667|0
1710990600000|2024-03-21 03:10:00|11675.7|11669.7|11674.4|11668.4|11675.7|11669.7|11674.4|11668.4|0
1710990900000|2024-03-21 03:15:00|11674.3|11668.3|11674.5|11668.5|11674.5|11668.5|11674.3|11668.3|0
1710991200000|2024-03-21 03:20:00|11675.8|11669.8|11675.8|11669.8|11675.9|11669.9|11675.8|11669.8|0
1710991500000|2024-03-21 03:25:00|11674.5|11668.5|11675.8|11669.8|11675.8|11669.8|11674.5|11668.5|0
1710991800000|2024-03-21 03:30:00|11675.2|11669.2|11677.2|11671.2|11677.2|11671.2|11674.5|11668.5|0
1710992100000|2024-03-21 03:35:00|11675.8|11669.8|11675.8|11669.8|11675.8|11669.8|11675.8|11669.8|0
1710992700000|2024-03-21 03:45:00|11677.2|11671.2|11677.2|11671.2|11677.2|11671.2|11677.2|11671.2|0
1710993300000|2024-03-21 03:55:00|11678.5|11672.5|11678.5|11672.5|11679.9|11673.9|11678.5|11672.5|0
1710993600000|2024-03-21 04:00:00|11679.9|11673.9|11678.5|11672.5|11679.9|11673.9|11678.5|11672.5|0
1710993900000|2024-03-21 04:05:00|11679.9|11673.9|11679.8|11673.8|11679.9|11673.9|11679.8|11673.8|0
1710994200000|2024-03-21 04:10:00|11679.9|11673.9|11679.9|11673.9|11679.9|11673.9|11679.8|11673.8|0
1710994500000|2024-03-21 04:15:00|11680.6|11674.6|11679.9|11673.9|11680.6|11674.6|11679.9|11673.9|0
1710995100000|2024-03-21 04:25:00|11681.2|11675.2|11681.2|11675.2|11681.2|11675.2|11681.2|11675.2|0
1710995400000|2024-03-21 04:30:00|11679.9|11673.9|11684|11678|11685.3|11679.3|11679.9|11673.9|0
1710995700000|2024-03-21 04:35:00|11685.3|11679.3|11682.6|11676.6|11685.3|11679.3|11681.2|11675.2|0
1710996000000|2024-03-21 04:40:00|11682.5|11676.5|11682.5|11676.5|11682.5|11676.5|11682.4|11676.4|0
1710996300000|2024-03-21 04:45:00|11683.8|11677.8|11682.5|11676.5|11683.8|11677.8|11682.5|11676.5|0
1710996600000|2024-03-21 04:50:00|11683.2|11677.2|11683.1|11677.1|11683.2|11677.2|11683.1|11677.1|0
1710996900000|2024-03-21 04:55:00|11683.2|11677.2|11683.2|11677.2|11683.2|11677.2|11682.5|11676.5|0
1710997200000|2024-03-21 05:00:00|11683.1|11677.1|11683.1|11677.1|11683.2|11677.2|11683.1|11677.1|0
1710997500000|2024-03-21 05:05:00|11683.2|11677.2|11683.2|11677.2|11684.5|11678.5|11683.2|11677.2|0
1710997800000|2024-03-21 05:10:00|11683.1|11677.1|11684.5|11678.5|11684.5|11678.5|11683.1|11677.1|0
1710998100000|2024-03-21 05:15:00|11683.2|11677.2|11684.5|11678.5|11684.5|11678.5|11683.2|11677.2|0
1710998700000|2024-03-21 05:25:00|11683.1|11677.1|11683.1|11677.1|11683.1|11677.1|11683.1|11677.1|0
1710999000000|2024-03-21 05:30:00|11683.2|11677.2|11683.2|11677.2|11684.5|11678.5|11683.2|11677.2|0
1710999300000|2024-03-21 05:35:00|11683.3|11677.3|11684.7|11678.7|11684.7|11678.7|11683.3|11677.3|0
1710999600000|2024-03-21 05:40:00|11684.6|11678.6|11684.6|11678.6|11684.7|11678.7|11684.6|11678.6|0
1710999900000|2024-03-21 05:45:00|11684.7|11678.7|11683.3|11677.3|11684.7|11678.7|11683.3|11677.3|0
1711000200000|2024-03-21 05:50:00|11684.7|11678.7|11684.7|11678.7|11684.7|11678.7|11684.6|11678.6|0
1711000500000|2024-03-21 05:55:00|11683.3|11677.3|11684.7|11678.7|11684.7|11678.7|11683.3|11677.3|0
1711000800000|2024-03-21 06:00:00|11686|11680|11684.6|11678.6|11686|11680|11684.6|11678.6|0
1711001100000|2024-03-21 06:05:00|11684.7|11678.7|11681|11675|11684.7|11678.7|11679.6|11673.6|0
1711001400000|2024-03-21 06:10:00|11680.3|11674.3|11679|11673|11681|11675|11679|11673|0
1711002000000|2024-03-21 06:20:00|11677.7|11671.7|11677.7|11671.7|11679|11673|11677.7|11671.7|0
1711002300000|2024-03-21 06:25:00|11677.6|11671.6|11679|11673|11679|11673|11677.6|11671.6|0
1711002600000|2024-03-21 06:30:00|11678.3|11672.3|11679|11673|11679|11673|11677.6|11671.6|0
1711002900000|2024-03-21 06:35:00|11680.3|11674.3|11677.6|11671.6|11680.3|11674.3|11677.6|11671.6|0
1711003200000|2024-03-21 06:40:00|11677.7|11671.7|11677.6|11671.6|11677.7|11671.7|11677.6|11671.6|0
1711003500000|2024-03-21 06:45:00|11678.3|11672.3|11679|11673|11679|11673|11677.6|11671.6|0
1711003800000|2024-03-21 06:50:00|11678.3|11672.3|11677.6|11671.6|11678.3|11672.3|11676.3|11670.3|0
1711004100000|2024-03-21 06:55:00|11676.3|11670.3|11677.7|11671.7|11677.7|11671.7|11676.3|11670.3|0
1711004400000|2024-03-21 07:00:00|11688.5|11686.5|11664|11662|11688.5|11686.5|11657.5|11655.5|156
1711004700000|2024-03-21 07:05:00|11663.5|11661.5|11661|11659|11664|11662|11658|11656|49
1711005000000|2024-03-21 07:10:00|11661.5|11659.5|11652|11650|11662|11660|11652|11650|47
1711005300000|2024-03-21 07:15:00|11653.5|11651.5|11655.5|11653.5|11657|11655|11652.5|11650.5|40
1711005600000|2024-03-21 07:20:00|11656|11654|11662|11660|11665|11663|11656|11654|98
1711005900000|2024-03-21 07:25:00|11660.5|11658.5|11663|11661|11663|11661|11658.5|11656.5|76
1711006200000|2024-03-21 07:30:00|11663.5|11661.5|11655|11653|11663.5|11661.5|11652|11650|95
1711006500000|2024-03-21 07:35:00|11655.5|11653.5|11656|11654|11657|11655|11654.5|11652.5|44
1711006800000|2024-03-21 07:40:00|11656.5|11654.5|11652|11650|11657|11655|11652|11650|46
1711007100000|2024-03-21 07:45:00|11651.5|11649.5|11659|11657|11659|11657|11651|11649|56
1711007400000|2024-03-21 07:50:00|11659.5|11657.5|11664|11662|11664.5|11662.5|11659.5|11657.5|43
1711007700000|2024-03-21 07:55:00|11664.5|11662.5|11661|11659|11665|11663|11655|11653|184
1711008000000|2024-03-21 08:00:00|11659|11657|11674|11672|11676|11674|11651|11649|748
1711008300000|2024-03-21 08:05:00|11674.5|11672.5|11670.5|11668.5|11676|11674|11661.5|11659.5|360
1711008600000|2024-03-21 08:10:00|11671|11669|11661.5|11659.5|11671|11669|11660.5|11658.5|406
1711008900000|2024-03-21 08:15:00|11662|11660|11660.5|11658.5|11671|11669|11658|11656|280
1711009200000|2024-03-21 08:20:00|11660|11658|11668.5|11666.5|11673|11671|11657.5|11655.5|403
1711009500000|2024-03-21 08:25:00|11669|11667|11672|11670|11672|11670|11661|11659|292
1711009800000|2024-03-21 08:30:00|11670.5|11668.5|11746|11744|11747|11745|11668.5|11666.5|2896
1711010100000|2024-03-21 08:35:00|11746.5|11744.5|11777|11775|11777|11775|11746|11744|1576
1711010400000|2024-03-21 08:40:00|11776.2|11774.2|11766.2|11764.2|11778.2|11776.2|11760.7|11758.7|1288
1711010700000|2024-03-21 08:45:00|11766.7|11764.7|11764.2|11762.2|11769.7|11767.7|11758.7|11756.7|673
1711011000000|2024-03-21 08:50:00|11763.2|11761.2|11748.7|11746.7|11766.2|11764.2|11748.2|11746.2|567
1711011300000|2024-03-21 08:55:00|11748.2|11746.2|11750.2|11748.2|11751.7|11749.7|11743.2|11741.2|429
1711011600000|2024-03-21 09:00:00|11749.2|11747.2|11742.7|11740.7|11749.2|11747.2|11738.7|11736.7|396
1711011900000|2024-03-21 09:05:00|11743.2|11741.2|11733.7|11731.7|11745.2|11743.2|11733.7|11731.7|339
1711012200000|2024-03-21 09:10:00|11734.2|11732.2|11722.7|11720.7|11736.7|11734.7|11722.7|11720.7|358
1711012500000|2024-03-21 09:15:00|11722.2|11720.2|11718.7|11716.7|11725.2|11723.2|11718.2|11716.2|187
1711012800000|2024-03-21 09:20:00|11719.2|11717.2|11719.2|11717.2|11727.7|11725.7|11718.2|11716.2|403
1711013100000|2024-03-21 09:25:00|11719.7|11717.7|11703.2|11701.2|11720.2|11718.2|11703.2|11701.2|395
1711013400000|2024-03-21 09:30:00|11702.7|11700.7|11697.2|11695.2|11702.7|11700.7|11688.2|11686.2|422
1711013700000|2024-03-21 09:35:00|11697.7|11695.7|11705.7|11703.7|11707.7|11705.7|11694.2|11692.2|359
1711014000000|2024-03-21 09:40:00|11704.7|11702.7|11707.7|11705.7|11712.7|11710.7|11702.2|11700.2|192
1711014300000|2024-03-21 09:45:00|11708.2|11706.2|11702.2|11700.2|11716.7|11714.7|11702.2|11700.2|165
1711014600000|2024-03-21 09:50:00|11702.7|11700.7|11710.7|11708.7|11710.7|11708.7|11701.2|11699.2|254
1711014900000|2024-03-21 09:55:00|11710.2|11708.2|11704.7|11702.7|11713.7|11711.7|11700.7|11698.7|279
1711015200000|2024-03-21 10:00:00|11705.2|11703.2|11701.7|11699.7|11709.2|11707.2|11700.2|11698.2|275
1711015500000|2024-03-21 10:05:00|11702.2|11700.2|11699.7|11697.7|11702.7|11700.7|11693.7|11691.7|238
1711015800000|2024-03-21 10:10:00|11700.7|11698.7|11709.7|11707.7|11713.2|11711.2|11700.7|11698.7|305
1711016100000|2024-03-21 10:15:00|11708.2|11706.2|11714.7|11712.7|11714.7|11712.7|11706.7|11704.7|198
1711016400000|2024-03-21 10:20:00|11713.2|11711.2|11708.7|11706.7|11714.2|11712.2|11708.7|11706.7|123
1711016700000|2024-03-21 10:25:00|11709.2|11707.2|11708.7|11706.7|11709.7|11707.7|11706.7|11704.7|115
1711017000000|2024-03-21 10:30:00|11708.2|11706.2|11689.7|11687.7|11708.7|11706.7|11689.7|11687.7|156
1711017300000|2024-03-21 10:35:00|11689.2|11687.2|11688.2|11686.2|11692.2|11690.2|11685.2|11683.2|324
1711017600000|2024-03-21 10:40:00|11688.7|11686.7|11679.2|11677.2|11688.7|11686.7|11676.2|11674.2|345
1711017900000|2024-03-21 10:45:00|11678.7|11676.7|11678.7|11676.7|11686.2|11684.2|11677.7|11675.7|229
1711018200000|2024-03-21 10:50:00|11678.2|11676.2|11681.7|11679.7|11682.2|11680.2|11676.2|11674.2|217
1711018500000|2024-03-21 10:55:00|11682.2|11680.2|11684.7|11682.7|11688.7|11686.7|11681.2|11679.2|189
1711018800000|2024-03-21 11:00:00|11684.2|11682.2|11678.7|11676.7|11687.7|11685.7|11671.7|11669.7|226
1711019100000|2024-03-21 11:05:00|11678.2|11676.2|11687.2|11685.2|11688.7|11686.7|11677.7|11675.7|251
1711019400000|2024-03-21 11:10:00|11686.7|11684.7|11695.7|11693.7|11697.7|11695.7|11686.7|11684.7|508
1711019700000|2024-03-21 11:15:00|11696.2|11694.2|11693.7|11691.7|11698.2|11696.2|11691.7|11689.7|210
1711020000000|2024-03-21 11:20:00|11694.2|11692.2|11696.2|11694.2|11696.7|11694.7|11689.7|11687.7|273
1711020300000|2024-03-21 11:25:00|11696.7|11694.7|11694.7|11692.7|11699.2|11697.2|11692.2|11690.2|1228
1711020600000|2024-03-21 11:30:00|11694.2|11692.2|11698.7|11696.7|11701.7|11699.7|11692.7|11690.7|162
1711020900000|2024-03-21 11:35:00|11698.2|11696.2|11700.2|11698.2|11704.7|11702.7|11697.7|11695.7|131
1711021200000|2024-03-21 11:40:00|11700.7|11698.7|11702.7|11700.7|11707.7|11705.7|11700.2|11698.2|201
1711021500000|2024-03-21 11:45:00|11703.2|11701.2|11705.2|11703.2|11705.7|11703.7|11702.7|11700.7|159
1711021800000|2024-03-21 11:50:00|11705.7|11703.7|11704.7|11702.7|11706.2|11704.2|11703.7|11701.7|95
1711022100000|2024-03-21 11:55:00|11705.2|11703.2|11705.7|11703.7|11708.2|11706.2|11703.7|11701.7|640
1711022400000|2024-03-21 12:00:00|11706.2|11704.2|11712.2|11710.2|11715.7|11713.7|11706.2|11704.2|246
1711022700000|2024-03-21 12:05:00|11712.7|11710.7|11713.7|11711.7|11714.7|11712.7|11709.7|11707.7|223
1711023000000|2024-03-21 12:10:00|11714.2|11712.2|11717.2|11715.2|11718.7|11716.7|11710.7|11708.7|223
1711023300000|2024-03-21 12:15:00|11717.7|11715.7|11711.2|11709.2|11718.2|11716.2|11711.2|11709.2|135
1711023600000|2024-03-21 12:20:00|11710.7|11708.7|11711.2|11709.2|11711.7|11709.7|11705.7|11703.7|111
1711023900000|2024-03-21 12:25:00|11711.7|11709.7|11716.2|11714.2|11717.2|11715.2|11711.7|11709.7|105
1711024200000|2024-03-21 12:30:00|11715.2|11713.2|11717.7|11715.7|11723.2|11721.2|11715.2|11713.2|175
1711024500000|2024-03-21 12:35:00|11718.2|11716.2|11714.7|11712.7|11720.2|11718.2|11712.2|11710.2|83
1711024800000|2024-03-21 12:40:00|11714.2|11712.2|11713.7|11711.7|11718.7|11716.7|11712.7|11710.7|151
1711025100000|2024-03-21 12:45:00|11714.2|11712.2|11721.2|11719.2|11722.7|11720.7|11712.7|11710.7|206
1711025400000|2024-03-21 12:50:00|11721.7|11719.7|11710.7|11708.7|11722.7|11720.7|11710.2|11708.2|136
1711025700000|2024-03-21 12:55:00|11711.2|11709.2|11706.7|11704.7|11714.2|11712.2|11706.7|11704.7|126
1711026000000|2024-03-21 13:00:00|11707.2|11705.2|11704.7|11702.7|11707.7|11705.7|11700.7|11698.7|314
1711026300000|2024-03-21 13:05:00|11705.7|11703.7|11708.2|11706.2|11709.7|11707.7|11704.7|11702.7|102
1711026600000|2024-03-21 13:10:00|11708.7|11706.7|11707.7|11705.7|11710.7|11708.7|11707.2|11705.2|95
1711026900000|2024-03-21 13:15:00|11708.2|11706.2|11712.7|11710.7|11714.2|11712.2|11708.2|11706.2|117
1711027200000|2024-03-21 13:20:00|11713.2|11711.2|11709.7|11707.7|11715.2|11713.2|11709.2|11707.2|77
1711027500000|2024-03-21 13:25:00|11708.7|11706.7|11704.7|11702.7|11712.7|11710.7|11704.7|11702.7|93
1711027800000|2024-03-21 13:30:00|11704.2|11702.2|11711.7|11709.7|11712.2|11710.2|11704.2|11702.2|172
1711028100000|2024-03-21 13:35:00|11712.2|11710.2|11713.7|11711.7|11713.7|11711.7|11707.7|11705.7|433
1711028400000|2024-03-21 13:40:00|11714.7|11712.7|11717.2|11715.2|11720.7|11718.7|11713.7|11711.7|150
1711028700000|2024-03-21 13:45:00|11716.7|11714.7|11718.2|11716.2|11719.7|11717.7|11711.7|11709.7|154
1711029000000|2024-03-21 13:50:00|11718.7|11716.7|11725.7|11723.7|11728.2|11726.2|11717.7|11715.7|372
1711029300000|2024-03-21 13:55:00|11726.2|11724.2|11731.2|11729.2|11731.7|11729.7|11723.2|11721.2|533
1711029600000|2024-03-21 14:00:00|11729.2|11727.2|11724.2|11722.2|11731.2|11729.2|11721.7|11719.7|217
1711029900000|2024-03-21 14:05:00|11724.7|11722.7|11726.7|11724.7|11730.2|11728.2|11723.2|11721.2|173
1711030200000|2024-03-21 14:10:00|11727.2|11725.2|11717.2|11715.2|11727.7|11725.7|11715.7|11713.7|127
1711030500000|2024-03-21 14:15:00|11717.7|11715.7|11717.7|11715.7|11721.7|11719.7|11715.2|11713.2|144
1711030800000|2024-03-21 14:20:00|11718.2|11716.2|11709.7|11707.7|11718.7|11716.7|11709.2|11707.2|103
1711031100000|2024-03-21 14:25:00|11710.7|11708.7|11714.7|11712.7|11717.7|11715.7|11710.7|11708.7|119
1711031400000|2024-03-21 14:30:00|11714.2|11712.2|11705.7|11703.7|11714.7|11712.7|11705.2|11703.2|147
1711031700000|2024-03-21 14:35:00|11706.2|11704.2|11714.1|11712.1|11714.1|11712.1|11705.3|11703.3|784
1711032000000|2024-03-21 14:40:00|11714.6|11712.6|11720.1|11718.1|11727.1|11725.1|11713.1|11711.1|161
1711032300000|2024-03-21 14:45:00|11719.6|11717.6|11715.1|11713.1|11724.1|11722.1|11713.1|11711.1|170
1711032600000|2024-03-21 14:50:00|11714.6|11712.6|11711.1|11709.1|11718.1|11716.1|11711.1|11709.1|197
1711032900000|2024-03-21 14:55:00|11710.1|11708.1|11708.1|11706.1|11711.1|11709.1|11703.1|11701.1|197
1711033200000|2024-03-21 15:00:00|11709.1|11707.1|11706.1|11704.1|11711.1|11709.1|11704.1|11702.1|224
1711033500000|2024-03-21 15:05:00|11705.6|11703.6|11713.1|11711.1|11717.1|11715.1|11705.1|11703.1|159
1711033800000|2024-03-21 15:10:00|11713.5|11711.5|11720.5|11718.5|11721.5|11719.5|11713.5|11711.5|200
1711034100000|2024-03-21 15:15:00|11721|11719|11719.5|11717.5|11721.5|11719.5|11713.5|11711.5|286
1711034400000|2024-03-21 15:20:00|11720|11718|11716.5|11714.5|11720.5|11718.5|11715.5|11713.5|177
1711034700000|2024-03-21 15:25:00|11716|11714|11712.5|11710.5|11716.5|11714.5|11710.5|11708.5|132
1711035000000|2024-03-21 15:30:00|11712|11710|11712|11710|11717|11715|11709|11707|151
1711035300000|2024-03-21 15:35:00|11712.5|11710.5|11715.5|11713.5|11717.5|11715.5|11711.5|11709.5|192
1711035600000|2024-03-21 15:40:00|11716|11714|11719|11717|11722|11720|11716|11714|148
1711035900000|2024-03-21 15:45:00|11718.5|11716.5|11714.5|11712.5|11719.5|11717.5|11713.5|11711.5|638
1711036200000|2024-03-21 15:50:00|11715|11713|11712.5|11710.5|11717.5|11715.5|11712|11710|131
1711036500000|2024-03-21 15:55:00|11712|11710|11712.5|11710.5|11714.5|11712.5|11710|11708|137
1711036800000|2024-03-21 16:00:00|11713.5|11711.5|11714|11712|11715.5|11713.5|11708.5|11706.5|264
1711037100000|2024-03-21 16:05:00|11714.5|11712.5|11709.5|11707.5|11715.5|11713.5|11706.5|11704.5|200
1711037400000|2024-03-21 16:10:00|11709|11707|11706.5|11704.5|11709.5|11707.5|11705.5|11703.5|292
1711037700000|2024-03-21 16:15:00|11706|11704|11707|11705|11709.5|11707.5|11703.5|11701.5|680
1711038000000|2024-03-21 16:20:00|11707.5|11705.5|11705.5|11703.5|11711.5|11709.5|11704|11702|704
1711038300000|2024-03-21 16:25:00|11704.5|11702.5|11704|11702|11706.5|11704.5|11700.5|11698.5|1935
1711038600000|2024-03-21 16:30:00|11704.5|11702.5|11703.5|11701.5|11708.5|11706.5|11701.5|11699.5|1075
1711038900000|2024-03-21 16:35:00|11703|11701|11700.5|11698.5|11704|11702|11699.5|11697.5|187
1711039200000|2024-03-21 16:40:00|11701|11699|11697.5|11695.5|11702|11700|11697|11695|246
1711039500000|2024-03-21 16:45:00|11698|11696|11702.5|11700.5|11702.5|11700.5|11697.5|11695.5|86
1711039800000|2024-03-21 16:50:00|11702|11700|11701.5|11699.5|11702.5|11700.5|11700.5|11698.5|75
1711040100000|2024-03-21 16:55:00|11701|11699|11701|11699|11703.5|11701.5|11700.5|11698.5|108
1711040400000|2024-03-21 17:00:00|11700.5|11698.5|11695.5|11693.5|11700.5|11698.5|11694.5|11692.5|34
1711040700000|2024-03-21 17:05:00|11696|11694|11695.5|11693.5|11698.5|11696.5|11694.5|11692.5|37
1711041000000|2024-03-21 17:10:00|11695|11693|11700|11698|11700.5|11698.5|11695|11693|30
1711041300000|2024-03-21 17:15:00|11700.5|11698.5|11698|11696|11701|11699|11698|11696|15
1711041600000|2024-03-21 17:20:00|11698.5|11696.5|11695.5|11693.5|11700|11698|11695.5|11693.5|12
1711041900000|2024-03-21 17:25:00|11696|11694|11698.5|11696.5|11699.5|11697.5|11696|11694|22
1711042200000|2024-03-21 17:30:00|11698|11696|11695.5|11693.5|11699.5|11697.5|11695.5|11693.5|38
1711042500000|2024-03-21 17:35:00|11695|11693|11696.5|11694.5|11696.5|11694.5|11695|11693|21
1711042800000|2024-03-21 17:40:00|11697|11695|11696.5|11694.5|11697.5|11695.5|11695.5|11693.5|24
1711043100000|2024-03-21 17:45:00|11697|11695|11694|11692|11697.5|11695.5|11693.5|11691.5|26
1711043400000|2024-03-21 17:50:00|11694.5|11692.5|11693.5|11691.5|11695.5|11693.5|11692.5|11690.5|27
1711043700000|2024-03-21 17:55:00|11693|11691|11691.5|11689.5|11695.5|11693.5|11691|11689|26
1711044000000|2024-03-21 18:00:00|11691|11689|11690.5|11688.5|11692|11690|11688.5|11686.5|51
1711044300000|2024-03-21 18:05:00|11691|11689|11690.5|11688.5|11692.5|11690.5|11689.5|11687.5|14
1711044600000|2024-03-21 18:10:00|11691|11689|11693.5|11691.5|11694|11692|11691|11689|9
1711044900000|2024-03-21 18:15:00|11693|11691|11694.5|11692.5|11695|11693|11692.5|11690.5|10
1711045200000|2024-03-21 18:20:00|11695|11693|11697|11695|11698|11696|11694.5|11692.5|11
1711045500000|2024-03-21 18:25:00|11697.5|11695.5|11698|11696|11700|11698|11697|11695|4
1711045800000|2024-03-21 18:30:00|11697.5|11695.5|11696.5|11694.5|11697.5|11695.5|11696.5|11694.5|3
1711046100000|2024-03-21 18:35:00|11696|11694|11692|11690|11696|11694|11691|11689|14
1711046400000|2024-03-21 18:40:00|11691.5|11689.5|11692.5|11690.5|11694|11692|11690|11688|7
1711046700000|2024-03-21 18:45:00|11693|11691|11693.5|11691.5|11694.5|11692.5|11693|11691|22
1711047000000|2024-03-21 18:50:00|11694|11692|11692.5|11690.5|11695|11693|11692.5|11690.5|12
1711047300000|2024-03-21 18:55:00|11692|11690|11691|11689|11692|11690|11690|11688|19
1711047600000|2024-03-21 19:00:00|11692|11690|11692.5|11690.5|11693|11691|11691|11689|30
1711047900000|2024-03-21 19:05:00|11693|11691|11693|11691|11693.5|11691.5|11691.5|11689.5|34
1711048200000|2024-03-21 19:10:00|11692.5|11690.5|11693.5|11691.5|11695|11693|11692.5|11690.5|21
1711048500000|2024-03-21 19:15:00|11694|11692|11697|11695|11697|11695|11693.5|11691.5|4
1711048800000|2024-03-21 19:20:00|11696.5|11694.5|11694.5|11692.5|11696.5|11694.5|11693.5|11691.5|20
1711049100000|2024-03-21 19:25:00|11695|11693|11694.5|11692.5|11695.5|11693.5|11694.5|11692.5|15
1711049400000|2024-03-21 19:30:00|11695|11693|11693|11691|11696|11694|11693|11691|17
1711049700000|2024-03-21 19:35:00|11692.5|11690.5|11691.5|11689.5|11693|11691|11690.5|11688.5|9
1711050000000|2024-03-21 19:40:00|11692|11690|11693.5|11691.5|11695|11693|11691.5|11689.5|24
1711050300000|2024-03-21 19:45:00|11694.5|11692.5|11693|11691|11694.5|11692.5|11691.5|11689.5|29
1711050600000|2024-03-21 19:50:00|11693.5|11691.5|11694|11692|11694|11692|11689.5|11687.5|24
1711050900000|2024-03-21 19:55:00|11693.5|11691.5|11689.5|11687.5|11693.5|11691.5|11689.5|11687.5|33
1711051200000|2024-03-21 20:00:00|11690|11688|11690|11688|11691|11689|11689.5|11687.5|33
1711051500000|2024-03-21 20:05:00|11690.5|11688.5|11690|11688|11691|11689|11689.5|11687.5|3
1711051800000|2024-03-21 20:10:00|11690.5|11688.5|11690|11688|11691|11689|11690|11688|0
1711052100000|2024-03-21 20:15:00|11689.5|11687.5|11692|11690|11692|11690|11689.5|11687.5|7
1711052400000|2024-03-21 20:20:00|11692.5|11690.5|11693.5|11691.5|11693.5|11691.5|11692.5|11690.5|2
1711052700000|2024-03-21 20:25:00|11693|11691|11691|11689|11693|11691|11691|11689|10
1711053000000|2024-03-21 20:30:00|11691.5|11689.5|11690|11688|11691.5|11689.5|11689.5|11687.5|4
1711053300000|2024-03-21 20:35:00|11689.5|11687.5|11691|11689|11691|11689|11689.5|11687.5|6
1711053600000|2024-03-21 20:40:00|11690.5|11688.5|11691|11689|11691|11689|11690.5|11688.5|3
1711053900000|2024-03-21 20:45:00|11690.5|11688.5|11691|11689|11691|11689|11690|11688|5
1711054200000|2024-03-21 20:50:00|11690.5|11688.5|11689|11687|11691|11689|11688.5|11686.5|4
1711054500000|2024-03-21 20:55:00|11689.5|11687.5|11694.3|11688.3|11694.3|11689|11689.5|11687|7
1711054800000|2024-03-21 21:00:00|11692.8|11686.8|11693.7|11687.7|11694.1|11688.1|11692.7|11686.7|0
1711055100000|2024-03-21 21:05:00|11693.4|11687.4|11693.8|11687.8|11694.2|11688.2|11693.4|11687.4|0
1711055400000|2024-03-21 21:10:00|11693.9|11687.9|11693.7|11687.7|11694.4|11688.4|11693.5|11687.5|0
1711055700000|2024-03-21 21:15:00|11693.5|11687.5|11693|11687|11693.7|11687.7|11692.5|11686.5|0
1711056000000|2024-03-21 21:20:00|11693.2|11687.2|11693.2|11687.2|11693.2|11687.2|11693.2|11687.2|0
1711056600000|2024-03-21 21:30:00|11693|11687|11693|11687|11693|11687|11692.8|11686.8|0
1711056900000|2024-03-21 21:35:00|11693.1|11687.1|11692.8|11686.8|11693.1|11687.1|11692.8|11686.8|0
1711057200000|2024-03-21 21:40:00|11692.7|11686.7|11692.7|11686.7|11692.8|11686.8|11692.3|11686.3|0
1711057500000|2024-03-21 21:45:00|11692.5|11686.5|11692.5|11686.5|11693.7|11687.7|11692.4|11686.4|0
1711057800000|2024-03-21 21:50:00|11692.4|11686.4|11691.9|11685.9|11692.5|11686.5|11691.9|11685.9|0
1711058100000|2024-03-21 21:55:00|11691.8|11685.8|11692.1|11686.1|11692.1|11686.1|11690.9|11684.9|0
1711058400000|2024-03-21 22:00:00|11692|11686|11692.8|11686.8|11693.9|11687.9|11691.7|11685.7|0
1711058700000|2024-03-21 22:05:00|11693|11687|11689.3|11683.3|11693|11687|11689.2|11683.2|0
1711059000000|2024-03-21 22:10:00|11689.2|11683.2|11690.2|11684.2|11691.4|11685.4|11689.2|11683.2|0
1711059300000|2024-03-21 22:15:00|11690.3|11684.3|11690.2|11684.2|11691.4|11685.4|11689.9|11683.9|0
1711059600000|2024-03-21 22:20:00|11690|11684|11689.5|11683.5|11690.2|11684.2|11689.2|11683.2|0
1711059900000|2024-03-21 22:25:00|11689.6|11683.6|11689.5|11683.5|11689.9|11683.9|11689.3|11683.3|0
1711060200000|2024-03-21 22:30:00|11689.9|11683.9|11692.8|11686.8|11693|11687|11689.9|11683.9|0
1711060500000|2024-03-21 22:35:00|11693.1|11687.1|11693.5|11687.5|11693.5|11687.5|11692.1|11686.1|0
1711060800000|2024-03-21 22:40:00|11693.1|11687.1|11693.5|11687.5|11693.8|11687.8|11692.8|11686.8|0
1711061100000|2024-03-21 22:45:00|11693.7|11687.7|11694.5|11688.5|11694.6|11688.6|11693.5|11687.5|0
1711061400000|2024-03-21 22:50:00|11694.6|11688.6|11695.1|11689.1|11695.5|11689.5|11694.5|11688.5|0
1711061700000|2024-03-21 22:55:00|11695.2|11689.2|11695.1|11689.1|11695.5|11689.5|11695.1|11689.1|0
1711062000000|2024-03-21 23:00:00|11695|11689|11694.8|11688.8|11695.1|11689.1|11693.9|11687.9|0
1711062300000|2024-03-21 23:05:00|11694.6|11688.6|11695.1|11689.1|11695.5|11689.5|11694.5|11688.5|0
1711062600000|2024-03-21 23:10:00|11695|11689|11695.3|11689.3|11695.7|11689.7|11694.3|11688.3|0
1711062900000|2024-03-21 23:15:00|11695.2|11689.2|11693.8|11687.8|11695.3|11689.3|11693.4|11687.4|0
1711063200000|2024-03-21 23:20:00|11693.9|11687.9|11694.3|11688.3|11695|11689|11693.8|11687.8|0
1711063500000|2024-03-21 23:25:00|11694.5|11688.5|11695|11689|11695.3|11689.3|11694.5|11688.5|0
1711063800000|2024-03-21 23:30:00|11695.2|11689.2|11695.7|11689.7|11695.9|11689.9|11694.8|11688.8|0
1711064100000|2024-03-21 23:35:00|11695.5|11689.5|11695.7|11689.7|11696.3|11690.3|11695.3|11689.3|0
1711064400000|2024-03-21 23:40:00|11695.9|11689.9|11696|11690|11696.3|11690.3|11695.3|11689.3|0
1711064700000|2024-03-21 23:45:00|11696.3|11690.3|11696.3|11690.3|11696.7|11690.7|11695.7|11689.7|0
1711065000000|2024-03-21 23:50:00|11696|11690|11696.7|11690.7|11697|11691|11696|11690|0
1711065300000|2024-03-21 23:55:00|11696.8|11690.8|11696.3|11690.3|11697|11691|11696.3|11690.3|0
1711065600000|2024-03-22 00:00:00|11696.7|11690.7|11697.1|11691.1|11697.7|11691.7|11696.3|11690.3|0
1711065900000|2024-03-22 00:05:00|11697|11691|11695.7|11689.7|11697.7|11691.7|11695.7|11689.7|0
1711066200000|2024-03-22 00:10:00|11696|11690|11695.7|11689.7|11696.7|11690.7|11695.3|11689.3|0
1711066500000|2024-03-22 00:15:00|11695.3|11689.3|11690.6|11684.6|11695.7|11689.7|11689.2|11683.2|0
1711066800000|2024-03-22 00:20:00|11689.9|11683.9|11692|11686|11692|11686|11689.3|11683.3|0
1711067100000|2024-03-22 00:25:00|11693.3|11687.3|11693.3|11687.3|11693.3|11687.3|11693.3|11687.3|0
1711067400000|2024-03-22 00:30:00|11694.7|11688.7|11692|11686|11694.7|11688.7|11692|11686|0
1711067700000|2024-03-22 00:35:00|11692.6|11686.6|11692|11686|11693.3|11687.3|11692|11686|0
1711068000000|2024-03-22 00:40:00|11693.3|11687.3|11691.9|11685.9|11693.3|11687.3|11691.9|11685.9|0
1711068300000|2024-03-22 00:45:00|11690.6|11684.6|11691.9|11685.9|11691.9|11685.9|11690.5|11684.5|0
1711068600000|2024-03-22 00:50:00|11693.3|11687.3|11693.3|11687.3|11693.3|11687.3|11693.3|11687.3|0
1711068900000|2024-03-22 00:55:00|11694.7|11688.7|11696|11690|11696|11690|11694.7|11688.7|0
1711069200000|2024-03-22 01:00:00|11694.7|11688.7|11694.6|11688.6|11696|11690|11694.6|11688.6|0
1711069500000|2024-03-22 01:05:00|11696|11690|11696|11690|11696|11690|11696|11690|0
1711069800000|2024-03-22 01:10:00|11697.4|11691.4|11697.4|11691.4|11697.4|11691.4|11696|11690|0
1711070100000|2024-03-22 01:15:00|11696|11690|11696|11690|11696|11690|11696|11690|0
1711070700000|2024-03-22 01:25:00|11697.4|11691.4|11697.4|11691.4|11697.4|11691.4|11696|11690|0
1711071000000|2024-03-22 01:30:00|11697.3|11691.3|11700.1|11694.1|11700.1|11694.1|11697.3|11691.3|0
1711071300000|2024-03-22 01:35:00|11698.7|11692.7|11693.2|11687.2|11698.7|11692.7|11693.2|11687.2|0
1711071600000|2024-03-22 01:40:00|11694.6|11688.6|11695.9|11689.9|11695.9|11689.9|11693.2|11687.2|0
1711071900000|2024-03-22 01:45:00|11694.6|11688.6|11693.2|11687.2|11696|11690|11693.2|11687.2|0
1711072200000|2024-03-22 01:50:00|11694.5|11688.5|11693.2|11687.2|11694.5|11688.5|11693.1|11687.1|0
1711072500000|2024-03-22 01:55:00|11691.8|11685.8|11690.4|11684.4|11691.8|11685.8|11689|11683|0
1711072800000|2024-03-22 02:00:00|11691.8|11685.8|11690.8|11684.8|11691.8|11685.8|11690.4|11684.4|0
1711073100000|2024-03-22 02:05:00|11690.9|11684.9|11690.8|11684.8|11690.9|11684.9|11690.8|11684.8|0
1711073400000|2024-03-22 02:10:00|11690.9|11684.9|11689.5|11683.5|11692.2|11686.2|11689.5|11683.5|0
1711073700000|2024-03-22 02:15:00|11690.8|11684.8|11689.5|11683.5|11690.9|11684.9|11689.5|11683.5|0
1711074000000|2024-03-22 02:20:00|11690.8|11684.8|11690.9|11684.9|11690.9|11684.9|11690.8|11684.8|0
1711074300000|2024-03-22 02:25:00|11690.8|11684.8|11689.5|11683.5|11690.9|11684.9|11689.5|11683.5|0
1711074600000|2024-03-22 02:30:00|11688.1|11682.1|11687.8|11681.8|11688.1|11682.1|11687.8|11681.8|0
1711074900000|2024-03-22 02:35:00|11686.4|11680.4|11683.7|11677.7|11686.4|11680.4|11683.6|11677.6|0
1711075200000|2024-03-22 02:40:00|11683.6|11677.6|11683.7|11677.7|11683.7|11677.7|11682.3|11676.3|0
1711075500000|2024-03-22 02:45:00|11683.6|11677.6|11683.7|11677.7|11683.7|11677.7|11682.3|11676.3|0
1711075800000|2024-03-22 02:50:00|11682.3|11676.3|11682.1|11676.1|11683.7|11677.7|11682.1|11676.1|0
1711076100000|2024-03-22 02:55:00|11683.5|11677.5|11682.1|11676.1|11683.5|11677.5|11682.1|11676.1|0
1711076400000|2024-03-22 03:00:00|11682.4|11676.4|11683.7|11677.7|11683.7|11677.7|11682.3|11676.3|0
1711077000000|2024-03-22 03:10:00|11682.4|11676.4|11682.3|11676.3|11682.4|11676.4|11682.3|11676.3|0
1711077300000|2024-03-22 03:15:00|11683.5|11677.5|11683.5|11677.5|11683.5|11677.5|11682.1|11676.1|0
1711077600000|2024-03-22 03:20:00|11682.2|11676.2|11682.2|11676.2|11682.2|11676.2|11682.2|11676.2|0
1711078200000|2024-03-22 03:30:00|11682.1|11676.1|11680.7|11674.7|11682.2|11676.2|11680.7|11674.7|0
1711078500000|2024-03-22 03:35:00|11680.8|11674.8|11682.2|11676.2|11682.2|11676.2|11680.8|11674.8|0
1711080300000|2024-03-22 04:05:00|11682.3|11676.3|11685|11679|11685|11679|11682.2|11676.2|0
1711080600000|2024-03-22 04:10:00|11686.3|11680.3|11687.7|11681.7|11689.1|11683.1|11686.3|11680.3|0
1711080900000|2024-03-22 04:15:00|11688.4|11682.4|11687.7|11681.7|11689.1|11683.1|11687.7|11681.7|0
1711081200000|2024-03-22 04:20:00|11688.4|11682.4|11689.1|11683.1|11689.1|11683.1|11687.7|11681.7|0
1711081500000|2024-03-22 04:25:00|11689|11683|11687.7|11681.7|11689.1|11683.1|11687.7|11681.7|0
1711081800000|2024-03-22 04:30:00|11688.4|11682.4|11689.1|11683.1|11689.1|11683.1|11687.7|11681.7|0
1711082100000|2024-03-22 04:35:00|11687.7|11681.7|11687.7|11681.7|11687.7|11681.7|11687.7|11681.7|0
1711082400000|2024-03-22 04:40:00|11686.4|11680.4|11687.7|11681.7|11687.7|11681.7|11686.4|11680.4|0
1711082700000|2024-03-22 04:45:00|11686.4|11680.4|11686.4|11680.4|11687.7|11681.7|11686.3|11680.3|0
1711083000000|2024-03-22 04:50:00|11687|11681|11687.7|11681.7|11687.7|11681.7|11686.4|11680.4|0
1711083300000|2024-03-22 04:55:00|11686.4|11680.4|11686.4|11680.4|11686.4|11680.4|11686.4|11680.4|0
1711083600000|2024-03-22 05:00:00|11687.7|11681.7|11687.7|11681.7|11687.7|11681.7|11687.7|11681.7|0
1711083900000|2024-03-22 05:05:00|11689.1|11683.1|11687.7|11681.7|11689.1|11683.1|11687.7|11681.7|0
1711084200000|2024-03-22 05:10:00|11689.1|11683.1|11687.7|11681.7|11689.1|11683.1|11687.7|11681.7|0
1711084500000|2024-03-22 05:15:00|11688.4|11682.4|11690.5|11684.5|11690.5|11684.5|11687.7|11681.7|0
1711084800000|2024-03-22 05:20:00|11689.1|11683.1|11689.2|11683.2|11690.6|11684.6|11689.1|11683.1|0
1711085100000|2024-03-22 05:25:00|11689.9|11683.9|11689.2|11683.2|11690.6|11684.6|11689.2|11683.2|0
1711085400000|2024-03-22 05:30:00|11690.5|11684.5|11689.2|11683.2|11690.6|11684.6|11689.2|11683.2|0
1711085700000|2024-03-22 05:35:00|11687.9|11681.9|11689.1|11683.1|11689.1|11683.1|11687.7|11681.7|0
1711086000000|2024-03-22 05:40:00|11690.4|11684.4|11689.1|11683.1|11690.4|11684.4|11689.1|11683.1|0
1711086300000|2024-03-22 05:45:00|11689.8|11683.8|11690.5|11684.5|11690.5|11684.5|11689.8|11683.8|0
1711086600000|2024-03-22 05:50:00|11690.4|11684.4|11690.4|11684.4|11690.5|11684.5|11690.4|11684.4|0
1711086900000|2024-03-22 05:55:00|11691.8|11685.8|11689.2|11683.2|11691.8|11685.8|11689.1|11683.1|0
1711087200000|2024-03-22 06:00:00|11687.8|11681.8|11689.2|11683.2|11689.2|11683.2|11687.8|11681.8|0
1711087500000|2024-03-22 06:05:00|11690.6|11684.6|11689.2|11683.2|11690.6|11684.6|11689.2|11683.2|0
1711087800000|2024-03-22 06:10:00|11690.6|11684.6|11691.9|11685.9|11692|11686|11690.6|11684.6|0
1711088100000|2024-03-22 06:15:00|11692|11686|11691.9|11685.9|11692|11686|11691.9|11685.9|0
1711088400000|2024-03-22 06:20:00|11690.6|11684.6|11691.9|11685.9|11691.9|11685.9|11690.6|11684.6|0
1711088700000|2024-03-22 06:25:00|11690.6|11684.6|11690.5|11684.5|11691.2|11685.2|11690.5|11684.5|0
1711089000000|2024-03-22 06:30:00|11690.6|11684.6|11687.8|11681.8|11690.6|11684.6|11687.8|11681.8|0
1711089300000|2024-03-22 06:35:00|11688.5|11682.5|11687.8|11681.8|11688.5|11682.5|11686.5|11680.5|0
1711089600000|2024-03-22 06:40:00|11687.2|11681.2|11685.9|11679.9|11687.2|11681.2|11685.7|11679.7|0
1711089900000|2024-03-22 06:45:00|11687.2|11681.2|11687.2|11681.2|11687.2|11681.2|11687.2|11681.2|0
1711090200000|2024-03-22 06:50:00|11685.9|11679.9|11684.5|11678.5|11685.9|11679.9|11683.2|11677.2|0
1711090500000|2024-03-22 06:55:00|11685.9|11679.9|11683.2|11677.2|11685.9|11679.9|11681.8|11675.8|0
1711090800000|2024-03-22 07:00:00|11682.5|11676.5|11680.9|11678.9|11686.9|11684.9|11680.9|11676.5|15
1711091100000|2024-03-22 07:05:00|11681.9|11679.9|11684.4|11682.4|11684.4|11682.4|11681.9|11679.9|14
1711091400000|2024-03-22 07:10:00|11684.9|11682.9|11682.4|11680.4|11687.4|11685.4|11682.4|11680.4|38
1711091700000|2024-03-22 07:15:00|11681.9|11679.9|11686.9|11684.9|11689.4|11687.4|11680.9|11678.9|35
1711092000000|2024-03-22 07:20:00|11686.4|11684.4|11686.4|11684.4|11687.4|11685.4|11681.9|11679.9|44
1711092300000|2024-03-22 07:25:00|11685.9|11683.9|11685.9|11683.9|11685.9|11683.9|11682.4|11680.4|14
1711092600000|2024-03-22 07:30:00|11685.4|11683.4|11687.4|11685.4|11688.4|11686.4|11685.4|11683.4|8
1711092900000|2024-03-22 07:35:00|11686.9|11684.9|11686.4|11684.4|11688.4|11686.4|11681.9|11679.9|58
1711093200000|2024-03-22 07:40:00|11685.9|11683.9|11686.9|11684.9|11688.4|11686.4|11685.9|11683.9|9
1711093500000|2024-03-22 07:45:00|11686.4|11684.4|11686.9|11684.9|11687.4|11685.4|11683.9|11681.9|28
1711093800000|2024-03-22 07:50:00|11686.4|11684.4|11687.9|11685.9|11688.4|11686.4|11686.4|11684.4|23
1711094100000|2024-03-22 07:55:00|11687.4|11685.4|11686.9|11684.9|11692.4|11690.4|11686.4|11684.4|138
1711094400000|2024-03-22 08:00:00|11688.4|11686.4|11690.4|11688.4|11692.9|11690.9|11681.9|11679.9|591
1711094700000|2024-03-22 08:05:00|11689.9|11687.9|11697.4|11695.4|11700.9|11698.9|11688.4|11686.4|347
1711095000000|2024-03-22 08:10:00|11696.9|11694.9|11686.9|11684.9|11699.4|11697.4|11680.9|11678.9|282
1711095300000|2024-03-22 08:15:00|11687.4|11685.4|11696.9|11694.9|11700.4|11698.4|11681.4|11679.4|815
1711095600000|2024-03-22 08:20:00|11697.4|11695.4|11688.9|11686.9|11702.9|11700.9|11687.9|11685.9|306
1711095900000|2024-03-22 08:25:00|11687.9|11685.9|11695.9|11693.9|11696.4|11694.4|11684.9|11682.9|207
1711096200000|2024-03-22 08:30:00|11696.4|11694.4|11689.4|11687.4|11701.9|11699.9|11688.9|11686.9|286
1711096500000|2024-03-22 08:35:00|11689.9|11687.9|11703.4|11701.4|11704.9|11702.9|11689.9|11687.9|196
1711096800000|2024-03-22 08:40:00|11702.9|11700.9|11703.9|11701.9|11703.9|11701.9|11696.4|11694.4|159
1711097100000|2024-03-22 08:45:00|11704.9|11702.9|11703.9|11701.9|11705.9|11703.9|11695.4|11693.4|118
1711097400000|2024-03-22 08:50:00|11704.9|11702.9|11713.4|11711.4|11714.9|11712.9|11704.4|11702.4|145
1711097700000|2024-03-22 08:55:00|11712.9|11710.9|11701.4|11699.4|11712.9|11710.9|11701.4|11699.4|111
1711098000000|2024-03-22 09:00:00|11701.9|11699.9|11697.9|11695.9|11708.9|11706.9|11695.4|11693.4|536
1711098300000|2024-03-22 09:05:00|11698.4|11696.4|11706.3|11704.3|11708.8|11706.8|11697.9|11695.9|118
1711098600000|2024-03-22 09:10:00|11705.8|11703.8|11709.8|11707.8|11711.3|11709.3|11704.8|11702.8|108
1711098900000|2024-03-22 09:15:00|11710.3|11708.3|11702.3|11700.3|11711.3|11709.3|11701.3|11699.3|145
1711099200000|2024-03-22 09:20:00|11701.8|11699.8|11706.3|11704.3|11708.8|11706.8|11701.8|11699.8|259
1711099500000|2024-03-22 09:25:00|11707.3|11705.3|11700.8|11698.8|11707.8|11705.8|11700.8|11698.8|188
1711099800000|2024-03-22 09:30:00|11701.3|11699.3|11701.8|11699.8|11705.8|11703.8|11700.3|11698.3|169
1711100100000|2024-03-22 09:35:00|11701.3|11699.3|11701.8|11699.8|11703.3|11701.3|11697.8|11695.8|70
1711100400000|2024-03-22 09:40:00|11702.3|11700.3|11701.3|11699.3|11707.8|11705.8|11701.3|11699.3|62
1711100700000|2024-03-22 09:45:00|11700.8|11698.8|11695.3|11693.3|11703.8|11701.8|11694.3|11692.3|72
1711101000000|2024-03-22 09:50:00|11694.8|11692.8|11694.8|11692.8|11697.3|11695.3|11693.8|11691.8|137
1711101300000|2024-03-22 09:55:00|11694.3|11692.3|11699.8|11697.8|11700.3|11698.3|11694.3|11692.3|85
1711101600000|2024-03-22 10:00:00|11700.3|11698.3|11702.8|11700.8|11704.3|11702.3|11698.8|11696.8|155
1711101900000|2024-03-22 10:05:00|11703.3|11701.3|11705.3|11703.3|11710.3|11708.3|11702.3|11700.3|99
1711102200000|2024-03-22 10:10:00|11704.8|11702.8|11697.8|11695.8|11706.3|11704.3|11697.3|11695.3|126
1711102500000|2024-03-22 10:15:00|11698.3|11696.3|11692.3|11690.3|11698.3|11696.3|11691.3|11689.3|130
1711102800000|2024-03-22 10:20:00|11692.8|11690.8|11694.3|11692.3|11696.8|11694.8|11692.3|11690.3|95
1711103100000|2024-03-22 10:25:00|11693.8|11691.8|11692.3|11690.3|11694.3|11692.3|11690.3|11688.3|89
1711103400000|2024-03-22 10:30:00|11691.8|11689.8|11689.8|11687.8|11692.8|11690.8|11689.3|11687.3|97
1711103700000|2024-03-22 10:35:00|11690.3|11688.3|11690.8|11688.8|11691.3|11689.3|11689.3|11687.3|79
1711104000000|2024-03-22 10:40:00|11690.3|11688.3|11689.3|11687.3|11691.3|11689.3|11688.3|11686.3|120
1711104300000|2024-03-22 10:45:00|11688.3|11686.3|11687.3|11685.3|11690.3|11688.3|11685.8|11683.8|178
1711104600000|2024-03-22 10:50:00|11687.8|11685.8|11682.8|11680.8|11688.3|11686.3|11678.8|11676.8|237
1711104900000|2024-03-22 10:55:00|11682.3|11680.3|11685.8|11683.8|11686.3|11684.3|11681.3|11679.3|81
1711105200000|2024-03-22 11:00:00|11686.3|11684.3|11688.8|11686.8|11690.3|11688.3|11686.3|11684.3|114
1711105500000|2024-03-22 11:05:00|11688.3|11686.3|11689.8|11687.8|11691.3|11689.3|11688.3|11686.3|60
1711105800000|2024-03-22 11:10:00|11690.3|11688.3|11686.8|11684.8|11693.3|11691.3|11686.3|11684.3|196
1711106100000|2024-03-22 11:15:00|11687.3|11685.3|11680.8|11678.8|11687.3|11685.3|11680.3|11678.3|94
1711106400000|2024-03-22 11:20:00|11681.3|11679.3|11677.8|11675.8|11683.8|11681.8|11676.8|11674.8|80
1711106700000|2024-03-22 11:25:00|11678.3|11676.3|11675.8|11673.8|11679.8|11677.8|11675.3|11673.3|90
1711107000000|2024-03-22 11:30:00|11676.3|11674.3|11677.8|11675.8|11679.8|11677.8|11676.3|11674.3|219
1711107300000|2024-03-22 11:35:00|11677.3|11675.3|11673.8|11671.8|11679.8|11677.8|11673.3|11671.3|117
1711107600000|2024-03-22 11:40:00|11673.3|11671.3|11674.3|11672.3|11675.3|11673.3|11671.3|11669.3|143
1711107900000|2024-03-22 11:45:00|11674.8|11672.8|11668.3|11666.3|11675.3|11673.3|11668.3|11666.3|165
1711108200000|2024-03-22 11:50:00|11667.3|11665.3|11666.8|11664.8|11668.3|11666.3|11663.3|11661.3|198
1711108500000|2024-03-22 11:55:00|11667.3|11665.3|11664.8|11662.8|11669.3|11667.3|11664.3|11662.3|101
1711108800000|2024-03-22 12:00:00|11665.8|11663.8|11658.8|11656.8|11667.3|11665.3|11658.8|11656.8|186
1711109100000|2024-03-22 12:05:00|11658.3|11656.3|11659.8|11657.8|11660.8|11658.8|11654.8|11652.8|175
1711109400000|2024-03-22 12:10:00|11660.3|11658.3|11661.3|11659.3|11662.3|11660.3|11656.8|11654.8|219
1711109700000|2024-03-22 12:15:00|11661.8|11659.8|11663.8|11661.8|11664.3|11662.3|11660.3|11658.3|122
1711110000000|2024-03-22 12:20:00|11664.3|11662.3|11664.8|11662.8|11669.3|11667.3|11663.3|11661.3|61
1711110300000|2024-03-22 12:25:00|11665.3|11663.3|11666.3|11664.3|11667.3|11665.3|11664.3|11662.3|75
1711110600000|2024-03-22 12:30:00|11665.8|11663.8|11666.3|11664.3|11671.3|11669.3|11664.3|11662.3|134
1711110900000|2024-03-22 12:35:00|11667.3|11665.3|11674.3|11672.3|11675.3|11673.3|11666.3|11664.3|110
1711111200000|2024-03-22 12:40:00|11673.5|11671.5|11679.5|11677.5|11681|11679|11673.5|11671.5|129
1711111500000|2024-03-22 12:45:00|11679|11677|11683|11681|11684.5|11682.5|11679|11677|166
1711111800000|2024-03-22 12:50:00|11682.5|11680.5|11686.5|11684.5|11687.5|11685.5|11682|11680|132
1711112100000|2024-03-22 12:55:00|11687|11685|11686.5|11684.5|11688.5|11686.5|11683.5|11681.5|119
1711112400000|2024-03-22 13:00:00|11687.5|11685.5|11693|11691|11693.5|11691.5|11686.5|11684.5|164
1711112700000|2024-03-22 13:05:00|11693.5|11691.5|11692|11690|11694.5|11692.5|11691.5|11689.5|81
1711113000000|2024-03-22 13:10:00|11692.5|11690.5|11693|11691|11693.5|11691.5|11690.5|11688.5|129
1711113300000|2024-03-22 13:15:00|11693.5|11691.5|11697.5|11695.5|11698|11696|11693|11691|81
1711113600000|2024-03-22 13:20:00|11698.5|11696.5|11697.5|11695.5|11703.5|11701.5|11695.5|11693.5|160
1711113900000|2024-03-22 13:25:00|11697|11695|11698|11696|11700|11698|11696.5|11694.5|131
1711114200000|2024-03-22 13:30:00|11698.5|11696.5|11686.5|11684.5|11699.5|11697.5|11684.5|11682.5|234
1711114500000|2024-03-22 13:35:00|11687|11685|11691|11689|11693.5|11691.5|11686.5|11684.5|141
1711114800000|2024-03-22 13:40:00|11691.5|11689.5|11686.5|11684.5|11694.5|11692.5|11686.5|11684.5|108
1711115100000|2024-03-22 13:45:00|11687|11685|11683.5|11681.5|11689.5|11687.5|11683|11681|143
1711115400000|2024-03-22 13:50:00|11684|11682|11681.5|11679.5|11685.5|11683.5|11678.5|11676.5|143
1711115700000|2024-03-22 13:55:00|11681|11679|11668.5|11666.5|11681|11679|11668|11666|138
1711116000000|2024-03-22 14:00:00|11668|11666|11668|11666|11671.5|11669.5|11664.5|11662.5|192
1711116300000|2024-03-22 14:05:00|11668.5|11666.5|11670.5|11668.5|11672.5|11670.5|11665.5|11663.5|187
1711116600000|2024-03-22 14:10:00|11670|11668|11667|11665|11671|11669|11664.5|11662.5|439
1711116900000|2024-03-22 14:15:00|11667.5|11665.5|11664.5|11662.5|11671.5|11669.5|11663.5|11661.5|455
1711117200000|2024-03-22 14:20:00|11664|11662|11663|11661|11666.5|11664.5|11661.5|11659.5|169
1711117500000|2024-03-22 14:25:00|11663.5|11661.5|11662.5|11660.5|11663.5|11661.5|11658.5|11656.5|145
1711117800000|2024-03-22 14:30:00|11663|11661|11663|11661|11669.5|11667.5|11662.5|11660.5|208
1711118100000|2024-03-22 14:35:00|11663.5|11661.5|11661|11659|11666.5|11664.5|11660.5|11658.5|147
1711118400000|2024-03-22 14:40:00|11660.5|11658.5|11661.5|11659.5|11663.5|11661.5|11657.5|11655.5|260
1711118700000|2024-03-22 14:45:00|11662|11660|11659.5|11657.5|11665.5|11663.5|11658.5|11656.5|153
1711119000000|2024-03-22 14:50:00|11659|11657|11658.5|11656.5|11663.5|11661.5|11656|11654|253
1711119300000|2024-03-22 14:55:00|11658|11656|11660|11658|11661|11659|11655.5|11653.5|463
1711119600000|2024-03-22 15:00:00|11659.5|11657.5|11665.5|11663.5|11665.5|11663.5|11659.5|11657.5|229
1711119900000|2024-03-22 15:05:00|11665|11663|11669.5|11667.5|11671|11669|11664.5|11662.5|316
1711120200000|2024-03-22 15:10:00|11668.8|11666.8|11670.3|11668.3|11670.8|11668.8|11667.8|11665.8|165
1711120500000|2024-03-22 15:15:00|11670.8|11668.8|11666.3|11664.3|11670.8|11668.8|11665.8|11663.8|191
1711120800000|2024-03-22 15:20:00|11665.8|11663.8|11662.8|11660.8|11669.8|11667.8|11661.8|11659.8|329
1711121100000|2024-03-22 15:25:00|11662.3|11660.3|11661.8|11659.8|11664.8|11662.8|11658.3|11656.3|181
1711121400000|2024-03-22 15:30:00|11661.3|11659.3|11667.8|11665.8|11668.8|11666.8|11658.8|11656.8|136
1711121700000|2024-03-22 15:35:00|11667.3|11665.3|11662.8|11660.8|11669.8|11667.8|11662.8|11660.8|175
1711122000000|2024-03-22 15:40:00|11663.3|11661.3|11663.8|11661.8|11665.8|11663.8|11661.8|11659.8|109
1711122300000|2024-03-22 15:45:00|11663.3|11661.3|11669.8|11667.8|11670.8|11668.8|11662.3|11660.3|152
1711122600000|2024-03-22 15:50:00|11669.3|11667.3|11660.8|11658.8|11669.8|11667.8|11660.8|11658.8|152
1711122900000|2024-03-22 15:55:00|11660.3|11658.3|11656.8|11654.8|11661.8|11659.8|11652.8|11650.8|194
1711123200000|2024-03-22 16:00:00|11656.3|11654.3|11656.8|11654.8|11658.3|11656.3|11653.8|11651.8|157
1711123500000|2024-03-22 16:05:00|11657.3|11655.3|11657.8|11655.8|11659.3|11657.3|11653.8|11651.8|291
1711123800000|2024-03-22 16:10:00|11657.3|11655.3|11657.8|11655.8|11660.8|11658.8|11652.8|11650.8|390
1711124100000|2024-03-22 16:15:00|11657.3|11655.3|11660.3|11658.3|11660.8|11658.8|11653.8|11651.8|646
1711124400000|2024-03-22 16:20:00|11648.1|11646.1|11645.6|11643.6|11650.6|11648.6|11643.6|11641.6|471
1711124700000|2024-03-22 16:25:00|11645.1|11643.1|11643.1|11641.1|11649.6|11647.6|11641.6|11639.6|1561
1711125000000|2024-03-22 16:30:00|11642.6|11640.6|11637.6|11635.6|11643.6|11641.6|11636.6|11634.6|1148
1711125300000|2024-03-22 16:35:00|11638.1|11636.1|11637.6|11635.6|11638.1|11636.1|11633.6|11631.6|329
1711125600000|2024-03-22 16:40:00|11638.1|11636.1|11643.6|11641.6|11643.6|11641.6|11638.1|11636.1|82
1711125900000|2024-03-22 16:45:00|11644.1|11642.1|11645.6|11643.6|11647.6|11645.6|11644.1|11642.1|86
1711126200000|2024-03-22 16:50:00|11645.1|11643.1|11650.6|11648.6|11651.6|11649.6|11645.1|11643.1|31
1711126500000|2024-03-22 16:55:00|11651.1|11649.1|11650.1|11648.1|11651.1|11649.1|11648.6|11646.6|21
1711126800000|2024-03-22 17:00:00|11649.6|11647.6|11652.1|11650.1|11652.1|11650.1|11649.1|11647.1|22
1711127100000|2024-03-22 17:05:00|11651.6|11649.6|11652.6|11650.6|11653.1|11651.1|11651.6|11649.6|32
1711127400000|2024-03-22 17:10:00|11652.1|11650.1|11650.6|11648.6|11652.1|11650.1|11650.1|11648.1|26
1711127700000|2024-03-22 17:15:00|11651.6|11649.6|11650.6|11648.6|11651.6|11649.6|11650.6|11648.6|15
1711128000000|2024-03-22 17:20:00|11650.1|11648.1|11648.6|11646.6|11650.1|11648.1|11647.1|11645.1|43
1711128300000|2024-03-22 17:25:00|11649.1|11647.1|11650.6|11648.6|11651.6|11649.6|11649.1|11647.1|13
1711128600000|2024-03-22 17:30:00|11651.1|11649.1|11650.6|11648.6|11652.1|11650.1|11650.6|11648.6|10
1711128900000|2024-03-22 17:35:00|11649.6|11647.6|11649.1|11647.1|11649.6|11647.6|11647.6|11645.6|12
1711129200000|2024-03-22 17:40:00|11648.6|11646.6|11647.6|11645.6|11648.6|11646.6|11647.1|11645.1|3
1711129500000|2024-03-22 17:45:00|11648.6|11646.6|11651.1|11649.1|11653.1|11651.1|11648.6|11646.6|31
1711129800000|2024-03-22 17:50:00|11651.6|11649.6|11654.1|11652.1|11654.6|11652.6|11651.6|11649.6|6
1711130100000|2024-03-22 17:55:00|11654.6|11652.6|11655.6|11653.6|11656.1|11654.1|11654.6|11652.6|17
1711130400000|2024-03-22 18:00:00|11655.1|11653.1|11656.6|11654.6|11657.6|11655.6|11654.1|11652.1|15
1711130700000|2024-03-22 18:05:00|11657.1|11655.1|11655.6|11653.6|11657.1|11655.1|11654.1|11652.1|6
1711131000000|2024-03-22 18:10:00|11656.1|11654.1|11655.1|11653.1|11656.6|11654.6|11655.1|11653.1|12
1711131300000|2024-03-22 18:15:00|11655.6|11653.6|11654.1|11652.1|11655.6|11653.6|11653.6|11651.6|6
1711131600000|2024-03-22 18:20:00|11654.6|11652.6|11655.1|11653.1|11655.1|11653.1|11651.1|11649.1|7
1711131900000|2024-03-22 18:25:00|11655.6|11653.6|11656.1|11654.1|11657.6|11655.6|11655.6|11653.6|1
1711132200000|2024-03-22 18:30:00|11655.6|11653.6|11652.1|11650.1|11656.1|11654.1|11651.6|11649.6|4
1711132500000|2024-03-22 18:35:00|11652.6|11650.6|11653.1|11651.1|11653.6|11651.6|11652.1|11650.1|2
1711132800000|2024-03-22 18:40:00|11652.6|11650.6|11649.1|11647.1|11652.6|11650.6|11648.6|11646.6|1
1711133100000|2024-03-22 18:45:00|11649.6|11647.6|11648.1|11646.1|11649.6|11647.6|11648.1|11646.1|2
1711133400000|2024-03-22 18:50:00|11648.6|11646.6|11651.1|11649.1|11651.1|11649.1|11647.6|11645.6|12
1711133700000|2024-03-22 18:55:00|11651.6|11649.6|11653.6|11651.6|11653.6|11651.6|11651.1|11649.1|3
1711134000000|2024-03-22 19:00:00|11653.1|11651.1|11653.1|11651.1|11653.6|11651.6|11652.6|11650.6|7
1711134300000|2024-03-22 19:05:00|11653.6|11651.6|11652.6|11650.6|11653.6|11651.6|11651.6|11649.6|2
1711134600000|2024-03-22 19:10:00|11653.1|11651.1|11646.1|11644.1|11653.1|11651.1|11645.1|11643.1|43
1711134900000|2024-03-22 19:15:00|11645.6|11643.6|11643.1|11641.1|11646.1|11644.1|11641.6|11639.6|9
1711135200000|2024-03-22 19:20:00|11643.6|11641.6|11644.6|11642.6|11644.6|11642.6|11642.6|11640.6|1
1711135500000|2024-03-22 19:25:00|11645.6|11643.6|11646.6|11644.6|11646.6|11644.6|11645.1|11643.1|3
1711135800000|2024-03-22 19:30:00|11645.1|11643.1|11643.1|11641.1|11646.6|11644.6|11642.1|11640.1|15
1711136100000|2024-03-22 19:35:00|11644.1|11642.1|11644.6|11642.6|11646.1|11644.1|11643.1|11641.1|9
1711136400000|2024-03-22 19:40:00|11645.1|11643.1|11645.1|11643.1|11645.6|11643.6|11642.1|11640.1|8
1711136700000|2024-03-22 19:45:00|11644.1|11642.1|11645.6|11643.6|11646.6|11644.6|11643.1|11641.1|22
1711137000000|2024-03-22 19:50:00|11646.1|11644.1|11645.6|11643.6|11647.6|11645.6|11644.1|11642.1|9
1711137300000|2024-03-22 19:55:00|11646.1|11644.1|11641.1|11639.1|11648.1|11646.1|11641.1|11639.1|32
1711137600000|2024-03-22 20:00:00|11642.1|11640.1|11642.1|11640.1|11643.1|11641.1|11641.6|11639.6|2
1711137900000|2024-03-22 20:05:00|11641.6|11639.6|11641.1|11639.1|11642.1|11640.1|11641.1|11639.1|3
1711138200000|2024-03-22 20:10:00|11641.6|11639.6|11639.1|11637.1|11642.1|11640.1|11639.1|11637.1|36
1711138500000|2024-03-22 20:15:00|11638.6|11636.6|11637.1|11635.1|11639.1|11637.1|11637.1|11635.1|8
1711138800000|2024-03-22 20:20:00|11637.6|11635.6|11637.1|11635.1|11638.1|11636.1|11637.1|11635.1|13
1711139100000|2024-03-22 20:25:00|11636.6|11634.6|11635.1|11633.1|11637.1|11635.1|11635.1|11633.1|14
1711139400000|2024-03-22 20:30:00|11635.6|11633.6|11635.6|11633.6|11635.6|11633.6|11635.1|11633.1|10
1711139700000|2024-03-22 20:35:00|11635.1|11633.1|11636.1|11634.1|11637.6|11635.6|11635.1|11633.1|18
1711140000000|2024-03-22 20:40:00|11635.6|11633.6|11633.6|11631.6|11636.1|11634.1|11633.6|11631.6|8
1711140300000|2024-03-22 20:45:00|11632.1|11630.1|11630.1|11628.1|11633.1|11631.1|11629.1|11627.1|49
1711140600000|2024-03-22 20:50:00|11630.6|11628.6|11631.1|11629.1|11631.1|11629.1|11629.6|11627.6|8
1711140900000|2024-03-22 20:55:00|11630.6|11628.6|11632.1|11626.1|11632.1|11629.1|11629.6|11626.1|60
1711317600000|2024-03-24 22:00:00|11636.2|11630.2|11635.6|11629.6|11636.2|11630.2|11634.9|11628.9|0
1711317900000|2024-03-24 22:05:00|11635.8|11629.8|11634.9|11628.9|11638.1|11632.1|11634.6|11628.6|0
1711318200000|2024-03-24 22:10:00|11634.6|11628.6|11633.9|11627.9|11635.8|11629.8|11632.9|11626.9|0
1711318500000|2024-03-24 22:15:00|11634.3|11628.3|11634.3|11628.3|11635.6|11629.6|11633.3|11627.3|0
1711318800000|2024-03-24 22:20:00|11634.6|11628.6|11634.3|11628.3|11634.7|11628.7|11633.6|11627.6|0
1711319100000|2024-03-24 22:25:00|11633.9|11627.9|11633.1|11627.1|11633.9|11627.9|11632.6|11626.6|0
1711319400000|2024-03-24 22:30:00|11633.3|11627.3|11631.8|11625.8|11633.9|11627.9|11631.7|11625.7|0
1711319700000|2024-03-24 22:35:00|11632|11626|11632.4|11626.4|11632.4|11626.4|11631|11625|0
1711320000000|2024-03-24 22:40:00|11632.2|11626.2|11632.4|11626.4|11633.1|11627.1|11632.1|11626.1|0
1711320300000|2024-03-24 22:45:00|11632.7|11626.7|11633.6|11627.6|11633.6|11627.6|11632.7|11626.7|0
1711320600000|2024-03-24 22:50:00|11633.3|11627.3|11633.6|11627.6|11633.6|11627.6|11633.1|11627.1|0
1711320900000|2024-03-24 22:55:00|11633.5|11627.5|11633.1|11627.1|11634|11628|11632.4|11626.4|0
1711321200000|2024-03-24 23:00:00|11633.6|11627.6|11632.6|11626.6|11633.6|11627.6|11631|11625|0
1711321500000|2024-03-24 23:05:00|11633|11627|11634.9|11628.9|11635.5|11629.5|11632.7|11626.7|0
1711321800000|2024-03-24 23:10:00|11635.2|11629.2|11635.2|11629.2|11635.5|11629.5|11634|11628|0
1711322100000|2024-03-24 23:15:00|11635.5|11629.5|11636.2|11630.2|11636.6|11630.6|11635.2|11629.2|0
1711322400000|2024-03-24 23:20:00|11635.9|11629.9|11636.6|11630.6|11636.6|11630.6|11635.9|11629.9|0
1711322700000|2024-03-24 23:25:00|11636.2|11630.2|11635.5|11629.5|11636.6|11630.6|11635.2|11629.2|0
1711323000000|2024-03-24 23:30:00|11635.2|11629.2|11636.2|11630.2|11636.2|11630.2|11635.2|11629.2|0
1711323300000|2024-03-24 23:35:00|11635.9|11629.9|11635.5|11629.5|11636.2|11630.2|11635.5|11629.5|0
1711323600000|2024-03-24 23:40:00|11636.2|11630.2|11635.9|11629.9|11636.2|11630.2|11635.5|11629.5|0
1711323900000|2024-03-24 23:45:00|11636.2|11630.2|11637.1|11631.1|11637.6|11631.6|11636.2|11630.2|0
1711324200000|2024-03-24 23:50:00|11637.2|11631.2|11636.9|11630.9|11637.6|11631.6|11636.6|11630.6|0
1711324500000|2024-03-24 23:55:00|11636.6|11630.6|11637.6|11631.6|11637.8|11631.8|11636.6|11630.6|0
1711324800000|2024-03-25 00:00:00|11637.7|11631.7|11639.8|11633.8|11639.8|11633.8|11637.1|11631.1|0
1711325100000|2024-03-25 00:05:00|11639.5|11633.5|11638.5|11632.5|11639.8|11633.8|11638.1|11632.1|0
1711325400000|2024-03-25 00:10:00|11637.2|11631.2|11637.2|11631.2|11637.7|11631.7|11635.8|11629.8|0
1711325700000|2024-03-25 00:15:00|11637.5|11631.5|11641.3|11635.3|11642.7|11636.7|11637.5|11631.5|0
1711326000000|2024-03-25 00:20:00|11641.4|11635.4|11640|11634|11641.4|11635.4|11638.6|11632.6|0
1711326300000|2024-03-25 00:25:00|11641.3|11635.3|11640|11634|11641.3|11635.3|11640|11634|0
1711326900000|2024-03-25 00:35:00|11639.9|11633.9|11640|11634|11640|11634|11639.9|11633.9|0
1711327200000|2024-03-25 00:40:00|11639.9|11633.9|11640|11634|11640|11634|11639.9|11633.9|0
1711327500000|2024-03-25 00:45:00|11639.9|11633.9|11640.2|11634.2|11640.2|11634.2|11639.9|11633.9|0
1711327800000|2024-03-25 00:50:00|11641.6|11635.6|11641.6|11635.6|11641.6|11635.6|11641.5|11635.5|0
1711328100000|2024-03-25 00:55:00|11640.2|11634.2|11640.2|11634.2|11640.2|11634.2|11640.2|11634.2|0
1711328400000|2024-03-25 01:00:00|11641.6|11635.6|11640.2|11634.2|11641.6|11635.6|11640.2|11634.2|0
1711328700000|2024-03-25 01:05:00|11641.5|11635.5|11641.5|11635.5|11641.6|11635.6|11641.5|11635.5|0
1711329000000|2024-03-25 01:10:00|11640.2|11634.2|11640.2|11634.2|11641.5|11635.5|11639.5|11633.5|0
1711329300000|2024-03-25 01:15:00|11640.1|11634.1|11640.2|11634.2|11641.6|11635.6|11638.8|11632.8|0
1711329600000|2024-03-25 01:20:00|11641.6|11635.6|11641.6|11635.6|11641.6|11635.6|11640.2|11634.2|0
1711329900000|2024-03-25 01:25:00|11640.2|11634.2|11642.9|11636.9|11642.9|11636.9|11640.2|11634.2|0
1711330200000|2024-03-25 01:30:00|11641.6|11635.6|11642.9|11636.9|11644.3|11638.3|11641.6|11635.6|0
1711330500000|2024-03-25 01:35:00|11644.3|11638.3|11644.3|11638.3|11645.7|11639.7|11642.9|11636.9|0
1711330800000|2024-03-25 01:40:00|11644.4|11638.4|11643|11637|11645.7|11639.7|11641.6|11635.6|0
1711331100000|2024-03-25 01:45:00|11641.6|11635.6|11640.3|11634.3|11643|11637|11640.3|11634.3|0
1711331400000|2024-03-25 01:50:00|11641.6|11635.6|11640.3|11634.3|11641.6|11635.6|11640.2|11634.2|0
1711331700000|2024-03-25 01:55:00|11641.6|11635.6|11641.6|11635.6|11641.6|11635.6|11640.2|11634.2|0
1711332000000|2024-03-25 02:00:00|11640.2|11634.2|11640.2|11634.2|11641.6|11635.6|11640.2|11634.2|0
1711332300000|2024-03-25 02:05:00|11640.9|11634.9|11642.9|11636.9|11644.2|11638.2|11640.2|11634.2|0
1711332600000|2024-03-25 02:10:00|11641.5|11635.5|11642.9|11636.9|11642.9|11636.9|11641.5|11635.5|0
1711332900000|2024-03-25 02:15:00|11641.5|11635.5|11638.7|11632.7|11641.5|11635.5|11637.4|11631.4|0
1711333200000|2024-03-25 02:20:00|11637.4|11631.4|11638.7|11632.7|11638.7|11632.7|11637.3|11631.3|0
1711333500000|2024-03-25 02:25:00|11637.4|11631.4|11638.8|11632.8|11638.8|11632.8|11637.4|11631.4|0
1711333800000|2024-03-25 02:30:00|11637.4|11631.4|11637.4|11631.4|11638.8|11632.8|11637.4|11631.4|0
1711334100000|2024-03-25 02:35:00|11638.8|11632.8|11637.4|11631.4|11638.8|11632.8|11637.4|11631.4|0
1711334400000|2024-03-25 02:40:00|11636.7|11630.7|11636.1|11630.1|11636.7|11630.7|11636.1|11630.1|0
1711334700000|2024-03-25 02:45:00|11637.4|11631.4|11648.4|11642.4|11650.4|11644.4|11637.4|11631.4|0
1711335000000|2024-03-25 02:50:00|11647|11641|11647|11641|11647.1|11641.1|11647|11641|0
1711335300000|2024-03-25 02:55:00|11647.1|11641.1|11649.7|11643.7|11649.7|11643.7|11647|11641|0
1711335600000|2024-03-25 03:00:00|11648.4|11642.4|11648.4|11642.4|11649.7|11643.7|11648.4|11642.4|0
1711335900000|2024-03-25 03:05:00|11649|11643|11666.7|11660.7|11666.7|11660.7|11648.4|11642.4|0
1711336200000|2024-03-25 03:10:00|11665.3|11659.3|11665.3|11659.3|11666.7|11660.7|11665.3|11659.3|0
1711336500000|2024-03-25 03:15:00|11666.7|11660.7|11665.3|11659.3|11666.7|11660.7|11665.3|11659.3|0
1711337100000|2024-03-25 03:25:00|11664|11658|11664|11658|11664|11658|11664|11658|0
1711337400000|2024-03-25 03:30:00|11662.6|11656.6|11664|11658|11664|11658|11662.6|11656.6|0
1711337700000|2024-03-25 03:35:00|11665.3|11659.3|11665.3|11659.3|11665.3|11659.3|11664|11658|0
1711338000000|2024-03-25 03:40:00|11664.3|11658.3|11657.3|11651.3|11664.3|11658.3|11657.3|11651.3|0
1711338300000|2024-03-25 03:45:00|11658|11652|11658.7|11652.7|11658.7|11652.7|11657.3|11651.3|0
1711338600000|2024-03-25 03:50:00|11657.3|11651.3|11658.7|11652.7|11658.7|11652.7|11657.3|11651.3|0
1711339200000|2024-03-25 04:00:00|11657.4|11651.4|11658.7|11652.7|11658.7|11652.7|11657.4|11651.4|0
1711339500000|2024-03-25 04:05:00|11657.4|11651.4|11657.3|11651.3|11658.7|11652.7|11656|11650|0
1711340100000|2024-03-25 04:15:00|11656.3|11650.3|11653.3|11647.3|11656.3|11650.3|11653.3|11647.3|0
1711340400000|2024-03-25 04:20:00|11652|11646|11652|11646|11652|11646|11651.9|11645.9|0
1711340700000|2024-03-25 04:25:00|11653.3|11647.3|11653.4|11647.4|11653.4|11647.4|11653.3|11647.3|0
1711341000000|2024-03-25 04:30:00|11653.3|11647.3|11652|11646|11653.4|11647.4|11652|11646|0
1711341300000|2024-03-25 04:35:00|11653.3|11647.3|11653.3|11647.3|11653.4|11647.4|11653.3|11647.3|0
1711342800000|2024-03-25 05:00:00|11652|11646|11654.7|11648.7|11654.7|11648.7|11652|11646|0
1711343100000|2024-03-25 05:05:00|11653.3|11647.3|11653.3|11647.3|11654.7|11648.7|11653.3|11647.3|0
1711343400000|2024-03-25 05:10:00|11654.7|11648.7|11653.3|11647.3|11654.7|11648.7|11653.3|11647.3|0
1711343700000|2024-03-25 05:15:00|11652|11646|11650.6|11644.6|11652|11646|11650.6|11644.6|0
1711344000000|2024-03-25 05:20:00|11651.3|11645.3|11651.9|11645.9|11651.9|11645.9|11650.6|11644.6|0
1711344300000|2024-03-25 05:25:00|11651.2|11645.2|11650.6|11644.6|11651.9|11645.9|11650.6|11644.6|0
1711344600000|2024-03-25 05:30:00|11651.9|11645.9|11650.6|11644.6|11651.9|11645.9|11650.6|11644.6|0
1711344900000|2024-03-25 05:35:00|11650.5|11644.5|11649.2|11643.2|11650.5|11644.5|11649.2|11643.2|0
1711345200000|2024-03-25 05:40:00|11650.6|11644.6|11650.6|11644.6|11650.6|11644.6|11650.6|11644.6|0
1711345800000|2024-03-25 05:50:00|11649.2|11643.2|11647.9|11641.9|11649.2|11643.2|11647.9|11641.9|0
1711346100000|2024-03-25 05:55:00|11649.2|11643.2|11649.2|11643.2|11649.2|11643.2|11647.9|11641.9|0
1711346400000|2024-03-25 06:00:00|11647.9|11641.9|11647.8|11641.8|11647.9|11641.9|11646.4|11640.4|0
1711346700000|2024-03-25 06:05:00|11646.4|11640.4|11645.1|11639.1|11647.8|11641.8|11645.1|11639.1|0
1711347000000|2024-03-25 06:10:00|11646.4|11640.4|11645.1|11639.1|11646.4|11640.4|11645.1|11639.1|0
1711347300000|2024-03-25 06:15:00|11645|11639|11645.1|11639.1|11645.1|11639.1|11645|11639|0
1711347600000|2024-03-25 06:20:00|11645|11639|11643.7|11637.7|11645.1|11639.1|11643.7|11637.7|0
1711347900000|2024-03-25 06:25:00|11644.4|11638.4|11645.1|11639.1|11645.1|11639.1|11643.7|11637.7|0
1711348500000|2024-03-25 06:35:00|11646.4|11640.4|11646.9|11640.9|11647|11641|11645.6|11639.6|0
1711348800000|2024-03-25 06:40:00|11645.6|11639.6|11648|11642|11648|11642|11645.6|11639.6|0
1711349100000|2024-03-25 06:45:00|11649.3|11643.3|11650|11644|11650.7|11644.7|11649.3|11643.3|0
1711349400000|2024-03-25 06:50:00|11650.7|11644.7|11650.7|11644.7|11650.7|11644.7|11649.3|11643.3|0
1711349700000|2024-03-25 06:55:00|11649.3|11643.3|11649.3|11643.3|11650.3|11644.3|11649.3|11643.3|0
1711350000000|2024-03-25 07:00:00|11646.7|11640.7|11620|11618|11646.7|11640.7|11617|11615|82
1711350300000|2024-03-25 07:05:00|11619.5|11617.5|11612|11610|11619.5|11617.5|11612|11610|39
1711350600000|2024-03-25 07:10:00|11612.5|11610.5|11610|11608|11613.5|11611.5|11610|11608|25
1711350900000|2024-03-25 07:15:00|11610.5|11608.5|11612|11610|11612|11610|11610|11608|4
1711351200000|2024-03-25 07:20:00|11612.5|11610.5|11616.5|11614.5|11617|11615|11612|11610|17
1711351500000|2024-03-25 07:25:00|11617|11615|11617.5|11615.5|11618.5|11616.5|11614.5|11612.5|14
1711351800000|2024-03-25 07:30:00|11617|11615|11614|11612|11618|11616|11613.5|11611.5|55
1711352100000|2024-03-25 07:35:00|11614.5|11612.5|11616|11614|11619|11617|11613|11611|18
1711352400000|2024-03-25 07:40:00|11616.5|11614.5|11612.5|11610.5|11618|11616|11612|11610|29
1711352700000|2024-03-25 07:45:00|11612|11610|11606.5|11604.5|11612.5|11610.5|11606.5|11604.5|40
1711353000000|2024-03-25 07:50:00|11608.5|11606.5|11612.5|11610.5|11612.5|11610.5|11606.5|11604.5|101
1711353300000|2024-03-25 07:55:00|11613.5|11611.5|11609.5|11607.5|11619|11617|11609.5|11607.5|134
1711353600000|2024-03-25 08:00:00|11612|11610|11626.5|11624.5|11634|11632|11612|11610|823
1711353900000|2024-03-25 08:05:00|11628|11626|11622|11620|11628|11626|11614|11612|317
1711354200000|2024-03-25 08:10:00|11620.5|11618.5|11633.5|11631.5|11634|11632|11620.5|11618.5|168
1711354500000|2024-03-25 08:15:00|11633|11631|11627.5|11625.5|11633|11631|11624.5|11622.5|174
1711354800000|2024-03-25 08:20:00|11626.5|11624.5|11618.5|11616.5|11628|11626|11614.5|11612.5|159
1711355100000|2024-03-25 08:25:00|11618|11616|11631.5|11629.5|11632|11630|11617.5|11615.5|202
1711355400000|2024-03-25 08:30:00|11632|11630|11640|11638|11641|11639|11629.5|11627.5|331
1711355700000|2024-03-25 08:35:00|11640.5|11638.5|11628|11626|11641|11639|11627|11625|325
1711356000000|2024-03-25 08:40:00|11628.7|11626.7|11633.7|11631.7|11633.7|11631.7|11627.7|11625.7|188
1711356300000|2024-03-25 08:45:00|11633.2|11631.2|11632.7|11630.7|11633.7|11631.7|11627.7|11625.7|146
1711356600000|2024-03-25 08:50:00|11631.7|11629.7|11623.7|11621.7|11631.7|11629.7|11620.2|11618.2|242
1711356900000|2024-03-25 08:55:00|11624.2|11622.2|11633.7|11631.7|11637.7|11635.7|11623.7|11621.7|386
1711357200000|2024-03-25 09:00:00|11633.2|11631.2|11624.7|11622.7|11633.2|11631.2|11618.7|11616.7|135
1711357500000|2024-03-25 09:05:00|11624.2|11622.2|11618.2|11616.2|11625.2|11623.2|11614.7|11612.7|111
1711357800000|2024-03-25 09:10:00|11618.7|11616.7|11614.7|11612.7|11620.7|11618.7|11614.7|11612.7|128
1711358100000|2024-03-25 09:15:00|11615.2|11613.2|11617.2|11615.2|11619.7|11617.7|11614.7|11612.7|121
1711358400000|2024-03-25 09:20:00|11616.7|11614.7|11616.2|11614.2|11620.2|11618.2|11615.7|11613.7|117
1711358700000|2024-03-25 09:25:00|11616.7|11614.7|11615.2|11613.2|11616.7|11614.7|11612.7|11610.7|90
1711359000000|2024-03-25 09:30:00|11615.7|11613.7|11615.2|11613.2|11617.7|11615.7|11612.7|11610.7|149
1711359300000|2024-03-25 09:35:00|11614.7|11612.7|11613.2|11611.2|11617.2|11615.2|11611.7|11609.7|115
1711359600000|2024-03-25 09:40:00|11612.7|11610.7|11615.2|11613.2|11617.2|11615.2|11612.2|11610.2|117
1711359900000|2024-03-25 09:45:00|11614.7|11612.7|11610.2|11608.2|11618.2|11616.2|11610.2|11608.2|129
1711360200000|2024-03-25 09:50:00|11610.7|11608.7|11606.2|11604.2|11612.7|11610.7|11605.7|11603.7|116
1711360500000|2024-03-25 09:55:00|11605.7|11603.7|11596.7|11594.7|11606.2|11604.2|11595.7|11593.7|155
1711360800000|2024-03-25 10:00:00|11595.7|11593.7|11596.2|11594.2|11602.2|11600.2|11590.2|11588.2|551
1711361100000|2024-03-25 10:05:00|11595.7|11593.7|11595.2|11593.2|11599.7|11597.7|11594.7|11592.7|233
1711361400000|2024-03-25 10:10:00|11594.7|11592.7|11593.7|11591.7|11598.7|11596.7|11592.7|11590.7|331
1711361700000|2024-03-25 10:15:00|11594.2|11592.2|11594.7|11592.7|11598.7|11596.7|11591.7|11589.7|201
1711362000000|2024-03-25 10:20:00|11595.7|11593.7|11599.2|11597.2|11600.7|11598.7|11592.7|11590.7|253
1711362300000|2024-03-25 10:25:00|11599.7|11597.7|11601.2|11599.2|11601.7|11599.7|11597.2|11595.2|80
1711362600000|2024-03-25 10:30:00|11601.7|11599.7|11600.7|11598.7|11603.2|11601.2|11597.2|11595.2|206
1711362900000|2024-03-25 10:35:00|11600.2|11598.2|11603.2|11601.2|11603.2|11601.2|11597.2|11595.2|206
1711363200000|2024-03-25 10:40:00|11602.7|11600.7|11601.2|11599.2|11606.7|11604.7|11600.7|11598.7|148
1711363500000|2024-03-25 10:45:00|11600.7|11598.7|11601.2|11599.2|11603.2|11601.2|11598.7|11596.7|124
1711363800000|2024-03-25 10:50:00|11601.7|11599.7|11602.7|11600.7|11607.7|11605.7|11601.2|11599.2|112
1711364100000|2024-03-25 10:55:00|11602.2|11600.2|11601.7|11599.7|11602.2|11600.2|11596.2|11594.2|118
1711364400000|2024-03-25 11:00:00|11601.2|11599.2|11599.7|11597.7|11601.7|11599.7|11597.2|11595.2|146
1711364700000|2024-03-25 11:05:00|11598.7|11596.7|11595.7|11593.7|11600.7|11598.7|11595.7|11593.7|180
1711365000000|2024-03-25 11:10:00|11594.7|11592.7|11594.7|11592.7|11596.7|11594.7|11591.7|11589.7|144
1711365300000|2024-03-25 11:15:00|11593.7|11591.7|11591.2|11589.2|11595.2|11593.2|11588.7|11586.7|241
1711365600000|2024-03-25 11:20:00|11590.7|11588.7|11588.2|11586.2|11591.2|11589.2|11587.2|11585.2|171
1711365900000|2024-03-25 11:25:00|11587.7|11585.7|11592.7|11590.7|11594.7|11592.7|11587.7|11585.7|75
1711366200000|2024-03-25 11:30:00|11592.2|11590.2|11596.7|11594.7|11596.7|11594.7|11589.7|11587.7|163
1711366500000|2024-03-25 11:35:00|11597.2|11595.2|11598.2|11596.2|11599.7|11597.7|11594.7|11592.7|208
1711366800000|2024-03-25 11:40:00|11597.7|11595.7|11595.7|11593.7|11598.7|11596.7|11594.7|11592.7|136
1711367100000|2024-03-25 11:45:00|11595.2|11593.2|11591.2|11589.2|11598.2|11596.2|11591.2|11589.2|105
1711367400000|2024-03-25 11:50:00|11590.7|11588.7|11590.7|11588.7|11593.7|11591.7|11587.7|11585.7|135
1711367700000|2024-03-25 11:55:00|11591.2|11589.2|11588.2|11586.2|11591.2|11589.2|11585.7|11583.7|97
1711368000000|2024-03-25 12:00:00|11588.7|11586.7|11590.7|11588.7|11590.7|11588.7|11585.7|11583.7|106
1711368300000|2024-03-25 12:05:00|11591.2|11589.2|11585.7|11583.7|11591.7|11589.7|11584.7|11582.7|154
1711368600000|2024-03-25 12:10:00|11584.7|11582.7|11587.7|11585.7|11587.7|11585.7|11584.7|11582.7|148
1711368900000|2024-03-25 12:15:00|11588.7|11586.7|11588.7|11586.7|11591.7|11589.7|11586.7|11584.7|118
1711369200000|2024-03-25 12:20:00|11588.2|11586.2|11593.7|11591.7|11593.7|11591.7|11587.7|11585.7|96
1711369500000|2024-03-25 12:25:00|11594.7|11592.7|11590.7|11588.7|11594.7|11592.7|11589.7|11587.7|67
1711369800000|2024-03-25 12:30:00|11590.2|11588.2|11588.7|11586.7|11591.2|11589.2|11587.7|11585.7|80
1711370100000|2024-03-25 12:35:00|11589.7|11587.7|11590.2|11588.2|11593.2|11591.2|11587.7|11585.7|70
1711370400000|2024-03-25 12:40:00|11590.3|11588.3|11589.8|11587.8|11591.8|11589.8|11587.8|11585.8|60
1711370700000|2024-03-25 12:45:00|11589.3|11587.3|11591.8|11589.8|11591.8|11589.8|11586.8|11584.8|38
1711371000000|2024-03-25 12:50:00|11592.8|11590.8|11591.3|11589.3|11594.8|11592.8|11591.3|11589.3|63
1711371300000|2024-03-25 12:55:00|11590.8|11588.8|11589.8|11587.8|11591.3|11589.3|11587.8|11585.8|60
1711371600000|2024-03-25 13:00:00|11590.3|11588.3|11595.8|11593.8|11596.3|11594.3|11588.8|11586.8|65
1711371900000|2024-03-25 13:05:00|11596.3|11594.3|11596.8|11594.8|11597.8|11595.8|11593.8|11591.8|92
1711372200000|2024-03-25 13:10:00|11596.3|11594.3|11598.8|11596.8|11599.8|11597.8|11594.3|11592.3|102
1711372500000|2024-03-25 13:15:00|11597.8|11595.8|11604.3|11602.3|11604.8|11602.8|11596.8|11594.8|129
1711372800000|2024-03-25 13:20:00|11603.8|11601.8|11606.8|11604.8|11606.8|11604.8|11603.8|11601.8|100
1711373100000|2024-03-25 13:25:00|11606.3|11604.3|11606.8|11604.8|11609.8|11607.8|11605.8|11603.8|176
1711373400000|2024-03-25 13:30:00|11607.8|11605.8|11606.8|11604.8|11610.3|11608.3|11603.8|11601.8|230
1711373700000|2024-03-25 13:35:00|11606.3|11604.3|11606.8|11604.8|11608.8|11606.8|11604.3|11602.3|111
1711374000000|2024-03-25 13:40:00|11606.3|11604.3|11602.3|11600.3|11606.3|11604.3|11598.8|11596.8|154
1711374300000|2024-03-25 13:45:00|11602.8|11600.8|11605.8|11603.8|11606.8|11604.8|11600.3|11598.3|136
1711374600000|2024-03-25 13:50:00|11606.3|11604.3|11611.8|11609.8|11615.3|11613.3|11604.8|11602.8|226
1711374900000|2024-03-25 13:55:00|11612.3|11610.3|11617.3|11615.3|11617.3|11615.3|11611.8|11609.8|246
1711375200000|2024-03-25 14:00:00|11616.8|11614.8|11622.3|11620.3|11625.8|11623.8|11615.8|11613.8|326
1711375500000|2024-03-25 14:05:00|11622.8|11620.8|11623.8|11621.8|11625.3|11623.3|11618.8|11616.8|210
1711375800000|2024-03-25 14:10:00|11624.3|11622.3|11636.8|11634.8|11642.8|11640.8|11624.3|11622.3|687
1711376100000|2024-03-25 14:15:00|11637.8|11635.8|11629.3|11627.3|11637.8|11635.8|11627.3|11625.3|201
1711376400000|2024-03-25 14:20:00|11629.8|11627.8|11632.3|11630.3|11634.8|11632.8|11628.3|11626.3|223
1711376700000|2024-03-25 14:25:00|11631.8|11629.8|11637.8|11635.8|11639.8|11637.8|11631.3|11629.3|150
1711377000000|2024-03-25 14:30:00|11638.3|11636.3|11635.8|11633.8|11638.8|11636.8|11631.8|11629.8|261
1711377300000|2024-03-25 14:35:00|11634.8|11632.8|11638.8|11636.8|11639.3|11637.3|11632.8|11630.8|288
1711377600000|2024-03-25 14:40:00|11638.3|11636.3|11633.8|11631.8|11638.3|11636.3|11631.3|11629.3|133
1711377900000|2024-03-25 14:45:00|11634.3|11632.3|11632.3|11630.3|11634.8|11632.8|11629.3|11627.3|142
1711378200000|2024-03-25 14:50:00|11632.8|11630.8|11624.8|11622.8|11633.8|11631.8|11623.8|11621.8|137
1711378500000|2024-03-25 14:55:00|11625.3|11623.3|11627.8|11625.8|11627.8|11625.8|11621.8|11619.8|138
1711378800000|2024-03-25 15:00:00|11626.8|11624.8|11625.8|11623.8|11629.8|11627.8|11625.8|11623.8|172
1711379100000|2024-03-25 15:05:00|11626.3|11624.3|11626.8|11624.8|11627.8|11625.8|11624.3|11622.3|94
1711379400000|2024-03-25 15:10:00|11626.3|11624.3|11630.3|11628.3|11631.8|11629.8|11625.8|11623.8|90
1711379700000|2024-03-25 15:15:00|11630.8|11628.8|11626.8|11624.8|11630.8|11628.8|11625.8|11623.8|143
1711380000000|2024-03-25 15:20:00|11627.3|11625.3|11629.3|11627.3|11630.8|11628.8|11624.8|11622.8|1211
1711380300000|2024-03-25 15:25:00|11629.8|11627.8|11632.8|11630.8|11633.8|11631.8|11627.8|11625.8|107
1711380600000|2024-03-25 15:30:00|11631.8|11629.8|11630.8|11628.8|11632.8|11630.8|11627.8|11625.8|132
1711380900000|2024-03-25 15:35:00|11629.8|11627.8|11626.8|11624.8|11629.8|11627.8|11625.8|11623.8|586
1711381200000|2024-03-25 15:40:00|11626.3|11624.3|11626.8|11624.8|11630.3|11628.3|11625.3|11623.3|160
1711381500000|2024-03-25 15:45:00|11626.3|11624.3|11619.8|11617.8|11627.3|11625.3|11619.8|11617.8|178
1711381800000|2024-03-25 15:50:00|11619.3|11617.3|11614.8|11612.8|11619.3|11617.3|11613.8|11611.8|169
1711382100000|2024-03-25 15:55:00|11615.8|11613.8|11617.8|11615.8|11620.8|11618.8|11614.8|11612.8|205
1711382400000|2024-03-25 16:00:00|11618.3|11616.3|11611.8|11609.8|11618.8|11616.8|11609.8|11607.8|239
1711382700000|2024-03-25 16:05:00|11611.3|11609.3|11613.8|11611.8|11616.3|11614.3|11610.8|11608.8|164
1711383000000|2024-03-25 16:10:00|11612.8|11610.8|11618.8|11616.8|11620.8|11618.8|11612.8|11610.8|249
1711383300000|2024-03-25 16:15:00|11617.8|11615.8|11620.8|11618.8|11624.8|11622.8|11617.8|11615.8|643
1711383600000|2024-03-25 16:20:00|11621.3|11619.3|11627.8|11625.8|11629.8|11627.8|11620.8|11618.8|612
1711383900000|2024-03-25 16:25:00|11628.3|11626.3|11635.8|11633.8|11636.8|11634.8|11627.8|11625.8|2015
1711384200000|2024-03-25 16:30:00|11634.8|11632.8|11632.8|11630.8|11636.8|11634.8|11631.8|11629.8|750
1711384500000|2024-03-25 16:35:00|11632.3|11630.3|11636.8|11634.8|11640.8|11638.8|11632.3|11630.3|373
1711384800000|2024-03-25 16:40:00|11636.3|11634.3|11637.8|11635.8|11640.3|11638.3|11634.3|11632.3|84
1711385100000|2024-03-25 16:45:00|11638.3|11636.3|11637.8|11635.8|11638.8|11636.8|11637.8|11635.8|47
1711385400000|2024-03-25 16:50:00|11637.3|11635.3|11639.3|11637.3|11639.8|11637.8|11636.3|11634.3|346
1711385700000|2024-03-25 16:55:00|11639.8|11637.8|11641.8|11639.8|11641.8|11639.8|11638.8|11636.8|35
1711386000000|2024-03-25 17:00:00|11641.3|11639.3|11639.8|11637.8|11641.8|11639.8|11639.3|11637.3|31
1711386300000|2024-03-25 17:05:00|11639.3|11637.3|11636.3|11634.3|11639.3|11637.3|11636.3|11634.3|23
1711386600000|2024-03-25 17:10:00|11635.8|11633.8|11636.8|11634.8|11636.8|11634.8|11632.8|11630.8|14
1711386900000|2024-03-25 17:15:00|11636.3|11634.3|11637.3|11635.3|11638.3|11636.3|11636.3|11634.3|30
1711387200000|2024-03-25 17:20:00|11636.8|11634.8|11636.3|11634.3|11639.3|11637.3|11635.8|11633.8|19
1711387500000|2024-03-25 17:25:00|11636.8|11634.8|11638.3|11636.3|11639.8|11637.8|11636.8|11634.8|25
1711387800000|2024-03-25 17:30:00|11637.8|11635.8|11637.3|11635.3|11637.8|11635.8|11635.3|11633.3|18
1711388100000|2024-03-25 17:35:00|11636.8|11634.8|11637.3|11635.3|11638.3|11636.3|11635.8|11633.8|5
1711388400000|2024-03-25 17:40:00|11637.8|11635.8|11638.3|11636.3|11638.8|11636.8|11637.8|11635.8|9
1711388700000|2024-03-25 17:45:00|11637.8|11635.8|11636.3|11634.3|11638.3|11636.3|11635.8|11633.8|7
1711389000000|2024-03-25 17:50:00|11635.8|11633.8|11636.8|11634.8|11636.8|11634.8|11635.8|11633.8|8
1711389300000|2024-03-25 17:55:00|11636.3|11634.3|11637.3|11635.3|11638.3|11636.3|11635.8|11633.8|14
1711389600000|2024-03-25 18:00:00|11637.8|11635.8|11637.3|11635.3|11638.3|11636.3|11635.8|11633.8|49
1711389900000|2024-03-25 18:05:00|11637.8|11635.8|11638.8|11636.8|11638.8|11636.8|11636.8|11634.8|13
1711390200000|2024-03-25 18:10:00|11638.3|11636.3|11638.8|11636.8|11638.8|11636.8|11637.8|11635.8|11
1711390500000|2024-03-25 18:15:00|11639.3|11637.3|11643.3|11641.3|11643.8|11641.8|11639.3|11637.3|23
1711390800000|2024-03-25 18:20:00|11642.8|11640.8|11641.3|11639.3|11642.8|11640.8|11641.3|11639.3|9
1711391100000|2024-03-25 18:25:00|11641.8|11639.8|11643.3|11641.3|11643.3|11641.3|11641.3|11639.3|1
1711391400000|2024-03-25 18:30:00|11642.8|11640.8|11640.3|11638.3|11642.8|11640.8|11639.8|11637.8|15
1711391700000|2024-03-25 18:35:00|11639.8|11637.8|11642.3|11640.3|11642.8|11640.8|11639.3|11637.3|17
1711392000000|2024-03-25 18:40:00|11642.8|11640.8|11637.8|11635.8|11642.8|11640.8|11637.8|11635.8|21
1711392300000|2024-03-25 18:45:00|11637.3|11635.3|11635.3|11633.3|11637.8|11635.8|11635.3|11633.3|14
1711392600000|2024-03-25 18:50:00|11635.8|11633.8|11636.8|11634.8|11637.8|11635.8|11635.8|11633.8|12
1711392900000|2024-03-25 18:55:00|11637.3|11635.3|11636.3|11634.3|11638.3|11636.3|11635.3|11633.3|9
1711393200000|2024-03-25 19:00:00|11636.8|11634.8|11634.8|11632.8|11637.3|11635.3|11634.8|11632.8|8
1711393500000|2024-03-25 19:05:00|11634.3|11632.3|11633.3|11631.3|11635.8|11633.8|11633.3|11631.3|6
1711393800000|2024-03-25 19:10:00|11633.8|11631.8|11633.3|11631.3|11634.3|11632.3|11632.8|11630.8|12
1711394100000|2024-03-25 19:15:00|11632.8|11630.8|11633.3|11631.3|11633.3|11631.3|11631.8|11629.8|36
1711394400000|2024-03-25 19:20:00|11632.8|11630.8|11633.8|11631.8|11633.8|11631.8|11630.3|11628.3|24
1711394700000|2024-03-25 19:25:00|11633.3|11631.3|11632.3|11630.3|11634.3|11632.3|11631.8|11629.8|26
1711395000000|2024-03-25 19:30:00|11631.8|11629.8|11632.3|11630.3|11634.3|11632.3|11631.3|11629.3|14
1711395300000|2024-03-25 19:35:00|11631.8|11629.8|11634.3|11632.3|11634.3|11632.3|11631.3|11629.3|25
1711395600000|2024-03-25 19:40:00|11634.8|11632.8|11633.3|11631.3|11636.8|11634.8|11632.8|11630.8|16
1711395900000|2024-03-25 19:45:00|11632.8|11630.8|11630.8|11628.8|11633.3|11631.3|11630.3|11628.3|16
1711396200000|2024-03-25 19:50:00|11630.3|11628.3|11626.8|11624.8|11630.8|11628.8|11625.8|11623.8|13
1711396500000|2024-03-25 19:55:00|11626.3|11624.3|11625.3|11623.3|11626.8|11624.8|11622.8|11620.8|32
1711396800000|2024-03-25 20:00:00|11624.8|11622.8|11627.8|11625.8|11629.3|11627.3|11624.8|11622.8|9
1711397100000|2024-03-25 20:05:00|11627.3|11625.3|11627.3|11625.3|11628.8|11626.8|11626.3|11624.3|6
1711397400000|2024-03-25 20:10:00|11626.8|11624.8|11627.3|11625.3|11627.3|11625.3|11626.3|11624.3|9
1711397700000|2024-03-25 20:15:00|11627.8|11625.8|11628.3|11626.3|11628.3|11626.3|11627.3|11625.3|1
1711398000000|2024-03-25 20:20:00|11627.8|11625.8|11630.3|11628.3|11630.3|11628.3|11627.8|11625.8|4
1711398300000|2024-03-25 20:25:00|11630.8|11628.8|11631.3|11629.3|11632.3|11630.3|11630.8|11628.8|4
1711398600000|2024-03-25 20:30:00|11631.8|11629.8|11634.3|11632.3|11634.3|11632.3|11630.8|11628.8|7
1711398900000|2024-03-25 20:35:00|11633.3|11631.3|11634.3|11632.3|11634.3|11632.3|11633.3|11631.3|5
1711399200000|2024-03-25 20:40:00|11633.8|11631.8|11632.3|11630.3|11634.3|11632.3|11631.8|11629.8|8
1711399500000|2024-03-25 20:45:00|11633.3|11631.3|11633.3|11631.3|11633.3|11631.3|11633.3|11631.3|12
1711399800000|2024-03-25 20:50:00|11632.8|11630.8|11633.3|11631.3|11633.3|11631.3|11632.3|11630.3|5
1711400100000|2024-03-25 20:55:00|11632.8|11630.8|11635.8|11629.8|11636.3|11633.3|11632.8|11629.8|7
1711400400000|2024-03-25 21:00:00|11635.5|11629.5|11635.3|11629.3|11635.5|11629.5|11635.1|11629.1|0
1711400700000|2024-03-25 21:05:00|11635.1|11629.1|11635|11629|11635.1|11629.1|11635|11629|0
1711401000000|2024-03-25 21:10:00|11634.9|11628.9|11635.1|11629.1|11635.1|11629.1|11634.7|11628.7|0
1711401300000|2024-03-25 21:15:00|11634.7|11628.7|11635.1|11629.1|11635.1|11629.1|11634.7|11628.7|0
1711401600000|2024-03-25 21:20:00|11634.7|11628.7|11635|11629|11635.3|11629.3|11634.7|11628.7|0
1711401900000|2024-03-25 21:25:00|11635.1|11629.1|11635.3|11629.3|11635.3|11629.3|11635.1|11629.1|0
1711402200000|2024-03-25 21:30:00|11635.4|11629.4|11635.3|11629.3|11635.4|11629.4|11635.3|11629.3|0
1711402500000|2024-03-25 21:35:00|11635.4|11629.4|11635.3|11629.3|11635.4|11629.4|11635.3|11629.3|0
1711402800000|2024-03-25 21:40:00|11635.1|11629.1|11635.3|11629.3|11635.3|11629.3|11635.1|11629.1|0
1711403100000|2024-03-25 21:45:00|11635.4|11629.4|11635.5|11629.5|11635.5|11629.5|11635.4|11629.4|0
1711403400000|2024-03-25 21:50:00|11635.4|11629.4|11635.4|11629.4|11635.5|11629.5|11635.4|11629.4|0
1711403700000|2024-03-25 21:55:00|11635.5|11629.5|11635.7|11629.7|11635.8|11629.8|11635.4|11629.4|0
1711404000000|2024-03-25 22:00:00|11636.1|11630.1|11638.2|11632.2|11638.3|11632.3|11636|11630|0
1711404300000|2024-03-25 22:05:00|11638.3|11632.3|11639.3|11633.3|11639.3|11633.3|11638.2|11632.2|0
1711404600000|2024-03-25 22:10:00|11639.5|11633.5|11639.8|11633.8|11640.5|11634.5|11639.3|11633.3|0
1711404900000|2024-03-25 22:15:00|11640.2|11634.2|11640.2|11634.2|11640.5|11634.5|11639.5|11633.5|0
1711405200000|2024-03-25 22:20:00|11640|11634|11641|11635|11641|11635|11639.8|11633.8|0
1711405500000|2024-03-25 22:25:00|11640.7|11634.7|11640|11634|11641|11635|11640|11634|0
1711405800000|2024-03-25 22:30:00|11639.9|11633.9|11639.1|11633.1|11639.9|11633.9|11639.1|11633.1|0
1711406100000|2024-03-25 22:35:00|11638.9|11632.9|11639.7|11633.7|11639.7|11633.7|11638.4|11632.4|0
1711406400000|2024-03-25 22:40:00|11639.3|11633.3|11639.1|11633.1|11639.3|11633.3|11639.1|11633.1|0
1711406700000|2024-03-25 22:45:00|11638.4|11632.4|11638.8|11632.8|11639.1|11633.1|11638.4|11632.4|0
1711407000000|2024-03-25 22:50:00|11639.1|11633.1|11638.8|11632.8|11639.1|11633.1|11638.4|11632.4|0
1711407300000|2024-03-25 22:55:00|11638.4|11632.4|11638.1|11632.1|11638.4|11632.4|11638.1|11632.1|0
1711407600000|2024-03-25 23:00:00|11638.6|11632.6|11639.1|11633.1|11639.4|11633.4|11638.6|11632.6|0
1711407900000|2024-03-25 23:05:00|11639.2|11633.2|11639.1|11633.1|11639.2|11633.2|11638.7|11632.7|0
1711408200000|2024-03-25 23:10:00|11639.2|11633.2|11638.1|11632.1|11639.4|11633.4|11637.1|11631.1|0
1711408500000|2024-03-25 23:15:00|11638.2|11632.2|11637.7|11631.7|11638.4|11632.4|11637.7|11631.7|0
1711408800000|2024-03-25 23:20:00|11637.8|11631.8|11637.4|11631.4|11638.1|11632.1|11637.1|11631.1|0
1711409100000|2024-03-25 23:25:00|11637.6|11631.6|11638.7|11632.7|11638.7|11632.7|11637.4|11631.4|0
1711409400000|2024-03-25 23:30:00|11638.4|11632.4|11639.1|11633.1|11639.4|11633.4|11638.4|11632.4|0
1711409700000|2024-03-25 23:35:00|11638.9|11632.9|11639.4|11633.4|11639.8|11633.8|11638.7|11632.7|0
1711410000000|2024-03-25 23:40:00|11639.5|11633.5|11640|11634|11640|11634|11639.4|11633.4|0
1711410300000|2024-03-25 23:45:00|11640|11634|11639.8|11633.8|11640.5|11634.5|11639.8|11633.8|0
1711410600000|2024-03-25 23:50:00|11639.9|11633.9|11641|11635|11641|11635|11639.9|11633.9|0
1711410900000|2024-03-25 23:55:00|11640.7|11634.7|11640|11634|11641|11635|11640|11634|0
1711411200000|2024-03-26 00:00:00|11640|11634|11640.7|11634.7|11640.7|11634.7|11639.4|11633.4|0
1711411500000|2024-03-26 00:05:00|11640.5|11634.5|11641.3|11635.3|11641.3|11635.3|11640.3|11634.3|0
1711411800000|2024-03-26 00:10:00|11641.7|11635.7|11640.9|11634.9|11642|11636|11640.4|11634.4|0
1711412100000|2024-03-26 00:15:00|11641.3|11635.3|11643.5|11637.5|11643.5|11637.5|11641.3|11635.3|0
1711412400000|2024-03-26 00:20:00|11642.1|11636.1|11642.1|11636.1|11642.1|11636.1|11642.1|11636.1|0
1711412700000|2024-03-26 00:25:00|11643.5|11637.5|11643.5|11637.5|11643.5|11637.5|11643.5|11637.5|0
1711413300000|2024-03-26 00:35:00|11644.8|11638.8|11644.8|11638.8|11646.2|11640.2|11644.8|11638.8|0
1711413600000|2024-03-26 00:40:00|11646.2|11640.2|11646.2|11640.2|11646.2|11640.2|11646.2|11640.2|0
1711413900000|2024-03-26 00:45:00|11647.5|11641.5|11647.5|11641.5|11647.5|11641.5|11647.5|11641.5|0
1711414200000|2024-03-26 00:50:00|11646.1|11640.1|11647.5|11641.5|11647.5|11641.5|11646.1|11640.1|0
1711414500000|2024-03-26 00:55:00|11646.1|11640.1|11646.2|11640.2|11646.2|11640.2|11644.8|11638.8|0
1711414800000|2024-03-26 01:00:00|11644.8|11638.8|11646.2|11640.2|11646.2|11640.2|11644.8|11638.8|0
1711415400000|2024-03-26 01:10:00|11647.5|11641.5|11647.5|11641.5|11647.5|11641.5|11647.5|11641.5|0
1711415700000|2024-03-26 01:15:00|11648.9|11642.9|11648.9|11642.9|11650.2|11644.2|11648.9|11642.9|0
1711416000000|2024-03-26 01:20:00|11647.5|11641.5|11647.5|11641.5|11648.9|11642.9|11646.1|11640.1|0
1711416300000|2024-03-26 01:25:00|11646.1|11640.1|11647.5|11641.5|11647.5|11641.5|11646.1|11640.1|0
1711416600000|2024-03-26 01:30:00|11647.2|11641.2|11645.9|11639.9|11647.3|11641.3|11644.5|11638.5|0
1711416900000|2024-03-26 01:35:00|11647.3|11641.3|11647.3|11641.3|11648.6|11642.6|11645.9|11639.9|0
1711417200000|2024-03-26 01:40:00|11645.9|11639.9|11645.9|11639.9|11647.3|11641.3|11644.6|11638.6|0
1711417500000|2024-03-26 01:45:00|11647.5|11641.5|11644.8|11638.8|11647.5|11641.5|11644.8|11638.8|0
1711417800000|2024-03-26 01:50:00|11646.1|11640.1|11646.1|11640.1|11646.1|11640.1|11644.8|11638.8|0
1711418100000|2024-03-26 01:55:00|11645.5|11639.5|11644.8|11638.8|11645.5|11639.5|11644.8|11638.8|0
1711418700000|2024-03-26 02:05:00|11643.4|11637.4|11643.4|11637.4|11643.4|11637.4|11643.4|11637.4|0
1711419000000|2024-03-26 02:10:00|11644.8|11638.8|11644.8|11638.8|11644.8|11638.8|11643.4|11637.4|0
1711420200000|2024-03-26 02:30:00|11646.1|11640.1|11646.2|11640.2|11646.2|11640.2|11646.1|11640.1|0
1711420800000|2024-03-26 02:40:00|11646.1|11640.1|11643.4|11637.4|11646.2|11640.2|11643.4|11637.4|0
1711421100000|2024-03-26 02:45:00|11643.5|11637.5|11643.4|11637.4|11644.8|11638.8|11643.4|11637.4|0
1711421400000|2024-03-26 02:50:00|11643.5|11637.5|11643.4|11637.4|11643.5|11637.5|11643.4|11637.4|0
1711421700000|2024-03-26 02:55:00|11642.1|11636.1|11642.1|11636.1|11642.1|11636.1|11642.1|11636.1|0
1711422000000|2024-03-26 03:00:00|11640.7|11634.7|11642.1|11636.1|11642.1|11636.1|11640.7|11634.7|0
1711422300000|2024-03-26 03:05:00|11640.7|11634.7|11642.1|11636.1|11642.1|11636.1|11640.7|11634.7|0
1711422600000|2024-03-26 03:10:00|11640.8|11634.8|11639.4|11633.4|11640.8|11634.8|11639.4|11633.4|0
1711423200000|2024-03-26 03:20:00|11638.1|11632.1|11638.1|11632.1|11638.1|11632.1|11638.1|11632.1|0
1711423500000|2024-03-26 03:25:00|11639.4|11633.4|11639.4|11633.4|11639.4|11633.4|11638.1|11632.1|0
1711423800000|2024-03-26 03:30:00|11638.1|11632.1|11638.1|11632.1|11638.1|11632.1|11638.1|11632.1|0
1711424100000|2024-03-26 03:35:00|11636.7|11630.7|11636.7|11630.7|11638|11632|11636.7|11630.7|0
1711424400000|2024-03-26 03:40:00|11635.3|11629.3|11633.9|11627.9|11635.3|11629.3|11632.6|11626.6|0
1711424700000|2024-03-26 03:45:00|11634|11628|11635.3|11629.3|11635.3|11629.3|11634|11628|0
1711425000000|2024-03-26 03:50:00|11633.9|11627.9|11635.3|11629.3|11635.3|11629.3|11633.9|11627.9|0
1711425300000|2024-03-26 03:55:00|11633.9|11627.9|11635.3|11629.3|11635.3|11629.3|11633.9|11627.9|0
1711425900000|2024-03-26 04:05:00|11636.7|11630.7|11636.7|11630.7|11636.7|11630.7|11635.3|11629.3|0
1711427100000|2024-03-26 04:25:00|11638|11632|11638|11632|11638|11632|11638|11632|0
1711427400000|2024-03-26 04:30:00|11638.1|11632.1|11638.7|11632.7|11639.4|11633.4|11638.1|11632.1|0
1711427700000|2024-03-26 04:35:00|11638.1|11632.1|11640.8|11634.8|11640.8|11634.8|11638.1|11632.1|0
1711428000000|2024-03-26 04:40:00|11639.4|11633.4|11639.4|11633.4|11639.4|11633.4|11639.4|11633.4|0
1711428600000|2024-03-26 04:50:00|11638.1|11632.1|11638.1|11632.1|11639.4|11633.4|11638|11632|0
1711428900000|2024-03-26 04:55:00|11639.4|11633.4|11638|11632|11639.4|11633.4|11638|11632|0
1711429500000|2024-03-26 05:05:00|11638.1|11632.1|11640.8|11634.8|11640.8|11634.8|11638.1|11632.1|0
1711430100000|2024-03-26 05:15:00|11639.4|11633.4|11640.8|11634.8|11640.8|11634.8|11639.4|11633.4|0
1711430400000|2024-03-26 05:20:00|11642.1|11636.1|11642.1|11636.1|11642.1|11636.1|11642.1|11636.1|0
1711430700000|2024-03-26 05:25:00|11640.8|11634.8|11640.8|11634.8|11640.8|11634.8|11640.8|11634.8|0
1711431000000|2024-03-26 05:30:00|11642.1|11636.1|11642.1|11636.1|11642.1|11636.1|11640.8|11634.8|0
1711431300000|2024-03-26 05:35:00|11641.4|11635.4|11644.8|11638.8|11644.8|11638.8|11641.4|11635.4|0
1711431600000|2024-03-26 05:40:00|11646.2|11640.2|11644.8|11638.8|11646.2|11640.2|11644.8|11638.8|0
1711432200000|2024-03-26 05:50:00|11643.5|11637.5|11643.5|11637.5|11643.5|11637.5|11642.1|11636.1|0
1711432500000|2024-03-26 05:55:00|11644.8|11638.8|11644.8|11638.8|11644.8|11638.8|11644.8|11638.8|0
1711432800000|2024-03-26 06:00:00|11643.5|11637.5|11642.1|11636.1|11643.5|11637.5|11640.8|11634.8|0
1711433100000|2024-03-26 06:05:00|11640.8|11634.8|11642.1|11636.1|11642.1|11636.1|11640.8|11634.8|0
1711433400000|2024-03-26 06:10:00|11640.8|11634.8|11642.1|11636.1|11642.1|11636.1|11640.8|11634.8|0
1711434300000|2024-03-26 06:25:00|11640.8|11634.8|11642.1|11636.1|11642.1|11636.1|11640.8|11634.8|0
1711434600000|2024-03-26 06:30:00|11643.5|11637.5|11644.9|11638.9|11644.9|11638.9|11643.5|11637.5|0
1711434900000|2024-03-26 06:35:00|11644.8|11638.8|11644.9|11638.9|11646.2|11640.2|11644.8|11638.8|0
1711435200000|2024-03-26 06:40:00|11646.2|11640.2|11646.2|11640.2|11646.2|11640.2|11644.9|11638.9|0
1711435500000|2024-03-26 06:45:00|11646.3|11640.3|11646.9|11640.9|11646.9|11640.9|11644.9|11638.9|0
1711435800000|2024-03-26 06:50:00|11648.3|11642.3|11653.3|11647.3|11653.3|11647.3|11648.3|11642.3|0
1711436100000|2024-03-26 06:55:00|11654.7|11648.7|11658.7|11652.7|11658.7|11652.7|11654.7|11648.7|0
1711436400000|2024-03-26 07:00:00|11651.8|11649.8|11648.3|11646.3|11656.8|11654.8|11648.3|11646.3|24
1711436700000|2024-03-26 07:05:00|11647.8|11645.8|11642.8|11640.8|11647.8|11645.8|11640.3|11638.3|22
1711437000000|2024-03-26 07:10:00|11643.3|11641.3|11635.8|11633.8|11643.3|11641.3|11635.8|11633.8|15
1711437300000|2024-03-26 07:15:00|11636.3|11634.3|11633.8|11631.8|11639.3|11637.3|11633.3|11631.3|18
1711437600000|2024-03-26 07:20:00|11635.3|11633.3|11635.8|11633.8|11636.8|11634.8|11631.8|11629.8|17
1711437900000|2024-03-26 07:25:00|11636.8|11634.8|11634.8|11632.8|11637.3|11635.3|11633.8|11631.8|24
1711438200000|2024-03-26 07:30:00|11635.3|11633.3|11632.3|11630.3|11636.8|11634.8|11630.8|11628.8|19
1711438500000|2024-03-26 07:35:00|11632.8|11630.8|11631.8|11629.8|11633.8|11631.8|11629.8|11627.8|21
1711438800000|2024-03-26 07:40:00|11632.3|11630.3|11629.8|11627.8|11632.8|11630.8|11629.3|11627.3|22
1711439100000|2024-03-26 07:45:00|11629.3|11627.3|11632.3|11630.3|11632.3|11630.3|11628.3|11626.3|21
1711439400000|2024-03-26 07:50:00|11631.8|11629.8|11632.3|11630.3|11632.8|11630.8|11629.3|11627.3|36
1711439700000|2024-03-26 07:55:00|11632.8|11630.8|11636.8|11634.8|11637.8|11635.8|11632.3|11630.3|55
1711440000000|2024-03-26 08:00:00|11638.3|11636.3|11654.8|11652.8|11655.3|11653.3|11637.3|11635.3|550
1711440300000|2024-03-26 08:05:00|11655.3|11653.3|11652.8|11650.8|11666.3|11664.3|11650.8|11648.8|241
1711440600000|2024-03-26 08:10:00|11652.3|11650.3|11640.3|11638.3|11653.3|11651.3|11639.8|11637.8|231
1711440900000|2024-03-26 08:15:00|11640.8|11638.8|11646.3|11644.3|11653.8|11651.8|11640.8|11638.8|204
1711441200000|2024-03-26 08:20:00|11645.8|11643.8|11646.3|11644.3|11647.8|11645.8|11640.3|11638.3|138
1711441500000|2024-03-26 08:25:00|11646.8|11644.8|11647.3|11645.3|11652.3|11650.3|11646.3|11644.3|311
1711441800000|2024-03-26 08:30:00|11647.8|11645.8|11645.3|11643.3|11653.8|11651.8|11645.3|11643.3|356
1711442100000|2024-03-26 08:35:00|11644.8|11642.8|11644.3|11642.3|11648.3|11646.3|11640.8|11638.8|296
1711442400000|2024-03-26 08:40:00|11644.5|11642.5|11659.5|11657.5|11660.5|11658.5|11644.5|11642.5|332
1711442700000|2024-03-26 08:45:00|11659|11657|11656.5|11654.5|11660.5|11658.5|11653.5|11651.5|214
1711443000000|2024-03-26 08:50:00|11657|11655|11654|11652|11661.5|11659.5|11653.5|11651.5|148
1711443300000|2024-03-26 08:55:00|11653.5|11651.5|11646.5|11644.5|11654.5|11652.5|11645.5|11643.5|151
1711443600000|2024-03-26 09:00:00|11647|11645|11647|11645|11650|11648|11644.5|11642.5|219
1711443900000|2024-03-26 09:05:00|11647.5|11645.5|11653.5|11651.5|11653.5|11651.5|11645.5|11643.5|124
1711444200000|2024-03-26 09:10:00|11654|11652|11656|11654|11662.5|11660.5|11653|11651|141
1711444500000|2024-03-26 09:15:00|11656.5|11654.5|11659.5|11657.5|11659.5|11657.5|11654.5|11652.5|82
1711444800000|2024-03-26 09:20:00|11659|11657|11657|11655|11661|11659|11655.5|11653.5|104
1711445100000|2024-03-26 09:25:00|11657.5|11655.5|11652|11650|11661|11659|11651.5|11649.5|62
1711445400000|2024-03-26 09:30:00|11652.5|11650.5|11654.5|11652.5|11656|11654|11650.5|11648.5|61
1711445700000|2024-03-26 09:35:00|11655|11653|11662|11660|11662|11660|11655|11653|88
1711446000000|2024-03-26 09:40:00|11661.5|11659.5|11660|11658|11664|11662|11659|11657|61
1711446300000|2024-03-26 09:45:00|11660.5|11658.5|11664|11662|11665|11663|11660|11658|64
1711446600000|2024-03-26 09:50:00|11664.5|11662.5|11665|11663|11666|11664|11663|11661|92
1711446900000|2024-03-26 09:55:00|11664.5|11662.5|11667.5|11665.5|11668.5|11666.5|11663.5|11661.5|69
1711447200000|2024-03-26 10:00:00|11668.5|11666.5|11677.5|11675.5|11678.5|11676.5|11668.5|11666.5|179
1711447500000|2024-03-26 10:05:00|11677|11675|11675|11673|11677.5|11675.5|11674.5|11672.5|110
1711447800000|2024-03-26 10:10:00|11675.5|11673.5|11676|11674|11681.5|11679.5|11674.5|11672.5|300
1711448100000|2024-03-26 10:15:00|11676.5|11674.5|11678|11676|11678|11676|11673.5|11671.5|76
1711448400000|2024-03-26 10:20:00|11677.5|11675.5|11677.5|11675.5|11678.5|11676.5|11675.5|11673.5|68
1711448700000|2024-03-26 10:25:00|11678|11676|11676.5|11674.5|11678.5|11676.5|11672.5|11670.5|172
1711449000000|2024-03-26 10:30:00|11676|11674|11679.5|11677.5|11680.5|11678.5|11674.5|11672.5|131
1711449300000|2024-03-26 10:35:00|11679|11677|11682.5|11680.5|11685.5|11683.5|11678.5|11676.5|322
1711449600000|2024-03-26 10:40:00|11683|11681|11681.5|11679.5|11685|11683|11681.5|11679.5|278
1711449900000|2024-03-26 10:45:00|11681|11679|11678.5|11676.5|11682|11680|11678|11676|96
1711450200000|2024-03-26 10:50:00|11678|11676|11674.5|11672.5|11678.5|11676.5|11673.5|11671.5|117
1711450500000|2024-03-26 10:55:00|11674|11672|11677.5|11675.5|11677.5|11675.5|11672.5|11670.5|54
1711450800000|2024-03-26 11:00:00|11677|11675|11674.5|11672.5|11680|11678|11673.5|11671.5|198
1711451100000|2024-03-26 11:05:00|11674|11672|11673.5|11671.5|11676.5|11674.5|11671.5|11669.5|59
1711451400000|2024-03-26 11:10:00|11674|11672|11678|11676|11678.5|11676.5|11671.5|11669.5|62
1711451700000|2024-03-26 11:15:00|11678.5|11676.5|11680|11678|11681|11679|11678|11676|432
1711452000000|2024-03-26 11:20:00|11679.5|11677.5|11681|11679|11683.5|11681.5|11679.5|11677.5|48
1711452300000|2024-03-26 11:25:00|11681.5|11679.5|11680.5|11678.5|11682.5|11680.5|11678.5|11676.5|55
1711452600000|2024-03-26 11:30:00|11680|11678|11680.5|11678.5|11683.5|11681.5|11678|11676|595
1711452900000|2024-03-26 11:35:00|11680|11678|11686|11684|11686.5|11684.5|11680|11678|91
1711453200000|2024-03-26 11:40:00|11686.5|11684.5|11682.5|11680.5|11687.5|11685.5|11682.5|11680.5|375
1711453500000|2024-03-26 11:45:00|11683|11681|11688|11686|11689|11687|11682.5|11680.5|112
1711453800000|2024-03-26 11:50:00|11687.5|11685.5|11689.5|11687.5|11690.5|11688.5|11687|11685|590
1711454100000|2024-03-26 11:55:00|11690|11688|11689.5|11687.5|11690|11688|11686.5|11684.5|139
1711454400000|2024-03-26 12:00:00|11689|11687|11685.5|11683.5|11689.5|11687.5|11682.5|11680.5|139
1711454700000|2024-03-26 12:05:00|11686|11684|11677.5|11675.5|11686|11684|11676.5|11674.5|168
1711455000000|2024-03-26 12:10:00|11678|11676|11682.5|11680.5|11682.5|11680.5|11677.5|11675.5|80
1711455300000|2024-03-26 12:15:00|11682|11680|11683.5|11681.5|11684.5|11682.5|11680.5|11678.5|318
1711455600000|2024-03-26 12:20:00|11683|11681|11682|11680|11684.5|11682.5|11680.5|11678.5|110
1711455900000|2024-03-26 12:25:00|11681.5|11679.5|11683|11681|11683|11681|11678.5|11676.5|75
1711456200000|2024-03-26 12:30:00|11683.5|11681.5|11678.5|11676.5|11684|11682|11676.5|11674.5|91
1711456500000|2024-03-26 12:35:00|11678|11676|11678|11676|11679|11677|11674|11672|89
1711456800000|2024-03-26 12:40:00|11678.7|11676.7|11675.2|11673.2|11679.2|11677.2|11674.2|11672.2|385
1711457100000|2024-03-26 12:45:00|11674.7|11672.7|11681.7|11679.7|11682.2|11680.2|11674.7|11672.7|73
1711457400000|2024-03-26 12:50:00|11682.2|11680.2|11682.2|11680.2|11683.2|11681.2|11678.2|11676.2|93
1711457700000|2024-03-26 12:55:00|11681.7|11679.7|11682.2|11680.2|11683.2|11681.2|11680.7|11678.7|84
1711458000000|2024-03-26 13:00:00|11681.7|11679.7|11680.2|11678.2|11682.2|11680.2|11679.2|11677.2|86
1711458300000|2024-03-26 13:05:00|11680.7|11678.7|11679.2|11677.2|11682.2|11680.2|11677.2|11675.2|79
1711458600000|2024-03-26 13:10:00|11678.7|11676.7|11677.2|11675.2|11681.2|11679.2|11676.7|11674.7|130
1711458900000|2024-03-26 13:15:00|11677.7|11675.7|11675.7|11673.7|11677.7|11675.7|11673.2|11671.2|111
1711459200000|2024-03-26 13:20:00|11675.2|11673.2|11678.2|11676.2|11679.2|11677.2|11674.2|11672.2|92
1711459500000|2024-03-26 13:25:00|11677.7|11675.7|11675.2|11673.2|11677.7|11675.7|11671.2|11669.2|67
1711459800000|2024-03-26 13:30:00|11675.7|11673.7|11671.2|11669.2|11677.2|11675.2|11670.2|11668.2|172
1711460100000|2024-03-26 13:35:00|11670.7|11668.7|11674.2|11672.2|11676.2|11674.2|11670.7|11668.7|212
1711460400000|2024-03-26 13:40:00|11674.7|11672.7|11671.2|11669.2|11675.2|11673.2|11669.2|11667.2|122
1711460700000|2024-03-26 13:45:00|11670.7|11668.7|11663.2|11661.2|11670.7|11668.7|11661.2|11659.2|127
1711461000000|2024-03-26 13:50:00|11662.7|11660.7|11656.7|11654.7|11664.2|11662.2|11653.2|11651.2|154
1711461300000|2024-03-26 13:55:00|11656.2|11654.2|11667.7|11665.7|11668.2|11666.2|11655.2|11653.2|197
1711461600000|2024-03-26 14:00:00|11668.2|11666.2|11676.2|11674.2|11677.2|11675.2|11664.2|11662.2|317
1711461900000|2024-03-26 14:05:00|11675.7|11673.7|11670.2|11668.2|11677.2|11675.2|11670.2|11668.2|162
1711462200000|2024-03-26 14:10:00|11669.7|11667.7|11657.2|11655.2|11670.2|11668.2|11656.2|11654.2|169
1711462500000|2024-03-26 14:15:00|11657.7|11655.7|11664.2|11662.2|11665.2|11663.2|11657.7|11655.7|344
1711462800000|2024-03-26 14:20:00|11663.7|11661.7|11672.2|11670.2|11672.2|11670.2|11663.7|11661.7|128
1711463100000|2024-03-26 14:25:00|11672.7|11670.7|11677.2|11675.2|11678.2|11676.2|11671.7|11669.7|157
1711463400000|2024-03-26 14:30:00|11676.7|11674.7|11684.2|11682.2|11685.2|11683.2|11676.2|11674.2|263
1711463700000|2024-03-26 14:35:00|11684.7|11682.7|11691.7|11689.7|11692.2|11690.2|11681.2|11679.2|281
1711464000000|2024-03-26 14:40:00|11691.2|11689.2|11692.2|11690.2|11693.2|11691.2|11687.7|11685.7|291
1711464300000|2024-03-26 14:45:00|11691.7|11689.7|11694.2|11692.2|11694.2|11692.2|11690.2|11688.2|389
1711464600000|2024-03-26 14:50:00|11694.7|11692.7|11687.2|11685.2|11696.2|11694.2|11686.2|11684.2|259
1711464900000|2024-03-26 14:55:00|11687.7|11685.7|11688.2|11686.2|11691.2|11689.2|11687.7|11685.7|213
1711465200000|2024-03-26 15:00:00|11686.7|11684.7|11685.2|11683.2|11687.7|11685.7|11683.2|11681.2|291
1711465500000|2024-03-26 15:05:00|11686.2|11684.2|11680.2|11678.2|11686.2|11684.2|11680.2|11678.2|158
1711465800000|2024-03-26 15:10:00|11680|11678|11669.5|11667.5|11680|11678|11668.5|11666.5|164
1711466100000|2024-03-26 15:15:00|11670|11668|11673|11671|11674|11672|11668|11666|161
1711466400000|2024-03-26 15:20:00|11672|11670|11671.5|11669.5|11674|11672|11670|11668|109
1711466700000|2024-03-26 15:25:00|11672|11670|11674|11672|11674|11672|11671|11669|66
1711467000000|2024-03-26 15:30:00|11673.5|11671.5|11672|11670|11676.5|11674.5|11671.5|11669.5|145
1711467300000|2024-03-26 15:35:00|11671.5|11669.5|11668.5|11666.5|11675|11673|11667.5|11665.5|80
1711467600000|2024-03-26 15:40:00|11668|11666|11671|11669|11671|11669|11668|11666|86
1711467900000|2024-03-26 15:45:00|11670.5|11668.5|11671|11669|11672|11670|11667|11665|132
1711468200000|2024-03-26 15:50:00|11671.5|11669.5|11672|11670|11674|11672|11670|11668|127
1711468500000|2024-03-26 15:55:00|11672.5|11670.5|11673|11671|11677|11675|11672.5|11670.5|75
1711468800000|2024-03-26 16:00:00|11672.5|11670.5|11675|11673|11676|11674|11672|11670|149
1711469100000|2024-03-26 16:05:00|11675.5|11673.5|11675.5|11673.5|11678|11676|11674|11672|131
1711469400000|2024-03-26 16:10:00|11675|11673|11682|11680|11683.5|11681.5|11675|11673|199
1711469700000|2024-03-26 16:15:00|11682.5|11680.5|11686|11684|11687|11685|11682|11680|625
1711470000000|2024-03-26 16:20:00|11685|11683|11691|11689|11691.5|11689.5|11684|11682|1000
1711470300000|2024-03-26 16:25:00|11691.5|11689.5|11683|11681|11692|11690|11678|11676|2000
1711470600000|2024-03-26 16:30:00|11683.5|11681.5|11681|11679|11688|11686|11680.5|11678.5|1000
1711470900000|2024-03-26 16:35:00|11681.5|11679.5|11684|11682|11684.5|11682.5|11680|11678|395
1711471200000|2024-03-26 16:40:00|11684.5|11682.5|11684.5|11682.5|11688|11686|11684|11682|85
1711471500000|2024-03-26 16:45:00|11685.5|11683.5|11687|11685|11689|11687|11685|11683|35
1711471800000|2024-03-26 16:50:00|11687.5|11685.5|11686.5|11684.5|11688.5|11686.5|11686|11684|41
1711472100000|2024-03-26 16:55:00|11687|11685|11687.5|11685.5|11687.5|11685.5|11684|11682|27
1711472400000|2024-03-26 17:00:00|11687|11685|11686|11684|11687.5|11685.5|11685|11683|13
1711472700000|2024-03-26 17:05:00|11686.5|11684.5|11685|11683|11686.5|11684.5|11684|11682|33
1711473000000|2024-03-26 17:10:00|11685.5|11683.5|11683|11681|11685.5|11683.5|11683|11681|25
1711473300000|2024-03-26 17:15:00|11683.5|11681.5|11682|11680|11684.5|11682.5|11681.5|11679.5|37
1711473600000|2024-03-26 17:20:00|11682.5|11680.5|11681.5|11679.5|11684|11682|11681.5|11679.5|10
1711473900000|2024-03-26 17:25:00|11681|11679|11682|11680|11682.5|11680.5|11680|11678|4
1711474200000|2024-03-26 17:30:00|11681.5|11679.5|11681.5|11679.5|11682.5|11680.5|11681.5|11679.5|2
1711474500000|2024-03-26 17:35:00|11682|11680|11678.5|11676.5|11682|11680|11678|11676|23
1711474800000|2024-03-26 17:40:00|11678|11676|11675.5|11673.5|11679|11677|11675|11673|19
1711475100000|2024-03-26 17:45:00|11676|11674|11678.5|11676.5|11679|11677|11674.5|11672.5|27
1711475400000|2024-03-26 17:50:00|11678|11676|11680|11678|11680|11678|11678|11676|42
1711475700000|2024-03-26 17:55:00|11680.5|11678.5|11682|11680|11683|11681|11680.5|11678.5|7
1711476000000|2024-03-26 18:00:00|11682.5|11680.5|11684|11682|11685|11683|11682.5|11680.5|6
1711476300000|2024-03-26 18:05:00|11684.5|11682.5|11683.5|11681.5|11686|11684|11683.5|11681.5|9
1711476600000|2024-03-26 18:10:00|11683|11681|11684.5|11682.5|11684.5|11682.5|11682.5|11680.5|1
1711476900000|2024-03-26 18:15:00|11685|11683|11684.5|11682.5|11685.5|11683.5|11684.5|11682.5|11
1711477200000|2024-03-26 18:20:00|11684|11682|11685|11683|11685.5|11683.5|11683.5|11681.5|7
1711477500000|2024-03-26 18:25:00|11684.5|11682.5|11684.5|11682.5|11685|11683|11684|11682|10
1711477800000|2024-03-26 18:30:00|11684|11682|11684.5|11682.5|11685|11683|11684|11682|4
1711478100000|2024-03-26 18:35:00|11684|11682|11681.5|11679.5|11685|11683|11681.5|11679.5|6
1711478400000|2024-03-26 18:40:00|11682|11680|11682.5|11680.5|11682.5|11680.5|11681|11679|6
1711478700000|2024-03-26 18:45:00|11682|11680|11683.5|11681.5|11683.5|11681.5|11682|11680|0
1711479000000|2024-03-26 18:50:00|11683|11681|11685|11683|11685.5|11683.5|11682.5|11680.5|6
1711479300000|2024-03-26 18:55:00|11685.5|11683.5|11686.5|11684.5|11686.5|11684.5|11685.5|11683.5|2
1711479600000|2024-03-26 19:00:00|11686|11684|11686|11684|11686.5|11684.5|11685|11683|17
1711479900000|2024-03-26 19:05:00|11684.5|11682.5|11683.5|11681.5|11685|11683|11683|11681|17
1711480200000|2024-03-26 19:10:00|11684|11682|11683.5|11681.5|11685|11683|11682|11680|4
1711480500000|2024-03-26 19:15:00|11684|11682|11684|11682|11685.5|11683.5|11683.5|11681.5|8
1711480800000|2024-03-26 19:20:00|11683.5|11681.5|11681.5|11679.5|11683.5|11681.5|11681.5|11679.5|26
1711481100000|2024-03-26 19:25:00|11682|11680|11677.5|11675.5|11682.5|11680.5|11676.5|11674.5|7
1711481400000|2024-03-26 19:30:00|11678|11676|11675.5|11673.5|11679|11677|11673|11671|24
1711481700000|2024-03-26 19:35:00|11676|11674|11674|11672|11676.5|11674.5|11672.5|11670.5|11
1711482000000|2024-03-26 19:40:00|11674.5|11672.5|11668.5|11666.5|11676|11674|11668.5|11666.5|36
1711482300000|2024-03-26 19:45:00|11669|11667|11668.5|11666.5|11671|11669|11667|11665|27
1711482600000|2024-03-26 19:50:00|11669|11667|11666.5|11664.5|11669.5|11667.5|11666.5|11664.5|33
1711482900000|2024-03-26 19:55:00|11666|11664|11665|11663|11667.5|11665.5|11663|11661|51
1711483200000|2024-03-26 20:00:00|11665.5|11663.5|11671.5|11669.5|11671.5|11669.5|11665|11663|11
1711483500000|2024-03-26 20:05:00|11671|11669|11670|11668|11671|11669|11669|11667|1
1711483800000|2024-03-26 20:10:00|11669.5|11667.5|11673.5|11671.5|11673.5|11671.5|11669.5|11667.5|3
1711484100000|2024-03-26 20:15:00|11674|11672|11673|11671|11674|11672|11672.5|11670.5|9
1711484400000|2024-03-26 20:20:00|11673.5|11671.5|11674|11672|11675|11673|11673|11671|4
1711484700000|2024-03-26 20:25:00|11673.5|11671.5|11673.5|11671.5|11674.5|11672.5|11673.5|11671.5|2
1711485000000|2024-03-26 20:30:00|11674|11672|11675.5|11673.5|11676|11674|11673.5|11671.5|2
1711485300000|2024-03-26 20:35:00|11676|11674|11677.5|11675.5|11677.5|11675.5|11676|11674|2
1711485600000|2024-03-26 20:40:00|11676.5|11674.5|11676.5|11674.5|11677.5|11675.5|11676|11674|7
1711485900000|2024-03-26 20:45:00|11677|11675|11676.5|11674.5|11677.5|11675.5|11676.5|11674.5|4
1711486200000|2024-03-26 20:50:00|11677|11675|11678.5|11676.5|11678.5|11676.5|11675.5|11673.5|4
1711486500000|2024-03-26 20:55:00|11678|11676|11679.1|11673.1|11679.1|11676|11677|11673|3
1711486800000|2024-03-26 21:00:00|11679.6|11673.6|11680.2|11674.2|11680.4|11674.4|11679.5|11673.5|0
1711487100000|2024-03-26 21:05:00|11680.1|11674.1|11680.8|11674.8|11680.8|11674.8|11679.7|11673.7|0
1711487400000|2024-03-26 21:10:00|11681|11675|11680.7|11674.7|11681.1|11675.1|11680.4|11674.4|0
1711487700000|2024-03-26 21:15:00|11680.6|11674.6|11680.4|11674.4|11680.7|11674.7|11680.3|11674.3|0
1711488000000|2024-03-26 21:20:00|11680.7|11674.7|11680.7|11674.7|11681.4|11675.4|11680.6|11674.6|0
1711488300000|2024-03-26 21:25:00|11680.6|11674.6|11679.9|11673.9|11680.6|11674.6|11679.9|11673.9|0
1711488600000|2024-03-26 21:30:00|11679.7|11673.7|11679.7|11673.7|11679.7|11673.7|11679.5|11673.5|0
1711488900000|2024-03-26 21:35:00|11679.5|11673.5|11679.9|11673.9|11679.9|11673.9|11679.5|11673.5|0
1711489200000|2024-03-26 21:40:00|11680|11674|11680.3|11674.3|11680.6|11674.6|11679.9|11673.9|0
1711489500000|2024-03-26 21:45:00|11680|11674|11680.3|11674.3|11680.3|11674.3|11680|11674|0
1711489800000|2024-03-26 21:50:00|11680.6|11674.6|11680.3|11674.3|11680.6|11674.6|11680.3|11674.3|0
1711490100000|2024-03-26 21:55:00|11680.4|11674.4|11681.1|11675.1|11681.3|11675.3|11680.3|11674.3|0
1711490400000|2024-03-26 22:00:00|11680.1|11674.1|11680.3|11674.3|11681|11675|11678.2|11672.2|0
1711490700000|2024-03-26 22:05:00|11680.4|11674.4|11680.5|11674.5|11681|11675|11679.6|11673.6|0
1711491000000|2024-03-26 22:10:00|11680.8|11674.8|11680.5|11674.5|11680.8|11674.8|11680|11674|0
1711491300000|2024-03-26 22:15:00|11680.8|11674.8|11680.5|11674.5|11681|11675|11680.1|11674.1|0
1711491600000|2024-03-26 22:20:00|11680.4|11674.4|11680.5|11674.5|11680.5|11674.5|11680.3|11674.3|0
1711491900000|2024-03-26 22:25:00|11680.4|11674.4|11681.9|11675.9|11681.9|11675.9|11680.3|11674.3|0
1711492200000|2024-03-26 22:30:00|11681.6|11675.6|11680.3|11674.3|11681.6|11675.6|11680|11674|0
1711492500000|2024-03-26 22:35:00|11680.1|11674.1|11680.3|11674.3|11680.5|11674.5|11680|11674|0
1711492800000|2024-03-26 22:40:00|11680.4|11674.4|11679.3|11673.3|11680.5|11674.5|11679.3|11673.3|0
1711493100000|2024-03-26 22:45:00|11679.2|11673.2|11680.7|11674.7|11681.4|11675.4|11679.2|11673.2|0
1711493400000|2024-03-26 22:50:00|11681.1|11675.1|11681.4|11675.4|11681.4|11675.4|11680.7|11674.7|0
1711493700000|2024-03-26 22:55:00|11681.1|11675.1|11680.7|11674.7|11681.1|11675.1|11680.4|11674.4|0
1711494000000|2024-03-26 23:00:00|11680.4|11674.4|11680.7|11674.7|11680.7|11674.7|11679.5|11673.5|0
1711494300000|2024-03-26 23:05:00|11681.1|11675.1|11681.1|11675.1|11681.4|11675.4|11680.7|11674.7|0
1711494600000|2024-03-26 23:10:00|11680.7|11674.7|11681.4|11675.4|11681.8|11675.8|11680.7|11674.7|0
1711494900000|2024-03-26 23:15:00|11681.7|11675.7|11682.2|11676.2|11682.2|11676.2|11681.5|11675.5|0
1711495200000|2024-03-26 23:20:00|11681.8|11675.8|11681.8|11675.8|11682.2|11676.2|11681.8|11675.8|0
1711495500000|2024-03-26 23:25:00|11682.2|11676.2|11682.2|11676.2|11682.8|11676.8|11681.9|11675.9|0
1711495800000|2024-03-26 23:30:00|11682.5|11676.5|11682.8|11676.8|11682.8|11676.8|11682.5|11676.5|0
1711496100000|2024-03-26 23:35:00|11682.6|11676.6|11682.2|11676.2|11683.2|11677.2|11682.2|11676.2|0
1711496400000|2024-03-26 23:40:00|11682.5|11676.5|11682.8|11676.8|11683.2|11677.2|11682.3|11676.3|0
1711496700000|2024-03-26 23:45:00|11682.5|11676.5|11683.7|11677.7|11684.1|11678.1|11682.5|11676.5|0
1711497000000|2024-03-26 23:50:00|11684|11678|11684.1|11678.1|11684.1|11678.1|11683.7|11677.7|0
1711497300000|2024-03-26 23:55:00|11684.2|11678.2|11684.3|11678.3|11684.4|11678.4|11684.1|11678.1|0
1711497600000|2024-03-27 00:00:00|11684.4|11678.4|11683.7|11677.7|11684.4|11678.4|11683.5|11677.5|0
1711497900000|2024-03-27 00:05:00|11684.1|11678.1|11683.7|11677.7|11684.1|11678.1|11683.5|11677.5|0
1711498200000|2024-03-27 00:10:00|11684|11678|11683.7|11677.7|11684.4|11678.4|11683.3|11677.3|0
1711498500000|2024-03-27 00:15:00|11682.8|11676.8|11684.1|11678.1|11684.1|11678.1|11681.5|11675.5|0
1711498800000|2024-03-27 00:20:00|11684.2|11678.2|11682.8|11676.8|11685.5|11679.5|11682.8|11676.8|0
1711499100000|2024-03-27 00:25:00|11683.5|11677.5|11684.2|11678.2|11684.2|11678.2|11683.5|11677.5|0
1711499700000|2024-03-27 00:35:00|11685.5|11679.5|11686.9|11680.9|11686.9|11680.9|11685.5|11679.5|0
1711500000000|2024-03-27 00:40:00|11685.5|11679.5|11684.1|11678.1|11685.5|11679.5|11684.1|11678.1|0
1711500300000|2024-03-27 00:45:00|11684.2|11678.2|11686.9|11680.9|11686.9|11680.9|11684.1|11678.1|0
1711500600000|2024-03-27 00:50:00|11687.5|11681.5|11687.3|11681.3|11688.8|11682.8|11687.3|11681.3|0
1711500900000|2024-03-27 00:55:00|11688.7|11682.7|11687.5|11681.5|11688.7|11682.7|11687.3|11681.3|0
1711501200000|2024-03-27 01:00:00|11687.4|11681.4|11686.1|11680.1|11687.5|11681.5|11686.1|11680.1|0
1711501500000|2024-03-27 01:05:00|11687.5|11681.5|11687.4|11681.4|11687.5|11681.5|11687.4|11681.4|0
1711501800000|2024-03-27 01:10:00|11687.5|11681.5|11693.1|11687.1|11693.1|11687.1|11687.5|11681.5|0
1711502100000|2024-03-27 01:15:00|11694.4|11688.4|11691.7|11685.7|11694.4|11688.4|11691.7|11685.7|0
1711502400000|2024-03-27 01:20:00|11690.4|11684.4|11690.3|11684.3|11691.7|11685.7|11689|11683|0
1711502700000|2024-03-27 01:25:00|11690.4|11684.4|11691.7|11685.7|11691.7|11685.7|11690.3|11684.3|0
1711503000000|2024-03-27 01:30:00|11690.4|11684.4|11691.7|11685.7|11691.7|11685.7|11690.4|11684.4|0
1711503300000|2024-03-27 01:35:00|11690.4|11684.4|11689|11683|11690.4|11684.4|11689|11683|0
1711503600000|2024-03-27 01:40:00|11690.3|11684.3|11689|11683|11690.3|11684.3|11689|11683|0
1711503900000|2024-03-27 01:45:00|11690.4|11684.4|11690.4|11684.4|11690.4|11684.4|11690.4|11684.4|0
1711504200000|2024-03-27 01:50:00|11691.7|11685.7|11690.4|11684.4|11691.7|11685.7|11689|11683|0
1711504500000|2024-03-27 01:55:00|11691.8|11685.8|11691.8|11685.8|11691.8|11685.8|11691.7|11685.7|0
1711504800000|2024-03-27 02:00:00|11691.7|11685.7|11690.4|11684.4|11691.8|11685.8|11690.4|11684.4|0
1711505100000|2024-03-27 02:05:00|11691.7|11685.7|11691.7|11685.7|11691.8|11685.8|11691.7|11685.7|0
1711505400000|2024-03-27 02:10:00|11690.4|11684.4|11690.4|11684.4|11690.4|11684.4|11690.4|11684.4|0
1711505700000|2024-03-27 02:15:00|11691.7|11685.7|11691.7|11685.7|11691.7|11685.7|11690.4|11684.4|0
1711506000000|2024-03-27 02:20:00|11693.1|11687.1|11693.1|11687.1|11693.1|11687.1|11693.1|11687.1|0
1711506300000|2024-03-27 02:25:00|11691.7|11685.7|11693.1|11687.1|11693.1|11687.1|11691.7|11685.7|0
1711506600000|2024-03-27 02:30:00|11694.4|11688.4|11694.4|11688.4|11695.8|11689.8|11694.4|11688.4|0
1711506900000|2024-03-27 02:35:00|11693.1|11687.1|11693.1|11687.1|11693.1|11687.1|11693.1|11687.1|0
1711508700000|2024-03-27 03:05:00|11694.5|11688.5|11694.5|11688.5|11694.5|11688.5|11694.5|11688.5|0
1711509000000|2024-03-27 03:10:00|11693.1|11687.1|11694.5|11688.5|11694.5|11688.5|11693.1|11687.1|0
1711509300000|2024-03-27 03:15:00|11693.1|11687.1|11694.5|11688.5|11694.5|11688.5|11693.1|11687.1|0
1711509600000|2024-03-27 03:20:00|11693.1|11687.1|11693.2|11687.2|11693.2|11687.2|11693.1|11687.1|0
1711509900000|2024-03-27 03:25:00|11694.5|11688.5|11694.5|11688.5|11694.5|11688.5|11694.5|11688.5|0
1711510200000|2024-03-27 03:30:00|11693.2|11687.2|11694.5|11688.5|11694.5|11688.5|11693.2|11687.2|0
1711510500000|2024-03-27 03:35:00|11695.9|11689.9|11694.5|11688.5|11695.9|11689.9|11694.5|11688.5|0
1711510800000|2024-03-27 03:40:00|11693.1|11687.1|11694.5|11688.5|11694.5|11688.5|11693.1|11687.1|0
1711512300000|2024-03-27 04:05:00|11695.9|11689.9|11695.9|11689.9|11695.9|11689.9|11695.9|11689.9|0
1711512600000|2024-03-27 04:10:00|11697.2|11691.2|11695.9|11689.9|11697.3|11691.3|11695.9|11689.9|0
1711512900000|2024-03-27 04:15:00|11697.2|11691.2|11697.3|11691.3|11697.3|11691.3|11697.2|11691.2|0
1711513200000|2024-03-27 04:20:00|11697.2|11691.2|11695.9|11689.9|11697.2|11691.2|11695.9|11689.9|0
1711513800000|2024-03-27 04:30:00|11697.3|11691.3|11697.3|11691.3|11697.3|11691.3|11697.3|11691.3|0
1711514100000|2024-03-27 04:35:00|11698.7|11692.7|11697.3|11691.3|11698.7|11692.7|11697.3|11691.3|0
1711515000000|2024-03-27 04:50:00|11698.7|11692.7|11698.7|11692.7|11698.7|11692.7|11697.3|11691.3|0
1711515300000|2024-03-27 04:55:00|11697.4|11691.4|11699.4|11693.4|11700|11694|11697.4|11691.4|0
1711515600000|2024-03-27 05:00:00|11700|11694|11698.7|11692.7|11700.1|11694.1|11698.7|11692.7|0
1711515900000|2024-03-27 05:05:00|11700.1|11694.1|11700.1|11694.1|11700.1|11694.1|11700.1|11694.1|0
1711516200000|2024-03-27 05:10:00|11698.7|11692.7|11698.7|11692.7|11700.1|11694.1|11698.7|11692.7|0
1711517100000|2024-03-27 05:25:00|11700|11694|11698.4|11692.4|11700|11694|11698.4|11692.4|0
1711517400000|2024-03-27 05:30:00|11697.1|11691.1|11697.1|11691.1|11697.1|11691.1|11697.1|11691.1|0
1711517700000|2024-03-27 05:35:00|11697.7|11691.7|11698.4|11692.4|11698.4|11692.4|11697.7|11691.7|0
1711518000000|2024-03-27 05:40:00|11698.5|11692.5|11701.2|11695.2|11701.2|11695.2|11698.4|11692.4|0
1711518300000|2024-03-27 05:45:00|11701.3|11695.3|11701.1|11695.1|11701.3|11695.3|11701.1|11695.1|0
1711518600000|2024-03-27 05:50:00|11699.7|11693.7|11699.7|11693.7|11699.8|11693.8|11699.7|11693.7|0
1711518900000|2024-03-27 05:55:00|11698.4|11692.4|11697|11691|11699.7|11693.7|11697|11691|0
1711519200000|2024-03-27 06:00:00|11695.6|11689.6|11697.7|11691.7|11699.7|11693.7|11695.6|11689.6|0
1711519500000|2024-03-27 06:05:00|11698.3|11692.3|11695.6|11689.6|11698.3|11692.3|11695.6|11689.6|0
1711519800000|2024-03-27 06:10:00|11696.3|11690.3|11698.3|11692.3|11698.3|11692.3|11696.3|11690.3|0
1711520100000|2024-03-27 06:15:00|11697|11691|11696.9|11690.9|11697|11691|11696.9|11690.9|0
1711520400000|2024-03-27 06:20:00|11695.6|11689.6|11695.5|11689.5|11696.2|11690.2|11695.5|11689.5|0
1711520700000|2024-03-27 06:25:00|11695.6|11689.6|11695.5|11689.5|11695.6|11689.6|11695.5|11689.5|0
1711521000000|2024-03-27 06:30:00|11695.6|11689.6|11695.5|11689.5|11695.6|11689.6|11694.1|11688.1|0
1711521600000|2024-03-27 06:40:00|11694.2|11688.2|11695.5|11689.5|11695.5|11689.5|11694.2|11688.2|0
1711521900000|2024-03-27 06:45:00|11696.9|11690.9|11698.3|11692.3|11698.3|11692.3|11696.9|11690.9|0
1711522200000|2024-03-27 06:50:00|11698.2|11692.2|11696.9|11690.9|11698.3|11692.3|11696.9|11690.9|0
1711522500000|2024-03-27 06:55:00|11696.2|11690.2|11695.5|11689.5|11696.9|11690.9|11695.5|11689.5|0
1711522800000|2024-03-27 07:00:00|11688.9|11686.9|11682.4|11680.4|11689.9|11687.9|11681.4|11679.4|55
1711523100000|2024-03-27 07:05:00|11683.9|11681.9|11683.4|11681.4|11684.9|11682.9|11681.9|11679.9|31
1711523400000|2024-03-27 07:10:00|11683.9|11681.9|11682.4|11680.4|11684.9|11682.9|11682.4|11680.4|11
1711523700000|2024-03-27 07:15:00|11682.9|11680.9|11682.4|11680.4|11683.9|11681.9|11682.4|11680.4|18
1711524000000|2024-03-27 07:20:00|11682.9|11680.9|11682.4|11680.4|11682.9|11680.9|11682.4|11680.4|4
1711524300000|2024-03-27 07:25:00|11682.9|11680.9|11683.9|11681.9|11684.4|11682.4|11682.9|11680.9|4
1711524600000|2024-03-27 07:30:00|11683.4|11681.4|11684.9|11682.9|11686.4|11684.4|11683.4|11681.4|7
1711524900000|2024-03-27 07:35:00|11685.4|11683.4|11691.9|11689.9|11691.9|11689.9|11685.4|11683.4|5
1711525200000|2024-03-27 07:40:00|11691.4|11689.4|11690.9|11688.9|11691.4|11689.4|11689.9|11687.9|8
1711525500000|2024-03-27 07:45:00|11690.4|11688.4|11686.9|11684.9|11690.4|11688.4|11686.9|11684.9|8
1711525800000|2024-03-27 07:50:00|11687.4|11685.4|11687.9|11685.9|11687.9|11685.9|11687.4|11685.4|5
1711526100000|2024-03-27 07:55:00|11688.4|11686.4|11683.9|11681.9|11688.9|11686.9|11681.4|11679.4|83
1711526400000|2024-03-27 08:00:00|11687.4|11685.4|11705.9|11703.9|11705.9|11703.9|11685.4|11683.4|579
1711526700000|2024-03-27 08:05:00|11706.4|11704.4|11698.9|11696.9|11709.4|11707.4|11692.4|11690.4|196
1711527000000|2024-03-27 08:10:00|11698.4|11696.4|11700.4|11698.4|11705.4|11703.4|11696.9|11694.9|178
1711527300000|2024-03-27 08:15:00|11699.9|11697.9|11713.9|11711.9|11714.4|11712.4|11698.4|11696.4|291
1711527600000|2024-03-27 08:20:00|11714.4|11712.4|11720.4|11718.4|11720.9|11718.9|11712.4|11710.4|240
1711527900000|2024-03-27 08:25:00|11719.9|11717.9|11716.4|11714.4|11723.4|11721.4|11713.9|11711.9|183
1711528200000|2024-03-27 08:30:00|11715.4|11713.4|11712.4|11710.4|11719.9|11717.9|11710.4|11708.4|297
1711528500000|2024-03-27 08:35:00|11713.4|11711.4|11709.4|11707.4|11715.4|11713.4|11707.4|11705.4|193
1711528800000|2024-03-27 08:40:00|11709.8|11707.8|11711.8|11709.8|11711.8|11709.8|11705.8|11703.8|192
1711529100000|2024-03-27 08:45:00|11711.3|11709.3|11712.8|11710.8|11712.8|11710.8|11706.8|11704.8|143
1711529400000|2024-03-27 08:50:00|11712.3|11710.3|11705.8|11703.8|11714.8|11712.8|11704.8|11702.8|85
1711529700000|2024-03-27 08:55:00|11706.3|11704.3|11701.3|11699.3|11707.8|11705.8|11698.3|11696.3|324
1711530000000|2024-03-27 09:00:00|11701.8|11699.8|11705.3|11703.3|11706.3|11704.3|11701.8|11699.8|219
1711530300000|2024-03-27 09:05:00|11705.8|11703.8|11687.8|11685.8|11705.8|11703.8|11685.8|11683.8|259
1711530600000|2024-03-27 09:10:00|11688.3|11686.3|11680.3|11678.3|11688.8|11686.8|11680.3|11678.3|233
1711530900000|2024-03-27 09:15:00|11680.8|11678.8|11679.3|11677.3|11681.8|11679.8|11673.3|11671.3|337
1711531200000|2024-03-27 09:20:00|11678.8|11676.8|11675.3|11673.3|11679.3|11677.3|11673.8|11671.8|76
1711531500000|2024-03-27 09:25:00|11674.8|11672.8|11677.3|11675.3|11678.3|11676.3|11673.3|11671.3|137
1711531800000|2024-03-27 09:30:00|11677.8|11675.8|11674.8|11672.8|11678.8|11676.8|11673.8|11671.8|142
1711532100000|2024-03-27 09:35:00|11674.3|11672.3|11674.8|11672.8|11676.8|11674.8|11672.8|11670.8|210
1711532400000|2024-03-27 09:40:00|11675.3|11673.3|11683.8|11681.8|11684.3|11682.3|11674.3|11672.3|115
1711532700000|2024-03-27 09:45:00|11684.3|11682.3|11684.8|11682.8|11687.8|11685.8|11681.8|11679.8|153
1711533000000|2024-03-27 09:50:00|11683.8|11681.8|11684.3|11682.3|11687.8|11685.8|11682.3|11680.3|90
1711533300000|2024-03-27 09:55:00|11684.8|11682.8|11687.3|11685.3|11688.8|11686.8|11682.3|11680.3|88
1711533600000|2024-03-27 10:00:00|11687.8|11685.8|11695.8|11693.8|11697.8|11695.8|11687.8|11685.8|392
1711533900000|2024-03-27 10:05:00|11695.3|11693.3|11686.3|11684.3|11697.3|11695.3|11685.8|11683.8|133
1711534200000|2024-03-27 10:10:00|11685.8|11683.8|11690.8|11688.8|11690.8|11688.8|11683.8|11681.8|82
1711534500000|2024-03-27 10:15:00|11691.3|11689.3|11694.3|11692.3|11697.3|11695.3|11689.3|11687.3|72
1711534800000|2024-03-27 10:20:00|11693.8|11691.8|11691.8|11689.8|11695.3|11693.3|11689.8|11687.8|104
1711535100000|2024-03-27 10:25:00|11692.3|11690.3|11694.8|11692.8|11694.8|11692.8|11692.3|11690.3|73
1711535400000|2024-03-27 10:30:00|11695.3|11693.3|11697.3|11695.3|11697.3|11695.3|11693.8|11691.8|81
1711535700000|2024-03-27 10:35:00|11696.8|11694.8|11692.8|11690.8|11698.3|11696.3|11692.8|11690.8|356
1711536000000|2024-03-27 10:40:00|11692.3|11690.3|11694.8|11692.8|11694.8|11692.8|11688.3|11686.3|132
1711536300000|2024-03-27 10:45:00|11695.3|11693.3|11699.3|11697.3|11701.8|11699.8|11694.8|11692.8|123
1711536600000|2024-03-27 10:50:00|11698.8|11696.8|11693.8|11691.8|11700.3|11698.3|11691.8|11689.8|67
1711536900000|2024-03-27 10:55:00|11693.3|11691.3|11692.3|11690.3|11694.8|11692.8|11689.8|11687.8|81
1711537200000|2024-03-27 11:00:00|11692.8|11690.8|11693.8|11691.8|11696.3|11694.3|11690.8|11688.8|89
1711537500000|2024-03-27 11:05:00|11694.3|11692.3|11702.3|11700.3|11702.8|11700.8|11693.8|11691.8|82
1711537800000|2024-03-27 11:10:00|11701.8|11699.8|11706.3|11704.3|11706.8|11704.8|11701.3|11699.3|90
1711538100000|2024-03-27 11:15:00|11705.8|11703.8|11703.8|11701.8|11706.8|11704.8|11702.8|11700.8|102
1711538400000|2024-03-27 11:20:00|11704.8|11702.8|11705.8|11703.8|11706.8|11704.8|11703.3|11701.3|84
1711538700000|2024-03-27 11:25:00|11706.8|11704.8|11706.8|11704.8|11708.8|11706.8|11705.8|11703.8|79
1711539000000|2024-03-27 11:30:00|11707.3|11705.3|11710.8|11708.8|11711.3|11709.3|11707.3|11705.3|95
1711539300000|2024-03-27 11:35:00|11709.8|11707.8|11709.8|11707.8|11710.8|11708.8|11706.3|11704.3|104
1711539600000|2024-03-27 11:40:00|11710.3|11708.3|11711.8|11709.8|11712.3|11710.3|11707.8|11705.8|73
1711539900000|2024-03-27 11:45:00|11712.3|11710.3|11714.8|11712.8|11715.8|11713.8|11712.3|11710.3|123
1711540200000|2024-03-27 11:50:00|11714.3|11712.3|11713.8|11711.8|11714.8|11712.8|11711.8|11709.8|91
1711540500000|2024-03-27 11:55:00|11713.3|11711.3|11712.8|11710.8|11714.8|11712.8|11711.8|11709.8|83
1711540800000|2024-03-27 12:00:00|11712.3|11710.3|11713.8|11711.8|11714.8|11712.8|11711.8|11709.8|108
1711541100000|2024-03-27 12:05:00|11713.3|11711.3|11715.8|11713.8|11716.8|11714.8|11712.8|11710.8|91
1711541400000|2024-03-27 12:10:00|11716.3|11714.3|11715.8|11713.8|11718.3|11716.3|11714.8|11712.8|106
1711541700000|2024-03-27 12:15:00|11715.3|11713.3|11715.8|11713.8|11716.3|11714.3|11712.8|11710.8|91
1711542000000|2024-03-27 12:20:00|11715.3|11713.3|11713.8|11711.8|11715.8|11713.8|11710.8|11708.8|91
1711542300000|2024-03-27 12:25:00|11714.3|11712.3|11714.8|11712.8|11715.8|11713.8|11712.8|11710.8|86
1711542600000|2024-03-27 12:30:00|11715.8|11713.8|11718.8|11716.8|11718.8|11716.8|11715.8|11713.8|86
1711542900000|2024-03-27 12:35:00|11719.3|11717.3|11718.8|11716.8|11719.8|11717.8|11716.8|11714.8|115
1711543200000|2024-03-27 12:40:00|11717.9|11715.9|11718.9|11716.9|11718.9|11716.9|11715.9|11713.9|73
1711543500000|2024-03-27 12:45:00|11719.4|11717.4|11712.9|11710.9|11719.4|11717.4|11712.9|11710.9|143
1711543800000|2024-03-27 12:50:00|11713.4|11711.4|11715.9|11713.9|11715.9|11713.9|11708.9|11706.9|157
1711544100000|2024-03-27 12:55:00|11716.4|11714.4|11717.9|11715.9|11717.9|11715.9|11714.9|11712.9|68
1711544400000|2024-03-27 13:00:00|11717.4|11715.4|11715.9|11713.9|11719.9|11717.9|11713.9|11711.9|93
1711544700000|2024-03-27 13:05:00|11716.4|11714.4|11712.9|11710.9|11717.4|11715.4|11711.9|11709.9|153
1711545000000|2024-03-27 13:10:00|11713.4|11711.4|11709.9|11707.9|11715.4|11713.4|11708.9|11706.9|73
1711545300000|2024-03-27 13:15:00|11709.4|11707.4|11702.4|11700.4|11710.4|11708.4|11700.9|11698.9|328
1711545600000|2024-03-27 13:20:00|11701.9|11699.9|11697.9|11695.9|11702.4|11700.4|11696.9|11694.9|140
1711545900000|2024-03-27 13:25:00|11698.9|11696.9|11695.4|11693.4|11699.9|11697.9|11692.9|11690.9|124
1711546200000|2024-03-27 13:30:00|11695.9|11693.9|11701.9|11699.9|11702.9|11700.9|11692.9|11690.9|183
1711546500000|2024-03-27 13:35:00|11702.4|11700.4|11702.4|11700.4|11704.9|11702.9|11698.9|11696.9|145
1711546800000|2024-03-27 13:40:00|11701.9|11699.9|11700.9|11698.9|11705.4|11703.4|11699.9|11697.9|91
1711547100000|2024-03-27 13:45:00|11701.4|11699.4|11703.9|11701.9|11705.9|11703.9|11698.9|11696.9|150
1711547400000|2024-03-27 13:50:00|11704.9|11702.9|11697.9|11695.9|11704.9|11702.9|11695.9|11693.9|124
1711547700000|2024-03-27 13:55:00|11698.4|11696.4|11708.9|11706.9|11708.9|11706.9|11697.9|11695.9|132
1711548000000|2024-03-27 14:00:00|11709.9|11707.9|11702.9|11700.9|11709.9|11707.9|11698.9|11696.9|188
1711548300000|2024-03-27 14:05:00|11703.4|11701.4|11696.9|11694.9|11703.9|11701.9|11694.9|11692.9|108
1711548600000|2024-03-27 14:10:00|11697.4|11695.4|11706.9|11704.9|11707.9|11705.9|11693.9|11691.9|215
1711548900000|2024-03-27 14:15:00|11707.9|11705.9|11712.9|11710.9|11713.9|11711.9|11707.9|11705.9|187
1711549200000|2024-03-27 14:20:00|11713.4|11711.4|11704.9|11702.9|11713.9|11711.9|11704.9|11702.9|100
1711549500000|2024-03-27 14:25:00|11705.4|11703.4|11706.9|11704.9|11707.4|11705.4|11702.9|11700.9|605
1711549800000|2024-03-27 14:30:00|11706.4|11704.4|11712.4|11710.4|11714.4|11712.4|11704.9|11702.9|169
1711550100000|2024-03-27 14:35:00|11712.9|11710.9|11707.9|11705.9|11713.9|11711.9|11707.4|11705.4|127
1711550400000|2024-03-27 14:40:00|11708.4|11706.4|11702.9|11700.9|11713.9|11711.9|11702.9|11700.9|145
1711550700000|2024-03-27 14:45:00|11701.9|11699.9|11693.4|11691.4|11701.9|11699.9|11692.9|11690.9|190
1711551000000|2024-03-27 14:50:00|11693.9|11691.9|11700.4|11698.4|11701.9|11699.9|11693.9|11691.9|123
1711551300000|2024-03-27 14:55:00|11699.9|11697.9|11700.9|11698.9|11703.9|11701.9|11696.9|11694.9|107
1711551600000|2024-03-27 15:00:00|11699.9|11697.9|11709.9|11707.9|11709.9|11707.9|11698.9|11696.9|127
1711551900000|2024-03-27 15:05:00|11710.4|11708.4|11711.9|11709.9|11712.9|11710.9|11705.9|11703.9|132
1711552200000|2024-03-27 15:10:00|11712.5|11710.5|11708.5|11706.5|11712.5|11710.5|11708.5|11706.5|125
1711552500000|2024-03-27 15:15:00|11709|11707|11713.5|11711.5|11713.5|11711.5|11709|11707|70
1711552800000|2024-03-27 15:20:00|11714.5|11712.5|11714.5|11712.5|11714.5|11712.5|11712.5|11710.5|125
1711553100000|2024-03-27 15:25:00|11715.5|11713.5|11719|11717|11721.5|11719.5|11715.5|11713.5|137
1711553400000|2024-03-27 15:30:00|11719.5|11717.5|11715.5|11713.5|11720.5|11718.5|11713.5|11711.5|118
1711553700000|2024-03-27 15:35:00|11716|11714|11718|11716|11719|11717|11713.5|11711.5|133
1711554000000|2024-03-27 15:40:00|11718.5|11716.5|11721|11719|11721.5|11719.5|11716.5|11714.5|135
1711554300000|2024-03-27 15:45:00|11720.5|11718.5|11715.5|11713.5|11721.5|11719.5|11714.5|11712.5|213
1711554600000|2024-03-27 15:50:00|11715|11713|11717.5|11715.5|11720|11718|11714.5|11712.5|98
1711554900000|2024-03-27 15:55:00|11718.5|11716.5|11708|11706|11720.5|11718.5|11708|11706|118
1711555200000|2024-03-27 16:00:00|11707.5|11705.5|11705.5|11703.5|11710.5|11708.5|11704.5|11702.5|273
1711555500000|2024-03-27 16:05:00|11705|11703|11703.5|11701.5|11706|11704|11703.5|11701.5|158
1711555800000|2024-03-27 16:10:00|11704|11702|11707|11705|11707.5|11705.5|11703|11701|272
1711556100000|2024-03-27 16:15:00|11707.5|11705.5|11705.5|11703.5|11711|11709|11705.5|11703.5|498
1711556400000|2024-03-27 16:20:00|11703.2|11701.2|11701.7|11699.7|11704.2|11702.2|11699.7|11697.7|451
1711556700000|2024-03-27 16:25:00|11701.2|11699.2|11702.7|11700.7|11704.2|11702.2|11699.2|11697.2|1247
1711557000000|2024-03-27 16:30:00|11705.7|11703.7|11707.2|11705.2|11709.7|11707.7|11702.7|11700.7|944
1711557300000|2024-03-27 16:35:00|11707.7|11705.7|11706.7|11704.7|11708.2|11706.2|11705.7|11703.7|137
1711557600000|2024-03-27 16:40:00|11706.2|11704.2|11709.7|11707.7|11710.2|11708.2|11706.2|11704.2|94
1711557900000|2024-03-27 16:45:00|11710.2|11708.2|11709.2|11707.2|11710.7|11708.7|11708.2|11706.2|54
1711558200000|2024-03-27 16:50:00|11708.7|11706.7|11710.2|11708.2|11710.7|11708.7|11707.7|11705.7|16
1711558500000|2024-03-27 16:55:00|11709.7|11707.7|11709.7|11707.7|11711.2|11709.2|11709.2|11707.2|19
1711558800000|2024-03-27 17:00:00|11710.2|11708.2|11711.7|11709.7|11713.2|11711.2|11709.2|11707.2|12
1711559100000|2024-03-27 17:05:00|11712.2|11710.2|11711.2|11709.2|11713.2|11711.2|11710.7|11708.7|6
1711559400000|2024-03-27 17:10:00|11710.7|11708.7|11714.2|11712.2|11714.2|11712.2|11710.2|11708.2|28
1711559700000|2024-03-27 17:15:00|11713.7|11711.7|11714.2|11712.2|11715.2|11713.2|11713.7|11711.7|19
1711560000000|2024-03-27 17:20:00|11713.7|11711.7|11713.2|11711.2|11714.7|11712.7|11712.7|11710.7|7
1711560300000|2024-03-27 17:25:00|11713.7|11711.7|11714.2|11712.2|11715.7|11713.7|11713.7|11711.7|25
1711560600000|2024-03-27 17:30:00|11714.7|11712.7|11714.7|11712.7|11715.2|11713.2|11713.2|11711.2|14
1711560900000|2024-03-27 17:35:00|11714.2|11712.2|11714.2|11712.2|11715.7|11713.7|11713.2|11711.2|10
1711561200000|2024-03-27 17:40:00|11713.7|11711.7|11712.7|11710.7|11714.7|11712.7|11711.7|11709.7|19
1711561500000|2024-03-27 17:45:00|11712.2|11710.2|11711.7|11709.7|11713.7|11711.7|11711.7|11709.7|6
1711561800000|2024-03-27 17:50:00|11711.2|11709.2|11710.7|11708.7|11711.7|11709.7|11709.7|11707.7|6
1711562100000|2024-03-27 17:55:00|11711.2|11709.2|11710.2|11708.2|11711.7|11709.7|11709.7|11707.7|6
1711562400000|2024-03-27 18:00:00|11710.7|11708.7|11710.2|11708.2|11711.7|11709.7|11709.7|11707.7|26
1711562700000|2024-03-27 18:05:00|11709.7|11707.7|11713.2|11711.2|11713.2|11711.2|11709.7|11707.7|10
1711563000000|2024-03-27 18:10:00|11713.7|11711.7|11713.7|11711.7|11714.2|11712.2|11712.2|11710.2|9
1711563300000|2024-03-27 18:15:00|11714.2|11712.2|11713.7|11711.7|11715.2|11713.2|11713.2|11711.2|7
1711563600000|2024-03-27 18:20:00|11714.2|11712.2|11715.7|11713.7|11716.2|11714.2|11714.2|11712.2|7
1711563900000|2024-03-27 18:25:00|11715.2|11713.2|11717.7|11715.7|11718.2|11716.2|11715.2|11713.2|13
1711564200000|2024-03-27 18:30:00|11718.2|11716.2|11717.2|11715.2|11719.2|11717.2|11717.2|11715.2|21
1711564500000|2024-03-27 18:35:00|11716.2|11714.2|11717.2|11715.2|11717.7|11715.7|11715.7|11713.7|5
1711564800000|2024-03-27 18:40:00|11717.7|11715.7|11716.7|11714.7|11718.2|11716.2|11716.7|11714.7|0
1711565100000|2024-03-27 18:45:00|11716.2|11714.2|11715.7|11713.7|11718.2|11716.2|11715.7|11713.7|6
1711565400000|2024-03-27 18:50:00|11716.2|11714.2|11713.2|11711.2|11716.2|11714.2|11712.7|11710.7|6
1711565700000|2024-03-27 18:55:00|11712.7|11710.7|11714.2|11712.2|11714.2|11712.2|11711.7|11709.7|7
1711566000000|2024-03-27 19:00:00|11714.7|11712.7|11717.2|11715.2|11717.7|11715.7|11714.7|11712.7|7
1711566300000|2024-03-27 19:05:00|11716.7|11714.7|11714.2|11712.2|11718.2|11716.2|11714.2|11712.2|6
1711566600000|2024-03-27 19:10:00|11713.7|11711.7|11714.2|11712.2|11714.7|11712.7|11711.2|11709.2|13
1711566900000|2024-03-27 19:15:00|11713.7|11711.7|11711.2|11709.2|11713.7|11711.7|11710.7|11708.7|11
1711567200000|2024-03-27 19:20:00|11710.7|11708.7|11716.7|11714.7|11716.7|11714.7|11710.7|11708.7|4
1711567500000|2024-03-27 19:25:00|11716.2|11714.2|11716.7|11714.7|11718.7|11716.7|11714.2|11712.2|10
1711567800000|2024-03-27 19:30:00|11716.2|11714.2|11718.7|11716.7|11719.2|11717.2|11715.7|11713.7|14
1711568100000|2024-03-27 19:35:00|11719.2|11717.2|11725.7|11723.7|11726.2|11724.2|11719.2|11717.2|59
1711568400000|2024-03-27 19:40:00|11725.2|11723.2|11726.2|11724.2|11727.2|11725.2|11723.7|11721.7|44
1711568700000|2024-03-27 19:45:00|11725.7|11723.7|11721.7|11719.7|11726.2|11724.2|11720.7|11718.7|34
1711569000000|2024-03-27 19:50:00|11721.2|11719.2|11727.2|11725.2|11727.7|11725.7|11721.2|11719.2|67
1711569300000|2024-03-27 19:55:00|11726.7|11724.7|11729.7|11727.7|11729.7|11727.7|11725.2|11723.2|46
1711569600000|2024-03-27 20:00:00|11729.2|11727.2|11730.7|11728.7|11731.7|11729.7|11728.7|11726.7|6
1711569900000|2024-03-27 20:05:00|11731.2|11729.2|11731.7|11729.7|11732.7|11730.7|11730.2|11728.2|7
1711570200000|2024-03-27 20:10:00|11732.2|11730.2|11729.7|11727.7|11732.7|11730.7|11729.7|11727.7|4
1711570500000|2024-03-27 20:15:00|11730.2|11728.2|11731.2|11729.2|11731.7|11729.7|11730.2|11728.2|3
1711570800000|2024-03-27 20:20:00|11730.2|11728.2|11730.7|11728.7|11731.2|11729.2|11730.2|11728.2|10
1711571100000|2024-03-27 20:25:00|11730.2|11728.2|11729.7|11727.7|11730.7|11728.7|11729.7|11727.7|4
1711571400000|2024-03-27 20:30:00|11729.2|11727.2|11729.7|11727.7|11729.7|11727.7|11728.7|11726.7|13
1711571700000|2024-03-27 20:35:00|11730.2|11728.2|11730.2|11728.2|11730.2|11728.2|11730.2|11728.2|9
1711572000000|2024-03-27 20:40:00|11730.7|11728.7|11727.7|11725.7|11730.7|11728.7|11727.2|11725.2|25
1711572300000|2024-03-27 20:45:00|11728.2|11726.2|11727.7|11725.7|11728.2|11726.2|11727.7|11725.7|14
1711572600000|2024-03-27 20:50:00|11728.2|11726.2|11727.7|11725.7|11728.7|11726.7|11726.2|11724.2|12
1711572900000|2024-03-27 20:55:00|11727.2|11725.2|11729.7|11723.7|11729.7|11726.2|11726.7|11723.7|12
1711573200000|2024-03-27 21:00:00|11730|11724|11730.1|11724.1|11730.3|11724.3|11729|11723|0
1711573500000|2024-03-27 21:05:00|11729.7|11723.7|11730.1|11724.1|11730.3|11724.3|11729.7|11723.7|0
1711573800000|2024-03-27 21:10:00|11730|11724|11730.1|11724.1|11730.3|11724.3|11730|11724|0
1711574100000|2024-03-27 21:15:00|11730.3|11724.3|11730.4|11724.4|11730.4|11724.4|11730|11724|0
1711574400000|2024-03-27 21:20:00|11730.3|11724.3|11730.3|11724.3|11730.4|11724.4|11730.3|11724.3|0
1711574700000|2024-03-27 21:25:00|11730.1|11724.1|11730.4|11724.4|11730.4|11724.4|11730|11724|0
1711575000000|2024-03-27 21:30:00|11730.6|11724.6|11730.6|11724.6|11730.6|11724.6|11730.4|11724.4|0
1711575300000|2024-03-27 21:35:00|11730.7|11724.7|11730.7|11724.7|11731|11725|11730.6|11724.6|0
1711575600000|2024-03-27 21:40:00|11730.6|11724.6|11728.8|11722.8|11730.6|11724.6|11728.5|11722.5|0
1711575900000|2024-03-27 21:45:00|11729.2|11723.2|11729.3|11723.3|11729.4|11723.4|11728.5|11722.5|0
1711576200000|2024-03-27 21:50:00|11729.4|11723.4|11729.7|11723.7|11729.7|11723.7|11729.4|11723.4|0
1711576500000|2024-03-27 21:55:00|11729.6|11723.6|11730|11724|11730.1|11724.1|11729.6|11723.6|0
1711576800000|2024-03-27 22:00:00|11729.4|11723.4|11726.6|11720.6|11729.4|11723.4|11721|11715|0
1711577100000|2024-03-27 22:05:00|11726.5|11720.5|11726.3|11720.3|11727|11721|11722.7|11716.7|0
1711577400000|2024-03-27 22:10:00|11726.4|11720.4|11723.9|11717.9|11726.4|11720.4|11723.4|11717.4|0
1711577700000|2024-03-27 22:15:00|11724.2|11718.2|11724.5|11718.5|11726.3|11720.3|11724.2|11718.2|0
1711578000000|2024-03-27 22:20:00|11724.6|11718.6|11724.6|11718.6|11724.6|11718.6|11723|11717|0
1711578300000|2024-03-27 22:25:00|11724.3|11718.3|11725.3|11719.3|11725.6|11719.6|11724.3|11718.3|0
1711578600000|2024-03-27 22:30:00|11725|11719|11726|11720|11726.6|11720.6|11725|11719|0
1711578900000|2024-03-27 22:35:00|11725.6|11719.6|11724.6|11718.6|11726|11720|11724.3|11718.3|0
1711579200000|2024-03-27 22:40:00|11724.5|11718.5|11723.9|11717.9|11725|11719|11723.9|11717.9|0
1711579500000|2024-03-27 22:45:00|11723.6|11717.6|11723|11717|11724.3|11718.3|11722.5|11716.5|0
1711579800000|2024-03-27 22:50:00|11722.9|11716.9|11723.6|11717.6|11724.3|11718.3|11722.3|11716.3|0
1711580100000|2024-03-27 22:55:00|11723.7|11717.7|11723.6|11717.6|11723.9|11717.9|11722.7|11716.7|0
1711580400000|2024-03-27 23:00:00|11723.5|11717.5|11724.5|11718.5|11724.9|11718.9|11722.8|11716.8|0
1711580700000|2024-03-27 23:05:00|11724.2|11718.2|11723.8|11717.8|11724.5|11718.5|11723.5|11717.5|0
1711581000000|2024-03-27 23:10:00|11723.7|11717.7|11724.5|11718.5|11724.9|11718.9|11723.5|11717.5|0
1711581300000|2024-03-27 23:15:00|11724.6|11718.6|11724.9|11718.9|11725.2|11719.2|11724.2|11718.2|0
1711581600000|2024-03-27 23:20:00|11724.5|11718.5|11725.5|11719.5|11725.6|11719.6|11724.5|11718.5|0
1711581900000|2024-03-27 23:25:00|11725.6|11719.6|11725.9|11719.9|11726.2|11720.2|11725.5|11719.5|0
1711582200000|2024-03-27 23:30:00|11725.5|11719.5|11724.5|11718.5|11725.5|11719.5|11724.2|11718.2|0
1711582500000|2024-03-27 23:35:00|11724.4|11718.4|11724.1|11718.1|11724.4|11718.4|11723.7|11717.7|0
1711582800000|2024-03-27 23:40:00|11724.2|11718.2|11723.7|11717.7|11724.4|11718.4|11723.7|11717.7|0
1711583100000|2024-03-27 23:45:00|11723.9|11717.9|11723.7|11717.7|11724.4|11718.4|11723.3|11717.3|0
1711583400000|2024-03-27 23:50:00|11723.4|11717.4|11722.7|11716.7|11723.7|11717.7|11721.9|11715.9|0
1711583700000|2024-03-27 23:55:00|11723.1|11717.1|11723.1|11717.1|11723.1|11717.1|11722.4|11716.4|0
1711584000000|2024-03-28 00:00:00|11722.7|11716.7|11723.7|11717.7|11724.4|11718.4|11722.7|11716.7|0
1711584300000|2024-03-28 00:05:00|11724.1|11718.1|11724.8|11718.8|11725.3|11719.3|11724.1|11718.1|0
1711584600000|2024-03-28 00:10:00|11724.9|11718.9|11725.3|11719.3|11725.7|11719.7|11724.4|11718.4|0
1711584900000|2024-03-28 00:15:00|11725.7|11719.7|11726.7|11720.7|11728|11722|11725.3|11719.3|0
1711585200000|2024-03-28 00:20:00|11725.4|11719.4|11729.4|11723.4|11729.4|11723.4|11725.3|11719.3|0
1711585500000|2024-03-28 00:25:00|11730.7|11724.7|11730.8|11724.8|11732.1|11726.1|11730.7|11724.7|0
1711586100000|2024-03-28 00:35:00|11730.7|11724.7|11730.8|11724.8|11730.8|11724.8|11730.7|11724.7|0
1711586400000|2024-03-28 00:40:00|11730.7|11724.7|11730.7|11724.7|11730.8|11724.8|11730.7|11724.7|0
1711586700000|2024-03-28 00:45:00|11730.8|11724.8|11730.7|11724.7|11730.8|11724.8|11730.7|11724.7|0
1711587000000|2024-03-28 00:50:00|11730.8|11724.8|11730.8|11724.8|11730.8|11724.8|11729.4|11723.4|0
1711587300000|2024-03-28 00:55:00|11732.1|11726.1|11732.1|11726.1|11732.1|11726.1|11732.1|11726.1|0
1711587600000|2024-03-28 01:00:00|11733.5|11727.5|11732.1|11726.1|11733.5|11727.5|11732.1|11726.1|0
1711587900000|2024-03-28 01:05:00|11730.7|11724.7|11729.4|11723.4|11730.8|11724.8|11729.4|11723.4|0
1711588200000|2024-03-28 01:10:00|11730.7|11724.7|11730.7|11724.7|11730.7|11724.7|11730.7|11724.7|0
1711588500000|2024-03-28 01:15:00|11729.6|11723.6|11729.6|11723.6|11731|11725|11729.6|11723.6|0
1711588800000|2024-03-28 01:20:00|11731|11725|11729.7|11723.7|11731|11725|11729.6|11723.6|0
1711589100000|2024-03-28 01:25:00|11731|11725|11729.6|11723.6|11731|11725|11728.3|11722.3|0
1711589400000|2024-03-28 01:30:00|11728.1|11722.1|11728|11722|11729.4|11723.4|11728|11722|0
1711589700000|2024-03-28 01:35:00|11728.1|11722.1|11728|11722|11728.1|11722.1|11728|11722|0
1711590300000|2024-03-28 01:45:00|11726.7|11720.7|11728|11722|11728|11722|11726.7|11720.7|0
1711590600000|2024-03-28 01:50:00|11726.7|11720.7|11726.7|11720.7|11728|11722|11726.7|11720.7|0
1711590900000|2024-03-28 01:55:00|11726.6|11720.6|11726.6|11720.6|11726.7|11720.7|11725.3|11719.3|0
1711591200000|2024-03-28 02:00:00|11725.3|11719.3|11726.7|11720.7|11726.7|11720.7|11725.3|11719.3|0
1711591500000|2024-03-28 02:05:00|11726.6|11720.6|11725.3|11719.3|11726.7|11720.7|11725.3|11719.3|0
1711591800000|2024-03-28 02:10:00|11726.7|11720.7|11726.7|11720.7|11726.7|11720.7|11725.3|11719.3|0
1711592100000|2024-03-28 02:15:00|11725.3|11719.3|11726.7|11720.7|11726.7|11720.7|11725.3|11719.3|0
1711592400000|2024-03-28 02:20:00|11728|11722|11726.7|11720.7|11728|11722|11726.6|11720.6|0
1711592700000|2024-03-28 02:25:00|11728|11722|11727.1|11721.1|11728|11722|11726.7|11720.7|0
1711593300000|2024-03-28 02:35:00|11725.8|11719.8|11725.8|11719.8|11725.8|11719.8|11724.4|11718.4|0
1711593600000|2024-03-28 02:40:00|11727.1|11721.1|11727.1|11721.1|11727.1|11721.1|11725.8|11719.8|0
1711594200000|2024-03-28 02:50:00|11728.5|11722.5|11727.1|11721.1|11728.5|11722.5|11727.1|11721.1|0
1711594500000|2024-03-28 02:55:00|11728.5|11722.5|11727.1|11721.1|11728.5|11722.5|11727.1|11721.1|0
1711594800000|2024-03-28 03:00:00|11728.5|11722.5|11727.1|11721.1|11728.5|11722.5|11727.1|11721.1|0
1711595100000|2024-03-28 03:05:00|11727.8|11721.8|11728.5|11722.5|11728.5|11722.5|11727.1|11721.1|0
1711596000000|2024-03-28 03:20:00|11729.8|11723.8|11728.5|11722.5|11729.8|11723.8|11728.5|11722.5|0
1711596300000|2024-03-28 03:25:00|11729.8|11723.8|11729.8|11723.8|11729.8|11723.8|11729.8|11723.8|0
1711596900000|2024-03-28 03:35:00|11728.5|11722.5|11728.5|11722.5|11729.8|11723.8|11728.5|11722.5|0
1711597200000|2024-03-28 03:40:00|11729.8|11723.8|11728.5|11722.5|11729.8|11723.8|11728.5|11722.5|0
1711597800000|2024-03-28 03:50:00|11728.4|11722.4|11728.5|11722.5|11728.5|11722.5|11728.4|11722.4|0
1711598700000|2024-03-28 04:05:00|11727.1|11721.1|11728.5|11722.5|11728.5|11722.5|11727.1|11721.1|0
1711599300000|2024-03-28 04:15:00|11729.8|11723.8|11729.9|11723.9|11729.9|11723.9|11729.8|11723.8|0
1711599600000|2024-03-28 04:20:00|11731.2|11725.2|11729.9|11723.9|11731.2|11725.2|11729.9|11723.9|0
1711600500000|2024-03-28 04:35:00|11731.2|11725.2|11731.2|11725.2|11731.2|11725.2|11729.9|11723.9|0
1711601400000|2024-03-28 04:50:00|11729.9|11723.9|11729.9|11723.9|11731.2|11725.2|11729.9|11723.9|0
1711602000000|2024-03-28 05:00:00|11728.5|11722.5|11731.2|11725.2|11731.2|11725.2|11728.5|11722.5|0
1711602300000|2024-03-28 05:05:00|11731.3|11725.3|11729.9|11723.9|11731.3|11725.3|11729.9|11723.9|0
1711602600000|2024-03-28 05:10:00|11728.5|11722.5|11729.9|11723.9|11729.9|11723.9|11728.5|11722.5|0
1711602900000|2024-03-28 05:15:00|11728.5|11722.5|11727.2|11721.2|11728.5|11722.5|11727.2|11721.2|0
1711603200000|2024-03-28 05:20:00|11725.8|11719.8|11727.2|11721.2|11727.2|11721.2|11725.8|11719.8|0
1711603500000|2024-03-28 05:25:00|11725.8|11719.8|11725.8|11719.8|11727.2|11721.2|11724.5|11718.5|0
1711603800000|2024-03-28 05:30:00|11725.9|11719.9|11725.9|11719.9|11727.2|11721.2|11725.8|11719.8|0
1711604100000|2024-03-28 05:35:00|11727.2|11721.2|11727.2|11721.2|11727.2|11721.2|11725.9|11719.9|0
1711604400000|2024-03-28 05:40:00|11725.9|11719.9|11727.3|11721.3|11727.3|11721.3|11725.9|11719.9|0
1711604700000|2024-03-28 05:45:00|11727.2|11721.2|11727.3|11721.3|11727.3|11721.3|11727.2|11721.2|0
1711605000000|2024-03-28 05:50:00|11727.2|11721.2|11728.6|11722.6|11730|11724|11727.2|11721.2|0
1711605300000|2024-03-28 05:55:00|11729.9|11723.9|11728.6|11722.6|11729.9|11723.9|11728.6|11722.6|0
1711605600000|2024-03-28 06:00:00|11727.2|11721.2|11727.2|11721.2|11728.6|11722.6|11725.9|11719.9|0
1711605900000|2024-03-28 06:05:00|11728.6|11722.6|11727.2|11721.2|11728.6|11722.6|11727.2|11721.2|0
1711606200000|2024-03-28 06:10:00|11728.5|11722.5|11728.5|11722.5|11728.6|11722.6|11727.2|11721.2|0
1711606500000|2024-03-28 06:15:00|11727.2|11721.2|11728.5|11722.5|11728.5|11722.5|11727.2|11721.2|0
1711606800000|2024-03-28 06:20:00|11727.2|11721.2|11727.2|11721.2|11727.8|11721.8|11727.2|11721.2|0
1711607100000|2024-03-28 06:25:00|11727.1|11721.1|11725.8|11719.8|11727.2|11721.2|11725.8|11719.8|0
1711607400000|2024-03-28 06:30:00|11724.4|11718.4|11723.1|11717.1|11724.5|11718.5|11723.1|11717.1|0
1711607700000|2024-03-28 06:35:00|11723.7|11717.7|11724.4|11718.4|11724.4|11718.4|11723.7|11717.7|0
1711608300000|2024-03-28 06:45:00|11725.1|11719.1|11727.1|11721.1|11727.1|11721.1|11724.4|11718.4|0
1711608600000|2024-03-28 06:50:00|11726.4|11720.4|11727.1|11721.1|11727.1|11721.1|11725.8|11719.8|0
1711608900000|2024-03-28 06:55:00|11728.5|11722.5|11728.5|11722.5|11728.5|11722.5|11728.4|11722.4|0
1711609200000|2024-03-28 07:00:00|11732.7|11730.7|11722.7|11720.7|11732.7|11730.7|11721.2|11719.2|21
1711609500000|2024-03-28 07:05:00|11723.2|11721.2|11722.2|11720.2|11727.2|11725.2|11721.2|11719.2|55
1711609800000|2024-03-28 07:10:00|11723.2|11721.2|11719.7|11717.7|11723.2|11721.2|11718.2|11716.2|15
1711610100000|2024-03-28 07:15:00|11720.2|11718.2|11721.7|11719.7|11723.7|11721.7|11718.7|11716.7|8
1711610400000|2024-03-28 07:20:00|11722.2|11720.2|11717.2|11715.2|11723.2|11721.2|11715.7|11713.7|30
1711610700000|2024-03-28 07:25:00|11717.7|11715.7|11717.2|11715.2|11718.2|11716.2|11714.2|11712.2|27
1711611000000|2024-03-28 07:30:00|11716.7|11714.7|11715.2|11713.2|11716.7|11714.7|11712.7|11710.7|32
1711611300000|2024-03-28 07:35:00|11716.2|11714.2|11721.2|11719.2|11723.2|11721.2|11715.7|11713.7|24
1711611600000|2024-03-28 07:40:00|11722.2|11720.2|11723.2|11721.2|11724.2|11722.2|11722.2|11720.2|6
1711611900000|2024-03-28 07:45:00|11722.7|11720.7|11720.2|11718.2|11722.7|11720.7|11717.7|11715.7|37
1711612200000|2024-03-28 07:50:00|11719.7|11717.7|11719.2|11717.2|11720.2|11718.2|11718.2|11716.2|33
1711612500000|2024-03-28 07:55:00|11722.2|11720.2|11718.2|11716.2|11724.7|11722.7|11716.2|11714.2|142
1711612800000|2024-03-28 08:00:00|11721.2|11719.2|11736.2|11734.2|11742.2|11740.2|11718.2|11716.2|613
1711613100000|2024-03-28 08:05:00|11735.7|11733.7|11724.2|11722.2|11739.2|11737.2|11723.2|11721.2|263
1711613400000|2024-03-28 08:10:00|11724.7|11722.7|11719.2|11717.2|11727.7|11725.7|11719.2|11717.2|267
1711613700000|2024-03-28 08:15:00|11719.7|11717.7|11716.2|11714.2|11727.2|11725.2|11716.2|11714.2|250
1711614000000|2024-03-28 08:20:00|11715.7|11713.7|11721.7|11719.7|11721.7|11719.7|11714.7|11712.7|199
1711614300000|2024-03-28 08:25:00|11722.2|11720.2|11715.2|11713.2|11723.2|11721.2|11715.2|11713.2|178
1711614600000|2024-03-28 08:30:00|11715.7|11713.7|11719.7|11717.7|11719.7|11717.7|11711.7|11709.7|336
1711614900000|2024-03-28 08:35:00|11720.2|11718.2|11719.7|11717.7|11723.7|11721.7|11716.7|11714.7|173
1711615200000|2024-03-28 08:40:00|11719.6|11717.6|11717.6|11715.6|11720.6|11718.6|11714.6|11712.6|93
1711615500000|2024-03-28 08:45:00|11717.1|11715.1|11725.6|11723.6|11727.6|11725.6|11715.6|11713.6|110
1711615800000|2024-03-28 08:50:00|11726.1|11724.1|11724.6|11722.6|11729.1|11727.1|11722.1|11720.1|68
1711616100000|2024-03-28 08:55:00|11724.1|11722.1|11724.1|11722.1|11725.1|11723.1|11719.6|11717.6|84
1711616400000|2024-03-28 09:00:00|11724.6|11722.6|11731.6|11729.6|11732.1|11730.1|11724.1|11722.1|175
1711616700000|2024-03-28 09:05:00|11732.1|11730.1|11733.6|11731.6|11737.1|11735.1|11732.1|11730.1|71
1711617000000|2024-03-28 09:10:00|11733.1|11731.1|11727.6|11725.6|11733.6|11731.6|11727.6|11725.6|73
1711617300000|2024-03-28 09:15:00|11726.6|11724.6|11724.1|11722.1|11728.1|11726.1|11720.6|11718.6|88
1711617600000|2024-03-28 09:20:00|11723.6|11721.6|11720.1|11718.1|11724.1|11722.1|11718.6|11716.6|70
1711617900000|2024-03-28 09:25:00|11719.6|11717.6|11722.6|11720.6|11723.6|11721.6|11717.6|11715.6|89
1711618200000|2024-03-28 09:30:00|11722.1|11720.1|11716.1|11714.1|11723.6|11721.6|11714.6|11712.6|494
1711618500000|2024-03-28 09:35:00|11716.6|11714.6|11722.1|11720.1|11722.1|11720.1|11714.1|11712.1|445
1711618800000|2024-03-28 09:40:00|11722.6|11720.6|11728.1|11726.1|11730.6|11728.6|11722.1|11720.1|177
1711619100000|2024-03-28 09:45:00|11727.6|11725.6|11726.1|11724.1|11730.6|11728.6|11721.6|11719.6|110
1711619400000|2024-03-28 09:50:00|11726.6|11724.6|11729.6|11727.6|11729.6|11727.6|11722.6|11720.6|103
1711619700000|2024-03-28 09:55:00|11729.1|11727.1|11725.6|11723.6|11731.6|11729.6|11725.6|11723.6|98
1711620000000|2024-03-28 10:00:00|11726.1|11724.1|11722.1|11720.1|11726.6|11724.6|11720.6|11718.6|136
1711620300000|2024-03-28 10:05:00|11721.6|11719.6|11725.1|11723.1|11728.1|11726.1|11720.6|11718.6|82
1711620600000|2024-03-28 10:10:00|11724.6|11722.6|11722.1|11720.1|11725.6|11723.6|11721.1|11719.1|41
1711620900000|2024-03-28 10:15:00|11722.6|11720.6|11721.1|11719.1|11723.6|11721.6|11720.6|11718.6|59
1711621200000|2024-03-28 10:20:00|11720.1|11718.1|11719.1|11717.1|11720.6|11718.6|11716.6|11714.6|73
1711621500000|2024-03-28 10:25:00|11718.6|11716.6|11722.1|11720.1|11722.1|11720.1|11717.1|11715.1|58
1711621800000|2024-03-28 10:30:00|11721.6|11719.6|11723.6|11721.6|11728.6|11726.6|11721.6|11719.6|69
1711622100000|2024-03-28 10:35:00|11724.1|11722.1|11720.1|11718.1|11726.6|11724.6|11719.6|11717.6|85
1711622400000|2024-03-28 10:40:00|11719.6|11717.6|11719.6|11717.6|11721.1|11719.1|11717.6|11715.6|71
1711622700000|2024-03-28 10:45:00|11720.1|11718.1|11727.1|11725.1|11728.1|11726.1|11719.6|11717.6|69
1711623000000|2024-03-28 10:50:00|11727.6|11725.6|11728.1|11726.1|11729.6|11727.6|11725.1|11723.1|90
1711623300000|2024-03-28 10:55:00|11728.6|11726.6|11723.6|11721.6|11731.6|11729.6|11722.6|11720.6|91
1711623600000|2024-03-28 11:00:00|11724.1|11722.1|11726.6|11724.6|11729.1|11727.1|11724.1|11722.1|112
1711623900000|2024-03-28 11:05:00|11725.6|11723.6|11724.1|11722.1|11725.6|11723.6|11722.6|11720.6|82
1711624200000|2024-03-28 11:10:00|11724.6|11722.6|11723.1|11721.1|11726.1|11724.1|11722.6|11720.6|19
1711624500000|2024-03-28 11:15:00|11723.6|11721.6|11714.6|11712.6|11723.6|11721.6|11714.6|11712.6|30
1711624800000|2024-03-28 11:20:00|11714.1|11712.1|11712.1|11710.1|11714.6|11712.6|11711.6|11709.6|67
1711625100000|2024-03-28 11:25:00|11711.6|11709.6|11716.1|11714.1|11716.6|11714.6|11711.6|11709.6|36
1711625400000|2024-03-28 11:30:00|11715.6|11713.6|11708.6|11706.6|11715.6|11713.6|11707.6|11705.6|117
1711625700000|2024-03-28 11:35:00|11709.1|11707.1|11710.6|11708.6|11711.6|11709.6|11707.6|11705.6|62
1711626000000|2024-03-28 11:40:00|11709.6|11707.6|11707.6|11705.6|11712.6|11710.6|11707.6|11705.6|79
1711626300000|2024-03-28 11:45:00|11708.1|11706.1|11711.6|11709.6|11712.1|11710.1|11705.6|11703.6|76
1711626600000|2024-03-28 11:50:00|11712.1|11710.1|11715.1|11713.1|11716.1|11714.1|11711.6|11709.6|78
1711626900000|2024-03-28 11:55:00|11714.6|11712.6|11715.1|11713.1|11719.6|11717.6|11714.1|11712.1|61
1711627200000|2024-03-28 12:00:00|11714.6|11712.6|11713.6|11711.6|11715.6|11713.6|11710.6|11708.6|106
1711627500000|2024-03-28 12:05:00|11712.6|11710.6|11708.1|11706.1|11714.6|11712.6|11708.1|11706.1|596
1711627800000|2024-03-28 12:10:00|11707.6|11705.6|11706.1|11704.1|11708.6|11706.6|11705.6|11703.6|51
1711628100000|2024-03-28 12:15:00|11705.6|11703.6|11712.6|11710.6|11714.6|11712.6|11703.6|11701.6|110
1711628400000|2024-03-28 12:20:00|11712.1|11710.1|11710.6|11708.6|11714.1|11712.1|11709.1|11707.1|51
1711628700000|2024-03-28 12:25:00|11710.1|11708.1|11711.1|11709.1|11712.1|11710.1|11709.6|11707.6|43
1711629000000|2024-03-28 12:30:00|11710.6|11708.6|11706.6|11704.6|11711.1|11709.1|11706.1|11704.1|115
1711629300000|2024-03-28 12:35:00|11707.6|11705.6|11706.6|11704.6|11710.6|11708.6|11705.6|11703.6|63
1711629600000|2024-03-28 12:40:00|11706.5|11704.5|11705.5|11703.5|11708.5|11706.5|11703.5|11701.5|63
1711629900000|2024-03-28 12:45:00|11704.5|11702.5|11710.5|11708.5|11710.5|11708.5|11704.5|11702.5|62
1711630200000|2024-03-28 12:50:00|11710|11708|11706.5|11704.5|11712|11710|11706|11704|77
1711630500000|2024-03-28 12:55:00|11706|11704|11703.5|11701.5|11709.5|11707.5|11703|11701|126
1711630800000|2024-03-28 13:00:00|11704|11702|11707.5|11705.5|11708|11706|11700|11698|139
1711631100000|2024-03-28 13:05:00|11707|11705|11700.5|11698.5|11707|11705|11700.5|11698.5|138
1711631400000|2024-03-28 13:10:00|11701|11699|11704.5|11702.5|11704.5|11702.5|11700.5|11698.5|73
1711631700000|2024-03-28 13:15:00|11705|11703|11701.5|11699.5|11707.5|11705.5|11701.5|11699.5|100
1711632000000|2024-03-28 13:20:00|11702|11700|11698.5|11696.5|11702|11700|11696.5|11694.5|102
1711632300000|2024-03-28 13:25:00|11698|11696|11690.5|11688.5|11698.5|11696.5|11688.5|11686.5|147
1711632600000|2024-03-28 13:30:00|11691|11689|11702.5|11700.5|11704|11702|11690.5|11688.5|233
1711632900000|2024-03-28 13:35:00|11701.5|11699.5|11700.5|11698.5|11705.5|11703.5|11700.5|11698.5|131
1711633200000|2024-03-28 13:40:00|11700|11698|11707.5|11705.5|11707.5|11705.5|11700|11698|107
1711633500000|2024-03-28 13:45:00|11707|11705|11709.5|11707.5|11711.5|11709.5|11706.5|11704.5|167
1711633800000|2024-03-28 13:50:00|11708.5|11706.5|11701.5|11699.5|11709.5|11707.5|11701.5|11699.5|207
1711634100000|2024-03-28 13:55:00|11702|11700|11698|11696|11702.5|11700.5|11696.5|11694.5|125
1711634400000|2024-03-28 14:00:00|11699|11697|11702.5|11700.5|11705|11703|11696|11694|233
1711634700000|2024-03-28 14:05:00|11703|11701|11703.5|11701.5|11705.5|11703.5|11700.5|11698.5|160
1711635000000|2024-03-28 14:10:00|11703|11701|11706.5|11704.5|11709.5|11707.5|11702.5|11700.5|235
1711635300000|2024-03-28 14:15:00|11707|11705|11708|11706|11711.5|11709.5|11705.5|11703.5|195
1711635600000|2024-03-28 14:20:00|11707.5|11705.5|11705.5|11703.5|11710.5|11708.5|11704.5|11702.5|174
1711635900000|2024-03-28 14:25:00|11706.5|11704.5|11702.5|11700.5|11706.5|11704.5|11700.5|11698.5|117
1711636200000|2024-03-28 14:30:00|11703|11701|11707|11705|11707.5|11705.5|11702|11700|188
1711636500000|2024-03-28 14:35:00|11707.5|11705.5|11713.5|11711.5|11714.5|11712.5|11707.5|11705.5|258
1711636800000|2024-03-28 14:40:00|11714|11712|11715.5|11713.5|11716|11714|11712.5|11710.5|176
1711637100000|2024-03-28 14:45:00|11715|11713|11715.5|11713.5|11717.5|11715.5|11709.5|11707.5|214
1711637400000|2024-03-28 14:50:00|11716|11714|11716.5|11714.5|11719.5|11717.5|11715|11713|167
1711637700000|2024-03-28 14:55:00|11716|11714|11722.5|11720.5|11723|11721|11716|11714|190
1711638000000|2024-03-28 15:00:00|11723|11721|11726.5|11724.5|11726.5|11724.5|11721.5|11719.5|279
1711638300000|2024-03-28 15:05:00|11726|11724|11730.5|11728.5|11730.5|11728.5|11725.5|11723.5|165
1711638600000|2024-03-28 15:10:00|11731.2|11729.2|11731.2|11729.2|11731.7|11729.7|11727.2|11725.2|178
1711638900000|2024-03-28 15:15:00|11730.7|11728.7|11731.2|11729.2|11733.2|11731.2|11729.2|11727.2|152
1711639200000|2024-03-28 15:20:00|11731.7|11729.7|11729.2|11727.2|11732.2|11730.2|11727.2|11725.2|205
1711639500000|2024-03-28 15:25:00|11730.2|11728.2|11727.2|11725.2|11730.2|11728.2|11725.2|11723.2|173
1711639800000|2024-03-28 15:30:00|11726.7|11724.7|11723.2|11721.2|11726.7|11724.7|11722.2|11720.2|87
1711640100000|2024-03-28 15:35:00|11723.7|11721.7|11718.2|11716.2|11724.2|11722.2|11718.2|11716.2|164
1711640400000|2024-03-28 15:40:00|11717.7|11715.7|11720.7|11718.7|11723.2|11721.2|11717.2|11715.2|101
1711640700000|2024-03-28 15:45:00|11721.2|11719.2|11721.2|11719.2|11722.2|11720.2|11717.2|11715.2|105
1711641000000|2024-03-28 15:50:00|11721.7|11719.7|11719.2|11717.2|11724.2|11722.2|11719.2|11717.2|127
1711641300000|2024-03-28 15:55:00|11718.7|11716.7|11719.7|11717.7|11722.2|11720.2|11718.2|11716.2|161
1711641600000|2024-03-28 16:00:00|11720.2|11718.2|11724.2|11722.2|11725.2|11723.2|11720.2|11718.2|265
1711641900000|2024-03-28 16:05:00|11723.7|11721.7|11725.2|11723.2|11726.2|11724.2|11722.2|11720.2|708
1711642200000|2024-03-28 16:10:00|11724.7|11722.7|11725.2|11723.2|11728.2|11726.2|11723.7|11721.7|305
1711642500000|2024-03-28 16:15:00|11726.2|11724.2|11726.2|11724.2|11728.2|11726.2|11724.2|11722.2|867
1711642800000|2024-03-28 16:20:00|11725.7|11723.7|11721.2|11719.2|11726.7|11724.7|11719.2|11717.2|697
1711643100000|2024-03-28 16:25:00|11720.2|11718.2|11727.7|11725.7|11731.2|11729.2|11720.2|11718.2|2682
1711643400000|2024-03-28 16:30:00|11727.2|11725.2|11727.2|11725.2|11728.2|11726.2|11720.7|11718.7|1178
1711643700000|2024-03-28 16:35:00|11726.2|11724.2|11729.2|11727.2|11730.2|11728.2|11724.2|11722.2|260
1711644000000|2024-03-28 16:40:00|11728.7|11726.7|11732.2|11730.2|11732.2|11730.2|11728.2|11726.2|582
1711644300000|2024-03-28 16:45:00|11731.2|11729.2|11730.2|11728.2|11732.7|11730.7|11729.2|11727.2|114
1711644600000|2024-03-28 16:50:00|11729.7|11727.7|11731.2|11729.2|11731.2|11729.2|11728.7|11726.7|34
1711644900000|2024-03-28 16:55:00|11730.7|11728.7|11732.2|11730.2|11732.2|11730.2|11730.2|11728.2|31
1711645200000|2024-03-28 17:00:00|11731.7|11729.7|11729.7|11727.7|11732.7|11730.7|11729.2|11727.2|36
1711645500000|2024-03-28 17:05:00|11730.2|11728.2|11730.2|11728.2|11732.2|11730.2|11730.2|11728.2|33
1711645800000|2024-03-28 17:10:00|11729.7|11727.7|11728.2|11726.2|11729.7|11727.7|11727.2|11725.2|24
1711646100000|2024-03-28 17:15:00|11728.7|11726.7|11728.7|11726.7|11729.2|11727.2|11724.2|11722.2|40
1711646400000|2024-03-28 17:20:00|11728.2|11726.2|11727.2|11725.2|11728.7|11726.7|11726.2|11724.2|6
1711646700000|2024-03-28 17:25:00|11727.7|11725.7|11729.2|11727.2|11729.7|11727.7|11727.2|11725.2|29
1711647000000|2024-03-28 17:30:00|11728.7|11726.7|11727.2|11725.2|11728.7|11726.7|11726.7|11724.7|12
1711647300000|2024-03-28 17:35:00|11726.7|11724.7|11728.7|11726.7|11729.2|11727.2|11725.2|11723.2|15
1711647600000|2024-03-28 17:40:00|11729.7|11727.7|11729.2|11727.2|11730.2|11728.2|11728.7|11726.7|17
1711647900000|2024-03-28 17:45:00|11728.7|11726.7|11730.7|11728.7|11730.7|11728.7|11728.7|11726.7|10
1711648200000|2024-03-28 17:50:00|11730.2|11728.2|11726.7|11724.7|11731.2|11729.2|11726.7|11724.7|6
1711648500000|2024-03-28 17:55:00|11727.2|11725.2|11727.2|11725.2|11728.2|11726.2|11727.2|11725.2|11
1711648800000|2024-03-28 18:00:00|11726.7|11724.7|11728.2|11726.2|11728.2|11726.2|11725.7|11723.7|17
1711649100000|2024-03-28 18:05:00|11729.7|11727.7|11730.7|11728.7|11730.7|11728.7|11729.2|11727.2|8
1711649400000|2024-03-28 18:10:00|11731.2|11729.2|11731.2|11729.2|11731.7|11729.7|11730.2|11728.2|14
1711649700000|2024-03-28 18:15:00|11731.7|11729.7|11731.2|11729.2|11732.2|11730.2|11731.2|11729.2|5
1711650000000|2024-03-28 18:20:00|11731.7|11729.7|11730.2|11728.2|11731.7|11729.7|11730.2|11728.2|7
1711650300000|2024-03-28 18:25:00|11729.2|11727.2|11730.7|11728.7|11731.2|11729.2|11729.2|11727.2|11
1711650600000|2024-03-28 18:30:00|11731.2|11729.2|11732.2|11730.2|11732.7|11730.7|11730.7|11728.7|23
1711650900000|2024-03-28 18:35:00|11732.7|11730.7|11732.7|11730.7|11733.7|11731.7|11731.7|11729.7|6
1711651200000|2024-03-28 18:40:00|11732.2|11730.2|11731.2|11729.2|11732.2|11730.2|11730.2|11728.2|8
1711651500000|2024-03-28 18:45:00|11731.7|11729.7|11734.2|11732.2|11734.2|11732.2|11731.7|11729.7|6
1711651800000|2024-03-28 18:50:00|11734.7|11732.7|11737.7|11735.7|11737.7|11735.7|11734.2|11732.2|3
1711652100000|2024-03-28 18:55:00|11738.2|11736.2|11740.7|11738.7|11741.2|11739.2|11738.2|11736.2|26
1711652400000|2024-03-28 19:00:00|11741.2|11739.2|11738.7|11736.7|11744.7|11742.7|11738.2|11736.2|121
1711652700000|2024-03-28 19:05:00|11738.2|11736.2|11740.2|11738.2|11740.2|11738.2|11736.2|11734.2|45
1711653000000|2024-03-28 19:10:00|11740.7|11738.7|11740.7|11738.7|11742.2|11740.2|11739.2|11737.2|8
1711653300000|2024-03-28 19:15:00|11740.2|11738.2|11742.2|11740.2|11743.7|11741.7|11740.2|11738.2|5
1711653600000|2024-03-28 19:20:00|11741.2|11739.2|11741.7|11739.7|11741.7|11739.7|11740.2|11738.2|2
1711653900000|2024-03-28 19:25:00|11742.2|11740.2|11743.7|11741.7|11745.2|11743.2|11742.2|11740.2|6
1711654200000|2024-03-28 19:30:00|11743.2|11741.2|11742.2|11740.2|11744.2|11742.2|11740.2|11738.2|9
1711654500000|2024-03-28 19:35:00|11741.7|11739.7|11738.7|11736.7|11741.7|11739.7|11738.2|11736.2|6
1711654800000|2024-03-28 19:40:00|11739.2|11737.2|11743.2|11741.2|11743.2|11741.2|11738.7|11736.7|9
1711655100000|2024-03-28 19:45:00|11742.7|11740.7|11747.2|11745.2|11748.2|11746.2|11742.2|11740.2|44
1711655400000|2024-03-28 19:50:00|11747.7|11745.7|11742.7|11740.7|11747.7|11745.7|11741.2|11739.2|31
1711655700000|2024-03-28 19:55:00|11742.2|11740.2|11740.7|11738.7|11743.2|11741.2|11738.7|11736.7|41
1711656000000|2024-03-28 20:00:00|11741.2|11739.2|11741.7|11739.7|11746.7|11744.7|11741.2|11739.2|13
1711656300000|2024-03-28 20:05:00|11741.2|11739.2|11741.7|11739.7|11741.7|11739.7|11740.7|11738.7|2
1711656600000|2024-03-28 20:10:00|11741.2|11739.2|11739.7|11737.7|11741.7|11739.7|11739.7|11737.7|3
1711656900000|2024-03-28 20:15:00|11740.2|11738.2|11737.7|11735.7|11740.7|11738.7|11737.7|11735.7|4
1711657200000|2024-03-28 20:20:00|11738.2|11736.2|11737.7|11735.7|11739.2|11737.2|11737.2|11735.2|7
1711657500000|2024-03-28 20:25:00|11737.2|11735.2|11738.7|11736.7|11738.7|11736.7|11737.2|11735.2|6
1711657800000|2024-03-28 20:30:00|11739.2|11737.2|11738.7|11736.7|11739.2|11737.2|11737.2|11735.2|3
1711658100000|2024-03-28 20:35:00|11737.7|11735.7|11737.7|11735.7|11737.7|11735.7|11737.2|11735.2|4
1711658400000|2024-03-28 20:40:00|11738.7|11736.7|11738.7|11736.7|11739.2|11737.2|11737.2|11735.2|8
1711658700000|2024-03-28 20:45:00|11739.2|11737.2|11741.7|11739.7|11741.7|11739.7|11738.2|11736.2|13
1711659000000|2024-03-28 20:50:00|11741.2|11739.2|11743.7|11741.7|11743.7|11741.7|11741.2|11739.2|12
1711659300000|2024-03-28 20:55:00|11743.2|11741.2|11745.5|11739.5|11747|11743.7|11742.7|11739.5|39
1711659600000|2024-03-28 21:00:00|11746.2|11740.2|11746.2|11740.2|11746.2|11740.2|11746.2|11740.2|0
1711922400000|2024-03-31 22:00:00|11767|11761|11773.3|11767.3|11774.4|11768.4|11765.4|11759.4|0
1711922700000|2024-03-31 22:05:00|11773.5|11767.5|11774.2|11768.2|11775.3|11769.3|11772.6|11766.6|0
1711923000000|2024-03-31 22:10:00|11774.4|11768.4|11774.2|11768.2|11774.9|11768.9|11772.6|11766.6|0
1711923300000|2024-03-31 22:15:00|11774.5|11768.5|11771.9|11765.9|11774.5|11768.5|11771.2|11765.2|0
1711923600000|2024-03-31 22:20:00|11772.2|11766.2|11773.5|11767.5|11773.5|11767.5|11771.6|11765.6|0
1711923900000|2024-03-31 22:25:00|11773.3|11767.3|11772.6|11766.6|11773.3|11767.3|11772.2|11766.2|0
1711924200000|2024-03-31 22:30:00|11772.9|11766.9|11772.6|11766.6|11773.5|11767.5|11772.6|11766.6|0
1711924500000|2024-03-31 22:35:00|11772.9|11766.9|11773.3|11767.3|11773.8|11767.8|11772.6|11766.6|0
1711924800000|2024-03-31 22:40:00|11773|11767|11773.8|11767.8|11773.8|11767.8|11772.6|11766.6|0
1711925100000|2024-03-31 22:45:00|11773.7|11767.7|11774.2|11768.2|11774.2|11768.2|11773.5|11767.5|0
1711925400000|2024-03-31 22:50:00|11773.8|11767.8|11774.4|11768.4|11774.4|11768.4|11773.8|11767.8|0
1711925700000|2024-03-31 22:55:00|11774.3|11768.3|11775.1|11769.1|11775.1|11769.1|11774.2|11768.2|0
1711926000000|2024-03-31 23:00:00|11775|11769|11775.1|11769.1|11775.8|11769.8|11774.8|11768.8|0
1711926300000|2024-03-31 23:05:00|11775.4|11769.4|11776.7|11770.7|11777|11771|11775.4|11769.4|0
1711926600000|2024-03-31 23:10:00|11776.6|11770.6|11776|11770|11776.7|11770.7|11776|11770|0
1711926900000|2024-03-31 23:15:00|11776.2|11770.2|11776.7|11770.7|11776.7|11770.7|11775.7|11769.7|0
1711927200000|2024-03-31 23:20:00|11776.6|11770.6|11777.4|11771.4|11777.7|11771.7|11776.3|11770.3|0
1711927500000|2024-03-31 23:25:00|11777.7|11771.7|11779.2|11773.2|11779.9|11773.9|11777.4|11771.4|0
1711927800000|2024-03-31 23:30:00|11779.1|11773.1|11780.2|11774.2|11780.2|11774.2|11778.8|11772.8|0
1711928100000|2024-03-31 23:35:00|11780.1|11774.1|11783.1|11777.1|11783.8|11777.8|11779.9|11773.9|0
1711928400000|2024-03-31 23:40:00|11782.8|11776.8|11784|11778|11784.6|11778.6|11782.8|11776.8|0
1711928700000|2024-03-31 23:45:00|11783.9|11777.9|11783|11777|11784.4|11778.4|11782.8|11776.8|0
1711929000000|2024-03-31 23:50:00|11782.9|11776.9|11782.3|11776.3|11783|11777|11781.7|11775.7|0
1711929300000|2024-03-31 23:55:00|11782.4|11776.4|11783.2|11777.2|11783.7|11777.7|11782.1|11776.1|0
1711929600000|2024-04-01 00:00:00|11783|11777|11782.1|11776.1|11783.3|11777.3|11781.7|11775.7|0
1711929900000|2024-04-01 00:05:00|11781.7|11775.7|11780.4|11774.4|11782.1|11776.1|11780.4|11774.4|0
1711930200000|2024-04-01 00:10:00|11780.6|11774.6|11777.5|11771.5|11780.7|11774.7|11777.1|11771.1|0
1711930500000|2024-04-01 00:15:00|11777.8|11771.8|11777|11771|11778.1|11772.1|11776.4|11770.4|0
1711930800000|2024-04-01 00:20:00|11776.8|11770.8|11777.4|11771.4|11777.7|11771.7|11776.7|11770.7|0
1711931100000|2024-04-01 00:25:00|11777.5|11771.5|11777.9|11771.9|11778.6|11772.6|11777.5|11771.5|0
1711931400000|2024-04-01 00:30:00|11778.3|11772.3|11778.1|11772.1|11778.4|11772.4|11777.7|11771.7|0
1711931700000|2024-04-01 00:35:00|11778.2|11772.2|11778.1|11772.1|11778.2|11772.2|11777.1|11771.1|0
1711932000000|2024-04-01 00:40:00|11778.2|11772.2|11779.1|11773.1|11779.7|11773.7|11778.2|11772.2|0
1711932300000|2024-04-01 00:45:00|11779.2|11773.2|11779.1|11773.1|11779.7|11773.7|11778.6|11772.6|0
1711932600000|2024-04-01 00:50:00|11779.3|11773.3|11779.1|11773.1|11779.7|11773.7|11779.1|11773.1|0
1711932900000|2024-04-01 00:55:00|11779.2|11773.2|11778.4|11772.4|11779.3|11773.3|11778.1|11772.1|0
1711933200000|2024-04-01 01:00:00|11778.2|11772.2|11778.4|11772.4|11778.4|11772.4|11777.7|11771.7|0
1711933500000|2024-04-01 01:05:00|11778.5|11772.5|11778.6|11772.6|11779.1|11773.1|11778.4|11772.4|0
1711933800000|2024-04-01 01:10:00|11778.5|11772.5|11779.1|11773.1|11779.5|11773.5|11778.4|11772.4|0
1711934100000|2024-04-01 01:15:00|11779|11773|11778.2|11772.2|11779.1|11773.1|11778.2|11772.2|0
1711934400000|2024-04-01 01:20:00|11778.1|11772.1|11778.9|11772.9|11778.9|11772.9|11777.9|11771.9|0
1711934700000|2024-04-01 01:25:00|11779.1|11773.1|11778.1|11772.1|11779.2|11773.2|11777.5|11771.5|0
1711935000000|2024-04-01 01:30:00|11778.2|11772.2|11777.5|11771.5|11778.9|11772.9|11777.3|11771.3|0
1711935300000|2024-04-01 01:35:00|11777.9|11771.9|11776.6|11770.6|11777.9|11771.9|11775.9|11769.9|0
1711935600000|2024-04-01 01:40:00|11777|11771|11775.9|11769.9|11777|11771|11775.6|11769.6|0
1711935900000|2024-04-01 01:45:00|11776.3|11770.3|11776.6|11770.6|11777|11771|11775.6|11769.6|0
1711936200000|2024-04-01 01:50:00|11776.3|11770.3|11776.3|11770.3|11777|11771|11775.7|11769.7|0
1711936500000|2024-04-01 01:55:00|11775.9|11769.9|11775.9|11769.9|11776.3|11770.3|11775.6|11769.6|0
1711936800000|2024-04-01 02:00:00|11775.7|11769.7|11774.9|11768.9|11775.9|11769.9|11774.9|11768.9|0
1711937100000|2024-04-01 02:05:00|11775|11769|11776.9|11770.9|11776.9|11770.9|11774.6|11768.6|0
1711937400000|2024-04-01 02:10:00|11777.1|11771.1|11777.2|11771.2|11777.2|11771.2|11776.7|11770.7|0
1711937700000|2024-04-01 02:15:00|11776.9|11770.9|11776|11770|11777.2|11771.2|11776|11770|0
1711938000000|2024-04-01 02:20:00|11776.1|11770.1|11776.2|11770.2|11776.7|11770.7|11776|11770|0
1711938300000|2024-04-01 02:25:00|11776|11770|11776.7|11770.7|11776.9|11770.9|11775.7|11769.7|0
1711938600000|2024-04-01 02:30:00|11776.4|11770.4|11776|11770|11776.7|11770.7|11775.7|11769.7|0
1711938900000|2024-04-01 02:35:00|11775.8|11769.8|11774.6|11768.6|11776|11770|11774.6|11768.6|0
1711939200000|2024-04-01 02:40:00|11774.4|11768.4|11775|11769|11775|11769|11774.3|11768.3|0
1711939500000|2024-04-01 02:45:00|11774.7|11768.7|11775.5|11769.5|11775.7|11769.7|11774.6|11768.6|0
1711939800000|2024-04-01 02:50:00|11775.7|11769.7|11775.5|11769.5|11776.2|11770.2|11775.5|11769.5|0
1711940100000|2024-04-01 02:55:00|11775.9|11769.9|11775.9|11769.9|11775.9|11769.9|11775.5|11769.5|0
1711940400000|2024-04-01 03:00:00|11775.7|11769.7|11775.9|11769.9|11776.2|11770.2|11775.5|11769.5|0
1711940700000|2024-04-01 03:05:00|11776.1|11770.1|11775|11769|11776.1|11770.1|11774.6|11768.6|0
1711941000000|2024-04-01 03:10:00|11775.1|11769.1|11775|11769|11775.5|11769.5|11775|11769|0
1711941300000|2024-04-01 03:15:00|11774.6|11768.6|11774.6|11768.6|11775|11769|11774.3|11768.3|0
1711941600000|2024-04-01 03:20:00|11774.7|11768.7|11775|11769|11775.2|11769.2|11774.6|11768.6|0
1711941900000|2024-04-01 03:25:00|11775.1|11769.1|11775.2|11769.2|11775.2|11769.2|11774.6|11768.6|0
1711942200000|2024-04-01 03:30:00|11775.3|11769.3|11775.9|11769.9|11776.2|11770.2|11775|11769|0
1711942500000|2024-04-01 03:35:00|11775.5|11769.5|11775.9|11769.9|11775.9|11769.9|11775.2|11769.2|0
1711942800000|2024-04-01 03:40:00|11776.1|11770.1|11776.5|11770.5|11777.2|11771.2|11775.9|11769.9|0
1711943100000|2024-04-01 03:45:00|11776.8|11770.8|11777.2|11771.2|11777.2|11771.2|11776.5|11770.5|0
1711943400000|2024-04-01 03:50:00|11777.3|11771.3|11778.9|11772.9|11779.1|11773.1|11777.2|11771.2|0
1711943700000|2024-04-01 03:55:00|11779.1|11773.1|11779.5|11773.5|11779.5|11773.5|11778.5|11772.5|0
1711944000000|2024-04-01 04:00:00|11779.6|11773.6|11779.9|11773.9|11780.2|11774.2|11779.5|11773.5|0
1711944300000|2024-04-01 04:05:00|11780.2|11774.2|11779.5|11773.5|11780.2|11774.2|11779.2|11773.2|0
1711944600000|2024-04-01 04:10:00|11779.4|11773.4|11779.5|11773.5|11779.5|11773.5|11779.2|11773.2|0
1711944900000|2024-04-01 04:15:00|11779.6|11773.6|11779.5|11773.5|11780.2|11774.2|11779.4|11773.4|0
1711945200000|2024-04-01 04:20:00|11779.2|11773.2|11779.2|11773.2|11779.5|11773.5|11779.1|11773.1|0
1711945500000|2024-04-01 04:25:00|11779.5|11773.5|11779.9|11773.9|11780|11774|11779.2|11773.2|0
1711945800000|2024-04-01 04:30:00|11780|11774|11779.9|11773.9|11780.2|11774.2|11779.5|11773.5|0
1711946100000|2024-04-01 04:35:00|11779.6|11773.6|11779.5|11773.5|11779.9|11773.9|11779.1|11773.1|0
1711946400000|2024-04-01 04:40:00|11779.9|11773.9|11779.9|11773.9|11779.9|11773.9|11779.5|11773.5|0
1711946700000|2024-04-01 04:45:00|11780.2|11774.2|11780.5|11774.5|11780.7|11774.7|11780.2|11774.2|0
1711947000000|2024-04-01 04:50:00|11780.4|11774.4|11780.2|11774.2|11780.7|11774.7|11780.2|11774.2|0
1711947300000|2024-04-01 04:55:00|11780.3|11774.3|11780.9|11774.9|11780.9|11774.9|11780.2|11774.2|0
1711947600000|2024-04-01 05:00:00|11780.5|11774.5|11779.9|11773.9|11780.7|11774.7|11779.9|11773.9|0
1711947900000|2024-04-01 05:05:00|11780.2|11774.2|11780.3|11774.3|11780.5|11774.5|11780|11774|0
1711948200000|2024-04-01 05:10:00|11780.2|11774.2|11779.9|11773.9|11781.1|11775.1|11779.9|11773.9|0
1711948500000|2024-04-01 05:15:00|11779.6|11773.6|11779.2|11773.2|11779.6|11773.6|11778.9|11772.9|0
1711948800000|2024-04-01 05:20:00|11779.4|11773.4|11780.2|11774.2|11780.2|11774.2|11779.2|11773.2|0
1711949100000|2024-04-01 05:25:00|11779.9|11773.9|11779.5|11773.5|11779.9|11773.9|11779.2|11773.2|0
1711949400000|2024-04-01 05:30:00|11779.2|11773.2|11778.2|11772.2|11779.2|11773.2|11777.8|11771.8|0
1711949700000|2024-04-01 05:35:00|11778.1|11772.1|11778.2|11772.2|11778.5|11772.5|11777.8|11771.8|0
1711950000000|2024-04-01 05:40:00|11778.1|11772.1|11777.6|11771.6|11778.2|11772.2|11777.6|11771.6|0
1711950300000|2024-04-01 05:45:00|11777.7|11771.7|11778.2|11772.2|11778.5|11772.5|11777.6|11771.6|0
1711950600000|2024-04-01 05:50:00|11778.1|11772.1|11778.2|11772.2|11778.5|11772.5|11777.8|11771.8|0
1711950900000|2024-04-01 05:55:00|11777.8|11771.8|11777.3|11771.3|11777.8|11771.8|11776.9|11770.9|0
1711951200000|2024-04-01 06:00:00|11776.9|11770.9|11777.3|11771.3|11778.2|11772.2|11776.9|11770.9|0
1711951500000|2024-04-01 06:05:00|11777.4|11771.4|11778.9|11772.9|11779.5|11773.5|11777.4|11771.4|0
1711951800000|2024-04-01 06:10:00|11778.5|11772.5|11778.7|11772.7|11779.4|11773.4|11778.2|11772.2|0
1711952100000|2024-04-01 06:15:00|11778.6|11772.6|11778|11772|11778.7|11772.7|11777.9|11771.9|0
1711952400000|2024-04-01 06:20:00|11778.3|11772.3|11779.1|11773.1|11779.1|11773.1|11777.7|11771.7|0
1711952700000|2024-04-01 06:25:00|11778.9|11772.9|11778.7|11772.7|11779.1|11773.1|11777.7|11771.7|0
1711953000000|2024-04-01 06:30:00|11778.9|11772.9|11779.1|11773.1|11779.7|11773.7|11778.7|11772.7|0
1711953300000|2024-04-01 06:35:00|11778.9|11772.9|11778.4|11772.4|11779.1|11773.1|11778.4|11772.4|0
1711953600000|2024-04-01 06:40:00|11778.6|11772.6|11778|11772|11778.6|11772.6|11777.6|11771.6|0
1711953900000|2024-04-01 06:45:00|11777.7|11771.7|11777.5|11771.5|11778|11772|11777.5|11771.5|0
1711954200000|2024-04-01 06:50:00|11777.2|11771.2|11777.7|11771.7|11778.3|11772.3|11776.9|11770.9|0
1711954500000|2024-04-01 06:55:00|11777.9|11771.9|11777.9|11771.9|11778.6|11772.6|11777.5|11771.5|0
1711954800000|2024-04-01 07:00:00|11778|11772|11779.3|11773.3|11780.1|11774.1|11778|11772|0
1711955100000|2024-04-01 07:05:00|11779.1|11773.1|11779.7|11773.7|11779.7|11773.7|11778.7|11772.7|0
1711955400000|2024-04-01 07:10:00|11779.8|11773.8|11781.7|11775.7|11781.9|11775.9|11779.7|11773.7|0
1711955700000|2024-04-01 07:15:00|11781.3|11775.3|11781.3|11775.3|11782|11776|11781.1|11775.1|0
1711956000000|2024-04-01 07:20:00|11781.7|11775.7|11781.5|11775.5|11782|11776|11781.1|11775.1|0
1711956300000|2024-04-01 07:25:00|11781.7|11775.7|11781.7|11775.7|11782.3|11776.3|11781.3|11775.3|0
1711956600000|2024-04-01 07:30:00|11781.8|11775.8|11781.3|11775.3|11782.3|11776.3|11781.2|11775.2|0
1711956900000|2024-04-01 07:35:00|11781.1|11775.1|11781.1|11775.1|11781.3|11775.3|11780.4|11774.4|0
1711957200000|2024-04-01 07:40:00|11781|11775|11780.9|11774.9|11781.1|11775.1|11780.4|11774.4|0
1711957500000|2024-04-01 07:45:00|11780.6|11774.6|11780.4|11774.4|11781.3|11775.3|11780.4|11774.4|0
1711957800000|2024-04-01 07:50:00|11780.5|11774.5|11781.1|11775.1|11782|11776|11780.4|11774.4|0
1711958100000|2024-04-01 07:55:00|11781.2|11775.2|11781.7|11775.7|11781.7|11775.7|11781.1|11775.1|0
1711958400000|2024-04-01 08:00:00|11781.5|11775.5|11779.4|11773.4|11781.7|11775.7|11779.1|11773.1|0
1711958700000|2024-04-01 08:05:00|11779.3|11773.3|11777.4|11771.4|11779.4|11773.4|11777.4|11771.4|0
1711959000000|2024-04-01 08:10:00|11777.1|11771.1|11777.7|11771.7|11777.9|11771.9|11776|11770|0
1711959300000|2024-04-01 08:15:00|11777.4|11771.4|11777.7|11771.7|11777.9|11771.9|11777|11771|0
1711959600000|2024-04-01 08:20:00|11777.9|11771.9|11778.5|11772.5|11779.3|11773.3|11777.9|11771.9|0
1711959900000|2024-04-01 08:25:00|11778.8|11772.8|11778.8|11772.8|11779.5|11773.5|11778.5|11772.5|0
1711960200000|2024-04-01 08:30:00|11779.1|11773.1|11778.8|11772.8|11779.8|11773.8|11778.5|11772.5|0
1711960500000|2024-04-01 08:35:00|11778.7|11772.7|11779.2|11773.2|11779.5|11773.5|11778.5|11772.5|0
1711960800000|2024-04-01 08:40:00|11779.1|11773.1|11778.9|11772.9|11779.2|11773.2|11778.5|11772.5|0
1711961100000|2024-04-01 08:45:00|11778.8|11772.8|11778.5|11772.5|11779.1|11773.1|11778.5|11772.5|0
1711961400000|2024-04-01 08:50:00|11778.8|11772.8|11779.8|11773.8|11779.8|11773.8|11778.8|11772.8|0
1711961700000|2024-04-01 08:55:00|11779.9|11773.9|11780|11774|11780|11774|11779.5|11773.5|0
1711962000000|2024-04-01 09:00:00|11780.3|11774.3|11780.4|11774.4|11781|11775|11780|11774|0
1711962300000|2024-04-01 09:05:00|11780.3|11774.3|11780.8|11774.8|11781.1|11775.1|11779.6|11773.6|0
1711962600000|2024-04-01 09:10:00|11781.1|11775.1|11779.8|11773.8|11781.1|11775.1|11779.8|11773.8|0
1711962900000|2024-04-01 09:15:00|11779.7|11773.7|11779.8|11773.8|11780.2|11774.2|11779.4|11773.4|0
1711963200000|2024-04-01 09:20:00|11779.7|11773.7|11778.9|11772.9|11779.8|11773.8|11778.8|11772.8|0
1711963500000|2024-04-01 09:25:00|11778.8|11772.8|11779.3|11773.3|11779.7|11773.7|11778.8|11772.8|0
1711963800000|2024-04-01 09:30:00|11779.6|11773.6|11779|11773|11779.7|11773.7|11778.4|11772.4|0
1711964100000|2024-04-01 09:35:00|11778.8|11772.8|11778.4|11772.4|11779|11773|11778.1|11772.1|0
1711964400000|2024-04-01 09:40:00|11778.3|11772.3|11779.3|11773.3|11779.3|11773.3|11778.2|11772.2|0
1711964700000|2024-04-01 09:45:00|11779.2|11773.2|11779|11773|11779.3|11773.3|11779|11773|0
1711965000000|2024-04-01 09:50:00|11778.9|11772.9|11779.9|11773.9|11780.2|11774.2|11778.8|11772.8|0
1711965300000|2024-04-01 09:55:00|11780|11774|11780|11774|11780.7|11774.7|11779.3|11773.3|0
1711965600000|2024-04-01 10:00:00|11780.1|11774.1|11781.4|11775.4|11781.4|11775.4|11780|11774|0
1711965900000|2024-04-01 10:05:00|11781.3|11775.3|11780.9|11774.9|11781.6|11775.6|11780.9|11774.9|0
1711966200000|2024-04-01 10:10:00|11780.8|11774.8|11780.9|11774.9|11781.3|11775.3|11780.2|11774.2|0
1711966500000|2024-04-01 10:15:00|11781|11775|11781.7|11775.7|11781.8|11775.8|11781|11775|0
1711966800000|2024-04-01 10:20:00|11781.6|11775.6|11782.2|11776.2|11782.5|11776.5|11781.6|11775.6|0
1711967100000|2024-04-01 10:25:00|11782.4|11776.4|11782.5|11776.5|11782.5|11776.5|11782.2|11776.2|0
1711967400000|2024-04-01 10:30:00|11782.7|11776.7|11782.5|11776.5|11782.8|11776.8|11782|11776|0
1711967700000|2024-04-01 10:35:00|11782.7|11776.7|11782.5|11776.5|11783.2|11777.2|11782.4|11776.4|0
1711968000000|2024-04-01 10:40:00|11783.2|11777.2|11785.1|11779.1|11785.3|11779.3|11783|11777|0
1711968300000|2024-04-01 10:45:00|11784.9|11778.9|11784.4|11778.4|11785.1|11779.1|11784.4|11778.4|0
1711968600000|2024-04-01 10:50:00|11784.5|11778.5|11784.8|11778.8|11785.1|11779.1|11783.8|11777.8|0
1711968900000|2024-04-01 10:55:00|11784.9|11778.9|11785.1|11779.1|11785.3|11779.3|11784.8|11778.8|0
1711969200000|2024-04-01 11:00:00|11785|11779|11781.3|11775.3|11785|11779|11781.3|11775.3|0
1711969500000|2024-04-01 11:05:00|11781.6|11775.6|11782.2|11776.2|11782.3|11776.3|11781.1|11775.1|0
1711969800000|2024-04-01 11:10:00|11782.3|11776.3|11781.6|11775.6|11782.3|11776.3|11781.3|11775.3|0
1711970100000|2024-04-01 11:15:00|11781.8|11775.8|11779|11773|11782|11776|11779|11773|0
1711970400000|2024-04-01 11:20:00|11779.1|11773.1|11776.6|11770.6|11779.4|11773.4|11776.4|11770.4|0
1711970700000|2024-04-01 11:25:00|11776.7|11770.7|11775.6|11769.6|11776.7|11770.7|11774.5|11768.5|0
1711971000000|2024-04-01 11:30:00|11775.4|11769.4|11774.1|11768.1|11775.4|11769.4|11773.2|11767.2|0
1711971300000|2024-04-01 11:35:00|11774|11768|11776.1|11770.1|11776.1|11770.1|11773.7|11767.7|0
1711971600000|2024-04-01 11:40:00|11776.2|11770.2|11776.1|11770.1|11776.3|11770.3|11775.4|11769.4|0
1711971900000|2024-04-01 11:45:00|11775.9|11769.9|11776.1|11770.1|11776.2|11770.2|11775.1|11769.1|0
1711972200000|2024-04-01 11:50:00|11775.9|11769.9|11775.8|11769.8|11776.1|11770.1|11774.4|11768.4|0
1711972500000|2024-04-01 11:55:00|11776.1|11770.1|11775.4|11769.4|11776.1|11770.1|11775.1|11769.1|0
1711972800000|2024-04-01 12:00:00|11775.1|11769.1|11774.8|11768.8|11775.8|11769.8|11774.8|11768.8|0
1711973100000|2024-04-01 12:05:00|11774.1|11768.1|11765.8|11759.8|11774.1|11768.1|11764.8|11758.8|0
1711973400000|2024-04-01 12:10:00|11766.1|11760.1|11765.8|11759.8|11766.7|11760.7|11764.1|11758.1|0
1711973700000|2024-04-01 12:15:00|11765.1|11759.1|11764.6|11758.6|11765.3|11759.3|11762.9|11756.9|0
1711974000000|2024-04-01 12:20:00|11764.4|11758.4|11762.2|11756.2|11764.6|11758.6|11760.6|11754.6|0
1711974300000|2024-04-01 12:25:00|11762.1|11756.1|11762.9|11756.9|11763.9|11757.9|11761.8|11755.8|0
1711974600000|2024-04-01 12:30:00|11762.8|11756.8|11759.6|11753.6|11762.8|11756.8|11757.9|11751.9|0
1711974900000|2024-04-01 12:35:00|11760|11754|11761.1|11755.1|11762.1|11756.1|11760|11754|0
1711975200000|2024-04-01 12:40:00|11761.2|11755.2|11764|11758|11764.8|11758.8|11761.1|11755.1|0
1711975500000|2024-04-01 12:45:00|11764.4|11758.4|11764.6|11758.6|11765.8|11759.8|11764.4|11758.4|0
1711975800000|2024-04-01 12:50:00|11764.5|11758.5|11765.3|11759.3|11765.6|11759.6|11764|11758|0
1711976100000|2024-04-01 12:55:00|11765.5|11759.5|11764|11758|11765.5|11759.5|11762.7|11756.7|0
1711976400000|2024-04-01 13:00:00|11764.4|11758.4|11761.7|11755.7|11764.5|11758.5|11761.2|11755.2|0
1711976700000|2024-04-01 13:05:00|11761.9|11755.9|11762.7|11756.7|11763.3|11757.3|11761.7|11755.7|0
1711977000000|2024-04-01 13:10:00|11763|11757|11759.4|11753.4|11763|11757|11759.3|11753.3|0
1711977300000|2024-04-01 13:15:00|11759.1|11753.1|11756.4|11750.4|11759.7|11753.7|11755.4|11749.4|0
1711977600000|2024-04-01 13:20:00|11756.6|11750.6|11758.9|11752.9|11759.2|11753.2|11754.8|11748.8|0
1711977900000|2024-04-01 13:25:00|11757.8|11751.8|11760.6|11754.6|11762.1|11756.1|11757.8|11751.8|0
1711978200000|2024-04-01 13:30:00|11760.5|11754.5|11764.7|11758.7|11765.9|11759.9|11757.2|11751.2|0
1711978500000|2024-04-01 13:35:00|11765|11759|11766.6|11760.6|11767.6|11761.6|11760.2|11754.2|0
1711978800000|2024-04-01 13:40:00|11766.7|11760.7|11765.9|11759.9|11768.6|11762.6|11764.8|11758.8|0
1711979100000|2024-04-01 13:45:00|11766.5|11760.5|11763.3|11757.3|11768.1|11762.1|11761.2|11755.2|0
1711979400000|2024-04-01 13:50:00|11763.5|11757.5|11764.1|11758.1|11764.8|11758.8|11762.2|11756.2|0
1711979700000|2024-04-01 13:55:00|11764.2|11758.2|11764.8|11758.8|11768.2|11762.2|11764.1|11758.1|0
1711980000000|2024-04-01 14:00:00|11764.6|11758.6|11753|11747|11765.9|11759.9|11752.1|11746.1|0
1711980300000|2024-04-01 14:05:00|11753.1|11747.1|11760.4|11754.4|11761.3|11755.3|11753|11747|0
1711980600000|2024-04-01 14:10:00|11760|11754|11762|11756|11763|11757|11759.7|11753.7|0
1711980900000|2024-04-01 14:15:00|11762.3|11756.3|11749.7|11743.7|11762.5|11756.5|11748.6|11742.6|0
1711981200000|2024-04-01 14:20:00|11749.9|11743.9|11752.6|11746.6|11753.3|11747.3|11747.7|11741.7|0
1711981500000|2024-04-01 14:25:00|11752.3|11746.3|11749.4|11743.4|11753|11747|11749.1|11743.1|0
1711981800000|2024-04-01 14:30:00|11749.7|11743.7|11747.7|11741.7|11751|11745|11744.7|11738.7|0
1711982100000|2024-04-01 14:35:00|11747.3|11741.3|11740.4|11734.4|11748|11742|11737.5|11731.5|0
1711982400000|2024-04-01 14:40:00|11740.8|11734.8|11743.7|11737.7|11744.7|11738.7|11739.1|11733.1|0
1711982700000|2024-04-01 14:45:00|11743.4|11737.4|11743|11737|11743.7|11737.7|11741.1|11735.1|0
1711983000000|2024-04-01 14:50:00|11742.7|11736.7|11739.4|11733.4|11742.7|11736.7|11738.2|11732.2|0
1711983300000|2024-04-01 14:55:00|11739.3|11733.3|11740.4|11734.4|11741.8|11735.8|11738|11732|0
1711983600000|2024-04-01 15:00:00|11740.7|11734.7|11740.1|11734.1|11741.1|11735.1|11737.8|11731.8|0
1711983900000|2024-04-01 15:05:00|11740.4|11734.4|11738|11732|11741.8|11735.8|11736.8|11730.8|0
1711984200000|2024-04-01 15:10:00|11737.8|11731.8|11734.9|11728.9|11738|11732|11734.2|11728.2|0
1711984500000|2024-04-01 15:15:00|11734.7|11728.7|11730.2|11724.2|11734.9|11728.9|11728.3|11722.3|0
1711984800000|2024-04-01 15:20:00|11730|11724|11733.1|11727.1|11735.8|11729.8|11726.9|11720.9|0
1711985100000|2024-04-01 15:25:00|11733.2|11727.2|11736.7|11730.7|11737.1|11731.1|11732.9|11726.9|0
1711985400000|2024-04-01 15:30:00|11736.4|11730.4|11733.1|11727.1|11737.1|11731.1|11733.1|11727.1|0
1711985700000|2024-04-01 15:35:00|11733.4|11727.4|11731.5|11725.5|11736.7|11730.7|11731.5|11725.5|0
1711986000000|2024-04-01 15:40:00|11731.9|11725.9|11733.8|11727.8|11733.9|11727.9|11730.5|11724.5|0
1711986300000|2024-04-01 15:45:00|11734.1|11728.1|11734.5|11728.5|11734.8|11728.8|11729.5|11723.5|0
1711986600000|2024-04-01 15:50:00|11734.2|11728.2|11725.9|11719.9|11734.8|11728.8|11724.5|11718.5|0
1711986900000|2024-04-01 15:55:00|11726.2|11720.2|11723.8|11717.8|11727.9|11721.9|11723.6|11717.6|0
1711987200000|2024-04-01 16:00:00|11724.2|11718.2|11730.2|11724.2|11730.2|11724.2|11722.3|11716.3|0
1711987500000|2024-04-01 16:05:00|11729.8|11723.8|11732.1|11726.1|11733.8|11727.8|11729.5|11723.5|0
1711987800000|2024-04-01 16:10:00|11731.9|11725.9|11733.1|11727.1|11733.8|11727.8|11730.6|11724.6|0
1711988100000|2024-04-01 16:15:00|11733.3|11727.3|11733.1|11727.1|11735.1|11729.1|11732.8|11726.8|0
1711988400000|2024-04-01 16:20:00|11733.4|11727.4|11733.4|11727.4|11734.5|11728.5|11731.5|11725.5|0
1711988700000|2024-04-01 16:25:00|11733.7|11727.7|11735.8|11729.8|11736.4|11730.4|11733.1|11727.1|0
1711989000000|2024-04-01 16:30:00|11735.9|11729.9|11737.7|11731.7|11738.4|11732.4|11735.9|11729.9|0
1711989300000|2024-04-01 16:35:00|11737.5|11731.5|11737.4|11731.4|11738.7|11732.7|11735.7|11729.7|0
1711989600000|2024-04-01 16:40:00|11737.7|11731.7|11738.4|11732.4|11738.9|11732.9|11737.4|11731.4|0
1711989900000|2024-04-01 16:45:00|11738.7|11732.7|11737.7|11731.7|11738.9|11732.9|11736|11730|0
1711990200000|2024-04-01 16:50:00|11737.4|11731.4|11737|11731|11738.9|11732.9|11736.7|11730.7|0
1711990500000|2024-04-01 16:55:00|11736.7|11730.7|11735.1|11729.1|11737|11731|11734.8|11728.8|0
1711990800000|2024-04-01 17:00:00|11735|11729|11733.1|11727.1|11735.1|11729.1|11732.4|11726.4|0
1711991100000|2024-04-01 17:05:00|11733.2|11727.2|11732.1|11726.1|11734.4|11728.4|11730.5|11724.5|0
1711991400000|2024-04-01 17:10:00|11731.7|11725.7|11732.1|11726.1|11733.4|11727.4|11730.5|11724.5|0
1711991700000|2024-04-01 17:15:00|11731.7|11725.7|11729.1|11723.1|11732.7|11726.7|11729|11723|0
1711992000000|2024-04-01 17:20:00|11728.8|11722.8|11723.8|11717.8|11729.1|11723.1|11723.8|11717.8|0
1711992300000|2024-04-01 17:25:00|11723.5|11717.5|11730.8|11724.8|11731.1|11725.1|11723.5|11717.5|0
1711992600000|2024-04-01 17:30:00|11730.5|11724.5|11728.2|11722.2|11731.5|11725.5|11727.9|11721.9|0
1711992900000|2024-04-01 17:35:00|11727.9|11721.9|11729.4|11723.4|11731.9|11725.9|11727.9|11721.9|0
1711993200000|2024-04-01 17:40:00|11729.5|11723.5|11733.5|11727.5|11734.2|11728.2|11729.2|11723.2|0
1711993500000|2024-04-01 17:45:00|11733.7|11727.7|11732.2|11726.2|11733.7|11727.7|11731.1|11725.1|0
1711993800000|2024-04-01 17:50:00|11732.5|11726.5|11734.8|11728.8|11734.8|11728.8|11728.2|11722.2|0
1711994100000|2024-04-01 17:55:00|11734.9|11728.9|11742.1|11736.1|11742.1|11736.1|11734.9|11728.9|0
1711994400000|2024-04-01 18:00:00|11741.9|11735.9|11743.1|11737.1|11743.2|11737.2|11741.2|11735.2|0
1711994700000|2024-04-01 18:05:00|11743|11737|11742.1|11736.1|11743|11737|11741.2|11735.2|0
1711995000000|2024-04-01 18:10:00|11741.9|11735.9|11740.2|11734.2|11742.4|11736.4|11738.8|11732.8|0
1711995300000|2024-04-01 18:15:00|11739.8|11733.8|11743.8|11737.8|11743.8|11737.8|11739.8|11733.8|0
1711995600000|2024-04-01 18:20:00|11743.4|11737.4|11745.7|11739.7|11746|11740|11742.4|11736.4|0
1711995900000|2024-04-01 18:25:00|11745.6|11739.6|11744.1|11738.1|11746.4|11740.4|11743.4|11737.4|0
1711996200000|2024-04-01 18:30:00|11743.8|11737.8|11745.7|11739.7|11746|11740|11743.8|11737.8|0
1711996500000|2024-04-01 18:35:00|11745.5|11739.5|11746.7|11740.7|11747.1|11741.1|11744.8|11738.8|0
1711996800000|2024-04-01 18:40:00|11747.1|11741.1|11746.4|11740.4|11747.7|11741.7|11745|11739|0
1711997100000|2024-04-01 18:45:00|11746.7|11740.7|11746|11740|11746.7|11740.7|11745.2|11739.2|0
1711997400000|2024-04-01 18:50:00|11746.3|11740.3|11746|11740|11747.8|11741.8|11745|11739|0
1711997700000|2024-04-01 18:55:00|11746.4|11740.4|11744.1|11738.1|11747.4|11741.4|11742.1|11736.1|0
1711998000000|2024-04-01 19:00:00|11743.8|11737.8|11746.4|11740.4|11746.4|11740.4|11741.9|11735.9|0
1711998300000|2024-04-01 19:05:00|11746.6|11740.6|11748.4|11742.4|11750.3|11744.3|11746.6|11740.6|0
1711998600000|2024-04-01 19:10:00|11748.7|11742.7|11746.4|11740.4|11749.3|11743.3|11745.7|11739.7|0
1711998900000|2024-04-01 19:15:00|11746.7|11740.7|11744.8|11738.8|11748.4|11742.4|11743.8|11737.8|0
1711999200000|2024-04-01 19:20:00|11744.5|11738.5|11745.7|11739.7|11747.7|11741.7|11743.8|11737.8|0
1711999500000|2024-04-01 19:25:00|11745.8|11739.8|11744.1|11738.1|11746.4|11740.4|11742.1|11736.1|0
1711999800000|2024-04-01 19:30:00|11744.2|11738.2|11747.4|11741.4|11748.7|11742.7|11743.1|11737.1|0
1712000100000|2024-04-01 19:35:00|11747.7|11741.7|11741.9|11735.9|11747.7|11741.7|11741.2|11735.2|0
1712000400000|2024-04-01 19:40:00|11742|11736|11747.4|11741.4|11748.4|11742.4|11741.9|11735.9|0
1712000700000|2024-04-01 19:45:00|11747.7|11741.7|11744.5|11738.5|11748.4|11742.4|11744.1|11738.1|0
1712001000000|2024-04-01 19:50:00|11744.1|11738.1|11753.4|11747.4|11753.8|11747.8|11743.1|11737.1|0
1712001300000|2024-04-01 19:55:00|11753.5|11747.5|11752.7|11746.7|11758.5|11752.5|11752.7|11746.7|0
1712001600000|2024-04-01 20:00:00|11753.3|11747.3|11755.6|11749.6|11755.6|11749.6|11752.3|11746.3|0
1712001900000|2024-04-01 20:05:00|11755.8|11749.8|11753.6|11747.6|11755.9|11749.9|11753.3|11747.3|0
1712002200000|2024-04-01 20:10:00|11754|11748|11754.2|11748.2|11755.6|11749.6|11754|11748|0
1712002500000|2024-04-01 20:15:00|11754|11748|11754|11748|11754.2|11748.2|11753|11747|0
1712002800000|2024-04-01 20:20:00|11753.7|11747.7|11751.9|11745.9|11754|11748|11751.6|11745.6|0
1712003100000|2024-04-01 20:25:00|11751.6|11745.6|11750.6|11744.6|11751.9|11745.9|11750.6|11744.6|0
1712003400000|2024-04-01 20:30:00|11750.7|11744.7|11751.6|11745.6|11751.6|11745.6|11750.4|11744.4|0
1712003700000|2024-04-01 20:35:00|11751.9|11745.9|11752.3|11746.3|11752.3|11746.3|11751.6|11745.6|0
1712004000000|2024-04-01 20:40:00|11751.9|11745.9|11751.3|11745.3|11752.6|11746.6|11751.1|11745.1|0
1712004300000|2024-04-01 20:45:00|11751.6|11745.6|11751.6|11745.6|11751.9|11745.9|11751.3|11745.3|0
1712004600000|2024-04-01 20:50:00|11751.5|11745.5|11751.9|11745.9|11752.6|11746.6|11751.5|11745.5|0
1712004900000|2024-04-01 20:55:00|11751.8|11745.8|11753.1|11747.1|11753.4|11747.4|11751.8|11745.8|0
1712005200000|2024-04-01 21:00:00|11752.6|11746.6|11753.4|11747.4|11753.6|11747.6|11752.6|11746.6|0
1712005500000|2024-04-01 21:05:00|11754|11748|11753.7|11747.7|11754.2|11748.2|11753.4|11747.4|0
1712005800000|2024-04-01 21:10:00|11753.4|11747.4|11753.4|11747.4|11753.8|11747.8|11753.4|11747.4|0
1712006100000|2024-04-01 21:15:00|11753.3|11747.3|11753.7|11747.7|11753.7|11747.7|11753.3|11747.3|0
1712006700000|2024-04-01 21:25:00|11753.1|11747.1|11754.5|11748.5|11754.5|11748.5|11753|11747|0
1712007000000|2024-04-01 21:30:00|11753.7|11747.7|11753.8|11747.8|11754|11748|11753.6|11747.6|0
1712007300000|2024-04-01 21:35:00|11753.7|11747.7|11754|11748|11754.1|11748.1|11753.4|11747.4|0
1712007600000|2024-04-01 21:40:00|11754.1|11748.1|11753.7|11747.7|11754.1|11748.1|11753.7|11747.7|0
1712007900000|2024-04-01 21:45:00|11754|11748|11753.4|11747.4|11754|11748|11753.4|11747.4|0
1712008200000|2024-04-01 21:50:00|11754|11748|11753.6|11747.6|11754|11748|11753.3|11747.3|0
1712008500000|2024-04-01 21:55:00|11753.4|11747.4|11754.5|11748.5|11754.5|11748.5|11753.3|11747.3|0
1712008800000|2024-04-01 22:00:00|11753.4|11747.4|11750.4|11744.4|11754.2|11748.2|11749.7|11743.7|0
1712009100000|2024-04-01 22:05:00|11750.6|11744.6|11749|11743|11751.7|11745.7|11749|11743|0
1712009400000|2024-04-01 22:10:00|11749.3|11743.3|11750|11744|11750.7|11744.7|11749.3|11743.3|0
1712009700000|2024-04-01 22:15:00|11750.4|11744.4|11749|11743|11750.7|11744.7|11749|11743|0
1712010000000|2024-04-01 22:20:00|11749.3|11743.3|11749|11743|11749.7|11743.7|11748.8|11742.8|0
1712010300000|2024-04-01 22:25:00|11748.8|11742.8|11746.4|11740.4|11749|11743|11746.4|11740.4|0
1712010600000|2024-04-01 22:30:00|11746|11740|11746.7|11740.7|11746.7|11740.7|11745.6|11739.6|0
1712010900000|2024-04-01 22:35:00|11747.4|11741.4|11748|11742|11749.4|11743.4|11747.4|11741.4|0
1712011200000|2024-04-01 22:40:00|11747.8|11741.8|11747.8|11741.8|11748.4|11742.4|11747.4|11741.4|0
1712011500000|2024-04-01 22:45:00|11748|11742|11748.7|11742.7|11748.7|11742.7|11747.8|11741.8|0
1712011800000|2024-04-01 22:50:00|11748.4|11742.4|11745.9|11739.9|11748.4|11742.4|11745.9|11739.9|0
1712012100000|2024-04-01 22:55:00|11746|11740|11746.4|11740.4|11746.4|11740.4|11745.5|11739.5|0
1712012400000|2024-04-01 23:00:00|11746|11740|11746|11740|11746|11740|11745.5|11739.5|0
1712012700000|2024-04-01 23:05:00|11746.1|11740.1|11746|11740|11746.7|11740.7|11745.5|11739.5|0
1712013000000|2024-04-01 23:10:00|11746.4|11740.4|11746.9|11740.9|11746.9|11740.9|11746.1|11740.1|0
1712013300000|2024-04-01 23:15:00|11746.8|11740.8|11747.6|11741.6|11747.6|11741.6|11746.7|11740.7|0
1712013600000|2024-04-01 23:20:00|11747.9|11741.9|11747.3|11741.3|11748.3|11742.3|11746.9|11740.9|0
1712013900000|2024-04-01 23:25:00|11747.4|11741.4|11746.4|11740.4|11748.2|11742.2|11745.7|11739.7|0
1712014200000|2024-04-01 23:30:00|11746.5|11740.5|11746.9|11740.9|11747.6|11741.6|11746.4|11740.4|0
1712014500000|2024-04-01 23:35:00|11746.8|11740.8|11743.1|11737.1|11746.8|11740.8|11742.6|11736.6|0
1712014800000|2024-04-01 23:40:00|11743.2|11737.2|11742.4|11736.4|11743.6|11737.6|11742.4|11736.4|0
1712015100000|2024-04-01 23:45:00|11742.2|11736.2|11744.7|11738.7|11745|11739|11742.1|11736.1|0
1712015400000|2024-04-01 23:50:00|11744.4|11738.4|11745|11739|11745.3|11739.3|11744.3|11738.3|0
1712015700000|2024-04-01 23:55:00|11745.1|11739.1|11746|11740|11746.4|11740.4|11745|11739|0
1712016000000|2024-04-02 00:00:00|11746.1|11740.1|11741.2|11735.2|11746.1|11740.1|11738.2|11732.2|0
1712016300000|2024-04-02 00:05:00|11741.3|11735.3|11740.3|11734.3|11741.7|11735.7|11739.3|11733.3|0
1712016600000|2024-04-02 00:10:00|11740.7|11734.7|11742.6|11736.6|11746.6|11740.6|11740.7|11734.7|0
1712016900000|2024-04-02 00:15:00|11742.5|11736.5|11746.5|11740.5|11746.5|11740.5|11735.7|11729.7|0
1712017200000|2024-04-02 00:20:00|11747.8|11741.8|11741.5|11735.5|11749.2|11743.2|11741.5|11735.5|0
1712017500000|2024-04-02 00:25:00|11740.1|11734.1|11744.2|11738.2|11744.2|11738.2|11740.1|11734.1|0
1712017800000|2024-04-02 00:30:00|11744.9|11738.9|11744.2|11738.2|11746.9|11740.9|11744.2|11738.2|0
1712018100000|2024-04-02 00:35:00|11742.8|11736.8|11745.5|11739.5|11745.5|11739.5|11742.8|11736.8|0
1712018400000|2024-04-02 00:40:00|11744.2|11738.2|11744.2|11738.2|11745.5|11739.5|11744.2|11738.2|0
1712018700000|2024-04-02 00:45:00|11745.5|11739.5|11746.9|11740.9|11746.9|11740.9|11744.2|11738.2|0
1712019000000|2024-04-02 00:50:00|11746.2|11740.2|11745.5|11739.5|11746.9|11740.9|11745.5|11739.5|0
1712019300000|2024-04-02 00:55:00|11746.9|11740.9|11746.8|11740.8|11746.9|11740.9|11745.5|11739.5|0
1712019600000|2024-04-02 01:00:00|11745.5|11739.5|11745.5|11739.5|11746.8|11740.8|11745.5|11739.5|0
1712019900000|2024-04-02 01:05:00|11745.4|11739.4|11742.8|11736.8|11745.5|11739.5|11742.7|11736.7|0
1712020200000|2024-04-02 01:10:00|11744.1|11738.1|11742.8|11736.8|11745.4|11739.4|11742.8|11736.8|0
1712020500000|2024-04-02 01:15:00|11744.1|11738.1|11744.1|11738.1|11745.5|11739.5|11742.7|11736.7|0
1712020800000|2024-04-02 01:20:00|11744.2|11738.2|11746.9|11740.9|11746.9|11740.9|11744.2|11738.2|0
1712021100000|2024-04-02 01:25:00|11748.2|11742.2|11749.6|11743.6|11749.6|11743.6|11748.2|11742.2|0
1712021400000|2024-04-02 01:30:00|11748.3|11742.3|11748.2|11742.2|11749.6|11743.6|11746.9|11740.9|0
1712021700000|2024-04-02 01:35:00|11746.9|11740.9|11748.2|11742.2|11748.2|11742.2|11746.8|11740.8|0
1712022000000|2024-04-02 01:40:00|11746.9|11740.9|11748.2|11742.2|11748.2|11742.2|11746.8|11740.8|0
1712022300000|2024-04-02 01:45:00|11749.6|11743.6|11749.6|11743.6|11749.6|11743.6|11748.2|11742.2|0
1712022600000|2024-04-02 01:50:00|11749.5|11743.5|11748.2|11742.2|11749.6|11743.6|11748.2|11742.2|0
1712022900000|2024-04-02 01:55:00|11749.5|11743.5|11749.6|11743.6|11749.6|11743.6|11749.5|11743.5|0
1712023200000|2024-04-02 02:00:00|11749.5|11743.5|11748.2|11742.2|11750.2|11744.2|11748.2|11742.2|0
1712023500000|2024-04-02 02:05:00|11749.6|11743.6|11746.8|11740.8|11749.6|11743.6|11746.8|11740.8|0
1712023800000|2024-04-02 02:10:00|11748.2|11742.2|11746.8|11740.8|11748.2|11742.2|11746.8|11740.8|0
1712024100000|2024-04-02 02:15:00|11746.9|11740.9|11748.2|11742.2|11748.2|11742.2|11746.8|11740.8|0
1712024400000|2024-04-02 02:20:00|11749.6|11743.6|11749.6|11743.6|11749.6|11743.6|11748.2|11742.2|0
1712024700000|2024-04-02 02:25:00|11748.2|11742.2|11748.2|11742.2|11749.6|11743.6|11748.2|11742.2|0
1712025000000|2024-04-02 02:30:00|11748.9|11742.9|11749.6|11743.6|11751|11745|11748.2|11742.2|0
1712025300000|2024-04-02 02:35:00|11751|11745|11749.6|11743.6|11751|11745|11749.6|11743.6|0
1712025600000|2024-04-02 02:40:00|11750|11744|11748.7|11742.7|11750|11744|11748.7|11742.7|0
1712026200000|2024-04-02 02:50:00|11750|11744|11751.4|11745.4|11751.4|11745.4|11750|11744|0
1712026500000|2024-04-02 02:55:00|11751.5|11745.5|11751.4|11745.4|11752.8|11746.8|11751.4|11745.4|0
1712026800000|2024-04-02 03:00:00|11751.5|11745.5|11750.8|11744.8|11751.5|11745.5|11750.1|11744.1|0
1712027100000|2024-04-02 03:05:00|11750.1|11744.1|11750.1|11744.1|11751.4|11745.4|11750.1|11744.1|0
1712027400000|2024-04-02 03:10:00|11750|11744|11750.1|11744.1|11750.1|11744.1|11750|11744|0
1712027700000|2024-04-02 03:15:00|11748.7|11742.7|11750.1|11744.1|11750.1|11744.1|11748.7|11742.7|0
1712028000000|2024-04-02 03:20:00|11751.4|11745.4|11750.1|11744.1|11751.4|11745.4|11750.1|11744.1|0
1712028600000|2024-04-02 03:30:00|11748.7|11742.7|11748.7|11742.7|11748.7|11742.7|11748.7|11742.7|0
1712028900000|2024-04-02 03:35:00|11750.1|11744.1|11747.4|11741.4|11750.1|11744.1|11747.4|11741.4|0
1712029200000|2024-04-02 03:40:00|11746|11740|11746|11740|11747.4|11741.4|11746|11740|0
1712029500000|2024-04-02 03:45:00|11747.3|11741.3|11746|11740|11747.3|11741.3|11746|11740|0
1712030100000|2024-04-02 03:55:00|11744.6|11738.6|11746|11740|11746|11740|11744.6|11738.6|0
1712030400000|2024-04-02 04:00:00|11747.3|11741.3|11744.6|11738.6|11747.3|11741.3|11744.6|11738.6|0
1712031300000|2024-04-02 04:15:00|11743.3|11737.3|11743.2|11737.2|11743.3|11737.3|11743.2|11737.2|0
1712031600000|2024-04-02 04:20:00|11743.3|11737.3|11743.2|11737.2|11743.3|11737.3|11743.2|11737.2|0
1712031900000|2024-04-02 04:25:00|11744.6|11738.6|11743.3|11737.3|11744.6|11738.6|11743.2|11737.2|0
1712032200000|2024-04-02 04:30:00|11743.2|11737.2|11743.3|11737.3|11743.3|11737.3|11743.2|11737.2|0
1712032500000|2024-04-02 04:35:00|11744.6|11738.6|11745.5|11739.5|11745.5|11739.5|11743.3|11737.3|0
1712032800000|2024-04-02 04:40:00|11746.9|11740.9|11746.9|11740.9|11746.9|11740.9|11746.9|11740.9|0
1712033100000|2024-04-02 04:45:00|11745.5|11739.5|11745.5|11739.5|11746.9|11740.9|11745.5|11739.5|0
1712033400000|2024-04-02 04:50:00|11744.9|11738.9|11744.9|11738.9|11744.9|11738.9|11744.9|11738.9|0
1712033700000|2024-04-02 04:55:00|11744.8|11738.8|11744.8|11738.8|11744.9|11738.9|11743.5|11737.5|0
1712034000000|2024-04-02 05:00:00|11743.5|11737.5|11743.5|11737.5|11744.9|11738.9|11742.1|11736.1|0
1712034300000|2024-04-02 05:05:00|11744.8|11738.8|11744.8|11738.8|11744.8|11738.8|11743.5|11737.5|0
1712034600000|2024-04-02 05:10:00|11743.5|11737.5|11754.5|11748.5|11754.8|11748.8|11743.5|11737.5|0
1712034900000|2024-04-02 05:15:00|11753.2|11747.2|11750.4|11744.4|11754.5|11748.5|11750.4|11744.4|0
1712035200000|2024-04-02 05:20:00|11751.8|11745.8|11753.1|11747.1|11753.1|11747.1|11751.8|11745.8|0
1712035500000|2024-04-02 05:25:00|11753.2|11747.2|11754.4|11748.4|11754.5|11748.5|11753|11747|0
1712035800000|2024-04-02 05:30:00|11753|11747|11753|11747|11753|11747|11753|11747|0
1712036100000|2024-04-02 05:35:00|11754.4|11748.4|11751.7|11745.7|11754.4|11748.4|11751.7|11745.7|0
1712036400000|2024-04-02 05:40:00|11750.3|11744.3|11751.7|11745.7|11751.7|11745.7|11750.3|11744.3|0
1712036700000|2024-04-02 05:45:00|11751.6|11745.6|11753|11747|11753|11747|11751.6|11745.6|0
1712037000000|2024-04-02 05:50:00|11754|11748|11765|11759|11765|11759|11754|11748|0
1712037300000|2024-04-02 05:55:00|11766.4|11760.4|11766.4|11760.4|11766.4|11760.4|11766.4|11760.4|0
1712037600000|2024-04-02 06:00:00|11746.5|11744.5|11735|11733|11746.5|11744.5|11734|11732|133
1712037900000|2024-04-02 06:05:00|11734.5|11732.5|11732|11730|11735.5|11733.5|11730.5|11728.5|164
1712038200000|2024-04-02 06:10:00|11732.5|11730.5|11734.5|11732.5|11736|11734|11728.5|11726.5|30
1712038500000|2024-04-02 06:15:00|11734|11732|11735|11733|11737|11735|11731.5|11729.5|23
1712038800000|2024-04-02 06:20:00|11735.5|11733.5|11733|11731|11736|11734|11732.5|11730.5|23
1712039100000|2024-04-02 06:25:00|11732|11730|11734|11732|11734|11732|11730.5|11728.5|13
1712039400000|2024-04-02 06:30:00|11734.5|11732.5|11733|11731|11736.5|11734.5|11733|11731|21
1712039700000|2024-04-02 06:35:00|11734|11732|11732|11730|11734|11732|11732|11730|15
1712040000000|2024-04-02 06:40:00|11732.5|11730.5|11740|11738|11740|11738|11732.5|11730.5|56
1712040300000|2024-04-02 06:45:00|11739.5|11737.5|11758|11756|11758.5|11756.5|11739|11737|99
1712040600000|2024-04-02 06:50:00|11758.5|11756.5|11759|11757|11766|11764|11758|11756|243
1712040900000|2024-04-02 06:55:00|11759.5|11757.5|11741.5|11739.5|11759.5|11757.5|11741.5|11739.5|167
1712041200000|2024-04-02 07:00:00|11738|11736|11763.5|11761.5|11765.5|11763.5|11738|11736|840
1712041500000|2024-04-02 07:05:00|11762.5|11760.5|11730|11728|11765|11763|11727.5|11725.5|792
1712041800000|2024-04-02 07:10:00|11729|11727|11727.5|11725.5|11730.5|11728.5|11715.5|11713.5|514
1712042100000|2024-04-02 07:15:00|11728|11726|11716|11714|11731|11729|11714.5|11712.5|395
1712042400000|2024-04-02 07:20:00|11715.5|11713.5|11716.5|11714.5|11719.5|11717.5|11707.5|11705.5|236
1712042700000|2024-04-02 07:25:00|11717|11715|11715|11713|11717|11715|11707.5|11705.5|229
1712043000000|2024-04-02 07:30:00|11714|11712|11723|11721|11723|11721|11713|11711|372
1712043300000|2024-04-02 07:35:00|11723.5|11721.5|11737.5|11735.5|11738|11736|11719.5|11717.5|366
1712043600000|2024-04-02 07:40:00|11739.1|11737.1|11739.1|11737.1|11741.6|11739.6|11735.6|11733.6|309
1712043900000|2024-04-02 07:45:00|11738.6|11736.6|11727.1|11725.1|11740.6|11738.6|11726.6|11724.6|313
1712044200000|2024-04-02 07:50:00|11727.6|11725.6|11736.1|11734.1|11736.1|11734.1|11723.6|11721.6|114
1712044500000|2024-04-02 07:55:00|11735.6|11733.6|11738.1|11736.1|11741.6|11739.6|11735.6|11733.6|149
1712044800000|2024-04-02 08:00:00|11741.1|11739.1|11752.6|11750.6|11756.6|11754.6|11741.1|11739.1|349
1712045100000|2024-04-02 08:05:00|11753.1|11751.1|11745.1|11743.1|11753.6|11751.6|11738.1|11736.1|248
1712045400000|2024-04-02 08:10:00|11744.1|11742.1|11733.1|11731.1|11745.1|11743.1|11733.1|11731.1|146
1712045700000|2024-04-02 08:15:00|11732.6|11730.6|11727.6|11725.6|11734.1|11732.1|11727.6|11725.6|158
1712046000000|2024-04-02 08:20:00|11728.1|11726.1|11730.6|11728.6|11732.6|11730.6|11725.6|11723.6|178
1712046300000|2024-04-02 08:25:00|11730.1|11728.1|11723.6|11721.6|11731.6|11729.6|11723.6|11721.6|89
1712046600000|2024-04-02 08:30:00|11723.1|11721.1|11708.6|11706.6|11723.1|11721.1|11708.6|11706.6|199
1712046900000|2024-04-02 08:35:00|11709.1|11707.1|11703.1|11701.1|11709.1|11707.1|11698.6|11696.6|252
1712047200000|2024-04-02 08:40:00|11702.6|11700.6|11694.1|11692.1|11702.6|11700.6|11691.6|11689.6|179
1712047500000|2024-04-02 08:45:00|11693.6|11691.6|11691.6|11689.6|11696.6|11694.6|11688.6|11686.6|170
1712047800000|2024-04-02 08:50:00|11692.1|11690.1|11693.1|11691.1|11695.6|11693.6|11688.6|11686.6|189
1712048100000|2024-04-02 08:55:00|11692.6|11690.6|11700.6|11698.6|11701.1|11699.1|11692.6|11690.6|182
1712048400000|2024-04-02 09:00:00|11700.1|11698.1|11700.1|11698.1|11700.6|11698.6|11693.6|11691.6|255
1712048700000|2024-04-02 09:05:00|11700.6|11698.6|11703.6|11701.6|11704.6|11702.6|11696.6|11694.6|221
1712049000000|2024-04-02 09:10:00|11704.1|11702.1|11705.6|11703.6|11706.6|11704.6|11697.6|11695.6|200
1712049300000|2024-04-02 09:15:00|11706.1|11704.1|11701.6|11699.6|11710.1|11708.1|11701.6|11699.6|223
1712049600000|2024-04-02 09:20:00|11702.1|11700.1|11711.1|11709.1|11711.6|11709.6|11701.6|11699.6|103
1712049900000|2024-04-02 09:25:00|11711.6|11709.6|11708.6|11706.6|11712.6|11710.6|11707.6|11705.6|126
1712050200000|2024-04-02 09:30:00|11708.1|11706.1|11708.6|11706.6|11710.1|11708.1|11704.6|11702.6|122
1712050500000|2024-04-02 09:35:00|11709.1|11707.1|11716.1|11714.1|11716.6|11714.6|11708.6|11706.6|122
1712050800000|2024-04-02 09:40:00|11715.6|11713.6|11724.1|11722.1|11724.1|11722.1|11714.1|11712.1|90
1712051100000|2024-04-02 09:45:00|11723.6|11721.6|11722.6|11720.6|11727.1|11725.1|11719.6|11717.6|103
1712051400000|2024-04-02 09:50:00|11723.1|11721.1|11713.1|11711.1|11723.1|11721.1|11710.6|11708.6|123
1712051700000|2024-04-02 09:55:00|11713.6|11711.6|11711.1|11709.1|11714.1|11712.1|11709.6|11707.6|90
1712052000000|2024-04-02 10:00:00|11710.6|11708.6|11698.1|11696.1|11710.6|11708.6|11697.6|11695.6|186
1712052300000|2024-04-02 10:05:00|11697.6|11695.6|11690.1|11688.1|11698.6|11696.6|11689.1|11687.1|90
1712052600000|2024-04-02 10:10:00|11689.6|11687.6|11689.6|11687.6|11690.1|11688.1|11686.1|11684.1|156
1712052900000|2024-04-02 10:15:00|11689.1|11687.1|11690.6|11688.6|11693.6|11691.6|11685.6|11683.6|145
1712053200000|2024-04-02 10:20:00|11690.1|11688.1|11687.6|11685.6|11692.6|11690.6|11687.1|11685.1|88
1712053500000|2024-04-02 10:25:00|11688.1|11686.1|11691.6|11689.6|11691.6|11689.6|11687.6|11685.6|74
1712053800000|2024-04-02 10:30:00|11691.1|11689.1|11696.6|11694.6|11700.1|11698.1|11691.1|11689.1|149
1712054100000|2024-04-02 10:35:00|11695.6|11693.6|11689.6|11687.6|11695.6|11693.6|11687.6|11685.6|129
1712054400000|2024-04-02 10:40:00|11690.1|11688.1|11692.1|11690.1|11692.1|11690.1|11688.6|11686.6|62
1712054700000|2024-04-02 10:45:00|11691.6|11689.6|11685.6|11683.6|11691.6|11689.6|11682.6|11680.6|136
1712055000000|2024-04-02 10:50:00|11685.1|11683.1|11686.6|11684.6|11688.6|11686.6|11684.6|11682.6|165
1712055300000|2024-04-02 10:55:00|11686.1|11684.1|11687.1|11685.1|11691.6|11689.6|11686.1|11684.1|95
1712055600000|2024-04-02 11:00:00|11686.6|11684.6|11688.6|11686.6|11689.6|11687.6|11686.1|11684.1|106
1712055900000|2024-04-02 11:05:00|11687.6|11685.6|11685.1|11683.1|11688.6|11686.6|11682.6|11680.6|74
1712056200000|2024-04-02 11:10:00|11684.6|11682.6|11684.6|11682.6|11684.6|11682.6|11679.1|11677.1|82
1712056500000|2024-04-02 11:15:00|11685.1|11683.1|11686.6|11684.6|11688.6|11686.6|11683.6|11681.6|75
1712056800000|2024-04-02 11:20:00|11686.1|11684.1|11679.6|11677.6|11686.1|11684.1|11677.6|11675.6|91
1712057100000|2024-04-02 11:25:00|11679.1|11677.1|11680.6|11678.6|11681.1|11679.1|11677.1|11675.1|47
1712057400000|2024-04-02 11:30:00|11680.1|11678.1|11675.1|11673.1|11681.6|11679.6|11674.6|11672.6|136
1712057700000|2024-04-02 11:35:00|11675.6|11673.6|11679.6|11677.6|11679.6|11677.6|11672.6|11670.6|175
1712058000000|2024-04-02 11:40:00|11678.4|11676.4|11671.9|11669.9|11679.4|11677.4|11670.9|11668.9|82
1712058300000|2024-04-02 11:45:00|11671.4|11669.4|11668.9|11666.9|11672.4|11670.4|11667.9|11665.9|122
1712058600000|2024-04-02 11:50:00|11668.4|11666.4|11670.4|11668.4|11672.9|11670.9|11668.4|11666.4|94
1712058900000|2024-04-02 11:55:00|11669.9|11667.9|11671.9|11669.9|11671.9|11669.9|11668.9|11666.9|89
1712059200000|2024-04-02 12:00:00|11671.4|11669.4|11673.9|11671.9|11674.9|11672.9|11667.4|11665.4|146
1712059500000|2024-04-02 12:05:00|11674.4|11672.4|11675.4|11673.4|11676.9|11674.9|11671.4|11669.4|107
1712059800000|2024-04-02 12:10:00|11674.9|11672.9|11670.4|11668.4|11675.4|11673.4|11668.4|11666.4|219
1712060100000|2024-04-02 12:15:00|11670.9|11668.9|11671.4|11669.4|11673.4|11671.4|11666.4|11664.4|286
1712060400000|2024-04-02 12:20:00|11670.9|11668.9|11673.4|11671.4|11676.9|11674.9|11670.4|11668.4|331
1712060700000|2024-04-02 12:25:00|11672.9|11670.9|11679.4|11677.4|11679.4|11677.4|11670.9|11668.9|158
1712061000000|2024-04-02 12:30:00|11678.9|11676.9|11671.4|11669.4|11679.9|11677.9|11670.4|11668.4|143
1712061300000|2024-04-02 12:35:00|11670.9|11668.9|11661.4|11659.4|11670.9|11668.9|11661.4|11659.4|151
1712061600000|2024-04-02 12:40:00|11660.9|11658.9|11660.4|11658.4|11661.9|11659.9|11653.4|11651.4|245
1712061900000|2024-04-02 12:45:00|11659.9|11657.9|11654.4|11652.4|11660.4|11658.4|11652.9|11650.9|248
1712062200000|2024-04-02 12:50:00|11653.9|11651.9|11644.4|11642.4|11653.9|11651.9|11640.9|11638.9|355
1712062500000|2024-04-02 12:55:00|11644.9|11642.9|11644.4|11642.4|11647.9|11645.9|11640.9|11638.9|202
1712062800000|2024-04-02 13:00:00|11643.9|11641.9|11636.4|11634.4|11644.4|11642.4|11636.4|11634.4|391
1712063100000|2024-04-02 13:05:00|11635.9|11633.9|11641.4|11639.4|11642.4|11640.4|11632.4|11630.4|346
1712063400000|2024-04-02 13:10:00|11640.4|11638.4|11637.9|11635.9|11641.9|11639.9|11633.4|11631.4|292
1712063700000|2024-04-02 13:15:00|11638.4|11636.4|11630.4|11628.4|11638.9|11636.9|11629.4|11627.4|209
1712064000000|2024-04-02 13:20:00|11630.9|11628.9|11624.9|11622.9|11631.4|11629.4|11622.4|11620.4|202
1712064300000|2024-04-02 13:25:00|11624.4|11622.4|11619.4|11617.4|11625.4|11623.4|11618.4|11616.4|231
1712064600000|2024-04-02 13:30:00|11618.4|11616.4|11610.9|11608.9|11619.4|11617.4|11610.4|11608.4|562
1712064900000|2024-04-02 13:35:00|11610.4|11608.4|11605.9|11603.9|11613.4|11611.4|11605.4|11603.4|468
1712065200000|2024-04-02 13:40:00|11605.4|11603.4|11605.4|11603.4|11607.4|11605.4|11597.9|11595.9|418
1712065500000|2024-04-02 13:45:00|11606.4|11604.4|11601.4|11599.4|11610.4|11608.4|11600.4|11598.4|301
1712065800000|2024-04-02 13:50:00|11600.9|11598.9|11601.4|11599.4|11602.4|11600.4|11596.4|11594.4|242
1712066100000|2024-04-02 13:55:00|11602.4|11600.4|11600.4|11598.4|11606.4|11604.4|11599.9|11597.9|262
1712066400000|2024-04-02 14:00:00|11601.9|11599.9|11602.9|11600.9|11603.4|11601.4|11590.4|11588.4|395
1712066700000|2024-04-02 14:05:00|11602.4|11600.4|11599.9|11597.9|11604.9|11602.9|11594.4|11592.4|386
1712067000000|2024-04-02 14:10:00|11599.4|11597.4|11589.9|11587.9|11599.9|11597.9|11587.9|11585.9|249
1712067300000|2024-04-02 14:15:00|11590.9|11588.9|11589.9|11587.9|11597.9|11595.9|11588.9|11586.9|386
1712067600000|2024-04-02 14:20:00|11590.4|11588.4|11597.9|11595.9|11599.9|11597.9|11589.9|11587.9|492
1712067900000|2024-04-02 14:25:00|11597.4|11595.4|11601.9|11599.9|11604.9|11602.9|11596.4|11594.4|381
1712068200000|2024-04-02 14:30:00|11601.4|11599.4|11608.9|11606.9|11610.4|11608.4|11599.9|11597.9|435
1712068500000|2024-04-02 14:35:00|11609.4|11607.4|11608.9|11606.9|11612.4|11610.4|11603.9|11601.9|285
1712068800000|2024-04-02 14:40:00|11609.4|11607.4|11606.4|11604.4|11610.4|11608.4|11601.9|11599.9|342
1712069100000|2024-04-02 14:45:00|11606.9|11604.9|11599.4|11597.4|11613.4|11611.4|11598.9|11596.9|348
1712069400000|2024-04-02 14:50:00|11599.9|11597.9|11590.4|11588.4|11600.9|11598.9|11589.9|11587.9|286
1712069700000|2024-04-02 14:55:00|11589.9|11587.9|11587.4|11585.4|11591.9|11589.9|11584.9|11582.9|266
1712070000000|2024-04-02 15:00:00|11586.9|11584.9|11586.4|11584.4|11587.9|11585.9|11582.9|11580.9|323
1712070300000|2024-04-02 15:05:00|11585.9|11583.9|11588.9|11586.9|11589.9|11587.9|11584.9|11582.9|294
1712070600000|2024-04-02 15:10:00|11589.9|11587.9|11594.9|11592.9|11596.9|11594.9|11589.9|11587.9|811
1712070900000|2024-04-02 15:15:00|11595.4|11593.4|11600.9|11598.9|11605.4|11603.4|11592.9|11590.9|1397
1712071200000|2024-04-02 15:20:00|11600.4|11598.4|11607.9|11605.9|11612.9|11610.9|11595.9|11593.9|1466
1712071500000|2024-04-02 15:25:00|11608.9|11606.9|11595.9|11593.9|11610.9|11608.9|11595.9|11593.9|2372
1712071800000|2024-04-02 15:30:00|11596.4|11594.4|11601.9|11599.9|11603.9|11601.9|11595.9|11593.9|1144
1712072100000|2024-04-02 15:35:00|11602.4|11600.4|11600.9|11598.9|11605.9|11603.9|11597.9|11595.9|544
1712072400000|2024-04-02 15:40:00|11600.4|11598.4|11596.9|11594.9|11600.4|11598.4|11595.9|11593.9|212
1712072700000|2024-04-02 15:45:00|11597.4|11595.4|11595.9|11593.9|11597.4|11595.4|11593.9|11591.9|122
1712073000000|2024-04-02 15:50:00|11594.9|11592.9|11593.9|11591.9|11595.9|11593.9|11592.9|11590.9|71
1712073300000|2024-04-02 15:55:00|11594.4|11592.4|11598.4|11596.4|11598.9|11596.9|11592.9|11590.9|91
1712073600000|2024-04-02 16:00:00|11597.9|11595.9|11598.4|11596.4|11598.9|11596.9|11594.9|11592.9|50
1712073900000|2024-04-02 16:05:00|11597.9|11595.9|11597.9|11595.9|11598.9|11596.9|11596.4|11594.4|38
1712074200000|2024-04-02 16:10:00|11598.4|11596.4|11593.9|11591.9|11598.9|11596.9|11592.9|11590.9|63
1712074500000|2024-04-02 16:15:00|11592.9|11590.9|11594.4|11592.4|11595.9|11593.9|11592.4|11590.4|32
1712074800000|2024-04-02 16:20:00|11594.9|11592.9|11596.9|11594.9|11597.9|11595.9|11592.9|11590.9|96
1712075100000|2024-04-02 16:25:00|11597.4|11595.4|11598.9|11596.9|11598.9|11596.9|11596.4|11594.4|16
1712075400000|2024-04-02 16:30:00|11598.4|11596.4|11597.9|11595.9|11598.9|11596.9|11595.9|11593.9|19
1712075700000|2024-04-02 16:35:00|11598.4|11596.4|11598.9|11596.9|11599.4|11597.4|11597.4|11595.4|68
1712076000000|2024-04-02 16:40:00|11599.4|11597.4|11597.9|11595.9|11599.4|11597.4|11597.9|11595.9|36
1712076300000|2024-04-02 16:45:00|11598.9|11596.9|11600.9|11598.9|11603.4|11601.4|11597.9|11595.9|80
1712076600000|2024-04-02 16:50:00|11600.4|11598.4|11603.4|11601.4|11603.4|11601.4|11599.9|11597.9|27
1712076900000|2024-04-02 16:55:00|11602.9|11600.9|11604.4|11602.4|11605.9|11603.9|11602.9|11600.9|30
1712077200000|2024-04-02 17:00:00|11604.9|11602.9|11605.4|11603.4|11605.4|11603.4|11601.9|11599.9|25
1712077500000|2024-04-02 17:05:00|11604.9|11602.9|11602.4|11600.4|11604.9|11602.9|11601.9|11599.9|22
1712077800000|2024-04-02 17:10:00|11601.9|11599.9|11599.9|11597.9|11602.4|11600.4|11598.4|11596.4|16
1712078100000|2024-04-02 17:15:00|11599.4|11597.4|11598.4|11596.4|11600.9|11598.9|11597.9|11595.9|21
1712078400000|2024-04-02 17:20:00|11598.9|11596.9|11596.9|11594.9|11598.9|11596.9|11596.4|11594.4|26
1712078700000|2024-04-02 17:25:00|11597.4|11595.4|11597.4|11595.4|11597.9|11595.9|11596.4|11594.4|7
1712079000000|2024-04-02 17:30:00|11596.9|11594.9|11596.4|11594.4|11597.4|11595.4|11595.9|11593.9|8
1712079300000|2024-04-02 17:35:00|11596.9|11594.9|11595.9|11593.9|11598.4|11596.4|11595.4|11593.4|17
1712079600000|2024-04-02 17:40:00|11595.4|11593.4|11593.4|11591.4|11595.4|11593.4|11591.4|11589.4|27
1712079900000|2024-04-02 17:45:00|11593.9|11591.9|11596.9|11594.9|11597.4|11595.4|11593.9|11591.9|1
1712080200000|2024-04-02 17:50:00|11597.9|11595.9|11596.9|11594.9|11598.4|11596.4|11595.4|11593.4|8
1712080500000|2024-04-02 17:55:00|11596.4|11594.4|11595.9|11593.9|11597.9|11595.9|11595.4|11593.4|4
1712080800000|2024-04-02 18:00:00|11595.4|11593.4|11595.4|11593.4|11596.4|11594.4|11594.4|11592.4|7
1712081100000|2024-04-02 18:05:00|11595.9|11593.9|11597.9|11595.9|11598.4|11596.4|11594.4|11592.4|8
1712081400000|2024-04-02 18:10:00|11598.4|11596.4|11596.9|11594.9|11598.9|11596.9|11596.4|11594.4|6
1712081700000|2024-04-02 18:15:00|11597.4|11595.4|11599.9|11597.9|11599.9|11597.9|11596.9|11594.9|7
1712082000000|2024-04-02 18:20:00|11600.4|11598.4|11599.4|11597.4|11600.4|11598.4|11596.9|11594.9|25
1712082300000|2024-04-02 18:25:00|11598.9|11596.9|11598.4|11596.4|11601.4|11599.4|11598.4|11596.4|29
1712082600000|2024-04-02 18:30:00|11598.9|11596.9|11600.9|11598.9|11601.4|11599.4|11598.9|11596.9|3
1712082900000|2024-04-02 18:35:00|11599.9|11597.9|11600.9|11598.9|11601.4|11599.4|11597.9|11595.9|23
1712083200000|2024-04-02 18:40:00|11601.4|11599.4|11601.9|11599.9|11603.4|11601.4|11600.4|11598.4|13
1712083500000|2024-04-02 18:45:00|11602.4|11600.4|11599.4|11597.4|11602.9|11600.9|11597.9|11595.9|39
1712083800000|2024-04-02 18:50:00|11599.9|11597.9|11599.9|11597.9|11602.4|11600.4|11598.9|11596.9|7
1712084100000|2024-04-02 18:55:00|11600.4|11598.4|11599.9|11597.9|11601.4|11599.4|11598.9|11596.9|9
1712084400000|2024-04-02 19:00:00|11600.4|11598.4|11604.4|11602.4|11604.4|11602.4|11598.4|11596.4|13
1712084700000|2024-04-02 19:05:00|11603.4|11601.4|11603.9|11601.9|11606.4|11604.4|11603.4|11601.4|47
1712085000000|2024-04-02 19:10:00|11604.4|11602.4|11600.9|11598.9|11605.4|11603.4|11600.4|11598.4|40
1712085300000|2024-04-02 19:15:00|11600.4|11598.4|11600.4|11598.4|11602.4|11600.4|11599.9|11597.9|16
1712085600000|2024-04-02 19:20:00|11600.9|11598.9|11604.9|11602.9|11604.9|11602.9|11600.9|11598.9|14
1712085900000|2024-04-02 19:25:00|11605.4|11603.4|11605.4|11603.4|11607.4|11605.4|11604.9|11602.9|20
1712086200000|2024-04-02 19:30:00|11605.9|11603.9|11608.9|11606.9|11609.4|11607.4|11604.9|11602.9|12
1712086500000|2024-04-02 19:35:00|11608.4|11606.4|11607.4|11605.4|11609.9|11607.9|11606.4|11604.4|18
1712086800000|2024-04-02 19:40:00|11607.9|11605.9|11604.4|11602.4|11607.9|11605.9|11604.4|11602.4|10
1712087100000|2024-04-02 19:45:00|11603.9|11601.9|11607.9|11605.9|11607.9|11605.9|11603.4|11601.4|47
1712087400000|2024-04-02 19:50:00|11607.4|11605.4|11608.4|11606.4|11608.9|11606.9|11604.4|11602.4|38
1712087700000|2024-04-02 19:55:00|11607.9|11605.9|11609.9|11603.9|11610.4|11608.4|11606.9|11603.9|43
1712088000000|2024-04-02 20:00:00|11610.6|11604.6|11611.8|11605.8|11612.2|11606.2|11609.9|11603.9|0
1712088300000|2024-04-02 20:05:00|11611.5|11605.5|11611.5|11605.5|11612.2|11606.2|11611.5|11605.5|0
1712088600000|2024-04-02 20:10:00|11611.6|11605.6|11612.5|11606.5|11612.8|11606.8|11611.6|11605.6|0
1712088900000|2024-04-02 20:15:00|11612.2|11606.2|11612.5|11606.5|11612.8|11606.8|11612.2|11606.2|0
1712089200000|2024-04-02 20:20:00|11612.6|11606.6|11612.8|11606.8|11612.8|11606.8|11612.5|11606.5|0
1712089500000|2024-04-02 20:25:00|11612.6|11606.6|11612.8|11606.8|11612.8|11606.8|11612.6|11606.6|0
1712089800000|2024-04-02 20:30:00|11612.5|11606.5|11612.8|11606.8|11613.2|11607.2|11612.5|11606.5|0
1712090100000|2024-04-02 20:35:00|11613.2|11607.2|11613.2|11607.2|11613.2|11607.2|11612.8|11606.8|0
1712090400000|2024-04-02 20:40:00|11613.3|11607.3|11613.5|11607.5|11613.9|11607.9|11613.2|11607.2|0
1712090700000|2024-04-02 20:45:00|11613.9|11607.9|11613.5|11607.5|11613.9|11607.9|11613.5|11607.5|0
1712091000000|2024-04-02 20:50:00|11613.2|11607.2|11612.8|11606.8|11613.2|11607.2|11612.8|11606.8|0
1712091300000|2024-04-02 20:55:00|11612.6|11606.6|11612.6|11606.6|11612.8|11606.8|11612.4|11606.4|0
1712091600000|2024-04-02 21:00:00|11612.8|11606.8|11612.6|11606.6|11612.9|11606.9|11612.2|11606.2|0
1712091900000|2024-04-02 21:05:00|11612|11606|11612|11606|11612.5|11606.5|11612|11606|0
1712092200000|2024-04-02 21:10:00|11612.1|11606.1|11612.1|11606.1|11612.2|11606.2|11612|11606|0
1712092500000|2024-04-02 21:15:00|11612.2|11606.2|11612.4|11606.4|11612.4|11606.4|11612.1|11606.1|0
1712092800000|2024-04-02 21:20:00|11612.2|11606.2|11612.2|11606.2|11612.2|11606.2|11612|11606|0
1712093100000|2024-04-02 21:25:00|11612.4|11606.4|11612.2|11606.2|11612.5|11606.5|11612|11606|0
1712093400000|2024-04-02 21:30:00|11612.4|11606.4|11612.5|11606.5|11612.5|11606.5|11612.2|11606.2|0
1712093700000|2024-04-02 21:35:00|11612.6|11606.6|11612.8|11606.8|11612.8|11606.8|11612.6|11606.6|0
1712094000000|2024-04-02 21:40:00|11612.6|11606.6|11613.5|11607.5|11613.6|11607.6|11612.6|11606.6|0
1712094300000|2024-04-02 21:45:00|11613.6|11607.6|11613.2|11607.2|11613.6|11607.6|11613.2|11607.2|0
1712094600000|2024-04-02 21:50:00|11613.3|11607.3|11613.3|11607.3|11613.3|11607.3|11613.1|11607.1|0
1712094900000|2024-04-02 21:55:00|11613.5|11607.5|11613.5|11607.5|11613.5|11607.5|11613.1|11607.1|0
1712095200000|2024-04-02 22:00:00|11613.1|11607.1|11611.3|11605.3|11613.1|11607.1|11611.3|11605.3|0
1712095500000|2024-04-02 22:05:00|11610.9|11604.9|11611.7|11605.7|11611.8|11605.8|11610.7|11604.7|0
1712095800000|2024-04-02 22:10:00|11611.8|11605.8|11611.3|11605.3|11611.8|11605.8|11610.6|11604.6|0
1712096100000|2024-04-02 22:15:00|11611|11605|11610.6|11604.6|11611|11605|11610.2|11604.2|0
1712096400000|2024-04-02 22:20:00|11610.7|11604.7|11610.9|11604.9|11611.5|11605.5|11610.7|11604.7|0
1712096700000|2024-04-02 22:25:00|11611.3|11605.3|11610.9|11604.9|11611.3|11605.3|11610.4|11604.4|0
1712097000000|2024-04-02 22:30:00|11610.8|11604.8|11610.9|11604.9|11611.3|11605.3|11610.2|11604.2|0
1712097300000|2024-04-02 22:35:00|11611|11605|11610.9|11604.9|11611.3|11605.3|11610.9|11604.9|0
1712097600000|2024-04-02 22:40:00|11611|11605|11610.2|11604.2|11611.5|11605.5|11610.2|11604.2|0
1712097900000|2024-04-02 22:45:00|11610|11604|11609.9|11603.9|11610.6|11604.6|11609.6|11603.6|0
1712098200000|2024-04-02 22:50:00|11609.7|11603.7|11608.2|11602.2|11609.9|11603.9|11608.2|11602.2|0
1712098500000|2024-04-02 22:55:00|11608.1|11602.1|11608.5|11602.5|11608.5|11602.5|11608|11602|0
1712098800000|2024-04-02 23:00:00|11608.2|11602.2|11608.2|11602.2|11608.5|11602.5|11607.5|11601.5|0
1712099100000|2024-04-02 23:05:00|11608.3|11602.3|11608.2|11602.2|11608.5|11602.5|11607.9|11601.9|0
1712099400000|2024-04-02 23:10:00|11608.5|11602.5|11608.5|11602.5|11608.9|11602.9|11608.5|11602.5|0
1712099700000|2024-04-02 23:15:00|11608.9|11602.9|11609.2|11603.2|11609.2|11603.2|11608.5|11602.5|0
1712100000000|2024-04-02 23:20:00|11609|11603|11609.2|11603.2|11609.2|11603.2|11608.9|11602.9|0
1712100300000|2024-04-02 23:25:00|11609|11603|11609.2|11603.2|11609.6|11603.6|11608.9|11602.9|0
1712100600000|2024-04-02 23:30:00|11609.3|11603.3|11609.9|11603.9|11609.9|11603.9|11609.2|11603.2|0
1712100900000|2024-04-02 23:35:00|11609.6|11603.6|11609.2|11603.2|11609.6|11603.6|11609.2|11603.2|0
1712101200000|2024-04-02 23:40:00|11609.3|11603.3|11609.2|11603.2|11609.6|11603.6|11608.2|11602.2|0
1712101500000|2024-04-02 23:45:00|11609.3|11603.3|11608.2|11602.2|11609.6|11603.6|11607.9|11601.9|0
1712101800000|2024-04-02 23:50:00|11608.1|11602.1|11606.6|11600.6|11608.2|11602.2|11606.2|11600.2|0
1712102100000|2024-04-02 23:55:00|11606.7|11600.7|11606.6|11600.6|11606.9|11600.9|11606.3|11600.3|0
1712102400000|2024-04-03 00:00:00|11606.2|11600.2|11604.5|11598.5|11606.2|11600.2|11604.5|11598.5|0
1712102700000|2024-04-03 00:05:00|11604.3|11598.3|11601.9|11595.9|11604.5|11598.5|11601.9|11595.9|0
1712103000000|2024-04-03 00:10:00|11601.6|11595.6|11602.3|11596.3|11603.2|11597.2|11600.9|11594.9|0
1712103300000|2024-04-03 00:15:00|11602.7|11596.7|11596.3|11590.3|11602.7|11596.7|11590.9|11584.9|0
1712103600000|2024-04-03 00:20:00|11597.7|11591.7|11599|11593|11599|11593|11597.7|11591.7|0
1712103900000|2024-04-03 00:25:00|11597.7|11591.7|11599|11593|11599|11593|11597.6|11591.6|0
1712104200000|2024-04-03 00:30:00|11600.3|11594.3|11600.3|11594.3|11601.7|11595.7|11599|11593|0
1712104500000|2024-04-03 00:35:00|11601|11595|11601.7|11595.7|11603|11597|11600.3|11594.3|0
1712104800000|2024-04-03 00:40:00|11603|11597|11600.3|11594.3|11604.4|11598.4|11600.3|11594.3|0
1712105100000|2024-04-03 00:45:00|11597.6|11591.6|11594.9|11588.9|11597.6|11591.6|11594.9|11588.9|0
1712105400000|2024-04-03 00:50:00|11596.3|11590.3|11599|11593|11599|11593|11593.6|11587.6|0
1712105700000|2024-04-03 00:55:00|11600.3|11594.3|11596.3|11590.3|11600.3|11594.3|11596.3|11590.3|0
1712106000000|2024-04-03 01:00:00|11594.9|11588.9|11594.9|11588.9|11594.9|11588.9|11590.9|11584.9|0
1712106300000|2024-04-03 01:05:00|11595.6|11589.6|11596.9|11590.9|11596.9|11590.9|11592.1|11586.1|0
1712106600000|2024-04-03 01:10:00|11596.2|11590.2|11594.9|11588.9|11597.6|11591.6|11593.5|11587.5|0
1712106900000|2024-04-03 01:15:00|11593.6|11587.6|11594.9|11588.9|11594.9|11588.9|11592.2|11586.2|0
1712107200000|2024-04-03 01:20:00|11596.3|11590.3|11596.3|11590.3|11597.6|11591.6|11593.6|11587.6|0
1712107500000|2024-04-03 01:25:00|11594.9|11588.9|11600.3|11594.3|11600.3|11594.3|11594.9|11588.9|0
1712107800000|2024-04-03 01:30:00|11599.6|11593.6|11597.6|11591.6|11600.3|11594.3|11597.6|11591.6|0
1712108100000|2024-04-03 01:35:00|11598.2|11592.2|11602.9|11596.9|11602.9|11596.9|11597.6|11591.6|0
1712108400000|2024-04-03 01:40:00|11601.6|11595.6|11597.6|11591.6|11602.9|11596.9|11594.9|11588.9|0
1712108700000|2024-04-03 01:45:00|11598.9|11592.9|11594.9|11588.9|11598.9|11592.9|11593.5|11587.5|0
1712109000000|2024-04-03 01:50:00|11596.2|11590.2|11597.6|11591.6|11597.6|11591.6|11596.2|11590.2|0
1712109300000|2024-04-03 01:55:00|11596.3|11590.3|11590.8|11584.8|11596.3|11590.3|11590.8|11584.8|0
1712109600000|2024-04-03 02:00:00|11592.2|11586.2|11594.9|11588.9|11594.9|11588.9|11590.8|11584.8|0
1712109900000|2024-04-03 02:05:00|11594.8|11588.8|11594.9|11588.9|11594.9|11588.9|11593.5|11587.5|0
1712110200000|2024-04-03 02:10:00|11594.8|11588.8|11593.5|11587.5|11594.9|11588.9|11592.2|11586.2|0
1712110500000|2024-04-03 02:15:00|11592.1|11586.1|11594.9|11588.9|11594.9|11588.9|11592.1|11586.1|0
1712110800000|2024-04-03 02:20:00|11594.8|11588.8|11597.6|11591.6|11597.6|11591.6|11594.8|11588.8|0
1712111100000|2024-04-03 02:25:00|11598.9|11592.9|11596.6|11590.6|11598.9|11592.9|11596.2|11590.2|0
1712111400000|2024-04-03 02:30:00|11598|11592|11598|11592|11598|11592|11598|11592|0
1712111700000|2024-04-03 02:35:00|11599.3|11593.3|11600.7|11594.7|11600.7|11594.7|11598|11592|0
1712112000000|2024-04-03 02:40:00|11599.3|11593.3|11598|11592|11599.3|11593.3|11598|11592|0
1712112600000|2024-04-03 02:50:00|11596.6|11590.6|11595.3|11589.3|11596.6|11590.6|11595.2|11589.2|0
1712112900000|2024-04-03 02:55:00|11596.6|11590.6|11596.6|11590.6|11596.6|11590.6|11596.6|11590.6|0
1712113200000|2024-04-03 03:00:00|11598|11592|11598|11592|11598|11592|11598|11592|0
1712113500000|2024-04-03 03:05:00|11596.7|11590.7|11598|11592|11598|11592|11596.6|11590.6|0
1712113800000|2024-04-03 03:10:00|11597.3|11591.3|11598|11592|11598|11592|11596.7|11590.7|0
1712114100000|2024-04-03 03:15:00|11598.7|11592.7|11595.3|11589.3|11600.7|11594.7|11595.3|11589.3|0
1712114400000|2024-04-03 03:20:00|11596.7|11590.7|11596.7|11590.7|11598|11592|11596.7|11590.7|0
1712114700000|2024-04-03 03:25:00|11596.6|11590.6|11598|11592|11598|11592|11596.6|11590.6|0
1712115000000|2024-04-03 03:30:00|11597.3|11591.3|11598|11592|11599.3|11593.3|11596.6|11590.6|0
1712115300000|2024-04-03 03:35:00|11599.3|11593.3|11599.3|11593.3|11600.7|11594.7|11598|11592|0
1712115600000|2024-04-03 03:40:00|11600.7|11594.7|11601.4|11595.4|11602.1|11596.1|11599.3|11593.3|0
1712115900000|2024-04-03 03:45:00|11602.1|11596.1|11602.1|11596.1|11602.1|11596.1|11600.7|11594.7|0
1712116200000|2024-04-03 03:50:00|11600.7|11594.7|11602.1|11596.1|11602.1|11596.1|11600.7|11594.7|0
1712116500000|2024-04-03 03:55:00|11600.7|11594.7|11600.7|11594.7|11602.1|11596.1|11600.7|11594.7|0
1712116800000|2024-04-03 04:00:00|11599.4|11593.4|11600.7|11594.7|11602.1|11596.1|11599.4|11593.4|0
1712117100000|2024-04-03 04:05:00|11602.1|11596.1|11600.7|11594.7|11602.1|11596.1|11600.7|11594.7|0
1712117400000|2024-04-03 04:10:00|11602|11596|11600.7|11594.7|11602|11596|11600|11594|0
1712117700000|2024-04-03 04:15:00|11602|11596|11597.9|11591.9|11602|11596|11597.9|11591.9|0
1712118000000|2024-04-03 04:20:00|11597.3|11591.3|11593.9|11587.9|11597.3|11591.3|11591.2|11585.2|0
1712118300000|2024-04-03 04:25:00|11593.2|11587.2|11599.3|11593.3|11599.3|11593.3|11592.6|11586.6|0
1712118600000|2024-04-03 04:30:00|11600|11594|11599.4|11593.4|11600.7|11594.7|11599.3|11593.3|0
1712118900000|2024-04-03 04:35:00|11599.3|11593.3|11596.6|11590.6|11599.3|11593.3|11596.6|11590.6|0
1712119200000|2024-04-03 04:40:00|11598|11592|11598|11592|11598|11592|11596.6|11590.6|0
1712119500000|2024-04-03 04:45:00|11598.7|11592.7|11599.3|11593.3|11599.4|11593.4|11598|11592|0
1712119800000|2024-04-03 04:50:00|11598|11592|11598|11592|11599.3|11593.3|11598|11592|0
1712120100000|2024-04-03 04:55:00|11596.7|11590.7|11596.6|11590.6|11598|11592|11596.6|11590.6|0
1712120400000|2024-04-03 05:00:00|11598|11592|11600|11594|11600.7|11594.7|11596.6|11590.6|0
1712120700000|2024-04-03 05:05:00|11600.7|11594.7|11595.3|11589.3|11600.7|11594.7|11595.3|11589.3|0
1712121000000|2024-04-03 05:10:00|11595.2|11589.2|11593.9|11587.9|11596.6|11590.6|11593.9|11587.9|0
1712121300000|2024-04-03 05:15:00|11595.3|11589.3|11593.9|11587.9|11595.3|11589.3|11593.9|11587.9|0
1712121600000|2024-04-03 05:20:00|11595.3|11589.3|11596.6|11590.6|11596.6|11590.6|11593.9|11587.9|0
1712121900000|2024-04-03 05:25:00|11595.3|11589.3|11593.9|11587.9|11596.6|11590.6|11593.9|11587.9|0
1712122200000|2024-04-03 05:30:00|11594|11588|11595.3|11589.3|11595.3|11589.3|11593.9|11587.9|0
1712122500000|2024-04-03 05:35:00|11594.6|11588.6|11591.2|11585.2|11594.6|11588.6|11589.8|11583.8|0
1712122800000|2024-04-03 05:40:00|11592.6|11586.6|11589.9|11583.9|11592.6|11586.6|11589.9|11583.9|0
1712123100000|2024-04-03 05:45:00|11589.8|11583.8|11587.1|11581.1|11589.9|11583.9|11587.1|11581.1|0
1712123400000|2024-04-03 05:50:00|11587.8|11581.8|11582.8|11576.8|11587.8|11581.8|11582.8|11576.8|0
1712123700000|2024-04-03 05:55:00|11583.4|11577.4|11578.1|11572.1|11584.1|11578.1|11577.4|11571.4|0
1712124000000|2024-04-03 06:00:00|11554.8|11552.8|11576.8|11574.8|11576.8|11574.8|11549.8|11547.8|56
1712124300000|2024-04-03 06:05:00|11577.3|11575.3|11576.8|11574.8|11577.3|11575.3|11571.3|11569.3|31
1712124600000|2024-04-03 06:10:00|11576.3|11574.3|11585.3|11583.3|11585.3|11583.3|11575.8|11573.8|26
1712124900000|2024-04-03 06:15:00|11585.8|11583.8|11586.8|11584.8|11587.8|11585.8|11583.8|11581.8|7
1712125200000|2024-04-03 06:20:00|11586.3|11584.3|11590.8|11588.8|11592.8|11590.8|11585.8|11583.8|39
1712125500000|2024-04-03 06:25:00|11591.3|11589.3|11592.8|11590.8|11593.8|11591.8|11589.8|11587.8|32
1712125800000|2024-04-03 06:30:00|11594.3|11592.3|11593.8|11591.8|11597.8|11595.8|11592.8|11590.8|28
1712126100000|2024-04-03 06:35:00|11593.3|11591.3|11597.8|11595.8|11599.8|11597.8|11593.3|11591.3|27
1712126400000|2024-04-03 06:40:00|11597.3|11595.3|11605.8|11603.8|11605.8|11603.8|11597.3|11595.3|9
1712126700000|2024-04-03 06:45:00|11606.3|11604.3|11603.8|11601.8|11606.8|11604.8|11602.8|11600.8|32
1712127000000|2024-04-03 06:50:00|11603.3|11601.3|11604.8|11602.8|11605.3|11603.3|11600.8|11598.8|76
1712127300000|2024-04-03 06:55:00|11604.3|11602.3|11607.8|11605.8|11611.8|11609.8|11602.8|11600.8|125
1712127600000|2024-04-03 07:00:00|11608.8|11606.8|11607.8|11605.8|11618.3|11616.3|11606.8|11604.8|716
1712127900000|2024-04-03 07:05:00|11607.3|11605.3|11587.8|11585.8|11607.3|11605.3|11583.8|11581.8|409
1712128200000|2024-04-03 07:10:00|11587.3|11585.3|11608.8|11606.8|11608.8|11606.8|11582.3|11580.3|238
1712128500000|2024-04-03 07:15:00|11609.3|11607.3|11600.3|11598.3|11609.8|11607.8|11594.8|11592.8|234
1712128800000|2024-04-03 07:20:00|11600.8|11598.8|11599.8|11597.8|11606.3|11604.3|11596.3|11594.3|184
1712129100000|2024-04-03 07:25:00|11599.3|11597.3|11594.8|11592.8|11600.8|11598.8|11591.8|11589.8|241
1712129400000|2024-04-03 07:30:00|11595.3|11593.3|11603.3|11601.3|11603.8|11601.8|11590.8|11588.8|340
1712129700000|2024-04-03 07:35:00|11604.3|11602.3|11606.8|11604.8|11614.8|11612.8|11599.8|11597.8|241
1712130000000|2024-04-03 07:40:00|11606.6|11604.6|11613.1|11611.1|11614.6|11612.6|11602.6|11600.6|172
1712130300000|2024-04-03 07:45:00|11613.6|11611.6|11607.1|11605.1|11615.1|11613.1|11607.1|11605.1|156
1712130600000|2024-04-03 07:50:00|11606.6|11604.6|11599.6|11597.6|11610.6|11608.6|11599.1|11597.1|149
1712130900000|2024-04-03 07:55:00|11600.1|11598.1|11596.1|11594.1|11607.6|11605.6|11594.1|11592.1|167
1712131200000|2024-04-03 08:00:00|11596.6|11594.6|11607.6|11605.6|11609.1|11607.1|11596.1|11594.1|189
1712131500000|2024-04-03 08:05:00|11607.1|11605.1|11610.1|11608.1|11611.1|11609.1|11599.1|11597.1|123
1712131800000|2024-04-03 08:10:00|11609.6|11607.6|11613.1|11611.1|11613.1|11611.1|11605.6|11603.6|131
1712132100000|2024-04-03 08:15:00|11612.6|11610.6|11615.1|11613.1|11616.6|11614.6|11609.6|11607.6|150
1712132400000|2024-04-03 08:20:00|11614.6|11612.6|11614.1|11612.1|11619.1|11617.1|11611.6|11609.6|232
1712132700000|2024-04-03 08:25:00|11614.6|11612.6|11611.1|11609.1|11616.1|11614.1|11610.6|11608.6|161
1712133000000|2024-04-03 08:30:00|11609.6|11607.6|11617.1|11615.1|11621.1|11619.1|11608.6|11606.6|204
1712133300000|2024-04-03 08:35:00|11616.6|11614.6|11609.1|11607.1|11617.6|11615.6|11606.1|11604.1|162
1712133600000|2024-04-03 08:40:00|11608.6|11606.6|11613.1|11611.1|11613.6|11611.6|11602.6|11600.6|120
1712133900000|2024-04-03 08:45:00|11613.6|11611.6|11621.6|11619.6|11623.1|11621.1|11613.1|11611.1|633
1712134200000|2024-04-03 08:50:00|11622.1|11620.1|11620.1|11618.1|11623.6|11621.6|11618.1|11616.1|181
1712134500000|2024-04-03 08:55:00|11619.1|11617.1|11614.6|11612.6|11620.6|11618.6|11614.6|11612.6|165
1712134800000|2024-04-03 09:00:00|11614.1|11612.1|11616.6|11614.6|11619.6|11617.6|11611.6|11609.6|263
1712135100000|2024-04-03 09:05:00|11616.1|11614.1|11621.6|11619.6|11621.6|11619.6|11615.1|11613.1|151
1712135400000|2024-04-03 09:10:00|11621.1|11619.1|11621.1|11619.1|11622.1|11620.1|11616.1|11614.1|178
1712135700000|2024-04-03 09:15:00|11620.1|11618.1|11623.1|11621.1|11625.1|11623.1|11619.1|11617.1|125
1712136000000|2024-04-03 09:20:00|11623.6|11621.6|11621.1|11619.1|11623.6|11621.6|11619.1|11617.1|79
1712136300000|2024-04-03 09:25:00|11620.6|11618.6|11618.6|11616.6|11621.1|11619.1|11617.1|11615.1|72
1712136600000|2024-04-03 09:30:00|11618.1|11616.1|11622.6|11620.6|11623.1|11621.1|11614.6|11612.6|81
1712136900000|2024-04-03 09:35:00|11623.1|11621.1|11621.6|11619.6|11623.6|11621.6|11617.6|11615.6|151
1712137200000|2024-04-03 09:40:00|11622.1|11620.1|11619.1|11617.1|11623.1|11621.1|11619.1|11617.1|45
1712137500000|2024-04-03 09:45:00|11618.1|11616.1|11611.1|11609.1|11620.1|11618.1|11611.1|11609.1|84
1712137800000|2024-04-03 09:50:00|11611.6|11609.6|11610.6|11608.6|11613.1|11611.1|11609.1|11607.1|78
1712138100000|2024-04-03 09:55:00|11610.1|11608.1|11610.1|11608.1|11613.1|11611.1|11607.1|11605.1|82
1712138400000|2024-04-03 10:00:00|11609.6|11607.6|11607.6|11605.6|11611.6|11609.6|11605.1|11603.1|81
1712138700000|2024-04-03 10:05:00|11607.1|11605.1|11606.1|11604.1|11609.6|11607.6|11603.6|11601.6|60
1712139000000|2024-04-03 10:10:00|11607.1|11605.1|11603.6|11601.6|11608.6|11606.6|11603.1|11601.1|45
1712139300000|2024-04-03 10:15:00|11604.1|11602.1|11610.6|11608.6|11611.1|11609.1|11603.1|11601.1|47
1712139600000|2024-04-03 10:20:00|11611.1|11609.1|11612.6|11610.6|11614.6|11612.6|11609.6|11607.6|52
1712139900000|2024-04-03 10:25:00|11612.1|11610.1|11608.1|11606.1|11613.1|11611.1|11608.1|11606.1|56
1712140200000|2024-04-03 10:30:00|11607.1|11605.1|11601.1|11599.1|11608.6|11606.6|11600.1|11598.1|65
1712140500000|2024-04-03 10:35:00|11601.6|11599.6|11601.6|11599.6|11602.1|11600.1|11599.1|11597.1|49
1712140800000|2024-04-03 10:40:00|11602.1|11600.1|11604.6|11602.6|11607.1|11605.1|11602.1|11600.1|71
1712141100000|2024-04-03 10:45:00|11604.1|11602.1|11607.6|11605.6|11610.6|11608.6|11603.6|11601.6|193
1712141400000|2024-04-03 10:50:00|11607.1|11605.1|11605.1|11603.1|11608.1|11606.1|11604.1|11602.1|80
1712141700000|2024-04-03 10:55:00|11605.6|11603.6|11605.6|11603.6|11608.6|11606.6|11604.1|11602.1|66
1712142000000|2024-04-03 11:00:00|11606.1|11604.1|11608.6|11606.6|11610.1|11608.1|11606.1|11604.1|94
1712142300000|2024-04-03 11:05:00|11609.1|11607.1|11597.6|11595.6|11609.1|11607.1|11597.6|11595.6|49
1712142600000|2024-04-03 11:10:00|11597.1|11595.1|11599.6|11597.6|11600.1|11598.1|11596.6|11594.6|38
1712142900000|2024-04-03 11:15:00|11600.1|11598.1|11597.6|11595.6|11600.6|11598.6|11596.6|11594.6|70
1712143200000|2024-04-03 11:20:00|11597.1|11595.1|11597.6|11595.6|11602.1|11600.1|11597.1|11595.1|81
1712143500000|2024-04-03 11:25:00|11598.1|11596.1|11595.1|11593.1|11599.6|11597.6|11594.6|11592.6|87
1712143800000|2024-04-03 11:30:00|11594.1|11592.1|11601.1|11599.1|11602.1|11600.1|11593.1|11591.1|134
1712144100000|2024-04-03 11:35:00|11600.1|11598.1|11597.1|11595.1|11604.6|11602.6|11597.1|11595.1|105
1712144400000|2024-04-03 11:40:00|11597.6|11595.6|11587.1|11585.1|11598.1|11596.1|11587.1|11585.1|96
1712144700000|2024-04-03 11:45:00|11586.6|11584.6|11593.6|11591.6|11594.1|11592.1|11586.1|11584.1|69
1712145000000|2024-04-03 11:50:00|11594.1|11592.1|11602.6|11600.6|11603.6|11601.6|11592.6|11590.6|95
1712145300000|2024-04-03 11:55:00|11602.1|11600.1|11602.1|11600.1|11603.1|11601.1|11599.6|11597.6|38
1712145600000|2024-04-03 12:00:00|11601.6|11599.6|11605.1|11603.1|11608.1|11606.1|11600.1|11598.1|144
1712145900000|2024-04-03 12:05:00|11605.6|11603.6|11604.1|11602.1|11606.6|11604.6|11603.6|11601.6|102
1712146200000|2024-04-03 12:10:00|11604.6|11602.6|11596.6|11594.6|11604.6|11602.6|11595.6|11593.6|103
1712146500000|2024-04-03 12:15:00|11596.1|11594.1|11604.1|11602.1|11607.1|11605.1|11595.6|11593.6|128
1712146800000|2024-04-03 12:20:00|11604.6|11602.6|11605.1|11603.1|11608.6|11606.6|11603.1|11601.1|96
1712147100000|2024-04-03 12:25:00|11605.6|11603.6|11603.1|11601.1|11606.1|11604.1|11599.1|11597.1|53
1712147400000|2024-04-03 12:30:00|11602.6|11600.6|11601.1|11599.1|11602.6|11600.6|11595.1|11593.1|107
1712147700000|2024-04-03 12:35:00|11600.6|11598.6|11607.1|11605.1|11609.1|11607.1|11600.6|11598.6|69
1712148000000|2024-04-03 12:40:00|11607.6|11605.6|11605.1|11603.1|11609.6|11607.6|11605.1|11603.1|55
1712148300000|2024-04-03 12:45:00|11604.1|11602.1|11599.1|11597.1|11606.1|11604.1|11599.1|11597.1|86
1712148600000|2024-04-03 12:50:00|11599.6|11597.6|11604.6|11602.6|11604.6|11602.6|11597.6|11595.6|82
1712148900000|2024-04-03 12:55:00|11605.1|11603.1|11599.1|11597.1|11606.1|11604.1|11597.1|11595.1|100
1712149200000|2024-04-03 13:00:00|11598.6|11596.6|11596.1|11594.1|11599.1|11597.1|11594.1|11592.1|99
1712149500000|2024-04-03 13:05:00|11595.6|11593.6|11602.1|11600.1|11602.1|11600.1|11595.1|11593.1|84
1712149800000|2024-04-03 13:10:00|11602.6|11600.6|11600.1|11598.1|11603.6|11601.6|11595.6|11593.6|123
1712150100000|2024-04-03 13:15:00|11599.6|11597.6|11595.6|11593.6|11600.1|11598.1|11594.1|11592.1|85
1712150400000|2024-04-03 13:20:00|11596.1|11594.1|11595.1|11593.1|11596.6|11594.6|11592.1|11590.1|82
1712150700000|2024-04-03 13:25:00|11595.6|11593.6|11599.1|11597.1|11599.1|11597.1|11592.1|11590.1|98
1712151000000|2024-04-03 13:30:00|11598.1|11596.1|11598.1|11596.1|11605.1|11603.1|11595.6|11593.6|209
1712151300000|2024-04-03 13:35:00|11597.6|11595.6|11597.6|11595.6|11598.6|11596.6|11591.1|11589.1|164
1712151600000|2024-04-03 13:40:00|11598.1|11596.1|11597.6|11595.6|11601.1|11599.1|11590.6|11588.6|112
1712151900000|2024-04-03 13:45:00|11598.1|11596.1|11603.6|11601.6|11605.1|11603.1|11597.6|11595.6|172
1712152200000|2024-04-03 13:50:00|11604.1|11602.1|11608.6|11606.6|11608.6|11606.6|11598.1|11596.1|181
1712152500000|2024-04-03 13:55:00|11609.1|11607.1|11607.1|11605.1|11611.1|11609.1|11605.6|11603.6|141
1712152800000|2024-04-03 14:00:00|11608.1|11606.1|11629.1|11627.1|11631.6|11629.6|11607.6|11605.6|360
1712153100000|2024-04-03 14:05:00|11629.6|11627.6|11620.6|11618.6|11631.1|11629.1|11617.6|11615.6|205
1712153400000|2024-04-03 14:10:00|11620.2|11618.2|11619.7|11617.7|11621.2|11619.2|11614.2|11612.2|171
1712153700000|2024-04-03 14:15:00|11620.2|11618.2|11622.7|11620.7|11623.2|11621.2|11617.7|11615.7|139
1712154000000|2024-04-03 14:20:00|11622.2|11620.2|11613.7|11611.7|11623.7|11621.7|11613.7|11611.7|152
1712154300000|2024-04-03 14:25:00|11613.2|11611.2|11607.7|11605.7|11613.7|11611.7|11607.2|11605.2|184
1712154600000|2024-04-03 14:30:00|11608.2|11606.2|11605.7|11603.7|11609.7|11607.7|11601.7|11599.7|206
1712154900000|2024-04-03 14:35:00|11605.2|11603.2|11604.7|11602.7|11608.2|11606.2|11602.2|11600.2|160
1712155200000|2024-04-03 14:40:00|11604.2|11602.2|11609.7|11607.7|11610.7|11608.7|11602.7|11600.7|177
1712155500000|2024-04-03 14:45:00|11609.2|11607.2|11611.7|11609.7|11612.7|11610.7|11607.7|11605.7|206
1712155800000|2024-04-03 14:50:00|11611.2|11609.2|11619.7|11617.7|11621.2|11619.2|11609.7|11607.7|582
1712156100000|2024-04-03 14:55:00|11619.2|11617.2|11622.2|11620.2|11622.7|11620.7|11618.7|11616.7|135
1712156400000|2024-04-03 15:00:00|11622.7|11620.7|11620.7|11618.7|11624.7|11622.7|11620.7|11618.7|318
1712156700000|2024-04-03 15:05:00|11621.2|11619.2|11626.7|11624.7|11626.7|11624.7|11621.2|11619.2|286
1712157000000|2024-04-03 15:10:00|11627.2|11625.2|11625.7|11623.7|11629.2|11627.2|11623.7|11621.7|254
1712157300000|2024-04-03 15:15:00|11625.2|11623.2|11618.7|11616.7|11625.2|11623.2|11616.7|11614.7|1261
1712157600000|2024-04-03 15:20:00|11619.2|11617.2|11612.7|11610.7|11619.7|11617.7|11612.7|11610.7|585
1712157900000|2024-04-03 15:25:00|11612.2|11610.2|11614.2|11612.2|11614.2|11612.2|11595.7|11593.7|3382
1712158200000|2024-04-03 15:30:00|11614.7|11612.7|11613.2|11611.2|11615.7|11613.7|11609.2|11607.2|1096
1712158500000|2024-04-03 15:35:00|11612.7|11610.7|11609.7|11607.7|11613.2|11611.2|11609.7|11607.7|284
1712158800000|2024-04-03 15:40:00|11610.2|11608.2|11612.7|11610.7|11614.7|11612.7|11610.2|11608.2|86
1712159100000|2024-04-03 15:45:00|11613.2|11611.2|11610.2|11608.2|11613.2|11611.2|11609.2|11607.2|68
1712159400000|2024-04-03 15:50:00|11610.7|11608.7|11609.7|11607.7|11612.2|11610.2|11609.2|11607.2|32
1712159700000|2024-04-03 15:55:00|11609.2|11607.2|11608.2|11606.2|11609.7|11607.7|11605.7|11603.7|69
1712160000000|2024-04-03 16:00:00|11607.7|11605.7|11604.7|11602.7|11607.7|11605.7|11602.2|11600.2|524
1712160300000|2024-04-03 16:05:00|11604.2|11602.2|11607.2|11605.2|11607.7|11605.7|11604.2|11602.2|44
1712160600000|2024-04-03 16:10:00|11606.7|11604.7|11604.7|11602.7|11607.7|11605.7|11603.2|11601.2|67
1712160900000|2024-04-03 16:15:00|11604.2|11602.2|11608.7|11606.7|11609.2|11607.2|11603.7|11601.7|22
1712161200000|2024-04-03 16:20:00|11609.2|11607.2|11609.2|11607.2|11610.7|11608.7|11607.2|11605.2|58
1712161500000|2024-04-03 16:25:00|11609.7|11607.7|11612.2|11610.2|11612.2|11610.2|11606.2|11604.2|30
1712161800000|2024-04-03 16:30:00|11611.7|11609.7|11610.7|11608.7|11612.7|11610.7|11610.7|11608.7|21
1712162100000|2024-04-03 16:35:00|11611.2|11609.2|11602.7|11600.7|11611.2|11609.2|11600.7|11598.7|55
1712162400000|2024-04-03 16:40:00|11603.2|11601.2|11608.2|11606.2|11609.2|11607.2|11603.2|11601.2|17
1712162700000|2024-04-03 16:45:00|11607.7|11605.7|11607.2|11605.2|11608.7|11606.7|11605.7|11603.7|4
1712163000000|2024-04-03 16:50:00|11607.7|11605.7|11607.2|11605.2|11609.7|11607.7|11606.7|11604.7|8
1712163300000|2024-04-03 16:55:00|11607.7|11605.7|11605.7|11603.7|11608.7|11606.7|11605.7|11603.7|16
1712163600000|2024-04-03 17:00:00|11606.2|11604.2|11608.2|11606.2|11608.7|11606.7|11606.2|11604.2|21
1712163900000|2024-04-03 17:05:00|11607.7|11605.7|11609.2|11607.2|11609.2|11607.2|11606.7|11604.7|17
1712164200000|2024-04-03 17:10:00|11609.7|11607.7|11607.7|11605.7|11609.7|11607.7|11606.7|11604.7|7
1712164500000|2024-04-03 17:15:00|11608.2|11606.2|11609.2|11607.2|11609.7|11607.7|11606.7|11604.7|22
1712164800000|2024-04-03 17:20:00|11609.7|11607.7|11610.2|11608.2|11611.2|11609.2|11607.7|11605.7|6
1712165100000|2024-04-03 17:25:00|11610.7|11608.7|11612.2|11610.2|11613.2|11611.2|11610.2|11608.2|2
1712165400000|2024-04-03 17:30:00|11612.7|11610.7|11613.7|11611.7|11614.2|11612.2|11611.2|11609.2|0
1712165700000|2024-04-03 17:35:00|11613.2|11611.2|11613.7|11611.7|11614.7|11612.7|11612.2|11610.2|11
1712166000000|2024-04-03 17:40:00|11614.2|11612.2|11615.7|11613.7|11616.2|11614.2|11613.7|11611.7|4
1712166300000|2024-04-03 17:45:00|11614.7|11612.7|11615.2|11613.2|11616.2|11614.2|11614.7|11612.7|16
1712166600000|2024-04-03 17:50:00|11615.7|11613.7|11613.7|11611.7|11615.7|11613.7|11613.2|11611.2|10
1712166900000|2024-04-03 17:55:00|11613.2|11611.2|11613.2|11611.2|11613.7|11611.7|11612.2|11610.2|12
1712167200000|2024-04-03 18:00:00|11612.7|11610.7|11612.2|11610.2|11612.7|11610.7|11611.7|11609.7|4
1712167500000|2024-04-03 18:05:00|11612.7|11610.7|11613.2|11611.2|11614.7|11612.7|11612.2|11610.2|7
1712167800000|2024-04-03 18:10:00|11613.7|11611.7|11611.7|11609.7|11613.7|11611.7|11611.7|11609.7|9
1712168100000|2024-04-03 18:15:00|11612.2|11610.2|11611.2|11609.2|11612.7|11610.7|11607.7|11605.7|13
1712168400000|2024-04-03 18:20:00|11610.7|11608.7|11610.2|11608.2|11612.2|11610.2|11609.2|11607.2|16
1712168700000|2024-04-03 18:25:00|11609.7|11607.7|11607.2|11605.2|11610.2|11608.2|11607.2|11605.2|6
1712169000000|2024-04-03 18:30:00|11606.7|11604.7|11606.2|11604.2|11607.2|11605.2|11604.2|11602.2|7
1712169300000|2024-04-03 18:35:00|11606.7|11604.7|11608.2|11606.2|11608.7|11606.7|11606.2|11604.2|1
1712169600000|2024-04-03 18:40:00|11608.7|11606.7|11609.2|11607.2|11610.2|11608.2|11607.7|11605.7|3
1712169900000|2024-04-03 18:45:00|11608.7|11606.7|11607.7|11605.7|11609.2|11607.2|11607.7|11605.7|3
1712170200000|2024-04-03 18:50:00|11608.2|11606.2|11608.2|11606.2|11609.2|11607.2|11605.7|11603.7|9
1712170500000|2024-04-03 18:55:00|11607.7|11605.7|11607.7|11605.7|11609.2|11607.2|11606.2|11604.2|10
1712170800000|2024-04-03 19:00:00|11608.2|11606.2|11605.7|11603.7|11608.7|11606.7|11604.7|11602.7|8
1712171100000|2024-04-03 19:05:00|11605.2|11603.2|11606.2|11604.2|11607.2|11605.2|11605.2|11603.2|4
1712171400000|2024-04-03 19:10:00|11605.7|11603.7|11597.2|11595.2|11606.2|11604.2|11596.7|11594.7|32
1712171700000|2024-04-03 19:15:00|11596.7|11594.7|11596.2|11594.2|11599.7|11597.7|11591.7|11589.7|51
1712172000000|2024-04-03 19:20:00|11596.7|11594.7|11593.7|11591.7|11598.2|11596.2|11593.2|11591.2|38
1712172300000|2024-04-03 19:25:00|11593.2|11591.2|11595.7|11593.7|11596.7|11594.7|11592.7|11590.7|216
1712172600000|2024-04-03 19:30:00|11595.2|11593.2|11599.2|11597.2|11599.2|11597.2|11594.2|11592.2|25
1712172900000|2024-04-03 19:35:00|11599.7|11597.7|11602.7|11600.7|11604.2|11602.2|11599.7|11597.7|7
1712173200000|2024-04-03 19:40:00|11601.7|11599.7|11604.2|11602.2|11605.7|11603.7|11601.2|11599.2|11
1712173500000|2024-04-03 19:45:00|11604.7|11602.7|11606.7|11604.7|11606.7|11604.7|11603.7|11601.7|1
1712173800000|2024-04-03 19:50:00|11606.2|11604.2|11603.2|11601.2|11606.2|11604.2|11600.7|11598.7|5
1712174100000|2024-04-03 19:55:00|11602.7|11600.7|11602.6|11596.6|11602.7|11600.7|11598.7|11596|19
1712174400000|2024-04-03 20:00:00|11600.4|11594.4|11605.3|11599.3|11607|11601|11599.9|11593.9|0
1712174700000|2024-04-03 20:05:00|11605.6|11599.6|11604.4|11598.4|11606.7|11600.7|11604.4|11598.4|0
1712175000000|2024-04-03 20:10:00|11604.6|11598.6|11605.3|11599.3|11606.7|11600.7|11604.4|11598.4|0
1712175300000|2024-04-03 20:15:00|11605.1|11599.1|11605.6|11599.6|11606.3|11600.3|11605.1|11599.1|0
1712175600000|2024-04-03 20:20:00|11605.3|11599.3|11605.6|11599.6|11606|11600|11605|11599|0
1712175900000|2024-04-03 20:25:00|11606|11600|11606.3|11600.3|11606.4|11600.4|11605.6|11599.6|0
1712176200000|2024-04-03 20:30:00|11606.7|11600.7|11606.3|11600.3|11607|11601|11606.3|11600.3|0
1712176500000|2024-04-03 20:35:00|11606.4|11600.4|11607|11601|11607.2|11601.2|11606.3|11600.3|0
1712176800000|2024-04-03 20:40:00|11607.1|11601.1|11607|11601|11607.7|11601.7|11607|11601|0
1712177100000|2024-04-03 20:45:00|11606.7|11600.7|11607.2|11601.2|11607.7|11601.7|11606.7|11600.7|0
1712177400000|2024-04-03 20:50:00|11607|11601|11606.7|11600.7|11607.2|11601.2|11606.7|11600.7|0
1712177700000|2024-04-03 20:55:00|11606.8|11600.8|11604.9|11598.9|11607|11601|11604.2|11598.2|0
1712178000000|2024-04-03 21:00:00|11605|11599|11605|11599|11605.5|11599.5|11604.9|11598.9|0
1712178300000|2024-04-03 21:05:00|11605.2|11599.2|11605.3|11599.3|11605.9|11599.9|11605.2|11599.2|0
1712178600000|2024-04-03 21:10:00|11605.5|11599.5|11605.6|11599.6|11605.6|11599.6|11605.5|11599.5|0
1712178900000|2024-04-03 21:15:00|11605.7|11599.7|11604.9|11598.9|11605.7|11599.7|11604.6|11598.6|0
1712179200000|2024-04-03 21:20:00|11605.5|11599.5|11605.2|11599.2|11605.5|11599.5|11605|11599|0
1712179500000|2024-04-03 21:25:00|11605|11599|11605.3|11599.3|11605.5|11599.5|11605|11599|0
1712179800000|2024-04-03 21:30:00|11605.5|11599.5|11605.6|11599.6|11605.6|11599.6|11605.3|11599.3|0
1712180100000|2024-04-03 21:35:00|11605.5|11599.5|11605.5|11599.5|11605.5|11599.5|11605.2|11599.2|0
1712180400000|2024-04-03 21:40:00|11605.6|11599.6|11605.9|11599.9|11605.9|11599.9|11605.6|11599.6|0
1712180700000|2024-04-03 21:45:00|11605.7|11599.7|11606.4|11600.4|11606.4|11600.4|11605.7|11599.7|0
1712181000000|2024-04-03 21:50:00|11606|11600|11606.1|11600.1|11606.3|11600.3|11605.7|11599.7|0
1712181300000|2024-04-03 21:55:00|11606.3|11600.3|11607|11601|11607|11601|11606.3|11600.3|0
1712181600000|2024-04-03 22:00:00|11606.6|11600.6|11603.2|11597.2|11606.6|11600.6|11603.2|11597.2|0
1712181900000|2024-04-03 22:05:00|11603.5|11597.5|11604.2|11598.2|11604.6|11598.6|11603.5|11597.5|0
1712182500000|2024-04-03 22:15:00|11604.1|11598.1|11602.9|11596.9|11604.1|11598.1|11602.9|11596.9|0
1712182800000|2024-04-03 22:20:00|11603.2|11597.2|11603.5|11597.5|11603.9|11597.9|11603.2|11597.2|0
1712183100000|2024-04-03 22:25:00|11603.7|11597.7|11604.2|11598.2|11604.2|11598.2|11603.5|11597.5|0
1712183400000|2024-04-03 22:30:00|11604.1|11598.1|11604.3|11598.3|11604.3|11598.3|11603.2|11597.2|0
1712183700000|2024-04-03 22:35:00|11604|11598|11604.7|11598.7|11605|11599|11603.9|11597.9|0
1712184000000|2024-04-03 22:40:00|11604.3|11598.3|11604.1|11598.1|11604.7|11598.7|11604|11598|0
1712184300000|2024-04-03 22:45:00|11604|11598|11604.3|11598.3|11604.3|11598.3|11603.6|11597.6|0
1712184600000|2024-04-03 22:50:00|11604.2|11598.2|11604|11598|11604.3|11598.3|11603.6|11597.6|0
1712184900000|2024-04-03 22:55:00|11604.3|11598.3|11604.7|11598.7|11604.7|11598.7|11604|11598|0
1712185200000|2024-04-03 23:00:00|11605|11599|11604.3|11598.3|11605|11599|11604.3|11598.3|0
1712185500000|2024-04-03 23:05:00|11604.4|11598.4|11605.7|11599.7|11605.7|11599.7|11604.3|11598.3|0
1712185800000|2024-04-03 23:10:00|11605.8|11599.8|11606.9|11600.9|11606.9|11600.9|11605.8|11599.8|0
1712186100000|2024-04-03 23:15:00|11607|11601|11606.9|11600.9|11607.3|11601.3|11606.6|11600.6|0
1712186400000|2024-04-03 23:20:00|11606.8|11600.8|11607.9|11601.9|11607.9|11601.9|11606.6|11600.6|0
1712186700000|2024-04-03 23:25:00|11608.3|11602.3|11611.2|11605.2|11611.6|11605.6|11607.9|11601.9|0
1712187000000|2024-04-03 23:30:00|11611.3|11605.3|11615.1|11609.1|11624.3|11618.3|11611.3|11605.3|0
1712187300000|2024-04-03 23:35:00|11614.7|11608.7|11612.8|11606.8|11615.8|11609.8|11612.1|11606.1|0
1712187600000|2024-04-03 23:40:00|11612.9|11606.9|11614.1|11608.1|11614.4|11608.4|11612.8|11606.8|0
1712187900000|2024-04-03 23:45:00|11613.7|11607.7|11613.2|11607.2|11614.1|11608.1|11611.9|11605.9|0
1712188200000|2024-04-03 23:50:00|11612.9|11606.9|11613.2|11607.2|11614.7|11608.7|11612.6|11606.6|0
1712188500000|2024-04-03 23:55:00|11613.3|11607.3|11615.1|11609.1|11615.1|11609.1|11612.8|11606.8|0
1712188800000|2024-04-04 00:00:00|11615|11609|11611.1|11605.1|11615.1|11609.1|11610.4|11604.4|0
1712189100000|2024-04-04 00:05:00|11611|11605|11610.8|11604.8|11611.8|11605.8|11610.2|11604.2|0
1712189400000|2024-04-04 00:10:00|11610.7|11604.7|11609.5|11603.5|11611.8|11605.8|11609.1|11603.1|0
1712189700000|2024-04-04 00:15:00|11610.2|11604.2|11611|11605|11613|11607|11609.8|11603.8|0
1712190000000|2024-04-04 00:20:00|11610.3|11604.3|11613.9|11607.9|11613.9|11607.9|11610.3|11604.3|0
1712190300000|2024-04-04 00:25:00|11613.2|11607.2|11613.9|11607.9|11613.9|11607.9|11612.6|11606.6|0
1712190600000|2024-04-04 00:30:00|11613.3|11607.3|11611.2|11605.2|11613.3|11607.3|11609.9|11603.9|0
1712190900000|2024-04-04 00:35:00|11609.9|11603.9|11613.9|11607.9|11615.3|11609.3|11609.9|11603.9|0
1712191200000|2024-04-04 00:40:00|11614.6|11608.6|11612.6|11606.6|11615.3|11609.3|11612.6|11606.6|0
1712191500000|2024-04-04 00:45:00|11611.2|11605.2|11612.6|11606.6|11613.9|11607.9|11611.2|11605.2|0
1712191800000|2024-04-04 00:50:00|11613.9|11607.9|11612.6|11606.6|11613.9|11607.9|11612.5|11606.5|0
1712192100000|2024-04-04 00:55:00|11612.5|11606.5|11611.2|11605.2|11613.9|11607.9|11609.9|11603.9|0
1712192400000|2024-04-04 01:00:00|11609.9|11603.9|11609.9|11603.9|11611.2|11605.2|11609.8|11603.8|0
1712192700000|2024-04-04 01:05:00|11609.8|11603.8|11608.5|11602.5|11609.9|11603.9|11608.5|11602.5|0
1712193000000|2024-04-04 01:10:00|11609.9|11603.9|11609.9|11603.9|11609.9|11603.9|11608.5|11602.5|0
1712193600000|2024-04-04 01:20:00|11611.3|11605.3|11611.3|11605.3|11611.3|11605.3|11611.3|11605.3|0
1712193900000|2024-04-04 01:25:00|11611.2|11605.2|11609.9|11603.9|11611.3|11605.3|11609.9|11603.9|0
1712194200000|2024-04-04 01:30:00|11611.3|11605.3|11612.6|11606.6|11612.6|11606.6|11609.9|11603.9|0
1712194800000|2024-04-04 01:40:00|11611.2|11605.2|11611.2|11605.2|11611.9|11605.9|11611.2|11605.2|0
1712195100000|2024-04-04 01:45:00|11612.6|11606.6|11611.2|11605.2|11612.6|11606.6|11611.2|11605.2|0
1712195400000|2024-04-04 01:50:00|11612.6|11606.6|11612.6|11606.6|11612.6|11606.6|11611.2|11605.2|0
1712195700000|2024-04-04 01:55:00|11611.2|11605.2|11612.6|11606.6|11612.6|11606.6|11611.2|11605.2|0
1712196000000|2024-04-04 02:00:00|11613.9|11607.9|11613.9|11607.9|11613.9|11607.9|11613.9|11607.9|0
1712196300000|2024-04-04 02:05:00|11613.3|11607.3|11612.6|11606.6|11613.9|11607.9|11612.6|11606.6|0
1712196600000|2024-04-04 02:10:00|11613.9|11607.9|11613.9|11607.9|11614|11608|11613.9|11607.9|0
1712196900000|2024-04-04 02:15:00|11614|11608|11612.6|11606.6|11614|11608|11611.2|11605.2|0
1712197200000|2024-04-04 02:20:00|11611.2|11605.2|11612.6|11606.6|11612.6|11606.6|11611.2|11605.2|0
1712197500000|2024-04-04 02:25:00|11613.9|11607.9|11613.9|11607.9|11613.9|11607.9|11613.9|11607.9|0
1712197800000|2024-04-04 02:30:00|11614|11608|11615.3|11609.3|11615.3|11609.3|11614|11608|0
1712198100000|2024-04-04 02:35:00|11616.7|11610.7|11616.6|11610.6|11616.7|11610.7|11616.6|11610.6|0
1712198400000|2024-04-04 02:40:00|11616.7|11610.7|11616.7|11610.7|11616.7|11610.7|11616.6|11610.6|0
1712198700000|2024-04-04 02:45:00|11616.6|11610.6|11618|11612|11618|11612|11616.6|11610.6|0
1712199600000|2024-04-04 03:00:00|11616.6|11610.6|11618|11612|11618|11612|11616.6|11610.6|0
1712200200000|2024-04-04 03:10:00|11619.3|11613.3|11619.4|11613.4|11619.4|11613.4|11619.3|11613.3|0
1712201100000|2024-04-04 03:25:00|11618|11612|11619.4|11613.4|11619.4|11613.4|11618|11612|0
1712201400000|2024-04-04 03:30:00|11619.3|11613.3|11618|11612|11619.4|11613.4|11618|11612|0
1712201700000|2024-04-04 03:35:00|11616.7|11610.7|11616.7|11610.7|11618|11612|11616.7|11610.7|0
1712202000000|2024-04-04 03:40:00|11618|11612|11618|11612|11618|11612|11618|11612|0
1712202600000|2024-04-04 03:50:00|11619.4|11613.4|11619.4|11613.4|11619.4|11613.4|11619.4|11613.4|0
1712203200000|2024-04-04 04:00:00|11618.1|11612.1|11619.4|11613.4|11619.4|11613.4|11618|11612|0
1712204100000|2024-04-04 04:15:00|11618.1|11612.1|11619.4|11613.4|11619.4|11613.4|11618.1|11612.1|0
1712204400000|2024-04-04 04:20:00|11618.1|11612.1|11618.1|11612.1|11618.1|11612.1|11618.1|11612.1|0
1712204700000|2024-04-04 04:25:00|11619.4|11613.4|11619.4|11613.4|11619.4|11613.4|11619.4|11613.4|0
1712205000000|2024-04-04 04:30:00|11618.1|11612.1|11619.5|11613.5|11619.5|11613.5|11618.1|11612.1|0
1712205300000|2024-04-04 04:35:00|11620.1|11614.1|11619.5|11613.5|11620.8|11614.8|11619.5|11613.5|0
1712205600000|2024-04-04 04:40:00|11620.2|11614.2|11619.5|11613.5|11620.2|11614.2|11619.5|11613.5|0
1712205900000|2024-04-04 04:45:00|11619.3|11613.3|11619.3|11613.3|11619.4|11613.4|11619.3|11613.3|0
1712206200000|2024-04-04 04:50:00|11618|11612|11619.3|11613.3|11619.3|11613.3|11618|11612|0
1712207100000|2024-04-04 05:05:00|11617.9|11611.9|11615.9|11609.9|11617.9|11611.9|11615.2|11609.2|0
1712207400000|2024-04-04 05:10:00|11615.2|11609.2|11617.9|11611.9|11617.9|11611.9|11615.2|11609.2|0
1712207700000|2024-04-04 05:15:00|11617.2|11611.2|11616.6|11610.6|11617.9|11611.9|11616.6|11610.6|0
1712208000000|2024-04-04 05:20:00|11616.5|11610.5|11615.2|11609.2|11616.6|11610.6|11615.2|11609.2|0
1712208300000|2024-04-04 05:25:00|11613.8|11607.8|11613.8|11607.8|11613.8|11607.8|11613.8|11607.8|0
1712208600000|2024-04-04 05:30:00|11612.5|11606.5|11612.5|11606.5|11612.5|11606.5|11612.5|11606.5|0
1712208900000|2024-04-04 05:35:00|11613.9|11607.9|11612.5|11606.5|11613.9|11607.9|11612.5|11606.5|0
1712209200000|2024-04-04 05:40:00|11613.9|11607.9|11613.8|11607.8|11613.9|11607.9|11612.5|11606.5|0
1712209500000|2024-04-04 05:45:00|11612.5|11606.5|11612.5|11606.5|11612.5|11606.5|11612.5|11606.5|0
1712209800000|2024-04-04 05:50:00|11611.2|11605.2|11611.2|11605.2|11612.5|11606.5|11611.2|11605.2|0
1712210100000|2024-04-04 05:55:00|11616.2|11610.2|11616.2|11610.2|11616.2|11610.2|11616.2|11610.2|0
1712210400000|2024-04-04 06:00:00|11610.8|11604.8|11606.1|11604.1|11610.8|11607.6|11604.1|11602.1|84
1712210700000|2024-04-04 06:05:00|11606.6|11604.6|11606.1|11604.1|11607.6|11605.6|11604.6|11602.6|34
1712211000000|2024-04-04 06:10:00|11606.6|11604.6|11608.6|11606.6|11611.1|11609.1|11606.6|11604.6|35
1712211300000|2024-04-04 06:15:00|11608.1|11606.1|11605.6|11603.6|11610.6|11608.6|11605.1|11603.1|33
1712211600000|2024-04-04 06:20:00|11605.1|11603.1|11600.6|11598.6|11605.6|11603.6|11600.1|11598.1|33
1712211900000|2024-04-04 06:25:00|11600.1|11598.1|11599.6|11597.6|11602.6|11600.6|11598.6|11596.6|46
1712212200000|2024-04-04 06:30:00|11606.6|11604.6|11624.6|11622.6|11625.1|11623.1|11606.6|11604.6|433
1712212500000|2024-04-04 06:35:00|11624.1|11622.1|11636.6|11634.6|11636.6|11634.6|11623.1|11621.1|106
1712212800000|2024-04-04 06:40:00|11637.1|11635.1|11632.6|11630.6|11639.6|11637.6|11630.6|11628.6|90
1712213100000|2024-04-04 06:45:00|11632.1|11630.1|11634.6|11632.6|11634.6|11632.6|11631.1|11629.1|50
1712213400000|2024-04-04 06:50:00|11634.1|11632.1|11635.6|11633.6|11636.1|11634.1|11631.1|11629.1|90
1712213700000|2024-04-04 06:55:00|11636.1|11634.1|11631.6|11629.6|11641.1|11639.1|11631.6|11629.6|98
1712214000000|2024-04-04 07:00:00|11632.1|11630.1|11648.6|11646.6|11649.1|11647.1|11627.1|11625.1|853
1712214300000|2024-04-04 07:05:00|11649.6|11647.6|11631.6|11629.6|11649.6|11647.6|11627.1|11625.1|382
1712214600000|2024-04-04 07:10:00|11632.1|11630.1|11644.1|11642.1|11645.6|11643.6|11625.1|11623.1|204
1712214900000|2024-04-04 07:15:00|11643.1|11641.1|11647.6|11645.6|11650.6|11648.6|11642.1|11640.1|129
1712215200000|2024-04-04 07:20:00|11647.1|11645.1|11642.1|11640.1|11649.1|11647.1|11637.6|11635.6|181
1712215500000|2024-04-04 07:25:00|11641.6|11639.6|11644.6|11642.6|11649.1|11647.1|11640.1|11638.1|194
1712215800000|2024-04-04 07:30:00|11644.1|11642.1|11641.1|11639.1|11646.6|11644.6|11636.6|11634.6|272
1712216100000|2024-04-04 07:35:00|11640.6|11638.6|11637.1|11635.1|11645.1|11643.1|11636.1|11634.1|176
1712216400000|2024-04-04 07:40:00|11637.5|11635.5|11640.5|11638.5|11640.5|11638.5|11633|11631|132
1712216700000|2024-04-04 07:45:00|11638.5|11636.5|11639.5|11637.5|11641.5|11639.5|11636.5|11634.5|147
1712217000000|2024-04-04 07:50:00|11638.5|11636.5|11643|11641|11645.5|11643.5|11636.5|11634.5|163
1712217300000|2024-04-04 07:55:00|11642.5|11640.5|11648.5|11646.5|11648.5|11646.5|11638.5|11636.5|129
1712217600000|2024-04-04 08:00:00|11649.5|11647.5|11652.5|11650.5|11652.5|11650.5|11648.5|11646.5|138
1712217900000|2024-04-04 08:05:00|11653.5|11651.5|11654|11652|11655.5|11653.5|11649.5|11647.5|167
1712218200000|2024-04-04 08:10:00|11653.5|11651.5|11663.5|11661.5|11666.5|11664.5|11651.5|11649.5|743
1712218500000|2024-04-04 08:15:00|11663|11661|11667|11665|11668.5|11666.5|11661|11659|130
1712218800000|2024-04-04 08:20:00|11666.5|11664.5|11663|11661|11668.5|11666.5|11663|11661|176
1712219100000|2024-04-04 08:25:00|11662.5|11660.5|11659|11657|11662.5|11660.5|11657|11655|82
1712219400000|2024-04-04 08:30:00|11659.5|11657.5|11659|11657|11665|11663|11657|11655|147
1712219700000|2024-04-04 08:35:00|11659.5|11657.5|11654|11652|11662|11660|11654|11652|61
1712220000000|2024-04-04 08:40:00|11653.5|11651.5|11652.5|11650.5|11656|11654|11650.5|11648.5|73
1712220300000|2024-04-04 08:45:00|11653|11651|11649|11647|11653|11651|11646.5|11644.5|86
1712220600000|2024-04-04 08:50:00|11648.5|11646.5|11645|11643|11649.5|11647.5|11645|11643|70
1712220900000|2024-04-04 08:55:00|11644.5|11642.5|11642.5|11640.5|11645|11643|11638.5|11636.5|80
1712221200000|2024-04-04 09:00:00|11642|11640|11639|11637|11643.5|11641.5|11638.5|11636.5|135
1712221500000|2024-04-04 09:05:00|11638|11636|11637.5|11635.5|11639.5|11637.5|11633.5|11631.5|124
1712221800000|2024-04-04 09:10:00|11638.5|11636.5|11639|11637|11640|11638|11633|11631|160
1712222100000|2024-04-04 09:15:00|11638.5|11636.5|11640|11638|11641.5|11639.5|11637.5|11635.5|45
1712222400000|2024-04-04 09:20:00|11639.5|11637.5|11642|11640|11643|11641|11638.5|11636.5|70
1712222700000|2024-04-04 09:25:00|11642.5|11640.5|11640|11638|11644.5|11642.5|11639|11637|104
1712223000000|2024-04-04 09:30:00|11639.5|11637.5|11637.5|11635.5|11641|11639|11636|11634|119
1712223300000|2024-04-04 09:35:00|11637|11635|11634|11632|11637|11635|11633.5|11631.5|61
1712223600000|2024-04-04 09:40:00|11633.5|11631.5|11637|11635|11637|11635|11631.5|11629.5|115
1712223900000|2024-04-04 09:45:00|11637.5|11635.5|11634|11632|11638|11636|11633.5|11631.5|58
1712224200000|2024-04-04 09:50:00|11634.5|11632.5|11631.5|11629.5|11635.5|11633.5|11631|11629|85
1712224500000|2024-04-04 09:55:00|11631|11629|11633|11631|11633.5|11631.5|11631|11629|42
1712224800000|2024-04-04 10:00:00|11632.5|11630.5|11631|11629|11634|11632|11630.5|11628.5|46
1712225100000|2024-04-04 10:05:00|11630.5|11628.5|11637.5|11635.5|11637.5|11635.5|11630|11628|77
1712225400000|2024-04-04 10:10:00|11638|11636|11641.5|11639.5|11641.5|11639.5|11636.5|11634.5|75
1712225700000|2024-04-04 10:15:00|11640.5|11638.5|11637|11635|11640.5|11638.5|11636.5|11634.5|61
1712226000000|2024-04-04 10:20:00|11636.5|11634.5|11633|11631|11637|11635|11632|11630|104
1712226300000|2024-04-04 10:25:00|11633.5|11631.5|11634|11632|11634.5|11632.5|11632.5|11630.5|33
1712226600000|2024-04-04 10:30:00|11633.5|11631.5|11630|11628|11634|11632|11627.5|11625.5|226
1712226900000|2024-04-04 10:35:00|11629.5|11627.5|11630.5|11628.5|11631.5|11629.5|11627.5|11625.5|146
1712227200000|2024-04-04 10:40:00|11630|11628|11631.5|11629.5|11631.5|11629.5|11630|11628|31
1712227500000|2024-04-04 10:45:00|11632|11630|11633|11631|11634.5|11632.5|11630.5|11628.5|121
1712227800000|2024-04-04 10:50:00|11632.5|11630.5|11631.5|11629.5|11633|11631|11628.5|11626.5|50
1712228100000|2024-04-04 10:55:00|11631|11629|11637.5|11635.5|11638.5|11636.5|11630.5|11628.5|70
1712228400000|2024-04-04 11:00:00|11638|11636|11637|11635|11639|11637|11636|11634|67
1712228700000|2024-04-04 11:05:00|11637.5|11635.5|11638|11636|11638.5|11636.5|11635|11633|53
1712229000000|2024-04-04 11:10:00|11637.5|11635.5|11637.5|11635.5|11637.5|11635.5|11635|11633|177
1712229300000|2024-04-04 11:15:00|11637|11635|11632.5|11630.5|11638|11636|11632.5|11630.5|107
1712229600000|2024-04-04 11:20:00|11632|11630|11631|11629|11635|11633|11630.5|11628.5|42
1712229900000|2024-04-04 11:25:00|11631.5|11629.5|11631|11629|11633|11631|11630|11628|26
1712230200000|2024-04-04 11:30:00|11630.5|11628.5|11625|11623|11630.5|11628.5|11625|11623|37
1712230500000|2024-04-04 11:35:00|11624.5|11622.5|11625|11623|11625|11623|11622.5|11620.5|101
1712230800000|2024-04-04 11:40:00|11626.3|11624.3|11617.8|11615.8|11626.3|11624.3|11617.8|11615.8|102
1712231100000|2024-04-04 11:45:00|11618.3|11616.3|11623.8|11621.8|11625.8|11623.8|11617.8|11615.8|71
1712231400000|2024-04-04 11:50:00|11624.3|11622.3|11633.3|11631.3|11633.3|11631.3|11623.3|11621.3|69
1712231700000|2024-04-04 11:55:00|11633.8|11631.8|11632.8|11630.8|11635.3|11633.3|11631.8|11629.8|55
1712232000000|2024-04-04 12:00:00|11633.8|11631.8|11637.8|11635.8|11638.3|11636.3|11632.8|11630.8|67
1712232300000|2024-04-04 12:05:00|11637.3|11635.3|11638.3|11636.3|11639.3|11637.3|11636.8|11634.8|24
1712232600000|2024-04-04 12:10:00|11638.8|11636.8|11637.3|11635.3|11638.8|11636.8|11635.3|11633.3|229
1712232900000|2024-04-04 12:15:00|11636.8|11634.8|11630.8|11628.8|11637.8|11635.8|11630.8|11628.8|37
1712233200000|2024-04-04 12:20:00|11631.3|11629.3|11628.8|11626.8|11631.8|11629.8|11627.8|11625.8|45
1712233500000|2024-04-04 12:25:00|11628.3|11626.3|11632.8|11630.8|11634.8|11632.8|11626.8|11624.8|124
1712233800000|2024-04-04 12:30:00|11633.3|11631.3|11632.3|11630.3|11634.3|11632.3|11626.8|11624.8|76
1712234100000|2024-04-04 12:35:00|11632.8|11630.8|11633.8|11631.8|11636.3|11634.3|11630.8|11628.8|82
1712234400000|2024-04-04 12:40:00|11632.8|11630.8|11629.3|11627.3|11633.8|11631.8|11627.8|11625.8|80
1712234700000|2024-04-04 12:45:00|11629.8|11627.8|11635.3|11633.3|11636.8|11634.8|11628.8|11626.8|126
1712235000000|2024-04-04 12:50:00|11634.8|11632.8|11635.3|11633.3|11637.3|11635.3|11633.3|11631.3|83
1712235300000|2024-04-04 12:55:00|11635.8|11633.8|11636.3|11634.3|11639.8|11637.8|11635.8|11633.8|89
1712235600000|2024-04-04 13:00:00|11635.8|11633.8|11635.8|11633.8|11637.8|11635.8|11633.8|11631.8|97
1712235900000|2024-04-04 13:05:00|11636.8|11634.8|11644.3|11642.3|11645.8|11643.8|11634.8|11632.8|692
1712236200000|2024-04-04 13:10:00|11644.8|11642.8|11662.3|11660.3|11662.3|11660.3|11644.8|11642.8|711
1712236500000|2024-04-04 13:15:00|11661.8|11659.8|11690.3|11688.3|11690.8|11688.8|11651.3|11649.3|954
1712236800000|2024-04-04 13:20:00|11690.8|11688.8|11688.8|11686.8|11691.8|11689.8|11667.8|11665.8|614
1712237100000|2024-04-04 13:25:00|11688.3|11686.3|11679.3|11677.3|11688.3|11686.3|11678.3|11676.3|262
1712237400000|2024-04-04 13:30:00|11678.8|11676.8|11669.8|11667.8|11680.3|11678.3|11669.3|11667.3|278
1712237700000|2024-04-04 13:35:00|11668.8|11666.8|11664.3|11662.3|11673.8|11671.8|11663.3|11661.3|151
1712238000000|2024-04-04 13:40:00|11664.8|11662.8|11671.8|11669.8|11673.3|11671.3|11664.3|11662.3|132
1712238300000|2024-04-04 13:45:00|11671.3|11669.3|11678.3|11676.3|11678.3|11676.3|11670.3|11668.3|158
1712238600000|2024-04-04 13:50:00|11677.8|11675.8|11675.3|11673.3|11678.3|11676.3|11669.8|11667.8|163
1712238900000|2024-04-04 13:55:00|11675.8|11673.8|11678.3|11676.3|11679.3|11677.3|11670.3|11668.3|146
1712239200000|2024-04-04 14:00:00|11678.8|11676.8|11678.8|11676.8|11679.8|11677.8|11674.8|11672.8|201
1712239500000|2024-04-04 14:05:00|11677.3|11675.3|11683.3|11681.3|11683.3|11681.3|11674.3|11672.3|188
1712239800000|2024-04-04 14:10:00|11683.1|11681.1|11681.6|11679.6|11690.6|11688.6|11680.1|11678.1|406
1712240100000|2024-04-04 14:15:00|11682.1|11680.1|11682.6|11680.6|11686.6|11684.6|11679.6|11677.6|439
1712240400000|2024-04-04 14:20:00|11682.1|11680.1|11683.6|11681.6|11686.1|11684.1|11679.6|11677.6|132
1712240700000|2024-04-04 14:25:00|11684.1|11682.1|11689.1|11687.1|11689.6|11687.6|11682.6|11680.6|344
1712241000000|2024-04-04 14:30:00|11689.6|11687.6|11684.6|11682.6|11690.6|11688.6|11684.1|11682.1|148
1712241300000|2024-04-04 14:35:00|11685.1|11683.1|11684.6|11682.6|11685.6|11683.6|11682.6|11680.6|112
1712241600000|2024-04-04 14:40:00|11685.1|11683.1|11688.6|11686.6|11689.6|11687.6|11683.6|11681.6|122
1712241900000|2024-04-04 14:45:00|11687.6|11685.6|11684.1|11682.1|11687.6|11685.6|11682.6|11680.6|177
1712242200000|2024-04-04 14:50:00|11684.6|11682.6|11683.6|11681.6|11687.6|11685.6|11682.6|11680.6|154
1712242500000|2024-04-04 14:55:00|11684.1|11682.1|11691.6|11689.6|11692.6|11690.6|11684.1|11682.1|211
1712242800000|2024-04-04 15:00:00|11690.6|11688.6|11687.6|11685.6|11693.6|11691.6|11687.6|11685.6|411
1712243100000|2024-04-04 15:05:00|11688.1|11686.1|11687.6|11685.6|11692.6|11690.6|11686.6|11684.6|168
1712243400000|2024-04-04 15:10:00|11688.6|11686.6|11689.6|11687.6|11691.1|11689.1|11687.6|11685.6|275
1712243700000|2024-04-04 15:15:00|11689.1|11687.1|11691.1|11689.1|11691.1|11689.1|11685.6|11683.6|730
1712244000000|2024-04-04 15:20:00|11690.6|11688.6|11691.1|11689.1|11691.6|11689.6|11686.1|11684.1|339
1712244300000|2024-04-04 15:25:00|11691.6|11689.6|11691.1|11689.1|11693.1|11691.1|11687.6|11685.6|797
1712244600000|2024-04-04 15:30:00|11691.6|11689.6|11688.6|11686.6|11691.6|11689.6|11688.1|11686.1|912
1712244900000|2024-04-04 15:35:00|11689.1|11687.1|11697.6|11695.6|11698.1|11696.1|11689.1|11687.1|778
1712245200000|2024-04-04 15:40:00|11698.1|11696.1|11697.6|11695.6|11699.1|11697.1|11697.6|11695.6|69
1712245500000|2024-04-04 15:45:00|11698.6|11696.6|11696.1|11694.1|11699.6|11697.6|11695.1|11693.1|138
1712245800000|2024-04-04 15:50:00|11696.6|11694.6|11696.6|11694.6|11699.1|11697.1|11696.6|11694.6|127
1712246100000|2024-04-04 15:55:00|11697.1|11695.1|11696.6|11694.6|11697.6|11695.6|11695.6|11693.6|27
1712246400000|2024-04-04 16:00:00|11697.6|11695.6|11699.1|11697.1|11699.6|11697.6|11697.1|11695.1|40
1712246700000|2024-04-04 16:05:00|11699.6|11697.6|11701.6|11699.6|11701.6|11699.6|11699.6|11697.6|25
1712247000000|2024-04-04 16:10:00|11701.1|11699.1|11698.6|11696.6|11701.1|11699.1|11697.6|11695.6|16
1712247300000|2024-04-04 16:15:00|11698.1|11696.1|11696.1|11694.1|11699.1|11697.1|11696.1|11694.1|20
1712247600000|2024-04-04 16:20:00|11695.6|11693.6|11694.6|11692.6|11695.6|11693.6|11694.1|11692.1|4
1712247900000|2024-04-04 16:25:00|11694.1|11692.1|11694.6|11692.6|11696.1|11694.1|11694.1|11692.1|18
1712248200000|2024-04-04 16:30:00|11693.6|11691.6|11693.6|11691.6|11695.1|11693.1|11693.6|11691.6|15
1712248500000|2024-04-04 16:35:00|11693.1|11691.1|11693.1|11691.1|11694.1|11692.1|11692.1|11690.1|23
1712248800000|2024-04-04 16:40:00|11693.6|11691.6|11694.6|11692.6|11695.6|11693.6|11693.6|11691.6|23
1712249100000|2024-04-04 16:45:00|11694.1|11692.1|11692.6|11690.6|11694.6|11692.6|11692.6|11690.6|6
1712249400000|2024-04-04 16:50:00|11693.1|11691.1|11694.1|11692.1|11694.1|11692.1|11693.1|11691.1|8
1712249700000|2024-04-04 16:55:00|11694.6|11692.6|11691.1|11689.1|11694.6|11692.6|11690.1|11688.1|10
1712250000000|2024-04-04 17:00:00|11691.6|11689.6|11689.6|11687.6|11691.6|11689.6|11688.1|11686.1|8
1712250300000|2024-04-04 17:05:00|11690.1|11688.1|11692.1|11690.1|11692.1|11690.1|11690.1|11688.1|11
1712250600000|2024-04-04 17:10:00|11692.6|11690.6|11689.6|11687.6|11692.6|11690.6|11689.6|11687.6|3
1712250900000|2024-04-04 17:15:00|11689.1|11687.1|11689.1|11687.1|11689.6|11687.6|11687.1|11685.1|7
1712251200000|2024-04-04 17:20:00|11689.6|11687.6|11690.1|11688.1|11690.1|11688.1|11688.6|11686.6|23
1712251500000|2024-04-04 17:25:00|11689.6|11687.6|11689.6|11687.6|11689.6|11687.6|11688.6|11686.6|25
1712251800000|2024-04-04 17:30:00|11689.1|11687.1|11688.1|11686.1|11689.6|11687.6|11687.6|11685.6|21
1712252100000|2024-04-04 17:35:00|11687.6|11685.6|11689.6|11687.6|11690.6|11688.6|11687.6|11685.6|20
1712252400000|2024-04-04 17:40:00|11689.1|11687.1|11685.1|11683.1|11689.6|11687.6|11684.6|11682.6|60
1712252700000|2024-04-04 17:45:00|11684.6|11682.6|11683.1|11681.1|11686.6|11684.6|11682.6|11680.6|44
1712253000000|2024-04-04 17:50:00|11682.6|11680.6|11682.6|11680.6|11684.1|11682.1|11682.6|11680.6|31
1712253300000|2024-04-04 17:55:00|11681.6|11679.6|11678.1|11676.1|11684.1|11682.1|11677.6|11675.6|62
1712253600000|2024-04-04 18:00:00|11677.6|11675.6|11676.6|11674.6|11677.6|11675.6|11674.6|11672.6|71
1712253900000|2024-04-04 18:05:00|11676.1|11674.1|11663.1|11661.1|11676.1|11674.1|11663.1|11661.1|119
1712254200000|2024-04-04 18:10:00|11662.6|11660.6|11653.1|11651.1|11662.6|11660.6|11652.6|11650.6|136
1712254500000|2024-04-04 18:15:00|11652.6|11650.6|11642.1|11640.1|11653.1|11651.1|11641.1|11639.1|124
1712254800000|2024-04-04 18:20:00|11641.6|11639.6|11646.1|11644.1|11647.1|11645.1|11637.1|11635.1|40
1712255100000|2024-04-04 18:25:00|11645.6|11643.6|11634.6|11632.6|11647.1|11645.1|11633.6|11631.6|73
1712255400000|2024-04-04 18:30:00|11634.1|11632.1|11617.6|11615.6|11634.1|11632.1|11610.1|11608.1|293
1712255700000|2024-04-04 18:35:00|11617.1|11615.1|11620.6|11618.6|11628.1|11626.1|11615.1|11613.1|243
1712256000000|2024-04-04 18:40:00|11620.1|11618.1|11601.1|11599.1|11620.1|11618.1|11599.1|11597.1|117
1712256300000|2024-04-04 18:45:00|11601.6|11599.6|11616.1|11614.1|11616.1|11614.1|11601.6|11599.6|189
1712256600000|2024-04-04 18:50:00|11615.6|11613.6|11602.6|11600.6|11615.6|11613.6|11601.6|11599.6|80
1712256900000|2024-04-04 18:55:00|11602.1|11600.1|11588.1|11586.1|11602.1|11600.1|11581.1|11579.1|81
1712257200000|2024-04-04 19:00:00|11586.6|11584.6|11583.1|11581.1|11590.1|11588.1|11578.1|11576.1|67
1712257500000|2024-04-04 19:05:00|11582.1|11580.1|11592.1|11590.1|11592.6|11590.6|11582.1|11580.1|66
1712257800000|2024-04-04 19:10:00|11591.6|11589.6|11591.1|11589.1|11591.6|11589.6|11581.1|11579.1|67
1712258100000|2024-04-04 19:15:00|11590.6|11588.6|11583.1|11581.1|11590.6|11588.6|11578.6|11576.6|81
1712258400000|2024-04-04 19:20:00|11581.1|11579.1|11579.1|11577.1|11588.6|11586.6|11578.1|11576.1|44
1712258700000|2024-04-04 19:25:00|11578.6|11576.6|11566.6|11564.6|11579.6|11577.6|11566.1|11564.1|55
1712259000000|2024-04-04 19:30:00|11567.1|11565.1|11569.1|11567.1|11573.1|11571.1|11566.1|11564.1|45
1712259300000|2024-04-04 19:35:00|11569.6|11567.6|11557.1|11555.1|11569.6|11567.6|11557.1|11555.1|43
1712259600000|2024-04-04 19:40:00|11557.6|11555.6|11562.6|11560.6|11564.1|11562.1|11554.6|11552.6|49
1712259900000|2024-04-04 19:45:00|11564.1|11562.1|11576.6|11574.6|11576.6|11574.6|11563.1|11561.1|152
1712260200000|2024-04-04 19:50:00|11578.6|11576.6|11578.1|11576.1|11580.6|11578.6|11570.1|11568.1|103
1712260500000|2024-04-04 19:55:00|11577.1|11575.1|11569.9|11563.9|11578.6|11576.6|11567.1|11562.4|178
1712260800000|2024-04-04 20:00:00|11571.5|11565.5|11577.4|11571.4|11579.7|11573.7|11571.1|11565.1|0
1712261100000|2024-04-04 20:05:00|11577|11571|11576|11570|11579.1|11573.1|11574.4|11568.4|0
1712261400000|2024-04-04 20:10:00|11576.3|11570.3|11576.5|11570.5|11578.7|11572.7|11574.4|11568.4|0
1712261700000|2024-04-04 20:15:00|11576.2|11570.2|11570|11564|11576.2|11570.2|11567.6|11561.6|0
1712262000000|2024-04-04 20:20:00|11569.7|11563.7|11568.7|11562.7|11573.1|11567.1|11568.3|11562.3|0
1712262300000|2024-04-04 20:25:00|11568.5|11562.5|11565.7|11559.7|11568.7|11562.7|11564.4|11558.4|0
1712262600000|2024-04-04 20:30:00|11565.4|11559.4|11567.4|11561.4|11567.6|11561.6|11564.7|11558.7|0
1712262900000|2024-04-04 20:35:00|11567.2|11561.2|11570|11564|11570.4|11564.4|11566.7|11560.7|0
1712263200000|2024-04-04 20:40:00|11570.1|11564.1|11570|11564|11570.7|11564.7|11569|11563|0
1712263500000|2024-04-04 20:45:00|11570.1|11564.1|11571|11565|11571|11565|11569.3|11563.3|0
1712263800000|2024-04-04 20:50:00|11571.4|11565.4|11569.7|11563.7|11571.4|11565.4|11569.2|11563.2|0
1712264100000|2024-04-04 20:55:00|11569.9|11563.9|11570.8|11564.8|11571|11565|11568.3|11562.3|0
1712264400000|2024-04-04 21:00:00|11570.7|11564.7|11571|11565|11571|11565|11570.6|11564.6|0
1712264700000|2024-04-04 21:05:00|11571.1|11565.1|11571.5|11565.5|11571.5|11565.5|11570.8|11564.8|0
1712265000000|2024-04-04 21:10:00|11571.7|11565.7|11572.6|11566.6|11573.1|11567.1|11571.7|11565.7|0
1712265300000|2024-04-04 21:15:00|11572.5|11566.5|11572.5|11566.5|11572.5|11566.5|11572.2|11566.2|0
1712265600000|2024-04-04 21:20:00|11572.6|11566.6|11572.4|11566.4|11573.1|11567.1|11572.4|11566.4|0
1712265900000|2024-04-04 21:25:00|11572.5|11566.5|11572.4|11566.4|11572.5|11566.5|11572.2|11566.2|0
1712266200000|2024-04-04 21:30:00|11572.2|11566.2|11572.8|11566.8|11573.6|11567.6|11571.9|11565.9|0
1712266500000|2024-04-04 21:35:00|11573.5|11567.5|11572.8|11566.8|11573.7|11567.7|11572.6|11566.6|0
1712266800000|2024-04-04 21:40:00|11573.1|11567.1|11573.1|11567.1|11573.3|11567.3|11572.5|11566.5|0
1712267100000|2024-04-04 21:45:00|11573.2|11567.2|11572.9|11566.9|11573.2|11567.2|11572.9|11566.9|0
1712267400000|2024-04-04 21:50:00|11573.1|11567.1|11572.6|11566.6|11573.1|11567.1|11572.4|11566.4|0
1712267700000|2024-04-04 21:55:00|11572.8|11566.8|11572.9|11566.9|11573.2|11567.2|11572.4|11566.4|0
1712268000000|2024-04-04 22:00:00|11573.9|11567.9|11578.3|11572.3|11581.2|11575.2|11573.9|11567.9|0
1712268300000|2024-04-04 22:05:00|11577.9|11571.9|11582.2|11576.2|11582.2|11576.2|11577.6|11571.6|0
1712268600000|2024-04-04 22:10:00|11582.5|11576.5|11582.9|11576.9|11584.3|11578.3|11582.5|11576.5|0
1712268900000|2024-04-04 22:15:00|11582.8|11576.8|11582.4|11576.4|11584.3|11578.3|11582|11576|0
1712269200000|2024-04-04 22:20:00|11582.7|11576.7|11575.7|11569.7|11582.7|11576.7|11572.7|11566.7|0
1712269500000|2024-04-04 22:25:00|11575.6|11569.6|11577|11571|11577.7|11571.7|11572.7|11566.7|0
1712269800000|2024-04-04 22:30:00|11577.8|11571.8|11581.3|11575.3|11582.7|11576.7|11577.7|11571.7|0
1712270100000|2024-04-04 22:35:00|11581|11575|11579|11573|11581.3|11575.3|11577.4|11571.4|0
1712270400000|2024-04-04 22:40:00|11579.1|11573.1|11582|11576|11582.4|11576.4|11578.6|11572.6|0
1712270700000|2024-04-04 22:45:00|11581.8|11575.8|11578.6|11572.6|11582.4|11576.4|11578.1|11572.1|0
1712271000000|2024-04-04 22:50:00|11578.5|11572.5|11576.7|11570.7|11579|11573|11575.4|11569.4|0
1712271300000|2024-04-04 22:55:00|11576.4|11570.4|11575.2|11569.2|11578.6|11572.6|11575.2|11569.2|0
1712271600000|2024-04-04 23:00:00|11575.5|11569.5|11578.7|11572.7|11579.1|11573.1|11572.9|11566.9|0
1712271900000|2024-04-04 23:05:00|11578.4|11572.4|11576.5|11570.5|11578.7|11572.7|11576.1|11570.1|0
1712272200000|2024-04-04 23:10:00|11576.2|11570.2|11576.8|11570.8|11577.5|11571.5|11575.8|11569.8|0
1712272500000|2024-04-04 23:15:00|11576.5|11570.5|11575.1|11569.1|11576.8|11570.8|11573.4|11567.4|0
1712272800000|2024-04-04 23:20:00|11575.2|11569.2|11576.1|11570.1|11576.1|11570.1|11574.4|11568.4|0
1712273100000|2024-04-04 23:25:00|11576.5|11570.5|11577.1|11571.1|11577.5|11571.5|11574.3|11568.3|0
1712273400000|2024-04-04 23:30:00|11577|11571|11578.4|11572.4|11580.1|11574.1|11576.8|11570.8|0
1712273700000|2024-04-04 23:35:00|11578.2|11572.2|11578.4|11572.4|11579.1|11573.1|11577.5|11571.5|0
1712274000000|2024-04-04 23:40:00|11578.3|11572.3|11575.4|11569.4|11578.3|11572.3|11574.8|11568.8|0
1712274300000|2024-04-04 23:45:00|11575.7|11569.7|11576.1|11570.1|11576.8|11570.8|11574.8|11568.8|0
1712274600000|2024-04-04 23:50:00|11575.9|11569.9|11575.1|11569.1|11576.9|11570.9|11575.1|11569.1|0
1712274900000|2024-04-04 23:55:00|11575.2|11569.2|11574.4|11568.4|11575.4|11569.4|11573.9|11567.9|0
1712275200000|2024-04-05 00:00:00|11573.4|11567.4|11575.1|11569.1|11575.8|11569.8|11572.2|11566.2|0
1712275500000|2024-04-05 00:05:00|11574.8|11568.8|11576.8|11570.8|11576.8|11570.8|11572.2|11566.2|0
1712275800000|2024-04-05 00:10:00|11576.9|11570.9|11580.1|11574.1|11581.4|11575.4|11576.8|11570.8|0
1712276100000|2024-04-05 00:15:00|11580.2|11574.2|11573.8|11567.8|11580.5|11574.5|11571.1|11565.1|0
1712276400000|2024-04-05 00:20:00|11572.5|11566.5|11571.1|11565.1|11573.8|11567.8|11569.7|11563.7|0
1712276700000|2024-04-05 00:25:00|11571|11565|11571.5|11565.5|11574.3|11568.3|11571|11565|0
1712277000000|2024-04-05 00:30:00|11570.2|11564.2|11568.8|11562.8|11571.6|11565.6|11568.8|11562.8|0
1712277300000|2024-04-05 00:35:00|11567.4|11561.4|11564.6|11558.6|11568.8|11562.8|11560.4|11554.4|0
1712277600000|2024-04-05 00:40:00|11566|11560|11564.6|11558.6|11567.4|11561.4|11564.6|11558.6|0
1712277900000|2024-04-05 00:45:00|11563.2|11557.2|11566|11560|11566|11560|11563.2|11557.2|0
1712278200000|2024-04-05 00:50:00|11565.3|11559.3|11568.8|11562.8|11568.8|11562.8|11564.6|11558.6|0
1712278500000|2024-04-05 00:55:00|11567.4|11561.4|11570.2|11564.2|11571.5|11565.5|11567.4|11561.4|0
1712278800000|2024-04-05 01:00:00|11569.5|11563.5|11570.2|11564.2|11570.2|11564.2|11568.8|11562.8|0
1712279100000|2024-04-05 01:05:00|11569.5|11563.5|11568.8|11562.8|11570.2|11564.2|11568.8|11562.8|0
1712279400000|2024-04-05 01:10:00|11570.2|11564.2|11568.9|11562.9|11570.2|11564.2|11567.5|11561.5|0
1712279700000|2024-04-05 01:15:00|11569.5|11563.5|11568.8|11562.8|11570.9|11564.9|11566.1|11560.1|0
1712280000000|2024-04-05 01:20:00|11567.4|11561.4|11564.7|11558.7|11567.4|11561.4|11564.7|11558.7|0
1712280300000|2024-04-05 01:25:00|11563.3|11557.3|11557.2|11551.2|11563.3|11557.3|11553.8|11547.8|0
1712280600000|2024-04-05 01:30:00|11556.5|11550.5|11555.8|11549.8|11559.2|11553.2|11555.1|11549.1|0
1712280900000|2024-04-05 01:35:00|11555.1|11549.1|11558.6|11552.6|11559.3|11553.3|11555.1|11549.1|0
1712281200000|2024-04-05 01:40:00|11559.3|11553.3|11559.3|11553.3|11562.1|11556.1|11559.3|11553.3|0
1712281500000|2024-04-05 01:45:00|11559.4|11553.4|11555.9|11549.9|11560.7|11554.7|11555.2|11549.2|0
1712281800000|2024-04-05 01:50:00|11556.6|11550.6|11550.1|11544.1|11556.6|11550.6|11550.1|11544.1|0
1712282100000|2024-04-05 01:55:00|11549.4|11543.4|11551.5|11545.5|11551.5|11545.5|11547.4|11541.4|0
1712282400000|2024-04-05 02:00:00|11550.8|11544.8|11552.8|11546.8|11554.2|11548.2|11550.8|11544.8|0
1712282700000|2024-04-05 02:05:00|11551.5|11545.5|11554.9|11548.9|11555.6|11549.6|11550.1|11544.1|0
1712283000000|2024-04-05 02:10:00|11554.2|11548.2|11555|11549|11558.3|11552.3|11552.9|11546.9|0
1712283300000|2024-04-05 02:15:00|11554.3|11548.3|11554.3|11548.3|11555.6|11549.6|11552.9|11546.9|0
1712283600000|2024-04-05 02:20:00|11552.9|11546.9|11554.2|11548.2|11554.3|11548.3|11551.5|11545.5|0
1712283900000|2024-04-05 02:25:00|11554.3|11548.3|11554.2|11548.2|11555.6|11549.6|11552.9|11546.9|0
1712284200000|2024-04-05 02:30:00|11554.3|11548.3|11554.3|11548.3|11555.6|11549.6|11554.2|11548.2|0
1712284500000|2024-04-05 02:35:00|11555.6|11549.6|11554.3|11548.3|11555.6|11549.6|11554.3|11548.3|0
1712284800000|2024-04-05 02:40:00|11555.6|11549.6|11552.9|11546.9|11555.7|11549.7|11552.9|11546.9|0
1712285100000|2024-04-05 02:45:00|11554.3|11548.3|11555.7|11549.7|11555.7|11549.7|11554.3|11548.3|0
1712285400000|2024-04-05 02:50:00|11556.1|11550.1|11561.4|11555.4|11561.4|11555.4|11556.1|11550.1|0
1712285700000|2024-04-05 02:55:00|11560.1|11554.1|11561.4|11555.4|11561.4|11555.4|11560.1|11554.1|0
1712286000000|2024-04-05 03:00:00|11560.1|11554.1|11562.8|11556.8|11562.8|11556.8|11558.7|11552.7|0
1712286300000|2024-04-05 03:05:00|11561.4|11555.4|11564.2|11558.2|11564.2|11558.2|11561.4|11555.4|0
1712286600000|2024-04-05 03:10:00|11564.8|11558.8|11562.5|11556.5|11566.9|11560.9|11561.9|11555.9|0
1712286900000|2024-04-05 03:15:00|11561.9|11555.9|11561.2|11555.2|11561.9|11555.9|11561.1|11555.1|0
1712287200000|2024-04-05 03:20:00|11562.5|11556.5|11561.2|11555.2|11562.5|11556.5|11561.2|11555.2|0
1712287500000|2024-04-05 03:25:00|11561.1|11555.1|11561.2|11555.2|11561.2|11555.2|11559.8|11553.8|0
1712287800000|2024-04-05 03:30:00|11562.5|11556.5|11566.6|11560.6|11566.6|11560.6|11562.5|11556.5|0
1712288100000|2024-04-05 03:35:00|11565.3|11559.3|11565.2|11559.2|11566.6|11560.6|11565.2|11559.2|0
1712288400000|2024-04-05 03:40:00|11565.9|11559.9|11565.9|11559.9|11566.6|11560.6|11563.9|11557.9|0
1712288700000|2024-04-05 03:45:00|11565.2|11559.2|11565.2|11559.2|11566.6|11560.6|11563.9|11557.9|0
1712289000000|2024-04-05 03:50:00|11565.3|11559.3|11568|11562|11568|11562|11565.2|11559.2|0
1712289300000|2024-04-05 03:55:00|11569.3|11563.3|11569.4|11563.4|11570.7|11564.7|11568|11562|0
1712289600000|2024-04-05 04:00:00|11568|11562|11568|11562|11569.4|11563.4|11568|11562|0
1712289900000|2024-04-05 04:05:00|11567.3|11561.3|11566.6|11560.6|11568|11562|11566.6|11560.6|0
1712290200000|2024-04-05 04:10:00|11565.9|11559.9|11568|11562|11568|11562|11565.3|11559.3|0
1712290500000|2024-04-05 04:15:00|11567.3|11561.3|11566.6|11560.6|11567.3|11561.3|11565.2|11559.2|0
1712290800000|2024-04-05 04:20:00|11565.9|11559.9|11566.6|11560.6|11566.6|11560.6|11565.9|11559.9|0
1712291100000|2024-04-05 04:25:00|11565.9|11559.9|11566.6|11560.6|11566.6|11560.6|11565.2|11559.2|0
1712291400000|2024-04-05 04:30:00|11568|11562|11568|11562|11568|11562|11566.6|11560.6|0
1712291700000|2024-04-05 04:35:00|11568.7|11562.7|11568|11562|11569.4|11563.4|11568|11562|0
1712292000000|2024-04-05 04:40:00|11566.6|11560.6|11567.3|11561.3|11568|11562|11566.6|11560.6|0
1712292300000|2024-04-05 04:45:00|11566.6|11560.6|11568|11562|11568|11562|11566.6|11560.6|0
1712292600000|2024-04-05 04:50:00|11567.3|11561.3|11568|11562|11568|11562|11566.7|11560.7|0
1712292900000|2024-04-05 04:55:00|11569.4|11563.4|11568|11562|11569.4|11563.4|11566.6|11560.6|0
1712293200000|2024-04-05 05:00:00|11568.7|11562.7|11570.7|11564.7|11573.4|11567.4|11568.7|11562.7|0
1712293500000|2024-04-05 05:05:00|11571.4|11565.4|11573.5|11567.5|11573.5|11567.5|11570.7|11564.7|0
1712293800000|2024-04-05 05:10:00|11572.8|11566.8|11572.1|11566.1|11572.8|11566.8|11570.7|11564.7|0
1712294100000|2024-04-05 05:15:00|11570.7|11564.7|11570.7|11564.7|11570.7|11564.7|11570.7|11564.7|0
1712294400000|2024-04-05 05:20:00|11569.3|11563.3|11570.7|11564.7|11570.7|11564.7|11569.3|11563.3|0
1712294700000|2024-04-05 05:25:00|11570.6|11564.6|11570.7|11564.7|11570.7|11564.7|11569.3|11563.3|0
1712295000000|2024-04-05 05:30:00|11570|11564|11570|11564|11570.6|11564.6|11566.6|11560.6|0
1712295300000|2024-04-05 05:35:00|11570.6|11564.6|11573.4|11567.4|11573.4|11567.4|11569.3|11563.3|0
1712295600000|2024-04-05 05:40:00|11572.7|11566.7|11572.7|11566.7|11573.4|11567.4|11570.7|11564.7|0
1712295900000|2024-04-05 05:45:00|11573.4|11567.4|11577.7|11571.7|11577.7|11571.7|11572.1|11566.1|0
1712296200000|2024-04-05 05:50:00|11577|11571|11575|11569|11577.7|11571.7|11575|11569|0
1712296500000|2024-04-05 05:55:00|11577|11571|11578.4|11572.4|11578.4|11572.4|11575.7|11569.7|0
1712296800000|2024-04-05 06:00:00|11590.1|11588.1|11558.6|11556.6|11590.1|11588.1|11558.6|11556.6|238
1712297100000|2024-04-05 06:05:00|11560.6|11558.6|11553.1|11551.1|11568.1|11566.1|11551.6|11549.6|198
1712297400000|2024-04-05 06:10:00|11552.6|11550.6|11534.1|11532.1|11554.6|11552.6|11531.6|11529.6|114
1712297700000|2024-04-05 06:15:00|11533.6|11531.6|11549.6|11547.6|11549.6|11547.6|11533.6|11531.6|50
1712298000000|2024-04-05 06:20:00|11550.1|11548.1|11546.6|11544.6|11552.1|11550.1|11545.6|11543.6|67
1712298300000|2024-04-05 06:25:00|11548.1|11546.1|11559.6|11557.6|11559.6|11557.6|11548.1|11546.1|75
1712298600000|2024-04-05 06:30:00|11559.1|11557.1|11561.6|11559.6|11562.6|11560.6|11555.1|11553.1|57
1712298900000|2024-04-05 06:35:00|11562.1|11560.1|11561.6|11559.6|11565.6|11563.6|11560.6|11558.6|32
1712299200000|2024-04-05 06:40:00|11562.1|11560.1|11559.6|11557.6|11562.1|11560.1|11553.6|11551.6|36
1712299500000|2024-04-05 06:45:00|11559.1|11557.1|11558.6|11556.6|11561.6|11559.6|11556.6|11554.6|76
1712299800000|2024-04-05 06:50:00|11558.1|11556.1|11562.6|11560.6|11563.6|11561.6|11552.6|11550.6|184
1712300100000|2024-04-05 06:55:00|11563.1|11561.1|11568.1|11566.1|11577.6|11575.6|11558.6|11556.6|381
1712300400000|2024-04-05 07:00:00|11567.6|11565.6|11530.1|11528.1|11568.6|11566.6|11526.1|11524.1|1578
1712300700000|2024-04-05 07:05:00|11529.6|11527.6|11531.1|11529.1|11536.6|11534.6|11521.6|11519.6|942
1712301000000|2024-04-05 07:10:00|11531.6|11529.6|11526.6|11524.6|11541.6|11539.6|11524.6|11522.6|472
1712301300000|2024-04-05 07:15:00|11527.1|11525.1|11532.6|11530.6|11535.6|11533.6|11516.6|11514.6|452
1712301600000|2024-04-05 07:20:00|11532.1|11530.1|11536.6|11534.6|11543.1|11541.1|11530.6|11528.6|445
1712301900000|2024-04-05 07:25:00|11536.1|11534.1|11543.6|11541.6|11544.1|11542.1|11531.6|11529.6|285
1712302200000|2024-04-05 07:30:00|11543.1|11541.1|11541.6|11539.6|11548.1|11546.1|11532.6|11530.6|487
1712302500000|2024-04-05 07:35:00|11542.1|11540.1|11531.6|11529.6|11546.1|11544.1|11529.1|11527.1|401
1712302800000|2024-04-05 07:40:00|11531.1|11529.1|11537.1|11535.1|11540.6|11538.6|11529.1|11527.1|300
1712303100000|2024-04-05 07:45:00|11536.6|11534.6|11526.1|11524.1|11538.1|11536.1|11524.1|11522.1|200
1712303400000|2024-04-05 07:50:00|11526.6|11524.6|11531.1|11529.1|11533.1|11531.1|11525.1|11523.1|319
1712303700000|2024-04-05 07:55:00|11531.6|11529.6|11536.1|11534.1|11537.1|11535.1|11528.6|11526.6|185
1712304000000|2024-04-05 08:00:00|11536.6|11534.6|11532.1|11530.1|11537.1|11535.1|11530.6|11528.6|182
1712304300000|2024-04-05 08:05:00|11531.1|11529.1|11523.1|11521.1|11533.1|11531.1|11522.6|11520.6|171
1712304600000|2024-04-05 08:10:00|11522.6|11520.6|11525.1|11523.1|11525.6|11523.6|11519.6|11517.6|149
1712304900000|2024-04-05 08:15:00|11525.6|11523.6|11522.1|11520.1|11530.6|11528.6|11521.1|11519.1|166
1712305200000|2024-04-05 08:20:00|11522.6|11520.6|11520.1|11518.1|11523.6|11521.6|11519.6|11517.6|275
1712305500000|2024-04-05 08:25:00|11519.6|11517.6|11527.6|11525.6|11527.6|11525.6|11518.6|11516.6|189
1712305800000|2024-04-05 08:30:00|11528.1|11526.1|11529.6|11527.6|11535.6|11533.6|11528.1|11526.1|400
1712306100000|2024-04-05 08:35:00|11530.1|11528.1|11525.1|11523.1|11531.1|11529.1|11523.6|11521.6|148
1712306400000|2024-04-05 08:40:00|11525.6|11523.6|11525.6|11523.6|11526.1|11524.1|11521.1|11519.1|181
1712306700000|2024-04-05 08:45:00|11526.1|11524.1|11530.6|11528.6|11531.6|11529.6|11521.6|11519.6|134
1712307000000|2024-04-05 08:50:00|11530.1|11528.1|11527.1|11525.1|11531.1|11529.1|11526.1|11524.1|147
1712307300000|2024-04-05 08:55:00|11526.6|11524.6|11531.1|11529.1|11531.1|11529.1|11523.1|11521.1|195
1712307600000|2024-04-05 09:00:00|11531.6|11529.6|11534.1|11532.1|11535.1|11533.1|11530.1|11528.1|112
1712307900000|2024-04-05 09:05:00|11533.6|11531.6|11532.1|11530.1|11537.1|11535.1|11530.6|11528.6|106
1712308200000|2024-04-05 09:10:00|11532.6|11530.6|11543.6|11541.6|11543.6|11541.6|11532.6|11530.6|180
1712308500000|2024-04-05 09:15:00|11542.6|11540.6|11538.1|11536.1|11545.6|11543.6|11537.1|11535.1|174
1712308800000|2024-04-05 09:20:00|11537.6|11535.6|11536.1|11534.1|11540.1|11538.1|11535.1|11533.1|98
1712309100000|2024-04-05 09:25:00|11535.6|11533.6|11531.1|11529.1|11536.1|11534.1|11531.1|11529.1|188
1712309400000|2024-04-05 09:30:00|11530.6|11528.6|11530.1|11528.1|11531.6|11529.6|11527.6|11525.6|122
1712309700000|2024-04-05 09:35:00|11529.6|11527.6|11540.1|11538.1|11541.6|11539.6|11526.6|11524.6|183
1712310000000|2024-04-05 09:40:00|11540.6|11538.6|11532.6|11530.6|11544.6|11542.6|11532.6|11530.6|333
1712310300000|2024-04-05 09:45:00|11533.1|11531.1|11534.1|11532.1|11534.6|11532.6|11528.1|11526.1|250
1712310600000|2024-04-05 09:50:00|11534.6|11532.6|11538.1|11536.1|11539.6|11537.6|11534.6|11532.6|326
1712310900000|2024-04-05 09:55:00|11537.6|11535.6|11534.6|11532.6|11540.1|11538.1|11532.1|11530.1|248
1712311200000|2024-04-05 10:00:00|11535.1|11533.1|11533.6|11531.6|11540.1|11538.1|11532.1|11530.1|79
1712311500000|2024-04-05 10:05:00|11534.1|11532.1|11530.1|11528.1|11535.6|11533.6|11530.1|11528.1|83
1712311800000|2024-04-05 10:10:00|11530.6|11528.6|11528.1|11526.1|11534.1|11532.1|11527.6|11525.6|81
1712312100000|2024-04-05 10:15:00|11528.6|11526.6|11526.1|11524.1|11530.6|11528.6|11525.6|11523.6|128
1712312400000|2024-04-05 10:20:00|11526.6|11524.6|11526.1|11524.1|11528.6|11526.6|11523.1|11521.1|101
1712312700000|2024-04-05 10:25:00|11526.6|11524.6|11529.1|11527.1|11529.6|11527.6|11525.1|11523.1|78
1712313000000|2024-04-05 10:30:00|11528.6|11526.6|11532.1|11530.1|11532.1|11530.1|11526.6|11524.6|76
1712313300000|2024-04-05 10:35:00|11531.6|11529.6|11531.1|11529.1|11533.6|11531.6|11530.1|11528.1|82
1712313600000|2024-04-05 10:40:00|11531.6|11529.6|11529.1|11527.1|11532.6|11530.6|11529.1|11527.1|78
1712313900000|2024-04-05 10:45:00|11529.6|11527.6|11527.1|11525.1|11529.6|11527.6|11525.6|11523.6|95
1712314200000|2024-04-05 10:50:00|11527.6|11525.6|11533.6|11531.6|11535.6|11533.6|11527.6|11525.6|129
1712314500000|2024-04-05 10:55:00|11534.1|11532.1|11533.6|11531.6|11534.1|11532.1|11530.1|11528.1|108
1712314800000|2024-04-05 11:00:00|11534.1|11532.1|11534.6|11532.6|11535.6|11533.6|11532.1|11530.1|105
1712315100000|2024-04-05 11:05:00|11535.1|11533.1|11530.1|11528.1|11535.1|11533.1|11529.1|11527.1|72
1712315400000|2024-04-05 11:10:00|11530.6|11528.6|11526.6|11524.6|11530.6|11528.6|11526.6|11524.6|98
1712315700000|2024-04-05 11:15:00|11527.1|11525.1|11531.6|11529.6|11531.6|11529.6|11525.6|11523.6|106
1712316000000|2024-04-05 11:20:00|11532.1|11530.1|11524.1|11522.1|11532.6|11530.6|11524.1|11522.1|67
1712316300000|2024-04-05 11:25:00|11524.6|11522.6|11519.6|11517.6|11524.6|11522.6|11518.1|11516.1|126
1712316600000|2024-04-05 11:30:00|11518.6|11516.6|11521.1|11519.1|11521.1|11519.1|11517.6|11515.6|118
1712316900000|2024-04-05 11:35:00|11520.6|11518.6|11524.1|11522.1|11525.1|11523.1|11520.1|11518.1|129
1712317200000|2024-04-05 11:40:00|11525.2|11523.2|11525.2|11523.2|11528.2|11526.2|11524.2|11522.2|91
1712317500000|2024-04-05 11:45:00|11524.7|11522.7|11521.2|11519.2|11525.7|11523.7|11519.2|11517.2|89
1712317800000|2024-04-05 11:50:00|11521.7|11519.7|11516.2|11514.2|11522.2|11520.2|11515.7|11513.7|108
1712318100000|2024-04-05 11:55:00|11515.7|11513.7|11512.7|11510.7|11518.7|11516.7|11510.7|11508.7|105
1712318400000|2024-04-05 12:00:00|11512.2|11510.2|11516.7|11514.7|11516.7|11514.7|11511.2|11509.2|224
1712318700000|2024-04-05 12:05:00|11517.2|11515.2|11517.2|11515.2|11519.7|11517.7|11514.7|11512.7|196
1712319000000|2024-04-05 12:10:00|11516.7|11514.7|11516.7|11514.7|11517.2|11515.2|11513.2|11511.2|228
1712319300000|2024-04-05 12:15:00|11518.2|11516.2|11522.2|11520.2|11522.2|11520.2|11517.7|11515.7|169
1712319600000|2024-04-05 12:20:00|11521.7|11519.7|11515.2|11513.2|11524.2|11522.2|11515.2|11513.2|190
1712319900000|2024-04-05 12:25:00|11514.7|11512.7|11523.2|11521.2|11524.7|11522.7|11514.7|11512.7|197
1712320200000|2024-04-05 12:30:00|11522.7|11520.7|11511.2|11509.2|11522.7|11520.7|11494.7|11492.7|471
1712320500000|2024-04-05 12:35:00|11511.7|11509.7|11515.2|11513.2|11518.2|11516.2|11502.7|11500.7|193
1712320800000|2024-04-05 12:40:00|11514.7|11512.7|11534.2|11532.2|11534.2|11532.2|11513.2|11511.2|157
1712321100000|2024-04-05 12:45:00|11534.7|11532.7|11516.2|11514.2|11534.7|11532.7|11513.7|11511.7|203
1712321400000|2024-04-05 12:50:00|11515.7|11513.7|11515.2|11513.2|11520.2|11518.2|11512.7|11510.7|115
1712321700000|2024-04-05 12:55:00|11515.7|11513.7|11510.2|11508.2|11517.7|11515.7|11509.7|11507.7|196
1712322000000|2024-04-05 13:00:00|11511.2|11509.2|11511.2|11509.2|11517.2|11515.2|11509.7|11507.7|190
1712322300000|2024-04-05 13:05:00|11510.7|11508.7|11506.7|11504.7|11515.2|11513.2|11506.7|11504.7|168
1712322600000|2024-04-05 13:10:00|11506.2|11504.2|11504.2|11502.2|11507.7|11505.7|11498.7|11496.7|172
1712322900000|2024-04-05 13:15:00|11504.7|11502.7|11508.7|11506.7|11510.2|11508.2|11503.7|11501.7|170
1712323200000|2024-04-05 13:20:00|11508.2|11506.2|11513.7|11511.7|11513.7|11511.7|11505.7|11503.7|129
1712323500000|2024-04-05 13:25:00|11514.7|11512.7|11517.2|11515.2|11520.7|11518.7|11513.7|11511.7|126
1712323800000|2024-04-05 13:30:00|11517.7|11515.7|11518.2|11516.2|11520.7|11518.7|11512.7|11510.7|274
1712324100000|2024-04-05 13:35:00|11517.7|11515.7|11507.7|11505.7|11522.2|11520.2|11507.7|11505.7|345
1712324400000|2024-04-05 13:40:00|11508.2|11506.2|11526.2|11524.2|11530.2|11528.2|11505.7|11503.7|392
1712324700000|2024-04-05 13:45:00|11526.7|11524.7|11514.7|11512.7|11527.7|11525.7|11514.2|11512.2|470
1712325000000|2024-04-05 13:50:00|11514.2|11512.2|11525.7|11523.7|11526.7|11524.7|11512.2|11510.2|235
1712325300000|2024-04-05 13:55:00|11526.2|11524.2|11520.7|11518.7|11529.7|11527.7|11517.2|11515.2|367
1712325600000|2024-04-05 14:00:00|11519.7|11517.7|11502.7|11500.7|11519.7|11517.7|11501.2|11499.2|335
1712325900000|2024-04-05 14:05:00|11503.2|11501.2|11497.7|11495.7|11509.2|11507.2|11493.2|11491.2|383
1712326200000|2024-04-05 14:10:00|11498.9|11496.9|11506.9|11504.9|11510.9|11508.9|11496.9|11494.9|259
1712326500000|2024-04-05 14:15:00|11507.4|11505.4|11505.4|11503.4|11511.4|11509.4|11505.4|11503.4|182
1712326800000|2024-04-05 14:20:00|11504.9|11502.9|11499.9|11497.9|11506.9|11504.9|11498.4|11496.4|417
1712327100000|2024-04-05 14:25:00|11498.9|11496.9|11488.4|11486.4|11498.9|11496.9|11484.9|11482.9|305
1712327400000|2024-04-05 14:30:00|11487.9|11485.9|11495.4|11493.4|11498.4|11496.4|11482.9|11480.9|475
1712327700000|2024-04-05 14:35:00|11494.9|11492.9|11490.9|11488.9|11496.4|11494.4|11485.9|11483.9|227
1712328000000|2024-04-05 14:40:00|11491.4|11489.4|11485.4|11483.4|11491.4|11489.4|11485.4|11483.4|232
1712328300000|2024-04-05 14:45:00|11485.9|11483.9|11490.9|11488.9|11492.9|11490.9|11481.9|11479.9|401
1712328600000|2024-04-05 14:50:00|11489.9|11487.9|11494.9|11492.9|11497.9|11495.9|11489.9|11487.9|432
1712328900000|2024-04-05 14:55:00|11495.4|11493.4|11503.4|11501.4|11503.9|11501.9|11494.4|11492.4|321
1712329200000|2024-04-05 15:00:00|11502.9|11500.9|11493.4|11491.4|11503.4|11501.4|11491.9|11489.9|408
1712329500000|2024-04-05 15:05:00|11492.9|11490.9|11496.4|11494.4|11498.4|11496.4|11487.9|11485.9|448
1712329800000|2024-04-05 15:10:00|11495.9|11493.9|11488.9|11486.9|11499.9|11497.9|11487.9|11485.9|615
1712330100000|2024-04-05 15:15:00|11489.9|11487.9|11489.9|11487.9|11492.9|11490.9|11485.9|11483.9|1028
1712330400000|2024-04-05 15:20:00|11489.4|11487.4|11486.9|11484.9|11490.9|11488.9|11485.9|11483.9|861
1712330700000|2024-04-05 15:25:00|11487.4|11485.4|11494.4|11492.4|11496.4|11494.4|11483.4|11481.4|2271
1712331000000|2024-04-05 15:30:00|11494.9|11492.9|11491.9|11489.9|11495.9|11493.9|11487.9|11485.9|1404
1712331300000|2024-04-05 15:35:00|11491.4|11489.4|11483.9|11481.9|11491.9|11489.9|11482.9|11480.9|450
1712331600000|2024-04-05 15:40:00|11484.9|11482.9|11497.9|11495.9|11498.4|11496.4|11484.9|11482.9|479
1712331900000|2024-04-05 15:45:00|11497.4|11495.4|11501.9|11499.9|11503.4|11501.4|11497.4|11495.4|85
1712332200000|2024-04-05 15:50:00|11501.4|11499.4|11501.9|11499.9|11503.9|11501.9|11500.9|11498.9|65
1712332500000|2024-04-05 15:55:00|11501.4|11499.4|11505.4|11503.4|11507.4|11505.4|11501.4|11499.4|105
1712332800000|2024-04-05 16:00:00|11506.4|11504.4|11504.4|11502.4|11508.9|11506.9|11503.4|11501.4|42
1712333100000|2024-04-05 16:05:00|11504.9|11502.9|11504.9|11502.9|11505.9|11503.9|11499.9|11497.9|56
1712333400000|2024-04-05 16:10:00|11504.4|11502.4|11507.9|11505.9|11510.9|11508.9|11504.4|11502.4|147
1712333700000|2024-04-05 16:15:00|11507.4|11505.4|11509.4|11507.4|11510.9|11508.9|11507.4|11505.4|79
1712334000000|2024-04-05 16:20:00|11508.9|11506.9|11509.4|11507.4|11510.4|11508.4|11506.4|11504.4|96
1712334300000|2024-04-05 16:25:00|11509.9|11507.9|11506.9|11504.9|11509.9|11507.9|11505.9|11503.9|58
1712334600000|2024-04-05 16:30:00|11506.4|11504.4|11507.9|11505.9|11509.4|11507.4|11504.4|11502.4|18
1712334900000|2024-04-05 16:35:00|11508.4|11506.4|11511.4|11509.4|11511.4|11509.4|11507.4|11505.4|27
1712335200000|2024-04-05 16:40:00|11510.9|11508.9|11509.9|11507.9|11511.4|11509.4|11508.4|11506.4|11
1712335500000|2024-04-05 16:45:00|11509.4|11507.4|11508.4|11506.4|11511.4|11509.4|11507.4|11505.4|25
1712335800000|2024-04-05 16:50:00|11508.9|11506.9|11514.4|11512.4|11516.4|11514.4|11508.9|11506.9|25
1712336100000|2024-04-05 16:55:00|11513.9|11511.9|11519.4|11517.4|11519.9|11517.9|11512.9|11510.9|17
1712336400000|2024-04-05 17:00:00|11518.9|11516.9|11514.4|11512.4|11519.9|11517.9|11513.4|11511.4|8
1712336700000|2024-04-05 17:05:00|11513.9|11511.9|11507.4|11505.4|11513.9|11511.9|11507.4|11505.4|23
1712337000000|2024-04-05 17:10:00|11507.9|11505.9|11503.9|11501.9|11509.4|11507.4|11503.4|11501.4|24
1712337300000|2024-04-05 17:15:00|11504.4|11502.4|11505.4|11503.4|11506.9|11504.9|11503.9|11501.9|5
1712337600000|2024-04-05 17:20:00|11505.9|11503.9|11507.4|11505.4|11509.9|11507.9|11505.4|11503.4|1
1712337900000|2024-04-05 17:25:00|11507.9|11505.9|11506.4|11504.4|11508.4|11506.4|11505.4|11503.4|1
1712338200000|2024-04-05 17:30:00|11506.9|11504.9|11507.4|11505.4|11507.4|11505.4|11504.4|11502.4|8
1712338500000|2024-04-05 17:35:00|11506.9|11504.9|11501.4|11499.4|11507.4|11505.4|11501.4|11499.4|1
1712338800000|2024-04-05 17:40:00|11501.9|11499.9|11502.4|11500.4|11504.4|11502.4|11499.9|11497.9|10
1712339100000|2024-04-05 17:45:00|11501.9|11499.9|11500.4|11498.4|11501.9|11499.9|11498.9|11496.9|12
1712339400000|2024-04-05 17:50:00|11499.9|11497.9|11498.4|11496.4|11502.4|11500.4|11497.9|11495.9|29
1712339700000|2024-04-05 17:55:00|11498.9|11496.9|11494.4|11492.4|11499.9|11497.9|11490.9|11488.9|47
1712340000000|2024-04-05 18:00:00|11494.9|11492.9|11492.4|11490.4|11495.4|11493.4|11488.4|11486.4|30
1712340300000|2024-04-05 18:05:00|11492.9|11490.9|11500.4|11498.4|11501.4|11499.4|11492.4|11490.4|29
1712340600000|2024-04-05 18:10:00|11499.9|11497.9|11500.4|11498.4|11503.4|11501.4|11498.4|11496.4|28
1712340900000|2024-04-05 18:15:00|11500.9|11498.9|11501.4|11499.4|11502.4|11500.4|11499.9|11497.9|1
1712341200000|2024-04-05 18:20:00|11500.9|11498.9|11500.4|11498.4|11506.9|11504.9|11499.4|11497.4|55
1712341500000|2024-04-05 18:25:00|11499.9|11497.9|11496.4|11494.4|11503.4|11501.4|11496.4|11494.4|13
1712341800000|2024-04-05 18:30:00|11497.9|11495.9|11500.9|11498.9|11501.9|11499.9|11497.4|11495.4|12
1712342100000|2024-04-05 18:35:00|11501.4|11499.4|11504.4|11502.4|11505.4|11503.4|11500.4|11498.4|17
1712342400000|2024-04-05 18:40:00|11504.9|11502.9|11499.4|11497.4|11505.4|11503.4|11497.9|11495.9|17
1712342700000|2024-04-05 18:45:00|11498.9|11496.9|11495.4|11493.4|11500.4|11498.4|11494.4|11492.4|39
1712343000000|2024-04-05 18:50:00|11494.9|11492.9|11496.4|11494.4|11496.9|11494.9|11492.9|11490.9|28
1712343300000|2024-04-05 18:55:00|11495.9|11493.9|11497.4|11495.4|11497.9|11495.9|11491.9|11489.9|77
1712343600000|2024-04-05 19:00:00|11497.9|11495.9|11500.9|11498.9|11500.9|11498.9|11496.9|11494.9|31
1712343900000|2024-04-05 19:05:00|11501.4|11499.4|11500.4|11498.4|11502.9|11500.9|11497.4|11495.4|30
1712344200000|2024-04-05 19:10:00|11499.9|11497.9|11504.4|11502.4|11504.4|11502.4|11499.4|11497.4|45
1712344500000|2024-04-05 19:15:00|11504.9|11502.9|11502.9|11500.9|11504.9|11502.9|11500.4|11498.4|27
1712344800000|2024-04-05 19:20:00|11502.4|11500.4|11500.4|11498.4|11502.4|11500.4|11497.9|11495.9|14
1712345100000|2024-04-05 19:25:00|11500.9|11498.9|11502.4|11500.4|11502.4|11500.4|11500.4|11498.4|13
1712345400000|2024-04-05 19:30:00|11501.9|11499.9|11506.9|11504.9|11507.4|11505.4|11499.9|11497.9|52
1712345700000|2024-04-05 19:35:00|11505.9|11503.9|11500.4|11498.4|11505.9|11503.9|11498.9|11496.9|15
1712346000000|2024-04-05 19:40:00|11499.9|11497.9|11499.9|11497.9|11501.4|11499.4|11498.4|11496.4|9
1712346300000|2024-04-05 19:45:00|11500.4|11498.4|11501.9|11499.9|11503.4|11501.4|11499.9|11497.9|20
1712346600000|2024-04-05 19:50:00|11502.4|11500.4|11504.9|11502.9|11505.4|11503.4|11501.4|11499.4|53
1712346900000|2024-04-05 19:55:00|11506.4|11504.4|11507.3|11501.3|11507.4|11504.4|11501.4|11499.4|23
1712347200000|2024-04-05 20:00:00|11504.5|11498.5|11502.2|11496.2|11504.5|11498.5|11500.5|11494.5|0
1712347500000|2024-04-05 20:05:00|11502.1|11496.1|11501.5|11495.5|11504.5|11498.5|11500.9|11494.9|0
1712347800000|2024-04-05 20:10:00|11502.2|11496.2|11502.2|11496.2|11503.1|11497.1|11501.5|11495.5|0
1712348100000|2024-04-05 20:15:00|11502.6|11496.6|11502.6|11496.6|11502.8|11496.8|11501.5|11495.5|0
1712348400000|2024-04-05 20:20:00|11502.3|11496.3|11504.1|11498.1|11504.1|11498.1|11502|11496|0
1712348700000|2024-04-05 20:25:00|11504.5|11498.5|11506.4|11500.4|11507.4|11501.4|11504.1|11498.1|0
1712349000000|2024-04-05 20:30:00|11506.7|11500.7|11507.1|11501.1|11508.1|11502.1|11506.1|11500.1|0
1712349300000|2024-04-05 20:35:00|11506.8|11500.8|11505.5|11499.5|11506.8|11500.8|11505|11499|0
1712349600000|2024-04-05 20:40:00|11505.4|11499.4|11505.5|11499.5|11505.7|11499.7|11504.5|11498.5|0
1712349900000|2024-04-05 20:45:00|11505.4|11499.4|11507.1|11501.1|11507.4|11501.4|11504.1|11498.1|0
1712350200000|2024-04-05 20:50:00|11506.8|11500.8|11507.4|11501.4|11508.1|11502.1|11506.1|11500.1|0
1712350500000|2024-04-05 20:55:00|11507.5|11501.5|11509.6|11503.6|11509.6|11503.6|11507.1|11501.1|0
1712527200000|2024-04-07 22:00:00|11517.4|11511.4|11514.4|11508.4|11518|11512|11514.1|11508.1|0
1712527500000|2024-04-07 22:05:00|11514.8|11508.8|11515.8|11509.8|11516.8|11510.8|11512.8|11506.8|0
1712527800000|2024-04-07 22:10:00|11516.1|11510.1|11512.2|11506.2|11516.8|11510.8|11512.2|11506.2|0
1712528100000|2024-04-07 22:15:00|11512.4|11506.4|11514.1|11508.1|11514.4|11508.4|11512.4|11506.4|0
1712528400000|2024-04-07 22:20:00|11514|11508|11512.2|11506.2|11514.1|11508.1|11512.2|11506.2|0
1712528700000|2024-04-07 22:25:00|11511.8|11505.8|11512.2|11506.2|11512.5|11506.5|11511.5|11505.5|0
1712529000000|2024-04-07 22:30:00|11512.5|11506.5|11511.5|11505.5|11512.8|11506.8|11510.3|11504.3|0
1712529300000|2024-04-07 22:35:00|11511.4|11505.4|11511.5|11505.5|11511.8|11505.8|11510.6|11504.6|0
1712529600000|2024-04-07 22:40:00|11511.4|11505.4|11511.5|11505.5|11511.8|11505.8|11510.8|11504.8|0
1712529900000|2024-04-07 22:45:00|11511.7|11505.7|11510.8|11504.8|11511.8|11505.8|11510.6|11504.6|0
1712530200000|2024-04-07 22:50:00|11510.7|11504.7|11509.6|11503.6|11510.8|11504.8|11509|11503|0
1712530500000|2024-04-07 22:55:00|11509.7|11503.7|11510.6|11504.6|11510.6|11504.6|11509.7|11503.7|0
1712530800000|2024-04-07 23:00:00|11510.3|11504.3|11511.8|11505.8|11512.2|11506.2|11509.9|11503.9|0
1712531100000|2024-04-07 23:05:00|11512.2|11506.2|11513.5|11507.5|11513.9|11507.9|11512.2|11506.2|0
1712531400000|2024-04-07 23:10:00|11513.3|11507.3|11512.5|11506.5|11513.6|11507.6|11512.2|11506.2|0
1712531700000|2024-04-07 23:15:00|11512.8|11506.8|11513.9|11507.9|11513.9|11507.9|11512.5|11506.5|0
1712532000000|2024-04-07 23:20:00|11513.6|11507.6|11513.9|11507.9|11514.1|11508.1|11513.2|11507.2|0
1712532300000|2024-04-07 23:25:00|11514.1|11508.1|11513.5|11507.5|11514.1|11508.1|11512.8|11506.8|0
1712532600000|2024-04-07 23:30:00|11513.6|11507.6|11513.9|11507.9|11514.8|11508.8|11513.5|11507.5|0
1712532900000|2024-04-07 23:35:00|11514|11508|11513.9|11507.9|11514|11508|11511.8|11505.8|0
1712533200000|2024-04-07 23:40:00|11513.6|11507.6|11513.5|11507.5|11514.1|11508.1|11512.8|11506.8|0
1712533500000|2024-04-07 23:45:00|11513.3|11507.3|11512.5|11506.5|11513.9|11507.9|11512.5|11506.5|0
1712533800000|2024-04-07 23:50:00|11512.4|11506.4|11514|11508|11514.1|11508.1|11510.6|11504.6|0
1712534100000|2024-04-07 23:55:00|11513.9|11507.9|11513.9|11507.9|11514.8|11508.8|11512.5|11506.5|0
1712534400000|2024-04-08 00:00:00|11514.1|11508.1|11507.8|11501.8|11514.3|11508.3|11507.6|11501.6|0
1712534700000|2024-04-08 00:05:00|11507.9|11501.9|11506|11500|11508.2|11502.2|11505.6|11499.6|0
1712535000000|2024-04-08 00:10:00|11506.2|11500.2|11507.6|11501.6|11508.5|11502.5|11505.6|11499.6|0
1712535300000|2024-04-08 00:15:00|11507.9|11501.9|11507.9|11501.9|11515.5|11509.5|11507.9|11501.9|0
1712535600000|2024-04-08 00:20:00|11507.8|11501.8|11509.2|11503.2|11509.2|11503.2|11506.5|11500.5|0
1712535900000|2024-04-08 00:25:00|11509.1|11503.1|11503.7|11497.7|11509.1|11503.1|11503.7|11497.7|0
1712536200000|2024-04-08 00:30:00|11502.3|11496.3|11502.3|11496.3|11503.7|11497.7|11501.6|11495.6|0
1712536500000|2024-04-08 00:35:00|11501|11495|11505|11499|11505|11499|11500.9|11494.9|0
1712536800000|2024-04-08 00:40:00|11503.6|11497.6|11505|11499|11505|11499|11503.6|11497.6|0
1712537100000|2024-04-08 00:45:00|11506.3|11500.3|11509|11503|11509|11503|11506.3|11500.3|0
1712537400000|2024-04-08 00:50:00|11507.7|11501.7|11507.7|11501.7|11509|11503|11506.3|11500.3|0
1712537700000|2024-04-08 00:55:00|11509.1|11503.1|11510.5|11504.5|11510.5|11504.5|11509.1|11503.1|0
1712538000000|2024-04-08 01:00:00|11511.2|11505.2|11510.5|11504.5|11511.9|11505.9|11509.1|11503.1|0
1712538300000|2024-04-08 01:05:00|11509.1|11503.1|11509.1|11503.1|11510.5|11504.5|11509.1|11503.1|0
1712538600000|2024-04-08 01:10:00|11509.8|11503.8|11510.5|11504.5|11510.5|11504.5|11509.1|11503.1|0
1712538900000|2024-04-08 01:15:00|11511.8|11505.8|11510.4|11504.4|11511.8|11505.8|11509.1|11503.1|0
1712539200000|2024-04-08 01:20:00|11510.5|11504.5|11511.9|11505.9|11511.9|11505.9|11510.4|11504.4|0
1712539500000|2024-04-08 01:25:00|11513.3|11507.3|11510.5|11504.5|11513.3|11507.3|11510.5|11504.5|0
1712539800000|2024-04-08 01:30:00|11511.9|11505.9|11513.2|11507.2|11513.2|11507.2|11511.9|11505.9|0
1712540400000|2024-04-08 01:40:00|11513.3|11507.3|11514.6|11508.6|11516|11510|11513.2|11507.2|0
1712540700000|2024-04-08 01:45:00|11513.9|11507.9|11511.9|11505.9|11514.6|11508.6|11511.8|11505.8|0
1712541000000|2024-04-08 01:50:00|11512.6|11506.6|11510.5|11504.5|11512.6|11506.6|11510.5|11504.5|0
1712541300000|2024-04-08 01:55:00|11511.8|11505.8|11513.2|11507.2|11513.2|11507.2|11511.8|11505.8|0
1712541600000|2024-04-08 02:00:00|11511.9|11505.9|11511.8|11505.8|11513.2|11507.2|11510.5|11504.5|0
1712541900000|2024-04-08 02:05:00|11510.5|11504.5|11511.8|11505.8|11511.8|11505.8|11510.5|11504.5|0
1712542200000|2024-04-08 02:10:00|11511.9|11505.9|11514.5|11508.5|11514.5|11508.5|11511.9|11505.9|0
1712542500000|2024-04-08 02:15:00|11513.2|11507.2|11514.5|11508.5|11514.5|11508.5|11513.2|11507.2|0
1712542800000|2024-04-08 02:20:00|11513.1|11507.1|11514.5|11508.5|11514.5|11508.5|11513.1|11507.1|0
1712543400000|2024-04-08 02:30:00|11515.8|11509.8|11514.5|11508.5|11515.9|11509.9|11514.5|11508.5|0
1712543700000|2024-04-08 02:35:00|11513.1|11507.1|11514.5|11508.5|11514.5|11508.5|11513.1|11507.1|0
1712544900000|2024-04-08 02:55:00|11515.8|11509.8|11515.9|11509.9|11515.9|11509.9|11515.8|11509.8|0
1712545200000|2024-04-08 03:00:00|11515.8|11509.8|11513.2|11507.2|11515.9|11509.9|11513.2|11507.2|0
1712545500000|2024-04-08 03:05:00|11513.1|11507.1|11513.1|11507.1|11513.2|11507.2|11513.1|11507.1|0
1712545800000|2024-04-08 03:10:00|11511.8|11505.8|11510.4|11504.4|11511.8|11505.8|11509.1|11503.1|0
1712546100000|2024-04-08 03:15:00|11509.1|11503.1|11507.7|11501.7|11509.1|11503.1|11507.7|11501.7|0
1712546400000|2024-04-08 03:20:00|11509|11503|11507.7|11501.7|11509|11503|11507.7|11501.7|0
1712546700000|2024-04-08 03:25:00|11507|11501|11503.6|11497.6|11507|11501|11503.5|11497.5|0
1712547000000|2024-04-08 03:30:00|11503.5|11497.5|11500.8|11494.8|11503.6|11497.6|11500.8|11494.8|0
1712547300000|2024-04-08 03:35:00|11500.2|11494.2|11498.1|11492.1|11500.2|11494.2|11496.7|11490.7|0
1712547600000|2024-04-08 03:40:00|11499.5|11493.5|11499.5|11493.5|11500.8|11494.8|11496.7|11490.7|0
1712547900000|2024-04-08 03:45:00|11498.8|11492.8|11498.1|11492.1|11499.5|11493.5|11498.1|11492.1|0
1712548200000|2024-04-08 03:50:00|11499.5|11493.5|11500.1|11494.1|11500.8|11494.8|11499.5|11493.5|0
1712548500000|2024-04-08 03:55:00|11500.8|11494.8|11500.8|11494.8|11500.8|11494.8|11499.5|11493.5|0
1712548800000|2024-04-08 04:00:00|11500.2|11494.2|11500.9|11494.9|11500.9|11494.9|11499.5|11493.5|0
1712549100000|2024-04-08 04:05:00|11500.2|11494.2|11500.9|11494.9|11500.9|11494.9|11499.5|11493.5|0
1712549400000|2024-04-08 04:10:00|11502.2|11496.2|11502.2|11496.2|11503.6|11497.6|11502.2|11496.2|0
1712549700000|2024-04-08 04:15:00|11502.9|11496.9|11503.6|11497.6|11503.6|11497.6|11502.9|11496.9|0
1712550000000|2024-04-08 04:20:00|11503.5|11497.5|11503.6|11497.6|11503.6|11497.6|11502.9|11496.9|0
1712550300000|2024-04-08 04:25:00|11503.5|11497.5|11503.5|11497.5|11503.5|11497.5|11503.5|11497.5|0
1712550600000|2024-04-08 04:30:00|11503.6|11497.6|11503.5|11497.5|11503.6|11497.6|11503.5|11497.5|0
1712550900000|2024-04-08 04:35:00|11503.6|11497.6|11502.2|11496.2|11503.6|11497.6|11502.2|11496.2|0
1712551500000|2024-04-08 04:45:00|11500.9|11494.9|11499.5|11493.5|11500.9|11494.9|11499.5|11493.5|0
1712551800000|2024-04-08 04:50:00|11500.2|11494.2|11500.9|11494.9|11500.9|11494.9|11500.2|11494.2|0
1712552400000|2024-04-08 05:00:00|11502.2|11496.2|11502.3|11496.3|11503.6|11497.6|11502.2|11496.2|0
1712552700000|2024-04-08 05:05:00|11503.6|11497.6|11502.3|11496.3|11505|11499|11502.3|11496.3|0
1712553000000|2024-04-08 05:10:00|11503|11497|11503.6|11497.6|11503.7|11497.7|11503|11497|0
1712553300000|2024-04-08 05:15:00|11503.7|11497.7|11503.6|11497.6|11505|11499|11503.6|11497.6|0
1712553600000|2024-04-08 05:20:00|11503.7|11497.7|11503.6|11497.6|11505|11499|11503.6|11497.6|0
1712553900000|2024-04-08 05:25:00|11502.3|11496.3|11502.3|11496.3|11503.6|11497.6|11502.3|11496.3|0
1712554200000|2024-04-08 05:30:00|11500.9|11494.9|11500.9|11494.9|11500.9|11494.9|11499.6|11493.6|0
1712554500000|2024-04-08 05:35:00|11499.6|11493.6|11500.9|11494.9|11500.9|11494.9|11499.5|11493.5|0
1712554800000|2024-04-08 05:40:00|11502.3|11496.3|11502.3|11496.3|11503.6|11497.6|11502.3|11496.3|0
1712555100000|2024-04-08 05:45:00|11499.6|11493.6|11495.5|11489.5|11499.6|11493.6|11495.5|11489.5|0
1712555400000|2024-04-08 05:50:00|11496.2|11490.2|11502.2|11496.2|11502.3|11496.3|11495.5|11489.5|0
1712555700000|2024-04-08 05:55:00|11500.9|11494.9|11509.2|11503.2|11509.2|11503.2|11500.8|11494.8|0
1712556000000|2024-04-08 06:00:00|11523.3|11521.3|11512.8|11510.8|11528.8|11526.8|11510.8|11508.8|83
1712556300000|2024-04-08 06:05:00|11513.3|11511.3|11516.8|11514.8|11518.3|11516.3|11511.3|11509.3|22
1712556600000|2024-04-08 06:10:00|11516.3|11514.3|11517.8|11515.8|11519.3|11517.3|11512.8|11510.8|26
1712556900000|2024-04-08 06:15:00|11517.3|11515.3|11509.8|11507.8|11517.3|11515.3|11509.3|11507.3|12
1712557200000|2024-04-08 06:20:00|11510.3|11508.3|11515.8|11513.8|11516.3|11514.3|11510.3|11508.3|41
1712557500000|2024-04-08 06:25:00|11516.3|11514.3|11523.8|11521.8|11525.8|11523.8|11516.3|11514.3|56
1712557800000|2024-04-08 06:30:00|11524.8|11522.8|11526.8|11524.8|11531.8|11529.8|11522.3|11520.3|42
1712558100000|2024-04-08 06:35:00|11527.3|11525.3|11524.8|11522.8|11527.8|11525.8|11521.8|11519.8|31
1712558400000|2024-04-08 06:40:00|11525.3|11523.3|11521.8|11519.8|11526.8|11524.8|11521.8|11519.8|38
1712558700000|2024-04-08 06:45:00|11523.3|11521.3|11522.8|11520.8|11523.8|11521.8|11518.3|11516.3|46
1712559000000|2024-04-08 06:50:00|11524.8|11522.8|11518.8|11516.8|11525.8|11523.8|11517.8|11515.8|47
1712559300000|2024-04-08 06:55:00|11518.3|11516.3|11505.8|11503.8|11521.3|11519.3|11505.8|11503.8|125
1712559600000|2024-04-08 07:00:00|11506.3|11504.3|11509.8|11507.8|11518.3|11516.3|11505.3|11503.3|758
1712559900000|2024-04-08 07:05:00|11509.3|11507.3|11505.3|11503.3|11509.3|11507.3|11491.3|11489.3|390
1712560200000|2024-04-08 07:10:00|11505.8|11503.8|11536.8|11534.8|11537.3|11535.3|11505.8|11503.8|532
1712560500000|2024-04-08 07:15:00|11536.3|11534.3|11540.3|11538.3|11540.3|11538.3|11534.3|11532.3|274
1712560800000|2024-04-08 07:20:00|11539.8|11537.8|11537.8|11535.8|11543.8|11541.8|11533.3|11531.3|264
1712561100000|2024-04-08 07:25:00|11538.3|11536.3|11530.8|11528.8|11539.8|11537.8|11528.3|11526.3|197
1712561400000|2024-04-08 07:30:00|11531.3|11529.3|11531.3|11529.3|11534.8|11532.8|11524.3|11522.3|336
1712561700000|2024-04-08 07:35:00|11531.8|11529.8|11534.8|11532.8|11537.3|11535.3|11528.3|11526.3|192
1712562000000|2024-04-08 07:40:00|11535.3|11533.3|11531.9|11529.9|11537.3|11535.3|11531.4|11529.4|196
1712562300000|2024-04-08 07:45:00|11531.4|11529.4|11536.9|11534.9|11536.9|11534.9|11528.9|11526.9|144
1712562600000|2024-04-08 07:50:00|11537.4|11535.4|11540.9|11538.9|11542.9|11540.9|11536.4|11534.4|148
1712562900000|2024-04-08 07:55:00|11540.4|11538.4|11533.4|11531.4|11540.9|11538.9|11532.4|11530.4|175
1712563200000|2024-04-08 08:00:00|11533.9|11531.9|11528.9|11526.9|11534.9|11532.9|11525.4|11523.4|100
1712563500000|2024-04-08 08:05:00|11528.4|11526.4|11531.4|11529.4|11535.4|11533.4|11526.4|11524.4|124
1712563800000|2024-04-08 08:10:00|11530.9|11528.9|11524.4|11522.4|11530.9|11528.9|11519.9|11517.9|137
1712564100000|2024-04-08 08:15:00|11523.9|11521.9|11515.4|11513.4|11525.9|11523.9|11513.9|11511.9|65
1712564400000|2024-04-08 08:20:00|11514.9|11512.9|11512.4|11510.4|11516.4|11514.4|11506.9|11504.9|132
1712564700000|2024-04-08 08:25:00|11511.9|11509.9|11520.9|11518.9|11522.9|11520.9|11508.9|11506.9|89
1712565000000|2024-04-08 08:30:00|11521.4|11519.4|11528.4|11526.4|11528.9|11526.9|11517.9|11515.9|82
1712565300000|2024-04-08 08:35:00|11527.9|11525.9|11532.9|11530.9|11532.9|11530.9|11524.9|11522.9|96
1712565600000|2024-04-08 08:40:00|11532.4|11530.4|11527.9|11525.9|11534.9|11532.9|11527.4|11525.4|70
1712565900000|2024-04-08 08:45:00|11528.4|11526.4|11526.4|11524.4|11528.9|11526.9|11523.4|11521.4|52
1712566200000|2024-04-08 08:50:00|11525.9|11523.9|11521.9|11519.9|11526.4|11524.4|11519.4|11517.4|133
1712566500000|2024-04-08 08:55:00|11522.4|11520.4|11521.9|11519.9|11523.4|11521.4|11516.4|11514.4|59
1712566800000|2024-04-08 09:00:00|11521.4|11519.4|11521.9|11519.9|11526.4|11524.4|11518.4|11516.4|77
1712567100000|2024-04-08 09:05:00|11522.4|11520.4|11523.9|11521.9|11525.4|11523.4|11519.4|11517.4|130
1712567400000|2024-04-08 09:10:00|11524.4|11522.4|11521.9|11519.9|11529.9|11527.9|11521.9|11519.9|94
1712567700000|2024-04-08 09:15:00|11521.4|11519.4|11521.4|11519.4|11523.9|11521.9|11517.9|11515.9|124
1712568000000|2024-04-08 09:20:00|11520.9|11518.9|11524.9|11522.9|11525.9|11523.9|11519.9|11517.9|111
1712568300000|2024-04-08 09:25:00|11525.4|11523.4|11519.9|11517.9|11525.4|11523.4|11518.9|11516.9|47
1712568600000|2024-04-08 09:30:00|11520.4|11518.4|11523.4|11521.4|11524.4|11522.4|11516.9|11514.9|68
1712568900000|2024-04-08 09:35:00|11522.9|11520.9|11521.4|11519.4|11525.4|11523.4|11519.4|11517.4|72
1712569200000|2024-04-08 09:40:00|11521.9|11519.9|11517.9|11515.9|11523.9|11521.9|11516.4|11514.4|112
1712569500000|2024-04-08 09:45:00|11517.4|11515.4|11518.9|11516.9|11520.9|11518.9|11516.9|11514.9|133
1712569800000|2024-04-08 09:50:00|11519.4|11517.4|11511.9|11509.9|11520.4|11518.4|11511.9|11509.9|117
1712570100000|2024-04-08 09:55:00|11511.4|11509.4|11511.9|11509.9|11512.9|11510.9|11509.4|11507.4|151
1712570400000|2024-04-08 10:00:00|11510.9|11508.9|11507.4|11505.4|11510.9|11508.9|11505.9|11503.9|102
1712570700000|2024-04-08 10:05:00|11506.9|11504.9|11510.9|11508.9|11511.9|11509.9|11506.9|11504.9|109
1712571000000|2024-04-08 10:10:00|11510.4|11508.4|11507.9|11505.9|11512.4|11510.4|11505.9|11503.9|91
1712571300000|2024-04-08 10:15:00|11508.4|11506.4|11507.9|11505.9|11509.4|11507.4|11505.4|11503.4|101
1712571600000|2024-04-08 10:20:00|11507.4|11505.4|11510.9|11508.9|11511.9|11509.9|11505.9|11503.9|118
1712571900000|2024-04-08 10:25:00|11510.4|11508.4|11510.9|11508.9|11511.4|11509.4|11507.4|11505.4|59
1712572200000|2024-04-08 10:30:00|11511.4|11509.4|11510.9|11508.9|11512.9|11510.9|11508.9|11506.9|81
1712572500000|2024-04-08 10:35:00|11510.4|11508.4|11509.9|11507.9|11511.9|11509.9|11506.9|11504.9|43
1712572800000|2024-04-08 10:40:00|11510.4|11508.4|11513.9|11511.9|11514.9|11512.9|11508.4|11506.4|57
1712573100000|2024-04-08 10:45:00|11513.4|11511.4|11514.9|11512.9|11516.9|11514.9|11511.4|11509.4|72
1712573400000|2024-04-08 10:50:00|11515.4|11513.4|11519.9|11517.9|11520.4|11518.4|11512.9|11510.9|223
1712573700000|2024-04-08 10:55:00|11520.4|11518.4|11520.4|11518.4|11522.9|11520.9|11518.9|11516.9|71
1712574000000|2024-04-08 11:00:00|11520.9|11518.9|11526.4|11524.4|11526.4|11524.4|11519.4|11517.4|78
1712574300000|2024-04-08 11:05:00|11526.9|11524.9|11526.9|11524.9|11527.9|11525.9|11524.4|11522.4|98
1712574600000|2024-04-08 11:10:00|11526.4|11524.4|11526.9|11524.9|11530.4|11528.4|11526.4|11524.4|69
1712574900000|2024-04-08 11:15:00|11526.4|11524.4|11525.9|11523.9|11527.4|11525.4|11522.4|11520.4|128
1712575200000|2024-04-08 11:20:00|11525.4|11523.4|11526.9|11524.9|11527.9|11525.9|11523.4|11521.4|55
1712575500000|2024-04-08 11:25:00|11526.4|11524.4|11524.4|11522.4|11526.9|11524.9|11520.4|11518.4|164
1712575800000|2024-04-08 11:30:00|11523.9|11521.9|11519.9|11517.9|11523.9|11521.9|11518.4|11516.4|92
1712576100000|2024-04-08 11:35:00|11520.4|11518.4|11517.9|11515.9|11520.9|11518.9|11514.9|11512.9|69
1712576400000|2024-04-08 11:40:00|11519.2|11517.2|11512.2|11510.2|11519.2|11517.2|11511.7|11509.7|55
1712576700000|2024-04-08 11:45:00|11512.7|11510.7|11516.2|11514.2|11516.2|11514.2|11511.2|11509.2|104
1712577000000|2024-04-08 11:50:00|11515.7|11513.7|11517.2|11515.2|11518.7|11516.7|11515.2|11513.2|33
1712577300000|2024-04-08 11:55:00|11517.7|11515.7|11519.2|11517.2|11520.2|11518.2|11514.7|11512.7|67
1712577600000|2024-04-08 12:00:00|11518.7|11516.7|11524.2|11522.2|11525.2|11523.2|11515.7|11513.7|106
1712577900000|2024-04-08 12:05:00|11524.7|11522.7|11533.7|11531.7|11534.2|11532.2|11523.7|11521.7|199
1712578200000|2024-04-08 12:10:00|11533.2|11531.2|11530.7|11528.7|11534.7|11532.7|11527.7|11525.7|123
1712578500000|2024-04-08 12:15:00|11529.7|11527.7|11536.7|11534.7|11536.7|11534.7|11528.7|11526.7|88
1712578800000|2024-04-08 12:20:00|11536.2|11534.2|11537.7|11535.7|11538.2|11536.2|11532.7|11530.7|120
1712579100000|2024-04-08 12:25:00|11536.7|11534.7|11539.2|11537.2|11539.2|11537.2|11534.7|11532.7|96
1712579400000|2024-04-08 12:30:00|11538.7|11536.7|11544.7|11542.7|11545.7|11543.7|11538.7|11536.7|144
1712579700000|2024-04-08 12:35:00|11544.2|11542.2|11544.2|11542.2|11545.2|11543.2|11541.7|11539.7|176
1712580000000|2024-04-08 12:40:00|11544.7|11542.7|11541.2|11539.2|11545.7|11543.7|11541.2|11539.2|127
1712580300000|2024-04-08 12:45:00|11540.7|11538.7|11542.7|11540.7|11546.7|11544.7|11540.7|11538.7|146
1712580600000|2024-04-08 12:50:00|11542.2|11540.2|11545.7|11543.7|11546.7|11544.7|11542.2|11540.2|92
1712580900000|2024-04-08 12:55:00|11546.2|11544.2|11550.7|11548.7|11554.7|11552.7|11545.7|11543.7|310
1712581200000|2024-04-08 13:00:00|11551.2|11549.2|11554.7|11552.7|11555.7|11553.7|11549.7|11547.7|138
1712581500000|2024-04-08 13:05:00|11555.2|11553.2|11550.2|11548.2|11556.2|11554.2|11549.2|11547.2|126
1712581800000|2024-04-08 13:10:00|11550.7|11548.7|11553.2|11551.2|11553.7|11551.7|11548.2|11546.2|92
1712582100000|2024-04-08 13:15:00|11553.7|11551.7|11553.2|11551.2|11556.2|11554.2|11552.7|11550.7|50
1712582400000|2024-04-08 13:20:00|11553.7|11551.7|11552.2|11550.2|11555.7|11553.7|11550.7|11548.7|77
1712582700000|2024-04-08 13:25:00|11552.7|11550.7|11553.2|11551.2|11557.2|11555.2|11551.7|11549.7|74
1712583000000|2024-04-08 13:30:00|11553.7|11551.7|11560.7|11558.7|11561.2|11559.2|11551.2|11549.2|119
1712583300000|2024-04-08 13:35:00|11561.2|11559.2|11554.7|11552.7|11562.7|11560.7|11550.7|11548.7|209
1712583600000|2024-04-08 13:40:00|11554.2|11552.2|11552.7|11550.7|11556.7|11554.7|11550.7|11548.7|125
1712583900000|2024-04-08 13:45:00|11553.2|11551.2|11557.7|11555.7|11563.7|11561.7|11552.7|11550.7|161
1712584200000|2024-04-08 13:50:00|11558.2|11556.2|11556.2|11554.2|11559.7|11557.7|11553.7|11551.7|172
1712584500000|2024-04-08 13:55:00|11556.7|11554.7|11550.7|11548.7|11557.7|11555.7|11549.2|11547.2|170
1712584800000|2024-04-08 14:00:00|11551.2|11549.2|11537.7|11535.7|11551.7|11549.7|11536.7|11534.7|280
1712585100000|2024-04-08 14:05:00|11536.7|11534.7|11535.7|11533.7|11541.7|11539.7|11533.2|11531.2|233
1712585400000|2024-04-08 14:10:00|11535.6|11533.6|11533.1|11531.1|11539.6|11537.6|11530.6|11528.6|132
1712585700000|2024-04-08 14:15:00|11532.6|11530.6|11532.6|11530.6|11537.1|11535.1|11531.6|11529.6|117
1712586000000|2024-04-08 14:20:00|11532.1|11530.1|11534.1|11532.1|11535.6|11533.6|11531.6|11529.6|129
1712586300000|2024-04-08 14:25:00|11534.6|11532.6|11540.1|11538.1|11540.6|11538.6|11534.1|11532.1|212
1712586600000|2024-04-08 14:30:00|11539.6|11537.6|11542.6|11540.6|11543.1|11541.1|11535.6|11533.6|184
1712586900000|2024-04-08 14:35:00|11543.1|11541.1|11542.6|11540.6|11546.6|11544.6|11540.6|11538.6|167
1712587200000|2024-04-08 14:40:00|11542.1|11540.1|11542.6|11540.6|11546.6|11544.6|11541.6|11539.6|197
1712587500000|2024-04-08 14:45:00|11543.1|11541.1|11546.6|11544.6|11548.6|11546.6|11542.6|11540.6|116
1712587800000|2024-04-08 14:50:00|11546.1|11544.1|11540.6|11538.6|11546.6|11544.6|11539.6|11537.6|211
1712588100000|2024-04-08 14:55:00|11540.1|11538.1|11541.6|11539.6|11542.6|11540.6|11537.6|11535.6|137
1712588400000|2024-04-08 15:00:00|11542.1|11540.1|11544.1|11542.1|11544.6|11542.6|11535.6|11533.6|241
1712588700000|2024-04-08 15:05:00|11543.6|11541.6|11547.1|11545.1|11547.6|11545.6|11542.6|11540.6|137
1712589000000|2024-04-08 15:10:00|11547.6|11545.6|11552.6|11550.6|11553.1|11551.1|11547.1|11545.1|241
1712589300000|2024-04-08 15:15:00|11552.1|11550.1|11554.6|11552.6|11557.6|11555.6|11549.6|11547.6|461
1712589600000|2024-04-08 15:20:00|11554.1|11552.1|11553.1|11551.1|11555.6|11553.6|11550.1|11548.1|654
1712589900000|2024-04-08 15:25:00|11553.6|11551.6|11549.6|11547.6|11554.6|11552.6|11546.1|11544.1|1080
1712590200000|2024-04-08 15:30:00|11550.1|11548.1|11550.1|11548.1|11552.6|11550.6|11544.6|11542.6|945
1712590500000|2024-04-08 15:35:00|11548.6|11546.6|11547.6|11545.6|11549.6|11547.6|11541.1|11539.1|374
1712590800000|2024-04-08 15:40:00|11548.6|11546.6|11550.6|11548.6|11551.6|11549.6|11547.6|11545.6|98
1712591100000|2024-04-08 15:45:00|11549.6|11547.6|11549.1|11547.1|11549.6|11547.6|11545.6|11543.6|111
1712591400000|2024-04-08 15:50:00|11548.6|11546.6|11546.6|11544.6|11550.1|11548.1|11546.6|11544.6|67
1712591700000|2024-04-08 15:55:00|11546.1|11544.1|11545.6|11543.6|11546.1|11544.1|11542.6|11540.6|30
1712592000000|2024-04-08 16:00:00|11545.1|11543.1|11545.6|11543.6|11546.6|11544.6|11542.6|11540.6|62
1712592300000|2024-04-08 16:05:00|11545.1|11543.1|11543.1|11541.1|11546.6|11544.6|11543.1|11541.1|22
1712592600000|2024-04-08 16:10:00|11543.6|11541.6|11541.6|11539.6|11544.6|11542.6|11539.1|11537.1|22
1712592900000|2024-04-08 16:15:00|11541.1|11539.1|11542.6|11540.6|11544.6|11542.6|11540.1|11538.1|15
1712593200000|2024-04-08 16:20:00|11542.1|11540.1|11541.1|11539.1|11543.6|11541.6|11538.6|11536.6|15
1712593500000|2024-04-08 16:25:00|11541.6|11539.6|11545.1|11543.1|11545.6|11543.6|11541.1|11539.1|14
1712593800000|2024-04-08 16:30:00|11544.6|11542.6|11547.1|11545.1|11547.6|11545.6|11544.6|11542.6|35
1712594100000|2024-04-08 16:35:00|11546.6|11544.6|11545.6|11543.6|11547.6|11545.6|11545.1|11543.1|8
1712594400000|2024-04-08 16:40:00|11546.1|11544.1|11547.6|11545.6|11549.1|11547.1|11545.1|11543.1|25
1712594700000|2024-04-08 16:45:00|11548.1|11546.1|11548.1|11546.1|11548.6|11546.6|11547.1|11545.1|11
1712595000000|2024-04-08 16:50:00|11548.6|11546.6|11547.1|11545.1|11550.6|11548.6|11545.6|11543.6|45
1712595300000|2024-04-08 16:55:00|11546.6|11544.6|11551.6|11549.6|11551.6|11549.6|11546.6|11544.6|41
1712595600000|2024-04-08 17:00:00|11551.1|11549.1|11551.1|11549.1|11554.1|11552.1|11551.1|11549.1|10
1712595900000|2024-04-08 17:05:00|11551.6|11549.6|11551.1|11549.1|11552.1|11550.1|11550.6|11548.6|3
1712596200000|2024-04-08 17:10:00|11550.6|11548.6|11549.6|11547.6|11551.6|11549.6|11549.1|11547.1|7
1712596500000|2024-04-08 17:15:00|11550.1|11548.1|11551.1|11549.1|11551.6|11549.6|11549.1|11547.1|3
1712596800000|2024-04-08 17:20:00|11550.6|11548.6|11552.1|11550.1|11552.1|11550.1|11550.1|11548.1|3
1712597100000|2024-04-08 17:25:00|11551.6|11549.6|11552.1|11550.1|11552.1|11550.1|11550.1|11548.1|20
1712597400000|2024-04-08 17:30:00|11551.6|11549.6|11549.1|11547.1|11552.1|11550.1|11548.6|11546.6|8
1712597700000|2024-04-08 17:35:00|11549.6|11547.6|11549.1|11547.1|11549.6|11547.6|11547.1|11545.1|13
1712598000000|2024-04-08 17:40:00|11549.6|11547.6|11550.1|11548.1|11550.1|11548.1|11548.1|11546.1|9
1712598300000|2024-04-08 17:45:00|11549.6|11547.6|11547.6|11545.6|11550.1|11548.1|11547.1|11545.1|1
1712598600000|2024-04-08 17:50:00|11547.1|11545.1|11550.1|11548.1|11550.6|11548.6|11547.1|11545.1|13
1712598900000|2024-04-08 17:55:00|11550.6|11548.6|11551.1|11549.1|11552.6|11550.6|11549.6|11547.6|32
1712599200000|2024-04-08 18:00:00|11551.6|11549.6|11545.1|11543.1|11551.6|11549.6|11545.1|11543.1|9
1712599500000|2024-04-08 18:05:00|11544.6|11542.6|11546.6|11544.6|11547.1|11545.1|11544.6|11542.6|7
1712599800000|2024-04-08 18:10:00|11547.1|11545.1|11545.6|11543.6|11547.1|11545.1|11544.6|11542.6|8
1712600100000|2024-04-08 18:15:00|11546.1|11544.1|11544.6|11542.6|11547.1|11545.1|11544.1|11542.1|15
1712600400000|2024-04-08 18:20:00|11545.1|11543.1|11542.1|11540.1|11545.1|11543.1|11541.6|11539.6|8
1712600700000|2024-04-08 18:25:00|11542.6|11540.6|11544.1|11542.1|11545.1|11543.1|11542.6|11540.6|26
1712601000000|2024-04-08 18:30:00|11543.6|11541.6|11542.1|11540.1|11545.1|11543.1|11541.6|11539.6|17
1712601300000|2024-04-08 18:35:00|11541.6|11539.6|11541.1|11539.1|11542.1|11540.1|11539.6|11537.6|12
1712601600000|2024-04-08 18:40:00|11540.6|11538.6|11540.6|11538.6|11541.1|11539.1|11539.6|11537.6|6
1712601900000|2024-04-08 18:45:00|11540.1|11538.1|11539.6|11537.6|11540.1|11538.1|11537.1|11535.1|22
1712602200000|2024-04-08 18:50:00|11539.1|11537.1|11539.6|11537.6|11540.1|11538.1|11537.6|11535.6|4
1712602500000|2024-04-08 18:55:00|11540.1|11538.1|11543.6|11541.6|11543.6|11541.6|11539.6|11537.6|16
1712602800000|2024-04-08 19:00:00|11543.1|11541.1|11540.6|11538.6|11543.1|11541.1|11539.6|11537.6|12
1712603100000|2024-04-08 19:05:00|11540.1|11538.1|11541.1|11539.1|11541.1|11539.1|11537.6|11535.6|11
1712603400000|2024-04-08 19:10:00|11540.6|11538.6|11541.1|11539.1|11542.1|11540.1|11540.1|11538.1|4
1712603700000|2024-04-08 19:15:00|11541.6|11539.6|11541.1|11539.1|11541.6|11539.6|11539.1|11537.1|9
1712604000000|2024-04-08 19:20:00|11541.6|11539.6|11540.1|11538.1|11541.6|11539.6|11539.1|11537.1|4
1712604300000|2024-04-08 19:25:00|11539.6|11537.6|11543.6|11541.6|11543.6|11541.6|11539.1|11537.1|8
1712604600000|2024-04-08 19:30:00|11542.6|11540.6|11544.6|11542.6|11544.6|11542.6|11542.6|11540.6|19
1712604900000|2024-04-08 19:35:00|11544.1|11542.1|11541.6|11539.6|11545.1|11543.1|11541.6|11539.6|14
1712605200000|2024-04-08 19:40:00|11542.1|11540.1|11539.1|11537.1|11543.1|11541.1|11538.1|11536.1|19
1712605500000|2024-04-08 19:45:00|11539.6|11537.6|11540.6|11538.6|11541.6|11539.6|11539.1|11537.1|2
1712605800000|2024-04-08 19:50:00|11540.1|11538.1|11540.6|11538.6|11541.1|11539.1|11536.1|11534.1|39
1712606100000|2024-04-08 19:55:00|11541.1|11539.1|11541.3|11535.3|11541.3|11539.1|11537.1|11534.6|37
1712606400000|2024-04-08 20:00:00|11541.6|11535.6|11544.2|11538.2|11545.6|11539.6|11541.3|11535.3|0
1712606700000|2024-04-08 20:05:00|11544|11538|11546.5|11540.5|11546.8|11540.8|11543.9|11537.9|0
1712607000000|2024-04-08 20:10:00|11546.4|11540.4|11546.1|11540.1|11546.8|11540.8|11545.1|11539.1|0
1712607300000|2024-04-08 20:15:00|11546.4|11540.4|11544.9|11538.9|11546.5|11540.5|11544.6|11538.6|0
1712607600000|2024-04-08 20:20:00|11544.7|11538.7|11544.9|11538.9|11545.8|11539.8|11544.6|11538.6|0
1712607900000|2024-04-08 20:25:00|11544.7|11538.7|11544.2|11538.2|11544.9|11538.9|11544.2|11538.2|0
1712608200000|2024-04-08 20:30:00|11543.9|11537.9|11544.2|11538.2|11544.2|11538.2|11543.9|11537.9|0
1712608500000|2024-04-08 20:35:00|11544.6|11538.6|11544.2|11538.2|11544.6|11538.6|11543.9|11537.9|0
1712608800000|2024-04-08 20:40:00|11543.9|11537.9|11545.1|11539.1|11545.1|11539.1|11543.9|11537.9|0
1712609100000|2024-04-08 20:45:00|11545.2|11539.2|11544.6|11538.6|11545.8|11539.8|11544.6|11538.6|0
1712609400000|2024-04-08 20:50:00|11544.9|11538.9|11544.9|11538.9|11544.9|11538.9|11544.6|11538.6|0
1712609700000|2024-04-08 20:55:00|11544.7|11538.7|11545.3|11539.3|11545.6|11539.6|11544.7|11538.7|0
1712610000000|2024-04-08 21:00:00|11545.1|11539.1|11544.3|11538.3|11545.3|11539.3|11544.2|11538.2|0
1712610300000|2024-04-08 21:05:00|11544.2|11538.2|11545|11539|11545.6|11539.6|11544.2|11538.2|0
1712610600000|2024-04-08 21:10:00|11545.1|11539.1|11545.1|11539.1|11545.3|11539.3|11544.7|11538.7|0
1712610900000|2024-04-08 21:15:00|11545|11539|11545.1|11539.1|11545.1|11539.1|11544.9|11538.9|0
1712611200000|2024-04-08 21:20:00|11545|11539|11545|11539|11545|11539|11544.7|11538.7|0
1712611500000|2024-04-08 21:25:00|11544.9|11538.9|11545|11539|11545.3|11539.3|11544.6|11538.6|0
1712611800000|2024-04-08 21:30:00|11544.7|11538.7|11544.3|11538.3|11545|11539|11544.3|11538.3|0
1712612100000|2024-04-08 21:35:00|11544.2|11538.2|11544.3|11538.3|11544.3|11538.3|11544.2|11538.2|0
1712612700000|2024-04-08 21:45:00|11544.5|11538.5|11544.7|11538.7|11544.7|11538.7|11544.5|11538.5|0
1712613000000|2024-04-08 21:50:00|11544.6|11538.6|11544.6|11538.6|11544.7|11538.7|11544.6|11538.6|0
1712613300000|2024-04-08 21:55:00|11544.7|11538.7|11545.1|11539.1|11545.8|11539.8|11544.7|11538.7|0
1712613600000|2024-04-08 22:00:00|11545.2|11539.2|11546.8|11540.8|11549.1|11543.1|11545.2|11539.2|0
1712613900000|2024-04-08 22:05:00|11546.9|11540.9|11545.6|11539.6|11546.9|11540.9|11545.3|11539.3|0
1712614200000|2024-04-08 22:10:00|11545.7|11539.7|11546.1|11540.1|11546.1|11540.1|11545.6|11539.6|0
1712614500000|2024-04-08 22:15:00|11546.4|11540.4|11545.8|11539.8|11546.7|11540.7|11544.9|11538.9|0
1712614800000|2024-04-08 22:20:00|11546|11540|11545.8|11539.8|11546.1|11540.1|11545.6|11539.6|0
1712615100000|2024-04-08 22:25:00|11546|11540|11545.8|11539.8|11546.4|11540.4|11545.8|11539.8|0
1712615400000|2024-04-08 22:30:00|11546|11540|11546.5|11540.5|11546.5|11540.5|11545.8|11539.8|0
1712615700000|2024-04-08 22:35:00|11546.1|11540.1|11545.8|11539.8|11546.1|11540.1|11545.6|11539.6|0
1712616000000|2024-04-08 22:40:00|11545.6|11539.6|11545.6|11539.6|11546.1|11540.1|11545.6|11539.6|0
1712616300000|2024-04-08 22:45:00|11545.8|11539.8|11545.8|11539.8|11546.1|11540.1|11545.1|11539.1|0
1712616600000|2024-04-08 22:50:00|11546.1|11540.1|11546.5|11540.5|11546.5|11540.5|11546.1|11540.1|0
1712616900000|2024-04-08 22:55:00|11546.7|11540.7|11546.5|11540.5|11546.8|11540.8|11546.1|11540.1|0
1712617200000|2024-04-08 23:00:00|11546.1|11540.1|11545.8|11539.8|11546.8|11540.8|11545.8|11539.8|0
1712617500000|2024-04-08 23:05:00|11545.6|11539.6|11545.5|11539.5|11545.7|11539.7|11545.2|11539.2|0
1712617800000|2024-04-08 23:10:00|11545.2|11539.2|11545.2|11539.2|11545.5|11539.5|11545.2|11539.2|0
1712618100000|2024-04-08 23:15:00|11545.5|11539.5|11545.6|11539.6|11545.6|11539.6|11544.6|11538.6|0
1712618400000|2024-04-08 23:20:00|11545.3|11539.3|11544.9|11538.9|11545.6|11539.6|11544.6|11538.6|0
1712618700000|2024-04-08 23:25:00|11544.7|11538.7|11544.2|11538.2|11544.9|11538.9|11544.2|11538.2|0
1712619000000|2024-04-08 23:30:00|11544|11538|11544.5|11538.5|11545.2|11539.2|11543.8|11537.8|0
1712619300000|2024-04-08 23:35:00|11544.4|11538.4|11544.8|11538.8|11544.8|11538.8|11544.2|11538.2|0
1712619600000|2024-04-08 23:40:00|11544.6|11538.6|11544.5|11538.5|11544.8|11538.8|11543.1|11537.1|0
1712619900000|2024-04-08 23:45:00|11544.6|11538.6|11545.2|11539.2|11545.5|11539.5|11544.5|11538.5|0
1712620200000|2024-04-08 23:50:00|11544.8|11538.8|11543.8|11537.8|11544.8|11538.8|11543.8|11537.8|0
1712620500000|2024-04-08 23:55:00|11543.7|11537.7|11542.6|11536.6|11543.7|11537.7|11542.6|11536.6|0
1712620800000|2024-04-09 00:00:00|11542.8|11536.8|11541.6|11535.6|11543.8|11537.8|11541.6|11535.6|0
1712621100000|2024-04-09 00:05:00|11541.2|11535.2|11541.6|11535.6|11543.5|11537.5|11541.2|11535.2|0
1712621400000|2024-04-09 00:10:00|11541.7|11535.7|11543.2|11537.2|11543.5|11537.5|11541.2|11535.2|0
1712621700000|2024-04-09 00:15:00|11543.5|11537.5|11538.6|11532.6|11544|11538|11538.6|11532.6|0
1712622000000|2024-04-09 00:20:00|11538.7|11532.7|11540|11534|11540|11534|11538.6|11532.6|0
1712622300000|2024-04-09 00:25:00|11538.7|11532.7|11536|11530|11538.7|11532.7|11536|11530|0
1712622600000|2024-04-09 00:30:00|11537.3|11531.3|11538.6|11532.6|11538.7|11532.7|11537.3|11531.3|0
1712622900000|2024-04-09 00:35:00|11538.7|11532.7|11538.7|11532.7|11540|11534|11537.3|11531.3|0
1712623200000|2024-04-09 00:40:00|11538|11532|11536|11530|11538|11532|11536|11530|0
1712623500000|2024-04-09 00:45:00|11537.3|11531.3|11537.3|11531.3|11537.3|11531.3|11537.3|11531.3|0
1712623800000|2024-04-09 00:50:00|11536|11530|11535.9|11529.9|11537.3|11531.3|11534.6|11528.6|0
1712624100000|2024-04-09 00:55:00|11536|11530|11534.6|11528.6|11536|11530|11534.6|11528.6|0
1712624400000|2024-04-09 01:00:00|11536|11530|11536|11530|11536|11530|11534.6|11528.6|0
1712624700000|2024-04-09 01:05:00|11535.3|11529.3|11534.6|11528.6|11535.3|11529.3|11534.6|11528.6|0
1712626200000|2024-04-09 01:30:00|11536|11530|11537.4|11531.4|11538.7|11532.7|11536|11530|0
1712626500000|2024-04-09 01:35:00|11537.3|11531.3|11536|11530|11537.3|11531.3|11536|11530|0
1712626800000|2024-04-09 01:40:00|11534.6|11528.6|11534.6|11528.6|11534.6|11528.6|11533.3|11527.3|0
1712627400000|2024-04-09 01:50:00|11533.9|11527.9|11533.3|11527.3|11533.9|11527.9|11533.3|11527.3|0
1712627700000|2024-04-09 01:55:00|11534.6|11528.6|11533.2|11527.2|11534.6|11528.6|11533.2|11527.2|0
1712628000000|2024-04-09 02:00:00|11533.3|11527.3|11533.2|11527.2|11534.6|11528.6|11531.9|11525.9|0
1712628300000|2024-04-09 02:05:00|11532.6|11526.6|11533.2|11527.2|11533.2|11527.2|11531.9|11525.9|0
1712628900000|2024-04-09 02:15:00|11533.9|11527.9|11534.7|11528.7|11536|11530|11533.9|11527.9|0
1712629200000|2024-04-09 02:20:00|11534.6|11528.6|11536|11530|11536|11530|11534.6|11528.6|0
1712629500000|2024-04-09 02:25:00|11534.6|11528.6|11534.7|11528.7|11536|11530|11534.6|11528.6|0
1712629800000|2024-04-09 02:30:00|11533.3|11527.3|11533.3|11527.3|11533.3|11527.3|11531.9|11525.9|0
1712630100000|2024-04-09 02:35:00|11531.9|11525.9|11531.9|11525.9|11533.3|11527.3|11531.9|11525.9|0
1712630400000|2024-04-09 02:40:00|11532.6|11526.6|11531.9|11525.9|11533.3|11527.3|11531.9|11525.9|0
1712631000000|2024-04-09 02:50:00|11533.2|11527.2|11534.6|11528.6|11534.6|11528.6|11533.2|11527.2|0
1712631300000|2024-04-09 02:55:00|11533.3|11527.3|11534.6|11528.6|11534.6|11528.6|11533.3|11527.3|0
1712631900000|2024-04-09 03:05:00|11533.3|11527.3|11533.3|11527.3|11533.3|11527.3|11533.3|11527.3|0
1712632200000|2024-04-09 03:10:00|11534.6|11528.6|11534.6|11528.6|11534.6|11528.6|11534.6|11528.6|0
1712632500000|2024-04-09 03:15:00|11536|11530|11536|11530|11536|11530|11534.6|11528.6|0
1712632800000|2024-04-09 03:20:00|11537.3|11531.3|11537.3|11531.3|11537.3|11531.3|11536|11530|0
1712633400000|2024-04-09 03:30:00|11538.7|11532.7|11538.6|11532.6|11538.7|11532.7|11537.3|11531.3|0
1712633700000|2024-04-09 03:35:00|11537.3|11531.3|11538.7|11532.7|11538.7|11532.7|11537.3|11531.3|0
1712634300000|2024-04-09 03:45:00|11538.6|11532.6|11538.7|11532.7|11538.7|11532.7|11537.3|11531.3|0
1712634600000|2024-04-09 03:50:00|11538.6|11532.6|11538.7|11532.7|11538.7|11532.7|11538|11532|0
1712635200000|2024-04-09 04:00:00|11540|11534|11540|11534|11540|11534|11540|11534|0
1712635500000|2024-04-09 04:05:00|11538.7|11532.7|11539.3|11533.3|11540|11534|11538.7|11532.7|0
1712635800000|2024-04-09 04:10:00|11540|11534|11540|11534|11540|11534|11539.3|11533.3|0
1712636100000|2024-04-09 04:15:00|11540.1|11534.1|11540|11534|11540.1|11534.1|11540|11534|0
1712636400000|2024-04-09 04:20:00|11540.1|11534.1|11540.1|11534.1|11541.4|11535.4|11540|11534|0
1712636700000|2024-04-09 04:25:00|11540.7|11534.7|11540|11534|11541.4|11535.4|11540|11534|0
1712637000000|2024-04-09 04:30:00|11540.1|11534.1|11540.7|11534.7|11541.4|11535.4|11540.1|11534.1|0
1712637300000|2024-04-09 04:35:00|11541.4|11535.4|11540.7|11534.7|11541.4|11535.4|11540.1|11534.1|0
1712637600000|2024-04-09 04:40:00|11541.4|11535.4|11544.1|11538.1|11544.1|11538.1|11541.4|11535.4|0
1712637900000|2024-04-09 04:45:00|11542.8|11536.8|11542.8|11536.8|11542.8|11536.8|11542.8|11536.8|0
1712638800000|2024-04-09 05:00:00|11541.4|11535.4|11541.5|11535.5|11542.8|11536.8|11540.1|11534.1|0
1712639100000|2024-04-09 05:05:00|11541.4|11535.4|11542.8|11536.8|11542.8|11536.8|11540.1|11534.1|0
1712639400000|2024-04-09 05:10:00|11543.5|11537.5|11542.8|11536.8|11543.5|11537.5|11541.5|11535.5|0
1712639700000|2024-04-09 05:15:00|11544.1|11538.1|11544.1|11538.1|11546.8|11540.8|11544.1|11538.1|0
1712640000000|2024-04-09 05:20:00|11543.5|11537.5|11542.8|11536.8|11543.5|11537.5|11542.8|11536.8|0
1712640300000|2024-04-09 05:25:00|11543.4|11537.4|11542.8|11536.8|11543.4|11537.4|11542.8|11536.8|0
1712640600000|2024-04-09 05:30:00|11541.4|11535.4|11541.4|11535.4|11541.4|11535.4|11541.4|11535.4|0
1712640900000|2024-04-09 05:35:00|11540.1|11534.1|11540.1|11534.1|11541.4|11535.4|11540.1|11534.1|0
1712641500000|2024-04-09 05:45:00|11541.4|11535.4|11541.4|11535.4|11541.4|11535.4|11540.1|11534.1|0
1712641800000|2024-04-09 05:50:00|11541.5|11535.5|11540.1|11534.1|11542.8|11536.8|11540.1|11534.1|0
1712642100000|2024-04-09 05:55:00|11538.7|11532.7|11538.7|11532.7|11538.7|11532.7|11538.7|11532.7|0
1712642400000|2024-04-09 06:00:00|11550.1|11548.1|11539.6|11537.6|11550.6|11548.6|11538.1|11536.1|25
1712642700000|2024-04-09 06:05:00|11540.1|11538.1|11536.1|11534.1|11541.1|11539.1|11534.1|11532.1|20
1712643000000|2024-04-09 06:10:00|11537.1|11535.1|11540.1|11538.1|11540.6|11538.6|11537.1|11535.1|23
1712643300000|2024-04-09 06:15:00|11539.6|11537.6|11536.1|11534.1|11539.6|11537.6|11536.1|11534.1|11
1712643600000|2024-04-09 06:20:00|11535.6|11533.6|11535.6|11533.6|11536.1|11534.1|11533.6|11531.6|10
1712643900000|2024-04-09 06:25:00|11535.1|11533.1|11537.1|11535.1|11537.6|11535.6|11534.6|11532.6|10
1712644200000|2024-04-09 06:30:00|11538.1|11536.1|11539.1|11537.1|11539.1|11537.1|11537.1|11535.1|22
1712644500000|2024-04-09 06:35:00|11539.6|11537.6|11536.1|11534.1|11540.1|11538.1|11536.1|11534.1|27
1712644800000|2024-04-09 06:40:00|11535.6|11533.6|11535.1|11533.1|11536.6|11534.6|11534.6|11532.6|14
1712645100000|2024-04-09 06:45:00|11534.6|11532.6|11534.1|11532.1|11534.6|11532.6|11530.1|11528.1|33
1712645400000|2024-04-09 06:50:00|11533.6|11531.6|11533.1|11531.1|11534.1|11532.1|11533.1|11531.1|23
1712645700000|2024-04-09 06:55:00|11532.1|11530.1|11525.6|11523.6|11533.1|11531.1|11522.1|11520.1|134
1712646000000|2024-04-09 07:00:00|11527.1|11525.1|11531.6|11529.6|11534.6|11532.6|11522.1|11520.1|598
1712646300000|2024-04-09 07:05:00|11531.1|11529.1|11530.1|11528.1|11535.6|11533.6|11525.6|11523.6|263
1712646600000|2024-04-09 07:10:00|11529.6|11527.6|11522.1|11520.1|11533.1|11531.1|11521.6|11519.6|214
1712646900000|2024-04-09 07:15:00|11522.6|11520.6|11539.1|11537.1|11539.6|11537.6|11522.6|11520.6|199
1712647200000|2024-04-09 07:20:00|11539.6|11537.6|11546.6|11544.6|11547.6|11545.6|11537.1|11535.1|300
1712647500000|2024-04-09 07:25:00|11547.1|11545.1|11544.6|11542.6|11549.1|11547.1|11543.1|11541.1|235
1712647800000|2024-04-09 07:30:00|11544.1|11542.1|11542.6|11540.6|11550.6|11548.6|11541.6|11539.6|282
1712648100000|2024-04-09 07:35:00|11543.1|11541.1|11548.1|11546.1|11548.1|11546.1|11538.6|11536.6|164
1712648400000|2024-04-09 07:40:00|11549|11547|11545|11543|11549.5|11547.5|11543|11541|144
1712648700000|2024-04-09 07:45:00|11544.5|11542.5|11550|11548|11551|11549|11543.5|11541.5|141
1712649000000|2024-04-09 07:50:00|11550.5|11548.5|11547|11545|11551|11549|11545.5|11543.5|117
1712649300000|2024-04-09 07:55:00|11546.5|11544.5|11547|11545|11550|11548|11545.5|11543.5|83
1712649600000|2024-04-09 08:00:00|11546.5|11544.5|11554.5|11552.5|11555|11553|11546|11544|92
1712649900000|2024-04-09 08:05:00|11555|11553|11545|11543|11555|11553|11545|11543|93
1712650200000|2024-04-09 08:10:00|11545.5|11543.5|11541.5|11539.5|11546.5|11544.5|11541|11539|44
1712650500000|2024-04-09 08:15:00|11541|11539|11543|11541|11544|11542|11540.5|11538.5|57
1712650800000|2024-04-09 08:20:00|11542.5|11540.5|11542.5|11540.5|11548|11546|11542.5|11540.5|95
1712651100000|2024-04-09 08:25:00|11543|11541|11546.5|11544.5|11546.5|11544.5|11541|11539|72
1712651400000|2024-04-09 08:30:00|11547|11545|11539|11537|11547|11545|11538.5|11536.5|124
1712651700000|2024-04-09 08:35:00|11538.5|11536.5|11542|11540|11544.5|11542.5|11537.5|11535.5|135
1712652000000|2024-04-09 08:40:00|11541.5|11539.5|11536|11534|11542.5|11540.5|11534|11532|77
1712652300000|2024-04-09 08:45:00|11536.5|11534.5|11536|11534|11539|11537|11532.5|11530.5|80
1712652600000|2024-04-09 08:50:00|11535.5|11533.5|11539.5|11537.5|11540|11538|11532.5|11530.5|84
1712652900000|2024-04-09 08:55:00|11540|11538|11542|11540|11546.5|11544.5|11540|11538|137
1712653200000|2024-04-09 09:00:00|11541.5|11539.5|11540|11538|11541.5|11539.5|11536|11534|78
1712653500000|2024-04-09 09:05:00|11539.5|11537.5|11541.5|11539.5|11544|11542|11537|11535|160
1712653800000|2024-04-09 09:10:00|11542|11540|11544.5|11542.5|11546.5|11544.5|11541.5|11539.5|109
1712654100000|2024-04-09 09:15:00|11544|11542|11552|11550|11553|11551|11542|11540|90
1712654400000|2024-04-09 09:20:00|11552.5|11550.5|11558.5|11556.5|11559|11557|11552|11550|146
1712654700000|2024-04-09 09:25:00|11558|11556|11556|11554|11561|11559|11556|11554|152
1712655000000|2024-04-09 09:30:00|11556.5|11554.5|11559|11557|11560.5|11558.5|11553.5|11551.5|121
1712655300000|2024-04-09 09:35:00|11559.5|11557.5|11553|11551|11560.5|11558.5|11552.5|11550.5|173
1712655600000|2024-04-09 09:40:00|11552.5|11550.5|11550|11548|11554|11552|11548.5|11546.5|234
1712655900000|2024-04-09 09:45:00|11549.5|11547.5|11557|11555|11557|11555|11548.5|11546.5|87
1712656200000|2024-04-09 09:50:00|11556.5|11554.5|11558.5|11556.5|11560|11558|11555.5|11553.5|127
1712656500000|2024-04-09 09:55:00|11558|11556|11558|11556|11564|11562|11557|11555|100
1712656800000|2024-04-09 10:00:00|11557.5|11555.5|11560|11558|11561|11559|11556.5|11554.5|89
1712657100000|2024-04-09 10:05:00|11559.5|11557.5|11561.5|11559.5|11562.5|11560.5|11557.5|11555.5|101
1712657400000|2024-04-09 10:10:00|11561|11559|11562|11560|11564|11562|11559.5|11557.5|271
1712657700000|2024-04-09 10:15:00|11562.5|11560.5|11562|11560|11563.5|11561.5|11561|11559|58
1712658000000|2024-04-09 10:20:00|11562.5|11560.5|11560|11558|11562.5|11560.5|11556.5|11554.5|51
1712658300000|2024-04-09 10:25:00|11559.5|11557.5|11553.5|11551.5|11560.5|11558.5|11553|11551|54
1712658600000|2024-04-09 10:30:00|11553|11551|11543|11541|11554|11552|11543|11541|117
1712658900000|2024-04-09 10:35:00|11542.5|11540.5|11532.5|11530.5|11543.5|11541.5|11531.5|11529.5|141
1712659200000|2024-04-09 10:40:00|11533|11531|11537|11535|11538|11536|11531.5|11529.5|162
1712659500000|2024-04-09 10:45:00|11537.5|11535.5|11534|11532|11537.5|11535.5|11531.5|11529.5|66
1712659800000|2024-04-09 10:50:00|11534.5|11532.5|11538.5|11536.5|11539.5|11537.5|11533.5|11531.5|55
1712660100000|2024-04-09 10:55:00|11539|11537|11541|11539|11542.5|11540.5|11538.5|11536.5|81
1712660400000|2024-04-09 11:00:00|11541.5|11539.5|11551|11549|11551|11549|11541.5|11539.5|59
1712660700000|2024-04-09 11:05:00|11550.5|11548.5|11551|11549|11552|11550|11547|11545|94
1712661000000|2024-04-09 11:10:00|11550.5|11548.5|11557|11555|11557|11555|11548|11546|46
1712661300000|2024-04-09 11:15:00|11557.5|11555.5|11552|11550|11558.5|11556.5|11552|11550|110
1712661600000|2024-04-09 11:20:00|11552.5|11550.5|11551.5|11549.5|11555.5|11553.5|11551|11549|93
1712661900000|2024-04-09 11:25:00|11552|11550|11552.5|11550.5|11553|11551|11550|11548|83
1712662200000|2024-04-09 11:30:00|11553|11551|11555|11553|11557.5|11555.5|11551.5|11549.5|150
1712662500000|2024-04-09 11:35:00|11554.5|11552.5|11555|11553|11555.5|11553.5|11553|11551|57
1712662800000|2024-04-09 11:40:00|11555.1|11553.1|11557.1|11555.1|11559.1|11557.1|11554.1|11552.1|56
1712663100000|2024-04-09 11:45:00|11557.6|11555.6|11553.6|11551.6|11557.6|11555.6|11552.1|11550.1|58
1712663400000|2024-04-09 11:50:00|11553.1|11551.1|11556.6|11554.6|11557.6|11555.6|11550.6|11548.6|65
1712663700000|2024-04-09 11:55:00|11556.1|11554.1|11562.6|11560.6|11562.6|11560.6|11555.6|11553.6|70
1712664000000|2024-04-09 12:00:00|11563.6|11561.6|11568.6|11566.6|11568.6|11566.6|11562.1|11560.1|127
1712664300000|2024-04-09 12:05:00|11569.1|11567.1|11566.6|11564.6|11569.6|11567.6|11565.6|11563.6|127
1712664600000|2024-04-09 12:10:00|11567.1|11565.1|11572.1|11570.1|11575.6|11573.6|11566.6|11564.6|155
1712664900000|2024-04-09 12:15:00|11571.6|11569.6|11571.6|11569.6|11574.1|11572.1|11571.1|11569.1|85
1712665200000|2024-04-09 12:20:00|11572.1|11570.1|11568.6|11566.6|11572.1|11570.1|11567.1|11565.1|166
1712665500000|2024-04-09 12:25:00|11567.6|11565.6|11571.6|11569.6|11572.6|11570.6|11566.6|11564.6|288
1712665800000|2024-04-09 12:30:00|11572.1|11570.1|11576.1|11574.1|11576.6|11574.6|11571.6|11569.6|129
1712666100000|2024-04-09 12:35:00|11575.6|11573.6|11576.1|11574.1|11578.1|11576.1|11573.6|11571.6|153
1712666400000|2024-04-09 12:40:00|11576.6|11574.6|11577.6|11575.6|11577.6|11575.6|11574.6|11572.6|75
1712666700000|2024-04-09 12:45:00|11578.1|11576.1|11575.6|11573.6|11579.1|11577.1|11572.6|11570.6|118
1712667000000|2024-04-09 12:50:00|11576.1|11574.1|11566.6|11564.6|11576.1|11574.1|11566.6|11564.6|82
1712667300000|2024-04-09 12:55:00|11567.1|11565.1|11564.1|11562.1|11570.1|11568.1|11564.1|11562.1|161
1712667600000|2024-04-09 13:00:00|11564.6|11562.6|11564.1|11562.1|11567.6|11565.6|11562.1|11560.1|189
1712667900000|2024-04-09 13:05:00|11564.6|11562.6|11558.6|11556.6|11567.6|11565.6|11558.1|11556.1|143
1712668200000|2024-04-09 13:10:00|11559.1|11557.1|11552.6|11550.6|11559.6|11557.6|11550.6|11548.6|104
1712668500000|2024-04-09 13:15:00|11552.1|11550.1|11552.6|11550.6|11555.6|11553.6|11545.6|11543.6|162
1712668800000|2024-04-09 13:20:00|11553.1|11551.1|11557.6|11555.6|11558.6|11556.6|11549.6|11547.6|94
1712669100000|2024-04-09 13:25:00|11557.1|11555.1|11558.1|11556.1|11558.6|11556.6|11554.6|11552.6|130
1712669400000|2024-04-09 13:30:00|11558.6|11556.6|11560.6|11558.6|11561.1|11559.1|11550.6|11548.6|221
1712669700000|2024-04-09 13:35:00|11560.1|11558.1|11567.6|11565.6|11567.6|11565.6|11558.6|11556.6|163
1712670000000|2024-04-09 13:40:00|11568.1|11566.1|11555.1|11553.1|11568.1|11566.1|11554.6|11552.6|151
1712670300000|2024-04-09 13:45:00|11554.6|11552.6|11543.1|11541.1|11556.6|11554.6|11541.6|11539.6|348
1712670600000|2024-04-09 13:50:00|11542.6|11540.6|11529.6|11527.6|11545.6|11543.6|11529.6|11527.6|257
1712670900000|2024-04-09 13:55:00|11529.1|11527.1|11527.6|11525.6|11531.6|11529.6|11518.1|11516.1|332
1712671200000|2024-04-09 14:00:00|11528.1|11526.1|11527.6|11525.6|11534.1|11532.1|11524.6|11522.6|226
1712671500000|2024-04-09 14:05:00|11528.1|11526.1|11527.1|11525.1|11529.1|11527.1|11523.1|11521.1|193
1712671800000|2024-04-09 14:10:00|11527.6|11525.6|11530.6|11528.6|11535.1|11533.1|11523.6|11521.6|179
1712672100000|2024-04-09 14:15:00|11531.1|11529.1|11529.6|11527.6|11535.6|11533.6|11527.1|11525.1|187
1712672400000|2024-04-09 14:20:00|11529.1|11527.1|11531.1|11529.1|11532.6|11530.6|11527.1|11525.1|219
1712672700000|2024-04-09 14:25:00|11532.1|11530.1|11525.1|11523.1|11534.1|11532.1|11522.1|11520.1|228
1712673000000|2024-04-09 14:30:00|11525.6|11523.6|11517.6|11515.6|11525.6|11523.6|11517.1|11515.1|230
1712673300000|2024-04-09 14:35:00|11517.1|11515.1|11504.1|11502.1|11520.6|11518.6|11499.1|11497.1|396
1712673600000|2024-04-09 14:40:00|11504.6|11502.6|11497.1|11495.1|11506.1|11504.1|11492.1|11490.1|371
1712673900000|2024-04-09 14:45:00|11496.6|11494.6|11492.1|11490.1|11498.1|11496.1|11491.1|11489.1|310
1712674200000|2024-04-09 14:50:00|11491.6|11489.6|11490.1|11488.1|11496.1|11494.1|11487.1|11485.1|269
1712674500000|2024-04-09 14:55:00|11490.6|11488.6|11495.1|11493.1|11498.6|11496.6|11489.1|11487.1|222
1712674800000|2024-04-09 15:00:00|11494.6|11492.6|11498.1|11496.1|11499.6|11497.6|11492.6|11490.6|260
1712675100000|2024-04-09 15:05:00|11498.6|11496.6|11503.6|11501.6|11506.1|11504.1|11495.6|11493.6|263
1712675400000|2024-04-09 15:10:00|11503.1|11501.1|11503.1|11501.1|11508.1|11506.1|11502.1|11500.1|218
1712675700000|2024-04-09 15:15:00|11503.6|11501.6|11511.6|11509.6|11512.6|11510.6|11503.6|11501.6|868
1712676000000|2024-04-09 15:20:00|11511.1|11509.1|11507.1|11505.1|11512.1|11510.1|11506.1|11504.1|442
1712676300000|2024-04-09 15:25:00|11508.1|11506.1|11504.6|11502.6|11512.1|11510.1|11500.1|11498.1|1380
1712676600000|2024-04-09 15:30:00|11504.1|11502.1|11509.1|11507.1|11509.1|11507.1|11502.1|11500.1|817
1712676900000|2024-04-09 15:35:00|11508.6|11506.6|11502.1|11500.1|11509.1|11507.1|11502.1|11500.1|275
1712677200000|2024-04-09 15:40:00|11502.6|11500.6|11509.1|11507.1|11511.1|11509.1|11499.1|11497.1|143
1712677500000|2024-04-09 15:45:00|11508.1|11506.1|11510.6|11508.6|11511.6|11509.6|11507.6|11505.6|73
1712677800000|2024-04-09 15:50:00|11510.1|11508.1|11505.1|11503.1|11510.6|11508.6|11503.6|11501.6|35
1712678100000|2024-04-09 15:55:00|11505.6|11503.6|11508.1|11506.1|11509.1|11507.1|11505.1|11503.1|24
1712678400000|2024-04-09 16:00:00|11507.6|11505.6|11511.6|11509.6|11513.1|11511.1|11507.6|11505.6|18
1712678700000|2024-04-09 16:05:00|11511.1|11509.1|11510.6|11508.6|11512.1|11510.1|11508.1|11506.1|18
1712679000000|2024-04-09 16:10:00|11510.1|11508.1|11511.1|11509.1|11513.6|11511.6|11509.1|11507.1|31
1712679300000|2024-04-09 16:15:00|11511.6|11509.6|11510.1|11508.1|11511.6|11509.6|11508.6|11506.6|22
1712679600000|2024-04-09 16:20:00|11510.6|11508.6|11512.1|11510.1|11513.1|11511.1|11510.1|11508.1|12
1712679900000|2024-04-09 16:25:00|11512.6|11510.6|11511.1|11509.1|11514.1|11512.1|11509.6|11507.6|18
1712680200000|2024-04-09 16:30:00|11511.6|11509.6|11516.1|11514.1|11516.1|11514.1|11510.1|11508.1|22
1712680500000|2024-04-09 16:35:00|11515.6|11513.6|11513.1|11511.1|11516.1|11514.1|11512.1|11510.1|24
1712680800000|2024-04-09 16:40:00|11513.6|11511.6|11510.6|11508.6|11513.6|11511.6|11509.6|11507.6|18
1712681100000|2024-04-09 16:45:00|11510.1|11508.1|11508.1|11506.1|11511.6|11509.6|11507.6|11505.6|15
1712681400000|2024-04-09 16:50:00|11508.6|11506.6|11500.6|11498.6|11509.1|11507.1|11499.1|11497.1|37
1712681700000|2024-04-09 16:55:00|11501.1|11499.1|11505.1|11503.1|11506.6|11504.6|11500.6|11498.6|12
1712682000000|2024-04-09 17:00:00|11504.6|11502.6|11508.6|11506.6|11508.6|11506.6|11504.6|11502.6|18
1712682300000|2024-04-09 17:05:00|11509.1|11507.1|11509.6|11507.6|11512.1|11510.1|11507.6|11505.6|5
1712682600000|2024-04-09 17:10:00|11509.1|11507.1|11510.6|11508.6|11511.6|11509.6|11508.1|11506.1|5
1712682900000|2024-04-09 17:15:00|11510.1|11508.1|11510.1|11508.1|11511.1|11509.1|11507.6|11505.6|14
1712683200000|2024-04-09 17:20:00|11510.6|11508.6|11509.1|11507.1|11513.1|11511.1|11508.6|11506.6|48
1712683500000|2024-04-09 17:25:00|11509.6|11507.6|11507.6|11505.6|11510.1|11508.1|11506.1|11504.1|25
1712683800000|2024-04-09 17:30:00|11508.1|11506.1|11507.6|11505.6|11509.1|11507.1|11506.1|11504.1|9
1712684100000|2024-04-09 17:35:00|11508.1|11506.1|11511.1|11509.1|11511.1|11509.1|11507.1|11505.1|3
1712684400000|2024-04-09 17:40:00|11510.6|11508.6|11507.1|11505.1|11512.1|11510.1|11506.6|11504.6|29
1712684700000|2024-04-09 17:45:00|11507.6|11505.6|11505.6|11503.6|11507.6|11505.6|11504.1|11502.1|17
1712685000000|2024-04-09 17:50:00|11505.1|11503.1|11506.6|11504.6|11508.1|11506.1|11505.1|11503.1|5
1712685300000|2024-04-09 17:55:00|11507.1|11505.1|11503.1|11501.1|11507.1|11505.1|11503.1|11501.1|15
1712685600000|2024-04-09 18:00:00|11501.6|11499.6|11500.1|11498.1|11502.6|11500.6|11497.6|11495.6|18
1712685900000|2024-04-09 18:05:00|11500.6|11498.6|11504.6|11502.6|11504.6|11502.6|11499.6|11497.6|3
1712686200000|2024-04-09 18:10:00|11505.1|11503.1|11503.6|11501.6|11505.6|11503.6|11502.1|11500.1|1
1712686500000|2024-04-09 18:15:00|11504.6|11502.6|11506.1|11504.1|11506.6|11504.6|11503.1|11501.1|1
1712686800000|2024-04-09 18:20:00|11506.6|11504.6|11504.6|11502.6|11508.6|11506.6|11503.6|11501.6|8
1712687100000|2024-04-09 18:25:00|11505.6|11503.6|11500.6|11498.6|11507.1|11505.1|11499.6|11497.6|43
1712687400000|2024-04-09 18:30:00|11500.1|11498.1|11500.6|11498.6|11501.1|11499.1|11497.1|11495.1|26
1712687700000|2024-04-09 18:35:00|11500.1|11498.1|11499.6|11497.6|11502.6|11500.6|11498.6|11496.6|7
1712688000000|2024-04-09 18:40:00|11499.1|11497.1|11499.6|11497.6|11501.6|11499.6|11498.1|11496.1|8
1712688300000|2024-04-09 18:45:00|11499.1|11497.1|11499.1|11497.1|11501.6|11499.6|11497.6|11495.6|0
1712688600000|2024-04-09 18:50:00|11499.6|11497.6|11501.6|11499.6|11503.1|11501.1|11498.6|11496.6|6
1712688900000|2024-04-09 18:55:00|11501.1|11499.1|11501.6|11499.6|11502.1|11500.1|11500.1|11498.1|8
1712689200000|2024-04-09 19:00:00|11500.6|11498.6|11500.1|11498.1|11500.6|11498.6|11497.1|11495.1|7
1712689500000|2024-04-09 19:05:00|11500.6|11498.6|11496.6|11494.6|11501.1|11499.1|11495.6|11493.6|6
1712689800000|2024-04-09 19:10:00|11496.1|11494.1|11497.6|11495.6|11498.6|11496.6|11495.1|11493.1|31
1712690100000|2024-04-09 19:15:00|11497.1|11495.1|11504.6|11502.6|11504.6|11502.6|11496.6|11494.6|9
1712690400000|2024-04-09 19:20:00|11505.1|11503.1|11512.6|11510.6|11513.6|11511.6|11505.1|11503.1|26
1712690700000|2024-04-09 19:25:00|11512.1|11510.1|11522.1|11520.1|11522.1|11520.1|11512.1|11510.1|32
1712691000000|2024-04-09 19:30:00|11521.6|11519.6|11520.6|11518.6|11524.6|11522.6|11519.6|11517.6|60
1712691300000|2024-04-09 19:35:00|11520.1|11518.1|11513.6|11511.6|11521.6|11519.6|11513.6|11511.6|5
1712691600000|2024-04-09 19:40:00|11514.1|11512.1|11513.6|11511.6|11515.1|11513.1|11510.6|11508.6|7
1712691900000|2024-04-09 19:45:00|11514.1|11512.1|11514.6|11512.6|11515.1|11513.1|11511.6|11509.6|9
1712692200000|2024-04-09 19:50:00|11515.1|11513.1|11518.1|11516.1|11518.1|11516.1|11513.6|11511.6|12
1712692500000|2024-04-09 19:55:00|11518.6|11516.6|11526.8|11520.8|11527.5|11523.1|11518.6|11516.6|21
1712692800000|2024-04-09 20:00:00|11525.9|11519.9|11536.5|11530.5|11540.8|11534.8|11524.5|11518.5|0
1712693100000|2024-04-09 20:05:00|11536.2|11530.2|11535|11529|11537.5|11531.5|11534.3|11528.3|0
1712693400000|2024-04-09 20:10:00|11535.3|11529.3|11534.6|11528.6|11536|11530|11534|11528|0
1712693700000|2024-04-09 20:15:00|11534.9|11528.9|11534.7|11528.7|11535|11529|11534|11528|0
1712694000000|2024-04-09 20:20:00|11535|11529|11533.8|11527.8|11536.7|11530.7|11533.8|11527.8|0
1712694300000|2024-04-09 20:25:00|11533.9|11527.9|11533.4|11527.4|11534.3|11528.3|11533.1|11527.1|0
1712694600000|2024-04-09 20:30:00|11533.8|11527.8|11533.5|11527.5|11534.9|11528.9|11533.4|11527.4|0
1712694900000|2024-04-09 20:35:00|11533.8|11527.8|11535|11529|11535.7|11529.7|11533.5|11527.5|0
1712695200000|2024-04-09 20:40:00|11534.9|11528.9|11533.9|11527.9|11535|11529|11533.4|11527.4|0
1712695500000|2024-04-09 20:45:00|11533.7|11527.7|11532|11526|11533.7|11527.7|11532|11526|0
1712695800000|2024-04-09 20:50:00|11531.9|11525.9|11532.6|11526.6|11533.3|11527.3|11531.7|11525.7|0
1712696100000|2024-04-09 20:55:00|11532.4|11526.4|11532.1|11526.1|11533.3|11527.3|11531|11525|0
1712696400000|2024-04-09 21:00:00|11531.8|11525.8|11531.8|11525.8|11532.1|11526.1|11531.8|11525.8|0
1712696700000|2024-04-09 21:05:00|11532.2|11526.2|11532.5|11526.5|11532.6|11526.6|11532|11526|0
1712697000000|2024-04-09 21:10:00|11532.6|11526.6|11532.6|11526.6|11532.6|11526.6|11532.6|11526.6|0
1712697300000|2024-04-09 21:15:00|11532.7|11526.7|11532.9|11526.9|11532.9|11526.9|11532.6|11526.6|0
1712697600000|2024-04-09 21:20:00|11532.8|11526.8|11531.3|11525.3|11532.8|11526.8|11531.3|11525.3|0
1712697900000|2024-04-09 21:25:00|11531.1|11525.1|11530.8|11524.8|11531.3|11525.3|11530.7|11524.7|0
1712698200000|2024-04-09 21:30:00|11531|11525|11530.8|11524.8|11531.3|11525.3|11530.8|11524.8|0
1712698500000|2024-04-09 21:35:00|11530.7|11524.7|11530.7|11524.7|11530.8|11524.8|11530.7|11524.7|0
1712698800000|2024-04-09 21:40:00|11530.4|11524.4|11531|11525|11531.3|11525.3|11530.4|11524.4|0
1712699100000|2024-04-09 21:45:00|11531.3|11525.3|11531|11525|11531.3|11525.3|11530.7|11524.7|0
1712699400000|2024-04-09 21:50:00|11530.8|11524.8|11531|11525|11531|11525|11530.8|11524.8|0
1712699700000|2024-04-09 21:55:00|11530.7|11524.7|11531.4|11525.4|11531.4|11525.4|11530.7|11524.7|0
1712700000000|2024-04-09 22:00:00|11531.5|11525.5|11530.2|11524.2|11532.4|11526.4|11530|11524|0
1712700300000|2024-04-09 22:05:00|11530.4|11524.4|11531.4|11525.4|11531.7|11525.7|11530.2|11524.2|0
1712700600000|2024-04-09 22:10:00|11531|11525|11530|11524|11531.7|11525.7|11529.7|11523.7|0
1712700900000|2024-04-09 22:15:00|11530.3|11524.3|11531.4|11525.4|11531.4|11525.4|11530.3|11524.3|0
1712701200000|2024-04-09 22:20:00|11531.3|11525.3|11529.8|11523.8|11531.7|11525.7|11529.8|11523.8|0
1712701500000|2024-04-09 22:25:00|11529.9|11523.9|11529.2|11523.2|11530.6|11524.6|11529.2|11523.2|0
1712701800000|2024-04-09 22:30:00|11528.9|11522.9|11530.4|11524.4|11530.4|11524.4|11528.8|11522.8|0
1712702100000|2024-04-09 22:35:00|11530.5|11524.5|11530.2|11524.2|11531.7|11525.7|11529.8|11523.8|0
1712702400000|2024-04-09 22:40:00|11529.9|11523.9|11528.1|11522.1|11529.9|11523.9|11528.1|11522.1|0
1712702700000|2024-04-09 22:45:00|11528.5|11522.5|11529.2|11523.2|11529.2|11523.2|11528.1|11522.1|0
1712703000000|2024-04-09 22:50:00|11528.9|11522.9|11529.2|11523.2|11529.5|11523.5|11528.5|11522.5|0
1712703300000|2024-04-09 22:55:00|11528.9|11522.9|11529.8|11523.8|11529.8|11523.8|11528.8|11522.8|0
1712703600000|2024-04-09 23:00:00|11529.9|11523.9|11529.5|11523.5|11530.4|11524.4|11529.2|11523.2|0
1712703900000|2024-04-09 23:05:00|11529.6|11523.6|11529.5|11523.5|11530.2|11524.2|11529.2|11523.2|0
1712704200000|2024-04-09 23:10:00|11529.2|11523.2|11529.8|11523.8|11530.2|11524.2|11528.8|11522.8|0
1712704500000|2024-04-09 23:15:00|11529.6|11523.6|11529.2|11523.2|11529.8|11523.8|11529.2|11523.2|0
1712704800000|2024-04-09 23:20:00|11528.9|11522.9|11529.2|11523.2|11529.5|11523.5|11528.5|11522.5|0
1712705100000|2024-04-09 23:25:00|11528.9|11522.9|11529.2|11523.2|11529.2|11523.2|11528.8|11522.8|0
1712705400000|2024-04-09 23:30:00|11528.8|11522.8|11528.8|11522.8|11528.8|11522.8|11528.5|11522.5|0
1712705700000|2024-04-09 23:35:00|11528.9|11522.9|11529.8|11523.8|11529.8|11523.8|11528.8|11522.8|0
1712706000000|2024-04-09 23:40:00|11529.6|11523.6|11528.8|11522.8|11529.6|11523.6|11528.5|11522.5|0
1712706300000|2024-04-09 23:45:00|11528.4|11522.4|11528.8|11522.8|11528.8|11522.8|11528.2|11522.2|0
1712706600000|2024-04-09 23:50:00|11528.6|11522.6|11528.4|11522.4|11528.8|11522.8|11528.4|11522.4|0
1712706900000|2024-04-09 23:55:00|11528.8|11522.8|11527.8|11521.8|11528.8|11522.8|11527.8|11521.8|0
1712707200000|2024-04-10 00:00:00|11528|11522|11529.8|11523.8|11529.8|11523.8|11527.1|11521.1|0
1712707500000|2024-04-10 00:05:00|11529.7|11523.7|11529.5|11523.5|11529.8|11523.8|11528.8|11522.8|0
1712707800000|2024-04-10 00:10:00|11529.6|11523.6|11532|11526|11532.3|11526.3|11529.6|11523.6|0
1712708100000|2024-04-10 00:15:00|11531.4|11525.4|11529.6|11523.6|11531.4|11525.4|11526.9|11520.9|0
1712708400000|2024-04-10 00:20:00|11530.9|11524.9|11532.3|11526.3|11533.7|11527.7|11530.9|11524.9|0
1712708700000|2024-04-10 00:25:00|11531|11525|11532.3|11526.3|11533|11527|11531|11525|0
1712709000000|2024-04-10 00:30:00|11533.7|11527.7|11532.3|11526.3|11533.7|11527.7|11532.3|11526.3|0
1712709300000|2024-04-10 00:35:00|11533.7|11527.7|11533.7|11527.7|11535|11529|11533.7|11527.7|0
1712709600000|2024-04-10 00:40:00|11535|11529|11533.7|11527.7|11535|11529|11533.7|11527.7|0
1712709900000|2024-04-10 00:45:00|11535|11529|11532.3|11526.3|11535|11529|11532.3|11526.3|0
1712710200000|2024-04-10 00:50:00|11531|11525|11532.3|11526.3|11533.7|11527.7|11531|11525|0
1712710500000|2024-04-10 00:55:00|11533.7|11527.7|11533.7|11527.7|11533.7|11527.7|11533.7|11527.7|0
1712710800000|2024-04-10 01:00:00|11535|11529|11535|11529|11536.4|11530.4|11535|11529|0
1712711100000|2024-04-10 01:05:00|11536.4|11530.4|11536.4|11530.4|11536.4|11530.4|11536.3|11530.3|0
1712711400000|2024-04-10 01:10:00|11536.3|11530.3|11535|11529|11536.4|11530.4|11535|11529|0
1712711700000|2024-04-10 01:15:00|11536.3|11530.3|11535|11529|11536.4|11530.4|11535|11529|0
1712712000000|2024-04-10 01:20:00|11533.6|11527.6|11533.6|11527.6|11533.6|11527.6|11533.6|11527.6|0
1712712300000|2024-04-10 01:25:00|11534.9|11528.9|11533.6|11527.6|11535|11529|11533.6|11527.6|0
1712712600000|2024-04-10 01:30:00|11532.2|11526.2|11533.6|11527.6|11533.6|11527.6|11532.2|11526.2|0
1712712900000|2024-04-10 01:35:00|11532.2|11526.2|11537.6|11531.6|11537.6|11531.6|11532.2|11526.2|0
1712713200000|2024-04-10 01:40:00|11536.3|11530.3|11537.6|11531.6|11537.6|11531.6|11536.2|11530.2|0
1712713500000|2024-04-10 01:45:00|11536.3|11530.3|11536.3|11530.3|11536.3|11530.3|11536.3|11530.3|0
1712713800000|2024-04-10 01:50:00|11537.7|11531.7|11537.6|11531.6|11537.7|11531.7|11536.3|11530.3|0
1712714100000|2024-04-10 01:55:00|11537.7|11531.7|11537.7|11531.7|11537.7|11531.7|11537.6|11531.6|0
1712714700000|2024-04-10 02:05:00|11536.3|11530.3|11537.7|11531.7|11539|11533|11536.3|11530.3|0
1712715000000|2024-04-10 02:10:00|11537.6|11531.6|11536.3|11530.3|11537.6|11531.6|11536.3|11530.3|0
1712715300000|2024-04-10 02:15:00|11537.6|11531.6|11539|11533|11539|11533|11537.6|11531.6|0
1712715600000|2024-04-10 02:20:00|11540.3|11534.3|11540.4|11534.4|11541.7|11535.7|11540.3|11534.3|0
1712715900000|2024-04-10 02:25:00|11540.3|11534.3|11540.4|11534.4|11540.4|11534.4|11539|11533|0
1712716200000|2024-04-10 02:30:00|11540.3|11534.3|11541.7|11535.7|11541.7|11535.7|11540.3|11534.3|0
1712716500000|2024-04-10 02:35:00|11540.3|11534.3|11541.7|11535.7|11541.7|11535.7|11540.3|11534.3|0
1712717400000|2024-04-10 02:50:00|11540.3|11534.3|11541.7|11535.7|11541.7|11535.7|11540.3|11534.3|0
1712717700000|2024-04-10 02:55:00|11543|11537|11543|11537|11543.1|11537.1|11543|11537|0
1712718000000|2024-04-10 03:00:00|11543.1|11537.1|11543.1|11537.1|11543.1|11537.1|11543|11537|0
1712718300000|2024-04-10 03:05:00|11543|11537|11543|11537|11543.1|11537.1|11543|11537|0
1712718600000|2024-04-10 03:10:00|11542.4|11536.4|11543|11537|11543|11537|11541.7|11535.7|0
1712718900000|2024-04-10 03:15:00|11541.7|11535.7|11543|11537|11543|11537|11541.7|11535.7|0
1712719200000|2024-04-10 03:20:00|11543.1|11537.1|11543|11537|11543.1|11537.1|11541.7|11535.7|0
1712719500000|2024-04-10 03:25:00|11543.1|11537.1|11541.7|11535.7|11543.1|11537.1|11541.7|11535.7|0
1712719800000|2024-04-10 03:30:00|11543|11537|11543|11537|11543.1|11537.1|11543|11537|0
1712720100000|2024-04-10 03:35:00|11543.1|11537.1|11540.3|11534.3|11543.1|11537.1|11540.3|11534.3|0
1712720400000|2024-04-10 03:40:00|11541.7|11535.7|11540.3|11534.3|11541.7|11535.7|11540.3|11534.3|0
1712720700000|2024-04-10 03:45:00|11541.7|11535.7|11541.7|11535.7|11541.7|11535.7|11540.3|11534.3|0
1712721000000|2024-04-10 03:50:00|11540.3|11534.3|11540.3|11534.3|11540.3|11534.3|11540.3|11534.3|0
1712721300000|2024-04-10 03:55:00|11540.4|11534.4|11540.4|11534.4|11540.4|11534.4|11540.3|11534.3|0
1712721600000|2024-04-10 04:00:00|11540.3|11534.3|11540.4|11534.4|11540.4|11534.4|11540.3|11534.3|0
1712722800000|2024-04-10 04:20:00|11541.7|11535.7|11541.7|11535.7|11541.7|11535.7|11541.7|11535.7|0
1712723400000|2024-04-10 04:30:00|11543.1|11537.1|11543.1|11537.1|11543.1|11537.1|11541.7|11535.7|0
1712723700000|2024-04-10 04:35:00|11544.4|11538.4|11544.4|11538.4|11545.8|11539.8|11544.4|11538.4|0
1712724000000|2024-04-10 04:40:00|11543.8|11537.8|11543.1|11537.1|11544.4|11538.4|11543.1|11537.1|0
1712724300000|2024-04-10 04:45:00|11541.7|11535.7|11541.7|11535.7|11543.1|11537.1|11541.7|11535.7|0
1712724600000|2024-04-10 04:50:00|11541|11535|11541.7|11535.7|11541.7|11535.7|11540.4|11534.4|0
1712724900000|2024-04-10 04:55:00|11540.4|11534.4|11541.7|11535.7|11541.7|11535.7|11540.4|11534.4|0
1712725200000|2024-04-10 05:00:00|11543.1|11537.1|11544.4|11538.4|11544.4|11538.4|11543.1|11537.1|0
1712725800000|2024-04-10 05:10:00|11543.1|11537.1|11543.1|11537.1|11543.1|11537.1|11543.1|11537.1|0
1712726100000|2024-04-10 05:15:00|11544.4|11538.4|11544.4|11538.4|11544.4|11538.4|11544.4|11538.4|0
1712726400000|2024-04-10 05:20:00|11543.1|11537.1|11541.7|11535.7|11544.4|11538.4|11541.7|11535.7|0
1712726700000|2024-04-10 05:25:00|11543.1|11537.1|11541.7|11535.7|11543.1|11537.1|11541.7|11535.7|0
1712727000000|2024-04-10 05:30:00|11542.4|11536.4|11541.8|11535.8|11544.5|11538.5|11541.7|11535.7|0
1712727300000|2024-04-10 05:35:00|11543.1|11537.1|11541.7|11535.7|11543.1|11537.1|11541.7|11535.7|0
1712727600000|2024-04-10 05:40:00|11540.4|11534.4|11539|11533|11541.7|11535.7|11537.7|11531.7|0
1712727900000|2024-04-10 05:45:00|11538.3|11532.3|11536.2|11530.2|11539|11533|11535.6|11529.6|0
1712728200000|2024-04-10 05:50:00|11536.3|11530.3|11537.6|11531.6|11537.6|11531.6|11536.2|11530.2|0
1712728500000|2024-04-10 05:55:00|11538.9|11532.9|11538.9|11532.9|11539|11533|11537.6|11531.6|0
1712728800000|2024-04-10 06:00:00|11533.1|11531.1|11539.1|11537.1|11546.1|11544.1|11531.6|11529.6|82
1712729100000|2024-04-10 06:05:00|11539.6|11537.6|11544.6|11542.6|11546.1|11544.1|11537.6|11535.6|18
1712729400000|2024-04-10 06:10:00|11544.1|11542.1|11548.1|11546.1|11549.1|11547.1|11544.1|11542.1|20
1712729700000|2024-04-10 06:15:00|11547.6|11545.6|11548.6|11546.6|11549.6|11547.6|11546.6|11544.6|5
1712730000000|2024-04-10 06:20:00|11549.1|11547.1|11550.6|11548.6|11552.1|11550.1|11546.6|11544.6|37
1712730300000|2024-04-10 06:25:00|11551.1|11549.1|11551.6|11549.6|11553.6|11551.6|11551.1|11549.1|3
1712730600000|2024-04-10 06:30:00|11551.1|11549.1|11549.6|11547.6|11552.6|11550.6|11548.1|11546.1|22
1712730900000|2024-04-10 06:35:00|11549.1|11547.1|11546.6|11544.6|11549.6|11547.6|11546.1|11544.1|19
1712731200000|2024-04-10 06:40:00|11547.1|11545.1|11543.6|11541.6|11547.1|11545.1|11543.1|11541.1|7
1712731500000|2024-04-10 06:45:00|11543.1|11541.1|11548.6|11546.6|11549.1|11547.1|11541.6|11539.6|35
1712731800000|2024-04-10 06:50:00|11549.6|11547.6|11550.6|11548.6|11550.6|11548.6|11547.1|11545.1|22
1712732100000|2024-04-10 06:55:00|11550.1|11548.1|11555.6|11553.6|11555.6|11553.6|11546.6|11544.6|142
1712732400000|2024-04-10 07:00:00|11554.6|11552.6|11542.6|11540.6|11562.6|11560.6|11539.6|11537.6|705
1712732700000|2024-04-10 07:05:00|11543.1|11541.1|11548.1|11546.1|11548.6|11546.6|11539.6|11537.6|290
1712733000000|2024-04-10 07:10:00|11547.6|11545.6|11547.1|11545.1|11550.1|11548.1|11542.6|11540.6|120
1712733300000|2024-04-10 07:15:00|11547.6|11545.6|11539.1|11537.1|11547.6|11545.6|11537.1|11535.1|153
1712733600000|2024-04-10 07:20:00|11540.1|11538.1|11525.1|11523.1|11540.1|11538.1|11524.1|11522.1|191
1712733900000|2024-04-10 07:25:00|11524.6|11522.6|11530.6|11528.6|11531.1|11529.1|11519.6|11517.6|161
1712734200000|2024-04-10 07:30:00|11531.1|11529.1|11525.1|11523.1|11540.1|11538.1|11524.1|11522.1|293
1712734500000|2024-04-10 07:35:00|11524.1|11522.1|11524.1|11522.1|11526.1|11524.1|11520.1|11518.1|211
1712734800000|2024-04-10 07:40:00|11524|11522|11534.5|11532.5|11536|11534|11523|11521|138
1712735100000|2024-04-10 07:45:00|11535|11533|11536.5|11534.5|11541.5|11539.5|11534|11532|172
1712735400000|2024-04-10 07:50:00|11537|11535|11535.5|11533.5|11542|11540|11535|11533|138
1712735700000|2024-04-10 07:55:00|11536|11534|11533.5|11531.5|11536.5|11534.5|11531.5|11529.5|132
1712736000000|2024-04-10 08:00:00|11533|11531|11535.5|11533.5|11538|11536|11531.5|11529.5|134
1712736300000|2024-04-10 08:05:00|11536|11534|11524.5|11522.5|11537|11535|11522|11520|105
1712736600000|2024-04-10 08:10:00|11525|11523|11522|11520|11526.5|11524.5|11521.5|11519.5|218
1712736900000|2024-04-10 08:15:00|11522.5|11520.5|11526.5|11524.5|11530|11528|11519.5|11517.5|169
1712737200000|2024-04-10 08:20:00|11527|11525|11519.5|11517.5|11527.5|11525.5|11519.5|11517.5|111
1712737500000|2024-04-10 08:25:00|11520|11518|11523.5|11521.5|11527.5|11525.5|11520|11518|101
1712737800000|2024-04-10 08:30:00|11524|11522|11518.5|11516.5|11527|11525|11518|11516|129
1712738100000|2024-04-10 08:35:00|11518|11516|11518.5|11516.5|11520.5|11518.5|11515.5|11513.5|137
1712738400000|2024-04-10 08:40:00|11519|11517|11512.5|11510.5|11519|11517|11512|11510|83
1712738700000|2024-04-10 08:45:00|11513|11511|11512|11510|11514.5|11512.5|11509.5|11507.5|95
1712739000000|2024-04-10 08:50:00|11511|11509|11517.5|11515.5|11518|11516|11509|11507|142
1712739300000|2024-04-10 08:55:00|11518|11516|11515.5|11513.5|11519|11517|11512|11510|126
1712739600000|2024-04-10 09:00:00|11516|11514|11520.5|11518.5|11525|11523|11515|11513|126
1712739900000|2024-04-10 09:05:00|11521|11519|11520|11518|11523|11521|11518.5|11516.5|58
1712740200000|2024-04-10 09:10:00|11520.5|11518.5|11517|11515|11521.5|11519.5|11517|11515|59
1712740500000|2024-04-10 09:15:00|11516.5|11514.5|11514|11512|11516.5|11514.5|11510|11508|100
1712740800000|2024-04-10 09:20:00|11515|11513|11514|11512|11519.5|11517.5|11514|11512|104
1712741100000|2024-04-10 09:25:00|11514.5|11512.5|11510|11508|11517.5|11515.5|11509.5|11507.5|60
1712741400000|2024-04-10 09:30:00|11510.5|11508.5|11508.5|11506.5|11512|11510|11506.5|11504.5|72
1712741700000|2024-04-10 09:35:00|11509.5|11507.5|11503|11501|11510|11508|11502.5|11500.5|64
1712742000000|2024-04-10 09:40:00|11502.5|11500.5|11501.5|11499.5|11503.5|11501.5|11500|11498|241
1712742300000|2024-04-10 09:45:00|11502|11500|11501|11499|11502.5|11500.5|11499|11497|53
1712742600000|2024-04-10 09:50:00|11501.5|11499.5|11506|11504|11506|11504|11500.5|11498.5|134
1712742900000|2024-04-10 09:55:00|11505.5|11503.5|11501|11499|11506.5|11504.5|11501|11499|95
1712743200000|2024-04-10 10:00:00|11501.5|11499.5|11510|11508|11511|11509|11500|11498|121
1712743500000|2024-04-10 10:05:00|11510.5|11508.5|11507|11505|11512|11510|11506.5|11504.5|50
1712743800000|2024-04-10 10:10:00|11507.5|11505.5|11509.5|11507.5|11511|11509|11507|11505|82
1712744100000|2024-04-10 10:15:00|11509|11507|11507.5|11505.5|11512|11510|11506.5|11504.5|79
1712744400000|2024-04-10 10:20:00|11508|11506|11512|11510|11512.5|11510.5|11508|11506|30
1712744700000|2024-04-10 10:25:00|11512.5|11510.5|11512.5|11510.5|11515.5|11513.5|11511.5|11509.5|75
1712745000000|2024-04-10 10:30:00|11513|11511|11510.5|11508.5|11513.5|11511.5|11507.5|11505.5|37
1712745300000|2024-04-10 10:35:00|11510|11508|11508.5|11506.5|11511|11509|11507.5|11505.5|35
1712745600000|2024-04-10 10:40:00|11508|11506|11507|11505|11510|11508|11505.5|11503.5|57
1712745900000|2024-04-10 10:45:00|11508|11506|11508.5|11506.5|11508.5|11506.5|11504|11502|51
1712746200000|2024-04-10 10:50:00|11509|11507|11513|11511|11514|11512|11509|11507|55
1712746500000|2024-04-10 10:55:00|11513.5|11511.5|11518.5|11516.5|11518.5|11516.5|11512.5|11510.5|57
1712746800000|2024-04-10 11:00:00|11517.5|11515.5|11517.5|11515.5|11520|11518|11516.5|11514.5|76
1712747100000|2024-04-10 11:05:00|11517|11515|11528|11526|11528|11526|11517|11515|104
1712747400000|2024-04-10 11:10:00|11527.5|11525.5|11534.5|11532.5|11535|11533|11526.5|11524.5|126
1712747700000|2024-04-10 11:15:00|11534|11532|11536.5|11534.5|11537|11535|11532|11530|104
1712748000000|2024-04-10 11:20:00|11536|11534|11534.5|11532.5|11538|11536|11532|11530|144
1712748300000|2024-04-10 11:25:00|11534|11532|11534|11532|11536.5|11534.5|11532|11530|97
1712748600000|2024-04-10 11:30:00|11533.5|11531.5|11529.5|11527.5|11533.5|11531.5|11529|11527|124
1712748900000|2024-04-10 11:35:00|11529|11527|11530.5|11528.5|11533|11531|11529|11527|75
1712749200000|2024-04-10 11:40:00|11530.6|11528.6|11532.1|11530.1|11533.1|11531.1|11529.1|11527.1|70
1712749500000|2024-04-10 11:45:00|11531.1|11529.1|11530.6|11528.6|11533.1|11531.1|11530.1|11528.1|58
1712749800000|2024-04-10 11:50:00|11530.1|11528.1|11530.6|11528.6|11531.1|11529.1|11528.1|11526.1|101
1712750100000|2024-04-10 11:55:00|11531.1|11529.1|11532.6|11530.6|11535.1|11533.1|11531.1|11529.1|58
1712750400000|2024-04-10 12:00:00|11531.6|11529.6|11530.6|11528.6|11536.1|11534.1|11528.1|11526.1|329
1712750700000|2024-04-10 12:05:00|11531.1|11529.1|11532.6|11530.6|11533.6|11531.6|11529.6|11527.6|483
1712751000000|2024-04-10 12:10:00|11533.1|11531.1|11536.6|11534.6|11538.1|11536.1|11533.1|11531.1|102
1712751300000|2024-04-10 12:15:00|11536.1|11534.1|11520.6|11518.6|11536.6|11534.6|11519.6|11517.6|434
1712751600000|2024-04-10 12:20:00|11521.1|11519.1|11507.6|11505.6|11525.1|11523.1|11507.1|11505.1|210
1712751900000|2024-04-10 12:25:00|11508.1|11506.1|11518.1|11516.1|11520.1|11518.1|11505.6|11503.6|236
1712752200000|2024-04-10 12:30:00|11517.6|11515.6|11447.6|11445.6|11517.6|11515.6|11441.6|11439.6|1041
1712752500000|2024-04-10 12:35:00|11447.1|11445.1|11442.1|11440.1|11462.6|11460.6|11436.6|11434.6|535
1712752800000|2024-04-10 12:40:00|11442.6|11440.6|11434.6|11432.6|11448.1|11446.1|11429.6|11427.6|376
1712753100000|2024-04-10 12:45:00|11434.1|11432.1|11434.6|11432.6|11448.1|11446.1|11430.6|11428.6|266
1712753400000|2024-04-10 12:50:00|11434.1|11432.1|11417.6|11415.6|11434.6|11432.6|11417.6|11415.6|393
1712753700000|2024-04-10 12:55:00|11418.1|11416.1|11419.1|11417.1|11424.1|11422.1|11416.1|11414.1|258
1712754000000|2024-04-10 13:00:00|11419.6|11417.6|11410.6|11408.6|11422.6|11420.6|11407.1|11405.1|310
1712754300000|2024-04-10 13:05:00|11410.1|11408.1|11408.1|11406.1|11415.6|11413.6|11406.1|11404.1|230
1712754600000|2024-04-10 13:10:00|11407.6|11405.6|11406.1|11404.1|11415.6|11413.6|11403.6|11401.6|345
1712754900000|2024-04-10 13:15:00|11406.6|11404.6|11415.6|11413.6|11417.1|11415.1|11406.1|11404.1|278
1712755200000|2024-04-10 13:20:00|11415.1|11413.1|11416.1|11414.1|11419.6|11417.6|11404.6|11402.6|174
1712755500000|2024-04-10 13:25:00|11415.6|11413.6|11429.1|11427.1|11429.1|11427.1|11414.1|11412.1|226
1712755800000|2024-04-10 13:30:00|11428.6|11426.6|11424.6|11422.6|11438.6|11436.6|11422.1|11420.1|419
1712756100000|2024-04-10 13:35:00|11424.1|11422.1|11424.1|11422.1|11431.1|11429.1|11417.1|11415.1|186
1712756400000|2024-04-10 13:40:00|11423.6|11421.6|11433.6|11431.6|11434.6|11432.6|11420.1|11418.1|385
1712756700000|2024-04-10 13:45:00|11434.1|11432.1|11415.6|11413.6|11434.6|11432.6|11414.6|11412.6|291
1712757000000|2024-04-10 13:50:00|11416.1|11414.1|11440.1|11438.1|11440.6|11438.6|11415.1|11413.1|275
1712757300000|2024-04-10 13:55:00|11439.6|11437.6|11441.1|11439.1|11449.6|11447.6|11434.6|11432.6|333
1712757600000|2024-04-10 14:00:00|11441.6|11439.6|11436.1|11434.1|11450.6|11448.6|11435.6|11433.6|217
1712757900000|2024-04-10 14:05:00|11437.6|11435.6|11451.6|11449.6|11455.6|11453.6|11436.6|11434.6|357
1712758200000|2024-04-10 14:10:00|11453.2|11451.2|11455.2|11453.2|11460.2|11458.2|11450.7|11448.7|207
1712758500000|2024-04-10 14:15:00|11455.7|11453.7|11468.7|11466.7|11469.7|11467.7|11451.7|11449.7|330
1712758800000|2024-04-10 14:20:00|11469.7|11467.7|11480.7|11478.7|11481.7|11479.7|11469.2|11467.2|275
1712759100000|2024-04-10 14:25:00|11481.2|11479.2|11484.2|11482.2|11486.2|11484.2|11479.2|11477.2|407
1712759400000|2024-04-10 14:30:00|11484.7|11482.7|11494.2|11492.2|11496.7|11494.7|11481.7|11479.7|409
1712759700000|2024-04-10 14:35:00|11494.7|11492.7|11506.7|11504.7|11508.7|11506.7|11494.2|11492.2|251
1712760000000|2024-04-10 14:40:00|11505.7|11503.7|11501.2|11499.2|11509.7|11507.7|11499.7|11497.7|384
1712760300000|2024-04-10 14:45:00|11501.7|11499.7|11498.7|11496.7|11505.7|11503.7|11493.7|11491.7|235
1712760600000|2024-04-10 14:50:00|11499.2|11497.2|11495.7|11493.7|11500.7|11498.7|11492.7|11490.7|162
1712760900000|2024-04-10 14:55:00|11496.2|11494.2|11496.7|11494.7|11498.7|11496.7|11488.7|11486.7|300
1712761200000|2024-04-10 15:00:00|11498.2|11496.2|11494.7|11492.7|11500.7|11498.7|11492.7|11490.7|341
1712761500000|2024-04-10 15:05:00|11495.2|11493.2|11497.7|11495.7|11500.7|11498.7|11493.2|11491.2|240
1712761800000|2024-04-10 15:10:00|11498.2|11496.2|11494.7|11492.7|11501.7|11499.7|11491.2|11489.2|274
1712762100000|2024-04-10 15:15:00|11495.2|11493.2|11483.7|11481.7|11495.2|11493.2|11482.7|11480.7|674
1712762400000|2024-04-10 15:20:00|11484.2|11482.2|11488.2|11486.2|11493.2|11491.2|11483.2|11481.2|397
1712762700000|2024-04-10 15:25:00|11488.7|11486.7|11490.7|11488.7|11491.7|11489.7|11485.7|11483.7|784
1712763000000|2024-04-10 15:30:00|11491.2|11489.2|11490.7|11488.7|11493.7|11491.7|11484.7|11482.7|450
1712763300000|2024-04-10 15:35:00|11490.2|11488.2|11487.2|11485.2|11492.2|11490.2|11486.7|11484.7|148
1712763600000|2024-04-10 15:40:00|11486.7|11484.7|11482.7|11480.7|11487.2|11485.2|11482.2|11480.2|96
1712763900000|2024-04-10 15:45:00|11483.2|11481.2|11483.7|11481.7|11486.7|11484.7|11481.7|11479.7|54
1712764200000|2024-04-10 15:50:00|11484.2|11482.2|11487.2|11485.2|11487.7|11485.7|11483.2|11481.2|55
1712764500000|2024-04-10 15:55:00|11486.7|11484.7|11488.7|11486.7|11489.2|11487.2|11485.2|11483.2|51
1712764800000|2024-04-10 16:00:00|11489.2|11487.2|11490.2|11488.2|11492.2|11490.2|11487.7|11485.7|39
1712765100000|2024-04-10 16:05:00|11490.7|11488.7|11488.7|11486.7|11492.7|11490.7|11487.2|11485.2|11
1712765400000|2024-04-10 16:10:00|11488.2|11486.2|11484.2|11482.2|11489.2|11487.2|11483.7|11481.7|29
1712765700000|2024-04-10 16:15:00|11484.7|11482.7|11483.7|11481.7|11487.2|11485.2|11483.7|11481.7|24
1712766000000|2024-04-10 16:20:00|11484.2|11482.2|11484.7|11482.7|11485.7|11483.7|11482.7|11480.7|71
1712766300000|2024-04-10 16:25:00|11485.2|11483.2|11487.7|11485.7|11490.2|11488.2|11485.2|11483.2|14
1712766600000|2024-04-10 16:30:00|11487.2|11485.2|11488.7|11486.7|11488.7|11486.7|11486.2|11484.2|50
1712766900000|2024-04-10 16:35:00|11489.2|11487.2|11490.7|11488.7|11493.7|11491.7|11488.7|11486.7|32
1712767200000|2024-04-10 16:40:00|11490.2|11488.2|11490.7|11488.7|11492.7|11490.7|11488.2|11486.2|24
1712767500000|2024-04-10 16:45:00|11491.2|11489.2|11494.7|11492.7|11495.7|11493.7|11490.7|11488.7|28
1712767800000|2024-04-10 16:50:00|11495.2|11493.2|11497.7|11495.7|11497.7|11495.7|11492.7|11490.7|23
1712768100000|2024-04-10 16:55:00|11497.2|11495.2|11499.7|11497.7|11501.7|11499.7|11497.2|11495.2|18
1712768400000|2024-04-10 17:00:00|11500.2|11498.2|11490.2|11488.2|11502.7|11500.7|11487.7|11485.7|94
1712768700000|2024-04-10 17:05:00|11490.7|11488.7|11482.7|11480.7|11491.2|11489.2|11482.7|11480.7|69
1712769000000|2024-04-10 17:10:00|11482.2|11480.2|11487.2|11485.2|11487.2|11485.2|11480.2|11478.2|39
1712769300000|2024-04-10 17:15:00|11486.7|11484.7|11495.2|11493.2|11495.2|11493.2|11484.2|11482.2|25
1712769600000|2024-04-10 17:20:00|11494.7|11492.7|11506.2|11504.2|11507.2|11505.2|11493.7|11491.7|56
1712769900000|2024-04-10 17:25:00|11505.7|11503.7|11498.2|11496.2|11508.2|11506.2|11497.7|11495.7|21
1712770200000|2024-04-10 17:30:00|11497.7|11495.7|11482.2|11480.2|11501.2|11499.2|11478.7|11476.7|96
1712770500000|2024-04-10 17:35:00|11481.7|11479.7|11473.2|11471.2|11484.2|11482.2|11471.2|11469.2|49
1712770800000|2024-04-10 17:40:00|11472.7|11470.7|11476.2|11474.2|11481.2|11479.2|11471.7|11469.7|25
1712771100000|2024-04-10 17:45:00|11476.7|11474.7|11482.7|11480.7|11483.2|11481.2|11476.2|11474.2|26
1712771400000|2024-04-10 17:50:00|11482.2|11480.2|11482.7|11480.7|11485.2|11483.2|11478.2|11476.2|17
1712771700000|2024-04-10 17:55:00|11482.2|11480.2|11487.2|11485.2|11492.2|11490.2|11482.2|11480.2|35
1712772000000|2024-04-10 18:00:00|11487.7|11485.7|11491.2|11489.2|11491.7|11489.7|11482.2|11480.2|33
1712772300000|2024-04-10 18:05:00|11490.7|11488.7|11491.2|11489.2|11493.7|11491.7|11485.2|11483.2|14
1712772600000|2024-04-10 18:10:00|11491.7|11489.7|11493.2|11491.2|11495.2|11493.2|11489.2|11487.2|7
1712772900000|2024-04-10 18:15:00|11493.7|11491.7|11489.7|11487.7|11496.2|11494.2|11486.2|11484.2|17
1712773200000|2024-04-10 18:20:00|11489.2|11487.2|11485.2|11483.2|11494.2|11492.2|11484.2|11482.2|1
1712773500000|2024-04-10 18:25:00|11484.7|11482.7|11482.7|11480.7|11488.2|11486.2|11482.2|11480.2|3
1712773800000|2024-04-10 18:30:00|11483.2|11481.2|11484.7|11482.7|11485.7|11483.7|11481.7|11479.7|6
1712774100000|2024-04-10 18:35:00|11484.2|11482.2|11489.2|11487.2|11489.2|11487.2|11482.2|11480.2|6
1712774400000|2024-04-10 18:40:00|11488.7|11486.7|11490.2|11488.2|11492.2|11490.2|11486.7|11484.7|7
1712774700000|2024-04-10 18:45:00|11490.7|11488.7|11489.7|11487.7|11492.7|11490.7|11487.7|11485.7|2
1712775000000|2024-04-10 18:50:00|11489.2|11487.2|11487.2|11485.2|11491.2|11489.2|11484.2|11482.2|4
1712775300000|2024-04-10 18:55:00|11486.7|11484.7|11478.7|11476.7|11486.7|11484.7|11477.7|11475.7|28
1712775600000|2024-04-10 19:00:00|11478.2|11476.2|11478.2|11476.2|11480.7|11478.7|11476.2|11474.2|20
1712775900000|2024-04-10 19:05:00|11478.7|11476.7|11482.2|11480.2|11483.2|11481.2|11477.2|11475.2|8
1712776200000|2024-04-10 19:10:00|11482.7|11480.7|11490.7|11488.7|11491.2|11489.2|11482.2|11480.2|18
1712776500000|2024-04-10 19:15:00|11490.2|11488.2|11492.7|11490.7|11494.7|11492.7|11488.2|11486.2|4
1712776800000|2024-04-10 19:20:00|11493.2|11491.2|11497.2|11495.2|11497.2|11495.2|11492.2|11490.2|4
1712777100000|2024-04-10 19:25:00|11496.7|11494.7|11494.2|11492.2|11499.2|11497.2|11493.7|11491.7|12
1712777400000|2024-04-10 19:30:00|11494.7|11492.7|11488.2|11486.2|11495.2|11493.2|11486.7|11484.7|8
1712777700000|2024-04-10 19:35:00|11488.7|11486.7|11484.7|11482.7|11490.2|11488.2|11484.2|11482.2|9
1712778000000|2024-04-10 19:40:00|11485.2|11483.2|11494.2|11492.2|11496.7|11494.7|11485.2|11483.2|178
1712778300000|2024-04-10 19:45:00|11493.7|11491.7|11496.2|11494.2|11498.2|11496.2|11492.2|11490.2|44
1712778600000|2024-04-10 19:50:00|11496.7|11494.7|11496.2|11494.2|11497.7|11495.7|11492.7|11490.7|14
1712778900000|2024-04-10 19:55:00|11495.7|11493.7|11493.8|11487.8|11500.2|11498.2|11493.2|11487.8|46
1712779200000|2024-04-10 20:00:00|11494.1|11488.1|11485.9|11479.9|11496.1|11490.1|11484|11478|0
1712779500000|2024-04-10 20:05:00|11486.3|11480.3|11484|11478|11486.6|11480.6|11481.1|11475.1|0
1712779800000|2024-04-10 20:10:00|11484.4|11478.4|11484|11478|11485.9|11479.9|11484|11478|0
1712780100000|2024-04-10 20:15:00|11484.4|11478.4|11485.5|11479.5|11487.6|11481.6|11483.7|11477.7|0
1712780400000|2024-04-10 20:20:00|11485.4|11479.4|11485.4|11479.4|11485.9|11479.9|11484.4|11478.4|0
1712780700000|2024-04-10 20:25:00|11485.2|11479.2|11486.3|11480.3|11487.3|11481.3|11485.2|11479.2|0
1712781000000|2024-04-10 20:30:00|11486.5|11480.5|11484.9|11478.9|11487|11481|11484.7|11478.7|0
1712781300000|2024-04-10 20:35:00|11485|11479|11487.3|11481.3|11487.3|11481.3|11485|11479|0
1712781600000|2024-04-10 20:40:00|11487.2|11481.2|11487|11481|11487.8|11481.8|11486.2|11480.2|0
1712781900000|2024-04-10 20:45:00|11486.7|11480.7|11488.3|11482.3|11488.3|11482.3|11486.3|11480.3|0
1712782200000|2024-04-10 20:50:00|11488|11482|11489.6|11483.6|11489.9|11483.9|11487.4|11481.4|0
1712782500000|2024-04-10 20:55:00|11489.2|11483.2|11491.4|11485.4|11492.3|11486.3|11488.5|11482.5|0
1712782800000|2024-04-10 21:00:00|11491.5|11485.5|11491.6|11485.6|11492|11486|11491.2|11485.2|0
1712783100000|2024-04-10 21:05:00|11491.2|11485.2|11490.6|11484.6|11491.2|11485.2|11489.9|11483.9|0
1712783400000|2024-04-10 21:10:00|11490.9|11484.9|11490.6|11484.6|11491.4|11485.4|11490.2|11484.2|0
1712783700000|2024-04-10 21:15:00|11490.8|11484.8|11490.8|11484.8|11490.8|11484.8|11490.6|11484.6|0
1712784000000|2024-04-10 21:20:00|11490.7|11484.7|11490.7|11484.7|11490.7|11484.7|11490.5|11484.5|0
1712784300000|2024-04-10 21:25:00|11490.6|11484.6|11490.5|11484.5|11490.8|11484.8|11490.5|11484.5|0
1712784600000|2024-04-10 21:30:00|11490.7|11484.7|11490.3|11484.3|11490.7|11484.7|11490.3|11484.3|0
1712784900000|2024-04-10 21:35:00|11490.1|11484.1|11490.1|11484.1|11490.1|11484.1|11490.1|11484.1|0
1712785200000|2024-04-10 21:40:00|11490.2|11484.2|11490.3|11484.3|11490.3|11484.3|11489.9|11483.9|0
1712785500000|2024-04-10 21:45:00|11490.2|11484.2|11490.6|11484.6|11490.7|11484.7|11489.9|11483.9|0
1712785800000|2024-04-10 21:50:00|11490.5|11484.5|11490.8|11484.8|11490.9|11484.9|11490.5|11484.5|0
1712786100000|2024-04-10 21:55:00|11490.9|11484.9|11490.5|11484.5|11490.9|11484.9|11490.2|11484.2|0
1712786400000|2024-04-10 22:00:00|11490.4|11484.4|11483.7|11477.7|11490.4|11484.4|11483.3|11477.3|0
1712786700000|2024-04-10 22:05:00|11483.6|11477.6|11483|11477|11484|11478|11481.5|11475.5|0
1712787000000|2024-04-10 22:10:00|11483.1|11477.1|11483.7|11477.7|11484.4|11478.4|11482.7|11476.7|0
1712787300000|2024-04-10 22:15:00|11483.8|11477.8|11484.7|11478.7|11485.4|11479.4|11483.8|11477.8|0
1712787600000|2024-04-10 22:20:00|11484.8|11478.8|11487|11481|11487|11481|11484.8|11478.8|0
1712787900000|2024-04-10 22:25:00|11487.2|11481.2|11487|11481|11487.6|11481.6|11487|11481|0
1712788200000|2024-04-10 22:30:00|11487.2|11481.2|11485.9|11479.9|11487.6|11481.6|11484.4|11478.4|0
1712788500000|2024-04-10 22:35:00|11486.2|11480.2|11485.9|11479.9|11486.6|11480.6|11485.9|11479.9|0
1712788800000|2024-04-10 22:40:00|11486.3|11480.3|11486.7|11480.7|11487.2|11481.2|11485.9|11479.9|0
1712789100000|2024-04-10 22:45:00|11487|11481|11485.9|11479.9|11487.6|11481.6|11485.6|11479.6|0
1712789400000|2024-04-10 22:50:00|11486.3|11480.3|11484.9|11478.9|11486.6|11480.6|11484.7|11478.7|0
1712789700000|2024-04-10 22:55:00|11484.8|11478.8|11485.4|11479.4|11485.4|11479.4|11484.4|11478.4|0
1712790000000|2024-04-10 23:00:00|11485.3|11479.3|11482|11476|11485.4|11479.4|11481.1|11475.1|0
1712790300000|2024-04-10 23:05:00|11482.3|11476.3|11481.9|11475.9|11483.1|11477.1|11481.9|11475.9|0
1712790600000|2024-04-10 23:10:00|11481.8|11475.8|11480.4|11474.4|11482|11476|11479.1|11473.1|0
1712790900000|2024-04-10 23:15:00|11480.2|11474.2|11478.4|11472.4|11480.4|11474.4|11477.1|11471.1|0
1712791200000|2024-04-10 23:20:00|11478.5|11472.5|11478.4|11472.4|11480.1|11474.1|11478|11472|0
1712791500000|2024-04-10 23:25:00|11477.5|11471.5|11479.1|11473.1|11479.4|11473.4|11476.5|11470.5|0
1712791800000|2024-04-10 23:30:00|11479.3|11473.3|11480.1|11474.1|11480.1|11474.1|11479.1|11473.1|0
1712792100000|2024-04-10 23:35:00|11480|11474|11482.7|11476.7|11484|11478|11479.7|11473.7|0
1712792400000|2024-04-10 23:40:00|11482.9|11476.9|11483.7|11477.7|11483.7|11477.7|11482.7|11476.7|0
1712792700000|2024-04-10 23:45:00|11484|11478|11483.3|11477.3|11484.4|11478.4|11483|11477|0
1712793000000|2024-04-10 23:50:00|11483|11477|11481.8|11475.8|11483.3|11477.3|11480.7|11474.7|0
1712793300000|2024-04-10 23:55:00|11481.5|11475.5|11481.8|11475.8|11482|11476|11480.4|11474.4|0
1712793600000|2024-04-11 00:00:00|11482|11476|11485.9|11479.9|11487.3|11481.3|11481.2|11475.2|0
1712793900000|2024-04-11 00:05:00|11486.2|11480.2|11482.7|11476.7|11486.2|11480.2|11481.8|11475.8|0
1712794200000|2024-04-11 00:10:00|11482.9|11476.9|11487.1|11481.1|11488.4|11482.4|11482.9|11476.9|0
1712794500000|2024-04-11 00:15:00|11483.7|11477.7|11489.6|11483.6|11490.8|11484.8|11483.7|11477.7|0
1712794800000|2024-04-11 00:20:00|11489.5|11483.5|11492.3|11486.3|11492.3|11486.3|11486.8|11480.8|0
1712795100000|2024-04-11 00:25:00|11491.6|11485.6|11488.2|11482.2|11491.6|11485.6|11488.2|11482.2|0
1712795400000|2024-04-11 00:30:00|11488.9|11482.9|11490.9|11484.9|11491.6|11485.6|11488.2|11482.2|0
1712795700000|2024-04-11 00:35:00|11489.6|11483.6|11488.2|11482.2|11490.9|11484.9|11488.2|11482.2|0
1712796000000|2024-04-11 00:40:00|11488.9|11482.9|11486.8|11480.8|11488.9|11482.9|11485.4|11479.4|0
1712796300000|2024-04-11 00:45:00|11487.9|11481.9|11486.5|11480.5|11487.9|11481.9|11485.1|11479.1|0
1712796600000|2024-04-11 00:50:00|11485.1|11479.1|11488.5|11482.5|11488.5|11482.5|11485.1|11479.1|0
1712796900000|2024-04-11 00:55:00|11487.8|11481.8|11489.2|11483.2|11489.2|11483.2|11487.8|11481.8|0
1712797200000|2024-04-11 01:00:00|11486.8|11480.8|11490.9|11484.9|11490.9|11484.9|11486.8|11480.8|0
1712797500000|2024-04-11 01:05:00|11492.3|11486.3|11492.3|11486.3|11492.3|11486.3|11490.9|11484.9|0
1712797800000|2024-04-11 01:10:00|11490.9|11484.9|11492.3|11486.3|11492.3|11486.3|11490.9|11484.9|0
1712798100000|2024-04-11 01:15:00|11490.9|11484.9|11488.2|11482.2|11492.3|11486.3|11487.5|11481.5|0
1712798400000|2024-04-11 01:20:00|11486.8|11480.8|11484.1|11478.1|11488.2|11482.2|11482.7|11476.7|0
1712798700000|2024-04-11 01:25:00|11482.7|11476.7|11484.8|11478.8|11484.8|11478.8|11482.7|11476.7|0
1712799000000|2024-04-11 01:30:00|11486.5|11480.5|11490.6|11484.6|11490.6|11484.6|11486.5|11480.5|0
1712799300000|2024-04-11 01:35:00|11491.9|11485.9|11493.3|11487.3|11494.7|11488.7|11491.2|11485.2|0
1712799600000|2024-04-11 01:40:00|11492|11486|11492|11486|11493.3|11487.3|11491.9|11485.9|0
1712799900000|2024-04-11 01:45:00|11490.9|11484.9|11493.7|11487.7|11493.7|11487.7|11490.9|11484.9|0
1712800200000|2024-04-11 01:50:00|11495|11489|11497.7|11491.7|11497.8|11491.8|11495|11489|0
1712800500000|2024-04-11 01:55:00|11496.4|11490.4|11493.7|11487.7|11496.4|11490.4|11493.6|11487.6|0
1712800800000|2024-04-11 02:00:00|11495|11489|11493.7|11487.7|11495|11489|11492.3|11486.3|0
1712801100000|2024-04-11 02:05:00|11495|11489|11495.1|11489.1|11496.4|11490.4|11493.7|11487.7|0
1712801400000|2024-04-11 02:10:00|11495|11489|11495.1|11489.1|11496.4|11490.4|11495|11489|0
1712801700000|2024-04-11 02:15:00|11496.4|11490.4|11496.5|11490.5|11496.5|11490.5|11496.4|11490.4|0
1712802000000|2024-04-11 02:20:00|11496.4|11490.4|11496.4|11490.4|11496.5|11490.5|11495.1|11489.1|0
1712802300000|2024-04-11 02:25:00|11496.5|11490.5|11497.8|11491.8|11497.8|11491.8|11496.4|11490.4|0
1712802600000|2024-04-11 02:30:00|11499.1|11493.1|11496.4|11490.4|11499.1|11493.1|11495.1|11489.1|0
1712802900000|2024-04-11 02:35:00|11495.8|11489.8|11495.1|11489.1|11496.4|11490.4|11493.7|11487.7|0
1712803200000|2024-04-11 02:40:00|11493.7|11487.7|11495.1|11489.1|11495.1|11489.1|11493.7|11487.7|0
1712803800000|2024-04-11 02:50:00|11495|11489|11493.7|11487.7|11495.1|11489.1|11493.7|11487.7|0
1712804100000|2024-04-11 02:55:00|11495|11489|11495|11489|11495.1|11489.1|11493.7|11487.7|0
1712804400000|2024-04-11 03:00:00|11495.1|11489.1|11495|11489|11496.4|11490.4|11495|11489|0
1712804700000|2024-04-11 03:05:00|11493.7|11487.7|11496.4|11490.4|11496.4|11490.4|11493.7|11487.7|0
1712805000000|2024-04-11 03:10:00|11497.1|11491.1|11497.8|11491.8|11497.8|11491.8|11496.4|11490.4|0
1712805300000|2024-04-11 03:15:00|11499.2|11493.2|11499.1|11493.1|11499.2|11493.2|11497.8|11491.8|0
1712805600000|2024-04-11 03:20:00|11497.8|11491.8|11497.8|11491.8|11499.1|11493.1|11497.8|11491.8|0
1712805900000|2024-04-11 03:25:00|11499.1|11493.1|11499.2|11493.2|11499.2|11493.2|11499.1|11493.1|0
1712806200000|2024-04-11 03:30:00|11499.8|11493.8|11500.5|11494.5|11501.9|11495.9|11499.2|11493.2|0
1712806500000|2024-04-11 03:35:00|11499.2|11493.2|11499.2|11493.2|11499.2|11493.2|11499.2|11493.2|0
1712806800000|2024-04-11 03:40:00|11500.5|11494.5|11500.5|11494.5|11500.5|11494.5|11500.5|11494.5|0
1712807100000|2024-04-11 03:45:00|11499.2|11493.2|11500.5|11494.5|11500.6|11494.6|11499.2|11493.2|0
1712807400000|2024-04-11 03:50:00|11499.2|11493.2|11499.2|11493.2|11499.2|11493.2|11499.2|11493.2|0
1712807700000|2024-04-11 03:55:00|11500.5|11494.5|11499.2|11493.2|11500.5|11494.5|11499.2|11493.2|0
1712808000000|2024-04-11 04:00:00|11499.9|11493.9|11499.2|11493.2|11500.5|11494.5|11499.2|11493.2|0
1712808300000|2024-04-11 04:05:00|11498.5|11492.5|11499.2|11493.2|11499.2|11493.2|11497.8|11491.8|0
1712808600000|2024-04-11 04:10:00|11497.8|11491.8|11499.2|11493.2|11499.2|11493.2|11497.8|11491.8|0
1712808900000|2024-04-11 04:15:00|11500.5|11494.5|11499.2|11493.2|11500.5|11494.5|11499.2|11493.2|0
1712809200000|2024-04-11 04:20:00|11500.5|11494.5|11500.6|11494.6|11500.6|11494.6|11500.5|11494.5|0
1712809500000|2024-04-11 04:25:00|11499.2|11493.2|11499.2|11493.2|11500.6|11494.6|11499.2|11493.2|0
1712809800000|2024-04-11 04:30:00|11500.3|11494.3|11497.6|11491.6|11501.6|11495.6|11497.5|11491.5|0
1712810100000|2024-04-11 04:35:00|11498.9|11492.9|11500.3|11494.3|11500.3|11494.3|11497.6|11491.6|0
1712810400000|2024-04-11 04:40:00|11498.9|11492.9|11498.9|11492.9|11500.3|11494.3|11498.9|11492.9|0
1712811000000|2024-04-11 04:50:00|11499.3|11493.3|11499.3|11493.3|11499.3|11493.3|11499.3|11493.3|0
1712811600000|2024-04-11 05:00:00|11497.9|11491.9|11499.3|11493.3|11499.3|11493.3|11497.9|11491.9|0
1712811900000|2024-04-11 05:05:00|11497.9|11491.9|11499.2|11493.2|11499.3|11493.3|11497.9|11491.9|0
1712812200000|2024-04-11 05:10:00|11499.3|11493.3|11500.6|11494.6|11500.6|11494.6|11499.3|11493.3|0
1712812500000|2024-04-11 05:15:00|11502|11496|11500.6|11494.6|11502|11496|11500.6|11494.6|0
1712812800000|2024-04-11 05:20:00|11499.3|11493.3|11499.3|11493.3|11500.6|11494.6|11499.3|11493.3|0
1712813100000|2024-04-11 05:25:00|11500|11494|11500.6|11494.6|11500.6|11494.6|11499.3|11493.3|0
1712813400000|2024-04-11 05:30:00|11499.3|11493.3|11497.9|11491.9|11499.9|11493.9|11497.9|11491.9|0
1712813700000|2024-04-11 05:35:00|11497.2|11491.2|11497.9|11491.9|11499.3|11493.3|11496.5|11490.5|0
1712814000000|2024-04-11 05:40:00|11497.2|11491.2|11499.2|11493.2|11499.2|11493.2|11496.5|11490.5|0
1712814300000|2024-04-11 05:45:00|11499.3|11493.3|11500.6|11494.6|11500.6|11494.6|11499.2|11493.2|0
1712814600000|2024-04-11 05:50:00|11502|11496|11502|11496|11502|11496|11502|11496|0
1712814900000|2024-04-11 05:55:00|11501.9|11495.9|11500.6|11494.6|11502|11496|11499.2|11493.2|0
1712815200000|2024-04-11 06:00:00|11498.2|11496.2|11495.2|11493.2|11500.7|11498.7|11494.7|11492.7|59
1712815500000|2024-04-11 06:05:00|11495.7|11493.7|11491.2|11489.2|11497.2|11495.2|11491.2|11489.2|21
1712815800000|2024-04-11 06:10:00|11491.7|11489.7|11496.2|11494.2|11497.7|11495.7|11491.7|11489.7|19
1712816100000|2024-04-11 06:15:00|11496.7|11494.7|11500.2|11498.2|11500.2|11498.2|11496.2|11494.2|15
1712816400000|2024-04-11 06:20:00|11500.7|11498.7|11502.2|11500.2|11505.2|11503.2|11500.7|11498.7|11
1712816700000|2024-04-11 06:25:00|11502.7|11500.7|11502.2|11500.2|11504.2|11502.2|11502.2|11500.2|10
1712817000000|2024-04-11 06:30:00|11503.2|11501.2|11505.7|11503.7|11505.7|11503.7|11501.7|11499.7|6
1712817300000|2024-04-11 06:35:00|11505.2|11503.2|11505.2|11503.2|11507.2|11505.2|11504.2|11502.2|15
1712817600000|2024-04-11 06:40:00|11504.7|11502.7|11498.2|11496.2|11505.2|11503.2|11498.2|11496.2|25
1712817900000|2024-04-11 06:45:00|11498.7|11496.7|11494.2|11492.2|11500.2|11498.2|11492.2|11490.2|37
1712818200000|2024-04-11 06:50:00|11493.7|11491.7|11493.2|11491.2|11493.7|11491.7|11490.2|11488.2|26
1712818500000|2024-04-11 06:55:00|11494.2|11492.2|11479.2|11477.2|11499.2|11497.2|11478.7|11476.7|123
1712818800000|2024-04-11 07:00:00|11482.7|11480.7|11499.2|11497.2|11501.2|11499.2|11481.7|11479.7|454
1712819100000|2024-04-11 07:05:00|11499.7|11497.7|11516.2|11514.2|11517.7|11515.7|11495.7|11493.7|268
1712819400000|2024-04-11 07:10:00|11515.7|11513.7|11521.7|11519.7|11522.2|11520.2|11512.2|11510.2|174
1712819700000|2024-04-11 07:15:00|11521.2|11519.2|11518.7|11516.7|11528.7|11526.7|11515.7|11513.7|275
1712820000000|2024-04-11 07:20:00|11519.2|11517.2|11524.7|11522.7|11530.7|11528.7|11519.2|11517.2|186
1712820300000|2024-04-11 07:25:00|11524.2|11522.2|11527.2|11525.2|11528.7|11526.7|11520.7|11518.7|144
1712820600000|2024-04-11 07:30:00|11527.7|11525.7|11535.2|11533.2|11539.2|11537.2|11527.2|11525.2|202
1712820900000|2024-04-11 07:35:00|11535.7|11533.7|11523.7|11521.7|11536.2|11534.2|11521.7|11519.7|146
1712821200000|2024-04-11 07:40:00|11523.5|11521.5|11520|11518|11525.5|11523.5|11519|11517|127
1712821500000|2024-04-11 07:45:00|11519.5|11517.5|11526|11524|11527|11525|11519|11517|109
1712821800000|2024-04-11 07:50:00|11526.5|11524.5|11519.5|11517.5|11527|11525|11517.5|11515.5|117
1712822100000|2024-04-11 07:55:00|11520|11518|11521|11519|11524|11522|11517.5|11515.5|55
1712822400000|2024-04-11 08:00:00|11521.5|11519.5|11524|11522|11527.5|11525.5|11518.5|11516.5|107
1712822700000|2024-04-11 08:05:00|11523.5|11521.5|11521|11519|11526.5|11524.5|11520|11518|73
1712823000000|2024-04-11 08:10:00|11520.5|11518.5|11521|11519|11527|11525|11519.5|11517.5|66
1712823300000|2024-04-11 08:15:00|11521.5|11519.5|11515|11513|11521.5|11519.5|11513|11511|61
1712823600000|2024-04-11 08:20:00|11514.5|11512.5|11507|11505|11515.5|11513.5|11506|11504|61
1712823900000|2024-04-11 08:25:00|11507.5|11505.5|11503.5|11501.5|11507.5|11505.5|11503.5|11501.5|60
1712824200000|2024-04-11 08:30:00|11503|11501|11500.5|11498.5|11507|11505|11497.5|11495.5|74
1712824500000|2024-04-11 08:35:00|11500|11498|11505|11503|11509.5|11507.5|11498.5|11496.5|75
1712824800000|2024-04-11 08:40:00|11504.5|11502.5|11506|11504|11508|11506|11500|11498|157
1712825100000|2024-04-11 08:45:00|11507|11505|11494|11492|11507|11505|11494|11492|78
1712825400000|2024-04-11 08:50:00|11494.5|11492.5|11487|11485|11495.5|11493.5|11484|11482|86
1712825700000|2024-04-11 08:55:00|11487.5|11485.5|11478.5|11476.5|11491|11489|11478.5|11476.5|119
1712826000000|2024-04-11 09:00:00|11477.5|11475.5|11488.5|11486.5|11489|11487|11475.5|11473.5|200
1712826300000|2024-04-11 09:05:00|11488|11486|11486.5|11484.5|11491.5|11489.5|11484.5|11482.5|74
1712826600000|2024-04-11 09:10:00|11487|11485|11490|11488|11495|11493|11486.5|11484.5|74
1712826900000|2024-04-11 09:15:00|11489.5|11487.5|11485|11483|11490|11488|11481.5|11479.5|96
1712827200000|2024-04-11 09:20:00|11485.5|11483.5|11483.5|11481.5|11487|11485|11480|11478|62
1712827500000|2024-04-11 09:25:00|11484|11482|11485|11483|11485.5|11483.5|11480.5|11478.5|57
1712827800000|2024-04-11 09:30:00|11485.5|11483.5|11494|11492|11495|11493|11485|11483|126
1712828100000|2024-04-11 09:35:00|11495|11493|11498.5|11496.5|11503.5|11501.5|11492.5|11490.5|86
1712828400000|2024-04-11 09:40:00|11499|11497|11503|11501|11506|11504|11498.5|11496.5|111
1712828700000|2024-04-11 09:45:00|11503.5|11501.5|11498|11496|11506.5|11504.5|11498|11496|72
1712829000000|2024-04-11 09:50:00|11497.5|11495.5|11491|11489|11498.5|11496.5|11490|11488|132
1712829300000|2024-04-11 09:55:00|11490.5|11488.5|11494|11492|11494.5|11492.5|11486|11484|83
1712829600000|2024-04-11 10:00:00|11493.5|11491.5|11489|11487|11498|11496|11486|11484|178
1712829900000|2024-04-11 10:05:00|11489.5|11487.5|11486|11484|11489.5|11487.5|11480.5|11478.5|91
1712830200000|2024-04-11 10:10:00|11486.5|11484.5|11488|11486|11493|11491|11486|11484|149
1712830500000|2024-04-11 10:15:00|11487.5|11485.5|11488|11486|11493|11491|11487.5|11485.5|108
1712830800000|2024-04-11 10:20:00|11489|11487|11486.5|11484.5|11491|11489|11486|11484|50
1712831100000|2024-04-11 10:25:00|11486|11484|11491.5|11489.5|11492|11490|11484.5|11482.5|104
1712831400000|2024-04-11 10:30:00|11491|11489|11487|11485|11493.5|11491.5|11486|11484|69
1712831700000|2024-04-11 10:35:00|11486.5|11484.5|11480|11478|11487.5|11485.5|11479|11477|90
1712832000000|2024-04-11 10:40:00|11480.5|11478.5|11487.5|11485.5|11489.5|11487.5|11480.5|11478.5|79
1712832300000|2024-04-11 10:45:00|11488|11486|11492|11490|11492|11490|11484|11482|91
1712832600000|2024-04-11 10:50:00|11491|11489|11496|11494|11496|11494|11487.5|11485.5|163
1712832900000|2024-04-11 10:55:00|11495.5|11493.5|11493.5|11491.5|11496.5|11494.5|11489.5|11487.5|69
1712833200000|2024-04-11 11:00:00|11493|11491|11488|11486|11497|11495|11486.5|11484.5|82
1712833500000|2024-04-11 11:05:00|11488.5|11486.5|11484|11482|11489|11487|11481.5|11479.5|74
1712833800000|2024-04-11 11:10:00|11484.5|11482.5|11487|11485|11488.5|11486.5|11484.5|11482.5|59
1712834100000|2024-04-11 11:15:00|11487.5|11485.5|11489|11487|11490.5|11488.5|11486.5|11484.5|81
1712834400000|2024-04-11 11:20:00|11488.5|11486.5|11494|11492|11495.5|11493.5|11485|11483|88
1712834700000|2024-04-11 11:25:00|11494.5|11492.5|11495|11493|11496.5|11494.5|11491|11489|79
1712835000000|2024-04-11 11:30:00|11494.5|11492.5|11492|11490|11498|11496|11491.5|11489.5|125
1712835300000|2024-04-11 11:35:00|11492.5|11490.5|11491.5|11489.5|11494.5|11492.5|11487.5|11485.5|146
1712835600000|2024-04-11 11:40:00|11492.9|11490.9|11486.4|11484.4|11493.4|11491.4|11483.4|11481.4|87
1712835900000|2024-04-11 11:45:00|11485.9|11483.9|11483.4|11481.4|11488.4|11486.4|11482.4|11480.4|70
1712836200000|2024-04-11 11:50:00|11483.9|11481.9|11485.9|11483.9|11486.4|11484.4|11480.4|11478.4|104
1712836500000|2024-04-11 11:55:00|11485.4|11483.4|11480.4|11478.4|11487.4|11485.4|11480.4|11478.4|98
1712836800000|2024-04-11 12:00:00|11479.9|11477.9|11482.9|11480.9|11485.4|11483.4|11475.4|11473.4|115
1712837100000|2024-04-11 12:05:00|11481.9|11479.9|11491.4|11489.4|11491.9|11489.9|11480.9|11478.9|89
1712837400000|2024-04-11 12:10:00|11490.9|11488.9|11487.9|11485.9|11491.4|11489.4|11484.9|11482.9|78
1712837700000|2024-04-11 12:15:00|11492.4|11490.4|11489.4|11487.4|11495.9|11493.9|11485.4|11483.4|190
1712838000000|2024-04-11 12:20:00|11488.9|11486.9|11482.4|11480.4|11490.4|11488.4|11480.4|11478.4|172
1712838300000|2024-04-11 12:25:00|11481.9|11479.9|11474.9|11472.9|11482.9|11480.9|11471.9|11469.9|135
1712838600000|2024-04-11 12:30:00|11469.9|11467.9|11505.4|11503.4|11505.9|11503.9|11468.9|11466.9|310
1712838900000|2024-04-11 12:35:00|11504.9|11502.9|11516.4|11514.4|11519.4|11517.4|11497.4|11495.4|196
1712839200000|2024-04-11 12:40:00|11516.9|11514.9|11504.4|11502.4|11520.4|11518.4|11503.9|11501.9|200
1712839500000|2024-04-11 12:45:00|11504.9|11502.9|11520.9|11518.9|11521.4|11519.4|11501.9|11499.9|154
1712839800000|2024-04-11 12:50:00|11521.4|11519.4|11529.4|11527.4|11530.4|11528.4|11519.4|11517.4|120
1712840100000|2024-04-11 12:55:00|11528.9|11526.9|11520.9|11518.9|11530.4|11528.4|11519.4|11517.4|148
1712840400000|2024-04-11 13:00:00|11521.4|11519.4|11521.4|11519.4|11527.9|11525.9|11516.4|11514.4|189
1712840700000|2024-04-11 13:05:00|11521.9|11519.9|11535.4|11533.4|11536.9|11534.9|11518.9|11516.9|121
1712841000000|2024-04-11 13:10:00|11535.9|11533.9|11532.4|11530.4|11539.4|11537.4|11531.4|11529.4|126
1712841300000|2024-04-11 13:15:00|11532.9|11530.9|11525.4|11523.4|11536.4|11534.4|11522.4|11520.4|103
1712841600000|2024-04-11 13:20:00|11525.9|11523.9|11522.4|11520.4|11527.9|11525.9|11522.4|11520.4|100
1712841900000|2024-04-11 13:25:00|11521.9|11519.9|11520.4|11518.4|11523.4|11521.4|11513.9|11511.9|119
1712842200000|2024-04-11 13:30:00|11520.9|11518.9|11527.4|11525.4|11527.9|11525.9|11516.4|11514.4|180
1712842500000|2024-04-11 13:35:00|11527.9|11525.9|11510.4|11508.4|11528.9|11526.9|11509.9|11507.9|152
1712842800000|2024-04-11 13:40:00|11509.9|11507.9|11487.9|11485.9|11510.9|11508.9|11485.9|11483.9|167
1712843100000|2024-04-11 13:45:00|11488.4|11486.4|11492.9|11490.9|11492.9|11490.9|11483.4|11481.4|218
1712843400000|2024-04-11 13:50:00|11492.4|11490.4|11496.9|11494.9|11502.9|11500.9|11490.9|11488.9|185
1712843700000|2024-04-11 13:55:00|11496.4|11494.4|11486.4|11484.4|11500.4|11498.4|11483.9|11481.9|162
1712844000000|2024-04-11 14:00:00|11487.4|11485.4|11464.4|11462.4|11487.4|11485.4|11462.4|11460.4|258
1712844300000|2024-04-11 14:05:00|11464.9|11462.9|11445.9|11443.9|11464.9|11462.9|11437.4|11435.4|486
1712844600000|2024-04-11 14:10:00|11447.5|11445.5|11445.5|11443.5|11449.5|11447.5|11438|11436|344
1712844900000|2024-04-11 14:15:00|11444.5|11442.5|11434|11432|11445|11443|11431.5|11429.5|430
1712845200000|2024-04-11 14:20:00|11433.5|11431.5|11441|11439|11448|11446|11430.5|11428.5|342
1712845500000|2024-04-11 14:25:00|11441.5|11439.5|11429.5|11427.5|11442.5|11440.5|11428|11426|239
1712845800000|2024-04-11 14:30:00|11429|11427|11434|11432|11437|11435|11427|11425|361
1712846100000|2024-04-11 14:35:00|11434.5|11432.5|11447.5|11445.5|11447.5|11445.5|11431.5|11429.5|297
1712846400000|2024-04-11 14:40:00|11448.5|11446.5|11449.5|11447.5|11454.5|11452.5|11446|11444|250
1712846700000|2024-04-11 14:45:00|11448.5|11446.5|11452.5|11450.5|11461|11459|11448.5|11446.5|261
1712847000000|2024-04-11 14:50:00|11453|11451|11447.5|11445.5|11455.5|11453.5|11444|11442|250
1712847300000|2024-04-11 14:55:00|11448|11446|11442.5|11440.5|11452|11450|11441|11439|277
1712847600000|2024-04-11 15:00:00|11443.5|11441.5|11454.5|11452.5|11456.5|11454.5|11441.5|11439.5|238
1712847900000|2024-04-11 15:05:00|11454|11452|11448.5|11446.5|11455.5|11453.5|11445.5|11443.5|191
1712848200000|2024-04-11 15:10:00|11449|11447|11454.5|11452.5|11455.5|11453.5|11449|11447|248
1712848500000|2024-04-11 15:15:00|11455|11453|11457|11455|11466|11464|11455|11453|728
1712848800000|2024-04-11 15:20:00|11433.1|11431.1|11432.6|11430.6|11440.1|11438.1|11431.1|11429.1|451
1712849100000|2024-04-11 15:25:00|11433.1|11431.1|11443.6|11441.6|11446.6|11444.6|11429.6|11427.6|3295
1712849400000|2024-04-11 15:30:00|11446.1|11444.1|11443.6|11441.6|11447.6|11445.6|11438.1|11436.1|1456
1712849700000|2024-04-11 15:35:00|11444.1|11442.1|11438.6|11436.6|11445.6|11443.6|11438.1|11436.1|428
1712850000000|2024-04-11 15:40:00|11439.1|11437.1|11437.1|11435.1|11447.6|11445.6|11436.6|11434.6|148
1712850300000|2024-04-11 15:45:00|11437.6|11435.6|11442.1|11440.1|11443.6|11441.6|11437.1|11435.1|125
1712850600000|2024-04-11 15:50:00|11442.6|11440.6|11447.1|11445.1|11449.6|11447.6|11442.1|11440.1|120
1712850900000|2024-04-11 15:55:00|11447.6|11445.6|11457.1|11455.1|11459.1|11457.1|11445.6|11443.6|39
1712851200000|2024-04-11 16:00:00|11457.6|11455.6|11454.6|11452.6|11458.6|11456.6|11454.1|11452.1|26
1712851500000|2024-04-11 16:05:00|11454.1|11452.1|11453.1|11451.1|11456.1|11454.1|11451.6|11449.6|17
1712851800000|2024-04-11 16:10:00|11453.6|11451.6|11455.1|11453.1|11456.1|11454.1|11453.1|11451.1|35
1712852100000|2024-04-11 16:15:00|11454.6|11452.6|11457.1|11455.1|11458.1|11456.1|11453.6|11451.6|14
1712852400000|2024-04-11 16:20:00|11456.1|11454.1|11458.1|11456.1|11458.6|11456.6|11454.1|11452.1|24
1712852700000|2024-04-11 16:25:00|11457.6|11455.6|11451.6|11449.6|11457.6|11455.6|11451.6|11449.6|28
1712853000000|2024-04-11 16:30:00|11452.1|11450.1|11453.1|11451.1|11454.6|11452.6|11451.1|11449.1|9
1712853300000|2024-04-11 16:35:00|11452.6|11450.6|11451.6|11449.6|11453.6|11451.6|11449.1|11447.1|20
1712853600000|2024-04-11 16:40:00|11452.1|11450.1|11455.1|11453.1|11457.1|11455.1|11451.6|11449.6|17
1712853900000|2024-04-11 16:45:00|11455.6|11453.6|11461.1|11459.1|11461.1|11459.1|11455.1|11453.1|14
1712854200000|2024-04-11 16:50:00|11461.6|11459.6|11461.1|11459.1|11463.1|11461.1|11461.1|11459.1|19
1712854500000|2024-04-11 16:55:00|11461.6|11459.6|11459.6|11457.6|11463.1|11461.1|11458.1|11456.1|13
1712854800000|2024-04-11 17:00:00|11459.1|11457.1|11464.1|11462.1|11464.6|11462.6|11455.1|11453.1|18
1712855100000|2024-04-11 17:05:00|11463.6|11461.6|11468.1|11466.1|11471.1|11469.1|11463.1|11461.1|12
1712855400000|2024-04-11 17:10:00|11468.6|11466.6|11472.1|11470.1|11474.6|11472.6|11468.1|11466.1|21
1712855700000|2024-04-11 17:15:00|11472.6|11470.6|11477.6|11475.6|11478.1|11476.1|11470.1|11468.1|28
1712856000000|2024-04-11 17:20:00|11478.1|11476.1|11480.1|11478.1|11481.1|11479.1|11477.6|11475.6|70
1712856300000|2024-04-11 17:25:00|11480.6|11478.6|11483.1|11481.1|11485.6|11483.6|11480.6|11478.6|70
1712856600000|2024-04-11 17:30:00|11483.6|11481.6|11484.1|11482.1|11487.1|11485.1|11483.6|11481.6|90
1712856900000|2024-04-11 17:35:00|11484.6|11482.6|11479.6|11477.6|11484.6|11482.6|11479.6|11477.6|39
1712857200000|2024-04-11 17:40:00|11479.1|11477.1|11484.1|11482.1|11484.6|11482.6|11476.6|11474.6|29
1712857500000|2024-04-11 17:45:00|11483.6|11481.6|11485.1|11483.1|11485.6|11483.6|11481.6|11479.6|13
1712857800000|2024-04-11 17:50:00|11485.6|11483.6|11484.1|11482.1|11486.1|11484.1|11482.1|11480.1|13
1712858100000|2024-04-11 17:55:00|11483.6|11481.6|11484.1|11482.1|11486.1|11484.1|11483.6|11481.6|19
1712858400000|2024-04-11 18:00:00|11484.6|11482.6|11488.1|11486.1|11489.1|11487.1|11483.6|11481.6|19
1712858700000|2024-04-11 18:05:00|11489.1|11487.1|11493.1|11491.1|11496.6|11494.6|11488.1|11486.1|70
1712859000000|2024-04-11 18:10:00|11493.6|11491.6|11489.1|11487.1|11494.1|11492.1|11488.6|11486.6|23
1712859300000|2024-04-11 18:15:00|11489.6|11487.6|11488.1|11486.1|11491.6|11489.6|11488.1|11486.1|48
1712859600000|2024-04-11 18:20:00|11488.6|11486.6|11487.1|11485.1|11488.6|11486.6|11484.6|11482.6|33
1712859900000|2024-04-11 18:25:00|11487.6|11485.6|11487.1|11485.1|11489.1|11487.1|11485.6|11483.6|57
1712860200000|2024-04-11 18:30:00|11487.6|11485.6|11490.1|11488.1|11490.6|11488.6|11486.6|11484.6|40
1712860500000|2024-04-11 18:35:00|11489.6|11487.6|11491.6|11489.6|11491.6|11489.6|11488.6|11486.6|45
1712860800000|2024-04-11 18:40:00|11491.1|11489.1|11491.1|11489.1|11491.6|11489.6|11488.6|11486.6|22
1712861100000|2024-04-11 18:45:00|11491.6|11489.6|11486.1|11484.1|11492.1|11490.1|11485.1|11483.1|11
1712861400000|2024-04-11 18:50:00|11486.6|11484.6|11484.6|11482.6|11488.1|11486.1|11482.6|11480.6|17
1712861700000|2024-04-11 18:55:00|11484.1|11482.1|11485.1|11483.1|11487.1|11485.1|11484.1|11482.1|23
1712862000000|2024-04-11 19:00:00|11485.6|11483.6|11487.1|11485.1|11487.6|11485.6|11484.6|11482.6|12
1712862300000|2024-04-11 19:05:00|11487.6|11485.6|11487.1|11485.1|11491.1|11489.1|11487.1|11485.1|57
1712862600000|2024-04-11 19:10:00|11487.6|11485.6|11484.1|11482.1|11489.1|11487.1|11484.1|11482.1|45
1712862900000|2024-04-11 19:15:00|11484.6|11482.6|11481.1|11479.1|11486.1|11484.1|11481.1|11479.1|13
1712863200000|2024-04-11 19:20:00|11480.1|11478.1|11483.1|11481.1|11485.1|11483.1|11479.1|11477.1|40
1712863500000|2024-04-11 19:25:00|11482.6|11480.6|11484.1|11482.1|11485.1|11483.1|11482.1|11480.1|2
1712863800000|2024-04-11 19:30:00|11483.6|11481.6|11482.1|11480.1|11484.1|11482.1|11479.1|11477.1|15
1712864100000|2024-04-11 19:35:00|11482.6|11480.6|11482.6|11480.6|11482.6|11480.6|11480.6|11478.6|12
1712864400000|2024-04-11 19:40:00|11483.1|11481.1|11482.1|11480.1|11484.1|11482.1|11479.6|11477.6|27
1712864700000|2024-04-11 19:45:00|11481.6|11479.6|11479.1|11477.1|11483.6|11481.6|11479.1|11477.1|24
1712865000000|2024-04-11 19:50:00|11478.6|11476.6|11477.1|11475.1|11479.6|11477.6|11474.6|11472.6|35
1712865300000|2024-04-11 19:55:00|11477.6|11475.6|11476.2|11470.2|11478.1|11476.1|11474.1|11470.1|49
1712865600000|2024-04-11 20:00:00|11478|11472|11476.1|11470.1|11478|11472|11473.2|11467.2|0
1712865900000|2024-04-11 20:05:00|11475.9|11469.9|11479|11473|11479.5|11473.5|11475.9|11469.9|0
1712866200000|2024-04-11 20:10:00|11478.8|11472.8|11477.8|11471.8|11479|11473|11477.4|11471.4|0
1712866500000|2024-04-11 20:15:00|11477.4|11471.4|11477.7|11471.7|11478.1|11472.1|11476|11470|0
1712866800000|2024-04-11 20:20:00|11477.8|11471.8|11479.9|11473.9|11480.7|11474.7|11477.1|11471.1|0
1712867100000|2024-04-11 20:25:00|11480|11474|11480.3|11474.3|11480.3|11474.3|11479.6|11473.6|0
1712867400000|2024-04-11 20:30:00|11479.9|11473.9|11479.4|11473.4|11480.3|11474.3|11479.4|11473.4|0
1712867700000|2024-04-11 20:35:00|11479.6|11473.6|11479.6|11473.6|11480.3|11474.3|11479.4|11473.4|0
1712868000000|2024-04-11 20:40:00|11479.5|11473.5|11478.5|11472.5|11479.5|11473.5|11478|11472|0
1712868300000|2024-04-11 20:45:00|11478.7|11472.7|11478.7|11472.7|11478.7|11472.7|11478|11472|0
1712868600000|2024-04-11 20:50:00|11478.5|11472.5|11477.7|11471.7|11478.9|11472.9|11477.7|11471.7|0
1712868900000|2024-04-11 20:55:00|11477.8|11471.8|11478.1|11472.1|11478.9|11472.9|11477|11471|0
1712869200000|2024-04-11 21:00:00|11477.5|11471.5|11478.1|11472.1|11478.2|11472.2|11477.4|11471.4|0
1712869500000|2024-04-11 21:05:00|11477.8|11471.8|11477.5|11471.5|11477.8|11471.8|11477.5|11471.5|0
1712869800000|2024-04-11 21:10:00|11477.2|11471.2|11476.7|11470.7|11477.2|11471.2|11476.7|11470.7|0
1712870100000|2024-04-11 21:15:00|11476.8|11470.8|11476.7|11470.7|11476.8|11470.8|11476.7|11470.7|0
1712870400000|2024-04-11 21:20:00|11476.6|11470.6|11476.7|11470.7|11476.8|11470.8|11476.6|11470.6|0
1712870700000|2024-04-11 21:25:00|11477|11471|11476.7|11470.7|11477|11471|11476.7|11470.7|0
1712871000000|2024-04-11 21:30:00|11476.6|11470.6|11476.7|11470.7|11476.7|11470.7|11476.6|11470.6|0
1712871300000|2024-04-11 21:35:00|11476.8|11470.8|11477.2|11471.2|11477.2|11471.2|11476.8|11470.8|0
1712871600000|2024-04-11 21:40:00|11477.1|11471.1|11477.1|11471.1|11477.1|11471.1|11476.8|11470.8|0
1712871900000|2024-04-11 21:45:00|11476.8|11470.8|11477.1|11471.1|11477.1|11471.1|11476.8|11470.8|0
1712872200000|2024-04-11 21:50:00|11476.8|11470.8|11476.8|11470.8|11477|11471|11476.7|11470.7|0
1712872500000|2024-04-11 21:55:00|11476.7|11470.7|11476.7|11470.7|11477|11471|11476.7|11470.7|0
1712872800000|2024-04-11 22:00:00|11478.5|11472.5|11478.3|11472.3|11478.7|11472.7|11477|11471|0
1712873100000|2024-04-11 22:05:00|11478.5|11472.5|11480.3|11474.3|11480.6|11474.6|11478.5|11472.5|0
1712873400000|2024-04-11 22:10:00|11480.6|11474.6|11480.3|11474.3|11481.8|11475.8|11480.3|11474.3|0
1712873700000|2024-04-11 22:15:00|11480.6|11474.6|11482.3|11476.3|11482.3|11476.3|11480.3|11474.3|0
1712874000000|2024-04-11 22:20:00|11482.5|11476.5|11482.3|11476.3|11483.9|11477.9|11481.8|11475.8|0
1712874300000|2024-04-11 22:25:00|11482.1|11476.1|11481.6|11475.6|11482.3|11476.3|11481.3|11475.3|0
1712874600000|2024-04-11 22:30:00|11481.3|11475.3|11480.9|11474.9|11481.3|11475.3|11480.6|11474.6|0
1712874900000|2024-04-11 22:35:00|11480.6|11474.6|11481.3|11475.3|11481.3|11475.3|11480.3|11474.3|0
1712875200000|2024-04-11 22:40:00|11481|11475|11481.3|11475.3|11481.3|11475.3|11479.5|11473.5|0
1712875500000|2024-04-11 22:45:00|11480.1|11474.1|11479.7|11473.7|11480.7|11474.7|11479.7|11473.7|0
1712875800000|2024-04-11 22:50:00|11480|11474|11480.4|11474.4|11480.7|11474.7|11480|11474|0
1712876100000|2024-04-11 22:55:00|11480.1|11474.1|11480.7|11474.7|11480.7|11474.7|11480|11474|0
1712876400000|2024-04-11 23:00:00|11481|11475|11480.4|11474.4|11481.7|11475.7|11480.4|11474.4|0
1712876700000|2024-04-11 23:05:00|11480|11474|11480.7|11474.7|11480.7|11474.7|11480|11474|0
1712877000000|2024-04-11 23:10:00|11481|11475|11480.4|11474.4|11481.4|11475.4|11480.4|11474.4|0
1712877300000|2024-04-11 23:15:00|11480.6|11474.6|11480.7|11474.7|11481|11475|11480.4|11474.4|0
1712877600000|2024-04-11 23:20:00|11481|11475|11480.4|11474.4|11481|11475|11480.4|11474.4|0
1712877900000|2024-04-11 23:25:00|11480.7|11474.7|11479.9|11473.9|11481|11475|11479.7|11473.7|0
1712878200000|2024-04-11 23:30:00|11480.6|11474.6|11480.3|11474.3|11480.9|11474.9|11479.9|11473.9|0
1712878500000|2024-04-11 23:35:00|11480.6|11474.6|11480.3|11474.3|11481|11475|11480.3|11474.3|0
1712878800000|2024-04-11 23:40:00|11480.6|11474.6|11480.3|11474.3|11480.6|11474.6|11479.9|11473.9|0
1712879100000|2024-04-11 23:45:00|11479.7|11473.7|11476.1|11470.1|11479.7|11473.7|11473.8|11467.8|0
1712879400000|2024-04-11 23:50:00|11475.9|11469.9|11476.8|11470.8|11477.4|11471.4|11475.4|11469.4|0
1712879700000|2024-04-11 23:55:00|11477.1|11471.1|11479|11473|11479|11473|11477.1|11471.1|0
1712880000000|2024-04-12 00:00:00|11479.6|11473.6|11478|11472|11479.6|11473.6|11477|11471|0
1712880300000|2024-04-12 00:05:00|11478.1|11472.1|11477.3|11471.3|11478.3|11472.3|11477|11471|0
1712880600000|2024-04-12 00:10:00|11477.1|11471.1|11478.1|11472.1|11478.6|11472.6|11475.8|11469.8|0
1712880900000|2024-04-12 00:15:00|11475.6|11469.6|11469.4|11463.4|11476.1|11470.1|11465.4|11459.4|0
1712881200000|2024-04-12 00:20:00|11470.1|11464.1|11472.1|11466.1|11472.1|11466.1|11469.4|11463.4|0
1712881500000|2024-04-12 00:25:00|11471.5|11465.5|11476.2|11470.2|11477.5|11471.5|11471.4|11465.4|0
1712881800000|2024-04-12 00:30:00|11477.6|11471.6|11477.6|11471.6|11479|11473|11476.2|11470.2|0
1712882100000|2024-04-12 00:35:00|11479|11473|11477.6|11471.6|11480.3|11474.3|11477.6|11471.6|0
1712882400000|2024-04-12 00:40:00|11478.3|11472.3|11479|11473|11479|11473|11477.6|11471.6|0
1712882700000|2024-04-12 00:45:00|11480.3|11474.3|11479|11473|11480.3|11474.3|11477.6|11471.6|0
1712883000000|2024-04-12 00:50:00|11477.7|11471.7|11477.6|11471.6|11477.7|11471.7|11477.6|11471.6|0
1712883300000|2024-04-12 00:55:00|11476.3|11470.3|11477.6|11471.6|11477.6|11471.6|11474.9|11468.9|0
1712883600000|2024-04-12 01:00:00|11477.6|11471.6|11476.2|11470.2|11477.6|11471.6|11476.2|11470.2|0
1712883900000|2024-04-12 01:05:00|11476.3|11470.3|11474.9|11468.9|11477.6|11471.6|11473.5|11467.5|0
1712884200000|2024-04-12 01:10:00|11474.2|11468.2|11473.5|11467.5|11474.2|11468.2|11472.2|11466.2|0
1712884500000|2024-04-12 01:15:00|11473.5|11467.5|11473.6|11467.6|11475|11469|11473.5|11467.5|0
1712884800000|2024-04-12 01:20:00|11474.9|11468.9|11474.9|11468.9|11475|11469|11473.6|11467.6|0
1712885100000|2024-04-12 01:25:00|11475|11469|11476.3|11470.3|11476.3|11470.3|11474.9|11468.9|0
1712885400000|2024-04-12 01:30:00|11479|11473|11481.7|11475.7|11481.7|11475.7|11479|11473|0
1712885700000|2024-04-12 01:35:00|11480.4|11474.4|11477.6|11471.6|11480.4|11474.4|11477.6|11471.6|0
1712886000000|2024-04-12 01:40:00|11479|11473|11476.2|11470.2|11480.3|11474.3|11476.2|11470.2|0
1712886300000|2024-04-12 01:45:00|11475.6|11469.6|11477.7|11471.7|11479|11473|11474.9|11468.9|0
1712886600000|2024-04-12 01:50:00|11478.4|11472.4|11477.7|11471.7|11479|11473|11477.7|11471.7|0
1712886900000|2024-04-12 01:55:00|11479|11473|11479|11473|11479|11473|11479|11473|0
1712887200000|2024-04-12 02:00:00|11477.7|11471.7|11477.7|11471.7|11479|11473|11477.7|11471.7|0
1712887500000|2024-04-12 02:05:00|11477.6|11471.6|11477.7|11471.7|11477.7|11471.7|11476.3|11470.3|0
1712887800000|2024-04-12 02:10:00|11477.6|11471.6|11477.7|11471.7|11479|11473|11477.6|11471.6|0
1712888100000|2024-04-12 02:15:00|11477.6|11471.6|11475.6|11469.6|11477.6|11471.6|11474.9|11468.9|0
1712888400000|2024-04-12 02:20:00|11476.3|11470.3|11476.3|11470.3|11477.6|11471.6|11476.3|11470.3|0
1712888700000|2024-04-12 02:25:00|11477.7|11471.7|11474.9|11468.9|11477.7|11471.7|11474.9|11468.9|0
1712889000000|2024-04-12 02:30:00|11475|11469|11476.3|11470.3|11476.3|11470.3|11473.6|11467.6|0
1712889600000|2024-04-12 02:40:00|11475|11469|11476.3|11470.3|11476.3|11470.3|11475|11469|0
1712889900000|2024-04-12 02:45:00|11477.6|11471.6|11474.9|11468.9|11477.6|11471.6|11474.9|11468.9|0
1712890200000|2024-04-12 02:50:00|11476.3|11470.3|11476.3|11470.3|11476.3|11470.3|11474.9|11468.9|0
1712890500000|2024-04-12 02:55:00|11475.6|11469.6|11476.3|11470.3|11476.3|11470.3|11474.9|11468.9|0
1712890800000|2024-04-12 03:00:00|11477.6|11471.6|11477.6|11471.6|11477.6|11471.6|11477.6|11471.6|0
1712891100000|2024-04-12 03:05:00|11476.3|11470.3|11477.6|11471.6|11477.6|11471.6|11476.3|11470.3|0
1712891400000|2024-04-12 03:10:00|11479|11473|11479|11473|11480.4|11474.4|11479|11473|0
1712891700000|2024-04-12 03:15:00|11480.3|11474.3|11479|11473|11480.4|11474.4|11479|11473|0
1712892000000|2024-04-12 03:20:00|11479.7|11473.7|11479|11473|11479.7|11473.7|11479|11473|0
1712892300000|2024-04-12 03:25:00|11479.1|11473.1|11479|11473|11480.4|11474.4|11479|11473|0
1712892600000|2024-04-12 03:30:00|11477.7|11471.7|11476.3|11470.3|11477.7|11471.7|11475|11469|0
1712892900000|2024-04-12 03:35:00|11475.6|11469.6|11474.9|11468.9|11477|11471|11474.9|11468.9|0
1712893200000|2024-04-12 03:40:00|11476.3|11470.3|11474.9|11468.9|11476.3|11470.3|11474.9|11468.9|0
1712893500000|2024-04-12 03:45:00|11473.6|11467.6|11472.9|11466.9|11473.6|11467.6|11472.2|11466.2|0
1712893800000|2024-04-12 03:50:00|11472.2|11466.2|11473.6|11467.6|11473.6|11467.6|11472.2|11466.2|0
1712894100000|2024-04-12 03:55:00|11472.9|11466.9|11472.2|11466.2|11473.6|11467.6|11472.2|11466.2|0
1712894400000|2024-04-12 04:00:00|11473.6|11467.6|11473.6|11467.6|11473.6|11467.6|11472.9|11466.9|0
1712894700000|2024-04-12 04:05:00|11473.5|11467.5|11473.6|11467.6|11474.9|11468.9|11472.2|11466.2|0
1712895000000|2024-04-12 04:10:00|11474.2|11468.2|11476.3|11470.3|11476.3|11470.3|11474.2|11468.2|0
1712895300000|2024-04-12 04:15:00|11475.6|11469.6|11474.9|11468.9|11476.3|11470.3|11474.9|11468.9|0
1712895900000|2024-04-12 04:25:00|11476.3|11470.3|11474.9|11468.9|11476.3|11470.3|11474.9|11468.9|0
1712896200000|2024-04-12 04:30:00|11475|11469|11476.3|11470.3|11476.3|11470.3|11475|11469|0
1712896800000|2024-04-12 04:40:00|11476.2|11470.2|11476.2|11470.2|11476.3|11470.3|11476.2|11470.2|0
1712897100000|2024-04-12 04:45:00|11476.3|11470.3|11476.3|11470.3|11477.6|11471.6|11476.2|11470.2|0
1712897400000|2024-04-12 04:50:00|11477.6|11471.6|11477.6|11471.6|11478.9|11472.9|11477.6|11471.6|0
1712897700000|2024-04-12 04:55:00|11479|11473|11475.6|11469.6|11479|11473|11474.9|11468.9|0
1712898000000|2024-04-12 05:00:00|11476.2|11470.2|11476.2|11470.2|11477.6|11471.6|11473.5|11467.5|0
1712898300000|2024-04-12 05:05:00|11476.9|11470.9|11477.6|11471.6|11477.6|11471.6|11476.2|11470.2|0
1712898600000|2024-04-12 05:10:00|11476.2|11470.2|11477.6|11471.6|11478.9|11472.9|11476.2|11470.2|0
1712898900000|2024-04-12 05:15:00|11478.3|11472.3|11479|11473|11479|11473|11477.6|11471.6|0
1712899200000|2024-04-12 05:20:00|11478.9|11472.9|11477.6|11471.6|11478.9|11472.9|11477.6|11471.6|0
1712899800000|2024-04-12 05:30:00|11478.3|11472.3|11478.9|11472.9|11478.9|11472.9|11477.6|11471.6|0
1712900100000|2024-04-12 05:35:00|11480.2|11474.2|11476.2|11470.2|11480.2|11474.2|11476.2|11470.2|0
1712900400000|2024-04-12 05:40:00|11477.5|11471.5|11481.6|11475.6|11481.6|11475.6|11476.2|11470.2|0
1712900700000|2024-04-12 05:45:00|11481.3|11475.3|11481.4|11475.4|11483.5|11477.5|11480.1|11474.1|0
1712901000000|2024-04-12 05:50:00|11481.5|11475.5|11478.8|11472.8|11482.8|11476.8|11478.8|11472.8|0
1712901300000|2024-04-12 05:55:00|11480.1|11474.1|11478.8|11472.8|11480.2|11474.2|11478.8|11472.8|0
1712901600000|2024-04-12 06:00:00|11481.1|11479.6|11479.6|11477.6|11483.6|11481.6|11473.6|11471.6|48
1712901900000|2024-04-12 06:05:00|11480.1|11478.1|11480.6|11478.6|11488.1|11486.1|11479.1|11477.1|38
1712902200000|2024-04-12 06:10:00|11480.1|11478.1|11478.1|11476.1|11482.1|11480.1|11476.6|11474.6|16
1712902500000|2024-04-12 06:15:00|11477.6|11475.6|11483.1|11481.1|11483.1|11481.1|11476.1|11474.1|29
1712902800000|2024-04-12 06:20:00|11482.6|11480.6|11481.1|11479.1|11483.1|11481.1|11480.1|11478.1|17
1712903100000|2024-04-12 06:25:00|11481.6|11479.6|11487.1|11485.1|11487.1|11485.1|11481.6|11479.6|18
1712903400000|2024-04-12 06:30:00|11487.6|11485.6|11487.6|11485.6|11490.1|11488.1|11485.1|11483.1|19
1712903700000|2024-04-12 06:35:00|11488.1|11486.1|11487.6|11485.6|11489.6|11487.6|11487.1|11485.1|2
1712904000000|2024-04-12 06:40:00|11487.1|11485.1|11492.1|11490.1|11493.1|11491.1|11487.1|11485.1|21
1712904300000|2024-04-12 06:45:00|11492.6|11490.6|11493.1|11491.1|11493.1|11491.1|11491.1|11489.1|9
1712904600000|2024-04-12 06:50:00|11492.6|11490.6|11493.1|11491.1|11493.6|11491.6|11491.1|11489.1|6
1712904900000|2024-04-12 06:55:00|11492.6|11490.6|11493.1|11491.1|11494.6|11492.6|11488.1|11486.1|84
1712905200000|2024-04-12 07:00:00|11492.6|11490.6|11510.1|11508.1|11518.6|11516.6|11490.6|11488.6|777
1712905500000|2024-04-12 07:05:00|11508.1|11506.1|11506.6|11504.6|11513.6|11511.6|11503.6|11501.6|294
1712905800000|2024-04-12 07:10:00|11506.1|11504.1|11513.1|11511.1|11513.1|11511.1|11499.1|11497.1|227
1712906100000|2024-04-12 07:15:00|11512.6|11510.6|11505.6|11503.6|11513.1|11511.1|11504.1|11502.1|324
1712906400000|2024-04-12 07:20:00|11505.1|11503.1|11498.6|11496.6|11510.1|11508.1|11497.6|11495.6|237
1712906700000|2024-04-12 07:25:00|11498.1|11496.1|11492.1|11490.1|11499.6|11497.6|11488.6|11486.6|154
1712907000000|2024-04-12 07:30:00|11492.6|11490.6|11489.1|11487.1|11499.1|11497.1|11486.6|11484.6|244
1712907300000|2024-04-12 07:35:00|11488.6|11486.6|11492.1|11490.1|11492.6|11490.6|11484.6|11482.6|179
1712907600000|2024-04-12 07:40:00|11492.6|11490.6|11497.1|11495.1|11498.1|11496.1|11486.6|11484.6|315
1712907900000|2024-04-12 07:45:00|11496.6|11494.6|11500.6|11498.6|11500.6|11498.6|11489.1|11487.1|109
1712908200000|2024-04-12 07:50:00|11501.1|11499.1|11502.1|11500.1|11504.6|11502.6|11499.1|11497.1|122
1712908500000|2024-04-12 07:55:00|11502.6|11500.6|11508.6|11506.6|11508.6|11506.6|11499.6|11497.6|100
1712908800000|2024-04-12 08:00:00|11509.1|11507.1|11514.1|11512.1|11516.1|11514.1|11506.6|11504.6|246
1712909100000|2024-04-12 08:05:00|11514.6|11512.6|11511.4|11509.4|11515.6|11513.6|11507.8|11505.8|225
1712909400000|2024-04-12 08:10:00|11511.9|11509.9|11517.3|11515.3|11518.7|11516.7|11509|11507|156
1712909700000|2024-04-12 08:15:00|11516.8|11514.8|11519.9|11517.9|11520.9|11518.9|11513.9|11511.9|151
1712910000000|2024-04-12 08:20:00|11519.4|11517.4|11526.9|11524.9|11527.9|11525.9|11512.4|11510.4|281
1712910300000|2024-04-12 08:25:00|11527.4|11525.4|11527.9|11525.9|11530.4|11528.4|11523.9|11521.9|110
1712910600000|2024-04-12 08:30:00|11528.4|11526.4|11520.9|11518.9|11528.9|11526.9|11519.9|11517.9|249
1712910900000|2024-04-12 08:35:00|11521.4|11519.4|11526.9|11524.9|11527.4|11525.4|11518.4|11516.4|173
1712911200000|2024-04-12 08:40:00|11526.4|11524.4|11515.9|11513.9|11528.4|11526.4|11513.9|11511.9|89
1712911500000|2024-04-12 08:45:00|11516.4|11514.4|11519.9|11517.9|11522.4|11520.4|11514.4|11512.4|79
1712911800000|2024-04-12 08:50:00|11519.4|11517.4|11522.9|11520.9|11523.4|11521.4|11518.4|11516.4|75
1712912100000|2024-04-12 08:55:00|11522.4|11520.4|11522.4|11520.4|11526.9|11524.9|11521.4|11519.4|164
1712912400000|2024-04-12 09:00:00|11523.4|11521.4|11524.9|11522.9|11525.4|11523.4|11518.9|11516.9|215
1712912700000|2024-04-12 09:05:00|11524.4|11522.4|11515.4|11513.4|11525.4|11523.4|11515.4|11513.4|332
1712913000000|2024-04-12 09:10:00|11515.9|11513.9|11510.9|11508.9|11518.9|11516.9|11509.4|11507.4|169
1712913300000|2024-04-12 09:15:00|11510.4|11508.4|11503.9|11501.9|11511.4|11509.4|11503.4|11501.4|151
1712913600000|2024-04-12 09:20:00|11504.4|11502.4|11506.4|11504.4|11509.9|11507.9|11504.4|11502.4|92
1712913900000|2024-04-12 09:25:00|11505.9|11503.9|11496.4|11494.4|11506.9|11504.9|11496.4|11494.4|107
1712914200000|2024-04-12 09:30:00|11496.9|11494.9|11501.9|11499.9|11503.4|11501.4|11494.4|11492.4|200
1712914500000|2024-04-12 09:35:00|11501.4|11499.4|11503.9|11501.9|11505.4|11503.4|11498.4|11496.4|103
1712914800000|2024-04-12 09:40:00|11503.4|11501.4|11496.4|11494.4|11503.4|11501.4|11490.9|11488.9|230
1712915100000|2024-04-12 09:45:00|11495.9|11493.9|11484.4|11482.4|11495.9|11493.9|11483.4|11481.4|241
1712915400000|2024-04-12 09:50:00|11484.9|11482.9|11494.4|11492.4|11497.4|11495.4|11484.9|11482.9|258
1712915700000|2024-04-12 09:55:00|11493.9|11491.9|11493.4|11491.4|11498.4|11496.4|11492.4|11490.4|81
1712916000000|2024-04-12 10:00:00|11492.9|11490.9|11487.4|11485.4|11492.9|11490.9|11483.9|11481.9|207
1712916300000|2024-04-12 10:05:00|11486.9|11484.9|11486.9|11484.9|11490.9|11488.9|11485.4|11483.4|113
1712916600000|2024-04-12 10:10:00|11486.4|11484.4|11487.4|11485.4|11491.4|11489.4|11485.4|11483.4|60
1712916900000|2024-04-12 10:15:00|11487.9|11485.9|11495.4|11493.4|11495.4|11493.4|11486.9|11484.9|66
1712917200000|2024-04-12 10:20:00|11494.9|11492.9|11492.4|11490.4|11495.9|11493.9|11491.4|11489.4|252
1712917500000|2024-04-12 10:25:00|11492.9|11490.9|11490.4|11488.4|11494.4|11492.4|11486.9|11484.9|102
1712917800000|2024-04-12 10:30:00|11491.4|11489.4|11488.9|11486.9|11493.4|11491.4|11488.4|11486.4|51
1712918100000|2024-04-12 10:35:00|11489.4|11487.4|11484.4|11482.4|11489.4|11487.4|11484.4|11482.4|40
1712918400000|2024-04-12 10:40:00|11484.9|11482.9|11484.4|11482.4|11486.4|11484.4|11481.4|11479.4|85
1712918700000|2024-04-12 10:45:00|11483.9|11481.9|11479.9|11477.9|11485.4|11483.4|11476.4|11474.4|185
1712919000000|2024-04-12 10:50:00|11480.4|11478.4|11468.4|11466.4|11480.4|11478.4|11461.4|11459.4|257
1712919300000|2024-04-12 10:55:00|11467.9|11465.9|11470.4|11468.4|11473.9|11471.9|11464.9|11462.9|175
1712919600000|2024-04-12 11:00:00|11470.9|11468.9|11477.4|11475.4|11478.4|11476.4|11470.4|11468.4|103
1712919900000|2024-04-12 11:05:00|11477.9|11475.9|11470.9|11468.9|11478.4|11476.4|11470.9|11468.9|98
1712920200000|2024-04-12 11:10:00|11470.4|11468.4|11471.9|11469.9|11474.9|11472.9|11469.9|11467.9|118
1712920500000|2024-04-12 11:15:00|11471.4|11469.4|11468.9|11466.9|11473.4|11471.4|11468.4|11466.4|65
1712920800000|2024-04-12 11:20:00|11469.4|11467.4|11476.9|11474.9|11478.4|11476.4|11466.9|11464.9|77
1712921100000|2024-04-12 11:25:00|11477.4|11475.4|11474.9|11472.9|11477.4|11475.4|11473.4|11471.4|70
1712921400000|2024-04-12 11:30:00|11475.9|11473.9|11471.9|11469.9|11477.9|11475.9|11470.4|11468.4|66
1712921700000|2024-04-12 11:35:00|11472.4|11470.4|11470.4|11468.4|11474.9|11472.9|11469.4|11467.4|106
1712922000000|2024-04-12 11:40:00|11472|11470|11476.5|11474.5|11476.5|11474.5|11467.5|11465.5|105
1712922300000|2024-04-12 11:45:00|11476|11474|11484|11482|11484.5|11482.5|11475.5|11473.5|92
1712922600000|2024-04-12 11:50:00|11483.5|11481.5|11480|11478|11486.5|11484.5|11476.5|11474.5|79
1712922900000|2024-04-12 11:55:00|11480.5|11478.5|11478.5|11476.5|11481.5|11479.5|11475|11473|52
1712923200000|2024-04-12 12:00:00|11477.5|11475.5|11478.5|11476.5|11481.5|11479.5|11474.5|11472.5|109
1712923500000|2024-04-12 12:05:00|11478|11476|11470.5|11468.5|11480.5|11478.5|11470|11468|101
1712923800000|2024-04-12 12:10:00|11471|11469|11470.5|11468.5|11475.5|11473.5|11467|11465|103
1712924100000|2024-04-12 12:15:00|11470|11468|11473|11471|11474|11472|11469.5|11467.5|167
1712924400000|2024-04-12 12:20:00|11472|11470|11465|11463|11472|11470|11464.5|11462.5|129
1712924700000|2024-04-12 12:25:00|11465.5|11463.5|11462.5|11460.5|11466.5|11464.5|11462|11460|66
1712925000000|2024-04-12 12:30:00|11463|11461|11458.5|11456.5|11464|11462|11454|11452|153
1712925300000|2024-04-12 12:35:00|11459|11457|11442|11440|11461|11459|11441|11439|218
1712925600000|2024-04-12 12:40:00|11442.5|11440.5|11419.5|11417.5|11444|11442|11419.5|11417.5|309
1712925900000|2024-04-12 12:45:00|11419|11417|11415|11413|11420.5|11418.5|11411.5|11409.5|281
1712926200000|2024-04-12 12:50:00|11414.5|11412.5|11409.5|11407.5|11417|11415|11408.5|11406.5|222
1712926500000|2024-04-12 12:55:00|11410|11408|11390|11388|11410|11408|11388.5|11386.5|269
1712926800000|2024-04-12 13:00:00|11389.5|11387.5|11384|11382|11391|11389|11371|11369|716
1712927100000|2024-04-12 13:05:00|11383|11381|11392|11390|11395|11393|11380|11378|468
1712927400000|2024-04-12 13:10:00|11391.5|11389.5|11405|11403|11405.5|11403.5|11385|11383|268
1712927700000|2024-04-12 13:15:00|11404.5|11402.5|11418.5|11416.5|11422.5|11420.5|11404|11402|172
1712928000000|2024-04-12 13:20:00|11418|11416|11410|11408|11424|11422|11409.5|11407.5|145
1712928300000|2024-04-12 13:25:00|11409.5|11407.5|11416|11414|11417.5|11415.5|11405.5|11403.5|157
1712928600000|2024-04-12 13:30:00|11415|11413|11430|11428|11430|11428|11404|11402|292
1712928900000|2024-04-12 13:35:00|11429.5|11427.5|11443|11441|11443.5|11441.5|11423.5|11421.5|275
1712929200000|2024-04-12 13:40:00|11442.5|11440.5|11438|11436|11443|11441|11433.5|11431.5|216
1712929500000|2024-04-12 13:45:00|11437|11435|11437.5|11435.5|11448|11446|11437|11435|419
1712929800000|2024-04-12 13:50:00|11438|11436|11420|11418|11440|11438|11420|11418|216
1712930100000|2024-04-12 13:55:00|11418.5|11416.5|11425.5|11423.5|11426|11424|11412.5|11410.5|251
1712930400000|2024-04-12 14:00:00|11418|11416|11403.5|11401.5|11420|11418|11399.5|11397.5|357
1712930700000|2024-04-12 14:05:00|11403|11401|11393|11391|11405.5|11403.5|11385.5|11383.5|283
1712931000000|2024-04-12 14:10:00|11393.1|11391.1|11401.6|11399.6|11404.6|11402.6|11392.1|11390.1|234
1712931300000|2024-04-12 14:15:00|11401.1|11399.1|11402.6|11400.6|11405.1|11403.1|11391.6|11389.6|175
1712931600000|2024-04-12 14:20:00|11402.1|11400.1|11412.1|11410.1|11414.6|11412.6|11401.6|11399.6|205
1712931900000|2024-04-12 14:25:00|11413.1|11411.1|11394.6|11392.6|11416.6|11414.6|11394.6|11392.6|143
1712932200000|2024-04-12 14:30:00|11394.1|11392.1|11385.6|11383.6|11399.1|11397.1|11385.6|11383.6|159
1712932500000|2024-04-12 14:35:00|11385.1|11383.1|11387.6|11385.6|11387.6|11385.6|11377.1|11375.1|181
1712932800000|2024-04-12 14:40:00|11387.1|11385.1|11381.1|11379.1|11392.6|11390.6|11379.6|11377.6|200
1712933100000|2024-04-12 14:45:00|11380.6|11378.6|11374.6|11372.6|11382.6|11380.6|11372.6|11370.6|201
1712933400000|2024-04-12 14:50:00|11374.1|11372.1|11369.1|11367.1|11374.1|11372.1|11363.1|11361.1|253
1712933700000|2024-04-12 14:55:00|11368.6|11366.6|11363.1|11361.1|11377.1|11375.1|11361.1|11359.1|344
1712934000000|2024-04-12 15:00:00|11363.6|11361.6|11364.6|11362.6|11366.1|11364.1|11361.1|11359.1|406
1712934300000|2024-04-12 15:05:00|11364.1|11362.1|11372.1|11370.1|11375.6|11373.6|11364.1|11362.1|449
1712934600000|2024-04-12 15:10:00|11372.6|11370.6|11363.1|11361.1|11372.6|11370.6|11362.6|11360.6|351
1712934900000|2024-04-12 15:15:00|11362.6|11360.6|11372.1|11370.1|11375.6|11373.6|11357.1|11355.1|653
1712935200000|2024-04-12 15:20:00|11373.1|11371.1|11379.1|11377.1|11379.1|11377.1|11367.1|11365.1|480
1712935500000|2024-04-12 15:25:00|11378.1|11376.1|11377.1|11375.1|11380.1|11378.1|11369.6|11367.6|1558
1712935800000|2024-04-12 15:30:00|11379.1|11377.1|11384.1|11382.1|11385.1|11383.1|11376.1|11374.1|1025
1712936100000|2024-04-12 15:35:00|11384.6|11382.6|11389.6|11387.6|11391.6|11389.6|11383.1|11381.1|458
1712936400000|2024-04-12 15:40:00|11390.1|11388.1|11391.1|11389.1|11391.1|11389.1|11384.6|11382.6|161
1712936700000|2024-04-12 15:45:00|11390.6|11388.6|11394.1|11392.1|11396.6|11394.6|11386.6|11384.6|156
1712937000000|2024-04-12 15:50:00|11394.6|11392.6|11392.6|11390.6|11394.6|11392.6|11389.6|11387.6|131
1712937300000|2024-04-12 15:55:00|11392.1|11390.1|11394.1|11392.1|11396.6|11394.6|11391.6|11389.6|85
1712937600000|2024-04-12 16:00:00|11393.6|11391.6|11390.6|11388.6|11394.1|11392.1|11389.6|11387.6|61
1712937900000|2024-04-12 16:05:00|11391.1|11389.1|11393.1|11391.1|11395.6|11393.6|11389.6|11387.6|110
1712938200000|2024-04-12 16:10:00|11393.6|11391.6|11386.1|11384.1|11394.1|11392.1|11386.1|11384.1|95
1712938500000|2024-04-12 16:15:00|11386.6|11384.6|11376.6|11374.6|11388.1|11386.1|11375.6|11373.6|82
1712938800000|2024-04-12 16:20:00|11376.1|11374.1|11382.6|11380.6|11384.1|11382.1|11375.6|11373.6|40
1712939100000|2024-04-12 16:25:00|11382.1|11380.1|11378.1|11376.1|11384.6|11382.6|11378.1|11376.1|48
1712939400000|2024-04-12 16:30:00|11378.6|11376.6|11375.1|11373.1|11380.1|11378.1|11373.6|11371.6|45
1712939700000|2024-04-12 16:35:00|11375.6|11373.6|11364.6|11362.6|11375.6|11373.6|11362.1|11360.1|62
1712940000000|2024-04-12 16:40:00|11364.1|11362.1|11361.6|11359.6|11365.6|11363.6|11361.1|11359.1|28
1712940300000|2024-04-12 16:45:00|11362.1|11360.1|11361.6|11359.6|11364.1|11362.1|11358.6|11356.6|48
1712940600000|2024-04-12 16:50:00|11362.1|11360.1|11363.1|11361.1|11365.6|11363.6|11361.1|11359.1|17
1712940900000|2024-04-12 16:55:00|11362.6|11360.6|11361.6|11359.6|11366.6|11364.6|11361.6|11359.6|17
1712941200000|2024-04-12 17:00:00|11362.1|11360.1|11357.6|11355.6|11363.6|11361.6|11355.6|11353.6|43
1712941500000|2024-04-12 17:05:00|11358.1|11356.1|11353.1|11351.1|11359.6|11357.6|11352.6|11350.6|29
1712941800000|2024-04-12 17:10:00|11353.6|11351.6|11356.6|11354.6|11358.1|11356.1|11353.6|11351.6|33
1712942100000|2024-04-12 17:15:00|11356.1|11354.1|11355.1|11353.1|11361.6|11359.6|11354.6|11352.6|68
1712942400000|2024-04-12 17:20:00|11354.6|11352.6|11349.6|11347.6|11355.6|11353.6|11348.6|11346.6|26
1712942700000|2024-04-12 17:25:00|11349.1|11347.1|11347.6|11345.6|11351.6|11349.6|11345.1|11343.1|32
1712943000000|2024-04-12 17:30:00|11347.1|11345.1|11344.6|11342.6|11348.1|11346.1|11343.6|11341.6|14
1712943300000|2024-04-12 17:35:00|11345.1|11343.1|11343.6|11341.6|11345.6|11343.6|11342.1|11340.1|40
1712943600000|2024-04-12 17:40:00|11343.1|11341.1|11352.6|11350.6|11353.1|11351.1|11343.1|11341.1|23
1712943900000|2024-04-12 17:45:00|11352.1|11350.1|11360.6|11358.6|11363.6|11361.6|11350.6|11348.6|63
1712944200000|2024-04-12 17:50:00|11361.1|11359.1|11356.6|11354.6|11363.1|11361.1|11356.1|11354.1|46
1712944500000|2024-04-12 17:55:00|11357.1|11355.1|11356.6|11354.6|11360.6|11358.6|11355.1|11353.1|10
1712944800000|2024-04-12 18:00:00|11356.1|11354.1|11353.6|11351.6|11356.1|11354.1|11350.1|11348.1|7
1712945100000|2024-04-12 18:05:00|11353.1|11351.1|11362.6|11360.6|11365.1|11363.1|11352.6|11350.6|34
1712945400000|2024-04-12 18:10:00|11362.1|11360.1|11359.6|11357.6|11365.1|11363.1|11358.1|11356.1|28
1712945700000|2024-04-12 18:15:00|11359.1|11357.1|11360.6|11358.6|11362.6|11360.6|11358.6|11356.6|14
1712946000000|2024-04-12 18:20:00|11361.1|11359.1|11356.6|11354.6|11361.6|11359.6|11356.6|11354.6|12
1712946300000|2024-04-12 18:25:00|11356.1|11354.1|11353.1|11351.1|11356.6|11354.6|11352.1|11350.1|24
1712946600000|2024-04-12 18:30:00|11352.6|11350.6|11349.6|11347.6|11354.1|11352.1|11349.1|11347.1|30
1712946900000|2024-04-12 18:35:00|11350.1|11348.1|11347.1|11345.1|11351.1|11349.1|11345.6|11343.6|30
1712947200000|2024-04-12 18:40:00|11346.6|11344.6|11348.1|11346.1|11352.6|11350.6|11345.1|11343.1|13
1712947500000|2024-04-12 18:45:00|11348.6|11346.6|11347.1|11345.1|11350.6|11348.6|11346.6|11344.6|10
1712947800000|2024-04-12 18:50:00|11347.6|11345.6|11350.6|11348.6|11352.6|11350.6|11347.6|11345.6|18
1712948100000|2024-04-12 18:55:00|11350.1|11348.1|11344.1|11342.1|11350.6|11348.6|11343.6|11341.6|37
1712948400000|2024-04-12 19:00:00|11343.6|11341.6|11346.6|11344.6|11347.6|11345.6|11340.6|11338.6|14
1712948700000|2024-04-12 19:05:00|11347.1|11345.1|11343.6|11341.6|11348.6|11346.6|11342.6|11340.6|17
1712949000000|2024-04-12 19:10:00|11344.6|11342.6|11342.6|11340.6|11345.6|11343.6|11341.6|11339.6|36
1712949300000|2024-04-12 19:15:00|11342.1|11340.1|11345.6|11343.6|11346.6|11344.6|11340.6|11338.6|10
1712949600000|2024-04-12 19:20:00|11345.1|11343.1|11345.1|11343.1|11347.6|11345.6|11343.1|11341.1|8
1712949900000|2024-04-12 19:25:00|11345.6|11343.6|11341.6|11339.6|11346.6|11344.6|11341.1|11339.1|19
1712950200000|2024-04-12 19:30:00|11342.1|11340.1|11345.1|11343.1|11348.1|11346.1|11340.6|11338.6|39
1712950500000|2024-04-12 19:35:00|11344.6|11342.6|11341.6|11339.6|11344.6|11342.6|11340.6|11338.6|37
1712950800000|2024-04-12 19:40:00|11342.1|11340.1|11351.1|11349.1|11352.1|11350.1|11341.6|11339.6|34
1712951100000|2024-04-12 19:45:00|11351.6|11349.6|11351.6|11349.6|11353.1|11351.1|11349.1|11347.1|38
1712951400000|2024-04-12 19:50:00|11352.1|11350.1|11347.6|11345.6|11352.6|11350.6|11345.1|11343.1|28
1712951700000|2024-04-12 19:55:00|11347.1|11345.1|11348.7|11342.7|11353.1|11351.1|11346.6|11341.3|88
1712952000000|2024-04-12 20:00:00|11350.5|11344.5|11353.2|11347.2|11354.1|11348.1|11350.3|11344.3|0
1712952300000|2024-04-12 20:05:00|11352.9|11346.9|11351.9|11345.9|11353.2|11347.2|11351.9|11345.9|0
1712952600000|2024-04-12 20:10:00|11352.2|11346.2|11353.2|11347.2|11353.2|11347.2|11351.9|11345.9|0
1712952900000|2024-04-12 20:15:00|11350.5|11344.5|11349|11343|11350.7|11344.7|11348.7|11342.7|0
1712953200000|2024-04-12 20:20:00|11348.9|11342.9|11349.4|11343.4|11349.4|11343.4|11348.7|11342.7|0
1712953500000|2024-04-12 20:25:00|11349.6|11343.6|11349.4|11343.4|11349.7|11343.7|11349.4|11343.4|0
1712953800000|2024-04-12 20:30:00|11352.2|11346.2|11351.9|11345.9|11352.2|11346.2|11351.9|11345.9|0
1712954100000|2024-04-12 20:35:00|11352.2|11346.2|11352.2|11346.2|11352.5|11346.5|11352.2|11346.2|0
1712954400000|2024-04-12 20:40:00|11352.3|11346.3|11352.9|11346.9|11352.9|11346.9|11352.2|11346.2|0
1712954700000|2024-04-12 20:45:00|11352.5|11346.5|11351|11345|11352.5|11346.5|11351|11345|0
1712955000000|2024-04-12 20:50:00|11350.9|11344.9|11349.6|11343.6|11350.9|11344.9|11349.3|11343.3|0
1712955300000|2024-04-12 20:55:00|11349.3|11343.3|11348.3|11342.3|11349.3|11343.3|11348.3|11342.3|0
1713132000000|2024-04-14 22:00:00|11363.1|11357.1|11352.7|11346.7|11364.8|11358.8|11351.6|11345.6|0
1713132300000|2024-04-14 22:05:00|11352.6|11346.6|11355.9|11349.9|11356.3|11350.3|11347.3|11341.3|0
1713132600000|2024-04-14 22:10:00|11356.1|11350.1|11358.5|11352.5|11361.4|11355.4|11356.1|11350.1|0
1713132900000|2024-04-14 22:15:00|11358.1|11352.1|11357|11351|11359.2|11353.2|11355.9|11349.9|0
1713133200000|2024-04-14 22:20:00|11357.1|11351.1|11363|11357|11364.6|11358.6|11357.1|11351.1|0
1713133500000|2024-04-14 22:25:00|11363.1|11357.1|11364.7|11358.7|11365.7|11359.7|11363|11357|0
1713133800000|2024-04-14 22:30:00|11365|11359|11366.4|11360.4|11366.9|11360.9|11362.8|11356.8|0
1713134100000|2024-04-14 22:35:00|11366.5|11360.5|11367.5|11361.5|11368.3|11362.3|11365|11359|0
1713134400000|2024-04-14 22:40:00|11367.3|11361.3|11371.6|11365.6|11372.6|11366.6|11366.4|11360.4|0
1713134700000|2024-04-14 22:45:00|11371.9|11365.9|11371.3|11365.3|11374.5|11368.5|11369.9|11363.9|0
1713135000000|2024-04-14 22:50:00|11371|11365|11367.8|11361.8|11371.6|11365.6|11367|11361|0
1713135300000|2024-04-14 22:55:00|11367.7|11361.7|11366.4|11360.4|11369.6|11363.6|11366|11360|0
1713135600000|2024-04-14 23:00:00|11366.6|11360.6|11366.6|11360.6|11367.3|11361.3|11365.3|11359.3|0
1713135900000|2024-04-14 23:05:00|11366.7|11360.7|11367.6|11361.6|11368.9|11362.9|11366.6|11360.6|0
1713136200000|2024-04-14 23:10:00|11367.9|11361.9|11364.7|11358.7|11368.3|11362.3|11364.7|11358.7|0
1713136500000|2024-04-14 23:15:00|11365|11359|11367.5|11361.5|11367.9|11361.9|11364.3|11358.3|0
1713136800000|2024-04-14 23:20:00|11367.3|11361.3|11367.5|11361.5|11368.6|11362.6|11366.6|11360.6|0
1713137100000|2024-04-14 23:25:00|11367.6|11361.6|11366.6|11360.6|11367.9|11361.9|11366.4|11360.4|0
1713137400000|2024-04-14 23:30:00|11367|11361|11370.5|11364.5|11371.7|11365.7|11366.9|11360.9|0
1713137700000|2024-04-14 23:35:00|11370.3|11364.3|11370.2|11364.2|11373.8|11367.8|11369.5|11363.5|0
1713138000000|2024-04-14 23:40:00|11369.9|11363.9|11370.2|11364.2|11370.5|11364.5|11368.5|11362.5|0
1713138300000|2024-04-14 23:45:00|11370.2|11364.2|11370.9|11364.9|11371.9|11365.9|11368.6|11362.6|0
1713138600000|2024-04-14 23:50:00|11370.5|11364.5|11366.6|11360.6|11370.5|11364.5|11366.4|11360.4|0
1713138900000|2024-04-14 23:55:00|11366.4|11360.4|11367.6|11361.6|11368.9|11362.9|11365.3|11359.3|0
1713139200000|2024-04-15 00:00:00|11368.3|11362.3|11362.5|11356.5|11369.3|11363.3|11358.9|11352.9|0
1713139500000|2024-04-15 00:05:00|11362.3|11356.3|11362.5|11356.5|11363.2|11357.2|11360.6|11354.6|0
1713139800000|2024-04-15 00:10:00|11362.8|11356.8|11363.9|11357.9|11364.3|11358.3|11359.4|11353.4|0
1713140100000|2024-04-15 00:15:00|11363.7|11357.7|11358.9|11352.9|11367.9|11361.9|11358.2|11352.2|0
1713140400000|2024-04-15 00:20:00|11359.6|11353.6|11367.1|11361.1|11367.8|11361.8|11356.8|11350.8|0
1713140700000|2024-04-15 00:25:00|11367.8|11361.8|11367.9|11361.9|11367.9|11361.9|11365.1|11359.1|0
1713141000000|2024-04-15 00:30:00|11369.3|11363.3|11367.9|11361.9|11369.3|11363.3|11366.5|11360.5|0
1713141300000|2024-04-15 00:35:00|11367.8|11361.8|11366.5|11360.5|11369.2|11363.2|11365.1|11359.1|0
1713141600000|2024-04-15 00:40:00|11367.9|11361.9|11371.9|11365.9|11372|11366|11367.9|11361.9|0
1713141900000|2024-04-15 00:45:00|11373.4|11367.4|11368.7|11362.7|11373.4|11367.4|11368|11362|0
1713142200000|2024-04-15 00:50:00|11368|11362|11369.4|11363.4|11370.7|11364.7|11367.9|11361.9|0
1713142500000|2024-04-15 00:55:00|11369.3|11363.3|11370.7|11364.7|11370.7|11364.7|11367.9|11361.9|0
1713142800000|2024-04-15 01:00:00|11371.2|11365.2|11370.6|11364.6|11371.9|11365.9|11369.2|11363.2|0
1713143100000|2024-04-15 01:05:00|11370.5|11364.5|11367.8|11361.8|11370.5|11364.5|11367.8|11361.8|0
1713143400000|2024-04-15 01:10:00|11369.1|11363.1|11363.7|11357.7|11369.1|11363.1|11363.7|11357.7|0
1713143700000|2024-04-15 01:15:00|11363|11357|11359|11353|11363|11357|11355.5|11349.5|0
1713144000000|2024-04-15 01:20:00|11359.6|11353.6|11361|11355|11362.4|11356.4|11359.6|11353.6|0
1713144300000|2024-04-15 01:25:00|11361.7|11355.7|11363.7|11357.7|11363.7|11357.7|11361|11355|0
1713144600000|2024-04-15 01:30:00|11362.4|11356.4|11369.8|11363.8|11370.5|11364.5|11362.3|11356.3|0
1713144900000|2024-04-15 01:35:00|11369.1|11363.1|11368.4|11362.4|11369.1|11363.1|11366.4|11360.4|0
1713145200000|2024-04-15 01:40:00|11367.7|11361.7|11367.7|11361.7|11369.1|11363.1|11366.3|11360.3|0
1713145500000|2024-04-15 01:45:00|11368.4|11362.4|11365.1|11359.1|11369.1|11363.1|11363.6|11357.6|0
1713145800000|2024-04-15 01:50:00|11366.4|11360.4|11371.2|11365.2|11371.9|11365.9|11365.1|11359.1|0
1713146100000|2024-04-15 01:55:00|11371.8|11365.8|11371.8|11365.8|11373.2|11367.2|11371.2|11365.2|0
1713146400000|2024-04-15 02:00:00|11372.5|11366.5|11375.9|11369.9|11376.6|11370.6|11371.8|11365.8|0
1713146700000|2024-04-15 02:05:00|11376.6|11370.6|11374.6|11368.6|11377.3|11371.3|11374.6|11368.6|0
1713147000000|2024-04-15 02:10:00|11374.5|11368.5|11375.9|11369.9|11377.3|11371.3|11374.5|11368.5|0
1713147300000|2024-04-15 02:15:00|11377.4|11371.4|11376|11370|11378.7|11372.7|11376|11370|0
1713147600000|2024-04-15 02:20:00|11376.7|11370.7|11376.1|11370.1|11377.4|11371.4|11374.7|11368.7|0
1713147900000|2024-04-15 02:25:00|11376|11370|11376|11370|11377.4|11371.4|11374.7|11368.7|0
1713148200000|2024-04-15 02:30:00|11376.6|11370.6|11373.2|11367.2|11377.3|11371.3|11373.2|11367.2|0
1713148500000|2024-04-15 02:35:00|11373.9|11367.9|11375.9|11369.9|11375.9|11369.9|11373.2|11367.2|0
1713148800000|2024-04-15 02:40:00|11375.2|11369.2|11377.2|11371.2|11377.3|11371.3|11374.5|11368.5|0
1713149100000|2024-04-15 02:45:00|11375.9|11369.9|11375.2|11369.2|11375.9|11369.9|11374.5|11368.5|0
1713149400000|2024-04-15 02:50:00|11375.9|11369.9|11375.8|11369.8|11377.2|11371.2|11374.5|11368.5|0
1713149700000|2024-04-15 02:55:00|11374.5|11368.5|11374.5|11368.5|11375.9|11369.9|11374.5|11368.5|0
1713150000000|2024-04-15 03:00:00|11375.2|11369.2|11372.4|11366.4|11375.8|11369.8|11370.4|11364.4|0
1713150300000|2024-04-15 03:05:00|11371.8|11365.8|11372.4|11366.4|11373.1|11367.1|11370.4|11364.4|0
1713150600000|2024-04-15 03:10:00|11373.1|11367.1|11370.4|11364.4|11373.1|11367.1|11370.4|11364.4|0
1713150900000|2024-04-15 03:15:00|11371.1|11365.1|11370.4|11364.4|11371.8|11365.8|11369.1|11363.1|0
1713151200000|2024-04-15 03:20:00|11371.1|11365.1|11372.5|11366.5|11373.2|11367.2|11370.4|11364.4|0
1713151500000|2024-04-15 03:25:00|11371.8|11365.8|11374.5|11368.5|11375.2|11369.2|11371.8|11365.8|0
1713151800000|2024-04-15 03:30:00|11374.6|11368.6|11377.3|11371.3|11378|11372|11374.5|11368.5|0
1713152100000|2024-04-15 03:35:00|11378|11372|11380|11374|11381.4|11375.4|11377.3|11371.3|0
1713152400000|2024-04-15 03:40:00|11380.1|11374.1|11380|11374|11380.7|11374.7|11380|11374|0
1713152700000|2024-04-15 03:45:00|11379.3|11373.3|11378.7|11372.7|11380|11374|11378.7|11372.7|0
1713153000000|2024-04-15 03:50:00|11380|11374|11378.7|11372.7|11380|11374|11378.7|11372.7|0
1713153300000|2024-04-15 03:55:00|11378|11372|11377.3|11371.3|11378.7|11372.7|11377.3|11371.3|0
1713153600000|2024-04-15 04:00:00|11378.1|11372.1|11380.1|11374.1|11380.1|11374.1|11378.1|11372.1|0
1713153900000|2024-04-15 04:05:00|11379.5|11373.5|11378.8|11372.8|11380.1|11374.1|11378.8|11372.8|0
1713154200000|2024-04-15 04:10:00|11377.4|11371.4|11377.5|11371.5|11378.8|11372.8|11377.4|11371.4|0
1713154500000|2024-04-15 04:15:00|11378|11372|11380|11374|11380|11374|11377.3|11371.3|0
1713154800000|2024-04-15 04:20:00|11378.7|11372.7|11380|11374|11380|11374|11378.7|11372.7|0
1713155100000|2024-04-15 04:25:00|11379.4|11373.4|11376|11370|11379.4|11373.4|11374.6|11368.6|0
1713155400000|2024-04-15 04:30:00|11375.3|11369.3|11376|11370|11376|11370|11374.6|11368.6|0
1713155700000|2024-04-15 04:35:00|11377.4|11371.4|11380.1|11374.1|11380.1|11374.1|11377.4|11371.4|0
1713156000000|2024-04-15 04:40:00|11378.7|11372.7|11380.8|11374.8|11381.5|11375.5|11377.4|11371.4|0
1713156300000|2024-04-15 04:45:00|11380.1|11374.1|11380.1|11374.1|11381.5|11375.5|11379.4|11373.4|0
1713156600000|2024-04-15 04:50:00|11379.4|11373.4|11381.5|11375.5|11381.5|11375.5|11379.4|11373.4|0
1713156900000|2024-04-15 04:55:00|11380.8|11374.8|11381.5|11375.5|11381.5|11375.5|11380.8|11374.8|0
1713157200000|2024-04-15 05:00:00|11381.6|11375.6|11387|11381|11388.3|11382.3|11381.6|11375.6|0
1713157500000|2024-04-15 05:05:00|11388.3|11382.3|11392.3|11386.3|11392.3|11386.3|11388.3|11382.3|0
1713157800000|2024-04-15 05:10:00|11391|11385|11393.7|11387.7|11395.7|11389.7|11391|11385|0
1713158100000|2024-04-15 05:15:00|11394.3|11388.3|11393.6|11387.6|11396.3|11390.3|11392.3|11386.3|0
1713158400000|2024-04-15 05:20:00|11393|11387|11391|11385|11394.3|11388.3|11390.9|11384.9|0
1713158700000|2024-04-15 05:25:00|11391.6|11385.6|11393|11387|11393.6|11387.6|11390.9|11384.9|0
1713159000000|2024-04-15 05:30:00|11392.3|11386.3|11393.6|11387.6|11393.6|11387.6|11390.9|11384.9|0
1713159300000|2024-04-15 05:35:00|11392.9|11386.9|11388.2|11382.2|11392.9|11386.9|11385.5|11379.5|0
1713159600000|2024-04-15 05:40:00|11387.5|11381.5|11392.2|11386.2|11392.9|11386.9|11386.8|11380.8|0
1713159900000|2024-04-15 05:45:00|11391.6|11385.6|11390.9|11384.9|11392.2|11386.2|11388.2|11382.2|0
1713160200000|2024-04-15 05:50:00|11389.6|11383.6|11395|11389|11395|11389|11388.2|11382.2|0
1713160500000|2024-04-15 05:55:00|11393.6|11387.6|11396.4|11390.4|11400.4|11394.4|11393.6|11387.6|0
1713160800000|2024-04-15 06:00:00|11402.1|11400.1|11389.6|11387.6|11405.1|11403.1|11380.6|11378.6|108
1713161100000|2024-04-15 06:05:00|11390.1|11388.1|11399.1|11397.1|11400.6|11398.6|11387.1|11385.1|67
1713161400000|2024-04-15 06:10:00|11398.1|11396.1|11405.6|11403.6|11407.1|11405.1|11397.1|11395.1|57
1713161700000|2024-04-15 06:15:00|11405.1|11403.1|11400.1|11398.1|11408.1|11406.1|11400.1|11398.1|36
1713162000000|2024-04-15 06:20:00|11400.6|11398.6|11407.6|11405.6|11407.6|11405.6|11399.6|11397.6|34
1713162300000|2024-04-15 06:25:00|11408.1|11406.1|11412.6|11410.6|11413.1|11411.1|11406.1|11404.1|22
1713162600000|2024-04-15 06:30:00|11413.1|11411.1|11410.6|11408.6|11417.1|11415.1|11410.6|11408.6|63
1713162900000|2024-04-15 06:35:00|11410.1|11408.1|11414.1|11412.1|11415.1|11413.1|11408.6|11406.6|11
1713163200000|2024-04-15 06:40:00|11414.6|11412.6|11412.1|11410.1|11417.1|11415.1|11412.1|11410.1|14
1713163500000|2024-04-15 06:45:00|11411.6|11409.6|11412.6|11410.6|11417.1|11415.1|11411.1|11409.1|29
1713163800000|2024-04-15 06:50:00|11412.1|11410.1|11412.6|11410.6|11417.1|11415.1|11411.6|11409.6|67
1713164100000|2024-04-15 06:55:00|11413.1|11411.1|11396.6|11394.6|11419.6|11417.6|11395.1|11393.1|286
1713164400000|2024-04-15 07:00:00|11398.6|11396.6|11419.6|11417.6|11445.1|11443.1|11398.6|11396.6|1254
1713164700000|2024-04-15 07:05:00|11419.1|11417.1|11413.6|11411.6|11421.1|11419.1|11403.6|11401.6|386
1713165000000|2024-04-15 07:10:00|11413.1|11411.1|11401.1|11399.1|11413.6|11411.6|11398.1|11396.1|285
1713165300000|2024-04-15 07:15:00|11402.6|11400.6|11410.6|11408.6|11412.6|11410.6|11396.6|11394.6|264
1713165600000|2024-04-15 07:20:00|11410.1|11408.1|11394.6|11392.6|11414.1|11412.1|11392.1|11390.1|187
1713165900000|2024-04-15 07:25:00|11394.1|11392.1|11398.6|11396.6|11402.6|11400.6|11392.6|11390.6|254
1713166200000|2024-04-15 07:30:00|11397.6|11395.6|11388.6|11386.6|11400.1|11398.1|11381.6|11379.6|347
1713166500000|2024-04-15 07:35:00|11389.1|11387.1|11390.6|11388.6|11393.6|11391.6|11384.6|11382.6|335
1713166800000|2024-04-15 07:40:00|11389.2|11387.2|11384.7|11382.7|11393.2|11391.2|11381.2|11379.2|234
1713167100000|2024-04-15 07:45:00|11384.2|11382.2|11387.7|11385.7|11388.2|11386.2|11378.2|11376.2|222
1713167400000|2024-04-15 07:50:00|11388.2|11386.2|11392.2|11390.2|11394.7|11392.7|11387.7|11385.7|180
1713167700000|2024-04-15 07:55:00|11392.7|11390.7|11392.7|11390.7|11394.7|11392.7|11386.7|11384.7|210
1713168000000|2024-04-15 08:00:00|11393.2|11391.2|11388.7|11386.7|11397.2|11395.2|11388.2|11386.2|249
1713168300000|2024-04-15 08:05:00|11388.2|11386.2|11379.2|11377.2|11391.2|11389.2|11379.2|11377.2|192
1713168600000|2024-04-15 08:10:00|11378.7|11376.7|11379.2|11377.2|11382.2|11380.2|11373.7|11371.7|207
1713168900000|2024-04-15 08:15:00|11379.7|11377.7|11379.2|11377.2|11383.7|11381.7|11376.7|11374.7|207
1713169200000|2024-04-15 08:20:00|11378.7|11376.7|11394.2|11392.2|11399.2|11397.2|11378.7|11376.7|223
1713169500000|2024-04-15 08:25:00|11393.7|11391.7|11393.7|11391.7|11394.2|11392.2|11385.7|11383.7|129
1713169800000|2024-04-15 08:30:00|11394.2|11392.2|11402.7|11400.7|11402.7|11400.7|11393.2|11391.2|144
1713170100000|2024-04-15 08:35:00|11403.2|11401.2|11412.2|11410.2|11416.7|11414.7|11402.7|11400.7|177
1713170400000|2024-04-15 08:40:00|11412.7|11410.7|11413.2|11411.2|11417.2|11415.2|11411.2|11409.2|100
1713170700000|2024-04-15 08:45:00|11412.7|11410.7|11407.2|11405.2|11413.7|11411.7|11405.7|11403.7|132
1713171000000|2024-04-15 08:50:00|11406.7|11404.7|11405.2|11403.2|11408.2|11406.2|11400.2|11398.2|139
1713171300000|2024-04-15 08:55:00|11405.7|11403.7|11401.7|11399.7|11407.7|11405.7|11401.2|11399.2|217
1713171600000|2024-04-15 09:00:00|11402.2|11400.2|11411.2|11409.2|11411.7|11409.7|11400.2|11398.2|124
1713171900000|2024-04-15 09:05:00|11411.7|11409.7|11416.2|11414.2|11417.7|11415.7|11410.7|11408.7|120
1713172200000|2024-04-15 09:10:00|11416.7|11414.7|11402.7|11400.7|11422.7|11420.7|11402.2|11400.2|126
1713172500000|2024-04-15 09:15:00|11402.2|11400.2|11404.2|11402.2|11407.2|11405.2|11401.7|11399.7|103
1713172800000|2024-04-15 09:20:00|11404.7|11402.7|11406.2|11404.2|11411.7|11409.7|11403.2|11401.2|80
1713173100000|2024-04-15 09:25:00|11406.7|11404.7|11418.2|11416.2|11421.2|11419.2|11406.7|11404.7|89
1713173400000|2024-04-15 09:30:00|11417.7|11415.7|11414.7|11412.7|11419.2|11417.2|11412.7|11410.7|201
1713173700000|2024-04-15 09:35:00|11415.2|11413.2|11417.2|11415.2|11417.7|11415.7|11411.7|11409.7|116
1713174000000|2024-04-15 09:40:00|11417.7|11415.7|11422.2|11420.2|11422.2|11420.2|11414.2|11412.2|926
1713174300000|2024-04-15 09:45:00|11422.7|11420.7|11427.2|11425.2|11427.2|11425.2|11421.7|11419.7|73
1713174600000|2024-04-15 09:50:00|11426.7|11424.7|11418.2|11416.2|11426.7|11424.7|11417.7|11415.7|113
1713174900000|2024-04-15 09:55:00|11417.7|11415.7|11418.2|11416.2|11421.7|11419.7|11417.2|11415.2|71
1713175200000|2024-04-15 10:00:00|11418.7|11416.7|11424.2|11422.2|11424.7|11422.7|11418.7|11416.7|84
1713175500000|2024-04-15 10:05:00|11423.7|11421.7|11429.2|11427.2|11430.7|11428.7|11423.7|11421.7|126
1713175800000|2024-04-15 10:10:00|11428.7|11426.7|11427.2|11425.2|11430.7|11428.7|11425.2|11423.2|74
1713176100000|2024-04-15 10:15:00|11427.7|11425.7|11423.7|11421.7|11428.7|11426.7|11423.2|11421.2|92
1713176400000|2024-04-15 10:20:00|11422.7|11420.7|11414.2|11412.2|11426.2|11424.2|11414.2|11412.2|66
1713176700000|2024-04-15 10:25:00|11413.7|11411.7|11412.7|11410.7|11416.7|11414.7|11409.7|11407.7|163
1713177000000|2024-04-15 10:30:00|11413.2|11411.2|11421.2|11419.2|11423.7|11421.7|11413.2|11411.2|254
1713177300000|2024-04-15 10:35:00|11420.7|11418.7|11422.7|11420.7|11422.7|11420.7|11415.7|11413.7|421
1713177600000|2024-04-15 10:40:00|11422.2|11420.2|11420.2|11418.2|11422.7|11420.7|11417.7|11415.7|356
1713177900000|2024-04-15 10:45:00|11420.7|11418.7|11419.2|11417.2|11424.7|11422.7|11419.2|11417.2|123
1713178200000|2024-04-15 10:50:00|11419.7|11417.7|11420.2|11418.2|11423.2|11421.2|11418.7|11416.7|79
1713178500000|2024-04-15 10:55:00|11419.7|11417.7|11414.2|11412.2|11419.7|11417.7|11411.7|11409.7|63
1713178800000|2024-04-15 11:00:00|11418.7|11416.7|11416.2|11414.2|11420.2|11418.2|11415.2|11413.2|120
1713179100000|2024-04-15 11:05:00|11416.7|11414.7|11418.7|11416.7|11419.7|11417.7|11413.2|11411.2|70
1713179400000|2024-04-15 11:10:00|11419.2|11417.2|11424.7|11422.7|11425.2|11423.2|11418.2|11416.2|86
1713179700000|2024-04-15 11:15:00|11425.2|11423.2|11424.7|11422.7|11426.7|11424.7|11423.7|11421.7|91
1713180000000|2024-04-15 11:20:00|11423.7|11421.7|11424.2|11422.2|11424.7|11422.7|11420.7|11418.7|86
1713180300000|2024-04-15 11:25:00|11424.7|11422.7|11430.7|11428.7|11434.7|11432.7|11424.7|11422.7|131
1713180600000|2024-04-15 11:30:00|11431.2|11429.2|11429.7|11427.7|11434.2|11432.2|11427.7|11425.7|114
1713180900000|2024-04-15 11:35:00|11429.2|11427.2|11435.2|11433.2|11436.2|11434.2|11429.2|11427.2|61
1713181200000|2024-04-15 11:40:00|11435.7|11433.7|11440.7|11438.7|11440.7|11438.7|11435.2|11433.2|81
1713181500000|2024-04-15 11:45:00|11441.2|11439.2|11441.7|11439.7|11444.2|11442.2|11439.2|11437.2|152
1713181800000|2024-04-15 11:50:00|11441.2|11439.2|11439.7|11437.7|11445.2|11443.2|11439.7|11437.7|93
1713182100000|2024-04-15 11:55:00|11440.2|11438.2|11440.7|11438.7|11441.2|11439.2|11437.7|11435.7|186
1713182400000|2024-04-15 12:00:00|11440.2|11438.2|11435.2|11433.2|11440.7|11438.7|11433.7|11431.7|94
1713182700000|2024-04-15 12:05:00|11435.7|11433.7|11443.2|11441.2|11448.7|11446.7|11435.7|11433.7|149
1713183000000|2024-04-15 12:10:00|11443.7|11441.7|11438.2|11436.2|11444.2|11442.2|11438.2|11436.2|86
1713183300000|2024-04-15 12:15:00|11438.7|11436.7|11440.2|11438.2|11442.2|11440.2|11438.2|11436.2|85
1713183600000|2024-04-15 12:20:00|11439.7|11437.7|11441.7|11439.7|11444.7|11442.7|11439.2|11437.2|76
1713183900000|2024-04-15 12:25:00|11442.2|11440.2|11441.7|11439.7|11447.7|11445.7|11441.2|11439.2|112
1713184200000|2024-04-15 12:30:00|11439.2|11437.2|11457.7|11455.7|11459.7|11457.7|11430.7|11428.7|226
1713184500000|2024-04-15 12:35:00|11458.2|11456.2|11453.7|11451.7|11466.7|11464.7|11451.2|11449.2|178
1713184800000|2024-04-15 12:40:00|11453.2|11451.2|11452.7|11450.7|11456.7|11454.7|11451.7|11449.7|118
1713185100000|2024-04-15 12:45:00|11453.2|11451.2|11446.7|11444.7|11455.2|11453.2|11445.7|11443.7|116
1713185400000|2024-04-15 12:50:00|11446.2|11444.2|11449.7|11447.7|11451.7|11449.7|11444.2|11442.2|119
1713185700000|2024-04-15 12:55:00|11449.2|11447.2|11441.7|11439.7|11451.2|11449.2|11440.2|11438.2|218
1713186000000|2024-04-15 13:00:00|11442.2|11440.2|11441.7|11439.7|11452.2|11450.2|11439.7|11437.7|185
1713186300000|2024-04-15 13:05:00|11442.2|11440.2|11440.2|11438.2|11447.7|11445.7|11439.2|11437.2|102
1713186600000|2024-04-15 13:10:00|11440.7|11438.7|11449.2|11447.2|11449.7|11447.7|11439.7|11437.7|96
1713186900000|2024-04-15 13:15:00|11449.7|11447.7|11448.2|11446.2|11452.7|11450.7|11446.7|11444.7|102
1713187200000|2024-04-15 13:20:00|11447.7|11445.7|11448.2|11446.2|11451.7|11449.7|11446.7|11444.7|118
1713187500000|2024-04-15 13:25:00|11448.7|11446.7|11445.7|11443.7|11454.7|11452.7|11445.7|11443.7|243
1713187800000|2024-04-15 13:30:00|11446.2|11444.2|11449.7|11447.7|11456.7|11454.7|11444.7|11442.7|170
1713188100000|2024-04-15 13:35:00|11450.2|11448.2|11455.2|11453.2|11457.2|11455.2|11449.2|11447.2|143
1713188400000|2024-04-15 13:40:00|11455.7|11453.7|11459.7|11457.7|11463.2|11461.2|11453.2|11451.2|121
1713188700000|2024-04-15 13:45:00|11460.2|11458.2|11455.7|11453.7|11462.7|11460.7|11455.2|11453.2|179
1713189000000|2024-04-15 13:50:00|11456.2|11454.2|11459.7|11457.7|11460.2|11458.2|11452.2|11450.2|157
1713189300000|2024-04-15 13:55:00|11460.2|11458.2|11457.7|11455.7|11461.2|11459.2|11454.7|11452.7|118
1713189600000|2024-04-15 14:00:00|11458.7|11456.7|11451.7|11449.7|11462.7|11460.7|11451.2|11449.2|153
1713189900000|2024-04-15 14:05:00|11452.2|11450.2|11431.7|11429.7|11452.2|11450.2|11431.7|11429.7|225
1713190200000|2024-04-15 14:10:00|11431.8|11429.8|11423.8|11421.8|11431.8|11429.8|11415.3|11413.3|396
1713190500000|2024-04-15 14:15:00|11424.3|11422.3|11435.8|11433.8|11441.3|11439.3|11423.3|11421.3|182
1713190800000|2024-04-15 14:20:00|11436.3|11434.3|11427.3|11425.3|11437.3|11435.3|11423.3|11421.3|206
1713191100000|2024-04-15 14:25:00|11427.8|11425.8|11414.3|11412.3|11428.3|11426.3|11412.3|11410.3|221
1713191400000|2024-04-15 14:30:00|11413.8|11411.8|11413.8|11411.8|11423.8|11421.8|11411.8|11409.8|223
1713191700000|2024-04-15 14:35:00|11413.3|11411.3|11401.8|11399.8|11417.3|11415.3|11400.8|11398.8|256
1713192000000|2024-04-15 14:40:00|11401.3|11399.3|11403.8|11401.8|11408.8|11406.8|11398.3|11396.3|353
1713192300000|2024-04-15 14:45:00|11404.3|11402.3|11402.8|11400.8|11406.8|11404.8|11395.8|11393.8|297
1713192600000|2024-04-15 14:50:00|11403.3|11401.3|11395.8|11393.8|11403.3|11401.3|11394.8|11392.8|187
1713192900000|2024-04-15 14:55:00|11396.3|11394.3|11391.8|11389.8|11398.8|11396.8|11391.3|11389.3|193
1713193200000|2024-04-15 15:00:00|11392.3|11390.3|11388.8|11386.8|11392.3|11390.3|11385.3|11383.3|251
1713193500000|2024-04-15 15:05:00|11388.3|11386.3|11382.3|11380.3|11388.8|11386.8|11381.8|11379.8|228
1713193800000|2024-04-15 15:10:00|11382.8|11380.8|11388.3|11386.3|11391.8|11389.8|11380.3|11378.3|881
1713194100000|2024-04-15 15:15:00|11387.8|11385.8|11383.3|11381.3|11388.3|11386.3|11380.3|11378.3|568
1713194400000|2024-04-15 15:20:00|11365.9|11363.9|11361.4|11359.4|11365.9|11363.9|11357.4|11355.4|451
1713194700000|2024-04-15 15:25:00|11360.9|11358.9|11376.4|11374.4|11376.9|11374.9|11359.9|11357.9|1489
1713195000000|2024-04-15 15:30:00|11378.4|11376.4|11379.9|11377.9|11380.9|11378.9|11373.9|11371.9|849
1713195300000|2024-04-15 15:35:00|11380.4|11378.4|11374.9|11372.9|11382.9|11380.9|11374.9|11372.9|433
1713195600000|2024-04-15 15:40:00|11375.4|11373.4|11372.9|11370.9|11380.4|11378.4|11371.4|11369.4|80
1713195900000|2024-04-15 15:45:00|11372.4|11370.4|11377.4|11375.4|11378.9|11376.9|11371.9|11369.9|116
1713196200000|2024-04-15 15:50:00|11376.9|11374.9|11388.4|11386.4|11388.9|11386.9|11375.9|11373.9|90
1713196500000|2024-04-15 15:55:00|11388.9|11386.9|11386.4|11384.4|11390.4|11388.4|11385.4|11383.4|75
1713196800000|2024-04-15 16:00:00|11385.9|11383.9|11391.4|11389.4|11391.4|11389.4|11384.9|11382.9|32
1713197100000|2024-04-15 16:05:00|11390.9|11388.9|11387.4|11385.4|11391.4|11389.4|11385.4|11383.4|21
1713197400000|2024-04-15 16:10:00|11386.9|11384.9|11387.4|11385.4|11388.4|11386.4|11385.4|11383.4|15
1713197700000|2024-04-15 16:15:00|11387.9|11385.9|11380.4|11378.4|11390.4|11388.4|11379.4|11377.4|77
1713198000000|2024-04-15 16:20:00|11380.9|11378.9|11369.9|11367.9|11384.4|11382.4|11368.9|11366.9|47
1713198300000|2024-04-15 16:25:00|11369.4|11367.4|11365.9|11363.9|11371.4|11369.4|11363.9|11361.9|50
1713198600000|2024-04-15 16:30:00|11365.4|11363.4|11364.4|11362.4|11365.4|11363.4|11360.9|11358.9|12
1713198900000|2024-04-15 16:35:00|11363.9|11361.9|11360.9|11358.9|11365.4|11363.4|11358.4|11356.4|10
1713199200000|2024-04-15 16:40:00|11361.4|11359.4|11356.4|11354.4|11364.4|11362.4|11355.4|11353.4|24
1713199500000|2024-04-15 16:45:00|11356.9|11354.9|11356.4|11354.4|11360.4|11358.4|11354.4|11352.4|31
1713199800000|2024-04-15 16:50:00|11356.9|11354.9|11361.4|11359.4|11362.4|11360.4|11355.4|11353.4|13
1713200100000|2024-04-15 16:55:00|11360.9|11358.9|11361.4|11359.4|11364.4|11362.4|11359.4|11357.4|61
1713200400000|2024-04-15 17:00:00|11360.9|11358.9|11359.9|11357.9|11361.4|11359.4|11353.4|11351.4|58
1713200700000|2024-04-15 17:05:00|11359.4|11357.4|11363.4|11361.4|11366.4|11364.4|11358.4|11356.4|17
1713201000000|2024-04-15 17:10:00|11362.9|11360.9|11355.9|11353.9|11363.4|11361.4|11354.4|11352.4|9
1713201300000|2024-04-15 17:15:00|11355.4|11353.4|11346.9|11344.9|11357.4|11355.4|11346.9|11344.9|18
1713201600000|2024-04-15 17:20:00|11347.4|11345.4|11337.4|11335.4|11347.9|11345.9|11336.4|11334.4|48
1713201900000|2024-04-15 17:25:00|11337.9|11335.9|11329.4|11327.4|11339.9|11337.9|11329.4|11327.4|49
1713202200000|2024-04-15 17:30:00|11330.4|11328.4|11327.9|11325.9|11330.4|11328.4|11321.4|11319.4|19
1713202500000|2024-04-15 17:35:00|11328.4|11326.4|11327.4|11325.4|11334.9|11332.9|11327.4|11325.4|10
1713202800000|2024-04-15 17:40:00|11327.9|11325.9|11327.9|11325.9|11334.9|11332.9|11325.4|11323.4|21
1713203100000|2024-04-15 17:45:00|11327.4|11325.4|11323.4|11321.4|11330.9|11328.9|11321.4|11319.4|20
1713203400000|2024-04-15 17:50:00|11322.9|11320.9|11327.4|11325.4|11329.4|11327.4|11317.9|11315.9|18
1713203700000|2024-04-15 17:55:00|11327.9|11325.9|11332.4|11330.4|11332.9|11330.9|11325.4|11323.4|51
1713204000000|2024-04-15 18:00:00|11331.9|11329.9|11326.4|11324.4|11332.4|11330.4|11321.4|11319.4|15
1713204300000|2024-04-15 18:05:00|11325.4|11323.4|11323.9|11321.9|11328.4|11326.4|11320.9|11318.9|10
1713204600000|2024-04-15 18:10:00|11323.4|11321.4|11317.4|11315.4|11323.4|11321.4|11311.9|11309.9|123
1713204900000|2024-04-15 18:15:00|11316.9|11314.9|11322.4|11320.4|11322.4|11320.4|11314.4|11312.4|21
1713205200000|2024-04-15 18:20:00|11321.9|11319.9|11313.9|11311.9|11324.9|11322.9|11311.4|11309.4|11
1713205500000|2024-04-15 18:25:00|11314.4|11312.4|11315.4|11313.4|11321.4|11319.4|11313.4|11311.4|15
1713205800000|2024-04-15 18:30:00|11314.9|11312.9|11323.4|11321.4|11324.4|11322.4|11314.9|11312.9|19
1713206100000|2024-04-15 18:35:00|11323.9|11321.9|11320.9|11318.9|11326.4|11324.4|11320.4|11318.4|11
1713206400000|2024-04-15 18:40:00|11321.4|11319.4|11321.9|11319.9|11323.9|11321.9|11320.9|11318.9|6
1713206700000|2024-04-15 18:45:00|11321.4|11319.4|11312.4|11310.4|11322.4|11320.4|11311.9|11309.9|34
1713207000000|2024-04-15 18:50:00|11312.9|11310.9|11305.9|11303.9|11313.4|11311.4|11305.4|11303.4|36
1713207300000|2024-04-15 18:55:00|11305.4|11303.4|11316.4|11314.4|11317.9|11315.9|11305.4|11303.4|20
1713207600000|2024-04-15 19:00:00|11315.9|11313.9|11310.4|11308.4|11318.4|11316.4|11310.4|11308.4|16
1713207900000|2024-04-15 19:05:00|11309.9|11307.9|11312.4|11310.4|11312.9|11310.9|11306.9|11304.9|19
1713208200000|2024-04-15 19:10:00|11312.9|11310.9|11309.4|11307.4|11315.4|11313.4|11308.4|11306.4|10
1713208500000|2024-04-15 19:15:00|11309.9|11307.9|11297.4|11295.4|11310.4|11308.4|11296.4|11294.4|54
1713208800000|2024-04-15 19:20:00|11297.9|11295.9|11305.9|11303.9|11308.9|11306.9|11297.4|11295.4|91
1713209100000|2024-04-15 19:25:00|11306.4|11304.4|11299.4|11297.4|11307.9|11305.9|11298.9|11296.9|22
1713209400000|2024-04-15 19:30:00|11299.9|11297.9|11307.4|11305.4|11312.4|11310.4|11299.9|11297.9|21
1713209700000|2024-04-15 19:35:00|11307.9|11305.9|11308.4|11306.4|11311.4|11309.4|11304.4|11302.4|33
1713210000000|2024-04-15 19:40:00|11307.9|11305.9|11301.9|11299.9|11309.4|11307.4|11299.4|11297.4|24
1713210300000|2024-04-15 19:45:00|11302.4|11300.4|11309.4|11307.4|11309.4|11307.4|11299.9|11297.9|77
1713210600000|2024-04-15 19:50:00|11308.9|11306.9|11309.4|11307.4|11312.4|11310.4|11306.4|11304.4|70
1713210900000|2024-04-15 19:55:00|11309.9|11307.9|11312.4|11306.4|11312.5|11309.4|11306.4|11304.4|40
1713211200000|2024-04-15 20:00:00|11312.5|11306.5|11307.7|11301.7|11313.4|11307.4|11306.5|11300.5|0
1713211500000|2024-04-15 20:05:00|11307.5|11301.5|11308.1|11302.1|11308.8|11302.8|11307.5|11301.5|0
1713211800000|2024-04-15 20:10:00|11308.2|11302.2|11307.5|11301.5|11309.1|11303.1|11307.2|11301.2|0
1713212100000|2024-04-15 20:15:00|11307.7|11301.7|11307.2|11301.2|11307.7|11301.7|11306.1|11300.1|0
1713212400000|2024-04-15 20:20:00|11306.8|11300.8|11306.5|11300.5|11306.8|11300.8|11305.7|11299.7|0
1713212700000|2024-04-15 20:25:00|11306.4|11300.4|11306.1|11300.1|11307.2|11301.2|11305.5|11299.5|0
1713213000000|2024-04-15 20:30:00|11305.5|11299.5|11305.5|11299.5|11306.1|11300.1|11305.1|11299.1|0
1713213300000|2024-04-15 20:35:00|11305.1|11299.1|11302.5|11296.5|11305.1|11299.1|11302.2|11296.2|0
1713213600000|2024-04-15 20:40:00|11302.8|11296.8|11301.5|11295.5|11303.9|11297.9|11300.6|11294.6|0
1713213900000|2024-04-15 20:45:00|11301.7|11295.7|11303.5|11297.5|11303.5|11297.5|11301.7|11295.7|0
1713214200000|2024-04-15 20:50:00|11303.9|11297.9|11306.5|11300.5|11306.8|11300.8|11303.9|11297.9|0
1713214500000|2024-04-15 20:55:00|11306.8|11300.8|11309.8|11303.8|11312.1|11306.1|11306.6|11300.6|0
1713214800000|2024-04-15 21:00:00|11309.9|11303.9|11309.5|11303.5|11310.5|11304.5|11309.5|11303.5|0
1713215100000|2024-04-15 21:05:00|11309.8|11303.8|11309|11303|11310.1|11304.1|11308.4|11302.4|0
1713215400000|2024-04-15 21:10:00|11308.7|11302.7|11308.4|11302.4|11309|11303|11308.4|11302.4|0
1713215700000|2024-04-15 21:15:00|11308.6|11302.6|11307.9|11301.9|11308.8|11302.8|11307.9|11301.9|0
1713216000000|2024-04-15 21:20:00|11308|11302|11308.4|11302.4|11308.6|11302.6|11307.6|11301.6|0
1713216300000|2024-04-15 21:25:00|11308.6|11302.6|11308|11302|11308.6|11302.6|11307.3|11301.3|0
1713216600000|2024-04-15 21:30:00|11307.9|11301.9|11307.6|11301.6|11307.9|11301.9|11306.6|11300.6|0
1713216900000|2024-04-15 21:35:00|11307.7|11301.7|11307.7|11301.7|11307.7|11301.7|11307.3|11301.3|0
1713217200000|2024-04-15 21:40:00|11307.6|11301.6|11307.7|11301.7|11307.9|11301.9|11307.5|11301.5|0
1713217500000|2024-04-15 21:45:00|11307.9|11301.9|11307.9|11301.9|11308|11302|11307.5|11301.5|0
1713217800000|2024-04-15 21:50:00|11307.7|11301.7|11308|11302|11308.3|11302.3|11307.5|11301.5|0
1713218100000|2024-04-15 21:55:00|11308.4|11302.4|11308.3|11302.3|11308.6|11302.6|11307.5|11301.5|0
1713218400000|2024-04-15 22:00:00|11309.7|11303.7|11310.8|11304.8|11316|11310|11309.7|11303.7|0
1713218700000|2024-04-15 22:05:00|11310.9|11304.9|11311.7|11305.7|11312.7|11306.7|11310.8|11304.8|0
1713219000000|2024-04-15 22:10:00|11312.1|11306.1|11315.5|11309.5|11316|11310|11311.5|11305.5|0
1713219300000|2024-04-15 22:15:00|11315.7|11309.7|11313.8|11307.8|11315.7|11309.7|11312.1|11306.1|0
1713219600000|2024-04-15 22:20:00|11313.9|11307.9|11314.1|11308.1|11314.4|11308.4|11313.3|11307.3|0
1713219900000|2024-04-15 22:25:00|11314.4|11308.4|11312.4|11306.4|11315.5|11309.5|11312.1|11306.1|0
1713220200000|2024-04-15 22:30:00|11313.2|11307.2|11314.6|11308.6|11315.2|11309.2|11312.9|11306.9|0
1713220500000|2024-04-15 22:35:00|11314.7|11308.7|11314.3|11308.3|11315.5|11309.5|11313.9|11307.9|0
1713220800000|2024-04-15 22:40:00|11314|11308|11314.3|11308.3|11314.3|11308.3|11312.9|11306.9|0
1713221100000|2024-04-15 22:45:00|11314|11308|11314.3|11308.3|11316.5|11310.5|11313.6|11307.6|0
1713221400000|2024-04-15 22:50:00|11314.4|11308.4|11314.8|11308.8|11315.5|11309.5|11314.3|11308.3|0
1713221700000|2024-04-15 22:55:00|11315.2|11309.2|11315.5|11309.5|11315.5|11309.5|11314.3|11308.3|0
1713222000000|2024-04-15 23:00:00|11315.7|11309.7|11311.9|11305.9|11315.7|11309.7|11308.9|11302.9|0
1713222300000|2024-04-15 23:05:00|11312|11306|11313.2|11307.2|11313.2|11307.2|11311.3|11305.3|0
1713222600000|2024-04-15 23:10:00|11313|11307|11311.1|11305.1|11314.3|11308.3|11311|11305|0
1713222900000|2024-04-15 23:15:00|11311.3|11305.3|11307.2|11301.2|11311.5|11305.5|11301.5|11295.5|0
1713223200000|2024-04-15 23:20:00|11306.9|11300.9|11309.1|11303.1|11309.4|11303.4|11306.8|11300.8|0
1713223500000|2024-04-15 23:25:00|11309.4|11303.4|11311|11305|11311|11305|11308.8|11302.8|0
1713223800000|2024-04-15 23:30:00|11310.7|11304.7|11311|11305|11312.2|11306.2|11308.9|11302.9|0
1713224100000|2024-04-15 23:35:00|11310.6|11304.6|11312.2|11306.2|11312.9|11306.9|11310.6|11304.6|0
1713224400000|2024-04-15 23:40:00|11312.4|11306.4|11312.2|11306.2|11313.9|11307.9|11311.5|11305.5|0
1713224700000|2024-04-15 23:45:00|11312.4|11306.4|11314.3|11308.3|11314.3|11308.3|11311.9|11305.9|0
1713225000000|2024-04-15 23:50:00|11313.9|11307.9|11311.8|11305.8|11314.6|11308.6|11310.5|11304.5|0
1713225300000|2024-04-15 23:55:00|11311.7|11305.7|11310.6|11304.6|11311.8|11305.8|11309.8|11303.8|0
1713225600000|2024-04-16 00:00:00|11310.4|11304.4|11313.1|11307.1|11314.4|11308.4|11307.4|11301.4|0
1713225900000|2024-04-16 00:05:00|11313.3|11307.3|11312.8|11306.8|11314|11308|11312.4|11306.4|0
1713226200000|2024-04-16 00:10:00|11312.4|11306.4|11313.3|11307.3|11314|11308|11311.4|11305.4|0
1713226500000|2024-04-16 00:15:00|11313.1|11307.1|11308.5|11302.5|11313.9|11307.9|11307.2|11301.2|0
1713226800000|2024-04-16 00:20:00|11309.2|11303.2|11305.8|11299.8|11309.9|11303.9|11302.4|11296.4|0
1713227100000|2024-04-16 00:25:00|11305.1|11299.1|11307.2|11301.2|11307.2|11301.2|11304.5|11298.5|0
1713227400000|2024-04-16 00:30:00|11305.9|11299.9|11304.5|11298.5|11307.2|11301.2|11304.5|11298.5|0
1713227700000|2024-04-16 00:35:00|11304.4|11298.4|11301.8|11295.8|11305.9|11299.9|11301.8|11295.8|0
1713228000000|2024-04-16 00:40:00|11302.5|11296.5|11304.5|11298.5|11304.5|11298.5|11302.5|11296.5|0
1713228300000|2024-04-16 00:45:00|11305.9|11299.9|11303.2|11297.2|11305.9|11299.9|11303.1|11297.1|0
1713228600000|2024-04-16 00:50:00|11303.1|11297.1|11299.1|11293.1|11303.2|11297.2|11299.1|11293.1|0
1713228900000|2024-04-16 00:55:00|11298.4|11292.4|11300.4|11294.4|11300.4|11294.4|11297.7|11291.7|0
1713229200000|2024-04-16 01:00:00|11299.7|11293.7|11299.7|11293.7|11300.4|11294.4|11299.1|11293.1|0
1713229500000|2024-04-16 01:05:00|11299.1|11293.1|11296.2|11290.2|11300.4|11294.4|11294.8|11288.8|0
1713229800000|2024-04-16 01:10:00|11296.1|11290.1|11294.1|11288.1|11296.2|11290.2|11293.5|11287.5|0
1713230100000|2024-04-16 01:15:00|11294.8|11288.8|11292.2|11286.2|11294.8|11288.8|11290.8|11284.8|0
1713230400000|2024-04-16 01:20:00|11293.5|11287.5|11294.9|11288.9|11296.3|11290.3|11292.1|11286.1|0
1713230700000|2024-04-16 01:25:00|11296.2|11290.2|11294.9|11288.9|11296.3|11290.3|11293.5|11287.5|0
1713231000000|2024-04-16 01:30:00|11296.8|11290.8|11295.4|11289.4|11296.8|11290.8|11294|11288|0
1713231300000|2024-04-16 01:35:00|11294.1|11288.1|11295.4|11289.4|11295.4|11289.4|11294|11288|0
1713231600000|2024-04-16 01:40:00|11295.5|11289.5|11292.8|11286.8|11295.5|11289.5|11290|11284|0
1713231900000|2024-04-16 01:45:00|11293.6|11287.6|11295|11289|11296.4|11290.4|11293.6|11287.6|0
1713232200000|2024-04-16 01:50:00|11296.3|11290.3|11292.3|11286.3|11296.4|11290.4|11292.3|11286.3|0
1713232500000|2024-04-16 01:55:00|11293.6|11287.6|11293.6|11287.6|11293.6|11287.6|11292.2|11286.2|0
1713232800000|2024-04-16 02:00:00|11295|11289|11290.8|11284.8|11295|11289|11290.8|11284.8|0
1713233100000|2024-04-16 02:05:00|11290.2|11284.2|11288.2|11282.2|11290.9|11284.9|11286.9|11280.9|0
1713233400000|2024-04-16 02:10:00|11286.9|11280.9|11284.2|11278.2|11286.9|11280.9|11284.2|11278.2|0
1713233700000|2024-04-16 02:15:00|11285.6|11279.6|11284.2|11278.2|11286.9|11280.9|11284.2|11278.2|0
1713234000000|2024-04-16 02:20:00|11284.3|11278.3|11286.9|11280.9|11286.9|11280.9|11284.2|11278.2|0
1713234300000|2024-04-16 02:25:00|11285.6|11279.6|11274.4|11268.4|11286.9|11280.9|11273|11267|0
1713234600000|2024-04-16 02:30:00|11273.1|11267.1|11277.3|11271.3|11277.3|11271.3|11273.1|11267.1|0
1713234900000|2024-04-16 02:35:00|11275.9|11269.9|11270.2|11264.2|11277.3|11271.3|11266.1|11260.1|0
1713235200000|2024-04-16 02:40:00|11270.3|11264.3|11275.7|11269.7|11277.1|11271.1|11270.3|11264.3|0
1713235500000|2024-04-16 02:45:00|11275.8|11269.8|11274.5|11268.5|11275.8|11269.8|11274.4|11268.4|0
1713235800000|2024-04-16 02:50:00|11275.8|11269.8|11277.2|11271.2|11278.6|11272.6|11275.8|11269.8|0
1713236100000|2024-04-16 02:55:00|11278.6|11272.6|11278.6|11272.6|11278.6|11272.6|11277.2|11271.2|0
1713236400000|2024-04-16 03:00:00|11277.9|11271.9|11273.1|11267.1|11278.6|11272.6|11273.1|11267.1|0
1713236700000|2024-04-16 03:05:00|11273.2|11267.2|11273.1|11267.1|11273.2|11267.2|11271.8|11265.8|0
1713237000000|2024-04-16 03:10:00|11272.4|11266.4|11269.7|11263.7|11273.1|11267.1|11269.1|11263.1|0
1713237300000|2024-04-16 03:15:00|11270.4|11264.4|11271.8|11265.8|11271.8|11265.8|11269|11263|0
1713237600000|2024-04-16 03:20:00|11271.1|11265.1|11271.8|11265.8|11273.2|11267.2|11270.4|11264.4|0
1713237900000|2024-04-16 03:25:00|11270.4|11264.4|11273.1|11267.1|11273.1|11267.1|11270.4|11264.4|0
1713238200000|2024-04-16 03:30:00|11272.4|11266.4|11271|11265|11273.1|11267.1|11269.7|11263.7|0
1713238500000|2024-04-16 03:35:00|11271.1|11265.1|11272.4|11266.4|11273.8|11267.8|11271.1|11265.1|0
1713238800000|2024-04-16 03:40:00|11273.1|11267.1|11269.1|11263.1|11273.7|11267.7|11267.6|11261.6|0
1713239100000|2024-04-16 03:45:00|11268.4|11262.4|11276.6|11270.6|11276.6|11270.6|11268.4|11262.4|0
1713239400000|2024-04-16 03:50:00|11276.5|11270.5|11273.8|11267.8|11276.6|11270.6|11273.2|11267.2|0
1713239700000|2024-04-16 03:55:00|11273.9|11267.9|11277.9|11271.9|11277.9|11271.9|11273.8|11267.8|0
1713240000000|2024-04-16 04:00:00|11275.9|11269.9|11275.9|11269.9|11277.3|11271.3|11275.9|11269.9|0
1713240300000|2024-04-16 04:05:00|11276.6|11270.6|11274.6|11268.6|11277.3|11271.3|11273.2|11267.2|0
1713240600000|2024-04-16 04:10:00|11275.2|11269.2|11274.6|11268.6|11275.9|11269.9|11274.6|11268.6|0
1713240900000|2024-04-16 04:15:00|11273.2|11267.2|11275.3|11269.3|11275.9|11269.9|11271.9|11265.9|0
1713241200000|2024-04-16 04:20:00|11274.6|11268.6|11274.6|11268.6|11275.9|11269.9|11273.2|11267.2|0
1713241500000|2024-04-16 04:25:00|11273.9|11267.9|11274.6|11268.6|11275.9|11269.9|11273.2|11267.2|0
1713241800000|2024-04-16 04:30:00|11273.9|11267.9|11266.5|11260.5|11273.9|11267.9|11265.1|11259.1|0
1713242100000|2024-04-16 04:35:00|11266.4|11260.4|11274.7|11268.7|11275.3|11269.3|11266.4|11260.4|0
1713242400000|2024-04-16 04:40:00|11274.6|11268.6|11271.9|11265.9|11275.3|11269.3|11270.5|11264.5|0
1713242700000|2024-04-16 04:45:00|11271.8|11265.8|11273.2|11267.2|11273.2|11267.2|11270.5|11264.5|0
1713243000000|2024-04-16 04:50:00|11273.3|11267.3|11274.6|11268.6|11276|11270|11273.2|11267.2|0
1713243300000|2024-04-16 04:55:00|11275.9|11269.9|11274.6|11268.6|11277.3|11271.3|11274.6|11268.6|0
1713243600000|2024-04-16 05:00:00|11273.3|11267.3|11276|11270|11277.4|11271.4|11273.3|11267.3|0
1713243900000|2024-04-16 05:05:00|11277.4|11271.4|11282.8|11276.8|11282.8|11276.8|11276|11270|0
1713244200000|2024-04-16 05:10:00|11281.5|11275.5|11284.1|11278.1|11284.2|11278.2|11281.5|11275.5|0
1713244500000|2024-04-16 05:15:00|11282.8|11276.8|11284.2|11278.2|11285.5|11279.5|11280.1|11274.1|0
1713244800000|2024-04-16 05:20:00|11282.8|11276.8|11284.2|11278.2|11284.2|11278.2|11280.1|11274.1|0
1713245100000|2024-04-16 05:25:00|11284.9|11278.9|11286.9|11280.9|11288.3|11282.3|11284.2|11278.2|0
1713245400000|2024-04-16 05:30:00|11285.6|11279.6|11284.2|11278.2|11289.6|11283.6|11284.2|11278.2|0
1713245700000|2024-04-16 05:35:00|11285.5|11279.5|11285.6|11279.6|11285.6|11279.6|11282.8|11276.8|0
1713246000000|2024-04-16 05:40:00|11286.9|11280.9|11284.2|11278.2|11286.9|11280.9|11284.2|11278.2|0
1713246300000|2024-04-16 05:45:00|11285.5|11279.5|11284.2|11278.2|11286.9|11280.9|11282.9|11276.9|0
1713246600000|2024-04-16 05:50:00|11285.6|11279.6|11288.2|11282.2|11289.6|11283.6|11284.2|11278.2|0
1713246900000|2024-04-16 05:55:00|11289.6|11283.6|11286.9|11280.9|11289.6|11283.6|11285.6|11279.6|0
1713247200000|2024-04-16 06:00:00|11285.9|11284.9|11269.9|11267.9|11290.9|11288.9|11267.4|11265.4|98
1713247500000|2024-04-16 06:05:00|11269.4|11267.4|11261.9|11259.9|11269.4|11267.4|11260.9|11258.9|49
1713247800000|2024-04-16 06:10:00|11261.4|11259.4|11255.4|11253.4|11261.4|11259.4|11252.9|11250.9|70
1713248100000|2024-04-16 06:15:00|11255.9|11253.9|11261.4|11259.4|11261.4|11259.4|11252.9|11250.9|42
1713248400000|2024-04-16 06:20:00|11261.9|11259.9|11257.4|11255.4|11262.9|11260.9|11253.4|11251.4|43
1713248700000|2024-04-16 06:25:00|11256.4|11254.4|11265.4|11263.4|11265.4|11263.4|11255.4|11253.4|57
1713249000000|2024-04-16 06:30:00|11264.9|11262.9|11264.9|11262.9|11265.4|11263.4|11255.9|11253.9|57
1713249300000|2024-04-16 06:35:00|11264.4|11262.4|11268.4|11266.4|11269.4|11267.4|11257.9|11255.9|38
1713249600000|2024-04-16 06:40:00|11268.9|11266.9|11272.9|11270.9|11274.9|11272.9|11267.4|11265.4|17
1713249900000|2024-04-16 06:45:00|11272.4|11270.4|11271.4|11269.4|11275.9|11273.9|11271.4|11269.4|26
1713250200000|2024-04-16 06:50:00|11272.4|11270.4|11275.9|11273.9|11276.4|11274.4|11268.9|11266.9|57
1713250500000|2024-04-16 06:55:00|11275.4|11273.4|11273.4|11271.4|11280.9|11278.9|11268.9|11266.9|172
1713250800000|2024-04-16 07:00:00|11271.4|11269.4|11250.4|11248.4|11271.4|11269.4|11238.4|11236.4|1528
1713251100000|2024-04-16 07:05:00|11249.9|11247.9|11250.4|11248.4|11259.9|11257.9|11244.4|11242.4|602
1713251400000|2024-04-16 07:10:00|11249.4|11247.4|11247.4|11245.4|11253.9|11251.9|11240.4|11238.4|497
1713251700000|2024-04-16 07:15:00|11245.4|11243.4|11265.4|11263.4|11268.4|11266.4|11238.9|11236.9|708
1713252000000|2024-04-16 07:20:00|11264.4|11262.4|11262.9|11260.9|11276.4|11274.4|11259.4|11257.4|558
1713252300000|2024-04-16 07:25:00|11264.4|11262.4|11257.4|11255.4|11264.4|11262.4|11242.4|11240.4|483
1713252600000|2024-04-16 07:30:00|11256.9|11254.9|11244.9|11242.9|11256.9|11254.9|11237.4|11235.4|464
1713252900000|2024-04-16 07:35:00|11244.4|11242.4|11252.4|11250.4|11253.9|11251.9|11236.4|11234.4|291
1713253200000|2024-04-16 07:40:00|11251.9|11249.9|11253.2|11251.2|11259.8|11257.8|11247.9|11245.9|320
1713253500000|2024-04-16 07:45:00|11253.7|11251.7|11231|11229|11254.2|11252.2|11227|11225|484
1713253800000|2024-04-16 07:50:00|11231.5|11229.5|11238.9|11236.9|11239.9|11237.9|11228|11226|218
1713254100000|2024-04-16 07:55:00|11239.4|11237.4|11244.8|11242.8|11252.9|11250.9|11239.4|11237.4|258
1713254400000|2024-04-16 08:00:00|11244.3|11242.3|11248|11246|11248.1|11246.1|11236.1|11234.1|496
1713254700000|2024-04-16 08:05:00|11247.5|11245.5|11238.4|11236.4|11247.5|11245.5|11235.9|11233.9|543
1713255000000|2024-04-16 08:10:00|11237.9|11235.9|11240.4|11238.4|11244.9|11242.9|11233.4|11231.4|282
1713255300000|2024-04-16 08:15:00|11239.9|11237.9|11233.4|11231.4|11239.9|11237.9|11232.4|11230.4|231
1713255600000|2024-04-16 08:20:00|11232.9|11230.9|11225.9|11223.9|11232.9|11230.9|11225.4|11223.4|285
1713255900000|2024-04-16 08:25:00|11225.4|11223.4|11227.4|11225.4|11231.4|11229.4|11221.9|11219.9|437
1713256200000|2024-04-16 08:30:00|11226.9|11224.9|11226.4|11224.4|11226.9|11224.9|11219.9|11217.9|492
1713256500000|2024-04-16 08:35:00|11226.9|11224.9|11239.4|11237.4|11240.4|11238.4|11226.9|11224.9|340
1713256800000|2024-04-16 08:40:00|11239.9|11237.9|11234.9|11232.9|11240.9|11238.9|11231.9|11229.9|375
1713257100000|2024-04-16 08:45:00|11234.4|11232.4|11230.9|11228.9|11234.9|11232.9|11228.9|11226.9|307
1713257400000|2024-04-16 08:50:00|11231.4|11229.4|11230.4|11228.4|11233.4|11231.4|11223.9|11221.9|327
1713257700000|2024-04-16 08:55:00|11229.9|11227.9|11236.4|11234.4|11241.4|11239.4|11228.4|11226.4|396
1713258000000|2024-04-16 09:00:00|11232.4|11230.4|11240.4|11238.4|11240.4|11238.4|11224.9|11222.9|339
1713258300000|2024-04-16 09:05:00|11239.9|11237.9|11242.4|11240.4|11246.4|11244.4|11237.4|11235.4|219
1713258600000|2024-04-16 09:10:00|11242.9|11240.9|11233.9|11231.9|11246.4|11244.4|11233.9|11231.9|282
1713258900000|2024-04-16 09:15:00|11233.4|11231.4|11228.9|11226.9|11233.9|11231.9|11225.4|11223.4|359
1713259200000|2024-04-16 09:20:00|11229.9|11227.9|11221.4|11219.4|11236.4|11234.4|11219.9|11217.9|217
1713259500000|2024-04-16 09:25:00|11221.9|11219.9|11233.4|11231.4|11240.4|11238.4|11221.4|11219.4|259
1713259800000|2024-04-16 09:30:00|11233.9|11231.9|11224.4|11222.4|11237.4|11235.4|11221.9|11219.9|309
1713260100000|2024-04-16 09:35:00|11224.9|11222.9|11231.9|11229.9|11231.9|11229.9|11224.9|11222.9|142
1713260400000|2024-04-16 09:40:00|11232.4|11230.4|11225.4|11223.4|11234.4|11232.4|11221.9|11219.9|173
1713260700000|2024-04-16 09:45:00|11224.9|11222.9|11221.4|11219.4|11230.9|11228.9|11220.4|11218.4|147
1713261000000|2024-04-16 09:50:00|11220.9|11218.9|11219.9|11217.9|11223.4|11221.4|11212.4|11210.4|305
1713261300000|2024-04-16 09:55:00|11219.4|11217.4|11224.9|11222.9|11225.4|11223.4|11217.9|11215.9|183
1713261600000|2024-04-16 10:00:00|11224.4|11222.4|11223.9|11221.9|11228.4|11226.4|11217.9|11215.9|303
1713261900000|2024-04-16 10:05:00|11223.4|11221.4|11217.4|11215.4|11226.4|11224.4|11215.9|11213.9|242
1713262200000|2024-04-16 10:10:00|11217.9|11215.9|11224.9|11222.9|11228.4|11226.4|11217.4|11215.4|216
1713262500000|2024-04-16 10:15:00|11224.4|11222.4|11223.4|11221.4|11228.9|11226.9|11221.9|11219.9|136
1713262800000|2024-04-16 10:20:00|11222.9|11220.9|11214.4|11212.4|11223.9|11221.9|11212.9|11210.9|398
1713263100000|2024-04-16 10:25:00|11213.9|11211.9|11214.4|11212.4|11217.4|11215.4|11212.9|11210.9|222
1713263400000|2024-04-16 10:30:00|11213.9|11211.9|11229.4|11227.4|11230.4|11228.4|11211.4|11209.4|224
1713263700000|2024-04-16 10:35:00|11228.9|11226.9|11225.4|11223.4|11233.4|11231.4|11224.4|11222.4|209
1713264000000|2024-04-16 10:40:00|11224.9|11222.9|11231.9|11229.9|11232.4|11230.4|11220.9|11218.9|222
1713264300000|2024-04-16 10:45:00|11231.4|11229.4|11231.4|11229.4|11233.4|11231.4|11229.4|11227.4|114
1713264600000|2024-04-16 10:50:00|11230.9|11228.9|11218.4|11216.4|11231.9|11229.9|11218.4|11216.4|127
1713264900000|2024-04-16 10:55:00|11217.9|11215.9|11220.4|11218.4|11220.4|11218.4|11213.4|11211.4|195
1713265200000|2024-04-16 11:00:00|11221.4|11219.4|11214.9|11212.9|11221.4|11219.4|11212.4|11210.4|195
1713265500000|2024-04-16 11:05:00|11214.4|11212.4|11209.4|11207.4|11216.9|11214.9|11209.4|11207.4|337
1713265800000|2024-04-16 11:10:00|11209.9|11207.9|11220.9|11218.9|11220.9|11218.9|11208.4|11206.4|187
1713266100000|2024-04-16 11:15:00|11221.4|11219.4|11223.4|11221.4|11229.4|11227.4|11221.4|11219.4|93
1713266400000|2024-04-16 11:20:00|11222.9|11220.9|11228.4|11226.4|11228.4|11226.4|11217.4|11215.4|230
1713266700000|2024-04-16 11:25:00|11228.9|11226.9|11232.9|11230.9|11236.4|11234.4|11228.9|11226.9|266
1713267000000|2024-04-16 11:30:00|11233.4|11231.4|11240.4|11238.4|11244.4|11242.4|11232.4|11230.4|183
1713267300000|2024-04-16 11:35:00|11239.9|11237.9|11244.4|11242.4|11244.9|11242.9|11237.4|11235.4|226
1713267600000|2024-04-16 11:40:00|11244.9|11242.9|11241.4|11239.4|11245.9|11243.9|11238.4|11236.4|114
1713267900000|2024-04-16 11:45:00|11240.9|11238.9|11252.9|11250.9|11252.9|11250.9|11240.9|11238.9|77
1713268200000|2024-04-16 11:50:00|11252.4|11250.4|11255.9|11253.9|11256.9|11254.9|11250.9|11248.9|96
1713268500000|2024-04-16 11:55:00|11256.4|11254.4|11257.9|11255.9|11259.9|11257.9|11255.4|11253.4|103
1713268800000|2024-04-16 12:00:00|11257.4|11255.4|11253.9|11251.9|11259.4|11257.4|11253.9|11251.9|132
1713269100000|2024-04-16 12:05:00|11253.4|11251.4|11249.4|11247.4|11255.9|11253.9|11245.9|11243.9|192
1713269400000|2024-04-16 12:10:00|11249.9|11247.9|11249.4|11247.4|11255.4|11253.4|11249.4|11247.4|151
1713269700000|2024-04-16 12:15:00|11248.4|11246.4|11255.9|11253.9|11256.4|11254.4|11246.4|11244.4|258
1713270000000|2024-04-16 12:20:00|11255.4|11253.4|11246.9|11244.9|11256.4|11254.4|11246.9|11244.9|144
1713270300000|2024-04-16 12:25:00|11246.4|11244.4|11247.9|11245.9|11249.9|11247.9|11244.9|11242.9|182
1713270600000|2024-04-16 12:30:00|11251.9|11249.9|11250.4|11248.4|11252.9|11250.9|11244.4|11242.4|212
1713270900000|2024-04-16 12:35:00|11250.9|11248.9|11254.4|11252.4|11254.4|11252.4|11248.4|11246.4|139
1713271200000|2024-04-16 12:40:00|11253.9|11251.9|11259.9|11257.9|11260.4|11258.4|11253.9|11251.9|120
1713271500000|2024-04-16 12:45:00|11259.4|11257.4|11265.4|11263.4|11266.4|11264.4|11259.4|11257.4|159
1713271800000|2024-04-16 12:50:00|11265.9|11263.9|11260.9|11258.9|11266.4|11264.4|11259.4|11257.4|218
1713272100000|2024-04-16 12:55:00|11260.4|11258.4|11248.9|11246.9|11264.4|11262.4|11246.4|11244.4|142
1713272400000|2024-04-16 13:00:00|11249.4|11247.4|11235.4|11233.4|11249.9|11247.9|11234.9|11232.9|182
1713272700000|2024-04-16 13:05:00|11235.9|11233.9|11239.9|11237.9|11240.4|11238.4|11232.4|11230.4|134
1713273000000|2024-04-16 13:10:00|11240.4|11238.4|11239.9|11237.9|11242.4|11240.4|11235.9|11233.9|93
1713273300000|2024-04-16 13:15:00|11240.4|11238.4|11232.9|11230.9|11240.4|11238.4|11231.9|11229.9|144
1713273600000|2024-04-16 13:20:00|11232.4|11230.4|11237.9|11235.9|11239.9|11237.9|11229.9|11227.9|114
1713273900000|2024-04-16 13:25:00|11237.4|11235.4|11227.4|11225.4|11239.9|11237.9|11227.4|11225.4|235
1713274200000|2024-04-16 13:30:00|11226.9|11224.9|11224.9|11222.9|11231.4|11229.4|11221.4|11219.4|327
1713274500000|2024-04-16 13:35:00|11225.4|11223.4|11204.4|11202.4|11225.4|11223.4|11203.4|11201.4|815
1713274800000|2024-04-16 13:40:00|11204.9|11202.9|11189.9|11187.9|11205.4|11203.4|11184.9|11182.9|427
1713275100000|2024-04-16 13:45:00|11189.4|11187.4|11177.9|11175.9|11191.4|11189.4|11170.4|11168.4|1485
1713275400000|2024-04-16 13:50:00|11177.4|11175.4|11185.4|11183.4|11187.4|11185.4|11177.4|11175.4|565
1713275700000|2024-04-16 13:55:00|11184.9|11182.9|11198.9|11196.9|11202.4|11200.4|11180.9|11178.9|1439
1713276000000|2024-04-16 14:00:00|11198.4|11196.4|11195.9|11193.9|11199.4|11197.4|11189.4|11187.4|294
1713276300000|2024-04-16 14:05:00|11195.4|11193.4|11204.4|11202.4|11206.4|11204.4|11189.9|11187.9|257
1713276600000|2024-04-16 14:10:00|11206.3|11204.3|11210.3|11208.3|11212.3|11210.3|11199.3|11197.3|205
1713276900000|2024-04-16 14:15:00|11210.8|11208.8|11208.8|11206.8|11219.3|11217.3|11208.3|11206.3|194
1713277200000|2024-04-16 14:20:00|11209.3|11207.3|11205.3|11203.3|11215.3|11213.3|11200.3|11198.3|288
1713277500000|2024-04-16 14:25:00|11205.8|11203.8|11198.3|11196.3|11206.3|11204.3|11197.3|11195.3|850
1713277800000|2024-04-16 14:30:00|11198.8|11196.8|11198.3|11196.3|11206.3|11204.3|11192.8|11190.8|295
1713278100000|2024-04-16 14:35:00|11197.8|11195.8|11197.8|11195.8|11201.3|11199.3|11190.8|11188.8|313
1713278400000|2024-04-16 14:40:00|11197.3|11195.3|11205.3|11203.3|11206.8|11204.8|11194.3|11192.3|244
1713278700000|2024-04-16 14:45:00|11204.8|11202.8|11199.8|11197.8|11205.3|11203.3|11196.3|11194.3|1315
1713279000000|2024-04-16 14:50:00|11200.3|11198.3|11194.3|11192.3|11201.3|11199.3|11189.3|11187.3|292
1713279300000|2024-04-16 14:55:00|11194.8|11192.8|11191.3|11189.3|11198.8|11196.8|11189.3|11187.3|404
1713279600000|2024-04-16 15:00:00|11192.3|11190.3|11203.8|11201.8|11203.8|11201.8|11187.3|11185.3|339
1713279900000|2024-04-16 15:05:00|11203.3|11201.3|11206.3|11204.3|11208.3|11206.3|11200.3|11198.3|358
1713280200000|2024-04-16 15:10:00|11205.8|11203.8|11206.3|11204.3|11207.3|11205.3|11200.3|11198.3|313
1713280500000|2024-04-16 15:15:00|11206.8|11204.8|11204.3|11202.3|11215.3|11213.3|11204.3|11202.3|746
1713280800000|2024-04-16 15:20:00|11203.3|11201.3|11204.3|11202.3|11208.3|11206.3|11197.3|11195.3|1247
1713281100000|2024-04-16 15:25:00|11204.8|11202.8|11191.8|11189.8|11207.3|11205.3|11190.3|11188.3|3202
1713281400000|2024-04-16 15:30:00|11192.3|11190.3|11201.3|11199.3|11201.8|11199.8|11189.8|11187.8|1744
1713281700000|2024-04-16 15:35:00|11201.8|11199.8|11190.3|11188.3|11202.3|11200.3|11190.3|11188.3|663
1713282000000|2024-04-16 15:40:00|11189.8|11187.8|11200.3|11198.3|11200.3|11198.3|11187.3|11185.3|341
1713282300000|2024-04-16 15:45:00|11200.8|11198.8|11197.8|11195.8|11202.3|11200.3|11191.3|11189.3|325
1713282600000|2024-04-16 15:50:00|11198.3|11196.3|11204.3|11202.3|11205.3|11203.3|11198.3|11196.3|91
1713282900000|2024-04-16 15:55:00|11204.8|11202.8|11194.8|11192.8|11207.3|11205.3|11194.8|11192.8|114
1713283200000|2024-04-16 16:00:00|11194.3|11192.3|11183.8|11181.8|11194.3|11192.3|11180.3|11178.3|176
1713283500000|2024-04-16 16:05:00|11183.3|11181.3|11190.8|11188.8|11192.3|11190.3|11181.8|11179.8|63
1713283800000|2024-04-16 16:10:00|11191.3|11189.3|11192.8|11190.8|11193.8|11191.8|11188.3|11186.3|86
1713284100000|2024-04-16 16:15:00|11192.3|11190.3|11194.8|11192.8|11194.8|11192.8|11191.3|11189.3|55
1713284400000|2024-04-16 16:20:00|11194.3|11192.3|11197.3|11195.3|11197.8|11195.8|11192.3|11190.3|28
1713284700000|2024-04-16 16:25:00|11196.8|11194.8|11195.8|11193.8|11199.3|11197.3|11194.8|11192.8|45
1713285000000|2024-04-16 16:30:00|11195.3|11193.3|11196.8|11194.8|11200.3|11198.3|11194.8|11192.8|45
1713285300000|2024-04-16 16:35:00|11197.3|11195.3|11198.8|11196.8|11199.8|11197.8|11195.3|11193.3|54
1713285600000|2024-04-16 16:40:00|11198.3|11196.3|11194.3|11192.3|11199.8|11197.8|11193.3|11191.3|90
1713285900000|2024-04-16 16:45:00|11195.3|11193.3|11203.3|11201.3|11203.3|11201.3|11194.3|11192.3|32
1713286200000|2024-04-16 16:50:00|11202.8|11200.8|11197.8|11195.8|11204.3|11202.3|11196.8|11194.8|27
1713286500000|2024-04-16 16:55:00|11197.3|11195.3|11200.8|11198.8|11201.8|11199.8|11195.8|11193.8|37
1713286800000|2024-04-16 17:00:00|11201.3|11199.3|11194.3|11192.3|11201.8|11199.8|11194.3|11192.3|26
1713287100000|2024-04-16 17:05:00|11193.8|11191.8|11200.3|11198.3|11201.8|11199.8|11192.3|11190.3|13
1713287400000|2024-04-16 17:10:00|11200.8|11198.8|11201.8|11199.8|11204.3|11202.3|11195.3|11193.3|17
1713287700000|2024-04-16 17:15:00|11202.3|11200.3|11201.8|11199.8|11204.3|11202.3|11198.3|11196.3|5
1713288000000|2024-04-16 17:20:00|11202.3|11200.3|11204.8|11202.8|11205.3|11203.3|11202.3|11200.3|8
1713288300000|2024-04-16 17:25:00|11204.3|11202.3|11198.3|11196.3|11207.8|11205.8|11196.8|11194.8|36
1713288600000|2024-04-16 17:30:00|11198.8|11196.8|11197.3|11195.3|11199.8|11197.8|11175.3|11173.3|142
1713288900000|2024-04-16 17:35:00|11197.8|11195.8|11202.3|11200.3|11207.3|11205.3|11196.3|11194.3|37
1713289200000|2024-04-16 17:40:00|11202.8|11200.8|11202.3|11200.3|11214.8|11212.8|11201.8|11199.8|15
1713289500000|2024-04-16 17:45:00|11202.8|11200.8|11193.3|11191.3|11206.3|11204.3|11192.8|11190.8|18
1713289800000|2024-04-16 17:50:00|11193.8|11191.8|11200.8|11198.8|11203.8|11201.8|11190.3|11188.3|25
1713290100000|2024-04-16 17:55:00|11201.3|11199.3|11200.3|11198.3|11202.8|11200.8|11198.8|11196.8|34
1713290400000|2024-04-16 18:00:00|11199.8|11197.8|11202.8|11200.8|11203.3|11201.3|11195.3|11193.3|34
1713290700000|2024-04-16 18:05:00|11203.3|11201.3|11226.3|11224.3|11226.8|11224.8|11202.8|11200.8|127
1713291000000|2024-04-16 18:10:00|11225.8|11223.8|11214.8|11212.8|11228.3|11226.3|11214.8|11212.8|19
1713291300000|2024-04-16 18:15:00|11212.8|11210.8|11193.8|11191.8|11214.8|11212.8|11193.8|11191.8|57
1713291600000|2024-04-16 18:20:00|11194.3|11192.3|11188.8|11186.8|11196.8|11194.8|11182.8|11180.8|35
1713291900000|2024-04-16 18:25:00|11188.3|11186.3|11190.8|11188.8|11198.8|11196.8|11187.3|11185.3|30
1713292200000|2024-04-16 18:30:00|11190.3|11188.3|11202.8|11200.8|11204.8|11202.8|11190.3|11188.3|23
1713292500000|2024-04-16 18:35:00|11203.3|11201.3|11202.8|11200.8|11206.3|11204.3|11196.8|11194.8|21
1713292800000|2024-04-16 18:40:00|11203.3|11201.3|11203.8|11201.8|11207.8|11205.8|11199.3|11197.3|5
1713293100000|2024-04-16 18:45:00|11203.3|11201.3|11203.8|11201.8|11207.8|11205.8|11198.8|11196.8|7
1713293400000|2024-04-16 18:50:00|11204.3|11202.3|11211.8|11209.8|11213.8|11211.8|11203.8|11201.8|28
1713293700000|2024-04-16 18:55:00|11212.3|11210.3|11215.3|11213.3|11215.8|11213.8|11209.3|11207.3|7
1713294000000|2024-04-16 19:00:00|11214.8|11212.8|11207.8|11205.8|11215.3|11213.3|11206.8|11204.8|30
1713294300000|2024-04-16 19:05:00|11207.3|11205.3|11209.8|11207.8|11211.8|11209.8|11204.8|11202.8|11
1713294600000|2024-04-16 19:10:00|11209.3|11207.3|11209.8|11207.8|11211.8|11209.8|11207.3|11205.3|10
1713294900000|2024-04-16 19:15:00|11209.3|11207.3|11211.8|11209.8|11212.3|11210.3|11204.8|11202.8|16
1713295200000|2024-04-16 19:20:00|11211.3|11209.3|11215.3|11213.3|11218.3|11216.3|11209.8|11207.8|16
1713295500000|2024-04-16 19:25:00|11214.8|11212.8|11215.3|11213.3|11217.8|11215.8|11213.8|11211.8|20
1713295800000|2024-04-16 19:30:00|11214.8|11212.8|11194.3|11192.3|11214.8|11212.8|11194.3|11192.3|85
1713296100000|2024-04-16 19:35:00|11193.8|11191.8|11207.3|11205.3|11209.3|11207.3|11191.8|11189.8|62
1713296400000|2024-04-16 19:40:00|11207.8|11205.8|11205.8|11203.8|11207.8|11205.8|11201.8|11199.8|28
1713296700000|2024-04-16 19:45:00|11206.3|11204.3|11210.3|11208.3|11212.3|11210.3|11204.3|11202.3|48
1713297000000|2024-04-16 19:50:00|11209.8|11207.8|11207.8|11205.8|11212.8|11210.8|11204.3|11202.3|127
1713297300000|2024-04-16 19:55:00|11208.3|11206.3|11199.3|11193.3|11209.8|11207.8|11193.8|11191.8|75
1713297600000|2024-04-16 20:00:00|11200|11194|11199.6|11193.6|11200|11194|11194.4|11188.4|0
1713297900000|2024-04-16 20:05:00|11200|11194|11198.6|11192.6|11200|11194|11197.4|11191.4|0
1713298200000|2024-04-16 20:10:00|11198.7|11192.7|11199.3|11193.3|11200.6|11194.6|11197.6|11191.6|0
1713298500000|2024-04-16 20:15:00|11199.1|11193.1|11198.6|11192.6|11201.6|11195.6|11198.6|11192.6|0
1713298800000|2024-04-16 20:20:00|11198.3|11192.3|11200.6|11194.6|11201.6|11195.6|11198.2|11192.2|0
1713299100000|2024-04-16 20:25:00|11200|11194|11199|11193|11200|11194|11197.4|11191.4|0
1713299400000|2024-04-16 20:30:00|11199.1|11193.1|11200|11194|11200.9|11194.9|11199.1|11193.1|0
1713299700000|2024-04-16 20:35:00|11200.2|11194.2|11201.6|11195.6|11201.6|11195.6|11200|11194|0
1713300000000|2024-04-16 20:40:00|11201.5|11195.5|11200.9|11194.9|11201.9|11195.9|11200.4|11194.4|0
1713300300000|2024-04-16 20:45:00|11201.2|11195.2|11201.9|11195.9|11202.6|11196.6|11200.9|11194.9|0
1713300600000|2024-04-16 20:50:00|11201.6|11195.6|11200.9|11194.9|11202.3|11196.3|11200.8|11194.8|0
1713300900000|2024-04-16 20:55:00|11200.8|11194.8|11202.8|11196.8|11203.5|11197.5|11200.8|11194.8|0
1713301200000|2024-04-16 21:00:00|11202.7|11196.7|11204.2|11198.2|11204.2|11198.2|11202.7|11196.7|0
1713301500000|2024-04-16 21:05:00|11203.7|11197.7|11204.3|11198.3|11204.6|11198.6|11203.5|11197.5|0
1713301800000|2024-04-16 21:10:00|11204.5|11198.5|11204.7|11198.7|11204.7|11198.7|11204.5|11198.5|0
1713302400000|2024-04-16 21:20:00|11204.6|11198.6|11204.6|11198.6|11204.9|11198.9|11204.6|11198.6|0
1713303300000|2024-04-16 21:35:00|11204.3|11198.3|11204.6|11198.6|11204.6|11198.6|11204.1|11198.1|0
1713303600000|2024-04-16 21:40:00|11205|11199|11205.2|11199.2|11205.2|11199.2|11204.9|11198.9|0
1713303900000|2024-04-16 21:45:00|11205.1|11199.1|11204.7|11198.7|11205.1|11199.1|11204.7|11198.7|0
1713304200000|2024-04-16 21:50:00|11204.8|11198.8|11204.9|11198.9|11204.9|11198.9|11204.7|11198.7|0
1713304500000|2024-04-16 21:55:00|11204.7|11198.7|11205.2|11199.2|11205.2|11199.2|11204.7|11198.7|0
1713304800000|2024-04-16 22:00:00|11205|11199|11209.8|11203.8|11211.2|11205.2|11205|11199|0
1713305100000|2024-04-16 22:05:00|11209.4|11203.4|11209.1|11203.1|11211|11205|11208.4|11202.4|0
1713305400000|2024-04-16 22:10:00|11209.3|11203.3|11208.2|11202.2|11209.4|11203.4|11207.8|11201.8|0
1713305700000|2024-04-16 22:15:00|11207.8|11201.8|11205.6|11199.6|11208.4|11202.4|11205.6|11199.6|0
1713306000000|2024-04-16 22:20:00|11206.1|11200.1|11205.6|11199.6|11206.1|11200.1|11205.2|11199.2|0
1713306300000|2024-04-16 22:25:00|11205.2|11199.2|11206.8|11200.8|11206.8|11200.8|11204.9|11198.9|0
1713306600000|2024-04-16 22:30:00|11206.5|11200.5|11208.4|11202.4|11208.8|11202.8|11206.5|11200.5|0
1713306900000|2024-04-16 22:35:00|11207.8|11201.8|11208.2|11202.2|11208.4|11202.4|11207.5|11201.5|0
1713307200000|2024-04-16 22:40:00|11208.4|11202.4|11208.2|11202.2|11208.8|11202.8|11207.8|11201.8|0
1713307500000|2024-04-16 22:45:00|11207.8|11201.8|11208.4|11202.4|11209.1|11203.1|11207.5|11201.5|0
1713307800000|2024-04-16 22:50:00|11208.5|11202.5|11209.4|11203.4|11209.5|11203.5|11208.4|11202.4|0
1713308100000|2024-04-16 22:55:00|11209.8|11203.8|11208.4|11202.4|11210.4|11204.4|11208.4|11202.4|0
1713308400000|2024-04-16 23:00:00|11208.5|11202.5|11206.5|11200.5|11208.8|11202.8|11206.1|11200.1|0
1713308700000|2024-04-16 23:05:00|11206.1|11200.1|11207.2|11201.2|11208.2|11202.2|11205.8|11199.8|0
1713309000000|2024-04-16 23:10:00|11207.5|11201.5|11206.5|11200.5|11207.6|11201.6|11206.5|11200.5|0
1713309300000|2024-04-16 23:15:00|11206.8|11200.8|11208.2|11202.2|11208.2|11202.2|11206.8|11200.8|0
1713309600000|2024-04-16 23:20:00|11208.4|11202.4|11209.4|11203.4|11209.4|11203.4|11208.4|11202.4|0
1713309900000|2024-04-16 23:25:00|11209.3|11203.3|11212.4|11206.4|11212.4|11206.4|11209.1|11203.1|0
1713310200000|2024-04-16 23:30:00|11212.7|11206.7|11213.4|11207.4|11213.6|11207.6|11211.7|11205.7|0
1713310500000|2024-04-16 23:35:00|11213.1|11207.1|11213.6|11207.6|11214.5|11208.5|11212.7|11206.7|0
1713310800000|2024-04-16 23:40:00|11213.5|11207.5|11217|11211|11217|11211|11213.5|11207.5|0
1713311100000|2024-04-16 23:45:00|11216.9|11210.9|11217|11211|11217.7|11211.7|11216.1|11210.1|0
1713311400000|2024-04-16 23:50:00|11217.1|11211.1|11218.9|11212.9|11219.3|11213.3|11217|11211|0
1713311700000|2024-04-16 23:55:00|11218.8|11212.8|11219.6|11213.6|11220.3|11214.3|11218.7|11212.7|0
1713312000000|2024-04-17 00:00:00|11219.7|11213.7|11217|11211|11219.7|11213.7|11214|11208|0
1713312300000|2024-04-17 00:05:00|11217.1|11211.1|11218.7|11212.7|11220|11214|11216.3|11210.3|0
1713312600000|2024-04-17 00:10:00|11218.9|11212.9|11214.3|11208.3|11219.6|11213.6|11211.8|11205.8|0
1713312900000|2024-04-17 00:15:00|11214.1|11208.1|11207.6|11201.6|11215.8|11209.8|11207.6|11201.6|0
1713313200000|2024-04-17 00:20:00|11206.3|11200.3|11210.7|11204.7|11211.4|11205.4|11206.2|11200.2|0
1713313500000|2024-04-17 00:25:00|11209.4|11203.4|11204.7|11198.7|11209.4|11203.4|11204|11198|0
1713313800000|2024-04-17 00:30:00|11204.2|11198.2|11198.1|11192.1|11204.9|11198.9|11195.4|11189.4|0
1713314100000|2024-04-17 00:35:00|11198.8|11192.8|11197.4|11191.4|11199.4|11193.4|11196|11190|0
1713314400000|2024-04-17 00:40:00|11196.7|11190.7|11199.4|11193.4|11200.8|11194.8|11196.7|11190.7|0
1713314700000|2024-04-17 00:45:00|11198.1|11192.1|11202.8|11196.8|11203.5|11197.5|11198.1|11192.1|0
1713315000000|2024-04-17 00:50:00|11202.2|11196.2|11206.3|11200.3|11206.3|11200.3|11202.2|11196.2|0
1713315300000|2024-04-17 00:55:00|11206.2|11200.2|11200.2|11194.2|11206.2|11200.2|11199.5|11193.5|0
1713315600000|2024-04-17 01:00:00|11199.5|11193.5|11199.5|11193.5|11199.5|11193.5|11196.8|11190.8|0
1713315900000|2024-04-17 01:05:00|11200.2|11194.2|11199.5|11193.5|11200.9|11194.9|11198.2|11192.2|0
1713316200000|2024-04-17 01:10:00|11198.2|11192.2|11199.5|11193.5|11200.9|11194.9|11198.2|11192.2|0
1713316500000|2024-04-17 01:15:00|11200.2|11194.2|11198.9|11192.9|11202.3|11196.3|11196.8|11190.8|0
1713316800000|2024-04-17 01:20:00|11198.2|11192.2|11202.3|11196.3|11203.7|11197.7|11198.2|11192.2|0
1713317100000|2024-04-17 01:25:00|11203.6|11197.6|11200.9|11194.9|11205|11199|11199.6|11193.6|0
1713317400000|2024-04-17 01:30:00|11201.6|11195.6|11200.9|11194.9|11202.3|11196.3|11199.5|11193.5|0
1713317700000|2024-04-17 01:35:00|11200.2|11194.2|11199.5|11193.5|11202.2|11196.2|11199.5|11193.5|0
1713318000000|2024-04-17 01:40:00|11200.2|11194.2|11200.8|11194.8|11202.2|11196.2|11199.5|11193.5|0
1713318300000|2024-04-17 01:45:00|11200.2|11194.2|11200.9|11194.9|11200.9|11194.9|11199.5|11193.5|0
1713318600000|2024-04-17 01:50:00|11202.2|11196.2|11206.3|11200.3|11209|11203|11202.2|11196.2|0
1713318900000|2024-04-17 01:55:00|11206.9|11200.9|11207.6|11201.6|11207.6|11201.6|11204.9|11198.9|0
1713319200000|2024-04-17 02:00:00|11206.3|11200.3|11209|11203|11209|11203|11206.2|11200.2|0
1713319500000|2024-04-17 02:05:00|11208.9|11202.9|11206.3|11200.3|11209|11203|11204.9|11198.9|0
1713319800000|2024-04-17 02:10:00|11207|11201|11208.3|11202.3|11208.3|11202.3|11204.9|11198.9|0
1713320100000|2024-04-17 02:15:00|11209.4|11203.4|11208.1|11202.1|11209.5|11203.5|11208.1|11202.1|0
1713320400000|2024-04-17 02:20:00|11208.8|11202.8|11209.5|11203.5|11209.5|11203.5|11208.1|11202.1|0
1713320700000|2024-04-17 02:25:00|11208.1|11202.1|11209.5|11203.5|11209.5|11203.5|11208.1|11202.1|0
1713321000000|2024-04-17 02:30:00|11209.7|11203.7|11211.7|11205.7|11211.7|11205.7|11209|11203|0
1713321300000|2024-04-17 02:35:00|11210.4|11204.4|11211.7|11205.7|11211.7|11205.7|11209|11203|0
1713321600000|2024-04-17 02:40:00|11211.1|11205.1|11211.7|11205.7|11213.1|11207.1|11211.1|11205.1|0
1713321900000|2024-04-17 02:45:00|11210.4|11204.4|11211.7|11205.7|11213|11207|11210.4|11204.4|0
1713322200000|2024-04-17 02:50:00|11212.4|11206.4|11211.7|11205.7|11213.1|11207.1|11211.7|11205.7|0
1713322500000|2024-04-17 02:55:00|11212.4|11206.4|11211.7|11205.7|11213.1|11207.1|11210.4|11204.4|0
1713322800000|2024-04-17 03:00:00|11211|11205|11210.4|11204.4|11211.7|11205.7|11209|11203|0
1713323100000|2024-04-17 03:05:00|11209.7|11203.7|11209.7|11203.7|11210.4|11204.4|11209|11203|0
1713323400000|2024-04-17 03:10:00|11209.1|11203.1|11211.1|11205.1|11211.7|11205.7|11209|11203|0
1713323700000|2024-04-17 03:15:00|11211.7|11205.7|11207.7|11201.7|11211.8|11205.8|11207.7|11201.7|0
1713324000000|2024-04-17 03:20:00|11208.4|11202.4|11209|11203|11209.1|11203.1|11207.7|11201.7|0
1713324300000|2024-04-17 03:25:00|11209.1|11203.1|11211.1|11205.1|11211.8|11205.8|11209.1|11203.1|0
1713324600000|2024-04-17 03:30:00|11210.4|11204.4|11209.7|11203.7|11211.1|11205.1|11209|11203|0
1713324900000|2024-04-17 03:35:00|11209.1|11203.1|11210.4|11204.4|11210.4|11204.4|11209.1|11203.1|0
1713325200000|2024-04-17 03:40:00|11209.7|11203.7|11207.7|11201.7|11210.4|11204.4|11206.4|11200.4|0
1713325500000|2024-04-17 03:45:00|11207.1|11201.1|11209.1|11203.1|11209.1|11203.1|11206.4|11200.4|0
1713325800000|2024-04-17 03:50:00|11209.8|11203.8|11210.4|11204.4|11211.7|11205.7|11209.1|11203.1|0
1713326100000|2024-04-17 03:55:00|11209.7|11203.7|11209.7|11203.7|11210.4|11204.4|11209.1|11203.1|0
1713326400000|2024-04-17 04:00:00|11209.8|11203.8|11208.4|11202.4|11210.4|11204.4|11208.4|11202.4|0
1713326700000|2024-04-17 04:05:00|11207.7|11201.7|11207.7|11201.7|11210.4|11204.4|11207.7|11201.7|0
1713327000000|2024-04-17 04:10:00|11206.4|11200.4|11208.4|11202.4|11209.1|11203.1|11206.4|11200.4|0
1713327300000|2024-04-17 04:15:00|11207.7|11201.7|11209|11203|11210.4|11204.4|11207.7|11201.7|0
1713327600000|2024-04-17 04:20:00|11209.1|11203.1|11210.4|11204.4|11210.4|11204.4|11209.1|11203.1|0
1713327900000|2024-04-17 04:25:00|11209.7|11203.7|11209.7|11203.7|11210.4|11204.4|11209.1|11203.1|0
1713328200000|2024-04-17 04:30:00|11209.1|11203.1|11208.4|11202.4|11209.1|11203.1|11208.4|11202.4|0
1713328500000|2024-04-17 04:35:00|11207.7|11201.7|11211|11205|11211.7|11205.7|11207.7|11201.7|0
1713328800000|2024-04-17 04:40:00|11210.4|11204.4|11210.4|11204.4|11211.7|11205.7|11209|11203|0
1713329100000|2024-04-17 04:45:00|11210.3|11204.3|11211.7|11205.7|11211.7|11205.7|11209|11203|0
1713329700000|2024-04-17 04:55:00|11213|11207|11213.1|11207.1|11215.7|11209.7|11212.4|11206.4|0
1713330000000|2024-04-17 05:00:00|11202.5|11196.5|11201.5|11195.5|11202.5|11196.5|11165.4|11159.4|0
1713330300000|2024-04-17 05:05:00|11200.8|11194.8|11202.8|11196.8|11203.5|11197.5|11196.8|11190.8|0
1713330600000|2024-04-17 05:10:00|11203.4|11197.4|11204.8|11198.8|11206.2|11200.2|11202.8|11196.8|0
1713330900000|2024-04-17 05:15:00|11204.2|11198.2|11205.4|11199.4|11206.1|11200.1|11203.4|11197.4|0
1713331200000|2024-04-17 05:20:00|11204.8|11198.8|11211.1|11205.1|11211.1|11205.1|11203.4|11197.4|0
1713331500000|2024-04-17 05:25:00|11212.4|11206.4|11211.1|11205.1|11215.1|11209.1|11209.8|11203.8|0
1713331800000|2024-04-17 05:30:00|11208.5|11202.5|11207|11201|11211.1|11205.1|11207|11201|0
1713332100000|2024-04-17 05:35:00|11207.1|11201.1|11205.7|11199.7|11207.1|11201.1|11201.7|11195.7|0
1713332400000|2024-04-17 05:40:00|11205|11199|11204.7|11198.7|11209.3|11203.3|11203|11197|0
1713332700000|2024-04-17 05:45:00|11204|11198|11204.3|11198.3|11208.3|11202.3|11204|11198|0
1713333000000|2024-04-17 05:50:00|11205|11199|11201.4|11195.4|11205.6|11199.6|11198.8|11192.8|0
1713333300000|2024-04-17 05:55:00|11202.8|11196.8|11204.1|11198.1|11206.1|11200.1|11202.7|11196.7|0
1713333600000|2024-04-17 06:00:00|11202.3|11200.3|11191.8|11189.8|11203.3|11201.3|11179.8|11177.8|71
1713333900000|2024-04-17 06:05:00|11192.3|11190.3|11187.3|11185.3|11192.3|11190.3|11178.3|11176.3|45
1713334200000|2024-04-17 06:10:00|11189.3|11187.3|11192.8|11190.8|11198.3|11196.3|11187.3|11185.3|100
1713334500000|2024-04-17 06:15:00|11192.3|11190.3|11183.8|11181.8|11192.3|11190.3|11183.3|11181.3|29
1713334800000|2024-04-17 06:20:00|11184.3|11182.3|11193.3|11191.3|11194.8|11192.8|11183.8|11181.8|48
1713335100000|2024-04-17 06:25:00|11192.8|11190.8|11195.8|11193.8|11195.8|11193.8|11191.8|11189.8|18
1713335400000|2024-04-17 06:30:00|11195.3|11193.3|11186.8|11184.8|11195.3|11193.3|11186.3|11184.3|17
1713335700000|2024-04-17 06:35:00|11186.3|11184.3|11189.8|11187.8|11189.8|11187.8|11183.8|11181.8|42
1713336000000|2024-04-17 06:40:00|11189.3|11187.3|11198.3|11196.3|11202.3|11200.3|11189.3|11187.3|50
1713336300000|2024-04-17 06:45:00|11198.8|11196.8|11195.8|11193.8|11199.8|11197.8|11195.8|11193.8|26
1713336600000|2024-04-17 06:50:00|11196.3|11194.3|11192.8|11190.8|11198.8|11196.8|11192.3|11190.3|25
1713336900000|2024-04-17 06:55:00|11193.3|11191.3|11199.3|11197.3|11199.8|11197.8|11187.3|11185.3|94
1713337200000|2024-04-17 07:00:00|11203.8|11201.8|11214.8|11212.8|11218.3|11216.3|11189.3|11187.3|831
1713337500000|2024-04-17 07:05:00|11214.3|11212.3|11203.8|11201.8|11219.8|11217.8|11200.3|11198.3|294
1713337800000|2024-04-17 07:10:00|11204.3|11202.3|11201.8|11199.8|11217.8|11215.8|11198.8|11196.8|249
1713338100000|2024-04-17 07:15:00|11201.3|11199.3|11209.3|11207.3|11213.8|11211.8|11195.8|11193.8|227
1713338400000|2024-04-17 07:20:00|11208.8|11206.8|11215.8|11213.8|11216.8|11214.8|11207.3|11205.3|273
1713338700000|2024-04-17 07:25:00|11216.3|11214.3|11223.8|11221.8|11224.8|11222.8|11207.8|11205.8|293
1713339000000|2024-04-17 07:30:00|11223.3|11221.3|11201.3|11199.3|11223.3|11221.3|11199.3|11197.3|246
1713339300000|2024-04-17 07:35:00|11200.8|11198.8|11193.3|11191.3|11202.8|11200.8|11181.3|11179.3|394
1713339600000|2024-04-17 07:40:00|11194.8|11192.8|11198.3|11196.3|11204.3|11202.3|11193.3|11191.3|293
1713339900000|2024-04-17 07:45:00|11198.8|11196.8|11201.3|11199.3|11203.8|11201.8|11190.3|11188.3|349
1713340200000|2024-04-17 07:50:00|11200.8|11198.8|11198.8|11196.8|11204.8|11202.8|11194.8|11192.8|188
1713340500000|2024-04-17 07:55:00|11198.3|11196.3|11203.8|11201.8|11204.8|11202.8|11195.3|11193.3|188
1713340800000|2024-04-17 08:00:00|11203.3|11201.3|11200.8|11198.8|11203.3|11201.3|11193.8|11191.8|216
1713341100000|2024-04-17 08:05:00|11200.3|11198.3|11205.8|11203.8|11207.8|11205.8|11189.8|11187.8|235
1713341400000|2024-04-17 08:10:00|11205.3|11203.3|11206.3|11204.3|11209.3|11207.3|11203.8|11201.8|250
1713341700000|2024-04-17 08:15:00|11205.8|11203.8|11213.3|11211.3|11216.3|11214.3|11203.3|11201.3|192
1713342000000|2024-04-17 08:20:00|11212.8|11210.8|11224.3|11222.3|11225.3|11223.3|11211.8|11209.8|153
1713342300000|2024-04-17 08:25:00|11223.8|11221.8|11221.3|11219.3|11228.3|11226.3|11221.3|11219.3|279
1713342600000|2024-04-17 08:30:00|11220.8|11218.8|11232.3|11230.3|11232.8|11230.8|11216.3|11214.3|274
1713342900000|2024-04-17 08:35:00|11232.8|11230.8|11235.3|11233.3|11235.3|11233.3|11228.3|11226.3|154
1713343200000|2024-04-17 08:40:00|11235.8|11233.8|11233.3|11231.3|11238.3|11236.3|11232.3|11230.3|116
1713343500000|2024-04-17 08:45:00|11232.3|11230.3|11235.8|11233.8|11241.3|11239.3|11232.3|11230.3|243
1713343800000|2024-04-17 08:50:00|11235.3|11233.3|11239.3|11237.3|11239.8|11237.8|11233.3|11231.3|261
1713344100000|2024-04-17 08:55:00|11238.8|11236.8|11238.3|11236.3|11239.8|11237.8|11236.8|11234.8|153
1713344400000|2024-04-17 09:00:00|11236.3|11234.3|11228.3|11226.3|11236.3|11234.3|11221.3|11219.3|375
1713344700000|2024-04-17 09:05:00|11228.8|11226.8|11232.3|11230.3|11233.3|11231.3|11226.8|11224.8|457
1713345000000|2024-04-17 09:10:00|11231.8|11229.8|11227.8|11225.8|11232.8|11230.8|11226.8|11224.8|76
1713345300000|2024-04-17 09:15:00|11228.3|11226.3|11225.3|11223.3|11228.8|11226.8|11222.8|11220.8|92
1713345600000|2024-04-17 09:20:00|11225.8|11223.8|11230.3|11228.3|11230.8|11228.8|11225.8|11223.8|124
1713345900000|2024-04-17 09:25:00|11229.8|11227.8|11229.3|11227.3|11230.8|11228.8|11227.8|11225.8|83
1713346200000|2024-04-17 09:30:00|11229.8|11227.8|11230.3|11228.3|11232.8|11230.8|11226.3|11224.3|619
1713346500000|2024-04-17 09:35:00|11230.8|11228.8|11235.3|11233.3|11235.8|11233.8|11229.8|11227.8|218
1713346800000|2024-04-17 09:40:00|11234.8|11232.8|11236.8|11234.8|11238.3|11236.3|11232.3|11230.3|224
1713347100000|2024-04-17 09:45:00|11237.3|11235.3|11236.3|11234.3|11240.3|11238.3|11234.3|11232.3|352
1713347400000|2024-04-17 09:50:00|11235.8|11233.8|11239.3|11237.3|11245.8|11243.8|11235.8|11233.8|608
1713347700000|2024-04-17 09:55:00|11239.8|11237.8|11240.8|11238.8|11242.3|11240.3|11237.3|11235.3|139
1713348000000|2024-04-17 10:00:00|11241.3|11239.3|11244.8|11242.8|11246.3|11244.3|11240.3|11238.3|175
1713348300000|2024-04-17 10:05:00|11245.3|11243.3|11248.8|11246.8|11253.8|11251.8|11244.8|11242.8|223
1713348600000|2024-04-17 10:10:00|11248.3|11246.3|11246.8|11244.8|11249.3|11247.3|11245.8|11243.8|147
1713348900000|2024-04-17 10:15:00|11245.3|11243.3|11243.8|11241.8|11246.3|11244.3|11242.8|11240.8|373
1713349200000|2024-04-17 10:20:00|11243.3|11241.3|11241.3|11239.3|11243.8|11241.8|11237.8|11235.8|286
1713349500000|2024-04-17 10:25:00|11241.8|11239.8|11244.8|11242.8|11247.8|11245.8|11241.8|11239.8|141
1713349800000|2024-04-17 10:30:00|11245.3|11243.3|11243.8|11241.8|11249.8|11247.8|11243.3|11241.3|103
1713350100000|2024-04-17 10:35:00|11243.3|11241.3|11248.8|11246.8|11249.8|11247.8|11242.8|11240.8|152
1713350400000|2024-04-17 10:40:00|11249.3|11247.3|11250.3|11248.3|11250.8|11248.8|11247.3|11245.3|50
1713350700000|2024-04-17 10:45:00|11250.8|11248.8|11253.3|11251.3|11255.3|11253.3|11249.8|11247.8|127
1713351000000|2024-04-17 10:50:00|11252.8|11250.8|11249.8|11247.8|11253.3|11251.3|11247.3|11245.3|128
1713351300000|2024-04-17 10:55:00|11250.3|11248.3|11248.3|11246.3|11252.8|11250.8|11248.3|11246.3|116
1713351600000|2024-04-17 11:00:00|11248.8|11246.8|11249.8|11247.8|11252.8|11250.8|11244.8|11242.8|228
1713351900000|2024-04-17 11:05:00|11250.3|11248.3|11246.8|11244.8|11253.8|11251.8|11246.3|11244.3|136
1713352200000|2024-04-17 11:10:00|11247.3|11245.3|11250.8|11248.8|11252.8|11250.8|11246.8|11244.8|122
1713352500000|2024-04-17 11:15:00|11251.3|11249.3|11246.3|11244.3|11253.3|11251.3|11245.8|11243.8|62
1713352800000|2024-04-17 11:20:00|11246.8|11244.8|11238.8|11236.8|11246.8|11244.8|11235.8|11233.8|246
1713353100000|2024-04-17 11:25:00|11237.8|11235.8|11245.8|11243.8|11247.8|11245.8|11236.8|11234.8|152
1713353400000|2024-04-17 11:30:00|11245.3|11243.3|11248.3|11246.3|11250.3|11248.3|11242.3|11240.3|95
1713353700000|2024-04-17 11:35:00|11247.8|11245.8|11242.3|11240.3|11248.8|11246.8|11241.3|11239.3|109
1713354000000|2024-04-17 11:40:00|11241.5|11239.5|11243.5|11241.5|11245.5|11243.5|11240.5|11238.5|144
1713354300000|2024-04-17 11:45:00|11243|11241|11247|11245|11251|11249|11241|11239|106
1713354600000|2024-04-17 11:50:00|11247.5|11245.5|11244|11242|11249|11247|11242|11240|216
1713354900000|2024-04-17 11:55:00|11243.5|11241.5|11243|11241|11244.5|11242.5|11241|11239|75
1713355200000|2024-04-17 12:00:00|11242.5|11240.5|11242|11240|11244|11242|11238.5|11236.5|110
1713355500000|2024-04-17 12:05:00|11242.5|11240.5|11245.5|11243.5|11250|11248|11242|11240|108
1713355800000|2024-04-17 12:10:00|11245|11243|11249.5|11247.5|11250|11248|11238.5|11236.5|121
1713356100000|2024-04-17 12:15:00|11250|11248|11253.5|11251.5|11257|11255|11249|11247|82
1713356400000|2024-04-17 12:20:00|11253|11251|11238.5|11236.5|11253.5|11251.5|11238|11236|86
1713356700000|2024-04-17 12:25:00|11239|11237|11245|11243|11247|11245|11237.5|11235.5|104
1713357000000|2024-04-17 12:30:00|11244.5|11242.5|11250|11248|11252|11250|11242.5|11240.5|135
1713357300000|2024-04-17 12:35:00|11250.5|11248.5|11257.5|11255.5|11258|11256|11250|11248|64
1713357600000|2024-04-17 12:40:00|11258|11256|11260.5|11258.5|11262|11260|11255.5|11253.5|103
1713357900000|2024-04-17 12:45:00|11260|11258|11261.5|11259.5|11268|11266|11259.5|11257.5|168
1713358200000|2024-04-17 12:50:00|11262|11260|11266.5|11264.5|11268|11266|11262|11260|148
1713358500000|2024-04-17 12:55:00|11267|11265|11271.5|11269.5|11273.5|11271.5|11267|11265|112
1713358800000|2024-04-17 13:00:00|11271|11269|11274|11272|11280|11278|11271|11269|168
1713359100000|2024-04-17 13:05:00|11274.5|11272.5|11276|11274|11277.5|11275.5|11271|11269|128
1713359400000|2024-04-17 13:10:00|11275.5|11273.5|11288.5|11286.5|11289|11287|11275|11273|203
1713359700000|2024-04-17 13:15:00|11288|11286|11284|11282|11289|11287|11281|11279|303
1713360000000|2024-04-17 13:20:00|11284.5|11282.5|11287|11285|11288|11286|11283|11281|193
1713360300000|2024-04-17 13:25:00|11286|11284|11287.5|11285.5|11289|11287|11283|11281|163
1713360600000|2024-04-17 13:30:00|11288|11286|11275.5|11273.5|11289|11287|11275|11273|322
1713360900000|2024-04-17 13:35:00|11275|11273|11278.5|11276.5|11282|11280|11273.5|11271.5|171
1713361200000|2024-04-17 13:40:00|11278|11276|11281|11279|11283.5|11281.5|11273|11271|112
1713361500000|2024-04-17 13:45:00|11281.5|11279.5|11279.5|11277.5|11285|11283|11278|11276|126
1713361800000|2024-04-17 13:50:00|11279|11277|11269|11267|11284|11282|11268|11266|166
1713362100000|2024-04-17 13:55:00|11268.5|11266.5|11261|11259|11270|11268|11257|11255|343
1713362400000|2024-04-17 14:00:00|11261.5|11259.5|11254|11252|11263.5|11261.5|11248|11246|607
1713362700000|2024-04-17 14:05:00|11253|11251|11253.5|11251.5|11254|11252|11246|11244|185
1713363000000|2024-04-17 14:10:00|11252.6|11250.6|11244.1|11242.1|11256.1|11254.1|11241.1|11239.1|307
1713363300000|2024-04-17 14:15:00|11244.6|11242.6|11240.6|11238.6|11246.1|11244.1|11236.6|11234.6|172
1713363600000|2024-04-17 14:20:00|11240.1|11238.1|11238.1|11236.1|11242.6|11240.6|11229.1|11227.1|168
1713363900000|2024-04-17 14:25:00|11237.6|11235.6|11246.1|11244.1|11251.6|11249.6|11237.6|11235.6|192
1713364200000|2024-04-17 14:30:00|11246.6|11244.6|11233.6|11231.6|11246.6|11244.6|11233.6|11231.6|124
1713364500000|2024-04-17 14:35:00|11233.1|11231.1|11229.6|11227.6|11235.6|11233.6|11228.6|11226.6|214
1713364800000|2024-04-17 14:40:00|11229.1|11227.1|11230.1|11228.1|11235.1|11233.1|11226.6|11224.6|156
1713365100000|2024-04-17 14:45:00|11229.6|11227.6|11241.1|11239.1|11242.1|11240.1|11226.1|11224.1|359
1713365400000|2024-04-17 14:50:00|11241.6|11239.6|11225.6|11223.6|11242.1|11240.1|11224.6|11222.6|268
1713365700000|2024-04-17 14:55:00|11226.1|11224.1|11228.1|11226.1|11231.1|11229.1|11225.6|11223.6|231
1713366000000|2024-04-17 15:00:00|11229.1|11227.1|11232.6|11230.6|11235.1|11233.1|11228.1|11226.1|326
1713366300000|2024-04-17 15:05:00|11232.1|11230.1|11227.1|11225.1|11232.6|11230.6|11221.1|11219.1|306
1713366600000|2024-04-17 15:10:00|11227.6|11225.6|11232.1|11230.1|11235.1|11233.1|11227.1|11225.1|333
1713366900000|2024-04-17 15:15:00|11231.6|11229.6|11229.1|11227.1|11234.1|11232.1|11227.1|11225.1|767
1713367200000|2024-04-17 15:20:00|11228.6|11226.6|11225.1|11223.1|11229.1|11227.1|11222.1|11220.1|500
1713367500000|2024-04-17 15:25:00|11224.6|11222.6|11233.1|11231.1|11234.1|11232.1|11223.6|11221.6|1346
1713367800000|2024-04-17 15:30:00|11233.6|11231.6|11220.1|11218.1|11235.1|11233.1|11220.1|11218.1|1431
1713368100000|2024-04-17 15:35:00|11220.6|11218.6|11228.1|11226.1|11230.1|11228.1|11220.1|11218.1|436
1713368400000|2024-04-17 15:40:00|11229.1|11227.1|11231.6|11229.6|11233.1|11231.1|11229.1|11227.1|117
1713368700000|2024-04-17 15:45:00|11232.1|11230.1|11233.6|11231.6|11233.6|11231.6|11228.1|11226.1|192
1713369000000|2024-04-17 15:50:00|11233.1|11231.1|11235.1|11233.1|11236.6|11234.6|11230.1|11228.1|37
1713369300000|2024-04-17 15:55:00|11234.6|11232.6|11236.6|11234.6|11238.1|11236.1|11233.6|11231.6|59
1713369600000|2024-04-17 16:00:00|11236.1|11234.1|11223.6|11221.6|11237.1|11235.1|11223.6|11221.6|46
1713369900000|2024-04-17 16:05:00|11224.1|11222.1|11223.1|11221.1|11225.1|11223.1|11220.6|11218.6|78
1713370200000|2024-04-17 16:10:00|11223.6|11221.6|11230.6|11228.6|11233.1|11231.1|11223.1|11221.1|39
1713370500000|2024-04-17 16:15:00|11231.1|11229.1|11227.1|11225.1|11231.1|11229.1|11225.1|11223.1|13
1713370800000|2024-04-17 16:20:00|11227.6|11225.6|11229.1|11227.1|11233.6|11231.6|11226.6|11224.6|31
1713371100000|2024-04-17 16:25:00|11228.6|11226.6|11227.6|11225.6|11234.1|11232.1|11226.1|11224.1|22
1713371400000|2024-04-17 16:30:00|11227.1|11225.1|11225.6|11223.6|11227.6|11225.6|11223.1|11221.1|34
1713371700000|2024-04-17 16:35:00|11226.1|11224.1|11221.6|11219.6|11226.1|11224.1|11220.6|11218.6|35
1713372000000|2024-04-17 16:40:00|11221.1|11219.1|11211.6|11209.6|11223.1|11221.1|11211.6|11209.6|78
1713372300000|2024-04-17 16:45:00|11212.1|11210.1|11217.6|11215.6|11217.6|11215.6|11209.6|11207.6|87
1713372600000|2024-04-17 16:50:00|11217.1|11215.1|11218.6|11216.6|11219.6|11217.6|11214.6|11212.6|21
1713372900000|2024-04-17 16:55:00|11219.1|11217.1|11216.1|11214.1|11219.6|11217.6|11213.6|11211.6|56
1713373200000|2024-04-17 17:00:00|11216.6|11214.6|11222.6|11220.6|11224.1|11222.1|11215.6|11213.6|104
1713373500000|2024-04-17 17:05:00|11222.1|11220.1|11224.6|11222.6|11226.6|11224.6|11219.1|11217.1|13
1713373800000|2024-04-17 17:10:00|11225.1|11223.1|11225.6|11223.6|11227.6|11225.6|11222.6|11220.6|32
1713374100000|2024-04-17 17:15:00|11225.1|11223.1|11230.6|11228.6|11230.6|11228.6|11225.1|11223.1|11
1713374400000|2024-04-17 17:20:00|11230.1|11228.1|11230.6|11228.6|11233.6|11231.6|11229.6|11227.6|16
1713374700000|2024-04-17 17:25:00|11231.1|11229.1|11236.6|11234.6|11236.6|11234.6|11229.1|11227.1|8
1713375000000|2024-04-17 17:30:00|11237.1|11235.1|11233.1|11231.1|11238.6|11236.6|11231.6|11229.6|18
1713375300000|2024-04-17 17:35:00|11233.6|11231.6|11234.1|11232.1|11237.6|11235.6|11232.6|11230.6|10
1713375600000|2024-04-17 17:40:00|11234.6|11232.6|11233.1|11231.1|11236.1|11234.1|11229.1|11227.1|27
1713375900000|2024-04-17 17:45:00|11233.6|11231.6|11234.6|11232.6|11235.1|11233.1|11227.6|11225.6|19
1713376200000|2024-04-17 17:50:00|11235.1|11233.1|11235.6|11233.6|11238.6|11236.6|11229.6|11227.6|34
1713376500000|2024-04-17 17:55:00|11235.1|11233.1|11238.6|11236.6|11239.1|11237.1|11235.1|11233.1|25
1713376800000|2024-04-17 18:00:00|11238.1|11236.1|11240.6|11238.6|11241.1|11239.1|11235.6|11233.6|12
1713377100000|2024-04-17 18:05:00|11241.1|11239.1|11238.1|11236.1|11241.1|11239.1|11237.1|11235.1|13
1713377400000|2024-04-17 18:10:00|11238.6|11236.6|11233.6|11231.6|11238.6|11236.6|11232.6|11230.6|5
1713377700000|2024-04-17 18:15:00|11234.1|11232.1|11235.6|11233.6|11237.1|11235.1|11230.6|11228.6|25
1713378000000|2024-04-17 18:20:00|11235.1|11233.1|11230.6|11228.6|11235.6|11233.6|11228.6|11226.6|18
1713378300000|2024-04-17 18:25:00|11231.1|11229.1|11230.6|11228.6|11235.6|11233.6|11228.6|11226.6|8
1713378600000|2024-04-17 18:30:00|11231.1|11229.1|11231.1|11229.1|11233.1|11231.1|11229.6|11227.6|3
1713378900000|2024-04-17 18:35:00|11230.6|11228.6|11233.6|11231.6|11234.1|11232.1|11228.6|11226.6|5
1713379200000|2024-04-17 18:40:00|11233.1|11231.1|11247.6|11245.6|11248.1|11246.1|11233.1|11231.1|53
1713379500000|2024-04-17 18:45:00|11247.1|11245.1|11239.6|11237.6|11250.1|11248.1|11238.6|11236.6|24
1713379800000|2024-04-17 18:50:00|11240.1|11238.1|11226.1|11224.1|11242.1|11240.1|11223.1|11221.1|64
1713380100000|2024-04-17 18:55:00|11225.6|11223.6|11227.1|11225.1|11232.1|11230.1|11223.6|11221.6|13
1713380400000|2024-04-17 19:00:00|11226.6|11224.6|11221.1|11219.1|11226.6|11224.6|11221.1|11219.1|50
1713380700000|2024-04-17 19:05:00|11221.6|11219.6|11224.6|11222.6|11226.1|11224.1|11221.1|11219.1|31
1713381000000|2024-04-17 19:10:00|11224.1|11222.1|11220.6|11218.6|11226.6|11224.6|11219.6|11217.6|17
1713381300000|2024-04-17 19:15:00|11221.1|11219.1|11226.1|11224.1|11229.1|11227.1|11220.6|11218.6|11
1713381600000|2024-04-17 19:20:00|11226.6|11224.6|11225.6|11223.6|11227.6|11225.6|11222.1|11220.1|22
1713381900000|2024-04-17 19:25:00|11225.1|11223.1|11223.6|11221.6|11227.6|11225.6|11222.1|11220.1|16
1713382200000|2024-04-17 19:30:00|11224.1|11222.1|11226.1|11224.1|11228.6|11226.6|11222.1|11220.1|22
1713382500000|2024-04-17 19:35:00|11226.6|11224.6|11224.6|11222.6|11226.6|11224.6|11220.1|11218.1|15
1713382800000|2024-04-17 19:40:00|11224.1|11222.1|11229.6|11227.6|11230.6|11228.6|11221.1|11219.1|16
1713383100000|2024-04-17 19:45:00|11229.1|11227.1|11231.6|11229.6|11234.6|11232.6|11227.6|11225.6|12
1713383400000|2024-04-17 19:50:00|11231.1|11229.1|11232.1|11230.1|11232.6|11230.6|11225.1|11223.1|18
1713383700000|2024-04-17 19:55:00|11231.6|11229.6|11228.4|11222.4|11232.6|11230.6|11224.6|11222.3|74
1713384000000|2024-04-17 20:00:00|11228.3|11222.3|11227.4|11221.4|11228.3|11222.3|11220.5|11214.5|0
1713384300000|2024-04-17 20:05:00|11227.2|11221.2|11227.4|11221.4|11228.1|11222.1|11223.9|11217.9|0
1713384600000|2024-04-17 20:10:00|11226.7|11220.7|11226.5|11220.5|11227.7|11221.7|11225.5|11219.5|0
1713384900000|2024-04-17 20:15:00|11226.7|11220.7|11226.7|11220.7|11227.7|11221.7|11224.1|11218.1|0
1713385200000|2024-04-17 20:20:00|11226.5|11220.5|11226.7|11220.7|11227.4|11221.4|11225.8|11219.8|0
1713385500000|2024-04-17 20:25:00|11226.8|11220.8|11228.1|11222.1|11228.1|11222.1|11226.7|11220.7|0
1713385800000|2024-04-17 20:30:00|11228|11222|11228.1|11222.1|11228.1|11222.1|11227.7|11221.7|0
1713386100000|2024-04-17 20:35:00|11227.7|11221.7|11227.8|11221.8|11228.2|11222.2|11227.7|11221.7|0
1713386400000|2024-04-17 20:40:00|11227.7|11221.7|11226.9|11220.9|11228.2|11222.2|11226.6|11220.6|0
1713386700000|2024-04-17 20:45:00|11226.7|11220.7|11227.8|11221.8|11228.2|11222.2|11226.6|11220.6|0
1713387000000|2024-04-17 20:50:00|11227.6|11221.6|11227.6|11221.6|11228.2|11222.2|11227.4|11221.4|0
1713387300000|2024-04-17 20:55:00|11227.5|11221.5|11227.7|11221.7|11227.7|11221.7|11227|11221|0
1713387600000|2024-04-17 21:00:00|11227.8|11221.8|11229.1|11223.1|11229.1|11223.1|11227.7|11221.7|0
1713387900000|2024-04-17 21:05:00|11229.4|11223.4|11229.1|11223.1|11229.6|11223.6|11228.7|11222.7|0
1713388200000|2024-04-17 21:10:00|11228.8|11222.8|11229.1|11223.1|11229.1|11223.1|11228.8|11222.8|0
1713388500000|2024-04-17 21:15:00|11229.4|11223.4|11229.1|11223.1|11229.4|11223.4|11228.8|11222.8|0
1713388800000|2024-04-17 21:20:00|11228.9|11222.9|11229.1|11223.1|11229.4|11223.4|11228.8|11222.8|0
1713389100000|2024-04-17 21:25:00|11228.9|11222.9|11229.8|11223.8|11229.8|11223.8|11228.9|11222.9|0
1713389400000|2024-04-17 21:30:00|11229.9|11223.9|11229.1|11223.1|11230.5|11224.5|11229.1|11223.1|0
1713389700000|2024-04-17 21:35:00|11228.9|11222.9|11228.8|11222.8|11228.9|11222.9|11228.5|11222.5|0
1713390000000|2024-04-17 21:40:00|11228.5|11222.5|11228.8|11222.8|11228.9|11222.9|11228.5|11222.5|0
1713390300000|2024-04-17 21:45:00|11228.9|11222.9|11228.3|11222.3|11228.9|11222.9|11228.3|11222.3|0
1713390600000|2024-04-17 21:50:00|11228.4|11222.4|11228.7|11222.7|11228.7|11222.7|11228.4|11222.4|0
1713390900000|2024-04-17 21:55:00|11228.8|11222.8|11228.5|11222.5|11228.8|11222.8|11228.5|11222.5|0
1713391200000|2024-04-17 22:00:00|11228.6|11222.6|11231|11225|11233.1|11227.1|11228.4|11222.4|0
1713391500000|2024-04-17 22:05:00|11230.7|11224.7|11232.3|11226.3|11232.7|11226.7|11230.2|11224.2|0
1713391800000|2024-04-17 22:10:00|11232.4|11226.4|11231.7|11225.7|11232.7|11226.7|11231.7|11225.7|0
1713392100000|2024-04-17 22:15:00|11231.8|11225.8|11232.4|11226.4|11232.4|11226.4|11229.8|11223.8|0
1713392400000|2024-04-17 22:20:00|11232.1|11226.1|11232.1|11226.1|11233.4|11227.4|11231.7|11225.7|0
1713392700000|2024-04-17 22:25:00|11231.8|11225.8|11230.5|11224.5|11232.1|11226.1|11230.5|11224.5|0
1713393000000|2024-04-17 22:30:00|11230.9|11224.9|11230.9|11224.9|11232.4|11226.4|11230.5|11224.5|0
1713393300000|2024-04-17 22:35:00|11230.7|11224.7|11230.9|11224.9|11231.7|11225.7|11229.8|11223.8|0
1713393600000|2024-04-17 22:40:00|11231|11225|11232.4|11226.4|11233.1|11227.1|11230.9|11224.9|0
1713393900000|2024-04-17 22:45:00|11232.8|11226.8|11232.4|11226.4|11233.3|11227.3|11232.4|11226.4|0
1713394200000|2024-04-17 22:50:00|11232|11226|11232|11226|11232|11226|11230|11224|0
1713394500000|2024-04-17 22:55:00|11231.9|11225.9|11232.4|11226.4|11232.9|11226.9|11231.8|11225.8|0
1713394800000|2024-04-17 23:00:00|11232.4|11226.4|11234|11228|11234.3|11228.3|11231.7|11225.7|0
1713395100000|2024-04-17 23:05:00|11233.8|11227.8|11234|11228|11234.7|11228.7|11233.4|11227.4|0
1713395400000|2024-04-17 23:10:00|11234.2|11228.2|11232.1|11226.1|11234.3|11228.3|11232.1|11226.1|0
1713395700000|2024-04-17 23:15:00|11232.3|11226.3|11231.7|11225.7|11232.7|11226.7|11231.4|11225.4|0
1713396000000|2024-04-17 23:20:00|11232.1|11226.1|11231|11225|11232.1|11226.1|11229.8|11223.8|0
1713396300000|2024-04-17 23:25:00|11231.4|11225.4|11231.4|11225.4|11231.4|11225.4|11230.5|11224.5|0
1713396600000|2024-04-17 23:30:00|11232.1|11226.1|11232.6|11226.6|11232.9|11226.9|11231.9|11225.9|0
1713396900000|2024-04-17 23:35:00|11232.4|11226.4|11232.2|11226.2|11232.6|11226.6|11231.3|11225.3|0
1713397200000|2024-04-17 23:40:00|11232.4|11226.4|11233.2|11227.2|11233.6|11227.6|11232.2|11226.2|0
1713397500000|2024-04-17 23:45:00|11233.6|11227.6|11232.6|11226.6|11234.3|11228.3|11232.6|11226.6|0
1713397800000|2024-04-17 23:50:00|11232.8|11226.8|11233.7|11227.7|11234.4|11228.4|11232.6|11226.6|0
1713398100000|2024-04-17 23:55:00|11233.9|11227.9|11234.7|11228.7|11235.4|11229.4|11233.3|11227.3|0
1713398400000|2024-04-18 00:00:00|11235|11229|11231.4|11225.4|11235|11229|11231|11225|0
1713398700000|2024-04-18 00:05:00|11231.7|11225.7|11233.1|11227.1|11233.1|11227.1|11231.2|11225.2|0
1713399000000|2024-04-18 00:10:00|11232.8|11226.8|11230.7|11224.7|11233.1|11227.1|11229|11223|0
1713399300000|2024-04-18 00:15:00|11229.7|11223.7|11236.6|11230.6|11236.6|11230.6|11229.7|11223.7|0
1713399600000|2024-04-18 00:20:00|11237.3|11231.3|11232.6|11226.6|11237.3|11231.3|11232.5|11226.5|0
1713399900000|2024-04-18 00:25:00|11233.3|11227.3|11232.6|11226.6|11235.3|11229.3|11232.6|11226.6|0
1713400200000|2024-04-18 00:30:00|11232.6|11226.6|11235.3|11229.3|11236|11230|11231.9|11225.9|0
1713400500000|2024-04-18 00:35:00|11234.6|11228.6|11234|11228|11235.3|11229.3|11233.3|11227.3|0
1713400800000|2024-04-18 00:40:00|11234.6|11228.6|11230.6|11224.6|11234.7|11228.7|11230.6|11224.6|0
1713401100000|2024-04-18 00:45:00|11230|11224|11229.2|11223.2|11231.3|11225.3|11227.9|11221.9|0
1713401400000|2024-04-18 00:50:00|11229.3|11223.3|11227.2|11221.2|11229.9|11223.9|11225.8|11219.8|0
1713401700000|2024-04-18 00:55:00|11228.6|11222.6|11231.3|11225.3|11231.3|11225.3|11227.2|11221.2|0
1713402000000|2024-04-18 01:00:00|11232|11226|11230|11224|11232.7|11226.7|11230|11224|0
1713402300000|2024-04-18 01:05:00|11229.9|11223.9|11227.3|11221.3|11230|11224|11227.3|11221.3|0
1713402600000|2024-04-18 01:10:00|11228.6|11222.6|11230|11224|11231.4|11225.4|11227.3|11221.3|0
1713402900000|2024-04-18 01:15:00|11228.7|11222.7|11228.7|11222.7|11231.4|11225.4|11228.7|11222.7|0
1713403200000|2024-04-18 01:20:00|11227.3|11221.3|11226|11220|11227.3|11221.3|11224.6|11218.6|0
1713403500000|2024-04-18 01:25:00|11227.3|11221.3|11228|11222|11228.7|11222.7|11227.3|11221.3|0
1713403800000|2024-04-18 01:30:00|11227.3|11221.3|11227.3|11221.3|11228|11222|11225.9|11219.9|0
1713404100000|2024-04-18 01:35:00|11228|11222|11228.7|11222.7|11230|11224|11226.6|11220.6|0
1713404400000|2024-04-18 01:40:00|11228|11222|11227.3|11221.3|11228|11222|11225.9|11219.9|0
1713404700000|2024-04-18 01:45:00|11228.7|11222.7|11228.7|11222.7|11230|11224|11228.6|11222.6|0
1713405000000|2024-04-18 01:50:00|11229.4|11223.4|11228.7|11222.7|11230|11224|11228.7|11222.7|0
1713405300000|2024-04-18 01:55:00|11230|11224|11232.7|11226.7|11232.7|11226.7|11230|11224|0
1713405600000|2024-04-18 02:00:00|11233.4|11227.4|11233.4|11227.4|11234.1|11228.1|11231.4|11225.4|0
1713405900000|2024-04-18 02:05:00|11232.8|11226.8|11232.8|11226.8|11234.1|11228.1|11230.1|11224.1|0
1713406200000|2024-04-18 02:10:00|11233.4|11227.4|11236.8|11230.8|11236.8|11230.8|11232.8|11226.8|0
1713406500000|2024-04-18 02:15:00|11236.2|11230.2|11238.2|11232.2|11238.2|11232.2|11234.8|11228.8|0
1713406800000|2024-04-18 02:20:00|11237.6|11231.6|11236.9|11230.9|11237.6|11231.6|11235.5|11229.5|0
1713407100000|2024-04-18 02:25:00|11237.5|11231.5|11238.3|11232.3|11238.3|11232.3|11236.9|11230.9|0
1713407400000|2024-04-18 02:30:00|11238.2|11232.2|11238.2|11232.2|11238.3|11232.3|11236.9|11230.9|0
1713407700000|2024-04-18 02:35:00|11240.2|11234.2|11240.9|11234.9|11240.9|11234.9|11239.6|11233.6|0
1713408000000|2024-04-18 02:40:00|11239.6|11233.6|11239.6|11233.6|11240.9|11234.9|11238.2|11232.2|0
1713408300000|2024-04-18 02:45:00|11240.9|11234.9|11240.9|11234.9|11240.9|11234.9|11238.2|11232.2|0
1713408600000|2024-04-18 02:50:00|11240.2|11234.2|11242.2|11236.2|11242.2|11236.2|11240.2|11234.2|0
1713408900000|2024-04-18 02:55:00|11240.9|11234.9|11240.9|11234.9|11240.9|11234.9|11240.9|11234.9|0
1713409200000|2024-04-18 03:00:00|11242.5|11236.5|11243.2|11237.2|11243.2|11237.2|11241.8|11235.8|0
1713409500000|2024-04-18 03:05:00|11244.5|11238.5|11244.5|11238.5|11244.5|11238.5|11243.2|11237.2|0
1713409800000|2024-04-18 03:10:00|11243.2|11237.2|11243.2|11237.2|11244.5|11238.5|11243.2|11237.2|0
1713410100000|2024-04-18 03:15:00|11242.2|11236.2|11242.3|11236.3|11242.3|11236.3|11242.2|11236.2|0
1713410400000|2024-04-18 03:20:00|11241.6|11235.6|11242.3|11236.3|11243.7|11237.7|11240.9|11234.9|0
1713410700000|2024-04-18 03:25:00|11243.6|11237.6|11242.3|11236.3|11243.6|11237.6|11242.3|11236.3|0
1713411000000|2024-04-18 03:30:00|11243|11237|11243.7|11237.7|11243.7|11237.7|11242.3|11236.3|0
1713411300000|2024-04-18 03:35:00|11243|11237|11242.3|11236.3|11244.3|11238.3|11242.3|11236.3|0
1713411600000|2024-04-18 03:40:00|11243.6|11237.6|11243.7|11237.7|11243.7|11237.7|11242.3|11236.3|0
1713411900000|2024-04-18 03:45:00|11243.6|11237.6|11242.3|11236.3|11243.7|11237.7|11242.3|11236.3|0
1713412200000|2024-04-18 03:50:00|11243|11237|11243.6|11237.6|11243.6|11237.6|11242.3|11236.3|0
1713412500000|2024-04-18 03:55:00|11243.7|11237.7|11243.7|11237.7|11243.7|11237.7|11243|11237|0
1713412800000|2024-04-18 04:00:00|11243.6|11237.6|11246.3|11240.3|11246.3|11240.3|11242.3|11236.3|0
1713413100000|2024-04-18 04:05:00|11247|11241|11246.3|11240.3|11247.7|11241.7|11246.3|11240.3|0
1713413400000|2024-04-18 04:10:00|11245|11239|11245|11239|11245|11239|11245|11239|0
1713413700000|2024-04-18 04:15:00|11243.7|11237.7|11245|11239|11245|11239|11243.6|11237.6|0
1713414000000|2024-04-18 04:20:00|11243.6|11237.6|11245|11239|11245|11239|11243.6|11237.6|0
1713414300000|2024-04-18 04:25:00|11245.7|11239.7|11247.7|11241.7|11247.7|11241.7|11245|11239|0
1713414600000|2024-04-18 04:30:00|11247|11241|11246.4|11240.4|11247.7|11241.7|11246.4|11240.4|0
1713414900000|2024-04-18 04:35:00|11246.3|11240.3|11246.3|11240.3|11247|11241|11246.3|11240.3|0
1713415200000|2024-04-18 04:40:00|11245|11239|11245|11239|11246.3|11240.3|11245|11239|0
1713415500000|2024-04-18 04:45:00|11245.7|11239.7|11246.3|11240.3|11247.7|11241.7|11245|11239|0
1713415800000|2024-04-18 04:50:00|11247|11241|11252.3|11246.3|11252.3|11246.3|11246.3|11240.3|0
1713416100000|2024-04-18 04:55:00|11253.6|11247.6|11252.3|11246.3|11253.6|11247.6|11252.3|11246.3|0
1713416400000|2024-04-18 05:00:00|11253.6|11247.6|11250.9|11244.9|11253.6|11247.6|11250.9|11244.9|0
1713416700000|2024-04-18 05:05:00|11251.6|11245.6|11250.9|11244.9|11252.3|11246.3|11250.9|11244.9|0
1713417000000|2024-04-18 05:10:00|11252.3|11246.3|11250.9|11244.9|11252.3|11246.3|11249.6|11243.6|0
1713417300000|2024-04-18 05:15:00|11249.6|11243.6|11248.9|11242.9|11249.6|11243.6|11248.2|11242.2|0
1713417600000|2024-04-18 05:20:00|11248.2|11242.2|11255|11249|11255|11249|11248.2|11242.2|0
1713417900000|2024-04-18 05:25:00|11260.3|11254.3|11259|11253|11263|11257|11257.7|11251.7|0
1713418200000|2024-04-18 05:30:00|11260.3|11254.3|11263.1|11257.1|11263.2|11257.2|11259|11253|0
1713418500000|2024-04-18 05:35:00|11261.8|11255.8|11265.8|11259.8|11268.4|11262.4|11261.7|11255.7|0
1713418800000|2024-04-18 05:40:00|11267.1|11261.1|11275.2|11269.2|11275.2|11269.2|11267.1|11261.1|0
1713419100000|2024-04-18 05:45:00|11273.8|11267.8|11265.8|11259.8|11275.1|11269.1|11265.8|11259.8|0
1713419400000|2024-04-18 05:50:00|11264.5|11258.5|11264.5|11258.5|11265.8|11259.8|11263.1|11257.1|0
1713419700000|2024-04-18 05:55:00|11265.1|11259.1|11263.8|11257.8|11265.8|11259.8|11263.1|11257.1|0
1713420000000|2024-04-18 06:00:00|11265.1|11263.1|11259.6|11257.6|11265.1|11263.1|11254.6|11252.6|72
1713420300000|2024-04-18 06:05:00|11258.1|11256.1|11253.6|11251.6|11259.1|11257.1|11253.6|11251.6|42
1713420600000|2024-04-18 06:10:00|11253.1|11251.1|11250.6|11248.6|11253.1|11251.1|11249.6|11247.6|28
1713420900000|2024-04-18 06:15:00|11251.1|11249.1|11261.1|11259.1|11261.6|11259.6|11251.1|11249.1|32
1713421200000|2024-04-18 06:20:00|11261.6|11259.6|11264.1|11262.1|11268.1|11266.1|11261.6|11259.6|35
1713421500000|2024-04-18 06:25:00|11263.1|11261.1|11261.6|11259.6|11264.6|11262.6|11259.1|11257.1|14
1713421800000|2024-04-18 06:30:00|11262.6|11260.6|11263.6|11261.6|11265.1|11263.1|11262.1|11260.1|11
1713422100000|2024-04-18 06:35:00|11263.1|11261.1|11260.1|11258.1|11264.6|11262.6|11260.1|11258.1|6
1713422400000|2024-04-18 06:40:00|11260.6|11258.6|11263.1|11261.1|11265.1|11263.1|11260.6|11258.6|5
1713422700000|2024-04-18 06:45:00|11262.6|11260.6|11267.6|11265.6|11267.6|11265.6|11260.6|11258.6|23
1713423000000|2024-04-18 06:50:00|11267.1|11265.1|11267.6|11265.6|11270.6|11268.6|11265.1|11263.1|44
1713423300000|2024-04-18 06:55:00|11268.1|11266.1|11265.1|11263.1|11274.6|11272.6|11257.1|11255.1|182
1713423600000|2024-04-18 07:00:00|11264.6|11262.6|11252.1|11250.1|11279.6|11277.6|11247.6|11245.6|658
1713423900000|2024-04-18 07:05:00|11253.1|11251.1|11257.6|11255.6|11267.1|11265.1|11250.6|11248.6|475
1713424200000|2024-04-18 07:10:00|11257.1|11255.1|11261.6|11259.6|11264.6|11262.6|11252.1|11250.1|260
1713424500000|2024-04-18 07:15:00|11262.1|11260.1|11267.6|11265.6|11269.6|11267.6|11254.6|11252.6|186
1713424800000|2024-04-18 07:20:00|11268.1|11266.1|11276.6|11274.6|11278.1|11276.1|11266.1|11264.1|214
1713425100000|2024-04-18 07:25:00|11276.1|11274.1|11277.1|11275.1|11281.1|11279.1|11274.1|11272.1|249
1713425400000|2024-04-18 07:30:00|11277.6|11275.6|11267.1|11265.1|11282.1|11280.1|11263.6|11261.6|440
1713425700000|2024-04-18 07:35:00|11266.6|11264.6|11258.1|11256.1|11271.1|11269.1|11258.1|11256.1|315
1713426000000|2024-04-18 07:40:00|11259.9|11257.9|11267.9|11265.9|11269.4|11267.4|11258.9|11256.9|259
1713426300000|2024-04-18 07:45:00|11267.4|11265.4|11264.9|11262.9|11269.9|11267.9|11260.4|11258.4|210
1713426600000|2024-04-18 07:50:00|11263.9|11261.9|11266.4|11264.4|11275.4|11273.4|11263.4|11261.4|149
1713426900000|2024-04-18 07:55:00|11265.9|11263.9|11262.4|11260.4|11269.9|11267.9|11260.9|11258.9|118
1713427200000|2024-04-18 08:00:00|11261.4|11259.4|11264.9|11262.9|11271.9|11269.9|11260.9|11258.9|216
1713427500000|2024-04-18 08:05:00|11264.4|11262.4|11264.9|11262.9|11271.4|11269.4|11262.4|11260.4|213
1713427800000|2024-04-18 08:10:00|11265.4|11263.4|11256.9|11254.9|11266.9|11264.9|11249.4|11247.4|302
1713428100000|2024-04-18 08:15:00|11256.4|11254.4|11250.4|11248.4|11256.9|11254.9|11249.4|11247.4|143
1713428400000|2024-04-18 08:20:00|11249.9|11247.9|11247.4|11245.4|11256.4|11254.4|11245.9|11243.9|146
1713428700000|2024-04-18 08:25:00|11246.9|11244.9|11254.4|11252.4|11256.4|11254.4|11246.9|11244.9|180
1713429000000|2024-04-18 08:30:00|11254.9|11252.9|11256.4|11254.4|11262.9|11260.9|11254.4|11252.4|94
1713429300000|2024-04-18 08:35:00|11256.9|11254.9|11249.4|11247.4|11257.9|11255.9|11248.9|11246.9|121
1713429600000|2024-04-18 08:40:00|11248.9|11246.9|11244.9|11242.9|11249.4|11247.4|11241.4|11239.4|143
1713429900000|2024-04-18 08:45:00|11244.4|11242.4|11249.9|11247.9|11249.9|11247.9|11242.4|11240.4|299
1713430200000|2024-04-18 08:50:00|11249.4|11247.4|11240.9|11238.9|11251.4|11249.4|11240.9|11238.9|79
1713430500000|2024-04-18 08:55:00|11240.4|11238.4|11240.9|11238.9|11241.9|11239.9|11234.9|11232.9|157
1713430800000|2024-04-18 09:00:00|11241.4|11239.4|11243.9|11241.9|11244.9|11242.9|11239.9|11237.9|100
1713431100000|2024-04-18 09:05:00|11243.4|11241.4|11248.4|11246.4|11249.9|11247.9|11241.9|11239.9|179
1713431400000|2024-04-18 09:10:00|11247.9|11245.9|11241.4|11239.4|11247.9|11245.9|11240.9|11238.9|422
1713431700000|2024-04-18 09:15:00|11240.9|11238.9|11235.9|11233.9|11241.4|11239.4|11233.9|11231.9|157
1713432000000|2024-04-18 09:20:00|11235.4|11233.4|11229.9|11227.9|11235.4|11233.4|11223.9|11221.9|202
1713432300000|2024-04-18 09:25:00|11230.4|11228.4|11229.9|11227.9|11230.4|11228.4|11224.9|11222.9|152
1713432600000|2024-04-18 09:30:00|11229.4|11227.4|11233.9|11231.9|11234.4|11232.4|11226.4|11224.4|105
1713432900000|2024-04-18 09:35:00|11233.4|11231.4|11239.4|11237.4|11240.9|11238.9|11230.9|11228.9|163
1713433200000|2024-04-18 09:40:00|11239.9|11237.9|11242.9|11240.9|11243.4|11241.4|11237.4|11235.4|154
1713433500000|2024-04-18 09:45:00|11243.4|11241.4|11242.4|11240.4|11246.9|11244.9|11242.4|11240.4|205
1713433800000|2024-04-18 09:50:00|11241.9|11239.9|11240.9|11238.9|11243.4|11241.4|11239.4|11237.4|73
1713434100000|2024-04-18 09:55:00|11240.4|11238.4|11243.9|11241.9|11245.9|11243.9|11239.4|11237.4|61
1713434400000|2024-04-18 10:00:00|11244.4|11242.4|11245.4|11243.4|11245.4|11243.4|11238.9|11236.9|75
1713434700000|2024-04-18 10:05:00|11244.9|11242.9|11244.9|11242.9|11245.9|11243.9|11240.4|11238.4|55
1713435000000|2024-04-18 10:10:00|11244.4|11242.4|11239.9|11237.9|11244.4|11242.4|11237.9|11235.9|67
1713435300000|2024-04-18 10:15:00|11239.4|11237.4|11237.9|11235.9|11242.9|11240.9|11237.4|11235.4|64
1713435600000|2024-04-18 10:20:00|11238.4|11236.4|11244.4|11242.4|11244.9|11242.9|11236.4|11234.4|75
1713435900000|2024-04-18 10:25:00|11243.9|11241.9|11245.4|11243.4|11246.4|11244.4|11243.4|11241.4|52
1713436200000|2024-04-18 10:30:00|11244.9|11242.9|11243.4|11241.4|11247.4|11245.4|11242.9|11240.9|144
1713436500000|2024-04-18 10:35:00|11243.9|11241.9|11247.4|11245.4|11249.9|11247.9|11242.9|11240.9|104
1713436800000|2024-04-18 10:40:00|11246.9|11244.9|11242.9|11240.9|11247.9|11245.9|11242.9|11240.9|149
1713437100000|2024-04-18 10:45:00|11242.4|11240.4|11243.4|11241.4|11246.9|11244.9|11240.9|11238.9|365
1713437400000|2024-04-18 10:50:00|11242.9|11240.9|11241.4|11239.4|11245.9|11243.9|11240.4|11238.4|83
1713437700000|2024-04-18 10:55:00|11241.9|11239.9|11240.9|11238.9|11245.4|11243.4|11240.9|11238.9|89
1713438000000|2024-04-18 11:00:00|11239.9|11237.9|11243.4|11241.4|11244.4|11242.4|11238.4|11236.4|87
1713438300000|2024-04-18 11:05:00|11241.9|11239.9|11242.4|11240.4|11246.4|11244.4|11240.9|11238.9|66
1713438600000|2024-04-18 11:10:00|11241.9|11239.9|11234.4|11232.4|11241.9|11239.9|11233.4|11231.4|77
1713438900000|2024-04-18 11:15:00|11233.9|11231.9|11234.4|11232.4|11239.4|11237.4|11233.4|11231.4|55
1713439200000|2024-04-18 11:20:00|11234.9|11232.9|11226.9|11224.9|11236.9|11234.9|11226.9|11224.9|81
1713439500000|2024-04-18 11:25:00|11227.9|11225.9|11221.4|11219.4|11227.9|11225.9|11221.4|11219.4|107
1713439800000|2024-04-18 11:30:00|11220.9|11218.9|11229.4|11227.4|11231.9|11229.9|11220.9|11218.9|263
1713440100000|2024-04-18 11:35:00|11228.9|11226.9|11224.9|11222.9|11230.9|11228.9|11223.9|11221.9|113
1713440400000|2024-04-18 11:40:00|11225.4|11223.4|11231.9|11229.9|11234.4|11232.4|11224.4|11222.4|69
1713440700000|2024-04-18 11:45:00|11232.4|11230.4|11230.9|11228.9|11237.9|11235.9|11230.9|11228.9|38
1713441000000|2024-04-18 11:50:00|11231.4|11229.4|11234.9|11232.9|11236.4|11234.4|11230.9|11228.9|84
1713441300000|2024-04-18 11:55:00|11235.4|11233.4|11232.9|11230.9|11236.4|11234.4|11232.4|11230.4|397
1713441600000|2024-04-18 12:00:00|11232.4|11230.4|11222.9|11220.9|11234.9|11232.9|11222.4|11220.4|129
1713441900000|2024-04-18 12:05:00|11222.4|11220.4|11220.4|11218.4|11227.4|11225.4|11220.4|11218.4|110
1713442200000|2024-04-18 12:10:00|11219.9|11217.9|11211.4|11209.4|11220.4|11218.4|11210.4|11208.4|109
1713442500000|2024-04-18 12:15:00|11210.9|11208.9|11210.4|11208.4|11213.4|11211.4|11209.4|11207.4|128
1713442800000|2024-04-18 12:20:00|11210.9|11208.9|11204.4|11202.4|11212.9|11210.9|11203.4|11201.4|219
1713443100000|2024-04-18 12:25:00|11203.9|11201.9|11203.9|11201.9|11207.4|11205.4|11199.9|11197.9|146
1713443400000|2024-04-18 12:30:00|11204.4|11202.4|11195.4|11193.4|11205.9|11203.9|11191.4|11189.4|385
1713443700000|2024-04-18 12:35:00|11194.9|11192.9|11204.4|11202.4|11211.9|11209.9|11193.4|11191.4|190
1713444000000|2024-04-18 12:40:00|11203.9|11201.9|11196.9|11194.9|11205.4|11203.4|11196.4|11194.4|89
1713444300000|2024-04-18 12:45:00|11196.4|11194.4|11200.4|11198.4|11201.9|11199.9|11189.4|11187.4|132
1713444600000|2024-04-18 12:50:00|11201.4|11199.4|11202.9|11200.9|11205.4|11203.4|11199.4|11197.4|72
1713444900000|2024-04-18 12:55:00|11202.4|11200.4|11200.4|11198.4|11207.4|11205.4|11196.9|11194.9|106
1713445200000|2024-04-18 13:00:00|11200.9|11198.9|11206.9|11204.9|11207.4|11205.4|11198.9|11196.9|143
1713445500000|2024-04-18 13:05:00|11207.4|11205.4|11209.9|11207.9|11212.4|11210.4|11204.9|11202.9|263
1713445800000|2024-04-18 13:10:00|11210.4|11208.4|11210.9|11208.9|11219.4|11217.4|11210.4|11208.4|411
1713446100000|2024-04-18 13:15:00|11211.4|11209.4|11204.9|11202.9|11212.9|11210.9|11201.4|11199.4|69
1713446400000|2024-04-18 13:20:00|11204.4|11202.4|11199.9|11197.9|11209.4|11207.4|11199.9|11197.9|122
1713446700000|2024-04-18 13:25:00|11200.4|11198.4|11193.9|11191.9|11202.4|11200.4|11192.4|11190.4|100
1713447000000|2024-04-18 13:30:00|11192.9|11190.9|11192.4|11190.4|11201.4|11199.4|11191.9|11189.9|149
1713447300000|2024-04-18 13:35:00|11192.9|11190.9|11177.9|11175.9|11192.9|11190.9|11173.4|11171.4|182
1713447600000|2024-04-18 13:40:00|11177.4|11175.4|11187.9|11185.9|11191.9|11189.9|11177.4|11175.4|143
1713447900000|2024-04-18 13:45:00|11188.9|11186.9|11210.4|11208.4|11210.9|11208.9|11184.9|11182.9|301
1713448200000|2024-04-18 13:50:00|11210.9|11208.9|11203.9|11201.9|11216.4|11214.4|11200.9|11198.9|143
1713448500000|2024-04-18 13:55:00|11204.9|11202.9|11211.4|11209.4|11217.9|11215.9|11204.9|11202.9|160
1713448800000|2024-04-18 14:00:00|11210.9|11208.9|11205.4|11203.4|11219.4|11217.4|11202.9|11200.9|232
1713449100000|2024-04-18 14:05:00|11205.9|11203.9|11209.9|11207.9|11213.4|11211.4|11200.4|11198.4|243
1713449400000|2024-04-18 14:10:00|11209|11207|11216.5|11214.5|11216.5|11214.5|11205.5|11203.5|367
1713449700000|2024-04-18 14:15:00|11217|11215|11219|11217|11224|11222|11213.5|11211.5|180
1713450000000|2024-04-18 14:20:00|11218.5|11216.5|11218|11216|11222.5|11220.5|11214|11212|184
1713450300000|2024-04-18 14:25:00|11217.5|11215.5|11223.5|11221.5|11224.5|11222.5|11216.5|11214.5|228
1713450600000|2024-04-18 14:30:00|11225.5|11223.5|11230.5|11228.5|11230.5|11228.5|11224|11222|194
1713450900000|2024-04-18 14:35:00|11230|11228|11231|11229|11236.5|11234.5|11228.5|11226.5|258
1713451200000|2024-04-18 14:40:00|11230|11228|11231|11229|11235.5|11233.5|11227.5|11225.5|364
1713451500000|2024-04-18 14:45:00|11231.5|11229.5|11230.5|11228.5|11233.5|11231.5|11218.5|11216.5|502
1713451800000|2024-04-18 14:50:00|11230|11228|11224.5|11222.5|11231.5|11229.5|11223.5|11221.5|179
1713452100000|2024-04-18 14:55:00|11225.5|11223.5|11226.5|11224.5|11231.5|11229.5|11222|11220|219
1713452400000|2024-04-18 15:00:00|11226|11224|11229|11227|11231.5|11229.5|11225.5|11223.5|199
1713452700000|2024-04-18 15:05:00|11229.5|11227.5|11230.5|11228.5|11233.5|11231.5|11227.5|11225.5|264
1713453000000|2024-04-18 15:10:00|11230|11228|11225|11223|11232.5|11230.5|11223.5|11221.5|232
1713453300000|2024-04-18 15:15:00|11225.5|11223.5|11231.5|11229.5|11233.5|11231.5|11225.5|11223.5|597
1713453600000|2024-04-18 15:20:00|11228.8|11226.8|11236.8|11234.8|11237.8|11235.8|11227.8|11225.8|493
1713453900000|2024-04-18 15:25:00|11237.3|11235.3|11234.8|11232.8|11237.3|11235.3|11230.8|11228.8|1096
1713454200000|2024-04-18 15:30:00|11233.8|11231.8|11230.8|11228.8|11236.3|11234.3|11226.3|11224.3|691
1713454500000|2024-04-18 15:35:00|11230.3|11228.3|11223.8|11221.8|11230.8|11228.8|11222.8|11220.8|230
1713454800000|2024-04-18 15:40:00|11221.8|11219.8|11218.8|11216.8|11222.8|11220.8|11215.8|11213.8|661
1713455100000|2024-04-18 15:45:00|11217.3|11215.3|11214.3|11212.3|11218.3|11216.3|11213.3|11211.3|67
1713455400000|2024-04-18 15:50:00|11214.8|11212.8|11215.8|11213.8|11216.8|11214.8|11212.3|11210.3|31
1713455700000|2024-04-18 15:55:00|11215.3|11213.3|11215.3|11213.3|11217.3|11215.3|11213.8|11211.8|48
1713456000000|2024-04-18 16:00:00|11214.8|11212.8|11217.8|11215.8|11228.3|11226.3|11214.8|11212.8|175
1713456300000|2024-04-18 16:05:00|11218.3|11216.3|11210.3|11208.3|11218.3|11216.3|11206.8|11204.8|106
1713456600000|2024-04-18 16:10:00|11209.8|11207.8|11213.8|11211.8|11215.3|11213.3|11209.8|11207.8|38
1713456900000|2024-04-18 16:15:00|11214.3|11212.3|11216.3|11214.3|11217.3|11215.3|11211.3|11209.3|26
1713457200000|2024-04-18 16:20:00|11215.8|11213.8|11211.8|11209.8|11216.3|11214.3|11211.3|11209.3|63
1713457500000|2024-04-18 16:25:00|11211.3|11209.3|11213.3|11211.3|11214.8|11212.8|11209.8|11207.8|65
1713457800000|2024-04-18 16:30:00|11212.8|11210.8|11200.3|11198.3|11212.8|11210.8|11198.8|11196.8|90
1713458100000|2024-04-18 16:35:00|11200.8|11198.8|11204.8|11202.8|11210.8|11208.8|11200.3|11198.3|115
1713458400000|2024-04-18 16:40:00|11205.8|11203.8|11200.3|11198.3|11206.8|11204.8|11198.8|11196.8|42
1713458700000|2024-04-18 16:45:00|11200.8|11198.8|11196.8|11194.8|11201.3|11199.3|11193.8|11191.8|33
1713459000000|2024-04-18 16:50:00|11196.3|11194.3|11192.8|11190.8|11197.8|11195.8|11190.8|11188.8|26
1713459300000|2024-04-18 16:55:00|11193.3|11191.3|11194.3|11192.3|11197.8|11195.8|11192.8|11190.8|17
1713459600000|2024-04-18 17:00:00|11193.8|11191.8|11193.3|11191.3|11197.8|11195.8|11193.3|11191.3|53
1713459900000|2024-04-18 17:05:00|11193.8|11191.8|11195.3|11193.3|11195.3|11193.3|11190.8|11188.8|17
1713460200000|2024-04-18 17:10:00|11194.8|11192.8|11187.8|11185.8|11194.8|11192.8|11186.3|11184.3|30
1713460500000|2024-04-18 17:15:00|11187.3|11185.3|11180.3|11178.3|11189.8|11187.8|11175.8|11173.8|108
1713460800000|2024-04-18 17:20:00|11180.8|11178.8|11173.3|11171.3|11182.8|11180.8|11172.8|11170.8|38
1713461100000|2024-04-18 17:25:00|11173.8|11171.8|11187.3|11185.3|11187.3|11185.3|11172.8|11170.8|14
1713461400000|2024-04-18 17:30:00|11186.8|11184.8|11183.8|11181.8|11189.3|11187.3|11182.3|11180.3|26
1713461700000|2024-04-18 17:35:00|11183.3|11181.3|11178.8|11176.8|11185.8|11183.8|11178.3|11176.3|66
1713462000000|2024-04-18 17:40:00|11180.3|11178.3|11183.8|11181.8|11184.8|11182.8|11172.8|11170.8|47
1713462300000|2024-04-18 17:45:00|11183.3|11181.3|11185.8|11183.8|11187.8|11185.8|11182.8|11180.8|29
1713462600000|2024-04-18 17:50:00|11186.3|11184.3|11180.3|11178.3|11186.3|11184.3|11178.3|11176.3|13
1713462900000|2024-04-18 17:55:00|11180.8|11178.8|11184.3|11182.3|11184.8|11182.8|11180.3|11178.3|10
1713463200000|2024-04-18 18:00:00|11183.8|11181.8|11182.3|11180.3|11184.3|11182.3|11180.8|11178.8|9
1713463500000|2024-04-18 18:05:00|11181.8|11179.8|11180.3|11178.3|11184.8|11182.8|11178.3|11176.3|20
1713463800000|2024-04-18 18:10:00|11179.8|11177.8|11181.3|11179.3|11183.8|11181.8|11174.8|11172.8|46
1713464100000|2024-04-18 18:15:00|11180.8|11178.8|11185.8|11183.8|11187.3|11185.3|11180.8|11178.8|23
1713464400000|2024-04-18 18:20:00|11186.3|11184.3|11187.3|11185.3|11190.8|11188.8|11184.8|11182.8|15
1713464700000|2024-04-18 18:25:00|11186.8|11184.8|11185.3|11183.3|11191.3|11189.3|11183.3|11181.3|16
1713465000000|2024-04-18 18:30:00|11185.8|11183.8|11176.3|11174.3|11185.8|11183.8|11176.3|11174.3|36
1713465300000|2024-04-18 18:35:00|11176.8|11174.8|11181.3|11179.3|11183.3|11181.3|11176.8|11174.8|12
1713465600000|2024-04-18 18:40:00|11180.8|11178.8|11186.3|11184.3|11187.8|11185.8|11180.8|11178.8|7
1713465900000|2024-04-18 18:45:00|11185.8|11183.8|11185.8|11183.8|11187.8|11185.8|11183.8|11181.8|9
1713466200000|2024-04-18 18:50:00|11186.3|11184.3|11181.8|11179.8|11186.3|11184.3|11180.8|11178.8|13
1713466500000|2024-04-18 18:55:00|11181.3|11179.3|11181.3|11179.3|11184.3|11182.3|11179.8|11177.8|9
1713466800000|2024-04-18 19:00:00|11181.8|11179.8|11186.3|11184.3|11190.8|11188.8|11180.8|11178.8|32
1713467100000|2024-04-18 19:05:00|11186.8|11184.8|11189.3|11187.3|11192.3|11190.3|11185.8|11183.8|18
1713467400000|2024-04-18 19:10:00|11189.8|11187.8|11189.3|11187.3|11193.3|11191.3|11186.3|11184.3|45
1713467700000|2024-04-18 19:15:00|11189.8|11187.8|11189.3|11187.3|11191.3|11189.3|11186.3|11184.3|13
1713468000000|2024-04-18 19:20:00|11189.8|11187.8|11192.3|11190.3|11194.3|11192.3|11186.3|11184.3|31
1713468300000|2024-04-18 19:25:00|11191.8|11189.8|11192.8|11190.8|11194.3|11192.3|11187.8|11185.8|14
1713468600000|2024-04-18 19:30:00|11193.3|11191.3|11196.8|11194.8|11196.8|11194.8|11192.8|11190.8|21
1713468900000|2024-04-18 19:35:00|11196.3|11194.3|11194.3|11192.3|11198.3|11196.3|11193.8|11191.8|30
1713469200000|2024-04-18 19:40:00|11194.8|11192.8|11198.8|11196.8|11199.8|11197.8|11193.3|11191.3|59
1713469500000|2024-04-18 19:45:00|11199.8|11197.8|11201.8|11199.8|11202.8|11200.8|11196.8|11194.8|58
1713469800000|2024-04-18 19:50:00|11202.3|11200.3|11197.3|11195.3|11206.3|11204.3|11195.3|11193.3|78
1713470100000|2024-04-18 19:55:00|11195.8|11193.8|11199.8|11193.8|11199.9|11197.3|11194.8|11192.8|73
1713470400000|2024-04-18 20:00:00|11199.2|11193.2|11201.8|11195.8|11207.1|11201.1|11192.6|11186.6|0
1713470700000|2024-04-18 20:05:00|11201.7|11195.7|11201.8|11195.8|11202.2|11196.2|11196.8|11190.8|0
1713471000000|2024-04-18 20:10:00|11202|11196|11200.1|11194.1|11203.8|11197.8|11199.8|11193.8|0
1713471300000|2024-04-18 20:15:00|11200.1|11194.1|11200.4|11194.4|11202.4|11196.4|11200|11194|0
1713471600000|2024-04-18 20:20:00|11200|11194|11200|11194|11200.9|11194.9|11198.4|11192.4|0
1713471900000|2024-04-18 20:25:00|11199.8|11193.8|11199.5|11193.5|11200.4|11194.4|11198.1|11192.1|0
1713472200000|2024-04-18 20:30:00|11199.6|11193.6|11198.1|11192.1|11200|11194|11198.1|11192.1|0
1713472500000|2024-04-18 20:35:00|11198.4|11192.4|11196.5|11190.5|11199.2|11193.2|11196.5|11190.5|0
1713472800000|2024-04-18 20:40:00|11196.7|11190.7|11194.4|11188.4|11197.6|11191.6|11194.4|11188.4|0
1713473100000|2024-04-18 20:45:00|11194.1|11188.1|11193.9|11187.9|11195.2|11189.2|11193.9|11187.9|0
1713473400000|2024-04-18 20:50:00|11194.1|11188.1|11195.8|11189.8|11197.2|11191.2|11194.1|11188.1|0
1713473700000|2024-04-18 20:55:00|11196.1|11190.1|11198.4|11192.4|11198.7|11192.7|11195.8|11189.8|0
1713474000000|2024-04-18 21:00:00|11198.3|11192.3|11197.9|11191.9|11198.3|11192.3|11197.4|11191.4|0
1713474300000|2024-04-18 21:05:00|11198.1|11192.1|11197.9|11191.9|11198.1|11192.1|11197.9|11191.9|0
1713474600000|2024-04-18 21:10:00|11197.8|11191.8|11197.9|11191.9|11198.1|11192.1|11197.8|11191.8|0
1713474900000|2024-04-18 21:15:00|11197.8|11191.8|11197.5|11191.5|11197.8|11191.8|11197.4|11191.4|0
1713475200000|2024-04-18 21:20:00|11197.2|11191.2|11197.2|11191.2|11197.4|11191.4|11197|11191|0
1713475500000|2024-04-18 21:25:00|11197.4|11191.4|11196.7|11190.7|11197.6|11191.6|11196.3|11190.3|0
1713475800000|2024-04-18 21:30:00|11196|11190|11195.9|11189.9|11196.1|11190.1|11195.9|11189.9|0
1713476100000|2024-04-18 21:35:00|11196|11190|11196.5|11190.5|11196.7|11190.7|11195.9|11189.9|0
1713476400000|2024-04-18 21:40:00|11196.4|11190.4|11196.7|11190.7|11196.7|11190.7|11196.4|11190.4|0
1713476700000|2024-04-18 21:45:00|11196.5|11190.5|11196.7|11190.7|11196.8|11190.8|11196.5|11190.5|0
1713477000000|2024-04-18 21:50:00|11196.8|11190.8|11196.5|11190.5|11197|11191|11196.1|11190.1|0
1713477300000|2024-04-18 21:55:00|11196.6|11190.6|11196.5|11190.5|11197.4|11191.4|11196.5|11190.5|0
1713477600000|2024-04-18 22:00:00|11196.6|11190.6|11202.2|11196.2|11202.2|11196.2|11196.6|11190.6|0
1713477900000|2024-04-18 22:05:00|11201.8|11195.8|11202.4|11196.4|11203.1|11197.1|11200.8|11194.8|0
1713478200000|2024-04-18 22:10:00|11202.2|11196.2|11202.3|11196.3|11202.9|11196.9|11201.8|11195.8|0
1713478500000|2024-04-18 22:15:00|11202.4|11196.4|11201.1|11195.1|11202.4|11196.4|11200.7|11194.7|0
1713478800000|2024-04-18 22:20:00|11201.4|11195.4|11200.7|11194.7|11201.7|11195.7|11200.7|11194.7|0
1713479100000|2024-04-18 22:25:00|11200.9|11194.9|11200.7|11194.7|11201.3|11195.3|11200.7|11194.7|0
1713479400000|2024-04-18 22:30:00|11201.2|11195.2|11200.8|11194.8|11201.8|11195.8|11200|11194|0
1713479700000|2024-04-18 22:35:00|11200.7|11194.7|11201.2|11195.2|11201.2|11195.2|11200.1|11194.1|0
1713480000000|2024-04-18 22:40:00|11200.8|11194.8|11200|11194|11200.8|11194.8|11199.8|11193.8|0
1713480300000|2024-04-18 22:45:00|11200.1|11194.1|11200.1|11194.1|11200.5|11194.5|11199.2|11193.2|0
1713480600000|2024-04-18 22:50:00|11199.8|11193.8|11197.5|11191.5|11200.1|11194.1|11196.8|11190.8|0
1713480900000|2024-04-18 22:55:00|11197.4|11191.4|11197.9|11191.9|11197.9|11191.9|11197.2|11191.2|0
1713481200000|2024-04-18 23:00:00|11197.5|11191.5|11196.5|11190.5|11197.9|11191.9|11195.7|11189.7|0
1713481500000|2024-04-18 23:05:00|11196.6|11190.6|11196.8|11190.8|11197.5|11191.5|11195.9|11189.9|0
1713481800000|2024-04-18 23:10:00|11197.2|11191.2|11197.2|11191.2|11197.9|11191.9|11196.8|11190.8|0
1713482100000|2024-04-18 23:15:00|11197.2|11191.2|11193.1|11187.1|11197.2|11191.2|11192.7|11186.7|0
1713482400000|2024-04-18 23:20:00|11193.2|11187.2|11194.1|11188.1|11196|11190|11192.7|11186.7|0
1713482700000|2024-04-18 23:25:00|11194.2|11188.2|11193.4|11187.4|11194.8|11188.8|11193.1|11187.1|0
1713483000000|2024-04-18 23:30:00|11193.5|11187.5|11194.1|11188.1|11194.8|11188.8|11193.1|11187.1|0
1713483300000|2024-04-18 23:35:00|11193.9|11187.9|11194.8|11188.8|11195.4|11189.4|11193.9|11187.9|0
1713483600000|2024-04-18 23:40:00|11194.9|11188.9|11194.1|11188.1|11195|11189|11193.1|11187.1|0
1713483900000|2024-04-18 23:45:00|11194.5|11188.5|11193.5|11187.5|11194.9|11188.9|11193.5|11187.5|0
1713484200000|2024-04-18 23:50:00|11193.3|11187.3|11190.9|11184.9|11193.5|11187.5|11183.2|11177.2|0
1713484500000|2024-04-18 23:55:00|11190.2|11184.2|11186.6|11180.6|11191.5|11185.5|11185.9|11179.9|0
1713484800000|2024-04-19 00:00:00|11186.3|11180.3|11187.3|11181.3|11188.6|11182.6|11184.7|11178.7|0
1713485100000|2024-04-19 00:05:00|11187.4|11181.4|11185.3|11179.3|11187.5|11181.5|11182.7|11176.7|0
1713485400000|2024-04-19 00:10:00|11184.9|11178.9|11184.3|11178.3|11186|11180|11180|11174|0
1713485700000|2024-04-19 00:15:00|11185|11179|11175.8|11169.8|11185|11179|11175.1|11169.1|0
1713486000000|2024-04-19 00:20:00|11175.1|11169.1|11169.2|11163.2|11175.8|11169.8|11167.8|11161.8|0
1713486300000|2024-04-19 00:25:00|11168.5|11162.5|11169.2|11163.2|11172.5|11166.5|11168.5|11162.5|0
1713486600000|2024-04-19 00:30:00|11168.6|11162.6|11168.5|11162.5|11169.2|11163.2|11164.4|11158.4|0
1713486900000|2024-04-19 00:35:00|11167.9|11161.9|11168.5|11162.5|11168.6|11162.6|11167.2|11161.2|0
1713487200000|2024-04-19 00:40:00|11167.9|11161.9|11167.9|11161.9|11168.6|11162.6|11167.1|11161.1|0
1713487500000|2024-04-19 00:45:00|11167.2|11161.2|11166.5|11160.5|11168.6|11162.6|11165.8|11159.8|0
1713487800000|2024-04-19 00:50:00|11165.9|11159.9|11163.7|11157.7|11167.2|11161.2|11163|11157|0
1713488100000|2024-04-19 00:55:00|11163|11157|11160.3|11154.3|11166.4|11160.4|11155.5|11149.5|0
1713488400000|2024-04-19 01:00:00|11160.2|11154.2|11153.3|11147.3|11165.6|11159.6|11152|11146|0
1713488700000|2024-04-19 01:05:00|11154|11148|11139.8|11133.8|11156.7|11150.7|11138.5|11132.5|0
1713489000000|2024-04-19 01:10:00|11139.9|11133.9|11139|11133|11142.6|11136.6|11137.7|11131.7|0
1713489300000|2024-04-19 01:15:00|11138.3|11132.3|11137.7|11131.7|11141.7|11135.7|11128.9|11122.9|0
1713489600000|2024-04-19 01:20:00|11138.4|11132.4|11133.6|11127.6|11140.4|11134.4|11128.8|11122.8|0
1713489900000|2024-04-19 01:25:00|11134.3|11128.3|11127.2|11121.2|11134.8|11128.8|11125.9|11119.9|0
1713490200000|2024-04-19 01:30:00|11128.5|11122.5|11107.6|11101.6|11128.6|11122.6|11106.6|11100.6|0
1713490500000|2024-04-19 01:35:00|11108.2|11102.2|11091.9|11085.9|11111|11105|11091.2|11085.2|0
1713490800000|2024-04-19 01:40:00|11093.2|11087.2|11089.8|11083.8|11106.8|11100.8|11089.8|11083.8|0
1713491100000|2024-04-19 01:45:00|11090.5|11084.5|11119.5|11113.5|11120.9|11114.9|11089.8|11083.8|0
1713491400000|2024-04-19 01:50:00|11120.9|11114.9|11134.3|11128.3|11135|11129|11118.9|11112.9|0
1713491700000|2024-04-19 01:55:00|11134.4|11128.4|11113.5|11107.5|11135.8|11129.8|11104.6|11098.6|0
1713492000000|2024-04-19 02:00:00|11112.8|11106.8|11106.7|11100.7|11118.2|11112.2|11099.2|11093.2|0
1713492300000|2024-04-19 02:05:00|11107.3|11101.3|11097.9|11091.9|11108.8|11102.8|11095.2|11089.2|0
1713492600000|2024-04-19 02:10:00|11097.8|11091.8|11074.8|11068.8|11097.9|11091.9|11074.8|11068.8|0
1713492900000|2024-04-19 02:15:00|11075.5|11069.5|11064.1|11058.1|11081.7|11075.7|11061.4|11055.4|0
1713493200000|2024-04-19 02:20:00|11064.8|11058.8|11084.7|11078.7|11087.4|11081.4|11064.1|11058.1|0
1713493500000|2024-04-19 02:25:00|11084.6|11078.6|11094.7|11088.7|11104.7|11098.7|11081.1|11075.1|0
1713493800000|2024-04-19 02:30:00|11094|11088|11080.5|11074.5|11097.4|11091.4|11080.5|11074.5|0
1713494100000|2024-04-19 02:35:00|11081.9|11075.9|11086.8|11080.8|11092.9|11086.9|11075.2|11069.2|0
1713494400000|2024-04-19 02:40:00|11086.7|11080.7|11088.6|11082.6|11090.2|11084.2|11081.2|11075.2|0
1713494700000|2024-04-19 02:45:00|11088.7|11082.7|11077.8|11071.8|11096.8|11090.8|11073.7|11067.7|0
1713495000000|2024-04-19 02:50:00|11077.9|11071.9|11091.4|11085.4|11092.9|11086.9|11077.9|11071.9|0
1713495300000|2024-04-19 02:55:00|11092.1|11086.1|11098.3|11092.3|11099.7|11093.7|11088.8|11082.8|0
1713495600000|2024-04-19 03:00:00|11098.9|11092.9|11097|11091|11101|11095|11094.1|11088.1|0
1713495900000|2024-04-19 03:05:00|11095.7|11089.7|11111.9|11105.9|11112.5|11106.5|11094.3|11088.3|0
1713496200000|2024-04-19 03:10:00|11111.2|11105.2|11117.2|11111.2|11122.6|11116.6|11106.4|11100.4|0
1713496500000|2024-04-19 03:15:00|11116.5|11110.5|11111.9|11105.9|11118.6|11112.6|11110.4|11104.4|0
1713496800000|2024-04-19 03:20:00|11112.5|11106.5|11108.5|11102.5|11113.9|11107.9|11107.8|11101.8|0
1713497100000|2024-04-19 03:25:00|11107.9|11101.9|11122|11116|11122.6|11116.6|11107.8|11101.8|0
1713497400000|2024-04-19 03:30:00|11122.6|11116.6|11123.2|11117.2|11130.8|11124.8|11118.5|11112.5|0
1713497700000|2024-04-19 03:35:00|11122.6|11116.6|11122.5|11116.5|11129.4|11123.4|11121.2|11115.2|0
1713498000000|2024-04-19 03:40:00|11121.9|11115.9|11129.4|11123.4|11130.8|11124.8|11121.8|11115.8|0
1713498300000|2024-04-19 03:45:00|11130.7|11124.7|11124|11118|11132.1|11126.1|11122.5|11116.5|0
1713498600000|2024-04-19 03:50:00|11124.7|11118.7|11124.8|11118.8|11128.2|11122.2|11117.2|11111.2|0
1713498900000|2024-04-19 03:55:00|11125.5|11119.5|11124.1|11118.1|11128.8|11122.8|11121.4|11115.4|0
1713499200000|2024-04-19 04:00:00|11124.2|11118.2|11136.2|11130.2|11141|11135|11124.1|11118.1|0
1713499500000|2024-04-19 04:05:00|11136.9|11130.9|11136.2|11130.2|11141.7|11135.7|11136.2|11130.2|0
1713499800000|2024-04-19 04:10:00|11136.9|11130.9|11134.8|11128.8|11137.6|11131.6|11132.1|11126.1|0
1713500100000|2024-04-19 04:15:00|11134.9|11128.9|11134.9|11128.9|11136.2|11130.2|11132.2|11126.2|0
1713500400000|2024-04-19 04:20:00|11134.2|11128.2|11140.3|11134.3|11143|11137|11133.5|11127.5|0
1713500700000|2024-04-19 04:25:00|11138.9|11132.9|11140.3|11134.3|11142.3|11136.3|11137.6|11131.6|0
1713501000000|2024-04-19 04:30:00|11139.6|11133.6|11133.6|11127.6|11140.3|11134.3|11132.3|11126.3|0
1713501300000|2024-04-19 04:35:00|11135|11129|11137|11131|11137.7|11131.7|11132.3|11126.3|0
1713501600000|2024-04-19 04:40:00|11136.4|11130.4|11137.7|11131.7|11137.8|11131.8|11133.7|11127.7|0
1713501900000|2024-04-19 04:45:00|11138.4|11132.4|11129.6|11123.6|11139.1|11133.1|11128.9|11122.9|0
1713502200000|2024-04-19 04:50:00|11128.9|11122.9|11125.5|11119.5|11130.9|11124.9|11124.2|11118.2|0
1713502500000|2024-04-19 04:55:00|11124.8|11118.8|11128.2|11122.2|11128.2|11122.2|11122.9|11116.9|0
1713502800000|2024-04-19 05:00:00|11126.9|11120.9|11137.6|11131.6|11137.6|11131.6|11125.6|11119.6|0
1713503100000|2024-04-19 05:05:00|11136.9|11130.9|11137.6|11131.6|11143.1|11137.1|11132.3|11126.3|0
1713503400000|2024-04-19 05:10:00|11139|11133|11130.9|11124.9|11141|11135|11130.2|11124.2|0
1713503700000|2024-04-19 05:15:00|11130.2|11124.2|11129.4|11123.4|11136.2|11130.2|11126.7|11120.7|0
1713504000000|2024-04-19 05:20:00|11130.8|11124.8|11138.9|11132.9|11140.3|11134.3|11129.4|11123.4|0
1713504300000|2024-04-19 05:25:00|11139.6|11133.6|11143|11137|11143.7|11137.7|11138.9|11132.9|0
1713504600000|2024-04-19 05:30:00|11143.6|11137.6|11140.2|11134.2|11145.6|11139.6|11139.5|11133.5|0
1713504900000|2024-04-19 05:35:00|11140.8|11134.8|11142.2|11136.2|11145.6|11139.6|11138.1|11132.1|0
1713505200000|2024-04-19 05:40:00|11142.9|11136.9|11144.4|11138.4|11147|11141|11141.5|11135.5|0
1713505500000|2024-04-19 05:45:00|11145.7|11139.7|11145|11139|11149.7|11143.7|11144.3|11138.3|0
1713505800000|2024-04-19 05:50:00|11145.6|11139.6|11153.7|11147.7|11158.4|11152.4|11144.3|11138.3|0
1713506100000|2024-04-19 05:55:00|11152.4|11146.4|11149.7|11143.7|11155|11149|11149.7|11143.7|0
1713506400000|2024-04-19 06:00:00|11098.8|11096.8|11101.8|11099.8|11101.8|11099.8|11083.3|11081.3|50
1713506700000|2024-04-19 06:05:00|11101.3|11099.3|11118.8|11116.8|11118.8|11116.8|11100.8|11098.8|25
1713507000000|2024-04-19 06:10:00|11119.3|11117.3|11135.3|11133.3|11136.3|11134.3|11119.3|11117.3|26
1713507300000|2024-04-19 06:15:00|11134.8|11132.8|11142.8|11140.8|11145.3|11143.3|11132.8|11130.8|49
1713507600000|2024-04-19 06:20:00|11143.3|11141.3|11136.3|11134.3|11148.3|11146.3|11135.8|11133.8|121
1713507900000|2024-04-19 06:25:00|11136.8|11134.8|11148.3|11146.3|11150.8|11148.8|11133.8|11131.8|40
1713508200000|2024-04-19 06:30:00|11147.8|11145.8|11152.8|11150.8|11156.8|11154.8|11142.3|11140.3|77
1713508500000|2024-04-19 06:35:00|11152.3|11150.3|11155.8|11153.8|11166.8|11164.8|11151.8|11149.8|59
1713508800000|2024-04-19 06:40:00|11152.3|11150.3|11164.3|11162.3|11165.3|11163.3|11149.3|11147.3|29
1713509100000|2024-04-19 06:45:00|11163.8|11161.8|11144.8|11142.8|11165.3|11163.3|11144.8|11142.8|129
1713509400000|2024-04-19 06:50:00|11145.3|11143.3|11136.3|11134.3|11150.3|11148.3|11136.3|11134.3|94
1713509700000|2024-04-19 06:55:00|11137.8|11135.8|11123.3|11121.3|11141.8|11139.8|11119.8|11117.8|1039
1713510000000|2024-04-19 07:00:00|11125.3|11123.3|11135.8|11133.8|11160.3|11158.3|11123.3|11121.3|1634
1713510300000|2024-04-19 07:05:00|11136.3|11134.3|11153.8|11151.8|11156.3|11154.3|11128.3|11126.3|621
1713510600000|2024-04-19 07:10:00|11153.3|11151.3|11163.3|11161.3|11170.3|11168.3|11144.3|11142.3|477
1713510900000|2024-04-19 07:15:00|11165.3|11163.3|11160.3|11158.3|11171.3|11169.3|11158.3|11156.3|335
1713511200000|2024-04-19 07:20:00|11160.8|11158.8|11147.3|11145.3|11164.3|11162.3|11146.8|11144.8|253
1713511500000|2024-04-19 07:25:00|11147.8|11145.8|11145.8|11143.8|11158.3|11156.3|11143.3|11141.3|504
1713511800000|2024-04-19 07:30:00|11145.3|11143.3|11130.3|11128.3|11145.3|11143.3|11125.8|11123.8|601
1713512100000|2024-04-19 07:35:00|11129.3|11127.3|11136.3|11134.3|11145.8|11143.8|11125.3|11123.3|225
1713512400000|2024-04-19 07:40:00|11137.4|11135.4|11147.9|11145.9|11155.4|11153.4|11130.9|11128.9|226
1713512700000|2024-04-19 07:45:00|11148.4|11146.4|11151.4|11149.4|11159.9|11157.9|11148.4|11146.4|125
1713513000000|2024-04-19 07:50:00|11151.9|11149.9|11155.4|11153.4|11157.4|11155.4|11149.4|11147.4|146
1713513300000|2024-04-19 07:55:00|11156.4|11154.4|11167.9|11165.9|11169.4|11167.4|11156.4|11154.4|168
1713513600000|2024-04-19 08:00:00|11168.4|11166.4|11169.4|11167.4|11170.4|11168.4|11163.4|11161.4|89
1713513900000|2024-04-19 08:05:00|11168.9|11166.9|11171.4|11169.4|11171.9|11169.9|11159.4|11157.4|206
1713514200000|2024-04-19 08:10:00|11171.9|11169.9|11160.4|11158.4|11171.9|11169.9|11153.9|11151.9|182
1713514500000|2024-04-19 08:15:00|11160.9|11158.9|11182.4|11180.4|11183.4|11181.4|11160.4|11158.4|127
1713514800000|2024-04-19 08:20:00|11182.9|11180.9|11183.4|11181.4|11184.4|11182.4|11175.4|11173.4|265
1713515100000|2024-04-19 08:25:00|11184.4|11182.4|11182.9|11180.9|11188.9|11186.9|11181.4|11179.4|434
1713515400000|2024-04-19 08:30:00|11182.4|11180.4|11169.9|11167.9|11185.4|11183.4|11167.9|11165.9|311
1713515700000|2024-04-19 08:35:00|11170.4|11168.4|11172.4|11170.4|11175.9|11173.9|11167.4|11165.4|205
1713516000000|2024-04-19 08:40:00|11171.9|11169.9|11157.4|11155.4|11171.9|11169.9|11154.9|11152.9|218
1713516300000|2024-04-19 08:45:00|11156.9|11154.9|11157.9|11155.9|11159.4|11157.4|11151.4|11149.4|142
1713516600000|2024-04-19 08:50:00|11158.4|11156.4|11165.4|11163.4|11171.9|11169.9|11157.9|11155.9|95
1713516900000|2024-04-19 08:55:00|11164.9|11162.9|11161.9|11159.9|11168.9|11166.9|11161.9|11159.9|120
1713517200000|2024-04-19 09:00:00|11162.4|11160.4|11172.4|11170.4|11182.4|11180.4|11161.9|11159.9|172
1713517500000|2024-04-19 09:05:00|11172.9|11170.9|11170.4|11168.4|11174.9|11172.9|11165.4|11163.4|110
1713517800000|2024-04-19 09:10:00|11169.9|11167.9|11161.4|11159.4|11173.9|11171.9|11161.4|11159.4|123
1713518100000|2024-04-19 09:15:00|11161.9|11159.9|11165.9|11163.9|11171.4|11169.4|11160.9|11158.9|149
1713518400000|2024-04-19 09:20:00|11165.4|11163.4|11174.4|11172.4|11176.4|11174.4|11165.4|11163.4|225
1713518700000|2024-04-19 09:25:00|11174.9|11172.9|11179.4|11177.4|11182.9|11180.9|11174.4|11172.4|163
1713519000000|2024-04-19 09:30:00|11178.9|11176.9|11190.4|11188.4|11190.9|11188.9|11178.4|11176.4|171
1713519300000|2024-04-19 09:35:00|11189.9|11187.9|11188.4|11186.4|11194.4|11192.4|11185.9|11183.9|424
1713519600000|2024-04-19 09:40:00|11188.9|11186.9|11191.9|11189.9|11193.9|11191.9|11186.4|11184.4|166
1713519900000|2024-04-19 09:45:00|11192.4|11190.4|11200.9|11198.9|11201.4|11199.4|11191.9|11189.9|293
1713520200000|2024-04-19 09:50:00|11201.4|11199.4|11203.9|11201.9|11204.4|11202.4|11194.9|11192.9|436
1713520500000|2024-04-19 09:55:00|11203.4|11201.4|11195.9|11193.9|11205.9|11203.9|11193.4|11191.4|348
1713520800000|2024-04-19 10:00:00|11196.4|11194.4|11193.9|11191.9|11198.9|11196.9|11191.9|11189.9|240
1713521100000|2024-04-19 10:05:00|11193.4|11191.4|11214.9|11212.9|11215.4|11213.4|11193.4|11191.4|195
1713521400000|2024-04-19 10:10:00|11215.4|11213.4|11211.4|11209.4|11217.9|11215.9|11210.4|11208.4|185
1713521700000|2024-04-19 10:15:00|11210.9|11208.9|11210.4|11208.4|11211.9|11209.9|11207.4|11205.4|66
1713522000000|2024-04-19 10:20:00|11209.9|11207.9|11202.4|11200.4|11210.9|11208.9|11201.4|11199.4|173
1713522300000|2024-04-19 10:25:00|11202.9|11200.9|11209.9|11207.9|11209.9|11207.9|11197.9|11195.9|83
1713522600000|2024-04-19 10:30:00|11210.4|11208.4|11215.4|11213.4|11215.9|11213.9|11208.9|11206.9|98
1713522900000|2024-04-19 10:35:00|11215.9|11213.9|11212.4|11210.4|11216.9|11214.9|11210.4|11208.4|88
1713523200000|2024-04-19 10:40:00|11211.9|11209.9|11205.4|11203.4|11216.4|11214.4|11203.9|11201.9|88
1713523500000|2024-04-19 10:45:00|11205.9|11203.9|11207.4|11205.4|11211.4|11209.4|11205.9|11203.9|360
1713523800000|2024-04-19 10:50:00|11206.9|11204.9|11201.9|11199.9|11207.4|11205.4|11197.9|11195.9|74
1713524100000|2024-04-19 10:55:00|11202.4|11200.4|11211.4|11209.4|11211.4|11209.4|11201.4|11199.4|157
1713524400000|2024-04-19 11:00:00|11211.9|11209.9|11204.9|11202.9|11211.9|11209.9|11199.9|11197.9|204
1713524700000|2024-04-19 11:05:00|11205.4|11203.4|11196.4|11194.4|11205.4|11203.4|11196.4|11194.4|95
1713525000000|2024-04-19 11:10:00|11195.9|11193.9|11196.4|11194.4|11204.4|11202.4|11195.4|11193.4|118
1713525300000|2024-04-19 11:15:00|11195.9|11193.9|11204.9|11202.9|11207.4|11205.4|11195.9|11193.9|50
1713525600000|2024-04-19 11:20:00|11204.4|11202.4|11209.9|11207.9|11210.4|11208.4|11201.9|11199.9|105
1713525900000|2024-04-19 11:25:00|11210.4|11208.4|11215.4|11213.4|11218.9|11216.9|11210.4|11208.4|130
1713526200000|2024-04-19 11:30:00|11215.9|11213.9|11218.4|11216.4|11222.4|11220.4|11215.9|11213.9|96
1713526500000|2024-04-19 11:35:00|11218.9|11216.9|11221.4|11219.4|11221.4|11219.4|11215.9|11213.9|121
1713526800000|2024-04-19 11:40:00|11220.4|11218.4|11223.4|11221.4|11225.4|11223.4|11220.4|11218.4|120
1713527100000|2024-04-19 11:45:00|11222.9|11220.9|11210.4|11208.4|11223.4|11221.4|11210.4|11208.4|91
1713527400000|2024-04-19 11:50:00|11210.9|11208.9|11217.4|11215.4|11218.4|11216.4|11208.4|11206.4|109
1713527700000|2024-04-19 11:55:00|11217.9|11215.9|11223.9|11221.9|11223.9|11221.9|11216.9|11214.9|43
1713528000000|2024-04-19 12:00:00|11223.4|11221.4|11219.9|11217.9|11224.9|11222.9|11219.4|11217.4|93
1713528300000|2024-04-19 12:05:00|11220.4|11218.4|11221.4|11219.4|11221.9|11219.9|11217.9|11215.9|60
1713528600000|2024-04-19 12:10:00|11221.9|11219.9|11221.4|11219.4|11223.9|11221.9|11219.9|11217.9|127
1713528900000|2024-04-19 12:15:00|11220.9|11218.9|11223.9|11221.9|11224.4|11222.4|11218.4|11216.4|184
1713529200000|2024-04-19 12:20:00|11222.9|11220.9|11225.9|11223.9|11228.9|11226.9|11222.9|11220.9|178
1713529500000|2024-04-19 12:25:00|11226.4|11224.4|11223.4|11221.4|11226.4|11224.4|11222.9|11220.9|74
1713529800000|2024-04-19 12:30:00|11223.9|11221.9|11233.9|11231.9|11235.9|11233.9|11222.9|11220.9|178
1713530100000|2024-04-19 12:35:00|11233.4|11231.4|11227.4|11225.4|11234.9|11232.9|11226.9|11224.9|84
1713530400000|2024-04-19 12:40:00|11226.9|11224.9|11215.4|11213.4|11228.9|11226.9|11214.4|11212.4|93
1713530700000|2024-04-19 12:45:00|11215.9|11213.9|11220.9|11218.9|11220.9|11218.9|11206.9|11204.9|218
1713531000000|2024-04-19 12:50:00|11221.4|11219.4|11225.4|11223.4|11233.9|11231.9|11220.4|11218.4|208
1713531300000|2024-04-19 12:55:00|11225.9|11223.9|11230.4|11228.4|11232.9|11230.9|11222.4|11220.4|57
1713531600000|2024-04-19 13:00:00|11228.9|11226.9|11231.4|11229.4|11233.9|11231.9|11226.9|11224.9|93
1713531900000|2024-04-19 13:05:00|11230.9|11228.9|11225.4|11223.4|11231.4|11229.4|11223.4|11221.4|91
1713532200000|2024-04-19 13:10:00|11225.9|11223.9|11222.4|11220.4|11232.4|11230.4|11222.4|11220.4|94
1713532500000|2024-04-19 13:15:00|11221.9|11219.9|11219.9|11217.9|11224.4|11222.4|11216.4|11214.4|145
1713532800000|2024-04-19 13:20:00|11219.4|11217.4|11218.4|11216.4|11219.9|11217.9|11214.4|11212.4|134
1713533100000|2024-04-19 13:25:00|11217.4|11215.4|11223.9|11221.9|11223.9|11221.9|11212.4|11210.4|169
1713533400000|2024-04-19 13:30:00|11222.9|11220.9|11233.4|11231.4|11236.9|11234.9|11219.4|11217.4|257
1713533700000|2024-04-19 13:35:00|11233.9|11231.9|11230.4|11228.4|11237.4|11235.4|11228.4|11226.4|129
1713534000000|2024-04-19 13:40:00|11229.9|11227.9|11240.9|11238.9|11241.9|11239.9|11224.9|11222.9|319
1713534300000|2024-04-19 13:45:00|11241.4|11239.4|11247.4|11245.4|11251.4|11249.4|11239.4|11237.4|189
1713534600000|2024-04-19 13:50:00|11246.9|11244.9|11241.9|11239.9|11246.9|11244.9|11237.4|11235.4|215
1713534900000|2024-04-19 13:55:00|11241.4|11239.4|11239.4|11237.4|11250.9|11248.9|11237.4|11235.4|362
1713535200000|2024-04-19 14:00:00|11238.9|11236.9|11249.4|11247.4|11252.9|11250.9|11236.9|11234.9|358
1713535500000|2024-04-19 14:05:00|11248.9|11246.9|11257.9|11255.9|11263.9|11261.9|11248.4|11246.4|176
1713535800000|2024-04-19 14:10:00|11257.1|11255.1|11252.6|11250.6|11257.1|11255.1|11247.1|11245.1|196
1713536100000|2024-04-19 14:15:00|11253.1|11251.1|11254.1|11252.1|11256.1|11254.1|11246.6|11244.6|259
1713536400000|2024-04-19 14:20:00|11253.6|11251.6|11246.1|11244.1|11261.1|11259.1|11246.1|11244.1|230
1713536700000|2024-04-19 14:25:00|11246.6|11244.6|11254.1|11252.1|11254.6|11252.6|11239.1|11237.1|367
1713537000000|2024-04-19 14:30:00|11253.6|11251.6|11254.6|11252.6|11257.6|11255.6|11250.1|11248.1|233
1713537300000|2024-04-19 14:35:00|11254.1|11252.1|11251.1|11249.1|11256.1|11254.1|11248.6|11246.6|129
1713537600000|2024-04-19 14:40:00|11250.6|11248.6|11260.6|11258.6|11261.6|11259.6|11250.1|11248.1|183
1713537900000|2024-04-19 14:45:00|11260.1|11258.1|11265.6|11263.6|11269.6|11267.6|11259.6|11257.6|176
1713538200000|2024-04-19 14:50:00|11265.1|11263.1|11269.6|11267.6|11271.6|11269.6|11262.6|11260.6|220
1713538500000|2024-04-19 14:55:00|11269.1|11267.1|11268.6|11266.6|11271.6|11269.6|11263.1|11261.1|194
1713538800000|2024-04-19 15:00:00|11267.6|11265.6|11262.1|11260.1|11269.6|11267.6|11259.6|11257.6|329
1713539100000|2024-04-19 15:05:00|11261.6|11259.6|11271.6|11269.6|11272.1|11270.1|11260.6|11258.6|277
1713539400000|2024-04-19 15:10:00|11271.1|11269.1|11274.6|11272.6|11277.1|11275.1|11268.1|11266.1|395
1713539700000|2024-04-19 15:15:00|11274.1|11272.1|11266.6|11264.6|11275.1|11273.1|11264.1|11262.1|681
1713540000000|2024-04-19 15:20:00|11199.6|11197.6|11203.1|11201.1|11204.6|11202.6|11198.1|11196.1|1180
1713540300000|2024-04-19 15:25:00|11202.6|11200.6|11231.1|11229.1|11231.1|11229.1|11202.1|11200.1|6799
1713540600000|2024-04-19 15:30:00|11233.1|11231.1|11212.1|11210.1|11233.1|11231.1|11211.1|11209.1|2817
1713540900000|2024-04-19 15:35:00|11211.1|11209.1|11216.1|11214.1|11218.1|11216.1|11208.1|11206.1|704
1713541200000|2024-04-19 15:40:00|11215.6|11213.6|11225.1|11223.1|11226.1|11224.1|11215.6|11213.6|255
1713541500000|2024-04-19 15:45:00|11224.6|11222.6|11226.6|11224.6|11231.1|11229.1|11223.1|11221.1|101
1713541800000|2024-04-19 15:50:00|11226.1|11224.1|11224.1|11222.1|11230.1|11228.1|11223.1|11221.1|128
1713542100000|2024-04-19 15:55:00|11224.6|11222.6|11224.6|11222.6|11226.6|11224.6|11219.1|11217.1|65
1713542400000|2024-04-19 16:00:00|11223.6|11221.6|11222.6|11220.6|11231.1|11229.1|11219.6|11217.6|92
1713542700000|2024-04-19 16:05:00|11223.1|11221.1|11220.6|11218.6|11224.1|11222.1|11217.1|11215.1|170
1713543000000|2024-04-19 16:10:00|11220.1|11218.1|11212.6|11210.6|11220.6|11218.6|11212.6|11210.6|48
1713543300000|2024-04-19 16:15:00|11213.1|11211.1|11212.1|11210.1|11216.6|11214.6|11212.1|11210.1|53
1713543600000|2024-04-19 16:20:00|11212.6|11210.6|11213.6|11211.6|11217.1|11215.1|11212.6|11210.6|27
1713543900000|2024-04-19 16:25:00|11214.1|11212.1|11208.1|11206.1|11216.1|11214.1|11208.1|11206.1|157
1713544200000|2024-04-19 16:30:00|11208.6|11206.6|11210.6|11208.6|11213.1|11211.1|11207.6|11205.6|30
1713544500000|2024-04-19 16:35:00|11210.1|11208.1|11206.6|11204.6|11210.6|11208.6|11206.6|11204.6|21
1713544800000|2024-04-19 16:40:00|11207.1|11205.1|11215.6|11213.6|11216.1|11214.1|11206.1|11204.1|20
1713545100000|2024-04-19 16:45:00|11215.1|11213.1|11215.6|11213.6|11220.1|11218.1|11213.1|11211.1|16
1713545400000|2024-04-19 16:50:00|11216.1|11214.1|11220.1|11218.1|11227.1|11225.1|11216.1|11214.1|66
1713545700000|2024-04-19 16:55:00|11220.6|11218.6|11224.6|11222.6|11225.1|11223.1|11220.6|11218.6|8
1713546000000|2024-04-19 17:00:00|11224.1|11222.1|11224.6|11222.6|11226.6|11224.6|11221.6|11219.6|37
1713546300000|2024-04-19 17:05:00|11224.1|11222.1|11228.6|11226.6|11228.6|11226.6|11222.6|11220.6|15
1713546600000|2024-04-19 17:10:00|11229.1|11227.1|11227.6|11225.6|11230.6|11228.6|11225.1|11223.1|13
1713546900000|2024-04-19 17:15:00|11227.1|11225.1|11231.6|11229.6|11232.6|11230.6|11223.6|11221.6|18
1713547200000|2024-04-19 17:20:00|11231.1|11229.1|11231.1|11229.1|11232.6|11230.6|11228.6|11226.6|22
1713547500000|2024-04-19 17:25:00|11231.6|11229.6|11225.6|11223.6|11232.6|11230.6|11224.6|11222.6|21
1713547800000|2024-04-19 17:30:00|11225.1|11223.1|11227.6|11225.6|11229.6|11227.6|11225.1|11223.1|18
1713548100000|2024-04-19 17:35:00|11227.1|11225.1|11224.6|11222.6|11228.6|11226.6|11224.6|11222.6|10
1713548400000|2024-04-19 17:40:00|11225.1|11223.1|11227.1|11225.1|11228.6|11226.6|11225.1|11223.1|6
1713548700000|2024-04-19 17:45:00|11227.6|11225.6|11233.6|11231.6|11233.6|11231.6|11226.6|11224.6|90
1713549000000|2024-04-19 17:50:00|11233.1|11231.1|11239.6|11237.6|11241.1|11239.1|11232.6|11230.6|66
1713549300000|2024-04-19 17:55:00|11240.1|11238.1|11229.1|11227.1|11240.6|11238.6|11228.1|11226.1|59
1713549600000|2024-04-19 18:00:00|11228.1|11226.1|11220.6|11218.6|11228.6|11226.6|11218.1|11216.1|37
1713549900000|2024-04-19 18:05:00|11221.1|11219.1|11220.6|11218.6|11226.1|11224.1|11214.1|11212.1|43
1713550200000|2024-04-19 18:10:00|11221.1|11219.1|11220.6|11218.6|11224.6|11222.6|11220.6|11218.6|19
1713550500000|2024-04-19 18:15:00|11220.1|11218.1|11224.6|11222.6|11225.6|11223.6|11218.1|11216.1|43
1713550800000|2024-04-19 18:20:00|11224.1|11222.1|11225.6|11223.6|11227.1|11225.1|11221.6|11219.6|15
1713551100000|2024-04-19 18:25:00|11225.1|11223.1|11216.1|11214.1|11225.1|11223.1|11215.6|11213.6|51
1713551400000|2024-04-19 18:30:00|11215.6|11213.6|11218.6|11216.6|11221.6|11219.6|11215.1|11213.1|36
1713551700000|2024-04-19 18:35:00|11218.1|11216.1|11210.6|11208.6|11220.1|11218.1|11210.1|11208.1|46
1713552000000|2024-04-19 18:40:00|11210.1|11208.1|11204.6|11202.6|11210.1|11208.1|11204.6|11202.6|29
1713552300000|2024-04-19 18:45:00|11205.1|11203.1|11208.1|11206.1|11210.1|11208.1|11200.6|11198.6|16
1713552600000|2024-04-19 18:50:00|11208.6|11206.6|11207.6|11205.6|11210.6|11208.6|11205.1|11203.1|20
1713552900000|2024-04-19 18:55:00|11207.1|11205.1|11215.6|11213.6|11215.6|11213.6|11205.1|11203.1|9
1713553200000|2024-04-19 19:00:00|11215.1|11213.1|11215.6|11213.6|11218.1|11216.1|11211.1|11209.1|4
1713553500000|2024-04-19 19:05:00|11216.1|11214.1|11217.6|11215.6|11221.1|11219.1|11208.6|11206.6|18
1713553800000|2024-04-19 19:10:00|11217.1|11215.1|11221.6|11219.6|11224.6|11222.6|11215.6|11213.6|51
1713554100000|2024-04-19 19:15:00|11221.1|11219.1|11221.6|11219.6|11221.6|11219.6|11215.6|11213.6|8
1713554400000|2024-04-19 19:20:00|11222.1|11220.1|11218.6|11216.6|11223.1|11221.1|11218.6|11216.6|6
1713554700000|2024-04-19 19:25:00|11219.1|11217.1|11224.6|11222.6|11229.1|11227.1|11218.6|11216.6|31
1713555000000|2024-04-19 19:30:00|11224.1|11222.1|11226.6|11224.6|11230.1|11228.1|11224.1|11222.1|36
1713555300000|2024-04-19 19:35:00|11227.1|11225.1|11224.1|11222.1|11229.6|11227.6|11218.6|11216.6|41
1713555600000|2024-04-19 19:40:00|11223.6|11221.6|11225.6|11223.6|11226.6|11224.6|11219.6|11217.6|21
1713555900000|2024-04-19 19:45:00|11225.1|11223.1|11229.1|11227.1|11231.1|11229.1|11222.1|11220.1|40
1713556200000|2024-04-19 19:50:00|11228.6|11226.6|11234.6|11232.6|11234.6|11232.6|11226.6|11224.6|54
1713556500000|2024-04-19 19:55:00|11235.1|11233.1|11232.2|11226.2|11235.1|11233.1|11229.1|11226.2|113
1713556800000|2024-04-19 20:00:00|11232.8|11226.8|11231.9|11225.9|11233.8|11227.8|11227.1|11221.1|0
1713557100000|2024-04-19 20:05:00|11231.5|11225.5|11230.5|11224.5|11231.5|11225.5|11227.1|11221.1|0
1713557400000|2024-04-19 20:10:00|11230.8|11224.8|11232.4|11226.4|11233.5|11227.5|11230.8|11224.8|0
1713557700000|2024-04-19 20:15:00|11232.2|11226.2|11234.5|11228.5|11235.2|11229.2|11231.9|11225.9|0
1713558000000|2024-04-19 20:20:00|11234.2|11228.2|11232.3|11226.3|11234.5|11228.5|11231.5|11225.5|0
1713558300000|2024-04-19 20:25:00|11232.2|11226.2|11234.5|11228.5|11234.5|11228.5|11231.6|11225.6|0
1713558600000|2024-04-19 20:30:00|11234.8|11228.8|11234.2|11228.2|11235.5|11229.5|11233.1|11227.1|0
1713558900000|2024-04-19 20:35:00|11234.5|11228.5|11232.2|11226.2|11234.5|11228.5|11231.9|11225.9|0
1713559200000|2024-04-19 20:40:00|11232.4|11226.4|11230.8|11224.8|11232.4|11226.4|11230.5|11224.5|0
1713559500000|2024-04-19 20:45:00|11231.2|11225.2|11230.8|11224.8|11232.2|11226.2|11229.8|11223.8|0
1713559800000|2024-04-19 20:50:00|11230.9|11224.9|11231.2|11225.2|11231.9|11225.9|11229.7|11223.7|0
1713560100000|2024-04-19 20:55:00|11231.5|11225.5|11232.7|11226.7|11232.7|11226.7|11231.2|11225.2|0
1713736800000|2024-04-21 22:00:00|11245.2|11239.2|11248.4|11242.4|11252.5|11246.5|11245.2|11239.2|0
1713737100000|2024-04-21 22:05:00|11248.3|11242.3|11246.6|11240.6|11248.3|11242.3|11242.7|11236.7|0
1713737400000|2024-04-21 22:10:00|11246.9|11240.9|11250.6|11244.6|11251.3|11245.3|11246.8|11240.8|0
1713737700000|2024-04-21 22:15:00|11250.4|11244.4|11249.7|11243.7|11250.5|11244.5|11248|11242|0
1713738000000|2024-04-21 22:20:00|11249.8|11243.8|11248.3|11242.3|11250|11244|11247.6|11241.6|0
1713738300000|2024-04-21 22:25:00|11248.6|11242.6|11250.6|11244.6|11252.3|11246.3|11247.6|11241.6|0
1713738600000|2024-04-21 22:30:00|11250.7|11244.7|11250.6|11244.6|11251.6|11245.6|11248.6|11242.6|0
1713738900000|2024-04-21 22:35:00|11250.7|11244.7|11250|11244|11251.6|11245.6|11249|11243|0
1713739200000|2024-04-21 22:40:00|11249.9|11243.9|11252.3|11246.3|11252.6|11246.6|11249.4|11243.4|0
1713739500000|2024-04-21 22:45:00|11252.6|11246.6|11252.6|11246.6|11253.3|11247.3|11251.7|11245.7|0
1713739800000|2024-04-21 22:50:00|11253|11247|11252.6|11246.6|11253.3|11247.3|11251.9|11245.9|0
1713740100000|2024-04-21 22:55:00|11252.7|11246.7|11254|11248|11255.6|11249.6|11252.6|11246.6|0
1713740400000|2024-04-21 23:00:00|11253.8|11247.8|11254.7|11248.7|11255.4|11249.4|11253.3|11247.3|0
1713740700000|2024-04-21 23:05:00|11254.6|11248.6|11251.6|11245.6|11254.7|11248.7|11251.2|11245.2|0
1713741000000|2024-04-21 23:10:00|11251.7|11245.7|11249.9|11243.9|11252.6|11246.6|11249.9|11243.9|0
1713741300000|2024-04-21 23:15:00|11249.8|11243.8|11250.1|11244.1|11250.9|11244.9|11249.7|11243.7|0
1713741600000|2024-04-21 23:20:00|11250.4|11244.4|11250.4|11244.4|11250.8|11244.8|11249|11243|0
1713741900000|2024-04-21 23:25:00|11250.5|11244.5|11251.3|11245.3|11252.3|11246.3|11250.5|11244.5|0
1713742200000|2024-04-21 23:30:00|11251.7|11245.7|11251.2|11245.2|11251.9|11245.9|11250.6|11244.6|0
1713742500000|2024-04-21 23:35:00|11251.6|11245.6|11253.5|11247.5|11254.9|11248.9|11251.2|11245.2|0
1713742800000|2024-04-21 23:40:00|11253.6|11247.6|11254.9|11248.9|11254.9|11248.9|11253.3|11247.3|0
1713743100000|2024-04-21 23:45:00|11254.8|11248.8|11254.7|11248.7|11255.6|11249.6|11253.8|11247.8|0
1713743400000|2024-04-21 23:50:00|11254.6|11248.6|11255.3|11249.3|11255.9|11249.9|11253.5|11247.5|0
1713743700000|2024-04-21 23:55:00|11254.9|11248.9|11256.6|11250.6|11257.7|11251.7|11254.2|11248.2|0
1713744000000|2024-04-22 00:00:00|11256.3|11250.3|11256.7|11250.7|11259|11253|11255.6|11249.6|0
1713744300000|2024-04-22 00:05:00|11257|11251|11257.9|11251.9|11260|11254|11256.8|11250.8|0
1713744600000|2024-04-22 00:10:00|11257.7|11251.7|11262|11256|11262|11256|11252.9|11246.9|0
1713744900000|2024-04-22 00:15:00|11261.7|11255.7|11281.3|11275.3|11286|11280|11261.3|11255.3|0
1713745200000|2024-04-22 00:20:00|11282|11276|11280.7|11274.7|11283.4|11277.4|11280|11274|0
1713745500000|2024-04-22 00:25:00|11282|11276|11277.9|11271.9|11282|11276|11277.2|11271.2|0
1713745800000|2024-04-22 00:30:00|11277.2|11271.2|11275.2|11269.2|11277.2|11271.2|11275.1|11269.1|0
1713746100000|2024-04-22 00:35:00|11275.8|11269.8|11266.3|11260.3|11276.5|11270.5|11266.2|11260.2|0
1713746400000|2024-04-22 00:40:00|11265.6|11259.6|11264.1|11258.1|11271|11265|11258.7|11252.7|0
1713746700000|2024-04-22 00:45:00|11264.2|11258.2|11269.6|11263.6|11271|11265|11264.2|11258.2|0
1713747000000|2024-04-22 00:50:00|11268.9|11262.9|11266.9|11260.9|11268.9|11262.9|11258.7|11252.7|0
1713747300000|2024-04-22 00:55:00|11266.3|11260.3|11258.1|11252.1|11266.9|11260.9|11257.4|11251.4|0
1713747600000|2024-04-22 01:00:00|11258.8|11252.8|11258.1|11252.1|11262.8|11256.8|11257.4|11251.4|0
1713747900000|2024-04-22 01:05:00|11257.4|11251.4|11264.3|11258.3|11264.3|11258.3|11255.3|11249.3|0
1713748200000|2024-04-22 01:10:00|11265|11259|11267.7|11261.7|11269.1|11263.1|11264.3|11258.3|0
1713748500000|2024-04-22 01:15:00|11267|11261|11265.6|11259.6|11269.8|11263.8|11262.9|11256.9|0
1713748800000|2024-04-22 01:20:00|11264.9|11258.9|11265.6|11259.6|11268.4|11262.4|11264.9|11258.9|0
1713749100000|2024-04-22 01:25:00|11264.9|11258.9|11264.9|11258.9|11267|11261|11261.5|11255.5|0
1713749400000|2024-04-22 01:30:00|11264.2|11258.2|11261.4|11255.4|11268.3|11262.3|11261.4|11255.4|0
1713749700000|2024-04-22 01:35:00|11261.5|11255.5|11258.7|11252.7|11264.2|11258.2|11257.4|11251.4|0
1713750000000|2024-04-22 01:40:00|11258.8|11252.8|11262.8|11256.8|11264.2|11258.2|11258.7|11252.7|0
1713750300000|2024-04-22 01:45:00|11263.5|11257.5|11271|11265|11271|11265|11262.8|11256.8|0
1713750600000|2024-04-22 01:50:00|11272.3|11266.3|11269.6|11263.6|11272.3|11266.3|11268.2|11262.2|0
1713750900000|2024-04-22 01:55:00|11270.2|11264.2|11273.7|11267.7|11273.7|11267.7|11269.6|11263.6|0
1713751200000|2024-04-22 02:00:00|11273.5|11267.5|11272.1|11266.1|11274.8|11268.8|11269.3|11263.3|0
1713751500000|2024-04-22 02:05:00|11272|11266|11274.7|11268.7|11274.8|11268.8|11270.7|11264.7|0
1713751800000|2024-04-22 02:10:00|11273.4|11267.4|11273.4|11267.4|11274.8|11268.8|11272|11266|0
1713752100000|2024-04-22 02:15:00|11272.9|11266.9|11276.4|11270.4|11276.4|11270.4|11272.9|11266.9|0
1713752400000|2024-04-22 02:20:00|11275|11269|11277.7|11271.7|11279.1|11273.1|11275|11269|0
1713752700000|2024-04-22 02:25:00|11277.1|11271.1|11276.4|11270.4|11277.8|11271.8|11273.7|11267.7|0
1713753000000|2024-04-22 02:30:00|11276.5|11270.5|11276.4|11270.4|11276.5|11270.5|11275.1|11269.1|0
1713753300000|2024-04-22 02:35:00|11275.8|11269.8|11275|11269|11276.4|11270.4|11273.7|11267.7|0
1713753600000|2024-04-22 02:40:00|11275.1|11269.1|11271|11265|11275.1|11269.1|11271|11265|0
1713753900000|2024-04-22 02:45:00|11271.6|11265.6|11272.3|11266.3|11273.7|11267.7|11271|11265|0
1713754200000|2024-04-22 02:50:00|11272.4|11266.4|11271.7|11265.7|11273.7|11267.7|11271|11265|0
1713754500000|2024-04-22 02:55:00|11272.3|11266.3|11272.4|11266.4|11272.4|11266.4|11272.3|11266.3|0
1713754800000|2024-04-22 03:00:00|11271.7|11265.7|11275.1|11269.1|11275.1|11269.1|11271|11265|0
1713755100000|2024-04-22 03:05:00|11274.4|11268.4|11273.1|11267.1|11275.1|11269.1|11272.4|11266.4|0
1713755400000|2024-04-22 03:10:00|11273.7|11267.7|11272.4|11266.4|11273.8|11267.8|11272.4|11266.4|0
1713755700000|2024-04-22 03:15:00|11273.7|11267.7|11272.4|11266.4|11273.8|11267.8|11272.4|11266.4|0
1713756000000|2024-04-22 03:20:00|11273.8|11267.8|11273.1|11267.1|11273.8|11267.8|11273.1|11267.1|0
1713756300000|2024-04-22 03:25:00|11272.4|11266.4|11272.4|11266.4|11273.8|11267.8|11272.4|11266.4|0
1713756600000|2024-04-22 03:30:00|11271|11265|11267.6|11261.6|11273.1|11267.1|11266.9|11260.9|0
1713756900000|2024-04-22 03:35:00|11268.3|11262.3|11269.7|11263.7|11269.7|11263.7|11267|11261|0
1713757200000|2024-04-22 03:40:00|11269|11263|11268.3|11262.3|11269.7|11263.7|11266.9|11260.9|0
1713757500000|2024-04-22 03:45:00|11267.6|11261.6|11268.3|11262.3|11268.3|11262.3|11266.9|11260.9|0
1713757800000|2024-04-22 03:50:00|11269.7|11263.7|11268.3|11262.3|11269.7|11263.7|11267.6|11261.6|0
1713758100000|2024-04-22 03:55:00|11267.6|11261.6|11266.9|11260.9|11268.3|11262.3|11266.9|11260.9|0
1713758400000|2024-04-22 04:00:00|11267|11261|11268.3|11262.3|11268.3|11262.3|11266.9|11260.9|0
1713758700000|2024-04-22 04:05:00|11267.6|11261.6|11268.4|11262.4|11268.5|11262.5|11267|11261|0
1713759000000|2024-04-22 04:10:00|11267.8|11261.8|11268.4|11262.4|11268.5|11262.5|11267.1|11261.1|0
1713759300000|2024-04-22 04:15:00|11267.8|11261.8|11267.8|11261.8|11268.5|11262.5|11267.1|11261.1|0
1713759600000|2024-04-22 04:20:00|11267.1|11261.1|11267.8|11261.8|11268.4|11262.4|11267.1|11261.1|0
1713759900000|2024-04-22 04:25:00|11268.4|11262.4|11270.5|11264.5|11271.2|11265.2|11268.4|11262.4|0
1713760200000|2024-04-22 04:30:00|11271.2|11265.2|11272.6|11266.6|11272.6|11266.6|11271.2|11265.2|0
1713760500000|2024-04-22 04:35:00|11271.9|11265.9|11272.9|11266.9|11274.3|11268.3|11271.2|11265.2|0
1713760800000|2024-04-22 04:40:00|11273.6|11267.6|11273.6|11267.6|11274.3|11268.3|11272.9|11266.9|0
1713761100000|2024-04-22 04:45:00|11272.9|11266.9|11272.9|11266.9|11274.3|11268.3|11272.9|11266.9|0
1713761400000|2024-04-22 04:50:00|11273.6|11267.6|11275.6|11269.6|11275.6|11269.6|11272.9|11266.9|0
1713761700000|2024-04-22 04:55:00|11274.3|11268.3|11272.9|11266.9|11275.6|11269.6|11272.9|11266.9|0
1713762000000|2024-04-22 05:00:00|11274.3|11268.3|11272.2|11266.2|11274.3|11268.3|11271.5|11265.5|0
1713762300000|2024-04-22 05:05:00|11272.9|11266.9|11271.6|11265.6|11272.9|11266.9|11271.6|11265.6|0
1713762600000|2024-04-22 05:10:00|11271.5|11265.5|11272.2|11266.2|11272.9|11266.9|11271.5|11265.5|0
1713762900000|2024-04-22 05:15:00|11271.6|11265.6|11271.5|11265.5|11272.9|11266.9|11271.5|11265.5|0
1713763200000|2024-04-22 05:20:00|11271.6|11265.6|11274.2|11268.2|11274.3|11268.3|11271.5|11265.5|0
1713763500000|2024-04-22 05:25:00|11272.9|11266.9|11274.3|11268.3|11275.6|11269.6|11272.9|11266.9|0
1713763800000|2024-04-22 05:30:00|11274.2|11268.2|11276.3|11270.3|11277|11271|11274.2|11268.2|0
1713764100000|2024-04-22 05:35:00|11277|11271|11276.3|11270.3|11277|11271|11275.6|11269.6|0
1713764400000|2024-04-22 05:40:00|11277|11271|11276.3|11270.3|11277|11271|11275.6|11269.6|0
1713764700000|2024-04-22 05:45:00|11277|11271|11277|11271|11278.4|11272.4|11277|11271|0
1713765000000|2024-04-22 05:50:00|11276.3|11270.3|11275.1|11269.1|11278.3|11272.3|11272.3|11266.3|0
1713765300000|2024-04-22 05:55:00|11274.4|11268.4|11274.4|11268.4|11275|11269|11271.4|11265.4|0
1713765600000|2024-04-22 06:00:00|11261.1|11259.1|11268.1|11266.1|11270.6|11268.6|11261.1|11259.1|54
1713765900000|2024-04-22 06:05:00|11269.6|11267.6|11276.1|11274.1|11276.6|11274.6|11268.1|11266.1|113
1713766200000|2024-04-22 06:10:00|11276.6|11274.6|11280.1|11278.1|11280.6|11278.6|11268.1|11266.1|116
1713766500000|2024-04-22 06:15:00|11279.6|11277.6|11286.1|11284.1|11288.1|11286.1|11279.1|11277.1|71
1713766800000|2024-04-22 06:20:00|11291.6|11289.6|11292.1|11290.1|11294.1|11292.1|11285.1|11283.1|173
1713767100000|2024-04-22 06:25:00|11291.6|11289.6|11287.6|11285.6|11291.6|11289.6|11286.6|11284.6|13
1713767400000|2024-04-22 06:30:00|11287.1|11285.1|11276.1|11274.1|11288.6|11286.6|11273.1|11271.1|115
1713767700000|2024-04-22 06:35:00|11276.6|11274.6|11278.1|11276.1|11280.1|11278.1|11275.6|11273.6|28
1713768000000|2024-04-22 06:40:00|11278.6|11276.6|11281.1|11279.1|11281.6|11279.6|11276.6|11274.6|27
1713768300000|2024-04-22 06:45:00|11280.6|11278.6|11286.1|11284.1|11286.1|11284.1|11279.1|11277.1|42
1713768600000|2024-04-22 06:50:00|11286.6|11284.6|11282.6|11280.6|11288.6|11286.6|11282.1|11280.1|47
1713768900000|2024-04-22 06:55:00|11283.1|11281.1|11287.6|11285.6|11294.1|11292.1|11283.1|11281.1|176
1713769200000|2024-04-22 07:00:00|11289.1|11287.1|11279.1|11277.1|11303.1|11301.1|11276.6|11274.6|1245
1713769500000|2024-04-22 07:05:00|11278.6|11276.6|11283.1|11281.1|11288.1|11286.1|11272.1|11270.1|483
1713769800000|2024-04-22 07:10:00|11283.6|11281.6|11291.6|11289.6|11295.6|11293.6|11278.1|11276.1|157
1713770100000|2024-04-22 07:15:00|11291.1|11289.1|11284.1|11282.1|11293.1|11291.1|11279.1|11277.1|232
1713770400000|2024-04-22 07:20:00|11283.6|11281.6|11278.1|11276.1|11288.1|11286.1|11278.1|11276.1|185
1713770700000|2024-04-22 07:25:00|11277.6|11275.6|11275.1|11273.1|11281.1|11279.1|11273.1|11271.1|235
1713771000000|2024-04-22 07:30:00|11275.6|11273.6|11281.1|11279.1|11281.6|11279.6|11275.6|11273.6|318
1713771300000|2024-04-22 07:35:00|11280.6|11278.6|11271.1|11269.1|11287.1|11285.1|11271.1|11269.1|521
1713771600000|2024-04-22 07:40:00|11270.1|11268.1|11266.1|11264.1|11273.1|11271.1|11262.6|11260.6|353
1713771900000|2024-04-22 07:45:00|11265.6|11263.6|11264.4|11262.4|11265.6|11263.6|11258.9|11256.9|246
1713772200000|2024-04-22 07:50:00|11263.9|11261.9|11259.4|11257.4|11268.9|11266.9|11257.9|11255.9|343
1713772500000|2024-04-22 07:55:00|11258.9|11256.9|11259.9|11257.9|11266.9|11264.9|11258.4|11256.4|183
1713772800000|2024-04-22 08:00:00|11259.4|11257.4|11251.9|11249.9|11260.4|11258.4|11251.9|11249.9|184
1713773100000|2024-04-22 08:05:00|11251.4|11249.4|11249.9|11247.9|11257.9|11255.9|11246.9|11244.9|187
1713773400000|2024-04-22 08:10:00|11251.9|11249.9|11256.9|11254.9|11257.4|11255.4|11249.9|11247.9|132
1713773700000|2024-04-22 08:15:00|11257.4|11255.4|11251.9|11249.9|11257.4|11255.4|11246.9|11244.9|206
1713774000000|2024-04-22 08:20:00|11252.4|11250.4|11249.8|11247.8|11255.5|11253.5|11245.5|11243.5|150
1713774300000|2024-04-22 08:25:00|11250.3|11248.3|11253.4|11251.4|11255.9|11253.9|11248.4|11246.4|170
1713774600000|2024-04-22 08:30:00|11253.9|11251.9|11259.9|11257.9|11261.9|11259.9|11249.9|11247.9|134
1713774900000|2024-04-22 08:35:00|11259.4|11257.4|11258.9|11256.9|11264.3|11262.3|11257.5|11255.5|119
1713775200000|2024-04-22 08:40:00|11259.4|11257.4|11249.7|11247.7|11261.4|11259.4|11245.6|11243.6|205
1713775500000|2024-04-22 08:45:00|11249.2|11247.2|11256.7|11254.7|11258.7|11256.7|11247.7|11245.7|121
1713775800000|2024-04-22 08:50:00|11256.2|11254.2|11261.6|11259.6|11261.6|11259.6|11247.2|11245.2|110
1713776100000|2024-04-22 08:55:00|11261.1|11259.1|11257.7|11255.7|11262.1|11260.1|11256.1|11254.1|76
1713776400000|2024-04-22 09:00:00|11257.2|11255.2|11271.7|11269.7|11273.2|11271.2|11255.2|11253.2|143
1713776700000|2024-04-22 09:05:00|11272.2|11270.2|11275.5|11273.5|11275.5|11273.5|11271|11269|90
1713777000000|2024-04-22 09:10:00|11276|11274|11275.8|11273.8|11278.5|11276.5|11273.5|11271.5|108
1713777300000|2024-04-22 09:15:00|11275.3|11273.3|11276.8|11274.8|11280.8|11278.8|11272.3|11270.3|252
1713777600000|2024-04-22 09:20:00|11277.3|11275.3|11275.8|11273.8|11279.8|11277.8|11271.3|11269.3|142
1713777900000|2024-04-22 09:25:00|11276.3|11274.3|11272.8|11270.8|11276.8|11274.8|11271.3|11269.3|116
1713778200000|2024-04-22 09:30:00|11273.3|11271.3|11282.7|11280.7|11285.3|11283.3|11272.8|11270.8|186
1713778500000|2024-04-22 09:35:00|11282.2|11280.2|11283.2|11281.2|11284.7|11282.7|11277.2|11275.2|138
1713778800000|2024-04-22 09:40:00|11282.7|11280.7|11285.7|11283.7|11291.2|11289.2|11282.7|11280.7|79
1713779100000|2024-04-22 09:45:00|11285.2|11283.2|11284|11282|11286.2|11284.2|11279.7|11277.7|89
1713779400000|2024-04-22 09:50:00|11283.5|11281.5|11286|11284|11288|11286|11282|11280|148
1713779700000|2024-04-22 09:55:00|11285.5|11283.5|11280|11278|11286|11284|11279|11277|126
1713780000000|2024-04-22 10:00:00|11279.5|11277.5|11287|11285|11288.5|11286.5|11279.5|11277.5|128
1713780300000|2024-04-22 10:05:00|11287.5|11285.5|11287.5|11285.5|11290.5|11288.5|11286.5|11284.5|105
1713780600000|2024-04-22 10:10:00|11288|11286|11288|11286|11292|11290|11286|11284|90
1713780900000|2024-04-22 10:15:00|11287.5|11285.5|11286.5|11284.5|11291.5|11289.5|11286|11284|97
1713781200000|2024-04-22 10:20:00|11287|11285|11286|11284|11287.5|11285.5|11284|11282|69
1713781500000|2024-04-22 10:25:00|11286.5|11284.5|11287|11285|11289|11287|11285.5|11283.5|99
1713781800000|2024-04-22 10:30:00|11287.5|11285.5|11278|11276|11288|11286|11278|11276|125
1713782100000|2024-04-22 10:35:00|11277.5|11275.5|11273|11271|11281.5|11279.5|11269|11267|179
1713782400000|2024-04-22 10:40:00|11272.5|11270.5|11270.5|11268.5|11277|11275|11270.5|11268.5|86
1713782700000|2024-04-22 10:45:00|11270|11268|11267.3|11265.3|11270|11268|11266.3|11264.3|120
1713783000000|2024-04-22 10:50:00|11266.8|11264.8|11270.8|11268.8|11270.8|11268.8|11266.3|11264.3|276
1713783300000|2024-04-22 10:55:00|11270.3|11268.3|11273.3|11271.3|11273.3|11271.3|11268.3|11266.3|183
1713783600000|2024-04-22 11:00:00|11273.8|11271.8|11270.8|11268.8|11276.3|11274.3|11268.3|11266.3|189
1713783900000|2024-04-22 11:05:00|11271.3|11269.3|11273.2|11271.2|11273.7|11271.7|11270.8|11268.8|75
1713784200000|2024-04-22 11:10:00|11272.7|11270.7|11275.2|11273.2|11275.7|11273.7|11268.7|11266.7|143
1713784500000|2024-04-22 11:15:00|11274.7|11272.7|11282.1|11280.1|11282.6|11280.6|11274.2|11272.2|81
1713784800000|2024-04-22 11:20:00|11281.6|11279.6|11275.5|11273.5|11282.6|11280.6|11268|11266|221
1713785100000|2024-04-22 11:25:00|11275|11273|11274.2|11272.2|11279.2|11277.2|11270.7|11268.7|98
1713785400000|2024-04-22 11:30:00|11273.7|11271.7|11271.2|11269.2|11278.2|11276.2|11270.7|11268.7|117
1713785700000|2024-04-22 11:35:00|11270.7|11268.7|11275.5|11273.5|11276.2|11274.2|11269.7|11267.7|104
1713786000000|2024-04-22 11:40:00|11275|11273|11290.2|11288.2|11290.2|11288.2|11275|11273|62
1713786300000|2024-04-22 11:45:00|11290.7|11288.7|11294.1|11292.1|11294.1|11292.1|11289.2|11287.2|89
1713786600000|2024-04-22 11:50:00|11293.6|11291.6|11287.1|11285.1|11296.1|11294.1|11286.6|11284.6|129
1713786900000|2024-04-22 11:55:00|11286.6|11284.6|11288.1|11286.1|11292.6|11290.6|11286.6|11284.6|116
1713787200000|2024-04-22 12:00:00|11288.6|11286.6|11292.1|11290.1|11293.1|11291.1|11286.6|11284.6|106
1713787500000|2024-04-22 12:05:00|11291.6|11289.6|11281.1|11279.1|11291.6|11289.6|11279.1|11277.1|172
1713787800000|2024-04-22 12:10:00|11281.6|11279.6|11282.1|11280.1|11284.1|11282.1|11277.1|11275.1|123
1713788100000|2024-04-22 12:15:00|11281.6|11279.6|11281.1|11279.1|11283.6|11281.6|11276.6|11274.6|170
1713788400000|2024-04-22 12:20:00|11280.6|11278.6|11282.1|11280.1|11284.1|11282.1|11279.6|11277.6|110
1713788700000|2024-04-22 12:25:00|11281.6|11279.6|11279.1|11277.1|11283.1|11281.1|11278.6|11276.6|99
1713789000000|2024-04-22 12:30:00|11278.6|11276.6|11287.6|11285.6|11287.6|11285.6|11276.6|11274.6|164
1713789300000|2024-04-22 12:35:00|11287.1|11285.1|11297.6|11295.6|11298.6|11296.6|11285.6|11283.6|186
1713789600000|2024-04-22 12:40:00|11297.1|11295.1|11302.1|11300.1|11302.6|11300.6|11294.6|11292.6|92
1713789900000|2024-04-22 12:45:00|11301.6|11299.6|11301.1|11299.1|11302.6|11300.6|11299.1|11297.1|67
1713790200000|2024-04-22 12:50:00|11301.6|11299.6|11302.1|11300.1|11303.6|11301.6|11300.6|11298.6|67
1713790500000|2024-04-22 12:55:00|11301.6|11299.6|11302.6|11300.6|11304.6|11302.6|11300.6|11298.6|89
1713790800000|2024-04-22 13:00:00|11303.1|11301.1|11307.6|11305.6|11309.6|11307.6|11303.1|11301.1|102
1713791100000|2024-04-22 13:05:00|11308.6|11306.6|11308.6|11306.6|11313.1|11311.1|11307.6|11305.6|150
1713791400000|2024-04-22 13:10:00|11307.6|11305.6|11304.6|11302.6|11310.1|11308.1|11301.6|11299.6|119
1713791700000|2024-04-22 13:15:00|11304.1|11302.1|11306.6|11304.6|11308.1|11306.1|11302.6|11300.6|155
1713792000000|2024-04-22 13:20:00|11307.1|11305.1|11299.6|11297.6|11307.6|11305.6|11299.1|11297.1|171
1713792300000|2024-04-22 13:25:00|11300.1|11298.1|11303.1|11301.1|11303.6|11301.6|11298.6|11296.6|101
1713792600000|2024-04-22 13:30:00|11302.6|11300.6|11302.6|11300.6|11308.1|11306.1|11298.6|11296.6|199
1713792900000|2024-04-22 13:35:00|11303.6|11301.6|11302.1|11300.1|11306.6|11304.6|11297.6|11295.6|273
1713793200000|2024-04-22 13:40:00|11301.6|11299.6|11304.6|11302.6|11305.6|11303.6|11296.1|11294.1|123
1713793500000|2024-04-22 13:45:00|11305.1|11303.1|11306.6|11304.6|11307.6|11305.6|11300.1|11298.1|174
1713793800000|2024-04-22 13:50:00|11307.1|11305.1|11306.1|11304.1|11309.6|11307.6|11302.6|11300.6|115
1713794100000|2024-04-22 13:55:00|11306.6|11304.6|11311.1|11309.1|11312.6|11310.6|11306.1|11304.1|90
1713794400000|2024-04-22 14:00:00|11311.6|11309.6|11323.6|11321.6|11324.6|11322.6|11310.6|11308.6|189
1713794700000|2024-04-22 14:05:00|11324.1|11322.1|11321.6|11319.6|11326.6|11324.6|11318.6|11316.6|162
1713795000000|2024-04-22 14:10:00|11321.4|11319.4|11326.4|11324.4|11327.9|11325.9|11320.9|11318.9|121
1713795300000|2024-04-22 14:15:00|11326.9|11324.9|11327.4|11325.4|11329.4|11327.4|11322.9|11320.9|139
1713795600000|2024-04-22 14:20:00|11326.9|11324.9|11327.9|11325.9|11329.4|11327.4|11320.4|11318.4|181
1713795900000|2024-04-22 14:25:00|11328.4|11326.4|11326.9|11324.9|11328.4|11326.4|11322.4|11320.4|253
1713796200000|2024-04-22 14:30:00|11327.4|11325.4|11327.4|11325.4|11328.9|11326.9|11319.4|11317.4|261
1713796500000|2024-04-22 14:35:00|11327.9|11325.9|11337.4|11335.4|11339.4|11337.4|11324.9|11322.9|304
1713796800000|2024-04-22 14:40:00|11336.4|11334.4|11338.4|11336.4|11338.4|11336.4|11332.9|11330.9|211
1713797100000|2024-04-22 14:45:00|11337.9|11335.9|11335.4|11333.4|11342.4|11340.4|11334.4|11332.4|296
1713797400000|2024-04-22 14:50:00|11334.9|11332.9|11329.4|11327.4|11335.4|11333.4|11327.9|11325.9|428
1713797700000|2024-04-22 14:55:00|11328.9|11326.9|11327.4|11325.4|11330.4|11328.4|11324.4|11322.4|287
1713798000000|2024-04-22 15:00:00|11327.9|11325.9|11332.4|11330.4|11333.4|11331.4|11325.9|11323.9|373
1713798300000|2024-04-22 15:05:00|11331.9|11329.9|11328.9|11326.9|11333.4|11331.4|11326.4|11324.4|259
1713798600000|2024-04-22 15:10:00|11328.4|11326.4|11317.9|11315.9|11330.4|11328.4|11317.4|11315.4|341
1713798900000|2024-04-22 15:15:00|11318.4|11316.4|11317.4|11315.4|11319.4|11317.4|11313.9|11311.9|562
1713799200000|2024-04-22 15:20:00|11317.9|11315.9|11317.4|11315.4|11319.4|11317.4|11307.9|11305.9|1053
1713799500000|2024-04-22 15:25:00|11318.4|11316.4|11324.4|11322.4|11327.9|11325.9|11311.4|11309.4|4132
1713799800000|2024-04-22 15:30:00|11323.4|11321.4|11331.4|11329.4|11333.4|11331.4|11323.4|11321.4|1065
1713800100000|2024-04-22 15:35:00|11331.9|11329.9|11336.4|11334.4|11337.4|11335.4|11330.4|11328.4|222
1713800400000|2024-04-22 15:40:00|11336.9|11334.9|11333.9|11331.9|11338.4|11336.4|11331.9|11329.9|146
1713800700000|2024-04-22 15:45:00|11334.4|11332.4|11338.4|11336.4|11338.9|11336.9|11331.9|11329.9|54
1713801000000|2024-04-22 15:50:00|11337.9|11335.9|11342.9|11340.9|11343.4|11341.4|11337.4|11335.4|59
1713801300000|2024-04-22 15:55:00|11343.4|11341.4|11347.4|11345.4|11348.4|11346.4|11343.4|11341.4|119
1713801600000|2024-04-22 16:00:00|11347.9|11345.9|11352.4|11350.4|11352.4|11350.4|11346.9|11344.9|66
1713801900000|2024-04-22 16:05:00|11352.9|11350.9|11349.4|11347.4|11353.4|11351.4|11349.4|11347.4|22
1713802200000|2024-04-22 16:10:00|11349.9|11347.9|11351.9|11349.9|11351.9|11349.9|11349.4|11347.4|19
1713802500000|2024-04-22 16:15:00|11352.4|11350.4|11351.9|11349.9|11360.4|11358.4|11351.9|11349.9|59
1713802800000|2024-04-22 16:20:00|11352.4|11350.4|11351.9|11349.9|11355.4|11353.4|11351.4|11349.4|16
1713803100000|2024-04-22 16:25:00|11351.4|11349.4|11352.9|11350.9|11355.4|11353.4|11351.4|11349.4|56
1713803400000|2024-04-22 16:30:00|11353.4|11351.4|11351.9|11349.9|11353.9|11351.9|11347.4|11345.4|26
1713803700000|2024-04-22 16:35:00|11351.4|11349.4|11352.4|11350.4|11352.4|11350.4|11348.9|11346.9|29
1713804000000|2024-04-22 16:40:00|11351.9|11349.9|11352.4|11350.4|11352.9|11350.9|11350.4|11348.4|14
1713804300000|2024-04-22 16:45:00|11351.9|11349.9|11353.4|11351.4|11355.4|11353.4|11350.4|11348.4|41
1713804600000|2024-04-22 16:50:00|11353.9|11351.9|11352.9|11350.9|11355.4|11353.4|11351.4|11349.4|27
1713804900000|2024-04-22 16:55:00|11352.4|11350.4|11355.9|11353.9|11355.9|11353.9|11352.4|11350.4|16
1713805200000|2024-04-22 17:00:00|11356.4|11354.4|11355.4|11353.4|11357.4|11355.4|11353.4|11351.4|15
1713805500000|2024-04-22 17:05:00|11355.9|11353.9|11355.4|11353.4|11357.9|11355.9|11354.9|11352.9|12
1713805800000|2024-04-22 17:10:00|11354.9|11352.9|11355.9|11353.9|11356.9|11354.9|11353.4|11351.4|18
1713806100000|2024-04-22 17:15:00|11356.4|11354.4|11353.9|11351.9|11356.4|11354.4|11352.9|11350.9|12
1713806400000|2024-04-22 17:20:00|11354.4|11352.4|11357.4|11355.4|11357.9|11355.9|11353.9|11351.9|11
1713806700000|2024-04-22 17:25:00|11357.9|11355.9|11364.4|11362.4|11364.9|11362.9|11357.4|11355.4|19
1713807000000|2024-04-22 17:30:00|11364.9|11362.9|11362.9|11360.9|11364.9|11362.9|11360.9|11358.9|11
1713807300000|2024-04-22 17:35:00|11362.4|11360.4|11361.9|11359.9|11363.4|11361.4|11359.9|11357.9|18
1713807600000|2024-04-22 17:40:00|11362.4|11360.4|11362.9|11360.9|11363.4|11361.4|11360.9|11358.9|9
1713807900000|2024-04-22 17:45:00|11363.4|11361.4|11368.9|11366.9|11369.9|11367.9|11363.4|11361.4|17
1713808200000|2024-04-22 17:50:00|11369.4|11367.4|11377.4|11375.4|11377.4|11375.4|11368.4|11366.4|23
1713808500000|2024-04-22 17:55:00|11378.4|11376.4|11374.9|11372.9|11378.9|11376.9|11369.4|11367.4|51
1713808800000|2024-04-22 18:00:00|11375.4|11373.4|11375.9|11373.9|11376.9|11374.9|11372.9|11370.9|19
1713809100000|2024-04-22 18:05:00|11375.4|11373.4|11375.9|11373.9|11377.9|11375.9|11374.4|11372.4|13
1713809400000|2024-04-22 18:10:00|11376.4|11374.4|11376.4|11374.4|11376.9|11374.9|11374.4|11372.4|13
1713809700000|2024-04-22 18:15:00|11375.9|11373.9|11376.4|11374.4|11379.4|11377.4|11375.4|11373.4|21
1713810000000|2024-04-22 18:20:00|11376.9|11374.9|11379.9|11377.9|11380.4|11378.4|11376.9|11374.9|17
1713810300000|2024-04-22 18:25:00|11380.4|11378.4|11376.9|11374.9|11380.4|11378.4|11376.9|11374.9|4
1713810600000|2024-04-22 18:30:00|11377.4|11375.4|11379.4|11377.4|11380.4|11378.4|11377.4|11375.4|15
1713810900000|2024-04-22 18:35:00|11378.9|11376.9|11375.4|11373.4|11381.4|11379.4|11372.9|11370.9|15
1713811200000|2024-04-22 18:40:00|11375.9|11373.9|11370.4|11368.4|11376.4|11374.4|11369.4|11367.4|14
1713811500000|2024-04-22 18:45:00|11369.9|11367.9|11368.4|11366.4|11372.4|11370.4|11366.4|11364.4|11
1713811800000|2024-04-22 18:50:00|11367.9|11365.9|11366.9|11364.9|11369.9|11367.9|11365.4|11363.4|5
1713812100000|2024-04-22 18:55:00|11366.4|11364.4|11368.4|11366.4|11372.4|11370.4|11366.4|11364.4|24
1713812400000|2024-04-22 19:00:00|11367.9|11365.9|11364.9|11362.9|11367.9|11365.9|11363.4|11361.4|14
1713812700000|2024-04-22 19:05:00|11365.4|11363.4|11363.4|11361.4|11365.4|11363.4|11361.9|11359.9|22
1713813000000|2024-04-22 19:10:00|11363.9|11361.9|11364.9|11362.9|11366.4|11364.4|11361.9|11359.9|10
1713813300000|2024-04-22 19:15:00|11365.4|11363.4|11359.9|11357.9|11365.9|11363.9|11359.4|11357.4|27
1713813600000|2024-04-22 19:20:00|11359.4|11357.4|11356.4|11354.4|11360.4|11358.4|11355.9|11353.9|24
1713813900000|2024-04-22 19:25:00|11355.9|11353.9|11357.4|11355.4|11359.4|11357.4|11355.4|11353.4|18
1713814200000|2024-04-22 19:30:00|11356.9|11354.9|11346.9|11344.9|11357.4|11355.4|11346.9|11344.9|21
1713814500000|2024-04-22 19:35:00|11346.4|11344.4|11347.4|11345.4|11348.9|11346.9|11344.4|11342.4|56
1713814800000|2024-04-22 19:40:00|11346.9|11344.9|11349.4|11347.4|11350.9|11348.9|11345.4|11343.4|25
1713815100000|2024-04-22 19:45:00|11348.9|11346.9|11352.4|11350.4|11353.9|11351.9|11346.4|11344.4|36
1713815400000|2024-04-22 19:50:00|11351.9|11349.9|11348.9|11346.9|11353.9|11351.9|11346.4|11344.4|52
1713815700000|2024-04-22 19:55:00|11348.4|11346.4|11348.9|11342.9|11351.9|11349.9|11346.4|11342.9|57
1713816000000|2024-04-22 20:00:00|11350.5|11344.5|11341.4|11335.4|11351.5|11345.5|11341.4|11335.4|1
1713816300000|2024-04-22 20:05:00|11341.1|11335.1|11346.8|11340.8|11347.9|11341.9|11341.1|11335.1|0
1713816600000|2024-04-22 20:10:00|11346.5|11340.5|11345.1|11339.1|11346.5|11340.5|11344.2|11338.2|0
1713816900000|2024-04-22 20:15:00|11344.9|11338.9|11344.5|11338.5|11346.4|11340.4|11344.5|11338.5|0
1713817200000|2024-04-22 20:20:00|11344.9|11338.9|11344.2|11338.2|11345.6|11339.6|11344.2|11338.2|0
1713817500000|2024-04-22 20:25:00|11344.3|11338.3|11347.2|11341.2|11347.4|11341.4|11344.2|11338.2|0
1713817800000|2024-04-22 20:30:00|11347.1|11341.1|11350.3|11344.3|11350.9|11344.9|11347.1|11341.1|0
1713818100000|2024-04-22 20:35:00|11350.4|11344.4|11349|11343|11351.2|11345.2|11348.9|11342.9|0
1713818400000|2024-04-22 20:40:00|11349.2|11343.2|11348.6|11342.6|11349.8|11343.8|11347.5|11341.5|0
1713818700000|2024-04-22 20:45:00|11348|11342|11346.5|11340.5|11348.6|11342.6|11346.5|11340.5|0
1713819000000|2024-04-22 20:50:00|11346.7|11340.7|11349.6|11343.6|11349.8|11343.8|11346.5|11340.5|0
1713819300000|2024-04-22 20:55:00|11349.8|11343.8|11350.9|11344.9|11351.4|11345.4|11348.6|11342.6|0
1713819600000|2024-04-22 21:00:00|11350.3|11344.3|11351.2|11345.2|11351.5|11345.5|11350.1|11344.1|0
1713819900000|2024-04-22 21:05:00|11350.7|11344.7|11350.7|11344.7|11351.3|11345.3|11350.5|11344.5|0
1713820200000|2024-04-22 21:10:00|11350.8|11344.8|11352.2|11346.2|11352.2|11346.2|11350.8|11344.8|0
1713820500000|2024-04-22 21:15:00|11352|11346|11353.6|11347.6|11353.6|11347.6|11352|11346|0
1713820800000|2024-04-22 21:20:00|11353.4|11347.4|11353.7|11347.7|11353.7|11347.7|11353.4|11347.4|0
1713821100000|2024-04-22 21:25:00|11353|11347|11353.8|11347.8|11353.8|11347.8|11352.7|11346.7|0
1713821400000|2024-04-22 21:30:00|11354|11348|11353.5|11347.5|11354.3|11348.3|11353.1|11347.1|0
1713821700000|2024-04-22 21:35:00|11353.4|11347.4|11353|11347|11353.5|11347.5|11352.3|11346.3|0
1713822000000|2024-04-22 21:40:00|11352.7|11346.7|11352.4|11346.4|11352.7|11346.7|11352.4|11346.4|0
1713822300000|2024-04-22 21:45:00|11352.1|11346.1|11352.1|11346.1|11352.4|11346.4|11352.1|11346.1|0
1713822600000|2024-04-22 21:50:00|11352.2|11346.2|11352.2|11346.2|11352.4|11346.4|11351.7|11345.7|0
1713822900000|2024-04-22 21:55:00|11352.3|11346.3|11353.1|11347.1|11353.1|11347.1|11352.2|11346.2|0
1713823200000|2024-04-22 22:00:00|11353.4|11347.4|11354.8|11348.8|11357.6|11351.6|11353.4|11347.4|0
1713823500000|2024-04-22 22:05:00|11355|11349|11352.6|11346.6|11355|11349|11352.2|11346.2|0
1713823800000|2024-04-22 22:10:00|11352.9|11346.9|11351.2|11345.2|11352.9|11346.9|11351.2|11345.2|0
1713824100000|2024-04-22 22:15:00|11351.4|11345.4|11347.5|11341.5|11351.4|11345.4|11347.2|11341.2|0
1713824400000|2024-04-22 22:20:00|11347.9|11341.9|11348.2|11342.2|11348.6|11342.6|11346.8|11340.8|0
1713824700000|2024-04-22 22:25:00|11348.6|11342.6|11350.5|11344.5|11350.5|11344.5|11348.6|11342.6|0
1713825000000|2024-04-22 22:30:00|11349.7|11343.7|11350.2|11344.2|11350.4|11344.4|11348.8|11342.8|0
1713825300000|2024-04-22 22:35:00|11349.9|11343.9|11350.2|11344.2|11350.5|11344.5|11349.7|11343.7|0
1713825600000|2024-04-22 22:40:00|11350.1|11344.1|11349.5|11343.5|11350.5|11344.5|11348.4|11342.4|0
1713825900000|2024-04-22 22:45:00|11349.7|11343.7|11350.8|11344.8|11351|11345|11349.7|11343.7|0
1713826200000|2024-04-22 22:50:00|11350.4|11344.4|11350|11344|11350.8|11344.8|11349.8|11343.8|0
1713826500000|2024-04-22 22:55:00|11350.2|11344.2|11349.5|11343.5|11350.5|11344.5|11348.8|11342.8|0
1713826800000|2024-04-22 23:00:00|11349.1|11343.1|11349.6|11343.6|11350.4|11344.4|11348.4|11342.4|0
1713827100000|2024-04-22 23:05:00|11349.3|11343.3|11348.2|11342.2|11350.5|11344.5|11348.2|11342.2|0
1713827400000|2024-04-22 23:10:00|11348.5|11342.5|11338.5|11332.5|11348.9|11342.9|11335|11329|0
1713827700000|2024-04-22 23:15:00|11338.4|11332.4|11345.4|11339.4|11345.4|11339.4|11338|11332|0
1713828000000|2024-04-22 23:20:00|11345.7|11339.7|11344|11338|11345.7|11339.7|11343.3|11337.3|0
1713828300000|2024-04-22 23:25:00|11344.2|11338.2|11345.7|11339.7|11346|11340|11342.7|11336.7|0
1713828600000|2024-04-22 23:30:00|11345.4|11339.4|11345.4|11339.4|11348|11342|11344.7|11338.7|0
1713828900000|2024-04-22 23:35:00|11345.3|11339.3|11345.7|11339.7|11346.2|11340.2|11344.2|11338.2|0
1713829200000|2024-04-22 23:40:00|11345.6|11339.6|11345.4|11339.4|11346.2|11340.2|11345.1|11339.1|0
1713829500000|2024-04-22 23:45:00|11346.9|11340.9|11348.6|11342.6|11349|11343|11346.7|11340.7|0
1713829800000|2024-04-22 23:50:00|11349|11343|11347|11341|11349.3|11343.3|11346.4|11340.4|0
1713830100000|2024-04-22 23:55:00|11347.1|11341.1|11347.6|11341.6|11347.6|11341.6|11346.3|11340.3|0
1713830400000|2024-04-23 00:00:00|11346.4|11340.4|11349.4|11343.4|11350.1|11344.1|11346.4|11340.4|0
1713830700000|2024-04-23 00:05:00|11349.1|11343.1|11348.8|11342.8|11351.2|11345.2|11348.1|11342.1|0
1713831000000|2024-04-23 00:10:00|11348.4|11342.4|11348.7|11342.7|11349.1|11343.1|11345.8|11339.8|0
1713831300000|2024-04-23 00:15:00|11349.1|11343.1|11355.1|11349.1|11355.1|11349.1|11349.1|11343.1|0
1713831600000|2024-04-23 00:20:00|11355.8|11349.8|11354.4|11348.4|11357.1|11351.1|11351.7|11345.7|0
1713831900000|2024-04-23 00:25:00|11355.1|11349.1|11353.7|11347.7|11355.8|11349.8|11353.7|11347.7|0
1713832200000|2024-04-23 00:30:00|11354.4|11348.4|11354.4|11348.4|11357.2|11351.2|11353.1|11347.1|0
1713832500000|2024-04-23 00:35:00|11355.1|11349.1|11354.4|11348.4|11357.2|11351.2|11354.4|11348.4|0
1713832800000|2024-04-23 00:40:00|11354.5|11348.5|11355.1|11349.1|11355.8|11349.8|11354.4|11348.4|0
1713833100000|2024-04-23 00:45:00|11355.8|11349.8|11358.5|11352.5|11359.9|11353.9|11355.1|11349.1|0
1713833400000|2024-04-23 00:50:00|11359.9|11353.9|11355.8|11349.8|11359.9|11353.9|11355.8|11349.8|0
1713833700000|2024-04-23 00:55:00|11356.5|11350.5|11357.8|11351.8|11358.5|11352.5|11355.8|11349.8|0
1713834000000|2024-04-23 01:00:00|11357.1|11351.1|11355.1|11349.1|11358.5|11352.5|11354.4|11348.4|0
1713834300000|2024-04-23 01:05:00|11354.4|11348.4|11355.8|11349.8|11355.8|11349.8|11354.4|11348.4|0
1713834600000|2024-04-23 01:10:00|11355.1|11349.1|11354.9|11348.9|11355.8|11349.8|11354.4|11348.4|0
1713834900000|2024-04-23 01:15:00|11353.5|11347.5|11353.5|11347.5|11354.2|11348.2|11352.2|11346.2|0
1713835200000|2024-04-23 01:20:00|11352.2|11346.2|11352.1|11346.1|11353.5|11347.5|11350.7|11344.7|0
1713835500000|2024-04-23 01:25:00|11350.8|11344.8|11352.1|11346.1|11353.5|11347.5|11349.4|11343.4|0
1713835800000|2024-04-23 01:30:00|11351.4|11345.4|11354.8|11348.8|11355.5|11349.5|11350.8|11344.8|0
1713836100000|2024-04-23 01:35:00|11354.9|11348.9|11350.7|11344.7|11357.6|11351.6|11350.7|11344.7|0
1713836400000|2024-04-23 01:40:00|11350.8|11344.8|11349.4|11343.4|11352.1|11346.1|11348|11342|0
1713836700000|2024-04-23 01:45:00|11348|11342|11347.6|11341.6|11349.4|11343.4|11344.8|11338.8|0
1713837000000|2024-04-23 01:50:00|11348.3|11342.3|11342.1|11336.1|11348.9|11342.9|11342.1|11336.1|0
1713837300000|2024-04-23 01:55:00|11342.8|11336.8|11346.2|11340.2|11346.2|11340.2|11342.1|11336.1|0
1713837600000|2024-04-23 02:00:00|11347.6|11341.6|11347.5|11341.5|11347.6|11341.6|11344.1|11338.1|0
1713837900000|2024-04-23 02:05:00|11347.6|11341.6|11351.7|11345.7|11351.7|11345.7|11346.2|11340.2|0
1713838200000|2024-04-23 02:10:00|11351.6|11345.6|11350.3|11344.3|11351.7|11345.7|11350.3|11344.3|0
1713838500000|2024-04-23 02:15:00|11351.7|11345.7|11349|11343|11351.7|11345.7|11348.9|11342.9|0
1713838800000|2024-04-23 02:20:00|11350.3|11344.3|11353|11347|11353.1|11347.1|11350.3|11344.3|0
1713839100000|2024-04-23 02:25:00|11353.1|11347.1|11353|11347|11354.4|11348.4|11351|11345|0
1713839400000|2024-04-23 02:30:00|11352.4|11346.4|11353|11347|11353|11347|11351.7|11345.7|0
1713839700000|2024-04-23 02:35:00|11353.1|11347.1|11353|11347|11355.1|11349.1|11351.7|11345.7|0
1713840000000|2024-04-23 02:40:00|11352.4|11346.4|11353.7|11347.7|11354.4|11348.4|11351|11345|0
1713840300000|2024-04-23 02:45:00|11354.4|11348.4|11354.4|11348.4|11354.4|11348.4|11351.7|11345.7|0
1713840600000|2024-04-23 02:50:00|11353.7|11347.7|11354.4|11348.4|11355.7|11349.7|11353|11347|0
1713840900000|2024-04-23 02:55:00|11355.7|11349.7|11352.3|11346.3|11355.7|11349.7|11351.7|11345.7|0
1713841200000|2024-04-23 03:00:00|11352.4|11346.4|11351.6|11345.6|11355.1|11349.1|11351.6|11345.6|0
1713841500000|2024-04-23 03:05:00|11351.7|11345.7|11350.3|11344.3|11353|11347|11347.6|11341.6|0
1713841800000|2024-04-23 03:10:00|11351|11345|11353.1|11347.1|11354.4|11348.4|11351|11345|0
1713842100000|2024-04-23 03:15:00|11353.7|11347.7|11354.4|11348.4|11355.8|11349.8|11353|11347|0
1713842400000|2024-04-23 03:20:00|11355.1|11349.1|11354.4|11348.4|11355.1|11349.1|11353|11347|0
1713842700000|2024-04-23 03:25:00|11353.7|11347.7|11354.4|11348.4|11354.5|11348.5|11353.1|11347.1|0
1713843000000|2024-04-23 03:30:00|11354.5|11348.5|11354.4|11348.4|11355.8|11349.8|11353.1|11347.1|0
1713843300000|2024-04-23 03:35:00|11355.1|11349.1|11356.4|11350.4|11357.1|11351.1|11354.4|11348.4|0
1713843600000|2024-04-23 03:40:00|11357.1|11351.1|11357.2|11351.2|11357.2|11351.2|11355.8|11349.8|0
1713843900000|2024-04-23 03:45:00|11356.5|11350.5|11355.8|11349.8|11357.2|11351.2|11355.8|11349.8|0
1713844200000|2024-04-23 03:50:00|11355.1|11349.1|11353.8|11347.8|11355.1|11349.1|11353.1|11347.1|0
1713844500000|2024-04-23 03:55:00|11354.4|11348.4|11354.5|11348.5|11355.8|11349.8|11353.1|11347.1|0
1713844800000|2024-04-23 04:00:00|11355.1|11349.1|11355.8|11349.8|11355.8|11349.8|11354.5|11348.5|0
1713845100000|2024-04-23 04:05:00|11355.2|11349.2|11355.8|11349.8|11355.8|11349.8|11354.5|11348.5|0
1713845400000|2024-04-23 04:10:00|11355.2|11349.2|11355.9|11349.9|11355.9|11349.9|11354.5|11348.5|0
1713845700000|2024-04-23 04:15:00|11355.2|11349.2|11353.2|11347.2|11355.2|11349.2|11353.2|11347.2|0
1713846000000|2024-04-23 04:20:00|11353.8|11347.8|11353.1|11347.1|11354.5|11348.5|11353.1|11347.1|0
1713846300000|2024-04-23 04:25:00|11353.2|11347.2|11351.8|11345.8|11354.5|11348.5|11351.8|11345.8|0
1713846600000|2024-04-23 04:30:00|11352.4|11346.4|11350.4|11344.4|11353.1|11347.1|11350.4|11344.4|0
1713846900000|2024-04-23 04:35:00|11351|11345|11350.4|11344.4|11353.1|11347.1|11350.4|11344.4|0
1713847200000|2024-04-23 04:40:00|11351.8|11345.8|11351.7|11345.7|11351.8|11345.8|11351.7|11345.7|0
1713847500000|2024-04-23 04:45:00|11350.4|11344.4|11351.7|11345.7|11351.7|11345.7|11350.4|11344.4|0
1713847800000|2024-04-23 04:50:00|11350.4|11344.4|11351.7|11345.7|11351.7|11345.7|11350.4|11344.4|0
1713848100000|2024-04-23 04:55:00|11351.1|11345.1|11353.1|11347.1|11353.1|11347.1|11350.4|11344.4|0
1713848400000|2024-04-23 05:00:00|11353.8|11347.8|11392.2|11386.2|11395.1|11389.1|11351.7|11345.7|0
1713848700000|2024-04-23 05:05:00|11392.9|11386.9|11392.2|11386.2|11393.6|11387.6|11392.2|11386.2|0
1713849000000|2024-04-23 05:10:00|11392.9|11386.9|11392.1|11386.1|11393.6|11387.6|11391.9|11385.9|0
1713849300000|2024-04-23 05:15:00|11393.4|11387.4|11393.4|11387.4|11393.4|11387.4|11392|11386|0
1713849600000|2024-04-23 05:20:00|11392.7|11386.7|11400.6|11394.6|11400.6|11394.6|11392.7|11386.7|0
1713849900000|2024-04-23 05:25:00|11399.9|11393.9|11397.9|11391.9|11400.6|11394.6|11397.9|11391.9|0
1713850200000|2024-04-23 05:30:00|11397.8|11391.8|11396.5|11390.5|11397.9|11391.9|11396.5|11390.5|0
1713850500000|2024-04-23 05:35:00|11395.2|11389.2|11396.5|11390.5|11397.9|11391.9|11395.1|11389.1|0
1713850800000|2024-04-23 05:40:00|11395.8|11389.8|11395.9|11389.9|11397.2|11391.2|11395.2|11389.2|0
1713851100000|2024-04-23 05:45:00|11395.8|11389.8|11397.9|11391.9|11398.6|11392.6|11395.8|11389.8|0
1713851400000|2024-04-23 05:50:00|11397.2|11391.2|11405|11399|11405|11399|11396.6|11390.6|0
1713851700000|2024-04-23 05:55:00|11406.3|11400.3|11402.3|11396.3|11406.3|11400.3|11400.9|11394.9|0
1713852000000|2024-04-23 06:00:00|11400.8|11400.3|11392.3|11390.3|11400.8|11400.3|11392.3|11390.3|74
1713852300000|2024-04-23 06:05:00|11390.8|11388.8|11398.3|11396.3|11399.3|11397.3|11390.8|11388.8|59
1713852600000|2024-04-23 06:10:00|11398.8|11396.8|11393.3|11391.3|11399.3|11397.3|11392.8|11390.8|23
1713852900000|2024-04-23 06:15:00|11391.8|11389.8|11390.3|11388.3|11391.8|11389.8|11388.3|11386.3|17
1713853200000|2024-04-23 06:20:00|11390.8|11388.8|11388.3|11386.3|11391.3|11389.3|11388.3|11386.3|13
1713853500000|2024-04-23 06:25:00|11387.8|11385.8|11387.8|11385.8|11389.3|11387.3|11387.3|11385.3|26
1713853800000|2024-04-23 06:30:00|11387.3|11385.3|11390.3|11388.3|11390.8|11388.8|11385.3|11383.3|24
1713854100000|2024-04-23 06:35:00|11390.8|11388.8|11393.8|11391.8|11393.8|11391.8|11390.8|11388.8|20
1713854400000|2024-04-23 06:40:00|11393.3|11391.3|11395.8|11393.8|11395.8|11393.8|11392.8|11390.8|14
1713854700000|2024-04-23 06:45:00|11396.8|11394.8|11398.3|11396.3|11399.3|11397.3|11395.3|11393.3|33
1713855000000|2024-04-23 06:50:00|11398.8|11396.8|11405.3|11403.3|11407.3|11405.3|11397.3|11395.3|74
1713855300000|2024-04-23 06:55:00|11405.8|11403.8|11402.3|11400.3|11405.8|11403.8|11387.8|11385.8|153
1713855600000|2024-04-23 07:00:00|11403.8|11401.8|11439.8|11437.8|11444.3|11442.3|11393.3|11391.3|1217
1713855900000|2024-04-23 07:05:00|11438.3|11436.3|11447.3|11445.3|11449.3|11447.3|11437.3|11435.3|345
1713856200000|2024-04-23 07:10:00|11449.3|11447.3|11449.3|11447.3|11458.8|11456.8|11440.8|11438.8|475
1713856500000|2024-04-23 07:15:00|11448.8|11446.8|11450.3|11448.3|11456.3|11454.3|11443.3|11441.3|387
1713856800000|2024-04-23 07:20:00|11451.3|11449.3|11457.3|11455.3|11460.8|11458.8|11441.3|11439.3|328
1713857100000|2024-04-23 07:25:00|11458.3|11456.3|11462.3|11460.3|11467.8|11465.8|11458.3|11456.3|275
1713857400000|2024-04-23 07:30:00|11461.8|11459.8|11463.3|11461.3|11469.3|11467.3|11454.3|11452.3|510
1713857700000|2024-04-23 07:35:00|11462.8|11460.8|11474.3|11472.3|11477.3|11475.3|11458.8|11456.8|374
1713858000000|2024-04-23 07:40:00|11474.8|11472.8|11467.3|11465.3|11475.8|11473.8|11462.8|11460.8|426
1713858300000|2024-04-23 07:45:00|11466.8|11464.8|11473.8|11471.8|11474.8|11472.8|11459.8|11457.8|230
1713858600000|2024-04-23 07:50:00|11474.3|11472.3|11479.8|11477.8|11482.8|11480.8|11470.8|11468.8|188
1713858900000|2024-04-23 07:55:00|11478.8|11476.8|11469.8|11467.8|11479.3|11477.3|11468.8|11466.8|266
1713859200000|2024-04-23 08:00:00|11470.3|11468.3|11473.8|11471.8|11477.3|11475.3|11468.8|11466.8|232
1713859500000|2024-04-23 08:05:00|11473.3|11471.3|11458.3|11456.3|11473.3|11471.3|11458.3|11456.3|179
1713859800000|2024-04-23 08:10:00|11459.8|11457.8|11471.8|11469.8|11471.8|11469.8|11458.8|11456.8|221
1713860100000|2024-04-23 08:15:00|11470.8|11468.8|11470.8|11468.8|11475.8|11473.8|11466.8|11464.8|148
1713860400000|2024-04-23 08:20:00|11471.3|11469.3|11470.8|11468.8|11474.8|11472.8|11469.8|11467.8|137
1713860700000|2024-04-23 08:25:00|11470.3|11468.3|11476.3|11474.3|11476.8|11474.8|11469.8|11467.8|137
1713861000000|2024-04-23 08:30:00|11474.8|11472.8|11474.8|11472.8|11480.3|11478.3|11471.3|11469.3|229
1713861300000|2024-04-23 08:35:00|11473.8|11471.8|11465.8|11463.8|11475.8|11473.8|11465.3|11463.3|189
1713861600000|2024-04-23 08:40:00|11466.3|11464.3|11475.8|11473.8|11476.8|11474.8|11464.3|11462.3|119
1713861900000|2024-04-23 08:45:00|11475.3|11473.3|11471.8|11469.8|11476.3|11474.3|11470.8|11468.8|146
1713862200000|2024-04-23 08:50:00|11471.3|11469.3|11489.3|11487.3|11489.3|11487.3|11471.3|11469.3|163
1713862500000|2024-04-23 08:55:00|11489.8|11487.8|11482.8|11480.8|11490.3|11488.3|11481.3|11479.3|658
1713862800000|2024-04-23 09:00:00|11483.3|11481.3|11491.3|11489.3|11492.3|11490.3|11483.3|11481.3|217
1713863100000|2024-04-23 09:05:00|11491.8|11489.8|11489.8|11487.8|11493.3|11491.3|11485.8|11483.8|242
1713863400000|2024-04-23 09:10:00|11489.3|11487.3|11493.3|11491.3|11497.8|11495.8|11489.3|11487.3|193
1713863700000|2024-04-23 09:15:00|11493.8|11491.8|11492.8|11490.8|11498.8|11496.8|11492.3|11490.3|195
1713864000000|2024-04-23 09:20:00|11492.3|11490.3|11490.8|11488.8|11494.8|11492.8|11487.3|11485.3|242
1713864300000|2024-04-23 09:25:00|11491.8|11489.8|11496.8|11494.8|11499.8|11497.8|11491.8|11489.8|217
1713864600000|2024-04-23 09:30:00|11497.8|11495.8|11494.8|11492.8|11501.8|11499.8|11492.8|11490.8|189
1713864900000|2024-04-23 09:35:00|11494.3|11492.3|11492.8|11490.8|11497.8|11495.8|11491.3|11489.3|93
1713865200000|2024-04-23 09:40:00|11493.3|11491.3|11488.8|11486.8|11495.8|11493.8|11488.8|11486.8|208
1713865500000|2024-04-23 09:45:00|11488.3|11486.3|11492.8|11490.8|11492.8|11490.8|11487.3|11485.3|75
1713865800000|2024-04-23 09:50:00|11492.3|11490.3|11491.8|11489.8|11492.8|11490.8|11488.3|11486.3|169
1713866100000|2024-04-23 09:55:00|11492.3|11490.3|11491.8|11489.8|11493.3|11491.3|11488.8|11486.8|74
1713866400000|2024-04-23 10:00:00|11492.3|11490.3|11496.3|11494.3|11496.3|11494.3|11491.3|11489.3|152
1713866700000|2024-04-23 10:05:00|11496.8|11494.8|11500.3|11498.3|11500.8|11498.8|11493.8|11491.8|106
1713867000000|2024-04-23 10:10:00|11499.3|11497.3|11504.8|11502.8|11507.3|11505.3|11499.3|11497.3|196
1713867300000|2024-04-23 10:15:00|11505.3|11503.3|11511.8|11509.8|11511.8|11509.8|11500.8|11498.8|203
1713867600000|2024-04-23 10:20:00|11510.8|11508.8|11502.8|11500.8|11511.3|11509.3|11501.3|11499.3|425
1713867900000|2024-04-23 10:25:00|11503.3|11501.3|11501.8|11499.8|11506.3|11504.3|11501.8|11499.8|115
1713868200000|2024-04-23 10:30:00|11502.3|11500.3|11500.8|11498.8|11502.8|11500.8|11498.8|11496.8|105
1713868500000|2024-04-23 10:35:00|11500.3|11498.3|11495.8|11493.8|11502.3|11500.3|11494.8|11492.8|810
1713868800000|2024-04-23 10:40:00|11495.3|11493.3|11501.3|11499.3|11502.3|11500.3|11495.3|11493.3|206
1713869100000|2024-04-23 10:45:00|11501.8|11499.8|11505.8|11503.8|11507.3|11505.3|11501.8|11499.8|89
1713869400000|2024-04-23 10:50:00|11506.3|11504.3|11508.8|11506.8|11511.8|11509.8|11505.8|11503.8|841
1713869700000|2024-04-23 10:55:00|11509.3|11507.3|11511.3|11509.3|11514.8|11512.8|11508.3|11506.3|135
1713870000000|2024-04-23 11:00:00|11510.8|11508.8|11503.8|11501.8|11512.8|11510.8|11502.3|11500.3|192
1713870300000|2024-04-23 11:05:00|11504.3|11502.3|11507.8|11505.8|11509.3|11507.3|11504.3|11502.3|145
1713870600000|2024-04-23 11:10:00|11508.3|11506.3|11511.3|11509.3|11513.3|11511.3|11507.8|11505.8|88
1713870900000|2024-04-23 11:15:00|11511.8|11509.8|11507.8|11505.8|11512.8|11510.8|11507.8|11505.8|192
1713871200000|2024-04-23 11:20:00|11508.3|11506.3|11507.3|11505.3|11508.3|11506.3|11503.8|11501.8|73
1713871500000|2024-04-23 11:25:00|11506.3|11504.3|11501.8|11499.8|11508.8|11506.8|11499.3|11497.3|102
1713871800000|2024-04-23 11:30:00|11502.3|11500.3|11496.3|11494.3|11502.8|11500.8|11493.3|11491.3|428
1713872100000|2024-04-23 11:35:00|11496.8|11494.8|11496.8|11494.8|11499.8|11497.8|11495.3|11493.3|73
1713872400000|2024-04-23 11:40:00|11497.8|11495.8|11498.8|11496.8|11500.8|11498.8|11496.3|11494.3|291
1713872700000|2024-04-23 11:45:00|11499.3|11497.3|11489.8|11487.8|11501.8|11499.8|11489.8|11487.8|66
1713873000000|2024-04-23 11:50:00|11490.3|11488.3|11488.8|11486.8|11492.3|11490.3|11485.8|11483.8|108
1713873300000|2024-04-23 11:55:00|11489.3|11487.3|11488.8|11486.8|11490.8|11488.8|11487.3|11485.3|52
1713873600000|2024-04-23 12:00:00|11489.3|11487.3|11489.8|11487.8|11492.8|11490.8|11488.3|11486.3|140
1713873900000|2024-04-23 12:05:00|11489.3|11487.3|11489.8|11487.8|11492.3|11490.3|11485.8|11483.8|134
1713874200000|2024-04-23 12:10:00|11489.3|11487.3|11480.8|11478.8|11489.8|11487.8|11479.3|11477.3|190
1713874500000|2024-04-23 12:15:00|11481.3|11479.3|11476.8|11474.8|11482.3|11480.3|11472.3|11470.3|169
1713874800000|2024-04-23 12:20:00|11477.3|11475.3|11481.8|11479.8|11483.8|11481.8|11476.8|11474.8|133
1713875100000|2024-04-23 12:25:00|11484.8|11482.8|11483.3|11481.3|11488.3|11486.3|11480.8|11478.8|294
1713875400000|2024-04-23 12:30:00|11483.8|11481.8|11487.8|11485.8|11488.3|11486.3|11481.8|11479.8|243
1713875700000|2024-04-23 12:35:00|11488.3|11486.3|11491.3|11489.3|11494.3|11492.3|11487.3|11485.3|230
1713876000000|2024-04-23 12:40:00|11491.8|11489.8|11481.8|11479.8|11493.3|11491.3|11479.8|11477.8|127
1713876300000|2024-04-23 12:45:00|11482.3|11480.3|11478.8|11476.8|11483.8|11481.8|11476.8|11474.8|175
1713876600000|2024-04-23 12:50:00|11479.3|11477.3|11478.8|11476.8|11483.3|11481.3|11477.8|11475.8|94
1713876900000|2024-04-23 12:55:00|11479.3|11477.3|11477.3|11475.3|11480.8|11478.8|11476.8|11474.8|146
1713877200000|2024-04-23 13:00:00|11476.8|11474.8|11480.3|11478.3|11481.3|11479.3|11475.3|11473.3|128
1713877500000|2024-04-23 13:05:00|11481.8|11479.8|11481.3|11479.3|11485.3|11483.3|11479.3|11477.3|105
1713877800000|2024-04-23 13:10:00|11481.8|11479.8|11474.8|11472.8|11484.3|11482.3|11473.3|11471.3|140
1713878100000|2024-04-23 13:15:00|11475.3|11473.3|11476.3|11474.3|11477.8|11475.8|11471.3|11469.3|199
1713878400000|2024-04-23 13:20:00|11475.3|11473.3|11470.8|11468.8|11475.8|11473.8|11469.3|11467.3|122
1713878700000|2024-04-23 13:25:00|11470.3|11468.3|11480.8|11478.8|11481.8|11479.8|11470.3|11468.3|126
1713879000000|2024-04-23 13:30:00|11481.3|11479.3|11466.8|11464.8|11485.3|11483.3|11465.8|11463.8|248
1713879300000|2024-04-23 13:35:00|11466.3|11464.3|11469.8|11467.8|11472.3|11470.3|11462.8|11460.8|154
1713879600000|2024-04-23 13:40:00|11470.3|11468.3|11469.8|11467.8|11479.8|11477.8|11468.8|11466.8|287
1713879900000|2024-04-23 13:45:00|11476.3|11474.3|11478.8|11476.8|11482.3|11480.3|11471.3|11469.3|285
1713880200000|2024-04-23 13:50:00|11479.3|11477.3|11476.8|11474.8|11480.3|11478.3|11470.3|11468.3|181
1713880500000|2024-04-23 13:55:00|11475.8|11473.8|11480.8|11478.8|11480.8|11478.8|11470.3|11468.3|160
1713880800000|2024-04-23 14:00:00|11481.8|11479.8|11473.8|11471.8|11486.8|11484.8|11473.8|11471.8|478
1713881100000|2024-04-23 14:05:00|11473.3|11471.3|11466.8|11464.8|11477.3|11475.3|11466.8|11464.8|206
1713881400000|2024-04-23 14:10:00|11465.1|11463.1|11474.1|11472.1|11475.1|11473.1|11464.1|11462.1|147
1713881700000|2024-04-23 14:15:00|11473.1|11471.1|11476.6|11474.6|11477.6|11475.6|11472.1|11470.1|427
1713882000000|2024-04-23 14:20:00|11477.1|11475.1|11468.6|11466.6|11477.6|11475.6|11463.6|11461.6|150
1713882300000|2024-04-23 14:25:00|11468.1|11466.1|11471.1|11469.1|11473.6|11471.6|11466.6|11464.6|115
1713882600000|2024-04-23 14:30:00|11471.6|11469.6|11483.6|11481.6|11484.6|11482.6|11471.6|11469.6|186
1713882900000|2024-04-23 14:35:00|11484.1|11482.1|11482.1|11480.1|11485.6|11483.6|11478.6|11476.6|247
1713883200000|2024-04-23 14:40:00|11481.6|11479.6|11480.6|11478.6|11483.6|11481.6|11478.1|11476.1|127
1713883500000|2024-04-23 14:45:00|11480.1|11478.1|11479.1|11477.1|11482.1|11480.1|11473.6|11471.6|257
1713883800000|2024-04-23 14:50:00|11479.6|11477.6|11485.1|11483.1|11486.6|11484.6|11475.1|11473.1|511
1713884100000|2024-04-23 14:55:00|11484.6|11482.6|11485.6|11483.6|11489.6|11487.6|11483.6|11481.6|222
1713884400000|2024-04-23 15:00:00|11486.1|11484.1|11474.6|11472.6|11487.6|11485.6|11472.6|11470.6|353
1713884700000|2024-04-23 15:05:00|11475.1|11473.1|11470.1|11468.1|11477.6|11475.6|11469.6|11467.6|352
1713885000000|2024-04-23 15:10:00|11470.6|11468.6|11473.1|11471.1|11474.6|11472.6|11469.6|11467.6|659
1713885300000|2024-04-23 15:15:00|11473.6|11471.6|11469.1|11467.1|11475.6|11473.6|11468.6|11466.6|1280
1713885600000|2024-04-23 15:20:00|11468.6|11466.6|11472.6|11470.6|11473.6|11471.6|11468.6|11466.6|718
1713885900000|2024-04-23 15:25:00|11472.1|11470.1|11477.6|11475.6|11477.6|11475.6|11471.1|11469.1|2549
1713886200000|2024-04-23 15:30:00|11478.6|11476.6|11475.6|11473.6|11478.6|11476.6|11470.6|11468.6|1661
1713886500000|2024-04-23 15:35:00|11476.1|11474.1|11478.6|11476.6|11479.6|11477.6|11474.6|11472.6|384
1713886800000|2024-04-23 15:40:00|11479.6|11477.6|11470.1|11468.1|11479.6|11477.6|11469.1|11467.1|194
1713887100000|2024-04-23 15:45:00|11470.6|11468.6|11466.1|11464.1|11471.1|11469.1|11464.6|11462.6|89
1713887400000|2024-04-23 15:50:00|11465.6|11463.6|11464.6|11462.6|11468.1|11466.1|11463.1|11461.1|593
1713887700000|2024-04-23 15:55:00|11464.1|11462.1|11461.6|11459.6|11466.6|11464.6|11458.6|11456.6|115
1713888000000|2024-04-23 16:00:00|11462.6|11460.6|11468.1|11466.1|11468.1|11466.1|11461.6|11459.6|60
1713888300000|2024-04-23 16:05:00|11468.6|11466.6|11466.6|11464.6|11469.6|11467.6|11466.1|11464.1|52
1713888600000|2024-04-23 16:10:00|11466.1|11464.1|11468.1|11466.1|11468.6|11466.6|11464.6|11462.6|27
1713888900000|2024-04-23 16:15:00|11468.6|11466.6|11467.6|11465.6|11471.1|11469.1|11466.1|11464.1|18
1713889200000|2024-04-23 16:20:00|11467.1|11465.1|11468.6|11466.6|11469.6|11467.6|11466.6|11464.6|19
1713889500000|2024-04-23 16:25:00|11469.1|11467.1|11469.6|11467.6|11471.6|11469.6|11467.6|11465.6|15
1713889800000|2024-04-23 16:30:00|11470.1|11468.1|11471.6|11469.6|11472.1|11470.1|11468.6|11466.6|29
1713890100000|2024-04-23 16:35:00|11471.1|11469.1|11475.6|11473.6|11475.6|11473.6|11468.6|11466.6|50
1713890400000|2024-04-23 16:40:00|11476.6|11474.6|11478.1|11476.1|11479.1|11477.1|11476.1|11474.1|34
1713890700000|2024-04-23 16:45:00|11478.6|11476.6|11476.6|11474.6|11478.6|11476.6|11476.1|11474.1|22
1713891000000|2024-04-23 16:50:00|11477.1|11475.1|11475.1|11473.1|11478.1|11476.1|11475.1|11473.1|13
1713891300000|2024-04-23 16:55:00|11474.6|11472.6|11472.1|11470.1|11476.6|11474.6|11471.6|11469.6|23
1713891600000|2024-04-23 17:00:00|11471.6|11469.6|11475.1|11473.1|11475.1|11473.1|11469.6|11467.6|19
1713891900000|2024-04-23 17:05:00|11474.6|11472.6|11470.1|11468.1|11475.1|11473.1|11470.1|11468.1|20
1713892200000|2024-04-23 17:10:00|11470.6|11468.6|11463.6|11461.6|11470.6|11468.6|11463.6|11461.6|20
1713892500000|2024-04-23 17:15:00|11462.1|11460.1|11467.1|11465.1|11467.1|11465.1|11461.1|11459.1|41
1713892800000|2024-04-23 17:20:00|11466.6|11464.6|11467.1|11465.1|11469.1|11467.1|11466.1|11464.1|3
1713893100000|2024-04-23 17:25:00|11467.6|11465.6|11471.1|11469.1|11473.1|11471.1|11467.1|11465.1|65
1713893400000|2024-04-23 17:30:00|11470.6|11468.6|11469.1|11467.1|11471.1|11469.1|11467.1|11465.1|46
1713893700000|2024-04-23 17:35:00|11469.6|11467.6|11468.1|11466.1|11469.6|11467.6|11467.1|11465.1|7
1713894000000|2024-04-23 17:40:00|11468.6|11466.6|11472.1|11470.1|11474.1|11472.1|11467.6|11465.6|20
1713894300000|2024-04-23 17:45:00|11472.6|11470.6|11468.1|11466.1|11472.6|11470.6|11467.6|11465.6|43
1713894600000|2024-04-23 17:50:00|11467.6|11465.6|11468.6|11466.6|11470.1|11468.1|11466.6|11464.6|41
1713894900000|2024-04-23 17:55:00|11469.1|11467.1|11469.6|11467.6|11469.6|11467.6|11466.6|11464.6|41
1713895200000|2024-04-23 18:00:00|11470.1|11468.1|11468.6|11466.6|11470.6|11468.6|11467.6|11465.6|15
1713895500000|2024-04-23 18:05:00|11469.1|11467.1|11469.1|11467.1|11470.6|11468.6|11468.1|11466.1|21
1713895800000|2024-04-23 18:10:00|11469.6|11467.6|11469.6|11467.6|11471.6|11469.6|11466.6|11464.6|22
1713896100000|2024-04-23 18:15:00|11469.1|11467.1|11471.1|11469.1|11471.6|11469.6|11468.6|11466.6|20
1713896400000|2024-04-23 18:20:00|11471.6|11469.6|11474.6|11472.6|11475.1|11473.1|11471.6|11469.6|15
1713896700000|2024-04-23 18:25:00|11475.1|11473.1|11472.1|11470.1|11475.1|11473.1|11469.6|11467.6|38
1713897000000|2024-04-23 18:30:00|11471.6|11469.6|11470.1|11468.1|11472.1|11470.1|11468.6|11466.6|12
1713897300000|2024-04-23 18:35:00|11470.6|11468.6|11470.1|11468.1|11472.1|11470.1|11469.6|11467.6|3
1713897600000|2024-04-23 18:40:00|11470.6|11468.6|11469.6|11467.6|11471.1|11469.1|11467.1|11465.1|43
1713897900000|2024-04-23 18:45:00|11469.1|11467.1|11466.6|11464.6|11469.1|11467.1|11465.6|11463.6|16
1713898200000|2024-04-23 18:50:00|11466.1|11464.1|11463.6|11461.6|11466.6|11464.6|11460.6|11458.6|20
1713898500000|2024-04-23 18:55:00|11464.1|11462.1|11468.1|11466.1|11468.6|11466.6|11463.6|11461.6|10
1713898800000|2024-04-23 19:00:00|11467.6|11465.6|11464.1|11462.1|11468.1|11466.1|11461.1|11459.1|8
1713899100000|2024-04-23 19:05:00|11463.6|11461.6|11464.1|11462.1|11467.1|11465.1|11462.6|11460.6|2
1713899400000|2024-04-23 19:10:00|11464.6|11462.6|11466.6|11464.6|11468.6|11466.6|11464.1|11462.1|9
1713899700000|2024-04-23 19:15:00|11466.1|11464.1|11463.1|11461.1|11466.1|11464.1|11463.1|11461.1|10
1713900000000|2024-04-23 19:20:00|11463.6|11461.6|11466.6|11464.6|11467.1|11465.1|11463.6|11461.6|7
1713900300000|2024-04-23 19:25:00|11466.1|11464.1|11466.6|11464.6|11467.6|11465.6|11465.6|11463.6|9
1713900600000|2024-04-23 19:30:00|11466.1|11464.1|11467.1|11465.1|11468.6|11466.6|11464.1|11462.1|12
1713900900000|2024-04-23 19:35:00|11467.6|11465.6|11465.6|11463.6|11467.6|11465.6|11464.1|11462.1|28
1713901200000|2024-04-23 19:40:00|11465.1|11463.1|11465.6|11463.6|11467.6|11465.6|11462.6|11460.6|22
1713901500000|2024-04-23 19:45:00|11465.1|11463.1|11465.6|11463.6|11465.6|11463.6|11461.6|11459.6|33
1713901800000|2024-04-23 19:50:00|11464.6|11462.6|11464.1|11462.1|11466.6|11464.6|11463.6|11461.6|80
1713902100000|2024-04-23 19:55:00|11464.6|11462.6|11461.9|11455.9|11465.6|11463.6|11456.6|11454.6|73
1713902400000|2024-04-23 20:00:00|11463.1|11457.1|11463.2|11457.2|11464.6|11458.6|11458.5|11452.5|3
1713902700000|2024-04-23 20:05:00|11463.3|11457.3|11463.8|11457.8|11464.5|11458.5|11461.3|11455.3|0
1713903000000|2024-04-23 20:10:00|11463.5|11457.5|11464.6|11458.6|11464.9|11458.9|11462.6|11456.6|0
1713903300000|2024-04-23 20:15:00|11464.5|11458.5|11464.6|11458.6|11466.2|11460.2|11463.9|11457.9|0
1713903600000|2024-04-23 20:20:00|11464.9|11458.9|11466.9|11460.9|11466.9|11460.9|11464.6|11458.6|0
1713903900000|2024-04-23 20:25:00|11467|11461|11466.3|11460.3|11467.3|11461.3|11466.2|11460.2|0
1713904200000|2024-04-23 20:30:00|11466.6|11460.6|11466.3|11460.3|11466.9|11460.9|11465.9|11459.9|0
1713904500000|2024-04-23 20:35:00|11466.2|11460.2|11466.6|11460.6|11467|11461|11465.9|11459.9|0
1713904800000|2024-04-23 20:40:00|11466.4|11460.4|11466.6|11460.6|11466.9|11460.9|11466.2|11460.2|0
1713905100000|2024-04-23 20:45:00|11466.3|11460.3|11467|11461|11467|11461|11465.9|11459.9|0
1713905400000|2024-04-23 20:50:00|11466.9|11460.9|11467|11461|11468|11462|11466.6|11460.6|0
1713905700000|2024-04-23 20:55:00|11466.9|11460.9|11466.4|11460.4|11467.8|11461.8|11466.3|11460.3|0
1713906000000|2024-04-23 21:00:00|11466.3|11460.3|11466.3|11460.3|11466.7|11460.7|11466.2|11460.2|0
1713906300000|2024-04-23 21:05:00|11466.4|11460.4|11466.6|11460.6|11466.9|11460.9|11466.4|11460.4|0
1713906600000|2024-04-23 21:10:00|11466.4|11460.4|11466.6|11460.6|11466.7|11460.7|11466.3|11460.3|0
1713906900000|2024-04-23 21:15:00|11466.7|11460.7|11466.6|11460.6|11466.9|11460.9|11466.4|11460.4|0
1713907200000|2024-04-23 21:20:00|11466.9|11460.9|11467.1|11461.1|11467.1|11461.1|11466.9|11460.9|0
1713907500000|2024-04-23 21:25:00|11467.3|11461.3|11467.4|11461.4|11467.8|11461.8|11467|11461|0
1713907800000|2024-04-23 21:30:00|11467.7|11461.7|11470|11464|11470|11464|11467.4|11461.4|0
1713908100000|2024-04-23 21:35:00|11469.4|11463.4|11471.2|11465.2|11471.5|11465.5|11469.4|11463.4|0
1713908400000|2024-04-23 21:40:00|11471.1|11465.1|11472.7|11466.7|11474.4|11468.4|11471.1|11465.1|0
1713908700000|2024-04-23 21:45:00|11472.8|11466.8|11472.9|11466.9|11473.4|11467.4|11472|11466|0
1713909000000|2024-04-23 21:50:00|11472.7|11466.7|11474.6|11468.6|11474.9|11468.9|11472.6|11466.6|0
1713909300000|2024-04-23 21:55:00|11474.5|11468.5|11472.3|11466.3|11474.5|11468.5|11471.3|11465.3|0
1713909600000|2024-04-23 22:00:00|11472.1|11466.1|11470.4|11464.4|11472.1|11466.1|11467.8|11461.8|0
1713909900000|2024-04-23 22:05:00|11470.2|11464.2|11467.7|11461.7|11470.4|11464.4|11467.7|11461.7|0
1713910200000|2024-04-23 22:10:00|11468|11462|11468|11462|11469|11463|11467.3|11461.3|0
1713910500000|2024-04-23 22:15:00|11468.1|11462.1|11469.8|11463.8|11470.4|11464.4|11467.7|11461.7|0
1713910800000|2024-04-23 22:20:00|11469.7|11463.7|11468.6|11462.6|11469.8|11463.8|11467.7|11461.7|0
1713911100000|2024-04-23 22:25:00|11468.4|11462.4|11468|11462|11468.7|11462.7|11467.7|11461.7|0
1713911400000|2024-04-23 22:30:00|11466.8|11460.8|11466.6|11460.6|11467|11461|11466|11460|0
1713911700000|2024-04-23 22:35:00|11466.7|11460.7|11466.6|11460.6|11467.1|11461.1|11466.3|11460.3|0
1713912000000|2024-04-23 22:40:00|11466.3|11460.3|11466.4|11460.4|11467|11461|11466.3|11460.3|0
1713912300000|2024-04-23 22:45:00|11467.5|11461.5|11468.7|11462.7|11468.7|11462.7|11467.5|11461.5|0
1713912600000|2024-04-23 22:50:00|11468.4|11462.4|11469|11463|11469|11463|11468.1|11462.1|0
1713912900000|2024-04-23 22:55:00|11469.1|11463.1|11469.7|11463.7|11469.8|11463.8|11469.1|11463.1|0
1713913200000|2024-04-23 23:00:00|11468.7|11462.7|11467.8|11461.8|11469.9|11463.9|11467.5|11461.5|0
1713913500000|2024-04-23 23:05:00|11468|11462|11468.5|11462.5|11468.7|11462.7|11467.8|11461.8|0
1713913800000|2024-04-23 23:10:00|11468.4|11462.4|11469.1|11463.1|11469.2|11463.2|11468.2|11462.2|0
1713914100000|2024-04-23 23:15:00|11468.9|11462.9|11469.6|11463.6|11469.9|11463.9|11468.9|11462.9|0
1713914400000|2024-04-23 23:20:00|11469.8|11463.8|11469.4|11463.4|11469.8|11463.8|11468.9|11462.9|0
1713914700000|2024-04-23 23:25:00|11469.5|11463.5|11470.3|11464.3|11470.3|11464.3|11469.4|11463.4|0
1713915000000|2024-04-23 23:30:00|11470.9|11464.9|11468.9|11462.9|11470.9|11464.9|11468.7|11462.7|0
1713915300000|2024-04-23 23:35:00|11469.1|11463.1|11470.5|11464.5|11470.5|11464.5|11468.7|11462.7|0
1713915600000|2024-04-23 23:40:00|11470.3|11464.3|11472|11466|11472.7|11466.7|11470.2|11464.2|0
1713915900000|2024-04-23 23:45:00|11472.1|11466.1|11472.4|11466.4|11472.5|11466.5|11471.3|11465.3|0
1713916200000|2024-04-23 23:50:00|11472.5|11466.5|11473|11467|11473.6|11467.6|11472.5|11466.5|0
1713916500000|2024-04-23 23:55:00|11472.9|11466.9|11470.3|11464.3|11472.9|11466.9|11470.3|11464.3|0
1713916800000|2024-04-24 00:00:00|11470.2|11464.2|11462.3|11456.3|11470.2|11464.2|11461.6|11455.6|0
1713917100000|2024-04-24 00:05:00|11462.5|11456.5|11463.6|11457.6|11464|11458|11462|11456|0
1713917400000|2024-04-24 00:10:00|11463.5|11457.5|11469.6|11463.6|11469.9|11463.9|11462.5|11456.5|0
1713917700000|2024-04-24 00:15:00|11472.8|11466.8|11472.1|11466.1|11473.5|11467.5|11467.4|11461.4|0
1713918000000|2024-04-24 00:20:00|11473.5|11467.5|11473.5|11467.5|11474.8|11468.8|11473.5|11467.5|0
1713918300000|2024-04-24 00:25:00|11474.9|11468.9|11476.2|11470.2|11476.2|11470.2|11473.5|11467.5|0
1713918600000|2024-04-24 00:30:00|11474.9|11468.9|11476.2|11470.2|11477.5|11471.5|11474.9|11468.9|0
1713918900000|2024-04-24 00:35:00|11477.5|11471.5|11480.2|11474.2|11480.3|11474.3|11477.5|11471.5|0
1713919200000|2024-04-24 00:40:00|11481.6|11475.6|11477.5|11471.5|11481.6|11475.6|11477.5|11471.5|0
1713919500000|2024-04-24 00:45:00|11476.9|11470.9|11478.9|11472.9|11478.9|11472.9|11474.9|11468.9|0
1713919800000|2024-04-24 00:50:00|11479.6|11473.6|11482.9|11476.9|11482.9|11476.9|11479.6|11473.6|0
1713920100000|2024-04-24 00:55:00|11484.3|11478.3|11481.6|11475.6|11484.3|11478.3|11481.6|11475.6|0
1713920400000|2024-04-24 01:00:00|11480.9|11474.9|11479.7|11473.7|11480.9|11474.9|11479|11473|0
1713920700000|2024-04-24 01:05:00|11480.2|11474.2|11478.8|11472.8|11480.9|11474.9|11478.1|11472.1|0
1713921000000|2024-04-24 01:10:00|11478.1|11472.1|11479.5|11473.5|11479.5|11473.5|11478.1|11472.1|0
1713921300000|2024-04-24 01:15:00|11480.2|11474.2|11486.2|11480.2|11486.9|11480.9|11479.5|11473.5|0
1713921600000|2024-04-24 01:20:00|11484.9|11478.9|11483.5|11477.5|11486.2|11480.2|11482.2|11476.2|0
1713921900000|2024-04-24 01:25:00|11482.2|11476.2|11480.9|11474.9|11483.5|11477.5|11480.9|11474.9|0
1713922200000|2024-04-24 01:30:00|11480.8|11474.8|11478.1|11472.1|11480.8|11474.8|11478.1|11472.1|0
1713922500000|2024-04-24 01:35:00|11478.2|11472.2|11479.5|11473.5|11479.5|11473.5|11477.5|11471.5|0
1713922800000|2024-04-24 01:40:00|11478.8|11472.8|11479.5|11473.5|11479.5|11473.5|11478.1|11472.1|0
1713923100000|2024-04-24 01:45:00|11480.8|11474.8|11484.9|11478.9|11486.9|11480.9|11480.2|11474.2|0
1713923400000|2024-04-24 01:50:00|11485.6|11479.6|11488.9|11482.9|11488.9|11482.9|11484.9|11478.9|0
1713923700000|2024-04-24 01:55:00|11488.2|11482.2|11490.1|11484.1|11490.1|11484.1|11487.4|11481.4|0
1713924000000|2024-04-24 02:00:00|11489.4|11483.4|11488.8|11482.8|11490.1|11484.1|11488.7|11482.7|0
1713924300000|2024-04-24 02:05:00|11490.1|11484.1|11491.5|11485.5|11491.5|11485.5|11490.1|11484.1|0
1713924600000|2024-04-24 02:10:00|11490.8|11484.8|11491.5|11485.5|11491.5|11485.5|11490.1|11484.1|0
1713924900000|2024-04-24 02:15:00|11492.2|11486.2|11486.8|11480.8|11492.9|11486.9|11486.1|11480.1|0
1713925200000|2024-04-24 02:20:00|11486.1|11480.1|11484.8|11478.8|11487.5|11481.5|11483.4|11477.4|0
1713925500000|2024-04-24 02:25:00|11486.2|11480.2|11485.5|11479.5|11486.2|11480.2|11484.8|11478.8|0
1713925800000|2024-04-24 02:30:00|11484.8|11478.8|11484.8|11478.8|11486.2|11480.2|11484.8|11478.8|0
1713926100000|2024-04-24 02:35:00|11483.5|11477.5|11483.5|11477.5|11483.5|11477.5|11483.5|11477.5|0
1713926400000|2024-04-24 02:40:00|11482.1|11476.1|11484.1|11478.1|11484.8|11478.8|11482.1|11476.1|0
1713926700000|2024-04-24 02:45:00|11484.8|11478.8|11486.2|11480.2|11486.2|11480.2|11483.5|11477.5|0
1713927000000|2024-04-24 02:50:00|11486.1|11480.1|11483.5|11477.5|11486.2|11480.2|11483.4|11477.4|0
1713927300000|2024-04-24 02:55:00|11484.8|11478.8|11486.2|11480.2|11486.2|11480.2|11484.8|11478.8|0
1713927600000|2024-04-24 03:00:00|11487.5|11481.5|11493|11487|11493|11487|11487.5|11481.5|0
1713927900000|2024-04-24 03:05:00|11493.6|11487.6|11491.2|11485.2|11494.3|11488.3|11490.2|11484.2|0
1713928200000|2024-04-24 03:10:00|11490.5|11484.5|11490.6|11484.6|11490.6|11484.6|11489.2|11483.2|0
1713928500000|2024-04-24 03:15:00|11490.5|11484.5|11489.2|11483.2|11490.6|11484.6|11489.2|11483.2|0
1713928800000|2024-04-24 03:20:00|11489.1|11483.1|11489.2|11483.2|11489.2|11483.2|11489.1|11483.1|0
1713929100000|2024-04-24 03:25:00|11487.8|11481.8|11488.5|11482.5|11488.5|11482.5|11487.8|11481.8|0
1713929400000|2024-04-24 03:30:00|11489.2|11483.2|11488.5|11482.5|11489.2|11483.2|11487.9|11481.9|0
1713929700000|2024-04-24 03:35:00|11487.9|11481.9|11490.5|11484.5|11490.5|11484.5|11485.2|11479.2|0
1713930000000|2024-04-24 03:40:00|11489.2|11483.2|11489.2|11483.2|11490.5|11484.5|11487.9|11481.9|0
1713930300000|2024-04-24 03:45:00|11488.5|11482.5|11487.8|11481.8|11488.5|11482.5|11486.5|11480.5|0
1713930600000|2024-04-24 03:50:00|11487.9|11481.9|11489.2|11483.2|11489.2|11483.2|11486.5|11480.5|0
1713930900000|2024-04-24 03:55:00|11489.9|11483.9|11489.2|11483.2|11490.5|11484.5|11489.2|11483.2|0
1713931200000|2024-04-24 04:00:00|11487.8|11481.8|11487.8|11481.8|11489.2|11483.2|11487.8|11481.8|0
1713931500000|2024-04-24 04:05:00|11489.2|11483.2|11489.2|11483.2|11489.2|11483.2|11487.8|11481.8|0
1713931800000|2024-04-24 04:10:00|11488.5|11482.5|11486.5|11480.5|11489.2|11483.2|11486.5|11480.5|0
1713932100000|2024-04-24 04:15:00|11487.2|11481.2|11487.8|11481.8|11487.8|11481.8|11486.5|11480.5|0
1713932400000|2024-04-24 04:20:00|11487.1|11481.1|11486.5|11480.5|11487.8|11481.8|11486.5|11480.5|0
1713932700000|2024-04-24 04:25:00|11487.8|11481.8|11487.8|11481.8|11487.8|11481.8|11485.1|11479.1|0
1713933000000|2024-04-24 04:30:00|11487.1|11481.1|11486.5|11480.5|11487.1|11481.1|11486.5|11480.5|0
1713933300000|2024-04-24 04:35:00|11485.8|11479.8|11486.5|11480.5|11487.8|11481.8|11485.8|11479.8|0
1713933600000|2024-04-24 04:40:00|11487.2|11481.2|11487.2|11481.2|11487.2|11481.2|11487.2|11481.2|0
1713933900000|2024-04-24 04:45:00|11486.5|11480.5|11486.5|11480.5|11487.2|11481.2|11486.5|11480.5|0
1713934500000|2024-04-24 04:55:00|11487.2|11481.2|11486.5|11480.5|11487.8|11481.8|11486.5|11480.5|0
1713934800000|2024-04-24 05:00:00|11487.8|11481.8|11475.8|11469.8|11487.8|11481.8|11474.5|11468.5|0
1713935100000|2024-04-24 05:05:00|11477.2|11471.2|11478.5|11472.5|11478.5|11472.5|11477.2|11471.2|0
1713935400000|2024-04-24 05:10:00|11477.2|11471.2|11481.3|11475.3|11481.3|11475.3|11477.2|11471.2|0
1713935700000|2024-04-24 05:15:00|11481.2|11475.2|11479.9|11473.9|11482.6|11476.6|11479.9|11473.9|0
1713936000000|2024-04-24 05:20:00|11480.5|11474.5|11478.5|11472.5|11481.2|11475.2|11478.5|11472.5|0
1713936300000|2024-04-24 05:25:00|11479.2|11473.2|11479.9|11473.9|11481.2|11475.2|11478.5|11472.5|0
1713936600000|2024-04-24 05:30:00|11479.2|11473.2|11479.9|11473.9|11479.9|11473.9|11478.5|11472.5|0
1713936900000|2024-04-24 05:35:00|11479.8|11473.8|11479.9|11473.9|11481.2|11475.2|11479.8|11473.8|0
1713937200000|2024-04-24 05:40:00|11480.5|11474.5|11482.6|11476.6|11483.9|11477.9|11479.9|11473.9|0
1713937500000|2024-04-24 05:45:00|11483.9|11477.9|11481.2|11475.2|11483.9|11477.9|11479.9|11473.9|0
1713937800000|2024-04-24 05:50:00|11482.6|11476.6|11484|11478|11484|11478|11481.2|11475.2|0
1713938100000|2024-04-24 05:55:00|11483.3|11477.3|11482.9|11476.9|11484|11478|11478.6|11472.6|0
1713938400000|2024-04-24 06:00:00|11475.5|11473.5|11478.5|11476.5|11495|11493|11475.5|11473.5|45
1713938700000|2024-04-24 06:05:00|11479|11477|11484.5|11482.5|11488|11486|11479|11477|31
1713939000000|2024-04-24 06:10:00|11484|11482|11480.5|11478.5|11484.5|11482.5|11480.5|11478.5|11
1713939300000|2024-04-24 06:15:00|11480|11478|11486.5|11484.5|11486.5|11484.5|11479|11477|14
1713939600000|2024-04-24 06:20:00|11487|11485|11481.5|11479.5|11487|11485|11480|11478|12
1713939900000|2024-04-24 06:25:00|11482|11480|11481.5|11479.5|11482|11480|11479.5|11477.5|13
1713940200000|2024-04-24 06:30:00|11482|11480|11482.5|11480.5|11483|11481|11480.5|11478.5|33
1713940500000|2024-04-24 06:35:00|11483|11481|11481.5|11479.5|11484.5|11482.5|11478|11476|59
1713940800000|2024-04-24 06:40:00|11481|11479|11479.5|11477.5|11481|11479|11477.5|11475.5|17
1713941100000|2024-04-24 06:45:00|11479|11477|11468.5|11466.5|11479|11477|11468.5|11466.5|57
1713941400000|2024-04-24 06:50:00|11468|11466|11466.5|11464.5|11469|11467|11466|11464|34
1713941700000|2024-04-24 06:55:00|11467|11465|11468.5|11466.5|11471.5|11469.5|11458|11456|132
1713942000000|2024-04-24 07:00:00|11466|11464|11447.5|11445.5|11466|11464|11446.5|11444.5|660
1713942300000|2024-04-24 07:05:00|11446.5|11444.5|11429.5|11427.5|11454.5|11452.5|11427.5|11425.5|552
1713942600000|2024-04-24 07:10:00|11429|11427|11425.5|11423.5|11433.5|11431.5|11423.5|11421.5|527
1713942900000|2024-04-24 07:15:00|11426|11424|11437.5|11435.5|11440.5|11438.5|11422|11420|351
1713943200000|2024-04-24 07:20:00|11438.5|11436.5|11441.5|11439.5|11444.5|11442.5|11437|11435|305
1713943500000|2024-04-24 07:25:00|11442|11440|11435.5|11433.5|11443|11441|11434.5|11432.5|274
1713943800000|2024-04-24 07:30:00|11434.5|11432.5|11434.5|11432.5|11438.5|11436.5|11429.5|11427.5|346
1713944100000|2024-04-24 07:35:00|11434|11432|11437.5|11435.5|11443.5|11441.5|11434|11432|234
1713944400000|2024-04-24 07:40:00|11436.4|11434.4|11445.4|11443.4|11446.4|11444.4|11431.9|11429.9|280
1713944700000|2024-04-24 07:45:00|11445.9|11443.9|11448.4|11446.4|11454.9|11452.9|11443.9|11441.9|251
1713945000000|2024-04-24 07:50:00|11447.9|11445.9|11450.4|11448.4|11453.4|11451.4|11445.4|11443.4|169
1713945300000|2024-04-24 07:55:00|11448.4|11446.4|11441.4|11439.4|11450.9|11448.9|11440.4|11438.4|156
1713945600000|2024-04-24 08:00:00|11440.4|11438.4|11439.4|11437.4|11442.4|11440.4|11436.4|11434.4|202
1713945900000|2024-04-24 08:05:00|11438.9|11436.9|11441.4|11439.4|11442.9|11440.9|11436.4|11434.4|177
1713946200000|2024-04-24 08:10:00|11440.9|11438.9|11440.9|11438.9|11448.4|11446.4|11439.9|11437.9|142
1713946500000|2024-04-24 08:15:00|11440.4|11438.4|11438.4|11436.4|11440.9|11438.9|11433.4|11431.4|87
1713946800000|2024-04-24 08:20:00|11438.9|11436.9|11438.4|11436.4|11441.4|11439.4|11435.9|11433.9|93
1713947100000|2024-04-24 08:25:00|11437.9|11435.9|11430.4|11428.4|11439.9|11437.9|11428.9|11426.9|101
1713947400000|2024-04-24 08:30:00|11429.9|11427.9|11429.9|11427.9|11431.4|11429.4|11425.4|11423.4|165
1713947700000|2024-04-24 08:35:00|11429.4|11427.4|11429.9|11427.9|11432.4|11430.4|11428.4|11426.4|113
1713948000000|2024-04-24 08:40:00|11430.4|11428.4|11428.9|11426.9|11432.4|11430.4|11425.4|11423.4|117
1713948300000|2024-04-24 08:45:00|11428.4|11426.4|11424.9|11422.9|11433.4|11431.4|11424.4|11422.4|200
1713948600000|2024-04-24 08:50:00|11424.4|11422.4|11419.4|11417.4|11425.4|11423.4|11417.9|11415.9|192
1713948900000|2024-04-24 08:55:00|11418.9|11416.9|11420.4|11418.4|11425.4|11423.4|11418.4|11416.4|113
1713949200000|2024-04-24 09:00:00|11423.4|11421.4|11428.4|11426.4|11430.9|11428.9|11423.4|11421.4|139
1713949500000|2024-04-24 09:05:00|11429.4|11427.4|11426.4|11424.4|11429.9|11427.9|11422.9|11420.9|129
1713949800000|2024-04-24 09:10:00|11426.9|11424.9|11434.4|11432.4|11434.4|11432.4|11424.4|11422.4|225
1713950100000|2024-04-24 09:15:00|11433.9|11431.9|11435.9|11433.9|11437.9|11435.9|11430.4|11428.4|91
1713950400000|2024-04-24 09:20:00|11435.4|11433.4|11432.4|11430.4|11435.4|11433.4|11429.4|11427.4|88
1713950700000|2024-04-24 09:25:00|11431.4|11429.4|11436.4|11434.4|11436.9|11434.9|11429.4|11427.4|59
1713951000000|2024-04-24 09:30:00|11436.9|11434.9|11437.4|11435.4|11438.9|11436.9|11434.4|11432.4|78
1713951300000|2024-04-24 09:35:00|11436.9|11434.9|11437.4|11435.4|11440.4|11438.4|11435.4|11433.4|78
1713951600000|2024-04-24 09:40:00|11436.9|11434.9|11436.4|11434.4|11439.9|11437.9|11432.4|11430.4|128
1713951900000|2024-04-24 09:45:00|11435.9|11433.9|11434.4|11432.4|11437.9|11435.9|11430.9|11428.9|49
1713952200000|2024-04-24 09:50:00|11433.9|11431.9|11433.4|11431.4|11434.4|11432.4|11430.4|11428.4|94
1713952500000|2024-04-24 09:55:00|11433.9|11431.9|11438.4|11436.4|11439.9|11437.9|11433.9|11431.9|102
1713952800000|2024-04-24 10:00:00|11438.9|11436.9|11448.4|11446.4|11449.4|11447.4|11437.4|11435.4|126
1713953100000|2024-04-24 10:05:00|11447.9|11445.9|11443.4|11441.4|11449.4|11447.4|11440.4|11438.4|69
1713953400000|2024-04-24 10:10:00|11442.9|11440.9|11442.4|11440.4|11445.9|11443.9|11440.4|11438.4|64
1713953700000|2024-04-24 10:15:00|11441.9|11439.9|11442.4|11440.4|11443.4|11441.4|11439.4|11437.4|68
1713954000000|2024-04-24 10:20:00|11441.9|11439.9|11444.9|11442.9|11445.4|11443.4|11440.4|11438.4|66
1713954300000|2024-04-24 10:25:00|11445.4|11443.4|11441.4|11439.4|11445.4|11443.4|11439.9|11437.9|28
1713954600000|2024-04-24 10:30:00|11440.9|11438.9|11442.9|11440.9|11445.9|11443.9|11440.4|11438.4|82
1713954900000|2024-04-24 10:35:00|11442.4|11440.4|11443.4|11441.4|11444.9|11442.9|11441.4|11439.4|78
1713955200000|2024-04-24 10:40:00|11442.9|11440.9|11448.4|11446.4|11448.4|11446.4|11441.9|11439.9|69
1713955500000|2024-04-24 10:45:00|11448.9|11446.9|11450.4|11448.4|11452.9|11450.9|11448.9|11446.9|126
1713955800000|2024-04-24 10:50:00|11449.9|11447.9|11451.4|11449.4|11452.9|11450.9|11449.9|11447.9|45
1713956100000|2024-04-24 10:55:00|11451.9|11449.9|11443.4|11441.4|11451.9|11449.9|11443.4|11441.4|57
1713956400000|2024-04-24 11:00:00|11442.9|11440.9|11441.4|11439.4|11446.4|11444.4|11439.9|11437.9|122
1713956700000|2024-04-24 11:05:00|11440.9|11438.9|11439.4|11437.4|11441.4|11439.4|11438.4|11436.4|62
1713957000000|2024-04-24 11:10:00|11439.9|11437.9|11443.4|11441.4|11444.4|11442.4|11439.9|11437.9|71
1713957300000|2024-04-24 11:15:00|11442.9|11440.9|11443.4|11441.4|11443.4|11441.4|11437.9|11435.9|27
1713957600000|2024-04-24 11:20:00|11442.9|11440.9|11445.4|11443.4|11445.9|11443.9|11439.4|11437.4|35
1713957900000|2024-04-24 11:25:00|11444.9|11442.9|11445.4|11443.4|11447.4|11445.4|11443.9|11441.9|50
1713958200000|2024-04-24 11:30:00|11444.9|11442.9|11445.4|11443.4|11447.4|11445.4|11443.4|11441.4|30
1713958500000|2024-04-24 11:35:00|11445.9|11443.9|11440.4|11438.4|11446.4|11444.4|11440.4|11438.4|42
1713958800000|2024-04-24 11:40:00|11441.4|11439.4|11440.4|11438.4|11443.9|11441.9|11439.4|11437.4|44
1713959100000|2024-04-24 11:45:00|11440.9|11438.9|11441.4|11439.4|11443.4|11441.4|11438.4|11436.4|43
1713959400000|2024-04-24 11:50:00|11440.9|11438.9|11443.4|11441.4|11444.4|11442.4|11440.4|11438.4|33
1713959700000|2024-04-24 11:55:00|11443.9|11441.9|11439.4|11437.4|11443.9|11441.9|11439.4|11437.4|29
1713960000000|2024-04-24 12:00:00|11439.9|11437.9|11438.9|11436.9|11441.9|11439.9|11437.9|11435.9|65
1713960300000|2024-04-24 12:05:00|11438.4|11436.4|11447.9|11445.9|11447.9|11445.9|11437.9|11435.9|54
1713960600000|2024-04-24 12:10:00|11447.4|11445.4|11451.4|11449.4|11451.4|11449.4|11444.9|11442.9|177
1713960900000|2024-04-24 12:15:00|11451.9|11449.9|11454.9|11452.9|11457.4|11455.4|11451.4|11449.4|54
1713961200000|2024-04-24 12:20:00|11454.4|11452.4|11457.4|11455.4|11461.4|11459.4|11454.4|11452.4|102
1713961500000|2024-04-24 12:25:00|11456.9|11454.9|11451.4|11449.4|11457.4|11455.4|11451.4|11449.4|84
1713961800000|2024-04-24 12:30:00|11452.4|11450.4|11446.9|11444.9|11452.9|11450.9|11445.9|11443.9|120
1713962100000|2024-04-24 12:35:00|11446.4|11444.4|11442.4|11440.4|11446.4|11444.4|11438.4|11436.4|105
1713962400000|2024-04-24 12:40:00|11441.9|11439.9|11441.4|11439.4|11444.9|11442.9|11440.9|11438.9|114
1713962700000|2024-04-24 12:45:00|11440.9|11438.9|11431.4|11429.4|11442.4|11440.4|11430.9|11428.9|93
1713963000000|2024-04-24 12:50:00|11430.9|11428.9|11430.4|11428.4|11434.9|11432.9|11428.9|11426.9|82
1713963300000|2024-04-24 12:55:00|11429.9|11427.9|11424.4|11422.4|11430.4|11428.4|11423.9|11421.9|88
1713963600000|2024-04-24 13:00:00|11423.9|11421.9|11427.9|11425.9|11427.9|11425.9|11419.4|11417.4|208
1713963900000|2024-04-24 13:05:00|11428.4|11426.4|11423.4|11421.4|11430.9|11428.9|11423.4|11421.4|123
1713964200000|2024-04-24 13:10:00|11422.9|11420.9|11422.9|11420.9|11424.4|11422.4|11420.9|11418.9|142
1713964500000|2024-04-24 13:15:00|11421.9|11419.9|11425.9|11423.9|11428.9|11426.9|11421.9|11419.9|124
1713964800000|2024-04-24 13:20:00|11426.4|11424.4|11433.9|11431.9|11433.9|11431.9|11424.4|11422.4|141
1713965100000|2024-04-24 13:25:00|11434.9|11432.9|11436.9|11434.9|11436.9|11434.9|11431.9|11429.9|100
1713965400000|2024-04-24 13:30:00|11435.4|11433.4|11423.4|11421.4|11438.4|11436.4|11415.9|11413.9|261
1713965700000|2024-04-24 13:35:00|11423.9|11421.9|11418.9|11416.9|11426.4|11424.4|11418.9|11416.9|105
1713966000000|2024-04-24 13:40:00|11418.4|11416.4|11414.4|11412.4|11418.4|11416.4|11411.9|11409.9|437
1713966300000|2024-04-24 13:45:00|11414.9|11412.9|11410.4|11408.4|11416.4|11414.4|11405.9|11403.9|205
1713966600000|2024-04-24 13:50:00|11410.9|11408.9|11404.4|11402.4|11416.4|11414.4|11403.9|11401.9|239
1713966900000|2024-04-24 13:55:00|11403.9|11401.9|11395.9|11393.9|11404.4|11402.4|11391.9|11389.9|370
1713967200000|2024-04-24 14:00:00|11396.4|11394.4|11398.4|11396.4|11400.9|11398.9|11392.4|11390.4|246
1713967500000|2024-04-24 14:05:00|11397.9|11395.9|11402.4|11400.4|11406.9|11404.9|11395.9|11393.9|237
1713967800000|2024-04-24 14:10:00|11402.6|11400.6|11395.6|11393.6|11405.1|11403.1|11394.1|11392.1|214
1713968100000|2024-04-24 14:15:00|11396.1|11394.1|11395.1|11393.1|11400.1|11398.1|11395.1|11393.1|188
1713968400000|2024-04-24 14:20:00|11395.6|11393.6|11408.1|11406.1|11408.6|11406.6|11394.6|11392.6|222
1713968700000|2024-04-24 14:25:00|11409.1|11407.1|11405.6|11403.6|11411.1|11409.1|11404.6|11402.6|249
1713969000000|2024-04-24 14:30:00|11405.1|11403.1|11400.1|11398.1|11407.1|11405.1|11399.1|11397.1|277
1713969300000|2024-04-24 14:35:00|11400.6|11398.6|11391.6|11389.6|11402.1|11400.1|11391.1|11389.1|208
1713969600000|2024-04-24 14:40:00|11391.1|11389.1|11389.1|11387.1|11393.6|11391.6|11383.1|11381.1|256
1713969900000|2024-04-24 14:45:00|11389.6|11387.6|11386.6|11384.6|11390.1|11388.1|11383.1|11381.1|165
1713970200000|2024-04-24 14:50:00|11387.1|11385.1|11383.6|11381.6|11387.6|11385.6|11380.1|11378.1|154
1713970500000|2024-04-24 14:55:00|11383.1|11381.1|11380.1|11378.1|11385.1|11383.1|11379.1|11377.1|171
1713970800000|2024-04-24 15:00:00|11379.6|11377.6|11382.6|11380.6|11383.6|11381.6|11378.1|11376.1|260
1713971100000|2024-04-24 15:05:00|11382.1|11380.1|11377.1|11375.1|11383.6|11381.6|11375.6|11373.6|221
1713971400000|2024-04-24 15:10:00|11376.6|11374.6|11377.6|11375.6|11381.1|11379.1|11374.1|11372.1|242
1713971700000|2024-04-24 15:15:00|11377.1|11375.1|11377.1|11375.1|11379.1|11377.1|11375.1|11373.1|504
1713972000000|2024-04-24 15:20:00|11376.1|11374.1|11372.1|11370.1|11377.1|11375.1|11370.1|11368.1|514
1713972300000|2024-04-24 15:25:00|11372.6|11370.6|11372.6|11370.6|11374.1|11372.1|11368.1|11366.1|1812
1713972600000|2024-04-24 15:30:00|11373.1|11371.1|11378.1|11376.1|11378.1|11376.1|11370.1|11368.1|1141
1713972900000|2024-04-24 15:35:00|11378.6|11376.6|11379.6|11377.6|11380.6|11378.6|11377.1|11375.1|454
1713973200000|2024-04-24 15:40:00|11380.1|11378.1|11368.1|11366.1|11380.1|11378.1|11368.1|11366.1|166
1713973500000|2024-04-24 15:45:00|11369.6|11367.6|11369.1|11367.1|11372.6|11370.6|11366.6|11364.6|118
1713973800000|2024-04-24 15:50:00|11369.6|11367.6|11369.6|11367.6|11369.6|11367.6|11363.6|11361.6|83
1713974100000|2024-04-24 15:55:00|11370.6|11368.6|11365.6|11363.6|11371.1|11369.1|11365.1|11363.1|74
1713974400000|2024-04-24 16:00:00|11365.1|11363.1|11372.6|11370.6|11374.1|11372.1|11365.1|11363.1|74
1713974700000|2024-04-24 16:05:00|11372.1|11370.1|11368.1|11366.1|11372.6|11370.6|11367.1|11365.1|9
1713975000000|2024-04-24 16:10:00|11368.6|11366.6|11368.6|11366.6|11370.1|11368.1|11366.6|11364.6|15
1713975300000|2024-04-24 16:15:00|11369.1|11367.1|11371.1|11369.1|11373.1|11371.1|11369.1|11367.1|40
1713975600000|2024-04-24 16:20:00|11371.6|11369.6|11371.1|11369.1|11372.6|11370.6|11368.1|11366.1|33
1713975900000|2024-04-24 16:25:00|11371.6|11369.6|11372.6|11370.6|11374.1|11372.1|11370.6|11368.6|23
1713976200000|2024-04-24 16:30:00|11372.1|11370.1|11366.6|11364.6|11372.1|11370.1|11366.1|11364.1|25
1713976500000|2024-04-24 16:35:00|11366.1|11364.1|11369.6|11367.6|11370.1|11368.1|11366.1|11364.1|8
1713976800000|2024-04-24 16:40:00|11369.1|11367.1|11367.6|11365.6|11371.1|11369.1|11366.6|11364.6|10
1713977100000|2024-04-24 16:45:00|11368.1|11366.1|11368.1|11366.1|11368.6|11366.6|11365.6|11363.6|5
1713977400000|2024-04-24 16:50:00|11367.1|11365.1|11371.1|11369.1|11372.1|11370.1|11366.6|11364.6|46
1713977700000|2024-04-24 16:55:00|11370.6|11368.6|11376.1|11374.1|11376.1|11374.1|11369.6|11367.6|20
1713978000000|2024-04-24 17:00:00|11376.6|11374.6|11374.6|11372.6|11377.6|11375.6|11374.1|11372.1|24
1713978300000|2024-04-24 17:05:00|11375.1|11373.1|11376.6|11374.6|11378.1|11376.1|11375.1|11373.1|32
1713978600000|2024-04-24 17:10:00|11376.1|11374.1|11378.1|11376.1|11380.1|11378.1|11376.1|11374.1|30
1713978900000|2024-04-24 17:15:00|11377.1|11375.1|11378.6|11376.6|11380.1|11378.1|11376.1|11374.1|34
1713979200000|2024-04-24 17:20:00|11379.1|11377.1|11382.6|11380.6|11384.1|11382.1|11377.1|11375.1|36
1713979500000|2024-04-24 17:25:00|11382.1|11380.1|11386.1|11384.1|11386.1|11384.1|11382.1|11380.1|38
1713979800000|2024-04-24 17:30:00|11387.1|11385.1|11391.1|11389.1|11391.6|11389.6|11386.6|11384.6|16
1713980100000|2024-04-24 17:35:00|11390.6|11388.6|11394.1|11392.1|11395.6|11393.6|11390.6|11388.6|25
1713980400000|2024-04-24 17:40:00|11394.6|11392.6|11397.1|11395.1|11397.6|11395.6|11393.1|11391.1|26
1713980700000|2024-04-24 17:45:00|11397.6|11395.6|11398.1|11396.1|11401.1|11399.1|11397.1|11395.1|17
1713981000000|2024-04-24 17:50:00|11397.6|11395.6|11399.1|11397.1|11401.1|11399.1|11397.1|11395.1|16
1713981300000|2024-04-24 17:55:00|11399.6|11397.6|11401.1|11399.1|11403.1|11401.1|11399.6|11397.6|9
1713981600000|2024-04-24 18:00:00|11402.1|11400.1|11401.1|11399.1|11403.1|11401.1|11398.1|11396.1|20
1713981900000|2024-04-24 18:05:00|11400.6|11398.6|11399.6|11397.6|11401.1|11399.1|11395.6|11393.6|24
1713982200000|2024-04-24 18:10:00|11400.1|11398.1|11393.6|11391.6|11400.6|11398.6|11393.6|11391.6|14
1713982500000|2024-04-24 18:15:00|11393.1|11391.1|11395.1|11393.1|11395.6|11393.6|11391.6|11389.6|13
1713982800000|2024-04-24 18:20:00|11395.6|11393.6|11397.1|11395.1|11398.1|11396.1|11394.6|11392.6|10
1713983100000|2024-04-24 18:25:00|11396.6|11394.6|11396.1|11394.1|11398.6|11396.6|11394.6|11392.6|11
1713983400000|2024-04-24 18:30:00|11395.6|11393.6|11393.1|11391.1|11396.6|11394.6|11391.6|11389.6|19
1713983700000|2024-04-24 18:35:00|11394.1|11392.1|11397.6|11395.6|11399.1|11397.1|11393.1|11391.1|9
1713984000000|2024-04-24 18:40:00|11397.1|11395.1|11400.1|11398.1|11400.1|11398.1|11397.1|11395.1|17
1713984300000|2024-04-24 18:45:00|11399.6|11397.6|11397.6|11395.6|11400.1|11398.1|11396.1|11394.1|9
1713984600000|2024-04-24 18:50:00|11398.1|11396.1|11397.1|11395.1|11398.6|11396.6|11393.1|11391.1|19
1713984900000|2024-04-24 18:55:00|11397.6|11395.6|11396.6|11394.6|11399.1|11397.1|11395.6|11393.6|26
1713985200000|2024-04-24 19:00:00|11396.1|11394.1|11392.6|11390.6|11396.6|11394.6|11392.1|11390.1|9
1713985500000|2024-04-24 19:05:00|11392.1|11390.1|11396.1|11394.1|11397.1|11395.1|11391.1|11389.1|16
1713985800000|2024-04-24 19:10:00|11395.6|11393.6|11397.6|11395.6|11399.1|11397.1|11394.6|11392.6|8
1713986100000|2024-04-24 19:15:00|11398.1|11396.1|11396.6|11394.6|11398.1|11396.1|11395.6|11393.6|8
1713986400000|2024-04-24 19:20:00|11396.1|11394.1|11400.6|11398.6|11402.1|11400.1|11395.6|11393.6|6
1713986700000|2024-04-24 19:25:00|11401.1|11399.1|11399.6|11397.6|11403.1|11401.1|11399.1|11397.1|7
1713987000000|2024-04-24 19:30:00|11400.1|11398.1|11399.6|11397.6|11400.1|11398.1|11398.1|11396.1|5
1713987300000|2024-04-24 19:35:00|11399.1|11397.1|11400.1|11398.1|11400.6|11398.6|11398.1|11396.1|7
1713987600000|2024-04-24 19:40:00|11399.6|11397.6|11401.1|11399.1|11403.1|11401.1|11399.6|11397.6|6
1713987900000|2024-04-24 19:45:00|11402.1|11400.1|11403.1|11401.1|11405.1|11403.1|11401.1|11399.1|28
1713988200000|2024-04-24 19:50:00|11402.6|11400.6|11405.6|11403.6|11405.6|11403.6|11401.1|11399.1|22
1713988500000|2024-04-24 19:55:00|11406.1|11404.1|11406.2|11400.2|11409.1|11407.1|11405.1|11400.2|51
1713988800000|2024-04-24 20:00:00|11405.5|11399.5|11405.7|11399.7|11407.9|11401.9|11402.2|11396.2|0
1713989100000|2024-04-24 20:05:00|11406|11400|11389.6|11383.6|11406.2|11400.2|11383.5|11377.5|0
1713989400000|2024-04-24 20:10:00|11389.3|11383.3|11386.6|11380.6|11390.2|11384.2|11386.1|11380.1|0
1713989700000|2024-04-24 20:15:00|11386.3|11380.3|11384.1|11378.1|11387.3|11381.3|11383.7|11377.7|0
1713990000000|2024-04-24 20:20:00|11383.8|11377.8|11379.1|11373.1|11383.8|11377.8|11377.3|11371.3|0
1713990300000|2024-04-24 20:25:00|11379.6|11373.6|11382.4|11376.4|11387.7|11381.7|11374.2|11368.2|0
1713990600000|2024-04-24 20:30:00|11382.7|11376.7|11379.9|11373.9|11383|11377|11378.9|11372.9|0
1713990900000|2024-04-24 20:35:00|11379.8|11373.8|11379.5|11373.5|11381.2|11375.2|11378.9|11372.9|0
1713991200000|2024-04-24 20:40:00|11379.6|11373.6|11378.5|11372.5|11381|11375|11377.3|11371.3|0
1713991500000|2024-04-24 20:45:00|11378.9|11372.9|11381|11375|11381.4|11375.4|11378.6|11372.6|0
1713991800000|2024-04-24 20:50:00|11381.2|11375.2|11382.2|11376.2|11382.2|11376.2|11380|11374|0
1713992100000|2024-04-24 20:55:00|11382.3|11376.3|11380.3|11374.3|11382.3|11376.3|11378.2|11372.2|0
1713992400000|2024-04-24 21:00:00|11380.2|11374.2|11379.6|11373.6|11380.4|11374.4|11378.7|11372.7|0
1713992700000|2024-04-24 21:05:00|11379.4|11373.4|11376.5|11370.5|11380.1|11374.1|11376.5|11370.5|0
1713993000000|2024-04-24 21:10:00|11376.4|11370.4|11372.3|11366.3|11376.7|11370.7|11372.3|11366.3|0
1713993300000|2024-04-24 21:15:00|11372.4|11366.4|11374.3|11368.3|11375.1|11369.1|11372.3|11366.3|0
1713993600000|2024-04-24 21:20:00|11374.4|11368.4|11374.4|11368.4|11374.7|11368.7|11373.2|11367.2|0
1713993900000|2024-04-24 21:25:00|11374.6|11368.6|11372.3|11366.3|11374.6|11368.6|11372.3|11366.3|0
1713994200000|2024-04-24 21:30:00|11372.5|11366.5|11370.5|11364.5|11372.8|11366.8|11370.5|11364.5|0
1713994500000|2024-04-24 21:35:00|11370.7|11364.7|11369.6|11363.6|11370.7|11364.7|11369.6|11363.6|0
1713994800000|2024-04-24 21:40:00|11369.5|11363.5|11370.5|11364.5|11370.5|11364.5|11369.5|11363.5|0
1713995100000|2024-04-24 21:45:00|11370.6|11364.6|11368.8|11362.8|11371|11365|11368.8|11362.8|0
1713995400000|2024-04-24 21:50:00|11368.9|11362.9|11370.5|11364.5|11370.6|11364.6|11368.9|11362.9|0
1713995700000|2024-04-24 21:55:00|11370.3|11364.3|11370.9|11364.9|11370.9|11364.9|11370.1|11364.1|0
1713996000000|2024-04-24 22:00:00|11372|11366|11373.9|11367.9|11375.3|11369.3|11370.9|11364.9|0
1713996300000|2024-04-24 22:05:00|11374.2|11368.2|11375.7|11369.7|11375.7|11369.7|11373.9|11367.9|0
1713996600000|2024-04-24 22:10:00|11375.3|11369.3|11376.2|11370.2|11376.2|11370.2|11374.6|11368.6|0
1713996900000|2024-04-24 22:15:00|11375.8|11369.8|11375.8|11369.8|11376.5|11370.5|11374.2|11368.2|0
1713997200000|2024-04-24 22:20:00|11375.9|11369.9|11377.2|11371.2|11377.4|11371.4|11375.8|11369.8|0
1713997500000|2024-04-24 22:25:00|11377.1|11371.1|11379.3|11373.3|11379.3|11373.3|11377|11371|0
1713997800000|2024-04-24 22:30:00|11379.3|11373.3|11376.9|11370.9|11379.4|11373.4|11376.4|11370.4|0
1713998100000|2024-04-24 22:35:00|11377.1|11371.1|11375.1|11369.1|11377.4|11371.4|11374.7|11368.7|0
1713998400000|2024-04-24 22:40:00|11375.3|11369.3|11377.1|11371.1|11377.6|11371.6|11375|11369|0
1713998700000|2024-04-24 22:45:00|11377.2|11371.2|11379.3|11373.3|11379.4|11373.4|11377.2|11371.2|0
1713999000000|2024-04-24 22:50:00|11379.5|11373.5|11377.9|11371.9|11379.5|11373.5|11377.9|11371.9|0
1713999300000|2024-04-24 22:55:00|11378|11372|11377.9|11371.9|11378.3|11372.3|11377.6|11371.6|0
1713999600000|2024-04-24 23:00:00|11378|11372|11378.7|11372.7|11379.1|11373.1|11377.6|11371.6|0
1713999900000|2024-04-24 23:05:00|11378.4|11372.4|11379|11373|11379.2|11373.2|11378|11372|0
1714000200000|2024-04-24 23:10:00|11379.2|11373.2|11380.4|11374.4|11381.1|11375.1|11379.2|11373.2|0
1714000500000|2024-04-24 23:15:00|11380.8|11374.8|11380|11374|11380.9|11374.9|11379.3|11373.3|0
1714000800000|2024-04-24 23:20:00|11379.8|11373.8|11380.6|11374.6|11380.9|11374.9|11379.3|11373.3|0
1714001100000|2024-04-24 23:25:00|11380.9|11374.9|11382|11376|11382|11376|11380.6|11374.6|0
1714001400000|2024-04-24 23:30:00|11381.8|11375.8|11380.6|11374.6|11382.4|11376.4|11380.3|11374.3|0
1714001700000|2024-04-24 23:35:00|11380.3|11374.3|11381|11375|11381.3|11375.3|11380.3|11374.3|0
1714002000000|2024-04-24 23:40:00|11380.9|11374.9|11380.4|11374.4|11381|11375|11380.3|11374.3|0
1714002300000|2024-04-24 23:45:00|11380.9|11374.9|11379.4|11373.4|11381|11375|11379.4|11373.4|0
1714002600000|2024-04-24 23:50:00|11379.5|11373.5|11377.6|11371.6|11379.5|11373.5|11376.9|11370.9|0
1714002900000|2024-04-24 23:55:00|11377.7|11371.7|11379.9|11373.9|11380.1|11374.1|11377.7|11371.7|0
1714003200000|2024-04-25 00:00:00|11379.8|11373.8|11390|11384|11390.5|11384.5|11379.8|11373.8|0
1714003500000|2024-04-25 00:05:00|11390.3|11384.3|11388.1|11382.1|11390.5|11384.5|11387.8|11381.8|0
1714003800000|2024-04-25 00:10:00|11388|11382|11389.9|11383.9|11389.9|11383.9|11386.3|11380.3|0
1714004100000|2024-04-25 00:15:00|11390.1|11384.1|11390.2|11384.2|11394.2|11388.2|11388.8|11382.8|0
1714004400000|2024-04-25 00:20:00|11391.5|11385.5|11391.5|11385.5|11392.2|11386.2|11390.2|11384.2|0
1714004700000|2024-04-25 00:25:00|11391.6|11385.6|11394.3|11388.3|11394.9|11388.9|11390.2|11384.2|0
1714005000000|2024-04-25 00:30:00|11394.9|11388.9|11402.4|11396.4|11402.4|11396.4|11394.3|11388.3|0
1714005300000|2024-04-25 00:35:00|11401.7|11395.7|11401|11395|11402.4|11396.4|11401|11395|0
1714005600000|2024-04-25 00:40:00|11401.7|11395.7|11400.4|11394.4|11402.4|11396.4|11399.7|11393.7|0
1714005900000|2024-04-25 00:45:00|11401|11395|11402.5|11396.5|11402.5|11396.5|11399.8|11393.8|0
1714006200000|2024-04-25 00:50:00|11401.9|11395.9|11401.2|11395.2|11402.5|11396.5|11401.2|11395.2|0
1714006500000|2024-04-25 00:55:00|11399.8|11393.8|11401.2|11395.2|11401.2|11395.2|11398.5|11392.5|0
1714006800000|2024-04-25 01:00:00|11399.8|11393.8|11399.8|11393.8|11399.8|11393.8|11399.8|11393.8|0
1714007100000|2024-04-25 01:05:00|11401.2|11395.2|11397.8|11391.8|11401.2|11395.2|11397.1|11391.1|0
1714007400000|2024-04-25 01:10:00|11397.1|11391.1|11397.1|11391.1|11398.5|11392.5|11397.1|11391.1|0
1714007700000|2024-04-25 01:15:00|11395.8|11389.8|11395.8|11389.8|11395.8|11389.8|11394.4|11388.4|0
1714008000000|2024-04-25 01:20:00|11397.1|11391.1|11398.4|11392.4|11398.4|11392.4|11395.8|11389.8|0
1714008300000|2024-04-25 01:25:00|11398.3|11392.3|11399.7|11393.7|11401|11395|11398.3|11392.3|0
1714008600000|2024-04-25 01:30:00|11398.3|11392.3|11397|11391|11399.7|11393.7|11397|11391|0
1714008900000|2024-04-25 01:35:00|11396.3|11390.3|11396.3|11390.3|11397|11391|11394.3|11388.3|0
1714009200000|2024-04-25 01:40:00|11395.6|11389.6|11394.3|11388.3|11397|11391|11394.2|11388.2|0
1714009500000|2024-04-25 01:45:00|11392.9|11386.9|11388.8|11382.8|11392.9|11386.9|11388.1|11382.1|0
1714009800000|2024-04-25 01:50:00|11389.5|11383.5|11395.5|11389.5|11395.5|11389.5|11389.5|11383.5|0
1714010100000|2024-04-25 01:55:00|11395.6|11389.6|11390.2|11384.2|11395.6|11389.6|11390.2|11384.2|0
1714010400000|2024-04-25 02:00:00|11390.1|11384.1|11392.9|11386.9|11392.9|11386.9|11388.8|11382.8|0
1714010700000|2024-04-25 02:05:00|11394.3|11388.3|11394.2|11388.2|11394.3|11388.3|11392.9|11386.9|0
1714011000000|2024-04-25 02:10:00|11393.5|11387.5|11392.9|11386.9|11394.2|11388.2|11391.5|11385.5|0
1714011300000|2024-04-25 02:15:00|11392.2|11386.2|11391.5|11385.5|11392.9|11386.9|11390.2|11384.2|0
1714011600000|2024-04-25 02:20:00|11390.8|11384.8|11394.2|11388.2|11394.2|11388.2|11390.2|11384.2|0
1714011900000|2024-04-25 02:25:00|11393.5|11387.5|11392.9|11386.9|11394.2|11388.2|11392.9|11386.9|0
1714012200000|2024-04-25 02:30:00|11392.8|11386.8|11392.9|11386.9|11394.2|11388.2|11392.2|11386.2|0
1714012500000|2024-04-25 02:35:00|11394.2|11388.2|11394.2|11388.2|11394.2|11388.2|11392.8|11386.8|0
1714012800000|2024-04-25 02:40:00|11393.5|11387.5|11394.2|11388.2|11394.2|11388.2|11392.8|11386.8|0
1714013100000|2024-04-25 02:45:00|11394.1|11388.1|11394.1|11388.1|11394.2|11388.2|11392.8|11386.8|0
1714013400000|2024-04-25 02:50:00|11393.5|11387.5|11394.1|11388.1|11395.5|11389.5|11392.8|11386.8|0
1714013700000|2024-04-25 02:55:00|11394.2|11388.2|11394.2|11388.2|11395.5|11389.5|11393.5|11387.5|0
1714014000000|2024-04-25 03:00:00|11395.1|11389.1|11395.1|11389.1|11395.1|11389.1|11395.1|11389.1|0
1714014300000|2024-04-25 03:05:00|11395|11389|11392.4|11386.4|11395|11389|11392.4|11386.4|0
1714014600000|2024-04-25 03:10:00|11393.7|11387.7|11393.7|11387.7|11393.7|11387.7|11393.7|11387.7|0
1714015200000|2024-04-25 03:20:00|11393.1|11387.1|11393.1|11387.1|11393.7|11387.7|11392.4|11386.4|0
1714015500000|2024-04-25 03:25:00|11392.4|11386.4|11391.1|11385.1|11393.8|11387.8|11389.7|11383.7|0
1714015800000|2024-04-25 03:30:00|11389.7|11383.7|11389.7|11383.7|11391.1|11385.1|11388.4|11382.4|0
1714016100000|2024-04-25 03:35:00|11389|11383|11389.7|11383.7|11389.7|11383.7|11388.3|11382.3|0
1714016700000|2024-04-25 03:45:00|11389|11383|11388.4|11382.4|11389|11383|11388.4|11382.4|0
1714017000000|2024-04-25 03:50:00|11389|11383|11389.7|11383.7|11389.7|11383.7|11388.4|11382.4|0
1714017600000|2024-04-25 04:00:00|11389|11383|11389.7|11383.7|11389.7|11383.7|11388.4|11382.4|0
1714017900000|2024-04-25 04:05:00|11388.4|11382.4|11388.4|11382.4|11389.7|11383.7|11388.4|11382.4|0
1714018200000|2024-04-25 04:10:00|11389|11383|11389|11383|11389.7|11383.7|11388.3|11382.3|0
1714018500000|2024-04-25 04:15:00|11389.7|11383.7|11388.4|11382.4|11389.7|11383.7|11388.4|11382.4|0
1714018800000|2024-04-25 04:20:00|11389.7|11383.7|11388.4|11382.4|11389.7|11383.7|11388.4|11382.4|0
1714019100000|2024-04-25 04:25:00|11389|11383|11388.4|11382.4|11389|11383|11388.3|11382.3|0
1714019400000|2024-04-25 04:30:00|11389.7|11383.7|11391.1|11385.1|11391.1|11385.1|11389.7|11383.7|0
1714019700000|2024-04-25 04:35:00|11392.4|11386.4|11391.1|11385.1|11392.4|11386.4|11391.1|11385.1|0
1714020000000|2024-04-25 04:40:00|11391.8|11385.8|11389.7|11383.7|11391.8|11385.8|11389.7|11383.7|0
1714020300000|2024-04-25 04:45:00|11388.4|11382.4|11387|11381|11389.7|11383.7|11387|11381|0
1714020600000|2024-04-25 04:50:00|11388.4|11382.4|11387.7|11381.7|11388.4|11382.4|11387|11381|0
1714020900000|2024-04-25 04:55:00|11388.4|11382.4|11388.4|11382.4|11389|11383|11387.7|11381.7|0
1714021200000|2024-04-25 05:00:00|11389.7|11383.7|11385.6|11379.6|11389.7|11383.7|11385.6|11379.6|0
1714021500000|2024-04-25 05:05:00|11385.7|11379.7|11340.9|11334.9|11388.4|11382.4|11340.9|11334.9|0
1714021800000|2024-04-25 05:10:00|11342.3|11336.3|11336|11330|11342.3|11336.3|11335.3|11329.3|0
1714022100000|2024-04-25 05:15:00|11334.6|11328.6|11332|11326|11336|11330|11331.9|11325.9|0
1714022400000|2024-04-25 05:20:00|11330.6|11324.6|11329.3|11323.3|11332|11326|11327.9|11321.9|0
1714022700000|2024-04-25 05:25:00|11328.6|11322.6|11329.3|11323.3|11329.3|11323.3|11327.9|11321.9|0
1714023000000|2024-04-25 05:30:00|11330.6|11324.6|11334.7|11328.7|11336|11330|11330|11324|0
1714023300000|2024-04-25 05:35:00|11334|11328|11334.7|11328.7|11336|11330|11333.3|11327.3|0
1714023600000|2024-04-25 05:40:00|11335.3|11329.3|11336.1|11330.1|11338.8|11332.8|11335.3|11329.3|0
1714023900000|2024-04-25 05:45:00|11336.2|11330.2|11337.5|11331.5|11337.5|11331.5|11336.1|11330.1|0
1714024200000|2024-04-25 05:50:00|11336.8|11330.8|11332.1|11326.1|11336.8|11330.8|11329.4|11323.4|0
1714024500000|2024-04-25 05:55:00|11332.7|11326.7|11333.4|11327.4|11334.7|11328.7|11332|11326|0
1714024800000|2024-04-25 06:00:00|11332|11326|11341.6|11339.6|11341.6|11339.6|11311.1|11309.1|75
1714025100000|2024-04-25 06:05:00|11338.6|11336.6|11337.1|11335.1|11341.6|11339.6|11334.6|11332.6|108
1714025400000|2024-04-25 06:10:00|11336.1|11334.1|11349.1|11347.1|11351.1|11349.1|11336.1|11334.1|53
1714025700000|2024-04-25 06:15:00|11348.6|11346.6|11350.1|11348.1|11350.1|11348.1|11343.1|11341.1|42
1714026000000|2024-04-25 06:20:00|11350.6|11348.6|11351.6|11349.6|11351.6|11349.6|11347.6|11345.6|38
1714026300000|2024-04-25 06:25:00|11351.1|11349.1|11347.1|11345.1|11355.1|11353.1|11347.1|11345.1|31
1714026600000|2024-04-25 06:30:00|11347.6|11345.6|11347.6|11345.6|11347.6|11345.6|11342.1|11340.1|56
1714026900000|2024-04-25 06:35:00|11346.1|11344.1|11359.6|11357.6|11366.6|11364.6|11346.1|11344.1|90
1714027200000|2024-04-25 06:40:00|11359.1|11357.1|11357.6|11355.6|11363.6|11361.6|11354.6|11352.6|40
1714027500000|2024-04-25 06:45:00|11358.1|11356.1|11361.6|11359.6|11363.6|11361.6|11358.1|11356.1|37
1714027800000|2024-04-25 06:50:00|11362.1|11360.1|11360.6|11358.6|11364.1|11362.1|11359.1|11357.1|45
1714028100000|2024-04-25 06:55:00|11361.1|11359.1|11356.6|11354.6|11368.1|11366.1|11355.6|11353.6|296
1714028400000|2024-04-25 07:00:00|11352.1|11350.1|11339.6|11337.6|11368.6|11366.6|11337.6|11335.6|907
1714028700000|2024-04-25 07:05:00|11338.6|11336.6|11307.6|11305.6|11340.6|11338.6|11305.1|11303.1|611
1714029000000|2024-04-25 07:10:00|11307.1|11305.1|11310.1|11308.1|11320.6|11318.6|11303.6|11301.6|352
1714029300000|2024-04-25 07:15:00|11309.6|11307.6|11301.6|11299.6|11318.6|11316.6|11300.6|11298.6|275
1714029600000|2024-04-25 07:20:00|11302.1|11300.1|11295.6|11293.6|11304.6|11302.6|11291.6|11289.6|304
1714029900000|2024-04-25 07:25:00|11294.6|11292.6|11292.6|11290.6|11294.6|11292.6|11284.6|11282.6|329
1714030200000|2024-04-25 07:30:00|11294.6|11292.6|11301.1|11299.1|11301.1|11299.1|11282.6|11280.6|379
1714030500000|2024-04-25 07:35:00|11302.1|11300.1|11289.6|11287.6|11304.6|11302.6|11288.6|11286.6|332
1714030800000|2024-04-25 07:40:00|11290|11288|11290|11288|11295|11293|11287|11285|177
1714031100000|2024-04-25 07:45:00|11292|11290|11293|11291|11298|11296|11289|11287|191
1714031400000|2024-04-25 07:50:00|11293.5|11291.5|11288|11286|11294|11292|11282.5|11280.5|310
1714031700000|2024-04-25 07:55:00|11288.5|11286.5|11289|11287|11290.5|11288.5|11284|11282|224
1714032000000|2024-04-25 08:00:00|11288.5|11286.5|11288|11286|11291.5|11289.5|11280|11278|205
1714032300000|2024-04-25 08:05:00|11289|11287|11296|11294|11298|11296|11289|11287|245
1714032600000|2024-04-25 08:10:00|11295.5|11293.5|11297|11295|11303.5|11301.5|11294|11292|134
1714032900000|2024-04-25 08:15:00|11296.5|11294.5|11294|11292|11302.5|11300.5|11294|11292|180
1714033200000|2024-04-25 08:20:00|11294.5|11292.5|11295|11293|11299|11297|11294|11292|190
1714033500000|2024-04-25 08:25:00|11295.5|11293.5|11293|11291|11299|11297|11291|11289|101
1714033800000|2024-04-25 08:30:00|11293.5|11291.5|11292|11290|11296.5|11294.5|11288|11286|107
1714034100000|2024-04-25 08:35:00|11293|11291|11297.5|11295.5|11301|11299|11293|11291|110
1714034400000|2024-04-25 08:40:00|11296|11294|11297|11295|11304|11302|11296|11294|85
1714034700000|2024-04-25 08:45:00|11296.5|11294.5|11304|11302|11305|11303|11296|11294|110
1714035000000|2024-04-25 08:50:00|11305|11303|11312|11310|11312.5|11310.5|11304.5|11302.5|108
1714035300000|2024-04-25 08:55:00|11311|11309|11299|11297|11311|11309|11299|11297|110
1714035600000|2024-04-25 09:00:00|11300.5|11298.5|11297|11295|11301|11299|11294|11292|108
1714035900000|2024-04-25 09:05:00|11296.5|11294.5|11298|11296|11298|11296|11291.5|11289.5|116
1714036200000|2024-04-25 09:10:00|11298.5|11296.5|11299|11297|11299|11297|11293.5|11291.5|118
1714036500000|2024-04-25 09:15:00|11298.5|11296.5|11297|11295|11301|11299|11295|11293|106
1714036800000|2024-04-25 09:20:00|11297.5|11295.5|11297|11295|11304|11302|11296|11294|98
1714037100000|2024-04-25 09:25:00|11297.5|11295.5|11298|11296|11298|11296|11293|11291|134
1714037400000|2024-04-25 09:30:00|11298.5|11296.5|11293|11291|11301|11299|11291.5|11289.5|54
1714037700000|2024-04-25 09:35:00|11292.5|11290.5|11297|11295|11298.5|11296.5|11292|11290|89
1714038000000|2024-04-25 09:40:00|11296|11294|11297|11295|11299|11297|11293|11291|86
1714038300000|2024-04-25 09:45:00|11297.5|11295.5|11298.5|11296.5|11304|11302|11297|11295|76
1714038600000|2024-04-25 09:50:00|11298|11296|11295|11293|11302.5|11300.5|11295|11293|28
1714038900000|2024-04-25 09:55:00|11295.5|11293.5|11295|11293|11297|11295|11293|11291|58
1714039200000|2024-04-25 10:00:00|11294.5|11292.5|11295|11293|11298|11296|11292|11290|95
1714039500000|2024-04-25 10:05:00|11295.5|11293.5|11293.5|11291.5|11295.5|11293.5|11292.5|11290.5|39
1714039800000|2024-04-25 10:10:00|11294|11292|11289.5|11287.5|11295.5|11293.5|11287.5|11285.5|62
1714040100000|2024-04-25 10:15:00|11290|11288|11294.5|11292.5|11295.5|11293.5|11289.5|11287.5|104
1714040400000|2024-04-25 10:20:00|11294|11292|11291|11289|11294|11292|11291|11289|54
1714040700000|2024-04-25 10:25:00|11291.5|11289.5|11290|11288|11294|11292|11289|11287|57
1714041000000|2024-04-25 10:30:00|11289.5|11287.5|11298.5|11296.5|11299.5|11297.5|11287|11285|82
1714041300000|2024-04-25 10:35:00|11299|11297|11300.5|11298.5|11303.5|11301.5|11296.5|11294.5|79
1714041600000|2024-04-25 10:40:00|11300|11298|11300|11298|11302.5|11300.5|11298|11296|79
1714041900000|2024-04-25 10:45:00|11300.5|11298.5|11302|11300|11304|11302|11298|11296|82
1714042200000|2024-04-25 10:50:00|11302.5|11300.5|11298|11296|11304|11302|11298|11296|92
1714042500000|2024-04-25 10:55:00|11298.5|11296.5|11290|11288|11299|11297|11290|11288|82
1714042800000|2024-04-25 11:00:00|11291.5|11289.5|11290|11288|11292|11290|11285|11283|81
1714043100000|2024-04-25 11:05:00|11289.5|11287.5|11283|11281|11291.5|11289.5|11283|11281|74
1714043400000|2024-04-25 11:10:00|11282.5|11280.5|11289.5|11287.5|11290|11288|11282|11280|55
1714043700000|2024-04-25 11:15:00|11289|11287|11295|11293|11297|11295|11288|11286|98
1714044000000|2024-04-25 11:20:00|11295.5|11293.5|11290|11288|11295.5|11293.5|11286.5|11284.5|75
1714044300000|2024-04-25 11:25:00|11289.5|11287.5|11284|11282|11290|11288|11283|11281|60
1714044600000|2024-04-25 11:30:00|11284.5|11282.5|11286.5|11284.5|11287|11285|11283|11281|107
1714044900000|2024-04-25 11:35:00|11287|11285|11285|11283|11287|11285|11281.5|11279.5|77
1714045200000|2024-04-25 11:40:00|11286.4|11284.4|11290.9|11288.9|11290.9|11288.9|11282.4|11280.4|93
1714045500000|2024-04-25 11:45:00|11291.4|11289.4|11293.4|11291.4|11294.4|11292.4|11286.4|11284.4|68
1714045800000|2024-04-25 11:50:00|11293.9|11291.9|11296.4|11294.4|11296.9|11294.9|11292.4|11290.4|104
1714046100000|2024-04-25 11:55:00|11296.9|11294.9|11296.9|11294.9|11299.4|11297.4|11293.4|11291.4|44
1714046400000|2024-04-25 12:00:00|11296.4|11294.4|11293.9|11291.9|11298.9|11296.9|11289.4|11287.4|157
1714046700000|2024-04-25 12:05:00|11294.4|11292.4|11295.4|11293.4|11297.4|11295.4|11290.4|11288.4|57
1714047000000|2024-04-25 12:10:00|11294.9|11292.9|11300.9|11298.9|11300.9|11298.9|11290.4|11288.4|77
1714047300000|2024-04-25 12:15:00|11300.4|11298.4|11304.4|11302.4|11305.9|11303.9|11298.4|11296.4|93
1714047600000|2024-04-25 12:20:00|11304.9|11302.9|11300.9|11298.9|11305.4|11303.4|11299.9|11297.9|72
1714047900000|2024-04-25 12:25:00|11301.4|11299.4|11312.4|11310.4|11312.4|11310.4|11300.9|11298.9|88
1714048200000|2024-04-25 12:30:00|11312.9|11310.9|11291.9|11289.9|11318.4|11316.4|11285.4|11283.4|393
1714048500000|2024-04-25 12:35:00|11292.9|11290.9|11284.9|11282.9|11300.4|11298.4|11279.9|11277.9|280
1714048800000|2024-04-25 12:40:00|11284.4|11282.4|11273.4|11271.4|11284.9|11282.9|11268.9|11266.9|182
1714049100000|2024-04-25 12:45:00|11273.9|11271.9|11261.4|11259.4|11274.4|11272.4|11260.9|11258.9|173
1714049400000|2024-04-25 12:50:00|11260.9|11258.9|11255.4|11253.4|11264.4|11262.4|11249.9|11247.9|230
1714049700000|2024-04-25 12:55:00|11254.9|11252.9|11249.4|11247.4|11256.4|11254.4|11245.4|11243.4|215
1714050000000|2024-04-25 13:00:00|11251.4|11249.4|11253.9|11251.9|11255.9|11253.9|11247.4|11245.4|242
1714050300000|2024-04-25 13:05:00|11253.4|11251.4|11241.4|11239.4|11253.4|11251.4|11238.9|11236.9|249
1714050600000|2024-04-25 13:10:00|11240.9|11238.9|11231.9|11229.9|11242.9|11240.9|11225.9|11223.9|392
1714050900000|2024-04-25 13:15:00|11232.4|11230.4|11228.9|11226.9|11237.9|11235.9|11227.4|11225.4|210
1714051200000|2024-04-25 13:20:00|11228.4|11226.4|11226.4|11224.4|11230.9|11228.9|11221.9|11219.9|287
1714051500000|2024-04-25 13:25:00|11225.9|11223.9|11224.4|11222.4|11230.9|11228.9|11220.4|11218.4|218
1714051800000|2024-04-25 13:30:00|11223.9|11221.9|11215.9|11213.9|11233.9|11231.9|11214.4|11212.4|419
1714052100000|2024-04-25 13:35:00|11215.4|11213.4|11207.4|11205.4|11220.4|11218.4|11206.9|11204.9|491
1714052400000|2024-04-25 13:40:00|11206.9|11204.9|11222.9|11220.9|11225.9|11223.9|11205.9|11203.9|318
1714052700000|2024-04-25 13:45:00|11222.4|11220.4|11218.9|11216.9|11224.9|11222.9|11214.9|11212.9|421
1714053000000|2024-04-25 13:50:00|11218.4|11216.4|11213.9|11211.9|11223.9|11221.9|11210.9|11208.9|271
1714053300000|2024-04-25 13:55:00|11214.9|11212.9|11210.9|11208.9|11218.9|11216.9|11209.4|11207.4|270
1714053600000|2024-04-25 14:00:00|11211.4|11209.4|11195.4|11193.4|11212.4|11210.4|11194.9|11192.9|353
1714053900000|2024-04-25 14:05:00|11194.9|11192.9|11203.9|11201.9|11206.9|11204.9|11194.9|11192.9|194
1714054200000|2024-04-25 14:10:00|11204.7|11202.7|11213.7|11211.7|11214.7|11212.7|11204.2|11202.2|229
1714054500000|2024-04-25 14:15:00|11213.2|11211.2|11233.2|11231.2|11235.2|11233.2|11212.7|11210.7|386
1714054800000|2024-04-25 14:20:00|11233.7|11231.7|11239.7|11237.7|11241.2|11239.2|11231.7|11229.7|203
1714055100000|2024-04-25 14:25:00|11238.7|11236.7|11237.2|11235.2|11244.7|11242.7|11237.2|11235.2|190
1714055400000|2024-04-25 14:30:00|11237.7|11235.7|11233.7|11231.7|11242.2|11240.2|11231.7|11229.7|298
1714055700000|2024-04-25 14:35:00|11234.2|11232.2|11247.7|11245.7|11249.7|11247.7|11233.7|11231.7|196
1714056000000|2024-04-25 14:40:00|11248.2|11246.2|11244.2|11242.2|11249.7|11247.7|11235.7|11233.7|149
1714056300000|2024-04-25 14:45:00|11244.7|11242.7|11242.2|11240.2|11251.7|11249.7|11240.7|11238.7|122
1714056600000|2024-04-25 14:50:00|11242.7|11240.7|11251.2|11249.2|11254.2|11252.2|11242.7|11240.7|163
1714056900000|2024-04-25 14:55:00|11250.7|11248.7|11254.7|11252.7|11257.7|11255.7|11247.2|11245.2|227
1714057200000|2024-04-25 15:00:00|11255.2|11253.2|11252.7|11250.7|11258.7|11256.7|11252.7|11250.7|245
1714057500000|2024-04-25 15:05:00|11253.2|11251.2|11258.7|11256.7|11259.2|11257.2|11251.7|11249.7|195
1714057800000|2024-04-25 15:10:00|11257.7|11255.7|11261.7|11259.7|11262.2|11260.2|11256.7|11254.7|263
1714058100000|2024-04-25 15:15:00|11262.2|11260.2|11264.7|11262.7|11265.2|11263.2|11257.7|11255.7|535
1714058400000|2024-04-25 15:20:00|11265.7|11263.7|11272.7|11270.7|11274.7|11272.7|11264.7|11262.7|1009
1714058700000|2024-04-25 15:25:00|11272.2|11270.2|11261.7|11259.7|11272.7|11270.7|11260.2|11258.2|3987
1714059000000|2024-04-25 15:30:00|11262.7|11260.7|11257.7|11255.7|11263.2|11261.2|11251.7|11249.7|2142
1714059300000|2024-04-25 15:35:00|11257.2|11255.2|11257.7|11255.7|11260.7|11258.7|11256.7|11254.7|365
1714059600000|2024-04-25 15:40:00|11257.2|11255.2|11259.7|11257.7|11259.7|11257.7|11255.2|11253.2|180
1714059900000|2024-04-25 15:45:00|11259.2|11257.2|11255.7|11253.7|11260.7|11258.7|11255.7|11253.7|94
1714060200000|2024-04-25 15:50:00|11256.2|11254.2|11259.2|11257.2|11261.2|11259.2|11255.2|11253.2|84
1714060500000|2024-04-25 15:55:00|11259.7|11257.7|11266.2|11264.2|11266.7|11264.7|11257.2|11255.2|53
1714060800000|2024-04-25 16:00:00|11265.7|11263.7|11265.2|11263.2|11266.7|11264.7|11263.2|11261.2|68
1714061100000|2024-04-25 16:05:00|11265.7|11263.7|11266.7|11264.7|11268.2|11266.2|11263.7|11261.7|63
1714061400000|2024-04-25 16:10:00|11267.2|11265.2|11264.2|11262.2|11267.7|11265.7|11259.2|11257.2|49
1714061700000|2024-04-25 16:15:00|11264.7|11262.7|11267.2|11265.2|11269.2|11267.2|11264.7|11262.7|49
1714062000000|2024-04-25 16:20:00|11266.7|11264.7|11273.7|11271.7|11275.7|11273.7|11266.2|11264.2|61
1714062300000|2024-04-25 16:25:00|11275.2|11273.2|11271.2|11269.2|11276.2|11274.2|11271.2|11269.2|71
1714062600000|2024-04-25 16:30:00|11270.7|11268.7|11270.7|11268.7|11270.7|11268.7|11265.2|11263.2|56
1714062900000|2024-04-25 16:35:00|11271.2|11269.2|11270.2|11268.2|11274.7|11272.7|11269.2|11267.2|14
1714063200000|2024-04-25 16:40:00|11270.7|11268.7|11272.2|11270.2|11272.7|11270.7|11267.7|11265.7|4
1714063500000|2024-04-25 16:45:00|11271.7|11269.7|11271.7|11269.7|11273.7|11271.7|11271.2|11269.2|14
1714063800000|2024-04-25 16:50:00|11272.2|11270.2|11277.2|11275.2|11277.2|11275.2|11271.2|11269.2|48
1714064100000|2024-04-25 16:55:00|11277.7|11275.7|11278.7|11276.7|11281.2|11279.2|11275.2|11273.2|67
1714064400000|2024-04-25 17:00:00|11279.2|11277.2|11284.7|11282.7|11286.7|11284.7|11278.2|11276.2|71
1714064700000|2024-04-25 17:05:00|11285.2|11283.2|11279.2|11277.2|11285.7|11283.7|11278.7|11276.7|40
1714065000000|2024-04-25 17:10:00|11279.7|11277.7|11276.7|11274.7|11280.2|11278.2|11275.7|11273.7|5
1714065300000|2024-04-25 17:15:00|11276.2|11274.2|11275.2|11273.2|11277.7|11275.7|11273.7|11271.7|15
1714065600000|2024-04-25 17:20:00|11274.7|11272.7|11271.2|11269.2|11275.2|11273.2|11267.7|11265.7|26
1714065900000|2024-04-25 17:25:00|11271.7|11269.7|11278.2|11276.2|11278.7|11276.7|11271.2|11269.2|71
1714066200000|2024-04-25 17:30:00|11277.7|11275.7|11283.2|11281.2|11283.2|11281.2|11276.2|11274.2|27
1714066500000|2024-04-25 17:35:00|11283.7|11281.7|11295.7|11293.7|11296.2|11294.2|11283.7|11281.7|30
1714066800000|2024-04-25 17:40:00|11296.2|11294.2|11298.2|11296.2|11299.2|11297.2|11292.2|11290.2|19
1714067100000|2024-04-25 17:45:00|11297.7|11295.7|11303.2|11301.2|11305.2|11303.2|11297.2|11295.2|36
1714067400000|2024-04-25 17:50:00|11303.7|11301.7|11306.2|11304.2|11307.2|11305.2|11303.2|11301.2|19
1714067700000|2024-04-25 17:55:00|11306.7|11304.7|11303.2|11301.2|11306.7|11304.7|11302.2|11300.2|16
1714068000000|2024-04-25 18:00:00|11303.7|11301.7|11301.2|11299.2|11304.7|11302.7|11300.2|11298.2|9
1714068300000|2024-04-25 18:05:00|11301.7|11299.7|11299.2|11297.2|11301.7|11299.7|11297.7|11295.7|31
1714068600000|2024-04-25 18:10:00|11299.7|11297.7|11299.2|11297.2|11301.2|11299.2|11297.2|11295.2|15
1714068900000|2024-04-25 18:15:00|11299.7|11297.7|11299.2|11297.2|11302.2|11300.2|11297.7|11295.7|21
1714069200000|2024-04-25 18:20:00|11298.7|11296.7|11296.2|11294.2|11300.2|11298.2|11295.2|11293.2|24
1714069500000|2024-04-25 18:25:00|11295.7|11293.7|11286.2|11284.2|11297.7|11295.7|11286.2|11284.2|47
1714069800000|2024-04-25 18:30:00|11285.7|11283.7|11286.7|11284.7|11292.2|11290.2|11285.2|11283.2|20
1714070100000|2024-04-25 18:35:00|11286.2|11284.2|11285.2|11283.2|11288.7|11286.7|11282.7|11280.7|13
1714070400000|2024-04-25 18:40:00|11284.7|11282.7|11282.2|11280.2|11287.2|11285.2|11281.2|11279.2|45
1714070700000|2024-04-25 18:45:00|11281.7|11279.7|11283.2|11281.2|11284.7|11282.7|11281.7|11279.7|25
1714071000000|2024-04-25 18:50:00|11282.7|11280.7|11282.2|11280.2|11284.7|11282.7|11280.7|11278.7|38
1714071300000|2024-04-25 18:55:00|11282.7|11280.7|11287.2|11285.2|11287.7|11285.7|11280.7|11278.7|20
1714071600000|2024-04-25 19:00:00|11287.7|11285.7|11292.2|11290.2|11292.7|11290.7|11287.2|11285.2|20
1714071900000|2024-04-25 19:05:00|11291.7|11289.7|11291.2|11289.2|11292.7|11290.7|11288.7|11286.7|20
1714072200000|2024-04-25 19:10:00|11290.7|11288.7|11290.7|11288.7|11291.7|11289.7|11288.7|11286.7|17
1714072500000|2024-04-25 19:15:00|11291.2|11289.2|11297.7|11295.7|11297.7|11295.7|11291.2|11289.2|22
1714072800000|2024-04-25 19:20:00|11297.2|11295.2|11294.2|11292.2|11299.2|11297.2|11293.7|11291.7|49
1714073100000|2024-04-25 19:25:00|11293.7|11291.7|11295.7|11293.7|11296.2|11294.2|11291.2|11289.2|37
1714073400000|2024-04-25 19:30:00|11295.2|11293.2|11295.7|11293.7|11296.2|11294.2|11293.7|11291.7|15
1714073700000|2024-04-25 19:35:00|11295.2|11293.2|11296.2|11294.2|11297.2|11295.2|11293.2|11291.2|27
1714074000000|2024-04-25 19:40:00|11295.7|11293.7|11290.7|11288.7|11295.7|11293.7|11289.7|11287.7|16
1714074300000|2024-04-25 19:45:00|11290.2|11288.2|11291.7|11289.7|11293.7|11291.7|11290.2|11288.2|22
1714074600000|2024-04-25 19:50:00|11292.2|11290.2|11295.2|11293.2|11298.7|11296.7|11291.2|11289.2|114
1714074900000|2024-04-25 19:55:00|11294.7|11292.7|11300.2|11294.2|11300.2|11295.2|11292.2|11290.2|15
1714075200000|2024-04-25 20:00:00|11300.6|11294.6|11338.5|11332.5|11339.2|11333.2|11297.4|11291.4|0
1714075500000|2024-04-25 20:05:00|11337.7|11331.7|11340.1|11334.1|11346|11340|11335.3|11329.3|0
1714075800000|2024-04-25 20:10:00|11339.7|11333.7|11342.5|11336.5|11342.7|11336.7|11337.2|11331.2|0
1714076100000|2024-04-25 20:15:00|11342.7|11336.7|11341.8|11335.8|11344.9|11338.9|11341.3|11335.3|0
1714076400000|2024-04-25 20:20:00|11341.7|11335.7|11342.7|11336.7|11344.9|11338.9|11341.3|11335.3|0
1714076700000|2024-04-25 20:25:00|11342.6|11336.6|11341.3|11335.3|11342.6|11336.6|11338.5|11332.5|0
1714077000000|2024-04-25 20:30:00|11341.1|11335.1|11341.4|11335.4|11342.1|11336.1|11340|11334|0
1714077300000|2024-04-25 20:35:00|11341.1|11335.1|11345.1|11339.1|11345.4|11339.4|11341.1|11335.1|0
1714077600000|2024-04-25 20:40:00|11345.3|11339.3|11346.8|11340.8|11347.1|11341.1|11344.5|11338.5|0
1714077900000|2024-04-25 20:45:00|11346.5|11340.5|11349.2|11343.2|11349.2|11343.2|11344.9|11338.9|0
1714078200000|2024-04-25 20:50:00|11349.1|11343.1|11346.4|11340.4|11349.3|11343.3|11346.2|11340.2|0
1714078500000|2024-04-25 20:55:00|11346.6|11340.6|11346.8|11340.8|11348.1|11342.1|11344.9|11338.9|0
1714078800000|2024-04-25 21:00:00|11346.9|11340.9|11343.5|11337.5|11347.7|11341.7|11343.5|11337.5|0
1714079100000|2024-04-25 21:05:00|11343.2|11337.2|11341.7|11335.7|11343.8|11337.8|11341.7|11335.7|0
1714079400000|2024-04-25 21:10:00|11341.4|11335.4|11340.8|11334.8|11341.6|11335.6|11340.8|11334.8|0
1714079700000|2024-04-25 21:15:00|11340.6|11334.6|11340.5|11334.5|11341|11335|11339.5|11333.5|0
1714080000000|2024-04-25 21:20:00|11340.3|11334.3|11339.8|11333.8|11340.3|11334.3|11339.7|11333.7|0
1714080300000|2024-04-25 21:25:00|11340.3|11334.3|11338.7|11332.7|11340.3|11334.3|11338.4|11332.4|0
1714080600000|2024-04-25 21:30:00|11338.4|11332.4|11337.7|11331.7|11338.4|11332.4|11337|11331|0
1714080900000|2024-04-25 21:35:00|11337.6|11331.6|11338.4|11332.4|11338.4|11332.4|11337.4|11331.4|0
1714081200000|2024-04-25 21:40:00|11338.3|11332.3|11338.3|11332.3|11338.5|11332.5|11337.9|11331.9|0
1714081500000|2024-04-25 21:45:00|11338|11332|11337.6|11331.6|11338.1|11332.1|11337|11331|0
1714081800000|2024-04-25 21:50:00|11337.4|11331.4|11338|11332|11338|11332|11336.9|11330.9|0
1714082100000|2024-04-25 21:55:00|11337.9|11331.9|11339.6|11333.6|11342.2|11336.2|11336.1|11330.1|0
1714082400000|2024-04-25 22:00:00|11339.8|11333.8|11336.4|11330.4|11345.5|11339.5|11334.2|11328.2|0
1714082700000|2024-04-25 22:05:00|11336|11330|11334.5|11328.5|11336|11330|11331.7|11325.7|0
1714083000000|2024-04-25 22:10:00|11335|11329|11335.2|11329.2|11335.2|11329.2|11332.4|11326.4|0
1714083300000|2024-04-25 22:15:00|11335.3|11329.3|11333.2|11327.2|11335.3|11329.3|11332.7|11326.7|0
1714083600000|2024-04-25 22:20:00|11333.1|11327.1|11332.9|11326.9|11333.5|11327.5|11331.8|11325.8|0
1714083900000|2024-04-25 22:25:00|11333.1|11327.1|11330.8|11324.8|11333.4|11327.4|11330|11324|0
1714084200000|2024-04-25 22:30:00|11330.7|11324.7|11331.4|11325.4|11332.4|11326.4|11330.7|11324.7|0
1714084500000|2024-04-25 22:35:00|11331.5|11325.5|11332.4|11326.4|11332.5|11326.5|11331.1|11325.1|0
1714084800000|2024-04-25 22:40:00|11332.3|11326.3|11333|11327|11333.7|11327.7|11331.8|11325.8|0
1714085100000|2024-04-25 22:45:00|11332.8|11326.8|11332.4|11326.4|11333.5|11327.5|11332.1|11326.1|0
1714085400000|2024-04-25 22:50:00|11332.3|11326.3|11331.5|11325.5|11332.8|11326.8|11331.4|11325.4|0
1714085700000|2024-04-25 22:55:00|11331.8|11325.8|11332.6|11326.6|11332.8|11326.8|11331.5|11325.5|0
1714086000000|2024-04-25 23:00:00|11332.4|11326.4|11332.4|11326.4|11333|11327|11330.3|11324.3|0
1714086300000|2024-04-25 23:05:00|11332.5|11326.5|11331.5|11325.5|11332.5|11326.5|11330.9|11324.9|0
1714086600000|2024-04-25 23:10:00|11331.4|11325.4|11329.8|11323.8|11331.4|11325.4|11327.9|11321.9|0
1714086900000|2024-04-25 23:15:00|11330.1|11324.1|11330.5|11324.5|11330.8|11324.8|11329.4|11323.4|0
1714087200000|2024-04-25 23:20:00|11330.2|11324.2|11330.2|11324.2|11330.9|11324.9|11330.1|11324.1|0
1714087500000|2024-04-25 23:25:00|11330.1|11324.1|11328.7|11322.7|11330.2|11324.2|11328.5|11322.5|0
1714087800000|2024-04-25 23:30:00|11329.1|11323.1|11327.9|11321.9|11330|11324|11327.9|11321.9|0
1714088100000|2024-04-25 23:35:00|11328|11322|11327.9|11321.9|11329.1|11323.1|11327.3|11321.3|0
1714088400000|2024-04-25 23:40:00|11328|11322|11329.3|11323.3|11329.5|11323.5|11327.9|11321.9|0
1714088700000|2024-04-25 23:45:00|11329.3|11323.3|11330.5|11324.5|11330.8|11324.8|11328.9|11322.9|0
1714089000000|2024-04-25 23:50:00|11330.2|11324.2|11328.2|11322.2|11330.8|11324.8|11327.5|11321.5|0
1714089300000|2024-04-25 23:55:00|11328.1|11322.1|11327.8|11321.8|11328.5|11322.5|11327.4|11321.4|0
1714089600000|2024-04-26 00:00:00|11327.4|11321.4|11316.9|11310.9|11327.5|11321.5|11316.6|11310.6|0
1714089900000|2024-04-26 00:05:00|11316.7|11310.7|11319.4|11313.4|11320.1|11314.1|11316.2|11310.2|0
1714090200000|2024-04-26 00:10:00|11319.7|11313.7|11321.6|11315.6|11322.7|11316.7|11319.6|11313.6|0
1714090500000|2024-04-26 00:15:00|11321.4|11315.4|11313.8|11307.8|11321.4|11315.4|11309.7|11303.7|0
1714090800000|2024-04-26 00:20:00|11315.1|11309.1|11312.4|11306.4|11315.1|11309.1|11311.1|11305.1|0
1714091100000|2024-04-26 00:25:00|11311.7|11305.7|11313.8|11307.8|11317.8|11311.8|11311.1|11305.1|0
1714091400000|2024-04-26 00:30:00|11314|11308|11315.3|11309.3|11315.3|11309.3|11313.9|11307.9|0
1714091700000|2024-04-26 00:35:00|11314|11308|11314|11308|11315.3|11309.3|11313.9|11307.9|0
1714092000000|2024-04-26 00:40:00|11313.9|11307.9|11313.3|11307.3|11314|11308|11311.3|11305.3|0
1714092300000|2024-04-26 00:45:00|11313.8|11307.8|11313.8|11307.8|11315.1|11309.1|11313.1|11307.1|0
1714092600000|2024-04-26 00:50:00|11313.1|11307.1|11313.8|11307.8|11315.1|11309.1|11312.4|11306.4|0
1714092900000|2024-04-26 00:55:00|11313.1|11307.1|11315.1|11309.1|11315.1|11309.1|11312.4|11306.4|0
1714093200000|2024-04-26 01:00:00|11313.8|11307.8|11315.1|11309.1|11315.1|11309.1|11312.4|11306.4|0
1714093500000|2024-04-26 01:05:00|11314.4|11308.4|11313.8|11307.8|11315.1|11309.1|11312.4|11306.4|0
1714093800000|2024-04-26 01:10:00|11313.7|11307.7|11312.4|11306.4|11313.8|11307.8|11312.4|11306.4|0
1714094100000|2024-04-26 01:15:00|11313.7|11307.7|11317.8|11311.8|11317.8|11311.8|11313.7|11307.7|0
1714094400000|2024-04-26 01:20:00|11316.5|11310.5|11317.8|11311.8|11319.2|11313.2|11316.5|11310.5|0
1714094700000|2024-04-26 01:25:00|11317.1|11311.1|11317.8|11311.8|11317.8|11311.8|11316.5|11310.5|0
1714095000000|2024-04-26 01:30:00|11317.9|11311.9|11321.9|11315.9|11323.2|11317.2|11317.8|11311.8|0
1714095300000|2024-04-26 01:35:00|11322.5|11316.5|11323.2|11317.2|11324.6|11318.6|11321.9|11315.9|0
1714095600000|2024-04-26 01:40:00|11321.9|11315.9|11321.9|11315.9|11323.3|11317.3|11320.6|11314.6|0
1714095900000|2024-04-26 01:45:00|11320.6|11314.6|11323.2|11317.2|11323.2|11317.2|11320.6|11314.6|0
1714096200000|2024-04-26 01:50:00|11321.9|11315.9|11324.6|11318.6|11324.6|11318.6|11321.9|11315.9|0
1714096500000|2024-04-26 01:55:00|11324.5|11318.5|11323.2|11317.2|11324.5|11318.5|11321.9|11315.9|0
1714096800000|2024-04-26 02:00:00|11322.5|11316.5|11324.6|11318.6|11324.6|11318.6|11321.9|11315.9|0
1714097100000|2024-04-26 02:05:00|11323.9|11317.9|11324.6|11318.6|11324.6|11318.6|11323.2|11317.2|0
1714097400000|2024-04-26 02:10:00|11325.9|11319.9|11324.6|11318.6|11325.9|11319.9|11323.3|11317.3|0
1714097700000|2024-04-26 02:15:00|11323.9|11317.9|11324.6|11318.6|11325.9|11319.9|11323.3|11317.3|0
1714098000000|2024-04-26 02:20:00|11325.9|11319.9|11327.2|11321.2|11327.3|11321.3|11324.6|11318.6|0
1714098300000|2024-04-26 02:25:00|11325.9|11319.9|11325.9|11319.9|11325.9|11319.9|11325.9|11319.9|0
1714098600000|2024-04-26 02:30:00|11327.3|11321.3|11326.7|11320.7|11327.3|11321.3|11325.9|11319.9|0
1714098900000|2024-04-26 02:35:00|11326|11320|11326|11320|11327.3|11321.3|11326|11320|0
1714099200000|2024-04-26 02:40:00|11325.9|11319.9|11324.6|11318.6|11326|11320|11324.6|11318.6|0
1714099500000|2024-04-26 02:45:00|11323.9|11317.9|11319.9|11313.9|11323.9|11317.9|11319.1|11313.1|0
1714099800000|2024-04-26 02:50:00|11319.2|11313.2|11322.6|11316.6|11322.6|11316.6|11319.2|11313.2|0
1714100100000|2024-04-26 02:55:00|11323.2|11317.2|11322.6|11316.6|11323.3|11317.3|11321.9|11315.9|0
1714100400000|2024-04-26 03:00:00|11321.9|11315.9|11323.3|11317.3|11323.3|11317.3|11321.9|11315.9|0
1714100700000|2024-04-26 03:05:00|11323.2|11317.2|11323.3|11317.3|11323.3|11317.3|11323.2|11317.2|0
1714101000000|2024-04-26 03:10:00|11323.2|11317.2|11324.6|11318.6|11324.6|11318.6|11323.2|11317.2|0
1714101600000|2024-04-26 03:20:00|11325.9|11319.9|11331.4|11325.4|11331.4|11325.4|11321.9|11315.9|0
1714101900000|2024-04-26 03:25:00|11330.7|11324.7|11327.4|11321.4|11330.7|11324.7|11326|11320|0
1714102200000|2024-04-26 03:30:00|11328.7|11322.7|11328|11322|11331.4|11325.4|11327.4|11321.4|0
1714102500000|2024-04-26 03:35:00|11327.4|11321.4|11323.3|11317.3|11328.1|11322.1|11321.9|11315.9|0
1714102800000|2024-04-26 03:40:00|11324|11318|11323.3|11317.3|11326|11320|11323.3|11317.3|0
1714103100000|2024-04-26 03:45:00|11324.6|11318.6|11326|11320|11326|11320|11323.3|11317.3|0
1714103400000|2024-04-26 03:50:00|11324.6|11318.6|11326|11320|11327.3|11321.3|11324.6|11318.6|0
1714103700000|2024-04-26 03:55:00|11325.3|11319.3|11327.3|11321.3|11327.3|11321.3|11324.6|11318.6|0
1714104000000|2024-04-26 04:00:00|11328|11322|11326|11320|11328|11322|11325.9|11319.9|0
1714104300000|2024-04-26 04:05:00|11325.9|11319.9|11326.6|11320.6|11327.3|11321.3|11323.3|11317.3|0
1714104600000|2024-04-26 04:10:00|11326.7|11320.7|11326|11320|11327.3|11321.3|11326|11320|0
1714104900000|2024-04-26 04:15:00|11325.3|11319.3|11323.3|11317.3|11326|11320|11323.3|11317.3|0
1714105200000|2024-04-26 04:20:00|11324.7|11318.7|11324.7|11318.7|11326|11320|11324.7|11318.7|0
1714105500000|2024-04-26 04:25:00|11326|11320|11326|11320|11326.1|11320.1|11326|11320|0
1714105800000|2024-04-26 04:30:00|11326.7|11320.7|11326.1|11320.1|11327.4|11321.4|11326|11320|0
1714106100000|2024-04-26 04:35:00|11324.7|11318.7|11323.4|11317.4|11326|11320|11322.7|11316.7|0
1714106400000|2024-04-26 04:40:00|11324|11318|11324.7|11318.7|11324.7|11318.7|11323.4|11317.4|0
1714106700000|2024-04-26 04:45:00|11325.4|11319.4|11324.6|11318.6|11326.1|11320.1|11324.6|11318.6|0
1714107000000|2024-04-26 04:50:00|11323.2|11317.2|11323.9|11317.9|11324.6|11318.6|11323.2|11317.2|0
1714107300000|2024-04-26 04:55:00|11323.2|11317.2|11323.2|11317.2|11324.6|11318.6|11323.2|11317.2|0
1714107600000|2024-04-26 05:00:00|11323.1|11317.1|11323|11317|11324.4|11318.4|11321.7|11315.7|0
1714107900000|2024-04-26 05:05:00|11323.1|11317.1|11323|11317|11323.1|11317.1|11321.7|11315.7|0
1714108200000|2024-04-26 05:10:00|11324.4|11318.4|11324.4|11318.4|11324.4|11318.4|11323|11317|0
1714108500000|2024-04-26 05:15:00|11325.7|11319.7|11327.1|11321.1|11327.1|11321.1|11325.7|11319.7|0
1714108800000|2024-04-26 05:20:00|11326.4|11320.4|11327.1|11321.1|11327.1|11321.1|11325.7|11319.7|0
1714109100000|2024-04-26 05:25:00|11326.4|11320.4|11327.1|11321.1|11327.1|11321.1|11325.7|11319.7|0
1714109400000|2024-04-26 05:30:00|11329.4|11323.4|11327.4|11321.4|11330.1|11324.1|11327.4|11321.4|0
1714109700000|2024-04-26 05:35:00|11328.8|11322.8|11331.5|11325.5|11332.2|11326.2|11328.7|11322.7|0
1714110000000|2024-04-26 05:40:00|11331.4|11325.4|11332.8|11326.8|11332.8|11326.8|11330.1|11324.1|0
1714110300000|2024-04-26 05:45:00|11331.1|11325.1|11334.5|11328.5|11336.5|11330.5|11331.1|11325.1|0
1714110600000|2024-04-26 05:50:00|11333.9|11327.9|11336.5|11330.5|11336.5|11330.5|11333.8|11327.8|0
1714110900000|2024-04-26 05:55:00|11335.2|11329.2|11335.2|11329.2|11335.2|11329.2|11335.2|11329.2|0
1714111200000|2024-04-26 06:00:00|11330.7|11328.7|11347.2|11345.2|11347.2|11345.2|11329.2|11327.2|74
1714111500000|2024-04-26 06:05:00|11347.7|11345.7|11359.2|11357.2|11359.2|11357.2|11347.2|11345.2|97
1714111800000|2024-04-26 06:10:00|11359.7|11357.7|11357.7|11355.7|11359.7|11357.7|11351.7|11349.7|49
1714112100000|2024-04-26 06:15:00|11357.2|11355.2|11352.2|11350.2|11357.2|11355.2|11351.2|11349.2|23
1714112400000|2024-04-26 06:20:00|11353.2|11351.2|11353.2|11351.2|11355.2|11353.2|11350.7|11348.7|14
1714112700000|2024-04-26 06:25:00|11352.7|11350.7|11350.2|11348.2|11353.2|11351.2|11349.7|11347.7|18
1714113000000|2024-04-26 06:30:00|11350.7|11348.7|11348.2|11346.2|11350.7|11348.7|11343.2|11341.2|22
1714113300000|2024-04-26 06:35:00|11346.2|11344.2|11344.2|11342.2|11346.7|11344.7|11343.2|11341.2|76
1714113600000|2024-04-26 06:40:00|11344.7|11342.7|11353.2|11351.2|11353.2|11351.2|11343.7|11341.7|22
1714113900000|2024-04-26 06:45:00|11351.7|11349.7|11350.2|11348.2|11353.2|11351.2|11349.7|11347.7|22
1714114200000|2024-04-26 06:50:00|11351.2|11349.2|11355.2|11353.2|11355.2|11353.2|11351.2|11349.2|18
1714114500000|2024-04-26 06:55:00|11357.2|11355.2|11350.2|11348.2|11357.2|11355.2|11342.2|11340.2|178
1714114800000|2024-04-26 07:00:00|11352.2|11350.2|11345.2|11343.2|11355.2|11353.2|11343.2|11341.2|624
1714115100000|2024-04-26 07:05:00|11345.7|11343.7|11353.7|11351.7|11358.2|11356.2|11345.2|11343.2|328
1714115400000|2024-04-26 07:10:00|11354.2|11352.2|11346.2|11344.2|11356.2|11354.2|11344.2|11342.2|257
1714115700000|2024-04-26 07:15:00|11346.7|11344.7|11344.7|11342.7|11350.2|11348.2|11339.7|11337.7|191
1714116000000|2024-04-26 07:20:00|11344.2|11342.2|11337.2|11335.2|11344.2|11342.2|11335.7|11333.7|142
1714116300000|2024-04-26 07:25:00|11336.7|11334.7|11325.7|11323.7|11337.2|11335.2|11323.7|11321.7|164
1714116600000|2024-04-26 07:30:00|11325.2|11323.2|11319.2|11317.2|11326.7|11324.7|11319.2|11317.2|308
1714116900000|2024-04-26 07:35:00|11319.7|11317.7|11323.2|11321.2|11326.7|11324.7|11317.2|11315.2|241
1714117200000|2024-04-26 07:40:00|11323|11321|11322|11320|11325|11323|11317.5|11315.5|149
1714117500000|2024-04-26 07:45:00|11322.5|11320.5|11316.5|11314.5|11322.5|11320.5|11313|11311|154
1714117800000|2024-04-26 07:50:00|11317|11315|11317.5|11315.5|11320.5|11318.5|11316.5|11314.5|127
1714118100000|2024-04-26 07:55:00|11317|11315|11314|11312|11317.5|11315.5|11313|11311|396
1714118400000|2024-04-26 08:00:00|11313.5|11311.5|11302.5|11300.5|11313.5|11311.5|11298|11296|272
1714118700000|2024-04-26 08:05:00|11302|11300|11320.5|11318.5|11321|11319|11301.5|11299.5|180
1714119000000|2024-04-26 08:10:00|11321|11319|11318.5|11316.5|11324.5|11322.5|11315|11313|180
1714119300000|2024-04-26 08:15:00|11318|11316|11318.5|11316.5|11318.5|11316.5|11312.5|11310.5|110
1714119600000|2024-04-26 08:20:00|11319|11317|11312|11310|11320.5|11318.5|11307.5|11305.5|91
1714119900000|2024-04-26 08:25:00|11311.5|11309.5|11315.5|11313.5|11318.5|11316.5|11310.5|11308.5|398
1714120200000|2024-04-26 08:30:00|11315|11313|11309|11307|11316.5|11314.5|11307|11305|163
1714120500000|2024-04-26 08:35:00|11308.5|11306.5|11308|11306|11309.5|11307.5|11304|11302|108
1714120800000|2024-04-26 08:40:00|11308.5|11306.5|11311|11309|11312.5|11310.5|11305.5|11303.5|155
1714121100000|2024-04-26 08:45:00|11311.5|11309.5|11304|11302|11314|11312|11303.5|11301.5|97
1714121400000|2024-04-26 08:50:00|11304.5|11302.5|11299|11297|11306.5|11304.5|11299|11297|88
1714121700000|2024-04-26 08:55:00|11299.5|11297.5|11298|11296|11301.5|11299.5|11297.5|11295.5|152
1714122000000|2024-04-26 09:00:00|11297.5|11295.5|11300|11298|11303|11301|11296.5|11294.5|183
1714122300000|2024-04-26 09:05:00|11300.5|11298.5|11304|11302|11306|11304|11300.5|11298.5|89
1714122600000|2024-04-26 09:10:00|11304.5|11302.5|11301.5|11299.5|11307|11305|11301|11299|225
1714122900000|2024-04-26 09:15:00|11302|11300|11299.5|11297.5|11304|11302|11298|11296|90
1714123200000|2024-04-26 09:20:00|11299|11297|11304.5|11302.5|11304.5|11302.5|11298.5|11296.5|132
1714123500000|2024-04-26 09:25:00|11304|11302|11305.5|11303.5|11306|11304|11299|11297|88
1714123800000|2024-04-26 09:30:00|11306|11304|11309.5|11307.5|11309.5|11307.5|11302.5|11300.5|57
1714124100000|2024-04-26 09:35:00|11310|11308|11312|11310|11315|11313|11309.5|11307.5|304
1714124400000|2024-04-26 09:40:00|11311.5|11309.5|11308|11306|11313|11311|11306|11304|69
1714124700000|2024-04-26 09:45:00|11307.5|11305.5|11312|11310|11314.5|11312.5|11307.5|11305.5|85
1714125000000|2024-04-26 09:50:00|11312.5|11310.5|11313|11311|11314.5|11312.5|11310.5|11308.5|130
1714125300000|2024-04-26 09:55:00|11313.5|11311.5|11309.5|11307.5|11314.5|11312.5|11308|11306|81
1714125600000|2024-04-26 10:00:00|11310|11308|11306.5|11304.5|11310.5|11308.5|11304|11302|82
1714125900000|2024-04-26 10:05:00|11306|11304|11301|11299|11306.5|11304.5|11298.5|11296.5|112
1714126200000|2024-04-26 10:10:00|11300.5|11298.5|11299|11297|11303.5|11301.5|11299|11297|54
1714126500000|2024-04-26 10:15:00|11299.5|11297.5|11299.5|11297.5|11300.5|11298.5|11296.5|11294.5|90
1714126800000|2024-04-26 10:20:00|11299|11297|11302|11300|11303|11301|11298.5|11296.5|51
1714127100000|2024-04-26 10:25:00|11302.5|11300.5|11302.5|11300.5|11304|11302|11300|11298|31
1714127400000|2024-04-26 10:30:00|11300|11298|11300.5|11298.5|11304|11302|11297.5|11295.5|71
1714127700000|2024-04-26 10:35:00|11301|11299|11300|11298|11302|11300|11299|11297|41
1714128000000|2024-04-26 10:40:00|11300.5|11298.5|11304|11302|11305|11303|11300.5|11298.5|30
1714128300000|2024-04-26 10:45:00|11304.5|11302.5|11305|11303|11305|11303|11300|11298|108
1714128600000|2024-04-26 10:50:00|11304.5|11302.5|11306.5|11304.5|11306.5|11304.5|11302.5|11300.5|75
1714128900000|2024-04-26 10:55:00|11306|11304|11308|11306|11309|11307|11304|11302|61
1714129200000|2024-04-26 11:00:00|11308.5|11306.5|11315.5|11313.5|11316.5|11314.5|11308.5|11306.5|102
1714129500000|2024-04-26 11:05:00|11316|11314|11316.5|11314.5|11318.5|11316.5|11314.5|11312.5|161
1714129800000|2024-04-26 11:10:00|11317|11315|11320|11318|11321.5|11319.5|11316.5|11314.5|85
1714130100000|2024-04-26 11:15:00|11320.5|11318.5|11319|11317|11320.5|11318.5|11316|11314|23
1714130400000|2024-04-26 11:20:00|11318.5|11316.5|11317|11315|11319.5|11317.5|11316.5|11314.5|34
1714130700000|2024-04-26 11:25:00|11317.5|11315.5|11315.5|11313.5|11319|11317|11315.5|11313.5|55
1714131000000|2024-04-26 11:30:00|11315|11313|11316|11314|11317.5|11315.5|11314|11312|68
1714131300000|2024-04-26 11:35:00|11315.5|11313.5|11312.5|11310.5|11316|11314|11309.5|11307.5|87
1714131600000|2024-04-26 11:40:00|11311.9|11309.9|11317.9|11315.9|11317.9|11315.9|11309.9|11307.9|151
1714131900000|2024-04-26 11:45:00|11316.9|11314.9|11314.4|11312.4|11319.9|11317.9|11313.9|11311.9|98
1714132200000|2024-04-26 11:50:00|11314.9|11312.9|11321.9|11319.9|11321.9|11319.9|11312.9|11310.9|82
1714132500000|2024-04-26 11:55:00|11322.4|11320.4|11321.4|11319.4|11322.4|11320.4|11317.9|11315.9|88
1714132800000|2024-04-26 12:00:00|11320.9|11318.9|11318.9|11316.9|11322.9|11320.9|11317.4|11315.4|90
1714133100000|2024-04-26 12:05:00|11318.4|11316.4|11315.4|11313.4|11320.4|11318.4|11314.4|11312.4|75
1714133400000|2024-04-26 12:10:00|11314.9|11312.9|11315.4|11313.4|11318.9|11316.9|11313.4|11311.4|50
1714133700000|2024-04-26 12:15:00|11315.9|11313.9|11318.4|11316.4|11318.9|11316.9|11313.9|11311.9|47
1714134000000|2024-04-26 12:20:00|11317.9|11315.9|11318.9|11316.9|11321.9|11319.9|11316.9|11314.9|266
1714134300000|2024-04-26 12:25:00|11319.4|11317.4|11310.4|11308.4|11320.9|11318.9|11309.9|11307.9|91
1714134600000|2024-04-26 12:30:00|11310.9|11308.9|11328.4|11326.4|11339.4|11337.4|11310.4|11308.4|349
1714134900000|2024-04-26 12:35:00|11328.9|11326.9|11334.4|11332.4|11337.4|11335.4|11323.9|11321.9|88
1714135200000|2024-04-26 12:40:00|11333.9|11331.9|11327.9|11325.9|11333.9|11331.9|11320.9|11318.9|96
1714135500000|2024-04-26 12:45:00|11328.4|11326.4|11315.4|11313.4|11329.4|11327.4|11310.4|11308.4|92
1714135800000|2024-04-26 12:50:00|11315.9|11313.9|11305.4|11303.4|11316.4|11314.4|11303.4|11301.4|72
1714136100000|2024-04-26 12:55:00|11305.9|11303.9|11306.4|11304.4|11310.4|11308.4|11303.9|11301.9|140
1714136400000|2024-04-26 13:00:00|11307.4|11305.4|11311.9|11309.9|11315.4|11313.4|11305.9|11303.9|189
1714136700000|2024-04-26 13:05:00|11312.4|11310.4|11311.9|11309.9|11316.4|11314.4|11308.4|11306.4|296
1714137000000|2024-04-26 13:10:00|11312.4|11310.4|11306.4|11304.4|11315.4|11313.4|11305.9|11303.9|88
1714137300000|2024-04-26 13:15:00|11306.9|11304.9|11311.4|11309.4|11311.9|11309.9|11305.4|11303.4|85
1714137600000|2024-04-26 13:20:00|11311.9|11309.9|11310.9|11308.9|11316.4|11314.4|11309.9|11307.9|105
1714137900000|2024-04-26 13:25:00|11312.4|11310.4|11308.4|11306.4|11315.4|11313.4|11303.4|11301.4|86
1714138200000|2024-04-26 13:30:00|11307.9|11305.9|11317.4|11315.4|11322.4|11320.4|11305.4|11303.4|176
1714138500000|2024-04-26 13:35:00|11317.9|11315.9|11333.9|11331.9|11334.4|11332.4|11315.9|11313.9|192
1714138800000|2024-04-26 13:40:00|11333.4|11331.4|11336.9|11334.9|11337.9|11335.9|11328.4|11326.4|152
1714139100000|2024-04-26 13:45:00|11337.4|11335.4|11339.4|11337.4|11339.4|11337.4|11335.4|11333.4|185
1714139400000|2024-04-26 13:50:00|11339.9|11337.9|11345.4|11343.4|11347.4|11345.4|11335.9|11333.9|220
1714139700000|2024-04-26 13:55:00|11346.4|11344.4|11344.9|11342.9|11348.9|11346.9|11341.9|11339.9|141
1714140000000|2024-04-26 14:00:00|11345.4|11343.4|11354.9|11352.9|11355.9|11353.9|11343.9|11341.9|213
1714140300000|2024-04-26 14:05:00|11355.9|11353.9|11350.9|11348.9|11355.9|11353.9|11345.9|11343.9|215
1714140600000|2024-04-26 14:10:00|11350|11348|11355|11353|11356|11354|11349.5|11347.5|202
1714140900000|2024-04-26 14:15:00|11354.5|11352.5|11358|11356|11361|11359|11353|11351|426
1714141200000|2024-04-26 14:20:00|11357.5|11355.5|11361|11359|11361|11359|11354.5|11352.5|221
1714141500000|2024-04-26 14:25:00|11360.5|11358.5|11354|11352|11361|11359|11353.5|11351.5|327
1714141800000|2024-04-26 14:30:00|11354.5|11352.5|11355.5|11353.5|11359|11357|11353|11351|221
1714142100000|2024-04-26 14:35:00|11355|11353|11352|11350|11356|11354|11348.5|11346.5|193
1714142400000|2024-04-26 14:40:00|11351.5|11349.5|11350|11348|11354|11352|11348.5|11346.5|204
1714142700000|2024-04-26 14:45:00|11349.5|11347.5|11352.5|11350.5|11355.5|11353.5|11347|11345|171
1714143000000|2024-04-26 14:50:00|11352|11350|11352|11350|11353|11351|11347|11345|208
1714143300000|2024-04-26 14:55:00|11351|11349|11349|11347|11351.5|11349.5|11347.5|11345.5|229
1714143600000|2024-04-26 15:00:00|11349.5|11347.5|11348|11346|11353|11351|11347|11345|318
1714143900000|2024-04-26 15:05:00|11348.5|11346.5|11356|11354|11356|11354|11347|11345|299
1714144200000|2024-04-26 15:10:00|11356.5|11354.5|11355|11353|11357|11355|11349.5|11347.5|265
1714144500000|2024-04-26 15:15:00|11354.5|11352.5|11358|11356|11358|11356|11352|11350|351
1714144800000|2024-04-26 15:20:00|11358.5|11356.5|11352|11350|11360|11358|11352|11350|575
1714145100000|2024-04-26 15:25:00|11351.5|11349.5|11343|11341|11352.5|11350.5|11332|11330|3224
1714145400000|2024-04-26 15:30:00|11343.5|11341.5|11341|11339|11346|11344|11339|11337|1408
1714145700000|2024-04-26 15:35:00|11341.5|11339.5|11343|11341|11344|11342|11340|11338|309
1714146000000|2024-04-26 15:40:00|11343.5|11341.5|11345|11343|11346.5|11344.5|11340.5|11338.5|301
1714146300000|2024-04-26 15:45:00|11345.5|11343.5|11345|11343|11347|11345|11342.5|11340.5|72
1714146600000|2024-04-26 15:50:00|11345.5|11343.5|11340|11338|11346|11344|11340|11338|74
1714146900000|2024-04-26 15:55:00|11340.5|11338.5|11342|11340|11343|11341|11339|11337|105
1714147200000|2024-04-26 16:00:00|11341.5|11339.5|11341.5|11339.5|11342|11340|11336|11334|77
1714147500000|2024-04-26 16:05:00|11341|11339|11342|11340|11343|11341|11340|11338|17
1714147800000|2024-04-26 16:10:00|11343|11341|11346|11344|11346.5|11344.5|11342.5|11340.5|32
1714148100000|2024-04-26 16:15:00|11345.5|11343.5|11342.5|11340.5|11346.5|11344.5|11341.5|11339.5|68
1714148400000|2024-04-26 16:20:00|11343|11341|11341|11339|11343.5|11341.5|11340|11338|71
1714148700000|2024-04-26 16:25:00|11341.5|11339.5|11342.5|11340.5|11343|11341|11340.5|11338.5|8
1714149000000|2024-04-26 16:30:00|11343|11341|11346|11344|11346|11344|11341|11339|15
1714149300000|2024-04-26 16:35:00|11345.5|11343.5|11344|11342|11346.5|11344.5|11342.5|11340.5|18
1714149600000|2024-04-26 16:40:00|11344.5|11342.5|11343|11341|11345|11343|11341.5|11339.5|10
1714149900000|2024-04-26 16:45:00|11343.5|11341.5|11345.5|11343.5|11346|11344|11343|11341|8
1714150200000|2024-04-26 16:50:00|11345|11343|11346|11344|11346.5|11344.5|11343|11341|28
1714150500000|2024-04-26 16:55:00|11345|11343|11347|11345|11347|11345|11344|11342|9
1714150800000|2024-04-26 17:00:00|11346.5|11344.5|11345.5|11343.5|11348.5|11346.5|11344|11342|1
1714151100000|2024-04-26 17:05:00|11346|11344|11343|11341|11346.5|11344.5|11342|11340|7
1714151400000|2024-04-26 17:10:00|11343.5|11341.5|11346.5|11344.5|11346.5|11344.5|11343|11341|7
1714151700000|2024-04-26 17:15:00|11346|11344|11348.5|11346.5|11349|11347|11346|11344|15
1714152000000|2024-04-26 17:20:00|11349|11347|11352.5|11350.5|11352.5|11350.5|11348.5|11346.5|13
1714152300000|2024-04-26 17:25:00|11353|11351|11351.5|11349.5|11354.5|11352.5|11350|11348|25
1714152600000|2024-04-26 17:30:00|11352|11350|11354|11352|11355|11353|11350.5|11348.5|9
1714152900000|2024-04-26 17:35:00|11354.5|11352.5|11353.5|11351.5|11355|11353|11352|11350|5
1714153200000|2024-04-26 17:40:00|11353|11351|11352|11350|11353.5|11351.5|11348.5|11346.5|18
1714153500000|2024-04-26 17:45:00|11352.5|11350.5|11354|11352|11355|11353|11352.5|11350.5|11
1714153800000|2024-04-26 17:50:00|11354.5|11352.5|11351.5|11349.5|11355|11353|11351.5|11349.5|6
1714154100000|2024-04-26 17:55:00|11351|11349|11349|11347|11352.5|11350.5|11348.5|11346.5|21
1714154400000|2024-04-26 18:00:00|11349.5|11347.5|11348.5|11346.5|11352|11350|11346.5|11344.5|14
1714154700000|2024-04-26 18:05:00|11349|11347|11350.5|11348.5|11351|11349|11348|11346|6
1714155000000|2024-04-26 18:10:00|11350|11348|11347.5|11345.5|11352|11350|11347|11345|5
1714155300000|2024-04-26 18:15:00|11348|11346|11345.5|11343.5|11350|11348|11345.5|11343.5|4
1714155600000|2024-04-26 18:20:00|11345|11343|11346.5|11344.5|11348|11346|11345|11343|2
1714155900000|2024-04-26 18:25:00|11346|11344|11345|11343|11346|11344|11342.5|11340.5|4
1714156200000|2024-04-26 18:30:00|11345.5|11343.5|11341|11339|11345.5|11343.5|11340.5|11338.5|5
1714156500000|2024-04-26 18:35:00|11341.5|11339.5|11347.5|11345.5|11348|11346|11341.5|11339.5|17
1714156800000|2024-04-26 18:40:00|11348|11346|11348.5|11346.5|11349|11347|11346.5|11344.5|5
1714157100000|2024-04-26 18:45:00|11349|11347|11349.5|11347.5|11350|11348|11347|11345|14
1714157400000|2024-04-26 18:50:00|11350|11348|11348|11346|11350|11348|11346.5|11344.5|7
1714157700000|2024-04-26 18:55:00|11347.5|11345.5|11351.5|11349.5|11352.5|11350.5|11345|11343|8
1714158000000|2024-04-26 19:00:00|11351|11349|11350.5|11348.5|11353.5|11351.5|11349.5|11347.5|4
1714158300000|2024-04-26 19:05:00|11350|11348|11350.5|11348.5|11351.5|11349.5|11349|11347|5
1714158600000|2024-04-26 19:10:00|11350|11348|11350.5|11348.5|11351|11349|11348.5|11346.5|18
1714158900000|2024-04-26 19:15:00|11350|11348|11349|11347|11350.5|11348.5|11347.5|11345.5|4
1714159200000|2024-04-26 19:20:00|11348.5|11346.5|11350.5|11348.5|11351|11349|11348.5|11346.5|13
1714159500000|2024-04-26 19:25:00|11350|11348|11351.5|11349.5|11351.5|11349.5|11348.5|11346.5|5
1714159800000|2024-04-26 19:30:00|11351|11349|11344.5|11342.5|11351|11349|11344.5|11342.5|20
1714160100000|2024-04-26 19:35:00|11345|11343|11344|11342|11347|11345|11343.5|11341.5|28
1714160400000|2024-04-26 19:40:00|11343.5|11341.5|11344|11342|11347|11345|11342.5|11340.5|44
1714160700000|2024-04-26 19:45:00|11343.5|11341.5|11345.5|11343.5|11348|11346|11343.5|11341.5|19
1714161000000|2024-04-26 19:50:00|11345|11343|11345|11343|11346.5|11344.5|11343.5|11341.5|18
1714161300000|2024-04-26 19:55:00|11344.5|11342.5|11344|11338|11345|11343|11340.5|11337.9|59
1714161600000|2024-04-26 20:00:00|11342.4|11336.4|11344.4|11338.4|11345|11339|11341.5|11335.5|0
1714161900000|2024-04-26 20:05:00|11344.3|11338.3|11344.4|11338.4|11345.7|11339.7|11344.1|11338.1|0
1714162200000|2024-04-26 20:10:00|11344.8|11338.8|11342.7|11336.7|11344.8|11338.8|11342|11336|0
1714162500000|2024-04-26 20:15:00|11342.8|11336.8|11343.4|11337.4|11343.8|11337.8|11342.4|11336.4|0
1714162800000|2024-04-26 20:20:00|11343.8|11337.8|11343.4|11337.4|11343.8|11337.8|11343.1|11337.1|0
1714163100000|2024-04-26 20:25:00|11343.3|11337.3|11343.4|11337.4|11343.4|11337.4|11342.7|11336.7|0
1714163400000|2024-04-26 20:30:00|11343.3|11337.3|11344.3|11338.3|11344.6|11338.6|11343.1|11337.1|0
1714163700000|2024-04-26 20:35:00|11344.2|11338.2|11344.3|11338.3|11344.7|11338.7|11344|11338|0
1714164000000|2024-04-26 20:40:00|11344.7|11338.7|11344.3|11338.3|11344.7|11338.7|11344|11338|0
1714164300000|2024-04-26 20:45:00|11344.8|11338.8|11344.8|11338.8|11344.8|11338.8|11344.1|11338.1|0
1714164600000|2024-04-26 20:50:00|11344.4|11338.4|11344.8|11338.8|11344.8|11338.8|11344.1|11338.1|0
1714164900000|2024-04-26 20:55:00|11344.4|11338.4|11345.3|11339.3|11345.3|11339.3|11344.4|11338.4|0
1714341600000|2024-04-28 22:00:00|11352.3|11346.3|11350.5|11344.5|11352.9|11346.9|11350|11344|0
1714341900000|2024-04-28 22:05:00|11350.7|11344.7|11352.2|11346.2|11352.2|11346.2|11350.5|11344.5|0
1714342200000|2024-04-28 22:10:00|11352.4|11346.4|11352.9|11346.9|11353.4|11347.4|11352.4|11346.4|0
1714342500000|2024-04-28 22:15:00|11352.8|11346.8|11353.4|11347.4|11354.5|11348.5|11352.4|11346.4|0
1714342800000|2024-04-28 22:20:00|11353.8|11347.8|11353.1|11347.1|11354.1|11348.1|11352.6|11346.6|0
1714343100000|2024-04-28 22:25:00|11352.9|11346.9|11353.8|11347.8|11354.1|11348.1|11352.9|11346.9|0
1714343400000|2024-04-28 22:30:00|11354.1|11348.1|11351.3|11345.3|11354.5|11348.5|11351.3|11345.3|0
1714343700000|2024-04-28 22:35:00|11351.2|11345.2|11350.3|11344.3|11351.3|11345.3|11349.9|11343.9|0
1714344000000|2024-04-28 22:40:00|11350.6|11344.6|11349.6|11343.6|11350.6|11344.6|11349.3|11343.3|0
1714344300000|2024-04-28 22:45:00|11349.9|11343.9|11350.6|11344.6|11351.3|11345.3|11349.8|11343.8|0
1714344600000|2024-04-28 22:50:00|11350.3|11344.3|11350.4|11344.4|11351.3|11345.3|11350.3|11344.3|0
1714344900000|2024-04-28 22:55:00|11350.6|11344.6|11352.3|11346.3|11352.4|11346.4|11350.3|11344.3|0
1714345200000|2024-04-28 23:00:00|11353.9|11347.9|11353.2|11347.2|11354.4|11348.4|11352.5|11346.5|0
1714345500000|2024-04-28 23:05:00|11353.3|11347.3|11353.9|11347.9|11354.8|11348.8|11353.3|11347.3|0
1714345800000|2024-04-28 23:10:00|11353.8|11347.8|11352.5|11346.5|11353.8|11347.8|11352.5|11346.5|0
1714346100000|2024-04-28 23:15:00|11351.6|11345.6|11352.4|11346.4|11352.4|11346.4|11351.2|11345.2|0
1714346400000|2024-04-28 23:20:00|11352.3|11346.3|11352.4|11346.4|11352.7|11346.7|11352.3|11346.3|0
1714346700000|2024-04-28 23:25:00|11352.6|11346.6|11353.3|11347.3|11353.5|11347.5|11352.3|11346.3|0
1714347000000|2024-04-28 23:30:00|11354.3|11348.3|11355.5|11349.5|11356.4|11350.4|11353.9|11347.9|0
1714347300000|2024-04-28 23:35:00|11355.1|11349.1|11356.7|11350.7|11357.1|11351.1|11355.1|11349.1|0
1714347600000|2024-04-28 23:40:00|11357.1|11351.1|11356.2|11350.2|11357.4|11351.4|11356.2|11350.2|0
1714347900000|2024-04-28 23:45:00|11356.3|11350.3|11355.8|11349.8|11356.4|11350.4|11355.8|11349.8|0
1714348200000|2024-04-28 23:50:00|11355.9|11349.9|11357.7|11351.7|11358.1|11352.1|11355.4|11349.4|0
1714348500000|2024-04-28 23:55:00|11357.6|11351.6|11359.7|11353.7|11359.7|11353.7|11357.6|11351.6|0
1714348800000|2024-04-29 00:00:00|11360.1|11354.1|11360.4|11354.4|11360.4|11354.4|11359.4|11353.4|0
1714349100000|2024-04-29 00:05:00|11360.8|11354.8|11360.8|11354.8|11361.4|11355.4|11360.4|11354.4|0
1714349400000|2024-04-29 00:10:00|11360.5|11354.5|11359|11353|11361.7|11355.7|11358.9|11352.9|0
1714349700000|2024-04-29 00:15:00|11357.9|11351.9|11350.4|11344.4|11357.9|11351.9|11349.7|11343.7|0
1714350000000|2024-04-29 00:20:00|11351|11345|11352.4|11346.4|11353|11347|11351|11345|0
1714350300000|2024-04-29 00:25:00|11353|11347|11353.7|11347.7|11353.7|11347.7|11352.3|11346.3|0
1714350600000|2024-04-29 00:30:00|11354.4|11348.4|11355|11349|11357.7|11351.7|11354.4|11348.4|0
1714350900000|2024-04-29 00:35:00|11355.1|11349.1|11356.4|11350.4|11357.7|11351.7|11355.1|11349.1|0
1714351200000|2024-04-29 00:40:00|11355.7|11349.7|11355.1|11349.1|11356.4|11350.4|11353.7|11347.7|0
1714351500000|2024-04-29 00:45:00|11356.4|11350.4|11355.1|11349.1|11356.4|11350.4|11355.1|11349.1|0
1714351800000|2024-04-29 00:50:00|11356.4|11350.4|11357.7|11351.7|11359.1|11353.1|11356.4|11350.4|0
1714352100000|2024-04-29 00:55:00|11357.8|11351.8|11355.1|11349.1|11358.4|11352.4|11355.1|11349.1|0
1714352400000|2024-04-29 01:00:00|11355.8|11349.8|11356.4|11350.4|11356.4|11350.4|11355.1|11349.1|0
1714352700000|2024-04-29 01:05:00|11357.1|11351.1|11359.8|11353.8|11361.1|11355.1|11356.4|11350.4|0
1714353000000|2024-04-29 01:10:00|11360.4|11354.4|11360.4|11354.4|11360.4|11354.4|11357.8|11351.8|0
1714353300000|2024-04-29 01:15:00|11361.7|11355.7|11361.7|11355.7|11363.1|11357.1|11360.4|11354.4|0
1714353600000|2024-04-29 01:20:00|11361.6|11355.6|11359|11353|11361.6|11355.6|11357.7|11351.7|0
1714353900000|2024-04-29 01:25:00|11359.1|11353.1|11361.7|11355.7|11361.7|11355.7|11359|11353|0
1714354500000|2024-04-29 01:35:00|11363|11357|11363|11357|11364.4|11358.4|11360.3|11354.3|0
1714354800000|2024-04-29 01:40:00|11362.3|11356.3|11363|11357|11363|11357|11361.7|11355.7|0
1714355100000|2024-04-29 01:45:00|11362.4|11356.4|11361.7|11355.7|11363.1|11357.1|11361.7|11355.7|0
1714355400000|2024-04-29 01:50:00|11363|11357|11361.7|11355.7|11363|11357|11361.7|11355.7|0
1714355700000|2024-04-29 01:55:00|11362.4|11356.4|11363.1|11357.1|11364.5|11358.5|11361.7|11355.7|0
1714356000000|2024-04-29 02:00:00|11363.8|11357.8|11361.7|11355.7|11363.8|11357.8|11360.4|11354.4|0
1714356300000|2024-04-29 02:05:00|11360.4|11354.4|11362.4|11356.4|11363.1|11357.1|11360.4|11354.4|0
1714356600000|2024-04-29 02:10:00|11363.1|11357.1|11361.7|11355.7|11363.1|11357.1|11361.7|11355.7|0
1714356900000|2024-04-29 02:15:00|11361.1|11355.1|11360.4|11354.4|11361.1|11355.1|11360.4|11354.4|0
1714357200000|2024-04-29 02:20:00|11361.7|11355.7|11361.7|11355.7|11361.7|11355.7|11360.4|11354.4|0
1714357500000|2024-04-29 02:25:00|11363|11357|11361.7|11355.7|11363|11357|11361.7|11355.7|0
1714357800000|2024-04-29 02:30:00|11362.3|11356.3|11364.3|11358.3|11364.4|11358.4|11361.7|11355.7|0
1714358100000|2024-04-29 02:35:00|11364.4|11358.4|11364.4|11358.4|11364.4|11358.4|11363|11357|0
1714358400000|2024-04-29 02:40:00|11363|11357|11363.1|11357.1|11363.1|11357.1|11363|11357|0
1714358700000|2024-04-29 02:45:00|11363|11357|11364.4|11358.4|11364.4|11358.4|11363|11357|0
1714359300000|2024-04-29 02:55:00|11363.1|11357.1|11363|11357|11363.1|11357.1|11363|11357|0
1714359600000|2024-04-29 03:00:00|11363.1|11357.1|11364.4|11358.4|11364.4|11358.4|11363|11357|0
1714359900000|2024-04-29 03:05:00|11365.1|11359.1|11364.4|11358.4|11365.1|11359.1|11363.1|11357.1|0
1714360200000|2024-04-29 03:10:00|11364.5|11358.5|11365.8|11359.8|11367.1|11361.1|11364.4|11358.4|0
1714360500000|2024-04-29 03:15:00|11365.1|11359.1|11365.8|11359.8|11365.8|11359.8|11364.4|11358.4|0
1714360800000|2024-04-29 03:20:00|11365.1|11359.1|11364.5|11358.5|11365.8|11359.8|11363.1|11357.1|0
1714361100000|2024-04-29 03:25:00|11363.1|11357.1|11361.8|11355.8|11363.1|11357.1|11361.8|11355.8|0
1714361400000|2024-04-29 03:30:00|11360.5|11354.5|11360.5|11354.5|11361.8|11355.8|11360.5|11354.5|0
1714362000000|2024-04-29 03:40:00|11359.2|11353.2|11360.5|11354.5|11360.5|11354.5|11359.2|11353.2|0
1714362300000|2024-04-29 03:45:00|11359.2|11353.2|11360.5|11354.5|11360.5|11354.5|11359.1|11353.1|0
1714363200000|2024-04-29 04:00:00|11361.8|11355.8|11361.1|11355.1|11361.8|11355.8|11360.5|11354.5|0
1714363500000|2024-04-29 04:05:00|11360.5|11354.5|11360.5|11354.5|11361.1|11355.1|11357.8|11351.8|0
1714363800000|2024-04-29 04:10:00|11361.1|11355.1|11364.5|11358.5|11364.5|11358.5|11360.5|11354.5|0
1714364100000|2024-04-29 04:15:00|11363.8|11357.8|11361.8|11355.8|11363.8|11357.8|11360.5|11354.5|0
1714364400000|2024-04-29 04:20:00|11362.5|11356.5|11363.4|11357.4|11363.4|11357.4|11361.8|11355.8|0
1714364700000|2024-04-29 04:25:00|11362.8|11356.8|11362.8|11356.8|11364.8|11358.8|11362.1|11356.1|0
1714365000000|2024-04-29 04:30:00|11362.1|11356.1|11363.5|11357.5|11364.8|11358.8|11362.1|11356.1|0
1714365300000|2024-04-29 04:35:00|11364.1|11358.1|11363.6|11357.6|11366.3|11360.3|11363.5|11357.5|0
1714365600000|2024-04-29 04:40:00|11364.3|11358.3|11363.6|11357.6|11364.9|11358.9|11362.2|11356.2|0
1714365900000|2024-04-29 04:45:00|11364.2|11358.2|11366.3|11360.3|11366.9|11360.9|11363.6|11357.6|0
1714366200000|2024-04-29 04:50:00|11366.9|11360.9|11363.6|11357.6|11367.6|11361.6|11362.2|11356.2|0
1714366500000|2024-04-29 04:55:00|11364.2|11358.2|11364.9|11358.9|11366.2|11360.2|11364.2|11358.2|0
1714366800000|2024-04-29 05:00:00|11364.2|11358.2|11362.2|11356.2|11364.9|11358.9|11360.9|11354.9|0
1714367100000|2024-04-29 05:05:00|11362.9|11356.9|11362.2|11356.2|11363.5|11357.5|11362.2|11356.2|0
1714367400000|2024-04-29 05:10:00|11362.9|11356.9|11362.2|11356.2|11363.6|11357.6|11362.2|11356.2|0
1714367700000|2024-04-29 05:15:00|11362.9|11356.9|11363.5|11357.5|11363.5|11357.5|11362.9|11356.9|0
1714368000000|2024-04-29 05:20:00|11363.6|11357.6|11364.9|11358.9|11364.9|11358.9|11363.6|11357.6|0
1714368300000|2024-04-29 05:25:00|11365.6|11359.6|11366.2|11360.2|11366.2|11360.2|11364.9|11358.9|0
1714368600000|2024-04-29 05:30:00|11364.9|11358.9|11366.3|11360.3|11366.3|11360.3|11364.2|11358.2|0
1714368900000|2024-04-29 05:35:00|11365|11359|11365|11359|11365.7|11359.7|11365|11359|0
1714369200000|2024-04-29 05:40:00|11366.4|11360.4|11367.7|11361.7|11367.7|11361.7|11366.4|11360.4|0
1714369500000|2024-04-29 05:45:00|11366.4|11360.4|11369|11363|11369|11363|11366.4|11360.4|0
1714369800000|2024-04-29 05:50:00|11367.7|11361.7|11369|11363|11370.4|11364.4|11367.7|11361.7|0
1714370100000|2024-04-29 05:55:00|11369.7|11363.7|11370.4|11364.4|11370.4|11364.4|11369|11363|0
1714370400000|2024-04-29 06:00:00|11373|11371|11365.5|11363.5|11376.5|11374.5|11363.5|11361.5|51
1714370700000|2024-04-29 06:05:00|11365|11363|11364|11362|11366.5|11364.5|11362|11360|116
1714371000000|2024-04-29 06:10:00|11364.5|11362.5|11361.5|11359.5|11365.5|11363.5|11361.5|11359.5|72
1714371300000|2024-04-29 06:15:00|11362|11360|11366|11364|11367|11365|11362|11360|26
1714371600000|2024-04-29 06:20:00|11365.5|11363.5|11364|11362|11365.5|11363.5|11363.5|11361.5|31
1714371900000|2024-04-29 06:25:00|11363.5|11361.5|11362.5|11360.5|11365|11363|11360.5|11358.5|52
1714372200000|2024-04-29 06:30:00|11363.5|11361.5|11357|11355|11364|11362|11355.5|11353.5|56
1714372500000|2024-04-29 06:35:00|11356.5|11354.5|11357|11355|11358|11356|11356|11354|16
1714372800000|2024-04-29 06:40:00|11356.5|11354.5|11355.5|11353.5|11358|11356|11355.5|11353.5|15
1714373100000|2024-04-29 06:45:00|11356|11354|11356.5|11354.5|11360.5|11358.5|11355.5|11353.5|27
1714373400000|2024-04-29 06:50:00|11357|11355|11362.5|11360.5|11363.5|11361.5|11357|11355|25
1714373700000|2024-04-29 06:55:00|11363|11361|11355.5|11353.5|11365|11363|11355.5|11353.5|78
1714374000000|2024-04-29 07:00:00|11357|11355|11366|11364|11381.5|11379.5|11357|11355|647
1714374300000|2024-04-29 07:05:00|11365.5|11363.5|11362|11360|11369|11367|11361.5|11359.5|387
1714374600000|2024-04-29 07:10:00|11361|11359|11356.5|11354.5|11364|11362|11353|11351|240
1714374900000|2024-04-29 07:15:00|11357.5|11355.5|11357|11355|11358|11356|11347|11345|218
1714375200000|2024-04-29 07:20:00|11357.5|11355.5|11356.5|11354.5|11359|11357|11351|11349|236
1714375500000|2024-04-29 07:25:00|11357|11355|11360|11358|11362.5|11360.5|11354.5|11352.5|366
1714375800000|2024-04-29 07:30:00|11359.5|11357.5|11353|11351|11364|11362|11352|11350|494
1714376100000|2024-04-29 07:35:00|11352.5|11350.5|11356.5|11354.5|11357|11355|11349|11347|165
1714376400000|2024-04-29 07:40:00|11357|11355|11355.5|11353.5|11358|11356|11352.5|11350.5|121
1714376700000|2024-04-29 07:45:00|11355|11353|11355.5|11353.5|11356|11354|11350|11348|101
1714377000000|2024-04-29 07:50:00|11355|11353|11361|11359|11363.5|11361.5|11355|11353|136
1714377300000|2024-04-29 07:55:00|11360.5|11358.5|11355|11353|11360.5|11358.5|11354.5|11352.5|61
1714377600000|2024-04-29 08:00:00|11354.5|11352.5|11342|11340|11355|11353|11342|11340|158
1714377900000|2024-04-29 08:05:00|11342.5|11340.5|11352|11350|11352.5|11350.5|11342|11340|127
1714378200000|2024-04-29 08:10:00|11351.5|11349.5|11353|11351|11353.5|11351.5|11348|11346|85
1714378500000|2024-04-29 08:15:00|11352.5|11350.5|11349|11347|11352.5|11350.5|11349|11347|58
1714378800000|2024-04-29 08:20:00|11349.5|11347.5|11356.5|11354.5|11358|11356|11349.5|11347.5|56
1714379100000|2024-04-29 08:25:00|11356|11354|11356|11354|11358|11356|11351|11349|90
1714379400000|2024-04-29 08:30:00|11355.5|11353.5|11353.5|11351.5|11357|11355|11352.5|11350.5|104
1714379700000|2024-04-29 08:35:00|11354|11352|11360|11358|11361|11359|11353|11351|121
1714380000000|2024-04-29 08:40:00|11360.5|11358.5|11365|11363|11366|11364|11359|11357|73
1714380300000|2024-04-29 08:45:00|11365.5|11363.5|11364.5|11362.5|11369|11367|11361.5|11359.5|90
1714380600000|2024-04-29 08:50:00|11364|11362|11362.5|11360.5|11364.5|11362.5|11360.5|11358.5|72
1714380900000|2024-04-29 08:55:00|11363|11361|11364|11362|11365.5|11363.5|11360|11358|99
1714381200000|2024-04-29 09:00:00|11363|11361|11368|11366|11369|11367|11362|11360|123
1714381500000|2024-04-29 09:05:00|11367.5|11365.5|11371.5|11369.5|11372.5|11370.5|11365.5|11363.5|105
1714381800000|2024-04-29 09:10:00|11371|11369|11372.5|11370.5|11373.5|11371.5|11369.5|11367.5|144
1714382100000|2024-04-29 09:15:00|11373|11371|11368.5|11366.5|11373.5|11371.5|11368.5|11366.5|106
1714382400000|2024-04-29 09:20:00|11368|11366|11368.5|11366.5|11369|11367|11365|11363|74
1714382700000|2024-04-29 09:25:00|11369|11367|11363.5|11361.5|11369.5|11367.5|11363.5|11361.5|69
1714383000000|2024-04-29 09:30:00|11363|11361|11361.5|11359.5|11366|11364|11360|11358|108
1714383300000|2024-04-29 09:35:00|11361|11359|11363.5|11361.5|11365.5|11363.5|11358.5|11356.5|114
1714383600000|2024-04-29 09:40:00|11363|11361|11367.5|11365.5|11368|11366|11362.5|11360.5|128
1714383900000|2024-04-29 09:45:00|11367|11365|11366.5|11364.5|11367|11365|11361.5|11359.5|119
1714384200000|2024-04-29 09:50:00|11366|11364|11369|11367|11370.5|11368.5|11365.5|11363.5|143
1714384500000|2024-04-29 09:55:00|11370|11368|11370.5|11368.5|11371|11369|11368|11366|59
1714384800000|2024-04-29 10:00:00|11370|11368|11377.5|11375.5|11377.5|11375.5|11368|11366|215
1714385100000|2024-04-29 10:05:00|11377|11375|11380.5|11378.5|11381.5|11379.5|11374.5|11372.5|191
1714385400000|2024-04-29 10:10:00|11381|11379|11385|11383|11389.5|11387.5|11381|11379|417
1714385700000|2024-04-29 10:15:00|11384.5|11382.5|11388|11386|11391.5|11389.5|11384.5|11382.5|134
1714386000000|2024-04-29 10:20:00|11388.5|11386.5|11382.5|11380.5|11390.5|11388.5|11382|11380|85
1714386300000|2024-04-29 10:25:00|11382|11380|11384.5|11382.5|11386.5|11384.5|11382|11380|62
1714386600000|2024-04-29 10:30:00|11384|11382|11383.5|11381.5|11385.5|11383.5|11379.5|11377.5|98
1714386900000|2024-04-29 10:35:00|11382.5|11380.5|11384.5|11382.5|11387|11385|11381.5|11379.5|63
1714387200000|2024-04-29 10:40:00|11383.5|11381.5|11385.5|11383.5|11387.5|11385.5|11382.5|11380.5|77
1714387500000|2024-04-29 10:45:00|11386|11384|11387.5|11385.5|11388.5|11386.5|11384|11382|68
1714387800000|2024-04-29 10:50:00|11387|11385|11386|11384|11387.5|11385.5|11385|11383|55
1714388100000|2024-04-29 10:55:00|11386.5|11384.5|11393.5|11391.5|11393.5|11391.5|11385.5|11383.5|125
1714388400000|2024-04-29 11:00:00|11393|11391|11385|11383|11393.5|11391.5|11385|11383|78
1714388700000|2024-04-29 11:05:00|11384.5|11382.5|11383.5|11381.5|11385.5|11383.5|11380.5|11378.5|66
1714389000000|2024-04-29 11:10:00|11384.5|11382.5|11381|11379|11385.5|11383.5|11379.5|11377.5|52
1714389300000|2024-04-29 11:15:00|11380.5|11378.5|11382|11380|11384.5|11382.5|11380.5|11378.5|54
1714389600000|2024-04-29 11:20:00|11381.5|11379.5|11385.5|11383.5|11386.5|11384.5|11379.5|11377.5|72
1714389900000|2024-04-29 11:25:00|11385|11383|11385.5|11383.5|11386.5|11384.5|11382.5|11380.5|94
1714390200000|2024-04-29 11:30:00|11385|11383|11385.5|11383.5|11388|11386|11384.5|11382.5|60
1714390500000|2024-04-29 11:35:00|11385|11383|11388.5|11386.5|11389|11387|11382.5|11380.5|67
1714390800000|2024-04-29 11:40:00|11387.4|11385.4|11387.9|11385.9|11389.4|11387.4|11385.9|11383.9|79
1714391100000|2024-04-29 11:45:00|11388.4|11386.4|11391.4|11389.4|11391.4|11389.4|11387.4|11385.4|105
1714391400000|2024-04-29 11:50:00|11390.9|11388.9|11390.4|11388.4|11391.4|11389.4|11386.9|11384.9|172
1714391700000|2024-04-29 11:55:00|11389.9|11387.9|11388.9|11386.9|11390.9|11388.9|11387.4|11385.4|92
1714392000000|2024-04-29 12:00:00|11387.9|11385.9|11388.9|11386.9|11394.4|11392.4|11386.9|11384.9|189
1714392300000|2024-04-29 12:05:00|11388.4|11386.4|11390.4|11388.4|11391.9|11389.9|11387.4|11385.4|79
1714392600000|2024-04-29 12:10:00|11389.9|11387.9|11391.4|11389.4|11393.9|11391.9|11389.4|11387.4|144
1714392900000|2024-04-29 12:15:00|11390.9|11388.9|11391.4|11389.4|11394.4|11392.4|11389.9|11387.9|85
1714393200000|2024-04-29 12:20:00|11391.9|11389.9|11391.4|11389.4|11391.9|11389.9|11387.9|11385.9|110
1714393500000|2024-04-29 12:25:00|11390.9|11388.9|11389.4|11387.4|11391.9|11389.9|11387.4|11385.4|117
1714393800000|2024-04-29 12:30:00|11389.9|11387.9|11390.4|11388.4|11393.4|11391.4|11387.4|11385.4|181
1714394100000|2024-04-29 12:35:00|11390.9|11388.9|11387.4|11385.4|11391.4|11389.4|11384.9|11382.9|179
1714394400000|2024-04-29 12:40:00|11387.9|11385.9|11388.4|11386.4|11389.4|11387.4|11386.4|11384.4|107
1714394700000|2024-04-29 12:45:00|11387.9|11385.9|11389.4|11387.4|11390.4|11388.4|11386.4|11384.4|152
1714395000000|2024-04-29 12:50:00|11388.9|11386.9|11387.4|11385.4|11392.4|11390.4|11386.9|11384.9|111
1714395300000|2024-04-29 12:55:00|11387.9|11385.9|11387.4|11385.4|11389.9|11387.9|11386.4|11384.4|81
1714395600000|2024-04-29 13:00:00|11386.4|11384.4|11384.9|11382.9|11386.4|11384.4|11382.4|11380.4|159
1714395900000|2024-04-29 13:05:00|11384.4|11382.4|11392.4|11390.4|11392.9|11390.9|11384.4|11382.4|178
1714396200000|2024-04-29 13:10:00|11391.9|11389.9|11392.4|11390.4|11394.4|11392.4|11389.4|11387.4|124
1714396500000|2024-04-29 13:15:00|11391.9|11389.9|11392.4|11390.4|11393.4|11391.4|11390.4|11388.4|96
1714396800000|2024-04-29 13:20:00|11392.9|11390.9|11381.9|11379.9|11392.9|11390.9|11381.9|11379.9|88
1714397100000|2024-04-29 13:25:00|11381.4|11379.4|11378.4|11376.4|11381.9|11379.9|11376.4|11374.4|72
1714397400000|2024-04-29 13:30:00|11378.9|11376.9|11376.4|11374.4|11380.9|11378.9|11371.4|11369.4|251
1714397700000|2024-04-29 13:35:00|11375.9|11373.9|11367.4|11365.4|11377.4|11375.4|11367.4|11365.4|259
1714398000000|2024-04-29 13:40:00|11366.9|11364.9|11365.4|11363.4|11368.4|11366.4|11361.4|11359.4|206
1714398300000|2024-04-29 13:45:00|11364.9|11362.9|11363.4|11361.4|11367.9|11365.9|11361.4|11359.4|245
1714398600000|2024-04-29 13:50:00|11363.9|11361.9|11362.4|11360.4|11368.4|11366.4|11361.4|11359.4|254
1714398900000|2024-04-29 13:55:00|11362.9|11360.9|11361.4|11359.4|11368.4|11366.4|11360.4|11358.4|156
1714399200000|2024-04-29 14:00:00|11362.4|11360.4|11363.9|11361.9|11366.9|11364.9|11360.9|11358.9|350
1714399500000|2024-04-29 14:05:00|11363.4|11361.4|11361.4|11359.4|11365.4|11363.4|11357.9|11355.9|138
1714399800000|2024-04-29 14:10:00|11360.9|11358.9|11360.9|11358.9|11361.4|11359.4|11357.4|11355.4|107
1714400100000|2024-04-29 14:15:00|11361.9|11359.9|11358.9|11356.9|11364.9|11362.9|11357.9|11355.9|155
1714400400000|2024-04-29 14:20:00|11359.4|11357.4|11362.4|11360.4|11365.9|11363.9|11355.9|11353.9|124
1714400700000|2024-04-29 14:25:00|11362.9|11360.9|11362.4|11360.4|11364.9|11362.9|11360.9|11358.9|143
1714401000000|2024-04-29 14:30:00|11362.9|11360.9|11361.9|11359.9|11363.9|11361.9|11358.9|11356.9|143
1714401300000|2024-04-29 14:35:00|11361.4|11359.4|11359.4|11357.4|11361.4|11359.4|11356.9|11354.9|178
1714401600000|2024-04-29 14:40:00|11359.9|11357.9|11354.9|11352.9|11359.9|11357.9|11353.9|11351.9|181
1714401900000|2024-04-29 14:45:00|11353.9|11351.9|11348.9|11346.9|11354.9|11352.9|11347.9|11345.9|209
1714402200000|2024-04-29 14:50:00|11348.4|11346.4|11344.4|11342.4|11348.9|11346.9|11343.9|11341.9|238
1714402500000|2024-04-29 14:55:00|11344.9|11342.9|11344.9|11342.9|11347.9|11345.9|11343.9|11341.9|219
1714402800000|2024-04-29 15:00:00|11343.9|11341.9|11340.9|11338.9|11343.9|11341.9|11338.9|11336.9|330
1714403100000|2024-04-29 15:05:00|11340.4|11338.4|11337.9|11335.9|11342.9|11340.9|11337.9|11335.9|284
1714403400000|2024-04-29 15:10:00|11338.9|11336.9|11335.9|11333.9|11338.9|11336.9|11333.9|11331.9|424
1714403700000|2024-04-29 15:15:00|11336.9|11334.9|11335.9|11333.9|11337.9|11335.9|11333.9|11331.9|532
1714404000000|2024-04-29 15:20:00|11329.4|11327.4|11332.4|11330.4|11334.4|11332.4|11329.4|11327.4|507
1714404300000|2024-04-29 15:25:00|11331.4|11329.4|11330.4|11328.4|11331.4|11329.4|11321.4|11319.4|2778
1714404600000|2024-04-29 15:30:00|11329.9|11327.9|11326.4|11324.4|11329.9|11327.9|11325.4|11323.4|1132
1714404900000|2024-04-29 15:35:00|11325.9|11323.9|11328.4|11326.4|11330.4|11328.4|11325.4|11323.4|270
1714405200000|2024-04-29 15:40:00|11328.9|11326.9|11329.4|11327.4|11330.4|11328.4|11326.4|11324.4|148
1714405500000|2024-04-29 15:45:00|11329.9|11327.9|11324.9|11322.9|11331.4|11329.4|11323.4|11321.4|69
1714405800000|2024-04-29 15:50:00|11325.4|11323.4|11323.4|11321.4|11326.9|11324.9|11322.4|11320.4|23
1714406100000|2024-04-29 15:55:00|11323.9|11321.9|11326.9|11324.9|11326.9|11324.9|11323.9|11321.9|26
1714406400000|2024-04-29 16:00:00|11326.4|11324.4|11329.4|11327.4|11329.9|11327.9|11325.4|11323.4|23
1714406700000|2024-04-29 16:05:00|11329.9|11327.9|11328.4|11326.4|11330.9|11328.9|11328.4|11326.4|33
1714407000000|2024-04-29 16:10:00|11328.9|11326.9|11328.9|11326.9|11329.4|11327.4|11328.4|11326.4|3
1714407300000|2024-04-29 16:15:00|11329.4|11327.4|11329.4|11327.4|11331.4|11329.4|11328.4|11326.4|10
1714407600000|2024-04-29 16:20:00|11328.4|11326.4|11327.4|11325.4|11328.9|11326.9|11327.4|11325.4|10
1714407900000|2024-04-29 16:25:00|11326.9|11324.9|11329.9|11327.9|11329.9|11327.9|11326.4|11324.4|17
1714408200000|2024-04-29 16:30:00|11330.4|11328.4|11329.4|11327.4|11330.4|11328.4|11328.4|11326.4|13
1714408500000|2024-04-29 16:35:00|11329.9|11327.9|11330.4|11328.4|11331.4|11329.4|11329.4|11327.4|19
1714408800000|2024-04-29 16:40:00|11331.4|11329.4|11328.4|11326.4|11331.4|11329.4|11326.9|11324.9|28
1714409100000|2024-04-29 16:45:00|11327.4|11325.4|11326.4|11324.4|11328.4|11326.4|11325.9|11323.9|11
1714409400000|2024-04-29 16:50:00|11325.9|11323.9|11321.9|11319.9|11327.4|11325.4|11321.9|11319.9|7
1714409700000|2024-04-29 16:55:00|11322.4|11320.4|11325.9|11323.9|11325.9|11323.9|11322.4|11320.4|35
1714410000000|2024-04-29 17:00:00|11325.4|11323.4|11325.4|11323.4|11326.9|11324.9|11323.4|11321.4|15
1714410300000|2024-04-29 17:05:00|11324.4|11322.4|11326.4|11324.4|11326.4|11324.4|11323.4|11321.4|32
1714410600000|2024-04-29 17:10:00|11326.9|11324.9|11325.4|11323.4|11326.9|11324.9|11323.9|11321.9|17
1714410900000|2024-04-29 17:15:00|11324.9|11322.9|11325.9|11323.9|11326.4|11324.4|11324.4|11322.4|12
1714411200000|2024-04-29 17:20:00|11326.4|11324.4|11327.4|11325.4|11328.9|11326.9|11325.4|11323.4|1
1714411500000|2024-04-29 17:25:00|11327.9|11325.9|11328.9|11326.9|11329.9|11327.9|11327.4|11325.4|6
1714411800000|2024-04-29 17:30:00|11329.4|11327.4|11330.9|11328.9|11330.9|11328.9|11327.4|11325.4|14
1714412100000|2024-04-29 17:35:00|11331.4|11329.4|11329.4|11327.4|11331.9|11329.9|11329.4|11327.4|3
1714412400000|2024-04-29 17:40:00|11329.9|11327.9|11328.9|11326.9|11330.4|11328.4|11327.9|11325.9|6
1714412700000|2024-04-29 17:45:00|11328.4|11326.4|11326.9|11324.9|11329.4|11327.4|11326.9|11324.9|4
1714413000000|2024-04-29 17:50:00|11327.4|11325.4|11328.9|11326.9|11329.9|11327.9|11326.9|11324.9|16
1714413300000|2024-04-29 17:55:00|11328.4|11326.4|11329.4|11327.4|11331.4|11329.4|11327.4|11325.4|76
1714413600000|2024-04-29 18:00:00|11328.9|11326.9|11327.4|11325.4|11328.9|11326.9|11323.9|11321.9|8
1714413900000|2024-04-29 18:05:00|11326.9|11324.9|11327.9|11325.9|11328.4|11326.4|11326.4|11324.4|1
1714414200000|2024-04-29 18:10:00|11327.4|11325.4|11328.4|11326.4|11328.4|11326.4|11326.9|11324.9|4
1714414500000|2024-04-29 18:15:00|11327.9|11325.9|11326.9|11324.9|11328.9|11326.9|11326.9|11324.9|6
1714414800000|2024-04-29 18:20:00|11327.4|11325.4|11324.9|11322.9|11328.4|11326.4|11324.4|11322.4|7
1714415100000|2024-04-29 18:25:00|11325.4|11323.4|11323.4|11321.4|11325.9|11323.9|11322.9|11320.9|3
1714415400000|2024-04-29 18:30:00|11322.9|11320.9|11316.9|11314.9|11323.4|11321.4|11312.4|11310.4|29
1714415700000|2024-04-29 18:35:00|11317.4|11315.4|11314.9|11312.9|11318.9|11316.9|11312.4|11310.4|17
1714416000000|2024-04-29 18:40:00|11315.4|11313.4|11319.9|11317.9|11320.9|11318.9|11315.4|11313.4|41
1714416300000|2024-04-29 18:45:00|11320.4|11318.4|11319.9|11317.9|11320.4|11318.4|11318.4|11316.4|13
1714416600000|2024-04-29 18:50:00|11320.4|11318.4|11319.4|11317.4|11320.4|11318.4|11317.9|11315.9|10
1714416900000|2024-04-29 18:55:00|11319.9|11317.9|11322.4|11320.4|11323.9|11321.9|11319.4|11317.4|9
1714417200000|2024-04-29 19:00:00|11321.4|11319.4|11306.9|11304.9|11321.9|11319.9|11302.4|11300.4|80
1714417500000|2024-04-29 19:05:00|11307.4|11305.4|11310.9|11308.9|11311.9|11309.9|11302.4|11300.4|15
1714417800000|2024-04-29 19:10:00|11311.4|11309.4|11312.4|11310.4|11312.9|11310.9|11309.9|11307.9|13
1714418100000|2024-04-29 19:15:00|11311.9|11309.9|11314.9|11312.9|11316.4|11314.4|11311.4|11309.4|13
1714418400000|2024-04-29 19:20:00|11315.4|11313.4|11315.9|11313.9|11319.4|11317.4|11315.4|11313.4|23
1714418700000|2024-04-29 19:25:00|11315.4|11313.4|11318.4|11316.4|11318.9|11316.9|11315.4|11313.4|9
1714419000000|2024-04-29 19:30:00|11317.9|11315.9|11320.9|11318.9|11321.4|11319.4|11317.9|11315.9|7
1714419300000|2024-04-29 19:35:00|11320.4|11318.4|11319.4|11317.4|11321.4|11319.4|11316.9|11314.9|5
1714419600000|2024-04-29 19:40:00|11318.9|11316.9|11319.9|11317.9|11321.9|11319.9|11317.4|11315.4|7
1714419900000|2024-04-29 19:45:00|11320.4|11318.4|11318.4|11316.4|11321.4|11319.4|11317.4|11315.4|11
1714420200000|2024-04-29 19:50:00|11318.9|11316.9|11325.4|11323.4|11326.4|11324.4|11318.9|11316.9|42
1714420500000|2024-04-29 19:55:00|11325.9|11323.9|11330.6|11324.6|11330.6|11325.9|11321.9|11319.9|32
1714420800000|2024-04-29 20:00:00|11330.6|11324.6|11332.9|11326.9|11336.8|11330.8|11330.6|11324.6|1
1714421100000|2024-04-29 20:05:00|11333.2|11327.2|11332.2|11326.2|11333.8|11327.8|11331.5|11325.5|0
1714421400000|2024-04-29 20:10:00|11332.1|11326.1|11331.8|11325.8|11333.2|11327.2|11331.2|11325.2|0
1714421700000|2024-04-29 20:15:00|11331.5|11325.5|11332.2|11326.2|11332.5|11326.5|11331.5|11325.5|0
1714422000000|2024-04-29 20:20:00|11332.1|11326.1|11332.2|11326.2|11332.5|11326.5|11331.8|11325.8|0
1714422300000|2024-04-29 20:25:00|11331.8|11325.8|11330.8|11324.8|11332.2|11326.2|11330.8|11324.8|0
1714422600000|2024-04-29 20:30:00|11330.7|11324.7|11331.2|11325.2|11331.8|11325.8|11330.5|11324.5|0
1714422900000|2024-04-29 20:35:00|11330.8|11324.8|11331.8|11325.8|11332.2|11326.2|11330.8|11324.8|0
1714423200000|2024-04-29 20:40:00|11332.1|11326.1|11331.5|11325.5|11332.5|11326.5|11331.2|11325.2|0
1714423500000|2024-04-29 20:45:00|11331.2|11325.2|11330.5|11324.5|11331.2|11325.2|11329.2|11323.2|0
1714423800000|2024-04-29 20:50:00|11330.4|11324.4|11330.1|11324.1|11330.8|11324.8|11329.9|11323.9|0
1714424100000|2024-04-29 20:55:00|11329.9|11323.9|11331.1|11325.1|11331.4|11325.4|11329.2|11323.2|0
1714424400000|2024-04-29 21:00:00|11331.5|11325.5|11331.1|11325.1|11331.5|11325.5|11330.7|11324.7|0
1714424700000|2024-04-29 21:05:00|11331.6|11325.6|11331.8|11325.8|11331.8|11325.8|11331.4|11325.4|0
1714425000000|2024-04-29 21:10:00|11332.2|11326.2|11332.2|11326.2|11332.3|11326.3|11331.9|11325.9|0
1714425300000|2024-04-29 21:15:00|11331.5|11325.5|11331.9|11325.9|11332.3|11326.3|11331.5|11325.5|0
1714425600000|2024-04-29 21:20:00|11331.8|11325.8|11331.8|11325.8|11331.8|11325.8|11331.4|11325.4|0
1714425900000|2024-04-29 21:25:00|11332.1|11326.1|11332.5|11326.5|11332.5|11326.5|11331.8|11325.8|0
1714426200000|2024-04-29 21:30:00|11332.4|11326.4|11331.8|11325.8|11332.4|11326.4|11331.8|11325.8|0
1714426500000|2024-04-29 21:35:00|11332.1|11326.1|11332.6|11326.6|11332.6|11326.6|11332.1|11326.1|0
1714426800000|2024-04-29 21:40:00|11332.2|11326.2|11332.1|11326.1|11332.2|11326.2|11332.1|11326.1|0
1714427100000|2024-04-29 21:45:00|11331.9|11325.9|11331.5|11325.5|11331.9|11325.9|11331.1|11325.1|0
1714427400000|2024-04-29 21:50:00|11332.1|11326.1|11332.1|11326.1|11332.1|11326.1|11332.1|11326.1|0
1714427700000|2024-04-29 21:55:00|11332|11326|11331.9|11325.9|11332.5|11326.5|11331.8|11325.8|0
1714428000000|2024-04-29 22:00:00|11332.2|11326.2|11328.5|11322.5|11332.2|11326.2|11328.1|11322.1|0
1714428300000|2024-04-29 22:05:00|11328.8|11322.8|11328.2|11322.2|11328.9|11322.9|11327.9|11321.9|0
1714428600000|2024-04-29 22:10:00|11328.5|11322.5|11327.9|11321.9|11329.6|11323.6|11327.5|11321.5|0
1714428900000|2024-04-29 22:15:00|11328|11322|11328.2|11322.2|11328.9|11322.9|11327.3|11321.3|0
1714429200000|2024-04-29 22:20:00|11328.4|11322.4|11327.5|11321.5|11328.5|11322.5|11327.3|11321.3|0
1714429500000|2024-04-29 22:25:00|11327.7|11321.7|11328.2|11322.2|11328.5|11322.5|11327.5|11321.5|0
1714429800000|2024-04-29 22:30:00|11328.1|11322.1|11328.2|11322.2|11328.8|11322.8|11327.9|11321.9|0
1714430100000|2024-04-29 22:35:00|11327.9|11321.9|11326.6|11320.6|11327.9|11321.9|11326.3|11320.3|0
1714430400000|2024-04-29 22:40:00|11326.9|11320.9|11326.6|11320.6|11326.9|11320.9|11326.6|11320.6|0
1714430700000|2024-04-29 22:45:00|11326.3|11320.3|11326.6|11320.6|11327.3|11321.3|11325.6|11319.6|0
1714431000000|2024-04-29 22:50:00|11326.4|11320.4|11326.3|11320.3|11326.9|11320.9|11326|11320|0
1714431300000|2024-04-29 22:55:00|11326.4|11320.4|11327|11321|11327.3|11321.3|11326|11320|0
1714431600000|2024-04-29 23:00:00|11326.9|11320.9|11327.5|11321.5|11327.9|11321.9|11326.9|11320.9|0
1714431900000|2024-04-29 23:05:00|11327.7|11321.7|11327.5|11321.5|11327.9|11321.9|11327.3|11321.3|0
1714432200000|2024-04-29 23:10:00|11327.7|11321.7|11327.3|11321.3|11328.5|11322.5|11327.3|11321.3|0
1714432500000|2024-04-29 23:15:00|11327.4|11321.4|11327.3|11321.3|11327.7|11321.7|11327.3|11321.3|0
1714432800000|2024-04-29 23:20:00|11327.5|11321.5|11326.6|11320.6|11327.5|11321.5|11326.3|11320.3|0
1714433100000|2024-04-29 23:25:00|11326.9|11320.9|11326.6|11320.6|11327.3|11321.3|11326.6|11320.6|0
1714433400000|2024-04-29 23:30:00|11326.9|11320.9|11327.3|11321.3|11327.5|11321.5|11326.9|11320.9|0
1714433700000|2024-04-29 23:35:00|11327|11321|11327.3|11321.3|11327.5|11321.5|11326.9|11320.9|0
1714434000000|2024-04-29 23:40:00|11327.5|11321.5|11327.5|11321.5|11327.9|11321.9|11327.3|11321.3|0
1714434300000|2024-04-29 23:45:00|11327.7|11321.7|11328.2|11322.2|11328.5|11322.5|11327.5|11321.5|0
1714434600000|2024-04-29 23:50:00|11329.5|11323.5|11329.3|11323.3|11329.5|11323.5|11329.3|11323.3|0
1714434900000|2024-04-29 23:55:00|11329.5|11323.5|11328.9|11322.9|11329.5|11323.5|11328.9|11322.9|0
1714435200000|2024-04-30 00:00:00|11328.7|11322.7|11325.9|11319.9|11328.7|11322.7|11325.6|11319.6|0
1714435500000|2024-04-30 00:05:00|11326.3|11320.3|11327.6|11321.6|11327.6|11321.6|11325.6|11319.6|0
1714435800000|2024-04-30 00:10:00|11327.8|11321.8|11327.6|11321.6|11328.9|11322.9|11325.3|11319.3|0
1714436100000|2024-04-30 00:15:00|11327.2|11321.2|11329.7|11323.7|11331.1|11325.1|11324.4|11318.4|0
1714436400000|2024-04-30 00:20:00|11331.1|11325.1|11331.1|11325.1|11333.8|11327.8|11329.7|11323.7|0
1714436700000|2024-04-30 00:25:00|11332.4|11326.4|11333.1|11327.1|11333.8|11327.8|11331.8|11325.8|0
1714437000000|2024-04-30 00:30:00|11332.4|11326.4|11332.4|11326.4|11333.1|11327.1|11331.1|11325.1|0
1714437300000|2024-04-30 00:35:00|11331.7|11325.7|11333.8|11327.8|11333.8|11327.8|11331.1|11325.1|0
1714437600000|2024-04-30 00:40:00|11333.7|11327.7|11333.8|11327.8|11333.8|11327.8|11332.4|11326.4|0
1714437900000|2024-04-30 00:45:00|11333.7|11327.7|11332.4|11326.4|11333.8|11327.8|11332.4|11326.4|0
1714438200000|2024-04-30 00:50:00|11333.7|11327.7|11333.7|11327.7|11333.8|11327.8|11333.1|11327.1|0
1714438500000|2024-04-30 00:55:00|11333.1|11327.1|11331|11325|11333.7|11327.7|11331|11325|0
1714438800000|2024-04-30 01:00:00|11329.7|11323.7|11331.1|11325.1|11331.1|11325.1|11329.7|11323.7|0
1714439100000|2024-04-30 01:05:00|11331|11325|11329.7|11323.7|11331.1|11325.1|11329.7|11323.7|0
1714439400000|2024-04-30 01:10:00|11331.1|11325.1|11331.1|11325.1|11331.1|11325.1|11331.1|11325.1|0
1714439700000|2024-04-30 01:15:00|11332.4|11326.4|11332.4|11326.4|11332.4|11326.4|11329.7|11323.7|0
1714440000000|2024-04-30 01:20:00|11331.1|11325.1|11331.1|11325.1|11332.4|11326.4|11331.1|11325.1|0
1714440300000|2024-04-30 01:25:00|11331.7|11325.7|11331.1|11325.1|11332.4|11326.4|11331.1|11325.1|0
1714440600000|2024-04-30 01:30:00|11331.8|11325.8|11329.7|11323.7|11332.4|11326.4|11329.7|11323.7|0
1714440900000|2024-04-30 01:35:00|11329.8|11323.8|11329.7|11323.7|11331.1|11325.1|11329.7|11323.7|0
1714441200000|2024-04-30 01:40:00|11331.1|11325.1|11329.7|11323.7|11331.1|11325.1|11329.7|11323.7|0
1714441500000|2024-04-30 01:45:00|11329.8|11323.8|11332.4|11326.4|11332.4|11326.4|11329.8|11323.8|0
1714441800000|2024-04-30 01:50:00|11331.7|11325.7|11329.7|11323.7|11332.4|11326.4|11329.7|11323.7|0
1714442100000|2024-04-30 01:55:00|11328.4|11322.4|11328.4|11322.4|11328.4|11322.4|11328.4|11322.4|0
1714442400000|2024-04-30 02:00:00|11329.7|11323.7|11329.7|11323.7|11329.7|11323.7|11329.7|11323.7|0
1714443000000|2024-04-30 02:10:00|11329.8|11323.8|11329.7|11323.7|11329.8|11323.8|11329.7|11323.7|0
1714443600000|2024-04-30 02:20:00|11331.1|11325.1|11329.7|11323.7|11332.4|11326.4|11329.7|11323.7|0
1714444500000|2024-04-30 02:35:00|11329.8|11323.8|11329.7|11323.7|11332.4|11326.4|11329.7|11323.7|0
1714444800000|2024-04-30 02:40:00|11329.8|11323.8|11328.4|11322.4|11329.8|11323.8|11327.1|11321.1|0
1714445100000|2024-04-30 02:45:00|11327.7|11321.7|11327|11321|11327.7|11321.7|11325.7|11319.7|0
1714445400000|2024-04-30 02:50:00|11327.1|11321.1|11327|11321|11328.4|11322.4|11327|11321|0
1714446000000|2024-04-30 03:00:00|11327.1|11321.1|11328.4|11322.4|11328.4|11322.4|11327|11321|0
1714446300000|2024-04-30 03:05:00|11327|11321|11325.7|11319.7|11327|11321|11325.7|11319.7|0
1714446600000|2024-04-30 03:10:00|11325|11319|11325.7|11319.7|11325.7|11319.7|11325|11319|0
1714447800000|2024-04-30 03:30:00|11326.4|11320.4|11328.4|11322.4|11328.4|11322.4|11326.4|11320.4|0
1714449300000|2024-04-30 03:55:00|11329.7|11323.7|11328.4|11322.4|11329.7|11323.7|11328.4|11322.4|0
1714449600000|2024-04-30 04:00:00|11329.1|11323.1|11329.7|11323.7|11329.7|11323.7|11328.4|11322.4|0
1714450500000|2024-04-30 04:15:00|11328.4|11322.4|11328.4|11322.4|11329.1|11323.1|11328.4|11322.4|0
1714450800000|2024-04-30 04:20:00|11329.7|11323.7|11328.4|11322.4|11329.7|11323.7|11328.4|11322.4|0
1714451100000|2024-04-30 04:25:00|11329.7|11323.7|11328.4|11322.4|11329.7|11323.7|11328.4|11322.4|0
1714452000000|2024-04-30 04:40:00|11328.3|11322.3|11328.3|11322.3|11328.3|11322.3|11328.3|11322.3|0
1714452300000|2024-04-30 04:45:00|11328.4|11322.4|11328.4|11322.4|11328.4|11322.4|11328.4|11322.4|0
1714452600000|2024-04-30 04:50:00|11329|11323|11328.4|11322.4|11329.7|11323.7|11328.3|11322.3|0
1714452900000|2024-04-30 04:55:00|11328.3|11322.3|11328.4|11322.4|11328.4|11322.4|11327|11321|0
1714453200000|2024-04-30 05:00:00|11328.3|11322.3|11328.3|11322.3|11328.3|11322.3|11328.3|11322.3|0
1714453500000|2024-04-30 05:05:00|11328.4|11322.4|11329|11323|11329|11323|11328.3|11322.3|0
1714453800000|2024-04-30 05:10:00|11328.4|11322.4|11328.3|11322.3|11329.7|11323.7|11328.3|11322.3|0
1714454100000|2024-04-30 05:15:00|11329.7|11323.7|11328.3|11322.3|11329.7|11323.7|11328.3|11322.3|0
1714454400000|2024-04-30 05:20:00|11327.6|11321.6|11327|11321|11327.6|11321.6|11327|11321|0
1714454700000|2024-04-30 05:25:00|11327.6|11321.6|11327|11321|11328.3|11322.3|11327|11321|0
1714455000000|2024-04-30 05:30:00|11325.6|11319.6|11325.6|11319.6|11327.6|11321.6|11325.6|11319.6|0
1714455300000|2024-04-30 05:35:00|11324.3|11318.3|11321.5|11315.5|11324.3|11318.3|11321.5|11315.5|0
1714455600000|2024-04-30 05:40:00|11321.6|11315.6|11322.9|11316.9|11324.9|11318.9|11321.5|11315.5|0
1714455900000|2024-04-30 05:45:00|11324.2|11318.2|11321.6|11315.6|11324.2|11318.2|11321.6|11315.6|0
1714456200000|2024-04-30 05:50:00|11320.3|11314.3|11319|11313|11321.6|11315.6|11317.6|11311.6|0
1714456500000|2024-04-30 05:55:00|11318.3|11312.3|11327|11321|11327|11321|11318.3|11312.3|0
1714456800000|2024-04-30 06:00:00|11330.9|11324.9|11337.4|11335.4|11337.9|11335.9|11327.9|11324.9|32
1714457100000|2024-04-30 06:05:00|11336.9|11334.9|11336.4|11334.4|11339.4|11337.4|11334.9|11332.9|21
1714457400000|2024-04-30 06:10:00|11336.9|11334.9|11342.9|11340.9|11342.9|11340.9|11335.9|11333.9|9
1714457700000|2024-04-30 06:15:00|11343.4|11341.4|11348.9|11346.9|11349.4|11347.4|11343.4|11341.4|14
1714458000000|2024-04-30 06:20:00|11349.4|11347.4|11351.4|11349.4|11351.9|11349.9|11345.4|11343.4|21
1714458300000|2024-04-30 06:25:00|11350.9|11348.9|11351.9|11349.9|11351.9|11349.9|11348.4|11346.4|39
1714458600000|2024-04-30 06:30:00|11351.4|11349.4|11352.4|11350.4|11355.9|11353.9|11351.4|11349.4|29
1714458900000|2024-04-30 06:35:00|11351.9|11349.9|11353.9|11351.9|11357.4|11355.4|11351.9|11349.9|33
1714459200000|2024-04-30 06:40:00|11353.4|11351.4|11361.9|11359.9|11361.9|11359.9|11352.4|11350.4|51
1714459500000|2024-04-30 06:45:00|11358.9|11356.9|11357.9|11355.9|11361.9|11359.9|11356.9|11354.9|72
1714459800000|2024-04-30 06:50:00|11358.4|11356.4|11365.9|11363.9|11365.9|11363.9|11357.9|11355.9|50
1714460100000|2024-04-30 06:55:00|11366.4|11364.4|11361.9|11359.9|11370.9|11368.9|11361.9|11359.9|218
1714460400000|2024-04-30 07:00:00|11365.9|11363.9|11345.4|11343.4|11372.4|11370.4|11343.9|11341.9|592
1714460700000|2024-04-30 07:05:00|11343.9|11341.9|11333.9|11331.9|11345.9|11343.9|11333.9|11331.9|285
1714461000000|2024-04-30 07:10:00|11332.4|11330.4|11340.9|11338.9|11341.9|11339.9|11331.9|11329.9|161
1714461300000|2024-04-30 07:15:00|11340.4|11338.4|11328.9|11326.9|11344.9|11342.9|11327.4|11325.4|168
1714461600000|2024-04-30 07:20:00|11328.4|11326.4|11323.4|11321.4|11329.9|11327.9|11322.4|11320.4|159
1714461900000|2024-04-30 07:25:00|11323.9|11321.9|11333.9|11331.9|11336.4|11334.4|11323.4|11321.4|127
1714462200000|2024-04-30 07:30:00|11334.4|11332.4|11339.9|11337.9|11343.9|11341.9|11333.4|11331.4|142
1714462500000|2024-04-30 07:35:00|11339.4|11337.4|11329.9|11327.9|11339.4|11337.4|11326.9|11324.9|152
1714462800000|2024-04-30 07:40:00|11330.4|11328.4|11335.4|11333.4|11335.9|11333.9|11328.4|11326.4|130
1714463100000|2024-04-30 07:45:00|11335.9|11333.9|11323|11321|11335.9|11333.9|11322|11320|123
1714463400000|2024-04-30 07:50:00|11322|11320|11317.5|11315.5|11322.5|11320.5|11314|11312|234
1714463700000|2024-04-30 07:55:00|11318|11316|11315|11313|11319.5|11317.5|11314|11312|239
1714464000000|2024-04-30 08:00:00|11314.5|11312.5|11318|11316|11320|11318|11314|11312|194
1714464300000|2024-04-30 08:05:00|11317.5|11315.5|11322|11320|11323|11321|11315.5|11313.5|156
1714464600000|2024-04-30 08:10:00|11321.5|11319.5|11321.5|11319.5|11325|11323|11320|11318|80
1714464900000|2024-04-30 08:15:00|11321|11319|11322|11320|11327|11325|11317.5|11315.5|107
1714465200000|2024-04-30 08:20:00|11321.5|11319.5|11317|11315|11326|11324|11315|11313|134
1714465500000|2024-04-30 08:25:00|11318|11316|11316.5|11314.5|11324|11322|11316|11314|92
1714465800000|2024-04-30 08:30:00|11316|11314|11310|11308|11318|11316|11307.5|11305.5|100
1714466100000|2024-04-30 08:35:00|11309.5|11307.5|11303.5|11301.5|11313|11311|11302.5|11300.5|94
1714466400000|2024-04-30 08:40:00|11304.5|11302.5|11305|11303|11309.5|11307.5|11301.5|11299.5|82
1714466700000|2024-04-30 08:45:00|11304.5|11302.5|11302.5|11300.5|11305|11303|11300|11298|90
1714467000000|2024-04-30 08:50:00|11302|11300|11298.5|11296.5|11304|11302|11298.5|11296.5|88
1714467300000|2024-04-30 08:55:00|11299|11297|11295.5|11293.5|11302|11300|11295.5|11293.5|132
1714467600000|2024-04-30 09:00:00|11295|11293|11305|11303|11306|11304|11291.5|11289.5|174
1714467900000|2024-04-30 09:05:00|11304|11302|11301|11299|11305|11303|11297|11295|122
1714468200000|2024-04-30 09:10:00|11301.5|11299.5|11306|11304|11306|11304|11300|11298|116
1714468500000|2024-04-30 09:15:00|11305.5|11303.5|11305|11303|11311|11309|11304.5|11302.5|105
1714468800000|2024-04-30 09:20:00|11304|11302|11302|11300|11304.5|11302.5|11300.5|11298.5|83
1714469100000|2024-04-30 09:25:00|11302.5|11300.5|11302|11300|11308|11306|11300|11298|62
1714469400000|2024-04-30 09:30:00|11301.5|11299.5|11295|11293|11302|11300|11295|11293|71
1714469700000|2024-04-30 09:35:00|11294.5|11292.5|11296|11294|11297|11295|11292.5|11290.5|53
1714470000000|2024-04-30 09:40:00|11295.5|11293.5|11298|11296|11298|11296|11293.5|11291.5|46
1714470300000|2024-04-30 09:45:00|11297.5|11295.5|11292.5|11290.5|11299|11297|11292|11290|40
1714470600000|2024-04-30 09:50:00|11293|11291|11291|11289|11295.5|11293.5|11287.5|11285.5|74
1714470900000|2024-04-30 09:55:00|11290.5|11288.5|11296.5|11294.5|11297|11295|11289|11287|50
1714471200000|2024-04-30 10:00:00|11297|11295|11297|11295|11299.5|11297.5|11293.5|11291.5|51
1714471500000|2024-04-30 10:05:00|11296.5|11294.5|11300.5|11298.5|11304|11302|11296|11294|48
1714471800000|2024-04-30 10:10:00|11301|11299|11301|11299|11303.5|11301.5|11298|11296|46
1714472100000|2024-04-30 10:15:00|11300.5|11298.5|11307|11305|11309|11307|11300.5|11298.5|95
1714472400000|2024-04-30 10:20:00|11307.5|11305.5|11306|11304|11308.5|11306.5|11303.5|11301.5|53
1714472700000|2024-04-30 10:25:00|11304.5|11302.5|11304|11302|11306|11304|11301|11299|73
1714473000000|2024-04-30 10:30:00|11303.5|11301.5|11305|11303|11306|11304|11302.5|11300.5|61
1714473300000|2024-04-30 10:35:00|11304|11302|11312|11310|11313|11311|11303|11301|76
1714473600000|2024-04-30 10:40:00|11312.5|11310.5|11313.5|11311.5|11314|11312|11308|11306|67
1714473900000|2024-04-30 10:45:00|11314|11312|11317.5|11315.5|11318.5|11316.5|11313.5|11311.5|74
1714474200000|2024-04-30 10:50:00|11318|11316|11319|11317|11321.5|11319.5|11316.5|11314.5|72
1714474500000|2024-04-30 10:55:00|11318.5|11316.5|11321|11319|11324|11322|11316.5|11314.5|85
1714474800000|2024-04-30 11:00:00|11321.5|11319.5|11314|11312|11321.5|11319.5|11313|11311|151
1714475100000|2024-04-30 11:05:00|11313.5|11311.5|11314|11312|11315|11313|11311.5|11309.5|47
1714475400000|2024-04-30 11:10:00|11313.5|11311.5|11320.5|11318.5|11320.5|11318.5|11312.5|11310.5|70
1714475700000|2024-04-30 11:15:00|11320|11318|11321.5|11319.5|11322|11320|11318.5|11316.5|53
1714476000000|2024-04-30 11:20:00|11321|11319|11315|11313|11321|11319|11313.5|11311.5|49
1714476300000|2024-04-30 11:25:00|11315.5|11313.5|11311|11309|11318|11316|11310.5|11308.5|95
1714476600000|2024-04-30 11:30:00|11311.5|11309.5|11308.5|11306.5|11315|11313|11308|11306|115
1714476900000|2024-04-30 11:35:00|11309|11307|11304.5|11302.5|11309|11307|11302|11300|58
1714477200000|2024-04-30 11:40:00|11305.5|11303.5|11305|11303|11306.5|11304.5|11301.5|11299.5|56
1714477500000|2024-04-30 11:45:00|11304.5|11302.5|11301.5|11299.5|11306|11304|11301.5|11299.5|150
1714477800000|2024-04-30 11:50:00|11301|11299|11303|11301|11304|11302|11300|11298|95
1714478100000|2024-04-30 11:55:00|11302|11300|11305.5|11303.5|11306|11304|11301.5|11299.5|46
1714478400000|2024-04-30 12:00:00|11306|11304|11302|11300|11311|11309|11301.5|11299.5|109
1714478700000|2024-04-30 12:05:00|11301.5|11299.5|11302|11300|11303|11301|11300.5|11298.5|54
1714479000000|2024-04-30 12:10:00|11302.5|11300.5|11304.5|11302.5|11304.5|11302.5|11299|11297|50
1714479300000|2024-04-30 12:15:00|11304|11302|11305|11303|11308|11306|11303.5|11301.5|81
1714479600000|2024-04-30 12:20:00|11304|11302|11304|11302|11307.5|11305.5|11303|11301|106
1714479900000|2024-04-30 12:25:00|11303.5|11301.5|11298.5|11296.5|11305|11303|11298.5|11296.5|90
1714480200000|2024-04-30 12:30:00|11293.5|11291.5|11278|11276|11294.5|11292.5|11276.5|11274.5|466
1714480500000|2024-04-30 12:35:00|11278.5|11276.5|11276.5|11274.5|11286|11284|11276|11274|167
1714480800000|2024-04-30 12:40:00|11276|11274|11280|11278|11280|11278|11273|11271|156
1714481100000|2024-04-30 12:45:00|11279.5|11277.5|11282|11280|11283|11281|11277|11275|104
1714481400000|2024-04-30 12:50:00|11281.5|11279.5|11283|11281|11287|11285|11279|11277|1100
1714481700000|2024-04-30 12:55:00|11283.5|11281.5|11283|11281|11285|11283|11281|11279|316
1714482000000|2024-04-30 13:00:00|11282.5|11280.5|11276.5|11274.5|11283.5|11281.5|11274|11272|126
1714482300000|2024-04-30 13:05:00|11276|11274|11279.5|11277.5|11286.5|11284.5|11276|11274|152
1714482600000|2024-04-30 13:10:00|11280|11278|11281.5|11279.5|11284.5|11282.5|11278.5|11276.5|75
1714482900000|2024-04-30 13:15:00|11282|11280|11281.5|11279.5|11284.5|11282.5|11280|11278|40
1714483200000|2024-04-30 13:20:00|11281|11279|11272|11270|11281|11279|11269.5|11267.5|78
1714483500000|2024-04-30 13:25:00|11271.5|11269.5|11270|11268|11273|11271|11267|11265|106
1714483800000|2024-04-30 13:30:00|11269.5|11267.5|11272.5|11270.5|11276.5|11274.5|11264|11262|361
1714484100000|2024-04-30 13:35:00|11272|11270|11281|11279|11283|11281|11271|11269|258
1714484400000|2024-04-30 13:40:00|11280.5|11278.5|11285.5|11283.5|11288|11286|11278.5|11276.5|142
1714484700000|2024-04-30 13:45:00|11285|11283|11292|11290|11295.5|11293.5|11285|11283|266
1714485000000|2024-04-30 13:50:00|11291|11289|11286.5|11284.5|11292|11290|11284|11282|209
1714485300000|2024-04-30 13:55:00|11287|11285|11288.5|11286.5|11293|11291|11285.5|11283.5|109
1714485600000|2024-04-30 14:00:00|11288|11286|11295.5|11293.5|11296.5|11294.5|11287|11285|713
1714485900000|2024-04-30 14:05:00|11296|11294|11299.5|11297.5|11302|11300|11295|11293|133
1714486200000|2024-04-30 14:10:00|11298.5|11296.5|11302|11300|11303|11301|11297|11295|177
1714486500000|2024-04-30 14:15:00|11301.5|11299.5|11309|11307|11310|11308|11301|11299|278
1714486800000|2024-04-30 14:20:00|11310|11308|11309|11307|11314|11312|11307|11305|329
1714487100000|2024-04-30 14:25:00|11309.5|11307.5|11306|11304|11314|11312|11305|11303|252
1714487400000|2024-04-30 14:30:00|11304|11302|11294|11292|11306|11304|11293|11291|285
1714487700000|2024-04-30 14:35:00|11293|11291|11298|11296|11299.5|11297.5|11292|11290|200
1714488000000|2024-04-30 14:40:00|11298.5|11296.5|11299|11297|11301|11299|11296|11294|138
1714488300000|2024-04-30 14:45:00|11300|11298|11299|11297|11301|11299|11293|11291|182
1714488600000|2024-04-30 14:50:00|11298.5|11296.5|11300|11298|11300|11298|11295.5|11293.5|266
1714488900000|2024-04-30 14:55:00|11299.5|11297.5|11298.5|11296.5|11304|11302|11298|11296|382
1714489200000|2024-04-30 15:00:00|11298|11296|11289|11287|11298|11296|11289|11287|403
1714489500000|2024-04-30 15:05:00|11288.5|11286.5|11270|11268|11292|11290|11270|11268|452
1714489800000|2024-04-30 15:10:00|11271|11269|11264|11262|11277.5|11275.5|11264|11262|488
1714490100000|2024-04-30 15:15:00|11265|11263|11271|11269|11275|11273|11263.5|11261.5|969
1714490400000|2024-04-30 15:20:00|11270|11268|11257|11255|11270.5|11268.5|11254|11252|1219
1714490700000|2024-04-30 15:25:00|11257.5|11255.5|11258|11256|11262|11260|11249|11247|2620
1714491000000|2024-04-30 15:30:00|11259|11257|11258.5|11256.5|11262|11260|11254.5|11252.5|1290
1714491300000|2024-04-30 15:35:00|11259|11257|11265|11263|11265|11263|11258|11256|418
1714491600000|2024-04-30 15:40:00|11264.5|11262.5|11262|11260|11265|11263|11260|11258|96
1714491900000|2024-04-30 15:45:00|11261.5|11259.5|11265|11263|11266|11264|11260.5|11258.5|145
1714492200000|2024-04-30 15:50:00|11265.5|11263.5|11265.5|11263.5|11267|11265|11262.5|11260.5|173
1714492500000|2024-04-30 15:55:00|11266|11264|11272|11270|11272.5|11270.5|11266|11264|285
1714492800000|2024-04-30 16:00:00|11272.5|11270.5|11266.5|11264.5|11273.5|11271.5|11264.5|11262.5|43
1714493100000|2024-04-30 16:05:00|11266|11264|11271.5|11269.5|11272|11270|11263.5|11261.5|543
1714493400000|2024-04-30 16:10:00|11271|11269|11274|11272|11274|11272|11271|11269|34
1714493700000|2024-04-30 16:15:00|11273.5|11271.5|11273|11271|11275.5|11273.5|11272|11270|49
1714494000000|2024-04-30 16:20:00|11272.5|11270.5|11275.5|11273.5|11277|11275|11272.5|11270.5|89
1714494300000|2024-04-30 16:25:00|11275|11273|11272|11270|11277.5|11275.5|11271.5|11269.5|39
1714494600000|2024-04-30 16:30:00|11272.5|11270.5|11264.5|11262.5|11272.5|11270.5|11263.5|11261.5|74
1714494900000|2024-04-30 16:35:00|11265|11263|11267.5|11265.5|11271.5|11269.5|11264.5|11262.5|41
1714495200000|2024-04-30 16:40:00|11267|11265|11264.5|11262.5|11267.5|11265.5|11261.5|11259.5|20
1714495500000|2024-04-30 16:45:00|11264|11262|11259.5|11257.5|11264|11262|11259|11257|50
1714495800000|2024-04-30 16:50:00|11260|11258|11266|11264|11266.5|11264.5|11260|11258|57
1714496100000|2024-04-30 16:55:00|11266.5|11264.5|11271|11269|11271.5|11269.5|11266.5|11264.5|56
1714496400000|2024-04-30 17:00:00|11271.5|11269.5|11270.5|11268.5|11276.5|11274.5|11267.5|11265.5|124
1714496700000|2024-04-30 17:05:00|11270|11268|11268.5|11266.5|11272.5|11270.5|11268|11266|19
1714497000000|2024-04-30 17:10:00|11269|11267|11273|11271|11273.5|11271.5|11269|11267|22
1714497300000|2024-04-30 17:15:00|11273.5|11271.5|11274.5|11272.5|11275.5|11273.5|11272.5|11270.5|11
1714497600000|2024-04-30 17:20:00|11275|11273|11277|11275|11278|11276|11275|11273|45
1714497900000|2024-04-30 17:25:00|11278|11276|11278|11276|11281|11279|11276.5|11274.5|24
1714498200000|2024-04-30 17:30:00|11277.5|11275.5|11277.5|11275.5|11278|11276|11275.5|11273.5|11
1714498500000|2024-04-30 17:35:00|11277|11275|11281|11279|11281|11279|11276.5|11274.5|5
1714498800000|2024-04-30 17:40:00|11282|11280|11280.5|11278.5|11284.5|11282.5|11278|11276|10
1714499100000|2024-04-30 17:45:00|11280|11278|11282.5|11280.5|11283.5|11281.5|11280|11278|10
1714499400000|2024-04-30 17:50:00|11283|11281|11286|11284|11286|11284|11281.5|11279.5|7
1714499700000|2024-04-30 17:55:00|11285.5|11283.5|11286.5|11284.5|11287.5|11285.5|11284.5|11282.5|11
1714500000000|2024-04-30 18:00:00|11287|11285|11288.5|11286.5|11289|11287|11286.5|11284.5|13
1714500300000|2024-04-30 18:05:00|11288|11286|11283|11281|11288|11286|11281|11279|9
1714500600000|2024-04-30 18:10:00|11283.5|11281.5|11282.5|11280.5|11285.5|11283.5|11281|11279|4
1714500900000|2024-04-30 18:15:00|11283|11281|11282.5|11280.5|11284.5|11282.5|11281.5|11279.5|3
1714501200000|2024-04-30 18:20:00|11283|11281|11281.5|11279.5|11286.5|11284.5|11281.5|11279.5|16
1714501500000|2024-04-30 18:25:00|11280.5|11278.5|11275.5|11273.5|11280.5|11278.5|11273.5|11271.5|26
1714501800000|2024-04-30 18:30:00|11276|11274|11282.5|11280.5|11282.5|11280.5|11276|11274|5
1714502100000|2024-04-30 18:35:00|11282|11280|11280.5|11278.5|11283.5|11281.5|11278.5|11276.5|18
1714502400000|2024-04-30 18:40:00|11280|11278|11276.5|11274.5|11280|11278|11275.5|11273.5|3
1714502700000|2024-04-30 18:45:00|11277|11275|11272.5|11270.5|11277.5|11275.5|11271.5|11269.5|7
1714503000000|2024-04-30 18:50:00|11272|11270|11268.5|11266.5|11272|11270|11267|11265|12
1714503300000|2024-04-30 18:55:00|11268|11266|11272|11270|11272|11270|11267.5|11265.5|4
1714503600000|2024-04-30 19:00:00|11271.5|11269.5|11274.5|11272.5|11278.5|11276.5|11271.5|11269.5|128
1714503900000|2024-04-30 19:05:00|11274|11272|11275|11273|11276.5|11274.5|11273.5|11271.5|14
1714504200000|2024-04-30 19:10:00|11275.5|11273.5|11273.5|11271.5|11277|11275|11273.5|11271.5|8
1714504500000|2024-04-30 19:15:00|11273|11271|11271|11269|11273.5|11271.5|11268.5|11266.5|14
1714504800000|2024-04-30 19:20:00|11271.5|11269.5|11268.5|11266.5|11274|11272|11267.5|11265.5|12
1714505100000|2024-04-30 19:25:00|11269|11267|11272.5|11270.5|11273.5|11271.5|11268.5|11266.5|5
1714505400000|2024-04-30 19:30:00|11273|11271|11273.5|11271.5|11274|11272|11270.5|11268.5|5
1714505700000|2024-04-30 19:35:00|11274|11272|11268.5|11266.5|11274|11272|11268.5|11266.5|44
1714506000000|2024-04-30 19:40:00|11269|11267|11265|11263|11271.5|11269.5|11265|11263|56
1714506300000|2024-04-30 19:45:00|11264.5|11262.5|11268|11266|11270|11268|11264|11262|55
1714506600000|2024-04-30 19:50:00|11267.5|11265.5|11259|11257|11269.5|11267.5|11258|11256|110
1714506900000|2024-04-30 19:55:00|11258.5|11256.5|11251.3|11245.3|11259|11257|11250|11244.7|119
1714507200000|2024-04-30 20:00:00|11251.1|11245.1|11255.5|11249.5|11261.6|11255.6|11240.4|11234.4|0
1714507500000|2024-04-30 20:05:00|11255.1|11249.1|11249.7|11243.7|11257.5|11251.5|11243.3|11237.3|0
1714507800000|2024-04-30 20:10:00|11250|11244|11249.7|11243.7|11250.8|11244.8|11246.5|11240.5|0
1714508100000|2024-04-30 20:15:00|11250|11244|11242|11236|11250|11244|11237.6|11231.6|0
1714508400000|2024-04-30 20:20:00|11241.6|11235.6|11244.1|11238.1|11245.4|11239.4|11241.5|11235.5|0
1714508700000|2024-04-30 20:25:00|11244.2|11238.2|11240.3|11234.3|11245.8|11239.8|11240.3|11234.3|0
1714509000000|2024-04-30 20:30:00|11240.1|11234.1|11241.8|11235.8|11244.1|11238.1|11239.9|11233.9|0
1714509300000|2024-04-30 20:35:00|11241.9|11235.9|11243.1|11237.1|11244.3|11238.3|11241.9|11235.9|0
1714509600000|2024-04-30 20:40:00|11243.3|11237.3|11243.4|11237.4|11244.3|11238.3|11242.7|11236.7|0
1714509900000|2024-04-30 20:45:00|11243.8|11237.8|11241.7|11235.7|11244|11238|11241.3|11235.3|0
1714510200000|2024-04-30 20:50:00|11241.6|11235.6|11242.3|11236.3|11242.7|11236.7|11241.6|11235.6|0
1714510500000|2024-04-30 20:55:00|11242.1|11236.1|11241.4|11235.4|11243.9|11237.9|11241.3|11235.3|0
1714510800000|2024-04-30 21:00:00|11241.6|11235.6|11241.2|11235.2|11242.4|11236.4|11241|11235|0
1714511100000|2024-04-30 21:05:00|11241.9|11235.9|11240.7|11234.7|11242|11236|11240.7|11234.7|0
1714511400000|2024-04-30 21:10:00|11240.9|11234.9|11240.7|11234.7|11241.2|11235.2|11240.2|11234.2|0
1714511700000|2024-04-30 21:15:00|11240.9|11234.9|11241.4|11235.4|11241.6|11235.6|11240.9|11234.9|0
1714512000000|2024-04-30 21:20:00|11241.7|11235.7|11241.6|11235.6|11241.7|11235.7|11241.3|11235.3|0
1714512300000|2024-04-30 21:25:00|11241.4|11235.4|11241.4|11235.4|11241.6|11235.6|11241.3|11235.3|0
1714512600000|2024-04-30 21:30:00|11241.3|11235.3|11241.2|11235.2|11241.3|11235.3|11241.2|11235.2|0
1714512900000|2024-04-30 21:35:00|11241.3|11235.3|11241.2|11235.2|11241.3|11235.3|11241.2|11235.2|0
1714513200000|2024-04-30 21:40:00|11241|11235|11239.6|11233.6|11241|11235|11239.6|11233.6|0
1714513500000|2024-04-30 21:45:00|11239.3|11233.3|11236|11230|11239.4|11233.4|11235.7|11229.7|0
1714513800000|2024-04-30 21:50:00|11235.9|11229.9|11236.7|11230.7|11236.7|11230.7|11235.3|11229.3|0
1714514100000|2024-04-30 21:55:00|11236.6|11230.6|11236.4|11230.4|11236.7|11230.7|11235.6|11229.6|0
1714514400000|2024-04-30 22:00:00|11235.7|11229.7|11246.3|11240.3|11247.3|11241.3|11235.6|11229.6|0
1714514700000|2024-04-30 22:05:00|11246.2|11240.2|11243.1|11237.1|11246.2|11240.2|11242.7|11236.7|0
1714515000000|2024-04-30 22:10:00|11243.2|11237.2|11243.2|11237.2|11244.8|11238.8|11241.4|11235.4|0
1714515300000|2024-04-30 22:15:00|11243|11237|11244.9|11238.9|11245|11239|11242.8|11236.8|0
1714515600000|2024-04-30 22:20:00|11244.6|11238.6|11244|11238|11244.6|11238.6|11242.8|11236.8|0
1714515900000|2024-04-30 22:25:00|11244.2|11238.2|11242.5|11236.5|11244.9|11238.9|11242.5|11236.5|0
1714516200000|2024-04-30 22:30:00|11242.4|11236.4|11245.4|11239.4|11245.4|11239.4|11242.4|11236.4|0
1714516500000|2024-04-30 22:35:00|11245.1|11239.1|11245.6|11239.6|11246.4|11240.4|11244.9|11238.9|0
1714516800000|2024-04-30 22:40:00|11245.7|11239.7|11245.4|11239.4|11246.4|11240.4|11244.9|11238.9|0
1714517100000|2024-04-30 22:45:00|11245.9|11239.9|11245.2|11239.2|11246.2|11240.2|11245.1|11239.1|0
1714517400000|2024-04-30 22:50:00|11245.1|11239.1|11246.3|11240.3|11246.3|11240.3|11245.1|11239.1|0
1714517700000|2024-04-30 22:55:00|11246.2|11240.2|11245.8|11239.8|11246.5|11240.5|11245.5|11239.5|0
1714518000000|2024-04-30 23:00:00|11245.6|11239.6|11245.5|11239.5|11245.9|11239.9|11244.5|11238.5|0
1714518300000|2024-04-30 23:05:00|11245.2|11239.2|11248.1|11242.1|11248.3|11242.3|11245.2|11239.2|0
1714518600000|2024-04-30 23:10:00|11248.3|11242.3|11248.6|11242.6|11249.4|11243.4|11247.4|11241.4|0
1714518900000|2024-04-30 23:15:00|11248.5|11242.5|11247.3|11241.3|11248.5|11242.5|11246.9|11240.9|0
1714519200000|2024-04-30 23:20:00|11247.2|11241.2|11246.3|11240.3|11247.4|11241.4|11246.2|11240.2|0
1714519500000|2024-04-30 23:25:00|11246.5|11240.5|11245.8|11239.8|11246.7|11240.7|11245.8|11239.8|0
1714519800000|2024-04-30 23:30:00|11245.2|11239.2|11243.3|11237.3|11245.4|11239.4|11243.1|11237.1|0
1714520100000|2024-04-30 23:35:00|11243.1|11237.1|11243.1|11237.1|11243.8|11237.8|11242.6|11236.6|0
1714520400000|2024-04-30 23:40:00|11243.2|11237.2|11245.1|11239.1|11245.1|11239.1|11243.2|11237.2|0
1714520700000|2024-04-30 23:45:00|11246|11240|11246.3|11240.3|11246.7|11240.7|11246|11240|0
1714521000000|2024-04-30 23:50:00|11246.2|11240.2|11245.2|11239.2|11246.5|11240.5|11244.8|11238.8|0
1714521300000|2024-04-30 23:55:00|11245.5|11239.5|11247.9|11241.9|11247.9|11241.9|11245.2|11239.2|0
1714521600000|2024-05-01 00:00:00|11247.5|11241.5|11248.8|11242.8|11248.9|11242.9|11247.2|11241.2|0
1714521900000|2024-05-01 00:05:00|11248.6|11242.6|11247.9|11241.9|11248.6|11242.6|11247.2|11241.2|0
1714522200000|2024-05-01 00:10:00|11248.2|11242.2|11247.3|11241.3|11248.5|11242.5|11246.9|11240.9|0
1714522500000|2024-05-01 00:15:00|11247.6|11241.6|11245.2|11239.2|11247.6|11241.6|11244.9|11238.9|0
1714522800000|2024-05-01 00:20:00|11245.3|11239.3|11245.9|11239.9|11246.6|11240.6|11245.2|11239.2|0
1714523100000|2024-05-01 00:25:00|11245.8|11239.8|11246.2|11240.2|11246.6|11240.6|11244.8|11238.8|0
1714523400000|2024-05-01 00:30:00|11246.9|11240.9|11247.1|11241.1|11247.1|11241.1|11246|11240|0
1714523700000|2024-05-01 00:35:00|11246.9|11240.9|11247.2|11241.2|11247.4|11241.4|11246.1|11240.1|0
1714524000000|2024-05-01 00:40:00|11246.9|11240.9|11246.2|11240.2|11247.2|11241.2|11246.1|11240.1|0
1714524300000|2024-05-01 00:45:00|11246.1|11240.1|11246.5|11240.5|11246.5|11240.5|11245.1|11239.1|0
1714524600000|2024-05-01 00:50:00|11246.1|11240.1|11247.2|11241.2|11248.2|11242.2|11245.8|11239.8|0
1714524900000|2024-05-01 00:55:00|11247.4|11241.4|11248.1|11242.1|11248.5|11242.5|11246.9|11240.9|0
1714525200000|2024-05-01 01:00:00|11248.2|11242.2|11247.9|11241.9|11248.2|11242.2|11246.9|11240.9|0
1714525500000|2024-05-01 01:05:00|11247.8|11241.8|11247.9|11241.9|11248.2|11242.2|11246.9|11240.9|0
1714525800000|2024-05-01 01:10:00|11247.6|11241.6|11248.2|11242.2|11249|11243|11247.6|11241.6|0
1714526100000|2024-05-01 01:15:00|11247.8|11241.8|11247.3|11241.3|11248.3|11242.3|11247.3|11241.3|0
1714526400000|2024-05-01 01:20:00|11247.4|11241.4|11247.8|11241.8|11248.1|11242.1|11246.9|11240.9|0
1714526700000|2024-05-01 01:25:00|11247.7|11241.7|11248.3|11242.3|11248.3|11242.3|11246.2|11240.2|0
1714527000000|2024-05-01 01:30:00|11249.2|11243.2|11247.9|11241.9|11249.2|11243.2|11247.6|11241.6|0
1714527300000|2024-05-01 01:35:00|11247.8|11241.8|11246.9|11240.9|11247.8|11241.8|11246.4|11240.4|0
1714527600000|2024-05-01 01:40:00|11247.1|11241.1|11248.5|11242.5|11248.5|11242.5|11247.1|11241.1|0
1714527900000|2024-05-01 01:45:00|11247.7|11241.7|11247.8|11241.8|11248.1|11242.1|11247.4|11241.4|0
1714528200000|2024-05-01 01:50:00|11248|11242|11246.8|11240.8|11248.3|11242.3|11246.5|11240.5|0
1714528500000|2024-05-01 01:55:00|11246.6|11240.6|11246.8|11240.8|11246.9|11240.9|11246.5|11240.5|0
1714528800000|2024-05-01 02:00:00|11246.9|11240.9|11246|11240|11246.9|11240.9|11245.5|11239.5|0
1714529100000|2024-05-01 02:05:00|11245.9|11239.9|11244.6|11238.6|11246|11240|11244.4|11238.4|0
1714529400000|2024-05-01 02:10:00|11245.1|11239.1|11245.1|11239.1|11245.5|11239.5|11244.6|11238.6|0
1714529700000|2024-05-01 02:15:00|11244.8|11238.8|11245.5|11239.5|11245.8|11239.8|11244.8|11238.8|0
1714530000000|2024-05-01 02:20:00|11245.7|11239.7|11246.2|11240.2|11246.2|11240.2|11245.5|11239.5|0
1714530300000|2024-05-01 02:25:00|11246|11240|11246|11240|11246|11240|11245.8|11239.8|0
1714530600000|2024-05-01 02:30:00|11246.2|11240.2|11246.5|11240.5|11246.8|11240.8|11246|11240|0
1714530900000|2024-05-01 02:35:00|11246.2|11240.2|11248.6|11242.6|11248.9|11242.9|11246|11240|0
1714531200000|2024-05-01 02:40:00|11248.7|11242.7|11248.3|11242.3|11249|11243|11248.2|11242.2|0
1714531500000|2024-05-01 02:45:00|11248.2|11242.2|11248.6|11242.6|11248.6|11242.6|11247.9|11241.9|0
1714531800000|2024-05-01 02:50:00|11248.4|11242.4|11248.4|11242.4|11249.3|11243.3|11248.2|11242.2|0
1714532100000|2024-05-01 02:55:00|11248.2|11242.2|11248.4|11242.4|11248.4|11242.4|11248|11242|0
1714532400000|2024-05-01 03:00:00|11248.9|11242.9|11249.9|11243.9|11250.5|11244.5|11248.9|11242.9|0
1714532700000|2024-05-01 03:05:00|11250.1|11244.1|11250.1|11244.1|11250.3|11244.3|11249.9|11243.9|0
1714533000000|2024-05-01 03:10:00|11250|11244|11249.6|11243.6|11250.6|11244.6|11249.6|11243.6|0
1714533300000|2024-05-01 03:15:00|11249.1|11243.1|11249.5|11243.5|11249.8|11243.8|11249.1|11243.1|0
1714533600000|2024-05-01 03:20:00|11249.6|11243.6|11249.8|11243.8|11249.8|11243.8|11249.5|11243.5|0
1714533900000|2024-05-01 03:25:00|11250|11244|11249.8|11243.8|11250.5|11244.5|11249.8|11243.8|0
1714534200000|2024-05-01 03:30:00|11250.2|11244.2|11250.3|11244.3|11250.9|11244.9|11250.1|11244.1|0
1714534500000|2024-05-01 03:35:00|11250.5|11244.5|11250.3|11244.3|11250.9|11244.9|11250.1|11244.1|0
1714534800000|2024-05-01 03:40:00|11250.5|11244.5|11250.6|11244.6|11250.9|11244.9|11250.3|11244.3|0
1714535100000|2024-05-01 03:45:00|11250.3|11244.3|11250.3|11244.3|11250.6|11244.6|11249.5|11243.5|0
1714535400000|2024-05-01 03:50:00|11250.2|11244.2|11251.3|11245.3|11251.3|11245.3|11250.1|11244.1|0
1714535700000|2024-05-01 03:55:00|11251.4|11245.4|11251.6|11245.6|11251.7|11245.7|11251.3|11245.3|0
1714536000000|2024-05-01 04:00:00|11251.4|11245.4|11251.6|11245.6|11251.7|11245.7|11251|11245|0
1714536300000|2024-05-01 04:05:00|11251.7|11245.7|11251.7|11245.7|11251.7|11245.7|11251.3|11245.3|0
1714536600000|2024-05-01 04:10:00|11251.6|11245.6|11250.9|11244.9|11251.6|11245.6|11250.7|11244.7|0
1714536900000|2024-05-01 04:15:00|11250.9|11244.9|11251.3|11245.3|11251.4|11245.4|11250.9|11244.9|0
1714537200000|2024-05-01 04:20:00|11251|11245|11250.6|11244.6|11251|11245|11250.6|11244.6|0
1714537500000|2024-05-01 04:25:00|11250.5|11244.5|11250.6|11244.6|11250.9|11244.9|11250.3|11244.3|0
1714537800000|2024-05-01 04:30:00|11250.6|11244.6|11250.3|11244.3|11250.6|11244.6|11250|11244|0
1714538100000|2024-05-01 04:35:00|11250.5|11244.5|11250.7|11244.7|11250.9|11244.9|11250.3|11244.3|0
1714538400000|2024-05-01 04:40:00|11250.6|11244.6|11250.6|11244.6|11250.9|11244.9|11250.6|11244.6|0
1714538700000|2024-05-01 04:45:00|11251.2|11245.2|11252|11246|11252|11246|11251|11245|0
1714539000000|2024-05-01 04:50:00|11252.3|11246.3|11251.6|11245.6|11252.3|11246.3|11251.6|11245.6|0
1714539300000|2024-05-01 04:55:00|11251.7|11245.7|11251.7|11245.7|11252|11246|11251.6|11245.6|0
1714539600000|2024-05-01 05:00:00|11251|11245|11250.6|11244.6|11251.3|11245.3|11250.6|11244.6|0
1714539900000|2024-05-01 05:05:00|11250.7|11244.7|11250.3|11244.3|11251|11245|11250.3|11244.3|0
1714540200000|2024-05-01 05:10:00|11250.5|11244.5|11250.3|11244.3|11250.5|11244.5|11250|11244|0
1714540500000|2024-05-01 05:15:00|11250.7|11244.7|11250.6|11244.6|11250.9|11244.9|11250.1|11244.1|0
1714540800000|2024-05-01 05:20:00|11250.5|11244.5|11249.6|11243.6|11250.6|11244.6|11249.4|11243.4|0
1714541100000|2024-05-01 05:25:00|11249.9|11243.9|11248.9|11242.9|11250.1|11244.1|11248.9|11242.9|0
1714541400000|2024-05-01 05:30:00|11248.7|11242.7|11248.7|11242.7|11249.2|11243.2|11248|11242|0
1714541700000|2024-05-01 05:35:00|11248.9|11242.9|11249.1|11243.1|11249.3|11243.3|11248.7|11242.7|0
1714542000000|2024-05-01 05:40:00|11248.9|11242.9|11247.7|11241.7|11248.9|11242.9|11247.3|11241.3|0
1714542300000|2024-05-01 05:45:00|11248.3|11242.3|11248.9|11242.9|11249.1|11243.1|11248.2|11242.2|0
1714542600000|2024-05-01 05:50:00|11248.8|11242.8|11249.4|11243.4|11249.4|11243.4|11248.8|11242.8|0
1714542900000|2024-05-01 05:55:00|11249.2|11243.2|11248.2|11242.2|11249.4|11243.4|11248.2|11242.2|0
1714543200000|2024-05-01 06:00:00|11247.8|11241.8|11247.8|11241.8|11250.1|11244.1|11247.8|11241.8|0
1714543500000|2024-05-01 06:05:00|11247.7|11241.7|11246.3|11240.3|11247.8|11241.8|11245.6|11239.6|0
1714543800000|2024-05-01 06:10:00|11246.2|11240.2|11247.1|11241.1|11247.5|11241.5|11245.9|11239.9|0
1714544100000|2024-05-01 06:15:00|11246.8|11240.8|11245.5|11239.5|11246.8|11240.8|11245.3|11239.3|0
1714544400000|2024-05-01 06:20:00|11245.4|11239.4|11245.2|11239.2|11245.9|11239.9|11244.9|11238.9|0
1714544700000|2024-05-01 06:25:00|11244.9|11238.9|11244.2|11238.2|11245.3|11239.3|11243.8|11237.8|0
1714545000000|2024-05-01 06:30:00|11244.3|11238.3|11243.5|11237.5|11244.3|11238.3|11241.7|11235.7|0
1714545300000|2024-05-01 06:35:00|11243.6|11237.6|11242.1|11236.1|11244.2|11238.2|11241.8|11235.8|0
1714545600000|2024-05-01 06:40:00|11242.4|11236.4|11242|11236|11242.5|11236.5|11241.6|11235.6|0
1714545900000|2024-05-01 06:45:00|11242.1|11236.1|11242.4|11236.4|11242.8|11236.8|11241.6|11235.6|0
1714546200000|2024-05-01 06:50:00|11242.5|11236.5|11241.6|11235.6|11242.5|11236.5|11241.3|11235.3|0
1714546500000|2024-05-01 06:55:00|11241.5|11235.5|11243.5|11237.5|11243.8|11237.8|11240.7|11234.7|0
1714546800000|2024-05-01 07:00:00|11243.2|11237.2|11243.8|11237.8|11244.6|11238.6|11243.1|11237.1|0
1714547100000|2024-05-01 07:05:00|11243.9|11237.9|11243.2|11237.2|11244.2|11238.2|11241.5|11235.5|0
1714547400000|2024-05-01 07:10:00|11243.4|11237.4|11243|11237|11243.7|11237.7|11242.3|11236.3|0
1714547700000|2024-05-01 07:15:00|11242.7|11236.7|11243.2|11237.2|11243.2|11237.2|11242.3|11236.3|0
1714548000000|2024-05-01 07:20:00|11243|11237|11245.1|11239.1|11245.5|11239.5|11243|11237|0
1714548300000|2024-05-01 07:25:00|11245.3|11239.3|11243|11237|11245.3|11239.3|11242.7|11236.7|0
1714548600000|2024-05-01 07:30:00|11243.4|11237.4|11243.1|11237.1|11243.5|11237.5|11242.4|11236.4|0
1714548900000|2024-05-01 07:35:00|11243.2|11237.2|11241.4|11235.4|11243.4|11237.4|11240.7|11234.7|0
1714549200000|2024-05-01 07:40:00|11241.3|11235.3|11241|11235|11242.5|11236.5|11241|11235|0
1714549500000|2024-05-01 07:45:00|11240.9|11234.9|11237.8|11231.8|11240.9|11234.9|11237.7|11231.7|0
1714549800000|2024-05-01 07:50:00|11237.9|11231.9|11237.3|11231.3|11238.1|11232.1|11236.6|11230.6|0
1714550100000|2024-05-01 07:55:00|11237.2|11231.2|11238.9|11232.9|11239.1|11233.1|11236.7|11230.7|0
1714550400000|2024-05-01 08:00:00|11238|11232|11238.6|11232.6|11239.3|11233.3|11238|11232|0
1714550700000|2024-05-01 08:05:00|11238.3|11232.3|11239.3|11233.3|11241.1|11235.1|11238.3|11232.3|0
1714551000000|2024-05-01 08:10:00|11239.5|11233.5|11239|11233|11240.4|11234.4|11238.8|11232.8|0
1714551300000|2024-05-01 08:15:00|11240.5|11234.5|11238.1|11232.1|11240.7|11234.7|11238.1|11232.1|0
1714551600000|2024-05-01 08:20:00|11237.9|11231.9|11240.5|11234.5|11241|11235|11237.9|11231.9|0
1714551900000|2024-05-01 08:25:00|11240.6|11234.6|11240|11234|11241.8|11235.8|11239.8|11233.8|0
1714552200000|2024-05-01 08:30:00|11240.2|11234.2|11241|11235|11241.4|11235.4|11240|11234|0
1714552500000|2024-05-01 08:35:00|11241.1|11235.1|11239.8|11233.8|11241.6|11235.6|11239.6|11233.6|0
1714552800000|2024-05-01 08:40:00|11239.6|11233.6|11238.4|11232.4|11240.5|11234.5|11238.1|11232.1|0
1714553100000|2024-05-01 08:45:00|11238.1|11232.1|11239.1|11233.1|11239.2|11233.2|11237.7|11231.7|0
1714553400000|2024-05-01 08:50:00|11238.9|11232.9|11239.3|11233.3|11239.6|11233.6|11237.9|11231.9|0
1714553700000|2024-05-01 08:55:00|11239.1|11233.1|11240.5|11234.5|11241.7|11235.7|11239.1|11233.1|0
1714554000000|2024-05-01 09:00:00|11240.4|11234.4|11237.9|11231.9|11240.7|11234.7|11237.9|11231.9|0
1714554300000|2024-05-01 09:05:00|11237.8|11231.8|11232.5|11226.5|11239.1|11233.1|11231.4|11225.4|0
1714554600000|2024-05-01 09:10:00|11232.2|11226.2|11233.2|11227.2|11233.5|11227.5|11230.7|11224.7|0
1714554900000|2024-05-01 09:15:00|11232|11226|11232.9|11226.9|11233.2|11227.2|11231.9|11225.9|0
1714555200000|2024-05-01 09:20:00|11233.1|11227.1|11232.2|11226.2|11233.1|11227.1|11231.2|11225.2|0
1714555500000|2024-05-01 09:25:00|11231.9|11225.9|11230.4|11224.4|11232.6|11226.6|11230.4|11224.4|0
1714555800000|2024-05-01 09:30:00|11231.6|11225.6|11229.5|11223.5|11232.1|11226.1|11228.1|11222.1|0
1714556100000|2024-05-01 09:35:00|11229.3|11223.3|11230.2|11224.2|11231|11225|11229.2|11223.2|0
1714556400000|2024-05-01 09:40:00|11230.1|11224.1|11230.8|11224.8|11231.3|11225.3|11229.7|11223.7|0
1714556700000|2024-05-01 09:45:00|11229.4|11223.4|11232.2|11226.2|11232.5|11226.5|11229.4|11223.4|0
1714557000000|2024-05-01 09:50:00|11232|11226|11232.5|11226.5|11234|11228|11231.5|11225.5|0
1714557300000|2024-05-01 09:55:00|11232.6|11226.6|11231.5|11225.5|11233.2|11227.2|11231.5|11225.5|0
1714557600000|2024-05-01 10:00:00|11231.8|11225.8|11230.8|11224.8|11231.8|11225.8|11229.8|11223.8|0
1714557900000|2024-05-01 10:05:00|11231|11225|11231.5|11225.5|11232.1|11226.1|11230.9|11224.9|0
1714558200000|2024-05-01 10:10:00|11231.6|11225.6|11229.7|11223.7|11231.8|11225.8|11229.5|11223.5|0
1714558500000|2024-05-01 10:15:00|11229.5|11223.5|11230.9|11224.9|11230.9|11224.9|11229.5|11223.5|0
1714558800000|2024-05-01 10:20:00|11231.1|11225.1|11229.5|11223.5|11231.8|11225.8|11229.2|11223.2|0
1714559100000|2024-05-01 10:25:00|11229.6|11223.6|11228.1|11222.1|11229.9|11223.9|11228.1|11222.1|0
1714559400000|2024-05-01 10:30:00|11228.5|11222.5|11228.1|11222.1|11229.2|11223.2|11226.3|11220.3|0
1714559700000|2024-05-01 10:35:00|11227.9|11221.9|11230.2|11224.2|11231.1|11225.1|11227.4|11221.4|0
1714560000000|2024-05-01 10:40:00|11230.1|11224.1|11231.1|11225.1|11231.4|11225.4|11229.5|11223.5|0
1714560300000|2024-05-01 10:45:00|11231|11225|11232.1|11226.1|11232.8|11226.8|11230.9|11224.9|0
1714560600000|2024-05-01 10:50:00|11231.8|11225.8|11232.1|11226.1|11232.2|11226.2|11231|11225|0
1714560900000|2024-05-01 10:55:00|11232.2|11226.2|11234.6|11228.6|11235|11229|11232.2|11226.2|0
1714561200000|2024-05-01 11:00:00|11233.2|11227.2|11233.2|11227.2|11234.2|11228.2|11231.8|11225.8|0
1714561500000|2024-05-01 11:05:00|11233.1|11227.1|11233.6|11227.6|11234.5|11228.5|11232.9|11226.9|0
1714561800000|2024-05-01 11:10:00|11233.9|11227.9|11234.6|11228.6|11234.9|11228.9|11233.3|11227.3|0
1714562100000|2024-05-01 11:15:00|11235.7|11229.7|11235.9|11229.9|11236|11230|11235.2|11229.2|0
1714562400000|2024-05-01 11:20:00|11235.6|11229.6|11237|11231|11238.1|11232.1|11235.3|11229.3|0
1714562700000|2024-05-01 11:25:00|11236.8|11230.8|11235.2|11229.2|11237.7|11231.7|11234.9|11228.9|0
1714563000000|2024-05-01 11:30:00|11235.3|11229.3|11235.2|11229.2|11236.7|11230.7|11234.9|11228.9|0
1714563300000|2024-05-01 11:35:00|11235|11229|11234.9|11228.9|11235.3|11229.3|11234.6|11228.6|0
1714563600000|2024-05-01 11:40:00|11234.7|11228.7|11235.6|11229.6|11235.6|11229.6|11234.3|11228.3|0
1714563900000|2024-05-01 11:45:00|11235.3|11229.3|11235.2|11229.2|11235.9|11229.9|11234.6|11228.6|0
1714564200000|2024-05-01 11:50:00|11235|11229|11231.1|11225.1|11235|11229|11230.7|11224.7|0
1714564500000|2024-05-01 11:55:00|11231|11225|11232.1|11226.1|11232.5|11226.5|11230.9|11224.9|0
1714564800000|2024-05-01 12:00:00|11231.8|11225.8|11234.6|11228.6|11234.9|11228.9|11231.1|11225.1|0
1714565100000|2024-05-01 12:05:00|11234.9|11228.9|11233.5|11227.5|11234.9|11228.9|11232.5|11226.5|0
1714565400000|2024-05-01 12:10:00|11233.9|11227.9|11233.4|11227.4|11235.9|11229.9|11233.2|11227.2|0
1714565700000|2024-05-01 12:15:00|11231.9|11225.9|11235.4|11229.4|11235.7|11229.7|11229.6|11223.6|0
1714566000000|2024-05-01 12:20:00|11235.6|11229.6|11233.6|11227.6|11235.9|11229.9|11233.1|11227.1|0
1714566300000|2024-05-01 12:25:00|11233.9|11227.9|11233.1|11227.1|11235.3|11229.3|11233.1|11227.1|0
1714566600000|2024-05-01 12:30:00|11234.8|11228.8|11239.2|11233.2|11244.5|11238.5|11233.5|11227.5|0
1714566900000|2024-05-01 12:35:00|11239.1|11233.1|11242.1|11236.1|11243.5|11237.5|11238.9|11232.9|0
1714567200000|2024-05-01 12:40:00|11242.3|11236.3|11241.4|11235.4|11242.3|11236.3|11239.1|11233.1|0
1714567500000|2024-05-01 12:45:00|11241.7|11235.7|11241.8|11235.8|11243.8|11237.8|11241|11235|0
1714567800000|2024-05-01 12:50:00|11241.7|11235.7|11241|11235|11242.4|11236.4|11240.7|11234.7|0
1714568100000|2024-05-01 12:55:00|11241.2|11235.2|11240.7|11234.7|11242.4|11236.4|11239.3|11233.3|0
1714568400000|2024-05-01 13:00:00|11240.5|11234.5|11240.5|11234.5|11242.1|11236.1|11239.9|11233.9|0
1714568700000|2024-05-01 13:05:00|11240.6|11234.6|11242.1|11236.1|11242.7|11236.7|11240|11234|0
1714569000000|2024-05-01 13:10:00|11242.4|11236.4|11244.1|11238.1|11245.1|11239.1|11241.9|11235.9|0
1714569300000|2024-05-01 13:15:00|11243.9|11237.9|11245.6|11239.6|11246.3|11240.3|11243.8|11237.8|0
1714569600000|2024-05-01 13:20:00|11245.2|11239.2|11245.2|11239.2|11246.3|11240.3|11244.9|11238.9|0
1714569900000|2024-05-01 13:25:00|11245.1|11239.1|11245.2|11239.2|11247.1|11241.1|11244.1|11238.1|0
1714570200000|2024-05-01 13:30:00|11242.7|11236.7|11246.5|11240.5|11247.1|11241.1|11241.6|11235.6|0
1714570500000|2024-05-01 13:35:00|11246.4|11240.4|11243.7|11237.7|11247.7|11241.7|11243.3|11237.3|0
1714570800000|2024-05-01 13:40:00|11243.4|11237.4|11239.7|11233.7|11243.4|11237.4|11239|11233|0
1714571100000|2024-05-01 13:45:00|11240|11234|11239.1|11233.1|11240.7|11234.7|11237.4|11231.4|0
1714571400000|2024-05-01 13:50:00|11239.2|11233.2|11236.6|11230.6|11240.3|11234.3|11236.3|11230.3|0
1714571700000|2024-05-01 13:55:00|11237.1|11231.1|11238|11232|11238.5|11232.5|11234.1|11228.1|0
1714572000000|2024-05-01 14:00:00|11237.8|11231.8|11233.1|11227.1|11241.9|11235.9|11231.1|11225.1|0
1714572300000|2024-05-01 14:05:00|11232.8|11226.8|11234.5|11228.5|11239.6|11233.6|11232.5|11226.5|0
1714572600000|2024-05-01 14:10:00|11234.8|11228.8|11236.2|11230.2|11237.8|11231.8|11230.7|11224.7|0
1714572900000|2024-05-01 14:15:00|11236.1|11230.1|11236.2|11230.2|11237.5|11231.5|11234.1|11228.1|0
1714573200000|2024-05-01 14:20:00|11236.1|11230.1|11233.4|11227.4|11237.5|11231.5|11233|11227|0
1714573500000|2024-05-01 14:25:00|11233.5|11227.5|11237.5|11231.5|11240|11234|11233|11227|0
1714573800000|2024-05-01 14:30:00|11237.8|11231.8|11238.6|11232.6|11239.3|11233.3|11235.1|11229.1|0
1714574100000|2024-05-01 14:35:00|11238.9|11232.9|11240.5|11234.5|11241.5|11235.5|11238.6|11232.6|0
1714574400000|2024-05-01 14:40:00|11240.1|11234.1|11239.6|11233.6|11240.1|11234.1|11236.5|11230.5|0
1714574700000|2024-05-01 14:45:00|11239.7|11233.7|11241.2|11235.2|11242.6|11236.6|11239.1|11233.1|0
1714575000000|2024-05-01 14:50:00|11241|11235|11241.9|11235.9|11242.6|11236.6|11240.3|11234.3|0
1714575300000|2024-05-01 14:55:00|11242.2|11236.2|11242.6|11236.6|11244.7|11238.7|11240.8|11234.8|0
1714575600000|2024-05-01 15:00:00|11242.9|11236.9|11242.9|11236.9|11243.3|11237.3|11240.5|11234.5|0
1714575900000|2024-05-01 15:05:00|11243|11237|11237.5|11231.5|11243.7|11237.7|11237.2|11231.2|0
1714576200000|2024-05-01 15:10:00|11237.8|11231.8|11235.5|11229.5|11237.9|11231.9|11235.4|11229.4|0
1714576500000|2024-05-01 15:15:00|11235.6|11229.6|11231.8|11225.8|11236.2|11230.2|11230.4|11224.4|0
1714576800000|2024-05-01 15:20:00|11232.1|11226.1|11235.1|11229.1|11236.2|11230.2|11231.4|11225.4|0
1714577100000|2024-05-01 15:25:00|11234.8|11228.8|11237.8|11231.8|11237.8|11231.8|11234.1|11228.1|0
1714577400000|2024-05-01 15:30:00|11237.7|11231.7|11238.5|11232.5|11239.1|11233.1|11235.8|11229.8|0
1714577700000|2024-05-01 15:35:00|11238.6|11232.6|11240|11234|11240|11234|11237.2|11231.2|0
1714578000000|2024-05-01 15:40:00|11240.3|11234.3|11242.4|11236.4|11243|11237|11239.8|11233.8|0
1714578300000|2024-05-01 15:45:00|11242.3|11236.3|11238.2|11232.2|11242.6|11236.6|11237.9|11231.9|0
1714578600000|2024-05-01 15:50:00|11237.8|11231.8|11234.4|11228.4|11238.6|11232.6|11233.7|11227.7|0
1714578900000|2024-05-01 15:55:00|11234.1|11228.1|11232.1|11226.1|11236.2|11230.2|11231.8|11225.8|0
1714579200000|2024-05-01 16:00:00|11232.3|11226.3|11234.1|11228.1|11234.7|11228.7|11228.6|11222.6|0
1714579500000|2024-05-01 16:05:00|11234|11228|11234.7|11228.7|11234.7|11228.7|11231.8|11225.8|0
1714579800000|2024-05-01 16:10:00|11234.8|11228.8|11238.6|11232.6|11239.8|11233.8|11234.8|11228.8|0
1714580100000|2024-05-01 16:15:00|11238.9|11232.9|11236.5|11230.5|11239.8|11233.8|11236.1|11230.1|0
1714580400000|2024-05-01 16:20:00|11236.8|11230.8|11237.1|11231.1|11239.1|11233.1|11235.8|11229.8|0
1714580700000|2024-05-01 16:25:00|11237.2|11231.2|11239.6|11233.6|11240.5|11234.5|11237.1|11231.1|0
1714581000000|2024-05-01 16:30:00|11239.8|11233.8|11236.5|11230.5|11239.8|11233.8|11236.1|11230.1|0
1714581300000|2024-05-01 16:35:00|11236.2|11230.2|11236.2|11230.2|11238.5|11232.5|11235.1|11229.1|0
1714581600000|2024-05-01 16:40:00|11236.1|11230.1|11234.8|11228.8|11237.1|11231.1|11234.4|11228.4|0
1714581900000|2024-05-01 16:45:00|11234.7|11228.7|11235.8|11229.8|11236.5|11230.5|11234.4|11228.4|0
1714582200000|2024-05-01 16:50:00|11235.5|11229.5|11235.4|11229.4|11236.5|11230.5|11232.7|11226.7|0
1714582500000|2024-05-01 16:55:00|11235.5|11229.5|11233.7|11227.7|11236.8|11230.8|11232.5|11226.5|0
1714582800000|2024-05-01 17:00:00|11234|11228|11232.5|11226.5|11235.5|11229.5|11231.8|11225.8|0
1714583100000|2024-05-01 17:05:00|11232.3|11226.3|11232.1|11226.1|11233.7|11227.7|11230.9|11224.9|0
1714583400000|2024-05-01 17:10:00|11232|11226|11230|11224|11233.3|11227.3|11229.7|11223.7|0
1714583700000|2024-05-01 17:15:00|11230.2|11224.2|11229.3|11223.3|11231.6|11225.6|11229|11223|0
1714584000000|2024-05-01 17:20:00|11229.5|11223.5|11236.1|11230.1|11236.8|11230.8|11229.3|11223.3|0
1714584300000|2024-05-01 17:25:00|11236.2|11230.2|11236.5|11230.5|11237.2|11231.2|11234.4|11228.4|0
1714584600000|2024-05-01 17:30:00|11236.8|11230.8|11239.6|11233.6|11239.6|11233.6|11236.2|11230.2|0
1714584900000|2024-05-01 17:35:00|11239.8|11233.8|11239.3|11233.3|11242.9|11236.9|11239.1|11233.1|0
1714585200000|2024-05-01 17:40:00|11239.6|11233.6|11236.5|11230.5|11239.8|11233.8|11235.8|11229.8|0
1714585500000|2024-05-01 17:45:00|11236.2|11230.2|11239.1|11233.1|11240|11234|11235.8|11229.8|0
1714585800000|2024-05-01 17:50:00|11238.6|11232.6|11239.3|11233.3|11239.3|11233.3|11237.1|11231.1|0
1714586100000|2024-05-01 17:55:00|11239.6|11233.6|11238.9|11232.9|11240.3|11234.3|11237.1|11231.1|0
1714586400000|2024-05-01 18:00:00|11240.1|11234.1|11249|11243|11250.1|11244.1|11237.1|11231.1|0
1714586700000|2024-05-01 18:05:00|11248.8|11242.8|11243.1|11237.1|11251.3|11245.3|11240.7|11234.7|0
1714587000000|2024-05-01 18:10:00|11243.3|11237.3|11242.2|11236.2|11244.6|11238.6|11237.5|11231.5|0
1714587300000|2024-05-01 18:15:00|11242.4|11236.4|11244.3|11238.3|11246|11240|11241.7|11235.7|0
1714587600000|2024-05-01 18:20:00|11244|11238|11246.1|11240.1|11247.4|11241.4|11241.9|11235.9|0
1714587900000|2024-05-01 18:25:00|11246|11240|11258.8|11252.8|11259.6|11253.6|11245.3|11239.3|0
1714588200000|2024-05-01 18:30:00|11258.9|11252.9|11259.2|11253.2|11261.2|11255.2|11238.7|11232.7|0
1714588500000|2024-05-01 18:35:00|11259|11253|11269.1|11263.1|11271.5|11265.5|11241.7|11235.7|0
1714588800000|2024-05-01 18:40:00|11268.9|11262.9|11294.2|11288.2|11294.6|11288.6|11266.1|11260.1|0
1714589100000|2024-05-01 18:45:00|11293.9|11287.9|11288.9|11282.9|11295.6|11289.6|11277.5|11271.5|0
1714589400000|2024-05-01 18:50:00|11288.8|11282.8|11293.4|11287.4|11297.4|11291.4|11287.3|11281.3|0
1714589700000|2024-05-01 18:55:00|11293.7|11287.7|11295.7|11289.7|11296.6|11290.6|11286.2|11280.2|0
1714590000000|2024-05-01 19:00:00|11296.1|11290.1|11286.6|11280.6|11304.6|11298.6|11286.6|11280.6|0
1714590300000|2024-05-01 19:05:00|11287|11281|11292.4|11286.4|11295.6|11289.6|11282.2|11276.2|0
1714590600000|2024-05-01 19:10:00|11292.2|11286.2|11292.2|11286.2|11294.7|11288.7|11285.6|11279.6|0
1714590900000|2024-05-01 19:15:00|11293.6|11287.6|11288.4|11282.4|11296.2|11290.2|11287.3|11281.3|0
1714591200000|2024-05-01 19:20:00|11288.1|11282.1|11289.1|11283.1|11289.8|11283.8|11275.4|11269.4|0
1714591500000|2024-05-01 19:25:00|11288.7|11282.7|11284|11278|11294.2|11288.2|11281.9|11275.9|0
1714591800000|2024-05-01 19:30:00|11284.3|11278.3|11268.7|11262.7|11284.4|11278.4|11266.3|11260.3|0
1714592100000|2024-05-01 19:35:00|11268.5|11262.5|11253.1|11247.1|11268.8|11262.8|11247|11241|0
1714592400000|2024-05-01 19:40:00|11252.9|11246.9|11254.3|11248.3|11261|11255|11248|11242|0
1714592700000|2024-05-01 19:45:00|11254.2|11248.2|11256.7|11250.7|11262.3|11256.3|11248.8|11242.8|0
1714593000000|2024-05-01 19:50:00|11256.6|11250.6|11233|11227|11256.6|11250.6|11232.3|11226.3|0
1714593300000|2024-05-01 19:55:00|11232.9|11226.9|11226.5|11220.5|11235.8|11229.8|11224.7|11218.7|0
1714593600000|2024-05-01 20:00:00|11227.2|11221.2|11231.6|11225.6|11232.6|11226.6|11225.5|11219.5|0
1714593900000|2024-05-01 20:05:00|11231.9|11225.9|11232.3|11226.3|11234.3|11228.3|11231.2|11225.2|0
1714594200000|2024-05-01 20:10:00|11232.9|11226.9|11230.7|11224.7|11232.9|11226.9|11229.1|11223.1|0
1714594500000|2024-05-01 20:15:00|11230.9|11224.9|11230.8|11224.8|11231.2|11225.2|11228.6|11222.6|0
1714594800000|2024-05-01 20:20:00|11231.2|11225.2|11231.8|11225.8|11232.9|11226.9|11229.7|11223.7|0
1714595100000|2024-05-01 20:25:00|11231.9|11225.9|11230.7|11224.7|11232.2|11226.2|11230.5|11224.5|0
1714595400000|2024-05-01 20:30:00|11230.6|11224.6|11228.1|11222.1|11230.9|11224.9|11227.5|11221.5|0
1714595700000|2024-05-01 20:35:00|11227.9|11221.9|11228.8|11222.8|11230.7|11224.7|11227.2|11221.2|0
1714596000000|2024-05-01 20:40:00|11228.9|11222.9|11230|11224|11230|11224|11228.8|11222.8|0
1714596300000|2024-05-01 20:45:00|11230.5|11224.5|11232.3|11226.3|11233|11227|11230.2|11224.2|0
1714596600000|2024-05-01 20:50:00|11232.2|11226.2|11233.6|11227.6|11233.7|11227.7|11232.2|11226.2|0
1714596900000|2024-05-01 20:55:00|11233.7|11227.7|11233.7|11227.7|11234.7|11228.7|11233|11227|0
1714597200000|2024-05-01 21:00:00|11233.9|11227.9|11233.7|11227.7|11234.4|11228.4|11233.7|11227.7|0
1714597500000|2024-05-01 21:05:00|11233.4|11227.4|11233.7|11227.7|11233.8|11227.8|11233.3|11227.3|0
1714597800000|2024-05-01 21:10:00|11233.6|11227.6|11233.8|11227.8|11233.8|11227.8|11233.5|11227.5|0
1714598100000|2024-05-01 21:15:00|11233.7|11227.7|11233.8|11227.8|11234|11228|11233.7|11227.7|0
1714598400000|2024-05-01 21:20:00|11233.9|11227.9|11234.5|11228.5|11234.5|11228.5|11233.9|11227.9|0
1714598700000|2024-05-01 21:25:00|11234.4|11228.4|11234.8|11228.8|11235.2|11229.2|11234.4|11228.4|0
1714599000000|2024-05-01 21:30:00|11234.9|11228.9|11234.8|11228.8|11234.9|11228.9|11234.8|11228.8|0
1714599300000|2024-05-01 21:35:00|11234.9|11228.9|11234.9|11228.9|11235.1|11229.1|11234.8|11228.8|0
1714599600000|2024-05-01 21:40:00|11235.1|11229.1|11235.6|11229.6|11235.9|11229.9|11234.9|11228.9|0
1714599900000|2024-05-01 21:45:00|11235.5|11229.5|11235.4|11229.4|11235.5|11229.5|11235.4|11229.4|0
1714600200000|2024-05-01 21:50:00|11235.2|11229.2|11235.1|11229.1|11235.6|11229.6|11234.8|11228.8|0
1714600500000|2024-05-01 21:55:00|11235.2|11229.2|11235.6|11229.6|11235.8|11229.8|11235.1|11229.1|0
1714600800000|2024-05-01 22:00:00|11235.7|11229.7|11238.4|11232.4|11239.4|11233.4|11235.7|11229.7|0
1714601100000|2024-05-01 22:05:00|11238.1|11232.1|11238.7|11232.7|11241.2|11235.2|11238.1|11232.1|0
1714601400000|2024-05-01 22:10:00|11238.8|11232.8|11239.4|11233.4|11239.4|11233.4|11237.3|11231.3|0
1714601700000|2024-05-01 22:15:00|11239.1|11233.1|11238.4|11232.4|11239.8|11233.8|11237.4|11231.4|0
1714602000000|2024-05-01 22:20:00|11238.1|11232.1|11238.4|11232.4|11239.4|11233.4|11238|11232|0
1714602300000|2024-05-01 22:25:00|11238.7|11232.7|11238.8|11232.8|11239.8|11233.8|11238.7|11232.7|0
1714602600000|2024-05-01 22:30:00|11239.1|11233.1|11237.7|11231.7|11240.1|11234.1|11237.4|11231.4|0
1714602900000|2024-05-01 22:35:00|11237.4|11231.4|11240.1|11234.1|11240.4|11234.4|11237|11231|0
1714603200000|2024-05-01 22:40:00|11239.8|11233.8|11239.4|11233.4|11240.4|11234.4|11238.8|11232.8|0
1714603500000|2024-05-01 22:45:00|11239.5|11233.5|11239.4|11233.4|11239.8|11233.8|11238.8|11232.8|0
1714603800000|2024-05-01 22:50:00|11239.1|11233.1|11239.5|11233.5|11239.5|11233.5|11238.8|11232.8|0
1714604100000|2024-05-01 22:55:00|11239.8|11233.8|11239.5|11233.5|11239.8|11233.8|11239.1|11233.1|0
1714604400000|2024-05-01 23:00:00|11239.4|11233.4|11239.8|11233.8|11240.4|11234.4|11239.1|11233.1|0
1714604700000|2024-05-01 23:05:00|11239.7|11233.7|11239.5|11233.5|11240.4|11234.4|11239.4|11233.4|0
1714605000000|2024-05-01 23:10:00|11239.4|11233.4|11240.1|11234.1|11240.5|11234.5|11239.1|11233.1|0
1714605300000|2024-05-01 23:15:00|11240|11234|11240.1|11234.1|11240.4|11234.4|11239.8|11233.8|0
1714605600000|2024-05-01 23:20:00|11239.8|11233.8|11239.5|11233.5|11240|11234|11239.4|11233.4|0
1714605900000|2024-05-01 23:25:00|11239.7|11233.7|11239.8|11233.8|11240.1|11234.1|11238.8|11232.8|0
1714606200000|2024-05-01 23:30:00|11239.5|11233.5|11241.2|11235.2|11243.1|11237.1|11239.5|11233.5|0
1714606500000|2024-05-01 23:35:00|11241.1|11235.1|11241.8|11235.8|11242.5|11236.5|11241.1|11235.1|0
1714606800000|2024-05-01 23:40:00|11241.7|11235.7|11243.4|11237.4|11243.8|11237.8|11241.5|11235.5|0
1714607100000|2024-05-01 23:45:00|11243.3|11237.3|11245.5|11239.5|11245.5|11239.5|11243.3|11237.3|0
1714607400000|2024-05-01 23:50:00|11245.7|11239.7|11245|11239|11246.2|11240.2|11244.8|11238.8|0
1714607700000|2024-05-01 23:55:00|11245.5|11239.5|11245.7|11239.7|11246.4|11240.4|11245.4|11239.4|0
1714608000000|2024-05-02 00:00:00|11245.6|11239.6|11246.6|11240.6|11247.3|11241.3|11245.5|11239.5|0
1714608300000|2024-05-02 00:05:00|11246.5|11240.5|11246.6|11240.6|11247|11241|11246.2|11240.2|0
1714608600000|2024-05-02 00:10:00|11246.4|11240.4|11244.3|11238.3|11246.6|11240.6|11244.3|11238.3|0
1714608900000|2024-05-02 00:15:00|11244.6|11238.6|11255.1|11249.1|11260.4|11254.4|11244.3|11238.3|0
1714609200000|2024-05-02 00:20:00|11256.4|11250.4|11248.3|11242.3|11257.7|11251.7|11248.3|11242.3|0
1714609500000|2024-05-02 00:25:00|11246.9|11240.9|11248.3|11242.3|11249.7|11243.7|11245.6|11239.6|0
1714609800000|2024-05-02 00:30:00|11248.4|11242.4|11248.4|11242.4|11248.4|11242.4|11247|11241|0
1714610100000|2024-05-02 00:35:00|11249|11243|11251.1|11245.1|11252.5|11246.5|11249|11243|0
1714610400000|2024-05-02 00:40:00|11249.7|11243.7|11249.8|11243.8|11251.1|11245.1|11249.7|11243.7|0
1714610700000|2024-05-02 00:45:00|11251.1|11245.1|11252.5|11246.5|11252.5|11246.5|11249.8|11243.8|0
1714611000000|2024-05-02 00:50:00|11253.8|11247.8|11255.2|11249.2|11255.2|11249.2|11252.5|11246.5|0
1714611300000|2024-05-02 00:55:00|11254.5|11248.5|11253.8|11247.8|11255.2|11249.2|11253.8|11247.8|0
1714611600000|2024-05-02 01:00:00|11252.4|11246.4|11257.9|11251.9|11257.9|11251.9|11249.7|11243.7|0
1714611900000|2024-05-02 01:05:00|11257.8|11251.8|11256.5|11250.5|11257.9|11251.9|11255.1|11249.1|0
1714612200000|2024-05-02 01:10:00|11257.9|11251.9|11257.9|11251.9|11257.9|11251.9|11257.9|11251.9|0
1714612500000|2024-05-02 01:15:00|11259.2|11253.2|11261.9|11255.9|11261.9|11255.9|11259.2|11253.2|0
1714612800000|2024-05-02 01:20:00|11260.6|11254.6|11260.6|11254.6|11261.9|11255.9|11260.5|11254.5|0
1714613100000|2024-05-02 01:25:00|11260.5|11254.5|11260.5|11254.5|11261.9|11255.9|11260.5|11254.5|0
1714613400000|2024-05-02 01:30:00|11259.1|11253.1|11257.8|11251.8|11259.1|11253.1|11257.7|11251.7|0
1714613700000|2024-05-02 01:35:00|11259.1|11253.1|11256.4|11250.4|11259.1|11253.1|11256.4|11250.4|0
1714614000000|2024-05-02 01:40:00|11257.1|11251.1|11260.5|11254.5|11260.5|11254.5|11257.1|11251.1|0
1714614300000|2024-05-02 01:45:00|11259.1|11253.1|11259.1|11253.1|11260.5|11254.5|11259.1|11253.1|0
1714614600000|2024-05-02 01:50:00|11257.8|11251.8|11260.5|11254.5|11260.5|11254.5|11257.8|11251.8|0
1714614900000|2024-05-02 01:55:00|11261.9|11255.9|11261.9|11255.9|11263.2|11257.2|11260.5|11254.5|0
1714615200000|2024-05-02 02:00:00|11262.6|11256.6|11263.3|11257.3|11263.3|11257.3|11261.9|11255.9|0
1714615500000|2024-05-02 02:05:00|11264.6|11258.6|11264.6|11258.6|11264.6|11258.6|11264.6|11258.6|0
1714615800000|2024-05-02 02:10:00|11263.3|11257.3|11264.6|11258.6|11264.6|11258.6|11263.3|11257.3|0
1714616100000|2024-05-02 02:15:00|11265.3|11259.3|11266|11260|11266|11260|11264.6|11258.6|0
1714616400000|2024-05-02 02:20:00|11265.3|11259.3|11264.6|11258.6|11266|11260|11264.6|11258.6|0
1714616700000|2024-05-02 02:25:00|11265.3|11259.3|11265.9|11259.9|11266|11260|11264.6|11258.6|0
1714617000000|2024-05-02 02:30:00|11266|11260|11263.3|11257.3|11266|11260|11263.2|11257.2|0
1714617300000|2024-05-02 02:35:00|11263.2|11257.2|11264.6|11258.6|11266|11260|11263.2|11257.2|0
1714617600000|2024-05-02 02:40:00|11265.3|11259.3|11266|11260|11267.4|11261.4|11264.6|11258.6|0
1714617900000|2024-05-02 02:45:00|11267.4|11261.4|11264.6|11258.6|11267.4|11261.4|11264.6|11258.6|0
1714618200000|2024-05-02 02:50:00|11264.7|11258.7|11266|11260|11266|11260|11264.7|11258.7|0
1714618500000|2024-05-02 02:55:00|11264.6|11258.6|11264.6|11258.6|11264.7|11258.7|11264.6|11258.6|0
1714618800000|2024-05-02 03:00:00|11264.7|11258.7|11263.3|11257.3|11264.7|11258.7|11263.3|11257.3|0
1714619100000|2024-05-02 03:05:00|11264|11258|11261.9|11255.9|11264.7|11258.7|11261.9|11255.9|0
1714619400000|2024-05-02 03:10:00|11262|11256|11262|11256|11263.3|11257.3|11262|11256|0
1714619700000|2024-05-02 03:15:00|11263.3|11257.3|11261.9|11255.9|11263.3|11257.3|11261.9|11255.9|0
1714620000000|2024-05-02 03:20:00|11263.3|11257.3|11263.3|11257.3|11263.3|11257.3|11263.3|11257.3|0
1714620300000|2024-05-02 03:25:00|11264|11258|11264.6|11258.6|11264.7|11258.7|11264|11258|0
1714620600000|2024-05-02 03:30:00|11264.7|11258.7|11261.9|11255.9|11264.7|11258.7|11261.9|11255.9|0
1714620900000|2024-05-02 03:35:00|11260.6|11254.6|11260.6|11254.6|11261.9|11255.9|11259.2|11253.2|0
1714621200000|2024-05-02 03:40:00|11259.2|11253.2|11257.9|11251.9|11259.2|11253.2|11257.9|11251.9|0
1714621500000|2024-05-02 03:45:00|11258.5|11252.5|11259.2|11253.2|11260.6|11254.6|11258.5|11252.5|0
1714621800000|2024-05-02 03:50:00|11259.9|11253.9|11259.2|11253.2|11260.6|11254.6|11259.2|11253.2|0
1714622700000|2024-05-02 04:05:00|11260.6|11254.6|11260.8|11254.8|11260.8|11254.8|11260.6|11254.6|0
1714623000000|2024-05-02 04:10:00|11259.5|11253.5|11259.5|11253.5|11260.8|11254.8|11259.5|11253.5|0
1714623600000|2024-05-02 04:20:00|11258.1|11252.1|11258.1|11252.1|11259.5|11253.5|11258.1|11252.1|0
1714623900000|2024-05-02 04:25:00|11256.8|11250.8|11255.4|11249.4|11258.1|11252.1|11255.4|11249.4|0
1714624200000|2024-05-02 04:30:00|11256.1|11250.1|11255.5|11249.5|11256.8|11250.8|11255.4|11249.4|0
1714624500000|2024-05-02 04:35:00|11255.4|11249.4|11255.5|11249.5|11255.5|11249.5|11255.4|11249.4|0
1714624800000|2024-05-02 04:40:00|11256.1|11250.1|11256.8|11250.8|11258.2|11252.2|11255.5|11249.5|0
1714625100000|2024-05-02 04:45:00|11254.1|11248.1|11254.1|11248.1|11254.1|11248.1|11252.8|11246.8|0
1714625400000|2024-05-02 04:50:00|11252.8|11246.8|11254.1|11248.1|11254.1|11248.1|11252.8|11246.8|0
1714625700000|2024-05-02 04:55:00|11255.5|11249.5|11255.5|11249.5|11256.8|11250.8|11253.5|11247.5|0
1714626000000|2024-05-02 05:00:00|11256.1|11250.1|11254.2|11248.2|11256.8|11250.8|11254.1|11248.1|0
1714626300000|2024-05-02 05:05:00|11254.8|11248.8|11254.1|11248.1|11256.8|11250.8|11254.1|11248.1|0
1714626600000|2024-05-02 05:10:00|11254.8|11248.8|11255.5|11249.5|11256.2|11250.2|11254.1|11248.1|0
1714626900000|2024-05-02 05:15:00|11256.8|11250.8|11256.8|11250.8|11256.8|11250.8|11256.8|11250.8|0
1714627200000|2024-05-02 05:20:00|11255.5|11249.5|11254.8|11248.8|11256.1|11250.1|11254.1|11248.1|0
1714627500000|2024-05-02 05:25:00|11254.1|11248.1|11256.8|11250.8|11258.2|11252.2|11254.1|11248.1|0
1714627800000|2024-05-02 05:30:00|11257.5|11251.5|11259.5|11253.5|11260.8|11254.8|11256.8|11250.8|0
1714628100000|2024-05-02 05:35:00|11260.8|11254.8|11260.8|11254.8|11260.8|11254.8|11259.4|11253.4|0
1714628400000|2024-05-02 05:40:00|11260.1|11254.1|11267.6|11261.6|11268.9|11262.9|11259.5|11253.5|0
1714628700000|2024-05-02 05:45:00|11268.9|11262.9|11263.5|11257.5|11268.9|11262.9|11260.8|11254.8|0
1714629000000|2024-05-02 05:50:00|11264.2|11258.2|11266.2|11260.2|11270.2|11264.2|11263.5|11257.5|0
1714629300000|2024-05-02 05:55:00|11264.8|11258.8|11267.5|11261.5|11268.9|11262.9|11264.8|11258.8|0
1714629600000|2024-05-02 06:00:00|11256.5|11254.5|11265|11263|11286.5|11284.5|11236.5|11234.5|114
1714629900000|2024-05-02 06:05:00|11265.5|11263.5|11269.5|11267.5|11269.5|11267.5|11260|11258|54
1714630200000|2024-05-02 06:10:00|11268.5|11266.5|11266.5|11264.5|11270.5|11268.5|11264.5|11262.5|20
1714630500000|2024-05-02 06:15:00|11266|11264|11270.5|11268.5|11273|11271|11262.5|11260.5|33
1714630800000|2024-05-02 06:20:00|11272|11270|11272|11270|11274.5|11272.5|11267|11265|12
1714631100000|2024-05-02 06:25:00|11271.5|11269.5|11273|11271|11276|11274|11270|11268|28
1714631400000|2024-05-02 06:30:00|11262.5|11260.5|11245.5|11243.5|11263|11261|11215|11213|347
1714631700000|2024-05-02 06:35:00|11245|11243|11245|11243|11251.5|11249.5|11238.5|11236.5|52
1714632000000|2024-05-02 06:40:00|11244.5|11242.5|11244|11242|11252|11250|11238|11236|118
1714632300000|2024-05-02 06:45:00|11244.5|11242.5|11235|11233|11249|11247|11234.5|11232.5|43
1714632600000|2024-05-02 06:50:00|11235.5|11233.5|11225.5|11223.5|11237.5|11235.5|11223.5|11221.5|58
1714632900000|2024-05-02 06:55:00|11228.5|11226.5|11234.5|11232.5|11236.5|11234.5|11224.5|11222.5|140
1714633200000|2024-05-02 07:00:00|11236|11234|11284.5|11282.5|11288|11286|11236|11234|1179
1714633500000|2024-05-02 07:05:00|11285|11283|11293.5|11291.5|11295|11293|11279|11277|905
1714633800000|2024-05-02 07:10:00|11293|11291|11277|11275|11293|11291|11271.5|11269.5|396
1714634100000|2024-05-02 07:15:00|11279.5|11277.5|11268|11266|11279.5|11277.5|11261|11259|210
1714634400000|2024-05-02 07:20:00|11268.5|11266.5|11278.5|11276.5|11279.5|11277.5|11266|11264|309
1714634700000|2024-05-02 07:25:00|11278|11276|11264|11262|11279.5|11277.5|11263|11261|240
1714635000000|2024-05-02 07:30:00|11263.5|11261.5|11265|11263|11268.5|11266.5|11257.5|11255.5|455
1714635300000|2024-05-02 07:35:00|11266|11264|11263.5|11261.5|11269|11267|11256|11254|385
1714635600000|2024-05-02 07:40:00|11263|11261|11269.5|11267.5|11270.5|11268.5|11262.5|11260.5|256
1714635900000|2024-05-02 07:45:00|11269|11267|11277.5|11275.5|11280.5|11278.5|11269|11267|459
1714636200000|2024-05-02 07:50:00|11278|11276|11280|11278|11284.5|11282.5|11277|11275|198
1714636500000|2024-05-02 07:55:00|11279|11277|11279.7|11277.7|11283.7|11281.7|11276.7|11274.7|338
1714636800000|2024-05-02 08:00:00|11279.2|11277.2|11282.7|11280.7|11283.2|11281.2|11273.2|11271.2|375
1714637100000|2024-05-02 08:05:00|11283.2|11281.2|11297|11295|11298.2|11296.2|11281.2|11279.2|386
1714637400000|2024-05-02 08:10:00|11296.5|11294.5|11291.5|11289.5|11299|11297|11290.5|11288.5|199
1714637700000|2024-05-02 08:15:00|11292|11290|11289|11287|11296|11294|11288.5|11286.5|177
1714638000000|2024-05-02 08:20:00|11288.5|11286.5|11273|11271|11289.5|11287.5|11273|11271|194
1714638300000|2024-05-02 08:25:00|11273.5|11271.5|11268|11266|11280|11278|11267|11265|214
1714638600000|2024-05-02 08:30:00|11268.5|11266.5|11263.7|11261.7|11275.7|11273.7|11261.7|11259.7|258
1714638900000|2024-05-02 08:35:00|11263.2|11261.2|11277.2|11275.2|11277.7|11275.7|11262.7|11260.7|179
1714639200000|2024-05-02 08:40:00|11276.7|11274.7|11267.7|11265.7|11277.7|11275.7|11267.2|11265.2|122
1714639500000|2024-05-02 08:45:00|11268.7|11266.7|11254.7|11252.7|11269.7|11267.7|11254.7|11252.7|185
1714639800000|2024-05-02 08:50:00|11254.2|11252.2|11253.7|11251.7|11257.2|11255.2|11252.7|11250.7|163
1714640100000|2024-05-02 08:55:00|11253.2|11251.2|11247.7|11245.7|11253.2|11251.2|11244.7|11242.7|150
1714640400000|2024-05-02 09:00:00|11247.2|11245.2|11248.7|11246.7|11254.2|11252.2|11246.7|11244.7|196
1714640700000|2024-05-02 09:05:00|11248.2|11246.2|11240.2|11238.2|11248.7|11246.7|11239.7|11237.7|156
1714641000000|2024-05-02 09:10:00|11239.7|11237.7|11246.2|11244.2|11247.2|11245.2|11239.2|11237.2|166
1714641300000|2024-05-02 09:15:00|11245.7|11243.7|11247.2|11245.2|11248.7|11246.7|11243.2|11241.2|237
1714641600000|2024-05-02 09:20:00|11246.7|11244.7|11246.7|11244.7|11249.7|11247.7|11242.7|11240.7|197
1714641900000|2024-05-02 09:25:00|11247.2|11245.2|11248.7|11246.7|11251.2|11249.2|11244.7|11242.7|193
1714642200000|2024-05-02 09:30:00|11247.7|11245.7|11252.7|11250.7|11254.2|11252.2|11247.7|11245.7|189
1714642500000|2024-05-02 09:35:00|11253.7|11251.7|11251.7|11249.7|11256.7|11254.7|11250.7|11248.7|116
1714642800000|2024-05-02 09:40:00|11252.7|11250.7|11253.7|11251.7|11256.7|11254.7|11250.7|11248.7|134
1714643100000|2024-05-02 09:45:00|11253.2|11251.2|11249.2|11247.2|11254.2|11252.2|11248.2|11246.2|144
1714643400000|2024-05-02 09:50:00|11248.7|11246.7|11244.7|11242.7|11249.7|11247.7|11242.7|11240.7|159
1714643700000|2024-05-02 09:55:00|11245.7|11243.7|11246.7|11244.7|11247.7|11245.7|11241.7|11239.7|179
1714644000000|2024-05-02 10:00:00|11247.7|11245.7|11250.7|11248.7|11252.7|11250.7|11246.7|11244.7|208
1714644300000|2024-05-02 10:05:00|11251.2|11249.2|11264.7|11262.7|11265.7|11263.7|11251.2|11249.2|187
1714644600000|2024-05-02 10:10:00|11263.7|11261.7|11262.2|11260.2|11266.2|11264.2|11259.7|11257.7|146
1714644900000|2024-05-02 10:15:00|11262.7|11260.7|11266.2|11264.2|11268.7|11266.7|11260.7|11258.7|180
1714645200000|2024-05-02 10:20:00|11265.7|11263.7|11258.2|11256.2|11266.2|11264.2|11258.2|11256.2|100
1714645500000|2024-05-02 10:25:00|11258.7|11256.7|11263.7|11261.7|11265.7|11263.7|11256.2|11254.2|353
1714645800000|2024-05-02 10:30:00|11264.7|11262.7|11265.2|11263.2|11265.2|11263.2|11259.7|11257.7|95
1714646100000|2024-05-02 10:35:00|11264.7|11262.7|11261.7|11259.7|11267.2|11265.2|11261.2|11259.2|104
1714646400000|2024-05-02 10:40:00|11262.2|11260.2|11265.7|11263.7|11266.7|11264.7|11261.7|11259.7|93
1714646700000|2024-05-02 10:45:00|11266.2|11264.2|11263.7|11261.7|11266.7|11264.7|11262.7|11260.7|100
1714647000000|2024-05-02 10:50:00|11264.2|11262.2|11260.7|11258.7|11265.7|11263.7|11259.7|11257.7|84
1714647300000|2024-05-02 10:55:00|11260.2|11258.2|11257.7|11255.7|11261.7|11259.7|11256.7|11254.7|91
1714647600000|2024-05-02 11:00:00|11258.7|11256.7|11256.7|11254.7|11262.7|11260.7|11256.7|11254.7|138
1714647900000|2024-05-02 11:05:00|11257.2|11255.2|11265.7|11263.7|11265.7|11263.7|11256.7|11254.7|138
1714648200000|2024-05-02 11:10:00|11265.2|11263.2|11267.7|11265.7|11270.2|11268.2|11264.7|11262.7|108
1714648500000|2024-05-02 11:15:00|11268.2|11266.2|11268.2|11266.2|11271.7|11269.7|11267.7|11265.7|105
1714648800000|2024-05-02 11:20:00|11268.7|11266.7|11263.7|11261.7|11270.7|11268.7|11263.7|11261.7|76
1714649100000|2024-05-02 11:25:00|11262.7|11260.7|11258.7|11256.7|11266.2|11264.2|11258.7|11256.7|62
1714649400000|2024-05-02 11:30:00|11258.2|11256.2|11258.7|11256.7|11258.7|11256.7|11255.7|11253.7|68
1714649700000|2024-05-02 11:35:00|11258.2|11256.2|11255.2|11253.2|11260.2|11258.2|11254.2|11252.2|80
1714650000000|2024-05-02 11:40:00|11255.5|11253.5|11254|11252|11256|11254|11251|11249|68
1714650300000|2024-05-02 11:45:00|11253|11251|11261|11259|11262|11260|11253|11251|73
1714650600000|2024-05-02 11:50:00|11260.5|11258.5|11261|11259|11266.5|11264.5|11259|11257|66
1714650900000|2024-05-02 11:55:00|11260.5|11258.5|11250.5|11248.5|11261|11259|11250|11248|133
1714651200000|2024-05-02 12:00:00|11251|11249|11248|11246|11253.5|11251.5|11247|11245|169
1714651500000|2024-05-02 12:05:00|11248.5|11246.5|11246|11244|11252|11250|11245|11243|124
1714651800000|2024-05-02 12:10:00|11245|11243|11249|11247|11251|11249|11245|11243|242
1714652100000|2024-05-02 12:15:00|11248|11246|11244|11242|11248|11246|11243.5|11241.5|129
1714652400000|2024-05-02 12:20:00|11243|11241|11236|11234|11245|11243|11236|11234|165
1714652700000|2024-05-02 12:25:00|11235.5|11233.5|11235.5|11233.5|11237.5|11235.5|11234|11232|156
1714653000000|2024-05-02 12:30:00|11235|11233|11230|11228|11235|11233|11228|11226|258
1714653300000|2024-05-02 12:35:00|11230.5|11228.5|11236|11234|11239|11237|11228|11226|231
1714653600000|2024-05-02 12:40:00|11235.5|11233.5|11237|11235|11240|11238|11233|11231|173
1714653900000|2024-05-02 12:45:00|11237.5|11235.5|11229|11227|11237.5|11235.5|11229|11227|374
1714654200000|2024-05-02 12:50:00|11230.5|11228.5|11224|11222|11233|11231|11223.5|11221.5|893
1714654500000|2024-05-02 12:55:00|11223.5|11221.5|11217|11215|11224|11222|11217|11215|174
1714654800000|2024-05-02 13:00:00|11217.5|11215.5|11223|11221|11230|11228|11217.5|11215.5|233
1714655100000|2024-05-02 13:05:00|11222|11220|11221|11219|11226|11224|11219.5|11217.5|450
1714655400000|2024-05-02 13:10:00|11220|11218|11212|11210|11221|11219|11211|11209|148
1714655700000|2024-05-02 13:15:00|11212.5|11210.5|11218|11216|11221.5|11219.5|11211|11209|204
1714656000000|2024-05-02 13:20:00|11218.5|11216.5|11225|11223|11226|11224|11218|11216|199
1714656300000|2024-05-02 13:25:00|11225.5|11223.5|11230|11228|11233|11231|11224|11222|165
1714656600000|2024-05-02 13:30:00|11231.5|11229.5|11223.5|11221.5|11237.5|11235.5|11221.5|11219.5|521
1714656900000|2024-05-02 13:35:00|11223|11221|11218|11216|11225|11223|11215|11213|416
1714657200000|2024-05-02 13:40:00|11219|11217|11217|11215|11223|11221|11214|11212|282
1714657500000|2024-05-02 13:45:00|11218|11216|11201|11199|11220|11218|11200.5|11198.5|308
1714657800000|2024-05-02 13:50:00|11202|11200|11202.5|11200.5|11206|11204|11199|11197|377
1714658100000|2024-05-02 13:55:00|11203|11201|11200.5|11198.5|11206|11204|11199|11197|259
1714658400000|2024-05-02 14:00:00|11201|11199|11205|11203|11208|11206|11195.5|11193.5|431
1714658700000|2024-05-02 14:05:00|11204.5|11202.5|11191|11189|11208|11206|11190.5|11188.5|274
1714659000000|2024-05-02 14:10:00|11191.8|11189.8|11199.8|11197.8|11200.8|11198.8|11188.8|11186.8|340
1714659300000|2024-05-02 14:15:00|11200.8|11198.8|11206.3|11204.3|11209.3|11207.3|11199.8|11197.8|262
1714659600000|2024-05-02 14:20:00|11206.8|11204.8|11210.3|11208.3|11214.8|11212.8|11200.8|11198.8|203
1714659900000|2024-05-02 14:25:00|11210.8|11208.8|11212.3|11210.3|11212.8|11210.8|11207.3|11205.3|339
1714660200000|2024-05-02 14:30:00|11212.8|11210.8|11222.3|11220.3|11226.8|11224.8|11212.8|11210.8|423
1714660500000|2024-05-02 14:35:00|11221.8|11219.8|11208.3|11206.3|11222.8|11220.8|11207.8|11205.8|180
1714660800000|2024-05-02 14:40:00|11207.8|11205.8|11200.8|11198.8|11208.8|11206.8|11193.8|11191.8|214
1714661100000|2024-05-02 14:45:00|11201.3|11199.3|11210.8|11208.8|11212.8|11210.8|11197.8|11195.8|191
1714661400000|2024-05-02 14:50:00|11210.3|11208.3|11203.8|11201.8|11210.8|11208.8|11203.3|11201.3|202
1714661700000|2024-05-02 14:55:00|11204.8|11202.8|11206.8|11204.8|11209.8|11207.8|11203.8|11201.8|261
1714662000000|2024-05-02 15:00:00|11207.3|11205.3|11203.8|11201.8|11207.8|11205.8|11200.8|11198.8|365
1714662300000|2024-05-02 15:05:00|11204.8|11202.8|11206.3|11204.3|11208.8|11206.8|11201.8|11199.8|383
1714662600000|2024-05-02 15:10:00|11205.8|11203.8|11201.8|11199.8|11207.8|11205.8|11200.8|11198.8|286
1714662900000|2024-05-02 15:15:00|11202.3|11200.3|11199.8|11197.8|11202.8|11200.8|11198.8|11196.8|805
1714663200000|2024-05-02 15:20:00|11199.3|11197.3|11208.8|11206.8|11209.8|11207.8|11199.3|11197.3|818
1714663500000|2024-05-02 15:25:00|11209.3|11207.3|11213.8|11211.8|11222.8|11220.8|11208.8|11206.8|3373
1714663800000|2024-05-02 15:30:00|11212.3|11210.3|11205.8|11203.8|11215.8|11213.8|11202.8|11200.8|1274
1714664100000|2024-05-02 15:35:00|11206.3|11204.3|11204.8|11202.8|11207.8|11205.8|11203.3|11201.3|383
1714664400000|2024-05-02 15:40:00|11205.3|11203.3|11207.8|11205.8|11209.8|11207.8|11204.8|11202.8|218
1714664700000|2024-05-02 15:45:00|11208.3|11206.3|11204.8|11202.8|11208.8|11206.8|11204.8|11202.8|197
1714665000000|2024-05-02 15:50:00|11204.3|11202.3|11215.8|11213.8|11216.3|11214.3|11203.3|11201.3|206
1714665300000|2024-05-02 15:55:00|11215.3|11213.3|11217.3|11215.3|11218.3|11216.3|11214.3|11212.3|26
1714665600000|2024-05-02 16:00:00|11217.8|11215.8|11216.3|11214.3|11218.8|11216.8|11214.3|11212.3|30
1714665900000|2024-05-02 16:05:00|11216.8|11214.8|11209.3|11207.3|11217.3|11215.3|11208.8|11206.8|57
1714666200000|2024-05-02 16:10:00|11209.8|11207.8|11206.3|11204.3|11210.8|11208.8|11205.3|11203.3|31
1714666500000|2024-05-02 16:15:00|11206.8|11204.8|11203.8|11201.8|11207.3|11205.3|11201.8|11199.8|43
1714666800000|2024-05-02 16:20:00|11203.3|11201.3|11208.8|11206.8|11209.3|11207.3|11201.3|11199.3|106
1714667100000|2024-05-02 16:25:00|11208.3|11206.3|11208.3|11206.3|11210.3|11208.3|11206.3|11204.3|22
1714667400000|2024-05-02 16:30:00|11207.8|11205.8|11206.8|11204.8|11207.8|11205.8|11204.3|11202.3|44
1714667700000|2024-05-02 16:35:00|11206.3|11204.3|11209.8|11207.8|11209.8|11207.8|11201.8|11199.8|57
1714668000000|2024-05-02 16:40:00|11210.3|11208.3|11211.8|11209.8|11212.8|11210.8|11209.8|11207.8|74
1714668300000|2024-05-02 16:45:00|11212.3|11210.3|11211.8|11209.8|11213.3|11211.3|11210.8|11208.8|26
1714668600000|2024-05-02 16:50:00|11211.3|11209.3|11208.8|11206.8|11211.8|11209.8|11208.3|11206.3|65
1714668900000|2024-05-02 16:55:00|11208.3|11206.3|11209.3|11207.3|11209.8|11207.8|11205.8|11203.8|30
1714669200000|2024-05-02 17:00:00|11209.8|11207.8|11213.8|11211.8|11214.3|11212.3|11209.3|11207.3|24
1714669500000|2024-05-02 17:05:00|11214.3|11212.3|11217.3|11215.3|11217.8|11215.8|11213.3|11211.3|37
1714669800000|2024-05-02 17:10:00|11217.8|11215.8|11223.3|11221.3|11224.3|11222.3|11215.8|11213.8|31
1714670100000|2024-05-02 17:15:00|11222.8|11220.8|11226.8|11224.8|11227.8|11225.8|11222.8|11220.8|37
1714670400000|2024-05-02 17:20:00|11226.3|11224.3|11227.3|11225.3|11227.8|11225.8|11224.3|11222.3|18
1714670700000|2024-05-02 17:25:00|11227.8|11225.8|11229.3|11227.3|11229.3|11227.3|11224.8|11222.8|19
1714671000000|2024-05-02 17:30:00|11229.8|11227.8|11224.8|11222.8|11230.3|11228.3|11224.3|11222.3|10
1714671300000|2024-05-02 17:35:00|11225.3|11223.3|11226.8|11224.8|11227.8|11225.8|11222.8|11220.8|55
1714671600000|2024-05-02 17:40:00|11226.3|11224.3|11225.8|11223.8|11226.8|11224.8|11223.8|11221.8|11
1714671900000|2024-05-02 17:45:00|11225.3|11223.3|11224.3|11222.3|11226.8|11224.8|11223.8|11221.8|18
1714672200000|2024-05-02 17:50:00|11224.8|11222.8|11224.3|11222.3|11226.3|11224.3|11223.3|11221.3|20
1714672500000|2024-05-02 17:55:00|11224.8|11222.8|11226.8|11224.8|11227.8|11225.8|11223.8|11221.8|12
1714672800000|2024-05-02 18:00:00|11227.3|11225.3|11228.8|11226.8|11228.8|11226.8|11225.3|11223.3|7
1714673100000|2024-05-02 18:05:00|11228.3|11226.3|11232.3|11230.3|11232.3|11230.3|11226.8|11224.8|10
1714673400000|2024-05-02 18:10:00|11232.8|11230.8|11231.3|11229.3|11234.3|11232.3|11230.3|11228.3|82
1714673700000|2024-05-02 18:15:00|11231.8|11229.8|11229.3|11227.3|11232.8|11230.8|11228.3|11226.3|5
1714674000000|2024-05-02 18:20:00|11229.8|11227.8|11230.3|11228.3|11231.3|11229.3|11228.3|11226.3|3
1714674300000|2024-05-02 18:25:00|11229.8|11227.8|11231.8|11229.8|11232.3|11230.3|11229.8|11227.8|0
1714674600000|2024-05-02 18:30:00|11231.3|11229.3|11233.8|11231.8|11235.8|11233.8|11230.8|11228.8|17
1714674900000|2024-05-02 18:35:00|11234.3|11232.3|11233.3|11231.3|11235.8|11233.8|11233.3|11231.3|10
1714675200000|2024-05-02 18:40:00|11232.8|11230.8|11233.8|11231.8|11235.8|11233.8|11232.3|11230.3|27
1714675500000|2024-05-02 18:45:00|11233.3|11231.3|11236.8|11234.8|11237.8|11235.8|11231.3|11229.3|22
1714675800000|2024-05-02 18:50:00|11237.3|11235.3|11238.3|11236.3|11242.3|11240.3|11236.8|11234.8|12
1714676100000|2024-05-02 18:55:00|11238.8|11236.8|11240.8|11238.8|11242.8|11240.8|11238.8|11236.8|18
1714676400000|2024-05-02 19:00:00|11241.3|11239.3|11238.3|11236.3|11241.3|11239.3|11236.8|11234.8|24
1714676700000|2024-05-02 19:05:00|11238.8|11236.8|11244.3|11242.3|11244.8|11242.8|11238.8|11236.8|44
1714677000000|2024-05-02 19:10:00|11244.8|11242.8|11238.3|11236.3|11245.3|11243.3|11237.3|11235.3|19
1714677300000|2024-05-02 19:15:00|11238.8|11236.8|11236.8|11234.8|11240.8|11238.8|11235.8|11233.8|5
1714677600000|2024-05-02 19:20:00|11237.3|11235.3|11238.8|11236.8|11241.8|11239.8|11236.3|11234.3|13
1714677900000|2024-05-02 19:25:00|11239.8|11237.8|11237.3|11235.3|11239.8|11237.8|11236.8|11234.8|8
1714678200000|2024-05-02 19:30:00|11236.8|11234.8|11230.8|11228.8|11237.8|11235.8|11230.8|11228.8|9
1714678500000|2024-05-02 19:35:00|11231.3|11229.3|11229.3|11227.3|11232.3|11230.3|11226.8|11224.8|18
1714678800000|2024-05-02 19:40:00|11229.8|11227.8|11225.3|11223.3|11230.8|11228.8|11224.3|11222.3|13
1714679100000|2024-05-02 19:45:00|11224.8|11222.8|11225.8|11223.8|11227.8|11225.8|11221.8|11219.8|16
1714679400000|2024-05-02 19:50:00|11226.3|11224.3|11224.3|11222.3|11227.3|11225.3|11222.8|11220.8|42
1714679700000|2024-05-02 19:55:00|11224.8|11222.8|11230.8|11224.8|11230.8|11228.3|11224.3|11222.3|30
1714680000000|2024-05-02 20:00:00|11229.8|11223.8|11233.3|11227.3|11236.2|11230.2|11228|11222|144
1714680300000|2024-05-02 20:05:00|11233.1|11227.1|11231|11225|11233.3|11227.3|11229.2|11223.2|0
1714680600000|2024-05-02 20:10:00|11231.4|11225.4|11229.4|11223.4|11231.4|11225.4|11228.5|11222.5|4856
1714680900000|2024-05-02 20:15:00|11229.6|11223.6|11227.2|11221.2|11230|11224|11227.1|11221.1|0
1714681200000|2024-05-02 20:20:00|11227.1|11221.1|11228.6|11222.6|11229.3|11223.3|11227.1|11221.1|0
1714681500000|2024-05-02 20:25:00|11228.9|11222.9|11229.4|11223.4|11230.6|11224.6|11228.2|11222.2|0
1714681800000|2024-05-02 20:30:00|11229.5|11223.5|11239.6|11233.6|11243.2|11237.2|11229.5|11223.5|0
1714682100000|2024-05-02 20:35:00|11239.3|11233.3|11240.3|11234.3|11241.9|11235.9|11238.5|11232.5|0
1714682400000|2024-05-02 20:40:00|11240.5|11234.5|11247.8|11241.8|11248.1|11242.1|11240.5|11234.5|0
1714682700000|2024-05-02 20:45:00|11247.5|11241.5|11246.1|11240.1|11248.5|11242.5|11245.7|11239.7|0
1714683000000|2024-05-02 20:50:00|11246|11240|11245.2|11239.2|11247.4|11241.4|11244.6|11238.6|0
1714683300000|2024-05-02 20:55:00|11245.3|11239.3|11246.4|11240.4|11247.1|11241.1|11245.2|11239.2|0
1714683600000|2024-05-02 21:00:00|11246.3|11240.3|11246.3|11240.3|11246.5|11240.5|11245.7|11239.7|0
1714683900000|2024-05-02 21:05:00|11246.1|11240.1|11244.9|11238.9|11246.3|11240.3|11244.7|11238.7|0
1714684200000|2024-05-02 21:10:00|11244.7|11238.7|11243.9|11237.9|11244.9|11238.9|11243.8|11237.8|0
1714684500000|2024-05-02 21:15:00|11244|11238|11243.4|11237.4|11244.6|11238.6|11243.4|11237.4|0
1714684800000|2024-05-02 21:20:00|11243.2|11237.2|11244.3|11238.3|11244.6|11238.6|11243.2|11237.2|0
1714685100000|2024-05-02 21:25:00|11244.5|11238.5|11244.5|11238.5|11244.5|11238.5|11243.9|11237.9|0
1714685400000|2024-05-02 21:30:00|11244.3|11238.3|11244.3|11238.3|11244.5|11238.5|11244.3|11238.3|0
1714685700000|2024-05-02 21:35:00|11243|11237|11241.3|11235.3|11243|11237|11238.4|11232.4|0
1714686000000|2024-05-02 21:40:00|11241|11235|11240.6|11234.6|11241|11235|11240.2|11234.2|0
1714686300000|2024-05-02 21:45:00|11240.9|11234.9|11241.7|11235.7|11241.7|11235.7|11240.4|11234.4|0
1714686600000|2024-05-02 21:50:00|11241.8|11235.8|11242.3|11236.3|11242.4|11236.4|11241.8|11235.8|0
1714686900000|2024-05-02 21:55:00|11242.4|11236.4|11243.1|11237.1|11244|11238|11242.2|11236.2|0
1714687200000|2024-05-02 22:00:00|11243.4|11237.4|11242.2|11236.2|11244.5|11238.5|11241.1|11235.1|0
1714687500000|2024-05-02 22:05:00|11242.4|11236.4|11241.2|11235.2|11242.6|11236.6|11240.1|11234.1|0
1714687800000|2024-05-02 22:10:00|11241.5|11235.5|11243.3|11237.3|11244|11238|11241|11235|0
1714688100000|2024-05-02 22:15:00|11243.8|11237.8|11245.9|11239.9|11251.9|11245.9|11243.8|11237.8|0
1714688400000|2024-05-02 22:20:00|11245.6|11239.6|11243.4|11237.4|11246.5|11240.5|11243.4|11237.4|0
1714688700000|2024-05-02 22:25:00|11244|11238|11243.4|11237.4|11245.5|11239.5|11242.3|11236.3|0
1714689000000|2024-05-02 22:30:00|11243.1|11237.1|11240.6|11234.6|11243.3|11237.3|11239.8|11233.8|0
1714689300000|2024-05-02 22:35:00|11240.5|11234.5|11240.9|11234.9|11241.2|11235.2|11239.2|11233.2|0
1714689600000|2024-05-02 22:40:00|11241.2|11235.2|11240.6|11234.6|11241.6|11235.6|11240.5|11234.5|0
1714689900000|2024-05-02 22:45:00|11240.9|11234.9|11239.9|11233.9|11240.9|11234.9|11239.9|11233.9|0
1714690200000|2024-05-02 22:50:00|11240.1|11234.1|11240.9|11234.9|11240.9|11234.9|11239.8|11233.8|0
1714690500000|2024-05-02 22:55:00|11240.8|11234.8|11241.2|11235.2|11241.3|11235.3|11240.6|11234.6|0
1714690800000|2024-05-02 23:00:00|11240.9|11234.9|11240.6|11234.6|11241.2|11235.2|11239.8|11233.8|0
1714691100000|2024-05-02 23:05:00|11240.5|11234.5|11240.9|11234.9|11241|11235|11239.7|11233.7|0
1714691400000|2024-05-02 23:10:00|11240.6|11234.6|11242.7|11236.7|11242.7|11236.7|11239.9|11233.9|0
1714691700000|2024-05-02 23:15:00|11242.6|11236.6|11240.9|11234.9|11242.6|11236.6|11240.2|11234.2|0
1714692000000|2024-05-02 23:20:00|11240.8|11234.8|11240.5|11234.5|11241.2|11235.2|11239.5|11233.5|0
1714692300000|2024-05-02 23:25:00|11240.2|11234.2|11240.5|11234.5|11240.6|11234.6|11240.2|11234.2|0
1714692600000|2024-05-02 23:30:00|11240.3|11234.3|11240.6|11234.6|11241.2|11235.2|11240.1|11234.1|0
1714692900000|2024-05-02 23:35:00|11240.5|11234.5|11240.8|11234.8|11240.9|11234.9|11240.5|11234.5|0
1714693200000|2024-05-02 23:40:00|11240.9|11234.9|11240.5|11234.5|11241.2|11235.2|11240.5|11234.5|0
1714693500000|2024-05-02 23:45:00|11240.3|11234.3|11241.6|11235.6|11241.6|11235.6|11240.2|11234.2|0
1714693800000|2024-05-02 23:50:00|11241.5|11235.5|11242.6|11236.6|11242.7|11236.7|11241.3|11235.3|0
1714694100000|2024-05-02 23:55:00|11242.7|11236.7|11241.9|11235.9|11242.7|11236.7|11241.6|11235.6|0
1714694400000|2024-05-03 00:00:00|11242.2|11236.2|11241.8|11235.8|11242.9|11236.9|11239.8|11233.8|0
1714694700000|2024-05-03 00:05:00|11242|11236|11242.6|11236.6|11243.3|11237.3|11241.6|11235.6|0
1714695000000|2024-05-03 00:10:00|11242.9|11236.9|11242|11236|11242.9|11236.9|11241.1|11235.1|0
1714695300000|2024-05-03 00:15:00|11241.8|11235.8|11237|11231|11245|11239|11237|11231|0
1714695600000|2024-05-03 00:20:00|11238.3|11232.3|11239.7|11233.7|11239.7|11233.7|11237|11231|0
1714695900000|2024-05-03 00:25:00|11238.3|11232.3|11238.4|11232.4|11239.7|11233.7|11238.3|11232.3|0
1714696200000|2024-05-03 00:30:00|11239.7|11233.7|11241.1|11235.1|11241.1|11235.1|11239.7|11233.7|0
1714696500000|2024-05-03 00:35:00|11242.4|11236.4|11242.5|11236.5|11243.9|11237.9|11241.1|11235.1|0
1714696800000|2024-05-03 00:40:00|11241.1|11235.1|11243.8|11237.8|11243.9|11237.9|11241.1|11235.1|0
1714697100000|2024-05-03 00:45:00|11243.9|11237.9|11245.2|11239.2|11245.3|11239.3|11243.9|11237.9|0
1714697400000|2024-05-03 00:50:00|11243.9|11237.9|11245.2|11239.2|11245.2|11239.2|11243.8|11237.8|0
1714697700000|2024-05-03 00:55:00|11243.8|11237.8|11243.8|11237.8|11245.2|11239.2|11243.8|11237.8|0
1714698000000|2024-05-03 01:00:00|11243.9|11237.9|11242.5|11236.5|11243.9|11237.9|11242.5|11236.5|0
1714698300000|2024-05-03 01:05:00|11241.2|11235.2|11242.5|11236.5|11243.9|11237.9|11241.2|11235.2|0
1714698900000|2024-05-03 01:15:00|11243.8|11237.8|11242.5|11236.5|11243.9|11237.9|11242.5|11236.5|0
1714699200000|2024-05-03 01:20:00|11243.9|11237.9|11243.9|11237.9|11243.9|11237.9|11242.6|11236.6|0
1714699500000|2024-05-03 01:25:00|11245.3|11239.3|11243.9|11237.9|11245.3|11239.3|11242.5|11236.5|0
1714699800000|2024-05-03 01:30:00|11242.5|11236.5|11245.3|11239.3|11245.3|11239.3|11242.5|11236.5|0
1714700100000|2024-05-03 01:35:00|11246.6|11240.6|11246.6|11240.6|11246.6|11240.6|11245.3|11239.3|0
1714700400000|2024-05-03 01:40:00|11245.3|11239.3|11243.2|11237.2|11246.6|11240.6|11242.5|11236.5|0
1714700700000|2024-05-03 01:45:00|11243.9|11237.9|11246.6|11240.6|11246.6|11240.6|11243.9|11237.9|0
1714701000000|2024-05-03 01:50:00|11245.2|11239.2|11245.2|11239.2|11246.6|11240.6|11245.2|11239.2|0
1714701300000|2024-05-03 01:55:00|11243.9|11237.9|11241.1|11235.1|11244.5|11238.5|11241.1|11235.1|0
1714701600000|2024-05-03 02:00:00|11241.8|11235.8|11241.1|11235.1|11242.5|11236.5|11241.1|11235.1|0
1714701900000|2024-05-03 02:05:00|11242.5|11236.5|11242.5|11236.5|11242.5|11236.5|11242.5|11236.5|0
1714702500000|2024-05-03 02:15:00|11241.1|11235.1|11241.1|11235.1|11242.5|11236.5|11241.1|11235.1|0
1714702800000|2024-05-03 02:20:00|11241.8|11235.8|11239.7|11233.7|11242.5|11236.5|11239.7|11233.7|0
1714703100000|2024-05-03 02:25:00|11239.8|11233.8|11238.4|11232.4|11239.8|11233.8|11237.1|11231.1|0
1714703400000|2024-05-03 02:30:00|11239.8|11233.8|11239.8|11233.8|11239.8|11233.8|11238.4|11232.4|0
1714703700000|2024-05-03 02:35:00|11239.1|11233.1|11238.4|11232.4|11239.8|11233.8|11237.1|11231.1|0
1714704300000|2024-05-03 02:45:00|11237.7|11231.7|11237.1|11231.1|11238.4|11232.4|11236.4|11230.4|0
1714704900000|2024-05-03 02:55:00|11237.7|11231.7|11237|11231|11237.7|11231.7|11237|11231|0
1714705200000|2024-05-03 03:00:00|11236.4|11230.4|11237.1|11231.1|11238.4|11232.4|11235.7|11229.7|0
1714705500000|2024-05-03 03:05:00|11237.8|11231.8|11235.7|11229.7|11238.4|11232.4|11235.7|11229.7|0
1714705800000|2024-05-03 03:10:00|11237.1|11231.1|11235.7|11229.7|11237.1|11231.1|11235.7|11229.7|0
1714706100000|2024-05-03 03:15:00|11236.4|11230.4|11235.7|11229.7|11236.4|11230.4|11235.7|11229.7|0
1714706400000|2024-05-03 03:20:00|11234.4|11228.4|11236.4|11230.4|11237.1|11231.1|11234.4|11228.4|0
1714706700000|2024-05-03 03:25:00|11235.7|11229.7|11235.7|11229.7|11235.7|11229.7|11234.4|11228.4|0
1714707000000|2024-05-03 03:30:00|11234.4|11228.4|11237.1|11231.1|11237.1|11231.1|11234.4|11228.4|0
1714707300000|2024-05-03 03:35:00|11236.4|11230.4|11235.8|11229.8|11237.1|11231.1|11235.7|11229.7|0
1714707600000|2024-05-03 03:40:00|11237.1|11231.1|11237.1|11231.1|11237.1|11231.1|11237.1|11231.1|0
1714707900000|2024-05-03 03:45:00|11235.7|11229.7|11235.9|11229.9|11237.2|11231.2|11235.7|11229.7|0
1714708200000|2024-05-03 03:50:00|11235.8|11229.8|11234.5|11228.5|11235.8|11229.8|11234.5|11228.5|0
1714708500000|2024-05-03 03:55:00|11235.9|11229.9|11235.9|11229.9|11235.9|11229.9|11234.5|11228.5|0
1714708800000|2024-05-03 04:00:00|11235.2|11229.2|11235.2|11229.2|11235.9|11229.9|11234.5|11228.5|0
1714709100000|2024-05-03 04:05:00|11234.5|11228.5|11233.2|11227.2|11234.5|11228.5|11233.2|11227.2|0
1714709400000|2024-05-03 04:10:00|11233.8|11227.8|11233.8|11227.8|11234.5|11228.5|11233.2|11227.2|0
1714709700000|2024-05-03 04:15:00|11234.5|11228.5|11234.5|11228.5|11234.6|11228.6|11233.8|11227.8|0
1714710300000|2024-05-03 04:25:00|11233.2|11227.2|11235.9|11229.9|11235.9|11229.9|11233.2|11227.2|0
1714710600000|2024-05-03 04:30:00|11235.8|11229.8|11235.8|11229.8|11237.2|11231.2|11234.5|11228.5|0
1714710900000|2024-05-03 04:35:00|11236.5|11230.5|11235.8|11229.8|11236.5|11230.5|11235.8|11229.8|0
1714711500000|2024-05-03 04:45:00|11237.1|11231.1|11237.1|11231.1|11237.1|11231.1|11237.1|11231.1|0
1714711800000|2024-05-03 04:50:00|11236.5|11230.5|11234.4|11228.4|11236.5|11230.5|11234.4|11228.4|0
1714712100000|2024-05-03 04:55:00|11233.1|11227.1|11233.1|11227.1|11233.1|11227.1|11233.1|11227.1|0
1714712400000|2024-05-03 05:00:00|11231.7|11225.7|11233.1|11227.1|11233.1|11227.1|11231.7|11225.7|0
1714712700000|2024-05-03 05:05:00|11234.4|11228.4|11233.1|11227.1|11234.4|11228.4|11233.1|11227.1|0
1714713000000|2024-05-03 05:10:00|11233.2|11227.2|11233.2|11227.2|11233.2|11227.2|11233.2|11227.2|0
1714713300000|2024-05-03 05:15:00|11233.9|11227.9|11231.8|11225.8|11234.5|11228.5|11231.8|11225.8|0
1714713600000|2024-05-03 05:20:00|11231.9|11225.9|11234.6|11228.6|11234.6|11228.6|11231.9|11225.9|0
1714713900000|2024-05-03 05:25:00|11233.9|11227.9|11231.9|11225.9|11234.6|11228.6|11231.9|11225.9|0
1714714200000|2024-05-03 05:30:00|11232.5|11226.5|11234.6|11228.6|11234.6|11228.6|11231.9|11225.9|0
1714714500000|2024-05-03 05:35:00|11233.3|11227.3|11235.9|11229.9|11235.9|11229.9|11233.3|11227.3|0
1714714800000|2024-05-03 05:40:00|11236|11230|11237.3|11231.3|11238|11232|11236|11230|0
1714715100000|2024-05-03 05:45:00|11238|11232|11240|11234|11242.7|11236.7|11238|11232|0
1714715400000|2024-05-03 05:50:00|11239.9|11233.9|11244|11238|11249.3|11243.3|11239.9|11233.9|0
1714715700000|2024-05-03 05:55:00|11244.6|11238.6|11247.6|11241.6|11247.6|11241.6|11241.3|11235.3|0
1714716000000|2024-05-03 06:00:00|11237.3|11235.3|11226.3|11224.3|11237.3|11235.3|11225.3|11223.3|27
1714716300000|2024-05-03 06:05:00|11225.8|11223.8|11227.8|11225.8|11230.8|11228.8|11224.3|11222.3|31
1714716600000|2024-05-03 06:10:00|11229.3|11227.3|11235.8|11233.8|11236.3|11234.3|11229.3|11227.3|14
1714716900000|2024-05-03 06:15:00|11235.3|11233.3|11237.3|11235.3|11238.3|11236.3|11233.8|11231.8|13
1714717200000|2024-05-03 06:20:00|11236.8|11234.8|11235.3|11233.3|11237.3|11235.3|11234.3|11232.3|9
1714717500000|2024-05-03 06:25:00|11235.8|11233.8|11237.3|11235.3|11239.3|11237.3|11235.8|11233.8|4
1714717800000|2024-05-03 06:30:00|11237.8|11235.8|11237.8|11235.8|11240.3|11238.3|11236.3|11234.3|19
1714718100000|2024-05-03 06:35:00|11237.3|11235.3|11240.3|11238.3|11241.8|11239.8|11236.3|11234.3|14
1714718400000|2024-05-03 06:40:00|11240.8|11238.8|11242.3|11240.3|11246.8|11244.8|11238.3|11236.3|34
1714718700000|2024-05-03 06:45:00|11242.8|11240.8|11242.3|11240.3|11244.8|11242.8|11241.8|11239.8|6
1714719000000|2024-05-03 06:50:00|11243.3|11241.3|11245.3|11243.3|11248.3|11246.3|11243.3|11241.3|60
1714719300000|2024-05-03 06:55:00|11247.3|11245.3|11245.3|11243.3|11247.3|11245.3|11237.3|11235.3|164
1714719600000|2024-05-03 07:00:00|11246.3|11244.3|11236.8|11234.8|11252.3|11250.3|11233.8|11231.8|586
1714719900000|2024-05-03 07:05:00|11237.3|11235.3|11224.3|11222.3|11242.3|11240.3|11223.3|11221.3|407
1714720200000|2024-05-03 07:10:00|11224.8|11222.8|11237.8|11235.8|11239.8|11237.8|11224.3|11222.3|242
1714720500000|2024-05-03 07:15:00|11237.3|11235.3|11241.8|11239.8|11242.8|11240.8|11234.8|11232.8|231
1714720800000|2024-05-03 07:20:00|11242.3|11240.3|11234.3|11232.3|11242.8|11240.8|11233.3|11231.3|126
1714721100000|2024-05-03 07:25:00|11233.3|11231.3|11229.3|11227.3|11235.3|11233.3|11227.3|11225.3|120
1714721400000|2024-05-03 07:30:00|11229.8|11227.8|11234.3|11232.3|11239.3|11237.3|11227.3|11225.3|203
1714721700000|2024-05-03 07:35:00|11234.8|11232.8|11231.8|11229.8|11235.3|11233.3|11231.3|11229.3|172
1714722000000|2024-05-03 07:40:00|11230.6|11228.6|11233.1|11231.1|11240.6|11238.6|11228.1|11226.1|157
1714722300000|2024-05-03 07:45:00|11233.6|11231.6|11235.1|11233.1|11236.6|11234.6|11232.6|11230.6|122
1714722600000|2024-05-03 07:50:00|11235.6|11233.6|11233.6|11231.6|11238.6|11236.6|11233.1|11231.1|102
1714722900000|2024-05-03 07:55:00|11234.1|11232.1|11242.6|11240.6|11242.6|11240.6|11233.6|11231.6|196
1714723200000|2024-05-03 08:00:00|11242.1|11240.1|11246.6|11244.6|11246.6|11244.6|11240.1|11238.1|194
1714723500000|2024-05-03 08:05:00|11246.1|11244.1|11253.6|11251.6|11254.1|11252.1|11245.6|11243.6|167
1714723800000|2024-05-03 08:10:00|11254.1|11252.1|11247.1|11245.1|11255.6|11253.6|11246.6|11244.6|172
1714724100000|2024-05-03 08:15:00|11247.6|11245.6|11249.6|11247.6|11250.1|11248.1|11245.6|11243.6|92
1714724400000|2024-05-03 08:20:00|11249.1|11247.1|11241.6|11239.6|11249.1|11247.1|11240.6|11238.6|155
1714724700000|2024-05-03 08:25:00|11241.1|11239.1|11239.6|11237.6|11245.6|11243.6|11238.6|11236.6|175
1714725000000|2024-05-03 08:30:00|11239.1|11237.1|11239.6|11237.6|11242.6|11240.6|11236.6|11234.6|148
1714725300000|2024-05-03 08:35:00|11240.1|11238.1|11241.6|11239.6|11241.6|11239.6|11236.6|11234.6|73
1714725600000|2024-05-03 08:40:00|11242.6|11240.6|11245.1|11243.1|11245.1|11243.1|11240.6|11238.6|103
1714725900000|2024-05-03 08:45:00|11244.6|11242.6|11247.1|11245.1|11249.1|11247.1|11242.6|11240.6|59
1714726200000|2024-05-03 08:50:00|11247.6|11245.6|11251.6|11249.6|11251.6|11249.6|11247.6|11245.6|63
1714726500000|2024-05-03 08:55:00|11251.1|11249.1|11249.6|11247.6|11252.1|11250.1|11249.1|11247.1|72
1714726800000|2024-05-03 09:00:00|11248.6|11246.6|11246.1|11244.1|11249.1|11247.1|11243.1|11241.1|60
1714727100000|2024-05-03 09:05:00|11246.6|11244.6|11246.6|11244.6|11247.6|11245.6|11242.6|11240.6|94
1714727400000|2024-05-03 09:10:00|11247.6|11245.6|11250.6|11248.6|11251.6|11249.6|11246.6|11244.6|91
1714727700000|2024-05-03 09:15:00|11249.6|11247.6|11252.6|11250.6|11254.6|11252.6|11249.6|11247.6|82
1714728000000|2024-05-03 09:20:00|11253.1|11251.1|11250.1|11248.1|11253.1|11251.1|11246.6|11244.6|71
1714728300000|2024-05-03 09:25:00|11249.6|11247.6|11244.6|11242.6|11249.6|11247.6|11244.6|11242.6|62
1714728600000|2024-05-03 09:30:00|11244.1|11242.1|11245.6|11243.6|11249.6|11247.6|11243.6|11241.6|155
1714728900000|2024-05-03 09:35:00|11245.1|11243.1|11247.6|11245.6|11250.1|11248.1|11244.6|11242.6|71
1714729200000|2024-05-03 09:40:00|11248.1|11246.1|11249.6|11247.6|11249.6|11247.6|11242.6|11240.6|118
1714729500000|2024-05-03 09:45:00|11250.6|11248.6|11251.6|11249.6|11251.6|11249.6|11247.6|11245.6|67
1714729800000|2024-05-03 09:50:00|11252.1|11250.1|11256.6|11254.6|11257.6|11255.6|11250.6|11248.6|467
1714730100000|2024-05-03 09:55:00|11256.1|11254.1|11253.1|11251.1|11256.6|11254.6|11252.1|11250.1|152
1714730400000|2024-05-03 10:00:00|11253.6|11251.6|11258.6|11256.6|11259.1|11257.1|11252.6|11250.6|123
1714730700000|2024-05-03 10:05:00|11259.6|11257.6|11256.6|11254.6|11259.6|11257.6|11253.1|11251.1|116
1714731000000|2024-05-03 10:10:00|11256.1|11254.1|11258.6|11256.6|11259.1|11257.1|11256.1|11254.1|62
1714731300000|2024-05-03 10:15:00|11258.1|11256.1|11260.6|11258.6|11260.6|11258.6|11257.6|11255.6|68
1714731600000|2024-05-03 10:20:00|11260.1|11258.1|11259.6|11257.6|11260.6|11258.6|11257.1|11255.1|108
1714731900000|2024-05-03 10:25:00|11259.1|11257.1|11256.1|11254.1|11260.6|11258.6|11255.6|11253.6|89
1714732200000|2024-05-03 10:30:00|11256.6|11254.6|11251.6|11249.6|11258.6|11256.6|11251.6|11249.6|112
1714732500000|2024-05-03 10:35:00|11250.6|11248.6|11253.6|11251.6|11254.6|11252.6|11250.6|11248.6|81
1714732800000|2024-05-03 10:40:00|11254.1|11252.1|11257.6|11255.6|11257.6|11255.6|11253.6|11251.6|51
1714733100000|2024-05-03 10:45:00|11258.1|11256.1|11257.6|11255.6|11260.6|11258.6|11256.6|11254.6|47
1714733400000|2024-05-03 10:50:00|11258.1|11256.1|11259.1|11257.1|11259.6|11257.6|11257.6|11255.6|61
1714733700000|2024-05-03 10:55:00|11258.6|11256.6|11261.1|11259.1|11261.6|11259.6|11257.6|11255.6|47
1714734000000|2024-05-03 11:00:00|11260.6|11258.6|11259.1|11257.1|11264.6|11262.6|11256.6|11254.6|109
1714734300000|2024-05-03 11:05:00|11259.6|11257.6|11258.6|11256.6|11261.6|11259.6|11258.1|11256.1|66
1714734600000|2024-05-03 11:10:00|11258.1|11256.1|11260.6|11258.6|11262.6|11260.6|11258.1|11256.1|68
1714734900000|2024-05-03 11:15:00|11260.1|11258.1|11262.6|11260.6|11263.1|11261.1|11259.6|11257.6|87
1714735200000|2024-05-03 11:20:00|11262.1|11260.1|11261.6|11259.6|11262.1|11260.1|11258.1|11256.1|64
1714735500000|2024-05-03 11:25:00|11262.1|11260.1|11264.6|11262.6|11265.6|11263.6|11261.6|11259.6|95
1714735800000|2024-05-03 11:30:00|11264.1|11262.1|11262.6|11260.6|11267.6|11265.6|11262.6|11260.6|148
1714736100000|2024-05-03 11:35:00|11261.6|11259.6|11268.1|11266.1|11268.6|11266.6|11261.6|11259.6|69
1714736400000|2024-05-03 11:40:00|11268.4|11266.4|11272.4|11270.4|11273.4|11271.4|11267.9|11265.9|54
1714736700000|2024-05-03 11:45:00|11271.9|11269.9|11266.4|11264.4|11272.4|11270.4|11265.9|11263.9|60
1714737000000|2024-05-03 11:50:00|11266.9|11264.9|11265.4|11263.4|11269.4|11267.4|11265.4|11263.4|219
1714737300000|2024-05-03 11:55:00|11264.9|11262.9|11264.9|11262.9|11266.4|11264.4|11263.4|11261.4|105
1714737600000|2024-05-03 12:00:00|11265.4|11263.4|11271.9|11269.9|11272.9|11270.9|11263.4|11261.4|100
1714737900000|2024-05-03 12:05:00|11271.4|11269.4|11273.9|11271.9|11273.9|11271.9|11269.9|11267.9|64
1714738200000|2024-05-03 12:10:00|11274.4|11272.4|11276.9|11274.9|11277.9|11275.9|11271.9|11269.9|140
1714738500000|2024-05-03 12:15:00|11276.4|11274.4|11274.9|11272.9|11276.9|11274.9|11272.9|11270.9|100
1714738800000|2024-05-03 12:20:00|11274.4|11272.4|11275.9|11273.9|11280.9|11278.9|11274.4|11272.4|172
1714739100000|2024-05-03 12:25:00|11274.9|11272.9|11274.9|11272.9|11280.9|11278.9|11272.4|11270.4|145
1714739400000|2024-05-03 12:30:00|11277.4|11275.4|11324.9|11322.9|11335.4|11333.4|11277.4|11275.4|1097
1714739700000|2024-05-03 12:35:00|11325.4|11323.4|11332.4|11330.4|11334.9|11332.9|11325.4|11323.4|543
1714740000000|2024-05-03 12:40:00|11332.9|11330.9|11320.4|11318.4|11337.9|11335.9|11318.9|11316.9|317
1714740300000|2024-05-03 12:45:00|11320.9|11318.9|11322.9|11320.9|11329.9|11327.9|11318.4|11316.4|256
1714740600000|2024-05-03 12:50:00|11322.4|11320.4|11317.9|11315.9|11324.9|11322.9|11310.9|11308.9|176
1714740900000|2024-05-03 12:55:00|11318.4|11316.4|11314.4|11312.4|11327.9|11325.9|11310.4|11308.4|303
1714741200000|2024-05-03 13:00:00|11314.9|11312.9|11311.4|11309.4|11320.4|11318.4|11306.9|11304.9|190
1714741500000|2024-05-03 13:05:00|11311.9|11309.9|11300.9|11298.9|11313.4|11311.4|11297.9|11295.9|124
1714741800000|2024-05-03 13:10:00|11301.9|11299.9|11302.9|11300.9|11303.9|11301.9|11297.9|11295.9|171
1714742100000|2024-05-03 13:15:00|11302.4|11300.4|11294.9|11292.9|11307.9|11305.9|11294.9|11292.9|403
1714742400000|2024-05-03 13:20:00|11294.4|11292.4|11292.4|11290.4|11295.4|11293.4|11287.4|11285.4|195
1714742700000|2024-05-03 13:25:00|11292.9|11290.9|11300.9|11298.9|11301.9|11299.9|11291.9|11289.9|211
1714743000000|2024-05-03 13:30:00|11301.4|11299.4|11280.9|11278.9|11303.9|11301.9|11280.9|11278.9|272
1714743300000|2024-05-03 13:35:00|11280.4|11278.4|11287.4|11285.4|11287.9|11285.9|11274.9|11272.9|237
1714743600000|2024-05-03 13:40:00|11286.9|11284.9|11296.4|11294.4|11297.9|11295.9|11286.4|11284.4|161
1714743900000|2024-05-03 13:45:00|11296.9|11294.9|11294.4|11292.4|11302.9|11300.9|11290.9|11288.9|259
1714744200000|2024-05-03 13:50:00|11293.9|11291.9|11309.9|11307.9|11311.9|11309.9|11287.9|11285.9|188
1714744500000|2024-05-03 13:55:00|11310.4|11308.4|11302.4|11300.4|11311.9|11309.9|11302.4|11300.4|194
1714744800000|2024-05-03 14:00:00|11308.9|11306.9|11275.4|11273.4|11310.9|11308.9|11272.9|11270.9|459
1714745100000|2024-05-03 14:05:00|11275.9|11273.9|11271.4|11269.4|11280.4|11278.4|11262.9|11260.9|199
1714745400000|2024-05-03 14:10:00|11270.9|11268.9|11263.9|11261.9|11277.4|11275.4|11260.4|11258.4|187
1714745700000|2024-05-03 14:15:00|11264.4|11262.4|11262.4|11260.4|11270.4|11268.4|11260.9|11258.9|435
1714746000000|2024-05-03 14:20:00|11262.9|11260.9|11263.4|11261.4|11264.4|11262.4|11257.4|11255.4|263
1714746300000|2024-05-03 14:25:00|11262.9|11260.9|11266.4|11264.4|11268.9|11266.9|11251.4|11249.4|279
1714746600000|2024-05-03 14:30:00|11266.9|11264.9|11265.4|11263.4|11274.9|11272.9|11264.4|11262.4|175
1714746900000|2024-05-03 14:35:00|11264.9|11262.9|11266.4|11264.4|11271.4|11269.4|11259.4|11257.4|233
1714747200000|2024-05-03 14:40:00|11266.9|11264.9|11276.9|11274.9|11277.9|11275.9|11266.4|11264.4|219
1714747500000|2024-05-03 14:45:00|11276.4|11274.4|11270.4|11268.4|11279.4|11277.4|11268.4|11266.4|210
1714747800000|2024-05-03 14:50:00|11270.9|11268.9|11268.9|11266.9|11276.4|11274.4|11267.4|11265.4|247
1714748100000|2024-05-03 14:55:00|11269.4|11267.4|11268.9|11266.9|11275.4|11273.4|11268.4|11266.4|242
1714748400000|2024-05-03 15:00:00|11268.4|11266.4|11268.9|11266.9|11274.4|11272.4|11268.4|11266.4|290
1714748700000|2024-05-03 15:05:00|11268.4|11266.4|11264.4|11262.4|11273.9|11271.9|11263.4|11261.4|262
1714749000000|2024-05-03 15:10:00|11264.9|11262.9|11269.4|11267.4|11269.9|11267.9|11263.4|11261.4|379
1714749300000|2024-05-03 15:15:00|11269.9|11267.9|11267.4|11265.4|11273.9|11271.9|11266.4|11264.4|601
1714749600000|2024-05-03 15:20:00|11268.4|11266.4|11277.4|11275.4|11278.9|11276.9|11267.9|11265.9|608
1714749900000|2024-05-03 15:25:00|11277.9|11275.9|11277.4|11275.4|11282.9|11280.9|11275.4|11273.4|2130
1714750200000|2024-05-03 15:30:00|11276.9|11274.9|11280.4|11278.4|11282.4|11280.4|11271.4|11269.4|1029
1714750500000|2024-05-03 15:35:00|11279.9|11277.9|11278.4|11276.4|11282.4|11280.4|11278.4|11276.4|334
1714750800000|2024-05-03 15:40:00|11277.9|11275.9|11281.9|11279.9|11284.4|11282.4|11277.4|11275.4|135
1714751100000|2024-05-03 15:45:00|11282.4|11280.4|11283.4|11281.4|11283.9|11281.9|11279.9|11277.9|36
1714751400000|2024-05-03 15:50:00|11282.9|11280.9|11287.9|11285.9|11288.4|11286.4|11282.4|11280.4|61
1714751700000|2024-05-03 15:55:00|11288.4|11286.4|11288.4|11286.4|11290.4|11288.4|11287.4|11285.4|50
1714752000000|2024-05-03 16:00:00|11288.9|11286.9|11288.9|11286.9|11291.4|11289.4|11287.9|11285.9|59
1714752300000|2024-05-03 16:05:00|11288.4|11286.4|11291.4|11289.4|11291.4|11289.4|11287.9|11285.9|35
1714752600000|2024-05-03 16:10:00|11291.9|11289.9|11287.9|11285.9|11292.4|11290.4|11287.9|11285.9|55
1714752900000|2024-05-03 16:15:00|11288.4|11286.4|11291.4|11289.4|11292.4|11290.4|11287.9|11285.9|27
1714753200000|2024-05-03 16:20:00|11290.9|11288.9|11291.4|11289.4|11292.9|11290.9|11289.4|11287.4|36
1714753500000|2024-05-03 16:25:00|11290.9|11288.9|11291.9|11289.9|11293.4|11291.4|11289.4|11287.4|40
1714753800000|2024-05-03 16:30:00|11292.4|11290.4|11290.9|11288.9|11293.4|11291.4|11289.9|11287.9|43
1714754100000|2024-05-03 16:35:00|11290.4|11288.4|11295.4|11293.4|11295.4|11293.4|11289.4|11287.4|20
1714754400000|2024-05-03 16:40:00|11294.9|11292.9|11289.9|11287.9|11294.9|11292.9|11289.4|11287.4|13
1714754700000|2024-05-03 16:45:00|11289.4|11287.4|11289.9|11287.9|11291.4|11289.4|11288.4|11286.4|19
1714755000000|2024-05-03 16:50:00|11290.4|11288.4|11287.9|11285.9|11290.9|11288.9|11286.9|11284.9|11
1714755300000|2024-05-03 16:55:00|11287.4|11285.4|11287.4|11285.4|11288.4|11286.4|11285.9|11283.9|3
1714755600000|2024-05-03 17:00:00|11287.9|11285.9|11286.9|11284.9|11287.9|11285.9|11285.9|11283.9|4
1714755900000|2024-05-03 17:05:00|11286.4|11284.4|11287.9|11285.9|11288.9|11286.9|11286.4|11284.4|8
1714756200000|2024-05-03 17:10:00|11287.4|11285.4|11287.4|11285.4|11289.4|11287.4|11285.9|11283.9|90
1714756500000|2024-05-03 17:15:00|11286.9|11284.9|11286.4|11284.4|11288.4|11286.4|11285.4|11283.4|9
1714756800000|2024-05-03 17:20:00|11286.9|11284.9|11284.4|11282.4|11286.9|11284.9|11283.9|11281.9|10
1714757100000|2024-05-03 17:25:00|11284.9|11282.9|11284.9|11282.9|11286.4|11284.4|11283.9|11281.9|27
1714757400000|2024-05-03 17:30:00|11285.4|11283.4|11281.9|11279.9|11285.9|11283.9|11280.4|11278.4|36
1714757700000|2024-05-03 17:35:00|11282.4|11280.4|11284.9|11282.9|11284.9|11282.9|11281.4|11279.4|8
1714758000000|2024-05-03 17:40:00|11285.4|11283.4|11283.9|11281.9|11286.9|11284.9|11283.4|11281.4|4
1714758300000|2024-05-03 17:45:00|11283.4|11281.4|11284.4|11282.4|11285.9|11283.9|11282.9|11280.9|5
1714758600000|2024-05-03 17:50:00|11284.9|11282.9|11285.9|11283.9|11286.4|11284.4|11283.9|11281.9|1
1714758900000|2024-05-03 17:55:00|11285.4|11283.4|11285.9|11283.9|11288.4|11286.4|11284.9|11282.9|4
1714759200000|2024-05-03 18:00:00|11286.4|11284.4|11287.4|11285.4|11288.4|11286.4|11286.4|11284.4|21
1714759500000|2024-05-03 18:05:00|11287.9|11285.9|11289.9|11287.9|11290.4|11288.4|11286.4|11284.4|15
1714759800000|2024-05-03 18:10:00|11290.4|11288.4|11288.9|11286.9|11290.9|11288.9|11288.4|11286.4|4
1714760100000|2024-05-03 18:15:00|11289.4|11287.4|11290.9|11288.9|11291.4|11289.4|11288.4|11286.4|5
1714760400000|2024-05-03 18:20:00|11290.4|11288.4|11290.9|11288.9|11291.9|11289.9|11289.9|11287.9|6
1714760700000|2024-05-03 18:25:00|11290.4|11288.4|11289.4|11287.4|11291.9|11289.9|11289.4|11287.4|3
1714761000000|2024-05-03 18:30:00|11289.9|11287.9|11288.9|11286.9|11289.9|11287.9|11288.4|11286.4|14
1714761300000|2024-05-03 18:35:00|11289.4|11287.4|11285.4|11283.4|11290.4|11288.4|11285.4|11283.4|25
1714761600000|2024-05-03 18:40:00|11285.9|11283.9|11286.9|11284.9|11288.4|11286.4|11284.4|11282.4|12
1714761900000|2024-05-03 18:45:00|11287.4|11285.4|11286.4|11284.4|11287.9|11285.9|11284.9|11282.9|6
1714762200000|2024-05-03 18:50:00|11286.9|11284.9|11285.9|11283.9|11287.9|11285.9|11285.4|11283.4|13
1714762500000|2024-05-03 18:55:00|11285.4|11283.4|11283.9|11281.9|11285.9|11283.9|11283.4|11281.4|17
1714762800000|2024-05-03 19:00:00|11283.4|11281.4|11283.9|11281.9|11284.4|11282.4|11281.4|11279.4|16
1714763100000|2024-05-03 19:05:00|11284.4|11282.4|11282.4|11280.4|11285.4|11283.4|11282.4|11280.4|9
1714763400000|2024-05-03 19:10:00|11282.9|11280.9|11281.4|11279.4|11283.9|11281.9|11280.4|11278.4|31
1714763700000|2024-05-03 19:15:00|11281.9|11279.9|11282.4|11280.4|11283.9|11281.9|11281.4|11279.4|7
1714764000000|2024-05-03 19:20:00|11281.4|11279.4|11282.4|11280.4|11282.9|11280.9|11281.4|11279.4|8
1714764300000|2024-05-03 19:25:00|11282.9|11280.9|11284.9|11282.9|11285.4|11283.4|11281.9|11279.9|12
1714764600000|2024-05-03 19:30:00|11284.4|11282.4|11281.4|11279.4|11284.9|11282.9|11280.9|11278.9|14
1714764900000|2024-05-03 19:35:00|11280.9|11278.9|11282.9|11280.9|11284.4|11282.4|11280.9|11278.9|9
1714765200000|2024-05-03 19:40:00|11283.4|11281.4|11283.9|11281.9|11284.9|11282.9|11282.4|11280.4|4
1714765500000|2024-05-03 19:45:00|11283.4|11281.4|11283.9|11281.9|11284.9|11282.9|11282.9|11280.9|4
1714765800000|2024-05-03 19:50:00|11284.4|11282.4|11287.4|11285.4|11288.4|11286.4|11283.4|11281.4|12
1714766100000|2024-05-03 19:55:00|11286.9|11284.9|11286.4|11280.4|11287.4|11285.4|11283.4|11279|40
1714766400000|2024-05-03 20:00:00|11285.7|11279.7|11291.4|11285.4|11291.9|11285.9|11285.4|11279.4|0
1714766700000|2024-05-03 20:05:00|11291.3|11285.3|11293.6|11287.6|11293.6|11287.6|11290.7|11284.7|0
1714767000000|2024-05-03 20:10:00|11294.3|11288.3|11294.9|11288.9|11295.6|11289.6|11293|11287|0
1714767300000|2024-05-03 20:15:00|11295|11289|11295.2|11289.2|11295.9|11289.9|11294|11288|0
1714767600000|2024-05-03 20:20:00|11295.6|11289.6|11293.6|11287.6|11295.6|11289.6|11293.6|11287.6|0
1714767900000|2024-05-03 20:25:00|11293.4|11287.4|11292|11286|11293.4|11287.4|11291.7|11285.7|0
1714768200000|2024-05-03 20:30:00|11291.8|11285.8|11292.7|11286.7|11293.4|11287.4|11291.7|11285.7|0
1714768500000|2024-05-03 20:35:00|11292.3|11286.3|11293.6|11287.6|11293.6|11287.6|11292.3|11286.3|0
1714768800000|2024-05-03 20:40:00|11293.4|11287.4|11292.9|11286.9|11293.6|11287.6|11292.7|11286.7|0
1714769100000|2024-05-03 20:45:00|11292.7|11286.7|11291.3|11285.3|11292.7|11286.7|11291|11285|0
1714769400000|2024-05-03 20:50:00|11291.7|11285.7|11292.3|11286.3|11292.3|11286.3|11291|11285|0
1714769700000|2024-05-03 20:55:00|11292|11286|11293|11287|11293.2|11287.2|11292|11286|0
1714770000000|2024-05-03 21:00:00|11292.9|11286.9|11292.9|11286.9|11292.9|11286.9|11292.9|11286.9|0
1714946400000|2024-05-05 22:00:00|11295.9|11289.9|11298.7|11292.7|11298.8|11292.8|11295.4|11289.4|0
1714946700000|2024-05-05 22:05:00|11298.6|11292.6|11296.6|11290.6|11298.6|11292.6|11295|11289|0
1714947000000|2024-05-05 22:10:00|11296.9|11290.9|11295.5|11289.5|11297.2|11291.2|11295.3|11289.3|0
1714947300000|2024-05-05 22:15:00|11295.3|11289.3|11296.4|11290.4|11296.9|11290.9|11294.6|11288.6|0
1714947600000|2024-05-05 22:20:00|11296.6|11290.6|11296.9|11290.9|11297.2|11291.2|11296.2|11290.2|0
1714947900000|2024-05-05 22:25:00|11297|11291|11297.2|11291.2|11297.6|11291.6|11296.9|11290.9|0
1714948200000|2024-05-05 22:30:00|11297.6|11291.6|11295.9|11289.9|11297.6|11291.6|11295.9|11289.9|0
1714948500000|2024-05-05 22:35:00|11295.5|11289.5|11296.6|11290.6|11297.2|11291.2|11295.5|11289.5|0
1714948800000|2024-05-05 22:40:00|11296.9|11290.9|11296.6|11290.6|11297.2|11291.2|11296.4|11290.4|0
1714949100000|2024-05-05 22:45:00|11296.8|11290.8|11296.2|11290.2|11296.9|11290.9|11296.2|11290.2|0
1714949400000|2024-05-05 22:50:00|11295.9|11289.9|11295.9|11289.9|11296.2|11290.2|11295.5|11289.5|0
1714949700000|2024-05-05 22:55:00|11296.1|11290.1|11295.9|11289.9|11296.2|11290.2|11295.9|11289.9|0
1714950000000|2024-05-05 23:00:00|11296|11290|11295.5|11289.5|11296.2|11290.2|11295.3|11289.3|0
1714950300000|2024-05-05 23:05:00|11295.3|11289.3|11296.6|11290.6|11296.9|11290.9|11295.3|11289.3|0
1714950600000|2024-05-05 23:10:00|11296.9|11290.9|11295.5|11289.5|11297.6|11291.6|11295.5|11289.5|0
1714950900000|2024-05-05 23:15:00|11297.4|11291.4|11297.3|11291.3|11297.5|11291.5|11296.3|11290.3|0
1714951200000|2024-05-05 23:20:00|11297.5|11291.5|11297|11291|11297.9|11291.9|11297|11291|0
1714951500000|2024-05-05 23:25:00|11297.1|11291.1|11297.5|11291.5|11297.5|11291.5|11297|11291|0
1714951800000|2024-05-05 23:30:00|11297.4|11291.4|11297.5|11291.5|11297.9|11291.9|11297.3|11291.3|0
1714952100000|2024-05-05 23:35:00|11297.4|11291.4|11296.3|11290.3|11297.5|11291.5|11295.9|11289.9|0
1714952400000|2024-05-05 23:40:00|11296.2|11290.2|11294.5|11288.5|11296.6|11290.6|11294.4|11288.4|0
1714952700000|2024-05-05 23:45:00|11294.4|11288.4|11293.3|11287.3|11294.6|11288.6|11292.3|11286.3|0
1714953000000|2024-05-05 23:50:00|11293.7|11287.7|11293.1|11287.1|11294.8|11288.8|11293|11287|0
1714953300000|2024-05-05 23:55:00|11293.3|11287.3|11292.7|11286.7|11293.3|11287.3|11291.7|11285.7|0
1714953600000|2024-05-06 00:00:00|11293|11287|11294.6|11288.6|11294.9|11288.9|11292.7|11286.7|0
1714953900000|2024-05-06 00:05:00|11294.5|11288.5|11293.7|11287.7|11294.9|11288.9|11293.7|11287.7|0
1714954200000|2024-05-06 00:10:00|11293.8|11287.8|11294|11288|11294.4|11288.4|11292|11286|0
1714954500000|2024-05-06 00:15:00|11292|11286|11283.3|11277.3|11292|11286|11283.3|11277.3|0
1714954800000|2024-05-06 00:20:00|11284.6|11278.6|11281.9|11275.9|11284.6|11278.6|11281.9|11275.9|0
1714955100000|2024-05-06 00:25:00|11282.6|11276.6|11286|11280|11286|11280|11281.9|11275.9|0
1714955400000|2024-05-06 00:30:00|11286.6|11280.6|11283.3|11277.3|11287.3|11281.3|11283.2|11277.2|0
1714955700000|2024-05-06 00:35:00|11283.2|11277.2|11283.3|11277.3|11283.3|11277.3|11281.9|11275.9|0
1714956000000|2024-05-06 00:40:00|11284|11278|11286|11280|11286|11280|11283.3|11277.3|0
1714956600000|2024-05-06 00:50:00|11287.3|11281.3|11288.7|11282.7|11288.7|11282.7|11287.3|11281.3|0
1714956900000|2024-05-06 00:55:00|11287.4|11281.4|11288.7|11282.7|11288.7|11282.7|11287.4|11281.4|0
1714957500000|2024-05-06 01:05:00|11290.1|11284.1|11290|11284|11290.1|11284.1|11288.7|11282.7|0
1714957800000|2024-05-06 01:10:00|11289.4|11283.4|11290.1|11284.1|11290.1|11284.1|11288.7|11282.7|0
1714958100000|2024-05-06 01:15:00|11291.4|11285.4|11290.1|11284.1|11291.4|11285.4|11290.1|11284.1|0
1714958400000|2024-05-06 01:20:00|11289.4|11283.4|11291.4|11285.4|11291.4|11285.4|11288.7|11282.7|0
1714958700000|2024-05-06 01:25:00|11290.8|11284.8|11290.1|11284.1|11291.4|11285.4|11290.1|11284.1|0
1714959000000|2024-05-06 01:30:00|11290.8|11284.8|11290.1|11284.1|11291.4|11285.4|11290.1|11284.1|0
1714959300000|2024-05-06 01:35:00|11290.8|11284.8|11291.4|11285.4|11292.8|11286.8|11290.1|11284.1|0
1714959900000|2024-05-06 01:45:00|11290|11284|11289.3|11283.3|11290|11284|11288.7|11282.7|0
1714960200000|2024-05-06 01:50:00|11290|11284|11291.4|11285.4|11291.4|11285.4|11288.7|11282.7|0
1714960500000|2024-05-06 01:55:00|11292.7|11286.7|11291.4|11285.4|11292.7|11286.7|11291.4|11285.4|0
1714960800000|2024-05-06 02:00:00|11292.1|11286.1|11292.8|11286.8|11292.8|11286.8|11291.4|11285.4|0
1714961100000|2024-05-06 02:05:00|11291.4|11285.4|11292.8|11286.8|11292.8|11286.8|11291.4|11285.4|0
1714961400000|2024-05-06 02:10:00|11292.7|11286.7|11292.7|11286.7|11292.8|11286.8|11292.7|11286.7|0
1714961700000|2024-05-06 02:15:00|11292.8|11286.8|11291.4|11285.4|11292.8|11286.8|11291.4|11285.4|0
1714962000000|2024-05-06 02:20:00|11292.1|11286.1|11291.4|11285.4|11292.1|11286.1|11291.4|11285.4|0
1714962300000|2024-05-06 02:25:00|11292.7|11286.7|11293.4|11287.4|11294.1|11288.1|11292.7|11286.7|0
1714962600000|2024-05-06 02:30:00|11294.1|11288.1|11291.4|11285.4|11294.1|11288.1|11290.7|11284.7|0
1714962900000|2024-05-06 02:35:00|11290.1|11284.1|11291.4|11285.4|11291.4|11285.4|11290.1|11284.1|0
1714963200000|2024-05-06 02:40:00|11290|11284|11291.4|11285.4|11291.4|11285.4|11290|11284|0
1714963500000|2024-05-06 02:45:00|11292.7|11286.7|11291.4|11285.4|11292.7|11286.7|11291.4|11285.4|0
1714963800000|2024-05-06 02:50:00|11292.7|11286.7|11290|11284|11292.7|11286.7|11290|11284|0
1714964100000|2024-05-06 02:55:00|11291.4|11285.4|11291.4|11285.4|11291.4|11285.4|11291.4|11285.4|0
1714964400000|2024-05-06 03:00:00|11291.3|11285.3|11291.4|11285.4|11292|11286|11291.3|11285.3|0
1714964700000|2024-05-06 03:05:00|11291.3|11285.3|11290|11284|11291.4|11285.4|11290|11284|0
1714965000000|2024-05-06 03:10:00|11289.3|11283.3|11290|11284|11290|11284|11288.7|11282.7|0
1714965300000|2024-05-06 03:15:00|11288.7|11282.7|11288.7|11282.7|11288.7|11282.7|11288.7|11282.7|0
1714965600000|2024-05-06 03:20:00|11290|11284|11290|11284|11290|11284|11288.7|11282.7|0
1714965900000|2024-05-06 03:25:00|11289.3|11283.3|11290|11284|11290|11284|11289.3|11283.3|0
1714966200000|2024-05-06 03:30:00|11291.3|11285.3|11292.7|11286.7|11292.7|11286.7|11291.3|11285.3|0
1714966500000|2024-05-06 03:35:00|11293.4|11287.4|11295.4|11289.4|11295.4|11289.4|11292.7|11286.7|0
1714966800000|2024-05-06 03:40:00|11296.7|11290.7|11296.7|11290.7|11296.8|11290.8|11296.1|11290.1|0
1714967100000|2024-05-06 03:45:00|11296.8|11290.8|11296.7|11290.7|11296.8|11290.8|11296.7|11290.7|0
1714967400000|2024-05-06 03:50:00|11294.1|11288.1|11292.7|11286.7|11294.1|11288.1|11292.7|11286.7|0
1714967700000|2024-05-06 03:55:00|11294.1|11288.1|11294.1|11288.1|11294.1|11288.1|11294.1|11288.1|0
1714968000000|2024-05-06 04:00:00|11294|11288|11292.7|11286.7|11294|11288|11292.7|11286.7|0
1714968600000|2024-05-06 04:10:00|11294|11288|11292.7|11286.7|11294|11288|11292.7|11286.7|0
1714969800000|2024-05-06 04:30:00|11291.3|11285.3|11291.3|11285.3|11291.3|11285.3|11291.3|11285.3|0
1714970400000|2024-05-06 04:40:00|11292.7|11286.7|11292.7|11286.7|11292.7|11286.7|11292.7|11286.7|0
1714970700000|2024-05-06 04:45:00|11292.6|11286.6|11291.3|11285.3|11292.7|11286.7|11291.3|11285.3|0
1714971000000|2024-05-06 04:50:00|11292.6|11286.6|11291.3|11285.3|11292.6|11286.6|11291.3|11285.3|0
1714971300000|2024-05-06 04:55:00|11292|11286|11290|11284|11292|11286|11290|11284|0
1714971600000|2024-05-06 05:00:00|11291.3|11285.3|11288.6|11282.6|11291.3|11285.3|11288.6|11282.6|0
1714971900000|2024-05-06 05:05:00|11288.7|11282.7|11288.7|11282.7|11288.7|11282.7|11288.6|11282.6|0
1714972200000|2024-05-06 05:10:00|11290|11284|11290|11284|11290|11284|11290|11284|0
1714972500000|2024-05-06 05:15:00|11288.7|11282.7|11286|11280|11290|11284|11286|11280|0
1714972800000|2024-05-06 05:20:00|11284.6|11278.6|11284.6|11278.6|11284.6|11278.6|11283.3|11277.3|0
1714973100000|2024-05-06 05:25:00|11283.3|11277.3|11283.2|11277.2|11283.3|11277.3|11283.2|11277.2|0
1714973400000|2024-05-06 05:30:00|11281.9|11275.9|11283.3|11277.3|11284.6|11278.6|11281.9|11275.9|0
1714973700000|2024-05-06 05:35:00|11284.6|11278.6|11284.7|11278.7|11284.7|11278.7|11283.3|11277.3|0
1714974000000|2024-05-06 05:40:00|11284.6|11278.6|11283.6|11277.6|11285.3|11279.3|11282.2|11276.2|0
1714974300000|2024-05-06 05:45:00|11284.9|11278.9|11283.6|11277.6|11284.9|11278.9|11283.6|11277.6|0
1714974600000|2024-05-06 05:50:00|11284.9|11278.9|11284.9|11278.9|11284.9|11278.9|11283.6|11277.6|0
1714974900000|2024-05-06 05:55:00|11286.2|11280.2|11286.3|11280.3|11286.3|11280.3|11286.2|11280.2|0
1714975200000|2024-05-06 06:00:00|11283.9|11281.9|11292.4|11290.4|11293.4|11291.4|11277.9|11275.9|70
1714975500000|2024-05-06 06:05:00|11291.9|11289.9|11287.4|11285.4|11291.9|11289.9|11287.4|11285.4|19
1714975800000|2024-05-06 06:10:00|11287.9|11285.9|11286.9|11284.9|11287.9|11285.9|11285.9|11283.9|8
1714976100000|2024-05-06 06:15:00|11287.4|11285.4|11291.9|11289.9|11292.9|11290.9|11287.4|11285.4|15
1714976400000|2024-05-06 06:20:00|11292.4|11290.4|11290.9|11288.9|11293.9|11291.9|11290.9|11288.9|2
1714976700000|2024-05-06 06:25:00|11291.4|11289.4|11293.4|11291.4|11293.9|11291.9|11291.4|11289.4|2
1714977000000|2024-05-06 06:30:00|11293.9|11291.9|11293.9|11291.9|11295.9|11293.9|11292.4|11290.4|15
1714977300000|2024-05-06 06:35:00|11294.4|11292.4|11296.4|11294.4|11296.4|11294.4|11294.4|11292.4|2
1714977600000|2024-05-06 06:40:00|11295.9|11293.9|11295.9|11293.9|11296.9|11294.9|11294.9|11292.9|17
1714977900000|2024-05-06 06:45:00|11296.4|11294.4|11292.9|11290.9|11296.9|11294.9|11292.9|11290.9|18
1714978200000|2024-05-06 06:50:00|11292.4|11290.4|11292.9|11290.9|11294.4|11292.4|11292.4|11290.4|10
1714978500000|2024-05-06 06:55:00|11293.4|11291.4|11303.4|11301.4|11305.9|11303.9|11292.9|11290.9|59
1714978800000|2024-05-06 07:00:00|11303.9|11301.9|11280.9|11278.9|11305.9|11303.9|11279.9|11277.9|518
1714979100000|2024-05-06 07:05:00|11281.4|11279.4|11301.9|11299.9|11301.9|11299.9|11279.9|11277.9|172
1714979400000|2024-05-06 07:10:00|11302.4|11300.4|11310.9|11308.9|11310.9|11308.9|11302.4|11300.4|106
1714979700000|2024-05-06 07:15:00|11312.4|11310.4|11315.9|11313.9|11317.9|11315.9|11310.9|11308.9|192
1714980000000|2024-05-06 07:20:00|11315.4|11313.4|11311.9|11309.9|11318.9|11316.9|11311.9|11309.9|131
1714980300000|2024-05-06 07:25:00|11310.9|11308.9|11310.9|11308.9|11312.9|11310.9|11307.9|11305.9|166
1714980600000|2024-05-06 07:30:00|11311.4|11309.4|11307.4|11305.4|11314.4|11312.4|11305.4|11303.4|199
1714980900000|2024-05-06 07:35:00|11304.9|11302.9|11309.9|11307.9|11313.4|11311.4|11304.9|11302.9|221
1714981200000|2024-05-06 07:40:00|11310.1|11308.1|11308.6|11306.6|11313.1|11311.1|11306.6|11304.6|136
1714981500000|2024-05-06 07:45:00|11307.6|11305.6|11310.1|11308.1|11310.6|11308.6|11305.1|11303.1|189
1714981800000|2024-05-06 07:50:00|11309.6|11307.6|11306.1|11304.1|11309.6|11307.6|11303.1|11301.1|235
1714982100000|2024-05-06 07:55:00|11306.6|11304.6|11302.1|11300.1|11307.6|11305.6|11301.6|11299.6|213
1714982400000|2024-05-06 08:00:00|11301.6|11299.6|11306.6|11304.6|11307.6|11305.6|11300.1|11298.1|143
1714982700000|2024-05-06 08:05:00|11307.1|11305.1|11312.1|11310.1|11312.1|11310.1|11306.1|11304.1|55
1714983000000|2024-05-06 08:10:00|11311.6|11309.6|11319.6|11317.6|11321.1|11319.1|11311.1|11309.1|103
1714983300000|2024-05-06 08:15:00|11318.6|11316.6|11317.6|11315.6|11320.1|11318.1|11314.6|11312.6|93
1714983600000|2024-05-06 08:20:00|11317.1|11315.1|11321.1|11319.1|11321.1|11319.1|11316.6|11314.6|93
1714983900000|2024-05-06 08:25:00|11322.1|11320.1|11322.1|11320.1|11322.1|11320.1|11316.6|11314.6|118
1714984200000|2024-05-06 08:30:00|11322.6|11320.6|11329.1|11327.1|11329.1|11327.1|11321.1|11319.1|120
1714984500000|2024-05-06 08:35:00|11330.1|11328.1|11326.6|11324.6|11332.1|11330.1|11325.1|11323.1|137
1714984800000|2024-05-06 08:40:00|11327.1|11325.1|11328.1|11326.1|11328.6|11326.6|11324.6|11322.6|98
1714985100000|2024-05-06 08:45:00|11327.6|11325.6|11324.6|11322.6|11328.6|11326.6|11324.6|11322.6|62
1714985400000|2024-05-06 08:50:00|11325.1|11323.1|11328.1|11326.1|11330.6|11328.6|11325.1|11323.1|48
1714985700000|2024-05-06 08:55:00|11327.6|11325.6|11327.1|11325.1|11329.1|11327.1|11325.1|11323.1|97
1714986000000|2024-05-06 09:00:00|11326.6|11324.6|11326.6|11324.6|11328.1|11326.1|11324.1|11322.1|96
1714986300000|2024-05-06 09:05:00|11326.1|11324.1|11328.1|11326.1|11329.1|11327.1|11326.1|11324.1|61
1714986600000|2024-05-06 09:10:00|11328.6|11326.6|11331.1|11329.1|11333.1|11331.1|11327.1|11325.1|115
1714986900000|2024-05-06 09:15:00|11331.6|11329.6|11337.1|11335.1|11337.6|11335.6|11331.1|11329.1|123
1714987200000|2024-05-06 09:20:00|11336.6|11334.6|11341.1|11339.1|11341.6|11339.6|11333.6|11331.6|134
1714987500000|2024-05-06 09:25:00|11340.6|11338.6|11342.6|11340.6|11344.6|11342.6|11339.6|11337.6|84
1714987800000|2024-05-06 09:30:00|11341.6|11339.6|11341.1|11339.1|11343.1|11341.1|11339.6|11337.6|182
1714988100000|2024-05-06 09:35:00|11341.6|11339.6|11344.6|11342.6|11345.6|11343.6|11340.6|11338.6|120
1714988400000|2024-05-06 09:40:00|11345.1|11343.1|11350.6|11348.6|11353.6|11351.6|11343.6|11341.6|121
1714988700000|2024-05-06 09:45:00|11351.1|11349.1|11352.1|11350.1|11354.1|11352.1|11351.1|11349.1|92
1714989000000|2024-05-06 09:50:00|11351.6|11349.6|11349.6|11347.6|11352.6|11350.6|11348.6|11346.6|157
1714989300000|2024-05-06 09:55:00|11350.1|11348.1|11351.6|11349.6|11354.6|11352.6|11349.6|11347.6|100
1714989600000|2024-05-06 10:00:00|11352.1|11350.1|11360.1|11358.1|11360.1|11358.1|11351.6|11349.6|92
1714989900000|2024-05-06 10:05:00|11360.6|11358.6|11361.1|11359.1|11361.6|11359.6|11357.6|11355.6|104
1714990200000|2024-05-06 10:10:00|11360.6|11358.6|11361.6|11359.6|11362.6|11360.6|11358.6|11356.6|93
1714990500000|2024-05-06 10:15:00|11361.1|11359.1|11365.1|11363.1|11366.1|11364.1|11359.6|11357.6|91
1714990800000|2024-05-06 10:20:00|11364.6|11362.6|11365.6|11363.6|11366.6|11364.6|11363.6|11361.6|141
1714991100000|2024-05-06 10:25:00|11366.6|11364.6|11365.6|11363.6|11366.6|11364.6|11364.6|11362.6|167
1714991400000|2024-05-06 10:30:00|11366.1|11364.1|11362.6|11360.6|11367.6|11365.6|11362.1|11360.1|158
1714991700000|2024-05-06 10:35:00|11363.1|11361.1|11366.1|11364.1|11366.6|11364.6|11362.6|11360.6|76
1714992000000|2024-05-06 10:40:00|11365.6|11363.6|11367.6|11365.6|11368.6|11366.6|11364.6|11362.6|66
1714992300000|2024-05-06 10:45:00|11367.1|11365.1|11365.6|11363.6|11368.6|11366.6|11361.6|11359.6|138
1714992600000|2024-05-06 10:50:00|11366.1|11364.1|11369.1|11367.1|11369.1|11367.1|11365.1|11363.1|58
1714992900000|2024-05-06 10:55:00|11369.6|11367.6|11367.6|11365.6|11369.6|11367.6|11367.1|11365.1|111
1714993200000|2024-05-06 11:00:00|11368.1|11366.1|11368.1|11366.1|11369.1|11367.1|11366.6|11364.6|52
1714993500000|2024-05-06 11:05:00|11368.6|11366.6|11366.6|11364.6|11368.6|11366.6|11363.6|11361.6|108
1714993800000|2024-05-06 11:10:00|11367.6|11365.6|11367.1|11365.1|11369.6|11367.6|11364.6|11362.6|56
1714994100000|2024-05-06 11:15:00|11366.6|11364.6|11363.6|11361.6|11367.6|11365.6|11363.6|11361.6|58
1714994400000|2024-05-06 11:20:00|11364.1|11362.1|11363.6|11361.6|11365.6|11363.6|11361.6|11359.6|98
1714994700000|2024-05-06 11:25:00|11363.1|11361.1|11365.6|11363.6|11367.6|11365.6|11363.1|11361.1|58
1714995000000|2024-05-06 11:30:00|11366.1|11364.1|11365.6|11363.6|11367.6|11365.6|11364.6|11362.6|107
1714995300000|2024-05-06 11:35:00|11364.6|11362.6|11371.1|11369.1|11372.1|11370.1|11364.6|11362.6|76
1714995600000|2024-05-06 11:40:00|11371.5|11369.5|11370.5|11368.5|11373|11371|11370|11368|77
1714995900000|2024-05-06 11:45:00|11371|11369|11365.5|11363.5|11373.5|11371.5|11365.5|11363.5|71
1714996200000|2024-05-06 11:50:00|11364|11362|11368|11366|11370|11368|11363.5|11361.5|85
1714996500000|2024-05-06 11:55:00|11368.5|11366.5|11370.5|11368.5|11371|11369|11367.5|11365.5|37
1714996800000|2024-05-06 12:00:00|11370|11368|11376|11374|11377|11375|11369|11367|105
1714997100000|2024-05-06 12:05:00|11376.5|11374.5|11379|11377|11379|11377|11376.5|11374.5|84
1714997400000|2024-05-06 12:10:00|11378.5|11376.5|11380|11378|11382|11380|11378.5|11376.5|122
1714997700000|2024-05-06 12:15:00|11380.5|11378.5|11379|11377|11381.5|11379.5|11379|11377|105
1714998000000|2024-05-06 12:20:00|11379.5|11377.5|11378|11376|11384|11382|11377|11375|127
1714998300000|2024-05-06 12:25:00|11377.5|11375.5|11379|11377|11381|11379|11376|11374|77
1714998600000|2024-05-06 12:30:00|11378.5|11376.5|11373|11371|11379|11377|11373|11371|102
1714998900000|2024-05-06 12:35:00|11373.5|11371.5|11369.5|11367.5|11374|11372|11369|11367|117
1714999200000|2024-05-06 12:40:00|11369|11367|11361|11359|11369|11367|11359|11357|176
1714999500000|2024-05-06 12:45:00|11360.5|11358.5|11361|11359|11363|11361|11359|11357|205
1714999800000|2024-05-06 12:50:00|11361.5|11359.5|11357.5|11355.5|11362|11360|11357|11355|75
1715000100000|2024-05-06 12:55:00|11358|11356|11358|11356|11359|11357|11356.5|11354.5|68
1715000400000|2024-05-06 13:00:00|11358.5|11356.5|11351|11349|11358.5|11356.5|11350|11348|152
1715000700000|2024-05-06 13:05:00|11350.5|11348.5|11344.5|11342.5|11351|11349|11344|11342|160
1715001000000|2024-05-06 13:10:00|11345|11343|11344.5|11342.5|11348|11346|11343.5|11341.5|145
1715001300000|2024-05-06 13:15:00|11345|11343|11347|11345|11350|11348|11344.5|11342.5|143
1715001600000|2024-05-06 13:20:00|11347.5|11345.5|11344.5|11342.5|11347.5|11345.5|11341|11339|105
1715001900000|2024-05-06 13:25:00|11345|11343|11345|11343|11346|11344|11341|11339|105
1715002200000|2024-05-06 13:30:00|11344|11342|11335|11333|11345|11343|11331.5|11329.5|237
1715002500000|2024-05-06 13:35:00|11335.5|11333.5|11331|11329|11337|11335|11331|11329|184
1715002800000|2024-05-06 13:40:00|11331.5|11329.5|11336|11334|11336|11334|11326.5|11324.5|134
1715003100000|2024-05-06 13:45:00|11335.5|11333.5|11335|11333|11336.5|11334.5|11330|11328|233
1715003400000|2024-05-06 13:50:00|11336|11334|11329|11327|11336|11334|11329|11327|109
1715003700000|2024-05-06 13:55:00|11328.5|11326.5|11331|11329|11334.5|11332.5|11328|11326|146
1715004000000|2024-05-06 14:00:00|11330.5|11328.5|11335|11333|11336.5|11334.5|11330|11328|165
1715004300000|2024-05-06 14:05:00|11335.5|11333.5|11340.5|11338.5|11341|11339|11335|11333|126
1715004600000|2024-05-06 14:10:00|11339.1|11337.1|11335.6|11333.6|11339.6|11337.6|11333.6|11331.6|133
1715004900000|2024-05-06 14:15:00|11336.1|11334.1|11334.6|11332.6|11338.6|11336.6|11331.6|11329.6|91
1715005200000|2024-05-06 14:20:00|11333.6|11331.6|11332.6|11330.6|11336.6|11334.6|11331.6|11329.6|124
1715005500000|2024-05-06 14:25:00|11333.1|11331.1|11327.6|11325.6|11334.6|11332.6|11326.6|11324.6|120
1715005800000|2024-05-06 14:30:00|11327.1|11325.1|11333.6|11331.6|11333.6|11331.6|11324.6|11322.6|193
1715006100000|2024-05-06 14:35:00|11334.6|11332.6|11337.1|11335.1|11338.6|11336.6|11333.6|11331.6|149
1715006400000|2024-05-06 14:40:00|11336.6|11334.6|11334.6|11332.6|11337.1|11335.1|11332.6|11330.6|114
1715006700000|2024-05-06 14:45:00|11333.6|11331.6|11330.6|11328.6|11334.6|11332.6|11328.6|11326.6|239
1715007000000|2024-05-06 14:50:00|11331.1|11329.1|11323.6|11321.6|11333.6|11331.6|11323.6|11321.6|148
1715007300000|2024-05-06 14:55:00|11323.1|11321.1|11326.6|11324.6|11326.6|11324.6|11323.1|11321.1|202
1715007600000|2024-05-06 15:00:00|11325.6|11323.6|11325.6|11323.6|11328.6|11326.6|11323.6|11321.6|203
1715007900000|2024-05-06 15:05:00|11324.6|11322.6|11328.6|11326.6|11328.6|11326.6|11324.6|11322.6|232
1715008200000|2024-05-06 15:10:00|11328.1|11326.1|11328.6|11326.6|11329.6|11327.6|11325.6|11323.6|227
1715008500000|2024-05-06 15:15:00|11328.1|11326.1|11328.6|11326.6|11332.6|11330.6|11326.6|11324.6|602
1715008800000|2024-05-06 15:20:00|11329.6|11327.6|11326.6|11324.6|11331.6|11329.6|11324.6|11322.6|392
1715009100000|2024-05-06 15:25:00|11326.1|11324.1|11329.6|11327.6|11331.6|11329.6|11323.1|11321.1|1111
1715009400000|2024-05-06 15:30:00|11330.6|11328.6|11329.6|11327.6|11331.6|11329.6|11327.6|11325.6|586
1715009700000|2024-05-06 15:35:00|11329.1|11327.1|11334.6|11332.6|11335.6|11333.6|11329.1|11327.1|211
1715010000000|2024-05-06 15:40:00|11334.1|11332.1|11335.1|11333.1|11335.6|11333.6|11333.6|11331.6|62
1715010300000|2024-05-06 15:45:00|11335.6|11333.6|11334.1|11332.1|11336.6|11334.6|11334.1|11332.1|25
1715010600000|2024-05-06 15:50:00|11333.6|11331.6|11330.6|11328.6|11333.6|11331.6|11330.6|11328.6|25
1715010900000|2024-05-06 15:55:00|11331.6|11329.6|11331.1|11329.1|11332.6|11330.6|11329.6|11327.6|70
1715011200000|2024-05-06 16:00:00|11330.6|11328.6|11327.6|11325.6|11330.6|11328.6|11327.6|11325.6|18
1715011500000|2024-05-06 16:05:00|11326.6|11324.6|11326.6|11324.6|11329.6|11327.6|11326.1|11324.1|48
1715011800000|2024-05-06 16:10:00|11327.1|11325.1|11327.1|11325.1|11328.6|11326.6|11326.6|11324.6|36
1715012100000|2024-05-06 16:15:00|11327.6|11325.6|11326.6|11324.6|11329.1|11327.1|11326.6|11324.6|25
1715012400000|2024-05-06 16:20:00|11326.1|11324.1|11322.6|11320.6|11326.1|11324.1|11322.6|11320.6|78
1715012700000|2024-05-06 16:25:00|11323.1|11321.1|11330.6|11328.6|11330.6|11328.6|11322.6|11320.6|31
1715013000000|2024-05-06 16:30:00|11331.1|11329.1|11329.6|11327.6|11332.6|11330.6|11328.6|11326.6|21
1715013300000|2024-05-06 16:35:00|11330.1|11328.1|11331.1|11329.1|11331.6|11329.6|11329.1|11327.1|23
1715013600000|2024-05-06 16:40:00|11331.6|11329.6|11332.6|11330.6|11332.6|11330.6|11331.1|11329.1|3
1715013900000|2024-05-06 16:45:00|11333.6|11331.6|11334.1|11332.1|11338.1|11336.1|11332.6|11330.6|18
1715014200000|2024-05-06 16:50:00|11334.6|11332.6|11335.1|11333.1|11335.1|11333.1|11332.1|11330.1|3
1715014500000|2024-05-06 16:55:00|11335.6|11333.6|11337.1|11335.1|11337.1|11335.1|11335.6|11333.6|9
1715014800000|2024-05-06 17:00:00|11336.6|11334.6|11338.6|11336.6|11340.6|11338.6|11336.6|11334.6|36
1715015100000|2024-05-06 17:05:00|11338.1|11336.1|11337.1|11335.1|11339.6|11337.6|11336.1|11334.1|15
1715015400000|2024-05-06 17:10:00|11337.6|11335.6|11337.1|11335.1|11338.1|11336.1|11336.1|11334.1|11
1715015700000|2024-05-06 17:15:00|11337.6|11335.6|11337.1|11335.1|11338.6|11336.6|11336.1|11334.1|11
1715016000000|2024-05-06 17:20:00|11337.6|11335.6|11340.6|11338.6|11340.6|11338.6|11337.6|11335.6|1
1715016300000|2024-05-06 17:25:00|11340.1|11338.1|11341.1|11339.1|11342.1|11340.1|11339.6|11337.6|8
1715016600000|2024-05-06 17:30:00|11341.6|11339.6|11341.6|11339.6|11343.6|11341.6|11341.1|11339.1|17
1715016900000|2024-05-06 17:35:00|11341.1|11339.1|11343.6|11341.6|11343.6|11341.6|11341.1|11339.1|0
1715017200000|2024-05-06 17:40:00|11343.1|11341.1|11344.6|11342.6|11344.6|11342.6|11342.6|11340.6|21
1715017500000|2024-05-06 17:45:00|11345.1|11343.1|11345.1|11343.1|11345.6|11343.6|11344.1|11342.1|7
1715017800000|2024-05-06 17:50:00|11345.6|11343.6|11347.1|11345.1|11347.6|11345.6|11345.1|11343.1|7
1715018100000|2024-05-06 17:55:00|11347.6|11345.6|11347.1|11345.1|11348.1|11346.1|11346.6|11344.6|10
1715018400000|2024-05-06 18:00:00|11347.6|11345.6|11350.1|11348.1|11350.1|11348.1|11347.1|11345.1|15
1715018700000|2024-05-06 18:05:00|11350.6|11348.6|11351.6|11349.6|11351.6|11349.6|11350.1|11348.1|12
1715019000000|2024-05-06 18:10:00|11351.1|11349.1|11350.6|11348.6|11352.6|11350.6|11350.6|11348.6|17
1715019300000|2024-05-06 18:15:00|11351.1|11349.1|11351.1|11349.1|11352.1|11350.1|11350.6|11348.6|13
1715019600000|2024-05-06 18:20:00|11350.1|11348.1|11350.6|11348.6|11351.6|11349.6|11348.6|11346.6|17
1715019900000|2024-05-06 18:25:00|11351.1|11349.1|11352.6|11350.6|11354.6|11352.6|11351.1|11349.1|32
1715020200000|2024-05-06 18:30:00|11352.1|11350.1|11351.1|11349.1|11352.6|11350.6|11349.1|11347.1|17
1715020500000|2024-05-06 18:35:00|11351.6|11349.6|11350.1|11348.1|11351.6|11349.6|11349.6|11347.6|9
1715020800000|2024-05-06 18:40:00|11350.6|11348.6|11350.1|11348.1|11350.6|11348.6|11348.1|11346.1|4
1715021100000|2024-05-06 18:45:00|11350.6|11348.6|11349.6|11347.6|11351.6|11349.6|11349.1|11347.1|4
1715021400000|2024-05-06 18:50:00|11350.1|11348.1|11348.1|11346.1|11350.6|11348.6|11347.6|11345.6|19
1715021700000|2024-05-06 18:55:00|11348.6|11346.6|11348.1|11346.1|11350.6|11348.6|11348.1|11346.1|16
1715022000000|2024-05-06 19:00:00|11347.1|11345.1|11349.1|11347.1|11349.1|11347.1|11346.1|11344.1|12
1715022300000|2024-05-06 19:05:00|11349.6|11347.6|11348.1|11346.1|11349.6|11347.6|11348.1|11346.1|7
1715022600000|2024-05-06 19:10:00|11348.6|11346.6|11345.1|11343.1|11348.6|11346.6|11345.1|11343.1|14
1715022900000|2024-05-06 19:15:00|11344.6|11342.6|11345.1|11343.1|11346.1|11344.1|11343.6|11341.6|8
1715023200000|2024-05-06 19:20:00|11345.6|11343.6|11346.1|11344.1|11346.1|11344.1|11343.6|11341.6|5
1715023500000|2024-05-06 19:25:00|11345.6|11343.6|11345.6|11343.6|11346.6|11344.6|11345.1|11343.1|3
1715023800000|2024-05-06 19:30:00|11345.1|11343.1|11345.1|11343.1|11346.6|11344.6|11343.6|11341.6|7
1715024100000|2024-05-06 19:35:00|11345.6|11343.6|11346.6|11344.6|11347.1|11345.1|11345.6|11343.6|6
1715024400000|2024-05-06 19:40:00|11347.6|11345.6|11350.1|11348.1|11350.1|11348.1|11347.6|11345.6|17
1715024700000|2024-05-06 19:45:00|11349.6|11347.6|11349.1|11347.1|11350.6|11348.6|11347.1|11345.1|10
1715025000000|2024-05-06 19:50:00|11348.6|11346.6|11351.6|11349.6|11352.6|11350.6|11348.6|11346.6|22
1715025300000|2024-05-06 19:55:00|11351.1|11349.1|11359.1|11353.1|11359.1|11355.1|11349.1|11347.1|19
1715025600000|2024-05-06 20:00:00|11359.8|11353.8|11356.2|11350.2|11360.5|11354.5|11355.8|11349.8|0
1715025900000|2024-05-06 20:05:00|11355.8|11349.8|11357.7|11351.7|11358.1|11352.1|11354.6|11348.6|0
1715026200000|2024-05-06 20:10:00|11357.4|11351.4|11355.8|11349.8|11358.1|11352.1|11355.8|11349.8|0
1715026500000|2024-05-06 20:15:00|11346.8|11340.8|11346.7|11340.7|11347.1|11341.1|11345.5|11339.5|0
1715026800000|2024-05-06 20:20:00|11346.8|11340.8|11348.6|11342.6|11348.6|11342.6|11346.7|11340.7|0
1715027100000|2024-05-06 20:25:00|11348.5|11342.5|11348.1|11342.1|11349|11343|11348.1|11342.1|0
1715027400000|2024-05-06 20:30:00|11348.2|11342.2|11348.6|11342.6|11349|11343|11347.7|11341.7|0
1715027700000|2024-05-06 20:35:00|11348.9|11342.9|11348.4|11342.4|11349|11343|11347.7|11341.7|0
1715028000000|2024-05-06 20:40:00|11348.6|11342.6|11348.6|11342.6|11349|11343|11348.1|11342.1|0
1715028300000|2024-05-06 20:45:00|11358.9|11352.9|11359.6|11353.6|11359.9|11353.9|11358.9|11352.9|0
1715028600000|2024-05-06 20:50:00|11359.4|11353.4|11358.6|11352.6|11359.6|11353.6|11358.6|11352.6|0
1715028900000|2024-05-06 20:55:00|11358.9|11352.9|11358.6|11352.6|11358.9|11352.9|11358.3|11352.3|0
1715029200000|2024-05-06 21:00:00|11358.9|11352.9|11359.2|11353.2|11359.7|11353.7|11358.6|11352.6|0
1715029500000|2024-05-06 21:05:00|11359|11353|11359.2|11353.2|11359.3|11353.3|11359|11353|0
1715029800000|2024-05-06 21:10:00|11359.3|11353.3|11359.3|11353.3|11359.3|11353.3|11359.3|11353.3|0
1715030100000|2024-05-06 21:15:00|11359.2|11353.2|11359.2|11353.2|11359.2|11353.2|11358.8|11352.8|0
1715030400000|2024-05-06 21:20:00|11359.3|11353.3|11359.2|11353.2|11359.3|11353.3|11359.2|11353.2|0
1715030700000|2024-05-06 21:25:00|11359.3|11353.3|11358.9|11352.9|11359.3|11353.3|11358.9|11352.9|0
1715031000000|2024-05-06 21:30:00|11359|11353|11358.9|11352.9|11359.2|11353.2|11358.9|11352.9|0
1715031300000|2024-05-06 21:35:00|11359.3|11353.3|11359|11353|11359.3|11353.3|11358.9|11352.9|0
1715031600000|2024-05-06 21:40:00|11359.2|11353.2|11359|11353|11359.2|11353.2|11359|11353|0
1715031900000|2024-05-06 21:45:00|11359.2|11353.2|11359.2|11353.2|11359.2|11353.2|11359|11353|0
1715032200000|2024-05-06 21:50:00|11358.9|11352.9|11359.2|11353.2|11359.2|11353.2|11358.9|11352.9|0
1715032500000|2024-05-06 21:55:00|11359|11353|11359.2|11353.2|11359.4|11353.4|11358.9|11352.9|0
1715032800000|2024-05-06 22:00:00|11358.8|11352.8|11356.3|11350.3|11358.8|11352.8|11356.1|11350.1|0
1715033100000|2024-05-06 22:05:00|11356|11350|11356.6|11350.6|11356.6|11350.6|11355.3|11349.3|0
1715033400000|2024-05-06 22:10:00|11357|11351|11357.7|11351.7|11357.7|11351.7|11356.6|11350.6|0
1715033700000|2024-05-06 22:15:00|11346.8|11340.8|11348.1|11342.1|11348.2|11342.2|11346.7|11340.7|0
1715034000000|2024-05-06 22:20:00|11348.4|11342.4|11347.7|11341.7|11349|11343|11347.7|11341.7|0
1715034300000|2024-05-06 22:25:00|11347.8|11341.8|11347.7|11341.7|11348.1|11342.1|11346.8|11340.8|0
1715034600000|2024-05-06 22:30:00|11357.9|11351.9|11357.9|11351.9|11358.2|11352.2|11357.7|11351.7|0
1715034900000|2024-05-06 22:35:00|11358.1|11352.1|11359.9|11353.9|11359.9|11353.9|11357.9|11351.9|0
1715035200000|2024-05-06 22:40:00|11359.8|11353.8|11360.3|11354.3|11360.3|11354.3|11359.2|11353.2|0
1715035500000|2024-05-06 22:45:00|11349.3|11343.3|11348.6|11342.6|11349.3|11343.3|11347.8|11341.8|0
1715035800000|2024-05-06 22:50:00|11348.4|11342.4|11349|11343|11349.3|11343.3|11348.2|11342.2|0
1715036100000|2024-05-06 22:55:00|11349.2|11343.2|11350.3|11344.3|11350.8|11344.8|11349|11343|0
1715036400000|2024-05-06 23:00:00|11350.6|11344.6|11350.3|11344.3|11351.7|11345.7|11350|11344|0
1715036700000|2024-05-06 23:05:00|11350.1|11344.1|11348.6|11342.6|11350.1|11344.1|11348.6|11342.6|0
1715037000000|2024-05-06 23:10:00|11348.5|11342.5|11347.7|11341.7|11349|11343|11347.1|11341.1|0
1715037300000|2024-05-06 23:15:00|11347.5|11341.5|11347.7|11341.7|11348.2|11342.2|11347.4|11341.4|0
1715037600000|2024-05-06 23:20:00|11347.8|11341.8|11347.4|11341.4|11348.1|11342.1|11347.4|11341.4|0
1715037900000|2024-05-06 23:25:00|11347.3|11341.3|11347.7|11341.7|11348.1|11342.1|11346.7|11340.7|0
1715038200000|2024-05-06 23:30:00|11347.8|11341.8|11347.8|11341.8|11348.5|11342.5|11347.4|11341.4|0
1715038500000|2024-05-06 23:35:00|11347.7|11341.7|11347.4|11341.4|11347.7|11341.7|11347.4|11341.4|0
1715038800000|2024-05-06 23:40:00|11347.3|11341.3|11347.7|11341.7|11348.1|11342.1|11346.8|11340.8|0
1715039100000|2024-05-06 23:45:00|11347.5|11341.5|11348.4|11342.4|11348.4|11342.4|11347.4|11341.4|0
1715039400000|2024-05-06 23:50:00|11348.3|11342.3|11347.7|11341.7|11348.6|11342.6|11347.4|11341.4|0
1715039700000|2024-05-06 23:55:00|11347.5|11341.5|11348.6|11342.6|11348.6|11342.6|11347.4|11341.4|0
1715040000000|2024-05-07 00:00:00|11360.4|11354.4|11359.8|11353.8|11361.3|11355.3|11359.4|11353.4|0
1715040300000|2024-05-07 00:05:00|11359.7|11353.7|11364.3|11358.3|11364.7|11358.7|11359.7|11353.7|0
1715040600000|2024-05-07 00:10:00|11364.1|11358.1|11365.7|11359.7|11365.7|11359.7|11363|11357|0
1715040900000|2024-05-07 00:15:00|11366|11360|11366.7|11360.7|11368|11362|11364|11358|0
1715041200000|2024-05-07 00:20:00|11368|11362|11362.7|11356.7|11368|11362|11362.6|11356.6|0
1715041500000|2024-05-07 00:25:00|11364|11358|11361.3|11355.3|11364|11358|11361.3|11355.3|0
1715041800000|2024-05-07 00:30:00|11362.6|11356.6|11358.6|11352.6|11362.6|11356.6|11358.6|11352.6|0
1715042100000|2024-05-07 00:35:00|11359.3|11353.3|11357.3|11351.3|11361.3|11355.3|11357.3|11351.3|0
1715042400000|2024-05-07 00:40:00|11358.7|11352.7|11360|11354|11360|11354|11358.6|11352.6|0
1715043000000|2024-05-07 00:50:00|11358.6|11352.6|11361.3|11355.3|11362.7|11356.7|11358.6|11352.6|0
1715043300000|2024-05-07 00:55:00|11360.7|11354.7|11361.3|11355.3|11361.3|11355.3|11360|11354|0
1715043600000|2024-05-07 01:00:00|11360.6|11354.6|11359.3|11353.3|11361.3|11355.3|11358.6|11352.6|0
1715043900000|2024-05-07 01:05:00|11358.6|11352.6|11358.6|11352.6|11358.6|11352.6|11357.3|11351.3|0
1715044200000|2024-05-07 01:10:00|11357.3|11351.3|11358.6|11352.6|11358.6|11352.6|11357.3|11351.3|0
1715044500000|2024-05-07 01:15:00|11357.9|11351.9|11357.3|11351.3|11357.9|11351.9|11356.6|11350.6|0
1715044800000|2024-05-07 01:20:00|11356.6|11350.6|11359.9|11353.9|11359.9|11353.9|11356.6|11350.6|0
1715045100000|2024-05-07 01:25:00|11358.6|11352.6|11358.6|11352.6|11358.6|11352.6|11357.3|11351.3|0
1715045400000|2024-05-07 01:30:00|11357.9|11351.9|11355.9|11349.9|11358.6|11352.6|11354.6|11348.6|0
1715045700000|2024-05-07 01:35:00|11356.6|11350.6|11357.3|11351.3|11357.3|11351.3|11355.9|11349.9|0
1715046000000|2024-05-07 01:40:00|11359.3|11353.3|11361.3|11355.3|11361.3|11355.3|11359.3|11353.3|0
1715046600000|2024-05-07 01:50:00|11360.6|11354.6|11360|11354|11361.3|11355.3|11360|11354|0
1715046900000|2024-05-07 01:55:00|11361.3|11355.3|11360|11354|11361.3|11355.3|11360|11354|0
1715047200000|2024-05-07 02:00:00|11359.3|11353.3|11358.7|11352.7|11360|11354|11358.7|11352.7|0
1715047500000|2024-05-07 02:05:00|11360|11354|11356|11350|11360|11354|11356|11350|0
1715047800000|2024-05-07 02:10:00|11356.7|11350.7|11356|11350|11357.3|11351.3|11356|11350|0
1715048100000|2024-05-07 02:15:00|11355.3|11349.3|11354.6|11348.6|11355.3|11349.3|11354.6|11348.6|0
1715048400000|2024-05-07 02:20:00|11354|11348|11354.6|11348.6|11354.6|11348.6|11354|11348|0
1715048700000|2024-05-07 02:25:00|11354.7|11348.7|11356|11350|11357.4|11351.4|11354.7|11348.7|0
1715049000000|2024-05-07 02:30:00|11344.4|11338.4|11344.4|11338.4|11344.4|11338.4|11344.4|11338.4|0
1715049300000|2024-05-07 02:35:00|11352.1|11346.1|11356|11350|11430.4|11424.4|11352.1|11346.1|0
1715049900000|2024-05-07 02:45:00|11356.1|11350.1|11356.1|11350.1|11356.1|11350.1|11356.1|11350.1|0
1715050200000|2024-05-07 02:50:00|11354.7|11348.7|11353.4|11347.4|11354.7|11348.7|11353.4|11347.4|0
1715050500000|2024-05-07 02:55:00|11354.7|11348.7|11353.4|11347.4|11354.7|11348.7|11353.4|11347.4|0
1715050800000|2024-05-07 03:00:00|11353.3|11347.3|11354.7|11348.7|11355.4|11349.4|11353.3|11347.3|0
1715051100000|2024-05-07 03:05:00|11355.4|11349.4|11355.4|11349.4|11355.4|11349.4|11355.4|11349.4|0
1715051400000|2024-05-07 03:10:00|11356|11350|11358.1|11352.1|11358.7|11352.7|11354.7|11348.7|0
1715051700000|2024-05-07 03:15:00|11358.7|11352.7|11358.7|11352.7|11360.1|11354.1|11357.4|11351.4|0
1715052000000|2024-05-07 03:20:00|11360.1|11354.1|11358.7|11352.7|11360.1|11354.1|11358.7|11352.7|0
1715052300000|2024-05-07 03:25:00|11358.8|11352.8|11360.1|11354.1|11360.1|11354.1|11358.8|11352.8|0
1715052600000|2024-05-07 03:30:00|11357.6|11351.6|11356.6|11350.6|11358.2|11352.2|11356.6|11350.6|0
1715052900000|2024-05-07 03:35:00|11356.8|11350.8|11357.3|11351.3|11357.6|11351.6|11356.8|11350.8|0
1715053200000|2024-05-07 03:40:00|11357.4|11351.4|11357.3|11351.3|11357.6|11351.6|11356.9|11350.9|0
1715053500000|2024-05-07 03:45:00|11357.6|11351.6|11357.4|11351.4|11357.6|11351.6|11357.3|11351.3|0
1715053800000|2024-05-07 03:50:00|11357.3|11351.3|11357.3|11351.3|11357.9|11351.9|11357.3|11351.3|0
1715054100000|2024-05-07 03:55:00|11357.4|11351.4|11358.6|11352.6|11358.6|11352.6|11357.4|11351.4|0
1715054400000|2024-05-07 04:00:00|11361.5|11355.5|11362.8|11356.8|11362.8|11356.8|11361.4|11355.4|0
1715054700000|2024-05-07 04:05:00|11362.7|11356.7|11362.7|11356.7|11362.8|11356.8|11362.7|11356.7|0
1715055000000|2024-05-07 04:10:00|11362.8|11356.8|11364.1|11358.1|11364.1|11358.1|11361.4|11355.4|0
1715055300000|2024-05-07 04:15:00|11362.8|11356.8|11362.7|11356.7|11364.1|11358.1|11362.7|11356.7|0
1715055600000|2024-05-07 04:20:00|11361.4|11355.4|11361.4|11355.4|11362.7|11356.7|11361.4|11355.4|0
1715056200000|2024-05-07 04:30:00|11360|11354|11362.7|11356.7|11362.8|11356.8|11360|11354|0
1715056500000|2024-05-07 04:35:00|11361.4|11355.4|11361.4|11355.4|11362.1|11356.1|11360|11354|0
1715056800000|2024-05-07 04:40:00|11360|11354|11361.4|11355.4|11361.4|11355.4|11360|11354|0
1715057100000|2024-05-07 04:45:00|11362.1|11356.1|11364.1|11358.1|11364.1|11358.1|11361.4|11355.4|0
1715057400000|2024-05-07 04:50:00|11364|11358|11386.5|11380.5|11388.1|11382.1|11362.7|11356.7|0
1715057700000|2024-05-07 04:55:00|11387.2|11381.2|11386.9|11380.9|11388.5|11382.5|11386.9|11380.9|0
1715058000000|2024-05-07 05:00:00|11385.5|11379.5|11386.9|11380.9|11388.2|11382.2|11385.5|11379.5|0
1715058300000|2024-05-07 05:05:00|11387.6|11381.6|11385.5|11379.5|11387.6|11381.6|11385.5|11379.5|0
1715058600000|2024-05-07 05:10:00|11386.9|11380.9|11380.7|11374.7|11386.9|11380.9|11380.7|11374.7|0
1715058900000|2024-05-07 05:15:00|11380.6|11374.6|11381|11375|11381|11375|11379.6|11373.6|0
1715059200000|2024-05-07 05:20:00|11379.7|11373.7|11379.7|11373.7|11381|11375|11379.6|11373.6|0
1715059500000|2024-05-07 05:25:00|11381|11375|11382|11376|11382.1|11376.1|11381|11375|0
1715059800000|2024-05-07 05:30:00|11381.4|11375.4|11382|11376|11382|11376|11380.7|11374.7|0
1715060100000|2024-05-07 05:35:00|11380.7|11374.7|11380|11374|11380.7|11374.7|11379.4|11373.4|0
1715060400000|2024-05-07 05:40:00|11380.7|11374.7|11382.7|11376.7|11382.7|11376.7|11379.4|11373.4|0
1715060700000|2024-05-07 05:45:00|11381.3|11375.3|11383.3|11377.3|11383.4|11377.4|11381.3|11375.3|0
1715061000000|2024-05-07 05:50:00|11383.4|11377.4|11376.7|11370.7|11383.4|11377.4|11376.7|11370.7|0
1715061300000|2024-05-07 05:55:00|11378|11372|11374|11368|11378|11372|11372.7|11366.7|0
1715061600000|2024-05-07 06:00:00|11371.6|11369.6|11376.6|11374.6|11379.1|11377.1|11371.6|11369.6|77
1715061900000|2024-05-07 06:05:00|11377.1|11375.1|11376.6|11374.6|11377.6|11375.6|11374.1|11372.1|33
1715062200000|2024-05-07 06:10:00|11376.1|11374.1|11377.1|11375.1|11378.6|11376.6|11372.6|11370.6|62
1715062500000|2024-05-07 06:15:00|11376.6|11374.6|11374.1|11372.1|11376.6|11374.6|11373.1|11371.1|33
1715062800000|2024-05-07 06:20:00|11374.6|11372.6|11374.6|11372.6|11377.1|11375.1|11373.1|11371.1|12
1715063100000|2024-05-07 06:25:00|11375.1|11373.1|11376.6|11374.6|11378.6|11376.6|11375.1|11373.1|24
1715063400000|2024-05-07 06:30:00|11376.1|11374.1|11380.6|11378.6|11380.6|11378.6|11376.1|11374.1|22
1715063700000|2024-05-07 06:35:00|11381.1|11379.1|11379.1|11377.1|11381.1|11379.1|11379.1|11377.1|29
1715064000000|2024-05-07 06:40:00|11378.6|11376.6|11379.1|11377.1|11379.1|11377.1|11378.1|11376.1|7
1715064300000|2024-05-07 06:45:00|11378.6|11376.6|11380.6|11378.6|11382.6|11380.6|11378.6|11376.6|67
1715064600000|2024-05-07 06:50:00|11380.1|11378.1|11387.6|11385.6|11387.6|11385.6|11380.1|11378.1|50
1715064900000|2024-05-07 06:55:00|11387.1|11385.1|11391.1|11389.1|11391.1|11389.1|11385.6|11383.6|94
1715065200000|2024-05-07 07:00:00|11395.1|11393.1|11396.1|11394.1|11402.1|11400.1|11390.6|11388.6|541
1715065500000|2024-05-07 07:05:00|11396.6|11394.6|11424.1|11422.1|11425.1|11423.1|11396.6|11394.6|540
1715065800000|2024-05-07 07:10:00|11424.6|11422.6|11423.6|11421.6|11429.1|11427.1|11416.1|11414.1|445
1715066100000|2024-05-07 07:15:00|11424.1|11422.1|11426.1|11424.1|11431.1|11429.1|11420.6|11418.6|380
1715066400000|2024-05-07 07:20:00|11425.6|11423.6|11419.6|11417.6|11427.6|11425.6|11418.6|11416.6|302
1715066700000|2024-05-07 07:25:00|11420.1|11418.1|11422.1|11420.1|11423.1|11421.1|11419.1|11417.1|250
1715067000000|2024-05-07 07:30:00|11421.1|11419.1|11423.6|11421.6|11425.1|11423.1|11417.1|11415.1|309
1715067300000|2024-05-07 07:35:00|11423.1|11421.1|11427.6|11425.6|11428.1|11426.1|11422.6|11420.6|225
1715067600000|2024-05-07 07:40:00|11428.1|11426.1|11427.1|11425.1|11430.1|11428.1|11422.1|11420.1|194
1715067900000|2024-05-07 07:45:00|11427.6|11425.6|11428.1|11426.1|11430.6|11428.6|11424.1|11422.1|269
1715068200000|2024-05-07 07:50:00|11428.6|11426.6|11421.1|11419.1|11428.6|11426.6|11419.1|11417.1|154
1715068500000|2024-05-07 07:55:00|11420.6|11418.6|11420.9|11418.9|11423.2|11421.2|11418.1|11416.1|172
1715068800000|2024-05-07 08:00:00|11420.4|11418.4|11420.9|11418.9|11429.4|11427.4|11419.4|11417.4|226
1715069100000|2024-05-07 08:05:00|11421.4|11419.4|11414.4|11412.4|11421.9|11419.9|11413.9|11411.9|277
1715069400000|2024-05-07 08:10:00|11414.9|11412.9|11417.9|11415.9|11418.9|11416.9|11414.9|11412.9|139
1715069700000|2024-05-07 08:15:00|11418.4|11416.4|11432.9|11430.9|11432.9|11430.9|11418.4|11416.4|155
1715070000000|2024-05-07 08:20:00|11432.4|11430.4|11435.4|11433.4|11436.9|11434.9|11431.4|11429.4|91
1715070300000|2024-05-07 08:25:00|11435.9|11433.9|11431.4|11429.4|11437.9|11435.9|11430.9|11428.9|119
1715070600000|2024-05-07 08:30:00|11430.9|11428.9|11436.9|11434.9|11437.9|11435.9|11430.9|11428.9|196
1715070900000|2024-05-07 08:35:00|11436.4|11434.4|11441.9|11439.9|11441.9|11439.9|11435.9|11433.9|153
1715071200000|2024-05-07 08:40:00|11441.4|11439.4|11442.9|11440.9|11443.9|11441.9|11439.9|11437.9|131
1715071500000|2024-05-07 08:45:00|11442.4|11440.4|11435.4|11433.4|11442.9|11440.9|11434.9|11432.9|194
1715071800000|2024-05-07 08:50:00|11434.9|11432.9|11437.4|11435.4|11437.9|11435.9|11433.9|11431.9|113
1715072100000|2024-05-07 08:55:00|11437.9|11435.9|11439.9|11437.9|11439.9|11437.9|11436.9|11434.9|81
1715072400000|2024-05-07 09:00:00|11439.4|11437.4|11440.4|11438.4|11443.9|11441.9|11439.4|11437.4|195
1715072700000|2024-05-07 09:05:00|11440.9|11438.9|11434.9|11432.9|11440.9|11438.9|11433.9|11431.9|98
1715073000000|2024-05-07 09:10:00|11435.4|11433.4|11442.9|11440.9|11442.9|11440.9|11433.9|11431.9|139
1715073300000|2024-05-07 09:15:00|11441.9|11439.9|11449.4|11447.4|11449.9|11447.9|11440.9|11438.9|171
1715073600000|2024-05-07 09:20:00|11449.9|11447.9|11450.9|11448.9|11453.4|11451.4|11448.9|11446.9|198
1715073900000|2024-05-07 09:25:00|11451.4|11449.4|11457.9|11455.9|11457.9|11455.9|11449.9|11447.9|383
1715074200000|2024-05-07 09:30:00|11457.4|11455.4|11453.4|11451.4|11460.9|11458.9|11450.9|11448.9|350
1715074500000|2024-05-07 09:35:00|11453.9|11451.9|11455.9|11453.9|11456.9|11454.9|11450.9|11448.9|181
1715074800000|2024-05-07 09:40:00|11456.4|11454.4|11459.4|11457.4|11459.9|11457.9|11454.9|11452.9|86
1715075100000|2024-05-07 09:45:00|11458.9|11456.9|11456.9|11454.9|11459.4|11457.4|11454.9|11452.9|111
1715075400000|2024-05-07 09:50:00|11456.4|11454.4|11462.9|11460.9|11463.9|11461.9|11454.4|11452.4|265
1715075700000|2024-05-07 09:55:00|11463.4|11461.4|11464.9|11462.9|11465.9|11463.9|11461.9|11459.9|221
1715076000000|2024-05-07 10:00:00|11465.9|11463.9|11465.9|11463.9|11467.9|11465.9|11464.9|11462.9|144
1715076300000|2024-05-07 10:05:00|11465.4|11463.4|11465.4|11463.4|11468.4|11466.4|11464.9|11462.9|110
1715076600000|2024-05-07 10:10:00|11464.9|11462.9|11468.9|11466.9|11469.9|11467.9|11464.9|11462.9|93
1715076900000|2024-05-07 10:15:00|11468.4|11466.4|11466.9|11464.9|11469.9|11467.9|11466.9|11464.9|122
1715077200000|2024-05-07 10:20:00|11467.4|11465.4|11466.9|11464.9|11467.9|11465.9|11463.9|11461.9|81
1715077500000|2024-05-07 10:25:00|11467.4|11465.4|11466.4|11464.4|11467.4|11465.4|11463.9|11461.9|142
1715077800000|2024-05-07 10:30:00|11465.9|11463.9|11465.4|11463.4|11470.9|11468.9|11464.9|11462.9|110
1715078100000|2024-05-07 10:35:00|11464.9|11462.9|11461.9|11459.9|11465.9|11463.9|11460.9|11458.9|150
1715078400000|2024-05-07 10:40:00|11462.4|11460.4|11468.9|11466.9|11468.9|11466.9|11460.9|11458.9|62
1715078700000|2024-05-07 10:45:00|11468.4|11466.4|11471.9|11469.9|11471.9|11469.9|11467.9|11465.9|74
1715079000000|2024-05-07 10:50:00|11472.4|11470.4|11472.4|11470.4|11473.9|11471.9|11469.9|11467.9|113
1715079300000|2024-05-07 10:55:00|11471.9|11469.9|11474.9|11472.9|11474.9|11472.9|11471.4|11469.4|85
1715079600000|2024-05-07 11:00:00|11475.9|11473.9|11465.9|11463.9|11475.9|11473.9|11465.4|11463.4|253
1715079900000|2024-05-07 11:05:00|11466.4|11464.4|11464.9|11462.9|11469.9|11467.9|11463.9|11461.9|125
1715080200000|2024-05-07 11:10:00|11465.9|11463.9|11469.9|11467.9|11470.9|11468.9|11465.9|11463.9|120
1715080500000|2024-05-07 11:15:00|11469.4|11467.4|11470.4|11468.4|11471.9|11469.9|11467.9|11465.9|101
1715080800000|2024-05-07 11:20:00|11470.9|11468.9|11466.9|11464.9|11470.9|11468.9|11466.9|11464.9|313
1715081100000|2024-05-07 11:25:00|11466.4|11464.4|11461.4|11459.4|11466.4|11464.4|11459.9|11457.9|357
1715081400000|2024-05-07 11:30:00|11460.9|11458.9|11461.4|11459.4|11464.4|11462.4|11457.9|11455.9|110
1715081700000|2024-05-07 11:35:00|11461.9|11459.9|11461.9|11459.9|11463.4|11461.4|11460.4|11458.4|113
1715082000000|2024-05-07 11:40:00|11460.1|11458.1|11458.1|11456.1|11462.6|11460.6|11458.1|11456.1|292
1715082300000|2024-05-07 11:45:00|11458.6|11456.6|11459.1|11457.1|11459.6|11457.6|11456.1|11454.1|107
1715082600000|2024-05-07 11:50:00|11458.6|11456.6|11459.6|11457.6|11463.1|11461.1|11458.1|11456.1|67
1715082900000|2024-05-07 11:55:00|11460.1|11458.1|11465.1|11463.1|11465.1|11463.1|11460.1|11458.1|69
1715083200000|2024-05-07 12:00:00|11464.6|11462.6|11469.1|11467.1|11470.1|11468.1|11463.1|11461.1|141
1715083500000|2024-05-07 12:05:00|11469.6|11467.6|11477.1|11475.1|11477.1|11475.1|11468.1|11466.1|193
1715083800000|2024-05-07 12:10:00|11476.6|11474.6|11474.1|11472.1|11478.1|11476.1|11474.1|11472.1|125
1715084100000|2024-05-07 12:15:00|11474.6|11472.6|11475.1|11473.1|11476.1|11474.1|11473.1|11471.1|129
1715084400000|2024-05-07 12:20:00|11474.6|11472.6|11477.1|11475.1|11478.1|11476.1|11473.1|11471.1|73
1715084700000|2024-05-07 12:25:00|11476.6|11474.6|11471.6|11469.6|11477.1|11475.1|11470.6|11468.6|142
1715085000000|2024-05-07 12:30:00|11471.1|11469.1|11474.6|11472.6|11476.1|11474.1|11471.1|11469.1|97
1715085300000|2024-05-07 12:35:00|11475.1|11473.1|11473.1|11471.1|11475.1|11473.1|11471.1|11469.1|297
1715085600000|2024-05-07 12:40:00|11474.1|11472.1|11476.1|11474.1|11477.1|11475.1|11472.1|11470.1|118
1715085900000|2024-05-07 12:45:00|11476.6|11474.6|11481.1|11479.1|11481.6|11479.6|11475.1|11473.1|259
1715086200000|2024-05-07 12:50:00|11481.6|11479.6|11480.1|11478.1|11482.1|11480.1|11477.6|11475.6|294
1715086500000|2024-05-07 12:55:00|11479.1|11477.1|11481.1|11479.1|11482.1|11480.1|11476.1|11474.1|269
1715086800000|2024-05-07 13:00:00|11480.6|11478.6|11484.1|11482.1|11484.1|11482.1|11480.6|11478.6|299
1715087100000|2024-05-07 13:05:00|11485.1|11483.1|11488.6|11486.6|11489.1|11487.1|11483.1|11481.1|250
1715087400000|2024-05-07 13:10:00|11488.1|11486.1|11487.1|11485.1|11489.6|11487.6|11485.1|11483.1|399
1715087700000|2024-05-07 13:15:00|11487.6|11485.6|11485.1|11483.1|11488.1|11486.1|11484.1|11482.1|295
1715088000000|2024-05-07 13:20:00|11486.1|11484.1|11488.1|11486.1|11488.1|11486.1|11484.1|11482.1|135
1715088300000|2024-05-07 13:25:00|11488.6|11486.6|11486.6|11484.6|11492.1|11490.1|11486.6|11484.6|225
1715088600000|2024-05-07 13:30:00|11487.1|11485.1|11489.1|11487.1|11492.6|11490.6|11485.1|11483.1|420
1715088900000|2024-05-07 13:35:00|11489.6|11487.6|11500.1|11498.1|11500.1|11498.1|11489.1|11487.1|325
1715089200000|2024-05-07 13:40:00|11499.6|11497.6|11499.1|11497.1|11503.1|11501.1|11497.6|11495.6|312
1715089500000|2024-05-07 13:45:00|11500.1|11498.1|11506.1|11504.1|11507.1|11505.1|11499.1|11497.1|434
1715089800000|2024-05-07 13:50:00|11506.6|11504.6|11507.1|11505.1|11510.6|11508.6|11504.1|11502.1|498
1715090100000|2024-05-07 13:55:00|11507.6|11505.6|11493.1|11491.1|11509.1|11507.1|11493.1|11491.1|472
1715090400000|2024-05-07 14:00:00|11493.6|11491.6|11504.1|11502.1|11509.1|11507.1|11493.1|11491.1|431
1715090700000|2024-05-07 14:05:00|11503.6|11501.6|11502.1|11500.1|11506.6|11504.6|11500.6|11498.6|184
1715091000000|2024-05-07 14:10:00|11501.9|11499.9|11495.9|11493.9|11503.9|11501.9|11491.4|11489.4|301
1715091300000|2024-05-07 14:15:00|11494.9|11492.9|11494.9|11492.9|11495.9|11493.9|11490.9|11488.9|200
1715091600000|2024-05-07 14:20:00|11493.9|11491.9|11494.9|11492.9|11496.9|11494.9|11492.4|11490.4|395
1715091900000|2024-05-07 14:25:00|11495.4|11493.4|11491.9|11489.9|11498.4|11496.4|11491.9|11489.9|308
1715092200000|2024-05-07 14:30:00|11492.4|11490.4|11494.9|11492.9|11498.9|11496.9|11492.4|11490.4|180
1715092500000|2024-05-07 14:35:00|11495.4|11493.4|11499.4|11497.4|11499.9|11497.9|11494.9|11492.9|170
1715092800000|2024-05-07 14:40:00|11498.9|11496.9|11496.9|11494.9|11501.9|11499.9|11495.9|11493.9|173
1715093100000|2024-05-07 14:45:00|11495.9|11493.9|11505.9|11503.9|11505.9|11503.9|11494.9|11492.9|339
1715093400000|2024-05-07 14:50:00|11506.9|11504.9|11505.9|11503.9|11507.9|11505.9|11501.9|11499.9|317
1715093700000|2024-05-07 14:55:00|11506.4|11504.4|11505.9|11503.9|11508.9|11506.9|11503.9|11501.9|272
1715094000000|2024-05-07 15:00:00|11506.4|11504.4|11513.9|11511.9|11514.4|11512.4|11504.9|11502.9|356
1715094300000|2024-05-07 15:05:00|11512.9|11510.9|11516.4|11514.4|11517.9|11515.9|11512.9|11510.9|300
1715094600000|2024-05-07 15:10:00|11516.9|11514.9|11525.9|11523.9|11528.9|11526.9|11516.4|11514.4|621
1715094900000|2024-05-07 15:15:00|11524.9|11522.9|11519.9|11517.9|11528.9|11526.9|11518.9|11516.9|1240
1715095200000|2024-05-07 15:20:00|11520.4|11518.4|11512.4|11510.4|11522.4|11520.4|11509.9|11507.9|1022
1715095500000|2024-05-07 15:25:00|11511.9|11509.9|11512.9|11510.9|11514.4|11512.4|11509.9|11507.9|2014
1715095800000|2024-05-07 15:30:00|11513.4|11511.4|11512.9|11510.9|11515.4|11513.4|11507.4|11505.4|1756
1715096100000|2024-05-07 15:35:00|11513.9|11511.9|11512.9|11510.9|11515.9|11513.9|11512.9|11510.9|874
1715096400000|2024-05-07 15:40:00|11513.4|11511.4|11518.9|11516.9|11519.4|11517.4|11513.4|11511.4|184
1715096700000|2024-05-07 15:45:00|11519.4|11517.4|11518.9|11516.9|11522.4|11520.4|11517.9|11515.9|147
1715097000000|2024-05-07 15:50:00|11519.4|11517.4|11520.9|11518.9|11522.9|11520.9|11518.9|11516.9|94
1715097300000|2024-05-07 15:55:00|11520.4|11518.4|11520.9|11518.9|11522.4|11520.4|11518.9|11516.9|135
1715097600000|2024-05-07 16:00:00|11520.4|11518.4|11519.9|11517.9|11520.9|11518.9|11518.4|11516.4|46
1715097900000|2024-05-07 16:05:00|11520.4|11518.4|11517.4|11515.4|11520.4|11518.4|11514.9|11512.9|151
1715098200000|2024-05-07 16:10:00|11516.9|11514.9|11514.4|11512.4|11517.9|11515.9|11513.9|11511.9|43
1715098500000|2024-05-07 16:15:00|11513.9|11511.9|11514.9|11512.9|11515.9|11513.9|11513.9|11511.9|33
1715098800000|2024-05-07 16:20:00|11514.4|11512.4|11512.9|11510.9|11514.9|11512.9|11509.9|11507.9|20
1715099100000|2024-05-07 16:25:00|11513.4|11511.4|11508.9|11506.9|11513.4|11511.4|11508.9|11506.9|33
1715099400000|2024-05-07 16:30:00|11509.4|11507.4|11505.9|11503.9|11509.4|11507.4|11504.9|11502.9|55
1715099700000|2024-05-07 16:35:00|11506.4|11504.4|11509.9|11507.9|11511.4|11509.4|11505.9|11503.9|38
1715100000000|2024-05-07 16:40:00|11510.4|11508.4|11508.9|11506.9|11513.9|11511.9|11507.9|11505.9|69
1715100300000|2024-05-07 16:45:00|11508.4|11506.4|11508.4|11506.4|11508.9|11506.9|11506.4|11504.4|51
1715100600000|2024-05-07 16:50:00|11507.9|11505.9|11506.4|11504.4|11508.4|11506.4|11503.9|11501.9|40
1715100900000|2024-05-07 16:55:00|11505.9|11503.9|11507.9|11505.9|11508.9|11506.9|11505.9|11503.9|27
1715101200000|2024-05-07 17:00:00|11507.4|11505.4|11510.4|11508.4|11510.9|11508.9|11507.4|11505.4|35
1715101500000|2024-05-07 17:05:00|11509.9|11507.9|11511.4|11509.4|11511.4|11509.4|11507.9|11505.9|103
1715101800000|2024-05-07 17:10:00|11511.9|11509.9|11511.4|11509.4|11513.4|11511.4|11508.9|11506.9|37
1715102100000|2024-05-07 17:15:00|11511.9|11509.9|11512.4|11510.4|11512.9|11510.9|11510.9|11508.9|24
1715102400000|2024-05-07 17:20:00|11512.9|11510.9|11515.4|11513.4|11515.9|11513.9|11512.9|11510.9|45
1715102700000|2024-05-07 17:25:00|11514.9|11512.9|11513.9|11511.9|11514.9|11512.9|11512.4|11510.4|24
1715103000000|2024-05-07 17:30:00|11513.4|11511.4|11511.9|11509.9|11514.4|11512.4|11511.9|11509.9|16
1715103300000|2024-05-07 17:35:00|11512.4|11510.4|11509.9|11507.9|11512.4|11510.4|11509.4|11507.4|30
1715103600000|2024-05-07 17:40:00|11509.4|11507.4|11509.4|11507.4|11510.9|11508.9|11508.9|11506.9|16
1715103900000|2024-05-07 17:45:00|11508.9|11506.9|11505.4|11503.4|11510.4|11508.4|11504.4|11502.4|45
1715104200000|2024-05-07 17:50:00|11504.9|11502.9|11504.9|11502.9|11508.4|11506.4|11503.9|11501.9|10
1715104500000|2024-05-07 17:55:00|11504.4|11502.4|11502.9|11500.9|11504.9|11502.9|11501.4|11499.4|33
1715104800000|2024-05-07 18:00:00|11502.4|11500.4|11505.4|11503.4|11505.9|11503.9|11501.9|11499.9|7
1715105100000|2024-05-07 18:05:00|11504.9|11502.9|11503.9|11501.9|11505.4|11503.4|11502.4|11500.4|7
1715105400000|2024-05-07 18:10:00|11503.4|11501.4|11505.9|11503.9|11506.9|11504.9|11503.4|11501.4|9
1715105700000|2024-05-07 18:15:00|11505.4|11503.4|11503.4|11501.4|11506.9|11504.9|11503.4|11501.4|2
1715106000000|2024-05-07 18:20:00|11503.9|11501.9|11503.9|11501.9|11506.4|11504.4|11502.4|11500.4|8
1715106300000|2024-05-07 18:25:00|11504.4|11502.4|11504.9|11502.9|11505.4|11503.4|11502.9|11500.9|3
1715106600000|2024-05-07 18:30:00|11504.4|11502.4|11501.9|11499.9|11505.9|11503.9|11501.4|11499.4|7
1715106900000|2024-05-07 18:35:00|11502.4|11500.4|11503.9|11501.9|11503.9|11501.9|11501.4|11499.4|10
1715107200000|2024-05-07 18:40:00|11504.4|11502.4|11505.4|11503.4|11506.4|11504.4|11504.4|11502.4|2
1715107500000|2024-05-07 18:45:00|11505.9|11503.9|11507.4|11505.4|11507.4|11505.4|11505.4|11503.4|1
1715107800000|2024-05-07 18:50:00|11507.9|11505.9|11506.4|11504.4|11508.9|11506.9|11505.9|11503.9|9
1715108100000|2024-05-07 18:55:00|11506.9|11504.9|11507.9|11505.9|11507.9|11505.9|11506.9|11504.9|4
1715108400000|2024-05-07 19:00:00|11507.4|11505.4|11507.9|11505.9|11508.4|11506.4|11505.4|11503.4|4
1715108700000|2024-05-07 19:05:00|11506.9|11504.9|11508.4|11506.4|11509.4|11507.4|11506.9|11504.9|14
1715109000000|2024-05-07 19:10:00|11508.9|11506.9|11509.4|11507.4|11509.9|11507.9|11507.9|11505.9|5
1715109300000|2024-05-07 19:15:00|11508.9|11506.9|11508.9|11506.9|11509.9|11507.9|11506.9|11504.9|12
1715109600000|2024-05-07 19:20:00|11508.4|11506.4|11512.4|11510.4|11512.9|11510.9|11508.4|11506.4|22
1715109900000|2024-05-07 19:25:00|11511.9|11509.9|11519.4|11517.4|11519.9|11517.9|11511.9|11509.9|95
1715110200000|2024-05-07 19:30:00|11519.9|11517.9|11517.9|11515.9|11519.9|11517.9|11517.4|11515.4|50
1715110500000|2024-05-07 19:35:00|11518.4|11516.4|11518.9|11516.9|11520.4|11518.4|11517.9|11515.9|19
1715110800000|2024-05-07 19:40:00|11519.4|11517.4|11517.9|11515.9|11519.9|11517.9|11516.9|11514.9|7
1715111100000|2024-05-07 19:45:00|11517.4|11515.4|11521.9|11519.9|11521.9|11519.9|11517.4|11515.4|23
1715111400000|2024-05-07 19:50:00|11522.4|11520.4|11524.9|11522.9|11525.9|11523.9|11521.9|11519.9|46
1715111700000|2024-05-07 19:55:00|11524.4|11522.4|11526.7|11520.7|11527.5|11524.9|11519.9|11517.9|63
1715112000000|2024-05-07 20:00:00|11525.1|11519.1|11526.4|11520.4|11526.8|11520.8|11522.7|11516.7|0
1715112300000|2024-05-07 20:05:00|11527|11521|11528.7|11522.7|11529.4|11523.4|11527|11521|0
1715112600000|2024-05-07 20:10:00|11529.1|11523.1|11529.1|11523.1|11529.4|11523.4|11527.7|11521.7|0
1715112900000|2024-05-07 20:15:00|11529.4|11523.4|11527|11521|11529.4|11523.4|11526.8|11520.8|0
1715113200000|2024-05-07 20:20:00|11527.1|11521.1|11528.4|11522.4|11528.7|11522.7|11527.1|11521.1|0
1715113500000|2024-05-07 20:25:00|11528|11522|11527.5|11521.5|11528|11522|11527|11521|0
1715113800000|2024-05-07 20:30:00|11527.2|11521.2|11527.7|11521.7|11528|11522|11527|11521|0
1715114100000|2024-05-07 20:35:00|11527.6|11521.6|11527.7|11521.7|11528|11522|11527.5|11521.5|0
1715114400000|2024-05-07 20:40:00|11527.9|11521.9|11527.7|11521.7|11527.9|11521.9|11527.5|11521.5|0
1715114700000|2024-05-07 20:45:00|11527.5|11521.5|11527|11521|11527.7|11521.7|11526.8|11520.8|0
1715115000000|2024-05-07 20:50:00|11526.8|11520.8|11524.4|11518.4|11526.8|11520.8|11524.4|11518.4|0
1715115300000|2024-05-07 20:55:00|11524.1|11518.1|11524.6|11518.6|11525.8|11519.8|11523.7|11517.7|0
1715115600000|2024-05-07 21:00:00|11525.7|11519.7|11524.6|11518.6|11525.7|11519.7|11524.6|11518.6|0
1715115900000|2024-05-07 21:05:00|11524.8|11518.8|11524.7|11518.7|11524.8|11518.8|11524.6|11518.6|0
1715116200000|2024-05-07 21:10:00|11524.8|11518.8|11525.1|11519.1|11525.9|11519.9|11524.8|11518.8|0
1715116500000|2024-05-07 21:15:00|11525|11519|11524.8|11518.8|11525|11519|11524.8|11518.8|0
1715116800000|2024-05-07 21:20:00|11524.3|11518.3|11524.1|11518.1|11524.3|11518.3|11523.6|11517.6|0
1715117100000|2024-05-07 21:25:00|11524|11518|11524|11518|11524|11518|11524|11518|0
1715117400000|2024-05-07 21:30:00|11523.7|11517.7|11524|11518|11524.3|11518.3|11523.7|11517.7|0
1715117700000|2024-05-07 21:35:00|11524.1|11518.1|11524.1|11518.1|11524.1|11518.1|11523.9|11517.9|0
1715118000000|2024-05-07 21:40:00|11524.4|11518.4|11524.3|11518.3|11524.4|11518.4|11524.3|11518.3|0
1715118300000|2024-05-07 21:45:00|11524.6|11518.6|11524.3|11518.3|11524.6|11518.6|11524.3|11518.3|0
1715118600000|2024-05-07 21:50:00|11524.6|11518.6|11524.1|11518.1|11525.1|11519.1|11524.1|11518.1|0
1715118900000|2024-05-07 21:55:00|11524.3|11518.3|11524.8|11518.8|11524.8|11518.8|11524.1|11518.1|0
1715119200000|2024-05-07 22:00:00|11523.9|11517.9|11522.2|11516.2|11525|11519|11521.6|11515.6|0
1715119500000|2024-05-07 22:05:00|11522.5|11516.5|11520.4|11514.4|11522.8|11516.8|11519.8|11513.8|0
1715119800000|2024-05-07 22:10:00|11520.5|11514.5|11522.1|11516.1|11522.1|11516.1|11520.4|11514.4|0
1715120100000|2024-05-07 22:15:00|11522.2|11516.2|11522.5|11516.5|11522.8|11516.8|11522.1|11516.1|0
1715120400000|2024-05-07 22:20:00|11522.8|11516.8|11523.4|11517.4|11524.1|11518.1|11522.8|11516.8|0
1715120700000|2024-05-07 22:25:00|11523.5|11517.5|11524.7|11518.7|11524.7|11518.7|11523.4|11517.4|0
1715121000000|2024-05-07 22:30:00|11525.1|11519.1|11526.1|11520.1|11526.1|11520.1|11524.7|11518.7|0
1715121300000|2024-05-07 22:35:00|11526.4|11520.4|11526.4|11520.4|11526.8|11520.8|11525.8|11519.8|0
1715121600000|2024-05-07 22:40:00|11526.8|11520.8|11525.8|11519.8|11526.9|11520.9|11525.4|11519.4|0
1715121900000|2024-05-07 22:45:00|11525.4|11519.4|11526.4|11520.4|11527|11521|11525.4|11519.4|0
1715122200000|2024-05-07 22:50:00|11526.6|11520.6|11527.5|11521.5|11527.7|11521.7|11526.4|11520.4|0
1715122500000|2024-05-07 22:55:00|11527.6|11521.6|11527.7|11521.7|11527.7|11521.7|11527|11521|0
1715122800000|2024-05-07 23:00:00|11527.5|11521.5|11526.4|11520.4|11528|11522|11526.4|11520.4|0
1715123100000|2024-05-07 23:05:00|11526.8|11520.8|11528.7|11522.7|11529.1|11523.1|11526.8|11520.8|0
1715123400000|2024-05-07 23:10:00|11528.8|11522.8|11528.4|11522.4|11529.4|11523.4|11528.4|11522.4|0
1715123700000|2024-05-07 23:15:00|11528.6|11522.6|11528.6|11522.6|11529.3|11523.3|11528|11522|0
1715124000000|2024-05-07 23:20:00|11529|11523|11528.6|11522.6|11529.3|11523.3|11528.6|11522.6|0
1715124300000|2024-05-07 23:25:00|11529|11523|11527.3|11521.3|11529|11523|11526.9|11520.9|0
1715124600000|2024-05-07 23:30:00|11527.1|11521.1|11526.6|11520.6|11527.3|11521.3|11526.6|11520.6|0
1715124900000|2024-05-07 23:35:00|11526.5|11520.5|11526.9|11520.9|11527.3|11521.3|11525.7|11519.7|0
1715125200000|2024-05-07 23:40:00|11527.3|11521.3|11526.9|11520.9|11527.3|11521.3|11526.6|11520.6|0
1715125500000|2024-05-07 23:45:00|11526.8|11520.8|11526.9|11520.9|11526.9|11520.9|11526.2|11520.2|0
1715125800000|2024-05-07 23:50:00|11526.6|11520.6|11527.6|11521.6|11528.3|11522.3|11526.6|11520.6|0
1715126100000|2024-05-07 23:55:00|11527.3|11521.3|11526.9|11520.9|11527.3|11521.3|11526.6|11520.6|0
1715126400000|2024-05-08 00:00:00|11527.3|11521.3|11532.7|11526.7|11534.6|11528.6|11527.3|11521.3|0
1715126700000|2024-05-08 00:05:00|11532.8|11526.8|11533.2|11527.2|11533.2|11527.2|11532|11526|0
1715127000000|2024-05-08 00:10:00|11533|11527|11532.3|11526.3|11533.3|11527.3|11531.6|11525.6|0
1715127300000|2024-05-08 00:15:00|11532.2|11526.2|11535.7|11529.7|11537|11531|11531.6|11525.6|0
1715127600000|2024-05-08 00:20:00|11535|11529|11533|11527|11535.7|11529.7|11533|11527|0
1715127900000|2024-05-08 00:25:00|11531.6|11525.6|11530.3|11524.3|11533|11527|11528.9|11522.9|0
1715128200000|2024-05-08 00:30:00|11529|11523|11527.6|11521.6|11529|11523|11527.6|11521.6|0
1715128500000|2024-05-08 00:35:00|11526.2|11520.2|11528.9|11522.9|11528.9|11522.9|11526.2|11520.2|0
1715129100000|2024-05-08 00:45:00|11527.6|11521.6|11527.6|11521.6|11527.6|11521.6|11526.2|11520.2|0
1715129400000|2024-05-08 00:50:00|11528.2|11522.2|11528.9|11522.9|11528.9|11522.9|11528.2|11522.2|0
1715130000000|2024-05-08 01:00:00|11527.6|11521.6|11526.2|11520.2|11527.6|11521.6|11525.6|11519.6|0
1715130300000|2024-05-08 01:05:00|11524.9|11518.9|11524.9|11518.9|11526.3|11520.3|11524.9|11518.9|0
1715130600000|2024-05-08 01:10:00|11526.2|11520.2|11526.3|11520.3|11526.3|11520.3|11525.6|11519.6|0
1715130900000|2024-05-08 01:15:00|11527|11521|11528.3|11522.3|11529|11523|11527|11521|0
1715131200000|2024-05-08 01:20:00|11527.6|11521.6|11525.5|11519.5|11527.6|11521.6|11525.5|11519.5|0
1715131500000|2024-05-08 01:25:00|11525.6|11519.6|11527.6|11521.6|11527.6|11521.6|11524.9|11518.9|0
1715131800000|2024-05-08 01:30:00|11526.2|11520.2|11526.3|11520.3|11527.6|11521.6|11524.9|11518.9|0
1715132100000|2024-05-08 01:35:00|11526.2|11520.2|11526.2|11520.2|11526.2|11520.2|11524.9|11518.9|0
1715132400000|2024-05-08 01:40:00|11526.9|11520.9|11528.9|11522.9|11528.9|11522.9|11526.2|11520.2|0
1715132700000|2024-05-08 01:45:00|11527.6|11521.6|11527.6|11521.6|11527.6|11521.6|11527.6|11521.6|0
1715133000000|2024-05-08 01:50:00|11526.9|11520.9|11524.9|11518.9|11526.9|11520.9|11524.9|11518.9|0
1715133300000|2024-05-08 01:55:00|11526.2|11520.2|11526.2|11520.2|11526.2|11520.2|11524.8|11518.8|0
1715133600000|2024-05-08 02:00:00|11525.5|11519.5|11528.9|11522.9|11528.9|11522.9|11524.9|11518.9|0
1715133900000|2024-05-08 02:05:00|11528.2|11522.2|11526.2|11520.2|11528.2|11522.2|11526.2|11520.2|0
1715134200000|2024-05-08 02:10:00|11527.6|11521.6|11526.2|11520.2|11527.6|11521.6|11526.2|11520.2|0
1715134500000|2024-05-08 02:15:00|11525.5|11519.5|11524.8|11518.8|11525.5|11519.5|11524.8|11518.8|0
1715134800000|2024-05-08 02:20:00|11524.2|11518.2|11523.5|11517.5|11524.9|11518.9|11523.5|11517.5|0
1715135100000|2024-05-08 02:25:00|11524.2|11518.2|11524.9|11518.9|11524.9|11518.9|11523.5|11517.5|0
1715135400000|2024-05-08 02:30:00|11524.2|11518.2|11523.5|11517.5|11524.9|11518.9|11523.5|11517.5|0
1715135700000|2024-05-08 02:35:00|11520.8|11514.8|11522.2|11516.2|11522.2|11516.2|11520.8|11514.8|0
1715136000000|2024-05-08 02:40:00|11522.1|11516.1|11522.1|11516.1|11522.2|11516.2|11520.7|11514.7|0
1715136300000|2024-05-08 02:45:00|11522.2|11516.2|11522.8|11516.8|11524.8|11518.8|11522.1|11516.1|0
1715136600000|2024-05-08 02:50:00|11522.1|11516.1|11522.2|11516.2|11523.5|11517.5|11522.1|11516.1|0
1715136900000|2024-05-08 02:55:00|11523.5|11517.5|11524.8|11518.8|11524.8|11518.8|11523.5|11517.5|0
1715137200000|2024-05-08 03:00:00|11524.9|11518.9|11524.8|11518.8|11524.9|11518.9|11524.8|11518.8|0
1715137500000|2024-05-08 03:05:00|11524.9|11518.9|11523.5|11517.5|11526.2|11520.2|11523.5|11517.5|0
1715138100000|2024-05-08 03:15:00|11524.8|11518.8|11522.8|11516.8|11524.8|11518.8|11522.8|11516.8|0
1715138400000|2024-05-08 03:20:00|11523.5|11517.5|11522.1|11516.1|11523.5|11517.5|11522.1|11516.1|0
1715138700000|2024-05-08 03:25:00|11521.5|11515.5|11523.5|11517.5|11523.5|11517.5|11520.8|11514.8|0
1715139000000|2024-05-08 03:30:00|11524.8|11518.8|11524.8|11518.8|11524.8|11518.8|11524.8|11518.8|0
1715139300000|2024-05-08 03:35:00|11526.2|11520.2|11526.2|11520.2|11526.2|11520.2|11524.8|11518.8|0
1715139600000|2024-05-08 03:40:00|11526.9|11520.9|11527.6|11521.6|11527.6|11521.6|11526.2|11520.2|0
1715139900000|2024-05-08 03:45:00|11526.9|11520.9|11524.9|11518.9|11527.6|11521.6|11524.9|11518.9|0
1715140200000|2024-05-08 03:50:00|11525.5|11519.5|11524.9|11518.9|11526.2|11520.2|11524.9|11518.9|0
1715140500000|2024-05-08 03:55:00|11525.5|11519.5|11524.9|11518.9|11526.2|11520.2|11523.5|11517.5|0
1715140800000|2024-05-08 04:00:00|11524.8|11518.8|11525.6|11519.6|11525.6|11519.6|11524.2|11518.2|0
1715141100000|2024-05-08 04:05:00|11525|11519|11526.3|11520.3|11526.3|11520.3|11525|11519|0
1715142300000|2024-05-08 04:25:00|11527|11521|11526.3|11520.3|11527.6|11521.6|11526.3|11520.3|0
1715142600000|2024-05-08 04:30:00|11524.9|11518.9|11523.6|11517.6|11524.9|11518.9|11523.6|11517.6|0
1715142900000|2024-05-08 04:35:00|11522.2|11516.2|11524.9|11518.9|11524.9|11518.9|11522.2|11516.2|0
1715143800000|2024-05-08 04:50:00|11525|11519|11524.9|11518.9|11525|11519|11524.9|11518.9|0
1715144100000|2024-05-08 04:55:00|11523.6|11517.6|11521.6|11515.6|11523.6|11517.6|11520.9|11514.9|0
1715144400000|2024-05-08 05:00:00|11520.9|11514.9|11523.6|11517.6|11523.6|11517.6|11519.5|11513.5|0
1715144700000|2024-05-08 05:05:00|11523.5|11517.5|11520.9|11514.9|11524.9|11518.9|11520.9|11514.9|0
1715145000000|2024-05-08 05:10:00|11521.6|11515.6|11519.5|11513.5|11522.9|11516.9|11519.5|11513.5|0
1715145300000|2024-05-08 05:15:00|11519.6|11513.6|11519.6|11513.6|11519.6|11513.6|11519.6|11513.6|0
1715145600000|2024-05-08 05:20:00|11519.5|11513.5|11519.5|11513.5|11519.6|11513.6|11518.2|11512.2|0
1715145900000|2024-05-08 05:25:00|11519.6|11513.6|11519.5|11513.5|11520.2|11514.2|11519.5|11513.5|0
1715146200000|2024-05-08 05:30:00|11519.6|11513.6|11520.9|11514.9|11520.9|11514.9|11519.5|11513.5|0
1715146500000|2024-05-08 05:35:00|11519.6|11513.6|11519.6|11513.6|11520.9|11514.9|11519.6|11513.6|0
1715146800000|2024-05-08 05:40:00|11518.2|11512.2|11519.6|11513.6|11519.6|11513.6|11518.2|11512.2|0
1715147100000|2024-05-08 05:45:00|11518.2|11512.2|11522.3|11516.3|11522.3|11516.3|11518.2|11512.2|0
1715147400000|2024-05-08 05:50:00|11521|11515|11522.3|11516.3|11522.3|11516.3|11521|11515|0
1715147700000|2024-05-08 05:55:00|11523|11517|11525|11519|11526.3|11520.3|11522.3|11516.3|0
1715148000000|2024-05-08 06:00:00|11519.4|11517.4|11528.9|11526.9|11528.9|11526.9|11513.9|11511.9|32
1715148300000|2024-05-08 06:05:00|11528.4|11526.4|11530.9|11528.9|11531.9|11529.9|11528.4|11526.4|36
1715148600000|2024-05-08 06:10:00|11530.4|11528.4|11534.4|11532.4|11534.4|11532.4|11529.9|11527.9|43
1715148900000|2024-05-08 06:15:00|11533.9|11531.9|11528.4|11526.4|11533.9|11531.9|11525.9|11523.9|34
1715149200000|2024-05-08 06:20:00|11527.9|11525.9|11526.9|11524.9|11528.9|11526.9|11524.9|11522.9|13
1715149500000|2024-05-08 06:25:00|11527.4|11525.4|11529.4|11527.4|11530.4|11528.4|11527.4|11525.4|15
1715149800000|2024-05-08 06:30:00|11528.9|11526.9|11528.4|11526.4|11528.9|11526.9|11526.9|11524.9|6
1715150100000|2024-05-08 06:35:00|11527.4|11525.4|11530.4|11528.4|11530.9|11528.9|11525.9|11523.9|7
1715150400000|2024-05-08 06:40:00|11530.9|11528.9|11530.4|11528.4|11531.4|11529.4|11529.9|11527.9|5
1715150700000|2024-05-08 06:45:00|11529.9|11527.9|11533.4|11531.4|11534.4|11532.4|11529.9|11527.9|20
1715151000000|2024-05-08 06:50:00|11533.9|11531.9|11532.9|11530.9|11534.4|11532.4|11531.4|11529.4|15
1715151300000|2024-05-08 06:55:00|11532.4|11530.4|11538.4|11536.4|11538.4|11536.4|11529.4|11527.4|119
1715151600000|2024-05-08 07:00:00|11535.4|11533.4|11547.4|11545.4|11552.9|11550.9|11535.4|11533.4|671
1715151900000|2024-05-08 07:05:00|11546.9|11544.9|11553.4|11551.4|11555.4|11553.4|11546.4|11544.4|393
1715152200000|2024-05-08 07:10:00|11553.9|11551.9|11565.4|11563.4|11567.4|11565.4|11550.9|11548.9|267
1715152500000|2024-05-08 07:15:00|11565.9|11563.9|11567.4|11565.4|11571.4|11569.4|11564.9|11562.9|328
1715152800000|2024-05-08 07:20:00|11567.9|11565.9|11559.4|11557.4|11568.4|11566.4|11557.4|11555.4|291
1715153100000|2024-05-08 07:25:00|11558.9|11556.9|11558.9|11556.9|11563.9|11561.9|11554.9|11552.9|237
1715153400000|2024-05-08 07:30:00|11558.4|11556.4|11564.9|11562.9|11565.4|11563.4|11558.4|11556.4|332
1715153700000|2024-05-08 07:35:00|11565.9|11563.9|11567.9|11565.9|11570.4|11568.4|11561.9|11559.9|275
1715154000000|2024-05-08 07:40:00|11568.4|11566.4|11572|11570|11572|11570|11564.9|11562.9|246
1715154300000|2024-05-08 07:45:00|11571.5|11569.5|11565.6|11563.6|11572|11570|11564.6|11562.6|235
1715154600000|2024-05-08 07:50:00|11566.1|11564.1|11565.1|11563.1|11567.1|11565.1|11563.1|11561.1|117
1715154900000|2024-05-08 07:55:00|11564.6|11562.6|11571.6|11569.6|11573.1|11571.1|11562.6|11560.6|97
1715155200000|2024-05-08 08:00:00|11571.1|11569.1|11573.1|11571.1|11574.1|11572.1|11570.6|11568.6|199
1715155500000|2024-05-08 08:05:00|11574.1|11572.1|11573.1|11571.1|11574.1|11572.1|11569.6|11567.6|114
1715155800000|2024-05-08 08:10:00|11573.6|11571.6|11571.6|11569.6|11575.1|11573.1|11570.6|11568.6|134
1715156100000|2024-05-08 08:15:00|11572.1|11570.1|11570.1|11568.1|11573.1|11571.1|11568.1|11566.1|126
1715156400000|2024-05-08 08:20:00|11570.6|11568.6|11567.1|11565.1|11571.6|11569.6|11567.1|11565.1|122
1715156700000|2024-05-08 08:25:00|11566.6|11564.6|11564.1|11562.1|11571.1|11569.1|11563.6|11561.6|160
1715157000000|2024-05-08 08:30:00|11565.1|11563.1|11568.1|11566.1|11569.1|11567.1|11563.1|11561.1|146
1715157300000|2024-05-08 08:35:00|11567.6|11565.6|11572.6|11570.6|11572.6|11570.6|11567.1|11565.1|76
1715157600000|2024-05-08 08:40:00|11572.1|11570.1|11568.1|11566.1|11573.1|11571.1|11566.1|11564.1|143
1715157900000|2024-05-08 08:45:00|11568.6|11566.6|11570.1|11568.1|11572.1|11570.1|11568.6|11566.6|213
1715158200000|2024-05-08 08:50:00|11570.6|11568.6|11570.1|11568.1|11573.1|11571.1|11569.1|11567.1|177
1715158500000|2024-05-08 08:55:00|11570.6|11568.6|11568.1|11566.1|11573.1|11571.1|11567.1|11565.1|144
1715158800000|2024-05-08 09:00:00|11567.6|11565.6|11569.1|11567.1|11569.1|11567.1|11565.1|11563.1|189
1715159100000|2024-05-08 09:05:00|11568.6|11566.6|11565.1|11563.1|11568.6|11566.6|11564.6|11562.6|150
1715159400000|2024-05-08 09:10:00|11564.6|11562.6|11574.1|11572.1|11574.6|11572.6|11564.1|11562.1|106
1715159700000|2024-05-08 09:15:00|11574.6|11572.6|11573.1|11571.1|11575.1|11573.1|11572.1|11570.1|122
1715160000000|2024-05-08 09:20:00|11573.6|11571.6|11574.6|11572.6|11575.1|11573.1|11571.6|11569.6|133
1715160300000|2024-05-08 09:25:00|11574.1|11572.1|11579.1|11577.1|11580.1|11578.1|11574.1|11572.1|657
1715160600000|2024-05-08 09:30:00|11579.6|11577.6|11579.6|11577.6|11581.1|11579.1|11578.1|11576.1|426
1715160900000|2024-05-08 09:35:00|11579.1|11577.1|11578.6|11576.6|11582.1|11580.1|11576.6|11574.6|178
1715161200000|2024-05-08 09:40:00|11578.1|11576.1|11580.1|11578.1|11580.1|11578.1|11572.6|11570.6|85
1715161500000|2024-05-08 09:45:00|11579.6|11577.6|11585.1|11583.1|11585.1|11583.1|11578.1|11576.1|87
1715161800000|2024-05-08 09:50:00|11584.6|11582.6|11584.6|11582.6|11586.1|11584.1|11583.1|11581.1|97
1715162100000|2024-05-08 09:55:00|11585.1|11583.1|11580.1|11578.1|11585.1|11583.1|11578.6|11576.6|121
1715162400000|2024-05-08 10:00:00|11579.6|11577.6|11585.1|11583.1|11586.1|11584.1|11576.1|11574.1|137
1715162700000|2024-05-08 10:05:00|11585.6|11583.6|11577.6|11575.6|11587.1|11585.1|11577.1|11575.1|91
1715163000000|2024-05-08 10:10:00|11578.1|11576.1|11576.1|11574.1|11578.1|11576.1|11572.6|11570.6|86
1715163300000|2024-05-08 10:15:00|11575.1|11573.1|11580.6|11578.6|11581.1|11579.1|11573.1|11571.1|118
1715163600000|2024-05-08 10:20:00|11581.1|11579.1|11582.6|11580.6|11583.1|11581.1|11576.1|11574.1|77
1715163900000|2024-05-08 10:25:00|11583.1|11581.1|11584.6|11582.6|11585.1|11583.1|11581.1|11579.1|587
1715164200000|2024-05-08 10:30:00|11584.1|11582.1|11580.1|11578.1|11585.1|11583.1|11579.6|11577.6|101
1715164500000|2024-05-08 10:35:00|11579.6|11577.6|11579.6|11577.6|11581.1|11579.1|11574.1|11572.1|77
1715164800000|2024-05-08 10:40:00|11579.1|11577.1|11581.1|11579.1|11581.1|11579.1|11577.1|11575.1|95
1715165100000|2024-05-08 10:45:00|11580.6|11578.6|11581.6|11579.6|11586.1|11584.1|11580.1|11578.1|226
1715165400000|2024-05-08 10:50:00|11581.1|11579.1|11584.6|11582.6|11584.6|11582.6|11581.1|11579.1|71
1715165700000|2024-05-08 10:55:00|11584.1|11582.1|11573.6|11571.6|11584.1|11582.1|11573.6|11571.6|148
1715166000000|2024-05-08 11:00:00|11574.6|11572.6|11581.6|11579.6|11581.6|11579.6|11574.6|11572.6|135
1715166300000|2024-05-08 11:05:00|11581.1|11579.1|11576.1|11574.1|11581.1|11579.1|11574.6|11572.6|178
1715166600000|2024-05-08 11:10:00|11577.1|11575.1|11579.6|11577.6|11580.6|11578.6|11576.6|11574.6|77
1715166900000|2024-05-08 11:15:00|11579.1|11577.1|11580.6|11578.6|11581.1|11579.1|11578.1|11576.1|90
1715167200000|2024-05-08 11:20:00|11580.1|11578.1|11574.1|11572.1|11581.1|11579.1|11574.1|11572.1|69
1715167500000|2024-05-08 11:25:00|11574.6|11572.6|11573.1|11571.1|11575.1|11573.1|11572.1|11570.1|134
1715167800000|2024-05-08 11:30:00|11573.6|11571.6|11572.6|11570.6|11575.1|11573.1|11569.1|11567.1|148
1715168100000|2024-05-08 11:35:00|11572.1|11570.1|11571.1|11569.1|11574.1|11572.1|11571.1|11569.1|90
1715168400000|2024-05-08 11:40:00|11571.6|11569.6|11572.1|11570.1|11573.1|11571.1|11566.6|11564.6|223
1715168700000|2024-05-08 11:45:00|11571.6|11569.6|11576.6|11574.6|11577.1|11575.1|11571.1|11569.1|718
1715169000000|2024-05-08 11:50:00|11576.1|11574.1|11575.6|11573.6|11578.1|11576.1|11573.6|11571.6|156
1715169300000|2024-05-08 11:55:00|11576.1|11574.1|11580.1|11578.1|11581.1|11579.1|11575.6|11573.6|76
1715169600000|2024-05-08 12:00:00|11579.6|11577.6|11576.6|11574.6|11581.6|11579.6|11576.6|11574.6|212
1715169900000|2024-05-08 12:05:00|11577.1|11575.1|11581.1|11579.1|11581.6|11579.6|11576.6|11574.6|167
1715170200000|2024-05-08 12:10:00|11580.6|11578.6|11575.6|11573.6|11581.6|11579.6|11575.6|11573.6|125
1715170500000|2024-05-08 12:15:00|11576.1|11574.1|11577.1|11575.1|11579.6|11577.6|11574.6|11572.6|117
1715170800000|2024-05-08 12:20:00|11577.6|11575.6|11574.6|11572.6|11577.6|11575.6|11570.1|11568.1|131
1715171100000|2024-05-08 12:25:00|11575.1|11573.1|11574.6|11572.6|11577.6|11575.6|11574.1|11572.1|245
1715171400000|2024-05-08 12:30:00|11575.1|11573.1|11571.6|11569.6|11577.6|11575.6|11570.6|11568.6|349
1715171700000|2024-05-08 12:35:00|11572.1|11570.1|11570.1|11568.1|11573.6|11571.6|11569.6|11567.6|212
1715172000000|2024-05-08 12:40:00|11569.6|11567.6|11567.6|11565.6|11570.6|11568.6|11566.6|11564.6|421
1715172300000|2024-05-08 12:45:00|11566.6|11564.6|11564.6|11562.6|11569.6|11567.6|11563.6|11561.6|246
1715172600000|2024-05-08 12:50:00|11563.6|11561.6|11568.6|11566.6|11569.6|11567.6|11561.6|11559.6|437
1715172900000|2024-05-08 12:55:00|11569.1|11567.1|11569.6|11567.6|11572.6|11570.6|11566.6|11564.6|177
1715173200000|2024-05-08 13:00:00|11568.6|11566.6|11572.6|11570.6|11573.6|11571.6|11568.1|11566.1|153
1715173500000|2024-05-08 13:05:00|11573.1|11571.1|11577.6|11575.6|11578.6|11576.6|11573.1|11571.1|184
1715173800000|2024-05-08 13:10:00|11578.1|11576.1|11585.6|11583.6|11585.6|11583.6|11578.1|11576.1|471
1715174100000|2024-05-08 13:15:00|11585.1|11583.1|11589.6|11587.6|11590.6|11588.6|11585.1|11583.1|287
1715174400000|2024-05-08 13:20:00|11590.1|11588.1|11577.6|11575.6|11593.6|11591.6|11575.6|11573.6|438
1715174700000|2024-05-08 13:25:00|11577.1|11575.1|11575.6|11573.6|11579.6|11577.6|11574.6|11572.6|177
1715175000000|2024-05-08 13:30:00|11576.6|11574.6|11581.1|11579.1|11585.6|11583.6|11576.1|11574.1|297
1715175300000|2024-05-08 13:35:00|11580.6|11578.6|11581.6|11579.6|11582.1|11580.1|11576.6|11574.6|205
1715175600000|2024-05-08 13:40:00|11581.1|11579.1|11582.6|11580.6|11584.6|11582.6|11575.1|11573.1|129
1715175900000|2024-05-08 13:45:00|11583.1|11581.1|11591.1|11589.1|11592.1|11590.1|11581.6|11579.6|218
1715176200000|2024-05-08 13:50:00|11591.6|11589.6|11590.1|11588.1|11593.6|11591.6|11587.6|11585.6|225
1715176500000|2024-05-08 13:55:00|11590.6|11588.6|11596.6|11594.6|11596.6|11594.6|11589.1|11587.1|251
1715176800000|2024-05-08 14:00:00|11597.1|11595.1|11595.6|11593.6|11601.6|11599.6|11593.6|11591.6|386
1715177100000|2024-05-08 14:05:00|11596.1|11594.1|11587.6|11585.6|11596.1|11594.1|11587.6|11585.6|395
1715177400000|2024-05-08 14:10:00|11586.8|11584.8|11589.8|11587.8|11592.3|11590.3|11585.8|11583.8|435
1715177700000|2024-05-08 14:15:00|11590.3|11588.3|11590.3|11588.3|11592.8|11590.8|11588.8|11586.8|331
1715178000000|2024-05-08 14:20:00|11590.8|11588.8|11592.3|11590.3|11594.8|11592.8|11589.8|11587.8|167
1715178300000|2024-05-08 14:25:00|11592.8|11590.8|11599.8|11597.8|11600.8|11598.8|11592.8|11590.8|256
1715178600000|2024-05-08 14:30:00|11599.3|11597.3|11601.3|11599.3|11601.8|11599.8|11596.8|11594.8|222
1715178900000|2024-05-08 14:35:00|11600.8|11598.8|11595.8|11593.8|11601.8|11599.8|11593.8|11591.8|282
1715179200000|2024-05-08 14:40:00|11594.8|11592.8|11597.8|11595.8|11597.8|11595.8|11593.8|11591.8|132
1715179500000|2024-05-08 14:45:00|11598.3|11596.3|11600.8|11598.8|11602.3|11600.3|11593.8|11591.8|397
1715179800000|2024-05-08 14:50:00|11599.8|11597.8|11596.3|11594.3|11600.3|11598.3|11594.8|11592.8|280
1715180100000|2024-05-08 14:55:00|11596.8|11594.8|11593.8|11591.8|11598.8|11596.8|11593.8|11591.8|192
1715180400000|2024-05-08 15:00:00|11594.3|11592.3|11590.8|11588.8|11595.8|11593.8|11589.8|11587.8|329
1715180700000|2024-05-08 15:05:00|11591.3|11589.3|11593.8|11591.8|11594.3|11592.3|11589.8|11587.8|281
1715181000000|2024-05-08 15:10:00|11593.3|11591.3|11591.8|11589.8|11593.8|11591.8|11587.8|11585.8|344
1715181300000|2024-05-08 15:15:00|11592.3|11590.3|11587.8|11585.8|11593.8|11591.8|11583.8|11581.8|700
1715181600000|2024-05-08 15:20:00|11587.3|11585.3|11591.8|11589.8|11593.3|11591.3|11585.8|11583.8|649
1715181900000|2024-05-08 15:25:00|11592.8|11590.8|11598.8|11596.8|11598.8|11596.8|11592.3|11590.3|1817
1715182200000|2024-05-08 15:30:00|11599.3|11597.3|11600.8|11598.8|11603.8|11601.8|11597.8|11595.8|1070
1715182500000|2024-05-08 15:35:00|11599.8|11597.8|11596.8|11594.8|11599.8|11597.8|11596.8|11594.8|415
1715182800000|2024-05-08 15:40:00|11596.3|11594.3|11592.3|11590.3|11597.8|11595.8|11591.8|11589.8|105
1715183100000|2024-05-08 15:45:00|11593.8|11591.8|11596.8|11594.8|11596.8|11594.8|11590.8|11588.8|98
1715183400000|2024-05-08 15:50:00|11597.8|11595.8|11594.8|11592.8|11597.8|11595.8|11594.8|11592.8|68
1715183700000|2024-05-08 15:55:00|11594.3|11592.3|11593.3|11591.3|11594.8|11592.8|11591.8|11589.8|49
1715184000000|2024-05-08 16:00:00|11592.8|11590.8|11587.3|11585.3|11594.8|11592.8|11587.3|11585.3|218
1715184300000|2024-05-08 16:05:00|11587.8|11585.8|11592.8|11590.8|11593.3|11591.3|11587.8|11585.8|45
1715184600000|2024-05-08 16:10:00|11593.3|11591.3|11600.8|11598.8|11600.8|11598.8|11592.8|11590.8|198
1715184900000|2024-05-08 16:15:00|11600.3|11598.3|11603.8|11601.8|11603.8|11601.8|11599.8|11597.8|26
1715185200000|2024-05-08 16:20:00|11604.8|11602.8|11602.8|11600.8|11604.8|11602.8|11602.3|11600.3|24
1715185500000|2024-05-08 16:25:00|11602.3|11600.3|11602.8|11600.8|11603.8|11601.8|11600.8|11598.8|42
1715185800000|2024-05-08 16:30:00|11602.3|11600.3|11601.8|11599.8|11602.3|11600.3|11601.3|11599.3|24
1715186100000|2024-05-08 16:35:00|11601.3|11599.3|11599.8|11597.8|11601.3|11599.3|11596.8|11594.8|23
1715186400000|2024-05-08 16:40:00|11600.3|11598.3|11601.8|11599.8|11601.8|11599.8|11599.8|11597.8|19
1715186700000|2024-05-08 16:45:00|11602.3|11600.3|11605.8|11603.8|11606.3|11604.3|11602.3|11600.3|20
1715187000000|2024-05-08 16:50:00|11606.3|11604.3|11605.8|11603.8|11608.8|11606.8|11603.8|11601.8|82
1715187300000|2024-05-08 16:55:00|11606.8|11604.8|11604.3|11602.3|11607.8|11605.8|11604.3|11602.3|46
1715187600000|2024-05-08 17:00:00|11603.8|11601.8|11601.3|11599.3|11604.8|11602.8|11599.8|11597.8|60
1715187900000|2024-05-08 17:05:00|11600.8|11598.8|11600.3|11598.3|11602.8|11600.8|11600.3|11598.3|14
1715188200000|2024-05-08 17:10:00|11599.8|11597.8|11600.3|11598.3|11600.3|11598.3|11597.8|11595.8|19
1715188500000|2024-05-08 17:15:00|11599.8|11597.8|11598.3|11596.3|11600.8|11598.8|11598.3|11596.3|10
1715188800000|2024-05-08 17:20:00|11598.8|11596.8|11596.8|11594.8|11598.8|11596.8|11595.8|11593.8|29
1715189100000|2024-05-08 17:25:00|11595.8|11593.8|11595.8|11593.8|11598.3|11596.3|11595.3|11593.3|43
1715189400000|2024-05-08 17:30:00|11595.3|11593.3|11598.8|11596.8|11598.8|11596.8|11594.8|11592.8|13
1715189700000|2024-05-08 17:35:00|11599.3|11597.3|11597.8|11595.8|11599.8|11597.8|11597.3|11595.3|10
1715190000000|2024-05-08 17:40:00|11597.3|11595.3|11600.8|11598.8|11600.8|11598.8|11597.3|11595.3|11
1715190300000|2024-05-08 17:45:00|11601.3|11599.3|11600.8|11598.8|11602.3|11600.3|11600.8|11598.8|8
1715190600000|2024-05-08 17:50:00|11600.3|11598.3|11601.3|11599.3|11601.8|11599.8|11599.8|11597.8|5
1715190900000|2024-05-08 17:55:00|11601.8|11599.8|11601.8|11599.8|11602.3|11600.3|11600.3|11598.3|8
1715191200000|2024-05-08 18:00:00|11602.3|11600.3|11602.3|11600.3|11603.3|11601.3|11601.3|11599.3|8
1715191500000|2024-05-08 18:05:00|11601.8|11599.8|11603.3|11601.3|11603.3|11601.3|11600.3|11598.3|20
1715191800000|2024-05-08 18:10:00|11602.8|11600.8|11604.3|11602.3|11604.8|11602.8|11602.3|11600.3|34
1715192100000|2024-05-08 18:15:00|11603.8|11601.8|11603.8|11601.8|11604.8|11602.8|11603.3|11601.3|13
1715192400000|2024-05-08 18:20:00|11604.3|11602.3|11597.3|11595.3|11604.8|11602.8|11597.3|11595.3|48
1715192700000|2024-05-08 18:25:00|11597.8|11595.8|11595.8|11593.8|11598.3|11596.3|11595.3|11593.3|38
1715193000000|2024-05-08 18:30:00|11596.3|11594.3|11593.8|11591.8|11596.8|11594.8|11593.8|11591.8|21
1715193300000|2024-05-08 18:35:00|11594.3|11592.3|11594.8|11592.8|11594.8|11592.8|11593.8|11591.8|9
1715193600000|2024-05-08 18:40:00|11595.3|11593.3|11593.3|11591.3|11595.8|11593.8|11592.3|11590.3|24
1715193900000|2024-05-08 18:45:00|11592.8|11590.8|11592.8|11590.8|11592.8|11590.8|11590.8|11588.8|28
1715194200000|2024-05-08 18:50:00|11593.3|11591.3|11592.3|11590.3|11593.3|11591.3|11591.8|11589.8|7
1715194500000|2024-05-08 18:55:00|11591.8|11589.8|11590.8|11588.8|11592.8|11590.8|11589.8|11587.8|5
1715194800000|2024-05-08 19:00:00|11589.8|11587.8|11590.3|11588.3|11591.3|11589.3|11587.8|11585.8|21
1715195100000|2024-05-08 19:05:00|11589.8|11587.8|11591.3|11589.3|11591.3|11589.3|11588.3|11586.3|11
1715195400000|2024-05-08 19:10:00|11591.8|11589.8|11592.3|11590.3|11593.3|11591.3|11590.3|11588.3|16
1715195700000|2024-05-08 19:15:00|11591.8|11589.8|11594.8|11592.8|11594.8|11592.8|11591.8|11589.8|12
1715196000000|2024-05-08 19:20:00|11594.3|11592.3|11595.3|11593.3|11595.3|11593.3|11593.3|11591.3|18
1715196300000|2024-05-08 19:25:00|11595.8|11593.8|11593.8|11591.8|11596.3|11594.3|11593.8|11591.8|5
1715196600000|2024-05-08 19:30:00|11593.3|11591.3|11592.8|11590.8|11593.8|11591.8|11592.3|11590.3|11
1715196900000|2024-05-08 19:35:00|11592.3|11590.3|11592.8|11590.8|11592.8|11590.8|11591.8|11589.8|8
1715197200000|2024-05-08 19:40:00|11592.3|11590.3|11597.8|11595.8|11597.8|11595.8|11592.3|11590.3|30
1715197500000|2024-05-08 19:45:00|11597.3|11595.3|11600.8|11598.8|11600.8|11598.8|11596.3|11594.3|18
1715197800000|2024-05-08 19:50:00|11601.3|11599.3|11599.3|11597.3|11601.8|11599.8|11598.8|11596.8|75
1715198100000|2024-05-08 19:55:00|11598.8|11596.8|11601.7|11595.7|11601.8|11598.3|11597.8|11595.1|34
1715198400000|2024-05-08 20:00:00|11600.1|11594.1|11598.4|11592.4|11600.4|11594.4|11597.5|11591.5|0
1715198700000|2024-05-08 20:05:00|11598|11592|11598.4|11592.4|11598.4|11592.4|11596.4|11590.4|0
1715199000000|2024-05-08 20:10:00|11598|11592|11595.8|11589.8|11598.4|11592.4|11595.8|11589.8|0
1715199300000|2024-05-08 20:15:00|11596.1|11590.1|11595.4|11589.4|11596.4|11590.4|11595.1|11589.1|0
1715199600000|2024-05-08 20:20:00|11595.8|11589.8|11596.8|11590.8|11596.8|11590.8|11595.8|11589.8|0
1715199900000|2024-05-08 20:25:00|11596.4|11590.4|11596.4|11590.4|11597.1|11591.1|11596.4|11590.4|0
1715200200000|2024-05-08 20:30:00|11596.1|11590.1|11595.4|11589.4|11597.1|11591.1|11595.4|11589.4|0
1715200500000|2024-05-08 20:35:00|11595.8|11589.8|11595.8|11589.8|11596.1|11590.1|11595.8|11589.8|0
1715200800000|2024-05-08 20:40:00|11596.1|11590.1|11596.1|11590.1|11596.5|11590.5|11595.6|11589.6|0
1715201100000|2024-05-08 20:45:00|11596.5|11590.5|11596.1|11590.1|11596.5|11590.5|11595.8|11589.8|0
1715201400000|2024-05-08 20:50:00|11595.1|11589.1|11597.2|11591.2|11597.2|11591.2|11595.1|11589.1|0
1715201700000|2024-05-08 20:55:00|11597.5|11591.5|11597.4|11591.4|11598.9|11592.9|11597.2|11591.2|0
1715202000000|2024-05-08 21:00:00|11597.5|11591.5|11597.1|11591.1|11597.6|11591.6|11596.9|11590.9|0
1715202300000|2024-05-08 21:05:00|11596.9|11590.9|11597.1|11591.1|11597.4|11591.4|11596.9|11590.9|0
1715202600000|2024-05-08 21:10:00|11596.9|11590.9|11597.1|11591.1|11597.1|11591.1|11596.9|11590.9|0
1715202900000|2024-05-08 21:15:00|11597.4|11591.4|11597.1|11591.1|11597.4|11591.4|11597.1|11591.1|0
1715203200000|2024-05-08 21:20:00|11597.2|11591.2|11597.1|11591.1|11597.2|11591.2|11597.1|11591.1|0
1715203500000|2024-05-08 21:25:00|11596.7|11590.7|11596.9|11590.9|11597.1|11591.1|11596.5|11590.5|0
1715203800000|2024-05-08 21:30:00|11596.4|11590.4|11595.4|11589.4|11596.4|11590.4|11595.4|11589.4|0
1715204100000|2024-05-08 21:35:00|11595.3|11589.3|11595.1|11589.1|11595.3|11589.3|11594.9|11588.9|0
1715204400000|2024-05-08 21:40:00|11595.3|11589.3|11595.7|11589.7|11595.8|11589.8|11595.1|11589.1|0
1715204700000|2024-05-08 21:45:00|11595.1|11589.1|11595.6|11589.6|11595.7|11589.7|11595.1|11589.1|0
1715205000000|2024-05-08 21:50:00|11595.7|11589.7|11595.8|11589.8|11596|11590|11595.6|11589.6|0
1715205300000|2024-05-08 21:55:00|11596|11590|11595.6|11589.6|11596|11590|11595.4|11589.4|0
1715205600000|2024-05-08 22:00:00|11596.4|11590.4|11596.5|11590.5|11596.7|11590.7|11594.7|11588.7|0
1715205900000|2024-05-08 22:05:00|11596.7|11590.7|11597.2|11591.2|11597.5|11591.5|11596.5|11590.5|0
1715206200000|2024-05-08 22:10:00|11597.5|11591.5|11598.2|11592.2|11598.5|11592.5|11597.2|11591.2|0
1715206500000|2024-05-08 22:15:00|11597.8|11591.8|11598.9|11592.9|11598.9|11592.9|11597.8|11591.8|0
1715206800000|2024-05-08 22:20:00|11598.5|11592.5|11599.8|11593.8|11599.8|11593.8|11598.5|11592.5|0
1715207100000|2024-05-08 22:25:00|11599.6|11593.6|11600.8|11594.8|11600.8|11594.8|11599.2|11593.2|0
1715207400000|2024-05-08 22:30:00|11601|11595|11600.5|11594.5|11601.2|11595.2|11600.1|11594.1|0
1715207700000|2024-05-08 22:35:00|11600.1|11594.1|11599.8|11593.8|11600.8|11594.8|11599.8|11593.8|0
1715208000000|2024-05-08 22:40:00|11599.6|11593.6|11599.2|11593.2|11599.8|11593.8|11599.2|11593.2|0
1715208300000|2024-05-08 22:45:00|11599.6|11593.6|11598.9|11592.9|11599.6|11593.6|11598.9|11592.9|0
1715208600000|2024-05-08 22:50:00|11599.2|11593.2|11599.6|11593.6|11599.6|11593.6|11598.9|11592.9|0
1715208900000|2024-05-08 22:55:00|11599.2|11593.2|11599.2|11593.2|11599.6|11593.6|11599.2|11593.2|0
1715209200000|2024-05-08 23:00:00|11599.1|11593.1|11598.2|11592.2|11599.2|11593.2|11597.5|11591.5|0
1715209500000|2024-05-08 23:05:00|11598|11592|11597.8|11591.8|11598.5|11592.5|11597.8|11591.8|0
1715209800000|2024-05-08 23:10:00|11598.2|11592.2|11597.2|11591.2|11598.5|11592.5|11597.2|11591.2|0
1715210100000|2024-05-08 23:15:00|11596.9|11590.9|11597.5|11591.5|11597.8|11591.8|11596.8|11590.8|0
1715210400000|2024-05-08 23:20:00|11597.8|11591.8|11598.9|11592.9|11598.9|11592.9|11597.8|11591.8|0
1715210700000|2024-05-08 23:25:00|11598.5|11592.5|11598.5|11592.5|11598.9|11592.9|11598.2|11592.2|0
1715211300000|2024-05-08 23:35:00|11598.2|11592.2|11598.9|11592.9|11598.9|11592.9|11598.2|11592.2|0
1715211600000|2024-05-08 23:40:00|11599.2|11593.2|11599.6|11593.6|11599.8|11593.8|11598.9|11592.9|0
1715211900000|2024-05-08 23:45:00|11599.2|11593.2|11598.5|11592.5|11599.2|11593.2|11598.5|11592.5|0
1715212200000|2024-05-08 23:50:00|11598.2|11592.2|11597.5|11591.5|11598.2|11592.2|11596.8|11590.8|0
1715212500000|2024-05-08 23:55:00|11597.6|11591.6|11597.5|11591.5|11597.8|11591.8|11597.5|11591.5|0
1715212800000|2024-05-09 00:00:00|11597.8|11591.8|11597.8|11591.8|11597.8|11591.8|11596.1|11590.1|0
1715213100000|2024-05-09 00:05:00|11598.2|11592.2|11596.5|11590.5|11598.2|11592.2|11596.5|11590.5|0
1715213400000|2024-05-09 00:10:00|11596.8|11590.8|11595.1|11589.1|11596.8|11590.8|11594.2|11588.2|0
1715213700000|2024-05-09 00:15:00|11595.2|11589.2|11601.4|11595.4|11601.4|11595.4|11595.2|11589.2|0
1715214000000|2024-05-09 00:20:00|11601.3|11595.3|11600|11594|11601.4|11595.4|11598.6|11592.6|0
1715214600000|2024-05-09 00:30:00|11601.3|11595.3|11601.4|11595.4|11601.4|11595.4|11600|11594|0
1715214900000|2024-05-09 00:35:00|11602.7|11596.7|11602.7|11596.7|11602.7|11596.7|11602.7|11596.7|0
1715215200000|2024-05-09 00:40:00|11602.1|11596.1|11601.4|11595.4|11602.7|11596.7|11600|11594|0
1715215500000|2024-05-09 00:45:00|11600.7|11594.7|11602.7|11596.7|11602.7|11596.7|11600|11594|0
1715215800000|2024-05-09 00:50:00|11604.1|11598.1|11606.8|11600.8|11606.8|11600.8|11602.7|11596.7|0
1715216100000|2024-05-09 00:55:00|11608.1|11602.1|11601.4|11595.4|11608.1|11602.1|11601.4|11595.4|0
1715216400000|2024-05-09 01:00:00|11602|11596|11602.7|11596.7|11603.4|11597.4|11601.4|11595.4|0
1715216700000|2024-05-09 01:05:00|11602|11596|11600|11594|11604.1|11598.1|11600|11594|0
1715217000000|2024-05-09 01:10:00|11599.3|11593.3|11600|11594|11600|11594|11599.3|11593.3|0
1715217300000|2024-05-09 01:15:00|11600.7|11594.7|11597.3|11591.3|11601.4|11595.4|11596|11590|0
1715217600000|2024-05-09 01:20:00|11596|11590|11593.3|11587.3|11596|11590|11593.3|11587.3|0
1715217900000|2024-05-09 01:25:00|11594.6|11588.6|11595.3|11589.3|11597.3|11591.3|11590.6|11584.6|0
1715218200000|2024-05-09 01:30:00|11594.6|11588.6|11598.7|11592.7|11601.4|11595.4|11594.6|11588.6|0
1715218500000|2024-05-09 01:35:00|11597.3|11591.3|11598.7|11592.7|11601.4|11595.4|11597.3|11591.3|0
1715218800000|2024-05-09 01:40:00|11600|11594|11601.4|11595.4|11602.7|11596.7|11600|11594|0
1715219100000|2024-05-09 01:45:00|11600|11594|11601.4|11595.4|11601.4|11595.4|11600|11594|0
1715219400000|2024-05-09 01:50:00|11602.7|11596.7|11605.4|11599.4|11605.4|11599.4|11601.4|11595.4|0
1715219700000|2024-05-09 01:55:00|11606.8|11600.8|11605.5|11599.5|11608.2|11602.2|11604.1|11598.1|0
1715220000000|2024-05-09 02:00:00|11606.8|11600.8|11604.1|11598.1|11608.1|11602.1|11603.4|11597.4|0
1715220300000|2024-05-09 02:05:00|11603.4|11597.4|11602.7|11596.7|11605.4|11599.4|11602.7|11596.7|0
1715220600000|2024-05-09 02:10:00|11604.1|11598.1|11602.7|11596.7|11604.1|11598.1|11602.7|11596.7|0
1715220900000|2024-05-09 02:15:00|11604.1|11598.1|11604|11598|11604.1|11598.1|11602.7|11596.7|0
1715221200000|2024-05-09 02:20:00|11604.1|11598.1|11601.4|11595.4|11604.1|11598.1|11601.4|11595.4|0
1715221500000|2024-05-09 02:25:00|11601.3|11595.3|11600|11594|11601.4|11595.4|11600|11594|0
1715221800000|2024-05-09 02:30:00|11601.4|11595.4|11601.3|11595.3|11601.4|11595.4|11601.3|11595.3|0
1715222100000|2024-05-09 02:35:00|11600|11594|11600|11594|11600|11594|11600|11594|0
1715222400000|2024-05-09 02:40:00|11601.3|11595.3|11600|11594|11601.4|11595.4|11600|11594|0
1715222700000|2024-05-09 02:45:00|11598.7|11592.7|11598|11592|11598.7|11592.7|11597.3|11591.3|0
1715223000000|2024-05-09 02:50:00|11598.7|11592.7|11598.7|11592.7|11600|11594|11597.3|11591.3|0
1715223300000|2024-05-09 02:55:00|11597.3|11591.3|11598.7|11592.7|11598.7|11592.7|11597.3|11591.3|0
1715223600000|2024-05-09 03:00:00|11597.3|11591.3|11598.7|11592.7|11598.7|11592.7|11597.3|11591.3|0
1715223900000|2024-05-09 03:05:00|11599.3|11593.3|11600|11594|11600|11594|11599.3|11593.3|0
1715224200000|2024-05-09 03:10:00|11600.7|11594.7|11600|11594|11600.7|11594.7|11600|11594|0
1715224500000|2024-05-09 03:15:00|11599.4|11593.4|11600|11594|11601.4|11595.4|11599.4|11593.4|0
1715224800000|2024-05-09 03:20:00|11600.7|11594.7|11600|11594|11601.4|11595.4|11600|11594|0
1715225100000|2024-05-09 03:25:00|11598.7|11592.7|11600|11594|11600|11594|11598.7|11592.7|0
1715225400000|2024-05-09 03:30:00|11599.4|11593.4|11597.3|11591.3|11599.4|11593.4|11597.3|11591.3|0
1715225700000|2024-05-09 03:35:00|11596.6|11590.6|11599.3|11593.3|11599.3|11593.3|11596.6|11590.6|0
1715226000000|2024-05-09 03:40:00|11598.7|11592.7|11598.6|11592.6|11599.3|11593.3|11595.9|11589.9|0
1715226600000|2024-05-09 03:50:00|11598|11592|11597.3|11591.3|11598|11592|11597.3|11591.3|0
1715226900000|2024-05-09 03:55:00|11596.6|11590.6|11598.6|11592.6|11598.6|11592.6|11595.9|11589.9|0
1715227500000|2024-05-09 04:05:00|11597.3|11591.3|11597.3|11591.3|11597.3|11591.3|11597.3|11591.3|0
1715227800000|2024-05-09 04:10:00|11598.6|11592.6|11598.6|11592.6|11598.6|11592.6|11596.6|11590.6|0
1715228100000|2024-05-09 04:15:00|11597.9|11591.9|11597.3|11591.3|11598.6|11592.6|11597.3|11591.3|0
1715228400000|2024-05-09 04:20:00|11596.6|11590.6|11595.9|11589.9|11597.3|11591.3|11595.9|11589.9|0
1715228700000|2024-05-09 04:25:00|11595.2|11589.2|11594.6|11588.6|11595.9|11589.9|11594.6|11588.6|0
1715229000000|2024-05-09 04:30:00|11595.9|11589.9|11597.3|11591.3|11597.3|11591.3|11595.9|11589.9|0
1715229300000|2024-05-09 04:35:00|11597.9|11591.9|11595.9|11589.9|11597.9|11591.9|11595.9|11589.9|0
1715229600000|2024-05-09 04:40:00|11595.2|11589.2|11595.9|11589.9|11595.9|11589.9|11594.6|11588.6|0
1715229900000|2024-05-09 04:45:00|11596.6|11590.6|11595.9|11589.9|11597.3|11591.3|11595.9|11589.9|0
1715230200000|2024-05-09 04:50:00|11596.6|11590.6|11595.9|11589.9|11597.3|11591.3|11595.9|11589.9|0
1715230500000|2024-05-09 04:55:00|11597.3|11591.3|11595.9|11589.9|11598.6|11592.6|11595.2|11589.2|0
1715230800000|2024-05-09 05:00:00|11595.2|11589.2|11595.9|11589.9|11595.9|11589.9|11594.5|11588.5|0
1715231100000|2024-05-09 05:05:00|11595.2|11589.2|11592.5|11586.5|11595.2|11589.2|11591.8|11585.8|0
1715231400000|2024-05-09 05:10:00|11593.2|11587.2|11591.9|11585.9|11595.2|11589.2|11591.8|11585.8|0
1715231700000|2024-05-09 05:15:00|11591.8|11585.8|11593.2|11587.2|11593.2|11587.2|11591.8|11585.8|0
1715232000000|2024-05-09 05:20:00|11591.8|11585.8|11591.8|11585.8|11593.2|11587.2|11591.8|11585.8|0
1715232300000|2024-05-09 05:25:00|11590.5|11584.5|11591.8|11585.8|11591.8|11585.8|11590.5|11584.5|0
1715232600000|2024-05-09 05:30:00|11590.4|11584.4|11591.8|11585.8|11592.5|11586.5|11590.4|11584.4|0
1715232900000|2024-05-09 05:35:00|11591.1|11585.1|11591.1|11585.1|11591.8|11585.8|11590.5|11584.5|0
1715233200000|2024-05-09 05:40:00|11590.5|11584.5|11593.2|11587.2|11593.2|11587.2|11590.5|11584.5|0
1715233500000|2024-05-09 05:45:00|11594.5|11588.5|11593.2|11587.2|11594.6|11588.6|11593.2|11587.2|0
1715233800000|2024-05-09 05:50:00|11593.9|11587.9|11591.8|11585.8|11593.9|11587.9|11591.8|11585.8|0
1715234100000|2024-05-09 05:55:00|11593.2|11587.2|11591.2|11585.2|11593.2|11587.2|11589.1|11583.1|0
1715234400000|2024-05-09 06:00:00|11587.8|11581.8|11587.8|11581.8|11589.1|11583.1|11587.7|11581.7|0
1715234700000|2024-05-09 06:05:00|11588.4|11582.4|11590.5|11584.5|11591.8|11585.8|11587.1|11581.1|0
1715235000000|2024-05-09 06:10:00|11589.1|11583.1|11585|11579|11589.2|11583.2|11585|11579|0
1715235300000|2024-05-09 06:15:00|11585.1|11579.1|11585|11579|11586.4|11580.4|11585|11579|0
1715235600000|2024-05-09 06:20:00|11586.4|11580.4|11582.3|11576.3|11587.7|11581.7|11580.9|11574.9|0
1715235900000|2024-05-09 06:25:00|11580.9|11574.9|11582.3|11576.3|11582.3|11576.3|11580.9|11574.9|0
1715236200000|2024-05-09 06:30:00|11583.6|11577.6|11584.9|11578.9|11586.3|11580.3|11583.6|11577.6|0
1715236800000|2024-05-09 06:40:00|11586.3|11580.3|11589|11583|11590.3|11584.3|11584.9|11578.9|0
1715237100000|2024-05-09 06:45:00|11590.3|11584.3|11587.6|11581.6|11590.3|11584.3|11587.6|11581.6|0
1715237400000|2024-05-09 06:50:00|11586.3|11580.3|11588.9|11582.9|11589|11583|11586.3|11580.3|0
1715237700000|2024-05-09 06:55:00|11587.6|11581.6|11584.9|11578.9|11587.6|11581.6|11584.9|11578.9|0
1715238000000|2024-05-09 07:00:00|11586.2|11580.2|11593|11587|11594.3|11588.3|11584.8|11578.8|0
1715238300000|2024-05-09 07:05:00|11594.3|11588.3|11599.8|11593.8|11601.1|11595.1|11593|11587|0
1715238600000|2024-05-09 07:10:00|11598.4|11592.4|11594.4|11588.4|11599.8|11593.8|11593|11587|0
1715238900000|2024-05-09 07:15:00|11593|11587|11594.4|11588.4|11595.7|11589.7|11590.3|11584.3|0
1715239200000|2024-05-09 07:20:00|11593|11587|11588.9|11582.9|11595.1|11589.1|11588.9|11582.9|0
1715239500000|2024-05-09 07:25:00|11589|11583|11582.3|11576.3|11589|11583|11582.1|11576.1|0
1715239800000|2024-05-09 07:30:00|11580.9|11574.9|11579.8|11573.8|11581.1|11575.1|11578.2|11572.2|0
1715240100000|2024-05-09 07:35:00|11581.1|11575.1|11585.2|11579.2|11586.5|11580.5|11581.1|11575.1|0
1715240400000|2024-05-09 07:40:00|11585.1|11579.1|11585.1|11579.1|11585.2|11579.2|11582.4|11576.4|0
1715240700000|2024-05-09 07:45:00|11586.5|11580.5|11585.2|11579.2|11586.5|11580.5|11583.8|11577.8|0
1715241000000|2024-05-09 07:50:00|11585.1|11579.1|11583.8|11577.8|11585.2|11579.2|11583.8|11577.8|0
1715241300000|2024-05-09 07:55:00|11582.4|11576.4|11583.8|11577.8|11585.1|11579.1|11579.7|11573.7|0
1715241600000|2024-05-09 08:00:00|11585.1|11579.1|11578.4|11572.4|11585.2|11579.2|11578.4|11572.4|0
1715241900000|2024-05-09 08:05:00|11579.7|11573.7|11585.2|11579.2|11585.2|11579.2|11579.7|11573.7|0
1715242200000|2024-05-09 08:10:00|11586.5|11580.5|11586.5|11580.5|11587.9|11581.9|11585.2|11579.2|0
1715242500000|2024-05-09 08:15:00|11585.2|11579.2|11583.9|11577.9|11586.5|11580.5|11583.8|11577.8|0
1715242800000|2024-05-09 08:20:00|11585.2|11579.2|11582.5|11576.5|11586.6|11580.6|11579.8|11573.8|0
1715243100000|2024-05-09 08:25:00|11581.2|11575.2|11581.2|11575.2|11582.5|11576.5|11581.1|11575.1|0
1715243400000|2024-05-09 08:30:00|11581.1|11575.1|11577.1|11571.1|11581.1|11575.1|11575.7|11569.7|0
1715243700000|2024-05-09 08:35:00|11577|11571|11579.7|11573.7|11579.7|11573.7|11575.7|11569.7|0
1715244000000|2024-05-09 08:40:00|11581.1|11575.1|11582.4|11576.4|11583.8|11577.8|11581.1|11575.1|0
1715244300000|2024-05-09 08:45:00|11581.1|11575.1|11581|11575|11582.4|11576.4|11581|11575|0
1715244600000|2024-05-09 08:50:00|11579.7|11573.7|11579.7|11573.7|11581|11575|11579.7|11573.7|0
1715244900000|2024-05-09 08:55:00|11578.3|11572.3|11583.7|11577.7|11583.7|11577.7|11578.3|11572.3|0
1715245200000|2024-05-09 09:00:00|11582.3|11576.3|11581|11575|11583.7|11577.7|11579.7|11573.7|0
1715245500000|2024-05-09 09:05:00|11582.4|11576.4|11578.4|11572.4|11582.4|11576.4|11578.4|11572.4|0
1715245800000|2024-05-09 09:10:00|11577.1|11571.1|11577.1|11571.1|11579.8|11573.8|11577.1|11571.1|0
1715246100000|2024-05-09 09:15:00|11578.4|11572.4|11570.2|11564.2|11578.4|11572.4|11570.2|11564.2|0
1715246400000|2024-05-09 09:20:00|11570.9|11564.9|11571.6|11565.6|11574.3|11568.3|11570.2|11564.2|0
1715246700000|2024-05-09 09:25:00|11573|11567|11571.6|11565.6|11573|11567|11570.2|11564.2|0
1715247000000|2024-05-09 09:30:00|11573|11567|11573|11567|11575.7|11569.7|11573|11567|0
1715247300000|2024-05-09 09:35:00|11574.3|11568.3|11577|11571|11577|11571|11574.3|11568.3|0
1715247600000|2024-05-09 09:40:00|11575.7|11569.7|11573|11567|11578.4|11572.4|11573|11567|0
1715247900000|2024-05-09 09:45:00|11572.9|11566.9|11573|11567|11575.7|11569.7|11571.6|11565.6|0
1715248200000|2024-05-09 09:50:00|11574.3|11568.3|11575.7|11569.7|11577|11571|11573|11567|0
1715248500000|2024-05-09 09:55:00|11574.3|11568.3|11576.8|11570.8|11576.8|11570.8|11572.7|11566.7|0
1715248800000|2024-05-09 10:00:00|11575.4|11569.4|11578.1|11572.1|11578.2|11572.2|11575.4|11569.4|0
1715249100000|2024-05-09 10:05:00|11578.2|11572.2|11578.2|11572.2|11578.2|11572.2|11576.8|11570.8|0
1715249400000|2024-05-09 10:10:00|11579.5|11573.5|11580.9|11574.9|11580.9|11574.9|11578.2|11572.2|0
1715249700000|2024-05-09 10:15:00|11582.2|11576.2|11585.6|11579.6|11585.6|11579.6|11582.2|11576.2|0
1715250000000|2024-05-09 10:20:00|11584.3|11578.3|11588.4|11582.4|11588.4|11582.4|11584.3|11578.3|0
1715250300000|2024-05-09 10:25:00|11589.7|11583.7|11588.3|11582.3|11589.7|11583.7|11587|11581|0
1715250600000|2024-05-09 10:30:00|11588.4|11582.4|11588.3|11582.3|11589.7|11583.7|11588.3|11582.3|0
1715250900000|2024-05-09 10:35:00|11588.4|11582.4|11588.4|11582.4|11589.7|11583.7|11587|11581|0
1715251200000|2024-05-09 10:40:00|11588.3|11582.3|11587|11581|11588.4|11582.4|11585.6|11579.6|0
1715251500000|2024-05-09 10:45:00|11588.3|11582.3|11588.3|11582.3|11589.7|11583.7|11588.3|11582.3|0
1715251800000|2024-05-09 10:50:00|11586.9|11580.9|11588.2|11582.2|11588.3|11582.3|11586.9|11580.9|0
1715252100000|2024-05-09 10:55:00|11588.3|11582.3|11586.2|11580.2|11588.3|11582.3|11585.6|11579.6|0
1715252400000|2024-05-09 11:00:00|11586.3|11580.3|11588.2|11582.2|11589.6|11583.6|11586.3|11580.3|0
1715252700000|2024-05-09 11:05:00|11589.6|11583.6|11589.5|11583.5|11590.9|11584.9|11589.5|11583.5|0
1715253000000|2024-05-09 11:10:00|11588.2|11582.2|11589.6|11583.6|11589.6|11583.6|11586.8|11580.8|0
1715253300000|2024-05-09 11:15:00|11589.7|11583.7|11592.4|11586.4|11592.4|11586.4|11589.6|11583.6|0
1715253600000|2024-05-09 11:20:00|11592.3|11586.3|11590.9|11584.9|11592.4|11586.4|11589.6|11583.6|0
1715253900000|2024-05-09 11:25:00|11590.2|11584.2|11586.9|11580.9|11590.9|11584.9|11586.9|11580.9|0
1715254200000|2024-05-09 11:30:00|11585.5|11579.5|11591|11585|11591|11585|11585.5|11579.5|0
1715254500000|2024-05-09 11:35:00|11592.4|11586.4|11593.8|11587.8|11593.8|11587.8|11591|11585|0
1715254800000|2024-05-09 11:40:00|11592.4|11586.4|11595.2|11589.2|11596.5|11590.5|11592.4|11586.4|0
1715255100000|2024-05-09 11:45:00|11595.1|11589.1|11597.8|11591.8|11597.8|11591.8|11595.1|11589.1|0
1715255400000|2024-05-09 11:50:00|11599.2|11593.2|11597.8|11591.8|11600.5|11594.5|11596.5|11590.5|0
1715255700000|2024-05-09 11:55:00|11596.4|11590.4|11596.4|11590.4|11597.8|11591.8|11596.4|11590.4|0
1715256000000|2024-05-09 12:00:00|11595.1|11589.1|11592.3|11586.3|11595.1|11589.1|11592.3|11586.3|0
1715256300000|2024-05-09 12:05:00|11593|11587|11597.7|11591.7|11599.1|11593.1|11593|11587|0
1715256600000|2024-05-09 12:10:00|11597|11591|11599|11593|11599|11593|11595|11589|0
1715256900000|2024-05-09 12:15:00|11600.3|11594.3|11600.4|11594.4|11601.7|11595.7|11599|11593|0
1715257200000|2024-05-09 12:20:00|11599|11593|11603.6|11597.6|11603.6|11597.6|11599|11593|0
1715257500000|2024-05-09 12:25:00|11604.9|11598.9|11602.2|11596.2|11605|11599|11602.2|11596.2|0
1715257800000|2024-05-09 12:30:00|11604.2|11598.2|11608|11602|11613.5|11607.5|11604.2|11598.2|0
1715258100000|2024-05-09 12:35:00|11607.9|11601.9|11609.2|11603.2|11609.3|11603.3|11605.1|11599.1|0
1715258400000|2024-05-09 12:40:00|11607.9|11601.9|11607.9|11601.9|11609.3|11603.3|11607.9|11601.9|0
1715258700000|2024-05-09 12:45:00|11606.5|11600.5|11602.4|11596.4|11607.8|11601.8|11601|11595|0
1715259000000|2024-05-09 12:50:00|11603.7|11597.7|11606.6|11600.6|11608|11602|11602.4|11596.4|0
1715259300000|2024-05-09 12:55:00|11608|11602|11603.9|11597.9|11609.3|11603.3|11603.9|11597.9|0
1715259600000|2024-05-09 13:00:00|11603.8|11597.8|11606.6|11600.6|11609.3|11603.3|11602.4|11596.4|0
1715259900000|2024-05-09 13:05:00|11607.9|11601.9|11614.8|11608.8|11614.8|11608.8|11606.6|11600.6|0
1715260200000|2024-05-09 13:10:00|11615.5|11609.5|11609.8|11603.8|11615.5|11609.5|11609.8|11603.8|0
1715260500000|2024-05-09 13:15:00|11608.4|11602.4|11604.4|11598.4|11609.8|11603.8|11604.3|11598.3|0
1715260800000|2024-05-09 13:20:00|11605.7|11599.7|11609.7|11603.7|11609.7|11603.7|11605.7|11599.7|0
1715261100000|2024-05-09 13:25:00|11608.4|11602.4|11609.7|11603.7|11609.7|11603.7|11607.7|11601.7|0
1715261400000|2024-05-09 13:30:00|11611|11605|11613.8|11607.8|11615.2|11609.2|11609.7|11603.7|0
1715261700000|2024-05-09 13:35:00|11613.7|11607.7|11615.1|11609.1|11615.2|11609.2|11612.3|11606.3|0
1715262000000|2024-05-09 13:40:00|11615|11609|11612.3|11606.3|11615|11609|11609.5|11603.5|0
1715262300000|2024-05-09 13:45:00|11610.9|11604.9|11610.9|11604.9|11612.3|11606.3|11609.6|11603.6|0
1715262600000|2024-05-09 13:50:00|11612.3|11606.3|11617.8|11611.8|11619.1|11613.1|11612.3|11606.3|0
1715262900000|2024-05-09 13:55:00|11616.5|11610.5|11617.9|11611.9|11617.9|11611.9|11616.4|11610.4|0
1715263200000|2024-05-09 14:00:00|11619.2|11613.2|11622.3|11616.3|11622.3|11616.3|11617.9|11611.9|0
1715263500000|2024-05-09 14:05:00|11622.4|11616.4|11626.1|11620.1|11627.5|11621.5|11622.3|11616.3|0
1715263800000|2024-05-09 14:10:00|11626.2|11620.2|11623.4|11617.4|11629|11623|11623.3|11617.3|0
1715264100000|2024-05-09 14:15:00|11623.3|11617.3|11625.7|11619.7|11627.5|11621.5|11621.9|11615.9|0
1715264400000|2024-05-09 14:20:00|11625.8|11619.8|11627.3|11621.3|11628.7|11622.7|11624.5|11618.5|0
1715264700000|2024-05-09 14:25:00|11628.7|11622.7|11628.5|11622.5|11630|11624|11626|11620|0
1715265000000|2024-05-09 14:30:00|11628.6|11622.6|11630|11624|11632.7|11626.7|11628.6|11622.6|0
1715265300000|2024-05-09 14:35:00|11631.3|11625.3|11632.6|11626.6|11637|11631|11631.3|11625.3|0
1715265600000|2024-05-09 14:40:00|11631.3|11625.3|11628.6|11622.6|11632.7|11626.7|11628.6|11622.6|0
1715265900000|2024-05-09 14:45:00|11628.5|11622.5|11628.6|11622.6|11630|11624|11627.2|11621.2|0
1715266200000|2024-05-09 14:50:00|11627.3|11621.3|11629.9|11623.9|11631.3|11625.3|11627.2|11621.2|0
1715266500000|2024-05-09 14:55:00|11628.6|11622.6|11628.5|11622.5|11631.2|11625.2|11627.2|11621.2|0
1715266800000|2024-05-09 15:00:00|11628.6|11622.6|11631.9|11625.9|11631.9|11625.9|11628.6|11622.6|0
1715267100000|2024-05-09 15:05:00|11632|11626|11634.6|11628.6|11634.6|11628.6|11631.9|11625.9|0
1715267400000|2024-05-09 15:10:00|11636|11630|11634.6|11628.6|11636|11630|11634.5|11628.5|0
1715267700000|2024-05-09 15:15:00|11634.5|11628.5|11631.9|11625.9|11634.6|11628.6|11631.8|11625.8|0
1715268000000|2024-05-09 15:20:00|11629|11623|11626.3|11620.3|11630.4|11624.4|11626.3|11620.3|0
1715268300000|2024-05-09 15:25:00|11624.9|11618.9|11627.7|11621.7|11627.7|11621.7|11624.9|11618.9|0
1715268600000|2024-05-09 15:30:00|11627.8|11621.8|11630.4|11624.4|11631.8|11625.8|11627.7|11621.7|0
1715268900000|2024-05-09 15:35:00|11631.7|11625.7|11627.6|11621.6|11631.7|11625.7|11627.6|11621.6|0
1715269200000|2024-05-09 15:40:00|11628.9|11622.9|11628.9|11622.9|11630.3|11624.3|11627.6|11621.6|0
1715269500000|2024-05-09 15:45:00|11630.2|11624.2|11628.8|11622.8|11630.2|11624.2|11627.4|11621.4|0
1715269800000|2024-05-09 15:50:00|11627.4|11621.4|11627.4|11621.4|11627.5|11621.5|11627.4|11621.4|0
1715270100000|2024-05-09 15:55:00|11627.3|11621.3|11627.4|11621.4|11627.4|11621.4|11626|11620|0
1715270400000|2024-05-09 16:00:00|11627.3|11621.3|11628.7|11622.7|11628.8|11622.8|11627.3|11621.3|0
1715270700000|2024-05-09 16:05:00|11630.1|11624.1|11630.1|11624.1|11630.1|11624.1|11628.7|11622.7|0
1715271000000|2024-05-09 16:10:00|11630.2|11624.2|11628.9|11622.9|11630.2|11624.2|11627.4|11621.4|0
1715271300000|2024-05-09 16:15:00|11628.8|11622.8|11628.8|11622.8|11630.2|11624.2|11627.4|11621.4|0
1715271600000|2024-05-09 16:20:00|11627.4|11621.4|11630.2|11624.2|11630.2|11624.2|11627.4|11621.4|0
1715271900000|2024-05-09 16:25:00|11631.6|11625.6|11630.2|11624.2|11631.6|11625.6|11630.1|11624.1|0
1715272200000|2024-05-09 16:30:00|11630.1|11624.1|11628.8|11622.8|11631.5|11625.5|11628.7|11622.7|0
1715272500000|2024-05-09 16:35:00|11630.1|11624.1|11632.9|11626.9|11633|11627|11630.1|11624.1|0
1715272800000|2024-05-09 16:40:00|11633|11627|11634.3|11628.3|11634.3|11628.3|11632.9|11626.9|0
1715273100000|2024-05-09 16:45:00|11633|11627|11634.3|11628.3|11635.7|11629.7|11632.9|11626.9|0
1715273400000|2024-05-09 16:50:00|11635.7|11629.7|11634.4|11628.4|11635.7|11629.7|11634.3|11628.3|0
1715273700000|2024-05-09 16:55:00|11635.7|11629.7|11634.4|11628.4|11635.8|11629.8|11633|11627|0
1715274000000|2024-05-09 17:00:00|11634.3|11628.3|11634.5|11628.5|11634.5|11628.5|11631.6|11625.6|0
1715274300000|2024-05-09 17:05:00|11633.2|11627.2|11633.1|11627.1|11634.5|11628.5|11633.1|11627.1|0
1715274600000|2024-05-09 17:10:00|11633.2|11627.2|11634.4|11628.4|11634.5|11628.5|11633.1|11627.1|0
1715274900000|2024-05-09 17:15:00|11634.5|11628.5|11633|11627|11634.5|11628.5|11631.7|11625.7|0
1715275200000|2024-05-09 17:20:00|11631.7|11625.7|11630.3|11624.3|11631.7|11625.7|11628.8|11622.8|0
1715275500000|2024-05-09 17:25:00|11631.6|11625.6|11634.5|11628.5|11634.5|11628.5|11631.6|11625.6|0
1715275800000|2024-05-09 17:30:00|11634.4|11628.4|11633.1|11627.1|11634.4|11628.4|11633.1|11627.1|0
1715276100000|2024-05-09 17:35:00|11634.5|11628.5|11633.1|11627.1|11634.5|11628.5|11631.7|11625.7|0
1715276400000|2024-05-09 17:40:00|11633|11627|11634.4|11628.4|11634.4|11628.4|11631.7|11625.7|0
1715276700000|2024-05-09 17:45:00|11634.5|11628.5|11633.1|11627.1|11634.5|11628.5|11633|11627|0
1715277000000|2024-05-09 17:50:00|11634.4|11628.4|11633|11627|11634.4|11628.4|11633|11627|0
1715277300000|2024-05-09 17:55:00|11633.1|11627.1|11633|11627|11634.4|11628.4|11631.7|11625.7|0
1715277600000|2024-05-09 18:00:00|11631.7|11625.7|11631.6|11625.6|11633|11627|11630.2|11624.2|0
1715277900000|2024-05-09 18:05:00|11633|11627|11633|11627|11634.4|11628.4|11633|11627|0
1715278200000|2024-05-09 18:10:00|11633.7|11627.7|11634.3|11628.3|11634.4|11628.4|11633|11627|0
1715278500000|2024-05-09 18:15:00|11633|11627|11634.4|11628.4|11635.7|11629.7|11632.9|11626.9|0
1715278800000|2024-05-09 18:20:00|11635|11629|11634.3|11628.3|11635.7|11629.7|11632.9|11626.9|0
1715279100000|2024-05-09 18:25:00|11635.7|11629.7|11635.8|11629.8|11637.2|11631.2|11634.3|11628.3|0
1715279400000|2024-05-09 18:30:00|11637.2|11631.2|11635.8|11629.8|11637.2|11631.2|11635.8|11629.8|0
1715279700000|2024-05-09 18:35:00|11637.1|11631.1|11637.2|11631.2|11638.6|11632.6|11635.8|11629.8|0
1715280000000|2024-05-09 18:40:00|11635.8|11629.8|11637.2|11631.2|11637.2|11631.2|11635.8|11629.8|0
1715280300000|2024-05-09 18:45:00|11637.3|11631.3|11638.6|11632.6|11638.6|11632.6|11637.2|11631.2|0
1715280600000|2024-05-09 18:50:00|11639.1|11633.1|11640.1|11634.1|11641.5|11635.5|11639.1|11633.1|0
1715280900000|2024-05-09 18:55:00|11641.5|11635.5|11640.1|11634.1|11641.5|11635.5|11640.1|11634.1|0
1715281200000|2024-05-09 19:00:00|11640.8|11634.8|11640.1|11634.1|11641.5|11635.5|11638.7|11632.7|0
1715281500000|2024-05-09 19:05:00|11638.7|11632.7|11638.8|11632.8|11640.1|11634.1|11638.7|11632.7|0
1715281800000|2024-05-09 19:10:00|11638.7|11632.7|11638.7|11632.7|11638.8|11632.8|11637.4|11631.4|0
1715282100000|2024-05-09 19:15:00|11637.4|11631.4|11638.7|11632.7|11638.7|11632.7|11637.3|11631.3|0
1715282400000|2024-05-09 19:20:00|11638.8|11632.8|11638.7|11632.7|11638.8|11632.8|11636|11630|0
1715282700000|2024-05-09 19:25:00|11637.3|11631.3|11638.7|11632.7|11640.1|11634.1|11637.3|11631.3|0
1715283000000|2024-05-09 19:30:00|11637.4|11631.4|11638.7|11632.7|11638.7|11632.7|11637.3|11631.3|0
1715283300000|2024-05-09 19:35:00|11637.4|11631.4|11638.8|11632.8|11638.9|11632.9|11637.4|11631.4|0
1715283600000|2024-05-09 19:40:00|11638.7|11632.7|11637.4|11631.4|11638.8|11632.8|11636|11630|0
1715283900000|2024-05-09 19:45:00|11636|11630|11637.2|11631.2|11637.4|11631.4|11636|11630|0
1715284200000|2024-05-09 19:50:00|11637.3|11631.3|11640|11634|11641.4|11635.4|11637.3|11631.3|0
1715284500000|2024-05-09 19:55:00|11638.6|11632.6|11640.1|11634.1|11640.1|11634.1|11637.3|11631.3|0
1715284800000|2024-05-09 20:00:00|11638.8|11632.8|11638.8|11632.8|11640.2|11634.2|11638.1|11632.1|0
1715285100000|2024-05-09 20:05:00|11639.1|11633.1|11642.5|11636.5|11642.8|11636.8|11639.1|11633.1|0
1715285400000|2024-05-09 20:10:00|11642.8|11636.8|11643.1|11637.1|11645.8|11639.8|11642.8|11636.8|0
1715285700000|2024-05-09 20:15:00|11643|11637|11643.1|11637.1|11643.5|11637.5|11642.8|11636.8|0
1715286000000|2024-05-09 20:20:00|11643|11637|11642.5|11636.5|11643.5|11637.5|11642.5|11636.5|0
1715286300000|2024-05-09 20:25:00|11642.1|11636.1|11643.5|11637.5|11643.5|11637.5|11642.1|11636.1|0
1715286600000|2024-05-09 20:30:00|11643.1|11637.1|11642.1|11636.1|11643.5|11637.5|11642.1|11636.1|0
1715286900000|2024-05-09 20:35:00|11641.8|11635.8|11643.1|11637.1|11643.7|11637.7|11641.8|11635.8|0
1715287200000|2024-05-09 20:40:00|11643.2|11637.2|11643.5|11637.5|11643.7|11637.7|11642.8|11636.8|0
1715287500000|2024-05-09 20:45:00|11643.7|11637.7|11643.1|11637.1|11644.2|11638.2|11643.1|11637.1|0
1715287800000|2024-05-09 20:50:00|11643|11637|11642.1|11636.1|11643.1|11637.1|11642.1|11636.1|0
1715288100000|2024-05-09 20:55:00|11641.8|11635.8|11641.1|11635.1|11642.5|11636.5|11640.6|11634.6|0
1715288400000|2024-05-09 21:00:00|11641|11635|11641.5|11635.5|11641.5|11635.5|11640.7|11634.7|0
1715288700000|2024-05-09 21:05:00|11641.1|11635.1|11640.7|11634.7|11641.3|11635.3|11640.4|11634.4|0
1715289000000|2024-05-09 21:10:00|11640.8|11634.8|11640.8|11634.8|11640.9|11634.9|11640.6|11634.6|0
1715289300000|2024-05-09 21:15:00|11640.7|11634.7|11640.6|11634.6|11640.8|11634.8|11640.4|11634.4|0
1715289600000|2024-05-09 21:20:00|11640.7|11634.7|11640.7|11634.7|11640.7|11634.7|11640.7|11634.7|0
1715290200000|2024-05-09 21:30:00|11640.6|11634.6|11640.7|11634.7|11640.7|11634.7|11640.4|11634.4|0
1715291400000|2024-05-09 21:50:00|11640.8|11634.8|11640.9|11634.9|11640.9|11634.9|11640.7|11634.7|0
1715291700000|2024-05-09 21:55:00|11640.8|11634.8|11641.4|11635.4|11642.1|11636.1|11640.2|11634.2|0
1715292000000|2024-05-09 22:00:00|11640.6|11634.6|11641.5|11635.5|11641.5|11635.5|11638.6|11632.6|0
1715292300000|2024-05-09 22:05:00|11641.7|11635.7|11642.8|11636.8|11642.8|11636.8|11641.5|11635.5|0
1715292600000|2024-05-09 22:10:00|11643.2|11637.2|11643.2|11637.2|11643.2|11637.2|11642.8|11636.8|0
1715292900000|2024-05-09 22:15:00|11643.5|11637.5|11643.5|11637.5|11643.9|11637.9|11642.8|11636.8|0
1715293200000|2024-05-09 22:20:00|11643.2|11637.2|11642.6|11636.6|11643.3|11637.3|11642.5|11636.5|0
1715293500000|2024-05-09 22:25:00|11642.5|11636.5|11641.8|11635.8|11642.6|11636.6|11641.5|11635.5|0
1715293800000|2024-05-09 22:30:00|11641.6|11635.6|11642.5|11636.5|11642.5|11636.5|11641.5|11635.5|0
1715294100000|2024-05-09 22:35:00|11642.6|11636.6|11642.8|11636.8|11643.6|11637.6|11642.5|11636.5|0
1715294400000|2024-05-09 22:40:00|11642.7|11636.7|11643.6|11637.6|11643.7|11637.7|11642.5|11636.5|0
1715294700000|2024-05-09 22:45:00|11643.4|11637.4|11643.7|11637.7|11644.1|11638.1|11643.2|11637.2|0
1715295000000|2024-05-09 22:50:00|11644.1|11638.1|11644.8|11638.8|11645.1|11639.1|11643.7|11637.7|0
1715295300000|2024-05-09 22:55:00|11644.4|11638.4|11643.4|11637.4|11644.8|11638.8|11643.2|11637.2|0
1715295600000|2024-05-09 23:00:00|11643.5|11637.5|11643.6|11637.6|11645.2|11639.2|11643.2|11637.2|0
1715295900000|2024-05-09 23:05:00|11643.4|11637.4|11643.4|11637.4|11644.1|11638.1|11643.4|11637.4|0
1715296200000|2024-05-09 23:10:00|11643.5|11637.5|11643.7|11637.7|11644.1|11638.1|11643.4|11637.4|0
1715296500000|2024-05-09 23:15:00|11644.1|11638.1|11644.1|11638.1|11644.1|11638.1|11643.7|11637.7|0
1715296800000|2024-05-09 23:20:00|11643.7|11637.7|11644.8|11638.8|11644.8|11638.8|11643.7|11637.7|0
1715297100000|2024-05-09 23:25:00|11645.1|11639.1|11644.4|11638.4|11645.1|11639.1|11644.1|11638.1|0
1715297400000|2024-05-09 23:30:00|11644.8|11638.8|11643.7|11637.7|11644.8|11638.8|11643.4|11637.4|0
1715297700000|2024-05-09 23:35:00|11643.6|11637.6|11644.1|11638.1|11644.4|11638.4|11643.4|11637.4|0
1715298000000|2024-05-09 23:40:00|11644.4|11638.4|11645|11639|11645.1|11639.1|11644.1|11638.1|0
1715298300000|2024-05-09 23:45:00|11646.1|11640.1|11644.1|11638.1|11646.5|11640.5|11644.1|11638.1|0
1715298600000|2024-05-09 23:50:00|11643.7|11637.7|11644.1|11638.1|11644.3|11638.3|11643.4|11637.4|0
1715298900000|2024-05-09 23:55:00|11644.4|11638.4|11643.4|11637.4|11644.5|11638.5|11643.2|11637.2|0
1715299200000|2024-05-10 00:00:00|11643.2|11637.2|11641.4|11635.4|11644.1|11638.1|11640.7|11634.7|0
1715299500000|2024-05-10 00:05:00|11641.6|11635.6|11642.4|11636.4|11642.8|11636.8|11641.4|11635.4|0
1715299800000|2024-05-10 00:10:00|11642.1|11636.1|11642.1|11636.1|11642.4|11636.4|11641.4|11635.4|0
1715300100000|2024-05-10 00:15:00|11642.4|11636.4|11642|11636|11643.3|11637.3|11637.9|11631.9|0
1715300400000|2024-05-10 00:20:00|11643.3|11637.3|11640.6|11634.6|11643.3|11637.3|11640.6|11634.6|0
1715300700000|2024-05-10 00:25:00|11639.3|11633.3|11640.6|11634.6|11640.6|11634.6|11639.3|11633.3|0
1715301000000|2024-05-10 00:30:00|11640.7|11634.7|11639.3|11633.3|11642|11636|11637.9|11631.9|0
1715301300000|2024-05-10 00:35:00|11639.2|11633.2|11642|11636|11642|11636|11639.2|11633.2|0
1715301600000|2024-05-10 00:40:00|11643.3|11637.3|11642|11636|11643.3|11637.3|11642|11636|0
1715301900000|2024-05-10 00:45:00|11641.3|11635.3|11642|11636|11642|11636|11641.3|11635.3|0
1715302200000|2024-05-10 00:50:00|11641.3|11635.3|11640.7|11634.7|11642|11636|11640.6|11634.6|0
1715302500000|2024-05-10 00:55:00|11642|11636|11643.4|11637.4|11643.4|11637.4|11642|11636|0
1715302800000|2024-05-10 01:00:00|11642.7|11636.7|11644.7|11638.7|11646.1|11640.1|11642|11636|0
1715303100000|2024-05-10 01:05:00|11645.4|11639.4|11644.7|11638.7|11646.1|11640.1|11643.4|11637.4|0
1715303400000|2024-05-10 01:10:00|11643.3|11637.3|11643.3|11637.3|11644.7|11638.7|11643.3|11637.3|0
1715303700000|2024-05-10 01:15:00|11642|11636|11643.3|11637.3|11643.3|11637.3|11642|11636|0
1715304000000|2024-05-10 01:20:00|11642|11636|11643.3|11637.3|11643.3|11637.3|11640.6|11634.6|0
1715304300000|2024-05-10 01:25:00|11642.6|11636.6|11640.6|11634.6|11643.3|11637.3|11640.6|11634.6|0
1715304600000|2024-05-10 01:30:00|11641.9|11635.9|11643.3|11637.3|11643.3|11637.3|11640.6|11634.6|0
1715304900000|2024-05-10 01:35:00|11641.9|11635.9|11643.3|11637.3|11643.3|11637.3|11640.6|11634.6|0
1715305200000|2024-05-10 01:40:00|11641.9|11635.9|11643.3|11637.3|11644.6|11638.6|11641.9|11635.9|0
1715305500000|2024-05-10 01:45:00|11642.6|11636.6|11640.6|11634.6|11643.3|11637.3|11640.6|11634.6|0
1715305800000|2024-05-10 01:50:00|11639.9|11633.9|11639.2|11633.2|11640.6|11634.6|11637.9|11631.9|0
1715306100000|2024-05-10 01:55:00|11638.5|11632.5|11637.9|11631.9|11639.2|11633.2|11637.9|11631.9|0
1715307000000|2024-05-10 02:10:00|11636.5|11630.5|11636.5|11630.5|11636.5|11630.5|11635.2|11629.2|0
1715307300000|2024-05-10 02:15:00|11637.9|11631.9|11637.9|11631.9|11640.6|11634.6|11637.9|11631.9|0
1715307600000|2024-05-10 02:20:00|11637.2|11631.2|11636.5|11630.5|11637.9|11631.9|11636.5|11630.5|0
1715307900000|2024-05-10 02:25:00|11637.9|11631.9|11637.9|11631.9|11639.2|11633.2|11637.9|11631.9|0
1715308200000|2024-05-10 02:30:00|11639.2|11633.2|11639.2|11633.2|11639.2|11633.2|11637.9|11631.9|0
1715308500000|2024-05-10 02:35:00|11638.5|11632.5|11636.5|11630.5|11639.2|11633.2|11636.5|11630.5|0
1715308800000|2024-05-10 02:40:00|11637.9|11631.9|11639.2|11633.2|11639.2|11633.2|11636.5|11630.5|0
1715309700000|2024-05-10 02:55:00|11638.5|11632.5|11637.9|11631.9|11638.5|11632.5|11637.9|11631.9|0
1715310000000|2024-05-10 03:00:00|11638.6|11632.6|11639.2|11633.2|11639.2|11633.2|11638.6|11632.6|0
1715310600000|2024-05-10 03:10:00|11639.9|11633.9|11640.6|11634.6|11640.6|11634.6|11639.9|11633.9|0
1715310900000|2024-05-10 03:15:00|11639.9|11633.9|11640.6|11634.6|11640.6|11634.6|11639.9|11633.9|0
1715311200000|2024-05-10 03:20:00|11639.9|11633.9|11640.6|11634.6|11640.6|11634.6|11639.9|11633.9|0
1715311800000|2024-05-10 03:30:00|11639.2|11633.2|11640.6|11634.6|11640.6|11634.6|11639.2|11633.2|0
1715312100000|2024-05-10 03:35:00|11639.2|11633.2|11639.2|11633.2|11639.2|11633.2|11639.2|11633.2|0
1715312400000|2024-05-10 03:40:00|11639.9|11633.9|11637.9|11631.9|11639.9|11633.9|11637.9|11631.9|0
1715312700000|2024-05-10 03:45:00|11637.2|11631.2|11637.9|11631.9|11637.9|11631.9|11636.5|11630.5|0
1715313000000|2024-05-10 03:50:00|11637.8|11631.8|11637.8|11631.8|11637.8|11631.8|11636.5|11630.5|0
1715313300000|2024-05-10 03:55:00|11637.9|11631.9|11639.2|11633.2|11639.2|11633.2|11637.8|11631.8|0
1715313600000|2024-05-10 04:00:00|11640.6|11634.6|11639.2|11633.2|11640.6|11634.6|11639.2|11633.2|0
1715313900000|2024-05-10 04:05:00|11639.9|11633.9|11639.2|11633.2|11640.6|11634.6|11639.2|11633.2|0
1715314500000|2024-05-10 04:15:00|11640.6|11634.6|11639.9|11633.9|11640.6|11634.6|11639.9|11633.9|0
1715314800000|2024-05-10 04:20:00|11640.6|11634.6|11640.6|11634.6|11640.6|11634.6|11639.2|11633.2|0
1715315400000|2024-05-10 04:30:00|11641.9|11635.9|11642|11636|11642|11636|11641.9|11635.9|0
1715315700000|2024-05-10 04:35:00|11641.3|11635.3|11641.3|11635.3|11642|11636|11641.3|11635.3|0
1715316000000|2024-05-10 04:40:00|11642|11636|11642|11636|11642|11636|11640.6|11634.6|0
1715317200000|2024-05-10 05:00:00|11643.3|11637.3|11642.7|11636.7|11644.1|11638.1|11642|11636|0
1715317500000|2024-05-10 05:05:00|11644|11638|11642.7|11636.7|11644|11638|11642.7|11636.7|0
1715317800000|2024-05-10 05:10:00|11644|11638|11642.7|11636.7|11644|11638|11642.7|11636.7|0
1715318100000|2024-05-10 05:15:00|11644|11638|11645.4|11639.4|11645.4|11639.4|11644|11638|0
1715318400000|2024-05-10 05:20:00|11644.1|11638.1|11641.3|11635.3|11644.1|11638.1|11641.3|11635.3|0
1715318700000|2024-05-10 05:25:00|11640|11634|11641.3|11635.3|11641.3|11635.3|11640|11634|0
1715319000000|2024-05-10 05:30:00|11642.7|11636.7|11644|11638|11644|11638|11642.6|11636.6|0
1715319300000|2024-05-10 05:35:00|11646.7|11640.7|11644|11638|11646.7|11640.7|11644|11638|0
1715319600000|2024-05-10 05:40:00|11643.4|11637.4|11646.8|11640.8|11648.1|11642.1|11642.7|11636.7|0
1715319900000|2024-05-10 05:45:00|11646.1|11640.1|11644.1|11638.1|11646.8|11640.8|11642.8|11636.8|0
1715320200000|2024-05-10 05:50:00|11644.2|11638.2|11640.1|11634.1|11644.2|11638.2|11640.1|11634.1|0
1715320500000|2024-05-10 05:55:00|11641.4|11635.4|11640.1|11634.1|11641.4|11635.4|11638.8|11632.8|0
1715320800000|2024-05-10 06:00:00|11650.4|11648.4|11666.4|11664.4|11669.9|11667.9|11650.4|11648.4|285
1715321100000|2024-05-10 06:05:00|11667.4|11665.4|11669.4|11667.4|11670.4|11668.4|11666.4|11664.4|76
1715321400000|2024-05-10 06:10:00|11669.9|11667.9|11671.9|11669.9|11671.9|11669.9|11668.9|11666.9|38
1715321700000|2024-05-10 06:15:00|11671.4|11669.4|11670.4|11668.4|11671.4|11669.4|11665.9|11663.9|42
1715322000000|2024-05-10 06:20:00|11670.9|11668.9|11674.9|11672.9|11675.9|11673.9|11670.4|11668.4|20
1715322300000|2024-05-10 06:25:00|11675.4|11673.4|11677.4|11675.4|11678.9|11676.9|11673.9|11671.9|58
1715322600000|2024-05-10 06:30:00|11676.9|11674.9|11677.9|11675.9|11678.4|11676.4|11675.9|11673.9|27
1715322900000|2024-05-10 06:35:00|11678.4|11676.4|11674.9|11672.9|11678.4|11676.4|11674.9|11672.9|59
1715323200000|2024-05-10 06:40:00|11673.9|11671.9|11676.9|11674.9|11678.9|11676.9|11673.9|11671.9|39
1715323500000|2024-05-10 06:45:00|11677.4|11675.4|11677.4|11675.4|11677.4|11675.4|11673.9|11671.9|30
1715323800000|2024-05-10 06:50:00|11676.9|11674.9|11676.9|11674.9|11677.9|11675.9|11675.4|11673.4|14
1715324100000|2024-05-10 06:55:00|11676.4|11674.4|11673.4|11671.4|11678.9|11676.9|11673.4|11671.4|95
1715324400000|2024-05-10 07:00:00|11677.4|11675.4|11677.4|11675.4|11684.4|11682.4|11665.4|11663.4|926
1715324700000|2024-05-10 07:05:00|11678.9|11676.9|11671.4|11669.4|11679.4|11677.4|11669.4|11667.4|488
1715325000000|2024-05-10 07:10:00|11672.9|11670.9|11674.9|11672.9|11675.9|11673.9|11666.4|11664.4|246
1715325300000|2024-05-10 07:15:00|11676.4|11674.4|11678.4|11676.4|11683.4|11681.4|11674.4|11672.4|354
1715325600000|2024-05-10 07:20:00|11678.9|11676.9|11681.9|11679.9|11684.9|11682.9|11677.9|11675.9|220
1715325900000|2024-05-10 07:25:00|11681.4|11679.4|11678.9|11676.9|11681.9|11679.9|11675.4|11673.4|165
1715326200000|2024-05-10 07:30:00|11680.4|11678.4|11689.4|11687.4|11690.9|11688.9|11678.4|11676.4|335
1715326500000|2024-05-10 07:35:00|11687.4|11685.4|11693.4|11691.4|11695.4|11693.4|11683.9|11681.9|307
1715326800000|2024-05-10 07:40:00|11692.6|11690.6|11696.6|11694.6|11698.6|11696.6|11692.1|11690.1|234
1715327100000|2024-05-10 07:45:00|11697.1|11695.1|11699.1|11697.1|11702.6|11700.6|11696.6|11694.6|212
1715327400000|2024-05-10 07:50:00|11700.1|11698.1|11702.1|11700.1|11702.6|11700.6|11694.1|11692.1|194
1715327700000|2024-05-10 07:55:00|11702.6|11700.6|11707.1|11705.1|11707.1|11705.1|11700.6|11698.6|127
1715328000000|2024-05-10 08:00:00|11707.6|11705.6|11709.1|11707.1|11712.1|11710.1|11707.1|11705.1|244
1715328300000|2024-05-10 08:05:00|11709.6|11707.6|11699.1|11697.1|11710.1|11708.1|11697.1|11695.1|199
1715328600000|2024-05-10 08:10:00|11699.6|11697.6|11704.1|11702.1|11708.1|11706.1|11699.6|11697.6|97
1715328900000|2024-05-10 08:15:00|11704.6|11702.6|11707.1|11705.1|11708.6|11706.6|11701.1|11699.1|217
1715329200000|2024-05-10 08:20:00|11707.6|11705.6|11714.1|11712.1|11714.6|11712.6|11707.1|11705.1|199
1715329500000|2024-05-10 08:25:00|11714.6|11712.6|11715.6|11713.6|11717.1|11715.1|11713.1|11711.1|95
1715329800000|2024-05-10 08:30:00|11716.1|11714.1|11716.1|11714.1|11718.1|11716.1|11713.1|11711.1|197
1715330100000|2024-05-10 08:35:00|11715.6|11713.6|11717.1|11715.1|11719.1|11717.1|11714.1|11712.1|268
1715330400000|2024-05-10 08:40:00|11716.6|11714.6|11717.1|11715.1|11719.1|11717.1|11714.6|11712.6|122
1715330700000|2024-05-10 08:45:00|11716.6|11714.6|11721.1|11719.1|11721.1|11719.1|11716.1|11714.1|126
1715331000000|2024-05-10 08:50:00|11720.6|11718.6|11722.1|11720.1|11724.6|11722.6|11718.1|11716.1|184
1715331300000|2024-05-10 08:55:00|11721.6|11719.6|11724.6|11722.6|11728.1|11726.1|11721.1|11719.1|283
1715331600000|2024-05-10 09:00:00|11725.1|11723.1|11735.1|11733.1|11735.1|11733.1|11722.1|11720.1|262
1715331900000|2024-05-10 09:05:00|11735.6|11733.6|11725.1|11723.1|11742.1|11740.1|11725.1|11723.1|317
1715332200000|2024-05-10 09:10:00|11724.6|11722.6|11725.1|11723.1|11726.1|11724.1|11722.1|11720.1|599
1715332500000|2024-05-10 09:15:00|11725.6|11723.6|11729.6|11727.6|11731.1|11729.1|11725.1|11723.1|291
1715332800000|2024-05-10 09:20:00|11729.1|11727.1|11729.1|11727.1|11733.1|11731.1|11728.6|11726.6|181
1715333100000|2024-05-10 09:25:00|11728.6|11726.6|11727.1|11725.1|11733.1|11731.1|11726.6|11724.6|135
1715333400000|2024-05-10 09:30:00|11726.6|11724.6|11729.6|11727.6|11732.6|11730.6|11725.6|11723.6|85
1715333700000|2024-05-10 09:35:00|11730.1|11728.1|11730.6|11728.6|11731.1|11729.1|11728.1|11726.1|96
1715334000000|2024-05-10 09:40:00|11730.1|11728.1|11728.6|11726.6|11734.6|11732.6|11728.6|11726.6|108
1715334300000|2024-05-10 09:45:00|11728.1|11726.1|11730.6|11728.6|11731.1|11729.1|11726.6|11724.6|113
1715334600000|2024-05-10 09:50:00|11730.1|11728.1|11723.1|11721.1|11732.1|11730.1|11721.6|11719.6|150
1715334900000|2024-05-10 09:55:00|11722.6|11720.6|11727.1|11725.1|11728.6|11726.6|11721.1|11719.1|84
1715335200000|2024-05-10 10:00:00|11726.1|11724.1|11732.1|11730.1|11734.1|11732.1|11724.1|11722.1|115
1715335500000|2024-05-10 10:05:00|11732.6|11730.6|11729.1|11727.1|11736.1|11734.1|11729.1|11727.1|183
1715335800000|2024-05-10 10:10:00|11729.6|11727.6|11732.1|11730.1|11732.1|11730.1|11727.1|11725.1|102
1715336100000|2024-05-10 10:15:00|11731.6|11729.6|11730.1|11728.1|11733.6|11731.6|11727.6|11725.6|130
1715336400000|2024-05-10 10:20:00|11730.6|11728.6|11726.1|11724.1|11730.6|11728.6|11724.1|11722.1|52
1715336700000|2024-05-10 10:25:00|11726.6|11724.6|11728.1|11726.1|11728.1|11726.1|11725.1|11723.1|49
1715337000000|2024-05-10 10:30:00|11728.6|11726.6|11723.6|11721.6|11730.6|11728.6|11723.1|11721.1|204
1715337300000|2024-05-10 10:35:00|11723.1|11721.1|11721.1|11719.1|11724.1|11722.1|11720.1|11718.1|105
1715337600000|2024-05-10 10:40:00|11721.6|11719.6|11724.1|11722.1|11726.1|11724.1|11721.1|11719.1|75
1715337900000|2024-05-10 10:45:00|11723.6|11721.6|11725.6|11723.6|11727.1|11725.1|11723.1|11721.1|38
1715338200000|2024-05-10 10:50:00|11726.1|11724.1|11724.6|11722.6|11727.1|11725.1|11722.1|11720.1|153
1715338500000|2024-05-10 10:55:00|11724.1|11722.1|11723.6|11721.6|11727.1|11725.1|11722.1|11720.1|83
1715338800000|2024-05-10 11:00:00|11723.1|11721.1|11720.1|11718.1|11724.6|11722.6|11719.1|11717.1|212
1715339100000|2024-05-10 11:05:00|11719.6|11717.6|11716.6|11714.6|11720.1|11718.1|11714.1|11712.1|194
1715339400000|2024-05-10 11:10:00|11718.1|11716.1|11723.6|11721.6|11724.1|11722.1|11716.6|11714.6|107
1715339700000|2024-05-10 11:15:00|11724.1|11722.1|11719.6|11717.6|11724.1|11722.1|11718.6|11716.6|51
1715340000000|2024-05-10 11:20:00|11722.1|11720.1|11727.1|11725.1|11727.1|11725.1|11721.6|11719.6|85
1715340300000|2024-05-10 11:25:00|11726.6|11724.6|11731.1|11729.1|11732.1|11730.1|11726.1|11724.1|106
1715340600000|2024-05-10 11:30:00|11730.1|11728.1|11733.6|11731.6|11735.6|11733.6|11729.6|11727.6|80
1715340900000|2024-05-10 11:35:00|11733.1|11731.1|11730.1|11728.1|11734.6|11732.6|11729.6|11727.6|129
1715341200000|2024-05-10 11:40:00|11729.8|11727.8|11730.3|11728.3|11732.3|11730.3|11728.3|11726.3|115
1715341500000|2024-05-10 11:45:00|11730.8|11728.8|11735.3|11733.3|11735.3|11733.3|11730.8|11728.8|106
1715341800000|2024-05-10 11:50:00|11735.8|11733.8|11729.8|11727.8|11735.8|11733.8|11728.8|11726.8|87
1715342100000|2024-05-10 11:55:00|11730.8|11728.8|11728.3|11726.3|11731.8|11729.8|11727.8|11725.8|187
1715342400000|2024-05-10 12:00:00|11727.8|11725.8|11726.3|11724.3|11728.8|11726.8|11724.8|11722.8|76
1715342700000|2024-05-10 12:05:00|11726.8|11724.8|11730.3|11728.3|11730.8|11728.8|11725.8|11723.8|115
1715343000000|2024-05-10 12:10:00|11729.8|11727.8|11735.8|11733.8|11735.8|11733.8|11729.8|11727.8|60
1715343300000|2024-05-10 12:15:00|11734.8|11732.8|11730.8|11728.8|11737.8|11735.8|11729.8|11727.8|133
1715343600000|2024-05-10 12:20:00|11731.3|11729.3|11737.3|11735.3|11737.8|11735.8|11729.8|11727.8|206
1715343900000|2024-05-10 12:25:00|11737.8|11735.8|11735.3|11733.3|11740.8|11738.8|11735.3|11733.3|144
1715344200000|2024-05-10 12:30:00|11734.8|11732.8|11731.8|11729.8|11736.3|11734.3|11730.8|11728.8|119
1715344500000|2024-05-10 12:35:00|11731.3|11729.3|11721.8|11719.8|11732.8|11730.8|11720.8|11718.8|170
1715344800000|2024-05-10 12:40:00|11721.3|11719.3|11726.3|11724.3|11727.8|11725.8|11721.3|11719.3|123
1715345100000|2024-05-10 12:45:00|11726.8|11724.8|11725.8|11723.8|11728.8|11726.8|11724.8|11722.8|102
1715345400000|2024-05-10 12:50:00|11726.3|11724.3|11726.8|11724.8|11727.8|11725.8|11723.3|11721.3|88
1715345700000|2024-05-10 12:55:00|11726.3|11724.3|11726.3|11724.3|11726.8|11724.8|11722.8|11720.8|237
1715346000000|2024-05-10 13:00:00|11725.3|11723.3|11728.3|11726.3|11730.3|11728.3|11723.8|11721.8|131
1715346300000|2024-05-10 13:05:00|11727.8|11725.8|11733.8|11731.8|11733.8|11731.8|11727.8|11725.8|110
1715346600000|2024-05-10 13:10:00|11732.8|11730.8|11730.8|11728.8|11735.3|11733.3|11730.8|11728.8|106
1715346900000|2024-05-10 13:15:00|11729.8|11727.8|11721.8|11719.8|11729.8|11727.8|11719.8|11717.8|117
1715347200000|2024-05-10 13:20:00|11722.3|11720.3|11720.8|11718.8|11723.8|11721.8|11719.8|11717.8|112
1715347500000|2024-05-10 13:25:00|11721.3|11719.3|11725.3|11723.3|11725.3|11723.3|11720.8|11718.8|92
1715347800000|2024-05-10 13:30:00|11724.8|11722.8|11725.8|11723.8|11726.8|11724.8|11721.3|11719.3|259
1715348100000|2024-05-10 13:35:00|11726.3|11724.3|11727.8|11725.8|11730.8|11728.8|11725.8|11723.8|193
1715348400000|2024-05-10 13:40:00|11727.3|11725.3|11721.8|11719.8|11729.8|11727.8|11721.8|11719.8|134
1715348700000|2024-05-10 13:45:00|11720.8|11718.8|11729.8|11727.8|11735.3|11733.3|11720.8|11718.8|183
1715349000000|2024-05-10 13:50:00|11730.3|11728.3|11735.3|11733.3|11735.3|11733.3|11728.8|11726.8|130
1715349300000|2024-05-10 13:55:00|11735.8|11733.8|11740.3|11738.3|11740.8|11738.8|11733.8|11731.8|217
1715349600000|2024-05-10 14:00:00|11737.8|11735.8|11741.8|11739.8|11741.8|11739.8|11732.3|11730.3|410
1715349900000|2024-05-10 14:05:00|11741.3|11739.3|11744.8|11742.8|11745.8|11743.8|11740.3|11738.3|221
1715350200000|2024-05-10 14:10:00|11745.6|11743.6|11743.6|11741.6|11746.6|11744.6|11739.6|11737.6|296
1715350500000|2024-05-10 14:15:00|11743.1|11741.1|11749.6|11747.6|11749.6|11747.6|11742.6|11740.6|298
1715350800000|2024-05-10 14:20:00|11748.6|11746.6|11752.6|11750.6|11753.6|11751.6|11746.6|11744.6|357
1715351100000|2024-05-10 14:25:00|11753.1|11751.1|11754.6|11752.6|11755.6|11753.6|11750.6|11748.6|535
1715351400000|2024-05-10 14:30:00|11755.1|11753.1|11758.6|11756.6|11759.6|11757.6|11751.6|11749.6|381
1715351700000|2024-05-10 14:35:00|11758.1|11756.1|11757.6|11755.6|11759.6|11757.6|11752.6|11750.6|327
1715352000000|2024-05-10 14:40:00|11758.1|11756.1|11762.6|11760.6|11764.6|11762.6|11757.6|11755.6|247
1715352300000|2024-05-10 14:45:00|11763.6|11761.6|11763.1|11761.1|11765.1|11763.1|11759.6|11757.6|244
1715352600000|2024-05-10 14:50:00|11763.6|11761.6|11753.6|11751.6|11764.6|11762.6|11753.6|11751.6|747
1715352900000|2024-05-10 14:55:00|11752.6|11750.6|11754.1|11752.1|11754.6|11752.6|11748.1|11746.1|401
1715353200000|2024-05-10 15:00:00|11754.6|11752.6|11749.6|11747.6|11754.6|11752.6|11747.6|11745.6|379
1715353500000|2024-05-10 15:05:00|11749.1|11747.1|11746.6|11744.6|11751.6|11749.6|11744.6|11742.6|485
1715353800000|2024-05-10 15:10:00|11747.1|11745.1|11746.1|11744.1|11748.6|11746.6|11744.6|11742.6|536
1715354100000|2024-05-10 15:15:00|11745.6|11743.6|11751.6|11749.6|11751.6|11749.6|11744.6|11742.6|1001
1715354400000|2024-05-10 15:20:00|11750.7|11748.7|11749.7|11747.7|11752.2|11750.2|11747.7|11745.7|960
1715354700000|2024-05-10 15:25:00|11750.7|11748.7|11749.7|11747.7|11750.7|11748.7|11741.7|11739.7|3109
1715355000000|2024-05-10 15:30:00|11750.7|11748.7|11744.7|11742.7|11751.7|11749.7|11744.7|11742.7|1904
1715355300000|2024-05-10 15:35:00|11745.2|11743.2|11745.7|11743.7|11747.2|11745.2|11743.7|11741.7|470
1715355600000|2024-05-10 15:40:00|11744.7|11742.7|11744.7|11742.7|11747.7|11745.7|11743.7|11741.7|522
1715355900000|2024-05-10 15:45:00|11745.2|11743.2|11747.2|11745.2|11748.2|11746.2|11743.2|11741.2|55
1715356200000|2024-05-10 15:50:00|11747.7|11745.7|11749.7|11747.7|11752.7|11750.7|11746.7|11744.7|82
1715356500000|2024-05-10 15:55:00|11750.2|11748.2|11752.7|11750.7|11753.2|11751.2|11750.2|11748.2|1098
1715356800000|2024-05-10 16:00:00|11752.2|11750.2|11747.7|11745.7|11752.7|11750.7|11746.2|11744.2|52
1715357100000|2024-05-10 16:05:00|11748.2|11746.2|11751.7|11749.7|11751.7|11749.7|11746.7|11744.7|25
1715357400000|2024-05-10 16:10:00|11752.2|11750.2|11754.2|11752.2|11754.7|11752.7|11751.7|11749.7|48
1715357700000|2024-05-10 16:15:00|11754.7|11752.7|11752.2|11750.2|11755.7|11753.7|11751.7|11749.7|35
1715358000000|2024-05-10 16:20:00|11752.7|11750.7|11755.2|11753.2|11755.2|11753.2|11751.7|11749.7|39
1715358300000|2024-05-10 16:25:00|11755.7|11753.7|11752.7|11750.7|11755.7|11753.7|11750.7|11748.7|14
1715358600000|2024-05-10 16:30:00|11753.2|11751.2|11755.2|11753.2|11755.7|11753.7|11753.2|11751.2|34
1715358900000|2024-05-10 16:35:00|11755.7|11753.7|11753.7|11751.7|11755.7|11753.7|11752.7|11750.7|13
1715359200000|2024-05-10 16:40:00|11754.2|11752.2|11753.2|11751.2|11754.7|11752.7|11752.7|11750.7|17
1715359500000|2024-05-10 16:45:00|11753.7|11751.7|11755.7|11753.7|11755.7|11753.7|11752.2|11750.2|12
1715359800000|2024-05-10 16:50:00|11755.2|11753.2|11754.7|11752.7|11755.7|11753.7|11754.2|11752.2|10
1715360100000|2024-05-10 16:55:00|11754.2|11752.2|11752.7|11750.7|11755.7|11753.7|11752.2|11750.2|7
1715360400000|2024-05-10 17:00:00|11752.2|11750.2|11752.2|11750.2|11752.7|11750.7|11750.7|11748.7|16
1715360700000|2024-05-10 17:05:00|11751.7|11749.7|11750.2|11748.2|11753.2|11751.2|11749.7|11747.7|34
1715361000000|2024-05-10 17:10:00|11749.7|11747.7|11750.2|11748.2|11750.7|11748.7|11748.2|11746.2|20
1715361300000|2024-05-10 17:15:00|11750.7|11748.7|11751.2|11749.2|11751.7|11749.7|11749.7|11747.7|14
1715361600000|2024-05-10 17:20:00|11751.7|11749.7|11750.2|11748.2|11751.7|11749.7|11748.7|11746.7|15
1715361900000|2024-05-10 17:25:00|11749.7|11747.7|11750.2|11748.2|11750.7|11748.7|11748.7|11746.7|17
1715362200000|2024-05-10 17:30:00|11750.7|11748.7|11750.7|11748.7|11750.7|11748.7|11749.7|11747.7|3
1715362500000|2024-05-10 17:35:00|11750.2|11748.2|11753.2|11751.2|11754.2|11752.2|11750.2|11748.2|33
1715362800000|2024-05-10 17:40:00|11752.7|11750.7|11753.2|11751.2|11753.7|11751.7|11752.7|11750.7|2
1715363100000|2024-05-10 17:45:00|11753.7|11751.7|11758.7|11756.7|11759.7|11757.7|11753.2|11751.2|121
1715363400000|2024-05-10 17:50:00|11759.7|11757.7|11760.2|11758.2|11760.7|11758.7|11759.2|11757.2|30
1715363700000|2024-05-10 17:55:00|11759.7|11757.7|11759.2|11757.2|11760.2|11758.2|11757.7|11755.7|13
1715364000000|2024-05-10 18:00:00|11759.7|11757.7|11754.2|11752.2|11759.7|11757.7|11754.2|11752.2|22
1715364300000|2024-05-10 18:05:00|11754.7|11752.7|11756.2|11754.2|11756.2|11754.2|11753.7|11751.7|7
1715364600000|2024-05-10 18:10:00|11755.7|11753.7|11754.7|11752.7|11756.2|11754.2|11754.7|11752.7|1
1715364900000|2024-05-10 18:15:00|11755.2|11753.2|11756.2|11754.2|11756.7|11754.7|11754.7|11752.7|5
1715365200000|2024-05-10 18:20:00|11756.7|11754.7|11753.7|11751.7|11756.7|11754.7|11753.2|11751.2|6
1715365500000|2024-05-10 18:25:00|11753.2|11751.2|11752.2|11750.2|11754.2|11752.2|11751.7|11749.7|14
1715365800000|2024-05-10 18:30:00|11751.7|11749.7|11751.2|11749.2|11752.2|11750.2|11749.7|11747.7|40
1715366100000|2024-05-10 18:35:00|11750.7|11748.7|11749.2|11747.2|11750.7|11748.7|11749.2|11747.2|4
1715366400000|2024-05-10 18:40:00|11749.7|11747.7|11751.7|11749.7|11751.7|11749.7|11749.2|11747.2|5
1715366700000|2024-05-10 18:45:00|11751.2|11749.2|11753.2|11751.2|11754.2|11752.2|11750.2|11748.2|4
1715367000000|2024-05-10 18:50:00|11753.7|11751.7|11752.2|11750.2|11754.7|11752.7|11752.2|11750.2|10
1715367300000|2024-05-10 18:55:00|11751.7|11749.7|11754.2|11752.2|11754.2|11752.2|11751.7|11749.7|2
1715367600000|2024-05-10 19:00:00|11753.7|11751.7|11754.2|11752.2|11754.2|11752.2|11751.7|11749.7|2
1715367900000|2024-05-10 19:05:00|11753.7|11751.7|11754.2|11752.2|11754.2|11752.2|11752.7|11750.7|2
1715368200000|2024-05-10 19:10:00|11754.7|11752.7|11752.7|11750.7|11755.2|11753.2|11752.7|11750.7|44
1715368500000|2024-05-10 19:15:00|11753.2|11751.2|11755.7|11753.7|11755.7|11753.7|11752.7|11750.7|17
1715368800000|2024-05-10 19:20:00|11755.2|11753.2|11755.2|11753.2|11755.7|11753.7|11754.2|11752.2|8
1715369100000|2024-05-10 19:25:00|11754.7|11752.7|11758.2|11756.2|11758.2|11756.2|11754.7|11752.7|9
1715369400000|2024-05-10 19:30:00|11758.7|11756.7|11759.7|11757.7|11760.7|11758.7|11756.7|11754.7|15
1715369700000|2024-05-10 19:35:00|11760.2|11758.2|11762.2|11760.2|11762.2|11760.2|11759.7|11757.7|6
1715370000000|2024-05-10 19:40:00|11762.7|11760.7|11758.2|11756.2|11762.7|11760.7|11758.2|11756.2|17
1715370300000|2024-05-10 19:45:00|11758.7|11756.7|11759.7|11757.7|11760.7|11758.7|11757.7|11755.7|7
1715370600000|2024-05-10 19:50:00|11760.2|11758.2|11765.7|11763.7|11765.7|11763.7|11758.2|11756.2|28
1715370900000|2024-05-10 19:55:00|11764.7|11762.7|11767.1|11761.1|11767.2|11764.7|11762.2|11760.2|66
1715371200000|2024-05-10 20:00:00|11765.7|11759.7|11763.4|11757.4|11765.7|11759.7|11762.2|11756.2|0
1715371500000|2024-05-10 20:05:00|11763.8|11757.8|11763.9|11757.9|11764.5|11758.5|11762.8|11756.8|0
1715371800000|2024-05-10 20:10:00|11764.2|11758.2|11763.5|11757.5|11764.6|11758.6|11763.5|11757.5|0
1715372100000|2024-05-10 20:15:00|11763.9|11757.9|11762.2|11756.2|11763.9|11757.9|11762.2|11756.2|0
1715372400000|2024-05-10 20:20:00|11762.5|11756.5|11762.9|11756.9|11763.5|11757.5|11762.2|11756.2|0
1715372700000|2024-05-10 20:25:00|11762.5|11756.5|11762.2|11756.2|11762.9|11756.9|11762.2|11756.2|0
1715373000000|2024-05-10 20:30:00|11761.8|11755.8|11761.1|11755.1|11762.2|11756.2|11761.1|11755.1|0
1715373300000|2024-05-10 20:35:00|11761.5|11755.5|11760.8|11754.8|11761.8|11755.8|11760.6|11754.6|0
1715373600000|2024-05-10 20:40:00|11760.9|11754.9|11760.6|11754.6|11761.1|11755.1|11760.1|11754.1|0
1715373900000|2024-05-10 20:45:00|11760.1|11754.1|11761.1|11755.1|11761.1|11755.1|11759.9|11753.9|0
1715374200000|2024-05-10 20:50:00|11761|11755|11760.8|11754.8|11761.5|11755.5|11760.6|11754.6|0
1715374500000|2024-05-10 20:55:00|11760.9|11754.9|11760.1|11754.1|11761.5|11755.5|11759.2|11753.2|0
1715551200000|2024-05-12 22:00:00|11760|11754|11761.3|11755.3|11761.6|11755.6|11759.7|11753.7|0
1715551500000|2024-05-12 22:05:00|11761.2|11755.2|11758.7|11752.7|11761.3|11755.3|11758.3|11752.3|0
1715551800000|2024-05-12 22:10:00|11759|11753|11759.3|11753.3|11759.7|11753.7|11758.7|11752.7|0
1715552100000|2024-05-12 22:15:00|11759.5|11753.5|11760.4|11754.4|11760.4|11754.4|11759|11753|0
1715552400000|2024-05-12 22:20:00|11760.9|11754.9|11760.9|11754.9|11760.9|11754.9|11760.7|11754.7|0
1715552700000|2024-05-12 22:25:00|11760.7|11754.7|11760.9|11754.9|11760.9|11754.9|11760.4|11754.4|0
1715553000000|2024-05-12 22:30:00|11761.3|11755.3|11763|11757|11763|11757|11761.3|11755.3|0
1715553300000|2024-05-12 22:35:00|11762.9|11756.9|11762.3|11756.3|11763|11757|11762.3|11756.3|0
1715553600000|2024-05-12 22:40:00|11762.2|11756.2|11762.5|11756.5|11762.9|11756.9|11762.2|11756.2|0
1715553900000|2024-05-12 22:45:00|11762.3|11756.3|11762.3|11756.3|11762.7|11756.7|11762|11756|0
1715554200000|2024-05-12 22:50:00|11762|11756|11762.3|11756.3|11762.7|11756.7|11762|11756|0
1715554500000|2024-05-12 22:55:00|11762.7|11756.7|11762.3|11756.3|11762.7|11756.7|11761.6|11755.6|0
1715554800000|2024-05-12 23:00:00|11776.7|11770.7|11776.7|11770.7|11776.9|11770.9|11775.3|11769.3|0
1715555100000|2024-05-12 23:05:00|11776.8|11770.8|11777.4|11771.4|11778.1|11772.1|11776.8|11770.8|0
1715555400000|2024-05-12 23:10:00|11777.2|11771.2|11776.7|11770.7|11777.4|11771.4|11776.7|11770.7|0
1715555700000|2024-05-12 23:15:00|11762.3|11756.3|11762.9|11756.9|11763|11757|11762.3|11756.3|0
1715556000000|2024-05-12 23:20:00|11762.7|11756.7|11763|11757|11763.3|11757.3|11762.7|11756.7|0
1715556300000|2024-05-12 23:25:00|11763.3|11757.3|11763.3|11757.3|11764|11758|11763|11757|0
1715556600000|2024-05-12 23:30:00|11763|11757|11763|11757|11763.3|11757.3|11762.3|11756.3|0
1715556900000|2024-05-12 23:35:00|11763.3|11757.3|11762.9|11756.9|11763.3|11757.3|11762.7|11756.7|0
1715557200000|2024-05-12 23:40:00|11763|11757|11762.7|11756.7|11763|11757|11762.7|11756.7|0
1715557500000|2024-05-12 23:45:00|11762.3|11756.3|11763|11757|11763|11757|11762.3|11756.3|0
1715557800000|2024-05-12 23:50:00|11762.7|11756.7|11762.3|11756.3|11762.7|11756.7|11762|11756|0
1715558100000|2024-05-12 23:55:00|11762.2|11756.2|11762.3|11756.3|11762.7|11756.7|11762|11756|0
1715558400000|2024-05-13 00:00:00|11776.7|11770.7|11776.9|11770.9|11777.2|11771.2|11776.1|11770.1|0
1715558700000|2024-05-13 00:05:00|11776.8|11770.8|11776.4|11770.4|11776.9|11770.9|11774.3|11768.3|0
1715559000000|2024-05-13 00:10:00|11776.7|11770.7|11778.3|11772.3|11778.7|11772.7|11776.5|11770.5|0
1715559300000|2024-05-13 00:15:00|11764.7|11758.7|11764.3|11758.3|11769.8|11763.8|11764|11758|0
1715559600000|2024-05-13 00:20:00|11763|11757|11761.6|11755.6|11764.3|11758.3|11761.6|11755.6|0
1715559900000|2024-05-13 00:25:00|11763|11757|11763|11757|11764.3|11758.3|11761.6|11755.6|0
1715560200000|2024-05-13 00:30:00|11764.3|11758.3|11763|11757|11764.4|11758.4|11763|11757|0
1715560500000|2024-05-13 00:35:00|11764.3|11758.3|11763|11757|11764.4|11758.4|11763|11757|0
1715560800000|2024-05-13 00:40:00|11764.4|11758.4|11764.4|11758.4|11765.7|11759.7|11764.4|11758.4|0
1715561100000|2024-05-13 00:45:00|11765.7|11759.7|11764.4|11758.4|11765.7|11759.7|11764.4|11758.4|0
1715561400000|2024-05-13 00:50:00|11765.1|11759.1|11764.4|11758.4|11765.1|11759.1|11764.4|11758.4|0
1715561700000|2024-05-13 00:55:00|11765.8|11759.8|11764.4|11758.4|11765.8|11759.8|11764.4|11758.4|0
1715562000000|2024-05-13 01:00:00|11765.8|11759.8|11764.4|11758.4|11765.8|11759.8|11764.4|11758.4|0
1715562600000|2024-05-13 01:10:00|11763.1|11757.1|11766.9|11760.9|11766.9|11760.9|11763.1|11757.1|0
1715562900000|2024-05-13 01:15:00|11765.5|11759.5|11764.1|11758.1|11765.5|11759.5|11762.7|11756.7|0
1715563200000|2024-05-13 01:20:00|11765.5|11759.5|11764.1|11758.1|11766.8|11760.8|11764.1|11758.1|0
1715563500000|2024-05-13 01:25:00|11764.8|11758.8|11764.1|11758.1|11765.5|11759.5|11764.1|11758.1|0
1715563800000|2024-05-13 01:30:00|11765.5|11759.5|11765.3|11759.3|11766.2|11760.2|11765.3|11759.3|0
1715564100000|2024-05-13 01:35:00|11765.4|11759.4|11766.7|11760.7|11766.7|11760.7|11765.3|11759.3|0
1715564400000|2024-05-13 01:40:00|11765.4|11759.4|11764|11758|11765.4|11759.4|11764|11758|0
1715564700000|2024-05-13 01:45:00|11765.3|11759.3|11765.4|11759.4|11765.4|11759.4|11765.3|11759.3|0
1715565000000|2024-05-13 01:50:00|11765.3|11759.3|11765.3|11759.3|11765.4|11759.4|11764|11758|0
1715565300000|2024-05-13 01:55:00|11765.4|11759.4|11765.4|11759.4|11765.4|11759.4|11764.7|11758.7|0
1715565600000|2024-05-13 02:00:00|11766.7|11760.7|11764|11758|11766.7|11760.7|11764|11758|0
1715567100000|2024-05-13 02:25:00|11763.3|11757.3|11762.6|11756.6|11763.3|11757.3|11762.6|11756.6|0
1715567400000|2024-05-13 02:30:00|11764|11758|11764|11758|11764.7|11758.7|11764|11758|0
1715567700000|2024-05-13 02:35:00|11765.3|11759.3|11765.3|11759.3|11765.3|11759.3|11765.3|11759.3|0
1715568000000|2024-05-13 02:40:00|11766.6|11760.6|11766.7|11760.7|11766.7|11760.7|11766.6|11760.6|0
1715568600000|2024-05-13 02:50:00|11766|11760|11765.3|11759.3|11766.7|11760.7|11765.3|11759.3|0
1715570400000|2024-05-13 03:20:00|11765.4|11759.4|11768.2|11762.2|11769.5|11763.5|11765.4|11759.4|0
1715570700000|2024-05-13 03:25:00|11769.6|11763.6|11769.6|11763.6|11769.6|11763.6|11768.2|11762.2|0
1715571000000|2024-05-13 03:30:00|11769.5|11763.5|11768.2|11762.2|11769.6|11763.6|11768.2|11762.2|0
1715571300000|2024-05-13 03:35:00|11769.5|11763.5|11769.6|11763.6|11769.6|11763.6|11769.5|11763.5|0
1715571600000|2024-05-13 03:40:00|11769.5|11763.5|11769.5|11763.5|11769.6|11763.6|11769.5|11763.5|0
1715571900000|2024-05-13 03:45:00|11769.6|11763.6|11769.6|11763.6|11769.6|11763.6|11768.2|11762.2|0
1715572200000|2024-05-13 03:50:00|11768.2|11762.2|11769.6|11763.6|11769.6|11763.6|11768.2|11762.2|0
1715572500000|2024-05-13 03:55:00|11768.2|11762.2|11768.2|11762.2|11768.9|11762.9|11768.2|11762.2|0
1715573400000|2024-05-13 04:10:00|11766.9|11760.9|11766.8|11760.8|11766.9|11760.9|11766.8|11760.8|0
1715573700000|2024-05-13 04:15:00|11766.9|11760.9|11766.8|11760.8|11766.9|11760.9|11766.8|11760.8|0
1715574000000|2024-05-13 04:20:00|11766.9|11760.9|11766.8|11760.8|11766.9|11760.9|11765.5|11759.5|0
1715574600000|2024-05-13 04:30:00|11765.5|11759.5|11766.9|11760.9|11766.9|11760.9|11765.5|11759.5|0
1715574900000|2024-05-13 04:35:00|11766.2|11760.2|11766.9|11760.9|11766.9|11760.9|11765.5|11759.5|0
1715575500000|2024-05-13 04:45:00|11766.6|11760.6|11766.6|11760.6|11766.6|11760.6|11766.6|11760.6|0
1715575800000|2024-05-13 04:50:00|11766.7|11760.7|11766.6|11760.6|11766.7|11760.7|11766.6|11760.6|0
1715576100000|2024-05-13 04:55:00|11766.7|11760.7|11770.7|11764.7|11770.7|11764.7|11766.6|11760.6|0
1715576400000|2024-05-13 05:00:00|11769.4|11763.4|11770.7|11764.7|11770.7|11764.7|11769.4|11763.4|0
1715576700000|2024-05-13 05:05:00|11771|11765|11771|11765|11771|11765|11771|11765|0
1715577000000|2024-05-13 05:10:00|11769.7|11763.7|11771|11765|11771|11765|11769.7|11763.7|0
1715577600000|2024-05-13 05:20:00|11769.7|11763.7|11769.7|11763.7|11769.7|11763.7|11769.7|11763.7|0
1715577900000|2024-05-13 05:25:00|11771|11765|11771|11765|11771|11765|11769.7|11763.7|0
1715578200000|2024-05-13 05:30:00|11771.7|11765.7|11772.4|11766.4|11772.4|11766.4|11771|11765|0
1715578500000|2024-05-13 05:35:00|11771|11765|11771.7|11765.7|11772.4|11766.4|11771|11765|0
1715578800000|2024-05-13 05:40:00|11771|11765|11772.4|11766.4|11772.4|11766.4|11771|11765|0
1715579100000|2024-05-13 05:45:00|11773.1|11767.1|11773.7|11767.7|11773.8|11767.8|11772.4|11766.4|0
1715579400000|2024-05-13 05:50:00|11773.8|11767.8|11773.7|11767.7|11773.8|11767.8|11773.7|11767.7|0
1715579700000|2024-05-13 05:55:00|11774.4|11768.4|11775.1|11769.1|11775.1|11769.1|11774.4|11768.4|0
1715580000000|2024-05-13 06:00:00|11769.7|11767.7|11792.7|11790.7|11794.2|11792.2|11769.7|11767.7|72
1715580300000|2024-05-13 06:05:00|11793.2|11791.2|11780.2|11778.2|11793.2|11791.2|11776.2|11774.2|93
1715580600000|2024-05-13 06:10:00|11780.7|11778.7|11780.2|11778.2|11780.7|11778.7|11776.2|11774.2|39
1715580900000|2024-05-13 06:15:00|11779.7|11777.7|11779.7|11777.7|11781.7|11779.7|11775.7|11773.7|38
1715581200000|2024-05-13 06:20:00|11780.2|11778.2|11780.2|11778.2|11780.2|11778.2|11777.7|11775.7|25
1715581500000|2024-05-13 06:25:00|11779.7|11777.7|11781.2|11779.2|11781.2|11779.2|11778.7|11776.7|14
1715581800000|2024-05-13 06:30:00|11780.7|11778.7|11779.2|11777.2|11780.7|11778.7|11776.7|11774.7|29
1715582100000|2024-05-13 06:35:00|11778.7|11776.7|11781.2|11779.2|11782.2|11780.2|11777.2|11775.2|10
1715582400000|2024-05-13 06:40:00|11781.7|11779.7|11779.2|11777.2|11781.7|11779.7|11778.7|11776.7|17
1715582700000|2024-05-13 06:45:00|11779.7|11777.7|11776.2|11774.2|11780.2|11778.2|11775.7|11773.7|14
1715583000000|2024-05-13 06:50:00|11775.7|11773.7|11780.2|11778.2|11780.2|11778.2|11775.7|11773.7|26
1715583300000|2024-05-13 06:55:00|11779.7|11777.7|11769.7|11767.7|11779.7|11777.7|11769.2|11767.2|99
1715583600000|2024-05-13 07:00:00|11773.7|11771.7|11768.2|11766.2|11778.7|11776.7|11763.2|11761.2|450
1715583900000|2024-05-13 07:05:00|11769.2|11767.2|11781.2|11779.2|11781.2|11779.2|11769.2|11767.2|294
1715584200000|2024-05-13 07:10:00|11782.2|11780.2|11780.2|11778.2|11785.2|11783.2|11777.2|11775.2|185
1715584500000|2024-05-13 07:15:00|11781.2|11779.2|11775.2|11773.2|11783.7|11781.7|11772.2|11770.2|299
1715584800000|2024-05-13 07:20:00|11774.7|11772.7|11780.2|11778.2|11780.7|11778.7|11772.7|11770.7|239
1715585100000|2024-05-13 07:25:00|11779.7|11777.7|11786.7|11784.7|11787.7|11785.7|11778.7|11776.7|100
1715585400000|2024-05-13 07:30:00|11786.2|11784.2|11784.7|11782.7|11786.2|11784.2|11774.7|11772.7|803
1715585700000|2024-05-13 07:35:00|11784.2|11782.2|11775.7|11773.7|11784.7|11782.7|11774.2|11772.2|189
1715586000000|2024-05-13 07:40:00|11775.2|11773.2|11777.2|11775.2|11781.7|11779.7|11774.2|11772.2|219
1715586300000|2024-05-13 07:45:00|11777.7|11775.7|11779.1|11777.1|11788.2|11786.2|11777.7|11775.7|158
1715586600000|2024-05-13 07:50:00|11779.6|11777.6|11780.9|11778.9|11783.6|11781.6|11779.1|11777.1|121
1715586900000|2024-05-13 07:55:00|11780.4|11778.4|11781.4|11779.4|11782.4|11780.4|11774.9|11772.9|122
1715587200000|2024-05-13 08:00:00|11780.9|11778.9|11779.9|11777.9|11785.9|11783.9|11777.9|11775.9|157
1715587500000|2024-05-13 08:05:00|11779.4|11777.4|11775.3|11773.3|11780.9|11778.9|11775.3|11773.3|159
1715587800000|2024-05-13 08:10:00|11774.8|11772.8|11767.3|11765.3|11775.3|11773.3|11766.3|11764.3|146
1715588100000|2024-05-13 08:15:00|11766.8|11764.8|11755.3|11753.3|11766.8|11764.8|11755.3|11753.3|255
1715588400000|2024-05-13 08:20:00|11756.8|11754.8|11763|11761|11765.8|11763.8|11756.8|11754.8|212
1715588700000|2024-05-13 08:25:00|11763.5|11761.5|11768|11766|11768.5|11766.5|11761.5|11759.5|201
1715589000000|2024-05-13 08:30:00|11768.5|11766.5|11761.4|11759.4|11769|11767|11758.9|11756.9|261
1715589300000|2024-05-13 08:35:00|11760.9|11758.9|11754.4|11752.4|11760.9|11758.9|11753.4|11751.4|154
1715589600000|2024-05-13 08:40:00|11753.9|11751.9|11752.4|11750.4|11754.9|11752.9|11750.4|11748.4|134
1715589900000|2024-05-13 08:45:00|11751.9|11749.9|11743.4|11741.4|11752.4|11750.4|11742.9|11740.9|385
1715590200000|2024-05-13 08:50:00|11744.4|11742.4|11746.4|11744.4|11747.9|11745.9|11742.4|11740.4|153
1715590500000|2024-05-13 08:55:00|11745.4|11743.4|11740.4|11738.4|11747.4|11745.4|11740.4|11738.4|103
1715590800000|2024-05-13 09:00:00|11740.9|11738.9|11743.4|11741.4|11744.4|11742.4|11735.4|11733.4|193
1715591100000|2024-05-13 09:05:00|11742.4|11740.4|11741.4|11739.4|11744.4|11742.4|11738.4|11736.4|144
1715591400000|2024-05-13 09:10:00|11740.9|11738.9|11734.9|11732.9|11742.4|11740.4|11733.9|11731.9|109
1715591700000|2024-05-13 09:15:00|11735.4|11733.4|11740.4|11738.4|11740.4|11738.4|11734.4|11732.4|237
1715592000000|2024-05-13 09:20:00|11740.9|11738.9|11742.4|11740.4|11745.4|11743.4|11739.4|11737.4|165
1715592300000|2024-05-13 09:25:00|11742.9|11740.9|11747.9|11745.9|11748.4|11746.4|11741.4|11739.4|285
1715592600000|2024-05-13 09:30:00|11748.4|11746.4|11744.9|11742.9|11751.9|11749.9|11743.9|11741.9|73
1715592900000|2024-05-13 09:35:00|11745.4|11743.4|11750.9|11748.9|11752.4|11750.4|11744.9|11742.9|145
1715593200000|2024-05-13 09:40:00|11750.4|11748.4|11750.9|11748.9|11753.9|11751.9|11749.4|11747.4|105
1715593500000|2024-05-13 09:45:00|11751.4|11749.4|11754.4|11752.4|11754.9|11752.9|11751.4|11749.4|46
1715593800000|2024-05-13 09:50:00|11754.9|11752.9|11756.4|11754.4|11757.9|11755.9|11754.4|11752.4|78
1715594100000|2024-05-13 09:55:00|11756.9|11754.9|11763.4|11761.4|11763.4|11761.4|11756.9|11754.9|126
1715594400000|2024-05-13 10:00:00|11762.9|11760.9|11760.4|11758.4|11763.9|11761.9|11758.4|11756.4|151
1715594700000|2024-05-13 10:05:00|11759.9|11757.9|11762.4|11760.4|11763.4|11761.4|11758.4|11756.4|58
1715595000000|2024-05-13 10:10:00|11762.9|11760.9|11762.4|11760.4|11763.9|11761.9|11761.4|11759.4|72
1715595300000|2024-05-13 10:15:00|11761.9|11759.9|11763.4|11761.4|11764.4|11762.4|11761.9|11759.9|416
1715595600000|2024-05-13 10:20:00|11762.9|11760.9|11763.4|11761.4|11765.4|11763.4|11760.9|11758.9|74
1715595900000|2024-05-13 10:25:00|11762.9|11760.9|11760.9|11758.9|11764.9|11762.9|11760.9|11758.9|82
1715596200000|2024-05-13 10:30:00|11761.4|11759.4|11763.4|11761.4|11764.4|11762.4|11760.9|11758.9|58
1715596500000|2024-05-13 10:35:00|11762.9|11760.9|11762.4|11760.4|11762.9|11760.9|11759.4|11757.4|41
1715596800000|2024-05-13 10:40:00|11762.9|11760.9|11757.9|11755.9|11763.4|11761.4|11757.4|11755.4|68
1715597100000|2024-05-13 10:45:00|11758.4|11756.4|11753.4|11751.4|11758.4|11756.4|11753.4|11751.4|64
1715597400000|2024-05-13 10:50:00|11753.9|11751.9|11756.9|11754.9|11757.9|11755.9|11753.4|11751.4|76
1715597700000|2024-05-13 10:55:00|11756.4|11754.4|11752.4|11750.4|11756.4|11754.4|11751.9|11749.9|341
1715598000000|2024-05-13 11:00:00|11752.9|11750.9|11747.4|11745.4|11756.9|11754.9|11746.4|11744.4|225
1715598300000|2024-05-13 11:05:00|11746.9|11744.9|11748.4|11746.4|11750.4|11748.4|11745.4|11743.4|96
1715598600000|2024-05-13 11:10:00|11747.9|11745.9|11749.9|11747.9|11751.9|11749.9|11746.9|11744.9|55
1715598900000|2024-05-13 11:15:00|11750.4|11748.4|11746.4|11744.4|11752.9|11750.9|11745.4|11743.4|67
1715599200000|2024-05-13 11:20:00|11746.9|11744.9|11750.4|11748.4|11750.4|11748.4|11746.9|11744.9|42
1715599500000|2024-05-13 11:25:00|11749.9|11747.9|11745.9|11743.9|11750.4|11748.4|11745.4|11743.4|60
1715599800000|2024-05-13 11:30:00|11745.4|11743.4|11744.4|11742.4|11747.4|11745.4|11744.4|11742.4|73
1715600100000|2024-05-13 11:35:00|11743.9|11741.9|11744.4|11742.4|11746.9|11744.9|11743.4|11741.4|86
1715600400000|2024-05-13 11:40:00|11745|11743|11749|11747|11750|11748|11744|11742|65
1715600700000|2024-05-13 11:45:00|11748.5|11746.5|11754.5|11752.5|11755|11753|11748.5|11746.5|118
1715601000000|2024-05-13 11:50:00|11755|11753|11753|11751|11755|11753|11752|11750|43
1715601300000|2024-05-13 11:55:00|11753.5|11751.5|11751|11749|11754.5|11752.5|11751|11749|56
1715601600000|2024-05-13 12:00:00|11750.5|11748.5|11749.5|11747.5|11753|11751|11746|11744|103
1715601900000|2024-05-13 12:05:00|11750|11748|11749|11747|11751.5|11749.5|11748|11746|132
1715602200000|2024-05-13 12:10:00|11749.5|11747.5|11744|11742|11749.5|11747.5|11741|11739|189
1715602500000|2024-05-13 12:15:00|11743.5|11741.5|11743|11741|11748|11746|11743|11741|197
1715602800000|2024-05-13 12:20:00|11742|11740|11748|11746|11748|11746|11741.5|11739.5|92
1715603100000|2024-05-13 12:25:00|11747.5|11745.5|11744.5|11742.5|11750|11748|11744|11742|82
1715603400000|2024-05-13 12:30:00|11745|11743|11741|11739|11746|11744|11739|11737|134
1715603700000|2024-05-13 12:35:00|11741.5|11739.5|11743.5|11741.5|11746|11744|11741|11739|95
1715604000000|2024-05-13 12:40:00|11743|11741|11740|11738|11744|11742|11740|11738|95
1715604300000|2024-05-13 12:45:00|11740.5|11738.5|11738|11736|11741|11739|11737|11735|116
1715604600000|2024-05-13 12:50:00|11737.5|11735.5|11737|11735|11742|11740|11736|11734|124
1715604900000|2024-05-13 12:55:00|11736|11734|11738.5|11736.5|11739|11737|11732|11730|289
1715605200000|2024-05-13 13:00:00|11739|11737|11743|11741|11744.5|11742.5|11738|11736|206
1715605500000|2024-05-13 13:05:00|11744|11742|11743|11741|11744.5|11742.5|11741|11739|58
1715605800000|2024-05-13 13:10:00|11743.5|11741.5|11742.5|11740.5|11744|11742|11741|11739|60
1715606100000|2024-05-13 13:15:00|11742|11740|11741|11739|11743.5|11741.5|11739|11737|65
1715606400000|2024-05-13 13:20:00|11740|11738|11741|11739|11742|11740|11739|11737|61
1715606700000|2024-05-13 13:25:00|11740.5|11738.5|11741|11739|11743.5|11741.5|11740|11738|61
1715607000000|2024-05-13 13:30:00|11740.5|11738.5|11743|11741|11744|11742|11735.5|11733.5|110
1715607300000|2024-05-13 13:35:00|11742.5|11740.5|11741|11739|11747|11745|11739.5|11737.5|64
1715607600000|2024-05-13 13:40:00|11741.5|11739.5|11743.5|11741.5|11747|11745|11740.5|11738.5|159
1715607900000|2024-05-13 13:45:00|11743|11741|11751.5|11749.5|11753.5|11751.5|11743|11741|143
1715608200000|2024-05-13 13:50:00|11751|11749|11758|11756|11758|11756|11750.5|11748.5|140
1715608500000|2024-05-13 13:55:00|11758.5|11756.5|11763.5|11761.5|11763.5|11761.5|11756|11754|189
1715608800000|2024-05-13 14:00:00|11764|11762|11763|11761|11765|11763|11760.5|11758.5|181
1715609100000|2024-05-13 14:05:00|11762.5|11760.5|11760.5|11758.5|11764|11762|11758.5|11756.5|131
1715609400000|2024-05-13 14:10:00|11759|11757|11757.5|11755.5|11760.5|11758.5|11757.5|11755.5|241
1715609700000|2024-05-13 14:15:00|11757|11755|11751.5|11749.5|11758.5|11756.5|11751.5|11749.5|191
1715610000000|2024-05-13 14:20:00|11751|11749|11754|11752|11757.5|11755.5|11751|11749|337
1715610300000|2024-05-13 14:25:00|11753.5|11751.5|11753.5|11751.5|11755.5|11753.5|11751.5|11749.5|177
1715610600000|2024-05-13 14:30:00|11753|11751|11752.5|11750.5|11753.5|11751.5|11749|11747|262
1715610900000|2024-05-13 14:35:00|11753.5|11751.5|11760|11758|11761.5|11759.5|11752.5|11750.5|235
1715611200000|2024-05-13 14:40:00|11759.5|11757.5|11760.5|11758.5|11762|11760|11757.5|11755.5|375
1715611500000|2024-05-13 14:45:00|11759.5|11757.5|11763.5|11761.5|11763.5|11761.5|11758.5|11756.5|360
1715611800000|2024-05-13 14:50:00|11763|11761|11757.5|11755.5|11763|11761|11757.5|11755.5|209
1715612100000|2024-05-13 14:55:00|11758|11756|11755.5|11753.5|11758.5|11756.5|11754.5|11752.5|200
1715612400000|2024-05-13 15:00:00|11756.5|11754.5|11749.5|11747.5|11757|11755|11748.5|11746.5|483
1715612700000|2024-05-13 15:05:00|11749|11747|11754.5|11752.5|11754.5|11752.5|11748.5|11746.5|450
1715613000000|2024-05-13 15:10:00|11755|11753|11751.5|11749.5|11755|11753|11749.5|11747.5|509
1715613300000|2024-05-13 15:15:00|11752|11750|11746.5|11744.5|11753.5|11751.5|11744.5|11742.5|1095
1715613600000|2024-05-13 15:20:00|11745.8|11743.8|11752.3|11750.3|11752.8|11750.8|11745.8|11743.8|671
1715613900000|2024-05-13 15:25:00|11751.3|11749.3|11760.3|11758.3|11761.3|11759.3|11750.3|11748.3|2861
1715614200000|2024-05-13 15:30:00|11761.3|11759.3|11761.8|11759.8|11762.8|11760.8|11757.8|11755.8|1325
1715614500000|2024-05-13 15:35:00|11762.8|11760.8|11762.3|11760.3|11763.8|11761.8|11758.8|11756.8|303
1715614800000|2024-05-13 15:40:00|11762.8|11760.8|11763.8|11761.8|11764.8|11762.8|11761.8|11759.8|102
1715615100000|2024-05-13 15:45:00|11764.8|11762.8|11759.8|11757.8|11764.8|11762.8|11759.3|11757.3|96
1715615400000|2024-05-13 15:50:00|11760.3|11758.3|11741.3|11739.3|11760.8|11758.8|11739.8|11737.8|858
1715615700000|2024-05-13 15:55:00|11740.8|11738.8|11708.3|11706.3|11741.3|11739.3|11708.3|11706.3|476
1715616000000|2024-05-13 16:00:00|11709.3|11707.3|11717.3|11715.3|11721.8|11719.8|11704.3|11702.3|524
1715616300000|2024-05-13 16:05:00|11716.3|11714.3|11709.8|11707.8|11720.3|11718.3|11708.8|11706.8|250
1715616600000|2024-05-13 16:10:00|11707.3|11705.3|11712.8|11710.8|11714.8|11712.8|11706.8|11704.8|64
1715616900000|2024-05-13 16:15:00|11713.3|11711.3|11709.3|11707.3|11713.3|11711.3|11706.8|11704.8|91
1715617200000|2024-05-13 16:20:00|11708.8|11706.8|11716.3|11714.3|11717.8|11715.8|11708.8|11706.8|68
1715617500000|2024-05-13 16:25:00|11715.8|11713.8|11718.8|11716.8|11719.3|11717.3|11714.3|11712.3|67
1715617800000|2024-05-13 16:30:00|11718.3|11716.3|11716.8|11714.8|11720.3|11718.3|11715.8|11713.8|85
1715618100000|2024-05-13 16:35:00|11716.3|11714.3|11717.3|11715.3|11718.3|11716.3|11716.3|11714.3|27
1715618400000|2024-05-13 16:40:00|11717.8|11715.8|11715.3|11713.3|11718.8|11716.8|11714.8|11712.8|41
1715618700000|2024-05-13 16:45:00|11715.8|11713.8|11716.8|11714.8|11716.8|11714.8|11714.8|11712.8|44
1715619000000|2024-05-13 16:50:00|11716.3|11714.3|11717.3|11715.3|11719.3|11717.3|11715.8|11713.8|78
1715619300000|2024-05-13 16:55:00|11716.8|11714.8|11718.8|11716.8|11719.3|11717.3|11715.8|11713.8|34
1715619600000|2024-05-13 17:00:00|11718.3|11716.3|11718.3|11716.3|11722.8|11720.8|11717.3|11715.3|179
1715619900000|2024-05-13 17:05:00|11718.8|11716.8|11715.8|11713.8|11718.8|11716.8|11713.8|11711.8|21
1715620200000|2024-05-13 17:10:00|11715.3|11713.3|11714.8|11712.8|11716.8|11714.8|11712.3|11710.3|36
1715620500000|2024-05-13 17:15:00|11714.3|11712.3|11714.8|11712.8|11716.8|11714.8|11712.8|11710.8|20
1715620800000|2024-05-13 17:20:00|11715.3|11713.3|11715.3|11713.3|11717.8|11715.8|11714.8|11712.8|10
1715621100000|2024-05-13 17:25:00|11715.8|11713.8|11714.3|11712.3|11716.8|11714.8|11713.3|11711.3|9
1715621400000|2024-05-13 17:30:00|11714.8|11712.8|11713.3|11711.3|11715.8|11713.8|11712.8|11710.8|4
1715621700000|2024-05-13 17:35:00|11712.8|11710.8|11711.3|11709.3|11714.3|11712.3|11711.3|11709.3|4
1715622000000|2024-05-13 17:40:00|11710.8|11708.8|11709.3|11707.3|11710.8|11708.8|11708.3|11706.3|20
1715622300000|2024-05-13 17:45:00|11708.8|11706.8|11709.3|11707.3|11709.8|11707.8|11707.8|11705.8|7
1715622600000|2024-05-13 17:50:00|11708.8|11706.8|11708.3|11706.3|11709.3|11707.3|11707.3|11705.3|5
1715622900000|2024-05-13 17:55:00|11708.8|11706.8|11713.3|11711.3|11713.8|11711.8|11708.3|11706.3|15
1715623200000|2024-05-13 18:00:00|11712.8|11710.8|11712.3|11710.3|11713.3|11711.3|11710.8|11708.8|9
1715623500000|2024-05-13 18:05:00|11711.8|11709.8|11709.3|11707.3|11711.8|11709.8|11709.3|11707.3|14
1715623800000|2024-05-13 18:10:00|11709.8|11707.8|11710.3|11708.3|11711.3|11709.3|11709.8|11707.8|11
1715624100000|2024-05-13 18:15:00|11710.8|11708.8|11710.8|11708.8|11711.3|11709.3|11708.8|11706.8|13
1715624400000|2024-05-13 18:20:00|11710.3|11708.3|11710.3|11708.3|11711.3|11709.3|11708.8|11706.8|16
1715624700000|2024-05-13 18:25:00|11709.8|11707.8|11709.3|11707.3|11710.3|11708.3|11708.8|11706.8|11
1715625000000|2024-05-13 18:30:00|11708.8|11706.8|11710.3|11708.3|11710.3|11708.3|11707.8|11705.8|13
1715625300000|2024-05-13 18:35:00|11709.8|11707.8|11708.8|11706.8|11710.3|11708.3|11708.3|11706.3|10
1715625600000|2024-05-13 18:40:00|11708.3|11706.3|11707.3|11705.3|11708.3|11706.3|11707.3|11705.3|4
1715625900000|2024-05-13 18:45:00|11707.8|11705.8|11706.3|11704.3|11708.3|11706.3|11705.8|11703.8|14
1715626200000|2024-05-13 18:50:00|11705.8|11703.8|11708.8|11706.8|11709.3|11707.3|11705.8|11703.8|9
1715626500000|2024-05-13 18:55:00|11708.3|11706.3|11708.8|11706.8|11709.8|11707.8|11707.8|11705.8|18
1715626800000|2024-05-13 19:00:00|11708.3|11706.3|11709.8|11707.8|11711.8|11709.8|11708.3|11706.3|29
1715627100000|2024-05-13 19:05:00|11708.8|11706.8|11709.8|11707.8|11709.8|11707.8|11707.8|11705.8|12
1715627400000|2024-05-13 19:10:00|11709.3|11707.3|11710.8|11708.8|11711.3|11709.3|11709.3|11707.3|17
1715627700000|2024-05-13 19:15:00|11711.3|11709.3|11711.3|11709.3|11712.3|11710.3|11710.8|11708.8|9
1715628000000|2024-05-13 19:20:00|11710.8|11708.8|11708.8|11706.8|11711.3|11709.3|11708.8|11706.8|16
1715628300000|2024-05-13 19:25:00|11709.3|11707.3|11707.3|11705.3|11709.8|11707.8|11706.8|11704.8|14
1715628600000|2024-05-13 19:30:00|11707.8|11705.8|11708.3|11706.3|11708.8|11706.8|11705.3|11703.3|28
1715628900000|2024-05-13 19:35:00|11707.8|11705.8|11708.3|11706.3|11708.8|11706.8|11707.3|11705.3|27
1715629200000|2024-05-13 19:40:00|11708.8|11706.8|11708.8|11706.8|11708.8|11706.8|11705.8|11703.8|9
1715629500000|2024-05-13 19:45:00|11708.3|11706.3|11704.3|11702.3|11708.3|11706.3|11703.8|11701.8|29
1715629800000|2024-05-13 19:50:00|11704.8|11702.8|11707.8|11705.8|11707.8|11705.8|11704.8|11702.8|22
1715630100000|2024-05-13 19:55:00|11707.3|11705.3|11708.3|11702.3|11708.3|11705.8|11703.8|11701.8|45
1715630400000|2024-05-13 20:00:00|11707.6|11701.6|11705.7|11699.7|11710.7|11704.7|11705.7|11699.7|0
1715630700000|2024-05-13 20:05:00|11705.4|11699.4|11703.6|11697.6|11705.7|11699.7|11703.6|11697.6|0
1715631000000|2024-05-13 20:10:00|11704|11698|11704|11698|11704.6|11698.6|11703.3|11697.3|0
1715631300000|2024-05-13 20:15:00|11703.3|11697.3|11704.2|11698.2|11704.2|11698.2|11703.3|11697.3|0
1715631600000|2024-05-13 20:20:00|11703.8|11697.8|11704.2|11698.2|11704.2|11698.2|11703.5|11697.5|0
1715631900000|2024-05-13 20:25:00|11704.5|11698.5|11704.5|11698.5|11704.8|11698.8|11704.2|11698.2|0
1715632200000|2024-05-13 20:30:00|11704.8|11698.8|11703.8|11697.8|11704.8|11698.8|11703.8|11697.8|0
1715632500000|2024-05-13 20:35:00|11704.2|11698.2|11704.2|11698.2|11704.5|11698.5|11704.2|11698.2|0
1715632800000|2024-05-13 20:40:00|11703.9|11697.9|11703.5|11697.5|11704.2|11698.2|11703.1|11697.1|0
1715633100000|2024-05-13 20:45:00|11703.8|11697.8|11703.1|11697.1|11703.8|11697.8|11703.1|11697.1|0
1715633400000|2024-05-13 20:50:00|11702.8|11696.8|11703.5|11697.5|11703.5|11697.5|11702.8|11696.8|0
1715633700000|2024-05-13 20:55:00|11703.8|11697.8|11704.2|11698.2|11704.6|11698.6|11703.1|11697.1|0
1715634000000|2024-05-13 21:00:00|11704.1|11698.1|11704.2|11698.2|11704.2|11698.2|11703.9|11697.9|0
1715634300000|2024-05-13 21:05:00|11704.1|11698.1|11704.1|11698.1|11704.2|11698.2|11704.1|11698.1|0
1715634600000|2024-05-13 21:10:00|11704.2|11698.2|11704.4|11698.4|11704.5|11698.5|11704.2|11698.2|0
1715634900000|2024-05-13 21:15:00|11704.9|11698.9|11704.9|11698.9|11704.9|11698.9|11704.8|11698.8|0
1715635200000|2024-05-13 21:20:00|11704.8|11698.8|11704.8|11698.8|11704.8|11698.8|11704.4|11698.4|0
1715635800000|2024-05-13 21:30:00|11704.9|11698.9|11704.9|11698.9|11704.9|11698.9|11704.9|11698.9|0
1715636100000|2024-05-13 21:35:00|11704.8|11698.8|11704.9|11698.9|11704.9|11698.9|11704.8|11698.8|0
1715637300000|2024-05-13 21:55:00|11704.8|11698.8|11704.3|11698.3|11704.8|11698.8|11703.9|11697.9|0
1715637600000|2024-05-13 22:00:00|11703.2|11697.2|11704.3|11698.3|11705.2|11699.2|11703.1|11697.1|0
1715637900000|2024-05-13 22:05:00|11704.4|11698.4|11704.5|11698.5|11704.5|11698.5|11703.8|11697.8|0
1715638200000|2024-05-13 22:10:00|11704.6|11698.6|11705.2|11699.2|11705.2|11699.2|11704.5|11698.5|0
1715638500000|2024-05-13 22:15:00|11705.1|11699.1|11706.2|11700.2|11706.2|11700.2|11705|11699|0
1715638800000|2024-05-13 22:20:00|11704.6|11698.6|11703.3|11697.3|11705.7|11699.7|11703.3|11697.3|0
1715639100000|2024-05-13 22:25:00|11703.4|11697.4|11704|11698|11704.6|11698.6|11703.3|11697.3|0
1715639400000|2024-05-13 22:30:00|11703.9|11697.9|11703.9|11697.9|11704.5|11698.5|11703.5|11697.5|0
1715639700000|2024-05-13 22:35:00|11703.8|11697.8|11705.2|11699.2|11705.2|11699.2|11703.8|11697.8|0
1715640000000|2024-05-13 22:40:00|11704.8|11698.8|11705|11699|11705.2|11699.2|11704.5|11698.5|0
1715640300000|2024-05-13 22:45:00|11704.8|11698.8|11705.5|11699.5|11705.5|11699.5|11704.8|11698.8|0
1715640600000|2024-05-13 22:50:00|11705.6|11699.6|11705.9|11699.9|11705.9|11699.9|11705.2|11699.2|0
1715640900000|2024-05-13 22:55:00|11705.5|11699.5|11705.6|11699.6|11706.2|11700.2|11705.5|11699.5|0
1715641200000|2024-05-13 23:00:00|11705.5|11699.5|11705.2|11699.2|11705.6|11699.6|11704.8|11698.8|0
1715641500000|2024-05-13 23:05:00|11705|11699|11704.8|11698.8|11705.2|11699.2|11704.8|11698.8|0
1715641800000|2024-05-13 23:10:00|11705.2|11699.2|11705.2|11699.2|11705.5|11699.5|11705.2|11699.2|0
1715642100000|2024-05-13 23:15:00|11705|11699|11705.2|11699.2|11705.5|11699.5|11704.8|11698.8|0
1715642400000|2024-05-13 23:20:00|11705.5|11699.5|11705.5|11699.5|11705.5|11699.5|11705.5|11699.5|0
1715642700000|2024-05-13 23:25:00|11705.9|11699.9|11706.2|11700.2|11706.2|11700.2|11705.9|11699.9|0
1715643000000|2024-05-13 23:30:00|11706.1|11700.1|11705.9|11699.9|11706.2|11700.2|11705.9|11699.9|0
1715643300000|2024-05-13 23:35:00|11705.5|11699.5|11705.9|11699.9|11705.9|11699.9|11705.5|11699.5|0
1715643600000|2024-05-13 23:40:00|11706.2|11700.2|11706.4|11700.4|11706.4|11700.4|11706.2|11700.2|0
1715643900000|2024-05-13 23:45:00|11706.8|11700.8|11707.1|11701.1|11707.1|11701.1|11706.8|11700.8|0
1715644200000|2024-05-13 23:50:00|11706.8|11700.8|11706.8|11700.8|11707|11701|11706.2|11700.2|0
1715644500000|2024-05-13 23:55:00|11706.4|11700.4|11706.2|11700.2|11706.8|11700.8|11706.2|11700.2|0
1715644800000|2024-05-14 00:00:00|11706.6|11700.6|11706.2|11700.2|11706.9|11700.9|11705.9|11699.9|0
1715645100000|2024-05-14 00:05:00|11705.9|11699.9|11706.9|11700.9|11707.3|11701.3|11705.9|11699.9|0
1715645400000|2024-05-14 00:10:00|11707.1|11701.1|11707.3|11701.3|11707.6|11701.6|11706.9|11700.9|0
1715645700000|2024-05-14 00:15:00|11706.8|11700.8|11705.8|11699.8|11707.1|11701.1|11705.8|11699.8|0
1715646000000|2024-05-14 00:20:00|11707.1|11701.1|11707.1|11701.1|11707.2|11701.2|11707.1|11701.1|0
1715646300000|2024-05-14 00:25:00|11708.5|11702.5|11708.5|11702.5|11708.5|11702.5|11708.5|11702.5|0
1715646600000|2024-05-14 00:30:00|11707.1|11701.1|11707.1|11701.1|11707.1|11701.1|11705.8|11699.8|0
1715646900000|2024-05-14 00:35:00|11708.5|11702.5|11708.5|11702.5|11708.5|11702.5|11708.5|11702.5|0
1715647200000|2024-05-14 00:40:00|11709.8|11703.8|11705.7|11699.7|11709.8|11703.8|11705.7|11699.7|0
1715647500000|2024-05-14 00:45:00|11707.1|11701.1|11704.3|11698.3|11707.1|11701.1|11704.3|11698.3|0
1715647800000|2024-05-14 00:50:00|11704.4|11698.4|11707.1|11701.1|11707.1|11701.1|11704.3|11698.3|0
1715648100000|2024-05-14 00:55:00|11707|11701|11707.1|11701.1|11707.1|11701.1|11707|11701|0
1715648400000|2024-05-14 01:00:00|11707|11701|11708.4|11702.4|11708.4|11702.4|11707|11701|0
1715648700000|2024-05-14 01:05:00|11707.1|11701.1|11707|11701|11707.1|11701.1|11707|11701|0
1715649000000|2024-05-14 01:10:00|11705.7|11699.7|11705.7|11699.7|11707|11701|11705.6|11699.6|0
1715649300000|2024-05-14 01:15:00|11704.3|11698.3|11705.7|11699.7|11707|11701|11704.3|11698.3|0
1715649600000|2024-05-14 01:20:00|11705.6|11699.6|11705.7|11699.7|11705.7|11699.7|11704.3|11698.3|0
1715649900000|2024-05-14 01:25:00|11705.6|11699.6|11705.7|11699.7|11705.7|11699.7|11705.6|11699.6|0
1715650200000|2024-05-14 01:30:00|11705.6|11699.6|11707|11701|11707|11701|11705.6|11699.6|0
1715650500000|2024-05-14 01:35:00|11705.7|11699.7|11705.7|11699.7|11707|11701|11705.7|11699.7|0
1715650800000|2024-05-14 01:40:00|11705|11699|11705.7|11699.7|11706.3|11700.3|11702.9|11696.9|0
1715651100000|2024-05-14 01:45:00|11707|11701|11705.7|11699.7|11707|11701|11705.7|11699.7|0
1715651400000|2024-05-14 01:50:00|11707|11701|11707|11701|11708.4|11702.4|11707|11701|0
1715651700000|2024-05-14 01:55:00|11708.4|11702.4|11707|11701|11708.4|11702.4|11707|11701|0
1715652000000|2024-05-14 02:00:00|11707.1|11701.1|11707|11701|11707.1|11701.1|11707|11701|0
1715652300000|2024-05-14 02:05:00|11707.2|11701.2|11707.2|11701.2|11707.2|11701.2|11707.2|11701.2|0
1715652600000|2024-05-14 02:10:00|11707.1|11701.1|11707.2|11701.2|11707.2|11701.2|11707.1|11701.1|0
1715652900000|2024-05-14 02:15:00|11705.8|11699.8|11705.8|11699.8|11705.8|11699.8|11705.8|11699.8|0
1715653200000|2024-05-14 02:20:00|11707.2|11701.2|11707.2|11701.2|11707.2|11701.2|11707.2|11701.2|0
1715653500000|2024-05-14 02:25:00|11705.8|11699.8|11707.2|11701.2|11707.2|11701.2|11705.8|11699.8|0
1715654700000|2024-05-14 02:45:00|11707.1|11701.1|11705.8|11699.8|11707.1|11701.1|11705.8|11699.8|0
1715655000000|2024-05-14 02:50:00|11707.2|11701.2|11707.1|11701.1|11707.2|11701.2|11707.1|11701.1|0
1715655300000|2024-05-14 02:55:00|11705.8|11699.8|11705.8|11699.8|11705.8|11699.8|11705.8|11699.8|0
1715655900000|2024-05-14 03:05:00|11707.1|11701.1|11705.8|11699.8|11707.1|11701.1|11705.8|11699.8|0
1715656800000|2024-05-14 03:20:00|11704.4|11698.4|11704.4|11698.4|11704.4|11698.4|11704.4|11698.4|0
1715657700000|2024-05-14 03:35:00|11705.8|11699.8|11705.8|11699.8|11705.8|11699.8|11705.8|11699.8|0
1715658000000|2024-05-14 03:40:00|11705.7|11699.7|11705.7|11699.7|11705.8|11699.8|11705.7|11699.7|0
1715658300000|2024-05-14 03:45:00|11705.8|11699.8|11705.8|11699.8|11705.8|11699.8|11704.4|11698.4|0
1715658600000|2024-05-14 03:50:00|11705.7|11699.7|11705.7|11699.7|11707.8|11701.8|11705.1|11699.1|0
1715658900000|2024-05-14 03:55:00|11706.4|11700.4|11707.1|11701.1|11708.4|11702.4|11705.7|11699.7|0
1715660400000|2024-05-14 04:20:00|11708.5|11702.5|11707.1|11701.1|11708.5|11702.5|11707.1|11701.1|0
1715660700000|2024-05-14 04:25:00|11707.8|11701.8|11708.5|11702.5|11708.5|11702.5|11707.1|11701.1|0
1715661000000|2024-05-14 04:30:00|11707.1|11701.1|11707.8|11701.8|11707.8|11701.8|11707.1|11701.1|0
1715661300000|2024-05-14 04:35:00|11709.1|11703.1|11707.8|11701.8|11709.2|11703.2|11707.8|11701.8|0
1715661600000|2024-05-14 04:40:00|11709.2|11703.2|11709.1|11703.1|11709.2|11703.2|11707.8|11701.8|0
1715661900000|2024-05-14 04:45:00|11709.2|11703.2|11709.1|11703.1|11709.2|11703.2|11709.1|11703.1|0
1715662200000|2024-05-14 04:50:00|11707.8|11701.8|11706.5|11700.5|11707.8|11701.8|11706.5|11700.5|0
1715662500000|2024-05-14 04:55:00|11706.4|11700.4|11707.8|11701.8|11709.1|11703.1|11706.4|11700.4|0
1715662800000|2024-05-14 05:00:00|11709.1|11703.1|11707.8|11701.8|11709.2|11703.2|11707.8|11701.8|0
1715663100000|2024-05-14 05:05:00|11709.2|11703.2|11707.8|11701.8|11709.2|11703.2|11707.8|11701.8|0
1715663400000|2024-05-14 05:10:00|11706.5|11700.5|11707.8|11701.8|11707.8|11701.8|11706.5|11700.5|0
1715663700000|2024-05-14 05:15:00|11709.2|11703.2|11710.5|11704.5|11710.5|11704.5|11709.2|11703.2|0
1715664000000|2024-05-14 05:20:00|11710.6|11704.6|11710.6|11704.6|11711.2|11705.2|11710.6|11704.6|0
1715664300000|2024-05-14 05:25:00|11711.9|11705.9|11710.6|11704.6|11711.9|11705.9|11710.6|11704.6|0
1715664600000|2024-05-14 05:30:00|11711.2|11705.2|11710.5|11704.5|11711.9|11705.9|11710.5|11704.5|0
1715664900000|2024-05-14 05:35:00|11710.6|11704.6|11710.6|11704.6|11711.9|11705.9|11710.5|11704.5|0
1715665200000|2024-05-14 05:40:00|11711.9|11705.9|11710.6|11704.6|11711.9|11705.9|11709.2|11703.2|0
1715665500000|2024-05-14 05:45:00|11710.5|11704.5|11710.6|11704.6|11711.9|11705.9|11710.5|11704.5|0
1715665800000|2024-05-14 05:50:00|11709.2|11703.2|11711.2|11705.2|11711.2|11705.2|11709.2|11703.2|0
1715666100000|2024-05-14 05:55:00|11711.9|11705.9|11712.6|11706.6|11712.6|11706.6|11711.2|11705.2|0
1715666400000|2024-05-14 06:00:00|11709.9|11703.9|11716.8|11714.8|11724.8|11722.8|11708.6|11702.6|86
1715666700000|2024-05-14 06:05:00|11717.3|11715.3|11716.3|11714.3|11720.8|11718.8|11715.3|11713.3|64
1715667000000|2024-05-14 06:10:00|11716.8|11714.8|11717.3|11715.3|11718.8|11716.8|11714.3|11712.3|27
1715667300000|2024-05-14 06:15:00|11717.8|11715.8|11718.3|11716.3|11718.8|11716.8|11717.3|11715.3|13
1715667600000|2024-05-14 06:20:00|11717.8|11715.8|11716.3|11714.3|11717.8|11715.8|11715.8|11713.8|9
1715667900000|2024-05-14 06:25:00|11715.8|11713.8|11716.8|11714.8|11717.8|11715.8|11715.3|11713.3|14
1715668200000|2024-05-14 06:30:00|11716.3|11714.3|11722.3|11720.3|11724.3|11722.3|11716.3|11714.3|80
1715668500000|2024-05-14 06:35:00|11721.8|11719.8|11726.3|11724.3|11726.3|11724.3|11721.3|11719.3|34
1715668800000|2024-05-14 06:40:00|11725.3|11723.3|11724.3|11722.3|11725.3|11723.3|11723.3|11721.3|21
1715669100000|2024-05-14 06:45:00|11723.8|11721.8|11726.3|11724.3|11727.8|11725.8|11723.8|11721.8|58
1715669400000|2024-05-14 06:50:00|11725.8|11723.8|11724.3|11722.3|11725.8|11723.8|11723.3|11721.3|19
1715669700000|2024-05-14 06:55:00|11722.8|11720.8|11735.8|11733.8|11735.8|11733.8|11721.3|11719.3|170
1715670000000|2024-05-14 07:00:00|11737.3|11735.3|11725.3|11723.3|11739.8|11737.8|11725.3|11723.3|555
1715670300000|2024-05-14 07:05:00|11724.8|11722.8|11715.3|11713.3|11724.8|11722.8|11710.8|11708.8|626
1715670600000|2024-05-14 07:10:00|11714.8|11712.8|11732.3|11730.3|11736.3|11734.3|11711.8|11709.8|433
1715670900000|2024-05-14 07:15:00|11732.8|11730.8|11740.3|11738.3|11741.3|11739.3|11731.8|11729.8|385
1715671200000|2024-05-14 07:20:00|11740.8|11738.8|11737.3|11735.3|11742.3|11740.3|11736.3|11734.3|210
1715671500000|2024-05-14 07:25:00|11737.8|11735.8|11745.3|11743.3|11745.8|11743.8|11737.3|11735.3|188
1715671800000|2024-05-14 07:30:00|11745.8|11743.8|11741.8|11739.8|11751.8|11749.8|11738.8|11736.8|193
1715672100000|2024-05-14 07:35:00|11741.3|11739.3|11734.8|11732.8|11741.8|11739.8|11734.8|11732.8|119
1715672400000|2024-05-14 07:40:00|11735.3|11733.3|11730.3|11728.3|11736.3|11734.3|11728.8|11726.8|148
1715672700000|2024-05-14 07:45:00|11729.8|11727.8|11725.3|11723.3|11729.8|11727.8|11722.3|11720.3|175
1715673000000|2024-05-14 07:50:00|11724.8|11722.8|11723.9|11721.9|11726.4|11724.4|11721|11719|125
1715673300000|2024-05-14 07:55:00|11723.4|11721.4|11724.4|11722.4|11724.9|11722.9|11719.9|11717.9|129
1715673600000|2024-05-14 08:00:00|11724.9|11722.9|11734.4|11732.4|11734.9|11732.9|11723.4|11721.4|113
1715673900000|2024-05-14 08:05:00|11734.9|11732.9|11737.9|11735.9|11737.9|11735.9|11731.4|11729.4|81
1715674200000|2024-05-14 08:10:00|11737.4|11735.4|11741.4|11739.4|11741.9|11739.9|11736.9|11734.9|95
1715674500000|2024-05-14 08:15:00|11740.9|11738.9|11743.4|11741.4|11744.9|11742.9|11740.9|11738.9|91
1715674800000|2024-05-14 08:20:00|11743.9|11741.9|11743.9|11741.9|11746.4|11744.4|11740.9|11738.9|81
1715675100000|2024-05-14 08:25:00|11744.4|11742.4|11744.9|11742.9|11746.9|11744.9|11742.9|11740.9|90
1715675400000|2024-05-14 08:30:00|11745.4|11743.4|11750.9|11748.9|11750.9|11748.9|11743.4|11741.4|93
1715675700000|2024-05-14 08:35:00|11750.4|11748.4|11752.9|11750.9|11753.9|11751.9|11749.9|11747.9|119
1715676000000|2024-05-14 08:40:00|11751.9|11749.9|11749.9|11747.9|11754.4|11752.4|11747.9|11745.9|121
1715676300000|2024-05-14 08:45:00|11750.9|11748.9|11746.9|11744.9|11751.4|11749.4|11745.4|11743.4|98
1715676600000|2024-05-14 08:50:00|11746.4|11744.4|11744.4|11742.4|11747.4|11745.4|11742.9|11740.9|107
1715676900000|2024-05-14 08:55:00|11743.9|11741.9|11732.4|11730.4|11744.4|11742.4|11732.4|11730.4|134
1715677200000|2024-05-14 09:00:00|11731.9|11729.9|11738.9|11736.9|11740.4|11738.4|11731.9|11729.9|109
1715677500000|2024-05-14 09:05:00|11738.4|11736.4|11733.4|11731.4|11741.4|11739.4|11733.4|11731.4|117
1715677800000|2024-05-14 09:10:00|11733.9|11731.9|11734.9|11732.9|11734.9|11732.9|11731.4|11729.4|77
1715678100000|2024-05-14 09:15:00|11734.4|11732.4|11733.9|11731.9|11736.9|11734.9|11733.4|11731.4|81
1715678400000|2024-05-14 09:20:00|11734.4|11732.4|11737.4|11735.4|11738.9|11736.9|11734.4|11732.4|128
1715678700000|2024-05-14 09:25:00|11737.9|11735.9|11739.4|11737.4|11739.9|11737.9|11735.9|11733.9|104
1715679000000|2024-05-14 09:30:00|11739.9|11737.9|11736.4|11734.4|11740.9|11738.9|11735.9|11733.9|51
1715679300000|2024-05-14 09:35:00|11736.9|11734.9|11742.9|11740.9|11742.9|11740.9|11735.9|11733.9|73
1715679600000|2024-05-14 09:40:00|11742.4|11740.4|11746.9|11744.9|11747.4|11745.4|11741.9|11739.9|126
1715679900000|2024-05-14 09:45:00|11746.4|11744.4|11746.4|11744.4|11747.4|11745.4|11743.4|11741.4|47
1715680200000|2024-05-14 09:50:00|11745.9|11743.9|11745.9|11743.9|11749.4|11747.4|11744.9|11742.9|91
1715680500000|2024-05-14 09:55:00|11746.9|11744.9|11748.4|11746.4|11748.9|11746.9|11746.4|11744.4|48
1715680800000|2024-05-14 10:00:00|11747.9|11745.9|11738.4|11736.4|11749.4|11747.4|11737.9|11735.9|96
1715681100000|2024-05-14 10:05:00|11738.9|11736.9|11736.4|11734.4|11738.9|11736.9|11734.9|11732.9|72
1715681400000|2024-05-14 10:10:00|11735.9|11733.9|11734.4|11732.4|11736.9|11734.9|11732.9|11730.9|52
1715681700000|2024-05-14 10:15:00|11734.9|11732.9|11737.9|11735.9|11740.9|11738.9|11734.4|11732.4|103
1715682000000|2024-05-14 10:20:00|11737.4|11735.4|11736.9|11734.9|11737.9|11735.9|11734.9|11732.9|88
1715682300000|2024-05-14 10:25:00|11737.4|11735.4|11731.4|11729.4|11737.9|11735.9|11730.9|11728.9|89
1715682600000|2024-05-14 10:30:00|11731.9|11729.9|11730.9|11728.9|11733.4|11731.4|11729.9|11727.9|72
1715682900000|2024-05-14 10:35:00|11730.4|11728.4|11730.9|11728.9|11731.9|11729.9|11728.4|11726.4|70
1715683200000|2024-05-14 10:40:00|11731.4|11729.4|11732.9|11730.9|11733.9|11731.9|11730.9|11728.9|51
1715683500000|2024-05-14 10:45:00|11731.9|11729.9|11736.4|11734.4|11736.9|11734.9|11731.9|11729.9|215
1715683800000|2024-05-14 10:50:00|11736.9|11734.9|11734.9|11732.9|11736.9|11734.9|11734.9|11732.9|38
1715684100000|2024-05-14 10:55:00|11733.9|11731.9|11738.9|11736.9|11738.9|11736.9|11733.9|11731.9|1239
1715684400000|2024-05-14 11:00:00|11737.9|11735.9|11732.4|11730.4|11738.9|11736.9|11731.9|11729.9|93
1715684700000|2024-05-14 11:05:00|11731.9|11729.9|11729.9|11727.9|11732.9|11730.9|11729.9|11727.9|59
1715685000000|2024-05-14 11:10:00|11730.4|11728.4|11733.4|11731.4|11735.9|11733.9|11728.9|11726.9|56
1715685300000|2024-05-14 11:15:00|11734.4|11732.4|11734.4|11732.4|11735.9|11733.9|11732.9|11730.9|33
1715685600000|2024-05-14 11:20:00|11733.9|11731.9|11738.9|11736.9|11740.9|11738.9|11732.9|11730.9|73
1715685900000|2024-05-14 11:25:00|11739.4|11737.4|11740.9|11738.9|11741.4|11739.4|11735.9|11733.9|91
1715686200000|2024-05-14 11:30:00|11740.4|11738.4|11737.4|11735.4|11740.4|11738.4|11735.9|11733.9|73
1715686500000|2024-05-14 11:35:00|11735.9|11733.9|11742.9|11740.9|11743.9|11741.9|11735.9|11733.9|104
1715686800000|2024-05-14 11:40:00|11742.3|11740.3|11744.8|11742.8|11745.8|11743.8|11741.3|11739.3|131
1715687100000|2024-05-14 11:45:00|11745.3|11743.3|11744.8|11742.8|11748.3|11746.3|11744.3|11742.3|163
1715687400000|2024-05-14 11:50:00|11745.3|11743.3|11744.8|11742.8|11747.8|11745.8|11744.3|11742.3|114
1715687700000|2024-05-14 11:55:00|11745.3|11743.3|11742.3|11740.3|11746.3|11744.3|11742.3|11740.3|113
1715688000000|2024-05-14 12:00:00|11741.8|11739.8|11748.8|11746.8|11749.3|11747.3|11741.3|11739.3|78
1715688300000|2024-05-14 12:05:00|11748.3|11746.3|11750.8|11748.8|11751.3|11749.3|11746.8|11744.8|108
1715688600000|2024-05-14 12:10:00|11750.3|11748.3|11751.3|11749.3|11753.3|11751.3|11750.3|11748.3|164
1715688900000|2024-05-14 12:15:00|11750.8|11748.8|11752.3|11750.3|11754.3|11752.3|11750.3|11748.3|161
1715689200000|2024-05-14 12:20:00|11752.8|11750.8|11758.3|11756.3|11758.3|11756.3|11752.3|11750.3|99
1715689500000|2024-05-14 12:25:00|11759.3|11757.3|11757.8|11755.8|11760.3|11758.3|11755.8|11753.8|219
1715689800000|2024-05-14 12:30:00|11756.8|11754.8|11753.8|11751.8|11767.3|11765.3|11703.3|11701.3|717
1715690100000|2024-05-14 12:35:00|11754.3|11752.3|11767.8|11765.8|11767.8|11765.8|11752.3|11750.3|173
1715690400000|2024-05-14 12:40:00|11768.3|11766.3|11776.3|11774.3|11777.8|11775.8|11767.3|11765.3|299
1715690700000|2024-05-14 12:45:00|11775.8|11773.8|11767.3|11765.3|11776.3|11774.3|11762.8|11760.8|206
1715691000000|2024-05-14 12:50:00|11767.8|11765.8|11771.3|11769.3|11774.8|11772.8|11767.3|11765.3|164
1715691300000|2024-05-14 12:55:00|11770.8|11768.8|11772.3|11770.3|11774.3|11772.3|11763.3|11761.3|406
1715691600000|2024-05-14 13:00:00|11773.3|11771.3|11767.3|11765.3|11775.3|11773.3|11766.3|11764.3|239
1715691900000|2024-05-14 13:05:00|11767.8|11765.8|11768.3|11766.3|11774.3|11772.3|11766.8|11764.8|113
1715692200000|2024-05-14 13:10:00|11768.8|11766.8|11774.3|11772.3|11776.3|11774.3|11768.3|11766.3|131
1715692500000|2024-05-14 13:15:00|11773.8|11771.8|11767.3|11765.3|11775.3|11773.3|11767.3|11765.3|103
1715692800000|2024-05-14 13:20:00|11767.8|11765.8|11768.3|11766.3|11772.8|11770.8|11764.8|11762.8|386
1715693100000|2024-05-14 13:25:00|11767.8|11765.8|11761.8|11759.8|11769.8|11767.8|11761.8|11759.8|103
1715693400000|2024-05-14 13:30:00|11762.3|11760.3|11760.8|11758.8|11770.3|11768.3|11760.8|11758.8|241
1715693700000|2024-05-14 13:35:00|11761.3|11759.3|11762.3|11760.3|11763.3|11761.3|11757.3|11755.3|191
1715694000000|2024-05-14 13:40:00|11761.3|11759.3|11768.8|11766.8|11769.3|11767.3|11761.3|11759.3|381
1715694300000|2024-05-14 13:45:00|11769.3|11767.3|11773.3|11771.3|11775.3|11773.3|11768.3|11766.3|489
1715694600000|2024-05-14 13:50:00|11772.8|11770.8|11770.3|11768.3|11773.3|11771.3|11768.3|11766.3|230
1715694900000|2024-05-14 13:55:00|11769.8|11767.8|11773.8|11771.8|11775.3|11773.3|11768.3|11766.3|240
1715695200000|2024-05-14 14:00:00|11773.3|11771.3|11777.3|11775.3|11778.3|11776.3|11771.8|11769.8|262
1715695500000|2024-05-14 14:05:00|11776.8|11774.8|11778.3|11776.3|11781.3|11779.3|11773.3|11771.3|174
1715695800000|2024-05-14 14:10:00|11777.8|11775.8|11775.7|11773.7|11778.3|11776.3|11774.7|11772.7|424
1715696100000|2024-05-14 14:15:00|11776.2|11774.2|11775.2|11773.2|11777.7|11775.7|11772.2|11770.2|181
1715696400000|2024-05-14 14:20:00|11776.2|11774.2|11784.7|11782.7|11784.7|11782.7|11774.7|11772.7|332
1715696700000|2024-05-14 14:25:00|11784.2|11782.2|11790.7|11788.7|11793.7|11791.7|11784.2|11782.2|997
1715697000000|2024-05-14 14:30:00|11789.7|11787.7|11785.7|11783.7|11790.7|11788.7|11785.7|11783.7|274
1715697300000|2024-05-14 14:35:00|11785.2|11783.2|11780.2|11778.2|11785.7|11783.7|11776.7|11774.7|343
1715697600000|2024-05-14 14:40:00|11779.7|11777.7|11784.2|11782.2|11784.7|11782.7|11777.7|11775.7|207
1715697900000|2024-05-14 14:45:00|11783.7|11781.7|11784.2|11782.2|11786.2|11784.2|11781.7|11779.7|160
1715698200000|2024-05-14 14:50:00|11783.7|11781.7|11783.7|11781.7|11787.7|11785.7|11781.7|11779.7|963
1715698500000|2024-05-14 14:55:00|11783.2|11781.2|11784.7|11782.7|11786.7|11784.7|11782.7|11780.7|269
1715698800000|2024-05-14 15:00:00|11785.2|11783.2|11784.7|11782.7|11785.7|11783.7|11781.7|11779.7|204
1715699100000|2024-05-14 15:05:00|11784.2|11782.2|11789.2|11787.2|11789.7|11787.7|11783.7|11781.7|394
1715699400000|2024-05-14 15:10:00|11789.7|11787.7|11788.7|11786.7|11792.7|11790.7|11787.7|11785.7|613
1715699700000|2024-05-14 15:15:00|11788.2|11786.2|11786.7|11784.7|11790.7|11788.7|11784.7|11782.7|715
1715700000000|2024-05-14 15:20:00|11787.2|11785.2|11791.7|11789.7|11792.7|11790.7|11785.7|11783.7|808
1715700300000|2024-05-14 15:25:00|11790.7|11788.7|11787.7|11785.7|11793.7|11791.7|11785.7|11783.7|2988
1715700600000|2024-05-14 15:30:00|11786.7|11784.7|11777.7|11775.7|11788.7|11786.7|11777.2|11775.2|1163
1715700900000|2024-05-14 15:35:00|11778.2|11776.2|11776.2|11774.2|11779.2|11777.2|11774.7|11772.7|410
1715701200000|2024-05-14 15:40:00|11776.7|11774.7|11779.7|11777.7|11779.7|11777.7|11776.7|11774.7|52
1715701500000|2024-05-14 15:45:00|11780.7|11778.7|11778.7|11776.7|11780.7|11778.7|11777.7|11775.7|132
1715701800000|2024-05-14 15:50:00|11779.2|11777.2|11782.7|11780.7|11782.7|11780.7|11779.2|11777.2|42
1715702100000|2024-05-14 15:55:00|11782.2|11780.2|11785.7|11783.7|11786.2|11784.2|11781.7|11779.7|78
1715702400000|2024-05-14 16:00:00|11785.2|11783.2|11783.7|11781.7|11785.7|11783.7|11782.7|11780.7|40
1715702700000|2024-05-14 16:05:00|11784.2|11782.2|11784.7|11782.7|11786.7|11784.7|11783.7|11781.7|109
1715703000000|2024-05-14 16:10:00|11784.2|11782.2|11782.2|11780.2|11785.2|11783.2|11781.7|11779.7|32
1715703300000|2024-05-14 16:15:00|11782.7|11780.7|11781.7|11779.7|11782.7|11780.7|11781.7|11779.7|28
1715703600000|2024-05-14 16:20:00|11782.2|11780.2|11782.2|11780.2|11783.2|11781.2|11781.7|11779.7|29
1715703900000|2024-05-14 16:25:00|11781.7|11779.7|11781.7|11779.7|11782.7|11780.7|11779.7|11777.7|81
1715704200000|2024-05-14 16:30:00|11781.2|11779.2|11780.2|11778.2|11781.7|11779.7|11779.2|11777.2|20
1715704500000|2024-05-14 16:35:00|11780.7|11778.7|11777.2|11775.2|11780.7|11778.7|11776.7|11774.7|3
1715704800000|2024-05-14 16:40:00|11776.7|11774.7|11775.7|11773.7|11777.2|11775.2|11775.7|11773.7|12
1715705100000|2024-05-14 16:45:00|11775.2|11773.2|11774.2|11772.2|11776.2|11774.2|11774.2|11772.2|15
1715705400000|2024-05-14 16:50:00|11774.7|11772.7|11773.2|11771.2|11776.2|11774.2|11772.2|11770.2|54
1715705700000|2024-05-14 16:55:00|11773.7|11771.7|11775.2|11773.2|11775.2|11773.2|11771.7|11769.7|21
1715706000000|2024-05-14 17:00:00|11775.7|11773.7|11777.7|11775.7|11777.7|11775.7|11773.7|11771.7|40
1715706300000|2024-05-14 17:05:00|11776.7|11774.7|11776.7|11774.7|11777.2|11775.2|11775.7|11773.7|21
1715706600000|2024-05-14 17:10:00|11777.2|11775.2|11776.7|11774.7|11777.7|11775.7|11776.2|11774.2|31
1715706900000|2024-05-14 17:15:00|11777.2|11775.2|11779.7|11777.7|11780.2|11778.2|11776.7|11774.7|8
1715707200000|2024-05-14 17:20:00|11779.2|11777.2|11778.7|11776.7|11779.7|11777.7|11777.7|11775.7|15
1715707500000|2024-05-14 17:25:00|11778.2|11776.2|11779.2|11777.2|11779.7|11777.7|11777.7|11775.7|18
1715707800000|2024-05-14 17:30:00|11778.7|11776.7|11781.2|11779.2|11782.2|11780.2|11778.7|11776.7|47
1715708100000|2024-05-14 17:35:00|11780.7|11778.7|11781.7|11779.7|11783.2|11781.2|11780.7|11778.7|20
1715708400000|2024-05-14 17:40:00|11782.2|11780.2|11783.7|11781.7|11783.7|11781.7|11781.2|11779.2|17
1715708700000|2024-05-14 17:45:00|11783.2|11781.2|11781.2|11779.2|11783.7|11781.7|11781.2|11779.2|2
1715709000000|2024-05-14 17:50:00|11780.7|11778.7|11780.2|11778.2|11781.2|11779.2|11778.7|11776.7|20
1715709300000|2024-05-14 17:55:00|11780.7|11778.7|11779.7|11777.7|11781.2|11779.2|11778.2|11776.2|5
1715709600000|2024-05-14 18:00:00|11779.2|11777.2|11782.2|11780.2|11782.2|11780.2|11778.7|11776.7|3
1715709900000|2024-05-14 18:05:00|11781.7|11779.7|11784.2|11782.2|11784.2|11782.2|11781.2|11779.2|8
1715710200000|2024-05-14 18:10:00|11784.7|11782.7|11789.2|11787.2|11790.2|11788.2|11784.7|11782.7|44
1715710500000|2024-05-14 18:15:00|11788.7|11786.7|11792.2|11790.2|11792.7|11790.7|11788.7|11786.7|14
1715710800000|2024-05-14 18:20:00|11792.7|11790.7|11794.7|11792.7|11794.7|11792.7|11792.2|11790.2|7
1715711100000|2024-05-14 18:25:00|11794.2|11792.2|11795.7|11793.7|11795.7|11793.7|11793.7|11791.7|29
1715711400000|2024-05-14 18:30:00|11795.2|11793.2|11798.7|11796.7|11798.7|11796.7|11793.7|11791.7|27
1715711700000|2024-05-14 18:35:00|11799.2|11797.2|11799.7|11797.7|11800.7|11798.7|11796.7|11794.7|30
1715712000000|2024-05-14 18:40:00|11800.2|11798.2|11800.7|11798.7|11805.7|11803.7|11799.2|11797.2|34
1715712300000|2024-05-14 18:45:00|11801.2|11799.2|11802.2|11800.2|11802.7|11800.7|11798.2|11796.2|8
1715712600000|2024-05-14 18:50:00|11801.7|11799.7|11801.7|11799.7|11802.2|11800.2|11800.7|11798.7|7
1715712900000|2024-05-14 18:55:00|11802.7|11800.7|11804.2|11802.2|11804.7|11802.7|11802.2|11800.2|12
1715713200000|2024-05-14 19:00:00|11803.7|11801.7|11805.2|11803.2|11806.7|11804.7|11803.7|11801.7|11
1715713500000|2024-05-14 19:05:00|11804.7|11802.7|11803.7|11801.7|11804.7|11802.7|11802.2|11800.2|8
1715713800000|2024-05-14 19:10:00|11803.2|11801.2|11803.2|11801.2|11805.7|11803.7|11803.2|11801.2|17
1715714100000|2024-05-14 19:15:00|11802.7|11800.7|11805.7|11803.7|11806.7|11804.7|11802.2|11800.2|8
1715714400000|2024-05-14 19:20:00|11805.2|11803.2|11806.2|11804.2|11809.2|11807.2|11804.2|11802.2|29
1715714700000|2024-05-14 19:25:00|11805.7|11803.7|11805.2|11803.2|11806.2|11804.2|11804.7|11802.7|4
1715715000000|2024-05-14 19:30:00|11805.7|11803.7|11806.2|11804.2|11806.7|11804.7|11804.7|11802.7|15
1715715300000|2024-05-14 19:35:00|11805.7|11803.7|11804.7|11802.7|11806.2|11804.2|11804.7|11802.7|10
1715715600000|2024-05-14 19:40:00|11804.2|11802.2|11806.7|11804.7|11807.2|11805.2|11803.7|11801.7|35
1715715900000|2024-05-14 19:45:00|11806.2|11804.2|11805.2|11803.2|11806.7|11804.7|11803.7|11801.7|8
1715716200000|2024-05-14 19:50:00|11805.7|11803.7|11807.7|11805.7|11808.2|11806.2|11803.2|11801.2|29
1715716500000|2024-05-14 19:55:00|11808.2|11806.2|11810.2|11804.2|11811.6|11808.7|11807.2|11804.2|57
1715716800000|2024-05-14 20:00:00|11809.9|11803.9|11809.9|11803.9|11810.9|11804.9|11807.1|11801.1|0
1715717100000|2024-05-14 20:05:00|11810.2|11804.2|11808.8|11802.8|11811.2|11805.2|11807.8|11801.8|0
1715717400000|2024-05-14 20:10:00|11808.5|11802.5|11809.5|11803.5|11809.9|11803.9|11808.5|11802.5|0
1715717700000|2024-05-14 20:15:00|11809.2|11803.2|11808.5|11802.5|11809.5|11803.5|11808.5|11802.5|0
1715718000000|2024-05-14 20:20:00|11808.3|11802.3|11807.6|11801.6|11808.3|11802.3|11807.6|11801.6|0
1715718300000|2024-05-14 20:25:00|11807.8|11801.8|11807.8|11801.8|11807.8|11801.8|11807.6|11801.6|0
1715718600000|2024-05-14 20:30:00|11808.3|11802.3|11808.8|11802.8|11808.8|11802.8|11807.8|11801.8|0
1715718900000|2024-05-14 20:35:00|11808.5|11802.5|11807.8|11801.8|11808.8|11802.8|11807.8|11801.8|0
1715719200000|2024-05-14 20:40:00|11808.3|11802.3|11807.6|11801.6|11808.3|11802.3|11807.6|11801.6|0
1715719500000|2024-05-14 20:45:00|11807.8|11801.8|11808.8|11802.8|11808.8|11802.8|11807.8|11801.8|0
1715719800000|2024-05-14 20:50:00|11809.2|11803.2|11808.8|11802.8|11809.5|11803.5|11808.8|11802.8|0
1715720100000|2024-05-14 20:55:00|11809.2|11803.2|11810.2|11804.2|11810.3|11804.3|11808.8|11802.8|0
1715720400000|2024-05-14 21:00:00|11810.1|11804.1|11810.6|11804.6|11810.6|11804.6|11810.1|11804.1|0
1715720700000|2024-05-14 21:05:00|11810.8|11804.8|11810.3|11804.3|11810.8|11804.8|11810.3|11804.3|0
1715721000000|2024-05-14 21:10:00|11809.8|11803.8|11809.9|11803.9|11810.3|11804.3|11809.4|11803.4|0
1715721300000|2024-05-14 21:15:00|11809.6|11803.6|11808.7|11802.7|11809.6|11803.6|11808.4|11802.4|0
1715721600000|2024-05-14 21:20:00|11809.1|11803.1|11808.7|11802.7|11809.1|11803.1|11808.7|11802.7|0
1715721900000|2024-05-14 21:25:00|11808.5|11802.5|11808.5|11802.5|11808.7|11802.7|11808.5|11802.5|0
1715722200000|2024-05-14 21:30:00|11808.4|11802.4|11808.5|11802.5|11808.5|11802.5|11808.3|11802.3|0
1715722500000|2024-05-14 21:35:00|11808.7|11802.7|11808.7|11802.7|11808.7|11802.7|11808.7|11802.7|0
1715722800000|2024-05-14 21:40:00|11808.8|11802.8|11809.1|11803.1|11809.2|11803.2|11808.8|11802.8|0
1715723100000|2024-05-14 21:45:00|11809.2|11803.2|11809.1|11803.1|11809.5|11803.5|11809.1|11803.1|0
1715723400000|2024-05-14 21:50:00|11809|11803|11809.2|11803.2|11809.4|11803.4|11809|11803|0
1715723700000|2024-05-14 21:55:00|11809.1|11803.1|11809|11803|11809.8|11803.8|11809|11803|0
1715724000000|2024-05-14 22:00:00|11809.4|11803.4|11809.2|11803.2|11809.4|11803.4|11806.7|11800.7|0
1715724300000|2024-05-14 22:05:00|11809.5|11803.5|11810.5|11804.5|11810.9|11804.9|11809.2|11803.2|0
1715724600000|2024-05-14 22:10:00|11810.9|11804.9|11811.4|11805.4|11811.9|11805.9|11810.9|11804.9|0
1715724900000|2024-05-14 22:15:00|11811.3|11805.3|11811.8|11805.8|11812.2|11806.2|11811.3|11805.3|0
1715725200000|2024-05-14 22:20:00|11811.9|11805.9|11811.9|11805.9|11812.6|11806.6|11811.9|11805.9|0
1715725500000|2024-05-14 22:25:00|11812|11806|11813.6|11807.6|11814|11808|11811.7|11805.7|0
1715725800000|2024-05-14 22:30:00|11813.8|11807.8|11813.6|11807.6|11814|11808|11813.6|11807.6|0
1715726100000|2024-05-14 22:35:00|11814|11808|11814.3|11808.3|11814.3|11808.3|11813.3|11807.3|0
1715726400000|2024-05-14 22:40:00|11814|11808|11814.3|11808.3|11814.3|11808.3|11813.6|11807.6|0
1715726700000|2024-05-14 22:45:00|11814.6|11808.6|11815.3|11809.3|11815.3|11809.3|11814.3|11808.3|0
1715727000000|2024-05-14 22:50:00|11815|11809|11815.3|11809.3|11815.7|11809.7|11815|11809|0
1715727300000|2024-05-14 22:55:00|11815.7|11809.7|11816|11810|11816.3|11810.3|11815.7|11809.7|0
1715727600000|2024-05-14 23:00:00|11815.7|11809.7|11815.7|11809.7|11816|11810|11815.3|11809.3|0
1715727900000|2024-05-14 23:05:00|11815.3|11809.3|11814.3|11808.3|11815.7|11809.7|11814.3|11808.3|0
1715728200000|2024-05-14 23:10:00|11814.6|11808.6|11815|11809|11815.3|11809.3|11814.3|11808.3|0
1715728500000|2024-05-14 23:15:00|11815.3|11809.3|11814.6|11808.6|11815.3|11809.3|11814.6|11808.6|0
1715728800000|2024-05-14 23:20:00|11815|11809|11815|11809|11815|11809|11815|11809|0
1715729100000|2024-05-14 23:25:00|11814.6|11808.6|11814|11808|11814.6|11808.6|11814|11808|0
1715729400000|2024-05-14 23:30:00|11814.3|11808.3|11814|11808|11814.3|11808.3|11813.6|11807.6|0
1715729700000|2024-05-14 23:35:00|11814.3|11808.3|11813.3|11807.3|11814.3|11808.3|11813.3|11807.3|0
1715730000000|2024-05-14 23:40:00|11813.4|11807.4|11814|11808|11814|11808|11813.3|11807.3|0
1715730300000|2024-05-14 23:45:00|11813.6|11807.6|11813.6|11807.6|11814.3|11808.3|11813.3|11807.3|0
1715730600000|2024-05-14 23:50:00|11814|11808|11813.6|11807.6|11814|11808|11813.6|11807.6|0
1715730900000|2024-05-14 23:55:00|11813.8|11807.8|11813.6|11807.6|11814|11808|11813.6|11807.6|0
1715731200000|2024-05-15 00:00:00|11814|11808|11819.1|11813.1|11819.1|11813.1|11814|11808|0
1715731500000|2024-05-15 00:05:00|11819.3|11813.3|11819.1|11813.1|11820|11814|11818.6|11812.6|0
1715731800000|2024-05-15 00:10:00|11819.3|11813.3|11816.6|11810.6|11819.8|11813.8|11816.6|11810.6|0
1715732100000|2024-05-15 00:15:00|11816.7|11810.7|11813.1|11807.1|11817.1|11811.1|11810.4|11804.4|0
1715732400000|2024-05-15 00:20:00|11813.2|11807.2|11813.1|11807.1|11813.2|11807.2|11813.1|11807.1|0
1715732700000|2024-05-15 00:25:00|11814.5|11808.5|11815.8|11809.8|11815.8|11809.8|11814.5|11808.5|0
1715733300000|2024-05-15 00:35:00|11815.1|11809.1|11810.3|11804.3|11815.1|11809.1|11810.3|11804.3|0
1715733600000|2024-05-15 00:40:00|11811.6|11805.6|11811.7|11805.7|11811.7|11805.7|11809.6|11803.6|0
1715733900000|2024-05-15 00:45:00|11813|11807|11813|11807|11814.4|11808.4|11813|11807|0
1715734200000|2024-05-15 00:50:00|11813.1|11807.1|11811.7|11805.7|11813.1|11807.1|11811.7|11805.7|0
1715734500000|2024-05-15 00:55:00|11813|11807|11813.1|11807.1|11813.1|11807.1|11813|11807|0
1715734800000|2024-05-15 01:00:00|11813|11807|11811.7|11805.7|11813.1|11807.1|11811.7|11805.7|0
1715735100000|2024-05-15 01:05:00|11813.1|11807.1|11813.1|11807.1|11813.1|11807.1|11813.1|11807.1|0
1715735400000|2024-05-15 01:10:00|11814.5|11808.5|11813.1|11807.1|11814.5|11808.5|11813.1|11807.1|0
1715735700000|2024-05-15 01:15:00|11811.7|11805.7|11811.7|11805.7|11811.7|11805.7|11810.3|11804.3|0
1715736000000|2024-05-15 01:20:00|11811|11805|11814.5|11808.5|11814.5|11808.5|11810.4|11804.4|0
1715736300000|2024-05-15 01:25:00|11815.1|11809.1|11815.9|11809.9|11815.9|11809.9|11814.5|11808.5|0
1715736600000|2024-05-15 01:30:00|11815.8|11809.8|11817.2|11811.2|11817.2|11811.2|11815.8|11809.8|0
1715736900000|2024-05-15 01:35:00|11815.9|11809.9|11815.9|11809.9|11817.2|11811.2|11815.9|11809.9|0
1715737200000|2024-05-15 01:40:00|11817.2|11811.2|11815.9|11809.9|11817.2|11811.2|11815.9|11809.9|0
1715737500000|2024-05-15 01:45:00|11815.2|11809.2|11817.2|11811.2|11817.2|11811.2|11814.5|11808.5|0
1715738100000|2024-05-15 01:55:00|11818.6|11812.6|11817.2|11811.2|11818.6|11812.6|11817.2|11811.2|0
1715738400000|2024-05-15 02:00:00|11818.6|11812.6|11818.6|11812.6|11820|11814|11817.2|11811.2|0
1715738700000|2024-05-15 02:05:00|11817.2|11811.2|11817.2|11811.2|11817.2|11811.2|11817.2|11811.2|0
1715739000000|2024-05-15 02:10:00|11817.9|11811.9|11817.2|11811.2|11818.6|11812.6|11817.2|11811.2|0
1715739600000|2024-05-15 02:20:00|11816.6|11810.6|11817.2|11811.2|11817.2|11811.2|11815.9|11809.9|0
1715739900000|2024-05-15 02:25:00|11817.3|11811.3|11817.3|11811.3|11817.3|11811.3|11817.3|11811.3|0
1715740200000|2024-05-15 02:30:00|11817.2|11811.2|11817.3|11811.3|11817.3|11811.3|11817.2|11811.2|0
1715740500000|2024-05-15 02:35:00|11818.7|11812.7|11818.6|11812.6|11818.7|11812.7|11818.6|11812.6|0
1715740800000|2024-05-15 02:40:00|11818.7|11812.7|11820|11814|11820.7|11814.7|11818.7|11812.7|0
1715741100000|2024-05-15 02:45:00|11818.7|11812.7|11818.6|11812.6|11818.7|11812.7|11818.6|11812.6|0
1715741400000|2024-05-15 02:50:00|11818|11812|11818.6|11812.6|11818.6|11812.6|11818|11812|0
1715742000000|2024-05-15 03:00:00|11820|11814|11821.4|11815.4|11822.7|11816.7|11820|11814|0
1715742300000|2024-05-15 03:05:00|11821.3|11815.3|11821.4|11815.4|11821.4|11815.4|11820|11814|0
1715742600000|2024-05-15 03:10:00|11821.3|11815.3|11821.4|11815.4|11821.4|11815.4|11821.3|11815.3|0
1715742900000|2024-05-15 03:15:00|11822|11816|11821.4|11815.4|11822.7|11816.7|11821.4|11815.4|0
1715743800000|2024-05-15 03:30:00|11822.7|11816.7|11822.7|11816.7|11822.7|11816.7|11822.7|11816.7|0
1715744100000|2024-05-15 03:35:00|11821.4|11815.4|11820|11814|11822.7|11816.7|11820|11814|0
1715744400000|2024-05-15 03:40:00|11818.6|11812.6|11820|11814|11820|11814|11818.6|11812.6|0
1715745000000|2024-05-15 03:50:00|11819.3|11813.3|11820|11814|11820|11814|11818.6|11812.6|0
1715745300000|2024-05-15 03:55:00|11819.3|11813.3|11818.6|11812.6|11819.3|11813.3|11818.6|11812.6|0
1715745600000|2024-05-15 04:00:00|11819.3|11813.3|11818.6|11812.6|11820|11814|11818.6|11812.6|0
1715746500000|2024-05-15 04:15:00|11817.9|11811.9|11818.6|11812.6|11818.6|11812.6|11817.2|11811.2|0
1715747100000|2024-05-15 04:25:00|11817.2|11811.2|11817.2|11811.2|11817.3|11811.3|11817.2|11811.2|0
1715747400000|2024-05-15 04:30:00|11816.5|11810.5|11815.8|11809.8|11816.5|11810.5|11815.8|11809.8|0
1715747700000|2024-05-15 04:35:00|11815.9|11809.9|11814.5|11808.5|11815.9|11809.9|11814.5|11808.5|0
1715748300000|2024-05-15 04:45:00|11815.8|11809.8|11815.9|11809.9|11815.9|11809.9|11815.8|11809.8|0
1715748600000|2024-05-15 04:50:00|11815.8|11809.8|11814.5|11808.5|11815.8|11809.8|11814.5|11808.5|0
1715748900000|2024-05-15 04:55:00|11815.8|11809.8|11813.8|11807.8|11815.8|11809.8|11813.8|11807.8|0
1715749200000|2024-05-15 05:00:00|11813.1|11807.1|11813.8|11807.8|11813.8|11807.8|11812.4|11806.4|0
1715749500000|2024-05-15 05:05:00|11812.5|11806.5|11812.4|11806.4|11812.5|11806.5|11811.1|11805.1|0
1715749800000|2024-05-15 05:10:00|11811.1|11805.1|11811.8|11805.8|11812.5|11806.5|11811.1|11805.1|0
1715750100000|2024-05-15 05:15:00|11812.5|11806.5|11811.1|11805.1|11812.5|11806.5|11811.1|11805.1|0
1715750400000|2024-05-15 05:20:00|11812.5|11806.5|11811.1|11805.1|11812.5|11806.5|11811.1|11805.1|0
1715751300000|2024-05-15 05:35:00|11812.5|11806.5|11811.3|11805.3|11812.6|11806.6|11811.1|11805.1|0
1715751900000|2024-05-15 05:45:00|11809.9|11803.9|11809.9|11803.9|11809.9|11803.9|11808.6|11802.6|0
1715752200000|2024-05-15 05:50:00|11809.2|11803.2|11809.9|11803.9|11809.9|11803.9|11808.6|11802.6|0
1715752500000|2024-05-15 05:55:00|11810|11804|11811.3|11805.3|11812.7|11806.7|11809.9|11803.9|0
1715752800000|2024-05-15 06:00:00|11814.2|11812.2|11812.2|11810.2|11825.7|11823.7|11810.2|11808.2|76
1715753100000|2024-05-15 06:05:00|11812.7|11810.7|11812.2|11810.2|11813.2|11811.2|11809.7|11807.7|29
1715753400000|2024-05-15 06:10:00|11812.7|11810.7|11811.2|11809.2|11814.7|11812.7|11810.7|11808.7|28
1715753700000|2024-05-15 06:15:00|11811.7|11809.7|11811.7|11809.7|11811.7|11809.7|11809.7|11807.7|6
1715754000000|2024-05-15 06:20:00|11812.7|11810.7|11812.2|11810.2|11813.7|11811.7|11812.2|11810.2|49
1715754300000|2024-05-15 06:25:00|11811.7|11809.7|11810.7|11808.7|11813.7|11811.7|11810.7|11808.7|23
1715754600000|2024-05-15 06:30:00|11810.2|11808.2|11810.2|11808.2|11810.7|11808.7|11807.7|11805.7|12
1715754900000|2024-05-15 06:35:00|11810.7|11808.7|11809.7|11807.7|11812.7|11810.7|11809.7|11807.7|10
1715755200000|2024-05-15 06:40:00|11809.2|11807.2|11808.7|11806.7|11811.2|11809.2|11808.7|11806.7|12
1715755500000|2024-05-15 06:45:00|11809.2|11807.2|11811.2|11809.2|11813.2|11811.2|11809.2|11807.2|38
1715755800000|2024-05-15 06:50:00|11811.7|11809.7|11811.7|11809.7|11814.2|11812.2|11811.2|11809.2|44
1715756100000|2024-05-15 06:55:00|11812.2|11810.2|11806.2|11804.2|11812.2|11810.2|11806.2|11804.2|105
1715756400000|2024-05-15 07:00:00|11807.2|11805.2|11819.2|11817.2|11821.2|11819.2|11805.7|11803.7|568
1715756700000|2024-05-15 07:05:00|11820.2|11818.2|11817.2|11815.2|11825.2|11823.2|11815.2|11813.2|331
1715757000000|2024-05-15 07:10:00|11817.7|11815.7|11819.2|11817.2|11822.2|11820.2|11816.7|11814.7|199
1715757300000|2024-05-15 07:15:00|11819.7|11817.7|11820.2|11818.2|11822.7|11820.7|11815.2|11813.2|155
1715757600000|2024-05-15 07:20:00|11819.7|11817.7|11811.7|11809.7|11821.7|11819.7|11809.7|11807.7|200
1715757900000|2024-05-15 07:25:00|11812.7|11810.7|11810.7|11808.7|11814.7|11812.7|11809.7|11807.7|122
1715758200000|2024-05-15 07:30:00|11811.2|11809.2|11811.7|11809.7|11814.7|11812.7|11807.2|11805.2|268
1715758500000|2024-05-15 07:35:00|11811.2|11809.2|11809.7|11807.7|11811.7|11809.7|11806.2|11804.2|136
1715758800000|2024-05-15 07:40:00|11809.2|11807.2|11807.7|11805.7|11810.7|11808.7|11806.7|11804.7|105
1715759100000|2024-05-15 07:45:00|11807.2|11805.2|11812.2|11810.2|11814.2|11812.2|11806.7|11804.7|106
1715759400000|2024-05-15 07:50:00|11811.2|11809.2|11820.2|11818.2|11821.7|11819.7|11810.7|11808.7|186
1715759700000|2024-05-15 07:55:00|11819.7|11817.7|11822.2|11820.2|11824.2|11822.2|11819.7|11817.7|116
1715760000000|2024-05-15 08:00:00|11821.7|11819.7|11819.6|11817.6|11824.1|11822.1|11819.6|11817.6|134
1715760300000|2024-05-15 08:05:00|11820.1|11818.1|11817.6|11815.6|11822.1|11820.1|11816.6|11814.6|79
1715760600000|2024-05-15 08:10:00|11817.1|11815.1|11820.1|11818.1|11820.6|11818.6|11815.1|11813.1|125
1715760900000|2024-05-15 08:15:00|11819.6|11817.6|11816.6|11814.6|11822.1|11820.1|11816.1|11814.1|76
1715761200000|2024-05-15 08:20:00|11816.1|11814.1|11823.1|11821.1|11823.1|11821.1|11816.1|11814.1|168
1715761500000|2024-05-15 08:25:00|11822.6|11820.6|11825.1|11823.1|11825.6|11823.6|11821.6|11819.6|124
1715761800000|2024-05-15 08:30:00|11825.6|11823.6|11831.6|11829.6|11833.1|11831.1|11825.6|11823.6|185
1715762100000|2024-05-15 08:35:00|11832.1|11830.1|11824.6|11822.6|11833.6|11831.6|11822.6|11820.6|117
1715762400000|2024-05-15 08:40:00|11825.1|11823.1|11814.1|11812.1|11825.1|11823.1|11814.1|11812.1|121
1715762700000|2024-05-15 08:45:00|11814.6|11812.6|11810.1|11808.1|11814.6|11812.6|11809.1|11807.1|129
1715763000000|2024-05-15 08:50:00|11810.6|11808.6|11810.6|11808.6|11812.6|11810.6|11809.6|11807.6|230
1715763300000|2024-05-15 08:55:00|11811.1|11809.1|11809.6|11807.6|11812.1|11810.1|11809.1|11807.1|117
1715763600000|2024-05-15 09:00:00|11809.1|11807.1|11814.6|11812.6|11817.1|11815.1|11809.1|11807.1|174
1715763900000|2024-05-15 09:05:00|11814.1|11812.1|11809.1|11807.1|11814.1|11812.1|11808.1|11806.1|107
1715764200000|2024-05-15 09:10:00|11808.6|11806.6|11808.1|11806.1|11813.1|11811.1|11806.1|11804.1|83
1715764500000|2024-05-15 09:15:00|11808.6|11806.6|11807.1|11805.1|11810.1|11808.1|11805.6|11803.6|50
1715764800000|2024-05-15 09:20:00|11807.6|11805.6|11806.1|11804.1|11813.1|11811.1|11805.1|11803.1|89
1715765100000|2024-05-15 09:25:00|11806.6|11804.6|11809.1|11807.1|11809.1|11807.1|11804.1|11802.1|56
1715765400000|2024-05-15 09:30:00|11809.6|11807.6|11814.1|11812.1|11815.6|11813.6|11809.6|11807.6|69
1715765700000|2024-05-15 09:35:00|11813.6|11811.6|11819.6|11817.6|11819.6|11817.6|11812.1|11810.1|179
1715766000000|2024-05-15 09:40:00|11819.1|11817.1|11821.6|11819.6|11821.6|11819.6|11818.6|11816.6|94
1715766300000|2024-05-15 09:45:00|11820.1|11818.1|11820.1|11818.1|11821.1|11819.1|11816.1|11814.1|116
1715766600000|2024-05-15 09:50:00|11819.6|11817.6|11818.6|11816.6|11820.6|11818.6|11816.6|11814.6|176
1715766900000|2024-05-15 09:55:00|11818.1|11816.1|11819.6|11817.6|11821.1|11819.1|11815.1|11813.1|60
1715767200000|2024-05-15 10:00:00|11820.1|11818.1|11822.1|11820.1|11823.1|11821.1|11819.1|11817.1|129
1715767500000|2024-05-15 10:05:00|11821.6|11819.6|11820.6|11818.6|11823.1|11821.1|11819.1|11817.1|76
1715767800000|2024-05-15 10:10:00|11821.1|11819.1|11823.1|11821.1|11823.1|11821.1|11820.1|11818.1|83
1715768100000|2024-05-15 10:15:00|11822.6|11820.6|11822.1|11820.1|11823.6|11821.6|11817.1|11815.1|87
1715768400000|2024-05-15 10:20:00|11821.6|11819.6|11826.1|11824.1|11827.1|11825.1|11821.1|11819.1|49
1715768700000|2024-05-15 10:25:00|11825.6|11823.6|11827.1|11825.1|11828.1|11826.1|11824.6|11822.6|59
1715769000000|2024-05-15 10:30:00|11827.6|11825.6|11831.1|11829.1|11833.1|11831.1|11827.6|11825.6|131
1715769300000|2024-05-15 10:35:00|11831.6|11829.6|11835.6|11833.6|11835.6|11833.6|11831.1|11829.1|57
1715769600000|2024-05-15 10:40:00|11836.1|11834.1|11833.1|11831.1|11837.1|11835.1|11833.1|11831.1|78
1715769900000|2024-05-15 10:45:00|11833.6|11831.6|11838.1|11836.1|11838.1|11836.1|11833.1|11831.1|96
1715770200000|2024-05-15 10:50:00|11837.6|11835.6|11841.1|11839.1|11841.1|11839.1|11836.1|11834.1|93
1715770500000|2024-05-15 10:55:00|11840.6|11838.6|11837.1|11835.1|11841.1|11839.1|11837.1|11835.1|75
1715770800000|2024-05-15 11:00:00|11837.6|11835.6|11844.6|11842.6|11847.1|11845.1|11837.6|11835.6|153
1715771100000|2024-05-15 11:05:00|11844.1|11842.1|11845.1|11843.1|11848.6|11846.6|11842.1|11840.1|123
1715771400000|2024-05-15 11:10:00|11844.6|11842.6|11849.1|11847.1|11849.6|11847.6|11844.6|11842.6|76
1715771700000|2024-05-15 11:15:00|11848.6|11846.6|11846.1|11844.1|11851.1|11849.1|11844.1|11842.1|101
1715772000000|2024-05-15 11:20:00|11845.6|11843.6|11846.1|11844.1|11847.1|11845.1|11844.1|11842.1|94
1715772300000|2024-05-15 11:25:00|11847.1|11845.1|11850.1|11848.1|11850.6|11848.6|11845.1|11843.1|57
1715772600000|2024-05-15 11:30:00|11849.6|11847.6|11853.6|11851.6|11854.1|11852.1|11848.1|11846.1|66
1715772900000|2024-05-15 11:35:00|11853.1|11851.1|11852.1|11850.1|11854.1|11852.1|11850.6|11848.6|107
1715773200000|2024-05-15 11:40:00|11851.8|11849.8|11841.8|11839.8|11851.8|11849.8|11841.8|11839.8|131
1715773500000|2024-05-15 11:45:00|11842.3|11840.3|11844.3|11842.3|11846.8|11844.8|11841.3|11839.3|94
1715773800000|2024-05-15 11:50:00|11844.8|11842.8|11840.3|11838.3|11846.3|11844.3|11839.8|11837.8|93
1715774100000|2024-05-15 11:55:00|11839.8|11837.8|11832.3|11830.3|11840.3|11838.3|11830.8|11828.8|168
1715774400000|2024-05-15 12:00:00|11831.8|11829.8|11825.8|11823.8|11831.8|11829.8|11825.8|11823.8|125
1715774700000|2024-05-15 12:05:00|11826.3|11824.3|11825.8|11823.8|11830.3|11828.3|11824.8|11822.8|137
1715775000000|2024-05-15 12:10:00|11824.8|11822.8|11825.8|11823.8|11826.8|11824.8|11824.8|11822.8|131
1715775300000|2024-05-15 12:15:00|11825.3|11823.3|11831.8|11829.8|11832.8|11830.8|11824.8|11822.8|141
1715775600000|2024-05-15 12:20:00|11831.3|11829.3|11831.8|11829.8|11833.3|11831.3|11828.8|11826.8|140
1715775900000|2024-05-15 12:25:00|11832.3|11830.3|11841.3|11839.3|11841.3|11839.3|11826.8|11824.8|233
1715776200000|2024-05-15 12:30:00|11841.8|11839.8|11858.8|11856.8|11882.3|11880.3|11841.8|11839.8|546
1715776500000|2024-05-15 12:35:00|11859.3|11857.3|11857.3|11855.3|11867.3|11865.3|11851.8|11849.8|248
1715776800000|2024-05-15 12:40:00|11856.8|11854.8|11850.8|11848.8|11859.8|11857.8|11844.8|11842.8|254
1715777100000|2024-05-15 12:45:00|11850.3|11848.3|11867.3|11865.3|11868.3|11866.3|11850.3|11848.3|142
1715777400000|2024-05-15 12:50:00|11867.8|11865.8|11863.8|11861.8|11868.8|11866.8|11862.3|11860.3|158
1715777700000|2024-05-15 12:55:00|11862.8|11860.8|11853.3|11851.3|11862.8|11860.8|11848.8|11846.8|161
1715778000000|2024-05-15 13:00:00|11853.8|11851.8|11858.8|11856.8|11860.3|11858.3|11849.8|11847.8|161
1715778300000|2024-05-15 13:05:00|11859.8|11857.8|11861.8|11859.8|11864.8|11862.8|11856.8|11854.8|160
1715778600000|2024-05-15 13:10:00|11862.3|11860.3|11861.8|11859.8|11868.3|11866.3|11861.8|11859.8|138
1715778900000|2024-05-15 13:15:00|11862.3|11860.3|11854.8|11852.8|11862.3|11860.3|11852.8|11850.8|180
1715779200000|2024-05-15 13:20:00|11855.3|11853.3|11858.8|11856.8|11859.3|11857.3|11851.8|11849.8|590
1715779500000|2024-05-15 13:25:00|11857.8|11855.8|11861.8|11859.8|11865.8|11863.8|11855.3|11853.3|393
1715779800000|2024-05-15 13:30:00|11862.3|11860.3|11873.3|11871.3|11875.8|11873.8|11862.3|11860.3|363
1715780100000|2024-05-15 13:35:00|11873.8|11871.8|11877.8|11875.8|11878.8|11876.8|11871.8|11869.8|297
1715780400000|2024-05-15 13:40:00|11877.3|11875.3|11878.8|11876.8|11885.8|11883.8|11875.8|11873.8|199
1715780700000|2024-05-15 13:45:00|11879.3|11877.3|11889.8|11887.8|11889.8|11887.8|11876.8|11874.8|254
1715781000000|2024-05-15 13:50:00|11889.3|11887.3|11893.3|11891.3|11893.8|11891.8|11885.8|11883.8|462
1715781300000|2024-05-15 13:55:00|11893.8|11891.8|11888.8|11886.8|11894.8|11892.8|11886.8|11884.8|263
1715781600000|2024-05-15 14:00:00|11889.8|11887.8|11895.8|11893.8|11899.8|11897.8|11889.3|11887.3|307
1715781900000|2024-05-15 14:05:00|11896.8|11894.8|11890.8|11888.8|11898.8|11896.8|11888.8|11886.8|155
1715782200000|2024-05-15 14:10:00|11891.8|11889.8|11884.8|11882.8|11891.8|11889.8|11884.8|11882.8|194
1715782500000|2024-05-15 14:15:00|11885.3|11883.3|11887.3|11885.3|11888.3|11886.3|11883.3|11881.3|251
1715782800000|2024-05-15 14:20:00|11887.8|11885.8|11883.8|11881.8|11889.8|11887.8|11883.3|11881.3|159
1715783100000|2024-05-15 14:25:00|11883.3|11881.3|11877.8|11875.8|11883.3|11881.3|11874.3|11872.3|231
1715783400000|2024-05-15 14:30:00|11877.3|11875.3|11880.8|11878.8|11882.8|11880.8|11874.3|11872.3|233
1715783700000|2024-05-15 14:35:00|11879.8|11877.8|11882.8|11880.8|11884.3|11882.3|11878.8|11876.8|156
1715784000000|2024-05-15 14:40:00|11883.3|11881.3|11885.8|11883.8|11888.8|11886.8|11880.8|11878.8|256
1715784300000|2024-05-15 14:45:00|11885.3|11883.3|11893.3|11891.3|11894.8|11892.8|11884.3|11882.3|360
1715784600000|2024-05-15 14:50:00|11893.8|11891.8|11892.8|11890.8|11895.8|11893.8|11891.8|11889.8|281
1715784900000|2024-05-15 14:55:00|11893.3|11891.3|11892.8|11890.8|11896.8|11894.8|11890.3|11888.3|191
1715785200000|2024-05-15 15:00:00|11893.8|11891.8|11890.8|11888.8|11897.8|11895.8|11890.8|11888.8|256
1715785500000|2024-05-15 15:05:00|11891.3|11889.3|11902.3|11900.3|11902.8|11900.8|11891.3|11889.3|297
1715785800000|2024-05-15 15:10:00|11902.8|11900.8|11904.3|11902.3|11904.8|11902.8|11900.3|11898.3|714
1715786100000|2024-05-15 15:15:00|11903.8|11901.8|11904.8|11902.8|11906.8|11904.8|11900.8|11898.8|965
1715786400000|2024-05-15 15:20:00|11903.8|11901.8|11897.8|11895.8|11905.8|11903.8|11897.3|11895.3|909
1715786700000|2024-05-15 15:25:00|11898.8|11896.8|11897.8|11895.8|11901.8|11899.8|11895.8|11893.8|1812
1715787000000|2024-05-15 15:30:00|11897.3|11895.3|11901.8|11899.8|11903.8|11901.8|11896.8|11894.8|1666
1715787300000|2024-05-15 15:35:00|11902.3|11900.3|11900.8|11898.8|11902.3|11900.3|11898.3|11896.3|485
1715787600000|2024-05-15 15:40:00|11900.3|11898.3|11901.8|11899.8|11904.8|11902.8|11900.3|11898.3|168
1715787900000|2024-05-15 15:45:00|11902.8|11900.8|11901.8|11899.8|11903.8|11901.8|11900.8|11898.8|69
1715788200000|2024-05-15 15:50:00|11901.3|11899.3|11899.8|11897.8|11901.8|11899.8|11899.8|11897.8|435
1715788500000|2024-05-15 15:55:00|11900.3|11898.3|11901.8|11899.8|11902.8|11900.8|11899.8|11897.8|49
1715788800000|2024-05-15 16:00:00|11901.3|11899.3|11900.3|11898.3|11901.3|11899.3|11898.8|11896.8|34
1715789100000|2024-05-15 16:05:00|11900.8|11898.8|11900.3|11898.3|11901.8|11899.8|11896.8|11894.8|21
1715789400000|2024-05-15 16:10:00|11899.8|11897.8|11900.8|11898.8|11900.8|11898.8|11899.8|11897.8|12
1715789700000|2024-05-15 16:15:00|11900.3|11898.3|11901.8|11899.8|11901.8|11899.8|11899.8|11897.8|31
1715790000000|2024-05-15 16:20:00|11902.8|11900.8|11900.8|11898.8|11903.8|11901.8|11899.8|11897.8|60
1715790300000|2024-05-15 16:25:00|11900.3|11898.3|11902.8|11900.8|11902.8|11900.8|11898.8|11896.8|30
1715790600000|2024-05-15 16:30:00|11903.3|11901.3|11902.8|11900.8|11903.3|11901.3|11901.8|11899.8|38
1715790900000|2024-05-15 16:35:00|11903.3|11901.3|11902.8|11900.8|11904.8|11902.8|11901.8|11899.8|41
1715791200000|2024-05-15 16:40:00|11903.3|11901.3|11902.8|11900.8|11903.8|11901.8|11901.3|11899.3|16
1715791500000|2024-05-15 16:45:00|11903.3|11901.3|11903.8|11901.8|11905.8|11903.8|11903.3|11901.3|25
1715791800000|2024-05-15 16:50:00|11904.3|11902.3|11906.3|11904.3|11906.8|11904.8|11903.8|11901.8|17
1715792100000|2024-05-15 16:55:00|11905.8|11903.8|11906.3|11904.3|11908.3|11906.3|11905.3|11903.3|6
1715792400000|2024-05-15 17:00:00|11906.8|11904.8|11904.3|11902.3|11907.3|11905.3|11903.8|11901.8|6
1715792700000|2024-05-15 17:05:00|11903.8|11901.8|11901.3|11899.3|11904.3|11902.3|11901.3|11899.3|21
1715793000000|2024-05-15 17:10:00|11901.8|11899.8|11902.3|11900.3|11903.3|11901.3|11901.3|11899.3|21
1715793300000|2024-05-15 17:15:00|11902.8|11900.8|11899.8|11897.8|11903.8|11901.8|11899.8|11897.8|22
1715793600000|2024-05-15 17:20:00|11900.3|11898.3|11898.8|11896.8|11901.8|11899.8|11898.8|11896.8|37
1715793900000|2024-05-15 17:25:00|11899.3|11897.3|11903.3|11901.3|11903.8|11901.8|11898.8|11896.8|44
1715794200000|2024-05-15 17:30:00|11902.8|11900.8|11900.3|11898.3|11902.8|11900.8|11899.3|11897.3|30
1715794500000|2024-05-15 17:35:00|11899.8|11897.8|11898.8|11896.8|11900.8|11898.8|11898.8|11896.8|19
1715794800000|2024-05-15 17:40:00|11899.3|11897.3|11895.8|11893.8|11899.8|11897.8|11894.8|11892.8|34
1715795100000|2024-05-15 17:45:00|11895.3|11893.3|11889.8|11887.8|11895.8|11893.8|11889.8|11887.8|62
1715795400000|2024-05-15 17:50:00|11890.8|11888.8|11894.3|11892.3|11895.3|11893.3|11890.3|11888.3|35
1715795700000|2024-05-15 17:55:00|11893.8|11891.8|11895.3|11893.3|11895.3|11893.3|11893.3|11891.3|9
1715796000000|2024-05-15 18:00:00|11894.8|11892.8|11895.3|11893.3|11895.8|11893.8|11893.3|11891.3|7
1715796300000|2024-05-15 18:05:00|11894.8|11892.8|11894.8|11892.8|11895.8|11893.8|11894.8|11892.8|9
1715796600000|2024-05-15 18:10:00|11895.3|11893.3|11897.8|11895.8|11898.8|11896.8|11894.8|11892.8|7
1715796900000|2024-05-15 18:15:00|11897.3|11895.3|11892.8|11890.8|11897.3|11895.3|11892.8|11890.8|27
1715797200000|2024-05-15 18:20:00|11891.8|11889.8|11893.8|11891.8|11894.3|11892.3|11889.8|11887.8|15
1715797500000|2024-05-15 18:25:00|11893.3|11891.3|11893.3|11891.3|11895.3|11893.3|11893.3|11891.3|17
1715797800000|2024-05-15 18:30:00|11893.8|11891.8|11890.8|11888.8|11893.8|11891.8|11890.8|11888.8|4
1715798100000|2024-05-15 18:35:00|11890.3|11888.3|11892.8|11890.8|11893.3|11891.3|11889.8|11887.8|16
1715798400000|2024-05-15 18:40:00|11892.3|11890.3|11890.3|11888.3|11892.3|11890.3|11889.8|11887.8|1
1715798700000|2024-05-15 18:45:00|11889.8|11887.8|11888.8|11886.8|11891.3|11889.3|11888.3|11886.3|0
1715799000000|2024-05-15 18:50:00|11889.3|11887.3|11890.3|11888.3|11891.3|11889.3|11889.3|11887.3|19
1715799300000|2024-05-15 18:55:00|11889.8|11887.8|11888.8|11886.8|11889.8|11887.8|11887.8|11885.8|4
1715799600000|2024-05-15 19:00:00|11888.3|11886.3|11888.3|11886.3|11888.8|11886.8|11887.3|11885.3|2
1715799900000|2024-05-15 19:05:00|11887.8|11885.8|11886.8|11884.8|11888.3|11886.3|11885.3|11883.3|11
1715800200000|2024-05-15 19:10:00|11887.3|11885.3|11886.3|11884.3|11888.3|11886.3|11883.8|11881.8|135
1715800500000|2024-05-15 19:15:00|11885.8|11883.8|11885.3|11883.3|11887.3|11885.3|11884.3|11882.3|17
1715800800000|2024-05-15 19:20:00|11884.8|11882.8|11886.3|11884.3|11887.3|11885.3|11884.8|11882.8|20
1715801100000|2024-05-15 19:25:00|11885.8|11883.8|11888.8|11886.8|11889.8|11887.8|11885.3|11883.3|4
1715801400000|2024-05-15 19:30:00|11887.8|11885.8|11892.3|11890.3|11892.8|11890.8|11887.8|11885.8|8
1715801700000|2024-05-15 19:35:00|11892.8|11890.8|11890.8|11888.8|11892.8|11890.8|11890.8|11888.8|16
1715802000000|2024-05-15 19:40:00|11890.3|11888.3|11890.8|11888.8|11891.3|11889.3|11889.8|11887.8|13
1715802300000|2024-05-15 19:45:00|11890.3|11888.3|11890.8|11888.8|11891.8|11889.8|11888.8|11886.8|11
1715802600000|2024-05-15 19:50:00|11887.8|11885.8|11893.3|11891.3|11894.8|11892.8|11887.3|11885.3|35
1715802900000|2024-05-15 19:55:00|11893.8|11891.8|11897.8|11891.8|11897.8|11894.3|11890.3|11888.3|33
1715803200000|2024-05-15 20:00:00|11899.5|11893.5|11888.7|11882.7|11899.5|11893.5|11888.1|11882.1|0
1715803500000|2024-05-15 20:05:00|11888.4|11882.4|11891.8|11885.8|11891.8|11885.8|11888.4|11882.4|0
1715803800000|2024-05-15 20:10:00|11891.5|11885.5|11889.8|11883.8|11891.8|11885.8|11887.7|11881.7|0
1715804100000|2024-05-15 20:15:00|11889.4|11883.4|11890.8|11884.8|11891.5|11885.5|11889.4|11883.4|0
1715804400000|2024-05-15 20:20:00|11890.4|11884.4|11889.8|11883.8|11890.4|11884.4|11889.8|11883.8|0
1715804700000|2024-05-15 20:25:00|11889.9|11883.9|11890.9|11884.9|11891.4|11885.4|11889.8|11883.8|0
1715805000000|2024-05-15 20:30:00|11891.3|11885.3|11891.6|11885.6|11891.9|11885.9|11891.3|11885.3|0
1715805300000|2024-05-15 20:35:00|11891.9|11885.9|11892.3|11886.3|11893.3|11887.3|11891.9|11885.9|0
1715805600000|2024-05-15 20:40:00|11891.9|11885.9|11891.9|11885.9|11893|11887|11891.9|11885.9|0
1715805900000|2024-05-15 20:45:00|11891.6|11885.6|11890.6|11884.6|11891.9|11885.9|11890.5|11884.5|0
1715806200000|2024-05-15 20:50:00|11890.2|11884.2|11891.3|11885.3|11891.3|11885.3|11890.2|11884.2|0
1715806500000|2024-05-15 20:55:00|11890.9|11884.9|11893.5|11887.5|11894.1|11888.1|11890.9|11884.9|0
1715806800000|2024-05-15 21:00:00|11893.1|11887.1|11893.5|11887.5|11893.5|11887.5|11892.8|11886.8|0
1715807100000|2024-05-15 21:05:00|11893.6|11887.6|11893.8|11887.8|11894|11888|11893.1|11887.1|0
1715807400000|2024-05-15 21:10:00|11893.7|11887.7|11894.2|11888.2|11894.2|11888.2|11893.1|11887.1|0
1715807700000|2024-05-15 21:15:00|11894.1|11888.1|11893.8|11887.8|11894.2|11888.2|11893.3|11887.3|0
1715808000000|2024-05-15 21:20:00|11893.5|11887.5|11894.1|11888.1|11894.4|11888.4|11893.4|11887.4|0
1715808300000|2024-05-15 21:25:00|11894.8|11888.8|11894.8|11888.8|11894.8|11888.8|11894.8|11888.8|0
1715808600000|2024-05-15 21:30:00|11895.2|11889.2|11895.1|11889.1|11895.2|11889.2|11894.8|11888.8|0
1715808900000|2024-05-15 21:35:00|11895.2|11889.2|11894.9|11888.9|11895.4|11889.4|11894.9|11888.9|0
1715809200000|2024-05-15 21:40:00|11894.8|11888.8|11894.8|11888.8|11894.8|11888.8|11894.8|11888.8|0
1715809500000|2024-05-15 21:45:00|11894.9|11888.9|11894.8|11888.8|11894.9|11888.9|11894.8|11888.8|0
1715809800000|2024-05-15 21:50:00|11894.9|11888.9|11894.9|11888.9|11894.9|11888.9|11894.7|11888.7|0
1715810100000|2024-05-15 21:55:00|11895|11889|11893.8|11887.8|11895.1|11889.1|11893.5|11887.5|0
1715810400000|2024-05-15 22:00:00|11894.4|11888.4|11893.3|11887.3|11895.4|11889.4|11892.6|11886.6|0
1715810700000|2024-05-15 22:05:00|11893.4|11887.4|11895.6|11889.6|11895.6|11889.6|11893.3|11887.3|0
1715811000000|2024-05-15 22:10:00|11895.7|11889.7|11896.6|11890.6|11896.9|11890.9|11895.7|11889.7|0
1715811300000|2024-05-15 22:15:00|11896.2|11890.2|11896.9|11890.9|11897.3|11891.3|11896.2|11890.2|0
1715811600000|2024-05-15 22:20:00|11896.6|11890.6|11896.6|11890.6|11896.9|11890.9|11895.9|11889.9|0
1715811900000|2024-05-15 22:25:00|11896.9|11890.9|11897.3|11891.3|11897.3|11891.3|11896.6|11890.6|0
1715812200000|2024-05-15 22:30:00|11897.6|11891.6|11897.9|11891.9|11898.3|11892.3|11897.5|11891.5|0
1715812500000|2024-05-15 22:35:00|11898.2|11892.2|11897.9|11891.9|11898.3|11892.3|11897.3|11891.3|0
1715812800000|2024-05-15 22:40:00|11898.3|11892.3|11897.9|11891.9|11898.3|11892.3|11897.6|11891.6|0
1715813100000|2024-05-15 22:45:00|11898.3|11892.3|11898.3|11892.3|11898.6|11892.6|11898.3|11892.3|0
1715813400000|2024-05-15 22:50:00|11898.6|11892.6|11898.6|11892.6|11898.6|11892.6|11898.3|11892.3|0
1715813700000|2024-05-15 22:55:00|11898.7|11892.7|11898.6|11892.6|11900|11894|11897.3|11891.3|0
1715814000000|2024-05-15 23:00:00|11899|11893|11899.6|11893.6|11899.6|11893.6|11898.6|11892.6|0
1715814300000|2024-05-15 23:05:00|11899.8|11893.8|11902.2|11896.2|11902.2|11896.2|11899.6|11893.6|0
1715814600000|2024-05-15 23:10:00|11902.1|11896.1|11901.9|11895.9|11902.2|11896.2|11901.2|11895.2|0
1715814900000|2024-05-15 23:15:00|11902|11896|11902.6|11896.6|11902.9|11896.9|11901.9|11895.9|0
1715815200000|2024-05-15 23:20:00|11902.2|11896.2|11904.6|11898.6|11905.3|11899.3|11901.9|11895.9|0
1715815500000|2024-05-15 23:25:00|11904.3|11898.3|11903.9|11897.9|11906.3|11900.3|11903.9|11897.9|0
1715815800000|2024-05-15 23:30:00|11903.6|11897.6|11905|11899|11905.3|11899.3|11903.6|11897.6|0
1715816100000|2024-05-15 23:35:00|11905.3|11899.3|11906.3|11900.3|11906.3|11900.3|11905|11899|0
1715816400000|2024-05-15 23:40:00|11906|11900|11905.3|11899.3|11906|11900|11905.3|11899.3|0
1715816700000|2024-05-15 23:45:00|11905|11899|11904.6|11898.6|11905.4|11899.4|11904.6|11898.6|0
1715817000000|2024-05-15 23:50:00|11905|11899|11904.6|11898.6|11905.6|11899.6|11903.9|11897.9|0
1715817300000|2024-05-15 23:55:00|11904.3|11898.3|11903.9|11897.9|11904.6|11898.6|11903.9|11897.9|0
1715817600000|2024-05-16 00:00:00|11904.3|11898.3|11909|11903|11910|11904|11904.3|11898.3|0
1715817900000|2024-05-16 00:05:00|11908.7|11902.7|11909.6|11903.6|11910.8|11904.8|11908.7|11902.7|0
1715818200000|2024-05-16 00:10:00|11909.4|11903.4|11908.7|11902.7|11910.1|11904.1|11908.7|11902.7|0
1715818500000|2024-05-16 00:15:00|11908.3|11902.3|11903.3|11897.3|11908.3|11902.3|11901.9|11895.9|0
1715818800000|2024-05-16 00:20:00|11904.7|11898.7|11903.3|11897.3|11904.7|11898.7|11903.3|11897.3|0
1715819100000|2024-05-16 00:25:00|11902|11896|11899.2|11893.2|11902|11896|11897.8|11891.8|0
1715819400000|2024-05-16 00:30:00|11897.8|11891.8|11897.8|11891.8|11899.2|11893.2|11897.8|11891.8|0
1715819700000|2024-05-16 00:35:00|11899.2|11893.2|11897.8|11891.8|11899.2|11893.2|11896.4|11890.4|0
1715820300000|2024-05-16 00:45:00|11897.9|11891.9|11897.8|11891.8|11897.9|11891.9|11897.8|11891.8|0
1715820600000|2024-05-16 00:50:00|11897.9|11891.9|11900.6|11894.6|11900.6|11894.6|11897.9|11891.9|0
1715820900000|2024-05-16 00:55:00|11902|11896|11902|11896|11902|11896|11902|11896|0
1715821200000|2024-05-16 01:00:00|11900.6|11894.6|11900.6|11894.6|11900.6|11894.6|11899.3|11893.3|0
1715821500000|2024-05-16 01:05:00|11899.3|11893.3|11899.2|11893.2|11900.6|11894.6|11897.9|11891.9|0
1715821800000|2024-05-16 01:10:00|11900.6|11894.6|11899.2|11893.2|11900.6|11894.6|11899.2|11893.2|0
1715822100000|2024-05-16 01:15:00|11899.3|11893.3|11896.5|11890.5|11899.3|11893.3|11896.5|11890.5|0
1715822400000|2024-05-16 01:20:00|11897.9|11891.9|11900.6|11894.6|11900.6|11894.6|11897.9|11891.9|0
1715822700000|2024-05-16 01:25:00|11900.7|11894.7|11900.7|11894.7|11902|11896|11899.3|11893.3|0
1715823000000|2024-05-16 01:30:00|11901.3|11895.3|11899.3|11893.3|11902|11896|11897.9|11891.9|0
1715823300000|2024-05-16 01:35:00|11897.9|11891.9|11897.9|11891.9|11899.3|11893.3|11897.9|11891.9|0
1715823600000|2024-05-16 01:40:00|11899.3|11893.3|11899.3|11893.3|11899.3|11893.3|11899.3|11893.3|0
1715823900000|2024-05-16 01:45:00|11897.9|11891.9|11897.9|11891.9|11897.9|11891.9|11896.5|11890.5|0
1715824200000|2024-05-16 01:50:00|11897.2|11891.2|11896.5|11890.5|11897.9|11891.9|11895.8|11889.8|0
1715824500000|2024-05-16 01:55:00|11897.9|11891.9|11897.9|11891.9|11897.9|11891.9|11897.9|11891.9|0
1715824800000|2024-05-16 02:00:00|11896.5|11890.5|11897.9|11891.9|11897.9|11891.9|11896.5|11890.5|0
1715825100000|2024-05-16 02:05:00|11896.5|11890.5|11897.9|11891.9|11897.9|11891.9|11896.5|11890.5|0
1715825400000|2024-05-16 02:10:00|11897.8|11891.8|11897.9|11891.9|11897.9|11891.9|11896.5|11890.5|0
1715825700000|2024-05-16 02:15:00|11897.8|11891.8|11897.9|11891.9|11897.9|11891.9|11897.8|11891.8|0
1715826000000|2024-05-16 02:20:00|11899.2|11893.2|11899.3|11893.3|11899.3|11893.3|11899.2|11893.2|0
1715826300000|2024-05-16 02:25:00|11900.7|11894.7|11899.3|11893.3|11900.7|11894.7|11899.3|11893.3|0
1715826600000|2024-05-16 02:30:00|11900|11894|11899.3|11893.3|11900.7|11894.7|11899.3|11893.3|0
1715826900000|2024-05-16 02:35:00|11900.7|11894.7|11900.7|11894.7|11900.7|11894.7|11900.7|11894.7|0
1715827200000|2024-05-16 02:40:00|11899.4|11893.4|11899.3|11893.3|11899.4|11893.4|11899.3|11893.3|0
1715827500000|2024-05-16 02:45:00|11898|11892|11899.3|11893.3|11899.3|11893.3|11898|11892|0
1715827800000|2024-05-16 02:50:00|11898|11892|11899.3|11893.3|11899.3|11893.3|11898|11892|0
1715828100000|2024-05-16 02:55:00|11899.4|11893.4|11899.4|11893.4|11899.4|11893.4|11899.4|11893.4|0
1715828700000|2024-05-16 03:05:00|11902.1|11896.1|11902.1|11896.1|11903.5|11897.5|11902.1|11896.1|0
1715829300000|2024-05-16 03:15:00|11903.4|11897.4|11902.1|11896.1|11903.4|11897.4|11902.1|11896.1|0
1715829900000|2024-05-16 03:25:00|11903.5|11897.5|11902.1|11896.1|11903.5|11897.5|11902.1|11896.1|0
1715830200000|2024-05-16 03:30:00|11903.5|11897.5|11903.5|11897.5|11903.5|11897.5|11903.5|11897.5|0
1715830500000|2024-05-16 03:35:00|11902.1|11896.1|11904.9|11898.9|11906.2|11900.2|11902.1|11896.1|0
1715830800000|2024-05-16 03:40:00|11904.2|11898.2|11904.9|11898.9|11904.9|11898.9|11903.5|11897.5|0
1715831100000|2024-05-16 03:45:00|11904.8|11898.8|11904.8|11898.8|11904.8|11898.8|11904.2|11898.2|0
1715831400000|2024-05-16 03:50:00|11904.9|11898.9|11904.9|11898.9|11904.9|11898.9|11904.9|11898.9|0
1715831700000|2024-05-16 03:55:00|11904.8|11898.8|11904.9|11898.9|11904.9|11898.9|11903.5|11897.5|0
1715832000000|2024-05-16 04:00:00|11904.8|11898.8|11903.5|11897.5|11904.9|11898.9|11902.8|11896.8|0
1715832300000|2024-05-16 04:05:00|11903.4|11897.4|11902.8|11896.8|11903.5|11897.5|11902.1|11896.1|0
1715832600000|2024-05-16 04:10:00|11902.1|11896.1|11902.1|11896.1|11903.5|11897.5|11902.1|11896.1|0
1715833800000|2024-05-16 04:30:00|11900.7|11894.7|11900.7|11894.7|11900.7|11894.7|11900|11894|0
1715834400000|2024-05-16 04:40:00|11902.1|11896.1|11902.1|11896.1|11902.1|11896.1|11902.1|11896.1|0
1715834700000|2024-05-16 04:45:00|11903.4|11897.4|11902.1|11896.1|11903.4|11897.4|11902.1|11896.1|0
1715835000000|2024-05-16 04:50:00|11902.8|11896.8|11902.1|11896.1|11902.8|11896.8|11902.1|11896.1|0
1715835300000|2024-05-16 04:55:00|11902.8|11896.8|11900.7|11894.7|11902.8|11896.8|11900.7|11894.7|0
1715835600000|2024-05-16 05:00:00|11899.4|11893.4|11902.7|11896.7|11902.7|11896.7|11896.6|11890.6|0
1715835900000|2024-05-16 05:05:00|11904.1|11898.1|11904.1|11898.1|11905.4|11899.4|11902.7|11896.7|0
1715836200000|2024-05-16 05:10:00|11902.7|11896.7|11898.6|11892.6|11902.7|11896.7|11898.6|11892.6|0
1715836500000|2024-05-16 05:15:00|11900|11894|11901.3|11895.3|11901.4|11895.4|11898.6|11892.6|0
1715836800000|2024-05-16 05:20:00|11900|11894|11900|11894|11901.3|11895.3|11900|11894|0
1715837100000|2024-05-16 05:25:00|11900.7|11894.7|11902.7|11896.7|11903.4|11897.4|11900.7|11894.7|0
1715837700000|2024-05-16 05:35:00|11904.1|11898.1|11902.8|11896.8|11904.1|11898.1|11902.7|11896.7|0
1715838000000|2024-05-16 05:40:00|11902.7|11896.7|11902.7|11896.7|11904.1|11898.1|11902.7|11896.7|0
1715838300000|2024-05-16 05:45:00|11901.3|11895.3|11904.1|11898.1|11904.1|11898.1|11901.3|11895.3|0
1715838600000|2024-05-16 05:50:00|11903.4|11897.4|11902.3|11896.3|11904.1|11898.1|11902|11896|0
1715838900000|2024-05-16 05:55:00|11903.7|11897.7|11902.3|11896.3|11903.7|11897.7|11901.6|11895.6|0
1715839200000|2024-05-16 06:00:00|11929.8|11927.8|11925.3|11923.3|11947.8|11945.8|11922.8|11920.8|133
1715839500000|2024-05-16 06:05:00|11925.8|11923.8|11930.8|11928.8|11930.8|11928.8|11922.8|11920.8|64
1715839800000|2024-05-16 06:10:00|11931.3|11929.3|11925.3|11923.3|11931.3|11929.3|11923.3|11921.3|43
1715840100000|2024-05-16 06:15:00|11927.8|11925.8|11930.3|11928.3|11932.8|11930.8|11926.3|11924.3|57
1715840400000|2024-05-16 06:20:00|11929.8|11927.8|11928.3|11926.3|11931.3|11929.3|11928.3|11926.3|18
1715840700000|2024-05-16 06:25:00|11927.8|11925.8|11926.3|11924.3|11930.3|11928.3|11926.3|11924.3|11
1715841000000|2024-05-16 06:30:00|11925.8|11923.8|11928.3|11926.3|11930.3|11928.3|11925.3|11923.3|26
1715841300000|2024-05-16 06:35:00|11927.8|11925.8|11930.3|11928.3|11930.3|11928.3|11925.3|11923.3|28
1715841600000|2024-05-16 06:40:00|11930.8|11928.8|11930.3|11928.3|11935.3|11933.3|11929.8|11927.8|68
1715841900000|2024-05-16 06:45:00|11929.8|11927.8|11926.3|11924.3|11929.8|11927.8|11925.8|11923.8|14
1715842200000|2024-05-16 06:50:00|11926.8|11924.8|11929.3|11927.3|11929.8|11927.8|11926.8|11924.8|38
1715842500000|2024-05-16 06:55:00|11929.8|11927.8|11941.8|11939.8|11942.8|11940.8|11925.8|11923.8|146
1715842800000|2024-05-16 07:00:00|11945.3|11943.3|11971.3|11969.3|11971.3|11969.3|11940.3|11938.3|1124
1715843100000|2024-05-16 07:05:00|11969.8|11967.8|11973.3|11971.3|11980.8|11978.8|11957.8|11955.8|722
1715843400000|2024-05-16 07:10:00|11974.3|11972.3|11970.3|11968.3|11977.8|11975.8|11966.3|11964.3|370
1715843700000|2024-05-16 07:15:00|11970.8|11968.8|11972.3|11970.3|11976.3|11974.3|11966.3|11964.3|673
1715844000000|2024-05-16 07:20:00|11972.8|11970.8|11969.3|11967.3|11973.3|11971.3|11965.8|11963.8|218
1715844300000|2024-05-16 07:25:00|11968.8|11966.8|11965.3|11963.3|11971.3|11969.3|11963.3|11961.3|165
1715844600000|2024-05-16 07:30:00|11964.8|11962.8|11969.3|11967.3|11971.3|11969.3|11964.8|11962.8|161
1715844900000|2024-05-16 07:35:00|11970.3|11968.3|11958.3|11956.3|11971.3|11969.3|11953.3|11951.3|252
1715845200000|2024-05-16 07:40:00|11957.8|11955.8|11950.8|11948.8|11959.3|11957.3|11949.8|11947.8|423
1715845500000|2024-05-16 07:45:00|11950.3|11948.3|11956.3|11954.3|11958.8|11956.8|11947.3|11945.3|290
1715845800000|2024-05-16 07:50:00|11955.8|11953.8|11949.3|11947.3|11956.8|11954.8|11948.8|11946.8|118
1715846100000|2024-05-16 07:55:00|11949.8|11947.8|11954.9|11952.9|11957.4|11955.4|11949.8|11947.8|122
1715846400000|2024-05-16 08:00:00|11953.9|11951.9|11957.9|11955.9|11957.9|11955.9|11946.4|11944.4|178
1715846700000|2024-05-16 08:05:00|11958.4|11956.4|11957.9|11955.9|11959.9|11957.9|11954.9|11952.9|126
1715847000000|2024-05-16 08:10:00|11958.4|11956.4|11954.9|11952.9|11959.9|11957.9|11953.4|11951.4|256
1715847300000|2024-05-16 08:15:00|11955.4|11953.4|11957.4|11955.4|11959.9|11957.9|11954.9|11952.9|252
1715847600000|2024-05-16 08:20:00|11956.9|11954.9|11951.4|11949.4|11958.4|11956.4|11951.4|11949.4|112
1715847900000|2024-05-16 08:25:00|11950.9|11948.9|11945.4|11943.4|11953.9|11951.9|11944.9|11942.9|180
1715848200000|2024-05-16 08:30:00|11945.9|11943.9|11944.9|11942.9|11946.9|11944.9|11939.4|11937.4|184
1715848500000|2024-05-16 08:35:00|11945.9|11943.9|11949.4|11947.4|11951.4|11949.4|11944.9|11942.9|136
1715848800000|2024-05-16 08:40:00|11948.9|11946.9|11946.9|11944.9|11949.4|11947.4|11944.9|11942.9|128
1715849100000|2024-05-16 08:45:00|11947.4|11945.4|11947.9|11945.9|11948.9|11946.9|11944.9|11942.9|80
1715849400000|2024-05-16 08:50:00|11948.4|11946.4|11946.9|11944.9|11949.4|11947.4|11945.9|11943.9|122
1715849700000|2024-05-16 08:55:00|11947.4|11945.4|11940.9|11938.9|11949.9|11947.9|11939.9|11937.9|145
1715850000000|2024-05-16 09:00:00|11941.4|11939.4|11940.9|11938.9|11943.9|11941.9|11939.9|11937.9|223
1715850300000|2024-05-16 09:05:00|11939.9|11937.9|11940.9|11938.9|11945.9|11943.9|11938.9|11936.9|396
1715850600000|2024-05-16 09:10:00|11939.9|11937.9|11945.9|11943.9|11946.9|11944.9|11938.9|11936.9|166
1715850900000|2024-05-16 09:15:00|11946.4|11944.4|11949.9|11947.9|11953.9|11951.9|11945.9|11943.9|187
1715851200000|2024-05-16 09:20:00|11948.9|11946.9|11951.9|11949.9|11953.4|11951.4|11945.9|11943.9|147
1715851500000|2024-05-16 09:25:00|11950.9|11948.9|11949.4|11947.4|11951.9|11949.9|11946.9|11944.9|102
1715851800000|2024-05-16 09:30:00|11948.9|11946.9|11945.9|11943.9|11948.9|11946.9|11944.9|11942.9|2778
1715852100000|2024-05-16 09:35:00|11945.4|11943.4|11936.9|11934.9|11945.9|11943.9|11933.9|11931.9|264
1715852400000|2024-05-16 09:40:00|11937.4|11935.4|11935.9|11933.9|11938.4|11936.4|11932.4|11930.4|103
1715852700000|2024-05-16 09:45:00|11936.4|11934.4|11935.9|11933.9|11937.9|11935.9|11933.9|11931.9|73
1715853000000|2024-05-16 09:50:00|11936.4|11934.4|11940.9|11938.9|11941.4|11939.4|11935.9|11933.9|103
1715853300000|2024-05-16 09:55:00|11941.4|11939.4|11943.9|11941.9|11945.9|11943.9|11940.9|11938.9|173
1715853600000|2024-05-16 10:00:00|11943.4|11941.4|11941.9|11939.9|11945.4|11943.4|11937.4|11935.4|184
1715853900000|2024-05-16 10:05:00|11941.4|11939.4|11937.9|11935.9|11945.9|11943.9|11937.4|11935.4|1325
1715854200000|2024-05-16 10:10:00|11938.4|11936.4|11940.9|11938.9|11942.9|11940.9|11935.9|11933.9|1999
1715854500000|2024-05-16 10:15:00|11939.9|11937.9|11941.9|11939.9|11944.9|11942.9|11939.4|11937.4|112
1715854800000|2024-05-16 10:20:00|11942.4|11940.4|11949.9|11947.9|11950.9|11948.9|11942.4|11940.4|229
1715855100000|2024-05-16 10:25:00|11950.4|11948.4|11950.4|11948.4|11953.4|11951.4|11948.4|11946.4|115
1715855400000|2024-05-16 10:30:00|11950.9|11948.9|11955.9|11953.9|11955.9|11953.9|11949.9|11947.9|128
1715855700000|2024-05-16 10:35:00|11955.4|11953.4|11950.9|11948.9|11955.9|11953.9|11949.9|11947.9|84
1715856000000|2024-05-16 10:40:00|11950.4|11948.4|11948.9|11946.9|11952.9|11950.9|11947.9|11945.9|141
1715856300000|2024-05-16 10:45:00|11947.9|11945.9|11949.9|11947.9|11953.4|11951.4|11947.9|11945.9|149
1715856600000|2024-05-16 10:50:00|11950.4|11948.4|11946.9|11944.9|11953.9|11951.9|11946.9|11944.9|72
1715856900000|2024-05-16 10:55:00|11946.4|11944.4|11941.9|11939.9|11950.9|11948.9|11940.9|11938.9|159
1715857200000|2024-05-16 11:00:00|11942.4|11940.4|11945.4|11943.4|11948.9|11946.9|11942.4|11940.4|111
1715857500000|2024-05-16 11:05:00|11945.9|11943.9|11947.9|11945.9|11948.4|11946.4|11944.9|11942.9|225
1715857800000|2024-05-16 11:10:00|11946.9|11944.9|11951.9|11949.9|11952.9|11950.9|11946.4|11944.4|75
1715858100000|2024-05-16 11:15:00|11952.4|11950.4|11954.9|11952.9|11954.9|11952.9|11949.9|11947.9|68
1715858400000|2024-05-16 11:20:00|11955.4|11953.4|11959.9|11957.9|11959.9|11957.9|11953.4|11951.4|113
1715858700000|2024-05-16 11:25:00|11960.4|11958.4|11963.9|11961.9|11965.9|11963.9|11960.4|11958.4|171
1715859000000|2024-05-16 11:30:00|11963.4|11961.4|11960.4|11958.4|11965.9|11963.9|11959.4|11957.4|96
1715859300000|2024-05-16 11:35:00|11959.9|11957.9|11959.4|11957.4|11960.9|11958.9|11957.9|11955.9|66
1715859600000|2024-05-16 11:40:00|11958.9|11956.9|11961.4|11959.4|11962.4|11960.4|11956.4|11954.4|50
1715859900000|2024-05-16 11:45:00|11960.9|11958.9|11963.4|11961.4|11964.9|11962.9|11960.4|11958.4|85
1715860200000|2024-05-16 11:50:00|11962.9|11960.9|11971.4|11969.4|11971.4|11969.4|11962.9|11960.9|86
1715860500000|2024-05-16 11:55:00|11969.9|11967.9|11967.9|11965.9|11971.4|11969.4|11967.9|11965.9|106
1715860800000|2024-05-16 12:00:00|11967.4|11965.4|11972.9|11970.9|11973.4|11971.4|11966.9|11964.9|104
1715861100000|2024-05-16 12:05:00|11972.4|11970.4|11975.9|11973.9|11976.9|11974.9|11970.4|11968.4|93
1715861400000|2024-05-16 12:10:00|11976.4|11974.4|11971.4|11969.4|11976.4|11974.4|11969.9|11967.9|87
1715861700000|2024-05-16 12:15:00|11970.9|11968.9|11972.9|11970.9|11974.9|11972.9|11970.9|11968.9|97
1715862000000|2024-05-16 12:20:00|11973.4|11971.4|11977.4|11975.4|11978.9|11976.9|11972.9|11970.9|69
1715862300000|2024-05-16 12:25:00|11976.9|11974.9|11971.1|11969.1|11977.9|11975.9|11971.1|11969.1|82
1715862600000|2024-05-16 12:30:00|11970.1|11968.1|11970.1|11968.1|11974.6|11972.6|11967.1|11965.1|132
1715862900000|2024-05-16 12:35:00|11969.6|11967.6|11971.6|11969.6|11971.6|11969.6|11966.6|11964.6|106
1715863200000|2024-05-16 12:40:00|11972.1|11970.1|11983.6|11981.6|11983.6|11981.6|11971.6|11969.6|271
1715863500000|2024-05-16 12:45:00|11983.1|11981.1|11973.1|11971.1|11984.1|11982.1|11972.6|11970.6|119
1715863800000|2024-05-16 12:50:00|11972.6|11970.6|11969.6|11967.6|11973.6|11971.6|11965.1|11963.1|402
1715864100000|2024-05-16 12:55:00|11969.1|11967.1|11971.6|11969.6|11974.6|11972.6|11966.6|11964.6|154
1715864400000|2024-05-16 13:00:00|11970.6|11968.6|11966.6|11964.6|11970.6|11968.6|11963.6|11961.6|146
1715864700000|2024-05-16 13:05:00|11966.1|11964.1|11959.6|11957.6|11966.6|11964.6|11959.1|11957.1|93
1715865000000|2024-05-16 13:10:00|11960.1|11958.1|11954.1|11952.1|11961.1|11959.1|11953.1|11951.1|86
1715865300000|2024-05-16 13:15:00|11953.6|11951.6|11954.6|11952.6|11957.6|11955.6|11952.1|11950.1|110
1715865600000|2024-05-16 13:20:00|11954.1|11952.1|11954.6|11952.6|11957.6|11955.6|11953.6|11951.6|103
1715865900000|2024-05-16 13:25:00|11955.1|11953.1|11956.6|11954.6|11957.1|11955.1|11954.6|11952.6|95
1715866200000|2024-05-16 13:30:00|11956.1|11954.1|11966.6|11964.6|11969.1|11967.1|11956.1|11954.1|564
1715866500000|2024-05-16 13:35:00|11965.6|11963.6|11965.6|11963.6|11968.6|11966.6|11964.1|11962.1|213
1715866800000|2024-05-16 13:40:00|11966.1|11964.1|11951.6|11949.6|11966.1|11964.1|11949.6|11947.6|142
1715867100000|2024-05-16 13:45:00|11951.1|11949.1|11948.6|11946.6|11955.1|11953.1|11945.6|11943.6|184
1715867400000|2024-05-16 13:50:00|11949.6|11947.6|11947.6|11945.6|11950.6|11948.6|11944.6|11942.6|288
1715867700000|2024-05-16 13:55:00|11948.1|11946.1|11954.6|11952.6|11956.1|11954.1|11946.6|11944.6|302
1715868000000|2024-05-16 14:00:00|11956.1|11954.1|11954.6|11952.6|11957.6|11955.6|11950.6|11948.6|253
1715868300000|2024-05-16 14:05:00|11954.1|11952.1|11957.1|11955.1|11957.6|11955.6|11948.6|11946.6|152
1715868600000|2024-05-16 14:10:00|11956.3|11954.3|11967.3|11965.3|11967.8|11965.8|11954.8|11952.8|160
1715868900000|2024-05-16 14:15:00|11967.8|11965.8|11970.8|11968.8|11971.3|11969.3|11963.8|11961.8|397
1715869200000|2024-05-16 14:20:00|11969.8|11967.8|11970.8|11968.8|11970.8|11968.8|11967.8|11965.8|72
1715869500000|2024-05-16 14:25:00|11970.3|11968.3|11967.3|11965.3|11972.3|11970.3|11966.8|11964.8|617
1715869800000|2024-05-16 14:30:00|11966.8|11964.8|11963.3|11961.3|11971.3|11969.3|11961.8|11959.8|196
1715870100000|2024-05-16 14:35:00|11962.8|11960.8|11957.8|11955.8|11964.8|11962.8|11957.3|11955.3|310
1715870400000|2024-05-16 14:40:00|11957.3|11955.3|11958.8|11956.8|11961.3|11959.3|11956.3|11954.3|129
1715870700000|2024-05-16 14:45:00|11959.3|11957.3|11956.3|11954.3|11961.8|11959.8|11955.8|11953.8|129
1715871000000|2024-05-16 14:50:00|11956.8|11954.8|11958.8|11956.8|11961.8|11959.8|11956.8|11954.8|168
1715871300000|2024-05-16 14:55:00|11959.3|11957.3|11959.3|11957.3|11959.8|11957.8|11956.3|11954.3|249
1715871600000|2024-05-16 15:00:00|11959.8|11957.8|11961.8|11959.8|11966.3|11964.3|11957.8|11955.8|433
1715871900000|2024-05-16 15:05:00|11962.3|11960.3|11952.8|11950.8|11962.8|11960.8|11951.8|11949.8|273
1715872200000|2024-05-16 15:10:00|11952.3|11950.3|11946.3|11944.3|11952.3|11950.3|11944.8|11942.8|524
1715872500000|2024-05-16 15:15:00|11946.8|11944.8|11948.8|11946.8|11950.8|11948.8|11945.3|11943.3|664
1715872800000|2024-05-16 15:20:00|11942.6|11940.6|11946.6|11944.6|11948.6|11946.6|11942.6|11940.6|362
1715873100000|2024-05-16 15:25:00|11946.1|11944.1|11942.1|11940.1|11946.6|11944.6|11941.1|11939.1|1457
1715873400000|2024-05-16 15:30:00|11943.6|11941.6|11950.6|11948.6|11952.1|11950.1|11942.6|11940.6|1018
1715873700000|2024-05-16 15:35:00|11951.1|11949.1|11952.6|11950.6|11955.6|11953.6|11948.6|11946.6|803
1715874000000|2024-05-16 15:40:00|11953.1|11951.1|11953.6|11951.6|11955.6|11953.6|11950.6|11948.6|83
1715874300000|2024-05-16 15:45:00|11954.1|11952.1|11954.6|11952.6|11955.6|11953.6|11951.6|11949.6|37
1715874600000|2024-05-16 15:50:00|11953.6|11951.6|11962.1|11960.1|11962.1|11960.1|11953.6|11951.6|76
1715874900000|2024-05-16 15:55:00|11962.6|11960.6|11963.1|11961.1|11963.6|11961.6|11960.6|11958.6|40
1715875200000|2024-05-16 16:00:00|11962.6|11960.6|11958.6|11956.6|11962.6|11960.6|11957.6|11955.6|59
1715875500000|2024-05-16 16:05:00|11958.1|11956.1|11958.1|11956.1|11958.6|11956.6|11956.1|11954.1|19
1715875800000|2024-05-16 16:10:00|11958.6|11956.6|11958.6|11956.6|11959.1|11957.1|11957.6|11955.6|21
1715876100000|2024-05-16 16:15:00|11959.1|11957.1|11958.6|11956.6|11959.6|11957.6|11957.1|11955.1|22
1715876400000|2024-05-16 16:20:00|11958.1|11956.1|11956.6|11954.6|11959.1|11957.1|11956.6|11954.6|27
1715876700000|2024-05-16 16:25:00|11957.1|11955.1|11955.6|11953.6|11958.1|11956.1|11955.6|11953.6|20
1715877000000|2024-05-16 16:30:00|11956.1|11954.1|11957.1|11955.1|11958.1|11956.1|11953.6|11951.6|34
1715877300000|2024-05-16 16:35:00|11956.6|11954.6|11960.1|11958.1|11960.1|11958.1|11955.6|11953.6|7
1715877600000|2024-05-16 16:40:00|11960.6|11958.6|11959.1|11957.1|11960.6|11958.6|11957.6|11955.6|33
1715877900000|2024-05-16 16:45:00|11959.6|11957.6|11958.6|11956.6|11959.6|11957.6|11957.6|11955.6|13
1715878200000|2024-05-16 16:50:00|11959.1|11957.1|11959.6|11957.6|11960.1|11958.1|11957.6|11955.6|21
1715878500000|2024-05-16 16:55:00|11959.1|11957.1|11959.1|11957.1|11959.6|11957.6|11958.1|11956.1|6
1715878800000|2024-05-16 17:00:00|11959.6|11957.6|11956.1|11954.1|11959.6|11957.6|11954.6|11952.6|11
1715879100000|2024-05-16 17:05:00|11955.6|11953.6|11956.1|11954.1|11957.1|11955.1|11954.6|11952.6|13
1715879400000|2024-05-16 17:10:00|11955.6|11953.6|11956.1|11954.1|11957.1|11955.1|11953.6|11951.6|10
1715879700000|2024-05-16 17:15:00|11956.6|11954.6|11954.6|11952.6|11957.6|11955.6|11953.6|11951.6|49
1715880000000|2024-05-16 17:20:00|11955.6|11953.6|11949.6|11947.6|11956.1|11954.1|11949.6|11947.6|94
1715880300000|2024-05-16 17:25:00|11950.1|11948.1|11952.6|11950.6|11954.6|11952.6|11948.6|11946.6|34
1715880600000|2024-05-16 17:30:00|11952.1|11950.1|11954.6|11952.6|11955.6|11953.6|11952.1|11950.1|10
1715880900000|2024-05-16 17:35:00|11954.1|11952.1|11951.6|11949.6|11954.1|11952.1|11950.6|11948.6|16
1715881200000|2024-05-16 17:40:00|11951.1|11949.1|11952.1|11950.1|11953.6|11951.6|11950.6|11948.6|9
1715881500000|2024-05-16 17:45:00|11952.6|11950.6|11951.1|11949.1|11953.6|11951.6|11949.6|11947.6|17
1715881800000|2024-05-16 17:50:00|11950.6|11948.6|11956.1|11954.1|11956.6|11954.6|11950.6|11948.6|22
1715882100000|2024-05-16 17:55:00|11955.6|11953.6|11956.1|11954.1|11957.1|11955.1|11955.6|11953.6|5
1715882400000|2024-05-16 18:00:00|11955.6|11953.6|11956.1|11954.1|11956.1|11954.1|11954.6|11952.6|10
1715882700000|2024-05-16 18:05:00|11955.6|11953.6|11953.6|11951.6|11956.1|11954.1|11952.6|11950.6|22
1715883000000|2024-05-16 18:10:00|11954.1|11952.1|11949.6|11947.6|11954.1|11952.1|11949.6|11947.6|23
1715883300000|2024-05-16 18:15:00|11949.1|11947.1|11952.6|11950.6|11952.6|11950.6|11949.1|11947.1|14
1715883600000|2024-05-16 18:20:00|11952.1|11950.1|11954.1|11952.1|11954.6|11952.6|11951.6|11949.6|7
1715883900000|2024-05-16 18:25:00|11954.6|11952.6|11952.1|11950.1|11954.6|11952.6|11951.6|11949.6|8
1715884200000|2024-05-16 18:30:00|11952.6|11950.6|11953.1|11951.1|11955.1|11953.1|11952.6|11950.6|9
1715884500000|2024-05-16 18:35:00|11953.6|11951.6|11956.1|11954.1|11956.1|11954.1|11952.6|11950.6|4
1715884800000|2024-05-16 18:40:00|11956.6|11954.6|11958.6|11956.6|11959.6|11957.6|11956.1|11954.1|31
1715885100000|2024-05-16 18:45:00|11958.1|11956.1|11957.1|11955.1|11958.6|11956.6|11955.6|11953.6|7
1715885400000|2024-05-16 18:50:00|11956.6|11954.6|11957.6|11955.6|11958.1|11956.1|11956.1|11954.1|3
1715885700000|2024-05-16 18:55:00|11957.1|11955.1|11958.1|11956.1|11958.1|11956.1|11954.6|11952.6|7
1715886000000|2024-05-16 19:00:00|11958.6|11956.6|11958.1|11956.1|11959.1|11957.1|11956.6|11954.6|3
1715886300000|2024-05-16 19:05:00|11958.6|11956.6|11959.6|11957.6|11959.6|11957.6|11958.1|11956.1|1
1715886600000|2024-05-16 19:10:00|11959.1|11957.1|11960.6|11958.6|11960.6|11958.6|11958.1|11956.1|3
1715886900000|2024-05-16 19:15:00|11960.1|11958.1|11958.1|11956.1|11960.6|11958.6|11957.1|11955.1|9
1715887200000|2024-05-16 19:20:00|11957.6|11955.6|11955.6|11953.6|11958.1|11956.1|11955.1|11953.1|8
1715887500000|2024-05-16 19:25:00|11956.1|11954.1|11956.1|11954.1|11958.1|11956.1|11955.6|11953.6|3
1715887800000|2024-05-16 19:30:00|11956.6|11954.6|11955.1|11953.1|11957.6|11955.6|11952.6|11950.6|2
1715888100000|2024-05-16 19:35:00|11955.6|11953.6|11950.1|11948.1|11956.1|11954.1|11948.1|11946.1|8
1715888400000|2024-05-16 19:40:00|11951.1|11949.1|11949.1|11947.1|11951.6|11949.6|11948.6|11946.6|5
1715888700000|2024-05-16 19:45:00|11948.6|11946.6|11953.6|11951.6|11953.6|11951.6|11948.6|11946.6|16
1715889000000|2024-05-16 19:50:00|11954.1|11952.1|11963.1|11961.1|11964.1|11962.1|11953.6|11951.6|52
1715889300000|2024-05-16 19:55:00|11962.6|11960.6|11957.7|11951.7|11962.6|11960.6|11951.6|11949.6|40
1715889600000|2024-05-16 20:00:00|11956.3|11950.3|11954.6|11948.6|11958.3|11952.3|11951.9|11945.9|600
1715889900000|2024-05-16 20:05:00|11954.7|11948.7|11952.9|11946.9|11955.3|11949.3|11952.6|11946.6|0
1715890200000|2024-05-16 20:10:00|11953.2|11947.2|11952.6|11946.6|11953.6|11947.6|11951.9|11945.9|8460
1715890500000|2024-05-16 20:15:00|11952.2|11946.2|11953.9|11947.9|11953.9|11947.9|11952.2|11946.2|0
1715890800000|2024-05-16 20:20:00|11954.4|11948.4|11952.2|11946.2|11954.6|11948.6|11952.2|11946.2|0
1715891100000|2024-05-16 20:25:00|11952.6|11946.6|11952.2|11946.2|11952.6|11946.6|11951.9|11945.9|0
1715891400000|2024-05-16 20:30:00|11952.6|11946.6|11950.9|11944.9|11952.6|11946.6|11949.9|11943.9|0
1715891700000|2024-05-16 20:35:00|11951|11945|11951.9|11945.9|11951.9|11945.9|11950.9|11944.9|0
1715892000000|2024-05-16 20:40:00|11951.7|11945.7|11951.9|11945.9|11952.2|11946.2|11951.7|11945.7|0
1715892300000|2024-05-16 20:45:00|11952|11946|11951.2|11945.2|11952.2|11946.2|11951.2|11945.2|0
1715892600000|2024-05-16 20:50:00|11951.7|11945.7|11950.5|11944.5|11951.7|11945.7|11950.5|11944.5|0
1715892900000|2024-05-16 20:55:00|11950.9|11944.9|11950.1|11944.1|11950.9|11944.9|11950|11944|0
1715893200000|2024-05-16 21:00:00|11950.3|11944.3|11950|11944|11950.4|11944.4|11949.3|11943.3|0
1715893500000|2024-05-16 21:05:00|11950.1|11944.1|11950.4|11944.4|11950.4|11944.4|11950.1|11944.1|0
1715893800000|2024-05-16 21:10:00|11950.3|11944.3|11951.5|11945.5|11951.5|11945.5|11950.3|11944.3|0
1715894100000|2024-05-16 21:15:00|11951.6|11945.6|11951.8|11945.8|11952.2|11946.2|11951.4|11945.4|0
1715894400000|2024-05-16 21:20:00|11951.7|11945.7|11953.2|11947.2|11953.7|11947.7|11951.7|11945.7|0
1715894700000|2024-05-16 21:25:00|11953.3|11947.3|11953.8|11947.8|11953.8|11947.8|11953.2|11947.2|0
1715895000000|2024-05-16 21:30:00|11953.7|11947.7|11953.7|11947.7|11953.8|11947.8|11953.7|11947.7|0
1715895300000|2024-05-16 21:35:00|11953.5|11947.5|11954.2|11948.2|11954.2|11948.2|11953.5|11947.5|0
1715895600000|2024-05-16 21:40:00|11954.1|11948.1|11954.5|11948.5|11954.5|11948.5|11954.1|11948.1|0
1715895900000|2024-05-16 21:45:00|11954.4|11948.4|11955.2|11949.2|11955.2|11949.2|11954.4|11948.4|0
1715896200000|2024-05-16 21:50:00|11955.4|11949.4|11954.2|11948.2|11955.4|11949.4|11954.2|11948.2|0
1715896500000|2024-05-16 21:55:00|11954.1|11948.1|11954.2|11948.2|11954.2|11948.2|11953.8|11947.8|0
1715896800000|2024-05-16 22:00:00|11953.5|11947.5|11953.4|11947.4|11955.5|11949.5|11952.7|11946.7|0
1715897100000|2024-05-16 22:05:00|11953|11947|11953.4|11947.4|11953.7|11947.7|11952|11946|0
1715897400000|2024-05-16 22:10:00|11953|11947|11952.7|11946.7|11953.4|11947.4|11952.7|11946.7|0
1715897700000|2024-05-16 22:15:00|11952.4|11946.4|11953|11947|11953|11947|11952.4|11946.4|0
1715898000000|2024-05-16 22:20:00|11953.4|11947.4|11954.7|11948.7|11954.7|11948.7|11953.4|11947.4|0
1715898300000|2024-05-16 22:25:00|11955.1|11949.1|11953.7|11947.7|11955.4|11949.4|11953.7|11947.7|0
1715898600000|2024-05-16 22:30:00|11954.1|11948.1|11951.7|11945.7|11954.4|11948.4|11951.4|11945.4|0
1715898900000|2024-05-16 22:35:00|11952|11946|11953.4|11947.4|11953.4|11947.4|11952|11946|0
1715899200000|2024-05-16 22:40:00|11953|11947|11954.4|11948.4|11954.4|11948.4|11953|11947|0
1715899500000|2024-05-16 22:45:00|11954.7|11948.7|11955.1|11949.1|11955.4|11949.4|11954.4|11948.4|0
1715899800000|2024-05-16 22:50:00|11954.8|11948.8|11954.7|11948.7|11955.1|11949.1|11954.2|11948.2|0
1715900100000|2024-05-16 22:55:00|11954.8|11948.8|11954.7|11948.7|11955.4|11949.4|11954.4|11948.4|0
1715900400000|2024-05-16 23:00:00|11954.4|11948.4|11954.4|11948.4|11954.7|11948.7|11954.1|11948.1|0
1715900700000|2024-05-16 23:05:00|11954.7|11948.7|11953.7|11947.7|11955.1|11949.1|11953|11947|0
1715901000000|2024-05-16 23:10:00|11954.1|11948.1|11955.1|11949.1|11955.1|11949.1|11954.1|11948.1|0
1715901300000|2024-05-16 23:15:00|11954.4|11948.4|11955.1|11949.1|11955.4|11949.4|11954.4|11948.4|0
1715901600000|2024-05-16 23:20:00|11955.2|11949.2|11954.7|11948.7|11955.4|11949.4|11954.7|11948.7|0
1715901900000|2024-05-16 23:25:00|11954.4|11948.4|11955.1|11949.1|11955.5|11949.5|11954.4|11948.4|0
1715902200000|2024-05-16 23:30:00|11955.4|11949.4|11956.1|11950.1|11956.1|11950.1|11955.4|11949.4|0
1715902500000|2024-05-16 23:35:00|11955.7|11949.7|11956.7|11950.7|11957.1|11951.1|11955.7|11949.7|0
1715902800000|2024-05-16 23:40:00|11956.6|11950.6|11955.7|11949.7|11956.6|11950.6|11955.7|11949.7|0
1715903100000|2024-05-16 23:45:00|11956.1|11950.1|11954.4|11948.4|11956.4|11950.4|11954.4|11948.4|0
1715903400000|2024-05-16 23:50:00|11954.7|11948.7|11954.7|11948.7|11955.1|11949.1|11954.7|11948.7|0
1715903700000|2024-05-16 23:55:00|11954.8|11948.8|11955.4|11949.4|11955.7|11949.7|11954.7|11948.7|0
1715904000000|2024-05-17 00:00:00|11955.7|11949.7|11955.7|11949.7|11956.4|11950.4|11954.7|11948.7|0
1715904300000|2024-05-17 00:05:00|11955.4|11949.4|11956.1|11950.1|11956.7|11950.7|11955.4|11949.4|0
1715904600000|2024-05-17 00:10:00|11956.2|11950.2|11955.1|11949.1|11956.4|11950.4|11955.1|11949.1|0
1715904900000|2024-05-17 00:15:00|11954.7|11948.7|11960.9|11954.9|11962.3|11956.3|11954.7|11948.7|0
1715905200000|2024-05-17 00:20:00|11962.3|11956.3|11962.3|11956.3|11962.3|11956.3|11962.3|11956.3|0
1715905500000|2024-05-17 00:25:00|11962.2|11956.2|11962.3|11956.3|11962.3|11956.3|11960.9|11954.9|0
1715905800000|2024-05-17 00:30:00|11962.2|11956.2|11963.6|11957.6|11963.6|11957.6|11960.9|11954.9|0
1715906100000|2024-05-17 00:35:00|11963.7|11957.7|11963.6|11957.6|11963.7|11957.7|11963.6|11957.6|0
1715906400000|2024-05-17 00:40:00|11963.7|11957.7|11963.7|11957.7|11963.7|11957.7|11963.6|11957.6|0
1715906700000|2024-05-17 00:45:00|11963.6|11957.6|11963.7|11957.7|11963.7|11957.7|11962.3|11956.3|0
1715907000000|2024-05-17 00:50:00|11965.1|11959.1|11965.1|11959.1|11965.1|11959.1|11965.1|11959.1|0
1715907300000|2024-05-17 00:55:00|11963.7|11957.7|11965.1|11959.1|11966.5|11960.5|11963.7|11957.7|0
1715907600000|2024-05-17 01:00:00|11963.7|11957.7|11965.1|11959.1|11965.1|11959.1|11963.7|11957.7|0
1715907900000|2024-05-17 01:05:00|11966.5|11960.5|11965.1|11959.1|11966.5|11960.5|11965.1|11959.1|0
1715908200000|2024-05-17 01:10:00|11963.7|11957.7|11962.3|11956.3|11963.7|11957.7|11962.3|11956.3|0
1715908500000|2024-05-17 01:15:00|11963.7|11957.7|11963.7|11957.7|11963.7|11957.7|11962.3|11956.3|0
1715908800000|2024-05-17 01:20:00|11965.1|11959.1|11963.7|11957.7|11965.1|11959.1|11963.7|11957.7|0
1715909400000|2024-05-17 01:30:00|11965.1|11959.1|11965.1|11959.1|11965.1|11959.1|11963.7|11957.7|0
1715909700000|2024-05-17 01:35:00|11963.7|11957.7|11965.1|11959.1|11965.1|11959.1|11963.7|11957.7|0
1715910600000|2024-05-17 01:50:00|11963.7|11957.7|11962.4|11956.4|11963.7|11957.7|11962.4|11956.4|0
1715910900000|2024-05-17 01:55:00|11963.7|11957.7|11962.4|11956.4|11963.7|11957.7|11962.3|11956.3|0
1715911200000|2024-05-17 02:00:00|11963.7|11957.7|11961|11955|11963.7|11957.7|11960.9|11954.9|0
1715911500000|2024-05-17 02:05:00|11962.3|11956.3|11960.9|11954.9|11962.3|11956.3|11960.9|11954.9|0
1715911800000|2024-05-17 02:10:00|11959.6|11953.6|11960.9|11954.9|11960.9|11954.9|11959.5|11953.5|0
1715912400000|2024-05-17 02:20:00|11961|11955|11960.9|11954.9|11961|11955|11960.9|11954.9|0
1715912700000|2024-05-17 02:25:00|11959.5|11953.5|11960.9|11954.9|11960.9|11954.9|11959.5|11953.5|0
1715913000000|2024-05-17 02:30:00|11959.5|11953.5|11958.1|11952.1|11959.5|11953.5|11958.1|11952.1|0
1715913300000|2024-05-17 02:35:00|11958.2|11952.2|11958.2|11952.2|11958.2|11952.2|11957.5|11951.5|0
1715913600000|2024-05-17 02:40:00|11957.5|11951.5|11956.8|11950.8|11958.2|11952.2|11956.8|11950.8|0
1715913900000|2024-05-17 02:45:00|11956.5|11950.5|11956.5|11950.5|11956.5|11950.5|11956.5|11950.5|0
1715914200000|2024-05-17 02:50:00|11956.4|11950.4|11956.4|11950.4|11956.4|11950.4|11956.4|11950.4|0
1715914500000|2024-05-17 02:55:00|11956.5|11950.5|11956.4|11950.4|11956.5|11950.5|11956.4|11950.4|0
1715914800000|2024-05-17 03:00:00|11956.5|11950.5|11955.1|11949.1|11956.5|11950.5|11955|11949|0
1715915400000|2024-05-17 03:10:00|11955|11949|11955|11949|11955|11949|11955|11949|0
1715916000000|2024-05-17 03:20:00|11953.7|11947.7|11955|11949|11955|11949|11953.6|11947.6|0
1715916300000|2024-05-17 03:25:00|11955.1|11949.1|11955.1|11949.1|11955.1|11949.1|11953.7|11947.7|0
1715916600000|2024-05-17 03:30:00|11953.7|11947.7|11953.7|11947.7|11955.1|11949.1|11953.6|11947.6|0
1715916900000|2024-05-17 03:35:00|11954.4|11948.4|11953.7|11947.7|11955|11949|11953.7|11947.7|0
1715917200000|2024-05-17 03:40:00|11955.1|11949.1|11953.7|11947.7|11955.1|11949.1|11953.6|11947.6|0
1715917500000|2024-05-17 03:45:00|11955|11949|11953.6|11947.6|11955.1|11949.1|11953.6|11947.6|0
1715917800000|2024-05-17 03:50:00|11953.7|11947.7|11955.1|11949.1|11955.1|11949.1|11953.7|11947.7|0
1715918100000|2024-05-17 03:55:00|11955|11949|11955|11949|11955.1|11949.1|11953.7|11947.7|0
1715918700000|2024-05-17 04:05:00|11954.3|11948.3|11954.3|11948.3|11955|11949|11954.3|11948.3|0
1715919000000|2024-05-17 04:10:00|11955|11949|11953.7|11947.7|11955|11949|11953.6|11947.6|0
1715919300000|2024-05-17 04:15:00|11955|11949|11953.7|11947.7|11955|11949|11953.7|11947.7|0
1715920200000|2024-05-17 04:30:00|11955.1|11949.1|11953.7|11947.7|11955.1|11949.1|11953.7|11947.7|0
1715922000000|2024-05-17 05:00:00|11953.8|11947.8|11953.8|11947.8|11953.8|11947.8|11953.8|11947.8|0
1715922300000|2024-05-17 05:05:00|11953.7|11947.7|11955.1|11949.1|11956.5|11950.5|11953.7|11947.7|0
1715923500000|2024-05-17 05:25:00|11956.5|11950.5|11953.7|11947.7|11956.5|11950.5|11953.7|11947.7|0
1715923800000|2024-05-17 05:30:00|11952.3|11946.3|11953.7|11947.7|11953.7|11947.7|11952.3|11946.3|0
1715924400000|2024-05-17 05:40:00|11955.1|11949.1|11957.9|11951.9|11959.2|11953.2|11955.1|11949.1|0
1715924700000|2024-05-17 05:45:00|11957.8|11951.8|11957.8|11951.8|11959.2|11953.2|11956.5|11950.5|0
1715925000000|2024-05-17 05:50:00|11956.5|11950.5|11957.9|11951.9|11959.3|11953.3|11955.1|11949.1|0
1715925300000|2024-05-17 05:55:00|11957.8|11951.8|11959.3|11953.3|11959.3|11953.3|11956.5|11950.5|0
1715925600000|2024-05-17 06:00:00|11977.6|11975.6|11969.1|11967.1|11981.1|11979.1|11964.6|11962.6|79
1715925900000|2024-05-17 06:05:00|11968.1|11966.1|11975.1|11973.1|11976.6|11974.6|11964.6|11962.6|74
1715926200000|2024-05-17 06:10:00|11974.6|11972.6|11974.1|11972.1|11974.6|11972.6|11970.6|11968.6|25
1715926500000|2024-05-17 06:15:00|11972.6|11970.6|11973.6|11971.6|11977.1|11975.1|11970.1|11968.1|67
1715926800000|2024-05-17 06:20:00|11973.1|11971.1|11968.1|11966.1|11975.6|11973.6|11967.6|11965.6|64
1715927100000|2024-05-17 06:25:00|11968.6|11966.6|11973.1|11971.1|11973.1|11971.1|11968.1|11966.1|14
1715927400000|2024-05-17 06:30:00|11971.6|11969.6|11974.1|11972.1|11976.6|11974.6|11971.1|11969.1|13
1715927700000|2024-05-17 06:35:00|11973.6|11971.6|11972.1|11970.1|11974.1|11972.1|11970.6|11968.6|16
1715928000000|2024-05-17 06:40:00|11971.6|11969.6|11966.1|11964.1|11971.6|11969.6|11965.6|11963.6|36
1715928300000|2024-05-17 06:45:00|11966.6|11964.6|11969.6|11967.6|11969.6|11967.6|11965.6|11963.6|36
1715928600000|2024-05-17 06:50:00|11969.1|11967.1|11965.1|11963.1|11972.1|11970.1|11965.1|11963.1|129
1715928900000|2024-05-17 06:55:00|11967.1|11965.1|11974.1|11972.1|11975.1|11973.1|11958.6|11956.6|791
1715929200000|2024-05-17 07:00:00|11976.1|11974.1|12038.6|12036.6|12043.6|12041.6|11966.1|11964.1|1988
1715929500000|2024-05-17 07:05:00|12037.1|12035.1|12028.1|12026.1|12043.1|12041.1|12024.1|12022.1|685
1715929800000|2024-05-17 07:10:00|12027.6|12025.6|12024.6|12022.6|12035.6|12033.6|12023.6|12021.6|481
1715930100000|2024-05-17 07:15:00|12025.6|12023.6|12014.1|12012.1|12026.1|12024.1|12010.1|12008.1|598
1715930400000|2024-05-17 07:20:00|12013.6|12011.6|12007.6|12005.6|12013.6|12011.6|12003.1|12001.1|447
1715930700000|2024-05-17 07:25:00|12007.1|12005.1|12021.1|12019.1|12022.1|12020.1|12006.6|12004.6|261
1715931000000|2024-05-17 07:30:00|12021.6|12019.6|12025.6|12023.6|12030.1|12028.1|12021.6|12019.6|424
1715931300000|2024-05-17 07:35:00|12026.1|12024.1|12019.6|12017.6|12027.6|12025.6|12011.6|12009.6|571
1715931600000|2024-05-17 07:40:00|12019.1|12017.1|12016.6|12014.6|12021.6|12019.6|12010.1|12008.1|299
1715931900000|2024-05-17 07:45:00|12017.1|12015.1|12019.6|12017.6|12019.6|12017.6|12013.1|12011.1|190
1715932200000|2024-05-17 07:50:00|12020.1|12018.1|12014.6|12012.6|12020.6|12018.6|12007.6|12005.6|230
1715932500000|2024-05-17 07:55:00|12012.6|12010.6|12004.6|12002.6|12015.6|12013.6|12003.6|12001.6|1207
1715932800000|2024-05-17 08:00:00|12004.1|12002.1|12003.6|12001.6|12006.6|12004.6|11997.6|11995.6|203
1715933100000|2024-05-17 08:05:00|12002.6|12000.6|12005.3|12003.3|12011.3|12009.3|12000.1|11998.1|422
1715933400000|2024-05-17 08:10:00|12005.8|12003.8|12003.8|12001.8|12013.3|12011.3|12002.8|12000.8|125
1715933700000|2024-05-17 08:15:00|12004.3|12002.3|12012.3|12010.3|12012.8|12010.8|11998.8|11996.8|260
1715934000000|2024-05-17 08:20:00|12011.8|12009.8|12003.3|12001.3|12012.8|12010.8|12000.3|11998.3|139
1715934300000|2024-05-17 08:25:00|12002.8|12000.8|12005.8|12003.8|12011.8|12009.8|12001.3|11999.3|368
1715934600000|2024-05-17 08:30:00|12005.3|12003.3|11999.8|11997.8|12005.8|12003.8|11995.3|11993.3|194
1715934900000|2024-05-17 08:35:00|12000.3|11998.3|12010.8|12008.8|12010.8|12008.8|11999.8|11997.8|164
1715935200000|2024-05-17 08:40:00|12012.3|12010.3|12015.3|12013.3|12016.8|12014.8|12010.8|12008.8|200
1715935500000|2024-05-17 08:45:00|12014.8|12012.8|12015.8|12013.8|12017.3|12015.3|12012.8|12010.8|240
1715935800000|2024-05-17 08:50:00|12016.3|12014.3|12015.8|12013.8|12017.3|12015.3|12011.8|12009.8|165
1715936100000|2024-05-17 08:55:00|12016.8|12014.8|12016.3|12014.3|12016.8|12014.8|12013.8|12011.8|151
1715936400000|2024-05-17 09:00:00|12016.8|12014.8|12030.3|12028.3|12032.8|12030.8|12016.8|12014.8|318
1715936700000|2024-05-17 09:05:00|12030.8|12028.8|12033.3|12031.3|12033.3|12031.3|12025.8|12023.8|218
1715937000000|2024-05-17 09:10:00|12033.8|12031.8|12039.3|12037.3|12040.8|12038.8|12033.8|12031.8|332
1715937300000|2024-05-17 09:15:00|12038.8|12036.8|12034.3|12032.3|12044.3|12042.3|12027.8|12025.8|340
1715937600000|2024-05-17 09:20:00|12033.8|12031.8|12038.3|12036.3|12038.8|12036.8|12030.3|12028.3|89
1715937900000|2024-05-17 09:25:00|12037.8|12035.8|12039.3|12037.3|12040.8|12038.8|12036.8|12034.8|163
1715938200000|2024-05-17 09:30:00|12038.8|12036.8|12038.8|12036.8|12039.3|12037.3|12035.3|12033.3|116
1715938500000|2024-05-17 09:35:00|12039.3|12037.3|12037.3|12035.3|12039.8|12037.8|12035.8|12033.8|178
1715938800000|2024-05-17 09:40:00|12037.8|12035.8|12027.3|12025.3|12037.8|12035.8|12027.3|12025.3|165
1715939100000|2024-05-17 09:45:00|12026.8|12024.8|12030.8|12028.8|12031.8|12029.8|12022.8|12020.8|135
1715939400000|2024-05-17 09:50:00|12031.3|12029.3|12023.8|12021.8|12031.3|12029.3|12022.8|12020.8|301
1715939700000|2024-05-17 09:55:00|12023.3|12021.3|12017.8|12015.8|12024.3|12022.3|12014.8|12012.8|1260
1715940000000|2024-05-17 10:00:00|12015.8|12013.8|12012.8|12010.8|12020.8|12018.8|12011.8|12009.8|912
1715940300000|2024-05-17 10:05:00|12011.8|12009.8|12006.8|12004.8|12012.3|12010.3|12005.8|12003.8|609
1715940600000|2024-05-17 10:10:00|12005.8|12003.8|11997.8|11995.8|12006.3|12004.3|11995.8|11993.8|409
1715940900000|2024-05-17 10:15:00|11997.3|11995.3|12004.8|12002.8|12004.8|12002.8|11997.3|11995.3|82
1715941200000|2024-05-17 10:20:00|12003.8|12001.8|12009.8|12007.8|12011.8|12009.8|12001.8|11999.8|92
1715941500000|2024-05-17 10:25:00|12008.8|12006.8|12018.8|12016.8|12019.8|12017.8|12008.3|12006.3|285
1715941800000|2024-05-17 10:30:00|12019.3|12017.3|12023.3|12021.3|12025.3|12023.3|12018.3|12016.3|185
1715942100000|2024-05-17 10:35:00|12023.8|12021.8|12020.8|12018.8|12024.8|12022.8|12020.8|12018.8|93
1715942400000|2024-05-17 10:40:00|12020.3|12018.3|12018.3|12016.3|12023.3|12021.3|12018.3|12016.3|62
1715942700000|2024-05-17 10:45:00|12018.8|12016.8|12014.8|12012.8|12021.3|12019.3|12014.8|12012.8|66
1715943000000|2024-05-17 10:50:00|12013.8|12011.8|12016.3|12014.3|12016.8|12014.8|12012.8|12010.8|76
1715943300000|2024-05-17 10:55:00|12015.8|12013.8|12019.8|12017.8|12019.8|12017.8|12015.3|12013.3|38
1715943600000|2024-05-17 11:00:00|12018.8|12016.8|12014.8|12012.8|12019.8|12017.8|12012.3|12010.3|404
1715943900000|2024-05-17 11:05:00|12014.3|12012.3|12012.8|12010.8|12015.8|12013.8|12009.8|12007.8|109
1715944200000|2024-05-17 11:10:00|12012.3|12010.3|12011.8|12009.8|12013.8|12011.8|12009.3|12007.3|86
1715944500000|2024-05-17 11:15:00|12012.3|12010.3|12017.3|12015.3|12017.3|12015.3|12011.3|12009.3|91
1715944800000|2024-05-17 11:20:00|12016.8|12014.8|12015.3|12013.3|12017.8|12015.8|12013.3|12011.3|62
1715945100000|2024-05-17 11:25:00|12015.8|12013.8|12015.8|12013.8|12018.3|12016.3|12014.3|12012.3|39
1715945400000|2024-05-17 11:30:00|12016.3|12014.3|12018.8|12016.8|12019.8|12017.8|12015.8|12013.8|47
1715945700000|2024-05-17 11:35:00|12017.8|12015.8|12017.3|12015.3|12018.3|12016.3|12014.3|12012.3|171
1715946000000|2024-05-17 11:40:00|12015.9|12013.9|12019.4|12017.4|12022.4|12020.4|12015.4|12013.4|165
1715946300000|2024-05-17 11:45:00|12018.9|12016.9|12013.4|12011.4|12019.4|12017.4|12011.4|12009.4|58
1715946600000|2024-05-17 11:50:00|12012.9|12010.9|12008.4|12006.4|12013.9|12011.9|12008.4|12006.4|81
1715946900000|2024-05-17 11:55:00|12008.9|12006.9|12006.9|12004.9|12010.4|12008.4|12005.4|12003.4|64
1715947200000|2024-05-17 12:00:00|12006.4|12004.4|12004.9|12002.9|12007.4|12005.4|12002.4|12000.4|81
1715947500000|2024-05-17 12:05:00|12004.4|12002.4|12007.4|12005.4|12007.4|12005.4|12001.4|11999.4|390
1715947800000|2024-05-17 12:10:00|12008.4|12006.4|12005.9|12003.9|12009.4|12007.4|12004.9|12002.9|89
1715948100000|2024-05-17 12:15:00|12005.4|12003.4|12002.4|12000.4|12006.4|12004.4|12001.4|11999.4|95
1715948400000|2024-05-17 12:20:00|12002.9|12000.9|12006.4|12004.4|12007.9|12005.9|12001.4|11999.4|59
1715948700000|2024-05-17 12:25:00|12005.9|12003.9|12008.4|12006.4|12011.4|12009.4|12005.4|12003.4|63
1715949000000|2024-05-17 12:30:00|12007.9|12005.9|12007.4|12005.4|12010.4|12008.4|12007.4|12005.4|73
1715949300000|2024-05-17 12:35:00|12007.9|12005.9|12011.4|12009.4|12011.4|12009.4|12007.4|12005.4|108
1715949600000|2024-05-17 12:40:00|12011.9|12009.9|12008.4|12006.4|12011.9|12009.9|12006.9|12004.9|71
1715949900000|2024-05-17 12:45:00|12008.9|12006.9|12016.4|12014.4|12017.4|12015.4|12008.4|12006.4|161
1715950200000|2024-05-17 12:50:00|12015.9|12013.9|12016.4|12014.4|12019.9|12017.9|12013.4|12011.4|168
1715950500000|2024-05-17 12:55:00|12015.4|12013.4|12011.4|12009.4|12016.4|12014.4|12008.9|12006.9|131
1715950800000|2024-05-17 13:00:00|12010.9|12008.9|12008.4|12006.4|12011.4|12009.4|12005.4|12003.4|151
1715951100000|2024-05-17 13:05:00|12008.9|12006.9|12012.4|12010.4|12012.9|12010.9|12008.9|12006.9|112
1715951400000|2024-05-17 13:10:00|12011.9|12009.9|12017.9|12015.9|12020.4|12018.4|12011.9|12009.9|211
1715951700000|2024-05-17 13:15:00|12017.4|12015.4|12021.4|12019.4|12022.4|12020.4|12015.4|12013.4|126
1715952000000|2024-05-17 13:20:00|12022.4|12020.4|12018.4|12016.4|12022.9|12020.9|12018.4|12016.4|260
1715952300000|2024-05-17 13:25:00|12018.9|12016.9|12019.4|12017.4|12020.9|12018.9|12016.4|12014.4|186
1715952600000|2024-05-17 13:30:00|12018.9|12016.9|12010.4|12008.4|12020.9|12018.9|12008.9|12006.9|182
1715952900000|2024-05-17 13:35:00|12009.9|12007.9|12003.4|12001.4|12010.9|12008.9|12001.4|11999.4|162
1715953200000|2024-05-17 13:40:00|12002.9|12000.9|12006.4|12004.4|12008.9|12006.9|12001.9|11999.9|184
1715953500000|2024-05-17 13:45:00|12005.4|12003.4|12016.4|12014.4|12018.9|12016.9|12004.4|12002.4|643
1715953800000|2024-05-17 13:50:00|12015.9|12013.9|12018.4|12016.4|12021.4|12019.4|12015.4|12013.4|242
1715954100000|2024-05-17 13:55:00|12017.9|12015.9|12017.9|12015.9|12020.4|12018.4|12016.4|12014.4|160
1715954400000|2024-05-17 14:00:00|12018.4|12016.4|12031.4|12029.4|12032.4|12030.4|12018.4|12016.4|208
1715954700000|2024-05-17 14:05:00|12030.9|12028.9|12029.4|12027.4|12032.9|12030.9|12026.4|12024.4|254
1715955000000|2024-05-17 14:10:00|12029.5|12027.5|12032.5|12030.5|12033.5|12031.5|12027.5|12025.5|330
1715955300000|2024-05-17 14:15:00|12032|12030|12033.5|12031.5|12034.5|12032.5|12028.5|12026.5|172
1715955600000|2024-05-17 14:20:00|12032.5|12030.5|12026.5|12024.5|12034.5|12032.5|12024.5|12022.5|180
1715955900000|2024-05-17 14:25:00|12027|12025|12027.5|12025.5|12028|12026|12024.5|12022.5|229
1715956200000|2024-05-17 14:30:00|12026.5|12024.5|12025|12023|12028.5|12026.5|12021.5|12019.5|278
1715956500000|2024-05-17 14:35:00|12025.5|12023.5|12030.5|12028.5|12031.5|12029.5|12024.5|12022.5|182
1715956800000|2024-05-17 14:40:00|12030|12028|12025.5|12023.5|12031.5|12029.5|12025.5|12023.5|210
1715957100000|2024-05-17 14:45:00|12025|12023|12026.5|12024.5|12029.5|12027.5|12023.5|12021.5|185
1715957400000|2024-05-17 14:50:00|12026|12024|12024.5|12022.5|12026.5|12024.5|12021.5|12019.5|225
1715957700000|2024-05-17 14:55:00|12024|12022|12026|12024|12028.5|12026.5|12021.5|12019.5|173
1715958000000|2024-05-17 15:00:00|12025.5|12023.5|12023|12021|12031|12029|12022.5|12020.5|235
1715958300000|2024-05-17 15:05:00|12022.5|12020.5|12027.5|12025.5|12029|12027|12022.5|12020.5|230
1715958600000|2024-05-17 15:10:00|12027|12025|12029.5|12027.5|12030.5|12028.5|12025|12023|285
1715958900000|2024-05-17 15:15:00|12029|12027|12026.5|12024.5|12032.5|12030.5|12025|12023|1005
1715959200000|2024-05-17 15:20:00|12028.5|12026.5|12024.5|12022.5|12028.5|12026.5|12022.5|12020.5|473
1715959500000|2024-05-17 15:25:00|12023.5|12021.5|12033.5|12031.5|12033.5|12031.5|12021.5|12019.5|1929
1715959800000|2024-05-17 15:30:00|12032.5|12030.5|12030.5|12028.5|12035.5|12033.5|12028|12026|1141
1715960100000|2024-05-17 15:35:00|12031|12029|12036.5|12034.5|12036.5|12034.5|12029.5|12027.5|334
1715960400000|2024-05-17 15:40:00|12036|12034|12039.5|12037.5|12039.5|12037.5|12035.5|12033.5|253
1715960700000|2024-05-17 15:45:00|12040|12038|12035.5|12033.5|12044.5|12042.5|12035.5|12033.5|235
1715961000000|2024-05-17 15:50:00|12036|12034|12038|12036|12039|12037|12035.5|12033.5|231
1715961300000|2024-05-17 15:55:00|12038.5|12036.5|12039.5|12037.5|12041.5|12039.5|12037.5|12035.5|82
1715961600000|2024-05-17 16:00:00|12040|12038|12039.5|12037.5|12041.5|12039.5|12039|12037|12
1715961900000|2024-05-17 16:05:00|12040|12038|12051|12049|12051|12049|12035.5|12033.5|197
1715962200000|2024-05-17 16:10:00|12051.5|12049.5|12045.5|12043.5|12052|12050|12043.5|12041.5|74
1715962500000|2024-05-17 16:15:00|12046|12044|12046.5|12044.5|12048.5|12046.5|12046|12044|18
1715962800000|2024-05-17 16:20:00|12046|12044|12041.5|12039.5|12046|12044|12041.5|12039.5|25
1715963100000|2024-05-17 16:25:00|12041|12039|12044|12042|12045.5|12043.5|12039.5|12037.5|147
1715963400000|2024-05-17 16:30:00|12044.5|12042.5|12048.5|12046.5|12048.5|12046.5|12043.5|12041.5|18
1715963700000|2024-05-17 16:35:00|12049|12047|12050|12048|12050.5|12048.5|12048|12046|33
1715964000000|2024-05-17 16:40:00|12049.5|12047.5|12048|12046|12049.5|12047.5|12046|12044|28
1715964300000|2024-05-17 16:45:00|12047.5|12045.5|12051|12049|12051.5|12049.5|12044.5|12042.5|31
1715964600000|2024-05-17 16:50:00|12051.5|12049.5|12051|12049|12052.5|12050.5|12049.5|12047.5|24
1715964900000|2024-05-17 16:55:00|12051.5|12049.5|12052.5|12050.5|12052.5|12050.5|12050|12048|17
1715965200000|2024-05-17 17:00:00|12052|12050|12051.5|12049.5|12054|12052|12050.5|12048.5|55
1715965500000|2024-05-17 17:05:00|12051|12049|12053|12051|12053|12051|12050|12048|18
1715965800000|2024-05-17 17:10:00|12052.5|12050.5|12052.5|12050.5|12054.5|12052.5|12052|12050|10
1715966100000|2024-05-17 17:15:00|12053|12051|12051|12049|12053|12051|12050.5|12048.5|19
1715966400000|2024-05-17 17:20:00|12051.5|12049.5|12050|12048|12052.5|12050.5|12049|12047|10
1715966700000|2024-05-17 17:25:00|12050.5|12048.5|12053|12051|12053|12051|12050|12048|15
1715967000000|2024-05-17 17:30:00|12053.5|12051.5|12050|12048|12053.5|12051.5|12049.5|12047.5|39
1715967300000|2024-05-17 17:35:00|12050.5|12048.5|12052|12050|12052.5|12050.5|12049|12047|13
1715967600000|2024-05-17 17:40:00|12051.5|12049.5|12051|12049|12052.5|12050.5|12051|12049|9
1715967900000|2024-05-17 17:45:00|12051.5|12049.5|12049|12047|12052|12050|12048.5|12046.5|21
1715968200000|2024-05-17 17:50:00|12048.5|12046.5|12049|12047|12051.5|12049.5|12048.5|12046.5|43
1715968500000|2024-05-17 17:55:00|12049.5|12047.5|12049|12047|12050.5|12048.5|12047|12045|15
1715968800000|2024-05-17 18:00:00|12048.5|12046.5|12043|12041|12048.5|12046.5|12042.5|12040.5|16
1715969100000|2024-05-17 18:05:00|12042.5|12040.5|12043.5|12041.5|12045|12043|12042.5|12040.5|6
1715969400000|2024-05-17 18:10:00|12044|12042|12039.5|12037.5|12044|12042|12037.5|12035.5|22
1715969700000|2024-05-17 18:15:00|12039|12037|12038|12036|12042|12040|12037.5|12035.5|18
1715970000000|2024-05-17 18:20:00|12037.5|12035.5|12037.5|12035.5|12038.5|12036.5|12035|12033|68
1715970300000|2024-05-17 18:25:00|12038|12036|12036|12034|12038.5|12036.5|12036|12034|12
1715970600000|2024-05-17 18:30:00|12036.5|12034.5|12038|12036|12040|12038|12036|12034|10
1715970900000|2024-05-17 18:35:00|12038.5|12036.5|12038|12036|12040|12038|12037|12035|4
1715971200000|2024-05-17 18:40:00|12038.5|12036.5|12038|12036|12038.5|12036.5|12036|12034|10
1715971500000|2024-05-17 18:45:00|12038.5|12036.5|12041|12039|12041|12039|12037|12035|1
1715971800000|2024-05-17 18:50:00|12041.5|12039.5|12044|12042|12044|12042|12041.5|12039.5|1
1715972100000|2024-05-17 18:55:00|12045|12043|12047|12045|12048|12046|12045|12043|5
1715972400000|2024-05-17 19:00:00|12046.5|12044.5|12048.5|12046.5|12049|12047|12045.5|12043.5|11
1715972700000|2024-05-17 19:05:00|12048|12046|12049|12047|12049.5|12047.5|12047|12045|9
1715973000000|2024-05-17 19:10:00|12049.5|12047.5|12048|12046|12050|12048|12047|12045|7
1715973300000|2024-05-17 19:15:00|12047.5|12045.5|12048.5|12046.5|12050.5|12048.5|12046|12044|8
1715973600000|2024-05-17 19:20:00|12049|12047|12049|12047|12050.5|12048.5|12048|12046|11
1715973900000|2024-05-17 19:25:00|12049.5|12047.5|12048|12046|12051|12049|12047|12045|6
1715974200000|2024-05-17 19:30:00|12049|12047|12048.5|12046.5|12049.5|12047.5|12047.5|12045.5|14
1715974500000|2024-05-17 19:35:00|12049|12047|12050|12048|12051|12049|12048.5|12046.5|22
1715974800000|2024-05-17 19:40:00|12049.5|12047.5|12047.5|12045.5|12050|12048|12046.5|12044.5|28
1715975100000|2024-05-17 19:45:00|12048|12046|12049|12047|12049.5|12047.5|12046.5|12044.5|16
1715975400000|2024-05-17 19:50:00|12048.5|12046.5|12048.5|12046.5|12053.5|12051.5|12048|12046|87
1715975700000|2024-05-17 19:55:00|12048|12046|12050|12044|12050.1|12047.5|12043.5|12041.5|58
1715976000000|2024-05-17 20:00:00|12051|12045|12048|12042|12051|12045|12046.3|12040.3|0
1715976300000|2024-05-17 20:05:00|12047.6|12041.6|12048.3|12042.3|12049|12043|12047.6|12041.6|0
1715976600000|2024-05-17 20:10:00|12048.6|12042.6|12048.6|12042.6|12049.3|12043.3|12048.3|12042.3|0
1715976900000|2024-05-17 20:15:00|12049|12043|12050|12044|12050.7|12044.7|12048.3|12042.3|0
1715977200000|2024-05-17 20:20:00|12050.3|12044.3|12050.7|12044.7|12051|12045|12050|12044|0
1715977500000|2024-05-17 20:25:00|12051|12045|12050.7|12044.7|12051.4|12045.4|12050.3|12044.3|0
1715977800000|2024-05-17 20:30:00|12051|12045|12050.3|12044.3|12051|12045|12050.3|12044.3|0
1715978100000|2024-05-17 20:35:00|12050.7|12044.7|12051|12045|12051.4|12045.4|12050.3|12044.3|0
1715978400000|2024-05-17 20:40:00|12051.4|12045.4|12051.4|12045.4|12051.4|12045.4|12050.7|12044.7|0
1715978700000|2024-05-17 20:45:00|12051|12045|12050.7|12044.7|12051.4|12045.4|12050.7|12044.7|0
1715979000000|2024-05-17 20:50:00|12051|12045|12051.6|12045.6|12051.7|12045.7|12050.7|12044.7|0
1715979300000|2024-05-17 20:55:00|12051.4|12045.4|12051.3|12045.3|12051.7|12045.7|12051.1|12045.1|0
1716156000000|2024-05-19 22:00:00|12054|12048|12056.7|12050.7|12057|12051|12054|12048|0
1716156300000|2024-05-19 22:05:00|12056.9|12050.9|12057.4|12051.4|12058|12052|12056.7|12050.7|0
1716156600000|2024-05-19 22:10:00|12057.6|12051.6|12058.4|12052.4|12058.4|12052.4|12057.4|12051.4|0
1716156900000|2024-05-19 22:15:00|12058|12052|12059|12053|12059|12053|12058|12052|0
1716157200000|2024-05-19 22:20:00|12058.7|12052.7|12059|12053|12059.4|12053.4|12058.7|12052.7|0
1716157500000|2024-05-19 22:25:00|12059.4|12053.4|12058.4|12052.4|12059.4|12053.4|12058.4|12052.4|0
1716157800000|2024-05-19 22:30:00|12058|12052|12057.4|12051.4|12058|12052|12057|12051|0
1716158100000|2024-05-19 22:35:00|12057.7|12051.7|12056.7|12050.7|12057.7|12051.7|12056.3|12050.3|0
1716158400000|2024-05-19 22:40:00|12057|12051|12057.7|12051.7|12057.7|12051.7|12056.7|12050.7|0
1716158700000|2024-05-19 22:45:00|12057.4|12051.4|12057|12051|12057.4|12051.4|12056.7|12050.7|0
1716159000000|2024-05-19 22:50:00|12057.4|12051.4|12057.4|12051.4|12057.4|12051.4|12057.4|12051.4|0
1716159300000|2024-05-19 22:55:00|12057.1|12051.1|12057.4|12051.4|12057.4|12051.4|12057|12051|0
1716159600000|2024-05-19 23:00:00|12057.6|12051.6|12057.9|12051.9|12058.6|12052.6|12057.3|12051.3|0
1716159900000|2024-05-19 23:05:00|12057.6|12051.6|12057.3|12051.3|12058.3|12052.3|12057.3|12051.3|0
1716160200000|2024-05-19 23:10:00|12057.6|12051.6|12058.6|12052.6|12058.6|12052.6|12057.3|12051.3|0
1716160500000|2024-05-19 23:15:00|12058.3|12052.3|12058.9|12052.9|12058.9|12052.9|12057.9|12051.9|0
1716160800000|2024-05-19 23:20:00|12058.6|12052.6|12059.3|12053.3|12059.6|12053.6|12058.6|12052.6|0
1716161100000|2024-05-19 23:25:00|12059.6|12053.6|12060|12054|12060|12054|12059.3|12053.3|0
1716161400000|2024-05-19 23:30:00|12060.3|12054.3|12059.6|12053.6|12060.3|12054.3|12059.6|12053.6|0
1716161700000|2024-05-19 23:35:00|12060|12054|12059.6|12053.6|12060|12054|12059.3|12053.3|0
1716162000000|2024-05-19 23:40:00|12060|12054|12060|12054|12060.3|12054.3|12060|12054|0
1716162300000|2024-05-19 23:45:00|12060.3|12054.3|12061.2|12055.2|12062.1|12056.1|12060|12054|0
1716162600000|2024-05-19 23:50:00|12060.8|12054.8|12060.8|12054.8|12061.2|12055.2|12060.5|12054.5|0
1716162900000|2024-05-19 23:55:00|12061.2|12055.2|12060.5|12054.5|12061.2|12055.2|12060.5|12054.5|0
1716163200000|2024-05-20 00:00:00|12060.8|12054.8|12053.3|12047.3|12060.8|12054.8|12053.3|12047.3|0
1716163500000|2024-05-20 00:05:00|12052.9|12046.9|12051.9|12045.9|12052.9|12046.9|12050.9|12044.9|0
1716163800000|2024-05-20 00:10:00|12051.6|12045.6|12055.6|12049.6|12055.6|12049.6|12051.6|12045.6|0
1716164100000|2024-05-20 00:15:00|12055.3|12049.3|12056.6|12050.6|12058|12052|12054.6|12048.6|0
1716164400000|2024-05-20 00:20:00|12055.2|12049.2|12055.2|12049.2|12055.2|12049.2|12055.2|12049.2|0
1716164700000|2024-05-20 00:25:00|12056.6|12050.6|12058|12052|12058|12052|12056.6|12050.6|0
1716165000000|2024-05-20 00:30:00|12056.6|12050.6|12056.6|12050.6|12056.6|12050.6|12055.2|12049.2|0
1716165300000|2024-05-20 00:35:00|12058|12052|12059.4|12053.4|12059.4|12053.4|12056.6|12050.6|0
1716165600000|2024-05-20 00:40:00|12060.8|12054.8|12060.8|12054.8|12060.8|12054.8|12060.8|12054.8|0
1716166500000|2024-05-20 00:55:00|12059.4|12053.4|12059.4|12053.4|12059.4|12053.4|12059.4|12053.4|0
1716166800000|2024-05-20 01:00:00|12060.8|12054.8|12060.8|12054.8|12060.8|12054.8|12059.4|12053.4|0
1716167100000|2024-05-20 01:05:00|12059.4|12053.4|12060.8|12054.8|12060.8|12054.8|12059.4|12053.4|0
1716167700000|2024-05-20 01:15:00|12059.4|12053.4|12062.1|12056.1|12062.1|12056.1|12059.4|12053.4|0
1716168000000|2024-05-20 01:20:00|12062.2|12056.2|12066.3|12060.3|12066.3|12060.3|12062.2|12056.2|0
1716168300000|2024-05-20 01:25:00|12064.9|12058.9|12060.4|12054.4|12064.9|12058.9|12060.4|12054.4|0
1716168600000|2024-05-20 01:30:00|12061.8|12055.8|12060.4|12054.4|12061.8|12055.8|12060.4|12054.4|0
1716169200000|2024-05-20 01:40:00|12061.8|12055.8|12061.8|12055.8|12061.8|12055.8|12061.8|12055.8|0
1716169500000|2024-05-20 01:45:00|12063.2|12057.2|12063.2|12057.2|12063.2|12057.2|12061.8|12055.8|0
1716170400000|2024-05-20 02:00:00|12063.1|12057.1|12063.2|12057.2|12063.2|12057.2|12063.1|12057.1|0
1716170700000|2024-05-20 02:05:00|12063.8|12057.8|12063.1|12057.1|12064.5|12058.5|12061.7|12055.7|0
1716171000000|2024-05-20 02:10:00|12064.5|12058.5|12063.1|12057.1|12064.5|12058.5|12063.1|12057.1|0
1716171300000|2024-05-20 02:15:00|12063.2|12057.2|12064.5|12058.5|12064.6|12058.6|12063.1|12057.1|0
1716171600000|2024-05-20 02:20:00|12063.2|12057.2|12063.2|12057.2|12063.2|12057.2|12063.2|12057.2|0
1716171900000|2024-05-20 02:25:00|12064.5|12058.5|12064.6|12058.6|12064.6|12058.6|12064.5|12058.5|0
1716172200000|2024-05-20 02:30:00|12064.5|12058.5|12064.6|12058.6|12064.6|12058.6|12063.2|12057.2|0
1716172500000|2024-05-20 02:35:00|12066|12060|12064.6|12058.6|12066|12060|12064.6|12058.6|0
1716172800000|2024-05-20 02:40:00|12065.3|12059.3|12064.6|12058.6|12066|12060|12064.6|12058.6|0
1716173100000|2024-05-20 02:45:00|12066|12060|12066|12060|12066|12060|12064.6|12058.6|0
1716173400000|2024-05-20 02:50:00|12067.4|12061.4|12067.4|12061.4|12067.4|12061.4|12066|12060|0
1716173700000|2024-05-20 02:55:00|12066|12060|12066|12060|12066|12060|12066|12060|0
1716174000000|2024-05-20 03:00:00|12065.3|12059.3|12064.6|12058.6|12065.3|12059.3|12064.6|12058.6|0
1716174900000|2024-05-20 03:15:00|12065.3|12059.3|12064.6|12058.6|12065.3|12059.3|12064.6|12058.6|0
1716175200000|2024-05-20 03:20:00|12066|12060|12064.6|12058.6|12066|12060|12064.6|12058.6|0
1716175800000|2024-05-20 03:30:00|12066|12060|12066|12060|12066|12060|12064.6|12058.6|0
1716176100000|2024-05-20 03:35:00|12065.3|12059.3|12066|12060|12066|12060|12064.6|12058.6|0
1716176700000|2024-05-20 03:45:00|12065.9|12059.9|12064.6|12058.6|12066|12060|12064.5|12058.5|0
1716177000000|2024-05-20 03:50:00|12065.3|12059.3|12064.6|12058.6|12066|12060|12064.5|12058.5|0
1716177300000|2024-05-20 03:55:00|12066|12060|12064.6|12058.6|12066|12060|12064.5|12058.5|0
1716177600000|2024-05-20 04:00:00|12064.5|12058.5|12064.6|12058.6|12064.6|12058.6|12064.5|12058.5|0
1716177900000|2024-05-20 04:05:00|12065.2|12059.2|12066|12060|12067.4|12061.4|12064.6|12058.6|0
1716178200000|2024-05-20 04:10:00|12064.6|12058.6|12064.6|12058.6|12066|12060|12064.6|12058.6|0
1716178500000|2024-05-20 04:15:00|12065.3|12059.3|12066|12060|12066|12060|12064.6|12058.6|0
1716178800000|2024-05-20 04:20:00|12067.4|12061.4|12066|12060|12067.4|12061.4|12066|12060|0
1716179100000|2024-05-20 04:25:00|12064.6|12058.6|12064.6|12058.6|12064.6|12058.6|12064.6|12058.6|0
1716179400000|2024-05-20 04:30:00|12063.9|12057.9|12062.5|12056.5|12064.6|12058.6|12061.8|12055.8|0
1716179700000|2024-05-20 04:35:00|12063.2|12057.2|12061.8|12055.8|12063.2|12057.2|12061.8|12055.8|0
1716180000000|2024-05-20 04:40:00|12063.2|12057.2|12061.8|12055.8|12063.2|12057.2|12061.8|12055.8|0
1716180300000|2024-05-20 04:45:00|12063.2|12057.2|12063.2|12057.2|12063.2|12057.2|12062.5|12056.5|0
1716180600000|2024-05-20 04:50:00|12062.5|12056.5|12063.2|12057.2|12063.2|12057.2|12061.8|12055.8|0
1716180900000|2024-05-20 04:55:00|12061.8|12055.8|12063.2|12057.2|12063.2|12057.2|12061.8|12055.8|0
1716181200000|2024-05-20 05:00:00|12061.8|12055.8|12061.8|12055.8|12063.2|12057.2|12060.4|12054.4|0
1716181500000|2024-05-20 05:05:00|12060.4|12054.4|12060.4|12054.4|12061.8|12055.8|12060.4|12054.4|0
1716181800000|2024-05-20 05:10:00|12060.5|12054.5|12060.4|12054.4|12060.5|12054.5|12060.4|12054.4|0
1716182100000|2024-05-20 05:15:00|12060.5|12054.5|12060.4|12054.4|12060.5|12054.5|12060.4|12054.4|0
1716182400000|2024-05-20 05:20:00|12060.5|12054.5|12060.6|12054.6|12060.6|12054.6|12060.5|12054.5|0
1716183000000|2024-05-20 05:30:00|12059.2|12053.2|12057.8|12051.8|12059.2|12053.2|12056.4|12050.4|0
1716183300000|2024-05-20 05:35:00|12056.4|12050.4|12059.2|12053.2|12059.2|12053.2|12056.4|12050.4|0
1716183600000|2024-05-20 05:40:00|12059.4|12053.4|12059.3|12053.3|12059.4|12053.4|12058|12052|0
1716183900000|2024-05-20 05:45:00|12058.6|12052.6|12058.6|12052.6|12059.3|12053.3|12057.9|12051.9|0
1716184200000|2024-05-20 05:50:00|12057.9|12051.9|12057.3|12051.3|12059.3|12053.3|12057.3|12051.3|0
1716184800000|2024-05-20 06:00:00|12053.1|12047.1|12045.8|12039.8|12053.1|12047.1|12044.4|12038.4|0
1716185100000|2024-05-20 06:05:00|12044.5|12038.5|12047.3|12041.3|12048.6|12042.6|12044.5|12038.5|0
1716185400000|2024-05-20 06:10:00|12048.6|12042.6|12048.6|12042.6|12048.6|12042.6|12045.9|12039.9|0
1716185700000|2024-05-20 06:15:00|12050|12044|12045.8|12039.8|12050|12044|12045.8|12039.8|0
1716186000000|2024-05-20 06:20:00|12047.2|12041.2|12041.6|12035.6|12047.2|12041.2|12041.6|12035.6|0
1716186300000|2024-05-20 06:25:00|12043|12037|12047.2|12041.2|12047.2|12041.2|12042.3|12036.3|0
1716186600000|2024-05-20 06:30:00|12047.1|12041.1|12051.3|12045.3|12051.3|12045.3|12047.1|12041.1|0
1716187200000|2024-05-20 06:40:00|12052.7|12046.7|12054.1|12048.1|12054.1|12048.1|12052.7|12046.7|0
1716187500000|2024-05-20 06:45:00|12055.8|12049.8|12053.1|12047.1|12057.2|12051.2|12051.7|12045.7|0
1716187800000|2024-05-20 06:50:00|12054.4|12048.4|12053.1|12047.1|12054.5|12048.5|12053|12047|0
1716188100000|2024-05-20 06:55:00|12053|12047|12048.9|12042.9|12053|12047|12048.9|12042.9|0
1716188400000|2024-05-20 07:00:00|12048.5|12042.5|12048.5|12042.5|12051.3|12045.3|12044.4|12038.4|0
1716188700000|2024-05-20 07:05:00|12047.1|12041.1|12043.8|12037.8|12047.1|12041.1|12043.8|12037.8|0
1716189000000|2024-05-20 07:10:00|12042.4|12036.4|12045.2|12039.2|12045.2|12039.2|12042.4|12036.4|0
1716189300000|2024-05-20 07:15:00|12046.6|12040.6|12048.3|12042.3|12049.4|12043.4|12045.2|12039.2|0
1716189600000|2024-05-20 07:20:00|12048.2|12042.2|12051|12045|12051|12045|12048.2|12042.2|0
1716189900000|2024-05-20 07:25:00|12049.6|12043.6|12052.4|12046.4|12053.8|12047.8|12048.2|12042.2|0
1716190200000|2024-05-20 07:30:00|12051|12045|12048.2|12042.2|12053.8|12047.8|12046.8|12040.8|0
1716190500000|2024-05-20 07:35:00|12046.8|12040.8|12049.6|12043.6|12049.6|12043.6|12046.8|12040.8|0
1716190800000|2024-05-20 07:40:00|12048.2|12042.2|12054|12048|12054|12048|12048.2|12042.2|0
1716191100000|2024-05-20 07:45:00|12052.7|12046.7|12055.4|12049.4|12055.5|12049.5|12052.6|12046.6|0
1716191400000|2024-05-20 07:50:00|12056.8|12050.8|12062.4|12056.4|12062.4|12056.4|12056.8|12050.8|0
1716191700000|2024-05-20 07:55:00|12061.7|12055.7|12058.2|12052.2|12061.7|12055.7|12056.8|12050.8|0
1716192000000|2024-05-20 08:00:00|12056.8|12050.8|12062.4|12056.4|12062.4|12056.4|12055.4|12049.4|0
1716192300000|2024-05-20 08:05:00|12061|12055|12059.6|12053.6|12061|12055|12059.6|12053.6|0
1716192600000|2024-05-20 08:10:00|12058.2|12052.2|12058.2|12052.2|12059.6|12053.6|12056.8|12050.8|0
1716192900000|2024-05-20 08:15:00|12056.8|12050.8|12052.7|12046.7|12058.2|12052.2|12052.7|12046.7|0
1716193200000|2024-05-20 08:20:00|12051.3|12045.3|12051.3|12045.3|12052.7|12046.7|12051.3|12045.3|0
1716193500000|2024-05-20 08:25:00|12049.9|12043.9|12055.3|12049.3|12055.3|12049.3|12049.9|12043.9|0
1716193800000|2024-05-20 08:30:00|12053.9|12047.9|12052.5|12046.5|12056.7|12050.7|12052.5|12046.5|0
1716194100000|2024-05-20 08:35:00|12051.1|12045.1|12051.1|12045.1|12053.9|12047.9|12051.1|12045.1|0
1716194400000|2024-05-20 08:40:00|12052.5|12046.5|12046.9|12040.9|12052.5|12046.5|12046.9|12040.9|0
1716194700000|2024-05-20 08:45:00|12048.3|12042.3|12053.9|12047.9|12053.9|12047.9|12046.9|12040.9|0
1716195000000|2024-05-20 08:50:00|12052.5|12046.5|12048.4|12042.4|12052.5|12046.5|12048.4|12042.4|0
1716195300000|2024-05-20 08:55:00|12049.8|12043.8|12052.5|12046.5|12052.5|12046.5|12049.8|12043.8|0
1716195600000|2024-05-20 09:00:00|12051.1|12045.1|12051.1|12045.1|12052.5|12046.5|12049.7|12043.7|0
1716195900000|2024-05-20 09:05:00|12049.7|12043.7|12051.1|12045.1|12051.1|12045.1|12049.7|12043.7|0
1716196200000|2024-05-20 09:10:00|12049.7|12043.7|12053.9|12047.9|12053.9|12047.9|12048.3|12042.3|0
1716196500000|2024-05-20 09:15:00|12052.5|12046.5|12051.1|12045.1|12052.5|12046.5|12050.4|12044.4|0
1716196800000|2024-05-20 09:20:00|12052.5|12046.5|12055.3|12049.3|12055.3|12049.3|12052.5|12046.5|0
1716197100000|2024-05-20 09:25:00|12056.7|12050.7|12055.3|12049.3|12056.7|12050.7|12053.9|12047.9|0
1716197400000|2024-05-20 09:30:00|12056.7|12050.7|12056.7|12050.7|12057.4|12051.4|12055.3|12049.3|0
1716197700000|2024-05-20 09:35:00|12058.1|12052.1|12058.1|12052.1|12059.5|12053.5|12056.7|12050.7|0
1716198000000|2024-05-20 09:40:00|12059.5|12053.5|12060.9|12054.9|12062.2|12056.2|12059.5|12053.5|0
1716198300000|2024-05-20 09:45:00|12059.5|12053.5|12056.7|12050.7|12060.9|12054.9|12056.7|12050.7|0
1716198600000|2024-05-20 09:50:00|12055.3|12049.3|12058.1|12052.1|12058.1|12052.1|12055.3|12049.3|0
1716198900000|2024-05-20 09:55:00|12058.3|12052.3|12058.3|12052.3|12058.3|12052.3|12056.9|12050.9|0
1716199200000|2024-05-20 10:00:00|12059.7|12053.7|12056.9|12050.9|12059.7|12053.7|12055.5|12049.5|0
1716199500000|2024-05-20 10:05:00|12055.5|12049.5|12055.5|12049.5|12056.9|12050.9|12054.1|12048.1|0
1716199800000|2024-05-20 10:10:00|12055.6|12049.6|12055.6|12049.6|12057|12051|12055.5|12049.5|0
1716200100000|2024-05-20 10:15:00|12055.5|12049.5|12054.2|12048.2|12056.9|12050.9|12052.8|12046.8|0
1716200400000|2024-05-20 10:20:00|12055.5|12049.5|12054.1|12048.1|12055.5|12049.5|12054.1|12048.1|0
1716200700000|2024-05-20 10:25:00|12054.2|12048.2|12052.8|12046.8|12055.5|12049.5|12051.4|12045.4|0
1716201000000|2024-05-20 10:30:00|12051.4|12045.4|12055.6|12049.6|12055.6|12049.6|12051.4|12045.4|0
1716201300000|2024-05-20 10:35:00|12056.9|12050.9|12056.9|12050.9|12056.9|12050.9|12055.5|12049.5|0
1716201600000|2024-05-20 10:40:00|12058.3|12052.3|12058.3|12052.3|12058.3|12052.3|12058.3|12052.3|0
1716201900000|2024-05-20 10:45:00|12056.9|12050.9|12058.3|12052.3|12059.7|12053.7|12056.9|12050.9|0
1716202200000|2024-05-20 10:50:00|12059.7|12053.7|12061.1|12055.1|12061.1|12055.1|12059.7|12053.7|0
1716202500000|2024-05-20 10:55:00|12060.4|12054.4|12059.8|12053.8|12061.1|12055.1|12059.7|12053.7|0
1716202800000|2024-05-20 11:00:00|12061.1|12055.1|12062.5|12056.5|12063.9|12057.9|12061.1|12055.1|0
1716203100000|2024-05-20 11:05:00|12061.1|12055.1|12061.1|12055.1|12062.5|12056.5|12061.1|12055.1|0
1716203400000|2024-05-20 11:10:00|12059.7|12053.7|12059.7|12053.7|12059.7|12053.7|12058.3|12052.3|0
1716203700000|2024-05-20 11:15:00|12061.1|12055.1|12061.1|12055.1|12062.5|12056.5|12059.7|12053.7|0
1716204000000|2024-05-20 11:20:00|12059.7|12053.7|12061.2|12055.2|12061.2|12055.2|12059.7|12053.7|0
1716204300000|2024-05-20 11:25:00|12062.5|12056.5|12062.6|12056.6|12064|12058|12061.2|12055.2|0
1716204600000|2024-05-20 11:30:00|12064|12058|12064|12058|12064|12058|12062.5|12056.5|0
1716204900000|2024-05-20 11:35:00|12062.6|12056.6|12061.2|12055.2|12064|12058|12061.2|12055.2|0
1716205200000|2024-05-20 11:40:00|12062.6|12056.6|12061.2|12055.2|12062.6|12056.6|12061.2|12055.2|0
1716205800000|2024-05-20 11:50:00|12060.5|12054.5|12059.8|12053.8|12061.2|12055.2|12058.4|12052.4|0
1716206100000|2024-05-20 11:55:00|12061.2|12055.2|12062.6|12056.6|12062.6|12056.6|12059.8|12053.8|0
1716206400000|2024-05-20 12:00:00|12061.2|12055.2|12061.2|12055.2|12065.3|12059.3|12061.2|12055.2|0
1716206700000|2024-05-20 12:05:00|12062.5|12056.5|12062.6|12056.6|12062.6|12056.6|12061.2|12055.2|0
1716207000000|2024-05-20 12:10:00|12061.2|12055.2|12062.6|12056.6|12062.6|12056.6|12061.2|12055.2|0
1716207300000|2024-05-20 12:15:00|12064|12058|12066.6|12060.6|12066.6|12060.6|12064|12058|0
1716207600000|2024-05-20 12:20:00|12066.5|12060.5|12063.7|12057.7|12067.9|12061.9|12062.3|12056.3|0
1716207900000|2024-05-20 12:25:00|12065.1|12059.1|12063.4|12057.4|12065.1|12059.1|12062.3|12056.3|0
1716208200000|2024-05-20 12:30:00|12062.1|12056.1|12059.3|12053.3|12062.1|12056.1|12059.2|12053.2|0
1716208500000|2024-05-20 12:35:00|12059.2|12053.2|12060.6|12054.6|12062|12056|12059.2|12053.2|0
1716208800000|2024-05-20 12:40:00|12061.9|12055.9|12060.5|12054.5|12063.3|12057.3|12059|12053|0
1716209100000|2024-05-20 12:45:00|12061.9|12055.9|12064.7|12058.7|12064.7|12058.7|12060.5|12054.5|0
1716209400000|2024-05-20 12:50:00|12066.1|12060.1|12063.5|12057.5|12066.1|12060.1|12062.1|12056.1|0
1716209700000|2024-05-20 12:55:00|12062.1|12056.1|12066.2|12060.2|12066.3|12060.3|12062.1|12056.1|0
1716210000000|2024-05-20 13:00:00|12066.3|12060.3|12064.9|12058.9|12067.7|12061.7|12064.8|12058.8|0
1716210300000|2024-05-20 13:05:00|12064.8|12058.8|12062.1|12056.1|12064.8|12058.8|12060.7|12054.7|0
1716210600000|2024-05-20 13:10:00|12062.2|12056.2|12059.3|12053.3|12062.2|12056.2|12058|12052|0
1716210900000|2024-05-20 13:15:00|12059.4|12053.4|12063.5|12057.5|12064.9|12058.9|12059.3|12053.3|0
1716211200000|2024-05-20 13:20:00|12062.1|12056.1|12059.4|12053.4|12062.1|12056.1|12058|12052|0
1716211500000|2024-05-20 13:25:00|12059.3|12053.3|12056.5|12050.5|12059.4|12053.4|12055.1|12049.1|0
1716211800000|2024-05-20 13:30:00|12056.6|12050.6|12058.1|12052.1|12059.5|12053.5|12056.5|12050.5|0
1716212100000|2024-05-20 13:35:00|12058.2|12052.2|12056.7|12050.7|12058.2|12052.2|12056.7|12050.7|0
1716212400000|2024-05-20 13:40:00|12056.8|12050.8|12059.5|12053.5|12059.5|12053.5|12056.7|12050.7|0
1716212700000|2024-05-20 13:45:00|12059.6|12053.6|12059.7|12053.7|12062.4|12056.4|12058.2|12052.2|0
1716213000000|2024-05-20 13:50:00|12061.1|12055.1|12064.1|12058.1|12064.1|12058.1|12061.1|12055.1|0
1716213300000|2024-05-20 13:55:00|12064|12058|12062.7|12056.7|12064.2|12058.2|12059.9|12053.9|0
1716213600000|2024-05-20 14:00:00|12062.8|12056.8|12061.3|12055.3|12064.1|12058.1|12058.4|12052.4|0
1716213900000|2024-05-20 14:05:00|12062.6|12056.6|12062.7|12056.7|12064.1|12058.1|12059.8|12053.8|0
1716214200000|2024-05-20 14:10:00|12064.1|12058.1|12061.3|12055.3|12064.1|12058.1|12061.3|12055.3|0
1716214500000|2024-05-20 14:15:00|12061.7|12055.7|12063.2|12057.2|12064.6|12058.6|12061.7|12055.7|0
1716214800000|2024-05-20 14:20:00|12064.6|12058.6|12061.8|12055.8|12064.7|12058.7|12061.8|12055.8|0
1716215100000|2024-05-20 14:25:00|12061.1|12055.1|12059.1|12053.1|12061.1|12055.1|12057.6|12051.6|0
1716215400000|2024-05-20 14:30:00|12057.2|12051.2|12055.8|12049.8|12057.3|12051.3|12054.5|12048.5|0
1716215700000|2024-05-20 14:35:00|12055.9|12049.9|12054.4|12048.4|12057.3|12051.3|12054.4|12048.4|0
1716216000000|2024-05-20 14:40:00|12054.5|12048.5|12058.7|12052.7|12058.7|12052.7|12054.5|12048.5|0
1716216300000|2024-05-20 14:45:00|12058.6|12052.6|12060.1|12054.1|12060.1|12054.1|12057.2|12051.2|0
1716216600000|2024-05-20 14:50:00|12060|12054|12060.1|12054.1|12061.5|12055.5|12060|12054|0
1716216900000|2024-05-20 14:55:00|12060|12054|12058.6|12052.6|12060.1|12054.1|12057.3|12051.3|0
1716217200000|2024-05-20 15:00:00|12058.7|12052.7|12057.2|12051.2|12058.7|12052.7|12057.2|12051.2|0
1716217500000|2024-05-20 15:05:00|12058.6|12052.6|12058.6|12052.6|12058.6|12052.6|12057.2|12051.2|0
1716217800000|2024-05-20 15:10:00|12060|12054|12060|12054|12060|12054|12058.6|12052.6|0
1716218100000|2024-05-20 15:15:00|12059.9|12053.9|12061.3|12055.3|12061.3|12055.3|12058.5|12052.5|0
1716218400000|2024-05-20 15:20:00|12060|12054|12058.7|12052.7|12061.3|12055.3|12057.2|12051.2|0
1716218700000|2024-05-20 15:25:00|12060.1|12054.1|12060.1|12054.1|12060.1|12054.1|12058.7|12052.7|0
1716219000000|2024-05-20 15:30:00|12061.5|12055.5|12060.1|12054.1|12061.5|12055.5|12060.1|12054.1|0
1716219300000|2024-05-20 15:35:00|12061.5|12055.5|12061.4|12055.4|12061.5|12055.5|12060.1|12054.1|0
1716219600000|2024-05-20 15:40:00|12061.3|12055.3|12055.7|12049.7|12061.3|12055.3|12055.7|12049.7|0
1716219900000|2024-05-20 15:45:00|12057.1|12051.1|12055.7|12049.7|12057.1|12051.1|12055.7|12049.7|0
1716220200000|2024-05-20 15:50:00|12057.1|12051.1|12055.6|12049.6|12057.1|12051.1|12055.6|12049.6|0
1716220500000|2024-05-20 15:55:00|12054.2|12048.2|12057.1|12051.1|12057.1|12051.1|12054.2|12048.2|0
1716220800000|2024-05-20 16:00:00|12058.5|12052.5|12058.5|12052.5|12058.5|12052.5|12058.5|12052.5|0
1716221100000|2024-05-20 16:05:00|12057.1|12051.1|12057.1|12051.1|12057.1|12051.1|12057.1|12051.1|0
1716221400000|2024-05-20 16:10:00|12057|12051|12055.6|12049.6|12057.1|12051.1|12055.6|12049.6|0
1716221700000|2024-05-20 16:15:00|12055.7|12049.7|12055.6|12049.6|12055.7|12049.7|12054.2|12048.2|0
1716222000000|2024-05-20 16:20:00|12055.7|12049.7|12055.6|12049.6|12055.7|12049.7|12054.2|12048.2|0
1716222300000|2024-05-20 16:25:00|12054.2|12048.2|12054.2|12048.2|12054.2|12048.2|12052.8|12046.8|0
1716222600000|2024-05-20 16:30:00|12055.6|12049.6|12055.6|12049.6|12055.6|12049.6|12055.6|12049.6|0
1716222900000|2024-05-20 16:35:00|12056.3|12050.3|12058.5|12052.5|12059.9|12053.9|12055.6|12049.6|0
1716223200000|2024-05-20 16:40:00|12059.8|12053.8|12061.2|12055.2|12061.3|12055.3|12058.4|12052.4|0
1716223500000|2024-05-20 16:45:00|12061.8|12055.8|12060.3|12054.3|12061.8|12055.8|12060.3|12054.3|0
1716223800000|2024-05-20 16:50:00|12060.4|12054.4|12061.8|12055.8|12063.2|12057.2|12060.3|12054.3|0
1716224100000|2024-05-20 16:55:00|12060.4|12054.4|12061.8|12055.8|12061.8|12055.8|12060.4|12054.4|0
1716224400000|2024-05-20 17:00:00|12058.5|12052.5|12058.5|12052.5|12058.5|12052.5|12058.5|12052.5|0
1716224700000|2024-05-20 17:05:00|12059.9|12053.9|12059.9|12053.9|12059.9|12053.9|12058.5|12052.5|0
1716225000000|2024-05-20 17:10:00|12058.5|12052.5|12059.9|12053.9|12059.9|12053.9|12058.5|12052.5|0
1716225300000|2024-05-20 17:15:00|12061.3|12055.3|12058.5|12052.5|12061.3|12055.3|12058.4|12052.4|0
1716225600000|2024-05-20 17:20:00|12058.4|12052.4|12055.6|12049.6|12058.4|12052.4|12055.6|12049.6|0
1716225900000|2024-05-20 17:25:00|12055.7|12049.7|12051.3|12045.3|12055.7|12049.7|12049.8|12043.8|0
1716226200000|2024-05-20 17:30:00|12054.6|12048.6|12054.6|12048.6|12054.6|12048.6|12051.7|12045.7|0
1716226500000|2024-05-20 17:35:00|12053.2|12047.2|12054.5|12048.5|12054.6|12048.6|12053.1|12047.1|0
1716226800000|2024-05-20 17:40:00|12054.6|12048.6|12054.6|12048.6|12054.6|12048.6|12053.1|12047.1|0
1716227100000|2024-05-20 17:45:00|12054.1|12048.1|12051.2|12045.2|12054.1|12048.1|12051.2|12045.2|0
1716227400000|2024-05-20 17:50:00|12051.3|12045.3|12049.8|12043.8|12052.6|12046.6|12049.8|12043.8|0
1716227700000|2024-05-20 17:55:00|12051.2|12045.2|12051.2|12045.2|12051.2|12045.2|12049.8|12043.8|0
1716228000000|2024-05-20 18:00:00|12049.8|12043.8|12049.8|12043.8|12051.2|12045.2|12049.8|12043.8|0
1716228300000|2024-05-20 18:05:00|12049.7|12043.7|12045.5|12039.5|12049.8|12043.8|12041.1|12035.1|0
1716228600000|2024-05-20 18:10:00|12045.4|12039.4|12045.5|12039.5|12046.9|12040.9|12045.4|12039.4|0
1716228900000|2024-05-20 18:15:00|12046.9|12040.9|12045.5|12039.5|12048.3|12042.3|12044|12038|0
1716229200000|2024-05-20 18:20:00|12046.9|12040.9|12045.5|12039.5|12046.9|12040.9|12045.5|12039.5|0
1716229500000|2024-05-20 18:25:00|12046.9|12040.9|12048.4|12042.4|12048.4|12042.4|12046.9|12040.9|0
1716229800000|2024-05-20 18:30:00|12049.8|12043.8|12049.8|12043.8|12051.2|12045.2|12048.4|12042.4|0
1716230100000|2024-05-20 18:35:00|12051.2|12045.2|12051.2|12045.2|12051.2|12045.2|12049.8|12043.8|0
1716230400000|2024-05-20 18:40:00|12051.3|12045.3|12051.3|12045.3|12051.3|12045.3|12051.2|12045.2|0
1716230700000|2024-05-20 18:45:00|12051.2|12045.2|12049.8|12043.8|12051.3|12045.3|12049.8|12043.8|0
1716231000000|2024-05-20 18:50:00|12048.4|12042.4|12048.4|12042.4|12049.8|12043.8|12048.3|12042.3|0
1716231300000|2024-05-20 18:55:00|12048.3|12042.3|12046.9|12040.9|12048.4|12042.4|12046.9|12040.9|0
1716231600000|2024-05-20 19:00:00|12045.5|12039.5|12046.9|12040.9|12048.3|12042.3|12045.5|12039.5|0
1716231900000|2024-05-20 19:05:00|12048.3|12042.3|12049.8|12043.8|12049.8|12043.8|12046.9|12040.9|0
1716232200000|2024-05-20 19:10:00|12051.2|12045.2|12049.8|12043.8|12051.2|12045.2|12049.8|12043.8|0
1716232500000|2024-05-20 19:15:00|12049.9|12043.9|12049.8|12043.8|12051.3|12045.3|12049.8|12043.8|0
1716232800000|2024-05-20 19:20:00|12048.4|12042.4|12049.8|12043.8|12049.8|12043.8|12048.4|12042.4|0
1716233100000|2024-05-20 19:25:00|12048.4|12042.4|12049.8|12043.8|12049.8|12043.8|12048.4|12042.4|0
1716233400000|2024-05-20 19:30:00|12049.9|12043.9|12047|12041|12051.2|12045.2|12046.9|12040.9|0
1716233700000|2024-05-20 19:35:00|12048.3|12042.3|12047|12041|12048.4|12042.4|12046.9|12040.9|0
1716234000000|2024-05-20 19:40:00|12048.4|12042.4|12046.9|12040.9|12048.4|12042.4|12045.5|12039.5|0
1716234300000|2024-05-20 19:45:00|12048.8|12042.8|12047.4|12041.4|12048.9|12042.9|12045.9|12039.9|0
1716234600000|2024-05-20 19:50:00|12047.3|12041.3|12047.4|12041.4|12048.8|12042.8|12045.9|12039.9|0
1716234900000|2024-05-20 19:55:00|12047.3|12041.3|12050.3|12044.3|12050.3|12044.3|12047.3|12041.3|0
1716235200000|2024-05-20 20:00:00|12049.4|12043.4|12049.8|12043.8|12053.1|12047.1|12049.4|12043.4|0
1716235500000|2024-05-20 20:05:00|12049.4|12043.4|12047.1|12041.1|12049.4|12043.4|12046.4|12040.4|0
1716235800000|2024-05-20 20:10:00|12046.8|12040.8|12045.8|12039.8|12047.1|12041.1|12045.1|12039.1|0
1716236100000|2024-05-20 20:15:00|12045.5|12039.5|12047.1|12041.1|12047.1|12041.1|12045.5|12039.5|0
1716236400000|2024-05-20 20:20:00|12046.8|12040.8|12046.1|12040.1|12046.8|12040.8|12045.8|12039.8|0
1716236700000|2024-05-20 20:25:00|12045.8|12039.8|12046.5|12040.5|12046.5|12040.5|12045.8|12039.8|0
1716237000000|2024-05-20 20:30:00|12046.8|12040.8|12047.5|12041.5|12047.5|12041.5|12046.8|12040.8|0
1716237300000|2024-05-20 20:35:00|12047.1|12041.1|12047.5|12041.5|12047.5|12041.5|12047.1|12041.1|0
1716237600000|2024-05-20 20:40:00|12047.1|12041.1|12047.1|12041.1|12047.8|12041.8|12047.1|12041.1|0
1716237900000|2024-05-20 20:45:00|12046.8|12040.8|12047.5|12041.5|12047.5|12041.5|12046.5|12040.5|0
1716238200000|2024-05-20 20:50:00|12047.8|12041.8|12048.5|12042.5|12048.8|12042.8|12047.5|12041.5|0
1716238500000|2024-05-20 20:55:00|12048.2|12042.2|12048|12042|12048.7|12042.7|12047.7|12041.7|0
1716238800000|2024-05-20 21:00:00|12048.2|12042.2|12048.8|12042.8|12049.1|12043.1|12047.8|12041.8|0
1716239100000|2024-05-20 21:05:00|12047.5|12041.5|12047.5|12041.5|12047.5|12041.5|12047.2|12041.2|0
1716239400000|2024-05-20 21:10:00|12047.1|12041.1|12047.2|12041.2|12047.5|12041.5|12046.8|12040.8|0
1716239700000|2024-05-20 21:15:00|12047.1|12041.1|12046.9|12040.9|12047.2|12041.2|12046.8|12040.8|0
1716240000000|2024-05-20 21:20:00|12047.2|12041.2|12047.1|12041.1|12047.4|12041.4|12046.8|12040.8|0
1716240300000|2024-05-20 21:25:00|12046.8|12040.8|12047.2|12041.2|12047.2|12041.2|12046.8|12040.8|0
1716240600000|2024-05-20 21:30:00|12047.4|12041.4|12047.5|12041.5|12047.5|12041.5|12047.4|12041.4|0
1716241200000|2024-05-20 21:40:00|12047.4|12041.4|12047.4|12041.4|12047.4|12041.4|12047.4|12041.4|0
1716242100000|2024-05-20 21:55:00|12047.5|12041.5|12047.5|12041.5|12047.5|12041.5|12047.4|12041.4|0
1716242400000|2024-05-20 22:00:00|12046.8|12040.8|12047.9|12041.9|12048.8|12042.8|12046.1|12040.1|0
1716242700000|2024-05-20 22:05:00|12048|12042|12047.5|12041.5|12048.2|12042.2|12047.2|12041.2|0
1716243000000|2024-05-20 22:10:00|12047.8|12041.8|12046.9|12040.9|12047.9|12041.9|12046.9|12040.9|0
1716243300000|2024-05-20 22:15:00|12046.5|12040.5|12046.9|12040.9|12047.2|12041.2|12046.5|12040.5|0
1716243600000|2024-05-20 22:20:00|12047.2|12041.2|12046.5|12040.5|12047.2|12041.2|12046.5|12040.5|0
1716243900000|2024-05-20 22:25:00|12046.9|12040.9|12046.2|12040.2|12046.9|12040.9|12045.8|12039.8|0
1716244200000|2024-05-20 22:30:00|12045.8|12039.8|12045.5|12039.5|12046.2|12040.2|12045.5|12039.5|0
1716244500000|2024-05-20 22:35:00|12045.8|12039.8|12044.8|12038.8|12045.8|12039.8|12044.8|12038.8|0
1716244800000|2024-05-20 22:40:00|12045.2|12039.2|12044.8|12038.8|12045.5|12039.5|12044.8|12038.8|0
1716245100000|2024-05-20 22:45:00|12044.5|12038.5|12044.2|12038.2|12044.8|12038.8|12044.2|12038.2|0
1716245400000|2024-05-20 22:50:00|12043.9|12037.9|12044.2|12038.2|12044.2|12038.2|12043.9|12037.9|0
1716245700000|2024-05-20 22:55:00|12043.9|12037.9|12044.8|12038.8|12044.8|12038.8|12043.9|12037.9|0
1716246000000|2024-05-20 23:00:00|12045.1|12039.1|12044.8|12038.8|12045.1|12039.1|12044.2|12038.2|0
1716246300000|2024-05-20 23:05:00|12045.1|12039.1|12045.2|12039.2|12045.8|12039.8|12044.8|12038.8|0
1716246600000|2024-05-20 23:10:00|12045.5|12039.5|12045.8|12039.8|12045.8|12039.8|12045.2|12039.2|0
1716246900000|2024-05-20 23:15:00|12046.2|12040.2|12045.5|12039.5|12046.2|12040.2|12045.5|12039.5|0
1716247200000|2024-05-20 23:20:00|12045.2|12039.2|12045.2|12039.2|12045.5|12039.5|12045.2|12039.2|0
1716247500000|2024-05-20 23:25:00|12045.5|12039.5|12045.2|12039.2|12045.5|12039.5|12045.2|12039.2|0
1716247800000|2024-05-20 23:30:00|12044.8|12038.8|12044.8|12038.8|12045.2|12039.2|12044.5|12038.5|0
1716248100000|2024-05-20 23:35:00|12045.2|12039.2|12044.8|12038.8|12045.5|12039.5|12044.8|12038.8|0
1716248400000|2024-05-20 23:40:00|12044.6|12038.6|12045.2|12039.2|12045.2|12039.2|12044.5|12038.5|0
1716248700000|2024-05-20 23:45:00|12044.8|12038.8|12045.5|12039.5|12045.8|12039.8|12044.8|12038.8|0
1716249000000|2024-05-20 23:50:00|12045.6|12039.6|12046.2|12040.2|12046.5|12040.5|12045.5|12039.5|0
1716249300000|2024-05-20 23:55:00|12046.5|12040.5|12046.5|12040.5|12046.5|12040.5|12045.8|12039.8|0
1716249600000|2024-05-21 00:00:00|12046.9|12040.9|12045.1|12039.1|12046.9|12040.9|12044.1|12038.1|0
1716249900000|2024-05-21 00:05:00|12045.5|12039.5|12045.5|12039.5|12046.5|12040.5|12044.4|12038.4|0
1716250200000|2024-05-21 00:10:00|12045.8|12039.8|12045.5|12039.5|12045.8|12039.8|12045.5|12039.5|0
1716250500000|2024-05-21 00:15:00|12045.7|12039.7|12044.4|12038.4|12045.8|12039.8|12043|12037|0
1716251100000|2024-05-21 00:25:00|12043|12037|12043|12037|12043|12037|12043|12037|0
1716251400000|2024-05-21 00:30:00|12044.4|12038.4|12044.5|12038.5|12044.5|12038.5|12044.4|12038.4|0
1716251700000|2024-05-21 00:35:00|12045.9|12039.9|12045.9|12039.9|12047.2|12041.2|12045.9|12039.9|0
1716252300000|2024-05-21 00:45:00|12045.8|12039.8|12047.2|12041.2|12047.2|12041.2|12045.8|12039.8|0
1716252600000|2024-05-21 00:50:00|12045.8|12039.8|12045.8|12039.8|12045.8|12039.8|12044.5|12038.5|0
1716252900000|2024-05-21 00:55:00|12044.5|12038.5|12044.5|12038.5|12044.5|12038.5|12044.5|12038.5|0
1716253200000|2024-05-21 01:00:00|12043.1|12037.1|12043.1|12037.1|12043.1|12037.1|12041.7|12035.7|0
1716253500000|2024-05-21 01:05:00|12043|12037|12043.1|12037.1|12043.1|12037.1|12041.7|12035.7|0
1716253800000|2024-05-21 01:10:00|12041.7|12035.7|12041.7|12035.7|12041.7|12035.7|12041.7|12035.7|0
1716254100000|2024-05-21 01:15:00|12043.1|12037.1|12043.1|12037.1|12043.1|12037.1|12043.1|12037.1|0
1716254400000|2024-05-21 01:20:00|12044.5|12038.5|12044.5|12038.5|12044.5|12038.5|12044.5|12038.5|0
1716254700000|2024-05-21 01:25:00|12043.1|12037.1|12041.6|12035.6|12043.1|12037.1|12041.6|12035.6|0
1716255000000|2024-05-21 01:30:00|12040.3|12034.3|12038.9|12032.9|12040.3|12034.3|12038.8|12032.8|0
1716255300000|2024-05-21 01:35:00|12040.3|12034.3|12040.3|12034.3|12040.3|12034.3|12040.3|12034.3|0
1716255600000|2024-05-21 01:40:00|12041.7|12035.7|12040.3|12034.3|12041.7|12035.7|12038.9|12032.9|0
1716255900000|2024-05-21 01:45:00|12038.9|12032.9|12038.9|12032.9|12040.3|12034.3|12038.9|12032.9|0
1716256200000|2024-05-21 01:50:00|12040.3|12034.3|12038.9|12032.9|12040.3|12034.3|12038.9|12032.9|0
1716256500000|2024-05-21 01:55:00|12037.5|12031.5|12037.5|12031.5|12037.5|12031.5|12037.5|12031.5|0
1716256800000|2024-05-21 02:00:00|12038.9|12032.9|12037.5|12031.5|12038.9|12032.9|12037.5|12031.5|0
1716257400000|2024-05-21 02:10:00|12036.1|12030.1|12034.8|12028.8|12036.2|12030.2|12034.8|12028.8|0
1716257700000|2024-05-21 02:15:00|12033.4|12027.4|12032|12026|12034.8|12028.8|12032|12026|0
1716258000000|2024-05-21 02:20:00|12032.7|12026.7|12033.4|12027.4|12034.8|12028.8|12032.7|12026.7|0
1716258300000|2024-05-21 02:25:00|12034.8|12028.8|12033.4|12027.4|12034.8|12028.8|12033.4|12027.4|0
1716258600000|2024-05-21 02:30:00|12032|12026|12032|12026|12032|12026|12032|12026|0
1716258900000|2024-05-21 02:35:00|12030.6|12024.6|12030.6|12024.6|12030.6|12024.6|12030.6|12024.6|0
1716259200000|2024-05-21 02:40:00|12032|12026|12032|12026|12032.7|12026.7|12032|12026|0
1716259500000|2024-05-21 02:45:00|12030.6|12024.6|12030.6|12024.6|12030.6|12024.6|12030.6|12024.6|0
1716259800000|2024-05-21 02:50:00|12031.3|12025.3|12030.6|12024.6|12031.3|12025.3|12030.6|12024.6|0
1716260400000|2024-05-21 03:00:00|12032|12026|12032|12026|12032|12026|12032|12026|0
1716260700000|2024-05-21 03:05:00|12033.4|12027.4|12033.4|12027.4|12034.8|12028.8|12033.4|12027.4|0
1716261000000|2024-05-21 03:10:00|12034.8|12028.8|12033.4|12027.4|12034.8|12028.8|12033.4|12027.4|0
1716261300000|2024-05-21 03:15:00|12034.1|12028.1|12034.8|12028.8|12034.8|12028.8|12033.4|12027.4|0
1716261600000|2024-05-21 03:20:00|12033.4|12027.4|12034.8|12028.8|12034.8|12028.8|12033.4|12027.4|0
1716262500000|2024-05-21 03:35:00|12033.4|12027.4|12033.4|12027.4|12033.4|12027.4|12033.4|12027.4|0
1716262800000|2024-05-21 03:40:00|12032.7|12026.7|12033.4|12027.4|12033.4|12027.4|12032|12026|0
1716263400000|2024-05-21 03:50:00|12034.8|12028.8|12034.8|12028.8|12034.8|12028.8|12034.8|12028.8|0
1716264000000|2024-05-21 04:00:00|12034.9|12028.9|12034.9|12028.9|12034.9|12028.9|12034.9|12028.9|0
1716264600000|2024-05-21 04:10:00|12035.6|12029.6|12034.9|12028.9|12036.3|12030.3|12034.9|12028.9|0
1716264900000|2024-05-21 04:15:00|12035.6|12029.6|12034.9|12028.9|12035.6|12029.6|12034.9|12028.9|0
1716265200000|2024-05-21 04:20:00|12036.3|12030.3|12036.3|12030.3|12036.3|12030.3|12036.3|12030.3|0
1716265800000|2024-05-21 04:30:00|12037.7|12031.7|12036.3|12030.3|12037.7|12031.7|12036.3|12030.3|0
1716266100000|2024-05-21 04:35:00|12037|12031|12037.7|12031.7|12037.7|12031.7|12036.3|12030.3|0
1716266400000|2024-05-21 04:40:00|12039.1|12033.1|12037.7|12031.7|12039.1|12033.1|12037.7|12031.7|0
1716266700000|2024-05-21 04:45:00|12037|12031|12036.3|12030.3|12037.7|12031.7|12036.3|12030.3|0
1716267000000|2024-05-21 04:50:00|12037|12031|12036.3|12030.3|12037.7|12031.7|12036.3|12030.3|0
1716267300000|2024-05-21 04:55:00|12037.7|12031.7|12037.7|12031.7|12037.7|12031.7|12037.7|12031.7|0
1716267600000|2024-05-21 05:00:00|12038.4|12032.4|12037.7|12031.7|12039.1|12033.1|12037.7|12031.7|0
1716267900000|2024-05-21 05:05:00|12038.4|12032.4|12039.1|12033.1|12040.5|12034.5|12037.7|12031.7|0
1716268200000|2024-05-21 05:10:00|12037.7|12031.7|12037.7|12031.7|12037.7|12031.7|12037.7|12031.7|0
1716268800000|2024-05-21 05:20:00|12036.3|12030.3|12037.7|12031.7|12037.7|12031.7|12036.3|12030.3|0
1716269100000|2024-05-21 05:25:00|12036.3|12030.3|12037.7|12031.7|12037.7|12031.7|12036.3|12030.3|0
1716269400000|2024-05-21 05:30:00|12038.4|12032.4|12037.7|12031.7|12039.1|12033.1|12037.7|12031.7|0
1716269700000|2024-05-21 05:35:00|12036.3|12030.3|12037.7|12031.7|12037.7|12031.7|12036.3|12030.3|0
1716270000000|2024-05-21 05:40:00|12037|12031|12037.7|12031.7|12037.7|12031.7|12036.3|12030.3|0
1716270300000|2024-05-21 05:45:00|12036.3|12030.3|12036.3|12030.3|12037.7|12031.7|12036.3|12030.3|0
1716270600000|2024-05-21 05:50:00|12037.7|12031.7|12037.7|12031.7|12037.7|12031.7|12036.3|12030.3|0
1716270900000|2024-05-21 05:55:00|12036.3|12030.3|12034.9|12028.9|12037.7|12031.7|12034.9|12028.9|0
1716271200000|2024-05-21 06:00:00|12048|12046|12060.5|12058.5|12060.5|12058.5|12027|12025|184
1716271500000|2024-05-21 06:05:00|12061|12059|12067|12065|12070.5|12068.5|12057|12055|82
1716271800000|2024-05-21 06:10:00|12068|12066|12076|12074|12076|12074|12066.5|12064.5|60
1716272100000|2024-05-21 06:15:00|12076.5|12074.5|12077.5|12075.5|12080|12078|12074|12072|69
1716272400000|2024-05-21 06:20:00|12077|12075|12076|12074|12077.5|12075.5|12073.5|12071.5|34
1716272700000|2024-05-21 06:25:00|12076.5|12074.5|12073.5|12071.5|12077.5|12075.5|12073.5|12071.5|15
1716273000000|2024-05-21 06:30:00|12074|12072|12077|12075|12078.5|12076.5|12073|12071|14
1716273300000|2024-05-21 06:35:00|12077.5|12075.5|12072|12070|12078.5|12076.5|12069.5|12067.5|43
1716273600000|2024-05-21 06:40:00|12072.5|12070.5|12074|12072|12074|12072|12071|12069|12
1716273900000|2024-05-21 06:45:00|12073.5|12071.5|12070|12068|12077.5|12075.5|12070|12068|33
1716274200000|2024-05-21 06:50:00|12070.5|12068.5|12066|12064|12072.5|12070.5|12066|12064|25
1716274500000|2024-05-21 06:55:00|12066.5|12064.5|12041.5|12039.5|12072|12070|12041.5|12039.5|258
1716274800000|2024-05-21 07:00:00|12049|12047|12038.5|12036.5|12055|12053|12029.5|12027.5|1105
1716275100000|2024-05-21 07:05:00|12039|12037|12023|12021|12040.5|12038.5|12012.5|12010.5|557
1716275400000|2024-05-21 07:10:00|12023.5|12021.5|12046|12044|12046|12044|12020.5|12018.5|233
1716275700000|2024-05-21 07:15:00|12046.5|12044.5|12047.5|12045.5|12051.5|12049.5|12044|12042|254
1716276000000|2024-05-21 07:20:00|12048|12046|12033|12031|12049|12047|12029.5|12027.5|270
1716276300000|2024-05-21 07:25:00|12033.5|12031.5|12036.5|12034.5|12038|12036|12031.5|12029.5|202
1716276600000|2024-05-21 07:30:00|12038|12036|12036|12034|12040.5|12038.5|12033.5|12031.5|264
1716276900000|2024-05-21 07:35:00|12036.5|12034.5|12039|12037|12042|12040|12031.5|12029.5|320
1716277200000|2024-05-21 07:40:00|12038.5|12036.5|12033|12031|12039|12037|12030|12028|196
1716277500000|2024-05-21 07:45:00|12033.5|12031.5|12030.5|12028.5|12034|12032|12029.5|12027.5|192
1716277800000|2024-05-21 07:50:00|12031|12029|12032.5|12030.5|12036|12034|12028|12026|109
1716278100000|2024-05-21 07:55:00|12032|12030|12031|12029|12033|12031|12029.5|12027.5|269
1716278400000|2024-05-21 08:00:00|12029.5|12027.5|12039|12037|12047.5|12045.5|12027|12025|514
1716278700000|2024-05-21 08:05:00|12039.5|12037.5|12030|12028|12039.5|12037.5|12027|12025|304
1716279000000|2024-05-21 08:10:00|12030.5|12028.5|12033.5|12031.5|12034|12032|12027.5|12025.5|142
1716279300000|2024-05-21 08:15:00|12034|12032|12034|12032|12041.5|12039.5|12031.5|12029.5|202
1716279600000|2024-05-21 08:20:00|12034.5|12032.5|12035|12033|12041.5|12039.5|12032|12030|274
1716279900000|2024-05-21 08:25:00|12034.5|12032.5|12026|12024|12037|12035|12025|12023|247
1716280200000|2024-05-21 08:30:00|12026.5|12024.5|12025|12023|12032.5|12030.5|12022|12020|364
1716280500000|2024-05-21 08:35:00|12025.5|12023.5|12024|12022|12028.5|12026.5|12023|12021|451
1716280800000|2024-05-21 08:40:00|12023|12021|12019|12017|12023.5|12021.5|12017|12015|145
1716281100000|2024-05-21 08:45:00|12018.5|12016.5|12029|12027|12029|12027|12018|12016|240
1716281400000|2024-05-21 08:50:00|12028.5|12026.5|12031|12029|12033|12031|12025|12023|169
1716281700000|2024-05-21 08:55:00|12030.5|12028.5|12029|12027|12033.5|12031.5|12029|12027|108
1716282000000|2024-05-21 09:00:00|12028.5|12026.5|12030.5|12028.5|12030.5|12028.5|12026.5|12024.5|117
1716282300000|2024-05-21 09:05:00|12030|12028|12034|12032|12036|12034|12029|12027|91
1716282600000|2024-05-21 09:10:00|12033.5|12031.5|12035|12033|12040.5|12038.5|12031|12029|165
1716282900000|2024-05-21 09:15:00|12034.5|12032.5|12027.5|12025.5|12034.5|12032.5|12026|12024|156
1716283200000|2024-05-21 09:20:00|12028|12026|12028.5|12026.5|12029|12027|12021|12019|144
1716283500000|2024-05-21 09:25:00|12029|12027|12022.5|12020.5|12029|12027|12022|12020|72
1716283800000|2024-05-21 09:30:00|12022|12020|12018|12016|12022.5|12020.5|12017.5|12015.5|72
1716284100000|2024-05-21 09:35:00|12017.5|12015.5|12012|12010|12018|12016|12012|12010|221
1716284400000|2024-05-21 09:40:00|12012.5|12010.5|12010.5|12008.5|12013|12011|12009|12007|86
1716284700000|2024-05-21 09:45:00|12011|12009|12013.5|12011.5|12015|12013|12010|12008|85
1716285000000|2024-05-21 09:50:00|12014|12012|12007|12005|12014.5|12012.5|12006.5|12004.5|92
1716285300000|2024-05-21 09:55:00|12006.5|12004.5|12005.5|12003.5|12006.5|12004.5|12002.5|12000.5|107
1716285600000|2024-05-21 10:00:00|12005|12003|12014|12012|12015|12013|12005|12003|135
1716285900000|2024-05-21 10:05:00|12013.5|12011.5|12010|12008|12016|12014|12009|12007|111
1716286200000|2024-05-21 10:10:00|12010.5|12008.5|12014|12012|12017|12015|12010|12008|137
1716286500000|2024-05-21 10:15:00|12013.5|12011.5|12011|12009|12014.5|12012.5|12010|12008|97
1716286800000|2024-05-21 10:20:00|12011.5|12009.5|12012|12010|12015|12013|12011|12009|63
1716287100000|2024-05-21 10:25:00|12012.5|12010.5|12010|12008|12015|12013|12009.5|12007.5|60
1716287400000|2024-05-21 10:30:00|12009|12007|12011|12009|12012|12010|12009|12007|62
1716287700000|2024-05-21 10:35:00|12012|12010|12012|12010|12013|12011|12010|12008|54
1716288000000|2024-05-21 10:40:00|12012.5|12010.5|12017|12015|12017|12015|12012|12010|51
1716288300000|2024-05-21 10:45:00|12017.5|12015.5|12013|12011|12019|12017|12013|12011|67
1716288600000|2024-05-21 10:50:00|12012.5|12010.5|12010|12008|12013|12011|12009|12007|46
1716288900000|2024-05-21 10:55:00|12009.5|12007.5|12010|12008|12010.5|12008.5|12006|12004|85
1716289200000|2024-05-21 11:00:00|12010.5|12008.5|12005|12003|12011|12009|12004.5|12002.5|90
1716289500000|2024-05-21 11:05:00|12005.5|12003.5|11999.5|11997.5|12008|12006|11996|11994|252
1716289800000|2024-05-21 11:10:00|12000|11998|11997.5|11995.5|12001|11999|11997|11995|144
1716290100000|2024-05-21 11:15:00|11997|11995|11995.5|11993.5|11998.5|11996.5|11995|11993|119
1716290400000|2024-05-21 11:20:00|11996|11994|11993.5|11991.5|11996.5|11994.5|11992|11990|244
1716290700000|2024-05-21 11:25:00|11993|11991|11990|11988|11995.5|11993.5|11989|11987|139
1716291000000|2024-05-21 11:30:00|11989.5|11987.5|11985.5|11983.5|11990|11988|11985|11983|131
1716291300000|2024-05-21 11:35:00|11985|11983|11987|11985|11989|11987|11985|11983|111
1716291600000|2024-05-21 11:40:00|11988.6|11986.6|11984.6|11982.6|11990.6|11988.6|11984.1|11982.1|257
1716291900000|2024-05-21 11:45:00|11984.1|11982.1|11989.6|11987.6|11990.6|11988.6|11984.1|11982.1|199
1716292200000|2024-05-21 11:50:00|11989.1|11987.1|11992.6|11990.6|11994.6|11992.6|11989.1|11987.1|78
1716292500000|2024-05-21 11:55:00|11991.6|11989.6|11995.6|11993.6|11996.6|11994.6|11991.6|11989.6|105
1716292800000|2024-05-21 12:00:00|11995.1|11993.1|11992.6|11990.6|11997.6|11995.6|11991.6|11989.6|177
1716293100000|2024-05-21 12:05:00|11993.1|11991.1|11987.6|11985.6|11995.6|11993.6|11985.6|11983.6|235
1716293400000|2024-05-21 12:10:00|11988.1|11986.1|11994.6|11992.6|11994.6|11992.6|11987.6|11985.6|196
1716293700000|2024-05-21 12:15:00|11995.1|11993.1|11994.6|11992.6|11995.6|11993.6|11992.6|11990.6|210
1716294000000|2024-05-21 12:20:00|11994.1|11992.1|11990.6|11988.6|11994.6|11992.6|11987.6|11985.6|172
1716294300000|2024-05-21 12:25:00|11990.1|11988.1|11987.6|11985.6|11990.6|11988.6|11984.6|11982.6|163
1716294600000|2024-05-21 12:30:00|11987.1|11985.1|11982.6|11980.6|11988.6|11986.6|11982.6|11980.6|247
1716294900000|2024-05-21 12:35:00|11982.1|11980.1|11981.6|11979.6|11983.6|11981.6|11977.1|11975.1|233
1716295200000|2024-05-21 12:40:00|11982.6|11980.6|11981.1|11979.1|11983.6|11981.6|11979.6|11977.6|96
1716295500000|2024-05-21 12:45:00|11980.6|11978.6|11987.6|11985.6|11987.6|11985.6|11979.6|11977.6|114
1716295800000|2024-05-21 12:50:00|11988.1|11986.1|11986.6|11984.6|11990.6|11988.6|11985.6|11983.6|138
1716296100000|2024-05-21 12:55:00|11987.1|11985.1|11985.6|11983.6|11988.1|11986.1|11983.6|11981.6|239
1716296400000|2024-05-21 13:00:00|11986.6|11984.6|11989.6|11987.6|11990.6|11988.6|11972.6|11970.6|391
1716296700000|2024-05-21 13:05:00|11990.6|11988.6|11995.1|11993.1|11996.6|11994.6|11989.1|11987.1|136
1716297000000|2024-05-21 13:10:00|11994.6|11992.6|11986.1|11984.1|11995.6|11993.6|11985.6|11983.6|145
1716297300000|2024-05-21 13:15:00|11985.6|11983.6|11987.6|11985.6|11989.6|11987.6|11984.6|11982.6|97
1716297600000|2024-05-21 13:20:00|11988.1|11986.1|11987.6|11985.6|11990.6|11988.6|11984.6|11982.6|91
1716297900000|2024-05-21 13:25:00|11988.1|11986.1|11987.6|11985.6|11992.6|11990.6|11985.6|11983.6|121
1716298200000|2024-05-21 13:30:00|11988.6|11986.6|11990.6|11988.6|11994.6|11992.6|11983.6|11981.6|174
1716298500000|2024-05-21 13:35:00|11991.6|11989.6|11997.1|11995.1|11998.6|11996.6|11990.6|11988.6|192
1716298800000|2024-05-21 13:40:00|11996.6|11994.6|11999.6|11997.6|11999.6|11997.6|11993.6|11991.6|182
1716299100000|2024-05-21 13:45:00|11997.1|11995.1|12001.6|11999.6|12002.6|12000.6|11996.1|11994.1|213
1716299400000|2024-05-21 13:50:00|12002.1|12000.1|12003.6|12001.6|12006.6|12004.6|11999.6|11997.6|240
1716299700000|2024-05-21 13:55:00|12004.1|12002.1|11995.6|11993.6|12006.1|12004.1|11992.6|11990.6|227
1716300000000|2024-05-21 14:00:00|11996.1|11994.1|12007.1|12005.1|12007.6|12005.6|11995.6|11993.6|181
1716300300000|2024-05-21 14:05:00|12006.6|12004.6|12012.6|12010.6|12013.6|12011.6|12006.1|12004.1|130
1716300600000|2024-05-21 14:10:00|12011.2|12009.2|12014.2|12012.2|12014.2|12012.2|12009.2|12007.2|138
1716300900000|2024-05-21 14:15:00|12013.7|12011.7|12010.7|12008.7|12014.2|12012.2|12009.7|12007.7|326
1716301200000|2024-05-21 14:20:00|12010.2|12008.2|12007.2|12005.2|12010.2|12008.2|12004.2|12002.2|180
1716301500000|2024-05-21 14:25:00|12007.7|12005.7|12011.2|12009.2|12013.2|12011.2|12006.7|12004.7|143
1716301800000|2024-05-21 14:30:00|12009.7|12007.7|12011.2|12009.2|12011.2|12009.2|12004.2|12002.2|194
1716302100000|2024-05-21 14:35:00|12010.7|12008.7|12011.2|12009.2|12016.2|12014.2|12009.7|12007.7|342
1716302400000|2024-05-21 14:40:00|12011.7|12009.7|12002.7|12000.7|12014.2|12012.2|12002.2|12000.2|162
1716302700000|2024-05-21 14:45:00|12002.2|12000.2|12000.2|11998.2|12003.7|12001.7|11998.7|11996.7|165
1716303000000|2024-05-21 14:50:00|11999.7|11997.7|11997.2|11995.2|12001.2|11999.2|11994.7|11992.7|166
1716303300000|2024-05-21 14:55:00|11996.7|11994.7|11996.7|11994.7|11998.2|11996.2|11993.2|11991.2|205
1716303600000|2024-05-21 15:00:00|11996.2|11994.2|12000.7|11998.7|12002.2|12000.2|11996.2|11994.2|205
1716303900000|2024-05-21 15:05:00|12000.2|11998.2|12004.7|12002.7|12005.2|12003.2|11998.2|11996.2|250
1716304200000|2024-05-21 15:10:00|12005.2|12003.2|12002.7|12000.7|12005.2|12003.2|12000.7|11998.7|489
1716304500000|2024-05-21 15:15:00|12003.2|12001.2|12007.2|12005.2|12009.7|12007.7|12002.2|12000.2|1071
1716304800000|2024-05-21 15:20:00|12006.7|12004.7|12006.2|12004.2|12008.2|12006.2|12004.2|12002.2|582
1716305100000|2024-05-21 15:25:00|12006.7|12004.7|11999.2|11997.2|12008.2|12006.2|11994.7|11992.7|3007
1716305400000|2024-05-21 15:30:00|11999.7|11997.7|11997.2|11995.2|12000.2|11998.2|11992.2|11990.2|1022
1716305700000|2024-05-21 15:35:00|11997.7|11995.7|12004.2|12002.2|12004.2|12002.2|11997.2|11995.2|320
1716306000000|2024-05-21 15:40:00|12003.7|12001.7|12004.7|12002.7|12007.2|12005.2|12003.2|12001.2|125
1716306300000|2024-05-21 15:45:00|12005.2|12003.2|12007.7|12005.7|12008.7|12006.7|12005.2|12003.2|51
1716306600000|2024-05-21 15:50:00|12008.2|12006.2|12007.2|12005.2|12008.7|12006.7|12004.2|12002.2|163
1716306900000|2024-05-21 15:55:00|12006.7|12004.7|12005.7|12003.7|12009.2|12007.2|12005.2|12003.2|77
1716307200000|2024-05-21 16:00:00|12006.2|12004.2|12006.2|12004.2|12008.2|12006.2|12004.2|12002.2|51
1716307500000|2024-05-21 16:05:00|12006.7|12004.7|12006.2|12004.2|12007.7|12005.7|12005.2|12003.2|25
1716307800000|2024-05-21 16:10:00|12006.7|12004.7|12008.7|12006.7|12010.2|12008.2|12006.7|12004.7|29
1716308100000|2024-05-21 16:15:00|12009.2|12007.2|12010.2|12008.2|12010.7|12008.7|12008.7|12006.7|57
1716308400000|2024-05-21 16:20:00|12009.7|12007.7|12008.2|12006.2|12010.7|12008.7|12008.2|12006.2|37
1716308700000|2024-05-21 16:25:00|12008.7|12006.7|12010.2|12008.2|12010.7|12008.7|12007.7|12005.7|23
1716309000000|2024-05-21 16:30:00|12010.7|12008.7|12009.2|12007.2|12011.7|12009.7|12009.2|12007.2|14
1716309300000|2024-05-21 16:35:00|12008.7|12006.7|12009.7|12007.7|12009.7|12007.7|12007.7|12005.7|10
1716309600000|2024-05-21 16:40:00|12009.2|12007.2|12007.7|12005.7|12009.7|12007.7|12007.2|12005.2|13
1716309900000|2024-05-21 16:45:00|12007.2|12005.2|12006.7|12004.7|12008.7|12006.7|12006.7|12004.7|26
1716310200000|2024-05-21 16:50:00|12007.2|12005.2|12008.2|12006.2|12009.7|12007.7|12007.2|12005.2|5
1716310500000|2024-05-21 16:55:00|12007.2|12005.2|12007.2|12005.2|12008.2|12006.2|12006.2|12004.2|21
1716310800000|2024-05-21 17:00:00|12006.7|12004.7|12006.2|12004.2|12008.2|12006.2|12006.2|12004.2|11
1716311100000|2024-05-21 17:05:00|12006.7|12004.7|12006.7|12004.7|12007.7|12005.7|12006.2|12004.2|16
1716311400000|2024-05-21 17:10:00|12007.2|12005.2|12005.2|12003.2|12007.2|12005.2|12003.7|12001.7|31
1716311700000|2024-05-21 17:15:00|12004.7|12002.7|12005.7|12003.7|12006.2|12004.2|12004.7|12002.7|12
1716312000000|2024-05-21 17:20:00|12005.2|12003.2|12006.7|12004.7|12008.2|12006.2|12005.2|12003.2|8
1716312300000|2024-05-21 17:25:00|12007.2|12005.2|12008.2|12006.2|12008.2|12006.2|12005.7|12003.7|4
1716312600000|2024-05-21 17:30:00|12008.7|12006.7|12007.7|12005.7|12009.7|12007.7|12006.7|12004.7|36
1716312900000|2024-05-21 17:35:00|12008.2|12006.2|12009.7|12007.7|12009.7|12007.7|12007.7|12005.7|7
1716313200000|2024-05-21 17:40:00|12010.2|12008.2|12010.2|12008.2|12010.2|12008.2|12009.2|12007.2|27
1716313500000|2024-05-21 17:45:00|12010.7|12008.7|12009.7|12007.7|12011.2|12009.2|12009.2|12007.2|22
1716313800000|2024-05-21 17:50:00|12010.2|12008.2|12010.2|12008.2|12010.7|12008.7|12009.7|12007.7|6
1716314100000|2024-05-21 17:55:00|12010.7|12008.7|12012.2|12010.2|12012.2|12010.2|12010.7|12008.7|18
1716314400000|2024-05-21 18:00:00|12011.7|12009.7|12009.7|12007.7|12011.7|12009.7|12009.2|12007.2|16
1716314700000|2024-05-21 18:05:00|12010.2|12008.2|12011.7|12009.7|12012.7|12010.7|12009.2|12007.2|7
1716315000000|2024-05-21 18:10:00|12011.2|12009.2|12011.2|12009.2|12012.2|12010.2|12010.2|12008.2|4
1716315300000|2024-05-21 18:15:00|12011.7|12009.7|12010.2|12008.2|12012.2|12010.2|12010.2|12008.2|1
1716315600000|2024-05-21 18:20:00|12009.7|12007.7|12008.7|12006.7|12010.7|12008.7|12008.7|12006.7|1
1716315900000|2024-05-21 18:25:00|12009.2|12007.2|12008.7|12006.7|12009.7|12007.7|12008.7|12006.7|3
1716316200000|2024-05-21 18:30:00|12009.2|12007.2|12009.7|12007.7|12012.2|12010.2|12009.2|12007.2|12
1716316500000|2024-05-21 18:35:00|12009.2|12007.2|12007.2|12005.2|12009.7|12007.7|12006.7|12004.7|3
1716316800000|2024-05-21 18:40:00|12007.7|12005.7|12005.7|12003.7|12007.7|12005.7|12005.2|12003.2|11
1716317100000|2024-05-21 18:45:00|12006.2|12004.2|12008.7|12006.7|12008.7|12006.7|12006.2|12004.2|5
1716317400000|2024-05-21 18:50:00|12008.2|12006.2|12008.2|12006.2|12008.7|12006.7|12007.2|12005.2|4
1716317700000|2024-05-21 18:55:00|12008.7|12006.7|12009.7|12007.7|12009.7|12007.7|12008.7|12006.7|4
1716318000000|2024-05-21 19:00:00|12010.2|12008.2|12010.7|12008.7|12012.7|12010.7|12010.2|12008.2|5
1716318300000|2024-05-21 19:05:00|12010.2|12008.2|12013.7|12011.7|12013.7|12011.7|12010.2|12008.2|3
1716318600000|2024-05-21 19:10:00|12014.2|12012.2|12015.7|12013.7|12017.7|12015.7|12014.2|12012.2|15
1716318900000|2024-05-21 19:15:00|12016.2|12014.2|12014.2|12012.2|12016.2|12014.2|12013.7|12011.7|11
1716319200000|2024-05-21 19:20:00|12013.7|12011.7|12012.2|12010.2|12013.7|12011.7|12012.2|12010.2|5
1716319500000|2024-05-21 19:25:00|12012.7|12010.7|12013.7|12011.7|12013.7|12011.7|12011.2|12009.2|3
1716319800000|2024-05-21 19:30:00|12014.2|12012.2|12014.7|12012.7|12015.2|12013.2|12014.2|12012.2|2
1716320100000|2024-05-21 19:35:00|12015.2|12013.2|12014.2|12012.2|12017.2|12015.2|12014.2|12012.2|7
1716320400000|2024-05-21 19:40:00|12014.7|12012.7|12014.2|12012.2|12015.2|12013.2|12013.2|12011.2|6
1716320700000|2024-05-21 19:45:00|12013.2|12011.2|12013.2|12011.2|12014.2|12012.2|12013.2|12011.2|2
1716321000000|2024-05-21 19:50:00|12013.7|12011.7|12015.7|12013.7|12016.2|12014.2|12012.7|12010.7|24
1716321300000|2024-05-21 19:55:00|12016.2|12014.2|12015.7|12009.7|12017.7|12015.7|12012.7|12009.6|16
1716321600000|2024-05-21 20:00:00|12015.9|12009.9|12012.2|12006.2|12016.9|12010.9|12011.9|12005.9|0
1716321900000|2024-05-21 20:05:00|12011.9|12005.9|12014.3|12008.3|12014.3|12008.3|12011.9|12005.9|0
1716322200000|2024-05-21 20:10:00|12014.6|12008.6|12013.6|12007.6|12015.3|12009.3|12013.6|12007.6|0
1716322500000|2024-05-21 20:15:00|12013.9|12007.9|12014.7|12008.7|12014.7|12008.7|12013.9|12007.9|0
1716322800000|2024-05-21 20:20:00|12014.4|12008.4|12014.7|12008.7|12014.7|12008.7|12014.4|12008.4|0
1716323100000|2024-05-21 20:25:00|12014.4|12008.4|12014.7|12008.7|12014.7|12008.7|12014|12008|0
1716323400000|2024-05-21 20:30:00|12014.4|12008.4|12014|12008|12015|12009|12014|12008|0
1716323700000|2024-05-21 20:35:00|12013.7|12007.7|12014|12008|12014|12008|12013.7|12007.7|0
1716324000000|2024-05-21 20:40:00|12014.4|12008.4|12014.4|12008.4|12014.7|12008.7|12014|12008|0
1716324300000|2024-05-21 20:45:00|12014.7|12008.7|12014.7|12008.7|12014.7|12008.7|12014.4|12008.4|0
1716324600000|2024-05-21 20:50:00|12015|12009|12014.7|12008.7|12015|12009|12014.7|12008.7|0
1716324900000|2024-05-21 20:55:00|12014.4|12008.4|12013.4|12007.4|12014.4|12008.4|12013.1|12007.1|0
1716325200000|2024-05-21 21:00:00|12013.7|12007.7|12013.9|12007.9|12014|12008|12013.6|12007.6|0
1716325500000|2024-05-21 21:05:00|12013.7|12007.7|12013.9|12007.9|12013.9|12007.9|12013.7|12007.7|0
1716325800000|2024-05-21 21:10:00|12013.7|12007.7|12013.9|12007.9|12013.9|12007.9|12013.6|12007.6|0
1716326100000|2024-05-21 21:15:00|12013.7|12007.7|12013.3|12007.3|12013.7|12007.7|12013.3|12007.3|0
1716326400000|2024-05-21 21:20:00|12013.6|12007.6|12013.7|12007.7|12013.7|12007.7|12013.6|12007.6|0
1716327300000|2024-05-21 21:35:00|12013.6|12007.6|12013.6|12007.6|12013.6|12007.6|12013.6|12007.6|0
1716327600000|2024-05-21 21:40:00|12013.7|12007.7|12013.4|12007.4|12013.7|12007.7|12013.4|12007.4|0
1716327900000|2024-05-21 21:45:00|12013.6|12007.6|12013.6|12007.6|12013.7|12007.7|12013.6|12007.6|0
1716328200000|2024-05-21 21:50:00|12013.7|12007.7|12013.6|12007.6|12013.7|12007.7|12013.6|12007.6|0
1716328500000|2024-05-21 21:55:00|12013.4|12007.4|12013.6|12007.6|12013.6|12007.6|12013.4|12007.4|0
1716328800000|2024-05-21 22:00:00|12012.7|12006.7|12013.9|12007.9|12014.6|12008.6|12012.3|12006.3|0
1716329100000|2024-05-21 22:05:00|12014.3|12008.3|12013.9|12007.9|12014.3|12008.3|12013.9|12007.9|0
1716329400000|2024-05-21 22:10:00|12014.3|12008.3|12014.3|12008.3|12014.3|12008.3|12013.9|12007.9|0
1716329700000|2024-05-21 22:15:00|12014.6|12008.6|12014.3|12008.3|12014.6|12008.6|12014.3|12008.3|0
1716330000000|2024-05-21 22:20:00|12014.4|12008.4|12014.9|12008.9|12015.3|12009.3|12014.4|12008.4|0
1716330300000|2024-05-21 22:25:00|12015.3|12009.3|12014.9|12008.9|12015.3|12009.3|12014.9|12008.9|0
1716330600000|2024-05-21 22:30:00|12014.6|12008.6|12015.3|12009.3|12015.6|12009.6|12014.6|12008.6|0
1716330900000|2024-05-21 22:35:00|12015.6|12009.6|12015.6|12009.6|12015.9|12009.9|12015.3|12009.3|0
1716331200000|2024-05-21 22:40:00|12015.9|12009.9|12015.9|12009.9|12016.9|12010.9|12015.6|12009.6|0
1716331500000|2024-05-21 22:45:00|12015.6|12009.6|12016.3|12010.3|12016.3|12010.3|12015.6|12009.6|0
1716331800000|2024-05-21 22:50:00|12016.4|12010.4|12016.6|12010.6|12016.6|12010.6|12016.3|12010.3|0
1716332100000|2024-05-21 22:55:00|12016.3|12010.3|12016.3|12010.3|12016.3|12010.3|12016.3|12010.3|0
1716332400000|2024-05-21 23:00:00|12016.6|12010.6|12016.3|12010.3|12016.6|12010.6|12016.3|12010.3|0
1716332700000|2024-05-21 23:05:00|12016.4|12010.4|12016.9|12010.9|12016.9|12010.9|12016.3|12010.3|0
1716333300000|2024-05-21 23:15:00|12017.3|12011.3|12017.3|12011.3|12017.3|12011.3|12016.9|12010.9|0
1716333600000|2024-05-21 23:20:00|12016.9|12010.9|12017.3|12011.3|12017.3|12011.3|12016.9|12010.9|0
1716333900000|2024-05-21 23:25:00|12017.6|12011.6|12017.6|12011.6|12017.6|12011.6|12017.3|12011.3|0
1716334200000|2024-05-21 23:30:00|12017.3|12011.3|12017.6|12011.6|12017.6|12011.6|12017.3|12011.3|0
1716334500000|2024-05-21 23:35:00|12017.3|12011.3|12016.9|12010.9|12017.3|12011.3|12016.9|12010.9|0
1716334800000|2024-05-21 23:40:00|12017.3|12011.3|12016.4|12010.4|12017.3|12011.3|12016.3|12010.3|0
1716335100000|2024-05-21 23:45:00|12016.6|12010.6|12016.9|12010.9|12016.9|12010.9|12016.3|12010.3|0
1716335400000|2024-05-21 23:50:00|12017.3|12011.3|12017.3|12011.3|12017.3|12011.3|12016.9|12010.9|0
1716335700000|2024-05-21 23:55:00|12017.6|12011.6|12016.9|12010.9|12017.6|12011.6|12016.9|12010.9|0
1716336000000|2024-05-22 00:00:00|12016.6|12010.6|12016.3|12010.3|12016.9|12010.9|12016.3|12010.3|0
1716336300000|2024-05-22 00:05:00|12016.6|12010.6|12016.3|12010.3|12016.6|12010.6|12015.9|12009.9|0
1716336600000|2024-05-22 00:10:00|12016.6|12010.6|12016.2|12010.2|12016.9|12010.9|12015.9|12009.9|0
1716336900000|2024-05-22 00:15:00|12016.3|12010.3|12015.6|12009.6|12017|12011|12012.8|12006.8|0
1716337200000|2024-05-22 00:20:00|12017|12011|12018.4|12012.4|12018.4|12012.4|12017|12011|0
1716337500000|2024-05-22 00:25:00|12019.1|12013.1|12019.8|12013.8|12019.8|12013.8|12018.4|12012.4|0
1716338100000|2024-05-22 00:35:00|12018.4|12012.4|12018.4|12012.4|12019.8|12013.8|12018.4|12012.4|0
1716339000000|2024-05-22 00:50:00|12017|12011|12017|12011|12017|12011|12017|12011|0
1716339600000|2024-05-22 01:00:00|12016.9|12010.9|12018.3|12012.3|12018.3|12012.3|12016.9|12010.9|0
1716339900000|2024-05-22 01:05:00|12019.7|12013.7|12019.8|12013.8|12019.8|12013.8|12019.7|12013.7|0
1716340200000|2024-05-22 01:10:00|12019.7|12013.7|12019.8|12013.8|12019.8|12013.8|12019.7|12013.7|0
1716340500000|2024-05-22 01:15:00|12019.7|12013.7|12019.7|12013.7|12019.8|12013.8|12018.4|12012.4|0
1716340800000|2024-05-22 01:20:00|12018.4|12012.4|12018.4|12012.4|12019.7|12013.7|12018.4|12012.4|0
1716341100000|2024-05-22 01:25:00|12018.3|12012.3|12018.4|12012.4|12018.4|12012.4|12018.3|12012.3|0
1716341400000|2024-05-22 01:30:00|12018.3|12012.3|12018.4|12012.4|12019.8|12013.8|12017|12011|0
1716342300000|2024-05-22 01:45:00|12019.8|12013.8|12021.2|12015.2|12021.2|12015.2|12019.8|12013.8|0
1716343200000|2024-05-22 02:00:00|12022.6|12016.6|12022.6|12016.6|12022.6|12016.6|12021.2|12015.2|0
1716343500000|2024-05-22 02:05:00|12021.2|12015.2|12021.2|12015.2|12022.6|12016.6|12021.2|12015.2|0
1716343800000|2024-05-22 02:10:00|12019.8|12013.8|12021.2|12015.2|12021.2|12015.2|12019.8|12013.8|0
1716344400000|2024-05-22 02:20:00|12019.8|12013.8|12019.8|12013.8|12019.8|12013.8|12019.8|12013.8|0
1716345300000|2024-05-22 02:35:00|12018.4|12012.4|12019.8|12013.8|12019.8|12013.8|12018.4|12012.4|0
1716345600000|2024-05-22 02:40:00|12019.1|12013.1|12018.4|12012.4|12019.1|12013.1|12018.4|12012.4|0
1716345900000|2024-05-22 02:45:00|12019.8|12013.8|12018.4|12012.4|12019.8|12013.8|12018.4|12012.4|0
1716346200000|2024-05-22 02:50:00|12019.1|12013.1|12018.4|12012.4|12019.8|12013.8|12018.4|12012.4|0
1716346500000|2024-05-22 02:55:00|12019.8|12013.8|12019.8|12013.8|12019.8|12013.8|12019.8|12013.8|0
1716346800000|2024-05-22 03:00:00|12018.4|12012.4|12018.4|12012.4|12018.4|12012.4|12018.4|12012.4|0
1716347100000|2024-05-22 03:05:00|12017|12011|12017|12011|12017|12011|12017|12011|0
1716347700000|2024-05-22 03:15:00|12016.7|12010.7|12016.7|12010.7|12016.7|12010.7|12016.7|12010.7|0
1716351300000|2024-05-22 04:15:00|12015.4|12009.4|12015.4|12009.4|12015.4|12009.4|12015.4|12009.4|0
1716351600000|2024-05-22 04:20:00|12016.7|12010.7|12018.1|12012.1|12018.1|12012.1|12016.7|12010.7|0
1716351900000|2024-05-22 04:25:00|12016.7|12010.7|12017.4|12011.4|12018.1|12012.1|12016.7|12010.7|0
1716352200000|2024-05-22 04:30:00|12016.7|12010.7|12016.7|12010.7|12016.7|12010.7|12016.7|12010.7|0
1716352500000|2024-05-22 04:35:00|12015.3|12009.3|12016.7|12010.7|12016.7|12010.7|12015.3|12009.3|0
1716352800000|2024-05-22 04:40:00|12016|12010|12016.7|12010.7|12016.7|12010.7|12015.3|12009.3|0
1716353100000|2024-05-22 04:45:00|12016|12010|12016.7|12010.7|12016.7|12010.7|12015.3|12009.3|0
1716353700000|2024-05-22 04:55:00|12016|12010|12016.7|12010.7|12016.7|12010.7|12016|12010|0
1716354000000|2024-05-22 05:00:00|12018.1|12012.1|12014.7|12008.7|12018.1|12012.1|12014|12008|0
1716354300000|2024-05-22 05:05:00|12014|12008|12014|12008|12014.7|12008.7|12014|12008|0
1716354600000|2024-05-22 05:10:00|12014.7|12008.7|12014|12008|12015.4|12009.4|12014|12008|0
1716355800000|2024-05-22 05:30:00|12015.4|12009.4|12014|12008|12015.4|12009.4|12014|12008|0
1716356100000|2024-05-22 05:35:00|12015.3|12009.3|12015.3|12009.3|12015.3|12009.3|12015.3|12009.3|0
1716356400000|2024-05-22 05:40:00|12015.4|12009.4|12016.7|12010.7|12016.7|12010.7|12015.4|12009.4|0
1716356700000|2024-05-22 05:45:00|12018.1|12012.1|12018.1|12012.1|12018.1|12012.1|12018.1|12012.1|0
1716357000000|2024-05-22 05:50:00|12019.5|12013.5|12019.5|12013.5|12019.5|12013.5|12019.5|12013.5|0
1716357600000|2024-05-22 06:00:00|11995.2|11993.2|11997.2|11995.2|12001.7|11999.7|11985.2|11983.2|48
1716357900000|2024-05-22 06:05:00|11997.7|11995.7|11994.7|11992.7|11997.7|11995.7|11994.7|11992.7|17
1716358200000|2024-05-22 06:10:00|11993.7|11991.7|11994.2|11992.2|11994.2|11992.2|11990.7|11988.7|16
1716358500000|2024-05-22 06:15:00|11995.2|11993.2|11995.7|11993.7|11996.7|11994.7|11994.7|11992.7|15
1716358800000|2024-05-22 06:20:00|11995.2|11993.2|11992.7|11990.7|11995.7|11993.7|11992.2|11990.2|13
1716359100000|2024-05-22 06:25:00|11992.2|11990.2|11992.2|11990.2|11994.2|11992.2|11991.2|11989.2|16
1716359400000|2024-05-22 06:30:00|11991.7|11989.7|11991.7|11989.7|11993.7|11991.7|11986.7|11984.7|23
1716359700000|2024-05-22 06:35:00|11992.2|11990.2|11991.2|11989.2|11993.7|11991.7|11990.2|11988.2|48
1716360000000|2024-05-22 06:40:00|11990.7|11988.7|11994.2|11992.2|11994.2|11992.2|11990.2|11988.2|36
1716360300000|2024-05-22 06:45:00|11993.7|11991.7|11994.7|11992.7|11995.7|11993.7|11993.2|11991.2|46
1716360600000|2024-05-22 06:50:00|11994.2|11992.2|11995.2|11993.2|11996.7|11994.7|11992.2|11990.2|44
1716360900000|2024-05-22 06:55:00|11995.7|11993.7|11985.7|11983.7|11996.7|11994.7|11983.2|11981.2|93
1716361200000|2024-05-22 07:00:00|11990.2|11988.2|11974.7|11972.7|11990.2|11988.2|11971.7|11969.7|700
1716361500000|2024-05-22 07:05:00|11975.7|11973.7|11982.2|11980.2|11982.2|11980.2|11970.2|11968.2|414
1716361800000|2024-05-22 07:10:00|11982.7|11980.7|11980.7|11978.7|11989.2|11987.2|11979.2|11977.2|252
1716362100000|2024-05-22 07:15:00|11979.7|11977.7|11987.2|11985.2|11993.2|11991.2|11979.7|11977.7|227
1716362400000|2024-05-22 07:20:00|11987.7|11985.7|11983.2|11981.2|11991.2|11989.2|11982.2|11980.2|158
1716362700000|2024-05-22 07:25:00|11982.7|11980.7|11987.2|11985.2|11987.7|11985.7|11978.2|11976.2|230
1716363000000|2024-05-22 07:30:00|11987.7|11985.7|11978.2|11976.2|11987.7|11985.7|11977.2|11975.2|407
1716363300000|2024-05-22 07:35:00|11978.7|11976.7|11985.2|11983.2|11986.7|11984.7|11975.7|11973.7|161
1716363600000|2024-05-22 07:40:00|11984.2|11982.2|11977.7|11975.7|11986.7|11984.7|11974.7|11972.7|98
1716363900000|2024-05-22 07:45:00|11978.2|11976.2|11982.7|11980.7|11985.2|11983.2|11974.2|11972.2|132
1716364200000|2024-05-22 07:50:00|11982.2|11980.2|11979.2|11977.2|11986.7|11984.7|11976.2|11974.2|117
1716364500000|2024-05-22 07:55:00|11979.7|11977.7|11979.2|11977.2|11985.2|11983.2|11974.2|11972.2|185
1716364800000|2024-05-22 08:00:00|11978.7|11976.7|11988.2|11986.2|11988.2|11986.2|11978.7|11976.7|101
1716365100000|2024-05-22 08:05:00|11987.7|11985.7|11979.2|11977.2|11987.7|11985.7|11979.2|11977.2|87
1716365400000|2024-05-22 08:10:00|11979.7|11977.7|11984.2|11982.2|11984.2|11982.2|11977.2|11975.2|84
1716365700000|2024-05-22 08:15:00|11983.7|11981.7|11985.2|11983.2|11986.2|11984.2|11982.2|11980.2|111
1716366000000|2024-05-22 08:20:00|11985.7|11983.7|11980.2|11978.2|11987.2|11985.2|11979.7|11977.7|56
1716366300000|2024-05-22 08:25:00|11980.7|11978.7|11985.2|11983.2|11985.2|11983.2|11980.7|11978.7|63
1716366600000|2024-05-22 08:30:00|11984.7|11982.7|11980.2|11978.2|11990.2|11988.2|11980.2|11978.2|134
1716366900000|2024-05-22 08:35:00|11979.7|11977.7|11981.2|11979.2|11988.2|11986.2|11978.2|11976.2|121
1716367200000|2024-05-22 08:40:00|11980.7|11978.7|11980.2|11978.2|11983.2|11981.2|11979.2|11977.2|91
1716367500000|2024-05-22 08:45:00|11979.7|11977.7|11983.2|11981.2|11985.2|11983.2|11977.2|11975.2|79
1716367800000|2024-05-22 08:50:00|11983.7|11981.7|11977.7|11975.7|11985.2|11983.2|11977.2|11975.2|85
1716368100000|2024-05-22 08:55:00|11977.2|11975.2|11975.2|11973.2|11977.7|11975.7|11969.2|11967.2|120
1716368400000|2024-05-22 09:00:00|11975.7|11973.7|11975.2|11973.2|11977.2|11975.2|11972.7|11970.7|69
1716368700000|2024-05-22 09:05:00|11974.7|11972.7|11981.2|11979.2|11982.2|11980.2|11974.2|11972.2|107
1716369000000|2024-05-22 09:10:00|11980.7|11978.7|11978.7|11976.7|11981.7|11979.7|11977.2|11975.2|73
1716369300000|2024-05-22 09:15:00|11978.2|11976.2|11972.7|11970.7|11978.7|11976.7|11972.2|11970.2|41
1716369600000|2024-05-22 09:20:00|11973.2|11971.2|11967.2|11965.2|11974.2|11972.2|11967.2|11965.2|59
1716369900000|2024-05-22 09:25:00|11966.7|11964.7|11966.7|11964.7|11967.2|11965.2|11963.2|11961.2|54
1716370200000|2024-05-22 09:30:00|11967.2|11965.2|11969.2|11967.2|11970.2|11968.2|11961.7|11959.7|67
1716370500000|2024-05-22 09:35:00|11968.7|11966.7|11971.7|11969.7|11972.2|11970.2|11967.2|11965.2|52
1716370800000|2024-05-22 09:40:00|11971.2|11969.2|11975.7|11973.7|11977.7|11975.7|11970.2|11968.2|87
1716371100000|2024-05-22 09:45:00|11975.2|11973.2|11978.2|11976.2|11979.7|11977.7|11975.2|11973.2|47
1716371400000|2024-05-22 09:50:00|11977.7|11975.7|11983.7|11981.7|11985.2|11983.2|11976.2|11974.2|66
1716371700000|2024-05-22 09:55:00|11984.2|11982.2|11990.7|11988.7|11991.2|11989.2|11984.2|11982.2|69
1716372000000|2024-05-22 10:00:00|11991.2|11989.2|11989.2|11987.2|11993.2|11991.2|11984.2|11982.2|138
1716372300000|2024-05-22 10:05:00|11988.7|11986.7|11991.2|11989.2|11994.2|11992.2|11988.2|11986.2|56
1716372600000|2024-05-22 10:10:00|11991.7|11989.7|11990.2|11988.2|11993.2|11991.2|11988.2|11986.2|43
1716372900000|2024-05-22 10:15:00|11989.7|11987.7|11984.7|11982.7|11990.7|11988.7|11984.7|11982.7|47
1716373200000|2024-05-22 10:20:00|11985.2|11983.2|11983.2|11981.2|11987.2|11985.2|11983.2|11981.2|64
1716373500000|2024-05-22 10:25:00|11982.7|11980.7|11969.7|11967.7|11982.7|11980.7|11969.2|11967.2|149
1716373800000|2024-05-22 10:30:00|11970.2|11968.2|11968.2|11966.2|11973.7|11971.7|11963.7|11961.7|123
1716374100000|2024-05-22 10:35:00|11969.2|11967.2|11970.2|11968.2|11972.2|11970.2|11967.2|11965.2|108
1716374400000|2024-05-22 10:40:00|11970.7|11968.7|11968.7|11966.7|11973.2|11971.2|11968.2|11966.2|255
1716374700000|2024-05-22 10:45:00|11968.2|11966.2|11965.2|11963.2|11970.2|11968.2|11965.2|11963.2|38
1716375000000|2024-05-22 10:50:00|11964.7|11962.7|11958.7|11956.7|11965.2|11963.2|11958.2|11956.2|79
1716375300000|2024-05-22 10:55:00|11959.2|11957.2|11960.2|11958.2|11962.2|11960.2|11957.2|11955.2|56
1716375600000|2024-05-22 11:00:00|11960.7|11958.7|11958.2|11956.2|11963.7|11961.7|11957.7|11955.7|87
1716375900000|2024-05-22 11:05:00|11958.7|11956.7|11959.2|11957.2|11960.2|11958.2|11955.2|11953.2|61
1716376200000|2024-05-22 11:10:00|11958.7|11956.7|11958.7|11956.7|11958.7|11956.7|11955.7|11953.7|82
1716376500000|2024-05-22 11:15:00|11959.2|11957.2|11958.7|11956.7|11960.2|11958.2|11957.2|11955.2|55
1716376800000|2024-05-22 11:20:00|11959.2|11957.2|11952.7|11950.7|11959.2|11957.2|11952.7|11950.7|70
1716377100000|2024-05-22 11:25:00|11953.2|11951.2|11950.2|11948.2|11957.2|11955.2|11950.2|11948.2|71
1716377400000|2024-05-22 11:30:00|11950.7|11948.7|11950.7|11948.7|11951.2|11949.2|11946.2|11944.2|398
1716377700000|2024-05-22 11:35:00|11951.2|11949.2|11951.2|11949.2|11952.2|11950.2|11947.2|11945.2|119
1716378000000|2024-05-22 11:40:00|11953.1|11951.1|11953.6|11951.6|11955.1|11953.1|11951.6|11949.6|62
1716378300000|2024-05-22 11:45:00|11954.1|11952.1|11952.1|11950.1|11955.1|11953.1|11951.6|11949.6|70
1716378600000|2024-05-22 11:50:00|11952.6|11950.6|11946.1|11944.1|11953.1|11951.1|11946.1|11944.1|117
1716378900000|2024-05-22 11:55:00|11945.6|11943.6|11945.6|11943.6|11946.6|11944.6|11942.1|11940.1|101
1716379200000|2024-05-22 12:00:00|11945.1|11943.1|11945.1|11943.1|11951.1|11949.1|11943.1|11941.1|191
1716379500000|2024-05-22 12:05:00|11944.6|11942.6|11946.6|11944.6|11949.1|11947.1|11943.1|11941.1|138
1716379800000|2024-05-22 12:10:00|11946.1|11944.1|11943.6|11941.6|11946.1|11944.1|11943.1|11941.1|74
1716380100000|2024-05-22 12:15:00|11944.1|11942.1|11944.6|11942.6|11945.1|11943.1|11940.1|11938.1|160
1716380400000|2024-05-22 12:20:00|11944.1|11942.1|11939.6|11937.6|11946.1|11944.1|11938.1|11936.1|129
1716380700000|2024-05-22 12:25:00|11939.1|11937.1|11936.1|11934.1|11941.1|11939.1|11935.1|11933.1|197
1716381000000|2024-05-22 12:30:00|11935.6|11933.6|11930.1|11928.1|11936.6|11934.6|11929.6|11927.6|232
1716381300000|2024-05-22 12:35:00|11929.6|11927.6|11938.1|11936.1|11939.1|11937.1|11929.6|11927.6|167
1716381600000|2024-05-22 12:40:00|11937.6|11935.6|11944.6|11942.6|11948.1|11946.1|11937.6|11935.6|136
1716381900000|2024-05-22 12:45:00|11945.1|11943.1|11945.1|11943.1|11948.1|11946.1|11943.1|11941.1|66
1716382200000|2024-05-22 12:50:00|11944.6|11942.6|11948.1|11946.1|11948.1|11946.1|11939.6|11937.6|70
1716382500000|2024-05-22 12:55:00|11947.6|11945.6|11946.1|11944.1|11949.1|11947.1|11944.1|11942.1|45
1716382800000|2024-05-22 13:00:00|11946.6|11944.6|11950.6|11948.6|11951.1|11949.1|11945.1|11943.1|112
1716383100000|2024-05-22 13:05:00|11951.1|11949.1|11950.1|11948.1|11951.1|11949.1|11949.1|11947.1|131
1716383400000|2024-05-22 13:10:00|11949.6|11947.6|11947.6|11945.6|11950.1|11948.1|11945.1|11943.1|78
1716383700000|2024-05-22 13:15:00|11947.1|11945.1|11950.1|11948.1|11952.6|11950.6|11946.1|11944.1|77
1716384000000|2024-05-22 13:20:00|11949.1|11947.1|11947.6|11945.6|11951.1|11949.1|11946.6|11944.6|78
1716384300000|2024-05-22 13:25:00|11948.1|11946.1|11940.1|11938.1|11948.1|11946.1|11940.1|11938.1|68
1716384600000|2024-05-22 13:30:00|11940.6|11938.6|11948.1|11946.1|11948.1|11946.1|11939.1|11937.1|126
1716384900000|2024-05-22 13:35:00|11947.6|11945.6|11952.1|11950.1|11954.1|11952.1|11946.1|11944.1|167
1716385200000|2024-05-22 13:40:00|11953.1|11951.1|11959.1|11957.1|11961.1|11959.1|11952.6|11950.6|134
1716385500000|2024-05-22 13:45:00|11958.6|11956.6|11956.1|11954.1|11960.6|11958.6|11954.1|11952.1|84
1716385800000|2024-05-22 13:50:00|11956.6|11954.6|11948.6|11946.6|11958.1|11956.1|11948.6|11946.6|80
1716386100000|2024-05-22 13:55:00|11949.1|11947.1|11950.6|11948.6|11953.1|11951.1|11943.1|11941.1|131
1716386400000|2024-05-22 14:00:00|11951.1|11949.1|11946.6|11944.6|11956.1|11954.1|11946.1|11944.1|236
1716386700000|2024-05-22 14:05:00|11947.1|11945.1|11949.1|11947.1|11952.1|11950.1|11945.1|11943.1|163
1716387000000|2024-05-22 14:10:00|11949|11947|11949.5|11947.5|11952|11950|11948.5|11946.5|435
1716387300000|2024-05-22 14:15:00|11950|11948|11949|11947|11953.5|11951.5|11947|11945|143
1716387600000|2024-05-22 14:20:00|11949.5|11947.5|11944.5|11942.5|11952|11950|11944|11942|121
1716387900000|2024-05-22 14:25:00|11945|11943|11941|11939|11946|11944|11941|11939|118
1716388200000|2024-05-22 14:30:00|11941.5|11939.5|11943.5|11941.5|11944|11942|11936|11934|154
1716388500000|2024-05-22 14:35:00|11943|11941|11940.5|11938.5|11946.5|11944.5|11940.5|11938.5|153
1716388800000|2024-05-22 14:40:00|11941|11939|11936|11934|11943|11941|11935.5|11933.5|216
1716389100000|2024-05-22 14:45:00|11935.5|11933.5|11933|11931|11938|11936|11929.5|11927.5|174
1716389400000|2024-05-22 14:50:00|11933.5|11931.5|11939|11937|11941|11939|11932|11930|148
1716389700000|2024-05-22 14:55:00|11939.5|11937.5|11936|11934|11940|11938|11936|11934|228
1716390000000|2024-05-22 15:00:00|11937|11935|11941|11939|11942|11940|11937|11935|291
1716390300000|2024-05-22 15:05:00|11940.5|11938.5|11946.5|11944.5|11947|11945|11940|11938|293
1716390600000|2024-05-22 15:10:00|11947|11945|11952|11950|11952.5|11950.5|11945.5|11943.5|187
1716390900000|2024-05-22 15:15:00|11953|11951|11948|11946|11953|11951|11945|11943|632
1716391200000|2024-05-22 15:20:00|11948.5|11946.5|11944|11942|11952|11950|11944|11942|510
1716391500000|2024-05-22 15:25:00|11944.5|11942.5|11955|11953|11958.5|11956.5|11944.5|11942.5|1880
1716391800000|2024-05-22 15:30:00|11954|11952|11956|11954|11957|11955|11951|11949|865
1716392100000|2024-05-22 15:35:00|11955|11953|11958|11956|11959|11957|11955|11953|305
1716392400000|2024-05-22 15:40:00|11957|11955|11955|11953|11958|11956|11955|11953|144
1716392700000|2024-05-22 15:45:00|11955.5|11953.5|11951.5|11949.5|11955.5|11953.5|11951.5|11949.5|68
1716393000000|2024-05-22 15:50:00|11951|11949|11943|11941|11951|11949|11940.5|11938.5|106
1716393300000|2024-05-22 15:55:00|11943.5|11941.5|11947.5|11945.5|11947.5|11945.5|11943|11941|42
1716393600000|2024-05-22 16:00:00|11947|11945|11949|11947|11950|11948|11946.5|11944.5|12
1716393900000|2024-05-22 16:05:00|11948.5|11946.5|11951.5|11949.5|11953|11951|11948.5|11946.5|26
1716394200000|2024-05-22 16:10:00|11952|11950|11953.5|11951.5|11953.5|11951.5|11951.5|11949.5|24
1716394500000|2024-05-22 16:15:00|11953|11951|11951|11949|11953.5|11951.5|11948|11946|55
1716394800000|2024-05-22 16:20:00|11951.5|11949.5|11952.5|11950.5|11953.5|11951.5|11950.5|11948.5|63
1716395100000|2024-05-22 16:25:00|11952|11950|11949.5|11947.5|11952|11950|11948|11946|17
1716395400000|2024-05-22 16:30:00|11949|11947|11950.5|11948.5|11950.5|11948.5|11948|11946|10
1716395700000|2024-05-22 16:35:00|11950|11948|11949.5|11947.5|11950.5|11948.5|11948|11946|10
1716396000000|2024-05-22 16:40:00|11950|11948|11951.5|11949.5|11952|11950|11949|11947|31
1716396300000|2024-05-22 16:45:00|11952|11950|11951|11949|11952.5|11950.5|11950|11948|15
1716396600000|2024-05-22 16:50:00|11951.5|11949.5|11953|11951|11953|11951|11949.5|11947.5|11
1716396900000|2024-05-22 16:55:00|11952.5|11950.5|11952.5|11950.5|11953.5|11951.5|11952|11950|25
1716397200000|2024-05-22 17:00:00|11953|11951|11956|11954|11956.5|11954.5|11953|11951|9
1716397500000|2024-05-22 17:05:00|11955|11953|11956.5|11954.5|11956.5|11954.5|11954|11952|31
1716397800000|2024-05-22 17:10:00|11956|11954|11958|11956|11958|11956|11956|11954|11
1716398100000|2024-05-22 17:15:00|11957.5|11955.5|11958|11956|11958.5|11956.5|11957.5|11955.5|8
1716398400000|2024-05-22 17:20:00|11957.5|11955.5|11957|11955|11958.5|11956.5|11956.5|11954.5|11
1716398700000|2024-05-22 17:25:00|11957.5|11955.5|11954.5|11952.5|11957.5|11955.5|11953.5|11951.5|6
1716399000000|2024-05-22 17:30:00|11954|11952|11954|11952|11955.5|11953.5|11952.5|11950.5|1
1716399300000|2024-05-22 17:35:00|11952.5|11950.5|11945.5|11943.5|11952.5|11950.5|11941|11939|72
1716399600000|2024-05-22 17:40:00|11945|11943|11942.5|11940.5|11946|11944|11940.5|11938.5|21
1716399900000|2024-05-22 17:45:00|11942|11940|11947|11945|11947|11945|11940.5|11938.5|27
1716400200000|2024-05-22 17:50:00|11948|11946|11949|11947|11949.5|11947.5|11947.5|11945.5|21
1716400500000|2024-05-22 17:55:00|11948.5|11946.5|11951|11949|11951|11949|11946.5|11944.5|22
1716400800000|2024-05-22 18:00:00|11950.5|11948.5|11947|11945|11950.5|11948.5|11940|11938|77
1716401100000|2024-05-22 18:05:00|11946|11944|11947.5|11945.5|11950|11948|11945.5|11943.5|11
1716401400000|2024-05-22 18:10:00|11947|11945|11947.5|11945.5|11948.5|11946.5|11945|11943|41
1716401700000|2024-05-22 18:15:00|11948|11946|11944.5|11942.5|11948|11946|11943|11941|12
1716402000000|2024-05-22 18:20:00|11945|11943|11938.5|11936.5|11945.5|11943.5|11936|11934|44
1716402300000|2024-05-22 18:25:00|11938|11936|11933.5|11931.5|11941|11939|11933|11931|30
1716402600000|2024-05-22 18:30:00|11933|11931|11942.5|11940.5|11943.5|11941.5|11933|11931|268
1716402900000|2024-05-22 18:35:00|11942|11940|11941|11939|11943.5|11941.5|11940|11938|39
1716403200000|2024-05-22 18:40:00|11940.5|11938.5|11940|11938|11942.5|11940.5|11939.5|11937.5|75
1716403500000|2024-05-22 18:45:00|11940.5|11938.5|11940.5|11938.5|11942|11940|11940|11938|57
1716403800000|2024-05-22 18:50:00|11941|11939|11941.5|11939.5|11942.5|11940.5|11939|11937|23
1716404100000|2024-05-22 18:55:00|11941|11939|11946|11944|11946|11944|11941|11939|17
1716404400000|2024-05-22 19:00:00|11945.5|11943.5|11947|11945|11947|11945|11944.5|11942.5|11
1716404700000|2024-05-22 19:05:00|11946.5|11944.5|11950|11948|11951|11949|11946|11944|21
1716405000000|2024-05-22 19:10:00|11949.5|11947.5|11948|11946|11950|11948|11946.5|11944.5|5
1716405300000|2024-05-22 19:15:00|11947.5|11945.5|11943.5|11941.5|11950.5|11948.5|11941.5|11939.5|19
1716405600000|2024-05-22 19:20:00|11944|11942|11950.5|11948.5|11951|11949|11944|11942|12
1716405900000|2024-05-22 19:25:00|11950|11948|11950|11948|11951.5|11949.5|11947.5|11945.5|4
1716406200000|2024-05-22 19:30:00|11949.5|11947.5|11956.5|11954.5|11960.5|11958.5|11949.5|11947.5|24
1716406500000|2024-05-22 19:35:00|11956|11954|11953|11951|11956.5|11954.5|11953|11951|3
1716406800000|2024-05-22 19:40:00|11953.5|11951.5|11951|11949|11955|11953|11949.5|11947.5|13
1716407100000|2024-05-22 19:45:00|11952.5|11950.5|11950.5|11948.5|11953|11951|11950.5|11948.5|15
1716407400000|2024-05-22 19:50:00|11951|11949|11956|11954|11956|11954|11949.5|11947.5|30
1716407700000|2024-05-22 19:55:00|11956.5|11954.5|11964.9|11958.9|11965.6|11961.5|11956|11954|60
1716408000000|2024-05-22 20:00:00|11966|11960|11970.2|11964.2|11971.8|11965.8|11965.4|11959.4|0
1716408300000|2024-05-22 20:05:00|11969.9|11963.9|11966.9|11960.9|11969.9|11963.9|11966.5|11960.5|0
1716408600000|2024-05-22 20:10:00|11967.1|11961.1|11965.3|11959.3|11967.3|11961.3|11964.6|11958.6|0
1716408900000|2024-05-22 20:15:00|11965|11959|11964.3|11958.3|11967.1|11961.1|11962.6|11956.6|0
1716409200000|2024-05-22 20:20:00|11964.5|11958.5|11972.8|11966.8|11980.2|11974.2|11951.1|11945.1|0
1716409500000|2024-05-22 20:25:00|11972.9|11966.9|11965.5|11959.5|11973.4|11967.4|11963.2|11957.2|0
1716409800000|2024-05-22 20:30:00|11965.3|11959.3|11963.2|11957.2|11968.1|11962.1|11959.6|11953.6|0
1716410100000|2024-05-22 20:35:00|11963.5|11957.5|11966.9|11960.9|11967.5|11961.5|11962|11956|0
1716410400000|2024-05-22 20:40:00|11966.6|11960.6|11967.9|11961.9|11968.3|11962.3|11963.9|11957.9|0
1716410700000|2024-05-22 20:45:00|11968.1|11962.1|11967.9|11961.9|11968.9|11962.9|11966.8|11960.8|0
1716411000000|2024-05-22 20:50:00|11968|11962|11968.9|11962.9|11969.9|11963.9|11967.6|11961.6|0
1716411300000|2024-05-22 20:55:00|11968.6|11962.6|11967.3|11961.3|11969.2|11963.2|11967.3|11961.3|0
1716411600000|2024-05-22 21:00:00|11967.6|11961.6|11967.5|11961.5|11968|11962|11967.3|11961.3|0
1716411900000|2024-05-22 21:05:00|11967.3|11961.3|11967.8|11961.8|11967.9|11961.9|11967.3|11961.3|0
1716412200000|2024-05-22 21:10:00|11967.9|11961.9|11970|11964|11970|11964|11967.8|11961.8|0
1716412500000|2024-05-22 21:15:00|11969.9|11963.9|11969.5|11963.5|11970|11964|11968.8|11962.8|0
1716412800000|2024-05-22 21:20:00|11969.3|11963.3|11970.5|11964.5|11970.5|11964.5|11969.2|11963.2|0
1716413100000|2024-05-22 21:25:00|11970.2|11964.2|11971.1|11965.1|11971.6|11965.6|11970.1|11964.1|0
1716413400000|2024-05-22 21:30:00|11971.3|11965.3|11972.8|11966.8|11974.1|11968.1|11971.1|11965.1|0
1716413700000|2024-05-22 21:35:00|11973.4|11967.4|11973.4|11967.4|11974.4|11968.4|11972.2|11966.2|0
1716414000000|2024-05-22 21:40:00|11973.2|11967.2|11972.4|11966.4|11973.6|11967.6|11972.4|11966.4|0
1716414300000|2024-05-22 21:45:00|11972.3|11966.3|11972.8|11966.8|11972.9|11966.9|11972.2|11966.2|0
1716414600000|2024-05-22 21:50:00|11972.9|11966.9|11972.6|11966.6|11973.2|11967.2|11972.6|11966.6|0
1716414900000|2024-05-22 21:55:00|11972.8|11966.8|11972.5|11966.5|11973.2|11967.2|11972.4|11966.4|0
1716415200000|2024-05-22 22:00:00|11972.6|11966.6|11974.2|11968.2|11976.4|11970.4|11972.6|11966.6|0
1716415500000|2024-05-22 22:05:00|11973.9|11967.9|11972.4|11966.4|11974.2|11968.2|11971.8|11965.8|0
1716415800000|2024-05-22 22:10:00|11972.3|11966.3|11972.9|11966.9|11972.9|11966.9|11971.4|11965.4|0
1716416100000|2024-05-22 22:15:00|11972.8|11966.8|11970.5|11964.5|11973.2|11967.2|11970.5|11964.5|0
1716416400000|2024-05-22 22:20:00|11970.8|11964.8|11970.3|11964.3|11971.4|11965.4|11969.9|11963.9|0
1716416700000|2024-05-22 22:25:00|11970.4|11964.4|11971.4|11965.4|11971.8|11965.8|11970.4|11964.4|0
1716417000000|2024-05-22 22:30:00|11971.3|11965.3|11971.4|11965.4|11971.8|11965.8|11971.2|11965.2|0
1716417300000|2024-05-22 22:35:00|11971.3|11965.3|11971.2|11965.2|11971.8|11965.8|11971.1|11965.1|0
1716417600000|2024-05-22 22:40:00|11971.5|11965.5|11971.5|11965.5|11971.7|11965.7|11971.2|11965.2|0
1716417900000|2024-05-22 22:45:00|11971.2|11965.2|11972.1|11966.1|11972.1|11966.1|11971.2|11965.2|0
1716418200000|2024-05-22 22:50:00|11972.4|11966.4|11971.7|11965.7|11972.4|11966.4|11971.7|11965.7|0
1716418500000|2024-05-22 22:55:00|11971.9|11965.9|11971.9|11965.9|11972.4|11966.4|11971.7|11965.7|0
1716418800000|2024-05-22 23:00:00|11972|11966|11972.4|11966.4|11972.5|11966.5|11971.5|11965.5|0
1716419100000|2024-05-22 23:05:00|11972.5|11966.5|11973.7|11967.7|11973.7|11967.7|11972.5|11966.5|0
1716419400000|2024-05-22 23:10:00|11974.1|11968.1|11974|11968|11974.1|11968.1|11973.7|11967.7|0
1716419700000|2024-05-22 23:15:00|11973.9|11967.9|11974.1|11968.1|11974.5|11968.5|11973.7|11967.7|0
1716420000000|2024-05-22 23:20:00|11974.4|11968.4|11974.5|11968.5|11974.8|11968.8|11974.1|11968.1|0
1716420300000|2024-05-22 23:25:00|11974.8|11968.8|11974.5|11968.5|11974.8|11968.8|11974.5|11968.5|0
1716420600000|2024-05-22 23:30:00|11974.4|11968.4|11974.5|11968.5|11974.8|11968.8|11974.1|11968.1|0
1716420900000|2024-05-22 23:35:00|11974.4|11968.4|11974.7|11968.7|11974.8|11968.8|11974.1|11968.1|0
1716421200000|2024-05-22 23:40:00|11974.8|11968.8|11975|11969|11975.1|11969.1|11974.5|11968.5|0
1716421500000|2024-05-22 23:45:00|11975.1|11969.1|11975.5|11969.5|11975.5|11969.5|11974.8|11968.8|0
1716421800000|2024-05-22 23:50:00|11975.4|11969.4|11975.1|11969.1|11975.5|11969.5|11975.1|11969.1|0
1716422100000|2024-05-22 23:55:00|11975.2|11969.2|11975.4|11969.4|11975.5|11969.5|11975.1|11969.1|0
1716422400000|2024-05-23 00:00:00|11975.5|11969.5|11975.4|11969.4|11975.5|11969.5|11975|11969|0
1716422700000|2024-05-23 00:05:00|11975.2|11969.2|11973.7|11967.7|11976|11970|11973.6|11967.6|0
1716423000000|2024-05-23 00:10:00|11973.6|11967.6|11971.6|11965.6|11973.9|11967.9|11971.3|11965.3|0
1716423300000|2024-05-23 00:15:00|11971.8|11965.8|11976.6|11970.6|11976.6|11970.6|11970.2|11964.2|0
1716423600000|2024-05-23 00:20:00|11977.3|11971.3|11978|11972|11978|11972|11975.2|11969.2|0
1716423900000|2024-05-23 00:25:00|11978.7|11972.7|11979.4|11973.4|11979.4|11973.4|11978|11972|0
1716424200000|2024-05-23 00:30:00|11978.7|11972.7|11978|11972|11979.4|11973.4|11976.6|11970.6|0
1716424500000|2024-05-23 00:35:00|11976.6|11970.6|11976.6|11970.6|11978|11972|11976.6|11970.6|0
1716424800000|2024-05-23 00:40:00|11975.2|11969.2|11973.8|11967.8|11975.2|11969.2|11973.8|11967.8|0
1716425100000|2024-05-23 00:45:00|11975.2|11969.2|11975.2|11969.2|11976.6|11970.6|11973.8|11967.8|0
1716425400000|2024-05-23 00:50:00|11974.5|11968.5|11973.8|11967.8|11975.2|11969.2|11973.8|11967.8|0
1716425700000|2024-05-23 00:55:00|11972.4|11966.4|11973.8|11967.8|11973.8|11967.8|11972.4|11966.4|0
1716426000000|2024-05-23 01:00:00|11972.5|11966.5|11971|11965|11972.5|11966.5|11971|11965|0
1716426300000|2024-05-23 01:05:00|11971.7|11965.7|11976.6|11970.6|11976.6|11970.6|11971.7|11965.7|0
1716426600000|2024-05-23 01:10:00|11975.9|11969.9|11973.9|11967.9|11976.6|11970.6|11973.8|11967.8|0
1716426900000|2024-05-23 01:15:00|11973.8|11967.8|11972.5|11966.5|11975.3|11969.3|11972.5|11966.5|0
1716427200000|2024-05-23 01:20:00|11973.9|11967.9|11975.3|11969.3|11975.3|11969.3|11972.5|11966.5|0
1716427500000|2024-05-23 01:25:00|11976.7|11970.7|11975.3|11969.3|11976.7|11970.7|11975.3|11969.3|0
1716427800000|2024-05-23 01:30:00|11976.7|11970.7|11976.7|11970.7|11976.7|11970.7|11976.7|11970.7|0
1716428100000|2024-05-23 01:35:00|11978.1|11972.1|11976.7|11970.7|11978.1|11972.1|11976.7|11970.7|0
1716428400000|2024-05-23 01:40:00|11978.1|11972.1|11976.7|11970.7|11978.1|11972.1|11976.7|11970.7|0
1716428700000|2024-05-23 01:45:00|11978.1|11972.1|11979.6|11973.6|11981|11975|11976.7|11970.7|0
1716429000000|2024-05-23 01:50:00|11981|11975|11979.6|11973.6|11981|11975|11978.2|11972.2|0
1716429300000|2024-05-23 01:55:00|11978.9|11972.9|11979.5|11973.5|11979.6|11973.6|11978.1|11972.1|0
1716429600000|2024-05-23 02:00:00|11978.2|11972.2|11978.2|11972.2|11979.6|11973.6|11976.8|11970.8|0
1716429900000|2024-05-23 02:05:00|11977.5|11971.5|11976.8|11970.8|11978.2|11972.2|11976.8|11970.8|0
1716430200000|2024-05-23 02:10:00|11978.2|11972.2|11976.8|11970.8|11978.2|11972.2|11976.8|11970.8|0
1716431100000|2024-05-23 02:25:00|11978.2|11972.2|11978.2|11972.2|11978.2|11972.2|11978.2|11972.2|0
1716431400000|2024-05-23 02:30:00|11979.6|11973.6|11978.2|11972.2|11979.6|11973.6|11978.2|11972.2|0
1716431700000|2024-05-23 02:35:00|11976.8|11970.8|11978.2|11972.2|11978.2|11972.2|11976.8|11970.8|0
1716432000000|2024-05-23 02:40:00|11978.3|11972.3|11978.2|11972.2|11978.3|11972.3|11978.2|11972.2|0
1716432300000|2024-05-23 02:45:00|11978.3|11972.3|11978.3|11972.3|11979.6|11973.6|11978.3|11972.3|0
1716432900000|2024-05-23 02:55:00|11979.7|11973.7|11989.6|11983.6|11989.6|11983.6|11979.7|11973.7|0
1716433200000|2024-05-23 03:00:00|11989.7|11983.7|11993|11987|11993.8|11987.8|11989.7|11983.7|0
1716433500000|2024-05-23 03:05:00|11993.7|11987.7|11995.1|11989.1|11996.5|11990.5|11993.7|11987.7|0
1716433800000|2024-05-23 03:10:00|11993.7|11987.7|11995.2|11989.2|11996.5|11990.5|11993.7|11987.7|0
1716434100000|2024-05-23 03:15:00|11993.8|11987.8|11996.6|11990.6|11996.7|11990.7|11993.8|11987.8|0
1716434400000|2024-05-23 03:20:00|11996.7|11990.7|11998|11992|11998.1|11992.1|11995.2|11989.2|0
1716434700000|2024-05-23 03:25:00|11997.3|11991.3|11996.6|11990.6|11998|11992|11995.2|11989.2|0
1716435000000|2024-05-23 03:30:00|11995.2|11989.2|11995.9|11989.9|11996.6|11990.6|11995.2|11989.2|0
1716435300000|2024-05-23 03:35:00|11995.3|11989.3|11996.7|11990.7|11996.7|11990.7|11995.2|11989.2|0
1716435600000|2024-05-23 03:40:00|11996.6|11990.6|11996|11990|11996.7|11990.7|11995.3|11989.3|0
1716435900000|2024-05-23 03:45:00|11995.3|11989.3|11998|11992|11998.1|11992.1|11995.3|11989.3|0
1716436200000|2024-05-23 03:50:00|11997.4|11991.4|11998.1|11992.1|11998.8|11992.8|11996.6|11990.6|0
1716436500000|2024-05-23 03:55:00|11998.8|11992.8|11997.8|11991.8|11999.5|11993.5|11997.8|11991.8|0
1716436800000|2024-05-23 04:00:00|11998.5|11992.5|11997.8|11991.8|11998.5|11992.5|11997.8|11991.8|0
1716437100000|2024-05-23 04:05:00|11998.5|11992.5|11997.8|11991.8|11999.2|11993.2|11997.8|11991.8|0
1716437400000|2024-05-23 04:10:00|11997.9|11991.9|11997.8|11991.8|11999.2|11993.2|11997.8|11991.8|0
1716437700000|2024-05-23 04:15:00|11997.9|11991.9|12000.6|11994.6|12000.6|11994.6|11997.8|11991.8|0
1716438600000|2024-05-23 04:30:00|11999.2|11993.2|11999.2|11993.2|11999.2|11993.2|11997.8|11991.8|0
1716438900000|2024-05-23 04:35:00|11997.8|11991.8|11999.2|11993.2|11999.2|11993.2|11997.8|11991.8|0
1716439200000|2024-05-23 04:40:00|11997.8|11991.8|11997.8|11991.8|11997.8|11991.8|11997.8|11991.8|0
1716439500000|2024-05-23 04:45:00|11999.2|11993.2|11997.8|11991.8|11999.2|11993.2|11997.8|11991.8|0
1716439800000|2024-05-23 04:50:00|11999.2|11993.2|11997.8|11991.8|11999.2|11993.2|11997.8|11991.8|0
1716440100000|2024-05-23 04:55:00|11996.4|11990.4|11996.4|11990.4|11997.8|11991.8|11996.4|11990.4|0
1716440400000|2024-05-23 05:00:00|11995.7|11989.7|11996.4|11990.4|11996.4|11990.4|11995|11989|0
1716440700000|2024-05-23 05:05:00|11995|11989|11993.6|11987.6|11995|11989|11993.5|11987.5|0
1716441000000|2024-05-23 05:10:00|11993.5|11987.5|11992.1|11986.1|11993.6|11987.6|11992.1|11986.1|0
1716441600000|2024-05-23 05:20:00|11993.5|11987.5|11993.5|11987.5|11993.5|11987.5|11992.1|11986.1|0
1716441900000|2024-05-23 05:25:00|11992.1|11986.1|11992.1|11986.1|11993.5|11987.5|11992.1|11986.1|0
1716442500000|2024-05-23 05:35:00|11993.5|11987.5|11992.1|11986.1|11993.5|11987.5|11992.1|11986.1|0
1716442800000|2024-05-23 05:40:00|11993.5|11987.5|11992.1|11986.1|11993.5|11987.5|11992.1|11986.1|0
1716443100000|2024-05-23 05:45:00|11993.1|11987.1|11991.6|11985.6|11993.1|11987.1|11991.6|11985.6|0
1716443400000|2024-05-23 05:50:00|11991.7|11985.7|11990.3|11984.3|11991.7|11985.7|11990.3|11984.3|0
1716443700000|2024-05-23 05:55:00|11990.2|11984.2|11990.3|11984.3|11990.3|11984.3|11988.9|11982.9|0
1716444000000|2024-05-23 06:00:00|11975.5|11973.5|11974.5|11972.5|11975.5|11973.5|11962|11960|142
1716444300000|2024-05-23 06:05:00|11975|11973|11972.5|11970.5|11977.5|11975.5|11972|11970|92
1716444600000|2024-05-23 06:10:00|11973|11971|11967.5|11965.5|11973.5|11971.5|11967|11965|44
1716444900000|2024-05-23 06:15:00|11966|11964|11966|11964|11966.5|11964.5|11963.5|11961.5|31
1716445200000|2024-05-23 06:20:00|11966.5|11964.5|11967.5|11965.5|11967.5|11965.5|11964|11962|33
1716445500000|2024-05-23 06:25:00|11965.5|11963.5|11963|11961|11966.5|11964.5|11962.5|11960.5|15
1716445800000|2024-05-23 06:30:00|11963.5|11961.5|11965.5|11963.5|11965.5|11963.5|11963.5|11961.5|8
1716446100000|2024-05-23 06:35:00|11966|11964|11965.5|11963.5|11966.5|11964.5|11964|11962|19
1716446400000|2024-05-23 06:40:00|11965|11963|11967.5|11965.5|11968.5|11966.5|11965|11963|18
1716446700000|2024-05-23 06:45:00|11967|11965|11958|11956|11967|11965|11957|11955|53
1716447000000|2024-05-23 06:50:00|11958.5|11956.5|11950.5|11948.5|11958.5|11956.5|11950.5|11948.5|68
1716447300000|2024-05-23 06:55:00|11949.5|11947.5|11946|11944|11954|11952|11941.5|11939.5|152
1716447600000|2024-05-23 07:00:00|11944|11942|11972|11970|11976|11974|11944|11942|563
1716447900000|2024-05-23 07:05:00|11973.5|11971.5|11961.5|11959.5|11976.5|11974.5|11961.5|11959.5|276
1716448200000|2024-05-23 07:10:00|11960.5|11958.5|11965.5|11963.5|11967.5|11965.5|11954.5|11952.5|186
1716448500000|2024-05-23 07:15:00|11966|11964|11979.5|11977.5|11982.5|11980.5|11966|11964|220
1716448800000|2024-05-23 07:20:00|11980|11978|11981.5|11979.5|11984|11982|11979|11977|228
1716449100000|2024-05-23 07:25:00|11982|11980|11984.5|11982.5|11984.5|11982.5|11976.5|11974.5|334
1716449400000|2024-05-23 07:30:00|11985|11983|11983.5|11981.5|11990.5|11988.5|11976.5|11974.5|457
1716449700000|2024-05-23 07:35:00|11983|11981|11985|11983|11987|11985|11981.5|11979.5|242
1716450000000|2024-05-23 07:40:00|11985.5|11983.5|11990|11988|11992.5|11990.5|11985|11983|148
1716450300000|2024-05-23 07:45:00|11989.5|11987.5|11991|11989|11993|11991|11987|11985|174
1716450600000|2024-05-23 07:50:00|11990|11988|11992.5|11990.5|11995|11993|11990|11988|192
1716450900000|2024-05-23 07:55:00|11993|11991|11986.5|11984.5|11993.5|11991.5|11986.5|11984.5|148
1716451200000|2024-05-23 08:00:00|11986|11984|11981|11979|11988|11986|11979.5|11977.5|202
1716451500000|2024-05-23 08:05:00|11982|11980|11970.4|11968.4|11982|11980|11968.7|11966.7|1027
1716451800000|2024-05-23 08:10:00|11969.9|11967.9|11975.7|11973.7|11980|11978|11965.4|11963.4|158
1716452100000|2024-05-23 08:15:00|11975.2|11973.2|11972.2|11970.2|11976.7|11974.7|11970.7|11968.7|85
1716452400000|2024-05-23 08:20:00|11971.7|11969.7|11973.7|11971.7|11976.7|11974.7|11970.2|11968.2|68
1716452700000|2024-05-23 08:25:00|11974.2|11972.2|11974.2|11972.2|11977.7|11975.7|11971.7|11969.7|108
1716453000000|2024-05-23 08:30:00|11976.2|11974.2|11979.7|11977.7|11980.7|11978.7|11975.7|11973.7|89
1716453300000|2024-05-23 08:35:00|11980.2|11978.2|11972.7|11970.7|11980.7|11978.7|11972.7|11970.7|87
1716453600000|2024-05-23 08:40:00|11971.7|11969.7|11978.7|11976.7|11979.7|11977.7|11971.7|11969.7|187
1716453900000|2024-05-23 08:45:00|11979.2|11977.2|11977.7|11975.7|11981.7|11979.7|11976.2|11974.2|60
1716454200000|2024-05-23 08:50:00|11977.2|11975.2|11984.2|11982.2|11984.7|11982.7|11976.2|11974.2|58
1716454500000|2024-05-23 08:55:00|11983.7|11981.7|11989.2|11987.2|11989.2|11987.2|11983.7|11981.7|58
1716454800000|2024-05-23 09:00:00|11989.7|11987.7|11991.7|11989.7|11993.7|11991.7|11984.7|11982.7|123
1716455100000|2024-05-23 09:05:00|11992.7|11990.7|11994.2|11992.2|11996.2|11994.2|11991.7|11989.7|113
1716455400000|2024-05-23 09:10:00|11994.7|11992.7|11999.2|11997.2|11999.7|11997.7|11994.2|11992.2|62
1716455700000|2024-05-23 09:15:00|11999.7|11997.7|11999.7|11997.7|12001.2|11999.2|11996.7|11994.7|101
1716456000000|2024-05-23 09:20:00|11999.2|11997.2|11997.7|11995.7|12000.7|11998.7|11996.7|11994.7|131
1716456300000|2024-05-23 09:25:00|11998.2|11996.2|12007.7|12005.7|12007.7|12005.7|11996.7|11994.7|93
1716456600000|2024-05-23 09:30:00|12008.2|12006.2|12003.2|12001.2|12010.7|12008.7|12002.7|12000.7|150
1716456900000|2024-05-23 09:35:00|12003.7|12001.7|11997.7|11995.7|12004.7|12002.7|11997.2|11995.2|80
1716457200000|2024-05-23 09:40:00|11998.2|11996.2|12000.7|11998.7|12001.7|11999.7|11997.2|11995.2|293
1716457500000|2024-05-23 09:45:00|12000.2|11998.2|11994.7|11992.7|12000.7|11998.7|11994.7|11992.7|99
1716457800000|2024-05-23 09:50:00|11995.7|11993.7|11992.7|11990.7|11996.2|11994.2|11992.7|11990.7|54
1716458100000|2024-05-23 09:55:00|11991.7|11989.7|11994.7|11992.7|11994.7|11992.7|11990.7|11988.7|69
1716458400000|2024-05-23 10:00:00|11995.2|11993.2|11998.2|11996.2|11999.7|11997.7|11993.2|11991.2|76
1716458700000|2024-05-23 10:05:00|11998.7|11996.7|11995.2|11993.2|11999.2|11997.2|11993.7|11991.7|70
1716459000000|2024-05-23 10:10:00|11994.7|11992.7|11994.7|11992.7|11997.7|11995.7|11993.7|11991.7|66
1716459300000|2024-05-23 10:15:00|11995.2|11993.2|11997.2|11995.2|11998.7|11996.7|11994.2|11992.2|68
1716459600000|2024-05-23 10:20:00|11996.7|11994.7|12000.7|11998.7|12007.2|12005.2|11996.7|11994.7|69
1716459900000|2024-05-23 10:25:00|12001.2|11999.2|12002.2|12000.2|12003.2|12001.2|12000.7|11998.7|45
1716460200000|2024-05-23 10:30:00|12001.7|11999.7|12006.2|12004.2|12006.7|12004.7|12001.2|11999.2|59
1716460500000|2024-05-23 10:35:00|12006.7|12004.7|12004.7|12002.7|12008.7|12006.7|12001.7|11999.7|85
1716460800000|2024-05-23 10:40:00|12005.2|12003.2|12008.2|12006.2|12009.2|12007.2|12004.7|12002.7|36
1716461100000|2024-05-23 10:45:00|12007.7|12005.7|12009.7|12007.7|12010.7|12008.7|12006.7|12004.7|76
1716461400000|2024-05-23 10:50:00|12010.2|12008.2|12007.2|12005.2|12011.7|12009.7|12005.7|12003.7|78
1716461700000|2024-05-23 10:55:00|12007.7|12005.7|12007.7|12005.7|12008.7|12006.7|12005.7|12003.7|102
1716462000000|2024-05-23 11:00:00|12008.2|12006.2|12008.7|12006.7|12012.7|12010.7|12007.7|12005.7|102
1716462300000|2024-05-23 11:05:00|12008.2|12006.2|12006.7|12004.7|12008.7|12006.7|12003.2|12001.2|63
1716462600000|2024-05-23 11:10:00|12007.7|12005.7|12006.7|12004.7|12009.2|12007.2|12002.2|12000.2|123
1716462900000|2024-05-23 11:15:00|12006.2|12004.2|12007.2|12005.2|12008.7|12006.7|12004.2|12002.2|39
1716463200000|2024-05-23 11:20:00|12007.7|12005.7|12005.7|12003.7|12007.7|12005.7|12004.2|12002.2|58
1716463500000|2024-05-23 11:25:00|12005.2|12003.2|12005.7|12003.7|12007.7|12005.7|12002.7|12000.7|87
1716463800000|2024-05-23 11:30:00|12006.2|12004.2|12012.7|12010.7|12013.7|12011.7|12006.2|12004.2|137
1716464100000|2024-05-23 11:35:00|12012.2|12010.2|12010.2|12008.2|12013.2|12011.2|12009.7|12007.7|67
1716464400000|2024-05-23 11:40:00|12009.7|12007.7|12001.7|11999.7|12010.2|12008.2|12001.7|11999.7|120
1716464700000|2024-05-23 11:45:00|12001.2|11999.2|11992.2|11990.2|12002.2|12000.2|11992.2|11990.2|83
1716465000000|2024-05-23 11:50:00|11991.2|11989.2|12000.7|11998.7|12001.2|11999.2|11990.2|11988.2|149
1716465300000|2024-05-23 11:55:00|12001.2|11999.2|12004.7|12002.7|12004.7|12002.7|11998.2|11996.2|123
1716465600000|2024-05-23 12:00:00|12004.2|12002.2|12009.2|12007.2|12009.7|12007.7|12001.7|11999.7|147
1716465900000|2024-05-23 12:05:00|12009.7|12007.7|12009.7|12007.7|12011.7|12009.7|12005.2|12003.2|130
1716466200000|2024-05-23 12:10:00|12009.2|12007.2|12008.2|12006.2|12010.2|12008.2|12005.7|12003.7|91
1716466500000|2024-05-23 12:15:00|12007.7|12005.7|12007.2|12005.2|12011.2|12009.2|12004.2|12002.2|131
1716466800000|2024-05-23 12:20:00|12006.7|12004.7|12009.2|12007.2|12011.2|12009.2|12006.7|12004.7|140
1716467100000|2024-05-23 12:25:00|12008.7|12006.7|12005.7|12003.7|12011.2|12009.2|12005.2|12003.2|153
1716467400000|2024-05-23 12:30:00|12005.2|12003.2|12017.2|12015.2|12017.2|12015.2|12004.7|12002.7|177
1716467700000|2024-05-23 12:35:00|12017.7|12015.7|12007.2|12005.2|12017.7|12015.7|12006.2|12004.2|96
1716468000000|2024-05-23 12:40:00|12007.7|12005.7|12006.7|12004.7|12013.2|12011.2|12004.2|12002.2|92
1716468300000|2024-05-23 12:45:00|12006.2|12004.2|12012.2|12010.2|12014.2|12012.2|12005.2|12003.2|97
1716468600000|2024-05-23 12:50:00|12011.2|12009.2|12011.2|12009.2|12012.2|12010.2|12008.2|12006.2|99
1716468900000|2024-05-23 12:55:00|12010.7|12008.7|12000.7|11998.7|12010.7|12008.7|12000.2|11998.2|175
1716469200000|2024-05-23 13:00:00|12001.2|11999.2|11992.2|11990.2|12001.7|11999.7|11991.2|11989.2|190
1716469500000|2024-05-23 13:05:00|11992.7|11990.7|11993.7|11991.7|11995.2|11993.2|11990.2|11988.2|84
1716469800000|2024-05-23 13:10:00|11994.2|11992.2|11986.2|11984.2|11994.2|11992.2|11985.2|11983.2|102
1716470100000|2024-05-23 13:15:00|11986.7|11984.7|11984.7|11982.7|11988.2|11986.2|11984.2|11982.2|112
1716470400000|2024-05-23 13:20:00|11985.2|11983.2|11989.2|11987.2|11992.2|11990.2|11985.2|11983.2|146
1716470700000|2024-05-23 13:25:00|11987.2|11985.2|11991.2|11989.2|11993.2|11991.2|11986.2|11984.2|122
1716471000000|2024-05-23 13:30:00|11991.7|11989.7|11974.2|11972.2|11993.2|11991.2|11972.2|11970.2|518
1716471300000|2024-05-23 13:35:00|11974.7|11972.7|11969.7|11967.7|11977.7|11975.7|11969.2|11967.2|134
1716471600000|2024-05-23 13:40:00|11969.2|11967.2|11971.7|11969.7|11972.2|11970.2|11964.2|11962.2|162
1716471900000|2024-05-23 13:45:00|11963.2|11961.2|11970.7|11968.7|11971.2|11969.2|11962.2|11960.2|413
1716472200000|2024-05-23 13:50:00|11971.2|11969.2|11958.2|11956.2|11971.2|11969.2|11954.2|11952.2|311
1716472500000|2024-05-23 13:55:00|11957.7|11955.7|11960.7|11958.7|11961.2|11959.2|11954.7|11952.7|149
1716472800000|2024-05-23 14:00:00|11959.7|11957.7|11966.2|11964.2|11970.2|11968.2|11959.7|11957.7|351
1716473100000|2024-05-23 14:05:00|11966.7|11964.7|11976.2|11974.2|11976.2|11974.2|11965.2|11963.2|236
1716473400000|2024-05-23 14:10:00|11976.7|11974.7|11983.2|11981.2|11988.2|11986.2|11976.2|11974.2|418
1716473700000|2024-05-23 14:15:00|11983.7|11981.7|11985.2|11983.2|11990.2|11988.2|11978.2|11976.2|227
1716474000000|2024-05-23 14:20:00|11985.7|11983.7|11977.2|11975.2|11986.2|11984.2|11975.2|11973.2|227
1716474300000|2024-05-23 14:25:00|11977.7|11975.7|11971.2|11969.2|11977.7|11975.7|11964.2|11962.2|130
1716474600000|2024-05-23 14:30:00|11972.2|11970.2|11966.2|11964.2|11973.2|11971.2|11963.7|11961.7|162
1716474900000|2024-05-23 14:35:00|11965.7|11963.7|11973.7|11971.7|11974.2|11972.2|11962.2|11960.2|181
1716475200000|2024-05-23 14:40:00|11973.2|11971.2|11966.7|11964.7|11973.7|11971.7|11966.2|11964.2|135
1716475500000|2024-05-23 14:45:00|11967.2|11965.2|11959.2|11957.2|11968.2|11966.2|11958.7|11956.7|131
1716475800000|2024-05-23 14:50:00|11958.2|11956.2|11950.2|11948.2|11958.2|11956.2|11949.7|11947.7|212
1716476100000|2024-05-23 14:55:00|11949.7|11947.7|11947.2|11945.2|11951.2|11949.2|11945.2|11943.2|297
1716476400000|2024-05-23 15:00:00|11947.7|11945.7|11960.7|11958.7|11961.2|11959.2|11947.2|11945.2|186
1716476700000|2024-05-23 15:05:00|11960.2|11958.2|11968.7|11966.7|11973.2|11971.2|11957.2|11955.2|272
1716477000000|2024-05-23 15:10:00|11968.2|11966.2|11963.2|11961.2|11970.2|11968.2|11962.2|11960.2|206
1716477300000|2024-05-23 15:15:00|11963.7|11961.7|11966.2|11964.2|11968.2|11966.2|11961.2|11959.2|728
1716477600000|2024-05-23 15:20:00|11960.7|11958.7|11961.7|11959.7|11963.7|11961.7|11957.7|11955.7|393
1716477900000|2024-05-23 15:25:00|11962.2|11960.2|11963.7|11961.7|11968.7|11966.7|11959.7|11957.7|1876
1716478200000|2024-05-23 15:30:00|11964.2|11962.2|11965.7|11963.7|11968.7|11966.7|11961.7|11959.7|720
1716478500000|2024-05-23 15:35:00|11965.2|11963.2|11967.7|11965.7|11967.7|11965.7|11962.7|11960.7|346
1716478800000|2024-05-23 15:40:00|11968.7|11966.7|11967.7|11965.7|11970.7|11968.7|11966.7|11964.7|660
1716479100000|2024-05-23 15:45:00|11966.7|11964.7|11962.7|11960.7|11967.7|11965.7|11962.7|11960.7|76
1716479400000|2024-05-23 15:50:00|11963.2|11961.2|11969.2|11967.2|11971.2|11969.2|11962.7|11960.7|80
1716479700000|2024-05-23 15:55:00|11969.7|11967.7|11968.2|11966.2|11972.2|11970.2|11968.2|11966.2|13
1716480000000|2024-05-23 16:00:00|11968.7|11966.7|11970.2|11968.2|11971.7|11969.7|11966.7|11964.7|30
1716480300000|2024-05-23 16:05:00|11969.7|11967.7|11965.7|11963.7|11969.7|11967.7|11963.7|11961.7|28
1716480600000|2024-05-23 16:10:00|11965.2|11963.2|11963.2|11961.2|11966.2|11964.2|11961.2|11959.2|16
1716480900000|2024-05-23 16:15:00|11962.7|11960.7|11965.2|11963.2|11965.2|11963.2|11961.2|11959.2|9
1716481200000|2024-05-23 16:20:00|11964.7|11962.7|11966.2|11964.2|11966.7|11964.7|11963.2|11961.2|13
1716481500000|2024-05-23 16:25:00|11965.7|11963.7|11971.7|11969.7|11971.7|11969.7|11965.2|11963.2|12
1716481800000|2024-05-23 16:30:00|11972.2|11970.2|11971.7|11969.7|11973.2|11971.2|11970.2|11968.2|7
1716482100000|2024-05-23 16:35:00|11972.2|11970.2|11971.2|11969.2|11974.7|11972.7|11971.2|11969.2|27
1716482400000|2024-05-23 16:40:00|11970.7|11968.7|11964.2|11962.2|11970.7|11968.7|11964.2|11962.2|24
1716482700000|2024-05-23 16:45:00|11964.7|11962.7|11957.2|11955.2|11964.7|11962.7|11954.7|11952.7|25
1716483000000|2024-05-23 16:50:00|11956.7|11954.7|11952.7|11950.7|11957.7|11955.7|11950.2|11948.2|25
1716483300000|2024-05-23 16:55:00|11952.2|11950.2|11950.2|11948.2|11954.7|11952.7|11949.7|11947.7|27
1716483600000|2024-05-23 17:00:00|11950.7|11948.7|11949.7|11947.7|11953.7|11951.7|11949.2|11947.2|18
1716483900000|2024-05-23 17:05:00|11950.2|11948.2|11950.2|11948.2|11953.7|11951.7|11947.7|11945.7|14
1716484200000|2024-05-23 17:10:00|11949.7|11947.7|11954.2|11952.2|11954.7|11952.7|11947.7|11945.7|34
1716484500000|2024-05-23 17:15:00|11954.7|11952.7|11951.7|11949.7|11955.7|11953.7|11949.7|11947.7|43
1716484800000|2024-05-23 17:20:00|11951.2|11949.2|11950.2|11948.2|11951.7|11949.7|11946.7|11944.7|15
1716485100000|2024-05-23 17:25:00|11949.7|11947.7|11951.7|11949.7|11953.2|11951.2|11947.7|11945.7|11
1716485400000|2024-05-23 17:30:00|11951.2|11949.2|11944.7|11942.7|11951.7|11949.7|11944.7|11942.7|8
1716485700000|2024-05-23 17:35:00|11945.2|11943.2|11933.7|11931.7|11945.2|11943.2|11932.2|11930.2|101
1716486000000|2024-05-23 17:40:00|11934.2|11932.2|11933.2|11931.2|11941.7|11939.7|11931.7|11929.7|87
1716486300000|2024-05-23 17:45:00|11932.7|11930.7|11931.2|11929.2|11936.2|11934.2|11929.7|11927.7|151
1716486600000|2024-05-23 17:50:00|11931.7|11929.7|11929.2|11927.2|11935.2|11933.2|11927.2|11925.2|132
1716486900000|2024-05-23 17:55:00|11929.7|11927.7|11922.2|11920.2|11930.7|11928.7|11921.2|11919.2|62
1716487200000|2024-05-23 18:00:00|11921.7|11919.7|11914.7|11912.7|11923.7|11921.7|11914.7|11912.7|40
1716487500000|2024-05-23 18:05:00|11915.2|11913.2|11915.7|11913.7|11918.7|11916.7|11909.2|11907.2|44
1716487800000|2024-05-23 18:10:00|11915.2|11913.2|11915.2|11913.2|11918.2|11916.2|11912.2|11910.2|14
1716488100000|2024-05-23 18:15:00|11915.7|11913.7|11907.7|11905.7|11918.7|11916.7|11907.7|11905.7|36
1716488400000|2024-05-23 18:20:00|11906.7|11904.7|11907.2|11905.2|11912.2|11910.2|11906.2|11904.2|44
1716488700000|2024-05-23 18:25:00|11907.7|11905.7|11907.2|11905.2|11912.7|11910.7|11906.7|11904.7|14
1716489000000|2024-05-23 18:30:00|11906.7|11904.7|11905.2|11903.2|11906.7|11904.7|11899.2|11897.2|24
1716489300000|2024-05-23 18:35:00|11904.7|11902.7|11912.2|11910.2|11912.2|11910.2|11903.2|11901.2|8
1716489600000|2024-05-23 18:40:00|11910.2|11908.2|11905.2|11903.2|11911.7|11909.7|11904.7|11902.7|23
1716489900000|2024-05-23 18:45:00|11905.7|11903.7|11903.2|11901.2|11906.7|11904.7|11901.2|11899.2|10
1716490200000|2024-05-23 18:50:00|11903.7|11901.7|11899.7|11897.7|11904.7|11902.7|11899.2|11897.2|31
1716490500000|2024-05-23 18:55:00|11900.2|11898.2|11900.2|11898.2|11902.2|11900.2|11898.7|11896.7|11
1716490800000|2024-05-23 19:00:00|11899.7|11897.7|11903.2|11901.2|11907.2|11905.2|11899.7|11897.7|17
1716491100000|2024-05-23 19:05:00|11903.7|11901.7|11904.7|11902.7|11905.2|11903.2|11900.2|11898.2|11
1716491400000|2024-05-23 19:10:00|11904.2|11902.2|11904.2|11902.2|11905.2|11903.2|11900.7|11898.7|27
1716491700000|2024-05-23 19:15:00|11904.7|11902.7|11907.7|11905.7|11908.2|11906.2|11901.2|11899.2|13
1716492000000|2024-05-23 19:20:00|11908.2|11906.2|11907.2|11905.2|11911.7|11909.7|11905.2|11903.2|26
1716492300000|2024-05-23 19:25:00|11906.7|11904.7|11905.7|11903.7|11909.2|11907.2|11905.7|11903.7|15
1716492600000|2024-05-23 19:30:00|11906.2|11904.2|11910.7|11908.7|11912.2|11910.2|11905.7|11903.7|22
1716492900000|2024-05-23 19:35:00|11910.2|11908.2|11910.7|11908.7|11912.2|11910.2|11909.7|11907.7|16
1716493200000|2024-05-23 19:40:00|11911.2|11909.2|11911.2|11909.2|11912.2|11910.2|11907.7|11905.7|11
1716493500000|2024-05-23 19:45:00|11911.7|11909.7|11907.2|11905.2|11911.7|11909.7|11905.7|11903.7|5
1716493800000|2024-05-23 19:50:00|11907.7|11905.7|11909.7|11907.7|11912.2|11910.2|11905.7|11903.7|18
1716494100000|2024-05-23 19:55:00|11909.2|11907.2|11910.7|11904.7|11911.4|11908.2|11906.2|11904.2|35
1716494400000|2024-05-23 20:00:00|11909.7|11903.7|11904.3|11898.3|11910.7|11904.7|11904.3|11898.3|0
1716494700000|2024-05-23 20:05:00|11904.6|11898.6|11911|11905|11912.7|11906.7|11904.3|11898.3|0
1716495000000|2024-05-23 20:10:00|11911.4|11905.4|11910|11904|11911.7|11905.7|11909.4|11903.4|0
1716495300000|2024-05-23 20:15:00|11910.4|11904.4|11910.7|11904.7|11911.7|11905.7|11910.4|11904.4|0
1716495600000|2024-05-23 20:20:00|11911|11905|11910.4|11904.4|11911.4|11905.4|11910|11904|0
1716495900000|2024-05-23 20:25:00|11910.7|11904.7|11910.7|11904.7|11910.7|11904.7|11910|11904|0
1716496200000|2024-05-23 20:30:00|11911|11905|11910.4|11904.4|11911|11905|11910|11904|0
1716496500000|2024-05-23 20:35:00|11910.7|11904.7|11910.4|11904.4|11911.4|11905.4|11910.4|11904.4|0
1716496800000|2024-05-23 20:40:00|11910|11904|11910.4|11904.4|11910.4|11904.4|11909.7|11903.7|0
1716497100000|2024-05-23 20:45:00|11910|11904|11910|11904|11910|11904|11909.7|11903.7|0
1716497400000|2024-05-23 20:50:00|11909.7|11903.7|11910|11904|11910.4|11904.4|11909.7|11903.7|0
1716497700000|2024-05-23 20:55:00|11909.7|11903.7|11910.1|11904.1|11910.7|11904.7|11909.7|11903.7|0
1716498000000|2024-05-23 21:00:00|11909.7|11903.7|11909.1|11903.1|11909.8|11903.8|11908.7|11902.7|0
1716498300000|2024-05-23 21:05:00|11908.8|11902.8|11908.3|11902.3|11909|11903|11908.3|11902.3|0
1716498600000|2024-05-23 21:10:00|11908.6|11902.6|11910.4|11904.4|11910.4|11904.4|11908.6|11902.6|0
1716498900000|2024-05-23 21:15:00|11910.3|11904.3|11910.1|11904.1|11910.4|11904.4|11909.8|11903.8|0
1716499500000|2024-05-23 21:25:00|11909.8|11903.8|11908|11902|11909.8|11903.8|11907.8|11901.8|0
1716499800000|2024-05-23 21:30:00|11907.8|11901.8|11908.6|11902.6|11908.7|11902.7|11907.8|11901.8|0
1716500100000|2024-05-23 21:35:00|11908.7|11902.7|11908.7|11902.7|11909|11903|11908.6|11902.6|0
1716500400000|2024-05-23 21:40:00|11908.4|11902.4|11908.7|11902.7|11908.7|11902.7|11908.4|11902.4|0
1716500700000|2024-05-23 21:45:00|11908.6|11902.6|11908.7|11902.7|11908.7|11902.7|11908.6|11902.6|0
1716501000000|2024-05-23 21:50:00|11908.6|11902.6|11908.3|11902.3|11908.6|11902.6|11908.3|11902.3|0
1716501300000|2024-05-23 21:55:00|11908.1|11902.1|11908.7|11902.7|11909|11903|11908.1|11902.1|0
1716501600000|2024-05-23 22:00:00|11909.8|11903.8|11911.8|11905.8|11912.7|11906.7|11909.8|11903.8|0
1716501900000|2024-05-23 22:05:00|11911.7|11905.7|11911.7|11905.7|11912.4|11906.4|11911|11905|0
1716502200000|2024-05-23 22:10:00|11911.4|11905.4|11910|11904|11911.4|11905.4|11909.7|11903.7|0
1716502500000|2024-05-23 22:15:00|11910.4|11904.4|11910.4|11904.4|11910.4|11904.4|11909.7|11903.7|0
1716502800000|2024-05-23 22:20:00|11910.6|11904.6|11910.7|11904.7|11911|11905|11910.4|11904.4|0
1716503100000|2024-05-23 22:25:00|11910.4|11904.4|11911.4|11905.4|11911.4|11905.4|11910|11904|0
1716503400000|2024-05-23 22:30:00|11911.3|11905.3|11911.4|11905.4|11912|11906|11911.3|11905.3|0
1716503700000|2024-05-23 22:35:00|11911.7|11905.7|11910.7|11904.7|11911.7|11905.7|11910.7|11904.7|0
1716504000000|2024-05-23 22:40:00|11911|11905|11911|11905|11911|11905|11910.7|11904.7|0
1716504300000|2024-05-23 22:45:00|11910.7|11904.7|11911|11905|11911|11905|11910.7|11904.7|0
1716504600000|2024-05-23 22:50:00|11910.7|11904.7|11911.7|11905.7|11912|11906|11910.7|11904.7|0
1716504900000|2024-05-23 22:55:00|11911.4|11905.4|11911.7|11905.7|11911.7|11905.7|11911|11905|0
1716505200000|2024-05-23 23:00:00|11912|11906|11912|11906|11912|11906|11911.4|11905.4|0
1716505500000|2024-05-23 23:05:00|11911.7|11905.7|11912.4|11906.4|11912.4|11906.4|11911.7|11905.7|0
1716505800000|2024-05-23 23:10:00|11912.3|11906.3|11912.4|11906.4|11912.7|11906.7|11912|11906|0
1716506100000|2024-05-23 23:15:00|11912.7|11906.7|11914.7|11908.7|11914.7|11908.7|11912.7|11906.7|0
1716506400000|2024-05-23 23:20:00|11915.2|11909.2|11916|11910|11916.2|11910.2|11915.2|11909.2|0
1716506700000|2024-05-23 23:25:00|11915.9|11909.9|11916.2|11910.2|11916.2|11910.2|11915.9|11909.9|0
1716507000000|2024-05-23 23:30:00|11916.1|11910.1|11915.9|11909.9|11916.2|11910.2|11915.2|11909.2|0
1716507300000|2024-05-23 23:35:00|11915.4|11909.4|11916.4|11910.4|11916.4|11910.4|11915.4|11909.4|0
1716507600000|2024-05-23 23:40:00|11916.2|11910.2|11914.2|11908.2|11916.3|11910.3|11913.7|11907.7|0
1716507900000|2024-05-23 23:45:00|11914.1|11908.1|11913.4|11907.4|11914.2|11908.2|11912.7|11906.7|0
1716508200000|2024-05-23 23:50:00|11913.2|11907.2|11913.2|11907.2|11913.4|11907.4|11912.7|11906.7|0
1716508500000|2024-05-23 23:55:00|11912.9|11906.9|11912|11906|11912.9|11906.9|11910.7|11904.7|0
1716508800000|2024-05-24 00:00:00|11911.7|11905.7|11913.2|11907.2|11913.2|11907.2|11910.7|11904.7|0
1716509100000|2024-05-24 00:05:00|11913.4|11907.4|11912.7|11906.7|11913.4|11907.4|11911.7|11905.7|0
1716509400000|2024-05-24 00:10:00|11912.4|11906.4|11911.7|11905.7|11912.7|11906.7|11910.7|11904.7|0
1716509700000|2024-05-24 00:15:00|11912|11906|11913.6|11907.6|11913.6|11907.6|11912|11906|0
1716510000000|2024-05-24 00:20:00|11914.3|11908.3|11915|11909|11915|11909|11914.3|11908.3|0
1716510300000|2024-05-24 00:25:00|11913.6|11907.6|11915|11909|11916.4|11910.4|11913.6|11907.6|0
1716510600000|2024-05-24 00:30:00|11913.7|11907.7|11913.7|11907.7|11913.7|11907.7|11912.2|11906.2|0
1716510900000|2024-05-24 00:35:00|11913.6|11907.6|11916.5|11910.5|11916.5|11910.5|11913.6|11907.6|0
1716511200000|2024-05-24 00:40:00|11915.1|11909.1|11916.5|11910.5|11916.5|11910.5|11915.1|11909.1|0
1716511500000|2024-05-24 00:45:00|11917.9|11911.9|11916.5|11910.5|11917.9|11911.9|11916.5|11910.5|0
1716511800000|2024-05-24 00:50:00|11917.9|11911.9|11917.9|11911.9|11917.9|11911.9|11917.9|11911.9|0
1716512400000|2024-05-24 01:00:00|11919.3|11913.3|11919.3|11913.3|11919.3|11913.3|11919.3|11913.3|0
1716513300000|2024-05-24 01:15:00|11919.3|11913.3|11920.7|11914.7|11920.7|11914.7|11919.3|11913.3|0
1716513600000|2024-05-24 01:20:00|11922.1|11916.1|11922|11916|11922.1|11916.1|11920.6|11914.6|0
1716513900000|2024-05-24 01:25:00|11920.6|11914.6|11920.6|11914.6|11922|11916|11920.6|11914.6|0
1716514200000|2024-05-24 01:30:00|11920.7|11914.7|11920.7|11914.7|11922.1|11916.1|11920.6|11914.6|0
1716514500000|2024-05-24 01:35:00|11920.6|11914.6|11922.1|11916.1|11922.1|11916.1|11920.6|11914.6|0
1716514800000|2024-05-24 01:40:00|11923.5|11917.5|11923.5|11917.5|11923.5|11917.5|11922.1|11916.1|0
1716515100000|2024-05-24 01:45:00|11922.4|11916.4|11923.8|11917.8|11923.8|11917.8|11922.4|11916.4|0
1716515400000|2024-05-24 01:50:00|11922.4|11916.4|11923.8|11917.8|11923.8|11917.8|11922.4|11916.4|0
1716516000000|2024-05-24 02:00:00|11924.5|11918.5|11923.8|11917.8|11925.2|11919.2|11923.8|11917.8|0
1716516300000|2024-05-24 02:05:00|11925.2|11919.2|11923.8|11917.8|11925.2|11919.2|11923.8|11917.8|0
1716516600000|2024-05-24 02:10:00|11922.4|11916.4|11921|11915|11922.4|11916.4|11921|11915|0
1716516900000|2024-05-24 02:15:00|11922.4|11916.4|11922.4|11916.4|11922.4|11916.4|11921|11915|0
1716517200000|2024-05-24 02:20:00|11923.8|11917.8|11923.8|11917.8|11923.8|11917.8|11923.8|11917.8|0
1716517500000|2024-05-24 02:25:00|11922.4|11916.4|11923.8|11917.8|11923.8|11917.8|11922.4|11916.4|0
1716517800000|2024-05-24 02:30:00|11923.1|11917.1|11923.8|11917.8|11923.8|11917.8|11922.4|11916.4|0
1716518100000|2024-05-24 02:35:00|11922.4|11916.4|11923.8|11917.8|11923.8|11917.8|11922.4|11916.4|0
1716518400000|2024-05-24 02:40:00|11922.4|11916.4|11922.4|11916.4|11923.1|11917.1|11921|11915|0
1716518700000|2024-05-24 02:45:00|11923.8|11917.8|11923.8|11917.8|11925.2|11919.2|11923.8|11917.8|0
1716519000000|2024-05-24 02:50:00|11923.9|11917.9|11923.8|11917.8|11925.2|11919.2|11923.8|11917.8|0
1716519300000|2024-05-24 02:55:00|11925.2|11919.2|11923.8|11917.8|11925.2|11919.2|11923.8|11917.8|0
1716519600000|2024-05-24 03:00:00|11925.2|11919.2|11925.2|11919.2|11925.2|11919.2|11923.8|11917.8|0
1716519900000|2024-05-24 03:05:00|11923.8|11917.8|11923.8|11917.8|11925.2|11919.2|11923.8|11917.8|0
1716520200000|2024-05-24 03:10:00|11923.1|11917.1|11922.4|11916.4|11923.1|11917.1|11922.4|11916.4|0
1716520500000|2024-05-24 03:15:00|11923.8|11917.8|11923.8|11917.8|11923.8|11917.8|11923.8|11917.8|0
1716520800000|2024-05-24 03:20:00|11923.6|11917.6|11923.6|11917.6|11923.6|11917.6|11923.6|11917.6|0
1716521100000|2024-05-24 03:25:00|11923.5|11917.5|11923.5|11917.5|11923.5|11917.5|11923.5|11917.5|0
1716521400000|2024-05-24 03:30:00|11923.6|11917.6|11923.5|11917.5|11923.6|11917.6|11923.5|11917.5|0
1716522000000|2024-05-24 03:40:00|11922.1|11916.1|11922.1|11916.1|11922.1|11916.1|11922.1|11916.1|0
1716522300000|2024-05-24 03:45:00|11920.7|11914.7|11920.7|11914.7|11922.1|11916.1|11920.7|11914.7|0
1716523500000|2024-05-24 04:05:00|11922.1|11916.1|11922.1|11916.1|11922.1|11916.1|11922.1|11916.1|0
1716523800000|2024-05-24 04:10:00|11923.5|11917.5|11923.5|11917.5|11923.5|11917.5|11923.5|11917.5|0
1716524400000|2024-05-24 04:20:00|11922.1|11916.1|11922.1|11916.1|11922.1|11916.1|11922.1|11916.1|0
1716525000000|2024-05-24 04:30:00|11920.7|11914.7|11919.3|11913.3|11920.7|11914.7|11919.3|11913.3|0
1716525600000|2024-05-24 04:40:00|11920.7|11914.7|11920.7|11914.7|11920.7|11914.7|11920.7|11914.7|0
1716526200000|2024-05-24 04:50:00|11919.3|11913.3|11919.3|11913.3|11919.3|11913.3|11917.9|11911.9|0
1716526500000|2024-05-24 04:55:00|11919.4|11913.4|11919.3|11913.3|11919.4|11913.4|11918|11912|0
1716526800000|2024-05-24 05:00:00|11918|11912|11917.9|11911.9|11918|11912|11917.9|11911.9|0
1716527100000|2024-05-24 05:05:00|11918|11912|11916.5|11910.5|11918|11912|11916.5|11910.5|0
1716527400000|2024-05-24 05:10:00|11916.3|11910.3|11917.7|11911.7|11917.7|11911.7|11916.3|11910.3|0
1716527700000|2024-05-24 05:15:00|11919.1|11913.1|11917.7|11911.7|11919.1|11913.1|11917.7|11911.7|0
1716528000000|2024-05-24 05:20:00|11917|11911|11917.7|11911.7|11917.7|11911.7|11916.3|11910.3|0
1716528300000|2024-05-24 05:25:00|11916.3|11910.3|11916.3|11910.3|11916.3|11910.3|11914.9|11908.9|0
1716528600000|2024-05-24 05:30:00|11914.9|11908.9|11913.5|11907.5|11916.3|11910.3|11913.5|11907.5|0
1716528900000|2024-05-24 05:35:00|11912.1|11906.1|11913.5|11907.5|11914.9|11908.9|11912.1|11906.1|0
1716529200000|2024-05-24 05:40:00|11912.1|11906.1|11912|11906|11913.4|11907.4|11912|11906|0
1716529500000|2024-05-24 05:45:00|11913.4|11907.4|11913.4|11907.4|11913.4|11907.4|11912|11906|0
1716529800000|2024-05-24 05:50:00|11912|11906|11913.4|11907.4|11914.8|11908.8|11912|11906|0
1716530100000|2024-05-24 05:55:00|11914.1|11908.1|11916.2|11910.2|11916.2|11910.2|11913.4|11907.4|0
1716530400000|2024-05-24 06:00:00|11906.2|11904.2|11901.2|11899.2|11906.2|11904.2|11893.2|11891.2|134
1716530700000|2024-05-24 06:05:00|11900.7|11898.7|11900.7|11898.7|11902.7|11900.7|11897.2|11895.2|27
1716531000000|2024-05-24 06:10:00|11900.2|11898.2|11896.7|11894.7|11900.2|11898.2|11893.2|11891.2|29
1716531300000|2024-05-24 06:15:00|11897.2|11895.2|11891.7|11889.7|11901.2|11899.2|11891.2|11889.2|75
1716531600000|2024-05-24 06:20:00|11893.2|11891.2|11885.7|11883.7|11893.7|11891.7|11883.7|11881.7|82
1716531900000|2024-05-24 06:25:00|11886.2|11884.2|11892.7|11890.7|11894.2|11892.2|11886.2|11884.2|27
1716532200000|2024-05-24 06:30:00|11892.2|11890.2|11890.7|11888.7|11893.2|11891.2|11886.7|11884.7|29
1716532500000|2024-05-24 06:35:00|11889.7|11887.7|11890.2|11888.2|11891.7|11889.7|11889.2|11887.2|22
1716532800000|2024-05-24 06:40:00|11889.7|11887.7|11894.7|11892.7|11895.7|11893.7|11889.2|11887.2|45
1716533100000|2024-05-24 06:45:00|11894.2|11892.2|11891.2|11889.2|11895.7|11893.7|11891.2|11889.2|32
1716533400000|2024-05-24 06:50:00|11890.7|11888.7|11891.7|11889.7|11892.7|11890.7|11890.2|11888.2|21
1716533700000|2024-05-24 06:55:00|11891.2|11889.2|11906.7|11904.7|11916.2|11914.2|11889.7|11887.7|229
1716534000000|2024-05-24 07:00:00|11903.7|11901.7|11887.2|11885.2|11910.2|11908.2|11880.7|11878.7|466
1716534300000|2024-05-24 07:05:00|11888.2|11886.2|11872.2|11870.2|11896.7|11894.7|11866.7|11864.7|296
1716534600000|2024-05-24 07:10:00|11872.7|11870.7|11863.2|11861.2|11875.7|11873.7|11857.2|11855.2|228
1716534900000|2024-05-24 07:15:00|11863.7|11861.7|11872.7|11870.7|11876.2|11874.2|11863.2|11861.2|435
1716535200000|2024-05-24 07:20:00|11871.7|11869.7|11877.7|11875.7|11879.7|11877.7|11868.2|11866.2|197
1716535500000|2024-05-24 07:25:00|11877.2|11875.2|11890.2|11888.2|11890.7|11888.7|11876.2|11874.2|208
1716535800000|2024-05-24 07:30:00|11889.7|11887.7|11879.7|11877.7|11893.7|11891.7|11874.2|11872.2|357
1716536100000|2024-05-24 07:35:00|11879.2|11877.2|11887.7|11885.7|11888.7|11886.7|11878.7|11876.7|273
1716536400000|2024-05-24 07:40:00|11888.2|11886.2|11889.2|11887.2|11893.2|11891.2|11885.2|11883.2|137
1716536700000|2024-05-24 07:45:00|11890.7|11888.7|11897.2|11895.2|11898.2|11896.2|11890.2|11888.2|102
1716537000000|2024-05-24 07:50:00|11896.7|11894.7|11889.2|11887.2|11899.2|11897.2|11888.7|11886.7|152
1716537300000|2024-05-24 07:55:00|11888.7|11886.7|11894.7|11892.7|11897.2|11895.2|11886.2|11884.2|160
1716537600000|2024-05-24 08:00:00|11894.2|11892.2|11891.7|11889.7|11898.2|11896.2|11890.2|11888.2|144
1716537900000|2024-05-24 08:05:00|11892.2|11890.2|11895.7|11893.7|11897.2|11895.2|11890.2|11888.2|156
1716538200000|2024-05-24 08:10:00|11896.2|11894.2|11903.2|11901.2|11904.2|11902.2|11892.2|11890.2|117
1716538500000|2024-05-24 08:15:00|11902.7|11900.7|11896.7|11894.7|11907.7|11905.7|11896.7|11894.7|84
1716538800000|2024-05-24 08:20:00|11896.2|11894.2|11899.2|11897.2|11901.2|11899.2|11894.7|11892.7|126
1716539100000|2024-05-24 08:25:00|11898.7|11896.7|11895.2|11893.2|11901.7|11899.7|11895.2|11893.2|68
1716539400000|2024-05-24 08:30:00|11895.7|11893.7|11902.7|11900.7|11905.7|11903.7|11895.7|11893.7|120
1716539700000|2024-05-24 08:35:00|11902.2|11900.2|11906.7|11904.7|11908.2|11906.2|11900.2|11898.2|138
1716540000000|2024-05-24 08:40:00|11907.2|11905.2|11902.7|11900.7|11909.7|11907.7|11902.2|11900.2|171
1716540300000|2024-05-24 08:45:00|11903.2|11901.2|11904.7|11902.7|11905.2|11903.2|11899.2|11897.2|67
1716540600000|2024-05-24 08:50:00|11904.2|11902.2|11907.2|11905.2|11907.2|11905.2|11902.7|11900.7|68
1716540900000|2024-05-24 08:55:00|11906.7|11904.7|11905.2|11903.2|11906.7|11904.7|11903.7|11901.7|62
1716541200000|2024-05-24 09:00:00|11905.7|11903.7|11901.2|11899.2|11909.2|11907.2|11901.2|11899.2|97
1716541500000|2024-05-24 09:05:00|11901.7|11899.7|11901.7|11899.7|11904.2|11902.2|11901.2|11899.2|70
1716541800000|2024-05-24 09:10:00|11901.2|11899.2|11903.2|11901.2|11905.7|11903.7|11899.2|11897.2|107
1716542100000|2024-05-24 09:15:00|11903.7|11901.7|11903.2|11901.2|11903.7|11901.7|11900.7|11898.7|71
1716542400000|2024-05-24 09:20:00|11902.7|11900.7|11902.2|11900.2|11906.2|11904.2|11901.7|11899.7|79
1716542700000|2024-05-24 09:25:00|11903.2|11901.2|11901.7|11899.7|11904.7|11902.7|11898.2|11896.2|90
1716543000000|2024-05-24 09:30:00|11902.2|11900.2|11907.2|11905.2|11909.2|11907.2|11901.2|11899.2|89
1716543300000|2024-05-24 09:35:00|11906.7|11904.7|11899.2|11897.2|11907.2|11905.2|11898.2|11896.2|105
1716543600000|2024-05-24 09:40:00|11898.7|11896.7|11906.2|11904.2|11908.2|11906.2|11897.2|11895.2|78
1716543900000|2024-05-24 09:45:00|11905.2|11903.2|11906.2|11904.2|11907.7|11905.7|11902.2|11900.2|69
1716544200000|2024-05-24 09:50:00|11907.2|11905.2|11906.2|11904.2|11909.2|11907.2|11906.2|11904.2|110
1716544500000|2024-05-24 09:55:00|11906.7|11904.7|11907.2|11905.2|11909.7|11907.7|11904.2|11902.2|73
1716544800000|2024-05-24 10:00:00|11906.2|11904.2|11908.2|11906.2|11910.2|11908.2|11904.2|11902.2|61
1716545100000|2024-05-24 10:05:00|11908.7|11906.7|11908.7|11906.7|11910.7|11908.7|11907.2|11905.2|55
1716545400000|2024-05-24 10:10:00|11908.2|11906.2|11909.2|11907.2|11909.7|11907.7|11906.7|11904.7|68
1716545700000|2024-05-24 10:15:00|11908.7|11906.7|11902.2|11900.2|11910.2|11908.2|11901.7|11899.7|60
1716546000000|2024-05-24 10:20:00|11902.7|11900.7|11907.7|11905.7|11910.2|11908.2|11901.7|11899.7|84
1716546300000|2024-05-24 10:25:00|11908.2|11906.2|11904.2|11902.2|11909.2|11907.2|11904.2|11902.2|25
1716546600000|2024-05-24 10:30:00|11904.7|11902.7|11906.2|11904.2|11907.2|11905.2|11902.2|11900.2|72
1716546900000|2024-05-24 10:35:00|11906.7|11904.7|11903.2|11901.2|11908.2|11906.2|11902.2|11900.2|52
1716547200000|2024-05-24 10:40:00|11903.7|11901.7|11906.7|11904.7|11910.7|11908.7|11903.2|11901.2|89
1716547500000|2024-05-24 10:45:00|11907.2|11905.2|11905.2|11903.2|11907.2|11905.2|11903.2|11901.2|31
1716547800000|2024-05-24 10:50:00|11906.7|11904.7|11906.7|11904.7|11910.7|11908.7|11904.2|11902.2|84
1716548100000|2024-05-24 10:55:00|11907.2|11905.2|11902.2|11900.2|11907.2|11905.2|11902.2|11900.2|47
1716548400000|2024-05-24 11:00:00|11903.2|11901.2|11904.7|11902.7|11905.2|11903.2|11900.2|11898.2|94
1716548700000|2024-05-24 11:05:00|11905.2|11903.2|11903.7|11901.7|11905.2|11903.2|11900.7|11898.7|45
1716549000000|2024-05-24 11:10:00|11903.2|11901.2|11901.7|11899.7|11903.7|11901.7|11900.7|11898.7|70
1716549300000|2024-05-24 11:15:00|11902.2|11900.2|11898.7|11896.7|11903.2|11901.2|11898.7|11896.7|49
1716549600000|2024-05-24 11:20:00|11899.2|11897.2|11900.7|11898.7|11902.2|11900.2|11898.2|11896.2|83
1716549900000|2024-05-24 11:25:00|11900.2|11898.2|11904.7|11902.7|11905.7|11903.7|11900.2|11898.2|60
1716550200000|2024-05-24 11:30:00|11904.2|11902.2|11898.2|11896.2|11904.7|11902.7|11898.2|11896.2|49
1716550500000|2024-05-24 11:35:00|11897.7|11895.7|11896.2|11894.2|11897.7|11895.7|11891.7|11889.7|96
1716550800000|2024-05-24 11:40:00|11897.8|11895.8|11897.8|11895.8|11899.3|11897.3|11895.8|11893.8|43
1716551100000|2024-05-24 11:45:00|11897.3|11895.3|11904.8|11902.8|11904.8|11902.8|11896.8|11894.8|62
1716551400000|2024-05-24 11:50:00|11905.3|11903.3|11907.8|11905.8|11909.3|11907.3|11903.3|11901.3|34
1716551700000|2024-05-24 11:55:00|11908.3|11906.3|11911.3|11909.3|11911.8|11909.8|11904.8|11902.8|52
1716552000000|2024-05-24 12:00:00|11910.8|11908.8|11908.8|11906.8|11912.8|11910.8|11907.8|11905.8|50
1716552300000|2024-05-24 12:05:00|11908.3|11906.3|11909.8|11907.8|11911.8|11909.8|11905.8|11903.8|76
1716552600000|2024-05-24 12:10:00|11910.3|11908.3|11912.8|11910.8|11915.8|11913.8|11910.3|11908.3|114
1716552900000|2024-05-24 12:15:00|11913.3|11911.3|11912.8|11910.8|11916.8|11914.8|11912.8|11910.8|64
1716553200000|2024-05-24 12:20:00|11913.3|11911.3|11911.8|11909.8|11914.8|11912.8|11910.8|11908.8|87
1716553500000|2024-05-24 12:25:00|11912.3|11910.3|11911.3|11909.3|11915.8|11913.8|11910.8|11908.8|70
1716553800000|2024-05-24 12:30:00|11910.8|11908.8|11914.3|11912.3|11914.8|11912.8|11908.8|11906.8|123
1716554100000|2024-05-24 12:35:00|11914.8|11912.8|11919.8|11917.8|11921.8|11919.8|11914.8|11912.8|115
1716554400000|2024-05-24 12:40:00|11920.3|11918.3|11908.8|11906.8|11920.8|11918.8|11907.8|11905.8|108
1716554700000|2024-05-24 12:45:00|11909.3|11907.3|11911.8|11909.8|11911.8|11909.8|11902.8|11900.8|121
1716555000000|2024-05-24 12:50:00|11911.3|11909.3|11901.3|11899.3|11912.8|11910.8|11901.3|11899.3|76
1716555300000|2024-05-24 12:55:00|11900.8|11898.8|11902.3|11900.3|11905.8|11903.8|11899.8|11897.8|210
1716555600000|2024-05-24 13:00:00|11901.8|11899.8|11902.8|11900.8|11907.3|11905.3|11901.8|11899.8|138
1716555900000|2024-05-24 13:05:00|11902.3|11900.3|11903.8|11901.8|11907.3|11905.3|11901.8|11899.8|81
1716556200000|2024-05-24 13:10:00|11904.3|11902.3|11909.3|11907.3|11909.8|11907.8|11900.3|11898.3|72
1716556500000|2024-05-24 13:15:00|11908.8|11906.8|11912.8|11910.8|11913.8|11911.8|11907.8|11905.8|67
1716556800000|2024-05-24 13:20:00|11913.3|11911.3|11910.8|11908.8|11913.8|11911.8|11908.8|11906.8|75
1716557100000|2024-05-24 13:25:00|11911.3|11909.3|11914.8|11912.8|11915.3|11913.3|11907.3|11905.3|67
1716557400000|2024-05-24 13:30:00|11914.3|11912.3|11913.8|11911.8|11916.3|11914.3|11909.8|11907.8|196
1716557700000|2024-05-24 13:35:00|11914.3|11912.3|11921.3|11919.3|11924.8|11922.8|11914.3|11912.3|102
1716558000000|2024-05-24 13:40:00|11921.8|11919.8|11921.3|11919.3|11923.8|11921.8|11917.3|11915.3|124
1716558300000|2024-05-24 13:45:00|11920.8|11918.8|11917.3|11915.3|11922.8|11920.8|11916.3|11914.3|108
1716558600000|2024-05-24 13:50:00|11917.8|11915.8|11909.3|11907.3|11917.8|11915.8|11909.3|11907.3|155
1716558900000|2024-05-24 13:55:00|11909.8|11907.8|11915.8|11913.8|11918.8|11916.8|11909.8|11907.8|113
1716559200000|2024-05-24 14:00:00|11916.8|11914.8|11930.8|11928.8|11933.3|11931.3|11916.8|11914.8|213
1716559500000|2024-05-24 14:05:00|11929.8|11927.8|11923.8|11921.8|11929.8|11927.8|11922.8|11920.8|174
1716559800000|2024-05-24 14:10:00|11923|11921|11920|11918|11929|11927|11919|11917|95
1716560100000|2024-05-24 14:15:00|11919.5|11917.5|11919|11917|11927.5|11925.5|11919|11917|223
1716560400000|2024-05-24 14:20:00|11919.5|11917.5|11923|11921|11925|11923|11919|11917|352
1716560700000|2024-05-24 14:25:00|11922.5|11920.5|11912|11910|11922.5|11920.5|11910|11908|356
1716561000000|2024-05-24 14:30:00|11912.5|11910.5|11925.5|11923.5|11927|11925|11911|11909|236
1716561300000|2024-05-24 14:35:00|11925|11923|11927|11925|11929.5|11927.5|11921|11919|208
1716561600000|2024-05-24 14:40:00|11926.5|11924.5|11915.5|11913.5|11927|11925|11914.5|11912.5|157
1716561900000|2024-05-24 14:45:00|11916|11914|11921|11919|11923|11921|11914|11912|303
1716562200000|2024-05-24 14:50:00|11921.5|11919.5|11928|11926|11930|11928|11920|11918|127
1716562500000|2024-05-24 14:55:00|11929|11927|11928|11926|11931|11929|11927|11925|100
1716562800000|2024-05-24 15:00:00|11927.5|11925.5|11937|11935|11939|11937|11926|11924|215
1716563100000|2024-05-24 15:05:00|11937.5|11935.5|11943|11941|11943|11941|11934|11932|200
1716563400000|2024-05-24 15:10:00|11942.5|11940.5|11943|11941|11945|11943|11940|11938|166
1716563700000|2024-05-24 15:15:00|11943.5|11941.5|11942|11940|11944|11942|11938|11936|551
1716564000000|2024-05-24 15:20:00|11943|11941|11941|11939|11945|11943|11939|11937|544
1716564300000|2024-05-24 15:25:00|11940.5|11938.5|11937.5|11935.5|11940.5|11938.5|11935|11933|1153
1716564600000|2024-05-24 15:30:00|11937|11935|11938|11936|11941|11939|11936|11934|615
1716564900000|2024-05-24 15:35:00|11938.5|11936.5|11930|11928|11939|11937|11930|11928|229
1716565200000|2024-05-24 15:40:00|11929|11927|11930|11928|11931|11929|11927.5|11925.5|107
1716565500000|2024-05-24 15:45:00|11930.5|11928.5|11925|11923|11930.5|11928.5|11923|11921|76
1716565800000|2024-05-24 15:50:00|11926|11924|11929|11927|11929|11927|11924.5|11922.5|63
1716566100000|2024-05-24 15:55:00|11928.5|11926.5|11929|11927|11930|11928|11927|11925|27
1716566400000|2024-05-24 16:00:00|11929.5|11927.5|11931.5|11929.5|11933|11931|11929.5|11927.5|38
1716566700000|2024-05-24 16:05:00|11931|11929|11933|11931|11934|11932|11930.5|11928.5|20
1716567000000|2024-05-24 16:10:00|11933.5|11931.5|11937|11935|11937|11935|11933.5|11931.5|8
1716567300000|2024-05-24 16:15:00|11938.5|11936.5|11942|11940|11943.5|11941.5|11937.5|11935.5|80
1716567600000|2024-05-24 16:20:00|11941|11939|11941.5|11939.5|11942.5|11940.5|11938.5|11936.5|10
1716567900000|2024-05-24 16:25:00|11941|11939|11939.5|11937.5|11944|11942|11939|11937|24
1716568200000|2024-05-24 16:30:00|11939|11937|11939|11937|11940.5|11938.5|11938.5|11936.5|12
1716568500000|2024-05-24 16:35:00|11938.5|11936.5|11937|11935|11938.5|11936.5|11936|11934|6
1716568800000|2024-05-24 16:40:00|11936.5|11934.5|11937.5|11935.5|11939|11937|11936.5|11934.5|7
1716569100000|2024-05-24 16:45:00|11938|11936|11940|11938|11940|11938|11937|11935|19
1716569400000|2024-05-24 16:50:00|11939.5|11937.5|11943.5|11941.5|11944|11942|11938.5|11936.5|8
1716569700000|2024-05-24 16:55:00|11944|11942|11940.5|11938.5|11944|11942|11940|11938|11
1716570000000|2024-05-24 17:00:00|11941|11939|11938.5|11936.5|11943.5|11941.5|11938.5|11936.5|4
1716570300000|2024-05-24 17:05:00|11939|11937|11935.5|11933.5|11939|11937|11935.5|11933.5|25
1716570600000|2024-05-24 17:10:00|11936|11934|11940|11938|11941|11939|11935.5|11933.5|7
1716570900000|2024-05-24 17:15:00|11939.5|11937.5|11939.5|11937.5|11941|11939|11939|11937|2
1716571200000|2024-05-24 17:20:00|11940|11938|11941|11939|11941|11939|11939.5|11937.5|5
1716571500000|2024-05-24 17:25:00|11942|11940|11939.5|11937.5|11943|11941|11939|11937|25
1716571800000|2024-05-24 17:30:00|11940|11938|11938.5|11936.5|11940.5|11938.5|11938|11936|14
1716572100000|2024-05-24 17:35:00|11939|11937|11940|11938|11940|11938|11938|11936|4
1716572400000|2024-05-24 17:40:00|11939.5|11937.5|11939|11937|11939.5|11937.5|11937.5|11935.5|2
1716572700000|2024-05-24 17:45:00|11938.5|11936.5|11940|11938|11940|11938|11937.5|11935.5|5
1716573000000|2024-05-24 17:50:00|11940.5|11938.5|11941|11939|11941|11939|11940|11938|4
1716573300000|2024-05-24 17:55:00|11941.5|11939.5|11940|11938|11942.5|11940.5|11940|11938|3
1716573600000|2024-05-24 18:00:00|11940.5|11938.5|11944.5|11942.5|11945|11943|11940.5|11938.5|28
1716573900000|2024-05-24 18:05:00|11944|11942|11944.5|11942.5|11947|11945|11943.5|11941.5|7
1716574200000|2024-05-24 18:10:00|11944|11942|11942.5|11940.5|11944.5|11942.5|11941|11939|8
1716574500000|2024-05-24 18:15:00|11943|11941|11943|11941|11946|11944|11942.5|11940.5|10
1716574800000|2024-05-24 18:20:00|11943.5|11941.5|11937.5|11935.5|11943.5|11941.5|11937|11935|7
1716575100000|2024-05-24 18:25:00|11938|11936|11938.5|11936.5|11938.5|11936.5|11936.5|11934.5|3
1716575400000|2024-05-24 18:30:00|11938|11936|11938.5|11936.5|11940|11938|11937.5|11935.5|1
1716575700000|2024-05-24 18:35:00|11939|11937|11941.5|11939.5|11941.5|11939.5|11938|11936|3
1716576000000|2024-05-24 18:40:00|11941|11939|11941.5|11939.5|11942.5|11940.5|11941|11939|1
1716576300000|2024-05-24 18:45:00|11942|11940|11943|11941|11943.5|11941.5|11942|11940|2
1716576600000|2024-05-24 18:50:00|11942.5|11940.5|11942.5|11940.5|11944.5|11942.5|11942|11940|9
1716576900000|2024-05-24 18:55:00|11943|11941|11940|11938|11943|11941|11940|11938|11
1716577200000|2024-05-24 19:00:00|11940.5|11938.5|11937|11935|11940.5|11938.5|11934.5|11932.5|28
1716577500000|2024-05-24 19:05:00|11937.5|11935.5|11939.5|11937.5|11939.5|11937.5|11936.5|11934.5|8
1716577800000|2024-05-24 19:10:00|11940|11938|11942.5|11940.5|11944.5|11942.5|11939.5|11937.5|54
1716578100000|2024-05-24 19:15:00|11942|11940|11943|11941|11944.5|11942.5|11941.5|11939.5|6
1716578400000|2024-05-24 19:20:00|11942.5|11940.5|11941.5|11939.5|11942.5|11940.5|11941|11939|1
1716578700000|2024-05-24 19:25:00|11942|11940|11941|11939|11942.5|11940.5|11941|11939|2
1716579000000|2024-05-24 19:30:00|11940.5|11938.5|11942|11940|11945|11943|11940|11938|26
1716579300000|2024-05-24 19:35:00|11941.5|11939.5|11946|11944|11946.5|11944.5|11941|11939|118
1716579600000|2024-05-24 19:40:00|11945.5|11943.5|11945.5|11943.5|11945.5|11943.5|11943.5|11941.5|12
1716579900000|2024-05-24 19:45:00|11945|11943|11941|11939|11946|11944|11940.5|11938.5|12
1716580200000|2024-05-24 19:50:00|11941.5|11939.5|11947.5|11945.5|11948|11946|11941|11939|21
1716580500000|2024-05-24 19:55:00|11947|11945|11951|11945|11951|11947|11946|11944|19
1716580800000|2024-05-24 20:00:00|11951.2|11945.2|11947.9|11941.9|11953.5|11947.5|11947.9|11941.9|0
1716581100000|2024-05-24 20:05:00|11948.3|11942.3|11949.3|11943.3|11950.3|11944.3|11947.9|11941.9|0
1716581400000|2024-05-24 20:10:00|11949|11943|11948.6|11942.6|11949.6|11943.6|11948.6|11942.6|0
1716581700000|2024-05-24 20:15:00|11949|11943|11949|11943|11949.6|11943.6|11948.6|11942.6|0
1716582000000|2024-05-24 20:20:00|11949.3|11943.3|11950|11944|11950|11944|11949|11943|0
1716582300000|2024-05-24 20:25:00|11949.6|11943.6|11949.3|11943.3|11949.6|11943.6|11949.3|11943.3|0
1716582600000|2024-05-24 20:30:00|11949|11943|11950|11944|11950.3|11944.3|11949|11943|0
1716582900000|2024-05-24 20:35:00|11950.3|11944.3|11950|11944|11951|11945|11950|11944|0
1716583200000|2024-05-24 20:40:00|11950.3|11944.3|11950.2|11944.2|11951|11945|11949.3|11943.3|0
1716583500000|2024-05-24 20:45:00|11950.1|11944.1|11950|11944|11950.3|11944.3|11950|11944|0
1716583800000|2024-05-24 20:50:00|11949.6|11943.6|11950|11944|11950.3|11944.3|11949.6|11943.6|0
1716584100000|2024-05-24 20:55:00|11950.2|11944.2|11949.3|11943.3|11950.3|11944.3|11948.7|11942.7|0
1716760800000|2024-05-26 22:00:00|11954.7|11948.7|11954|11948|11955|11949|11953.7|11947.7|0
1716761100000|2024-05-26 22:05:00|11953.8|11947.8|11954|11948|11955|11949|11953.7|11947.7|0
1716761400000|2024-05-26 22:10:00|11954.4|11948.4|11955|11949|11955.4|11949.4|11954.4|11948.4|0
1716761700000|2024-05-26 22:15:00|11954.9|11948.9|11954.7|11948.7|11955.4|11949.4|11954.4|11948.4|0
1716762000000|2024-05-26 22:20:00|11955|11949|11954|11948|11955|11949|11954|11948|0
1716762300000|2024-05-26 22:25:00|11954.4|11948.4|11954.4|11948.4|11954.7|11948.7|11954|11948|0
1716762600000|2024-05-26 22:30:00|11954|11948|11953.4|11947.4|11954.4|11948.4|11953.4|11947.4|0
1716762900000|2024-05-26 22:35:00|11953.7|11947.7|11952.7|11946.7|11953.7|11947.7|11952.3|11946.3|0
1716763200000|2024-05-26 22:40:00|11952.3|11946.3|11952|11946|11952.3|11946.3|11951.7|11945.7|0
1716763500000|2024-05-26 22:45:00|11951.7|11945.7|11951.7|11945.7|11952|11946|11951.3|11945.3|0
1716763800000|2024-05-26 22:50:00|11952|11946|11951.3|11945.3|11952|11946|11951.3|11945.3|0
1716764100000|2024-05-26 22:55:00|11951.7|11945.7|11952.3|11946.3|11952.3|11946.3|11951.7|11945.7|0
1716764400000|2024-05-26 23:00:00|11952.2|11946.2|11949.4|11943.4|11952.2|11946.2|11949.3|11943.3|0
1716764700000|2024-05-26 23:05:00|11949.3|11943.3|11949|11943|11949.7|11943.7|11948.6|11942.6|0
1716765000000|2024-05-26 23:10:00|11948.6|11942.6|11949.3|11943.3|11949.3|11943.3|11948.6|11942.6|0
1716765300000|2024-05-26 23:15:00|11949|11943|11949.3|11943.3|11950|11944|11949|11943|0
1716765600000|2024-05-26 23:20:00|11949|11943|11948.6|11942.6|11949.3|11943.3|11948|11942|0
1716765900000|2024-05-26 23:25:00|11948.4|11942.4|11946.6|11940.6|11948.4|11942.4|11946.6|11940.6|0
1716766200000|2024-05-26 23:30:00|11946.3|11940.3|11946.3|11940.3|11947.3|11941.3|11945.9|11939.9|0
1716766500000|2024-05-26 23:35:00|11945.9|11939.9|11944.9|11938.9|11946.3|11940.3|11944|11938|0
1716766800000|2024-05-26 23:40:00|11944.8|11938.8|11943.9|11937.9|11944.9|11938.9|11943.9|11937.9|0
1716767100000|2024-05-26 23:45:00|11943.7|11937.7|11944.6|11938.6|11944.6|11938.6|11943.2|11937.2|0
1716767400000|2024-05-26 23:50:00|11944.9|11938.9|11945.3|11939.3|11945.6|11939.6|11943.9|11937.9|0
1716767700000|2024-05-26 23:55:00|11944.9|11938.9|11944.3|11938.3|11945.3|11939.3|11944.3|11938.3|0
1716768000000|2024-05-27 00:00:00|11944.6|11938.6|11944.6|11938.6|11945.6|11939.6|11943.2|11937.2|0
1716768300000|2024-05-27 00:05:00|11944.9|11938.9|11945.6|11939.6|11945.9|11939.9|11944.6|11938.6|0
1716768600000|2024-05-27 00:10:00|11945.9|11939.9|11945.9|11939.9|11946.3|11940.3|11944.6|11938.6|0
1716768900000|2024-05-27 00:15:00|11946.3|11940.3|11940.1|11934.1|11946.3|11940.3|11940|11934|0
1716769200000|2024-05-27 00:20:00|11940|11934|11937.3|11931.3|11940.1|11934.1|11937.2|11931.2|0
1716769500000|2024-05-27 00:25:00|11937.2|11931.2|11938.6|11932.6|11938.6|11932.6|11937.2|11931.2|0
1716769800000|2024-05-27 00:30:00|11937.3|11931.3|11938.6|11932.6|11938.7|11932.7|11937.3|11931.3|0
1716770100000|2024-05-27 00:35:00|11938.7|11932.7|11937.3|11931.3|11938.7|11932.7|11937.3|11931.3|0
1716770400000|2024-05-27 00:40:00|11938.7|11932.7|11937.3|11931.3|11938.7|11932.7|11937.3|11931.3|0
1716771000000|2024-05-27 00:50:00|11937.2|11931.2|11937.3|11931.3|11937.3|11931.3|11937.2|11931.2|0
1716771600000|2024-05-27 01:00:00|11938.7|11932.7|11938.7|11932.7|11940.1|11934.1|11938.7|11932.7|0
1716771900000|2024-05-27 01:05:00|11940.1|11934.1|11940.1|11934.1|11940.1|11934.1|11938.7|11932.7|0
1716772200000|2024-05-27 01:10:00|11939.4|11933.4|11940.1|11934.1|11940.1|11934.1|11938.7|11932.7|0
1716772500000|2024-05-27 01:15:00|11938.7|11932.7|11938.6|11932.6|11940.1|11934.1|11937.2|11931.2|0
1716772800000|2024-05-27 01:20:00|11937.9|11931.9|11938.6|11932.6|11938.6|11932.6|11937.2|11931.2|0
1716773100000|2024-05-27 01:25:00|11938.7|11932.7|11940.1|11934.1|11940.1|11934.1|11938.6|11932.6|0
1716773400000|2024-05-27 01:30:00|11941.5|11935.5|11941.5|11935.5|11942.9|11936.9|11941.4|11935.4|0
1716773700000|2024-05-27 01:35:00|11941.4|11935.4|11942.8|11936.8|11942.9|11936.9|11940.1|11934.1|0
1716774000000|2024-05-27 01:40:00|11942.9|11936.9|11942.9|11936.9|11942.9|11936.9|11942.1|11936.1|0
1716774300000|2024-05-27 01:45:00|11944.3|11938.3|11942.9|11936.9|11944.3|11938.3|11942.9|11936.9|0
1716774600000|2024-05-27 01:50:00|11944.3|11938.3|11942.9|11936.9|11944.3|11938.3|11942.9|11936.9|0
1716775500000|2024-05-27 02:05:00|11942.8|11936.8|11941.4|11935.4|11942.8|11936.8|11941.4|11935.4|0
1716776400000|2024-05-27 02:20:00|11941.5|11935.5|11941.4|11935.4|11941.5|11935.5|11941.4|11935.4|0
1716776700000|2024-05-27 02:25:00|11940|11934|11940|11934|11940|11934|11940|11934|0
1716777000000|2024-05-27 02:30:00|11938.6|11932.6|11937.2|11931.2|11938.6|11932.6|11935.8|11929.8|0
1716777300000|2024-05-27 02:35:00|11938.6|11932.6|11938.6|11932.6|11938.6|11932.6|11937.2|11931.2|0
1716777600000|2024-05-27 02:40:00|11940|11934|11938.6|11932.6|11940|11934|11938.6|11932.6|0
1716777900000|2024-05-27 02:45:00|11937.2|11931.2|11937.2|11931.2|11937.2|11931.2|11937.2|11931.2|0
1716778200000|2024-05-27 02:50:00|11938.6|11932.6|11938.6|11932.6|11938.6|11932.6|11938.6|11932.6|0
1716778800000|2024-05-27 03:00:00|11938.7|11932.7|11938.7|11932.7|11938.7|11932.7|11938.7|11932.7|0
1716779100000|2024-05-27 03:05:00|11940|11934|11938.7|11932.7|11940.1|11934.1|11938.7|11932.7|0
1716782400000|2024-05-27 04:00:00|11937.3|11931.3|11937.3|11931.3|11937.3|11931.3|11937.3|11931.3|0
1716783300000|2024-05-27 04:15:00|11938.7|11932.7|11938.7|11932.7|11938.7|11932.7|11938.7|11932.7|0
1716783600000|2024-05-27 04:20:00|11940.1|11934.1|11938.7|11932.7|11940.1|11934.1|11938.7|11932.7|0
1716784800000|2024-05-27 04:40:00|11937.3|11931.3|11938.7|11932.7|11938.7|11932.7|11937.3|11931.3|0
1716785100000|2024-05-27 04:45:00|11937.3|11931.3|11937.3|11931.3|11937.3|11931.3|11937.3|11931.3|0
1716785400000|2024-05-27 04:50:00|11938.7|11932.7|11938.7|11932.7|11938.7|11932.7|11938.7|11932.7|0
1716785700000|2024-05-27 04:55:00|11940.1|11934.1|11940.1|11934.1|11940.1|11934.1|11938.7|11932.7|0
1716786000000|2024-05-27 05:00:00|11941.5|11935.5|11941.5|11935.5|11941.5|11935.5|11941.5|11935.5|0
1716786300000|2024-05-27 05:05:00|11942.9|11936.9|11942.9|11936.9|11942.9|11936.9|11942.9|11936.9|0
1716786600000|2024-05-27 05:10:00|11941.5|11935.5|11942.9|11936.9|11943|11937|11941.5|11935.5|0
1716786900000|2024-05-27 05:15:00|11943|11937|11941.5|11935.5|11943|11937|11941.5|11935.5|0
1716787200000|2024-05-27 05:20:00|11940.1|11934.1|11941.5|11935.5|11941.5|11935.5|11940.1|11934.1|0
1716787500000|2024-05-27 05:25:00|11941.6|11935.6|11941.5|11935.5|11941.6|11935.6|11941.5|11935.5|0
1716788100000|2024-05-27 05:35:00|11942.9|11936.9|11944.3|11938.3|11944.3|11938.3|11942.9|11936.9|0
1716788400000|2024-05-27 05:40:00|11945.7|11939.7|11945.7|11939.7|11945.7|11939.7|11944.3|11938.3|0
1716788700000|2024-05-27 05:45:00|11944.3|11938.3|11944.3|11938.3|11947.1|11941.1|11943.6|11937.6|0
1716789000000|2024-05-27 05:50:00|11943.6|11937.6|11944.3|11938.3|11945.7|11939.7|11942.9|11936.9|0
1716789300000|2024-05-27 05:55:00|11945.7|11939.7|11945.7|11939.7|11945.7|11939.7|11944.3|11938.3|0
1716789600000|2024-05-27 06:00:00|11943|11941|11939|11937|11943.5|11941.5|11935.5|11933.5|96
1716789900000|2024-05-27 06:05:00|11939.5|11937.5|11941.5|11939.5|11942|11940|11937.5|11935.5|30
1716790200000|2024-05-27 06:10:00|11942|11940|11942.5|11940.5|11945.5|11943.5|11941.5|11939.5|24
1716790500000|2024-05-27 06:15:00|11942|11940|11945.5|11943.5|11945.5|11943.5|11942|11940|11
1716790800000|2024-05-27 06:20:00|11945|11943|11945.5|11943.5|11947.5|11945.5|11943.5|11941.5|33
1716791100000|2024-05-27 06:25:00|11946|11944|11953|11951|11954.5|11952.5|11945.5|11943.5|27
1716791400000|2024-05-27 06:30:00|11951.5|11949.5|11950.5|11948.5|11954.5|11952.5|11948.5|11946.5|26
1716791700000|2024-05-27 06:35:00|11950|11948|11954.5|11952.5|11954.5|11952.5|11949|11947|6
1716792000000|2024-05-27 06:40:00|11954|11952|11955.5|11953.5|11958.5|11956.5|11953.5|11951.5|5
1716792300000|2024-05-27 06:45:00|11955|11953|11958.5|11956.5|11958.5|11956.5|11955|11953|11
1716792600000|2024-05-27 06:50:00|11960.5|11958.5|11959|11957|11961|11959|11957.5|11955.5|37
1716792900000|2024-05-27 06:55:00|11958.5|11956.5|11940.5|11938.5|11960|11958|11940.5|11938.5|142
1716793200000|2024-05-27 07:00:00|11942|11940|11928.5|11926.5|11942|11940|11920.5|11918.5|316
1716793500000|2024-05-27 07:05:00|11928|11926|11941.5|11939.5|11945|11943|11928|11926|136
1716793800000|2024-05-27 07:10:00|11942|11940|11938.5|11936.5|11942.5|11940.5|11934|11932|101
1716794100000|2024-05-27 07:15:00|11937.5|11935.5|11941.5|11939.5|11941.5|11939.5|11932|11930|118
1716794400000|2024-05-27 07:20:00|11940|11938|11932.5|11930.5|11940|11938|11931.5|11929.5|175
1716794700000|2024-05-27 07:25:00|11932|11930|11931|11929|11932.5|11930.5|11925.5|11923.5|116
1716795000000|2024-05-27 07:30:00|11931.5|11929.5|11932|11930|11938|11936|11931.5|11929.5|80
1716795300000|2024-05-27 07:35:00|11932.5|11930.5|11933.5|11931.5|11934.5|11932.5|11930|11928|67
1716795600000|2024-05-27 07:40:00|11932.7|11930.7|11935.2|11933.2|11939.2|11937.2|11932.7|11930.7|59
1716795900000|2024-05-27 07:45:00|11934.7|11932.7|11927.7|11925.7|11934.7|11932.7|11927.7|11925.7|66
1716796200000|2024-05-27 07:50:00|11927.2|11925.2|11931.2|11929.2|11931.7|11929.7|11925.2|11923.2|76
1716796500000|2024-05-27 07:55:00|11930.7|11928.7|11929.2|11927.2|11932.7|11930.7|11929.2|11927.2|28
1716796800000|2024-05-27 08:00:00|11929.7|11927.7|11937.7|11935.7|11938.7|11936.7|11929.7|11927.7|37
1716797100000|2024-05-27 08:05:00|11937.2|11935.2|11934.7|11932.7|11937.7|11935.7|11934.7|11932.7|36
1716797400000|2024-05-27 08:10:00|11935.2|11933.2|11924.7|11922.7|11936.2|11934.2|11923.7|11921.7|62
1716797700000|2024-05-27 08:15:00|11924.2|11922.2|11934.7|11932.7|11935.2|11933.2|11922.7|11920.7|56
1716798000000|2024-05-27 08:20:00|11935.2|11933.2|11940.7|11938.7|11941.7|11939.7|11934.7|11932.7|26
1716798300000|2024-05-27 08:25:00|11940.2|11938.2|11933.2|11931.2|11941.7|11939.7|11933.2|11931.2|58
1716798600000|2024-05-27 08:30:00|11932.7|11930.7|11930.7|11928.7|11933.7|11931.7|11929.7|11927.7|298
1716798900000|2024-05-27 08:35:00|11931.2|11929.2|11931.7|11929.7|11933.7|11931.7|11930.7|11928.7|42
1716799200000|2024-05-27 08:40:00|11932.2|11930.2|11933.7|11931.7|11934.7|11932.7|11927.2|11925.2|182
1716799500000|2024-05-27 08:45:00|11933.2|11931.2|11931.7|11929.7|11933.2|11931.2|11930.2|11928.2|22
1716799800000|2024-05-27 08:50:00|11932.2|11930.2|11927.7|11925.7|11935.7|11933.7|11926.7|11924.7|63
1716800100000|2024-05-27 08:55:00|11927.2|11925.2|11933.7|11931.7|11934.2|11932.2|11926.7|11924.7|62
1716800400000|2024-05-27 09:00:00|11935.2|11933.2|11940.7|11938.7|11941.7|11939.7|11931.7|11929.7|59
1716800700000|2024-05-27 09:05:00|11940.2|11938.2|11942.7|11940.7|11945.2|11943.2|11939.2|11937.2|50
1716801000000|2024-05-27 09:10:00|11942.2|11940.2|11938.7|11936.7|11942.2|11940.2|11938.2|11936.2|43
1716801300000|2024-05-27 09:15:00|11938.2|11936.2|11933.2|11931.2|11939.2|11937.2|11931.7|11929.7|34
1716801600000|2024-05-27 09:20:00|11932.7|11930.7|11934.2|11932.2|11934.7|11932.7|11931.2|11929.2|17
1716801900000|2024-05-27 09:25:00|11933.7|11931.7|11932.7|11930.7|11934.2|11932.2|11932.2|11930.2|26
1716802200000|2024-05-27 09:30:00|11933.7|11931.7|11939.2|11937.2|11941.2|11939.2|11933.2|11931.2|37
1716802500000|2024-05-27 09:35:00|11939.7|11937.7|11944.2|11942.2|11944.7|11942.7|11937.7|11935.7|45
1716802800000|2024-05-27 09:40:00|11943.7|11941.7|11948.2|11946.2|11949.7|11947.7|11943.7|11941.7|57
1716803100000|2024-05-27 09:45:00|11947.7|11945.7|11946.2|11944.2|11949.2|11947.2|11942.7|11940.7|40
1716803400000|2024-05-27 09:50:00|11945.7|11943.7|11936.7|11934.7|11945.7|11943.7|11936.2|11934.2|44
1716803700000|2024-05-27 09:55:00|11936.2|11934.2|11941.7|11939.7|11944.2|11942.2|11936.2|11934.2|32
1716804000000|2024-05-27 10:00:00|11941.2|11939.2|11937.7|11935.7|11943.2|11941.2|11937.7|11935.7|40
1716804300000|2024-05-27 10:05:00|11937.2|11935.2|11939.7|11937.7|11940.2|11938.2|11934.2|11932.2|31
1716804600000|2024-05-27 10:10:00|11939.2|11937.2|11937.2|11935.2|11939.7|11937.7|11937.2|11935.2|50
1716804900000|2024-05-27 10:15:00|11936.7|11934.7|11935.7|11933.7|11937.7|11935.7|11932.7|11930.7|41
1716805200000|2024-05-27 10:20:00|11936.2|11934.2|11935.7|11933.7|11937.7|11935.7|11934.7|11932.7|26
1716805500000|2024-05-27 10:25:00|11936.2|11934.2|11931.7|11929.7|11937.7|11935.7|11930.2|11928.2|202
1716805800000|2024-05-27 10:30:00|11932.2|11930.2|11929.2|11927.2|11932.7|11930.7|11928.7|11926.7|15
1716806100000|2024-05-27 10:35:00|11928.7|11926.7|11931.7|11929.7|11931.7|11929.7|11926.2|11924.2|28
1716806400000|2024-05-27 10:40:00|11931.2|11929.2|11930.7|11928.7|11931.2|11929.2|11927.7|11925.7|21
1716806700000|2024-05-27 10:45:00|11930.2|11928.2|11931.7|11929.7|11931.7|11929.7|11930.2|11928.2|9
1716807000000|2024-05-27 10:50:00|11931.2|11929.2|11923.2|11921.2|11933.7|11931.7|11923.2|11921.2|84
1716807300000|2024-05-27 10:55:00|11923.7|11921.7|11922.7|11920.7|11924.7|11922.7|11921.2|11919.2|114
1716807600000|2024-05-27 11:00:00|11922.2|11920.2|11929.7|11927.7|11929.7|11927.7|11921.7|11919.7|72
1716807900000|2024-05-27 11:05:00|11930.2|11928.2|11930.7|11928.7|11931.2|11929.2|11929.7|11927.7|17
1716808200000|2024-05-27 11:10:00|11931.2|11929.2|11925.7|11923.7|11931.7|11929.7|11925.2|11923.2|42
1716808500000|2024-05-27 11:15:00|11926.2|11924.2|11919.7|11917.7|11926.2|11924.2|11919.2|11917.2|32
1716808800000|2024-05-27 11:20:00|11920.2|11918.2|11918.7|11916.7|11921.2|11919.2|11915.7|11913.7|36
1716809100000|2024-05-27 11:25:00|11918.2|11916.2|11919.7|11917.7|11919.7|11917.7|11917.7|11915.7|26
1716809400000|2024-05-27 11:30:00|11919.2|11917.2|11920.7|11918.7|11920.7|11918.7|11917.7|11915.7|22
1716809700000|2024-05-27 11:35:00|11921.2|11919.2|11922.7|11920.7|11923.7|11921.7|11921.2|11919.2|26
1716810000000|2024-05-27 11:40:00|11923.1|11921.1|11924.1|11922.1|11926.1|11924.1|11922.1|11920.1|37
1716810300000|2024-05-27 11:45:00|11924.6|11922.6|11926.1|11924.1|11926.6|11924.6|11923.6|11921.6|20
1716810600000|2024-05-27 11:50:00|11926.6|11924.6|11930.1|11928.1|11930.6|11928.6|11926.1|11924.1|19
1716810900000|2024-05-27 11:55:00|11930.6|11928.6|11933.1|11931.1|11934.1|11932.1|11930.1|11928.1|21
1716811200000|2024-05-27 12:00:00|11932.6|11930.6|11941.1|11939.1|11942.6|11940.6|11932.6|11930.6|70
1716811500000|2024-05-27 12:05:00|11940.6|11938.6|11945.1|11943.1|11945.6|11943.6|11937.6|11935.6|53
1716811800000|2024-05-27 12:10:00|11944.6|11942.6|11943.6|11941.6|11945.1|11943.1|11943.1|11941.1|39
1716812100000|2024-05-27 12:15:00|11943.1|11941.1|11939.6|11937.6|11943.6|11941.6|11938.1|11936.1|74
1716812400000|2024-05-27 12:20:00|11940.1|11938.1|11944.1|11942.1|11944.6|11942.6|11939.6|11937.6|123
1716812700000|2024-05-27 12:25:00|11944.6|11942.6|11947.1|11945.1|11948.1|11946.1|11944.6|11942.6|25
1716813000000|2024-05-27 12:30:00|11946.6|11944.6|11944.6|11942.6|11946.6|11944.6|11942.6|11940.6|75
1716813300000|2024-05-27 12:35:00|11945.1|11943.1|11949.1|11947.1|11949.1|11947.1|11943.1|11941.1|39
1716813600000|2024-05-27 12:40:00|11948.1|11946.1|11950.1|11948.1|11951.6|11949.6|11948.1|11946.1|42
1716813900000|2024-05-27 12:45:00|11950.6|11948.6|11947.6|11945.6|11952.6|11950.6|11947.6|11945.6|50
1716814200000|2024-05-27 12:50:00|11948.1|11946.1|11948.6|11946.6|11949.1|11947.1|11946.6|11944.6|36
1716814500000|2024-05-27 12:55:00|11948.1|11946.1|11950.6|11948.6|11953.1|11951.1|11947.6|11945.6|36
1716814800000|2024-05-27 13:00:00|11951.1|11949.1|11954.6|11952.6|11954.6|11952.6|11950.1|11948.1|54
1716815100000|2024-05-27 13:05:00|11954.1|11952.1|11951.1|11949.1|11955.1|11953.1|11950.1|11948.1|75
1716815400000|2024-05-27 13:10:00|11951.6|11949.6|11955.1|11953.1|11955.1|11953.1|11950.6|11948.6|30
1716815700000|2024-05-27 13:15:00|11954.6|11952.6|11952.6|11950.6|11959.1|11957.1|11951.6|11949.6|71
1716816000000|2024-05-27 13:20:00|11952.1|11950.1|11950.6|11948.6|11952.6|11950.6|11949.6|11947.6|36
1716816300000|2024-05-27 13:25:00|11950.1|11948.1|11952.1|11950.1|11953.1|11951.1|11950.1|11948.1|29
1716816600000|2024-05-27 13:30:00|11951.6|11949.6|11952.6|11950.6|11953.1|11951.1|11947.6|11945.6|94
1716816900000|2024-05-27 13:35:00|11952.1|11950.1|11951.1|11949.1|11954.6|11952.6|11949.6|11947.6|62
1716817200000|2024-05-27 13:40:00|11950.6|11948.6|11949.6|11947.6|11951.6|11949.6|11948.6|11946.6|37
1716817500000|2024-05-27 13:45:00|11949.1|11947.1|11947.6|11945.6|11949.6|11947.6|11946.6|11944.6|44
1716817800000|2024-05-27 13:50:00|11948.1|11946.1|11943.6|11941.6|11948.6|11946.6|11943.6|11941.6|103
1716818100000|2024-05-27 13:55:00|11944.1|11942.1|11945.1|11943.1|11947.1|11945.1|11938.1|11936.1|79
1716818400000|2024-05-27 14:00:00|11944.6|11942.6|11946.6|11944.6|11948.1|11946.1|11943.6|11941.6|48
1716818700000|2024-05-27 14:05:00|11945.6|11943.6|11946.1|11944.1|11947.1|11945.1|11943.6|11941.6|414
1716819000000|2024-05-27 14:10:00|11946.3|11944.3|11951.3|11949.3|11951.3|11949.3|11944.3|11942.3|427
1716819300000|2024-05-27 14:15:00|11951.8|11949.8|11951.8|11949.8|11952.8|11950.8|11950.8|11948.8|24
1716819600000|2024-05-27 14:20:00|11952.3|11950.3|11952.8|11950.8|11952.8|11950.8|11949.8|11947.8|67
1716819900000|2024-05-27 14:25:00|11952.3|11950.3|11951.8|11949.8|11953.8|11951.8|11950.8|11948.8|59
1716820200000|2024-05-27 14:30:00|11951.3|11949.3|11951.8|11949.8|11953.3|11951.3|11948.8|11946.8|73
1716820500000|2024-05-27 14:35:00|11951.3|11949.3|11951.8|11949.8|11952.8|11950.8|11950.8|11948.8|54
1716820800000|2024-05-27 14:40:00|11951.3|11949.3|11954.3|11952.3|11955.8|11953.8|11951.3|11949.3|74
1716821100000|2024-05-27 14:45:00|11954.8|11952.8|11952.8|11950.8|11955.8|11953.8|11951.8|11949.8|61
1716821400000|2024-05-27 14:50:00|11951.8|11949.8|11954.8|11952.8|11955.8|11953.8|11951.8|11949.8|69
1716821700000|2024-05-27 14:55:00|11955.3|11953.3|11958.8|11956.8|11960.8|11958.8|11954.8|11952.8|192
1716822000000|2024-05-27 15:00:00|11957.8|11955.8|11954.8|11952.8|11958.8|11956.8|11954.8|11952.8|98
1716822300000|2024-05-27 15:05:00|11955.3|11953.3|11961.8|11959.8|11962.3|11960.3|11955.3|11953.3|119
1716822600000|2024-05-27 15:10:00|11961.3|11959.3|11957.8|11955.8|11961.3|11959.3|11956.8|11954.8|255
1716822900000|2024-05-27 15:15:00|11957.3|11955.3|11958.8|11956.8|11959.8|11957.8|11956.3|11954.3|270
1716823200000|2024-05-27 15:20:00|11959.8|11957.8|11961.8|11959.8|11964.3|11962.3|11959.8|11957.8|376
1716823500000|2024-05-27 15:25:00|11961.3|11959.3|11959.3|11957.3|11961.3|11959.3|11952.8|11950.8|1769
1716823800000|2024-05-27 15:30:00|11958.8|11956.8|11966.8|11964.8|11966.8|11964.8|11956.8|11954.8|434
1716824100000|2024-05-27 15:35:00|11966.3|11964.3|11969.8|11967.8|11969.8|11967.8|11965.8|11963.8|120
1716824400000|2024-05-27 15:40:00|11970.3|11968.3|11973.8|11971.8|11974.8|11972.8|11970.3|11968.3|33
1716824700000|2024-05-27 15:45:00|11973.3|11971.3|11974.3|11972.3|11974.8|11972.8|11972.8|11970.8|49
1716825000000|2024-05-27 15:50:00|11974.8|11972.8|11977.3|11975.3|11977.3|11975.3|11974.8|11972.8|11
1716825300000|2024-05-27 15:55:00|11977.8|11975.8|11978.3|11976.3|11978.8|11976.8|11977.8|11975.8|25
1716825600000|2024-05-27 16:00:00|11978.8|11976.8|11977.8|11975.8|11979.8|11977.8|11977.8|11975.8|3
1716825900000|2024-05-27 16:05:00|11978.3|11976.3|11977.8|11975.8|11978.8|11976.8|11977.3|11975.3|10
1716826200000|2024-05-27 16:10:00|11978.8|11976.8|11979.3|11977.3|11981.3|11979.3|11978.8|11976.8|13
1716826500000|2024-05-27 16:15:00|11978.8|11976.8|11975.8|11973.8|11979.3|11977.3|11973.8|11971.8|38
1716826800000|2024-05-27 16:20:00|11975.3|11973.3|11975.3|11973.3|11976.3|11974.3|11975.3|11973.3|7
1716827100000|2024-05-27 16:25:00|11974.8|11972.8|11976.3|11974.3|11976.3|11974.3|11974.8|11972.8|2
1716827400000|2024-05-27 16:30:00|11975.8|11973.8|11973.3|11971.3|11975.8|11973.8|11972.3|11970.3|1
1716827700000|2024-05-27 16:35:00|11973.8|11971.8|11977.3|11975.3|11977.3|11975.3|11973.3|11971.3|0
1716828000000|2024-05-27 16:40:00|11977.8|11975.8|11978.8|11976.8|11978.8|11976.8|11977.8|11975.8|0
1716828300000|2024-05-27 16:45:00|11978.3|11976.3|11978.3|11976.3|11979.3|11977.3|11977.8|11975.8|4
1716828600000|2024-05-27 16:50:00|11978.8|11976.8|11978.8|11976.8|11979.8|11977.8|11978.8|11976.8|0
1716828900000|2024-05-27 16:55:00|11979.3|11977.3|11980.8|11978.8|11980.8|11978.8|11978.8|11976.8|6
1716829200000|2024-05-27 17:00:00|11980.3|11978.3|11979.3|11977.3|11980.3|11978.3|11979.3|11977.3|0
1716829500000|2024-05-27 17:05:00|11979.8|11977.8|11979.3|11977.3|11979.8|11977.8|11979.3|11977.3|0
1716829800000|2024-05-27 17:10:00|11978.8|11976.8|11979.8|11977.8|11979.8|11977.8|11978.3|11976.3|1
1716830100000|2024-05-27 17:15:00|11980.3|11978.3|11980.3|11978.3|11980.3|11978.3|11980.3|11978.3|0
1716830400000|2024-05-27 17:20:00|11980.8|11978.8|11980.8|11978.8|11980.8|11978.8|11980.8|11978.8|0
1716830700000|2024-05-27 17:25:00|||||||||1
1716831000000|2024-05-27 17:30:00|||||||||1
1716831300000|2024-05-27 17:35:00|11980.3|11978.3|11978.3|11976.3|11980.3|11978.3|11977.8|11975.8|5
1716831600000|2024-05-27 17:40:00|11977.8|11975.8|11977.3|11975.3|11977.8|11975.8|11977.3|11975.3|0
1716831900000|2024-05-27 17:45:00|11977.8|11975.8|11978.3|11976.3|11978.3|11976.3|11977.8|11975.8|0
1716832800000|2024-05-27 18:00:00|11977.8|11975.8|11977.3|11975.3|11977.8|11975.8|11977.3|11975.3|0
1716833100000|2024-05-27 18:05:00|11977.8|11975.8|11978.3|11976.3|11978.3|11976.3|11977.8|11975.8|0
1716833400000|2024-05-27 18:10:00|11977.8|11975.8|11977.3|11975.3|11977.8|11975.8|11977.3|11975.3|0
1716833700000|2024-05-27 18:15:00|11977.8|11975.8|11978.3|11976.3|11978.3|11976.3|11977.8|11975.8|0
1716834300000|2024-05-27 18:25:00|11978.8|11976.8|11978.3|11976.3|11979.3|11977.3|11978.3|11976.3|1
1716834600000|2024-05-27 18:30:00|11978.8|11976.8|11977.3|11975.3|11978.8|11976.8|11977.3|11975.3|2
1716834900000|2024-05-27 18:35:00|11976.8|11974.8|11977.8|11975.8|11977.8|11975.8|11976.3|11974.3|0
1716835200000|2024-05-27 18:40:00|11977.3|11975.3|11977.8|11975.8|11977.8|11975.8|11977.3|11975.3|1
1716835500000|2024-05-27 18:45:00|11977.3|11975.3|11977.3|11975.3|11977.3|11975.3|11977.3|11975.3|0
1716835800000|2024-05-27 18:50:00|11977.8|11975.8|11977.3|11975.3|11977.8|11975.8|11977.3|11975.3|1
1716836100000|2024-05-27 18:55:00|11977.8|11975.8|11977.8|11975.8|11977.8|11975.8|11977.3|11975.3|0
1716836400000|2024-05-27 19:00:00|11978.3|11976.3|11978.3|11976.3|11978.3|11976.3|11978.3|11976.3|2
1716836700000|2024-05-27 19:05:00|11977.8|11975.8|11977.8|11975.8|11977.8|11975.8|11977.3|11975.3|0
1716837000000|2024-05-27 19:10:00|11977.3|11975.3|11977.3|11975.3|11977.3|11975.3|11977.3|11975.3|0
1716837300000|2024-05-27 19:15:00|11977.8|11975.8|11977.8|11975.8|11977.8|11975.8|11977.3|11975.3|1
1716837600000|2024-05-27 19:20:00|11977.3|11975.3|11977.8|11975.8|11977.8|11975.8|11977.3|11975.3|0
1716837900000|2024-05-27 19:25:00|11977.3|11975.3|11978.8|11976.8|11978.8|11976.8|11977.3|11975.3|1
1716838200000|2024-05-27 19:30:00|11978.3|11976.3|11976.8|11974.8|11978.3|11976.3|11976.8|11974.8|2
1716838500000|2024-05-27 19:35:00|11977.3|11975.3|11976.8|11974.8|11977.3|11975.3|11976.8|11974.8|1
1716838800000|2024-05-27 19:40:00|11976.3|11974.3|11976.8|11974.8|11977.3|11975.3|11975.8|11973.8|5
1716839100000|2024-05-27 19:45:00|11976.3|11974.3|11972.3|11970.3|11976.8|11974.8|11972.3|11970.3|12
1716839400000|2024-05-27 19:50:00|11972.8|11970.8|11975.3|11973.3|11975.3|11973.3|11972.8|11970.8|17
1716839700000|2024-05-27 19:55:00|11975.8|11973.8|11978.8|11972.8|11978.8|11975.3|11975.8|11972.8|1
1716841800000|2024-05-27 20:30:00|11978.5|11972.5|11978.5|11972.5|11978.5|11972.5|11978.5|11972.5|0
1716843000000|2024-05-27 20:50:00|11978.3|11972.3|11978.6|11972.6|11978.6|11972.6|11978.3|11972.3|0
1716843300000|2024-05-27 20:55:00|11978.9|11972.9|11979.3|11973.3|11979.3|11973.3|11978.9|11972.9|0
1716846000000|2024-05-27 21:40:00|11979.5|11973.5|11979.5|11973.5|11979.5|11973.5|11979.5|11973.5|0
1716847200000|2024-05-27 22:00:00|11981|11975|11976.6|11970.6|11982|11976|11976.5|11970.5|0
1716847500000|2024-05-27 22:05:00|11976.7|11970.7|11976.5|11970.5|11976.8|11970.8|11975.9|11969.9|0
1716847800000|2024-05-27 22:10:00|11976.2|11970.2|11975.5|11969.5|11976.2|11970.2|11975.2|11969.2|0
1716848100000|2024-05-27 22:15:00|11975.2|11969.2|11974.8|11968.8|11975.5|11969.5|11974.5|11968.5|0
1716848400000|2024-05-27 22:20:00|11974.1|11968.1|11972.8|11966.8|11974.4|11968.4|11972.8|11966.8|0
1716848700000|2024-05-27 22:25:00|11973.1|11967.1|11972.5|11966.5|11973.1|11967.1|11971.8|11965.8|0
1716849000000|2024-05-27 22:30:00|11972.1|11966.1|11971.8|11965.8|11973|11967|11971.4|11965.4|0
1716849300000|2024-05-27 22:35:00|11971.4|11965.4|11970.1|11964.1|11972.1|11966.1|11969.1|11963.1|0
1716849600000|2024-05-27 22:40:00|11969.8|11963.8|11971.4|11965.4|11971.4|11965.4|11969.8|11963.8|0
1716849900000|2024-05-27 22:45:00|11971.7|11965.7|11972.8|11966.8|11973.1|11967.1|11971.1|11965.1|0
1716850200000|2024-05-27 22:50:00|11972.5|11966.5|11973.8|11967.8|11974.1|11968.1|11972.5|11966.5|0
1716850500000|2024-05-27 22:55:00|11973.7|11967.7|11974.1|11968.1|11974.5|11968.5|11973.5|11967.5|0
1716850800000|2024-05-27 23:00:00|11973.8|11967.8|11972.8|11966.8|11974.1|11968.1|11972.8|11966.8|0
1716851100000|2024-05-27 23:05:00|11973.1|11967.1|11974.1|11968.1|11974.1|11968.1|11972.2|11966.2|0
1716851400000|2024-05-27 23:10:00|11974|11968|11973.5|11967.5|11974|11968|11972.8|11966.8|0
1716851700000|2024-05-27 23:15:00|11973.1|11967.1|11973.8|11967.8|11973.8|11967.8|11973.1|11967.1|0
1716852000000|2024-05-27 23:20:00|11973.5|11967.5|11973.1|11967.1|11973.8|11967.8|11973.1|11967.1|0
1716852300000|2024-05-27 23:25:00|11973|11967|11973.1|11967.1|11973.1|11967.1|11972.1|11966.1|0
1716852600000|2024-05-27 23:30:00|11973|11967|11972.8|11966.8|11973.1|11967.1|11972.1|11966.1|0
1716852900000|2024-05-27 23:35:00|11972.9|11966.9|11972.5|11966.5|11973.1|11967.1|11972.5|11966.5|0
1716853200000|2024-05-27 23:40:00|11972.1|11966.1|11972.5|11966.5|11972.8|11966.8|11972.1|11966.1|0
1716853500000|2024-05-27 23:45:00|11972.1|11966.1|11971.8|11965.8|11972.2|11966.2|11971.4|11965.4|0
1716853800000|2024-05-27 23:50:00|11972.1|11966.1|11970.8|11964.8|11972.1|11966.1|11970.4|11964.4|0
1716854100000|2024-05-27 23:55:00|11970.4|11964.4|11970.1|11964.1|11971.4|11965.4|11969.5|11963.5|0
1716854400000|2024-05-28 00:00:00|11969.9|11963.9|11970.1|11964.1|11970.1|11964.1|11967.4|11961.4|0
1716854700000|2024-05-28 00:05:00|11970.4|11964.4|11968.7|11962.7|11971.1|11965.1|11968.7|11962.7|0
1716855000000|2024-05-28 00:10:00|11968.9|11962.9|11971.4|11965.4|11971.4|11965.4|11966.9|11960.9|0
1716855300000|2024-05-28 00:15:00|11971.5|11965.5|11974.3|11968.3|11978.5|11972.5|11971.4|11965.4|0
1716855600000|2024-05-28 00:20:00|11975.7|11969.7|11972.9|11966.9|11975.7|11969.7|11972.9|11966.9|0
1716855900000|2024-05-28 00:25:00|11971.5|11965.5|11971.5|11965.5|11972.9|11966.9|11971.5|11965.5|0
1716856200000|2024-05-28 00:30:00|11970.1|11964.1|11970.1|11964.1|11970.1|11964.1|11970.1|11964.1|0
1716856500000|2024-05-28 00:35:00|11970.8|11964.8|11971.5|11965.5|11972.2|11966.2|11970.8|11964.8|0
1716856800000|2024-05-28 00:40:00|11972.2|11966.2|11972.9|11966.9|11972.9|11966.9|11972.2|11966.2|0
1716857100000|2024-05-28 00:45:00|11971.5|11965.5|11970.1|11964.1|11971.5|11965.5|11970.1|11964.1|0
1716857400000|2024-05-28 00:50:00|11971.5|11965.5|11970.1|11964.1|11971.5|11965.5|11970.1|11964.1|0
1716857700000|2024-05-28 00:55:00|11970.2|11964.2|11970.1|11964.1|11971.5|11965.5|11970.1|11964.1|0
1716858000000|2024-05-28 01:00:00|11970.2|11964.2|11971.6|11965.6|11971.6|11965.6|11970.1|11964.1|0
1716858300000|2024-05-28 01:05:00|11972.9|11966.9|11972.9|11966.9|11973|11967|11972.9|11966.9|0
1716858600000|2024-05-28 01:10:00|11971.5|11965.5|11971.5|11965.5|11971.5|11965.5|11971.5|11965.5|0
1716858900000|2024-05-28 01:15:00|11970.1|11964.1|11971.5|11965.5|11971.5|11965.5|11970.1|11964.1|0
1716859200000|2024-05-28 01:20:00|11970.2|11964.2|11971.5|11965.5|11971.6|11965.6|11970.2|11964.2|0
1716859500000|2024-05-28 01:25:00|11971.6|11965.6|11971.6|11965.6|11971.6|11965.6|11971.5|11965.5|0
1716859800000|2024-05-28 01:30:00|11973|11967|11975.8|11969.8|11975.8|11969.8|11972.9|11966.9|0
1716860100000|2024-05-28 01:35:00|11975.7|11969.7|11973|11967|11975.8|11969.8|11973|11967|0
1716860400000|2024-05-28 01:40:00|11974.4|11968.4|11972.9|11966.9|11974.4|11968.4|11971.6|11965.6|0
1716860700000|2024-05-28 01:45:00|11973|11967|11974.4|11968.4|11974.4|11968.4|11972.9|11966.9|0
1716861000000|2024-05-28 01:50:00|11973|11967|11974.4|11968.4|11974.4|11968.4|11973|11967|0
1716861600000|2024-05-28 02:00:00|11975.8|11969.8|11975.8|11969.8|11975.8|11969.8|11975.8|11969.8|0
1716861900000|2024-05-28 02:05:00|11974.4|11968.4|11977.1|11971.1|11977.1|11971.1|11974.4|11968.4|0
1716862200000|2024-05-28 02:10:00|11978.5|11972.5|11978.5|11972.5|11978.5|11972.5|11977.1|11971.1|0
1716862800000|2024-05-28 02:20:00|11979.9|11973.9|11979.9|11973.9|11979.9|11973.9|11979.9|11973.9|0
1716863100000|2024-05-28 02:25:00|11978.5|11972.5|11978.5|11972.5|11978.5|11972.5|11978.5|11972.5|0
1716863400000|2024-05-28 02:30:00|11979.9|11973.9|11979.9|11973.9|11979.9|11973.9|11979.9|11973.9|0
1716863700000|2024-05-28 02:35:00|11979.8|11973.8|11979.9|11973.9|11979.9|11973.9|11979.8|11973.8|0
1716864900000|2024-05-28 02:55:00|11981.3|11975.3|11981.3|11975.3|11981.3|11975.3|11981.3|11975.3|0
1716865200000|2024-05-28 03:00:00|11979.9|11973.9|11979.9|11973.9|11979.9|11973.9|11979.9|11973.9|0
1716865500000|2024-05-28 03:05:00|11981.3|11975.3|11981.3|11975.3|11981.3|11975.3|11981.3|11975.3|0
1716865800000|2024-05-28 03:10:00|11982.7|11976.7|11982.7|11976.7|11982.7|11976.7|11982.7|11976.7|0
1716866100000|2024-05-28 03:15:00|11981.3|11975.3|11981.3|11975.3|11981.3|11975.3|11981.3|11975.3|0
1716866400000|2024-05-28 03:20:00|11982.7|11976.7|11984.1|11978.1|11984.1|11978.1|11982.7|11976.7|0
1716866700000|2024-05-28 03:25:00|11985.4|11979.4|11985.4|11979.4|11985.5|11979.5|11985.4|11979.4|0
1716867000000|2024-05-28 03:30:00|11985.5|11979.5|11986.8|11980.8|11986.9|11980.9|11985.5|11979.5|0
1716867300000|2024-05-28 03:35:00|11986.9|11980.9|11986.8|11980.8|11986.9|11980.9|11986.8|11980.8|0
1716867600000|2024-05-28 03:40:00|11986.9|11980.9|11986.9|11980.9|11986.9|11980.9|11986.9|11980.9|0
1716867900000|2024-05-28 03:45:00|11985.5|11979.5|11985.5|11979.5|11986.9|11980.9|11985.5|11979.5|0
1716870300000|2024-05-28 04:25:00|11984.1|11978.1|11985.5|11979.5|11985.5|11979.5|11984.1|11978.1|0
1716870600000|2024-05-28 04:30:00|11986.9|11980.9|11986.9|11980.9|11988.3|11982.3|11986.8|11980.8|0
1716870900000|2024-05-28 04:35:00|11986.8|11980.8|11986.9|11980.9|11986.9|11980.9|11986.8|11980.8|0
1716871200000|2024-05-28 04:40:00|11985.5|11979.5|11985.5|11979.5|11986.9|11980.9|11985.5|11979.5|0
1716871500000|2024-05-28 04:45:00|11984.1|11978.1|11981.3|11975.3|11984.1|11978.1|11981.3|11975.3|0
1716872100000|2024-05-28 04:55:00|11979.9|11973.9|11979.9|11973.9|11979.9|11973.9|11979.9|11973.9|0
1716872400000|2024-05-28 05:00:00|11981.3|11975.3|11981.3|11975.3|11981.3|11975.3|11981.3|11975.3|0
1716873000000|2024-05-28 05:10:00|11982.7|11976.7|11981.3|11975.3|11982.7|11976.7|11979.9|11973.9|0
1716873300000|2024-05-28 05:15:00|11979.9|11973.9|11979.9|11973.9|11981.3|11975.3|11979.9|11973.9|0
1716873600000|2024-05-28 05:20:00|11981.3|11975.3|11981.3|11975.3|11981.3|11975.3|11981.3|11975.3|0
1716873900000|2024-05-28 05:25:00|11979.9|11973.9|11979.9|11973.9|11979.9|11973.9|11979.9|11973.9|0
1716874200000|2024-05-28 05:30:00|11978.5|11972.5|11978.5|11972.5|11978.5|11972.5|11978.5|11972.5|0
1716874500000|2024-05-28 05:35:00|11977.1|11971.1|11978.5|11972.5|11978.5|11972.5|11977.1|11971.1|0
1716874800000|2024-05-28 05:40:00|11978.6|11972.6|11978.6|11972.6|11979.3|11973.3|11978.6|11972.6|0
1716875100000|2024-05-28 05:45:00|11979.3|11973.3|11978.6|11972.6|11980|11974|11978.6|11972.6|0
1716875400000|2024-05-28 05:50:00|11979.9|11973.9|11982.7|11976.7|11982.7|11976.7|11979.9|11973.9|0
1716875700000|2024-05-28 05:55:00|11982|11976|11979.9|11973.9|11982.7|11976.7|11979.9|11973.9|0
1716876000000|2024-05-28 06:00:00|11975.8|11969.8|11961.3|11959.3|11975.8|11972.3|11949.8|11947.8|53
1716876300000|2024-05-28 06:05:00|11960.8|11958.8|11957.3|11955.3|11964.3|11962.3|11957.3|11955.3|25
1716876600000|2024-05-28 06:10:00|11956.8|11954.8|11962.3|11960.3|11962.8|11960.8|11956.8|11954.8|30
1716876900000|2024-05-28 06:15:00|11961.8|11959.8|11960.8|11958.8|11962.3|11960.3|11959.8|11957.8|8
1716877200000|2024-05-28 06:20:00|11960.3|11958.3|11966.3|11964.3|11966.3|11964.3|11960.3|11958.3|7
1716877500000|2024-05-28 06:25:00|11965.8|11963.8|11962.3|11960.3|11966.3|11964.3|11960.3|11958.3|11
1716877800000|2024-05-28 06:30:00|11962.8|11960.8|11962.8|11960.8|11964.3|11962.3|11960.3|11958.3|10
1716878100000|2024-05-28 06:35:00|11964.3|11962.3|11966.3|11964.3|11966.8|11964.8|11964.3|11962.3|12
1716878400000|2024-05-28 06:40:00|11966.8|11964.8|11970.3|11968.3|11970.3|11968.3|11966.3|11964.3|12
1716878700000|2024-05-28 06:45:00|11969.8|11967.8|11974.3|11972.3|11974.3|11972.3|11968.8|11966.8|15
1716879000000|2024-05-28 06:50:00|11973.8|11971.8|11974.3|11972.3|11975.3|11973.3|11973.8|11971.8|10
1716879300000|2024-05-28 06:55:00|11973.8|11971.8|11974.3|11972.3|11978.3|11976.3|11972.8|11970.8|64
1716879600000|2024-05-28 07:00:00|11974.8|11972.8|11980.3|11978.3|11991.3|11989.3|11974.8|11972.8|345
1716879900000|2024-05-28 07:05:00|11979.8|11977.8|11974.3|11972.3|11985.8|11983.8|11974.3|11972.3|270
1716880200000|2024-05-28 07:10:00|11973.3|11971.3|11963.3|11961.3|11975.3|11973.3|11959.8|11957.8|341
1716880500000|2024-05-28 07:15:00|11963.8|11961.8|11964.3|11962.3|11965.8|11963.8|11957.8|11955.8|243
1716880800000|2024-05-28 07:20:00|11963.8|11961.8|11972.8|11970.8|11975.3|11973.3|11960.8|11958.8|213
1716881100000|2024-05-28 07:25:00|11973.3|11971.3|11973.3|11971.3|11973.8|11971.8|11966.3|11964.3|170
1716881400000|2024-05-28 07:30:00|11973.8|11971.8|11969.3|11967.3|11980.8|11978.8|11968.3|11966.3|300
1716881700000|2024-05-28 07:35:00|11969.8|11967.8|11975.3|11973.3|11982.3|11980.3|11968.3|11966.3|196
1716882000000|2024-05-28 07:40:00|11974.9|11972.9|11970.9|11968.9|11978.4|11976.4|11969.4|11967.4|128
1716882300000|2024-05-28 07:45:00|11972.9|11970.9|11966.9|11964.9|11972.9|11970.9|11963.4|11961.4|165
1716882600000|2024-05-28 07:50:00|11966.4|11964.4|11965.4|11963.4|11968.9|11966.9|11964.4|11962.4|91
1716882900000|2024-05-28 07:55:00|11966.4|11964.4|11963.9|11961.9|11967.4|11965.4|11962.4|11960.4|87
1716883200000|2024-05-28 08:00:00|11964.4|11962.4|11967.4|11965.4|11971.4|11969.4|11963.9|11961.9|120
1716883500000|2024-05-28 08:05:00|11966.9|11964.9|11957.4|11955.4|11967.9|11965.9|11956.9|11954.9|130
1716883800000|2024-05-28 08:10:00|11957.9|11955.9|11962.9|11960.9|11966.4|11964.4|11957.4|11955.4|88
1716884100000|2024-05-28 08:15:00|11962.4|11960.4|11957.4|11955.4|11967.4|11965.4|11955.4|11953.4|91
1716884400000|2024-05-28 08:20:00|11956.9|11954.9|11962.9|11960.9|11963.4|11961.4|11955.9|11953.9|43
1716884700000|2024-05-28 08:25:00|11963.4|11961.4|11960.4|11958.4|11966.4|11964.4|11960.4|11958.4|110
1716885000000|2024-05-28 08:30:00|11959.9|11957.9|11966.4|11964.4|11967.4|11965.4|11959.9|11957.9|89
1716885300000|2024-05-28 08:35:00|11966.9|11964.9|11964.4|11962.4|11968.4|11966.4|11963.4|11961.4|95
1716885600000|2024-05-28 08:40:00|11963.9|11961.9|11962.4|11960.4|11968.4|11966.4|11961.9|11959.9|81
1716885900000|2024-05-28 08:45:00|11962.9|11960.9|11962.9|11960.9|11963.4|11961.4|11958.4|11956.4|55
1716886200000|2024-05-28 08:50:00|11962.4|11960.4|11954.4|11952.4|11963.4|11961.4|11954.4|11952.4|62
1716886500000|2024-05-28 08:55:00|11954.9|11952.9|11956.9|11954.9|11957.9|11955.9|11953.4|11951.4|42
1716886800000|2024-05-28 09:00:00|11957.4|11955.4|11955.4|11953.4|11959.9|11957.9|11955.4|11953.4|70
1716887100000|2024-05-28 09:05:00|11955.9|11953.9|11951.4|11949.4|11955.9|11953.9|11950.4|11948.4|64
1716887400000|2024-05-28 09:10:00|11950.9|11948.9|11952.4|11950.4|11954.4|11952.4|11950.4|11948.4|74
1716887700000|2024-05-28 09:15:00|11952.9|11950.9|11950.9|11948.9|11953.9|11951.9|11950.4|11948.4|58
1716888000000|2024-05-28 09:20:00|11951.4|11949.4|11956.9|11954.9|11957.4|11955.4|11950.4|11948.4|86
1716888300000|2024-05-28 09:25:00|11957.4|11955.4|11949.9|11947.9|11957.9|11955.9|11948.4|11946.4|766
1716888600000|2024-05-28 09:30:00|11949.4|11947.4|11948.9|11946.9|11952.4|11950.4|11947.4|11945.4|77
1716888900000|2024-05-28 09:35:00|11949.4|11947.4|11953.9|11951.9|11953.9|11951.9|11949.4|11947.4|53
1716889200000|2024-05-28 09:40:00|11954.9|11952.9|11952.4|11950.4|11957.4|11955.4|11950.9|11948.9|86
1716889500000|2024-05-28 09:45:00|11952.9|11950.9|11951.4|11949.4|11954.9|11952.9|11949.4|11947.4|72
1716889800000|2024-05-28 09:50:00|11950.9|11948.9|11945.9|11943.9|11950.9|11948.9|11945.9|11943.9|239
1716890100000|2024-05-28 09:55:00|11946.4|11944.4|11947.4|11945.4|11949.4|11947.4|11943.9|11941.9|85
1716890400000|2024-05-28 10:00:00|11946.9|11944.9|11945.9|11943.9|11949.4|11947.4|11944.4|11942.4|66
1716890700000|2024-05-28 10:05:00|11946.4|11944.4|11942.4|11940.4|11946.4|11944.4|11940.4|11938.4|63
1716891000000|2024-05-28 10:10:00|11942.9|11940.9|11945.4|11943.4|11945.4|11943.4|11940.4|11938.4|60
1716891300000|2024-05-28 10:15:00|11945.9|11943.9|11938.4|11936.4|11947.4|11945.4|11938.4|11936.4|90
1716891600000|2024-05-28 10:20:00|11938.9|11936.9|11921.9|11919.9|11939.4|11937.4|11919.9|11917.9|325
1716891900000|2024-05-28 10:25:00|11921.4|11919.4|11909.4|11907.4|11921.4|11919.4|11909.4|11907.4|330
1716892200000|2024-05-28 10:30:00|11909.9|11907.9|11915.4|11913.4|11916.9|11914.9|11908.4|11906.4|358
1716892500000|2024-05-28 10:35:00|11916.4|11914.4|11922.9|11920.9|11923.4|11921.4|11914.9|11912.9|107
1716892800000|2024-05-28 10:40:00|11923.4|11921.4|11927.9|11925.9|11927.9|11925.9|11923.4|11921.4|78
1716893100000|2024-05-28 10:45:00|11927.4|11925.4|11920.9|11918.9|11927.4|11925.4|11918.9|11916.9|90
1716893400000|2024-05-28 10:50:00|11920.4|11918.4|11919.9|11917.9|11924.4|11922.4|11919.9|11917.9|42
1716893700000|2024-05-28 10:55:00|11919.4|11917.4|11922.4|11920.4|11922.9|11920.9|11919.4|11917.4|36
1716894000000|2024-05-28 11:00:00|11923.4|11921.4|11919.4|11917.4|11924.9|11922.9|11917.9|11915.9|75
1716894300000|2024-05-28 11:05:00|11918.9|11916.9|11920.4|11918.4|11922.4|11920.4|11918.4|11916.4|51
1716894600000|2024-05-28 11:10:00|11920.9|11918.9|11923.4|11921.4|11923.4|11921.4|11916.4|11914.4|29
1716894900000|2024-05-28 11:15:00|11923.9|11921.9|11927.4|11925.4|11928.9|11926.9|11923.9|11921.9|46
1716895200000|2024-05-28 11:20:00|11926.9|11924.9|11921.4|11919.4|11926.9|11924.9|11918.9|11916.9|1149
1716895500000|2024-05-28 11:25:00|11922.4|11920.4|11924.4|11922.4|11928.4|11926.4|11922.4|11920.4|124
1716895800000|2024-05-28 11:30:00|11924.9|11922.9|11922.9|11920.9|11925.9|11923.9|11918.9|11916.9|72
1716896100000|2024-05-28 11:35:00|11923.4|11921.4|11915.9|11913.9|11923.4|11921.4|11914.9|11912.9|195
1716896400000|2024-05-28 11:40:00|11916.8|11914.8|11910.3|11908.3|11917.8|11915.8|11910.3|11908.3|52
1716896700000|2024-05-28 11:45:00|11909.8|11907.8|11913.8|11911.8|11914.3|11912.3|11906.3|11904.3|105
1716897000000|2024-05-28 11:50:00|11914.3|11912.3|11908.8|11906.8|11914.3|11912.3|11908.8|11906.8|24
1716897300000|2024-05-28 11:55:00|11909.3|11907.3|11908.8|11906.8|11912.3|11910.3|11907.8|11905.8|76
1716897600000|2024-05-28 12:00:00|11909.3|11907.3|11901.8|11899.8|11911.3|11909.3|11900.3|11898.3|77
1716897900000|2024-05-28 12:05:00|11902.3|11900.3|11907.3|11905.3|11910.3|11908.3|11902.3|11900.3|70
1716898200000|2024-05-28 12:10:00|11907.8|11905.8|11906.8|11904.8|11910.8|11908.8|11906.8|11904.8|88
1716898500000|2024-05-28 12:15:00|11907.3|11905.3|11904.3|11902.3|11908.8|11906.8|11904.3|11902.3|534
1716898800000|2024-05-28 12:20:00|11904.8|11902.8|11905.3|11903.3|11906.3|11904.3|11902.3|11900.3|526
1716899100000|2024-05-28 12:25:00|11906.3|11904.3|11908.3|11906.3|11910.3|11908.3|11905.3|11903.3|92
1716899400000|2024-05-28 12:30:00|11908.8|11906.8|11903.3|11901.3|11910.3|11908.3|11902.3|11900.3|90
1716899700000|2024-05-28 12:35:00|11903.8|11901.8|11899.8|11897.8|11907.3|11905.3|11899.3|11897.3|161
1716900000000|2024-05-28 12:40:00|11899.3|11897.3|11894.3|11892.3|11900.3|11898.3|11894.3|11892.3|148
1716900300000|2024-05-28 12:45:00|11894.8|11892.8|11895.3|11893.3|11896.3|11894.3|11887.3|11885.3|204
1716900600000|2024-05-28 12:50:00|11894.8|11892.8|11892.3|11890.3|11899.3|11897.3|11892.3|11890.3|138
1716900900000|2024-05-28 12:55:00|11891.8|11889.8|11892.3|11890.3|11893.3|11891.3|11889.3|11887.3|101
1716901200000|2024-05-28 13:00:00|11892.8|11890.8|11894.8|11892.8|11899.3|11897.3|11892.3|11890.3|148
1716901500000|2024-05-28 13:05:00|11895.3|11893.3|11901.3|11899.3|11905.3|11903.3|11895.3|11893.3|86
1716901800000|2024-05-28 13:10:00|11901.8|11899.8|11900.8|11898.8|11902.3|11900.3|11897.3|11895.3|94
1716902100000|2024-05-28 13:15:00|11900.3|11898.3|11888.3|11886.3|11901.8|11899.8|11888.3|11886.3|169
1716902400000|2024-05-28 13:20:00|11887.8|11885.8|11891.8|11889.8|11892.3|11890.3|11887.8|11885.8|131
1716902700000|2024-05-28 13:25:00|11892.3|11890.3|11890.8|11888.8|11895.3|11893.3|11888.3|11886.3|71
1716903000000|2024-05-28 13:30:00|11890.3|11888.3|11883.8|11881.8|11892.3|11890.3|11883.3|11881.3|162
1716903300000|2024-05-28 13:35:00|11883.3|11881.3|11871.3|11869.3|11883.3|11881.3|11868.3|11866.3|171
1716903600000|2024-05-28 13:40:00|11871.8|11869.8|11879.3|11877.3|11880.8|11878.8|11870.3|11868.3|422
1716903900000|2024-05-28 13:45:00|11879.8|11877.8|11879.3|11877.3|11880.3|11878.3|11872.3|11870.3|162
1716904200000|2024-05-28 13:50:00|11878.8|11876.8|11872.8|11870.8|11880.3|11878.3|11870.3|11868.3|127
1716904500000|2024-05-28 13:55:00|11873.3|11871.3|11866.8|11864.8|11873.3|11871.3|11863.3|11861.3|136
1716904800000|2024-05-28 14:00:00|11865.3|11863.3|11857.3|11855.3|11865.3|11863.3|11850.3|11848.3|698
1716905100000|2024-05-28 14:05:00|11856.8|11854.8|11857.3|11855.3|11862.3|11860.3|11849.3|11847.3|431
1716905400000|2024-05-28 14:10:00|11857.8|11855.8|11848.8|11846.8|11859.8|11857.8|11848.8|11846.8|278
1716905700000|2024-05-28 14:15:00|11849.3|11847.3|11851.8|11849.8|11855.8|11853.8|11845.8|11843.8|300
1716906000000|2024-05-28 14:20:00|11851.3|11849.3|11851.8|11849.8|11856.8|11854.8|11848.8|11846.8|226
1716906300000|2024-05-28 14:25:00|11851.3|11849.3|11850.8|11848.8|11853.8|11851.8|11847.3|11845.3|276
1716906600000|2024-05-28 14:30:00|11850.3|11848.3|11849.8|11847.8|11853.8|11851.8|11848.8|11846.8|263
1716906900000|2024-05-28 14:35:00|11849.3|11847.3|11839.3|11837.3|11849.8|11847.8|11838.8|11836.8|459
1716907200000|2024-05-28 14:40:00|11838.8|11836.8|11844.8|11842.8|11847.8|11845.8|11838.8|11836.8|212
1716907500000|2024-05-28 14:45:00|11845.3|11843.3|11847.8|11845.8|11851.8|11849.8|11841.8|11839.8|297
1716907800000|2024-05-28 14:50:00|11848.3|11846.3|11836.8|11834.8|11850.3|11848.3|11835.3|11833.3|283
1716908100000|2024-05-28 14:55:00|11836.3|11834.3|11842.8|11840.8|11843.3|11841.3|11835.8|11833.8|239
1716908400000|2024-05-28 15:00:00|11842.3|11840.3|11838.8|11836.8|11843.8|11841.8|11836.8|11834.8|253
1716908700000|2024-05-28 15:05:00|11839.3|11837.3|11840.8|11838.8|11844.3|11842.3|11836.8|11834.8|240
1716909000000|2024-05-28 15:10:00|11839.8|11837.8|11851.8|11849.8|11852.8|11850.8|11839.8|11837.8|496
1716909300000|2024-05-28 15:15:00|11851.3|11849.3|11850.8|11848.8|11851.8|11849.8|11846.8|11844.8|556
1716909600000|2024-05-28 15:20:00|11851.3|11849.3|11856.8|11854.8|11856.8|11854.8|11849.3|11847.3|693
1716909900000|2024-05-28 15:25:00|11857.3|11855.3|11857.8|11855.8|11861.8|11859.8|11850.8|11848.8|1681
1716910200000|2024-05-28 15:30:00|11856.8|11854.8|11851.8|11849.8|11859.8|11857.8|11849.8|11847.8|940
1716910500000|2024-05-28 15:35:00|11852.8|11850.8|11855.8|11853.8|11856.8|11854.8|11850.8|11848.8|337
1716910800000|2024-05-28 15:40:00|11855.3|11853.3|11855.3|11853.3|11857.8|11855.8|11853.8|11851.8|95
1716911100000|2024-05-28 15:45:00|11854.8|11852.8|11854.8|11852.8|11857.3|11855.3|11853.8|11851.8|35
1716911400000|2024-05-28 15:50:00|11854.3|11852.3|11855.8|11853.8|11856.3|11854.3|11853.8|11851.8|27
1716911700000|2024-05-28 15:55:00|11855.3|11853.3|11855.8|11853.8|11855.8|11853.8|11853.8|11851.8|42
1716912000000|2024-05-28 16:00:00|11855.3|11853.3|11854.3|11852.3|11856.8|11854.8|11853.8|11851.8|35
1716912300000|2024-05-28 16:05:00|11853.8|11851.8|11852.8|11850.8|11854.8|11852.8|11850.8|11848.8|24
1716912600000|2024-05-28 16:10:00|11853.3|11851.3|11856.8|11854.8|11858.3|11856.3|11852.8|11850.8|30
1716912900000|2024-05-28 16:15:00|11856.3|11854.3|11851.3|11849.3|11856.3|11854.3|11850.8|11848.8|40
1716913200000|2024-05-28 16:20:00|11850.8|11848.8|11852.8|11850.8|11852.8|11850.8|11848.8|11846.8|16
1716913500000|2024-05-28 16:25:00|11852.3|11850.3|11850.8|11848.8|11852.3|11850.3|11849.8|11847.8|5
1716913800000|2024-05-28 16:30:00|11850.3|11848.3|11853.8|11851.8|11853.8|11851.8|11849.8|11847.8|8
1716914100000|2024-05-28 16:35:00|11853.3|11851.3|11854.3|11852.3|11855.3|11853.3|11853.3|11851.3|11
1716914400000|2024-05-28 16:40:00|11853.8|11851.8|11852.8|11850.8|11855.8|11853.8|11852.3|11850.3|18
1716914700000|2024-05-28 16:45:00|11853.3|11851.3|11854.3|11852.3|11855.8|11853.8|11851.8|11849.8|80
1716915000000|2024-05-28 16:50:00|11854.8|11852.8|11853.8|11851.8|11855.8|11853.8|11852.8|11850.8|52
1716915300000|2024-05-28 16:55:00|11853.3|11851.3|11847.8|11845.8|11853.3|11851.3|11846.3|11844.3|33
1716915600000|2024-05-28 17:00:00|11848.3|11846.3|11843.3|11841.3|11849.3|11847.3|11841.8|11839.8|55
1716915900000|2024-05-28 17:05:00|11843.8|11841.8|11846.8|11844.8|11848.3|11846.3|11841.8|11839.8|10
1716916200000|2024-05-28 17:10:00|11846.3|11844.3|11848.3|11846.3|11848.3|11846.3|11845.3|11843.3|4
1716916500000|2024-05-28 17:15:00|11847.8|11845.8|11846.3|11844.3|11848.3|11846.3|11844.8|11842.8|2
1716916800000|2024-05-28 17:20:00|11846.8|11844.8|11846.3|11844.3|11847.3|11845.3|11844.3|11842.3|26
1716917100000|2024-05-28 17:25:00|11845.8|11843.8|11843.8|11841.8|11846.8|11844.8|11843.8|11841.8|28
1716917400000|2024-05-28 17:30:00|11843.3|11841.3|11846.3|11844.3|11847.3|11845.3|11841.8|11839.8|39
1716917700000|2024-05-28 17:35:00|11846.8|11844.8|11845.8|11843.8|11846.8|11844.8|11844.8|11842.8|11
1716918000000|2024-05-28 17:40:00|11844.8|11842.8|11844.3|11842.3|11845.8|11843.8|11843.3|11841.3|25
1716918300000|2024-05-28 17:45:00|11843.8|11841.8|11837.8|11835.8|11843.8|11841.8|11837.8|11835.8|27
1716918600000|2024-05-28 17:50:00|11837.3|11835.3|11834.3|11832.3|11838.8|11836.8|11830.8|11828.8|33
1716918900000|2024-05-28 17:55:00|11833.8|11831.8|11833.8|11831.8|11835.3|11833.3|11831.8|11829.8|18
1716919200000|2024-05-28 18:00:00|11832.8|11830.8|11835.8|11833.8|11836.3|11834.3|11830.8|11828.8|25
1716919500000|2024-05-28 18:05:00|11835.3|11833.3|11835.8|11833.8|11837.3|11835.3|11833.8|11831.8|15
1716919800000|2024-05-28 18:10:00|11836.3|11834.3|11834.8|11832.8|11837.3|11835.3|11833.8|11831.8|20
1716920100000|2024-05-28 18:15:00|11835.3|11833.3|11833.8|11831.8|11835.8|11833.8|11831.8|11829.8|12
1716920400000|2024-05-28 18:20:00|11833.3|11831.3|11829.8|11827.8|11833.3|11831.3|11828.8|11826.8|19
1716920700000|2024-05-28 18:25:00|11830.3|11828.3|11827.3|11825.3|11830.8|11828.8|11824.8|11822.8|33
1716921000000|2024-05-28 18:30:00|11826.8|11824.8|11821.8|11819.8|11827.3|11825.3|11821.3|11819.3|22
1716921300000|2024-05-28 18:35:00|11821.3|11819.3|11819.8|11817.8|11821.3|11819.3|11816.8|11814.8|21
1716921600000|2024-05-28 18:40:00|11820.3|11818.3|11820.8|11818.8|11824.8|11822.8|11820.3|11818.3|34
1716921900000|2024-05-28 18:45:00|11821.3|11819.3|11820.8|11818.8|11823.8|11821.8|11819.3|11817.3|19
1716922200000|2024-05-28 18:50:00|11820.3|11818.3|11820.3|11818.3|11821.3|11819.3|11816.8|11814.8|11
1716922500000|2024-05-28 18:55:00|11820.8|11818.8|11829.3|11827.3|11829.3|11827.3|11820.8|11818.8|21
1716922800000|2024-05-28 19:00:00|11828.8|11826.8|11828.3|11826.3|11829.8|11827.8|11826.3|11824.3|9
1716923100000|2024-05-28 19:05:00|11827.8|11825.8|11831.3|11829.3|11831.3|11829.3|11827.3|11825.3|5
1716923400000|2024-05-28 19:10:00|11830.8|11828.8|11828.8|11826.8|11831.3|11829.3|11827.8|11825.8|7
1716923700000|2024-05-28 19:15:00|11828.3|11826.3|11830.8|11828.8|11831.3|11829.3|11826.8|11824.8|4
1716924000000|2024-05-28 19:20:00|11831.3|11829.3|11830.3|11828.3|11831.3|11829.3|11827.8|11825.8|2
1716924300000|2024-05-28 19:25:00|11830.8|11828.8|11826.3|11824.3|11833.8|11831.8|11825.8|11823.8|8
1716924600000|2024-05-28 19:30:00|11826.8|11824.8|11832.3|11830.3|11833.3|11831.3|11826.8|11824.8|12
1716924900000|2024-05-28 19:35:00|11831.8|11829.8|11832.3|11830.3|11833.8|11831.8|11830.3|11828.3|4
1716925200000|2024-05-28 19:40:00|11831.8|11829.8|11829.3|11827.3|11832.3|11830.3|11828.8|11826.8|17
1716925500000|2024-05-28 19:45:00|11829.8|11827.8|11832.3|11830.3|11832.8|11830.8|11829.8|11827.8|47
1716925800000|2024-05-28 19:50:00|11832.8|11830.8|11831.3|11829.3|11833.8|11831.8|11830.8|11828.8|77
1716926100000|2024-05-28 19:55:00|11831.8|11829.8|11841.3|11835.3|11841.3|11837.8|11829.8|11827.8|105
1716926400000|2024-05-28 20:00:00|11842.3|11836.3|11841.3|11835.3|11848.6|11842.6|11840.6|11834.6|1
1716926700000|2024-05-28 20:05:00|11841|11835|11839.6|11833.6|11841.3|11835.3|11839.3|11833.3|0
1716927000000|2024-05-28 20:10:00|11840|11834|11837.6|11831.6|11840.3|11834.3|11837.6|11831.6|0
1716927300000|2024-05-28 20:15:00|11837.9|11831.9|11840|11834|11840.6|11834.6|11837.9|11831.9|0
1716927600000|2024-05-28 20:20:00|11840.3|11834.3|11840.6|11834.6|11840.6|11834.6|11839.6|11833.6|0
1716927900000|2024-05-28 20:25:00|11840.5|11834.5|11840.6|11834.6|11840.6|11834.6|11839.6|11833.6|0
1716928200000|2024-05-28 20:30:00|11841|11835|11840.6|11834.6|11841.3|11835.3|11840.6|11834.6|0
1716928500000|2024-05-28 20:35:00|11840.3|11834.3|11840|11834|11840.3|11834.3|11840|11834|0
1716928800000|2024-05-28 20:40:00|11839.6|11833.6|11840.3|11834.3|11840.3|11834.3|11839.3|11833.3|0
1716929100000|2024-05-28 20:45:00|11840|11834|11840.3|11834.3|11841|11835|11840|11834|0
1716929400000|2024-05-28 20:50:00|11840|11834|11839.6|11833.6|11840|11834|11839.6|11833.6|0
1716929700000|2024-05-28 20:55:00|11839.7|11833.7|11839.9|11833.9|11840.3|11834.3|11839.3|11833.3|0
1716930000000|2024-05-28 21:00:00|11840.1|11834.1|11839.9|11833.9|11840.6|11834.6|11839.9|11833.9|0
1716930300000|2024-05-28 21:05:00|11839.7|11833.7|11838.9|11832.9|11839.7|11833.7|11838.7|11832.7|0
1716930600000|2024-05-28 21:10:00|11838.7|11832.7|11838.2|11832.2|11839|11833|11837.8|11831.8|0
1716930900000|2024-05-28 21:15:00|11838.3|11832.3|11839.9|11833.9|11839.9|11833.9|11838.3|11832.3|0
1716931200000|2024-05-28 21:20:00|11839.8|11833.8|11839.9|11833.9|11839.9|11833.9|11839.8|11833.8|0
1716931500000|2024-05-28 21:25:00|11839.8|11833.8|11839.4|11833.4|11839.9|11833.9|11839.4|11833.4|0
1716931800000|2024-05-28 21:30:00|11839.5|11833.5|11839.6|11833.6|11839.6|11833.6|11839.5|11833.5|0
1716932100000|2024-05-28 21:35:00|11839.7|11833.7|11839.8|11833.8|11839.8|11833.8|11839.7|11833.7|0
1716932700000|2024-05-28 21:45:00|11839.6|11833.6|11838.5|11832.5|11839.8|11833.8|11838.5|11832.5|0
1716933000000|2024-05-28 21:50:00|11838.7|11832.7|11838.7|11832.7|11838.8|11832.8|11838.7|11832.7|0
1716933300000|2024-05-28 21:55:00|11838.6|11832.6|11838.8|11832.8|11838.8|11832.8|11838.2|11832.2|0
1716933600000|2024-05-28 22:00:00|11839.1|11833.1|11834.9|11828.9|11839.1|11833.1|11834.9|11828.9|0
1716933900000|2024-05-28 22:05:00|11835.3|11829.3|11835.6|11829.6|11835.6|11829.6|11834.6|11828.6|0
1716934200000|2024-05-28 22:10:00|11835.5|11829.5|11835.3|11829.3|11835.6|11829.6|11835.3|11829.3|0
1716934500000|2024-05-28 22:15:00|11835.4|11829.4|11835.3|11829.3|11835.4|11829.4|11834.6|11828.6|0
1716934800000|2024-05-28 22:20:00|11834.9|11828.9|11834.6|11828.6|11834.9|11828.9|11834.6|11828.6|0
1716935100000|2024-05-28 22:25:00|11834.9|11828.9|11834.9|11828.9|11834.9|11828.9|11833.9|11827.9|0
1716935400000|2024-05-28 22:30:00|11834.8|11828.8|11834.6|11828.6|11834.9|11828.9|11834.6|11828.6|0
1716935700000|2024-05-28 22:35:00|11834.9|11828.9|11835.3|11829.3|11835.3|11829.3|11834.7|11828.7|0
1716936000000|2024-05-28 22:40:00|11835.4|11829.4|11835.3|11829.3|11835.6|11829.6|11834.9|11828.9|0
1716936300000|2024-05-28 22:45:00|11835.6|11829.6|11835.8|11829.8|11835.8|11829.8|11835.6|11829.6|0
1716936600000|2024-05-28 22:50:00|11835.9|11829.9|11836.3|11830.3|11836.3|11830.3|11835.9|11829.9|0
1716936900000|2024-05-28 22:55:00|11835.8|11829.8|11836.3|11830.3|11836.3|11830.3|11835.8|11829.8|0
1716937200000|2024-05-28 23:00:00|11835.8|11829.8|11836.3|11830.3|11836.5|11830.5|11835.8|11829.8|0
1716937500000|2024-05-28 23:05:00|11835.8|11829.8|11835.8|11829.8|11836.3|11830.3|11835.8|11829.8|0
1716937800000|2024-05-28 23:10:00|11835.6|11829.6|11835.6|11829.6|11835.6|11829.6|11835.6|11829.6|0
1716938100000|2024-05-28 23:15:00|11835.5|11829.5|11835.8|11829.8|11835.8|11829.8|11835.3|11829.3|0
1716938400000|2024-05-28 23:20:00|11835.9|11829.9|11836.4|11830.4|11836.5|11830.5|11835.9|11829.9|0
1716938700000|2024-05-28 23:25:00|11836.3|11830.3|11835.8|11829.8|11836.5|11830.5|11835.8|11829.8|0
1716939000000|2024-05-28 23:30:00|11835.7|11829.7|11836.3|11830.3|11836.5|11830.5|11835.7|11829.7|0
1716939300000|2024-05-28 23:35:00|11836.4|11830.4|11836.3|11830.3|11836.5|11830.5|11836.3|11830.3|0
1716939600000|2024-05-28 23:40:00|11835.8|11829.8|11835.8|11829.8|11836.3|11830.3|11835.8|11829.8|0
1716939900000|2024-05-28 23:45:00|11836.1|11830.1|11835.3|11829.3|11836.1|11830.1|11835.3|11829.3|0
1716940200000|2024-05-28 23:50:00|11834.9|11828.9|11832.9|11826.9|11834.9|11828.9|11832.9|11826.9|0
1716940500000|2024-05-28 23:55:00|11832.6|11826.6|11832.6|11826.6|11832.6|11826.6|11831.6|11825.6|0
1716940800000|2024-05-29 00:00:00|11832.9|11826.9|11833.3|11827.3|11833.9|11827.9|11832.2|11826.2|0
1716941100000|2024-05-29 00:05:00|11833.6|11827.6|11832.2|11826.2|11833.9|11827.9|11831.9|11825.9|0
1716941400000|2024-05-29 00:10:00|11831.9|11825.9|11832.2|11826.2|11832.2|11826.2|11830.6|11824.6|0
1716941700000|2024-05-29 00:15:00|11832.6|11826.6|11839.3|11833.3|11840.7|11834.7|11832.6|11826.6|0
1716942000000|2024-05-29 00:20:00|11840.7|11834.7|11840.6|11834.6|11840.7|11834.7|11840.6|11834.6|0
1716942300000|2024-05-29 00:25:00|11839.3|11833.3|11840.6|11834.6|11840.7|11834.7|11839.3|11833.3|0
1716942600000|2024-05-29 00:30:00|11842|11836|11840.6|11834.6|11842|11836|11840.6|11834.6|0
1716942900000|2024-05-29 00:35:00|11839.2|11833.2|11837.8|11831.8|11839.2|11833.2|11836.5|11830.5|0
1716943200000|2024-05-29 00:40:00|11836.4|11830.4|11835|11829|11836.4|11830.4|11833.6|11827.6|0
1716943500000|2024-05-29 00:45:00|11833.6|11827.6|11836.4|11830.4|11837.8|11831.8|11833.6|11827.6|0
1716943800000|2024-05-29 00:50:00|11837.8|11831.8|11835|11829|11837.8|11831.8|11833.6|11827.6|0
1716944100000|2024-05-29 00:55:00|11836.4|11830.4|11836.3|11830.3|11836.4|11830.4|11835|11829|0
1716944400000|2024-05-29 01:00:00|11836.4|11830.4|11833.6|11827.6|11836.4|11830.4|11833.6|11827.6|0
1716944700000|2024-05-29 01:05:00|11834.3|11828.3|11833.6|11827.6|11835|11829|11833.6|11827.6|0
1716945000000|2024-05-29 01:10:00|11835|11829|11834.9|11828.9|11835|11829|11833.6|11827.6|0
1716945300000|2024-05-29 01:15:00|11833.6|11827.6|11836.3|11830.3|11836.4|11830.4|11833.6|11827.6|0
1716945600000|2024-05-29 01:20:00|11835|11829|11837.7|11831.7|11837.7|11831.7|11833.6|11827.6|0
1716945900000|2024-05-29 01:25:00|11837.8|11831.8|11836.4|11830.4|11839.1|11833.1|11836.4|11830.4|0
1716946200000|2024-05-29 01:30:00|11836.3|11830.3|11835|11829|11836.4|11830.4|11835|11829|0
1716946500000|2024-05-29 01:35:00|11833.6|11827.6|11830.8|11824.8|11833.6|11827.6|11830.1|11824.1|0
1716946800000|2024-05-29 01:40:00|11829.5|11823.5|11829.5|11823.5|11830.8|11824.8|11828.1|11822.1|0
1716947100000|2024-05-29 01:45:00|11830.8|11824.8|11832.2|11826.2|11832.2|11826.2|11830.8|11824.8|0
1716947400000|2024-05-29 01:50:00|11830.9|11824.9|11833.6|11827.6|11835|11829|11830.9|11824.9|0
1716947700000|2024-05-29 01:55:00|11832.3|11826.3|11833.6|11827.6|11835|11829|11832.2|11826.2|0
1716948000000|2024-05-29 02:00:00|11835|11829|11833.6|11827.6|11835|11829|11832.2|11826.2|0
1716948600000|2024-05-29 02:10:00|11835|11829|11836.4|11830.4|11836.4|11830.4|11835|11829|0
1716948900000|2024-05-29 02:15:00|11835|11829|11835|11829|11836.4|11830.4|11835|11829|0
1716949200000|2024-05-29 02:20:00|11833.6|11827.6|11833.6|11827.6|11833.6|11827.6|11833.6|11827.6|0
1716949500000|2024-05-29 02:25:00|11835|11829|11835|11829|11835|11829|11833.6|11827.6|0
1716949800000|2024-05-29 02:30:00|11833.6|11827.6|11835|11829|11835|11829|11833.6|11827.6|0
1716950100000|2024-05-29 02:35:00|11834.9|11828.9|11834.9|11828.9|11835|11829|11833.6|11827.6|0
1716950400000|2024-05-29 02:40:00|11833.6|11827.6|11832.2|11826.2|11833.6|11827.6|11832.1|11826.1|0
1716950700000|2024-05-29 02:45:00|11832.1|11826.1|11832.1|11826.1|11832.1|11826.1|11832.1|11826.1|0
1716951000000|2024-05-29 02:50:00|11830.8|11824.8|11829.4|11823.4|11830.8|11824.8|11829.4|11823.4|0
1716951300000|2024-05-29 02:55:00|11830.8|11824.8|11826.6|11820.6|11830.8|11824.8|11826.6|11820.6|0
1716951600000|2024-05-29 03:00:00|11828|11822|11826.6|11820.6|11828|11822|11826.6|11820.6|0
1716951900000|2024-05-29 03:05:00|11825.2|11819.2|11825.2|11819.2|11825.2|11819.2|11825.2|11819.2|0
1716952200000|2024-05-29 03:10:00|11826.6|11820.6|11827.9|11821.9|11829.3|11823.3|11826.5|11820.5|0
1716952500000|2024-05-29 03:15:00|11826.5|11820.5|11825.1|11819.1|11826.5|11820.5|11825.1|11819.1|0
1716952800000|2024-05-29 03:20:00|11826.5|11820.5|11826.5|11820.5|11826.5|11820.5|11825.1|11819.1|0
1716953100000|2024-05-29 03:25:00|11825.1|11819.1|11825.1|11819.1|11826.5|11820.5|11825.1|11819.1|0
1716953400000|2024-05-29 03:30:00|11823.8|11817.8|11825.1|11819.1|11825.1|11819.1|11823.8|11817.8|0
1716953700000|2024-05-29 03:35:00|11823.7|11817.7|11823.8|11817.8|11825.1|11819.1|11823.7|11817.7|0
1716954000000|2024-05-29 03:40:00|11823.7|11817.7|11825.1|11819.1|11825.1|11819.1|11823.7|11817.7|0
1716954300000|2024-05-29 03:45:00|11823.7|11817.7|11823.8|11817.8|11825.1|11819.1|11823.7|11817.7|0
1716954900000|2024-05-29 03:55:00|11825.1|11819.1|11825.1|11819.1|11825.1|11819.1|11825.1|11819.1|0
1716955200000|2024-05-29 04:00:00|11823.8|11817.8|11823.8|11817.8|11823.8|11817.8|11823.8|11817.8|0
1716955800000|2024-05-29 04:10:00|11825.1|11819.1|11823.8|11817.8|11825.2|11819.2|11823.7|11817.7|0
1716956100000|2024-05-29 04:15:00|11825.1|11819.1|11826.7|11820.7|11829.3|11823.3|11825.1|11819.1|0
1716956400000|2024-05-29 04:20:00|11828.1|11822.1|11829.5|11823.5|11830.9|11824.9|11828.1|11822.1|0
1716956700000|2024-05-29 04:25:00|11830.8|11824.8|11830.9|11824.9|11830.9|11824.9|11829.5|11823.5|0
1716957000000|2024-05-29 04:30:00|11829.5|11823.5|11829.5|11823.5|11829.5|11823.5|11829.5|11823.5|0
1716957300000|2024-05-29 04:35:00|11830.9|11824.9|11830.9|11824.9|11830.9|11824.9|11830.9|11824.9|0
1716957600000|2024-05-29 04:40:00|11829.5|11823.5|11830.9|11824.9|11830.9|11824.9|11829.5|11823.5|0
1716957900000|2024-05-29 04:45:00|11829.5|11823.5|11829.5|11823.5|11829.5|11823.5|11829.5|11823.5|0
1716958200000|2024-05-29 04:50:00|11828.1|11822.1|11828.1|11822.1|11828.1|11822.1|11828.1|11822.1|0
1716958500000|2024-05-29 04:55:00|11828.2|11822.2|11828.2|11822.2|11828.2|11822.2|11826.8|11820.8|0
1716958800000|2024-05-29 05:00:00|11828.1|11822.1|11828.1|11822.1|11828.2|11822.2|11826.8|11820.8|0
1716959100000|2024-05-29 05:05:00|11829.5|11823.5|11829.7|11823.7|11831.1|11825.1|11828.1|11822.1|0
1716959400000|2024-05-29 05:10:00|11829.6|11823.6|11829.6|11823.6|11829.6|11823.6|11828.3|11822.3|0
1716959700000|2024-05-29 05:15:00|11829.7|11823.7|11828.3|11822.3|11829.7|11823.7|11828.3|11822.3|0
1716960000000|2024-05-29 05:20:00|11828.2|11822.2|11828.2|11822.2|11828.3|11822.3|11828.2|11822.2|0
1716960300000|2024-05-29 05:25:00|11826.9|11820.9|11822.7|11816.7|11826.9|11820.9|11822.7|11816.7|0
1716960600000|2024-05-29 05:30:00|11822.6|11816.6|11819.9|11813.9|11822.7|11816.7|11817|11811|0
1716960900000|2024-05-29 05:35:00|11818.5|11812.5|11819.2|11813.2|11819.9|11813.9|11817.1|11811.1|0
1716961200000|2024-05-29 05:40:00|11817.9|11811.9|11811.8|11805.8|11819.2|11813.2|11810.5|11804.5|0
1716961500000|2024-05-29 05:45:00|11810.5|11804.5|11813.2|11807.2|11813.2|11807.2|11810.4|11804.4|0
1716961800000|2024-05-29 05:50:00|11811.9|11805.9|11811.8|11805.8|11813.2|11807.2|11811.8|11805.8|0
1716962100000|2024-05-29 05:55:00|11810.4|11804.4|11810.4|11804.4|11810.4|11804.4|11809|11803|0
1716962400000|2024-05-29 06:00:00|11807.8|11805.8|11810.3|11808.3|11811.3|11809.3|11803.3|11801.3|37
1716962700000|2024-05-29 06:05:00|11810.8|11808.8|11806.8|11804.8|11811.8|11809.8|11802.3|11800.3|36
1716963000000|2024-05-29 06:10:00|11807.3|11805.3|11811.3|11809.3|11814.3|11812.3|11806.8|11804.8|24
1716963300000|2024-05-29 06:15:00|11811.8|11809.8|11816.3|11814.3|11816.3|11814.3|11811.3|11809.3|7
1716963600000|2024-05-29 06:20:00|11815.8|11813.8|11820.3|11818.3|11820.8|11818.8|11815.8|11813.8|20
1716963900000|2024-05-29 06:25:00|11820.8|11818.8|11822.8|11820.8|11824.8|11822.8|11819.3|11817.3|28
1716964200000|2024-05-29 06:30:00|11823.3|11821.3|11819.3|11817.3|11823.3|11821.3|11815.8|11813.8|22
1716964500000|2024-05-29 06:35:00|11820.8|11818.8|11823.3|11821.3|11823.3|11821.3|11819.8|11817.8|8
1716964800000|2024-05-29 06:40:00|11822.8|11820.8|11814.8|11812.8|11822.8|11820.8|11813.3|11811.3|8
1716965100000|2024-05-29 06:45:00|11814.3|11812.3|11821.3|11819.3|11822.3|11820.3|11814.3|11812.3|14
1716965400000|2024-05-29 06:50:00|11822.3|11820.3|11817.3|11815.3|11824.8|11822.8|11815.3|11813.3|46
1716965700000|2024-05-29 06:55:00|11817.8|11815.8|11805.8|11803.8|11817.8|11815.8|11805.8|11803.8|105
1716966000000|2024-05-29 07:00:00|11809.8|11807.8|11816.3|11814.3|11829.8|11827.8|11809.8|11807.8|679
1716966300000|2024-05-29 07:05:00|11815.3|11813.3|11791.3|11789.3|11815.3|11813.3|11782.3|11780.3|748
1716966600000|2024-05-29 07:10:00|11790.8|11788.8|11809.3|11807.3|11810.3|11808.3|11786.8|11784.8|282
1716966900000|2024-05-29 07:15:00|11811.3|11809.3|11827.3|11825.3|11831.3|11829.3|11810.8|11808.8|271
1716967200000|2024-05-29 07:20:00|11826.8|11824.8|11824.8|11822.8|11831.3|11829.3|11822.3|11820.3|198
1716967500000|2024-05-29 07:25:00|11823.8|11821.8|11823.8|11821.8|11826.3|11824.3|11818.8|11816.8|182
1716967800000|2024-05-29 07:30:00|11823.3|11821.3|11800.3|11798.3|11823.3|11821.3|11800.3|11798.3|324
1716968100000|2024-05-29 07:35:00|11800.8|11798.8|11804.3|11802.3|11810.3|11808.3|11798.8|11796.8|224
1716968400000|2024-05-29 07:40:00|11804.4|11802.4|11817.4|11815.4|11818.4|11816.4|11802.9|11800.9|184
1716968700000|2024-05-29 07:45:00|11816.9|11814.9|11810.4|11808.4|11819.4|11817.4|11804.4|11802.4|133
1716969000000|2024-05-29 07:50:00|11809.9|11807.9|11801.9|11799.9|11816.9|11814.9|11801.9|11799.9|230
1716969300000|2024-05-29 07:55:00|11802.4|11800.4|11800.9|11798.9|11808.4|11806.4|11800.9|11798.9|150
1716969600000|2024-05-29 08:00:00|11806.4|11804.4|11828.9|11826.9|11829.4|11827.4|11805.4|11803.4|225
1716969900000|2024-05-29 08:05:00|11829.4|11827.4|11821.9|11819.9|11831.9|11829.9|11820.9|11818.9|199
1716970200000|2024-05-29 08:10:00|11821.4|11819.4|11816.4|11814.4|11821.4|11819.4|11809.4|11807.4|132
1716970500000|2024-05-29 08:15:00|11815.9|11813.9|11817.4|11815.4|11824.4|11822.4|11815.9|11813.9|98
1716970800000|2024-05-29 08:20:00|11817.9|11815.9|11822.9|11820.9|11823.9|11821.9|11815.9|11813.9|90
1716971100000|2024-05-29 08:25:00|11822.4|11820.4|11829.9|11827.9|11832.9|11830.9|11822.4|11820.4|116
1716971400000|2024-05-29 08:30:00|11829.4|11827.4|11831.4|11829.4|11836.9|11834.9|11828.4|11826.4|117
1716971700000|2024-05-29 08:35:00|11832.9|11830.9|11835.9|11833.9|11837.9|11835.9|11828.4|11826.4|93
1716972000000|2024-05-29 08:40:00|11836.4|11834.4|11828.9|11826.9|11838.9|11836.9|11827.9|11825.9|100
1716972300000|2024-05-29 08:45:00|11828.4|11826.4|11832.9|11830.9|11832.9|11830.9|11825.9|11823.9|75
1716972600000|2024-05-29 08:50:00|11833.4|11831.4|11832.9|11830.9|11836.9|11834.9|11830.9|11828.9|80
1716972900000|2024-05-29 08:55:00|11832.4|11830.4|11829.4|11827.4|11835.9|11833.9|11829.4|11827.4|77
1716973200000|2024-05-29 09:00:00|11829.9|11827.9|11826.4|11824.4|11834.4|11832.4|11823.9|11821.9|73
1716973500000|2024-05-29 09:05:00|11826.9|11824.9|11831.4|11829.4|11831.4|11829.4|11824.9|11822.9|83
1716973800000|2024-05-29 09:10:00|11831.9|11829.9|11823.4|11821.4|11833.4|11831.4|11823.4|11821.4|92
1716974100000|2024-05-29 09:15:00|11823.9|11821.9|11819.4|11817.4|11823.9|11821.9|11816.4|11814.4|1064
1716974400000|2024-05-29 09:20:00|11819.9|11817.9|11815.4|11813.4|11819.9|11817.9|11811.9|11809.9|85
1716974700000|2024-05-29 09:25:00|11814.9|11812.9|11816.9|11814.9|11820.4|11818.4|11813.9|11811.9|78
1716975000000|2024-05-29 09:30:00|11817.4|11815.4|11815.9|11813.9|11819.4|11817.4|11814.9|11812.9|91
1716975300000|2024-05-29 09:35:00|11815.4|11813.4|11815.9|11813.9|11815.9|11813.9|11810.9|11808.9|112
1716975600000|2024-05-29 09:40:00|11816.4|11814.4|11815.9|11813.9|11818.9|11816.9|11812.4|11810.4|87
1716975900000|2024-05-29 09:45:00|11816.4|11814.4|11813.9|11811.9|11816.9|11814.9|11811.4|11809.4|37
1716976200000|2024-05-29 09:50:00|11814.4|11812.4|11816.9|11814.9|11819.4|11817.4|11814.4|11812.4|62
1716976500000|2024-05-29 09:55:00|11817.4|11815.4|11818.9|11816.9|11820.9|11818.9|11814.9|11812.9|43
1716976800000|2024-05-29 10:00:00|11819.4|11817.4|11818.4|11816.4|11820.4|11818.4|11816.9|11814.9|55
1716977100000|2024-05-29 10:05:00|11818.9|11816.9|11828.9|11826.9|11831.9|11829.9|11818.9|11816.9|104
1716977400000|2024-05-29 10:10:00|11828.4|11826.4|11833.4|11831.4|11837.9|11835.9|11826.9|11824.9|84
1716977700000|2024-05-29 10:15:00|11831.9|11829.9|11832.4|11830.4|11834.4|11832.4|11828.9|11826.9|75
1716978000000|2024-05-29 10:20:00|11832.9|11830.9|11834.9|11832.9|11834.9|11832.9|11831.9|11829.9|39
1716978300000|2024-05-29 10:25:00|11833.4|11831.4|11831.9|11829.9|11834.9|11832.9|11830.4|11828.4|42
1716978600000|2024-05-29 10:30:00|11832.4|11830.4|11835.9|11833.9|11837.9|11835.9|11832.4|11830.4|88
1716978900000|2024-05-29 10:35:00|11835.4|11833.4|11833.9|11831.9|11840.9|11838.9|11833.4|11831.4|105
1716979200000|2024-05-29 10:40:00|11833.4|11831.4|11828.9|11826.9|11833.4|11831.4|11826.4|11824.4|95
1716979500000|2024-05-29 10:45:00|11829.4|11827.4|11833.9|11831.9|11833.9|11831.9|11827.9|11825.9|34
1716979800000|2024-05-29 10:50:00|11834.4|11832.4|11827.4|11825.4|11837.9|11835.9|11826.9|11824.9|80
1716980100000|2024-05-29 10:55:00|11826.9|11824.9|11827.9|11825.9|11829.9|11827.9|11825.9|11823.9|59
1716980400000|2024-05-29 11:00:00|11826.9|11824.9|11831.4|11829.4|11832.4|11830.4|11826.4|11824.4|87
1716980700000|2024-05-29 11:05:00|11831.9|11829.9|11832.4|11830.4|11836.4|11834.4|11830.4|11828.4|67
1716981000000|2024-05-29 11:10:00|11832.9|11830.9|11841.9|11839.9|11844.4|11842.4|11832.9|11830.9|248
1716981300000|2024-05-29 11:15:00|11841.4|11839.4|11833.9|11831.9|11841.9|11839.9|11832.9|11830.9|113
1716981600000|2024-05-29 11:20:00|11833.4|11831.4|11832.9|11830.9|11834.9|11832.9|11828.9|11826.9|94
1716981900000|2024-05-29 11:25:00|11833.4|11831.4|11834.4|11832.4|11834.9|11832.9|11830.4|11828.4|148
1716982200000|2024-05-29 11:30:00|11834.9|11832.9|11835.9|11833.9|11838.4|11836.4|11832.9|11830.9|90
1716982500000|2024-05-29 11:35:00|11835.4|11833.4|11838.4|11836.4|11839.9|11837.9|11834.9|11832.9|153
1716982800000|2024-05-29 11:40:00|11838.3|11836.3|11834.3|11832.3|11839.8|11837.8|11832.3|11830.3|114
1716983100000|2024-05-29 11:45:00|11834.8|11832.8|11835.8|11833.8|11837.8|11835.8|11832.8|11830.8|60
1716983400000|2024-05-29 11:50:00|11835.3|11833.3|11832.8|11830.8|11837.8|11835.8|11831.3|11829.3|75
1716983700000|2024-05-29 11:55:00|11832.3|11830.3|11829.3|11827.3|11832.8|11830.8|11826.8|11824.8|52
1716984000000|2024-05-29 12:00:00|11828.3|11826.3|11825.8|11823.8|11829.3|11827.3|11821.3|11819.3|132
1716984300000|2024-05-29 12:05:00|11825.3|11823.3|11827.3|11825.3|11828.8|11826.8|11820.8|11818.8|59
1716984600000|2024-05-29 12:10:00|11826.8|11824.8|11823.8|11821.8|11828.8|11826.8|11822.3|11820.3|75
1716984900000|2024-05-29 12:15:00|11824.8|11822.8|11830.8|11828.8|11831.8|11829.8|11823.8|11821.8|114
1716985200000|2024-05-29 12:20:00|11830.3|11828.3|11821.3|11819.3|11830.8|11828.8|11819.8|11817.8|123
1716985500000|2024-05-29 12:25:00|11821.8|11819.8|11812.3|11810.3|11821.8|11819.8|11811.8|11809.8|148
1716985800000|2024-05-29 12:30:00|11811.8|11809.8|11804.8|11802.8|11812.3|11810.3|11804.8|11802.8|138
1716986100000|2024-05-29 12:35:00|11802.8|11800.8|11797.8|11795.8|11804.8|11802.8|11796.8|11794.8|152
1716986400000|2024-05-29 12:40:00|11797.3|11795.3|11808.3|11806.3|11808.8|11806.8|11795.8|11793.8|211
1716986700000|2024-05-29 12:45:00|11807.8|11805.8|11800.8|11798.8|11810.8|11808.8|11800.8|11798.8|169
1716987000000|2024-05-29 12:50:00|11801.3|11799.3|11801.8|11799.8|11807.8|11805.8|11799.8|11797.8|197
1716987300000|2024-05-29 12:55:00|11802.3|11800.3|11803.3|11801.3|11806.8|11804.8|11801.8|11799.8|161
1716987600000|2024-05-29 13:00:00|11803.8|11801.8|11803.3|11801.3|11805.8|11803.8|11799.8|11797.8|317
1716987900000|2024-05-29 13:05:00|11803.8|11801.8|11804.8|11802.8|11806.8|11804.8|11800.8|11798.8|112
1716988200000|2024-05-29 13:10:00|11805.3|11803.3|11813.8|11811.8|11815.3|11813.3|11804.8|11802.8|118
1716988500000|2024-05-29 13:15:00|11814.3|11812.3|11805.8|11803.8|11814.3|11812.3|11804.8|11802.8|100
1716988800000|2024-05-29 13:20:00|11805.3|11803.3|11809.3|11807.3|11810.3|11808.3|11805.3|11803.3|88
1716989100000|2024-05-29 13:25:00|11808.8|11806.8|11800.8|11798.8|11808.8|11806.8|11799.3|11797.3|115
1716989400000|2024-05-29 13:30:00|11801.3|11799.3|11793.3|11791.3|11801.8|11799.8|11788.8|11786.8|404
1716989700000|2024-05-29 13:35:00|11793.8|11791.8|11799.8|11797.8|11799.8|11797.8|11788.8|11786.8|273
1716990000000|2024-05-29 13:40:00|11800.3|11798.3|11797.8|11795.8|11801.8|11799.8|11791.8|11789.8|218
1716990300000|2024-05-29 13:45:00|11797.3|11795.3|11802.8|11800.8|11804.8|11802.8|11795.3|11793.3|197
1716990600000|2024-05-29 13:50:00|11802.3|11800.3|11812.3|11810.3|11812.3|11810.3|11801.3|11799.3|292
1716990900000|2024-05-29 13:55:00|11811.8|11809.8|11817.3|11815.3|11818.8|11816.8|11811.3|11809.3|194
1716991200000|2024-05-29 14:00:00|11817.8|11815.8|11817.3|11815.3|11821.8|11819.8|11811.8|11809.8|241
1716991500000|2024-05-29 14:05:00|11817.8|11815.8|11813.8|11811.8|11818.8|11816.8|11812.3|11810.3|198
1716991800000|2024-05-29 14:10:00|11812.7|11810.7|11797.7|11795.7|11814.7|11812.7|11795.7|11793.7|288
1716992100000|2024-05-29 14:15:00|11798.2|11796.2|11798.2|11796.2|11804.7|11802.7|11797.7|11795.7|298
1716992400000|2024-05-29 14:20:00|11798.7|11796.7|11802.7|11800.7|11806.7|11804.7|11795.2|11793.2|281
1716992700000|2024-05-29 14:25:00|11803.2|11801.2|11811.7|11809.7|11811.7|11809.7|11802.2|11800.2|1243
1716993000000|2024-05-29 14:30:00|11811.2|11809.2|11809.2|11807.2|11814.7|11812.7|11805.7|11803.7|306
1716993300000|2024-05-29 14:35:00|11809.7|11807.7|11811.7|11809.7|11814.7|11812.7|11809.7|11807.7|184
1716993600000|2024-05-29 14:40:00|11812.2|11810.2|11799.7|11797.7|11813.7|11811.7|11799.7|11797.7|199
1716993900000|2024-05-29 14:45:00|11800.2|11798.2|11798.7|11796.7|11804.7|11802.7|11797.7|11795.7|172
1716994200000|2024-05-29 14:50:00|11799.7|11797.7|11792.7|11790.7|11799.7|11797.7|11789.7|11787.7|365
1716994500000|2024-05-29 14:55:00|11792.2|11790.2|11793.7|11791.7|11795.7|11793.7|11790.2|11788.2|231
1716994800000|2024-05-29 15:00:00|11794.7|11792.7|11791.2|11789.2|11796.2|11794.2|11789.7|11787.7|283
1716995100000|2024-05-29 15:05:00|11791.7|11789.7|11790.2|11788.2|11795.7|11793.7|11789.7|11787.7|485
1716995400000|2024-05-29 15:10:00|11789.7|11787.7|11786.7|11784.7|11792.2|11790.2|11785.2|11783.2|314
1716995700000|2024-05-29 15:15:00|11786.2|11784.2|11791.7|11789.7|11794.7|11792.7|11785.2|11783.2|790
1716996000000|2024-05-29 15:20:00|11792.2|11790.2|11799.7|11797.7|11799.7|11797.7|11791.7|11789.7|560
1716996300000|2024-05-29 15:25:00|11799.2|11797.2|11793.7|11791.7|11801.7|11799.7|11792.7|11790.7|1428
1716996600000|2024-05-29 15:30:00|11794.7|11792.7|11793.7|11791.7|11796.7|11794.7|11789.7|11787.7|997
1716996900000|2024-05-29 15:35:00|11792.7|11790.7|11795.2|11793.2|11796.7|11794.7|11792.7|11790.7|247
1716997200000|2024-05-29 15:40:00|11794.7|11792.7|11795.2|11793.2|11796.7|11794.7|11794.2|11792.2|111
1716997500000|2024-05-29 15:45:00|11794.2|11792.2|11795.7|11793.7|11795.7|11793.7|11792.7|11790.7|91
1716997800000|2024-05-29 15:50:00|11796.2|11794.2|11800.7|11798.7|11800.7|11798.7|11795.7|11793.7|618
1716998100000|2024-05-29 15:55:00|11801.2|11799.2|11806.2|11804.2|11806.2|11804.2|11800.7|11798.7|121
1716998400000|2024-05-29 16:00:00|11805.7|11803.7|11800.2|11798.2|11806.2|11804.2|11798.2|11796.2|32
1716998700000|2024-05-29 16:05:00|11799.7|11797.7|11800.2|11798.2|11801.2|11799.2|11798.2|11796.2|10
1716999000000|2024-05-29 16:10:00|11799.7|11797.7|11799.2|11797.2|11802.7|11800.7|11798.2|11796.2|6
1716999300000|2024-05-29 16:15:00|11799.7|11797.7|11806.2|11804.2|11806.2|11804.2|11798.2|11796.2|21
1716999600000|2024-05-29 16:20:00|11806.7|11804.7|11810.2|11808.2|11810.2|11808.2|11806.7|11804.7|12
1716999900000|2024-05-29 16:25:00|11809.7|11807.7|11807.7|11805.7|11810.7|11808.7|11807.2|11805.2|36
1717000200000|2024-05-29 16:30:00|11808.7|11806.7|11807.2|11805.2|11809.7|11807.7|11806.2|11804.2|7
1717000500000|2024-05-29 16:35:00|11807.7|11805.7|11808.7|11806.7|11809.7|11807.7|11806.2|11804.2|7
1717000800000|2024-05-29 16:40:00|11808.2|11806.2|11807.2|11805.2|11810.2|11808.2|11806.7|11804.7|6
1717001100000|2024-05-29 16:45:00|11807.7|11805.7|11806.2|11804.2|11809.2|11807.2|11805.7|11803.7|3
1717001400000|2024-05-29 16:50:00|11806.7|11804.7|11809.7|11807.7|11811.7|11809.7|11806.7|11804.7|6
1717001700000|2024-05-29 16:55:00|11810.2|11808.2|11812.7|11810.7|11812.7|11810.7|11809.2|11807.2|43
1717002000000|2024-05-29 17:00:00|11812.2|11810.2|11810.2|11808.2|11812.2|11810.2|11806.2|11804.2|67
1717002300000|2024-05-29 17:05:00|11809.7|11807.7|11809.2|11807.2|11813.7|11811.7|11807.7|11805.7|30
1717002600000|2024-05-29 17:10:00|11809.7|11807.7|11807.7|11805.7|11810.7|11808.7|11807.2|11805.2|19
1717002900000|2024-05-29 17:15:00|11808.2|11806.2|11806.2|11804.2|11808.2|11806.2|11805.7|11803.7|0
1717003200000|2024-05-29 17:20:00|11805.7|11803.7|11810.2|11808.2|11810.7|11808.7|11805.7|11803.7|5
1717003500000|2024-05-29 17:25:00|11809.7|11807.7|11814.2|11812.2|11814.7|11812.7|11808.7|11806.7|12
1717003800000|2024-05-29 17:30:00|11813.7|11811.7|11808.7|11806.7|11813.7|11811.7|11808.7|11806.7|5
1717004100000|2024-05-29 17:35:00|11808.2|11806.2|11805.7|11803.7|11809.7|11807.7|11805.7|11803.7|5
1717004400000|2024-05-29 17:40:00|11805.2|11803.2|11804.2|11802.2|11806.2|11804.2|11803.7|11801.7|6
1717004700000|2024-05-29 17:45:00|11804.7|11802.7|11807.2|11805.2|11807.2|11805.2|11804.7|11802.7|2
1717005000000|2024-05-29 17:50:00|11807.7|11805.7|11813.2|11811.2|11814.2|11812.2|11807.7|11805.7|45
1717005300000|2024-05-29 17:55:00|11813.7|11811.7|11812.2|11810.2|11814.7|11812.7|11811.7|11809.7|2
1717005600000|2024-05-29 18:00:00|11812.7|11810.7|11810.2|11808.2|11813.2|11811.2|11809.2|11807.2|3
1717005900000|2024-05-29 18:05:00|11809.7|11807.7|11808.7|11806.7|11810.2|11808.2|11806.2|11804.2|3
1717006200000|2024-05-29 18:10:00|11809.2|11807.2|11808.7|11806.7|11809.7|11807.7|11807.2|11805.2|10
1717006500000|2024-05-29 18:15:00|11808.2|11806.2|11806.2|11804.2|11808.7|11806.7|11805.2|11803.2|4
1717006800000|2024-05-29 18:20:00|11805.7|11803.7|11806.2|11804.2|11806.7|11804.7|11804.7|11802.7|3
1717007100000|2024-05-29 18:25:00|11806.7|11804.7|11802.7|11800.7|11808.2|11806.2|11802.7|11800.7|7
1717007400000|2024-05-29 18:30:00|11803.2|11801.2|11803.7|11801.7|11804.2|11802.2|11801.7|11799.7|11
1717007700000|2024-05-29 18:35:00|11804.2|11802.2|11803.7|11801.7|11804.2|11802.2|11801.2|11799.2|0
1717008000000|2024-05-29 18:40:00|11803.2|11801.2|11809.2|11807.2|11810.2|11808.2|11802.7|11800.7|14
1717008300000|2024-05-29 18:45:00|11808.7|11806.7|11804.7|11802.7|11808.7|11806.7|11804.2|11802.2|12
1717008600000|2024-05-29 18:50:00|11804.2|11802.2|11805.7|11803.7|11806.2|11804.2|11803.2|11801.2|2
1717008900000|2024-05-29 18:55:00|11806.2|11804.2|11803.2|11801.2|11806.2|11804.2|11802.7|11800.7|2
1717009200000|2024-05-29 19:00:00|11803.7|11801.7|11806.2|11804.2|11806.7|11804.7|11803.7|11801.7|0
1717009500000|2024-05-29 19:05:00|11806.7|11804.7|11806.2|11804.2|11807.2|11805.2|11804.7|11802.7|15
1717009800000|2024-05-29 19:10:00|11807.2|11805.2|11810.2|11808.2|11810.2|11808.2|11805.2|11803.2|56
1717010100000|2024-05-29 19:15:00|11810.7|11808.7|11807.7|11805.7|11811.2|11809.2|11807.2|11805.2|9
1717010400000|2024-05-29 19:20:00|11807.2|11805.2|11811.2|11809.2|11812.2|11810.2|11806.7|11804.7|24
1717010700000|2024-05-29 19:25:00|11811.7|11809.7|11809.7|11807.7|11813.7|11811.7|11809.7|11807.7|13
1717011000000|2024-05-29 19:30:00|11810.7|11808.7|11810.2|11808.2|11810.7|11808.7|11806.7|11804.7|7
1717011300000|2024-05-29 19:35:00|11809.7|11807.7|11812.2|11810.2|11812.2|11810.2|11809.2|11807.2|2
1717011600000|2024-05-29 19:40:00|11811.7|11809.7|11807.7|11805.7|11811.7|11809.7|11807.2|11805.2|12
1717011900000|2024-05-29 19:45:00|11808.7|11806.7|11804.7|11802.7|11808.7|11806.7|11804.7|11802.7|19
1717012200000|2024-05-29 19:50:00|11804.2|11802.2|11802.7|11800.7|11805.7|11803.7|11802.2|11800.2|44
1717012500000|2024-05-29 19:55:00|11802.2|11800.2|11805.3|11799.3|11805.3|11801.2|11799.7|11797.1|54
1717012800000|2024-05-29 20:00:00|11809.7|11803.7|11802.7|11796.7|11812.8|11806.8|11802.7|11796.7|0
1717013100000|2024-05-29 20:05:00|11802.5|11796.5|11800.3|11794.3|11803|11797|11799.8|11793.8|0
1717013400000|2024-05-29 20:10:00|11800.8|11794.8|11800.3|11794.3|11801|11795|11798.3|11792.3|0
1717013700000|2024-05-29 20:15:00|11800|11794|11799.9|11793.9|11800.9|11794.9|11798.2|11792.2|0
1717014000000|2024-05-29 20:20:00|11799.6|11793.6|11797.6|11791.6|11799.9|11793.9|11797.6|11791.6|0
1717014300000|2024-05-29 20:25:00|11797.9|11791.9|11793.1|11787.1|11797.9|11791.9|11790.5|11784.5|0
1717014600000|2024-05-29 20:30:00|11793.3|11787.3|11794.3|11788.3|11794.6|11788.6|11792.6|11786.6|0
1717014900000|2024-05-29 20:35:00|11794.4|11788.4|11795.6|11789.6|11797.8|11791.8|11794.4|11788.4|0
1717015200000|2024-05-29 20:40:00|11795.3|11789.3|11793.6|11787.6|11795.3|11789.3|11793.1|11787.1|0
1717015500000|2024-05-29 20:45:00|11793.3|11787.3|11789.6|11783.6|11793.6|11787.6|11789.4|11783.4|0
1717015800000|2024-05-29 20:50:00|11789.7|11783.7|11785.9|11779.9|11789.9|11783.9|11784.7|11778.7|0
1717016100000|2024-05-29 20:55:00|11786.2|11780.2|11786|11780|11786.2|11780.2|11785.3|11779.3|0
1717016400000|2024-05-29 21:00:00|11786.1|11780.1|11784.5|11778.5|11786.2|11780.2|11784.2|11778.2|0
1717016700000|2024-05-29 21:05:00|11784.3|11778.3|11784.3|11778.3|11784.3|11778.3|11783.8|11777.8|0
1717017000000|2024-05-29 21:10:00|11784|11778|11785.6|11779.6|11785.6|11779.6|11784|11778|0
1717017300000|2024-05-29 21:15:00|11785.5|11779.5|11785.6|11779.6|11785.6|11779.6|11785.5|11779.5|0
1717017600000|2024-05-29 21:20:00|11785.3|11779.3|11785.8|11779.8|11785.8|11779.8|11785|11779|0
1717017900000|2024-05-29 21:25:00|11785.9|11779.9|11786.2|11780.2|11786.3|11780.3|11785.8|11779.8|0
1717018200000|2024-05-29 21:30:00|11786.3|11780.3|11787.4|11781.4|11788|11782|11786.3|11780.3|0
1717018500000|2024-05-29 21:35:00|11787.6|11781.6|11787.8|11781.8|11787.8|11781.8|11787.4|11781.4|0
1717018800000|2024-05-29 21:40:00|11787.7|11781.7|11786.6|11780.6|11787.8|11781.8|11786.6|11780.6|0
1717019100000|2024-05-29 21:45:00|11786.7|11780.7|11786.6|11780.6|11786.7|11780.7|11786.6|11780.6|0
1717019400000|2024-05-29 21:50:00|11786.4|11780.4|11786.1|11780.1|11786.4|11780.4|11786.1|11780.1|0
1717019700000|2024-05-29 21:55:00|11786.3|11780.3|11786.4|11780.4|11787.8|11781.8|11786.3|11780.3|0
1717020000000|2024-05-29 22:00:00|11786.5|11780.5|11791|11785|11792.4|11786.4|11786.5|11780.5|0
1717020300000|2024-05-29 22:05:00|11790.7|11784.7|11790|11784|11791.4|11785.4|11788.3|11782.3|0
1717020600000|2024-05-29 22:10:00|11789.7|11783.7|11789.7|11783.7|11790.7|11784.7|11789.7|11783.7|0
1717020900000|2024-05-29 22:15:00|11789.8|11783.8|11789.7|11783.7|11790|11784|11789.3|11783.3|0
1717021200000|2024-05-29 22:20:00|11789.3|11783.3|11789|11783|11790.3|11784.3|11789|11783|0
1717021500000|2024-05-29 22:25:00|11788.7|11782.7|11788.7|11782.7|11788.7|11782.7|11787.7|11781.7|0
1717021800000|2024-05-29 22:30:00|11789|11783|11786.3|11780.3|11789|11783|11786.3|11780.3|0
1717022100000|2024-05-29 22:35:00|11786|11780|11784.6|11778.6|11786.3|11780.3|11783.6|11777.6|0
1717022400000|2024-05-29 22:40:00|11784.3|11778.3|11783|11777|11784.3|11778.3|11782.6|11776.6|0
1717022700000|2024-05-29 22:45:00|11782.6|11776.6|11782|11776|11783|11777|11781.6|11775.6|0
1717023000000|2024-05-29 22:50:00|11782.3|11776.3|11783|11777|11783.3|11777.3|11782.3|11776.3|0
1717023300000|2024-05-29 22:55:00|11783.3|11777.3|11783.6|11777.6|11783.6|11777.6|11783|11777|0
1717023600000|2024-05-29 23:00:00|11783.3|11777.3|11783|11777|11783.6|11777.6|11782.6|11776.6|0
1717023900000|2024-05-29 23:05:00|11782.6|11776.6|11781.3|11775.3|11783|11777|11781.3|11775.3|0
1717024200000|2024-05-29 23:10:00|11781.6|11775.6|11781.6|11775.6|11782.3|11776.3|11781.3|11775.3|0
1717024500000|2024-05-29 23:15:00|11782|11776|11784|11778|11784.6|11778.6|11781.6|11775.6|0
1717024800000|2024-05-29 23:20:00|11784.3|11778.3|11783.3|11777.3|11784.3|11778.3|11783|11777|0
1717025100000|2024-05-29 23:25:00|11783.1|11777.1|11779.6|11773.6|11783.3|11777.3|11779.6|11773.6|0
1717025400000|2024-05-29 23:30:00|11778.9|11772.9|11780.6|11774.6|11780.6|11774.6|11777.9|11771.9|0
1717025700000|2024-05-29 23:35:00|11780.3|11774.3|11779.6|11773.6|11780.6|11774.6|11779.6|11773.6|0
1717026000000|2024-05-29 23:40:00|11779.7|11773.7|11781|11775|11781.3|11775.3|11779.6|11773.6|0
1717026300000|2024-05-29 23:45:00|11781.3|11775.3|11782.3|11776.3|11782.6|11776.6|11781.3|11775.3|0
1717026600000|2024-05-29 23:50:00|11782.6|11776.6|11782.6|11776.6|11783.1|11777.1|11782.3|11776.3|0
1717026900000|2024-05-29 23:55:00|11783.3|11777.3|11784.4|11778.4|11784.7|11778.7|11782.6|11776.6|0
1717027200000|2024-05-30 00:00:00|11784.7|11778.7|11787.5|11781.5|11789.2|11783.2|11783.9|11777.9|0
1717027500000|2024-05-30 00:05:00|11787.6|11781.6|11788.2|11782.2|11790.5|11784.5|11787.2|11781.2|0
1717027800000|2024-05-30 00:10:00|11787.9|11781.9|11790.9|11784.9|11790.9|11784.9|11787.9|11781.9|0
1717028100000|2024-05-30 00:15:00|11790.5|11784.5|11785.5|11779.5|11790.5|11784.5|11785.4|11779.4|0
1717028400000|2024-05-30 00:20:00|11786.8|11780.8|11789.6|11783.6|11789.7|11783.7|11784.8|11778.8|0
1717028700000|2024-05-30 00:25:00|11788.9|11782.9|11792.4|11786.4|11792.4|11786.4|11788.2|11782.2|0
1717029000000|2024-05-30 00:30:00|11791|11785|11789.6|11783.6|11791|11785|11788.9|11782.9|0
1717029300000|2024-05-30 00:35:00|11791|11785|11788.2|11782.2|11791|11785|11786.8|11780.8|0
1717029600000|2024-05-30 00:40:00|11788.1|11782.1|11787.4|11781.4|11789.6|11783.6|11786.1|11780.1|0
1717029900000|2024-05-30 00:45:00|11787.5|11781.5|11788.1|11782.1|11788.2|11782.2|11786.8|11780.8|0
1717030200000|2024-05-30 00:50:00|11788.2|11782.2|11789.5|11783.5|11789.6|11783.6|11788.1|11782.1|0
1717030500000|2024-05-30 00:55:00|11788.1|11782.1|11786.7|11780.7|11788.2|11782.2|11786|11780|0
1717030800000|2024-05-30 01:00:00|11786.1|11780.1|11788.2|11782.2|11788.2|11782.2|11785.3|11779.3|0
1717031100000|2024-05-30 01:05:00|11786.8|11780.8|11787.5|11781.5|11788.2|11782.2|11786.8|11780.8|0
1717031400000|2024-05-30 01:10:00|11788.2|11782.2|11789.6|11783.6|11789.6|11783.6|11786.8|11780.8|0
1717031700000|2024-05-30 01:15:00|11788.2|11782.2|11786.8|11780.8|11788.2|11782.2|11786.8|11780.8|0
1717032000000|2024-05-30 01:20:00|11788.2|11782.2|11788.2|11782.2|11789.6|11783.6|11786.8|11780.8|0
1717032300000|2024-05-30 01:25:00|11786.8|11780.8|11788.1|11782.1|11788.2|11782.2|11785.3|11779.3|0
1717032600000|2024-05-30 01:30:00|11786.7|11780.7|11790.9|11784.9|11790.9|11784.9|11785.3|11779.3|0
1717032900000|2024-05-30 01:35:00|11789.5|11783.5|11792.3|11786.3|11793.7|11787.7|11789.5|11783.5|0
1717033200000|2024-05-30 01:40:00|11793|11787|11788.1|11782.1|11793.7|11787.7|11788.1|11782.1|0
1717033500000|2024-05-30 01:45:00|11788.2|11782.2|11790.9|11784.9|11792.4|11786.4|11788.1|11782.1|0
1717033800000|2024-05-30 01:50:00|11791|11785|11792.3|11786.3|11793.7|11787.7|11791|11785|0
1717034100000|2024-05-30 01:55:00|11793|11787|11792.3|11786.3|11793.7|11787.7|11790.9|11784.9|0
1717034400000|2024-05-30 02:00:00|11793.7|11787.7|11793.7|11787.7|11795.1|11789.1|11792.3|11786.3|0
1717034700000|2024-05-30 02:05:00|11793.6|11787.6|11792.3|11786.3|11793.7|11787.7|11790.9|11784.9|0
1717035000000|2024-05-30 02:10:00|11790.9|11784.9|11792.3|11786.3|11792.3|11786.3|11790.9|11784.9|0
1717035300000|2024-05-30 02:15:00|11793.7|11787.7|11792.3|11786.3|11793.7|11787.7|11792.3|11786.3|0
1717035600000|2024-05-30 02:20:00|11792.2|11786.2|11789.4|11783.4|11792.2|11786.2|11789.4|11783.4|0
1717035900000|2024-05-30 02:25:00|11789.5|11783.5|11790.9|11784.9|11790.9|11784.9|11789.5|11783.5|0
1717036200000|2024-05-30 02:30:00|11792.2|11786.2|11789.5|11783.5|11792.2|11786.2|11789.5|11783.5|0
1717036500000|2024-05-30 02:35:00|11789.4|11783.4|11786.6|11780.6|11789.4|11783.4|11786.6|11780.6|0
1717036800000|2024-05-30 02:40:00|11786.7|11780.7|11783.8|11777.8|11788|11782|11783.8|11777.8|0
1717037100000|2024-05-30 02:45:00|11784.5|11778.5|11785.2|11779.2|11785.2|11779.2|11782.4|11776.4|0
1717037400000|2024-05-30 02:50:00|11786.6|11780.6|11786.6|11780.6|11786.6|11780.6|11785.2|11779.2|0
1717037700000|2024-05-30 02:55:00|11785.2|11779.2|11785.2|11779.2|11785.2|11779.2|11785.2|11779.2|0
1717038000000|2024-05-30 03:00:00|11784.5|11778.5|11785.2|11779.2|11785.2|11779.2|11782.4|11776.4|0
1717038300000|2024-05-30 03:05:00|11783.8|11777.8|11782.4|11776.4|11783.8|11777.8|11782.4|11776.4|0
1717038600000|2024-05-30 03:10:00|11782.3|11776.3|11783.7|11777.7|11783.8|11777.8|11782.3|11776.3|0
1717038900000|2024-05-30 03:15:00|11783.8|11777.8|11785.1|11779.1|11785.1|11779.1|11783.8|11777.8|0
1717039200000|2024-05-30 03:20:00|11783.7|11777.7|11779.3|11773.3|11783.7|11777.7|11771.3|11765.3|0
1717039500000|2024-05-30 03:25:00|11780.7|11774.7|11779.3|11773.3|11782.1|11776.1|11779.3|11773.3|0
1717039800000|2024-05-30 03:30:00|11780.7|11774.7|11779.3|11773.3|11782.1|11776.1|11779.3|11773.3|0
1717040100000|2024-05-30 03:35:00|11780|11774|11780.7|11774.7|11780.7|11774.7|11779.3|11773.3|0
1717040400000|2024-05-30 03:40:00|11780.6|11774.6|11782.1|11776.1|11782.1|11776.1|11779.2|11773.2|0
1717041000000|2024-05-30 03:50:00|11782.8|11776.8|11782.1|11776.1|11783.5|11777.5|11782.1|11776.1|0
1717041300000|2024-05-30 03:55:00|11783.5|11777.5|11780.7|11774.7|11783.5|11777.5|11780.7|11774.7|0
1717041600000|2024-05-30 04:00:00|11782.1|11776.1|11780.7|11774.7|11782.1|11776.1|11780.7|11774.7|0
1717041900000|2024-05-30 04:05:00|11782.1|11776.1|11780.7|11774.7|11782.1|11776.1|11779.3|11773.3|0
1717042200000|2024-05-30 04:10:00|11779.3|11773.3|11779.3|11773.3|11780.7|11774.7|11779.3|11773.3|0
1717042500000|2024-05-30 04:15:00|11777.9|11771.9|11779.3|11773.3|11779.3|11773.3|11777.9|11771.9|0
1717043100000|2024-05-30 04:25:00|11780.7|11774.7|11779.3|11773.3|11780.7|11774.7|11779.3|11773.3|0
1717043400000|2024-05-30 04:30:00|11780|11774|11778.5|11772.5|11780|11774|11777.2|11771.2|0
1717043700000|2024-05-30 04:35:00|11777.8|11771.8|11775.7|11769.7|11778.5|11772.5|11775.7|11769.7|0
1717044000000|2024-05-30 04:40:00|11777.1|11771.1|11777.1|11771.1|11777.1|11771.1|11777.1|11771.1|0
1717044300000|2024-05-30 04:45:00|11775.7|11769.7|11771.5|11765.5|11775.7|11769.7|11771.5|11765.5|0
1717044600000|2024-05-30 04:50:00|11771.6|11765.6|11775.7|11769.7|11775.7|11769.7|11771.6|11765.6|0
1717044900000|2024-05-30 04:55:00|11775.8|11769.8|11775.7|11769.7|11775.8|11769.8|11775.7|11769.7|0
1717045200000|2024-05-30 05:00:00|11774.3|11768.3|11772.9|11766.9|11774.3|11768.3|11771.6|11765.6|0
1717045500000|2024-05-30 05:05:00|11774.3|11768.3|11772.9|11766.9|11775.7|11769.7|11772.9|11766.9|0
1717045800000|2024-05-30 05:10:00|11774.3|11768.3|11770|11764|11774.3|11768.3|11770|11764|0
1717046100000|2024-05-30 05:15:00|11770.1|11764.1|11771.4|11765.4|11771.5|11765.5|11770|11764|0
1717046400000|2024-05-30 05:20:00|11772.1|11766.1|11770|11764|11772.8|11766.8|11770|11764|0
1717046700000|2024-05-30 05:25:00|11771.4|11765.4|11771.4|11765.4|11771.4|11765.4|11770|11764|0
1717047000000|2024-05-30 05:30:00|11772.8|11766.8|11771.6|11765.6|11773|11767|11771.4|11765.4|0
1717047300000|2024-05-30 05:35:00|11771.5|11765.5|11770.1|11764.1|11771.6|11765.6|11770.1|11764.1|0
1717047600000|2024-05-30 05:40:00|11769.5|11763.5|11766.7|11760.7|11769.5|11763.5|11766.7|11760.7|0
1717047900000|2024-05-30 05:45:00|11767.4|11761.4|11766.7|11760.7|11768.1|11762.1|11766.7|11760.7|0
1717048200000|2024-05-30 05:50:00|11766.8|11760.8|11768.2|11762.2|11768.8|11762.8|11766.7|11760.7|0
1717048500000|2024-05-30 05:55:00|11768.9|11762.9|11772.3|11766.3|11773.8|11767.8|11768.2|11762.2|0
1717048800000|2024-05-30 06:00:00|11762.7|11760.7|11762.7|11760.7|11767.2|11765.2|11758.7|11756.7|54
1717049100000|2024-05-30 06:05:00|11763.2|11761.2|11761.2|11759.2|11769.7|11767.7|11761.2|11759.2|23
1717049400000|2024-05-30 06:10:00|11761.7|11759.7|11764.7|11762.7|11768.2|11766.2|11761.7|11759.7|51
1717049700000|2024-05-30 06:15:00|11765.2|11763.2|11763.7|11761.7|11766.7|11764.7|11763.2|11761.2|42
1717050000000|2024-05-30 06:20:00|11763.2|11761.2|11768.2|11766.2|11771.7|11769.7|11763.2|11761.2|17
1717050300000|2024-05-30 06:25:00|11768.7|11766.7|11768.7|11766.7|11770.7|11768.7|11768.2|11766.2|5
1717050600000|2024-05-30 06:30:00|11768.2|11766.2|11766.2|11764.2|11768.7|11766.7|11766.2|11764.2|13
1717050900000|2024-05-30 06:35:00|11765.7|11763.7|11760.2|11758.2|11765.7|11763.7|11760.2|11758.2|11
1717051200000|2024-05-30 06:40:00|11759.7|11757.7|11759.2|11757.2|11759.7|11757.7|11757.2|11755.2|5
1717051500000|2024-05-30 06:45:00|11758.7|11756.7|11762.2|11760.2|11763.2|11761.2|11758.7|11756.7|31
1717051800000|2024-05-30 06:50:00|11761.7|11759.7|11765.2|11763.2|11765.2|11763.2|11760.2|11758.2|16
1717052100000|2024-05-30 06:55:00|11764.7|11762.7|11761.2|11759.2|11765.7|11763.7|11758.7|11756.7|90
1717052400000|2024-05-30 07:00:00|11762.2|11760.2|11776.7|11774.7|11787.7|11785.7|11762.2|11760.2|602
1717052700000|2024-05-30 07:05:00|11776.2|11774.2|11793.2|11791.2|11794.2|11792.2|11773.7|11771.7|449
1717053000000|2024-05-30 07:10:00|11792.2|11790.2|11773.2|11771.2|11792.2|11790.2|11771.2|11769.2|336
1717053300000|2024-05-30 07:15:00|11776.2|11774.2|11780.7|11778.7|11785.7|11783.7|11775.2|11773.2|236
1717053600000|2024-05-30 07:20:00|11781.2|11779.2|11776.2|11774.2|11787.2|11785.2|11776.2|11774.2|195
1717053900000|2024-05-30 07:25:00|11776.7|11774.7|11788.2|11786.2|11788.2|11786.2|11773.2|11771.2|256
1717054200000|2024-05-30 07:30:00|11788.7|11786.7|11786.2|11784.2|11794.2|11792.2|11785.7|11783.7|312
1717054500000|2024-05-30 07:35:00|11786.7|11784.7|11790.7|11788.7|11792.7|11790.7|11785.7|11783.7|163
1717054800000|2024-05-30 07:40:00|11791.4|11789.4|11794.4|11792.4|11795.4|11793.4|11789.9|11787.9|193
1717055100000|2024-05-30 07:45:00|11793.9|11791.9|11781.9|11779.9|11793.9|11791.9|11781.4|11779.4|203
1717055400000|2024-05-30 07:50:00|11782.4|11780.4|11787.9|11785.9|11789.4|11787.4|11781.9|11779.9|133
1717055700000|2024-05-30 07:55:00|11787.4|11785.4|11786.9|11784.9|11789.4|11787.4|11785.9|11783.9|378
1717056000000|2024-05-30 08:00:00|11787.4|11785.4|11788.4|11786.4|11793.4|11791.4|11786.4|11784.4|175
1717056300000|2024-05-30 08:05:00|11788.9|11786.9|11788.4|11786.4|11789.4|11787.4|11782.4|11780.4|136
1717056600000|2024-05-30 08:10:00|11788.9|11786.9|11797.4|11795.4|11798.4|11796.4|11788.4|11786.4|109
1717056900000|2024-05-30 08:15:00|11796.9|11794.9|11795.4|11793.4|11798.4|11796.4|11791.9|11789.9|363
1717057200000|2024-05-30 08:20:00|11795.9|11793.9|11791.4|11789.4|11795.9|11793.9|11786.4|11784.4|217
1717057500000|2024-05-30 08:25:00|11792.4|11790.4|11785.4|11783.4|11795.9|11793.9|11782.4|11780.4|170
1717057800000|2024-05-30 08:30:00|11784.4|11782.4|11790.9|11788.9|11791.4|11789.4|11781.4|11779.4|196
1717058100000|2024-05-30 08:35:00|11790.4|11788.4|11796.4|11794.4|11798.4|11796.4|11789.4|11787.4|168
1717058400000|2024-05-30 08:40:00|11795.9|11793.9|11787.4|11785.4|11796.4|11794.4|11786.9|11784.9|221
1717058700000|2024-05-30 08:45:00|11786.4|11784.4|11788.4|11786.4|11790.9|11788.9|11784.4|11782.4|113
1717059000000|2024-05-30 08:50:00|11787.9|11785.9|11781.9|11779.9|11788.4|11786.4|11779.4|11777.4|185
1717059300000|2024-05-30 08:55:00|11781.4|11779.4|11787.9|11785.9|11788.4|11786.4|11781.4|11779.4|88
1717059600000|2024-05-30 09:00:00|11787.4|11785.4|11780.9|11778.9|11788.4|11786.4|11780.9|11778.9|190
1717059900000|2024-05-30 09:05:00|11779.9|11777.9|11785.4|11783.4|11786.4|11784.4|11777.9|11775.9|143
1717060200000|2024-05-30 09:10:00|11784.9|11782.9|11781.4|11779.4|11789.4|11787.4|11779.4|11777.4|144
1717060500000|2024-05-30 09:15:00|11782.4|11780.4|11782.4|11780.4|11786.4|11784.4|11780.4|11778.4|102
1717060800000|2024-05-30 09:20:00|11781.9|11779.9|11780.4|11778.4|11782.4|11780.4|11777.9|11775.9|75
1717061100000|2024-05-30 09:25:00|11780.9|11778.9|11778.9|11776.9|11781.4|11779.4|11775.9|11773.9|115
1717061400000|2024-05-30 09:30:00|11778.4|11776.4|11777.4|11775.4|11780.4|11778.4|11773.4|11771.4|97
1717061700000|2024-05-30 09:35:00|11778.4|11776.4|11784.4|11782.4|11785.4|11783.4|11778.4|11776.4|93
1717062000000|2024-05-30 09:40:00|11783.4|11781.4|11785.4|11783.4|11786.4|11784.4|11781.4|11779.4|92
1717062300000|2024-05-30 09:45:00|11784.9|11782.9|11787.4|11785.4|11790.4|11788.4|11782.4|11780.4|240
1717062600000|2024-05-30 09:50:00|11787.9|11785.9|11792.9|11790.9|11795.4|11793.4|11787.9|11785.9|128
1717062900000|2024-05-30 09:55:00|11792.4|11790.4|11790.4|11788.4|11793.4|11791.4|11787.9|11785.9|100
1717063200000|2024-05-30 10:00:00|11789.9|11787.9|11793.4|11791.4|11794.4|11792.4|11789.4|11787.4|103
1717063500000|2024-05-30 10:05:00|11792.9|11790.9|11792.9|11790.9|11797.4|11795.4|11792.4|11790.4|80
1717063800000|2024-05-30 10:10:00|11792.4|11790.4|11793.4|11791.4|11796.4|11794.4|11790.4|11788.4|658
1717064100000|2024-05-30 10:15:00|11792.9|11790.9|11791.4|11789.4|11796.4|11794.4|11791.4|11789.4|172
1717064400000|2024-05-30 10:20:00|11791.9|11789.9|11796.9|11794.9|11797.4|11795.4|11791.4|11789.4|100
1717064700000|2024-05-30 10:25:00|11796.4|11794.4|11790.4|11788.4|11796.9|11794.9|11788.4|11786.4|110
1717065000000|2024-05-30 10:30:00|11789.9|11787.9|11786.9|11784.9|11790.4|11788.4|11785.4|11783.4|59
1717065300000|2024-05-30 10:35:00|11787.4|11785.4|11786.9|11784.9|11792.9|11790.9|11786.4|11784.4|58
1717065600000|2024-05-30 10:40:00|11787.4|11785.4|11792.4|11790.4|11792.4|11790.4|11786.4|11784.4|114
1717065900000|2024-05-30 10:45:00|11793.4|11791.4|11788.4|11786.4|11794.4|11792.4|11785.4|11783.4|102
1717066200000|2024-05-30 10:50:00|11787.9|11785.9|11787.4|11785.4|11789.4|11787.4|11785.4|11783.4|88
1717066500000|2024-05-30 10:55:00|11787.9|11785.9|11786.4|11784.4|11789.4|11787.4|11784.4|11782.4|230
1717066800000|2024-05-30 11:00:00|11786.9|11784.9|11786.4|11784.4|11786.9|11784.9|11777.4|11775.4|88
1717067100000|2024-05-30 11:05:00|11787.4|11785.4|11784.4|11782.4|11791.4|11789.4|11783.4|11781.4|92
1717067400000|2024-05-30 11:10:00|11785.4|11783.4|11784.9|11782.9|11786.4|11784.4|11783.4|11781.4|87
1717067700000|2024-05-30 11:15:00|11784.4|11782.4|11782.9|11780.9|11784.4|11782.4|11781.4|11779.4|60
1717068000000|2024-05-30 11:20:00|11782.4|11780.4|11781.4|11779.4|11782.4|11780.4|11777.9|11775.9|64
1717068300000|2024-05-30 11:25:00|11780.9|11778.9|11785.4|11783.4|11785.4|11783.4|11778.4|11776.4|80
1717068600000|2024-05-30 11:30:00|11784.9|11782.9|11784.4|11782.4|11786.9|11784.9|11781.4|11779.4|71
1717068900000|2024-05-30 11:35:00|11783.9|11781.9|11790.4|11788.4|11790.4|11788.4|11782.4|11780.4|82
1717069200000|2024-05-30 11:40:00|11791.5|11789.5|11793.5|11791.5|11794.5|11792.5|11787.5|11785.5|92
1717069500000|2024-05-30 11:45:00|11793|11791|11791|11789|11796.5|11794.5|11788.5|11786.5|638
1717069800000|2024-05-30 11:50:00|11790.5|11788.5|11784.5|11782.5|11793.5|11791.5|11784|11782|741
1717070100000|2024-05-30 11:55:00|11785|11783|11784.5|11782.5|11788.5|11786.5|11783.5|11781.5|480
1717070400000|2024-05-30 12:00:00|11785|11783|11785.5|11783.5|11788.5|11786.5|11783.5|11781.5|195
1717070700000|2024-05-30 12:05:00|11785|11783|11782.5|11780.5|11787.5|11785.5|11781.5|11779.5|201
1717071000000|2024-05-30 12:10:00|11781.5|11779.5|11782.5|11780.5|11785.5|11783.5|11780.5|11778.5|187
1717071300000|2024-05-30 12:15:00|11782|11780|11786.5|11784.5|11787.5|11785.5|11781.5|11779.5|130
1717071600000|2024-05-30 12:20:00|11786|11784|11777.5|11775.5|11788.5|11786.5|11777.5|11775.5|140
1717071900000|2024-05-30 12:25:00|11778|11776|11784|11782|11784|11782|11776|11774|113
1717072200000|2024-05-30 12:30:00|11783|11781|11799|11797|11799.5|11797.5|11782.5|11780.5|413
1717072500000|2024-05-30 12:35:00|11798.5|11796.5|11801.5|11799.5|11806|11804|11797|11795|192
1717072800000|2024-05-30 12:40:00|11802|11800|11801|11799|11805.5|11803.5|11800.5|11798.5|166
1717073100000|2024-05-30 12:45:00|11800.5|11798.5|11796.5|11794.5|11802.5|11800.5|11796.5|11794.5|139
1717073400000|2024-05-30 12:50:00|11795.5|11793.5|11795.5|11793.5|11800.5|11798.5|11793.5|11791.5|168
1717073700000|2024-05-30 12:55:00|11795|11793|11794.5|11792.5|11795.5|11793.5|11788|11786|146
1717074000000|2024-05-30 13:00:00|11794|11792|11798.5|11796.5|11804.5|11802.5|11793|11791|126
1717074300000|2024-05-30 13:05:00|11799|11797|11835.5|11833.5|11836.5|11834.5|11799|11797|969
1717074600000|2024-05-30 13:10:00|11835|11833|11819|11817|11835|11833|11815.5|11813.5|970
1717074900000|2024-05-30 13:15:00|11819.5|11817.5|11823|11821|11828.5|11826.5|11814.5|11812.5|277
1717075200000|2024-05-30 13:20:00|11823.5|11821.5|11834.5|11832.5|11836.5|11834.5|11822.5|11820.5|201
1717075500000|2024-05-30 13:25:00|11833.5|11831.5|11839|11837|11841.5|11839.5|11833.5|11831.5|170
1717075800000|2024-05-30 13:30:00|11838.5|11836.5|11859.5|11857.5|11861.5|11859.5|11834.5|11832.5|370
1717076100000|2024-05-30 13:35:00|11860|11858|11848.5|11846.5|11862.5|11860.5|11847.5|11845.5|292
1717076400000|2024-05-30 13:40:00|11848|11846|11848.5|11846.5|11854|11852|11846|11844|239
1717076700000|2024-05-30 13:45:00|11849.5|11847.5|11842|11840|11852.5|11850.5|11840.5|11838.5|285
1717077000000|2024-05-30 13:50:00|11842.5|11840.5|11848|11846|11850.5|11848.5|11838.5|11836.5|301
1717077300000|2024-05-30 13:55:00|11848.5|11846.5|11854|11852|11855.5|11853.5|11844.5|11842.5|232
1717077600000|2024-05-30 14:00:00|11855.5|11853.5|11876.5|11874.5|11876.5|11874.5|11855.5|11853.5|317
1717077900000|2024-05-30 14:05:00|11877|11875|11871.5|11869.5|11878|11876|11870.5|11868.5|269
1717078200000|2024-05-30 14:10:00|11872.6|11870.6|11869.6|11867.6|11873.6|11871.6|11862.6|11860.6|315
1717078500000|2024-05-30 14:15:00|11869.1|11867.1|11873.6|11871.6|11878.1|11876.1|11866.6|11864.6|235
1717078800000|2024-05-30 14:20:00|11874.1|11872.1|11882.6|11880.6|11885.6|11883.6|11873.6|11871.6|278
1717079100000|2024-05-30 14:25:00|11883.6|11881.6|11883.6|11881.6|11887.6|11885.6|11879.6|11877.6|279
1717079400000|2024-05-30 14:30:00|11883.1|11881.1|11873.6|11871.6|11883.6|11881.6|11871.1|11869.1|327
1717079700000|2024-05-30 14:35:00|11872.6|11870.6|11877.1|11875.1|11880.6|11878.6|11870.6|11868.6|265
1717080000000|2024-05-30 14:40:00|11877.6|11875.6|11878.6|11876.6|11880.6|11878.6|11874.6|11872.6|308
1717080300000|2024-05-30 14:45:00|11878.1|11876.1|11876.6|11874.6|11879.6|11877.6|11872.6|11870.6|588
1717080600000|2024-05-30 14:50:00|11876.1|11874.1|11874.1|11872.1|11879.6|11877.6|11872.6|11870.6|528
1717080900000|2024-05-30 14:55:00|11874.6|11872.6|11873.6|11871.6|11874.6|11872.6|11869.6|11867.6|470
1717081200000|2024-05-30 15:00:00|11874.6|11872.6|11878.6|11876.6|11882.6|11880.6|11874.1|11872.1|333
1717081500000|2024-05-30 15:05:00|11877.6|11875.6|11875.6|11873.6|11881.1|11879.1|11875.6|11873.6|264
1717081800000|2024-05-30 15:10:00|11876.1|11874.1|11883.1|11881.1|11884.6|11882.6|11875.6|11873.6|331
1717082100000|2024-05-30 15:15:00|11882.6|11880.6|11884.6|11882.6|11884.6|11882.6|11881.1|11879.1|920
1717082400000|2024-05-30 15:20:00|11883.6|11881.6|11888.1|11886.1|11888.6|11886.6|11880.6|11878.6|476
1717082700000|2024-05-30 15:25:00|11888.6|11886.6|11890.6|11888.6|11894.6|11892.6|11887.6|11885.6|1507
1717083000000|2024-05-30 15:30:00|11889.6|11887.6|11891.6|11889.6|11895.6|11893.6|11887.1|11885.1|1203
1717083300000|2024-05-30 15:35:00|11891.1|11889.1|11894.6|11892.6|11894.6|11892.6|11887.1|11885.1|372
1717083600000|2024-05-30 15:40:00|11895.1|11893.1|11891.1|11889.1|11895.6|11893.6|11891.1|11889.1|136
1717083900000|2024-05-30 15:45:00|11891.6|11889.6|11891.6|11889.6|11893.6|11891.6|11888.6|11886.6|115
1717084200000|2024-05-30 15:50:00|11891.1|11889.1|11894.1|11892.1|11894.6|11892.6|11890.6|11888.6|84
1717084500000|2024-05-30 15:55:00|11893.6|11891.6|11892.6|11890.6|11894.1|11892.1|11892.1|11890.1|71
1717084800000|2024-05-30 16:00:00|11893.1|11891.1|11901.1|11899.1|11901.6|11899.6|11892.1|11890.1|64
1717085100000|2024-05-30 16:05:00|11901.6|11899.6|11901.6|11899.6|11903.6|11901.6|11900.1|11898.1|141
1717085400000|2024-05-30 16:10:00|11901.1|11899.1|11903.1|11901.1|11904.1|11902.1|11901.1|11899.1|36
1717085700000|2024-05-30 16:15:00|11903.6|11901.6|11903.1|11901.1|11905.1|11903.1|11902.6|11900.6|22
1717086000000|2024-05-30 16:20:00|11902.6|11900.6|11902.6|11900.6|11905.6|11903.6|11900.6|11898.6|6
1717086300000|2024-05-30 16:25:00|11903.1|11901.1|11901.6|11899.6|11903.6|11901.6|11900.6|11898.6|14
1717086600000|2024-05-30 16:30:00|11901.1|11899.1|11905.1|11903.1|11905.1|11903.1|11900.6|11898.6|128
1717086900000|2024-05-30 16:35:00|11905.6|11903.6|11904.6|11902.6|11905.6|11903.6|11903.1|11901.1|29
1717087200000|2024-05-30 16:40:00|11905.1|11903.1|11905.1|11903.1|11905.6|11903.6|11904.1|11902.1|6
1717087500000|2024-05-30 16:45:00|11904.6|11902.6|11902.6|11900.6|11907.1|11905.1|11902.6|11900.6|30
1717087800000|2024-05-30 16:50:00|11902.1|11900.1|11904.6|11902.6|11906.6|11904.6|11902.1|11900.1|22
1717088100000|2024-05-30 16:55:00|11905.1|11903.1|11907.1|11905.1|11907.1|11905.1|11904.6|11902.6|7
1717088400000|2024-05-30 17:00:00|11906.6|11904.6|11905.1|11903.1|11909.1|11907.1|11904.6|11902.6|8
1717088700000|2024-05-30 17:05:00|11905.6|11903.6|11908.1|11906.1|11910.6|11908.6|11905.6|11903.6|27
1717089000000|2024-05-30 17:10:00|11907.6|11905.6|11908.6|11906.6|11909.6|11907.6|11907.6|11905.6|8
1717089300000|2024-05-30 17:15:00|11908.1|11906.1|11905.1|11903.1|11909.1|11907.1|11904.6|11902.6|11
1717089600000|2024-05-30 17:20:00|11905.6|11903.6|11908.1|11906.1|11909.1|11907.1|11905.1|11903.1|4
1717089900000|2024-05-30 17:25:00|11908.6|11906.6|11906.6|11904.6|11908.6|11906.6|11905.6|11903.6|11
1717090200000|2024-05-30 17:30:00|11907.1|11905.1|11906.6|11904.6|11909.1|11907.1|11906.1|11904.1|28
1717090500000|2024-05-30 17:35:00|11907.1|11905.1|11905.6|11903.6|11908.1|11906.1|11905.6|11903.6|11
1717090800000|2024-05-30 17:40:00|11906.1|11904.1|11908.1|11906.1|11910.6|11908.6|11905.6|11903.6|22
1717091100000|2024-05-30 17:45:00|11908.6|11906.6|11907.6|11905.6|11910.1|11908.1|11906.6|11904.6|10
1717091400000|2024-05-30 17:50:00|11907.1|11905.1|11905.6|11903.6|11907.1|11905.1|11903.6|11901.6|21
1717091700000|2024-05-30 17:55:00|11906.1|11904.1|11906.6|11904.6|11908.1|11906.1|11904.6|11902.6|70
1717092000000|2024-05-30 18:00:00|11905.6|11903.6|11905.1|11903.1|11908.1|11906.1|11904.6|11902.6|19
1717092300000|2024-05-30 18:05:00|11904.6|11902.6|11906.1|11904.1|11907.1|11905.1|11904.1|11902.1|6
1717092600000|2024-05-30 18:10:00|11905.6|11903.6|11903.6|11901.6|11905.6|11903.6|11903.6|11901.6|10
1717092900000|2024-05-30 18:15:00|11904.1|11902.1|11903.6|11901.6|11905.1|11903.1|11896.6|11894.6|42
1717093200000|2024-05-30 18:20:00|11904.1|11902.1|11900.1|11898.1|11904.1|11902.1|11899.1|11897.1|10
1717093500000|2024-05-30 18:25:00|11899.6|11897.6|11903.1|11901.1|11903.1|11901.1|11898.1|11896.1|21
1717093800000|2024-05-30 18:30:00|11902.6|11900.6|11901.1|11899.1|11904.6|11902.6|11901.1|11899.1|12
1717094100000|2024-05-30 18:35:00|11900.6|11898.6|11895.1|11893.1|11900.6|11898.6|11895.1|11893.1|9
1717094400000|2024-05-30 18:40:00|11895.6|11893.6|11894.6|11892.6|11895.6|11893.6|11891.6|11889.6|23
1717094700000|2024-05-30 18:45:00|11894.1|11892.1|11894.6|11892.6|11895.6|11893.6|11892.6|11890.6|19
1717095000000|2024-05-30 18:50:00|11894.1|11892.1|11893.6|11891.6|11896.6|11894.6|11893.6|11891.6|15
1717095300000|2024-05-30 18:55:00|11894.1|11892.1|11894.6|11892.6|11895.6|11893.6|11893.6|11891.6|1
1717095600000|2024-05-30 19:00:00|11895.1|11893.1|11892.6|11890.6|11895.6|11893.6|11891.6|11889.6|8
1717095900000|2024-05-30 19:05:00|11893.1|11891.1|11891.6|11889.6|11894.6|11892.6|11890.6|11888.6|9
1717096200000|2024-05-30 19:10:00|11892.1|11890.1|11893.6|11891.6|11894.1|11892.1|11890.6|11888.6|8
1717096500000|2024-05-30 19:15:00|11893.1|11891.1|11891.6|11889.6|11894.1|11892.1|11891.6|11889.6|5
1717096800000|2024-05-30 19:20:00|11891.1|11889.1|11886.1|11884.1|11892.1|11890.1|11885.6|11883.6|15
1717097100000|2024-05-30 19:25:00|11885.6|11883.6|11892.1|11890.1|11892.1|11890.1|11885.1|11883.1|18
1717097400000|2024-05-30 19:30:00|11892.6|11890.6|11889.1|11887.1|11894.1|11892.1|11888.1|11886.1|13
1717097700000|2024-05-30 19:35:00|11888.6|11886.6|11885.1|11883.1|11889.1|11887.1|11884.1|11882.1|7
1717098000000|2024-05-30 19:40:00|11885.6|11883.6|11885.1|11883.1|11887.1|11885.1|11883.6|11881.6|14
1717098300000|2024-05-30 19:45:00|11884.6|11882.6|11876.1|11874.1|11886.1|11884.1|11874.1|11872.1|50
1717098600000|2024-05-30 19:50:00|11875.6|11873.6|11885.6|11883.6|11887.1|11885.1|11874.6|11872.6|95
1717098900000|2024-05-30 19:55:00|11886.1|11884.1|11890.8|11884.8|11892.6|11890.6|11886.1|11884.1|74
1717099200000|2024-05-30 20:00:00|11890.7|11884.7|11886.4|11880.4|11890.7|11884.7|11883.1|11877.1|0
1717099500000|2024-05-30 20:05:00|11886.5|11880.5|11878.3|11872.3|11887.4|11881.4|11877.6|11871.6|0
1717099800000|2024-05-30 20:10:00|11878.7|11872.7|11877.3|11871.3|11880.3|11874.3|11877|11871|0
1717100100000|2024-05-30 20:15:00|11877.6|11871.6|11877|11871|11880.3|11874.3|11877|11871|0
1717100400000|2024-05-30 20:20:00|11877.3|11871.3|11881.7|11875.7|11881.7|11875.7|11877|11871|0
1717100700000|2024-05-30 20:25:00|11881.4|11875.4|11885.9|11879.9|11885.9|11879.9|11881.4|11875.4|0
1717101000000|2024-05-30 20:30:00|11886.2|11880.2|11884.2|11878.2|11886.4|11880.4|11883.7|11877.7|0
1717101300000|2024-05-30 20:35:00|11884.4|11878.4|11884.4|11878.4|11885.4|11879.4|11882.7|11876.7|0
1717101600000|2024-05-30 20:40:00|11884.2|11878.2|11883.7|11877.7|11884.2|11878.2|11882.9|11876.9|0
1717101900000|2024-05-30 20:45:00|11883.2|11877.2|11882.7|11876.7|11884.2|11878.2|11882.7|11876.7|0
1717102200000|2024-05-30 20:50:00|11883.2|11877.2|11883.7|11877.7|11884.2|11878.2|11882.4|11876.4|0
1717102500000|2024-05-30 20:55:00|11883.6|11877.6|11886.3|11880.3|11887.3|11881.3|11883.4|11877.4|0
1717102800000|2024-05-30 21:00:00|11886.2|11880.2|11887.2|11881.2|11887.3|11881.3|11885.7|11879.7|0
1717103100000|2024-05-30 21:05:00|11887.1|11881.1|11882.9|11876.9|11887.1|11881.1|11882.9|11876.9|0
1717103400000|2024-05-30 21:10:00|11883|11877|11883.2|11877.2|11883.6|11877.6|11881.3|11875.3|0
1717103700000|2024-05-30 21:15:00|11883|11877|11884.6|11878.6|11884.6|11878.6|11883|11877|0
1717104000000|2024-05-30 21:20:00|11884.2|11878.2|11884|11878|11884.4|11878.4|11883.7|11877.7|0
1717104300000|2024-05-30 21:25:00|11884.2|11878.2|11884|11878|11884.4|11878.4|11883.9|11877.9|0
1717104600000|2024-05-30 21:30:00|11884.2|11878.2|11884|11878|11884.6|11878.6|11884|11878|0
1717105200000|2024-05-30 21:40:00|11884.3|11878.3|11884.6|11878.6|11884.7|11878.7|11884.3|11878.3|0
1717105500000|2024-05-30 21:45:00|11884.7|11878.7|11884.7|11878.7|11885.3|11879.3|11884.4|11878.4|0
1717105800000|2024-05-30 21:50:00|11884.4|11878.4|11883|11877|11884.4|11878.4|11881.9|11875.9|0
1717106100000|2024-05-30 21:55:00|11882.9|11876.9|11885.3|11879.3|11885.4|11879.4|11882.9|11876.9|0
1717106400000|2024-05-30 22:00:00|11885.4|11879.4|11883.7|11877.7|11887.3|11881.3|11879.9|11873.9|0
1717106700000|2024-05-30 22:05:00|11883.4|11877.4|11879|11873|11883.6|11877.6|11877.6|11871.6|0
1717107000000|2024-05-30 22:10:00|11879.2|11873.2|11879.7|11873.7|11880.3|11874.3|11878.7|11872.7|0
1717107300000|2024-05-30 22:15:00|11880|11874|11877.9|11871.9|11880.3|11874.3|11877.6|11871.6|0
1717107600000|2024-05-30 22:20:00|11878|11872|11879.2|11873.2|11879.7|11873.7|11877.3|11871.3|0
1717107900000|2024-05-30 22:25:00|11879.3|11873.3|11879|11873|11879.7|11873.7|11878.7|11872.7|0
1717108200000|2024-05-30 22:30:00|11879.4|11873.4|11880.7|11874.7|11881|11875|11879.4|11873.4|0
1717108500000|2024-05-30 22:35:00|11881|11875|11881.7|11875.7|11882|11876|11881|11875|0
1717108800000|2024-05-30 22:40:00|11881.9|11875.9|11882.4|11876.4|11882.7|11876.7|11881.4|11875.4|0
1717109100000|2024-05-30 22:45:00|11882|11876|11881.4|11875.4|11882|11876|11881.4|11875.4|0
1717109400000|2024-05-30 22:50:00|11880.7|11874.7|11880|11874|11880.7|11874.7|11879.7|11873.7|0
1717109700000|2024-05-30 22:55:00|11879.9|11873.9|11880|11874|11880.7|11874.7|11879.9|11873.9|0
1717110000000|2024-05-30 23:00:00|11879.9|11873.9|11879.3|11873.3|11880.3|11874.3|11879|11873|0
1717110300000|2024-05-30 23:05:00|11879.7|11873.7|11880.7|11874.7|11881.4|11875.4|11879.7|11873.7|0
1717110600000|2024-05-30 23:10:00|11880.3|11874.3|11880.3|11874.3|11880.3|11874.3|11879.7|11873.7|0
1717110900000|2024-05-30 23:15:00|11880.2|11874.2|11878|11872|11880.2|11874.2|11878|11872|0
1717111200000|2024-05-30 23:20:00|11878.2|11872.2|11878.3|11872.3|11878.3|11872.3|11877.4|11871.4|0
1717111500000|2024-05-30 23:25:00|11878.2|11872.2|11879|11873|11879|11873|11878|11872|0
1717111800000|2024-05-30 23:30:00|11879.3|11873.3|11879.7|11873.7|11881|11875|11879.3|11873.3|0
1717112100000|2024-05-30 23:35:00|11880|11874|11878.3|11872.3|11880|11874|11877.6|11871.6|0
1717112400000|2024-05-30 23:40:00|11878.7|11872.7|11877.4|11871.4|11879|11873|11877|11871|0
1717112700000|2024-05-30 23:45:00|11877.3|11871.3|11876|11870|11878|11872|11876|11870|0
1717113000000|2024-05-30 23:50:00|11876.3|11870.3|11878|11872|11878.3|11872.3|11875.3|11869.3|0
1717113300000|2024-05-30 23:55:00|11877.6|11871.6|11876.6|11870.6|11877.6|11871.6|11876|11870|0
1717113600000|2024-05-31 00:00:00|11877|11871|11881.7|11875.7|11882.2|11876.2|11877|11871|0
1717113900000|2024-05-31 00:05:00|11881.6|11875.6|11881.8|11875.8|11882.5|11876.5|11880.2|11874.2|0
1717114200000|2024-05-31 00:10:00|11881.7|11875.7|11877.6|11871.6|11884.9|11878.9|11874.7|11868.7|0
1717114500000|2024-05-31 00:15:00|11877.7|11871.7|11870.1|11864.1|11877.7|11871.7|11864.5|11858.5|0
1717114800000|2024-05-31 00:20:00|11870.2|11864.2|11868.8|11862.8|11870.2|11864.2|11867.3|11861.3|0
1717115100000|2024-05-31 00:25:00|11867.4|11861.4|11871.4|11865.4|11874.3|11868.3|11867.4|11861.4|0
1717115400000|2024-05-31 00:30:00|11872.1|11866.1|11871.4|11865.4|11875.6|11869.6|11871.4|11865.4|0
1717115700000|2024-05-31 00:35:00|11871.3|11865.3|11871.3|11865.3|11872.8|11866.8|11869.9|11863.9|0
1717116000000|2024-05-31 00:40:00|11872|11866|11871.3|11865.3|11872.7|11866.7|11869.9|11863.9|0
1717116300000|2024-05-31 00:45:00|11869.9|11863.9|11869.9|11863.9|11874.1|11868.1|11869.9|11863.9|0
1717116600000|2024-05-31 00:50:00|11868.5|11862.5|11874.1|11868.1|11874.1|11868.1|11868.5|11862.5|0
1717116900000|2024-05-31 00:55:00|11874.2|11868.2|11881.2|11875.2|11881.2|11875.2|11874.1|11868.1|0
1717117200000|2024-05-31 01:00:00|11881.9|11875.9|11884.7|11878.7|11888.9|11882.9|11881.2|11875.2|0
1717117500000|2024-05-31 01:05:00|11884.6|11878.6|11881.8|11875.8|11884.7|11878.7|11880.4|11874.4|0
1717117800000|2024-05-31 01:10:00|11881.9|11875.9|11881.9|11875.9|11884.7|11878.7|11880.5|11874.5|0
1717118100000|2024-05-31 01:15:00|11880.5|11874.5|11877.7|11871.7|11881.9|11875.9|11876.3|11870.3|0
1717118400000|2024-05-31 01:20:00|11876.3|11870.3|11877.8|11871.8|11879.1|11873.1|11876.3|11870.3|0
1717118700000|2024-05-31 01:25:00|11877.7|11871.7|11877.8|11871.8|11879.2|11873.2|11876.4|11870.4|0
1717119000000|2024-05-31 01:30:00|11877.2|11871.2|11878.7|11872.7|11878.7|11872.7|11875.8|11869.8|0
1717119300000|2024-05-31 01:35:00|11878.6|11872.6|11878.7|11872.7|11880|11874|11877.2|11871.2|0
1717119600000|2024-05-31 01:40:00|11878|11872|11877.2|11871.2|11878.7|11872.7|11875.8|11869.8|0
1717119900000|2024-05-31 01:45:00|11877.1|11871.1|11877.7|11871.7|11879.1|11873.1|11876.4|11870.4|0
1717120200000|2024-05-31 01:50:00|11876.3|11870.3|11877.8|11871.8|11880.6|11874.6|11875.6|11869.6|0
1717120500000|2024-05-31 01:55:00|11877.1|11871.1|11879.2|11873.2|11879.2|11873.2|11877.1|11871.1|0
1717120800000|2024-05-31 02:00:00|11880.6|11874.6|11882|11876|11882|11876|11879.2|11873.2|0
1717121100000|2024-05-31 02:05:00|11880.6|11874.6|11879.2|11873.2|11881.3|11875.3|11879.2|11873.2|0
1717121400000|2024-05-31 02:10:00|11878.5|11872.5|11877.8|11871.8|11879.2|11873.2|11877.1|11871.1|0
1717121700000|2024-05-31 02:15:00|11877.1|11871.1|11880.6|11874.6|11880.6|11874.6|11876.4|11870.4|0
1717122000000|2024-05-31 02:20:00|11879.2|11873.2|11879.2|11873.2|11880.6|11874.6|11877.8|11871.8|0
1717122300000|2024-05-31 02:25:00|11878.5|11872.5|11877.8|11871.8|11880.6|11874.6|11876.4|11870.4|0
1717122600000|2024-05-31 02:30:00|11879.2|11873.2|11876.4|11870.4|11879.2|11873.2|11876.4|11870.4|0
1717122900000|2024-05-31 02:35:00|11876.3|11870.3|11876.3|11870.3|11876.4|11870.4|11874.9|11868.9|0
1717123200000|2024-05-31 02:40:00|11875.6|11869.6|11874.9|11868.9|11876.3|11870.3|11874.9|11868.9|0
1717123500000|2024-05-31 02:45:00|11874.4|11868.4|11875.7|11869.7|11875.8|11869.8|11871.5|11865.5|0
1717123800000|2024-05-31 02:50:00|11875.8|11869.8|11874.4|11868.4|11875.8|11869.8|11874.3|11868.3|0
1717124100000|2024-05-31 02:55:00|11875.1|11869.1|11872.9|11866.9|11875.8|11869.8|11872.9|11866.9|0
1717124400000|2024-05-31 03:00:00|11874.3|11868.3|11875.8|11869.8|11875.8|11869.8|11874.3|11868.3|0
1717124700000|2024-05-31 03:05:00|11875.7|11869.7|11877.2|11871.2|11877.2|11871.2|11874.4|11868.4|0
1717125000000|2024-05-31 03:10:00|11878.6|11872.6|11874.4|11868.4|11878.6|11872.6|11874.4|11868.4|0
1717125300000|2024-05-31 03:15:00|11872.8|11866.8|11874.9|11868.9|11874.9|11868.9|11872.1|11866.1|0
1717125600000|2024-05-31 03:20:00|11875|11869|11877.8|11871.8|11877.8|11871.8|11874.2|11868.2|0
1717125900000|2024-05-31 03:25:00|11879.2|11873.2|11879.3|11873.3|11880.7|11874.7|11877.8|11871.8|0
1717126200000|2024-05-31 03:30:00|11880.1|11874.1|11882.9|11876.9|11884.3|11878.3|11880.1|11874.1|0
1717126500000|2024-05-31 03:35:00|11883|11877|11881.6|11875.6|11883|11877|11880.2|11874.2|0
1717126800000|2024-05-31 03:40:00|11880.9|11874.9|11878.7|11872.7|11881.5|11875.5|11878.7|11872.7|0
1717127100000|2024-05-31 03:45:00|11878.7|11872.7|11880.8|11874.8|11880.8|11874.8|11878.6|11872.6|0
1717127400000|2024-05-31 03:50:00|11881.5|11875.5|11882.3|11876.3|11883.7|11877.7|11880.8|11874.8|0
1717127700000|2024-05-31 03:55:00|11882.2|11876.2|11880.9|11874.9|11882.3|11876.3|11880.8|11874.8|0
1717128000000|2024-05-31 04:00:00|11881.6|11875.6|11880.8|11874.8|11881.6|11875.6|11880.8|11874.8|0
1717128300000|2024-05-31 04:05:00|11881.5|11875.5|11879.4|11873.4|11881.5|11875.5|11879.4|11873.4|0
1717128600000|2024-05-31 04:10:00|11880.8|11874.8|11879.4|11873.4|11880.8|11874.8|11879.4|11873.4|0
1717128900000|2024-05-31 04:15:00|11878|11872|11878|11872|11879.4|11873.4|11878|11872|0
1717129200000|2024-05-31 04:20:00|11879.4|11873.4|11878|11872|11879.4|11873.4|11878|11872|0
1717129500000|2024-05-31 04:25:00|11879.4|11873.4|11880.8|11874.8|11880.8|11874.8|11877.3|11871.3|0
1717129800000|2024-05-31 04:30:00|11879.4|11873.4|11878|11872|11879.4|11873.4|11878|11872|0
1717130100000|2024-05-31 04:35:00|11876.6|11870.6|11876.6|11870.6|11878|11872|11876.6|11870.6|0
1717130400000|2024-05-31 04:40:00|11876.5|11870.5|11876.6|11870.6|11876.6|11870.6|11875.2|11869.2|0
1717130700000|2024-05-31 04:45:00|11875.9|11869.9|11876.6|11870.6|11878|11872|11875.2|11869.2|0
1717131000000|2024-05-31 04:50:00|11877.3|11871.3|11880.8|11874.8|11880.8|11874.8|11876.6|11870.6|0
1717131300000|2024-05-31 04:55:00|11880.1|11874.1|11880.8|11874.8|11880.8|11874.8|11879.4|11873.4|0
1717131600000|2024-05-31 05:00:00|11879.4|11873.4|11880.8|11874.8|11882.2|11876.2|11876.6|11870.6|0
1717131900000|2024-05-31 05:05:00|11882.2|11876.2|11885|11879|11885|11879|11880.8|11874.8|0
1717132200000|2024-05-31 05:10:00|11886.4|11880.4|11892.8|11886.8|11892.8|11886.8|11885.7|11879.7|0
1717132500000|2024-05-31 05:15:00|11891.4|11885.4|11888.6|11882.6|11892.8|11886.8|11885.8|11879.8|0
1717132800000|2024-05-31 05:20:00|11887.2|11881.2|11885.8|11879.8|11887.2|11881.2|11885.8|11879.8|0
1717133100000|2024-05-31 05:25:00|11884.4|11878.4|11881.6|11875.6|11885.1|11879.1|11880.2|11874.2|0
1717133400000|2024-05-31 05:30:00|11882.3|11876.3|11885.7|11879.7|11885.8|11879.8|11881.6|11875.6|0
1717133700000|2024-05-31 05:35:00|11885.8|11879.8|11882.9|11876.9|11885.8|11879.8|11881.5|11875.5|0
1717134000000|2024-05-31 05:40:00|11884.3|11878.3|11887.1|11881.1|11888.6|11882.6|11884.3|11878.3|0
1717134300000|2024-05-31 05:45:00|11889.9|11883.9|11889.9|11883.9|11889.9|11883.9|11888.5|11882.5|0
1717134600000|2024-05-31 05:50:00|11889.8|11883.8|11889.9|11883.9|11891.2|11885.2|11889.1|11883.1|0
1717134900000|2024-05-31 05:55:00|11889.8|11883.8|11889.8|11883.8|11892.6|11886.6|11888.4|11882.4|0
1717135200000|2024-05-31 06:00:00|11889.6|11887.6|11899.1|11897.1|11902.6|11900.6|11889.6|11887.6|88
1717135500000|2024-05-31 06:05:00|11898.6|11896.6|11901.6|11899.6|11903.1|11901.1|11895.6|11893.6|37
1717135800000|2024-05-31 06:10:00|11901.1|11899.1|11903.1|11901.1|11904.6|11902.6|11901.1|11899.1|31
1717136100000|2024-05-31 06:15:00|11902.1|11900.1|11901.1|11899.1|11903.1|11901.1|11901.1|11899.1|12
1717136400000|2024-05-31 06:20:00|11900.1|11898.1|11900.1|11898.1|11900.6|11898.6|11898.1|11896.1|13
1717136700000|2024-05-31 06:25:00|11899.6|11897.6|11894.6|11892.6|11899.6|11897.6|11894.1|11892.1|16
1717137000000|2024-05-31 06:30:00|11895.1|11893.1|11895.1|11893.1|11895.6|11893.6|11893.1|11891.1|16
1717137300000|2024-05-31 06:35:00|11894.6|11892.6|11893.1|11891.1|11894.6|11892.6|11893.1|11891.1|8
1717137600000|2024-05-31 06:40:00|11892.6|11890.6|11893.1|11891.1|11893.6|11891.6|11891.6|11889.6|14
1717137900000|2024-05-31 06:45:00|11892.6|11890.6|11891.1|11889.1|11896.1|11894.1|11891.1|11889.1|36
1717138200000|2024-05-31 06:50:00|11891.6|11889.6|11889.1|11887.1|11892.6|11890.6|11888.1|11886.1|55
1717138500000|2024-05-31 06:55:00|11888.6|11886.6|11902.1|11900.1|11902.1|11900.1|11884.1|11882.1|247
1717138800000|2024-05-31 07:00:00|11904.1|11902.1|11890.1|11888.1|11904.6|11902.6|11889.6|11887.6|613
1717139100000|2024-05-31 07:05:00|11889.1|11887.1|11905.6|11903.6|11905.6|11903.6|11887.1|11885.1|374
1717139400000|2024-05-31 07:10:00|11905.1|11903.1|11924.6|11922.6|11926.1|11924.1|11901.1|11899.1|381
1717139700000|2024-05-31 07:15:00|11924.1|11922.1|11921.1|11919.1|11930.1|11928.1|11919.1|11917.1|297
1717140000000|2024-05-31 07:20:00|11922.1|11920.1|11922.6|11920.6|11924.1|11922.1|11919.1|11917.1|228
1717140300000|2024-05-31 07:25:00|11922.1|11920.1|11920.1|11918.1|11926.1|11924.1|11917.6|11915.6|224
1717140600000|2024-05-31 07:30:00|11918.6|11916.6|11918.1|11916.1|11924.1|11922.1|11915.6|11913.6|253
1717140900000|2024-05-31 07:35:00|11918.6|11916.6|11910.1|11908.1|11921.1|11919.1|11909.1|11907.1|182
1717141200000|2024-05-31 07:40:00|11911.5|11909.5|11914|11912|11918|11916|11908|11906|227
1717141500000|2024-05-31 07:45:00|11913.5|11911.5|11921|11919|11921|11919|11913|11911|217
1717141800000|2024-05-31 07:50:00|11921.5|11919.5|11917.5|11915.5|11923|11921|11911|11909|268
1717142100000|2024-05-31 07:55:00|11917|11915|11919.5|11917.5|11921|11919|11914.5|11912.5|145
1717142400000|2024-05-31 08:00:00|11919|11917|11925.5|11923.5|11927|11925|11917.5|11915.5|173
1717142700000|2024-05-31 08:05:00|11925|11923|11927|11925|11927|11925|11922|11920|223
1717143000000|2024-05-31 08:10:00|11926.5|11924.5|11934|11932|11935|11933|11925.5|11923.5|182
1717143300000|2024-05-31 08:15:00|11933.5|11931.5|11933.5|11931.5|11934|11932|11927|11925|168
1717143600000|2024-05-31 08:20:00|11934|11932|11938|11936|11938.5|11936.5|11932|11930|305
1717143900000|2024-05-31 08:25:00|11937|11935|11936|11934|11939|11937|11926|11924|268
1717144200000|2024-05-31 08:30:00|11935.5|11933.5|11935.5|11933.5|11942|11940|11934.5|11932.5|288
1717144500000|2024-05-31 08:35:00|11935|11933|11934|11932|11937|11935|11931|11929|164
1717144800000|2024-05-31 08:40:00|11935|11933|11939|11937|11940|11938|11933|11931|155
1717145100000|2024-05-31 08:45:00|11941.5|11939.5|11945|11943|11947|11945|11940|11938|267
1717145400000|2024-05-31 08:50:00|11945.5|11943.5|11939|11937|11947|11945|11939|11937|183
1717145700000|2024-05-31 08:55:00|11939.5|11937.5|11937|11935|11942|11940|11936.5|11934.5|416
1717146000000|2024-05-31 09:00:00|11936.5|11934.5|11935|11933|11936.5|11934.5|11929.5|11927.5|349
1717146300000|2024-05-31 09:05:00|11935.5|11933.5|11938|11936|11939|11937|11930.5|11928.5|197
1717146600000|2024-05-31 09:10:00|11937.5|11935.5|11936|11934|11941|11939|11936|11934|284
1717146900000|2024-05-31 09:15:00|11936.5|11934.5|11934|11932|11938|11936|11931|11929|215
1717147200000|2024-05-31 09:20:00|11933.5|11931.5|11929|11927|11936|11934|11928|11926|193
1717147500000|2024-05-31 09:25:00|11930|11928|11937|11935|11937.5|11935.5|11927.5|11925.5|161
1717147800000|2024-05-31 09:30:00|11937.5|11935.5|11945|11943|11945.5|11943.5|11937|11935|222
1717148100000|2024-05-31 09:35:00|11944.5|11942.5|11939|11937|11945|11943|11938|11936|185
1717148400000|2024-05-31 09:40:00|11938.5|11936.5|11933|11931|11938.5|11936.5|11932|11930|141
1717148700000|2024-05-31 09:45:00|11933.5|11931.5|11929.5|11927.5|11937|11935|11927|11925|184
1717149000000|2024-05-31 09:50:00|11930|11928|11929.5|11927.5|11937|11935|11928|11926|259
1717149300000|2024-05-31 09:55:00|11929|11927|11927|11925|11932|11930|11925|11923|187
1717149600000|2024-05-31 10:00:00|11928|11926|11930|11928|11932|11930|11920.5|11918.5|201
1717149900000|2024-05-31 10:05:00|11930.5|11928.5|11930|11928|11932|11930|11926|11924|155
1717150200000|2024-05-31 10:10:00|11929.5|11927.5|11923|11921|11930|11928|11922|11920|165
1717150500000|2024-05-31 10:15:00|11922.5|11920.5|11922|11920|11923|11921|11919|11917|123
1717150800000|2024-05-31 10:20:00|11922.5|11920.5|11925|11923|11928|11926|11921|11919|148
1717151100000|2024-05-31 10:25:00|11924.5|11922.5|11929|11927|11930|11928|11924|11922|125
1717151400000|2024-05-31 10:30:00|11928.5|11926.5|11932|11930|11933|11931|11924|11922|95
1717151700000|2024-05-31 10:35:00|11932.5|11930.5|11941|11939|11941.5|11939.5|11929|11927|166
1717152000000|2024-05-31 10:40:00|11941.5|11939.5|11948|11946|11949|11947|11941|11939|169
1717152300000|2024-05-31 10:45:00|11948.5|11946.5|11950|11948|11951|11949|11946.5|11944.5|170
1717152600000|2024-05-31 10:50:00|11950.5|11948.5|11946|11944|11951.5|11949.5|11941|11939|156
1717152900000|2024-05-31 10:55:00|11945.5|11943.5|11956|11954|11957|11955|11945.5|11943.5|195
1717153200000|2024-05-31 11:00:00|11957|11955|11951|11949|11957|11955|11950|11948|168
1717153500000|2024-05-31 11:05:00|11952|11950|11950|11948|11952|11950|11949|11947|163
1717153800000|2024-05-31 11:10:00|11949.5|11947.5|11957|11955|11957|11955|11949|11947|183
1717154100000|2024-05-31 11:15:00|11956.5|11954.5|11953|11951|11957|11955|11953|11951|114
1717154400000|2024-05-31 11:20:00|11952.5|11950.5|11949|11947|11952.5|11950.5|11946|11944|168
1717154700000|2024-05-31 11:25:00|11949.5|11947.5|11949|11947|11951|11949|11944.5|11942.5|96
1717155000000|2024-05-31 11:30:00|11949.5|11947.5|11959|11957|11959|11957|11949.5|11947.5|108
1717155300000|2024-05-31 11:35:00|11958.5|11956.5|11963|11961|11963|11961|11957|11955|94
1717155600000|2024-05-31 11:40:00|11962.5|11960.5|11962.4|11960.4|11967.4|11965.4|11961.9|11959.9|244
1717155900000|2024-05-31 11:45:00|11961.9|11959.9|11968.9|11966.9|11968.9|11966.9|11960.9|11958.9|123
1717156200000|2024-05-31 11:50:00|11968.4|11966.4|11967.7|11965.7|11970|11968|11963.2|11961.2|225
1717156500000|2024-05-31 11:55:00|11967.2|11965.2|11965.2|11963.2|11969.2|11967.2|11962.7|11960.7|129
1717156800000|2024-05-31 12:00:00|11964.7|11962.7|11982.7|11980.7|11986.7|11984.7|11964.7|11962.7|840
1717157100000|2024-05-31 12:05:00|11982.2|11980.2|11970.2|11968.2|11982.7|11980.7|11965.7|11963.7|839
1717157400000|2024-05-31 12:10:00|11970.7|11968.7|11971.7|11969.7|11972.7|11970.7|11967.7|11965.7|222
1717157700000|2024-05-31 12:15:00|11971.2|11969.2|11966.2|11964.2|11973.2|11971.2|11963.2|11961.2|180
1717158000000|2024-05-31 12:20:00|11965.7|11963.7|11965.7|11963.7|11969.7|11967.7|11965.7|11963.7|330
1717158300000|2024-05-31 12:25:00|11965.2|11963.2|11966.7|11964.7|11968.7|11966.7|11964.2|11962.2|244
1717158600000|2024-05-31 12:30:00|11967.2|11965.2|11978.7|11976.7|11983.7|11981.7|11966.2|11964.2|536
1717158900000|2024-05-31 12:35:00|11979.2|11977.2|11986.2|11984.2|11987.2|11985.2|11979.2|11977.2|258
1717159200000|2024-05-31 12:40:00|11985.7|11983.7|11987.2|11985.2|11993.2|11991.2|11985.2|11983.2|253
1717159500000|2024-05-31 12:45:00|11986.2|11984.2|11984.7|11982.7|11986.2|11984.2|11977.2|11975.2|245
1717159800000|2024-05-31 12:50:00|11985.2|11983.2|11988.2|11986.2|11988.2|11986.2|11980.2|11978.2|245
1717160100000|2024-05-31 12:55:00|11987.7|11985.7|11987.7|11985.7|11989.2|11987.2|11984.2|11982.2|280
1717160400000|2024-05-31 13:00:00|11987.2|11985.2|11979.2|11977.2|11992.7|11990.7|11978.2|11976.2|386
1717160700000|2024-05-31 13:05:00|11978.7|11976.7|11974.2|11972.2|11981.2|11979.2|11972.2|11970.2|196
1717161000000|2024-05-31 13:10:00|11973.7|11971.7|11975.2|11973.2|11977.2|11975.2|11972.2|11970.2|270
1717161300000|2024-05-31 13:15:00|11974.7|11972.7|11965.2|11963.2|11974.7|11972.7|11963.2|11961.2|226
1717161600000|2024-05-31 13:20:00|11964.2|11962.2|11970.2|11968.2|11974.2|11972.2|11961.2|11959.2|270
1717161900000|2024-05-31 13:25:00|11969.2|11967.2|11957.2|11955.2|11971.2|11969.2|11955.7|11953.7|205
1717162200000|2024-05-31 13:30:00|11956.7|11954.7|11961.2|11959.2|11961.2|11959.2|11950.2|11948.2|371
1717162500000|2024-05-31 13:35:00|11961.7|11959.7|11977.2|11975.2|11978.2|11976.2|11961.7|11959.7|176
1717162800000|2024-05-31 13:40:00|11977.7|11975.7|11980.7|11978.7|11982.2|11980.2|11975.2|11973.2|159
1717163100000|2024-05-31 13:45:00|11981.2|11979.2|11971.2|11969.2|11983.7|11981.7|11970.2|11968.2|398
1717163400000|2024-05-31 13:50:00|11971.7|11969.7|11970.2|11968.2|11973.7|11971.7|11968.2|11966.2|308
1717163700000|2024-05-31 13:55:00|11970.7|11968.7|11972.2|11970.2|11974.2|11972.2|11970.2|11968.2|238
1717164000000|2024-05-31 14:00:00|11972.7|11970.7|11979.2|11977.2|11979.2|11977.2|11970.2|11968.2|378
1717164300000|2024-05-31 14:05:00|11978.7|11976.7|11975.2|11973.2|11981.2|11979.2|11975.2|11973.2|326
1717164600000|2024-05-31 14:10:00|11975.7|11973.7|11967.2|11965.2|11980.2|11978.2|11966.7|11964.7|521
1717164900000|2024-05-31 14:15:00|11967.7|11965.7|11962.7|11960.7|11969.7|11967.7|11960.7|11958.7|633
1717165200000|2024-05-31 14:20:00|11962.2|11960.2|11958.7|11956.7|11966.7|11964.7|11958.7|11956.7|476
1717165500000|2024-05-31 14:25:00|11959.2|11957.2|11957.7|11955.7|11962.7|11960.7|11951.7|11949.7|511
1717165800000|2024-05-31 14:30:00|11958.2|11956.2|11957.2|11955.2|11961.7|11959.7|11951.7|11949.7|501
1717166100000|2024-05-31 14:35:00|11957.7|11955.7|11977.2|11975.2|11977.7|11975.7|11955.7|11953.7|634
1717166400000|2024-05-31 14:40:00|11976.7|11974.7|11979.7|11977.7|11983.7|11981.7|11974.7|11972.7|698
1717166700000|2024-05-31 14:45:00|11980.2|11978.2|11986.2|11984.2|11992.7|11990.7|11979.7|11977.7|804
1717167000000|2024-05-31 14:50:00|11986.7|11984.7|11986.7|11984.7|11987.7|11985.7|11978.7|11976.7|559
1717167300000|2024-05-31 14:55:00|11987.2|11985.2|11994.7|11992.7|11997.7|11995.7|11986.7|11984.7|655
1717167600000|2024-05-31 15:00:00|11995.7|11993.7|11996.7|11994.7|11998.7|11996.7|11993.7|11991.7|608
1717167900000|2024-05-31 15:05:00|11997.2|11995.2|12005.7|12003.7|12007.7|12005.7|11996.7|11994.7|560
1717168200000|2024-05-31 15:10:00|12006.2|12004.2|12009.2|12007.2|12009.7|12007.7|12003.7|12001.7|847
1717168500000|2024-05-31 15:15:00|12009.7|12007.7|12012.7|12010.7|12016.2|12014.2|12006.7|12004.7|2409
1717168800000|2024-05-31 15:20:00|12013.2|12011.2|12023.7|12021.7|12025.7|12023.7|12012.2|12010.2|1651
1717169100000|2024-05-31 15:25:00|12023.2|12021.2|12009.7|12007.7|12027.7|12025.7|12009.7|12007.7|4883
1717169400000|2024-05-31 15:30:00|12009.2|12007.2|12001.7|11999.7|12009.7|12007.7|11994.7|11992.7|2562
1717169700000|2024-05-31 15:35:00|12001.2|11999.2|11998.7|11996.7|12006.7|12004.7|11997.7|11995.7|536
1717170000000|2024-05-31 15:40:00|11998.2|11996.2|11995.7|11993.7|11998.7|11996.7|11992.7|11990.7|388
1717170300000|2024-05-31 15:45:00|11996.7|11994.7|11998.7|11996.7|11999.7|11997.7|11996.7|11994.7|318
1717170600000|2024-05-31 15:50:00|11999.7|11997.7|11996.7|11994.7|12000.7|11998.7|11996.7|11994.7|105
1717170900000|2024-05-31 15:55:00|11996.2|11994.2|11995.7|11993.7|11996.2|11994.2|11992.7|11990.7|250
1717171200000|2024-05-31 16:00:00|11994.7|11992.7|11987.7|11985.7|11994.7|11992.7|11986.2|11984.2|77
1717171500000|2024-05-31 16:05:00|11987.2|11985.2|11989.2|11987.2|11990.2|11988.2|11984.7|11982.7|95
1717171800000|2024-05-31 16:10:00|11988.7|11986.7|11988.7|11986.7|11991.2|11989.2|11987.7|11985.7|74
1717172100000|2024-05-31 16:15:00|11989.2|11987.2|11987.7|11985.7|11989.7|11987.7|11985.2|11983.2|935
1717172400000|2024-05-31 16:20:00|11988.2|11986.2|11989.2|11987.2|11990.2|11988.2|11985.2|11983.2|39
1717172700000|2024-05-31 16:25:00|11988.7|11986.7|11987.2|11985.2|11989.2|11987.2|11986.7|11984.7|12
1717173000000|2024-05-31 16:30:00|11987.7|11985.7|11990.7|11988.7|11991.2|11989.2|11987.7|11985.7|30
1717173300000|2024-05-31 16:35:00|11990.2|11988.2|11991.2|11989.2|11991.2|11989.2|11986.7|11984.7|29
1717173600000|2024-05-31 16:40:00|11990.7|11988.7|11993.2|11991.2|11994.7|11992.7|11990.7|11988.7|35
1717173900000|2024-05-31 16:45:00|11992.7|11990.7|11991.2|11989.2|11993.7|11991.7|11990.7|11988.7|17
1717174200000|2024-05-31 16:50:00|11990.7|11988.7|11989.7|11987.7|11992.7|11990.7|11988.7|11986.7|21
1717174500000|2024-05-31 16:55:00|11990.2|11988.2|11989.7|11987.7|11991.2|11989.2|11989.2|11987.2|30
1717174800000|2024-05-31 17:00:00|11990.2|11988.2|11991.7|11989.7|11994.7|11992.7|11989.7|11987.7|24
1717175100000|2024-05-31 17:05:00|11991.2|11989.2|11995.2|11993.2|11996.2|11994.2|11989.7|11987.7|35
1717175400000|2024-05-31 17:10:00|11995.7|11993.7|11995.7|11993.7|11996.2|11994.2|11994.2|11992.2|40
1717175700000|2024-05-31 17:15:00|11995.2|11993.2|11995.7|11993.7|11996.7|11994.7|11994.7|11992.7|31
1717176000000|2024-05-31 17:20:00|11996.2|11994.2|11997.2|11995.2|11997.7|11995.7|11993.7|11991.7|29
1717176300000|2024-05-31 17:25:00|11996.7|11994.7|11998.7|11996.7|12001.2|11999.2|11996.7|11994.7|18
1717176600000|2024-05-31 17:30:00|11999.2|11997.2|11994.2|11992.2|12000.2|11998.2|11994.2|11992.2|8
1717176900000|2024-05-31 17:35:00|11994.7|11992.7|11993.2|11991.2|11997.2|11995.2|11993.2|11991.2|19
1717177200000|2024-05-31 17:40:00|11992.7|11990.7|11996.2|11994.2|11996.2|11994.2|11992.2|11990.2|4
1717177500000|2024-05-31 17:45:00|11995.7|11993.7|11999.2|11997.2|11999.2|11997.2|11994.2|11992.2|5
1717177800000|2024-05-31 17:50:00|11999.7|11997.7|11993.2|11991.2|12002.7|12000.7|11992.7|11990.7|16
1717178100000|2024-05-31 17:55:00|11993.7|11991.7|11997.2|11995.2|11997.7|11995.7|11992.7|11990.7|7
1717178400000|2024-05-31 18:00:00|11996.7|11994.7|11998.2|11996.2|11998.7|11996.7|11995.7|11993.7|8
1717178700000|2024-05-31 18:05:00|11997.7|11995.7|12000.7|11998.7|12000.7|11998.7|11997.2|11995.2|2
1717179000000|2024-05-31 18:10:00|12001.2|11999.2|12000.7|11998.7|12003.2|12001.2|12000.2|11998.2|8
1717179300000|2024-05-31 18:15:00|12001.2|11999.2|12004.7|12002.7|12004.7|12002.7|12001.2|11999.2|12
1717179600000|2024-05-31 18:20:00|12004.2|12002.2|12001.2|11999.2|12004.2|12002.2|12000.2|11998.2|9
1717179900000|2024-05-31 18:25:00|12001.7|11999.7|11998.7|11996.7|12002.2|12000.2|11998.2|11996.2|8
1717180200000|2024-05-31 18:30:00|11999.2|11997.2|11997.2|11995.2|12000.2|11998.2|11996.7|11994.7|8
1717180500000|2024-05-31 18:35:00|11997.7|11995.7|11996.2|11994.2|12000.2|11998.2|11995.7|11993.7|28
1717180800000|2024-05-31 18:40:00|11995.7|11993.7|12000.2|11998.2|12000.7|11998.7|11992.7|11990.7|33
1717181100000|2024-05-31 18:45:00|12000.7|11998.7|11996.7|11994.7|12000.7|11998.7|11995.2|11993.2|23
1717181400000|2024-05-31 18:50:00|11996.2|11994.2|11991.2|11989.2|11996.2|11994.2|11990.2|11988.2|10
1717181700000|2024-05-31 18:55:00|11990.7|11988.7|11997.7|11995.7|11997.7|11995.7|11990.7|11988.7|15
1717182000000|2024-05-31 19:00:00|11997.2|11995.2|11993.2|11991.2|11997.2|11995.2|11990.7|11988.7|8
1717182300000|2024-05-31 19:05:00|11993.7|11991.7|11999.2|11997.2|12000.2|11998.2|11993.7|11991.7|21
1717182600000|2024-05-31 19:10:00|11998.7|11996.7|12003.7|12001.7|12003.7|12001.7|11997.7|11995.7|11
1717182900000|2024-05-31 19:15:00|12003.2|12001.2|12000.7|11998.7|12003.2|12001.2|12000.2|11998.2|13
1717183200000|2024-05-31 19:20:00|12001.2|11999.2|12002.7|12000.7|12002.7|12000.7|12000.7|11998.7|2
1717183500000|2024-05-31 19:25:00|12003.2|12001.2|11996.7|11994.7|12004.7|12002.7|11996.7|11994.7|16
1717183800000|2024-05-31 19:30:00|11996.2|11994.2|11999.2|11997.2|12001.7|11999.7|11994.7|11992.7|7
1717184100000|2024-05-31 19:35:00|11999.7|11997.7|12001.2|11999.2|12002.2|12000.2|11998.7|11996.7|7
1717184400000|2024-05-31 19:40:00|12001.7|11999.7|12010.2|12008.2|12012.2|12010.2|12001.2|11999.2|13
1717184700000|2024-05-31 19:45:00|12010.7|12008.7|12016.7|12014.7|12017.2|12015.2|12010.2|12008.2|16
1717185000000|2024-05-31 19:50:00|12016.2|12014.2|12025.2|12023.2|12027.7|12025.7|12015.2|12013.2|61
1717185300000|2024-05-31 19:55:00|12024.7|12022.7|12028.7|12022.7|12032.2|12030.2|12022.7|12020.7|72
1717185600000|2024-05-31 20:00:00|12026.5|12020.5|12037.5|12031.5|12042|12036|12021|12015|95
1717185900000|2024-05-31 20:05:00|12036.8|12030.8|12024.9|12018.9|12036.8|12030.8|12023.9|12017.9|0
1717186200000|2024-05-31 20:10:00|12024.6|12018.6|12028.6|12022.6|12029|12023|12023.8|12017.8|1110
1717186500000|2024-05-31 20:15:00|12028.5|12022.5|12028.6|12022.6|12028.6|12022.6|12026.6|12020.6|0
1717186800000|2024-05-31 20:20:00|12029|12023|12031|12025|12033.7|12027.7|12029|12023|0
1717187100000|2024-05-31 20:25:00|12030.6|12024.6|12032|12026|12032|12026|12028|12022|0
1717187400000|2024-05-31 20:30:00|12031.9|12025.9|12031|12025|12032|12026|12028.3|12022.3|0
1717187700000|2024-05-31 20:35:00|12030.6|12024.6|12033.3|12027.3|12033.7|12027.7|12030.6|12024.6|0
1717188000000|2024-05-31 20:40:00|12033.7|12027.7|12037.1|12031.1|12037.5|12031.5|12032.7|12026.7|0
1717188300000|2024-05-31 20:45:00|12037|12031|12032.1|12026.1|12037|12031|12031.4|12025.4|0
1717188600000|2024-05-31 20:50:00|12031.7|12025.7|12031.7|12025.7|12033.4|12027.4|12031.4|12025.4|0
1717188900000|2024-05-31 20:55:00|12032.1|12026.1|12030.4|12024.4|12032.1|12026.1|12029.5|12023.5|0
1717365600000|2024-06-02 22:00:00|12032.8|12026.8|12021.6|12015.6|12033.1|12027.1|12021.3|12015.3|0
1717365900000|2024-06-02 22:05:00|12021.3|12015.3|12020.6|12014.6|12021.6|12015.6|12018.4|12012.4|0
1717366200000|2024-06-02 22:10:00|12021|12015|12024|12018|12024|12018|12019.9|12013.9|0
1717366500000|2024-06-02 22:15:00|12024.3|12018.3|12030.5|12024.5|12030.8|12024.8|12024.3|12018.3|0
1717366800000|2024-06-02 22:20:00|12030.6|12024.6|12029.4|12023.4|12030.6|12024.6|12027.7|12021.7|0
1717367100000|2024-06-02 22:25:00|12029.1|12023.1|12028.4|12022.4|12032.1|12026.1|12028.4|12022.4|0
1717367400000|2024-06-02 22:30:00|12028.1|12022.1|12027.1|12021.1|12028.8|12022.8|12025.4|12019.4|0
1717367700000|2024-06-02 22:35:00|12026.7|12020.7|12025.4|12019.4|12027.1|12021.1|12024.6|12018.6|0
1717368000000|2024-06-02 22:40:00|12024.9|12018.9|12023.9|12017.9|12025.4|12019.4|12023.6|12017.6|0
1717368300000|2024-06-02 22:45:00|12023.6|12017.6|12024.9|12018.9|12025.4|12019.4|12023.6|12017.6|0
1717368600000|2024-06-02 22:50:00|12025.4|12019.4|12024.6|12018.6|12026.4|12020.4|12023.9|12017.9|0
1717368900000|2024-06-02 22:55:00|12024.4|12018.4|12025.4|12019.4|12026.1|12020.1|12024.4|12018.4|0
1717369200000|2024-06-02 23:00:00|12024.9|12018.9|12027.4|12021.4|12027.7|12021.7|12024.4|12018.4|0
1717369500000|2024-06-02 23:05:00|12028.1|12022.1|12026.4|12020.4|12029.8|12023.8|12025.5|12019.5|0
1717369800000|2024-06-02 23:10:00|12026.2|12020.2|12026.7|12020.7|12026.8|12020.8|12024.9|12018.9|0
1717370100000|2024-06-02 23:15:00|12026.8|12020.8|12026.5|12020.5|12027.1|12021.1|12025.7|12019.7|0
1717370400000|2024-06-02 23:20:00|12026.7|12020.7|12030.4|12024.4|12030.8|12024.8|12026.4|12020.4|0
1717370700000|2024-06-02 23:25:00|12030.8|12024.8|12031.3|12025.3|12032.6|12026.6|12030.1|12024.1|0
1717371000000|2024-06-02 23:30:00|12031.7|12025.7|12030.7|12024.7|12032|12026|12030|12024|0
1717371300000|2024-06-02 23:35:00|12030.2|12024.2|12031|12025|12031|12025|12030|12024|0
1717371600000|2024-06-02 23:40:00|12031.3|12025.3|12030|12024|12031.3|12025.3|12029.2|12023.2|0
1717371900000|2024-06-02 23:45:00|12029.9|12023.9|12029.7|12023.7|12031|12025|12028.9|12022.9|0
1717372200000|2024-06-02 23:50:00|12029.2|12023.2|12031.4|12025.4|12033.7|12027.7|12028.7|12022.7|0
1717372500000|2024-06-02 23:55:00|12032.1|12026.1|12034.4|12028.4|12035.3|12029.3|12032|12026|0
1717365600000|2024-06-02 22:00:00|12032.8|12026.8|12021.6|12015.6|12033.1|12027.1|12021.3|12015.3|0
1717365900000|2024-06-02 22:05:00|12021.3|12015.3|12020.6|12014.6|12021.6|12015.6|12018.4|12012.4|0
1717366200000|2024-06-02 22:10:00|12021|12015|12024|12018|12024|12018|12019.9|12013.9|0
1717366500000|2024-06-02 22:15:00|12024.3|12018.3|12030.5|12024.5|12030.8|12024.8|12024.3|12018.3|0
1717366800000|2024-06-02 22:20:00|12030.6|12024.6|12029.4|12023.4|12030.6|12024.6|12027.7|12021.7|0
1717367100000|2024-06-02 22:25:00|12029.1|12023.1|12028.4|12022.4|12032.1|12026.1|12028.4|12022.4|0
1717367400000|2024-06-02 22:30:00|12028.1|12022.1|12027.1|12021.1|12028.8|12022.8|12025.4|12019.4|0
1717367700000|2024-06-02 22:35:00|12026.7|12020.7|12025.4|12019.4|12027.1|12021.1|12024.6|12018.6|0
1717368000000|2024-06-02 22:40:00|12024.9|12018.9|12023.9|12017.9|12025.4|12019.4|12023.6|12017.6|0
1717368300000|2024-06-02 22:45:00|12023.6|12017.6|12024.9|12018.9|12025.4|12019.4|12023.6|12017.6|0
1717368600000|2024-06-02 22:50:00|12025.4|12019.4|12024.6|12018.6|12026.4|12020.4|12023.9|12017.9|0
1717368900000|2024-06-02 22:55:00|12024.4|12018.4|12025.4|12019.4|12026.1|12020.1|12024.4|12018.4|0
1717369200000|2024-06-02 23:00:00|12024.9|12018.9|12027.4|12021.4|12027.7|12021.7|12024.4|12018.4|0
1717369500000|2024-06-02 23:05:00|12028.1|12022.1|12026.4|12020.4|12029.8|12023.8|12025.5|12019.5|0
1717369800000|2024-06-02 23:10:00|12026.2|12020.2|12026.7|12020.7|12026.8|12020.8|12024.9|12018.9|0
1717370100000|2024-06-02 23:15:00|12026.8|12020.8|12026.5|12020.5|12027.1|12021.1|12025.7|12019.7|0
1717370400000|2024-06-02 23:20:00|12026.7|12020.7|12030.4|12024.4|12030.8|12024.8|12026.4|12020.4|0
1717370700000|2024-06-02 23:25:00|12030.8|12024.8|12031.3|12025.3|12032.6|12026.6|12030.1|12024.1|0
1717371000000|2024-06-02 23:30:00|12031.7|12025.7|12030.7|12024.7|12032|12026|12030|12024|0
1717371300000|2024-06-02 23:35:00|12030.2|12024.2|12031|12025|12031|12025|12030|12024|0
1717371600000|2024-06-02 23:40:00|12031.3|12025.3|12030|12024|12031.3|12025.3|12029.2|12023.2|0
1717371900000|2024-06-02 23:45:00|12029.9|12023.9|12029.7|12023.7|12031|12025|12028.9|12022.9|0
1717372200000|2024-06-02 23:50:00|12029.2|12023.2|12031.4|12025.4|12033.7|12027.7|12028.7|12022.7|0
1717372500000|2024-06-02 23:55:00|12032.1|12026.1|12034.4|12028.4|12035.3|12029.3|12032|12026|0
1717372800000|2024-06-03 00:00:00|12034.2|12028.2|12039.1|12033.1|12039.4|12033.4|12033.9|12027.9|0
1717373100000|2024-06-03 00:05:00|12039.2|12033.2|12040.4|12034.4|12040.7|12034.7|12038.4|12032.4|0
1717373400000|2024-06-03 00:10:00|12040.2|12034.2|12044.1|12038.1|12045.1|12039.1|12038.6|12032.6|0
1717373700000|2024-06-03 00:15:00|12044.3|12038.3|12040.2|12034.2|12044.5|12038.5|12030.4|12024.4|0
1717374000000|2024-06-03 00:20:00|12041.6|12035.6|12044.4|12038.4|12045.8|12039.8|12041.6|12035.6|0
1717374300000|2024-06-03 00:25:00|12045.8|12039.8|12045.9|12039.9|12045.9|12039.9|12044.5|12038.5|0
1717374600000|2024-06-03 00:30:00|12046.6|12040.6|12045.9|12039.9|12047.2|12041.2|12045.8|12039.8|0
1717374900000|2024-06-03 00:35:00|12045.8|12039.8|12044.4|12038.4|12045.8|12039.8|12043|12037|0
1717375200000|2024-06-03 00:40:00|12043.7|12037.7|12042.9|12036.9|12044.4|12038.4|12042.9|12036.9|0
1717375500000|2024-06-03 00:45:00|12043|12037|12044.3|12038.3|12045.7|12039.7|12043|12037|0
1717375800000|2024-06-03 00:50:00|12044.4|12038.4|12045.8|12039.8|12045.8|12039.8|12044.4|12038.4|0
1717376100000|2024-06-03 00:55:00|12046.5|12040.5|12045.7|12039.7|12046.5|12040.5|12045.7|12039.7|0
1717376400000|2024-06-03 01:00:00|12045.8|12039.8|12045.9|12039.9|12047.4|12041.4|12045.8|12039.8|0
1717376700000|2024-06-03 01:05:00|12046.6|12040.6|12045.9|12039.9|12047.3|12041.3|12045.9|12039.9|0
1717377000000|2024-06-03 01:10:00|12045.8|12039.8|12045.8|12039.8|12045.8|12039.8|12045.8|12039.8|0
1717377300000|2024-06-03 01:15:00|12045.9|12039.9|12045.8|12039.8|12047.3|12041.3|12045.8|12039.8|0
1717377600000|2024-06-03 01:20:00|12045.7|12039.7|12045.7|12039.7|12045.8|12039.8|12045.7|12039.7|0
1717377900000|2024-06-03 01:25:00|12045.8|12039.8|12045.4|12039.4|12045.8|12039.8|12045.4|12039.4|0
1717378200000|2024-06-03 01:30:00|12045.3|12039.3|12044.5|12038.5|12046.8|12040.8|12044.5|12038.5|0
1717378500000|2024-06-03 01:35:00|12044.6|12038.6|12043.2|12037.2|12046|12040|12043.2|12037.2|0
1717378800000|2024-06-03 01:40:00|12044.6|12038.6|12046|12040|12046.1|12040.1|12044.6|12038.6|0
1717379100000|2024-06-03 01:45:00|12046.1|12040.1|12044.6|12038.6|12046.1|12040.1|12044.6|12038.6|0
1717379400000|2024-06-03 01:50:00|12043.2|12037.2|12044.6|12038.6|12044.6|12038.6|12043.2|12037.2|0
1717380000000|2024-06-03 02:00:00|12046|12040|12044.6|12038.6|12046|12040|12044.6|12038.6|0
1717380300000|2024-06-03 02:05:00|12044.7|12038.7|12044.7|12038.7|12046.1|12040.1|12044.7|12038.7|0
1717380600000|2024-06-03 02:10:00|12046.1|12040.1|12046.1|12040.1|12046.1|12040.1|12044.7|12038.7|0
1717381200000|2024-06-03 02:20:00|12044.7|12038.7|12046.1|12040.1|12046.1|12040.1|12044.7|12038.7|0
1717381800000|2024-06-03 02:30:00|12044.7|12038.7|12046.1|12040.1|12046.1|12040.1|12044.7|12038.7|0
1717382100000|2024-06-03 02:35:00|12044.7|12038.7|12044.7|12038.7|12046.1|12040.1|12044.7|12038.7|0
1717382400000|2024-06-03 02:40:00|12044.8|12038.8|12044.7|12038.7|12044.8|12038.8|12044.7|12038.7|0
1717382700000|2024-06-03 02:45:00|12044.8|12038.8|12044.7|12038.7|12044.8|12038.8|12044.7|12038.7|0
1717383000000|2024-06-03 02:50:00|12044.8|12038.8|12044.8|12038.8|12044.8|12038.8|12044.7|12038.7|0
1717383300000|2024-06-03 02:55:00|12044.7|12038.7|12044.8|12038.8|12044.8|12038.8|12044.7|12038.7|0
1717383600000|2024-06-03 03:00:00|12046.2|12040.2|12046.1|12040.1|12046.2|12040.2|12044.7|12038.7|0
1717383900000|2024-06-03 03:05:00|12046.2|12040.2|12050.4|12044.4|12050.4|12044.4|12046.1|12040.1|0
1717384200000|2024-06-03 03:10:00|12049|12043|12049|12043|12050.4|12044.4|12049|12043|0
1717384500000|2024-06-03 03:15:00|12050.4|12044.4|12047.5|12041.5|12050.4|12044.4|12047.5|12041.5|0
1717384800000|2024-06-03 03:20:00|12046.1|12040.1|12047.5|12041.5|12047.5|12041.5|12046.1|12040.1|0
1717385100000|2024-06-03 03:25:00|12046.1|12040.1|12046.1|12040.1|12046.1|12040.1|12046.1|12040.1|0
1717385400000|2024-06-03 03:30:00|12045.4|12039.4|12044.7|12038.7|12046.1|12040.1|12044.7|12038.7|0
1717385700000|2024-06-03 03:35:00|12046.1|12040.1|12046.1|12040.1|12046.1|12040.1|12044.7|12038.7|0
1717386000000|2024-06-03 03:40:00|12044.7|12038.7|12044.7|12038.7|12046.1|12040.1|12043.3|12037.3|0
1717386300000|2024-06-03 03:45:00|12046.1|12040.1|12044.7|12038.7|12046.1|12040.1|12044.7|12038.7|0
1717386600000|2024-06-03 03:50:00|12046.1|12040.1|12044.7|12038.7|12046.1|12040.1|12044.7|12038.7|0
1717386900000|2024-06-03 03:55:00|12046.1|12040.1|12044.7|12038.7|12046.1|12040.1|12043.3|12037.3|0
1717387200000|2024-06-03 04:00:00|12045.4|12039.4|12044.7|12038.7|12045.4|12039.4|12044.7|12038.7|0
1717387500000|2024-06-03 04:05:00|12045.4|12039.4|12046.1|12040.1|12046.1|12040.1|12045.4|12039.4|0
1717387800000|2024-06-03 04:10:00|12046.2|12040.2|12046.1|12040.1|12046.2|12040.2|12046.1|12040.1|0
1717388400000|2024-06-03 04:20:00|12047.5|12041.5|12047.6|12041.6|12047.6|12041.6|12046.1|12040.1|0
1717388700000|2024-06-03 04:25:00|12049|12043|12047.6|12041.6|12049|12043|12047.6|12041.6|0
1717389000000|2024-06-03 04:30:00|12049|12043|12049|12043|12050.4|12044.4|12049|12043|0
1717389300000|2024-06-03 04:35:00|12047.6|12041.6|12049|12043|12050.4|12044.4|12047.6|12041.6|0
1717389900000|2024-06-03 04:45:00|12050.4|12044.4|12051.1|12045.1|12051.8|12045.8|12049|12043|0
1717390200000|2024-06-03 04:50:00|12050.4|12044.4|12051.8|12045.8|12051.8|12045.8|12049.7|12043.7|0
1717390500000|2024-06-03 04:55:00|12050.4|12044.4|12050.4|12044.4|12051.8|12045.8|12049|12043|0
1717390800000|2024-06-03 05:00:00|12049|12043|12048.9|12042.9|12051.8|12045.8|12048.9|12042.9|0
1717391100000|2024-06-03 05:05:00|12049|12043|12049|12043|12050.4|12044.4|12048.9|12042.9|0
1717391400000|2024-06-03 05:10:00|12050.4|12044.4|12050.9|12044.9|12050.9|12044.9|12048.9|12042.9|0
1717391700000|2024-06-03 05:15:00|12052.3|12046.3|12052.3|12046.3|12052.3|12046.3|12052.3|12046.3|0
1717392000000|2024-06-03 05:20:00|12050.9|12044.9|12049.5|12043.5|12052.3|12046.3|12049.5|12043.5|0
1717392300000|2024-06-03 05:25:00|12048.1|12042.1|12048|12042|12048.1|12042.1|12048|12042|0
1717392600000|2024-06-03 05:30:00|12048.1|12042.1|12048.8|12042.8|12050.9|12044.9|12048.1|12042.1|0
1717392900000|2024-06-03 05:35:00|12047.4|12041.4|12047.4|12041.4|12047.4|12041.4|12047.4|12041.4|0
1717393200000|2024-06-03 05:40:00|12046|12040|12046|12040|12047.4|12041.4|12046|12040|0
1717393500000|2024-06-03 05:45:00|12044.6|12038.6|12043.2|12037.2|12046|12040|12043.1|12037.1|0
1717393800000|2024-06-03 05:50:00|12043.9|12037.9|12046|12040|12047.4|12041.4|12043.9|12037.9|0
1717394100000|2024-06-03 05:55:00|12047.4|12041.4|12046|12040|12047.4|12041.4|12046|12040|0
1717394400000|2024-06-03 06:00:00|12090.7|12088.7|12085.2|12083.2|12096.7|12094.7|12085.2|12083.2|124
1717394700000|2024-06-03 06:05:00|12085.7|12083.7|12077.7|12075.7|12085.7|12083.7|12075.2|12073.2|64
1717395000000|2024-06-03 06:10:00|12077.2|12075.2|12075.2|12073.2|12077.7|12075.7|12070.7|12068.7|32
1717395300000|2024-06-03 06:15:00|12074.7|12072.7|12076.7|12074.7|12079.2|12077.2|12071.2|12069.2|30
1717395600000|2024-06-03 06:20:00|12076.2|12074.2|12079.7|12077.7|12080.7|12078.7|12073.7|12071.7|32
1717395900000|2024-06-03 06:25:00|12078.2|12076.2|12076.2|12074.2|12078.2|12076.2|12070.7|12068.7|69
1717396200000|2024-06-03 06:30:00|12076.7|12074.7|12090.2|12088.2|12090.2|12088.2|12076.2|12074.2|78
1717396500000|2024-06-03 06:35:00|12090.7|12088.7|12088.2|12086.2|12092.2|12090.2|12084.7|12082.7|46
1717396800000|2024-06-03 06:40:00|12089.2|12087.2|12083.7|12081.7|12090.7|12088.7|12083.7|12081.7|14
1717397100000|2024-06-03 06:45:00|12084.2|12082.2|12092.2|12090.2|12092.2|12090.2|12082.2|12080.2|43
1717397400000|2024-06-03 06:50:00|12090.2|12088.2|12082.7|12080.7|12090.2|12088.2|12082.2|12080.2|52
1717397700000|2024-06-03 06:55:00|12082.2|12080.2|12084.2|12082.2|12086.2|12084.2|12076.7|12074.7|198
1717398000000|2024-06-03 07:00:00|12085.2|12083.2|12067.2|12065.2|12090.7|12088.7|12066.2|12064.2|892
1717398300000|2024-06-03 07:05:00|12065.7|12063.7|12079.7|12077.7|12090.2|12088.2|12064.2|12062.2|413
1717398600000|2024-06-03 07:10:00|12080.2|12078.2|12056.2|12054.2|12080.7|12078.7|12055.7|12053.7|401
1717398900000|2024-06-03 07:15:00|12055.7|12053.7|12047.7|12045.7|12057.7|12055.7|12046.7|12044.7|437
1717399200000|2024-06-03 07:20:00|12047.2|12045.2|12041.7|12039.7|12047.7|12045.7|12039.2|12037.2|292
1717399500000|2024-06-03 07:25:00|12042.2|12040.2|12040.2|12038.2|12044.7|12042.7|12036.7|12034.7|313
1717399800000|2024-06-03 07:30:00|12039.2|12037.2|12021.7|12019.7|12039.2|12037.2|12021.7|12019.7|374
1717400100000|2024-06-03 07:35:00|12021.2|12019.2|12020.2|12018.2|12025.2|12023.2|12018.7|12016.7|476
1717400400000|2024-06-03 07:40:00|12020.5|12018.5|12021|12019|12029|12027|12018|12016|363
1717400700000|2024-06-03 07:45:00|12023|12021|12024|12022|12035|12033|12022|12020|223
1717401000000|2024-06-03 07:50:00|12024.5|12022.5|12020|12018|12027|12025|12020|12018|184
1717401300000|2024-06-03 07:55:00|12020.5|12018.5|12019|12017|12023.5|12021.5|12017|12015|285
1717401600000|2024-06-03 08:00:00|12018.5|12016.5|12029.5|12027.5|12030|12028|12015|12013|188
1717401900000|2024-06-03 08:05:00|12030|12028|12027.5|12025.5|12030.5|12028.5|12022.5|12020.5|184
1717402200000|2024-06-03 08:10:00|12028|12026|12033|12031|12035|12033|12027|12025|194
1717402500000|2024-06-03 08:15:00|12032.5|12030.5|12038.5|12036.5|12040|12038|12024|12022|199
1717402800000|2024-06-03 08:20:00|12039|12037|12034|12032|12039|12037|12031.5|12029.5|181
1717403100000|2024-06-03 08:25:00|12033.5|12031.5|12045.5|12043.5|12046|12044|12031.5|12029.5|112
1717403400000|2024-06-03 08:30:00|12045|12043|12063.5|12061.5|12063.5|12061.5|12045|12043|205
1717403700000|2024-06-03 08:35:00|12063|12061|12062|12060|12067.5|12065.5|12060|12058|276
1717404000000|2024-06-03 08:40:00|12063|12061|12047.5|12045.5|12065|12063|12047.5|12045.5|301
1717404300000|2024-06-03 08:45:00|12047|12045|12052|12050|12055|12053|12044|12042|136
1717404600000|2024-06-03 08:50:00|12051.5|12049.5|12045.5|12043.5|12051.5|12049.5|12042|12040|153
1717404900000|2024-06-03 08:55:00|12046|12044|12035|12033|12046.5|12044.5|12035|12033|112
1717405200000|2024-06-03 09:00:00|12036|12034|12029.5|12027.5|12039.5|12037.5|12026.5|12024.5|162
1717405500000|2024-06-03 09:05:00|12030|12028|12031|12029|12036|12034|12028.5|12026.5|56
1717405800000|2024-06-03 09:10:00|12030.5|12028.5|12021.5|12019.5|12032|12030|12021|12019|103
1717406100000|2024-06-03 09:15:00|12022|12020|12027.5|12025.5|12027.5|12025.5|12021|12019|118
1717406400000|2024-06-03 09:20:00|12028|12026|12032|12030|12032.5|12030.5|12022.5|12020.5|108
1717406700000|2024-06-03 09:25:00|12033|12031|12028.5|12026.5|12033|12031|12026|12024|81
1717407000000|2024-06-03 09:30:00|12028|12026|12030|12028|12030|12028|12022|12020|119
1717407300000|2024-06-03 09:35:00|12030.5|12028.5|12024|12022|12032|12030|12021|12019|72
1717407600000|2024-06-03 09:40:00|12023.5|12021.5|12028|12026|12029.5|12027.5|12021|12019|78
1717407900000|2024-06-03 09:45:00|12028.5|12026.5|12023|12021|12034|12032|12017.5|12015.5|166
1717408200000|2024-06-03 09:50:00|12022|12020|12032|12030|12032|12030|12021|12019|73
1717408500000|2024-06-03 09:55:00|12031.5|12029.5|12032.5|12030.5|12033.5|12031.5|12026|12024|81
1717408800000|2024-06-03 10:00:00|12033|12031|12030|12028|12035|12033|12029|12027|99
1717409100000|2024-06-03 10:05:00|12030.5|12028.5|12029|12027|12032|12030|12025|12023|94
1717409400000|2024-06-03 10:10:00|12030|12028|12029|12027|12032|12030|12027|12025|95
1717409700000|2024-06-03 10:15:00|12029.5|12027.5|12021|12019|12030.5|12028.5|12020|12018|137
1717410000000|2024-06-03 10:20:00|12020.5|12018.5|12017|12015|12022|12020|12017|12015|167
1717410300000|2024-06-03 10:25:00|12016.5|12014.5|12019|12017|12020.5|12018.5|12016|12014|177
1717410600000|2024-06-03 10:30:00|12018.5|12016.5|12016.5|12014.5|12023|12021|12013|12011|97
1717410900000|2024-06-03 10:35:00|12017|12015|12016|12014|12019|12017|12013.5|12011.5|86
1717411200000|2024-06-03 10:40:00|12015.5|12013.5|12013|12011|12016|12014|12013|12011|53
1717411500000|2024-06-03 10:45:00|12013.5|12011.5|12012.5|12010.5|12015.5|12013.5|12012|12010|55
1717411800000|2024-06-03 10:50:00|12012|12010|12009|12007|12012.5|12010.5|12007.5|12005.5|59
1717412100000|2024-06-03 10:55:00|12009.5|12007.5|12002|12000|12013.5|12011.5|12002|12000|113
1717412400000|2024-06-03 11:00:00|12003|12001|12008.5|12006.5|12012.5|12010.5|12003|12001|204
1717412700000|2024-06-03 11:05:00|12008|12006|12007|12005|12008|12006|12002.5|12000.5|60
1717413000000|2024-06-03 11:10:00|12008|12006|12015.5|12013.5|12016.5|12014.5|12007|12005|132
1717413300000|2024-06-03 11:15:00|12015|12013|12016|12014|12018|12016|12014.5|12012.5|79
1717413600000|2024-06-03 11:20:00|12016.5|12014.5|12012.5|12010.5|12016.5|12014.5|12009.5|12007.5|85
1717413900000|2024-06-03 11:25:00|12012|12010|12004.5|12002.5|12013.5|12011.5|12003.5|12001.5|52
1717414200000|2024-06-03 11:30:00|12005|12003|12011|12009|12013|12011|12004|12002|168
1717414500000|2024-06-03 11:35:00|12011.5|12009.5|12017|12015|12017|12015|12009.5|12007.5|48
1717414800000|2024-06-03 11:40:00|12016.8|12014.8|12020.8|12018.8|12023.8|12021.8|12016.3|12014.3|144
1717415100000|2024-06-03 11:45:00|12021.3|12019.3|12023.3|12021.3|12023.3|12021.3|12015.8|12013.8|65
1717415400000|2024-06-03 11:50:00|12023.8|12021.8|12024.8|12022.8|12024.8|12022.8|12019.8|12017.8|161
1717415700000|2024-06-03 11:55:00|12024.3|12022.3|12027.3|12025.3|12027.8|12025.8|12020.8|12018.8|74
1717416000000|2024-06-03 12:00:00|12026.8|12024.8|12024.8|12022.8|12026.8|12024.8|12020.8|12018.8|91
1717416300000|2024-06-03 12:05:00|12025.3|12023.3|12024.8|12022.8|12027.8|12025.8|12022.8|12020.8|264
1717416600000|2024-06-03 12:10:00|12024.3|12022.3|12022.8|12020.8|12024.8|12022.8|12018.8|12016.8|194
1717416900000|2024-06-03 12:15:00|12023.3|12021.3|12024.8|12022.8|12028.3|12026.3|12022.8|12020.8|126
1717417200000|2024-06-03 12:20:00|12025.3|12023.3|12024.8|12022.8|12029.3|12027.3|12024.8|12022.8|240
1717417500000|2024-06-03 12:25:00|12025.3|12023.3|12017.8|12015.8|12026.8|12024.8|12017.8|12015.8|388
1717417800000|2024-06-03 12:30:00|12018.3|12016.3|12019.8|12017.8|12021.8|12019.8|12015.8|12013.8|86
1717418100000|2024-06-03 12:35:00|12020.3|12018.3|12029.8|12027.8|12030.8|12028.8|12019.8|12017.8|64
1717418400000|2024-06-03 12:40:00|12030.3|12028.3|12028.3|12026.3|12033.8|12031.8|12027.8|12025.8|73
1717418700000|2024-06-03 12:45:00|12027.8|12025.8|12031.3|12029.3|12031.8|12029.8|12026.8|12024.8|59
1717419000000|2024-06-03 12:50:00|12031.8|12029.8|12035.8|12033.8|12035.8|12033.8|12030.8|12028.8|174
1717419300000|2024-06-03 12:55:00|12036.3|12034.3|12031.3|12029.3|12038.8|12036.8|12030.8|12028.8|119
1717419600000|2024-06-03 13:00:00|12030.8|12028.8|12021.8|12019.8|12032.8|12030.8|12021.8|12019.8|109
1717419900000|2024-06-03 13:05:00|12022.3|12020.3|12023.3|12021.3|12023.8|12021.8|12020.3|12018.3|96
1717420200000|2024-06-03 13:10:00|12023.8|12021.8|12019.8|12017.8|12027.8|12025.8|12019.3|12017.3|143
1717420500000|2024-06-03 13:15:00|12019.3|12017.3|12017.8|12015.8|12021.8|12019.8|12017.8|12015.8|89
1717420800000|2024-06-03 13:20:00|12016.8|12014.8|12023.8|12021.8|12025.8|12023.8|12014.8|12012.8|144
1717421100000|2024-06-03 13:25:00|12024.3|12022.3|12031.8|12029.8|12031.8|12029.8|12024.3|12022.3|123
1717421400000|2024-06-03 13:30:00|12032.8|12030.8|12035.8|12033.8|12035.8|12033.8|12025.8|12023.8|221
1717421700000|2024-06-03 13:35:00|12036.8|12034.8|12038.3|12036.3|12044.3|12042.3|12034.8|12032.8|293
1717422000000|2024-06-03 13:40:00|12038.8|12036.8|12033.3|12031.3|12042.8|12040.8|12032.8|12030.8|136
1717422300000|2024-06-03 13:45:00|12033.8|12031.8|12036.3|12034.3|12042.8|12040.8|12033.8|12031.8|249
1717422600000|2024-06-03 13:50:00|12035.8|12033.8|12019.8|12017.8|12036.3|12034.3|12018.8|12016.8|248
1717422900000|2024-06-03 13:55:00|12019.3|12017.3|12022.3|12020.3|12022.8|12020.8|12011.8|12009.8|302
1717423200000|2024-06-03 14:00:00|12032.8|12030.8|12032.3|12030.3|12044.8|12042.8|12023.8|12021.8|362
1717423500000|2024-06-03 14:05:00|12031.8|12029.8|12012.8|12010.8|12037.8|12035.8|12012.8|12010.8|295
1717423800000|2024-06-03 14:10:00|12013.3|12011.3|12017.8|12015.8|12020.3|12018.3|12011.3|12009.3|680
1717424100000|2024-06-03 14:15:00|12018.3|12016.3|12017.3|12015.3|12020.3|12018.3|12013.3|12011.3|234
1717424400000|2024-06-03 14:20:00|12016.8|12014.8|12011.3|12009.3|12018.8|12016.8|12007.3|12005.3|216
1717424700000|2024-06-03 14:25:00|12010.8|12008.8|12013.8|12011.8|12017.3|12015.3|12010.3|12008.3|215
1717425000000|2024-06-03 14:30:00|12014.3|12012.3|12005.3|12003.3|12014.3|12012.3|12004.3|12002.3|164
1717425300000|2024-06-03 14:35:00|12004.8|12002.8|11999.3|11997.3|12005.3|12003.3|11995.3|11993.3|289
1717425600000|2024-06-03 14:40:00|11998.8|11996.8|11999.3|11997.3|12002.3|12000.3|11995.8|11993.8|228
1717425900000|2024-06-03 14:45:00|11998.8|11996.8|11984.3|11982.3|11999.3|11997.3|11982.8|11980.8|262
1717426200000|2024-06-03 14:50:00|11984.8|11982.8|11985.3|11983.3|11989.3|11987.3|11980.3|11978.3|262
1717426500000|2024-06-03 14:55:00|11985.8|11983.8|11984.8|11982.8|11986.8|11984.8|11980.3|11978.3|211
1717426800000|2024-06-03 15:00:00|11985.3|11983.3|11979.8|11977.8|11985.3|11983.3|11979.3|11977.3|213
1717427100000|2024-06-03 15:05:00|11980.8|11978.8|11989.3|11987.3|11989.3|11987.3|11977.8|11975.8|335
1717427400000|2024-06-03 15:10:00|11988.8|11986.8|11988.3|11986.3|11991.3|11989.3|11983.3|11981.3|191
1717427700000|2024-06-03 15:15:00|11987.3|11985.3|11997.8|11995.8|11999.3|11997.3|11986.8|11984.8|866
1717428000000|2024-06-03 15:20:00|11998.3|11996.3|11999.3|11997.3|12001.3|11999.3|11995.3|11993.3|846
1717428300000|2024-06-03 15:25:00|11999.8|11997.8|12003.3|12001.3|12005.3|12003.3|11997.3|11995.3|2534
1717428600000|2024-06-03 15:30:00|12004.3|12002.3|11998.8|11996.8|12006.8|12004.8|11997.3|11995.3|950
1717428900000|2024-06-03 15:35:00|11999.3|11997.3|12002.3|12000.3|12007.3|12005.3|11998.3|11996.3|429
1717429200000|2024-06-03 15:40:00|12001.8|11999.8|11999.3|11997.3|12002.3|12000.3|11995.3|11993.3|155
1717429500000|2024-06-03 15:45:00|11999.8|11997.8|11995.3|11993.3|12001.8|11999.8|11993.8|11991.8|107
1717429800000|2024-06-03 15:50:00|11995.8|11993.8|11998.3|11996.3|12000.3|11998.3|11995.3|11993.3|60
1717430100000|2024-06-03 15:55:00|11997.8|11995.8|11995.3|11993.3|11997.8|11995.8|11994.3|11992.3|240
1717430400000|2024-06-03 16:00:00|11995.8|11993.8|11993.8|11991.8|11998.3|11996.3|11992.3|11990.3|230
1717430700000|2024-06-03 16:05:00|11994.3|11992.3|11988.3|11986.3|11994.3|11992.3|11984.8|11982.8|44
1717431000000|2024-06-03 16:10:00|11989.3|11987.3|11974.8|11972.8|11991.8|11989.8|11971.8|11969.8|91
1717431300000|2024-06-03 16:15:00|11975.3|11973.3|11976.8|11974.8|11984.3|11982.3|11975.3|11973.3|52
1717431600000|2024-06-03 16:20:00|11976.3|11974.3|11973.8|11971.8|11978.3|11976.3|11970.8|11968.8|35
1717431900000|2024-06-03 16:25:00|11973.3|11971.3|11972.8|11970.8|11975.8|11973.8|11971.8|11969.8|28
1717432200000|2024-06-03 16:30:00|11973.3|11971.3|11968.3|11966.3|11975.3|11973.3|11966.8|11964.8|38
1717432500000|2024-06-03 16:35:00|11968.8|11966.8|11975.8|11973.8|11976.3|11974.3|11967.3|11965.3|42
1717432800000|2024-06-03 16:40:00|11976.3|11974.3|11971.8|11969.8|11976.3|11974.3|11969.8|11967.8|20
1717433100000|2024-06-03 16:45:00|11971.3|11969.3|11977.3|11975.3|11977.8|11975.8|11970.8|11968.8|38
1717433400000|2024-06-03 16:50:00|11976.8|11974.8|11977.3|11975.3|11977.3|11975.3|11968.3|11966.3|51
1717433700000|2024-06-03 16:55:00|11977.8|11975.8|11975.8|11973.8|11979.8|11977.8|11975.8|11973.8|34
1717434000000|2024-06-03 17:00:00|11975.3|11973.3|11969.3|11967.3|11975.3|11973.3|11968.8|11966.8|41
1717434300000|2024-06-03 17:05:00|11969.8|11967.8|11969.3|11967.3|11973.8|11971.8|11968.3|11966.3|24
1717434600000|2024-06-03 17:10:00|11968.8|11966.8|11969.8|11967.8|11970.8|11968.8|11963.8|11961.8|53
1717434900000|2024-06-03 17:15:00|11970.3|11968.3|11975.8|11973.8|11977.8|11975.8|11969.3|11967.3|39
1717435200000|2024-06-03 17:20:00|11975.3|11973.3|11973.8|11971.8|11979.8|11977.8|11972.8|11970.8|39
1717435500000|2024-06-03 17:25:00|11974.3|11972.3|11977.8|11975.8|11979.3|11977.3|11972.8|11970.8|24
1717435800000|2024-06-03 17:30:00|11977.3|11975.3|11976.3|11974.3|11980.3|11978.3|11976.3|11974.3|25
1717436100000|2024-06-03 17:35:00|11976.8|11974.8|11983.3|11981.3|11984.3|11982.3|11974.8|11972.8|49
1717436400000|2024-06-03 17:40:00|11982.8|11980.8|11985.8|11983.8|11987.3|11985.3|11982.8|11980.8|31
1717436700000|2024-06-03 17:45:00|11985.3|11983.3|11984.8|11982.8|11987.8|11985.8|11982.8|11980.8|16
1717437000000|2024-06-03 17:50:00|11985.3|11983.3|11983.8|11981.8|11986.3|11984.3|11982.3|11980.3|20
1717437300000|2024-06-03 17:55:00|11983.3|11981.3|11983.8|11981.8|11984.8|11982.8|11979.8|11977.8|14
1717437600000|2024-06-03 18:00:00|11983.3|11981.3|11986.8|11984.8|11987.3|11985.3|11982.3|11980.3|20
1717437900000|2024-06-03 18:05:00|11987.3|11985.3|11986.8|11984.8|11991.3|11989.3|11984.8|11982.8|11
1717438200000|2024-06-03 18:10:00|11986.3|11984.3|11978.8|11976.8|11988.3|11986.3|11978.8|11976.8|13
1717438500000|2024-06-03 18:15:00|11979.3|11977.3|11984.8|11982.8|11984.8|11982.8|11979.3|11977.3|13
1717438800000|2024-06-03 18:20:00|11984.3|11982.3|11987.8|11985.8|11990.8|11988.8|11984.3|11982.3|6
1717439100000|2024-06-03 18:25:00|11988.3|11986.3|11983.8|11981.8|11989.3|11987.3|11983.8|11981.8|12
1717439400000|2024-06-03 18:30:00|11984.3|11982.3|11986.8|11984.8|11987.3|11985.3|11984.3|11982.3|9
1717439700000|2024-06-03 18:35:00|11987.3|11985.3|11987.3|11985.3|11987.8|11985.8|11984.8|11982.8|3
1717440000000|2024-06-03 18:40:00|11987.8|11985.8|11986.8|11984.8|11992.3|11990.3|11985.8|11983.8|19
1717440300000|2024-06-03 18:45:00|11987.3|11985.3|11986.8|11984.8|11988.3|11986.3|11984.8|11982.8|10
1717440600000|2024-06-03 18:50:00|11986.3|11984.3|11981.8|11979.8|11986.3|11984.3|11981.3|11979.3|15
1717440900000|2024-06-03 18:55:00|11982.3|11980.3|11985.8|11983.8|11986.3|11984.3|11981.3|11979.3|10
1717441200000|2024-06-03 19:00:00|11986.3|11984.3|11989.3|11987.3|11991.8|11989.8|11985.8|11983.8|12
1717441500000|2024-06-03 19:05:00|11988.8|11986.8|11986.3|11984.3|11990.3|11988.3|11985.8|11983.8|28
1717441800000|2024-06-03 19:10:00|11985.8|11983.8|11990.3|11988.3|11991.8|11989.8|11985.8|11983.8|4
1717442100000|2024-06-03 19:15:00|11989.8|11987.8|11991.8|11989.8|11991.8|11989.8|11988.8|11986.8|17
1717442400000|2024-06-03 19:20:00|11992.3|11990.3|11992.8|11990.8|11994.3|11992.3|11989.8|11987.8|20
1717442700000|2024-06-03 19:25:00|11993.3|11991.3|11989.3|11987.3|11993.8|11991.8|11989.3|11987.3|30
1717443000000|2024-06-03 19:30:00|11989.8|11987.8|11989.8|11987.8|11990.3|11988.3|11986.8|11984.8|39
1717443300000|2024-06-03 19:35:00|11989.3|11987.3|11983.8|11981.8|11991.3|11989.3|11983.3|11981.3|35
1717443600000|2024-06-03 19:40:00|11984.3|11982.3|11985.3|11983.3|11986.8|11984.8|11983.8|11981.8|32
1717443900000|2024-06-03 19:45:00|11986.3|11984.3|11990.8|11988.8|11991.3|11989.3|11986.3|11984.3|43
1717444200000|2024-06-03 19:50:00|11991.3|11989.3|11991.3|11989.3|11992.3|11990.3|11988.8|11986.8|41
1717444500000|2024-06-03 19:55:00|11990.8|11988.8|11989.7|11983.7|11992.8|11990.8|11984.3|11982.2|64
1717444800000|2024-06-03 20:00:00|11991|11985|11990.3|11984.3|11993|11987|11988.3|11982.3|0
1717445100000|2024-06-03 20:05:00|11990|11984|11991.3|11985.3|11992.7|11986.7|11989|11983|0
1717445400000|2024-06-03 20:10:00|11991.7|11985.7|11992.7|11986.7|11993|11987|11991.7|11985.7|0
1717445700000|2024-06-03 20:15:00|11992.9|11986.9|11996|11990|11996.7|11990.7|11992.3|11986.3|0
1717446000000|2024-06-03 20:20:00|11995.7|11989.7|11996.7|11990.7|11997|11991|11995.5|11989.5|0
1717446300000|2024-06-03 20:25:00|11996.8|11990.8|11995|11989|11997|11991|11994.7|11988.7|0
1717446600000|2024-06-03 20:30:00|11995.5|11989.5|11995.5|11989.5|11996|11990|11995|11989|0
1717446900000|2024-06-03 20:35:00|11995.6|11989.6|11995|11989|11995.7|11989.7|11994.4|11988.4|0
1717447200000|2024-06-03 20:40:00|11995.5|11989.5|11994.7|11988.7|11995.5|11989.5|11994.4|11988.4|0
1717447500000|2024-06-03 20:45:00|11994.4|11988.4|11993.3|11987.3|11994.4|11988.4|11993.3|11987.3|0
1717447800000|2024-06-03 20:50:00|11993.7|11987.7|11993|11987|11994|11988|11993|11987|0
1717448100000|2024-06-03 20:55:00|11992.7|11986.7|11992.7|11986.7|11993.3|11987.3|11992.1|11986.1|0
1717448400000|2024-06-03 21:00:00|11993.2|11987.2|11992.6|11986.6|11993.2|11987.2|11992|11986|0
1717448700000|2024-06-03 21:05:00|11992.7|11986.7|11992.3|11986.3|11992.7|11986.7|11991.7|11985.7|0
1717449000000|2024-06-03 21:10:00|11992.1|11986.1|11991.9|11985.9|11992.1|11986.1|11991.4|11985.4|0
1717449300000|2024-06-03 21:15:00|11991.6|11985.6|11991.9|11985.9|11991.9|11985.9|11991.6|11985.6|0
1717449600000|2024-06-03 21:20:00|11991.7|11985.7|11991.9|11985.9|11991.9|11985.9|11991.7|11985.7|0
1717449900000|2024-06-03 21:25:00|11991.6|11985.6|11991.4|11985.4|11991.7|11985.7|11990.7|11984.7|0
1717450200000|2024-06-03 21:30:00|11991.7|11985.7|11991.4|11985.4|11991.7|11985.7|11991.4|11985.4|0
1717450500000|2024-06-03 21:35:00|11991.3|11985.3|11992.1|11986.1|11992.1|11986.1|11991.3|11985.3|0
1717450800000|2024-06-03 21:40:00|11992|11986|11992.6|11986.6|11993|11987|11992|11986|0
1717451100000|2024-06-03 21:45:00|11992.4|11986.4|11991.7|11985.7|11992.4|11986.4|11991.7|11985.7|0
1717451400000|2024-06-03 21:50:00|11992.3|11986.3|11992.4|11986.4|11992.4|11986.4|11992|11986|0
1717451700000|2024-06-03 21:55:00|11992.3|11986.3|11992.3|11986.3|11992.3|11986.3|11992.1|11986.1|0
1717452000000|2024-06-03 22:00:00|11991.9|11985.9|11990.7|11984.7|11993|11987|11990.7|11984.7|0
1717452300000|2024-06-03 22:05:00|11991|11985|11991.3|11985.3|11991.7|11985.7|11990|11984|0
1717452600000|2024-06-03 22:10:00|11991.7|11985.7|11991.3|11985.3|11991.7|11985.7|11991.3|11985.3|0
1717452900000|2024-06-03 22:15:00|11991.7|11985.7|11990.7|11984.7|11991.7|11985.7|11990.3|11984.3|0
1717453200000|2024-06-03 22:20:00|11990.3|11984.3|11992.7|11986.7|11992.7|11986.7|11990.3|11984.3|0
1717453500000|2024-06-03 22:25:00|11992.3|11986.3|11992.7|11986.7|11992.7|11986.7|11992|11986|0
1717453800000|2024-06-03 22:30:00|11993|11987|11994.4|11988.4|11994.7|11988.7|11992.7|11986.7|0
1717454100000|2024-06-03 22:35:00|11994|11988|11994.7|11988.7|11994.7|11988.7|11994|11988|0
1717454400000|2024-06-03 22:40:00|11994.4|11988.4|11992.7|11986.7|11994.4|11988.4|11992|11986|0
1717454700000|2024-06-03 22:45:00|11993|11987|11993|11987|11993.3|11987.3|11992.3|11986.3|0
1717455000000|2024-06-03 22:50:00|11993.2|11987.2|11992.7|11986.7|11993.3|11987.3|11992|11986|0
1717455300000|2024-06-03 22:55:00|11993|11987|11992.3|11986.3|11993.3|11987.3|11992.3|11986.3|0
1717455600000|2024-06-03 23:00:00|11992|11986|11992.7|11986.7|11993.3|11987.3|11992|11986|0
1717455900000|2024-06-03 23:05:00|11993|11987|11993|11987|11993.7|11987.7|11992.7|11986.7|0
1717456200000|2024-06-03 23:10:00|11993.3|11987.3|11992.7|11986.7|11993.3|11987.3|11992.7|11986.7|0
1717456500000|2024-06-03 23:15:00|11992.9|11986.9|11993|11987|11993.7|11987.7|11992.3|11986.3|0
1717456800000|2024-06-03 23:20:00|11993.3|11987.3|11993|11987|11993.7|11987.7|11992.3|11986.3|0
1717457100000|2024-06-03 23:25:00|11992.3|11986.3|11992|11986|11992.3|11986.3|11991.7|11985.7|0
1717457400000|2024-06-03 23:30:00|11991.7|11985.7|11991.7|11985.7|11992|11986|11991.7|11985.7|0
1717457700000|2024-06-03 23:35:00|11992|11986|11991.3|11985.3|11992|11986|11991.3|11985.3|0
1717458000000|2024-06-03 23:40:00|11991|11985|11989.6|11983.6|11991|11985|11989|11983|0
1717458300000|2024-06-03 23:45:00|11989.3|11983.3|11989|11983|11989.6|11983.6|11988.6|11982.6|0
1717458600000|2024-06-03 23:50:00|11988.6|11982.6|11988.3|11982.3|11990|11984|11988|11982|0
1717458900000|2024-06-03 23:55:00|11988|11982|11987.9|11981.9|11988.3|11982.3|11987.2|11981.2|0
1717459200000|2024-06-04 00:00:00|11988.2|11982.2|11990.9|11984.9|11991.6|11985.6|11988.2|11982.2|0
1717459500000|2024-06-04 00:05:00|11990.6|11984.6|11995|11989|11995|11989|11989.9|11983.9|0
1717459800000|2024-06-04 00:10:00|11994.7|11988.7|11995.4|11989.4|11995.4|11989.4|11994.4|11988.4|0
1717460100000|2024-06-04 00:15:00|11995.7|11989.7|11989.7|11983.7|11996|11990|11989.7|11983.7|0
1717460400000|2024-06-04 00:20:00|11989.8|11983.8|11992.6|11986.6|11992.6|11986.6|11988.3|11982.3|0
1717460700000|2024-06-04 00:25:00|11991.2|11985.2|11992.6|11986.6|11992.6|11986.6|11989.8|11983.8|0
1717461000000|2024-06-04 00:30:00|11991.2|11985.2|11994|11988|11994|11988|11991.2|11985.2|0
1717461300000|2024-06-04 00:35:00|11995.4|11989.4|11994|11988|11995.4|11989.4|11994|11988|0
1717461600000|2024-06-04 00:40:00|11992.6|11986.6|11994|11988|11995.4|11989.4|11992.6|11986.6|0
1717461900000|2024-06-04 00:45:00|11992.6|11986.6|11994|11988|11994|11988|11992.5|11986.5|0
1717462200000|2024-06-04 00:50:00|11993.9|11987.9|11995.4|11989.4|11995.4|11989.4|11992.5|11986.5|0
1717462500000|2024-06-04 00:55:00|11994|11988|11995.4|11989.4|11995.4|11989.4|11992.6|11986.6|0
1717462800000|2024-06-04 01:00:00|11994|11988|11994|11988|11995.4|11989.4|11992.5|11986.5|0
1717463100000|2024-06-04 01:05:00|11993.9|11987.9|11991.1|11985.1|11993.9|11987.9|11989.7|11983.7|0
1717463400000|2024-06-04 01:10:00|11989.7|11983.7|11991.1|11985.1|11991.1|11985.1|11989.7|11983.7|0
1717463700000|2024-06-04 01:15:00|11989.7|11983.7|11991.1|11985.1|11991.1|11985.1|11989.7|11983.7|0
1717464000000|2024-06-04 01:20:00|11989.7|11983.7|11991.1|11985.1|11991.1|11985.1|11989.7|11983.7|0
1717464300000|2024-06-04 01:25:00|11990.4|11984.4|11991.1|11985.1|11991.1|11985.1|11990.4|11984.4|0
1717464600000|2024-06-04 01:30:00|11992.5|11986.5|11989.7|11983.7|11992.5|11986.5|11989.7|11983.7|0
1717464900000|2024-06-04 01:35:00|11991.1|11985.1|11993.9|11987.9|11993.9|11987.9|11989.7|11983.7|0
1717465200000|2024-06-04 01:40:00|11992.5|11986.5|11995.4|11989.4|11995.4|11989.4|11992.5|11986.5|0
1717465500000|2024-06-04 01:45:00|11995.3|11989.3|11994|11988|11995.4|11989.4|11993.9|11987.9|0
1717465800000|2024-06-04 01:50:00|11995.4|11989.4|11995.4|11989.4|11995.4|11989.4|11993.9|11987.9|0
1717466100000|2024-06-04 01:55:00|11996.8|11990.8|11993.9|11987.9|11996.8|11990.8|11993.9|11987.9|0
1717466400000|2024-06-04 02:00:00|11992.5|11986.5|11992.5|11986.5|11992.5|11986.5|11991|11985|0
1717466700000|2024-06-04 02:05:00|11993.9|11987.9|11995.3|11989.3|11995.3|11989.3|11992.5|11986.5|0
1717467000000|2024-06-04 02:10:00|11993.9|11987.9|11993.9|11987.9|11995.3|11989.3|11993.9|11987.9|0
1717467300000|2024-06-04 02:15:00|11992.5|11986.5|11992.5|11986.5|11993.9|11987.9|11992.5|11986.5|0
1717467600000|2024-06-04 02:20:00|11992.4|11986.4|11993.9|11987.9|11993.9|11987.9|11992.4|11986.4|0
1717467900000|2024-06-04 02:25:00|11995.3|11989.3|11993.8|11987.8|11995.3|11989.3|11993.8|11987.8|0
1717468200000|2024-06-04 02:30:00|11992.4|11986.4|11993.9|11987.9|11995.3|11989.3|11992.4|11986.4|0
1717468500000|2024-06-04 02:35:00|11993.8|11987.8|11993.9|11987.9|11993.9|11987.9|11992.4|11986.4|0
1717468800000|2024-06-04 02:40:00|11993.8|11987.8|11995.3|11989.3|11995.3|11989.3|11993.8|11987.8|0
1717469100000|2024-06-04 02:45:00|11994.6|11988.6|11995.3|11989.3|11995.3|11989.3|11993.9|11987.9|0
1717469400000|2024-06-04 02:50:00|11994.6|11988.6|11993.9|11987.9|11995.3|11989.3|11993.9|11987.9|0
1717469700000|2024-06-04 02:55:00|11993.8|11987.8|11993.9|11987.9|11993.9|11987.9|11992.4|11986.4|0
1717470000000|2024-06-04 03:00:00|11993.8|11987.8|11992.4|11986.4|11993.9|11987.9|11991.7|11985.7|0
1717470300000|2024-06-04 03:05:00|11991.7|11985.7|11993.9|11987.9|11993.9|11987.9|11991|11985|0
1717470600000|2024-06-04 03:10:00|11993.2|11987.2|11993.8|11987.8|11993.9|11987.9|11992.5|11986.5|0
1717470900000|2024-06-04 03:15:00|11993.9|11987.9|11991|11985|11993.9|11987.9|11991|11985|0
1717471200000|2024-06-04 03:20:00|11991.1|11985.1|11991|11985|11991.7|11985.7|11990.3|11984.3|0
1717471500000|2024-06-04 03:25:00|11989.6|11983.6|11988.2|11982.2|11989.6|11983.6|11986.7|11980.7|0
1717471800000|2024-06-04 03:30:00|11989.6|11983.6|11991|11985|11992.4|11986.4|11989.6|11983.6|0
1717472100000|2024-06-04 03:35:00|11992.4|11986.4|11992.4|11986.4|11992.4|11986.4|11991|11985|0
1717472400000|2024-06-04 03:40:00|11991.7|11985.7|11991|11985|11992.4|11986.4|11991|11985|0
1717472700000|2024-06-04 03:45:00|11991.7|11985.7|11993.9|11987.9|11993.9|11987.9|11991.7|11985.7|0
1717473000000|2024-06-04 03:50:00|11992.5|11986.5|11992.5|11986.5|11992.5|11986.5|11991|11985|0
1717473600000|2024-06-04 04:00:00|11992.4|11986.4|11992.4|11986.4|11992.4|11986.4|11991|11985|0
1717473900000|2024-06-04 04:05:00|11991|11985|11992.5|11986.5|11993.9|11987.9|11991|11985|0
1717474200000|2024-06-04 04:10:00|11992.4|11986.4|11992.4|11986.4|11992.5|11986.5|11992.4|11986.4|0
1717474500000|2024-06-04 04:15:00|11993.8|11987.8|11993.9|11987.9|11995.3|11989.3|11993.8|11987.8|0
1717474800000|2024-06-04 04:20:00|11993.8|11987.8|11995.3|11989.3|11996.7|11990.7|11993.8|11987.8|0
1717475100000|2024-06-04 04:25:00|11996.7|11990.7|11995.3|11989.3|11996.7|11990.7|11995.3|11989.3|0
1717475400000|2024-06-04 04:30:00|11996.7|11990.7|11996.7|11990.7|11996.7|11990.7|11995.3|11989.3|0
1717475700000|2024-06-04 04:35:00|11996|11990|11996.7|11990.7|11998.1|11992.1|11996|11990|0
1717476000000|2024-06-04 04:40:00|11996.9|11990.9|11996.9|11990.9|11996.9|11990.9|11996.2|11990.2|0
1717476300000|2024-06-04 04:45:00|11995.5|11989.5|11995.4|11989.4|11995.5|11989.5|11994.8|11988.8|0
1717476600000|2024-06-04 04:50:00|11994|11988|11994|11988|11994|11988|11992.6|11986.6|0
1717476900000|2024-06-04 04:55:00|11993.3|11987.3|11992.6|11986.6|11994|11988|11992.6|11986.6|0
1717477200000|2024-06-04 05:00:00|11992.5|11986.5|11993.8|11987.8|11993.9|11987.9|11992.4|11986.4|0
1717477500000|2024-06-04 05:05:00|11993.9|11987.9|11991.1|11985.1|11993.9|11987.9|11989.6|11983.6|0
1717477800000|2024-06-04 05:10:00|11992.5|11986.5|11992.5|11986.5|11992.5|11986.5|11992.5|11986.5|0
1717478100000|2024-06-04 05:15:00|11991.2|11985.2|11994|11988|11994.7|11988.7|11991.2|11985.2|0
1717478400000|2024-06-04 05:20:00|11994.7|11988.7|11991.2|11985.2|11995.4|11989.4|11991.2|11985.2|0
1717478700000|2024-06-04 05:25:00|11989.8|11983.8|11991.2|11985.2|11991.2|11985.2|11989.8|11983.8|0
1717479000000|2024-06-04 05:30:00|11989.8|11983.8|11988.4|11982.4|11989.8|11983.8|11988.4|11982.4|0
1717479300000|2024-06-04 05:35:00|11987|11981|11987|11981|11989.8|11983.8|11985.6|11979.6|0
1717479600000|2024-06-04 05:40:00|11986.3|11980.3|11988.4|11982.4|11988.4|11982.4|11985.6|11979.6|0
1717479900000|2024-06-04 05:45:00|11989.8|11983.8|11992.6|11986.6|11992.6|11986.6|11989.8|11983.8|0
1717480200000|2024-06-04 05:50:00|11991.9|11985.9|11989.8|11983.8|11991.9|11985.9|11987|11981|0
1717480500000|2024-06-04 05:55:00|11989.1|11983.1|11992.6|11986.6|11992.6|11986.6|11989.1|11983.1|0
1717480800000|2024-06-04 06:00:00|11988.5|11982.5|12000.8|11998.8|12004.8|12002.8|11984.2|11978.2|81
1717481100000|2024-06-04 06:05:00|12000.3|11998.3|11996.3|11994.3|12000.3|11998.3|11996.3|11994.3|21
1717481400000|2024-06-04 06:10:00|11995.8|11993.8|11995.3|11993.3|11996.8|11994.8|11993.3|11991.3|15
1717481700000|2024-06-04 06:15:00|11996.8|11994.8|11996.8|11994.8|11997.3|11995.3|11993.8|11991.8|25
1717482000000|2024-06-04 06:20:00|11997.3|11995.3|11994.8|11992.8|11998.8|11996.8|11993.8|11991.8|11
1717482300000|2024-06-04 06:25:00|11994.3|11992.3|11986.8|11984.8|11995.3|11993.3|11986.8|11984.8|16
1717482600000|2024-06-04 06:30:00|11987.3|11985.3|11998.8|11996.8|12001.8|11999.8|11986.8|11984.8|119
1717482900000|2024-06-04 06:35:00|11999.3|11997.3|11995.8|11993.8|11999.8|11997.8|11993.8|11991.8|44
1717483200000|2024-06-04 06:40:00|11995.3|11993.3|12002.8|12000.8|12007.8|12005.8|11995.3|11993.3|101
1717483500000|2024-06-04 06:45:00|12002.3|12000.3|12000.3|11998.3|12005.3|12003.3|12000.3|11998.3|53
1717483800000|2024-06-04 06:50:00|12000.8|11998.8|12000.3|11998.3|12003.8|12001.8|11999.3|11997.3|37
1717484100000|2024-06-04 06:55:00|11999.8|11997.8|11999.3|11997.3|12008.8|12006.8|11998.8|11996.8|127
1717484400000|2024-06-04 07:00:00|11999.8|11997.8|12011.8|12009.8|12013.3|12011.3|11993.3|11991.3|544
1717484700000|2024-06-04 07:05:00|12012.3|12010.3|12013.8|12011.8|12016.8|12014.8|12007.3|12005.3|238
1717485000000|2024-06-04 07:10:00|12013.3|12011.3|12009.3|12007.3|12015.8|12013.8|12001.3|11999.3|214
1717485300000|2024-06-04 07:15:00|12009.8|12007.8|12006.3|12004.3|12014.3|12012.3|12003.8|12001.8|156
1717485600000|2024-06-04 07:20:00|12005.3|12003.3|11994.3|11992.3|12007.8|12005.8|11990.3|11988.3|199
1717485900000|2024-06-04 07:25:00|11994.8|11992.8|11997.8|11995.8|11998.8|11996.8|11992.3|11990.3|171
1717486200000|2024-06-04 07:30:00|11998.3|11996.3|12004.3|12002.3|12008.3|12006.3|11996.3|11994.3|302
1717486500000|2024-06-04 07:35:00|12004.8|12002.8|12007.8|12005.8|12010.8|12008.8|12002.3|12000.3|214
1717486800000|2024-06-04 07:40:00|12008.5|12006.5|12015.5|12013.5|12019|12017|12008|12006|144
1717487100000|2024-06-04 07:45:00|12015|12013|12007.5|12005.5|12015|12013|12007.5|12005.5|129
1717487400000|2024-06-04 07:50:00|12008|12006|12017.5|12015.5|12019.5|12017.5|12007|12005|105
1717487700000|2024-06-04 07:55:00|12018|12016|12015|12013|12018|12016|12011|12009|178
1717488000000|2024-06-04 08:00:00|12014.5|12012.5|12006|12004|12015|12013|12001|11999|137
1717488300000|2024-06-04 08:05:00|12005.5|12003.5|12007.5|12005.5|12011|12009|12003|12001|118
1717488600000|2024-06-04 08:10:00|12008|12006|11998|11996|12008|12006|11993|11991|99
1717488900000|2024-06-04 08:15:00|11998.5|11996.5|11996|11994|12002|12000|11995|11993|98
1717489200000|2024-06-04 08:20:00|11996.5|11994.5|11994.5|11992.5|11999|11997|11993|11991|423
1717489500000|2024-06-04 08:25:00|11994|11992|11988|11986|11995|11993|11982.5|11980.5|103
1717489800000|2024-06-04 08:30:00|11988.5|11986.5|11981|11979|11993|11991|11980|11978|125
1717490100000|2024-06-04 08:35:00|11980.5|11978.5|11975|11973|11980.5|11978.5|11968.5|11966.5|175
1717490400000|2024-06-04 08:40:00|11974.5|11972.5|11986.5|11984.5|11987|11985|11974.5|11972.5|201
1717490700000|2024-06-04 08:45:00|11986|11984|11985.5|11983.5|11992|11990|11983|11981|122
1717491000000|2024-06-04 08:50:00|11985|11983|11982|11980|11985|11983|11974.5|11972.5|141
1717491300000|2024-06-04 08:55:00|11981.5|11979.5|11981.5|11979.5|11985.5|11983.5|11978.5|11976.5|157
1717491600000|2024-06-04 09:00:00|11983|11981|11973.5|11971.5|11988.5|11986.5|11973.5|11971.5|187
1717491900000|2024-06-04 09:05:00|11974|11972|11973.5|11971.5|11983|11981|11973.5|11971.5|95
1717492200000|2024-06-04 09:10:00|11974|11972|11983|11981|11984|11982|11974|11972|71
1717492500000|2024-06-04 09:15:00|11983.5|11981.5|11975.5|11973.5|11983.5|11981.5|11972.5|11970.5|82
1717492800000|2024-06-04 09:20:00|11975|11973|11979.5|11977.5|11981|11979|11971.5|11969.5|96
1717493100000|2024-06-04 09:25:00|11979|11977|11983.5|11981.5|11987|11985|11978.5|11976.5|111
1717493400000|2024-06-04 09:30:00|11984.5|11982.5|11985.5|11983.5|11992|11990|11982|11980|107
1717493700000|2024-06-04 09:35:00|11986|11984|11991.5|11989.5|11992|11990|11981.5|11979.5|85
1717494000000|2024-06-04 09:40:00|11991|11989|11990|11988|11995.5|11993.5|11987.5|11985.5|71
1717494300000|2024-06-04 09:45:00|11989.5|11987.5|11988|11986|11992|11990|11983|11981|157
1717494600000|2024-06-04 09:50:00|11987.5|11985.5|11990.5|11988.5|11993.5|11991.5|11986|11984|67
1717494900000|2024-06-04 09:55:00|11991|11989|11991.5|11989.5|11997.5|11995.5|11989.5|11987.5|73
1717495200000|2024-06-04 10:00:00|11991|11989|11994|11992|11994|11992|11988.5|11986.5|66
1717495500000|2024-06-04 10:05:00|11993|11991|11983.5|11981.5|11995|11993|11983|11981|120
1717495800000|2024-06-04 10:10:00|11984|11982|11990|11988|11990.5|11988.5|11981.5|11979.5|77
1717496100000|2024-06-04 10:15:00|11990.5|11988.5|12004|12002|12005|12003|11989|11987|170
1717496400000|2024-06-04 10:20:00|12005|12003|12005|12003|12007|12005|11999|11997|202
1717496700000|2024-06-04 10:25:00|12005.5|12003.5|12000|11998|12009|12007|11998.5|11996.5|221
1717497000000|2024-06-04 10:30:00|11999|11997|12008|12006|12008|12006|11998|11996|103
1717497300000|2024-06-04 10:35:00|12009|12007|12010.5|12008.5|12012.5|12010.5|12009|12007|110
1717497600000|2024-06-04 10:40:00|12010|12008|12005.5|12003.5|12012|12010|12004|12002|169
1717497900000|2024-06-04 10:45:00|12006|12004|12007|12005|12010.5|12008.5|12004.5|12002.5|91
1717498200000|2024-06-04 10:50:00|12007.5|12005.5|12009.5|12007.5|12015.5|12013.5|12007|12005|89
1717498500000|2024-06-04 10:55:00|12010|12008|12011|12009|12012|12010|12005.5|12003.5|90
1717498800000|2024-06-04 11:00:00|12010.5|12008.5|12020.5|12018.5|12020.5|12018.5|12010.5|12008.5|115
1717499100000|2024-06-04 11:05:00|12020|12018|12022|12020|12022|12020|12018|12016|76
1717499400000|2024-06-04 11:10:00|12022.5|12020.5|12027|12025|12027|12025|12021|12019|240
1717499700000|2024-06-04 11:15:00|12026.5|12024.5|12034|12032|12035|12033|12025|12023|134
1717500000000|2024-06-04 11:20:00|12033.5|12031.5|12031.5|12029.5|12034.5|12032.5|12029.5|12027.5|119
1717500300000|2024-06-04 11:25:00|12032|12030|12032.5|12030.5|12038|12036|12031|12029|146
1717500600000|2024-06-04 11:30:00|12032|12030|12041|12039|12041.5|12039.5|12031|12029|135
1717500900000|2024-06-04 11:35:00|12041.5|12039.5|12048|12046|12048|12046|12040|12038|224
1717501200000|2024-06-04 11:40:00|12046.4|12044.4|12051.9|12049.9|12052.4|12050.4|12043.9|12041.9|203
1717501500000|2024-06-04 11:45:00|12051.4|12049.4|12047.4|12045.4|12051.9|12049.9|12045.4|12043.4|160
1717501800000|2024-06-04 11:50:00|12047.9|12045.9|12050.9|12048.9|12051.4|12049.4|12042.4|12040.4|195
1717502100000|2024-06-04 11:55:00|12050.4|12048.4|12052.4|12050.4|12053.4|12051.4|12048.4|12046.4|188
1717502400000|2024-06-04 12:00:00|12050.9|12048.9|12042.4|12040.4|12052.4|12050.4|12039.4|12037.4|263
1717502700000|2024-06-04 12:05:00|12041.9|12039.9|12045.4|12043.4|12046.4|12044.4|12041.9|12039.9|219
1717503000000|2024-06-04 12:10:00|12045.9|12043.9|12050.9|12048.9|12051.4|12049.4|12042.4|12040.4|212
1717503300000|2024-06-04 12:15:00|12051.4|12049.4|12051.4|12049.4|12053.4|12051.4|12046.9|12044.9|114
1717503600000|2024-06-04 12:20:00|12051.9|12049.9|12053.9|12051.9|12056.4|12054.4|12049.9|12047.9|135
1717503900000|2024-06-04 12:25:00|12053.4|12051.4|12053.4|12051.4|12057.4|12055.4|12052.4|12050.4|105
1717504200000|2024-06-04 12:30:00|12052.9|12050.9|12055.4|12053.4|12055.9|12053.9|12052.4|12050.4|139
1717504500000|2024-06-04 12:35:00|12054.9|12052.9|12055.4|12053.4|12056.4|12054.4|12052.4|12050.4|116
1717504800000|2024-06-04 12:40:00|12055.9|12053.9|12056.9|12054.9|12058.4|12056.4|12054.9|12052.9|108
1717505100000|2024-06-04 12:45:00|12057.4|12055.4|12061.4|12059.4|12065.4|12063.4|12056.4|12054.4|148
1717505400000|2024-06-04 12:50:00|12060.9|12058.9|12061.4|12059.4|12066.9|12064.9|12060.4|12058.4|174
1717505700000|2024-06-04 12:55:00|12062.4|12060.4|12059.9|12057.9|12062.4|12060.4|12055.4|12053.4|140
1717506000000|2024-06-04 13:00:00|12060.4|12058.4|12052.4|12050.4|12061.4|12059.4|12052.4|12050.4|162
1717506300000|2024-06-04 13:05:00|12052.9|12050.9|12055.4|12053.4|12056.4|12054.4|12050.4|12048.4|116
1717506600000|2024-06-04 13:10:00|12055.9|12053.9|12054.4|12052.4|12061.4|12059.4|12054.4|12052.4|172
1717506900000|2024-06-04 13:15:00|12052.9|12050.9|12054.4|12052.4|12058.4|12056.4|12052.4|12050.4|148
1717507200000|2024-06-04 13:20:00|12055.4|12053.4|12057.4|12055.4|12058.4|12056.4|12052.4|12050.4|141
1717507500000|2024-06-04 13:25:00|12057.9|12055.9|12053.4|12051.4|12059.4|12057.4|12051.9|12049.9|137
1717507800000|2024-06-04 13:30:00|12053.9|12051.9|12033.9|12031.9|12055.4|12053.4|12032.9|12030.9|266
1717508100000|2024-06-04 13:35:00|12033.4|12031.4|12034.9|12032.9|12039.9|12037.9|12029.4|12027.4|173
1717508400000|2024-06-04 13:40:00|12035.4|12033.4|12038.4|12036.4|12040.4|12038.4|12029.9|12027.9|167
1717508700000|2024-06-04 13:45:00|12037.9|12035.9|12037.9|12035.9|12044.9|12042.9|12037.4|12035.4|185
1717509000000|2024-06-04 13:50:00|12038.4|12036.4|12032.4|12030.4|12043.4|12041.4|12031.4|12029.4|120
1717509300000|2024-06-04 13:55:00|12032.9|12030.9|12038.9|12036.9|12038.9|12036.9|12027.4|12025.4|174
1717509600000|2024-06-04 14:00:00|12036.4|12034.4|12042.9|12040.9|12050.9|12048.9|12036.4|12034.4|659
1717509900000|2024-06-04 14:05:00|12042.4|12040.4|12032.4|12030.4|12043.4|12041.4|12032.4|12030.4|222
1717510200000|2024-06-04 14:10:00|12032.8|12030.8|12027.3|12025.3|12036.8|12034.8|12022.8|12020.8|318
1717510500000|2024-06-04 14:15:00|12026.8|12024.8|12030.8|12028.8|12038.8|12036.8|12024.8|12022.8|197
1717510800000|2024-06-04 14:20:00|12031.8|12029.8|12012.8|12010.8|12035.8|12033.8|12012.8|12010.8|177
1717511100000|2024-06-04 14:25:00|12013.3|12011.3|12021.8|12019.8|12022.8|12020.8|12013.3|12011.3|184
1717511400000|2024-06-04 14:30:00|12020.3|12018.3|12012.8|12010.8|12027.8|12025.8|12012.3|12010.3|235
1717511700000|2024-06-04 14:35:00|12013.8|12011.8|12006.8|12004.8|12014.8|12012.8|12001.8|11999.8|129
1717512000000|2024-06-04 14:40:00|12007.8|12005.8|12017.3|12015.3|12019.8|12017.8|12007.8|12005.8|116
1717512300000|2024-06-04 14:45:00|12016.8|12014.8|12007.3|12005.3|12019.3|12017.3|12004.8|12002.8|132
1717512600000|2024-06-04 14:50:00|12007.8|12005.8|12009.8|12007.8|12012.8|12010.8|12003.8|12001.8|108
1717512900000|2024-06-04 14:55:00|12009.3|12007.3|12006.8|12004.8|12009.3|12007.3|12002.8|12000.8|186
1717513200000|2024-06-04 15:00:00|12007.3|12005.3|12008.8|12006.8|12012.8|12010.8|12005.8|12003.8|278
1717513500000|2024-06-04 15:05:00|12008.3|12006.3|12012.8|12010.8|12013.8|12011.8|12003.8|12001.8|312
1717513800000|2024-06-04 15:10:00|12013.3|12011.3|12007.3|12005.3|12015.8|12013.8|12006.3|12004.3|279
1717514100000|2024-06-04 15:15:00|12006.8|12004.8|12018.3|12016.3|12018.8|12016.8|12006.8|12004.8|771
1717514400000|2024-06-04 15:20:00|12017.8|12015.8|12013.8|12011.8|12018.8|12016.8|12013.3|12011.3|319
1717514700000|2024-06-04 15:25:00|12013.3|12011.3|12011.8|12009.8|12015.8|12013.8|12008.8|12006.8|1196
1717515000000|2024-06-04 15:30:00|12010.8|12008.8|12003.8|12001.8|12011.8|12009.8|12000.8|11998.8|852
1717515300000|2024-06-04 15:35:00|12004.3|12002.3|12007.3|12005.3|12007.8|12005.8|12000.8|11998.8|187
1717515600000|2024-06-04 15:40:00|12006.8|12004.8|12009.3|12007.3|12009.8|12007.8|12004.8|12002.8|108
1717515900000|2024-06-04 15:45:00|12008.8|12006.8|12008.8|12006.8|12012.8|12010.8|12005.3|12003.3|44
1717516200000|2024-06-04 15:50:00|12008.3|12006.3|12008.3|12006.3|12011.8|12009.8|12007.3|12005.3|46
1717516500000|2024-06-04 15:55:00|12008.8|12006.8|12003.8|12001.8|12009.8|12007.8|12003.3|12001.3|75
1717516800000|2024-06-04 16:00:00|12004.3|12002.3|12006.3|12004.3|12006.8|12004.8|11996.3|11994.3|79
1717517100000|2024-06-04 16:05:00|12006.8|12004.8|12004.3|12002.3|12007.8|12005.8|12001.8|11999.8|131
1717517400000|2024-06-04 16:10:00|12005.3|12003.3|12007.8|12005.8|12007.8|12005.8|12003.8|12001.8|24
1717517700000|2024-06-04 16:15:00|12007.3|12005.3|12001.3|11999.3|12007.3|12005.3|11998.8|11996.8|57
1717518000000|2024-06-04 16:20:00|12000.8|11998.8|12004.8|12002.8|12004.8|12002.8|12000.8|11998.8|12
1717518300000|2024-06-04 16:25:00|12005.8|12003.8|12014.3|12012.3|12015.8|12013.8|12005.8|12003.8|49
1717518600000|2024-06-04 16:30:00|12014.8|12012.8|12010.8|12008.8|12015.3|12013.3|12008.3|12006.3|18
1717518900000|2024-06-04 16:35:00|12011.3|12009.3|12011.3|12009.3|12012.8|12010.8|12007.3|12005.3|22
1717519200000|2024-06-04 16:40:00|12011.8|12009.8|12017.8|12015.8|12018.8|12016.8|12009.8|12007.8|22
1717519500000|2024-06-04 16:45:00|12017.3|12015.3|12022.8|12020.8|12023.8|12021.8|12016.8|12014.8|20
1717519800000|2024-06-04 16:50:00|12022.3|12020.3|12018.3|12016.3|12022.3|12020.3|12013.3|12011.3|44
1717520100000|2024-06-04 16:55:00|12018.8|12016.8|12019.3|12017.3|12021.8|12019.8|12018.3|12016.3|16
1717520400000|2024-06-04 17:00:00|12019.8|12017.8|12017.3|12015.3|12020.3|12018.3|12014.3|12012.3|5
1717520700000|2024-06-04 17:05:00|12017.8|12015.8|12012.3|12010.3|12018.3|12016.3|12011.3|12009.3|3
1717521000000|2024-06-04 17:10:00|12012.8|12010.8|12018.8|12016.8|12019.8|12017.8|12011.8|12009.8|12
1717521300000|2024-06-04 17:15:00|12018.3|12016.3|12020.3|12018.3|12020.8|12018.8|12017.3|12015.3|20
1717521600000|2024-06-04 17:20:00|12020.8|12018.8|12017.3|12015.3|12022.8|12020.8|12017.3|12015.3|11
1717521900000|2024-06-04 17:25:00|12016.8|12014.8|12022.3|12020.3|12022.3|12020.3|12011.3|12009.3|42
1717522200000|2024-06-04 17:30:00|12022.8|12020.8|12015.8|12013.8|12024.8|12022.8|12014.8|12012.8|22
1717522500000|2024-06-04 17:35:00|12015.3|12013.3|12016.8|12014.8|12017.3|12015.3|12013.8|12011.8|14
1717522800000|2024-06-04 17:40:00|12017.3|12015.3|12015.8|12013.8|12019.8|12017.8|12015.8|12013.8|10
1717523100000|2024-06-04 17:45:00|12016.3|12014.3|12018.3|12016.3|12018.3|12016.3|12016.3|12014.3|13
1717523400000|2024-06-04 17:50:00|12018.8|12016.8|12021.3|12019.3|12021.8|12019.8|12017.8|12015.8|5
1717523700000|2024-06-04 17:55:00|12021.8|12019.8|12019.8|12017.8|12023.3|12021.3|12018.3|12016.3|4
1717524000000|2024-06-04 18:00:00|12020.3|12018.3|12020.8|12018.8|12021.3|12019.3|12018.3|12016.3|7
1717524300000|2024-06-04 18:05:00|12020.3|12018.3|12022.8|12020.8|12024.3|12022.3|12018.8|12016.8|3
1717524600000|2024-06-04 18:10:00|12021.8|12019.8|12025.8|12023.8|12026.3|12024.3|12021.8|12019.8|12
1717524900000|2024-06-04 18:15:00|12026.3|12024.3|12031.3|12029.3|12032.3|12030.3|12025.8|12023.8|19
1717525200000|2024-06-04 18:20:00|12031.8|12029.8|12038.3|12036.3|12039.3|12037.3|12031.8|12029.8|31
1717525500000|2024-06-04 18:25:00|12038.8|12036.8|12038.3|12036.3|12038.8|12036.8|12032.8|12030.8|7
1717525800000|2024-06-04 18:30:00|12038.8|12036.8|12034.3|12032.3|12038.8|12036.8|12033.8|12031.8|18
1717526100000|2024-06-04 18:35:00|12034.8|12032.8|12035.8|12033.8|12036.3|12034.3|12033.3|12031.3|4
1717526400000|2024-06-04 18:40:00|12035.3|12033.3|12039.3|12037.3|12039.8|12037.8|12034.8|12032.8|10
1717526700000|2024-06-04 18:45:00|12039.8|12037.8|12040.3|12038.3|12041.8|12039.8|12038.8|12036.8|21
1717527000000|2024-06-04 18:50:00|12040.8|12038.8|12038.3|12036.3|12042.3|12040.3|12036.3|12034.3|27
1717527300000|2024-06-04 18:55:00|12038.8|12036.8|12034.3|12032.3|12040.3|12038.3|12032.8|12030.8|16
1717527600000|2024-06-04 19:00:00|12034.8|12032.8|12018.8|12016.8|12035.3|12033.3|12017.8|12015.8|11
1717527900000|2024-06-04 19:05:00|12018.3|12016.3|12020.8|12018.8|12021.3|12019.3|12014.8|12012.8|10
1717528200000|2024-06-04 19:10:00|12021.3|12019.3|12022.8|12020.8|12024.3|12022.3|12018.8|12016.8|8
1717528500000|2024-06-04 19:15:00|12022.3|12020.3|12024.8|12022.8|12027.8|12025.8|12022.3|12020.3|13
1717528800000|2024-06-04 19:20:00|12024.3|12022.3|12028.3|12026.3|12028.3|12026.3|12022.8|12020.8|13
1717529100000|2024-06-04 19:25:00|12027.8|12025.8|12030.3|12028.3|12030.3|12028.3|12025.8|12023.8|5
1717529400000|2024-06-04 19:30:00|12029.8|12027.8|12030.8|12028.8|12032.3|12030.3|12027.3|12025.3|16
1717529700000|2024-06-04 19:35:00|12030.3|12028.3|12028.3|12026.3|12031.3|12029.3|12024.3|12022.3|6
1717530000000|2024-06-04 19:40:00|12028.8|12026.8|12037.3|12035.3|12037.8|12035.8|12028.8|12026.8|20
1717530300000|2024-06-04 19:45:00|12036.8|12034.8|12039.3|12037.3|12041.3|12039.3|12032.3|12030.3|79
1717530600000|2024-06-04 19:50:00|12039.8|12037.8|12043.8|12041.8|12045.3|12043.3|12039.3|12037.3|22
1717530900000|2024-06-04 19:55:00|12044.3|12042.3|12042.8|12036.8|12045.8|12043.8|12040.3|12036.7|44
1717531200000|2024-06-04 20:00:00|12043.8|12037.8|12041.7|12035.7|12044.8|12038.8|12039.4|12033.4|0
1717531500000|2024-06-04 20:05:00|12042|12036|12043.8|12037.8|12044.8|12038.8|12041|12035|0
1717531800000|2024-06-04 20:10:00|12044.1|12038.1|12044.8|12038.8|12046.1|12040.1|12044.1|12038.1|0
1717532100000|2024-06-04 20:15:00|12044.5|12038.5|12046.5|12040.5|12046.8|12040.8|12044.5|12038.5|0
1717532400000|2024-06-04 20:20:00|12046.1|12040.1|12046.1|12040.1|12047.1|12041.1|12046.1|12040.1|0
1717532700000|2024-06-04 20:25:00|12046.5|12040.5|12045.5|12039.5|12046.5|12040.5|12044.8|12038.8|0
1717533000000|2024-06-04 20:30:00|12045.1|12039.1|12045.5|12039.5|12046.1|12040.1|12045.1|12039.1|0
1717533300000|2024-06-04 20:35:00|12045.8|12039.8|12044.8|12038.8|12045.8|12039.8|12044.1|12038.1|0
1717533600000|2024-06-04 20:40:00|12044.5|12038.5|12046.5|12040.5|12046.8|12040.8|12044.5|12038.5|0
1717533900000|2024-06-04 20:45:00|12046.1|12040.1|12046.8|12040.8|12046.8|12040.8|12046.1|12040.1|0
1717534200000|2024-06-04 20:50:00|12047|12041|12047.1|12041.1|12047.6|12041.6|12046.8|12040.8|0
1717534500000|2024-06-04 20:55:00|12046.8|12040.8|12044.9|12038.9|12046.8|12040.8|12044.9|12038.9|0
1717534800000|2024-06-04 21:00:00|12045.1|12039.1|12045.2|12039.2|12045.7|12039.7|12044.8|12038.8|0
1717535100000|2024-06-04 21:05:00|12045.4|12039.4|12045.9|12039.9|12046.2|12040.2|12045.2|12039.2|0
1717535400000|2024-06-04 21:10:00|12045.7|12039.7|12045.6|12039.6|12045.7|12039.7|12045.3|12039.3|0
1717535700000|2024-06-04 21:15:00|12045.4|12039.4|12045.3|12039.3|12045.7|12039.7|12045.1|12039.1|0
1717536000000|2024-06-04 21:20:00|12045.1|12039.1|12044.7|12038.7|12045.3|12039.3|12044.7|12038.7|0
1717536300000|2024-06-04 21:25:00|12044.9|12038.9|12045|12039|12045.3|12039.3|12044.7|12038.7|0
1717536600000|2024-06-04 21:30:00|12045.3|12039.3|12044.7|12038.7|12045.3|12039.3|12044.7|12038.7|0
1717536900000|2024-06-04 21:35:00|12045|12039|12045.3|12039.3|12045.4|12039.4|12044.6|12038.6|0
1717537200000|2024-06-04 21:40:00|12045.4|12039.4|12045.1|12039.1|12045.4|12039.4|12045|12039|0
1717537500000|2024-06-04 21:45:00|12044.9|12038.9|12044.7|12038.7|12045|12039|12044.6|12038.6|0
1717537800000|2024-06-04 21:50:00|12044.9|12038.9|12045.1|12039.1|12045.3|12039.3|12044.7|12038.7|0
1717538100000|2024-06-04 21:55:00|12045|12039|12045.1|12039.1|12045.3|12039.3|12045|12039|0
1717538400000|2024-06-04 22:00:00|12045.2|12039.2|12045.6|12039.6|12048.2|12042.2|12045.2|12039.2|0
1717538700000|2024-06-04 22:05:00|12045.9|12039.9|12043.5|12037.5|12046.3|12040.3|12042.5|12036.5|0
1717539000000|2024-06-04 22:10:00|12043.6|12037.6|12044.3|12038.3|12044.9|12038.9|12043.6|12037.6|0
1717539300000|2024-06-04 22:15:00|12044.6|12038.6|12044.6|12038.6|12045.3|12039.3|12044.3|12038.3|0
1717539600000|2024-06-04 22:20:00|12044.9|12038.9|12045.9|12039.9|12045.9|12039.9|12044.9|12038.9|0
1717539900000|2024-06-04 22:25:00|12045.6|12039.6|12045.9|12039.9|12045.9|12039.9|12045.3|12039.3|0
1717540200000|2024-06-04 22:30:00|12045.6|12039.6|12044|12038|12046|12040|12043.6|12037.6|0
1717540500000|2024-06-04 22:35:00|12044.1|12038.1|12045.6|12039.6|12045.6|12039.6|12044|12038|0
1717540800000|2024-06-04 22:40:00|12045.3|12039.3|12045|12039|12045.6|12039.6|12044.6|12038.6|0
1717541100000|2024-06-04 22:45:00|12045.3|12039.3|12047|12041|12047.3|12041.3|12045.3|12039.3|0
1717541400000|2024-06-04 22:50:00|12046.8|12040.8|12047.3|12041.3|12047.8|12041.8|12046.8|12040.8|0
1717541700000|2024-06-04 22:55:00|12047.4|12041.4|12048.4|12042.4|12048.4|12042.4|12047.4|12041.4|0
1717542000000|2024-06-04 23:00:00|12048.8|12042.8|12050.8|12044.8|12050.8|12044.8|12048.4|12042.4|0
1717542300000|2024-06-04 23:05:00|12050.4|12044.4|12053.2|12047.2|12053.9|12047.9|12050.4|12044.4|0
1717542600000|2024-06-04 23:10:00|12052.9|12046.9|12052.9|12046.9|12053.9|12047.9|12052.9|12046.9|0
1717542900000|2024-06-04 23:15:00|12053.2|12047.2|12051.9|12045.9|12053.2|12047.2|12051.1|12045.1|0
1717543200000|2024-06-04 23:20:00|12051.8|12045.8|12049.4|12043.4|12051.8|12045.8|12049.4|12043.4|0
1717543500000|2024-06-04 23:25:00|12049.1|12043.1|12049.8|12043.8|12050.1|12044.1|12048.8|12042.8|0
1717543800000|2024-06-04 23:30:00|12050|12044|12052.4|12046.4|12052.4|12046.4|12049.8|12043.8|0
1717544100000|2024-06-04 23:35:00|12052.9|12046.9|12050.6|12044.6|12052.9|12046.9|12050.4|12044.4|0
1717544400000|2024-06-04 23:40:00|12050.8|12044.8|12049.4|12043.4|12050.8|12044.8|12049.4|12043.4|0
1717544700000|2024-06-04 23:45:00|12049.8|12043.8|12051.1|12045.1|12051.1|12045.1|12049.4|12043.4|0
1717545000000|2024-06-04 23:50:00|12051|12045|12051.4|12045.4|12051.9|12045.9|12050.1|12044.1|0
1717545300000|2024-06-04 23:55:00|12051.9|12045.9|12052.4|12046.4|12052.7|12046.7|12051.9|12045.9|0
1717545600000|2024-06-05 00:00:00|12052.9|12046.9|12051.9|12045.9|12052.9|12046.9|12051.1|12045.1|0
1717545900000|2024-06-05 00:05:00|12052.1|12046.1|12051.4|12045.4|12052.1|12046.1|12050.4|12044.4|0
1717546200000|2024-06-05 00:10:00|12051.9|12045.9|12052.9|12046.9|12052.9|12046.9|12051.1|12045.1|0
1717546500000|2024-06-05 00:15:00|12052.4|12046.4|12050|12044|12052.9|12046.9|12044.4|12038.4|0
1717546800000|2024-06-05 00:20:00|12050.1|12044.1|12051.5|12045.5|12051.5|12045.5|12048.6|12042.6|0
1717547100000|2024-06-05 00:25:00|12051.4|12045.4|12052.9|12046.9|12052.9|12046.9|12050|12044|0
1717547400000|2024-06-05 00:30:00|12051.5|12045.5|12052.9|12046.9|12052.9|12046.9|12051.5|12045.5|0
1717548000000|2024-06-05 00:40:00|12051.5|12045.5|12050|12044|12051.5|12045.5|12050|12044|0
1717548300000|2024-06-05 00:45:00|12050.7|12044.7|12051.5|12045.5|12051.5|12045.5|12050.7|12044.7|0
1717548600000|2024-06-05 00:50:00|12051.4|12045.4|12047.9|12041.9|12051.5|12045.5|12047.1|12041.1|0
1717548900000|2024-06-05 00:55:00|12048.6|12042.6|12047.1|12041.1|12048.6|12042.6|12047.1|12041.1|0
1717549200000|2024-06-05 01:00:00|12047.2|12041.2|12048.6|12042.6|12048.6|12042.6|12047.1|12041.1|0
1717549500000|2024-06-05 01:05:00|12047.2|12041.2|12048.6|12042.6|12048.6|12042.6|12047.2|12041.2|0
1717549800000|2024-06-05 01:10:00|12047.2|12041.2|12048.6|12042.6|12048.6|12042.6|12047.2|12041.2|0
1717550100000|2024-06-05 01:15:00|12050|12044|12050|12044|12051.4|12045.4|12048.6|12042.6|0
1717550400000|2024-06-05 01:20:00|12048.6|12042.6|12047.1|12041.1|12048.6|12042.6|12045.7|12039.7|0
1717550700000|2024-06-05 01:25:00|12048.5|12042.5|12048.5|12042.5|12048.5|12042.5|12047.1|12041.1|0
1717551000000|2024-06-05 01:30:00|12049.9|12043.9|12048.5|12042.5|12050|12044|12048.5|12042.5|0
1717551300000|2024-06-05 01:35:00|12049.9|12043.9|12050|12044|12050|12044|12048.5|12042.5|0
1717551600000|2024-06-05 01:40:00|12051.4|12045.4|12054.2|12048.2|12054.2|12048.2|12051.4|12045.4|0
1717551900000|2024-06-05 01:45:00|12055|12049|12057.1|12051.1|12058.5|12052.5|12055|12049|0
1717552200000|2024-06-05 01:50:00|12058.5|12052.5|12055.6|12049.6|12058.5|12052.5|12055.6|12049.6|0
1717552500000|2024-06-05 01:55:00|12055.7|12049.7|12058.5|12052.5|12058.5|12052.5|12055.6|12049.6|0
1717552800000|2024-06-05 02:00:00|12059.9|12053.9|12057.1|12051.1|12059.9|12053.9|12055.7|12049.7|0
1717553100000|2024-06-05 02:05:00|12055.7|12049.7|12058.5|12052.5|12058.6|12052.6|12055.7|12049.7|0
1717553400000|2024-06-05 02:10:00|12058.6|12052.6|12058.6|12052.6|12058.6|12052.6|12058.6|12052.6|0
1717554300000|2024-06-05 02:25:00|12057.2|12051.2|12057.2|12051.2|12058.6|12052.6|12057.2|12051.2|0
1717554600000|2024-06-05 02:30:00|12058.6|12052.6|12057.2|12051.2|12060|12054|12057.2|12051.2|0
1717554900000|2024-06-05 02:35:00|12058.6|12052.6|12058.6|12052.6|12058.6|12052.6|12057.2|12051.2|0
1717555500000|2024-06-05 02:45:00|12060|12054|12060|12054|12060|12054|12058.6|12052.6|0
1717555800000|2024-06-05 02:50:00|12058.6|12052.6|12058.6|12052.6|12060|12054|12058.6|12052.6|0
1717556100000|2024-06-05 02:55:00|12058.5|12052.5|12058.6|12052.6|12058.6|12052.6|12057.1|12051.1|0
1717556400000|2024-06-05 03:00:00|12058.5|12052.5|12058.5|12052.5|12058.5|12052.5|12057.1|12051.1|0
1717556700000|2024-06-05 03:05:00|12057.8|12051.8|12058.8|12052.8|12058.8|12052.8|12057.1|12051.1|0
1717557300000|2024-06-05 03:15:00|12058.9|12052.9|12059|12053|12060.4|12054.4|12058.9|12052.9|0
1717557600000|2024-06-05 03:20:00|12058.9|12052.9|12060.4|12054.4|12060.4|12054.4|12058.9|12052.9|0
1717557900000|2024-06-05 03:25:00|12059|12053|12059|12053|12060.4|12054.4|12058.9|12052.9|0
1717558200000|2024-06-05 03:30:00|12060.4|12054.4|12061.8|12055.8|12061.8|12055.8|12059|12053|0
1717559100000|2024-06-05 03:45:00|12060.4|12054.4|12060.4|12054.4|12060.4|12054.4|12060.4|12054.4|0
1717559700000|2024-06-05 03:55:00|12061.1|12055.1|12061.8|12055.8|12061.8|12055.8|12061.1|12055.1|0
1717560000000|2024-06-05 04:00:00|12063.2|12057.2|12061.8|12055.8|12063.2|12057.2|12061.8|12055.8|0
1717560300000|2024-06-05 04:05:00|12062.5|12056.5|12061.8|12055.8|12063.2|12057.2|12061.8|12055.8|0
1717560900000|2024-06-05 04:15:00|12063.2|12057.2|12061.8|12055.8|12063.2|12057.2|12061.8|12055.8|0
1717561200000|2024-06-05 04:20:00|12063.2|12057.2|12061.8|12055.8|12063.3|12057.3|12061.8|12055.8|0
1717561500000|2024-06-05 04:25:00|12063.2|12057.2|12063.3|12057.3|12063.3|12057.3|12063.2|12057.2|0
1717561800000|2024-06-05 04:30:00|12064.7|12058.7|12064.7|12058.7|12064.7|12058.7|12063.3|12057.3|0
1717562100000|2024-06-05 04:35:00|12063.3|12057.3|12063.3|12057.3|12063.3|12057.3|12063.3|12057.3|0
1717562400000|2024-06-05 04:40:00|12064.7|12058.7|12064.7|12058.7|12064.7|12058.7|12064.7|12058.7|0
1717562700000|2024-06-05 04:45:00|12063.3|12057.3|12063.3|12057.3|12063.3|12057.3|12061.9|12055.9|0
1717563300000|2024-06-05 04:55:00|12064.7|12058.7|12058.2|12052.2|12064.7|12058.7|12058.2|12052.2|0
1717563600000|2024-06-05 05:00:00|12056.8|12050.8|12059.7|12053.7|12059.7|12053.7|12056.8|12050.8|0
1717563900000|2024-06-05 05:05:00|12058.3|12052.3|12062.5|12056.5|12062.5|12056.5|12058.2|12052.2|0
1717564200000|2024-06-05 05:10:00|12061.1|12055.1|12061.8|12055.8|12063.9|12057.9|12061.1|12055.1|0
1717564500000|2024-06-05 05:15:00|12062.5|12056.5|12061.1|12055.1|12063.9|12057.9|12059.7|12053.7|0
1717564800000|2024-06-05 05:20:00|12060.4|12054.4|12062.5|12056.5|12062.5|12056.5|12060.4|12054.4|0
1717565100000|2024-06-05 05:25:00|12061.8|12055.8|12061.1|12055.1|12061.8|12055.8|12059.7|12053.7|0
1717565400000|2024-06-05 05:30:00|12059.7|12053.7|12059.7|12053.7|12061.1|12055.1|12059.7|12053.7|0
1717565700000|2024-06-05 05:35:00|12058.2|12052.2|12058.2|12052.2|12059.7|12053.7|12058.2|12052.2|0
1717566000000|2024-06-05 05:40:00|12059.7|12053.7|12059.7|12053.7|12059.7|12053.7|12058.2|12052.2|0
1717566300000|2024-06-05 05:45:00|12059.6|12053.6|12059.6|12053.6|12059.7|12053.7|12058.2|12052.2|0
1717566600000|2024-06-05 05:50:00|12058.2|12052.2|12059.6|12053.6|12059.6|12053.6|12058.1|12052.1|0
1717566900000|2024-06-05 05:55:00|12061|12055|12065.3|12059.3|12065.3|12059.3|12061|12055|0
1717567200000|2024-06-05 06:00:00|12059.3|12057.3|12069.3|12067.3|12071.3|12069.3|12059.3|12057.3|88
1717567500000|2024-06-05 06:05:00|12068.8|12066.8|12065.3|12063.3|12069.3|12067.3|12064.8|12062.8|24
1717567800000|2024-06-05 06:10:00|12064.8|12062.8|12066.8|12064.8|12066.8|12064.8|12064.3|12062.3|32
1717568100000|2024-06-05 06:15:00|12066.3|12064.3|12066.3|12064.3|12066.8|12064.8|12064.8|12062.8|26
1717568400000|2024-06-05 06:20:00|12065.8|12063.8|12065.3|12063.3|12067.8|12065.8|12062.3|12060.3|44
1717568700000|2024-06-05 06:25:00|12064.8|12062.8|12063.3|12061.3|12066.8|12064.8|12061.8|12059.8|23
1717569000000|2024-06-05 06:30:00|12062.8|12060.8|12064.3|12062.3|12066.3|12064.3|12061.3|12059.3|9
1717569300000|2024-06-05 06:35:00|12063.8|12061.8|12063.3|12061.3|12064.8|12062.8|12062.3|12060.3|12
1717569600000|2024-06-05 06:40:00|12062.8|12060.8|12063.3|12061.3|12066.8|12064.8|12062.3|12060.3|16
1717569900000|2024-06-05 06:45:00|12062.3|12060.3|12059.8|12057.8|12063.3|12061.3|12059.8|12057.8|27
1717570200000|2024-06-05 06:50:00|12059.3|12057.3|12059.3|12057.3|12060.8|12058.8|12058.8|12056.8|28
1717570500000|2024-06-05 06:55:00|12058.8|12056.8|12072.3|12070.3|12072.3|12070.3|12058.3|12056.3|135
1717570800000|2024-06-05 07:00:00|12073.8|12071.8|12098.3|12096.3|12101.3|12099.3|12066.8|12064.8|872
1717571100000|2024-06-05 07:05:00|12098.8|12096.8|12099.8|12097.8|12100.3|12098.3|12091.3|12089.3|433
1717571400000|2024-06-05 07:10:00|12098.8|12096.8|12080.3|12078.3|12099.3|12097.3|12078.3|12076.3|318
1717571700000|2024-06-05 07:15:00|12079.8|12077.8|12081.8|12079.8|12090.3|12088.3|12079.3|12077.3|209
1717572000000|2024-06-05 07:20:00|12081.3|12079.3|12086.8|12084.8|12093.3|12091.3|12080.8|12078.8|180
1717572300000|2024-06-05 07:25:00|12087.3|12085.3|12099.3|12097.3|12100.8|12098.8|12081.8|12079.8|203
1717572600000|2024-06-05 07:30:00|12099.8|12097.8|12093.8|12091.8|12104.8|12102.8|12091.3|12089.3|254
1717572900000|2024-06-05 07:35:00|12093.3|12091.3|12093.8|12091.8|12096.8|12094.8|12088.8|12086.8|174
1717573200000|2024-06-05 07:40:00|12093.3|12091.3|12097.3|12095.3|12098.8|12096.8|12090.8|12088.8|166
1717573500000|2024-06-05 07:45:00|12096.8|12094.8|12097.3|12095.3|12101.8|12099.8|12094.3|12092.3|415
1717573800000|2024-06-05 07:50:00|12097.8|12095.8|12103.5|12101.5|12106.5|12104.5|12096.3|12094.3|119
1717574100000|2024-06-05 07:55:00|12103|12101|12099.2|12097.2|12108.5|12106.5|12097.7|12095.7|142
1717574400000|2024-06-05 08:00:00|12098.7|12096.7|12096.2|12094.2|12101.2|12099.2|12094.2|12092.2|155
1717574700000|2024-06-05 08:05:00|12096.7|12094.7|12094.7|12092.7|12102.7|12100.7|12094.2|12092.2|292
1717575000000|2024-06-05 08:10:00|12094.2|12092.2|12093.7|12091.7|12097.7|12095.7|12088.7|12086.7|101
1717575300000|2024-06-05 08:15:00|12092.2|12090.2|12090.7|12088.7|12094.7|12092.7|12088.2|12086.2|113
1717575600000|2024-06-05 08:20:00|12090.2|12088.2|12088.2|12086.2|12091.2|12089.2|12087.7|12085.7|95
1717575900000|2024-06-05 08:25:00|12087.7|12085.7|12089.7|12087.7|12091.7|12089.7|12084.7|12082.7|150
1717576200000|2024-06-05 08:30:00|12089.2|12087.2|12097.7|12095.7|12101.7|12099.7|12087.7|12085.7|93
1717576500000|2024-06-05 08:35:00|12097.2|12095.2|12099.7|12097.7|12101.7|12099.7|12094.7|12092.7|103
1717576800000|2024-06-05 08:40:00|12100.2|12098.2|12103.2|12101.2|12104.2|12102.2|12098.7|12096.7|77
1717577100000|2024-06-05 08:45:00|12103.7|12101.7|12102.2|12100.2|12103.7|12101.7|12098.7|12096.7|67
1717577400000|2024-06-05 08:50:00|12101.7|12099.7|12108.7|12106.7|12109.2|12107.2|12101.7|12099.7|100
1717577700000|2024-06-05 08:55:00|12109.2|12107.2|12099.2|12097.2|12109.2|12107.2|12099.2|12097.2|94
1717578000000|2024-06-05 09:00:00|12100.7|12098.7|12109.2|12107.2|12109.7|12107.7|12100.2|12098.2|63
1717578300000|2024-06-05 09:05:00|12109.7|12107.7|12115.2|12113.2|12115.2|12113.2|12109.2|12107.2|88
1717578600000|2024-06-05 09:10:00|12114.7|12112.7|12110.7|12108.7|12117.2|12115.2|12109.7|12107.7|140
1717578900000|2024-06-05 09:15:00|12109.7|12107.7|12116.7|12114.7|12116.7|12114.7|12108.7|12106.7|98
1717579200000|2024-06-05 09:20:00|12117.2|12115.2|12117.7|12115.7|12118.7|12116.7|12114.7|12112.7|176
1717579500000|2024-06-05 09:25:00|12118.7|12116.7|12115.2|12113.2|12120.2|12118.2|12114.7|12112.7|156
1717579800000|2024-06-05 09:30:00|12115.7|12113.7|12118.7|12116.7|12120.7|12118.7|12115.7|12113.7|119
1717580100000|2024-06-05 09:35:00|12117.7|12115.7|12113.7|12111.7|12120.7|12118.7|12112.7|12110.7|451
1717580400000|2024-06-05 09:40:00|12113.2|12111.2|12109.2|12107.2|12115.7|12113.7|12108.7|12106.7|104
1717580700000|2024-06-05 09:45:00|12109.7|12107.7|12103.7|12101.7|12110.2|12108.2|12101.7|12099.7|96
1717581000000|2024-06-05 09:50:00|12104.2|12102.2|12109.7|12107.7|12110.2|12108.2|12103.7|12101.7|96
1717581300000|2024-06-05 09:55:00|12110.2|12108.2|12108.7|12106.7|12111.7|12109.7|12106.7|12104.7|60
1717581600000|2024-06-05 10:00:00|12109.7|12107.7|12109.7|12107.7|12110.7|12108.7|12107.2|12105.2|123
1717581900000|2024-06-05 10:05:00|12109.2|12107.2|12112.2|12110.2|12112.7|12110.7|12107.2|12105.2|46
1717582200000|2024-06-05 10:10:00|12112.7|12110.7|12117.7|12115.7|12118.2|12116.2|12111.7|12109.7|63
1717582500000|2024-06-05 10:15:00|12118.7|12116.7|12120.7|12118.7|12121.7|12119.7|12116.7|12114.7|73
1717582800000|2024-06-05 10:20:00|12121.2|12119.2|12122.7|12120.7|12122.7|12120.7|12117.7|12115.7|165
1717583100000|2024-06-05 10:25:00|12122.2|12120.2|12121.2|12119.2|12123.2|12121.2|12119.7|12117.7|49
1717583400000|2024-06-05 10:30:00|12120.7|12118.7|12122.2|12120.2|12122.7|12120.7|12118.7|12116.7|72
1717583700000|2024-06-05 10:35:00|12121.7|12119.7|12118.7|12116.7|12123.7|12121.7|12118.7|12116.7|85
1717584000000|2024-06-05 10:40:00|12119.2|12117.2|12114.7|12112.7|12119.7|12117.7|12113.7|12111.7|60
1717584300000|2024-06-05 10:45:00|12115.7|12113.7|12123.7|12121.7|12123.7|12121.7|12115.2|12113.2|65
1717584600000|2024-06-05 10:50:00|12123.2|12121.2|12122.7|12120.7|12125.7|12123.7|12121.7|12119.7|102
1717584900000|2024-06-05 10:55:00|12122.2|12120.2|12121.7|12119.7|12122.7|12120.7|12119.7|12117.7|48
1717585200000|2024-06-05 11:00:00|12122.2|12120.2|12117.2|12115.2|12122.7|12120.7|12116.2|12114.2|68
1717585500000|2024-06-05 11:05:00|12117.7|12115.7|12119.7|12117.7|12120.7|12118.7|12117.2|12115.2|76
1717585800000|2024-06-05 11:10:00|12119.2|12117.2|12127.7|12125.7|12127.7|12125.7|12119.2|12117.2|53
1717586100000|2024-06-05 11:15:00|12128.2|12126.2|12125.7|12123.7|12128.7|12126.7|12123.7|12121.7|75
1717586400000|2024-06-05 11:20:00|12125.2|12123.2|12123.2|12121.2|12128.2|12126.2|12120.7|12118.7|75
1717586700000|2024-06-05 11:25:00|12122.7|12120.7|12129.2|12127.2|12129.7|12127.7|12122.2|12120.2|122
1717587000000|2024-06-05 11:30:00|12129.7|12127.7|12126.7|12124.7|12131.7|12129.7|12125.7|12123.7|170
1717587300000|2024-06-05 11:35:00|12126.2|12124.2|12126.7|12124.7|12126.7|12124.7|12122.7|12120.7|68
1717587600000|2024-06-05 11:40:00|12125.5|12123.5|12126.5|12124.5|12129|12127|12124.5|12122.5|98
1717587900000|2024-06-05 11:45:00|12127|12125|12130.5|12128.5|12131.5|12129.5|12126.5|12124.5|117
1717588200000|2024-06-05 11:50:00|12130|12128|12129.5|12127.5|12132|12130|12128|12126|125
1717588500000|2024-06-05 11:55:00|12129|12127|12124|12122|12129.5|12127.5|12123.5|12121.5|120
1717588800000|2024-06-05 12:00:00|12124.5|12122.5|12131.5|12129.5|12131.5|12129.5|12124.5|12122.5|218
1717589100000|2024-06-05 12:05:00|12131|12129|12132|12130|12134.5|12132.5|12129.5|12127.5|122
1717589400000|2024-06-05 12:10:00|12132.5|12130.5|12129|12127|12132.5|12130.5|12128.5|12126.5|218
1717589700000|2024-06-05 12:15:00|12129.5|12127.5|12126|12124|12132|12130|12122.5|12120.5|245
1717590000000|2024-06-05 12:20:00|12126.5|12124.5|12130|12128|12130.5|12128.5|12125.5|12123.5|190
1717590300000|2024-06-05 12:25:00|12130.5|12128.5|12132.5|12130.5|12134.5|12132.5|12129.5|12127.5|139
1717590600000|2024-06-05 12:30:00|12132|12130|12135.5|12133.5|12137|12135|12128.5|12126.5|224
1717590900000|2024-06-05 12:35:00|12134.5|12132.5|12137.5|12135.5|12137.5|12135.5|12134.5|12132.5|90
1717591200000|2024-06-05 12:40:00|12138.5|12136.5|12141|12139|12141.5|12139.5|12134.5|12132.5|284
1717591500000|2024-06-05 12:45:00|12140.5|12138.5|12148.5|12146.5|12149.5|12147.5|12139.5|12137.5|199
1717591800000|2024-06-05 12:50:00|12149|12147|12153.5|12151.5|12155.5|12153.5|12148.5|12146.5|130
1717592100000|2024-06-05 12:55:00|12153|12151|12150|12148|12156.5|12154.5|12149.5|12147.5|311
1717592400000|2024-06-05 13:00:00|12150.5|12148.5|12148.5|12146.5|12154.5|12152.5|12147.5|12145.5|297
1717592700000|2024-06-05 13:05:00|12148|12146|12150.5|12148.5|12152.5|12150.5|12148|12146|272
1717593000000|2024-06-05 13:10:00|12151|12149|12149.5|12147.5|12151|12149|12145.5|12143.5|171
1717593300000|2024-06-05 13:15:00|12150|12148|12151|12149|12152|12150|12146.5|12144.5|128
1717593600000|2024-06-05 13:20:00|12150.5|12148.5|12150|12148|12153|12151|12148.5|12146.5|255
1717593900000|2024-06-05 13:25:00|12149.5|12147.5|12142.5|12140.5|12150.5|12148.5|12142.5|12140.5|151
1717594200000|2024-06-05 13:30:00|12143|12141|12137.5|12135.5|12144.5|12142.5|12134.5|12132.5|163
1717594500000|2024-06-05 13:35:00|12136.5|12134.5|12132|12130|12137.5|12135.5|12129.5|12127.5|148
1717594800000|2024-06-05 13:40:00|12132.5|12130.5|12128|12126|12132.5|12130.5|12117.5|12115.5|214
1717595100000|2024-06-05 13:45:00|12128.5|12126.5|12115.5|12113.5|12129|12127|12115.5|12113.5|204
1717595400000|2024-06-05 13:50:00|12114.5|12112.5|12111|12109|12115.5|12113.5|12109|12107|221
1717595700000|2024-06-05 13:55:00|12111.5|12109.5|12109|12107|12111.5|12109.5|12107|12105|208
1717596000000|2024-06-05 14:00:00|12097.5|12095.5|12111.5|12109.5|12113|12111|12092|12090|400
1717596300000|2024-06-05 14:05:00|12112|12110|12100|12098|12112|12110|12100|12098|165
1717596600000|2024-06-05 14:10:00|12100.1|12098.1|12102.6|12100.6|12110.6|12108.6|12100.1|12098.1|205
1717596900000|2024-06-05 14:15:00|12103.1|12101.1|12103.6|12101.6|12111.1|12109.1|12102.6|12100.6|172
1717597200000|2024-06-05 14:20:00|12104.6|12102.6|12117.6|12115.6|12119.1|12117.1|12104.1|12102.1|258
1717597500000|2024-06-05 14:25:00|12117.1|12115.1|12110.6|12108.6|12119.6|12117.6|12110.6|12108.6|175
1717597800000|2024-06-05 14:30:00|12111.6|12109.6|12119.6|12117.6|12120.6|12118.6|12109.6|12107.6|254
1717598100000|2024-06-05 14:35:00|12120.1|12118.1|12125.6|12123.6|12131.6|12129.6|12119.6|12117.6|185
1717598400000|2024-06-05 14:40:00|12126.1|12124.1|12131.6|12129.6|12134.6|12132.6|12126.1|12124.1|174
1717598700000|2024-06-05 14:45:00|12131.1|12129.1|12130.6|12128.6|12133.6|12131.6|12125.6|12123.6|188
1717599000000|2024-06-05 14:50:00|12130.1|12128.1|12140.6|12138.6|12141.6|12139.6|12128.6|12126.6|227
1717599300000|2024-06-05 14:55:00|12141.1|12139.1|12137.6|12135.6|12147.6|12145.6|12137.1|12135.1|170
1717599600000|2024-06-05 15:00:00|12138.6|12136.6|12148.1|12146.1|12150.6|12148.6|12138.1|12136.1|228
1717599900000|2024-06-05 15:05:00|12147.6|12145.6|12141.6|12139.6|12150.1|12148.1|12141.6|12139.6|236
1717600200000|2024-06-05 15:10:00|12141.1|12139.1|12150.6|12148.6|12151.1|12149.1|12141.1|12139.1|412
1717600500000|2024-06-05 15:15:00|12149.6|12147.6|12152.6|12150.6|12152.6|12150.6|12147.1|12145.1|710
1717600800000|2024-06-05 15:20:00|12152.1|12150.1|12145.6|12143.6|12152.6|12150.6|12144.6|12142.6|640
1717601100000|2024-06-05 15:25:00|12146.1|12144.1|12148.1|12146.1|12151.6|12149.6|12146.1|12144.1|1661
1717601400000|2024-06-05 15:30:00|12147.6|12145.6|12148.6|12146.6|12150.1|12148.1|12146.6|12144.6|950
1717601700000|2024-06-05 15:35:00|12148.1|12146.1|12153.1|12151.1|12154.6|12152.6|12147.6|12145.6|430
1717602000000|2024-06-05 15:40:00|12152.6|12150.6|12153.6|12151.6|12155.6|12153.6|12152.6|12150.6|339
1717602300000|2024-06-05 15:45:00|12154.1|12152.1|12152.6|12150.6|12154.6|12152.6|12151.6|12149.6|78
1717602600000|2024-06-05 15:50:00|12152.1|12150.1|12155.1|12153.1|12155.6|12153.6|12151.1|12149.1|63
1717602900000|2024-06-05 15:55:00|12154.6|12152.6|12159.6|12157.6|12160.6|12158.6|12153.6|12151.6|41
1717603200000|2024-06-05 16:00:00|12158.1|12156.1|12157.1|12155.1|12159.1|12157.1|12156.6|12154.6|84
1717603500000|2024-06-05 16:05:00|12156.6|12154.6|12155.1|12153.1|12157.6|12155.6|12153.1|12151.1|27
1717603800000|2024-06-05 16:10:00|12154.6|12152.6|12156.1|12154.1|12158.1|12156.1|12154.6|12152.6|8
1717604100000|2024-06-05 16:15:00|12155.6|12153.6|12152.6|12150.6|12156.1|12154.1|12152.6|12150.6|5
1717604400000|2024-06-05 16:20:00|12151.6|12149.6|12153.1|12151.1|12153.6|12151.6|12150.6|12148.6|21
1717604700000|2024-06-05 16:25:00|12153.6|12151.6|12153.6|12151.6|12153.6|12151.6|12151.1|12149.1|51
1717605000000|2024-06-05 16:30:00|12154.1|12152.1|12154.6|12152.6|12155.1|12153.1|12152.6|12150.6|13
1717605300000|2024-06-05 16:35:00|12154.1|12152.1|12157.6|12155.6|12158.6|12156.6|12154.1|12152.1|24
1717605600000|2024-06-05 16:40:00|12157.1|12155.1|12151.1|12149.1|12157.6|12155.6|12150.6|12148.6|96
1717605900000|2024-06-05 16:45:00|12151.6|12149.6|12150.6|12148.6|12152.6|12150.6|12148.6|12146.6|42
1717606200000|2024-06-05 16:50:00|12151.1|12149.1|12147.6|12145.6|12152.1|12150.1|12146.6|12144.6|36
1717606500000|2024-06-05 16:55:00|12147.1|12145.1|12146.6|12144.6|12147.6|12145.6|12146.6|12144.6|14
1717606800000|2024-06-05 17:00:00|12147.1|12145.1|12148.6|12146.6|12149.6|12147.6|12146.6|12144.6|17
1717607100000|2024-06-05 17:05:00|12149.1|12147.1|12148.6|12146.6|12149.6|12147.6|12148.1|12146.1|17
1717607400000|2024-06-05 17:10:00|12149.1|12147.1|12148.6|12146.6|12150.1|12148.1|12148.6|12146.6|7
1717607700000|2024-06-05 17:15:00|12148.1|12146.1|12147.6|12145.6|12150.1|12148.1|12147.1|12145.1|43
1717608000000|2024-06-05 17:20:00|12146.6|12144.6|12148.6|12146.6|12149.6|12147.6|12143.1|12141.1|38
1717608300000|2024-06-05 17:25:00|12148.1|12146.1|12151.1|12149.1|12151.1|12149.1|12147.6|12145.6|21
1717608600000|2024-06-05 17:30:00|12151.6|12149.6|12149.1|12147.1|12152.6|12150.6|12149.1|12147.1|5
1717608900000|2024-06-05 17:35:00|12149.6|12147.6|12150.1|12148.1|12150.1|12148.1|12148.1|12146.1|8
1717609200000|2024-06-05 17:40:00|12150.6|12148.6|12149.6|12147.6|12151.6|12149.6|12147.1|12145.1|5
1717609500000|2024-06-05 17:45:00|12150.1|12148.1|12151.6|12149.6|12151.6|12149.6|12149.1|12147.1|1
1717609800000|2024-06-05 17:50:00|12151.1|12149.1|12151.1|12149.1|12151.6|12149.6|12149.6|12147.6|4
1717610100000|2024-06-05 17:55:00|12151.6|12149.6|12151.1|12149.1|12151.6|12149.6|12149.1|12147.1|13
1717610400000|2024-06-05 18:00:00|12150.6|12148.6|12153.1|12151.1|12154.1|12152.1|12149.6|12147.6|10
1717610700000|2024-06-05 18:05:00|12152.6|12150.6|12151.6|12149.6|12153.1|12151.1|12151.1|12149.1|11
1717611000000|2024-06-05 18:10:00|12152.1|12150.1|12151.1|12149.1|12152.6|12150.6|12150.6|12148.6|7
1717611300000|2024-06-05 18:15:00|12151.6|12149.6|12152.6|12150.6|12152.6|12150.6|12150.6|12148.6|15
1717611600000|2024-06-05 18:20:00|12153.1|12151.1|12151.1|12149.1|12153.1|12151.1|12149.1|12147.1|7
1717611900000|2024-06-05 18:25:00|12151.6|12149.6|12156.1|12154.1|12156.1|12154.1|12150.6|12148.6|12
1717612200000|2024-06-05 18:30:00|12155.6|12153.6|12157.6|12155.6|12160.1|12158.1|12154.6|12152.6|14
1717612500000|2024-06-05 18:35:00|12158.1|12156.1|12156.6|12154.6|12158.6|12156.6|12156.6|12154.6|29
1717612800000|2024-06-05 18:40:00|12157.1|12155.1|12158.1|12156.1|12159.1|12157.1|12156.1|12154.1|11
1717613100000|2024-06-05 18:45:00|12157.6|12155.6|12156.6|12154.6|12158.6|12156.6|12155.1|12153.1|37
1717613400000|2024-06-05 18:50:00|12156.1|12154.1|12159.6|12157.6|12160.1|12158.1|12156.1|12154.1|17
1717613700000|2024-06-05 18:55:00|12159.1|12157.1|12160.1|12158.1|12160.6|12158.6|12158.6|12156.6|14
1717614000000|2024-06-05 19:00:00|12159.1|12157.1|12161.1|12159.1|12165.1|12163.1|12158.6|12156.6|28
1717614300000|2024-06-05 19:05:00|12161.6|12159.6|12160.1|12158.1|12161.6|12159.6|12158.6|12156.6|9
1717614600000|2024-06-05 19:10:00|12159.6|12157.6|12160.1|12158.1|12160.6|12158.6|12158.6|12156.6|12
1717614900000|2024-06-05 19:15:00|12159.6|12157.6|12158.1|12156.1|12161.1|12159.1|12157.6|12155.6|17
1717615200000|2024-06-05 19:20:00|12157.6|12155.6|12158.1|12156.1|12159.1|12157.1|12157.6|12155.6|10
1717615500000|2024-06-05 19:25:00|12157.6|12155.6|12155.1|12153.1|12158.1|12156.1|12155.1|12153.1|9
1717615800000|2024-06-05 19:30:00|12154.6|12152.6|12155.6|12153.6|12156.1|12154.1|12152.6|12150.6|9
1717616100000|2024-06-05 19:35:00|12156.1|12154.1|12159.6|12157.6|12159.6|12157.6|12155.1|12153.1|23
1717616400000|2024-06-05 19:40:00|12159.1|12157.1|12156.1|12154.1|12160.1|12158.1|12155.6|12153.6|9
1717616700000|2024-06-05 19:45:00|12156.6|12154.6|12155.1|12153.1|12156.6|12154.6|12154.1|12152.1|18
1717617000000|2024-06-05 19:50:00|12154.6|12152.6|12165.1|12163.1|12165.1|12163.1|12153.1|12151.1|37
1717617300000|2024-06-05 19:55:00|12164.6|12162.6|12173|12167|12173|12167.6|12161.6|12159.6|69
1717617600000|2024-06-05 20:00:00|12172.3|12166.3|12164.6|12158.6|12172.3|12166.3|12164.6|12158.6|0
1717617900000|2024-06-05 20:05:00|12165|12159|12168.9|12162.9|12168.9|12162.9|12164.6|12158.6|0
1717618200000|2024-06-05 20:10:00|12168.6|12162.6|12166.3|12160.3|12168.9|12162.9|12166.3|12160.3|0
1717618500000|2024-06-05 20:15:00|12166.5|12160.5|12174.2|12168.2|12174.5|12168.5|12166.5|12160.5|0
1717618800000|2024-06-05 20:20:00|12174.3|12168.3|12175|12169|12176|12170|12174.2|12168.2|0
1717619100000|2024-06-05 20:25:00|12174.5|12168.5|12174.7|12168.7|12175.3|12169.3|12174|12168|0
1717619400000|2024-06-05 20:30:00|12175|12169|12174.9|12168.9|12175.3|12169.3|12174.7|12168.7|0
1717619700000|2024-06-05 20:35:00|12175|12169|12176|12170|12177|12171|12175|12169|0
1717620000000|2024-06-05 20:40:00|12175.9|12169.9|12176.2|12170.2|12176.2|12170.2|12175.2|12169.2|0
1717620300000|2024-06-05 20:45:00|12176|12170|12174.9|12168.9|12176.2|12170.2|12174.6|12168.6|0
1717620600000|2024-06-05 20:50:00|12174.6|12168.6|12175.2|12169.2|12175.2|12169.2|12174.2|12168.2|0
1717620900000|2024-06-05 20:55:00|12174.9|12168.9|12174|12168|12175.6|12169.6|12173.6|12167.6|0
1717621200000|2024-06-05 21:00:00|12174.3|12168.3|12172.6|12166.6|12174.6|12168.6|12172.6|12166.6|0
1717621500000|2024-06-05 21:05:00|12172.5|12166.5|12172.6|12166.6|12172.6|12166.6|12171.9|12165.9|0
1717621800000|2024-06-05 21:10:00|12172.5|12166.5|12171.7|12165.7|12172.5|12166.5|12171.6|12165.6|0
1717622100000|2024-06-05 21:15:00|12171.9|12165.9|12172.5|12166.5|12172.9|12166.9|12171.9|12165.9|0
1717622400000|2024-06-05 21:20:00|12172.7|12166.7|12172.5|12166.5|12172.8|12166.8|12172.3|12166.3|0
1717622700000|2024-06-05 21:25:00|12172.4|12166.4|12172.5|12166.5|12173.1|12167.1|12172.3|12166.3|0
1717623000000|2024-06-05 21:30:00|12172.6|12166.6|12172.8|12166.8|12173.6|12167.6|12172.6|12166.6|0
1717623300000|2024-06-05 21:35:00|12172.7|12166.7|12172.7|12166.7|12172.7|12166.7|12172.7|12166.7|0
1717623600000|2024-06-05 21:40:00|12172.5|12166.5|12172.3|12166.3|12172.5|12166.5|12172.3|12166.3|0
1717623900000|2024-06-05 21:45:00|12172.4|12166.4|12172.7|12166.7|12172.7|12166.7|12172.4|12166.4|0
1717624200000|2024-06-05 21:50:00|12172.3|12166.3|12173.6|12167.6|12173.6|12167.6|12172.3|12166.3|0
1717624500000|2024-06-05 21:55:00|12173.5|12167.5|12174.7|12168.7|12174.9|12168.9|12172.8|12166.8|0
1717624800000|2024-06-05 22:00:00|12174.3|12168.3|12174.6|12168.6|12175.9|12169.9|12171.7|12165.7|0
1717625100000|2024-06-05 22:05:00|12174.9|12168.9|12174.9|12168.9|12175.9|12169.9|12174.3|12168.3|0
1717625400000|2024-06-05 22:10:00|12174.8|12168.8|12173.8|12167.8|12175.1|12169.1|12173.6|12167.6|0
1717625700000|2024-06-05 22:15:00|12173.6|12167.6|12173.8|12167.8|12174.6|12168.6|12173.6|12167.6|0
1717626000000|2024-06-05 22:20:00|12173.9|12167.9|12173.8|12167.8|12174.9|12168.9|12173.1|12167.1|0
1717626300000|2024-06-05 22:25:00|12173.6|12167.6|12172.8|12166.8|12173.8|12167.8|12172.4|12166.4|0
1717626600000|2024-06-05 22:30:00|12173.1|12167.1|12174.6|12168.6|12174.6|12168.6|12172.8|12166.8|0
1717626900000|2024-06-05 22:35:00|12174.9|12168.9|12178|12172|12178.6|12172.6|12174.6|12168.6|0
1717627200000|2024-06-05 22:40:00|12178.3|12172.3|12178.9|12172.9|12178.9|12172.9|12177.6|12171.6|0
1717627500000|2024-06-05 22:45:00|12178.6|12172.6|12179.6|12173.6|12180.3|12174.3|12178.3|12172.3|0
1717627800000|2024-06-05 22:50:00|12179.9|12173.9|12179.6|12173.6|12180.3|12174.3|12178.9|12172.9|0
1717628100000|2024-06-05 22:55:00|12179.4|12173.4|12179.6|12173.6|12179.9|12173.9|12179.3|12173.3|0
1717628400000|2024-06-05 23:00:00|12179.9|12173.9|12182|12176|12182.3|12176.3|12179.7|12173.7|0
1717628700000|2024-06-05 23:05:00|12182.3|12176.3|12180.5|12174.5|12182.6|12176.6|12180.2|12174.2|0
1717629000000|2024-06-05 23:10:00|12180.8|12174.8|12180.8|12174.8|12181.2|12175.2|12179.8|12173.8|0
1717629300000|2024-06-05 23:15:00|12180.5|12174.5|12180.8|12174.8|12181.2|12175.2|12180.2|12174.2|0
1717629600000|2024-06-05 23:20:00|12180.5|12174.5|12180.5|12174.5|12180.8|12174.8|12180.5|12174.5|0
1717629900000|2024-06-05 23:25:00|12180.2|12174.2|12179.8|12173.8|12180.2|12174.2|12178.8|12172.8|0
1717630200000|2024-06-05 23:30:00|12179.5|12173.5|12179.2|12173.2|12180.2|12174.2|12178.6|12172.6|0
1717630500000|2024-06-05 23:35:00|12179.5|12173.5|12179.2|12173.2|12179.5|12173.5|12179.2|12173.2|0
1717630800000|2024-06-05 23:40:00|12178.8|12172.8|12178.8|12172.8|12178.8|12172.8|12178.5|12172.5|0
1717631100000|2024-06-05 23:45:00|12179.2|12173.2|12179.2|12173.2|12179.5|12173.5|12179.2|12173.2|0
1717631400000|2024-06-05 23:50:00|12178.8|12172.8|12179.5|12173.5|12179.8|12173.8|12178.5|12172.5|0
1717631700000|2024-06-05 23:55:00|12179.2|12173.2|12179.2|12173.2|12179.5|12173.5|12179.2|12173.2|0
1717632000000|2024-06-06 00:00:00|12178.8|12172.8|12177.5|12171.5|12178.8|12172.8|12177.5|12171.5|0
1717632300000|2024-06-06 00:05:00|12177.8|12171.8|12177.2|12171.2|12178.5|12172.5|12177.2|12171.2|0
1717632600000|2024-06-06 00:10:00|12177.5|12171.5|12175.7|12169.7|12177.9|12171.9|12175.6|12169.6|0
1717632900000|2024-06-06 00:15:00|12175.6|12169.6|12169.1|12163.1|12176|12170|12167.8|12161.8|0
1717633200000|2024-06-06 00:20:00|12169.2|12163.2|12170.6|12164.6|12170.6|12164.6|12169.2|12163.2|0
1717633500000|2024-06-06 00:25:00|12169.2|12163.2|12170.6|12164.6|12172|12166|12169.2|12163.2|0
1717633800000|2024-06-06 00:30:00|12169.2|12163.2|12167.8|12161.8|12169.2|12163.2|12167.8|12161.8|0
1717634100000|2024-06-06 00:35:00|12167.7|12161.7|12166.3|12160.3|12167.8|12161.8|12166.3|12160.3|0
1717634400000|2024-06-06 00:40:00|12167.7|12161.7|12172|12166|12172.1|12166.1|12167.7|12161.7|0
1717634700000|2024-06-06 00:45:00|12172.1|12166.1|12173.5|12167.5|12173.5|12167.5|12172|12166|0
1717635000000|2024-06-06 00:50:00|12173.4|12167.4|12174.8|12168.8|12174.9|12168.9|12173.4|12167.4|0
1717635300000|2024-06-06 00:55:00|12174.9|12168.9|12176.3|12170.3|12176.3|12170.3|12174.9|12168.9|0
1717635600000|2024-06-06 01:00:00|12176.2|12170.2|12174.8|12168.8|12176.3|12170.3|12174.8|12168.8|0
1717635900000|2024-06-06 01:05:00|12176.2|12170.2|12174.8|12168.8|12176.3|12170.3|12174.8|12168.8|0
1717636200000|2024-06-06 01:10:00|12173.4|12167.4|12176.2|12170.2|12177.7|12171.7|12173.4|12167.4|0
1717636500000|2024-06-06 01:15:00|12177.6|12171.6|12179.1|12173.1|12179.1|12173.1|12176.2|12170.2|0
1717636800000|2024-06-06 01:20:00|12177.7|12171.7|12177.7|12171.7|12179.1|12173.1|12176.2|12170.2|0
1717637100000|2024-06-06 01:25:00|12176.3|12170.3|12176.3|12170.3|12176.3|12170.3|12174.9|12168.9|0
1717637400000|2024-06-06 01:30:00|12177.7|12171.7|12177.7|12171.7|12177.7|12171.7|12176.3|12170.3|0
1717637700000|2024-06-06 01:35:00|12176.3|12170.3|12176.3|12170.3|12177.7|12171.7|12176.3|12170.3|0
1717638000000|2024-06-06 01:40:00|12176.4|12170.4|12176.4|12170.4|12176.4|12170.4|12175|12169|0
1717638300000|2024-06-06 01:45:00|12176.5|12170.5|12177.9|12171.9|12177.9|12171.9|12176.4|12170.4|0
1717638600000|2024-06-06 01:50:00|12179.3|12173.3|12180.8|12174.8|12180.8|12174.8|12179.3|12173.3|0
1717638900000|2024-06-06 01:55:00|12180.7|12174.7|12179.3|12173.3|12180.8|12174.8|12179.3|12173.3|0
1717639200000|2024-06-06 02:00:00|12177.9|12171.9|12179.3|12173.3|12179.3|12173.3|12177.9|12171.9|0
1717639500000|2024-06-06 02:05:00|12177.9|12171.9|12175.1|12169.1|12179.3|12173.3|12175.1|12169.1|0
1717639800000|2024-06-06 02:10:00|12176.5|12170.5|12176.5|12170.5|12177.9|12171.9|12176.5|12170.5|0
1717640100000|2024-06-06 02:15:00|12173.1|12167.1|12173.2|12167.2|12174.6|12168.6|12173.1|12167.1|0
1717640400000|2024-06-06 02:20:00|12174.6|12168.6|12174.6|12168.6|12174.6|12168.6|12173.2|12167.2|0
1717640700000|2024-06-06 02:25:00|12174.5|12168.5|12173.1|12167.1|12174.5|12168.5|12171.7|12165.7|0
1717641000000|2024-06-06 02:30:00|12173.2|12167.2|12173.1|12167.1|12173.2|12167.2|12173.1|12167.1|0
1717641300000|2024-06-06 02:35:00|12171.7|12165.7|12173.2|12167.2|12173.2|12167.2|12171.7|12165.7|0
1717641600000|2024-06-06 02:40:00|12173.1|12167.1|12173.1|12167.1|12173.2|12167.2|12171.7|12165.7|0
1717641900000|2024-06-06 02:45:00|12175.1|12169.1|12175.1|12169.1|12175.1|12169.1|12175.1|12169.1|0
1717642200000|2024-06-06 02:50:00|12173.7|12167.7|12173.7|12167.7|12173.7|12167.7|12173.7|12167.7|0
1717642500000|2024-06-06 02:55:00|12175.1|12169.1|12173.7|12167.7|12175.1|12169.1|12173.7|12167.7|0
1717642800000|2024-06-06 03:00:00|12175.1|12169.1|12177.9|12171.9|12179.3|12173.3|12175.1|12169.1|0
1717643100000|2024-06-06 03:05:00|12176.5|12170.5|12177.9|12171.9|12177.9|12171.9|12176.5|12170.5|0
1717643400000|2024-06-06 03:10:00|12178|12172|12178|12172|12178|12172|12177.9|12171.9|0
1717643700000|2024-06-06 03:15:00|12179.4|12173.4|12178|12172|12179.4|12173.4|12178|12172|0
1717644000000|2024-06-06 03:20:00|12179.4|12173.4|12178|12172|12180.8|12174.8|12178|12172|0
1717644300000|2024-06-06 03:25:00|12179.4|12173.4|12179.4|12173.4|12179.4|12173.4|12179.4|12173.4|0
1717644600000|2024-06-06 03:30:00|12178.7|12172.7|12179.4|12173.4|12179.4|12173.4|12178|12172|0
1717645200000|2024-06-06 03:40:00|12178|12172|12177.9|12171.9|12178|12172|12177.9|12171.9|0
1717645500000|2024-06-06 03:45:00|12179.3|12173.3|12179.3|12173.3|12179.3|12173.3|12179.3|12173.3|0
1717645800000|2024-06-06 03:50:00|12177.9|12171.9|12177.9|12171.9|12177.9|12171.9|12177.9|12171.9|0
1717646100000|2024-06-06 03:55:00|12176.5|12170.5|12176.5|12170.5|12176.5|12170.5|12176.5|12170.5|0
1717646700000|2024-06-06 04:05:00|12176.4|12170.4|12177.9|12171.9|12177.9|12171.9|12176.4|12170.4|0
1717647000000|2024-06-06 04:10:00|12176.5|12170.5|12175.1|12169.1|12176.5|12170.5|12175.1|12169.1|0
1717647300000|2024-06-06 04:15:00|12176.5|12170.5|12176.5|12170.5|12176.5|12170.5|12175.1|12169.1|0
1717647600000|2024-06-06 04:20:00|12176.4|12170.4|12176.4|12170.4|12176.4|12170.4|12175.7|12169.7|0
1717647900000|2024-06-06 04:25:00|12175|12169|12176.5|12170.5|12176.5|12170.5|12175|12169|0
1717648200000|2024-06-06 04:30:00|12176.4|12170.4|12175|12169|12176.5|12170.5|12175|12169|0
1717648500000|2024-06-06 04:35:00|12176.4|12170.4|12176.5|12170.5|12176.5|12170.5|12175|12169|0
1717648800000|2024-06-06 04:40:00|12176.4|12170.4|12175.1|12169.1|12176.4|12170.4|12175.1|12169.1|0
1717649100000|2024-06-06 04:45:00|12175|12169|12175.1|12169.1|12176.5|12170.5|12175|12169|0
1717650000000|2024-06-06 05:00:00|12175|12169|12173.6|12167.6|12175|12169|12173.6|12167.6|0
1717650300000|2024-06-06 05:05:00|12175|12169|12175|12169|12175|12169|12173.6|12167.6|0
1717650600000|2024-06-06 05:10:00|12176.4|12170.4|12177.8|12171.8|12177.8|12171.8|12176.4|12170.4|0
1717650900000|2024-06-06 05:15:00|12176.4|12170.4|12175|12169|12177.8|12171.8|12175|12169|0
1717651200000|2024-06-06 05:20:00|12173.6|12167.6|12173.6|12167.6|12173.6|12167.6|12173.6|12167.6|0
1717651500000|2024-06-06 05:25:00|12173.5|12167.5|12173.6|12167.6|12173.6|12167.6|12172.1|12166.1|0
1717651800000|2024-06-06 05:30:00|12173.5|12167.5|12173.6|12167.6|12173.6|12167.6|12173.5|12167.5|0
1717652100000|2024-06-06 05:35:00|12172.2|12166.2|12173.5|12167.5|12173.6|12167.6|12172.1|12166.1|0
1717652400000|2024-06-06 05:40:00|12173.6|12167.6|12173.6|12167.6|12173.6|12167.6|12172.2|12166.2|0
1717652700000|2024-06-06 05:45:00|12172.2|12166.2|12175|12169|12175|12169|12172.2|12166.2|0
1717653000000|2024-06-06 05:50:00|12173.6|12167.6|12172.1|12166.1|12173.6|12167.6|12170.7|12164.7|0
1717653300000|2024-06-06 05:55:00|12172.2|12166.2|12168|12162|12172.2|12166.2|12167.9|12161.9|0
1717653600000|2024-06-06 06:00:00|12170.1|12168.1|12168.1|12166.1|12172.6|12170.6|12166.6|12164.6|81
1717653900000|2024-06-06 06:05:00|12168.6|12166.6|12169.6|12167.6|12171.6|12169.6|12166.6|12164.6|18
1717654200000|2024-06-06 06:10:00|12170.1|12168.1|12169.6|12167.6|12172.1|12170.1|12169.6|12167.6|15
1717654500000|2024-06-06 06:15:00|12170.1|12168.1|12169.1|12167.1|12170.1|12168.1|12165.6|12163.6|50
1717654800000|2024-06-06 06:20:00|12169.6|12167.6|12172.1|12170.1|12172.6|12170.6|12169.6|12167.6|15
1717655100000|2024-06-06 06:25:00|12172.6|12170.6|12172.6|12170.6|12174.1|12172.1|12172.1|12170.1|22
1717655400000|2024-06-06 06:30:00|12174.1|12172.1|12174.1|12172.1|12175.6|12173.6|12170.6|12168.6|33
1717655700000|2024-06-06 06:35:00|12174.6|12172.6|12176.1|12174.1|12179.6|12177.6|12174.1|12172.1|40
1717656000000|2024-06-06 06:40:00|12177.1|12175.1|12179.6|12177.6|12180.1|12178.1|12177.1|12175.1|22
1717656300000|2024-06-06 06:45:00|12180.1|12178.1|12179.6|12177.6|12181.6|12179.6|12177.6|12175.6|41
1717656600000|2024-06-06 06:50:00|12180.1|12178.1|12182.6|12180.6|12182.6|12180.6|12179.6|12177.6|35
1717656900000|2024-06-06 06:55:00|12183.1|12181.1|12181.1|12179.1|12187.6|12185.6|12180.6|12178.6|118
1717657200000|2024-06-06 07:00:00|12180.1|12178.1|12184.1|12182.1|12189.1|12187.1|12178.6|12176.6|672
1717657500000|2024-06-06 07:05:00|12183.6|12181.6|12182.6|12180.6|12186.6|12184.6|12177.1|12175.1|316
1717657800000|2024-06-06 07:10:00|12182.1|12180.1|12179.1|12177.1|12185.6|12183.6|12177.1|12175.1|212
1717658100000|2024-06-06 07:15:00|12179.6|12177.6|12183.1|12181.1|12184.6|12182.6|12179.6|12177.6|255
1717658400000|2024-06-06 07:20:00|12182.6|12180.6|12184.6|12182.6|12186.6|12184.6|12178.6|12176.6|370
1717658700000|2024-06-06 07:25:00|12185.1|12183.1|12188.6|12186.6|12191.1|12189.1|12182.6|12180.6|207
1717659000000|2024-06-06 07:30:00|12189.6|12187.6|12182.6|12180.6|12189.6|12187.6|12178.6|12176.6|388
1717659300000|2024-06-06 07:35:00|12183.1|12181.1|12190.6|12188.6|12191.6|12189.6|12183.1|12181.1|230
1717659600000|2024-06-06 07:40:00|12191.1|12189.1|12187|12185|12192.6|12190.6|12187|12185|183
1717659900000|2024-06-06 07:45:00|12186|12184|12190.2|12188.2|12191.2|12189.2|12184.6|12182.6|211
1717660200000|2024-06-06 07:50:00|12190.7|12188.7|12195.2|12193.2|12197.7|12195.7|12189.2|12187.2|245
1717660500000|2024-06-06 07:55:00|12195.7|12193.7|12203.7|12201.7|12203.7|12201.7|12193.7|12191.7|315
1717660800000|2024-06-06 08:00:00|12204.2|12202.2|12213.2|12211.2|12213.2|12211.2|12200.2|12198.2|332
1717661100000|2024-06-06 08:05:00|12213.7|12211.7|12221.2|12219.2|12223.2|12221.2|12213.2|12211.2|255
1717661400000|2024-06-06 08:10:00|12220.7|12218.7|12218.2|12216.2|12222.2|12220.2|12215.2|12213.2|181
1717661700000|2024-06-06 08:15:00|12218.7|12216.7|12223.7|12221.7|12225.2|12223.2|12218.2|12216.2|123
1717662000000|2024-06-06 08:20:00|12224.2|12222.2|12226.7|12224.7|12229.2|12227.2|12223.7|12221.7|164
1717662300000|2024-06-06 08:25:00|12227.2|12225.2|12226.2|12224.2|12229.2|12227.2|12224.7|12222.7|100
1717662600000|2024-06-06 08:30:00|12226.7|12224.7|12231.2|12229.2|12232.2|12230.2|12223.2|12221.2|108
1717662900000|2024-06-06 08:35:00|12231.7|12229.7|12239.2|12237.2|12241.2|12239.2|12231.2|12229.2|152
1717663200000|2024-06-06 08:40:00|12239.7|12237.7|12229.7|12227.7|12240.2|12238.2|12229.2|12227.2|151
1717663500000|2024-06-06 08:45:00|12229.2|12227.2|12228.2|12226.2|12231.7|12229.7|12228.2|12226.2|148
1717663800000|2024-06-06 08:50:00|12227.2|12225.2|12230.2|12228.2|12231.2|12229.2|12225.7|12223.7|96
1717664100000|2024-06-06 08:55:00|12229.7|12227.7|12225.2|12223.2|12229.7|12227.7|12223.7|12221.7|93
1717664400000|2024-06-06 09:00:00|12225.7|12223.7|12224.7|12222.7|12228.2|12226.2|12224.2|12222.2|142
1717664700000|2024-06-06 09:05:00|12225.2|12223.2|12230.2|12228.2|12231.2|12229.2|12225.2|12223.2|138
1717665000000|2024-06-06 09:10:00|12230.7|12228.7|12229.7|12227.7|12232.7|12230.7|12227.2|12225.2|113
1717665300000|2024-06-06 09:15:00|12230.2|12228.2|12230.7|12228.7|12235.2|12233.2|12228.7|12226.7|89
1717665600000|2024-06-06 09:20:00|12231.2|12229.2|12222.2|12220.2|12231.2|12229.2|12222.2|12220.2|158
1717665900000|2024-06-06 09:25:00|12222.7|12220.7|12219.2|12217.2|12222.7|12220.7|12216.7|12214.7|82
1717666200000|2024-06-06 09:30:00|12219.7|12217.7|12220.2|12218.2|12221.2|12219.2|12218.2|12216.2|68
1717666500000|2024-06-06 09:35:00|12220.7|12218.7|12224.2|12222.2|12225.2|12223.2|12219.2|12217.2|73
1717666800000|2024-06-06 09:40:00|12223.7|12221.7|12221.7|12219.7|12223.7|12221.7|12219.2|12217.2|146
1717667100000|2024-06-06 09:45:00|12221.2|12219.2|12223.2|12221.2|12224.7|12222.7|12220.2|12218.2|104
1717667400000|2024-06-06 09:50:00|12222.7|12220.7|12224.2|12222.2|12225.7|12223.7|12218.2|12216.2|101
1717667700000|2024-06-06 09:55:00|12223.7|12221.7|12222.2|12220.2|12226.2|12224.2|12220.7|12218.7|154
1717668000000|2024-06-06 10:00:00|12221.7|12219.7|12222.2|12220.2|12223.7|12221.7|12216.2|12214.2|237
1717668300000|2024-06-06 10:05:00|12221.7|12219.7|12226.7|12224.7|12227.2|12225.2|12221.2|12219.2|219
1717668600000|2024-06-06 10:10:00|12227.2|12225.2|12219.2|12217.2|12227.2|12225.2|12218.2|12216.2|67
1717668900000|2024-06-06 10:15:00|12220.2|12218.2|12219.2|12217.2|12222.2|12220.2|12219.2|12217.2|209
1717669200000|2024-06-06 10:20:00|12219.7|12217.7|12222.2|12220.2|12223.2|12221.2|12218.2|12216.2|74
1717669500000|2024-06-06 10:25:00|12221.7|12219.7|12218.2|12216.2|12222.2|12220.2|12215.7|12213.7|518
1717669800000|2024-06-06 10:30:00|12217.7|12215.7|12218.2|12216.2|12220.2|12218.2|12215.7|12213.7|52
1717670100000|2024-06-06 10:35:00|12217.7|12215.7|12221.2|12219.2|12222.2|12220.2|12217.7|12215.7|189
1717670400000|2024-06-06 10:40:00|12221.7|12219.7|12220.2|12218.2|12223.2|12221.2|12219.2|12217.2|50
1717670700000|2024-06-06 10:45:00|12220.7|12218.7|12223.2|12221.2|12225.2|12223.2|12220.2|12218.2|68
1717671000000|2024-06-06 10:50:00|12222.7|12220.7|12226.7|12224.7|12226.7|12224.7|12222.2|12220.2|89
1717671300000|2024-06-06 10:55:00|12227.2|12225.2|12235.7|12233.7|12235.7|12233.7|12227.2|12225.2|69
1717671600000|2024-06-06 11:00:00|12235.2|12233.2|12239.7|12237.7|12240.2|12238.2|12235.2|12233.2|72
1717671900000|2024-06-06 11:05:00|12240.2|12238.2|12237.2|12235.2|12241.7|12239.7|12237.2|12235.2|174
1717672200000|2024-06-06 11:10:00|12238.2|12236.2|12235.7|12233.7|12243.2|12241.2|12235.2|12233.2|189
1717672500000|2024-06-06 11:15:00|12236.2|12234.2|12235.2|12233.2|12237.2|12235.2|12234.2|12232.2|252
1717672800000|2024-06-06 11:20:00|12236.2|12234.2|12240.2|12238.2|12241.2|12239.2|12235.7|12233.7|384
1717673100000|2024-06-06 11:25:00|12239.7|12237.7|12237.7|12235.7|12242.2|12240.2|12237.7|12235.7|219
1717673400000|2024-06-06 11:30:00|12238.2|12236.2|12231.2|12229.2|12240.2|12238.2|12231.2|12229.2|75
1717673700000|2024-06-06 11:35:00|12231.7|12229.7|12233.2|12231.2|12236.2|12234.2|12231.7|12229.7|51
1717674000000|2024-06-06 11:40:00|12232.8|12230.8|12231.3|12229.3|12233.3|12231.3|12228.3|12226.3|98
1717674300000|2024-06-06 11:45:00|12231.8|12229.8|12233.8|12231.8|12236.8|12234.8|12229.8|12227.8|137
1717674600000|2024-06-06 11:50:00|12232.8|12230.8|12230.8|12228.8|12232.8|12230.8|12229.3|12227.3|64
1717674900000|2024-06-06 11:55:00|12230.3|12228.3|12236.3|12234.3|12236.8|12234.8|12229.8|12227.8|73
1717675200000|2024-06-06 12:00:00|12235.8|12233.8|12238.8|12236.8|12238.8|12236.8|12233.3|12231.3|420
1717675500000|2024-06-06 12:05:00|12237.8|12235.8|12236.8|12234.8|12238.8|12236.8|12234.8|12232.8|85
1717675800000|2024-06-06 12:10:00|12236.3|12234.3|12233.3|12231.3|12236.8|12234.8|12233.3|12231.3|151
1717676100000|2024-06-06 12:15:00|12232.3|12230.3|12229.3|12227.3|12236.8|12234.8|12219.8|12217.8|267
1717676400000|2024-06-06 12:20:00|12229.8|12227.8|12221.8|12219.8|12230.3|12228.3|12219.3|12217.3|116
1717676700000|2024-06-06 12:25:00|12221.3|12219.3|12222.8|12220.8|12225.3|12223.3|12218.8|12216.8|101
1717677000000|2024-06-06 12:30:00|12223.3|12221.3|12222.8|12220.8|12227.3|12225.3|12220.3|12218.3|223
1717677300000|2024-06-06 12:35:00|12222.3|12220.3|12211.3|12209.3|12222.3|12220.3|12210.8|12208.8|185
1717677600000|2024-06-06 12:40:00|12211.8|12209.8|12217.8|12215.8|12219.3|12217.3|12207.8|12205.8|201
1717677900000|2024-06-06 12:45:00|12217.3|12215.3|12218.8|12216.8|12219.8|12217.8|12212.8|12210.8|88
1717678200000|2024-06-06 12:50:00|12218.3|12216.3|12226.8|12224.8|12228.8|12226.8|12216.8|12214.8|70
1717678500000|2024-06-06 12:55:00|12226.3|12224.3|12233.8|12231.8|12233.8|12231.8|12224.8|12222.8|133
1717678800000|2024-06-06 13:00:00|12234.3|12232.3|12224.3|12222.3|12234.8|12232.8|12218.8|12216.8|175
1717679100000|2024-06-06 13:05:00|12223.8|12221.8|12223.8|12221.8|12227.8|12225.8|12220.8|12218.8|123
1717679400000|2024-06-06 13:10:00|12224.3|12222.3|12219.3|12217.3|12227.3|12225.3|12213.8|12211.8|174
1717679700000|2024-06-06 13:15:00|12218.8|12216.8|12216.8|12214.8|12220.8|12218.8|12215.3|12213.3|76
1717680000000|2024-06-06 13:20:00|12217.3|12215.3|12216.8|12214.8|12218.3|12216.3|12214.3|12212.3|285
1717680300000|2024-06-06 13:25:00|12217.3|12215.3|12217.8|12215.8|12220.8|12218.8|12214.8|12212.8|74
1717680600000|2024-06-06 13:30:00|12218.3|12216.3|12219.8|12217.8|12221.8|12219.8|12205.8|12203.8|236
1717680900000|2024-06-06 13:35:00|12219.3|12217.3|12217.8|12215.8|12223.8|12221.8|12215.8|12213.8|138
1717681200000|2024-06-06 13:40:00|12217.3|12215.3|12227.8|12225.8|12227.8|12225.8|12216.8|12214.8|153
1717681500000|2024-06-06 13:45:00|12228.3|12226.3|12231.8|12229.8|12233.8|12231.8|12225.8|12223.8|180
1717681800000|2024-06-06 13:50:00|12232.3|12230.3|12232.8|12230.8|12232.8|12230.8|12225.8|12223.8|133
1717682100000|2024-06-06 13:55:00|12232.3|12230.3|12234.8|12232.8|12236.8|12234.8|12231.8|12229.8|272
1717682400000|2024-06-06 14:00:00|12235.3|12233.3|12229.8|12227.8|12237.8|12235.8|12228.8|12226.8|138
1717682700000|2024-06-06 14:05:00|12229.3|12227.3|12231.3|12229.3|12232.8|12230.8|12224.3|12222.3|215
1717683000000|2024-06-06 14:10:00|12230.1|12228.1|12232.6|12230.6|12234.6|12232.6|12229.6|12227.6|92
1717683300000|2024-06-06 14:15:00|12231.6|12229.6|12234.6|12232.6|12235.6|12233.6|12225.6|12223.6|266
1717683600000|2024-06-06 14:20:00|12235.1|12233.1|12246.6|12244.6|12247.6|12245.6|12233.6|12231.6|247
1717683900000|2024-06-06 14:25:00|12246.1|12244.1|12242.6|12240.6|12246.6|12244.6|12241.1|12239.1|142
1717684200000|2024-06-06 14:30:00|12242.1|12240.1|12238.6|12236.6|12243.6|12241.6|12237.6|12235.6|217
1717684500000|2024-06-06 14:35:00|12238.1|12236.1|12237.6|12235.6|12241.6|12239.6|12235.6|12233.6|164
1717684800000|2024-06-06 14:40:00|12236.6|12234.6|12242.6|12240.6|12245.6|12243.6|12236.1|12234.1|548
1717685100000|2024-06-06 14:45:00|12242.1|12240.1|12240.6|12238.6|12242.6|12240.6|12235.6|12233.6|233
1717685400000|2024-06-06 14:50:00|12240.1|12238.1|12232.6|12230.6|12240.1|12238.1|12228.6|12226.6|305
1717685700000|2024-06-06 14:55:00|12233.1|12231.1|12230.1|12228.1|12237.1|12235.1|12230.1|12228.1|339
1717686000000|2024-06-06 15:00:00|12230.6|12228.6|12230.6|12228.6|12232.6|12230.6|12227.6|12225.6|304
1717686300000|2024-06-06 15:05:00|12231.6|12229.6|12237.6|12235.6|12238.6|12236.6|12230.6|12228.6|279
1717686600000|2024-06-06 15:10:00|12238.1|12236.1|12243.1|12241.1|12245.6|12243.6|12238.1|12236.1|328
1717686900000|2024-06-06 15:15:00|12243.6|12241.6|12245.1|12243.1|12245.6|12243.6|12242.6|12240.6|557
1717687200000|2024-06-06 15:20:00|12245.6|12243.6|12236.6|12234.6|12246.6|12244.6|12236.1|12234.1|846
1717687500000|2024-06-06 15:25:00|12237.1|12235.1|12238.1|12236.1|12238.6|12236.6|12234.6|12232.6|1082
1717687800000|2024-06-06 15:30:00|12237.6|12235.6|12239.6|12237.6|12242.6|12240.6|12236.6|12234.6|696
1717688100000|2024-06-06 15:35:00|12240.1|12238.1|12243.6|12241.6|12246.6|12244.6|12240.1|12238.1|324
1717688400000|2024-06-06 15:40:00|12244.1|12242.1|12243.6|12241.6|12246.6|12244.6|12242.6|12240.6|82
1717688700000|2024-06-06 15:45:00|12244.6|12242.6|12245.6|12243.6|12245.6|12243.6|12242.6|12240.6|119
1717689000000|2024-06-06 15:50:00|12246.6|12244.6|12243.6|12241.6|12247.1|12245.1|12243.6|12241.6|97
1717689300000|2024-06-06 15:55:00|12242.6|12240.6|12241.1|12239.1|12243.1|12241.1|12239.6|12237.6|39
1717689600000|2024-06-06 16:00:00|12241.6|12239.6|12240.6|12238.6|12242.6|12240.6|12240.1|12238.1|13
1717689900000|2024-06-06 16:05:00|12240.1|12238.1|12240.6|12238.6|12241.1|12239.1|12239.6|12237.6|14
1717690200000|2024-06-06 16:10:00|12240.1|12238.1|12232.6|12230.6|12240.6|12238.6|12232.6|12230.6|37
1717690500000|2024-06-06 16:15:00|12232.1|12230.1|12234.1|12232.1|12237.1|12235.1|12228.6|12226.6|85
1717690800000|2024-06-06 16:20:00|12234.6|12232.6|12233.1|12231.1|12235.1|12233.1|12230.1|12228.1|40
1717691100000|2024-06-06 16:25:00|12232.6|12230.6|12230.6|12228.6|12233.1|12231.1|12229.6|12227.6|20
1717691400000|2024-06-06 16:30:00|12231.1|12229.1|12227.6|12225.6|12231.1|12229.1|12227.6|12225.6|28
1717691700000|2024-06-06 16:35:00|12227.1|12225.1|12227.1|12225.1|12227.6|12225.6|12225.6|12223.6|25
1717692000000|2024-06-06 16:40:00|12227.6|12225.6|12227.6|12225.6|12228.6|12226.6|12225.6|12223.6|5
1717692300000|2024-06-06 16:45:00|12228.6|12226.6|12229.1|12227.1|12231.1|12229.1|12228.6|12226.6|6
1717692600000|2024-06-06 16:50:00|12229.6|12227.6|12230.1|12228.1|12232.1|12230.1|12229.6|12227.6|27
1717692900000|2024-06-06 16:55:00|12230.6|12228.6|12229.1|12227.1|12230.6|12228.6|12228.1|12226.1|14
1717693200000|2024-06-06 17:00:00|12228.6|12226.6|12228.6|12226.6|12230.1|12228.1|12228.1|12226.1|17
1717693500000|2024-06-06 17:05:00|12228.1|12226.1|12225.6|12223.6|12228.1|12226.1|12224.6|12222.6|13
1717693800000|2024-06-06 17:10:00|12226.1|12224.1|12228.1|12226.1|12228.6|12226.6|12225.6|12223.6|9
1717694100000|2024-06-06 17:15:00|12228.6|12226.6|12231.6|12229.6|12232.6|12230.6|12227.6|12225.6|121
1717694400000|2024-06-06 17:20:00|12232.1|12230.1|12236.6|12234.6|12237.1|12235.1|12231.6|12229.6|23
1717694700000|2024-06-06 17:25:00|12236.1|12234.1|12238.1|12236.1|12239.1|12237.1|12236.1|12234.1|26
1717695000000|2024-06-06 17:30:00|12237.6|12235.6|12235.1|12233.1|12237.6|12235.6|12234.1|12232.1|21
1717695300000|2024-06-06 17:35:00|12234.6|12232.6|12236.6|12234.6|12237.1|12235.1|12234.6|12232.6|29
1717695600000|2024-06-06 17:40:00|12236.1|12234.1|12236.1|12234.1|12236.6|12234.6|12233.6|12231.6|12
1717695900000|2024-06-06 17:45:00|12235.6|12233.6|12236.1|12234.1|12237.1|12235.1|12233.6|12231.6|13
1717696200000|2024-06-06 17:50:00|12236.6|12234.6|12236.6|12234.6|12237.6|12235.6|12235.1|12233.1|13
1717696500000|2024-06-06 17:55:00|12237.1|12235.1|12236.1|12234.1|12237.6|12235.6|12235.1|12233.1|10
1717696800000|2024-06-06 18:00:00|12235.6|12233.6|12233.1|12231.1|12237.1|12235.1|12233.1|12231.1|5
1717697100000|2024-06-06 18:05:00|12232.6|12230.6|12218.1|12216.1|12232.6|12230.6|12218.1|12216.1|49
1717697400000|2024-06-06 18:10:00|12217.6|12215.6|12219.1|12217.1|12222.1|12220.1|12214.6|12212.6|30
1717697700000|2024-06-06 18:15:00|12218.6|12216.6|12223.1|12221.1|12224.1|12222.1|12216.6|12214.6|16
1717698000000|2024-06-06 18:20:00|12222.6|12220.6|12223.1|12221.1|12225.6|12223.6|12221.1|12219.1|7
1717698300000|2024-06-06 18:25:00|12222.6|12220.6|12223.6|12221.6|12224.1|12222.1|12221.6|12219.6|16
1717698600000|2024-06-06 18:30:00|12223.1|12221.1|12222.1|12220.1|12223.1|12221.1|12219.6|12217.6|5
1717698900000|2024-06-06 18:35:00|12222.6|12220.6|12225.1|12223.1|12225.6|12223.6|12221.1|12219.1|12
1717699200000|2024-06-06 18:40:00|12225.6|12223.6|12228.1|12226.1|12229.6|12227.6|12224.6|12222.6|24
1717699500000|2024-06-06 18:45:00|12228.6|12226.6|12231.1|12229.1|12231.1|12229.1|12228.1|12226.1|3
1717699800000|2024-06-06 18:50:00|12231.6|12229.6|12234.1|12232.1|12234.6|12232.6|12231.1|12229.1|17
1717700100000|2024-06-06 18:55:00|12234.6|12232.6|12232.1|12230.1|12235.6|12233.6|12231.6|12229.6|14
1717700400000|2024-06-06 19:00:00|12231.1|12229.1|12234.1|12232.1|12234.6|12232.6|12230.6|12228.6|15
1717700700000|2024-06-06 19:05:00|12234.6|12232.6|12235.6|12233.6|12236.6|12234.6|12233.6|12231.6|65
1717701000000|2024-06-06 19:10:00|12236.1|12234.1|12232.6|12230.6|12236.6|12234.6|12232.6|12230.6|26
1717701300000|2024-06-06 19:15:00|12232.1|12230.1|12233.1|12231.1|12233.6|12231.6|12231.6|12229.6|6
1717701600000|2024-06-06 19:20:00|12232.6|12230.6|12232.1|12230.1|12233.6|12231.6|12231.6|12229.6|5
1717701900000|2024-06-06 19:25:00|12231.6|12229.6|12232.6|12230.6|12233.6|12231.6|12229.6|12227.6|19
1717702200000|2024-06-06 19:30:00|12232.1|12230.1|12230.6|12228.6|12233.1|12231.1|12229.6|12227.6|8
1717702500000|2024-06-06 19:35:00|12230.1|12228.1|12228.6|12226.6|12230.6|12228.6|12226.6|12224.6|21
1717702800000|2024-06-06 19:40:00|12228.1|12226.1|12228.6|12226.6|12228.6|12226.6|12226.6|12224.6|6
1717703100000|2024-06-06 19:45:00|12228.1|12226.1|12229.1|12227.1|12231.6|12229.6|12226.6|12224.6|3
1717703400000|2024-06-06 19:50:00|12229.6|12227.6|12233.1|12231.1|12233.1|12231.1|12228.6|12226.6|13
1717703700000|2024-06-06 19:55:00|12233.6|12231.6|12237.5|12231.5|12237.6|12235.1|12230.6|12228.6|48
1717704000000|2024-06-06 20:00:00|12237.6|12231.6|12232.3|12226.3|12238.1|12232.1|12230.3|12224.3|0
1717704300000|2024-06-06 20:05:00|12232.4|12226.4|12234.1|12228.1|12235.1|12229.1|12232.3|12226.3|0
1717704600000|2024-06-06 20:10:00|12234.4|12228.4|12233.6|12227.6|12235.1|12229.1|12233.3|12227.3|0
1717704900000|2024-06-06 20:15:00|12234.1|12228.1|12234.1|12228.1|12234.1|12228.1|12232.6|12226.6|0
1717705200000|2024-06-06 20:20:00|12233.6|12227.6|12234.8|12228.8|12235.1|12229.1|12233.6|12227.6|0
1717705500000|2024-06-06 20:25:00|12235.1|12229.1|12234.8|12228.8|12235.4|12229.4|12234.4|12228.4|0
1717705800000|2024-06-06 20:30:00|12235.1|12229.1|12235.1|12229.1|12235.1|12229.1|12234.4|12228.4|0
1717706100000|2024-06-06 20:35:00|12234.8|12228.8|12234.8|12228.8|12235.1|12229.1|12234.8|12228.8|0
1717706400000|2024-06-06 20:40:00|12234.4|12228.4|12233.3|12227.3|12234.4|12228.4|12233.3|12227.3|0
1717706700000|2024-06-06 20:45:00|12233.1|12227.1|12233.1|12227.1|12233.6|12227.6|12233.1|12227.1|0
1717707000000|2024-06-06 20:50:00|12233.3|12227.3|12233.2|12227.2|12234.1|12228.1|12233.1|12227.1|0
1717707300000|2024-06-06 20:55:00|12233.3|12227.3|12234.4|12228.4|12234.9|12228.9|12233.2|12227.2|0
1717707600000|2024-06-06 21:00:00|12234.6|12228.6|12233.6|12227.6|12234.8|12228.8|12233.5|12227.5|0
1717707900000|2024-06-06 21:05:00|12234.1|12228.1|12233.6|12227.6|12234.1|12228.1|12233.6|12227.6|0
1717708200000|2024-06-06 21:10:00|12233.3|12227.3|12233.3|12227.3|12233.8|12227.8|12233.2|12227.2|0
1717708500000|2024-06-06 21:15:00|12233.4|12227.4|12232.8|12226.8|12233.5|12227.5|12232.8|12226.8|0
1717708800000|2024-06-06 21:20:00|12232.6|12226.6|12233.1|12227.1|12233.2|12227.2|12232.6|12226.6|0
1717709100000|2024-06-06 21:25:00|12232.9|12226.9|12233.2|12227.2|12233.2|12227.2|12232.9|12226.9|0
1717709400000|2024-06-06 21:30:00|12233.3|12227.3|12233.1|12227.1|12233.5|12227.5|12233.1|12227.1|0
1717709700000|2024-06-06 21:35:00|12233.2|12227.2|12233.2|12227.2|12233.3|12227.3|12233.1|12227.1|0
1717710000000|2024-06-06 21:40:00|12233.3|12227.3|12233.3|12227.3|12233.3|12227.3|12233.3|12227.3|0
1717710300000|2024-06-06 21:45:00|12233.2|12227.2|12233.2|12227.2|12233.2|12227.2|12233.2|12227.2|0
1717710600000|2024-06-06 21:50:00|12233.5|12227.5|12233.3|12227.3|12233.5|12227.5|12233.2|12227.2|0
1717710900000|2024-06-06 21:55:00|12233.2|12227.2|12233.3|12227.3|12233.3|12227.3|12233.1|12227.1|0
1717711200000|2024-06-06 22:00:00|12233.2|12227.2|12233.6|12227.6|12234.4|12228.4|12232.2|12226.2|0
1717711500000|2024-06-06 22:05:00|12234.1|12228.1|12232.6|12226.6|12234.4|12228.4|12232.6|12226.6|0
1717711800000|2024-06-06 22:10:00|12232.8|12226.8|12234.2|12228.2|12234.4|12228.4|12232.6|12226.6|0
1717712100000|2024-06-06 22:15:00|12234.1|12228.1|12234.4|12228.4|12234.8|12228.8|12233.6|12227.6|0
1717712400000|2024-06-06 22:20:00|12234.5|12228.5|12234.4|12228.4|12234.8|12228.8|12234.1|12228.1|0
1717712700000|2024-06-06 22:25:00|12235.7|12229.7|12235.7|12229.7|12235.7|12229.7|12235.4|12229.4|0
1717713000000|2024-06-06 22:30:00|12236.1|12230.1|12236.3|12230.3|12236.4|12230.4|12235.7|12229.7|0
1717713300000|2024-06-06 22:35:00|12236.1|12230.1|12237.4|12231.4|12238.1|12232.1|12236.1|12230.1|0
1717713600000|2024-06-06 22:40:00|12237.6|12231.6|12238.4|12232.4|12238.4|12232.4|12237.6|12231.6|0
1717713900000|2024-06-06 22:45:00|12238.1|12232.1|12237.7|12231.7|12238.1|12232.1|12237.4|12231.4|0
1717714200000|2024-06-06 22:50:00|12237.4|12231.4|12238.1|12232.1|12238.4|12232.4|12237.4|12231.4|0
1717714500000|2024-06-06 22:55:00|12238|12232|12237.7|12231.7|12238|12232|12237.7|12231.7|0
1717714800000|2024-06-06 23:00:00|12237.6|12231.6|12237.1|12231.1|12238.1|12232.1|12236.7|12230.7|0
1717715100000|2024-06-06 23:05:00|12237.3|12231.3|12237.1|12231.1|12237.4|12231.4|12236.5|12230.5|0
1717715400000|2024-06-06 23:10:00|12237.3|12231.3|12237.7|12231.7|12238.1|12232.1|12237.1|12231.1|0
1717715700000|2024-06-06 23:15:00|12238|12232|12238.1|12232.1|12238.4|12232.4|12237.7|12231.7|0
1717716000000|2024-06-06 23:20:00|12237.7|12231.7|12238.1|12232.1|12238.1|12232.1|12237.7|12231.7|0
1717716300000|2024-06-06 23:25:00|12237.7|12231.7|12238.4|12232.4|12238.7|12232.7|12237.7|12231.7|0
1717716600000|2024-06-06 23:30:00|12238.3|12232.3|12237.7|12231.7|12238.4|12232.4|12237.4|12231.4|0
1717716900000|2024-06-06 23:35:00|12237.6|12231.6|12237.1|12231.1|12237.7|12231.7|12237.1|12231.1|0
1717717200000|2024-06-06 23:40:00|12236.8|12230.8|12237.1|12231.1|12237.4|12231.4|12236.7|12230.7|0
1717717500000|2024-06-06 23:45:00|12236.8|12230.8|12236.8|12230.8|12237.1|12231.1|12236.7|12230.7|0
1717717800000|2024-06-06 23:50:00|12237.1|12231.1|12236.8|12230.8|12237.7|12231.7|12236.7|12230.7|0
1717718100000|2024-06-06 23:55:00|12237.1|12231.1|12237.4|12231.4|12237.7|12231.7|12236.7|12230.7|0
1717718400000|2024-06-07 00:00:00|12237.6|12231.6|12238.7|12232.7|12239.2|12233.2|12237.4|12231.4|0
1717718700000|2024-06-07 00:05:00|12238.4|12232.4|12236.7|12230.7|12238.4|12232.4|12236.4|12230.4|0
1717719000000|2024-06-07 00:10:00|12236.4|12230.4|12237.1|12231.1|12237.4|12231.4|12236.4|12230.4|0
1717719300000|2024-06-07 00:15:00|12237.4|12231.4|12237.4|12231.4|12238.8|12232.8|12233.9|12227.9|0
1717719900000|2024-06-07 00:25:00|12236|12230|12236|12230|12236|12230|12234.6|12228.6|0
1717720200000|2024-06-07 00:30:00|12234.6|12228.6|12234.6|12228.6|12236|12230|12233.9|12227.9|0
1717720500000|2024-06-07 00:35:00|12234.3|12228.3|12235.8|12229.8|12235.8|12229.8|12234.3|12228.3|0
1717720800000|2024-06-07 00:40:00|12235.7|12229.7|12237.2|12231.2|12237.2|12231.2|12235.7|12229.7|0
1717721100000|2024-06-07 00:45:00|12237.5|12231.5|12237.6|12231.6|12237.6|12231.6|12237.5|12231.5|0
1717721400000|2024-06-07 00:50:00|12237.5|12231.5|12236.2|12230.2|12237.5|12231.5|12236.1|12230.1|0
1717721700000|2024-06-07 00:55:00|12236.1|12230.1|12236.2|12230.2|12236.2|12230.2|12236.1|12230.1|0
1717722000000|2024-06-07 01:00:00|12238.6|12232.6|12235.8|12229.8|12238.6|12232.6|12235.8|12229.8|0
1717722300000|2024-06-07 01:05:00|12237.2|12231.2|12237.2|12231.2|12237.2|12231.2|12235.8|12229.8|0
1717722600000|2024-06-07 01:10:00|12238.6|12232.6|12238.6|12232.6|12238.6|12232.6|12237.2|12231.2|0
1717722900000|2024-06-07 01:15:00|12237.2|12231.2|12238.6|12232.6|12240|12234|12237.2|12231.2|0
1717723200000|2024-06-07 01:20:00|12237.2|12231.2|12238.6|12232.6|12238.6|12232.6|12237.2|12231.2|0
1717723500000|2024-06-07 01:25:00|12237.2|12231.2|12240|12234|12240|12234|12237.2|12231.2|0
1717723800000|2024-06-07 01:30:00|12238.6|12232.6|12238.7|12232.7|12238.7|12232.7|12235.8|12229.8|0
1717724100000|2024-06-07 01:35:00|12238.6|12232.6|12238.6|12232.6|12238.7|12232.7|12238.6|12232.6|0
1717724400000|2024-06-07 01:40:00|12238.7|12232.7|12238.7|12232.7|12240.1|12234.1|12238.7|12232.7|0
1717724700000|2024-06-07 01:45:00|12238.8|12232.8|12238.7|12232.7|12240.2|12234.2|12237.3|12231.3|0
1717725000000|2024-06-07 01:50:00|12238.8|12232.8|12238.8|12232.8|12238.8|12232.8|12238.7|12232.7|0
1717725300000|2024-06-07 01:55:00|12238.7|12232.7|12237.3|12231.3|12238.8|12232.8|12237.3|12231.3|0
1717725600000|2024-06-07 02:00:00|12235.9|12229.9|12237.3|12231.3|12237.3|12231.3|12235.9|12229.9|0
1717725900000|2024-06-07 02:05:00|12238.7|12232.7|12237.3|12231.3|12238.7|12232.7|12237.3|12231.3|0
1717726200000|2024-06-07 02:10:00|12237.4|12231.4|12238.8|12232.8|12238.8|12232.8|12237.4|12231.4|0
1717726500000|2024-06-07 02:15:00|12237.4|12231.4|12238.8|12232.8|12238.8|12232.8|12237.4|12231.4|0
1717726800000|2024-06-07 02:20:00|12240.2|12234.2|12240.2|12234.2|12240.2|12234.2|12240.2|12234.2|0
1717728300000|2024-06-07 02:45:00|12241.6|12235.6|12241.6|12235.6|12241.6|12235.6|12241.6|12235.6|0
1717728600000|2024-06-07 02:50:00|12240.2|12234.2|12240.2|12234.2|12240.2|12234.2|12240.2|12234.2|0
1717729800000|2024-06-07 03:10:00|12238.8|12232.8|12238.8|12232.8|12238.8|12232.8|12238.8|12232.8|0
1717730400000|2024-06-07 03:20:00|12238.7|12232.7|12237.3|12231.3|12238.7|12232.7|12237.3|12231.3|0
1717731600000|2024-06-07 03:40:00|12235.9|12229.9|12237.3|12231.3|12237.3|12231.3|12235.9|12229.9|0
1717732200000|2024-06-07 03:50:00|12235.9|12229.9|12235.9|12229.9|12235.9|12229.9|12235.9|12229.9|0
1717732800000|2024-06-07 04:00:00|12237.3|12231.3|12237.3|12231.3|12237.3|12231.3|12237.3|12231.3|0
1717733100000|2024-06-07 04:05:00|12237.4|12231.4|12237.4|12231.4|12237.4|12231.4|12237.3|12231.3|0
1717734000000|2024-06-07 04:20:00|12236|12230|12236|12230|12237.4|12231.4|12236|12230|0
1717734300000|2024-06-07 04:25:00|12237.4|12231.4|12237.4|12231.4|12237.4|12231.4|12237.4|12231.4|0
1717734600000|2024-06-07 04:30:00|12236|12230|12236|12230|12237.4|12231.4|12236|12230|0
1717734900000|2024-06-07 04:35:00|12235.9|12229.9|12236|12230|12236|12230|12235.9|12229.9|0
1717735200000|2024-06-07 04:40:00|12236.7|12230.7|12236|12230|12237.4|12231.4|12236|12230|0
1717735800000|2024-06-07 04:50:00|12237.4|12231.4|12236|12230|12237.4|12231.4|12236|12230|0
1717736100000|2024-06-07 04:55:00|12237.4|12231.4|12236|12230|12237.4|12231.4|12236|12230|0
1717736400000|2024-06-07 05:00:00|12237.4|12231.4|12236|12230|12237.4|12231.4|12236|12230|0
1717736700000|2024-06-07 05:05:00|12234.6|12228.6|12234.6|12228.6|12236|12230|12234.6|12228.6|0
1717737000000|2024-06-07 05:10:00|12233.2|12227.2|12233.2|12227.2|12233.2|12227.2|12233.2|12227.2|0
1717737300000|2024-06-07 05:15:00|12234.6|12228.6|12234.6|12228.6|12234.6|12228.6|12233.2|12227.2|0
1717737600000|2024-06-07 05:20:00|12233.2|12227.2|12234.6|12228.6|12234.6|12228.6|12233.2|12227.2|0
1717737900000|2024-06-07 05:25:00|12234.7|12228.7|12234.6|12228.6|12234.7|12228.7|12234.6|12228.6|0
1717738200000|2024-06-07 05:30:00|12234.7|12228.7|12236.1|12230.1|12236.1|12230.1|12234.7|12228.7|0
1717738500000|2024-06-07 05:35:00|12237.5|12231.5|12234.7|12228.7|12237.5|12231.5|12234.7|12228.7|0
1717738800000|2024-06-07 05:40:00|12233.3|12227.3|12234.7|12228.7|12234.7|12228.7|12233.3|12227.3|0
1717739100000|2024-06-07 05:45:00|12234|12228|12233.3|12227.3|12234|12228|12233.3|12227.3|0
1717739400000|2024-06-07 05:50:00|12232.6|12226.6|12231.9|12225.9|12232.6|12226.6|12231.9|12225.9|0
1717739700000|2024-06-07 05:55:00|12233.3|12227.3|12231.9|12225.9|12233.3|12227.3|12231.9|12225.9|0
1717740000000|2024-06-07 06:00:00|12229.1|12227.1|12235.1|12233.1|12237.1|12235.1|12229.1|12227.1|31
1717740300000|2024-06-07 06:05:00|12234.6|12232.6|12233.1|12231.1|12237.6|12235.6|12232.1|12230.1|18
1717740600000|2024-06-07 06:10:00|12233.6|12231.6|12231.1|12229.1|12233.6|12231.6|12230.1|12228.1|3
1717740900000|2024-06-07 06:15:00|12231.6|12229.6|12229.1|12227.1|12233.6|12231.6|12228.6|12226.6|27
1717741200000|2024-06-07 06:20:00|12229.6|12227.6|12232.1|12230.1|12232.1|12230.1|12229.1|12227.1|2
1717741500000|2024-06-07 06:25:00|12231.6|12229.6|12236.1|12234.1|12236.1|12234.1|12231.6|12229.6|0
1717741800000|2024-06-07 06:30:00|12236.6|12234.6|12234.1|12232.1|12236.6|12234.6|12233.6|12231.6|12
1717742100000|2024-06-07 06:35:00|12234.6|12232.6|12236.1|12234.1|12237.1|12235.1|12233.6|12231.6|10
1717742400000|2024-06-07 06:40:00|12235.6|12233.6|12238.1|12236.1|12238.1|12236.1|12235.1|12233.1|6
1717742700000|2024-06-07 06:45:00|12237.6|12235.6|12237.1|12235.1|12238.1|12236.1|12235.6|12233.6|3
1717743000000|2024-06-07 06:50:00|12237.6|12235.6|12243.1|12241.1|12244.1|12242.1|12237.6|12235.6|41
1717743300000|2024-06-07 06:55:00|12242.6|12240.6|12256.6|12254.6|12272.6|12270.6|12233.6|12231.6|368
1717743600000|2024-06-07 07:00:00|12258.1|12256.1|12247.1|12245.1|12265.1|12263.1|12243.1|12241.1|525
1717743900000|2024-06-07 07:05:00|12246.1|12244.1|12247.1|12245.1|12250.1|12248.1|12235.6|12233.6|234
1717744200000|2024-06-07 07:10:00|12247.6|12245.6|12248.1|12246.1|12251.1|12249.1|12239.1|12237.1|167
1717744500000|2024-06-07 07:15:00|12248.6|12246.6|12238.6|12236.6|12250.1|12248.1|12238.1|12236.1|91
1717744800000|2024-06-07 07:20:00|12239.1|12237.1|12233.1|12231.1|12241.1|12239.1|12232.6|12230.6|165
1717745100000|2024-06-07 07:25:00|12232.6|12230.6|12229.6|12227.6|12234.6|12232.6|12224.1|12222.1|207
1717745400000|2024-06-07 07:30:00|12227.1|12225.1|12227.1|12225.1|12233.1|12231.1|12226.6|12224.6|334
1717745700000|2024-06-07 07:35:00|12227.6|12225.6|12229.6|12227.6|12232.1|12230.1|12225.6|12223.6|174
1717746000000|2024-06-07 07:40:00|12230.1|12228.1|12239.1|12237.1|12242.1|12240.1|12229.1|12227.1|99
1717746300000|2024-06-07 07:45:00|12239.6|12237.6|12238.1|12236.1|12241.1|12239.1|12233.1|12231.1|112
1717746600000|2024-06-07 07:50:00|12237.6|12235.6|12238.1|12236.1|12240.1|12238.1|12234.1|12232.1|94
1717746900000|2024-06-07 07:55:00|12237.6|12235.6|12238.1|12236.1|12238.6|12236.6|12231.6|12229.6|56
1717747200000|2024-06-07 08:00:00|12237.6|12235.6|12237.1|12235.1|12238.1|12236.1|12233.1|12231.1|90
1717747500000|2024-06-07 08:05:00|12237.6|12235.6|12236.1|12234.1|12241.1|12239.1|12232.1|12230.1|191
1717747800000|2024-06-07 08:10:00|12235.1|12233.1|12242.1|12240.1|12244.1|12242.1|12235.1|12233.1|65
1717748100000|2024-06-07 08:15:00|12241.6|12239.6|12241.1|12239.1|12244.1|12242.1|12239.1|12237.1|66
1717748400000|2024-06-07 08:20:00|12240.6|12238.6|12239.1|12237.1|12241.6|12239.6|12236.6|12234.6|102
1717748700000|2024-06-07 08:25:00|12240.1|12238.1|12241.1|12239.1|12244.1|12242.1|12237.1|12235.1|84
1717749000000|2024-06-07 08:30:00|12240.6|12238.6|12241.1|12239.1|12243.1|12241.1|12239.1|12237.1|118
1717749300000|2024-06-07 08:35:00|12240.6|12238.6|12240.6|12238.6|12242.1|12240.1|12236.1|12234.1|80
1717749600000|2024-06-07 08:40:00|12241.1|12239.1|12234.1|12232.1|12241.1|12239.1|12233.6|12231.6|93
1717749900000|2024-06-07 08:45:00|12234.6|12232.6|12234.6|12232.6|12238.1|12236.1|12234.6|12232.6|78
1717750200000|2024-06-07 08:50:00|12235.1|12233.1|12228.1|12226.1|12235.6|12233.6|12226.1|12224.1|87
1717750500000|2024-06-07 08:55:00|12227.6|12225.6|12223.6|12221.6|12230.1|12228.1|12221.6|12219.6|214
1717750800000|2024-06-07 09:00:00|12224.1|12222.1|12235.6|12233.6|12235.6|12233.6|12222.6|12220.6|105
1717751100000|2024-06-07 09:05:00|12236.1|12234.1|12229.6|12227.6|12236.6|12234.6|12227.1|12225.1|118
1717751400000|2024-06-07 09:10:00|12230.1|12228.1|12231.1|12229.1|12233.1|12231.1|12228.1|12226.1|111
1717751700000|2024-06-07 09:15:00|12230.6|12228.6|12223.6|12221.6|12231.1|12229.1|12222.6|12220.6|93
1717752000000|2024-06-07 09:20:00|12223.1|12221.1|12225.1|12223.1|12227.6|12225.6|12223.1|12221.1|61
1717752300000|2024-06-07 09:25:00|12224.6|12222.6|12229.1|12227.1|12229.6|12227.6|12223.1|12221.1|48
1717752600000|2024-06-07 09:30:00|12228.6|12226.6|12225.1|12223.1|12229.1|12227.1|12223.1|12221.1|76
1717752900000|2024-06-07 09:35:00|12225.6|12223.6|12232.1|12230.1|12234.1|12232.1|12225.1|12223.1|86
1717753200000|2024-06-07 09:40:00|12231.6|12229.6|12233.1|12231.1|12234.1|12232.1|12229.6|12227.6|114
1717753500000|2024-06-07 09:45:00|12234.1|12232.1|12245.1|12243.1|12246.1|12244.1|12234.1|12232.1|112
1717753800000|2024-06-07 09:50:00|12244.6|12242.6|12232.6|12230.6|12246.1|12244.1|12231.1|12229.1|73
1717754100000|2024-06-07 09:55:00|12232.1|12230.1|12239.1|12237.1|12240.1|12238.1|12232.1|12230.1|175
1717754400000|2024-06-07 10:00:00|12239.6|12237.6|12247.1|12245.1|12248.6|12246.6|12239.1|12237.1|89
1717754700000|2024-06-07 10:05:00|12246.6|12244.6|12240.6|12238.6|12247.6|12245.6|12235.6|12233.6|99
1717755000000|2024-06-07 10:10:00|12240.1|12238.1|12237.1|12235.1|12240.1|12238.1|12233.1|12231.1|75
1717755300000|2024-06-07 10:15:00|12236.6|12234.6|12236.1|12234.1|12236.6|12234.6|12231.1|12229.1|160
1717755600000|2024-06-07 10:20:00|12237.1|12235.1|12239.6|12237.6|12239.6|12237.6|12236.1|12234.1|44
1717755900000|2024-06-07 10:25:00|12240.1|12238.1|12244.1|12242.1|12246.6|12244.6|12236.1|12234.1|40
1717756200000|2024-06-07 10:30:00|12244.6|12242.6|12247.1|12245.1|12247.1|12245.1|12241.6|12239.6|47
1717756500000|2024-06-07 10:35:00|12246.6|12244.6|12250.1|12248.1|12250.1|12248.1|12246.1|12244.1|55
1717756800000|2024-06-07 10:40:00|12250.6|12248.6|12247.6|12245.6|12252.1|12250.1|12245.1|12243.1|90
1717757100000|2024-06-07 10:45:00|12247.1|12245.1|12245.6|12243.6|12248.1|12246.1|12244.1|12242.1|37
1717757400000|2024-06-07 10:50:00|12246.1|12244.1|12249.1|12247.1|12249.1|12247.1|12244.1|12242.1|51
1717757700000|2024-06-07 10:55:00|12250.1|12248.1|12243.6|12241.6|12251.1|12249.1|12242.6|12240.6|90
1717758000000|2024-06-07 11:00:00|12244.1|12242.1|12239.1|12237.1|12244.6|12242.6|12237.1|12235.1|91
1717758300000|2024-06-07 11:05:00|12239.6|12237.6|12239.6|12237.6|12240.6|12238.6|12236.1|12234.1|175
1717758600000|2024-06-07 11:10:00|12239.1|12237.1|12231.1|12229.1|12240.1|12238.1|12230.6|12228.6|208
1717758900000|2024-06-07 11:15:00|12231.6|12229.6|12234.6|12232.6|12238.6|12236.6|12229.6|12227.6|83
1717759200000|2024-06-07 11:20:00|12234.1|12232.1|12232.6|12230.6|12235.1|12233.1|12231.1|12229.1|244
1717759500000|2024-06-07 11:25:00|12232.1|12230.1|12234.6|12232.6|12234.6|12232.6|12230.1|12228.1|51
1717759800000|2024-06-07 11:30:00|12234.1|12232.1|12237.1|12235.1|12239.1|12237.1|12233.6|12231.6|71
1717760100000|2024-06-07 11:35:00|12237.6|12235.6|12241.1|12239.1|12241.6|12239.6|12233.1|12231.1|92
1717760400000|2024-06-07 11:40:00|12241.4|12239.4|12245.4|12243.4|12250.4|12248.4|12241.4|12239.4|59
1717760700000|2024-06-07 11:45:00|12246.4|12244.4|12243.9|12241.9|12246.4|12244.4|12236.4|12234.4|67
1717761000000|2024-06-07 11:50:00|12244.4|12242.4|12254.9|12252.9|12255.4|12253.4|12244.4|12242.4|88
1717761300000|2024-06-07 11:55:00|12254.4|12252.4|12255.4|12253.4|12257.9|12255.9|12253.9|12251.9|38
1717761600000|2024-06-07 12:00:00|12255.9|12253.9|12256.9|12254.9|12261.4|12259.4|12255.9|12253.9|116
1717761900000|2024-06-07 12:05:00|12256.4|12254.4|12263.4|12261.4|12263.4|12261.4|12255.9|12253.9|221
1717762200000|2024-06-07 12:10:00|12264.4|12262.4|12268.9|12266.9|12270.4|12268.4|12262.9|12260.9|131
1717762500000|2024-06-07 12:15:00|12268.4|12266.4|12268.4|12266.4|12269.4|12267.4|12262.9|12260.9|173
1717762800000|2024-06-07 12:20:00|12267.9|12265.9|12278.4|12276.4|12279.4|12277.4|12267.4|12265.4|144
1717763100000|2024-06-07 12:25:00|12278.9|12276.9|12272.9|12270.9|12281.9|12279.9|12272.9|12270.9|182
1717763400000|2024-06-07 12:30:00|12275.9|12273.9|12245.9|12243.9|12276.4|12274.4|12235.9|12233.9|633
1717763700000|2024-06-07 12:35:00|12246.4|12244.4|12252.4|12250.4|12267.4|12265.4|12244.9|12242.9|421
1717764000000|2024-06-07 12:40:00|12251.9|12249.9|12219.9|12217.9|12251.9|12249.9|12216.9|12214.9|326
1717764300000|2024-06-07 12:45:00|12219.4|12217.4|12231.9|12229.9|12231.9|12229.9|12209.9|12207.9|298
1717764600000|2024-06-07 12:50:00|12231.4|12229.4|12225.9|12223.9|12238.9|12236.9|12225.9|12223.9|354
1717764900000|2024-06-07 12:55:00|12226.4|12224.4|12225.4|12223.4|12234.4|12232.4|12224.4|12222.4|122
1717765200000|2024-06-07 13:00:00|12224.9|12222.9|12248.4|12246.4|12250.4|12248.4|12221.9|12219.9|194
1717765500000|2024-06-07 13:05:00|12248.9|12246.9|12252.9|12250.9|12257.9|12255.9|12248.4|12246.4|186
1717765800000|2024-06-07 13:10:00|12253.4|12251.4|12247.9|12245.9|12253.9|12251.9|12239.9|12237.9|96
1717766100000|2024-06-07 13:15:00|12248.4|12246.4|12264.4|12262.4|12267.4|12265.4|12247.4|12245.4|84
1717766400000|2024-06-07 13:20:00|12263.9|12261.9|12253.9|12251.9|12265.4|12263.4|12250.4|12248.4|63
1717766700000|2024-06-07 13:25:00|12254.4|12252.4|12251.9|12249.9|12259.4|12257.4|12251.4|12249.4|83
1717767000000|2024-06-07 13:30:00|12251.4|12249.4|12249.9|12247.9|12257.4|12255.4|12246.4|12244.4|118
1717767300000|2024-06-07 13:35:00|12249.4|12247.4|12253.9|12251.9|12256.9|12254.9|12243.4|12241.4|133
1717767600000|2024-06-07 13:40:00|12253.4|12251.4|12267.9|12265.9|12268.4|12266.4|12250.9|12248.9|130
1717767900000|2024-06-07 13:45:00|12268.4|12266.4|12275.4|12273.4|12276.9|12274.9|12268.4|12266.4|122
1717768200000|2024-06-07 13:50:00|12275.9|12273.9|12263.9|12261.9|12280.4|12278.4|12261.4|12259.4|170
1717768500000|2024-06-07 13:55:00|12263.4|12261.4|12266.9|12264.9|12268.4|12266.4|12254.4|12252.4|175
1717768800000|2024-06-07 14:00:00|12267.4|12265.4|12271.9|12269.9|12274.4|12272.4|12263.4|12261.4|112
1717769100000|2024-06-07 14:05:00|12272.4|12270.4|12279.9|12277.9|12280.9|12278.9|12268.9|12266.9|68
1717769400000|2024-06-07 14:10:00|12278.5|12276.5|12282|12280|12285|12283|12275.5|12273.5|250
1717769700000|2024-06-07 14:15:00|12282.5|12280.5|12281|12279|12283|12281|12274|12272|176
1717770000000|2024-06-07 14:20:00|12280.5|12278.5|12279.5|12277.5|12282.5|12280.5|12276.5|12274.5|144
1717770300000|2024-06-07 14:25:00|12279|12277|12281|12279|12284|12282|12277.5|12275.5|162
1717770600000|2024-06-07 14:30:00|12281.5|12279.5|12286.5|12284.5|12287|12285|12279|12277|288
1717770900000|2024-06-07 14:35:00|12287|12285|12287|12285|12289|12287|12282|12280|397
1717771200000|2024-06-07 14:40:00|12288|12286|12291|12289|12294|12292|12288|12286|201
1717771500000|2024-06-07 14:45:00|12292|12290|12291|12289|12298.5|12296.5|12290.5|12288.5|265
1717771800000|2024-06-07 14:50:00|12291.5|12289.5|12282.5|12280.5|12292.5|12290.5|12280.5|12278.5|222
1717772100000|2024-06-07 14:55:00|12283|12281|12275.5|12273.5|12283|12281|12273|12271|244
1717772400000|2024-06-07 15:00:00|12275|12273|12271|12269|12276.5|12274.5|12266|12264|338
1717772700000|2024-06-07 15:05:00|12270.5|12268.5|12267|12265|12273|12271|12263.5|12261.5|363
1717773000000|2024-06-07 15:10:00|12266.5|12264.5|12268.5|12266.5|12270|12268|12262|12260|515
1717773300000|2024-06-07 15:15:00|12268|12266|12261|12259|12268|12266|12259|12257|709
1717773600000|2024-06-07 15:20:00|12260.5|12258.5|12256|12254|12262.5|12260.5|12255.5|12253.5|663
1717773900000|2024-06-07 15:25:00|12257|12255|12251|12249|12259|12257|12247|12245|2097
1717774200000|2024-06-07 15:30:00|12251.5|12249.5|12245.5|12243.5|12254|12252|12244|12242|852
1717774500000|2024-06-07 15:35:00|12246|12244|12248|12246|12249|12247|12244|12242|306
1717774800000|2024-06-07 15:40:00|12248.5|12246.5|12252|12250|12254|12252|12248.5|12246.5|151
1717775100000|2024-06-07 15:45:00|12252.5|12250.5|12253|12251|12255.5|12253.5|12251.5|12249.5|101
1717775400000|2024-06-07 15:50:00|12253.5|12251.5|12251|12249|12255|12253|12249.5|12247.5|37
1717775700000|2024-06-07 15:55:00|12251.5|12249.5|12249|12247|12252|12250|12248.5|12246.5|72
1717776000000|2024-06-07 16:00:00|12248.5|12246.5|12244.5|12242.5|12248.5|12246.5|12241|12239|14
1717776300000|2024-06-07 16:05:00|12244|12242|12247|12245|12248|12246|12241|12239|195
1717776600000|2024-06-07 16:10:00|12246.5|12244.5|12246.5|12244.5|12249.5|12247.5|12246.5|12244.5|42
1717776900000|2024-06-07 16:15:00|12247|12245|12250.5|12248.5|12251|12249|12246.5|12244.5|11
1717777200000|2024-06-07 16:20:00|12250|12248|12249|12247|12251.5|12249.5|12247.5|12245.5|14
1717777500000|2024-06-07 16:25:00|12249.5|12247.5|12250|12248|12250|12248|12247|12245|19
1717777800000|2024-06-07 16:30:00|12250.5|12248.5|12244|12242|12252.5|12250.5|12244|12242|61
1717778100000|2024-06-07 16:35:00|12244.5|12242.5|12242.5|12240.5|12244.5|12242.5|12241|12239|13
1717778400000|2024-06-07 16:40:00|12243|12241|12243|12241|12245|12243|12239|12237|54
1717778700000|2024-06-07 16:45:00|12242.5|12240.5|12239|12237|12243.5|12241.5|12234.5|12232.5|60
1717779000000|2024-06-07 16:50:00|12238.5|12236.5|12246|12244|12246|12244|12238.5|12236.5|48
1717779300000|2024-06-07 16:55:00|12246.5|12244.5|12252|12250|12252|12250|12246.5|12244.5|46
1717779600000|2024-06-07 17:00:00|12251.5|12249.5|12244|12242|12251.5|12249.5|12243.5|12241.5|25
1717779900000|2024-06-07 17:05:00|12244.5|12242.5|12244.5|12242.5|12247|12245|12243.5|12241.5|10
1717780200000|2024-06-07 17:10:00|12245|12243|12247.5|12245.5|12250|12248|12242.5|12240.5|25
1717780500000|2024-06-07 17:15:00|12248|12246|12248|12246|12249.5|12247.5|12246.5|12244.5|24
1717780800000|2024-06-07 17:20:00|12247.5|12245.5|12252.5|12250.5|12253|12251|12246.5|12244.5|6
1717781100000|2024-06-07 17:25:00|12252|12250|12244|12242|12252|12250|12244|12242|13
1717781400000|2024-06-07 17:30:00|12243.5|12241.5|12245|12243|12245.5|12243.5|12242.5|12240.5|9
1717781700000|2024-06-07 17:35:00|12245.5|12243.5|12243.5|12241.5|12246|12244|12241|12239|57
1717782000000|2024-06-07 17:40:00|12243|12241|12239.5|12237.5|12243|12241|12238|12236|25
1717782300000|2024-06-07 17:45:00|12240|12238|12239|12237|12240.5|12238.5|12237.5|12235.5|17
1717782600000|2024-06-07 17:50:00|12239.5|12237.5|12239.5|12237.5|12242|12240|12239.5|12237.5|2
1717782900000|2024-06-07 17:55:00|12239|12237|12238.5|12236.5|12241|12239|12238.5|12236.5|14
1717783200000|2024-06-07 18:00:00|12239|12237|12230.5|12228.5|12239|12237|12229|12227|24
1717783500000|2024-06-07 18:05:00|12230|12228|12223|12221|12230.5|12228.5|12220.5|12218.5|39
1717783800000|2024-06-07 18:10:00|12223.5|12221.5|12218.5|12216.5|12224|12222|12218.5|12216.5|19
1717784100000|2024-06-07 18:15:00|12218|12216|12221.5|12219.5|12223|12221|12217.5|12215.5|14
1717784400000|2024-06-07 18:20:00|12222|12220|12226.5|12224.5|12229|12227|12221.5|12219.5|16
1717784700000|2024-06-07 18:25:00|12227|12225|12229|12227|12231.5|12229.5|12226.5|12224.5|10
1717785000000|2024-06-07 18:30:00|12228.5|12226.5|12227.5|12225.5|12230.5|12228.5|12227|12225|18
1717785300000|2024-06-07 18:35:00|12227|12225|12231.5|12229.5|12231.5|12229.5|12227|12225|8
1717785600000|2024-06-07 18:40:00|12232|12230|12235.5|12233.5|12235.5|12233.5|12231.5|12229.5|11
1717785900000|2024-06-07 18:45:00|12235|12233|12233.5|12231.5|12236|12234|12233|12231|7
1717786200000|2024-06-07 18:50:00|12234|12232|12233.5|12231.5|12234.5|12232.5|12229|12227|14
1717786500000|2024-06-07 18:55:00|12233|12231|12231.5|12229.5|12233|12231|12230.5|12228.5|3
1717786800000|2024-06-07 19:00:00|12231|12229|12231.5|12229.5|12234|12232|12227.5|12225.5|8
1717787100000|2024-06-07 19:05:00|12231|12229|12225.5|12223.5|12231|12229|12224.5|12222.5|18
1717787400000|2024-06-07 19:10:00|12226|12224|12223.5|12221.5|12228|12226|12220|12218|40
1717787700000|2024-06-07 19:15:00|12224|12222|12222.5|12220.5|12228.5|12226.5|12222.5|12220.5|11
1717788000000|2024-06-07 19:20:00|12223|12221|12224.5|12222.5|12225.5|12223.5|12219|12217|14
1717788300000|2024-06-07 19:25:00|12224|12222|12226.5|12224.5|12227.5|12225.5|12222.5|12220.5|3
1717788600000|2024-06-07 19:30:00|12226|12224|12225|12223|12229|12227|12224|12222|28
1717788900000|2024-06-07 19:35:00|12224.5|12222.5|12221|12219|12225.5|12223.5|12220|12218|19
1717789200000|2024-06-07 19:40:00|12221.5|12219.5|12220.5|12218.5|12223|12221|12219|12217|20
1717789500000|2024-06-07 19:45:00|12220|12218|12219|12217|12220.5|12218.5|12215.5|12213.5|27
1717789800000|2024-06-07 19:50:00|12218.5|12216.5|12223.5|12221.5|12224|12222|12216|12214|68
1717790100000|2024-06-07 19:55:00|12224|12222|12234.4|12228.4|12234.4|12229.5|12222|12220|79
1717790400000|2024-06-07 20:00:00|12233|12227|12230.2|12224.2|12233.2|12227.2|12228.1|12222.1|0
1717790700000|2024-06-07 20:05:00|12230.6|12224.6|12228.1|12222.1|12231.6|12225.6|12228.1|12222.1|0
1717791000000|2024-06-07 20:10:00|12228.2|12222.2|12226.6|12220.6|12229.2|12223.2|12226.1|12220.1|0
1717791300000|2024-06-07 20:15:00|12226.3|12220.3|12226.9|12220.9|12227.3|12221.3|12225.6|12219.6|0
1717791600000|2024-06-07 20:20:00|12226.6|12220.6|12226.6|12220.6|12227.6|12221.6|12226.3|12220.3|0
1717791900000|2024-06-07 20:25:00|12226.9|12220.9|12226.6|12220.6|12227.3|12221.3|12226.3|12220.3|0
1717792200000|2024-06-07 20:30:00|12226.3|12220.3|12226.6|12220.6|12226.6|12220.6|12225.6|12219.6|0
1717792500000|2024-06-07 20:35:00|12226.9|12220.9|12226.6|12220.6|12227.9|12221.9|12226.3|12220.3|0
1717792800000|2024-06-07 20:40:00|12226.3|12220.3|12226.6|12220.6|12226.6|12220.6|12225.9|12219.9|0
1717793100000|2024-06-07 20:45:00|12226.9|12220.9|12228.6|12222.6|12228.6|12222.6|12226.6|12220.6|0
1717793400000|2024-06-07 20:50:00|12228.9|12222.9|12230.4|12224.4|12230.7|12224.7|12228.6|12222.6|0
1717793700000|2024-06-07 20:55:00|12230.7|12224.7|12229.3|12223.3|12231.1|12225.1|12228.9|12222.9|0
1717970400000|2024-06-09 22:00:00|12229.8|12223.8|12233.7|12227.7|12235.1|12229.1|12229.6|12223.6|0
1717970700000|2024-06-09 22:05:00|12233.5|12227.5|12237.1|12231.1|12238.1|12232.1|12232.4|12226.4|0
1717971000000|2024-06-09 22:10:00|12237.6|12231.6|12237.6|12231.6|12238.9|12232.9|12237.1|12231.1|0
1717971300000|2024-06-09 22:15:00|12237.3|12231.3|12236.8|12230.8|12239.9|12233.9|12236.5|12230.5|0
1717971600000|2024-06-09 22:20:00|12237.1|12231.1|12237.1|12231.1|12237.1|12231.1|12234.8|12228.8|0
1717971900000|2024-06-09 22:25:00|12237.6|12231.6|12237.1|12231.1|12237.6|12231.6|12236.1|12230.1|0
1717972200000|2024-06-09 22:30:00|12237.6|12231.6|12236.5|12230.5|12237.7|12231.7|12235.8|12229.8|0
1717972500000|2024-06-09 22:35:00|12236.6|12230.6|12235.1|12229.1|12236.8|12230.8|12234.4|12228.4|0
1717972800000|2024-06-09 22:40:00|12235.5|12229.5|12234.1|12228.1|12235.5|12229.5|12234.1|12228.1|0
1717973100000|2024-06-09 22:45:00|12233.8|12227.8|12232.3|12226.3|12234.1|12228.1|12232.3|12226.3|0
1717973400000|2024-06-09 22:50:00|12232.8|12226.8|12233.1|12227.1|12234.1|12228.1|12231.7|12225.7|0
1717973700000|2024-06-09 22:55:00|12233|12227|12234.8|12228.8|12235.1|12229.1|12232.3|12226.3|0
1717974000000|2024-06-09 23:00:00|12234.4|12228.4|12233.7|12227.7|12234.8|12228.8|12232.9|12226.9|0
1717974300000|2024-06-09 23:05:00|12233.9|12227.9|12233.2|12227.2|12234.2|12228.2|12232.9|12226.9|0
1717974600000|2024-06-09 23:10:00|12233.1|12227.1|12231.9|12225.9|12233.2|12227.2|12230.9|12224.9|0
1717974900000|2024-06-09 23:15:00|12231.6|12225.6|12233.2|12227.2|12234.2|12228.2|12231.6|12225.6|0
1717975200000|2024-06-09 23:20:00|12232.9|12226.9|12232.2|12226.2|12232.9|12226.9|12231.2|12225.2|0
1717975500000|2024-06-09 23:25:00|12231.9|12225.9|12232.6|12226.6|12232.6|12226.6|12231.6|12225.6|0
1717975800000|2024-06-09 23:30:00|12233.1|12227.1|12232.9|12226.9|12233.2|12227.2|12231.5|12225.5|0
1717976100000|2024-06-09 23:35:00|12232.6|12226.6|12231.6|12225.6|12232.6|12226.6|12231.5|12225.5|0
1717976400000|2024-06-09 23:40:00|12231.9|12225.9|12230.3|12224.3|12232.3|12226.3|12229.7|12223.7|0
1717976700000|2024-06-09 23:45:00|12230|12224|12229.9|12223.9|12230.9|12224.9|12229.1|12223.1|0
1717977000000|2024-06-09 23:50:00|12230|12224|12230.9|12224.9|12231.2|12225.2|12229.9|12223.9|0
1717977300000|2024-06-09 23:55:00|12230.6|12224.6|12230.2|12224.2|12230.9|12224.9|12230.2|12224.2|0
1717977600000|2024-06-10 00:00:00|12230.6|12224.6|12233.7|12227.7|12235|12229|12230.6|12224.6|0
1717977900000|2024-06-10 00:05:00|12233.8|12227.8|12231.6|12225.6|12234.2|12228.2|12231.6|12225.6|0
1717978200000|2024-06-10 00:10:00|12231.2|12225.2|12237.2|12231.2|12237.2|12231.2|12231.2|12225.2|0
1717978500000|2024-06-10 00:15:00|12237.6|12231.6|12235.3|12229.3|12242.3|12236.3|12231|12225|0
1717978800000|2024-06-10 00:20:00|12235.2|12229.2|12235.1|12229.1|12239.5|12233.5|12233.8|12227.8|0
1717979100000|2024-06-10 00:25:00|12235.8|12229.8|12233.7|12227.7|12236.5|12230.5|12233.6|12227.6|0
1717979400000|2024-06-10 00:30:00|12235.1|12229.1|12236.5|12230.5|12237.9|12231.9|12235.1|12229.1|0
1717979700000|2024-06-10 00:35:00|12237.9|12231.9|12236.5|12230.5|12237.9|12231.9|12235|12229|0
1717980000000|2024-06-10 00:40:00|12235.1|12229.1|12237.9|12231.9|12238|12232|12235.1|12229.1|0
1717980300000|2024-06-10 00:45:00|12236.5|12230.5|12235.1|12229.1|12238|12232|12235.1|12229.1|0
1717980600000|2024-06-10 00:50:00|12233.1|12227.1|12233.1|12227.1|12233.1|12227.1|12231.7|12225.7|0
1717980900000|2024-06-10 00:55:00|12234.5|12228.5|12236|12230|12236|12230|12234.5|12228.5|0
1717981200000|2024-06-10 01:00:00|12234.6|12228.6|12234.6|12228.6|12234.6|12228.6|12234.5|12228.5|0
1717981500000|2024-06-10 01:05:00|12234.5|12228.5|12234.6|12228.6|12236|12230|12234.5|12228.5|0
1717981800000|2024-06-10 01:10:00|12235.3|12229.3|12234.6|12228.6|12235.3|12229.3|12234.6|12228.6|0
1717982100000|2024-06-10 01:15:00|12233.1|12227.1|12233.1|12227.1|12233.2|12227.2|12231.7|12225.7|0
1717982400000|2024-06-10 01:20:00|12232.4|12226.4|12231.7|12225.7|12233.1|12227.1|12231.7|12225.7|0
1717982700000|2024-06-10 01:25:00|12230.3|12224.3|12230.3|12224.3|12231.7|12225.7|12228.9|12222.9|0
1717983000000|2024-06-10 01:30:00|12230.4|12224.4|12230.3|12224.3|12231.8|12225.8|12230.3|12224.3|0
1717983300000|2024-06-10 01:35:00|12228.9|12222.9|12228.9|12222.9|12230.3|12224.3|12228.9|12222.9|0
1717983600000|2024-06-10 01:40:00|12227.5|12221.5|12230.3|12224.3|12230.3|12224.3|12227.5|12221.5|0
1717983900000|2024-06-10 01:45:00|12228.9|12222.9|12228.9|12222.9|12230.4|12224.4|12227.5|12221.5|0
1717984200000|2024-06-10 01:50:00|12227.5|12221.5|12227.5|12221.5|12227.5|12221.5|12227.5|12221.5|0
1717984500000|2024-06-10 01:55:00|12228.9|12222.9|12229|12223|12229|12223|12227.5|12221.5|0
1717984800000|2024-06-10 02:00:00|12228.9|12222.9|12226.1|12220.1|12229|12223|12226.1|12220.1|0
1717985100000|2024-06-10 02:05:00|12227.5|12221.5|12226.1|12220.1|12227.6|12221.6|12226.1|12220.1|0
1717985400000|2024-06-10 02:10:00|12224.7|12218.7|12226.1|12220.1|12227.5|12221.5|12224.7|12218.7|0
1717985700000|2024-06-10 02:15:00|12227.5|12221.5|12229|12223|12229|12223|12226.1|12220.1|0
1717986000000|2024-06-10 02:20:00|12228.9|12222.9|12229|12223|12230.4|12224.4|12228.9|12222.9|0
1717986300000|2024-06-10 02:25:00|12228.9|12222.9|12228.9|12222.9|12228.9|12222.9|12227.5|12221.5|0
1717986600000|2024-06-10 02:30:00|12227.5|12221.5|12228.9|12222.9|12228.9|12222.9|12227.5|12221.5|0
1717986900000|2024-06-10 02:35:00|12227.5|12221.5|12228.9|12222.9|12230.3|12224.3|12227.5|12221.5|0
1717987200000|2024-06-10 02:40:00|12227.5|12221.5|12227.5|12221.5|12228.9|12222.9|12227.5|12221.5|0
1717987500000|2024-06-10 02:45:00|12228.9|12222.9|12229|12223|12229|12223|12227.5|12221.5|0
1717987800000|2024-06-10 02:50:00|12227.5|12221.5|12228.9|12222.9|12229|12223|12227.5|12221.5|0
1717988100000|2024-06-10 02:55:00|12229|12223|12229|12223|12229|12223|12227.5|12221.5|0
1717988400000|2024-06-10 03:00:00|12230.4|12224.4|12230.4|12224.4|12230.4|12224.4|12229|12223|0
1717988700000|2024-06-10 03:05:00|12231.8|12225.8|12231.8|12225.8|12231.8|12225.8|12230.4|12224.4|0
1717989000000|2024-06-10 03:10:00|12231.9|12225.9|12233.3|12227.3|12233.3|12227.3|12231.9|12225.9|0
1717989600000|2024-06-10 03:20:00|12233.8|12227.8|12233.9|12227.9|12233.9|12227.9|12233.8|12227.8|0
1717989900000|2024-06-10 03:25:00|12233.8|12227.8|12233.8|12227.8|12233.8|12227.8|12233.8|12227.8|0
1717990200000|2024-06-10 03:30:00|12232.4|12226.4|12232.4|12226.4|12233.8|12227.8|12232.4|12226.4|0
1717990500000|2024-06-10 03:35:00|12231|12225|12231|12225|12231|12225|12231|12225|0
1717990800000|2024-06-10 03:40:00|12230.9|12224.9|12229.5|12223.5|12230.9|12224.9|12229.5|12223.5|0
1717991100000|2024-06-10 03:45:00|12230.9|12224.9|12230.9|12224.9|12232.4|12226.4|12230.9|12224.9|0
1717991700000|2024-06-10 03:55:00|12229.5|12223.5|12230.9|12224.9|12230.9|12224.9|12229.5|12223.5|0
1717992000000|2024-06-10 04:00:00|12229.5|12223.5|12229.5|12223.5|12230.9|12224.9|12229.5|12223.5|0
1717992900000|2024-06-10 04:15:00|12228.1|12222.1|12228.1|12222.1|12229.5|12223.5|12228.1|12222.1|0
1717993200000|2024-06-10 04:20:00|12228.8|12222.8|12228.1|12222.1|12229.5|12223.5|12228.1|12222.1|0
1717993800000|2024-06-10 04:30:00|12226.7|12220.7|12228.1|12222.1|12229.5|12223.5|12226.7|12220.7|0
1717994100000|2024-06-10 04:35:00|12227.8|12221.8|12227.9|12221.9|12229.3|12223.3|12227.8|12221.8|0
1717994400000|2024-06-10 04:40:00|12227.8|12221.8|12229.3|12223.3|12230.7|12224.7|12227.8|12221.8|0
1717994700000|2024-06-10 04:45:00|12230.7|12224.7|12229.3|12223.3|12230.7|12224.7|12229.3|12223.3|0
1717995000000|2024-06-10 04:50:00|12230|12224|12230.7|12224.7|12230.7|12224.7|12230|12224|0
1717995300000|2024-06-10 04:55:00|12229.3|12223.3|12229.3|12223.3|12229.3|12223.3|12229.3|12223.3|0
1717995600000|2024-06-10 05:00:00|12230.7|12224.7|12230.7|12224.7|12230.7|12224.7|12230.7|12224.7|0
1717995900000|2024-06-10 05:05:00|12229.3|12223.3|12230.7|12224.7|12230.7|12224.7|12229.3|12223.3|0
1717996200000|2024-06-10 05:10:00|12232.1|12226.1|12232.1|12226.1|12232.2|12226.2|12230.7|12224.7|0
1717996500000|2024-06-10 05:15:00|12230.7|12224.7|12232.2|12226.2|12232.2|12226.2|12230.7|12224.7|0
1717996800000|2024-06-10 05:20:00|12232.1|12226.1|12230.7|12224.7|12232.2|12226.2|12230.7|12224.7|0
1717997100000|2024-06-10 05:25:00|12231.4|12225.4|12230.7|12224.7|12232.1|12226.1|12230.7|12224.7|0
1717997400000|2024-06-10 05:30:00|12229.3|12223.3|12230.7|12224.7|12230.7|12224.7|12229.3|12223.3|0
1717997700000|2024-06-10 05:35:00|12230|12224|12229.3|12223.3|12230|12224|12227.9|12221.9|0
1717998000000|2024-06-10 05:40:00|12228.6|12222.6|12229.3|12223.3|12229.3|12223.3|12227.8|12221.8|0
1717998300000|2024-06-10 05:45:00|12227.9|12221.9|12226.5|12220.5|12229.3|12223.3|12226.4|12220.4|0
1717998600000|2024-06-10 05:50:00|12223.7|12217.7|12225.1|12219.1|12225.2|12219.2|12223.7|12217.7|0
1717998900000|2024-06-10 05:55:00|12223.7|12217.7|12225.2|12219.2|12225.2|12219.2|12223.7|12217.7|0
1717999200000|2024-06-10 06:00:00|12219.4|12217.4|12198.9|12196.9|12219.9|12217.9|12198.9|12196.9|57
1717999500000|2024-06-10 06:05:00|12198.4|12196.4|12195.9|12193.9|12199.9|12197.9|12189.4|12187.4|37
1717999800000|2024-06-10 06:10:00|12196.4|12194.4|12197.9|12195.9|12199.9|12197.9|12195.4|12193.4|30
1718000100000|2024-06-10 06:15:00|12197.4|12195.4|12191.9|12189.9|12197.9|12195.9|12189.4|12187.4|25
1718000400000|2024-06-10 06:20:00|12192.4|12190.4|12183.9|12181.9|12192.9|12190.9|12180.9|12178.9|34
1718000700000|2024-06-10 06:25:00|12184.4|12182.4|12166.9|12164.9|12184.9|12182.9|12166.9|12164.9|96
1718001000000|2024-06-10 06:30:00|12167.4|12165.4|12167.4|12165.4|12172.9|12170.9|12162.9|12160.9|175
1718001300000|2024-06-10 06:35:00|12167.9|12165.9|12166.9|12164.9|12168.9|12166.9|12162.4|12160.4|123
1718001600000|2024-06-10 06:40:00|12167.4|12165.4|12170.9|12168.9|12171.9|12169.9|12163.9|12161.9|113
1718001900000|2024-06-10 06:45:00|12170.4|12168.4|12171.4|12169.4|12171.4|12169.4|12164.9|12162.9|69
1718002200000|2024-06-10 06:50:00|12170.9|12168.9|12173.4|12171.4|12174.9|12172.9|12164.9|12162.9|73
1718002500000|2024-06-10 06:55:00|12174.9|12172.9|12156.4|12154.4|12174.9|12172.9|12155.4|12153.4|174
1718002800000|2024-06-10 07:00:00|12156.9|12154.9|12133.9|12131.9|12161.9|12159.9|12112.9|12110.9|1158
1718003100000|2024-06-10 07:05:00|12133.4|12131.4|12157.9|12155.9|12162.9|12160.9|12132.9|12130.9|409
1718003400000|2024-06-10 07:10:00|12158.4|12156.4|12158.9|12156.9|12161.4|12159.4|12146.4|12144.4|274
1718003700000|2024-06-10 07:15:00|12159.4|12157.4|12161.4|12159.4|12168.4|12166.4|12156.4|12154.4|212
1718004000000|2024-06-10 07:20:00|12161.9|12159.9|12178.9|12176.9|12178.9|12176.9|12159.9|12157.9|312
1718004300000|2024-06-10 07:25:00|12179.4|12177.4|12174.9|12172.9|12179.9|12177.9|12167.4|12165.4|313
1718004600000|2024-06-10 07:30:00|12175.9|12173.9|12177.9|12175.9|12177.9|12175.9|12163.4|12161.4|359
1718004900000|2024-06-10 07:35:00|12178.9|12176.9|12182.4|12180.4|12186.4|12184.4|12175.4|12173.4|300
1718005200000|2024-06-10 07:40:00|12182.9|12180.9|12186.8|12184.8|12193.1|12191.1|12181.9|12179.9|222
1718005500000|2024-06-10 07:45:00|12186.3|12184.3|12181.1|12179.1|12190.1|12188.1|12175.5|12173.5|427
1718005800000|2024-06-10 07:50:00|12180.1|12178.1|12197.4|12195.4|12197.9|12195.9|12178.6|12176.6|190
1718006100000|2024-06-10 07:55:00|12197.9|12195.9|12200.4|12198.4|12200.4|12198.4|12194.4|12192.4|242
1718006400000|2024-06-10 08:00:00|12199.9|12197.9|12186.9|12184.9|12204.4|12202.4|12184.4|12182.4|229
1718006700000|2024-06-10 08:05:00|12187.4|12185.4|12174.4|12172.4|12188.9|12186.9|12174.4|12172.4|123
1718007000000|2024-06-10 08:10:00|12173.9|12171.9|12181.4|12179.4|12183.4|12181.4|12172.4|12170.4|249
1718007300000|2024-06-10 08:15:00|12181.9|12179.9|12167.4|12165.4|12181.9|12179.9|12165.9|12163.9|272
1718007600000|2024-06-10 08:20:00|12167.9|12165.9|12168.9|12166.9|12174.4|12172.4|12164.4|12162.4|159
1718007900000|2024-06-10 08:25:00|12168.4|12166.4|12160.4|12158.4|12171.9|12169.9|12160.4|12158.4|224
1718008200000|2024-06-10 08:30:00|12159.9|12157.9|12172.4|12170.4|12172.4|12170.4|12159.4|12157.4|262
1718008500000|2024-06-10 08:35:00|12171.9|12169.9|12163.4|12161.4|12172.4|12170.4|12163.4|12161.4|209
1718008800000|2024-06-10 08:40:00|12162.4|12160.4|12160.4|12158.4|12165.4|12163.4|12159.9|12157.9|187
1718009100000|2024-06-10 08:45:00|12159.9|12157.9|12159.4|12157.4|12162.4|12160.4|12153.9|12151.9|367
1718009400000|2024-06-10 08:50:00|12158.9|12156.9|12149.4|12147.4|12158.9|12156.9|12149.4|12147.4|260
1718009700000|2024-06-10 08:55:00|12149.9|12147.9|12146.9|12144.9|12150.9|12148.9|12142.9|12140.9|183
1718010000000|2024-06-10 09:00:00|12146.4|12144.4|12142.9|12140.9|12151.4|12149.4|12141.9|12139.9|172
1718010300000|2024-06-10 09:05:00|12143.4|12141.4|12141.9|12139.9|12143.4|12141.4|12132.9|12130.9|206
1718010600000|2024-06-10 09:10:00|12141.4|12139.4|12138.4|12136.4|12141.4|12139.4|12134.4|12132.4|164
1718010900000|2024-06-10 09:15:00|12137.9|12135.9|12132.9|12130.9|12139.9|12137.9|12130.4|12128.4|258
1718011200000|2024-06-10 09:20:00|12133.4|12131.4|12128.4|12126.4|12135.4|12133.4|12125.4|12123.4|248
1718011500000|2024-06-10 09:25:00|12127.9|12125.9|12132.4|12130.4|12133.4|12131.4|12125.4|12123.4|202
1718011800000|2024-06-10 09:30:00|12131.9|12129.9|12140.9|12138.9|12141.4|12139.4|12131.4|12129.4|325
1718012100000|2024-06-10 09:35:00|12141.4|12139.4|12134.9|12132.9|12141.4|12139.4|12131.4|12129.4|188
1718012400000|2024-06-10 09:40:00|12134.4|12132.4|12125.9|12123.9|12136.4|12134.4|12125.9|12123.9|192
1718012700000|2024-06-10 09:45:00|12125.4|12123.4|12121.9|12119.9|12126.4|12124.4|12120.4|12118.4|144
1718013000000|2024-06-10 09:50:00|12121.4|12119.4|12126.4|12124.4|12127.4|12125.4|12121.4|12119.4|188
1718013300000|2024-06-10 09:55:00|12125.9|12123.9|12126.4|12124.4|12126.9|12124.9|12122.9|12120.9|104
1718013600000|2024-06-10 10:00:00|12125.9|12123.9|12129.9|12127.9|12130.4|12128.4|12124.4|12122.4|138
1718013900000|2024-06-10 10:05:00|12130.4|12128.4|12134.9|12132.9|12135.4|12133.4|12126.9|12124.9|117
1718014200000|2024-06-10 10:10:00|12134.4|12132.4|12130.9|12128.9|12136.9|12134.9|12129.4|12127.4|88
1718014500000|2024-06-10 10:15:00|12131.4|12129.4|12137.9|12135.9|12139.4|12137.4|12131.4|12129.4|41
1718014800000|2024-06-10 10:20:00|12138.4|12136.4|12140.4|12138.4|12140.9|12138.9|12134.9|12132.9|72
1718015100000|2024-06-10 10:25:00|12140.9|12138.9|12144.9|12142.9|12145.4|12143.4|12139.9|12137.9|94
1718015400000|2024-06-10 10:30:00|12144.4|12142.4|12151.9|12149.9|12153.4|12151.4|12143.4|12141.4|120
1718015700000|2024-06-10 10:35:00|12152.4|12150.4|12150.4|12148.4|12155.9|12153.9|12149.4|12147.4|270
1718016000000|2024-06-10 10:40:00|12150.9|12148.9|12150.4|12148.4|12152.4|12150.4|12148.4|12146.4|83
1718016300000|2024-06-10 10:45:00|12150.9|12148.9|12155.4|12153.4|12157.4|12155.4|12150.4|12148.4|62
1718016600000|2024-06-10 10:50:00|12156.4|12154.4|12163.4|12161.4|12163.4|12161.4|12155.4|12153.4|114
1718016900000|2024-06-10 10:55:00|12163.9|12161.9|12156.9|12154.9|12164.4|12162.4|12156.4|12154.4|143
1718017200000|2024-06-10 11:00:00|12157.4|12155.4|12161.4|12159.4|12165.4|12163.4|12156.4|12154.4|115
1718017500000|2024-06-10 11:05:00|12160.9|12158.9|12163.9|12161.9|12165.9|12163.9|12160.9|12158.9|134
1718017800000|2024-06-10 11:10:00|12163.4|12161.4|12170.9|12168.9|12171.4|12169.4|12163.4|12161.4|345
1718018100000|2024-06-10 11:15:00|12170.4|12168.4|12180.4|12178.4|12181.4|12179.4|12170.4|12168.4|159
1718018400000|2024-06-10 11:20:00|12180.9|12178.9|12181.4|12179.4|12183.4|12181.4|12177.9|12175.9|306
1718018700000|2024-06-10 11:25:00|12180.9|12178.9|12182.4|12180.4|12184.4|12182.4|12177.4|12175.4|90
1718019000000|2024-06-10 11:30:00|12182.9|12180.9|12177.9|12175.9|12183.4|12181.4|12176.9|12174.9|105
1718019300000|2024-06-10 11:35:00|12178.4|12176.4|12177.9|12175.9|12180.4|12178.4|12175.9|12173.9|85
1718019600000|2024-06-10 11:40:00|12178.3|12176.3|12164.3|12162.3|12178.8|12176.8|12164.3|12162.3|220
1718019900000|2024-06-10 11:45:00|12164.8|12162.8|12169.3|12167.3|12170.8|12168.8|12162.8|12160.8|108
1718020200000|2024-06-10 11:50:00|12168.8|12166.8|12163.8|12161.8|12168.8|12166.8|12163.8|12161.8|61
1718020500000|2024-06-10 11:55:00|12162.8|12160.8|12160.3|12158.3|12164.8|12162.8|12158.3|12156.3|42
1718020800000|2024-06-10 12:00:00|12160.8|12158.8|12163.8|12161.8|12166.8|12164.8|12159.3|12157.3|101
1718021100000|2024-06-10 12:05:00|12164.3|12162.3|12167.3|12165.3|12168.8|12166.8|12162.3|12160.3|88
1718021400000|2024-06-10 12:10:00|12166.8|12164.8|12168.8|12166.8|12171.3|12169.3|12165.8|12163.8|302
1718021700000|2024-06-10 12:15:00|12168.3|12166.3|12164.3|12162.3|12169.8|12167.8|12161.3|12159.3|93
1718022000000|2024-06-10 12:20:00|12163.8|12161.8|12156.8|12154.8|12166.8|12164.8|12153.8|12151.8|155
1718022300000|2024-06-10 12:25:00|12157.3|12155.3|12159.8|12157.8|12162.8|12160.8|12155.8|12153.8|107
1718022600000|2024-06-10 12:30:00|12160.3|12158.3|12161.8|12159.8|12163.3|12161.3|12157.8|12155.8|113
1718022900000|2024-06-10 12:35:00|12161.3|12159.3|12155.3|12153.3|12162.8|12160.8|12154.8|12152.8|88
1718023200000|2024-06-10 12:40:00|12154.8|12152.8|12149.8|12147.8|12155.8|12153.8|12149.8|12147.8|72
1718023500000|2024-06-10 12:45:00|12150.3|12148.3|12151.8|12149.8|12156.3|12154.3|12149.8|12147.8|133
1718023800000|2024-06-10 12:50:00|12151.3|12149.3|12149.8|12147.8|12155.8|12153.8|12149.8|12147.8|126
1718024100000|2024-06-10 12:55:00|12150.3|12148.3|12145.8|12143.8|12150.8|12148.8|12143.8|12141.8|105
1718024400000|2024-06-10 13:00:00|12146.8|12144.8|12151.3|12149.3|12153.8|12151.8|12146.8|12144.8|213
1718024700000|2024-06-10 13:05:00|12150.8|12148.8|12146.3|12144.3|12152.8|12150.8|12144.8|12142.8|86
1718025000000|2024-06-10 13:10:00|12146.8|12144.8|12141.3|12139.3|12147.8|12145.8|12140.8|12138.8|103
1718025300000|2024-06-10 13:15:00|12141.8|12139.8|12133.3|12131.3|12144.8|12142.8|12132.8|12130.8|185
1718025600000|2024-06-10 13:20:00|12133.8|12131.8|12129.8|12127.8|12135.8|12133.8|12126.8|12124.8|138
1718025900000|2024-06-10 13:25:00|12129.3|12127.3|12128.8|12126.8|12133.8|12131.8|12127.3|12125.3|395
1718026200000|2024-06-10 13:30:00|12129.3|12127.3|12115.8|12113.8|12131.8|12129.8|12115.8|12113.8|242
1718026500000|2024-06-10 13:35:00|12116.8|12114.8|12115.8|12113.8|12123.8|12121.8|12114.3|12112.3|295
1718026800000|2024-06-10 13:40:00|12116.3|12114.3|12120.8|12118.8|12123.8|12121.8|12113.8|12111.8|187
1718027100000|2024-06-10 13:45:00|12120.3|12118.3|12118.3|12116.3|12123.8|12121.8|12114.3|12112.3|223
1718027400000|2024-06-10 13:50:00|12118.8|12116.8|12120.8|12118.8|12126.8|12124.8|12118.8|12116.8|232
1718027700000|2024-06-10 13:55:00|12121.8|12119.8|12118.8|12116.8|12124.8|12122.8|12117.8|12115.8|169
1718028000000|2024-06-10 14:00:00|12118.3|12116.3|12115.8|12113.8|12120.8|12118.8|12111.8|12109.8|241
1718028300000|2024-06-10 14:05:00|12116.3|12114.3|12111.8|12109.8|12120.8|12118.8|12110.8|12108.8|162
1718028600000|2024-06-10 14:10:00|12111.1|12109.1|12110.1|12108.1|12113.1|12111.1|12106.1|12104.1|194
1718028900000|2024-06-10 14:15:00|12109.1|12107.1|12112.1|12110.1|12120.1|12118.1|12109.1|12107.1|184
1718029200000|2024-06-10 14:20:00|12113.1|12111.1|12114.1|12112.1|12120.6|12118.6|12112.6|12110.6|212
1718029500000|2024-06-10 14:25:00|12114.6|12112.6|12109.1|12107.1|12116.1|12114.1|12108.1|12106.1|118
1718029800000|2024-06-10 14:30:00|12110.1|12108.1|12114.1|12112.1|12115.1|12113.1|12104.1|12102.1|243
1718030100000|2024-06-10 14:35:00|12113.6|12111.6|12107.1|12105.1|12114.1|12112.1|12106.1|12104.1|146
1718030400000|2024-06-10 14:40:00|12107.6|12105.6|12111.1|12109.1|12112.1|12110.1|12107.6|12105.6|209
1718030700000|2024-06-10 14:45:00|12110.6|12108.6|12108.1|12106.1|12111.1|12109.1|12106.1|12104.1|220
1718031000000|2024-06-10 14:50:00|12108.6|12106.6|12108.1|12106.1|12114.1|12112.1|12107.1|12105.1|407
1718031300000|2024-06-10 14:55:00|12108.6|12106.6|12099.1|12097.1|12110.1|12108.1|12098.1|12096.1|406
1718031600000|2024-06-10 15:00:00|12098.6|12096.6|12103.1|12101.1|12104.1|12102.1|12097.1|12095.1|417
1718031900000|2024-06-10 15:05:00|12103.6|12101.6|12112.1|12110.1|12113.1|12111.1|12102.1|12100.1|437
1718032200000|2024-06-10 15:10:00|12111.1|12109.1|12118.1|12116.1|12118.1|12116.1|12109.1|12107.1|428
1718032500000|2024-06-10 15:15:00|12117.6|12115.6|12128.6|12126.6|12128.6|12126.6|12116.1|12114.1|740
1718032800000|2024-06-10 15:20:00|12128.1|12126.1|12127.1|12125.1|12129.6|12127.6|12126.1|12124.1|512
1718033100000|2024-06-10 15:25:00|12126.6|12124.6|12135.1|12133.1|12137.1|12135.1|12126.1|12124.1|1502
1718033400000|2024-06-10 15:30:00|12134.1|12132.1|12138.1|12136.1|12139.1|12137.1|12134.1|12132.1|990
1718033700000|2024-06-10 15:35:00|12137.6|12135.6|12136.6|12134.6|12141.1|12139.1|12136.1|12134.1|356
1718034000000|2024-06-10 15:40:00|12136.1|12134.1|12141.1|12139.1|12142.6|12140.6|12136.1|12134.1|117
1718034300000|2024-06-10 15:45:00|12140.6|12138.6|12140.6|12138.6|12142.1|12140.1|12140.1|12138.1|26
1718034600000|2024-06-10 15:50:00|12141.1|12139.1|12141.1|12139.1|12142.1|12140.1|12140.1|12138.1|50
1718034900000|2024-06-10 15:55:00|12141.6|12139.6|12140.1|12138.1|12143.1|12141.1|12139.1|12137.1|58
1718035200000|2024-06-10 16:00:00|12140.6|12138.6|12139.1|12137.1|12142.1|12140.1|12138.1|12136.1|41
1718035500000|2024-06-10 16:05:00|12138.6|12136.6|12138.6|12136.6|12139.6|12137.6|12137.6|12135.6|46
1718035800000|2024-06-10 16:10:00|12139.1|12137.1|12140.1|12138.1|12141.1|12139.1|12138.1|12136.1|24
1718036100000|2024-06-10 16:15:00|12139.6|12137.6|12136.6|12134.6|12140.1|12138.1|12136.6|12134.6|12
1718036400000|2024-06-10 16:20:00|12137.1|12135.1|12138.1|12136.1|12138.6|12136.6|12137.1|12135.1|12
1718036700000|2024-06-10 16:25:00|12138.6|12136.6|12139.6|12137.6|12139.6|12137.6|12136.6|12134.6|5
1718037000000|2024-06-10 16:30:00|12140.1|12138.1|12142.6|12140.6|12143.6|12141.6|12139.6|12137.6|46
1718037300000|2024-06-10 16:35:00|12142.1|12140.1|12142.1|12140.1|12143.6|12141.6|12141.1|12139.1|5
1718037600000|2024-06-10 16:40:00|12142.6|12140.6|12144.1|12142.1|12144.1|12142.1|12141.6|12139.6|14
1718037900000|2024-06-10 16:45:00|12143.6|12141.6|12143.6|12141.6|12143.6|12141.6|12141.1|12139.1|6
1718038200000|2024-06-10 16:50:00|12143.1|12141.1|12144.6|12142.6|12145.6|12143.6|12143.1|12141.1|4
1718038500000|2024-06-10 16:55:00|12145.1|12143.1|12142.1|12140.1|12145.6|12143.6|12141.1|12139.1|34
1718038800000|2024-06-10 17:00:00|12141.6|12139.6|12141.6|12139.6|12142.1|12140.1|12138.1|12136.1|34
1718039100000|2024-06-10 17:05:00|12141.1|12139.1|12140.1|12138.1|12143.1|12141.1|12139.6|12137.6|16
1718039400000|2024-06-10 17:10:00|12139.6|12137.6|12141.1|12139.1|12141.1|12139.1|12139.1|12137.1|11
1718039700000|2024-06-10 17:15:00|12140.6|12138.6|12139.1|12137.1|12141.1|12139.1|12137.6|12135.6|7
1718040000000|2024-06-10 17:20:00|12139.6|12137.6|12140.1|12138.1|12142.1|12140.1|12139.6|12137.6|5
1718040300000|2024-06-10 17:25:00|12140.6|12138.6|12140.6|12138.6|12140.6|12138.6|12139.1|12137.1|6
1718040600000|2024-06-10 17:30:00|12140.1|12138.1|12139.1|12137.1|12140.1|12138.1|12138.1|12136.1|29
1718040900000|2024-06-10 17:35:00|12139.6|12137.6|12140.6|12138.6|12142.1|12140.1|12139.1|12137.1|15
1718041200000|2024-06-10 17:40:00|12141.1|12139.1|12145.1|12143.1|12145.6|12143.6|12140.6|12138.6|9
1718041500000|2024-06-10 17:45:00|12145.6|12143.6|12153.1|12151.1|12155.1|12153.1|12145.6|12143.6|31
1718041800000|2024-06-10 17:50:00|12153.6|12151.6|12150.6|12148.6|12154.1|12152.1|12148.6|12146.6|3
1718042100000|2024-06-10 17:55:00|12150.1|12148.1|12149.1|12147.1|12150.6|12148.6|12148.1|12146.1|8
1718042400000|2024-06-10 18:00:00|12149.6|12147.6|12147.6|12145.6|12149.6|12147.6|12145.6|12143.6|5
1718042700000|2024-06-10 18:05:00|12148.1|12146.1|12149.1|12147.1|12152.1|12150.1|12147.6|12145.6|10
1718043000000|2024-06-10 18:10:00|12148.6|12146.6|12148.1|12146.1|12149.1|12147.1|12147.1|12145.1|3
1718043300000|2024-06-10 18:15:00|12148.6|12146.6|12149.6|12147.6|12152.1|12150.1|12148.6|12146.6|10
1718043600000|2024-06-10 18:20:00|12149.1|12147.1|12150.6|12148.6|12151.6|12149.6|12147.6|12145.6|10
1718043900000|2024-06-10 18:25:00|12150.1|12148.1|12147.6|12145.6|12152.1|12150.1|12145.6|12143.6|2
1718044200000|2024-06-10 18:30:00|12147.1|12145.1|12150.6|12148.6|12150.6|12148.6|12146.6|12144.6|2
1718044500000|2024-06-10 18:35:00|12151.1|12149.1|12150.6|12148.6|12154.6|12152.6|12150.6|12148.6|7
1718044800000|2024-06-10 18:40:00|12151.1|12149.1|12152.1|12150.1|12152.6|12150.6|12150.6|12148.6|2
1718045100000|2024-06-10 18:45:00|12152.6|12150.6|12154.6|12152.6|12155.1|12153.1|12152.6|12150.6|14
1718045400000|2024-06-10 18:50:00|12154.1|12152.1|12154.1|12152.1|12154.6|12152.6|12152.1|12150.1|0
1718045700000|2024-06-10 18:55:00|12154.6|12152.6|12154.6|12152.6|12154.6|12152.6|12153.6|12151.6|2
1718046000000|2024-06-10 19:00:00|12154.1|12152.1|12154.1|12152.1|12156.1|12154.1|12153.6|12151.6|4
1718046300000|2024-06-10 19:05:00|12154.6|12152.6|12152.6|12150.6|12154.6|12152.6|12151.6|12149.6|1
1718046600000|2024-06-10 19:10:00|12152.1|12150.1|12155.6|12153.6|12156.1|12154.1|12151.6|12149.6|13
1718046900000|2024-06-10 19:15:00|12155.1|12153.1|12153.1|12151.1|12156.1|12154.1|12151.1|12149.1|11
1718047200000|2024-06-10 19:20:00|12153.6|12151.6|12154.6|12152.6|12157.1|12155.1|12153.1|12151.1|5
1718047500000|2024-06-10 19:25:00|12154.1|12152.1|12155.1|12153.1|12155.6|12153.6|12153.6|12151.6|1
1718047800000|2024-06-10 19:30:00|12155.6|12153.6|12152.1|12150.1|12155.6|12153.6|12151.1|12149.1|7
1718048100000|2024-06-10 19:35:00|12151.6|12149.6|12149.6|12147.6|12153.1|12151.1|12149.1|12147.1|7
1718048400000|2024-06-10 19:40:00|12150.1|12148.1|12149.6|12147.6|12153.1|12151.1|12149.1|12147.1|15
1718048700000|2024-06-10 19:45:00|12149.1|12147.1|12148.1|12146.1|12150.6|12148.6|12147.1|12145.1|28
1718049000000|2024-06-10 19:50:00|12146.1|12144.1|12154.1|12152.1|12154.1|12152.1|12146.1|12144.1|34
1718049300000|2024-06-10 19:55:00|12153.6|12151.6|12164.1|12158.1|12164.1|12159.1|12151.6|12149.6|63
1718049600000|2024-06-10 20:00:00|12165.4|12159.4|12158.6|12152.6|12165.4|12159.4|12158.6|12152.6|0
1718049900000|2024-06-10 20:05:00|12158.9|12152.9|12156.5|12150.5|12159.3|12153.3|12156.5|12150.5|0
1718050200000|2024-06-10 20:10:00|12156.7|12150.7|12155.5|12149.5|12156.8|12150.8|12153.8|12147.8|0
1718050500000|2024-06-10 20:15:00|12155.2|12149.2|12155.5|12149.5|12156.2|12150.2|12154.8|12148.8|0
1718050800000|2024-06-10 20:20:00|12155.8|12149.8|12156.8|12150.8|12157.3|12151.3|12155.8|12149.8|0
1718051100000|2024-06-10 20:25:00|12156.5|12150.5|12156.8|12150.8|12156.8|12150.8|12156.5|12150.5|0
1718051400000|2024-06-10 20:30:00|12156.7|12150.7|12157.8|12151.8|12157.8|12151.8|12156.5|12150.5|0
1718051700000|2024-06-10 20:35:00|12157.6|12151.6|12158.3|12152.3|12158.3|12152.3|12156.8|12150.8|0
1718052000000|2024-06-10 20:40:00|12158|12152|12158.6|12152.6|12158.6|12152.6|12157.8|12151.8|0
1718052300000|2024-06-10 20:45:00|12158.4|12152.4|12158.6|12152.6|12158.9|12152.9|12157.8|12151.8|0
1718052600000|2024-06-10 20:50:00|12158.7|12152.7|12159.6|12153.6|12159.6|12153.6|12158.6|12152.6|0
1718052900000|2024-06-10 20:55:00|12159.4|12153.4|12159.6|12153.6|12160.5|12154.5|12158.9|12152.9|0
1718053200000|2024-06-10 21:00:00|12159.9|12153.9|12159.9|12153.9|12160|12154|12159.7|12153.7|0
1718053500000|2024-06-10 21:05:00|12160|12154|12160.7|12154.7|12160.7|12154.7|12160|12154|0
1718053800000|2024-06-10 21:10:00|12160.8|12154.8|12161.3|12155.3|12161.3|12155.3|12160.7|12154.7|0
1718054100000|2024-06-10 21:15:00|12161.2|12155.2|12161.2|12155.2|12161.2|12155.2|12161.2|12155.2|0
1718054400000|2024-06-10 21:20:00|12161.3|12155.3|12160.7|12154.7|12161.6|12155.6|12160.7|12154.7|0
1718054700000|2024-06-10 21:25:00|12160.8|12154.8|12160.9|12154.9|12161|12155|12160.8|12154.8|0
1718055000000|2024-06-10 21:30:00|12161|12155|12161|12155|12161|12155|12160.9|12154.9|0
1718055300000|2024-06-10 21:35:00|12160.9|12154.9|12160.9|12154.9|12161|12155|12160.9|12154.9|0
1718056200000|2024-06-10 21:50:00|12160.7|12154.7|12160.9|12154.9|12160.9|12154.9|12160.5|12154.5|0
1718056500000|2024-06-10 21:55:00|12160.7|12154.7|12160.9|12154.9|12160.9|12154.9|12160.7|12154.7|0
1718056800000|2024-06-10 22:00:00|12160.5|12154.5|12161.3|12155.3|12161.6|12155.6|12159.6|12153.6|0
1718057100000|2024-06-10 22:05:00|12161.5|12155.5|12161.3|12155.3|12161.9|12155.9|12160.9|12154.9|0
1718057400000|2024-06-10 22:10:00|12161.6|12155.6|12162.3|12156.3|12162.6|12156.6|12161.3|12155.3|0
1718057700000|2024-06-10 22:15:00|12161.9|12155.9|12160.6|12154.6|12161.9|12155.9|12160.5|12154.5|0
1718058000000|2024-06-10 22:20:00|12160.3|12154.3|12160.6|12154.6|12160.9|12154.9|12160|12154|0
1718058300000|2024-06-10 22:25:00|12160.9|12154.9|12161.3|12155.3|12161.6|12155.6|12160.9|12154.9|0
1718058600000|2024-06-10 22:30:00|12160.9|12154.9|12161.5|12155.5|12161.5|12155.5|12160.6|12154.6|0
1718058900000|2024-06-10 22:35:00|12161.3|12155.3|12161.3|12155.3|12161.6|12155.6|12161.3|12155.3|0
1718059200000|2024-06-10 22:40:00|12160.9|12154.9|12160.3|12154.3|12161.3|12155.3|12160.3|12154.3|0
1718059500000|2024-06-10 22:45:00|12159.9|12153.9|12159.9|12153.9|12160.6|12154.6|12159.9|12153.9|0
1718059800000|2024-06-10 22:50:00|12160.3|12154.3|12159.9|12153.9|12160.3|12154.3|12159.9|12153.9|0
1718060100000|2024-06-10 22:55:00|12159.6|12153.6|12159.6|12153.6|12160.3|12154.3|12159.6|12153.6|0
1718060400000|2024-06-10 23:00:00|12159.9|12153.9|12158.9|12152.9|12160.3|12154.3|12158.6|12152.6|0
1718060700000|2024-06-10 23:05:00|12159.3|12153.3|12158.6|12152.6|12159.3|12153.3|12158.3|12152.3|0
1718061000000|2024-06-10 23:10:00|12158.4|12152.4|12155.8|12149.8|12158.6|12152.6|12155.5|12149.5|0
1718061300000|2024-06-10 23:15:00|12155.7|12149.7|12156.2|12150.2|12156.2|12150.2|12154.8|12148.8|0
1718061600000|2024-06-10 23:20:00|12155.8|12149.8|12155.8|12149.8|12156.5|12150.5|12155.2|12149.2|0
1718061900000|2024-06-10 23:25:00|12155.7|12149.7|12154.1|12148.1|12155.8|12149.8|12154.1|12148.1|0
1718062200000|2024-06-10 23:30:00|12153.9|12147.9|12154.8|12148.8|12154.8|12148.8|12153.8|12147.8|0
1718062500000|2024-06-10 23:35:00|12154.9|12148.9|12155.2|12149.2|12155.2|12149.2|12154.8|12148.8|0
1718062800000|2024-06-10 23:40:00|12155.4|12149.4|12154.5|12148.5|12155.5|12149.5|12154.5|12148.5|0
1718063100000|2024-06-10 23:45:00|12154.8|12148.8|12156.2|12150.2|12156.5|12150.5|12154.5|12148.5|0
1718063400000|2024-06-10 23:50:00|12156.3|12150.3|12156.2|12150.2|12157.3|12151.3|12156.2|12150.2|0
1718063700000|2024-06-10 23:55:00|12156.3|12150.3|12155.8|12149.8|12156.4|12150.4|12155.5|12149.5|0
1718064000000|2024-06-11 00:00:00|12155.5|12149.5|12154.8|12148.8|12156.2|12150.2|12154.1|12148.1|0
1718064300000|2024-06-11 00:05:00|12154.6|12148.6|12153.1|12147.1|12154.6|12148.6|12153.1|12147.1|0
1718064600000|2024-06-11 00:10:00|12153.3|12147.3|12153.8|12147.8|12153.8|12147.8|12153.1|12147.1|0
1718064900000|2024-06-11 00:15:00|12154.1|12148.1|12158.1|12152.1|12163.8|12157.8|12153.8|12147.8|0
1718065200000|2024-06-11 00:20:00|12156.7|12150.7|12158.2|12152.2|12158.2|12152.2|12156.7|12150.7|0
1718065500000|2024-06-11 00:25:00|12159.6|12153.6|12158.1|12152.1|12159.6|12153.6|12158.1|12152.1|0
1718065800000|2024-06-11 00:30:00|12158.2|12152.2|12156.7|12150.7|12159.6|12153.6|12155.3|12149.3|0
1718066100000|2024-06-11 00:35:00|12158.1|12152.1|12156.7|12150.7|12159.5|12153.5|12156.7|12150.7|0
1718066400000|2024-06-11 00:40:00|12158.1|12152.1|12158.1|12152.1|12158.1|12152.1|12156.7|12150.7|0
1718067300000|2024-06-11 00:55:00|12156.7|12150.7|12155.3|12149.3|12156.7|12150.7|12155.3|12149.3|0
1718067600000|2024-06-11 01:00:00|12156.7|12150.7|12155.3|12149.3|12156.7|12150.7|12155.3|12149.3|0
1718067900000|2024-06-11 01:05:00|12156|12150|12158.1|12152.1|12158.2|12152.2|12155.3|12149.3|0
1718068200000|2024-06-11 01:10:00|12158.2|12152.2|12156.7|12150.7|12158.2|12152.2|12155.3|12149.3|0
1718068500000|2024-06-11 01:15:00|12155.3|12149.3|12155.3|12149.3|12155.3|12149.3|12153.9|12147.9|0
1718068800000|2024-06-11 01:20:00|12156.7|12150.7|12156.7|12150.7|12156.8|12150.8|12155.3|12149.3|0
1718069100000|2024-06-11 01:25:00|12156.8|12150.8|12155.3|12149.3|12156.8|12150.8|12155.3|12149.3|0
1718069400000|2024-06-11 01:30:00|12156.8|12150.8|12156.8|12150.8|12156.8|12150.8|12155.3|12149.3|0
1718069700000|2024-06-11 01:35:00|12156.7|12150.7|12158.2|12152.2|12159.6|12153.6|12156.7|12150.7|0
1718070000000|2024-06-11 01:40:00|12156.8|12150.8|12158.2|12152.2|12158.2|12152.2|12156.8|12150.8|0
1718070300000|2024-06-11 01:45:00|12156.8|12150.8|12156.8|12150.8|12158.2|12152.2|12156.8|12150.8|0
1718070900000|2024-06-11 01:55:00|12158.2|12152.2|12158.2|12152.2|12158.2|12152.2|12158.2|12152.2|0
1718071200000|2024-06-11 02:00:00|12156.8|12150.8|12155.4|12149.4|12156.8|12150.8|12155.4|12149.4|0
1718071500000|2024-06-11 02:05:00|12156.8|12150.8|12155.4|12149.4|12156.8|12150.8|12155.4|12149.4|0
1718071800000|2024-06-11 02:10:00|12155.3|12149.3|12155.4|12149.4|12156.8|12150.8|12155.3|12149.3|0
1718072100000|2024-06-11 02:15:00|12155.3|12149.3|12156.8|12150.8|12156.8|12150.8|12155.3|12149.3|0
1718072400000|2024-06-11 02:20:00|12158.2|12152.2|12156.8|12150.8|12158.2|12152.2|12156.8|12150.8|0
1718073000000|2024-06-11 02:30:00|12156.7|12150.7|12155.3|12149.3|12156.7|12150.7|12155.3|12149.3|0
1718073300000|2024-06-11 02:35:00|12155.4|12149.4|12156.8|12150.8|12156.8|12150.8|12155.4|12149.4|0
1718073600000|2024-06-11 02:40:00|12155.4|12149.4|12155.3|12149.3|12155.4|12149.4|12155.3|12149.3|0
1718073900000|2024-06-11 02:45:00|12155.4|12149.4|12155.3|12149.3|12155.4|12149.4|12155.3|12149.3|0
1718074200000|2024-06-11 02:50:00|12153.9|12147.9|12153.9|12147.9|12153.9|12147.9|12153.9|12147.9|0
1718074500000|2024-06-11 02:55:00|12155.3|12149.3|12153.9|12147.9|12155.3|12149.3|12153.9|12147.9|0
1718074800000|2024-06-11 03:00:00|12155.3|12149.3|12155.4|12149.4|12155.4|12149.4|12155.3|12149.3|0
1718075100000|2024-06-11 03:05:00|12155.3|12149.3|12153.9|12147.9|12156.8|12150.8|12153.9|12147.9|0
1718075400000|2024-06-11 03:10:00|12154.6|12148.6|12153.9|12147.9|12155.3|12149.3|12153.9|12147.9|0
1718075700000|2024-06-11 03:15:00|12152.5|12146.5|12153.9|12147.9|12153.9|12147.9|12152.5|12146.5|0
1718076000000|2024-06-11 03:20:00|12152.5|12146.5|12153.9|12147.9|12153.9|12147.9|12152.5|12146.5|0
1718076300000|2024-06-11 03:25:00|12154|12148|12154|12148|12154|12148|12153.9|12147.9|0
1718076600000|2024-06-11 03:30:00|12153.9|12147.9|12152.5|12146.5|12154|12148|12152.5|12146.5|0
1718076900000|2024-06-11 03:35:00|12151.1|12145.1|12151.1|12145.1|12152.5|12146.5|12151.1|12145.1|0
1718077200000|2024-06-11 03:40:00|12152.5|12146.5|12153.9|12147.9|12153.9|12147.9|12151.1|12145.1|0
1718077500000|2024-06-11 03:45:00|12154.6|12148.6|12155.3|12149.3|12155.4|12149.4|12153.9|12147.9|0
1718077800000|2024-06-11 03:50:00|12155.4|12149.4|12155.4|12149.4|12155.4|12149.4|12155.3|12149.3|0
1718078100000|2024-06-11 03:55:00|12156.8|12150.8|12156.8|12150.8|12156.8|12150.8|12155.4|12149.4|0
1718078400000|2024-06-11 04:00:00|12155.4|12149.4|12155.3|12149.3|12155.4|12149.4|12155.3|12149.3|0
1718078700000|2024-06-11 04:05:00|12153.9|12147.9|12155.3|12149.3|12155.3|12149.3|12153.9|12147.9|0
1718079000000|2024-06-11 04:10:00|12155.4|12149.4|12156.8|12150.8|12156.8|12150.8|12155.3|12149.3|0
1718079300000|2024-06-11 04:15:00|12155.4|12149.4|12156.8|12150.8|12156.8|12150.8|12155.3|12149.3|0
1718080200000|2024-06-11 04:30:00|12155.4|12149.4|12155.4|12149.4|12156.8|12150.8|12155.4|12149.4|0
1718080800000|2024-06-11 04:40:00|12156.8|12150.8|12155.4|12149.4|12156.8|12150.8|12155.4|12149.4|0
1718081100000|2024-06-11 04:45:00|12156.1|12150.1|12155.4|12149.4|12156.8|12150.8|12155.4|12149.4|0
1718081400000|2024-06-11 04:50:00|12156.8|12150.8|12156.8|12150.8|12156.8|12150.8|12156.8|12150.8|0
1718081700000|2024-06-11 04:55:00|12155.4|12149.4|12155.4|12149.4|12155.4|12149.4|12155.4|12149.4|0
1718082000000|2024-06-11 05:00:00|12154|12148|12155.4|12149.4|12155.4|12149.4|12154|12148|0
1718082300000|2024-06-11 05:05:00|12154|12148|12153.2|12147.2|12154|12148|12153.2|12147.2|0
1718082600000|2024-06-11 05:10:00|12154.6|12148.6|12154.6|12148.6|12156.1|12150.1|12153.2|12147.2|0
1718082900000|2024-06-11 05:15:00|12154.7|12148.7|12153.2|12147.2|12156.1|12150.1|12153.2|12147.2|0
1718083200000|2024-06-11 05:20:00|12152.4|12146.4|12153.8|12147.8|12153.9|12147.9|12152.4|12146.4|0
1718083500000|2024-06-11 05:25:00|12152.4|12146.4|12153.8|12147.8|12153.8|12147.8|12152.4|12146.4|0
1718083800000|2024-06-11 05:30:00|12152.4|12146.4|12150.8|12144.8|12152.4|12146.4|12150.8|12144.8|0
1718084100000|2024-06-11 05:35:00|12150.9|12144.9|12152.3|12146.3|12152.3|12146.3|12150.9|12144.9|0
1718084400000|2024-06-11 05:40:00|12152.2|12146.2|12153.7|12147.7|12153.7|12147.7|12150.8|12144.8|0
1718084700000|2024-06-11 05:45:00|12155.1|12149.1|12153.7|12147.7|12155.1|12149.1|12152.3|12146.3|0
1718085000000|2024-06-11 05:50:00|12153.8|12147.8|12155.2|12149.2|12155.2|12149.2|12153.7|12147.7|0
1718085300000|2024-06-11 05:55:00|12156.6|12150.6|12156.6|12150.6|12156.6|12150.6|12153.8|12147.8|0
1718085600000|2024-06-11 06:00:00|12147.1|12145.1|12165.6|12163.6|12166.1|12164.1|12147.1|12145.1|56
1718085900000|2024-06-11 06:05:00|12165.1|12163.1|12163.6|12161.6|12166.6|12164.6|12157.1|12155.1|17
1718086200000|2024-06-11 06:10:00|12163.1|12161.1|12167.6|12165.6|12168.1|12166.1|12161.6|12159.6|33
1718086500000|2024-06-11 06:15:00|12168.1|12166.1|12172.6|12170.6|12173.1|12171.1|12167.6|12165.6|46
1718086800000|2024-06-11 06:20:00|12173.1|12171.1|12174.6|12172.6|12176.1|12174.1|12171.1|12169.1|14
1718087100000|2024-06-11 06:25:00|12175.1|12173.1|12176.6|12174.6|12177.1|12175.1|12174.1|12172.1|38
1718087400000|2024-06-11 06:30:00|12177.1|12175.1|12175.6|12173.6|12179.1|12177.1|12174.6|12172.6|35
1718087700000|2024-06-11 06:35:00|12175.1|12173.1|12173.1|12171.1|12175.6|12173.6|12172.1|12170.1|19
1718088000000|2024-06-11 06:40:00|12172.6|12170.6|12170.6|12168.6|12173.6|12171.6|12169.6|12167.6|18
1718088300000|2024-06-11 06:45:00|12171.1|12169.1|12173.1|12171.1|12174.1|12172.1|12170.1|12168.1|17
1718088600000|2024-06-11 06:50:00|12173.6|12171.6|12168.1|12166.1|12173.6|12171.6|12168.1|12166.1|13
1718088900000|2024-06-11 06:55:00|12167.6|12165.6|12161.6|12159.6|12168.1|12166.1|12161.1|12159.1|111
1718089200000|2024-06-11 07:00:00|12165.6|12163.6|12169.6|12167.6|12180.6|12178.6|12158.6|12156.6|718
1718089500000|2024-06-11 07:05:00|12170.1|12168.1|12179.1|12177.1|12182.1|12180.1|12166.1|12164.1|272
1718089800000|2024-06-11 07:10:00|12178.1|12176.1|12157.6|12155.6|12179.1|12177.1|12156.6|12154.6|217
1718090100000|2024-06-11 07:15:00|12157.1|12155.1|12152.6|12150.6|12161.6|12159.6|12149.1|12147.1|183
1718090400000|2024-06-11 07:20:00|12153.1|12151.1|12148.1|12146.1|12156.1|12154.1|12146.6|12144.6|175
1718090700000|2024-06-11 07:25:00|12148.6|12146.6|12155.1|12153.1|12156.6|12154.6|12145.1|12143.1|184
1718091000000|2024-06-11 07:30:00|12155.6|12153.6|12149.1|12147.1|12164.1|12162.1|12148.6|12146.6|182
1718091300000|2024-06-11 07:35:00|12148.6|12146.6|12160.6|12158.6|12161.1|12159.1|12148.6|12146.6|149
1718091600000|2024-06-11 07:40:00|12162.1|12160.1|12161.6|12159.6|12166.1|12164.1|12159.1|12157.1|98
1718091900000|2024-06-11 07:45:00|12160.6|12158.6|12148.1|12146.1|12161.1|12159.1|12146.6|12144.6|153
1718092200000|2024-06-11 07:50:00|12148.6|12146.6|12144.1|12142.1|12153.1|12151.1|12142.6|12140.6|144
1718092500000|2024-06-11 07:55:00|12144.6|12142.6|12144.6|12142.6|12152.6|12150.6|12144.6|12142.6|128
1718092800000|2024-06-11 08:00:00|12145.1|12143.1|12142.6|12140.6|12149.6|12147.6|12138.6|12136.6|145
1718093100000|2024-06-11 08:05:00|12143.1|12141.1|12125.6|12123.6|12143.1|12141.1|12124.6|12122.6|208
1718093400000|2024-06-11 08:10:00|12124.6|12122.6|12140.6|12138.6|12143.1|12141.1|12124.6|12122.6|143
1718093700000|2024-06-11 08:15:00|12140.1|12138.1|12136.6|12134.6|12144.6|12142.6|12135.6|12133.6|104
1718094000000|2024-06-11 08:20:00|12137.1|12135.1|12125.6|12123.6|12138.6|12136.6|12125.6|12123.6|106
1718094300000|2024-06-11 08:25:00|12125.1|12123.1|12131.6|12129.6|12131.6|12129.6|12119.1|12117.1|151
1718094600000|2024-06-11 08:30:00|12131.1|12129.1|12124.6|12122.6|12131.6|12129.6|12124.6|12122.6|84
1718094900000|2024-06-11 08:35:00|12125.1|12123.1|12121.6|12119.6|12133.1|12131.1|12121.6|12119.6|54
1718095200000|2024-06-11 08:40:00|12121.1|12119.1|12119.1|12117.1|12121.6|12119.6|12117.1|12115.1|332
1718095500000|2024-06-11 08:45:00|12119.6|12117.6|12110.6|12108.6|12121.6|12119.6|12102.6|12100.6|426
1718095800000|2024-06-11 08:50:00|12111.1|12109.1|12114.1|12112.1|12114.1|12112.1|12107.6|12105.6|95
1718096100000|2024-06-11 08:55:00|12114.6|12112.6|12106.1|12104.1|12116.1|12114.1|12105.1|12103.1|123
1718096400000|2024-06-11 09:00:00|12105.6|12103.6|12113.6|12111.6|12114.1|12112.1|12099.1|12097.1|202
1718096700000|2024-06-11 09:05:00|12114.1|12112.1|12106.1|12104.1|12119.6|12117.6|12105.6|12103.6|145
1718097000000|2024-06-11 09:10:00|12106.6|12104.6|12100.1|12098.1|12108.6|12106.6|12097.6|12095.6|130
1718097300000|2024-06-11 09:15:00|12099.6|12097.6|12088.6|12086.6|12102.6|12100.6|12088.6|12086.6|124
1718097600000|2024-06-11 09:20:00|12089.1|12087.1|12092.6|12090.6|12093.6|12091.6|12084.6|12082.6|183
1718097900000|2024-06-11 09:25:00|12093.1|12091.1|12088.6|12086.6|12094.1|12092.1|12086.6|12084.6|145
1718098200000|2024-06-11 09:30:00|12089.1|12087.1|12087.1|12085.1|12097.1|12095.1|12084.6|12082.6|305
1718098500000|2024-06-11 09:35:00|12087.6|12085.6|12085.1|12083.1|12087.6|12085.6|12082.1|12080.1|147
1718098800000|2024-06-11 09:40:00|12085.6|12083.6|12088.1|12086.1|12088.6|12086.6|12083.6|12081.6|96
1718099100000|2024-06-11 09:45:00|12087.6|12085.6|12086.6|12084.6|12089.6|12087.6|12082.1|12080.1|211
1718099400000|2024-06-11 09:50:00|12087.1|12085.1|12086.6|12084.6|12098.6|12096.6|12078.6|12076.6|370
1718099700000|2024-06-11 09:55:00|12087.1|12085.1|12076.6|12074.6|12088.1|12086.1|12076.1|12074.1|256
1718100000000|2024-06-11 10:00:00|12076.1|12074.1|12078.1|12076.1|12078.6|12076.6|12068.1|12066.1|211
1718100300000|2024-06-11 10:05:00|12077.6|12075.6|12076.6|12074.6|12081.1|12079.1|12074.6|12072.6|190
1718100600000|2024-06-11 10:10:00|12076.1|12074.1|12071.1|12069.1|12076.6|12074.6|12069.1|12067.1|101
1718100900000|2024-06-11 10:15:00|12071.6|12069.6|12076.6|12074.6|12082.1|12080.1|12071.1|12069.1|164
1718101200000|2024-06-11 10:20:00|12076.1|12074.1|12069.6|12067.6|12076.6|12074.6|12068.6|12066.6|167
1718101500000|2024-06-11 10:25:00|12070.1|12068.1|12073.1|12071.1|12079.1|12077.1|12069.6|12067.6|133
1718101800000|2024-06-11 10:30:00|12072.6|12070.6|12083.6|12081.6|12083.6|12081.6|12072.1|12070.1|114
1718102100000|2024-06-11 10:35:00|12083.1|12081.1|12088.1|12086.1|12088.1|12086.1|12081.1|12079.1|88
1718102400000|2024-06-11 10:40:00|12088.6|12086.6|12082.6|12080.6|12089.1|12087.1|12082.1|12080.1|92
1718102700000|2024-06-11 10:45:00|12083.1|12081.1|12077.1|12075.1|12084.6|12082.6|12075.6|12073.6|72
1718103000000|2024-06-11 10:50:00|12077.6|12075.6|12084.1|12082.1|12087.6|12085.6|12077.6|12075.6|95
1718103300000|2024-06-11 10:55:00|12084.6|12082.6|12087.1|12085.1|12087.1|12085.1|12080.6|12078.6|92
1718103600000|2024-06-11 11:00:00|12086.6|12084.6|12084.6|12082.6|12092.1|12090.1|12083.1|12081.1|173
1718103900000|2024-06-11 11:05:00|12084.1|12082.1|12073.6|12071.6|12084.6|12082.6|12072.6|12070.6|94
1718104200000|2024-06-11 11:10:00|12074.1|12072.1|12070.6|12068.6|12079.1|12077.1|12070.6|12068.6|131
1718104500000|2024-06-11 11:15:00|12070.1|12068.1|12070.1|12068.1|12071.1|12069.1|12063.1|12061.1|114
1718104800000|2024-06-11 11:20:00|12069.6|12067.6|12063.1|12061.1|12070.1|12068.1|12062.1|12060.1|1087
1718105100000|2024-06-11 11:25:00|12062.6|12060.6|12067.1|12065.1|12069.1|12067.1|12062.6|12060.6|70
1718105400000|2024-06-11 11:30:00|12066.6|12064.6|12067.1|12065.1|12068.1|12066.1|12063.6|12061.6|70
1718105700000|2024-06-11 11:35:00|12068.1|12066.1|12060.1|12058.1|12071.6|12069.6|12060.1|12058.1|120
1718106000000|2024-06-11 11:40:00|12059.4|12057.4|12061.9|12059.9|12065.4|12063.4|12057.9|12055.9|77
1718106300000|2024-06-11 11:45:00|12062.4|12060.4|12063.9|12061.9|12064.9|12062.9|12056.9|12054.9|76
1718106600000|2024-06-11 11:50:00|12064.4|12062.4|12061.4|12059.4|12064.9|12062.9|12055.9|12053.9|87
1718106900000|2024-06-11 11:55:00|12060.9|12058.9|12056.9|12054.9|12064.4|12062.4|12056.4|12054.4|154
1718107200000|2024-06-11 12:00:00|12056.4|12054.4|12072.9|12070.9|12073.9|12071.9|12055.9|12053.9|157
1718107500000|2024-06-11 12:05:00|12073.4|12071.4|12075.9|12073.9|12077.9|12075.9|12071.9|12069.9|140
1718107800000|2024-06-11 12:10:00|12075.4|12073.4|12083.9|12081.9|12084.9|12082.9|12073.9|12071.9|246
1718108100000|2024-06-11 12:15:00|12085.9|12083.9|12079.9|12077.9|12085.9|12083.9|12074.9|12072.9|115
1718108400000|2024-06-11 12:20:00|12079.4|12077.4|12076.9|12074.9|12081.9|12079.9|12076.9|12074.9|93
1718108700000|2024-06-11 12:25:00|12076.4|12074.4|12074.9|12072.9|12079.4|12077.4|12072.9|12070.9|76
1718109000000|2024-06-11 12:30:00|12075.4|12073.4|12074.9|12072.9|12081.9|12079.9|12074.9|12072.9|108
1718109300000|2024-06-11 12:35:00|12073.9|12071.9|12077.9|12075.9|12079.4|12077.4|12071.9|12069.9|56
1718109600000|2024-06-11 12:40:00|12078.4|12076.4|12081.9|12079.9|12083.9|12081.9|12078.4|12076.4|86
1718109900000|2024-06-11 12:45:00|12082.4|12080.4|12078.9|12076.9|12085.9|12083.9|12078.9|12076.9|88
1718110200000|2024-06-11 12:50:00|12078.4|12076.4|12062.9|12060.9|12078.9|12076.9|12061.4|12059.4|158
1718110500000|2024-06-11 12:55:00|12062.4|12060.4|12066.9|12064.9|12068.4|12066.4|12059.4|12057.4|90
1718110800000|2024-06-11 13:00:00|12065.9|12063.9|12084.4|12082.4|12086.4|12084.4|12065.4|12063.4|299
1718111100000|2024-06-11 13:05:00|12083.9|12081.9|12078.9|12076.9|12084.9|12082.9|12073.9|12071.9|111
1718111400000|2024-06-11 13:10:00|12079.4|12077.4|12084.4|12082.4|12086.4|12084.4|12078.9|12076.9|100
1718111700000|2024-06-11 13:15:00|12083.9|12081.9|12089.4|12087.4|12091.9|12089.9|12083.9|12081.9|85
1718112000000|2024-06-11 13:20:00|12088.9|12086.9|12085.9|12083.9|12091.9|12089.9|12084.9|12082.9|113
1718112300000|2024-06-11 13:25:00|12086.4|12084.4|12083.9|12081.9|12087.9|12085.9|12080.4|12078.4|66
1718112600000|2024-06-11 13:30:00|12084.4|12082.4|12076.9|12074.9|12087.9|12085.9|12072.4|12070.4|222
1718112900000|2024-06-11 13:35:00|12075.9|12073.9|12069.9|12067.9|12075.9|12073.9|12064.9|12062.9|159
1718113200000|2024-06-11 13:40:00|12068.9|12066.9|12055.9|12053.9|12070.9|12068.9|12054.9|12052.9|304
1718113500000|2024-06-11 13:45:00|12055.4|12053.4|12039.9|12037.9|12056.9|12054.9|12030.9|12028.9|472
1718113800000|2024-06-11 13:50:00|12039.4|12037.4|12050.9|12048.9|12058.4|12056.4|12035.9|12033.9|491
1718114100000|2024-06-11 13:55:00|12050.4|12048.4|12061.9|12059.9|12061.9|12059.9|12046.9|12044.9|332
1718114400000|2024-06-11 14:00:00|12061.4|12059.4|12058.9|12056.9|12069.9|12067.9|12054.4|12052.4|298
1718114700000|2024-06-11 14:05:00|12058.4|12056.4|12071.4|12069.4|12071.9|12069.9|12058.4|12056.4|192
1718115000000|2024-06-11 14:10:00|12071.2|12069.2|12071.7|12069.7|12076.2|12074.2|12067.2|12065.2|202
1718115300000|2024-06-11 14:15:00|12072.2|12070.2|12068.7|12066.7|12077.7|12075.7|12064.7|12062.7|212
1718115600000|2024-06-11 14:20:00|12068.2|12066.2|12065.2|12063.2|12072.2|12070.2|12059.7|12057.7|177
1718115900000|2024-06-11 14:25:00|12064.7|12062.7|12065.7|12063.7|12068.2|12066.2|12062.7|12060.7|166
1718116200000|2024-06-11 14:30:00|12065.2|12063.2|12079.7|12077.7|12080.2|12078.2|12061.7|12059.7|282
1718116500000|2024-06-11 14:35:00|12080.2|12078.2|12079.7|12077.7|12082.7|12080.7|12076.7|12074.7|1713
1718116800000|2024-06-11 14:40:00|12079.2|12077.2|12087.7|12085.7|12091.7|12089.7|12079.2|12077.2|245
1718117100000|2024-06-11 14:45:00|12087.2|12085.2|12084.7|12082.7|12088.7|12086.7|12078.2|12076.2|161
1718117400000|2024-06-11 14:50:00|12085.2|12083.2|12083.2|12081.2|12086.2|12084.2|12080.7|12078.7|152
1718117700000|2024-06-11 14:55:00|12083.7|12081.7|12081.7|12079.7|12086.7|12084.7|12080.2|12078.2|220
1718118000000|2024-06-11 15:00:00|12082.2|12080.2|12078.7|12076.7|12085.7|12083.7|12076.7|12074.7|317
1718118300000|2024-06-11 15:05:00|12079.7|12077.7|12075.7|12073.7|12079.7|12077.7|12073.7|12071.7|285
1718118600000|2024-06-11 15:10:00|12076.2|12074.2|12064.7|12062.7|12077.7|12075.7|12063.2|12061.2|510
1718118900000|2024-06-11 15:15:00|12065.2|12063.2|12070.7|12068.7|12070.7|12068.7|12064.7|12062.7|729
1718119200000|2024-06-11 15:20:00|12071.2|12069.2|12073.7|12071.7|12076.7|12074.7|12070.7|12068.7|487
1718119500000|2024-06-11 15:25:00|12073.2|12071.2|12070.7|12068.7|12073.2|12071.2|12067.2|12065.2|1135
1718119800000|2024-06-11 15:30:00|12069.7|12067.7|12073.7|12071.7|12077.7|12075.7|12069.7|12067.7|788
1718120100000|2024-06-11 15:35:00|12073.2|12071.2|12068.7|12066.7|12076.2|12074.2|12068.7|12066.7|442
1718120400000|2024-06-11 15:40:00|12069.2|12067.2|12070.2|12068.2|12072.7|12070.7|12066.2|12064.2|336
1718120700000|2024-06-11 15:45:00|12069.7|12067.7|12071.2|12069.2|12072.7|12070.7|12068.7|12066.7|76
1718121000000|2024-06-11 15:50:00|12070.7|12068.7|12071.2|12069.2|12072.2|12070.2|12068.2|12066.2|13
1718121300000|2024-06-11 15:55:00|12070.7|12068.7|12068.7|12066.7|12071.2|12069.2|12068.2|12066.2|57
1718121600000|2024-06-11 16:00:00|12069.2|12067.2|12065.7|12063.7|12069.7|12067.7|12065.2|12063.2|35
1718121900000|2024-06-11 16:05:00|12065.2|12063.2|12062.7|12060.7|12066.2|12064.2|12061.7|12059.7|35
1718122200000|2024-06-11 16:10:00|12063.2|12061.2|12063.7|12061.7|12064.7|12062.7|12061.2|12059.2|59
1718122500000|2024-06-11 16:15:00|12063.2|12061.2|12055.2|12053.2|12064.7|12062.7|12055.2|12053.2|27
1718122800000|2024-06-11 16:20:00|12055.7|12053.7|12056.7|12054.7|12057.7|12055.7|12054.2|12052.2|9
1718123100000|2024-06-11 16:25:00|12056.2|12054.2|12059.2|12057.2|12059.7|12057.7|12056.2|12054.2|10
1718123400000|2024-06-11 16:30:00|12058.7|12056.7|12062.7|12060.7|12062.7|12060.7|12058.7|12056.7|24
1718123700000|2024-06-11 16:35:00|12062.2|12060.2|12064.7|12062.7|12065.2|12063.2|12061.7|12059.7|40
1718124000000|2024-06-11 16:40:00|12065.2|12063.2|12069.2|12067.2|12069.2|12067.2|12065.2|12063.2|25
1718124300000|2024-06-11 16:45:00|12069.7|12067.7|12067.7|12065.7|12071.2|12069.2|12066.2|12064.2|7
1718124600000|2024-06-11 16:50:00|12067.2|12065.2|12067.2|12065.2|12068.7|12066.7|12066.2|12064.2|21
1718124900000|2024-06-11 16:55:00|12067.7|12065.7|12073.2|12071.2|12073.2|12071.2|12067.7|12065.7|21
1718125200000|2024-06-11 17:00:00|12072.7|12070.7|12076.2|12074.2|12077.7|12075.7|12067.7|12065.7|107
1718125500000|2024-06-11 17:05:00|12075.7|12073.7|12077.7|12075.7|12079.2|12077.2|12075.7|12073.7|55
1718125800000|2024-06-11 17:10:00|12077.2|12075.2|12076.7|12074.7|12081.7|12079.7|12076.7|12074.7|33
1718126100000|2024-06-11 17:15:00|12077.2|12075.2|12075.7|12073.7|12078.2|12076.2|12075.2|12073.2|4
1718126400000|2024-06-11 17:20:00|12076.2|12074.2|12071.7|12069.7|12076.2|12074.2|12070.7|12068.7|12
1718126700000|2024-06-11 17:25:00|12071.2|12069.2|12072.2|12070.2|12072.7|12070.7|12071.2|12069.2|6
1718127000000|2024-06-11 17:30:00|12072.7|12070.7|12076.7|12074.7|12076.7|12074.7|12072.2|12070.2|12
1718127300000|2024-06-11 17:35:00|12076.2|12074.2|12078.2|12076.2|12078.7|12076.7|12075.2|12073.2|10
1718127600000|2024-06-11 17:40:00|12078.7|12076.7|12078.7|12076.7|12078.7|12076.7|12075.2|12073.2|7
1718127900000|2024-06-11 17:45:00|12078.2|12076.2|12079.2|12077.2|12079.7|12077.7|12077.7|12075.7|3
1718128200000|2024-06-11 17:50:00|12079.7|12077.7|12084.2|12082.2|12084.2|12082.2|12079.2|12077.2|5
1718128500000|2024-06-11 17:55:00|12085.2|12083.2|12082.2|12080.2|12085.7|12083.7|12082.2|12080.2|20
1718128800000|2024-06-11 18:00:00|12081.2|12079.2|12086.2|12084.2|12087.2|12085.2|12080.2|12078.2|19
1718129100000|2024-06-11 18:05:00|12085.7|12083.7|12083.7|12081.7|12086.7|12084.7|12081.7|12079.7|7
1718129400000|2024-06-11 18:10:00|12084.2|12082.2|12088.7|12086.7|12088.7|12086.7|12083.7|12081.7|20
1718129700000|2024-06-11 18:15:00|12089.2|12087.2|12094.2|12092.2|12094.7|12092.7|12088.7|12086.7|73
1718130000000|2024-06-11 18:20:00|12094.7|12092.7|12095.2|12093.2|12096.7|12094.7|12093.2|12091.2|29
1718130300000|2024-06-11 18:25:00|12094.7|12092.7|12095.2|12093.2|12095.2|12093.2|12091.7|12089.7|13
1718130600000|2024-06-11 18:30:00|12095.7|12093.7|12094.2|12092.2|12098.7|12096.7|12094.2|12092.2|11
1718130900000|2024-06-11 18:35:00|12094.7|12092.7|12090.7|12088.7|12094.7|12092.7|12089.7|12087.7|14
1718131200000|2024-06-11 18:40:00|12091.2|12089.2|12088.2|12086.2|12094.7|12092.7|12087.7|12085.7|18
1718131500000|2024-06-11 18:45:00|12088.7|12086.7|12089.2|12087.2|12091.2|12089.2|12088.2|12086.2|3
1718131800000|2024-06-11 18:50:00|12089.7|12087.7|12088.2|12086.2|12091.2|12089.2|12087.2|12085.2|7
1718132100000|2024-06-11 18:55:00|12088.7|12086.7|12090.7|12088.7|12091.2|12089.2|12087.2|12085.2|4
1718132400000|2024-06-11 19:00:00|12091.7|12089.7|12094.2|12092.2|12095.2|12093.2|12089.7|12087.7|16
1718132700000|2024-06-11 19:05:00|12094.7|12092.7|12092.2|12090.2|12095.2|12093.2|12088.2|12086.2|20
1718133000000|2024-06-11 19:10:00|12091.7|12089.7|12086.7|12084.7|12092.2|12090.2|12086.7|12084.7|13
1718133300000|2024-06-11 19:15:00|12086.2|12084.2|12083.7|12081.7|12087.7|12085.7|12083.7|12081.7|23
1718133600000|2024-06-11 19:20:00|12082.7|12080.7|12083.2|12081.2|12083.7|12081.7|12080.2|12078.2|10
1718133900000|2024-06-11 19:25:00|12082.7|12080.7|12080.2|12078.2|12082.7|12080.7|12079.2|12077.2|6
1718134200000|2024-06-11 19:30:00|12079.7|12077.7|12081.2|12079.2|12081.2|12079.2|12077.2|12075.2|4
1718134500000|2024-06-11 19:35:00|12080.7|12078.7|12076.7|12074.7|12080.7|12078.7|12075.7|12073.7|41
1718134800000|2024-06-11 19:40:00|12077.2|12075.2|12073.7|12071.7|12077.7|12075.7|12072.2|12070.2|32
1718135100000|2024-06-11 19:45:00|12073.2|12071.2|12057.7|12055.7|12073.7|12071.7|12057.7|12055.7|100
1718135400000|2024-06-11 19:50:00|12057.2|12055.2|12064.2|12062.2|12068.2|12066.2|12057.2|12055.2|66
1718135700000|2024-06-11 19:55:00|12063.7|12061.7|12071.1|12065.1|12074.2|12069.2|12063.7|12061.7|138
1718136000000|2024-06-11 20:00:00|12069.9|12063.9|12068.5|12062.5|12070.1|12064.1|12065.5|12059.5|0
1718136300000|2024-06-11 20:05:00|12068.1|12062.1|12068.8|12062.8|12069.4|12063.4|12066.5|12060.5|0
1718136600000|2024-06-11 20:10:00|12068.7|12062.7|12071.9|12065.9|12072.9|12066.9|12068.1|12062.1|0
1718136900000|2024-06-11 20:15:00|12071.6|12065.6|12071.2|12065.2|12072.2|12066.2|12070.9|12064.9|0
1718137200000|2024-06-11 20:20:00|12071|12065|12070.1|12064.1|12071.2|12065.2|12070.1|12064.1|0
1718137500000|2024-06-11 20:25:00|12069.9|12063.9|12069.9|12063.9|12070.9|12064.9|12069.4|12063.4|0
1718137800000|2024-06-11 20:30:00|12069.8|12063.8|12069.4|12063.4|12070.4|12064.4|12069.4|12063.4|0
1718138100000|2024-06-11 20:35:00|12069.9|12063.9|12069.4|12063.4|12070.1|12064.1|12069.3|12063.3|0
1718138400000|2024-06-11 20:40:00|12069.3|12063.3|12069.1|12063.1|12070.4|12064.4|12069|12063|0
1718138700000|2024-06-11 20:45:00|12068.8|12062.8|12068.8|12062.8|12069.9|12063.9|12068.5|12062.5|0
1718139000000|2024-06-11 20:50:00|12068.7|12062.7|12068.5|12062.5|12069|12063|12068.1|12062.1|0
1718139300000|2024-06-11 20:55:00|12068.3|12062.3|12069.9|12063.9|12070.4|12064.4|12068.1|12062.1|0
1718139600000|2024-06-11 21:00:00|12070|12064|12070.3|12064.3|12071|12065|12069.7|12063.7|0
1718139900000|2024-06-11 21:05:00|12069.9|12063.9|12070.6|12064.6|12070.6|12064.6|12069.6|12063.6|0
1718140200000|2024-06-11 21:10:00|12070.3|12064.3|12070.6|12064.6|12070.7|12064.7|12070.3|12064.3|0
1718140500000|2024-06-11 21:15:00|12070.9|12064.9|12070.3|12064.3|12070.9|12064.9|12070.2|12064.2|0
1718140800000|2024-06-11 21:20:00|12070.2|12064.2|12069.6|12063.6|12070.6|12064.6|12069.6|12063.6|0
1718141100000|2024-06-11 21:25:00|12070|12064|12070.6|12064.6|12070.6|12064.6|12069.6|12063.6|0
1718141400000|2024-06-11 21:30:00|12070.9|12064.9|12070.5|12064.5|12070.9|12064.9|12070.5|12064.5|0
1718141700000|2024-06-11 21:35:00|12070.6|12064.6|12070.6|12064.6|12070.6|12064.6|12070.6|12064.6|0
1718142600000|2024-06-11 21:50:00|12070.5|12064.5|12070.6|12064.6|12070.6|12064.6|12070.3|12064.3|0
1718142900000|2024-06-11 21:55:00|12070.8|12064.8|12071.1|12065.1|12071.1|12065.1|12070.8|12064.8|0
1718143200000|2024-06-11 22:00:00|12070.6|12064.6|12066.4|12060.4|12070.6|12064.6|12066.1|12060.1|0
1718143500000|2024-06-11 22:05:00|12066.8|12060.8|12065.8|12059.8|12067.4|12061.4|12065.8|12059.8|0
1718143800000|2024-06-11 22:10:00|12066|12060|12067.1|12061.1|12067.1|12061.1|12065.8|12059.8|0
1718144100000|2024-06-11 22:15:00|12066.8|12060.8|12068.2|12062.2|12068.2|12062.2|12065.1|12059.1|0
1718144400000|2024-06-11 22:20:00|12068.1|12062.1|12068.9|12062.9|12068.9|12062.9|12067.9|12061.9|0
1718144700000|2024-06-11 22:25:00|12069.2|12063.2|12069.2|12063.2|12069.5|12063.5|12069.2|12063.2|0
1718145000000|2024-06-11 22:30:00|12069.5|12063.5|12070.2|12064.2|12070.5|12064.5|12069.2|12063.2|0
1718145300000|2024-06-11 22:35:00|12070.5|12064.5|12069.8|12063.8|12070.5|12064.5|12069.5|12063.5|0
1718145600000|2024-06-11 22:40:00|12069.6|12063.6|12069.8|12063.8|12069.8|12063.8|12069.2|12063.2|0
1718145900000|2024-06-11 22:45:00|12070.2|12064.2|12070.5|12064.5|12070.8|12064.8|12070.2|12064.2|0
1718146200000|2024-06-11 22:50:00|12070.8|12064.8|12070.8|12064.8|12071.5|12065.5|12070.8|12064.8|0
1718146500000|2024-06-11 22:55:00|12071.2|12065.2|12072.2|12066.2|12072.5|12066.5|12070.8|12064.8|0
1718146800000|2024-06-11 23:00:00|12072.4|12066.4|12074.6|12068.6|12074.9|12068.9|12072.2|12066.2|0
1718147100000|2024-06-11 23:05:00|12074.4|12068.4|12074.1|12068.1|12074.9|12068.9|12074.1|12068.1|0
1718147400000|2024-06-11 23:10:00|12074.6|12068.6|12073.8|12067.8|12074.9|12068.9|12073.8|12067.8|0
1718147700000|2024-06-11 23:15:00|12074.1|12068.1|12074.1|12068.1|12074.1|12068.1|12073.8|12067.8|0
1718148000000|2024-06-11 23:20:00|12073.8|12067.8|12073.8|12067.8|12073.8|12067.8|12073.5|12067.5|0
1718148300000|2024-06-11 23:25:00|12074|12068|12074.1|12068.1|12074.6|12068.6|12073.8|12067.8|0
1718148600000|2024-06-11 23:30:00|12074.6|12068.6|12073.3|12067.3|12074.6|12068.6|12073.3|12067.3|0
1718148900000|2024-06-11 23:35:00|12073.5|12067.5|12073.8|12067.8|12074.1|12068.1|12073.3|12067.3|0
1718149200000|2024-06-11 23:40:00|12073.5|12067.5|12073.3|12067.3|12073.5|12067.5|12073.3|12067.3|0
1718149500000|2024-06-11 23:45:00|12073.2|12067.2|12070.8|12064.8|12073.3|12067.3|12070.5|12064.5|0
1718149800000|2024-06-11 23:50:00|12071.2|12065.2|12072.2|12066.2|12072.4|12066.4|12070.9|12064.9|0
1718150100000|2024-06-11 23:55:00|12072.4|12066.4|12071.5|12065.5|12072.5|12066.5|12071.2|12065.2|0
1718150400000|2024-06-12 00:00:00|12071.4|12065.4|12075.3|12069.3|12075.6|12069.6|12070.5|12064.5|0
1718150700000|2024-06-12 00:05:00|12075|12069|12074|12068|12075.6|12069.6|12073.7|12067.7|0
1718151000000|2024-06-12 00:10:00|12074.2|12068.2|12074|12068|12074.5|12068.5|12072.2|12066.2|0
1718151300000|2024-06-12 00:15:00|12074.3|12068.3|12078.5|12072.5|12081.4|12075.4|12074.3|12068.3|0
1718151600000|2024-06-12 00:20:00|12077.1|12071.1|12075.7|12069.7|12077.8|12071.8|12074.3|12068.3|0
1718151900000|2024-06-12 00:25:00|12075|12069|12074.3|12068.3|12077.1|12071.1|12074.2|12068.2|0
1718152200000|2024-06-12 00:30:00|12074.2|12068.2|12074.2|12068.2|12075.7|12069.7|12072.8|12066.8|0
1718152500000|2024-06-12 00:35:00|12072.8|12066.8|12074.2|12068.2|12074.3|12068.3|12072.8|12066.8|0
1718152800000|2024-06-12 00:40:00|12075.7|12069.7|12075.7|12069.7|12077.1|12071.1|12074.2|12068.2|0
1718153100000|2024-06-12 00:45:00|12077.1|12071.1|12074.2|12068.2|12077.1|12071.1|12074.2|12068.2|0
1718153400000|2024-06-12 00:50:00|12072.8|12066.8|12073.5|12067.5|12074.2|12068.2|12072.8|12066.8|0
1718153700000|2024-06-12 00:55:00|12074.2|12068.2|12077|12071|12077.1|12071.1|12074.2|12068.2|0
1718154000000|2024-06-12 01:00:00|12077.1|12071.1|12077.1|12071.1|12078.5|12072.5|12077|12071|0
1718154300000|2024-06-12 01:05:00|12077|12071|12078.5|12072.5|12078.5|12072.5|12077|12071|0
1718154600000|2024-06-12 01:10:00|12077.1|12071.1|12077.1|12071.1|12078.5|12072.5|12077.1|12071.1|0
1718154900000|2024-06-12 01:15:00|12075.7|12069.7|12075.7|12069.7|12077.1|12071.1|12075.6|12069.6|0
1718155200000|2024-06-12 01:20:00|12077.1|12071.1|12075.7|12069.7|12077.1|12071.1|12075.7|12069.7|0
1718155500000|2024-06-12 01:25:00|12075|12069|12074.3|12068.3|12075.7|12069.7|12074.3|12068.3|0
1718155800000|2024-06-12 01:30:00|12075.7|12069.7|12078.6|12072.6|12080|12074|12075.7|12069.7|0
1718156100000|2024-06-12 01:35:00|12077.2|12071.2|12077.2|12071.2|12077.2|12071.2|12077.2|12071.2|0
1718156400000|2024-06-12 01:40:00|12078.6|12072.6|12078.6|12072.6|12078.6|12072.6|12078.6|12072.6|0
1718156700000|2024-06-12 01:45:00|12080|12074|12080|12074|12080|12074|12078.6|12072.6|0
1718157000000|2024-06-12 01:50:00|12078.6|12072.6|12080|12074|12081.4|12075.4|12078.6|12072.6|0
1718157300000|2024-06-12 01:55:00|12078.6|12072.6|12077.2|12071.2|12078.6|12072.6|12075.7|12069.7|0
1718157600000|2024-06-12 02:00:00|12078.6|12072.6|12078.6|12072.6|12078.6|12072.6|12078.6|12072.6|0
1718157900000|2024-06-12 02:05:00|12077.2|12071.2|12078.6|12072.6|12078.6|12072.6|12077.2|12071.2|0
1718158200000|2024-06-12 02:10:00|12077.2|12071.2|12077.2|12071.2|12078.6|12072.6|12077.1|12071.1|0
1718158500000|2024-06-12 02:15:00|12077.1|12071.1|12075.7|12069.7|12077.1|12071.1|12075.7|12069.7|0
1718158800000|2024-06-12 02:20:00|12075.8|12069.8|12075.7|12069.7|12075.8|12069.8|12075.7|12069.7|0
1718159100000|2024-06-12 02:25:00|12075.8|12069.8|12074.3|12068.3|12075.8|12069.8|12074.3|12068.3|0
1718159400000|2024-06-12 02:30:00|12074.4|12068.4|12075.8|12069.8|12077.2|12071.2|12074.4|12068.4|0
1718159700000|2024-06-12 02:35:00|12075.7|12069.7|12074.3|12068.3|12075.8|12069.8|12074.3|12068.3|0
1718160000000|2024-06-12 02:40:00|12075.7|12069.7|12075.8|12069.8|12075.8|12069.8|12075.7|12069.7|0
1718160300000|2024-06-12 02:45:00|12077.2|12071.2|12077.2|12071.2|12077.2|12071.2|12075.8|12069.8|0
1718160900000|2024-06-12 02:55:00|12075.8|12069.8|12075.8|12069.8|12077.2|12071.2|12075.8|12069.8|0
1718161200000|2024-06-12 03:00:00|12077.2|12071.2|12077.2|12071.2|12078.6|12072.6|12077.2|12071.2|0
1718161500000|2024-06-12 03:05:00|12078.6|12072.6|12077.2|12071.2|12078.6|12072.6|12077.2|12071.2|0
1718162100000|2024-06-12 03:15:00|12077.9|12071.9|12078.6|12072.6|12078.6|12072.6|12077.9|12071.9|0
1718162400000|2024-06-12 03:20:00|12077.2|12071.2|12078.6|12072.6|12078.6|12072.6|12077.2|12071.2|0
1718162700000|2024-06-12 03:25:00|12080|12074|12080|12074|12080|12074|12080|12074|0
1718163000000|2024-06-12 03:30:00|12080.1|12074.1|12081.5|12075.5|12082.9|12076.9|12080.1|12074.1|0
1718163600000|2024-06-12 03:40:00|12081.4|12075.4|12081.5|12075.5|12081.5|12075.5|12081.4|12075.4|0
1718164200000|2024-06-12 03:50:00|12082.9|12076.9|12082.9|12076.9|12082.9|12076.9|12081.5|12075.5|0
1718164800000|2024-06-12 04:00:00|12081.5|12075.5|12084.3|12078.3|12084.3|12078.3|12081.5|12075.5|0
1718165100000|2024-06-12 04:05:00|12082.9|12076.9|12082.9|12076.9|12082.9|12076.9|12082.9|12076.9|0
1718166600000|2024-06-12 04:30:00|12082.8|12076.8|12082.8|12076.8|12082.9|12076.9|12082.8|12076.8|0
1718167200000|2024-06-12 04:40:00|12082.9|12076.9|12082.9|12076.9|12082.9|12076.9|12082.9|12076.9|0
1718167500000|2024-06-12 04:45:00|12081.4|12075.4|12081.4|12075.4|12081.4|12075.4|12081.4|12075.4|0
1718167800000|2024-06-12 04:50:00|12080.7|12074.7|12081.4|12075.4|12081.4|12075.4|12080.7|12074.7|0
1718168100000|2024-06-12 04:55:00|12080|12074|12081.4|12075.4|12081.4|12075.4|12080|12074|0
1718168700000|2024-06-12 05:05:00|12080|12074|12080|12074|12080|12074|12078.6|12072.6|0
1718169300000|2024-06-12 05:15:00|12081.4|12075.4|12081.5|12075.5|12081.5|12075.5|12080|12074|0
1718169600000|2024-06-12 05:20:00|12082.9|12076.9|12082.9|12076.9|12084.3|12078.3|12082.9|12076.9|0
1718169900000|2024-06-12 05:25:00|12082.2|12076.2|12082.8|12076.8|12082.9|12076.9|12081.4|12075.4|0
1718170200000|2024-06-12 05:30:00|12084.2|12078.2|12084.3|12078.3|12084.3|12078.3|12082.9|12076.9|0
1718170500000|2024-06-12 05:35:00|12082.9|12076.9|12084.7|12078.7|12084.7|12078.7|12082.9|12076.9|0
1718171100000|2024-06-12 05:45:00|12086.1|12080.1|12087.5|12081.5|12090.3|12084.3|12086.1|12080.1|0
1718171400000|2024-06-12 05:50:00|12086.1|12080.1|12090.4|12084.4|12090.4|12084.4|12086.1|12080.1|0
1718171700000|2024-06-12 05:55:00|12089.7|12083.7|12091.8|12085.8|12093.2|12087.2|12089|12083|0
1718172000000|2024-06-12 06:00:00|12090.3|12084.3|12093|12091|12104.5|12102.5|12080.5|12078.5|29
1718172300000|2024-06-12 06:05:00|12093.5|12091.5|12101.5|12099.5|12101.5|12099.5|12093.5|12091.5|19
1718172600000|2024-06-12 06:10:00|12101|12099|12100.5|12098.5|12101.5|12099.5|12100|12098|9
1718172900000|2024-06-12 06:15:00|12102.5|12100.5|12107|12105|12107.5|12105.5|12102.5|12100.5|7
1718173200000|2024-06-12 06:20:00|12107.5|12105.5|12108.5|12106.5|12110.5|12108.5|12106|12104|22
1718173500000|2024-06-12 06:25:00|12108|12106|12107.5|12105.5|12111.5|12109.5|12106.5|12104.5|7
1718173800000|2024-06-12 06:30:00|12108.5|12106.5|12105|12103|12108.5|12106.5|12105|12103|12
1718174100000|2024-06-12 06:35:00|12104.5|12102.5|12105.5|12103.5|12107|12105|12104.5|12102.5|10
1718174400000|2024-06-12 06:40:00|12105|12103|12099.5|12097.5|12105|12103|12098.5|12096.5|20
1718174700000|2024-06-12 06:45:00|12100|12098|12102.5|12100.5|12104.5|12102.5|12100|12098|14
1718175000000|2024-06-12 06:50:00|12101.5|12099.5|12100.5|12098.5|12101.5|12099.5|12100|12098|13
1718175300000|2024-06-12 06:55:00|12100|12098|12095|12093|12102|12100|12095|12093|133
1718175600000|2024-06-12 07:00:00|12097.5|12095.5|12076.5|12074.5|12100.5|12098.5|12071.5|12069.5|566
1718175900000|2024-06-12 07:05:00|12077|12075|12069.5|12067.5|12083.5|12081.5|12068.5|12066.5|255
1718176200000|2024-06-12 07:10:00|12070|12068|12079.5|12077.5|12080.5|12078.5|12068.5|12066.5|271
1718176500000|2024-06-12 07:15:00|12080|12078|12064.5|12062.5|12081|12079|12061.5|12059.5|454
1718176800000|2024-06-12 07:20:00|12064|12062|12064|12062|12071.5|12069.5|12063|12061|216
1718177100000|2024-06-12 07:25:00|12063|12061|12078.5|12076.5|12079|12077|12062|12060|114
1718177400000|2024-06-12 07:30:00|12078|12076|12075.5|12073.5|12083.5|12081.5|12074|12072|155
1718177700000|2024-06-12 07:35:00|12076|12074|12086|12084|12087|12085|12073.5|12071.5|102
1718178000000|2024-06-12 07:40:00|12086.3|12084.3|12082.3|12080.3|12087.3|12085.3|12078.3|12076.3|111
1718178300000|2024-06-12 07:45:00|12081.8|12079.8|12084.3|12082.3|12090.3|12088.3|12081.3|12079.3|101
1718178600000|2024-06-12 07:50:00|12083.8|12081.8|12089.3|12087.3|12090.3|12088.3|12078.8|12076.8|117
1718178900000|2024-06-12 07:55:00|12090.3|12088.3|12090.3|12088.3|12097.3|12095.3|12089.3|12087.3|153
1718179200000|2024-06-12 08:00:00|12091.3|12089.3|12097.3|12095.3|12099.3|12097.3|12090.3|12088.3|155
1718179500000|2024-06-12 08:05:00|12096.8|12094.8|12102.8|12100.8|12102.8|12100.8|12096.8|12094.8|103
1718179800000|2024-06-12 08:10:00|12102.3|12100.3|12102.3|12100.3|12108.8|12106.8|12099.3|12097.3|122
1718180100000|2024-06-12 08:15:00|12103.3|12101.3|12104.3|12102.3|12105.8|12103.8|12100.3|12098.3|76
1718180400000|2024-06-12 08:20:00|12103.3|12101.3|12106.3|12104.3|12108.8|12106.8|12100.3|12098.3|79
1718180700000|2024-06-12 08:25:00|12105.8|12103.8|12090.8|12088.8|12105.8|12103.8|12089.3|12087.3|410
1718181000000|2024-06-12 08:30:00|12090.3|12088.3|12104.3|12102.3|12108.3|12106.3|12090.3|12088.3|117
1718181300000|2024-06-12 08:35:00|12104.8|12102.8|12105.3|12103.3|12107.8|12105.8|12098.8|12096.8|155
1718181600000|2024-06-12 08:40:00|12104.3|12102.3|12109.8|12107.8|12109.8|12107.8|12103.8|12101.8|230
1718181900000|2024-06-12 08:45:00|12110.3|12108.3|12111.8|12109.8|12112.3|12110.3|12104.3|12102.3|128
1718182200000|2024-06-12 08:50:00|12112.3|12110.3|12107.3|12105.3|12113.8|12111.8|12106.3|12104.3|75
1718182500000|2024-06-12 08:55:00|12106.8|12104.8|12104.3|12102.3|12111.3|12109.3|12104.3|12102.3|85
1718182800000|2024-06-12 09:00:00|12103.3|12101.3|12107.3|12105.3|12108.8|12106.8|12102.3|12100.3|128
1718183100000|2024-06-12 09:05:00|12106.8|12104.8|12108.3|12106.3|12113.3|12111.3|12106.8|12104.8|83
1718183400000|2024-06-12 09:10:00|12108.8|12106.8|12108.8|12106.8|12115.3|12113.3|12106.8|12104.8|307
1718183700000|2024-06-12 09:15:00|12108.3|12106.3|12105.3|12103.3|12111.3|12109.3|12105.3|12103.3|75
1718184000000|2024-06-12 09:20:00|12105.8|12103.8|12101.8|12099.8|12106.3|12104.3|12100.8|12098.8|136
1718184300000|2024-06-12 09:25:00|12101.3|12099.3|12107.8|12105.8|12108.3|12106.3|12101.3|12099.3|62
1718184600000|2024-06-12 09:30:00|12108.3|12106.3|12103.3|12101.3|12108.8|12106.8|12102.8|12100.8|180
1718184900000|2024-06-12 09:35:00|12103.8|12101.8|12110.8|12108.8|12111.3|12109.3|12102.3|12100.3|77
1718185200000|2024-06-12 09:40:00|12111.3|12109.3|12113.3|12111.3|12113.3|12111.3|12109.3|12107.3|3353
1718185500000|2024-06-12 09:45:00|12113.8|12111.8|12110.8|12108.8|12117.8|12115.8|12110.8|12108.8|2414
1718185800000|2024-06-12 09:50:00|12110.3|12108.3|12110.3|12108.3|12114.8|12112.8|12109.3|12107.3|158
1718186100000|2024-06-12 09:55:00|12111.3|12109.3|12108.3|12106.3|12113.8|12111.8|12107.8|12105.8|72
1718186400000|2024-06-12 10:00:00|12107.8|12105.8|12113.3|12111.3|12113.8|12111.8|12106.8|12104.8|68
1718186700000|2024-06-12 10:05:00|12112.8|12110.8|12109.8|12107.8|12115.3|12113.3|12109.8|12107.8|66
1718187000000|2024-06-12 10:10:00|12109.3|12107.3|12109.3|12107.3|12112.3|12110.3|12106.3|12104.3|100
1718187300000|2024-06-12 10:15:00|12109.8|12107.8|12115.3|12113.3|12115.8|12113.8|12108.3|12106.3|69
1718187600000|2024-06-12 10:20:00|12115.8|12113.8|12106.3|12104.3|12115.8|12113.8|12102.3|12100.3|139
1718187900000|2024-06-12 10:25:00|12106.8|12104.8|12107.3|12105.3|12110.8|12108.8|12104.3|12102.3|278
1718188200000|2024-06-12 10:30:00|12107.8|12105.8|12105.3|12103.3|12107.8|12105.8|12104.3|12102.3|35
1718188500000|2024-06-12 10:35:00|12104.8|12102.8|12107.3|12105.3|12110.8|12108.8|12104.8|12102.8|97
1718188800000|2024-06-12 10:40:00|12106.3|12104.3|12107.3|12105.3|12112.3|12110.3|12106.3|12104.3|38
1718189100000|2024-06-12 10:45:00|12107.8|12105.8|12104.3|12102.3|12110.3|12108.3|12104.3|12102.3|173
1718189400000|2024-06-12 10:50:00|12103.8|12101.8|12106.8|12104.8|12107.3|12105.3|12103.3|12101.3|66
1718189700000|2024-06-12 10:55:00|12107.3|12105.3|12105.3|12103.3|12107.3|12105.3|12100.3|12098.3|89
1718190000000|2024-06-12 11:00:00|12104.8|12102.8|12108.3|12106.3|12110.3|12108.3|12104.3|12102.3|51
1718190300000|2024-06-12 11:05:00|12109.3|12107.3|12106.3|12104.3|12110.8|12108.8|12104.3|12102.3|62
1718190600000|2024-06-12 11:10:00|12106.8|12104.8|12101.3|12099.3|12111.3|12109.3|12100.3|12098.3|192
1718190900000|2024-06-12 11:15:00|12101.8|12099.8|12094.3|12092.3|12102.3|12100.3|12094.3|12092.3|105
1718191200000|2024-06-12 11:20:00|12095.3|12093.3|12102.8|12100.8|12103.3|12101.3|12093.8|12091.8|126
1718191500000|2024-06-12 11:25:00|12102.3|12100.3|12107.3|12105.3|12107.3|12105.3|12102.3|12100.3|42
1718191800000|2024-06-12 11:30:00|12106.8|12104.8|12107.3|12105.3|12109.3|12107.3|12102.3|12100.3|51
1718192100000|2024-06-12 11:35:00|12106.8|12104.8|12114.3|12112.3|12114.3|12112.3|12106.3|12104.3|337
1718192400000|2024-06-12 11:40:00|12115|12113|12119|12117|12122|12120|12115|12113|93
1718192700000|2024-06-12 11:45:00|12119.5|12117.5|12115.5|12113.5|12120.5|12118.5|12115|12113|128
1718193000000|2024-06-12 11:50:00|12115|12113|12121|12119|12121.5|12119.5|12111.5|12109.5|54
1718193300000|2024-06-12 11:55:00|12120.5|12118.5|12121.5|12119.5|12122.5|12120.5|12118.5|12116.5|54
1718193600000|2024-06-12 12:00:00|12122|12120|12123|12121|12124.5|12122.5|12119.5|12117.5|1076
1718193900000|2024-06-12 12:05:00|12123.5|12121.5|12125|12123|12125.5|12123.5|12118|12116|1081
1718194200000|2024-06-12 12:10:00|12125.5|12123.5|12123|12121|12125.5|12123.5|12122|12120|201
1718194500000|2024-06-12 12:15:00|12123.5|12121.5|12118.5|12116.5|12125|12123|12118.5|12116.5|247
1718194800000|2024-06-12 12:20:00|12119|12117|12108.5|12106.5|12119|12117|12107.5|12105.5|224
1718195100000|2024-06-12 12:25:00|12108|12106|12098.5|12096.5|12110.5|12108.5|12098.5|12096.5|264
1718195400000|2024-06-12 12:30:00|12100|12098|12151|12149|12164.5|12162.5|12100|12098|594
1718195700000|2024-06-12 12:35:00|12151.5|12149.5|12136|12134|12151.5|12149.5|12135|12133|272
1718196000000|2024-06-12 12:40:00|12135.5|12133.5|12129|12127|12135.5|12133.5|12124.5|12122.5|427
1718196300000|2024-06-12 12:45:00|12129.5|12127.5|12145.5|12143.5|12145.5|12143.5|12125.5|12123.5|152
1718196600000|2024-06-12 12:50:00|12145|12143|12151.5|12149.5|12152|12150|12143|12141|189
1718196900000|2024-06-12 12:55:00|12150.5|12148.5|12146.5|12144.5|12151|12149|12145.5|12143.5|103
1718197200000|2024-06-12 13:00:00|12146|12144|12146.5|12144.5|12152|12150|12143.5|12141.5|232
1718197500000|2024-06-12 13:05:00|12146|12144|12152|12150|12153.5|12151.5|12145.5|12143.5|71
1718197800000|2024-06-12 13:10:00|12151.5|12149.5|12160|12158|12164.5|12162.5|12151.5|12149.5|170
1718198100000|2024-06-12 13:15:00|12160.5|12158.5|12154.5|12152.5|12165|12163|12152.5|12150.5|118
1718198400000|2024-06-12 13:20:00|12155|12153|12163|12161|12164|12162|12153|12151|181
1718198700000|2024-06-12 13:25:00|12163.5|12161.5|12160|12158|12164|12162|12158|12156|130
1718199000000|2024-06-12 13:30:00|12158.5|12156.5|12150|12148|12163|12161|12150|12148|184
1718199300000|2024-06-12 13:35:00|12149.5|12147.5|12152|12150|12154|12152|12146|12144|273
1718199600000|2024-06-12 13:40:00|12151.5|12149.5|12171|12169|12171|12169|12151|12149|203
1718199900000|2024-06-12 13:45:00|12170.5|12168.5|12174.5|12172.5|12175|12173|12164|12162|144
1718200200000|2024-06-12 13:50:00|12175|12173|12169|12167|12180.5|12178.5|12169|12167|287
1718200500000|2024-06-12 13:55:00|12169.5|12167.5|12169|12167|12176.5|12174.5|12168|12166|171
1718200800000|2024-06-12 14:00:00|12169.5|12167.5|12171.5|12169.5|12175|12173|12168|12166|140
1718201100000|2024-06-12 14:05:00|12172|12170|12175|12173|12175.5|12173.5|12168|12166|290
1718201400000|2024-06-12 14:10:00|12174.3|12172.3|12178.3|12176.3|12180.3|12178.3|12173.3|12171.3|161
1718201700000|2024-06-12 14:15:00|12177.8|12175.8|12176.3|12174.3|12181.8|12179.8|12173.3|12171.3|149
1718202000000|2024-06-12 14:20:00|12176.8|12174.8|12173.3|12171.3|12177.3|12175.3|12171.3|12169.3|177
1718202300000|2024-06-12 14:25:00|12173.8|12171.8|12176.3|12174.3|12181.3|12179.3|12173.8|12171.8|939
1718202600000|2024-06-12 14:30:00|12176.8|12174.8|12182.8|12180.8|12182.8|12180.8|12173.3|12171.3|215
1718202900000|2024-06-12 14:35:00|12182.3|12180.3|12185.3|12183.3|12188.3|12186.3|12177.8|12175.8|277
1718203200000|2024-06-12 14:40:00|12185.8|12183.8|12180.3|12178.3|12186.3|12184.3|12176.3|12174.3|233
1718203500000|2024-06-12 14:45:00|12179.8|12177.8|12180.3|12178.3|12184.3|12182.3|12178.3|12176.3|197
1718203800000|2024-06-12 14:50:00|12179.8|12177.8|12176.3|12174.3|12182.3|12180.3|12170.3|12168.3|364
1718204100000|2024-06-12 14:55:00|12175.8|12173.8|12174.3|12172.3|12178.3|12176.3|12173.3|12171.3|245
1718204400000|2024-06-12 15:00:00|12175.3|12173.3|12170.3|12168.3|12175.3|12173.3|12169.8|12167.8|325
1718204700000|2024-06-12 15:05:00|12169.8|12167.8|12168.3|12166.3|12172.3|12170.3|12166.3|12164.3|448
1718205000000|2024-06-12 15:10:00|12167.8|12165.8|12165.3|12163.3|12168.8|12166.8|12163.3|12161.3|267
1718205300000|2024-06-12 15:15:00|12166.3|12164.3|12168.3|12166.3|12170.3|12168.3|12163.3|12161.3|710
1718205600000|2024-06-12 15:20:00|12167|12165|12171|12169|12172|12170|12167|12165|440
1718205900000|2024-06-12 15:25:00|12170|12168|12167|12165|12172|12170|12166.5|12164.5|1128
1718206200000|2024-06-12 15:30:00|12168|12166|12160|12158|12171|12169|12160|12158|936
1718206500000|2024-06-12 15:35:00|12159|12157|12153.5|12151.5|12159.5|12157.5|12153|12151|460
1718206800000|2024-06-12 15:40:00|12154|12152|12161.5|12159.5|12165|12163|12153.5|12151.5|185
1718207100000|2024-06-12 15:45:00|12163|12161|12163.5|12161.5|12164|12162|12159|12157|101
1718207400000|2024-06-12 15:50:00|12163|12161|12161.5|12159.5|12163|12161|12158|12156|137
1718207700000|2024-06-12 15:55:00|12161|12159|12162.5|12160.5|12164.5|12162.5|12161|12159|794
1718208000000|2024-06-12 16:00:00|12162|12160|12163|12161|12163.5|12161.5|12160|12158|1438
1718208300000|2024-06-12 16:05:00|12162.5|12160.5|12164|12162|12165.5|12163.5|12162|12160|1019
1718208600000|2024-06-12 16:10:00|12164.5|12162.5|12167|12165|12167|12165|12163.5|12161.5|66
1718208900000|2024-06-12 16:15:00|12166.5|12164.5|12167|12165|12168|12166|12165|12163|166
1718209200000|2024-06-12 16:20:00|12166.5|12164.5|12164.5|12162.5|12168.5|12166.5|12161.5|12159.5|119
1718209500000|2024-06-12 16:25:00|12165|12163|12163.5|12161.5|12166.5|12164.5|12163.5|12161.5|22
1718209800000|2024-06-12 16:30:00|12163|12161|12162|12160|12165.5|12163.5|12161.5|12159.5|37
1718210100000|2024-06-12 16:35:00|12163|12161|12166|12164|12166.5|12164.5|12162|12160|26
1718210400000|2024-06-12 16:40:00|12166.5|12164.5|12167.5|12165.5|12167.5|12165.5|12165|12163|34
1718210700000|2024-06-12 16:45:00|12168.5|12166.5|12170|12168|12172|12170|12168|12166|49
1718211000000|2024-06-12 16:50:00|12169.5|12167.5|12166.5|12164.5|12171|12169|12166|12164|112
1718211300000|2024-06-12 16:55:00|12166|12164|12168.5|12166.5|12169.5|12167.5|12166|12164|11
1718211600000|2024-06-12 17:00:00|12169|12167|12170.5|12168.5|12171|12169|12167.5|12165.5|15
1718211900000|2024-06-12 17:05:00|12170|12168|12168.5|12166.5|12170.5|12168.5|12167.5|12165.5|8
1718212200000|2024-06-12 17:10:00|12169|12167|12167|12165|12171|12169|12166.5|12164.5|20
1718212500000|2024-06-12 17:15:00|12166.5|12164.5|12170.5|12168.5|12171|12169|12166.5|12164.5|9
1718212800000|2024-06-12 17:20:00|12171|12169|12172|12170|12172.5|12170.5|12170.5|12168.5|7
1718213100000|2024-06-12 17:25:00|12172.5|12170.5|12171.5|12169.5|12175.5|12173.5|12171.5|12169.5|4
1718213400000|2024-06-12 17:30:00|12171|12169|12166.5|12164.5|12171|12169|12163.5|12161.5|28
1718213700000|2024-06-12 17:35:00|12167|12165|12169.5|12167.5|12171|12169|12167|12165|3
1718214000000|2024-06-12 17:40:00|12168.5|12166.5|12163.5|12161.5|12169|12167|12163.5|12161.5|9
1718214300000|2024-06-12 17:45:00|12164|12162|12167.5|12165.5|12167.5|12165.5|12163.5|12161.5|12
1718214600000|2024-06-12 17:50:00|12167|12165|12168|12166|12168|12166|12166|12164|11
1718214900000|2024-06-12 17:55:00|12167.5|12165.5|12163|12161|12168.5|12166.5|12159.5|12157.5|40
1718215200000|2024-06-12 18:00:00|12164.5|12162.5|12156.5|12154.5|12166.5|12164.5|12128|12126|340
1718215500000|2024-06-12 18:05:00|12156|12154|12166.5|12164.5|12166.5|12164.5|12154|12152|48
1718215800000|2024-06-12 18:10:00|12167|12165|12167.5|12165.5|12170|12168|12163.5|12161.5|32
1718216100000|2024-06-12 18:15:00|12168|12166|12167.5|12165.5|12172|12170|12166.5|12164.5|28
1718216400000|2024-06-12 18:20:00|12168|12166|12164.5|12162.5|12169|12167|12164|12162|13
1718216700000|2024-06-12 18:25:00|12165|12163|12170.5|12168.5|12171.5|12169.5|12164|12162|27
1718217000000|2024-06-12 18:30:00|12171|12169|12171.5|12169.5|12175.5|12173.5|12166|12164|72
1718217300000|2024-06-12 18:35:00|12172|12170|12172.5|12170.5|12173|12171|12165.5|12163.5|67
1718217600000|2024-06-12 18:40:00|12171.5|12169.5|12164.5|12162.5|12172.5|12170.5|12161.5|12159.5|69
1718217900000|2024-06-12 18:45:00|12165|12163|12159|12157|12166.5|12164.5|12157|12155|36
1718218200000|2024-06-12 18:50:00|12158.5|12156.5|12160|12158|12163.5|12161.5|12155.5|12153.5|48
1718218500000|2024-06-12 18:55:00|12159.5|12157.5|12170|12168|12171|12169|12158|12156|44
1718218800000|2024-06-12 19:00:00|12169.5|12167.5|12171|12169|12176|12174|12168.5|12166.5|25
1718219100000|2024-06-12 19:05:00|12171.5|12169.5|12172.5|12170.5|12175|12173|12167|12165|17
1718219400000|2024-06-12 19:10:00|12171.5|12169.5|12168|12166|12177.5|12175.5|12163|12161|91
1718219700000|2024-06-12 19:15:00|12167.5|12165.5|12171|12169|12172|12170|12165.5|12163.5|36
1718220000000|2024-06-12 19:20:00|12170|12168|12160.5|12158.5|12173.5|12171.5|12160.5|12158.5|34
1718220300000|2024-06-12 19:25:00|12160|12158|12157.5|12155.5|12163|12161|12154|12152|79
1718220600000|2024-06-12 19:30:00|12157|12155|12159|12157|12161.5|12159.5|12152.5|12150.5|37
1718220900000|2024-06-12 19:35:00|12158.5|12156.5|12155|12153|12163|12161|12155|12153|28
1718221200000|2024-06-12 19:40:00|12155.5|12153.5|12154|12152|12158|12156|12148.5|12146.5|16
1718221500000|2024-06-12 19:45:00|12154.5|12152.5|12158|12156|12160.5|12158.5|12150.5|12148.5|37
1718221800000|2024-06-12 19:50:00|12156|12154|12161|12159|12163|12161|12154|12152|31
1718222100000|2024-06-12 19:55:00|12160.5|12158.5|12161|12155|12168.5|12166.5|12159|12154.9|45
1718222400000|2024-06-12 20:00:00|12159.7|12153.7|12156.7|12150.7|12162|12156|12156.4|12150.4|0
1718222700000|2024-06-12 20:05:00|12157|12151|12161|12155|12161.7|12155.7|12157|12151|0
1718223000000|2024-06-12 20:10:00|12161.2|12155.2|12158.3|12152.3|12161.7|12155.7|12158.3|12152.3|0
1718223300000|2024-06-12 20:15:00|12158|12152|12168.1|12162.1|12169.1|12163.1|12158|12152|0
1718223600000|2024-06-12 20:20:00|12168.3|12162.3|12170.1|12164.1|12171.5|12165.5|12168.1|12162.1|0
1718223900000|2024-06-12 20:25:00|12169.9|12163.9|12168.7|12162.7|12170.4|12164.4|12168.4|12162.4|0
1718224200000|2024-06-12 20:30:00|12168.4|12162.4|12168.7|12162.7|12169.4|12163.4|12167.7|12161.7|0
1718224500000|2024-06-12 20:35:00|12168.6|12162.6|12171.2|12165.2|12172.5|12166.5|12168.4|12162.4|0
1718224800000|2024-06-12 20:40:00|12170.9|12164.9|12173.5|12167.5|12173.5|12167.5|12170.7|12164.7|0
1718225100000|2024-06-12 20:45:00|12173.4|12167.4|12176.8|12170.8|12176.8|12170.8|12173.2|12167.2|0
1718225400000|2024-06-12 20:50:00|12176.5|12170.5|12175|12169|12176.8|12170.8|12174|12168|0
1718225700000|2024-06-12 20:55:00|12174.8|12168.8|12176.2|12170.2|12176.2|12170.2|12173.7|12167.7|0
1718226000000|2024-06-12 21:00:00|12176.8|12170.8|12175|12169|12176.8|12170.8|12175|12169|0
1718226300000|2024-06-12 21:05:00|12175.2|12169.2|12172.5|12166.5|12175.2|12169.2|12172.4|12166.4|0
1718226600000|2024-06-12 21:10:00|12172.4|12166.4|12172|12166|12172.7|12166.7|12171.8|12165.8|0
1718226900000|2024-06-12 21:15:00|12171.9|12165.9|12171.5|12165.5|12172.3|12166.3|12171.4|12165.4|0
1718227200000|2024-06-12 21:20:00|12171.1|12165.1|12171.5|12165.5|12171.7|12165.7|12170.5|12164.5|0
1718227800000|2024-06-12 21:30:00|12172|12166|12171.5|12165.5|12172.1|12166.1|12171.5|12165.5|0
1718228100000|2024-06-12 21:35:00|12171.8|12165.8|12171.8|12165.8|12171.8|12165.8|12170.7|12164.7|0
1718228400000|2024-06-12 21:40:00|12171.5|12165.5|12172.1|12166.1|12172.2|12166.2|12171.4|12165.4|0
1718228700000|2024-06-12 21:45:00|12172.2|12166.2|12173.4|12167.4|12173.4|12167.4|12172|12166|0
1718229000000|2024-06-12 21:50:00|12173.1|12167.1|12172.7|12166.7|12173.1|12167.1|12172.1|12166.1|0
1718229300000|2024-06-12 21:55:00|12172.8|12166.8|12172.8|12166.8|12173.1|12167.1|12172.7|12166.7|0
1718229600000|2024-06-12 22:00:00|12172.9|12166.9|12171.4|12165.4|12174.1|12168.1|12169.8|12163.8|0
1718229900000|2024-06-12 22:05:00|12171.1|12165.1|12172|12166|12172.4|12166.4|12171.1|12165.1|0
1718230200000|2024-06-12 22:10:00|12171.7|12165.7|12171.7|12165.7|12173|12167|12169.5|12163.5|0
1718230500000|2024-06-12 22:15:00|12171.6|12165.6|12171.7|12165.7|12172.2|12166.2|12170.1|12164.1|0
1718230800000|2024-06-12 22:20:00|12171.8|12165.8|12173.5|12167.5|12173.6|12167.6|12171.8|12165.8|0
1718231100000|2024-06-12 22:25:00|12173.6|12167.6|12172.7|12166.7|12174.3|12168.3|12172.7|12166.7|0
1718231400000|2024-06-12 22:30:00|12172.8|12166.8|12173.2|12167.2|12173.2|12167.2|12172.7|12166.7|0
1718231700000|2024-06-12 22:35:00|12173.1|12167.1|12173|12167|12173.2|12167.2|12172.7|12166.7|0
1718232000000|2024-06-12 22:40:00|12172.9|12166.9|12172.7|12166.7|12173|12167|12171.9|12165.9|0
1718232300000|2024-06-12 22:45:00|12172.5|12166.5|12172.9|12166.9|12172.9|12166.9|12172.2|12166.2|0
1718232600000|2024-06-12 22:50:00|12172.5|12166.5|12172.9|12166.9|12173.2|12167.2|12172.5|12166.5|0
1718232900000|2024-06-12 22:55:00|12172.6|12166.6|12171.1|12165.1|12172.6|12166.6|12171.1|12165.1|0
1718233200000|2024-06-12 23:00:00|12171.2|12165.2|12170.2|12164.2|12171.2|12165.2|12170.2|12164.2|0
1718233500000|2024-06-12 23:05:00|12169.6|12163.6|12170.9|12164.9|12170.9|12164.9|12168.2|12162.2|0
1718233800000|2024-06-12 23:10:00|12171.2|12165.2|12172.2|12166.2|12172.7|12166.7|12170.6|12164.6|0
1718234100000|2024-06-12 23:15:00|12172.8|12166.8|12172.4|12166.4|12172.8|12166.8|12171.8|12165.8|0
1718234400000|2024-06-12 23:20:00|12172.1|12166.1|12172.8|12166.8|12172.8|12166.8|12172.1|12166.1|0
1718234700000|2024-06-12 23:25:00|12172.4|12166.4|12171|12165|12172.4|12166.4|12170.4|12164.4|0
1718235000000|2024-06-12 23:30:00|12170.7|12164.7|12170.5|12164.5|12170.8|12164.8|12169.5|12163.5|0
1718235300000|2024-06-12 23:35:00|12170.2|12164.2|12170.5|12164.5|12170.8|12164.8|12170.2|12164.2|0
1718235600000|2024-06-12 23:40:00|12170.7|12164.7|12170.8|12164.8|12171|12165|12170.2|12164.2|0
1718235900000|2024-06-12 23:45:00|12171|12165|12170.8|12164.8|12171.6|12165.6|12170.8|12164.8|0
1718236200000|2024-06-12 23:50:00|12171|12165|12171.8|12165.8|12172.6|12166.6|12170.8|12164.8|0
1718236500000|2024-06-12 23:55:00|12171.7|12165.7|12171.8|12165.8|12171.8|12165.8|12171.3|12165.3|0
1718236800000|2024-06-13 00:00:00|12171.6|12165.6|12169|12163|12173.1|12167.1|12168.5|12162.5|0
1718237100000|2024-06-13 00:05:00|12169.2|12163.2|12170.3|12164.3|12170.8|12164.8|12169|12163|0
1718237400000|2024-06-13 00:10:00|12170.4|12164.4|12168.4|12162.4|12170.8|12164.8|12168.4|12162.4|0
1718237700000|2024-06-13 00:15:00|12168.2|12162.2|12162.1|12156.1|12168.5|12162.5|12159.2|12153.2|0
1718238000000|2024-06-13 00:20:00|12163.5|12157.5|12162.1|12156.1|12163.5|12157.5|12159.3|12153.3|0
1718238300000|2024-06-13 00:25:00|12160.7|12154.7|12160.7|12154.7|12160.7|12154.7|12160.7|12154.7|0
1718238600000|2024-06-13 00:30:00|12159.3|12153.3|12163.6|12157.6|12163.6|12157.6|12159.3|12153.3|0
1718238900000|2024-06-13 00:35:00|12163.5|12157.5|12162.1|12156.1|12163.6|12157.6|12162.1|12156.1|0
1718239200000|2024-06-13 00:40:00|12163.5|12157.5|12160.7|12154.7|12163.6|12157.6|12160.7|12154.7|0
1718239500000|2024-06-13 00:45:00|12160.6|12154.6|12160.5|12154.5|12160.6|12154.6|12159.1|12153.1|0
1718239800000|2024-06-13 00:50:00|12159.1|12153.1|12162|12156|12162|12156|12159.1|12153.1|0
1718240100000|2024-06-13 00:55:00|12160.6|12154.6|12160.5|12154.5|12162|12156|12160.5|12154.5|0
1718240400000|2024-06-13 01:00:00|12162.1|12156.1|12162.2|12156.2|12163.6|12157.6|12162.1|12156.1|0
1718240700000|2024-06-13 01:05:00|12163.6|12157.6|12160.7|12154.7|12163.6|12157.6|12159.3|12153.3|0
1718241000000|2024-06-13 01:10:00|12160.8|12154.8|12162.1|12156.1|12162.2|12156.2|12160.8|12154.8|0
1718241300000|2024-06-13 01:15:00|12162.2|12156.2|12163.6|12157.6|12165|12159|12162.1|12156.1|0
1718241600000|2024-06-13 01:20:00|12162.2|12156.2|12162.2|12156.2|12163.6|12157.6|12162.2|12156.2|0
1718241900000|2024-06-13 01:25:00|12162.1|12156.1|12160.7|12154.7|12162.2|12156.2|12159.3|12153.3|0
1718242200000|2024-06-13 01:30:00|12162.1|12156.1|12163.6|12157.6|12165|12159|12162.1|12156.1|0
1718242500000|2024-06-13 01:35:00|12165|12159|12162.1|12156.1|12165|12159|12162.1|12156.1|0
1718242800000|2024-06-13 01:40:00|12160.7|12154.7|12162.2|12156.2|12163.6|12157.6|12160.7|12154.7|0
1718243100000|2024-06-13 01:45:00|12162.1|12156.1|12160.7|12154.7|12162.2|12156.2|12160.7|12154.7|0
1718243400000|2024-06-13 01:50:00|12159.3|12153.3|12157.9|12151.9|12159.3|12153.3|12157.9|12151.9|0
1718243700000|2024-06-13 01:55:00|12159.3|12153.3|12160.7|12154.7|12160.7|12154.7|12159.3|12153.3|0
1718244000000|2024-06-13 02:00:00|12159.3|12153.3|12160.7|12154.7|12160.7|12154.7|12159.3|12153.3|0
1718244600000|2024-06-13 02:10:00|12162.1|12156.1|12160.7|12154.7|12162.1|12156.1|12160.7|12154.7|0
1718244900000|2024-06-13 02:15:00|12159.3|12153.3|12160.7|12154.7|12160.7|12154.7|12158.6|12152.6|0
1718245200000|2024-06-13 02:20:00|12159.3|12153.3|12159.3|12153.3|12160|12154|12159.3|12153.3|0
1718245500000|2024-06-13 02:25:00|12157.9|12151.9|12156.5|12150.5|12159.3|12153.3|12156.5|12150.5|0
1718245800000|2024-06-13 02:30:00|12157.9|12151.9|12157.9|12151.9|12157.9|12151.9|12157.9|12151.9|0
1718246100000|2024-06-13 02:35:00|12156.5|12150.5|12155|12149|12157.9|12151.9|12155|12149|0
1718246400000|2024-06-13 02:40:00|12155.1|12149.1|12156.5|12150.5|12156.5|12150.5|12155.1|12149.1|0
1718246700000|2024-06-13 02:45:00|12155.1|12149.1|12156.5|12150.5|12156.5|12150.5|12155.1|12149.1|0
1718247300000|2024-06-13 02:55:00|12157.9|12151.9|12157.9|12151.9|12157.9|12151.9|12157.9|12151.9|0
1718247600000|2024-06-13 03:00:00|12156.5|12150.5|12157.9|12151.9|12158|12152|12156.5|12150.5|0
1718247900000|2024-06-13 03:05:00|12157.2|12151.2|12157.9|12151.9|12157.9|12151.9|12156.5|12150.5|0
1718248200000|2024-06-13 03:10:00|12156.5|12150.5|12157.9|12151.9|12158|12152|12156.5|12150.5|0
1718248500000|2024-06-13 03:15:00|12157.2|12151.2|12157.9|12151.9|12157.9|12151.9|12157.2|12151.2|0
1718248800000|2024-06-13 03:20:00|12156.5|12150.5|12157.9|12151.9|12158|12152|12156.5|12150.5|0
1718249100000|2024-06-13 03:25:00|12157.2|12151.2|12158|12152|12158|12152|12156.5|12150.5|0
1718249400000|2024-06-13 03:30:00|12159.4|12153.4|12159.3|12153.3|12159.4|12153.4|12159.3|12153.3|0
1718249700000|2024-06-13 03:35:00|12159.4|12153.4|12159.4|12153.4|12159.4|12153.4|12159.4|12153.4|0
1718250000000|2024-06-13 03:40:00|12160.8|12154.8|12160.8|12154.8|12160.8|12154.8|12160.8|12154.8|0
1718250300000|2024-06-13 03:45:00|12159.4|12153.4|12162.2|12156.2|12162.2|12156.2|12159.4|12153.4|0
1718250600000|2024-06-13 03:50:00|12161.5|12155.5|12162.2|12156.2|12162.2|12156.2|12160.8|12154.8|0
1718251500000|2024-06-13 04:05:00|12162.3|12156.3|12162.3|12156.3|12162.3|12156.3|12162.3|12156.3|0
1718251800000|2024-06-13 04:10:00|12160.9|12154.9|12160.9|12154.9|12160.9|12154.9|12160.9|12154.9|0
1718252400000|2024-06-13 04:20:00|12159.5|12153.5|12159.5|12153.5|12159.5|12153.5|12159.5|12153.5|0
1718252700000|2024-06-13 04:25:00|12158.1|12152.1|12158.1|12152.1|12158.1|12152.1|12158.1|12152.1|0
1718253000000|2024-06-13 04:30:00|12158.8|12152.8|12160.9|12154.9|12162.3|12156.3|12158.1|12152.1|0
1718253300000|2024-06-13 04:35:00|12162.3|12156.3|12162.3|12156.3|12162.3|12156.3|12162.3|12156.3|0
1718253900000|2024-06-13 04:45:00|12163.7|12157.7|12165|12159|12165.2|12159.2|12163.7|12157.7|0
1718254200000|2024-06-13 04:50:00|12163.6|12157.6|12163.6|12157.6|12163.6|12157.6|12163.6|12157.6|0
1718254500000|2024-06-13 04:55:00|12165|12159|12165|12159|12165|12159|12163.6|12157.6|0
1718254800000|2024-06-13 05:00:00|12163.6|12157.6|12160.7|12154.7|12163.6|12157.6|12160.7|12154.7|0
1718255100000|2024-06-13 05:05:00|12160.8|12154.8|12160.8|12154.8|12160.8|12154.8|12160.7|12154.7|0
1718255400000|2024-06-13 05:10:00|12162.2|12156.2|12162.1|12156.1|12162.2|12156.2|12160.8|12154.8|0
1718255700000|2024-06-13 05:15:00|12160.7|12154.7|12157.1|12151.1|12160.7|12154.7|12156.4|12150.4|0
1718256000000|2024-06-13 05:20:00|12157.8|12151.8|12156.4|12150.4|12157.8|12151.8|12156.4|12150.4|0
1718256300000|2024-06-13 05:25:00|12155|12149|12155|12149|12155|12149|12153.6|12147.6|0
1718256600000|2024-06-13 05:30:00|12153.6|12147.6|12153.6|12147.6|12155|12149|12152.9|12146.9|0
1718256900000|2024-06-13 05:35:00|12153.7|12147.7|12153.6|12147.6|12155.1|12149.1|12153.6|12147.6|0
1718257200000|2024-06-13 05:40:00|12152.2|12146.2|12152.2|12146.2|12153.6|12147.6|12152.2|12146.2|0
1718257500000|2024-06-13 05:45:00|12150.8|12144.8|12150.8|12144.8|12150.8|12144.8|12149.4|12143.4|0
1718257800000|2024-06-13 05:50:00|12152.2|12146.2|12150.8|12144.8|12152.2|12146.2|12150.8|12144.8|0
1718258100000|2024-06-13 05:55:00|12150.1|12144.1|12148|12142|12150.8|12144.8|12146.6|12140.6|0
1718258400000|2024-06-13 06:00:00|12149.4|12143.4|12152|12150|12157|12155|12146|12143.4|68
1718258700000|2024-06-13 06:05:00|12153.5|12151.5|12150|12148|12156|12154|12148|12146|107
1718259000000|2024-06-13 06:10:00|12149.5|12147.5|12150|12148|12151|12149|12149.5|12147.5|22
1718259300000|2024-06-13 06:15:00|12150.5|12148.5|12151|12149|12152|12150|12148|12146|55
1718259600000|2024-06-13 06:20:00|12151.5|12149.5|12155.5|12153.5|12158|12156|12151|12149|22
1718259900000|2024-06-13 06:25:00|12156|12154|12156|12154|12156|12154|12152|12150|4
1718260200000|2024-06-13 06:30:00|12156.5|12154.5|12157|12155|12158.5|12156.5|12154.5|12152.5|9
1718260500000|2024-06-13 06:35:00|12157.5|12155.5|12155|12153|12162|12160|12155|12153|20
1718260800000|2024-06-13 06:40:00|12154.5|12152.5|12156|12154|12156|12154|12153|12151|1
1718261100000|2024-06-13 06:45:00|12156.5|12154.5|12156|12154|12157.5|12155.5|12155|12153|9
1718261400000|2024-06-13 06:50:00|12155.5|12153.5|12154|12152|12157|12155|12154|12152|3
1718261700000|2024-06-13 06:55:00|12154.5|12152.5|12152|12150|12160|12158|12152|12150|69
1718262000000|2024-06-13 07:00:00|12157|12155|12145|12143|12161|12159|12137|12135|442
1718262300000|2024-06-13 07:05:00|12146|12144|12155|12153|12160|12158|12144.5|12142.5|279
1718262600000|2024-06-13 07:10:00|12155.5|12153.5|12162.5|12160.5|12162.5|12160.5|12149.5|12147.5|184
1718262900000|2024-06-13 07:15:00|12163|12161|12166|12164|12174|12172|12162|12160|183
1718263200000|2024-06-13 07:20:00|12166.5|12164.5|12161|12159|12168|12166|12160|12158|140
1718263500000|2024-06-13 07:25:00|12162|12160|12165|12163|12168|12166|12161.5|12159.5|97
1718263800000|2024-06-13 07:30:00|12164.5|12162.5|12157.5|12155.5|12164.5|12162.5|12156.5|12154.5|159
1718264100000|2024-06-13 07:35:00|12158|12156|12154.5|12152.5|12159.5|12157.5|12146.5|12144.5|166
1718264400000|2024-06-13 07:40:00|12155.6|12153.6|12163.6|12161.6|12164.6|12162.6|12150.6|12148.6|317
1718264700000|2024-06-13 07:45:00|12164.1|12162.1|12165.6|12163.6|12171.6|12169.6|12163.6|12161.6|129
1718265000000|2024-06-13 07:50:00|12166.1|12164.1|12165.1|12163.1|12170.6|12168.6|12162.1|12160.1|134
1718265300000|2024-06-13 07:55:00|12165.6|12163.6|12154.1|12152.1|12166.1|12164.1|12153.6|12151.6|153
1718265600000|2024-06-13 08:00:00|12153.6|12151.6|12149.6|12147.6|12153.6|12151.6|12144.1|12142.1|297
1718265900000|2024-06-13 08:05:00|12149.1|12147.1|12148.6|12146.6|12156.6|12154.6|12146.6|12144.6|384
1718266200000|2024-06-13 08:10:00|12149.1|12147.1|12144.6|12142.6|12152.6|12150.6|12144.6|12142.6|231
1718266500000|2024-06-13 08:15:00|12144.1|12142.1|12141.1|12139.1|12145.6|12143.6|12140.6|12138.6|333
1718266800000|2024-06-13 08:20:00|12141.6|12139.6|12142.6|12140.6|12145.6|12143.6|12141.1|12139.1|174
1718267100000|2024-06-13 08:25:00|12143.1|12141.1|12143.1|12141.1|12146.6|12144.6|12139.6|12137.6|133
1718267400000|2024-06-13 08:30:00|12143.6|12141.6|12133.6|12131.6|12143.6|12141.6|12131.6|12129.6|186
1718267700000|2024-06-13 08:35:00|12134.1|12132.1|12137.1|12135.1|12138.1|12136.1|12130.6|12128.6|208
1718268000000|2024-06-13 08:40:00|12137.6|12135.6|12135.1|12133.1|12140.1|12138.1|12133.1|12131.1|138
1718268300000|2024-06-13 08:45:00|12134.6|12132.6|12133.1|12131.1|12140.1|12138.1|12130.6|12128.6|182
1718268600000|2024-06-13 08:50:00|12132.6|12130.6|12131.6|12129.6|12138.6|12136.6|12131.6|12129.6|510
1718268900000|2024-06-13 08:55:00|12131.1|12129.1|12138.1|12136.1|12141.1|12139.1|12131.1|12129.1|1057
1718269200000|2024-06-13 09:00:00|12138.6|12136.6|12136.6|12134.6|12142.6|12140.6|12131.6|12129.6|162
1718269500000|2024-06-13 09:05:00|12137.1|12135.1|12137.6|12135.6|12145.6|12143.6|12133.6|12131.6|177
1718269800000|2024-06-13 09:10:00|12138.6|12136.6|12136.6|12134.6|12138.6|12136.6|12133.6|12131.6|154
1718270100000|2024-06-13 09:15:00|12137.1|12135.1|12133.6|12131.6|12138.6|12136.6|12130.6|12128.6|137
1718270400000|2024-06-13 09:20:00|12133.1|12131.1|12129.6|12127.6|12135.6|12133.6|12129.1|12127.1|216
1718270700000|2024-06-13 09:25:00|12129.1|12127.1|12128.6|12126.6|12133.1|12131.1|12126.6|12124.6|154
1718271000000|2024-06-13 09:30:00|12128.1|12126.1|12125.1|12123.1|12129.1|12127.1|12124.1|12122.1|136
1718271300000|2024-06-13 09:35:00|12125.6|12123.6|12120.6|12118.6|12127.6|12125.6|12118.1|12116.1|197
1718271600000|2024-06-13 09:40:00|12120.1|12118.1|12121.6|12119.6|12123.6|12121.6|12117.6|12115.6|130
1718271900000|2024-06-13 09:45:00|12121.1|12119.1|12120.6|12118.6|12126.6|12124.6|12119.6|12117.6|406
1718272200000|2024-06-13 09:50:00|12121.1|12119.1|12118.6|12116.6|12123.6|12121.6|12117.1|12115.1|164
1718272500000|2024-06-13 09:55:00|12118.1|12116.1|12123.6|12121.6|12124.6|12122.6|12117.6|12115.6|1588
1718272800000|2024-06-13 10:00:00|12124.1|12122.1|12121.6|12119.6|12126.6|12124.6|12121.1|12119.1|161
1718273100000|2024-06-13 10:05:00|12122.1|12120.1|12115.6|12113.6|12124.6|12122.6|12115.6|12113.6|226
1718273400000|2024-06-13 10:10:00|12114.6|12112.6|12106.6|12104.6|12114.6|12112.6|12106.1|12104.1|224
1718273700000|2024-06-13 10:15:00|12107.1|12105.1|12102.6|12100.6|12110.6|12108.6|12099.6|12097.6|1202
1718274000000|2024-06-13 10:20:00|12102.1|12100.1|12108.6|12106.6|12109.1|12107.1|12101.6|12099.6|175
1718274300000|2024-06-13 10:25:00|12109.1|12107.1|12118.6|12116.6|12119.6|12117.6|12109.1|12107.1|214
1718274600000|2024-06-13 10:30:00|12118.1|12116.1|12113.6|12111.6|12119.6|12117.6|12112.1|12110.1|139
1718274900000|2024-06-13 10:35:00|12114.1|12112.1|12111.6|12109.6|12114.6|12112.6|12110.6|12108.6|73
1718275200000|2024-06-13 10:40:00|12112.1|12110.1|12111.6|12109.6|12116.1|12114.1|12110.6|12108.6|97
1718275500000|2024-06-13 10:45:00|12111.1|12109.1|12111.6|12109.6|12114.6|12112.6|12107.6|12105.6|81
1718275800000|2024-06-13 10:50:00|12111.1|12109.1|12108.6|12106.6|12111.1|12109.1|12105.1|12103.1|189
1718276100000|2024-06-13 10:55:00|12109.6|12107.6|12110.6|12108.6|12112.1|12110.1|12107.6|12105.6|102
1718276400000|2024-06-13 11:00:00|12110.1|12108.1|12108.6|12106.6|12113.1|12111.1|12108.6|12106.6|670
1718276700000|2024-06-13 11:05:00|12109.1|12107.1|12116.1|12114.1|12116.6|12114.6|12108.1|12106.1|74
1718277000000|2024-06-13 11:10:00|12115.6|12113.6|12117.6|12115.6|12117.6|12115.6|12111.1|12109.1|125
1718277300000|2024-06-13 11:15:00|12118.1|12116.1|12108.1|12106.1|12119.1|12117.1|12107.1|12105.1|100
1718277600000|2024-06-13 11:20:00|12108.6|12106.6|12103.6|12101.6|12108.6|12106.6|12101.1|12099.1|83
1718277900000|2024-06-13 11:25:00|12104.1|12102.1|12102.6|12100.6|12105.6|12103.6|12100.1|12098.1|278
1718278200000|2024-06-13 11:30:00|12102.1|12100.1|12101.6|12099.6|12106.1|12104.1|12100.6|12098.6|116
1718278500000|2024-06-13 11:35:00|12102.1|12100.1|12099.6|12097.6|12105.6|12103.6|12099.6|12097.6|104
1718278800000|2024-06-13 11:40:00|12100.9|12098.9|12098.4|12096.4|12104.9|12102.9|12098.4|12096.4|96
1718279100000|2024-06-13 11:45:00|12097.9|12095.9|12108.9|12106.9|12110.9|12108.9|12097.9|12095.9|102
1718279400000|2024-06-13 11:50:00|12108.4|12106.4|12105.9|12103.9|12108.4|12106.4|12104.9|12102.9|472
1718279700000|2024-06-13 11:55:00|12104.9|12102.9|12104.4|12102.4|12105.9|12103.9|12099.9|12097.9|125
1718280000000|2024-06-13 12:00:00|12104.9|12102.9|12109.9|12107.9|12110.9|12108.9|12104.9|12102.9|109
1718280300000|2024-06-13 12:05:00|12110.4|12108.4|12109.9|12107.9|12112.4|12110.4|12105.4|12103.4|96
1718280600000|2024-06-13 12:10:00|12110.4|12108.4|12119.9|12117.9|12121.9|12119.9|12108.9|12106.9|236
1718280900000|2024-06-13 12:15:00|12120.4|12118.4|12114.9|12112.9|12121.9|12119.9|12113.9|12111.9|179
1718281200000|2024-06-13 12:20:00|12115.4|12113.4|12119.9|12117.9|12121.4|12119.4|12114.9|12112.9|175
1718281500000|2024-06-13 12:25:00|12120.4|12118.4|12122.9|12120.9|12122.9|12120.9|12119.9|12117.9|74
1718281800000|2024-06-13 12:30:00|12121.4|12119.4|12125.9|12123.9|12152.4|12150.4|12115.4|12113.4|364
1718282100000|2024-06-13 12:35:00|12125.4|12123.4|12126.4|12124.4|12132.9|12130.9|12120.4|12118.4|375
1718282400000|2024-06-13 12:40:00|12126.9|12124.9|12124.9|12122.9|12129.4|12127.4|12123.4|12121.4|261
1718282700000|2024-06-13 12:45:00|12124.4|12122.4|12119.4|12117.4|12131.9|12129.9|12117.9|12115.9|147
1718283000000|2024-06-13 12:50:00|12118.9|12116.9|12132.9|12130.9|12133.4|12131.4|12118.9|12116.9|106
1718283300000|2024-06-13 12:55:00|12132.4|12130.4|12121.4|12119.4|12133.9|12131.9|12119.9|12117.9|268
1718283600000|2024-06-13 13:00:00|12121.9|12119.9|12122.9|12120.9|12129.9|12127.9|12121.9|12119.9|122
1718283900000|2024-06-13 13:05:00|12123.4|12121.4|12116.9|12114.9|12124.9|12122.9|12114.9|12112.9|211
1718284200000|2024-06-13 13:10:00|12117.4|12115.4|12125.9|12123.9|12128.9|12126.9|12117.4|12115.4|335
1718284500000|2024-06-13 13:15:00|12125.4|12123.4|12123.9|12121.9|12128.9|12126.9|12121.9|12119.9|600
1718284800000|2024-06-13 13:20:00|12124.9|12122.9|12127.9|12125.9|12129.9|12127.9|12121.9|12119.9|126
1718285100000|2024-06-13 13:25:00|12128.9|12126.9|12128.4|12126.4|12132.9|12130.9|12127.9|12125.9|132
1718285400000|2024-06-13 13:30:00|12128.9|12126.9|12116.9|12114.9|12129.9|12127.9|12113.9|12111.9|329
1718285700000|2024-06-13 13:35:00|12117.4|12115.4|12114.4|12112.4|12118.4|12116.4|12110.9|12108.9|162
1718286000000|2024-06-13 13:40:00|12115.4|12113.4|12101.9|12099.9|12117.9|12115.9|12101.9|12099.9|167
1718286300000|2024-06-13 13:45:00|12101.4|12099.4|12093.9|12091.9|12101.9|12099.9|12093.4|12091.4|329
1718286600000|2024-06-13 13:50:00|12094.4|12092.4|12083.9|12081.9|12096.9|12094.9|12083.4|12081.4|350
1718286900000|2024-06-13 13:55:00|12084.9|12082.9|12082.9|12080.9|12084.9|12082.9|12075.4|12073.4|439
1718287200000|2024-06-13 14:00:00|12082.4|12080.4|12081.4|12079.4|12084.9|12082.9|12077.4|12075.4|442
1718287500000|2024-06-13 14:05:00|12081.9|12079.9|12091.9|12089.9|12093.4|12091.4|12078.4|12076.4|384
1718287800000|2024-06-13 14:10:00|12091.7|12089.7|12078.7|12076.7|12092.7|12090.7|12078.7|12076.7|358
1718288100000|2024-06-13 14:15:00|12077.7|12075.7|12081.7|12079.7|12086.7|12084.7|12076.7|12074.7|277
1718288400000|2024-06-13 14:20:00|12080.7|12078.7|12081.7|12079.7|12083.7|12081.7|12075.7|12073.7|546
1718288700000|2024-06-13 14:25:00|12082.2|12080.2|12078.7|12076.7|12085.2|12083.2|12074.7|12072.7|389
1718289000000|2024-06-13 14:30:00|12079.7|12077.7|12074.7|12072.7|12081.2|12079.2|12072.7|12070.7|407
1718289300000|2024-06-13 14:35:00|12075.2|12073.2|12100.7|12098.7|12101.2|12099.2|12074.2|12072.2|386
1718289600000|2024-06-13 14:40:00|12099.7|12097.7|12095.7|12093.7|12100.7|12098.7|12087.7|12085.7|719
1718289900000|2024-06-13 14:45:00|12096.7|12094.7|12090.7|12088.7|12097.7|12095.7|12085.2|12083.2|293
1718290200000|2024-06-13 14:50:00|12090.2|12088.2|12088.7|12086.7|12093.7|12091.7|12085.7|12083.7|247
1718290500000|2024-06-13 14:55:00|12089.2|12087.2|12090.7|12088.7|12091.7|12089.7|12085.7|12083.7|295
1718290800000|2024-06-13 15:00:00|12089.7|12087.7|12081.7|12079.7|12090.7|12088.7|12081.7|12079.7|359
1718291100000|2024-06-13 15:05:00|12082.7|12080.7|12087.2|12085.2|12088.2|12086.2|12082.7|12080.7|483
1718291400000|2024-06-13 15:10:00|12086.7|12084.7|12084.7|12082.7|12093.7|12091.7|12080.2|12078.2|474
1718291700000|2024-06-13 15:15:00|12083.7|12081.7|12090.7|12088.7|12090.7|12088.7|12080.7|12078.7|806
1718292000000|2024-06-13 15:20:00|12091.2|12089.2|12094.7|12092.7|12095.7|12093.7|12088.7|12086.7|575
1718292300000|2024-06-13 15:25:00|12094.2|12092.2|12096.7|12094.7|12100.7|12098.7|12092.7|12090.7|1489
1718292600000|2024-06-13 15:30:00|12097.7|12095.7|12105.7|12103.7|12106.7|12104.7|12094.7|12092.7|1096
1718292900000|2024-06-13 15:35:00|12106.2|12104.2|12094.2|12092.2|12107.2|12105.2|12093.7|12091.7|554
1718293200000|2024-06-13 15:40:00|12093.7|12091.7|12097.7|12095.7|12098.7|12096.7|12092.7|12090.7|134
1718293500000|2024-06-13 15:45:00|12097.2|12095.2|12094.7|12092.7|12097.2|12095.2|12089.7|12087.7|550
1718293800000|2024-06-13 15:50:00|12095.2|12093.2|12093.7|12091.7|12096.7|12094.7|12093.7|12091.7|38
1718294100000|2024-06-13 15:55:00|12094.2|12092.2|12091.7|12089.7|12094.7|12092.7|12091.7|12089.7|98
1718294400000|2024-06-13 16:00:00|12091.2|12089.2|12091.7|12089.7|12092.7|12090.7|12086.7|12084.7|93
1718294700000|2024-06-13 16:05:00|12092.2|12090.2|12094.7|12092.7|12098.2|12096.2|12091.7|12089.7|57
1718295000000|2024-06-13 16:10:00|12094.2|12092.2|12097.7|12095.7|12098.2|12096.2|12093.2|12091.2|33
1718295300000|2024-06-13 16:15:00|12097.2|12095.2|12094.2|12092.2|12097.2|12095.2|12089.7|12087.7|25
1718295600000|2024-06-13 16:20:00|12094.7|12092.7|12089.7|12087.7|12095.7|12093.7|12088.7|12086.7|24
1718295900000|2024-06-13 16:25:00|12089.2|12087.2|12088.7|12086.7|12090.2|12088.2|12084.7|12082.7|88
1718296200000|2024-06-13 16:30:00|12089.2|12087.2|12096.7|12094.7|12098.2|12096.2|12086.7|12084.7|67
1718296500000|2024-06-13 16:35:00|12097.2|12095.2|12096.7|12094.7|12097.2|12095.2|12093.7|12091.7|15
1718296800000|2024-06-13 16:40:00|12096.2|12094.2|12102.2|12100.2|12102.2|12100.2|12095.7|12093.7|13
1718297100000|2024-06-13 16:45:00|12101.7|12099.7|12101.7|12099.7|12105.7|12103.7|12099.2|12097.2|51
1718297400000|2024-06-13 16:50:00|12101.2|12099.2|12106.2|12104.2|12107.7|12105.7|12099.7|12097.7|21
1718297700000|2024-06-13 16:55:00|12105.7|12103.7|12105.2|12103.2|12107.2|12105.2|12104.2|12102.2|14
1718298000000|2024-06-13 17:00:00|12104.7|12102.7|12107.7|12105.7|12109.7|12107.7|12103.7|12101.7|14
1718298300000|2024-06-13 17:05:00|12108.2|12106.2|12113.7|12111.7|12114.7|12112.7|12108.2|12106.2|33
1718298600000|2024-06-13 17:10:00|12114.2|12112.2|12114.7|12112.7|12116.7|12114.7|12113.2|12111.2|110
1718298900000|2024-06-13 17:15:00|12114.2|12112.2|12113.7|12111.7|12114.7|12112.7|12111.7|12109.7|26
1718299200000|2024-06-13 17:20:00|12113.2|12111.2|12113.7|12111.7|12115.2|12113.2|12111.2|12109.2|34
1718299500000|2024-06-13 17:25:00|12114.2|12112.2|12115.2|12113.2|12116.7|12114.7|12112.2|12110.2|3
1718299800000|2024-06-13 17:30:00|12114.7|12112.7|12114.2|12112.2|12115.7|12113.7|12111.2|12109.2|80
1718300100000|2024-06-13 17:35:00|12113.7|12111.7|12114.7|12112.7|12114.7|12112.7|12111.7|12109.7|17
1718300400000|2024-06-13 17:40:00|12115.2|12113.2|12116.7|12114.7|12117.7|12115.7|12115.2|12113.2|13
1718300700000|2024-06-13 17:45:00|12116.2|12114.2|12117.2|12115.2|12117.2|12115.2|12113.2|12111.2|14
1718301000000|2024-06-13 17:50:00|12117.7|12115.7|12117.7|12115.7|12118.7|12116.7|12116.7|12114.7|4
1718301300000|2024-06-13 17:55:00|12118.2|12116.2|12117.7|12115.7|12118.7|12116.7|12116.2|12114.2|8
1718301600000|2024-06-13 18:00:00|12117.2|12115.2|12116.2|12114.2|12119.7|12117.7|12115.7|12113.7|18
1718301900000|2024-06-13 18:05:00|12116.7|12114.7|12122.7|12120.7|12123.7|12121.7|12116.7|12114.7|15
1718302200000|2024-06-13 18:10:00|12123.7|12121.7|12120.2|12118.2|12123.7|12121.7|12120.2|12118.2|9
1718302500000|2024-06-13 18:15:00|12120.7|12118.7|12118.2|12116.2|12121.7|12119.7|12116.2|12114.2|9
1718302800000|2024-06-13 18:20:00|12118.7|12116.7|12120.2|12118.2|12120.2|12118.2|12118.2|12116.2|51
1718303100000|2024-06-13 18:25:00|12120.7|12118.7|12121.2|12119.2|12121.7|12119.7|12120.2|12118.2|16
1718303400000|2024-06-13 18:30:00|12120.7|12118.7|12119.2|12117.2|12122.7|12120.7|12118.7|12116.7|12
1718303700000|2024-06-13 18:35:00|12118.7|12116.7|12114.7|12112.7|12119.2|12117.2|12114.2|12112.2|6
1718304000000|2024-06-13 18:40:00|12115.2|12113.2|12118.2|12116.2|12118.7|12116.7|12115.2|12113.2|4
1718304300000|2024-06-13 18:45:00|12118.7|12116.7|12117.7|12115.7|12119.7|12117.7|12116.2|12114.2|16
1718304600000|2024-06-13 18:50:00|12118.7|12116.7|12120.2|12118.2|12121.7|12119.7|12117.7|12115.7|8
1718304900000|2024-06-13 18:55:00|12119.7|12117.7|12121.7|12119.7|12122.2|12120.2|12119.7|12117.7|10
1718305200000|2024-06-13 19:00:00|12120.7|12118.7|12127.7|12125.7|12128.7|12126.7|12120.2|12118.2|20
1718305500000|2024-06-13 19:05:00|12128.2|12126.2|12124.7|12122.7|12129.7|12127.7|12122.7|12120.7|22
1718305800000|2024-06-13 19:10:00|12124.2|12122.2|12119.2|12117.2|12124.7|12122.7|12119.2|12117.2|4
1718306100000|2024-06-13 19:15:00|12119.7|12117.7|12123.2|12121.2|12123.2|12121.2|12117.2|12115.2|4
1718306400000|2024-06-13 19:20:00|12123.7|12121.7|12125.2|12123.2|12126.2|12124.2|12122.7|12120.7|6
1718306700000|2024-06-13 19:25:00|12125.7|12123.7|12121.7|12119.7|12125.7|12123.7|12121.7|12119.7|5
1718307000000|2024-06-13 19:30:00|12121.2|12119.2|12122.7|12120.7|12123.7|12121.7|12120.7|12118.7|14
1718307300000|2024-06-13 19:35:00|12122.2|12120.2|12124.2|12122.2|12124.2|12122.2|12120.2|12118.2|15
1718307600000|2024-06-13 19:40:00|12124.7|12122.7|12124.2|12122.2|12126.7|12124.7|12123.7|12121.7|6
1718307900000|2024-06-13 19:45:00|12124.7|12122.7|12125.2|12123.2|12127.7|12125.7|12124.7|12122.7|14
1718308200000|2024-06-13 19:50:00|12125.7|12123.7|12130.2|12128.2|12131.2|12129.2|12124.7|12122.7|35
1718308500000|2024-06-13 19:55:00|12130.7|12128.7|12126.7|12120.7|12132.2|12130.2|12126.2|12120.7|23
1718308800000|2024-06-13 20:00:00|12125.3|12119.3|12128.2|12122.2|12128.9|12122.9|12124.8|12118.8|0
1718309100000|2024-06-13 20:05:00|12128.4|12122.4|12126.2|12120.2|12134.5|12128.5|12126.2|12120.2|0
1718309400000|2024-06-13 20:10:00|12126.6|12120.6|12126|12120|12127.5|12121.5|12125.6|12119.6|0
1718309700000|2024-06-13 20:15:00|12126.2|12120.2|12126.6|12120.6|12127|12121|12125.3|12119.3|0
1718310000000|2024-06-13 20:20:00|12126.3|12120.3|12126.6|12120.6|12127.5|12121.5|12126.2|12120.2|0
1718310300000|2024-06-13 20:25:00|12126.9|12120.9|12127.5|12121.5|12127.5|12121.5|12126.9|12120.9|0
1718310600000|2024-06-13 20:30:00|12126.9|12120.9|12126.9|12120.9|12127.9|12121.9|12126.6|12120.6|0
1718310900000|2024-06-13 20:35:00|12126.6|12120.6|12124.8|12118.8|12127.2|12121.2|12124.8|12118.8|0
1718311200000|2024-06-13 20:40:00|12125.3|12119.3|12124.2|12118.2|12125.3|12119.3|12123.8|12117.8|0
1718311500000|2024-06-13 20:45:00|12124.1|12118.1|12123.2|12117.2|12124.1|12118.1|12122.9|12116.9|0
1718311800000|2024-06-13 20:50:00|12122.9|12116.9|12124.2|12118.2|12124.5|12118.5|12122.9|12116.9|0
1718312100000|2024-06-13 20:55:00|12124.1|12118.1|12125.5|12119.5|12126.2|12120.2|12123.8|12117.8|0
1718312400000|2024-06-13 21:00:00|12125|12119|12125.3|12119.3|12125.7|12119.7|12125|12119|0
1718312700000|2024-06-13 21:05:00|12125.7|12119.7|12126.3|12120.3|12126.3|12120.3|12125.7|12119.7|0
1718313000000|2024-06-13 21:10:00|12126.2|12120.2|12125.4|12119.4|12126.3|12120.3|12125.2|12119.2|0
1718313300000|2024-06-13 21:15:00|12125.2|12119.2|12125.4|12119.4|12125.4|12119.4|12125.2|12119.2|0
1718313600000|2024-06-13 21:20:00|12125.2|12119.2|12125.4|12119.4|12125.4|12119.4|12125.2|12119.2|0
1718313900000|2024-06-13 21:25:00|12126|12120|12125.5|12119.5|12126|12120|12125.4|12119.4|0
1718314200000|2024-06-13 21:30:00|12125.7|12119.7|12125.7|12119.7|12125.7|12119.7|12125.7|12119.7|0
1718314500000|2024-06-13 21:35:00|12125.5|12119.5|12125.5|12119.5|12125.5|12119.5|12125.5|12119.5|0
1718315100000|2024-06-13 21:45:00|12125.4|12119.4|12125.2|12119.2|12125.5|12119.5|12125.1|12119.1|0
1718315400000|2024-06-13 21:50:00|12125.5|12119.5|12125.2|12119.2|12125.5|12119.5|12125.2|12119.2|0
1718315700000|2024-06-13 21:55:00|12125.4|12119.4|12125.2|12119.2|12125.5|12119.5|12125.2|12119.2|0
1718316000000|2024-06-13 22:00:00|12125.8|12119.8|12121.3|12115.3|12125.8|12119.8|12121|12115|0
1718316300000|2024-06-13 22:05:00|12121.5|12115.5|12123.5|12117.5|12123.9|12117.9|12120.5|12114.5|0
1718316600000|2024-06-13 22:10:00|12123.6|12117.6|12124.9|12118.9|12125.7|12119.7|12123.3|12117.3|0
1718316900000|2024-06-13 22:15:00|12124.6|12118.6|12125.2|12119.2|12126|12120|12124.2|12118.2|0
1718317200000|2024-06-13 22:20:00|12125.1|12119.1|12127.3|12121.3|12127.3|12121.3|12125.1|12119.1|0
1718317500000|2024-06-13 22:25:00|12127.6|12121.6|12126.4|12120.4|12127.9|12121.9|12126.4|12120.4|0
1718317800000|2024-06-13 22:30:00|12126.3|12120.3|12127.3|12121.3|12127.3|12121.3|12125.7|12119.7|0
1718318100000|2024-06-13 22:35:00|12126.7|12120.7|12126.5|12120.5|12127|12121|12126.3|12120.3|0
1718318400000|2024-06-13 22:40:00|12126.6|12120.6|12127.3|12121.3|12127.3|12121.3|12126.5|12120.5|0
1718318700000|2024-06-13 22:45:00|12127.6|12121.6|12127.3|12121.3|12128.3|12122.3|12127.3|12121.3|0
1718319000000|2024-06-13 22:50:00|12127|12121|12127|12121|12127|12121|12126.3|12120.3|0
1718319300000|2024-06-13 22:55:00|12127.3|12121.3|12126.5|12120.5|12127.3|12121.3|12126.3|12120.3|0
1718319600000|2024-06-13 23:00:00|12126.6|12120.6|12126|12120|12127.6|12121.6|12126|12120|0
1718319900000|2024-06-13 23:05:00|12125.9|12119.9|12125.7|12119.7|12126|12120|12124.6|12118.6|0
1718320200000|2024-06-13 23:10:00|12125.2|12119.2|12126|12120|12126|12120|12124.6|12118.6|0
1718320500000|2024-06-13 23:15:00|12126.3|12120.3|12127.3|12121.3|12127.6|12121.6|12125.7|12119.7|0
1718320800000|2024-06-13 23:20:00|12127.4|12121.4|12127.6|12121.6|12127.6|12121.6|12127.3|12121.3|0
1718321100000|2024-06-13 23:25:00|12127.3|12121.3|12127.6|12121.6|12127.9|12121.9|12127.3|12121.3|0
1718321400000|2024-06-13 23:30:00|12127.7|12121.7|12128.3|12122.3|12128.3|12122.3|12127.3|12121.3|0
1718321700000|2024-06-13 23:35:00|12128.2|12122.2|12127|12121|12128.2|12122.2|12127|12121|0
1718322000000|2024-06-13 23:40:00|12126.7|12120.7|12127.9|12121.9|12127.9|12121.9|12126.5|12120.5|0
1718322300000|2024-06-13 23:45:00|12128.3|12122.3|12128.9|12122.9|12129.3|12123.3|12127.3|12121.3|0
1718322600000|2024-06-13 23:50:00|12128.6|12122.6|12128.2|12122.2|12128.9|12122.9|12127.6|12121.6|0
1718322900000|2024-06-13 23:55:00|12128.3|12122.3|12128.3|12122.3|12128.9|12122.9|12127.9|12121.9|0
1718323200000|2024-06-14 00:00:00|12127.6|12121.6|12129.6|12123.6|12129.9|12123.9|12127|12121|0
1718323500000|2024-06-14 00:05:00|12129.8|12123.8|12127.9|12121.9|12129.8|12123.8|12127.9|12121.9|0
1718323800000|2024-06-14 00:10:00|12127.7|12121.7|12129.3|12123.3|12129.7|12123.7|12127|12121|0
1718324100000|2024-06-14 00:15:00|12129|12123|12125.7|12119.7|12130|12124|12125.7|12119.7|0
1718324400000|2024-06-14 00:20:00|12126.4|12120.4|12127.2|12121.2|12128.6|12122.6|12126.4|12120.4|0
1718324700000|2024-06-14 00:25:00|12125.8|12119.8|12128.6|12122.6|12130.1|12124.1|12125.8|12119.8|0
1718325000000|2024-06-14 00:30:00|12127.2|12121.2|12128.6|12122.6|12128.6|12122.6|12127.2|12121.2|0
1718325300000|2024-06-14 00:35:00|12130|12124|12128.6|12122.6|12130|12124|12128.6|12122.6|0
1718325600000|2024-06-14 00:40:00|12127.2|12121.2|12127.2|12121.2|12128.6|12122.6|12127.2|12121.2|0
1718325900000|2024-06-14 00:45:00|12128.6|12122.6|12125.7|12119.7|12128.6|12122.6|12125.7|12119.7|0
1718326200000|2024-06-14 00:50:00|12127.2|12121.2|12125.7|12119.7|12127.2|12121.2|12125.7|12119.7|0
1718326500000|2024-06-14 00:55:00|12125.8|12119.8|12127.1|12121.1|12127.2|12121.2|12125.7|12119.7|0
1718326800000|2024-06-14 01:00:00|12126.4|12120.4|12125.7|12119.7|12126.4|12120.4|12124.3|12118.3|0
1718327100000|2024-06-14 01:05:00|12124.3|12118.3|12125.7|12119.7|12125.7|12119.7|12124.3|12118.3|0
1718327400000|2024-06-14 01:10:00|12127.2|12121.2|12127.2|12121.2|12127.2|12121.2|12125.7|12119.7|0
1718327700000|2024-06-14 01:15:00|12125.8|12119.8|12125.7|12119.7|12127.2|12121.2|12125.7|12119.7|0
1718328300000|2024-06-14 01:25:00|12125.8|12119.8|12125.8|12119.8|12127.2|12121.2|12125.7|12119.7|0
1718328600000|2024-06-14 01:30:00|12127.2|12121.2|12122.9|12116.9|12127.2|12121.2|12122.9|12116.9|0
1718328900000|2024-06-14 01:35:00|12124.3|12118.3|12125.7|12119.7|12125.8|12119.8|12122.9|12116.9|0
1718329200000|2024-06-14 01:40:00|12125.8|12119.8|12125.8|12119.8|12125.8|12119.8|12125.8|12119.8|0
1718329500000|2024-06-14 01:45:00|12124.3|12118.3|12127.2|12121.2|12127.2|12121.2|12124.3|12118.3|0
1718329800000|2024-06-14 01:50:00|12128.7|12122.7|12130.1|12124.1|12131.5|12125.5|12128.7|12122.7|0
1718330100000|2024-06-14 01:55:00|12131.5|12125.5|12131.5|12125.5|12133|12127|12130.1|12124.1|0
1718330400000|2024-06-14 02:00:00|12130.1|12124.1|12130.1|12124.1|12131.6|12125.6|12130.1|12124.1|0
1718330700000|2024-06-14 02:05:00|12131.6|12125.6|12133|12127|12133|12127|12130.1|12124.1|0
1718331000000|2024-06-14 02:10:00|12134.4|12128.4|12133|12127|12134.5|12128.5|12133|12127|0
1718331300000|2024-06-14 02:15:00|12134.4|12128.4|12133|12127|12134.4|12128.4|12133|12127|0
1718331600000|2024-06-14 02:20:00|12131.6|12125.6|12130.1|12124.1|12131.6|12125.6|12130.1|12124.1|0
1718331900000|2024-06-14 02:25:00|12130.2|12124.2|12131.6|12125.6|12131.6|12125.6|12130.1|12124.1|0
1718332200000|2024-06-14 02:30:00|12130.9|12124.9|12131.6|12125.6|12131.6|12125.6|12130.2|12124.2|0
1718332800000|2024-06-14 02:40:00|12132.3|12126.3|12133|12127|12133|12127|12132.3|12126.3|0
1718333100000|2024-06-14 02:45:00|12134.5|12128.5|12134.5|12128.5|12134.5|12128.5|12133|12127|0
1718333400000|2024-06-14 02:50:00|12135.9|12129.9|12135.9|12129.9|12135.9|12129.9|12135.9|12129.9|0
1718334300000|2024-06-14 03:05:00|12136.6|12130.6|12135.9|12129.9|12136.6|12130.6|12135.9|12129.9|0
1718334600000|2024-06-14 03:10:00|12135.2|12129.2|12137.3|12131.3|12137.3|12131.3|12134.5|12128.5|0
1718334900000|2024-06-14 03:15:00|12135.9|12129.9|12135.9|12129.9|12135.9|12129.9|12135.9|12129.9|0
1718335200000|2024-06-14 03:20:00|12137.3|12131.3|12138.8|12132.8|12138.8|12132.8|12137.3|12131.3|0
1718335500000|2024-06-14 03:25:00|12137.3|12131.3|12137.3|12131.3|12138.8|12132.8|12137.3|12131.3|0
1718335800000|2024-06-14 03:30:00|12138.8|12132.8|12135.9|12129.9|12138.8|12132.8|12135.9|12129.9|0
1718336100000|2024-06-14 03:35:00|12137.3|12131.3|12137.3|12131.3|12137.3|12131.3|12135.9|12129.9|0
1718336400000|2024-06-14 03:40:00|12137.4|12131.4|12137.3|12131.3|12137.4|12131.4|12137.3|12131.3|0
1718336700000|2024-06-14 03:45:00|12137.4|12131.4|12137.3|12131.3|12137.4|12131.4|12135.9|12129.9|0
1718337000000|2024-06-14 03:50:00|12138.8|12132.8|12135.9|12129.9|12138.8|12132.8|12135.9|12129.9|0
1718337300000|2024-06-14 03:55:00|12137.3|12131.3|12137.4|12131.4|12137.4|12131.4|12137.3|12131.3|0
1718337600000|2024-06-14 04:00:00|12137.3|12131.3|12137.3|12131.3|12137.4|12131.4|12137.3|12131.3|0
1718337900000|2024-06-14 04:05:00|12135.9|12129.9|12135.9|12129.9|12137.3|12131.3|12135.9|12129.9|0
1718338500000|2024-06-14 04:15:00|12135.2|12129.2|12134.5|12128.5|12135.9|12129.9|12134.5|12128.5|0
1718338800000|2024-06-14 04:20:00|12134.4|12128.4|12135.9|12129.9|12135.9|12129.9|12134.4|12128.4|0
1718339100000|2024-06-14 04:25:00|12136|12130|12136|12130|12136|12130|12136|12130|0
1718339400000|2024-06-14 04:30:00|12134.6|12128.6|12133.1|12127.1|12134.6|12128.6|12133.1|12127.1|0
1718339700000|2024-06-14 04:35:00|12134.6|12128.6|12134.6|12128.6|12134.6|12128.6|12134.6|12128.6|0
1718340000000|2024-06-14 04:40:00|12133.2|12127.2|12133.2|12127.2|12134.6|12128.6|12133.2|12127.2|0
1718340300000|2024-06-14 04:45:00|12133.1|12127.1|12130.4|12124.4|12133.3|12127.3|12130.4|12124.4|0
1718340600000|2024-06-14 04:50:00|12131.8|12125.8|12131.8|12125.8|12131.8|12125.8|12131.8|12125.8|0
1718340900000|2024-06-14 04:55:00|12130.4|12124.4|12130.4|12124.4|12130.4|12124.4|12130.4|12124.4|0
1718341200000|2024-06-14 05:00:00|12131.8|12125.8|12131.9|12125.9|12131.9|12125.9|12130.4|12124.4|0
1718341500000|2024-06-14 05:05:00|12131.8|12125.8|12131.9|12125.9|12131.9|12125.9|12130.4|12124.4|0
1718341800000|2024-06-14 05:10:00|12130.4|12124.4|12129|12123|12130.4|12124.4|12129|12123|0
1718342100000|2024-06-14 05:15:00|12130.4|12124.4|12131.9|12125.9|12131.9|12125.9|12130.4|12124.4|0
1718342400000|2024-06-14 05:20:00|12130.5|12124.5|12130.4|12124.4|12130.5|12124.5|12130.4|12124.4|0
1718342700000|2024-06-14 05:25:00|12131.9|12125.9|12130.4|12124.4|12131.9|12125.9|12129|12123|0
1718343000000|2024-06-14 05:30:00|12131.9|12125.9|12133.3|12127.3|12134.7|12128.7|12131.9|12125.9|0
1718343300000|2024-06-14 05:35:00|12134.7|12128.7|12134.7|12128.7|12134.7|12128.7|12134.7|12128.7|0
1718343600000|2024-06-14 05:40:00|12136.2|12130.2|12136.2|12130.2|12136.2|12130.2|12136.1|12130.1|0
1718343900000|2024-06-14 05:45:00|12135.4|12129.4|12139|12133|12139|12133|12134.7|12128.7|0
1718344200000|2024-06-14 05:50:00|12140.4|12134.4|12140.4|12134.4|12143.3|12137.3|12139|12133|0
1718344500000|2024-06-14 05:55:00|12139|12133|12137.6|12131.6|12140.4|12134.4|12134.8|12128.8|0
1718344800000|2024-06-14 06:00:00|12130.2|12128.2|12138.7|12136.7|12144.2|12142.2|12129.7|12127.7|137
1718345100000|2024-06-14 06:05:00|12139.2|12137.2|12140.7|12138.7|12142.7|12140.7|12138.7|12136.7|34
1718345400000|2024-06-14 06:10:00|12140.2|12138.2|12141.7|12139.7|12141.7|12139.7|12139.2|12137.2|32
1718345700000|2024-06-14 06:15:00|12141.2|12139.2|12143.2|12141.2|12144.7|12142.7|12141.2|12139.2|23
1718346000000|2024-06-14 06:20:00|12143.7|12141.7|12146.7|12144.7|12146.7|12144.7|12143.7|12141.7|26
1718346300000|2024-06-14 06:25:00|12146.2|12144.2|12143.7|12141.7|12146.2|12144.2|12142.2|12140.2|22
1718346600000|2024-06-14 06:30:00|12144.2|12142.2|12139.2|12137.2|12144.2|12142.2|12139.2|12137.2|9
1718346900000|2024-06-14 06:35:00|12137.7|12135.7|12124.7|12122.7|12138.2|12136.2|12124.7|12122.7|27
1718347200000|2024-06-14 06:40:00|12124.2|12122.2|12114.7|12112.7|12124.2|12122.2|12114.2|12112.2|28
1718347500000|2024-06-14 06:45:00|12114.2|12112.2|12113.7|12111.7|12121.7|12119.7|12113.2|12111.2|63
1718347800000|2024-06-14 06:50:00|12113.2|12111.2|12116.7|12114.7|12118.7|12116.7|12110.7|12108.7|20
1718348100000|2024-06-14 06:55:00|12115.2|12113.2|12113.7|12111.7|12116.7|12114.7|12110.7|12108.7|2026
1718348400000|2024-06-14 07:00:00|12118.7|12116.7|12108.2|12106.2|12121.7|12119.7|12100.2|12098.2|498
1718348700000|2024-06-14 07:05:00|12108.7|12106.7|12108.2|12106.2|12114.7|12112.7|12105.7|12103.7|266
1718349000000|2024-06-14 07:10:00|12107.7|12105.7|12091.7|12089.7|12108.2|12106.2|12090.7|12088.7|1258
1718349300000|2024-06-14 07:15:00|12091.2|12089.2|12084.2|12082.2|12092.7|12090.7|12078.7|12076.7|456
1718349600000|2024-06-14 07:20:00|12083.7|12081.7|12089.2|12087.2|12098.2|12096.2|12083.2|12081.2|299
1718349900000|2024-06-14 07:25:00|12088.2|12086.2|12103.7|12101.7|12104.2|12102.2|12085.2|12083.2|227
1718350200000|2024-06-14 07:30:00|12104.2|12102.2|12111.7|12109.7|12114.2|12112.2|12102.2|12100.2|291
1718350500000|2024-06-14 07:35:00|12110.7|12108.7|12107.2|12105.2|12116.2|12114.2|12106.7|12104.7|220
1718350800000|2024-06-14 07:40:00|12107.6|12105.6|12105.6|12103.6|12113.6|12111.6|12098.6|12096.6|1804
1718351100000|2024-06-14 07:45:00|12105.1|12103.1|12084.6|12082.6|12106.1|12104.1|12084.1|12082.1|235
1718351400000|2024-06-14 07:50:00|12085.1|12083.1|12092.1|12090.1|12097.6|12095.6|12084.6|12082.6|1758
1718351700000|2024-06-14 07:55:00|12091.6|12089.6|12080.6|12078.6|12096.6|12094.6|12078.1|12076.1|257
1718352000000|2024-06-14 08:00:00|12079.6|12077.6|12063.6|12061.6|12090.6|12088.6|12063.6|12061.6|2980
1718352300000|2024-06-14 08:05:00|12065.1|12063.1|12064.1|12062.1|12067.6|12065.6|12047.1|12045.1|4169
1718352600000|2024-06-14 08:10:00|12063.6|12061.6|12071.6|12069.6|12071.6|12069.6|12058.6|12056.6|256
1718352900000|2024-06-14 08:15:00|12071.1|12069.1|12071.6|12069.6|12084.1|12082.1|12069.6|12067.6|500
1718353200000|2024-06-14 08:20:00|12071.1|12069.1|12063.6|12061.6|12073.6|12071.6|12063.6|12061.6|212
1718353500000|2024-06-14 08:25:00|12064.6|12062.6|12065.6|12063.6|12072.6|12070.6|12060.6|12058.6|342
1718353800000|2024-06-14 08:30:00|12066.6|12064.6|12067.1|12065.1|12077.6|12075.6|12064.6|12062.6|4399
1718354100000|2024-06-14 08:35:00|12066.6|12064.6|12075.6|12073.6|12075.6|12073.6|12064.6|12062.6|816
1718354400000|2024-06-14 08:40:00|12075.1|12073.1|12070.6|12068.6|12082.1|12080.1|12065.6|12063.6|134
1718354700000|2024-06-14 08:45:00|12070.1|12068.1|12067.1|12065.1|12070.6|12068.6|12060.6|12058.6|198
1718355000000|2024-06-14 08:50:00|12066.6|12064.6|12070.6|12068.6|12072.6|12070.6|12063.6|12061.6|128
1718355300000|2024-06-14 08:55:00|12070.1|12068.1|12068.1|12066.1|12076.6|12074.6|12066.6|12064.6|213
1718355600000|2024-06-14 09:00:00|12068.6|12066.6|12078.6|12076.6|12081.1|12079.1|12068.6|12066.6|200
1718355900000|2024-06-14 09:05:00|12079.1|12077.1|12076.1|12074.1|12079.1|12077.1|12067.1|12065.1|173
1718356200000|2024-06-14 09:10:00|12075.6|12073.6|12072.6|12070.6|12082.6|12080.6|12071.6|12069.6|202
1718356500000|2024-06-14 09:15:00|12072.1|12070.1|12065.6|12063.6|12073.1|12071.1|12061.6|12059.6|358
1718356800000|2024-06-14 09:20:00|12065.1|12063.1|12059.6|12057.6|12068.6|12066.6|12056.6|12054.6|202
1718357100000|2024-06-14 09:25:00|12060.6|12058.6|12057.6|12055.6|12062.6|12060.6|12055.6|12053.6|201
1718357400000|2024-06-14 09:30:00|12057.1|12055.1|12036.6|12034.6|12057.1|12055.1|12036.1|12034.1|551
1718357700000|2024-06-14 09:35:00|12036.1|12034.1|12037.1|12035.1|12044.6|12042.6|12030.6|12028.6|320
1718358000000|2024-06-14 09:40:00|12037.6|12035.6|12033.6|12031.6|12043.6|12041.6|12032.6|12030.6|5020
1718358300000|2024-06-14 09:45:00|12032.1|12030.1|12028.6|12026.6|12036.6|12034.6|12027.6|12025.6|820
1718358600000|2024-06-14 09:50:00|12028.1|12026.1|12024.6|12022.6|12033.6|12031.6|12023.6|12021.6|635
1718358900000|2024-06-14 09:55:00|12025.1|12023.1|12024.6|12022.6|12026.6|12024.6|12017.1|12015.1|339
1718359200000|2024-06-14 10:00:00|12024.1|12022.1|12006.6|12004.6|12029.6|12027.6|12002.6|12000.6|442
1718359500000|2024-06-14 10:05:00|12006.1|12004.1|12010.6|12008.6|12015.6|12013.6|12004.6|12002.6|400
1718359800000|2024-06-14 10:10:00|12010.1|12008.1|12007.6|12005.6|12016.6|12014.6|12006.1|12004.1|297
1718360100000|2024-06-14 10:15:00|12007.1|12005.1|12005.6|12003.6|12014.6|12012.6|12001.1|11999.1|282
1718360400000|2024-06-14 10:20:00|12006.1|12004.1|11992.6|11990.6|12008.6|12006.6|11985.6|11983.6|425
1718360700000|2024-06-14 10:25:00|11993.1|11991.1|11999.6|11997.6|12000.6|11998.6|11981.6|11979.6|281
1718361000000|2024-06-14 10:30:00|12000.1|11998.1|12007.6|12005.6|12011.6|12009.6|11998.6|11996.6|473
1718361300000|2024-06-14 10:35:00|12007.1|12005.1|12011.6|12009.6|12019.1|12017.1|12006.1|12004.1|972
1718361600000|2024-06-14 10:40:00|12012.1|12010.1|12008.1|12006.1|12014.6|12012.6|12003.1|12001.1|211
1718361900000|2024-06-14 10:45:00|12008.6|12006.6|12010.6|12008.6|12010.6|12008.6|12004.6|12002.6|140
1718362200000|2024-06-14 10:50:00|12010.1|12008.1|12018.6|12016.6|12019.6|12017.6|12009.1|12007.1|218
1718362500000|2024-06-14 10:55:00|12018.1|12016.1|12013.6|12011.6|12020.1|12018.1|12005.6|12003.6|269
1718362800000|2024-06-14 11:00:00|12014.1|12012.1|12017.1|12015.1|12021.6|12019.6|12010.1|12008.1|515
1718363100000|2024-06-14 11:05:00|12018.1|12016.1|12011.6|12009.6|12019.1|12017.1|12006.6|12004.6|216
1718363400000|2024-06-14 11:10:00|12012.1|12010.1|12019.1|12017.1|12022.1|12020.1|12008.6|12006.6|192
1718363700000|2024-06-14 11:15:00|12018.6|12016.6|12016.6|12014.6|12020.6|12018.6|12011.6|12009.6|100
1718364000000|2024-06-14 11:20:00|12017.1|12015.1|12037.6|12035.6|12037.6|12035.6|12016.6|12014.6|244
1718364300000|2024-06-14 11:25:00|12037.1|12035.1|12048.6|12046.6|12049.6|12047.6|12037.1|12035.1|194
1718364600000|2024-06-14 11:30:00|12049.6|12047.6|12066.1|12064.1|12066.6|12064.6|12046.6|12044.6|541
1718364900000|2024-06-14 11:35:00|12065.6|12063.6|12055.6|12053.6|12076.1|12074.1|12055.6|12053.6|837
1718365200000|2024-06-14 11:40:00|12054.9|12052.9|12052.4|12050.4|12060.4|12058.4|12050.9|12048.9|285
1718365500000|2024-06-14 11:45:00|12051.9|12049.9|12054.9|12052.9|12057.4|12055.4|12048.9|12046.9|273
1718365800000|2024-06-14 11:50:00|12055.4|12053.4|12053.9|12051.9|12055.9|12053.9|12044.9|12042.9|634
1718366100000|2024-06-14 11:55:00|12052.9|12050.9|12044.9|12042.9|12055.4|12053.4|12041.9|12039.9|239
1718366400000|2024-06-14 12:00:00|12045.4|12043.4|12048.4|12046.4|12054.9|12052.9|12044.9|12042.9|216
1718366700000|2024-06-14 12:05:00|12047.9|12045.9|12043.9|12041.9|12050.9|12048.9|12036.9|12034.9|459
1718367000000|2024-06-14 12:10:00|12043.4|12041.4|12033.4|12031.4|12049.9|12047.9|12033.4|12031.4|266
1718367300000|2024-06-14 12:15:00|12032.9|12030.9|12053.4|12051.4|12053.4|12051.4|12031.9|12029.9|225
1718367600000|2024-06-14 12:20:00|12053.9|12051.9|12063.9|12061.9|12063.9|12061.9|12050.4|12048.4|1115
1718367900000|2024-06-14 12:25:00|12062.9|12060.9|12066.4|12064.4|12067.9|12065.9|12060.4|12058.4|319
1718368200000|2024-06-14 12:30:00|12065.9|12063.9|12063.9|12061.9|12074.9|12072.9|12062.4|12060.4|263
1718368500000|2024-06-14 12:35:00|12064.4|12062.4|12071.4|12069.4|12072.9|12070.9|12062.9|12060.9|198
1718368800000|2024-06-14 12:40:00|12070.9|12068.9|12069.9|12067.9|12072.9|12070.9|12064.9|12062.9|122
1718369100000|2024-06-14 12:45:00|12070.4|12068.4|12070.9|12068.9|12076.9|12074.9|12069.9|12067.9|181
1718369400000|2024-06-14 12:50:00|12070.4|12068.4|12071.9|12069.9|12074.9|12072.9|12066.4|12064.4|173
1718369700000|2024-06-14 12:55:00|12072.4|12070.4|12069.9|12067.9|12073.9|12071.9|12068.9|12066.9|132
1718370000000|2024-06-14 13:00:00|12069.4|12067.4|12068.9|12066.9|12074.9|12072.9|12066.9|12064.9|228
1718370300000|2024-06-14 13:05:00|12069.4|12067.4|12070.9|12068.9|12074.9|12072.9|12064.9|12062.9|194
1718370600000|2024-06-14 13:10:00|12070.4|12068.4|12064.9|12062.9|12072.4|12070.4|12062.9|12060.9|1800
1718370900000|2024-06-14 13:15:00|12065.4|12063.4|12068.9|12066.9|12070.9|12068.9|12064.9|12062.9|220
1718371200000|2024-06-14 13:20:00|12068.4|12066.4|12063.9|12061.9|12070.9|12068.9|12063.4|12061.4|205
1718371500000|2024-06-14 13:25:00|12064.4|12062.4|12061.9|12059.9|12066.4|12064.4|12056.9|12054.9|196
1718371800000|2024-06-14 13:30:00|12062.9|12060.9|12068.9|12066.9|12072.9|12070.9|12061.9|12059.9|1254
1718372100000|2024-06-14 13:35:00|12069.4|12067.4|12082.9|12080.9|12082.9|12080.9|12062.9|12060.9|221
1718372400000|2024-06-14 13:40:00|12083.4|12081.4|12072.4|12070.4|12089.4|12087.4|12069.4|12067.4|1523
1718372700000|2024-06-14 13:45:00|12072.9|12070.9|12060.9|12058.9|12073.9|12071.9|12060.9|12058.9|384
1718373000000|2024-06-14 13:50:00|12059.4|12057.4|12046.9|12044.9|12059.4|12057.4|12045.9|12043.9|732
1718373300000|2024-06-14 13:55:00|12047.4|12045.4|12048.9|12046.9|12050.4|12048.4|12039.9|12037.9|223
1718373600000|2024-06-14 14:00:00|12045.4|12043.4|12021.9|12019.9|12045.4|12043.4|12020.4|12018.4|477
1718373900000|2024-06-14 14:05:00|12022.9|12020.9|12025.4|12023.4|12029.9|12027.9|12018.9|12016.9|325
1718374200000|2024-06-14 14:10:00|12026.3|12024.3|12028.3|12026.3|12032.8|12030.8|12023.3|12021.3|469
1718374500000|2024-06-14 14:15:00|12027.8|12025.8|12044.8|12042.8|12045.3|12043.3|12027.8|12025.8|356
1718374800000|2024-06-14 14:20:00|12043.8|12041.8|12039.3|12037.3|12050.8|12048.8|12035.8|12033.8|680
1718375100000|2024-06-14 14:25:00|12039.8|12037.8|12029.3|12027.3|12039.8|12037.8|12023.8|12021.8|418
1718375400000|2024-06-14 14:30:00|12029.8|12027.8|12012.8|12010.8|12029.8|12027.8|12010.8|12008.8|850
1718375700000|2024-06-14 14:35:00|12011.8|12009.8|12006.3|12004.3|12014.8|12012.8|12005.8|12003.8|1342
1718376000000|2024-06-14 14:40:00|12005.8|12003.8|12013.8|12011.8|12014.8|12012.8|12002.8|12000.8|286
1718376300000|2024-06-14 14:45:00|12013.3|12011.3|12016.3|12014.3|12019.3|12017.3|12009.3|12007.3|238
1718376600000|2024-06-14 14:50:00|12016.8|12014.8|12027.3|12025.3|12027.8|12025.8|12015.8|12013.8|2398
1718376900000|2024-06-14 14:55:00|12028.3|12026.3|12028.3|12026.3|12034.3|12032.3|12024.3|12022.3|318
1718377200000|2024-06-14 15:00:00|12027.8|12025.8|12029.3|12027.3|12038.3|12036.3|12023.3|12021.3|296
1718377500000|2024-06-14 15:05:00|12028.3|12026.3|12020.3|12018.3|12032.8|12030.8|12019.3|12017.3|706
1718377800000|2024-06-14 15:10:00|12020.8|12018.8|12037.8|12035.8|12037.8|12035.8|12019.8|12017.8|977
1718378100000|2024-06-14 15:15:00|12038.3|12036.3|12047.3|12045.3|12047.3|12045.3|12036.8|12034.8|869
1718378400000|2024-06-14 15:20:00|12046.8|12044.8|12055.8|12053.8|12057.3|12055.3|12042.3|12040.3|2298
1718378700000|2024-06-14 15:25:00|12054.3|12052.3|12041.8|12039.8|12057.3|12055.3|12039.8|12037.8|2293
1718379000000|2024-06-14 15:30:00|12040.8|12038.8|12035.8|12033.8|12044.8|12042.8|12032.8|12030.8|1273
1718379300000|2024-06-14 15:35:00|12036.8|12034.8|12032.8|12030.8|12037.8|12035.8|12030.3|12028.3|349
1718379600000|2024-06-14 15:40:00|12033.3|12031.3|12026.8|12024.8|12033.8|12031.8|12024.8|12022.8|170
1718379900000|2024-06-14 15:45:00|12026.3|12024.3|12023.3|12021.3|12026.3|12024.3|12020.8|12018.8|132
1718380200000|2024-06-14 15:50:00|12023.8|12021.8|12028.3|12026.3|12028.3|12026.3|12022.8|12020.8|93
1718380500000|2024-06-14 15:55:00|12028.8|12026.8|12037.8|12035.8|12037.8|12035.8|12028.3|12026.3|84
1718380800000|2024-06-14 16:00:00|12038.3|12036.3|12031.3|12029.3|12038.8|12036.8|12030.8|12028.8|102
1718381100000|2024-06-14 16:05:00|12029.8|12027.8|12035.3|12033.3|12035.3|12033.3|12029.8|12027.8|66
1718381400000|2024-06-14 16:10:00|12035.8|12033.8|12042.8|12040.8|12043.3|12041.3|12035.8|12033.8|57
1718381700000|2024-06-14 16:15:00|12043.3|12041.3|12039.3|12037.3|12043.3|12041.3|12037.3|12035.3|54
1718382000000|2024-06-14 16:20:00|12039.8|12037.8|12041.8|12039.8|12042.8|12040.8|12039.8|12037.8|35
1718382300000|2024-06-14 16:25:00|12041.3|12039.3|12034.3|12032.3|12041.3|12039.3|12034.3|12032.3|68
1718382600000|2024-06-14 16:30:00|12034.8|12032.8|12034.8|12032.8|12035.3|12033.3|12029.8|12027.8|36
1718382900000|2024-06-14 16:35:00|12035.8|12033.8|12042.3|12040.3|12042.3|12040.3|12035.8|12033.8|45
1718383200000|2024-06-14 16:40:00|12041.8|12039.8|12042.8|12040.8|12042.8|12040.8|12039.3|12037.3|59
1718383500000|2024-06-14 16:45:00|12043.3|12041.3|12040.8|12038.8|12043.8|12041.8|12038.8|12036.8|55
1718383800000|2024-06-14 16:50:00|12041.8|12039.8|12038.3|12036.3|12043.8|12041.8|12038.3|12036.3|50
1718384100000|2024-06-14 16:55:00|12037.8|12035.8|12041.8|12039.8|12042.3|12040.3|12037.8|12035.8|54
1718384400000|2024-06-14 17:00:00|12042.3|12040.3|12047.3|12045.3|12048.8|12046.8|12042.3|12040.3|45
1718384700000|2024-06-14 17:05:00|12046.8|12044.8|12049.3|12047.3|12050.3|12048.3|12045.8|12043.8|60
1718385000000|2024-06-14 17:10:00|12048.8|12046.8|12049.3|12047.3|12050.8|12048.8|12048.8|12046.8|59
1718385300000|2024-06-14 17:15:00|12049.8|12047.8|12043.3|12041.3|12050.3|12048.3|12042.8|12040.8|63
1718385600000|2024-06-14 17:20:00|12043.8|12041.8|12040.3|12038.3|12045.8|12043.8|12039.8|12037.8|78
1718385900000|2024-06-14 17:25:00|12039.8|12037.8|12040.8|12038.8|12042.8|12040.8|12039.8|12037.8|38
1718386200000|2024-06-14 17:30:00|12041.3|12039.3|12041.8|12039.8|12043.3|12041.3|12040.8|12038.8|53
1718386500000|2024-06-14 17:35:00|12042.3|12040.3|12045.3|12043.3|12046.3|12044.3|12042.3|12040.3|57
1718386800000|2024-06-14 17:40:00|12044.8|12042.8|12038.3|12036.3|12044.8|12042.8|12036.8|12034.8|25
1718387100000|2024-06-14 17:45:00|12039.3|12037.3|12037.3|12035.3|12041.3|12039.3|12036.8|12034.8|30
1718387400000|2024-06-14 17:50:00|12036.8|12034.8|12031.8|12029.8|12036.8|12034.8|12028.8|12026.8|25
1718387700000|2024-06-14 17:55:00|12031.3|12029.3|12024.3|12022.3|12031.8|12029.8|12023.8|12021.8|26
1718388000000|2024-06-14 18:00:00|12023.8|12021.8|12020.3|12018.3|12023.8|12021.8|12019.8|12017.8|25
1718388300000|2024-06-14 18:05:00|12019.8|12017.8|12017.3|12015.3|12023.8|12021.8|12016.8|12014.8|18
1718388600000|2024-06-14 18:10:00|12017.8|12015.8|12014.8|12012.8|12017.8|12015.8|12012.8|12010.8|16
1718388900000|2024-06-14 18:15:00|12014.3|12012.3|12018.8|12016.8|12018.8|12016.8|12013.3|12011.3|27
1718389200000|2024-06-14 18:20:00|12018.3|12016.3|12022.3|12020.3|12023.3|12021.3|12016.8|12014.8|18
1718389500000|2024-06-14 18:25:00|12021.8|12019.8|12019.3|12017.3|12025.3|12023.3|12019.3|12017.3|32
1718389800000|2024-06-14 18:30:00|12018.8|12016.8|12016.8|12014.8|12019.8|12017.8|12015.8|12013.8|62
1718390100000|2024-06-14 18:35:00|12016.3|12014.3|12015.8|12013.8|12017.8|12015.8|12014.8|12012.8|15
1718390400000|2024-06-14 18:40:00|12015.3|12013.3|12016.8|12014.8|12016.8|12014.8|12010.8|12008.8|18
1718390700000|2024-06-14 18:45:00|12016.3|12014.3|12016.8|12014.8|12018.8|12016.8|12016.3|12014.3|11
1718391000000|2024-06-14 18:50:00|12017.8|12015.8|12020.8|12018.8|12020.8|12018.8|12017.8|12015.8|5
1718391300000|2024-06-14 18:55:00|12020.3|12018.3|12018.8|12016.8|12020.3|12018.3|12015.8|12013.8|13
1718391600000|2024-06-14 19:00:00|12018.3|12016.3|12021.3|12019.3|12021.3|12019.3|12016.8|12014.8|4
1718391900000|2024-06-14 19:05:00|12020.8|12018.8|12020.3|12018.3|12022.8|12020.8|12018.8|12016.8|6
1718392200000|2024-06-14 19:10:00|12019.8|12017.8|12019.3|12017.3|12020.8|12018.8|12018.8|12016.8|9
1718392500000|2024-06-14 19:15:00|12018.8|12016.8|12016.8|12014.8|12019.3|12017.3|12015.8|12013.8|22
1718392800000|2024-06-14 19:20:00|12017.8|12015.8|12019.8|12017.8|12019.8|12017.8|12015.8|12013.8|17
1718393100000|2024-06-14 19:25:00|12020.3|12018.3|12023.3|12021.3|12023.3|12021.3|12020.3|12018.3|6
1718393400000|2024-06-14 19:30:00|12022.8|12020.8|12020.3|12018.3|12023.3|12021.3|12018.8|12016.8|32
1718393700000|2024-06-14 19:35:00|12020.8|12018.8|12018.8|12016.8|12022.8|12020.8|12017.8|12015.8|19
1718394000000|2024-06-14 19:40:00|12019.3|12017.3|12015.8|12013.8|12019.8|12017.8|12014.8|12012.8|41
1718394300000|2024-06-14 19:45:00|12016.3|12014.3|12016.8|12014.8|12018.8|12016.8|12016.3|12014.3|40
1718394600000|2024-06-14 19:50:00|12017.8|12015.8|12018.3|12016.3|12018.3|12016.3|12014.3|12012.3|15
1718394900000|2024-06-14 19:55:00|12017.8|12015.8|12030.3|12024.3|12030.3|12026.3|12017.8|12015.8|43
1718395200000|2024-06-14 20:00:00|12030|12024|12028.3|12022.3|12030.6|12024.6|12028.3|12022.3|0
1718395500000|2024-06-14 20:05:00|12028.6|12022.6|12026|12020|12028.9|12022.9|12025.7|12019.7|0
1718395800000|2024-06-14 20:10:00|12025.9|12019.9|12026.3|12020.3|12027.3|12021.3|12024.9|12018.9|0
1718396100000|2024-06-14 20:15:00|12026.2|12020.2|12026.3|12020.3|12027|12021|12025.4|12019.4|0
1718396400000|2024-06-14 20:20:00|12026.2|12020.2|12026.7|12020.7|12026.7|12020.7|12025.8|12019.8|0
1718396700000|2024-06-14 20:25:00|12026.8|12020.8|12027|12021|12027.9|12021.9|12026.3|12020.3|0
1718397000000|2024-06-14 20:30:00|12027.3|12021.3|12027|12021|12027.6|12021.6|12026.3|12020.3|0
1718397300000|2024-06-14 20:35:00|12027.3|12021.3|12027.3|12021.3|12027.6|12021.6|12027|12021|0
1718397600000|2024-06-14 20:40:00|12027.1|12021.1|12027.1|12021.1|12027.9|12021.9|12027|12021|0
1718397900000|2024-06-14 20:45:00|12027|12021|12026.3|12020.3|12027.6|12021.6|12026.1|12020.1|0
1718398200000|2024-06-14 20:50:00|12026.4|12020.4|12025.8|12019.8|12026.4|12020.4|12025.4|12019.4|0
1718398500000|2024-06-14 20:55:00|12025.7|12019.7|12027.6|12021.6|12027.7|12021.7|12025.7|12019.7|0
1718575200000|2024-06-16 22:00:00|12026|12020|12025.1|12019.1|12027.1|12021.1|12025.1|12019.1|0
1718575500000|2024-06-16 22:05:00|12025.5|12019.5|12027.9|12021.9|12030.1|12024.1|12025.2|12019.2|0
1718575800000|2024-06-16 22:10:00|12027.7|12021.7|12029.2|12023.2|12029.2|12023.2|12027.7|12021.7|0
1718576100000|2024-06-16 22:15:00|12029.4|12023.4|12030.7|12024.7|12031.5|12025.5|12029.2|12023.2|0
1718576400000|2024-06-16 22:20:00|12030.9|12024.9|12029.4|12023.4|12031.5|12025.5|12029.4|12023.4|0
1718576700000|2024-06-16 22:25:00|12029.2|12023.2|12030.1|12024.1|12030.7|12024.7|12029.2|12023.2|0
1718577000000|2024-06-16 22:30:00|12030.3|12024.3|12032.1|12026.1|12032.8|12026.8|12030.1|12024.1|0
1718577300000|2024-06-16 22:35:00|12031.8|12025.8|12031|12025|12031.8|12025.8|12030.7|12024.7|0
1718577600000|2024-06-16 22:40:00|12031.5|12025.5|12031.5|12025.5|12031.8|12025.8|12030.4|12024.4|0
1718577900000|2024-06-16 22:45:00|12031.3|12025.3|12032.2|12026.2|12032.8|12026.8|12031.3|12025.3|0
1718578200000|2024-06-16 22:50:00|12032.4|12026.4|12032.1|12026.1|12033.1|12027.1|12031.8|12025.8|0
1718578500000|2024-06-16 22:55:00|12032.4|12026.4|12033.4|12027.4|12033.4|12027.4|12032.1|12026.1|0
1718578800000|2024-06-16 23:00:00|12033.3|12027.3|12032.1|12026.1|12033.4|12027.4|12032.1|12026.1|0
1718579100000|2024-06-16 23:05:00|12032.2|12026.2|12032.2|12026.2|12032.5|12026.5|12031.8|12025.8|0
1718579400000|2024-06-16 23:10:00|12032.1|12026.1|12032.1|12026.1|12032.5|12026.5|12031.8|12025.8|0
1718579700000|2024-06-16 23:15:00|12032.4|12026.4|12032.1|12026.1|12032.4|12026.4|12030.7|12024.7|0
1718580000000|2024-06-16 23:20:00|12031.9|12025.9|12031.8|12025.8|12033.7|12027.7|12031.5|12025.5|0
1718580300000|2024-06-16 23:25:00|12032.1|12026.1|12030.7|12024.7|12032.1|12026.1|12030.4|12024.4|0
1718580600000|2024-06-16 23:30:00|12031|12025|12031.6|12025.6|12032.1|12026.1|12030.4|12024.4|0
1718580900000|2024-06-16 23:35:00|12031.5|12025.5|12030.9|12024.9|12031.5|12025.5|12030.1|12024.1|0
1718581200000|2024-06-16 23:40:00|12030.7|12024.7|12030.4|12024.4|12030.7|12024.7|12030.1|12024.1|0
1718581500000|2024-06-16 23:45:00|12030.3|12024.3|12030.1|12024.1|12030.3|12024.3|12029.4|12023.4|0
1718581800000|2024-06-16 23:50:00|12029.8|12023.8|12030.4|12024.4|12030.7|12024.7|12029.4|12023.4|0
1718582100000|2024-06-16 23:55:00|12030.1|12024.1|12030.6|12024.6|12030.7|12024.7|12030.1|12024.1|0
1718582400000|2024-06-17 00:00:00|12030.3|12024.3|12033.5|12027.5|12033.5|12027.5|12029.6|12023.6|0
1718582700000|2024-06-17 00:05:00|12033.4|12027.4|12031.9|12025.9|12033.5|12027.5|12031.4|12025.4|0
1718583000000|2024-06-17 00:10:00|12031.4|12025.4|12031.9|12025.9|12032.2|12026.2|12029.8|12023.8|0
1718583300000|2024-06-17 00:15:00|12032.7|12026.7|12036.3|12030.3|12042.1|12036.1|12032.3|12026.3|0
1718583600000|2024-06-17 00:20:00|12037.8|12031.8|12032|12026|12037.8|12031.8|12032|12026|0
1718583900000|2024-06-17 00:25:00|12033.4|12027.4|12039.2|12033.2|12039.2|12033.2|12033.4|12027.4|0
1718584200000|2024-06-17 00:30:00|12040.7|12034.7|12046.5|12040.5|12046.5|12040.5|12037.8|12031.8|0
1718584500000|2024-06-17 00:35:00|12045|12039|12046.4|12040.4|12047.9|12041.9|12045|12039|0
1718584800000|2024-06-17 00:40:00|12047.9|12041.9|12046.4|12040.4|12047.9|12041.9|12046.4|12040.4|0
1718585100000|2024-06-17 00:45:00|12047.9|12041.9|12047.9|12041.9|12049.3|12043.3|12046.4|12040.4|0
1718585400000|2024-06-17 00:50:00|12046.4|12040.4|12050.8|12044.8|12050.8|12044.8|12046.4|12040.4|0
1718585700000|2024-06-17 00:55:00|12049.3|12043.3|12049.3|12043.3|12052.2|12046.2|12049.3|12043.3|0
1718586000000|2024-06-17 01:00:00|12047.8|12041.8|12046.3|12040.3|12047.8|12041.8|12044.9|12038.9|0
1718586300000|2024-06-17 01:05:00|12047.7|12041.7|12047.7|12041.7|12047.8|12041.8|12047.7|12041.7|0
1718586600000|2024-06-17 01:10:00|12047.8|12041.8|12043.4|12037.4|12047.8|12041.8|12043.4|12037.4|0
1718586900000|2024-06-17 01:15:00|12041.9|12035.9|12046.3|12040.3|12046.3|12040.3|12041.9|12035.9|0
1718587200000|2024-06-17 01:20:00|12047|12041|12046.3|12040.3|12047.7|12041.7|12044.8|12038.8|0
1718587500000|2024-06-17 01:25:00|12047.7|12041.7|12046.3|12040.3|12047.7|12041.7|12046.3|12040.3|0
1718587800000|2024-06-17 01:30:00|12047.7|12041.7|12050.6|12044.6|12050.6|12044.6|12047.7|12041.7|0
1718588100000|2024-06-17 01:35:00|12052.1|12046.1|12052.1|12046.1|12053.6|12047.6|12050.6|12044.6|0
1718588400000|2024-06-17 01:40:00|12053.5|12047.5|12052.1|12046.1|12053.6|12047.6|12050.6|12044.6|0
1718588700000|2024-06-17 01:45:00|12053.5|12047.5|12053.6|12047.6|12053.6|12047.6|12052.1|12046.1|0
1718589000000|2024-06-17 01:50:00|12053.5|12047.5|12055|12049|12055|12049|12052.1|12046.1|0
1718589300000|2024-06-17 01:55:00|12053.5|12047.5|12059.3|12053.3|12059.4|12053.4|12053.5|12047.5|0
1718589600000|2024-06-17 02:00:00|12057.9|12051.9|12062.3|12056.3|12062.3|12056.3|12057.9|12051.9|0
1718589900000|2024-06-17 02:05:00|12060.9|12054.9|12062.3|12056.3|12065.2|12059.2|12060.9|12054.9|0
1718590200000|2024-06-17 02:10:00|12063.7|12057.7|12065.2|12059.2|12065.2|12059.2|12062.3|12056.3|0
1718590500000|2024-06-17 02:15:00|12063.7|12057.7|12065.2|12059.2|12065.2|12059.2|12063.7|12057.7|0
1718590800000|2024-06-17 02:20:00|12063.7|12057.7|12059.4|12053.4|12063.7|12057.7|12059.4|12053.4|0
1718591100000|2024-06-17 02:25:00|12060.8|12054.8|12056.5|12050.5|12060.8|12054.8|12055.7|12049.7|0
1718591400000|2024-06-17 02:30:00|12057.9|12051.9|12057.9|12051.9|12057.9|12051.9|12057.9|12051.9|0
1718591700000|2024-06-17 02:35:00|12058|12052|12059.4|12053.4|12059.4|12053.4|12058|12052|0
1718592000000|2024-06-17 02:40:00|12058|12052|12058|12052|12058|12052|12056.5|12050.5|0
1718592300000|2024-06-17 02:45:00|12057.9|12051.9|12059.4|12053.4|12059.4|12053.4|12057.9|12051.9|0
1718592600000|2024-06-17 02:50:00|12057.9|12051.9|12057.9|12051.9|12059.4|12053.4|12055|12049|0
1718592900000|2024-06-17 02:55:00|12056.5|12050.5|12057.9|12051.9|12057.9|12051.9|12056.4|12050.4|0
1718593500000|2024-06-17 03:05:00|12058|12052|12059.4|12053.4|12059.4|12053.4|12057.9|12051.9|0
1718593800000|2024-06-17 03:10:00|12057.9|12051.9|12059.4|12053.4|12059.4|12053.4|12057.9|12051.9|0
1718594400000|2024-06-17 03:20:00|12060.9|12054.9|12060.8|12054.8|12060.9|12054.9|12060.8|12054.8|0
1718594700000|2024-06-17 03:25:00|12060.9|12054.9|12060.8|12054.8|12060.9|12054.9|12060.8|12054.8|0
1718595000000|2024-06-17 03:30:00|12060.9|12054.9|12062.3|12056.3|12062.3|12056.3|12060.9|12054.9|0
1718595300000|2024-06-17 03:35:00|12060.8|12054.8|12060.8|12054.8|12060.9|12054.9|12060.8|12054.8|0
1718595600000|2024-06-17 03:40:00|12059.4|12053.4|12061|12055|12061|12055|12059.4|12053.4|0
1718595900000|2024-06-17 03:45:00|12062.4|12056.4|12062.4|12056.4|12062.5|12056.5|12062.4|12056.4|0
1718596200000|2024-06-17 03:50:00|12061|12055|12061|12055|12062.4|12056.4|12059.5|12053.5|0
1718596500000|2024-06-17 03:55:00|12059.5|12053.5|12059.5|12053.5|12061|12055|12059.5|12053.5|0
1718596800000|2024-06-17 04:00:00|12059.6|12053.6|12061|12055|12061|12055|12059.6|12053.6|0
1718597100000|2024-06-17 04:05:00|12059.6|12053.6|12059.6|12053.6|12061|12055|12059.6|12053.6|0
1718597400000|2024-06-17 04:10:00|12058.1|12052.1|12059.6|12053.6|12059.6|12053.6|12058.1|12052.1|0
1718597700000|2024-06-17 04:15:00|12060.3|12054.3|12061|12055|12061|12055|12059.6|12053.6|0
1718598000000|2024-06-17 04:20:00|12062.5|12056.5|12061|12055|12062.5|12056.5|12061|12055|0
1718598300000|2024-06-17 04:25:00|12059.6|12053.6|12062.4|12056.4|12062.4|12056.4|12059.5|12053.5|0
1718598600000|2024-06-17 04:30:00|12061|12055|12062.4|12056.4|12062.4|12056.4|12061|12055|0
1718598900000|2024-06-17 04:35:00|12061|12055|12061|12055|12061|12055|12061|12055|0
1718599200000|2024-06-17 04:40:00|12060.7|12054.7|12060.7|12054.7|12060.7|12054.7|12060.7|12054.7|0
1718599800000|2024-06-17 04:50:00|12059.2|12053.2|12059.2|12053.2|12059.2|12053.2|12059.2|12053.2|0
1718600100000|2024-06-17 04:55:00|12058.5|12052.5|12056.3|12050.3|12058.5|12052.5|12054.9|12048.9|0
1718600400000|2024-06-17 05:00:00|12054.9|12048.9|12056.3|12050.3|12056.3|12050.3|12054.9|12048.9|0
1718600700000|2024-06-17 05:05:00|12054.9|12048.9|12057.8|12051.8|12057.8|12051.8|12054.8|12048.8|0
1718601000000|2024-06-17 05:10:00|12058.5|12052.5|12057.8|12051.8|12059.2|12053.2|12057.8|12051.8|0
1718601300000|2024-06-17 05:15:00|12059.2|12053.2|12059.2|12053.2|12059.3|12053.3|12057.8|12051.8|0
1718601600000|2024-06-17 05:20:00|12059.3|12053.3|12059.2|12053.2|12059.3|12053.3|12059.2|12053.2|0
1718601900000|2024-06-17 05:25:00|12059.3|12053.3|12056.4|12050.4|12059.3|12053.3|12056.4|12050.4|0
1718602200000|2024-06-17 05:30:00|12057.8|12051.8|12063.7|12057.7|12065.1|12059.1|12057.8|12051.8|0
1718602500000|2024-06-17 05:35:00|12062.2|12056.2|12065.1|12059.1|12066.6|12060.6|12060.8|12054.8|0
1718602800000|2024-06-17 05:40:00|12066.6|12060.6|12068|12062|12068|12062|12065.1|12059.1|0
1718603100000|2024-06-17 05:45:00|12066.6|12060.6|12066.5|12060.5|12068|12062|12066.5|12060.5|0
1718603400000|2024-06-17 05:50:00|12064.5|12058.5|12058.8|12052.8|12064.5|12058.5|12055.2|12049.2|0
1718603700000|2024-06-17 05:55:00|12058.1|12052.1|12059.5|12053.5|12061|12055|12058.1|12052.1|0
1718604000000|2024-06-17 06:00:00|12063.7|12061.7|12054.7|12052.7|12063.7|12061.7|12047.2|12045.2|76
1718604300000|2024-06-17 06:05:00|12053.7|12051.7|12055.2|12053.2|12061.7|12059.7|12051.2|12049.2|512
1718604600000|2024-06-17 06:10:00|12054.7|12052.7|12052.7|12050.7|12058.7|12056.7|12050.7|12048.7|33
1718604900000|2024-06-17 06:15:00|12052.2|12050.2|12050.7|12048.7|12055.2|12053.2|12048.2|12046.2|12
1718605200000|2024-06-17 06:20:00|12049.2|12047.2|12060.7|12058.7|12060.7|12058.7|12047.2|12045.2|29
1718605500000|2024-06-17 06:25:00|12060.2|12058.2|12058.2|12056.2|12061.7|12059.7|12056.7|12054.7|27
1718605800000|2024-06-17 06:30:00|12058.7|12056.7|12063.2|12061.2|12065.7|12063.7|12057.2|12055.2|34
1718606100000|2024-06-17 06:35:00|12062.7|12060.7|12076.7|12074.7|12080.2|12078.2|12060.2|12058.2|75
1718606400000|2024-06-17 06:40:00|12076.2|12074.2|12069.7|12067.7|12077.7|12075.7|12068.7|12066.7|158
1718606700000|2024-06-17 06:45:00|12068.2|12066.2|12068.7|12066.7|12071.7|12069.7|12067.7|12065.7|1107
1718607000000|2024-06-17 06:50:00|12068.2|12066.2|12064.7|12062.7|12072.2|12070.2|12064.7|12062.7|47
1718607300000|2024-06-17 06:55:00|12065.2|12063.2|12063.2|12061.2|12069.7|12067.7|12056.2|12054.2|134
1718607600000|2024-06-17 07:00:00|12065.7|12063.7|12040.2|12038.2|12065.7|12063.7|12035.2|12033.2|981
1718607900000|2024-06-17 07:05:00|12039.7|12037.7|12039.7|12037.7|12044.2|12042.2|12033.7|12031.7|457
1718608200000|2024-06-17 07:10:00|12040.2|12038.2|12038.2|12036.2|12043.7|12041.7|12034.2|12032.2|218
1718608500000|2024-06-17 07:15:00|12037.7|12035.7|12052.7|12050.7|12055.2|12053.2|12034.2|12032.2|303
1718608800000|2024-06-17 07:20:00|12051.7|12049.7|12053.2|12051.2|12061.2|12059.2|12049.7|12047.7|263
1718609100000|2024-06-17 07:25:00|12052.7|12050.7|12064.2|12062.2|12068.2|12066.2|12046.2|12044.2|670
1718609400000|2024-06-17 07:30:00|12063.7|12061.7|12057.2|12055.2|12072.2|12070.2|12057.2|12055.2|635
1718609700000|2024-06-17 07:35:00|12058.2|12056.2|12044.2|12042.2|12063.2|12061.2|12044.2|12042.2|666
1718610000000|2024-06-17 07:40:00|12042.4|12040.4|12037.4|12035.4|12044.9|12042.9|12036.4|12034.4|4828
1718610300000|2024-06-17 07:45:00|12036.9|12034.9|12036.4|12034.4|12039.4|12037.4|12032.4|12030.4|1036
1718610600000|2024-06-17 07:50:00|12036.9|12034.9|12024.9|12022.9|12037.9|12035.9|12024.4|12022.4|137
1718610900000|2024-06-17 07:55:00|12025.4|12023.4|12020.9|12018.9|12026.4|12024.4|12015.4|12013.4|926
1718611200000|2024-06-17 08:00:00|12020.4|12018.4|12018.4|12016.4|12025.4|12023.4|12015.4|12013.4|317
1718611500000|2024-06-17 08:05:00|12017.9|12015.9|12031.9|12029.9|12033.9|12031.9|12014.9|12012.9|244
1718611800000|2024-06-17 08:10:00|12032.4|12030.4|12024.4|12022.4|12035.9|12033.9|12024.4|12022.4|426
1718612100000|2024-06-17 08:15:00|12023.9|12021.9|12033.4|12031.4|12033.4|12031.4|12022.9|12020.9|2607
1718612400000|2024-06-17 08:20:00|12032.9|12030.9|12021.4|12019.4|12033.9|12031.9|12017.9|12015.9|335
1718612700000|2024-06-17 08:25:00|12020.9|12018.9|12022.4|12020.4|12023.9|12021.9|12018.9|12016.9|980
1718613000000|2024-06-17 08:30:00|12021.9|12019.9|12013.4|12011.4|12023.4|12021.4|12011.4|12009.4|4866
1718613300000|2024-06-17 08:35:00|12013.9|12011.9|12020.4|12018.4|12026.4|12024.4|12012.4|12010.4|687
1718613600000|2024-06-17 08:40:00|12019.9|12017.9|12012.4|12010.4|12020.9|12018.9|12009.9|12007.9|335
1718613900000|2024-06-17 08:45:00|12012.9|12010.9|12008.4|12006.4|12015.4|12013.4|12003.4|12001.4|571
1718614200000|2024-06-17 08:50:00|12007.9|12005.9|12002.4|12000.4|12009.4|12007.4|12000.4|11998.4|5793
1718614500000|2024-06-17 08:55:00|12002.9|12000.9|12000.9|11998.9|12003.4|12001.4|11995.4|11993.4|355
1718614800000|2024-06-17 09:00:00|12000.4|11998.4|12010.4|12008.4|12010.4|12008.4|11995.4|11993.4|258
1718615100000|2024-06-17 09:05:00|12010.9|12008.9|12006.4|12004.4|12014.4|12012.4|12004.4|12002.4|287
1718615400000|2024-06-17 09:10:00|12006.9|12004.9|12008.4|12006.4|12014.4|12012.4|12006.4|12004.4|216
1718615700000|2024-06-17 09:15:00|12008.9|12006.9|12004.9|12002.9|12008.9|12006.9|12000.9|11998.9|12809
1718616000000|2024-06-17 09:20:00|12004.4|12002.4|12007.9|12005.9|12010.4|12008.4|12003.4|12001.4|329
1718616300000|2024-06-17 09:25:00|12007.4|12005.4|12005.9|12003.9|12014.9|12012.9|12004.9|12002.9|322
1718616600000|2024-06-17 09:30:00|12006.4|12004.4|12012.4|12010.4|12017.4|12015.4|12005.4|12003.4|2623
1718616900000|2024-06-17 09:35:00|12012.9|12010.9|12006.9|12004.9|12013.4|12011.4|12006.4|12004.4|149
1718617200000|2024-06-17 09:40:00|12006.4|12004.4|12003.4|12001.4|12006.4|12004.4|12002.9|12000.9|129
1718617500000|2024-06-17 09:45:00|12003.9|12001.9|12001.4|11999.4|12008.9|12006.9|12001.4|11999.4|4034
1718617800000|2024-06-17 09:50:00|12001.9|11999.9|11995.9|11993.9|12005.4|12003.4|11995.9|11993.9|1178
1718618100000|2024-06-17 09:55:00|11996.4|11994.4|11990.9|11988.9|11999.4|11997.4|11989.4|11987.4|171
1718618400000|2024-06-17 10:00:00|11990.4|11988.4|11983.9|11981.9|11992.4|11990.4|11983.9|11981.9|1300
1718618700000|2024-06-17 10:05:00|11984.4|11982.4|11977.4|11975.4|11984.9|11982.9|11976.4|11974.4|8011
1718619000000|2024-06-17 10:10:00|11977.9|11975.9|11976.4|11974.4|11979.4|11977.4|11973.9|11971.9|204
1718619300000|2024-06-17 10:15:00|11975.4|11973.4|11960.4|11958.4|11975.4|11973.4|11959.9|11957.9|558
1718619600000|2024-06-17 10:20:00|11959.9|11957.9|11959.4|11957.4|11963.4|11961.4|11957.4|11955.4|617
1718619900000|2024-06-17 10:25:00|11959.9|11957.9|11962.4|11960.4|11962.4|11960.4|11955.4|11953.4|235
1718620200000|2024-06-17 10:30:00|11963.4|11961.4|11971.4|11969.4|11971.4|11969.4|11963.4|11961.4|339
1718620500000|2024-06-17 10:35:00|11970.9|11968.9|11978.9|11976.9|11981.4|11979.4|11970.4|11968.4|933
1718620800000|2024-06-17 10:40:00|11978.4|11976.4|11985.4|11983.4|11985.4|11983.4|11978.4|11976.4|93
1718621100000|2024-06-17 10:45:00|11984.9|11982.9|11987.4|11985.4|11987.4|11985.4|11980.4|11978.4|146
1718621400000|2024-06-17 10:50:00|11986.9|11984.9|11988.4|11986.4|11990.4|11988.4|11986.4|11984.4|157
1718621700000|2024-06-17 10:55:00|11987.9|11985.9|11992.4|11990.4|11992.9|11990.9|11986.4|11984.4|186
1718622000000|2024-06-17 11:00:00|11993.4|11991.4|12000.4|11998.4|12007.4|12005.4|11992.9|11990.9|491
1718622300000|2024-06-17 11:05:00|12000.9|11998.9|11998.9|11996.9|12003.4|12001.4|11997.9|11995.9|407
1718622600000|2024-06-17 11:10:00|11999.4|11997.4|11993.9|11991.9|12000.4|11998.4|11993.4|11991.4|358
1718622900000|2024-06-17 11:15:00|11993.4|11991.4|11995.4|11993.4|11997.4|11995.4|11993.4|11991.4|173
1718623200000|2024-06-17 11:20:00|11995.9|11993.9|11998.4|11996.4|12001.9|11999.9|11995.4|11993.4|289
1718623500000|2024-06-17 11:25:00|11998.9|11996.9|11998.9|11996.9|12002.4|12000.4|11996.4|11994.4|240
1718623800000|2024-06-17 11:30:00|11999.4|11997.4|11990.4|11988.4|11999.9|11997.9|11988.4|11986.4|177
1718624100000|2024-06-17 11:35:00|11989.9|11987.9|11994.4|11992.4|11995.4|11993.4|11984.9|11982.9|161
1718624400000|2024-06-17 11:40:00|11994.2|11992.2|11990.7|11988.7|11995.2|11993.2|11990.2|11988.2|101
1718624700000|2024-06-17 11:45:00|11991.2|11989.2|11994.2|11992.2|11996.2|11994.2|11990.2|11988.2|93
1718625000000|2024-06-17 11:50:00|11994.7|11992.7|11996.2|11994.2|11998.7|11996.7|11993.2|11991.2|149
1718625300000|2024-06-17 11:55:00|11995.7|11993.7|11999.7|11997.7|12002.7|12000.7|11993.2|11991.2|173
1718625600000|2024-06-17 12:00:00|12000.2|11998.2|11997.2|11995.2|12002.2|12000.2|11994.7|11992.7|184
1718625900000|2024-06-17 12:05:00|11996.7|11994.7|11995.2|11993.2|11997.7|11995.7|11992.7|11990.7|484
1718626200000|2024-06-17 12:10:00|11995.7|11993.7|11991.2|11989.2|11996.7|11994.7|11989.7|11987.7|109
1718626500000|2024-06-17 12:15:00|11990.2|11988.2|11987.2|11985.2|11993.2|11991.2|11984.2|11982.2|129
1718626800000|2024-06-17 12:20:00|11986.7|11984.7|11983.2|11981.2|11988.7|11986.7|11983.2|11981.2|400
1718627100000|2024-06-17 12:25:00|11983.7|11981.7|11983.7|11981.7|11986.2|11984.2|11982.2|11980.2|94
1718627400000|2024-06-17 12:30:00|11983.2|11981.2|11978.7|11976.7|11984.7|11982.7|11978.7|11976.7|142
1718627700000|2024-06-17 12:35:00|11979.2|11977.2|11970.7|11968.7|11980.7|11978.7|11970.2|11968.2|116
1718628000000|2024-06-17 12:40:00|11970.2|11968.2|11966.2|11964.2|11972.2|11970.2|11964.2|11962.2|3909
1718628300000|2024-06-17 12:45:00|11965.2|11963.2|11962.7|11960.7|11966.7|11964.7|11960.2|11958.2|1111
1718628600000|2024-06-17 12:50:00|11963.2|11961.2|11967.7|11965.7|11967.7|11965.7|11962.2|11960.2|140
1718628900000|2024-06-17 12:55:00|11967.2|11965.2|11975.2|11973.2|11976.7|11974.7|11967.2|11965.2|228
1718629200000|2024-06-17 13:00:00|11975.7|11973.7|11980.2|11978.2|11981.7|11979.7|11975.7|11973.7|244
1718629500000|2024-06-17 13:05:00|11979.7|11977.7|11985.7|11983.7|11987.2|11985.2|11979.7|11977.7|1318
1718629800000|2024-06-17 13:10:00|11985.2|11983.2|11990.7|11988.7|11991.2|11989.2|11984.7|11982.7|125
1718630100000|2024-06-17 13:15:00|11991.2|11989.2|11995.7|11993.7|11997.2|11995.2|11988.7|11986.7|3659
1718630400000|2024-06-17 13:20:00|11996.2|11994.2|11996.7|11994.7|11998.2|11996.2|11991.2|11989.2|766
1718630700000|2024-06-17 13:25:00|11995.7|11993.7|12002.7|12000.7|12003.2|12001.2|11995.2|11993.2|160
1718631000000|2024-06-17 13:30:00|12003.2|12001.2|12000.2|11998.2|12003.7|12001.7|11987.2|11985.2|292
1718631300000|2024-06-17 13:35:00|11999.7|11997.7|11997.7|11995.7|12003.2|12001.2|11996.7|11994.7|788
1718631600000|2024-06-17 13:40:00|11997.2|11995.2|11998.7|11996.7|12000.2|11998.2|11990.7|11988.7|2078
1718631900000|2024-06-17 13:45:00|11999.2|11997.2|11994.2|11992.2|12003.7|12001.7|11990.2|11988.2|191
1718632200000|2024-06-17 13:50:00|11994.7|11992.7|11992.7|11990.7|12006.2|12004.2|11992.2|11990.2|204
1718632500000|2024-06-17 13:55:00|11993.2|11991.2|11987.7|11985.7|11997.2|11995.2|11987.2|11985.2|634
1718632800000|2024-06-17 14:00:00|11988.7|11986.7|11976.2|11974.2|11991.7|11989.7|11967.7|11965.7|574
1718633100000|2024-06-17 14:05:00|11976.7|11974.7|11975.7|11973.7|11977.2|11975.2|11967.7|11965.7|398
1718633400000|2024-06-17 14:10:00|11976.8|11974.8|11984.3|11982.3|11984.3|11982.3|11973.3|11971.3|485
1718633700000|2024-06-17 14:15:00|11983.3|11981.3|11986.8|11984.8|11989.8|11987.8|11983.3|11981.3|285
1718634000000|2024-06-17 14:20:00|11986.3|11984.3|11984.8|11982.8|11987.8|11985.8|11980.3|11978.3|364
1718634300000|2024-06-17 14:25:00|11984.3|11982.3|11985.8|11983.8|11989.8|11987.8|11980.3|11978.3|193
1718634600000|2024-06-17 14:30:00|11985.3|11983.3|11997.3|11995.3|11997.3|11995.3|11983.8|11981.8|172
1718634900000|2024-06-17 14:35:00|11996.8|11994.8|11994.3|11992.3|11997.3|11995.3|11993.3|11991.3|288
1718635200000|2024-06-17 14:40:00|11993.8|11991.8|11995.3|11993.3|11997.3|11995.3|11989.3|11987.3|347
1718635500000|2024-06-17 14:45:00|11994.8|11992.8|11997.8|11995.8|12000.3|11998.3|11994.8|11992.8|503
1718635800000|2024-06-17 14:50:00|11997.3|11995.3|12000.3|11998.3|12002.3|12000.3|11995.8|11993.8|392
1718636100000|2024-06-17 14:55:00|12000.8|11998.8|12003.3|12001.3|12008.3|12006.3|12000.3|11998.3|367
1718636400000|2024-06-17 15:00:00|12003.8|12001.8|12010.3|12008.3|12011.3|12009.3|12003.3|12001.3|618
1718636700000|2024-06-17 15:05:00|12010.8|12008.8|12014.3|12012.3|12015.3|12013.3|12009.8|12007.8|6486
1718637000000|2024-06-17 15:10:00|12014.8|12012.8|12012.3|12010.3|12017.3|12015.3|12010.3|12008.3|628
1718637300000|2024-06-17 15:15:00|12011.8|12009.8|12013.3|12011.3|12018.3|12016.3|12010.3|12008.3|939
1718637600000|2024-06-17 15:20:00|12012.3|12010.3|12014.3|12012.3|12015.3|12013.3|12011.3|12009.3|748
1718637900000|2024-06-17 15:25:00|12013.8|12011.8|12007.3|12005.3|12014.3|12012.3|12007.3|12005.3|1319
1718638200000|2024-06-17 15:30:00|12008.3|12006.3|12007.3|12005.3|12008.8|12006.8|12003.3|12001.3|1713
1718638500000|2024-06-17 15:35:00|12008.3|12006.3|12004.3|12002.3|12009.3|12007.3|12003.3|12001.3|816
1718638800000|2024-06-17 15:40:00|12004.8|12002.8|12005.3|12003.3|12006.3|12004.3|12004.3|12002.3|652
1718639100000|2024-06-17 15:45:00|12004.8|12002.8|12001.8|11999.8|12004.8|12002.8|11999.8|11997.8|297
1718639400000|2024-06-17 15:50:00|12002.3|12000.3|11997.8|11995.8|12003.3|12001.3|11997.8|11995.8|51
1718639700000|2024-06-17 15:55:00|11997.3|11995.3|12001.3|11999.3|12001.3|11999.3|11995.8|11993.8|39
1718640000000|2024-06-17 16:00:00|12001.8|11999.8|12005.8|12003.8|12007.3|12005.3|12001.8|11999.8|64
1718640300000|2024-06-17 16:05:00|12006.3|12004.3|12007.3|12005.3|12008.3|12006.3|12005.8|12003.8|924
1718640600000|2024-06-17 16:10:00|12007.8|12005.8|12009.3|12007.3|12011.3|12009.3|12007.8|12005.8|163
1718640900000|2024-06-17 16:15:00|12009.8|12007.8|12006.8|12004.8|12010.3|12008.3|12006.3|12004.3|115
1718641200000|2024-06-17 16:20:00|12007.3|12005.3|12012.8|12010.8|12012.8|12010.8|12006.3|12004.3|37
1718641500000|2024-06-17 16:25:00|12013.3|12011.3|12016.3|12014.3|12016.3|12014.3|12011.3|12009.3|44
1718641800000|2024-06-17 16:30:00|12016.8|12014.8|12016.8|12014.8|12018.8|12016.8|12015.3|12013.3|47
1718642100000|2024-06-17 16:35:00|12016.3|12014.3|12012.8|12010.8|12016.8|12014.8|12012.3|12010.3|20
1718642400000|2024-06-17 16:40:00|12012.3|12010.3|12009.8|12007.8|12012.8|12010.8|12009.3|12007.3|3
1718642700000|2024-06-17 16:45:00|12010.3|12008.3|12013.3|12011.3|12013.3|12011.3|12009.3|12007.3|22
1718643000000|2024-06-17 16:50:00|12012.3|12010.3|12009.8|12007.8|12013.3|12011.3|12009.8|12007.8|2247
1718643300000|2024-06-17 16:55:00|12009.3|12007.3|12010.8|12008.8|12012.8|12010.8|12008.8|12006.8|266
1718643600000|2024-06-17 17:00:00|12011.3|12009.3|12013.8|12011.8|12013.8|12011.8|12011.3|12009.3|1770
1718643900000|2024-06-17 17:05:00|12013.3|12011.3|12011.8|12009.8|12014.8|12012.8|12011.3|12009.3|26
1718644200000|2024-06-17 17:10:00|12011.3|12009.3|12008.8|12006.8|12011.8|12009.8|12008.3|12006.3|11
1718644500000|2024-06-17 17:15:00|12009.3|12007.3|12017.3|12015.3|12017.3|12015.3|12009.3|12007.3|29
1718644800000|2024-06-17 17:20:00|12017.8|12015.8|12015.3|12013.3|12019.8|12017.8|12014.8|12012.8|10
1718645100000|2024-06-17 17:25:00|12015.8|12013.8|12019.8|12017.8|12019.8|12017.8|12015.8|12013.8|19
1718645400000|2024-06-17 17:30:00|12020.3|12018.3|12029.3|12027.3|12029.3|12027.3|12020.3|12018.3|28
1718645700000|2024-06-17 17:35:00|12029.8|12027.8|12029.3|12027.3|12030.3|12028.3|12026.8|12024.8|17
1718646000000|2024-06-17 17:40:00|12028.8|12026.8|12026.8|12024.8|12030.3|12028.3|12026.8|12024.8|9
1718646300000|2024-06-17 17:45:00|12027.3|12025.3|12026.8|12024.8|12028.8|12026.8|12026.8|12024.8|1
1718646600000|2024-06-17 17:50:00|12027.3|12025.3|12033.8|12031.8|12034.3|12032.3|12027.3|12025.3|7
1718646900000|2024-06-17 17:55:00|12034.3|12032.3|12032.8|12030.8|12034.3|12032.3|12031.8|12029.8|9
1718647200000|2024-06-17 18:00:00|12033.3|12031.3|12033.3|12031.3|12035.3|12033.3|12031.8|12029.8|18
1718647500000|2024-06-17 18:05:00|12034.3|12032.3|12037.8|12035.8|12038.3|12036.3|12033.8|12031.8|131
1718647800000|2024-06-17 18:10:00|12037.3|12035.3|12029.3|12027.3|12037.8|12035.8|12029.3|12027.3|24
1718648100000|2024-06-17 18:15:00|12028.8|12026.8|12031.3|12029.3|12034.3|12032.3|12028.8|12026.8|5
1718648400000|2024-06-17 18:20:00|12030.8|12028.8|12032.8|12030.8|12033.8|12031.8|12029.3|12027.3|2
1718648700000|2024-06-17 18:25:00|12032.3|12030.3|12035.3|12033.3|12037.3|12035.3|12031.3|12029.3|7
1718649000000|2024-06-17 18:30:00|12035.8|12033.8|12036.8|12034.8|12037.3|12035.3|12034.8|12032.8|9
1718649300000|2024-06-17 18:35:00|12036.3|12034.3|12036.3|12034.3|12037.3|12035.3|12034.8|12032.8|12
1718649600000|2024-06-17 18:40:00|12035.8|12033.8|12032.8|12030.8|12036.3|12034.3|12032.8|12030.8|24
1718649900000|2024-06-17 18:45:00|12031.8|12029.8|12030.8|12028.8|12032.3|12030.3|12029.8|12027.8|8
1718650200000|2024-06-17 18:50:00|12030.3|12028.3|12029.3|12027.3|12031.3|12029.3|12029.3|12027.3|11
1718650500000|2024-06-17 18:55:00|12028.8|12026.8|12031.3|12029.3|12031.3|12029.3|12028.3|12026.3|6
1718650800000|2024-06-17 19:00:00|12030.8|12028.8|12033.8|12031.8|12034.8|12032.8|12029.8|12027.8|5
1718651100000|2024-06-17 19:05:00|12034.3|12032.3|12039.3|12037.3|12039.3|12037.3|12034.3|12032.3|27
1718651400000|2024-06-17 19:10:00|12039.8|12037.8|12040.3|12038.3|12041.3|12039.3|12037.8|12035.8|16
1718651700000|2024-06-17 19:15:00|12039.8|12037.8|12041.8|12039.8|12043.3|12041.3|12036.3|12034.3|61
1718652000000|2024-06-17 19:20:00|12041.3|12039.3|12039.3|12037.3|12041.3|12039.3|12038.3|12036.3|16
1718652300000|2024-06-17 19:25:00|12039.8|12037.8|12041.3|12039.3|12041.8|12039.8|12038.8|12036.8|16
1718652600000|2024-06-17 19:30:00|12041.8|12039.8|12039.8|12037.8|12042.3|12040.3|12038.8|12036.8|29
1718652900000|2024-06-17 19:35:00|12038.8|12036.8|12038.8|12036.8|12039.3|12037.3|12036.3|12034.3|28
1718653200000|2024-06-17 19:40:00|12039.3|12037.3|12040.3|12038.3|12042.3|12040.3|12038.3|12036.3|56
1718653500000|2024-06-17 19:45:00|12039.8|12037.8|12036.8|12034.8|12040.3|12038.3|12034.3|12032.3|43
1718653800000|2024-06-17 19:50:00|12036.3|12034.3|12034.3|12032.3|12039.3|12037.3|12031.8|12029.8|41
1718654100000|2024-06-17 19:55:00|12033.8|12031.8|12039.8|12033.8|12039.8|12035.8|12030.8|12028.8|53
1718654400000|2024-06-17 20:00:00|12041.4|12035.4|12036.1|12030.1|12041.4|12035.4|12035.5|12029.5|0
1718654700000|2024-06-17 20:05:00|12036.5|12030.5|12036.8|12030.8|12037.4|12031.4|12035.8|12029.8|0
1718655000000|2024-06-17 20:10:00|12036.7|12030.7|12038.4|12032.4|12038.7|12032.7|12036.5|12030.5|0
1718655300000|2024-06-17 20:15:00|12038.2|12032.2|12040.8|12034.8|12041.1|12035.1|12038.2|12032.2|0
1718655600000|2024-06-17 20:20:00|12040.6|12034.6|12041.1|12035.1|12041.4|12035.4|12040.4|12034.4|0
1718655900000|2024-06-17 20:25:00|12041.2|12035.2|12041.2|12035.2|12041.4|12035.4|12040.8|12034.8|0
1718656200000|2024-06-17 20:30:00|12041.1|12035.1|12041.1|12035.1|12041.4|12035.4|12040.8|12034.8|0
1718656500000|2024-06-17 20:35:00|12040.8|12034.8|12040.4|12034.4|12040.9|12034.9|12040.1|12034.1|0
1718656800000|2024-06-17 20:40:00|12040.6|12034.6|12041.1|12035.1|12041.4|12035.4|12040.4|12034.4|0
1718657100000|2024-06-17 20:45:00|12041.7|12035.7|12040.1|12034.1|12041.7|12035.7|12039.9|12033.9|0
1718657400000|2024-06-17 20:50:00|12039.9|12033.9|12040.2|12034.2|12040.4|12034.4|12039.5|12033.5|0
1718657700000|2024-06-17 20:55:00|12040.1|12034.1|12040.9|12034.9|12041.4|12035.4|12040.1|12034.1|0
1718658000000|2024-06-17 21:00:00|12040.8|12034.8|12040.8|12034.8|12041.1|12035.1|12040.8|12034.8|0
1718658300000|2024-06-17 21:05:00|12041.1|12035.1|12041.1|12035.1|12041.1|12035.1|12040.8|12034.8|0
1718658600000|2024-06-17 21:10:00|12040.6|12034.6|12040.9|12034.9|12040.9|12034.9|12040.4|12034.4|0
1718658900000|2024-06-17 21:15:00|12040.8|12034.8|12041.1|12035.1|12041.2|12035.2|12040.8|12034.8|0
1718659200000|2024-06-17 21:20:00|12041.2|12035.2|12041.2|12035.2|12041.2|12035.2|12041.1|12035.1|0
1718659500000|2024-06-17 21:25:00|12041.1|12035.1|12041.1|12035.1|12041.1|12035.1|12041.1|12035.1|0
1718659800000|2024-06-17 21:30:00|12041.2|12035.2|12041.2|12035.2|12041.2|12035.2|12041.1|12035.1|0
1718660100000|2024-06-17 21:35:00|12041.1|12035.1|12041.1|12035.1|12041.1|12035.1|12041.1|12035.1|0
1718660400000|2024-06-17 21:40:00|12040.9|12034.9|12041.1|12035.1|12041.1|12035.1|12040.8|12034.8|0
1718660700000|2024-06-17 21:45:00|12040.9|12034.9|12040.8|12034.8|12040.9|12034.9|12040.8|12034.8|0
1718661000000|2024-06-17 21:50:00|12040.9|12034.9|12040.8|12034.8|12041.1|12035.1|12040.8|12034.8|0
1718661300000|2024-06-17 21:55:00|12040.9|12034.9|12041.1|12035.1|12041.4|12035.4|12040.9|12034.9|0
1718661600000|2024-06-17 22:00:00|12042|12036|12045.7|12039.7|12045.7|12039.7|12040.8|12034.8|0
1718661900000|2024-06-17 22:05:00|12045.8|12039.8|12047.7|12041.7|12048|12042|12045.7|12039.7|0
1718662200000|2024-06-17 22:10:00|12048|12042|12046.9|12040.9|12048.6|12042.6|12046.6|12040.6|0
1718662500000|2024-06-17 22:15:00|12046.7|12040.7|12048.4|12042.4|12048.9|12042.9|12046.7|12040.7|0
1718662800000|2024-06-17 22:20:00|12048.3|12042.3|12049.7|12043.7|12049.7|12043.7|12048.1|12042.1|0
1718663100000|2024-06-17 22:25:00|12050|12044|12048.4|12042.4|12050|12044|12048.4|12042.4|0
1718663400000|2024-06-17 22:30:00|12048.3|12042.3|12046.6|12040.6|12048.5|12042.5|12046|12040|0
1718663700000|2024-06-17 22:35:00|12046.7|12040.7|12046|12040|12047.2|12041.2|12045.8|12039.8|0
1718664000000|2024-06-17 22:40:00|12046.1|12040.1|12047.3|12041.3|12047.6|12041.6|12046|12040|0
1718664300000|2024-06-17 22:45:00|12047.5|12041.5|12046.7|12040.7|12048.1|12042.1|12046.7|12040.7|0
1718664600000|2024-06-17 22:50:00|12046.9|12040.9|12046|12040|12047|12041|12046|12040|0
1718664900000|2024-06-17 22:55:00|12046.4|12040.4|12046.7|12040.7|12046.7|12040.7|12046.4|12040.4|0
1718665200000|2024-06-17 23:00:00|12047|12041|12046|12040|12047.6|12041.6|12046|12040|0
1718665500000|2024-06-17 23:05:00|12045.4|12039.4|12045.4|12039.4|12046|12040|12045.1|12039.1|0
1718665800000|2024-06-17 23:10:00|12045.5|12039.5|12044.4|12038.4|12045.7|12039.7|12044.4|12038.4|0
1718666100000|2024-06-17 23:15:00|12044.3|12038.3|12044.6|12038.6|12044.7|12038.7|12043.8|12037.8|0
1718666400000|2024-06-17 23:20:00|12044.7|12038.7|12048.1|12042.1|12049.4|12043.4|12044.4|12038.4|0
1718666700000|2024-06-17 23:25:00|12048.2|12042.2|12047.7|12041.7|12048.2|12042.2|12047.1|12041.1|0
1718667000000|2024-06-17 23:30:00|12047.5|12041.5|12048.7|12042.7|12048.8|12042.8|12047.5|12041.5|0
1718667300000|2024-06-17 23:35:00|12048.5|12042.5|12049|12043|12049.4|12043.4|12048.5|12042.5|0
1718667600000|2024-06-17 23:40:00|12048.8|12042.8|12047.7|12041.7|12049|12043|12047.4|12041.4|0
1718667900000|2024-06-17 23:45:00|12047.5|12041.5|12048.1|12042.1|12048.4|12042.4|12047|12041|0
1718668200000|2024-06-17 23:50:00|12048|12042|12047.5|12041.5|12048.2|12042.2|12047.2|12041.2|0
1718668500000|2024-06-17 23:55:00|12047.6|12041.6|12046.2|12040.2|12048.6|12042.6|12046.2|12040.2|0
1718668800000|2024-06-18 00:00:00|12046.5|12040.5|12048.4|12042.4|12048.4|12042.4|12044.2|12038.2|0
1718669100000|2024-06-18 00:05:00|12047.7|12041.7|12046.8|12040.8|12048.4|12042.4|12046.8|12040.8|0
1718669400000|2024-06-18 00:10:00|12046.6|12040.6|12045.4|12039.4|12046.8|12040.8|12045.1|12039.1|0
1718669700000|2024-06-18 00:15:00|12045.5|12039.5|12050.3|12044.3|12053.2|12047.2|12045.5|12039.5|0
1718670000000|2024-06-18 00:20:00|12051.7|12045.7|12050.3|12044.3|12051.7|12045.7|12050.3|12044.3|0
1718670300000|2024-06-18 00:25:00|12051.7|12045.7|12050.3|12044.3|12053.2|12047.2|12050.3|12044.3|0
1718670600000|2024-06-18 00:30:00|12050.2|12044.2|12047.4|12041.4|12050.2|12044.2|12044.5|12038.5|0
1718670900000|2024-06-18 00:35:00|12045.9|12039.9|12044.5|12038.5|12045.9|12039.9|12043|12037|0
1718671200000|2024-06-18 00:40:00|12045.9|12039.9|12048.9|12042.9|12048.9|12042.9|12044.5|12038.5|0
1718671500000|2024-06-18 00:45:00|12047.4|12041.4|12043.1|12037.1|12047.4|12041.4|12043.1|12037.1|0
1718671800000|2024-06-18 00:50:00|12044.5|12038.5|12044.5|12038.5|12044.5|12038.5|12043.1|12037.1|0
1718672100000|2024-06-18 00:55:00|12043.1|12037.1|12038.8|12032.8|12043.1|12037.1|12038.8|12032.8|0
1718672400000|2024-06-18 01:00:00|12037.3|12031.3|12037.3|12031.3|12038.7|12032.7|12035.9|12029.9|0
1718672700000|2024-06-18 01:05:00|12038.7|12032.7|12034.4|12028.4|12038.7|12032.7|12032.9|12026.9|0
1718673000000|2024-06-18 01:10:00|12032.9|12026.9|12034.3|12028.3|12034.4|12028.4|12032.9|12026.9|0
1718673300000|2024-06-18 01:15:00|12035.8|12029.8|12033|12027|12035.8|12029.8|12031.5|12025.5|0
1718673600000|2024-06-18 01:20:00|12032.3|12026.3|12030.1|12024.1|12032.3|12026.3|12028.6|12022.6|0
1718673900000|2024-06-18 01:25:00|12031.5|12025.5|12031.5|12025.5|12031.6|12025.6|12030.1|12024.1|0
1718674200000|2024-06-18 01:30:00|12031.6|12025.6|12034.5|12028.5|12035.9|12029.9|12031.6|12025.6|0
1718674500000|2024-06-18 01:35:00|12034.4|12028.4|12033|12027|12034.4|12028.4|12031.6|12025.6|0
1718674800000|2024-06-18 01:40:00|12031.5|12025.5|12028.7|12022.7|12033|12027|12028.7|12022.7|0
1718675100000|2024-06-18 01:45:00|12030.1|12024.1|12028.6|12022.6|12031.6|12025.6|12028.6|12022.6|0
1718675400000|2024-06-18 01:50:00|12028.7|12022.7|12030.1|12024.1|12032.9|12026.9|12028.6|12022.6|0
1718675700000|2024-06-18 01:55:00|12028.7|12022.7|12025.8|12019.8|12028.7|12022.7|12024.3|12018.3|0
1718676300000|2024-06-18 02:05:00|12027.3|12021.3|12027.3|12021.3|12028.7|12022.7|12027.3|12021.3|0
1718676600000|2024-06-18 02:10:00|12028.7|12022.7|12028.7|12022.7|12031.6|12025.6|12027.3|12021.3|0
1718676900000|2024-06-18 02:15:00|12027.3|12021.3|12028.7|12022.7|12028.7|12022.7|12027.3|12021.3|0
1718677200000|2024-06-18 02:20:00|12027.3|12021.3|12028.7|12022.7|12028.7|12022.7|12027.3|12021.3|0
1718677500000|2024-06-18 02:25:00|12030.1|12024.1|12028.7|12022.7|12030.2|12024.2|12028.7|12022.7|0
1718677800000|2024-06-18 02:30:00|12030.1|12024.1|12030.1|12024.1|12030.1|12024.1|12028.7|12022.7|0
1718678100000|2024-06-18 02:35:00|12030.2|12024.2|12031.6|12025.6|12031.6|12025.6|12030.1|12024.1|0
1718678400000|2024-06-18 02:40:00|12030.1|12024.1|12030.1|12024.1|12031.6|12025.6|12029.4|12023.4|0
1718678700000|2024-06-18 02:45:00|12029.4|12023.4|12030.1|12024.1|12030.1|12024.1|12028.7|12022.7|0
1718679000000|2024-06-18 02:50:00|12030.8|12024.8|12030.1|12024.1|12031.5|12025.5|12030.1|12024.1|0
1718679300000|2024-06-18 02:55:00|12031.5|12025.5|12033|12027|12033|12027|12031.5|12025.5|0
1718679600000|2024-06-18 03:00:00|12031.6|12025.6|12030.1|12024.1|12031.6|12025.6|12030.1|12024.1|0
1718679900000|2024-06-18 03:05:00|12030.2|12024.2|12030.2|12024.2|12030.2|12024.2|12030.1|12024.1|0
1718680200000|2024-06-18 03:10:00|12031.6|12025.6|12031.6|12025.6|12033.1|12027.1|12031.6|12025.6|0
1718680800000|2024-06-18 03:20:00|12033|12027|12033|12027|12033.1|12027.1|12031.6|12025.6|0
1718681100000|2024-06-18 03:25:00|12033.1|12027.1|12031.6|12025.6|12033.1|12027.1|12031.6|12025.6|0
1718681400000|2024-06-18 03:30:00|12030.2|12024.2|12028.7|12022.7|12031.6|12025.6|12028.7|12022.7|0
1718681700000|2024-06-18 03:35:00|12030.2|12024.2|12030.2|12024.2|12030.2|12024.2|12028.7|12022.7|0
1718682000000|2024-06-18 03:40:00|12031.6|12025.6|12030.2|12024.2|12031.6|12025.6|12028.7|12022.7|0
1718682300000|2024-06-18 03:45:00|12029.4|12023.4|12030.1|12024.1|12030.2|12024.2|12028.7|12022.7|0
1718682600000|2024-06-18 03:50:00|12030.2|12024.2|12031.6|12025.6|12031.6|12025.6|12030.1|12024.1|0
1718683200000|2024-06-18 04:00:00|12033|12027|12034.5|12028.5|12034.5|12028.5|12031.6|12025.6|0
1718683500000|2024-06-18 04:05:00|12033|12027|12034.5|12028.5|12034.5|12028.5|12033|12027|0
1718683800000|2024-06-18 04:10:00|12033.7|12027.7|12033|12027|12033.7|12027.7|12033|12027|0
1718684100000|2024-06-18 04:15:00|12034.4|12028.4|12033|12027|12034.4|12028.4|12033|12027|0
1718684400000|2024-06-18 04:20:00|12032.3|12026.3|12031.5|12025.5|12033|12027|12031.5|12025.5|0
1718684700000|2024-06-18 04:25:00|12030.1|12024.1|12031.5|12025.5|12031.5|12025.5|12030.1|12024.1|0
1718685000000|2024-06-18 04:30:00|12030.1|12024.1|12028.6|12022.6|12030.1|12024.1|12028.6|12022.6|0
1718685300000|2024-06-18 04:35:00|12028.7|12022.7|12030.1|12024.1|12030.1|12024.1|12028.6|12022.6|0
1718685600000|2024-06-18 04:40:00|12031.5|12025.5|12030.1|12024.1|12031.5|12025.5|12030.1|12024.1|0
1718685900000|2024-06-18 04:45:00|12028.7|12022.7|12028.7|12022.7|12028.7|12022.7|12028.7|12022.7|0
1718686500000|2024-06-18 04:55:00|12027.3|12021.3|12030.8|12024.8|12031.5|12025.5|12025.8|12019.8|0
1718686800000|2024-06-18 05:00:00|12030.1|12024.1|12028.6|12022.6|12030.1|12024.1|12027.2|12021.2|0
1718687100000|2024-06-18 05:05:00|12028.7|12022.7|12031.5|12025.5|12031.5|12025.5|12028.7|12022.7|0
1718687400000|2024-06-18 05:10:00|12030.1|12024.1|12031.5|12025.5|12031.5|12025.5|12030.1|12024.1|0
1718687700000|2024-06-18 05:15:00|12033|12027|12033|12027|12033|12027|12033|12027|0
1718688000000|2024-06-18 05:20:00|12034.4|12028.4|12033|12027|12034.4|12028.4|12033|12027|0
1718688300000|2024-06-18 05:25:00|12034.4|12028.4|12035.9|12029.9|12035.9|12029.9|12034.4|12028.4|0
1718688600000|2024-06-18 05:30:00|12037.2|12031.2|12035.8|12029.8|12037.3|12031.3|12035.8|12029.8|0
1718688900000|2024-06-18 05:35:00|12037.3|12031.3|12040.1|12034.1|12043|12037|12036.5|12030.5|0
1718689200000|2024-06-18 05:40:00|12041.5|12035.5|12038.7|12032.7|12041.5|12035.5|12038.7|12032.7|0
1718689500000|2024-06-18 05:45:00|12040.1|12034.1|12041.6|12035.6|12041.6|12035.6|12040.1|12034.1|0
1718689800000|2024-06-18 05:50:00|12040.2|12034.2|12044.5|12038.5|12044.5|12038.5|12040.2|12034.2|0
1718690100000|2024-06-18 05:55:00|12043.5|12037.5|12042.5|12036.5|12043.5|12037.5|12042.5|12036.5|0
1718690400000|2024-06-18 06:00:00|12056.1|12054.1|12054.1|12052.1|12056.6|12054.6|12053.6|12051.6|295
1718690700000|2024-06-18 06:05:00|12053.6|12051.6|12054.1|12052.1|12055.1|12053.1|12052.1|12050.1|4
1718691000000|2024-06-18 06:10:00|12055.1|12053.1|12048.1|12046.1|12055.1|12053.1|12048.1|12046.1|10
1718691300000|2024-06-18 06:15:00|12047.6|12045.6|12054.1|12052.1|12054.1|12052.1|12047.6|12045.6|86
1718691600000|2024-06-18 06:20:00|12054.6|12052.6|12059.6|12057.6|12059.6|12057.6|12054.6|12052.6|110
1718691900000|2024-06-18 06:25:00|12060.1|12058.1|12059.6|12057.6|12061.1|12059.1|12054.6|12052.6|2258
1718692200000|2024-06-18 06:30:00|12059.1|12057.1|12061.1|12059.1|12061.6|12059.6|12057.6|12055.6|325
1718692500000|2024-06-18 06:35:00|12061.6|12059.6|12058.1|12056.1|12063.1|12061.1|12058.1|12056.1|348
1718692800000|2024-06-18 06:40:00|12057.6|12055.6|12062.6|12060.6|12063.1|12061.1|12056.1|12054.1|137
1718693100000|2024-06-18 06:45:00|12062.1|12060.1|12060.1|12058.1|12062.6|12060.6|12059.1|12057.1|252
1718693400000|2024-06-18 06:50:00|12058.1|12056.1|12052.1|12050.1|12059.1|12057.1|12052.1|12050.1|45
1718693700000|2024-06-18 06:55:00|12051.6|12049.6|12054.1|12052.1|12056.1|12054.1|12051.6|12049.6|62
1718694000000|2024-06-18 07:00:00|12053.1|12051.1|12045.1|12043.1|12060.6|12058.6|12043.6|12041.6|659
1718694300000|2024-06-18 07:05:00|12044.6|12042.6|12033.1|12031.1|12048.1|12046.1|12029.6|12027.6|255
1718694600000|2024-06-18 07:10:00|12034.1|12032.1|12049.1|12047.1|12049.1|12047.1|12030.1|12028.1|203
1718694900000|2024-06-18 07:15:00|12050.1|12048.1|12036.6|12034.6|12050.6|12048.6|12031.1|12029.1|190
1718695200000|2024-06-18 07:20:00|12037.1|12035.1|12026.6|12024.6|12040.1|12038.1|12026.1|12024.1|170
1718695500000|2024-06-18 07:25:00|12027.6|12025.6|12021.1|12019.1|12030.1|12028.1|12020.6|12018.6|349
1718695800000|2024-06-18 07:30:00|12021.6|12019.6|12024.1|12022.1|12025.6|12023.6|12018.1|12016.1|268
1718696100000|2024-06-18 07:35:00|12024.6|12022.6|12022.1|12020.1|12025.6|12023.6|12020.6|12018.6|1074
1718696400000|2024-06-18 07:40:00|12022.3|12020.3|12025.3|12023.3|12026.8|12024.8|12018.3|12016.3|173
1718696700000|2024-06-18 07:45:00|12025.8|12023.8|12018.8|12016.8|12030.8|12028.8|12018.8|12016.8|165
1718697000000|2024-06-18 07:50:00|12019.3|12017.3|12012.3|12010.3|12022.8|12020.8|12011.8|12009.8|552
1718697300000|2024-06-18 07:55:00|12011.8|12009.8|12007.8|12005.8|12014.3|12012.3|12006.8|12004.8|8010
1718697600000|2024-06-18 08:00:00|12007.3|12005.3|12002.3|12000.3|12010.8|12008.8|12002.3|12000.3|234
1718697900000|2024-06-18 08:05:00|12002.8|12000.8|12000.8|11998.8|12003.3|12001.3|11998.8|11996.8|942
1718698200000|2024-06-18 08:10:00|12001.8|11999.8|11999.3|11997.3|12002.8|12000.8|11997.3|11995.3|2016
1718698500000|2024-06-18 08:15:00|11999.8|11997.8|12000.3|11998.3|12002.3|12000.3|11996.3|11994.3|1692
1718698800000|2024-06-18 08:20:00|11999.8|11997.8|11997.8|11995.8|12004.3|12002.3|11996.8|11994.8|603
1718699100000|2024-06-18 08:25:00|11997.3|11995.3|12000.3|11998.3|12003.8|12001.8|11996.8|11994.8|3405
1718699400000|2024-06-18 08:30:00|12000.8|11998.8|12009.8|12007.8|12011.8|12009.8|12000.3|11998.3|666
1718699700000|2024-06-18 08:35:00|12008.8|12006.8|12004.3|12002.3|12008.8|12006.8|12000.8|11998.8|333
1718700000000|2024-06-18 08:40:00|12003.3|12001.3|12008.3|12006.3|12009.3|12007.3|12001.8|11999.8|582
1718700300000|2024-06-18 08:45:00|12008.8|12006.8|12007.8|12005.8|12013.3|12011.3|12006.3|12004.3|437
1718700600000|2024-06-18 08:50:00|12008.3|12006.3|12017.3|12015.3|12018.3|12016.3|12007.8|12005.8|313
1718700900000|2024-06-18 08:55:00|12017.8|12015.8|12014.3|12012.3|12020.3|12018.3|12012.3|12010.3|470
1718701200000|2024-06-18 09:00:00|12014.8|12012.8|12022.3|12020.3|12024.8|12022.8|12013.8|12011.8|371
1718701500000|2024-06-18 09:05:00|12022.8|12020.8|12022.3|12020.3|12024.8|12022.8|12019.3|12017.3|268
1718701800000|2024-06-18 09:10:00|12022.8|12020.8|12026.8|12024.8|12027.8|12025.8|12021.3|12019.3|2345
1718702100000|2024-06-18 09:15:00|12027.3|12025.3|12019.3|12017.3|12028.8|12026.8|12017.3|12015.3|888
1718702400000|2024-06-18 09:20:00|12019.8|12017.8|12024.8|12022.8|12027.8|12025.8|12017.8|12015.8|392
1718702700000|2024-06-18 09:25:00|12025.3|12023.3|12015.8|12013.8|12026.3|12024.3|12015.8|12013.8|827
1718703000000|2024-06-18 09:30:00|12016.3|12014.3|12013.8|12011.8|12021.3|12019.3|12012.8|12010.8|261
1718703300000|2024-06-18 09:35:00|12014.3|12012.3|12018.3|12016.3|12020.3|12018.3|12013.3|12011.3|270
1718703600000|2024-06-18 09:40:00|12017.8|12015.8|12025.8|12023.8|12026.8|12024.8|12016.3|12014.3|274
1718703900000|2024-06-18 09:45:00|12025.3|12023.3|12032.8|12030.8|12032.8|12030.8|12025.3|12023.3|116
1718704200000|2024-06-18 09:50:00|12032.3|12030.3|12028.3|12026.3|12032.8|12030.8|12026.3|12024.3|168
1718704500000|2024-06-18 09:55:00|12027.8|12025.8|12024.3|12022.3|12029.8|12027.8|12022.3|12020.3|1182
1718704800000|2024-06-18 10:00:00|12023.8|12021.8|12024.3|12022.3|12030.8|12028.8|12022.8|12020.8|186
1718705100000|2024-06-18 10:05:00|12024.8|12022.8|12024.3|12022.3|12027.8|12025.8|12022.8|12020.8|132
1718705400000|2024-06-18 10:10:00|12023.8|12021.8|12017.8|12015.8|12023.8|12021.8|12015.3|12013.3|124
1718705700000|2024-06-18 10:15:00|12017.3|12015.3|12022.8|12020.8|12024.3|12022.3|12017.3|12015.3|243
1718706000000|2024-06-18 10:20:00|12022.3|12020.3|12024.8|12022.8|12024.8|12022.8|12019.8|12017.8|748
1718706300000|2024-06-18 10:25:00|12025.8|12023.8|12028.3|12026.3|12028.3|12026.3|12022.3|12020.3|1514
1718706600000|2024-06-18 10:30:00|12027.8|12025.8|12028.3|12026.3|12033.8|12031.8|12027.3|12025.3|170
1718706900000|2024-06-18 10:35:00|12027.8|12025.8|12028.3|12026.3|12031.8|12029.8|12027.8|12025.8|1623
1718707200000|2024-06-18 10:40:00|12028.8|12026.8|12030.3|12028.3|12032.8|12030.8|12028.3|12026.3|119
1718707500000|2024-06-18 10:45:00|12029.8|12027.8|12026.3|12024.3|12030.8|12028.8|12024.3|12022.3|407
1718707800000|2024-06-18 10:50:00|12025.8|12023.8|12028.3|12026.3|12030.8|12028.8|12025.3|12023.3|767
1718708100000|2024-06-18 10:55:00|12028.8|12026.8|12030.8|12028.8|12032.3|12030.3|12028.8|12026.8|2817
1718708400000|2024-06-18 11:00:00|12031.3|12029.3|12022.3|12020.3|12033.3|12031.3|12021.3|12019.3|298
1718708700000|2024-06-18 11:05:00|12021.8|12019.8|12019.3|12017.3|12022.8|12020.8|12016.8|12014.8|258
1718709000000|2024-06-18 11:10:00|12018.8|12016.8|12015.8|12013.8|12018.8|12016.8|12012.8|12010.8|1695
1718709300000|2024-06-18 11:15:00|12015.3|12013.3|12015.8|12013.8|12018.3|12016.3|12012.8|12010.8|1492
1718709600000|2024-06-18 11:20:00|12016.3|12014.3|12015.8|12013.8|12016.8|12014.8|12013.3|12011.3|129
1718709900000|2024-06-18 11:25:00|12015.3|12013.3|12008.3|12006.3|12015.8|12013.8|12006.8|12004.8|318
1718710200000|2024-06-18 11:30:00|12007.8|12005.8|12004.3|12002.3|12008.8|12006.8|12004.3|12002.3|76
1718710500000|2024-06-18 11:35:00|12004.8|12002.8|12005.3|12003.3|12007.8|12005.8|12001.3|11999.3|176
1718710800000|2024-06-18 11:40:00|12007.3|12005.3|12012.8|12010.8|12012.8|12010.8|12003.8|12001.8|156
1718711100000|2024-06-18 11:45:00|12013.8|12011.8|12016.8|12014.8|12016.8|12014.8|12011.8|12009.8|2900
1718711400000|2024-06-18 11:50:00|12017.3|12015.3|12017.8|12015.8|12019.8|12017.8|12014.8|12012.8|244
1718711700000|2024-06-18 11:55:00|12018.8|12016.8|12021.3|12019.3|12021.8|12019.8|12018.3|12016.3|433
1718712000000|2024-06-18 12:00:00|12020.8|12018.8|12022.3|12020.3|12022.8|12020.8|12017.8|12015.8|106
1718712300000|2024-06-18 12:05:00|12022.8|12020.8|12026.3|12024.3|12027.8|12025.8|12022.8|12020.8|113
1718712600000|2024-06-18 12:10:00|12027.8|12025.8|12027.8|12025.8|12029.8|12027.8|12026.3|12024.3|126
1718712900000|2024-06-18 12:15:00|12027.3|12025.3|12028.8|12026.8|12034.8|12032.8|12026.8|12024.8|396
1718713200000|2024-06-18 12:20:00|12029.3|12027.3|12033.8|12031.8|12034.8|12032.8|12026.8|12024.8|729
1718713500000|2024-06-18 12:25:00|12033.3|12031.3|12036.3|12034.3|12037.8|12035.8|12030.8|12028.8|568
1718713800000|2024-06-18 12:30:00|12038.3|12036.3|12023.3|12021.3|12043.8|12041.8|12020.8|12018.8|1017
1718714100000|2024-06-18 12:35:00|12023.8|12021.8|12019.3|12017.3|12024.3|12022.3|12013.8|12011.8|360
1718714400000|2024-06-18 12:40:00|12018.8|12016.8|12014.8|12012.8|12020.3|12018.3|12013.3|12011.3|131
1718714700000|2024-06-18 12:45:00|12015.3|12013.3|12030.8|12028.8|12031.8|12029.8|12014.8|12012.8|147
1718715000000|2024-06-18 12:50:00|12030.3|12028.3|12037.8|12035.8|12037.8|12035.8|12027.8|12025.8|342
1718715300000|2024-06-18 12:55:00|12037.3|12035.3|12029.3|12027.3|12037.3|12035.3|12028.8|12026.8|65
1718715600000|2024-06-18 13:00:00|12030.3|12028.3|12023.3|12021.3|12030.8|12028.8|12021.3|12019.3|2711
1718715900000|2024-06-18 13:05:00|12022.8|12020.8|12020.8|12018.8|12023.3|12021.3|12017.3|12015.3|926
1718716200000|2024-06-18 13:10:00|12021.3|12019.3|12025.3|12023.3|12025.8|12023.8|12017.3|12015.3|268
1718716500000|2024-06-18 13:15:00|12024.8|12022.8|12031.3|12029.3|12033.3|12031.3|12024.3|12022.3|164
1718716800000|2024-06-18 13:20:00|12031.8|12029.8|12035.3|12033.3|12035.8|12033.8|12029.3|12027.3|1179
1718717100000|2024-06-18 13:25:00|12034.8|12032.8|12033.8|12031.8|12035.3|12033.3|12031.8|12029.8|852
1718717400000|2024-06-18 13:30:00|12034.3|12032.3|12034.3|12032.3|12035.8|12033.8|12029.3|12027.3|679
1718717700000|2024-06-18 13:35:00|12033.8|12031.8|12038.8|12036.8|12039.8|12037.8|12030.8|12028.8|1412
1718718000000|2024-06-18 13:40:00|12038.3|12036.3|12034.8|12032.8|12045.8|12043.8|12031.8|12029.8|647
1718718300000|2024-06-18 13:45:00|12035.3|12033.3|12033.8|12031.8|12035.3|12033.3|12026.8|12024.8|1948
1718718600000|2024-06-18 13:50:00|12034.8|12032.8|12034.8|12032.8|12038.3|12036.3|12030.8|12028.8|419
1718718900000|2024-06-18 13:55:00|12034.3|12032.3|12015.8|12013.8|12034.8|12032.8|12015.3|12013.3|1321
1718719200000|2024-06-18 14:00:00|12015.3|12013.3|12021.8|12019.8|12025.3|12023.3|12015.3|12013.3|230
1718719500000|2024-06-18 14:05:00|12021.3|12019.3|12013.3|12011.3|12021.3|12019.3|12011.3|12009.3|202
1718719800000|2024-06-18 14:10:00|12012|12010|12010.5|12008.5|12013.5|12011.5|12008.5|12006.5|904
1718720100000|2024-06-18 14:15:00|12011|12009|12021.5|12019.5|12022|12020|12010.5|12008.5|356
1718720400000|2024-06-18 14:20:00|12021|12019|12020.5|12018.5|12026.5|12024.5|12019.5|12017.5|611
1718720700000|2024-06-18 14:25:00|12019.5|12017.5|12031|12029|12032.5|12030.5|12019.5|12017.5|225
1718721000000|2024-06-18 14:30:00|12031.5|12029.5|12039|12037|12039.5|12037.5|12027|12025|373
1718721300000|2024-06-18 14:35:00|12038.5|12036.5|12042.5|12040.5|12043|12041|12034.5|12032.5|1529
1718721600000|2024-06-18 14:40:00|12042|12040|12041|12039|12044.5|12042.5|12038.5|12036.5|809
1718721900000|2024-06-18 14:45:00|12040.5|12038.5|12044|12042|12045.5|12043.5|12039.5|12037.5|493
1718722200000|2024-06-18 14:50:00|12043.5|12041.5|12040.5|12038.5|12044.5|12042.5|12037.5|12035.5|334
1718722500000|2024-06-18 14:55:00|12041|12039|12039.5|12037.5|12043.5|12041.5|12034.5|12032.5|349
1718722800000|2024-06-18 15:00:00|12040|12038|12034.5|12032.5|12042|12040|12033.5|12031.5|3665
1718723100000|2024-06-18 15:05:00|12034|12032|12039|12037|12039.5|12037.5|12032.5|12030.5|272
1718723400000|2024-06-18 15:10:00|12038.5|12036.5|12040.5|12038.5|12042|12040|12037.5|12035.5|1680
1718723700000|2024-06-18 15:15:00|12040|12038|12038.5|12036.5|12043.5|12041.5|12037.5|12035.5|823
1718724000000|2024-06-18 15:20:00|12038|12036|12042.5|12040.5|12043.5|12041.5|12036.5|12034.5|867
1718724300000|2024-06-18 15:25:00|12043|12041|12045.5|12043.5|12047|12045|12039.5|12037.5|1978
1718724600000|2024-06-18 15:30:00|12043.5|12041.5|12048|12046|12050|12048|12043.5|12041.5|1508
1718724900000|2024-06-18 15:35:00|12048.5|12046.5|12051.5|12049.5|12055.5|12053.5|12048.5|12046.5|268
1718725200000|2024-06-18 15:40:00|12052|12050|12052|12050|12052.5|12050.5|12050.5|12048.5|158
1718725500000|2024-06-18 15:45:00|12053.5|12051.5|12055.5|12053.5|12056.5|12054.5|12053|12051|90
1718725800000|2024-06-18 15:50:00|12056|12054|12058.5|12056.5|12059.5|12057.5|12056|12054|96
1718726100000|2024-06-18 15:55:00|12059|12057|12062|12060|12062.5|12060.5|12056.5|12054.5|50
1718726400000|2024-06-18 16:00:00|12061.5|12059.5|12065.5|12063.5|12065.5|12063.5|12061.5|12059.5|68
1718726700000|2024-06-18 16:05:00|12067|12065|12069.5|12067.5|12071|12069|12066.5|12064.5|841
1718727000000|2024-06-18 16:10:00|12070|12068|12064|12062|12070.5|12068.5|12064|12062|54
1718727300000|2024-06-18 16:15:00|12064.5|12062.5|12063|12061|12066.5|12064.5|12062|12060|80
1718727600000|2024-06-18 16:20:00|12062.5|12060.5|12064.5|12062.5|12064.5|12062.5|12062|12060|66
1718727900000|2024-06-18 16:25:00|12063.5|12061.5|12060.5|12058.5|12064.5|12062.5|12060.5|12058.5|144
1718728200000|2024-06-18 16:30:00|12061|12059|12058.5|12056.5|12061.5|12059.5|12057.5|12055.5|52
1718728500000|2024-06-18 16:35:00|12059|12057|12060.5|12058.5|12061|12059|12057.5|12055.5|94
1718728800000|2024-06-18 16:40:00|12061|12059|12061|12059|12063.5|12061.5|12060.5|12058.5|36
1718729100000|2024-06-18 16:45:00|12061.5|12059.5|12060.5|12058.5|12061.5|12059.5|12058.5|12056.5|43
1718729400000|2024-06-18 16:50:00|12061|12059|12061.5|12059.5|12064.5|12062.5|12061|12059|212
1718729700000|2024-06-18 16:55:00|12062|12060|12067.5|12065.5|12069|12067|12062|12060|118
1718730000000|2024-06-18 17:00:00|12066.5|12064.5|12065|12063|12068.5|12066.5|12062.5|12060.5|246
1718730300000|2024-06-18 17:05:00|12064.5|12062.5|12065|12063|12065.5|12063.5|12061.5|12059.5|11
1718730600000|2024-06-18 17:10:00|12064.5|12062.5|12063|12061|12064.5|12062.5|12060.5|12058.5|20
1718730900000|2024-06-18 17:15:00|12062.5|12060.5|12065.5|12063.5|12066|12064|12061|12059|32
1718731200000|2024-06-18 17:20:00|12065|12063|12064|12062|12068|12066|12064|12062|16
1718731500000|2024-06-18 17:25:00|12065.5|12063.5|12065|12063|12066.5|12064.5|12064.5|12062.5|30
1718731800000|2024-06-18 17:30:00|12064.5|12062.5|12062|12060|12065|12063|12060.5|12058.5|10
1718732100000|2024-06-18 17:35:00|12061.5|12059.5|12063|12061|12064|12062|12061.5|12059.5|11
1718732400000|2024-06-18 17:40:00|12062.5|12060.5|12061|12059|12063|12061|12060|12058|20
1718732700000|2024-06-18 17:45:00|12061.5|12059.5|12063|12061|12063|12061|12060.5|12058.5|6
1718733000000|2024-06-18 17:50:00|12063.5|12061.5|12060|12058|12064.5|12062.5|12059.5|12057.5|18
1718733300000|2024-06-18 17:55:00|12060.5|12058.5|12060.5|12058.5|12061|12059|12058.5|12056.5|28
1718733600000|2024-06-18 18:00:00|12060|12058|12053|12051|12060.5|12058.5|12048|12046|19
1718733900000|2024-06-18 18:05:00|12053.5|12051.5|12056|12054|12058|12056|12053.5|12051.5|9
1718734200000|2024-06-18 18:10:00|12056.5|12054.5|12057|12055|12059.5|12057.5|12056.5|12054.5|16
1718734500000|2024-06-18 18:15:00|12056.5|12054.5|12055.5|12053.5|12057|12055|12053|12051|18
1718734800000|2024-06-18 18:20:00|12055|12053|12055.5|12053.5|12058.5|12056.5|12055|12053|24
1718735100000|2024-06-18 18:25:00|12055|12053|12057|12055|12059.5|12057.5|12053.5|12051.5|10
1718735400000|2024-06-18 18:30:00|12056.5|12054.5|12056.5|12054.5|12058|12056|12055.5|12053.5|11
1718735700000|2024-06-18 18:35:00|12056|12054|12054.5|12052.5|12056.5|12054.5|12053.5|12051.5|14
1718736000000|2024-06-18 18:40:00|12054|12052|12053|12051|12055.5|12053.5|12053|12051|93
1718736300000|2024-06-18 18:45:00|12052.5|12050.5|12053|12051|12054|12052|12052.5|12050.5|8
1718736600000|2024-06-18 18:50:00|12053.5|12051.5|12053|12051|12055|12053|12051.5|12049.5|8
1718736900000|2024-06-18 18:55:00|12053.5|12051.5|12053|12051|12054|12052|12050.5|12048.5|166
1718737200000|2024-06-18 19:00:00|12052.5|12050.5|12048|12046|12054|12052|12047|12045|40
1718737500000|2024-06-18 19:05:00|12047.5|12045.5|12048|12046|12048|12046|12045|12043|28
1718737800000|2024-06-18 19:10:00|12048.5|12046.5|12048.5|12046.5|12049.5|12047.5|12045.5|12043.5|22
1718738100000|2024-06-18 19:15:00|12048|12046|12047.5|12045.5|12049|12047|12047|12045|115
1718738400000|2024-06-18 19:20:00|12048|12046|12050.5|12048.5|12051|12049|12047.5|12045.5|14
1718738700000|2024-06-18 19:25:00|12050|12048|12051|12049|12053|12051|12049.5|12047.5|33
1718739000000|2024-06-18 19:30:00|12051.5|12049.5|12053.5|12051.5|12053.5|12051.5|12048.5|12046.5|13
1718739300000|2024-06-18 19:35:00|12054|12052|12054.5|12052.5|12054.5|12052.5|12052.5|12050.5|44
1718739600000|2024-06-18 19:40:00|12054|12052|12055|12053|12057|12055|12054|12052|34
1718739900000|2024-06-18 19:45:00|12055.5|12053.5|12054.5|12052.5|12057|12055|12053.5|12051.5|45
1718740200000|2024-06-18 19:50:00|12055|12053|12063|12061|12063|12061|12054.5|12052.5|31
1718740500000|2024-06-18 19:55:00|12062.5|12060.5|12062.3|12056.3|12065|12063|12059|12055.5|113
1718740800000|2024-06-18 20:00:00|12065.7|12059.7|12062.8|12056.8|12066.3|12060.3|12060.4|12054.4|0
1718741100000|2024-06-18 20:05:00|12062.7|12056.7|12065.4|12059.4|12065.4|12059.4|12061.8|12055.8|0
1718741400000|2024-06-18 20:10:00|12065.2|12059.2|12066.3|12060.3|12067.1|12061.1|12064.7|12058.7|0
1718741700000|2024-06-18 20:15:00|12066.2|12060.2|12065|12059|12066.6|12060.6|12064.7|12058.7|0
1718742000000|2024-06-18 20:20:00|12065.2|12059.2|12065.7|12059.7|12065.7|12059.7|12065|12059|0
1718742300000|2024-06-18 20:25:00|12065.9|12059.9|12066.3|12060.3|12066.3|12060.3|12065.7|12059.7|0
1718742600000|2024-06-18 20:30:00|12066.2|12060.2|12065.7|12059.7|12066.5|12060.5|12065.7|12059.7|0
1718742900000|2024-06-18 20:35:00|12065.9|12059.9|12065.7|12059.7|12066.3|12060.3|12065.4|12059.4|0
1718743200000|2024-06-18 20:40:00|12065.6|12059.6|12065.4|12059.4|12065.7|12059.7|12065|12059|0
1718743500000|2024-06-18 20:45:00|12065.6|12059.6|12065|12059|12065.7|12059.7|12064.7|12058.7|0
1718743800000|2024-06-18 20:50:00|12065.2|12059.2|12065.4|12059.4|12066|12060|12065|12059|0
1718744100000|2024-06-18 20:55:00|12065.6|12059.6|12065.7|12059.7|12066.2|12060.2|12065|12059|0
1718744400000|2024-06-18 21:00:00|12065.6|12059.6|12065.7|12059.7|12065.7|12059.7|12065.4|12059.4|0
1718744700000|2024-06-18 21:05:00|12065.8|12059.8|12065.7|12059.7|12066.2|12060.2|12065.7|12059.7|0
1718745000000|2024-06-18 21:10:00|12065.9|12059.9|12065.7|12059.7|12065.9|12059.9|12065.6|12059.6|0
1718745300000|2024-06-18 21:15:00|12065.6|12059.6|12065.6|12059.6|12065.6|12059.6|12065.6|12059.6|0
1718745600000|2024-06-18 21:20:00|12065.4|12059.4|12065.3|12059.3|12065.4|12059.4|12065|12059|0
1718745900000|2024-06-18 21:25:00|12065.2|12059.2|12065|12059|12065.3|12059.3|12064.7|12058.7|0
1718746200000|2024-06-18 21:30:00|12065.3|12059.3|12064.7|12058.7|12065.3|12059.3|12064.7|12058.7|0
1718746500000|2024-06-18 21:35:00|12064.9|12058.9|12064.9|12058.9|12065.3|12059.3|12064.7|12058.7|0
1718746800000|2024-06-18 21:40:00|12065.3|12059.3|12065.6|12059.6|12065.6|12059.6|12065.3|12059.3|0
1718747400000|2024-06-18 21:50:00|12065.2|12059.2|12065.3|12059.3|12065.3|12059.3|12064.9|12058.9|0
1718747700000|2024-06-18 21:55:00|12065.2|12059.2|12065.7|12059.7|12065.9|12059.9|12065.2|12059.2|0
1718748000000|2024-06-18 22:00:00|12066|12060|12067.6|12061.6|12068.2|12062.2|12064.4|12058.4|0
1718748300000|2024-06-18 22:05:00|12067.8|12061.8|12067.1|12061.1|12067.8|12061.8|12067.1|12061.1|0
1718748600000|2024-06-18 22:10:00|12067.5|12061.5|12068.1|12062.1|12068.1|12062.1|12067.5|12061.5|0
1718748900000|2024-06-18 22:15:00|12067.8|12061.8|12068.1|12062.1|12068.1|12062.1|12067.8|12061.8|0
1718749200000|2024-06-18 22:20:00|12068.7|12062.7|12068.4|12062.4|12068.7|12062.7|12068.1|12062.1|0
1718749500000|2024-06-18 22:25:00|12068.1|12062.1|12068.4|12062.4|12068.4|12062.4|12068.1|12062.1|0
1718749800000|2024-06-18 22:30:00|12068.2|12062.2|12070.7|12064.7|12070.9|12064.9|12068.1|12062.1|0
1718750100000|2024-06-18 22:35:00|12071|12065|12072.3|12066.3|12072.9|12066.9|12070.9|12064.9|0
1718750400000|2024-06-18 22:40:00|12072.4|12066.4|12072.1|12066.1|12072.6|12066.6|12071.3|12065.3|0
1718750700000|2024-06-18 22:45:00|12072.3|12066.3|12072.1|12066.1|12072.6|12066.6|12072.1|12066.1|0
1718751000000|2024-06-18 22:50:00|12072|12066|12072.1|12066.1|12072.3|12066.3|12071.6|12065.6|0
1718751300000|2024-06-18 22:55:00|12072.3|12066.3|12072.3|12066.3|12072.3|12066.3|12072.1|12066.1|0
1718751600000|2024-06-18 23:00:00|12072.1|12066.1|12071.3|12065.3|12072.1|12066.1|12070.7|12064.7|0
1718751900000|2024-06-18 23:05:00|12071.5|12065.5|12071.3|12065.3|12071.6|12065.6|12071|12065|0
1718752200000|2024-06-18 23:10:00|12071|12065|12070.2|12064.2|12071.6|12065.6|12070.2|12064.2|0
1718752500000|2024-06-18 23:15:00|12069.9|12063.9|12069.9|12063.9|12069.9|12063.9|12069.3|12063.3|0
1718752800000|2024-06-18 23:20:00|12069.6|12063.6|12069|12063|12069.9|12063.9|12068.6|12062.6|0
1718753100000|2024-06-18 23:25:00|12068.6|12062.6|12068.3|12062.3|12069|12063|12067.7|12061.7|0
1718753400000|2024-06-18 23:30:00|12068.1|12062.1|12067.7|12061.7|12068.3|12062.3|12067.7|12061.7|0
1718753700000|2024-06-18 23:35:00|12068|12062|12068|12062|12068.3|12062.3|12067|12061|0
1718754000000|2024-06-18 23:40:00|12068.3|12062.3|12068.6|12062.6|12068.6|12062.6|12068|12062|0
1718754300000|2024-06-18 23:45:00|12068.7|12062.7|12069|12063|12069|12063|12068.3|12062.3|0
1718754600000|2024-06-18 23:50:00|12068.6|12062.6|12069.3|12063.3|12069.3|12063.3|12068.6|12062.6|0
1718754900000|2024-06-18 23:55:00|12069|12063|12068.6|12062.6|12069.3|12063.3|12068.6|12062.6|0
1718755200000|2024-06-19 00:00:00|12068.3|12062.3|12067.3|12061.3|12069|12063|12067|12061|0
1718755500000|2024-06-19 00:05:00|12067.5|12061.5|12067.3|12061.3|12068|12062|12067|12061|0
1718755800000|2024-06-19 00:10:00|12067.2|12061.2|12066.4|12060.4|12067.3|12061.3|12066.4|12060.4|0
1718756100000|2024-06-19 00:15:00|12066.7|12060.7|12064.9|12058.9|12067.8|12061.8|12063.5|12057.5|0
1718756400000|2024-06-19 00:20:00|12064.2|12058.2|12057.8|12051.8|12064.2|12058.2|12055.6|12049.6|0
1718756700000|2024-06-19 00:25:00|12059.2|12053.2|12053.5|12047.5|12059.2|12053.2|12053.5|12047.5|0
1718757000000|2024-06-19 00:30:00|12054.9|12048.9|12053.5|12047.5|12054.9|12048.9|12052.1|12046.1|0
1718757300000|2024-06-19 00:35:00|12054.9|12048.9|12051.3|12045.3|12054.9|12048.9|12050.6|12044.6|0
1718757600000|2024-06-19 00:40:00|12052.1|12046.1|12053.5|12047.5|12053.5|12047.5|12052|12046|0
1718757900000|2024-06-19 00:45:00|12054.2|12048.2|12054.9|12048.9|12054.9|12048.9|12054.2|12048.2|0
1718758200000|2024-06-19 00:50:00|12053.5|12047.5|12050.7|12044.7|12053.5|12047.5|12050.6|12044.6|0
1718758500000|2024-06-19 00:55:00|12050.6|12044.6|12050.6|12044.6|12050.7|12044.7|12049.2|12043.2|0
1718758800000|2024-06-19 01:00:00|12049.2|12043.2|12050.6|12044.6|12050.6|12044.6|12049.2|12043.2|0
1718759400000|2024-06-19 01:10:00|12049.2|12043.2|12049.2|12043.2|12049.2|12043.2|12049.2|12043.2|0
1718759700000|2024-06-19 01:15:00|12050.6|12044.6|12050.6|12044.6|12050.6|12044.6|12049.2|12043.2|0
1718760000000|2024-06-19 01:20:00|12052|12046|12050.6|12044.6|12052.1|12046.1|12050.6|12044.6|0
1718760300000|2024-06-19 01:25:00|12049.2|12043.2|12050.6|12044.6|12050.6|12044.6|12049.2|12043.2|0
1718760600000|2024-06-19 01:30:00|12049.2|12043.2|12052|12046|12052|12046|12049.2|12043.2|0
1718760900000|2024-06-19 01:35:00|12052.1|12046.1|12052|12046|12052.1|12046.1|12052|12046|0
1718761200000|2024-06-19 01:40:00|12052.1|12046.1|12053.5|12047.5|12053.5|12047.5|12052|12046|0
1718761800000|2024-06-19 01:50:00|12052.1|12046.1|12052|12046|12052.1|12046.1|12052|12046|0
1718762100000|2024-06-19 01:55:00|12052.1|12046.1|12052.1|12046.1|12052.1|12046.1|12052.1|12046.1|0
1718762400000|2024-06-19 02:00:00|12053.5|12047.5|12053.5|12047.5|12053.5|12047.5|12052|12046|0
1718763300000|2024-06-19 02:15:00|12054.9|12048.9|12053.5|12047.5|12054.9|12048.9|12053.5|12047.5|0
1718764200000|2024-06-19 02:30:00|12055|12049|12055|12049|12055|12049|12055|12049|0
1718764500000|2024-06-19 02:35:00|12053.6|12047.6|12055|12049|12055|12049|12053.6|12047.6|0
1718764800000|2024-06-19 02:40:00|12053.5|12047.5|12053.5|12047.5|12053.6|12047.6|12053.5|12047.5|0
1718765100000|2024-06-19 02:45:00|12055|12049|12053.5|12047.5|12055|12049|12053.5|12047.5|0
1718765700000|2024-06-19 02:55:00|12052.1|12046.1|12052.1|12046.1|12052.1|12046.1|12052.1|12046.1|0
1718766900000|2024-06-19 03:15:00|12050.7|12044.7|12050.7|12044.7|12050.7|12044.7|12050.6|12044.6|0
1718767500000|2024-06-19 03:25:00|12050.6|12044.6|12050.7|12044.7|12050.7|12044.7|12050.6|12044.6|0
1718768400000|2024-06-19 03:40:00|12050.6|12044.6|12050.6|12044.6|12050.7|12044.7|12050.6|12044.6|0
1718769600000|2024-06-19 04:00:00|12050.7|12044.7|12050.7|12044.7|12050.7|12044.7|12050.7|12044.7|0
1718769900000|2024-06-19 04:05:00|12050.6|12044.6|12050.6|12044.6|12050.7|12044.7|12050.6|12044.6|0
1718770500000|2024-06-19 04:15:00|12049.2|12043.2|12049.2|12043.2|12049.2|12043.2|12049.2|12043.2|0
1718770800000|2024-06-19 04:20:00|12047.8|12041.8|12047.8|12041.8|12049.2|12043.2|12047.8|12041.8|0
1718771100000|2024-06-19 04:25:00|12049.2|12043.2|12049.2|12043.2|12049.2|12043.2|12047.8|12041.8|0
1718771400000|2024-06-19 04:30:00|12047.8|12041.8|12049.2|12043.2|12049.2|12043.2|12047.7|12041.7|0
1718772000000|2024-06-19 04:40:00|12047.8|12041.8|12049.2|12043.2|12049.2|12043.2|12047.8|12041.8|0
1718772600000|2024-06-19 04:50:00|12049.3|12043.3|12049.3|12043.3|12049.3|12043.3|12049.3|12043.3|0
1718773200000|2024-06-19 05:00:00|12047.9|12041.9|12049.3|12043.3|12049.3|12043.3|12047.9|12041.9|0
1718773500000|2024-06-19 05:05:00|12047.9|12041.9|12049.3|12043.3|12049.3|12043.3|12047.9|12041.9|0
1718773800000|2024-06-19 05:10:00|12049.5|12043.5|12049.5|12043.5|12049.5|12043.5|12049.5|12043.5|0
1718774100000|2024-06-19 05:15:00|12048|12042|12049.5|12043.5|12049.5|12043.5|12048|12042|0
1718774700000|2024-06-19 05:25:00|12049.4|12043.4|12049.5|12043.5|12049.5|12043.5|12048|12042|0
1718775000000|2024-06-19 05:30:00|12050.9|12044.9|12050.9|12044.9|12050.9|12044.9|12049.5|12043.5|0
1718775300000|2024-06-19 05:35:00|12052.3|12046.3|12055.2|12049.2|12055.2|12049.2|12052.3|12046.3|0
1718775600000|2024-06-19 05:40:00|12055.1|12049.1|12056.6|12050.6|12056.6|12050.6|12055.1|12049.1|0
1718775900000|2024-06-19 05:45:00|12058|12052|12058|12052|12058|12052|12056.6|12050.6|0
1718776200000|2024-06-19 05:50:00|12059.4|12053.4|12068|12062|12068|12062|12059.4|12053.4|0
1718776500000|2024-06-19 05:55:00|12066.6|12060.6|12063.7|12057.7|12068|12062|12063.7|12057.7|0
1718776800000|2024-06-19 06:00:00|12070.9|12064.9|12065.4|12063.4|12070.9|12065.9|12063.4|12061.4|970
1718777100000|2024-06-19 06:05:00|12064.9|12062.9|12063.4|12061.4|12067.4|12065.4|12062.4|12060.4|29
1718777400000|2024-06-19 06:10:00|12062.9|12060.9|12061.4|12059.4|12063.4|12061.4|12060.9|12058.9|407
1718777700000|2024-06-19 06:15:00|12061.9|12059.9|12061.4|12059.4|12062.4|12060.4|12058.4|12056.4|40
1718778000000|2024-06-19 06:20:00|12060.9|12058.9|12056.4|12054.4|12061.4|12059.4|12056.4|12054.4|620
1718778300000|2024-06-19 06:25:00|12055.9|12053.9|12057.4|12055.4|12059.4|12057.4|12054.9|12052.9|68
1718778600000|2024-06-19 06:30:00|12056.9|12054.9|12061.4|12059.4|12061.4|12059.4|12055.9|12053.9|5
1718778900000|2024-06-19 06:35:00|12060.9|12058.9|12057.4|12055.4|12060.9|12058.9|12057.4|12055.4|6
1718779200000|2024-06-19 06:40:00|12057.9|12055.9|12056.9|12054.9|12058.4|12056.4|12055.4|12053.4|238
1718779500000|2024-06-19 06:45:00|12056.4|12054.4|12055.9|12053.9|12058.4|12056.4|12054.9|12052.9|129
1718779800000|2024-06-19 06:50:00|12056.4|12054.4|12058.9|12056.9|12060.9|12058.9|12056.4|12054.4|16
1718780100000|2024-06-19 06:55:00|12059.4|12057.4|12053.9|12051.9|12060.9|12058.9|12053.4|12051.4|117
1718780400000|2024-06-19 07:00:00|12054.9|12052.9|12043.4|12041.4|12057.4|12055.4|12041.9|12039.9|646
1718780700000|2024-06-19 07:05:00|12043.9|12041.9|12050.4|12048.4|12050.9|12048.9|12041.4|12039.4|241
1718781000000|2024-06-19 07:10:00|12050.9|12048.9|12039.9|12037.9|12051.9|12049.9|12039.4|12037.4|212
1718781300000|2024-06-19 07:15:00|12039.4|12037.4|12037.9|12035.9|12040.4|12038.4|12029.4|12027.4|618
1718781600000|2024-06-19 07:20:00|12036.9|12034.9|12031.4|12029.4|12036.9|12034.9|12025.9|12023.9|210
1718781900000|2024-06-19 07:25:00|12030.9|12028.9|12042.4|12040.4|12045.4|12043.4|12030.9|12028.9|182
1718782200000|2024-06-19 07:30:00|12042.9|12040.9|12043.9|12041.9|12047.9|12045.9|12040.4|12038.4|380
1718782500000|2024-06-19 07:35:00|12044.4|12042.4|12043.4|12041.4|12046.9|12044.9|12036.4|12034.4|197
1718782800000|2024-06-19 07:40:00|12042.5|12040.5|12042.5|12040.5|12045|12043|12035.5|12033.5|215
1718783100000|2024-06-19 07:45:00|12042|12040|12051.5|12049.5|12054|12052|12042|12040|969
1718783400000|2024-06-19 07:50:00|12052|12050|12051.5|12049.5|12053.5|12051.5|12046|12044|115
1718783700000|2024-06-19 07:55:00|12052|12050|12059.5|12057.5|12061.5|12059.5|12052|12050|135
1718784000000|2024-06-19 08:00:00|12060|12058|12056.5|12054.5|12063.5|12061.5|12056|12054|144
1718784300000|2024-06-19 08:05:00|12056|12054|12054.5|12052.5|12060|12058|12054|12052|166
1718784600000|2024-06-19 08:10:00|12055|12053|12047|12045|12056|12054|12046|12044|609
1718784900000|2024-06-19 08:15:00|12047.5|12045.5|12046|12044|12049|12047|12043|12041|2094
1718785200000|2024-06-19 08:20:00|12046.5|12044.5|12045.5|12043.5|12049|12047|12040.5|12038.5|480
1718785500000|2024-06-19 08:25:00|12045|12043|12041|12039|12045|12043|12040.5|12038.5|620
1718785800000|2024-06-19 08:30:00|12040.5|12038.5|12037|12035|12041|12039|12034|12032|163
1718786100000|2024-06-19 08:35:00|12036.5|12034.5|12041|12039|12044|12042|12034|12032|1886
1718786400000|2024-06-19 08:40:00|12040|12038|12039|12037|12046|12044|12037.5|12035.5|177
1718786700000|2024-06-19 08:45:00|12039.5|12037.5|12033|12031|12042|12040|12032|12030|241
1718787000000|2024-06-19 08:50:00|12032.5|12030.5|12034|12032|12035.5|12033.5|12032|12030|2981
1718787300000|2024-06-19 08:55:00|12034.5|12032.5|12033|12031|12039|12037|12033|12031|280
1718787600000|2024-06-19 09:00:00|12032|12030|12042|12040|12042.5|12040.5|12031|12029|475
1718787900000|2024-06-19 09:05:00|12042.5|12040.5|12041|12039|12048|12046|12038|12036|197
1718788200000|2024-06-19 09:10:00|12040|12038|12045|12043|12048|12046|12040|12038|1000
1718788500000|2024-06-19 09:15:00|12044|12042|12042.5|12040.5|12049.5|12047.5|12042|12040|136
1718788800000|2024-06-19 09:20:00|12042|12040|12043|12041|12046|12044|12042|12040|118
1718789100000|2024-06-19 09:25:00|12042|12040|12044.5|12042.5|12046|12044|12041|12039|130
1718789400000|2024-06-19 09:30:00|12045|12043|12044|12042|12045.5|12043.5|12039|12037|258
1718789700000|2024-06-19 09:35:00|12044.5|12042.5|12041.5|12039.5|12049|12047|12041|12039|187
1718790000000|2024-06-19 09:40:00|12041|12039|12050|12048|12053|12051|12040|12038|139
1718790300000|2024-06-19 09:45:00|12049|12047|12055|12053|12056|12054|12048|12046|331
1718790600000|2024-06-19 09:50:00|12055.5|12053.5|12061|12059|12061|12059|12055.5|12053.5|218
1718790900000|2024-06-19 09:55:00|12060.5|12058.5|12056|12054|12061|12059|12054.5|12052.5|90
1718791200000|2024-06-19 10:00:00|12056.5|12054.5|12058|12056|12061.5|12059.5|12056|12054|434
1718791500000|2024-06-19 10:05:00|12057|12055|12059|12057|12060|12058|12056|12054|380
1718791800000|2024-06-19 10:10:00|12059.5|12057.5|12057|12055|12062|12060|12055|12053|322
1718792100000|2024-06-19 10:15:00|12056.5|12054.5|12059|12057|12062|12060|12056.5|12054.5|209
1718792400000|2024-06-19 10:20:00|12059.5|12057.5|12053|12051|12059.5|12057.5|12051.5|12049.5|167
1718792700000|2024-06-19 10:25:00|12052|12050|12049|12047|12053|12051|12048|12046|83
1718793000000|2024-06-19 10:30:00|12049.5|12047.5|12051|12049|12052.5|12050.5|12049|12047|158
1718793300000|2024-06-19 10:35:00|12050.5|12048.5|12047.5|12045.5|12050.5|12048.5|12044.5|12042.5|140
1718793600000|2024-06-19 10:40:00|12047|12045|12055|12053|12055|12053|12047|12045|1869
1718793900000|2024-06-19 10:45:00|12055.5|12053.5|12053|12051|12057|12055|12052|12050|1103
1718794200000|2024-06-19 10:50:00|12054|12052|12056.5|12054.5|12057|12055|12050.5|12048.5|3214
1718794500000|2024-06-19 10:55:00|12056|12054|12058.5|12056.5|12059|12057|12053|12051|1013
1718794800000|2024-06-19 11:00:00|12059|12057|12060|12058|12061|12059|12058|12056|135
1718795100000|2024-06-19 11:05:00|12060.5|12058.5|12059|12057|12062|12060|12058|12056|75
1718795400000|2024-06-19 11:10:00|12059.5|12057.5|12060|12058|12062.5|12060.5|12057|12055|236
1718795700000|2024-06-19 11:15:00|12060.5|12058.5|12055|12053|12060.5|12058.5|12054|12052|53
1718796000000|2024-06-19 11:20:00|12055.5|12053.5|12058|12056|12058|12056|12055|12053|710
1718796300000|2024-06-19 11:25:00|12059|12057|12062|12060|12063|12061|12058|12056|178
1718796600000|2024-06-19 11:30:00|12062.5|12060.5|12063.5|12061.5|12064|12062|12060|12058|221
1718796900000|2024-06-19 11:35:00|12063|12061|12067|12065|12067.5|12065.5|12062|12060|1218
1718797200000|2024-06-19 11:40:00|12067.1|12065.1|12063.1|12061.1|12068.1|12066.1|12062.1|12060.1|209
1718797500000|2024-06-19 11:45:00|12063.6|12061.6|12065.6|12063.6|12066.6|12064.6|12063.6|12061.6|167
1718797800000|2024-06-19 11:50:00|12066.1|12064.1|12064.6|12062.6|12068.6|12066.6|12063.6|12061.6|147
1718798100000|2024-06-19 11:55:00|12065.1|12063.1|12060.6|12058.6|12065.1|12063.1|12060.1|12058.1|92
1718798400000|2024-06-19 12:00:00|12061.1|12059.1|12056.1|12054.1|12063.6|12061.6|12055.1|12053.1|119
1718798700000|2024-06-19 12:05:00|12056.6|12054.6|12055.6|12053.6|12059.1|12057.1|12055.1|12053.1|80
1718799000000|2024-06-19 12:10:00|12055.1|12053.1|12060.1|12058.1|12062.1|12060.1|12053.1|12051.1|196
1718799300000|2024-06-19 12:15:00|12060.6|12058.6|12057.1|12055.1|12060.6|12058.6|12054.1|12052.1|275
1718799600000|2024-06-19 12:20:00|12057.6|12055.6|12052.1|12050.1|12058.6|12056.6|12050.1|12048.1|91
1718799900000|2024-06-19 12:25:00|12052.6|12050.6|12057.1|12055.1|12058.6|12056.6|12052.6|12050.6|305
1718800200000|2024-06-19 12:30:00|12057.6|12055.6|12056.6|12054.6|12059.6|12057.6|12055.6|12053.6|77
1718800500000|2024-06-19 12:35:00|12057.1|12055.1|12058.1|12056.1|12061.1|12059.1|12054.1|12052.1|128
1718800800000|2024-06-19 12:40:00|12057.6|12055.6|12057.1|12055.1|12061.6|12059.6|12056.1|12054.1|116
1718801100000|2024-06-19 12:45:00|12056.1|12054.1|12052.1|12050.1|12058.1|12056.1|12052.1|12050.1|152
1718801400000|2024-06-19 12:50:00|12051.6|12049.6|12055.1|12053.1|12055.1|12053.1|12051.1|12049.1|119
1718801700000|2024-06-19 12:55:00|12055.6|12053.6|12054.1|12052.1|12056.6|12054.6|12052.6|12050.6|114
1718802000000|2024-06-19 13:00:00|12055.1|12053.1|12050.6|12048.6|12056.6|12054.6|12050.6|12048.6|341
1718802300000|2024-06-19 13:05:00|12050.1|12048.1|12050.6|12048.6|12053.1|12051.1|12047.6|12045.6|272
1718802600000|2024-06-19 13:10:00|12051.1|12049.1|12054.6|12052.6|12056.1|12054.1|12050.1|12048.1|205
1718802900000|2024-06-19 13:15:00|12055.1|12053.1|12056.6|12054.6|12057.1|12055.1|12053.1|12051.1|1102
1718803200000|2024-06-19 13:20:00|12057.1|12055.1|12057.6|12055.6|12059.6|12057.6|12056.6|12054.6|126
1718803500000|2024-06-19 13:25:00|12058.1|12056.1|12061.1|12059.1|12061.6|12059.6|12056.6|12054.6|391
1718803800000|2024-06-19 13:30:00|12060.6|12058.6|12056.6|12054.6|12062.1|12060.1|12053.6|12051.6|325
1718804100000|2024-06-19 13:35:00|12056.1|12054.1|12048.1|12046.1|12056.1|12054.1|12048.1|12046.1|755
1718804400000|2024-06-19 13:40:00|12047.6|12045.6|12047.6|12045.6|12047.6|12045.6|12040.1|12038.1|227
1718804700000|2024-06-19 13:45:00|12047.1|12045.1|12045.6|12043.6|12047.6|12045.6|12042.6|12040.6|357
1718805000000|2024-06-19 13:50:00|12045.1|12043.1|12045.1|12043.1|12047.6|12045.6|12044.1|12042.1|179
1718805300000|2024-06-19 13:55:00|12044.6|12042.6|12042.6|12040.6|12046.1|12044.1|12040.6|12038.6|1161
1718805600000|2024-06-19 14:00:00|12043.1|12041.1|12050.6|12048.6|12050.6|12048.6|12041.6|12039.6|253
1718805900000|2024-06-19 14:05:00|12051.1|12049.1|12050.6|12048.6|12053.6|12051.6|12049.1|12047.1|119
1718806200000|2024-06-19 14:10:00|12050.7|12048.7|12057.2|12055.2|12059.2|12057.2|12050.7|12048.7|239
1718806500000|2024-06-19 14:15:00|12057.7|12055.7|12048.2|12046.2|12057.7|12055.7|12047.2|12045.2|133
1718806800000|2024-06-19 14:20:00|12047.7|12045.7|12045.2|12043.2|12048.2|12046.2|12044.7|12042.7|92
1718807100000|2024-06-19 14:25:00|12044.7|12042.7|12044.2|12042.2|12045.7|12043.7|12040.2|12038.2|263
1718807400000|2024-06-19 14:30:00|12043.2|12041.2|12045.7|12043.7|12046.7|12044.7|12042.7|12040.7|1625
1718807700000|2024-06-19 14:35:00|12045.2|12043.2|12050.7|12048.7|12054.2|12052.2|12044.2|12042.2|61
1718808000000|2024-06-19 14:40:00|12050.2|12048.2|12051.7|12049.7|12052.2|12050.2|12048.7|12046.7|149
1718808300000|2024-06-19 14:45:00|12052.2|12050.2|12053.2|12051.2|12054.2|12052.2|12049.2|12047.2|601
1718808600000|2024-06-19 14:50:00|12052.2|12050.2|12058.2|12056.2|12058.2|12056.2|12051.7|12049.7|249
1718808900000|2024-06-19 14:55:00|12056.7|12054.7|12063.2|12061.2|12063.2|12061.2|12056.7|12054.7|1604
1718809200000|2024-06-19 15:00:00|12062.7|12060.7|12061.2|12059.2|12063.2|12061.2|12059.2|12057.2|806
1718809500000|2024-06-19 15:05:00|12060.2|12058.2|12062.7|12060.7|12063.7|12061.7|12060.2|12058.2|772
1718809800000|2024-06-19 15:10:00|12062.2|12060.2|12064.2|12062.2|12065.2|12063.2|12058.2|12056.2|248
1718810100000|2024-06-19 15:15:00|12063.7|12061.7|12059.7|12057.7|12064.2|12062.2|12059.2|12057.2|1757
1718810400000|2024-06-19 15:20:00|12060.2|12058.2|12057.2|12055.2|12062.2|12060.2|12055.2|12053.2|2026
1718810700000|2024-06-19 15:25:00|12057.7|12055.7|12057.2|12055.2|12059.2|12057.2|12054.2|12052.2|932
1718811000000|2024-06-19 15:30:00|12056.7|12054.7|12058.2|12056.2|12061.7|12059.7|12055.2|12053.2|1480
1718811300000|2024-06-19 15:35:00|12057.7|12055.7|12061.7|12059.7|12063.2|12061.2|12057.2|12055.2|382
1718811600000|2024-06-19 15:40:00|12061.2|12059.2|12061.2|12059.2|12063.7|12061.7|12060.7|12058.7|66
1718811900000|2024-06-19 15:45:00|12062.2|12060.2|12065.2|12063.2|12065.7|12063.7|12061.7|12059.7|94
1718812200000|2024-06-19 15:50:00|12065.7|12063.7|12066.7|12064.7|12066.7|12064.7|12064.7|12062.7|419
1718812500000|2024-06-19 15:55:00|12066.2|12064.2|12068.7|12066.7|12069.2|12067.2|12064.7|12062.7|93
1718812800000|2024-06-19 16:00:00|12069.2|12067.2|12068.7|12066.7|12070.7|12068.7|12068.7|12066.7|9
1718813100000|2024-06-19 16:05:00|12068.2|12066.2|12067.7|12065.7|12068.2|12066.2|12065.2|12063.2|360
1718813400000|2024-06-19 16:10:00|12068.2|12066.2|12067.7|12065.7|12069.2|12067.2|12067.2|12065.2|6
1718813700000|2024-06-19 16:15:00|12068.2|12066.2|12065.7|12063.7|12068.7|12066.7|12065.2|12063.2|19
1718814000000|2024-06-19 16:20:00|12066.2|12064.2|12063.7|12061.7|12066.2|12064.2|12063.7|12061.7|534
1718814300000|2024-06-19 16:25:00|12063.2|12061.2|12060.2|12058.2|12063.2|12061.2|12058.7|12056.7|24
1718814600000|2024-06-19 16:30:00|12059.7|12057.7|12061.2|12059.2|12061.2|12059.2|12058.7|12056.7|17
1718814900000|2024-06-19 16:35:00|12060.7|12058.7|12059.7|12057.7|12061.2|12059.2|12059.7|12057.7|1
1718815200000|2024-06-19 16:40:00|12060.2|12058.2|12060.7|12058.7|12061.2|12059.2|12059.7|12057.7|2
1718815500000|2024-06-19 16:45:00|12061.2|12059.2|12061.7|12059.7|12062.2|12060.2|12060.2|12058.2|8
1718815800000|2024-06-19 16:50:00|12062.2|12060.2|12062.2|12060.2|12062.2|12060.2|12061.7|12059.7|32
1718816100000|2024-06-19 16:55:00|||||||||1
1718816700000|2024-06-19 17:05:00|12063.2|12061.2|12062.7|12060.7|12063.2|12061.2|12062.2|12060.2|20
1718817000000|2024-06-19 17:10:00|12063.2|12061.2|12062.7|12060.7|12063.2|12061.2|12062.2|12060.2|9
1718817300000|2024-06-19 17:15:00|12063.2|12061.2|12061.7|12059.7|12063.2|12061.2|12061.7|12059.7|0
1718817600000|2024-06-19 17:20:00|12061.2|12059.2|12061.2|12059.2|12062.2|12060.2|12060.7|12058.7|1
1718817900000|2024-06-19 17:25:00|12061.7|12059.7|12061.7|12059.7|12062.2|12060.2|12061.2|12059.2|3
1718818200000|2024-06-19 17:30:00|12061.2|12059.2|12061.7|12059.7|12061.7|12059.7|12061.2|12059.2|0
1718818500000|2024-06-19 17:35:00|12061.2|12059.2|12061.7|12059.7|12061.7|12059.7|12061.2|12059.2|0
1718818800000|2024-06-19 17:40:00|12061.2|12059.2|12062.2|12060.2|12062.2|12060.2|12060.7|12058.7|2
1718819100000|2024-06-19 17:45:00|12061.7|12059.7|12059.7|12057.7|12062.2|12060.2|12059.7|12057.7|687
1718819400000|2024-06-19 17:50:00|12059.2|12057.2|12060.7|12058.7|12060.7|12058.7|12058.2|12056.2|0
1718819700000|2024-06-19 17:55:00|12060.2|12058.2|12060.7|12058.7|12060.7|12058.7|12059.7|12057.7|0
1718820000000|2024-06-19 18:00:00|12060.2|12058.2|12060.7|12058.7|12060.7|12058.7|12060.2|12058.2|0
1718820300000|2024-06-19 18:05:00|12060.2|12058.2|12060.7|12058.7|12060.7|12058.7|12060.2|12058.2|0
1718821500000|2024-06-19 18:25:00|||||||||64
1718821800000|2024-06-19 18:30:00|12060.2|12058.2|12058.7|12056.7|12060.2|12058.2|12058.7|12056.7|4
1718822100000|2024-06-19 18:35:00|12058.2|12056.2|12058.2|12056.2|12058.7|12056.7|12058.2|12056.2|0
1718822400000|2024-06-19 18:40:00|12057.7|12055.7|12056.7|12054.7|12057.7|12055.7|12056.7|12054.7|3
1718822700000|2024-06-19 18:45:00|12057.2|12055.2|12058.7|12056.7|12058.7|12056.7|12057.2|12055.2|4
1718823000000|2024-06-19 18:50:00|12058.2|12056.2|12058.2|12056.2|12058.2|12056.2|12057.7|12055.7|3
1718823300000|2024-06-19 18:55:00|12058.7|12056.7|12058.2|12056.2|12058.7|12056.7|12058.2|12056.2|0
1718823600000|2024-06-19 19:00:00|12058.7|12056.7|12058.2|12056.2|12058.7|12056.7|12058.2|12056.2|0
1718823900000|2024-06-19 19:05:00|12058.7|12056.7|12058.2|12056.2|12059.2|12057.2|12058.2|12056.2|219
1718824200000|2024-06-19 19:10:00|12058.7|12056.7|12058.7|12056.7|12059.2|12057.2|12058.7|12056.7|52
1718824500000|2024-06-19 19:15:00|12059.2|12057.2|12058.7|12056.7|12059.2|12057.2|12058.7|12056.7|50
1718824800000|2024-06-19 19:20:00|12058.2|12056.2|12058.7|12056.7|12058.7|12056.7|12058.2|12056.2|0
1718825100000|2024-06-19 19:25:00|12058.2|12056.2|12058.2|12056.2|12059.7|12057.7|12058.2|12056.2|15
1718825400000|2024-06-19 19:30:00|12058.7|12056.7|12058.2|12056.2|12059.2|12057.2|12057.7|12055.7|17
1718825700000|2024-06-19 19:35:00|12059.2|12057.2|12058.7|12056.7|12059.2|12057.2|12058.7|12056.7|16
1718826000000|2024-06-19 19:40:00|12058.2|12056.2|12058.7|12056.7|12059.7|12057.7|12057.7|12055.7|5
1718826300000|2024-06-19 19:45:00|12059.2|12057.2|12060.7|12058.7|12060.7|12058.7|12058.7|12056.7|2
1718826600000|2024-06-19 19:50:00|12061.2|12059.2|12065.2|12063.2|12065.7|12063.7|12060.7|12058.7|6
1718826900000|2024-06-19 19:55:00|12064.7|12062.7|12068.2|12062.2|12068.2|12065.2|12063.7|12061.7|10
1718827200000|2024-06-19 20:00:00|||||||||2
1718827800000|2024-06-19 20:10:00|12068.5|12062.5|12068.2|12062.2|12068.5|12062.5|12068.2|12062.2|0
1718830500000|2024-06-19 20:55:00|12068.4|12062.4|12068.7|12062.7|12068.7|12062.7|12068.4|12062.4|0
1718831700000|2024-06-19 21:15:00|12069.9|12063.9|12069.9|12063.9|12069.9|12063.9|12069.9|12063.9|0
1718834400000|2024-06-19 22:00:00|12069.6|12063.6|12062.5|12056.5|12069.6|12063.6|12061|12055|0
1718834700000|2024-06-19 22:05:00|12062.3|12056.3|12060.5|12054.5|12062.5|12056.5|12060.1|12054.1|0
1718835000000|2024-06-19 22:10:00|12060.8|12054.8|12061.7|12055.7|12061.7|12055.7|12060.1|12054.1|0
1718835300000|2024-06-19 22:15:00|12061.9|12055.9|12062.5|12056.5|12062.6|12056.6|12061.5|12055.5|0
1718835600000|2024-06-19 22:20:00|12062.2|12056.2|12061.5|12055.5|12062.3|12056.3|12061.2|12055.2|0
1718835900000|2024-06-19 22:25:00|12061.4|12055.4|12061.2|12055.2|12061.5|12055.5|12060.4|12054.4|0
1718836200000|2024-06-19 22:30:00|12061.1|12055.1|12061.1|12055.1|12061.4|12055.4|12060.1|12054.1|0
1718836500000|2024-06-19 22:35:00|12060.8|12054.8|12061.1|12055.1|12061.1|12055.1|12060.5|12054.5|0
1718836800000|2024-06-19 22:40:00|12061|12055|12060.8|12054.8|12061.7|12055.7|12060.8|12054.8|0
1718837100000|2024-06-19 22:45:00|12060.5|12054.5|12060.8|12054.8|12061.1|12055.1|12060.5|12054.5|0
1718837400000|2024-06-19 22:50:00|12061.1|12055.1|12060.5|12054.5|12061.1|12055.1|12060.5|12054.5|0
1718837700000|2024-06-19 22:55:00|12060.1|12054.1|12060.1|12054.1|12060.5|12054.5|12060.1|12054.1|0
1718838000000|2024-06-19 23:00:00|12059.7|12053.7|12061.5|12055.5|12061.5|12055.5|12059.7|12053.7|0
1718838300000|2024-06-19 23:05:00|12061.4|12055.4|12060.9|12054.9|12061.4|12055.4|12060.6|12054.6|0
1718838600000|2024-06-19 23:10:00|12061|12055|12061.2|12055.2|12061.5|12055.5|12060.9|12054.9|0
1718838900000|2024-06-19 23:15:00|12061.1|12055.1|12061.1|12055.1|12061.4|12055.4|12061.1|12055.1|0
1718839200000|2024-06-19 23:20:00|12061.4|12055.4|12061.7|12055.7|12061.7|12055.7|12061.4|12055.4|0
1718839500000|2024-06-19 23:25:00|12061.4|12055.4|12062.2|12056.2|12062.2|12056.2|12061.4|12055.4|0
1718839800000|2024-06-19 23:30:00|12061.7|12055.7|12061.7|12055.7|12062.2|12056.2|12061.7|12055.7|0
1718840100000|2024-06-19 23:35:00|12061.9|12055.9|12062.2|12056.2|12062.8|12056.8|12061.9|12055.9|0
1718840400000|2024-06-19 23:40:00|12061.7|12055.7|12061.7|12055.7|12062.5|12056.5|12061.7|12055.7|0
1718840700000|2024-06-19 23:45:00|12061.4|12055.4|12061.4|12055.4|12061.7|12055.7|12061.4|12055.4|0
1718841000000|2024-06-19 23:50:00|12061.6|12055.6|12062.5|12056.5|12062.5|12056.5|12061.4|12055.4|0
1718841300000|2024-06-19 23:55:00|12062.3|12056.3|12062.5|12056.5|12062.8|12056.8|12062.2|12056.2|0
1718841600000|2024-06-20 00:00:00|12062.8|12056.8|12066.7|12060.7|12066.7|12060.7|12062.5|12056.5|0
1718841900000|2024-06-20 00:05:00|12066.8|12060.8|12067|12061|12067|12061|12066.2|12060.2|0
1718842200000|2024-06-20 00:10:00|12066.7|12060.7|12067.3|12061.3|12068.7|12062.7|12066.7|12060.7|0
1718842500000|2024-06-20 00:15:00|12067.2|12061.2|12066.5|12060.5|12068|12062|12065.1|12059.1|0
1718842800000|2024-06-20 00:20:00|12065.8|12059.8|12065.1|12059.1|12065.8|12059.8|12065.1|12059.1|0
1718843100000|2024-06-20 00:25:00|12066.5|12060.5|12066.6|12060.6|12066.6|12060.6|12065.1|12059.1|0
1718843400000|2024-06-20 00:30:00|12065.1|12059.1|12063.7|12057.7|12066.6|12060.6|12063.7|12057.7|0
1718843700000|2024-06-20 00:35:00|12065.1|12059.1|12065.1|12059.1|12066.6|12060.6|12063.7|12057.7|0
1718844000000|2024-06-20 00:40:00|12063.7|12057.7|12060.8|12054.8|12063.7|12057.7|12060.8|12054.8|0
1718844300000|2024-06-20 00:45:00|12062.2|12056.2|12068|12062|12068|12062|12062.2|12056.2|0
1718844600000|2024-06-20 00:50:00|12069.5|12063.5|12068|12062|12069.5|12063.5|12068|12062|0
1718844900000|2024-06-20 00:55:00|12068.1|12062.1|12068|12062|12069.5|12063.5|12068|12062|0
1718845200000|2024-06-20 01:00:00|12068.1|12062.1|12069.5|12063.5|12071|12065|12068.1|12062.1|0
1718845800000|2024-06-20 01:10:00|12071|12065|12071|12065|12071|12065|12071|12065|0
1718846100000|2024-06-20 01:15:00|12069.5|12063.5|12069.5|12063.5|12071|12065|12069.5|12063.5|0
1718846400000|2024-06-20 01:20:00|12070.9|12064.9|12071|12065|12072.4|12066.4|12070.9|12064.9|0
1718846700000|2024-06-20 01:25:00|12072.4|12066.4|12072.4|12066.4|12072.4|12066.4|12071.7|12065.7|0
1718847300000|2024-06-20 01:35:00|12071|12065|12072.4|12066.4|12072.4|12066.4|12071|12065|0
1718847900000|2024-06-20 01:45:00|12072.5|12066.5|12072.5|12066.5|12072.5|12066.5|12072.4|12066.4|0
1718848200000|2024-06-20 01:50:00|12072.4|12066.4|12072.4|12066.4|12072.5|12066.5|12072.4|12066.4|0
1718848500000|2024-06-20 01:55:00|12069.5|12063.5|12069.5|12063.5|12069.5|12063.5|12069.5|12063.5|0
1718848800000|2024-06-20 02:00:00|12068.1|12062.1|12068.1|12062.1|12068.1|12062.1|12067.4|12061.4|0
1718849400000|2024-06-20 02:10:00|12066.6|12060.6|12066.7|12060.7|12068.1|12062.1|12066.6|12060.6|0
1718849700000|2024-06-20 02:15:00|12066.6|12060.6|12066.6|12060.6|12066.6|12060.6|12065.2|12059.2|0
1718850000000|2024-06-20 02:20:00|12065.2|12059.2|12068.1|12062.1|12068.1|12062.1|12065.2|12059.2|0
1718850600000|2024-06-20 02:30:00|12066.6|12060.6|12068.1|12062.1|12068.1|12062.1|12066.6|12060.6|0
1718850900000|2024-06-20 02:35:00|12066.6|12060.6|12065.2|12059.2|12066.6|12060.6|12065.2|12059.2|0
1718851200000|2024-06-20 02:40:00|12063.7|12057.7|12063.7|12057.7|12063.7|12057.7|12063.7|12057.7|0
1718852100000|2024-06-20 02:55:00|12063.8|12057.8|12063.7|12057.7|12063.8|12057.8|12063.7|12057.7|0
1718852400000|2024-06-20 03:00:00|12063.8|12057.8|12063.8|12057.8|12063.8|12057.8|12063.8|12057.8|0
1718852700000|2024-06-20 03:05:00|12065.2|12059.2|12066.7|12060.7|12066.7|12060.7|12065.2|12059.2|0
1718853300000|2024-06-20 03:15:00|12066.6|12060.6|12066.7|12060.7|12066.7|12060.7|12066.6|12060.6|0
1718853600000|2024-06-20 03:20:00|12066.6|12060.6|12068.1|12062.1|12068.1|12062.1|12066.6|12060.6|0
1718853900000|2024-06-20 03:25:00|12068|12062|12068|12062|12068.1|12062.1|12068|12062|0
1718854200000|2024-06-20 03:30:00|12068.1|12062.1|12068.1|12062.1|12068.1|12062.1|12068|12062|0
1718855100000|2024-06-20 03:45:00|12069.5|12063.5|12073.9|12067.9|12074|12068|12069.5|12063.5|0
1718855400000|2024-06-20 03:50:00|12074.6|12068.6|12076.8|12070.8|12078.2|12072.2|12074.6|12068.6|0
1718855700000|2024-06-20 03:55:00|12077.5|12071.5|12082.6|12076.6|12085.5|12079.5|12076.8|12070.8|0
1718856000000|2024-06-20 04:00:00|12081.2|12075.2|12079.7|12073.7|12081.2|12075.2|12076.8|12070.8|0
1718856300000|2024-06-20 04:05:00|12081.1|12075.1|12079.7|12073.7|12081.2|12075.2|12078.3|12072.3|0
1718856600000|2024-06-20 04:10:00|12078.3|12072.3|12081.2|12075.2|12081.2|12075.2|12078.3|12072.3|0
1718856900000|2024-06-20 04:15:00|12082.6|12076.6|12082.6|12076.6|12082.6|12076.6|12079.7|12073.7|0
1718857200000|2024-06-20 04:20:00|12084.1|12078.1|12085.5|12079.5|12085.5|12079.5|12084.1|12078.1|0
1718857500000|2024-06-20 04:25:00|12084.1|12078.1|12085.4|12079.4|12088.3|12082.3|12084.1|12078.1|0
1718857800000|2024-06-20 04:30:00|12084|12078|12082.5|12076.5|12084|12078|12082.5|12076.5|0
1718858100000|2024-06-20 04:35:00|12082.6|12076.6|12082.6|12076.6|12082.6|12076.6|12082.6|12076.6|0
1718858400000|2024-06-20 04:40:00|12084|12078|12082.6|12076.6|12084|12078|12082.6|12076.6|0
1718858700000|2024-06-20 04:45:00|12081.1|12075.1|12082.5|12076.5|12082.6|12076.6|12079.7|12073.7|0
1718859000000|2024-06-20 04:50:00|12081.1|12075.1|12082.6|12076.6|12082.6|12076.6|12081.1|12075.1|0
1718859300000|2024-06-20 04:55:00|12084.1|12078.1|12082.6|12076.6|12084.1|12078.1|12082.6|12076.6|0
1718859600000|2024-06-20 05:00:00|12081.9|12075.9|12094.3|12088.3|12094.3|12088.3|12081.9|12075.9|0
1718859900000|2024-06-20 05:05:00|12092.9|12086.9|12092.8|12086.8|12095.7|12089.7|12089.9|12083.9|0
1718860200000|2024-06-20 05:10:00|12091.4|12085.4|12091.4|12085.4|12092.8|12086.8|12091.4|12085.4|0
1718860500000|2024-06-20 05:15:00|12092.8|12086.8|12092.8|12086.8|12092.8|12086.8|12091.3|12085.3|0
1718860800000|2024-06-20 05:20:00|12091.4|12085.4|12089.9|12083.9|12092.8|12086.8|12089.9|12083.9|0
1718861100000|2024-06-20 05:25:00|12088.5|12082.5|12089.9|12083.9|12089.9|12083.9|12088.5|12082.5|0
1718861400000|2024-06-20 05:30:00|12090|12084|12089.9|12083.9|12090|12084|12089.9|12083.9|0
1718861700000|2024-06-20 05:35:00|12090|12084|12091.5|12085.5|12091.5|12085.5|12090|12084|0
1718862000000|2024-06-20 05:40:00|12091.4|12085.4|12092.9|12086.9|12094.3|12088.3|12091.4|12085.4|0
1718862300000|2024-06-20 05:45:00|12091.5|12085.5|12092.9|12086.9|12092.9|12086.9|12091.4|12085.4|0
1718862600000|2024-06-20 05:50:00|12091.4|12085.4|12088.6|12082.6|12091.4|12085.4|12088.6|12082.6|0
1718862900000|2024-06-20 05:55:00|12088.5|12082.5|12084.3|12078.3|12090|12084|12084.3|12078.3|0
1718863200000|2024-06-20 06:00:00|12087.3|12085.3|12068.8|12066.8|12087.3|12085.3|12067.3|12065.3|635
1718863500000|2024-06-20 06:05:00|12069.3|12067.3|12073.3|12071.3|12073.3|12071.3|12069.3|12067.3|25
1718863800000|2024-06-20 06:10:00|12072.8|12070.8|12072.8|12070.8|12073.8|12071.8|12069.3|12067.3|30
1718864100000|2024-06-20 06:15:00|12073.3|12071.3|12078.3|12076.3|12081.3|12079.3|12073.3|12071.3|1229
1718864400000|2024-06-20 06:20:00|12077.8|12075.8|12089.3|12087.3|12090.8|12088.8|12077.8|12075.8|21
1718864700000|2024-06-20 06:25:00|12088.8|12086.8|12090.8|12088.8|12091.8|12089.8|12088.8|12086.8|9
1718865000000|2024-06-20 06:30:00|12089.8|12087.8|12082.3|12080.3|12089.8|12087.8|12081.3|12079.3|45
1718865300000|2024-06-20 06:35:00|12081.8|12079.8|12067.8|12065.8|12081.8|12079.8|12067.8|12065.8|43
1718865600000|2024-06-20 06:40:00|12068.3|12066.3|12064.3|12062.3|12068.3|12066.3|12063.3|12061.3|13
1718865900000|2024-06-20 06:45:00|12063.8|12061.8|12063.3|12061.3|12064.3|12062.3|12060.8|12058.8|171
1718866200000|2024-06-20 06:50:00|12062.8|12060.8|12063.8|12061.8|12063.8|12061.8|12062.8|12060.8|12
1718866500000|2024-06-20 06:55:00|12063.3|12061.3|12061.8|12059.8|12064.8|12062.8|12060.3|12058.3|30
1718866800000|2024-06-20 07:00:00|12062.8|12060.8|12047.3|12045.3|12063.3|12061.3|12040.8|12038.8|307
1718867100000|2024-06-20 07:05:00|12045.8|12043.8|12033.8|12031.8|12048.3|12046.3|12032.8|12030.8|251
1718867400000|2024-06-20 07:10:00|12035.3|12033.3|12051.8|12049.8|12051.8|12049.8|12033.3|12031.3|210
1718867700000|2024-06-20 07:15:00|12050.8|12048.8|12052.8|12050.8|12062.8|12060.8|12049.8|12047.8|248
1718868000000|2024-06-20 07:20:00|12051.8|12049.8|12055.8|12053.8|12058.3|12056.3|12044.8|12042.8|381
1718868300000|2024-06-20 07:25:00|12056.3|12054.3|12063.3|12061.3|12065.3|12063.3|12055.8|12053.8|202
1718868600000|2024-06-20 07:30:00|12073.8|12071.8|12104.3|12102.3|12128.8|12126.8|12073.8|12071.8|3363
1718868900000|2024-06-20 07:35:00|12105.8|12103.8|12124.3|12122.3|12130.8|12128.8|12103.8|12101.8|843
1718869200000|2024-06-20 07:40:00|12124.4|12122.4|12108.9|12106.9|12133.9|12131.9|12107.9|12105.9|223
1718869500000|2024-06-20 07:45:00|12106.9|12104.9|12094.9|12092.9|12109.9|12107.9|12093.9|12091.9|139
1718869800000|2024-06-20 07:50:00|12095.4|12093.4|12089.9|12087.9|12099.9|12097.9|12088.4|12086.4|319
1718870100000|2024-06-20 07:55:00|12088.4|12086.4|12094.9|12092.9|12096.9|12094.9|12084.9|12082.9|167
1718870400000|2024-06-20 08:00:00|12093.9|12091.9|12097.4|12095.4|12103.9|12101.9|12092.9|12090.9|2234
1718870700000|2024-06-20 08:05:00|12096.9|12094.9|12101.9|12099.9|12101.9|12099.9|12093.4|12091.4|142
1718871000000|2024-06-20 08:10:00|12102.4|12100.4|12097.9|12095.9|12104.9|12102.9|12095.4|12093.4|126
1718871300000|2024-06-20 08:15:00|12097.4|12095.4|12101.9|12099.9|12106.9|12104.9|12096.9|12094.9|133
1718871600000|2024-06-20 08:20:00|12102.4|12100.4|12096.9|12094.9|12105.9|12103.9|12093.4|12091.4|122
1718871900000|2024-06-20 08:25:00|12096.4|12094.4|12083.9|12081.9|12097.9|12095.9|12083.4|12081.4|106
1718872200000|2024-06-20 08:30:00|12084.4|12082.4|12076.9|12074.9|12085.9|12083.9|12075.4|12073.4|1306
1718872500000|2024-06-20 08:35:00|12075.9|12073.9|12073.9|12071.9|12077.4|12075.4|12071.9|12069.9|131
1718872800000|2024-06-20 08:40:00|12073.4|12071.4|12088.9|12086.9|12090.4|12088.4|12072.9|12070.9|80
1718873100000|2024-06-20 08:45:00|12089.9|12087.9|12089.9|12087.9|12091.4|12089.4|12084.4|12082.4|2639
1718873400000|2024-06-20 08:50:00|12089.4|12087.4|12085.4|12083.4|12089.4|12087.4|12080.9|12078.9|4581
1718873700000|2024-06-20 08:55:00|12085.9|12083.9|12089.9|12087.9|12090.9|12088.9|12085.4|12083.4|52
1718874000000|2024-06-20 09:00:00|12090.4|12088.4|12089.4|12087.4|12094.4|12092.4|12086.9|12084.9|114
1718874300000|2024-06-20 09:05:00|12089.9|12087.9|12086.9|12084.9|12092.4|12090.4|12085.9|12083.9|133
1718874600000|2024-06-20 09:10:00|12087.4|12085.4|12089.9|12087.9|12095.4|12093.4|12087.4|12085.4|76
1718874900000|2024-06-20 09:15:00|12089.4|12087.4|12096.4|12094.4|12097.9|12095.9|12088.9|12086.9|714
1718875200000|2024-06-20 09:20:00|12095.9|12093.9|12098.9|12096.9|12099.9|12097.9|12093.9|12091.9|161
1718875500000|2024-06-20 09:25:00|12099.4|12097.4|12099.9|12097.9|12100.4|12098.4|12097.9|12095.9|60
1718875800000|2024-06-20 09:30:00|12099.4|12097.4|12097.9|12095.9|12099.9|12097.9|12088.9|12086.9|201
1718876100000|2024-06-20 09:35:00|12098.4|12096.4|12092.9|12090.9|12098.4|12096.4|12090.9|12088.9|92
1718876400000|2024-06-20 09:40:00|12093.9|12091.9|12093.9|12091.9|12094.9|12092.9|12091.9|12089.9|221
1718876700000|2024-06-20 09:45:00|12094.4|12092.4|12098.9|12096.9|12098.9|12096.9|12090.9|12088.9|96
1718877000000|2024-06-20 09:50:00|12099.9|12097.9|12095.4|12093.4|12100.4|12098.4|12093.9|12091.9|113
1718877300000|2024-06-20 09:55:00|12095.9|12093.9|12098.9|12096.9|12099.9|12097.9|12095.4|12093.4|58
1718877600000|2024-06-20 10:00:00|12098.4|12096.4|12099.4|12097.4|12100.9|12098.9|12097.9|12095.9|72
1718877900000|2024-06-20 10:05:00|12098.9|12096.9|12099.9|12097.9|12102.9|12100.9|12098.9|12096.9|1395
1718878200000|2024-06-20 10:10:00|12100.4|12098.4|12101.9|12099.9|12103.9|12101.9|12099.9|12097.9|26
1718878500000|2024-06-20 10:15:00|12102.9|12100.9|12102.9|12100.9|12103.4|12101.4|12100.9|12098.9|24
1718878800000|2024-06-20 10:20:00|12102.4|12100.4|12096.9|12094.9|12102.9|12100.9|12095.9|12093.9|19
1718879100000|2024-06-20 10:25:00|12097.4|12095.4|12094.9|12092.9|12099.4|12097.4|12092.9|12090.9|92
1718879400000|2024-06-20 10:30:00|12094.4|12092.4|12084.9|12082.9|12094.9|12092.9|12083.9|12081.9|97
1718879700000|2024-06-20 10:35:00|12084.4|12082.4|12076.9|12074.9|12084.4|12082.4|12076.9|12074.9|53
1718880000000|2024-06-20 10:40:00|12075.9|12073.9|12081.9|12079.9|12084.4|12082.4|12072.9|12070.9|98
1718880300000|2024-06-20 10:45:00|12082.4|12080.4|12078.9|12076.9|12084.4|12082.4|12078.9|12076.9|35
1718880600000|2024-06-20 10:50:00|12079.9|12077.9|12077.9|12075.9|12081.4|12079.4|12077.9|12075.9|45
1718880900000|2024-06-20 10:55:00|12077.4|12075.4|12075.4|12073.4|12078.4|12076.4|12074.9|12072.9|31
1718881200000|2024-06-20 11:00:00|12074.9|12072.9|12082.9|12080.9|12082.9|12080.9|12072.4|12070.4|61
1718881500000|2024-06-20 11:05:00|12083.4|12081.4|12079.9|12077.9|12087.9|12085.9|12079.9|12077.9|57
1718881800000|2024-06-20 11:10:00|12079.4|12077.4|12080.9|12078.9|12083.9|12081.9|12078.9|12076.9|36
1718882100000|2024-06-20 11:15:00|12081.4|12079.4|12081.9|12079.9|12084.9|12082.9|12079.9|12077.9|22
1718882400000|2024-06-20 11:20:00|12081.4|12079.4|12075.9|12073.9|12081.4|12079.4|12075.4|12073.4|70
1718882700000|2024-06-20 11:25:00|12076.4|12074.4|12084.4|12082.4|12086.9|12084.9|12074.9|12072.9|165
1718883000000|2024-06-20 11:30:00|12083.9|12081.9|12077.9|12075.9|12084.4|12082.4|12077.4|12075.4|38
1718883300000|2024-06-20 11:35:00|12078.4|12076.4|12086.4|12084.4|12086.9|12084.9|12077.9|12075.9|78
1718883600000|2024-06-20 11:40:00|12087.8|12085.8|12083.8|12081.8|12087.8|12085.8|12082.3|12080.3|145
1718883900000|2024-06-20 11:45:00|12084.3|12082.3|12073.3|12071.3|12085.8|12083.8|12071.8|12069.8|230
1718884200000|2024-06-20 11:50:00|12072.8|12070.8|12066.3|12064.3|12072.8|12070.8|12064.8|12062.8|47
1718884500000|2024-06-20 11:55:00|12065.8|12063.8|12066.3|12064.3|12070.8|12068.8|12065.3|12063.3|72
1718884800000|2024-06-20 12:00:00|12065.3|12063.3|12062.8|12060.8|12067.8|12065.8|12062.8|12060.8|75
1718885100000|2024-06-20 12:05:00|12062.3|12060.3|12060.8|12058.8|12062.8|12060.8|12059.3|12057.3|143
1718885400000|2024-06-20 12:10:00|12060.3|12058.3|12050.8|12048.8|12060.3|12058.3|12050.8|12048.8|164
1718885700000|2024-06-20 12:15:00|12051.3|12049.3|12054.8|12052.8|12055.3|12053.3|12049.8|12047.8|71
1718886000000|2024-06-20 12:20:00|12053.8|12051.8|12050.3|12048.3|12055.3|12053.3|12048.8|12046.8|589
1718886300000|2024-06-20 12:25:00|12050.8|12048.8|12058.3|12056.3|12058.3|12056.3|12048.8|12046.8|69
1718886600000|2024-06-20 12:30:00|12058.8|12056.8|12046.8|12044.8|12059.8|12057.8|12045.3|12043.3|146
1718886900000|2024-06-20 12:35:00|12047.3|12045.3|12047.8|12045.8|12050.3|12048.3|12045.8|12043.8|106
1718887200000|2024-06-20 12:40:00|12047.3|12045.3|12048.3|12046.3|12049.3|12047.3|12044.8|12042.8|57
1718887500000|2024-06-20 12:45:00|12047.3|12045.3|12054.3|12052.3|12054.3|12052.3|12045.8|12043.8|32
1718887800000|2024-06-20 12:50:00|12053.3|12051.3|12062.8|12060.8|12063.3|12061.3|12051.8|12049.8|137
1718888100000|2024-06-20 12:55:00|12061.3|12059.3|12052.3|12050.3|12063.3|12061.3|12050.3|12048.3|145
1718888400000|2024-06-20 13:00:00|12051.3|12049.3|12047.3|12045.3|12052.3|12050.3|12044.8|12042.8|245
1718888700000|2024-06-20 13:05:00|12048.3|12046.3|12053.8|12051.8|12054.3|12052.3|12046.3|12044.3|221
1718889000000|2024-06-20 13:10:00|12052.3|12050.3|12047.3|12045.3|12052.8|12050.8|12046.8|12044.8|1553
1718889300000|2024-06-20 13:15:00|12046.8|12044.8|12050.3|12048.3|12050.8|12048.8|12046.8|12044.8|164
1718889600000|2024-06-20 13:20:00|12049.8|12047.8|12057.3|12055.3|12057.3|12055.3|12049.3|12047.3|421
1718889900000|2024-06-20 13:25:00|12057.8|12055.8|12054.3|12052.3|12059.3|12057.3|12054.3|12052.3|111
1718890200000|2024-06-20 13:30:00|12053.8|12051.8|12055.3|12053.3|12057.3|12055.3|12047.8|12045.8|193
1718890500000|2024-06-20 13:35:00|12054.8|12052.8|12055.3|12053.3|12058.3|12056.3|12053.8|12051.8|155
1718890800000|2024-06-20 13:40:00|12054.8|12052.8|12067.3|12065.3|12067.3|12065.3|12054.8|12052.8|128
1718891100000|2024-06-20 13:45:00|12067.8|12065.8|12075.8|12073.8|12075.8|12073.8|12067.3|12065.3|533
1718891400000|2024-06-20 13:50:00|12076.3|12074.3|12081.3|12079.3|12085.8|12083.8|12074.8|12072.8|390
1718891700000|2024-06-20 13:55:00|12082.3|12080.3|12080.3|12078.3|12085.8|12083.8|12079.3|12077.3|167
1718892000000|2024-06-20 14:00:00|12081.3|12079.3|12083.3|12081.3|12088.8|12086.8|12080.3|12078.3|224
1718892300000|2024-06-20 14:05:00|12083.8|12081.8|12079.3|12077.3|12087.8|12085.8|12078.8|12076.8|313
1718892600000|2024-06-20 14:10:00|12079.8|12077.8|12076.3|12074.3|12079.8|12077.8|12070.3|12068.3|159
1718892900000|2024-06-20 14:15:00|12076.8|12074.8|12086.3|12084.3|12093.8|12091.8|12076.3|12074.3|1613
1718893200000|2024-06-20 14:20:00|12085.8|12083.8|12079.3|12077.3|12085.8|12083.8|12079.3|12077.3|148
1718893500000|2024-06-20 14:25:00|12079.8|12077.8|12082.3|12080.3|12083.8|12081.8|12079.8|12077.8|111
1718893800000|2024-06-20 14:30:00|12082.8|12080.8|12087.8|12085.8|12087.8|12085.8|12081.3|12079.3|301
1718894100000|2024-06-20 14:35:00|12086.8|12084.8|12090.8|12088.8|12093.8|12091.8|12083.3|12081.3|220
1718894400000|2024-06-20 14:40:00|12090.3|12088.3|12089.8|12087.8|12090.8|12088.8|12082.8|12080.8|785
1718894700000|2024-06-20 14:45:00|12089.3|12087.3|12087.3|12085.3|12091.8|12089.8|12085.8|12083.8|308
1718895000000|2024-06-20 14:50:00|12086.8|12084.8|12094.3|12092.3|12094.8|12092.8|12086.3|12084.3|758
1718895300000|2024-06-20 14:55:00|12093.8|12091.8|12105.8|12103.8|12106.8|12104.8|12092.8|12090.8|430
1718895600000|2024-06-20 15:00:00|12105.3|12103.3|12114.3|12112.3|12114.8|12112.8|12104.8|12102.8|400
1718895900000|2024-06-20 15:05:00|12113.8|12111.8|12115.8|12113.8|12116.8|12114.8|12109.8|12107.8|461
1718896200000|2024-06-20 15:10:00|12115.3|12113.3|12121.3|12119.3|12122.3|12120.3|12113.3|12111.3|529
1718896500000|2024-06-20 15:15:00|12120.8|12118.8|12118.3|12116.3|12121.8|12119.8|12114.3|12112.3|675
1718896800000|2024-06-20 15:20:00|12117.8|12115.8|12117.8|12115.8|12120.8|12118.8|12114.8|12112.8|608
1718897100000|2024-06-20 15:25:00|12118.3|12116.3|12131.8|12129.8|12134.8|12132.8|12118.3|12116.3|850
1718897400000|2024-06-20 15:30:00|12131.3|12129.3|12130.3|12128.3|12137.8|12135.8|12125.8|12123.8|756
1718897700000|2024-06-20 15:35:00|12129.8|12127.8|12133.8|12131.8|12134.8|12132.8|12129.8|12127.8|297
1718898000000|2024-06-20 15:40:00|12134.3|12132.3|12137.8|12135.8|12140.8|12138.8|12134.3|12132.3|124
1718898300000|2024-06-20 15:45:00|12137.3|12135.3|12134.3|12132.3|12139.8|12137.8|12134.3|12132.3|89
1718898600000|2024-06-20 15:50:00|12134.8|12132.8|12137.3|12135.3|12139.3|12137.3|12134.3|12132.3|61
1718898900000|2024-06-20 15:55:00|12136.8|12134.8|12137.8|12135.8|12138.3|12136.3|12136.8|12134.8|46
1718899200000|2024-06-20 16:00:00|12136.8|12134.8|12139.3|12137.3|12139.8|12137.8|12136.8|12134.8|74
1718899500000|2024-06-20 16:05:00|12140.3|12138.3|12136.8|12134.8|12140.8|12138.8|12136.8|12134.8|124
1718899800000|2024-06-20 16:10:00|12136.3|12134.3|12141.3|12139.3|12141.3|12139.3|12136.3|12134.3|24
1718900100000|2024-06-20 16:15:00|12141.8|12139.8|12135.8|12133.8|12141.8|12139.8|12134.8|12132.8|26
1718900400000|2024-06-20 16:20:00|12136.3|12134.3|12129.3|12127.3|12136.8|12134.8|12129.3|12127.3|26
1718900700000|2024-06-20 16:25:00|12129.8|12127.8|12124.8|12122.8|12132.3|12130.3|12124.8|12122.8|62
1718901000000|2024-06-20 16:30:00|12124.3|12122.3|12125.8|12123.8|12125.8|12123.8|12123.3|12121.3|32
1718901300000|2024-06-20 16:35:00|12126.3|12124.3|12126.8|12124.8|12127.3|12125.3|12124.8|12122.8|12
1718901600000|2024-06-20 16:40:00|12127.3|12125.3|12133.8|12131.8|12134.3|12132.3|12126.8|12124.8|109
1718901900000|2024-06-20 16:45:00|12133.3|12131.3|12133.8|12131.8|12134.8|12132.8|12131.8|12129.8|24
1718902200000|2024-06-20 16:50:00|12134.3|12132.3|12133.8|12131.8|12136.8|12134.8|12133.3|12131.3|36
1718902500000|2024-06-20 16:55:00|12134.3|12132.3|12132.8|12130.8|12134.3|12132.3|12132.3|12130.3|12
1718902800000|2024-06-20 17:00:00|12131.8|12129.8|12125.3|12123.3|12131.8|12129.8|12122.8|12120.8|41
1718903100000|2024-06-20 17:05:00|12125.8|12123.8|12116.3|12114.3|12125.8|12123.8|12116.3|12114.3|16
1718903400000|2024-06-20 17:10:00|12116.8|12114.8|12120.8|12118.8|12121.3|12119.3|12116.8|12114.8|27
1718903700000|2024-06-20 17:15:00|12121.3|12119.3|12121.8|12119.8|12122.3|12120.3|12120.3|12118.3|12
1718904000000|2024-06-20 17:20:00|12121.3|12119.3|12118.8|12116.8|12121.3|12119.3|12118.3|12116.3|4
1718904300000|2024-06-20 17:25:00|12117.8|12115.8|12116.8|12114.8|12117.8|12115.8|12113.8|12111.8|44
1718904600000|2024-06-20 17:30:00|12117.3|12115.3|12112.8|12110.8|12119.8|12117.8|12112.8|12110.8|9
1718904900000|2024-06-20 17:35:00|12113.3|12111.3|12107.8|12105.8|12113.3|12111.3|12107.8|12105.8|2
1718905200000|2024-06-20 17:40:00|12108.8|12106.8|12116.8|12114.8|12118.3|12116.3|12108.8|12106.8|8
1718905500000|2024-06-20 17:45:00|12116.3|12114.3|12113.8|12111.8|12116.3|12114.3|12113.8|12111.8|2
1718905800000|2024-06-20 17:50:00|12114.3|12112.3|12120.3|12118.3|12120.8|12118.8|12114.3|12112.3|7
1718906100000|2024-06-20 17:55:00|12119.8|12117.8|12122.8|12120.8|12122.8|12120.8|12119.3|12117.3|1
1718906400000|2024-06-20 18:00:00|12123.3|12121.3|12132.3|12130.3|12132.3|12130.3|12122.8|12120.8|20
1718906700000|2024-06-20 18:05:00|12131.8|12129.8|12133.3|12131.3|12135.8|12133.8|12131.8|12129.8|7
1718907000000|2024-06-20 18:10:00|12132.3|12130.3|12133.8|12131.8|12133.8|12131.8|12132.3|12130.3|4
1718907300000|2024-06-20 18:15:00|12134.3|12132.3|12135.3|12133.3|12135.8|12133.8|12133.8|12131.8|21
1718907600000|2024-06-20 18:20:00|12135.8|12133.8|12134.8|12132.8|12135.8|12133.8|12134.3|12132.3|6
1718907900000|2024-06-20 18:25:00|12135.3|12133.3|12137.8|12135.8|12137.8|12135.8|12135.3|12133.3|14
1718908200000|2024-06-20 18:30:00|12138.3|12136.3|12139.8|12137.8|12141.8|12139.8|12138.3|12136.3|12
1718908500000|2024-06-20 18:35:00|12140.8|12138.8|12135.3|12133.3|12140.8|12138.8|12135.3|12133.3|7
1718908800000|2024-06-20 18:40:00|12135.8|12133.8|12135.8|12133.8|12136.3|12134.3|12135.3|12133.3|4
1718909100000|2024-06-20 18:45:00|12136.3|12134.3|12138.3|12136.3|12138.3|12136.3|12135.8|12133.8|6
1718909400000|2024-06-20 18:50:00|12137.8|12135.8|12136.3|12134.3|12138.3|12136.3|12135.3|12133.3|9
1718909700000|2024-06-20 18:55:00|12136.8|12134.8|12136.3|12134.3|12138.3|12136.3|12135.3|12133.3|8
1718910000000|2024-06-20 19:00:00|12135.8|12133.8|12131.8|12129.8|12137.3|12135.3|12131.8|12129.8|12
1718910300000|2024-06-20 19:05:00|||||||||2
1718910600000|2024-06-20 19:10:00|12129.8|12127.8|12132.8|12130.8|12132.8|12130.8|12129.3|12127.3|12
1718910900000|2024-06-20 19:15:00|12131.8|12129.8|12131.8|12129.8|12131.8|12129.8|12131.8|12129.8|1
1718911200000|2024-06-20 19:20:00|12129.3|12127.3|12130.3|12128.3|12130.3|12128.3|12129.3|12127.3|8
1718911500000|2024-06-20 19:25:00|12129.8|12127.8|12136.8|12134.8|12136.8|12134.8|12129.8|12127.8|5
1718911800000|2024-06-20 19:30:00|12136.3|12134.3|12138.8|12136.8|12138.8|12136.8|12135.8|12133.8|5
1718912100000|2024-06-20 19:35:00|12139.3|12137.3|12137.3|12135.3|12140.8|12138.8|12135.8|12133.8|14
1718912400000|2024-06-20 19:40:00|12137.8|12135.8|12138.8|12136.8|12138.8|12136.8|12134.8|12132.8|30
1718912700000|2024-06-20 19:45:00|12138.3|12136.3|12140.3|12138.3|12140.8|12138.8|12137.8|12135.8|12
1718913000000|2024-06-20 19:50:00|12140.8|12138.8|12153.3|12151.3|12153.3|12151.3|12140.3|12138.3|71
1718913300000|2024-06-20 19:55:00|12150.8|12148.8|12140.8|12134.8|12153.3|12151.3|12136.3|12134.3|51
1718913600000|2024-06-20 20:00:00|12137|12131|12133.1|12127.1|12138.1|12132.1|12129.6|12123.6|0
1718913900000|2024-06-20 20:05:00|12133.5|12127.5|12136.2|12130.2|12136.8|12130.8|12133.5|12127.5|0
1718914200000|2024-06-20 20:10:00|12136.3|12130.3|12131.5|12125.5|12136.5|12130.5|12131.5|12125.5|0
1718914500000|2024-06-20 20:15:00|12131.8|12125.8|12135.9|12129.9|12136.2|12130.2|12131.5|12125.5|0
1718914800000|2024-06-20 20:20:00|12136.2|12130.2|12134.4|12128.4|12136.2|12130.2|12134.4|12128.4|0
1718915100000|2024-06-20 20:25:00|12134.3|12128.3|12135.4|12129.4|12135.7|12129.7|12134.1|12128.1|0
1718915400000|2024-06-20 20:30:00|12135.7|12129.7|12136.5|12130.5|12136.8|12130.8|12135.7|12129.7|0
1718915700000|2024-06-20 20:35:00|12136.6|12130.6|12136.5|12130.5|12136.8|12130.8|12135.7|12129.7|0
1718916000000|2024-06-20 20:40:00|12136.8|12130.8|12136.5|12130.5|12137|12131|12135.7|12129.7|0
1718916300000|2024-06-20 20:45:00|12136.6|12130.6|12135.7|12129.7|12137|12131|12135.7|12129.7|0
1718916600000|2024-06-20 20:50:00|12135.9|12129.9|12136.8|12130.8|12137|12131|12135.9|12129.9|0
1718916900000|2024-06-20 20:55:00|12136.7|12130.7|12135.9|12129.9|12137.3|12131.3|12135.4|12129.4|0
1718917200000|2024-06-20 21:00:00|12139.7|12133.7|12139.4|12133.4|12139.9|12133.9|12138.4|12132.4|0
1718917500000|2024-06-20 21:05:00|12139.6|12133.6|12138.4|12132.4|12139.6|12133.6|12138.4|12132.4|0
1718917800000|2024-06-20 21:10:00|12138.6|12132.6|12138.6|12132.6|12138.6|12132.6|12138.4|12132.4|0
1718918100000|2024-06-20 21:15:00|12138.4|12132.4|12138.9|12132.9|12138.9|12132.9|12138.3|12132.3|0
1718918400000|2024-06-20 21:20:00|12138.8|12132.8|12140|12134|12140|12134|12138.7|12132.7|0
1718918700000|2024-06-20 21:25:00|12139.9|12133.9|12140.6|12134.6|12140.6|12134.6|12139.9|12133.9|0
1718919000000|2024-06-20 21:30:00|12140.5|12134.5|12139.7|12133.7|12140.5|12134.5|12139.7|12133.7|0
1718919300000|2024-06-20 21:35:00|12139.6|12133.6|12139|12133|12139.7|12133.7|12139|12133|0
1718919600000|2024-06-20 21:40:00|12139.6|12133.6|12139.3|12133.3|12139.6|12133.6|12139.3|12133.3|0
1718919900000|2024-06-20 21:45:00|12139.4|12133.4|12139.4|12133.4|12139.4|12133.4|12139.4|12133.4|0
1718920200000|2024-06-20 21:50:00|12139.3|12133.3|12139.4|12133.4|12139.6|12133.6|12139.3|12133.3|0
1718920500000|2024-06-20 21:55:00|12139.5|12133.5|12139.4|12133.4|12139.7|12133.7|12139.4|12133.4|0
1718920800000|2024-06-20 22:00:00|12139.5|12133.5|12141.2|12135.2|12141.5|12135.5|12138.9|12132.9|0
1718921100000|2024-06-20 22:05:00|12141.5|12135.5|12142.2|12136.2|12142.5|12136.5|12141.2|12135.2|0
1718921400000|2024-06-20 22:10:00|12142.4|12136.4|12142.8|12136.8|12142.8|12136.8|12142.2|12136.2|0
1718921700000|2024-06-20 22:15:00|12142.5|12136.5|12142.8|12136.8|12143.5|12137.5|12142.2|12136.2|0
1718922000000|2024-06-20 22:20:00|12143|12137|12142.2|12136.2|12143.5|12137.5|12141.8|12135.8|0
1718922300000|2024-06-20 22:25:00|12141.8|12135.8|12142.5|12136.5|12142.8|12136.8|12141.8|12135.8|0
1718922600000|2024-06-20 22:30:00|12142.4|12136.4|12141.8|12135.8|12142.8|12136.8|12141.5|12135.5|0
1718922900000|2024-06-20 22:35:00|12141.5|12135.5|12141.2|12135.2|12142.1|12136.1|12141.2|12135.2|0
1718923200000|2024-06-20 22:40:00|12141.4|12135.4|12141.2|12135.2|12141.5|12135.5|12141.2|12135.2|0
1718923500000|2024-06-20 22:45:00|12140.9|12134.9|12140.9|12134.9|12141.2|12135.2|12140.9|12134.9|0
1718923800000|2024-06-20 22:50:00|12141.2|12135.2|12141.5|12135.5|12141.5|12135.5|12140.6|12134.6|0
1718924100000|2024-06-20 22:55:00|12141.2|12135.2|12141.8|12135.8|12141.8|12135.8|12141.2|12135.2|0
1718924400000|2024-06-20 23:00:00|12142.2|12136.2|12142.8|12136.8|12142.8|12136.8|12141.8|12135.8|0
1718924700000|2024-06-20 23:05:00|12142.5|12136.5|12141.5|12135.5|12142.8|12136.8|12141.5|12135.5|0
1718925000000|2024-06-20 23:10:00|12141.8|12135.8|12143.5|12137.5|12143.8|12137.8|12141.5|12135.5|0
1718925300000|2024-06-20 23:15:00|12143.6|12137.6|12144.4|12138.4|12144.9|12138.9|12143.5|12137.5|0
1718925600000|2024-06-20 23:20:00|12144.9|12138.9|12144.9|12138.9|12145.2|12139.2|12144.9|12138.9|0
1718925900000|2024-06-20 23:25:00|12144.4|12138.4|12144.1|12138.1|12145.2|12139.2|12144.1|12138.1|0
1718926200000|2024-06-20 23:30:00|12144.4|12138.4|12143.8|12137.8|12144.4|12138.4|12143.1|12137.1|0
1718926500000|2024-06-20 23:35:00|12143.5|12137.5|12143.8|12137.8|12143.8|12137.8|12143.1|12137.1|0
1718926800000|2024-06-20 23:40:00|12143.5|12137.5|12142.1|12136.1|12144.1|12138.1|12141.5|12135.5|0
1718927100000|2024-06-20 23:45:00|12142.2|12136.2|12141.5|12135.5|12142.8|12136.8|12141.2|12135.2|0
1718927400000|2024-06-20 23:50:00|12141.6|12135.6|12142.8|12136.8|12143.5|12137.5|12141.6|12135.6|0
1718927700000|2024-06-20 23:55:00|12143|12137|12143.8|12137.8|12144.4|12138.4|12142.8|12136.8|0
1718928000000|2024-06-21 00:00:00|12143.5|12137.5|12142.5|12136.5|12145|12139|12141.8|12135.8|0
1718928300000|2024-06-21 00:05:00|12142.4|12136.4|12142.8|12136.8|12143.5|12137.5|12142.2|12136.2|0
1718928600000|2024-06-21 00:10:00|12143|12137|12142.3|12136.3|12144.5|12138.5|12141.6|12135.6|0
1718928900000|2024-06-21 00:15:00|12142|12136|12142.6|12136.6|12144.1|12138.1|12141.2|12135.2|0
1718929200000|2024-06-21 00:20:00|12144|12138|12142.6|12136.6|12144|12138|12142.6|12136.6|0
1718929500000|2024-06-21 00:25:00|12141.2|12135.2|12141.2|12135.2|12142.6|12136.6|12141.2|12135.2|0
1718929800000|2024-06-21 00:30:00|12142.6|12136.6|12142.6|12136.6|12144.1|12138.1|12142.6|12136.6|0
1718930100000|2024-06-21 00:35:00|12141.2|12135.2|12141.1|12135.1|12141.2|12135.2|12141.1|12135.1|0
1718930400000|2024-06-21 00:40:00|12139.7|12133.7|12136.8|12130.8|12139.7|12133.7|12136.1|12130.1|0
1718930700000|2024-06-21 00:45:00|12136.9|12130.9|12135.4|12129.4|12138.3|12132.3|12135.4|12129.4|0
1718931000000|2024-06-21 00:50:00|12134.7|12128.7|12135.4|12129.4|12135.4|12129.4|12133.2|12127.2|0
1718931300000|2024-06-21 00:55:00|12134|12128|12135.4|12129.4|12135.4|12129.4|12134|12128|0
1718931600000|2024-06-21 01:00:00|12136.8|12130.8|12136.9|12130.9|12138.3|12132.3|12135.4|12129.4|0
1718931900000|2024-06-21 01:05:00|12136.8|12130.8|12136.8|12130.8|12136.8|12130.8|12133.9|12127.9|0
1718932200000|2024-06-21 01:10:00|12135.4|12129.4|12135.4|12129.4|12135.4|12129.4|12135.4|12129.4|0
1718932500000|2024-06-21 01:15:00|12136.1|12130.1|12136.8|12130.8|12136.8|12130.8|12135.4|12129.4|0
1718932800000|2024-06-21 01:20:00|12136.9|12130.9|12138.3|12132.3|12138.3|12132.3|12136.8|12130.8|0
1718933100000|2024-06-21 01:25:00|12136.9|12130.9|12136.9|12130.9|12138.3|12132.3|12136.8|12130.8|0
1718933400000|2024-06-21 01:30:00|12138.3|12132.3|12135.4|12129.4|12138.3|12132.3|12135.4|12129.4|0
1718933700000|2024-06-21 01:35:00|12136.8|12130.8|12136.9|12130.9|12136.9|12130.9|12135.4|12129.4|0
1718934000000|2024-06-21 01:40:00|12138.3|12132.3|12138.3|12132.3|12138.3|12132.3|12136.9|12130.9|0
1718934300000|2024-06-21 01:45:00|12136.9|12130.9|12138.3|12132.3|12138.3|12132.3|12136.8|12130.8|0
1718934600000|2024-06-21 01:50:00|12138.2|12132.2|12138.3|12132.3|12138.3|12132.3|12136.8|12130.8|0
1718935200000|2024-06-21 02:00:00|12139.7|12133.7|12139.7|12133.7|12139.7|12133.7|12138.3|12132.3|0
1718936400000|2024-06-21 02:20:00|12139|12133|12138.3|12132.3|12139|12133|12138.3|12132.3|0
1718936700000|2024-06-21 02:25:00|12136.9|12130.9|12136.9|12130.9|12136.9|12130.9|12135.5|12129.5|0
1718937000000|2024-06-21 02:30:00|12138.3|12132.3|12139.8|12133.8|12139.8|12133.8|12138.3|12132.3|0
1718937300000|2024-06-21 02:35:00|12138.4|12132.4|12139.8|12133.8|12139.8|12133.8|12138.4|12132.4|0
1718937600000|2024-06-21 02:40:00|12138.4|12132.4|12139.8|12133.8|12139.8|12133.8|12138.4|12132.4|0
1718937900000|2024-06-21 02:45:00|12138.4|12132.4|12141.3|12135.3|12141.3|12135.3|12138.4|12132.4|0
1718938200000|2024-06-21 02:50:00|12139.9|12133.9|12139.8|12133.8|12139.9|12133.9|12139.8|12133.8|0
1718938800000|2024-06-21 03:00:00|12139.9|12133.9|12141.3|12135.3|12141.3|12135.3|12139.8|12133.8|0
1718939400000|2024-06-21 03:10:00|12139.9|12133.9|12141.3|12135.3|12141.3|12135.3|12139.9|12133.9|0
1718939700000|2024-06-21 03:15:00|12142.7|12136.7|12142.7|12136.7|12142.7|12136.7|12142.7|12136.7|0
1718940000000|2024-06-21 03:20:00|12141.3|12135.3|12142.7|12136.7|12142.7|12136.7|12141.3|12135.3|0
1718940300000|2024-06-21 03:25:00|12142|12136|12143.4|12137.4|12144.1|12138.1|12142|12136|0
1718940600000|2024-06-21 03:30:00|12144.1|12138.1|12142.7|12136.7|12144.1|12138.1|12142.7|12136.7|0
1718940900000|2024-06-21 03:35:00|12141.3|12135.3|12142.7|12136.7|12144.1|12138.1|12141.3|12135.3|0
1718941200000|2024-06-21 03:40:00|12144.1|12138.1|12142.7|12136.7|12144.1|12138.1|12142.7|12136.7|0
1718941500000|2024-06-21 03:45:00|12142.6|12136.6|12142.7|12136.7|12142.7|12136.7|12142.6|12136.6|0
1718942400000|2024-06-21 04:00:00|12142.6|12136.6|12142.7|12136.7|12142.7|12136.7|12142.6|12136.6|0
1718942700000|2024-06-21 04:05:00|12141.2|12135.2|12141.2|12135.2|12141.2|12135.2|12141.2|12135.2|0
1718943000000|2024-06-21 04:10:00|12141.3|12135.3|12141.2|12135.2|12141.3|12135.3|12141.2|12135.2|0
1718943300000|2024-06-21 04:15:00|12141.3|12135.3|12142.7|12136.7|12142.7|12136.7|12141.2|12135.2|0
1718944200000|2024-06-21 04:30:00|12141.3|12135.3|12141.3|12135.3|12142.7|12136.7|12141.3|12135.3|0
1718944500000|2024-06-21 04:35:00|12142.7|12136.7|12142.7|12136.7|12142.7|12136.7|12142.7|12136.7|0
1718944800000|2024-06-21 04:40:00|12144.1|12138.1|12142.7|12136.7|12144.1|12138.1|12141.3|12135.3|0
1718945100000|2024-06-21 04:45:00|12144.2|12138.2|12144.2|12138.2|12144.2|12138.2|12144.1|12138.1|0
1718945700000|2024-06-21 04:55:00|12145.6|12139.6|12145.3|12139.3|12145.6|12139.6|12143.9|12137.9|0
1718946000000|2024-06-21 05:00:00|12143.9|12137.9|12143.9|12137.9|12145.3|12139.3|12143.9|12137.9|0
1718946300000|2024-06-21 05:05:00|12145.3|12139.3|12145.4|12139.4|12145.4|12139.4|12142.5|12136.5|0
1718946600000|2024-06-21 05:10:00|12144|12138|12143.9|12137.9|12145.4|12139.4|12143.9|12137.9|0
1718946900000|2024-06-21 05:15:00|12144.6|12138.6|12143.9|12137.9|12145.4|12139.4|12143.9|12137.9|0
1718947200000|2024-06-21 05:20:00|12144|12138|12145.4|12139.4|12145.4|12139.4|12144|12138|0
1718947500000|2024-06-21 05:25:00|12144|12138|12146.8|12140.8|12146.8|12140.8|12144|12138|0
1718947800000|2024-06-21 05:30:00|12148.2|12142.2|12148.2|12142.2|12148.2|12142.2|12148.2|12142.2|0
1718948100000|2024-06-21 05:35:00|12146.8|12140.8|12146.8|12140.8|12148.2|12142.2|12146.8|12140.8|0
1718948400000|2024-06-21 05:40:00|12145.4|12139.4|12145.4|12139.4|12145.4|12139.4|12143.9|12137.9|0
1718948700000|2024-06-21 05:45:00|12145.3|12139.3|12143.9|12137.9|12145.4|12139.4|12143.9|12137.9|0
1718949000000|2024-06-21 05:50:00|12145.3|12139.3|12145.3|12139.3|12146.8|12140.8|12143.9|12137.9|0
1718949300000|2024-06-21 05:55:00|12146|12140|12146.8|12140.8|12148.2|12142.2|12146|12140|0
1718949600000|2024-06-21 06:00:00|12148.7|12146.7|12156.7|12154.7|12164.7|12162.7|12148.2|12146.2|271
1718949900000|2024-06-21 06:05:00|12157.2|12155.2|12154.7|12152.7|12158.7|12156.7|12153.7|12151.7|70
1718950200000|2024-06-21 06:10:00|12155.2|12153.2|12161.7|12159.7|12161.7|12159.7|12153.7|12151.7|69
1718950500000|2024-06-21 06:15:00|12161.2|12159.2|12161.7|12159.7|12166.2|12164.2|12160.7|12158.7|48
1718950800000|2024-06-21 06:20:00|12160.7|12158.7|12162.7|12160.7|12163.7|12161.7|12160.2|12158.2|64
1718951100000|2024-06-21 06:25:00|12163.7|12161.7|12162.2|12160.2|12165.7|12163.7|12162.2|12160.2|24
1718951400000|2024-06-21 06:30:00|12161.7|12159.7|12164.7|12162.7|12165.2|12163.2|12158.7|12156.7|38
1718951700000|2024-06-21 06:35:00|12165.2|12163.2|12161.7|12159.7|12165.7|12163.7|12161.7|12159.7|43
1718952000000|2024-06-21 06:40:00|12160.2|12158.2|12152.7|12150.7|12163.7|12161.7|12151.2|12149.2|141
1718952300000|2024-06-21 06:45:00|12152.2|12150.2|12146.2|12144.2|12152.7|12150.7|12146.2|12144.2|156
1718952600000|2024-06-21 06:50:00|12145.7|12143.7|12134.7|12132.7|12146.2|12144.2|12133.2|12131.2|290
1718952900000|2024-06-21 06:55:00|12136.7|12134.7|12113.7|12111.7|12136.7|12134.7|12110.7|12108.7|1131
1718953200000|2024-06-21 07:00:00|12112.2|12110.2|12100.7|12098.7|12112.2|12110.2|12085.2|12083.2|1540
1718953500000|2024-06-21 07:05:00|12100.2|12098.2|12095.7|12093.7|12107.7|12105.7|12095.2|12093.2|412
1718953800000|2024-06-21 07:10:00|12096.2|12094.2|12101.2|12099.2|12108.2|12106.2|12095.2|12093.2|305
1718954100000|2024-06-21 07:15:00|12103.7|12101.7|12107.7|12105.7|12109.7|12107.7|12097.7|12095.7|374
1718954400000|2024-06-21 07:20:00|12107.2|12105.2|12098.2|12096.2|12108.2|12106.2|12097.7|12095.7|286
1718954700000|2024-06-21 07:25:00|12098.7|12096.7|12103.2|12101.2|12108.2|12106.2|12097.7|12095.7|199
1718955000000|2024-06-21 07:30:00|12103.7|12101.7|12087.2|12085.2|12107.7|12105.7|12085.7|12083.7|248
1718955300000|2024-06-21 07:35:00|12086.7|12084.7|12069.2|12067.2|12088.7|12086.7|12066.2|12064.2|345
1718955600000|2024-06-21 07:40:00|12069.5|12067.5|12072.5|12070.5|12080.5|12078.5|12068|12066|543
1718955900000|2024-06-21 07:45:00|12073|12071|12060|12058|12076|12074|12057|12055|295
1718956200000|2024-06-21 07:50:00|12059|12057|12056.5|12054.5|12064.5|12062.5|12055.5|12053.5|190
1718956500000|2024-06-21 07:55:00|12056|12054|12063.5|12061.5|12067.5|12065.5|12056|12054|170
1718956800000|2024-06-21 08:00:00|12064|12062|12071|12069|12071|12069|12061.5|12059.5|295
1718957100000|2024-06-21 08:05:00|12071.5|12069.5|12052|12050|12071.5|12069.5|12052|12050|145
1718957400000|2024-06-21 08:10:00|12052.5|12050.5|12054|12052|12059|12057|12051|12049|209
1718957700000|2024-06-21 08:15:00|12053.5|12051.5|12039|12037|12053.5|12051.5|12038|12036|261
1718958000000|2024-06-21 08:20:00|12038.5|12036.5|12027.5|12025.5|12038.5|12036.5|12027|12025|252
1718958300000|2024-06-21 08:25:00|12028|12026|12029|12027|12033|12031|12026.5|12024.5|143
1718958600000|2024-06-21 08:30:00|12029.5|12027.5|12028|12026|12031.5|12029.5|12019.5|12017.5|190
1718958900000|2024-06-21 08:35:00|12027.5|12025.5|12032.5|12030.5|12033.5|12031.5|12024.5|12022.5|146
1718959200000|2024-06-21 08:40:00|12032|12030|12038.5|12036.5|12039|12037|12027|12025|106
1718959500000|2024-06-21 08:45:00|12038|12036|12038.5|12036.5|12040.5|12038.5|12035.5|12033.5|128
1718959800000|2024-06-21 08:50:00|12038|12036|12037|12035|12041.5|12039.5|12032.5|12030.5|207
1718960100000|2024-06-21 08:55:00|12037.5|12035.5|12035.5|12033.5|12041|12039|12035.5|12033.5|116
1718960400000|2024-06-21 09:00:00|12036|12034|12040.5|12038.5|12042|12040|12036|12034|386
1718960700000|2024-06-21 09:05:00|12040|12038|12045.5|12043.5|12046.5|12044.5|12038.5|12036.5|163
1718961000000|2024-06-21 09:10:00|12045|12043|12027.5|12025.5|12045|12043|12025.5|12023.5|475
1718961300000|2024-06-21 09:15:00|12027|12025|12020.5|12018.5|12035.5|12033.5|12018|12016|214
1718961600000|2024-06-21 09:20:00|12020|12018|12031|12029|12033.5|12031.5|12017.5|12015.5|102
1718961900000|2024-06-21 09:25:00|12030.5|12028.5|12033|12031|12033|12031|12025|12023|35
1718962200000|2024-06-21 09:30:00|12032.5|12030.5|12025|12023|12034.5|12032.5|12023|12021|74
1718962500000|2024-06-21 09:35:00|12024.5|12022.5|12030|12028|12030.5|12028.5|12023|12021|64
1718962800000|2024-06-21 09:40:00|12029.5|12027.5|12018|12016|12030.5|12028.5|12016.5|12014.5|88
1718963100000|2024-06-21 09:45:00|12017.5|12015.5|12022|12020|12022.5|12020.5|12012.5|12010.5|152
1718963400000|2024-06-21 09:50:00|12021.5|12019.5|12021|12019|12025.5|12023.5|12014|12012|391
1718963700000|2024-06-21 09:55:00|12020.5|12018.5|12013|12011|12020.5|12018.5|12010.5|12008.5|122
1718964000000|2024-06-21 10:00:00|12013.5|12011.5|12017.5|12015.5|12019|12017|12012|12010|142
1718964300000|2024-06-21 10:05:00|12018.5|12016.5|12014.5|12012.5|12023.5|12021.5|12013.5|12011.5|108
1718964600000|2024-06-21 10:10:00|12015|12013|12013.5|12011.5|12016.5|12014.5|12009.5|12007.5|103
1718964900000|2024-06-21 10:15:00|12013|12011|12005.5|12003.5|12017.5|12015.5|12005.5|12003.5|125
1718965200000|2024-06-21 10:20:00|12006|12004|12004.5|12002.5|12007.5|12005.5|12002.5|12000.5|108
1718965500000|2024-06-21 10:25:00|12005|12003|12003.5|12001.5|12007|12005|12000.5|11998.5|97
1718965800000|2024-06-21 10:30:00|12003|12001|12009.5|12007.5|12009.5|12007.5|12001.5|11999.5|136
1718966100000|2024-06-21 10:35:00|12010|12008|12013.5|12011.5|12016.5|12014.5|12008|12006|77
1718966400000|2024-06-21 10:40:00|12013|12011|12018.5|12016.5|12019|12017|12012.5|12010.5|52
1718966700000|2024-06-21 10:45:00|12018|12016|12022|12020|12023|12021|12017|12015|136
1718967000000|2024-06-21 10:50:00|12022.5|12020.5|12026|12024|12028.5|12026.5|12022.5|12020.5|78
1718967300000|2024-06-21 10:55:00|12026.5|12024.5|12031.5|12029.5|12033.5|12031.5|12025|12023|478
1718967600000|2024-06-21 11:00:00|12033.5|12031.5|12042|12040|12042|12040|12032.5|12030.5|182
1718967900000|2024-06-21 11:05:00|12041.5|12039.5|12038.5|12036.5|12042.5|12040.5|12037|12035|139
1718968200000|2024-06-21 11:10:00|12038|12036|12026.5|12024.5|12039|12037|12024|12022|173
1718968500000|2024-06-21 11:15:00|12027.5|12025.5|12026.5|12024.5|12029.5|12027.5|12022.5|12020.5|135
1718968800000|2024-06-21 11:20:00|12025.5|12023.5|12028|12026|12030.5|12028.5|12024.5|12022.5|82
1718969100000|2024-06-21 11:25:00|12028.5|12026.5|12035.5|12033.5|12036.5|12034.5|12027.5|12025.5|74
1718969400000|2024-06-21 11:30:00|12035|12033|12026.5|12024.5|12035.5|12033.5|12026|12024|71
1718969700000|2024-06-21 11:35:00|12026|12024|12020|12018|12026|12024|12019|12017|63
1718970000000|2024-06-21 11:40:00|12020.2|12018.2|12013.2|12011.2|12020.2|12018.2|12012.2|12010.2|61
1718970300000|2024-06-21 11:45:00|12012.7|12010.7|12008.2|12006.2|12014.7|12012.7|12006.7|12004.7|123
1718970600000|2024-06-21 11:50:00|12007.7|12005.7|11999.2|11997.2|12007.7|12005.7|11998.7|11996.7|154
1718970900000|2024-06-21 11:55:00|11999.7|11997.7|11999.2|11997.2|12002.7|12000.7|11997.7|11995.7|73
1718971200000|2024-06-21 12:00:00|11998.7|11996.7|11998.7|11996.7|12004.7|12002.7|11997.7|11995.7|138
1718971500000|2024-06-21 12:05:00|11998.2|11996.2|12001.7|11999.7|12005.7|12003.7|11997.7|11995.7|73
1718971800000|2024-06-21 12:10:00|12001.2|11999.2|11996.7|11994.7|12003.2|12001.2|11994.7|11992.7|119
1718972100000|2024-06-21 12:15:00|11996.2|11994.2|11993.7|11991.7|11998.7|11996.7|11993.7|11991.7|232
1718972400000|2024-06-21 12:20:00|11994.2|11992.2|11992.7|11990.7|11994.7|11992.7|11989.7|11987.7|234
1718972700000|2024-06-21 12:25:00|11993.2|11991.2|11997.7|11995.7|11997.7|11995.7|11992.7|11990.7|118
1718973000000|2024-06-21 12:30:00|11998.2|11996.2|11999.2|11997.2|11999.7|11997.7|11995.7|11993.7|140
1718973300000|2024-06-21 12:35:00|11998.7|11996.7|11995.2|11993.2|11998.7|11996.7|11994.7|11992.7|86
1718973600000|2024-06-21 12:40:00|11995.7|11993.7|11992.7|11990.7|11995.7|11993.7|11989.7|11987.7|665
1718973900000|2024-06-21 12:45:00|11993.2|11991.2|12011.7|12009.7|12011.7|12009.7|11993.2|11991.2|198
1718974200000|2024-06-21 12:50:00|12012.2|12010.2|12013.2|12011.2|12017.7|12015.7|12010.7|12008.7|170
1718974500000|2024-06-21 12:55:00|12012.7|12010.7|12014.7|12012.7|12014.7|12012.7|12005.7|12003.7|148
1718974800000|2024-06-21 13:00:00|12015.7|12013.7|12019.7|12017.7|12021.7|12019.7|12015.2|12013.2|156
1718975100000|2024-06-21 13:05:00|12019.2|12017.2|12017.7|12015.7|12023.7|12021.7|12014.7|12012.7|71
1718975400000|2024-06-21 13:10:00|12017.2|12015.2|12025.7|12023.7|12025.7|12023.7|12017.2|12015.2|108
1718975700000|2024-06-21 13:15:00|12026.7|12024.7|12028.7|12026.7|12029.7|12027.7|12023.7|12021.7|66
1718976000000|2024-06-21 13:20:00|12029.7|12027.7|12023.7|12021.7|12031.2|12029.2|12022.2|12020.2|84
1718976300000|2024-06-21 13:25:00|12024.2|12022.2|12020.2|12018.2|12025.2|12023.2|12016.7|12014.7|162
1718976600000|2024-06-21 13:30:00|12019.7|12017.7|12024.2|12022.2|12029.7|12027.7|12017.7|12015.7|215
1718976900000|2024-06-21 13:35:00|12023.7|12021.7|12014.7|12012.7|12025.2|12023.2|12014.7|12012.7|233
1718977200000|2024-06-21 13:40:00|12014.2|12012.2|12005.2|12003.2|12015.2|12013.2|11999.7|11997.7|298
1718977500000|2024-06-21 13:45:00|11999.2|11997.2|12019.7|12017.7|12020.7|12018.7|11998.7|11996.7|548
1718977800000|2024-06-21 13:50:00|12020.2|12018.2|12027.2|12025.2|12028.7|12026.7|12017.7|12015.7|276
1718978100000|2024-06-21 13:55:00|12027.7|12025.7|12034.2|12032.2|12035.2|12033.2|12027.7|12025.7|160
1718978400000|2024-06-21 14:00:00|12035.7|12033.7|12038.7|12036.7|12045.7|12043.7|12035.2|12033.2|214
1718978700000|2024-06-21 14:05:00|12038.2|12036.2|12040.7|12038.7|12043.7|12041.7|12037.7|12035.7|188
1718979000000|2024-06-21 14:10:00|12039.9|12037.9|12044.4|12042.4|12044.4|12042.4|12036.9|12034.9|239
1718979300000|2024-06-21 14:15:00|12044.9|12042.9|12047.4|12045.4|12048.9|12046.9|12041.9|12039.9|343
1718979600000|2024-06-21 14:20:00|12046.9|12044.9|12053.9|12051.9|12054.9|12052.9|12046.4|12044.4|271
1718979900000|2024-06-21 14:25:00|12054.9|12052.9|12047.9|12045.9|12057.9|12055.9|12046.9|12044.9|346
1718980200000|2024-06-21 14:30:00|12048.4|12046.4|12043.9|12041.9|12048.9|12046.9|12042.9|12040.9|244
1718980500000|2024-06-21 14:35:00|12044.4|12042.4|12048.4|12046.4|12052.4|12050.4|12043.9|12041.9|190
1718980800000|2024-06-21 14:40:00|12047.9|12045.9|12053.4|12051.4|12054.9|12052.9|12047.9|12045.9|224
1718981100000|2024-06-21 14:45:00|12053.9|12051.9|12051.9|12049.9|12053.9|12051.9|12047.4|12045.4|211
1718981400000|2024-06-21 14:50:00|12051.4|12049.4|12041.4|12039.4|12052.9|12050.9|12039.4|12037.4|499
1718981700000|2024-06-21 14:55:00|12041.9|12039.9|12042.9|12040.9|12050.9|12048.9|12041.9|12039.9|259
1718982000000|2024-06-21 15:00:00|12043.4|12041.4|12034.4|12032.4|12047.9|12045.9|12033.4|12031.4|474
1718982300000|2024-06-21 15:05:00|12033.9|12031.9|12028.9|12026.9|12037.9|12035.9|12028.9|12026.9|399
1718982600000|2024-06-21 15:10:00|12029.4|12027.4|12031.9|12029.9|12032.9|12030.9|12026.9|12024.9|337
1718982900000|2024-06-21 15:15:00|12031.4|12029.4|12026.4|12024.4|12032.9|12030.9|12025.9|12023.9|1717
1718983200000|2024-06-21 15:20:00|12025.4|12023.4|12020.9|12018.9|12026.9|12024.9|12018.9|12016.9|469
1718983500000|2024-06-21 15:25:00|12021.4|12019.4|12010.9|12008.9|12026.9|12024.9|12008.9|12006.9|2207
1718983800000|2024-06-21 15:30:00|12008.4|12006.4|12010.4|12008.4|12016.4|12014.4|12007.9|12005.9|1724
1718984100000|2024-06-21 15:35:00|12013.9|12011.9|12013.9|12011.9|12018.4|12016.4|12012.9|12010.9|517
1718984400000|2024-06-21 15:40:00|12014.4|12012.4|12012.9|12010.9|12015.4|12013.4|12011.4|12009.4|199
1718984700000|2024-06-21 15:45:00|12012.4|12010.4|12013.9|12011.9|12013.9|12011.9|12009.9|12007.9|146
1718985000000|2024-06-21 15:50:00|12014.9|12012.9|12020.9|12018.9|12021.9|12019.9|12013.4|12011.4|218
1718985300000|2024-06-21 15:55:00|12020.4|12018.4|12021.4|12019.4|12021.9|12019.9|12018.4|12016.4|22
1718985600000|2024-06-21 16:00:00|12022.4|12020.4|12027.4|12025.4|12027.4|12025.4|12022.4|12020.4|173
1718985900000|2024-06-21 16:05:00|12026.9|12024.9|12023.4|12021.4|12027.4|12025.4|12022.9|12020.9|28
1718986200000|2024-06-21 16:10:00|12023.9|12021.9|12022.9|12020.9|12026.4|12024.4|12022.9|12020.9|231
1718986500000|2024-06-21 16:15:00|12022.4|12020.4|12023.4|12021.4|12025.4|12023.4|12021.9|12019.9|136
1718986800000|2024-06-21 16:20:00|12022.9|12020.9|12023.9|12021.9|12026.9|12024.9|12022.9|12020.9|70
1718987100000|2024-06-21 16:25:00|12022.9|12020.9|12019.9|12017.9|12023.4|12021.4|12019.4|12017.4|35
1718987400000|2024-06-21 16:30:00|12020.4|12018.4|12020.9|12018.9|12021.4|12019.4|12015.9|12013.9|24
1718987700000|2024-06-21 16:35:00|12020.4|12018.4|12021.9|12019.9|12023.4|12021.4|12019.4|12017.4|10
1718988000000|2024-06-21 16:40:00|12022.4|12020.4|12022.4|12020.4|12025.4|12023.4|12022.4|12020.4|14
1718988300000|2024-06-21 16:45:00|12022.9|12020.9|12017.9|12015.9|12022.9|12020.9|12017.9|12015.9|9
1718988600000|2024-06-21 16:50:00|12017.4|12015.4|12032.4|12030.4|12032.4|12030.4|12014.4|12012.4|30
1718988900000|2024-06-21 16:55:00|12031.9|12029.9|12026.4|12024.4|12032.4|12030.4|12025.4|12023.4|18
1718989200000|2024-06-21 17:00:00|12026.9|12024.9|12026.4|12024.4|12026.9|12024.9|12024.4|12022.4|2
1718989500000|2024-06-21 17:05:00|12026.9|12024.9|12028.4|12026.4|12029.4|12027.4|12026.9|12024.9|45
1718989800000|2024-06-21 17:10:00|12028.9|12026.9|12028.4|12026.4|12030.4|12028.4|12027.4|12025.4|19
1718990100000|2024-06-21 17:15:00|12027.9|12025.9|12027.9|12025.9|12029.9|12027.9|12027.9|12025.9|23
1718990400000|2024-06-21 17:20:00|12027.4|12025.4|12022.9|12020.9|12027.9|12025.9|12022.4|12020.4|7
1718990700000|2024-06-21 17:25:00|12022.4|12020.4|12023.4|12021.4|12024.9|12022.9|12020.9|12018.9|24
1718991000000|2024-06-21 17:30:00|12022.9|12020.9|12022.4|12020.4|12023.4|12021.4|12021.4|12019.4|3
1718991300000|2024-06-21 17:35:00|12022.9|12020.9|12025.4|12023.4|12026.4|12024.4|12020.4|12018.4|11
1718991600000|2024-06-21 17:40:00|12025.9|12023.9|12023.9|12021.9|12026.9|12024.9|12023.4|12021.4|7
1718991900000|2024-06-21 17:45:00|12024.4|12022.4|12025.9|12023.9|12026.4|12024.4|12023.4|12021.4|0
1718992200000|2024-06-21 17:50:00|12026.4|12024.4|12028.4|12026.4|12028.4|12026.4|12025.9|12023.9|2
1718992500000|2024-06-21 17:55:00|12028.9|12026.9|12023.4|12021.4|12029.4|12027.4|12023.4|12021.4|4
1718992800000|2024-06-21 18:00:00|12022.4|12020.4|12021.4|12019.4|12023.4|12021.4|12020.9|12018.9|2
1718993100000|2024-06-21 18:05:00|12022.4|12020.4|12025.4|12023.4|12026.4|12024.4|12021.4|12019.4|10
1718993400000|2024-06-21 18:10:00|12026.4|12024.4|12029.4|12027.4|12029.4|12027.4|12026.4|12024.4|12
1718993700000|2024-06-21 18:15:00|12029.9|12027.9|12031.4|12029.4|12031.4|12029.4|12028.4|12026.4|22
1718994000000|2024-06-21 18:20:00|12031.9|12029.9|12031.4|12029.4|12034.4|12032.4|12027.9|12025.9|14
1718994300000|2024-06-21 18:25:00|12030.9|12028.9|12031.9|12029.9|12034.4|12032.4|12030.4|12028.4|11
1718994600000|2024-06-21 18:30:00|12031.4|12029.4|12029.4|12027.4|12031.4|12029.4|12028.4|12026.4|7
1718994900000|2024-06-21 18:35:00|12028.9|12026.9|12025.4|12023.4|12029.4|12027.4|12024.4|12022.4|8
1718995200000|2024-06-21 18:40:00|12025.9|12023.9|12026.4|12024.4|12026.9|12024.9|12023.9|12021.9|5
1718995500000|2024-06-21 18:45:00|12026.9|12024.9|12027.9|12025.9|12029.4|12027.4|12026.9|12024.9|5
1718995800000|2024-06-21 18:50:00|12027.4|12025.4|12026.4|12024.4|12028.9|12026.9|12025.9|12023.9|10
1718996100000|2024-06-21 18:55:00|12026.9|12024.9|12026.9|12024.9|12028.4|12026.4|12025.9|12023.9|4
1718996400000|2024-06-21 19:00:00|12026.4|12024.4|12030.4|12028.4|12031.4|12029.4|12026.4|12024.4|22
1718996700000|2024-06-21 19:05:00|12029.9|12027.9|12028.4|12026.4|12033.9|12031.9|12028.4|12026.4|55
1718997000000|2024-06-21 19:10:00|12027.9|12025.9|12025.9|12023.9|12027.9|12025.9|12025.9|12023.9|20
1718997300000|2024-06-21 19:15:00|12024.9|12022.9|12027.9|12025.9|12028.9|12026.9|12024.9|12022.9|38
1718997600000|2024-06-21 19:20:00|12027.4|12025.4|12031.4|12029.4|12031.4|12029.4|12026.4|12024.4|9
1718997900000|2024-06-21 19:25:00|12030.9|12028.9|12027.9|12025.9|12030.9|12028.9|12027.9|12025.9|11
1718998200000|2024-06-21 19:30:00|12027.4|12025.4|12028.9|12026.9|12029.4|12027.4|12025.9|12023.9|14
1718998500000|2024-06-21 19:35:00|12028.4|12026.4|12026.4|12024.4|12030.4|12028.4|12025.9|12023.9|11
1718998800000|2024-06-21 19:40:00|12025.9|12023.9|12023.4|12021.4|12025.9|12023.9|12020.9|12018.9|63
1718999100000|2024-06-21 19:45:00|12022.9|12020.9|12019.4|12017.4|12023.4|12021.4|12018.4|12016.4|24
1718999400000|2024-06-21 19:50:00|12019.9|12017.9|12027.9|12025.9|12030.4|12028.4|12019.4|12017.4|62
1718999700000|2024-06-21 19:55:00|12027.4|12025.4|12032.3|12026.3|12035.4|12031.4|12024.4|12022.4|127
1719000000000|2024-06-21 20:00:00|12027.5|12021.5|12031.1|12025.1|12033.5|12027.5|12026.2|12020.2|0
1719000300000|2024-06-21 20:05:00|12031.4|12025.4|12032.4|12026.4|12034.8|12028.8|12031.1|12025.1|0
1719000600000|2024-06-21 20:10:00|12032.6|12026.6|12037.3|12031.3|12038.3|12032.3|12032.6|12026.6|0
1719000900000|2024-06-21 20:15:00|12037.2|12031.2|12036.7|12030.7|12037.3|12031.3|12036.4|12030.4|0
1719001200000|2024-06-21 20:20:00|12036.8|12030.8|12035.4|12029.4|12037|12031|12034.8|12028.8|0
1719001500000|2024-06-21 20:25:00|12035.6|12029.6|12035.6|12029.6|12036.5|12030.5|12034.8|12028.8|0
1719001800000|2024-06-21 20:30:00|12035.7|12029.7|12035.6|12029.6|12036.7|12030.7|12035.4|12029.4|0
1719002100000|2024-06-21 20:35:00|12035.4|12029.4|12035.6|12029.6|12036.4|12030.4|12035.4|12029.4|0
1719002400000|2024-06-21 20:40:00|12035.7|12029.7|12035.5|12029.5|12036.7|12030.7|12035.4|12029.4|0
1719002700000|2024-06-21 20:45:00|12035.4|12029.4|12035.1|12029.1|12036.4|12030.4|12035.1|12029.1|0
1719003000000|2024-06-21 20:50:00|12034.8|12028.8|12035.4|12029.4|12035.4|12029.4|12034.8|12028.8|0
1719003300000|2024-06-21 20:55:00|12035.3|12029.3|12035.2|12029.2|12035.5|12029.5|12034.8|12028.8|0
1719180000000|2024-06-23 22:00:00|12036.8|12030.8|12036.2|12030.2|12037.4|12031.4|12036.2|12030.2|0
1719180300000|2024-06-23 22:05:00|12036.5|12030.5|12036.2|12030.2|12037.1|12031.1|12035.2|12029.2|0
1719180600000|2024-06-23 22:10:00|12036.5|12030.5|12037.8|12031.8|12038|12032|12036.5|12030.5|0
1719180900000|2024-06-23 22:15:00|12038|12032|12038.4|12032.4|12038.6|12032.6|12037.1|12031.1|0
1719181200000|2024-06-23 22:20:00|12038.3|12032.3|12038.1|12032.1|12038.4|12032.4|12037.8|12031.8|0
1719181500000|2024-06-23 22:25:00|12037.8|12031.8|12037.4|12031.4|12038.1|12032.1|12037.1|12031.1|0
1719181800000|2024-06-23 22:30:00|12037.8|12031.8|12038.1|12032.1|12038.1|12032.1|12037.8|12031.8|0
1719182100000|2024-06-23 22:35:00|12037.8|12031.8|12038.1|12032.1|12038.4|12032.4|12037.8|12031.8|0
1719182400000|2024-06-23 22:40:00|12037.8|12031.8|12037.8|12031.8|12037.8|12031.8|12037.4|12031.4|0
1719182700000|2024-06-23 22:45:00|12037.5|12031.5|12037.4|12031.4|12037.5|12031.5|12036.8|12030.8|0
1719183000000|2024-06-23 22:50:00|12037.3|12031.3|12036.8|12030.8|12037.3|12031.3|12036.5|12030.5|0
1719183300000|2024-06-23 22:55:00|12037|12031|12037.1|12031.1|12037.4|12031.4|12036.8|12030.8|0
1719183600000|2024-06-23 23:00:00|12037|12031|12039.2|12033.2|12039.4|12033.4|12036.8|12030.8|0
1719183900000|2024-06-23 23:05:00|12039.1|12033.1|12038.9|12032.9|12039.2|12033.2|12038.4|12032.4|0
1719184200000|2024-06-23 23:10:00|12038.7|12032.7|12039.2|12033.2|12039.2|12033.2|12038.6|12032.6|0
1719184500000|2024-06-23 23:15:00|12038.4|12032.4|12038.4|12032.4|12038.7|12032.7|12038.1|12032.1|0
1719184800000|2024-06-23 23:20:00|12038.1|12032.1|12039.2|12033.2|12039.2|12033.2|12038.1|12032.1|0
1719185100000|2024-06-23 23:25:00|12039.1|12033.1|12038.7|12032.7|12039.2|12033.2|12038.4|12032.4|0
1719185400000|2024-06-23 23:30:00|12039.1|12033.1|12038.1|12032.1|12039.1|12033.1|12038.1|12032.1|0
1719185700000|2024-06-23 23:35:00|12038.3|12032.3|12038.7|12032.7|12038.7|12032.7|12038.1|12032.1|0
1719186000000|2024-06-23 23:40:00|12038.4|12032.4|12036.8|12030.8|12038.7|12032.7|12036.5|12030.5|0
1719186300000|2024-06-23 23:45:00|12036.7|12030.7|12035.8|12029.8|12036.8|12030.8|12035.6|12029.6|0
1719186600000|2024-06-23 23:50:00|12035.6|12029.6|12035.5|12029.5|12035.8|12029.8|12035.2|12029.2|0
1719186900000|2024-06-23 23:55:00|12035.4|12029.4|12035.8|12029.8|12035.8|12029.8|12035.2|12029.2|0
1719187200000|2024-06-24 00:00:00|12035.9|12029.9|12037.2|12031.2|12037.2|12031.2|12035.2|12029.2|0
1719187500000|2024-06-24 00:05:00|12036.9|12030.9|12036.9|12030.9|12036.9|12030.9|12035.9|12029.9|0
1719187800000|2024-06-24 00:10:00|12036.8|12030.8|12036.6|12030.6|12037.9|12031.9|12036.6|12030.6|0
1719188100000|2024-06-24 00:15:00|12035.9|12029.9|12042.4|12036.4|12043.9|12037.9|12035.9|12029.9|0
1719188400000|2024-06-24 00:20:00|12041|12035|12041|12035|12041|12035|12039.6|12033.6|0
1719188700000|2024-06-24 00:25:00|12042.4|12036.4|12042.5|12036.5|12042.5|12036.5|12041|12035|0
1719189000000|2024-06-24 00:30:00|12043.9|12037.9|12045.3|12039.3|12045.3|12039.3|12043.9|12037.9|0
1719189300000|2024-06-24 00:35:00|12043.9|12037.9|12045.3|12039.3|12045.3|12039.3|12043.9|12037.9|0
1719189900000|2024-06-24 00:45:00|12043.9|12037.9|12043.9|12037.9|12043.9|12037.9|12043.9|12037.9|0
1719190200000|2024-06-24 00:50:00|12042.5|12036.5|12043.9|12037.9|12043.9|12037.9|12042.4|12036.4|0
1719190500000|2024-06-24 00:55:00|12042.5|12036.5|12041|12035|12042.5|12036.5|12041|12035|0
1719190800000|2024-06-24 01:00:00|12041.7|12035.7|12039.6|12033.6|12042.4|12036.4|12039.6|12033.6|0
1719191100000|2024-06-24 01:05:00|12038.2|12032.2|12035.2|12029.2|12038.2|12032.2|12033.8|12027.8|0
1719191400000|2024-06-24 01:10:00|12033.8|12027.8|12016.6|12010.6|12033.8|12027.8|12015.1|12009.1|0
1719191700000|2024-06-24 01:15:00|12015.2|12009.2|12005.1|11999.1|12016.6|12010.6|12005|11999|0
1719192000000|2024-06-24 01:20:00|12005|11999|12012.1|12006.1|12012.1|12006.1|12003.5|11997.5|0
1719192300000|2024-06-24 01:25:00|12012.2|12006.2|12017.8|12011.8|12019.3|12013.3|12012.1|12006.1|0
1719192600000|2024-06-24 01:30:00|12017.9|12011.9|12015|12009|12019.3|12013.3|12012.1|12006.1|0
1719192900000|2024-06-24 01:35:00|12013.5|12007.5|12015|12009|12017.8|12011.8|12012.1|12006.1|0
1719193200000|2024-06-24 01:40:00|12015.7|12009.7|12017.8|12011.8|12017.8|12011.8|12015|12009|0
1719193500000|2024-06-24 01:45:00|12019.3|12013.3|12022.1|12016.1|12022.1|12016.1|12017.8|12011.8|0
1719193800000|2024-06-24 01:50:00|12020.7|12014.7|12017.8|12011.8|12020.7|12014.7|12017.8|12011.8|0
1719194100000|2024-06-24 01:55:00|12019.3|12013.3|12022.1|12016.1|12023.6|12017.6|12019.2|12013.2|0
1719194400000|2024-06-24 02:00:00|12023.5|12017.5|12022.1|12016.1|12023.5|12017.5|12020.7|12014.7|0
1719194700000|2024-06-24 02:05:00|12022.2|12016.2|12023.5|12017.5|12023.6|12017.6|12022.1|12016.1|0
1719195000000|2024-06-24 02:10:00|12022.1|12016.1|12020.7|12014.7|12022.1|12016.1|12020|12014|0
1719195300000|2024-06-24 02:15:00|12020|12014|12020.7|12014.7|12022.1|12016.1|12020|12014|0
1719195600000|2024-06-24 02:20:00|12019.2|12013.2|12019.3|12013.3|12019.3|12013.3|12017.8|12011.8|0
1719195900000|2024-06-24 02:25:00|12020.7|12014.7|12019.3|12013.3|12021.4|12015.4|12019.3|12013.3|0
1719196200000|2024-06-24 02:30:00|12020.7|12014.7|12020.8|12014.8|12022.2|12016.2|12020.7|12014.7|0
1719196500000|2024-06-24 02:35:00|12019.3|12013.3|12019.3|12013.3|12019.3|12013.3|12016.5|12010.5|0
1719196800000|2024-06-24 02:40:00|12020.7|12014.7|12019.3|12013.3|12020.7|12014.7|12019.3|12013.3|0
1719197100000|2024-06-24 02:45:00|12017.9|12011.9|12016.4|12010.4|12017.9|12011.9|12015|12009|0
1719197400000|2024-06-24 02:50:00|12017.8|12011.8|12017.9|12011.9|12017.9|12011.9|12016.4|12010.4|0
1719197700000|2024-06-24 02:55:00|12017.8|12011.8|12016.4|12010.4|12017.9|12011.9|12016.4|12010.4|0
1719198000000|2024-06-24 03:00:00|12017.8|12011.8|12016.5|12010.5|12017.9|12011.9|12015|12009|0
1719198300000|2024-06-24 03:05:00|12015.8|12009.8|12016.5|12010.5|12016.5|12010.5|12015|12009|0
1719198600000|2024-06-24 03:10:00|12017.9|12011.9|12017.9|12011.9|12018.6|12012.6|12016.5|12010.5|0
1719198900000|2024-06-24 03:15:00|12017.2|12011.2|12017.9|12011.9|12017.9|12011.9|12017.2|12011.2|0
1719199500000|2024-06-24 03:25:00|12019.3|12013.3|12020.8|12014.8|12020.8|12014.8|12017.9|12011.9|0
1719199800000|2024-06-24 03:30:00|12022.2|12016.2|12020.8|12014.8|12022.2|12016.2|12019.4|12013.4|0
1719200100000|2024-06-24 03:35:00|12019.4|12013.4|12019.4|12013.4|12020.8|12014.8|12019.4|12013.4|0
1719200700000|2024-06-24 03:45:00|12018.7|12012.7|12017.9|12011.9|12018.7|12012.7|12017.9|12011.9|0
1719201000000|2024-06-24 03:50:00|12016.5|12010.5|12016.5|12010.5|12016.5|12010.5|12016.5|12010.5|0
1719201600000|2024-06-24 04:00:00|12017.9|12011.9|12016.5|12010.5|12017.9|12011.9|12015.1|12009.1|0
1719201900000|2024-06-24 04:05:00|12017.9|12011.9|12016.5|12010.5|12017.9|12011.9|12016.5|12010.5|0
1719202200000|2024-06-24 04:10:00|12017.9|12011.9|12019.3|12013.3|12019.3|12013.3|12017.9|12011.9|0
1719202500000|2024-06-24 04:15:00|12019.4|12013.4|12017.9|12011.9|12019.4|12013.4|12017.9|12011.9|0
1719202800000|2024-06-24 04:20:00|12019.3|12013.3|12017.9|12011.9|12019.3|12013.3|12017.9|12011.9|0
1719203100000|2024-06-24 04:25:00|12019.3|12013.3|12019.3|12013.3|12019.3|12013.3|12017.9|12011.9|0
1719203400000|2024-06-24 04:30:00|12020.2|12014.2|12021|12015|12021|12015|12020.2|12014.2|0
1719203700000|2024-06-24 04:35:00|12020.9|12014.9|12021|12015|12021|12015|12019.5|12013.5|0
1719204000000|2024-06-24 04:40:00|12022.4|12016.4|12022.4|12016.4|12025.3|12019.3|12022.4|12016.4|0
1719204300000|2024-06-24 04:45:00|12023.6|12017.6|12023.6|12017.6|12025.1|12019.1|12022.2|12016.2|0
1719204600000|2024-06-24 04:50:00|12024.3|12018.3|12023.6|12017.6|12025.1|12019.1|12023.6|12017.6|0
1719204900000|2024-06-24 04:55:00|12022.2|12016.2|12023.7|12017.7|12023.7|12017.7|12020.8|12014.8|0
1719205200000|2024-06-24 05:00:00|12025.1|12019.1|12026.6|12020.6|12028|12022|12025.1|12019.1|0
1719205500000|2024-06-24 05:05:00|12028|12022|12026.6|12020.6|12028.1|12022.1|12025.2|12019.2|0
1719205800000|2024-06-24 05:10:00|12028.1|12022.1|12023.8|12017.8|12028.1|12022.1|12023.8|12017.8|0
1719206100000|2024-06-24 05:15:00|12022.4|12016.4|12023.8|12017.8|12025.2|12019.2|12022.4|12016.4|0
1719206400000|2024-06-24 05:20:00|12022.4|12016.4|12022.4|12016.4|12023.8|12017.8|12022.4|12016.4|0
1719206700000|2024-06-24 05:25:00|12023.8|12017.8|12025.2|12019.2|12025.2|12019.2|12023.8|12017.8|0
1719207000000|2024-06-24 05:30:00|12026.7|12020.7|12029.5|12023.5|12029.5|12023.5|12026.7|12020.7|0
1719207300000|2024-06-24 05:35:00|12028.1|12022.1|12028.1|12022.1|12029.5|12023.5|12028.1|12022.1|0
1719207600000|2024-06-24 05:40:00|12029.5|12023.5|12028.1|12022.1|12029.5|12023.5|12028.1|12022.1|0
1719207900000|2024-06-24 05:45:00|12029.5|12023.5|12030.9|12024.9|12030.9|12024.9|12028.8|12022.8|0
1719208200000|2024-06-24 05:50:00|12035.2|12029.2|12035.2|12029.2|12036.6|12030.6|12033.8|12027.8|0
1719208500000|2024-06-24 05:55:00|12036.6|12030.6|12036.6|12030.6|12039.5|12033.5|12035.2|12029.2|0
1719208800000|2024-06-24 06:00:00|12035.2|12029.2|12022.4|12020.4|12035.2|12029.2|12018.4|12016.4|97
1719209100000|2024-06-24 06:05:00|12027.4|12025.4|12023.4|12021.4|12027.9|12025.9|12022.4|12020.4|161
1719209400000|2024-06-24 06:10:00|12022.9|12020.9|12026.4|12024.4|12026.4|12024.4|12020.4|12018.4|39
1719209700000|2024-06-24 06:15:00|12026.9|12024.9|12024.4|12022.4|12027.4|12025.4|12022.9|12020.9|17
1719210000000|2024-06-24 06:20:00|12025.4|12023.4|12025.4|12023.4|12027.4|12025.4|12022.4|12020.4|19
1719210300000|2024-06-24 06:25:00|12025.9|12023.9|12024.4|12022.4|12026.4|12024.4|12023.4|12021.4|11
1719210600000|2024-06-24 06:30:00|12024.9|12022.9|12019.4|12017.4|12026.4|12024.4|12019.4|12017.4|18
1719210900000|2024-06-24 06:35:00|12018.9|12016.9|12019.9|12017.9|12020.4|12018.4|12018.9|12016.9|2
1719211200000|2024-06-24 06:40:00|12020.4|12018.4|12018.4|12016.4|12020.9|12018.9|12017.9|12015.9|31
1719211500000|2024-06-24 06:45:00|12017.9|12015.9|12018.9|12016.9|12018.9|12016.9|12015.4|12013.4|16
1719211800000|2024-06-24 06:50:00|12018.4|12016.4|12015.9|12013.9|12019.4|12017.4|12015.4|12013.4|17
1719212100000|2024-06-24 06:55:00|12016.4|12014.4|12003.4|12001.4|12016.9|12014.9|12003.4|12001.4|135
1719212400000|2024-06-24 07:00:00|12009.4|12007.4|12018.4|12016.4|12023.9|12021.9|12005.9|12003.9|524
1719212700000|2024-06-24 07:05:00|12018.9|12016.9|12025.4|12023.4|12027.4|12025.4|12010.4|12008.4|178
1719213000000|2024-06-24 07:10:00|12026.4|12024.4|12020.4|12018.4|12029.9|12027.9|12020.4|12018.4|188
1719213300000|2024-06-24 07:15:00|12020.9|12018.9|12015.4|12013.4|12021.9|12019.9|12006.4|12004.4|185
1719213600000|2024-06-24 07:20:00|12015.9|12013.9|12011.9|12009.9|12022.4|12020.4|12010.9|12008.9|143
1719213900000|2024-06-24 07:25:00|12012.4|12010.4|12009.4|12007.4|12016.9|12014.9|12005.9|12003.9|210
1719214200000|2024-06-24 07:30:00|12009.9|12007.9|12028.9|12026.9|12028.9|12026.9|12008.9|12006.9|203
1719214500000|2024-06-24 07:35:00|12029.4|12027.4|12032.4|12030.4|12033.4|12031.4|12027.4|12025.4|186
1719214800000|2024-06-24 07:40:00|12031.5|12029.5|12037.5|12035.5|12039.5|12037.5|12031.5|12029.5|125
1719215100000|2024-06-24 07:45:00|12038|12036|12047|12045|12047.5|12045.5|12033|12031|118
1719215400000|2024-06-24 07:50:00|12047.5|12045.5|12055|12053|12057.5|12055.5|12047|12045|173
1719215700000|2024-06-24 07:55:00|12055.5|12053.5|12062.5|12060.5|12065|12063|12055.5|12053.5|141
1719216000000|2024-06-24 08:00:00|12064|12062|12060.5|12058.5|12074|12072|12059.5|12057.5|166
1719216300000|2024-06-24 08:05:00|12059.5|12057.5|12062.5|12060.5|12067|12065|12058.5|12056.5|129
1719216600000|2024-06-24 08:10:00|12063|12061|12063.5|12061.5|12064.5|12062.5|12059.5|12057.5|85
1719216900000|2024-06-24 08:15:00|12064|12062|12060.5|12058.5|12070|12068|12060|12058|85
1719217200000|2024-06-24 08:20:00|12061.5|12059.5|12068.5|12066.5|12069.5|12067.5|12060.5|12058.5|104
1719217500000|2024-06-24 08:25:00|12068|12066|12072.5|12070.5|12073|12071|12065.5|12063.5|69
1719217800000|2024-06-24 08:30:00|12073|12071|12069|12067|12073|12071|12066|12064|79
1719218100000|2024-06-24 08:35:00|12068.5|12066.5|12074.5|12072.5|12074.5|12072.5|12066|12064|47
1719218400000|2024-06-24 08:40:00|12075|12073|12079|12077|12080|12078|12070.5|12068.5|53
1719218700000|2024-06-24 08:45:00|12078.5|12076.5|12082.5|12080.5|12089|12087|12076.5|12074.5|255
1719219000000|2024-06-24 08:50:00|12082|12080|12081.5|12079.5|12090|12088|12081|12079|296
1719219300000|2024-06-24 08:55:00|12082|12080|12083.5|12081.5|12089|12087|12082|12080|113
1719219600000|2024-06-24 09:00:00|12083|12081|12091|12089|12092|12090|12083|12081|97
1719219900000|2024-06-24 09:05:00|12091.5|12089.5|12099|12097|12099|12097|12090|12088|127
1719220200000|2024-06-24 09:10:00|12099.5|12097.5|12094|12092|12102|12100|12094|12092|101
1719220500000|2024-06-24 09:15:00|12093|12091|12091|12089|12094|12092|12084.5|12082.5|133
1719220800000|2024-06-24 09:20:00|12091.5|12089.5|12086.5|12084.5|12093.5|12091.5|12086.5|12084.5|95
1719221100000|2024-06-24 09:25:00|12087|12085|12089.5|12087.5|12090|12088|12085|12083|71
1719221400000|2024-06-24 09:30:00|12090|12088|12079.5|12077.5|12090|12088|12077.5|12075.5|66
1719221700000|2024-06-24 09:35:00|12079|12077|12076.5|12074.5|12080|12078|12075.5|12073.5|44
1719222000000|2024-06-24 09:40:00|12076|12074|12079.5|12077.5|12079.5|12077.5|12074.5|12072.5|144
1719222300000|2024-06-24 09:45:00|12079|12077|12081.5|12079.5|12083|12081|12077|12075|53
1719222600000|2024-06-24 09:50:00|12081|12079|12078|12076|12082.5|12080.5|12078|12076|34
1719222900000|2024-06-24 09:55:00|12077|12075|12081|12079|12083.5|12081.5|12077|12075|43
1719223200000|2024-06-24 10:00:00|12081.5|12079.5|12081|12079|12084|12082|12079.5|12077.5|34
1719223500000|2024-06-24 10:05:00|12080.5|12078.5|12084.5|12082.5|12084.5|12082.5|12079|12077|33
1719223800000|2024-06-24 10:10:00|12085.5|12083.5|12086|12084|12089|12087|12085|12083|32
1719224100000|2024-06-24 10:15:00|12085.5|12083.5|12087|12085|12090.5|12088.5|12085.5|12083.5|27
1719224400000|2024-06-24 10:20:00|12087.5|12085.5|12086|12084|12088|12086|12082|12080|49
1719224700000|2024-06-24 10:25:00|12086.5|12084.5|12088|12086|12088.5|12086.5|12080.5|12078.5|78
1719225000000|2024-06-24 10:30:00|12088.5|12086.5|12083|12081|12090|12088|12083|12081|43
1719225300000|2024-06-24 10:35:00|12082.5|12080.5|12082|12080|12090|12088|12078|12076|179
1719225600000|2024-06-24 10:40:00|12081.5|12079.5|12087|12085|12089.5|12087.5|12080.5|12078.5|73
1719225900000|2024-06-24 10:45:00|12086.5|12084.5|12091|12089|12092|12090|12086.5|12084.5|85
1719226200000|2024-06-24 10:50:00|12090|12088|12094.5|12092.5|12095|12093|12085|12083|82
1719226500000|2024-06-24 10:55:00|12094|12092|12098.5|12096.5|12100|12098|12092.5|12090.5|59
1719226800000|2024-06-24 11:00:00|12098|12096|12106|12104|12107|12105|12097.5|12095.5|96
1719227100000|2024-06-24 11:05:00|12105.5|12103.5|12101.5|12099.5|12109|12107|12100.5|12098.5|63
1719227400000|2024-06-24 11:10:00|12102|12100|12103.5|12101.5|12104|12102|12099|12097|155
1719227700000|2024-06-24 11:15:00|12104|12102|12101.5|12099.5|12104|12102|12100|12098|92
1719228000000|2024-06-24 11:20:00|12102|12100|12101|12099|12105.5|12103.5|12099.5|12097.5|44
1719228300000|2024-06-24 11:25:00|12100.5|12098.5|12097.5|12095.5|12102.5|12100.5|12097.5|12095.5|43
1719228600000|2024-06-24 11:30:00|12097|12095|12096|12094|12098.5|12096.5|12094|12092|42
1719228900000|2024-06-24 11:35:00|12097|12095|12101|12099|12102.5|12100.5|12096|12094|59
1719229200000|2024-06-24 11:40:00|12102|12100|12106|12104|12108|12106|12102|12100|65
1719229500000|2024-06-24 11:45:00|12105.5|12103.5|12109.5|12107.5|12110.5|12108.5|12105.5|12103.5|106
1719229800000|2024-06-24 11:50:00|12110|12108|12108.5|12106.5|12114|12112|12108|12106|139
1719230100000|2024-06-24 11:55:00|12109|12107|12110.5|12108.5|12115|12113|12108.5|12106.5|53
1719230400000|2024-06-24 12:00:00|12111|12109|12101.5|12099.5|12114|12112|12101|12099|70
1719230700000|2024-06-24 12:05:00|12102|12100|12102|12100|12104.5|12102.5|12099.5|12097.5|41
1719231000000|2024-06-24 12:10:00|12102.5|12100.5|12107.5|12105.5|12107.5|12105.5|12100|12098|183
1719231300000|2024-06-24 12:15:00|12107|12105|12108.5|12106.5|12111.5|12109.5|12107|12105|68
1719231600000|2024-06-24 12:20:00|12108|12106|12113.5|12111.5|12114|12112|12107.5|12105.5|58
1719231900000|2024-06-24 12:25:00|12114|12112|12110.5|12108.5|12116|12114|12110|12108|50
1719232200000|2024-06-24 12:30:00|12111|12109|12111.5|12109.5|12114|12112|12110.5|12108.5|89
1719232500000|2024-06-24 12:35:00|12111|12109|12102.5|12100.5|12111|12109|12102|12100|36
1719232800000|2024-06-24 12:40:00|12102|12100|12108|12106|12111|12109|12102|12100|57
1719233100000|2024-06-24 12:45:00|12107.5|12105.5|12112|12110|12114|12112|12107.5|12105.5|59
1719233400000|2024-06-24 12:50:00|12111.5|12109.5|12111.5|12109.5|12112.5|12110.5|12105|12103|134
1719233700000|2024-06-24 12:55:00|12111|12109|12111|12109|12113|12111|12108.5|12106.5|49
1719234000000|2024-06-24 13:00:00|12110.5|12108.5|12116|12114|12117|12115|12110.5|12108.5|111
1719234300000|2024-06-24 13:05:00|12116.5|12114.5|12116.5|12114.5|12118|12116|12112.5|12110.5|108
1719234600000|2024-06-24 13:10:00|12116|12114|12116.5|12114.5|12119|12117|12115|12113|128
1719234900000|2024-06-24 13:15:00|12116|12114|12126|12124|12126|12124|12116|12114|178
1719235200000|2024-06-24 13:20:00|12125.5|12123.5|12127|12125|12129|12127|12123|12121|87
1719235500000|2024-06-24 13:25:00|12127.5|12125.5|12129|12127|12129|12127|12123|12121|106
1719235800000|2024-06-24 13:30:00|12130.5|12128.5|12131|12129|12137|12135|12128|12126|250
1719236100000|2024-06-24 13:35:00|12132|12130|12144|12142|12144|12142|12131|12129|201
1719236400000|2024-06-24 13:40:00|12145|12143|12138.5|12136.5|12146|12144|12138|12136|203
1719236700000|2024-06-24 13:45:00|12139|12137|12149.5|12147.5|12150|12148|12138|12136|304
1719237000000|2024-06-24 13:50:00|12150|12148|12161|12159|12165|12163|12149.5|12147.5|339
1719237300000|2024-06-24 13:55:00|12161.5|12159.5|12163|12161|12166|12164|12160|12158|331
1719237600000|2024-06-24 14:00:00|12163.5|12161.5|12158.5|12156.5|12166|12164|12156|12154|380
1719237900000|2024-06-24 14:05:00|12158|12156|12173|12171|12173|12171|12156|12154|375
1719238200000|2024-06-24 14:10:00|12172|12170|12174|12172|12174|12172|12164.5|12162.5|380
1719238500000|2024-06-24 14:15:00|12174.5|12172.5|12170|12168|12176|12174|12164.5|12162.5|454
1719238800000|2024-06-24 14:20:00|12170.5|12168.5|12180|12178|12180|12178|12170|12168|290
1719239100000|2024-06-24 14:25:00|12180.5|12178.5|12165|12163|12182|12180|12163|12161|307
1719239400000|2024-06-24 14:30:00|12164.5|12162.5|12168|12166|12173|12171|12164|12162|251
1719239700000|2024-06-24 14:35:00|12168.5|12166.5|12175.5|12173.5|12176|12174|12166.5|12164.5|178
1719240000000|2024-06-24 14:40:00|12175|12173|12173.5|12171.5|12176.5|12174.5|12172.5|12170.5|138
1719240300000|2024-06-24 14:45:00|12173|12171|12169|12167|12176|12174|12168|12166|316
1719240600000|2024-06-24 14:50:00|12168|12166|12169|12167|12173.5|12171.5|12167|12165|298
1719240900000|2024-06-24 14:55:00|12169.5|12167.5|12172|12170|12175|12173|12168|12166|202
1719241200000|2024-06-24 15:00:00|12173|12171|12170|12168|12174|12172|12164.5|12162.5|310
1719241500000|2024-06-24 15:05:00|12169.5|12167.5|12159|12157|12169.5|12167.5|12158|12156|202
1719241800000|2024-06-24 15:10:00|12158.5|12156.5|12163|12161|12164|12162|12157|12155|410
1719242100000|2024-06-24 15:15:00|12162.5|12160.5|12163|12161|12166|12164|12160|12158|707
1719242400000|2024-06-24 15:20:00|12164|12162|12169|12167|12170|12168|12162|12160|495
1719242700000|2024-06-24 15:25:00|12168.5|12166.5|12164.5|12162.5|12176|12174|12164.5|12162.5|2359
1719243000000|2024-06-24 15:30:00|12165|12163|12156|12154|12165.5|12163.5|12155|12153|1325
1719243300000|2024-06-24 15:35:00|12157|12155|12158|12156|12160|12158|12155.5|12153.5|922
1719243600000|2024-06-24 15:40:00|12157|12155|12149|12147|12159.5|12157.5|12149|12147|262
1719243900000|2024-06-24 15:45:00|12150|12148|12145|12143|12151|12149|12144|12142|146
1719244200000|2024-06-24 15:50:00|12146|12144|12150.5|12148.5|12152|12150|12145.5|12143.5|583
1719244500000|2024-06-24 15:55:00|12150|12148|12149.5|12147.5|12150|12148|12147|12145|16
1719244800000|2024-06-24 16:00:00|12149|12147|12146.5|12144.5|12149|12147|12145.5|12143.5|28
1719245100000|2024-06-24 16:05:00|12146|12144|12148.5|12146.5|12149.5|12147.5|12145|12143|13
1719245400000|2024-06-24 16:10:00|12148|12146|12145.5|12143.5|12148|12146|12145|12143|20
1719245700000|2024-06-24 16:15:00|12146|12144|12149.5|12147.5|12150|12148|12146|12144|46
1719246000000|2024-06-24 16:20:00|12150|12148|12153|12151|12153.5|12151.5|12148.5|12146.5|14
1719246300000|2024-06-24 16:25:00|12153.5|12151.5|12151.5|12149.5|12154.5|12152.5|12150|12148|16
1719246600000|2024-06-24 16:30:00|12151|12149|12148.5|12146.5|12152|12150|12148|12146|51
1719246900000|2024-06-24 16:35:00|12149|12147|12148.5|12146.5|12150|12148|12148|12146|9
1719247200000|2024-06-24 16:40:00|12149|12147|12148.5|12146.5|12149.5|12147.5|12147|12145|40
1719247500000|2024-06-24 16:45:00|12148|12146|12147|12145|12149|12147|12146.5|12144.5|8
1719247800000|2024-06-24 16:50:00|12146.5|12144.5|12145.5|12143.5|12149.5|12147.5|12145.5|12143.5|28
1719248100000|2024-06-24 16:55:00|12146|12144|12145.5|12143.5|12147.5|12145.5|12142|12140|22
1719248400000|2024-06-24 17:00:00|12145|12143|12145|12143|12147|12145|12142|12140|21
1719248700000|2024-06-24 17:05:00|12143.5|12141.5|12125.5|12123.5|12144.5|12142.5|12120|12118|115
1719249000000|2024-06-24 17:10:00|12125|12123|12132|12130|12133|12131|12123.5|12121.5|176
1719249300000|2024-06-24 17:15:00|12131.5|12129.5|12137.5|12135.5|12138.5|12136.5|12129|12127|77
1719249600000|2024-06-24 17:20:00|12138|12136|12135.5|12133.5|12138.5|12136.5|12134.5|12132.5|13
1719249900000|2024-06-24 17:25:00|12135|12133|12138.5|12136.5|12142|12140|12134.5|12132.5|34
1719250200000|2024-06-24 17:30:00|12139|12137|12132|12130|12139.5|12137.5|12131.5|12129.5|9
1719250500000|2024-06-24 17:35:00|12132.5|12130.5|12144|12142|12144|12142|12132.5|12130.5|12
1719250800000|2024-06-24 17:40:00|12144.5|12142.5|12140.5|12138.5|12144.5|12142.5|12140|12138|16
1719251100000|2024-06-24 17:45:00|12141|12139|12141|12139|12143|12141|12139.5|12137.5|24
1719251400000|2024-06-24 17:50:00|12141.5|12139.5|12140.5|12138.5|12142|12140|12137.5|12135.5|14
1719251700000|2024-06-24 17:55:00|12141|12139|12140.5|12138.5|12144|12142|12139|12137|11
1719252000000|2024-06-24 18:00:00|12140|12138|12140.5|12138.5|12141.5|12139.5|12137|12135|5
1719252300000|2024-06-24 18:05:00|12141|12139|12140.5|12138.5|12142.5|12140.5|12139|12137|14
1719252600000|2024-06-24 18:10:00|12140|12138|12139.5|12137.5|12141|12139|12138.5|12136.5|16
1719252900000|2024-06-24 18:15:00|12140|12138|12140.5|12138.5|12143|12141|12138.5|12136.5|18
1719253200000|2024-06-24 18:20:00|12141|12139|12144.5|12142.5|12145|12143|12140.5|12138.5|13
1719253500000|2024-06-24 18:25:00|12145|12143|12142.5|12140.5|12145|12143|12140.5|12138.5|2
1719253800000|2024-06-24 18:30:00|12142|12140|12141.5|12139.5|12143|12141|12141.5|12139.5|5
1719254100000|2024-06-24 18:35:00|12142.5|12140.5|12145.5|12143.5|12145.5|12143.5|12142.5|12140.5|20
1719254400000|2024-06-24 18:40:00|12145|12143|12147.5|12145.5|12147.5|12145.5|12144.5|12142.5|4
1719254700000|2024-06-24 18:45:00|12148|12146|12149|12147|12149.5|12147.5|12147.5|12145.5|6
1719255000000|2024-06-24 18:50:00|12148.5|12146.5|12150|12148|12151|12149|12148.5|12146.5|6
1719255300000|2024-06-24 18:55:00|12149.5|12147.5|12148.5|12146.5|12151|12149|12148.5|12146.5|1
1719255600000|2024-06-24 19:00:00|12148|12146|12148|12146|12151|12149|12147.5|12145.5|10
1719255900000|2024-06-24 19:05:00|12148.5|12146.5|12150.5|12148.5|12151|12149|12148|12146|11
1719256200000|2024-06-24 19:10:00|12150|12148|12148.5|12146.5|12151|12149|12148|12146|3
1719256500000|2024-06-24 19:15:00|12148|12146|12144.5|12142.5|12148.5|12146.5|12144.5|12142.5|14
1719256800000|2024-06-24 19:20:00|12145|12143|12146.5|12144.5|12148|12146|12144.5|12142.5|4
1719257100000|2024-06-24 19:25:00|12147|12145|12144|12142|12148.5|12146.5|12143.5|12141.5|8
1719257400000|2024-06-24 19:30:00|12145|12143|12144.5|12142.5|12147.5|12145.5|12143.5|12141.5|6
1719257700000|2024-06-24 19:35:00|12145|12143|12144.5|12142.5|12146|12144|12143.5|12141.5|3
1719258000000|2024-06-24 19:40:00|12145|12143|12146.5|12144.5|12147|12145|12143.5|12141.5|5
1719258300000|2024-06-24 19:45:00|12147|12145|12145.5|12143.5|12147|12145|12142|12140|20
1719258600000|2024-06-24 19:50:00|12145|12143|12143|12141|12146.5|12144.5|12141.5|12139.5|37
1719258900000|2024-06-24 19:55:00|12142.5|12140.5|12135.6|12129.6|12142.5|12140.5|12135|12129.6|68
1719259200000|2024-06-24 20:00:00|12135.7|12129.7|12134.4|12128.4|12136|12130|12128.8|12122.8|0
1719259500000|2024-06-24 20:05:00|12134.1|12128.1|12137|12131|12138.3|12132.3|12133.6|12127.6|0
1719259800000|2024-06-24 20:10:00|12137.3|12131.3|12136.6|12130.6|12137.3|12131.3|12134.6|12128.6|0
1719260100000|2024-06-24 20:15:00|12136.1|12130.1|12136|12130|12137|12131|12135|12129|0
1719260400000|2024-06-24 20:20:00|12135.7|12129.7|12133.6|12127.6|12135.7|12129.7|12132.8|12126.8|0
1719260700000|2024-06-24 20:25:00|12133.5|12127.5|12131.7|12125.7|12133.6|12127.6|12131|12125|0
1719261000000|2024-06-24 20:30:00|12132|12126|12133.4|12127.4|12133.6|12127.6|12130.4|12124.4|0
1719261300000|2024-06-24 20:35:00|12133.6|12127.6|12134.4|12128.4|12134.7|12128.7|12133.4|12127.4|0
1719261600000|2024-06-24 20:40:00|12134.7|12128.7|12134.4|12128.4|12135|12129|12134.2|12128.2|0
1719261900000|2024-06-24 20:45:00|12134.7|12128.7|12134.7|12128.7|12135.4|12129.4|12134.4|12128.4|0
1719262200000|2024-06-24 20:50:00|12134.8|12128.8|12134.7|12128.7|12135|12129|12133.9|12127.9|0
1719262500000|2024-06-24 20:55:00|12134.8|12128.8|12135.6|12129.6|12135.9|12129.9|12133.4|12127.4|0
1719262800000|2024-06-24 21:00:00|12136|12130|12136.3|12130.3|12136.3|12130.3|12135.7|12129.7|0
1719263100000|2024-06-24 21:05:00|12136.6|12130.6|12136.8|12130.8|12137|12131|12136|12130|0
1719263400000|2024-06-24 21:10:00|12136.9|12130.9|12137.3|12131.3|12137.6|12131.6|12136.7|12130.7|0
1719263700000|2024-06-24 21:15:00|12137.1|12131.1|12137.3|12131.3|12137.7|12131.7|12137.1|12131.1|0
1719264000000|2024-06-24 21:20:00|12137.6|12131.6|12137|12131|12138|12132|12137|12131|0
1719264300000|2024-06-24 21:25:00|12136.8|12130.8|12136.8|12130.8|12136.8|12130.8|12136.8|12130.8|0
1719264600000|2024-06-24 21:30:00|12136.7|12130.7|12136.8|12130.8|12137|12131|12136.7|12130.7|0
1719264900000|2024-06-24 21:35:00|12136.9|12130.9|12136.8|12130.8|12137|12131|12136.8|12130.8|0
1719265200000|2024-06-24 21:40:00|12137|12131|12137|12131|12137.3|12131.3|12136.8|12130.8|0
1719265500000|2024-06-24 21:45:00|12137.1|12131.1|12137.1|12131.1|12137.1|12131.1|12137|12131|0
1719265800000|2024-06-24 21:50:00|12137|12131|12137.4|12131.4|12137.4|12131.4|12136.8|12130.8|0
1719266100000|2024-06-24 21:55:00|12137.3|12131.3|12137|12131|12137.4|12131.4|12136.8|12130.8|0
1719266400000|2024-06-24 22:00:00|12135.9|12129.9|12138.3|12132.3|12139.5|12133.5|12135.6|12129.6|0
1719266700000|2024-06-24 22:05:00|12138.4|12132.4|12136.9|12130.9|12138.6|12132.6|12135.7|12129.7|0
1719267000000|2024-06-24 22:10:00|12136.7|12130.7|12136.3|12130.3|12137|12131|12135|12129|0
1719267300000|2024-06-24 22:15:00|12136.6|12130.6|12137|12131|12137.8|12131.8|12136|12130|0
1719267600000|2024-06-24 22:20:00|12137.2|12131.2|12137.3|12131.3|12138.1|12132.1|12137|12131|0
1719267900000|2024-06-24 22:25:00|12137.5|12131.5|12137.8|12131.8|12137.8|12131.8|12137.2|12131.2|0
1719268200000|2024-06-24 22:30:00|12137.9|12131.9|12138.6|12132.6|12138.6|12132.6|12137.3|12131.3|0
1719268500000|2024-06-24 22:35:00|12138.3|12132.3|12138.1|12132.1|12138.5|12132.5|12137.3|12131.3|0
1719268800000|2024-06-24 22:40:00|12138|12132|12137.3|12131.3|12138.3|12132.3|12137.3|12131.3|0
1719269100000|2024-06-24 22:45:00|12137.2|12131.2|12137.9|12131.9|12138.1|12132.1|12137|12131|0
1719269400000|2024-06-24 22:50:00|12137.8|12131.8|12138.3|12132.3|12138.5|12132.5|12137.8|12131.8|0
1719269700000|2024-06-24 22:55:00|12138.2|12132.2|12137.3|12131.3|12138.3|12132.3|12137|12131|0
1719270000000|2024-06-24 23:00:00|12137.2|12131.2|12137|12131|12137.3|12131.3|12136.7|12130.7|0
1719270300000|2024-06-24 23:05:00|12137.3|12131.3|12138.6|12132.6|12138.6|12132.6|12137.3|12131.3|0
1719270600000|2024-06-24 23:10:00|12138.8|12132.8|12138.3|12132.3|12139.1|12133.1|12138.1|12132.1|0
1719270900000|2024-06-24 23:15:00|12138.4|12132.4|12138.3|12132.3|12139.1|12133.1|12138.3|12132.3|0
1719271200000|2024-06-24 23:20:00|12138.4|12132.4|12139.4|12133.4|12139.4|12133.4|12138.3|12132.3|0
1719271500000|2024-06-24 23:25:00|12139.5|12133.5|12139.1|12133.1|12140|12134|12139.1|12133.1|0
1719271800000|2024-06-24 23:30:00|12139.9|12133.9|12140.2|12134.2|12140.7|12134.7|12139.9|12133.9|0
1719272100000|2024-06-24 23:35:00|12139.9|12133.9|12139.6|12133.6|12139.9|12133.9|12139|12133|0
1719272400000|2024-06-24 23:40:00|12139.8|12133.8|12138.9|12132.9|12139.9|12133.9|12138.6|12132.6|0
1719272700000|2024-06-24 23:45:00|12138.2|12132.2|12139.4|12133.4|12139.7|12133.7|12138.1|12132.1|0
1719273000000|2024-06-24 23:50:00|12139.2|12133.2|12140.4|12134.4|12140.4|12134.4|12139.1|12133.1|0
1719273300000|2024-06-24 23:55:00|12140.1|12134.1|12140.1|12134.1|12140.4|12134.4|12139.7|12133.7|0
1719273600000|2024-06-25 00:00:00|12140.7|12134.7|12139.3|12133.3|12141|12135|12139.3|12133.3|0
1719273900000|2024-06-25 00:05:00|12139.4|12133.4|12139.3|12133.3|12140.2|12134.2|12138.9|12132.9|0
1719274200000|2024-06-25 00:10:00|12139.4|12133.4|12134.2|12128.2|12139.6|12133.6|12133.7|12127.7|0
1719274500000|2024-06-25 00:15:00|12134.1|12128.1|12130.2|12124.2|12140.2|12134.2|12130.2|12124.2|0
1719274800000|2024-06-25 00:20:00|12131.6|12125.6|12128.8|12122.8|12131.6|12125.6|12127.3|12121.3|0
1719275100000|2024-06-25 00:25:00|12128.7|12122.7|12130.2|12124.2|12130.2|12124.2|12128.7|12122.7|0
1719275400000|2024-06-25 00:30:00|12128.8|12122.8|12130.2|12124.2|12131.6|12125.6|12128.8|12122.8|0
1719275700000|2024-06-25 00:35:00|12131.6|12125.6|12130.2|12124.2|12131.6|12125.6|12130.2|12124.2|0
1719276300000|2024-06-25 00:45:00|12131.6|12125.6|12130.2|12124.2|12131.6|12125.6|12128.8|12122.8|0
1719276600000|2024-06-25 00:50:00|12131.6|12125.6|12131.6|12125.6|12131.7|12125.7|12130.2|12124.2|0
1719276900000|2024-06-25 00:55:00|12131.7|12125.7|12128.7|12122.7|12131.7|12125.7|12128.7|12122.7|0
1719277200000|2024-06-25 01:00:00|12127.3|12121.3|12128.7|12122.7|12128.7|12122.7|12127.3|12121.3|0
1719277500000|2024-06-25 01:05:00|12127.3|12121.3|12127.3|12121.3|12130.2|12124.2|12127.3|12121.3|0
1719277800000|2024-06-25 01:10:00|12128.7|12122.7|12130.1|12124.1|12131.6|12125.6|12128.7|12122.7|0
1719278100000|2024-06-25 01:15:00|12131.5|12125.5|12128.6|12122.6|12131.5|12125.5|12127.2|12121.2|0
1719278400000|2024-06-25 01:20:00|12128.7|12122.7|12131.5|12125.5|12131.5|12125.5|12128.6|12122.6|0
1719278700000|2024-06-25 01:25:00|12133|12127|12133|12127|12133|12127|12133|12127|0
1719279000000|2024-06-25 01:30:00|12134.4|12128.4|12135.9|12129.9|12135.9|12129.9|12134.4|12128.4|0
1719279300000|2024-06-25 01:35:00|12134.4|12128.4|12134.5|12128.5|12134.5|12128.5|12133|12127|0
1719279600000|2024-06-25 01:40:00|12135.9|12129.9|12135.9|12129.9|12135.9|12129.9|12135.9|12129.9|0
1719279900000|2024-06-25 01:45:00|12137.3|12131.3|12140.2|12134.2|12140.2|12134.2|12137.3|12131.3|0
1719280200000|2024-06-25 01:50:00|12138.8|12132.8|12138.8|12132.8|12140.2|12134.2|12138.8|12132.8|0
1719280500000|2024-06-25 01:55:00|12140.2|12134.2|12138.8|12132.8|12140.2|12134.2|12138.8|12132.8|0
1719280800000|2024-06-25 02:00:00|12137.4|12131.4|12138.8|12132.8|12138.8|12132.8|12137.4|12131.4|0
1719281100000|2024-06-25 02:05:00|12137.4|12131.4|12138.8|12132.8|12138.8|12132.8|12137.4|12131.4|0
1719281400000|2024-06-25 02:10:00|12140.2|12134.2|12140.2|12134.2|12141.7|12135.7|12140.2|12134.2|0
1719281700000|2024-06-25 02:15:00|12140.3|12134.3|12141.7|12135.7|12141.7|12135.7|12140.2|12134.2|0
1719282000000|2024-06-25 02:20:00|12140.2|12134.2|12141.6|12135.6|12141.7|12135.7|12140.2|12134.2|0
1719282300000|2024-06-25 02:25:00|12140.2|12134.2|12140.2|12134.2|12141.7|12135.7|12140.2|12134.2|0
1719282600000|2024-06-25 02:30:00|12141.6|12135.6|12140.2|12134.2|12141.7|12135.7|12140.2|12134.2|0
1719282900000|2024-06-25 02:35:00|12141.6|12135.6|12141.7|12135.7|12141.7|12135.7|12140.2|12134.2|0
1719283200000|2024-06-25 02:40:00|12141.6|12135.6|12141.7|12135.7|12141.7|12135.7|12141.6|12135.6|0
1719283800000|2024-06-25 02:50:00|12141.6|12135.6|12141.6|12135.6|12141.7|12135.7|12141.6|12135.6|0
1719284100000|2024-06-25 02:55:00|12141.7|12135.7|12141.6|12135.6|12141.7|12135.7|12141.6|12135.6|0
1719284400000|2024-06-25 03:00:00|12141.7|12135.7|12141.7|12135.7|12141.7|12135.7|12141.7|12135.7|0
1719284700000|2024-06-25 03:05:00|12143.1|12137.1|12143.1|12137.1|12143.1|12137.1|12143.1|12137.1|0
1719285000000|2024-06-25 03:10:00|12143.2|12137.2|12144.6|12138.6|12144.6|12138.6|12143.1|12137.1|0
1719285300000|2024-06-25 03:15:00|12143.9|12137.9|12143.2|12137.2|12143.9|12137.9|12141.7|12135.7|0
1719285600000|2024-06-25 03:20:00|12144.6|12138.6|12147.5|12141.5|12148.9|12142.9|12143.2|12137.2|0
1719285900000|2024-06-25 03:25:00|12146.1|12140.1|12146|12140|12146.1|12140.1|12146|12140|0
1719286200000|2024-06-25 03:30:00|12146.1|12140.1|12144.6|12138.6|12146.1|12140.1|12144.6|12138.6|0
1719286500000|2024-06-25 03:35:00|12146|12140|12144.6|12138.6|12146|12140|12144.6|12138.6|0
1719286800000|2024-06-25 03:40:00|12146|12140|12147.5|12141.5|12147.5|12141.5|12146|12140|0
1719287100000|2024-06-25 03:45:00|12147.4|12141.4|12148.9|12142.9|12148.9|12142.9|12146|12140|0
1719287400000|2024-06-25 03:50:00|12153.2|12147.2|12153.2|12147.2|12153.2|12147.2|12151.7|12145.7|0
1719287700000|2024-06-25 03:55:00|12156|12150|12154.6|12148.6|12156.1|12150.1|12154.6|12148.6|0
1719288900000|2024-06-25 04:15:00|12153.2|12147.2|12148.9|12142.9|12153.2|12147.2|12148.9|12142.9|0
1719289500000|2024-06-25 04:25:00|12150.3|12144.3|12148.9|12142.9|12150.4|12144.4|12148.9|12142.9|0
1719289800000|2024-06-25 04:30:00|12148.6|12142.6|12148.6|12142.6|12148.6|12142.6|12147.2|12141.2|0
1719290100000|2024-06-25 04:35:00|12150.1|12144.1|12150.1|12144.1|12151.5|12145.5|12148.7|12142.7|0
1719290400000|2024-06-25 04:40:00|12149.4|12143.4|12150.8|12144.8|12151.5|12145.5|12149.4|12143.4|0
1719290700000|2024-06-25 04:45:00|12150.1|12144.1|12147.2|12141.2|12150.1|12144.1|12147.2|12141.2|0
1719291000000|2024-06-25 04:50:00|12148|12142|12150.1|12144.1|12150.1|12144.1|12147.2|12141.2|0
1719291300000|2024-06-25 04:55:00|12151.5|12145.5|12150.1|12144.1|12151.5|12145.5|12150.1|12144.1|0
1719291600000|2024-06-25 05:00:00|12148.7|12142.7|12148.7|12142.7|12150.1|12144.1|12148.7|12142.7|0
1719291900000|2024-06-25 05:05:00|12150.1|12144.1|12150.1|12144.1|12150.1|12144.1|12150.1|12144.1|0
1719292200000|2024-06-25 05:10:00|12147.3|12141.3|12148.7|12142.7|12148.7|12142.7|12147.3|12141.3|0
1719292500000|2024-06-25 05:15:00|12148|12142|12148.7|12142.7|12148.7|12142.7|12147.3|12141.3|0
1719292800000|2024-06-25 05:20:00|12147.3|12141.3|12148.7|12142.7|12150.1|12144.1|12147.3|12141.3|0
1719293100000|2024-06-25 05:25:00|12147.3|12141.3|12147.3|12141.3|12148|12142|12147.3|12141.3|0
1719293400000|2024-06-25 05:30:00|12148.7|12142.7|12147.3|12141.3|12148.7|12142.7|12147.3|12141.3|0
1719293700000|2024-06-25 05:35:00|12148.7|12142.7|12148.7|12142.7|12150.2|12144.2|12147.3|12141.3|0
1719294000000|2024-06-25 05:40:00|12150.1|12144.1|12151.6|12145.6|12151.6|12145.6|12150.1|12144.1|0
1719294300000|2024-06-25 05:45:00|12153|12147|12148.7|12142.7|12153|12147|12147.3|12141.3|0
1719294600000|2024-06-25 05:50:00|12150.1|12144.1|12154.4|12148.4|12155.8|12149.8|12150.1|12144.1|0
1719294900000|2024-06-25 05:55:00|12155.1|12149.1|12150.1|12144.1|12155.8|12149.8|12148.7|12142.7|0
1719295200000|2024-06-25 06:00:00|12140.5|12138.5|12137|12135|12141|12139|12134|12132|39
1719295500000|2024-06-25 06:05:00|12137.5|12135.5|12133|12131|12137.5|12135.5|12132.5|12130.5|16
1719295800000|2024-06-25 06:10:00|12132.5|12130.5|12126|12124|12136|12134|12126|12124|16
1719296100000|2024-06-25 06:15:00|12126.5|12124.5|12123|12121|12127|12125|12121.5|12119.5|8
1719296400000|2024-06-25 06:20:00|12122.5|12120.5|12118.5|12116.5|12122.5|12120.5|12116|12114|16
1719296700000|2024-06-25 06:25:00|12120|12118|12114.5|12112.5|12122.5|12120.5|12114.5|12112.5|16
1719297000000|2024-06-25 06:30:00|12115|12113|12121.5|12119.5|12123.5|12121.5|12113.5|12111.5|13
1719297300000|2024-06-25 06:35:00|12121|12119|12125.5|12123.5|12126|12124|12120|12118|9
1719297600000|2024-06-25 06:40:00|12126|12124|12125.5|12123.5|12126|12124|12124|12122|9
1719297900000|2024-06-25 06:45:00|12126|12124|12121.5|12119.5|12126.5|12124.5|12120|12118|11
1719298200000|2024-06-25 06:50:00|12122|12120|12121.5|12119.5|12125.5|12123.5|12120.5|12118.5|47
1719298500000|2024-06-25 06:55:00|12123|12121|12110.5|12108.5|12124.5|12122.5|12110.5|12108.5|79
1719298800000|2024-06-25 07:00:00|12111|12109|12099.5|12097.5|12114.5|12112.5|12090|12088|577
1719299100000|2024-06-25 07:05:00|12097.5|12095.5|12102.5|12100.5|12104.5|12102.5|12095.5|12093.5|327
1719299400000|2024-06-25 07:10:00|12103|12101|12100|12098|12111|12109|12097.5|12095.5|282
1719299700000|2024-06-25 07:15:00|12101.5|12099.5|12093.5|12091.5|12104|12102|12092.5|12090.5|194
1719300000000|2024-06-25 07:20:00|12092.5|12090.5|12096.5|12094.5|12099|12097|12088.5|12086.5|187
1719300300000|2024-06-25 07:25:00|12096|12094|12091.5|12089.5|12096.5|12094.5|12088|12086|119
1719300600000|2024-06-25 07:30:00|12091|12089|12097|12095|12098|12096|12089|12087|224
1719300900000|2024-06-25 07:35:00|12096|12094|12092|12090|12102|12100|12090|12088|288
1719301200000|2024-06-25 07:40:00|12091.5|12089.5|12081.5|12079.5|12093|12091|12081.5|12079.5|209
1719301500000|2024-06-25 07:45:00|12082|12080|12080|12078|12085|12083|12077|12075|371
1719301800000|2024-06-25 07:50:00|12080.5|12078.5|12088|12086|12089.5|12087.5|12078|12076|341
1719302100000|2024-06-25 07:55:00|12087.5|12085.5|12083|12081|12088|12086|12080|12078|206
1719302400000|2024-06-25 08:00:00|12082.5|12080.5|12089|12087|12090.5|12088.5|12076|12074|270
1719302700000|2024-06-25 08:05:00|12088|12086|12087.5|12085.5|12095|12093|12085.5|12083.5|97
1719303000000|2024-06-25 08:10:00|12087|12085|12093.5|12091.5|12094|12092|12085.5|12083.5|93
1719303300000|2024-06-25 08:15:00|12094|12092|12095.5|12093.5|12100.5|12098.5|12092|12090|107
1719303600000|2024-06-25 08:20:00|12096|12094|12094.5|12092.5|12102.5|12100.5|12091.5|12089.5|100
1719303900000|2024-06-25 08:25:00|12095|12093|12088|12086|12097.5|12095.5|12088|12086|258
1719304200000|2024-06-25 08:30:00|12087.5|12085.5|12083.5|12081.5|12088|12086|12079.5|12077.5|188
1719304500000|2024-06-25 08:35:00|12083|12081|12084|12082|12085.5|12083.5|12080|12078|68
1719304800000|2024-06-25 08:40:00|12084.5|12082.5|12074|12072|12086.5|12084.5|12074|12072|78
1719305100000|2024-06-25 08:45:00|12073.5|12071.5|12078|12076|12080.5|12078.5|12070|12068|229
1719305400000|2024-06-25 08:50:00|12077.5|12075.5|12077.5|12075.5|12078|12076|12073.5|12071.5|75
1719305700000|2024-06-25 08:55:00|12078|12076|12088.5|12086.5|12090|12088|12077.5|12075.5|57
1719306000000|2024-06-25 09:00:00|12088|12086|12085.5|12083.5|12109.5|12107.5|12084|12082|912
1719306300000|2024-06-25 09:05:00|12086|12084|12094.5|12092.5|12100|12098|12083.5|12081.5|442
1719306600000|2024-06-25 09:10:00|12094|12092|12096.5|12094.5|12100|12098|12088.5|12086.5|274
1719306900000|2024-06-25 09:15:00|12096|12094|12106.5|12104.5|12106.5|12104.5|12096|12094|203
1719307200000|2024-06-25 09:20:00|12107|12105|12116|12114|12117.5|12115.5|12106.5|12104.5|191
1719307500000|2024-06-25 09:25:00|12116.5|12114.5|12117.5|12115.5|12120.5|12118.5|12115.5|12113.5|109
1719307800000|2024-06-25 09:30:00|12116.5|12114.5|12120.5|12118.5|12124.5|12122.5|12116.5|12114.5|164
1719308100000|2024-06-25 09:35:00|12121.5|12119.5|12113.5|12111.5|12124|12122|12113.5|12111.5|84
1719308400000|2024-06-25 09:40:00|12114|12112|12102.5|12100.5|12114|12112|12101.5|12099.5|110
1719308700000|2024-06-25 09:45:00|12103|12101|12103.5|12101.5|12108|12106|12102.5|12100.5|101
1719309000000|2024-06-25 09:50:00|12104|12102|12095.5|12093.5|12105.5|12103.5|12095.5|12093.5|63
1719309300000|2024-06-25 09:55:00|12095|12093|12096.5|12094.5|12100.5|12098.5|12094.5|12092.5|71
1719309600000|2024-06-25 10:00:00|12097|12095|12094|12092|12100.5|12098.5|12094|12092|49
1719309900000|2024-06-25 10:05:00|12093|12091|12089.5|12087.5|12097|12095|12089|12087|80
1719310200000|2024-06-25 10:10:00|12090|12088|12100.5|12098.5|12101.5|12099.5|12090|12088|46
1719310500000|2024-06-25 10:15:00|12101.5|12099.5|12103|12101|12107.5|12105.5|12101.5|12099.5|60
1719310800000|2024-06-25 10:20:00|12103.5|12101.5|12103.5|12101.5|12104.5|12102.5|12100|12098|50
1719311100000|2024-06-25 10:25:00|12103|12101|12100.5|12098.5|12103.5|12101.5|12099|12097|57
1719311400000|2024-06-25 10:30:00|12100|12098|12100|12098|12101.5|12099.5|12098|12096|72
1719311700000|2024-06-25 10:35:00|12099.5|12097.5|12100|12098|12101.5|12099.5|12096|12094|71
1719312000000|2024-06-25 10:40:00|12099.5|12097.5|12102.5|12100.5|12102.5|12100.5|12097|12095|39
1719312300000|2024-06-25 10:45:00|12102|12100|12100.5|12098.5|12102.5|12100.5|12097.5|12095.5|59
1719312600000|2024-06-25 10:50:00|12100|12098|12102.5|12100.5|12104.5|12102.5|12099|12097|37
1719312900000|2024-06-25 10:55:00|12102|12100|12102|12100|12105.5|12103.5|12100.5|12098.5|111
1719313200000|2024-06-25 11:00:00|12103.5|12101.5|12111.5|12109.5|12113|12111|12103.5|12101.5|78
1719313500000|2024-06-25 11:05:00|12111|12109|12103|12101|12111|12109|12102.5|12100.5|337
1719313800000|2024-06-25 11:10:00|12103.5|12101.5|12110.5|12108.5|12111.5|12109.5|12103|12101|60
1719314100000|2024-06-25 11:15:00|12111|12109|12112|12110|12115|12113|12103|12101|128
1719314400000|2024-06-25 11:20:00|12112.5|12110.5|12102.5|12100.5|12113.5|12111.5|12102.5|12100.5|231
1719314700000|2024-06-25 11:25:00|12103|12101|12115.5|12113.5|12115.5|12113.5|12102.5|12100.5|97
1719315000000|2024-06-25 11:30:00|12115|12113|12115|12113|12115|12113|12110|12108|75
1719315300000|2024-06-25 11:35:00|12115.5|12113.5|12115|12113|12118.5|12116.5|12115|12113|143
1719315600000|2024-06-25 11:40:00|12115.8|12113.8|12105.8|12103.8|12115.8|12113.8|12104.8|12102.8|82
1719315900000|2024-06-25 11:45:00|12105.3|12103.3|12105.3|12103.3|12106.8|12104.8|12101.3|12099.3|50
1719316200000|2024-06-25 11:50:00|12105.8|12103.8|12106.3|12104.3|12109.3|12107.3|12103.8|12101.8|49
1719316500000|2024-06-25 11:55:00|12106.8|12104.8|12103.3|12101.3|12106.8|12104.8|12103.3|12101.3|36
1719316800000|2024-06-25 12:00:00|12102.8|12100.8|12100.8|12098.8|12103.8|12101.8|12098.3|12096.3|152
1719317100000|2024-06-25 12:05:00|12100.3|12098.3|12104.8|12102.8|12106.8|12104.8|12099.8|12097.8|78
1719317400000|2024-06-25 12:10:00|12105.3|12103.3|12108.8|12106.8|12108.8|12106.8|12101.8|12099.8|120
1719317700000|2024-06-25 12:15:00|12108.3|12106.3|12106.8|12104.8|12108.8|12106.8|12103.3|12101.3|108
1719318000000|2024-06-25 12:20:00|12107.3|12105.3|12110.8|12108.8|12111.3|12109.3|12106.8|12104.8|96
1719318300000|2024-06-25 12:25:00|12111.8|12109.8|12109.3|12107.3|12111.8|12109.8|12108.8|12106.8|105
1719318600000|2024-06-25 12:30:00|12108.8|12106.8|12111.8|12109.8|12112.3|12110.3|12105.8|12103.8|184
1719318900000|2024-06-25 12:35:00|12112.3|12110.3|12108.8|12106.8|12113.8|12111.8|12104.8|12102.8|122
1719319200000|2024-06-25 12:40:00|12109.3|12107.3|12108.3|12106.3|12111.8|12109.8|12106.8|12104.8|173
1719319500000|2024-06-25 12:45:00|12108.8|12106.8|12105.3|12103.3|12111.3|12109.3|12104.3|12102.3|82
1719319800000|2024-06-25 12:50:00|12104.8|12102.8|12099.8|12097.8|12106.3|12104.3|12096.8|12094.8|65
1719320100000|2024-06-25 12:55:00|12100.3|12098.3|12102.3|12100.3|12102.8|12100.8|12097.8|12095.8|290
1719320400000|2024-06-25 13:00:00|12101.8|12099.8|12101.8|12099.8|12101.8|12099.8|12096.3|12094.3|61
1719320700000|2024-06-25 13:05:00|12101.3|12099.3|12099.8|12097.8|12102.8|12100.8|12098.8|12096.8|71
1719321000000|2024-06-25 13:10:00|12100.3|12098.3|12103.3|12101.3|12104.3|12102.3|12099.8|12097.8|90
1719321300000|2024-06-25 13:15:00|12102.8|12100.8|12085.8|12083.8|12102.8|12100.8|12084.3|12082.3|411
1719321600000|2024-06-25 13:20:00|12086.3|12084.3|12083.3|12081.3|12087.3|12085.3|12081.8|12079.8|129
1719321900000|2024-06-25 13:25:00|12082.8|12080.8|12076.3|12074.3|12082.8|12080.8|12075.8|12073.8|136
1719322200000|2024-06-25 13:30:00|12075.8|12073.8|12063.3|12061.3|12076.3|12074.3|12062.8|12060.8|193
1719322500000|2024-06-25 13:35:00|12063.8|12061.8|12068.8|12066.8|12073.8|12071.8|12060.8|12058.8|197
1719322800000|2024-06-25 13:40:00|12069.3|12067.3|12069.3|12067.3|12070.8|12068.8|12062.3|12060.3|126
1719323100000|2024-06-25 13:45:00|12069.8|12067.8|12064.3|12062.3|12071.8|12069.8|12063.8|12061.8|137
1719323400000|2024-06-25 13:50:00|12064.8|12062.8|12067.8|12065.8|12074.8|12072.8|12063.3|12061.3|180
1719323700000|2024-06-25 13:55:00|12068.3|12066.3|12057.3|12055.3|12068.3|12066.3|12056.8|12054.8|103
1719324000000|2024-06-25 14:00:00|12058.3|12056.3|12066.3|12064.3|12068.8|12066.8|12057.3|12055.3|296
1719324300000|2024-06-25 14:05:00|12066.8|12064.8|12061.8|12059.8|12068.3|12066.3|12061.8|12059.8|98
1719324600000|2024-06-25 14:10:00|12062.4|12060.4|12074.9|12072.9|12077.4|12075.4|12062.4|12060.4|162
1719324900000|2024-06-25 14:15:00|12075.4|12073.4|12071.9|12069.9|12077.4|12075.4|12071.4|12069.4|265
1719325200000|2024-06-25 14:20:00|12071.4|12069.4|12077.9|12075.9|12080.9|12078.9|12069.4|12067.4|126
1719325500000|2024-06-25 14:25:00|12077.4|12075.4|12079.9|12077.9|12084.4|12082.4|12076.9|12074.9|119
1719325800000|2024-06-25 14:30:00|12080.4|12078.4|12085.4|12083.4|12088.4|12086.4|12079.4|12077.4|94
1719326100000|2024-06-25 14:35:00|12084.4|12082.4|12079.9|12077.9|12086.9|12084.9|12077.4|12075.4|128
1719326400000|2024-06-25 14:40:00|12079.4|12077.4|12076.4|12074.4|12082.4|12080.4|12076.4|12074.4|120
1719326700000|2024-06-25 14:45:00|12075.9|12073.9|12068.4|12066.4|12076.4|12074.4|12067.9|12065.9|88
1719327000000|2024-06-25 14:50:00|12068.9|12066.9|12072.4|12070.4|12073.4|12071.4|12066.9|12064.9|119
1719327300000|2024-06-25 14:55:00|12072.9|12070.9|12072.4|12070.4|12074.4|12072.4|12066.9|12064.9|192
1719327600000|2024-06-25 15:00:00|12071.9|12069.9|12071.4|12069.4|12073.4|12071.4|12068.4|12066.4|173
1719327900000|2024-06-25 15:05:00|12071.9|12069.9|12066.9|12064.9|12073.4|12071.4|12064.4|12062.4|189
1719328200000|2024-06-25 15:10:00|12066.4|12064.4|12076.9|12074.9|12078.4|12076.4|12066.4|12064.4|302
1719328500000|2024-06-25 15:15:00|12076.4|12074.4|12079.4|12077.4|12080.4|12078.4|12073.9|12071.9|451
1719328800000|2024-06-25 15:20:00|12079.9|12077.9|12074.4|12072.4|12079.9|12077.9|12071.9|12069.9|381
1719329100000|2024-06-25 15:25:00|12073.4|12071.4|12082.4|12080.4|12082.4|12080.4|12070.4|12068.4|1546
1719329400000|2024-06-25 15:30:00|12081.9|12079.9|12084.4|12082.4|12087.4|12085.4|12080.4|12078.4|706
1719329700000|2024-06-25 15:35:00|12084.9|12082.9|12082.4|12080.4|12085.4|12083.4|12080.4|12078.4|197
1719330000000|2024-06-25 15:40:00|12081.9|12079.9|12088.4|12086.4|12088.4|12086.4|12081.4|12079.4|56
1719330300000|2024-06-25 15:45:00|12087.4|12085.4|12094.4|12092.4|12096.4|12094.4|12087.4|12085.4|107
1719330600000|2024-06-25 15:50:00|12094.9|12092.9|12091.4|12089.4|12094.9|12092.9|12091.4|12089.4|44
1719330900000|2024-06-25 15:55:00|12091.9|12089.9|12090.9|12088.9|12092.4|12090.4|12090.4|12088.4|74
1719331200000|2024-06-25 16:00:00|12090.4|12088.4|12089.9|12087.9|12095.4|12093.4|12089.4|12087.4|87
1719331500000|2024-06-25 16:05:00|12089.4|12087.4|12092.9|12090.9|12093.9|12091.9|12089.4|12087.4|20
1719331800000|2024-06-25 16:10:00|12093.4|12091.4|12092.9|12090.9|12094.9|12092.9|12091.4|12089.4|19
1719332100000|2024-06-25 16:15:00|12092.4|12090.4|12089.4|12087.4|12092.4|12090.4|12086.4|12084.4|43
1719332400000|2024-06-25 16:20:00|12088.4|12086.4|12084.9|12082.9|12088.9|12086.9|12082.9|12080.9|28
1719332700000|2024-06-25 16:25:00|12084.4|12082.4|12081.9|12079.9|12085.9|12083.9|12081.9|12079.9|9
1719333000000|2024-06-25 16:30:00|12080.9|12078.9|12077.4|12075.4|12081.4|12079.4|12077.4|12075.4|14
1719333300000|2024-06-25 16:35:00|12076.9|12074.9|12080.4|12078.4|12080.4|12078.4|12075.4|12073.4|32
1719333600000|2024-06-25 16:40:00|12080.9|12078.9|12089.9|12087.9|12090.4|12088.4|12080.9|12078.9|90
1719333900000|2024-06-25 16:45:00|12089.4|12087.4|12099.9|12097.9|12099.9|12097.9|12087.4|12085.4|128
1719334200000|2024-06-25 16:50:00|12100.4|12098.4|12101.9|12099.9|12102.4|12100.4|12097.4|12095.4|141
1719334500000|2024-06-25 16:55:00|12102.4|12100.4|12106.9|12104.9|12108.9|12106.9|12102.4|12100.4|125
1719334800000|2024-06-25 17:00:00|12107.4|12105.4|12110.4|12108.4|12112.9|12110.9|12105.4|12103.4|126
1719335100000|2024-06-25 17:05:00|12110.9|12108.9|12122.9|12120.9|12122.9|12120.9|12109.9|12107.9|122
1719335400000|2024-06-25 17:10:00|12123.4|12121.4|12125.9|12123.9|12127.4|12125.4|12120.4|12118.4|156
1719335700000|2024-06-25 17:15:00|12125.4|12123.4|12128.9|12126.9|12129.9|12127.9|12122.4|12120.4|100
1719336000000|2024-06-25 17:20:00|12129.4|12127.4|12128.4|12126.4|12129.4|12127.4|12124.4|12122.4|89
1719336300000|2024-06-25 17:25:00|12129.4|12127.4|12133.9|12131.9|12134.4|12132.4|12129.4|12127.4|57
1719336600000|2024-06-25 17:30:00|12134.4|12132.4|12134.9|12132.9|12137.4|12135.4|12130.4|12128.4|110
1719336900000|2024-06-25 17:35:00|12135.4|12133.4|12132.9|12130.9|12136.4|12134.4|12132.4|12130.4|43
1719337200000|2024-06-25 17:40:00|12133.4|12131.4|12131.9|12129.9|12136.4|12134.4|12130.9|12128.9|85
1719337500000|2024-06-25 17:45:00|12132.4|12130.4|12131.9|12129.9|12134.4|12132.4|12130.4|12128.4|34
1719337800000|2024-06-25 17:50:00|12131.4|12129.4|12130.4|12128.4|12134.9|12132.9|12128.9|12126.9|56
1719338100000|2024-06-25 17:55:00|12128.4|12126.4|12130.9|12128.9|12133.4|12131.4|12128.4|12126.4|72
1719338400000|2024-06-25 18:00:00|12131.4|12129.4|12133.9|12131.9|12133.9|12131.9|12129.9|12127.9|34
1719338700000|2024-06-25 18:05:00|12130.4|12128.4|12132.4|12130.4|12132.4|12130.4|12129.4|12127.4|55
1719339000000|2024-06-25 18:10:00|12132.9|12130.9|12133.9|12131.9|12136.4|12134.4|12131.4|12129.4|75
1719339300000|2024-06-25 18:15:00|12134.4|12132.4|12132.9|12130.9|12137.4|12135.4|12131.4|12129.4|72
1719339600000|2024-06-25 18:20:00|12132.4|12130.4|12135.9|12133.9|12135.9|12133.9|12132.4|12130.4|39
1719339900000|2024-06-25 18:25:00|12136.4|12134.4|12134.9|12132.9|12136.9|12134.9|12132.9|12130.9|94
1719340200000|2024-06-25 18:30:00|12135.4|12133.4|12132.4|12130.4|12136.9|12134.9|12131.9|12129.9|57
1719340500000|2024-06-25 18:35:00|12132.9|12130.9|12131.4|12129.4|12135.9|12133.9|12131.4|12129.4|70
1719340800000|2024-06-25 18:40:00|12131.9|12129.9|12134.9|12132.9|12136.4|12134.4|12131.9|12129.9|57
1719341100000|2024-06-25 18:45:00|12135.4|12133.4|12131.9|12129.9|12136.4|12134.4|12129.4|12127.4|56
1719341400000|2024-06-25 18:50:00|12131.4|12129.4|12132.9|12130.9|12132.9|12130.9|12129.9|12127.9|23
1719341700000|2024-06-25 18:55:00|12133.4|12131.4|12126.4|12124.4|12135.9|12133.9|12126.4|12124.4|93
1719342000000|2024-06-25 19:00:00|12125.4|12123.4|12130.4|12128.4|12132.9|12130.9|12125.4|12123.4|90
1719342300000|2024-06-25 19:05:00|12130.9|12128.9|12134.9|12132.9|12134.9|12132.9|12130.9|12128.9|54
1719342600000|2024-06-25 19:10:00|12134.4|12132.4|12132.9|12130.9|12134.9|12132.9|12130.4|12128.4|58
1719342900000|2024-06-25 19:15:00|12132.4|12130.4|12139.9|12137.9|12139.9|12137.9|12132.4|12130.4|60
1719343200000|2024-06-25 19:20:00|12139.4|12137.4|12138.9|12136.9|12140.4|12138.4|12135.9|12133.9|55
1719343500000|2024-06-25 19:25:00|12136.9|12134.9|12135.4|12133.4|12136.9|12134.9|12130.4|12128.4|72
1719343800000|2024-06-25 19:30:00|12134.9|12132.9|12134.4|12132.4|12136.9|12134.9|12132.4|12130.4|74
1719344100000|2024-06-25 19:35:00|12133.9|12131.9|12137.4|12135.4|12137.4|12135.4|12133.4|12131.4|51
1719344400000|2024-06-25 19:40:00|12136.9|12134.9|12136.9|12134.9|12137.9|12135.9|12132.9|12130.9|85
1719344700000|2024-06-25 19:45:00|12136.4|12134.4|12137.9|12135.9|12138.4|12136.4|12133.4|12131.4|128
1719345000000|2024-06-25 19:50:00|12137.4|12135.4|12135.4|12133.4|12139.9|12137.9|12132.9|12130.9|164
1719345300000|2024-06-25 19:55:00|12134.9|12132.9|12133.3|12127.3|12136.9|12134.9|12131.4|12125.9|299
1719345600000|2024-06-25 20:00:00|12130.5|12124.5|12126.8|12120.8|12131.4|12125.4|12125.8|12119.8|1
1719345900000|2024-06-25 20:05:00|12127.1|12121.1|12128.7|12122.7|12129.8|12123.8|12126.5|12120.5|0
1719346200000|2024-06-25 20:10:00|12129|12123|12128.4|12122.4|12129.8|12123.8|12128.1|12122.1|0
1719346500000|2024-06-25 20:15:00|12128.1|12122.1|12128.7|12122.7|12128.7|12122.7|12127.1|12121.1|0
1719346800000|2024-06-25 20:20:00|12128.4|12122.4|12129.2|12123.2|12129.5|12123.5|12128.4|12122.4|0
1719347100000|2024-06-25 20:25:00|12129.3|12123.3|12128.4|12122.4|12129.5|12123.5|12128.4|12122.4|0
1719347400000|2024-06-25 20:30:00|12128.3|12122.3|12128.3|12122.3|12128.7|12122.7|12128.1|12122.1|0
1719347700000|2024-06-25 20:35:00|12128.1|12122.1|12129.5|12123.5|12129.8|12123.8|12128.1|12122.1|0
1719348000000|2024-06-25 20:40:00|12129.8|12123.8|12129.5|12123.5|12130.5|12124.5|12129.5|12123.5|0
1719348300000|2024-06-25 20:45:00|12129.3|12123.3|12129.2|12123.2|12129.5|12123.5|12128.7|12122.7|0
1719348600000|2024-06-25 20:50:00|12128.7|12122.7|12129.8|12123.8|12129.8|12123.8|12128.7|12122.7|0
1719348900000|2024-06-25 20:55:00|12129.6|12123.6|12130.2|12124.2|12130.8|12124.8|12129.3|12123.3|0
1719349200000|2024-06-25 21:00:00|12129.8|12123.8|12130.5|12124.5|12130.5|12124.5|12129.8|12123.8|0
1719349500000|2024-06-25 21:05:00|12130.2|12124.2|12130.8|12124.8|12130.8|12124.8|12129.9|12123.9|0
1719349800000|2024-06-25 21:10:00|12130.7|12124.7|12131|12125|12131.6|12125.6|12130.5|12124.5|0
1719350100000|2024-06-25 21:15:00|12131.1|12125.1|12131.1|12125.1|12131.3|12125.3|12130.5|12124.5|0
1719350400000|2024-06-25 21:20:00|12130.5|12124.5|12130.5|12124.5|12131.1|12125.1|12130.5|12124.5|0
1719350700000|2024-06-25 21:25:00|12130.7|12124.7|12130.1|12124.1|12130.7|12124.7|12130.1|12124.1|0
1719351000000|2024-06-25 21:30:00|12130.2|12124.2|12130.4|12124.4|12130.5|12124.5|12130.1|12124.1|0
1719351300000|2024-06-25 21:35:00|12130.7|12124.7|12130.5|12124.5|12130.7|12124.7|12130.4|12124.4|0
1719351600000|2024-06-25 21:40:00|12130.7|12124.7|12131|12125|12131.1|12125.1|12130.5|12124.5|0
1719351900000|2024-06-25 21:45:00|12130.8|12124.8|12131|12125|12131|12125|12130.8|12124.8|0
1719352500000|2024-06-25 21:55:00|12131.1|12125.1|12130.5|12124.5|12131.3|12125.3|12130.5|12124.5|0
1719352800000|2024-06-25 22:00:00|12129.4|12123.4|12131.1|12125.1|12131.4|12125.4|12128.1|12122.1|0
1719353100000|2024-06-25 22:05:00|12130.8|12124.8|12131.8|12125.8|12131.8|12125.8|12129.6|12123.6|0
1719353400000|2024-06-25 22:10:00|12132.1|12126.1|12131.4|12125.4|12132.4|12126.4|12131.4|12125.4|0
1719353700000|2024-06-25 22:15:00|12131.8|12125.8|12132.4|12126.4|12133.4|12127.4|12131.4|12125.4|0
1719354000000|2024-06-25 22:20:00|12132.5|12126.5|12132.7|12126.7|12133.1|12127.1|12132.4|12126.4|0
1719354300000|2024-06-25 22:25:00|12133.1|12127.1|12132.4|12126.4|12133.1|12127.1|12132.4|12126.4|0
1719354600000|2024-06-25 22:30:00|12132.2|12126.2|12129.8|12123.8|12132.4|12126.4|12129.8|12123.8|0
1719354900000|2024-06-25 22:35:00|12129.7|12123.7|12129.8|12123.8|12130.6|12124.6|12129.2|12123.2|0
1719355200000|2024-06-25 22:40:00|12129.6|12123.6|12130.8|12124.8|12130.8|12124.8|12129.5|12123.5|0
1719355500000|2024-06-25 22:45:00|12130.9|12124.9|12130.8|12124.8|12131.1|12125.1|12130.5|12124.5|0
1719355800000|2024-06-25 22:50:00|12130.5|12124.5|12131.6|12125.6|12131.8|12125.8|12130.5|12124.5|0
1719356100000|2024-06-25 22:55:00|12131.4|12125.4|12131.8|12125.8|12131.9|12125.9|12131.4|12125.4|0
1719356400000|2024-06-25 23:00:00|12131.9|12125.9|12131.1|12125.1|12132.1|12126.1|12130.8|12124.8|0
1719356700000|2024-06-25 23:05:00|12130.8|12124.8|12130.7|12124.7|12131.1|12125.1|12130|12124|0
1719357000000|2024-06-25 23:10:00|12130.8|12124.8|12130.7|12124.7|12131|12125|12130.7|12124.7|0
1719357300000|2024-06-25 23:15:00|12130.8|12124.8|12130.7|12124.7|12131|12125|12130.7|12124.7|0
1719357600000|2024-06-25 23:20:00|12130.5|12124.5|12129.7|12123.7|12130.5|12124.5|12129.1|12123.1|0
1719357900000|2024-06-25 23:25:00|12130|12124|12130.7|12124.7|12130.7|12124.7|12129.4|12123.4|0
1719358200000|2024-06-25 23:30:00|12130.5|12124.5|12130.5|12124.5|12131|12125|12130.5|12124.5|0
1719358500000|2024-06-25 23:35:00|12130.4|12124.4|12129.7|12123.7|12130.4|12124.4|12129.7|12123.7|0
1719358800000|2024-06-25 23:40:00|12129.4|12123.4|12129.7|12123.7|12130|12124|12129.4|12123.4|0
1719359100000|2024-06-25 23:45:00|12129.9|12123.9|12129.1|12123.1|12130|12124|12128.4|12122.4|0
1719359400000|2024-06-25 23:50:00|12129.4|12123.4|12128.7|12122.7|12129.4|12123.4|12128.4|12122.4|0
1719359700000|2024-06-25 23:55:00|12128.4|12122.4|12128.7|12122.7|12129.4|12123.4|12128.4|12122.4|0
1719360000000|2024-06-26 00:00:00|12128.4|12122.4|12125.9|12119.9|12128.7|12122.7|12125.3|12119.3|0
1719360300000|2024-06-26 00:05:00|12126.2|12120.2|12125.6|12119.6|12126.3|12120.3|12125|12119|0
1719360600000|2024-06-26 00:10:00|12125.5|12119.5|12129.2|12123.2|12129.5|12123.5|12125.3|12119.3|0
1719360900000|2024-06-26 00:15:00|12130.4|12124.4|12130.5|12124.5|12131.9|12125.9|12127.6|12121.6|0
1719361200000|2024-06-26 00:20:00|12131.9|12125.9|12133.3|12127.3|12133.3|12127.3|12131.9|12125.9|0
1719361500000|2024-06-26 00:25:00|12134.7|12128.7|12136.2|12130.2|12136.2|12130.2|12134.7|12128.7|0
1719361800000|2024-06-26 00:30:00|12136.1|12130.1|12136.2|12130.2|12137.6|12131.6|12134.7|12128.7|0
1719362100000|2024-06-26 00:35:00|12134.7|12128.7|12134.7|12128.7|12136.2|12130.2|12134.7|12128.7|0
1719362400000|2024-06-26 00:40:00|12134.8|12128.8|12133.3|12127.3|12136.2|12130.2|12131.9|12125.9|0
1719362700000|2024-06-26 00:45:00|12134.8|12128.8|12133.3|12127.3|12134.8|12128.8|12133.3|12127.3|0
1719363000000|2024-06-26 00:50:00|12134.8|12128.8|12137.6|12131.6|12137.6|12131.6|12134.8|12128.8|0
1719363300000|2024-06-26 00:55:00|12137.7|12131.7|12137.6|12131.6|12139.1|12133.1|12137.6|12131.6|0
1719363600000|2024-06-26 01:00:00|12137.7|12131.7|12133.4|12127.4|12137.7|12131.7|12133.4|12127.4|0
1719363900000|2024-06-26 01:05:00|12134.8|12128.8|12133.4|12127.4|12136.3|12130.3|12133.4|12127.4|0
1719364200000|2024-06-26 01:10:00|12134.8|12128.8|12134.8|12128.8|12134.8|12128.8|12133.4|12127.4|0
1719364500000|2024-06-26 01:15:00|12133.4|12127.4|12137.7|12131.7|12137.7|12131.7|12133.4|12127.4|0
1719364800000|2024-06-26 01:20:00|12139.1|12133.1|12139.1|12133.1|12139.1|12133.1|12139.1|12133.1|0
1719365100000|2024-06-26 01:25:00|12140.5|12134.5|12139.1|12133.1|12140.6|12134.6|12139.1|12133.1|0
1719365400000|2024-06-26 01:30:00|12140.5|12134.5|12140.5|12134.5|12142|12136|12139.1|12133.1|0
1719365700000|2024-06-26 01:35:00|12140.6|12134.6|12139.1|12133.1|12140.6|12134.6|12139.1|12133.1|0
1719366000000|2024-06-26 01:40:00|12140.5|12134.5|12140.5|12134.5|12140.6|12134.6|12139.1|12133.1|0
1719366300000|2024-06-26 01:45:00|12139.1|12133.1|12140.6|12134.6|12142|12136|12139.1|12133.1|0
1719366600000|2024-06-26 01:50:00|12140.5|12134.5|12142|12136|12142|12136|12139.1|12133.1|0
1719366900000|2024-06-26 01:55:00|12143.4|12137.4|12143.4|12137.4|12144.9|12138.9|12143.4|12137.4|0
1719367200000|2024-06-26 02:00:00|12144.9|12138.9|12144.9|12138.9|12144.9|12138.9|12143.4|12137.4|0
1719367500000|2024-06-26 02:05:00|12146.3|12140.3|12146.3|12140.3|12147.7|12141.7|12146.3|12140.3|0
1719367800000|2024-06-26 02:10:00|12144.9|12138.9|12144.9|12138.9|12144.9|12138.9|12144.9|12138.9|0
1719368100000|2024-06-26 02:15:00|12143.5|12137.5|12143.5|12137.5|12144.9|12138.9|12143.5|12137.5|0
1719368400000|2024-06-26 02:20:00|12143.4|12137.4|12142|12136|12143.5|12137.5|12142|12136|0
1719369000000|2024-06-26 02:30:00|12140.6|12134.6|12140.6|12134.6|12140.6|12134.6|12140.6|12134.6|0
1719369300000|2024-06-26 02:35:00|12139.2|12133.2|12139.2|12133.2|12139.2|12133.2|12139.2|12133.2|0
1719369600000|2024-06-26 02:40:00|12138.5|12132.5|12137.8|12131.8|12139.2|12133.2|12137.8|12131.8|0
1719369900000|2024-06-26 02:45:00|12139.2|12133.2|12139.2|12133.2|12139.2|12133.2|12139.2|12133.2|0
1719370200000|2024-06-26 02:50:00|12140.6|12134.6|12140.6|12134.6|12140.6|12134.6|12139.9|12133.9|0
1719370500000|2024-06-26 02:55:00|12139.9|12133.9|12139.2|12133.2|12139.9|12133.9|12139.2|12133.2|0
1719370800000|2024-06-26 03:00:00|12140.6|12134.6|12140.6|12134.6|12140.6|12134.6|12140.6|12134.6|0
1719371100000|2024-06-26 03:05:00|12142.1|12136.1|12142.1|12136.1|12142.8|12136.8|12142|12136|0
1719371700000|2024-06-26 03:15:00|12142|12136|12142|12136|12142.1|12136.1|12140.6|12134.6|0
1719372000000|2024-06-26 03:20:00|12140.6|12134.6|12140.6|12134.6|12140.6|12134.6|12140.6|12134.6|0
1719372900000|2024-06-26 03:35:00|12140.5|12134.5|12139.1|12133.1|12140.6|12134.6|12139.1|12133.1|0
1719373200000|2024-06-26 03:40:00|12140.5|12134.5|12139.1|12133.1|12140.5|12134.5|12139.1|12133.1|0
1719373500000|2024-06-26 03:45:00|12139.2|12133.2|12139.2|12133.2|12139.2|12133.2|12139.1|12133.1|0
1719373800000|2024-06-26 03:50:00|12139.1|12133.1|12139.1|12133.1|12139.2|12133.2|12139.1|12133.1|0
1719374100000|2024-06-26 03:55:00|12139.2|12133.2|12139.2|12133.2|12139.2|12133.2|12139.2|12133.2|0
1719374400000|2024-06-26 04:00:00|12139.1|12133.1|12139.1|12133.1|12139.1|12133.1|12139.1|12133.1|0
1719374700000|2024-06-26 04:05:00|12137.7|12131.7|12137.7|12131.7|12137.7|12131.7|12137.7|12131.7|0
1719375300000|2024-06-26 04:15:00|12136.3|12130.3|12137.7|12131.7|12137.7|12131.7|12136.3|12130.3|0
1719375900000|2024-06-26 04:25:00|12139.1|12133.1|12143.4|12137.4|12143.4|12137.4|12139.1|12133.1|0
1719376200000|2024-06-26 04:30:00|12144.8|12138.8|12146.2|12140.2|12149.1|12143.1|12144.8|12138.8|0
1719376500000|2024-06-26 04:35:00|12146.3|12140.3|12146.3|12140.3|12147.7|12141.7|12146.3|12140.3|0
1719376800000|2024-06-26 04:40:00|12147.7|12141.7|12146.3|12140.3|12147.7|12141.7|12146.3|12140.3|0
1719377100000|2024-06-26 04:45:00|12147.7|12141.7|12149.1|12143.1|12149.1|12143.1|12147.7|12141.7|0
1719377400000|2024-06-26 04:50:00|12149.2|12143.2|12147.7|12141.7|12149.2|12143.2|12147.7|12141.7|0
1719377700000|2024-06-26 04:55:00|12146.3|12140.3|12146.3|12140.3|12147.7|12141.7|12146.3|12140.3|0
1719378000000|2024-06-26 05:00:00|12147.7|12141.7|12147.7|12141.7|12147.7|12141.7|12146.3|12140.3|0
1719378300000|2024-06-26 05:05:00|12147.8|12141.8|12147.8|12141.8|12147.8|12141.8|12147.8|12141.8|0
1719378600000|2024-06-26 05:10:00|12146.4|12140.4|12147.8|12141.8|12147.8|12141.8|12146.4|12140.4|0
1719379200000|2024-06-26 05:20:00|12146.4|12140.4|12147.8|12141.8|12147.8|12141.8|12146.4|12140.4|0
1719379500000|2024-06-26 05:25:00|12146.4|12140.4|12147.8|12141.8|12147.8|12141.8|12146.4|12140.4|0
1719379800000|2024-06-26 05:30:00|12149.2|12143.2|12149.2|12143.2|12150.7|12144.7|12149.2|12143.2|0
1719380100000|2024-06-26 05:35:00|12150.6|12144.6|12153.5|12147.5|12154.9|12148.9|12150.6|12144.6|0
1719380400000|2024-06-26 05:40:00|12154.9|12148.9|12152.1|12146.1|12154.9|12148.9|12152.1|12146.1|0
1719380700000|2024-06-26 05:45:00|12153.5|12147.5|12153.5|12147.5|12157.8|12151.8|12152.1|12146.1|0
1719381000000|2024-06-26 05:50:00|12154.2|12148.2|12152.1|12146.1|12154.9|12148.9|12152.1|12146.1|0
1719381300000|2024-06-26 05:55:00|12154.9|12148.9|12156.4|12150.4|12156.4|12150.4|12153.5|12147.5|0
1719381600000|2024-06-26 06:00:00|12145.9|12143.9|12151.9|12149.9|12153.9|12151.9|12145.9|12143.9|84
1719381900000|2024-06-26 06:05:00|12152.4|12150.4|12157.4|12155.4|12159.4|12157.4|12152.4|12150.4|34
1719382200000|2024-06-26 06:10:00|12157.9|12155.9|12157.9|12155.9|12159.4|12157.4|12154.4|12152.4|41
1719382500000|2024-06-26 06:15:00|12157.4|12155.4|12156.9|12154.9|12159.9|12157.9|12155.9|12153.9|16
1719382800000|2024-06-26 06:20:00|12157.4|12155.4|12152.9|12150.9|12157.4|12155.4|12152.4|12150.4|14
1719383100000|2024-06-26 06:25:00|12153.4|12151.4|12156.4|12154.4|12157.9|12155.9|12153.4|12151.4|17
1719383400000|2024-06-26 06:30:00|12156.9|12154.9|12157.9|12155.9|12161.4|12159.4|12156.9|12154.9|61
1719383700000|2024-06-26 06:35:00|12157.4|12155.4|12151.9|12149.9|12158.9|12156.9|12151.9|12149.9|14
1719384000000|2024-06-26 06:40:00|12152.4|12150.4|12151.4|12149.4|12154.9|12152.9|12151.4|12149.4|7
1719384300000|2024-06-26 06:45:00|12150.9|12148.9|12149.9|12147.9|12151.4|12149.4|12148.4|12146.4|14
1719384600000|2024-06-26 06:50:00|12150.4|12148.4|12149.9|12147.9|12151.9|12149.9|12149.4|12147.4|22
1719384900000|2024-06-26 06:55:00|12150.4|12148.4|12148.9|12146.9|12151.9|12149.9|12137.9|12135.9|235
1719385200000|2024-06-26 07:00:00|12149.9|12147.9|12131.9|12129.9|12151.9|12149.9|12129.9|12127.9|644
1719385500000|2024-06-26 07:05:00|12132.9|12130.9|12137.4|12135.4|12142.9|12140.9|12128.9|12126.9|374
1719385800000|2024-06-26 07:10:00|12137.9|12135.9|12132.9|12130.9|12139.9|12137.9|12126.4|12124.4|308
1719386100000|2024-06-26 07:15:00|12133.4|12131.4|12140.9|12138.9|12145.9|12143.9|12132.4|12130.4|220
1719386400000|2024-06-26 07:20:00|12141.4|12139.4|12147.9|12145.9|12149.9|12147.9|12139.4|12137.4|227
1719386700000|2024-06-26 07:25:00|12148.9|12146.9|12145.4|12143.4|12149.9|12147.9|12141.4|12139.4|302
1719387000000|2024-06-26 07:30:00|12145.9|12143.9|12153.4|12151.4|12154.4|12152.4|12144.4|12142.4|381
1719387300000|2024-06-26 07:35:00|12153.9|12151.9|12164.4|12162.4|12165.4|12163.4|12152.4|12150.4|226
1719387600000|2024-06-26 07:40:00|12164.9|12162.9|12164.4|12162.4|12167.4|12165.4|12161.9|12159.9|395
1719387900000|2024-06-26 07:45:00|12164.9|12162.9|12157.4|12155.4|12165.4|12163.4|12153.4|12151.4|215
1719388200000|2024-06-26 07:50:00|12157.9|12155.9|12155.4|12153.4|12161.4|12159.4|12153.9|12151.9|136
1719388500000|2024-06-26 07:55:00|12154.9|12152.9|12156.4|12154.4|12157.4|12155.4|12148.4|12146.4|161
1719388800000|2024-06-26 08:00:00|12157.4|12155.4|12152.4|12150.4|12161.4|12159.4|12151.4|12149.4|198
1719389100000|2024-06-26 08:05:00|12151.9|12149.9|12155.9|12153.9|12155.9|12153.9|12149.9|12147.9|101
1719389400000|2024-06-26 08:10:00|12155.4|12153.4|12148.9|12146.9|12157.4|12155.4|12148.4|12146.4|120
1719389700000|2024-06-26 08:15:00|12149.4|12147.4|12144.9|12142.9|12153.4|12151.4|12143.4|12141.4|95
1719390000000|2024-06-26 08:20:00|12145.4|12143.4|12140.4|12138.4|12146.4|12144.4|12138.9|12136.9|86
1719390300000|2024-06-26 08:25:00|12140.9|12138.9|12142.9|12140.9|12144.4|12142.4|12139.9|12137.9|57
1719390600000|2024-06-26 08:30:00|12142.4|12140.4|12148.9|12146.9|12149.4|12147.4|12140.4|12138.4|71
1719390900000|2024-06-26 08:35:00|12149.4|12147.4|12149.4|12147.4|12150.4|12148.4|12145.4|12143.4|53
1719391200000|2024-06-26 08:40:00|12148.9|12146.9|12155.9|12153.9|12156.4|12154.4|12148.9|12146.9|74
1719391500000|2024-06-26 08:45:00|12156.4|12154.4|12152.4|12150.4|12158.4|12156.4|12151.9|12149.9|75
1719391800000|2024-06-26 08:50:00|12152.9|12150.9|12149.9|12147.9|12153.4|12151.4|12145.9|12143.9|89
1719392100000|2024-06-26 08:55:00|12150.4|12148.4|12144.4|12142.4|12150.4|12148.4|12141.9|12139.9|106
1719392400000|2024-06-26 09:00:00|12143.9|12141.9|12139.9|12137.9|12144.4|12142.4|12138.4|12136.4|63
1719392700000|2024-06-26 09:05:00|12140.4|12138.4|12138.9|12136.9|12142.4|12140.4|12136.4|12134.4|76
1719393000000|2024-06-26 09:10:00|12138.4|12136.4|12135.9|12133.9|12139.9|12137.9|12134.4|12132.4|86
1719393300000|2024-06-26 09:15:00|12135.4|12133.4|12134.4|12132.4|12138.9|12136.9|12133.4|12131.4|63
1719393600000|2024-06-26 09:20:00|12134.9|12132.9|12133.9|12131.9|12136.4|12134.4|12129.4|12127.4|130
1719393900000|2024-06-26 09:25:00|12133.4|12131.4|12131.4|12129.4|12135.4|12133.4|12128.4|12126.4|93
1719394200000|2024-06-26 09:30:00|12131.9|12129.9|12128.4|12126.4|12132.4|12130.4|12127.4|12125.4|120
1719394500000|2024-06-26 09:35:00|12127.9|12125.9|12122.4|12120.4|12131.4|12129.4|12121.4|12119.4|80
1719394800000|2024-06-26 09:40:00|12123.4|12121.4|12118.4|12116.4|12123.4|12121.4|12117.4|12115.4|171
1719395100000|2024-06-26 09:45:00|12117.9|12115.9|12120.4|12118.4|12121.9|12119.9|12115.4|12113.4|154
1719395400000|2024-06-26 09:50:00|12119.4|12117.4|12118.4|12116.4|12121.9|12119.9|12117.9|12115.9|73
1719395700000|2024-06-26 09:55:00|12118.9|12116.9|12120.9|12118.9|12121.4|12119.4|12117.4|12115.4|50
1719396000000|2024-06-26 10:00:00|12120.4|12118.4|12113.9|12111.9|12120.9|12118.9|12113.9|12111.9|58
1719396300000|2024-06-26 10:05:00|12114.4|12112.4|12116.9|12114.9|12118.9|12116.9|12114.4|12112.4|69
1719396600000|2024-06-26 10:10:00|12117.4|12115.4|12116.4|12114.4|12120.9|12118.9|12115.4|12113.4|59
1719396900000|2024-06-26 10:15:00|12115.9|12113.9|12114.4|12112.4|12116.4|12114.4|12111.9|12109.9|64
1719397200000|2024-06-26 10:20:00|12114.9|12112.9|12109.4|12107.4|12114.9|12112.9|12108.4|12106.4|76
1719397500000|2024-06-26 10:25:00|12108.9|12106.9|12101.4|12099.4|12109.4|12107.4|12095.4|12093.4|187
1719397800000|2024-06-26 10:30:00|12100.9|12098.9|12100.9|12098.9|12101.4|12099.4|12095.4|12093.4|91
1719398100000|2024-06-26 10:35:00|12100.4|12098.4|12092.4|12090.4|12100.9|12098.9|12092.4|12090.4|110
1719398400000|2024-06-26 10:40:00|12092.9|12090.9|12094.4|12092.4|12097.4|12095.4|12091.9|12089.9|76
1719398700000|2024-06-26 10:45:00|12093.9|12091.9|12093.4|12091.4|12094.9|12092.9|12088.4|12086.4|94
1719399000000|2024-06-26 10:50:00|12092.9|12090.9|12090.9|12088.9|12094.4|12092.4|12089.4|12087.4|71
1719399300000|2024-06-26 10:55:00|12090.4|12088.4|12089.4|12087.4|12094.9|12092.9|12087.4|12085.4|64
1719399600000|2024-06-26 11:00:00|12089.9|12087.9|12074.9|12072.9|12089.9|12087.9|12073.4|12071.4|336
1719399900000|2024-06-26 11:05:00|12074.4|12072.4|12064.4|12062.4|12074.9|12072.9|12063.4|12061.4|191
1719400200000|2024-06-26 11:10:00|12065.4|12063.4|12070.9|12068.9|12073.4|12071.4|12063.4|12061.4|138
1719400500000|2024-06-26 11:15:00|12071.4|12069.4|12064.9|12062.9|12072.9|12070.9|12062.4|12060.4|89
1719400800000|2024-06-26 11:20:00|12065.4|12063.4|12057.4|12055.4|12065.9|12063.9|12056.4|12054.4|87
1719401100000|2024-06-26 11:25:00|12057.9|12055.9|12051.9|12049.9|12057.9|12055.9|12049.4|12047.4|154
1719401400000|2024-06-26 11:30:00|12051.4|12049.4|12049.9|12047.9|12053.9|12051.9|12047.4|12045.4|97
1719401700000|2024-06-26 11:35:00|12050.4|12048.4|12041.4|12039.4|12053.9|12051.9|12040.4|12038.4|144
1719402000000|2024-06-26 11:40:00|12042.9|12040.9|12044.4|12042.4|12047.9|12045.9|12041.9|12039.9|126
1719402300000|2024-06-26 11:45:00|12043.4|12041.4|12041.4|12039.4|12048.4|12046.4|12040.4|12038.4|145
1719402600000|2024-06-26 11:50:00|12040.9|12038.9|12041.4|12039.4|12042.4|12040.4|12037.9|12035.9|96
1719402900000|2024-06-26 11:55:00|12040.9|12038.9|12040.4|12038.4|12041.9|12039.9|12035.9|12033.9|146
1719403200000|2024-06-26 12:00:00|12039.9|12037.9|12036.4|12034.4|12040.4|12038.4|12032.9|12030.9|161
1719403500000|2024-06-26 12:05:00|12035.9|12033.9|12029.9|12027.9|12036.9|12034.9|12027.9|12025.9|133
1719403800000|2024-06-26 12:10:00|12029.4|12027.4|12016.9|12014.9|12029.9|12027.9|12014.9|12012.9|223
1719404100000|2024-06-26 12:15:00|12014.9|12012.9|12020.9|12018.9|12024.9|12022.9|12014.9|12012.9|207
1719404400000|2024-06-26 12:20:00|12019.9|12017.9|12016.4|12014.4|12021.9|12019.9|12014.9|12012.9|221
1719404700000|2024-06-26 12:25:00|12015.9|12013.9|12005.4|12003.4|12019.9|12017.9|12004.9|12002.9|193
1719405000000|2024-06-26 12:30:00|12004.9|12002.9|12021.4|12019.4|12021.4|12019.4|12003.4|12001.4|444
1719405300000|2024-06-26 12:35:00|12019.4|12017.4|12019.9|12017.9|12023.4|12021.4|12017.9|12015.9|170
1719405600000|2024-06-26 12:40:00|12019.4|12017.4|12022.9|12020.9|12022.9|12020.9|12015.9|12013.9|403
1719405900000|2024-06-26 12:45:00|12022.4|12020.4|12019.9|12017.9|12024.4|12022.4|12019.4|12017.4|314
1719406200000|2024-06-26 12:50:00|12020.4|12018.4|12007.4|12005.4|12024.9|12022.9|12007.4|12005.4|344
1719406500000|2024-06-26 12:55:00|12007.9|12005.9|12001.9|11999.9|12007.9|12005.9|11998.9|11996.9|181
1719406800000|2024-06-26 13:00:00|12001.4|11999.4|12001.9|11999.9|12003.9|12001.9|11995.9|11993.9|288
1719407100000|2024-06-26 13:05:00|12002.9|12000.9|11993.9|11991.9|12004.9|12002.9|11993.9|11991.9|223
1719407400000|2024-06-26 13:10:00|11993.4|11991.4|11999.9|11997.9|12002.9|12000.9|11990.9|11988.9|351
1719407700000|2024-06-26 13:15:00|12000.4|11998.4|12003.4|12001.4|12006.4|12004.4|11999.9|11997.9|297
1719408000000|2024-06-26 13:20:00|12002.9|12000.9|11995.9|11993.9|12003.9|12001.9|11995.9|11993.9|331
1719408300000|2024-06-26 13:25:00|11996.4|11994.4|11998.9|11996.9|12003.9|12001.9|11992.9|11990.9|389
1719408600000|2024-06-26 13:30:00|11999.4|11997.4|12005.4|12003.4|12005.4|12003.4|11983.9|11981.9|442
1719408900000|2024-06-26 13:35:00|12004.9|12002.9|12000.9|11998.9|12010.9|12008.9|11995.9|11993.9|342
1719409200000|2024-06-26 13:40:00|12000.4|11998.4|12004.4|12002.4|12014.4|12012.4|11997.9|11995.9|284
1719409500000|2024-06-26 13:45:00|12003.9|12001.9|12011.9|12009.9|12012.9|12010.9|12003.4|12001.4|384
1719409800000|2024-06-26 13:50:00|12012.9|12010.9|12011.9|12009.9|12020.4|12018.4|12007.9|12005.9|317
1719410100000|2024-06-26 13:55:00|12012.4|12010.4|12011.4|12009.4|12016.9|12014.9|12010.9|12008.9|127
1719410400000|2024-06-26 14:00:00|12012.4|12010.4|12012.9|12010.9|12016.9|12014.9|12009.9|12007.9|432
1719410700000|2024-06-26 14:05:00|12013.4|12011.4|12017.4|12015.4|12019.9|12017.9|12012.4|12010.4|164
1719411000000|2024-06-26 14:10:00|12017.3|12015.3|12010.8|12008.8|12019.8|12017.8|12008.8|12006.8|162
1719411300000|2024-06-26 14:15:00|12011.8|12009.8|12011.8|12009.8|12014.3|12012.3|12009.8|12007.8|156
1719411600000|2024-06-26 14:20:00|12012.3|12010.3|12013.8|12011.8|12016.3|12014.3|12008.8|12006.8|206
1719411900000|2024-06-26 14:25:00|12014.3|12012.3|12007.8|12005.8|12018.3|12016.3|12007.8|12005.8|196
1719412200000|2024-06-26 14:30:00|12007.3|12005.3|12010.3|12008.3|12015.3|12013.3|12006.8|12004.8|203
1719412500000|2024-06-26 14:35:00|12009.8|12007.8|12015.8|12013.8|12015.8|12013.8|12008.8|12006.8|210
1719412800000|2024-06-26 14:40:00|12016.3|12014.3|12019.8|12017.8|12020.3|12018.3|12015.3|12013.3|231
1719413100000|2024-06-26 14:45:00|12019.3|12017.3|12021.8|12019.8|12028.8|12026.8|12018.8|12016.8|329
1719413400000|2024-06-26 14:50:00|12022.3|12020.3|12026.8|12024.8|12027.8|12025.8|12021.3|12019.3|199
1719413700000|2024-06-26 14:55:00|12026.3|12024.3|12024.3|12022.3|12030.8|12028.8|12023.8|12021.8|207
1719414000000|2024-06-26 15:00:00|12024.8|12022.8|12028.8|12026.8|12030.8|12028.8|12023.8|12021.8|270
1719414300000|2024-06-26 15:05:00|12027.8|12025.8|12021.8|12019.8|12030.8|12028.8|12017.8|12015.8|240
1719414600000|2024-06-26 15:10:00|12021.3|12019.3|12015.8|12013.8|12023.8|12021.8|12014.3|12012.3|521
1719414900000|2024-06-26 15:15:00|12016.8|12014.8|12012.8|12010.8|12018.8|12016.8|12010.8|12008.8|805
1719415200000|2024-06-26 15:20:00|12013.3|12011.3|12018.8|12016.8|12021.8|12019.8|12012.8|12010.8|466
1719415500000|2024-06-26 15:25:00|12018.3|12016.3|12019.8|12017.8|12022.8|12020.8|12013.8|12011.8|1643
1719415800000|2024-06-26 15:30:00|12019.3|12017.3|12018.8|12016.8|12021.8|12019.8|12016.8|12014.8|1312
1719416100000|2024-06-26 15:35:00|12018.3|12016.3|12018.8|12016.8|12022.8|12020.8|12017.8|12015.8|410
1719416400000|2024-06-26 15:40:00|12018.3|12016.3|12023.3|12021.3|12023.3|12021.3|12015.8|12013.8|121
1719416700000|2024-06-26 15:45:00|12023.8|12021.8|12031.8|12029.8|12031.8|12029.8|12023.3|12021.3|81
1719417000000|2024-06-26 15:50:00|12032.3|12030.3|12037.8|12035.8|12037.8|12035.8|12030.3|12028.3|78
1719417300000|2024-06-26 15:55:00|12037.3|12035.3|12038.3|12036.3|12038.3|12036.3|12033.3|12031.3|69
1719417600000|2024-06-26 16:00:00|12038.8|12036.8|12037.8|12035.8|12039.3|12037.3|12035.8|12033.8|30
1719417900000|2024-06-26 16:05:00|12037.3|12035.3|12040.3|12038.3|12040.8|12038.8|12036.3|12034.3|18
1719418200000|2024-06-26 16:10:00|12040.8|12038.8|12037.8|12035.8|12040.8|12038.8|12035.8|12033.8|22
1719418500000|2024-06-26 16:15:00|12037.3|12035.3|12038.3|12036.3|12038.8|12036.8|12035.3|12033.3|12
1719418800000|2024-06-26 16:20:00|12037.8|12035.8|12034.3|12032.3|12038.8|12036.8|12033.8|12031.8|17
1719419100000|2024-06-26 16:25:00|12034.8|12032.8|12037.8|12035.8|12039.3|12037.3|12034.8|12032.8|11
1719419400000|2024-06-26 16:30:00|12037.3|12035.3|12039.8|12037.8|12039.8|12037.8|12036.8|12034.8|14
1719419700000|2024-06-26 16:35:00|12040.3|12038.3|12038.3|12036.3|12041.8|12039.8|12036.8|12034.8|22
1719420000000|2024-06-26 16:40:00|12038.8|12036.8|12037.3|12035.3|12040.3|12038.3|12035.8|12033.8|18
1719420300000|2024-06-26 16:45:00|12036.8|12034.8|12031.8|12029.8|12038.3|12036.3|12029.8|12027.8|32
1719420600000|2024-06-26 16:50:00|12032.3|12030.3|12035.3|12033.3|12037.8|12035.8|12031.8|12029.8|15
1719420900000|2024-06-26 16:55:00|12035.8|12033.8|12036.8|12034.8|12037.3|12035.3|12034.3|12032.3|9
1719421200000|2024-06-26 17:00:00|12033.3|12031.3|12033.3|12031.3|12033.8|12031.8|12029.3|12027.3|30
1719421500000|2024-06-26 17:05:00|12032.8|12030.8|12028.3|12026.3|12032.8|12030.8|12027.3|12025.3|24
1719421800000|2024-06-26 17:10:00|12028.8|12026.8|12031.3|12029.3|12032.3|12030.3|12028.3|12026.3|24
1719422100000|2024-06-26 17:15:00|12030.8|12028.8|12022.8|12020.8|12030.8|12028.8|12022.8|12020.8|9
1719422400000|2024-06-26 17:20:00|12020.8|12018.8|12017.8|12015.8|12022.8|12020.8|12016.8|12014.8|41
1719422700000|2024-06-26 17:25:00|12018.3|12016.3|12019.3|12017.3|12019.8|12017.8|12016.3|12014.3|11
1719423000000|2024-06-26 17:30:00|12019.8|12017.8|12023.3|12021.3|12023.3|12021.3|12018.3|12016.3|24
1719423300000|2024-06-26 17:35:00|12022.8|12020.8|12021.3|12019.3|12022.8|12020.8|12018.8|12016.8|11
1719423600000|2024-06-26 17:40:00|12020.8|12018.8|12023.3|12021.3|12023.3|12021.3|12019.8|12017.8|1
1719423900000|2024-06-26 17:45:00|12022.8|12020.8|12021.3|12019.3|12023.3|12021.3|12020.8|12018.8|68
1719424200000|2024-06-26 17:50:00|12021.8|12019.8|12022.3|12020.3|12023.3|12021.3|12019.8|12017.8|14
1719424500000|2024-06-26 17:55:00|12022.8|12020.8|12025.3|12023.3|12025.8|12023.8|12022.3|12020.3|34
1719424800000|2024-06-26 18:00:00|12024.8|12022.8|12023.3|12021.3|12024.8|12022.8|12021.3|12019.3|17
1719425100000|2024-06-26 18:05:00|12023.8|12021.8|12027.3|12025.3|12027.3|12025.3|12023.8|12021.8|23
1719425400000|2024-06-26 18:10:00|12026.8|12024.8|12026.8|12024.8|12027.8|12025.8|12025.3|12023.3|20
1719425700000|2024-06-26 18:15:00|12026.3|12024.3|12025.3|12023.3|12026.8|12024.8|12025.3|12023.3|14
1719426000000|2024-06-26 18:20:00|12024.8|12022.8|12030.3|12028.3|12030.3|12028.3|12024.8|12022.8|11
1719426300000|2024-06-26 18:25:00|12029.8|12027.8|12030.3|12028.3|12030.3|12028.3|12028.3|12026.3|7
1719426600000|2024-06-26 18:30:00|12030.8|12028.8|12030.3|12028.3|12030.8|12028.8|12027.8|12025.8|11
1719426900000|2024-06-26 18:35:00|12029.8|12027.8|12025.8|12023.8|12029.8|12027.8|12025.8|12023.8|7
1719427200000|2024-06-26 18:40:00|12026.3|12024.3|12028.3|12026.3|12028.3|12026.3|12023.8|12021.8|6
1719427500000|2024-06-26 18:45:00|12027.8|12025.8|12031.8|12029.8|12032.8|12030.8|12027.3|12025.3|30
1719427800000|2024-06-26 18:50:00|12032.3|12030.3|12029.8|12027.8|12032.3|12030.3|12029.3|12027.3|9
1719428100000|2024-06-26 18:55:00|12029.3|12027.3|12029.3|12027.3|12030.3|12028.3|12028.3|12026.3|6
1719428400000|2024-06-26 19:00:00|12029.8|12027.8|12025.3|12023.3|12029.8|12027.8|12024.3|12022.3|10
1719428700000|2024-06-26 19:05:00|12025.8|12023.8|12021.8|12019.8|12027.3|12025.3|12021.8|12019.8|85
1719429000000|2024-06-26 19:10:00|12020.8|12018.8|12022.8|12020.8|12023.3|12021.3|12020.3|12018.3|27
1719429300000|2024-06-26 19:15:00|12023.3|12021.3|12022.8|12020.8|12024.3|12022.3|12021.3|12019.3|4
1719429600000|2024-06-26 19:20:00|12021.8|12019.8|12023.3|12021.3|12024.3|12022.3|12021.3|12019.3|11
1719429900000|2024-06-26 19:25:00|12023.8|12021.8|12022.8|12020.8|12024.3|12022.3|12022.8|12020.8|12
1719430200000|2024-06-26 19:30:00|12023.3|12021.3|12022.3|12020.3|12023.8|12021.8|12021.3|12019.3|25
1719430500000|2024-06-26 19:35:00|12021.8|12019.8|12021.8|12019.8|12022.8|12020.8|12020.8|12018.8|8
1719430800000|2024-06-26 19:40:00|12021.3|12019.3|12018.8|12016.8|12021.3|12019.3|12016.3|12014.3|25
1719431100000|2024-06-26 19:45:00|12018.3|12016.3|12013.3|12011.3|12018.3|12016.3|12012.3|12010.3|21
1719431400000|2024-06-26 19:50:00|12013.8|12011.8|12027.8|12025.8|12028.3|12026.3|12013.3|12011.3|57
1719431700000|2024-06-26 19:55:00|12027.3|12025.3|12017.4|12011.4|12030.3|12028.3|12016.8|12011.3|93
1719432000000|2024-06-26 20:00:00|12017.3|12011.3|12010.9|12004.9|12017.3|12011.3|11999.6|11993.6|0
1719432300000|2024-06-26 20:05:00|12011|12005|12010.4|12004.4|12015.2|12009.2|12009.3|12003.3|0
1719432600000|2024-06-26 20:10:00|12010.6|12004.6|12010.1|12004.1|12013.9|12007.9|12008.8|12002.8|0
1719432900000|2024-06-26 20:15:00|12009.6|12003.6|12012|12006|12012.3|12006.3|12009.6|12003.6|0
1719433200000|2024-06-26 20:20:00|12012.3|12006.3|12011.5|12005.5|12013.6|12007.6|12011.5|12005.5|0
1719433500000|2024-06-26 20:25:00|12011.2|12005.2|12010.7|12004.7|12011.8|12005.8|12010.4|12004.4|0
1719433800000|2024-06-26 20:30:00|12010.9|12004.9|12008.8|12002.8|12010.9|12004.9|12008.3|12002.3|0
1719434100000|2024-06-26 20:35:00|12009|12003|12008|12002|12009|12003|12007|12001|0
1719434400000|2024-06-26 20:40:00|12007.7|12001.7|12008.3|12002.3|12009.3|12003.3|12007.7|12001.7|0
1719434700000|2024-06-26 20:45:00|12008|12002|12008|12002|12009|12003|12007.7|12001.7|0
1719435000000|2024-06-26 20:50:00|12007.7|12001.7|12008.8|12002.8|12008.8|12002.8|12007.4|12001.4|0
1719435300000|2024-06-26 20:55:00|12008.9|12002.9|12010.7|12004.7|12010.8|12004.8|12008.9|12002.9|0
1719435600000|2024-06-26 21:00:00|12010.6|12004.6|12009.9|12003.9|12010.6|12004.6|12009.5|12003.5|0
1719435900000|2024-06-26 21:05:00|12010.1|12004.1|12009.3|12003.3|12010.8|12004.8|12009.3|12003.3|0
1719436200000|2024-06-26 21:10:00|12009.4|12003.4|12008.8|12002.8|12010.5|12004.5|12008.6|12002.6|0
1719436500000|2024-06-26 21:15:00|12008.9|12002.9|12008.9|12002.9|12008.9|12002.9|12008.9|12002.9|0
1719436800000|2024-06-26 21:20:00|12008.3|12002.3|12009.5|12003.5|12009.6|12003.6|12008.3|12002.3|0
1719437100000|2024-06-26 21:25:00|12009.3|12003.3|12009.1|12003.1|12009.5|12003.5|12008.3|12002.3|0
1719437400000|2024-06-26 21:30:00|12009.5|12003.5|12009.2|12003.2|12010.1|12004.1|12009.1|12003.1|0
1719437700000|2024-06-26 21:35:00|12009.1|12003.1|12009.2|12003.2|12009.2|12003.2|12009.1|12003.1|0
1719438000000|2024-06-26 21:40:00|12008.8|12002.8|12009.2|12003.2|12009.2|12003.2|12008.5|12002.5|0
1719438300000|2024-06-26 21:45:00|12008.8|12002.8|12008.9|12002.9|12009.1|12003.1|12008.8|12002.8|0
1719438600000|2024-06-26 21:50:00|12009.2|12003.2|12008.8|12002.8|12009.6|12003.6|12008.8|12002.8|0
1719438900000|2024-06-26 21:55:00|12008.9|12002.9|12009.1|12003.1|12009.1|12003.1|12008.6|12002.6|0
1719439200000|2024-06-26 22:00:00|12009|12003|12009.3|12003.3|12013|12007|12008.5|12002.5|0
1719439500000|2024-06-26 22:05:00|12009.2|12003.2|12009.3|12003.3|12010.7|12004.7|12009.2|12003.2|0
1719439800000|2024-06-26 22:10:00|12009.4|12003.4|12009.3|12003.3|12011.2|12005.2|12009.3|12003.3|0
1719440100000|2024-06-26 22:15:00|12009.5|12003.5|12009.6|12003.6|12010.1|12004.1|12009.3|12003.3|0
1719440400000|2024-06-26 22:20:00|12010.1|12004.1|12007.7|12001.7|12010.4|12004.4|12007.4|12001.4|0
1719440700000|2024-06-26 22:25:00|12007.6|12001.6|12006.6|12000.6|12008.3|12002.3|12006.4|12000.4|0
1719441000000|2024-06-26 22:30:00|12006.7|12000.7|12006.6|12000.6|12007.7|12001.7|12006.4|12000.4|0
1719441300000|2024-06-26 22:35:00|12006.7|12000.7|12006.2|12000.2|12006.7|12000.7|12003.8|11997.8|0
1719441600000|2024-06-26 22:40:00|12006.1|12000.1|12004.9|11998.9|12006.8|12000.8|12004.3|11998.3|0
1719441900000|2024-06-26 22:45:00|12005.1|11999.1|12006.5|12000.5|12006.5|12000.5|12004.2|11998.2|0
1719442200000|2024-06-26 22:50:00|12006.2|12000.2|12006.1|12000.1|12006.2|12000.2|12005.5|11999.5|0
1719442500000|2024-06-26 22:55:00|12006.2|12000.2|12006.3|12000.3|12006.7|12000.7|12005.8|11999.8|0
1719442800000|2024-06-26 23:00:00|12006|12000|12005.4|11999.4|12006.3|12000.3|12005.1|11999.1|0
1719443100000|2024-06-26 23:05:00|12005.3|11999.3|12002.9|11996.9|12005.7|11999.7|12002.2|11996.2|0
1719443400000|2024-06-26 23:10:00|12002.8|11996.8|12002.5|11996.5|12003.4|11997.4|12002.5|11996.5|0
1719443700000|2024-06-26 23:15:00|12002.6|11996.6|11997.9|11991.9|12003.4|11997.4|11997.6|11991.6|0
1719444000000|2024-06-26 23:20:00|11997.8|11991.8|11996.7|11990.7|11997.8|11991.8|11995.7|11989.7|0
1719444300000|2024-06-26 23:25:00|11996.9|11990.9|11997.3|11991.3|11997.6|11991.6|11996.7|11990.7|0
1719444600000|2024-06-26 23:30:00|11997.2|11991.2|11995.7|11989.7|11997.2|11991.2|11995.7|11989.7|0
1719444900000|2024-06-26 23:35:00|11996|11990|11996.3|11990.3|11997|11991|11995.7|11989.7|0
1719445200000|2024-06-26 23:40:00|11996.5|11990.5|11997|11991|11997|11991|11995.4|11989.4|0
1719445500000|2024-06-26 23:45:00|11996.9|11990.9|11998.5|11992.5|11998.5|11992.5|11996.7|11990.7|0
1719445800000|2024-06-26 23:50:00|11998.6|11992.6|11997.6|11991.6|11998.9|11992.9|11997.6|11991.6|0
1719446100000|2024-06-26 23:55:00|11997.5|11991.5|11997.9|11991.9|11998.4|11992.4|11997.3|11991.3|0
1719446400000|2024-06-27 00:00:00|11998.2|11992.2|11997.6|11991.6|11998.2|11992.2|11995.7|11989.7|0
1719446700000|2024-06-27 00:05:00|11997.9|11991.9|11996.3|11990.3|11997.9|11991.9|11995.7|11989.7|0
1719447000000|2024-06-27 00:10:00|11996.2|11990.2|11997.1|11991.1|11997.4|11991.4|11995.9|11989.9|0
1719447300000|2024-06-27 00:15:00|11996.8|11990.8|11988.8|11982.8|11997.1|11991.1|11988.8|11982.8|0
1719447600000|2024-06-27 00:20:00|11990.2|11984.2|11991.6|11985.6|11993.1|11987.1|11986|11980|0
1719447900000|2024-06-27 00:25:00|11990.2|11984.2|11990.2|11984.2|11991.6|11985.6|11988.8|11982.8|0
1719448200000|2024-06-27 00:30:00|11991.6|11985.6|11990.2|11984.2|11993.1|11987.1|11988.8|11982.8|0
1719448500000|2024-06-27 00:35:00|11988.8|11982.8|11983|11977|11990.2|11984.2|11982.9|11976.9|0
1719448800000|2024-06-27 00:40:00|11984.4|11978.4|11985.8|11979.8|11987.2|11981.2|11984.3|11978.3|0
1719449100000|2024-06-27 00:45:00|11985.1|11979.1|11982.9|11976.9|11985.1|11979.1|11979.3|11973.3|0
1719449400000|2024-06-27 00:50:00|11981.5|11975.5|11984.4|11978.4|11984.4|11978.4|11981.5|11975.5|0
1719449700000|2024-06-27 00:55:00|11985.8|11979.8|11985.8|11979.8|11987.3|11981.3|11985.8|11979.8|0
1719450000000|2024-06-27 01:00:00|11987.2|11981.2|11988.7|11982.7|11990.1|11984.1|11987.2|11981.2|0
1719450300000|2024-06-27 01:05:00|11990.1|11984.1|11988.7|11982.7|11990.1|11984.1|11988.7|11982.7|0
1719450600000|2024-06-27 01:10:00|11990.1|11984.1|11988.7|11982.7|11991.6|11985.6|11988.7|11982.7|0
1719450900000|2024-06-27 01:15:00|11990.1|11984.1|11991.5|11985.5|11991.6|11985.6|11988.7|11982.7|0
1719451200000|2024-06-27 01:20:00|11991.6|11985.6|11991.5|11985.5|11993|11987|11990.1|11984.1|0
1719451500000|2024-06-27 01:25:00|11993|11987|11994.4|11988.4|11995.9|11989.9|11993|11987|0
1719451800000|2024-06-27 01:30:00|11995.9|11989.9|11998.7|11992.7|11998.7|11992.7|11995.9|11989.9|0
1719452100000|2024-06-27 01:35:00|11998|11992|11994.5|11988.5|11998.7|11992.7|11994.5|11988.5|0
1719452400000|2024-06-27 01:40:00|11995.9|11989.9|11994.5|11988.5|11995.9|11989.9|11994.5|11988.5|0
1719452700000|2024-06-27 01:45:00|11995.9|11989.9|11995.9|11989.9|11998.8|11992.8|11994.5|11988.5|0
1719453000000|2024-06-27 01:50:00|11995.2|11989.2|11997.3|11991.3|11997.3|11991.3|11994.5|11988.5|0
1719453300000|2024-06-27 01:55:00|11995.9|11989.9|11997.3|11991.3|11998.8|11992.8|11995.9|11989.9|0
1719453600000|2024-06-27 02:00:00|11997.4|11991.4|12000.2|11994.2|12000.2|11994.2|11997.3|11991.3|0
1719453900000|2024-06-27 02:05:00|11999.5|11993.5|12000.2|11994.2|12000.2|11994.2|11998.8|11992.8|0
1719454200000|2024-06-27 02:10:00|11998.8|11992.8|11998.8|11992.8|12001.7|11995.7|11997.4|11991.4|0
1719454500000|2024-06-27 02:15:00|12000.3|11994.3|11998.8|11992.8|12000.3|11994.3|11998.8|11992.8|0
1719454800000|2024-06-27 02:20:00|12000.2|11994.2|11998.8|11992.8|12000.2|11994.2|11998.8|11992.8|0
1719455400000|2024-06-27 02:30:00|11997.4|11991.4|11994.5|11988.5|11997.4|11991.4|11994.5|11988.5|0
1719455700000|2024-06-27 02:35:00|11993.1|11987.1|11993.1|11987.1|11993.1|11987.1|11993.1|11987.1|0
1719456000000|2024-06-27 02:40:00|11991.7|11985.7|11991.7|11985.7|11991.7|11985.7|11991.7|11985.7|0
1719456300000|2024-06-27 02:45:00|11993.1|11987.1|11994.5|11988.5|11996|11990|11993.1|11987.1|0
1719456600000|2024-06-27 02:50:00|11995.3|11989.3|11994.5|11988.5|11996|11990|11993.8|11987.8|0
1719457200000|2024-06-27 03:00:00|11995.9|11989.9|11995.9|11989.9|11995.9|11989.9|11994.5|11988.5|0
1719457500000|2024-06-27 03:05:00|11997.3|11991.3|11995.9|11989.9|11997.3|11991.3|11995.9|11989.9|0
1719457800000|2024-06-27 03:10:00|11997.3|11991.3|11997.3|11991.3|11997.3|11991.3|11997.3|11991.3|0
1719458400000|2024-06-27 03:20:00|11998.7|11992.7|11998.8|11992.8|12000.2|11994.2|11998.7|11992.7|0
1719458700000|2024-06-27 03:25:00|12000.2|11994.2|12000.2|11994.2|12001.6|11995.6|12000.2|11994.2|0
1719459000000|2024-06-27 03:30:00|12001.6|11995.6|12000.2|11994.2|12001.6|11995.6|12000.2|11994.2|0
1719459300000|2024-06-27 03:35:00|11998.8|11992.8|12000.2|11994.2|12000.2|11994.2|11998.8|11992.8|0
1719459600000|2024-06-27 03:40:00|11997.3|11991.3|11998.7|11992.7|11998.8|11992.8|11997.3|11991.3|0
1719459900000|2024-06-27 03:45:00|11998.8|11992.8|11995.9|11989.9|11998.8|11992.8|11995.9|11989.9|0
1719460500000|2024-06-27 03:55:00|11994.5|11988.5|11993|11987|11994.5|11988.5|11991.6|11985.6|0
1719461100000|2024-06-27 04:05:00|11991.6|11985.6|11993|11987|11993|11987|11991.6|11985.6|0
1719461400000|2024-06-27 04:10:00|11992.3|11986.3|11992.3|11986.3|11993|11987|11991.6|11985.6|0
1719461700000|2024-06-27 04:15:00|11993|11987|11994.5|11988.5|11994.5|11988.5|11993|11987|0
1719462300000|2024-06-27 04:25:00|11995.9|11989.9|11996.6|11990.6|11996.6|11990.6|11995.9|11989.9|0
1719462600000|2024-06-27 04:30:00|11995.2|11989.2|11996.6|11990.6|11996.6|11990.6|11995.2|11989.2|0
1719463200000|2024-06-27 04:40:00|11995.2|11989.2|11996.6|11990.6|11996.6|11990.6|11995.2|11989.2|0
1719463500000|2024-06-27 04:45:00|11998.1|11992.1|11999.5|11993.5|11999.5|11993.5|11998.1|11992.1|0
1719463800000|2024-06-27 04:50:00|12000.2|11994.2|11999.5|11993.5|12000.9|11994.9|11999.5|11993.5|0
1719464100000|2024-06-27 04:55:00|12000.2|11994.2|12003.8|11997.8|12003.8|11997.8|11999.5|11993.5|0
1719464400000|2024-06-27 05:00:00|12003.1|11997.1|12003.8|11997.8|12003.8|11997.8|12000.9|11994.9|0
1719464700000|2024-06-27 05:05:00|12003.1|11997.1|11999.5|11993.5|12003.8|11997.8|11999.5|11993.5|0
1719465000000|2024-06-27 05:10:00|12000.9|11994.9|12002.3|11996.3|12002.4|11996.4|12000.9|11994.9|0
1719465300000|2024-06-27 05:15:00|12000.9|11994.9|12002.4|11996.4|12003.8|11997.8|12000.9|11994.9|0
1719465600000|2024-06-27 05:20:00|12003.1|11997.1|12003.8|11997.8|12003.8|11997.8|12002.4|11996.4|0
1719465900000|2024-06-27 05:25:00|12005.2|11999.2|12005.2|11999.2|12005.2|11999.2|12005.2|11999.2|0
1719466200000|2024-06-27 05:30:00|12006.7|12000.7|12012.5|12006.5|12012.5|12006.5|12006.7|12000.7|0
1719466500000|2024-06-27 05:35:00|12013.9|12007.9|12013.9|12007.9|12013.9|12007.9|12012.5|12006.5|0
1719466800000|2024-06-27 05:40:00|12015.4|12009.4|12015.4|12009.4|12016.8|12010.8|12013.9|12007.9|0
1719467100000|2024-06-27 05:45:00|12014|12008|12018.2|12012.2|12018.2|12012.2|12013.9|12007.9|0
1719467400000|2024-06-27 05:50:00|12019.6|12013.6|12018.2|12012.2|12019.6|12013.6|12016.8|12010.8|0
1719467700000|2024-06-27 05:55:00|12018.9|12012.9|12016.8|12010.8|12022.5|12016.5|12016.8|12010.8|0
1719468000000|2024-06-27 06:00:00|12021|12015|12028.8|12026.8|12032.3|12030.3|12021|12015|36
1719468300000|2024-06-27 06:05:00|12028.3|12026.3|12028.8|12026.8|12030.3|12028.3|12026.8|12024.8|10
1719468600000|2024-06-27 06:10:00|12027.8|12025.8|12031.3|12029.3|12031.8|12029.8|12027.8|12025.8|10
1719468900000|2024-06-27 06:15:00|12032.8|12030.8|12032.8|12030.8|12035.8|12033.8|12032.8|12030.8|13
1719469200000|2024-06-27 06:20:00|12031.8|12029.8|12031.3|12029.3|12036.3|12034.3|12031.3|12029.3|11
1719469500000|2024-06-27 06:25:00|12031.8|12029.8|12034.8|12032.8|12034.8|12032.8|12029.3|12027.3|11
1719469800000|2024-06-27 06:30:00|12034.3|12032.3|12034.8|12032.8|12037.3|12035.3|12033.8|12031.8|6
1719470100000|2024-06-27 06:35:00|12034.3|12032.3|12032.8|12030.8|12035.3|12033.3|12031.8|12029.8|12
1719470400000|2024-06-27 06:40:00|12032.3|12030.3|12032.8|12030.8|12032.8|12030.8|12030.8|12028.8|6
1719470700000|2024-06-27 06:45:00|12032.3|12030.3|12047.8|12045.8|12047.8|12045.8|12031.3|12029.3|141
1719471000000|2024-06-27 06:50:00|12048.3|12046.3|12047.3|12045.3|12049.8|12047.8|12047.3|12045.3|43
1719471300000|2024-06-27 06:55:00|12047.8|12045.8|12034.8|12032.8|12050.3|12048.3|12034.8|12032.8|167
1719471600000|2024-06-27 07:00:00|12040.8|12038.8|12037.8|12035.8|12063.8|12061.8|12031.8|12029.8|737
1719471900000|2024-06-27 07:05:00|12039.8|12037.8|12035.8|12033.8|12047.8|12045.8|12033.8|12031.8|227
1719472200000|2024-06-27 07:10:00|12036.8|12034.8|12047.8|12045.8|12047.8|12045.8|12033.8|12031.8|137
1719472500000|2024-06-27 07:15:00|12048.3|12046.3|12042.8|12040.8|12050.8|12048.8|12037.3|12035.3|112
1719472800000|2024-06-27 07:20:00|12043.3|12041.3|12032.8|12030.8|12043.3|12041.3|12031.8|12029.8|102
1719473100000|2024-06-27 07:25:00|12033.3|12031.3|12027.8|12025.8|12033.8|12031.8|12022.3|12020.3|93
1719473400000|2024-06-27 07:30:00|12028.3|12026.3|12034.8|12032.8|12041.8|12039.8|12028.3|12026.3|178
1719473700000|2024-06-27 07:35:00|12035.3|12033.3|12036.8|12034.8|12037.3|12035.3|12030.8|12028.8|84
1719474000000|2024-06-27 07:40:00|12036.3|12034.3|12038.8|12036.8|12038.8|12036.8|12031.3|12029.3|150
1719474300000|2024-06-27 07:45:00|12038.3|12036.3|12040.3|12038.3|12043.3|12041.3|12034.8|12032.8|104
1719474600000|2024-06-27 07:50:00|12039.8|12037.8|12037.8|12035.8|12045.3|12043.3|12036.8|12034.8|87
1719474900000|2024-06-27 07:55:00|12038.8|12036.8|12040.8|12038.8|12045.3|12043.3|12038.3|12036.3|131
1719475200000|2024-06-27 08:00:00|12040.3|12038.3|12040.8|12038.8|12042.3|12040.3|12036.8|12034.8|129
1719475500000|2024-06-27 08:05:00|12040.3|12038.3|12036.8|12034.8|12041.8|12039.8|12035.8|12033.8|91
1719475800000|2024-06-27 08:10:00|12036.3|12034.3|12037.8|12035.8|12038.3|12036.3|12033.8|12031.8|87
1719476100000|2024-06-27 08:15:00|12038.3|12036.3|12035.3|12033.3|12039.3|12037.3|12033.8|12031.8|109
1719476400000|2024-06-27 08:20:00|12034.8|12032.8|12027.3|12025.3|12034.8|12032.8|12026.8|12024.8|101
1719476700000|2024-06-27 08:25:00|12027.8|12025.8|12023.8|12021.8|12027.8|12025.8|12021.8|12019.8|80
1719477000000|2024-06-27 08:30:00|12023.3|12021.3|12024.8|12022.8|12029.8|12027.8|12022.8|12020.8|90
1719477300000|2024-06-27 08:35:00|12025.3|12023.3|12018.8|12016.8|12025.8|12023.8|12018.8|12016.8|156
1719477600000|2024-06-27 08:40:00|12017.8|12015.8|12021.3|12019.3|12022.8|12020.8|12014.8|12012.8|114
1719477900000|2024-06-27 08:45:00|12021.8|12019.8|12025.8|12023.8|12026.8|12024.8|12017.8|12015.8|95
1719478200000|2024-06-27 08:50:00|12025.3|12023.3|12024.3|12022.3|12028.8|12026.8|12021.8|12019.8|113
1719478500000|2024-06-27 08:55:00|12024.8|12022.8|12030.3|12028.3|12031.8|12029.8|12023.8|12021.8|77
1719478800000|2024-06-27 09:00:00|12028.8|12026.8|12030.8|12028.8|12035.3|12033.3|12028.8|12026.8|133
1719479100000|2024-06-27 09:05:00|12030.3|12028.3|12026.3|12024.3|12033.3|12031.3|12023.8|12021.8|103
1719479400000|2024-06-27 09:10:00|12025.8|12023.8|12028.3|12026.3|12029.8|12027.8|12021.8|12019.8|114
1719479700000|2024-06-27 09:15:00|12027.8|12025.8|12027.8|12025.8|12031.8|12029.8|12026.8|12024.8|91
1719480000000|2024-06-27 09:20:00|12027.3|12025.3|12022.8|12020.8|12028.8|12026.8|12021.8|12019.8|100
1719480300000|2024-06-27 09:25:00|12022.3|12020.3|12020.8|12018.8|12024.8|12022.8|12019.8|12017.8|76
1719480600000|2024-06-27 09:30:00|12020.3|12018.3|12018.8|12016.8|12022.8|12020.8|12016.8|12014.8|91
1719480900000|2024-06-27 09:35:00|12019.3|12017.3|12019.3|12017.3|12023.8|12021.8|12018.8|12016.8|75
1719481200000|2024-06-27 09:40:00|12018.8|12016.8|12011.8|12009.8|12019.8|12017.8|12011.8|12009.8|47
1719481500000|2024-06-27 09:45:00|12012.3|12010.3|12011.3|12009.3|12013.8|12011.8|12010.8|12008.8|61
1719481800000|2024-06-27 09:50:00|12010.8|12008.8|12011.3|12009.3|12012.8|12010.8|12009.8|12007.8|58
1719482100000|2024-06-27 09:55:00|12010.8|12008.8|12009.3|12007.3|12012.3|12010.3|12007.8|12005.8|52
1719482400000|2024-06-27 10:00:00|12009.8|12007.8|12011.3|12009.3|12014.3|12012.3|12008.3|12006.3|52
1719482700000|2024-06-27 10:05:00|12011.8|12009.8|12013.8|12011.8|12016.8|12014.8|12010.8|12008.8|40
1719483000000|2024-06-27 10:10:00|12013.3|12011.3|12009.8|12007.8|12015.8|12013.8|12008.8|12006.8|47
1719483300000|2024-06-27 10:15:00|12009.3|12007.3|12009.3|12007.3|12012.8|12010.8|12007.8|12005.8|56
1719483600000|2024-06-27 10:20:00|12007.8|12005.8|12009.8|12007.8|12009.8|12007.8|12005.8|12003.8|41
1719483900000|2024-06-27 10:25:00|12009.3|12007.3|12011.3|12009.3|12015.8|12013.8|12008.8|12006.8|75
1719484200000|2024-06-27 10:30:00|12010.8|12008.8|12011.3|12009.3|12012.8|12010.8|12009.3|12007.3|46
1719484500000|2024-06-27 10:35:00|12011.8|12009.8|12008.8|12006.8|12012.8|12010.8|12008.8|12006.8|40
1719484800000|2024-06-27 10:40:00|12007.8|12005.8|12006.8|12004.8|12010.8|12008.8|12004.8|12002.8|88
1719485100000|2024-06-27 10:45:00|12006.3|12004.3|12005.3|12003.3|12006.8|12004.8|12002.8|12000.8|66
1719485400000|2024-06-27 10:50:00|12004.8|12002.8|12002.8|12000.8|12005.8|12003.8|12002.3|12000.3|53
1719485700000|2024-06-27 10:55:00|12003.3|12001.3|11999.8|11997.8|12003.8|12001.8|11999.8|11997.8|102
1719486000000|2024-06-27 11:00:00|11999.3|11997.3|11998.8|11996.8|11999.8|11997.8|11994.8|11992.8|163
1719486300000|2024-06-27 11:05:00|11998.3|11996.3|11994.8|11992.8|11998.3|11996.3|11993.3|11991.3|75
1719486600000|2024-06-27 11:10:00|11994.3|11992.3|11994.8|11992.8|11995.3|11993.3|11988.8|11986.8|67
1719486900000|2024-06-27 11:15:00|11995.3|11993.3|12002.3|12000.3|12003.3|12001.3|11994.8|11992.8|108
1719487200000|2024-06-27 11:20:00|12001.8|11999.8|12000.8|11998.8|12001.8|11999.8|11997.3|11995.3|38
1719487500000|2024-06-27 11:25:00|12000.3|11998.3|12004.3|12002.3|12004.3|12002.3|11999.3|11997.3|29
1719487800000|2024-06-27 11:30:00|12003.8|12001.8|12009.8|12007.8|12010.8|12008.8|12003.8|12001.8|69
1719488100000|2024-06-27 11:35:00|12010.3|12008.3|12004.8|12002.8|12013.3|12011.3|12004.8|12002.8|69
1719488400000|2024-06-27 11:40:00|12006.2|12004.2|12002.7|12000.7|12007.2|12005.2|12001.7|11999.7|60
1719488700000|2024-06-27 11:45:00|12003.2|12001.2|12011.7|12009.7|12012.2|12010.2|12001.2|11999.2|134
1719489000000|2024-06-27 11:50:00|12011.2|12009.2|12014.2|12012.2|12018.2|12016.2|12009.7|12007.7|199
1719489300000|2024-06-27 11:55:00|12013.7|12011.7|12012.7|12010.7|12016.7|12014.7|12012.7|12010.7|85
1719489600000|2024-06-27 12:00:00|12011.7|12009.7|12012.2|12010.2|12015.2|12013.2|12010.7|12008.7|80
1719489900000|2024-06-27 12:05:00|12011.7|12009.7|12015.7|12013.7|12016.7|12014.7|12008.2|12006.2|105
1719490200000|2024-06-27 12:10:00|12016.2|12014.2|12009.7|12007.7|12018.2|12016.2|12009.2|12007.2|87
1719490500000|2024-06-27 12:15:00|12009.2|12007.2|12005.2|12003.2|12010.2|12008.2|12004.7|12002.7|47
1719490800000|2024-06-27 12:20:00|12004.7|12002.7|12000.7|11998.7|12006.2|12004.2|11999.2|11997.2|56
1719491100000|2024-06-27 12:25:00|12001.2|11999.2|12006.2|12004.2|12006.7|12004.7|12000.2|11998.2|70
1719491400000|2024-06-27 12:30:00|12005.7|12003.7|12004.2|12002.2|12008.7|12006.7|12001.7|11999.7|151
1719491700000|2024-06-27 12:35:00|12003.7|12001.7|12004.2|12002.2|12008.2|12006.2|12003.7|12001.7|506
1719492000000|2024-06-27 12:40:00|12004.7|12002.7|12005.2|12003.2|12011.2|12009.2|12003.2|12001.2|170
1719492300000|2024-06-27 12:45:00|12006.2|12004.2|12002.2|12000.2|12006.2|12004.2|12000.2|11998.2|76
1719492600000|2024-06-27 12:50:00|12001.7|11999.7|12002.7|12000.7|12007.2|12005.2|12000.2|11998.2|150
1719492900000|2024-06-27 12:55:00|12003.2|12001.2|12006.2|12004.2|12009.2|12007.2|12001.7|11999.7|165
1719493200000|2024-06-27 13:00:00|12005.7|12003.7|12008.7|12006.7|12010.2|12008.2|12004.2|12002.2|129
1719493500000|2024-06-27 13:05:00|12009.2|12007.2|12011.2|12009.2|12012.2|12010.2|12007.2|12005.2|1127
1719493800000|2024-06-27 13:10:00|12012.2|12010.2|12004.2|12002.2|12013.7|12011.7|12004.2|12002.2|67
1719494100000|2024-06-27 13:15:00|12003.7|12001.7|12001.2|11999.2|12005.2|12003.2|12000.2|11998.2|84
1719494400000|2024-06-27 13:20:00|12000.7|11998.7|12003.7|12001.7|12005.2|12003.2|11999.2|11997.2|127
1719494700000|2024-06-27 13:25:00|12004.2|12002.2|12005.7|12003.7|12006.7|12004.7|12002.2|12000.2|340
1719495000000|2024-06-27 13:30:00|12006.2|12004.2|12007.7|12005.7|12008.2|12006.2|12002.2|12000.2|485
1719495300000|2024-06-27 13:35:00|12008.2|12006.2|12019.7|12017.7|12019.7|12017.7|12006.2|12004.2|271
1719495600000|2024-06-27 13:40:00|12019.2|12017.2|12027.2|12025.2|12030.7|12028.7|12019.2|12017.2|340
1719495900000|2024-06-27 13:45:00|12026.7|12024.7|12021.2|12019.2|12031.2|12029.2|12020.2|12018.2|228
1719496200000|2024-06-27 13:50:00|12020.7|12018.7|12019.2|12017.2|12022.2|12020.2|12014.2|12012.2|193
1719496500000|2024-06-27 13:55:00|12019.7|12017.7|12023.7|12021.7|12027.7|12025.7|12019.2|12017.2|329
1719496800000|2024-06-27 14:00:00|12023.2|12021.2|12032.2|12030.2|12034.2|12032.2|12022.7|12020.7|193
1719497100000|2024-06-27 14:05:00|12032.7|12030.7|12038.7|12036.7|12040.2|12038.2|12032.2|12030.2|147
1719497400000|2024-06-27 14:10:00|12039.1|12037.1|12041.6|12039.6|12042.1|12040.1|12037.6|12035.6|143
1719497700000|2024-06-27 14:15:00|12042.1|12040.1|12038.6|12036.6|12043.1|12041.1|12038.1|12036.1|253
1719498000000|2024-06-27 14:20:00|12037.6|12035.6|12046.6|12044.6|12047.6|12045.6|12034.6|12032.6|340
1719498300000|2024-06-27 14:25:00|12047.1|12045.1|12047.1|12045.1|12049.6|12047.6|12043.6|12041.6|157
1719498600000|2024-06-27 14:30:00|12046.6|12044.6|12049.6|12047.6|12049.6|12047.6|12043.1|12041.1|131
1719498900000|2024-06-27 14:35:00|12050.6|12048.6|12046.6|12044.6|12051.6|12049.6|12046.1|12044.1|110
1719499200000|2024-06-27 14:40:00|12046.1|12044.1|12046.1|12044.1|12047.6|12045.6|12043.6|12041.6|112
1719499500000|2024-06-27 14:45:00|12046.6|12044.6|12040.6|12038.6|12046.6|12044.6|12038.6|12036.6|170
1719499800000|2024-06-27 14:50:00|12040.1|12038.1|12036.1|12034.1|12040.6|12038.6|12035.6|12033.6|216
1719500100000|2024-06-27 14:55:00|12036.6|12034.6|12028.1|12026.1|12036.6|12034.6|12027.1|12025.1|139
1719500400000|2024-06-27 15:00:00|12028.6|12026.6|12018.6|12016.6|12029.6|12027.6|12018.6|12016.6|247
1719500700000|2024-06-27 15:05:00|12019.1|12017.1|12009.6|12007.6|12021.6|12019.6|12007.6|12005.6|284
1719501000000|2024-06-27 15:10:00|12010.1|12008.1|12008.6|12006.6|12014.6|12012.6|12006.6|12004.6|532
1719501300000|2024-06-27 15:15:00|12008.1|12006.1|12020.1|12018.1|12020.6|12018.6|12005.6|12003.6|948
1719501600000|2024-06-27 15:20:00|12020.6|12018.6|12015.6|12013.6|12020.6|12018.6|12013.6|12011.6|340
1719501900000|2024-06-27 15:25:00|12016.1|12014.1|12007.6|12005.6|12016.6|12014.6|12007.6|12005.6|1543
1719502200000|2024-06-27 15:30:00|12007.1|12005.1|12010.6|12008.6|12011.6|12009.6|12004.6|12002.6|1670
1719502500000|2024-06-27 15:35:00|12011.1|12009.1|12013.6|12011.6|12014.1|12012.1|12010.1|12008.1|306
1719502800000|2024-06-27 15:40:00|12014.1|12012.1|12013.6|12011.6|12016.6|12014.6|12012.6|12010.6|171
1719503100000|2024-06-27 15:45:00|12014.1|12012.1|12014.6|12012.6|12015.6|12013.6|12012.6|12010.6|85
1719503400000|2024-06-27 15:50:00|12014.1|12012.1|12011.6|12009.6|12014.6|12012.6|12010.6|12008.6|64
1719503700000|2024-06-27 15:55:00|12011.1|12009.1|12016.1|12014.1|12019.6|12017.6|12010.6|12008.6|46
1719504000000|2024-06-27 16:00:00|12015.6|12013.6|12019.6|12017.6|12019.6|12017.6|12014.6|12012.6|21
1719504300000|2024-06-27 16:05:00|12020.1|12018.1|12020.1|12018.1|12023.6|12021.6|12019.6|12017.6|46
1719504600000|2024-06-27 16:10:00|12020.6|12018.6|12024.6|12022.6|12024.6|12022.6|12019.6|12017.6|30
1719504900000|2024-06-27 16:15:00|12025.1|12023.1|12021.6|12019.6|12025.1|12023.1|12021.1|12019.1|63
1719505200000|2024-06-27 16:20:00|12022.6|12020.6|12023.6|12021.6|12023.6|12021.6|12020.6|12018.6|42
1719505500000|2024-06-27 16:25:00|12024.1|12022.1|12028.6|12026.6|12029.1|12027.1|12023.6|12021.6|24
1719505800000|2024-06-27 16:30:00|12029.1|12027.1|12029.6|12027.6|12033.1|12031.1|12027.6|12025.6|80
1719506100000|2024-06-27 16:35:00|12030.1|12028.1|12024.6|12022.6|12033.1|12031.1|12024.1|12022.1|69
1719506400000|2024-06-27 16:40:00|12025.1|12023.1|12024.6|12022.6|12025.6|12023.6|12021.6|12019.6|35
1719506700000|2024-06-27 16:45:00|12025.1|12023.1|12024.1|12022.1|12026.6|12024.6|12022.6|12020.6|103
1719507000000|2024-06-27 16:50:00|12023.6|12021.6|12025.6|12023.6|12027.6|12025.6|12023.1|12021.1|24
1719507300000|2024-06-27 16:55:00|12026.1|12024.1|12023.1|12021.1|12027.6|12025.6|12023.1|12021.1|17
1719507600000|2024-06-27 17:00:00|12023.6|12021.6|12024.6|12022.6|12026.6|12024.6|12023.6|12021.6|20
1719507900000|2024-06-27 17:05:00|12025.1|12023.1|12025.1|12023.1|12027.1|12025.1|12023.6|12021.6|17
1719508200000|2024-06-27 17:10:00|12025.6|12023.6|12024.1|12022.1|12026.1|12024.1|12023.1|12021.1|14
1719508500000|2024-06-27 17:15:00|12024.6|12022.6|12021.6|12019.6|12025.1|12023.1|12021.6|12019.6|35
1719508800000|2024-06-27 17:20:00|12022.1|12020.1|12027.1|12025.1|12027.6|12025.6|12021.6|12019.6|18
1719509100000|2024-06-27 17:25:00|12027.6|12025.6|12029.6|12027.6|12030.6|12028.6|12027.1|12025.1|7
1719509400000|2024-06-27 17:30:00|12028.6|12026.6|12027.1|12025.1|12029.1|12027.1|12024.6|12022.6|20
1719509700000|2024-06-27 17:35:00|12027.6|12025.6|12030.6|12028.6|12030.6|12028.6|12027.6|12025.6|1
1719510000000|2024-06-27 17:40:00|12029.6|12027.6|12025.1|12023.1|12030.6|12028.6|12025.1|12023.1|15
1719510300000|2024-06-27 17:45:00|12025.6|12023.6|12025.1|12023.1|12027.1|12025.1|12025.1|12023.1|8
1719510600000|2024-06-27 17:50:00|12024.6|12022.6|12024.6|12022.6|12026.1|12024.1|12022.1|12020.1|16
1719510900000|2024-06-27 17:55:00|12024.1|12022.1|12020.6|12018.6|12024.1|12022.1|12020.6|12018.6|8
1719511200000|2024-06-27 18:00:00|12019.1|12017.1|12011.1|12009.1|12019.1|12017.1|12007.1|12005.1|91
1719511500000|2024-06-27 18:05:00|12010.6|12008.6|12010.1|12008.1|12010.6|12008.6|12005.6|12003.6|28
1719511800000|2024-06-27 18:10:00|12010.6|12008.6|12010.1|12008.1|12011.1|12009.1|12008.6|12006.6|36
1719512100000|2024-06-27 18:15:00|12010.6|12008.6|12009.1|12007.1|12012.1|12010.1|12006.1|12004.1|9
1719512400000|2024-06-27 18:20:00|12008.6|12006.6|12010.6|12008.6|12011.1|12009.1|12007.1|12005.1|9
1719512700000|2024-06-27 18:25:00|12010.1|12008.1|12009.1|12007.1|12010.1|12008.1|12007.6|12005.6|14
1719513000000|2024-06-27 18:30:00|12008.6|12006.6|12010.1|12008.1|12010.1|12008.1|12004.1|12002.1|17
1719513300000|2024-06-27 18:35:00|12010.6|12008.6|12009.6|12007.6|12010.6|12008.6|12008.6|12006.6|7
1719513600000|2024-06-27 18:40:00|12010.1|12008.1|12011.6|12009.6|12011.6|12009.6|12009.1|12007.1|12
1719513900000|2024-06-27 18:45:00|12012.1|12010.1|12017.1|12015.1|12017.1|12015.1|12012.1|12010.1|6
1719514200000|2024-06-27 18:50:00|12017.6|12015.6|12018.1|12016.1|12021.1|12019.1|12016.1|12014.1|29
1719514500000|2024-06-27 18:55:00|12018.6|12016.6|12022.1|12020.1|12022.1|12020.1|12018.1|12016.1|36
1719514800000|2024-06-27 19:00:00|12022.6|12020.6|12024.6|12022.6|12026.6|12024.6|12021.1|12019.1|51
1719515100000|2024-06-27 19:05:00|12024.1|12022.1|12023.6|12021.6|12025.6|12023.6|12022.1|12020.1|15
1719515400000|2024-06-27 19:10:00|12023.1|12021.1|12023.1|12021.1|12026.1|12024.1|12023.1|12021.1|16
1719515700000|2024-06-27 19:15:00|12023.6|12021.6|12022.1|12020.1|12025.6|12023.6|12021.6|12019.6|31
1719516000000|2024-06-27 19:20:00|12022.6|12020.6|12026.6|12024.6|12026.6|12024.6|12022.6|12020.6|4
1719516300000|2024-06-27 19:25:00|12027.1|12025.1|12026.6|12024.6|12027.6|12025.6|12025.1|12023.1|15
1719516600000|2024-06-27 19:30:00|12027.1|12025.1|12028.6|12026.6|12029.1|12027.1|12025.1|12023.1|13
1719516900000|2024-06-27 19:35:00|12027.1|12025.1|12029.1|12027.1|12029.1|12027.1|12025.6|12023.6|10
1719517200000|2024-06-27 19:40:00|12028.6|12026.6|12030.1|12028.1|12031.6|12029.6|12028.6|12026.6|20
1719517500000|2024-06-27 19:45:00|12029.6|12027.6|12028.6|12026.6|12031.6|12029.6|12026.6|12024.6|22
1719517800000|2024-06-27 19:50:00|12028.1|12026.1|12027.1|12025.1|12031.6|12029.6|12026.1|12024.1|22
1719518100000|2024-06-27 19:55:00|12027.6|12025.6|12035.7|12029.7|12035.7|12033.6|12027.6|12025.6|51
1719518400000|2024-06-27 20:00:00|12039.2|12033.2|12040.4|12034.4|12041.1|12035.1|12037.2|12031.2|0
1719518700000|2024-06-27 20:05:00|12040.2|12034.2|12041.8|12035.8|12043.8|12037.8|12037.9|12031.9|0
1719519000000|2024-06-27 20:10:00|12041.7|12035.7|12040.8|12034.8|12042.4|12036.4|12040.4|12034.4|0
1719519300000|2024-06-27 20:15:00|12040.4|12034.4|12040.1|12034.1|12041.4|12035.4|12039.5|12033.5|0
1719519600000|2024-06-27 20:20:00|12039.8|12033.8|12041.7|12035.7|12041.7|12035.7|12039.5|12033.5|0
1719519900000|2024-06-27 20:25:00|12041.6|12035.6|12041.1|12035.1|12042.1|12036.1|12041.1|12035.1|0
1719520200000|2024-06-27 20:30:00|12041.4|12035.4|12041.1|12035.1|12041.4|12035.4|12041.1|12035.1|0
1719520500000|2024-06-27 20:35:00|12041.3|12035.3|12041.1|12035.1|12041.4|12035.4|12040.4|12034.4|0
1719520800000|2024-06-27 20:40:00|12041|12035|12040.1|12034.1|12041.1|12035.1|12039.8|12033.8|0
1719521100000|2024-06-27 20:45:00|12040.4|12034.4|12040.8|12034.8|12041|12035|12039.9|12033.9|0
1719521400000|2024-06-27 20:50:00|12040.7|12034.7|12040.4|12034.4|12040.8|12034.8|12040.2|12034.2|0
1719521700000|2024-06-27 20:55:00|12040.1|12034.1|12040.4|12034.4|12041|12035|12039.8|12033.8|0
1719522000000|2024-06-27 21:00:00|12039.9|12033.9|12040.2|12034.2|12040.2|12034.2|12039.9|12033.9|0
1719522300000|2024-06-27 21:05:00|12040.1|12034.1|12041.4|12035.4|12045.2|12039.2|12040.1|12034.1|0
1719522600000|2024-06-27 21:10:00|12041|12035|12039.9|12033.9|12041|12035|12039.8|12033.8|0
1719522900000|2024-06-27 21:15:00|12039.8|12033.8|12042.7|12036.7|12044.5|12038.5|12039.7|12033.7|0
1719523200000|2024-06-27 21:20:00|12042.6|12036.6|12042.4|12036.4|12042.6|12036.6|12041.6|12035.6|0
1719523500000|2024-06-27 21:25:00|12042.1|12036.1|12041.6|12035.6|12042.1|12036.1|12041.4|12035.4|0
1719523800000|2024-06-27 21:30:00|12041.7|12035.7|12041|12035|12041.7|12035.7|12040.7|12034.7|0
1719524100000|2024-06-27 21:35:00|12040.7|12034.7|12040.7|12034.7|12040.7|12034.7|12040.7|12034.7|0
1719524400000|2024-06-27 21:40:00|12040.8|12034.8|12040.7|12034.7|12040.8|12034.8|12040.5|12034.5|0
1719524700000|2024-06-27 21:45:00|12040.5|12034.5|12040.5|12034.5|12040.5|12034.5|12040.1|12034.1|0
1719525000000|2024-06-27 21:50:00|12040.4|12034.4|12040.5|12034.5|12040.8|12034.8|12040.4|12034.4|0
1719525300000|2024-06-27 21:55:00|12040.7|12034.7|12041|12035|12041|12035|12040.7|12034.7|0
1719525600000|2024-06-27 22:00:00|12040.9|12034.9|12037.8|12031.8|12040.9|12034.9|12037.8|12031.8|0
1719525900000|2024-06-27 22:05:00|12037.9|12031.9|12038.7|12032.7|12038.8|12032.8|12037.4|12031.4|0
1719526200000|2024-06-27 22:10:00|12038.8|12032.8|12039|12033|12039.4|12033.4|12038.7|12032.7|0
1719526500000|2024-06-27 22:15:00|12038.7|12032.7|12039|12033|12039|12033|12038.7|12032.7|0
1719526800000|2024-06-27 22:20:00|12039.3|12033.3|12040|12034|12040|12034|12038.8|12032.8|0
1719527100000|2024-06-27 22:25:00|12040.1|12034.1|12041.6|12035.6|12041.8|12035.8|12040|12034|0
1719527400000|2024-06-27 22:30:00|12042|12036|12042.3|12036.3|12042.3|12036.3|12041.6|12035.6|0
1719527700000|2024-06-27 22:35:00|12042.6|12036.6|12042.3|12036.3|12042.9|12036.9|12042|12036|0
1719528000000|2024-06-27 22:40:00|12042.5|12036.5|12042.6|12036.6|12042.6|12036.6|12042.3|12036.3|0
1719528300000|2024-06-27 22:45:00|12042.9|12036.9|12043.2|12037.2|12043.7|12037.7|12042.9|12036.9|0
1719528600000|2024-06-27 22:50:00|12042.9|12036.9|12043.2|12037.2|12043.7|12037.7|12042.9|12036.9|0
1719528900000|2024-06-27 22:55:00|12042.9|12036.9|12042.3|12036.3|12042.9|12036.9|12042.3|12036.3|0
1719529200000|2024-06-27 23:00:00|12042.6|12036.6|12043.2|12037.2|12043.5|12037.5|12042.6|12036.6|0
1719529500000|2024-06-27 23:05:00|12042.9|12036.9|12043.7|12037.7|12043.9|12037.9|12042.9|12036.9|0
1719529800000|2024-06-27 23:10:00|12043.8|12037.8|12043.7|12037.7|12043.8|12037.8|12043.7|12037.7|0
1719530400000|2024-06-27 23:20:00|12043.9|12037.9|12044.5|12038.5|12044.5|12038.5|12043.9|12037.9|0
1719530700000|2024-06-27 23:25:00|12044.4|12038.4|12045|12039|12045|12039|12044.2|12038.2|0
1719531000000|2024-06-27 23:30:00|12044.5|12038.5|12045.6|12039.6|12045.6|12039.6|12044.5|12038.5|0
1719531300000|2024-06-27 23:35:00|12045.4|12039.4|12045.6|12039.6|12046|12040|12045.4|12039.4|0
1719531600000|2024-06-27 23:40:00|12045.4|12039.4|12045.6|12039.6|12045.9|12039.9|12045.3|12039.3|0
1719531900000|2024-06-27 23:45:00|12045.4|12039.4|12045.6|12039.6|12045.6|12039.6|12045|12039|0
1719532200000|2024-06-27 23:50:00|12045.9|12039.9|12045.9|12039.9|12045.9|12039.9|12045.6|12039.6|0
1719532500000|2024-06-27 23:55:00|12045.8|12039.8|12046.3|12040.3|12046.6|12040.6|12045.6|12039.6|0
1719532800000|2024-06-28 00:00:00|12046.4|12040.4|12049.7|12043.7|12051|12045|12046.4|12040.4|0
1719533100000|2024-06-28 00:05:00|12049.6|12043.6|12049.7|12043.7|12050.7|12044.7|12049.4|12043.4|0
1719533400000|2024-06-28 00:10:00|12049.9|12043.9|12049.7|12043.7|12051|12045|12049.7|12043.7|0
1719533700000|2024-06-28 00:15:00|12050|12044|12048.7|12042.7|12051.6|12045.6|12044.5|12038.5|0
1719534000000|2024-06-28 00:20:00|12047.3|12041.3|12047.3|12041.3|12048.7|12042.7|12045.9|12039.9|0
1719534300000|2024-06-28 00:25:00|12045.9|12039.9|12044.5|12038.5|12045.9|12039.9|12044.5|12038.5|0
1719534600000|2024-06-28 00:30:00|12043.1|12037.1|12043.1|12037.1|12043.1|12037.1|12043.1|12037.1|0
1719534900000|2024-06-28 00:35:00|12043.8|12037.8|12047.3|12041.3|12047.3|12041.3|12043.8|12037.8|0
1719535200000|2024-06-28 00:40:00|12048.7|12042.7|12043|12037|12048.7|12042.7|12043|12037|0
1719535800000|2024-06-28 00:50:00|12041.6|12035.6|12040.1|12034.1|12041.6|12035.6|12040.1|12034.1|0
1719536100000|2024-06-28 00:55:00|12041.6|12035.6|12038.7|12032.7|12041.6|12035.6|12038.7|12032.7|0
1719536400000|2024-06-28 01:00:00|12038|12032|12043|12037|12043|12037|12037.2|12031.2|0
1719536700000|2024-06-28 01:05:00|12042.3|12036.3|12040.1|12034.1|12043|12037|12040.1|12034.1|0
1719537000000|2024-06-28 01:10:00|12038.7|12032.7|12037.3|12031.3|12038.7|12032.7|12037.3|12031.3|0
1719537300000|2024-06-28 01:15:00|12035.9|12029.9|12035.9|12029.9|12035.9|12029.9|12035.9|12029.9|0
1719537600000|2024-06-28 01:20:00|12036|12030|12037.4|12031.4|12038.8|12032.8|12036|12030|0
1719537900000|2024-06-28 01:25:00|12038.8|12032.8|12037.4|12031.4|12038.8|12032.8|12037.4|12031.4|0
1719538200000|2024-06-28 01:30:00|12038.8|12032.8|12037.4|12031.4|12038.8|12032.8|12037.4|12031.4|0
1719538500000|2024-06-28 01:35:00|12038.8|12032.8|12044.7|12038.7|12044.7|12038.7|12037.4|12031.4|0
1719538800000|2024-06-28 01:40:00|12044.6|12038.6|12043.2|12037.2|12044.6|12038.6|12041.8|12035.8|0
1719539100000|2024-06-28 01:45:00|12042.5|12036.5|12043.2|12037.2|12043.2|12037.2|12041.8|12035.8|0
1719539400000|2024-06-28 01:50:00|12043.3|12037.3|12044.7|12038.7|12044.7|12038.7|12043.2|12037.2|0
1719539700000|2024-06-28 01:55:00|12046.1|12040.1|12044.7|12038.7|12046.2|12040.2|12044.7|12038.7|0
1719540000000|2024-06-28 02:00:00|12045.4|12039.4|12046.1|12040.1|12047.6|12041.6|12045.4|12039.4|0
1719540300000|2024-06-28 02:05:00|12046.2|12040.2|12047.6|12041.6|12047.6|12041.6|12046.1|12040.1|0
1719540600000|2024-06-28 02:10:00|12048.3|12042.3|12047.6|12041.6|12048.3|12042.3|12046.2|12040.2|0
1719540900000|2024-06-28 02:15:00|12046.9|12040.9|12047.6|12041.6|12049.1|12043.1|12046.2|12040.2|0
1719541200000|2024-06-28 02:20:00|12049|12043|12047.6|12041.6|12049.1|12043.1|12047.6|12041.6|0
1719541800000|2024-06-28 02:30:00|12046.2|12040.2|12046.2|12040.2|12046.2|12040.2|12046.1|12040.1|0
1719542100000|2024-06-28 02:35:00|12044.7|12038.7|12044.7|12038.7|12046.1|12040.1|12043.3|12037.3|0
1719542400000|2024-06-28 02:40:00|12045.5|12039.5|12044.7|12038.7|12046.2|12040.2|12044.7|12038.7|0
1719542700000|2024-06-28 02:45:00|12046.2|12040.2|12046.2|12040.2|12046.2|12040.2|12044.7|12038.7|0
1719543000000|2024-06-28 02:50:00|12046.1|12040.1|12046.2|12040.2|12046.2|12040.2|12046.1|12040.1|0
1719543300000|2024-06-28 02:55:00|12046.1|12040.1|12046.1|12040.1|12046.2|12040.2|12046.1|12040.1|0
1719543600000|2024-06-28 03:00:00|12046.2|12040.2|12046.2|12040.2|12046.2|12040.2|12046.1|12040.1|0
1719543900000|2024-06-28 03:05:00|12046.1|12040.1|12046.2|12040.2|12046.2|12040.2|12046.1|12040.1|0
1719544200000|2024-06-28 03:10:00|12046.1|12040.1|12046.1|12040.1|12046.2|12040.2|12046.1|12040.1|0
1719544800000|2024-06-28 03:20:00|12046.2|12040.2|12046.1|12040.1|12046.2|12040.2|12046.1|12040.1|0
1719546000000|2024-06-28 03:40:00|12044.7|12038.7|12044.7|12038.7|12044.7|12038.7|12044.7|12038.7|0
1719546300000|2024-06-28 03:45:00|12046.1|12040.1|12047.6|12041.6|12047.6|12041.6|12046.1|12040.1|0
1719546600000|2024-06-28 03:50:00|12047.5|12041.5|12047.5|12041.5|12047.6|12041.6|12046.1|12040.1|0
1719546900000|2024-06-28 03:55:00|12047.6|12041.6|12047.5|12041.5|12047.6|12041.6|12047.5|12041.5|0
1719547200000|2024-06-28 04:00:00|12047.6|12041.6|12046.1|12040.1|12047.6|12041.6|12046.1|12040.1|0
1719547500000|2024-06-28 04:05:00|12046|12040|12044.6|12038.6|12046.1|12040.1|12044.6|12038.6|0
1719547800000|2024-06-28 04:10:00|12044.7|12038.7|12044.6|12038.6|12046.1|12040.1|12044.6|12038.6|0
1719549300000|2024-06-28 04:35:00|12043.9|12037.9|12044.6|12038.6|12044.6|12038.6|12041.8|12035.8|0
1719549600000|2024-06-28 04:40:00|12043.2|12037.2|12044.6|12038.6|12044.6|12038.6|12041.8|12035.8|0
1719549900000|2024-06-28 04:45:00|12043.9|12037.9|12043.2|12037.2|12044.6|12038.6|12043.2|12037.2|0
1719550200000|2024-06-28 04:50:00|12042.4|12036.4|12043.2|12037.2|12043.2|12037.2|12042.4|12036.4|0
1719550500000|2024-06-28 04:55:00|12041.7|12035.7|12043.2|12037.2|12043.2|12037.2|12041.7|12035.7|0
1719550800000|2024-06-28 05:00:00|12041.8|12035.8|12041.7|12035.7|12043.2|12037.2|12041.7|12035.7|0
1719551100000|2024-06-28 05:05:00|12041.8|12035.8|12041.7|12035.7|12041.8|12035.8|12041.7|12035.7|0
1719551400000|2024-06-28 05:10:00|12040.3|12034.3|12041.7|12035.7|12041.8|12035.8|12040.3|12034.3|0
1719551700000|2024-06-28 05:15:00|12041.8|12035.8|12040.3|12034.3|12041.8|12035.8|12040.3|12034.3|0
1719552000000|2024-06-28 05:20:00|12038.9|12032.9|12040.3|12034.3|12041.8|12035.8|12038.9|12032.9|0
1719552300000|2024-06-28 05:25:00|12041.7|12035.7|12040.3|12034.3|12041.7|12035.7|12040.3|12034.3|0
1719552600000|2024-06-28 05:30:00|12041.7|12035.7|12038.9|12032.9|12043.2|12037.2|12038.9|12032.9|0
1719552900000|2024-06-28 05:35:00|12040.3|12034.3|12040.3|12034.3|12040.3|12034.3|12038.9|12032.9|0
1719553200000|2024-06-28 05:40:00|12038.9|12032.9|12038.9|12032.9|12040.3|12034.3|12038.9|12032.9|0
1719553500000|2024-06-28 05:45:00|12040.3|12034.3|12036|12030|12040.3|12034.3|12036|12030|0
1719553800000|2024-06-28 05:50:00|12037.4|12031.4|12038.9|12032.9|12040.3|12034.3|12036|12030|0
1719554100000|2024-06-28 05:55:00|12040.3|12034.3|12040.3|12034.3|12041|12035|12038.9|12032.9|0
1719554400000|2024-06-28 06:00:00|12046|12040|12033.1|12031.1|12046|12040|12030.1|12028.1|77
1719554700000|2024-06-28 06:05:00|12033.6|12031.6|12036.1|12034.1|12038.6|12036.6|12032.1|12030.1|33
1719555000000|2024-06-28 06:10:00|12035.6|12033.6|12039.6|12037.6|12040.1|12038.1|12035.1|12033.1|12
1719555300000|2024-06-28 06:15:00|12040.1|12038.1|12038.1|12036.1|12041.1|12039.1|12038.1|12036.1|10
1719555600000|2024-06-28 06:20:00|12038.6|12036.6|12041.1|12039.1|12043.1|12041.1|12038.1|12036.1|37
1719555900000|2024-06-28 06:25:00|12040.6|12038.6|12039.1|12037.1|12042.1|12040.1|12038.6|12036.6|9
1719556200000|2024-06-28 06:30:00|12038.6|12036.6|12041.1|12039.1|12042.6|12040.6|12038.1|12036.1|22
1719556500000|2024-06-28 06:35:00|12041.6|12039.6|12045.1|12043.1|12045.1|12043.1|12041.6|12039.6|15
1719556800000|2024-06-28 06:40:00|12044.6|12042.6|12042.1|12040.1|12045.6|12043.6|12041.1|12039.1|17
1719557100000|2024-06-28 06:45:00|12041.6|12039.6|12044.1|12042.1|12045.6|12043.6|12040.6|12038.6|8
1719557400000|2024-06-28 06:50:00|12043.6|12041.6|12045.1|12043.1|12047.1|12045.1|12043.6|12041.6|24
1719557700000|2024-06-28 06:55:00|12044.6|12042.6|12045.1|12043.1|12052.1|12050.1|12044.1|12042.1|152
1719558000000|2024-06-28 07:00:00|12046.1|12044.1|12041.6|12039.6|12051.6|12049.6|12035.1|12033.1|380
1719558300000|2024-06-28 07:05:00|12042.1|12040.1|12045.1|12043.1|12054.1|12052.1|12042.1|12040.1|179
1719558600000|2024-06-28 07:10:00|12045.6|12043.6|12026.1|12024.1|12050.1|12048.1|12026.1|12024.1|188
1719558900000|2024-06-28 07:15:00|12025.6|12023.6|12015.6|12013.6|12029.1|12027.1|12014.1|12012.1|254
1719559200000|2024-06-28 07:20:00|12016.1|12014.1|12010.1|12008.1|12017.6|12015.6|12008.1|12006.1|201
1719559500000|2024-06-28 07:25:00|12010.6|12008.6|12013.1|12011.1|12013.6|12011.6|12008.1|12006.1|177
1719559800000|2024-06-28 07:30:00|12013.6|12011.6|12004.6|12002.6|12014.1|12012.1|12001.6|11999.6|169
1719560100000|2024-06-28 07:35:00|12005.6|12003.6|11997.1|11995.1|12005.6|12003.6|11994.6|11992.6|157
1719560400000|2024-06-28 07:40:00|11997.9|11995.9|12005.9|12003.9|12010.4|12008.4|11997.4|11995.4|199
1719560700000|2024-06-28 07:45:00|12006.4|12004.4|12006.4|12004.4|12010.4|12008.4|12004.9|12002.9|81
1719561000000|2024-06-28 07:50:00|12006.9|12004.9|12012.9|12010.9|12015.9|12013.9|12006.9|12004.9|139
1719561300000|2024-06-28 07:55:00|12013.4|12011.4|12020.4|12018.4|12023.4|12021.4|12013.4|12011.4|127
1719561600000|2024-06-28 08:00:00|12020.9|12018.9|12016.4|12014.4|12021.9|12019.9|12015.4|12013.4|151
1719561900000|2024-06-28 08:05:00|12014.9|12012.9|12010.4|12008.4|12018.4|12016.4|12009.4|12007.4|126
1719562200000|2024-06-28 08:10:00|12009.9|12007.9|12012.4|12010.4|12014.4|12012.4|12007.4|12005.4|114
1719562500000|2024-06-28 08:15:00|12011.9|12009.9|12018.9|12016.9|12023.4|12021.4|12011.4|12009.4|102
1719562800000|2024-06-28 08:20:00|12018.4|12016.4|12023.4|12021.4|12025.4|12023.4|12017.4|12015.4|136
1719563100000|2024-06-28 08:25:00|12022.9|12020.9|12030.9|12028.9|12032.9|12030.9|12021.4|12019.4|128
1719563400000|2024-06-28 08:30:00|12031.4|12029.4|12032.9|12030.9|12038.4|12036.4|12031.4|12029.4|134
1719563700000|2024-06-28 08:35:00|12033.4|12031.4|12033.4|12031.4|12035.4|12033.4|12027.9|12025.9|139
1719564000000|2024-06-28 08:40:00|12033.9|12031.9|12035.4|12033.4|12043.4|12041.4|12033.9|12031.9|116
1719564300000|2024-06-28 08:45:00|12035.9|12033.9|12031.4|12029.4|12037.4|12035.4|12028.9|12026.9|94
1719564600000|2024-06-28 08:50:00|12032.4|12030.4|12037.9|12035.9|12039.4|12037.4|12032.4|12030.4|103
1719564900000|2024-06-28 08:55:00|12038.4|12036.4|12031.4|12029.4|12038.9|12036.9|12028.9|12026.9|81
1719565200000|2024-06-28 09:00:00|12031.9|12029.9|12028.4|12026.4|12034.4|12032.4|12026.9|12024.9|109
1719565500000|2024-06-28 09:05:00|12028.9|12026.9|12025.4|12023.4|12030.4|12028.4|12023.4|12021.4|61
1719565800000|2024-06-28 09:10:00|12024.4|12022.4|12033.9|12031.9|12033.9|12031.9|12022.9|12020.9|65
1719566100000|2024-06-28 09:15:00|12034.4|12032.4|12037.4|12035.4|12039.9|12037.9|12033.9|12031.9|146
1719566400000|2024-06-28 09:20:00|12037.9|12035.9|12034.4|12032.4|12041.9|12039.9|12033.4|12031.4|88
1719566700000|2024-06-28 09:25:00|12034.9|12032.9|12042.4|12040.4|12045.4|12043.4|12032.4|12030.4|133
1719567000000|2024-06-28 09:30:00|12042.9|12040.9|12048.9|12046.9|12049.4|12047.4|12042.9|12040.9|87
1719567300000|2024-06-28 09:35:00|12048.4|12046.4|12047.4|12045.4|12054.4|12052.4|12045.4|12043.4|300
1719567600000|2024-06-28 09:40:00|12047.9|12045.9|12054.4|12052.4|12056.4|12054.4|12047.4|12045.4|154
1719567900000|2024-06-28 09:45:00|12054.9|12052.9|12053.9|12051.9|12059.4|12057.4|12052.9|12050.9|140
1719568200000|2024-06-28 09:50:00|12054.4|12052.4|12048.4|12046.4|12054.9|12052.9|12047.4|12045.4|133
1719568500000|2024-06-28 09:55:00|12048.9|12046.9|12051.9|12049.9|12055.4|12053.4|12048.9|12046.9|105
1719568800000|2024-06-28 10:00:00|12051.4|12049.4|12050.4|12048.4|12054.4|12052.4|12047.9|12045.9|136
1719569100000|2024-06-28 10:05:00|12050.9|12048.9|12057.4|12055.4|12058.4|12056.4|12050.9|12048.9|106
1719569400000|2024-06-28 10:10:00|12058.4|12056.4|12055.4|12053.4|12058.4|12056.4|12054.4|12052.4|120
1719569700000|2024-06-28 10:15:00|12054.9|12052.9|12050.4|12048.4|12057.4|12055.4|12049.4|12047.4|63
1719570000000|2024-06-28 10:20:00|12050.9|12048.9|12053.4|12051.4|12054.9|12052.9|12050.4|12048.4|83
1719570300000|2024-06-28 10:25:00|12053.9|12051.9|12056.4|12054.4|12059.4|12057.4|12051.4|12049.4|67
1719570600000|2024-06-28 10:30:00|12056.9|12054.9|12049.4|12047.4|12059.9|12057.9|12049.4|12047.4|64
1719570900000|2024-06-28 10:35:00|12049.9|12047.9|12055.4|12053.4|12058.4|12056.4|12049.9|12047.9|59
1719571200000|2024-06-28 10:40:00|12055.9|12053.9|12055.4|12053.4|12058.4|12056.4|12053.4|12051.4|58
1719571500000|2024-06-28 10:45:00|12055.9|12053.9|12054.9|12052.9|12057.9|12055.9|12053.4|12051.4|207
1719571800000|2024-06-28 10:50:00|12055.4|12053.4|12057.4|12055.4|12058.4|12056.4|12054.4|12052.4|64
1719572100000|2024-06-28 10:55:00|12056.4|12054.4|12059.4|12057.4|12060.4|12058.4|12056.4|12054.4|75
1719572400000|2024-06-28 11:00:00|12053.9|12051.9|12052.4|12050.4|12057.4|12055.4|12050.4|12048.4|154
1719572700000|2024-06-28 11:05:00|12051.9|12049.9|12050.4|12048.4|12052.4|12050.4|12046.4|12044.4|60
1719573000000|2024-06-28 11:10:00|12050.9|12048.9|12046.9|12044.9|12052.4|12050.4|12046.4|12044.4|68
1719573300000|2024-06-28 11:15:00|12046.4|12044.4|12040.4|12038.4|12046.4|12044.4|12038.4|12036.4|70
1719573600000|2024-06-28 11:20:00|12039.9|12037.9|12038.4|12036.4|12040.4|12038.4|12034.4|12032.4|101
1719573900000|2024-06-28 11:25:00|12037.9|12035.9|12036.4|12034.4|12040.4|12038.4|12033.4|12031.4|70
1719574200000|2024-06-28 11:30:00|12035.9|12033.9|12024.4|12022.4|12035.9|12033.9|12022.4|12020.4|153
1719574500000|2024-06-28 11:35:00|12024.9|12022.9|12017.4|12015.4|12024.9|12022.9|12014.4|12012.4|192
1719574800000|2024-06-28 11:40:00|12017.6|12015.6|12019.1|12017.1|12020.1|12018.1|12012.6|12010.6|208
1719575100000|2024-06-28 11:45:00|12019.6|12017.6|12018.1|12016.1|12021.1|12019.1|12015.6|12013.6|145
1719575400000|2024-06-28 11:50:00|12017.6|12015.6|12021.1|12019.1|12021.6|12019.6|12015.6|12013.6|114
1719575700000|2024-06-28 11:55:00|12021.6|12019.6|12022.1|12020.1|12022.1|12020.1|12018.6|12016.6|70
1719576000000|2024-06-28 12:00:00|12021.6|12019.6|12024.6|12022.6|12026.1|12024.1|12021.6|12019.6|103
1719576300000|2024-06-28 12:05:00|12024.1|12022.1|12018.6|12016.6|12025.6|12023.6|12015.6|12013.6|85
1719576600000|2024-06-28 12:10:00|12018.1|12016.1|12015.1|12013.1|12018.6|12016.6|12012.6|12010.6|97
1719576900000|2024-06-28 12:15:00|12014.6|12012.6|12014.6|12012.6|12019.6|12017.6|12012.1|12010.1|89
1719577200000|2024-06-28 12:20:00|12014.1|12012.1|12006.6|12004.6|12015.6|12013.6|12006.1|12004.1|95
1719577500000|2024-06-28 12:25:00|12007.1|12005.1|12005.6|12003.6|12007.6|12005.6|12001.6|11999.6|129
1719577800000|2024-06-28 12:30:00|12001.6|11999.6|11996.1|11994.1|12018.6|12016.6|11992.6|11990.6|454
1719578100000|2024-06-28 12:35:00|11996.6|11994.6|12002.6|12000.6|12004.6|12002.6|11993.6|11991.6|166
1719578400000|2024-06-28 12:40:00|12002.1|12000.1|11998.6|11996.6|12002.1|12000.1|11993.6|11991.6|83
1719578700000|2024-06-28 12:45:00|11999.1|11997.1|11994.6|11992.6|12003.1|12001.1|11994.6|11992.6|169
1719579000000|2024-06-28 12:50:00|11994.1|11992.1|11994.6|11992.6|11998.1|11996.1|11990.1|11988.1|154
1719579300000|2024-06-28 12:55:00|11995.1|11993.1|11998.6|11996.6|11999.1|11997.1|11990.6|11988.6|105
1719579600000|2024-06-28 13:00:00|11999.1|11997.1|11996.6|11994.6|12001.6|11999.6|11992.1|11990.1|112
1719579900000|2024-06-28 13:05:00|11995.6|11993.6|11994.6|11992.6|11997.6|11995.6|11991.6|11989.6|85
1719580200000|2024-06-28 13:10:00|11993.6|11991.6|11992.6|11990.6|11997.1|11995.1|11988.6|11986.6|126
1719580500000|2024-06-28 13:15:00|11993.6|11991.6|11993.1|11991.1|11995.6|11993.6|11986.6|11984.6|109
1719580800000|2024-06-28 13:20:00|11992.6|11990.6|11986.6|11984.6|11992.6|11990.6|11985.6|11983.6|117
1719581100000|2024-06-28 13:25:00|11987.6|11985.6|11981.6|11979.6|11988.6|11986.6|11979.6|11977.6|147
1719581400000|2024-06-28 13:30:00|11983.6|11981.6|12007.6|12005.6|12008.1|12006.1|11982.6|11980.6|226
1719581700000|2024-06-28 13:35:00|12008.1|12006.1|12010.6|12008.6|12013.1|12011.1|12005.6|12003.6|216
1719582000000|2024-06-28 13:40:00|12010.1|12008.1|12007.6|12005.6|12016.6|12014.6|12006.6|12004.6|181
1719582300000|2024-06-28 13:45:00|12007.1|12005.1|11994.6|11992.6|12010.1|12008.1|11992.6|11990.6|272
1719582600000|2024-06-28 13:50:00|11994.1|11992.1|11998.6|11996.6|12000.6|11998.6|11992.6|11990.6|178
1719582900000|2024-06-28 13:55:00|11998.1|11996.1|12000.1|11998.1|12000.6|11998.6|11993.1|11991.1|248
1719583200000|2024-06-28 14:00:00|12000.6|11998.6|11998.1|11996.1|12002.6|12000.6|11992.6|11990.6|345
1719583500000|2024-06-28 14:05:00|11998.6|11996.6|12011.6|12009.6|12013.6|12011.6|11998.1|11996.1|232
1719583800000|2024-06-28 14:10:00|12013.1|12011.1|12016.6|12014.6|12023.1|12021.1|12012.1|12010.1|308
1719584100000|2024-06-28 14:15:00|12017.1|12015.1|12021.6|12019.6|12022.1|12020.1|12015.1|12013.1|197
1719584400000|2024-06-28 14:20:00|12020.1|12018.1|12026.6|12024.6|12029.1|12027.1|12016.1|12014.1|206
1719584700000|2024-06-28 14:25:00|12027.1|12025.1|12028.1|12026.1|12031.1|12029.1|12026.1|12024.1|173
1719585000000|2024-06-28 14:30:00|12028.6|12026.6|12029.1|12027.1|12031.1|12029.1|12023.1|12021.1|188
1719585300000|2024-06-28 14:35:00|12029.6|12027.6|12030.6|12028.6|12032.1|12030.1|12028.1|12026.1|188
1719585600000|2024-06-28 14:40:00|12029.6|12027.6|12022.1|12020.1|12031.1|12029.1|12019.1|12017.1|161
1719585900000|2024-06-28 14:45:00|12021.6|12019.6|12022.1|12020.1|12026.1|12024.1|12020.6|12018.6|137
1719586200000|2024-06-28 14:50:00|12022.6|12020.6|12014.1|12012.1|12024.1|12022.1|12011.6|12009.6|249
1719586500000|2024-06-28 14:55:00|12015.1|12013.1|12009.1|12007.1|12017.1|12015.1|12006.1|12004.1|241
1719586800000|2024-06-28 15:00:00|12008.6|12006.6|11991.6|11989.6|12009.1|12007.1|11990.1|11988.1|474
1719587100000|2024-06-28 15:05:00|11991.1|11989.1|11988.1|11986.1|11995.1|11993.1|11986.1|11984.1|408
1719587400000|2024-06-28 15:10:00|11987.6|11985.6|11985.1|11983.1|11994.1|11992.1|11985.1|11983.1|754
1719587700000|2024-06-28 15:15:00|11984.1|11982.1|11989.6|11987.6|11994.1|11992.1|11984.1|11982.1|921
1719588000000|2024-06-28 15:20:00|11989.1|11987.1|11991.1|11989.1|11993.1|11991.1|11987.1|11985.1|462
1719588300000|2024-06-28 15:25:00|11990.1|11988.1|11995.1|11993.1|11997.1|11995.1|11989.1|11987.1|1380
1719588600000|2024-06-28 15:30:00|11996.1|11994.1|11985.1|11983.1|11996.1|11994.1|11982.1|11980.1|1421
1719588900000|2024-06-28 15:35:00|11984.6|11982.6|12001.1|11999.1|12001.1|11999.1|11984.1|11982.1|696
1719589200000|2024-06-28 15:40:00|12000.6|11998.6|11998.1|11996.1|12003.6|12001.6|11995.1|11993.1|319
1719589500000|2024-06-28 15:45:00|11998.6|11996.6|11995.6|11993.6|11999.1|11997.1|11995.1|11993.1|64
1719589800000|2024-06-28 15:50:00|11996.1|11994.1|11997.6|11995.6|11999.1|11997.1|11995.1|11993.1|145
1719590100000|2024-06-28 15:55:00|11997.1|11995.1|11994.6|11992.6|11998.1|11996.1|11994.1|11992.1|47
1719590400000|2024-06-28 16:00:00|11994.1|11992.1|11994.1|11992.1|11995.1|11993.1|11993.1|11991.1|10
1719590700000|2024-06-28 16:05:00|11993.6|11991.6|11989.6|11987.6|11994.1|11992.1|11988.1|11986.1|40
1719591000000|2024-06-28 16:10:00|11990.1|11988.1|11988.6|11986.6|11990.1|11988.1|11986.1|11984.1|29
1719591300000|2024-06-28 16:15:00|11989.1|11987.1|11985.1|11983.1|11990.6|11988.6|11982.1|11980.1|165
1719591600000|2024-06-28 16:20:00|11984.6|11982.6|11988.6|11986.6|11990.1|11988.1|11984.1|11982.1|16
1719591900000|2024-06-28 16:25:00|11988.1|11986.1|11991.6|11989.6|11993.1|11991.1|11988.1|11986.1|18
1719592200000|2024-06-28 16:30:00|11991.1|11989.1|11988.6|11986.6|11992.6|11990.6|11985.6|11983.6|20
1719592500000|2024-06-28 16:35:00|11988.1|11986.1|11983.6|11981.6|11988.6|11986.6|11983.1|11981.1|22
1719592800000|2024-06-28 16:40:00|11983.1|11981.1|11987.1|11985.1|11987.1|11985.1|11980.1|11978.1|58
1719593100000|2024-06-28 16:45:00|11986.6|11984.6|11986.1|11984.1|11988.6|11986.6|11983.1|11981.1|28
1719593400000|2024-06-28 16:50:00|11985.1|11983.1|11988.6|11986.6|11988.6|11986.6|11984.1|11982.1|21
1719593700000|2024-06-28 16:55:00|11988.1|11986.1|11987.6|11985.6|11988.6|11986.6|11986.1|11984.1|33
1719594000000|2024-06-28 17:00:00|11986.6|11984.6|11985.1|11983.1|11987.1|11985.1|11983.6|11981.6|33
1719594300000|2024-06-28 17:05:00|11985.6|11983.6|11990.1|11988.1|11990.1|11988.1|11984.6|11982.6|80
1719594600000|2024-06-28 17:10:00|11989.6|11987.6|11988.6|11986.6|11991.6|11989.6|11985.6|11983.6|42
1719594900000|2024-06-28 17:15:00|11988.1|11986.1|11986.6|11984.6|11988.1|11986.1|11985.6|11983.6|3
1719595200000|2024-06-28 17:20:00|11986.1|11984.1|11986.6|11984.6|11988.1|11986.1|11985.6|11983.6|4
1719595500000|2024-06-28 17:25:00|11986.1|11984.1|11983.1|11981.1|11987.1|11985.1|11981.1|11979.1|28
1719595800000|2024-06-28 17:30:00|11982.6|11980.6|11982.6|11980.6|11985.1|11983.1|11981.1|11979.1|25
1719596100000|2024-06-28 17:35:00|11983.1|11981.1|11986.6|11984.6|11987.1|11985.1|11982.6|11980.6|17
1719596400000|2024-06-28 17:40:00|11986.1|11984.1|11982.6|11980.6|11987.1|11985.1|11982.6|11980.6|7
1719596700000|2024-06-28 17:45:00|11982.1|11980.1|11985.6|11983.6|11985.6|11983.6|11982.1|11980.1|7
1719597000000|2024-06-28 17:50:00|11986.1|11984.1|11984.1|11982.1|11986.1|11984.1|11984.1|11982.1|19
1719597300000|2024-06-28 17:55:00|11983.6|11981.6|11988.6|11986.6|11989.1|11987.1|11983.1|11981.1|23
1719597600000|2024-06-28 18:00:00|11987.6|11985.6|11989.6|11987.6|11989.6|11987.6|11985.6|11983.6|8
1719597900000|2024-06-28 18:05:00|11989.1|11987.1|11990.6|11988.6|11991.1|11989.1|11988.6|11986.6|19
1719598200000|2024-06-28 18:10:00|11991.1|11989.1|11995.1|11993.1|11995.1|11993.1|11990.1|11988.1|33
1719598500000|2024-06-28 18:15:00|11995.6|11993.6|11994.1|11992.1|11998.1|11996.1|11993.6|11991.6|25
1719598800000|2024-06-28 18:20:00|11993.6|11991.6|11986.1|11984.1|11993.6|11991.6|11980.6|11978.6|20
1719599100000|2024-06-28 18:25:00|11986.6|11984.6|11985.1|11983.1|11989.6|11987.6|11983.6|11981.6|15
1719599400000|2024-06-28 18:30:00|11984.6|11982.6|11982.6|11980.6|11984.6|11982.6|11982.1|11980.1|18
1719599700000|2024-06-28 18:35:00|11982.1|11980.1|11983.1|11981.1|11985.1|11983.1|11982.1|11980.1|10
1719600000000|2024-06-28 18:40:00|11982.6|11980.6|11981.6|11979.6|11984.6|11982.6|11980.6|11978.6|8
1719600300000|2024-06-28 18:45:00|11982.1|11980.1|11979.6|11977.6|11982.6|11980.6|11979.6|11977.6|10
1719600600000|2024-06-28 18:50:00|11980.1|11978.1|11980.1|11978.1|11982.6|11980.6|11980.1|11978.1|7
1719600900000|2024-06-28 18:55:00|11980.6|11978.6|11981.1|11979.1|11981.1|11979.1|11978.6|11976.6|13
1719601200000|2024-06-28 19:00:00|11979.6|11977.6|11971.6|11969.6|11980.1|11978.1|11971.6|11969.6|92
1719601500000|2024-06-28 19:05:00|11971.1|11969.1|11970.6|11968.6|11971.6|11969.6|11968.1|11966.1|22
1719601800000|2024-06-28 19:10:00|11971.1|11969.1|11970.6|11968.6|11971.6|11969.6|11968.1|11966.1|7
1719602100000|2024-06-28 19:15:00|11970.1|11968.1|11972.1|11970.1|11972.1|11970.1|11969.6|11967.6|4
1719602400000|2024-06-28 19:20:00|11971.1|11969.1|11973.6|11971.6|11974.1|11972.1|11969.6|11967.6|17
1719602700000|2024-06-28 19:25:00|11974.1|11972.1|11972.6|11970.6|11976.6|11974.6|11971.6|11969.6|14
1719603000000|2024-06-28 19:30:00|11973.1|11971.1|11966.6|11964.6|11974.6|11972.6|11960.1|11958.1|49
1719603300000|2024-06-28 19:35:00|11967.1|11965.1|11974.6|11972.6|11975.1|11973.1|11966.6|11964.6|35
1719603600000|2024-06-28 19:40:00|11974.1|11972.1|11984.6|11982.6|11988.6|11986.6|11973.1|11971.1|49
1719603900000|2024-06-28 19:45:00|11985.1|11983.1|11989.6|11987.6|11990.6|11988.6|11983.1|11981.1|48
1719604200000|2024-06-28 19:50:00|11989.1|11987.1|11990.1|11988.1|11994.6|11992.6|11986.6|11984.6|55
1719604500000|2024-06-28 19:55:00|11990.6|11988.6|12009.2|12003.2|12009.2|12005.1|11990.6|11988.6|84
1719604800000|2024-06-28 20:00:00|12012.3|12006.3|12013.3|12007.3|12018.3|12012.3|12011.5|12005.5|1
1719605100000|2024-06-28 20:05:00|12013.4|12007.4|12020.2|12014.2|12020.5|12014.5|12013|12007|0
1719605400000|2024-06-28 20:10:00|12020.5|12014.5|12018.3|12012.3|12021.2|12015.2|12017.3|12011.3|0
1719605700000|2024-06-28 20:15:00|12018.5|12012.5|12018.1|12012.1|12020.2|12014.2|12017.1|12011.1|0
1719606000000|2024-06-28 20:20:00|12018.4|12012.4|12015.4|12009.4|12018.7|12012.7|12015.3|12009.3|0
1719606300000|2024-06-28 20:25:00|12015.3|12009.3|12014.2|12008.2|12015.6|12009.6|12013.4|12007.4|0
1719606600000|2024-06-28 20:30:00|12014.5|12008.5|12011.8|12005.8|12014.6|12008.6|12011.5|12005.5|0
1719606900000|2024-06-28 20:35:00|12012|12006|12011.2|12005.2|12012.3|12006.3|12010.8|12004.8|0
1719607200000|2024-06-28 20:40:00|12011.1|12005.1|12013.9|12007.9|12013.9|12007.9|12009.9|12003.9|0
1719607500000|2024-06-28 20:45:00|12014.2|12008.2|12014.2|12008.2|12014.5|12008.5|12013.4|12007.4|0
1719607800000|2024-06-28 20:50:00|12014.3|12008.3|12013.4|12007.4|12014.5|12008.5|12013.4|12007.4|0
1719608100000|2024-06-28 20:55:00|12013.9|12007.9|12012.1|12006.1|12013.9|12007.9|12011.5|12005.5|0
1719608400000|2024-06-28 21:00:00|12022.9|12016.9|12022.9|12016.9|12022.9|12016.9|12022.9|12016.9|0
1719784800000|2024-06-30 22:00:00|12044.3|12038.3|12038.6|12032.6|12046|12040|12037.3|12031.3|0
1719785100000|2024-06-30 22:05:00|12038.9|12032.9|12026|12020|12039.2|12033.2|12026|12020|0
1719785400000|2024-06-30 22:10:00|12026.3|12020.3|12026.9|12020.9|12027.3|12021.3|12025.4|12019.4|0
1719785700000|2024-06-30 22:15:00|11999.3|11993.3|12000.1|11994.1|12001.5|11995.5|11999.1|11993.1|0
1719786000000|2024-06-30 22:20:00|12000|11994|12000.3|11994.3|12000.3|11994.3|11999|11993|0
1719786300000|2024-06-30 22:25:00|12000.5|11994.5|12004|11998|12004.6|11998.6|12000.3|11994.3|0
1719786600000|2024-06-30 22:30:00|12003.9|11997.9|12004.3|11998.3|12004.9|11998.9|12002.5|11996.5|0
1719786900000|2024-06-30 22:35:00|12004.4|11998.4|12002.5|11996.5|12004.6|11998.6|12002.5|11996.5|0
1719787200000|2024-06-30 22:40:00|12002.8|11996.8|12001.9|11995.9|12003.3|11997.3|12000.8|11994.8|0
1719787500000|2024-06-30 22:45:00|12002.1|11996.1|12000|11994|12002.1|11996.1|12000|11994|0
1719787800000|2024-06-30 22:50:00|12000.1|11994.1|12000.8|11994.8|12001.6|11995.6|12000|11994|0
1719788100000|2024-06-30 22:55:00|12000.7|11994.7|12000.2|11994.2|12001.1|11995.1|12000.2|11994.2|0
1719788400000|2024-06-30 23:00:00|12000.1|11994.1|11996.7|11990.7|12000.1|11994.1|11996|11990|0
1719788700000|2024-06-30 23:05:00|11996.6|11990.6|11998.6|11992.6|11998.6|11992.6|11996.3|11990.3|0
1719789000000|2024-06-30 23:10:00|11998.2|11992.2|11994.9|11988.9|11998.6|11992.6|11993.9|11987.9|0
1719789300000|2024-06-30 23:15:00|11994.6|11988.6|11991.2|11985.2|11995.2|11989.2|11990.6|11984.6|0
1719789600000|2024-06-30 23:20:00|11990.9|11984.9|11995.2|11989.2|11995.9|11989.9|11990.9|11984.9|0
1719789900000|2024-06-30 23:25:00|11995.3|11989.3|11995.1|11989.1|11996.4|11990.4|11994.1|11988.1|0
1719790200000|2024-06-30 23:30:00|11995.2|11989.2|11995.1|11989.1|11995.4|11989.4|11994.1|11988.1|0
1719790500000|2024-06-30 23:35:00|11995.4|11989.4|11995.8|11989.8|11996.1|11990.1|11994.8|11988.8|0
1719790800000|2024-06-30 23:40:00|11995.4|11989.4|11995.5|11989.5|11996.1|11990.1|11995.4|11989.4|0
1719791100000|2024-06-30 23:45:00|11995.8|11989.8|11995.2|11989.2|11995.8|11989.8|11994.5|11988.5|0
1719791400000|2024-06-30 23:50:00|11995.1|11989.1|11991.1|11985.1|11995.4|11989.4|11991.1|11985.1|0
1719791700000|2024-06-30 23:55:00|11991|11985|11992.4|11986.4|11992.5|11986.5|11990.5|11984.5|0
1719792000000|2024-07-01 00:00:00|11992.5|11986.5|11986.6|11980.6|11993|11987|11980.7|11974.7|0
1719792300000|2024-07-01 00:05:00|11986.4|11980.4|11988.6|11982.6|11988.6|11982.6|11986.3|11980.3|0
1719792600000|2024-07-01 00:10:00|11988.3|11982.3|11992.9|11986.9|11993.5|11987.5|11988.2|11982.2|0
1719792900000|2024-07-01 00:15:00|12020.9|12014.9|12052.8|12046.8|12054.2|12048.2|12020.9|12014.9|0
1719793200000|2024-07-01 00:20:00|12054.2|12048.2|12050.1|12044.1|12061.4|12055.4|12050.1|12044.1|0
1719793500000|2024-07-01 00:25:00|12050.8|12044.8|12055.8|12049.8|12060|12054|12050.1|12044.1|0
1719793800000|2024-07-01 00:30:00|12054.3|12048.3|12058.6|12052.6|12060.7|12054.7|12052.9|12046.9|0
1719794100000|2024-07-01 00:35:00|12055.8|12049.8|12056.5|12050.5|12060.1|12054.1|12052.9|12046.9|0
1719794400000|2024-07-01 00:40:00|12056.4|12050.4|12056.5|12050.5|12057.9|12051.9|12053.6|12047.6|0
1719794700000|2024-07-01 00:45:00|12056.4|12050.4|12047.9|12041.9|12056.5|12050.5|12045.1|12039.1|0
1719795000000|2024-07-01 00:50:00|12046.5|12040.5|12045.1|12039.1|12046.5|12040.5|12043|12037|0
1719795300000|2024-07-01 00:55:00|12043.7|12037.7|12046.6|12040.6|12046.6|12040.6|12042.3|12036.3|0
1719795600000|2024-07-01 01:00:00|12045.9|12039.9|12048|12042|12048|12042|12045.1|12039.1|0
1719795900000|2024-07-01 01:05:00|12049.4|12043.4|12048|12042|12049.4|12043.4|12048|12042|0
1719796200000|2024-07-01 01:10:00|12048.7|12042.7|12048|12042|12049.4|12043.4|12048|12042|0
1719796500000|2024-07-01 01:15:00|12046.6|12040.6|12045.2|12039.2|12048|12042|12040.9|12034.9|0
1719796800000|2024-07-01 01:20:00|12045.1|12039.1|12048|12042|12048|12042|12043.7|12037.7|0
1719797100000|2024-07-01 01:25:00|12047.3|12041.3|12046.6|12040.6|12049.5|12043.5|12045.1|12039.1|0
1719797400000|2024-07-01 01:30:00|12045.9|12039.9|12045.9|12039.9|12048|12042|12045.2|12039.2|0
1719797700000|2024-07-01 01:35:00|12045.2|12039.2|12047.3|12041.3|12048|12042|12045.2|12039.2|0
1719798000000|2024-07-01 01:40:00|12048|12042|12048|12042|12048|12042|12046.6|12040.6|0
1719798300000|2024-07-01 01:45:00|12049.4|12043.4|12045.1|12039.1|12052.3|12046.3|12045.1|12039.1|0
1719798600000|2024-07-01 01:50:00|12044.4|12038.4|12042.3|12036.3|12045.1|12039.1|12040.9|12034.9|0
1719798900000|2024-07-01 01:55:00|12043.7|12037.7|12046.6|12040.6|12046.6|12040.6|12043.7|12037.7|0
1719799200000|2024-07-01 02:00:00|12048|12042|12049.5|12043.5|12050.9|12044.9|12048|12042|0
1719799500000|2024-07-01 02:05:00|12050.9|12044.9|12053.7|12047.7|12053.7|12047.7|12050.2|12044.2|0
1719799800000|2024-07-01 02:10:00|12053|12047|12052.3|12046.3|12053|12047|12052.3|12046.3|0
1719800100000|2024-07-01 02:15:00|12051.6|12045.6|12048|12042|12051.6|12045.6|12048|12042|0
1719800400000|2024-07-01 02:20:00|12049.5|12043.5|12049.5|12043.5|12049.5|12043.5|12049.5|12043.5|0
1719800700000|2024-07-01 02:25:00|12050.9|12044.9|12049.5|12043.5|12052.3|12046.3|12048|12042|0
1719801000000|2024-07-01 02:30:00|12050.9|12044.9|12052.3|12046.3|12052.3|12046.3|12050.9|12044.9|0
1719801300000|2024-07-01 02:35:00|12050.9|12044.9|12053.8|12047.8|12053.8|12047.8|12050.9|12044.9|0
1719801600000|2024-07-01 02:40:00|12053.7|12047.7|12053.7|12047.7|12053.7|12047.7|12052.3|12046.3|0
1719801900000|2024-07-01 02:45:00|12053.8|12047.8|12053.7|12047.7|12053.8|12047.8|12053.7|12047.7|0
1719802500000|2024-07-01 02:55:00|12055.1|12049.1|12056.5|12050.5|12056.5|12050.5|12055.1|12049.1|0
1719802800000|2024-07-01 03:00:00|12057.2|12051.2|12059.4|12053.4|12059.4|12053.4|12056.5|12050.5|0
1719803100000|2024-07-01 03:05:00|12058|12052|12060.8|12054.8|12060.8|12054.8|12058|12052|0
1719803400000|2024-07-01 03:10:00|12062.2|12056.2|12051.5|12045.5|12063.6|12057.6|12047.2|12041.2|0
1719803700000|2024-07-01 03:15:00|12052.9|12046.9|12052.9|12046.9|12058.5|12052.5|12051.5|12045.5|0
1719804000000|2024-07-01 03:20:00|12051.5|12045.5|12050|12044|12052.9|12046.9|12050|12044|0
1719804300000|2024-07-01 03:25:00|12048.6|12042.6|12050|12044|12050|12044|12047.2|12041.2|0
1719804600000|2024-07-01 03:30:00|12053|12047|12050.1|12044.1|12053|12047|12050.1|12044.1|0
1719804900000|2024-07-01 03:35:00|12049.4|12043.4|12051.6|12045.6|12053|12047|12048.7|12042.7|0
1719805200000|2024-07-01 03:40:00|12053|12047|12053.7|12047.7|12054.4|12048.4|12051.6|12045.6|0
1719805500000|2024-07-01 03:45:00|12053|12047|12055.8|12049.8|12057.3|12051.3|12053|12047|0
1719805800000|2024-07-01 03:50:00|12054.4|12048.4|12053.7|12047.7|12054.4|12048.4|12053|12047|0
1719806100000|2024-07-01 03:55:00|12054.4|12048.4|12055.1|12049.1|12055.8|12049.8|12051.6|12045.6|0
1719806400000|2024-07-01 04:00:00|12054.4|12048.4|12054.4|12048.4|12055.8|12049.8|12054.4|12048.4|0
1719806700000|2024-07-01 04:05:00|12048.4|12042.4|12049|12043|12050.4|12044.4|12048.4|12042.4|0
1719807000000|2024-07-01 04:10:00|12047.6|12041.6|12050.4|12044.4|12051.8|12045.8|12047.5|12041.5|0
1719807300000|2024-07-01 04:15:00|12049.7|12043.7|12050.4|12044.4|12050.4|12044.4|12049|12043|0
1719807600000|2024-07-01 04:20:00|12049|12043|12051.8|12045.8|12051.8|12045.8|12049|12043|0
1719807900000|2024-07-01 04:25:00|12052.5|12046.5|12053.9|12047.9|12056.1|12050.1|12051.8|12045.8|0
1719808200000|2024-07-01 04:30:00|12053.2|12047.2|12054.6|12048.6|12056|12050|12053.2|12047.2|0
1719808500000|2024-07-01 04:35:00|12056|12050|12057.4|12051.4|12057.4|12051.4|12054.6|12048.6|0
1719808800000|2024-07-01 04:40:00|12056.7|12050.7|12054.6|12048.6|12056.7|12050.7|12054.6|12048.6|0
1719809100000|2024-07-01 04:45:00|12051.7|12045.7|12056|12050|12056|12050|12051.7|12045.7|0
1719809400000|2024-07-01 04:50:00|12056.7|12050.7|12051.7|12045.7|12057.4|12051.4|12051.7|12045.7|0
1719809700000|2024-07-01 04:55:00|12052.4|12046.4|12051.7|12045.7|12053.1|12047.1|12048.9|12042.9|0
1719810000000|2024-07-01 05:00:00|12051|12045|12051.7|12045.7|12053.1|12047.1|12048.9|12042.9|0
1719810300000|2024-07-01 05:05:00|12053.2|12047.2|12058.8|12052.8|12058.8|12052.8|12053.2|12047.2|0
1719810600000|2024-07-01 05:10:00|12058.9|12052.9|12067.4|12061.4|12067.4|12061.4|12058.8|12052.8|0
1719810900000|2024-07-01 05:15:00|12066.6|12060.6|12070.2|12064.2|12074.4|12068.4|12064.5|12058.5|0
1719811200000|2024-07-01 05:20:00|12071.6|12065.6|12073.9|12067.9|12081.5|12075.5|12071.6|12065.6|0
1719811500000|2024-07-01 05:25:00|12075.3|12069.3|12089.5|12083.5|12089.5|12083.5|12072.5|12066.5|0
1719811800000|2024-07-01 05:30:00|12090.9|12084.9|12090.9|12084.9|12102.2|12096.2|12089.5|12083.5|0
1719812100000|2024-07-01 05:35:00|12089.5|12083.5|12095.2|12089.2|12101.5|12095.5|12086.6|12080.6|0
1719812400000|2024-07-01 05:40:00|12093.7|12087.7|12092.3|12086.3|12099.4|12093.4|12090.9|12084.9|0
1719812700000|2024-07-01 05:45:00|12090.9|12084.9|12083.8|12077.8|12090.9|12084.9|12081.7|12075.7|0
1719813000000|2024-07-01 05:50:00|12082.4|12076.4|12081.3|12075.3|12088.3|12082.3|12079.6|12073.6|0
1719813300000|2024-07-01 05:55:00|12082.7|12076.7|12085.5|12079.5|12085.5|12079.5|12077|12071|0
1719813600000|2024-07-01 06:00:00|12102|12100|12081|12079|12107.5|12105.5|12078.5|12076.5|87
1719813900000|2024-07-01 06:05:00|12081.5|12079.5|12077.5|12075.5|12083|12081|12053.5|12051.5|61
1719814200000|2024-07-01 06:10:00|12078|12076|12070|12068|12087|12085|12070|12068|23
1719814500000|2024-07-01 06:15:00|12070.5|12068.5|12084|12082|12084.5|12082.5|12070.5|12068.5|15
1719814800000|2024-07-01 06:20:00|12084.5|12082.5|12078|12076|12087|12085|12074|12072|22
1719815100000|2024-07-01 06:25:00|12078.5|12076.5|12078.5|12076.5|12084|12082|12075|12073|42
1719815400000|2024-07-01 06:30:00|12079|12077|12082.5|12080.5|12084.5|12082.5|12078.5|12076.5|16
1719815700000|2024-07-01 06:35:00|12083|12081|12073|12071|12084.5|12082.5|12072.5|12070.5|15
1719816000000|2024-07-01 06:40:00|12071.5|12069.5|12059|12057|12071.5|12069.5|12057.5|12055.5|21
1719816300000|2024-07-01 06:45:00|12059.5|12057.5|12063.5|12061.5|12064|12062|12059|12057|11
1719816600000|2024-07-01 06:50:00|12064|12062|12064.5|12062.5|12072|12070|12064|12062|46
1719816900000|2024-07-01 06:55:00|12064|12062|12070|12068|12070|12068|12052|12050|138
1719817200000|2024-07-01 07:00:00|12078.5|12076.5|12101|12099|12118|12116|12074.5|12072.5|673
1719817500000|2024-07-01 07:05:00|12100.5|12098.5|12086.5|12084.5|12107.5|12105.5|12085|12083|309
1719817800000|2024-07-01 07:10:00|12087|12085|12087.5|12085.5|12090.5|12088.5|12084.5|12082.5|192
1719818100000|2024-07-01 07:15:00|12089|12087|12068.5|12066.5|12091.5|12089.5|12066|12064|333
1719818400000|2024-07-01 07:20:00|12069|12067|12070.5|12068.5|12078|12076|12068|12066|190
1719818700000|2024-07-01 07:25:00|12071.5|12069.5|12051|12049|12072|12070|12049|12047|212
1719819000000|2024-07-01 07:30:00|12053|12051|12057.5|12055.5|12065|12063|12050|12048|332
1719819300000|2024-07-01 07:35:00|12057|12055|12044.5|12042.5|12057|12055|12044.5|12042.5|216
1719819600000|2024-07-01 07:40:00|12043.9|12041.9|12046.4|12044.4|12048.4|12046.4|12040.4|12038.4|132
1719819900000|2024-07-01 07:45:00|12045.4|12043.4|12051.4|12049.4|12057.4|12055.4|12045.4|12043.4|150
1719820200000|2024-07-01 07:50:00|12051.9|12049.9|12053.9|12051.9|12055.4|12053.4|12049.4|12047.4|123
1719820500000|2024-07-01 07:55:00|12053.4|12051.4|12049.4|12047.4|12055.4|12053.4|12040.4|12038.4|143
1719820800000|2024-07-01 08:00:00|12049.9|12047.9|12048.9|12046.9|12057.9|12055.9|12047.4|12045.4|167
1719821100000|2024-07-01 08:05:00|12049.4|12047.4|12065.4|12063.4|12067.9|12065.9|12048.9|12046.9|138
1719821400000|2024-07-01 08:10:00|12065.9|12063.9|12052.9|12050.9|12067.4|12065.4|12051.9|12049.9|115
1719821700000|2024-07-01 08:15:00|12053.4|12051.4|12060.4|12058.4|12062.4|12060.4|12051.9|12049.9|104
1719822000000|2024-07-01 08:20:00|12060.9|12058.9|12056.4|12054.4|12062.4|12060.4|12056.4|12054.4|54
1719822300000|2024-07-01 08:25:00|12056.9|12054.9|12059.4|12057.4|12059.4|12057.4|12052.9|12050.9|47
1719822600000|2024-07-01 08:30:00|12059.9|12057.9|12050.4|12048.4|12067.9|12065.9|12050.4|12048.4|117
1719822900000|2024-07-01 08:35:00|12049.9|12047.9|12036.4|12034.4|12049.9|12047.9|12033.4|12031.4|55
1719823200000|2024-07-01 08:40:00|12035.9|12033.9|12044.9|12042.9|12046.4|12044.4|12033.4|12031.4|116
1719823500000|2024-07-01 08:45:00|12045.4|12043.4|12038.9|12036.9|12050.9|12048.9|12038.9|12036.9|153
1719823800000|2024-07-01 08:50:00|12038.4|12036.4|12039.9|12037.9|12043.9|12041.9|12036.9|12034.9|138
1719824100000|2024-07-01 08:55:00|12039.4|12037.4|12041.4|12039.4|12045.9|12043.9|12036.9|12034.9|97
1719824400000|2024-07-01 09:00:00|12040.4|12038.4|12035.9|12033.9|12042.4|12040.4|12033.9|12031.9|108
1719824700000|2024-07-01 09:05:00|12036.9|12034.9|12035.4|12033.4|12043.9|12041.9|12034.9|12032.9|64
1719825000000|2024-07-01 09:10:00|12035.9|12033.9|12033.9|12031.9|12038.9|12036.9|12033.4|12031.4|145
1719825300000|2024-07-01 09:15:00|12033.4|12031.4|12030.9|12028.9|12038.9|12036.9|12029.9|12027.9|152
1719825600000|2024-07-01 09:20:00|12030.4|12028.4|12023.9|12021.9|12030.9|12028.9|12022.9|12020.9|108
1719825900000|2024-07-01 09:25:00|12023.4|12021.4|12028.9|12026.9|12031.9|12029.9|12022.4|12020.4|85
1719826200000|2024-07-01 09:30:00|12029.4|12027.4|12032.4|12030.4|12035.9|12033.9|12026.9|12024.9|79
1719826500000|2024-07-01 09:35:00|12032.9|12030.9|12042.4|12040.4|12042.9|12040.9|12030.4|12028.4|99
1719826800000|2024-07-01 09:40:00|12041.9|12039.9|12035.9|12033.9|12042.9|12040.9|12035.4|12033.4|62
1719827100000|2024-07-01 09:45:00|12035.4|12033.4|12035.9|12033.9|12037.9|12035.9|12031.9|12029.9|61
1719827400000|2024-07-01 09:50:00|12035.4|12033.4|12054.4|12052.4|12054.4|12052.4|12035.4|12033.4|121
1719827700000|2024-07-01 09:55:00|12054.9|12052.9|12060.4|12058.4|12064.4|12062.4|12053.9|12051.9|193
1719828000000|2024-07-01 10:00:00|12059.9|12057.9|12062.9|12060.9|12066.4|12064.4|12059.9|12057.9|157
1719828300000|2024-07-01 10:05:00|12063.4|12061.4|12063.4|12061.4|12067.4|12065.4|12060.9|12058.9|82
1719828600000|2024-07-01 10:10:00|12062.9|12060.9|12061.4|12059.4|12065.9|12063.9|12060.4|12058.4|58
1719828900000|2024-07-01 10:15:00|12061.9|12059.9|12054.4|12052.4|12062.9|12060.9|12054.4|12052.4|34
1719829200000|2024-07-01 10:20:00|12053.9|12051.9|12058.4|12056.4|12060.9|12058.9|12051.4|12049.4|76
1719829500000|2024-07-01 10:25:00|12058.9|12056.9|12055.4|12053.4|12058.9|12056.9|12053.9|12051.9|57
1719829800000|2024-07-01 10:30:00|12054.9|12052.9|12053.4|12051.4|12055.9|12053.9|12051.9|12049.9|55
1719830100000|2024-07-01 10:35:00|12053.9|12051.9|12052.9|12050.9|12057.9|12055.9|12052.4|12050.4|162
1719830400000|2024-07-01 10:40:00|12052.4|12050.4|12058.9|12056.9|12058.9|12056.9|12051.9|12049.9|79
1719830700000|2024-07-01 10:45:00|12058.4|12056.4|12058.9|12056.9|12060.9|12058.9|12057.9|12055.9|67
1719831000000|2024-07-01 10:50:00|12058.4|12056.4|12055.4|12053.4|12060.9|12058.9|12054.4|12052.4|107
1719831300000|2024-07-01 10:55:00|12055.9|12053.9|12055.4|12053.4|12058.4|12056.4|12054.9|12052.9|53
1719831600000|2024-07-01 11:00:00|12055.9|12053.9|12052.4|12050.4|12060.9|12058.9|12051.9|12049.9|77
1719831900000|2024-07-01 11:05:00|12051.9|12049.9|12055.9|12053.9|12057.9|12055.9|12049.9|12047.9|62
1719832200000|2024-07-01 11:10:00|12054.9|12052.9|12052.9|12050.9|12055.9|12053.9|12050.9|12048.9|44
1719832500000|2024-07-01 11:15:00|12053.4|12051.4|12057.9|12055.9|12058.4|12056.4|12053.4|12051.4|39
1719832800000|2024-07-01 11:20:00|12057.4|12055.4|12059.9|12057.9|12060.4|12058.4|12055.9|12053.9|45
1719833100000|2024-07-01 11:25:00|12059.4|12057.4|12057.9|12055.9|12061.9|12059.9|12057.4|12055.4|69
1719833400000|2024-07-01 11:30:00|12059.4|12057.4|12057.9|12055.9|12061.4|12059.4|12053.9|12051.9|174
1719833700000|2024-07-01 11:35:00|12056.9|12054.9|12054.9|12052.9|12058.9|12056.9|12052.9|12050.9|120
1719834000000|2024-07-01 11:40:00|12054.6|12052.6|12050.6|12048.6|12055.6|12053.6|12048.1|12046.1|104
1719834300000|2024-07-01 11:45:00|12050.1|12048.1|12047.6|12045.6|12052.1|12050.1|12045.6|12043.6|121
1719834600000|2024-07-01 11:50:00|12047.1|12045.1|12053.6|12051.6|12053.6|12051.6|12046.6|12044.6|63
1719834900000|2024-07-01 11:55:00|12053.1|12051.1|12056.1|12054.1|12056.6|12054.6|12052.6|12050.6|42
1719835200000|2024-07-01 12:00:00|12055.6|12053.6|12057.6|12055.6|12058.6|12056.6|12055.1|12053.1|82
1719835500000|2024-07-01 12:05:00|12058.1|12056.1|12054.6|12052.6|12062.1|12060.1|12054.1|12052.1|101
1719835800000|2024-07-01 12:10:00|12054.1|12052.1|12048.6|12046.6|12054.6|12052.6|12046.6|12044.6|71
1719836100000|2024-07-01 12:15:00|12049.1|12047.1|12046.1|12044.1|12049.6|12047.6|12044.1|12042.1|91
1719836400000|2024-07-01 12:20:00|12046.6|12044.6|12054.6|12052.6|12054.6|12052.6|12046.1|12044.1|106
1719836700000|2024-07-01 12:25:00|12055.1|12053.1|12050.6|12048.6|12055.6|12053.6|12050.1|12048.1|93
1719837000000|2024-07-01 12:30:00|12050.1|12048.1|12051.6|12049.6|12052.6|12050.6|12048.6|12046.6|67
1719837300000|2024-07-01 12:35:00|12052.1|12050.1|12040.1|12038.1|12052.6|12050.6|12039.6|12037.6|85
1719837600000|2024-07-01 12:40:00|12040.6|12038.6|12050.6|12048.6|12051.6|12049.6|12040.1|12038.1|116
1719837900000|2024-07-01 12:45:00|12049.1|12047.1|12046.6|12044.6|12050.6|12048.6|12044.6|12042.6|91
1719838200000|2024-07-01 12:50:00|12046.1|12044.1|12045.6|12043.6|12047.6|12045.6|12042.6|12040.6|90
1719838500000|2024-07-01 12:55:00|12045.1|12043.1|12043.6|12041.6|12045.6|12043.6|12040.6|12038.6|89
1719838800000|2024-07-01 13:00:00|12044.6|12042.6|12047.6|12045.6|12049.6|12047.6|12043.6|12041.6|97
1719839100000|2024-07-01 13:05:00|12048.1|12046.1|12044.6|12042.6|12048.6|12046.6|12041.6|12039.6|94
1719839400000|2024-07-01 13:10:00|12045.1|12043.1|12045.6|12043.6|12045.6|12043.6|12042.6|12040.6|108
1719839700000|2024-07-01 13:15:00|12045.1|12043.1|12043.1|12041.1|12047.1|12045.1|12041.1|12039.1|112
1719840000000|2024-07-01 13:20:00|12043.6|12041.6|12053.6|12051.6|12055.6|12053.6|12043.6|12041.6|75
1719840300000|2024-07-01 13:25:00|12052.6|12050.6|12052.6|12050.6|12053.6|12051.6|12048.6|12046.6|118
1719840600000|2024-07-01 13:30:00|12053.1|12051.1|12069.1|12067.1|12070.6|12068.6|12050.6|12048.6|280
1719840900000|2024-07-01 13:35:00|12069.6|12067.6|12078.6|12076.6|12079.1|12077.1|12066.6|12064.6|418
1719841200000|2024-07-01 13:40:00|12079.6|12077.6|12089.6|12087.6|12089.6|12087.6|12078.6|12076.6|223
1719841500000|2024-07-01 13:45:00|12089.1|12087.1|12088.6|12086.6|12092.6|12090.6|12085.6|12083.6|206
1719841800000|2024-07-01 13:50:00|12088.1|12086.1|12086.6|12084.6|12096.1|12094.1|12086.1|12084.1|277
1719842100000|2024-07-01 13:55:00|12087.1|12085.1|12085.1|12083.1|12088.6|12086.6|12082.6|12080.6|124
1719842400000|2024-07-01 14:00:00|12087.1|12085.1|12089.1|12087.1|12093.1|12091.1|12085.6|12083.6|219
1719842700000|2024-07-01 14:05:00|12089.6|12087.6|12086.6|12084.6|12095.6|12093.6|12086.6|12084.6|188
1719843000000|2024-07-01 14:10:00|12087.6|12085.6|12064.6|12062.6|12088.1|12086.1|12061.6|12059.6|240
1719843300000|2024-07-01 14:15:00|12064.1|12062.1|12071.6|12069.6|12071.6|12069.6|12057.6|12055.6|250
1719843600000|2024-07-01 14:20:00|12072.6|12070.6|12062.6|12060.6|12072.6|12070.6|12058.6|12056.6|210
1719843900000|2024-07-01 14:25:00|12063.1|12061.1|12058.6|12056.6|12065.6|12063.6|12056.6|12054.6|180
1719844200000|2024-07-01 14:30:00|12059.1|12057.1|12054.6|12052.6|12060.6|12058.6|12053.6|12051.6|127
1719844500000|2024-07-01 14:35:00|12054.1|12052.1|12046.1|12044.1|12057.6|12055.6|12046.1|12044.1|171
1719844800000|2024-07-01 14:40:00|12046.6|12044.6|12043.6|12041.6|12049.6|12047.6|12039.6|12037.6|263
1719845100000|2024-07-01 14:45:00|12043.1|12041.1|12039.6|12037.6|12046.6|12044.6|12038.6|12036.6|158
1719845400000|2024-07-01 14:50:00|12040.1|12038.1|12038.6|12036.6|12044.1|12042.1|12038.6|12036.6|166
1719845700000|2024-07-01 14:55:00|12039.1|12037.1|12043.6|12041.6|12044.6|12042.6|12033.6|12031.6|289
1719846000000|2024-07-01 15:00:00|12042.6|12040.6|12051.6|12049.6|12051.6|12049.6|12038.6|12036.6|398
1719846300000|2024-07-01 15:05:00|12051.1|12049.1|12054.6|12052.6|12057.6|12055.6|12048.6|12046.6|231
1719846600000|2024-07-01 15:10:00|12055.1|12053.1|12057.6|12055.6|12060.6|12058.6|12054.6|12052.6|274
1719846900000|2024-07-01 15:15:00|12057.1|12055.1|12056.6|12054.6|12059.6|12057.6|12052.6|12050.6|371
1719847200000|2024-07-01 15:20:00|12055.6|12053.6|12049.6|12047.6|12056.6|12054.6|12046.6|12044.6|347
1719847500000|2024-07-01 15:25:00|12050.1|12048.1|12057.1|12055.1|12057.1|12055.1|12050.1|12048.1|865
1719847800000|2024-07-01 15:30:00|12057.6|12055.6|12039.6|12037.6|12057.6|12055.6|12039.1|12037.1|727
1719848100000|2024-07-01 15:35:00|12039.1|12037.1|12025.6|12023.6|12040.6|12038.6|12025.1|12023.1|387
1719848400000|2024-07-01 15:40:00|12025.1|12023.1|12019.1|12017.1|12027.6|12025.6|12019.1|12017.1|143
1719848700000|2024-07-01 15:45:00|12019.6|12017.6|12022.6|12020.6|12022.6|12020.6|12017.6|12015.6|78
1719849000000|2024-07-01 15:50:00|12023.1|12021.1|12031.1|12029.1|12032.1|12030.1|12022.6|12020.6|60
1719849300000|2024-07-01 15:55:00|12030.6|12028.6|12031.6|12029.6|12031.6|12029.6|12025.1|12023.1|29
1719849600000|2024-07-01 16:00:00|12030.6|12028.6|12023.1|12021.1|12030.6|12028.6|12021.1|12019.1|39
1719849900000|2024-07-01 16:05:00|12022.6|12020.6|12032.6|12030.6|12033.1|12031.1|12022.6|12020.6|44
1719850200000|2024-07-01 16:10:00|12032.1|12030.1|12034.6|12032.6|12034.6|12032.6|12029.6|12027.6|28
1719850500000|2024-07-01 16:15:00|12035.1|12033.1|12038.6|12036.6|12039.6|12037.6|12034.1|12032.1|38
1719850800000|2024-07-01 16:20:00|12039.1|12037.1|12040.1|12038.1|12041.1|12039.1|12037.1|12035.1|14
1719851100000|2024-07-01 16:25:00|12039.6|12037.6|12045.6|12043.6|12045.6|12043.6|12039.1|12037.1|6
1719851400000|2024-07-01 16:30:00|12045.1|12043.1|12044.1|12042.1|12048.6|12046.6|12044.1|12042.1|12
1719851700000|2024-07-01 16:35:00|12043.6|12041.6|12046.1|12044.1|12048.1|12046.1|12043.6|12041.6|33
1719852000000|2024-07-01 16:40:00|12046.6|12044.6|12047.6|12045.6|12048.6|12046.6|12045.1|12043.1|7
1719852300000|2024-07-01 16:45:00|12047.1|12045.1|12042.1|12040.1|12047.6|12045.6|12040.6|12038.6|23
1719852600000|2024-07-01 16:50:00|12041.6|12039.6|12039.6|12037.6|12042.6|12040.6|12039.6|12037.6|6
1719852900000|2024-07-01 16:55:00|12040.1|12038.1|12045.1|12043.1|12045.1|12043.1|12040.1|12038.1|13
1719853200000|2024-07-01 17:00:00|12045.6|12043.6|12044.6|12042.6|12047.1|12045.1|12041.6|12039.6|45
1719853500000|2024-07-01 17:05:00|12045.1|12043.1|12049.1|12047.1|12049.1|12047.1|12045.1|12043.1|25
1719853800000|2024-07-01 17:10:00|12048.6|12046.6|12046.6|12044.6|12050.6|12048.6|12046.1|12044.1|28
1719854100000|2024-07-01 17:15:00|12046.1|12044.1|12052.1|12050.1|12052.6|12050.6|12045.1|12043.1|23
1719854400000|2024-07-01 17:20:00|12051.6|12049.6|12048.1|12046.1|12051.6|12049.6|12047.1|12045.1|1
1719854700000|2024-07-01 17:25:00|12048.6|12046.6|12046.6|12044.6|12051.1|12049.1|12046.6|12044.6|16
1719855000000|2024-07-01 17:30:00|12046.1|12044.1|12050.1|12048.1|12050.1|12048.1|12045.6|12043.6|4
1719855300000|2024-07-01 17:35:00|12050.6|12048.6|12050.1|12048.1|12052.6|12050.6|12050.1|12048.1|11
1719855600000|2024-07-01 17:40:00|12050.6|12048.6|12048.1|12046.1|12051.1|12049.1|12046.6|12044.6|21
1719855900000|2024-07-01 17:45:00|12047.6|12045.6|12047.1|12045.1|12050.6|12048.6|12047.1|12045.1|7
1719856200000|2024-07-01 17:50:00|12046.6|12044.6|12049.6|12047.6|12051.1|12049.1|12046.1|12044.1|15
1719856500000|2024-07-01 17:55:00|12048.6|12046.6|12047.6|12045.6|12050.6|12048.6|12046.6|12044.6|36
1719856800000|2024-07-01 18:00:00|12047.1|12045.1|12046.1|12044.1|12047.1|12045.1|12044.1|12042.1|13
1719857100000|2024-07-01 18:05:00|12047.6|12045.6|12046.6|12044.6|12048.6|12046.6|12046.1|12044.1|20
1719857400000|2024-07-01 18:10:00|12046.1|12044.1|12047.6|12045.6|12049.1|12047.1|12045.1|12043.1|10
1719857700000|2024-07-01 18:15:00|12048.1|12046.1|12047.1|12045.1|12049.6|12047.6|12046.1|12044.1|7
1719858000000|2024-07-01 18:20:00|12046.6|12044.6|12044.6|12042.6|12046.6|12044.6|12044.1|12042.1|23
1719858300000|2024-07-01 18:25:00|12044.1|12042.1|12040.1|12038.1|12044.6|12042.6|12037.6|12035.6|37
1719858600000|2024-07-01 18:30:00|12039.6|12037.6|12039.1|12037.1|12039.6|12037.6|12036.1|12034.1|17
1719858900000|2024-07-01 18:35:00|12038.6|12036.6|12040.1|12038.1|12042.6|12040.6|12038.6|12036.6|4
1719859200000|2024-07-01 18:40:00|12039.6|12037.6|12044.6|12042.6|12044.6|12042.6|12039.6|12037.6|55
1719859500000|2024-07-01 18:45:00|12044.1|12042.1|12038.1|12036.1|12045.1|12043.1|12037.6|12035.6|14
1719859800000|2024-07-01 18:50:00|12038.6|12036.6|12038.1|12036.1|12040.1|12038.1|12036.1|12034.1|13
1719860100000|2024-07-01 18:55:00|12037.6|12035.6|12037.1|12035.1|12038.1|12036.1|12037.1|12035.1|4
1719860400000|2024-07-01 19:00:00|12036.6|12034.6|12038.6|12036.6|12038.6|12036.6|12035.6|12033.6|5
1719860700000|2024-07-01 19:05:00|12039.1|12037.1|12041.1|12039.1|12043.1|12041.1|12039.1|12037.1|10
1719861000000|2024-07-01 19:10:00|12040.6|12038.6|12040.6|12038.6|12041.1|12039.1|12039.6|12037.6|1
1719861300000|2024-07-01 19:15:00|12041.1|12039.1|12039.6|12037.6|12041.1|12039.1|12037.6|12035.6|7
1719861600000|2024-07-01 19:20:00|12040.1|12038.1|12036.6|12034.6|12040.1|12038.1|12036.6|12034.6|3
1719861900000|2024-07-01 19:25:00|12036.1|12034.1|12035.1|12033.1|12036.1|12034.1|12029.6|12027.6|21
1719862200000|2024-07-01 19:30:00|12034.6|12032.6|12040.1|12038.1|12040.1|12038.1|12034.6|12032.6|5
1719862500000|2024-07-01 19:35:00|12039.6|12037.6|12036.1|12034.1|12039.6|12037.6|12034.6|12032.6|12
1719862800000|2024-07-01 19:40:00|12035.6|12033.6|12039.1|12037.1|12040.1|12038.1|12034.6|12032.6|23
1719863100000|2024-07-01 19:45:00|12038.6|12036.6|12036.6|12034.6|12039.6|12037.6|12036.1|12034.1|8
1719863400000|2024-07-01 19:50:00|12037.1|12035.1|12044.1|12042.1|12044.1|12042.1|12036.6|12034.6|25
1719863700000|2024-07-01 19:55:00|12043.6|12041.6|12055|12049|12055|12049.6|12041.6|12039.6|108
1719864000000|2024-07-01 20:00:00|12053.6|12047.6|12053.9|12047.9|12055.2|12049.2|12051.3|12045.3|0
1719864300000|2024-07-01 20:05:00|12054|12048|12053.6|12047.6|12054.9|12048.9|12052.6|12046.6|0
1719864600000|2024-07-01 20:10:00|12053.9|12047.9|12051.3|12045.3|12053.9|12047.9|12051.3|12045.3|0
1719864900000|2024-07-01 20:15:00|12051.7|12045.7|12052|12046|12052.3|12046.3|12050.7|12044.7|0
1719865200000|2024-07-01 20:20:00|12052.3|12046.3|12052|12046|12052.6|12046.6|12051.9|12045.9|0
1719865500000|2024-07-01 20:25:00|12052.1|12046.1|12052|12046|12052.3|12046.3|12051.7|12045.7|0
1719865800000|2024-07-01 20:30:00|12051.9|12045.9|12052|12046|12052|12046|12051.3|12045.3|0
1719866100000|2024-07-01 20:35:00|12051.9|12045.9|12052|12046|12052|12046|12051.3|12045.3|0
1719866400000|2024-07-01 20:40:00|12051.9|12045.9|12051.7|12045.7|12052|12046|12051.7|12045.7|0
1719866700000|2024-07-01 20:45:00|12051.3|12045.3|12052|12046|12052.6|12046.6|12051|12045|0
1719867000000|2024-07-01 20:50:00|12051.7|12045.7|12052|12046|12052.3|12046.3|12051.7|12045.7|0
1719867300000|2024-07-01 20:55:00|12051.7|12045.7|12051.4|12045.4|12052.3|12046.3|12051.3|12045.3|0
1719867600000|2024-07-01 21:00:00|12051.7|12045.7|12052.1|12046.1|12052.3|12046.3|12051.4|12045.4|0
1719867900000|2024-07-01 21:05:00|12052|12046|12051.5|12045.5|12052.1|12046.1|12051.4|12045.4|0
1719868200000|2024-07-01 21:10:00|12051.2|12045.2|12051.4|12045.4|12051.5|12045.5|12051.2|12045.2|0
1719868500000|2024-07-01 21:15:00|12051.5|12045.5|12051.7|12045.7|12051.8|12045.8|12051.5|12045.5|0
1719868800000|2024-07-01 21:20:00|12051.8|12045.8|12051.7|12045.7|12052.3|12046.3|12051.7|12045.7|0
1719869100000|2024-07-01 21:25:00|12051.5|12045.5|12051.5|12045.5|12052|12046|12051.5|12045.5|0
1719869400000|2024-07-01 21:30:00|12051.7|12045.7|12051.8|12045.8|12051.8|12045.8|12051.5|12045.5|0
1719869700000|2024-07-01 21:35:00|12051.5|12045.5|12051.5|12045.5|12051.5|12045.5|12051.5|12045.5|0
1719870000000|2024-07-01 21:40:00|12051.7|12045.7|12051.7|12045.7|12051.7|12045.7|12051.7|12045.7|0
1719870300000|2024-07-01 21:45:00|12051.5|12045.5|12051.8|12045.8|12051.8|12045.8|12051.5|12045.5|0
1719870600000|2024-07-01 21:50:00|12052.4|12046.4|12052.7|12046.7|12053.1|12047.1|12052.1|12046.1|0
1719870900000|2024-07-01 21:55:00|12052.5|12046.5|12052.8|12046.8|12053|12047|12052.4|12046.4|0
1719871200000|2024-07-01 22:00:00|12052.9|12046.9|12055|12049|12055|12049|12051.5|12045.5|0
1719871500000|2024-07-01 22:05:00|12055.2|12049.2|12055|12049|12055.6|12049.6|12054.3|12048.3|0
1719871800000|2024-07-01 22:10:00|12054.6|12048.6|12054.3|12048.3|12054.6|12048.6|12054|12048|0
1719872100000|2024-07-01 22:15:00|12054.6|12048.6|12053|12047|12054.6|12048.6|12052.7|12046.7|0
1719872400000|2024-07-01 22:20:00|12052.8|12046.8|12053|12047|12053|12047|12052.7|12046.7|0
1719872700000|2024-07-01 22:25:00|12052.8|12046.8|12052.4|12046.4|12053|12047|12052.1|12046.1|0
1719873000000|2024-07-01 22:30:00|12052.1|12046.1|12052.1|12046.1|12052.4|12046.4|12051.7|12045.7|0
1719873300000|2024-07-01 22:35:00|12052.3|12046.3|12051.7|12045.7|12052.4|12046.4|12051.7|12045.7|0
1719873600000|2024-07-01 22:40:00|12051.4|12045.4|12052.4|12046.4|12052.4|12046.4|12051.4|12045.4|0
1719873900000|2024-07-01 22:45:00|12052.3|12046.3|12051.7|12045.7|12052.4|12046.4|12051.7|12045.7|0
1719874200000|2024-07-01 22:50:00|12051.5|12045.5|12049.5|12043.5|12051.5|12045.5|12049.1|12043.1|0
1719874500000|2024-07-01 22:55:00|12049.8|12043.8|12049.5|12043.5|12049.8|12043.8|12049.1|12043.1|0
1719874800000|2024-07-01 23:00:00|12049.6|12043.6|12049.1|12043.1|12050.1|12044.1|12048.8|12042.8|0
1719875100000|2024-07-01 23:05:00|12049|12043|12049.1|12043.1|12049.5|12043.5|12048.8|12042.8|0
1719875400000|2024-07-01 23:10:00|12049|12043|12046.9|12040.9|12049|12043|12046.3|12040.3|0
1719875700000|2024-07-01 23:15:00|12047.2|12041.2|12048.8|12042.8|12048.8|12042.8|12046.9|12040.9|0
1719876000000|2024-07-01 23:20:00|12048.9|12042.9|12048.8|12042.8|12049.5|12043.5|12048.5|12042.5|0
1719876300000|2024-07-01 23:25:00|12049.1|12043.1|12048.5|12042.5|12049.1|12043.1|12048.5|12042.5|0
1719876600000|2024-07-01 23:30:00|12048.2|12042.2|12048.2|12042.2|12048.2|12042.2|12046.9|12040.9|0
1719876900000|2024-07-01 23:35:00|12047.9|12041.9|12045.6|12039.6|12048.2|12042.2|12045.6|12039.6|0
1719877200000|2024-07-01 23:40:00|12045.8|12039.8|12046.4|12040.4|12046.4|12040.4|12045.7|12039.7|0
1719877500000|2024-07-01 23:45:00|12046.5|12040.5|12046.4|12040.4|12046.9|12040.9|12045.9|12039.9|0
1719877800000|2024-07-01 23:50:00|12046.5|12040.5|12047.8|12041.8|12047.9|12041.9|12046.4|12040.4|0
1719878100000|2024-07-01 23:55:00|12047.7|12041.7|12047.8|12041.8|12047.8|12041.8|12047.5|12041.5|0
1719878400000|2024-07-02 00:00:00|12047.8|12041.8|12048.5|12042.5|12049.1|12043.1|12047.7|12041.7|0
1719878700000|2024-07-02 00:05:00|12048.3|12042.3|12047.2|12041.2|12048.5|12042.5|12047.2|12041.2|0
1719879000000|2024-07-02 00:10:00|12047.1|12041.1|12051.1|12045.1|12051.8|12045.8|12046.1|12040.1|0
1719879300000|2024-07-02 00:15:00|12050.7|12044.7|12040.9|12034.9|12051.3|12045.3|12038.1|12032.1|0
1719879600000|2024-07-02 00:20:00|12041|12035|12040.9|12034.9|12041.7|12035.7|12038|12032|0
1719879900000|2024-07-02 00:25:00|12042.4|12036.4|12040.9|12034.9|12042.4|12036.4|12039.5|12033.5|0
1719880200000|2024-07-02 00:30:00|12042.3|12036.3|12038|12032|12042.3|12036.3|12038|12032|0
1719880500000|2024-07-02 00:35:00|12038.1|12032.1|12038|12032|12039.5|12033.5|12038|12032|0
1719880800000|2024-07-02 00:40:00|12038.1|12032.1|12038|12032|12039.5|12033.5|12035.1|12029.1|0
1719881100000|2024-07-02 00:45:00|12038.1|12032.1|12039.5|12033.5|12039.5|12033.5|12038.1|12032.1|0
1719881400000|2024-07-02 00:50:00|12038.1|12032.1|12038.1|12032.1|12039.5|12033.5|12036.6|12030.6|0
1719881700000|2024-07-02 00:55:00|12039.5|12033.5|12040.9|12034.9|12041|12035|12039.5|12033.5|0
1719882000000|2024-07-02 01:00:00|12042.4|12036.4|12039.5|12033.5|12042.4|12036.4|12038.1|12032.1|0
1719882300000|2024-07-02 01:05:00|12038.1|12032.1|12039.5|12033.5|12039.5|12033.5|12038.1|12032.1|0
1719882600000|2024-07-02 01:10:00|12041|12035|12039.5|12033.5|12041|12035|12038.1|12032.1|0
1719882900000|2024-07-02 01:15:00|12038.1|12032.1|12038.1|12032.1|12039.5|12033.5|12038.1|12032.1|0
1719883200000|2024-07-02 01:20:00|12039.5|12033.5|12038.1|12032.1|12039.5|12033.5|12036.7|12030.7|0
1719883500000|2024-07-02 01:25:00|12036.7|12030.7|12039.5|12033.5|12039.5|12033.5|12036.7|12030.7|0
1719883800000|2024-07-02 01:30:00|12039.6|12033.6|12041|12035|12042.4|12036.4|12039.5|12033.5|0
1719884100000|2024-07-02 01:35:00|12039.6|12033.6|12041|12035|12041|12035|12039.5|12033.5|0
1719884400000|2024-07-02 01:40:00|12042.4|12036.4|12042.4|12036.4|12042.4|12036.4|12042.4|12036.4|0
1719884700000|2024-07-02 01:45:00|12043.8|12037.8|12043.8|12037.8|12045.3|12039.3|12043.8|12037.8|0
1719885000000|2024-07-02 01:50:00|12042.4|12036.4|12042.4|12036.4|12042.4|12036.4|12042.4|12036.4|0
1719885300000|2024-07-02 01:55:00|12042.3|12036.3|12041|12035|12042.3|12036.3|12039.5|12033.5|0
1719885600000|2024-07-02 02:00:00|12040.9|12034.9|12043.8|12037.8|12043.8|12037.8|12040.9|12034.9|0
1719885900000|2024-07-02 02:05:00|12042.4|12036.4|12041|12035|12042.4|12036.4|12040.9|12034.9|0
1719886200000|2024-07-02 02:10:00|12042.4|12036.4|12043.8|12037.8|12043.8|12037.8|12040.9|12034.9|0
1719886500000|2024-07-02 02:15:00|12042.4|12036.4|12043.8|12037.8|12043.8|12037.8|12042.4|12036.4|0
1719886800000|2024-07-02 02:20:00|12042.4|12036.4|12042.4|12036.4|12043.8|12037.8|12042.4|12036.4|0
1719887100000|2024-07-02 02:25:00|12042.3|12036.3|12038.1|12032.1|12042.4|12036.4|12038.1|12032.1|0
1719887400000|2024-07-02 02:30:00|12038|12032|12038|12032|12038|12032|12036.6|12030.6|0
1719887700000|2024-07-02 02:35:00|12036.6|12030.6|12036.6|12030.6|12036.6|12030.6|12035.1|12029.1|0
1719888000000|2024-07-02 02:40:00|12035.1|12029.1|12035.1|12029.1|12036.6|12030.6|12035.1|12029.1|0
1719888300000|2024-07-02 02:45:00|12035.2|12029.2|12035.1|12029.1|12036.6|12030.6|12035.1|12029.1|0
1719888600000|2024-07-02 02:50:00|12036.5|12030.5|12036.6|12030.6|12036.6|12030.6|12036.5|12030.5|0
1719888900000|2024-07-02 02:55:00|12035.1|12029.1|12036.6|12030.6|12036.6|12030.6|12035.1|12029.1|0
1719889200000|2024-07-02 03:00:00|12038|12032|12036.6|12030.6|12038|12032|12036.6|12030.6|0
1719889500000|2024-07-02 03:05:00|12036.5|12030.5|12033.7|12027.7|12036.6|12030.6|12032.3|12026.3|0
1719889800000|2024-07-02 03:10:00|12032.3|12026.3|12032.3|12026.3|12033.7|12027.7|12032.3|12026.3|0
1719890100000|2024-07-02 03:15:00|12030.9|12024.9|12030.9|12024.9|12030.9|12024.9|12030.9|12024.9|0
1719890400000|2024-07-02 03:20:00|12030.8|12024.8|12030.9|12024.9|12030.9|12024.9|12030.8|12024.8|0
1719891000000|2024-07-02 03:30:00|12031.6|12025.6|12030.9|12024.9|12032.3|12026.3|12030.9|12024.9|0
1719891300000|2024-07-02 03:35:00|12032.3|12026.3|12030.9|12024.9|12032.3|12026.3|12028.1|12022.1|0
1719891600000|2024-07-02 03:40:00|12029.5|12023.5|12030.9|12024.9|12030.9|12024.9|12029.5|12023.5|0
1719891900000|2024-07-02 03:45:00|12029.5|12023.5|12029.5|12023.5|12029.5|12023.5|12028.1|12022.1|0
1719892200000|2024-07-02 03:50:00|12030.9|12024.9|12030.9|12024.9|12030.9|12024.9|12030.9|12024.9|0
1719892500000|2024-07-02 03:55:00|12031|12025|12030.9|12024.9|12031|12025|12030.9|12024.9|0
1719892800000|2024-07-02 04:00:00|12031|12025|12032.4|12026.4|12032.4|12026.4|12030.9|12024.9|0
1719893100000|2024-07-02 04:05:00|12031|12025|12030.9|12024.9|12031|12025|12029.5|12023.5|0
1719893400000|2024-07-02 04:10:00|12031|12025|12031|12025|12031|12025|12030.9|12024.9|0
1719893700000|2024-07-02 04:15:00|12029.5|12023.5|12031|12025|12031|12025|12029.5|12023.5|0
1719894900000|2024-07-02 04:35:00|12029.6|12023.6|12031|12025|12031|12025|12029.6|12023.6|0
1719895200000|2024-07-02 04:40:00|12030.3|12024.3|12031|12025|12031|12025|12029.6|12023.6|0
1719895500000|2024-07-02 04:45:00|12029.6|12023.6|12031|12025|12031|12025|12029.6|12023.6|0
1719895800000|2024-07-02 04:50:00|12029.6|12023.6|12031|12025|12031|12025|12029.6|12023.6|0
1719896100000|2024-07-02 04:55:00|12030.9|12024.9|12030.9|12024.9|12032.3|12026.3|12030.8|12024.8|0
1719896400000|2024-07-02 05:00:00|12029.4|12023.4|12030.9|12024.9|12030.9|12024.9|12029.4|12023.4|0
1719896700000|2024-07-02 05:05:00|12029.4|12023.4|12030.8|12024.8|12030.8|12024.8|12029.4|12023.4|0
1719897000000|2024-07-02 05:10:00|12030.9|12024.9|12030.9|12024.9|12030.9|12024.9|12030.8|12024.8|0
1719897300000|2024-07-02 05:15:00|12030.8|12024.8|12029.4|12023.4|12030.8|12024.8|12029.4|12023.4|0
1719897600000|2024-07-02 05:20:00|12029.5|12023.5|12028|12022|12029.5|12023.5|12028|12022|0
1719897900000|2024-07-02 05:25:00|12029.4|12023.4|12035.2|12029.2|12036.6|12030.6|12029.4|12023.4|0
1719898200000|2024-07-02 05:30:00|12036.6|12030.6|12040.8|12034.8|12040.8|12034.8|12036.6|12030.6|0
1719898500000|2024-07-02 05:35:00|12039.4|12033.4|12038|12032|12039.4|12033.4|12038|12032|0
1719898800000|2024-07-02 05:40:00|12039.4|12033.4|12042.3|12036.3|12042.3|12036.3|12039.4|12033.4|0
1719899100000|2024-07-02 05:45:00|12043.8|12037.8|12038.1|12032.1|12043.8|12037.8|12038.1|12032.1|0
1719899400000|2024-07-02 05:50:00|12039.5|12033.5|12042.3|12036.3|12042.3|12036.3|12038.8|12032.8|0
1719899700000|2024-07-02 05:55:00|12040.9|12034.9|12039.5|12033.5|12042.3|12036.3|12039.5|12033.5|0
1719900000000|2024-07-02 06:00:00|12029|12027|12028.5|12026.5|12035|12033|12027|12025|54
1719900300000|2024-07-02 06:05:00|12028|12026|12023|12021|12028|12026|12023|12021|16
1719900600000|2024-07-02 06:10:00|12023.5|12021.5|12017|12015|12025|12023|12015|12013|58
1719900900000|2024-07-02 06:15:00|12016.5|12014.5|12011.5|12009.5|12016.5|12014.5|12009|12007|35
1719901200000|2024-07-02 06:20:00|12013|12011|12015.5|12013.5|12015.5|12013.5|12010|12008|17
1719901500000|2024-07-02 06:25:00|12015|12013|12015.5|12013.5|12016|12014|12013.5|12011.5|16
1719901800000|2024-07-02 06:30:00|12015|12013|12012.5|12010.5|12015.5|12013.5|12011|12009|21
1719902100000|2024-07-02 06:35:00|12012|12010|12013.5|12011.5|12014|12012|12011|12009|8
1719902400000|2024-07-02 06:40:00|12014|12012|12015.5|12013.5|12015.5|12013.5|12011.5|12009.5|18
1719902700000|2024-07-02 06:45:00|12016|12014|12013.5|12011.5|12019.5|12017.5|12013.5|12011.5|34
1719903000000|2024-07-02 06:50:00|12012.5|12010.5|12014.5|12012.5|12014.5|12012.5|12012|12010|37
1719903300000|2024-07-02 06:55:00|12013.5|12011.5|11999.5|11997.5|12013.5|12011.5|11995|11993|232
1719903600000|2024-07-02 07:00:00|11999|11997|11940.5|11938.5|11999|11997|11932.5|11930.5|1067
1719903900000|2024-07-02 07:05:00|11941.5|11939.5|11935.5|11933.5|11943|11941|11930.5|11928.5|507
1719904200000|2024-07-02 07:10:00|11936|11934|11929.5|11927.5|11943|11941|11926.5|11924.5|341
1719904500000|2024-07-02 07:15:00|11931|11929|11938.5|11936.5|11941.5|11939.5|11927.5|11925.5|281
1719904800000|2024-07-02 07:20:00|11938|11936|11939|11937|11945.5|11943.5|11934|11932|207
1719905100000|2024-07-02 07:25:00|11939.5|11937.5|11935.5|11933.5|11941|11939|11928.5|11926.5|268
1719905400000|2024-07-02 07:30:00|11934.5|11932.5|11936|11934|11939.5|11937.5|11930.5|11928.5|243
1719905700000|2024-07-02 07:35:00|11937|11935|11936.5|11934.5|11939.5|11937.5|11931.5|11929.5|157
1719906000000|2024-07-02 07:40:00|11935.5|11933.5|11927.5|11925.5|11936.5|11934.5|11927|11925|211
1719906300000|2024-07-02 07:45:00|11928|11926|11929.5|11927.5|11935|11933|11924|11922|192
1719906600000|2024-07-02 07:50:00|11930|11928|11934.5|11932.5|11938.5|11936.5|11930|11928|216
1719906900000|2024-07-02 07:55:00|11935.5|11933.5|11956|11954|11960.5|11958.5|11935|11933|224
1719907200000|2024-07-02 08:00:00|11955.5|11953.5|11940.5|11938.5|11955.5|11953.5|11939|11937|191
1719907500000|2024-07-02 08:05:00|11940|11938|11941.5|11939.5|11949.5|11947.5|11937.5|11935.5|151
1719907800000|2024-07-02 08:10:00|11942|11940|11956.5|11954.5|11956.5|11954.5|11938.5|11936.5|111
1719908100000|2024-07-02 08:15:00|11957.5|11955.5|11951.5|11949.5|11962|11960|11947.5|11945.5|115
1719908400000|2024-07-02 08:20:00|11953.5|11951.5|11946.5|11944.5|11955|11953|11945.5|11943.5|84
1719908700000|2024-07-02 08:25:00|11946|11944|11934.5|11932.5|11946|11944|11934|11932|293
1719909000000|2024-07-02 08:30:00|11934|11932|11943.5|11941.5|11944|11942|11933.5|11931.5|96
1719909300000|2024-07-02 08:35:00|11943|11941|11943.5|11941.5|11946|11944|11941.5|11939.5|89
1719909600000|2024-07-02 08:40:00|11942.5|11940.5|11939|11937|11946.5|11944.5|11937|11935|141
1719909900000|2024-07-02 08:45:00|11939.5|11937.5|11948.5|11946.5|11950.5|11948.5|11938.5|11936.5|79
1719910200000|2024-07-02 08:50:00|11948|11946|11951.5|11949.5|11955.5|11953.5|11944.5|11942.5|91
1719910500000|2024-07-02 08:55:00|11951|11949|11959|11957|11959.5|11957.5|11950|11948|103
1719910800000|2024-07-02 09:00:00|11961|11959|11957|11955|11962.5|11960.5|11953.5|11951.5|173
1719911100000|2024-07-02 09:05:00|11956.5|11954.5|11950.5|11948.5|11958|11956|11947.5|11945.5|160
1719911400000|2024-07-02 09:10:00|11950|11948|11939.5|11937.5|11950.5|11948.5|11938.5|11936.5|110
1719911700000|2024-07-02 09:15:00|11939|11937|11937.5|11935.5|11942|11940|11934.5|11932.5|89
1719912000000|2024-07-02 09:20:00|11937|11935|11927.5|11925.5|11937.5|11935.5|11927.5|11925.5|69
1719912300000|2024-07-02 09:25:00|11926.5|11924.5|11933.5|11931.5|11933.5|11931.5|11926|11924|159
1719912600000|2024-07-02 09:30:00|11933|11931|11922|11920|11933|11931|11921|11919|98
1719912900000|2024-07-02 09:35:00|11921.5|11919.5|11924.5|11922.5|11929.5|11927.5|11921|11919|64
1719913200000|2024-07-02 09:40:00|11926|11924|11921.5|11919.5|11930|11928|11921|11919|82
1719913500000|2024-07-02 09:45:00|11922.5|11920.5|11924.5|11922.5|11925|11923|11919.5|11917.5|154
1719913800000|2024-07-02 09:50:00|11924|11922|11933.5|11931.5|11933.5|11931.5|11922.5|11920.5|56
1719914100000|2024-07-02 09:55:00|11934.5|11932.5|11929.5|11927.5|11935.5|11933.5|11929.5|11927.5|79
1719914400000|2024-07-02 10:00:00|11930|11928|11932|11930|11935.5|11933.5|11928|11926|98
1719914700000|2024-07-02 10:05:00|11931.5|11929.5|11937.5|11935.5|11940|11938|11931.5|11929.5|65
1719915000000|2024-07-02 10:10:00|11938.5|11936.5|11937.5|11935.5|11939|11937|11932.5|11930.5|98
1719915300000|2024-07-02 10:15:00|11938|11936|11938.5|11936.5|11939|11937|11934.5|11932.5|122
1719915600000|2024-07-02 10:20:00|11938|11936|11940|11938|11941|11939|11935.5|11933.5|73
1719915900000|2024-07-02 10:25:00|11939.5|11937.5|11939|11937|11942|11940|11937.5|11935.5|62
1719916200000|2024-07-02 10:30:00|11938.5|11936.5|11935.5|11933.5|11939.5|11937.5|11931.5|11929.5|68
1719916500000|2024-07-02 10:35:00|11936|11934|11934.5|11932.5|11939|11937|11932.5|11930.5|37
1719916800000|2024-07-02 10:40:00|11935|11933|11942|11940|11942|11940|11935|11933|68
1719917100000|2024-07-02 10:45:00|11941.5|11939.5|11934|11932|11943.5|11941.5|11932|11930|61
1719917400000|2024-07-02 10:50:00|11934.5|11932.5|11938|11936|11939.5|11937.5|11932|11930|47
1719917700000|2024-07-02 10:55:00|11937.5|11935.5|11941.5|11939.5|11942|11940|11936.5|11934.5|80
1719918000000|2024-07-02 11:00:00|11942|11940|11936.5|11934.5|11949|11947|11935.5|11933.5|172
1719918300000|2024-07-02 11:05:00|11937|11935|11935.5|11933.5|11939|11937|11934.5|11932.5|40
1719918600000|2024-07-02 11:10:00|11936|11934|11928.5|11926.5|11937|11935|11927|11925|87
1719918900000|2024-07-02 11:15:00|11928|11926|11929.5|11927.5|11931.5|11929.5|11927|11925|56
1719919200000|2024-07-02 11:20:00|11929|11927|11938.5|11936.5|11940|11938|11928|11926|92
1719919500000|2024-07-02 11:25:00|11938|11936|11942.5|11940.5|11943|11941|11938|11936|72
1719919800000|2024-07-02 11:30:00|11942|11940|11945.5|11943.5|11946.5|11944.5|11938|11936|93
1719920100000|2024-07-02 11:35:00|11946|11944|11948|11946|11949.5|11947.5|11945|11943|89
1719920400000|2024-07-02 11:40:00|11949.9|11947.9|11941.4|11939.4|11951.4|11949.4|11940.9|11938.9|79
1719920700000|2024-07-02 11:45:00|11941.9|11939.9|11937.4|11935.4|11944.9|11942.9|11935.9|11933.9|44
1719921000000|2024-07-02 11:50:00|11936.9|11934.9|11926.9|11924.9|11936.9|11934.9|11925.9|11923.9|218
1719921300000|2024-07-02 11:55:00|11927.4|11925.4|11935.4|11933.4|11935.4|11933.4|11926.4|11924.4|63
1719921600000|2024-07-02 12:00:00|11934.9|11932.9|11936.4|11934.4|11940.4|11938.4|11931.9|11929.9|160
1719921900000|2024-07-02 12:05:00|11936.9|11934.9|11951.9|11949.9|11951.9|11949.9|11935.9|11933.9|88
1719922200000|2024-07-02 12:10:00|11952.4|11950.4|11956.4|11954.4|11956.9|11954.9|11950.9|11948.9|129
1719922500000|2024-07-02 12:15:00|11955.9|11953.9|11963.9|11961.9|11966.4|11964.4|11954.9|11952.9|157
1719922800000|2024-07-02 12:20:00|11963.4|11961.4|11962.9|11960.9|11963.9|11961.9|11958.9|11956.9|88
1719923100000|2024-07-02 12:25:00|11963.4|11961.4|11966.9|11964.9|11970.9|11968.9|11962.9|11960.9|159
1719923400000|2024-07-02 12:30:00|11967.4|11965.4|11963.4|11961.4|11972.9|11970.9|11962.9|11960.9|192
1719923700000|2024-07-02 12:35:00|11963.9|11961.9|11957.9|11955.9|11963.9|11961.9|11951.9|11949.9|125
1719924000000|2024-07-02 12:40:00|11957.4|11955.4|11947.9|11945.9|11961.4|11959.4|11945.9|11943.9|1107
1719924300000|2024-07-02 12:45:00|11948.4|11946.4|11944.9|11942.9|11954.9|11952.9|11944.9|11942.9|874
1719924600000|2024-07-02 12:50:00|11944.4|11942.4|11945.9|11943.9|11946.4|11944.4|11937.4|11935.4|130
1719924900000|2024-07-02 12:55:00|11946.4|11944.4|11960.4|11958.4|11962.9|11960.9|11944.4|11942.4|268
1719925200000|2024-07-02 13:00:00|11960.9|11958.9|11966.4|11964.4|11972.4|11970.4|11959.9|11957.9|280
1719925500000|2024-07-02 13:05:00|11965.4|11963.4|11966.9|11964.9|11971.4|11969.4|11962.9|11960.9|77
1719925800000|2024-07-02 13:10:00|11967.4|11965.4|11965.9|11963.9|11969.9|11967.9|11962.9|11960.9|94
1719926100000|2024-07-02 13:15:00|11966.9|11964.9|11964.9|11962.9|11967.9|11965.9|11962.4|11960.4|76
1719926400000|2024-07-02 13:20:00|11965.4|11963.4|11970.4|11968.4|11970.9|11968.9|11962.9|11960.9|121
1719926700000|2024-07-02 13:25:00|11970.9|11968.9|11973.4|11971.4|11973.9|11971.9|11967.9|11965.9|121
1719927000000|2024-07-02 13:30:00|11973.9|11971.9|11979.4|11977.4|11981.4|11979.4|11972.4|11970.4|268
1719927300000|2024-07-02 13:35:00|11978.9|11976.9|11980.9|11978.9|11982.9|11980.9|11974.9|11972.9|219
1719927600000|2024-07-02 13:40:00|11980.4|11978.4|11975.9|11973.9|11987.9|11985.9|11974.9|11972.9|243
1719927900000|2024-07-02 13:45:00|11976.4|11974.4|11982.9|11980.9|11987.9|11985.9|11974.9|11972.9|187
1719928200000|2024-07-02 13:50:00|11982.4|11980.4|11988.4|11986.4|11991.9|11989.9|11980.9|11978.9|299
1719928500000|2024-07-02 13:55:00|11988.9|11986.9|11981.4|11979.4|11989.9|11987.9|11978.9|11976.9|154
1719928800000|2024-07-02 14:00:00|11981.9|11979.9|11989.9|11987.9|11993.9|11991.9|11979.4|11977.4|265
1719929100000|2024-07-02 14:05:00|11990.9|11988.9|11988.9|11986.9|11998.4|11996.4|11985.9|11983.9|729
1719929400000|2024-07-02 14:10:00|11989.2|11987.2|11982.2|11980.2|11989.2|11987.2|11977.2|11975.2|450
1719929700000|2024-07-02 14:15:00|11981.7|11979.7|11990.7|11988.7|11991.7|11989.7|11980.2|11978.2|266
1719930000000|2024-07-02 14:20:00|11990.2|11988.2|11987.2|11985.2|11994.2|11992.2|11984.2|11982.2|168
1719930300000|2024-07-02 14:25:00|11987.7|11985.7|11999.7|11997.7|12000.2|11998.2|11987.2|11985.2|209
1719930600000|2024-07-02 14:30:00|12000.2|11998.2|12007.2|12005.2|12009.2|12007.2|12000.2|11998.2|321
1719930900000|2024-07-02 14:35:00|12006.7|12004.7|12007.7|12005.7|12009.2|12007.2|12002.2|12000.2|168
1719931200000|2024-07-02 14:40:00|12008.2|12006.2|11991.7|11989.7|12008.2|12006.2|11990.2|11988.2|205
1719931500000|2024-07-02 14:45:00|11992.2|11990.2|11994.7|11992.7|11997.2|11995.2|11988.2|11986.2|148
1719931800000|2024-07-02 14:50:00|11995.2|11993.2|12001.2|11999.2|12001.7|11999.7|11994.7|11992.7|154
1719932100000|2024-07-02 14:55:00|12000.7|11998.7|12000.2|11998.2|12004.7|12002.7|11999.2|11997.2|119
1719932400000|2024-07-02 15:00:00|12000.7|11998.7|12009.2|12007.2|12011.2|12009.2|12000.2|11998.2|200
1719932700000|2024-07-02 15:05:00|12008.7|12006.7|12014.7|12012.7|12016.2|12014.2|12007.2|12005.2|155
1719933000000|2024-07-02 15:10:00|12015.2|12013.2|12011.2|12009.2|12016.7|12014.7|12010.2|12008.2|743
1719933300000|2024-07-02 15:15:00|12010.7|12008.7|12012.7|12010.7|12013.2|12011.2|12008.2|12006.2|1379
1719933600000|2024-07-02 15:20:00|12013.7|12011.7|12017.2|12015.2|12019.7|12017.7|12012.7|12010.7|821
1719933900000|2024-07-02 15:25:00|12018.2|12016.2|12013.7|12011.7|12019.7|12017.7|12012.2|12010.2|1227
1719934200000|2024-07-02 15:30:00|12014.2|12012.2|12011.2|12009.2|12015.7|12013.7|12006.7|12004.7|955
1719934500000|2024-07-02 15:35:00|12011.7|12009.7|12006.2|12004.2|12013.2|12011.2|12006.2|12004.2|601
1719934800000|2024-07-02 15:40:00|12005.7|12003.7|12004.2|12002.2|12008.7|12006.7|12004.2|12002.2|97
1719935100000|2024-07-02 15:45:00|12002.7|12000.7|12009.7|12007.7|12010.2|12008.2|12002.2|12000.2|54
1719935400000|2024-07-02 15:50:00|12010.2|12008.2|12007.2|12005.2|12010.7|12008.7|12006.7|12004.7|10
1719935700000|2024-07-02 15:55:00|12006.7|12004.7|12009.2|12007.2|12009.2|12007.2|12005.7|12003.7|19
1719936000000|2024-07-02 16:00:00|12008.7|12006.7|12007.2|12005.2|12011.2|12009.2|12005.7|12003.7|410
1719936300000|2024-07-02 16:05:00|12006.7|12004.7|12006.7|12004.7|12008.2|12006.2|12004.7|12002.7|192
1719936600000|2024-07-02 16:10:00|12007.2|12005.2|12009.2|12007.2|12009.2|12007.2|12005.2|12003.2|24
1719936900000|2024-07-02 16:15:00|12008.7|12006.7|12013.2|12011.2|12013.7|12011.7|12007.7|12005.7|12
1719937200000|2024-07-02 16:20:00|12012.7|12010.7|12017.2|12015.2|12017.2|12015.2|12012.2|12010.2|36
1719937500000|2024-07-02 16:25:00|12018.2|12016.2|12022.7|12020.7|12022.7|12020.7|12018.2|12016.2|28
1719937800000|2024-07-02 16:30:00|12023.2|12021.2|12015.2|12013.2|12023.2|12021.2|12014.7|12012.7|8
1719938100000|2024-07-02 16:35:00|12014.7|12012.7|12010.2|12008.2|12014.7|12012.7|12010.2|12008.2|9
1719938400000|2024-07-02 16:40:00|12010.7|12008.7|12011.2|12009.2|12011.7|12009.7|12009.2|12007.2|2
1719938700000|2024-07-02 16:45:00|12010.7|12008.7|12009.2|12007.2|12013.7|12011.7|12008.7|12006.7|5
1719939000000|2024-07-02 16:50:00|12008.7|12006.7|12009.7|12007.7|12010.2|12008.2|12007.7|12005.7|13
1719939300000|2024-07-02 16:55:00|12009.2|12007.2|12009.7|12007.7|12010.2|12008.2|12006.2|12004.2|40
1719939600000|2024-07-02 17:00:00|12009.2|12007.2|12010.7|12008.7|12010.7|12008.7|12006.7|12004.7|2
1719939900000|2024-07-02 17:05:00|12011.2|12009.2|12015.7|12013.7|12015.7|12013.7|12010.2|12008.2|1
1719940200000|2024-07-02 17:10:00|12016.2|12014.2|12015.7|12013.7|12017.2|12015.2|12014.2|12012.2|5
1719940500000|2024-07-02 17:15:00|12016.2|12014.2|12016.7|12014.7|12018.7|12016.7|12016.2|12014.2|4
1719940800000|2024-07-02 17:20:00|12017.2|12015.2|12016.7|12014.7|12018.2|12016.2|12016.2|12014.2|3
1719941100000|2024-07-02 17:25:00|12016.2|12014.2|12016.7|12014.7|12019.7|12017.7|12016.2|12014.2|6
1719941400000|2024-07-02 17:30:00|12017.2|12015.2|12016.7|12014.7|12018.2|12016.2|12013.7|12011.7|4
1719941700000|2024-07-02 17:35:00|12016.2|12014.2|12015.7|12013.7|12016.2|12014.2|12012.7|12010.7|7
1719942000000|2024-07-02 17:40:00|12016.2|12014.2|12015.7|12013.7|12016.7|12014.7|12014.7|12012.7|1
1719942300000|2024-07-02 17:45:00|12015.2|12013.2|12016.2|12014.2|12017.7|12015.7|12015.2|12013.2|2
1719942600000|2024-07-02 17:50:00|12016.7|12014.7|12022.7|12020.7|12022.7|12020.7|12016.7|12014.7|16
1719942900000|2024-07-02 17:55:00|12023.2|12021.2|12021.7|12019.7|12024.7|12022.7|12021.2|12019.2|13
1719943200000|2024-07-02 18:00:00|12022.2|12020.2|12021.2|12019.2|12024.2|12022.2|12020.7|12018.7|22
1719943500000|2024-07-02 18:05:00|12020.7|12018.7|12020.2|12018.2|12021.7|12019.7|12019.7|12017.7|23
1719943800000|2024-07-02 18:10:00|12020.7|12018.7|12021.7|12019.7|12024.2|12022.2|12020.7|12018.7|28
1719944100000|2024-07-02 18:15:00|12022.2|12020.2|12018.7|12016.7|12022.7|12020.7|12018.2|12016.2|4
1719944400000|2024-07-02 18:20:00|12019.2|12017.2|12021.7|12019.7|12022.2|12020.2|12018.7|12016.7|22
1719944700000|2024-07-02 18:25:00|12021.2|12019.2|12024.7|12022.7|12025.2|12023.2|12021.2|12019.2|6
1719945000000|2024-07-02 18:30:00|12024.2|12022.2|12023.7|12021.7|12025.7|12023.7|12022.7|12020.7|17
1719945300000|2024-07-02 18:35:00|12024.2|12022.2|12026.2|12024.2|12027.2|12025.2|12023.7|12021.7|14
1719945600000|2024-07-02 18:40:00|12025.7|12023.7|12024.7|12022.7|12025.7|12023.7|12023.7|12021.7|6
1719945900000|2024-07-02 18:45:00|12025.2|12023.2|12026.7|12024.7|12027.7|12025.7|12024.2|12022.2|10
1719946200000|2024-07-02 18:50:00|12027.2|12025.2|12030.2|12028.2|12030.2|12028.2|12025.7|12023.7|88
1719946500000|2024-07-02 18:55:00|12029.7|12027.7|12027.2|12025.2|12029.7|12027.7|12025.7|12023.7|67
1719946800000|2024-07-02 19:00:00|12027.7|12025.7|12029.2|12027.2|12031.2|12029.2|12027.7|12025.7|61
1719947100000|2024-07-02 19:05:00|12029.7|12027.7|12033.7|12031.7|12034.2|12032.2|12029.7|12027.7|63
1719947400000|2024-07-02 19:10:00|12034.2|12032.2|12032.2|12030.2|12034.2|12032.2|12031.2|12029.2|12
1719947700000|2024-07-02 19:15:00|12031.7|12029.7|12033.2|12031.2|12033.2|12031.2|12029.2|12027.2|20
1719948000000|2024-07-02 19:20:00|12033.7|12031.7|12035.2|12033.2|12035.2|12033.2|12033.2|12031.2|14
1719948300000|2024-07-02 19:25:00|12035.7|12033.7|12036.2|12034.2|12036.7|12034.7|12035.7|12033.7|6
1719948600000|2024-07-02 19:30:00|12035.7|12033.7|12035.2|12033.2|12036.2|12034.2|12034.2|12032.2|16
1719948900000|2024-07-02 19:35:00|12035.7|12033.7|12034.7|12032.7|12036.7|12034.7|12034.2|12032.2|7
1719949200000|2024-07-02 19:40:00|12034.2|12032.2|12034.2|12032.2|12034.7|12032.7|12033.2|12031.2|14
1719949500000|2024-07-02 19:45:00|12033.7|12031.7|12033.7|12031.7|12037.2|12035.2|12033.7|12031.7|13
1719949800000|2024-07-02 19:50:00|12034.2|12032.2|12035.7|12033.7|12037.7|12035.7|12032.7|12030.7|24
1719950100000|2024-07-02 19:55:00|12034.7|12032.7|12038.2|12032.2|12038.2|12034.7|12031.7|12029.7|28
1719950400000|2024-07-02 20:00:00|12039.5|12033.5|12032.3|12026.3|12039.5|12033.5|12031.7|12025.7|0
1719950700000|2024-07-02 20:05:00|12032.6|12026.6|12030.4|12024.4|12032.9|12026.9|12030.4|12024.4|0
1719951000000|2024-07-02 20:10:00|12030.1|12024.1|12033.9|12027.9|12035.2|12029.2|12030.1|12024.1|0
1719951300000|2024-07-02 20:15:00|12033.3|12027.3|12032.3|12026.3|12033.6|12027.6|12032|12026|0
1719951600000|2024-07-02 20:20:00|12032.6|12026.6|12032.3|12026.3|12032.9|12026.9|12031.7|12025.7|0
1719951900000|2024-07-02 20:25:00|12032.5|12026.5|12031.7|12025.7|12032.6|12026.6|12031.7|12025.7|0
1719952200000|2024-07-02 20:30:00|12032|12026|12031.7|12025.7|12032|12026|12031.7|12025.7|0
1719952500000|2024-07-02 20:35:00|12031.9|12025.9|12030|12024|12032|12026|12029.1|12023.1|0
1719952800000|2024-07-02 20:40:00|12029.7|12023.7|12029.1|12023.1|12030|12024|12028.7|12022.7|0
1719953100000|2024-07-02 20:45:00|12028.7|12022.7|12028.7|12022.7|12029.4|12023.4|12028.1|12022.1|0
1719953400000|2024-07-02 20:50:00|12028.5|12022.5|12029.1|12023.1|12029.1|12023.1|12028.1|12022.1|0
1719953700000|2024-07-02 20:55:00|12029.4|12023.4|12031.1|12025.1|12031.1|12025.1|12029.4|12023.4|0
1719954000000|2024-07-02 21:00:00|12031|12025|12030.3|12024.3|12031|12025|12030.3|12024.3|0
1719954600000|2024-07-02 21:10:00|12030.6|12024.6|12030.8|12024.8|12030.8|12024.8|12030.6|12024.6|0
1719954900000|2024-07-02 21:15:00|12030.9|12024.9|12030.8|12024.8|12031.3|12025.3|12030.8|12024.8|0
1719955200000|2024-07-02 21:20:00|12030.9|12024.9|12030.8|12024.8|12031.2|12025.2|12030.5|12024.5|0
1719955500000|2024-07-02 21:25:00|12031|12025|12030.7|12024.7|12031.1|12025.1|12030.6|12024.6|0
1719955800000|2024-07-02 21:30:00|12028.5|12022.5|12027.9|12021.9|12028.7|12022.7|12027.8|12021.8|0
1719956100000|2024-07-02 21:35:00|12027.8|12021.8|12027.9|12021.9|12027.9|12021.9|12027.8|12021.8|0
1719956400000|2024-07-02 21:40:00|12027.8|12021.8|12028.2|12022.2|12028.4|12022.4|12027.5|12021.5|0
1719956700000|2024-07-02 21:45:00|12028.1|12022.1|12027.6|12021.6|12028.2|12022.2|12027.4|12021.4|0
1719957000000|2024-07-02 21:50:00|12027.7|12021.7|12027.9|12021.9|12027.9|12021.9|12027.7|12021.7|0
1719957300000|2024-07-02 21:55:00|12028.1|12022.1|12028.4|12022.4|12028.4|12022.4|12028.1|12022.1|0
1719957600000|2024-07-02 22:00:00|12029.8|12023.8|12028.4|12022.4|12031.4|12025.4|12028.4|12022.4|0
1719957900000|2024-07-02 22:05:00|12028.7|12022.7|12029.8|12023.8|12030|12024|12028.4|12022.4|0
1719958200000|2024-07-02 22:10:00|12030|12024|12030|12024|12030.5|12024.5|12029.7|12023.7|0
1719958500000|2024-07-02 22:15:00|12029.8|12023.8|12030.3|12024.3|12030.3|12024.3|12029.7|12023.7|0
1719958800000|2024-07-02 22:20:00|12030.5|12024.5|12032.3|12026.3|12032.3|12026.3|12030.3|12024.3|0
1719959100000|2024-07-02 22:25:00|12032.4|12026.4|12032.6|12026.6|12033.2|12027.2|12031.9|12025.9|0
1719959400000|2024-07-02 22:30:00|12032.7|12026.7|12033.9|12027.9|12034.2|12028.2|12032.6|12026.6|0
1719959700000|2024-07-02 22:35:00|12034.2|12028.2|12034.2|12028.2|12034.2|12028.2|12033.7|12027.7|0
1719960000000|2024-07-02 22:40:00|12033.9|12027.9|12033.6|12027.6|12034.2|12028.2|12033.2|12027.2|0
1719960300000|2024-07-02 22:45:00|12033.4|12027.4|12033.2|12027.2|12033.9|12027.9|12032.9|12026.9|0
1719960600000|2024-07-02 22:50:00|12033.4|12027.4|12033.6|12027.6|12033.6|12027.6|12033.2|12027.2|0
1719960900000|2024-07-02 22:55:00|12033.2|12027.2|12033.2|12027.2|12033.6|12027.6|12033.1|12027.1|0
1719961200000|2024-07-02 23:00:00|12033.4|12027.4|12033.2|12027.2|12033.6|12027.6|12032.9|12026.9|0
1719961500000|2024-07-02 23:05:00|12033.4|12027.4|12033.2|12027.2|12034.2|12028.2|12033.2|12027.2|0
1719961800000|2024-07-02 23:10:00|12033.4|12027.4|12032.3|12026.3|12033.9|12027.9|12032.3|12026.3|0
1719962100000|2024-07-02 23:15:00|12031.9|12025.9|12031.6|12025.6|12032.6|12026.6|12031.4|12025.4|0
1719962400000|2024-07-02 23:20:00|12031.4|12025.4|12030.6|12024.6|12031.9|12025.9|12030.3|12024.3|0
1719962700000|2024-07-02 23:25:00|12030.8|12024.8|12030|12024|12030.8|12024.8|12030|12024|0
1719963000000|2024-07-02 23:30:00|12027.4|12021.4|12028.1|12022.1|12028.1|12022.1|12026.8|12020.8|0
1719963300000|2024-07-02 23:35:00|12027.8|12021.8|12027.4|12021.4|12028.1|12022.1|12027.4|12021.4|0
1719963600000|2024-07-02 23:40:00|12027.8|12021.8|12027.1|12021.1|12027.8|12021.8|12026.8|12020.8|0
1719963900000|2024-07-02 23:45:00|12026.9|12020.9|12026|12020|12027.1|12021.1|12026|12020|0
1719964200000|2024-07-02 23:50:00|12026.5|12020.5|12027.1|12021.1|12027.4|12021.4|12026.5|12020.5|0
1719964500000|2024-07-02 23:55:00|12027.4|12021.4|12027.4|12021.4|12027.4|12021.4|12026.8|12020.8|0
1719964800000|2024-07-03 00:00:00|12027.8|12021.8|12029.1|12023.1|12029.1|12023.1|12027.4|12021.4|0
1719965100000|2024-07-03 00:05:00|12028.7|12022.7|12030|12024|12031.3|12025.3|12028.4|12022.4|0
1719965400000|2024-07-03 00:10:00|12030.3|12024.3|12032.3|12026.3|12032.4|12026.4|12030.1|12024.1|0
1719965700000|2024-07-03 00:15:00|12032.4|12026.4|12036.8|12030.8|12038.2|12032.2|12032.1|12026.1|0
1719966000000|2024-07-03 00:20:00|12038.2|12032.2|12039.7|12033.7|12040.4|12034.4|12038.2|12032.2|0
1719966300000|2024-07-03 00:25:00|12040.4|12034.4|12038.9|12032.9|12040.4|12034.4|12038.9|12032.9|0
1719966600000|2024-07-03 00:30:00|12040.4|12034.4|12041.8|12035.8|12041.8|12035.8|12040.3|12034.3|0
1719966900000|2024-07-03 00:35:00|12040.4|12034.4|12040.4|12034.4|12041.8|12035.8|12040.4|12034.4|0
1719967200000|2024-07-03 00:40:00|12041.8|12035.8|12041.8|12035.8|12043.2|12037.2|12040.4|12034.4|0
1719977400000|2024-07-03 03:30:00|12047.2|12041.2|12048.7|12042.7|12050.1|12044.1|12045.8|12039.8|0
1719977700000|2024-07-03 03:35:00|12050.1|12044.1|12047.3|12041.3|12050.1|12044.1|12045.8|12039.8|0
1719978000000|2024-07-03 03:40:00|12045.8|12039.8|12047.3|12041.3|12047.3|12041.3|12045.8|12039.8|0
1719982800000|2024-07-03 05:00:00|12051.6|12045.6|12050.2|12044.2|12051.6|12045.6|12050.2|12044.2|0
1719983100000|2024-07-03 05:05:00|12049.5|12043.5|12045.9|12039.9|12050.2|12044.2|12044.5|12038.5|0
1719983400000|2024-07-03 05:10:00|12044.5|12038.5|12043.1|12037.1|12044.5|12038.5|12043.1|12037.1|0
1719983700000|2024-07-03 05:15:00|12041.6|12035.6|12041.6|12035.6|12041.7|12035.7|12041.6|12035.6|0
1719984000000|2024-07-03 05:20:00|12041.7|12035.7|12045.9|12039.9|12047.4|12041.4|12041.7|12035.7|0
1719984300000|2024-07-03 05:25:00|12044.5|12038.5|12044.5|12038.5|12044.5|12038.5|12043|12037|0
1719986400000|2024-07-03 06:00:00|12059|12057|12067.5|12065.5|12067.5|12065.5|12059|12057|38
1719986700000|2024-07-03 06:05:00|12067|12065|12058.5|12056.5|12067.5|12065.5|12058.5|12056.5|10
1719987000000|2024-07-03 06:10:00|12058|12056|12057.5|12055.5|12058|12056|12055.5|12053.5|16
1719987300000|2024-07-03 06:15:00|12057|12055|12051.5|12049.5|12057|12055|12050.5|12048.5|23
1719987600000|2024-07-03 06:20:00|12052|12050|12055|12053|12058|12056|12049|12047|12
1719987900000|2024-07-03 06:25:00|12055.5|12053.5|12054|12052|12058.5|12056.5|12051|12049|32
1719988200000|2024-07-03 06:30:00|12054.5|12052.5|12055|12053|12055.5|12053.5|12052|12050|9
1719988500000|2024-07-03 06:35:00|12057|12055|12055.5|12053.5|12058.5|12056.5|12055.5|12053.5|3
1719988800000|2024-07-03 06:40:00|12055|12053|12053|12051|12055|12053|12053|12051|4
1719989100000|2024-07-03 06:45:00|12053.5|12051.5|12051|12049|12053.5|12051.5|12049.5|12047.5|36
1719989400000|2024-07-03 06:50:00|12050|12048|12056.5|12054.5|12056.5|12054.5|12050|12048|30
1719989700000|2024-07-03 06:55:00|12056|12054|12047|12045|12056.5|12054.5|12044.5|12042.5|148
1719990000000|2024-07-03 07:00:00|12051|12049|12033|12031|12055.5|12053.5|12023|12021|714
1719990300000|2024-07-03 07:05:00|12033.5|12031.5|12014|12012|12037|12035|12014|12012|232
1719990600000|2024-07-03 07:10:00|12013.5|12011.5|12011|12009|12016.5|12014.5|12009|12007|132
1719990900000|2024-07-03 07:15:00|12011.5|12009.5|12017|12015|12018|12016|12008|12006|189
1719991200000|2024-07-03 07:20:00|12017.5|12015.5|12013|12011|12018.5|12016.5|12009|12007|199
1719991500000|2024-07-03 07:25:00|12013.5|12011.5|12018|12016|12020|12018|12013.5|12011.5|147
1719991800000|2024-07-03 07:30:00|12020|12018|12035|12033|12035|12033|12017|12015|456
1719992100000|2024-07-03 07:35:00|12035.5|12033.5|12049|12047|12050|12048|12033|12031|214
1719992400000|2024-07-03 07:40:00|12047.2|12045.2|12039.2|12037.2|12048.2|12046.2|12037.2|12035.2|231
1719992700000|2024-07-03 07:45:00|12038.7|12036.7|12016.2|12014.2|12038.7|12036.7|12015.2|12013.2|142
1719993000000|2024-07-03 07:50:00|12015.7|12013.7|12011.2|12009.2|12021.7|12019.7|12010.7|12008.7|98
1719993300000|2024-07-03 07:55:00|12012.2|12010.2|12013.2|12011.2|12015.7|12013.7|12011.2|12009.2|116
1719993600000|2024-07-03 08:00:00|12012.7|12010.7|12006.2|12004.2|12013.2|12011.2|12003.2|12001.2|117
1719993900000|2024-07-03 08:05:00|12005.7|12003.7|12014.7|12012.7|12014.7|12012.7|12003.7|12001.7|117
1719994200000|2024-07-03 08:10:00|12014.2|12012.2|12012.2|12010.2|12018.2|12016.2|12011.7|12009.7|89
1719994500000|2024-07-03 08:15:00|12011.7|12009.7|12013.7|12011.7|12013.7|12011.7|12007.2|12005.2|115
1719994800000|2024-07-03 08:20:00|12014.2|12012.2|12017.2|12015.2|12017.2|12015.2|12012.2|12010.2|97
1719995100000|2024-07-03 08:25:00|12016.7|12014.7|12006.2|12004.2|12016.7|12014.7|12004.7|12002.7|61
1719995400000|2024-07-03 08:30:00|12005.7|12003.7|12011.2|12009.2|12015.2|12013.2|12005.2|12003.2|116
1719995700000|2024-07-03 08:35:00|12010.2|12008.2|12010.2|12008.2|12013.7|12011.7|12007.2|12005.2|99
1719996000000|2024-07-03 08:40:00|12010.7|12008.7|12009.7|12007.7|12014.7|12012.7|12009.2|12007.2|78
1719996300000|2024-07-03 08:45:00|12010.2|12008.2|12015.2|12013.2|12016.2|12014.2|12009.7|12007.7|66
1719996600000|2024-07-03 08:50:00|12014.7|12012.7|12006.2|12004.2|12017.2|12015.2|12004.2|12002.2|128
1719996900000|2024-07-03 08:55:00|12006.7|12004.7|12003.7|12001.7|12007.7|12005.7|12001.7|11999.7|83
1719997200000|2024-07-03 09:00:00|12003.2|12001.2|12003.7|12001.7|12006.2|12004.2|11997.2|11995.2|139
1719997500000|2024-07-03 09:05:00|12004.2|12002.2|12007.2|12005.2|12010.2|12008.2|12004.2|12002.2|99
1719997800000|2024-07-03 09:10:00|12007.7|12005.7|12012.2|12010.2|12012.7|12010.7|12007.7|12005.7|68
1719998100000|2024-07-03 09:15:00|12012.7|12010.7|12017.2|12015.2|12017.7|12015.7|12010.7|12008.7|251
1719998400000|2024-07-03 09:20:00|12017.7|12015.7|12025.2|12023.2|12025.2|12023.2|12015.2|12013.2|123
1719998700000|2024-07-03 09:25:00|12025.7|12023.7|12025.7|12023.7|12026.7|12024.7|12021.2|12019.2|358
1719999000000|2024-07-03 09:30:00|12026.7|12024.7|12027.7|12025.7|12032.7|12030.7|12023.7|12021.7|223
1719999300000|2024-07-03 09:35:00|12028.2|12026.2|12035.2|12033.2|12035.7|12033.7|12027.2|12025.2|138
1719999600000|2024-07-03 09:40:00|12035.7|12033.7|12040.2|12038.2|12040.7|12038.7|12035.7|12033.7|100
1719999900000|2024-07-03 09:45:00|12040.7|12038.7|12047.2|12045.2|12047.2|12045.2|12036.2|12034.2|151
1720000200000|2024-07-03 09:50:00|12047.7|12045.7|12048.2|12046.2|12052.2|12050.2|12046.2|12044.2|233
1720000500000|2024-07-03 09:55:00|12048.7|12046.7|12043.2|12041.2|12049.7|12047.7|12038.2|12036.2|172
1720000800000|2024-07-03 10:00:00|12043.7|12041.7|12050.2|12048.2|12050.2|12048.2|12042.7|12040.7|119
1720001100000|2024-07-03 10:05:00|12049.7|12047.7|12054.2|12052.2|12054.7|12052.7|12047.7|12045.7|118
1720001400000|2024-07-03 10:10:00|12053.2|12051.2|12053.2|12051.2|12053.7|12051.7|12047.7|12045.7|113
1720001700000|2024-07-03 10:15:00|12052.7|12050.7|12055.2|12053.2|12055.2|12053.2|12051.7|12049.7|99
1720002000000|2024-07-03 10:20:00|12054.7|12052.7|12050.7|12048.7|12055.2|12053.2|12049.2|12047.2|119
1720002300000|2024-07-03 10:25:00|12050.2|12048.2|12053.7|12051.7|12053.7|12051.7|12049.2|12047.2|82
1720002600000|2024-07-03 10:30:00|12054.7|12052.7|12052.2|12050.2|12055.7|12053.7|12048.7|12046.7|92
1720002900000|2024-07-03 10:35:00|12051.7|12049.7|12056.7|12054.7|12057.7|12055.7|12051.7|12049.7|70
1720003200000|2024-07-03 10:40:00|12057.2|12055.2|12058.7|12056.7|12059.7|12057.7|12055.7|12053.7|196
1720003500000|2024-07-03 10:45:00|12058.2|12056.2|12062.7|12060.7|12064.7|12062.7|12057.7|12055.7|117
1720003800000|2024-07-03 10:50:00|12063.2|12061.2|12064.7|12062.7|12065.2|12063.2|12062.2|12060.2|68
1720004100000|2024-07-03 10:55:00|12065.2|12063.2|12060.7|12058.7|12065.7|12063.7|12060.2|12058.2|132
1720004400000|2024-07-03 11:00:00|12059.2|12057.2|12067.7|12065.7|12067.7|12065.7|12059.2|12057.2|131
1720004700000|2024-07-03 11:05:00|12067.2|12065.2|12062.7|12060.7|12067.2|12065.2|12062.7|12060.7|82
1720005000000|2024-07-03 11:10:00|12063.2|12061.2|12064.7|12062.7|12065.7|12063.7|12062.2|12060.2|84
1720005300000|2024-07-03 11:15:00|12064.2|12062.2|12064.7|12062.7|12064.7|12062.7|12061.2|12059.2|93
1720005600000|2024-07-03 11:20:00|12065.7|12063.7|12066.2|12064.2|12067.7|12065.7|12064.7|12062.7|46
1720005900000|2024-07-03 11:25:00|12066.7|12064.7|12063.7|12061.7|12066.7|12064.7|12061.7|12059.7|72
1720006200000|2024-07-03 11:30:00|12064.2|12062.2|12064.2|12062.2|12067.7|12065.7|12062.2|12060.2|90
1720006500000|2024-07-03 11:35:00|12063.7|12061.7|12063.7|12061.7|12064.2|12062.2|12059.7|12057.7|86
1720006800000|2024-07-03 11:40:00|12063.8|12061.8|12061.8|12059.8|12064.3|12062.3|12061.8|12059.8|81
1720007100000|2024-07-03 11:45:00|12060.8|12058.8|12062.8|12060.8|12063.8|12061.8|12058.8|12056.8|78
1720007400000|2024-07-03 11:50:00|12062.3|12060.3|12051.8|12049.8|12062.3|12060.3|12051.8|12049.8|134
1720007700000|2024-07-03 11:55:00|12051.3|12049.3|12054.8|12052.8|12055.8|12053.8|12050.8|12048.8|89
1720008000000|2024-07-03 12:00:00|12055.3|12053.3|12053.8|12051.8|12056.8|12054.8|12050.8|12048.8|78
1720008300000|2024-07-03 12:05:00|12053.3|12051.3|12045.8|12043.8|12054.3|12052.3|12043.3|12041.3|106
1720008600000|2024-07-03 12:10:00|12045.3|12043.3|12040.3|12038.3|12046.8|12044.8|12040.3|12038.3|159
1720008900000|2024-07-03 12:15:00|12040.8|12038.8|12032.8|12030.8|12043.3|12041.3|12032.8|12030.8|96
1720009200000|2024-07-03 12:20:00|12031.8|12029.8|12029.8|12027.8|12036.3|12034.3|12029.8|12027.8|86
1720009500000|2024-07-03 12:25:00|12029.3|12027.3|12030.8|12028.8|12035.8|12033.8|12026.3|12024.3|112
1720009800000|2024-07-03 12:30:00|12030.3|12028.3|12023.8|12021.8|12031.3|12029.3|12014.8|12012.8|133
1720010100000|2024-07-03 12:35:00|12023.3|12021.3|12021.3|12019.3|12026.8|12024.8|12019.8|12017.8|110
1720010400000|2024-07-03 12:40:00|12020.8|12018.8|12023.8|12021.8|12025.8|12023.8|12020.3|12018.3|119
1720010700000|2024-07-03 12:45:00|12023.3|12021.3|12025.3|12023.3|12034.3|12032.3|12022.8|12020.8|141
1720011000000|2024-07-03 12:50:00|12025.8|12023.8|12029.3|12027.3|12030.8|12028.8|12025.8|12023.8|190
1720011300000|2024-07-03 12:55:00|12028.8|12026.8|12030.8|12028.8|12032.3|12030.3|12027.8|12025.8|106
1720011600000|2024-07-03 13:00:00|12031.3|12029.3|12041.8|12039.8|12042.8|12040.8|12029.8|12027.8|144
1720011900000|2024-07-03 13:05:00|12041.3|12039.3|12032.8|12030.8|12042.8|12040.8|12031.3|12029.3|101
1720012200000|2024-07-03 13:10:00|12033.3|12031.3|12027.3|12025.3|12033.8|12031.8|12025.8|12023.8|59
1720012500000|2024-07-03 13:15:00|12026.8|12024.8|12023.8|12021.8|12030.8|12028.8|12022.8|12020.8|47
1720012800000|2024-07-03 13:20:00|12024.3|12022.3|12029.3|12027.3|12029.8|12027.8|12023.8|12021.8|44
1720013100000|2024-07-03 13:25:00|12028.8|12026.8|12027.8|12025.8|12029.8|12027.8|12023.8|12021.8|45
1720013400000|2024-07-03 13:30:00|12028.3|12026.3|12022.8|12020.8|12030.8|12028.8|12019.8|12017.8|157
1720013700000|2024-07-03 13:35:00|12022.3|12020.3|12031.3|12029.3|12034.8|12032.8|12021.8|12019.8|126
1720014000000|2024-07-03 13:40:00|12031.8|12029.8|12028.3|12026.3|12035.3|12033.3|12028.3|12026.3|95
1720014300000|2024-07-03 13:45:00|12027.8|12025.8|12031.8|12029.8|12032.8|12030.8|12027.3|12025.3|128
1720014600000|2024-07-03 13:50:00|12032.3|12030.3|12021.8|12019.8|12034.3|12032.3|12018.8|12016.8|172
1720014900000|2024-07-03 13:55:00|12022.8|12020.8|12031.3|12029.3|12032.8|12030.8|12022.3|12020.3|102
1720015200000|2024-07-03 14:00:00|12042.8|12040.8|12020.3|12018.3|12042.8|12040.8|12016.8|12014.8|266
1720015500000|2024-07-03 14:05:00|12021.8|12019.8|12027.8|12025.8|12030.8|12028.8|12019.3|12017.3|166
1720015800000|2024-07-03 14:10:00|12028.2|12026.2|12017.7|12015.7|12031.2|12029.2|12016.2|12014.2|127
1720016100000|2024-07-03 14:15:00|12017.2|12015.2|12023.2|12021.2|12023.7|12021.7|12016.7|12014.7|127
1720016400000|2024-07-03 14:20:00|12022.7|12020.7|12028.2|12026.2|12030.7|12028.7|12022.2|12020.2|135
1720016700000|2024-07-03 14:25:00|12028.7|12026.7|12015.2|12013.2|12029.2|12027.2|12014.2|12012.2|109
1720017000000|2024-07-03 14:30:00|12015.7|12013.7|12022.2|12020.2|12026.2|12024.2|12015.2|12013.2|175
1720017300000|2024-07-03 14:35:00|12021.7|12019.7|12019.7|12017.7|12025.2|12023.2|12018.7|12016.7|160
1720017600000|2024-07-03 14:40:00|12020.2|12018.2|12020.2|12018.2|12023.7|12021.7|12016.7|12014.7|109
1720017900000|2024-07-03 14:45:00|12020.7|12018.7|12025.2|12023.2|12026.2|12024.2|12019.2|12017.2|635
1720018200000|2024-07-03 14:50:00|12024.7|12022.7|12030.2|12028.2|12033.2|12031.2|12024.2|12022.2|158
1720018500000|2024-07-03 14:55:00|12029.7|12027.7|12027.7|12025.7|12030.2|12028.2|12025.2|12023.2|174
1720018800000|2024-07-03 15:00:00|12028.7|12026.7|12030.2|12028.2|12030.2|12028.2|12019.2|12017.2|253
1720019100000|2024-07-03 15:05:00|12029.7|12027.7|12031.2|12029.2|12031.2|12029.2|12022.2|12020.2|379
1720019400000|2024-07-03 15:10:00|12030.7|12028.7|12037.7|12035.7|12038.2|12036.2|12029.2|12027.2|319
1720019700000|2024-07-03 15:15:00|12037.2|12035.2|12031.7|12029.7|12039.2|12037.2|12029.2|12027.2|643
1720020000000|2024-07-03 15:20:00|12032.7|12030.7|12036.2|12034.2|12040.2|12038.2|12032.7|12030.7|345
1720020300000|2024-07-03 15:25:00|12035.7|12033.7|12027.2|12025.2|12037.2|12035.2|12027.2|12025.2|1415
1720020600000|2024-07-03 15:30:00|12027.7|12025.7|12026.7|12024.7|12030.2|12028.2|12025.2|12023.2|846
1720020900000|2024-07-03 15:35:00|12027.2|12025.2|12026.2|12024.2|12028.2|12026.2|12023.2|12021.2|204
1720021200000|2024-07-03 15:40:00|12027.2|12025.2|12024.2|12022.2|12028.2|12026.2|12024.2|12022.2|126
1720021500000|2024-07-03 15:45:00|12025.2|12023.2|12027.2|12025.2|12029.2|12027.2|12024.2|12022.2|557
1720021800000|2024-07-03 15:50:00|12028.2|12026.2|12029.2|12027.2|12030.7|12028.7|12026.7|12024.7|38
1720022100000|2024-07-03 15:55:00|12028.2|12026.2|12028.2|12026.2|12029.7|12027.7|12026.7|12024.7|790
1720022400000|2024-07-03 16:00:00|12028.7|12026.7|12028.7|12026.7|12028.7|12026.7|12024.2|12022.2|41
1720022700000|2024-07-03 16:05:00|12028.2|12026.2|12029.2|12027.2|12031.2|12029.2|12028.2|12026.2|31
1720023000000|2024-07-03 16:10:00|12028.7|12026.7|12031.2|12029.2|12031.2|12029.2|12028.2|12026.2|85
1720023300000|2024-07-03 16:15:00|12030.7|12028.7|12031.2|12029.2|12034.2|12032.2|12030.2|12028.2|60
1720023600000|2024-07-03 16:20:00|12031.7|12029.7|12029.2|12027.2|12033.2|12031.2|12029.2|12027.2|45
1720023900000|2024-07-03 16:25:00|12028.7|12026.7|12029.2|12027.2|12030.2|12028.2|12028.7|12026.7|54
1720024200000|2024-07-03 16:30:00|12028.7|12026.7|12026.2|12024.2|12030.7|12028.7|12026.2|12024.2|37
1720024500000|2024-07-03 16:35:00|12027.2|12025.2|12031.7|12029.7|12033.2|12031.2|12026.2|12024.2|67
1720024800000|2024-07-03 16:40:00|12032.2|12030.2|12031.2|12029.2|12034.7|12032.7|12030.7|12028.7|35
1720025100000|2024-07-03 16:45:00|12031.7|12029.7|12035.2|12033.2|12035.2|12033.2|12030.7|12028.7|54
1720025400000|2024-07-03 16:50:00|12034.7|12032.7|12036.7|12034.7|12038.2|12036.2|12033.2|12031.2|79
1720025700000|2024-07-03 16:55:00|12037.2|12035.2|12037.7|12035.7|12040.7|12038.7|12035.7|12033.7|26
1720026000000|2024-07-03 17:00:00|12038.2|12036.2|12033.2|12031.2|12038.2|12036.2|12029.2|12027.2|24
1720026300000|2024-07-03 17:05:00|12033.7|12031.7|12033.7|12031.7|12034.7|12032.7|12032.7|12030.7|7
1720026600000|2024-07-03 17:10:00|12034.7|12032.7|12035.2|12033.2|12036.7|12034.7|12034.2|12032.2|4
1720026900000|2024-07-03 17:15:00|12035.7|12033.7|12036.2|12034.2|12036.7|12034.7|12034.7|12032.7|4
1720027200000|2024-07-03 17:20:00|12035.7|12033.7|12036.7|12034.7|12036.7|12034.7|12035.2|12033.2|4
1720027500000|2024-07-03 17:25:00|12037.2|12035.2|12037.2|12035.2|12037.7|12035.7|12036.2|12034.2|3
1720027800000|2024-07-03 17:30:00|12037.7|12035.7|12039.2|12037.2|12039.2|12037.2|12037.7|12035.7|18
1720028100000|2024-07-03 17:35:00|12039.7|12037.7|12039.7|12037.7|12040.2|12038.2|12039.2|12037.2|8
1720028400000|2024-07-03 17:40:00|12039.2|12037.2|12038.7|12036.7|12039.2|12037.2|12037.7|12035.7|8
1720028700000|2024-07-03 17:45:00|||||||||1
1720029000000|2024-07-03 17:50:00|12039.2|12037.2|12041.7|12039.7|12042.2|12040.2|12039.2|12037.2|8
1720029300000|2024-07-03 17:55:00|12042.2|12040.2|12043.7|12041.7|12043.7|12041.7|12041.2|12039.2|15
1720029600000|2024-07-03 18:00:00|12043.2|12041.2|12040.7|12038.7|12043.2|12041.2|12032.2|12030.2|14
1720029900000|2024-07-03 18:05:00|12041.2|12039.2|12041.7|12039.7|12041.7|12039.7|12041.2|12039.2|6
1720030200000|2024-07-03 18:10:00|12042.2|12040.2|12039.7|12037.7|12042.2|12040.2|12038.7|12036.7|17
1720030500000|2024-07-03 18:15:00|12039.2|12037.2|12040.7|12038.7|12040.7|12038.7|12039.2|12037.2|2
1720030800000|2024-07-03 18:20:00|12041.2|12039.2|12040.7|12038.7|12041.2|12039.2|12039.7|12037.7|4
1720031100000|2024-07-03 18:25:00|12041.2|12039.2|12038.7|12036.7|12041.7|12039.7|12038.2|12036.2|16
1720031400000|2024-07-03 18:30:00|12039.2|12037.2|12039.7|12037.7|12039.7|12037.7|12039.2|12037.2|2
1720031700000|2024-07-03 18:35:00|12040.2|12038.2|12040.7|12038.7|12041.7|12039.7|12040.2|12038.2|2
1720032000000|2024-07-03 18:40:00|12040.2|12038.2|12041.7|12039.7|12041.7|12039.7|12040.2|12038.2|4
1720032300000|2024-07-03 18:45:00|12042.2|12040.2|12041.7|12039.7|12042.2|12040.2|12041.7|12039.7|2
1720032600000|2024-07-03 18:50:00|12041.2|12039.2|12042.7|12040.7|12042.7|12040.7|12041.2|12039.2|4
1720032900000|2024-07-03 18:55:00|12043.2|12041.2|12043.7|12041.7|12043.7|12041.7|12043.2|12041.2|2
1720033200000|2024-07-03 19:00:00|12044.2|12042.2|12043.7|12041.7|12044.2|12042.2|12043.7|12041.7|1
1720033500000|2024-07-03 19:05:00|12043.2|12041.2|12042.7|12040.7|12043.2|12041.2|12042.7|12040.7|6
1720033800000|2024-07-03 19:10:00|12042.2|12040.2|12041.7|12039.7|12042.2|12040.2|12041.7|12039.7|4
1720034100000|2024-07-03 19:15:00|12042.2|12040.2|12041.7|12039.7|12043.2|12041.2|12040.7|12038.7|12
1720034400000|2024-07-03 19:20:00|12042.2|12040.2|12042.2|12040.2|12042.2|12040.2|12042.2|12040.2|1
1720034700000|2024-07-03 19:25:00|12041.7|12039.7|12041.2|12039.2|12041.7|12039.7|12040.7|12038.7|2
1720035000000|2024-07-03 19:30:00|12040.7|12038.7|12041.2|12039.2|12042.7|12040.7|12040.7|12038.7|13
1720035300000|2024-07-03 19:35:00|12041.7|12039.7|12041.7|12039.7|12042.2|12040.2|12040.7|12038.7|2
1720035600000|2024-07-03 19:40:00|12042.7|12040.7|12043.2|12041.2|12043.2|12041.2|12041.7|12039.7|2
1720035900000|2024-07-03 19:45:00|12041.7|12039.7|12043.2|12041.2|12043.2|12041.2|12041.7|12039.7|2
1720036200000|2024-07-03 19:50:00|12043.7|12041.7|12042.7|12040.7|12044.2|12042.2|12042.7|12040.7|6
1720036500000|2024-07-03 19:55:00|12043.2|12041.2|12043.7|12037.7|12043.7|12041.7|12041.7|12037.7|8
1720036800000|2024-07-03 20:00:00|12042.5|12036.5|12042.5|12036.5|12043.3|12037.3|12041.8|12035.8|0
1720037100000|2024-07-03 20:05:00|12042.7|12036.7|12044|12038|12044|12038|12042.7|12036.7|0
1720037400000|2024-07-03 20:10:00|12044.4|12038.4|12045.9|12039.9|12047.2|12041.2|12044.4|12038.4|0
1720037700000|2024-07-03 20:15:00|12045.7|12039.7|12046|12040|12046.7|12040.7|12045.7|12039.7|0
1720038000000|2024-07-03 20:20:00|12046.6|12040.6|12047|12041|12047.2|12041.2|12045.4|12039.4|0
1720038300000|2024-07-03 20:25:00|12046.2|12040.2|12045.6|12039.6|12046.2|12040.2|12045.6|12039.6|0
1720038600000|2024-07-03 20:30:00|12045.3|12039.3|12045.7|12039.7|12046|12040|12045|12039|0
1720038900000|2024-07-03 20:35:00|12045.3|12039.3|12045.1|12039.1|12045.3|12039.3|12045.1|12039.1|0
1720039200000|2024-07-03 20:40:00|12045|12039|12044.9|12038.9|12045.1|12039.1|12044|12038|0
1720044000000|2024-07-03 22:00:00|12043.4|12037.4|12040.1|12034.1|12044.1|12038.1|12040.1|12034.1|0
1720044300000|2024-07-03 22:05:00|12040.4|12034.4|12041.8|12035.8|12041.8|12035.8|12039.9|12033.9|0
1720044600000|2024-07-03 22:10:00|12042.2|12036.2|12042.8|12036.8|12043.5|12037.5|12041.3|12035.3|0
1720044900000|2024-07-03 22:15:00|12042.5|12036.5|12043.5|12037.5|12043.5|12037.5|12041.9|12035.9|0
1720045200000|2024-07-03 22:20:00|12043.8|12037.8|12044.4|12038.4|12045.1|12039.1|12043.8|12037.8|0
1720045500000|2024-07-03 22:25:00|12044.1|12038.1|12045.4|12039.4|12045.7|12039.7|12044.1|12038.1|0
1720045800000|2024-07-03 22:30:00|12045.7|12039.7|12046.1|12040.1|12046.4|12040.4|12045.7|12039.7|0
1720046100000|2024-07-03 22:35:00|12046.4|12040.4|12046.1|12040.1|12046.4|12040.4|12046.1|12040.1|0
1720046400000|2024-07-03 22:40:00|12045.7|12039.7|12045.4|12039.4|12045.7|12039.7|12045.1|12039.1|0
1720046700000|2024-07-03 22:45:00|12045.1|12039.1|12045.1|12039.1|12045.4|12039.4|12045.1|12039.1|0
1720047000000|2024-07-03 22:50:00|12045.2|12039.2|12043.5|12037.5|12045.4|12039.4|12042.8|12036.8|0
1720047300000|2024-07-03 22:55:00|12043.6|12037.6|12043.8|12037.8|12043.8|12037.8|12042.8|12036.8|0
1720047600000|2024-07-03 23:00:00|12044.1|12038.1|12044.4|12038.4|12044.8|12038.8|12043.8|12037.8|0
1720047900000|2024-07-03 23:05:00|12044.1|12038.1|12045.1|12039.1|12045.1|12039.1|12044.1|12038.1|0
1720048200000|2024-07-03 23:10:00|12044.8|12038.8|12045.4|12039.4|12045.7|12039.7|12044.8|12038.8|0
1720049400000|2024-07-03 23:30:00|12045.4|12039.4|12045.4|12039.4|12045.7|12039.7|12045.1|12039.1|0
1720050000000|2024-07-03 23:40:00|12045.1|12039.1|12044.8|12038.8|12045.1|12039.1|12044.8|12038.8|0
1720050300000|2024-07-03 23:45:00|12045.1|12039.1|12045.7|12039.7|12046.1|12040.1|12044.8|12038.8|0
1720050600000|2024-07-03 23:50:00|12045.8|12039.8|12047|12041|12047.3|12041.3|12045.7|12039.7|0
1720050900000|2024-07-03 23:55:00|12047.3|12041.3|12045.4|12039.4|12047.3|12041.3|12045.1|12039.1|0
1720051200000|2024-07-04 00:00:00|12045.7|12039.7|12045.8|12039.8|12047|12041|12045.7|12039.7|0
1720051500000|2024-07-04 00:05:00|12045.7|12039.7|12045.4|12039.4|12046.1|12040.1|12045.1|12039.1|0
1720051800000|2024-07-04 00:10:00|12045.1|12039.1|12045.1|12039.1|12045.4|12039.4|12044.1|12038.1|0
1720052100000|2024-07-04 00:15:00|12045.4|12039.4|12039.9|12033.9|12045.5|12039.5|12039.9|12033.9|0
1720052400000|2024-07-04 00:20:00|12041.3|12035.3|12041.3|12035.3|12042.7|12036.7|12041.3|12035.3|0
1720052700000|2024-07-04 00:25:00|12040.6|12034.6|12039.9|12033.9|12041.3|12035.3|12038.5|12032.5|0
1720069200000|2024-07-04 05:00:00|12037.1|12031.1|12035.7|12029.7|12038.5|12032.5|12035.7|12029.7|0
1720069500000|2024-07-04 05:05:00|12037.1|12031.1|12037.1|12031.1|12038.5|12032.5|12037.1|12031.1|0
1720069800000|2024-07-04 05:10:00|12038.5|12032.5|12037.1|12031.1|12038.5|12032.5|12037.1|12031.1|0
1720070100000|2024-07-04 05:15:00|12036.4|12030.4|12035.7|12029.7|12037.8|12031.8|12035.7|12029.7|0
1720070400000|2024-07-04 05:20:00|12035|12029|12035.7|12029.7|12035.7|12029.7|12034.3|12028.3|0
1720070700000|2024-07-04 05:25:00|12034.3|12028.3|12041.3|12035.3|12041.3|12035.3|12032.9|12026.9|0
1720071000000|2024-07-04 05:30:00|12039.9|12033.9|12038.5|12032.5|12039.9|12033.9|12037.1|12031.1|0
1720071300000|2024-07-04 05:35:00|12037.8|12031.8|12041.3|12035.3|12046.9|12040.9|12035.7|12029.7|0
1720071600000|2024-07-04 05:40:00|12039.9|12033.9|12039.9|12033.9|12041.4|12035.4|12039.9|12033.9|0
1720071900000|2024-07-04 05:45:00|12041.3|12035.3|12041.4|12035.4|12042.8|12036.8|12039.9|12033.9|0
1720072200000|2024-07-04 05:50:00|12040|12034|12040.5|12034.5|12040.5|12034.5|12035.7|12029.7|0
1720072500000|2024-07-04 05:55:00|12039.1|12033.1|12043.4|12037.4|12043.4|12037.4|12039.1|12033.1|0
1720072800000|2024-07-04 06:00:00|12009.3|12007.3|12015.3|12013.3|12021.8|12019.8|12008.3|12006.3|24
1720073100000|2024-07-04 06:05:00|12015.8|12013.8|12011.8|12009.8|12017.3|12015.3|12010.8|12008.8|9
1720073400000|2024-07-04 06:10:00|12011.3|12009.3|12018.3|12016.3|12019.3|12017.3|12010.8|12008.8|14
1720073700000|2024-07-04 06:15:00|12018.8|12016.8|12019.8|12017.8|12022.3|12020.3|12018.3|12016.3|10
1720074000000|2024-07-04 06:20:00|12020.3|12018.3|12017.8|12015.8|12020.8|12018.8|12015.3|12013.3|13
1720074300000|2024-07-04 06:25:00|12017.3|12015.3|12016.8|12014.8|12017.8|12015.8|12014.3|12012.3|13
1720074600000|2024-07-04 06:30:00|12022.3|12020.3|12025.8|12023.8|12045.3|12043.3|12016.3|12014.3|114
1720074900000|2024-07-04 06:35:00|12025.3|12023.3|12023.3|12021.3|12030.3|12028.3|12023.3|12021.3|20
1720075200000|2024-07-04 06:40:00|12022.8|12020.8|12025.8|12023.8|12029.3|12027.3|12020.8|12018.8|123
1720075500000|2024-07-04 06:45:00|12026.3|12024.3|12028.8|12026.8|12029.8|12027.8|12026.3|12024.3|29
1720075800000|2024-07-04 06:50:00|12029.3|12027.3|12028.8|12026.8|12029.8|12027.8|12027.8|12025.8|34
1720076100000|2024-07-04 06:55:00|12028.3|12026.3|12010.8|12008.8|12028.8|12026.8|12010.8|12008.8|132
1720076400000|2024-07-04 07:00:00|12004.3|12002.3|11997.3|11995.3|12011.3|12009.3|11986.8|11984.8|637
1720076700000|2024-07-04 07:05:00|11997.8|11995.8|12007.3|12005.3|12013.3|12011.3|11995.3|11993.3|196
1720077000000|2024-07-04 07:10:00|12006.8|12004.8|12001.8|11999.8|12006.8|12004.8|11990.3|11988.3|134
1720077300000|2024-07-04 07:15:00|12002.3|12000.3|12016.8|12014.8|12019.3|12017.3|12002.3|12000.3|146
1720077600000|2024-07-04 07:20:00|12017.3|12015.3|12023.8|12021.8|12028.3|12026.3|12017.3|12015.3|74
1720077900000|2024-07-04 07:25:00|12023.3|12021.3|12014.8|12012.8|12023.3|12021.3|12013.8|12011.8|93
1720078200000|2024-07-04 07:30:00|12015.8|12013.8|12012.8|12010.8|12016.3|12014.3|12006.3|12004.3|114
1720078500000|2024-07-04 07:35:00|12012.3|12010.3|12010.3|12008.3|12013.8|12011.8|12008.3|12006.3|108
1720078800000|2024-07-04 07:40:00|12011.3|12009.3|12009.8|12007.8|12011.3|12009.3|12007.3|12005.3|91
1720079100000|2024-07-04 07:45:00|12009.3|12007.3|12015.8|12013.8|12017.3|12015.3|12009.3|12007.3|104
1720079400000|2024-07-04 07:50:00|12016.8|12014.8|12023.8|12021.8|12024.8|12022.8|12016.8|12014.8|85
1720079700000|2024-07-04 07:55:00|12022.8|12020.8|12019.8|12017.8|12022.8|12020.8|12018.8|12016.8|71
1720080000000|2024-07-04 08:00:00|12020.3|12018.3|12017.8|12015.8|12024.8|12022.8|12017.8|12015.8|99
1720080300000|2024-07-04 08:05:00|12017.3|12015.3|12019.8|12017.8|12020.8|12018.8|12012.8|12010.8|146
1720080600000|2024-07-04 08:10:00|12019.3|12017.3|12017.8|12015.8|12019.8|12017.8|12013.8|12011.8|58
1720080900000|2024-07-04 08:15:00|12018.3|12016.3|12018.3|12016.3|12019.3|12017.3|12014.3|12012.3|50
1720081200000|2024-07-04 08:20:00|12017.8|12015.8|12019.8|12017.8|12021.8|12019.8|12017.3|12015.3|51
1720081500000|2024-07-04 08:25:00|12020.3|12018.3|12028.8|12026.8|12029.8|12027.8|12017.3|12015.3|102
1720081800000|2024-07-04 08:30:00|12027.8|12025.8|12027.8|12025.8|12030.3|12028.3|12025.8|12023.8|86
1720082100000|2024-07-04 08:35:00|12030.3|12028.3|12026.8|12024.8|12032.3|12030.3|12025.8|12023.8|83
1720082400000|2024-07-04 08:40:00|12026.3|12024.3|12028.8|12026.8|12031.3|12029.3|12025.8|12023.8|57
1720082700000|2024-07-04 08:45:00|12030.3|12028.3|12029.3|12027.3|12033.3|12031.3|12029.3|12027.3|86
1720083000000|2024-07-04 08:50:00|12029.8|12027.8|12029.8|12027.8|12033.8|12031.8|12027.3|12025.3|103
1720083300000|2024-07-04 08:55:00|12030.3|12028.3|12038.8|12036.8|12039.3|12037.3|12029.8|12027.8|81
1720083600000|2024-07-04 09:00:00|12039.3|12037.3|12042.8|12040.8|12045.3|12043.3|12039.3|12037.3|135
1720083900000|2024-07-04 09:05:00|12043.3|12041.3|12044.8|12042.8|12044.8|12042.8|12039.8|12037.8|68
1720084200000|2024-07-04 09:10:00|12044.3|12042.3|12045.3|12043.3|12045.8|12043.8|12040.8|12038.8|101
1720084500000|2024-07-04 09:15:00|12044.8|12042.8|12050.8|12048.8|12051.3|12049.3|12044.3|12042.3|66
1720084800000|2024-07-04 09:20:00|12050.3|12048.3|12057.3|12055.3|12059.3|12057.3|12050.3|12048.3|118
1720085100000|2024-07-04 09:25:00|12056.8|12054.8|12055.8|12053.8|12057.8|12055.8|12054.3|12052.3|99
1720085400000|2024-07-04 09:30:00|12056.3|12054.3|12061.8|12059.8|12063.3|12061.3|12054.8|12052.8|107
1720085700000|2024-07-04 09:35:00|12061.3|12059.3|12060.8|12058.8|12061.3|12059.3|12054.8|12052.8|73
1720086000000|2024-07-04 09:40:00|12061.3|12059.3|12065.8|12063.8|12069.3|12067.3|12061.3|12059.3|139
1720086300000|2024-07-04 09:45:00|12066.3|12064.3|12068.8|12066.8|12071.3|12069.3|12064.8|12062.8|81
1720086600000|2024-07-04 09:50:00|12069.3|12067.3|12060.8|12058.8|12069.8|12067.8|12060.3|12058.3|68
1720086900000|2024-07-04 09:55:00|12060.3|12058.3|12060.8|12058.8|12063.8|12061.8|12057.8|12055.8|104
1720087200000|2024-07-04 10:00:00|12060.3|12058.3|12058.8|12056.8|12060.8|12058.8|12057.3|12055.3|86
1720087500000|2024-07-04 10:05:00|12058.3|12056.3|12058.8|12056.8|12063.3|12061.3|12058.3|12056.3|36
1720087800000|2024-07-04 10:10:00|12058.3|12056.3|12060.8|12058.8|12061.8|12059.8|12056.8|12054.8|60
1720088100000|2024-07-04 10:15:00|12061.3|12059.3|12063.8|12061.8|12064.8|12062.8|12061.3|12059.3|74
1720088400000|2024-07-04 10:20:00|12064.3|12062.3|12067.8|12065.8|12067.8|12065.8|12063.3|12061.3|80
1720088700000|2024-07-04 10:25:00|12067.3|12065.3|12059.8|12057.8|12067.3|12065.3|12059.8|12057.8|100
1720089000000|2024-07-04 10:30:00|12060.3|12058.3|12057.8|12055.8|12063.3|12061.3|12057.3|12055.3|67
1720089300000|2024-07-04 10:35:00|12058.3|12056.3|12062.3|12060.3|12063.8|12061.8|12058.3|12056.3|61
1720089600000|2024-07-04 10:40:00|12061.8|12059.8|12064.8|12062.8|12065.8|12063.8|12061.3|12059.3|48
1720089900000|2024-07-04 10:45:00|12065.3|12063.3|12072.3|12070.3|12072.8|12070.8|12065.3|12063.3|136
1720090200000|2024-07-04 10:50:00|12071.8|12069.8|12078.3|12076.3|12079.3|12077.3|12071.8|12069.8|139
1720090500000|2024-07-04 10:55:00|12077.8|12075.8|12086.3|12084.3|12086.3|12084.3|12077.3|12075.3|230
1720090800000|2024-07-04 11:00:00|12086.8|12084.8|12082.8|12080.8|12088.3|12086.3|12082.3|12080.3|151
1720091100000|2024-07-04 11:05:00|12082.3|12080.3|12083.8|12081.8|12084.3|12082.3|12080.8|12078.8|78
1720091400000|2024-07-04 11:10:00|12083.3|12081.3|12087.3|12085.3|12088.3|12086.3|12082.3|12080.3|89
1720091700000|2024-07-04 11:15:00|12086.8|12084.8|12087.3|12085.3|12089.3|12087.3|12083.3|12081.3|140
1720092000000|2024-07-04 11:20:00|12087.8|12085.8|12087.3|12085.3|12091.3|12089.3|12087.3|12085.3|65
1720092300000|2024-07-04 11:25:00|12086.8|12084.8|12083.8|12081.8|12088.3|12086.3|12083.3|12081.3|62
1720092600000|2024-07-04 11:30:00|12084.3|12082.3|12089.3|12087.3|12091.3|12089.3|12084.3|12082.3|38
1720092900000|2024-07-04 11:35:00|12088.3|12086.3|12089.8|12087.8|12090.8|12088.8|12086.8|12084.8|49
1720093200000|2024-07-04 11:40:00|12088.9|12086.9|12086.9|12084.9|12089.4|12087.4|12085.9|12083.9|46
1720093500000|2024-07-04 11:45:00|12087.4|12085.4|12091.9|12089.9|12093.4|12091.4|12086.9|12084.9|143
1720093800000|2024-07-04 11:50:00|12092.4|12090.4|12095.4|12093.4|12098.4|12096.4|12091.4|12089.4|109
1720094100000|2024-07-04 11:55:00|12095.9|12093.9|12094.4|12092.4|12097.4|12095.4|12093.4|12091.4|174
1720094400000|2024-07-04 12:00:00|12094.9|12092.9|12099.4|12097.4|12100.4|12098.4|12093.9|12091.9|119
1720094700000|2024-07-04 12:05:00|12098.9|12096.9|12100.4|12098.4|12103.4|12101.4|12096.4|12094.4|141
1720095000000|2024-07-04 12:10:00|12100.9|12098.9|12095.4|12093.4|12100.9|12098.9|12092.4|12090.4|179
1720095300000|2024-07-04 12:15:00|12094.9|12092.9|12092.4|12090.4|12095.4|12093.4|12090.4|12088.4|105
1720095600000|2024-07-04 12:20:00|12092.9|12090.9|12093.9|12091.9|12094.4|12092.4|12091.4|12089.4|107
1720095900000|2024-07-04 12:25:00|12094.4|12092.4|12096.9|12094.9|12098.4|12096.4|12093.4|12091.4|174
1720096200000|2024-07-04 12:30:00|12097.4|12095.4|12099.9|12097.9|12101.4|12099.4|12094.4|12092.4|69
1720096500000|2024-07-04 12:35:00|12099.4|12097.4|12094.4|12092.4|12099.9|12097.9|12092.4|12090.4|194
1720096800000|2024-07-04 12:40:00|12095.4|12093.4|12086.9|12084.9|12095.4|12093.4|12086.4|12084.4|77
1720097100000|2024-07-04 12:45:00|12087.4|12085.4|12085.9|12083.9|12087.4|12085.4|12082.4|12080.4|542
1720097400000|2024-07-04 12:50:00|12085.4|12083.4|12087.9|12085.9|12088.9|12086.9|12084.9|12082.9|723
1720097700000|2024-07-04 12:55:00|12087.4|12085.4|12092.4|12090.4|12093.9|12091.9|12087.4|12085.4|39
1720098000000|2024-07-04 13:00:00|12092.9|12090.9|12086.4|12084.4|12093.4|12091.4|12084.4|12082.4|548
1720098300000|2024-07-04 13:05:00|12087.4|12085.4|12087.9|12085.9|12087.9|12085.9|12084.9|12082.9|39
1720098600000|2024-07-04 13:10:00|12087.4|12085.4|12084.4|12082.4|12087.9|12085.9|12084.4|12082.4|28
1720098900000|2024-07-04 13:15:00|12084.9|12082.9|12083.9|12081.9|12088.4|12086.4|12083.4|12081.4|65
1720099200000|2024-07-04 13:20:00|12084.4|12082.4|12079.9|12077.9|12084.4|12082.4|12078.9|12076.9|30
1720099500000|2024-07-04 13:25:00|12080.4|12078.4|12077.4|12075.4|12080.9|12078.9|12077.4|12075.4|145
1720099800000|2024-07-04 13:30:00|12078.4|12076.4|12070.4|12068.4|12078.4|12076.4|12070.4|12068.4|56
1720100100000|2024-07-04 13:35:00|12070.9|12068.9|12081.9|12079.9|12081.9|12079.9|12070.4|12068.4|51
1720100400000|2024-07-04 13:40:00|12081.4|12079.4|12075.4|12073.4|12081.4|12079.4|12075.4|12073.4|52
1720100700000|2024-07-04 13:45:00|12074.9|12072.9|12076.4|12074.4|12080.4|12078.4|12074.9|12072.9|41
1720101000000|2024-07-04 13:50:00|12076.9|12074.9|12071.4|12069.4|12078.4|12076.4|12070.9|12068.9|52
1720101300000|2024-07-04 13:55:00|12071.9|12069.9|12073.4|12071.4|12075.4|12073.4|12070.9|12068.9|83
1720101600000|2024-07-04 14:00:00|12075.4|12073.4|12074.4|12072.4|12077.4|12075.4|12073.4|12071.4|246
1720101900000|2024-07-04 14:05:00|12073.9|12071.9|12071.9|12069.9|12077.4|12075.4|12071.4|12069.4|118
1720102200000|2024-07-04 14:10:00|12073|12071|12073.5|12071.5|12074|12072|12069.5|12067.5|83
1720102500000|2024-07-04 14:15:00|12073|12071|12065.5|12063.5|12073|12071|12065.5|12063.5|67
1720102800000|2024-07-04 14:20:00|12065|12063|12066.5|12064.5|12067.5|12065.5|12065|12063|215
1720103100000|2024-07-04 14:25:00|12066|12064|12064.5|12062.5|12068.5|12066.5|12062.5|12060.5|72
1720103400000|2024-07-04 14:30:00|12064|12062|12063.5|12061.5|12066.5|12064.5|12061.5|12059.5|49
1720103700000|2024-07-04 14:35:00|12064|12062|12061.5|12059.5|12064|12062|12059.5|12057.5|82
1720104000000|2024-07-04 14:40:00|12061|12059|12065.5|12063.5|12066.5|12064.5|12060.5|12058.5|101
1720104300000|2024-07-04 14:45:00|12064.5|12062.5|12067.5|12065.5|12069|12067|12064.5|12062.5|35
1720104600000|2024-07-04 14:50:00|12068.5|12066.5|12074|12072|12074|12072|12068|12066|70
1720104900000|2024-07-04 14:55:00|12073.5|12071.5|12072.5|12070.5|12074.5|12072.5|12072.5|12070.5|127
1720105200000|2024-07-04 15:00:00|12073.5|12071.5|12081|12079|12081.5|12079.5|12072.5|12070.5|82
1720105500000|2024-07-04 15:05:00|12080.5|12078.5|12083|12081|12083.5|12081.5|12079|12077|76
1720105800000|2024-07-04 15:10:00|12083.5|12081.5|12091|12089|12091|12089|12082.5|12080.5|181
1720106100000|2024-07-04 15:15:00|12091.5|12089.5|12089|12087|12091.5|12089.5|12084.5|12082.5|374
1720106400000|2024-07-04 15:20:00|12089.5|12087.5|12084.5|12082.5|12090.5|12088.5|12082|12080|174
1720106700000|2024-07-04 15:25:00|12084|12082|12075|12073|12087.5|12085.5|12075|12073|1276
1720107000000|2024-07-04 15:30:00|12074.5|12072.5|12068|12066|12075.5|12073.5|12066.5|12064.5|810
1720107300000|2024-07-04 15:35:00|12067.5|12065.5|12073.5|12071.5|12073.5|12071.5|12067.5|12065.5|359
1720107600000|2024-07-04 15:40:00|12072.5|12070.5|12079|12077|12079|12077|12072.5|12070.5|100
1720107900000|2024-07-04 15:45:00|12080.5|12078.5|12078|12076|12080.5|12078.5|12077|12075|33
1720108200000|2024-07-04 15:50:00|12077.5|12075.5|12077|12075|12079.5|12077.5|12076.5|12074.5|26
1720108500000|2024-07-04 15:55:00|12077.5|12075.5|12076|12074|12077.5|12075.5|12075.5|12073.5|16
1720108800000|2024-07-04 16:00:00|12075.5|12073.5|12073.5|12071.5|12075.5|12073.5|12073|12071|16
1720109100000|2024-07-04 16:05:00|12073|12071|12073|12071|12074.5|12072.5|12072.5|12070.5|16
1720109400000|2024-07-04 16:10:00|12072.5|12070.5|12077.5|12075.5|12077.5|12075.5|12072.5|12070.5|22
1720109700000|2024-07-04 16:15:00|12078|12076|12078|12076|12081.5|12079.5|12077.5|12075.5|16
1720110000000|2024-07-04 16:20:00|12078.5|12076.5|12082|12080|12082|12080|12078.5|12076.5|43
1720110300000|2024-07-04 16:25:00|12081.5|12079.5|12082.5|12080.5|12083|12081|12081|12079|5
1720110600000|2024-07-04 16:30:00|12082|12080|12082|12080|12082.5|12080.5|12082|12080|1
1720110900000|2024-07-04 16:35:00|12081.5|12079.5|12082|12080|12082.5|12080.5|12081.5|12079.5|2
1720111200000|2024-07-04 16:40:00|12081.5|12079.5|12078.5|12076.5|12082|12080|12078.5|12076.5|6
1720111500000|2024-07-04 16:45:00|12079|12077|12076|12074|12079|12077|12076|12074|6
1720111800000|2024-07-04 16:50:00|12075.5|12073.5|12076.5|12074.5|12077|12075|12075.5|12073.5|3
1720112100000|2024-07-04 16:55:00|12076|12074|12077|12075|12077.5|12075.5|12076|12074|0
1720112400000|2024-07-04 17:00:00|12077.5|12075.5|12078.5|12076.5|12078.5|12076.5|12077.5|12075.5|4
1720112700000|2024-07-04 17:05:00|12079.5|12077.5|12077|12075|12080|12078|12077|12075|9
1720113000000|2024-07-04 17:10:00|12077.5|12075.5|12077|12075|12078|12076|12077|12075|1
1720113300000|2024-07-04 17:15:00|12076.5|12074.5|12077|12075|12077|12075|12076.5|12074.5|1
1720113600000|2024-07-04 17:20:00|12076.5|12074.5|12075|12073|12076.5|12074.5|12075|12073|1
1720113900000|2024-07-04 17:25:00|12074.5|12072.5|12073.5|12071.5|12075|12073|12072.5|12070.5|1
1720114200000|2024-07-04 17:30:00|12074|12072|12075.5|12073.5|12075.5|12073.5|12073.5|12071.5|0
1720114500000|2024-07-04 17:35:00|12075|12073|12075|12073|12075.5|12073.5|12075|12073|0
1720114800000|2024-07-04 17:40:00|12075.5|12073.5|12075|12073|12075.5|12073.5|12075|12073|0
1720115100000|2024-07-04 17:45:00|12074.5|12072.5|12075|12073|12075|12073|12074.5|12072.5|2
1720115400000|2024-07-04 17:50:00|12074.5|12072.5|12074.5|12072.5|12075|12073|12073.5|12071.5|1
1720115700000|2024-07-04 17:55:00|12074|12072|12074|12072|12074.5|12072.5|12074|12072|0
1720116000000|2024-07-04 18:00:00|12074.5|12072.5|12076|12074|12076.5|12074.5|12074.5|12072.5|7
1720116600000|2024-07-04 18:10:00|12075.5|12073.5|12074|12072|12075.5|12073.5|12074|12072|3
1720116900000|2024-07-04 18:15:00|12073.5|12071.5|12074|12072|12074|12072|12073|12071|0
1720117500000|2024-07-04 18:25:00|12073|12071|12073|12071|12073|12071|12073|12071|3
1720117800000|2024-07-04 18:30:00|12073.5|12071.5|12073|12071|12073.5|12071.5|12073|12071|0
1720118100000|2024-07-04 18:35:00|12073.5|12071.5|12073.5|12071.5|12074.5|12072.5|12073.5|12071.5|1
1720118400000|2024-07-04 18:40:00|12074|12072|12072|12070|12074|12072|12071.5|12069.5|14
1720118700000|2024-07-04 18:45:00|12072.5|12070.5|12073|12071|12073|12071|12072.5|12070.5|2
1720119000000|2024-07-04 18:50:00|12074|12072|12074.5|12072.5|12074.5|12072.5|12074|12072|3
1720119300000|2024-07-04 18:55:00|12074|12072|12075|12073|12075|12073|12073|12071|2
1720119600000|2024-07-04 19:00:00|12074.5|12072.5|12073|12071|12075.5|12073.5|12072|12070|23
1720119900000|2024-07-04 19:05:00|12072.5|12070.5|12071.5|12069.5|12073|12071|12071.5|12069.5|2
1720120200000|2024-07-04 19:10:00|12072|12070|12071|12069|12072|12070|12070.5|12068.5|3
1720120500000|2024-07-04 19:15:00|12070.5|12068.5|12072|12070|12072|12070|12070.5|12068.5|4
1720120800000|2024-07-04 19:20:00|12071.5|12069.5|12072|12070|12072|12070|12071.5|12069.5|2
1720121100000|2024-07-04 19:25:00|12071.5|12069.5|12072|12070|12072|12070|12071|12069|2
1720121400000|2024-07-04 19:30:00|12071.5|12069.5|12071|12069|12071.5|12069.5|12070.5|12068.5|0
1720121700000|2024-07-04 19:35:00|12071.5|12069.5|12072|12070|12074|12072|12071|12069|3
1720122000000|2024-07-04 19:40:00|12071|12069|12073.5|12071.5|12074|12072|12071|12069|5
1720122300000|2024-07-04 19:45:00|12073|12071|12074.5|12072.5|12075|12073|12072|12070|2
1720122600000|2024-07-04 19:50:00|12074|12072|12070.5|12068.5|12075|12073|12069.5|12067.5|5
1720122900000|2024-07-04 19:55:00|12071|12069|12073|12067|12074|12072|12070|12067|8
1720127700000|2024-07-04 21:15:00|12075|12069|12075|12069|12075|12069|12075|12069|0
1720130400000|2024-07-04 22:00:00|12077.9|12071.9|12074.7|12068.7|12077.9|12071.9|12071.7|12065.7|0
1720130700000|2024-07-04 22:05:00|12075|12069|12073.7|12067.7|12076|12070|12073.4|12067.4|0
1720131000000|2024-07-04 22:10:00|12074.2|12068.2|12074.2|12068.2|12074.4|12068.4|12073.4|12067.4|0
1720131300000|2024-07-04 22:15:00|12074.4|12068.4|12074.2|12068.2|12074.7|12068.7|12073.4|12067.4|0
1720131600000|2024-07-04 22:20:00|12074.1|12068.1|12073.4|12067.4|12074.4|12068.4|12073.4|12067.4|0
1720131900000|2024-07-04 22:25:00|12073.5|12067.5|12073.9|12067.9|12074.2|12068.2|12073.4|12067.4|0
1720132200000|2024-07-04 22:30:00|12074.2|12068.2|12074.6|12068.6|12074.9|12068.9|12074.2|12068.2|0
1720132500000|2024-07-04 22:35:00|12074.7|12068.7|12074.2|12068.2|12074.9|12068.9|12073.9|12067.9|0
1720132800000|2024-07-04 22:40:00|12074.4|12068.4|12073.9|12067.9|12074.6|12068.6|12073.9|12067.9|0
1720133100000|2024-07-04 22:45:00|12074|12068|12074.4|12068.4|12074.4|12068.4|12073.9|12067.9|0
1720133400000|2024-07-04 22:50:00|12074.5|12068.5|12074.2|12068.2|12074.6|12068.6|12074.2|12068.2|0
1720133700000|2024-07-04 22:55:00|12074|12068|12073.9|12067.9|12074.2|12068.2|12073.6|12067.6|0
1720134900000|2024-07-04 23:15:00|12074.7|12068.7|12075.5|12069.5|12075.5|12069.5|12074.6|12068.6|0
1720135200000|2024-07-04 23:20:00|12075.7|12069.7|12075.3|12069.3|12076.2|12070.2|12075.2|12069.2|0
1720135500000|2024-07-04 23:25:00|12075.5|12069.5|12076.2|12070.2|12076.5|12070.5|12075.2|12069.2|0
1720135800000|2024-07-04 23:30:00|12076|12070|12076.5|12070.5|12076.8|12070.8|12075.7|12069.7|0
1720136100000|2024-07-04 23:35:00|12076.8|12070.8|12075.9|12069.9|12076.8|12070.8|12075.5|12069.5|0
1720136400000|2024-07-04 23:40:00|12075.5|12069.5|12075.5|12069.5|12075.5|12069.5|12075.2|12069.2|0
1720136700000|2024-07-04 23:45:00|12075.4|12069.4|12075.5|12069.5|12075.9|12069.9|12075.2|12069.2|0
1720137000000|2024-07-04 23:50:00|12075.3|12069.3|12075.5|12069.5|12075.9|12069.9|12075.3|12069.3|0
1720137300000|2024-07-04 23:55:00|12075.3|12069.3|12074.6|12068.6|12075.3|12069.3|12074.6|12068.6|0
1720137600000|2024-07-05 00:00:00|12075.2|12069.2|12076.2|12070.2|12076.8|12070.8|12074.9|12068.9|0
1720137900000|2024-07-05 00:05:00|12075.9|12069.9|12076.8|12070.8|12076.8|12070.8|12075.9|12069.9|0
1720138200000|2024-07-05 00:10:00|12076.6|12070.6|12076.5|12070.5|12076.6|12070.6|12076.2|12070.2|0
1720138500000|2024-07-05 00:15:00|12076.6|12070.6|12069.8|12063.8|12077.8|12071.8|12068.4|12062.4|0
1720138800000|2024-07-05 00:20:00|12068.4|12062.4|12071.2|12065.2|12071.2|12065.2|12068.4|12062.4|0
1720139100000|2024-07-05 00:25:00|12069.8|12063.8|12072.6|12066.6|12072.6|12066.6|12069.8|12063.8|0
1720140300000|2024-07-05 00:45:00|12075.5|12069.5|12072.7|12066.7|12075.5|12069.5|12072.7|12066.7|0
1720140900000|2024-07-05 00:55:00|12071.3|12065.3|12071.2|12065.2|12071.3|12065.3|12068.4|12062.4|0
1720141200000|2024-07-05 01:00:00|12070.5|12064.5|12071.2|12065.2|12071.2|12065.2|12069.8|12063.8|0
1720141500000|2024-07-05 01:05:00|12070.5|12064.5|12072.7|12066.7|12072.7|12066.7|12069.8|12063.8|0
1720141800000|2024-07-05 01:10:00|12071.3|12065.3|12072.7|12066.7|12074.1|12068.1|12071.3|12065.3|0
1720143900000|2024-07-05 01:45:00|12074|12068|12075.4|12069.4|12075.4|12069.4|12072.6|12066.6|0
1720144200000|2024-07-05 01:50:00|12074.7|12068.7|12076.8|12070.8|12076.8|12070.8|12074|12068|0
1720144500000|2024-07-05 01:55:00|12076.1|12070.1|12075.4|12069.4|12076.8|12070.8|12075.4|12069.4|0
1720146600000|2024-07-05 02:30:00|12074.1|12068.1|12074.1|12068.1|12074.1|12068.1|12072.7|12066.7|0
1720146900000|2024-07-05 02:35:00|12072.7|12066.7|12072.6|12066.6|12072.7|12066.7|12071.3|12065.3|0
1720147200000|2024-07-05 02:40:00|12072.7|12066.7|12074.1|12068.1|12074.1|12068.1|12072.6|12066.6|0
1720148400000|2024-07-05 03:00:00|12075.5|12069.5|12076.9|12070.9|12076.9|12070.9|12075.5|12069.5|0
1720148700000|2024-07-05 03:05:00|12078.3|12072.3|12076.9|12070.9|12078.3|12072.3|12076.9|12070.9|0
1720149000000|2024-07-05 03:10:00|12076.8|12070.8|12075.4|12069.4|12076.8|12070.8|12074|12068|0
1720159200000|2024-07-05 06:00:00|12086.4|12084.4|12081.4|12079.4|12086.4|12084.4|12079.4|12077.4|67
1720159500000|2024-07-05 06:05:00|12081.9|12079.9|12085.9|12083.9|12087.9|12085.9|12081.4|12079.4|31
1720159800000|2024-07-05 06:10:00|12085.4|12083.4|12085.4|12083.4|12086.4|12084.4|12083.9|12081.9|25
1720160100000|2024-07-05 06:15:00|12084.9|12082.9|12087.4|12085.4|12088.4|12086.4|12083.9|12081.9|18
1720160400000|2024-07-05 06:20:00|12086.9|12084.9|12090.4|12088.4|12090.9|12088.9|12086.9|12084.9|21
1720160700000|2024-07-05 06:25:00|12089.9|12087.9|12089.4|12087.4|12093.4|12091.4|12089.4|12087.4|15
1720161000000|2024-07-05 06:30:00|12088.9|12086.9|12095.4|12093.4|12096.4|12094.4|12088.9|12086.9|13
1720161300000|2024-07-05 06:35:00|12095.9|12093.9|12097.4|12095.4|12098.4|12096.4|12095.9|12093.9|7
1720161600000|2024-07-05 06:40:00|12096.9|12094.9|12100.4|12098.4|12100.4|12098.4|12096.9|12094.9|4
1720161900000|2024-07-05 06:45:00|12101.4|12099.4|12103.4|12101.4|12106.4|12104.4|12100.9|12098.9|56
1720162200000|2024-07-05 06:50:00|12102.9|12100.9|12104.4|12102.4|12107.4|12105.4|12102.4|12100.4|92
1720162500000|2024-07-05 06:55:00|12103.9|12101.9|12102.4|12100.4|12108.4|12106.4|12101.9|12099.9|126
1720162800000|2024-07-05 07:00:00|12105.4|12103.4|12079.4|12077.4|12112.4|12110.4|12078.9|12076.9|432
1720163100000|2024-07-05 07:05:00|12078.4|12076.4|12090.4|12088.4|12090.4|12088.4|12070.4|12068.4|204
1720163400000|2024-07-05 07:10:00|12088.4|12086.4|12095.4|12093.4|12097.4|12095.4|12088.4|12086.4|117
1720163700000|2024-07-05 07:15:00|12095.9|12093.9|12096.4|12094.4|12097.9|12095.9|12087.4|12085.4|141
1720164000000|2024-07-05 07:20:00|12096.9|12094.9|12083.4|12081.4|12097.9|12095.9|12080.4|12078.4|222
1720164300000|2024-07-05 07:25:00|12083.9|12081.9|12102.4|12100.4|12102.4|12100.4|12083.9|12081.9|145
1720164600000|2024-07-05 07:30:00|12104.4|12102.4|12102.4|12100.4|12109.9|12107.9|12101.9|12099.9|135
1720164900000|2024-07-05 07:35:00|12101.9|12099.9|12098.9|12096.9|12101.9|12099.9|12094.4|12092.4|144
1720165200000|2024-07-05 07:40:00|12097.3|12095.3|12102.3|12100.3|12103.3|12101.3|12092.3|12090.3|64
1720165500000|2024-07-05 07:45:00|12101.8|12099.8|12100.8|12098.8|12103.3|12101.3|12097.8|12095.8|87
1720165800000|2024-07-05 07:50:00|12102.8|12100.8|12101.8|12099.8|12103.3|12101.3|12095.3|12093.3|137
1720166100000|2024-07-05 07:55:00|12102.3|12100.3|12094.8|12092.8|12103.3|12101.3|12093.3|12091.3|48
1720166400000|2024-07-05 08:00:00|12094.3|12092.3|12090.8|12088.8|12097.8|12095.8|12090.8|12088.8|70
1720166700000|2024-07-05 08:05:00|12090.3|12088.3|12092.8|12090.8|12095.3|12093.3|12087.8|12085.8|66
1720167000000|2024-07-05 08:10:00|12092.3|12090.3|12092.8|12090.8|12094.8|12092.8|12085.8|12083.8|249
1720167300000|2024-07-05 08:15:00|12093.3|12091.3|12091.3|12089.3|12095.3|12093.3|12089.3|12087.3|68
1720167600000|2024-07-05 08:20:00|12090.8|12088.8|12089.8|12087.8|12090.8|12088.8|12086.8|12084.8|58
1720167900000|2024-07-05 08:25:00|12090.3|12088.3|12091.8|12089.8|12091.8|12089.8|12084.8|12082.8|92
1720168200000|2024-07-05 08:30:00|12092.8|12090.8|12092.8|12090.8|12094.8|12092.8|12088.8|12086.8|84
1720168500000|2024-07-05 08:35:00|12092.3|12090.3|12092.8|12090.8|12093.8|12091.8|12089.8|12087.8|89
1720168800000|2024-07-05 08:40:00|12093.3|12091.3|12091.8|12089.8|12093.3|12091.3|12088.8|12086.8|76
1720169100000|2024-07-05 08:45:00|12091.3|12089.3|12096.8|12094.8|12097.8|12095.8|12090.3|12088.3|227
1720169400000|2024-07-05 08:50:00|12097.3|12095.3|12095.3|12093.3|12098.3|12096.3|12092.8|12090.8|143
1720169700000|2024-07-05 08:55:00|12096.3|12094.3|12100.3|12098.3|12101.3|12099.3|12093.8|12091.8|71
1720170000000|2024-07-05 09:00:00|12101.3|12099.3|12104.3|12102.3|12105.8|12103.8|12101.3|12099.3|141
1720170300000|2024-07-05 09:05:00|12104.8|12102.8|12111.8|12109.8|12112.8|12110.8|12103.3|12101.3|171
1720170600000|2024-07-05 09:10:00|12111.3|12109.3|12112.3|12110.3|12113.3|12111.3|12107.3|12105.3|116
1720170900000|2024-07-05 09:15:00|12112.8|12110.8|12111.8|12109.8|12112.8|12110.8|12104.3|12102.3|54
1720171200000|2024-07-05 09:20:00|12111.3|12109.3|12108.8|12106.8|12112.3|12110.3|12107.3|12105.3|71
1720171500000|2024-07-05 09:25:00|12109.3|12107.3|12108.8|12106.8|12110.3|12108.3|12105.8|12103.8|56
1720171800000|2024-07-05 09:30:00|12109.3|12107.3|12106.3|12104.3|12110.3|12108.3|12104.8|12102.8|182
1720172100000|2024-07-05 09:35:00|12106.8|12104.8|12102.8|12100.8|12107.3|12105.3|12102.3|12100.3|163
1720172400000|2024-07-05 09:40:00|12102.3|12100.3|12100.8|12098.8|12103.8|12101.8|12100.3|12098.3|208
1720172700000|2024-07-05 09:45:00|12100.3|12098.3|12102.3|12100.3|12102.8|12100.8|12097.8|12095.8|115
1720173000000|2024-07-05 09:50:00|12102.8|12100.8|12104.8|12102.8|12105.3|12103.3|12097.8|12095.8|176
1720173300000|2024-07-05 09:55:00|12105.3|12103.3|12105.3|12103.3|12106.8|12104.8|12102.3|12100.3|51
1720173600000|2024-07-05 10:00:00|12103.8|12101.8|12111.8|12109.8|12112.3|12110.3|12102.8|12100.8|96
1720173900000|2024-07-05 10:05:00|12112.3|12110.3|12112.3|12110.3|12113.3|12111.3|12108.3|12106.3|52
1720174200000|2024-07-05 10:10:00|12111.8|12109.8|12108.8|12106.8|12113.3|12111.3|12108.8|12106.8|81
1720174500000|2024-07-05 10:15:00|12108.3|12106.3|12109.3|12107.3|12111.3|12109.3|12106.8|12104.8|37
1720174800000|2024-07-05 10:20:00|12109.8|12107.8|12104.3|12102.3|12110.3|12108.3|12104.3|12102.3|195
1720175100000|2024-07-05 10:25:00|12104.8|12102.8|12103.3|12101.3|12105.8|12103.8|12103.3|12101.3|40
1720175400000|2024-07-05 10:30:00|12102.3|12100.3|12100.3|12098.3|12103.3|12101.3|12099.8|12097.8|76
1720175700000|2024-07-05 10:35:00|12099.3|12097.3|12103.8|12101.8|12104.3|12102.3|12098.3|12096.3|198
1720176000000|2024-07-05 10:40:00|12104.3|12102.3|12099.8|12097.8|12104.3|12102.3|12098.3|12096.3|56
1720176300000|2024-07-05 10:45:00|12100.3|12098.3|12101.3|12099.3|12103.3|12101.3|12099.8|12097.8|59
1720176600000|2024-07-05 10:50:00|12102.3|12100.3|12101.3|12099.3|12103.3|12101.3|12098.3|12096.3|52
1720176900000|2024-07-05 10:55:00|12101.8|12099.8|12103.8|12101.8|12105.3|12103.3|12099.3|12097.3|101
1720177200000|2024-07-05 11:00:00|12104.3|12102.3|12103.8|12101.8|12107.3|12105.3|12101.3|12099.3|71
1720177500000|2024-07-05 11:05:00|12104.3|12102.3|12109.8|12107.8|12110.3|12108.3|12103.3|12101.3|56
1720177800000|2024-07-05 11:10:00|12109.3|12107.3|12102.8|12100.8|12109.3|12107.3|12102.3|12100.3|60
1720178100000|2024-07-05 11:15:00|12102.3|12100.3|12099.3|12097.3|12103.8|12101.8|12098.8|12096.8|40
1720178400000|2024-07-05 11:20:00|12099.8|12097.8|12092.3|12090.3|12100.3|12098.3|12090.3|12088.3|135
1720178700000|2024-07-05 11:25:00|12091.8|12089.8|12091.8|12089.8|12094.3|12092.3|12088.8|12086.8|85
1720179000000|2024-07-05 11:30:00|12092.3|12090.3|12092.8|12090.8|12093.8|12091.8|12088.8|12086.8|66
1720179300000|2024-07-05 11:35:00|12093.3|12091.3|12096.8|12094.8|12097.8|12095.8|12092.8|12090.8|47
1720179600000|2024-07-05 11:40:00|12097|12095|12095|12093|12097|12095|12093.5|12091.5|28
1720179900000|2024-07-05 11:45:00|12094.5|12092.5|12091.5|12089.5|12098|12096|12091.5|12089.5|135
1720180200000|2024-07-05 11:50:00|12091|12089|12093|12091|12096.5|12094.5|12091|12089|48
1720180500000|2024-07-05 11:55:00|12092.5|12090.5|12091|12089|12092.5|12090.5|12088.5|12086.5|33
1720180800000|2024-07-05 12:00:00|12090.5|12088.5|12084.5|12082.5|12090.5|12088.5|12083.5|12081.5|81
1720181100000|2024-07-05 12:05:00|12084|12082|12085|12083|12088.5|12086.5|12083.5|12081.5|51
1720181400000|2024-07-05 12:10:00|12084.5|12082.5|12083.5|12081.5|12085.5|12083.5|12082.5|12080.5|56
1720181700000|2024-07-05 12:15:00|12084.5|12082.5|12085.5|12083.5|12086.5|12084.5|12083.5|12081.5|62
1720182000000|2024-07-05 12:20:00|12086|12084|12086.5|12084.5|12089|12087|12082.5|12080.5|143
1720182300000|2024-07-05 12:25:00|12087|12085|12087.5|12085.5|12093|12091|12086|12084|144
1720182600000|2024-07-05 12:30:00|12096.5|12094.5|12080|12078|12103|12101|12078|12076|408
1720182900000|2024-07-05 12:35:00|12080.5|12078.5|12086|12084|12097.5|12095.5|12078|12076|118
1720183200000|2024-07-05 12:40:00|12085.5|12083.5|12087.5|12085.5|12088.5|12086.5|12080.5|12078.5|98
1720183500000|2024-07-05 12:45:00|12087|12085|12080.5|12078.5|12091.5|12089.5|12079|12077|139
1720183800000|2024-07-05 12:50:00|12080|12078|12098.5|12096.5|12099|12097|12080|12078|141
1720184100000|2024-07-05 12:55:00|12098|12096|12089.5|12087.5|12098.5|12096.5|12089.5|12087.5|228
1720184400000|2024-07-05 13:00:00|12090.5|12088.5|12083.5|12081.5|12092|12090|12080.5|12078.5|189
1720184700000|2024-07-05 13:05:00|12083|12081|12086|12084|12087.5|12085.5|12081.5|12079.5|88
1720185000000|2024-07-05 13:10:00|12086.5|12084.5|12087.5|12085.5|12091.5|12089.5|12086.5|12084.5|91
1720185300000|2024-07-05 13:15:00|12087|12085|12091.5|12089.5|12096.5|12094.5|12086|12084|81
1720185600000|2024-07-05 13:20:00|12092|12090|12099.5|12097.5|12099.5|12097.5|12090.5|12088.5|61
1720185900000|2024-07-05 13:25:00|12099|12097|12084.5|12082.5|12099.5|12097.5|12084|12082|57
1720186200000|2024-07-05 13:30:00|12085|12083|12075.5|12073.5|12085.5|12083.5|12068.5|12066.5|157
1720186500000|2024-07-05 13:35:00|12075|12073|12063.5|12061.5|12077.5|12075.5|12057.5|12055.5|187
1720186800000|2024-07-05 13:40:00|12064.5|12062.5|12058.5|12056.5|12066.5|12064.5|12057.5|12055.5|178
1720187100000|2024-07-05 13:45:00|12059|12057|12043.5|12041.5|12061|12059|12041.5|12039.5|337
1720187400000|2024-07-05 13:50:00|12043|12041|12035|12033|12044.5|12042.5|12029|12027|316
1720187700000|2024-07-05 13:55:00|12034.5|12032.5|12031|12029|12035.5|12033.5|12027.5|12025.5|237
1720188000000|2024-07-05 14:00:00|12029.5|12027.5|12017.5|12015.5|12029.5|12027.5|12013.5|12011.5|272
1720188300000|2024-07-05 14:05:00|12016.5|12014.5|11998.5|11996.5|12017.5|12015.5|11998.5|11996.5|215
1720188600000|2024-07-05 14:10:00|11999.3|11997.3|12010.3|12008.3|12012.3|12010.3|11991.3|11989.3|393
1720188900000|2024-07-05 14:15:00|12010.8|12008.8|12008.8|12006.8|12012.3|12010.3|11998.3|11996.3|265
1720189200000|2024-07-05 14:20:00|12008.3|12006.3|12001.3|11999.3|12010.3|12008.3|12001.3|11999.3|192
1720189500000|2024-07-05 14:25:00|12000.8|11998.8|11997.3|11995.3|12006.3|12004.3|11995.3|11993.3|352
1720189800000|2024-07-05 14:30:00|11997.8|11995.8|11999.8|11997.8|12004.3|12002.3|11991.3|11989.3|160
1720190100000|2024-07-05 14:35:00|11999.3|11997.3|11995.8|11993.8|12000.3|11998.3|11993.3|11991.3|152
1720190400000|2024-07-05 14:40:00|11995.3|11993.3|12013.8|12011.8|12014.8|12012.8|11994.8|11992.8|256
1720190700000|2024-07-05 14:45:00|12014.3|12012.3|12017.8|12015.8|12022.8|12020.8|12011.8|12009.8|224
1720191000000|2024-07-05 14:50:00|12018.3|12016.3|12019.3|12017.3|12021.3|12019.3|12017.3|12015.3|168
1720191300000|2024-07-05 14:55:00|12019.8|12017.8|12018.3|12016.3|12021.3|12019.3|12013.8|12011.8|208
1720191600000|2024-07-05 15:00:00|12018.8|12016.8|12028.3|12026.3|12030.3|12028.3|12018.3|12016.3|241
1720191900000|2024-07-05 15:05:00|12027.3|12025.3|12023.3|12021.3|12030.3|12028.3|12022.8|12020.8|450
1720192200000|2024-07-05 15:10:00|12022.8|12020.8|12015.8|12013.8|12024.8|12022.8|12013.3|12011.3|373
1720192500000|2024-07-05 15:15:00|12016.3|12014.3|12020.3|12018.3|12021.8|12019.8|12013.3|12011.3|533
1720192800000|2024-07-05 15:20:00|12020.8|12018.8|12015.3|12013.3|12021.3|12019.3|12009.3|12007.3|539
1720193100000|2024-07-05 15:25:00|12014.8|12012.8|12008.3|12006.3|12016.8|12014.8|12006.8|12004.8|1277
1720193400000|2024-07-05 15:30:00|12005.8|12003.8|12013.8|12011.8|12013.8|12011.8|12005.8|12003.8|1188
1720193700000|2024-07-05 15:35:00|12014.3|12012.3|12014.3|12012.3|12015.3|12013.3|12011.3|12009.3|236
1720194000000|2024-07-05 15:40:00|12014.8|12012.8|12023.8|12021.8|12024.8|12022.8|12014.8|12012.8|105
1720194300000|2024-07-05 15:45:00|12024.3|12022.3|12021.3|12019.3|12024.3|12022.3|12020.3|12018.3|69
1720194600000|2024-07-05 15:50:00|12021.8|12019.8|12016.8|12014.8|12023.3|12021.3|12016.8|12014.8|46
1720194900000|2024-07-05 15:55:00|12017.3|12015.3|12013.8|12011.8|12017.3|12015.3|12012.3|12010.3|40
1720195200000|2024-07-05 16:00:00|12013.3|12011.3|12012.8|12010.8|12016.3|12014.3|12012.3|12010.3|28
1720195500000|2024-07-05 16:05:00|12012.3|12010.3|12014.8|12012.8|12015.3|12013.3|12011.8|12009.8|13
1720195800000|2024-07-05 16:10:00|12015.3|12013.3|12018.8|12016.8|12019.8|12017.8|12014.8|12012.8|26
1720196100000|2024-07-05 16:15:00|12018.3|12016.3|12018.8|12016.8|12018.8|12016.8|12014.8|12012.8|4
1720196400000|2024-07-05 16:20:00|12018.3|12016.3|12019.3|12017.3|12021.8|12019.8|12018.3|12016.3|13
1720196700000|2024-07-05 16:25:00|12019.8|12017.8|12018.3|12016.3|12019.8|12017.8|12017.3|12015.3|11
1720197000000|2024-07-05 16:30:00|12017.8|12015.8|12013.3|12011.3|12018.3|12016.3|12012.8|12010.8|23
1720197300000|2024-07-05 16:35:00|12013.8|12011.8|12015.8|12013.8|12016.3|12014.3|12012.3|12010.3|24
1720197600000|2024-07-05 16:40:00|12015.3|12013.3|12013.3|12011.3|12016.3|12014.3|12012.8|12010.8|16
1720197900000|2024-07-05 16:45:00|12012.8|12010.8|12014.3|12012.3|12015.3|12013.3|12012.3|12010.3|7
1720198200000|2024-07-05 16:50:00|12013.8|12011.8|12015.8|12013.8|12017.8|12015.8|12013.8|12011.8|9
1720198500000|2024-07-05 16:55:00|12016.3|12014.3|12014.3|12012.3|12016.3|12014.3|12012.8|12010.8|24
1720198800000|2024-07-05 17:00:00|12013.8|12011.8|12011.8|12009.8|12013.8|12011.8|12011.3|12009.3|13
1720199100000|2024-07-05 17:05:00|12012.3|12010.3|12013.3|12011.3|12013.3|12011.3|12010.3|12008.3|12
1720199400000|2024-07-05 17:10:00|12012.8|12010.8|12011.8|12009.8|12012.8|12010.8|12011.3|12009.3|9
1720199700000|2024-07-05 17:15:00|12012.3|12010.3|12013.8|12011.8|12014.8|12012.8|12011.8|12009.8|7
1720200000000|2024-07-05 17:20:00|12014.3|12012.3|12015.3|12013.3|12016.3|12014.3|12013.8|12011.8|12
1720200300000|2024-07-05 17:25:00|12015.8|12013.8|12017.3|12015.3|12017.8|12015.8|12015.8|12013.8|9
1720200600000|2024-07-05 17:30:00|12017.8|12015.8|12019.8|12017.8|12019.8|12017.8|12016.8|12014.8|5
1720200900000|2024-07-05 17:35:00|12020.3|12018.3|12022.8|12020.8|12022.8|12020.8|12019.8|12017.8|5
1720201200000|2024-07-05 17:40:00|12023.3|12021.3|12024.3|12022.3|12025.3|12023.3|12021.8|12019.8|13
1720201500000|2024-07-05 17:45:00|12023.8|12021.8|12025.3|12023.3|12026.8|12024.8|12023.3|12021.3|10
1720201800000|2024-07-05 17:50:00|12024.8|12022.8|12026.8|12024.8|12026.8|12024.8|12024.8|12022.8|7
1720202100000|2024-07-05 17:55:00|12027.3|12025.3|12028.8|12026.8|12029.8|12027.8|12026.8|12024.8|15
1720202400000|2024-07-05 18:00:00|12029.3|12027.3|12027.8|12025.8|12030.8|12028.8|12027.8|12025.8|5
1720202700000|2024-07-05 18:05:00|12028.3|12026.3|12026.8|12024.8|12030.3|12028.3|12026.3|12024.3|12
1720203000000|2024-07-05 18:10:00|12027.3|12025.3|12027.8|12025.8|12028.8|12026.8|12026.3|12024.3|6
1720203300000|2024-07-05 18:15:00|12028.3|12026.3|12027.3|12025.3|12029.3|12027.3|12027.3|12025.3|0
1720203600000|2024-07-05 18:20:00|12027.8|12025.8|12026.3|12024.3|12028.8|12026.8|12025.8|12023.8|11
1720203900000|2024-07-05 18:25:00|12026.8|12024.8|12026.8|12024.8|12028.8|12026.8|12026.3|12024.3|7
1720204200000|2024-07-05 18:30:00|12027.3|12025.3|12029.8|12027.8|12030.3|12028.3|12026.3|12024.3|6
1720204500000|2024-07-05 18:35:00|12030.3|12028.3|12028.8|12026.8|12030.8|12028.8|12028.3|12026.3|11
1720204800000|2024-07-05 18:40:00|12029.3|12027.3|12029.8|12027.8|12030.8|12028.8|12028.3|12026.3|14
1720205100000|2024-07-05 18:45:00|12030.3|12028.3|12034.8|12032.8|12034.8|12032.8|12030.3|12028.3|13
1720205400000|2024-07-05 18:50:00|12034.3|12032.3|12033.8|12031.8|12036.3|12034.3|12033.3|12031.3|19
1720205700000|2024-07-05 18:55:00|12033.3|12031.3|12034.8|12032.8|12036.3|12034.3|12033.3|12031.3|30
1720206000000|2024-07-05 19:00:00|12033.8|12031.8|12036.3|12034.3|12036.8|12034.8|12032.8|12030.8|35
1720206300000|2024-07-05 19:05:00|12035.8|12033.8|12034.8|12032.8|12036.3|12034.3|12032.8|12030.8|2
1720206600000|2024-07-05 19:10:00|12034.3|12032.3|12032.3|12030.3|12034.3|12032.3|12031.3|12029.3|5
1720206900000|2024-07-05 19:15:00|12032.8|12030.8|12032.3|12030.3|12032.8|12030.8|12030.3|12028.3|13
1720207200000|2024-07-05 19:20:00|12031.8|12029.8|12034.3|12032.3|12034.3|12032.3|12030.8|12028.8|9
1720207500000|2024-07-05 19:25:00|12033.8|12031.8|12031.3|12029.3|12033.8|12031.8|12031.3|12029.3|9
1720207800000|2024-07-05 19:30:00|12030.8|12028.8|12032.3|12030.3|12033.3|12031.3|12029.8|12027.8|102
1720208100000|2024-07-05 19:35:00|12031.8|12029.8|12032.8|12030.8|12034.3|12032.3|12031.3|12029.3|24
1720208400000|2024-07-05 19:40:00|12033.3|12031.3|12037.3|12035.3|12037.3|12035.3|12032.8|12030.8|26
1720208700000|2024-07-05 19:45:00|12037.8|12035.8|12039.3|12037.3|12039.3|12037.3|12034.8|12032.8|9
1720209000000|2024-07-05 19:50:00|12038.8|12036.8|12038.3|12036.3|12041.3|12039.3|12037.3|12035.3|36
1720209300000|2024-07-05 19:55:00|12037.3|12035.3|12032.3|12026.3|12037.3|12035.3|12026.8|12024.8|97
1720209600000|2024-07-05 20:00:00|12034.1|12028.1|12028.7|12022.7|12034.1|12028.1|12028.4|12022.4|0
1720209900000|2024-07-05 20:05:00|12029.1|12023.1|12028.7|12022.7|12030|12024|12028.4|12022.4|0
1720210200000|2024-07-05 20:10:00|12028.4|12022.4|12030|12024|12030.4|12024.4|12028.1|12022.1|0
1720210500000|2024-07-05 20:15:00|12029.7|12023.7|12030|12024|12030.7|12024.7|12029.7|12023.7|0
1720210800000|2024-07-05 20:20:00|12030.4|12024.4|12029.4|12023.4|12030.4|12024.4|12029.4|12023.4|0
1720211100000|2024-07-05 20:25:00|12029.1|12023.1|12029.7|12023.7|12030.1|12024.1|12029.1|12023.1|0
1720211400000|2024-07-05 20:30:00|12029.4|12023.4|12028.7|12022.7|12029.7|12023.7|12028.7|12022.7|0
1720211700000|2024-07-05 20:35:00|12028.4|12022.4|12028|12022|12028.7|12022.7|12027.7|12021.7|0
1720212000000|2024-07-05 20:40:00|12027.9|12021.9|12027.2|12021.2|12028|12022|12027.2|12021.2|0
1720212300000|2024-07-05 20:45:00|12026.9|12020.9|12026.9|12020.9|12027.7|12021.7|12026.4|12020.4|0
1720212600000|2024-07-05 20:50:00|12027|12021|12028|12022|12028|12022|12026.9|12020.9|0
1720212900000|2024-07-05 20:55:00|12027.9|12021.9|12025.3|12019.3|12027.9|12021.9|12024.6|12018.6|0
1720389600000|2024-07-07 22:00:00|12024.7|12018.7|12033.3|12027.3|12036|12030|12023.7|12017.7|0
1720389900000|2024-07-07 22:05:00|12033.5|12027.5|12033.1|12027.1|12037.4|12031.4|12032.3|12026.3|0
1720390200000|2024-07-07 22:10:00|12033.4|12027.4|12032.7|12026.7|12033.7|12027.7|12031.7|12025.7|0
1720390500000|2024-07-07 22:15:00|12032.6|12026.6|12031.4|12025.4|12032.7|12026.7|12031.4|12025.4|0
1720390800000|2024-07-07 22:20:00|12031.7|12025.7|12030.4|12024.4|12032|12026|12030.1|12024.1|0
1720391100000|2024-07-07 22:25:00|12030.1|12024.1|12029.1|12023.1|12030.1|12024.1|12028.8|12022.8|0
1720391400000|2024-07-07 22:30:00|12028.8|12022.8|12029.1|12023.1|12030|12024|12028.8|12022.8|0
1720391700000|2024-07-07 22:35:00|12029|12023|12028.2|12022.2|12029.5|12023.5|12027.7|12021.7|0
1720392000000|2024-07-07 22:40:00|12028.4|12022.4|12028.2|12022.2|12028.7|12022.7|12027.7|12021.7|0
1720392300000|2024-07-07 22:45:00|12028.1|12022.1|12028.2|12022.2|12028.2|12022.2|12027.7|12021.7|0
1720392600000|2024-07-07 22:50:00|12028.1|12022.1|12027.4|12021.4|12028.2|12022.2|12026.9|12020.9|0
1720392900000|2024-07-07 22:55:00|12027.6|12021.6|12027.4|12021.4|12027.7|12021.7|12027|12021|0
1720393200000|2024-07-07 23:00:00|12027.1|12021.1|12027.7|12021.7|12028.4|12022.4|12026.9|12020.9|0
1720393500000|2024-07-07 23:05:00|12027.4|12021.4|12028.2|12022.2|12028.2|12022.2|12026.9|12020.9|0
1720393800000|2024-07-07 23:10:00|12028.1|12022.1|12028.4|12022.4|12028.7|12022.7|12027.7|12021.7|0
1720394100000|2024-07-07 23:15:00|12028.5|12022.5|12028.7|12022.7|12029|12023|12028.4|12022.4|0
1720394400000|2024-07-07 23:20:00|12029|12023|12028.7|12022.7|12029.4|12023.4|12028.7|12022.7|0
1720394700000|2024-07-07 23:25:00|12028.6|12022.6|12027.7|12021.7|12028.7|12022.7|12027.7|12021.7|0
1720395000000|2024-07-07 23:30:00|12028.2|12022.2|12026.9|12020.9|12028.2|12022.2|12026.1|12020.1|0
1720395300000|2024-07-07 23:35:00|12027.1|12021.1|12026.4|12020.4|12027.1|12021.1|12026.1|12020.1|0
1720395600000|2024-07-07 23:40:00|12026.3|12020.3|12026.1|12020.1|12026.9|12020.9|12026.1|12020.1|0
1720395900000|2024-07-07 23:45:00|12025.8|12019.8|12025.8|12019.8|12026.1|12020.1|12025|12019|0
1720396200000|2024-07-07 23:50:00|12025.7|12019.7|12026.4|12020.4|12026.4|12020.4|12025.6|12019.6|0
1720396500000|2024-07-07 23:55:00|12026.1|12020.1|12024.5|12018.5|12026.1|12020.1|12024.3|12018.3|0
1720396800000|2024-07-08 00:00:00|12024.6|12018.6|12025.8|12019.8|12025.8|12019.8|12024.5|12018.5|0
1720397100000|2024-07-08 00:05:00|12025.6|12019.6|12024|12018|12025.6|12019.6|12023|12017|0
1720397400000|2024-07-08 00:10:00|12024.3|12018.3|12018.4|12012.4|12026.8|12020.8|12017.7|12011.7|0
1720397700000|2024-07-08 00:15:00|12018.7|12012.7|12018.4|12012.4|12020.5|12014.5|12001.7|11995.7|0
1720398000000|2024-07-08 00:20:00|12020.5|12014.5|12024.7|12018.7|12026.8|12020.8|12017|12011|0
1720398300000|2024-07-08 00:25:00|12024|12018|12028.2|12022.2|12029.7|12023.7|12024|12018|0
1720398600000|2024-07-08 00:30:00|12026.8|12020.8|12022.6|12016.6|12026.8|12020.8|12022.6|12016.6|0
1720398900000|2024-07-08 00:35:00|12024|12018|12023.3|12017.3|12024|12018|12021.2|12015.2|0
1720399200000|2024-07-08 00:40:00|12024|12018|12024|12018|12024|12018|12018.4|12012.4|0
1720400400000|2024-07-08 01:00:00|12019.8|12013.8|12017|12011|12021.2|12015.2|12017|12011|0
1720400700000|2024-07-08 01:05:00|12017.7|12011.7|12019.8|12013.8|12019.8|12013.8|12016.9|12010.9|0
1720401300000|2024-07-08 01:15:00|12021.2|12015.2|12021.2|12015.2|12022.6|12016.6|12021.2|12015.2|0
1720401600000|2024-07-08 01:20:00|12022.6|12016.6|12021.2|12015.2|12024|12018|12018.4|12012.4|0
1720401900000|2024-07-08 01:25:00|12022.6|12016.6|12026.9|12020.9|12026.9|12020.9|12022.6|12016.6|0
1720402200000|2024-07-08 01:30:00|12026.8|12020.8|12026.9|12020.9|12028.3|12022.3|12026.8|12020.8|0
1720402500000|2024-07-08 01:35:00|12028.3|12022.3|12029.6|12023.6|12029.7|12023.7|12028.2|12022.2|0
1720402800000|2024-07-08 01:40:00|12028.2|12022.2|12029.7|12023.7|12029.7|12023.7|12026.8|12020.8|0
1720408500000|2024-07-08 03:15:00|12035.3|12029.3|12039.5|12033.5|12039.5|12033.5|12035.3|12029.3|0
1720408800000|2024-07-08 03:20:00|12040.9|12034.9|12034.5|12028.5|12040.9|12034.9|12034.4|12028.4|0
1720409100000|2024-07-08 03:25:00|12033.1|12027.1|12032.3|12026.3|12033.1|12027.1|12031.6|12025.6|0
1720410300000|2024-07-08 03:45:00|12032.3|12026.3|12031.3|12025.3|12032.3|12026.3|12031.3|12025.3|0
1720414800000|2024-07-08 05:00:00|12018.4|12012.4|12017|12011|12019.1|12013.1|12017|12011|0
1720415100000|2024-07-08 05:05:00|12015.6|12009.6|12011.4|12005.4|12016.3|12010.3|12011.4|12005.4|0
1720415400000|2024-07-08 05:10:00|12010|12004|12008.6|12002.6|12011.4|12005.4|12008.6|12002.6|0
1720415700000|2024-07-08 05:15:00|12009.3|12003.3|12004.4|11998.4|12010|12004|12004.4|11998.4|0
1720416000000|2024-07-08 05:20:00|12005.1|11999.1|12005.1|11999.1|12010|12004|12004.4|11998.4|0
1720416300000|2024-07-08 05:25:00|12004.4|11998.4|12005.8|11999.8|12005.8|11999.8|12003|11997|0
1720416600000|2024-07-08 05:30:00|12007.2|12001.2|12010|12004|12011.4|12005.4|12007.2|12001.2|0
1720416900000|2024-07-08 05:35:00|12010.7|12004.7|12011.1|12005.1|12012.8|12006.8|12008.6|12002.6|0
1720417200000|2024-07-08 05:40:00|12011|12005|12013.8|12007.8|12018|12012|12010.3|12004.3|0
1720417500000|2024-07-08 05:45:00|12014.5|12008.5|12008.2|12002.2|12015.2|12009.2|12008.2|12002.2|0
1720417800000|2024-07-08 05:50:00|12006.8|12000.8|11997|11991|12009.6|12003.6|11997|11991|0
1720418100000|2024-07-08 05:55:00|11996.3|11990.3|11998.4|11992.4|12002.6|11996.6|11992.1|11986.1|0
1720418400000|2024-07-08 06:00:00|12000.3|11998.3|12011.3|12009.3|12017.8|12015.8|11995.3|11993.3|40
1720418700000|2024-07-08 06:05:00|12010.8|12008.8|12000.8|11998.8|12012.8|12010.8|12000.3|11998.3|31
1720419000000|2024-07-08 06:10:00|12002.3|12000.3|11996.8|11994.8|12002.8|12000.8|11995.8|11993.8|21
1720419300000|2024-07-08 06:15:00|11997.3|11995.3|11995.3|11993.3|12002.3|12000.3|11993.8|11991.8|14
1720419600000|2024-07-08 06:20:00|11995.8|11993.8|11999.8|11997.8|12002.3|12000.3|11995.3|11993.3|18
1720419900000|2024-07-08 06:25:00|12000.3|11998.3|12005.8|12003.8|12008.3|12006.3|11999.3|11997.3|28
1720420200000|2024-07-08 06:30:00|12005.3|12003.3|12006.3|12004.3|12008.8|12006.8|12002.8|12000.8|10
1720420500000|2024-07-08 06:35:00|12005.8|12003.8|12000.3|11998.3|12005.8|12003.8|12000.3|11998.3|3
1720420800000|2024-07-08 06:40:00|12000.8|11998.8|12003.3|12001.3|12003.8|12001.8|11999.8|11997.8|10
1720421100000|2024-07-08 06:45:00|12003.8|12001.8|12002.8|12000.8|12004.3|12002.3|11999.8|11997.8|3
1720421400000|2024-07-08 06:50:00|12003.3|12001.3|11998.8|11996.8|12003.3|12001.3|11997.3|11995.3|6
1720421700000|2024-07-08 06:55:00|11999.3|11997.3|12001.8|11999.8|12007.3|12005.3|11995.8|11993.8|83
1720422000000|2024-07-08 07:00:00|12002.3|12000.3|11986.8|11984.8|12006.8|12004.8|11986.8|11984.8|426
1720422300000|2024-07-08 07:05:00|11985.8|11983.8|11982.3|11980.3|11993.3|11991.3|11981.8|11979.8|312
1720422600000|2024-07-08 07:10:00|11983.3|11981.3|11985.3|11983.3|11986.8|11984.8|11978.3|11976.3|127
1720422900000|2024-07-08 07:15:00|11985.8|11983.8|12001.3|11999.3|12002.3|12000.3|11985.8|11983.8|104
1720423200000|2024-07-08 07:20:00|12001.8|11999.8|12005.8|12003.8|12005.8|12003.8|11996.3|11994.3|84
1720423500000|2024-07-08 07:25:00|12005.3|12003.3|12006.8|12004.8|12008.3|12006.3|11996.3|11994.3|162
1720423800000|2024-07-08 07:30:00|12006.3|12004.3|12003.8|12001.8|12009.8|12007.8|12001.8|11999.8|172
1720424100000|2024-07-08 07:35:00|12004.3|12002.3|12002.8|12000.8|12008.8|12006.8|12001.8|11999.8|90
1720424400000|2024-07-08 07:40:00|12003.8|12001.8|12004.8|12002.8|12007.3|12005.3|11998.8|11996.8|117
1720424700000|2024-07-08 07:45:00|12005.3|12003.3|12008.8|12006.8|12011.8|12009.8|12002.8|12000.8|80
1720425000000|2024-07-08 07:50:00|12009.3|12007.3|12009.3|12007.3|12014.8|12012.8|12005.3|12003.3|91
1720425300000|2024-07-08 07:55:00|12009.8|12007.8|12010.8|12008.8|12012.3|12010.3|12004.3|12002.3|73
1720425600000|2024-07-08 08:00:00|12011.3|12009.3|12012.8|12010.8|12016.8|12014.8|12009.3|12007.3|106
1720425900000|2024-07-08 08:05:00|12013.3|12011.3|12016.8|12014.8|12016.8|12014.8|12010.8|12008.8|64
1720426200000|2024-07-08 08:10:00|12016.3|12014.3|12024.8|12022.8|12027.3|12025.3|12016.3|12014.3|120
1720426500000|2024-07-08 08:15:00|12025.8|12023.8|12023.3|12021.3|12029.8|12027.8|12018.8|12016.8|164
1720426800000|2024-07-08 08:20:00|12023.8|12021.8|12034.8|12032.8|12036.3|12034.3|12022.8|12020.8|123
1720427100000|2024-07-08 08:25:00|12034.3|12032.3|12040.8|12038.8|12041.3|12039.3|12033.8|12031.8|200
1720427400000|2024-07-08 08:30:00|12040.3|12038.3|12047.3|12045.3|12050.3|12048.3|12040.3|12038.3|175
1720427700000|2024-07-08 08:35:00|12047.8|12045.8|12046.8|12044.8|12049.3|12047.3|12042.3|12040.3|172
1720428000000|2024-07-08 08:40:00|12047.3|12045.3|12050.3|12048.3|12050.3|12048.3|12042.8|12040.8|182
1720428300000|2024-07-08 08:45:00|12049.8|12047.8|12055.8|12053.8|12059.3|12057.3|12049.8|12047.8|184
1720428600000|2024-07-08 08:50:00|12056.3|12054.3|12056.8|12054.8|12059.8|12057.8|12053.8|12051.8|247
1720428900000|2024-07-08 08:55:00|12057.3|12055.3|12044.3|12042.3|12057.3|12055.3|12043.3|12041.3|300
1720429200000|2024-07-08 09:00:00|12045.3|12043.3|12030.3|12028.3|12048.3|12046.3|12026.3|12024.3|239
1720429500000|2024-07-08 09:05:00|12030.8|12028.8|12037.8|12035.8|12038.3|12036.3|12026.3|12024.3|170
1720429800000|2024-07-08 09:10:00|12037.3|12035.3|12042.3|12040.3|12045.3|12043.3|12031.8|12029.8|407
1720430100000|2024-07-08 09:15:00|12042.8|12040.8|12048.3|12046.3|12052.3|12050.3|12041.3|12039.3|153
1720430400000|2024-07-08 09:20:00|12048.8|12046.8|12054.3|12052.3|12055.8|12053.8|12048.8|12046.8|141
1720430700000|2024-07-08 09:25:00|12054.8|12052.8|12060.8|12058.8|12063.3|12061.3|12054.8|12052.8|220
1720431000000|2024-07-08 09:30:00|12061.3|12059.3|12067.8|12065.8|12070.8|12068.8|12060.3|12058.3|195
1720431300000|2024-07-08 09:35:00|12067.3|12065.3|12060.3|12058.3|12067.3|12065.3|12057.8|12055.8|169
1720431600000|2024-07-08 09:40:00|12059.8|12057.8|12067.3|12065.3|12068.8|12066.8|12059.8|12057.8|140
1720431900000|2024-07-08 09:45:00|12066.8|12064.8|12073.3|12071.3|12073.3|12071.3|12064.8|12062.8|186
1720432200000|2024-07-08 09:50:00|12072.8|12070.8|12071.3|12069.3|12072.8|12070.8|12066.8|12064.8|195
1720432500000|2024-07-08 09:55:00|12072.3|12070.3|12076.3|12074.3|12076.3|12074.3|12070.3|12068.3|155
1720432800000|2024-07-08 10:00:00|12075.3|12073.3|12069.3|12067.3|12075.3|12073.3|12066.3|12064.3|116
1720433100000|2024-07-08 10:05:00|12068.8|12066.8|12057.3|12055.3|12069.3|12067.3|12057.3|12055.3|95
1720433400000|2024-07-08 10:10:00|12057.8|12055.8|12063.8|12061.8|12065.3|12063.3|12056.8|12054.8|127
1720433700000|2024-07-08 10:15:00|12064.3|12062.3|12065.3|12063.3|12065.3|12063.3|12057.8|12055.8|86
1720434000000|2024-07-08 10:20:00|12064.8|12062.8|12067.3|12065.3|12068.8|12066.8|12062.3|12060.3|84
1720434300000|2024-07-08 10:25:00|12066.8|12064.8|12062.3|12060.3|12068.3|12066.3|12059.8|12057.8|113
1720434600000|2024-07-08 10:30:00|12061.3|12059.3|12065.3|12063.3|12065.3|12063.3|12059.8|12057.8|126
1720434900000|2024-07-08 10:35:00|12065.8|12063.8|12064.3|12062.3|12067.3|12065.3|12063.8|12061.8|131
1720435200000|2024-07-08 10:40:00|12063.8|12061.8|12061.3|12059.3|12064.3|12062.3|12057.8|12055.8|176
1720435500000|2024-07-08 10:45:00|12060.8|12058.8|12063.3|12061.3|12064.3|12062.3|12058.3|12056.3|180
1720435800000|2024-07-08 10:50:00|12062.3|12060.3|12058.8|12056.8|12063.3|12061.3|12052.3|12050.3|121
1720436100000|2024-07-08 10:55:00|12059.3|12057.3|12052.3|12050.3|12059.3|12057.3|12052.3|12050.3|149
1720436400000|2024-07-08 11:00:00|12051.8|12049.8|12066.8|12064.8|12069.3|12067.3|12050.8|12048.8|238
1720436700000|2024-07-08 11:05:00|12067.3|12065.3|12074.3|12072.3|12076.3|12074.3|12066.8|12064.8|218
1720437000000|2024-07-08 11:10:00|12073.8|12071.8|12082.3|12080.3|12082.3|12080.3|12072.3|12070.3|151
1720437300000|2024-07-08 11:15:00|12081.8|12079.8|12085.3|12083.3|12086.8|12084.8|12081.8|12079.8|219
1720437600000|2024-07-08 11:20:00|12085.8|12083.8|12079.8|12077.8|12090.3|12088.3|12078.3|12076.3|163
1720437900000|2024-07-08 11:25:00|12080.8|12078.8|12083.8|12081.8|12084.3|12082.3|12080.3|12078.3|158
1720438200000|2024-07-08 11:30:00|12084.3|12082.3|12081.3|12079.3|12084.3|12082.3|12077.8|12075.8|103
1720438500000|2024-07-08 11:35:00|12080.3|12078.3|12079.8|12077.8|12081.3|12079.3|12076.3|12074.3|84
1720438800000|2024-07-08 11:40:00|12079.3|12077.3|12079.3|12077.3|12082.3|12080.3|12077.3|12075.3|126
1720439100000|2024-07-08 11:45:00|12078.3|12076.3|12080.8|12078.8|12081.3|12079.3|12078.3|12076.3|94
1720439400000|2024-07-08 11:50:00|12080.3|12078.3|12076|12074|12080.8|12078.8|12074|12072|113
1720439700000|2024-07-08 11:55:00|12077|12075|12080|12078|12080|12078|12073|12071|138
1720440000000|2024-07-08 12:00:00|12079.5|12077.5|12078.5|12076.5|12080|12078|12075|12073|116
1720440300000|2024-07-08 12:05:00|12078|12076|12078|12076|12082|12080|12077|12075|111
1720440600000|2024-07-08 12:10:00|12077.5|12075.5|12078|12076|12078|12076|12073|12071|100
1720440900000|2024-07-08 12:15:00|12077.5|12075.5|12085|12083|12085|12083|12077|12075|100
1720441200000|2024-07-08 12:20:00|12084.5|12082.5|12080|12078|12085|12083|12078.5|12076.5|100
1720441500000|2024-07-08 12:25:00|12079.5|12077.5|12084|12082|12086|12084|12079.5|12077.5|109
1720441800000|2024-07-08 12:30:00|12084.5|12082.5|12083|12081|12086|12084|12082|12080|116
1720442100000|2024-07-08 12:35:00|12082.5|12080.5|12093.5|12091.5|12094.5|12092.5|12081|12079|103
1720442400000|2024-07-08 12:40:00|12093|12091|12105.5|12103.5|12108|12106|12091|12089|185
1720442700000|2024-07-08 12:45:00|12106|12104|12099|12097|12106|12104|12094|12092|172
1720443000000|2024-07-08 12:50:00|12098.5|12096.5|12094|12092|12100|12098|12093.5|12091.5|109
1720443300000|2024-07-08 12:55:00|12094.5|12092.5|12098|12096|12099|12097|12093|12091|77
1720443600000|2024-07-08 13:00:00|12098.5|12096.5|12104|12102|12104|12102|12097|12095|130
1720443900000|2024-07-08 13:05:00|12103.5|12101.5|12104.5|12102.5|12105.5|12103.5|12100|12098|69
1720444200000|2024-07-08 13:10:00|12105|12103|12099.5|12097.5|12105|12103|12097|12095|64
1720444500000|2024-07-08 13:15:00|12100|12098|12104|12102|12106|12104|12098|12096|288
1720444800000|2024-07-08 13:20:00|12104.5|12102.5|12110|12108|12110|12108|12104|12102|101
1720445100000|2024-07-08 13:25:00|12109.5|12107.5|12106|12104|12113|12111|12105.5|12103.5|206
1720445400000|2024-07-08 13:30:00|12105.5|12103.5|12108|12106|12109|12107|12102|12100|176
1720445700000|2024-07-08 13:35:00|12107.5|12105.5|12105|12103|12108|12106|12100.5|12098.5|153
1720446000000|2024-07-08 13:40:00|12105.5|12103.5|12100.5|12098.5|12110|12108|12098.5|12096.5|152
1720446300000|2024-07-08 13:45:00|12101|12099|12099.5|12097.5|12104|12102|12097|12095|174
1720446600000|2024-07-08 13:50:00|12100|12098|12094|12092|12100|12098|12093.5|12091.5|117
1720446900000|2024-07-08 13:55:00|12094.5|12092.5|12088|12086|12096|12094|12083|12081|142
1720447200000|2024-07-08 14:00:00|12087.5|12085.5|12077.5|12075.5|12090|12088|12076|12074|212
1720447500000|2024-07-08 14:05:00|12077|12075|12067.5|12065.5|12077.5|12075.5|12066.5|12064.5|104
1720447800000|2024-07-08 14:10:00|12067.8|12065.8|12069.8|12067.8|12070.8|12068.8|12065.8|12063.8|255
1720448100000|2024-07-08 14:15:00|12070.3|12068.3|12071.3|12069.3|12076.3|12074.3|12067.8|12065.8|157
1720448400000|2024-07-08 14:20:00|12071.8|12069.8|12070.3|12068.3|12075.3|12073.3|12068.3|12066.3|75
1720448700000|2024-07-08 14:25:00|12069.8|12067.8|12068.3|12066.3|12073.3|12071.3|12066.8|12064.8|82
1720449000000|2024-07-08 14:30:00|12068.8|12066.8|12069.3|12067.3|12072.8|12070.8|12065.8|12063.8|93
1720449300000|2024-07-08 14:35:00|12069.8|12067.8|12065.3|12063.3|12070.3|12068.3|12064.3|12062.3|137
1720449600000|2024-07-08 14:40:00|12064.3|12062.3|12056.3|12054.3|12065.3|12063.3|12055.3|12053.3|155
1720449900000|2024-07-08 14:45:00|12057.3|12055.3|12060.3|12058.3|12065.3|12063.3|12054.3|12052.3|164
1720450200000|2024-07-08 14:50:00|12059.8|12057.8|12057.3|12055.3|12060.8|12058.8|12056.3|12054.3|81
1720450500000|2024-07-08 14:55:00|12058.3|12056.3|12060.3|12058.3|12060.3|12058.3|12054.3|12052.3|125
1720450800000|2024-07-08 15:00:00|12059.8|12057.8|12056.8|12054.8|12061.3|12059.3|12055.3|12053.3|187
1720451100000|2024-07-08 15:05:00|12057.3|12055.3|12063.3|12061.3|12063.8|12061.8|12056.3|12054.3|171
1720451400000|2024-07-08 15:10:00|12062.8|12060.8|12057.3|12055.3|12067.3|12065.3|12057.3|12055.3|167
1720451700000|2024-07-08 15:15:00|12057.8|12055.8|12062.3|12060.3|12063.8|12061.8|12057.8|12055.8|550
1720452000000|2024-07-08 15:20:00|12061.8|12059.8|12064.3|12062.3|12067.3|12065.3|12060.3|12058.3|457
1720452300000|2024-07-08 15:25:00|12065.3|12063.3|12053.8|12051.8|12066.3|12064.3|12052.8|12050.8|3004
1720452600000|2024-07-08 15:30:00|12052.3|12050.3|12054.3|12052.3|12059.3|12057.3|12052.3|12050.3|987
1720452900000|2024-07-08 15:35:00|12054.8|12052.8|12045.3|12043.3|12055.3|12053.3|12045.3|12043.3|180
1720453200000|2024-07-08 15:40:00|12044.8|12042.8|12049.8|12047.8|12050.3|12048.3|12043.8|12041.8|91
1720453500000|2024-07-08 15:45:00|12050.8|12048.8|12052.8|12050.8|12053.8|12051.8|12048.3|12046.3|42
1720453800000|2024-07-08 15:50:00|12052.3|12050.3|12047.8|12045.8|12052.3|12050.3|12047.8|12045.8|68
1720454100000|2024-07-08 15:55:00|12047.3|12045.3|12046.8|12044.8|12047.8|12045.8|12043.8|12041.8|65
1720454400000|2024-07-08 16:00:00|12046.3|12044.3|12042.8|12040.8|12046.3|12044.3|12042.3|12040.3|28
1720454700000|2024-07-08 16:05:00|12042.3|12040.3|12034.8|12032.8|12042.3|12040.3|12034.3|12032.3|50
1720455000000|2024-07-08 16:10:00|12034.3|12032.3|12034.3|12032.3|12035.8|12033.8|12032.3|12030.3|18
1720455300000|2024-07-08 16:15:00|12033.8|12031.8|12034.8|12032.8|12035.3|12033.3|12031.3|12029.3|29
1720455600000|2024-07-08 16:20:00|12035.3|12033.3|12034.8|12032.8|12037.3|12035.3|12032.8|12030.8|19
1720455900000|2024-07-08 16:25:00|12034.3|12032.3|12037.8|12035.8|12037.8|12035.8|12034.3|12032.3|9
1720456200000|2024-07-08 16:30:00|12037.3|12035.3|12039.8|12037.8|12039.8|12037.8|12036.8|12034.8|15
1720456500000|2024-07-08 16:35:00|12039.3|12037.3|12042.3|12040.3|12042.8|12040.8|12039.3|12037.3|13
1720456800000|2024-07-08 16:40:00|12041.8|12039.8|12043.3|12041.3|12044.3|12042.3|12041.8|12039.8|20
1720457100000|2024-07-08 16:45:00|12043.8|12041.8|12044.8|12042.8|12046.3|12044.3|12043.8|12041.8|49
1720457400000|2024-07-08 16:50:00|12044.3|12042.3|12046.8|12044.8|12046.8|12044.8|12043.8|12041.8|1
1720457700000|2024-07-08 16:55:00|12046.3|12044.3|12044.8|12042.8|12047.8|12045.8|12043.8|12041.8|5
1720458000000|2024-07-08 17:00:00|12044.3|12042.3|12043.8|12041.8|12045.8|12043.8|12042.3|12040.3|48
1720458300000|2024-07-08 17:05:00|12043.3|12041.3|12041.8|12039.8|12045.8|12043.8|12041.8|12039.8|22
1720458600000|2024-07-08 17:10:00|12041.3|12039.3|12041.3|12039.3|12041.8|12039.8|12040.3|12038.3|6
1720458900000|2024-07-08 17:15:00|12040.8|12038.8|12040.8|12038.8|12040.8|12038.8|12037.8|12035.8|14
1720459200000|2024-07-08 17:20:00|12041.3|12039.3|12041.3|12039.3|12041.8|12039.8|12039.3|12037.3|1
1720459500000|2024-07-08 17:25:00|12041.8|12039.8|12042.3|12040.3|12042.8|12040.8|12040.8|12038.8|6
1720459800000|2024-07-08 17:30:00|12041.8|12039.8|12041.3|12039.3|12044.3|12042.3|12040.8|12038.8|3
1720460100000|2024-07-08 17:35:00|12040.8|12038.8|12042.8|12040.8|12043.3|12041.3|12040.8|12038.8|21
1720460400000|2024-07-08 17:40:00|12043.3|12041.3|12042.8|12040.8|12043.3|12041.3|12041.3|12039.3|16
1720460700000|2024-07-08 17:45:00|12043.3|12041.3|12041.8|12039.8|12043.3|12041.3|12040.8|12038.8|2
1720461000000|2024-07-08 17:50:00|12042.3|12040.3|12040.8|12038.8|12042.8|12040.8|12039.8|12037.8|18
1720461300000|2024-07-08 17:55:00|12041.3|12039.3|12041.3|12039.3|12041.8|12039.8|12039.8|12037.8|6
1720461600000|2024-07-08 18:00:00|12041.8|12039.8|12046.3|12044.3|12046.3|12044.3|12040.3|12038.3|4
1720461900000|2024-07-08 18:05:00|12046.8|12044.8|12046.8|12044.8|12047.8|12045.8|12046.3|12044.3|6
1720462200000|2024-07-08 18:10:00|12047.3|12045.3|12047.8|12045.8|12048.3|12046.3|12046.8|12044.8|3
1720462500000|2024-07-08 18:15:00|12048.3|12046.3|12051.8|12049.8|12052.3|12050.3|12048.3|12046.3|22
1720462800000|2024-07-08 18:20:00|12051.3|12049.3|12047.8|12045.8|12051.3|12049.3|12047.8|12045.8|0
1720463100000|2024-07-08 18:25:00|12048.3|12046.3|12048.8|12046.8|12050.3|12048.3|12046.8|12044.8|8
1720463400000|2024-07-08 18:30:00|12049.3|12047.3|12047.8|12045.8|12049.3|12047.3|12047.3|12045.3|0
1720463700000|2024-07-08 18:35:00|12047.3|12045.3|12046.8|12044.8|12047.3|12045.3|12044.8|12042.8|13
1720464000000|2024-07-08 18:40:00|12046.3|12044.3|12042.8|12040.8|12047.3|12045.3|12041.8|12039.8|9
1720464300000|2024-07-08 18:45:00|12042.3|12040.3|12043.8|12041.8|12044.3|12042.3|12039.3|12037.3|6
1720464600000|2024-07-08 18:50:00|12044.3|12042.3|12046.8|12044.8|12047.3|12045.3|12043.3|12041.3|8
1720464900000|2024-07-08 18:55:00|12047.3|12045.3|12047.8|12045.8|12048.8|12046.8|12046.8|12044.8|1
1720465200000|2024-07-08 19:00:00|12046.3|12044.3|12046.8|12044.8|12048.3|12046.3|12044.8|12042.8|15
1720465500000|2024-07-08 19:05:00|12046.3|12044.3|12045.8|12043.8|12046.8|12044.8|12045.3|12043.3|3
1720465800000|2024-07-08 19:10:00|12045.3|12043.3|12046.8|12044.8|12047.3|12045.3|12045.3|12043.3|12
1720466100000|2024-07-08 19:15:00|12046.3|12044.3|12046.8|12044.8|12047.3|12045.3|12045.8|12043.8|0
1720466400000|2024-07-08 19:20:00|12046.3|12044.3|12046.8|12044.8|12047.8|12045.8|12046.3|12044.3|6
1720466700000|2024-07-08 19:25:00|12047.3|12045.3|12045.3|12043.3|12047.3|12045.3|12044.8|12042.8|7
1720467000000|2024-07-08 19:30:00|12044.8|12042.8|12042.8|12040.8|12046.8|12044.8|12042.8|12040.8|15
1720467300000|2024-07-08 19:35:00|12043.3|12041.3|12045.8|12043.8|12045.8|12043.8|12042.3|12040.3|6
1720467600000|2024-07-08 19:40:00|12045.3|12043.3|12045.8|12043.8|12045.8|12043.8|12044.3|12042.3|11
1720467900000|2024-07-08 19:45:00|12045.3|12043.3|12043.3|12041.3|12045.8|12043.8|12041.3|12039.3|11
1720468200000|2024-07-08 19:50:00|12043.8|12041.8|12048.3|12046.3|12048.3|12046.3|12042.3|12040.3|25
1720468500000|2024-07-08 19:55:00|12047.8|12045.8|12044.3|12038.3|12052.3|12050.3|12038.8|12036.8|70
1720468800000|2024-07-08 20:00:00|12045.8|12039.8|12048.5|12042.5|12048.5|12042.5|12045.6|12039.6|0
1720469100000|2024-07-08 20:05:00|12048.8|12042.8|12050.4|12044.4|12051.1|12045.1|12048.8|12042.8|0
1720469400000|2024-07-08 20:10:00|12050.7|12044.7|12048.5|12042.5|12050.7|12044.7|12047.8|12041.8|0
1720469700000|2024-07-08 20:15:00|12048.8|12042.8|12050.1|12044.1|12051.1|12045.1|12048.8|12042.8|0
1720470000000|2024-07-08 20:20:00|12050.4|12044.4|12050.4|12044.4|12050.7|12044.7|12050.1|12044.1|0
1720470300000|2024-07-08 20:25:00|12050.1|12044.1|12049.5|12043.5|12050.1|12044.1|12049.5|12043.5|0
1720470600000|2024-07-08 20:30:00|12049.8|12043.8|12048.5|12042.5|12049.8|12043.8|12048.2|12042.2|0
1720470900000|2024-07-08 20:35:00|12048.4|12042.4|12048.5|12042.5|12048.5|12042.5|12048.2|12042.2|0
1720471200000|2024-07-08 20:40:00|12048.7|12042.7|12048.8|12042.8|12049.1|12043.1|12048.5|12042.5|0
1720471500000|2024-07-08 20:45:00|12048.5|12042.5|12049.1|12043.1|12049.1|12043.1|12048.5|12042.5|0
1720471800000|2024-07-08 20:50:00|12048.8|12042.8|12049.5|12043.5|12049.5|12043.5|12048.8|12042.8|0
1720472100000|2024-07-08 20:55:00|12049.1|12043.1|12049.7|12043.7|12049.7|12043.7|12049.1|12043.1|0
1720476000000|2024-07-08 22:00:00|12048.7|12042.7|12048.5|12042.5|12049.7|12043.7|12046.9|12040.9|0
1720476300000|2024-07-08 22:05:00|12048.4|12042.4|12049.5|12043.5|12049.8|12043.8|12048.2|12042.2|0
1720476600000|2024-07-08 22:10:00|12049.8|12043.8|12050.7|12044.7|12051.1|12045.1|12049.8|12043.8|0
1720476900000|2024-07-08 22:15:00|12051|12045|12052.4|12046.4|12052.4|12046.4|12050.4|12044.4|0
1720477200000|2024-07-08 22:20:00|12052|12046|12052|12046|12052.1|12046.1|12051.7|12045.7|0
1720477500000|2024-07-08 22:25:00|12052.4|12046.4|12052.4|12046.4|12052.4|12046.4|12051.7|12045.7|0
1720477800000|2024-07-08 22:30:00|12052.7|12046.7|12051.7|12045.7|12052.7|12046.7|12051.7|12045.7|0
1720478100000|2024-07-08 22:35:00|12051.4|12045.4|12051.4|12045.4|12051.4|12045.4|12051.1|12045.1|0
1720478400000|2024-07-08 22:40:00|12051.1|12045.1|12051.1|12045.1|12051.1|12045.1|12050.7|12044.7|0
1720478700000|2024-07-08 22:45:00|12051.4|12045.4|12051.7|12045.7|12051.7|12045.7|12051.4|12045.4|0
1720479000000|2024-07-08 22:50:00|12051.4|12045.4|12051.1|12045.1|12051.7|12045.7|12051.1|12045.1|0
1720479300000|2024-07-08 22:55:00|12051.4|12045.4|12051.4|12045.4|12051.4|12045.4|12051.1|12045.1|0
1720479600000|2024-07-08 23:00:00|12051.7|12045.7|12054|12048|12054.3|12048.3|12051.7|12045.7|0
1720479900000|2024-07-08 23:05:00|12053.6|12047.6|12056.5|12050.5|12058.2|12052.2|12053.6|12047.6|0
1720480200000|2024-07-08 23:10:00|12056.2|12050.2|12056.2|12050.2|12057.5|12051.5|12056.2|12050.2|0
1720480500000|2024-07-08 23:15:00|12056.5|12050.5|12057.2|12051.2|12057.2|12051.2|12056.2|12050.2|0
1720480800000|2024-07-08 23:20:00|12056.9|12050.9|12057.5|12051.5|12057.8|12051.8|12056.5|12050.5|0
1720481100000|2024-07-08 23:25:00|12057.2|12051.2|12058.5|12052.5|12058.5|12052.5|12056.9|12050.9|0
1720481400000|2024-07-08 23:30:00|12058.2|12052.2|12057|12051|12061.1|12055.1|12057|12051|0
1720481700000|2024-07-08 23:35:00|12056.6|12050.6|12056.3|12050.3|12057|12051|12056|12050|0
1720482000000|2024-07-08 23:40:00|12056|12050|12056|12050|12056.3|12050.3|12055.4|12049.4|0
1720482300000|2024-07-08 23:45:00|12055.7|12049.7|12056.6|12050.6|12057|12051|12055.7|12049.7|0
1720482600000|2024-07-08 23:50:00|12057|12051|12058.3|12052.3|12058.3|12052.3|12056.6|12050.6|0
1720482900000|2024-07-08 23:55:00|12056.9|12050.9|12058.1|12052.1|12058.5|12052.5|12056.9|12050.9|0
1720483200000|2024-07-09 00:00:00|12058.5|12052.5|12057.8|12051.8|12059.8|12053.8|12057.5|12051.5|0
1720483500000|2024-07-09 00:05:00|12057.6|12051.6|12058.5|12052.5|12058.8|12052.8|12057.5|12051.5|0
1720483800000|2024-07-09 00:10:00|12058.1|12052.1|12057.7|12051.7|12058.6|12052.6|12055.7|12049.7|0
1720484100000|2024-07-09 00:15:00|12058|12052|12054.7|12048.7|12060.3|12054.3|12053.3|12047.3|0
1720484400000|2024-07-09 00:20:00|12053.3|12047.3|12054.7|12048.7|12056.1|12050.1|12053.3|12047.3|0
1720485000000|2024-07-09 00:30:00|12053.3|12047.3|12051.8|12045.8|12053.3|12047.3|12051.1|12045.1|0
1720485300000|2024-07-09 00:35:00|12051.1|12045.1|12051.9|12045.9|12051.9|12045.9|12050.4|12044.4|0
1720485600000|2024-07-09 00:40:00|12051.2|12045.2|12053.3|12047.3|12053.3|12047.3|12050.5|12044.5|0
1720488600000|2024-07-09 01:30:00|12051.9|12045.9|12052.5|12046.5|12054.7|12048.7|12051.8|12045.8|0
1720488900000|2024-07-09 01:35:00|12053.2|12047.2|12053.3|12047.3|12053.3|12047.3|12051.8|12045.8|0
1720489200000|2024-07-09 01:40:00|12053.2|12047.2|12051.8|12045.8|12053.3|12047.3|12051.8|12045.8|0
1720489500000|2024-07-09 01:45:00|12053.2|12047.2|12051.1|12045.1|12053.2|12047.2|12050.4|12044.4|0
1720489800000|2024-07-09 01:50:00|12051.8|12045.8|12051.8|12045.8|12051.8|12045.8|12051.8|12045.8|0
1720490100000|2024-07-09 01:55:00|12050.4|12044.4|12048.9|12042.9|12050.4|12044.4|12048.9|12042.9|0
1720490400000|2024-07-09 02:00:00|12047.5|12041.5|12044.7|12038.7|12047.5|12041.5|12044.7|12038.7|0
1720490700000|2024-07-09 02:05:00|12043.3|12037.3|12043.3|12037.3|12044.7|12038.7|12041.9|12035.9|0
1720491000000|2024-07-09 02:10:00|12044.7|12038.7|12043.3|12037.3|12044.7|12038.7|12043.3|12037.3|0
1720503000000|2024-07-09 05:30:00|12054.6|12048.6|12053.2|12047.2|12054.6|12048.6|12051.8|12045.8|0
1720503300000|2024-07-09 05:35:00|12051.8|12045.8|12054|12048|12054.7|12048.7|12051.8|12045.8|0
1720503600000|2024-07-09 05:40:00|12054.7|12048.7|12056.1|12050.1|12056.1|12050.1|12054.7|12048.7|0
1720503900000|2024-07-09 05:45:00|12057.5|12051.5|12056.1|12050.1|12057.5|12051.5|12054.7|12048.7|0
1720504200000|2024-07-09 05:50:00|12054.7|12048.7|12049|12043|12054.7|12048.7|12049|12043|0
1720504500000|2024-07-09 05:55:00|12047.6|12041.6|12047.6|12041.6|12047.6|12041.6|12044.8|12038.8|0
1720504800000|2024-07-09 06:00:00|12054.8|12052.8|12052.8|12050.8|12065.8|12063.8|12052.3|12050.3|15
1720505100000|2024-07-09 06:05:00|12053.3|12051.3|12042.8|12040.8|12054.3|12052.3|12042.8|12040.8|7
1720505400000|2024-07-09 06:10:00|12043.3|12041.3|12040.3|12038.3|12043.8|12041.8|12039.3|12037.3|14
1720505700000|2024-07-09 06:15:00|12040.8|12038.8|12043.3|12041.3|12046.8|12044.8|12040.8|12038.8|16
1720506000000|2024-07-09 06:20:00|12043.8|12041.8|12047.3|12045.3|12047.3|12045.3|12041.8|12039.8|3
1720506300000|2024-07-09 06:25:00|12045.8|12043.8|12045.3|12043.3|12046.3|12044.3|12044.8|12042.8|1
1720506600000|2024-07-09 06:30:00|12045.8|12043.8|12045.3|12043.3|12049.8|12047.8|12042.8|12040.8|28
1720506900000|2024-07-09 06:35:00|12044.8|12042.8|12040.3|12038.3|12045.8|12043.8|12040.3|12038.3|2
1720507200000|2024-07-09 06:40:00|12040.8|12038.8|12041.8|12039.8|12042.8|12040.8|12040.3|12038.3|7
1720507500000|2024-07-09 06:45:00|12041.3|12039.3|12039.8|12037.8|12041.8|12039.8|12038.8|12036.8|22
1720507800000|2024-07-09 06:50:00|12037.8|12035.8|12036.8|12034.8|12038.8|12036.8|12036.3|12034.3|22
1720508100000|2024-07-09 06:55:00|12036.3|12034.3|12023.3|12021.3|12036.3|12034.3|12022.3|12020.3|51
1720508400000|2024-07-09 07:00:00|12020.3|12018.3|12028.8|12026.8|12031.8|12029.8|12013.3|12011.3|468
1720508700000|2024-07-09 07:05:00|12028.3|12026.3|12024.8|12022.8|12030.8|12028.8|12023.8|12021.8|145
1720509000000|2024-07-09 07:10:00|12025.3|12023.3|12019.8|12017.8|12027.8|12025.8|12017.8|12015.8|105
1720509300000|2024-07-09 07:15:00|12020.3|12018.3|12018.3|12016.3|12025.3|12023.3|12015.3|12013.3|157
1720509600000|2024-07-09 07:20:00|12017.8|12015.8|12032.8|12030.8|12033.8|12031.8|12011.3|12009.3|179
1720509900000|2024-07-09 07:25:00|12032.3|12030.3|12041.8|12039.8|12041.8|12039.8|12030.3|12028.3|136
1720510200000|2024-07-09 07:30:00|12042.3|12040.3|12057.8|12055.8|12061.8|12059.8|12040.8|12038.8|280
1720510500000|2024-07-09 07:35:00|12058.3|12056.3|12065.8|12063.8|12066.3|12064.3|12046.3|12044.3|192
1720510800000|2024-07-09 07:40:00|12066|12064|12066|12064|12076|12074|12065|12063|197
1720511100000|2024-07-09 07:45:00|12065.5|12063.5|12081|12079|12081.5|12079.5|12065|12063|206
1720511400000|2024-07-09 07:50:00|12081.5|12079.5|12082|12080|12083|12081|12076.5|12074.5|115
1720511700000|2024-07-09 07:55:00|12081.5|12079.5|12085|12083|12090.5|12088.5|12081.5|12079.5|171
1720512000000|2024-07-09 08:00:00|12085.5|12083.5|12088.5|12086.5|12093.5|12091.5|12085|12083|214
1720512300000|2024-07-09 08:05:00|12088|12086|12101|12099|12103.5|12101.5|12084.5|12082.5|323
1720512600000|2024-07-09 08:10:00|12101.5|12099.5|12094.5|12092.5|12105.5|12103.5|12092|12090|164
1720512900000|2024-07-09 08:15:00|12095|12093|12102|12100|12110.5|12108.5|12093|12091|212
1720513200000|2024-07-09 08:20:00|12101.5|12099.5|12109.5|12107.5|12110.5|12108.5|12099.5|12097.5|147
1720513500000|2024-07-09 08:25:00|12110|12108|12104.5|12102.5|12110.5|12108.5|12103|12101|132
1720513800000|2024-07-09 08:30:00|12105|12103|12106|12104|12110.5|12108.5|12104.5|12102.5|137
1720514100000|2024-07-09 08:35:00|12106.5|12104.5|12112.5|12110.5|12112.5|12110.5|12105|12103|94
1720514400000|2024-07-09 08:40:00|12112|12110|12116|12114|12117|12115|12104|12102|186
1720514700000|2024-07-09 08:45:00|12115.5|12113.5|12123|12121|12123.5|12121.5|12114.5|12112.5|286
1720515000000|2024-07-09 08:50:00|12122.5|12120.5|12122.5|12120.5|12126|12124|12119.5|12117.5|195
1720515300000|2024-07-09 08:55:00|12122|12120|12131.5|12129.5|12133|12131|12119.5|12117.5|245
1720515600000|2024-07-09 09:00:00|12132|12130|12139.5|12137.5|12141.5|12139.5|12130.5|12128.5|250
1720515900000|2024-07-09 09:05:00|12139|12137|12139|12137|12141.5|12139.5|12135.5|12133.5|137
1720516200000|2024-07-09 09:10:00|12138.5|12136.5|12143|12141|12145.5|12143.5|12137.5|12135.5|189
1720516500000|2024-07-09 09:15:00|12142.5|12140.5|12141.5|12139.5|12148.5|12146.5|12141.5|12139.5|153
1720516800000|2024-07-09 09:20:00|12141|12139|12133|12131|12141|12139|12133|12131|2167
1720517100000|2024-07-09 09:25:00|12132.5|12130.5|12145|12143|12145.5|12143.5|12132.5|12130.5|202
1720517400000|2024-07-09 09:30:00|12144.5|12142.5|12139.5|12137.5|12145|12143|12139.5|12137.5|621
1720517700000|2024-07-09 09:35:00|12140|12138|12138.5|12136.5|12142.5|12140.5|12137.5|12135.5|103
1720518000000|2024-07-09 09:40:00|12138|12136|12136.5|12134.5|12142|12140|12134.5|12132.5|204
1720518300000|2024-07-09 09:45:00|12137|12135|12137|12135|12140.5|12138.5|12134|12132|83
1720518600000|2024-07-09 09:50:00|12136.5|12134.5|12144.5|12142.5|12145.5|12143.5|12134.5|12132.5|88
1720518900000|2024-07-09 09:55:00|12145|12143|12143.5|12141.5|12148.5|12146.5|12143|12141|84
1720519200000|2024-07-09 10:00:00|12144|12142|12151|12149|12151|12149|12143.5|12141.5|243
1720519500000|2024-07-09 10:05:00|12150.5|12148.5|12151.5|12149.5|12152|12150|12146.5|12144.5|88
1720519800000|2024-07-09 10:10:00|12151|12149|12149.5|12147.5|12152.5|12150.5|12146.5|12144.5|76
1720520100000|2024-07-09 10:15:00|12150|12148|12146.5|12144.5|12150|12148|12141.5|12139.5|203
1720520400000|2024-07-09 10:20:00|12147.5|12145.5|12145|12143|12149.5|12147.5|12143|12141|102
1720520700000|2024-07-09 10:25:00|12144.5|12142.5|12142|12140|12147.5|12145.5|12141.5|12139.5|98
1720521000000|2024-07-09 10:30:00|12141.5|12139.5|12143|12141|12145|12143|12139.5|12137.5|147
1720521300000|2024-07-09 10:35:00|12142.5|12140.5|12138|12136|12143.5|12141.5|12137.5|12135.5|129
1720521600000|2024-07-09 10:40:00|12137.5|12135.5|12131|12129|12137.5|12135.5|12130.5|12128.5|94
1720521900000|2024-07-09 10:45:00|12131.5|12129.5|12125.5|12123.5|12132|12130|12124.5|12122.5|94
1720522200000|2024-07-09 10:50:00|12126|12124|12128|12126|12130|12128|12124.5|12122.5|54
1720522500000|2024-07-09 10:55:00|12127.5|12125.5|12125.5|12123.5|12131|12129|12124|12122|145
1720522800000|2024-07-09 11:00:00|12125|12123|12124.5|12122.5|12127.5|12125.5|12122.5|12120.5|73
1720523100000|2024-07-09 11:05:00|12124|12122|12110|12108|12124.5|12122.5|12106|12104|306
1720523400000|2024-07-09 11:10:00|12109.5|12107.5|12110.5|12108.5|12112.5|12110.5|12108.5|12106.5|104
1720523700000|2024-07-09 11:15:00|12111|12109|12113.5|12111.5|12117|12115|12111|12109|161
1720524000000|2024-07-09 11:20:00|12113|12111|12105.5|12103.5|12113|12111|12104.5|12102.5|146
1720524300000|2024-07-09 11:25:00|12105|12103|12113.5|12111.5|12114|12112|12104.5|12102.5|124
1720524600000|2024-07-09 11:30:00|12114|12112|12109.5|12107.5|12116|12114|12108.5|12106.5|196
1720524900000|2024-07-09 11:35:00|12110|12108|12118|12116|12118.5|12116.5|12109.5|12107.5|86
1720525200000|2024-07-09 11:40:00|12118.4|12116.4|12121.4|12119.4|12125.9|12123.9|12118.4|12116.4|131
1720525500000|2024-07-09 11:45:00|12120.9|12118.9|12118.9|12116.9|12120.9|12118.9|12115.9|12113.9|77
1720525800000|2024-07-09 11:50:00|12119.4|12117.4|12127.9|12125.9|12127.9|12125.9|12118.9|12116.9|116
1720526100000|2024-07-09 11:55:00|12127.4|12125.4|12126.9|12124.9|12128.9|12126.9|12125.9|12123.9|62
1720526400000|2024-07-09 12:00:00|12126.4|12124.4|12119.4|12117.4|12130.9|12128.9|12117.9|12115.9|106
1720526700000|2024-07-09 12:05:00|12119.9|12117.9|12120.9|12118.9|12122.9|12120.9|12117.9|12115.9|71
1720527000000|2024-07-09 12:10:00|12120.4|12118.4|12121.9|12119.9|12125.9|12123.9|12118.9|12116.9|125
1720527300000|2024-07-09 12:15:00|12121.4|12119.4|12111.9|12109.9|12121.9|12119.9|12111.9|12109.9|104
1720527600000|2024-07-09 12:20:00|12111.4|12109.4|12107.4|12105.4|12116.9|12114.9|12106.9|12104.9|167
1720527900000|2024-07-09 12:25:00|12106.9|12104.9|12097.9|12095.9|12108.4|12106.4|12096.9|12094.9|228
1720528200000|2024-07-09 12:30:00|12097.4|12095.4|12089.4|12087.4|12098.9|12096.9|12085.9|12083.9|224
1720528500000|2024-07-09 12:35:00|12088.9|12086.9|12079.9|12077.9|12090.9|12088.9|12079.9|12077.9|120
1720528800000|2024-07-09 12:40:00|12080.4|12078.4|12080.9|12078.9|12083.9|12081.9|12075.9|12073.9|165
1720529100000|2024-07-09 12:45:00|12080.4|12078.4|12083.9|12081.9|12083.9|12081.9|12075.9|12073.9|233
1720529400000|2024-07-09 12:50:00|12083.4|12081.4|12087.9|12085.9|12087.9|12085.9|12080.4|12078.4|237
1720529700000|2024-07-09 12:55:00|12087.4|12085.4|12094.9|12092.9|12094.9|12092.9|12084.9|12082.9|156
1720530000000|2024-07-09 13:00:00|12095.9|12093.9|12101.9|12099.9|12104.9|12102.9|12095.4|12093.4|289
1720530300000|2024-07-09 13:05:00|12100.9|12098.9|12105.4|12103.4|12107.9|12105.9|12100.9|12098.9|391
1720530600000|2024-07-09 13:10:00|12105.9|12103.9|12095.4|12093.4|12105.9|12103.9|12094.9|12092.9|292
1720530900000|2024-07-09 13:15:00|12095.9|12093.9|12097.4|12095.4|12101.4|12099.4|12095.4|12093.4|157
1720531200000|2024-07-09 13:20:00|12097.9|12095.9|12096.9|12094.9|12098.9|12096.9|12094.9|12092.9|193
1720531500000|2024-07-09 13:25:00|12097.4|12095.4|12096.9|12094.9|12099.9|12097.9|12095.9|12093.9|140
1720531800000|2024-07-09 13:30:00|12096.4|12094.4|12086.4|12084.4|12096.4|12094.4|12083.9|12081.9|249
1720532100000|2024-07-09 13:35:00|12086.9|12084.9|12087.9|12085.9|12094.4|12092.4|12085.9|12083.9|162
1720532400000|2024-07-09 13:40:00|12087.4|12085.4|12084.9|12082.9|12094.9|12092.9|12081.9|12079.9|147
1720532700000|2024-07-09 13:45:00|12084.4|12082.4|12081.9|12079.9|12092.9|12090.9|12081.9|12079.9|176
1720533000000|2024-07-09 13:50:00|12082.4|12080.4|12079.9|12077.9|12085.4|12083.4|12074.9|12072.9|223
1720533300000|2024-07-09 13:55:00|12079.4|12077.4|12068.4|12066.4|12079.4|12077.4|12066.4|12064.4|229
1720533600000|2024-07-09 14:00:00|12067.9|12065.9|12074.4|12072.4|12076.9|12074.9|12060.9|12058.9|684
1720533900000|2024-07-09 14:05:00|12074.9|12072.9|12061.4|12059.4|12074.9|12072.9|12061.4|12059.4|271
1720534200000|2024-07-09 14:10:00|12061.5|12059.5|12072|12070|12075|12073|12059|12057|306
1720534500000|2024-07-09 14:15:00|12071.5|12069.5|12073.5|12071.5|12075|12073|12068|12066|219
1720534800000|2024-07-09 14:20:00|12073|12071|12068.5|12066.5|12073.5|12071.5|12066.5|12064.5|464
1720535100000|2024-07-09 14:25:00|12068|12066|12059|12057|12070|12068|12057|12055|177
1720535400000|2024-07-09 14:30:00|12058.5|12056.5|12068.5|12066.5|12069|12067|12053|12051|132
1720535700000|2024-07-09 14:35:00|12068|12066|12075|12073|12077.5|12075.5|12068|12066|216
1720536000000|2024-07-09 14:40:00|12074.5|12072.5|12068.5|12066.5|12076.5|12074.5|12066.5|12064.5|143
1720536300000|2024-07-09 14:45:00|12068|12066|12061.5|12059.5|12069|12067|12061.5|12059.5|142
1720536600000|2024-07-09 14:50:00|12061|12059|12059.5|12057.5|12062|12060|12051.5|12049.5|215
1720536900000|2024-07-09 14:55:00|12059|12057|12050|12048|12060.5|12058.5|12049|12047|192
1720537200000|2024-07-09 15:00:00|12049.5|12047.5|12048|12046|12056|12054|12048|12046|282
1720537500000|2024-07-09 15:05:00|12048.5|12046.5|12048|12046|12052|12050|12046|12044|237
1720537800000|2024-07-09 15:10:00|12047.5|12045.5|12050.5|12048.5|12052|12050|12045|12043|297
1720538100000|2024-07-09 15:15:00|12051|12049|12042.5|12040.5|12051.5|12049.5|12041|12039|916
1720538400000|2024-07-09 15:20:00|12043.5|12041.5|12046|12044|12046|12044|12038|12036|382
1720538700000|2024-07-09 15:25:00|12045.5|12043.5|12039|12037|12046|12044|12031|12029|1234
1720539000000|2024-07-09 15:30:00|12038.5|12036.5|12041.5|12039.5|12044|12042|12034|12032|818
1720539300000|2024-07-09 15:35:00|12042|12040|12042.5|12040.5|12043.5|12041.5|12040|12038|229
1720539600000|2024-07-09 15:40:00|12042|12040|12044|12042|12044.5|12042.5|12039.5|12037.5|752
1720539900000|2024-07-09 15:45:00|12044.5|12042.5|12050|12048|12050|12048|12044.5|12042.5|124
1720540200000|2024-07-09 15:50:00|12049.5|12047.5|12058.5|12056.5|12059|12057|12048.5|12046.5|85
1720540500000|2024-07-09 15:55:00|12059|12057|12058.5|12056.5|12061.5|12059.5|12057|12055|50
1720540800000|2024-07-09 16:00:00|12059|12057|12061.5|12059.5|12062.5|12060.5|12056.5|12054.5|29
1720541100000|2024-07-09 16:05:00|12062|12060|12059.5|12057.5|12064.5|12062.5|12059.5|12057.5|33
1720541400000|2024-07-09 16:10:00|12060|12058|12061|12059|12061.5|12059.5|12058.5|12056.5|14
1720541700000|2024-07-09 16:15:00|12061.5|12059.5|12056.5|12054.5|12063|12061|12056.5|12054.5|20
1720542000000|2024-07-09 16:20:00|12056|12054|12061.5|12059.5|12065.5|12063.5|12056|12054|69
1720542300000|2024-07-09 16:25:00|12062|12060|12068.5|12066.5|12069|12067|12062|12060|5
1720542600000|2024-07-09 16:30:00|12069|12067|12068|12066|12070.5|12068.5|12068|12066|8
1720542900000|2024-07-09 16:35:00|12068.5|12066.5|12064.5|12062.5|12069|12067|12064.5|12062.5|6
1720543200000|2024-07-09 16:40:00|12065|12063|12069.5|12067.5|12070|12068|12065|12063|7
1720543500000|2024-07-09 16:45:00|12070|12068|12070|12068|12072|12070|12069.5|12067.5|15
1720543800000|2024-07-09 16:50:00|12070.5|12068.5|12072.5|12070.5|12072.5|12070.5|12069.5|12067.5|3
1720544100000|2024-07-09 16:55:00|12073|12071|12078|12076|12078.5|12076.5|12072.5|12070.5|24
1720544400000|2024-07-09 17:00:00|12078.5|12076.5|12084|12082|12085.5|12083.5|12076.5|12074.5|27
1720544700000|2024-07-09 17:05:00|12084.5|12082.5|12083.5|12081.5|12084.5|12082.5|12080|12078|5
1720545000000|2024-07-09 17:10:00|12084|12082|12079.5|12077.5|12084.5|12082.5|12079.5|12077.5|5
1720545300000|2024-07-09 17:15:00|12079|12077|12068.5|12066.5|12079.5|12077.5|12065|12063|42
1720545600000|2024-07-09 17:20:00|12069|12067|12064.5|12062.5|12071|12069|12064.5|12062.5|18
1720545900000|2024-07-09 17:25:00|12065|12063|12068.5|12066.5|12068.5|12066.5|12064.5|12062.5|26
1720546200000|2024-07-09 17:30:00|12068|12066|12073|12071|12073.5|12071.5|12068|12066|12
1720546500000|2024-07-09 17:35:00|12072.5|12070.5|12073|12071|12075.5|12073.5|12070.5|12068.5|14
1720546800000|2024-07-09 17:40:00|12072.5|12070.5|12073|12071|12073.5|12071.5|12070.5|12068.5|5
1720547100000|2024-07-09 17:45:00|12072.5|12070.5|12068.5|12066.5|12073.5|12071.5|12068|12066|6
1720547400000|2024-07-09 17:50:00|12069|12067|12067.5|12065.5|12071|12069|12067.5|12065.5|4
1720547700000|2024-07-09 17:55:00|12068|12066|12062.5|12060.5|12068|12066|12062.5|12060.5|3
1720548000000|2024-07-09 18:00:00|12062|12060|12061|12059|12063.5|12061.5|12060|12058|12
1720548300000|2024-07-09 18:05:00|12062|12060|12061.5|12059.5|12062|12060|12058.5|12056.5|5
1720548600000|2024-07-09 18:10:00|12061|12059|12059.5|12057.5|12061.5|12059.5|12059.5|12057.5|7
1720548900000|2024-07-09 18:15:00|12060|12058|12059|12057|12061|12059|12058.5|12056.5|1
1720549200000|2024-07-09 18:20:00|12059.5|12057.5|12061.5|12059.5|12062.5|12060.5|12058.5|12056.5|9
1720549500000|2024-07-09 18:25:00|12061|12059|12057.5|12055.5|12061.5|12059.5|12057.5|12055.5|1
1720549800000|2024-07-09 18:30:00|12058|12056|12061.5|12059.5|12061.5|12059.5|12057.5|12055.5|6
1720550100000|2024-07-09 18:35:00|12060.5|12058.5|12065.5|12063.5|12068|12066|12060|12058|11
1720550400000|2024-07-09 18:40:00|12065|12063|12063.5|12061.5|12065.5|12063.5|12061.5|12059.5|5
1720550700000|2024-07-09 18:45:00|12063|12061|12062.5|12060.5|12064|12062|12062|12060|7
1720551000000|2024-07-09 18:50:00|12062|12060|12057.5|12055.5|12062|12060|12057.5|12055.5|5
1720551300000|2024-07-09 18:55:00|12057|12055|12059|12057|12060|12058|12056.5|12054.5|0
1720551600000|2024-07-09 19:00:00|12059.5|12057.5|12056.5|12054.5|12060|12058|12056|12054|1
1720551900000|2024-07-09 19:05:00|12057|12055|12056.5|12054.5|12057.5|12055.5|12056|12054|1
1720552200000|2024-07-09 19:10:00|12056|12054|12056.5|12054.5|12057.5|12055.5|12055.5|12053.5|15
1720552500000|2024-07-09 19:15:00|12056|12054|12055.5|12053.5|12057|12055|12055|12053|2
1720552800000|2024-07-09 19:20:00|12056|12054|12057.5|12055.5|12057.5|12055.5|12054.5|12052.5|23
1720553100000|2024-07-09 19:25:00|12057|12055|12057.5|12055.5|12058.5|12056.5|12056.5|12054.5|4
1720553400000|2024-07-09 19:30:00|12058|12056|12059|12057|12059.5|12057.5|12055.5|12053.5|6
1720553700000|2024-07-09 19:35:00|12058.5|12056.5|12059|12057|12060|12058|12058|12056|1
1720554000000|2024-07-09 19:40:00|12058.5|12056.5|12057.5|12055.5|12061|12059|12057.5|12055.5|7
1720554300000|2024-07-09 19:45:00|12058|12056|12056.5|12054.5|12058|12056|12054|12052|5
1720554600000|2024-07-09 19:50:00|12056|12054|12056.5|12054.5|12058|12056|12052.5|12050.5|28
1720554900000|2024-07-09 19:55:00|12057|12055|12063.5|12057.5|12063.5|12060.5|12055|12053|27
1720555200000|2024-07-09 20:00:00|12064.1|12058.1|12066.2|12060.2|12066.2|12060.2|12062.5|12056.5|0
1720555500000|2024-07-09 20:05:00|12065.9|12059.9|12066.8|12060.8|12067.1|12061.1|12065.4|12059.4|0
1720555800000|2024-07-09 20:10:00|12067.1|12061.1|12066.8|12060.8|12067.1|12061.1|12066.5|12060.5|0
1720556100000|2024-07-09 20:15:00|12067.1|12061.1|12067.5|12061.5|12067.8|12061.8|12067.1|12061.1|0
1720556400000|2024-07-09 20:20:00|12068.1|12062.1|12069.4|12063.4|12069.4|12063.4|12068.1|12062.1|0
1720556700000|2024-07-09 20:25:00|12069.1|12063.1|12068.4|12062.4|12069.1|12063.1|12068.4|12062.4|0
1720557900000|2024-07-09 20:45:00|12069.1|12063.1|12068.4|12062.4|12069.1|12063.1|12068.1|12062.1|0
1720558200000|2024-07-09 20:50:00|12068.7|12062.7|12068.4|12062.4|12068.7|12062.7|12068.4|12062.4|0
1720558500000|2024-07-09 20:55:00|12068.1|12062.1|12067.1|12061.1|12068.4|12062.4|12067.1|12061.1|0
1720562400000|2024-07-09 22:00:00|12065.6|12059.6|12067.2|12061.2|12069.1|12063.1|12065.6|12059.6|0
1720562700000|2024-07-09 22:05:00|12067.1|12061.1|12067.8|12061.8|12068.4|12062.4|12067.1|12061.1|0
1720563000000|2024-07-09 22:10:00|12067.6|12061.6|12067.1|12061.1|12068.1|12062.1|12067.1|12061.1|0
1720569600000|2024-07-10 00:00:00|12069.7|12063.7|12072.4|12066.4|12072.4|12066.4|12069.7|12063.7|0
1720569900000|2024-07-10 00:05:00|12072.1|12066.1|12072.9|12066.9|12073.3|12067.3|12071.7|12065.7|0
1720570200000|2024-07-10 00:10:00|12073|12067|12075.3|12069.3|12075.3|12069.3|12072.4|12066.4|0
1720570500000|2024-07-10 00:15:00|12077.3|12071.3|12075.9|12069.9|12077.3|12071.3|12071.6|12065.6|0
1720570800000|2024-07-10 00:20:00|12075.2|12069.2|12075.9|12069.9|12075.9|12069.9|12074.4|12068.4|0
1720571100000|2024-07-10 00:25:00|12074.4|12068.4|12073|12067|12074.4|12068.4|12071.6|12065.6|0
1720589400000|2024-07-10 05:30:00|12067.5|12061.5|12067.5|12061.5|12067.5|12061.5|12067.5|12061.5|0
1720589700000|2024-07-10 05:35:00|12066.1|12060.1|12066.1|12060.1|12067.5|12061.5|12064.6|12058.6|0
1720590000000|2024-07-10 05:40:00|12066|12060|12066.1|12060.1|12066.1|12060.1|12066|12060|0
1720591200000|2024-07-10 06:00:00|12047.5|12045.5|12050.5|12048.5|12054.5|12052.5|12047.5|12045.5|22
1720591500000|2024-07-10 06:05:00|12050|12048|12047.5|12045.5|12051|12049|12046.5|12044.5|35
1720591800000|2024-07-10 06:10:00|12047|12045|12045.5|12043.5|12049|12047|12045.5|12043.5|34
1720592100000|2024-07-10 06:15:00|12045|12043|12043|12041|12045.5|12043.5|12040.5|12038.5|22
1720592400000|2024-07-10 06:20:00|12042.5|12040.5|12047.5|12045.5|12047.5|12045.5|12041|12039|40
1720592700000|2024-07-10 06:25:00|12047|12045|12048.5|12046.5|12051|12049|12047|12045|36
1720593000000|2024-07-10 06:30:00|12049|12047|12060|12058|12060.5|12058.5|12049|12047|15
1720593300000|2024-07-10 06:35:00|12060.5|12058.5|12065.5|12063.5|12067.5|12065.5|12060.5|12058.5|6
1720593600000|2024-07-10 06:40:00|12066|12064|12067|12065|12067.5|12065.5|12061|12059|23
1720593900000|2024-07-10 06:45:00|12066.5|12064.5|12075.5|12073.5|12075.5|12073.5|12065|12063|18
1720594200000|2024-07-10 06:50:00|12074.5|12072.5|12072|12070|12075|12073|12071|12069|34
1720594500000|2024-07-10 06:55:00|12071.5|12069.5|12046|12044|12072|12070|12046|12044|150
1720594800000|2024-07-10 07:00:00|12048.5|12046.5|12055.5|12053.5|12065|12063|12046.5|12044.5|315
1720595100000|2024-07-10 07:05:00|12055|12053|12075.5|12073.5|12079.5|12077.5|12052.5|12050.5|249
1720595400000|2024-07-10 07:10:00|12076.5|12074.5|12069.5|12067.5|12080.5|12078.5|12068.5|12066.5|158
1720595700000|2024-07-10 07:15:00|12066.5|12064.5|12065.5|12063.5|12067|12065|12054.5|12052.5|125
1720596000000|2024-07-10 07:20:00|12064.5|12062.5|12069.5|12067.5|12077.5|12075.5|12064.5|12062.5|159
1720596300000|2024-07-10 07:25:00|12068.5|12066.5|12063.5|12061.5|12072.5|12070.5|12061.5|12059.5|118
1720596600000|2024-07-10 07:30:00|12063|12061|12066.5|12064.5|12070.5|12068.5|12058.5|12056.5|162
1720596900000|2024-07-10 07:35:00|12067|12065|12067|12065|12077.5|12075.5|12066.5|12064.5|140
1720597200000|2024-07-10 07:40:00|12068.2|12066.2|12059.7|12057.7|12068.2|12066.2|12057.7|12055.7|97
1720597500000|2024-07-10 07:45:00|12060.2|12058.2|12073.7|12071.7|12073.7|12071.7|12060.2|12058.2|182
1720597800000|2024-07-10 07:50:00|12073.2|12071.2|12057.7|12055.7|12073.7|12071.7|12053.7|12051.7|78
1720598100000|2024-07-10 07:55:00|12057.2|12055.2|12056.7|12054.7|12060.2|12058.2|12052.7|12050.7|71
1720598400000|2024-07-10 08:00:00|12057.2|12055.2|12053.7|12051.7|12057.2|12055.2|12050.2|12048.2|112
1720598700000|2024-07-10 08:05:00|12054.2|12052.2|12062.7|12060.7|12065.2|12063.2|12053.2|12051.2|57
1720599000000|2024-07-10 08:10:00|12062.2|12060.2|12061.7|12059.7|12067.7|12065.7|12061.7|12059.7|78
1720599300000|2024-07-10 08:15:00|12062.2|12060.2|12055.7|12053.7|12062.7|12060.7|12055.7|12053.7|86
1720599600000|2024-07-10 08:20:00|12055.2|12053.2|12057.7|12055.7|12060.2|12058.2|12052.2|12050.2|155
1720599900000|2024-07-10 08:25:00|12057.2|12055.2|12066.2|12064.2|12067.2|12065.2|12057.2|12055.2|78
1720600200000|2024-07-10 08:30:00|12066.7|12064.7|12060.2|12058.2|12067.2|12065.2|12058.2|12056.2|79
1720600500000|2024-07-10 08:35:00|12061.2|12059.2|12056.7|12054.7|12062.2|12060.2|12055.7|12053.7|315
1720600800000|2024-07-10 08:40:00|12057.2|12055.2|12054.7|12052.7|12057.2|12055.2|12049.7|12047.7|256
1720601100000|2024-07-10 08:45:00|12054.2|12052.2|12053.2|12051.2|12054.2|12052.2|12050.7|12048.7|57
1720601400000|2024-07-10 08:50:00|12052.7|12050.7|12054.7|12052.7|12056.2|12054.2|12050.7|12048.7|64
1720601700000|2024-07-10 08:55:00|12055.2|12053.2|12064.7|12062.7|12064.7|12062.7|12054.2|12052.2|50
1720602000000|2024-07-10 09:00:00|12065.2|12063.2|12070.2|12068.2|12070.7|12068.7|12060.2|12058.2|95
1720602300000|2024-07-10 09:05:00|12069.7|12067.7|12063.7|12061.7|12069.7|12067.7|12061.2|12059.2|53
1720602600000|2024-07-10 09:10:00|12064.2|12062.2|12070.7|12068.7|12070.7|12068.7|12063.2|12061.2|79
1720602900000|2024-07-10 09:15:00|12070.2|12068.2|12073.7|12071.7|12074.2|12072.2|12067.2|12065.2|52
1720603200000|2024-07-10 09:20:00|12073.2|12071.2|12083.2|12081.2|12084.2|12082.2|12072.7|12070.7|377
1720603500000|2024-07-10 09:25:00|12083.7|12081.7|12080.2|12078.2|12085.2|12083.2|12078.2|12076.2|74
1720603800000|2024-07-10 09:30:00|12079.7|12077.7|12084.7|12082.7|12085.2|12083.2|12079.7|12077.7|48
1720604100000|2024-07-10 09:35:00|12084.2|12082.2|12088.2|12086.2|12088.7|12086.7|12083.2|12081.2|64
1720604400000|2024-07-10 09:40:00|12087.7|12085.7|12079.2|12077.2|12087.7|12085.7|12077.2|12075.2|147
1720604700000|2024-07-10 09:45:00|12078.2|12076.2|12080.2|12078.2|12081.7|12079.7|12076.2|12074.2|86
1720605000000|2024-07-10 09:50:00|12079.7|12077.7|12084.7|12082.7|12085.7|12083.7|12079.7|12077.7|60
1720605300000|2024-07-10 09:55:00|12085.2|12083.2|12084.7|12082.7|12087.2|12085.2|12084.2|12082.2|34
1720605600000|2024-07-10 10:00:00|12085.2|12083.2|12083.2|12081.2|12086.7|12084.7|12081.2|12079.2|101
1720605900000|2024-07-10 10:05:00|12083.7|12081.7|12084.7|12082.7|12084.7|12082.7|12079.2|12077.2|73
1720606200000|2024-07-10 10:10:00|12084.2|12082.2|12081.2|12079.2|12087.2|12085.2|12079.2|12077.2|74
1720606500000|2024-07-10 10:15:00|12081.7|12079.7|12083.7|12081.7|12084.2|12082.2|12080.2|12078.2|34
1720606800000|2024-07-10 10:20:00|12084.2|12082.2|12081.2|12079.2|12085.2|12083.2|12079.7|12077.7|55
1720607100000|2024-07-10 10:25:00|12080.7|12078.7|12081.2|12079.2|12083.2|12081.2|12078.2|12076.2|64
1720607400000|2024-07-10 10:30:00|12081.7|12079.7|12080.2|12078.2|12084.2|12082.2|12079.2|12077.2|67
1720607700000|2024-07-10 10:35:00|12080.7|12078.7|12081.7|12079.7|12083.7|12081.7|12077.2|12075.2|62
1720608000000|2024-07-10 10:40:00|12082.2|12080.2|12083.2|12081.2|12084.2|12082.2|12082.2|12080.2|43
1720608300000|2024-07-10 10:45:00|12082.7|12080.7|12078.2|12076.2|12083.2|12081.2|12076.2|12074.2|84
1720608600000|2024-07-10 10:50:00|12077.2|12075.2|12077.2|12075.2|12079.2|12077.2|12073.2|12071.2|157
1720608900000|2024-07-10 10:55:00|12076.2|12074.2|12077.2|12075.2|12079.2|12077.2|12073.2|12071.2|64
1720609200000|2024-07-10 11:00:00|12078.2|12076.2|12083.2|12081.2|12083.2|12081.2|12078.2|12076.2|73
1720609500000|2024-07-10 11:05:00|12083.7|12081.7|12086.2|12084.2|12088.2|12086.2|12081.2|12079.2|72
1720609800000|2024-07-10 11:10:00|12085.7|12083.7|12076.7|12074.7|12085.7|12083.7|12076.2|12074.2|66
1720610100000|2024-07-10 11:15:00|12077.2|12075.2|12073.2|12071.2|12077.7|12075.7|12073.2|12071.2|42
1720610400000|2024-07-10 11:20:00|12072.7|12070.7|12073.2|12071.2|12078.2|12076.2|12072.2|12070.2|106
1720610700000|2024-07-10 11:25:00|12072.7|12070.7|12067.2|12065.2|12073.7|12071.7|12065.2|12063.2|272
1720611000000|2024-07-10 11:30:00|12066.7|12064.7|12067.7|12065.7|12069.7|12067.7|12066.2|12064.2|46
1720611300000|2024-07-10 11:35:00|12068.2|12066.2|12066.7|12064.7|12069.7|12067.7|12066.7|12064.7|55
1720611600000|2024-07-10 11:40:00|12067.1|12065.1|12071.1|12069.1|12071.6|12069.6|12067.1|12065.1|55
1720611900000|2024-07-10 11:45:00|12070.6|12068.6|12073.6|12071.6|12076.1|12074.1|12068.1|12066.1|46
1720612200000|2024-07-10 11:50:00|12074.1|12072.1|12074.6|12072.6|12075.6|12073.6|12070.6|12068.6|70
1720612500000|2024-07-10 11:55:00|12075.1|12073.1|12073.1|12071.1|12076.6|12074.6|12070.6|12068.6|49
1720612800000|2024-07-10 12:00:00|12072.6|12070.6|12079.6|12077.6|12080.6|12078.6|12071.6|12069.6|76
1720613100000|2024-07-10 12:05:00|12080.1|12078.1|12077.6|12075.6|12081.1|12079.1|12072.6|12070.6|83
1720613400000|2024-07-10 12:10:00|12078.1|12076.1|12079.1|12077.1|12081.6|12079.6|12073.6|12071.6|66
1720613700000|2024-07-10 12:15:00|12078.6|12076.6|12085.6|12083.6|12087.6|12085.6|12078.6|12076.6|159
1720614000000|2024-07-10 12:20:00|12085.1|12083.1|12082.6|12080.6|12085.6|12083.6|12081.6|12079.6|58
1720614300000|2024-07-10 12:25:00|12083.1|12081.1|12086.1|12084.1|12086.6|12084.6|12082.6|12080.6|71
1720614600000|2024-07-10 12:30:00|12085.6|12083.6|12083.6|12081.6|12089.6|12087.6|12083.6|12081.6|75
1720614900000|2024-07-10 12:35:00|12084.1|12082.1|12085.1|12083.1|12087.6|12085.6|12083.6|12081.6|95
1720615200000|2024-07-10 12:40:00|12084.6|12082.6|12078.6|12076.6|12084.6|12082.6|12076.6|12074.6|94
1720615500000|2024-07-10 12:45:00|12078.1|12076.1|12071.1|12069.1|12079.6|12077.6|12068.6|12066.6|88
1720615800000|2024-07-10 12:50:00|12071.6|12069.6|12078.1|12076.1|12079.1|12077.1|12070.6|12068.6|76
1720616100000|2024-07-10 12:55:00|12078.6|12076.6|12077.6|12075.6|12081.6|12079.6|12074.6|12072.6|65
1720616400000|2024-07-10 13:00:00|12077.1|12075.1|12078.6|12076.6|12079.6|12077.6|12075.6|12073.6|50
1720616700000|2024-07-10 13:05:00|12077.6|12075.6|12075.1|12073.1|12079.6|12077.6|12072.6|12070.6|61
1720617000000|2024-07-10 13:10:00|12074.6|12072.6|12077.1|12075.1|12078.6|12076.6|12073.6|12071.6|54
1720617300000|2024-07-10 13:15:00|12077.6|12075.6|12083.6|12081.6|12084.1|12082.1|12075.6|12073.6|49
1720617600000|2024-07-10 13:20:00|12083.1|12081.1|12082.6|12080.6|12086.6|12084.6|12079.1|12077.1|80
1720617900000|2024-07-10 13:25:00|12082.1|12080.1|12081.6|12079.6|12084.1|12082.1|12080.6|12078.6|82
1720618200000|2024-07-10 13:30:00|12081.1|12079.1|12089.6|12087.6|12091.6|12089.6|12081.1|12079.1|172
1720618500000|2024-07-10 13:35:00|12090.1|12088.1|12090.1|12088.1|12091.6|12089.6|12084.1|12082.1|169
1720618800000|2024-07-10 13:40:00|12089.6|12087.6|12080.6|12078.6|12091.1|12089.1|12080.6|12078.6|117
1720619100000|2024-07-10 13:45:00|12081.1|12079.1|12082.6|12080.6|12085.1|12083.1|12077.1|12075.1|187
1720619400000|2024-07-10 13:50:00|12081.6|12079.6|12086.6|12084.6|12087.6|12085.6|12080.1|12078.1|164
1720619700000|2024-07-10 13:55:00|12087.1|12085.1|12088.6|12086.6|12090.6|12088.6|12084.6|12082.6|144
1720620000000|2024-07-10 14:00:00|12089.1|12087.1|12105.6|12103.6|12106.1|12104.1|12088.6|12086.6|234
1720620300000|2024-07-10 14:05:00|12105.1|12103.1|12109.6|12107.6|12110.1|12108.1|12103.6|12101.6|219
1720620600000|2024-07-10 14:10:00|12108.5|12106.5|12100.5|12098.5|12108.5|12106.5|12100.5|12098.5|180
1720620900000|2024-07-10 14:15:00|12099.5|12097.5|12104.5|12102.5|12107.5|12105.5|12098.5|12096.5|148
1720621200000|2024-07-10 14:20:00|12104|12102|12109.5|12107.5|12109.5|12107.5|12102.5|12100.5|177
1720621500000|2024-07-10 14:25:00|12110|12108|12115.5|12113.5|12116|12114|12109|12107|140
1720621800000|2024-07-10 14:30:00|12116|12114|12120.5|12118.5|12122.5|12120.5|12113.5|12111.5|214
1720622100000|2024-07-10 14:35:00|12120|12118|12122|12120|12126.5|12124.5|12117.5|12115.5|268
1720622400000|2024-07-10 14:40:00|12121.5|12119.5|12124.5|12122.5|12125.5|12123.5|12119.5|12117.5|155
1720622700000|2024-07-10 14:45:00|12125|12123|12124.5|12122.5|12125.5|12123.5|12120|12118|254
1720623000000|2024-07-10 14:50:00|12125|12123|12125|12123|12128.5|12126.5|12123|12121|242
1720623300000|2024-07-10 14:55:00|12125.5|12123.5|12131.5|12129.5|12132.5|12130.5|12125|12123|249
1720623600000|2024-07-10 15:00:00|12132|12130|12140|12138|12140.5|12138.5|12131.5|12129.5|339
1720623900000|2024-07-10 15:05:00|12139.5|12137.5|12147.5|12145.5|12152.5|12150.5|12139|12137|341
1720624200000|2024-07-10 15:10:00|12148|12146|12154.5|12152.5|12154.5|12152.5|12142|12140|500
1720624500000|2024-07-10 15:15:00|12154|12152|12148.5|12146.5|12155.5|12153.5|12143.5|12141.5|923
1720624800000|2024-07-10 15:20:00|12149|12147|12154.5|12152.5|12154.5|12152.5|12148.5|12146.5|428
1720625100000|2024-07-10 15:25:00|12154|12152|12151.5|12149.5|12158.5|12156.5|12150.5|12148.5|1282
1720625400000|2024-07-10 15:30:00|12153|12151|12154.5|12152.5|12157.5|12155.5|12151.5|12149.5|937
1720625700000|2024-07-10 15:35:00|12155.5|12153.5|12158|12156|12158.5|12156.5|12154.5|12152.5|172
1720626000000|2024-07-10 15:40:00|12157.5|12155.5|12162.5|12160.5|12164.5|12162.5|12156.5|12154.5|203
1720626300000|2024-07-10 15:45:00|12163.5|12161.5|12161|12159|12167|12165|12161|12159|455
1720626600000|2024-07-10 15:50:00|12160.5|12158.5|12165.5|12163.5|12166|12164|12160|12158|165
1720626900000|2024-07-10 15:55:00|12164.5|12162.5|12167|12165|12167|12165|12164.5|12162.5|261
1720627200000|2024-07-10 16:00:00|12166.5|12164.5|12165|12163|12166.5|12164.5|12163|12161|18
1720627500000|2024-07-10 16:05:00|12165.5|12163.5|12162.5|12160.5|12167|12165|12161.5|12159.5|222
1720627800000|2024-07-10 16:10:00|12163|12161|12167|12165|12167|12165|12162.5|12160.5|85
1720628100000|2024-07-10 16:15:00|12167.5|12165.5|12165|12163|12168.5|12166.5|12164|12162|33
1720628400000|2024-07-10 16:20:00|12164.5|12162.5|12169.5|12167.5|12169.5|12167.5|12164.5|12162.5|28
1720628700000|2024-07-10 16:25:00|12169|12167|12168|12166|12169.5|12167.5|12167.5|12165.5|32
1720629000000|2024-07-10 16:30:00|12168.5|12166.5|12163|12161|12168.5|12166.5|12163|12161|12
1720629300000|2024-07-10 16:35:00|12162.5|12160.5|12163|12161|12164.5|12162.5|12162.5|12160.5|10
1720629600000|2024-07-10 16:40:00|12163.5|12161.5|12167.5|12165.5|12167.5|12165.5|12162|12160|12
1720629900000|2024-07-10 16:45:00|12167|12165|12166.5|12164.5|12168.5|12166.5|12165.5|12163.5|6
1720630200000|2024-07-10 16:50:00|12166|12164|12166.5|12164.5|12167|12165|12165|12163|2
1720630500000|2024-07-10 16:55:00|12167|12165|12168.5|12166.5|12169.5|12167.5|12165.5|12163.5|7
1720630800000|2024-07-10 17:00:00|12168|12166|12174|12172|12174|12172|12167.5|12165.5|25
1720631100000|2024-07-10 17:05:00|12173.5|12171.5|12172.5|12170.5|12174.5|12172.5|12172.5|12170.5|15
1720631400000|2024-07-10 17:10:00|12173|12171|12170.5|12168.5|12174|12172|12170|12168|13
1720631700000|2024-07-10 17:15:00|12171|12169|12168.5|12166.5|12171.5|12169.5|12168.5|12166.5|29
1720632000000|2024-07-10 17:20:00|12169|12167|12165|12163|12169|12167|12165|12163|6
1720632300000|2024-07-10 17:25:00|12164.5|12162.5|12169|12167|12169|12167|12164.5|12162.5|14
1720632600000|2024-07-10 17:30:00|12169.5|12167.5|12174|12172|12174|12172|12169.5|12167.5|5
1720632900000|2024-07-10 17:35:00|12173.5|12171.5|12174|12172|12174|12172|12171.5|12169.5|2
1720633200000|2024-07-10 17:40:00|12174.5|12172.5|12174|12172|12175|12173|12172|12170|6
1720633500000|2024-07-10 17:45:00|12173.5|12171.5|12173.5|12171.5|12175|12173|12173|12171|3
1720633800000|2024-07-10 17:50:00|12173|12171|12174|12172|12176|12174|12173|12171|4
1720634100000|2024-07-10 17:55:00|12174.5|12172.5|12175|12173|12176.5|12174.5|12174.5|12172.5|5
1720634400000|2024-07-10 18:00:00|12174.5|12172.5|12174|12172|12178|12176|12174|12172|5
1720634700000|2024-07-10 18:05:00|12173.5|12171.5|12174|12172|12175|12173|12172|12170|9
1720635000000|2024-07-10 18:10:00|12173.5|12171.5|12175|12173|12175|12173|12172.5|12170.5|7
1720635300000|2024-07-10 18:15:00|12175.5|12173.5|12175|12173|12176.5|12174.5|12173.5|12171.5|11
1720635600000|2024-07-10 18:20:00|12174.5|12172.5|12175|12173|12176|12174|12173.5|12171.5|7
1720635900000|2024-07-10 18:25:00|12175.5|12173.5|12174|12172|12176.5|12174.5|12172.5|12170.5|14
1720636200000|2024-07-10 18:30:00|12174.5|12172.5|12177|12175|12177|12175|12174.5|12172.5|6
1720636500000|2024-07-10 18:35:00|12177.5|12175.5|12177|12175|12177.5|12175.5|12175|12173|9
1720636800000|2024-07-10 18:40:00|12176.5|12174.5|12177|12175|12178|12176|12174.5|12172.5|7
1720637100000|2024-07-10 18:45:00|12176.5|12174.5|12176.5|12174.5|12178.5|12176.5|12174.5|12172.5|31
1720637400000|2024-07-10 18:50:00|12177|12175|12177|12175|12179|12177|12176|12174|10
1720637700000|2024-07-10 18:55:00|12177.5|12175.5|12179|12177|12179|12177|12176|12174|8
1720638000000|2024-07-10 19:00:00|12177|12175|12181|12179|12181|12179|12177|12175|33
1720638300000|2024-07-10 19:05:00|12181.5|12179.5|12180.5|12178.5|12181.5|12179.5|12179|12177|27
1720638600000|2024-07-10 19:10:00|12180|12178|12180|12178|12180|12178|12178.5|12176.5|11
1720638900000|2024-07-10 19:15:00|12179.5|12177.5|12180.5|12178.5|12181.5|12179.5|12179.5|12177.5|8
1720639200000|2024-07-10 19:20:00|12180|12178|12178|12176|12180.5|12178.5|12177.5|12175.5|26
1720639500000|2024-07-10 19:25:00|12178.5|12176.5|12178|12176|12179|12177|12177.5|12175.5|11
1720639800000|2024-07-10 19:30:00|12178.5|12176.5|12180|12178|12182.5|12180.5|12178|12176|27
1720640100000|2024-07-10 19:35:00|12179.5|12177.5|12183|12181|12183|12181|12178|12176|12
1720640400000|2024-07-10 19:40:00|12183.5|12181.5|12181.5|12179.5|12184|12182|12180.5|12178.5|12
1720640700000|2024-07-10 19:45:00|12182|12180|12188.5|12186.5|12189.5|12187.5|12182|12180|33
1720641000000|2024-07-10 19:50:00|12189|12187|12193|12191|12197.5|12195.5|12189|12187|76
1720641300000|2024-07-10 19:55:00|12192.5|12190.5|12193|12187|12194.5|12192.5|12190.5|12187|38
1720641600000|2024-07-10 20:00:00|12190.1|12184.1|12187.2|12181.2|12191.1|12185.1|12186.9|12180.9|1
1720641900000|2024-07-10 20:05:00|12186.9|12180.9|12188.5|12182.5|12188.8|12182.8|12186|12180|0
1720642200000|2024-07-10 20:10:00|12188.2|12182.2|12187.4|12181.4|12188.5|12182.5|12186.9|12180.9|0
1720642500000|2024-07-10 20:15:00|12187.7|12181.7|12189.3|12183.3|12189.3|12183.3|12186.3|12180.3|0
1720642800000|2024-07-10 20:20:00|12189|12183|12189|12183|12189|12183|12188.2|12182.2|0
1720643100000|2024-07-10 20:25:00|12188.7|12182.7|12189|12183|12189|12183|12188.5|12182.5|0
1720644300000|2024-07-10 20:45:00|12187.7|12181.7|12187.7|12181.7|12188|12182|12186.7|12180.7|0
1720644600000|2024-07-10 20:50:00|12188|12182|12188.3|12182.3|12188.6|12182.6|12187.7|12181.7|0
1720644900000|2024-07-10 20:55:00|12188.6|12182.6|12187.6|12181.6|12188.6|12182.6|12187.4|12181.4|0
1720645200000|2024-07-10 21:00:00|12187.7|12181.7|12188|12182|12188|12182|12187.1|12181.1|0
1720645500000|2024-07-10 21:05:00|12188.3|12182.3|12187.6|12181.6|12188.3|12182.3|12187.1|12181.1|0
1720645800000|2024-07-10 21:10:00|12187.4|12181.4|12187.7|12181.7|12188|12182|12187.4|12181.4|0
1720646100000|2024-07-10 21:15:00|12187.9|12181.9|12187.1|12181.1|12187.9|12181.9|12187.1|12181.1|0
1720646400000|2024-07-10 21:20:00|12187.6|12181.6|12187.4|12181.4|12188|12182|12187|12181|0
1720646700000|2024-07-10 21:25:00|12187.6|12181.6|12187.3|12181.3|12187.7|12181.7|12187.1|12181.1|0
1720647000000|2024-07-10 21:30:00|12187.1|12181.1|12187.4|12181.4|12187.6|12181.6|12186.7|12180.7|0
1720647300000|2024-07-10 21:35:00|12187.3|12181.3|12187.7|12181.7|12187.7|12181.7|12187.1|12181.1|0
1720647600000|2024-07-10 21:40:00|12188|12182|12187.6|12181.6|12188.5|12182.5|12187.4|12181.4|0
1720647900000|2024-07-10 21:45:00|12187.9|12181.9|12187.9|12181.9|12188|12182|12187.4|12181.4|0
1720648200000|2024-07-10 21:50:00|12187.4|12181.4|12187.6|12181.6|12187.9|12181.9|12187.3|12181.3|0
1720648500000|2024-07-10 21:55:00|12187.9|12181.9|12187.9|12181.9|12188|12182|12187.6|12181.6|0
1720648800000|2024-07-10 22:00:00|12187.6|12181.6|12188|12182|12189.2|12183.2|12186.4|12180.4|0
1720649100000|2024-07-10 22:05:00|12187.9|12181.9|12187|12181|12188|12182|12187|12181|0
1720649400000|2024-07-10 22:10:00|12186.7|12180.7|12186.7|12180.7|12187|12181|12186.7|12180.7|0
1720649700000|2024-07-10 22:15:00|12187|12181|12186.7|12180.7|12187|12181|12186.4|12180.4|0
1720650000000|2024-07-10 22:20:00|12187|12181|12189.3|12183.3|12189.3|12183.3|12187|12181|0
1720650300000|2024-07-10 22:25:00|12189|12183|12189|12183|12189.3|12183.3|12188.6|12182.6|0
1720650600000|2024-07-10 22:30:00|12188.6|12182.6|12188.3|12182.3|12188.6|12182.6|12188.3|12182.3|0
1720650900000|2024-07-10 22:35:00|12188.5|12182.5|12187|12181|12188.5|12182.5|12187|12181|0
1720651200000|2024-07-10 22:40:00|12187.4|12181.4|12187|12181|12187.4|12181.4|12187|12181|0
1720651500000|2024-07-10 22:45:00|12186.7|12180.7|12185.8|12179.8|12186.8|12180.8|12185.8|12179.8|0
1720651800000|2024-07-10 22:50:00|12186.1|12180.1|12187|12181|12187|12181|12185.8|12179.8|0
1720652100000|2024-07-10 22:55:00|12186.7|12180.7|12187.9|12181.9|12188.1|12182.1|12186.7|12180.7|0
1720654200000|2024-07-10 23:30:00|12186.3|12180.3|12186.3|12180.3|12186.3|12180.3|12186|12180|0
1720654500000|2024-07-10 23:35:00|12186.2|12180.2|12187.3|12181.3|12187.3|12181.3|12186|12180|0
1720654800000|2024-07-10 23:40:00|12187|12181|12187|12181|12187.3|12181.3|12187|12181|0
1720655100000|2024-07-10 23:45:00|12186.7|12180.7|12186.7|12180.7|12187.3|12181.3|12186.7|12180.7|0
1720655400000|2024-07-10 23:50:00|12186.4|12180.4|12186.7|12180.7|12187.3|12181.3|12186.1|12180.1|0
1720655700000|2024-07-10 23:55:00|12187|12181|12187|12181|12187|12181|12186.7|12180.7|0
1720656000000|2024-07-11 00:00:00|12187.3|12181.3|12186.4|12180.4|12187.3|12181.3|12186.1|12180.1|0
1720656300000|2024-07-11 00:05:00|12186.1|12180.1|12186.7|12180.7|12187|12181|12186.1|12180.1|0
1720656600000|2024-07-11 00:10:00|12186.4|12180.4|12189.6|12183.6|12189.9|12183.9|12185.7|12179.7|0
1720656900000|2024-07-11 00:15:00|12189.9|12183.9|12188.6|12182.6|12195.7|12189.7|12188.6|12182.6|0
1720657200000|2024-07-11 00:20:00|12187.2|12181.2|12184.4|12178.4|12187.2|12181.2|12184.4|12178.4|0
1720657500000|2024-07-11 00:25:00|12185.8|12179.8|12180.1|12174.1|12185.9|12179.9|12180.1|12174.1|0
1720659600000|2024-07-11 01:00:00|12179.4|12173.4|12180.1|12174.1|12180.1|12174.1|12178.7|12172.7|0
1720659900000|2024-07-11 01:05:00|12178.7|12172.7|12177.2|12171.2|12178.7|12172.7|12177.2|12171.2|0
1720660200000|2024-07-11 01:10:00|12177.9|12171.9|12177.3|12171.3|12178.7|12172.7|12177.2|12171.2|0
1720677600000|2024-07-11 06:00:00|12191|12189|12200|12198|12201.5|12199.5|12190.5|12188.5|80
1720677900000|2024-07-11 06:05:00|12200.5|12198.5|12201|12199|12201|12199|12199.5|12197.5|10
1720678200000|2024-07-11 06:10:00|12202|12200|12204.5|12202.5|12205|12203|12202|12200|45
1720678500000|2024-07-11 06:15:00|12205|12203|12207|12205|12207|12205|12204|12202|8
1720678800000|2024-07-11 06:20:00|12207.5|12205.5|12208.5|12206.5|12209|12207|12207|12205|19
1720679100000|2024-07-11 06:25:00|12208|12206|12212|12210|12213.5|12211.5|12208|12206|21
1720679400000|2024-07-11 06:30:00|12213|12211|12212.5|12210.5|12216|12214|12212|12210|28
1720679700000|2024-07-11 06:35:00|12213|12211|12215|12213|12215|12213|12212.5|12210.5|13
1720680000000|2024-07-11 06:40:00|12214|12212|12211|12209|12214|12212|12210.5|12208.5|30
1720680300000|2024-07-11 06:45:00|12210.5|12208.5|12219|12217|12219.5|12217.5|12210.5|12208.5|39
1720680600000|2024-07-11 06:50:00|12222|12220|12217|12215|12223.5|12221.5|12216.5|12214.5|113
1720680900000|2024-07-11 06:55:00|12217.5|12215.5|12213|12211|12223|12221|12213|12211|172
1720681200000|2024-07-11 07:00:00|12217.5|12215.5|12206|12204|12235|12233|12206|12204|663
1720681500000|2024-07-11 07:05:00|12208|12206|12227|12225|12229.5|12227.5|12204.5|12202.5|342
1720681800000|2024-07-11 07:10:00|12227.5|12225.5|12229|12227|12236|12234|12225|12223|223
1720682100000|2024-07-11 07:15:00|12228.5|12226.5|12232|12230|12234|12232|12225|12223|205
1720682400000|2024-07-11 07:20:00|12231.5|12229.5|12237|12235|12237|12235|12226|12224|254
1720682700000|2024-07-11 07:25:00|12237.5|12235.5|12236|12234|12245|12243|12234.5|12232.5|223
1720683000000|2024-07-11 07:30:00|12238|12236|12261.5|12259.5|12261.5|12259.5|12238|12236|271
1720683300000|2024-07-11 07:35:00|12262|12260|12270|12268|12273|12271|12259.5|12257.5|248
1720683600000|2024-07-11 07:40:00|12269.2|12267.2|12269.2|12267.2|12274.2|12272.2|12263.7|12261.7|236
1720683900000|2024-07-11 07:45:00|12270.2|12268.2|12271.7|12269.7|12273.2|12271.2|12264.2|12262.2|140
1720684200000|2024-07-11 07:50:00|12272.2|12270.2|12265.2|12263.2|12276.2|12274.2|12253.7|12251.7|419
1720684500000|2024-07-11 07:55:00|12264.7|12262.7|12262.2|12260.2|12268.2|12266.2|12255.2|12253.2|194
1720684800000|2024-07-11 08:00:00|12263.2|12261.2|12277.2|12275.2|12278.2|12276.2|12263.2|12261.2|332
1720685100000|2024-07-11 08:05:00|12277.7|12275.7|12280.7|12278.7|12287.2|12285.2|12277.7|12275.7|339
1720685400000|2024-07-11 08:10:00|12281.2|12279.2|12285.2|12283.2|12285.2|12283.2|12279.7|12277.7|168
1720685700000|2024-07-11 08:15:00|12285.7|12283.7|12281.7|12279.7|12287.7|12285.7|12279.7|12277.7|227
1720686000000|2024-07-11 08:20:00|12281.2|12279.2|12273.7|12271.7|12283.7|12281.7|12273.7|12271.7|594
1720686300000|2024-07-11 08:25:00|12272.7|12270.7|12276.2|12274.2|12277.2|12275.2|12267.7|12265.7|169
1720686600000|2024-07-11 08:30:00|12275.7|12273.7|12290.7|12288.7|12290.7|12288.7|12275.2|12273.2|259
1720686900000|2024-07-11 08:35:00|12290.2|12288.2|12288.7|12286.7|12292.2|12290.2|12287.2|12285.2|142
1720687200000|2024-07-11 08:40:00|12289.7|12287.7|12283.7|12281.7|12290.7|12288.7|12282.7|12280.7|142
1720687500000|2024-07-11 08:45:00|12284.2|12282.2|12287.7|12285.7|12289.7|12287.7|12281.7|12279.7|142
1720687800000|2024-07-11 08:50:00|12287.2|12285.2|12285.7|12283.7|12288.7|12286.7|12280.7|12278.7|136
1720688100000|2024-07-11 08:55:00|12285.2|12283.2|12280.2|12278.2|12285.7|12283.7|12277.2|12275.2|128
1720688400000|2024-07-11 09:00:00|12279.7|12277.7|12275.7|12273.7|12280.2|12278.2|12271.2|12269.2|153
1720688700000|2024-07-11 09:05:00|12275.2|12273.2|12280.2|12278.2|12280.7|12278.7|12273.7|12271.7|148
1720689000000|2024-07-11 09:10:00|12279.7|12277.7|12279.2|12277.2|12283.7|12281.7|12278.7|12276.7|122
1720689300000|2024-07-11 09:15:00|12279.7|12277.7|12282.2|12280.2|12283.7|12281.7|12276.7|12274.7|161
1720689600000|2024-07-11 09:20:00|12282.7|12280.7|12282.2|12280.2|12284.2|12282.2|12279.7|12277.7|123
1720689900000|2024-07-11 09:25:00|12282.7|12280.7|12273.2|12271.2|12283.7|12281.7|12273.2|12271.2|123
1720690200000|2024-07-11 09:30:00|12272.7|12270.7|12270.2|12268.2|12274.2|12272.2|12265.7|12263.7|115
1720690500000|2024-07-11 09:35:00|12269.7|12267.7|12274.7|12272.7|12279.7|12277.7|12268.7|12266.7|223
1720690800000|2024-07-11 09:40:00|12273.7|12271.7|12278.2|12276.2|12280.2|12278.2|12273.7|12271.7|73
1720691100000|2024-07-11 09:45:00|12279.7|12277.7|12270.2|12268.2|12281.7|12279.7|12269.7|12267.7|104
1720691400000|2024-07-11 09:50:00|12270.7|12268.7|12269.2|12267.2|12270.7|12268.7|12265.7|12263.7|80
1720691700000|2024-07-11 09:55:00|12269.7|12267.7|12271.2|12269.2|12273.2|12271.2|12268.2|12266.2|105
1720692000000|2024-07-11 10:00:00|12271.7|12269.7|12270.7|12268.7|12271.7|12269.7|12264.7|12262.7|88
1720692300000|2024-07-11 10:05:00|12270.2|12268.2|12268.2|12266.2|12271.7|12269.7|12268.2|12266.2|1301
1720692600000|2024-07-11 10:10:00|12268.7|12266.7|12263.7|12261.7|12268.7|12266.7|12261.2|12259.2|91
1720692900000|2024-07-11 10:15:00|12264.2|12262.2|12260.7|12258.7|12264.2|12262.2|12258.7|12256.7|67
1720693200000|2024-07-11 10:20:00|12261.2|12259.2|12252.7|12250.7|12262.2|12260.2|12252.7|12250.7|90
1720693500000|2024-07-11 10:25:00|12253.2|12251.2|12246.7|12244.7|12254.2|12252.2|12246.7|12244.7|89
1720693800000|2024-07-11 10:30:00|12246.2|12244.2|12240.7|12238.7|12246.2|12244.2|12239.7|12237.7|68
1720694100000|2024-07-11 10:35:00|12241.2|12239.2|12246.2|12244.2|12246.7|12244.7|12239.7|12237.7|89
1720694400000|2024-07-11 10:40:00|12246.7|12244.7|12243.2|12241.2|12246.7|12244.7|12240.7|12238.7|45
1720694700000|2024-07-11 10:45:00|12242.7|12240.7|12248.2|12246.2|12249.2|12247.2|12242.7|12240.7|71
1720695000000|2024-07-11 10:50:00|12248.7|12246.7|12244.7|12242.7|12250.7|12248.7|12243.7|12241.7|68
1720695300000|2024-07-11 10:55:00|12245.7|12243.7|12252.7|12250.7|12253.2|12251.2|12245.7|12243.7|61
1720695600000|2024-07-11 11:00:00|12252.2|12250.2|12251.7|12249.7|12253.7|12251.7|12247.7|12245.7|74
1720695900000|2024-07-11 11:05:00|12252.2|12250.2|12247.7|12245.7|12253.7|12251.7|12246.7|12244.7|70
1720696200000|2024-07-11 11:10:00|12247.2|12245.2|12240.2|12238.2|12249.2|12247.2|12239.7|12237.7|61
1720696500000|2024-07-11 11:15:00|12240.7|12238.7|12239.7|12237.7|12244.7|12242.7|12239.7|12237.7|56
1720696800000|2024-07-11 11:20:00|12239.2|12237.2|12232.2|12230.2|12239.7|12237.7|12231.7|12229.7|103
1720697100000|2024-07-11 11:25:00|12231.7|12229.7|12239.7|12237.7|12239.7|12237.7|12231.2|12229.2|143
1720697400000|2024-07-11 11:30:00|12240.2|12238.2|12232.7|12230.7|12240.7|12238.7|12232.7|12230.7|191
1720697700000|2024-07-11 11:35:00|12232.2|12230.2|12237.2|12235.2|12239.7|12237.7|12232.2|12230.2|110
1720698000000|2024-07-11 11:40:00|12236.7|12234.7|12236.2|12234.2|12238.7|12236.7|12235.7|12233.7|47
1720698300000|2024-07-11 11:45:00|12235.7|12233.7|12234.7|12232.7|12235.7|12233.7|12231.2|12229.2|105
1720698600000|2024-07-11 11:50:00|12234.2|12232.2|12233.2|12231.2|12235.7|12233.7|12229.7|12227.7|131
1720698900000|2024-07-11 11:55:00|12233.7|12231.7|12233.2|12231.2|12235.7|12233.7|12231.7|12229.7|88
1720699200000|2024-07-11 12:00:00|12233.7|12231.7|12231.7|12229.7|12234.7|12232.7|12231.2|12229.2|90
1720699500000|2024-07-11 12:05:00|12231.2|12229.2|12240.7|12238.7|12240.7|12238.7|12230.7|12228.7|106
1720699800000|2024-07-11 12:10:00|12241.2|12239.2|12239.2|12237.2|12241.2|12239.2|12238.2|12236.2|90
1720700100000|2024-07-11 12:15:00|12239.7|12237.7|12230.7|12228.7|12240.7|12238.7|12230.2|12228.2|131
1720700400000|2024-07-11 12:20:00|12230.2|12228.2|12231.2|12229.2|12232.7|12230.7|12226.2|12224.2|161
1720700700000|2024-07-11 12:25:00|12230.7|12228.7|12236.7|12234.7|12236.7|12234.7|12227.2|12225.2|186
1720701000000|2024-07-11 12:30:00|12244.7|12242.7|12250.2|12248.2|12264.7|12262.7|12236.2|12234.2|409
1720701300000|2024-07-11 12:35:00|12249.2|12247.2|12251.2|12249.2|12251.2|12249.2|12232.2|12230.2|205
1720701600000|2024-07-11 12:40:00|12252.2|12250.2|12224.2|12222.2|12255.2|12253.2|12223.2|12221.2|240
1720701900000|2024-07-11 12:45:00|12224.7|12222.7|12227.2|12225.2|12236.2|12234.2|12218.7|12216.7|170
1720702200000|2024-07-11 12:50:00|12226.7|12224.7|12213.7|12211.7|12227.2|12225.2|12213.7|12211.7|153
1720702500000|2024-07-11 12:55:00|12214.7|12212.7|12200.2|12198.2|12216.7|12214.7|12200.2|12198.2|241
1720702800000|2024-07-11 13:00:00|12199.7|12197.7|12216.1|12214.1|12219.2|12217.2|12198.7|12196.7|152
1720703100000|2024-07-11 13:05:00|12214.6|12212.6|12220.6|12218.6|12222.6|12220.6|12214.1|12212.1|98
1720703400000|2024-07-11 13:10:00|12220.1|12218.1|12220.6|12218.6|12225.1|12223.1|12215.1|12213.1|78
1720703700000|2024-07-11 13:15:00|12220.1|12218.1|12235.6|12233.6|12239.6|12237.6|12220.1|12218.1|86
1720704000000|2024-07-11 13:20:00|12236.1|12234.1|12239.6|12237.6|12243.1|12241.1|12234.1|12232.1|118
1720704300000|2024-07-11 13:25:00|12239.1|12237.1|12246.6|12244.6|12248.1|12246.1|12236.1|12234.1|120
1720704600000|2024-07-11 13:30:00|12247.1|12245.1|12250.6|12248.6|12265.6|12263.6|12246.1|12244.1|245
1720704900000|2024-07-11 13:35:00|12251.1|12249.1|12250.6|12248.6|12257.1|12255.1|12242.6|12240.6|205
1720705200000|2024-07-11 13:40:00|12251.1|12249.1|12261.1|12259.1|12264.1|12262.1|12248.1|12246.1|130
1720705500000|2024-07-11 13:45:00|12260.1|12258.1|12259.1|12257.1|12262.1|12260.1|12254.1|12252.1|165
1720705800000|2024-07-11 13:50:00|12259.6|12257.6|12256.1|12254.1|12261.6|12259.6|12253.1|12251.1|158
1720706100000|2024-07-11 13:55:00|12257.6|12255.6|12256.1|12254.1|12262.1|12260.1|12252.1|12250.1|198
1720706400000|2024-07-11 14:00:00|12256.6|12254.6|12268.1|12266.1|12269.1|12267.1|12253.1|12251.1|899
1720706700000|2024-07-11 14:05:00|12268.6|12266.6|12269.1|12267.1|12274.1|12272.1|12265.1|12263.1|168
1720707000000|2024-07-11 14:10:00|12269.4|12267.4|12266.4|12264.4|12274.4|12272.4|12265.4|12263.4|144
1720707300000|2024-07-11 14:15:00|12266.9|12264.9|12254.9|12252.9|12276.4|12274.4|12254.9|12252.9|226
1720707600000|2024-07-11 14:20:00|12255.4|12253.4|12240.4|12238.4|12255.4|12253.4|12240.4|12238.4|391
1720707900000|2024-07-11 14:25:00|12239.9|12237.9|12254.9|12252.9|12258.4|12256.4|12239.4|12237.4|243
1720708200000|2024-07-11 14:30:00|12255.4|12253.4|12258.4|12256.4|12263.4|12261.4|12254.4|12252.4|215
1720708500000|2024-07-11 14:35:00|12257.9|12255.9|12252.4|12250.4|12259.9|12257.9|12252.4|12250.4|219
1720708800000|2024-07-11 14:40:00|12250.9|12248.9|12250.4|12248.4|12253.4|12251.4|12244.4|12242.4|192
1720709100000|2024-07-11 14:45:00|12249.9|12247.9|12259.4|12257.4|12260.9|12258.9|12249.9|12247.9|244
1720709400000|2024-07-11 14:50:00|12260.4|12258.4|12259.4|12257.4|12264.4|12262.4|12256.9|12254.9|289
1720709700000|2024-07-11 14:55:00|12258.9|12256.9|12262.4|12260.4|12262.4|12260.4|12254.4|12252.4|213
1720710000000|2024-07-11 15:00:00|12263.4|12261.4|12258.4|12256.4|12264.4|12262.4|12254.9|12252.9|360
1720710300000|2024-07-11 15:05:00|12258.9|12256.9|12269.4|12267.4|12269.4|12267.4|12256.4|12254.4|423
1720710600000|2024-07-11 15:10:00|12268.9|12266.9|12268.4|12266.4|12277.9|12275.9|12264.9|12262.9|743
1720710900000|2024-07-11 15:15:00|12268.9|12266.9|12265.9|12263.9|12269.4|12267.4|12259.4|12257.4|760
1720711200000|2024-07-11 15:20:00|12266.4|12264.4|12270.4|12268.4|12271.4|12269.4|12264.4|12262.4|1191
1720711500000|2024-07-11 15:25:00|12271.9|12269.9|12260.9|12258.9|12278.4|12276.4|12260.9|12258.9|2728
1720711800000|2024-07-11 15:30:00|12260.4|12258.4|12258.4|12256.4|12260.9|12258.9|12252.4|12250.4|2983
1720712100000|2024-07-11 15:35:00|12257.9|12255.9|12255.4|12253.4|12257.9|12255.9|12252.4|12250.4|301
1720712400000|2024-07-11 15:40:00|12255.9|12253.9|12256.4|12254.4|12257.4|12255.4|12246.4|12244.4|181
1720712700000|2024-07-11 15:45:00|12257.4|12255.4|12260.9|12258.9|12263.9|12261.9|12256.9|12254.9|99
1720713000000|2024-07-11 15:50:00|12260.4|12258.4|12254.9|12252.9|12262.4|12260.4|12253.4|12251.4|40
1720713300000|2024-07-11 15:55:00|12255.4|12253.4|12250.9|12248.9|12256.4|12254.4|12250.9|12248.9|50
1720713600000|2024-07-11 16:00:00|12249.9|12247.9|12245.9|12243.9|12249.9|12247.9|12241.9|12239.9|61
1720713900000|2024-07-11 16:05:00|12245.4|12243.4|12251.9|12249.9|12253.4|12251.4|12242.9|12240.9|39
1720714200000|2024-07-11 16:10:00|12252.4|12250.4|12251.9|12249.9|12255.9|12253.9|12250.4|12248.4|9
1720714500000|2024-07-11 16:15:00|12251.4|12249.4|12248.4|12246.4|12252.9|12250.9|12246.9|12244.9|24
1720714800000|2024-07-11 16:20:00|12248.9|12246.9|12249.9|12247.9|12251.4|12249.4|12246.9|12244.9|12
1720715100000|2024-07-11 16:25:00|12249.4|12247.4|12256.4|12254.4|12256.4|12254.4|12249.4|12247.4|33
1720715400000|2024-07-11 16:30:00|12255.9|12253.9|12258.9|12256.9|12259.9|12257.9|12254.9|12252.9|12
1720715700000|2024-07-11 16:35:00|12259.4|12257.4|12258.4|12256.4|12261.9|12259.9|12255.9|12253.9|11
1720716000000|2024-07-11 16:40:00|12257.9|12255.9|12255.9|12253.9|12260.9|12258.9|12255.4|12253.4|16
1720716300000|2024-07-11 16:45:00|12256.4|12254.4|12251.4|12249.4|12257.4|12255.4|12250.9|12248.9|12
1720716600000|2024-07-11 16:50:00|12251.9|12249.9|12250.9|12248.9|12253.4|12251.4|12248.9|12246.9|11
1720716900000|2024-07-11 16:55:00|12250.4|12248.4|12254.9|12252.9|12257.4|12255.4|12250.4|12248.4|17
1720717200000|2024-07-11 17:00:00|12255.9|12253.9|12251.4|12249.4|12257.9|12255.9|12251.4|12249.4|33
1720717500000|2024-07-11 17:05:00|12251.9|12249.9|12255.9|12253.9|12257.9|12255.9|12249.9|12247.9|20
1720717800000|2024-07-11 17:10:00|12256.4|12254.4|12255.9|12253.9|12257.4|12255.4|12251.4|12249.4|23
1720718100000|2024-07-11 17:15:00|12255.4|12253.4|12255.9|12253.9|12258.4|12256.4|12253.9|12251.9|15
1720718400000|2024-07-11 17:20:00|12256.4|12254.4|12257.9|12255.9|12260.9|12258.9|12255.9|12253.9|12
1720718700000|2024-07-11 17:25:00|12258.4|12256.4|12256.4|12254.4|12258.4|12256.4|12255.9|12253.9|10
1720719000000|2024-07-11 17:30:00|12255.9|12253.9|12250.9|12248.9|12255.9|12253.9|12249.9|12247.9|23
1720719300000|2024-07-11 17:35:00|12250.4|12248.4|12246.9|12244.9|12252.4|12250.4|12246.4|12244.4|13
1720719600000|2024-07-11 17:40:00|12246.4|12244.4|12250.4|12248.4|12251.4|12249.4|12246.4|12244.4|6
1720719900000|2024-07-11 17:45:00|12249.9|12247.9|12248.4|12246.4|12251.4|12249.4|12246.9|12244.9|9
1720720200000|2024-07-11 17:50:00|12247.9|12245.9|12248.4|12246.4|12249.9|12247.9|12247.9|12245.9|5
1720720500000|2024-07-11 17:55:00|12248.9|12246.9|12249.9|12247.9|12252.4|12250.4|12248.9|12246.9|8
1720720800000|2024-07-11 18:00:00|12250.4|12248.4|12248.9|12246.9|12250.9|12248.9|12248.4|12246.4|6
1720721100000|2024-07-11 18:05:00|12249.4|12247.4|12253.4|12251.4|12253.9|12251.9|12249.4|12247.4|14
1720721400000|2024-07-11 18:10:00|12253.9|12251.9|12253.9|12251.9|12254.4|12252.4|12250.9|12248.9|12
1720721700000|2024-07-11 18:15:00|12254.4|12252.4|12254.9|12252.9|12255.9|12253.9|12253.9|12251.9|17
1720722000000|2024-07-11 18:20:00|12254.4|12252.4|12253.4|12251.4|12257.9|12255.9|12253.4|12251.4|9
1720722300000|2024-07-11 18:25:00|12252.9|12250.9|12250.4|12248.4|12252.9|12250.9|12250.4|12248.4|5
1720722600000|2024-07-11 18:30:00|12251.4|12249.4|12255.9|12253.9|12258.4|12256.4|12250.9|12248.9|13
1720722900000|2024-07-11 18:35:00|12255.4|12253.4|12252.9|12250.9|12255.9|12253.9|12251.9|12249.9|40
1720723200000|2024-07-11 18:40:00|12252.4|12250.4|12251.4|12249.4|12252.9|12250.9|12248.9|12246.9|29
1720723500000|2024-07-11 18:45:00|12250.9|12248.9|12251.4|12249.4|12251.9|12249.9|12248.9|12246.9|10
1720723800000|2024-07-11 18:50:00|12250.9|12248.9|12250.9|12248.9|12252.9|12250.9|12250.4|12248.4|14
1720724100000|2024-07-11 18:55:00|12251.4|12249.4|12251.4|12249.4|12252.4|12250.4|12250.4|12248.4|11
1720724400000|2024-07-11 19:00:00|12253.4|12251.4|12250.9|12248.9|12253.9|12251.9|12248.4|12246.4|51
1720724700000|2024-07-11 19:05:00|12250.4|12248.4|12248.4|12246.4|12250.9|12248.9|12247.4|12245.4|15
1720725000000|2024-07-11 19:10:00|12248.9|12246.9|12249.9|12247.9|12250.4|12248.4|12247.9|12245.9|6
1720725300000|2024-07-11 19:15:00|12250.4|12248.4|12253.4|12251.4|12254.4|12252.4|12249.9|12247.9|5
1720725600000|2024-07-11 19:20:00|12252.9|12250.9|12252.9|12250.9|12252.9|12250.9|12250.9|12248.9|2
1720725900000|2024-07-11 19:25:00|12252.4|12250.4|12250.9|12248.9|12254.9|12252.9|12250.4|12248.4|8
1720726200000|2024-07-11 19:30:00|12251.4|12249.4|12253.4|12251.4|12255.4|12253.4|12250.9|12248.9|6
1720726500000|2024-07-11 19:35:00|12252.9|12250.9|12257.9|12255.9|12259.4|12257.4|12252.4|12250.4|3
1720726800000|2024-07-11 19:40:00|12257.4|12255.4|12252.9|12250.9|12261.9|12259.9|12252.9|12250.9|79
1720727100000|2024-07-11 19:45:00|12252.4|12250.4|12252.9|12250.9|12255.9|12253.9|12250.9|12248.9|39
1720727400000|2024-07-11 19:50:00|12253.4|12251.4|12248.9|12246.9|12254.9|12252.9|12248.4|12246.4|48
1720727700000|2024-07-11 19:55:00|12249.4|12247.4|12247.9|12241.9|12251.4|12249.4|12245.9|12241.9|67
1720728000000|2024-07-11 20:00:00|12243.9|12237.9|12244.6|12238.6|12245.5|12239.5|12239.7|12233.7|0
1720728300000|2024-07-11 20:05:00|12244.3|12238.3|12250.2|12244.2|12250.8|12244.8|12243|12237|0
1720728600000|2024-07-11 20:10:00|12250.5|12244.5|12247.5|12241.5|12250.8|12244.8|12246.5|12240.5|0
1720728900000|2024-07-11 20:15:00|12247.8|12241.8|12248.9|12242.9|12249.1|12243.1|12247.2|12241.2|0
1720729200000|2024-07-11 20:20:00|12248.8|12242.8|12248.9|12242.9|12249.1|12243.1|12248.4|12242.4|0
1720729500000|2024-07-11 20:25:00|12249.1|12243.1|12250.2|12244.2|12250.2|12244.2|12248.9|12242.9|0
1720729800000|2024-07-11 20:30:00|12250.5|12244.5|12250.5|12244.5|12251.4|12245.4|12250.5|12244.5|0
1720730100000|2024-07-11 20:35:00|12250.2|12244.2|12250.8|12244.8|12250.8|12244.8|12249.7|12243.7|0
1720730400000|2024-07-11 20:40:00|12250.5|12244.5|12250.8|12244.8|12250.8|12244.8|12250.2|12244.2|0
1720730700000|2024-07-11 20:45:00|12251.1|12245.1|12249.7|12243.7|12251.1|12245.1|12249.7|12243.7|0
1720731000000|2024-07-11 20:50:00|12249.8|12243.8|12248.9|12242.9|12250.5|12244.5|12248.9|12242.9|0
1720731300000|2024-07-11 20:55:00|12248.8|12242.8|12249.3|12243.3|12249.9|12243.9|12248.1|12242.1|0
1720731600000|2024-07-11 21:00:00|12249|12243|12249.1|12243.1|12249.1|12243.1|12248.3|12242.3|0
1720731900000|2024-07-11 21:05:00|12249.2|12243.2|12248.9|12242.9|12249.6|12243.6|12248.7|12242.7|0
1720732200000|2024-07-11 21:10:00|12248.7|12242.7|12247.1|12241.1|12249|12243|12247.1|12241.1|0
1720732500000|2024-07-11 21:15:00|12246.9|12240.9|12247.4|12241.4|12248.3|12242.3|12244.9|12238.9|0
1720732800000|2024-07-11 21:20:00|12247.2|12241.2|12246.2|12240.2|12248|12242|12246.2|12240.2|0
1720733100000|2024-07-11 21:25:00|12246.1|12240.1|12245.3|12239.3|12246.1|12240.1|12245.3|12239.3|0
1720733400000|2024-07-11 21:30:00|12245|12239|12244.1|12238.1|12245.5|12239.5|12244.1|12238.1|0
1720733700000|2024-07-11 21:35:00|12244.2|12238.2|12245.3|12239.3|12245.3|12239.3|12243.7|12237.7|0
1720734000000|2024-07-11 21:40:00|12245.5|12239.5|12244.7|12238.7|12245.6|12239.6|12244.6|12238.6|0
1720734300000|2024-07-11 21:45:00|12244.9|12238.9|12245.2|12239.2|12245.8|12239.8|12244.9|12238.9|0
1720734600000|2024-07-11 21:50:00|12245.5|12239.5|12244.9|12238.9|12245.8|12239.8|12244.6|12238.6|0
1720734900000|2024-07-11 21:55:00|12245.3|12239.3|12245|12239|12245.3|12239.3|12244.9|12238.9|0
1720735200000|2024-07-11 22:00:00|12245.1|12239.1|12249.1|12243.1|12250.8|12244.8|12245.1|12239.1|0
1720735500000|2024-07-11 22:05:00|12248.9|12242.9|12245.2|12239.2|12248.9|12242.9|12244.6|12238.6|0
1720735800000|2024-07-11 22:10:00|12245.5|12239.5|12244.6|12238.6|12245.9|12239.9|12243.6|12237.6|0
1720736100000|2024-07-11 22:15:00|12244.7|12238.7|12243.9|12237.9|12244.9|12238.9|12243.6|12237.6|0
1720736400000|2024-07-11 22:20:00|12244.3|12238.3|12242.7|12236.7|12244.3|12238.3|12242.2|12236.2|0
1720736700000|2024-07-11 22:25:00|12242.4|12236.4|12245.2|12239.2|12245.2|12239.2|12242.4|12236.4|0
1720737000000|2024-07-11 22:30:00|12245.5|12239.5|12250.2|12244.2|12251.4|12245.4|12245.5|12239.5|0
1720737300000|2024-07-11 22:35:00|12249.7|12243.7|12249.7|12243.7|12250.8|12244.8|12248.9|12242.9|0
1720737600000|2024-07-11 22:40:00|12249.4|12243.4|12248.9|12242.9|12249.7|12243.7|12248.4|12242.4|0
1720737900000|2024-07-11 22:45:00|12249.1|12243.1|12248.4|12242.4|12249.1|12243.1|12248.1|12242.1|0
1720738200000|2024-07-11 22:50:00|12248.9|12242.9|12250.5|12244.5|12250.5|12244.5|12248.9|12242.9|0
1720738500000|2024-07-11 22:55:00|12250.8|12244.8|12250.2|12244.2|12250.8|12244.8|12249.4|12243.4|0
1720738800000|2024-07-11 23:00:00|12250.5|12244.5|12251.4|12245.4|12251.8|12245.8|12250.2|12244.2|0
1720739100000|2024-07-11 23:05:00|12251.8|12245.8|12252.4|12246.4|12252.7|12246.7|12251.4|12245.4|0
1720739400000|2024-07-11 23:10:00|12252.5|12246.5|12253.7|12247.7|12254|12248|12252.1|12246.1|0
1720739700000|2024-07-11 23:15:00|12253.6|12247.6|12253.7|12247.7|12253.7|12247.7|12252.4|12246.4|0
1720740000000|2024-07-11 23:20:00|12253.4|12247.4|12252.4|12246.4|12253.7|12247.7|12252.4|12246.4|0
1720740300000|2024-07-11 23:25:00|12252.7|12246.7|12253.4|12247.4|12254|12248|12252.7|12246.7|0
1720740600000|2024-07-11 23:30:00|12253.6|12247.6|12253|12247|12253.7|12247.7|12252.4|12246.4|0
1720740900000|2024-07-11 23:35:00|12253.4|12247.4|12252.7|12246.7|12253.7|12247.7|12251.8|12245.8|0
1720741200000|2024-07-11 23:40:00|12252.4|12246.4|12252.1|12246.1|12252.7|12246.7|12251.8|12245.8|0
1720741500000|2024-07-11 23:45:00|12251.9|12245.9|12249.4|12243.4|12251.9|12245.9|12248.9|12242.9|0
1720741800000|2024-07-11 23:50:00|12249.2|12243.2|12248.1|12242.1|12249.7|12243.7|12248|12242|0
1720742100000|2024-07-11 23:55:00|12248.4|12242.4|12245.5|12239.5|12248.9|12242.9|12242.7|12236.7|0
1720742400000|2024-07-12 00:00:00|12244.9|12238.9|12248.4|12242.4|12249.4|12243.4|12243.9|12237.9|0
1720742700000|2024-07-12 00:05:00|12248.1|12242.1|12249.2|12243.2|12250.5|12244.5|12247.8|12241.8|0
1720743000000|2024-07-12 00:10:00|12249.4|12243.4|12250.2|12244.2|12250.8|12244.8|12249.4|12243.4|0
1720743300000|2024-07-12 00:15:00|12249.7|12243.7|12257.9|12251.9|12257.9|12251.9|12249.4|12243.4|0
1720743600000|2024-07-12 00:20:00|12259.4|12253.4|12260.8|12254.8|12260.8|12254.8|12257.9|12251.9|0
1720743900000|2024-07-12 00:25:00|12262.2|12256.2|12263.7|12257.7|12263.7|12257.7|12262.2|12256.2|0
1720745100000|2024-07-12 00:45:00|12265|12259|12260.7|12254.7|12265|12259|12260.7|12254.7|0
1720745400000|2024-07-12 00:50:00|12259.3|12253.3|12255|12249|12260.7|12254.7|12255|12249|0
1720745700000|2024-07-12 00:55:00|12255.7|12249.7|12252.1|12246.1|12256.5|12250.5|12252.1|12246.1|0
1720746000000|2024-07-12 01:00:00|12251.4|12245.4|12253.6|12247.6|12255|12249|12250.7|12244.7|0
1720746300000|2024-07-12 01:05:00|12255|12249|12253.6|12247.6|12255.1|12249.1|12250.7|12244.7|0
1720746600000|2024-07-12 01:10:00|12252.9|12246.9|12258.6|12252.6|12259.3|12253.3|12252.2|12246.2|0
1720746900000|2024-07-12 01:15:00|12259.3|12253.3|12257.9|12251.9|12259.3|12253.3|12257.9|12251.9|0
1720747200000|2024-07-12 01:20:00|12256.4|12250.4|12259.3|12253.3|12259.3|12253.3|12256.4|12250.4|0
1720747500000|2024-07-12 01:25:00|12260.7|12254.7|12260.7|12254.7|12260.7|12254.7|12259.3|12253.3|0
1720747800000|2024-07-12 01:30:00|12259.3|12253.3|12259.3|12253.3|12260.7|12254.7|12259.3|12253.3|0
1720748100000|2024-07-12 01:35:00|12260.8|12254.8|12259.3|12253.3|12260.8|12254.8|12257.9|12251.9|0
1720748400000|2024-07-12 01:40:00|12257.9|12251.9|12259.3|12253.3|12259.3|12253.3|12257.8|12251.8|0
1720748700000|2024-07-12 01:45:00|12260.8|12254.8|12262.2|12256.2|12262.2|12256.2|12260.8|12254.8|0
1720749000000|2024-07-12 01:50:00|12261.5|12255.5|12260.8|12254.8|12262.2|12256.2|12259.3|12253.3|0
1720749300000|2024-07-12 01:55:00|12260.7|12254.7|12262.2|12256.2|12262.2|12256.2|12260.7|12254.7|0
1720749600000|2024-07-12 02:00:00|12260.7|12254.7|12259.3|12253.3|12260.7|12254.7|12259.3|12253.3|0
1720749900000|2024-07-12 02:05:00|12260|12254|12257.1|12251.1|12260|12254|12256.4|12250.4|0
1720750200000|2024-07-12 02:10:00|12257.9|12251.9|12256.4|12250.4|12257.9|12251.9|12256.4|12250.4|0
1720750500000|2024-07-12 02:15:00|12255.7|12249.7|12256.4|12250.4|12256.4|12250.4|12255|12249|0
1720750800000|2024-07-12 02:20:00|12257.1|12251.1|12260.7|12254.7|12260.7|12254.7|12256.4|12250.4|0
1720751100000|2024-07-12 02:25:00|12261.4|12255.4|12262.2|12256.2|12263.6|12257.6|12260.7|12254.7|0
1720751400000|2024-07-12 02:30:00|12263.6|12257.6|12262.2|12256.2|12263.6|12257.6|12262.2|12256.2|0
1720751700000|2024-07-12 02:35:00|12262.9|12256.9|12263.6|12257.6|12263.6|12257.6|12262.1|12256.1|0
1720752000000|2024-07-12 02:40:00|12262.2|12256.2|12263.6|12257.6|12263.6|12257.6|12262.2|12256.2|0
1720753200000|2024-07-12 03:00:00|12262.2|12256.2|12262.2|12256.2|12265|12259|12262.1|12256.1|0
1720753500000|2024-07-12 03:05:00|12263.6|12257.6|12263.6|12257.6|12265|12259|12263.6|12257.6|0
1720754100000|2024-07-12 03:15:00|12265|12259|12260.7|12254.7|12265|12259|12260.7|12254.7|0
1720754400000|2024-07-12 03:20:00|12259.3|12253.3|12257.8|12251.8|12259.3|12253.3|12257.8|12251.8|0
1720754700000|2024-07-12 03:25:00|12257.1|12251.1|12257.8|12251.8|12257.8|12251.8|12257.1|12251.1|0
1720758600000|2024-07-12 04:30:00|12258.6|12252.6|12256.4|12250.4|12258.6|12252.6|12256.4|12250.4|0
1720758900000|2024-07-12 04:35:00|12255|12249|12256.5|12250.5|12257.9|12251.9|12255|12249|0
1720759200000|2024-07-12 04:40:00|12257.9|12251.9|12257.9|12251.9|12259.3|12253.3|12256.4|12250.4|0
1720760400000|2024-07-12 05:00:00|12255|12249|12259.2|12253.2|12259.2|12253.2|12254.9|12248.9|0
1720760700000|2024-07-12 05:05:00|12259.3|12253.3|12256.4|12250.4|12259.3|12253.3|12256.4|12250.4|0
1720761000000|2024-07-12 05:10:00|12254.9|12248.9|12254.8|12248.8|12256.4|12250.4|12254.8|12248.8|0
1720762200000|2024-07-12 05:30:00|12262.2|12256.2|12260.7|12254.7|12263.6|12257.6|12260.7|12254.7|0
1720762500000|2024-07-12 05:35:00|12260.8|12254.8|12257.9|12251.9|12260.8|12254.8|12257.9|12251.9|0
1720762800000|2024-07-12 05:40:00|12259.3|12253.3|12263.6|12257.6|12263.6|12257.6|12258.6|12252.6|0
1720763100000|2024-07-12 05:45:00|12262.2|12256.2|12262.2|12256.2|12263.6|12257.6|12260.8|12254.8|0
1720763400000|2024-07-12 05:50:00|12263.6|12257.6|12259.3|12253.3|12263.6|12257.6|12259.3|12253.3|0
1720763700000|2024-07-12 05:55:00|12257.9|12251.9|12260.8|12254.8|12262.2|12256.2|12256.5|12250.5|0
1720764000000|2024-07-12 06:00:00|12261.9|12259.9|12267.4|12265.4|12268.4|12266.4|12261.4|12259.4|43
1720764300000|2024-07-12 06:05:00|12266.9|12264.9|12271.9|12269.9|12271.9|12269.9|12266.9|12264.9|45
1720764600000|2024-07-12 06:10:00|12271.4|12269.4|12268.4|12266.4|12272.9|12270.9|12267.9|12265.9|38
1720764900000|2024-07-12 06:15:00|12268.9|12266.9|12273.9|12271.9|12274.9|12272.9|12268.9|12266.9|53
1720765200000|2024-07-12 06:20:00|12272.9|12270.9|12271.4|12269.4|12276.4|12274.4|12271.4|12269.4|25
1720765500000|2024-07-12 06:25:00|12270.9|12268.9|12270.4|12268.4|12273.9|12271.9|12269.9|12267.9|15
1720765800000|2024-07-12 06:30:00|12270.9|12268.9|12273.9|12271.9|12273.9|12271.9|12268.4|12266.4|27
1720766100000|2024-07-12 06:35:00|12273.4|12271.4|12272.4|12270.4|12273.9|12271.9|12271.4|12269.4|22
1720766400000|2024-07-12 06:40:00|12272.9|12270.9|12271.4|12269.4|12273.4|12271.4|12267.9|12265.9|19
1720766700000|2024-07-12 06:45:00|12270.9|12268.9|12271.4|12269.4|12274.9|12272.9|12270.9|12268.9|22
1720767000000|2024-07-12 06:50:00|12271.9|12269.9|12269.4|12267.4|12273.4|12271.4|12269.4|12267.4|14
1720767300000|2024-07-12 06:55:00|12269.9|12267.9|12268.9|12266.9|12270.9|12268.9|12260.9|12258.9|134
1720767600000|2024-07-12 07:00:00|12272.9|12270.9|12296.9|12294.9|12296.9|12294.9|12272.9|12270.9|443
1720767900000|2024-07-12 07:05:00|12299.4|12297.4|12311.9|12309.9|12316.4|12314.4|12293.4|12291.4|395
1720768200000|2024-07-12 07:10:00|12311.4|12309.4|12302.9|12300.9|12313.4|12311.4|12293.4|12291.4|176
1720768500000|2024-07-12 07:15:00|12299.9|12297.9|12298.9|12296.9|12304.4|12302.4|12292.9|12290.9|155
1720768800000|2024-07-12 07:20:00|12299.9|12297.9|12300.4|12298.4|12307.9|12305.9|12295.4|12293.4|125
1720769100000|2024-07-12 07:25:00|12300.9|12298.9|12282.9|12280.9|12304.4|12302.4|12282.4|12280.4|100
1720769400000|2024-07-12 07:30:00|12283.4|12281.4|12280.9|12278.9|12294.9|12292.9|12280.4|12278.4|157
1720769700000|2024-07-12 07:35:00|12280.4|12278.4|12282.9|12280.9|12283.9|12281.9|12276.4|12274.4|110
1720770000000|2024-07-12 07:40:00|12284.8|12282.8|12279.8|12277.8|12284.8|12282.8|12275.8|12273.8|75
1720770300000|2024-07-12 07:45:00|12279.3|12277.3|12285.3|12283.3|12285.3|12283.3|12274.8|12272.8|52
1720770600000|2024-07-12 07:50:00|12286.3|12284.3|12288.3|12286.3|12293.8|12291.8|12283.8|12281.8|96
1720770900000|2024-07-12 07:55:00|12287.8|12285.8|12291.3|12289.3|12296.3|12294.3|12287.8|12285.8|97
1720771200000|2024-07-12 08:00:00|12290.8|12288.8|12301.3|12299.3|12304.3|12302.3|12290.8|12288.8|91
1720771500000|2024-07-12 08:05:00|12301.8|12299.8|12300.8|12298.8|12304.8|12302.8|12295.3|12293.3|81
1720771800000|2024-07-12 08:10:00|12301.3|12299.3|12301.8|12299.8|12304.8|12302.8|12299.3|12297.3|50
1720772100000|2024-07-12 08:15:00|12301.3|12299.3|12302.8|12300.8|12307.3|12305.3|12301.3|12299.3|40
1720772400000|2024-07-12 08:20:00|12302.3|12300.3|12307.3|12305.3|12307.3|12305.3|12298.3|12296.3|87
1720772700000|2024-07-12 08:25:00|12306.3|12304.3|12301.3|12299.3|12310.3|12308.3|12301.3|12299.3|73
1720773000000|2024-07-12 08:30:00|12301.8|12299.8|12305.3|12303.3|12309.3|12307.3|12301.3|12299.3|48
1720773300000|2024-07-12 08:35:00|12305.8|12303.8|12307.8|12305.8|12312.3|12310.3|12305.3|12303.3|201
1720773600000|2024-07-12 08:40:00|12307.3|12305.3|12310.3|12308.3|12312.3|12310.3|12306.3|12304.3|46
1720773900000|2024-07-12 08:45:00|12310.8|12308.8|12317.3|12315.3|12319.3|12317.3|12310.8|12308.8|394
1720774200000|2024-07-12 08:50:00|12317.8|12315.8|12317.3|12315.3|12318.3|12316.3|12314.3|12312.3|52
1720774500000|2024-07-12 08:55:00|12317.8|12315.8|12314.8|12312.8|12317.8|12315.8|12312.8|12310.8|75
1720774800000|2024-07-12 09:00:00|12315.3|12313.3|12313.8|12311.8|12316.3|12314.3|12309.3|12307.3|126
1720775100000|2024-07-12 09:05:00|12314.3|12312.3|12315.8|12313.8|12318.3|12316.3|12313.3|12311.3|61
1720775400000|2024-07-12 09:10:00|12315.3|12313.3|12322.8|12320.8|12323.3|12321.3|12315.3|12313.3|110
1720775700000|2024-07-12 09:15:00|12323.3|12321.3|12323.8|12321.8|12324.3|12322.3|12321.3|12319.3|35
1720776000000|2024-07-12 09:20:00|12323.3|12321.3|12313.3|12311.3|12324.3|12322.3|12313.3|12311.3|227
1720776300000|2024-07-12 09:25:00|12312.8|12310.8|12310.8|12308.8|12312.8|12310.8|12307.8|12305.8|91
1720776600000|2024-07-12 09:30:00|12310.3|12308.3|12306.8|12304.8|12310.8|12308.8|12305.3|12303.3|41
1720776900000|2024-07-12 09:35:00|12306.3|12304.3|12304.8|12302.8|12306.3|12304.3|12302.3|12300.3|55
1720777200000|2024-07-12 09:40:00|12304.3|12302.3|12306.8|12304.8|12308.3|12306.3|12303.8|12301.8|35
1720777500000|2024-07-12 09:45:00|12307.3|12305.3|12303.8|12301.8|12308.3|12306.3|12302.3|12300.3|39
1720777800000|2024-07-12 09:50:00|12304.3|12302.3|12306.8|12304.8|12307.3|12305.3|12302.3|12300.3|64
1720778100000|2024-07-12 09:55:00|12307.3|12305.3|12311.8|12309.8|12313.8|12311.8|12306.3|12304.3|78
1720778400000|2024-07-12 10:00:00|12312.3|12310.3|12317.3|12315.3|12322.8|12320.8|12311.8|12309.8|71
1720778700000|2024-07-12 10:05:00|12316.8|12314.8|12317.8|12315.8|12320.8|12318.8|12316.8|12314.8|227
1720779000000|2024-07-12 10:10:00|12317.3|12315.3|12317.8|12315.8|12319.3|12317.3|12316.8|12314.8|23
1720779300000|2024-07-12 10:15:00|12318.3|12316.3|12320.8|12318.8|12321.8|12319.8|12317.3|12315.3|30
1720779600000|2024-07-12 10:20:00|12320.3|12318.3|12316.8|12314.8|12321.3|12319.3|12315.3|12313.3|38
1720779900000|2024-07-12 10:25:00|12317.3|12315.3|12318.8|12316.8|12318.8|12316.8|12314.3|12312.3|38
1720780200000|2024-07-12 10:30:00|12319.8|12317.8|12325.8|12323.8|12326.3|12324.3|12319.8|12317.8|35
1720780500000|2024-07-12 10:35:00|12326.3|12324.3|12326.8|12324.8|12327.3|12325.3|12324.3|12322.3|78
1720780800000|2024-07-12 10:40:00|12327.3|12325.3|12330.3|12328.3|12330.3|12328.3|12326.3|12324.3|70
1720781100000|2024-07-12 10:45:00|12329.8|12327.8|12326.3|12324.3|12333.3|12331.3|12326.3|12324.3|80
1720781400000|2024-07-12 10:50:00|12326.8|12324.8|12332.3|12330.3|12332.8|12330.8|12325.8|12323.8|46
1720781700000|2024-07-12 10:55:00|12332.8|12330.8|12340.8|12338.8|12341.3|12339.3|12332.3|12330.3|56
1720782000000|2024-07-12 11:00:00|12340.3|12338.3|12338.3|12336.3|12343.3|12341.3|12337.3|12335.3|72
1720782300000|2024-07-12 11:05:00|12338.8|12336.8|12336.8|12334.8|12341.3|12339.3|12336.8|12334.8|40
1720782600000|2024-07-12 11:10:00|12337.3|12335.3|12338.8|12336.8|12342.3|12340.3|12337.3|12335.3|71
1720782900000|2024-07-12 11:15:00|12339.3|12337.3|12336.8|12334.8|12342.3|12340.3|12336.8|12334.8|108
1720783200000|2024-07-12 11:20:00|12337.3|12335.3|12341.3|12339.3|12341.3|12339.3|12336.3|12334.3|40
1720783500000|2024-07-12 11:25:00|12341.8|12339.8|12340.8|12338.8|12344.3|12342.3|12340.3|12338.3|36
1720783800000|2024-07-12 11:30:00|12341.3|12339.3|12343.8|12341.8|12344.8|12342.8|12339.8|12337.8|1751
1720784100000|2024-07-12 11:35:00|12344.3|12342.3|12342.8|12340.8|12344.3|12342.3|12342.8|12340.8|34
1720784400000|2024-07-12 11:40:00|12340.9|12338.9|12339.4|12337.4|12342.9|12340.9|12338.4|12336.4|36
1720784700000|2024-07-12 11:45:00|12339.9|12337.9|12349.4|12347.4|12349.4|12347.4|12338.9|12336.9|80
1720785000000|2024-07-12 11:50:00|12349.9|12347.9|12346.4|12344.4|12350.4|12348.4|12346.4|12344.4|37
1720785300000|2024-07-12 11:55:00|12345.9|12343.9|12346.9|12344.9|12347.4|12345.4|12341.9|12339.9|74
1720785600000|2024-07-12 12:00:00|12347.4|12345.4|12351.4|12349.4|12351.4|12349.4|12343.4|12341.4|105
1720785900000|2024-07-12 12:05:00|12351.9|12349.9|12351.9|12349.9|12354.4|12352.4|12350.4|12348.4|113
1720786200000|2024-07-12 12:10:00|12352.4|12350.4|12348.9|12346.9|12354.4|12352.4|12348.9|12346.9|111
1720786500000|2024-07-12 12:15:00|12349.4|12347.4|12342.4|12340.4|12349.9|12347.9|12338.4|12336.4|298
1720786800000|2024-07-12 12:20:00|12341.9|12339.9|12338.4|12336.4|12342.4|12340.4|12336.4|12334.4|107
1720787100000|2024-07-12 12:25:00|12338.9|12336.9|12344.9|12342.9|12346.4|12344.4|12338.4|12336.4|76
1720787400000|2024-07-12 12:30:00|12341.4|12339.4|12340.9|12338.9|12343.4|12341.4|12332.4|12330.4|125
1720787700000|2024-07-12 12:35:00|12340.4|12338.4|12335.9|12333.9|12343.9|12341.9|12334.4|12332.4|156
1720788000000|2024-07-12 12:40:00|12335.4|12333.4|12336.9|12334.9|12340.4|12338.4|12330.4|12328.4|95
1720788300000|2024-07-12 12:45:00|12337.4|12335.4|12339.9|12337.9|12341.4|12339.4|12328.9|12326.9|76
1720788600000|2024-07-12 12:50:00|12340.4|12338.4|12344.9|12342.9|12348.9|12346.9|12340.4|12338.4|98
1720788900000|2024-07-12 12:55:00|12344.4|12342.4|12338.9|12336.9|12344.9|12342.9|12336.9|12334.9|80
1720789200000|2024-07-12 13:00:00|12339.4|12337.4|12335.9|12333.9|12346.4|12344.4|12335.9|12333.9|62
1720789500000|2024-07-12 13:05:00|12336.4|12334.4|12334.9|12332.9|12339.4|12337.4|12334.4|12332.4|76
1720789800000|2024-07-12 13:10:00|12334.4|12332.4|12329.9|12327.9|12335.4|12333.4|12329.4|12327.4|82
1720790100000|2024-07-12 13:15:00|12330.4|12328.4|12329.9|12327.9|12334.4|12332.4|12328.4|12326.4|66
1720790400000|2024-07-12 13:20:00|12330.4|12328.4|12336.9|12334.9|12337.4|12335.4|12330.4|12328.4|220
1720790700000|2024-07-12 13:25:00|12336.4|12334.4|12338.4|12336.4|12342.9|12340.9|12334.9|12332.9|101
1720791000000|2024-07-12 13:30:00|12338.9|12336.9|12352.4|12350.4|12353.4|12351.4|12337.4|12335.4|492
1720791300000|2024-07-12 13:35:00|12352.9|12350.9|12352.4|12350.4|12356.4|12354.4|12347.9|12345.9|143
1720791600000|2024-07-12 13:40:00|12352.9|12350.9|12346.9|12344.9|12358.9|12356.9|12346.9|12344.9|202
1720791900000|2024-07-12 13:45:00|12346.4|12344.4|12354.9|12352.9|12356.4|12354.4|12345.4|12343.4|128
1720792200000|2024-07-12 13:50:00|12355.4|12353.4|12360.4|12358.4|12361.4|12359.4|12350.9|12348.9|154
1720792500000|2024-07-12 13:55:00|12359.9|12357.9|12355.9|12353.9|12363.4|12361.4|12355.9|12353.9|174
1720792800000|2024-07-12 14:00:00|12355.4|12353.4|12366.4|12364.4|12369.9|12367.9|12355.4|12353.4|180
1720793100000|2024-07-12 14:05:00|12366.9|12364.9|12372.4|12370.4|12374.9|12372.9|12366.4|12364.4|211
1720793400000|2024-07-12 14:10:00|12372.2|12370.2|12374.2|12372.2|12377.2|12375.2|12371.2|12369.2|347
1720793700000|2024-07-12 14:15:00|12374.7|12372.7|12378.2|12376.2|12378.7|12376.7|12372.2|12370.2|298
1720794000000|2024-07-12 14:20:00|12378.7|12376.7|12373.7|12371.7|12379.7|12377.7|12371.2|12369.2|445
1720794300000|2024-07-12 14:25:00|12374.2|12372.2|12382.7|12380.7|12383.2|12381.2|12372.2|12370.2|306
1720794600000|2024-07-12 14:30:00|12383.2|12381.2|12379.7|12377.7|12385.7|12383.7|12379.2|12377.2|266
1720794900000|2024-07-12 14:35:00|12379.2|12377.2|12369.7|12367.7|12381.2|12379.2|12369.2|12367.2|671
1720795200000|2024-07-12 14:40:00|12369.2|12367.2|12361.2|12359.2|12372.2|12370.2|12358.7|12356.7|251
1720795500000|2024-07-12 14:45:00|12361.7|12359.7|12364.2|12362.2|12366.7|12364.7|12360.2|12358.2|218
1720795800000|2024-07-12 14:50:00|12364.7|12362.7|12359.2|12357.2|12364.7|12362.7|12354.2|12352.2|214
1720796100000|2024-07-12 14:55:00|12359.7|12357.7|12364.2|12362.2|12367.2|12365.2|12359.2|12357.2|187
1720796400000|2024-07-12 15:00:00|12364.7|12362.7|12372.2|12370.2|12374.7|12372.7|12360.7|12358.7|166
1720796700000|2024-07-12 15:05:00|12371.7|12369.7|12370.2|12368.2|12377.7|12375.7|12369.2|12367.2|411
1720797000000|2024-07-12 15:10:00|12369.7|12367.7|12378.2|12376.2|12379.7|12377.7|12369.7|12367.7|455
1720797300000|2024-07-12 15:15:00|12378.7|12376.7|12374.2|12372.2|12379.7|12377.7|12370.2|12368.2|755
1720797600000|2024-07-12 15:20:00|12375.2|12373.2|12373.7|12371.7|12378.7|12376.7|12369.2|12367.2|473
1720797900000|2024-07-12 15:25:00|12374.2|12372.2|12367.2|12365.2|12374.2|12372.2|12367.2|12365.2|801
1720798200000|2024-07-12 15:30:00|12367.7|12365.7|12361.2|12359.2|12368.2|12366.2|12361.2|12359.2|660
1720798500000|2024-07-12 15:35:00|12361.7|12359.7|12365.2|12363.2|12365.7|12363.7|12361.2|12359.2|205
1720798800000|2024-07-12 15:40:00|12366.2|12364.2|12370.2|12368.2|12370.7|12368.7|12363.2|12361.2|178
1720799100000|2024-07-12 15:45:00|12371.2|12369.2|12368.2|12366.2|12372.7|12370.7|12367.7|12365.7|74
1720799400000|2024-07-12 15:50:00|12368.7|12366.7|12368.7|12366.7|12370.2|12368.2|12365.7|12363.7|50
1720799700000|2024-07-12 15:55:00|12368.2|12366.2|12362.2|12360.2|12370.2|12368.2|12361.7|12359.7|92
1720800000000|2024-07-12 16:00:00|12361.2|12359.2|12361.2|12359.2|12364.7|12362.7|12358.7|12356.7|48
1720800300000|2024-07-12 16:05:00|12361.7|12359.7|12353.2|12351.2|12361.7|12359.7|12352.7|12350.7|89
1720800600000|2024-07-12 16:10:00|12353.7|12351.7|12352.7|12350.7|12357.2|12355.2|12352.7|12350.7|42
1720800900000|2024-07-12 16:15:00|12353.2|12351.2|12359.7|12357.7|12360.7|12358.7|12353.2|12351.2|13
1720801200000|2024-07-12 16:20:00|12359.2|12357.2|12361.7|12359.7|12363.7|12361.7|12358.7|12356.7|10
1720801500000|2024-07-12 16:25:00|12361.2|12359.2|12358.2|12356.2|12361.2|12359.2|12356.7|12354.7|24
1720801800000|2024-07-12 16:30:00|12359.2|12357.2|12361.7|12359.7|12361.7|12359.7|12357.7|12355.7|18
1720802100000|2024-07-12 16:35:00|12362.2|12360.2|12362.7|12360.7|12366.2|12364.2|12362.2|12360.2|3
1720802400000|2024-07-12 16:40:00|12363.2|12361.2|12363.2|12361.2|12364.7|12362.7|12360.7|12358.7|1
1720802700000|2024-07-12 16:45:00|12362.7|12360.7|12361.2|12359.2|12364.7|12362.7|12361.2|12359.2|7
1720803000000|2024-07-12 16:50:00|12360.7|12358.7|12365.2|12363.2|12366.2|12364.2|12359.7|12357.7|11
1720803300000|2024-07-12 16:55:00|12365.7|12363.7|12365.7|12363.7|12367.2|12365.2|12364.7|12362.7|13
1720803600000|2024-07-12 17:00:00|12366.2|12364.2|12363.7|12361.7|12366.2|12364.2|12362.7|12360.7|7
1720803900000|2024-07-12 17:05:00|12364.2|12362.2|12363.7|12361.7|12364.2|12362.2|12361.7|12359.7|3
1720804200000|2024-07-12 17:10:00|12363.2|12361.2|12365.7|12363.7|12365.7|12363.7|12361.7|12359.7|0
1720804500000|2024-07-12 17:15:00|12365.2|12363.2|12368.2|12366.2|12368.7|12366.7|12365.2|12363.2|33
1720804800000|2024-07-12 17:20:00|12367.7|12365.7|12369.7|12367.7|12371.2|12369.2|12367.2|12365.2|9
1720805100000|2024-07-12 17:25:00|12370.2|12368.2|12369.7|12367.7|12370.2|12368.2|12367.2|12365.2|13
1720805400000|2024-07-12 17:30:00|12369.2|12367.2|12372.2|12370.2|12372.2|12370.2|12367.2|12365.2|7
1720805700000|2024-07-12 17:35:00|12370.7|12368.7|12373.2|12371.2|12373.2|12371.2|12370.2|12368.2|6
1720806000000|2024-07-12 17:40:00|12373.7|12371.7|12375.7|12373.7|12375.7|12373.7|12373.2|12371.2|5
1720806300000|2024-07-12 17:45:00|12375.2|12373.2|12378.2|12376.2|12379.2|12377.2|12375.2|12373.2|11
1720806600000|2024-07-12 17:50:00|12377.7|12375.7|12377.7|12375.7|12377.7|12375.7|12375.7|12373.7|3
1720806900000|2024-07-12 17:55:00|12378.2|12376.2|12372.2|12370.2|12378.2|12376.2|12372.2|12370.2|1
1720807200000|2024-07-12 18:00:00|12371.7|12369.7|12372.7|12370.7|12374.2|12372.2|12370.2|12368.2|16
1720807500000|2024-07-12 18:05:00|12373.2|12371.2|12373.2|12371.2|12373.7|12371.7|12370.7|12368.7|3
1720807800000|2024-07-12 18:10:00|12372.7|12370.7|12373.7|12371.7|12374.2|12372.2|12372.7|12370.7|5
1720808100000|2024-07-12 18:15:00|12374.2|12372.2|12374.2|12372.2|12375.2|12373.2|12372.7|12370.7|6
1720808400000|2024-07-12 18:20:00|12373.7|12371.7|12370.7|12368.7|12373.7|12371.7|12369.7|12367.7|15
1720808700000|2024-07-12 18:25:00|12370.2|12368.2|12373.7|12371.7|12374.2|12372.2|12370.2|12368.2|6
1720809000000|2024-07-12 18:30:00|12374.2|12372.2|12371.7|12369.7|12374.2|12372.2|12370.7|12368.7|3
1720809300000|2024-07-12 18:35:00|12369.7|12367.7|12371.2|12369.2|12371.2|12369.2|12369.7|12367.7|8
1720809600000|2024-07-12 18:40:00|12371.7|12369.7|12370.7|12368.7|12372.2|12370.2|12369.2|12367.2|12
1720809900000|2024-07-12 18:45:00|12370.2|12368.2|12370.7|12368.7|12371.7|12369.7|12369.7|12367.7|8
1720810200000|2024-07-12 18:50:00|12369.7|12367.7|12369.7|12367.7|12371.2|12369.2|12369.2|12367.2|5
1720810500000|2024-07-12 18:55:00|12370.2|12368.2|12370.7|12368.7|12372.2|12370.2|12369.7|12367.7|15
1720810800000|2024-07-12 19:00:00|12370.2|12368.2|12367.2|12365.2|12370.7|12368.7|12367.2|12365.2|49
1720811100000|2024-07-12 19:05:00|12367.7|12365.7|12367.7|12365.7|12369.7|12367.7|12366.7|12364.7|12
1720811400000|2024-07-12 19:10:00|12367.2|12365.2|12367.2|12365.2|12369.2|12367.2|12364.2|12362.2|13
1720811700000|2024-07-12 19:15:00|12365.7|12363.7|12366.2|12364.2|12366.7|12364.7|12364.2|12362.2|9
1720812000000|2024-07-12 19:20:00|12366.7|12364.7|12366.7|12364.7|12367.7|12365.7|12364.7|12362.7|20
1720812300000|2024-07-12 19:25:00|12366.2|12364.2|12366.7|12364.7|12367.7|12365.7|12366.2|12364.2|12
1720812600000|2024-07-12 19:30:00|12366.2|12364.2|12360.2|12358.2|12366.2|12364.2|12356.2|12354.2|18
1720812900000|2024-07-12 19:35:00|12359.7|12357.7|12355.2|12353.2|12360.2|12358.2|12355.2|12353.2|15
1720813200000|2024-07-12 19:40:00|12355.7|12353.7|12350.7|12348.7|12355.7|12353.7|12349.2|12347.2|22
1720813500000|2024-07-12 19:45:00|12351.2|12349.2|12351.2|12349.2|12356.7|12354.7|12349.2|12347.2|75
1720813800000|2024-07-12 19:50:00|12350.7|12348.7|12348.7|12346.7|12350.7|12348.7|12343.2|12341.2|67
1720814100000|2024-07-12 19:55:00|12348.2|12346.2|12350.7|12344.7|12351.2|12349.2|12346.7|12344.7|27
1720814400000|2024-07-12 20:00:00|12360.5|12354.5|12357.3|12351.3|12365.5|12359.5|12354.9|12348.9|0
1720814700000|2024-07-12 20:05:00|12356.8|12350.8|12357.9|12351.9|12359.5|12353.5|12356.8|12350.8|0
1720815000000|2024-07-12 20:10:00|12357.8|12351.8|12358.7|12352.7|12359.4|12353.4|12356.8|12350.8|0
1720815300000|2024-07-12 20:15:00|12359.1|12353.1|12358.1|12352.1|12359.1|12353.1|12357.3|12351.3|0
1720815600000|2024-07-12 20:20:00|12357.8|12351.8|12355.7|12349.7|12358.4|12352.4|12355.7|12349.7|0
1720815900000|2024-07-12 20:25:00|12356.2|12350.2|12355.7|12349.7|12357|12351|12355.7|12349.7|0
1720816200000|2024-07-12 20:30:00|12356.2|12350.2|12357|12351|12357.3|12351.3|12356.2|12350.2|0
1720816500000|2024-07-12 20:35:00|12356.8|12350.8|12356.8|12350.8|12356.8|12350.8|12356.5|12350.5|0
1720816800000|2024-07-12 20:40:00|12357|12351|12357.8|12351.8|12357.8|12351.8|12356.8|12350.8|0
1720817100000|2024-07-12 20:45:00|12358.1|12352.1|12357|12351|12358.1|12352.1|12357|12351|0
1720817400000|2024-07-12 20:50:00|12357.1|12351.1|12357.8|12351.8|12357.8|12351.8|12357|12351|0
1720817700000|2024-07-12 20:55:00|12357.3|12351.3|12357.5|12351.5|12357.9|12351.9|12357|12351|0
1720994400000|2024-07-14 22:00:00|12362|12356|12357.4|12351.4|12362.6|12356.6|12355.7|12349.7|0
1720994700000|2024-07-14 22:05:00|12357.3|12351.3|12354.3|12348.3|12358.4|12352.4|12352.9|12346.9|0
1720995000000|2024-07-14 22:10:00|12354|12348|12355.6|12349.6|12358.4|12352.4|12353.6|12347.6|0
1720995300000|2024-07-14 22:15:00|12355.3|12349.3|12354|12348|12356.1|12350.1|12352.4|12346.4|0
1720995600000|2024-07-14 22:20:00|12353.7|12347.7|12358|12352|12358.2|12352.2|12352.7|12346.7|0
1720995900000|2024-07-14 22:25:00|12357.9|12351.9|12358.5|12352.5|12359.9|12353.9|12357.2|12351.2|0
1720996200000|2024-07-14 22:30:00|12358.2|12352.2|12360.2|12354.2|12360.2|12354.2|12358.2|12352.2|0
1720996500000|2024-07-14 22:35:00|12360.1|12354.1|12358.2|12352.2|12360.2|12354.2|12358.2|12352.2|0
1720996800000|2024-07-14 22:40:00|12358.3|12352.3|12356.7|12350.7|12358.5|12352.5|12355.9|12349.9|0
1720997100000|2024-07-14 22:45:00|12356.6|12350.6|12356.4|12350.4|12356.7|12350.7|12356.4|12350.4|0
1720997400000|2024-07-14 22:50:00|12357.3|12351.3|12357.6|12351.6|12358|12352|12356.7|12350.7|0
1720997700000|2024-07-14 22:55:00|12357.5|12351.5|12357.9|12351.9|12358.1|12352.1|12357.1|12351.1|0
1720998000000|2024-07-14 23:00:00|12357.8|12351.8|12357.6|12351.6|12358.3|12352.3|12356.8|12350.8|0
1720998300000|2024-07-14 23:05:00|12357.7|12351.7|12354.5|12348.5|12358.1|12352.1|12354.5|12348.5|0
1720998600000|2024-07-14 23:10:00|12354.6|12348.6|12355.5|12349.5|12355.5|12349.5|12354.2|12348.2|0
1720998900000|2024-07-14 23:15:00|12355.4|12349.4|12356.5|12350.5|12356.5|12350.5|12355.2|12349.2|0
1720999200000|2024-07-14 23:20:00|12356.2|12350.2|12359.2|12353.2|12359.6|12353.6|12356.2|12350.2|0
1720999500000|2024-07-14 23:25:00|12359.3|12353.3|12357.6|12351.6|12359.5|12353.5|12356.5|12350.5|0
1720999800000|2024-07-14 23:30:00|12357.3|12351.3|12357.1|12351.1|12357.6|12351.6|12356.2|12350.2|0
1721000100000|2024-07-14 23:35:00|12357.3|12351.3|12357.6|12351.6|12358.4|12352.4|12357.1|12351.1|0
1721000400000|2024-07-14 23:40:00|12357.5|12351.5|12358.4|12352.4|12359.2|12353.2|12357.1|12351.1|0
1721000700000|2024-07-14 23:45:00|12358.3|12352.3|12358.4|12352.4|12359.2|12353.2|12358.1|12352.1|0
1721001000000|2024-07-14 23:50:00|12358.1|12352.1|12359.5|12353.5|12359.8|12353.8|12357.6|12351.6|0
1721001300000|2024-07-14 23:55:00|12359.6|12353.6|12360.8|12354.8|12361.1|12355.1|12359.5|12353.5|0
1721001600000|2024-07-15 00:00:00|12361.1|12355.1|12357.6|12351.6|12361.2|12355.2|12357.6|12351.6|0
1721001900000|2024-07-15 00:05:00|12357.3|12351.3|12359.8|12353.8|12360.5|12354.5|12357.3|12351.3|0
1721002200000|2024-07-15 00:10:00|12359.6|12353.6|12356.2|12350.2|12360.1|12354.1|12355.2|12349.2|0
1721002500000|2024-07-15 00:15:00|12355.9|12349.9|12353.4|12347.4|12356.5|12350.5|12351.9|12345.9|0
1721002800000|2024-07-15 00:20:00|12352.7|12346.7|12352|12346|12353.4|12347.4|12350.5|12344.5|0
1721003100000|2024-07-15 00:25:00|12351.3|12345.3|12350.6|12344.6|12352|12346|12350.5|12344.5|0
1721003400000|2024-07-15 00:30:00|12352|12346|12352|12346|12353.5|12347.5|12350.6|12344.6|0
1721003700000|2024-07-15 00:35:00|12352.1|12346.1|12354.9|12348.9|12355|12349|12352.1|12346.1|0
1721004000000|2024-07-15 00:40:00|12353.5|12347.5|12353.5|12347.5|12354.9|12348.9|12353.5|12347.5|0
1721004300000|2024-07-15 00:45:00|12354.9|12348.9|12353.5|12347.5|12355|12349|12353.5|12347.5|0
1721004600000|2024-07-15 00:50:00|12352.8|12346.8|12353.5|12347.5|12353.5|12347.5|12352.1|12346.1|0
1721004900000|2024-07-15 00:55:00|12352.1|12346.1|12352.1|12346.1|12353.5|12347.5|12352.1|12346.1|0
1721005200000|2024-07-15 01:00:00|12353.5|12347.5|12353.5|12347.5|12354.9|12348.9|12352.1|12346.1|0
1721005500000|2024-07-15 01:05:00|12352.1|12346.1|12352.1|12346.1|12353.5|12347.5|12352.1|12346.1|0
1721005800000|2024-07-15 01:10:00|12353.5|12347.5|12352.1|12346.1|12353.5|12347.5|12352.1|12346.1|0
1721006100000|2024-07-15 01:15:00|12350.7|12344.7|12353.5|12347.5|12354.9|12348.9|12350.7|12344.7|0
1721006400000|2024-07-15 01:20:00|12352.1|12346.1|12353.5|12347.5|12353.5|12347.5|12352.1|12346.1|0
1721006700000|2024-07-15 01:25:00|12352.1|12346.1|12352|12346|12353.5|12347.5|12350.6|12344.6|0
1721007000000|2024-07-15 01:30:00|12352.1|12346.1|12352.1|12346.1|12353.5|12347.5|12352|12346|0
1721007300000|2024-07-15 01:35:00|12353.5|12347.5|12353.5|12347.5|12353.5|12347.5|12350.6|12344.6|0
1721007600000|2024-07-15 01:40:00|12353.6|12347.6|12352.1|12346.1|12353.6|12347.6|12352.1|12346.1|0
1721007900000|2024-07-15 01:45:00|12350.7|12344.7|12352.1|12346.1|12352.1|12346.1|12350.6|12344.6|0
1721008500000|2024-07-15 01:55:00|12350.7|12344.7|12352.1|12346.1|12352.1|12346.1|12350.6|12344.6|0
1721009100000|2024-07-15 02:05:00|12353.6|12347.6|12353.6|12347.6|12353.6|12347.6|12353.6|12347.6|0
1721009400000|2024-07-15 02:10:00|12353.5|12347.5|12350.7|12344.7|12353.6|12347.6|12350.7|12344.7|0
1721009700000|2024-07-15 02:15:00|12350.6|12344.6|12349.2|12343.2|12350.7|12344.7|12349.2|12343.2|0
1721010000000|2024-07-15 02:20:00|12350.6|12344.6|12350.6|12344.6|12350.6|12344.6|12349.2|12343.2|0
1721010300000|2024-07-15 02:25:00|12350.7|12344.7|12350.7|12344.7|12350.7|12344.7|12350.6|12344.6|0
1721010600000|2024-07-15 02:30:00|12349.2|12343.2|12349.3|12343.3|12349.3|12343.3|12349.2|12343.2|0
1721011200000|2024-07-15 02:40:00|12349.2|12343.2|12349.2|12343.2|12349.3|12343.3|12349.2|12343.2|0
1721011800000|2024-07-15 02:50:00|12348.5|12342.5|12350.6|12344.6|12350.6|12344.6|12347.8|12341.8|0
1721012100000|2024-07-15 02:55:00|12350.7|12344.7|12349.2|12343.2|12350.7|12344.7|12349.2|12343.2|0
1721012400000|2024-07-15 03:00:00|12347.8|12341.8|12349.3|12343.3|12349.3|12343.3|12347.8|12341.8|0
1721012700000|2024-07-15 03:05:00|12350.7|12344.7|12350.7|12344.7|12350.7|12344.7|12349.3|12343.3|0
1721013000000|2024-07-15 03:10:00|12349.3|12343.3|12349.3|12343.3|12349.3|12343.3|12349.3|12343.3|0
1721013300000|2024-07-15 03:15:00|12349.2|12343.2|12347.8|12341.8|12349.3|12343.3|12347.8|12341.8|0
1721013600000|2024-07-15 03:20:00|12349.3|12343.3|12349.4|12343.4|12349.4|12343.4|12347.8|12341.8|0
1721013900000|2024-07-15 03:25:00|12348.7|12342.7|12349.4|12343.4|12349.4|12343.4|12348|12342|0
1721014200000|2024-07-15 03:30:00|12348|12342|12348|12342|12349.4|12343.4|12348|12342|0
1721014800000|2024-07-15 03:40:00|12346.6|12340.6|12346.6|12340.6|12346.6|12340.6|12346.6|12340.6|0
1721015100000|2024-07-15 03:45:00|12346.8|12340.8|12346.8|12340.8|12346.8|12340.8|12346.8|12340.8|0
1721015700000|2024-07-15 03:55:00|12345.4|12339.4|12345.4|12339.4|12345.4|12339.4|12345.4|12339.4|0
1721016600000|2024-07-15 04:10:00|12344|12338|12344|12338|12344|12338|12344|12338|0
1721016900000|2024-07-15 04:15:00|12345.4|12339.4|12345.4|12339.4|12345.4|12339.4|12344|12338|0
1721017500000|2024-07-15 04:25:00|12344|12338|12345.4|12339.4|12345.4|12339.4|12344|12338|0
1721017800000|2024-07-15 04:30:00|12344|12338|12348.3|12342.3|12348.3|12342.3|12344|12338|0
1721018100000|2024-07-15 04:35:00|12346.9|12340.9|12346.9|12340.9|12346.9|12340.9|12346.9|12340.9|0
1721018400000|2024-07-15 04:40:00|12348.3|12342.3|12348.3|12342.3|12348.3|12342.3|12346.8|12340.8|0
1721018700000|2024-07-15 04:45:00|12346.9|12340.9|12346.9|12340.9|12346.9|12340.9|12346.8|12340.8|0
1721019000000|2024-07-15 04:50:00|12347.6|12341.6|12348.3|12342.3|12348.3|12342.3|12346.9|12340.9|0
1721019300000|2024-07-15 04:55:00|12346.9|12340.9|12346.9|12340.9|12348.3|12342.3|12346.9|12340.9|0
1721019600000|2024-07-15 05:00:00|12348.3|12342.3|12346.9|12340.9|12348.3|12342.3|12346.9|12340.9|0
1721019900000|2024-07-15 05:05:00|12346.8|12340.8|12346.9|12340.9|12346.9|12340.9|12345.4|12339.4|0
1721020200000|2024-07-15 05:10:00|12347.6|12341.6|12346.9|12340.9|12348.3|12342.3|12346.9|12340.9|0
1721020500000|2024-07-15 05:15:00|12346.2|12340.2|12344|12338|12346.9|12340.9|12342.6|12336.6|0
1721020800000|2024-07-15 05:20:00|12345.5|12339.5|12345.5|12339.5|12348.3|12342.3|12345.5|12339.5|0
1721021100000|2024-07-15 05:25:00|12346.9|12340.9|12348.3|12342.3|12348.3|12342.3|12345.5|12339.5|0
1721021400000|2024-07-15 05:30:00|12348.4|12342.4|12345.7|12339.7|12348.4|12342.4|12345.5|12339.5|0
1721021700000|2024-07-15 05:35:00|12345.8|12339.8|12347.3|12341.3|12348.7|12342.7|12345.8|12339.8|0
1721022000000|2024-07-15 05:40:00|12348.7|12342.7|12350.1|12344.1|12350.2|12344.2|12348.7|12342.7|0
1721022300000|2024-07-15 05:45:00|12348.7|12342.7|12350.1|12344.1|12351.6|12345.6|12348.7|12342.7|0
1721022600000|2024-07-15 05:50:00|12351.6|12345.6|12350.2|12344.2|12351.6|12345.6|12350.1|12344.1|0
1721022900000|2024-07-15 05:55:00|12348.7|12342.7|12348.7|12342.7|12348.7|12342.7|12347.3|12341.3|0
1721023200000|2024-07-15 06:00:00|12334.2|12332.2|12358.2|12356.2|12359.7|12357.7|12334.2|12332.2|52
1721023500000|2024-07-15 06:05:00|12357.7|12355.7|12356.7|12354.7|12365.7|12363.7|12355.7|12353.7|42
1721023800000|2024-07-15 06:10:00|12357.2|12355.2|12352.2|12350.2|12357.7|12355.7|12350.2|12348.2|63
1721024100000|2024-07-15 06:15:00|12354.2|12352.2|12357.2|12355.2|12358.2|12356.2|12350.2|12348.2|40
1721024400000|2024-07-15 06:20:00|12356.7|12354.7|12366.2|12364.2|12366.2|12364.2|12356.7|12354.7|26
1721024700000|2024-07-15 06:25:00|12366.7|12364.7|12363.7|12361.7|12366.7|12364.7|12356.7|12354.7|29
1721025000000|2024-07-15 06:30:00|12363.2|12361.2|12365.2|12363.2|12366.7|12364.7|12363.2|12361.2|8
1721025300000|2024-07-15 06:35:00|12365.7|12363.7|12359.2|12357.2|12365.7|12363.7|12357.7|12355.7|16
1721025600000|2024-07-15 06:40:00|12359.7|12357.7|12363.2|12361.2|12365.2|12363.2|12359.2|12357.2|14
1721025900000|2024-07-15 06:45:00|12363.7|12361.7|12360.2|12358.2|12364.2|12362.2|12360.2|12358.2|12
1721026200000|2024-07-15 06:50:00|12359.7|12357.7|12357.7|12355.7|12360.2|12358.2|12357.7|12355.7|16
1721026500000|2024-07-15 06:55:00|12358.2|12356.2|12354.2|12352.2|12364.7|12362.7|12353.2|12351.2|151
1721026800000|2024-07-15 07:00:00|12353.7|12351.7|12325.7|12323.7|12362.7|12360.7|12323.7|12321.7|488
1721027100000|2024-07-15 07:05:00|12325.2|12323.2|12341.7|12339.7|12342.2|12340.2|12325.2|12323.2|430
1721027400000|2024-07-15 07:10:00|12341.2|12339.2|12348.7|12346.7|12349.2|12347.2|12333.7|12331.7|260
1721027700000|2024-07-15 07:15:00|12348.2|12346.2|12355.7|12353.7|12363.7|12361.7|12345.2|12343.2|260
1721028000000|2024-07-15 07:20:00|12356.7|12354.7|12352.7|12350.7|12364.7|12362.7|12350.7|12348.7|212
1721028300000|2024-07-15 07:25:00|12353.2|12351.2|12354.7|12352.7|12364.2|12362.2|12352.2|12350.2|127
1721028600000|2024-07-15 07:30:00|12354.2|12352.2|12352.7|12350.7|12359.2|12357.2|12352.2|12350.2|173
1721028900000|2024-07-15 07:35:00|12353.2|12351.2|12361.7|12359.7|12363.2|12361.2|12352.2|12350.2|152
1721029200000|2024-07-15 07:40:00|12361.2|12359.2|12359.2|12357.2|12361.7|12359.7|12356.2|12354.2|200
1721029500000|2024-07-15 07:45:00|12358.7|12356.7|12370.7|12368.7|12372.2|12370.2|12358.2|12356.2|185
1721029800000|2024-07-15 07:50:00|12371.2|12369.2|12370.2|12368.2|12372.2|12370.2|12363.2|12361.2|97
1721030100000|2024-07-15 07:55:00|12370.7|12368.7|12380.7|12378.7|12382.2|12380.2|12370.7|12368.7|166
1721030400000|2024-07-15 08:00:00|12381.2|12379.2|12376.2|12374.2|12382.2|12380.2|12371.2|12369.2|133
1721030700000|2024-07-15 08:05:00|12375.7|12373.7|12378.2|12376.2|12380.2|12378.2|12374.2|12372.2|123
1721031000000|2024-07-15 08:10:00|12377.7|12375.7|12379.7|12377.7|12382.2|12380.2|12376.2|12374.2|168
1721031300000|2024-07-15 08:15:00|12379.2|12377.2|12382.7|12380.7|12382.7|12380.7|12372.7|12370.7|114
1721031600000|2024-07-15 08:20:00|12382.2|12380.2|12378.2|12376.2|12385.7|12383.7|12377.2|12375.2|134
1721031900000|2024-07-15 08:25:00|12377.7|12375.7|12380.7|12378.7|12383.2|12381.2|12377.2|12375.2|79
1721032200000|2024-07-15 08:30:00|12381.2|12379.2|12391.7|12389.7|12392.2|12390.2|12380.2|12378.2|99
1721032500000|2024-07-15 08:35:00|12392.2|12390.2|12404.2|12402.2|12406.2|12404.2|12392.2|12390.2|600
1721032800000|2024-07-15 08:40:00|12403.7|12401.7|12405.2|12403.2|12407.2|12405.2|12400.2|12398.2|122
1721033100000|2024-07-15 08:45:00|12404.7|12402.7|12399.2|12397.2|12405.7|12403.7|12399.2|12397.2|933
1721033400000|2024-07-15 08:50:00|12399.7|12397.7|12391.2|12389.2|12401.2|12399.2|12391.2|12389.2|143
1721033700000|2024-07-15 08:55:00|12390.7|12388.7|12394.2|12392.2|12394.7|12392.7|12389.2|12387.2|78
1721034000000|2024-07-15 09:00:00|12393.7|12391.7|12401.7|12399.7|12402.2|12400.2|12391.7|12389.7|267
1721034300000|2024-07-15 09:05:00|12401.2|12399.2|12402.2|12400.2|12403.7|12401.7|12395.2|12393.2|286
1721034600000|2024-07-15 09:10:00|12402.7|12400.7|12402.2|12400.2|12405.2|12403.2|12399.7|12397.7|54
1721034900000|2024-07-15 09:15:00|12401.7|12399.7|12420.7|12418.7|12421.2|12419.2|12400.2|12398.2|391
1721035200000|2024-07-15 09:20:00|12421.2|12419.2|12427.2|12425.2|12432.7|12430.7|12420.7|12418.7|231
1721035500000|2024-07-15 09:25:00|12426.7|12424.7|12431.7|12429.7|12433.7|12431.7|12425.7|12423.7|109
1721035800000|2024-07-15 09:30:00|12432.2|12430.2|12421.7|12419.7|12432.2|12430.2|12419.7|12417.7|91
1721036100000|2024-07-15 09:35:00|12422.2|12420.2|12419.2|12417.2|12423.2|12421.2|12416.2|12414.2|90
1721036400000|2024-07-15 09:40:00|12418.7|12416.7|12414.7|12412.7|12418.7|12416.7|12412.2|12410.2|205
1721036700000|2024-07-15 09:45:00|12414.2|12412.2|12415.7|12413.7|12417.2|12415.2|12408.7|12406.7|81
1721037000000|2024-07-15 09:50:00|12416.2|12414.2|12419.7|12417.7|12421.2|12419.2|12414.7|12412.7|33
1721037300000|2024-07-15 09:55:00|12420.2|12418.2|12411.7|12409.7|12420.2|12418.2|12407.2|12405.2|58
1721037600000|2024-07-15 10:00:00|12412.2|12410.2|12416.7|12414.7|12420.2|12418.2|12411.7|12409.7|54
1721037900000|2024-07-15 10:05:00|12416.2|12414.2|12412.2|12410.2|12416.2|12414.2|12412.2|12410.2|45
1721038200000|2024-07-15 10:10:00|12412.7|12410.7|12416.2|12414.2|12416.7|12414.7|12408.7|12406.7|55
1721038500000|2024-07-15 10:15:00|12416.7|12414.7|12410.7|12408.7|12417.7|12415.7|12409.7|12407.7|47
1721038800000|2024-07-15 10:20:00|12411.2|12409.2|12411.7|12409.7|12414.2|12412.2|12407.2|12405.2|29
1721039100000|2024-07-15 10:25:00|12412.2|12410.2|12408.7|12406.7|12412.2|12410.2|12408.2|12406.2|69
1721039400000|2024-07-15 10:30:00|12408.2|12406.2|12409.7|12407.7|12412.2|12410.2|12407.7|12405.7|22
1721039700000|2024-07-15 10:35:00|12410.2|12408.2|12406.7|12404.7|12411.2|12409.2|12406.2|12404.2|29
1721040000000|2024-07-15 10:40:00|12407.2|12405.2|12403.7|12401.7|12411.2|12409.2|12402.7|12400.7|51
1721040300000|2024-07-15 10:45:00|12403.2|12401.2|12404.7|12402.7|12408.7|12406.7|12402.7|12400.7|25
1721040600000|2024-07-15 10:50:00|12404.2|12402.2|12401.7|12399.7|12404.7|12402.7|12398.2|12396.2|46
1721040900000|2024-07-15 10:55:00|12402.2|12400.2|12401.7|12399.7|12405.7|12403.7|12400.2|12398.2|25
1721041200000|2024-07-15 11:00:00|12400.7|12398.7|12394.2|12392.2|12402.2|12400.2|12391.2|12389.2|46
1721041500000|2024-07-15 11:05:00|12394.7|12392.7|12387.7|12385.7|12395.7|12393.7|12387.2|12385.2|70
1721041800000|2024-07-15 11:10:00|12387.2|12385.2|12374.2|12372.2|12387.2|12385.2|12373.2|12371.2|152
1721042100000|2024-07-15 11:15:00|12375.2|12373.2|12377.7|12375.7|12378.7|12376.7|12370.2|12368.2|123
1721042400000|2024-07-15 11:20:00|12377.2|12375.2|12375.2|12373.2|12378.7|12376.7|12369.7|12367.7|95
1721042700000|2024-07-15 11:25:00|12374.7|12372.7|12379.7|12377.7|12381.2|12379.2|12374.7|12372.7|99
1721043000000|2024-07-15 11:30:00|12379.2|12377.2|12383.2|12381.2|12383.7|12381.7|12377.2|12375.2|56
1721043300000|2024-07-15 11:35:00|12382.7|12380.7|12378.7|12376.7|12383.2|12381.2|12378.2|12376.2|34
1721043600000|2024-07-15 11:40:00|12380.7|12378.7|12382.2|12380.2|12385.2|12383.2|12379.2|12377.2|50
1721043900000|2024-07-15 11:45:00|12381.7|12379.7|12387.2|12385.2|12388.2|12386.2|12379.7|12377.7|48
1721044200000|2024-07-15 11:50:00|12386.7|12384.7|12388.7|12386.7|12391.7|12389.7|12385.2|12383.2|52
1721044500000|2024-07-15 11:55:00|12389.2|12387.2|12386.7|12384.7|12390.2|12388.2|12386.7|12384.7|37
1721044800000|2024-07-15 12:00:00|12386.2|12384.2|12386.2|12384.2|12387.2|12385.2|12379.2|12377.2|46
1721045100000|2024-07-15 12:05:00|12387.2|12385.2|12386.7|12384.7|12390.2|12388.2|12385.2|12383.2|54
1721045400000|2024-07-15 12:10:00|12387.2|12385.2|12381.7|12379.7|12388.7|12386.7|12381.2|12379.2|50
1721045700000|2024-07-15 12:15:00|12381.2|12379.2|12378.7|12376.7|12382.2|12380.2|12378.2|12376.2|35
1721046000000|2024-07-15 12:20:00|12378.2|12376.2|12378.2|12376.2|12379.7|12377.7|12375.2|12373.2|53
1721046300000|2024-07-15 12:25:00|12377.7|12375.7|12379.7|12377.7|12380.7|12378.7|12376.7|12374.7|32
1721046600000|2024-07-15 12:30:00|12380.2|12378.2|12376.7|12374.7|12380.2|12378.2|12370.7|12368.7|87
1721046900000|2024-07-15 12:35:00|12376.2|12374.2|12375.7|12373.7|12379.7|12377.7|12373.7|12371.7|76
1721047200000|2024-07-15 12:40:00|12375.2|12373.2|12371.7|12369.7|12377.2|12375.2|12371.7|12369.7|81
1721047500000|2024-07-15 12:45:00|12372.2|12370.2|12363.2|12361.2|12374.7|12372.7|12363.2|12361.2|198
1721047800000|2024-07-15 12:50:00|12362.7|12360.7|12358.7|12356.7|12363.2|12361.2|12358.2|12356.2|102
1721048100000|2024-07-15 12:55:00|12358.2|12356.2|12355.7|12353.7|12359.7|12357.7|12354.2|12352.2|68
1721048400000|2024-07-15 13:00:00|12355.2|12353.2|12356.2|12354.2|12356.7|12354.7|12352.2|12350.2|87
1721048700000|2024-07-15 13:05:00|12355.7|12353.7|12349.7|12347.7|12357.7|12355.7|12349.2|12347.2|93
1721049000000|2024-07-15 13:10:00|12350.2|12348.2|12346.2|12344.2|12352.7|12350.7|12343.2|12341.2|83
1721049300000|2024-07-15 13:15:00|12346.7|12344.7|12347.7|12345.7|12351.2|12349.2|12345.7|12343.7|60
1721049600000|2024-07-15 13:20:00|12348.2|12346.2|12346.7|12344.7|12353.2|12351.2|12345.2|12343.2|200
1721049900000|2024-07-15 13:25:00|12347.2|12345.2|12354.2|12352.2|12355.2|12353.2|12343.7|12341.7|161
1721050200000|2024-07-15 13:30:00|12352.2|12350.2|12331.7|12329.7|12352.2|12350.2|12330.7|12328.7|358
1721050500000|2024-07-15 13:35:00|12332.2|12330.2|12334.7|12332.7|12339.2|12337.2|12328.2|12326.2|162
1721050800000|2024-07-15 13:40:00|12335.2|12333.2|12321.7|12319.7|12335.2|12333.2|12318.2|12316.2|160
1721051100000|2024-07-15 13:45:00|12321.2|12319.2|12334.2|12332.2|12338.7|12336.7|12321.2|12319.2|162
1721051400000|2024-07-15 13:50:00|12335.2|12333.2|12333.7|12331.7|12335.7|12333.7|12326.7|12324.7|269
1721051700000|2024-07-15 13:55:00|12333.2|12331.2|12333.7|12331.7|12335.2|12333.2|12329.7|12327.7|160
1721052000000|2024-07-15 14:00:00|12334.2|12332.2|12331.7|12329.7|12338.7|12336.7|12329.2|12327.2|191
1721052300000|2024-07-15 14:05:00|12332.2|12330.2|12326.7|12324.7|12335.2|12333.2|12326.2|12324.2|108
1721052600000|2024-07-15 14:10:00|12326.1|12324.1|12314.6|12312.6|12334.1|12332.1|12314.6|12312.6|244
1721052900000|2024-07-15 14:15:00|12315.1|12313.1|12312.1|12310.1|12322.6|12320.6|12312.1|12310.1|311
1721053200000|2024-07-15 14:20:00|12312.6|12310.6|12307.1|12305.1|12317.6|12315.6|12306.6|12304.6|128
1721053500000|2024-07-15 14:25:00|12306.6|12304.6|12306.1|12304.1|12307.6|12305.6|12301.6|12299.6|184
1721053800000|2024-07-15 14:30:00|12305.6|12303.6|12311.6|12309.6|12313.1|12311.1|12301.6|12299.6|161
1721054100000|2024-07-15 14:35:00|12312.1|12310.1|12302.1|12300.1|12312.6|12310.6|12301.6|12299.6|140
1721054400000|2024-07-15 14:40:00|12302.6|12300.6|12296.6|12294.6|12303.6|12301.6|12296.1|12294.1|198
1721054700000|2024-07-15 14:45:00|12297.1|12295.1|12291.6|12289.6|12297.6|12295.6|12288.6|12286.6|435
1721055000000|2024-07-15 14:50:00|12292.1|12290.1|12287.1|12285.1|12297.6|12295.6|12286.1|12284.1|489
1721055300000|2024-07-15 14:55:00|12287.6|12285.6|12282.6|12280.6|12288.6|12286.6|12280.1|12278.1|381
1721055600000|2024-07-15 15:00:00|12283.1|12281.1|12289.1|12287.1|12290.6|12288.6|12282.1|12280.1|536
1721055900000|2024-07-15 15:05:00|12289.6|12287.6|12293.1|12291.1|12295.6|12293.6|12288.6|12286.6|537
1721056200000|2024-07-15 15:10:00|12292.6|12290.6|12294.6|12292.6|12295.6|12293.6|12288.6|12286.6|424
1721056500000|2024-07-15 15:15:00|12293.6|12291.6|12295.1|12293.1|12295.6|12293.6|12290.6|12288.6|713
1721056800000|2024-07-15 15:20:00|12295.6|12293.6|12298.6|12296.6|12302.1|12300.1|12295.1|12293.1|585
1721057100000|2024-07-15 15:25:00|12299.6|12297.6|12275.6|12273.6|12300.6|12298.6|12275.6|12273.6|1935
1721057400000|2024-07-15 15:30:00|12276.1|12274.1|12269.1|12267.1|12278.6|12276.6|12267.1|12265.1|1099
1721057700000|2024-07-15 15:35:00|12269.6|12267.6|12283.1|12281.1|12283.6|12281.6|12267.6|12265.6|405
1721058000000|2024-07-15 15:40:00|12283.6|12281.6|12284.6|12282.6|12287.6|12285.6|12281.6|12279.6|130
1721058300000|2024-07-15 15:45:00|12285.1|12283.1|12289.1|12287.1|12291.6|12289.6|12281.6|12279.6|65
1721058600000|2024-07-15 15:50:00|12289.6|12287.6|12287.1|12285.1|12291.1|12289.1|12285.6|12283.6|42
1721058900000|2024-07-15 15:55:00|12286.6|12284.6|12286.1|12284.1|12287.6|12285.6|12285.1|12283.1|12
1721059200000|2024-07-15 16:00:00|12285.6|12283.6|12277.1|12275.1|12286.1|12284.1|12276.1|12274.1|37
1721059500000|2024-07-15 16:05:00|12276.6|12274.6|12282.6|12280.6|12282.6|12280.6|12276.1|12274.1|6
1721059800000|2024-07-15 16:10:00|12282.1|12280.1|12275.6|12273.6|12283.1|12281.1|12275.1|12273.1|47
1721060100000|2024-07-15 16:15:00|12275.1|12273.1|12276.1|12274.1|12277.1|12275.1|12271.1|12269.1|15
1721060400000|2024-07-15 16:20:00|12276.6|12274.6|12282.6|12280.6|12283.1|12281.1|12274.6|12272.6|27
1721060700000|2024-07-15 16:25:00|12282.1|12280.1|12285.1|12283.1|12285.1|12283.1|12279.6|12277.6|180
1721061000000|2024-07-15 16:30:00|12284.6|12282.6|12285.1|12283.1|12287.1|12285.1|12282.1|12280.1|57
1721061300000|2024-07-15 16:35:00|12285.6|12283.6|12287.1|12285.1|12288.1|12286.1|12283.6|12281.6|27
1721061600000|2024-07-15 16:40:00|12286.6|12284.6|12284.1|12282.1|12288.6|12286.6|12282.1|12280.1|122
1721061900000|2024-07-15 16:45:00|12284.6|12282.6|12279.1|12277.1|12284.6|12282.6|12276.6|12274.6|91
1721062200000|2024-07-15 16:50:00|12278.6|12276.6|12279.1|12277.1|12281.1|12279.1|12276.6|12274.6|3
1721062500000|2024-07-15 16:55:00|12279.6|12277.6|12280.6|12278.6|12283.1|12281.1|12279.1|12277.1|9
1721062800000|2024-07-15 17:00:00|12280.1|12278.1|12273.1|12271.1|12280.6|12278.6|12269.6|12267.6|19
1721063100000|2024-07-15 17:05:00|12273.6|12271.6|12278.6|12276.6|12279.6|12277.6|12271.1|12269.1|11
1721063400000|2024-07-15 17:10:00|12278.1|12276.1|12273.6|12271.6|12278.1|12276.1|12270.6|12268.6|6
1721063700000|2024-07-15 17:15:00|12273.1|12271.1|12274.1|12272.1|12277.1|12275.1|12271.1|12269.1|2
1721064000000|2024-07-15 17:20:00|12273.6|12271.6|12277.1|12275.1|12277.6|12275.6|12270.1|12268.1|10
1721064300000|2024-07-15 17:25:00|12276.1|12274.1|12269.6|12267.6|12276.6|12274.6|12268.1|12266.1|3
1721064600000|2024-07-15 17:30:00|12269.1|12267.1|12265.6|12263.6|12270.1|12268.1|12265.1|12263.1|12
1721064900000|2024-07-15 17:35:00|12266.1|12264.1|12267.1|12265.1|12269.1|12267.1|12265.1|12263.1|10
1721065200000|2024-07-15 17:40:00|12266.6|12264.6|12269.1|12267.1|12269.1|12267.1|12266.6|12264.6|10
1721065500000|2024-07-15 17:45:00|12268.6|12266.6|12268.1|12266.1|12271.1|12269.1|12267.1|12265.1|1
1721065800000|2024-07-15 17:50:00|12268.6|12266.6|12270.1|12268.1|12271.1|12269.1|12268.1|12266.1|4
1721066100000|2024-07-15 17:55:00|12270.6|12268.6|12268.6|12266.6|12270.6|12268.6|12266.1|12264.1|9
1721066400000|2024-07-15 18:00:00|12269.6|12267.6|12271.1|12269.1|12271.1|12269.1|12264.6|12262.6|8
1721066700000|2024-07-15 18:05:00|12270.6|12268.6|12271.1|12269.1|12271.1|12269.1|12266.6|12264.6|3
1721067000000|2024-07-15 18:10:00|12271.6|12269.6|12268.6|12266.6|12272.6|12270.6|12266.6|12264.6|9
1721067300000|2024-07-15 18:15:00|12269.1|12267.1|12270.6|12268.6|12271.6|12269.6|12267.1|12265.1|0
1721067600000|2024-07-15 18:20:00|12271.1|12269.1|12276.1|12274.1|12276.6|12274.6|12270.6|12268.6|5
1721067900000|2024-07-15 18:25:00|12275.6|12273.6|12279.6|12277.6|12280.1|12278.1|12274.6|12272.6|13
1721068200000|2024-07-15 18:30:00|12279.1|12277.1|12283.6|12281.6|12284.6|12282.6|12277.1|12275.1|9
1721068500000|2024-07-15 18:35:00|12284.1|12282.1|12282.6|12280.6|12286.1|12284.1|12281.1|12279.1|12
1721068800000|2024-07-15 18:40:00|12283.1|12281.1|12283.1|12281.1|12284.6|12282.6|12281.6|12279.6|2
1721069100000|2024-07-15 18:45:00|12282.6|12280.6|12284.1|12282.1|12286.1|12284.1|12282.6|12280.6|7
1721069400000|2024-07-15 18:50:00|12283.6|12281.6|12286.1|12284.1|12286.1|12284.1|12281.6|12279.6|0
1721069700000|2024-07-15 18:55:00|12285.6|12283.6|12288.1|12286.1|12288.1|12286.1|12284.6|12282.6|6
1721070000000|2024-07-15 19:00:00|12287.6|12285.6|12287.1|12285.1|12288.1|12286.1|12285.1|12283.1|2
1721070300000|2024-07-15 19:05:00|12286.6|12284.6|12286.6|12284.6|12288.1|12286.1|12285.1|12283.1|6
1721070600000|2024-07-15 19:10:00|12287.1|12285.1|12287.1|12285.1|12288.1|12286.1|12286.1|12284.1|1
1721070900000|2024-07-15 19:15:00|12287.6|12285.6|12289.1|12287.1|12290.6|12288.6|12287.1|12285.1|2
1721071200000|2024-07-15 19:20:00|12289.6|12287.6|12289.1|12287.1|12290.6|12288.6|12287.6|12285.6|3
1721071500000|2024-07-15 19:25:00|12288.6|12286.6|12284.6|12282.6|12288.6|12286.6|12284.1|12282.1|7
1721071800000|2024-07-15 19:30:00|12285.1|12283.1|12286.1|12284.1|12286.6|12284.6|12284.1|12282.1|7
1721072100000|2024-07-15 19:35:00|12285.6|12283.6|12279.1|12277.1|12285.6|12283.6|12278.1|12276.1|5
1721072400000|2024-07-15 19:40:00|12279.6|12277.6|12272.1|12270.1|12280.1|12278.1|12271.1|12269.1|8
1721072700000|2024-07-15 19:45:00|12271.6|12269.6|12265.1|12263.1|12272.6|12270.6|12265.1|12263.1|41
1721073000000|2024-07-15 19:50:00|12264.6|12262.6|12267.1|12265.1|12269.1|12267.1|12259.1|12257.1|27
1721073300000|2024-07-15 19:55:00|12267.6|12265.6|12270.3|12264.3|12271.1|12268.6|12263.6|12261.6|32
1721073600000|2024-07-15 20:00:00|12270.2|12264.2|12269|12263|12273.9|12267.9|12268|12262|0
1721073900000|2024-07-15 20:05:00|12268.6|12262.6|12268.6|12262.6|12269.6|12263.6|12266.5|12260.5|0
1721074200000|2024-07-15 20:10:00|12268.4|12262.4|12270.6|12264.6|12270.9|12264.9|12268|12262|0
1721074500000|2024-07-15 20:15:00|12270.2|12264.2|12270.9|12264.9|12271.2|12265.2|12269.9|12263.9|0
1721074800000|2024-07-15 20:20:00|12270.6|12264.6|12270.9|12264.9|12271.2|12265.2|12269.9|12263.9|0
1721075100000|2024-07-15 20:25:00|12271.2|12265.2|12272.5|12266.5|12272.8|12266.8|12270.9|12264.9|0
1721075400000|2024-07-15 20:30:00|12272.6|12266.6|12275.1|12269.1|12275.8|12269.8|12272.2|12266.2|0
1721075700000|2024-07-15 20:35:00|12275|12269|12274|12268|12275.1|12269.1|12273.6|12267.6|0
1721076000000|2024-07-15 20:40:00|12274.2|12268.2|12273.6|12267.6|12274.2|12268.2|12273|12267|0
1721076300000|2024-07-15 20:45:00|12273.3|12267.3|12273.3|12267.3|12273.6|12267.6|12272.4|12266.4|0
1721076600000|2024-07-15 20:50:00|12273|12267|12274|12268|12274|12268|12273|12267|0
1721076900000|2024-07-15 20:55:00|12273.7|12267.7|12273.9|12267.9|12275.2|12269.2|12273.7|12267.7|0
1721077200000|2024-07-15 21:00:00|12274|12268|12274.7|12268.7|12274.7|12268.7|12274|12268|0
1721077500000|2024-07-15 21:05:00|12274.6|12268.6|12275|12269|12275|12269|12274.6|12268.6|0
1721077800000|2024-07-15 21:10:00|12274.7|12268.7|12274.7|12268.7|12275|12269|12274.6|12268.6|0
1721078100000|2024-07-15 21:15:00|12274.4|12268.4|12274.4|12268.4|12274.6|12268.6|12274.3|12268.3|0
1721078400000|2024-07-15 21:20:00|12274.5|12268.5|12275|12269|12275.3|12269.3|12274.5|12268.5|0
1721078700000|2024-07-15 21:25:00|12275.2|12269.2|12274.7|12268.7|12275.2|12269.2|12274.7|12268.7|0
1721079000000|2024-07-15 21:30:00|12275|12269|12275.2|12269.2|12275.2|12269.2|12274.9|12268.9|0
1721079300000|2024-07-15 21:35:00|12275.3|12269.3|12275.5|12269.5|12275.5|12269.5|12275.3|12269.3|0
1721079600000|2024-07-15 21:40:00|12275.3|12269.3|12275.5|12269.5|12275.6|12269.6|12275.3|12269.3|0
1721079900000|2024-07-15 21:45:00|12275.6|12269.6|12275.5|12269.5|12275.6|12269.6|12275.2|12269.2|0
1721080200000|2024-07-15 21:50:00|12275.2|12269.2|12275.2|12269.2|12275.3|12269.3|12274.7|12268.7|0
1721080500000|2024-07-15 21:55:00|12274.9|12268.9|12275.5|12269.5|12275.5|12269.5|12274.4|12268.4|0
1721080800000|2024-07-15 22:00:00|12275.8|12269.8|12278.1|12272.1|12278.9|12272.9|12275.3|12269.3|0
1721081100000|2024-07-15 22:05:00|12278.3|12272.3|12279.2|12273.2|12279.8|12273.8|12278.1|12272.1|0
1721081400000|2024-07-15 22:10:00|12279.5|12273.5|12279.8|12273.8|12280.1|12274.1|12279.2|12273.2|0
1721081700000|2024-07-15 22:15:00|12279.9|12273.9|12281.1|12275.1|12281.1|12275.1|12279.8|12273.8|0
1721082000000|2024-07-15 22:20:00|12280.9|12274.9|12282.4|12276.4|12282.4|12276.4|12280.8|12274.8|0
1721082300000|2024-07-15 22:25:00|12282.3|12276.3|12282.4|12276.4|12282.7|12276.7|12281.7|12275.7|0
1721082600000|2024-07-15 22:30:00|12282.3|12276.3|12279.1|12273.1|12282.3|12276.3|12277.4|12271.4|0
1721082900000|2024-07-15 22:35:00|12279.2|12273.2|12277.7|12271.7|12279.7|12273.7|12277.7|12271.7|0
1721083200000|2024-07-15 22:40:00|12277.6|12271.6|12276.6|12270.6|12278|12272|12276|12270|0
1721083500000|2024-07-15 22:45:00|12276.8|12270.8|12277.2|12271.2|12277.6|12271.6|12276.6|12270.6|0
1721083800000|2024-07-15 22:50:00|12277|12271|12277.2|12271.2|12277.2|12271.2|12276.6|12270.6|0
1721084100000|2024-07-15 22:55:00|12276.9|12270.9|12276.9|12270.9|12276.9|12270.9|12276.3|12270.3|0
1721084400000|2024-07-15 23:00:00|12277|12271|12276.6|12270.6|12277.2|12271.2|12276.5|12270.5|0
1721084700000|2024-07-15 23:05:00|12276.8|12270.8|12277.6|12271.6|12277.9|12271.9|12276.6|12270.6|0
1721085000000|2024-07-15 23:10:00|12277.9|12271.9|12278.2|12272.2|12278.2|12272.2|12277.6|12271.6|0
1721085300000|2024-07-15 23:15:00|12278.1|12272.1|12277.9|12271.9|12278.4|12272.4|12277.6|12271.6|0
1721085600000|2024-07-15 23:20:00|12277.8|12271.8|12277.6|12271.6|12277.9|12271.9|12277|12271|0
1721085900000|2024-07-15 23:25:00|12277.8|12271.8|12277.9|12271.9|12277.9|12271.9|12277.6|12271.6|0
1721086200000|2024-07-15 23:30:00|12278.1|12272.1|12278.2|12272.2|12278.5|12272.5|12277.6|12271.6|0
1721086500000|2024-07-15 23:35:00|12278.5|12272.5|12278.5|12272.5|12278.5|12272.5|12278.2|12272.2|0
1721086800000|2024-07-15 23:40:00|12278.2|12272.2|12278.8|12272.8|12278.8|12272.8|12278.2|12272.2|0
1721087100000|2024-07-15 23:45:00|12278.7|12272.7|12278.2|12272.2|12278.8|12272.8|12277.9|12271.9|0
1721087400000|2024-07-15 23:50:00|12277.6|12271.6|12276.9|12270.9|12277.6|12271.6|12276.9|12270.9|0
1721087700000|2024-07-15 23:55:00|12277|12271|12276.6|12270.6|12277.6|12271.6|12276.6|12270.6|0
1721088000000|2024-07-16 00:00:00|12276.9|12270.9|12275.6|12269.6|12277.2|12271.2|12275.6|12269.6|0
1721088300000|2024-07-16 00:05:00|12275.7|12269.7|12275.6|12269.6|12276.2|12270.2|12275.3|12269.3|0
1721088600000|2024-07-16 00:10:00|12275.7|12269.7|12276.9|12270.9|12277.2|12271.2|12275.7|12269.7|0
1721088900000|2024-07-16 00:15:00|12276.8|12270.8|12278.6|12272.6|12278.6|12272.6|12274.3|12268.3|0
1721089200000|2024-07-16 00:20:00|12277.9|12271.9|12280|12274|12281.5|12275.5|12277.2|12271.2|0
1721089500000|2024-07-16 00:25:00|12281.5|12275.5|12278.6|12272.6|12281.5|12275.5|12278.6|12272.6|0
1721089800000|2024-07-16 00:30:00|12280|12274|12280|12274|12281.5|12275.5|12280|12274|0
1721090100000|2024-07-16 00:35:00|12278.6|12272.6|12274.2|12268.2|12278.6|12272.6|12274.2|12268.2|0
1721090400000|2024-07-16 00:40:00|12275.7|12269.7|12277.1|12271.1|12278.5|12272.5|12274.2|12268.2|0
1721090700000|2024-07-16 00:45:00|12278.5|12272.5|12280|12274|12281.4|12275.4|12278.5|12272.5|0
1721091000000|2024-07-16 00:50:00|12281.4|12275.4|12280|12274|12281.4|12275.4|12280|12274|0
1721091300000|2024-07-16 00:55:00|12280.7|12274.7|12280|12274|12281.4|12275.4|12280|12274|0
1721091600000|2024-07-16 01:00:00|12281.4|12275.4|12281.4|12275.4|12281.4|12275.4|12280|12274|0
1721091900000|2024-07-16 01:05:00|12280|12274|12281.5|12275.5|12282.9|12276.9|12280|12274|0
1721092200000|2024-07-16 01:10:00|12281.4|12275.4|12280|12274|12281.5|12275.5|12280|12274|0
1721092500000|2024-07-16 01:15:00|12279.9|12273.9|12280|12274|12280|12274|12277.1|12271.1|0
1721092800000|2024-07-16 01:20:00|12279.9|12273.9|12281.4|12275.4|12281.4|12275.4|12278.5|12272.5|0
1721093100000|2024-07-16 01:25:00|12280|12274|12279.9|12273.9|12280|12274|12279.9|12273.9|0
1721093400000|2024-07-16 01:30:00|12280|12274|12281.4|12275.4|12281.4|12275.4|12279.9|12273.9|0
1721093700000|2024-07-16 01:35:00|12280|12274|12280|12274|12281.4|12275.4|12280|12274|0
1721094000000|2024-07-16 01:40:00|12279.9|12273.9|12280|12274|12280|12274|12278.5|12272.5|0
1721094300000|2024-07-16 01:45:00|12278.5|12272.5|12280|12274|12280|12274|12278.5|12272.5|0
1721094900000|2024-07-16 01:55:00|12278.5|12272.5|12281.4|12275.4|12281.4|12275.4|12278.5|12272.5|0
1721095200000|2024-07-16 02:00:00|12282.9|12276.9|12282.9|12276.9|12282.9|12276.9|12281.4|12275.4|0
1721096100000|2024-07-16 02:15:00|12281.4|12275.4|12281.4|12275.4|12281.5|12275.5|12281.4|12275.4|0
1721096400000|2024-07-16 02:20:00|12281.5|12275.5|12281.5|12275.5|12281.5|12275.5|12281.5|12275.5|0
1721096700000|2024-07-16 02:25:00|12282.9|12276.9|12282.9|12276.9|12284.4|12278.4|12282.9|12276.9|0
1721097000000|2024-07-16 02:30:00|12283.6|12277.6|12281.5|12275.5|12283.6|12277.6|12281.5|12275.5|0
1721097300000|2024-07-16 02:35:00|12282.9|12276.9|12282.9|12276.9|12282.9|12276.9|12281.5|12275.5|0
1721097600000|2024-07-16 02:40:00|12281.5|12275.5|12282.9|12276.9|12282.9|12276.9|12280|12274|0
1721097900000|2024-07-16 02:45:00|12284.4|12278.4|12284.4|12278.4|12284.4|12278.4|12284.4|12278.4|0
1721098200000|2024-07-16 02:50:00|12282.9|12276.9|12282.9|12276.9|12284.4|12278.4|12282.9|12276.9|0
1721098500000|2024-07-16 02:55:00|12284.4|12278.4|12284.4|12278.4|12284.4|12278.4|12282.9|12276.9|0
1721098800000|2024-07-16 03:00:00|12282.9|12276.9|12282.9|12276.9|12282.9|12276.9|12281.5|12275.5|0
1721099100000|2024-07-16 03:05:00|12281.5|12275.5|12281.5|12275.5|12282.9|12276.9|12281.5|12275.5|0
1721099400000|2024-07-16 03:10:00|12282.2|12276.2|12282.9|12276.9|12282.9|12276.9|12281.4|12275.4|0
1721100000000|2024-07-16 03:20:00|12284.4|12278.4|12284.4|12278.4|12284.4|12278.4|12284.4|12278.4|0
1721100300000|2024-07-16 03:25:00|12283|12277|12284.4|12278.4|12284.4|12278.4|12283|12277|0
1721100600000|2024-07-16 03:30:00|12283.7|12277.7|12282.9|12276.9|12284.4|12278.4|12281.5|12275.5|0
1721100900000|2024-07-16 03:35:00|12283|12277|12281.5|12275.5|12283|12277|12281.5|12275.5|0
1721101200000|2024-07-16 03:40:00|12282.2|12276.2|12282.9|12276.9|12283|12277|12281.5|12275.5|0
1721101800000|2024-07-16 03:50:00|12284.4|12278.4|12282.9|12276.9|12284.4|12278.4|12282.9|12276.9|0
1721102100000|2024-07-16 03:55:00|12281.5|12275.5|12281.5|12275.5|12281.5|12275.5|12281.5|12275.5|0
1721103600000|2024-07-16 04:20:00|12280.1|12274.1|12280.1|12274.1|12280.1|12274.1|12280|12274|0
1721103900000|2024-07-16 04:25:00|12280|12274|12278.6|12272.6|12280|12274|12278.6|12272.6|0
1721104200000|2024-07-16 04:30:00|12277.2|12271.2|12275.8|12269.8|12277.2|12271.2|12275.7|12269.7|0
1721104500000|2024-07-16 04:35:00|12274.3|12268.3|12274.3|12268.3|12274.3|12268.3|12272.9|12266.9|0
1721104800000|2024-07-16 04:40:00|12274.4|12268.4|12274.3|12268.3|12275.8|12269.8|12274.3|12268.3|0
1721105100000|2024-07-16 04:45:00|12275.8|12269.8|12275.8|12269.8|12275.8|12269.8|12274.3|12268.3|0
1721105400000|2024-07-16 04:50:00|12277.2|12271.2|12275.8|12269.8|12277.2|12271.2|12275.8|12269.8|0
1721106300000|2024-07-16 05:05:00|12274.4|12268.4|12274.4|12268.4|12275.8|12269.8|12274.3|12268.3|0
1721106600000|2024-07-16 05:10:00|12275.1|12269.1|12274.4|12268.4|12275.8|12269.8|12274.4|12268.4|0
1721106900000|2024-07-16 05:15:00|12275.8|12269.8|12275.8|12269.8|12275.8|12269.8|12274.4|12268.4|0
1721107800000|2024-07-16 05:30:00|12277.2|12271.2|12280.1|12274.1|12281.6|12275.6|12277.2|12271.2|0
1721108100000|2024-07-16 05:35:00|12278.7|12272.7|12276.5|12270.5|12280.1|12274.1|12272.9|12266.9|0
1721108400000|2024-07-16 05:40:00|12277.2|12271.2|12280.1|12274.1|12280.1|12274.1|12276.5|12270.5|0
1721108700000|2024-07-16 05:45:00|12281.5|12275.5|12284.4|12278.4|12284.4|12278.4|12281.5|12275.5|0
1721109000000|2024-07-16 05:50:00|12283|12277|12277.2|12271.2|12284.4|12278.4|12277.2|12271.2|0
1721109300000|2024-07-16 05:55:00|12275.8|12269.8|12268.6|12262.6|12275.8|12269.8|12268.6|12262.6|0
1721109600000|2024-07-16 06:00:00|12269.1|12267.1|12257.6|12255.6|12273.1|12271.1|12257.6|12255.6|41
1721109900000|2024-07-16 06:05:00|12257.1|12255.1|12240.1|12238.1|12257.1|12255.1|12237.6|12235.6|32
1721110200000|2024-07-16 06:10:00|12239.6|12237.6|12243.6|12241.6|12248.1|12246.1|12238.6|12236.6|54
1721110500000|2024-07-16 06:15:00|12243.1|12241.1|12243.6|12241.6|12243.6|12241.6|12239.6|12237.6|15
1721110800000|2024-07-16 06:20:00|12242.6|12240.6|12242.6|12240.6|12244.6|12242.6|12240.6|12238.6|10
1721111100000|2024-07-16 06:25:00|12242.1|12240.1|12237.6|12235.6|12242.1|12240.1|12236.1|12234.1|22
1721111400000|2024-07-16 06:30:00|12238.1|12236.1|12237.1|12235.1|12241.6|12239.6|12237.1|12235.1|20
1721111700000|2024-07-16 06:35:00|12237.6|12235.6|12237.6|12235.6|12238.6|12236.6|12236.1|12234.1|26
1721112000000|2024-07-16 06:40:00|12237.1|12235.1|12234.1|12232.1|12237.1|12235.1|12233.1|12231.1|17
1721112300000|2024-07-16 06:45:00|12233.6|12231.6|12227.1|12225.1|12234.1|12232.1|12226.1|12224.1|19
1721112600000|2024-07-16 06:50:00|12226.6|12224.6|12227.1|12225.1|12230.1|12228.1|12226.1|12224.1|16
1721112900000|2024-07-16 06:55:00|12228.1|12226.1|12230.1|12228.1|12231.6|12229.6|12226.1|12224.1|75
1721113200000|2024-07-16 07:00:00|12229.1|12227.1|12208.1|12206.1|12230.6|12228.6|12203.1|12201.1|433
1721113500000|2024-07-16 07:05:00|12204.1|12202.1|12210.1|12208.1|12212.1|12210.1|12196.6|12194.6|426
1721113800000|2024-07-16 07:10:00|12210.6|12208.6|12209.1|12207.1|12214.6|12212.6|12206.1|12204.1|158
1721114100000|2024-07-16 07:15:00|12209.6|12207.6|12222.6|12220.6|12223.6|12221.6|12209.6|12207.6|180
1721114400000|2024-07-16 07:20:00|12222.1|12220.1|12226.1|12224.1|12226.1|12224.1|12219.6|12217.6|152
1721114700000|2024-07-16 07:25:00|12226.6|12224.6|12236.1|12234.1|12241.6|12239.6|12226.6|12224.6|212
1721115000000|2024-07-16 07:30:00|12236.6|12234.6|12224.6|12222.6|12240.1|12238.1|12219.6|12217.6|217
1721115300000|2024-07-16 07:35:00|12225.1|12223.1|12217.1|12215.1|12227.1|12225.1|12212.1|12210.1|175
1721115600000|2024-07-16 07:40:00|12217.7|12215.7|12220.7|12218.7|12224.2|12222.2|12214.2|12212.2|94
1721115900000|2024-07-16 07:45:00|12221.2|12219.2|12225.2|12223.2|12229.2|12227.2|12217.7|12215.7|85
1721116200000|2024-07-16 07:50:00|12224.7|12222.7|12226.2|12224.2|12226.2|12224.2|12218.2|12216.2|122
1721116500000|2024-07-16 07:55:00|12226.7|12224.7|12223.2|12221.2|12230.2|12228.2|12222.2|12220.2|117
1721116800000|2024-07-16 08:00:00|12223.7|12221.7|12222.2|12220.2|12228.7|12226.7|12216.2|12214.2|131
1721117100000|2024-07-16 08:05:00|12221.7|12219.7|12214.7|12212.7|12228.2|12226.2|12214.2|12212.2|151
1721117400000|2024-07-16 08:10:00|12215.2|12213.2|12217.7|12215.7|12224.2|12222.2|12214.2|12212.2|210
1721117700000|2024-07-16 08:15:00|12217.2|12215.2|12207.2|12205.2|12217.2|12215.2|12206.7|12204.7|109
1721118000000|2024-07-16 08:20:00|12207.7|12205.7|12224.7|12222.7|12226.7|12224.7|12206.7|12204.7|103
1721118300000|2024-07-16 08:25:00|12224.2|12222.2|12212.2|12210.2|12224.2|12222.2|12211.2|12209.2|100
1721118600000|2024-07-16 08:30:00|12212.7|12210.7|12210.7|12208.7|12216.2|12214.2|12208.7|12206.7|85
1721118900000|2024-07-16 08:35:00|12210.2|12208.2|12213.7|12211.7|12217.2|12215.2|12207.2|12205.2|97
1721119200000|2024-07-16 08:40:00|12214.2|12212.2|12217.7|12215.7|12217.7|12215.7|12211.7|12209.7|59
1721119500000|2024-07-16 08:45:00|12217.2|12215.2|12209.7|12207.7|12217.2|12215.2|12207.7|12205.7|98
1721119800000|2024-07-16 08:50:00|12210.2|12208.2|12213.7|12211.7|12216.2|12214.2|12209.7|12207.7|74
1721120100000|2024-07-16 08:55:00|12214.2|12212.2|12221.7|12219.7|12223.7|12221.7|12214.2|12212.2|56
1721120400000|2024-07-16 09:00:00|12222.7|12220.7|12218.7|12216.7|12226.7|12224.7|12216.7|12214.7|118
1721120700000|2024-07-16 09:05:00|12218.2|12216.2|12209.7|12207.7|12218.2|12216.2|12209.7|12207.7|103
1721121000000|2024-07-16 09:10:00|12210.2|12208.2|12229.2|12227.2|12229.2|12227.2|12209.2|12207.2|123
1721121300000|2024-07-16 09:15:00|12228.7|12226.7|12229.7|12227.7|12234.2|12232.2|12226.7|12224.7|131
1721121600000|2024-07-16 09:20:00|12230.2|12228.2|12230.2|12228.2|12233.7|12231.7|12227.7|12225.7|80
1721121900000|2024-07-16 09:25:00|12229.7|12227.7|12219.7|12217.7|12231.2|12229.2|12219.7|12217.7|46
1721122200000|2024-07-16 09:30:00|12220.2|12218.2|12220.2|12218.2|12223.7|12221.7|12218.2|12216.2|112
1721122500000|2024-07-16 09:35:00|12219.7|12217.7|12210.7|12208.7|12220.2|12218.2|12210.7|12208.7|42
1721122800000|2024-07-16 09:40:00|12211.2|12209.2|12210.2|12208.2|12212.2|12210.2|12208.2|12206.2|69
1721123100000|2024-07-16 09:45:00|12209.7|12207.7|12209.2|12207.2|12211.2|12209.2|12205.2|12203.2|771
1721123400000|2024-07-16 09:50:00|12210.7|12208.7|12205.7|12203.7|12211.2|12209.2|12204.2|12202.2|73
1721123700000|2024-07-16 09:55:00|12205.2|12203.2|12209.7|12207.7|12210.2|12208.2|12202.7|12200.7|60
1721124000000|2024-07-16 10:00:00|12210.2|12208.2|12211.7|12209.7|12216.2|12214.2|12210.2|12208.2|73
1721124300000|2024-07-16 10:05:00|12212.2|12210.2|12218.7|12216.7|12219.2|12217.2|12212.2|12210.2|62
1721124600000|2024-07-16 10:10:00|12218.2|12216.2|12221.7|12219.7|12222.7|12220.7|12212.2|12210.2|45
1721124900000|2024-07-16 10:15:00|12221.2|12219.2|12222.7|12220.7|12225.2|12223.2|12216.7|12214.7|65
1721125200000|2024-07-16 10:20:00|12223.2|12221.2|12222.7|12220.7|12224.2|12222.2|12221.2|12219.2|68
1721125500000|2024-07-16 10:25:00|12223.2|12221.2|12218.7|12216.7|12224.7|12222.7|12217.7|12215.7|35
1721125800000|2024-07-16 10:30:00|12218.2|12216.2|12215.7|12213.7|12219.7|12217.7|12214.7|12212.7|417
1721126100000|2024-07-16 10:35:00|12216.2|12214.2|12210.7|12208.7|12217.7|12215.7|12208.7|12206.7|61
1721126400000|2024-07-16 10:40:00|12211.2|12209.2|12207.7|12205.7|12212.7|12210.7|12207.7|12205.7|26
1721126700000|2024-07-16 10:45:00|12206.7|12204.7|12203.7|12201.7|12207.2|12205.2|12202.2|12200.2|155
1721127000000|2024-07-16 10:50:00|12204.2|12202.2|12207.7|12205.7|12208.2|12206.2|12204.2|12202.2|36
1721127300000|2024-07-16 10:55:00|12208.2|12206.2|12208.2|12206.2|12209.2|12207.2|12205.2|12203.2|68
1721127600000|2024-07-16 11:00:00|12209.2|12207.2|12213.7|12211.7|12213.7|12211.7|12204.7|12202.7|40
1721127900000|2024-07-16 11:05:00|12213.2|12211.2|12213.7|12211.7|12217.2|12215.2|12212.7|12210.7|28
1721128200000|2024-07-16 11:10:00|12213.2|12211.2|12207.7|12205.7|12213.7|12211.7|12205.7|12203.7|65
1721128500000|2024-07-16 11:15:00|12207.2|12205.2|12204.2|12202.2|12209.2|12207.2|12204.2|12202.2|36
1721128800000|2024-07-16 11:20:00|12203.7|12201.7|12206.2|12204.2|12209.2|12207.2|12202.7|12200.7|108
1721129100000|2024-07-16 11:25:00|12206.7|12204.7|12207.7|12205.7|12209.2|12207.2|12206.2|12204.2|42
1721129400000|2024-07-16 11:30:00|12207.2|12205.2|12200.7|12198.7|12207.7|12205.7|12200.2|12198.2|231
1721129700000|2024-07-16 11:35:00|12200.2|12198.2|12201.7|12199.7|12203.7|12201.7|12200.2|12198.2|320
1721130000000|2024-07-16 11:40:00|12203|12201|12210|12208|12210.5|12208.5|12202.5|12200.5|124
1721130300000|2024-07-16 11:45:00|12210.5|12208.5|12211.5|12209.5|12212|12210|12207.5|12205.5|39
1721130600000|2024-07-16 11:50:00|12211|12209|12214|12212|12214|12212|12209.5|12207.5|165
1721130900000|2024-07-16 11:55:00|12214.5|12212.5|12215.5|12213.5|12220.5|12218.5|12213.5|12211.5|142
1721131200000|2024-07-16 12:00:00|12216|12214|12220.5|12218.5|12220.5|12218.5|12212.5|12210.5|193
1721131500000|2024-07-16 12:05:00|12220|12218|12219.5|12217.5|12222.5|12220.5|12218|12216|98
1721131800000|2024-07-16 12:10:00|12219|12217|12219.5|12217.5|12221|12219|12215|12213|102
1721132100000|2024-07-16 12:15:00|12220|12218|12221|12219|12222.5|12220.5|12218.5|12216.5|42
1721132400000|2024-07-16 12:20:00|12221.5|12219.5|12218.5|12216.5|12224|12222|12217|12215|89
1721132700000|2024-07-16 12:25:00|12219|12217|12222|12220|12222|12220|12216.5|12214.5|55
1721133000000|2024-07-16 12:30:00|12217.5|12215.5|12230.5|12228.5|12240|12238|12215.5|12213.5|282
1721133300000|2024-07-16 12:35:00|12230|12228|12238|12236|12244.5|12242.5|12229.5|12227.5|266
1721133600000|2024-07-16 12:40:00|12237.5|12235.5|12247|12245|12248.5|12246.5|12235.5|12233.5|197
1721133900000|2024-07-16 12:45:00|12246|12244|12239.5|12237.5|12249|12247|12239|12237|107
1721134200000|2024-07-16 12:50:00|12240|12238|12236.5|12234.5|12242|12240|12235|12233|47
1721134500000|2024-07-16 12:55:00|12236|12234|12244|12242|12245|12243|12235|12233|77
1721134800000|2024-07-16 13:00:00|12243|12241|12233|12231|12243|12241|12231.5|12229.5|71
1721135100000|2024-07-16 13:05:00|12233.5|12231.5|12243|12241|12243.5|12241.5|12233.5|12231.5|48
1721135400000|2024-07-16 13:10:00|12243.5|12241.5|12241|12239|12244.5|12242.5|12240|12238|182
1721135700000|2024-07-16 13:15:00|12240.5|12238.5|12234.5|12232.5|12243|12241|12234.5|12232.5|48
1721136000000|2024-07-16 13:20:00|12234|12232|12240|12238|12240|12238|12232.5|12230.5|60
1721136300000|2024-07-16 13:25:00|12239.5|12237.5|12235|12233|12241|12239|12234|12232|42
1721136600000|2024-07-16 13:30:00|12235.5|12233.5|12236|12234|12241.5|12239.5|12233.5|12231.5|120
1721136900000|2024-07-16 13:35:00|12236.5|12234.5|12235|12233|12238|12236|12229.5|12227.5|98
1721137200000|2024-07-16 13:40:00|12235.5|12233.5|12227|12225|12238|12236|12226|12224|103
1721137500000|2024-07-16 13:45:00|12227.5|12225.5|12225.5|12223.5|12234.5|12232.5|12224.5|12222.5|114
1721137800000|2024-07-16 13:50:00|12226|12224|12234.5|12232.5|12237.5|12235.5|12225.5|12223.5|195
1721138100000|2024-07-16 13:55:00|12235|12233|12239|12237|12243|12241|12234.5|12232.5|272
1721138400000|2024-07-16 14:00:00|12239.5|12237.5|12254|12252|12254.5|12252.5|12239.5|12237.5|244
1721138700000|2024-07-16 14:05:00|12254.5|12252.5|12248|12246|12259.5|12257.5|12248|12246|80
1721139000000|2024-07-16 14:10:00|12248.1|12246.1|12249.6|12247.6|12256.6|12254.6|12247.6|12245.6|61
1721139300000|2024-07-16 14:15:00|12250.1|12248.1|12254.1|12252.1|12257.6|12255.6|12250.1|12248.1|81
1721139600000|2024-07-16 14:20:00|12254.6|12252.6|12259.6|12257.6|12262.6|12260.6|12253.6|12251.6|121
1721139900000|2024-07-16 14:25:00|12259.1|12257.1|12256.1|12254.1|12259.6|12257.6|12253.1|12251.1|99
1721140200000|2024-07-16 14:30:00|12256.6|12254.6|12261.1|12259.1|12261.6|12259.6|12254.6|12252.6|115
1721140500000|2024-07-16 14:35:00|12260.6|12258.6|12264.1|12262.1|12265.6|12263.6|12256.6|12254.6|129
1721140800000|2024-07-16 14:40:00|12264.6|12262.6|12261.6|12259.6|12266.6|12264.6|12261.1|12259.1|198
1721141100000|2024-07-16 14:45:00|12262.1|12260.1|12265.1|12263.1|12266.1|12264.1|12256.6|12254.6|120
1721141400000|2024-07-16 14:50:00|12265.6|12263.6|12266.1|12264.1|12269.6|12267.6|12263.6|12261.6|118
1721141700000|2024-07-16 14:55:00|12265.6|12263.6|12262.6|12260.6|12266.6|12264.6|12261.6|12259.6|117
1721142000000|2024-07-16 15:00:00|12263.1|12261.1|12262.6|12260.6|12263.1|12261.1|12256.6|12254.6|136
1721142300000|2024-07-16 15:05:00|12262.1|12260.1|12260.6|12258.6|12263.6|12261.6|12256.6|12254.6|265
1721142600000|2024-07-16 15:10:00|12261.1|12259.1|12271.1|12269.1|12273.6|12271.6|12261.1|12259.1|361
1721142900000|2024-07-16 15:15:00|12270.6|12268.6|12270.1|12268.1|12272.6|12270.6|12265.6|12263.6|596
1721143200000|2024-07-16 15:20:00|12269.6|12267.6|12269.6|12267.6|12272.6|12270.6|12268.1|12266.1|380
1721143500000|2024-07-16 15:25:00|12269.1|12267.1|12262.6|12260.6|12271.6|12269.6|12262.6|12260.6|1582
1721143800000|2024-07-16 15:30:00|12262.1|12260.1|12261.1|12259.1|12266.6|12264.6|12257.6|12255.6|691
1721144100000|2024-07-16 15:35:00|12260.6|12258.6|12270.6|12268.6|12270.6|12268.6|12260.6|12258.6|196
1721144400000|2024-07-16 15:40:00|12271.6|12269.6|12269.1|12267.1|12272.6|12270.6|12266.1|12264.1|104
1721144700000|2024-07-16 15:45:00|12268.6|12266.6|12261.6|12259.6|12271.6|12269.6|12261.6|12259.6|57
1721145000000|2024-07-16 15:50:00|12261.1|12259.1|12267.6|12265.6|12269.1|12267.1|12261.1|12259.1|46
1721145300000|2024-07-16 15:55:00|12268.1|12266.1|12262.1|12260.1|12269.1|12267.1|12262.1|12260.1|24
1721145600000|2024-07-16 16:00:00|12262.6|12260.6|12268.1|12266.1|12269.6|12267.6|12262.6|12260.6|18
1721145900000|2024-07-16 16:05:00|12268.6|12266.6|12266.1|12264.1|12270.6|12268.6|12265.6|12263.6|30
1721146200000|2024-07-16 16:10:00|12266.6|12264.6|12265.1|12263.1|12269.1|12267.1|12262.6|12260.6|82
1721146500000|2024-07-16 16:15:00|12265.6|12263.6|12268.1|12266.1|12269.1|12267.1|12261.1|12259.1|21
1721146800000|2024-07-16 16:20:00|12268.6|12266.6|12271.1|12269.1|12273.1|12271.1|12267.6|12265.6|15
1721147100000|2024-07-16 16:25:00|12271.6|12269.6|12267.6|12265.6|12271.6|12269.6|12265.6|12263.6|29
1721147400000|2024-07-16 16:30:00|12267.1|12265.1|12268.1|12266.1|12269.1|12267.1|12265.1|12263.1|27
1721147700000|2024-07-16 16:35:00|12268.6|12266.6|12268.1|12266.1|12270.6|12268.6|12266.6|12264.6|4
1721148000000|2024-07-16 16:40:00|12268.6|12266.6|12264.1|12262.1|12268.6|12266.6|12263.1|12261.1|24
1721148300000|2024-07-16 16:45:00|12263.6|12261.6|12267.1|12265.1|12269.1|12267.1|12263.1|12261.1|18
1721148600000|2024-07-16 16:50:00|12267.6|12265.6|12266.1|12264.1|12268.1|12266.1|12264.1|12262.1|4
1721148900000|2024-07-16 16:55:00|12266.6|12264.6|12270.1|12268.1|12271.6|12269.6|12265.6|12263.6|21
1721149200000|2024-07-16 17:00:00|12269.6|12267.6|12269.1|12267.1|12271.1|12269.1|12268.1|12266.1|5
1721149500000|2024-07-16 17:05:00|12269.6|12267.6|12271.6|12269.6|12272.6|12270.6|12267.6|12265.6|36
1721149800000|2024-07-16 17:10:00|12272.1|12270.1|12267.1|12265.1|12272.6|12270.6|12266.6|12264.6|15
1721150100000|2024-07-16 17:15:00|12267.6|12265.6|12267.1|12265.1|12268.1|12266.1|12264.1|12262.1|36
1721150400000|2024-07-16 17:20:00|12266.6|12264.6|12263.1|12261.1|12267.6|12265.6|12263.1|12261.1|3
1721150700000|2024-07-16 17:25:00|12262.6|12260.6|12267.1|12265.1|12267.1|12265.1|12262.6|12260.6|4
1721151000000|2024-07-16 17:30:00|12266.6|12264.6|12268.1|12266.1|12269.6|12267.6|12263.1|12261.1|15
1721151300000|2024-07-16 17:35:00|12267.6|12265.6|12269.6|12267.6|12271.1|12269.1|12267.6|12265.6|12
1721151600000|2024-07-16 17:40:00|12269.1|12267.1|12272.1|12270.1|12274.1|12272.1|12268.1|12266.1|13
1721151900000|2024-07-16 17:45:00|12272.6|12270.6|12273.6|12271.6|12274.1|12272.1|12270.6|12268.6|3
1721152200000|2024-07-16 17:50:00|12273.1|12271.1|12273.1|12271.1|12274.6|12272.6|12271.1|12269.1|6
1721152500000|2024-07-16 17:55:00|12272.6|12270.6|12275.1|12273.1|12276.1|12274.1|12272.1|12270.1|12
1721152800000|2024-07-16 18:00:00|12274.6|12272.6|12277.1|12275.1|12277.1|12275.1|12273.6|12271.6|22
1721153100000|2024-07-16 18:05:00|12277.6|12275.6|12276.6|12274.6|12278.1|12276.1|12275.6|12273.6|1
1721153400000|2024-07-16 18:10:00|12277.1|12275.1|12275.6|12273.6|12278.1|12276.1|12275.6|12273.6|12
1721153700000|2024-07-16 18:15:00|12275.1|12273.1|12273.1|12271.1|12275.1|12273.1|12269.1|12267.1|6
1721154000000|2024-07-16 18:20:00|12273.6|12271.6|12277.6|12275.6|12279.1|12277.1|12272.6|12270.6|15
1721154300000|2024-07-16 18:25:00|12277.1|12275.1|12275.1|12273.1|12278.1|12276.1|12275.1|12273.1|2
1721154600000|2024-07-16 18:30:00|12274.6|12272.6|12276.6|12274.6|12277.1|12275.1|12273.6|12271.6|9
1721154900000|2024-07-16 18:35:00|12276.1|12274.1|12282.1|12280.1|12282.1|12280.1|12276.1|12274.1|14
1721155200000|2024-07-16 18:40:00|12281.6|12279.6|12282.1|12280.1|12283.1|12281.1|12278.6|12276.6|4
1721155500000|2024-07-16 18:45:00|12281.6|12279.6|12282.1|12280.1|12284.1|12282.1|12278.1|12276.1|5
1721155800000|2024-07-16 18:50:00|12281.6|12279.6|12284.1|12282.1|12284.1|12282.1|12281.1|12279.1|7
1721156100000|2024-07-16 18:55:00|12283.6|12281.6|12284.1|12282.1|12287.1|12285.1|12282.6|12280.6|16
1721156400000|2024-07-16 19:00:00|12283.1|12281.1|12284.6|12282.6|12286.1|12284.1|12282.1|12280.1|7
1721156700000|2024-07-16 19:05:00|12284.1|12282.1|12284.1|12282.1|12284.6|12282.6|12282.6|12280.6|10
1721157000000|2024-07-16 19:10:00|12283.6|12281.6|12285.1|12283.1|12286.1|12284.1|12282.1|12280.1|3
1721157300000|2024-07-16 19:15:00|12284.6|12282.6|12285.1|12283.1|12286.1|12284.1|12283.1|12281.1|5
1721157600000|2024-07-16 19:20:00|12284.6|12282.6|12286.1|12284.1|12287.1|12285.1|12284.1|12282.1|13
1721157900000|2024-07-16 19:25:00|12285.6|12283.6|12287.1|12285.1|12287.6|12285.6|12285.1|12283.1|7
1721158200000|2024-07-16 19:30:00|12286.6|12284.6|12289.1|12287.1|12289.1|12287.1|12285.1|12283.1|12
1721158500000|2024-07-16 19:35:00|12288.6|12286.6|12289.1|12287.1|12290.6|12288.6|12288.1|12286.1|10
1721158800000|2024-07-16 19:40:00|12289.6|12287.6|12288.1|12286.1|12290.1|12288.1|12286.6|12284.6|5
1721159100000|2024-07-16 19:45:00|12287.6|12285.6|12285.6|12283.6|12288.1|12286.1|12284.1|12282.1|15
1721159400000|2024-07-16 19:50:00|12286.1|12284.1|12292.1|12290.1|12292.6|12290.6|12285.1|12283.1|27
1721159700000|2024-07-16 19:55:00|12291.6|12289.6|12292.2|12286.2|12293.6|12291.6|12290.1|12286.2|68
1721160000000|2024-07-16 20:00:00|12293.9|12287.9|12288.1|12282.1|12293.9|12287.9|12287.4|12281.4|0
1721160300000|2024-07-16 20:05:00|12287.8|12281.8|12291.7|12285.7|12292|12286|12286.5|12280.5|0
1721160600000|2024-07-16 20:10:00|12291.4|12285.4|12290|12284|12291.4|12285.4|12289.4|12283.4|0
1721160900000|2024-07-16 20:15:00|12290.3|12284.3|12290.6|12284.6|12292.3|12286.3|12290|12284|0
1721161200000|2024-07-16 20:20:00|12290.5|12284.5|12290|12284|12290.6|12284.6|12289.4|12283.4|0
1721161500000|2024-07-16 20:25:00|12290.2|12284.2|12291.7|12285.7|12292|12286|12290.2|12284.2|0
1721161800000|2024-07-16 20:30:00|12291.4|12285.4|12291.4|12285.4|12291.7|12285.7|12291.1|12285.1|0
1721162100000|2024-07-16 20:35:00|12291.5|12285.5|12292|12286|12292|12286|12291.1|12285.1|0
1721162400000|2024-07-16 20:40:00|12291.8|12285.8|12291.7|12285.7|12292.3|12286.3|12291.4|12285.4|0
1721162700000|2024-07-16 20:45:00|12291.4|12285.4|12292|12286|12292.3|12286.3|12291.4|12285.4|0
1721163000000|2024-07-16 20:50:00|12292.3|12286.3|12291.4|12285.4|12292.3|12286.3|12291.4|12285.4|0
1721163300000|2024-07-16 20:55:00|12291.7|12285.7|12290.5|12284.5|12291.7|12285.7|12290.5|12284.5|0
1721163600000|2024-07-16 21:00:00|12290.6|12284.6|12290.1|12284.1|12291.1|12285.1|12288.9|12282.9|0
1721163900000|2024-07-16 21:05:00|12290.3|12284.3|12290.6|12284.6|12290.6|12284.6|12289.8|12283.8|0
1721164200000|2024-07-16 21:10:00|12290.5|12284.5|12291.1|12285.1|12292|12286|12290.5|12284.5|0
1721164500000|2024-07-16 21:15:00|12291|12285|12291.3|12285.3|12291.4|12285.4|12291|12285|0
1721164800000|2024-07-16 21:20:00|12291.1|12285.1|12291.1|12285.1|12291.3|12285.3|12291.1|12285.1|0
1721165100000|2024-07-16 21:25:00|12291|12285|12292|12286|12292|12286|12291|12285|0
1721165400000|2024-07-16 21:30:00|12291.9|12285.9|12292.2|12286.2|12292.2|12286.2|12291.9|12285.9|0
1721165700000|2024-07-16 21:35:00|12292.3|12286.3|12292.3|12286.3|12292.3|12286.3|12292.3|12286.3|0
1721166000000|2024-07-16 21:40:00|12292|12286|12292|12286|12292|12286|12292|12286|0
1721166300000|2024-07-16 21:45:00|12291.6|12285.6|12291.6|12285.6|12291.6|12285.6|12291.6|12285.6|0
1721166600000|2024-07-16 21:50:00|12291.3|12285.3|12291.7|12285.7|12291.9|12285.9|12291.3|12285.3|0
1721166900000|2024-07-16 21:55:00|12291.9|12285.9|12291.3|12285.3|12292|12286|12291.3|12285.3|0
1721167200000|2024-07-16 22:00:00|12291.2|12285.2|12291.3|12285.3|12292.5|12286.5|12288.9|12282.9|0
1721167500000|2024-07-16 22:05:00|12291.4|12285.4|12291.3|12285.3|12291.4|12285.4|12290.2|12284.2|0
1721167800000|2024-07-16 22:10:00|12290.8|12284.8|12292.2|12286.2|12292.2|12286.2|12290.5|12284.5|0
1721168100000|2024-07-16 22:15:00|12292|12286|12292.5|12286.5|12292.9|12286.9|12291.7|12285.7|0
1721168400000|2024-07-16 22:20:00|12292.3|12286.3|12291.9|12285.9|12292.5|12286.5|12291.3|12285.3|0
1721168700000|2024-07-16 22:25:00|12292.2|12286.2|12292.2|12286.2|12292.5|12286.5|12291.9|12285.9|0
1721169000000|2024-07-16 22:30:00|12292|12286|12292.8|12286.8|12293.2|12287.2|12291.9|12285.9|0
1721169300000|2024-07-16 22:35:00|12292.7|12286.7|12292.2|12286.2|12292.7|12286.7|12291.9|12285.9|0
1721169600000|2024-07-16 22:40:00|12292|12286|12292.5|12286.5|12293.2|12287.2|12291.9|12285.9|0
1721169900000|2024-07-16 22:45:00|12292.2|12286.2|12291.6|12285.6|12292.2|12286.2|12291.3|12285.3|0
1721170200000|2024-07-16 22:50:00|12291.5|12285.5|12291.6|12285.6|12292.2|12286.2|12291.3|12285.3|0
1721170500000|2024-07-16 22:55:00|12291.3|12285.3|12291.9|12285.9|12292.2|12286.2|12291.3|12285.3|0
1721170800000|2024-07-16 23:00:00|12292|12286|12290.3|12284.3|12292.2|12286.2|12290|12284|0
1721171100000|2024-07-16 23:05:00|12290.1|12284.1|12289.4|12283.4|12290.6|12284.6|12288.9|12282.9|0
1721171400000|2024-07-16 23:10:00|12289.1|12283.1|12288.6|12282.6|12289.4|12283.4|12288.3|12282.3|0
1721171700000|2024-07-16 23:15:00|12288.5|12282.5|12286.4|12280.4|12288.9|12282.9|12286.1|12280.1|0
1721172000000|2024-07-16 23:20:00|12286.7|12280.7|12286.1|12280.1|12286.7|12280.7|12285.4|12279.4|0
1721172300000|2024-07-16 23:25:00|12286.3|12280.3|12287.3|12281.3|12287.8|12281.8|12286.3|12280.3|0
1721172600000|2024-07-16 23:30:00|12287.2|12281.2|12288.1|12282.1|12288.1|12282.1|12286.7|12280.7|0
1721172900000|2024-07-16 23:35:00|12288|12282|12287.8|12281.8|12288.3|12282.3|12287|12281|0
1721173200000|2024-07-16 23:40:00|12287.7|12281.7|12287.8|12281.8|12288.1|12282.1|12287|12281|0
1721173500000|2024-07-16 23:45:00|12287.7|12281.7|12287|12281|12287.8|12281.8|12286.7|12280.7|0
1721173800000|2024-07-16 23:50:00|12287.3|12281.3|12287.8|12281.8|12288.1|12282.1|12287|12281|0
1721174100000|2024-07-16 23:55:00|12287.9|12281.9|12287|12281|12287.9|12281.9|12287|12281|0
1721174400000|2024-07-17 00:00:00|12287.3|12281.3|12287.6|12281.6|12287.9|12281.9|12286.1|12280.1|0
1721174700000|2024-07-17 00:05:00|12287.3|12281.3|12287|12281|12287.6|12281.6|12286.5|12280.5|0
1721175000000|2024-07-17 00:10:00|12286.8|12280.8|12288.3|12282.3|12288.3|12282.3|12286.5|12280.5|0
1721175300000|2024-07-17 00:15:00|12288.4|12282.4|12281.8|12275.8|12288.7|12282.7|12281.8|12275.8|0
1721175600000|2024-07-17 00:20:00|12281.1|12275.1|12280.4|12274.4|12281.1|12275.1|12278.9|12272.9|0
1721175900000|2024-07-17 00:25:00|12281.8|12275.8|12281.8|12275.8|12283.3|12277.3|12281.8|12275.8|0
1721176200000|2024-07-17 00:30:00|12283.3|12277.3|12283.3|12277.3|12283.3|12277.3|12282.5|12276.5|0
1721176500000|2024-07-17 00:35:00|12281.8|12275.8|12283.3|12277.3|12283.3|12277.3|12281.8|12275.8|0
1721176800000|2024-07-17 00:40:00|12281.9|12275.9|12284.8|12278.8|12284.8|12278.8|12281.9|12275.9|0
1721177100000|2024-07-17 00:45:00|12283.3|12277.3|12281.8|12275.8|12283.3|12277.3|12281.8|12275.8|0
1721177400000|2024-07-17 00:50:00|12283.3|12277.3|12283.3|12277.3|12283.3|12277.3|12281.8|12275.8|0
1721177700000|2024-07-17 00:55:00|12281.8|12275.8|12283.3|12277.3|12283.3|12277.3|12281.8|12275.8|0
1721178000000|2024-07-17 01:00:00|12283.2|12277.2|12281.8|12275.8|12283.2|12277.2|12280.3|12274.3|0
1721178300000|2024-07-17 01:05:00|12283.2|12277.2|12283.2|12277.2|12283.2|12277.2|12281.8|12275.8|0
1721178600000|2024-07-17 01:10:00|12281.8|12275.8|12283.2|12277.2|12283.2|12277.2|12281.8|12275.8|0
1721178900000|2024-07-17 01:15:00|12284.7|12278.7|12284.7|12278.7|12284.7|12278.7|12281.8|12275.8|0
1721179200000|2024-07-17 01:20:00|12283.9|12277.9|12283.2|12277.2|12284.7|12278.7|12283.2|12277.2|0
1721179500000|2024-07-17 01:25:00|12283.9|12277.9|12284.7|12278.7|12286.1|12280.1|12283.9|12277.9|0
1721179800000|2024-07-17 01:30:00|12286.1|12280.1|12283.2|12277.2|12286.1|12280.1|12283.2|12277.2|0
1721180100000|2024-07-17 01:35:00|12284.7|12278.7|12286.1|12280.1|12286.1|12280.1|12283.2|12277.2|0
1721180400000|2024-07-17 01:40:00|12284.7|12278.7|12284.6|12278.6|12286.1|12280.1|12284.6|12278.6|0
1721180700000|2024-07-17 01:45:00|12283.9|12277.9|12281.8|12275.8|12284.7|12278.7|12281.8|12275.8|0
1721181000000|2024-07-17 01:50:00|12283.2|12277.2|12283.2|12277.2|12283.3|12277.3|12281.8|12275.8|0
1721181300000|2024-07-17 01:55:00|12284.7|12278.7|12283.2|12277.2|12284.7|12278.7|12281.8|12275.8|0
1721181600000|2024-07-17 02:00:00|12284.6|12278.6|12283.2|12277.2|12284.7|12278.7|12283.2|12277.2|0
1721181900000|2024-07-17 02:05:00|12284.6|12278.6|12284.7|12278.7|12286.1|12280.1|12284.6|12278.6|0
1721182200000|2024-07-17 02:10:00|12286.1|12280.1|12286.1|12280.1|12286.1|12280.1|12286.1|12280.1|0
1721182500000|2024-07-17 02:15:00|12287.5|12281.5|12286.1|12280.1|12287.6|12281.6|12286.1|12280.1|0
1721182800000|2024-07-17 02:20:00|12284.7|12278.7|12284.7|12278.7|12284.7|12278.7|12284.7|12278.7|0
1721183100000|2024-07-17 02:25:00|12284.6|12278.6|12284.6|12278.6|12284.6|12278.6|12283.2|12277.2|0
1721183400000|2024-07-17 02:30:00|12284.7|12278.7|12286.1|12280.1|12286.1|12280.1|12284.7|12278.7|0
1721183700000|2024-07-17 02:35:00|12284.7|12278.7|12287.6|12281.6|12287.6|12281.6|12284.7|12278.7|0
1721184300000|2024-07-17 02:45:00|12286.2|12280.2|12287.6|12281.6|12287.6|12281.6|12286.2|12280.2|0
1721184600000|2024-07-17 02:50:00|12286.1|12280.1|12286.1|12280.1|12286.1|12280.1|12286.1|12280.1|0
1721184900000|2024-07-17 02:55:00|12287.6|12281.6|12284.7|12278.7|12287.6|12281.6|12284.7|12278.7|0
1721185200000|2024-07-17 03:00:00|12286.1|12280.1|12284.7|12278.7|12286.1|12280.1|12284.7|12278.7|0
1721185500000|2024-07-17 03:05:00|12284.6|12278.6|12284.6|12278.6|12284.7|12278.7|12284.6|12278.6|0
1721185800000|2024-07-17 03:10:00|12283.2|12277.2|12283.2|12277.2|12283.2|12277.2|12283.2|12277.2|0
1721186100000|2024-07-17 03:15:00|12281.7|12275.7|12283.2|12277.2|12283.2|12277.2|12281.7|12275.7|0
1721186400000|2024-07-17 03:20:00|12284.6|12278.6|12283.2|12277.2|12284.6|12278.6|12283.2|12277.2|0
1721186700000|2024-07-17 03:25:00|12284.6|12278.6|12285.4|12279.4|12285.4|12279.4|12284.6|12278.6|0
1721187000000|2024-07-17 03:30:00|12286.1|12280.1|12286.1|12280.1|12286.1|12280.1|12284.7|12278.7|0
1721187300000|2024-07-17 03:35:00|12284.6|12278.6|12284.6|12278.6|12284.6|12278.6|12284.6|12278.6|0
1721187600000|2024-07-17 03:40:00|12283.9|12277.9|12277.4|12271.4|12284.6|12278.6|12277.4|12271.4|0
1721187900000|2024-07-17 03:45:00|12276|12270|12274.5|12268.5|12276|12270|12267.3|12261.3|0
1721188200000|2024-07-17 03:50:00|12274.6|12268.6|12274.5|12268.5|12280.3|12274.3|12273.1|12267.1|0
1721188500000|2024-07-17 03:55:00|12274.6|12268.6|12274.6|12268.6|12276|12270|12274.5|12268.5|0
1721188800000|2024-07-17 04:00:00|12275.3|12269.3|12274.6|12268.6|12276|12270|12274.5|12268.5|0
1721189100000|2024-07-17 04:05:00|12276|12270|12273.1|12267.1|12276|12270|12273.1|12267.1|0
1721189400000|2024-07-17 04:10:00|12271.7|12265.7|12270.2|12264.2|12271.7|12265.7|12270.2|12264.2|0
1721189700000|2024-07-17 04:15:00|12271|12265|12272.4|12266.4|12273.1|12267.1|12270.2|12264.2|0
1721190000000|2024-07-17 04:20:00|12271.7|12265.7|12273.1|12267.1|12274.6|12268.6|12271.7|12265.7|0
1721190300000|2024-07-17 04:25:00|12271.7|12265.7|12271.7|12265.7|12273.1|12267.1|12271.7|12265.7|0
1721190600000|2024-07-17 04:30:00|12273.1|12267.1|12270.2|12264.2|12273.1|12267.1|12270.2|12264.2|0
1721190900000|2024-07-17 04:35:00|12271.6|12265.6|12268.8|12262.8|12271.7|12265.7|12268.8|12262.8|0
1721191200000|2024-07-17 04:40:00|12270.2|12264.2|12267.3|12261.3|12270.2|12264.2|12267.3|12261.3|0
1721191500000|2024-07-17 04:45:00|12265.9|12259.9|12268.8|12262.8|12268.8|12262.8|12265.9|12259.9|0
1721191800000|2024-07-17 04:50:00|12269.5|12263.5|12268.7|12262.7|12271.6|12265.6|12268.7|12262.7|0
1721192100000|2024-07-17 04:55:00|12269.4|12263.4|12269.1|12263.1|12271.6|12265.6|12267.6|12261.6|0
1721192400000|2024-07-17 05:00:00|12269.4|12263.4|12269.4|12263.4|12270.7|12264.7|12269.1|12263.1|0
1721192700000|2024-07-17 05:05:00|12269.1|12263.1|12267.6|12261.6|12269.4|12263.4|12266.8|12260.8|0
1721193000000|2024-07-17 05:10:00|12267.5|12261.5|12266.5|12260.5|12267.5|12261.5|12266.2|12260.2|0
1721193300000|2024-07-17 05:15:00|12266.6|12260.6|12266.5|12260.5|12267.5|12261.5|12266.5|12260.5|0
1721193600000|2024-07-17 05:20:00|12266.6|12260.6|12266.5|12260.5|12267.5|12261.5|12266.3|12260.3|0
1721193900000|2024-07-17 05:25:00|12266.6|12260.6|12266.2|12260.2|12267.1|12261.1|12266.2|12260.2|0
1721194200000|2024-07-17 05:30:00|12266.3|12260.3|12266.2|12260.2|12266.8|12260.8|12265.8|12259.8|0
1721194500000|2024-07-17 05:35:00|12266.3|12260.3|12267.8|12261.8|12268.1|12262.1|12266.3|12260.3|0
1721194800000|2024-07-17 05:40:00|12267.9|12261.9|12267.1|12261.1|12268.1|12262.1|12266.5|12260.5|0
1721195100000|2024-07-17 05:45:00|12267.3|12261.3|12266.8|12260.8|12267.5|12261.5|12266.5|12260.5|0
1721195400000|2024-07-17 05:50:00|12266.5|12260.5|12265.8|12259.8|12267.5|12261.5|12265.8|12259.8|0
1721195700000|2024-07-17 05:55:00|12265.5|12259.5|12264.6|12258.6|12266.2|12260.2|12264.2|12258.2|0
1721196000000|2024-07-17 06:00:00|12306.6|12304.6|12314.1|12312.1|12316.6|12314.6|12302.1|12300.1|191
1721196300000|2024-07-17 06:05:00|12313.1|12311.1|12303.1|12301.1|12314.1|12312.1|12303.1|12301.1|71
1721196600000|2024-07-17 06:10:00|12302.6|12300.6|12302.6|12300.6|12304.1|12302.1|12298.1|12296.1|42
1721196900000|2024-07-17 06:15:00|12302.1|12300.1|12303.6|12301.6|12306.6|12304.6|12300.6|12298.6|41
1721197200000|2024-07-17 06:20:00|12303.1|12301.1|12295.1|12293.1|12305.1|12303.1|12295.1|12293.1|66
1721197500000|2024-07-17 06:25:00|12294.6|12292.6|12296.1|12294.1|12296.6|12294.6|12288.6|12286.6|36
1721197800000|2024-07-17 06:30:00|12296.6|12294.6|12290.1|12288.1|12298.1|12296.1|12289.1|12287.1|43
1721198100000|2024-07-17 06:35:00|12291.1|12289.1|12300.1|12298.1|12303.6|12301.6|12291.1|12289.1|39
1721198400000|2024-07-17 06:40:00|12301.1|12299.1|12307.1|12305.1|12310.1|12308.1|12300.1|12298.1|43
1721198700000|2024-07-17 06:45:00|12307.6|12305.6|12302.1|12300.1|12308.1|12306.1|12299.1|12297.1|52
1721199000000|2024-07-17 06:50:00|12302.6|12300.6|12302.1|12300.1|12304.6|12302.6|12299.1|12297.1|61
1721199300000|2024-07-17 06:55:00|12301.1|12299.1|12320.1|12318.1|12324.6|12322.6|12297.6|12295.6|248
1721199600000|2024-07-17 07:00:00|12321.1|12319.1|12328.1|12326.1|12336.6|12334.6|12308.6|12306.6|770
1721199900000|2024-07-17 07:05:00|12326.1|12324.1|12305.1|12303.1|12335.1|12333.1|12303.1|12301.1|1030
1721200200000|2024-07-17 07:10:00|12304.1|12302.1|12301.1|12299.1|12304.6|12302.6|12292.1|12290.1|363
1721200500000|2024-07-17 07:15:00|12300.1|12298.1|12323.1|12321.1|12323.6|12321.6|12297.6|12295.6|209
1721200800000|2024-07-17 07:20:00|12323.6|12321.6|12327.1|12325.1|12327.6|12325.6|12317.6|12315.6|308
1721201100000|2024-07-17 07:25:00|12327.6|12325.6|12330.1|12328.1|12332.1|12330.1|12324.1|12322.1|289
1721201400000|2024-07-17 07:30:00|12330.6|12328.6|12314.6|12312.6|12331.6|12329.6|12313.6|12311.6|325
1721201700000|2024-07-17 07:35:00|12314.1|12312.1|12313.6|12311.6|12321.6|12319.6|12310.6|12308.6|181
1721202000000|2024-07-17 07:40:00|12312.8|12310.8|12318.8|12316.8|12320.8|12318.8|12310.3|12308.3|97
1721202300000|2024-07-17 07:45:00|12318.3|12316.3|12307.8|12305.8|12320.8|12318.8|12305.3|12303.3|105
1721202600000|2024-07-17 07:50:00|12308.3|12306.3|12303.3|12301.3|12313.3|12311.3|12303.3|12301.3|111
1721202900000|2024-07-17 07:55:00|12302.3|12300.3|12300.3|12298.3|12306.3|12304.3|12291.3|12289.3|155
1721203200000|2024-07-17 08:00:00|12300.8|12298.8|12298.8|12296.8|12302.8|12300.8|12288.8|12286.8|119
1721203500000|2024-07-17 08:05:00|12298.3|12296.3|12290.3|12288.3|12301.3|12299.3|12289.8|12287.8|102
1721203800000|2024-07-17 08:10:00|12289.8|12287.8|12275.3|12273.3|12292.3|12290.3|12273.3|12271.3|205
1721204100000|2024-07-17 08:15:00|12274.8|12272.8|12276.3|12274.3|12281.8|12279.8|12274.3|12272.3|223
1721204400000|2024-07-17 08:20:00|12275.8|12273.8|12270.3|12268.3|12277.3|12275.3|12268.8|12266.8|215
1721204700000|2024-07-17 08:25:00|12270.8|12268.8|12272.8|12270.8|12276.3|12274.3|12267.3|12265.3|184
1721205000000|2024-07-17 08:30:00|12272.3|12270.3|12272.3|12270.3|12273.8|12271.8|12266.8|12264.8|184
1721205300000|2024-07-17 08:35:00|12271.8|12269.8|12269.8|12267.8|12275.3|12273.3|12267.8|12265.8|136
1721205600000|2024-07-17 08:40:00|12269.3|12267.3|12257.3|12255.3|12273.3|12271.3|12257.3|12255.3|109
1721205900000|2024-07-17 08:45:00|12257.8|12255.8|12269.8|12267.8|12271.8|12269.8|12257.8|12255.8|139
1721206200000|2024-07-17 08:50:00|12269.3|12267.3|12274.8|12272.8|12277.8|12275.8|12266.8|12264.8|141
1721206500000|2024-07-17 08:55:00|12273.8|12271.8|12274.3|12272.3|12277.3|12275.3|12270.8|12268.8|89
1721206800000|2024-07-17 09:00:00|12274.8|12272.8|12272.3|12270.3|12278.3|12276.3|12271.3|12269.3|131
1721207100000|2024-07-17 09:05:00|12271.8|12269.8|12266.8|12264.8|12271.8|12269.8|12263.3|12261.3|101
1721207400000|2024-07-17 09:10:00|12266.3|12264.3|12264.3|12262.3|12269.3|12267.3|12262.3|12260.3|544
1721207700000|2024-07-17 09:15:00|12264.8|12262.8|12275.3|12273.3|12276.8|12274.8|12263.3|12261.3|116
1721208000000|2024-07-17 09:20:00|12274.3|12272.3|12274.3|12272.3|12283.3|12281.3|12273.8|12271.8|119
1721208300000|2024-07-17 09:25:00|12274.8|12272.8|12275.8|12273.8|12280.3|12278.3|12273.3|12271.3|48
1721208600000|2024-07-17 09:30:00|12275.3|12273.3|12291.3|12289.3|12292.8|12290.8|12272.3|12270.3|124
1721208900000|2024-07-17 09:35:00|12290.8|12288.8|12295.3|12293.3|12297.3|12295.3|12288.3|12286.3|205
1721209200000|2024-07-17 09:40:00|12294.8|12292.8|12300.8|12298.8|12300.8|12298.8|12293.3|12291.3|231
1721209500000|2024-07-17 09:45:00|12300.3|12298.3|12294.8|12292.8|12306.8|12304.8|12293.3|12291.3|541
1721209800000|2024-07-17 09:50:00|12295.3|12293.3|12288.3|12286.3|12299.3|12297.3|12287.8|12285.8|149
1721210100000|2024-07-17 09:55:00|12288.8|12286.8|12293.3|12291.3|12294.3|12292.3|12286.8|12284.8|107
1721210400000|2024-07-17 10:00:00|12293.8|12291.8|12298.3|12296.3|12299.8|12297.8|12293.8|12291.8|124
1721210700000|2024-07-17 10:05:00|12297.8|12295.8|12301.3|12299.3|12302.8|12300.8|12296.8|12294.8|196
1721211000000|2024-07-17 10:10:00|12300.8|12298.8|12293.8|12291.8|12302.8|12300.8|12292.8|12290.8|61
1721211300000|2024-07-17 10:15:00|12293.3|12291.3|12302.3|12300.3|12302.8|12300.8|12292.3|12290.3|44
1721211600000|2024-07-17 10:20:00|12301.8|12299.8|12293.3|12291.3|12305.3|12303.3|12291.3|12289.3|95
1721211900000|2024-07-17 10:25:00|12293.8|12291.8|12300.3|12298.3|12302.8|12300.8|12291.8|12289.8|156
1721212200000|2024-07-17 10:30:00|12300.8|12298.8|12300.8|12298.8|12300.8|12298.8|12291.8|12289.8|67
1721212500000|2024-07-17 10:35:00|12301.8|12299.8|12303.8|12301.8|12303.8|12301.8|12297.8|12295.8|66
1721212800000|2024-07-17 10:40:00|12304.3|12302.3|12304.8|12302.8|12308.8|12306.8|12303.8|12301.8|475
1721213100000|2024-07-17 10:45:00|12303.8|12301.8|12300.3|12298.3|12305.8|12303.8|12299.8|12297.8|218
1721213400000|2024-07-17 10:50:00|12300.8|12298.8|12293.8|12291.8|12301.8|12299.8|12292.3|12290.3|79
1721213700000|2024-07-17 10:55:00|12293.3|12291.3|12296.8|12294.8|12299.8|12297.8|12292.3|12290.3|108
1721214000000|2024-07-17 11:00:00|12295.8|12293.8|12294.8|12292.8|12299.8|12297.8|12293.8|12291.8|159
1721214300000|2024-07-17 11:05:00|12294.3|12292.3|12289.8|12287.8|12297.3|12295.3|12289.8|12287.8|121
1721214600000|2024-07-17 11:10:00|12290.8|12288.8|12280.8|12278.8|12290.8|12288.8|12279.8|12277.8|146
1721214900000|2024-07-17 11:15:00|12280.3|12278.3|12265.8|12263.8|12281.8|12279.8|12262.3|12260.3|236
1721215200000|2024-07-17 11:20:00|12265.3|12263.3|12272.8|12270.8|12274.8|12272.8|12262.3|12260.3|140
1721215500000|2024-07-17 11:25:00|12272.3|12270.3|12275.3|12273.3|12275.3|12273.3|12269.8|12267.8|82
1721215800000|2024-07-17 11:30:00|12274.8|12272.8|12266.8|12264.8|12274.8|12272.8|12265.8|12263.8|103
1721216100000|2024-07-17 11:35:00|12267.8|12265.8|12284.3|12282.3|12284.8|12282.8|12267.8|12265.8|178
1721216400000|2024-07-17 11:40:00|12286.1|12284.1|12283.1|12281.1|12287.6|12285.6|12277.1|12275.1|255
1721216700000|2024-07-17 11:45:00|12282.6|12280.6|12285.1|12283.1|12291.1|12289.1|12280.6|12278.6|60
1721217000000|2024-07-17 11:50:00|12285.6|12283.6|12290.6|12288.6|12291.6|12289.6|12285.6|12283.6|104
1721217300000|2024-07-17 11:55:00|12291.1|12289.1|12297.1|12295.1|12298.6|12296.6|12289.6|12287.6|109
1721217600000|2024-07-17 12:00:00|12296.6|12294.6|12296.6|12294.6|12300.6|12298.6|12294.1|12292.1|108
1721217900000|2024-07-17 12:05:00|12296.1|12294.1|12295.6|12293.6|12296.6|12294.6|12290.6|12288.6|60
1721218200000|2024-07-17 12:10:00|12295.1|12293.1|12305.6|12303.6|12306.6|12304.6|12295.1|12293.1|81
1721218500000|2024-07-17 12:15:00|12305.1|12303.1|12305.6|12303.6|12310.6|12308.6|12303.6|12301.6|98
1721218800000|2024-07-17 12:20:00|12305.1|12303.1|12306.6|12304.6|12308.6|12306.6|12303.6|12301.6|104
1721219100000|2024-07-17 12:25:00|12306.1|12304.1|12311.6|12309.6|12312.6|12310.6|12305.6|12303.6|64
1721219400000|2024-07-17 12:30:00|12311.1|12309.1|12308.6|12306.6|12322.6|12320.6|12308.1|12306.1|137
1721219700000|2024-07-17 12:35:00|12309.1|12307.1|12306.6|12304.6|12309.1|12307.1|12303.6|12301.6|123
1721220000000|2024-07-17 12:40:00|12306.1|12304.1|12302.6|12300.6|12308.6|12306.6|12301.6|12299.6|64
1721220300000|2024-07-17 12:45:00|12302.1|12300.1|12299.1|12297.1|12307.6|12305.6|12297.6|12295.6|107
1721220600000|2024-07-17 12:50:00|12298.6|12296.6|12301.6|12299.6|12306.6|12304.6|12296.6|12294.6|98
1721220900000|2024-07-17 12:55:00|12301.1|12299.1|12288.6|12286.6|12301.6|12299.6|12287.1|12285.1|83
1721221200000|2024-07-17 13:00:00|12289.1|12287.1|12290.6|12288.6|12291.1|12289.1|12284.6|12282.6|76
1721221500000|2024-07-17 13:05:00|12291.1|12289.1|12294.1|12292.1|12294.6|12292.6|12288.6|12286.6|93
1721221800000|2024-07-17 13:10:00|12294.6|12292.6|12293.1|12291.1|12299.6|12297.6|12292.6|12290.6|106
1721222100000|2024-07-17 13:15:00|12293.6|12291.6|12290.1|12288.1|12293.6|12291.6|12285.1|12283.1|120
1721222400000|2024-07-17 13:20:00|12289.6|12287.6|12291.1|12289.1|12296.1|12294.1|12288.6|12286.6|95
1721222700000|2024-07-17 13:25:00|12290.6|12288.6|12294.6|12292.6|12295.6|12293.6|12288.6|12286.6|157
1721223000000|2024-07-17 13:30:00|12294.1|12292.1|12307.6|12305.6|12307.6|12305.6|12294.1|12292.1|245
1721223300000|2024-07-17 13:35:00|12307.1|12305.1|12309.6|12307.6|12313.6|12311.6|12304.6|12302.6|167
1721223600000|2024-07-17 13:40:00|12310.6|12308.6|12316.6|12314.6|12324.1|12322.1|12310.6|12308.6|176
1721223900000|2024-07-17 13:45:00|12317.6|12315.6|12320.6|12318.6|12322.1|12320.1|12314.1|12312.1|317
1721224200000|2024-07-17 13:50:00|12320.1|12318.1|12332.1|12330.1|12335.6|12333.6|12320.1|12318.1|277
1721224500000|2024-07-17 13:55:00|12331.6|12329.6|12337.1|12335.1|12340.6|12338.6|12331.6|12329.6|268
1721224800000|2024-07-17 14:00:00|12338.6|12336.6|12342.6|12340.6|12343.6|12341.6|12333.1|12331.1|288
1721225100000|2024-07-17 14:05:00|12343.1|12341.1|12334.6|12332.6|12343.1|12341.1|12332.6|12330.6|274
1721225400000|2024-07-17 14:10:00|12333|12331|12346.5|12344.5|12348|12346|12328.5|12326.5|310
1721225700000|2024-07-17 14:15:00|12346|12344|12352|12350|12353.5|12351.5|12344|12342|285
1721226000000|2024-07-17 14:20:00|12351.5|12349.5|12354|12352|12354|12352|12344|12342|219
1721226300000|2024-07-17 14:25:00|12353|12351|12353|12351|12358.5|12356.5|12350|12348|520
1721226600000|2024-07-17 14:30:00|12352|12350|12352|12350|12355|12353|12347|12345|219
1721226900000|2024-07-17 14:35:00|12351|12349|12338|12336|12351|12349|12337.5|12335.5|165
1721227200000|2024-07-17 14:40:00|12337.5|12335.5|12341|12339|12342|12340|12330.5|12328.5|232
1721227500000|2024-07-17 14:45:00|12340.5|12338.5|12343|12341|12350|12348|12340|12338|309
1721227800000|2024-07-17 14:50:00|12342.5|12340.5|12340|12338|12348|12346|12339.5|12337.5|187
1721228100000|2024-07-17 14:55:00|12339.5|12337.5|12337|12335|12342|12340|12335|12333|151
1721228400000|2024-07-17 15:00:00|12336|12334|12326|12324|12336|12334|12324|12322|530
1721228700000|2024-07-17 15:05:00|12326.5|12324.5|12334|12332|12335|12333|12321.5|12319.5|429
1721229000000|2024-07-17 15:10:00|12333|12331|12333.5|12331.5|12337|12335|12330.5|12328.5|288
1721229300000|2024-07-17 15:15:00|12333|12331|12330|12328|12333|12331|12324.5|12322.5|674
1721229600000|2024-07-17 15:20:00|12330.5|12328.5|12339.5|12337.5|12342|12340|12328|12326|486
1721229900000|2024-07-17 15:25:00|12339|12337|12333|12331|12339|12337|12331|12329|1437
1721230200000|2024-07-17 15:30:00|12332.5|12330.5|12319.5|12317.5|12333|12331|12319.5|12317.5|906
1721230500000|2024-07-17 15:35:00|12320|12318|12318|12316|12320.5|12318.5|12314.5|12312.5|330
1721230800000|2024-07-17 15:40:00|12317.5|12315.5|12321|12319|12321|12319|12316.5|12314.5|83
1721231100000|2024-07-17 15:45:00|12321.5|12319.5|12321|12319|12322|12320|12317.5|12315.5|84
1721231400000|2024-07-17 15:50:00|12322|12320|12321|12319|12322|12320|12318|12316|46
1721231700000|2024-07-17 15:55:00|12321.5|12319.5|12325.5|12323.5|12326.5|12324.5|12319|12317|34
1721232000000|2024-07-17 16:00:00|12326|12324|12323.5|12321.5|12330.5|12328.5|12321.5|12319.5|45
1721232300000|2024-07-17 16:05:00|12323|12321|12318|12316|12323.5|12321.5|12317|12315|25
1721232600000|2024-07-17 16:10:00|12317.5|12315.5|12310.5|12308.5|12317.5|12315.5|12310.5|12308.5|24
1721232900000|2024-07-17 16:15:00|12311|12309|12319.5|12317.5|12319.5|12317.5|12311|12309|29
1721233200000|2024-07-17 16:20:00|12320|12318|12319|12317|12321.5|12319.5|12318|12316|20
1721233500000|2024-07-17 16:25:00|12318.5|12316.5|12321|12319|12322.5|12320.5|12318|12316|23
1721233800000|2024-07-17 16:30:00|12320.5|12318.5|12324.5|12322.5|12327|12325|12320|12318|34
1721234100000|2024-07-17 16:35:00|12325|12323|12322.5|12320.5|12325.5|12323.5|12321|12319|17
1721234400000|2024-07-17 16:40:00|12322|12320|12319|12317|12322.5|12320.5|12317.5|12315.5|18
1721234700000|2024-07-17 16:45:00|12319.5|12317.5|12322.5|12320.5|12322.5|12320.5|12319|12317|17
1721235000000|2024-07-17 16:50:00|12321.5|12319.5|12322.5|12320.5|12324|12322|12319|12317|37
1721235300000|2024-07-17 16:55:00|12323|12321|12321.5|12319.5|12325|12323|12319.5|12317.5|69
1721235600000|2024-07-17 17:00:00|12321|12319|12320.5|12318.5|12323|12321|12319|12317|14
1721235900000|2024-07-17 17:05:00|12321|12319|12314.5|12312.5|12321.5|12319.5|12314.5|12312.5|21
1721236200000|2024-07-17 17:10:00|12315|12313|12312.5|12310.5|12316|12314|12311.5|12309.5|11
1721236500000|2024-07-17 17:15:00|12312|12310|12310.5|12308.5|12313|12311|12307.5|12305.5|17
1721236800000|2024-07-17 17:20:00|12310|12308|12310.5|12308.5|12312.5|12310.5|12308.5|12306.5|41
1721237100000|2024-07-17 17:25:00|12311|12309|12316|12314|12316|12314|12311|12309|11
1721237400000|2024-07-17 17:30:00|12315.5|12313.5|12318.5|12316.5|12319.5|12317.5|12315|12313|26
1721237700000|2024-07-17 17:35:00|12318|12316|12321|12319|12324|12322|12318|12316|7
1721238000000|2024-07-17 17:40:00|12321.5|12319.5|12322|12320|12323|12321|12319|12317|34
1721238300000|2024-07-17 17:45:00|12321.5|12319.5|12324.5|12322.5|12326|12324|12321|12319|16
1721238600000|2024-07-17 17:50:00|12325|12323|12324|12322|12326|12324|12321|12319|3
1721238900000|2024-07-17 17:55:00|12324.5|12322.5|12322.5|12320.5|12325.5|12323.5|12321.5|12319.5|1
1721239200000|2024-07-17 18:00:00|12322|12320|12318.5|12316.5|12322|12320|12316.5|12314.5|8
1721239500000|2024-07-17 18:05:00|12318|12316|12321|12319|12322|12320|12315.5|12313.5|8
1721239800000|2024-07-17 18:10:00|12320.5|12318.5|12319.5|12317.5|12323.5|12321.5|12319.5|12317.5|5
1721240100000|2024-07-17 18:15:00|12320|12318|12322.5|12320.5|12323.5|12321.5|12320|12318|0
1721240400000|2024-07-17 18:20:00|12323|12321|12323.5|12321.5|12324.5|12322.5|12322.5|12320.5|1
1721240700000|2024-07-17 18:25:00|12324|12322|12326.5|12324.5|12326.5|12324.5|12322.5|12320.5|1
1721241000000|2024-07-17 18:30:00|12326|12324|12326.5|12324.5|12328.5|12326.5|12325.5|12323.5|7
1721241300000|2024-07-17 18:35:00|12327|12325|12326.5|12324.5|12329|12327|12325.5|12323.5|7
1721241600000|2024-07-17 18:40:00|12327|12325|12326.5|12324.5|12328.5|12326.5|12325.5|12323.5|2
1721241900000|2024-07-17 18:45:00|12326|12324|12324.5|12322.5|12327|12325|12323.5|12321.5|4
1721242200000|2024-07-17 18:50:00|12325|12323|12323|12321|12327|12325|12323|12321|0
1721242500000|2024-07-17 18:55:00|12323.5|12321.5|12323.5|12321.5|12326|12324|12322.5|12320.5|7
1721242800000|2024-07-17 19:00:00|12323|12321|12321|12319|12325.5|12323.5|12321|12319|23
1721243100000|2024-07-17 19:05:00|12321.5|12319.5|12323.5|12321.5|12324.5|12322.5|12320.5|12318.5|20
1721243400000|2024-07-17 19:10:00|12324|12322|12326.5|12324.5|12329|12327|12324|12322|29
1721243700000|2024-07-17 19:15:00|12327|12325|12326|12324|12328|12326|12324|12322|9
1721244000000|2024-07-17 19:20:00|12326.5|12324.5|12330|12328|12332|12330|12325.5|12323.5|29
1721244300000|2024-07-17 19:25:00|12330.5|12328.5|12331.5|12329.5|12333|12331|12329.5|12327.5|19
1721244600000|2024-07-17 19:30:00|12332|12330|12328|12326|12332|12330|12326.5|12324.5|10
1721244900000|2024-07-17 19:35:00|12328.5|12326.5|12326.5|12324.5|12329|12327|12325.5|12323.5|29
1721245200000|2024-07-17 19:40:00|12327|12325|12324.5|12322.5|12327.5|12325.5|12323|12321|30
1721245500000|2024-07-17 19:45:00|12325|12323|12325.5|12323.5|12326.5|12324.5|12323.5|12321.5|16
1721245800000|2024-07-17 19:50:00|12326|12324|12329.5|12327.5|12335|12333|12325.5|12323.5|55
1721246100000|2024-07-17 19:55:00|12329|12327|12329.2|12323.2|12332|12330|12326|12323.2|76
1721246400000|2024-07-17 20:00:00|12325.8|12319.8|12324.4|12318.4|12326.7|12320.7|12318.6|12312.6|0
1721246700000|2024-07-17 20:05:00|12324.1|12318.1|12323.4|12317.4|12325|12319|12320.8|12314.8|0
1721247000000|2024-07-17 20:10:00|12323.1|12317.1|12327.5|12321.5|12328.2|12322.2|12322.8|12316.8|0
1721247300000|2024-07-17 20:15:00|12327.8|12321.8|12326.4|12320.4|12328.4|12322.4|12326.1|12320.1|0
1721247600000|2024-07-17 20:20:00|12326.7|12320.7|12329.7|12323.7|12329.7|12323.7|12326.7|12320.7|0
1721247900000|2024-07-17 20:25:00|12330|12324|12330.3|12324.3|12330.3|12324.3|12329|12323|0
1721248200000|2024-07-17 20:30:00|12330.6|12324.6|12331.1|12325.1|12331.4|12325.4|12330.3|12324.3|0
1721248500000|2024-07-17 20:35:00|12330.6|12324.6|12331.4|12325.4|12332.3|12326.3|12330.3|12324.3|0
1721248800000|2024-07-17 20:40:00|12331.2|12325.2|12330.6|12324.6|12331.4|12325.4|12330|12324|0
1721249100000|2024-07-17 20:45:00|12330.3|12324.3|12331.4|12325.4|12331.7|12325.7|12330|12324|0
1721249400000|2024-07-17 20:50:00|12331.2|12325.2|12330.6|12324.6|12331.2|12325.2|12330.6|12324.6|0
1721249700000|2024-07-17 20:55:00|12330.8|12324.8|12333.3|12327.3|12333.8|12327.8|12330.3|12324.3|0
1721250000000|2024-07-17 21:00:00|12333|12327|12332.9|12326.9|12333.3|12327.3|12332.9|12326.9|0
1721250300000|2024-07-17 21:05:00|12333|12327|12334.2|12328.2|12334.2|12328.2|12332.9|12326.9|0
1721250600000|2024-07-17 21:10:00|12334.4|12328.4|12334.1|12328.1|12334.4|12328.4|12334.1|12328.1|0
1721250900000|2024-07-17 21:15:00|12334.2|12328.2|12333.9|12327.9|12334.2|12328.2|12333.9|12327.9|0
1721251200000|2024-07-17 21:20:00|12333.8|12327.8|12333.2|12327.2|12333.9|12327.9|12332.6|12326.6|0
1721251500000|2024-07-17 21:25:00|12333.3|12327.3|12333.3|12327.3|12333.6|12327.6|12333.2|12327.2|0
1721251800000|2024-07-17 21:30:00|12333.2|12327.2|12332.9|12326.9|12333.2|12327.2|12332.3|12326.3|0
1721252100000|2024-07-17 21:35:00|12333.2|12327.2|12333|12327|12333.2|12327.2|12332.9|12326.9|0
1721252400000|2024-07-17 21:40:00|12333.2|12327.2|12333.5|12327.5|12333.6|12327.6|12333.2|12327.2|0
1721252700000|2024-07-17 21:45:00|12333.3|12327.3|12333.5|12327.5|12333.6|12327.6|12333.3|12327.3|0
1721253000000|2024-07-17 21:50:00|12333.6|12327.6|12333.3|12327.3|12333.6|12327.6|12333|12327|0
1721253300000|2024-07-17 21:55:00|12333.6|12327.6|12333.6|12327.6|12334.1|12328.1|12333.5|12327.5|0
1721253600000|2024-07-17 22:00:00|12333.7|12327.7|12338.1|12332.1|12340.4|12334.4|12333.7|12327.7|0
1721253900000|2024-07-17 22:05:00|12338|12332|12335.4|12329.4|12338.4|12332.4|12334.8|12328.8|0
1721254200000|2024-07-17 22:10:00|12335.7|12329.7|12336.8|12330.8|12337.4|12331.4|12335.1|12329.1|0
1721254500000|2024-07-17 22:15:00|12336.9|12330.9|12338|12332|12338.7|12332.7|12336.8|12330.8|0
1721254800000|2024-07-17 22:20:00|12338.4|12332.4|12338.7|12332.7|12339.6|12333.6|12338.4|12332.4|0
1721255100000|2024-07-17 22:25:00|12338.4|12332.4|12338.4|12332.4|12338.7|12332.7|12337.7|12331.7|0
1721255400000|2024-07-17 22:30:00|12338.7|12332.7|12340.2|12334.2|12341.1|12335.1|12338|12332|0
1721255700000|2024-07-17 22:35:00|12340.3|12334.3|12338.5|12332.5|12340.5|12334.5|12336.6|12330.6|0
1721256000000|2024-07-17 22:40:00|12338.4|12332.4|12338.5|12332.5|12342|12336|12337|12331|0
1721256300000|2024-07-17 22:45:00|12338.8|12332.8|12338.5|12332.5|12339.2|12333.2|12338.2|12332.2|0
1721256600000|2024-07-17 22:50:00|12338.6|12332.6|12338.5|12332.5|12339.6|12333.6|12338.2|12332.2|0
1721256900000|2024-07-17 22:55:00|12338.6|12332.6|12341.2|12335.2|12341.8|12335.8|12338.6|12332.6|0
1721257200000|2024-07-17 23:00:00|12340.8|12334.8|12340|12334|12341.2|12335.2|12339.9|12333.9|0
1721257500000|2024-07-17 23:05:00|12340.1|12334.1|12340|12334|12340.6|12334.6|12339.3|12333.3|0
1721257800000|2024-07-17 23:10:00|12339.9|12333.9|12339.7|12333.7|12340.3|12334.3|12339.7|12333.7|0
1721258100000|2024-07-17 23:15:00|12340|12334|12339.4|12333.4|12340|12334|12339.4|12333.4|0
1721258400000|2024-07-17 23:20:00|12339.3|12333.3|12339.7|12333.7|12340|12334|12338.9|12332.9|0
1721258700000|2024-07-17 23:25:00|12340|12334|12339.7|12333.7|12340|12334|12339.4|12333.4|0
1721259000000|2024-07-17 23:30:00|12340|12334|12341.3|12335.3|12341.5|12335.5|12340|12334|0
1721259300000|2024-07-17 23:35:00|12341|12335|12340.9|12334.9|12341.5|12335.5|12340.3|12334.3|0
1721259600000|2024-07-17 23:40:00|12340.6|12334.6|12340.9|12334.9|12340.9|12334.9|12340.6|12334.6|0
1721259900000|2024-07-17 23:45:00|12340.7|12334.7|12340|12334|12340.7|12334.7|12339.1|12333.1|0
1721260200000|2024-07-17 23:50:00|12340.3|12334.3|12339.7|12333.7|12340.3|12334.3|12339.4|12333.4|0
1721260500000|2024-07-17 23:55:00|12340|12334|12341.7|12335.7|12341.7|12335.7|12340|12334|0
1721260800000|2024-07-18 00:00:00|12341.4|12335.4|12346.9|12340.9|12347.2|12341.2|12341.4|12335.4|0
1721261100000|2024-07-18 00:05:00|12346.6|12340.6|12346.9|12340.9|12347.6|12341.6|12346|12340|0
1721261400000|2024-07-18 00:10:00|12346.7|12340.7|12347.2|12341.2|12347.6|12341.6|12346.3|12340.3|0
1721261700000|2024-07-18 00:15:00|12347.6|12341.6|12345.6|12339.6|12354.3|12348.3|12345.6|12339.6|0
1721262000000|2024-07-18 00:20:00|12347|12341|12345.6|12339.6|12347|12341|12342.6|12336.6|0
1721262300000|2024-07-18 00:25:00|12347|12341|12351.5|12345.5|12353|12347|12347|12341|0
1721262600000|2024-07-18 00:30:00|12352.9|12346.9|12346.6|12340.6|12352.9|12346.9|12345.1|12339.1|0
1721262900000|2024-07-18 00:35:00|12345.1|12339.1|12345.1|12339.1|12348|12342|12345.1|12339.1|0
1721263200000|2024-07-18 00:40:00|12346.6|12340.6|12351|12345|12351|12345|12345.1|12339.1|0
1721263500000|2024-07-18 00:45:00|12351.7|12345.7|12346.6|12340.6|12351.7|12345.7|12346.6|12340.6|0
1721263800000|2024-07-18 00:50:00|12348|12342|12345.1|12339.1|12348|12342|12345.1|12339.1|0
1721264100000|2024-07-18 00:55:00|12343.6|12337.6|12345.1|12339.1|12346.5|12340.5|12343.6|12337.6|0
1721264400000|2024-07-18 01:00:00|12346.5|12340.5|12342.1|12336.1|12346.5|12340.5|12342.1|12336.1|0
1721264700000|2024-07-18 01:05:00|12342.8|12336.8|12346.6|12340.6|12348.1|12342.1|12342.1|12336.1|0
1721265000000|2024-07-18 01:10:00|12345.1|12339.1|12342.1|12336.1|12345.1|12339.1|12342.1|12336.1|0
1721265300000|2024-07-18 01:15:00|12340.7|12334.7|12343.6|12337.6|12343.7|12337.7|12340.7|12334.7|0
1721265600000|2024-07-18 01:20:00|12345.1|12339.1|12345.1|12339.1|12346.6|12340.6|12343.6|12337.6|0
1721265900000|2024-07-18 01:25:00|12343.6|12337.6|12346.6|12340.6|12347.3|12341.3|12343.6|12337.6|0
1721266200000|2024-07-18 01:30:00|12348.1|12342.1|12346.6|12340.6|12348.1|12342.1|12346.6|12340.6|0
1721266500000|2024-07-18 01:35:00|12348|12342|12348|12342|12348.1|12342.1|12348|12342|0
1721266800000|2024-07-18 01:40:00|12346.6|12340.6|12348|12342|12348|12342|12345.1|12339.1|0
1721267100000|2024-07-18 01:45:00|12346.6|12340.6|12348|12342|12348|12342|12346.6|12340.6|0
1721267400000|2024-07-18 01:50:00|12346.6|12340.6|12348|12342|12348|12342|12346.6|12340.6|0
1721267700000|2024-07-18 01:55:00|12347.3|12341.3|12345.2|12339.2|12348.1|12342.1|12345.1|12339.1|0
1721268000000|2024-07-18 02:00:00|12346.6|12340.6|12343.7|12337.7|12346.6|12340.6|12343.7|12337.7|0
1721268300000|2024-07-18 02:05:00|12345.2|12339.2|12346.6|12340.6|12346.6|12340.6|12345.1|12339.1|0
1721268600000|2024-07-18 02:10:00|12345.1|12339.1|12343.6|12337.6|12345.1|12339.1|12343.6|12337.6|0
1721268900000|2024-07-18 02:15:00|12342.2|12336.2|12340.7|12334.7|12342.9|12336.9|12340.7|12334.7|0
1721269200000|2024-07-18 02:20:00|12339.2|12333.2|12336.3|12330.3|12340.7|12334.7|12336.3|12330.3|0
1721269500000|2024-07-18 02:25:00|12337|12331|12337.8|12331.8|12337.8|12331.8|12336.3|12330.3|0
1721269800000|2024-07-18 02:30:00|12336.3|12330.3|12337.8|12331.8|12337.8|12331.8|12336.3|12330.3|0
1721270100000|2024-07-18 02:35:00|12336.3|12330.3|12337.8|12331.8|12337.8|12331.8|12336.3|12330.3|0
1721270400000|2024-07-18 02:40:00|12336.3|12330.3|12337.8|12331.8|12337.8|12331.8|12336.3|12330.3|0
1721270700000|2024-07-18 02:45:00|12339.3|12333.3|12339.3|12333.3|12342.2|12336.2|12339.2|12333.2|0
1721271000000|2024-07-18 02:50:00|12340.8|12334.8|12340.8|12334.8|12340.8|12334.8|12340.8|12334.8|0
1721271300000|2024-07-18 02:55:00|12342.2|12336.2|12340.7|12334.7|12342.2|12336.2|12340.7|12334.7|0
1721271600000|2024-07-18 03:00:00|12340.8|12334.8|12339.3|12333.3|12340.8|12334.8|12339.3|12333.3|0
1721271900000|2024-07-18 03:05:00|12340.7|12334.7|12340.7|12334.7|12342.2|12336.2|12340.7|12334.7|0
1721272500000|2024-07-18 03:15:00|12339.2|12333.2|12339.2|12333.2|12339.2|12333.2|12339.2|12333.2|0
1721272800000|2024-07-18 03:20:00|12337.7|12331.7|12342.1|12336.1|12342.2|12336.2|12337.7|12331.7|0
1721273100000|2024-07-18 03:25:00|12342.2|12336.2|12340.7|12334.7|12342.2|12336.2|12340.7|12334.7|0
1721273400000|2024-07-18 03:30:00|12342.1|12336.1|12334.7|12328.7|12342.1|12336.1|12333.2|12327.2|0
1721273700000|2024-07-18 03:35:00|12336.2|12330.2|12334.7|12328.7|12336.2|12330.2|12333.2|12327.2|0
1721274000000|2024-07-18 03:40:00|12336.2|12330.2|12337.7|12331.7|12339.1|12333.1|12334.7|12328.7|0
1721274300000|2024-07-18 03:45:00|12336.2|12330.2|12339.2|12333.2|12340.7|12334.7|12336.2|12330.2|0
1721274600000|2024-07-18 03:50:00|12340.7|12334.7|12337.7|12331.7|12340.7|12334.7|12336.3|12330.3|0
1721274900000|2024-07-18 03:55:00|12337|12331|12336.3|12330.3|12337.7|12331.7|12336.3|12330.3|0
1721275200000|2024-07-18 04:00:00|12337.8|12331.8|12336.3|12330.3|12339.2|12333.2|12336.3|12330.3|0
1721276100000|2024-07-18 04:15:00|12336.2|12330.2|12333.3|12327.3|12336.2|12330.2|12331.8|12325.8|0
1721276400000|2024-07-18 04:20:00|12331.8|12325.8|12334.7|12328.7|12334.8|12328.8|12331.8|12325.8|0
1721276700000|2024-07-18 04:25:00|12335.5|12329.5|12333.3|12327.3|12337.7|12331.7|12333.3|12327.3|0
1721277000000|2024-07-18 04:30:00|12331.8|12325.8|12333.3|12327.3|12333.3|12327.3|12331.8|12325.8|0
1721277900000|2024-07-18 04:45:00|12334.7|12328.7|12333.3|12327.3|12334.7|12328.7|12333.3|12327.3|0
1721278200000|2024-07-18 04:50:00|12333.2|12327.2|12334.7|12328.7|12337.7|12331.7|12333.2|12327.2|0
1721278500000|2024-07-18 04:55:00|12336.2|12330.2|12337.7|12331.7|12337.7|12331.7|12336.2|12330.2|0
1721278800000|2024-07-18 05:00:00|12336.2|12330.2|12370.8|12364.8|12372.3|12366.3|12333.3|12327.3|0
1721279100000|2024-07-18 05:05:00|12371.5|12365.5|12371.3|12365.3|12373.5|12367.5|12370|12364|0
1721279400000|2024-07-18 05:10:00|12370.6|12364.6|12369.8|12363.8|12371.3|12365.3|12369.8|12363.8|0
1721279700000|2024-07-18 05:15:00|12369.9|12363.9|12369.6|12363.6|12369.9|12363.9|12369.6|12363.6|0
1721280000000|2024-07-18 05:20:00|12371.1|12365.1|12371|12365|12371.1|12365.1|12369.6|12363.6|0
1721280300000|2024-07-18 05:25:00|12369.6|12363.6|12367.4|12361.4|12369.6|12363.6|12366.6|12360.6|0
1721280600000|2024-07-18 05:30:00|12368.1|12362.1|12371.1|12365.1|12372.6|12366.6|12368.1|12362.1|0
1721280900000|2024-07-18 05:35:00|12372.6|12366.6|12369.6|12363.6|12374|12368|12369.6|12363.6|0
1721281200000|2024-07-18 05:40:00|12371.1|12365.1|12373.3|12367.3|12374|12368|12371|12365|0
1721281500000|2024-07-18 05:45:00|12374|12368|12372.5|12366.5|12374.8|12368.8|12372.5|12366.5|0
1721281800000|2024-07-18 05:50:00|12372.6|12366.6|12375.5|12369.5|12375.5|12369.5|12372.6|12366.6|0
1721282100000|2024-07-18 05:55:00|12377|12371|12379.9|12373.9|12379.9|12373.9|12376.9|12370.9|0
1721282400000|2024-07-18 06:00:00|12356.2|12354.2|12344.7|12342.7|12363.2|12361.2|12340.2|12338.2|35
1721282700000|2024-07-18 06:05:00|12344.2|12342.2|12340.7|12338.7|12346.7|12344.7|12336.2|12334.2|41
1721283000000|2024-07-18 06:10:00|12342.2|12340.2|12342.7|12340.7|12342.7|12340.7|12338.2|12336.2|27
1721283300000|2024-07-18 06:15:00|12343.2|12341.2|12353.7|12351.7|12355.2|12353.2|12343.2|12341.2|33
1721283600000|2024-07-18 06:20:00|12351.7|12349.7|12345.2|12343.2|12351.7|12349.7|12344.2|12342.2|20
1721283900000|2024-07-18 06:25:00|12345.7|12343.7|12341.7|12339.7|12345.7|12343.7|12339.7|12337.7|25
1721284200000|2024-07-18 06:30:00|12342.2|12340.2|12350.7|12348.7|12352.2|12350.2|12342.2|12340.2|21
1721284500000|2024-07-18 06:35:00|12351.2|12349.2|12353.7|12351.7|12354.7|12352.7|12344.2|12342.2|44
1721284800000|2024-07-18 06:40:00|12354.2|12352.2|12348.7|12346.7|12356.2|12354.2|12347.2|12345.2|72
1721285100000|2024-07-18 06:45:00|12348.2|12346.2|12344.7|12342.7|12348.7|12346.7|12344.2|12342.2|7
1721285400000|2024-07-18 06:50:00|12345.7|12343.7|12343.7|12341.7|12346.7|12344.7|12343.7|12341.7|7
1721285700000|2024-07-18 06:55:00|12344.2|12342.2|12313.2|12311.2|12351.7|12349.7|12313.2|12311.2|238
1721286000000|2024-07-18 07:00:00|12320.7|12318.7|12299.2|12297.2|12325.2|12323.2|12289.2|12287.2|690
1721286300000|2024-07-18 07:05:00|12298.7|12296.7|12273.2|12271.2|12301.2|12299.2|12273.2|12271.2|452
1721286600000|2024-07-18 07:10:00|12273.7|12271.7|12288.7|12286.7|12289.2|12287.2|12267.7|12265.7|389
1721286900000|2024-07-18 07:15:00|12289.2|12287.2|12273.7|12271.7|12293.7|12291.7|12267.7|12265.7|291
1721287200000|2024-07-18 07:20:00|12272.7|12270.7|12266.7|12264.7|12281.7|12279.7|12261.7|12259.7|182
1721287500000|2024-07-18 07:25:00|12266.2|12264.2|12246.7|12244.7|12268.7|12266.7|12243.7|12241.7|253
1721287800000|2024-07-18 07:30:00|12247.2|12245.2|12256.7|12254.7|12256.7|12254.7|12232.2|12230.2|416
1721288100000|2024-07-18 07:35:00|12256.2|12254.2|12241.7|12239.7|12262.7|12260.7|12235.7|12233.7|443
1721288400000|2024-07-18 07:40:00|12243.1|12241.1|12270.6|12268.6|12270.6|12268.6|12242.1|12240.1|343
1721288700000|2024-07-18 07:45:00|12271.1|12269.1|12256.1|12254.1|12271.1|12269.1|12251.6|12249.6|233
1721289000000|2024-07-18 07:50:00|12256.6|12254.6|12259.1|12257.1|12269.6|12267.6|12256.6|12254.6|121
1721289300000|2024-07-18 07:55:00|12259.6|12257.6|12250.1|12248.1|12260.1|12258.1|12247.1|12245.1|137
1721289600000|2024-07-18 08:00:00|12251.1|12249.1|12248.1|12246.1|12257.6|12255.6|12245.1|12243.1|168
1721289900000|2024-07-18 08:05:00|12247.6|12245.6|12255.1|12253.1|12261.6|12259.6|12246.1|12244.1|138
1721290200000|2024-07-18 08:10:00|12255.6|12253.6|12275.1|12273.1|12275.6|12273.6|12251.6|12249.6|162
1721290500000|2024-07-18 08:15:00|12274.6|12272.6|12263.1|12261.1|12281.1|12279.1|12259.6|12257.6|176
1721290800000|2024-07-18 08:20:00|12263.6|12261.6|12264.6|12262.6|12269.1|12267.1|12252.1|12250.1|153
1721291100000|2024-07-18 08:25:00|12263.1|12261.1|12261.6|12259.6|12264.6|12262.6|12255.1|12253.1|115
1721291400000|2024-07-18 08:30:00|12261.1|12259.1|12274.1|12272.1|12276.1|12274.1|12259.1|12257.1|95
1721291700000|2024-07-18 08:35:00|12274.6|12272.6|12278.1|12276.1|12282.6|12280.6|12274.1|12272.1|183
1721292000000|2024-07-18 08:40:00|12279.6|12277.6|12275.1|12273.1|12284.1|12282.1|12271.1|12269.1|611
1721292300000|2024-07-18 08:45:00|12275.6|12273.6|12278.6|12276.6|12279.6|12277.6|12273.1|12271.1|80
1721292600000|2024-07-18 08:50:00|12278.1|12276.1|12273.1|12271.1|12283.6|12281.6|12272.6|12270.6|118
1721292900000|2024-07-18 08:55:00|12273.6|12271.6|12282.6|12280.6|12282.6|12280.6|12273.1|12271.1|67
1721293200000|2024-07-18 09:00:00|12282.1|12280.1|12275.1|12273.1|12284.6|12282.6|12274.1|12272.1|118
1721293500000|2024-07-18 09:05:00|12276.1|12274.1|12278.6|12276.6|12283.6|12281.6|12276.1|12274.1|98
1721293800000|2024-07-18 09:10:00|12279.1|12277.1|12285.1|12283.1|12287.1|12285.1|12279.1|12277.1|74
1721294100000|2024-07-18 09:15:00|12284.6|12282.6|12284.6|12282.6|12287.1|12285.1|12279.1|12277.1|68
1721294400000|2024-07-18 09:20:00|12285.6|12283.6|12288.6|12286.6|12290.6|12288.6|12284.6|12282.6|111
1721294700000|2024-07-18 09:25:00|12288.1|12286.1|12289.1|12287.1|12294.6|12292.6|12288.1|12286.1|113
1721295000000|2024-07-18 09:30:00|12289.6|12287.6|12283.6|12281.6|12289.6|12287.6|12279.6|12277.6|109
1721295300000|2024-07-18 09:35:00|12283.1|12281.1|12284.1|12282.1|12287.6|12285.6|12277.6|12275.6|148
1721295600000|2024-07-18 09:40:00|12284.6|12282.6|12287.1|12285.1|12291.6|12289.6|12283.6|12281.6|59
1721295900000|2024-07-18 09:45:00|12286.6|12284.6|12299.6|12297.6|12300.1|12298.1|12285.6|12283.6|104
1721296200000|2024-07-18 09:50:00|12300.1|12298.1|12299.1|12297.1|12306.1|12304.1|12298.6|12296.6|185
1721296500000|2024-07-18 09:55:00|12298.6|12296.6|12292.1|12290.1|12299.1|12297.1|12287.6|12285.6|190
1721296800000|2024-07-18 10:00:00|12292.6|12290.6|12286.1|12284.1|12294.1|12292.1|12284.6|12282.6|123
1721297100000|2024-07-18 10:05:00|12286.6|12284.6|12287.6|12285.6|12291.6|12289.6|12283.6|12281.6|57
1721297400000|2024-07-18 10:10:00|12288.6|12286.6|12292.1|12290.1|12295.1|12293.1|12287.6|12285.6|99
1721297700000|2024-07-18 10:15:00|12292.6|12290.6|12283.6|12281.6|12297.1|12295.1|12283.6|12281.6|62
1721298000000|2024-07-18 10:20:00|12283.1|12281.1|12288.6|12286.6|12289.1|12287.1|12277.6|12275.6|112
1721298300000|2024-07-18 10:25:00|12288.1|12286.1|12291.6|12289.6|12292.6|12290.6|12283.1|12281.1|43
1721298600000|2024-07-18 10:30:00|12290.6|12288.6|12295.6|12293.6|12295.6|12293.6|12287.6|12285.6|45
1721298900000|2024-07-18 10:35:00|12295.1|12293.1|12296.1|12294.1|12298.1|12296.1|12292.6|12290.6|87
1721299200000|2024-07-18 10:40:00|12296.6|12294.6|12302.6|12300.6|12302.6|12300.6|12295.1|12293.1|63
1721299500000|2024-07-18 10:45:00|12301.6|12299.6|12300.6|12298.6|12304.1|12302.1|12297.6|12295.6|68
1721299800000|2024-07-18 10:50:00|12301.1|12299.1|12302.6|12300.6|12302.6|12300.6|12297.6|12295.6|68
1721300100000|2024-07-18 10:55:00|12302.1|12300.1|12302.1|12300.1|12302.6|12300.6|12297.6|12295.6|85
1721300400000|2024-07-18 11:00:00|12301.6|12299.6|12294.1|12292.1|12301.6|12299.6|12289.1|12287.1|150
1721300700000|2024-07-18 11:05:00|12291.1|12289.1|12289.1|12287.1|12292.1|12290.1|12287.6|12285.6|80
1721301000000|2024-07-18 11:10:00|12288.6|12286.6|12289.1|12287.1|12290.6|12288.6|12284.1|12282.1|93
1721301300000|2024-07-18 11:15:00|12289.6|12287.6|12286.6|12284.6|12292.6|12290.6|12283.6|12281.6|56
1721301600000|2024-07-18 11:20:00|12287.1|12285.1|12295.6|12293.6|12295.6|12293.6|12286.6|12284.6|67
1721301900000|2024-07-18 11:25:00|12294.6|12292.6|12294.1|12292.1|12297.1|12295.1|12290.6|12288.6|49
1721302200000|2024-07-18 11:30:00|12293.6|12291.6|12294.1|12292.1|12296.6|12294.6|12291.1|12289.1|68
1721302500000|2024-07-18 11:35:00|12294.6|12292.6|12296.1|12294.1|12298.6|12296.6|12294.1|12292.1|60
1721302800000|2024-07-18 11:40:00|12295.5|12293.5|12291|12289|12297|12295|12288.5|12286.5|27
1721303100000|2024-07-18 11:45:00|12292|12290|12283|12281|12292|12290|12282|12280|113
1721303400000|2024-07-18 11:50:00|12283.5|12281.5|12280|12278|12284|12282|12277|12275|61
1721303700000|2024-07-18 11:55:00|12280.5|12278.5|12276.5|12274.5|12281.5|12279.5|12271.5|12269.5|250
1721304000000|2024-07-18 12:00:00|12277|12275|12275.5|12273.5|12285|12283|12275|12273|297
1721304300000|2024-07-18 12:05:00|12275|12273|12275.5|12273.5|12276|12274|12268|12266|64
1721304600000|2024-07-18 12:10:00|12276|12274|12277.5|12275.5|12281|12279|12271|12269|154
1721304900000|2024-07-18 12:15:00|12277|12275|12283|12281|12283|12281|12271.5|12269.5|104
1721305200000|2024-07-18 12:20:00|12282.5|12280.5|12280.5|12278.5|12285|12283|12279|12277|42
1721305500000|2024-07-18 12:25:00|12281|12279|12276|12274|12285|12283|12276|12274|95
1721305800000|2024-07-18 12:30:00|12279|12277|12271|12269|12279|12277|12263|12261|151
1721306100000|2024-07-18 12:35:00|12271.5|12269.5|12271|12269|12275.5|12273.5|12269.5|12267.5|66
1721306400000|2024-07-18 12:40:00|12270.5|12268.5|12279.5|12277.5|12280|12278|12270.5|12268.5|74
1721306700000|2024-07-18 12:45:00|12279|12277|12287|12285|12289.5|12287.5|12277.5|12275.5|72
1721307000000|2024-07-18 12:50:00|12287.5|12285.5|12291|12289|12291.5|12289.5|12280|12278|68
1721307300000|2024-07-18 12:55:00|12291.5|12289.5|12291|12289|12295.5|12293.5|12290|12288|93
1721307600000|2024-07-18 13:00:00|12292|12290|12292.5|12290.5|12294.5|12292.5|12287|12285|87
1721307900000|2024-07-18 13:05:00|12293|12291|12299.5|12297.5|12304|12302|12289.5|12287.5|138
1721308200000|2024-07-18 13:10:00|12300|12298|12302.5|12300.5|12305.5|12303.5|12295.5|12293.5|495
1721308500000|2024-07-18 13:15:00|12303|12301|12293.5|12291.5|12304|12302|12291|12289|94
1721308800000|2024-07-18 13:20:00|12293|12291|12289|12287|12295|12293|12288.5|12286.5|57
1721309100000|2024-07-18 13:25:00|12289.5|12287.5|12278.5|12276.5|12290.5|12288.5|12278|12276|73
1721309400000|2024-07-18 13:30:00|12279|12277|12272.5|12270.5|12280.5|12278.5|12268|12266|258
1721309700000|2024-07-18 13:35:00|12272|12270|12292.5|12290.5|12292.5|12290.5|12271|12269|148
1721310000000|2024-07-18 13:40:00|12293|12291|12289|12287|12296.5|12294.5|12287.5|12285.5|107
1721310300000|2024-07-18 13:45:00|12288.5|12286.5|12276|12274|12289.5|12287.5|12275|12273|170
1721310600000|2024-07-18 13:50:00|12276.5|12274.5|12282.5|12280.5|12285.5|12283.5|12269|12267|280
1721310900000|2024-07-18 13:55:00|12283.5|12281.5|12287.5|12285.5|12287.5|12285.5|12280.5|12278.5|177
1721311200000|2024-07-18 14:00:00|12289|12287|12294.5|12292.5|12300.5|12298.5|12287.5|12285.5|214
1721311500000|2024-07-18 14:05:00|12295|12293|12289.5|12287.5|12296.5|12294.5|12286.5|12284.5|487
1721311800000|2024-07-18 14:10:00|12290.3|12288.3|12293.3|12291.3|12294.3|12292.3|12284.8|12282.8|124
1721312100000|2024-07-18 14:15:00|12293.8|12291.8|12294.8|12292.8|12300.8|12298.8|12291.3|12289.3|248
1721312400000|2024-07-18 14:20:00|12295.3|12293.3|12303.8|12301.8|12303.8|12301.8|12288.8|12286.8|160
1721312700000|2024-07-18 14:25:00|12304.3|12302.3|12290.3|12288.3|12304.3|12302.3|12290.3|12288.3|129
1721313000000|2024-07-18 14:30:00|12290.8|12288.8|12291.3|12289.3|12298.3|12296.3|12288.8|12286.8|194
1721313300000|2024-07-18 14:35:00|12290.8|12288.8|12281.3|12279.3|12291.8|12289.8|12277.3|12275.3|128
1721313600000|2024-07-18 14:40:00|12280.8|12278.8|12268.3|12266.3|12280.8|12278.8|12264.3|12262.3|215
1721313900000|2024-07-18 14:45:00|12267.8|12265.8|12262.3|12260.3|12267.8|12265.8|12251.8|12249.8|1032
1721314200000|2024-07-18 14:50:00|12262.8|12260.8|12266.3|12264.3|12267.3|12265.3|12254.8|12252.8|172
1721314500000|2024-07-18 14:55:00|12265.3|12263.3|12263.8|12261.8|12267.8|12265.8|12255.8|12253.8|172
1721314800000|2024-07-18 15:00:00|12263.3|12261.3|12264.8|12262.8|12270.3|12268.3|12259.8|12257.8|217
1721315100000|2024-07-18 15:05:00|12265.8|12263.8|12267.8|12265.8|12273.8|12271.8|12263.8|12261.8|319
1721315400000|2024-07-18 15:10:00|12266.8|12264.8|12266.8|12264.8|12271.3|12269.3|12262.3|12260.3|336
1721315700000|2024-07-18 15:15:00|12267.3|12265.3|12262.8|12260.8|12269.8|12267.8|12261.8|12259.8|509
1721316000000|2024-07-18 15:20:00|12262.3|12260.3|12253.8|12251.8|12262.8|12260.8|12252.3|12250.3|611
1721316300000|2024-07-18 15:25:00|12253.3|12251.3|12243.8|12241.8|12255.8|12253.8|12243.8|12241.8|1217
1721316600000|2024-07-18 15:30:00|12244.3|12242.3|12242.8|12240.8|12249.8|12247.8|12238.8|12236.8|1018
1721316900000|2024-07-18 15:35:00|12241.8|12239.8|12252.8|12250.8|12254.8|12252.8|12240.8|12238.8|381
1721317200000|2024-07-18 15:40:00|12253.3|12251.3|12253.3|12251.3|12261.8|12259.8|12252.8|12250.8|234
1721317500000|2024-07-18 15:45:00|12252.8|12250.8|12241.3|12239.3|12257.3|12255.3|12241.3|12239.3|230
1721317800000|2024-07-18 15:50:00|12241.8|12239.8|12242.3|12240.3|12247.3|12245.3|12238.3|12236.3|58
1721318100000|2024-07-18 15:55:00|12242.8|12240.8|12237.3|12235.3|12242.8|12240.8|12236.3|12234.3|32
1721318400000|2024-07-18 16:00:00|12236.8|12234.8|12235.3|12233.3|12239.3|12237.3|12233.3|12231.3|28
1721318700000|2024-07-18 16:05:00|12234.8|12232.8|12240.3|12238.3|12240.8|12238.8|12231.3|12229.3|34
1721319000000|2024-07-18 16:10:00|12239.8|12237.8|12235.3|12233.3|12239.8|12237.8|12231.3|12229.3|16
1721319300000|2024-07-18 16:15:00|12234.8|12232.8|12232.3|12230.3|12234.8|12232.8|12227.8|12225.8|35
1721319600000|2024-07-18 16:20:00|12231.8|12229.8|12228.3|12226.3|12235.8|12233.8|12226.3|12224.3|25
1721319900000|2024-07-18 16:25:00|12228.8|12226.8|12229.3|12227.3|12231.3|12229.3|12225.8|12223.8|38
1721320200000|2024-07-18 16:30:00|12228.8|12226.8|12238.8|12236.8|12238.8|12236.8|12226.3|12224.3|32
1721320500000|2024-07-18 16:35:00|12238.3|12236.3|12242.3|12240.3|12242.8|12240.8|12234.3|12232.3|4
1721320800000|2024-07-18 16:40:00|12241.8|12239.8|12245.8|12243.8|12245.8|12243.8|12237.8|12235.8|32
1721321100000|2024-07-18 16:45:00|12245.3|12243.3|12247.3|12245.3|12250.8|12248.8|12244.3|12242.3|19
1721321400000|2024-07-18 16:50:00|12246.8|12244.8|12247.3|12245.3|12251.8|12249.8|12246.3|12244.3|19
1721321700000|2024-07-18 16:55:00|12246.8|12244.8|12253.3|12251.3|12253.3|12251.3|12246.3|12244.3|9
1721322000000|2024-07-18 17:00:00|12252.8|12250.8|12247.3|12245.3|12255.3|12253.3|12247.3|12245.3|17
1721322300000|2024-07-18 17:05:00|12247.8|12245.8|12237.8|12235.8|12247.8|12245.8|12237.8|12235.8|6
1721322600000|2024-07-18 17:10:00|12238.3|12236.3|12247.3|12245.3|12248.8|12246.8|12237.8|12235.8|7
1721322900000|2024-07-18 17:15:00|12246.8|12244.8|12248.3|12246.3|12248.3|12246.3|12242.3|12240.3|16
1721323200000|2024-07-18 17:20:00|12248.8|12246.8|12251.3|12249.3|12253.8|12251.8|12247.3|12245.3|27
1721323500000|2024-07-18 17:25:00|12250.8|12248.8|12250.3|12248.3|12251.3|12249.3|12246.3|12244.3|15
1721323800000|2024-07-18 17:30:00|12250.8|12248.8|12249.8|12247.8|12252.8|12250.8|12249.8|12247.8|7
1721324100000|2024-07-18 17:35:00|12248.3|12246.3|12248.8|12246.8|12250.3|12248.3|12247.3|12245.3|43
1721324400000|2024-07-18 17:40:00|12250.3|12248.3|12248.8|12246.8|12251.8|12249.8|12248.3|12246.3|8
1721324700000|2024-07-18 17:45:00|12249.3|12247.3|12251.8|12249.8|12253.3|12251.3|12249.3|12247.3|17
1721325000000|2024-07-18 17:50:00|12251.3|12249.3|12241.8|12239.8|12251.3|12249.3|12241.3|12239.3|53
1721325300000|2024-07-18 17:55:00|12241.3|12239.3|12236.3|12234.3|12242.8|12240.8|12235.8|12233.8|14
1721325600000|2024-07-18 18:00:00|12236.8|12234.8|12231.3|12229.3|12237.3|12235.3|12229.8|12227.8|24
1721325900000|2024-07-18 18:05:00|12230.8|12228.8|12229.3|12227.3|12232.8|12230.8|12228.3|12226.3|5
1721326200000|2024-07-18 18:10:00|12229.8|12227.8|12221.3|12219.3|12231.3|12229.3|12221.3|12219.3|32
1721326500000|2024-07-18 18:15:00|12221.8|12219.8|12221.3|12219.3|12224.8|12222.8|12221.3|12219.3|23
1721326800000|2024-07-18 18:20:00|12221.8|12219.8|12225.3|12223.3|12227.3|12225.3|12221.3|12219.3|8
1721327100000|2024-07-18 18:25:00|12225.8|12223.8|12217.3|12215.3|12225.8|12223.8|12216.8|12214.8|24
1721327400000|2024-07-18 18:30:00|12216.8|12214.8|12219.3|12217.3|12222.3|12220.3|12215.3|12213.3|26
1721327700000|2024-07-18 18:35:00|12219.8|12217.8|12215.3|12213.3|12220.8|12218.8|12214.8|12212.8|11
1721328000000|2024-07-18 18:40:00|12215.8|12213.8|12217.3|12215.3|12217.8|12215.8|12213.8|12211.8|24
1721328300000|2024-07-18 18:45:00|12216.8|12214.8|12216.8|12214.8|12219.8|12217.8|12215.8|12213.8|45
1721328600000|2024-07-18 18:50:00|12217.3|12215.3|12217.3|12215.3|12218.8|12216.8|12211.8|12209.8|61
1721328900000|2024-07-18 18:55:00|12217.8|12215.8|12220.3|12218.3|12221.3|12219.3|12216.8|12214.8|12
1721329200000|2024-07-18 19:00:00|12219.3|12217.3|12220.3|12218.3|12225.3|12223.3|12217.8|12215.8|12
1721329500000|2024-07-18 19:05:00|12219.8|12217.8|12218.8|12216.8|12222.8|12220.8|12217.3|12215.3|17
1721329800000|2024-07-18 19:10:00|12217.8|12215.8|12210.3|12208.3|12218.8|12216.8|12206.8|12204.8|29
1721330100000|2024-07-18 19:15:00|12210.8|12208.8|12211.3|12209.3|12214.8|12212.8|12209.8|12207.8|25
1721330400000|2024-07-18 19:20:00|12211.8|12209.8|12209.8|12207.8|12212.3|12210.3|12208.8|12206.8|22
1721330700000|2024-07-18 19:25:00|12210.3|12208.3|12215.3|12213.3|12216.3|12214.3|12209.8|12207.8|13
1721331000000|2024-07-18 19:30:00|12214.8|12212.8|12215.3|12213.3|12217.3|12215.3|12211.3|12209.3|13
1721331300000|2024-07-18 19:35:00|12213.3|12211.3|12221.3|12219.3|12223.3|12221.3|12210.8|12208.8|51
1721331600000|2024-07-18 19:40:00|12221.8|12219.8|12222.8|12220.8|12227.8|12225.8|12220.3|12218.3|13
1721331900000|2024-07-18 19:45:00|12223.3|12221.3|12236.3|12234.3|12236.3|12234.3|12222.8|12220.8|26
1721332200000|2024-07-18 19:50:00|12235.8|12233.8|12220.8|12218.8|12236.8|12234.8|12220.8|12218.8|22
1721332500000|2024-07-18 19:55:00|12221.3|12219.3|12223.3|12217.3|12228.8|12226.8|12220.8|12217.3|31
1721332800000|2024-07-18 20:00:00|12224.4|12218.4|12225.6|12219.6|12229.6|12223.6|12221.1|12215.1|0
1721333100000|2024-07-18 20:05:00|12226|12220|12229.2|12223.2|12229.6|12223.6|12223.6|12217.6|0
1721333400000|2024-07-18 20:10:00|12229.3|12223.3|12225.6|12219.6|12229.9|12223.9|12224.7|12218.7|0
1721333700000|2024-07-18 20:15:00|12226|12220|12228|12222|12230.2|12224.2|12226|12220|0
1721334000000|2024-07-18 20:20:00|12228.3|12222.3|12228.1|12222.1|12229.6|12223.6|12227.2|12221.2|0
1721334300000|2024-07-18 20:25:00|12228.3|12222.3|12229.6|12223.6|12230.2|12224.2|12228|12222|0
1721334600000|2024-07-18 20:30:00|12229.3|12223.3|12230.5|12224.5|12230.5|12224.5|12229.2|12223.2|0
1721334900000|2024-07-18 20:35:00|12230.4|12224.4|12230.5|12224.5|12230.5|12224.5|12230.2|12224.2|0
1721335200000|2024-07-18 20:40:00|12230.2|12224.2|12232.2|12226.2|12233.2|12227.2|12230.2|12224.2|0
1721335500000|2024-07-18 20:45:00|12232.5|12226.5|12232.8|12226.8|12233.2|12227.2|12232.2|12226.2|0
1721335800000|2024-07-18 20:50:00|12233.1|12227.1|12234.9|12228.9|12234.9|12228.9|12232.5|12226.5|0
1721336100000|2024-07-18 20:55:00|12234.4|12228.4|12229.4|12223.4|12235.2|12229.2|12229.1|12223.1|0
1721336400000|2024-07-18 21:00:00|12230.3|12224.3|12229.9|12223.9|12230.9|12224.9|12229.9|12223.9|0
1721336700000|2024-07-18 21:05:00|12230|12224|12230|12224|12230.2|12224.2|12230|12224|0
1721337000000|2024-07-18 21:10:00|12230.3|12224.3|12231.2|12225.2|12232.3|12226.3|12230.3|12224.3|0
1721337300000|2024-07-18 21:15:00|12231.1|12225.1|12231.8|12225.8|12231.8|12225.8|12231.1|12225.1|0
1721337600000|2024-07-18 21:20:00|12231.5|12225.5|12232|12226|12232.7|12226.7|12231.5|12225.5|0
1721337900000|2024-07-18 21:25:00|12232.9|12226.9|12232.9|12226.9|12233|12227|12232.3|12226.3|0
1721338200000|2024-07-18 21:30:00|12232.7|12226.7|12232.7|12226.7|12232.9|12226.9|12232.6|12226.6|0
1721338500000|2024-07-18 21:35:00|12233|12227|12232.6|12226.6|12233|12227|12232.6|12226.6|0
1721338800000|2024-07-18 21:40:00|12232.7|12226.7|12232.7|12226.7|12232.9|12226.9|12232.6|12226.6|0
1721339100000|2024-07-18 21:45:00|12232.6|12226.6|12232.4|12226.4|12232.6|12226.6|12232.3|12226.3|0
1721339400000|2024-07-18 21:50:00|12232.6|12226.6|12232.7|12226.7|12232.9|12226.9|12232.4|12226.4|0
1721339700000|2024-07-18 21:55:00|12233|12227|12232.6|12226.6|12233|12227|12232.4|12226.4|0
1721340000000|2024-07-18 22:00:00|12233|12227|12231.4|12225.4|12234|12228|12228.3|12222.3|0
1721340300000|2024-07-18 22:05:00|12231.1|12225.1|12234.1|12228.1|12234.1|12228.1|12231.1|12225.1|0
1721340600000|2024-07-18 22:10:00|12234.4|12228.4|12235|12229|12235.3|12229.3|12233.4|12227.4|0
1721340900000|2024-07-18 22:15:00|12234.7|12228.7|12232.8|12226.8|12235.3|12229.3|12231.9|12225.9|0
1721341200000|2024-07-18 22:20:00|12232.6|12226.6|12231.1|12225.1|12232.6|12226.6|12229.5|12223.5|0
1721341500000|2024-07-18 22:25:00|12231.3|12225.3|12229.5|12223.5|12232.2|12226.2|12229.2|12223.2|0
1721341800000|2024-07-18 22:30:00|12230.1|12224.1|12229.9|12223.9|12232.5|12226.5|12229.8|12223.8|0
1721342100000|2024-07-18 22:35:00|12230.1|12224.1|12229.2|12223.2|12230.1|12224.1|12227.8|12221.8|0
1721342400000|2024-07-18 22:40:00|12229.3|12223.3|12230.8|12224.8|12231.1|12225.1|12229.2|12223.2|0
1721342700000|2024-07-18 22:45:00|12230.7|12224.7|12234.1|12228.1|12234.4|12228.4|12230.5|12224.5|0
1721343000000|2024-07-18 22:50:00|12233.8|12227.8|12233.8|12227.8|12234.4|12228.4|12233.4|12227.4|0
1721343300000|2024-07-18 22:55:00|12234|12228|12232.5|12226.5|12234.1|12228.1|12232.2|12226.2|0
1721343600000|2024-07-18 23:00:00|12232.8|12226.8|12232.8|12226.8|12233.1|12227.1|12231.4|12225.4|0
1721343900000|2024-07-18 23:05:00|12232.6|12226.6|12232.2|12226.2|12232.6|12226.6|12231.7|12225.7|0
1721344200000|2024-07-18 23:10:00|12231.9|12225.9|12233.1|12227.1|12233.1|12227.1|12231.4|12225.4|0
1721344500000|2024-07-18 23:15:00|12233.2|12227.2|12233.8|12227.8|12233.8|12227.8|12232.6|12226.6|0
1721344800000|2024-07-18 23:20:00|12233.5|12227.5|12233.1|12227.1|12233.5|12227.5|12232.8|12226.8|0
1721345100000|2024-07-18 23:25:00|12232.9|12226.9|12234.1|12228.1|12234.7|12228.7|12232.9|12226.9|0
1721345400000|2024-07-18 23:30:00|12234.3|12228.3|12234|12228|12234.4|12228.4|12232.8|12226.8|0
1721345700000|2024-07-18 23:35:00|12234.1|12228.1|12233.1|12227.1|12234.1|12228.1|12232.5|12226.5|0
1721346000000|2024-07-18 23:40:00|12233.4|12227.4|12231.4|12225.4|12233.4|12227.4|12231.1|12225.1|0
1721346300000|2024-07-18 23:45:00|12231.3|12225.3|12229.8|12223.8|12231.3|12225.3|12228.9|12222.9|0
1721346600000|2024-07-18 23:50:00|12230.1|12224.1|12229.8|12223.8|12230.8|12224.8|12229.5|12223.5|0
1721346900000|2024-07-18 23:55:00|12230.1|12224.1|12229.8|12223.8|12230.8|12224.8|12229.8|12223.8|0
1721347200000|2024-07-19 00:00:00|12229.5|12223.5|12230.1|12224.1|12231|12225|12227.8|12221.8|0
1721347500000|2024-07-19 00:05:00|12230.4|12224.4|12230.6|12224.6|12231.3|12225.3|12229|12223|0
1721347800000|2024-07-19 00:10:00|12230.8|12224.8|12231.7|12225.7|12231.7|12225.7|12228.3|12222.3|0
1721348100000|2024-07-19 00:15:00|12231.4|12225.4|12230.9|12224.9|12234.6|12228.6|12229.5|12223.5|0
1721348400000|2024-07-19 00:20:00|12232.4|12226.4|12233.9|12227.9|12235.3|12229.3|12230.9|12224.9|0
1721348700000|2024-07-19 00:25:00|12234.6|12228.6|12237.6|12231.6|12239.8|12233.8|12234.6|12228.6|0
1721349000000|2024-07-19 00:30:00|12236.9|12230.9|12237.5|12231.5|12238.3|12232.3|12236.8|12230.8|0
1721349300000|2024-07-19 00:35:00|12238.3|12232.3|12236.8|12230.8|12239.7|12233.7|12236.1|12230.1|0
1721349600000|2024-07-19 00:40:00|12236|12230|12234.6|12228.6|12236.8|12230.8|12233.1|12227.1|0
1721349900000|2024-07-19 00:45:00|12235.3|12229.3|12232.4|12226.4|12235.3|12229.3|12232.4|12226.4|0
1721350200000|2024-07-19 00:50:00|12233.8|12227.8|12235.3|12229.3|12235.3|12229.3|12232.3|12226.3|0
1721350500000|2024-07-19 00:55:00|12234.6|12228.6|12233.8|12227.8|12235.3|12229.3|12233.8|12227.8|0
1721350800000|2024-07-19 01:00:00|12233.1|12227.1|12235.3|12229.3|12236.1|12230.1|12233.1|12227.1|0
1721351100000|2024-07-19 01:05:00|12234.6|12228.6|12233.9|12227.9|12235.3|12229.3|12233.1|12227.1|0
1721351400000|2024-07-19 01:10:00|12234.6|12228.6|12233.9|12227.9|12235.4|12229.4|12232.4|12226.4|0
1721351700000|2024-07-19 01:15:00|12233.1|12227.1|12230.9|12224.9|12233.9|12227.9|12230.2|12224.2|0
1721352000000|2024-07-19 01:20:00|12231.7|12225.7|12235.4|12229.4|12236.8|12230.8|12230.9|12224.9|0
1721352300000|2024-07-19 01:25:00|12233.9|12227.9|12235.4|12229.4|12235.4|12229.4|12233.9|12227.9|0
1721352600000|2024-07-19 01:30:00|12236.1|12230.1|12233.9|12227.9|12236.9|12230.9|12233.9|12227.9|0
1721352900000|2024-07-19 01:35:00|12233.2|12227.2|12235.4|12229.4|12235.4|12229.4|12232.4|12226.4|0
1721353200000|2024-07-19 01:40:00|12236.9|12230.9|12233.9|12227.9|12236.9|12230.9|12233.9|12227.9|0
1721353500000|2024-07-19 01:45:00|12235.4|12229.4|12230.9|12224.9|12235.4|12229.4|12230.9|12224.9|0
1721353800000|2024-07-19 01:50:00|12231|12225|12233.9|12227.9|12233.9|12227.9|12231|12225|0
1721354100000|2024-07-19 01:55:00|12233.1|12227.1|12232.4|12226.4|12233.9|12227.9|12232.4|12226.4|0
1721354400000|2024-07-19 02:00:00|12231|12225|12232.4|12226.4|12232.4|12226.4|12226.5|12220.5|0
1721354700000|2024-07-19 02:05:00|12231|12225|12231|12225|12233.9|12227.9|12229.5|12223.5|0
1721355000000|2024-07-19 02:10:00|12230.2|12224.2|12229.5|12223.5|12231|12225|12229.5|12223.5|0
1721355300000|2024-07-19 02:15:00|12230.9|12224.9|12230.2|12224.2|12230.9|12224.9|12229.5|12223.5|0
1721355600000|2024-07-19 02:20:00|12229.5|12223.5|12228|12222|12231|12225|12226.5|12220.5|0
1721355900000|2024-07-19 02:25:00|12229.5|12223.5|12229.5|12223.5|12229.5|12223.5|12228.7|12222.7|0
1721356200000|2024-07-19 02:30:00|12228.7|12222.7|12230.9|12224.9|12231|12225|12228|12222|0
1721356500000|2024-07-19 02:35:00|12229.5|12223.5|12232.4|12226.4|12233.9|12227.9|12229.5|12223.5|0
1721356800000|2024-07-19 02:40:00|12233.9|12227.9|12233.9|12227.9|12233.9|12227.9|12233.9|12227.9|0
1721357100000|2024-07-19 02:45:00|12235.4|12229.4|12235.4|12229.4|12235.4|12229.4|12234.6|12228.6|0
1721357400000|2024-07-19 02:50:00|12233.9|12227.9|12235.4|12229.4|12236.8|12230.8|12233.9|12227.9|0
1721357700000|2024-07-19 02:55:00|12235.3|12229.3|12233.9|12227.9|12235.4|12229.4|12233.9|12227.9|0
1721358000000|2024-07-19 03:00:00|12235.4|12229.4|12235.4|12229.4|12236.8|12230.8|12235.4|12229.4|0
1721358300000|2024-07-19 03:05:00|12236.8|12230.8|12235.3|12229.3|12236.8|12230.8|12235.3|12229.3|0
1721358600000|2024-07-19 03:10:00|12235.4|12229.4|12235.4|12229.4|12236.8|12230.8|12235.3|12229.3|0
1721358900000|2024-07-19 03:15:00|12235.3|12229.3|12235.4|12229.4|12235.4|12229.4|12231|12225|0
1721359200000|2024-07-19 03:20:00|12233.9|12227.9|12233.9|12227.9|12235.4|12229.4|12233.9|12227.9|0
1721359500000|2024-07-19 03:25:00|12235.4|12229.4|12233.9|12227.9|12235.4|12229.4|12233.9|12227.9|0
1721359800000|2024-07-19 03:30:00|12232.4|12226.4|12233.9|12227.9|12233.9|12227.9|12232.4|12226.4|0
1721360100000|2024-07-19 03:35:00|12235.4|12229.4|12233.9|12227.9|12235.4|12229.4|12233.9|12227.9|0
1721360400000|2024-07-19 03:40:00|12232.4|12226.4|12233.9|12227.9|12233.9|12227.9|12232.4|12226.4|0
1721360700000|2024-07-19 03:45:00|12232.4|12226.4|12233.9|12227.9|12233.9|12227.9|12232.4|12226.4|0
1721361000000|2024-07-19 03:50:00|12233.8|12227.8|12236.8|12230.8|12236.8|12230.8|12232.4|12226.4|0
1721361300000|2024-07-19 03:55:00|12239.7|12233.7|12241.2|12235.2|12241.2|12235.2|12239.7|12233.7|0
1721361600000|2024-07-19 04:00:00|12241.1|12235.1|12239.6|12233.6|12241.2|12235.2|12239.6|12233.6|0
1721361900000|2024-07-19 04:05:00|12239.7|12233.7|12241.1|12235.1|12242.6|12236.6|12239.6|12233.6|0
1721362200000|2024-07-19 04:10:00|12242.6|12236.6|12241.1|12235.1|12242.6|12236.6|12241.1|12235.1|0
1721363100000|2024-07-19 04:25:00|12242.6|12236.6|12241.1|12235.1|12242.6|12236.6|12241.1|12235.1|0
1721363400000|2024-07-19 04:30:00|12242.6|12236.6|12242.6|12236.6|12242.6|12236.6|12241.1|12235.1|0
1721363700000|2024-07-19 04:35:00|12241.2|12235.2|12241.1|12235.1|12242.6|12236.6|12241.1|12235.1|0
1721364000000|2024-07-19 04:40:00|12241.9|12235.9|12242.6|12236.6|12242.6|12236.6|12241.1|12235.1|0
1721364300000|2024-07-19 04:45:00|12241.9|12235.9|12241.1|12235.1|12242.6|12236.6|12241.1|12235.1|0
1721364600000|2024-07-19 04:50:00|12241.2|12235.2|12241.2|12235.2|12241.2|12235.2|12241.2|12235.2|0
1721364900000|2024-07-19 04:55:00|12241.1|12235.1|12242.6|12236.6|12242.6|12236.6|12241.1|12235.1|0
1721365200000|2024-07-19 05:00:00|12241.2|12235.2|12242.6|12236.6|12242.6|12236.6|12241.2|12235.2|0
1721365500000|2024-07-19 05:05:00|12241.2|12235.2|12241.2|12235.2|12241.2|12235.2|12241.2|12235.2|0
1721366700000|2024-07-19 05:25:00|12242.6|12236.6|12241.2|12235.2|12242.6|12236.6|12241.1|12235.1|0
1721367000000|2024-07-19 05:30:00|12242.6|12236.6|12244.1|12238.1|12244.1|12238.1|12242.6|12236.6|0
1721367300000|2024-07-19 05:35:00|12245.6|12239.6|12245.6|12239.6|12247|12241|12245.6|12239.6|0
1721367600000|2024-07-19 05:40:00|12246.3|12240.3|12244.1|12238.1|12246.3|12240.3|12244.1|12238.1|0
1721367900000|2024-07-19 05:45:00|12242.6|12236.6|12244.1|12238.1|12244.1|12238.1|12242.6|12236.6|0
1721368200000|2024-07-19 05:50:00|12245.6|12239.6|12247|12241|12247|12241|12245.6|12239.6|0
1721368800000|2024-07-19 06:00:00|12247.8|12245.8|12246.3|12244.3|12247.8|12245.8|12242.8|12240.8|23
1721369100000|2024-07-19 06:05:00|12245.8|12243.8|12248.8|12246.8|12253.8|12251.8|12245.3|12243.3|37
1721369400000|2024-07-19 06:10:00|12249.3|12247.3|12243.3|12241.3|12249.3|12247.3|12240.8|12238.8|8
1721369700000|2024-07-19 06:15:00|12243.8|12241.8|12235.3|12233.3|12243.8|12241.8|12234.8|12232.8|15
1721370000000|2024-07-19 06:20:00|12234.8|12232.8|12232.3|12230.3|12235.3|12233.3|12231.8|12229.8|14
1721370300000|2024-07-19 06:25:00|12232.8|12230.8|12233.3|12231.3|12234.8|12232.8|12229.3|12227.3|28
1721370600000|2024-07-19 06:30:00|12232.8|12230.8|12227.3|12225.3|12237.3|12235.3|12227.3|12225.3|68
1721370900000|2024-07-19 06:35:00|12227.8|12225.8|12237.8|12235.8|12238.3|12236.3|12227.8|12225.8|106
1721371200000|2024-07-19 06:40:00|12238.3|12236.3|12228.3|12226.3|12238.3|12236.3|12223.8|12221.8|40
1721371500000|2024-07-19 06:45:00|12228.8|12226.8|12215.3|12213.3|12228.8|12226.8|12215.3|12213.3|16
1721371800000|2024-07-19 06:50:00|12214.8|12212.8|12210.3|12208.3|12214.8|12212.8|12199.3|12197.3|76
1721372100000|2024-07-19 06:55:00|12208.8|12206.8|12226.3|12224.3|12226.8|12224.8|12190.3|12188.3|701
1721372400000|2024-07-19 07:00:00|12221.3|12219.3|12234.3|12232.3|12237.3|12235.3|12212.8|12210.8|722
1721372700000|2024-07-19 07:05:00|12235.3|12233.3|12220.3|12218.3|12242.8|12240.8|12218.3|12216.3|334
1721373000000|2024-07-19 07:10:00|12221.3|12219.3|12206.3|12204.3|12221.3|12219.3|12198.8|12196.8|493
1721373300000|2024-07-19 07:15:00|12206.8|12204.8|12205.3|12203.3|12222.8|12220.8|12202.3|12200.3|252
1721373600000|2024-07-19 07:20:00|12204.3|12202.3|12205.8|12203.8|12213.3|12211.3|12197.8|12195.8|264
1721373900000|2024-07-19 07:25:00|12205.3|12203.3|12197.3|12195.3|12208.8|12206.8|12195.3|12193.3|266
1721374200000|2024-07-19 07:30:00|12197.8|12195.8|12206.3|12204.3|12218.3|12216.3|12190.3|12188.3|208
1721374500000|2024-07-19 07:35:00|12206.8|12204.8|12195.3|12193.3|12212.8|12210.8|12188.8|12186.8|191
1721374800000|2024-07-19 07:40:00|12195.8|12193.8|12182.3|12180.3|12195.8|12193.8|12169.8|12167.8|565
1721375100000|2024-07-19 07:45:00|12182.8|12180.8|12177.8|12175.8|12187.8|12185.8|12175.3|12173.3|154
1721375400000|2024-07-19 07:50:00|12177.3|12175.3|12192.8|12190.8|12192.8|12190.8|12176.8|12174.8|200
1721375700000|2024-07-19 07:55:00|12192.3|12190.3|12195.3|12193.3|12201.3|12199.3|12187.8|12185.8|214
1721376000000|2024-07-19 08:00:00|12195.8|12193.8|12198.8|12196.8|12199.8|12197.8|12187.8|12185.8|282
1721376300000|2024-07-19 08:05:00|12199.3|12197.3|12183|12181|12200.8|12198.8|12182|12180|104
1721376600000|2024-07-19 08:10:00|12183.5|12181.5|12172|12170|12185.5|12183.5|12164|12162|386
1721376900000|2024-07-19 08:15:00|12171.5|12169.5|12171.5|12169.5|12174|12172|12164.5|12162.5|249
1721377200000|2024-07-19 08:20:00|12172|12170|12184.5|12182.5|12186.5|12184.5|12170.5|12168.5|296
1721377500000|2024-07-19 08:25:00|12184|12182|12189.5|12187.5|12192.5|12190.5|12177.5|12175.5|55
1721377800000|2024-07-19 08:30:00|12189|12187|12174.5|12172.5|12192|12190|12169|12167|129
1721378100000|2024-07-19 08:35:00|12175|12173|12192|12190|12192.5|12190.5|12173.5|12171.5|91
1721378400000|2024-07-19 08:40:00|12191.5|12189.5|12188|12186|12194|12192|12182.5|12180.5|96
1721378700000|2024-07-19 08:45:00|12186.5|12184.5|12181.5|12179.5|12192|12190|12178.5|12176.5|59
1721379000000|2024-07-19 08:50:00|12182|12180|12185|12183|12196|12194|12181.5|12179.5|94
1721379300000|2024-07-19 08:55:00|12185.5|12183.5|12185.5|12183.5|12190.5|12188.5|12180|12178|73
1721379600000|2024-07-19 09:00:00|12183.5|12181.5|12179|12177|12187.5|12185.5|12173.5|12171.5|147
1721379900000|2024-07-19 09:05:00|12178.5|12176.5|12184.5|12182.5|12184.5|12182.5|12172.5|12170.5|71
1721380200000|2024-07-19 09:10:00|12184|12182|12186|12184|12188.5|12186.5|12181|12179|87
1721380500000|2024-07-19 09:15:00|12186.5|12184.5|12193.5|12191.5|12193.5|12191.5|12184.5|12182.5|71
1721380800000|2024-07-19 09:20:00|12194|12192|12185|12183|12194|12192|12183.5|12181.5|74
1721381100000|2024-07-19 09:25:00|12184.5|12182.5|12202.5|12200.5|12202.5|12200.5|12184.5|12182.5|66
1721381400000|2024-07-19 09:30:00|12202|12200|12203.5|12201.5|12215.5|12213.5|12202|12200|106
1721381700000|2024-07-19 09:35:00|12201.5|12199.5|12180.5|12178.5|12203|12201|12178|12176|111
1721382000000|2024-07-19 09:40:00|12181|12179|12198|12196|12199.5|12197.5|12177|12175|97
1721382300000|2024-07-19 09:45:00|12198.5|12196.5|12193.5|12191.5|12204.5|12202.5|12191.5|12189.5|100
1721382600000|2024-07-19 09:50:00|12194|12192|12190.5|12188.5|12197.5|12195.5|12187.5|12185.5|219
1721382900000|2024-07-19 09:55:00|12190|12188|12197|12195|12198.5|12196.5|12188.5|12186.5|205
1721383200000|2024-07-19 10:00:00|12196.5|12194.5|12208|12206|12208|12206|12190.5|12188.5|139
1721383500000|2024-07-19 10:05:00|12207|12205|12195.5|12193.5|12213.5|12211.5|12195.5|12193.5|95
1721383800000|2024-07-19 10:10:00|12194.5|12192.5|12195.5|12193.5|12199.5|12197.5|12193|12191|78
1721384100000|2024-07-19 10:15:00|12196|12194|12205.5|12203.5|12208|12206|12195.5|12193.5|32
1721384400000|2024-07-19 10:20:00|12206|12204|12207.5|12205.5|12208|12206|12200.5|12198.5|54
1721384700000|2024-07-19 10:25:00|12208|12206|12210|12208|12214.5|12212.5|12206|12204|33
1721385000000|2024-07-19 10:30:00|12209.5|12207.5|12213.5|12211.5|12215|12213|12205|12203|61
1721385300000|2024-07-19 10:35:00|12213|12211|12211|12209|12220|12218|12210.5|12208.5|121
1721385600000|2024-07-19 10:40:00|12210|12208|12206.5|12204.5|12214.5|12212.5|12206.5|12204.5|76
1721385900000|2024-07-19 10:45:00|12206|12204|12203.5|12201.5|12213.5|12211.5|12203|12201|178
1721386200000|2024-07-19 10:50:00|12204|12202|12201.5|12199.5|12210|12208|12199.5|12197.5|46
1721386500000|2024-07-19 10:55:00|12201|12199|12195|12193|12206|12204|12195|12193|397
1721386800000|2024-07-19 11:00:00|12194.5|12192.5|12193|12191|12199|12197|12189.5|12187.5|91
1721387100000|2024-07-19 11:05:00|12192.5|12190.5|12199|12197|12202.5|12200.5|12192|12190|84
1721387400000|2024-07-19 11:10:00|12198.5|12196.5|12203.5|12201.5|12206|12204|12196|12194|80
1721387700000|2024-07-19 11:15:00|12203|12201|12215|12213|12216|12214|12201.5|12199.5|66
1721388000000|2024-07-19 11:20:00|12214.5|12212.5|12212.5|12210.5|12216.5|12214.5|12208.5|12206.5|104
1721388300000|2024-07-19 11:25:00|12213|12211|12213.5|12211.5|12213.5|12211.5|12209|12207|82
1721388600000|2024-07-19 11:30:00|12213|12211|12214.5|12212.5|12215|12213|12211|12209|44
1721388900000|2024-07-19 11:35:00|12214|12212|12216.5|12214.5|12217.5|12215.5|12211|12209|41
1721389200000|2024-07-19 11:40:00|12215.7|12213.7|12215.7|12213.7|12217.7|12215.7|12214.7|12212.7|54
1721389500000|2024-07-19 11:45:00|12216.2|12214.2|12215.7|12213.7|12221.7|12219.7|12215.7|12213.7|120
1721389800000|2024-07-19 11:50:00|12215.2|12213.2|12217.7|12215.7|12220.7|12218.7|12213.7|12211.7|104
1721390100000|2024-07-19 11:55:00|12218.2|12216.2|12217.7|12215.7|12220.2|12218.2|12215.7|12213.7|120
1721390400000|2024-07-19 12:00:00|12218.2|12216.2|12223.2|12221.2|12224.2|12222.2|12213.2|12211.2|131
1721390700000|2024-07-19 12:05:00|12223.7|12221.7|12215.2|12213.2|12224.2|12222.2|12213.2|12211.2|79
1721391000000|2024-07-19 12:10:00|12214.2|12212.2|12217.7|12215.7|12218.2|12216.2|12213.2|12211.2|86
1721391300000|2024-07-19 12:15:00|12218.2|12216.2|12211.2|12209.2|12219.2|12217.2|12210.2|12208.2|199
1721391600000|2024-07-19 12:20:00|12210.7|12208.7|12212.2|12210.2|12212.2|12210.2|12201.2|12199.2|120
1721391900000|2024-07-19 12:25:00|12211.7|12209.7|12207.7|12205.7|12213.2|12211.2|12207.2|12205.2|138
1721392200000|2024-07-19 12:30:00|12207.2|12205.2|12217.7|12215.7|12217.7|12215.7|12206.2|12204.2|75
1721392500000|2024-07-19 12:35:00|12217.2|12215.2|12222.7|12220.7|12223.7|12221.7|12214.2|12212.2|317
1721392800000|2024-07-19 12:40:00|12222.2|12220.2|12219.2|12217.2|12223.2|12221.2|12217.7|12215.7|158
1721393100000|2024-07-19 12:45:00|12220.2|12218.2|12231.2|12229.2|12231.2|12229.2|12219.7|12217.7|157
1721393400000|2024-07-19 12:50:00|12230.7|12228.7|12222.2|12220.2|12231.2|12229.2|12222.2|12220.2|99
1721393700000|2024-07-19 12:55:00|12221.7|12219.7|12225.2|12223.2|12229.2|12227.2|12221.2|12219.2|105
1721394000000|2024-07-19 13:00:00|12226.2|12224.2|12217.2|12215.2|12229.7|12227.7|12215.7|12213.7|227
1721394300000|2024-07-19 13:05:00|12216.2|12214.2|12222.2|12220.2|12223.2|12221.2|12216.2|12214.2|97
1721394600000|2024-07-19 13:10:00|12222.7|12220.7|12216.2|12214.2|12223.2|12221.2|12216.2|12214.2|62
1721394900000|2024-07-19 13:15:00|12216.7|12214.7|12211.7|12209.7|12218.2|12216.2|12211.7|12209.7|50
1721395200000|2024-07-19 13:20:00|12211.2|12209.2|12210.7|12208.7|12216.2|12214.2|12209.7|12207.7|59
1721395500000|2024-07-19 13:25:00|12210.2|12208.2|12207.2|12205.2|12212.2|12210.2|12202.7|12200.7|128
1721395800000|2024-07-19 13:30:00|12206.7|12204.7|12201.7|12199.7|12216.2|12214.2|12201.2|12199.2|215
1721396100000|2024-07-19 13:35:00|12201.2|12199.2|12193.7|12191.7|12201.2|12199.2|12189.2|12187.2|179
1721396400000|2024-07-19 13:40:00|12193.2|12191.2|12185.7|12183.7|12205.2|12203.2|12185.2|12183.2|173
1721396700000|2024-07-19 13:45:00|12184.7|12182.7|12190.7|12188.7|12192.2|12190.2|12183.2|12181.2|154
1721397000000|2024-07-19 13:50:00|12190.2|12188.2|12191.7|12189.7|12194.2|12192.2|12182.7|12180.7|132
1721397300000|2024-07-19 13:55:00|12192.2|12190.2|12200.2|12198.2|12200.7|12198.7|12190.2|12188.2|152
1721397600000|2024-07-19 14:00:00|12198.7|12196.7|12190.2|12188.2|12201.2|12199.2|12189.2|12187.2|131
1721397900000|2024-07-19 14:05:00|12189.2|12187.2|12190.2|12188.2|12193.2|12191.2|12182.2|12180.2|249
1721398200000|2024-07-19 14:10:00|12191.2|12189.2|12192.2|12190.2|12197.2|12195.2|12184.2|12182.2|269
1721398500000|2024-07-19 14:15:00|12191.7|12189.7|12192.2|12190.2|12198.2|12196.2|12189.7|12187.7|153
1721398800000|2024-07-19 14:20:00|12192.7|12190.7|12190.2|12188.2|12193.2|12191.2|12188.2|12186.2|109
1721399100000|2024-07-19 14:25:00|12190.7|12188.7|12180.7|12178.7|12193.2|12191.2|12179.2|12177.2|191
1721399400000|2024-07-19 14:30:00|12180.2|12178.2|12177.2|12175.2|12185.2|12183.2|12177.2|12175.2|248
1721399700000|2024-07-19 14:35:00|12177.7|12175.7|12184.2|12182.2|12188.7|12186.7|12175.7|12173.7|170
1721400000000|2024-07-19 14:40:00|12183.7|12181.7|12167.2|12165.2|12184.2|12182.2|12166.2|12164.2|280
1721400300000|2024-07-19 14:45:00|12166.7|12164.7|12175.2|12173.2|12176.2|12174.2|12166.7|12164.7|174
1721400600000|2024-07-19 14:50:00|12174.7|12172.7|12175.7|12173.7|12177.7|12175.7|12170.2|12168.2|274
1721400900000|2024-07-19 14:55:00|12176.2|12174.2|12179.7|12177.7|12181.2|12179.2|12172.2|12170.2|103
1721401200000|2024-07-19 15:00:00|12180.2|12178.2|12186.2|12184.2|12187.2|12185.2|12180.2|12178.2|184
1721401500000|2024-07-19 15:05:00|12185.7|12183.7|12177.2|12175.2|12185.7|12183.7|12174.7|12172.7|281
1721401800000|2024-07-19 15:10:00|12177.7|12175.7|12170.2|12168.2|12178.2|12176.2|12168.2|12166.2|382
1721402100000|2024-07-19 15:15:00|12169.7|12167.7|12172.2|12170.2|12174.2|12172.2|12168.2|12166.2|507
1721402400000|2024-07-19 15:20:00|12171.2|12169.2|12173.2|12171.2|12176.2|12174.2|12170.2|12168.2|413
1721402700000|2024-07-19 15:25:00|12173.7|12171.7|12172.7|12170.7|12174.2|12172.2|12167.7|12165.7|1452
1721403000000|2024-07-19 15:30:00|12173.2|12171.2|12174.2|12172.2|12175.2|12173.2|12165.2|12163.2|1052
1721403300000|2024-07-19 15:35:00|12173.7|12171.7|12178.2|12176.2|12180.2|12178.2|12173.2|12171.2|489
1721403600000|2024-07-19 15:40:00|12177.2|12175.2|12177.2|12175.2|12180.2|12178.2|12173.2|12171.2|198
1721403900000|2024-07-19 15:45:00|12176.7|12174.7|12182.7|12180.7|12185.2|12183.2|12173.2|12171.2|106
1721404200000|2024-07-19 15:50:00|12183.2|12181.2|12190.2|12188.2|12190.7|12188.7|12182.7|12180.7|43
1721404500000|2024-07-19 15:55:00|12190.7|12188.7|12203.7|12201.7|12203.7|12201.7|12190.2|12188.2|56
1721404800000|2024-07-19 16:00:00|12202.7|12200.7|12199.2|12197.2|12204.2|12202.2|12198.2|12196.2|53
1721405100000|2024-07-19 16:05:00|12198.7|12196.7|12209.7|12207.7|12212.2|12210.2|12198.7|12196.7|80
1721405400000|2024-07-19 16:10:00|12209.2|12207.2|12210.7|12208.7|12211.7|12209.7|12208.2|12206.2|23
1721405700000|2024-07-19 16:15:00|12210.2|12208.2|12211.2|12209.2|12216.2|12214.2|12210.2|12208.2|16
1721406000000|2024-07-19 16:20:00|12210.7|12208.7|12204.7|12202.7|12211.7|12209.7|12204.7|12202.7|32
1721406300000|2024-07-19 16:25:00|12204.2|12202.2|12204.2|12202.2|12206.7|12204.7|12202.7|12200.7|16
1721406600000|2024-07-19 16:30:00|12204.7|12202.7|12199.7|12197.7|12205.7|12203.7|12196.2|12194.2|31
1721406900000|2024-07-19 16:35:00|12199.2|12197.2|12199.2|12197.2|12204.7|12202.7|12195.2|12193.2|29
1721407200000|2024-07-19 16:40:00|12199.7|12197.7|12198.7|12196.7|12203.2|12201.2|12198.7|12196.7|24
1721407500000|2024-07-19 16:45:00|12198.2|12196.2|12195.7|12193.7|12199.7|12197.7|12194.7|12192.7|19
1721407800000|2024-07-19 16:50:00|12195.2|12193.2|12192.2|12190.2|12197.2|12195.2|12191.2|12189.2|11
1721408100000|2024-07-19 16:55:00|12192.7|12190.7|12194.2|12192.2|12198.7|12196.7|12190.7|12188.7|28
1721408400000|2024-07-19 17:00:00|12193.7|12191.7|12187.7|12185.7|12194.7|12192.7|12186.7|12184.7|30
1721408700000|2024-07-19 17:05:00|12188.2|12186.2|12190.2|12188.2|12190.2|12188.2|12185.2|12183.2|16
1721409000000|2024-07-19 17:10:00|12189.7|12187.7|12184.7|12182.7|12189.7|12187.7|12180.2|12178.2|76
1721409300000|2024-07-19 17:15:00|12185.2|12183.2|12186.2|12184.2|12187.2|12185.2|12182.7|12180.7|22
1721409600000|2024-07-19 17:20:00|12186.7|12184.7|12185.7|12183.7|12187.7|12185.7|12181.2|12179.2|43
1721409900000|2024-07-19 17:25:00|12186.2|12184.2|12188.7|12186.7|12190.7|12188.7|12185.7|12183.7|3
1721410200000|2024-07-19 17:30:00|12188.2|12186.2|12189.2|12187.2|12192.7|12190.7|12186.7|12184.7|12
1721410500000|2024-07-19 17:35:00|12188.7|12186.7|12193.2|12191.2|12195.7|12193.7|12188.2|12186.2|4
1721410800000|2024-07-19 17:40:00|12192.7|12190.7|12184.7|12182.7|12193.7|12191.7|12182.7|12180.7|5
1721411100000|2024-07-19 17:45:00|12185.2|12183.2|12194.7|12192.7|12195.2|12193.2|12185.2|12183.2|2
1721411400000|2024-07-19 17:50:00|12195.2|12193.2|12190.7|12188.7|12195.2|12193.2|12189.2|12187.2|5
1721411700000|2024-07-19 17:55:00|12190.2|12188.2|12196.2|12194.2|12196.2|12194.2|12190.2|12188.2|11
1721412000000|2024-07-19 18:00:00|12195.7|12193.7|12190.7|12188.7|12197.7|12195.7|12190.7|12188.7|16
1721412300000|2024-07-19 18:05:00|12191.2|12189.2|12193.2|12191.2|12195.2|12193.2|12190.7|12188.7|15
1721412600000|2024-07-19 18:10:00|12192.7|12190.7|12193.7|12191.7|12195.2|12193.2|12191.2|12189.2|13
1721412900000|2024-07-19 18:15:00|12194.2|12192.2|12192.7|12190.7|12195.7|12193.7|12191.7|12189.7|16
1721413200000|2024-07-19 18:20:00|12192.2|12190.2|12187.7|12185.7|12192.2|12190.2|12187.2|12185.2|11
1721413500000|2024-07-19 18:25:00|12187.2|12185.2|12185.7|12183.7|12190.2|12188.2|12184.7|12182.7|8
1721413800000|2024-07-19 18:30:00|12186.2|12184.2|12189.7|12187.7|12189.7|12187.7|12184.7|12182.7|5
1721414100000|2024-07-19 18:35:00|12190.2|12188.2|12183.7|12181.7|12190.7|12188.7|12183.7|12181.7|8
1721414400000|2024-07-19 18:40:00|12184.2|12182.2|12178.2|12176.2|12186.7|12184.7|12177.2|12175.2|76
1721414700000|2024-07-19 18:45:00|12177.7|12175.7|12181.2|12179.2|12181.7|12179.7|12176.2|12174.2|15
1721415000000|2024-07-19 18:50:00|12181.7|12179.7|12187.7|12185.7|12188.2|12186.2|12181.7|12179.7|8
1721415300000|2024-07-19 18:55:00|12188.2|12186.2|12186.7|12184.7|12190.2|12188.2|12185.7|12183.7|3
1721415600000|2024-07-19 19:00:00|12185.2|12183.2|12193.7|12191.7|12195.2|12193.2|12183.2|12181.2|34
1721415900000|2024-07-19 19:05:00|12193.2|12191.2|12195.7|12193.7|12197.7|12195.7|12191.2|12189.2|17
1721416200000|2024-07-19 19:10:00|12195.2|12193.2|12198.7|12196.7|12199.7|12197.7|12195.2|12193.2|3
1721416500000|2024-07-19 19:15:00|12199.2|12197.2|12199.2|12197.2|12199.7|12197.7|12195.2|12193.2|11
1721416800000|2024-07-19 19:20:00|12198.7|12196.7|12198.2|12196.2|12201.2|12199.2|12197.2|12195.2|12
1721417100000|2024-07-19 19:25:00|12198.7|12196.7|12194.7|12192.7|12199.2|12197.2|12193.2|12191.2|9
1721417400000|2024-07-19 19:30:00|12195.2|12193.2|12192.7|12190.7|12197.7|12195.7|12192.2|12190.2|16
1721417700000|2024-07-19 19:35:00|12193.2|12191.2|12188.7|12186.7|12195.7|12193.7|12187.7|12185.7|35
1721418000000|2024-07-19 19:40:00|12189.7|12187.7|12189.7|12187.7|12193.7|12191.7|12189.2|12187.2|9
1721418300000|2024-07-19 19:45:00|12190.2|12188.2|12186.7|12184.7|12191.7|12189.7|12185.7|12183.7|25
1721418600000|2024-07-19 19:50:00|12186.2|12184.2|12189.2|12187.2|12190.7|12188.7|12185.7|12183.7|19
1721418900000|2024-07-19 19:55:00|12188.7|12186.7|12188.3|12182.3|12190.2|12188.2|12183.2|12181.2|37
1721419200000|2024-07-19 20:00:00|12189.7|12183.7|12187.1|12181.1|12198|12192|12187.1|12181.1|3
1721419500000|2024-07-19 20:05:00|12187.2|12181.2|12182.2|12176.2|12188.1|12182.1|12181.9|12175.9|0
1721419800000|2024-07-19 20:10:00|12182.5|12176.5|12182.2|12176.2|12184.4|12178.4|12181.1|12175.1|0
1721420100000|2024-07-19 20:15:00|12182.5|12176.5|12184.4|12178.4|12184.4|12178.4|12182.5|12176.5|0
1721420400000|2024-07-19 20:20:00|12184.1|12178.1|12186.1|12180.1|12187.1|12181.1|12184.1|12178.1|0
1721420700000|2024-07-19 20:25:00|12186.4|12180.4|12186.1|12180.1|12187.1|12181.1|12186.1|12180.1|0
1721421000000|2024-07-19 20:30:00|12185.8|12179.8|12186.1|12180.1|12187.1|12181.1|12184.7|12178.7|0
1721421300000|2024-07-19 20:35:00|12185.8|12179.8|12186.1|12180.1|12186.1|12180.1|12184.4|12178.4|0
1721421600000|2024-07-19 20:40:00|12185.8|12179.8|12185.8|12179.8|12187.1|12181.1|12184.7|12178.7|0
1721421900000|2024-07-19 20:45:00|12186.1|12180.1|12187.1|12181.1|12187.1|12181.1|12186.1|12180.1|0
1721422200000|2024-07-19 20:50:00|12186.7|12180.7|12187.1|12181.1|12187.1|12181.1|12186.7|12180.7|0
1721422500000|2024-07-19 20:55:00|12186.7|12180.7|12188.1|12182.1|12189.7|12183.7|12186.1|12180.1|0
1721599200000|2024-07-21 22:00:00|12195.8|12189.8|12200.4|12194.4|12201.4|12195.4|12195.7|12189.7|0
1721599500000|2024-07-21 22:05:00|12200.2|12194.2|12197.5|12191.5|12200.4|12194.4|12193.6|12187.6|0
1721599800000|2024-07-21 22:10:00|12197.4|12191.4|12195.6|12189.6|12198.3|12192.3|12193.6|12187.6|0
1721600100000|2024-07-21 22:15:00|12195.9|12189.9|12198.3|12192.3|12199.5|12193.5|12195.9|12189.9|0
1721600400000|2024-07-21 22:20:00|12198.6|12192.6|12201.9|12195.9|12201.9|12195.9|12198|12192|0
1721600700000|2024-07-21 22:25:00|12201.8|12195.8|12202.5|12196.5|12203.7|12197.7|12201.5|12195.5|0
1721601000000|2024-07-21 22:30:00|12202.7|12196.7|12202.2|12196.2|12203.1|12197.1|12200.9|12194.9|0
1721601300000|2024-07-21 22:35:00|12202.1|12196.1|12201.9|12195.9|12202.5|12196.5|12200.9|12194.9|0
1721601600000|2024-07-21 22:40:00|12202.1|12196.1|12201.2|12195.2|12202.8|12196.8|12200.9|12194.9|0
1721601900000|2024-07-21 22:45:00|12201.3|12195.3|12200.7|12194.7|12203.1|12197.1|12200.6|12194.6|0
1721602200000|2024-07-21 22:50:00|12200.6|12194.6|12200.9|12194.9|12202.2|12196.2|12200.3|12194.3|0
1721602500000|2024-07-21 22:55:00|12201.2|12195.2|12200.3|12194.3|12202.5|12196.5|12200|12194|0
1721602800000|2024-07-21 23:00:00|12200.2|12194.2|12202.8|12196.8|12203.2|12197.2|12199.9|12193.9|0
1721603100000|2024-07-21 23:05:00|12203.5|12197.5|12205.1|12199.1|12209.4|12203.4|12203.2|12197.2|0
1721603400000|2024-07-21 23:10:00|12205.4|12199.4|12204|12198|12206.6|12200.6|12203.4|12197.4|0
1721603700000|2024-07-21 23:15:00|12203.9|12197.9|12208.3|12202.3|12209.5|12203.5|12201.8|12195.8|0
1721604000000|2024-07-21 23:20:00|12208.2|12202.2|12206.6|12200.6|12208.7|12202.7|12206.4|12200.4|0
1721604300000|2024-07-21 23:25:00|12206.3|12200.3|12208.1|12202.1|12208.1|12202.1|12206.3|12200.3|0
1721604600000|2024-07-21 23:30:00|12207.9|12201.9|12206.6|12200.6|12208.4|12202.4|12205.4|12199.4|0
1721604900000|2024-07-21 23:35:00|12206.4|12200.4|12208.1|12202.1|12208.3|12202.3|12205.7|12199.7|0
1721605200000|2024-07-21 23:40:00|12207.9|12201.9|12206.6|12200.6|12208.3|12202.3|12205.8|12199.8|0
1721605500000|2024-07-21 23:45:00|12206.4|12200.4|12206.6|12200.6|12207.6|12201.6|12205.4|12199.4|0
1721605800000|2024-07-21 23:50:00|12206.9|12200.9|12208.5|12202.5|12209.3|12203.3|12206.6|12200.6|0
1721606100000|2024-07-21 23:55:00|12208.3|12202.3|12207.3|12201.3|12209.1|12203.1|12207.3|12201.3|0
1721606400000|2024-07-22 00:00:00|12207.4|12201.4|12206.3|12200.3|12208.4|12202.4|12204.6|12198.6|0
1721606700000|2024-07-22 00:05:00|12206.6|12200.6|12203.2|12197.2|12207.3|12201.3|12202.8|12196.8|0
1721607000000|2024-07-22 00:10:00|12203.1|12197.1|12202.7|12196.7|12203.1|12197.1|12198.7|12192.7|0
1721607300000|2024-07-22 00:15:00|12202.8|12196.8|12211.7|12205.7|12213.2|12207.2|12202.2|12196.2|0
1721607600000|2024-07-22 00:20:00|12211.6|12205.6|12204.2|12198.2|12211.7|12205.7|12204.1|12198.1|0
1721607900000|2024-07-22 00:25:00|12205.7|12199.7|12207.2|12201.2|12208.7|12202.7|12204.2|12198.2|0
1721608200000|2024-07-22 00:30:00|12207.3|12201.3|12205.7|12199.7|12208.7|12202.7|12204.3|12198.3|0
1721608500000|2024-07-22 00:35:00|12204.9|12198.9|12205.7|12199.7|12205.8|12199.8|12202.7|12196.7|0
1721608800000|2024-07-22 00:40:00|12207.2|12201.2|12207.2|12201.2|12207.2|12201.2|12205.7|12199.7|0
1721609100000|2024-07-22 00:45:00|12207.9|12201.9|12208.7|12202.7|12211.6|12205.6|12207.9|12201.9|0
1721609400000|2024-07-22 00:50:00|12208.6|12202.6|12210.2|12204.2|12210.2|12204.2|12207.2|12201.2|0
1721609700000|2024-07-22 00:55:00|12209.4|12203.4|12210.2|12204.2|12211.7|12205.7|12208.7|12202.7|0
1721610000000|2024-07-22 01:00:00|12211.7|12205.7|12207.3|12201.3|12211.7|12205.7|12205.8|12199.8|0
1721610300000|2024-07-22 01:05:00|12207.2|12201.2|12204.2|12198.2|12208.7|12202.7|12202.7|12196.7|0
1721610600000|2024-07-22 01:10:00|12205.6|12199.6|12204.2|12198.2|12205.7|12199.7|12202.7|12196.7|0
1721610900000|2024-07-22 01:15:00|12205.7|12199.7|12201.2|12195.2|12205.7|12199.7|12198.1|12192.1|0
1721611200000|2024-07-22 01:20:00|12201.1|12195.1|12202.7|12196.7|12204.1|12198.1|12199.6|12193.6|0
1721611500000|2024-07-22 01:25:00|12203.4|12197.4|12202.6|12196.6|12204.1|12198.1|12202.6|12196.6|0
1721611800000|2024-07-22 01:30:00|12201.1|12195.1|12201.1|12195.1|12202.6|12196.6|12199.6|12193.6|0
1721612100000|2024-07-22 01:35:00|12202.6|12196.6|12202.6|12196.6|12203.3|12197.3|12201.1|12195.1|0
1721612400000|2024-07-22 01:40:00|12204.1|12198.1|12204.1|12198.1|12204.1|12198.1|12202.6|12196.6|0
1721612700000|2024-07-22 01:45:00|12202.7|12196.7|12196.7|12190.7|12202.7|12196.7|12196.7|12190.7|0
1721613000000|2024-07-22 01:50:00|12195.2|12189.2|12190.7|12184.7|12197.4|12191.4|12189.2|12183.2|0
1721613300000|2024-07-22 01:55:00|12191.4|12185.4|12191.4|12185.4|12192.2|12186.2|12189.2|12183.2|0
1721613600000|2024-07-22 02:00:00|12192.1|12186.1|12190.6|12184.6|12192.1|12186.1|12189.1|12183.1|0
1721613900000|2024-07-22 02:05:00|12192.1|12186.1|12193.6|12187.6|12193.6|12187.6|12190.6|12184.6|0
1721614200000|2024-07-22 02:10:00|12192.1|12186.1|12193.6|12187.6|12195.1|12189.1|12190.6|12184.6|0
1721614500000|2024-07-22 02:15:00|12193.5|12187.5|12192.1|12186.1|12195.1|12189.1|12189.8|12183.8|0
1721614800000|2024-07-22 02:20:00|12193.5|12187.5|12193.5|12187.5|12195|12189|12192.1|12186.1|0
1721615100000|2024-07-22 02:25:00|12194.2|12188.2|12196.4|12190.4|12197.9|12191.9|12194.2|12188.2|0
1721615400000|2024-07-22 02:30:00|12196.5|12190.5|12203.8|12197.8|12205.3|12199.3|12196.5|12190.5|0
1721615700000|2024-07-22 02:35:00|12202.3|12196.3|12203.9|12197.9|12203.9|12197.9|12202.3|12196.3|0
1721616000000|2024-07-22 02:40:00|12204.6|12198.6|12200.9|12194.9|12205.4|12199.4|12200.9|12194.9|0
1721616300000|2024-07-22 02:45:00|12202.4|12196.4|12203.9|12197.9|12203.9|12197.9|12200.9|12194.9|0
1721616600000|2024-07-22 02:50:00|12205.3|12199.3|12203.9|12197.9|12206.1|12200.1|12203.9|12197.9|0
1721616900000|2024-07-22 02:55:00|12202.4|12196.4|12202.4|12196.4|12203.9|12197.9|12202.4|12196.4|0
1721617200000|2024-07-22 03:00:00|12203.9|12197.9|12214.3|12208.3|12214.3|12208.3|12203.9|12197.9|0
1721617500000|2024-07-22 03:05:00|12212.8|12206.8|12217.9|12211.9|12218.7|12212.7|12212.8|12206.8|0
1721617800000|2024-07-22 03:10:00|12218.7|12212.7|12212.9|12206.9|12218.7|12212.7|12211.3|12205.3|0
1721618100000|2024-07-22 03:15:00|12214.3|12208.3|12215.9|12209.9|12217.3|12211.3|12212.8|12206.8|0
1721618400000|2024-07-22 03:20:00|12215.1|12209.1|12215.9|12209.9|12216.6|12210.6|12214.4|12208.4|0
1721618700000|2024-07-22 03:25:00|12215.1|12209.1|12214.4|12208.4|12215.9|12209.9|12213.6|12207.6|0
1721619000000|2024-07-22 03:30:00|12214.3|12208.3|12212.8|12206.8|12214.4|12208.4|12212.8|12206.8|0
1721619300000|2024-07-22 03:35:00|12212.9|12206.9|12214.3|12208.3|12214.3|12208.3|12211.3|12205.3|0
1721619600000|2024-07-22 03:40:00|12213.5|12207.5|12212.8|12206.8|12214.3|12208.3|12212.8|12206.8|0
1721619900000|2024-07-22 03:45:00|12211.3|12205.3|12211.3|12205.3|12211.4|12205.4|12209.8|12203.8|0
1721620200000|2024-07-22 03:50:00|12210.6|12204.6|12211.3|12205.3|12211.4|12205.4|12209.9|12203.9|0
1721620500000|2024-07-22 03:55:00|12210.6|12204.6|12211.3|12205.3|12212.8|12206.8|12210.6|12204.6|0
1721620800000|2024-07-22 04:00:00|12211.4|12205.4|12209.7|12203.7|12212.8|12206.8|12208.3|12202.3|0
1721621100000|2024-07-22 04:05:00|12209.8|12203.8|12202.4|12196.4|12209.8|12203.8|12202.4|12196.4|0
1721621400000|2024-07-22 04:10:00|12201.7|12195.7|12202.4|12196.4|12202.4|12196.4|12200.9|12194.9|0
1721621700000|2024-07-22 04:15:00|12203.2|12197.2|12205.4|12199.4|12205.4|12199.4|12203.2|12197.2|0
1721622000000|2024-07-22 04:20:00|12204.7|12198.7|12205.4|12199.4|12205.4|12199.4|12204.7|12198.7|0
1721622300000|2024-07-22 04:25:00|12206.1|12200.1|12209.9|12203.9|12209.9|12203.9|12205.4|12199.4|0
1721622600000|2024-07-22 04:30:00|12211.4|12205.4|12209.9|12203.9|12211.4|12205.4|12209.9|12203.9|0
1721622900000|2024-07-22 04:35:00|12209.8|12203.8|12211.4|12205.4|12212.8|12206.8|12209.8|12203.8|0
1721623200000|2024-07-22 04:40:00|12212.9|12206.9|12212.8|12206.8|12212.9|12206.9|12211.4|12205.4|0
1721623500000|2024-07-22 04:45:00|12211.4|12205.4|12215.9|12209.9|12215.9|12209.9|12211.4|12205.4|0
1721623800000|2024-07-22 04:50:00|12215.8|12209.8|12215.9|12209.9|12217.3|12211.3|12215.8|12209.8|0
1721624100000|2024-07-22 04:55:00|12216.6|12210.6|12215.9|12209.9|12216.6|12210.6|12215.8|12209.8|0
1721624400000|2024-07-22 05:00:00|12215.8|12209.8|12217.3|12211.3|12220.3|12214.3|12215.8|12209.8|0
1721624700000|2024-07-22 05:05:00|12216.6|12210.6|12215.8|12209.8|12217.3|12211.3|12214.3|12208.3|0
1721625000000|2024-07-22 05:10:00|12216.5|12210.5|12211.4|12205.4|12216.5|12210.5|12211.4|12205.4|0
1721625300000|2024-07-22 05:15:00|12212.9|12206.9|12211.4|12205.4|12212.9|12206.9|12211.4|12205.4|0
1721625600000|2024-07-22 05:20:00|12209.9|12203.9|12208.5|12202.5|12209.9|12203.9|12207|12201|0
1721625900000|2024-07-22 05:25:00|12207|12201|12209.9|12203.9|12212.9|12206.9|12207|12201|0
1721626200000|2024-07-22 05:30:00|12210.7|12204.7|12211.4|12205.4|12211.5|12205.5|12209.9|12203.9|0
1721626500000|2024-07-22 05:35:00|12211.5|12205.5|12214.4|12208.4|12214.4|12208.4|12210|12204|0
1721626800000|2024-07-22 05:40:00|12215.9|12209.9|12215.9|12209.9|12215.9|12209.9|12215.1|12209.1|0
1721627100000|2024-07-22 05:45:00|12215.8|12209.8|12214.4|12208.4|12215.9|12209.9|12214.4|12208.4|0
1721627400000|2024-07-22 05:50:00|12215.1|12209.1|12211.5|12205.5|12215.9|12209.9|12211.4|12205.4|0
1721627700000|2024-07-22 05:55:00|12210|12204|12207|12201|12210.7|12204.7|12207|12201|0
1721628000000|2024-07-22 06:00:00|12208.5|12202.5|12197.1|12195.1|12208.5|12203.6|12192.6|12190.6|45
1721628300000|2024-07-22 06:05:00|12198.1|12196.1|12206.1|12204.1|12208.6|12206.6|12197.1|12195.1|24
1721628600000|2024-07-22 06:10:00|12206.6|12204.6|12211.1|12209.1|12214.1|12212.1|12206.6|12204.6|43
1721628900000|2024-07-22 06:15:00|12211.6|12209.6|12222.6|12220.6|12222.6|12220.6|12211.6|12209.6|38
1721629200000|2024-07-22 06:20:00|12222.1|12220.1|12226.6|12224.6|12226.6|12224.6|12222.1|12220.1|24
1721629500000|2024-07-22 06:25:00|12226.1|12224.1|12230.1|12228.1|12230.1|12228.1|12226.1|12224.1|12
1721629800000|2024-07-22 06:30:00|12231.6|12229.6|12223.1|12221.1|12231.6|12229.6|12222.6|12220.6|19
1721630100000|2024-07-22 06:35:00|12222.6|12220.6|12225.6|12223.6|12225.6|12223.6|12220.1|12218.1|8
1721630400000|2024-07-22 06:40:00|12225.1|12223.1|12229.6|12227.6|12229.6|12227.6|12225.1|12223.1|13
1721630700000|2024-07-22 06:45:00|12230.1|12228.1|12225.1|12223.1|12232.1|12230.1|12225.1|12223.1|43
1721631000000|2024-07-22 06:50:00|12225.6|12223.6|12222.1|12220.1|12228.1|12226.1|12221.1|12219.1|11
1721631300000|2024-07-22 06:55:00|12221.6|12219.6|12221.1|12219.1|12224.1|12222.1|12211.6|12209.6|112
1721631600000|2024-07-22 07:00:00|12218.6|12216.6|12207.1|12205.1|12222.1|12220.1|12207.1|12205.1|396
1721631900000|2024-07-22 07:05:00|12206.6|12204.6|12212.1|12210.1|12219.1|12217.1|12199.1|12197.1|204
1721632200000|2024-07-22 07:10:00|12214.1|12212.1|12231.1|12229.1|12235.1|12233.1|12213.1|12211.1|177
1721632500000|2024-07-22 07:15:00|12231.6|12229.6|12216.1|12214.1|12234.6|12232.6|12216.1|12214.1|192
1721632800000|2024-07-22 07:20:00|12216.6|12214.6|12232.1|12230.1|12232.1|12230.1|12216.6|12214.6|102
1721633100000|2024-07-22 07:25:00|12232.6|12230.6|12226.1|12224.1|12234.1|12232.1|12225.1|12223.1|107
1721633400000|2024-07-22 07:30:00|12228.6|12226.6|12224.1|12222.1|12228.6|12226.6|12219.1|12217.1|242
1721633700000|2024-07-22 07:35:00|12224.6|12222.6|12233.6|12231.6|12234.6|12232.6|12224.6|12222.6|188
1721634000000|2024-07-22 07:40:00|12233.1|12231.1|12238.1|12236.1|12239.6|12237.6|12231.6|12229.6|131
1721634300000|2024-07-22 07:45:00|12237.6|12235.6|12227.6|12225.6|12237.6|12235.6|12227.1|12225.1|122
1721634600000|2024-07-22 07:50:00|12227.1|12225.1|12219.1|12217.1|12227.6|12225.6|12215.6|12213.6|146
1721634900000|2024-07-22 07:55:00|12218.6|12216.6|12218.6|12216.6|12222.6|12220.6|12214.6|12212.6|77
1721635200000|2024-07-22 08:00:00|12219.1|12217.1|12230.6|12228.6|12238.6|12236.6|12217.1|12215.1|161
1721635500000|2024-07-22 08:05:00|12231.6|12229.6|12238.6|12236.6|12242.1|12240.1|12231.6|12229.6|127
1721635800000|2024-07-22 08:10:00|12239.1|12237.1|12245.1|12243.1|12245.6|12243.6|12236.6|12234.6|152
1721636100000|2024-07-22 08:15:00|12245.6|12243.6|12243.1|12241.1|12247.1|12245.1|12242.6|12240.6|77
1721636400000|2024-07-22 08:20:00|12243.6|12241.6|12251.6|12249.6|12253.1|12251.1|12242.1|12240.1|164
1721636700000|2024-07-22 08:25:00|12252.1|12250.1|12248.6|12246.6|12253.1|12251.1|12246.1|12244.1|170
1721637000000|2024-07-22 08:30:00|12249.1|12247.1|12249.6|12247.6|12252.6|12250.6|12245.1|12243.1|200
1721637300000|2024-07-22 08:35:00|12250.1|12248.1|12252.6|12250.6|12253.1|12251.1|12247.6|12245.6|96
1721637600000|2024-07-22 08:40:00|12253.1|12251.1|12259.6|12257.6|12261.6|12259.6|12252.1|12250.1|93
1721637900000|2024-07-22 08:45:00|12260.1|12258.1|12264.6|12262.6|12267.1|12265.1|12259.6|12257.6|87
1721638200000|2024-07-22 08:50:00|12265.1|12263.1|12265.1|12263.1|12267.1|12265.1|12261.1|12259.1|141
1721638500000|2024-07-22 08:55:00|12265.6|12263.6|12263.1|12261.1|12266.1|12264.1|12259.6|12257.6|100
1721638800000|2024-07-22 09:00:00|12263.6|12261.6|12262.6|12260.6|12266.1|12264.1|12257.6|12255.6|125
1721639100000|2024-07-22 09:05:00|12263.1|12261.1|12271.1|12269.1|12272.1|12270.1|12262.6|12260.6|74
1721639400000|2024-07-22 09:10:00|12270.1|12268.1|12272.1|12270.1|12273.6|12271.6|12268.1|12266.1|99
1721639700000|2024-07-22 09:15:00|12271.6|12269.6|12265.1|12263.1|12272.6|12270.6|12263.1|12261.1|63
1721640000000|2024-07-22 09:20:00|12265.6|12263.6|12272.1|12270.1|12272.1|12270.1|12265.6|12263.6|75
1721640300000|2024-07-22 09:25:00|12272.6|12270.6|12267.1|12265.1|12273.1|12271.1|12266.1|12264.1|134
1721640600000|2024-07-22 09:30:00|12267.6|12265.6|12268.1|12266.1|12272.1|12270.1|12265.1|12263.1|95
1721640900000|2024-07-22 09:35:00|12268.6|12266.6|12261.1|12259.1|12269.1|12267.1|12260.1|12258.1|191
1721641200000|2024-07-22 09:40:00|12260.6|12258.6|12260.1|12258.1|12265.1|12263.1|12259.1|12257.1|71
1721641500000|2024-07-22 09:45:00|12261.1|12259.1|12267.1|12265.1|12267.6|12265.6|12260.1|12258.1|171
1721641800000|2024-07-22 09:50:00|12267.6|12265.6|12270.1|12268.1|12272.6|12270.6|12264.1|12262.1|86
1721642100000|2024-07-22 09:55:00|12269.6|12267.6|12275.6|12273.6|12276.6|12274.6|12267.6|12265.6|64
1721642400000|2024-07-22 10:00:00|12276.1|12274.1|12281.6|12279.6|12287.1|12285.1|12276.1|12274.1|180
1721642700000|2024-07-22 10:05:00|12281.1|12279.1|12284.1|12282.1|12288.1|12286.1|12281.1|12279.1|67
1721643000000|2024-07-22 10:10:00|12283.6|12281.6|12278.6|12276.6|12286.1|12284.1|12278.6|12276.6|2561
1721643300000|2024-07-22 10:15:00|12279.1|12277.1|12282.6|12280.6|12283.6|12281.6|12276.6|12274.6|49
1721643600000|2024-07-22 10:20:00|12282.1|12280.1|12281.1|12279.1|12283.6|12281.6|12279.1|12277.1|65
1721643900000|2024-07-22 10:25:00|12280.6|12278.6|12287.1|12285.1|12288.1|12286.1|12280.6|12278.6|54
1721644200000|2024-07-22 10:30:00|12287.6|12285.6|12293.6|12291.6|12296.6|12294.6|12287.1|12285.1|125
1721644500000|2024-07-22 10:35:00|12293.1|12291.1|12291.1|12289.1|12297.1|12295.1|12290.6|12288.6|68
1721644800000|2024-07-22 10:40:00|12291.6|12289.6|12292.1|12290.1|12295.1|12293.1|12287.1|12285.1|84
1721645100000|2024-07-22 10:45:00|12291.6|12289.6|12292.6|12290.6|12295.1|12293.1|12291.1|12289.1|82
1721645400000|2024-07-22 10:50:00|12292.1|12290.1|12291.1|12289.1|12294.1|12292.1|12290.1|12288.1|66
1721645700000|2024-07-22 10:55:00|12290.6|12288.6|12289.6|12287.6|12294.1|12292.1|12289.6|12287.6|110
1721646000000|2024-07-22 11:00:00|12290.1|12288.1|12291.6|12289.6|12296.1|12294.1|12289.6|12287.6|71
1721646300000|2024-07-22 11:05:00|12291.1|12289.1|12296.1|12294.1|12296.6|12294.6|12287.6|12285.6|81
1721646600000|2024-07-22 11:10:00|12295.6|12293.6|12289.1|12287.1|12296.1|12294.1|12285.6|12283.6|129
1721646900000|2024-07-22 11:15:00|12289.6|12287.6|12288.1|12286.1|12292.6|12290.6|12286.6|12284.6|77
1721647200000|2024-07-22 11:20:00|12287.1|12285.1|12290.1|12288.1|12292.1|12290.1|12286.6|12284.6|57
1721647500000|2024-07-22 11:25:00|12290.6|12288.6|12289.6|12287.6|12292.1|12290.1|12289.1|12287.1|63
1721647800000|2024-07-22 11:30:00|12290.1|12288.1|12294.6|12292.6|12295.1|12293.1|12288.6|12286.6|57
1721648100000|2024-07-22 11:35:00|12295.1|12293.1|12294.6|12292.6|12297.1|12295.1|12293.1|12291.1|39
1721648400000|2024-07-22 11:40:00|12295.1|12293.1|12294.6|12292.6|12296.1|12294.1|12292.1|12290.1|43
1721648700000|2024-07-22 11:45:00|12294.1|12292.1|12299.1|12297.1|12303.6|12301.6|12293.1|12291.1|197
1721649000000|2024-07-22 11:50:00|12299.6|12297.6|12298.1|12296.1|12301.6|12299.6|12296.1|12294.1|43
1721649300000|2024-07-22 11:55:00|12298.6|12296.6|12304.6|12302.6|12310.1|12308.1|12298.6|12296.6|283
1721649600000|2024-07-22 12:00:00|12304.1|12302.1|12305.1|12303.1|12308.1|12306.1|12303.1|12301.1|87
1721649900000|2024-07-22 12:05:00|12304.6|12302.6|12302.6|12300.6|12307.1|12305.1|12302.1|12300.1|57
1721650200000|2024-07-22 12:10:00|12303.1|12301.1|12306.6|12304.6|12307.1|12305.1|12300.6|12298.6|72
1721650500000|2024-07-22 12:15:00|12306.1|12304.1|12300.1|12298.1|12306.6|12304.6|12298.1|12296.1|63
1721650800000|2024-07-22 12:20:00|12301.1|12299.1|12302.6|12300.6|12303.1|12301.1|12297.1|12295.1|87
1721651100000|2024-07-22 12:25:00|12302.1|12300.1|12310.1|12308.1|12310.1|12308.1|12302.1|12300.1|67
1721651400000|2024-07-22 12:30:00|12310.6|12308.6|12315.1|12313.1|12321.6|12319.6|12310.1|12308.1|167
1721651700000|2024-07-22 12:35:00|12315.6|12313.6|12314.1|12312.1|12320.1|12318.1|12313.6|12311.6|95
1721652000000|2024-07-22 12:40:00|12314.6|12312.6|12313.1|12311.1|12318.6|12316.6|12313.1|12311.1|84
1721652300000|2024-07-22 12:45:00|12313.6|12311.6|12312.1|12310.1|12316.1|12314.1|12311.1|12309.1|75
1721652600000|2024-07-22 12:50:00|12312.6|12310.6|12316.1|12314.1|12318.1|12316.1|12312.1|12310.1|86
1721652900000|2024-07-22 12:55:00|12317.1|12315.1|12314.6|12312.6|12318.1|12316.1|12313.1|12311.1|105
1721653200000|2024-07-22 13:00:00|12314.1|12312.1|12312.1|12310.1|12317.1|12315.1|12312.1|12310.1|102
1721653500000|2024-07-22 13:05:00|12311.6|12309.6|12313.1|12311.1|12314.1|12312.1|12307.6|12305.6|44
1721653800000|2024-07-22 13:10:00|12312.6|12310.6|12314.1|12312.1|12315.1|12313.1|12310.1|12308.1|173
1721654100000|2024-07-22 13:15:00|12313.6|12311.6|12314.6|12312.6|12316.1|12314.1|12311.6|12309.6|36
1721654400000|2024-07-22 13:20:00|12314.1|12312.1|12319.6|12317.6|12320.6|12318.6|12312.1|12310.1|75
1721654700000|2024-07-22 13:25:00|12320.1|12318.1|12318.1|12316.1|12320.1|12318.1|12314.1|12312.1|65
1721655000000|2024-07-22 13:30:00|12318.6|12316.6|12324.1|12322.1|12325.6|12323.6|12313.1|12311.1|130
1721655300000|2024-07-22 13:35:00|12324.6|12322.6|12333.6|12331.6|12335.1|12333.1|12324.6|12322.6|167
1721655600000|2024-07-22 13:40:00|12334.1|12332.1|12328.1|12326.1|12337.1|12335.1|12324.6|12322.6|138
1721655900000|2024-07-22 13:45:00|12327.6|12325.6|12322.1|12320.1|12328.1|12326.1|12313.6|12311.6|113
1721656200000|2024-07-22 13:50:00|12321.6|12319.6|12319.1|12317.1|12326.1|12324.1|12318.1|12316.1|121
1721656500000|2024-07-22 13:55:00|12318.6|12316.6|12292.1|12290.1|12319.1|12317.1|12291.1|12289.1|190
1721656800000|2024-07-22 14:00:00|12293.1|12291.1|12279.6|12277.6|12293.6|12291.6|12278.1|12276.1|260
1721657100000|2024-07-22 14:05:00|12280.1|12278.1|12276.6|12274.6|12283.6|12281.6|12276.1|12274.1|171
1721657400000|2024-07-22 14:10:00|12276.7|12274.7|12288.2|12286.2|12288.7|12286.7|12276.2|12274.2|154
1721657700000|2024-07-22 14:15:00|12287.7|12285.7|12286.2|12284.2|12290.2|12288.2|12280.2|12278.2|195
1721658000000|2024-07-22 14:20:00|12285.7|12283.7|12291.2|12289.2|12291.2|12289.2|12283.2|12281.2|117
1721658300000|2024-07-22 14:25:00|12290.7|12288.7|12290.2|12288.2|12291.7|12289.7|12285.2|12283.2|144
1721658600000|2024-07-22 14:30:00|12290.7|12288.7|12289.2|12287.2|12291.2|12289.2|12283.7|12281.7|343
1721658900000|2024-07-22 14:35:00|12288.7|12286.7|12302.2|12300.2|12303.2|12301.2|12287.7|12285.7|165
1721659200000|2024-07-22 14:40:00|12303.2|12301.2|12306.7|12304.7|12306.7|12304.7|12300.7|12298.7|149
1721659500000|2024-07-22 14:45:00|12307.2|12305.2|12302.2|12300.2|12308.2|12306.2|12301.2|12299.2|124
1721659800000|2024-07-22 14:50:00|12301.2|12299.2|12300.7|12298.7|12302.2|12300.2|12293.7|12291.7|142
1721660100000|2024-07-22 14:55:00|12300.2|12298.2|12308.2|12306.2|12311.2|12309.2|12300.2|12298.2|113
1721660400000|2024-07-22 15:00:00|12308.7|12306.7|12311.2|12309.2|12313.2|12311.2|12307.2|12305.2|201
1721660700000|2024-07-22 15:05:00|12311.7|12309.7|12308.2|12306.2|12315.2|12313.2|12306.2|12304.2|200
1721661000000|2024-07-22 15:10:00|12309.2|12307.2|12311.2|12309.2|12312.2|12310.2|12303.2|12301.2|451
1721661300000|2024-07-22 15:15:00|12311.7|12309.7|12302.2|12300.2|12312.2|12310.2|12301.7|12299.7|387
1721661600000|2024-07-22 15:20:00|12301.7|12299.7|12295.7|12293.7|12303.2|12301.2|12292.7|12290.7|554
1721661900000|2024-07-22 15:25:00|12296.2|12294.2|12296.2|12294.2|12301.2|12299.2|12293.2|12291.2|1297
1721662200000|2024-07-22 15:30:00|12296.7|12294.7|12288.2|12286.2|12297.7|12295.7|12286.7|12284.7|1015
1721662500000|2024-07-22 15:35:00|12288.7|12286.7|12301.2|12299.2|12302.2|12300.2|12288.2|12286.2|295
1721662800000|2024-07-22 15:40:00|12300.2|12298.2|12301.7|12299.7|12303.2|12301.2|12295.7|12293.7|126
1721663100000|2024-07-22 15:45:00|12302.2|12300.2|12297.7|12295.7|12302.7|12300.7|12297.7|12295.7|66
1721663400000|2024-07-22 15:50:00|12297.2|12295.2|12304.2|12302.2|12304.7|12302.7|12294.7|12292.7|81
1721663700000|2024-07-22 15:55:00|12303.7|12301.7|12303.7|12301.7|12304.7|12302.7|12300.2|12298.2|28
1721664000000|2024-07-22 16:00:00|12303.2|12301.2|12301.2|12299.2|12307.2|12305.2|12300.7|12298.7|23
1721664300000|2024-07-22 16:05:00|12301.7|12299.7|12309.2|12307.2|12309.7|12307.7|12299.7|12297.7|9
1721664600000|2024-07-22 16:10:00|12309.7|12307.7|12308.2|12306.2|12310.7|12308.7|12305.7|12303.7|12
1721664900000|2024-07-22 16:15:00|12307.7|12305.7|12309.2|12307.2|12309.7|12307.7|12306.7|12304.7|25
1721665200000|2024-07-22 16:20:00|12309.7|12307.7|12309.7|12307.7|12311.7|12309.7|12309.2|12307.2|25
1721665500000|2024-07-22 16:25:00|12310.2|12308.2|12306.2|12304.2|12310.7|12308.7|12304.2|12302.2|11
1721665800000|2024-07-22 16:30:00|12305.7|12303.7|12308.7|12306.7|12308.7|12306.7|12304.2|12302.2|10
1721666100000|2024-07-22 16:35:00|12308.2|12306.2|12312.7|12310.7|12313.2|12311.2|12307.7|12305.7|21
1721666400000|2024-07-22 16:40:00|12312.2|12310.2|12313.2|12311.2|12313.2|12311.2|12310.2|12308.2|10
1721666700000|2024-07-22 16:45:00|12312.7|12310.7|12309.7|12307.7|12313.2|12311.2|12307.2|12305.2|21
1721667000000|2024-07-22 16:50:00|12310.2|12308.2|12320.2|12318.2|12321.7|12319.7|12309.7|12307.7|28
1721667300000|2024-07-22 16:55:00|12319.7|12317.7|12318.7|12316.7|12323.2|12321.2|12315.7|12313.7|70
1721667600000|2024-07-22 17:00:00|12319.2|12317.2|12326.7|12324.7|12326.7|12324.7|12318.7|12316.7|20
1721667900000|2024-07-22 17:05:00|12327.2|12325.2|12324.2|12322.2|12329.2|12327.2|12324.2|12322.2|17
1721668200000|2024-07-22 17:10:00|12323.7|12321.7|12326.7|12324.7|12327.2|12325.2|12322.2|12320.2|21
1721668500000|2024-07-22 17:15:00|12327.2|12325.2|12330.7|12328.7|12332.2|12330.2|12326.7|12324.7|10
1721668800000|2024-07-22 17:20:00|12329.7|12327.7|12327.7|12325.7|12330.7|12328.7|12325.2|12323.2|18
1721669100000|2024-07-22 17:25:00|12328.2|12326.2|12325.2|12323.2|12328.7|12326.7|12324.7|12322.7|18
1721669400000|2024-07-22 17:30:00|12325.7|12323.7|12331.7|12329.7|12332.2|12330.2|12324.7|12322.7|14
1721669700000|2024-07-22 17:35:00|12331.2|12329.2|12329.7|12327.7|12332.2|12330.2|12326.2|12324.2|6
1721670000000|2024-07-22 17:40:00|12330.2|12328.2|12330.7|12328.7|12332.7|12330.7|12329.2|12327.2|18
1721670300000|2024-07-22 17:45:00|12330.2|12328.2|12329.2|12327.2|12331.2|12329.2|12327.7|12325.7|11
1721670600000|2024-07-22 17:50:00|12328.7|12326.7|12328.2|12326.2|12329.2|12327.2|12327.7|12325.7|5
1721670900000|2024-07-22 17:55:00|12328.7|12326.7|12332.2|12330.2|12332.2|12330.2|12327.7|12325.7|11
1721671200000|2024-07-22 18:00:00|12331.7|12329.7|12327.2|12325.2|12332.2|12330.2|12326.2|12324.2|8
1721671500000|2024-07-22 18:05:00|12326.7|12324.7|12332.7|12330.7|12332.7|12330.7|12326.7|12324.7|7
1721671800000|2024-07-22 18:10:00|12332.2|12330.2|12327.7|12325.7|12332.2|12330.2|12326.7|12324.7|7
1721672100000|2024-07-22 18:15:00|12328.2|12326.2|12332.7|12330.7|12332.7|12330.7|12327.7|12325.7|39
1721672400000|2024-07-22 18:20:00|12332.2|12330.2|12336.2|12334.2|12336.2|12334.2|12331.7|12329.7|8
1721672700000|2024-07-22 18:25:00|12335.7|12333.7|12330.7|12328.7|12336.2|12334.2|12330.7|12328.7|14
1721673000000|2024-07-22 18:30:00|12331.2|12329.2|12338.7|12336.7|12338.7|12336.7|12331.2|12329.2|12
1721673300000|2024-07-22 18:35:00|12338.2|12336.2|12338.7|12336.7|12339.2|12337.2|12335.7|12333.7|23
1721673600000|2024-07-22 18:40:00|12338.2|12336.2|12338.7|12336.7|12340.7|12338.7|12335.7|12333.7|3
1721673900000|2024-07-22 18:45:00|12338.2|12336.2|12335.2|12333.2|12338.7|12336.7|12335.2|12333.2|8
1721674200000|2024-07-22 18:50:00|12335.7|12333.7|12336.7|12334.7|12338.2|12336.2|12335.2|12333.2|14
1721674500000|2024-07-22 18:55:00|12336.2|12334.2|12330.7|12328.7|12336.2|12334.2|12330.7|12328.7|10
1721674800000|2024-07-22 19:00:00|12330.2|12328.2|12328.7|12326.7|12330.2|12328.2|12323.2|12321.2|27
1721675100000|2024-07-22 19:05:00|12328.2|12326.2|12329.7|12327.7|12332.2|12330.2|12325.7|12323.7|13
1721675400000|2024-07-22 19:10:00|12329.2|12327.2|12331.2|12329.2|12331.2|12329.2|12329.2|12327.2|4
1721675700000|2024-07-22 19:15:00|12330.7|12328.7|12327.7|12325.7|12331.7|12329.7|12327.7|12325.7|12
1721676000000|2024-07-22 19:20:00|12327.2|12325.2|12329.7|12327.7|12330.2|12328.2|12326.7|12324.7|3
1721676300000|2024-07-22 19:25:00|12330.2|12328.2|12327.7|12325.7|12330.7|12328.7|12326.7|12324.7|6
1721676600000|2024-07-22 19:30:00|12328.2|12326.2|12329.7|12327.7|12332.2|12330.2|12327.7|12325.7|3
1721676900000|2024-07-22 19:35:00|12330.2|12328.2|12334.2|12332.2|12334.2|12332.2|12329.7|12327.7|10
1721677200000|2024-07-22 19:40:00|12333.2|12331.2|12334.7|12332.7|12334.7|12332.7|12331.7|12329.7|11
1721677500000|2024-07-22 19:45:00|12335.2|12333.2|12333.7|12331.7|12337.2|12335.2|12332.2|12330.2|35
1721677800000|2024-07-22 19:50:00|12333.2|12331.2|12335.2|12333.2|12337.7|12335.7|12331.7|12329.7|17
1721678100000|2024-07-22 19:55:00|12335.7|12333.7|12339|12333|12340.7|12337.2|12333.7|12331.7|43
1721678400000|2024-07-22 20:00:00|12335.1|12329.1|12336|12330|12340.1|12334.1|12335.1|12329.1|0
1721678700000|2024-07-22 20:05:00|12336.3|12330.3|12337.7|12331.7|12337.7|12331.7|12335.7|12329.7|0
1721679000000|2024-07-22 20:10:00|12337.4|12331.4|12336.3|12330.3|12337.7|12331.7|12336.3|12330.3|0
1721679300000|2024-07-22 20:15:00|12336.8|12330.8|12334.4|12328.4|12336.8|12330.8|12332.7|12326.7|0
1721679600000|2024-07-22 20:20:00|12334.1|12328.1|12335.6|12329.6|12335.9|12329.9|12332.6|12326.6|0
1721679900000|2024-07-22 20:25:00|12335.5|12329.5|12334.6|12328.6|12335.6|12329.6|12334.6|12328.6|0
1721680200000|2024-07-22 20:30:00|12334.3|12328.3|12336.4|12330.4|12336.7|12330.7|12334|12328|0
1721680500000|2024-07-22 20:35:00|12336.3|12330.3|12336.7|12330.7|12337.4|12331.4|12335.9|12329.9|0
1721680800000|2024-07-22 20:40:00|12336.5|12330.5|12336.1|12330.1|12336.7|12330.7|12335.6|12329.6|0
1721681100000|2024-07-22 20:45:00|12336|12330|12335|12329|12336|12330|12334.4|12328.4|0
1721681400000|2024-07-22 20:50:00|12334.7|12328.7|12335.3|12329.3|12335.3|12329.3|12334.4|12328.4|0
1721681700000|2024-07-22 20:55:00|12335.8|12329.8|12337.1|12331.1|12337.6|12331.6|12335.8|12329.8|0
1721682000000|2024-07-22 21:00:00|12337.4|12331.4|12336.3|12330.3|12341.4|12335.4|12336.3|12330.3|0
1721682300000|2024-07-22 21:05:00|12336.1|12330.1|12336.4|12330.4|12336.4|12330.4|12335.8|12329.8|0
1721682900000|2024-07-22 21:15:00|12336.6|12330.6|12334.5|12328.5|12336.6|12330.6|12332.8|12326.8|0
1721683200000|2024-07-22 21:20:00|12334.2|12328.2|12334.3|12328.3|12334.5|12328.5|12334.2|12328.2|0
1721683500000|2024-07-22 21:25:00|12333.4|12327.4|12333.7|12327.7|12333.9|12327.9|12332.4|12326.4|0
1721683800000|2024-07-22 21:30:00|12334|12328|12333.4|12327.4|12334|12328|12333.3|12327.3|0
1721684100000|2024-07-22 21:35:00|12332.8|12326.8|12333|12327|12333|12327|12332.8|12326.8|0
1721684400000|2024-07-22 21:40:00|12332.8|12326.8|12333.3|12327.3|12333.3|12327.3|12332.7|12326.7|0
1721684700000|2024-07-22 21:45:00|12333.1|12327.1|12333.3|12327.3|12333.4|12327.4|12333.1|12327.1|0
1721685000000|2024-07-22 21:50:00|12333.4|12327.4|12333.6|12327.6|12333.6|12327.6|12333.3|12327.3|0
1721685300000|2024-07-22 21:55:00|12333.9|12327.9|12333.1|12327.1|12333.9|12327.9|12333.1|12327.1|0
1721685600000|2024-07-22 22:00:00|12333.2|12327.2|12338.2|12332.2|12339|12333|12333.2|12327.2|0
1721685900000|2024-07-22 22:05:00|12338.1|12332.1|12339|12333|12339.3|12333.3|12337.6|12331.6|0
1721686200000|2024-07-22 22:10:00|12339.1|12333.1|12340|12334|12340.6|12334.6|12339|12333|0
1721686500000|2024-07-22 22:15:00|12340.2|12334.2|12341.4|12335.4|12341.4|12335.4|12340|12334|0
1721686800000|2024-07-22 22:20:00|12340.9|12334.9|12340.9|12334.9|12341.7|12335.7|12340.6|12334.6|0
1721687100000|2024-07-22 22:25:00|12341.4|12335.4|12342|12336|12342|12336|12340.6|12334.6|0
1721687400000|2024-07-22 22:30:00|12342.3|12336.3|12341.4|12335.4|12342.3|12336.3|12340.9|12334.9|0
1721687700000|2024-07-22 22:35:00|12341.1|12335.1|12342.3|12336.3|12342.3|12336.3|12341.1|12335.1|0
1721688000000|2024-07-22 22:40:00|12342.1|12336.1|12342|12336|12342.1|12336.1|12341.7|12335.7|0
1721688300000|2024-07-22 22:45:00|12341.8|12335.8|12339.7|12333.7|12341.8|12335.8|12339.3|12333.3|0
1721688600000|2024-07-22 22:50:00|12339.9|12333.9|12340|12334|12340.5|12334.5|12339.4|12333.4|0
1721688900000|2024-07-22 22:55:00|12339.7|12333.7|12339.7|12333.7|12339.7|12333.7|12338.8|12332.8|0
1721689200000|2024-07-22 23:00:00|12339.4|12333.4|12339|12333|12340|12334|12338.4|12332.4|0
1721689500000|2024-07-22 23:05:00|12338.7|12332.7|12338.1|12332.1|12339.3|12333.3|12337.3|12331.3|0
1721689800000|2024-07-22 23:10:00|12337.8|12331.8|12336.3|12330.3|12337.8|12331.8|12336|12330|0
1721690100000|2024-07-22 23:15:00|12336.6|12330.6|12338.1|12332.1|12338.2|12332.2|12336.3|12330.3|0
1721690400000|2024-07-22 23:20:00|12338.2|12332.2|12338.1|12332.1|12338.4|12332.4|12337|12331|0
1721690700000|2024-07-22 23:25:00|12337.8|12331.8|12337.6|12331.6|12338.1|12332.1|12337.3|12331.3|0
1721691000000|2024-07-22 23:30:00|12337.8|12331.8|12336.3|12330.3|12338.1|12332.1|12335.7|12329.7|0
1721691300000|2024-07-22 23:35:00|12336.1|12330.1|12334.6|12328.6|12336.1|12330.1|12333.7|12327.7|0
1721691600000|2024-07-22 23:40:00|12334.5|12328.5|12332.7|12326.7|12334.6|12328.6|12332.4|12326.4|0
1721691900000|2024-07-22 23:45:00|12333|12327|12333.4|12327.4|12334|12328|12332.7|12326.7|0
1721692200000|2024-07-22 23:50:00|12333|12327|12333.7|12327.7|12333.9|12327.9|12332.7|12326.7|0
1721692500000|2024-07-22 23:55:00|12333.6|12327.6|12333|12327|12334.3|12328.3|12333|12327|0
1721692800000|2024-07-23 00:00:00|12332.7|12326.7|12333.4|12327.4|12333.5|12327.5|12330.7|12324.7|0
1721693100000|2024-07-23 00:05:00|12333.5|12327.5|12333.5|12327.5|12334.4|12328.4|12331.5|12325.5|0
1721693400000|2024-07-23 00:10:00|12333.4|12327.4|12333.3|12327.3|12334.1|12328.1|12332.2|12326.2|0
1721693700000|2024-07-23 00:15:00|12333.4|12327.4|12337.6|12331.6|12338.3|12332.3|12330.3|12324.3|0
1721694000000|2024-07-23 00:20:00|12336.2|12330.2|12330.8|12324.8|12336.2|12330.2|12329.3|12323.3|0
1721694300000|2024-07-23 00:25:00|12330|12324|12330.7|12324.7|12330.8|12324.8|12328.6|12322.6|0
1721694600000|2024-07-23 00:30:00|12330.8|12324.8|12327.8|12321.8|12333.7|12327.7|12327.8|12321.8|0
1721694900000|2024-07-23 00:35:00|12329.3|12323.3|12327.9|12321.9|12332.2|12326.2|12327.9|12321.9|0
1721695200000|2024-07-23 00:40:00|12329.3|12323.3|12321.9|12315.9|12329.3|12323.3|12321.9|12315.9|0
1721695500000|2024-07-23 00:45:00|12321.2|12315.2|12319|12313|12322|12316|12317.5|12311.5|0
1721695800000|2024-07-23 00:50:00|12318.3|12312.3|12322.7|12316.7|12325.6|12319.6|12317.6|12311.6|0
1721696100000|2024-07-23 00:55:00|12324.2|12318.2|12324.1|12318.1|12324.2|12318.2|12321.2|12315.2|0
1721696400000|2024-07-23 01:00:00|12323.4|12317.4|12324.2|12318.2|12325.6|12319.6|12321.2|12315.2|0
1721696700000|2024-07-23 01:05:00|12324.1|12318.1|12324.2|12318.2|12325.6|12319.6|12322.7|12316.7|0
1721697000000|2024-07-23 01:10:00|12325.6|12319.6|12330|12324|12331.5|12325.5|12325.6|12319.6|0
1721697300000|2024-07-23 01:15:00|12331.5|12325.5|12328.6|12322.6|12331.5|12325.5|12327.1|12321.1|0
1721697600000|2024-07-23 01:20:00|12327.9|12321.9|12331.6|12325.6|12333.1|12327.1|12327.1|12321.1|0
1721697900000|2024-07-23 01:25:00|12333.1|12327.1|12331.6|12325.6|12333.1|12327.1|12331.6|12325.6|0
1721698200000|2024-07-23 01:30:00|12330.8|12324.8|12331.6|12325.6|12333|12327|12330.1|12324.1|0
1721698500000|2024-07-23 01:35:00|12331.5|12325.5|12330|12324|12331.6|12325.6|12327.1|12321.1|0
1721698800000|2024-07-23 01:40:00|12328.5|12322.5|12331.5|12325.5|12331.5|12325.5|12327.8|12321.8|0
1721699100000|2024-07-23 01:45:00|12330.7|12324.7|12328.5|12322.5|12331.5|12325.5|12328.5|12322.5|0
1721699400000|2024-07-23 01:50:00|12327.1|12321.1|12328.5|12322.5|12328.5|12322.5|12326.3|12320.3|0
1721699700000|2024-07-23 01:55:00|12330|12324|12332.9|12326.9|12333|12327|12328.5|12322.5|0
1721700000000|2024-07-23 02:00:00|12334.4|12328.4|12335.9|12329.9|12335.9|12329.9|12332.9|12326.9|0
1721700300000|2024-07-23 02:05:00|12335.8|12329.8|12334.4|12328.4|12335.9|12329.9|12332.9|12326.9|0
1721700600000|2024-07-23 02:10:00|12335.8|12329.8|12331.4|12325.4|12335.8|12329.8|12331.4|12325.4|0
1721700900000|2024-07-23 02:15:00|12329.9|12323.9|12328.4|12322.4|12331.4|12325.4|12327|12321|0
1721701200000|2024-07-23 02:20:00|12327.7|12321.7|12330|12324|12330|12324|12327|12321|0
1721701500000|2024-07-23 02:25:00|12331.4|12325.4|12332.9|12326.9|12334.4|12328.4|12331.4|12325.4|0
1721701800000|2024-07-23 02:30:00|12334.4|12328.4|12332.9|12326.9|12334.4|12328.4|12332.9|12326.9|0
1721702100000|2024-07-23 02:35:00|12334.4|12328.4|12334.3|12328.3|12334.4|12328.4|12334.3|12328.3|0
1721702400000|2024-07-23 02:40:00|12334.4|12328.4|12335.8|12329.8|12335.8|12329.8|12334.4|12328.4|0
1721702700000|2024-07-23 02:45:00|12343.5|12337.5|12343.1|12337.1|12343.7|12337.7|12342.7|12336.7|0
1721703000000|2024-07-23 02:50:00|12343.2|12337.2|12344.2|12338.2|12344.2|12338.2|12343.1|12337.1|0
1721703300000|2024-07-23 02:55:00|12343.9|12337.9|12342.8|12336.8|12344.2|12338.2|12342.6|12336.6|0
1721703600000|2024-07-23 03:00:00|12343|12337|12342.3|12336.3|12343.7|12337.7|12342|12336|0
1721703900000|2024-07-23 03:05:00|12342.4|12336.4|12342.3|12336.3|12342.8|12336.8|12342.3|12336.3|0
1721704200000|2024-07-23 03:10:00|12342.4|12336.4|12340.9|12334.9|12342.8|12336.8|12340.9|12334.9|0
1721704500000|2024-07-23 03:15:00|12341|12335|12338.1|12332.1|12341|12335|12335.4|12329.4|0
1721704800000|2024-07-23 03:20:00|12338.4|12332.4|12336.5|12330.5|12339.2|12333.2|12335.4|12329.4|0
1721705100000|2024-07-23 03:25:00|12336.6|12330.6|12341.7|12335.7|12341.7|12335.7|12336.5|12330.5|0
1721705400000|2024-07-23 03:30:00|12341.4|12335.4|12340|12334|12341.4|12335.4|12340|12334|0
1721705700000|2024-07-23 03:35:00|12339.9|12333.9|12340.9|12334.9|12341.1|12335.1|12339.8|12333.8|0
1721706000000|2024-07-23 03:40:00|12340.6|12334.6|12340|12334|12341|12335|12339.8|12333.8|0
1721706300000|2024-07-23 03:45:00|12340.2|12334.2|12341.1|12335.1|12341.4|12335.4|12340.2|12334.2|0
1721706600000|2024-07-23 03:50:00|12341.4|12335.4|12341.8|12335.8|12342|12336|12340.6|12334.6|0
1721706900000|2024-07-23 03:55:00|12342|12336|12342|12336|12342.2|12336.2|12341.1|12335.1|0
1721707200000|2024-07-23 04:00:00|12324.1|12318.1|12324.3|12318.3|12324.3|12318.3|12322.8|12316.8|0
1721707500000|2024-07-23 04:05:00|12322.8|12316.8|12321.4|12315.4|12322.9|12316.9|12321.4|12315.4|0
1721707800000|2024-07-23 04:10:00|12322.9|12316.9|12325.8|12319.8|12327.3|12321.3|12322.9|12316.9|0
1721708100000|2024-07-23 04:15:00|12324.4|12318.4|12325.8|12319.8|12325.8|12319.8|12324.3|12318.3|0
1721708400000|2024-07-23 04:20:00|12327.3|12321.3|12324.4|12318.4|12327.3|12321.3|12324.4|12318.4|0
1721708700000|2024-07-23 04:25:00|12324.3|12318.3|12322.9|12316.9|12324.4|12318.4|12322.9|12316.9|0
1721709000000|2024-07-23 04:30:00|12322.8|12316.8|12322.8|12316.8|12322.9|12316.9|12321.4|12315.4|0
1721709300000|2024-07-23 04:35:00|12322.1|12316.1|12322.8|12316.8|12324.3|12318.3|12321.4|12315.4|0
1721709600000|2024-07-23 04:40:00|12323|12317|12323|12317|12324.4|12318.4|12322.9|12316.9|0
1721709900000|2024-07-23 04:45:00|12324.4|12318.4|12324.4|12318.4|12324.4|12318.4|12323|12317|0
1721710200000|2024-07-23 04:50:00|12323.9|12317.9|12325.4|12319.4|12326.8|12320.8|12323.9|12317.9|0
1721710500000|2024-07-23 04:55:00|12326.1|12320.1|12323.9|12317.9|12326.9|12320.9|12323.9|12317.9|0
1721710800000|2024-07-23 05:00:00|12325.4|12319.4|12323.9|12317.9|12325.4|12319.4|12323.9|12317.9|0
1721711100000|2024-07-23 05:05:00|12325.4|12319.4|12326.8|12320.8|12326.9|12320.9|12325.4|12319.4|0
1721711400000|2024-07-23 05:10:00|12326.9|12320.9|12326.9|12320.9|12326.9|12320.9|12326.9|12320.9|0
1721711700000|2024-07-23 05:15:00|12327.6|12321.6|12325.4|12319.4|12327.6|12321.6|12325.4|12319.4|0
1721712000000|2024-07-23 05:20:00|12323.9|12317.9|12321|12315|12323.9|12317.9|12321|12315|0
1721712300000|2024-07-23 05:25:00|12322.5|12316.5|12321|12315|12322.5|12316.5|12321|12315|0
1721712600000|2024-07-23 05:30:00|12322.5|12316.5|12322.5|12316.5|12324|12318|12322.5|12316.5|0
1721712900000|2024-07-23 05:35:00|12323.9|12317.9|12321|12315|12324|12318|12321|12315|0
1721713200000|2024-07-23 05:40:00|12321.7|12315.7|12324|12318|12324|12318|12321|12315|0
1721713500000|2024-07-23 05:45:00|12323.9|12317.9|12320.9|12314.9|12323.9|12317.9|12319.4|12313.4|0
1721713800000|2024-07-23 05:50:00|12320.2|12314.2|12328.2|12322.2|12329.7|12323.7|12318|12312|0
1721714100000|2024-07-23 05:55:00|12328.3|12322.3|12329.7|12323.7|12331.2|12325.2|12326.8|12320.8|0
1721714400000|2024-07-23 06:00:00|12331.1|12325.1|12303.1|12301.1|12331.2|12325.2|12295.6|12293.6|39
1721714700000|2024-07-23 06:05:00|12302.6|12300.6|12303.1|12301.1|12307.1|12305.1|12293.1|12291.1|87
1721715000000|2024-07-23 06:10:00|12303.6|12301.6|12293.1|12291.1|12305.1|12303.1|12293.1|12291.1|75
1721715300000|2024-07-23 06:15:00|12292.6|12290.6|12296.1|12294.1|12300.1|12298.1|12291.1|12289.1|30
1721715600000|2024-07-23 06:20:00|12296.6|12294.6|12299.1|12297.1|12301.1|12299.1|12296.6|12294.6|32
1721715900000|2024-07-23 06:25:00|12300.1|12298.1|12295.1|12293.1|12300.6|12298.6|12293.6|12291.6|24
1721716200000|2024-07-23 06:30:00|12294.6|12292.6|12295.1|12293.1|12299.1|12297.1|12294.1|12292.1|24
1721716500000|2024-07-23 06:35:00|12295.6|12293.6|12297.1|12295.1|12297.1|12295.1|12294.1|12292.1|19
1721716800000|2024-07-23 06:40:00|12297.6|12295.6|12290.6|12288.6|12300.1|12298.1|12285.1|12283.1|101
1721717100000|2024-07-23 06:45:00|12290.1|12288.1|12293.1|12291.1|12295.6|12293.6|12290.1|12288.1|15
1721717400000|2024-07-23 06:50:00|12293.6|12291.6|12308.1|12306.1|12308.6|12306.6|12293.6|12291.6|47
1721717700000|2024-07-23 06:55:00|12307.6|12305.6|12305.1|12303.1|12317.1|12315.1|12305.1|12303.1|117
1721718000000|2024-07-23 07:00:00|12306.6|12304.6|12309.1|12307.1|12311.1|12309.1|12297.1|12295.1|422
1721718300000|2024-07-23 07:05:00|12308.1|12306.1|12296.1|12294.1|12310.1|12308.1|12293.1|12291.1|247
1721718600000|2024-07-23 07:10:00|12296.6|12294.6|12295.1|12293.1|12306.1|12304.1|12293.1|12291.1|178
1721718900000|2024-07-23 07:15:00|12294.6|12292.6|12290.1|12288.1|12294.6|12292.6|12285.1|12283.1|156
1721719200000|2024-07-23 07:20:00|12291.1|12289.1|12278.1|12276.1|12291.1|12289.1|12269.1|12267.1|226
1721719500000|2024-07-23 07:25:00|12277.6|12275.6|12265.1|12263.1|12278.1|12276.1|12261.1|12259.1|186
1721719800000|2024-07-23 07:30:00|12265.6|12263.6|12264.6|12262.6|12271.1|12269.1|12260.1|12258.1|266
1721720100000|2024-07-23 07:35:00|12265.1|12263.1|12265.6|12263.6|12270.1|12268.1|12264.6|12262.6|186
1721720400000|2024-07-23 07:40:00|12265.4|12263.4|12272.9|12270.9|12276.4|12274.4|12260.9|12258.9|223
1721720700000|2024-07-23 07:45:00|12273.4|12271.4|12256.4|12254.4|12274.4|12272.4|12255.9|12253.9|184
1721721000000|2024-07-23 07:50:00|12255.9|12253.9|12257.9|12255.9|12262.4|12260.4|12251.4|12249.4|90
1721721300000|2024-07-23 07:55:00|12257.4|12255.4|12257.4|12255.4|12260.4|12258.4|12253.4|12251.4|80
1721721600000|2024-07-23 08:00:00|12258.9|12256.9|12259.9|12257.9|12260.4|12258.4|12250.9|12248.9|71
1721721900000|2024-07-23 08:05:00|12259.4|12257.4|12263.4|12261.4|12263.4|12261.4|12252.9|12250.9|117
1721722200000|2024-07-23 08:10:00|12263.9|12261.9|12272.4|12270.4|12272.9|12270.9|12259.9|12257.9|89
1721722500000|2024-07-23 08:15:00|12271.9|12269.9|12265.9|12263.9|12271.9|12269.9|12261.4|12259.4|136
1721722800000|2024-07-23 08:20:00|12266.4|12264.4|12272.4|12270.4|12277.4|12275.4|12265.9|12263.9|129
1721723100000|2024-07-23 08:25:00|12271.9|12269.9|12274.9|12272.9|12278.4|12276.4|12270.9|12268.9|34
1721723400000|2024-07-23 08:30:00|12275.4|12273.4|12285.4|12283.4|12285.4|12283.4|12273.9|12271.9|55
1721723700000|2024-07-23 08:35:00|12286.4|12284.4|12285.4|12283.4|12288.9|12286.9|12280.4|12278.4|43
1721724000000|2024-07-23 08:40:00|12285.9|12283.9|12288.9|12286.9|12290.9|12288.9|12285.4|12283.4|37
1721724300000|2024-07-23 08:45:00|12288.4|12286.4|12291.4|12289.4|12293.4|12291.4|12286.4|12284.4|76
1721724600000|2024-07-23 08:50:00|12291.9|12289.9|12286.4|12284.4|12294.4|12292.4|12284.9|12282.9|66
1721724900000|2024-07-23 08:55:00|12285.9|12283.9|12282.4|12280.4|12288.4|12286.4|12280.9|12278.9|46
1721725200000|2024-07-23 09:00:00|12282.9|12280.9|12291.4|12289.4|12291.4|12289.4|12282.9|12280.9|52
1721725500000|2024-07-23 09:05:00|12292.4|12290.4|12295.4|12293.4|12295.4|12293.4|12287.9|12285.9|63
1721725800000|2024-07-23 09:10:00|12294.9|12292.9|12296.9|12294.9|12297.4|12295.4|12291.4|12289.4|56
1721726100000|2024-07-23 09:15:00|12297.4|12295.4|12302.9|12300.9|12304.4|12302.4|12295.9|12293.9|42
1721726400000|2024-07-23 09:20:00|12302.4|12300.4|12308.4|12306.4|12309.4|12307.4|12300.9|12298.9|69
1721726700000|2024-07-23 09:25:00|12307.4|12305.4|12308.4|12306.4|12308.9|12306.9|12303.4|12301.4|51
1721727000000|2024-07-23 09:30:00|12309.4|12307.4|12312.9|12310.9|12313.4|12311.4|12307.9|12305.9|102
1721727300000|2024-07-23 09:35:00|12312.4|12310.4|12301.4|12299.4|12312.4|12310.4|12300.9|12298.9|59
1721727600000|2024-07-23 09:40:00|12301.9|12299.9|12307.9|12305.9|12309.4|12307.4|12301.4|12299.4|47
1721727900000|2024-07-23 09:45:00|12308.4|12306.4|12313.4|12311.4|12313.9|12311.9|12308.4|12306.4|31
1721728200000|2024-07-23 09:50:00|12313.9|12311.9|12312.9|12310.9|12315.9|12313.9|12311.4|12309.4|55
1721728500000|2024-07-23 09:55:00|12313.4|12311.4|12318.4|12316.4|12318.9|12316.9|12312.9|12310.9|57
1721728800000|2024-07-23 10:00:00|12318.9|12316.9|12329.4|12327.4|12331.4|12329.4|12318.4|12316.4|153
1721729100000|2024-07-23 10:05:00|12329.9|12327.9|12330.4|12328.4|12332.9|12330.9|12325.9|12323.9|83
1721729400000|2024-07-23 10:10:00|12330.9|12328.9|12329.9|12327.9|12331.4|12329.4|12327.9|12325.9|43
1721729700000|2024-07-23 10:15:00|12330.4|12328.4|12330.9|12328.9|12331.4|12329.4|12326.4|12324.4|30
1721730000000|2024-07-23 10:20:00|12331.4|12329.4|12336.9|12334.9|12336.9|12334.9|12328.9|12326.9|118
1721730300000|2024-07-23 10:25:00|12335.9|12333.9|12336.9|12334.9|12338.4|12336.4|12334.4|12332.4|60
1721730600000|2024-07-23 10:30:00|12337.4|12335.4|12344.4|12342.4|12346.4|12344.4|12337.4|12335.4|101
1721730900000|2024-07-23 10:35:00|12344.9|12342.9|12341.9|12339.9|12344.9|12342.9|12340.4|12338.4|122
1721731200000|2024-07-23 10:40:00|12342.4|12340.4|12336.9|12334.9|12345.4|12343.4|12336.4|12334.4|47
1721731500000|2024-07-23 10:45:00|12337.4|12335.4|12337.9|12335.9|12343.4|12341.4|12332.4|12330.4|108
1721731800000|2024-07-23 10:50:00|12338.4|12336.4|12339.4|12337.4|12343.9|12341.9|12338.4|12336.4|62
1721732100000|2024-07-23 10:55:00|12339.9|12337.9|12334.4|12332.4|12345.4|12343.4|12334.4|12332.4|135
1721732400000|2024-07-23 11:00:00|12335.4|12333.4|12332.9|12330.9|12339.9|12337.9|12330.9|12328.9|105
1721732700000|2024-07-23 11:05:00|12332.4|12330.4|12333.4|12331.4|12335.4|12333.4|12330.4|12328.4|87
1721733000000|2024-07-23 11:10:00|12333.9|12331.9|12327.9|12325.9|12334.4|12332.4|12325.4|12323.4|110
1721733300000|2024-07-23 11:15:00|12328.4|12326.4|12331.9|12329.9|12335.4|12333.4|12327.9|12325.9|78
1721733600000|2024-07-23 11:20:00|12332.4|12330.4|12329.4|12327.4|12332.4|12330.4|12326.4|12324.4|66
1721733900000|2024-07-23 11:25:00|12328.9|12326.9|12327.4|12325.4|12329.4|12327.4|12324.4|12322.4|61
1721734200000|2024-07-23 11:30:00|12328.4|12326.4|12324.4|12322.4|12329.4|12327.4|12323.4|12321.4|53
1721734500000|2024-07-23 11:35:00|12324.9|12322.9|12315.9|12313.9|12324.9|12322.9|12315.4|12313.4|99
1721734800000|2024-07-23 11:40:00|12314.6|12312.6|12319.6|12317.6|12321.6|12319.6|12314.6|12312.6|56
1721735100000|2024-07-23 11:45:00|12319.1|12317.1|12319.1|12317.1|12323.1|12321.1|12317.6|12315.6|78
1721735400000|2024-07-23 11:50:00|12318.6|12316.6|12324.1|12322.1|12326.6|12324.6|12317.1|12315.1|94
1721735700000|2024-07-23 11:55:00|12324.6|12322.6|12319.1|12317.1|12326.1|12324.1|12318.1|12316.1|159
1721736000000|2024-07-23 12:00:00|12318.6|12316.6|12308.1|12306.1|12318.6|12316.6|12308.1|12306.1|204
1721736300000|2024-07-23 12:05:00|12308.6|12306.6|12305.1|12303.1|12310.1|12308.1|12304.1|12302.1|109
1721736600000|2024-07-23 12:10:00|12305.6|12303.6|12302.6|12300.6|12309.1|12307.1|12301.1|12299.1|56
1721736900000|2024-07-23 12:15:00|12302.1|12300.1|12301.1|12299.1|12305.1|12303.1|12300.1|12298.1|64
1721737200000|2024-07-23 12:20:00|12301.6|12299.6|12305.1|12303.1|12309.1|12307.1|12301.1|12299.1|146
1721737500000|2024-07-23 12:25:00|12304.6|12302.6|12301.6|12299.6|12307.1|12305.1|12301.6|12299.6|58
1721737800000|2024-07-23 12:30:00|12302.1|12300.1|12294.1|12292.1|12302.1|12300.1|12292.1|12290.1|102
1721738100000|2024-07-23 12:35:00|12295.1|12293.1|12298.1|12296.1|12301.1|12299.1|12294.1|12292.1|69
1721738400000|2024-07-23 12:40:00|12298.6|12296.6|12290.1|12288.1|12298.6|12296.6|12290.1|12288.1|310
1721738700000|2024-07-23 12:45:00|12290.6|12288.6|12287.6|12285.6|12292.1|12290.1|12282.1|12280.1|132
1721739000000|2024-07-23 12:50:00|12287.1|12285.1|12286.1|12284.1|12291.6|12289.6|12284.1|12282.1|123
1721739300000|2024-07-23 12:55:00|12285.6|12283.6|12279.1|12277.1|12286.1|12284.1|12279.1|12277.1|187
1721739600000|2024-07-23 13:00:00|12278.6|12276.6|12282.1|12280.1|12285.1|12283.1|12278.1|12276.1|202
1721739900000|2024-07-23 13:05:00|12282.6|12280.6|12277.6|12275.6|12282.6|12280.6|12277.1|12275.1|107
1721740200000|2024-07-23 13:10:00|12278.1|12276.1|12271.1|12269.1|12278.1|12276.1|12271.1|12269.1|111
1721740500000|2024-07-23 13:15:00|12271.6|12269.6|12273.6|12271.6|12274.1|12272.1|12270.1|12268.1|108
1721740800000|2024-07-23 13:20:00|12273.1|12271.1|12267.6|12265.6|12275.1|12273.1|12267.6|12265.6|83
1721741100000|2024-07-23 13:25:00|12268.1|12266.1|12273.6|12271.6|12277.1|12275.1|12267.1|12265.1|193
1721741400000|2024-07-23 13:30:00|12274.1|12272.1|12264.6|12262.6|12274.1|12272.1|12259.6|12257.6|219
1721741700000|2024-07-23 13:35:00|12265.1|12263.1|12259.1|12257.1|12266.1|12264.1|12256.1|12254.1|161
1721742000000|2024-07-23 13:40:00|12258.6|12256.6|12267.6|12265.6|12269.1|12267.1|12258.1|12256.1|183
1721742300000|2024-07-23 13:45:00|12267.1|12265.1|12268.6|12266.6|12272.1|12270.1|12262.1|12260.1|102
1721742600000|2024-07-23 13:50:00|12269.1|12267.1|12255.1|12253.1|12269.1|12267.1|12254.1|12252.1|113
1721742900000|2024-07-23 13:55:00|12254.6|12252.6|12256.1|12254.1|12261.1|12259.1|12254.1|12252.1|115
1721743200000|2024-07-23 14:00:00|12255.6|12253.6|12254.1|12252.1|12262.1|12260.1|12253.6|12251.6|87
1721743500000|2024-07-23 14:05:00|12253.6|12251.6|12255.6|12253.6|12258.1|12256.1|12251.1|12249.1|107
1721743800000|2024-07-23 14:10:00|12256.2|12254.2|12252.7|12250.7|12256.2|12254.2|12244.7|12242.7|206
1721744100000|2024-07-23 14:15:00|12253.2|12251.2|12258.7|12256.7|12260.7|12258.7|12249.7|12247.7|161
1721744400000|2024-07-23 14:20:00|12259.2|12257.2|12257.7|12255.7|12264.2|12262.2|12256.7|12254.7|155
1721744700000|2024-07-23 14:25:00|12257.2|12255.2|12258.2|12256.2|12262.7|12260.7|12252.2|12250.2|185
1721745000000|2024-07-23 14:30:00|12257.7|12255.7|12271.7|12269.7|12272.7|12270.7|12256.7|12254.7|158
1721745300000|2024-07-23 14:35:00|12270.7|12268.7|12273.7|12271.7|12278.2|12276.2|12269.7|12267.7|185
1721745600000|2024-07-23 14:40:00|12274.2|12272.2|12275.7|12273.7|12275.7|12273.7|12268.7|12266.7|154
1721745900000|2024-07-23 14:45:00|12276.2|12274.2|12267.7|12265.7|12277.7|12275.7|12263.7|12261.7|177
1721746200000|2024-07-23 14:50:00|12267.2|12265.2|12264.2|12262.2|12269.7|12267.7|12260.2|12258.2|139
1721746500000|2024-07-23 14:55:00|12263.7|12261.7|12266.7|12264.7|12269.7|12267.7|12263.2|12261.2|156
1721746800000|2024-07-23 15:00:00|12267.7|12265.7|12272.7|12270.7|12275.7|12273.7|12266.7|12264.7|224
1721747100000|2024-07-23 15:05:00|12272.2|12270.2|12275.7|12273.7|12275.7|12273.7|12270.7|12268.7|269
1721747400000|2024-07-23 15:10:00|12276.2|12274.2|12278.7|12276.7|12279.7|12277.7|12271.7|12269.7|254
1721747700000|2024-07-23 15:15:00|12277.7|12275.7|12287.7|12285.7|12288.7|12286.7|12276.7|12274.7|749
1721748000000|2024-07-23 15:20:00|12288.2|12286.2|12288.7|12286.7|12291.7|12289.7|12286.7|12284.7|358
1721748300000|2024-07-23 15:25:00|12289.2|12287.2|12276.7|12274.7|12289.2|12287.2|12274.7|12272.7|1080
1721748600000|2024-07-23 15:30:00|12277.7|12275.7|12287.2|12285.2|12288.2|12286.2|12277.7|12275.7|498
1721748900000|2024-07-23 15:35:00|12286.7|12284.7|12292.7|12290.7|12292.7|12290.7|12286.7|12284.7|189
1721749200000|2024-07-23 15:40:00|12292.2|12290.2|12290.7|12288.7|12292.7|12290.7|12289.7|12287.7|78
1721749500000|2024-07-23 15:45:00|12292.2|12290.2|12282.2|12280.2|12293.2|12291.2|12279.2|12277.2|1862
1721749800000|2024-07-23 15:50:00|12281.7|12279.7|12278.2|12276.2|12281.7|12279.7|12274.7|12272.7|55
1721750100000|2024-07-23 15:55:00|12277.7|12275.7|12278.7|12276.7|12280.7|12278.7|12274.2|12272.2|58
1721750400000|2024-07-23 16:00:00|12278.2|12276.2|12271.2|12269.2|12278.7|12276.7|12266.2|12264.2|97
1721750700000|2024-07-23 16:05:00|12271.7|12269.7|12271.7|12269.7|12272.7|12270.7|12267.7|12265.7|50
1721751000000|2024-07-23 16:10:00|12271.2|12269.2|12273.7|12271.7|12274.2|12272.2|12269.2|12267.2|29
1721751300000|2024-07-23 16:15:00|12273.2|12271.2|12269.2|12267.2|12273.7|12271.7|12266.2|12264.2|59
1721751600000|2024-07-23 16:20:00|12268.7|12266.7|12252.2|12250.2|12270.7|12268.7|12251.2|12249.2|123
1721751900000|2024-07-23 16:25:00|12252.7|12250.7|12267.2|12265.2|12268.2|12266.2|12252.2|12250.2|125
1721752200000|2024-07-23 16:30:00|12266.7|12264.7|12263.7|12261.7|12267.7|12265.7|12263.2|12261.2|10
1721752500000|2024-07-23 16:35:00|12264.2|12262.2|12264.7|12262.7|12266.7|12264.7|12263.2|12261.2|12
1721752800000|2024-07-23 16:40:00|12264.2|12262.2|12266.2|12264.2|12267.7|12265.7|12264.2|12262.2|11
1721753100000|2024-07-23 16:45:00|12265.7|12263.7|12263.2|12261.2|12266.7|12264.7|12263.2|12261.2|6
1721753400000|2024-07-23 16:50:00|12262.7|12260.7|12262.7|12260.7|12264.2|12262.2|12259.7|12257.7|7
1721753700000|2024-07-23 16:55:00|12262.2|12260.2|12258.7|12256.7|12263.2|12261.2|12256.7|12254.7|25
1721754000000|2024-07-23 17:00:00|12258.2|12256.2|12255.7|12253.7|12258.7|12256.7|12252.7|12250.7|33
1721754300000|2024-07-23 17:05:00|12255.2|12253.2|12255.2|12253.2|12258.2|12256.2|12250.7|12248.7|15
1721754600000|2024-07-23 17:10:00|12255.7|12253.7|12254.2|12252.2|12257.2|12255.2|12253.7|12251.7|18
1721754900000|2024-07-23 17:15:00|12254.7|12252.7|12251.7|12249.7|12255.7|12253.7|12251.2|12249.2|10
1721755200000|2024-07-23 17:20:00|12252.7|12250.7|12252.7|12250.7|12256.2|12254.2|12252.2|12250.2|15
1721755500000|2024-07-23 17:25:00|12253.2|12251.2|12251.7|12249.7|12255.2|12253.2|12251.2|12249.2|4
1721755800000|2024-07-23 17:30:00|12251.2|12249.2|12250.2|12248.2|12254.2|12252.2|12248.7|12246.7|23
1721756100000|2024-07-23 17:35:00|12249.7|12247.7|12252.2|12250.2|12252.2|12250.2|12249.2|12247.2|1
1721756400000|2024-07-23 17:40:00|12252.7|12250.7|12254.2|12252.2|12254.7|12252.7|12250.7|12248.7|19
1721756700000|2024-07-23 17:45:00|12253.7|12251.7|12257.7|12255.7|12258.2|12256.2|12253.2|12251.2|3
1721757000000|2024-07-23 17:50:00|12258.7|12256.7|12259.2|12257.2|12259.7|12257.7|12255.2|12253.2|16
1721757300000|2024-07-23 17:55:00|12259.7|12257.7|12259.2|12257.2|12262.2|12260.2|12259.2|12257.2|7
1721757600000|2024-07-23 18:00:00|12258.7|12256.7|12265.2|12263.2|12265.2|12263.2|12258.2|12256.2|3
1721757900000|2024-07-23 18:05:00|12266.2|12264.2|12270.2|12268.2|12273.2|12271.2|12266.2|12264.2|48
1721758200000|2024-07-23 18:10:00|12270.7|12268.7|12265.7|12263.7|12270.7|12268.7|12265.7|12263.7|14
1721758500000|2024-07-23 18:15:00|12265.2|12263.2|12266.7|12264.7|12268.2|12266.2|12264.7|12262.7|17
1721758800000|2024-07-23 18:20:00|12267.2|12265.2|12266.2|12264.2|12268.2|12266.2|12266.2|12264.2|8
1721759100000|2024-07-23 18:25:00|12265.7|12263.7|12263.2|12261.2|12265.7|12263.7|12258.7|12256.7|18
1721759400000|2024-07-23 18:30:00|12263.7|12261.7|12265.2|12263.2|12266.7|12264.7|12263.7|12261.7|7
1721759700000|2024-07-23 18:35:00|12264.7|12262.7|12266.2|12264.2|12268.2|12266.2|12263.7|12261.7|5
1721760000000|2024-07-23 18:40:00|12265.7|12263.7|12264.2|12262.2|12266.7|12264.7|12263.2|12261.2|7
1721760300000|2024-07-23 18:45:00|12263.7|12261.7|12266.2|12264.2|12266.7|12264.7|12263.7|12261.7|6
1721760600000|2024-07-23 18:50:00|12265.7|12263.7|12266.2|12264.2|12266.2|12264.2|12263.7|12261.7|6
1721760900000|2024-07-23 18:55:00|12265.7|12263.7|12267.2|12265.2|12268.2|12266.2|12265.7|12263.7|2
1721761200000|2024-07-23 19:00:00|12266.7|12264.7|12266.2|12264.2|12267.7|12265.7|12266.2|12264.2|4
1721761500000|2024-07-23 19:05:00|12265.7|12263.7|12266.2|12264.2|12266.2|12264.2|12264.7|12262.7|2
1721761800000|2024-07-23 19:10:00|12265.7|12263.7|12266.2|12264.2|12267.2|12265.2|12264.2|12262.2|8
1721762100000|2024-07-23 19:15:00|12265.7|12263.7|12263.2|12261.2|12265.7|12263.7|12262.2|12260.2|11
1721762400000|2024-07-23 19:20:00|12262.7|12260.7|12268.2|12266.2|12268.2|12266.2|12262.7|12260.7|15
1721762700000|2024-07-23 19:25:00|12268.7|12266.7|12267.7|12265.7|12269.7|12267.7|12267.2|12265.2|2
1721763000000|2024-07-23 19:30:00|12267.2|12265.2|12264.2|12262.2|12267.2|12265.2|12262.7|12260.7|9
1721763300000|2024-07-23 19:35:00|12263.7|12261.7|12261.2|12259.2|12265.2|12263.2|12261.2|12259.2|1
1721763600000|2024-07-23 19:40:00|12260.7|12258.7|12255.7|12253.7|12261.2|12259.2|12253.7|12251.7|22
1721763900000|2024-07-23 19:45:00|12256.2|12254.2|12259.2|12257.2|12259.7|12257.7|12254.7|12252.7|19
1721764200000|2024-07-23 19:50:00|12259.7|12257.7|12249.2|12247.2|12263.2|12261.2|12249.2|12247.2|36
1721764500000|2024-07-23 19:55:00|12249.7|12247.7|12253.4|12247.4|12254.2|12250.2|12247.7|12245.7|66
1721764800000|2024-07-23 20:00:00|12252.9|12246.9|12259.7|12253.7|12262.7|12256.7|12249.1|12243.1|0
1721765100000|2024-07-23 20:05:00|12259.5|12253.5|12255.1|12249.1|12260.7|12254.7|12254.5|12248.5|0
1721765400000|2024-07-23 20:10:00|12254.1|12248.1|12250.3|12244.3|12254.7|12248.7|12250.1|12244.1|0
1721765700000|2024-07-23 20:15:00|12250.5|12244.5|12252.9|12246.9|12252.9|12246.9|12250|12244|0
1721766000000|2024-07-23 20:20:00|12253.2|12247.2|12255.7|12249.7|12256.6|12250.6|12253.2|12247.2|0
1721766300000|2024-07-23 20:25:00|12255.9|12249.9|12256.9|12250.9|12257.1|12251.1|12255.7|12249.7|0
1721766600000|2024-07-23 20:30:00|12256.6|12250.6|12258.2|12252.2|12258.2|12252.2|12255.1|12249.1|0
1721766900000|2024-07-23 20:35:00|12258.1|12252.1|12258.9|12252.9|12259.5|12253.5|12257.9|12251.9|0
1721767200000|2024-07-23 20:40:00|12259.1|12253.1|12258|12252|12259.1|12253.1|12257.6|12251.6|0
1721767500000|2024-07-23 20:45:00|12257.9|12251.9|12257.9|12251.9|12258.5|12252.5|12257.7|12251.7|0
1721767800000|2024-07-23 20:50:00|12257.8|12251.8|12257.6|12251.6|12258.3|12252.3|12257.1|12251.1|0
1721768100000|2024-07-23 20:55:00|12257.7|12251.7|12255.4|12249.4|12257.7|12251.7|12255.1|12249.1|0
1721768400000|2024-07-23 21:00:00|12255.5|12249.5|12255.3|12249.3|12255.9|12249.9|12254.5|12248.5|0
1721768700000|2024-07-23 21:05:00|12255.2|12249.2|12254.5|12248.5|12255.2|12249.2|12253.9|12247.9|0
1721769000000|2024-07-23 21:10:00|12254.8|12248.8|12254.1|12248.1|12254.8|12248.8|12253.9|12247.9|0
1721769300000|2024-07-23 21:15:00|12254|12248|12253.3|12247.3|12254.2|12248.2|12252.8|12246.8|0
1721769600000|2024-07-23 21:20:00|12253.1|12247.1|12251.2|12245.2|12253.1|12247.1|12251.2|12245.2|0
1721769900000|2024-07-23 21:25:00|12251.3|12245.3|12251.3|12245.3|12252.4|12246.4|12251|12245|0
1721770200000|2024-07-23 21:30:00|12250.9|12244.9|12251|12245|12251.5|12245.5|12250.1|12244.1|0
1721770500000|2024-07-23 21:35:00|12251.2|12245.2|12250.3|12244.3|12251.2|12245.2|12250.3|12244.3|0
1721770800000|2024-07-23 21:40:00|12250.4|12244.4|12249.4|12243.4|12250.6|12244.6|12249.4|12243.4|0
1721771100000|2024-07-23 21:45:00|12249.2|12243.2|12247.7|12241.7|12249.2|12243.2|12247.7|12241.7|0
1721771400000|2024-07-23 21:50:00|12247.6|12241.6|12247.7|12241.7|12247.9|12241.9|12247.1|12241.1|0
1721771700000|2024-07-23 21:55:00|12247.9|12241.9|12245.6|12239.6|12247.9|12241.9|12245.6|12239.6|0
1721772000000|2024-07-23 22:00:00|12245.3|12239.3|12241.2|12235.2|12245.3|12239.3|12233.7|12227.7|0
1721772300000|2024-07-23 22:05:00|12241.3|12235.3|12242.6|12236.6|12242.8|12236.8|12238.4|12232.4|0
1721772600000|2024-07-23 22:10:00|12242.2|12236.2|12241.9|12235.9|12243.6|12237.6|12241.2|12235.2|0
1721772900000|2024-07-23 22:15:00|12242|12236|12238.2|12232.2|12242.2|12236.2|12238.2|12232.2|0
1721773200000|2024-07-23 22:20:00|12238.5|12232.5|12237.6|12231.6|12240.6|12234.6|12236.3|12230.3|0
1721773500000|2024-07-23 22:25:00|12237.4|12231.4|12238|12232|12238.5|12232.5|12235.9|12229.9|0
1721773800000|2024-07-23 22:30:00|12237.9|12231.9|12241.2|12235.2|12241.6|12235.6|12237.9|12231.9|0
1721774100000|2024-07-23 22:35:00|12241.3|12235.3|12242.6|12236.6|12242.6|12236.6|12241.2|12235.2|0
1721774400000|2024-07-23 22:40:00|12242.5|12236.5|12242.8|12236.8|12243.5|12237.5|12242.2|12236.2|0
1721774700000|2024-07-23 22:45:00|12242.6|12236.6|12242.2|12236.2|12242.8|12236.8|12241|12235|0
1721775000000|2024-07-23 22:50:00|12242.3|12236.3|12241.9|12235.9|12242.4|12236.4|12241.5|12235.5|0
1721775300000|2024-07-23 22:55:00|12242|12236|12241|12235|12242.2|12236.2|12240.6|12234.6|0
1721775600000|2024-07-23 23:00:00|12241.2|12235.2|12238.6|12232.6|12241.2|12235.2|12238.5|12232.5|0
1721775900000|2024-07-23 23:05:00|12238.8|12232.8|12239.4|12233.4|12240.4|12234.4|12238.2|12232.2|0
1721776200000|2024-07-23 23:10:00|12239.5|12233.5|12239.4|12233.4|12240|12234|12239.2|12233.2|0
1721776500000|2024-07-23 23:15:00|12239.3|12233.3|12239.7|12233.7|12239.7|12233.7|12238.6|12232.6|0
1721776800000|2024-07-23 23:20:00|12239.4|12233.4|12238.8|12232.8|12239.8|12233.8|12238.8|12232.8|0
1721777100000|2024-07-23 23:25:00|12238.6|12232.6|12239.1|12233.1|12239.4|12233.4|12238.2|12232.2|0
1721777400000|2024-07-23 23:30:00|12238.9|12232.9|12238.6|12232.6|12239.1|12233.1|12238|12232|0
1721777700000|2024-07-23 23:35:00|12238.8|12232.8|12238.2|12232.2|12238.8|12232.8|12238|12232|0
1721778000000|2024-07-23 23:40:00|12238.5|12232.5|12238.9|12232.9|12239.7|12233.7|12238.2|12232.2|0
1721778300000|2024-07-23 23:45:00|12239.1|12233.1|12239.4|12233.4|12239.7|12233.7|12238.8|12232.8|0
1721778600000|2024-07-23 23:50:00|12239.1|12233.1|12238|12232|12239.4|12233.4|12237.6|12231.6|0
1721778900000|2024-07-23 23:55:00|12238.2|12232.2|12235.5|12229.5|12238.6|12232.6|12235.5|12229.5|0
1721779200000|2024-07-24 00:00:00|12235.8|12229.8|12233.3|12227.3|12236.4|12230.4|12231.5|12225.5|0
1721779500000|2024-07-24 00:05:00|12233.2|12227.2|12234.5|12228.5|12234.5|12228.5|12232.7|12226.7|0
1721779800000|2024-07-24 00:10:00|12234.7|12228.7|12240.6|12234.6|12240.6|12234.6|12233.6|12227.6|0
1721780100000|2024-07-24 00:15:00|12240.5|12234.5|12235.1|12229.1|12240.6|12234.6|12235.1|12229.1|0
1721780400000|2024-07-24 00:20:00|12236.5|12230.5|12236.5|12230.5|12239.4|12233.4|12235.1|12229.1|0
1721780700000|2024-07-24 00:25:00|12238|12232|12239.4|12233.4|12239.4|12233.4|12236.5|12230.5|0
1721781000000|2024-07-24 00:30:00|12238.7|12232.7|12236.5|12230.5|12239.4|12233.4|12235.8|12229.8|0
1721781300000|2024-07-24 00:35:00|12238|12232|12243.8|12237.8|12243.8|12237.8|12238|12232|0
1721781600000|2024-07-24 00:40:00|12242.4|12236.4|12246.8|12240.8|12246.8|12240.8|12242.4|12236.4|0
1721781900000|2024-07-24 00:45:00|12246|12240|12245.3|12239.3|12246|12240|12245.3|12239.3|0
1721782200000|2024-07-24 00:50:00|12246.8|12240.8|12243.8|12237.8|12246.8|12240.8|12243.8|12237.8|0
1721782500000|2024-07-24 00:55:00|12245.3|12239.3|12245.3|12239.3|12246.8|12240.8|12243.8|12237.8|0
1721782800000|2024-07-24 01:00:00|12246.1|12240.1|12243.9|12237.9|12246.1|12240.1|12243.9|12237.9|0
1721783100000|2024-07-24 01:05:00|12242.4|12236.4|12242.4|12236.4|12243.9|12237.9|12241|12235|0
1721783400000|2024-07-24 01:10:00|12241|12235|12240.9|12234.9|12242.4|12236.4|12239.5|12233.5|0
1721783700000|2024-07-24 01:15:00|12241|12235|12241|12235|12242.4|12236.4|12240.2|12234.2|0
1721784000000|2024-07-24 01:20:00|12242.4|12236.4|12241|12235|12242.4|12236.4|12241|12235|0
1721784300000|2024-07-24 01:25:00|12242.4|12236.4|12242.5|12236.5|12242.5|12236.5|12241.7|12235.7|0
1721784600000|2024-07-24 01:30:00|12243.9|12237.9|12243.9|12237.9|12245.4|12239.4|12243.2|12237.2|0
1721784900000|2024-07-24 01:35:00|12243.2|12237.2|12242.4|12236.4|12243.9|12237.9|12240.9|12234.9|0
1721785200000|2024-07-24 01:40:00|12243.2|12237.2|12241|12235|12243.2|12237.2|12239.5|12233.5|0
1721785500000|2024-07-24 01:45:00|12240.3|12234.3|12239.5|12233.5|12241|12235|12238|12232|0
1721785800000|2024-07-24 01:50:00|12240.9|12234.9|12238|12232|12240.9|12234.9|12238|12232|0
1721786100000|2024-07-24 01:55:00|12239.4|12233.4|12239.4|12233.4|12239.5|12233.5|12239.4|12233.4|0
1721786400000|2024-07-24 02:00:00|12238|12232|12238|12232|12239.4|12233.4|12236.5|12230.5|0
1721786700000|2024-07-24 02:05:00|12239.4|12233.4|12240.9|12234.9|12240.9|12234.9|12239.4|12233.4|0
1721787000000|2024-07-24 02:10:00|12239.5|12233.5|12239.4|12233.4|12240.9|12234.9|12238|12232|0
1721787300000|2024-07-24 02:15:00|12238|12232|12239.4|12233.4|12239.5|12233.5|12238|12232|0
1721787600000|2024-07-24 02:20:00|12239.5|12233.5|12239.4|12233.4|12240.9|12234.9|12238|12232|0
1721787900000|2024-07-24 02:25:00|12238|12232|12240.9|12234.9|12240.9|12234.9|12238|12232|0
1721788200000|2024-07-24 02:30:00|12242.4|12236.4|12240.9|12234.9|12242.4|12236.4|12240.9|12234.9|0
1721788500000|2024-07-24 02:35:00|12240.2|12234.2|12239.4|12233.4|12240.2|12234.2|12239.4|12233.4|0
1721788800000|2024-07-24 02:40:00|12238|12232|12237.9|12231.9|12238|12232|12237.9|12231.9|0
1721789100000|2024-07-24 02:45:00|12237.2|12231.2|12237.9|12231.9|12239.4|12233.4|12236.5|12230.5|0
1721789400000|2024-07-24 02:50:00|12238|12232|12237.9|12231.9|12239.4|12233.4|12237.9|12231.9|0
1721789700000|2024-07-24 02:55:00|12238|12232|12239.4|12233.4|12240.9|12234.9|12238|12232|0
1721790000000|2024-07-24 03:00:00|12240.9|12234.9|12240.9|12234.9|12240.9|12234.9|12239.4|12233.4|0
1721790300000|2024-07-24 03:05:00|12240.1|12234.1|12239.4|12233.4|12240.1|12234.1|12237.9|12231.9|0
1721790600000|2024-07-24 03:10:00|12238.7|12232.7|12240.8|12234.8|12240.8|12234.8|12238.7|12232.7|0
1721790900000|2024-07-24 03:15:00|12240.1|12234.1|12239.4|12233.4|12240.9|12234.9|12239.4|12233.4|0
1721791200000|2024-07-24 03:20:00|12239.3|12233.3|12236.4|12230.4|12239.4|12233.4|12236.4|12230.4|0
1721791500000|2024-07-24 03:25:00|12237.8|12231.8|12236.4|12230.4|12237.8|12231.8|12236.4|12230.4|0
1721791800000|2024-07-24 03:30:00|12237.1|12231.1|12236.4|12230.4|12237.9|12231.9|12234.9|12228.9|0
1721792400000|2024-07-24 03:40:00|12235.7|12229.7|12236.4|12230.4|12236.4|12230.4|12234.9|12228.9|0
1721793600000|2024-07-24 04:00:00|12234.9|12228.9|12234.9|12228.9|12235.7|12229.7|12234.9|12228.9|0
1721794200000|2024-07-24 04:10:00|12233.4|12227.4|12227.6|12221.6|12234.9|12228.9|12225.9|12219.9|0
1721794500000|2024-07-24 04:15:00|12226.9|12220.9|12226.1|12220.1|12227.6|12221.6|12226.1|12220.1|0
1721794800000|2024-07-24 04:20:00|12226|12220|12224.5|12218.5|12226|12220|12221.5|12215.5|0
1721795100000|2024-07-24 04:25:00|12223.8|12217.8|12225.9|12219.9|12226|12220|12223|12217|0
1721795400000|2024-07-24 04:30:00|12226|12220|12226|12220|12227.4|12221.4|12225.9|12219.9|0
1721795700000|2024-07-24 04:35:00|12224.5|12218.5|12224.5|12218.5|12224.5|12218.5|12223.1|12217.1|0
1721796000000|2024-07-24 04:40:00|12223.1|12217.1|12224.5|12218.5|12224.6|12218.6|12223.1|12217.1|0
1721796300000|2024-07-24 04:45:00|12223.8|12217.8|12228.9|12222.9|12228.9|12222.9|12223.8|12217.8|0
1721796600000|2024-07-24 04:50:00|12228.2|12222.2|12224.6|12218.6|12228.9|12222.9|12224.5|12218.5|0
1721796900000|2024-07-24 04:55:00|12224.5|12218.5|12223.2|12217.2|12224.7|12218.7|12221.7|12215.7|0
1721797200000|2024-07-24 05:00:00|12222.4|12216.4|12232.9|12226.9|12233.6|12227.6|12222.4|12216.4|0
1721797500000|2024-07-24 05:05:00|12233.6|12227.6|12232.9|12226.9|12233.6|12227.6|12231.4|12225.4|0
1721797800000|2024-07-24 05:10:00|12232.2|12226.2|12232.9|12226.9|12235.1|12229.1|12231.4|12225.4|0
1721798100000|2024-07-24 05:15:00|12233|12227|12235.9|12229.9|12235.9|12229.9|12233|12227|0
1721798400000|2024-07-24 05:20:00|12237.3|12231.3|12238.9|12232.9|12238.9|12232.9|12236|12230|0
1721798700000|2024-07-24 05:25:00|12240.3|12234.3|12240.3|12234.3|12240.4|12234.4|12238.9|12232.9|0
1721799000000|2024-07-24 05:30:00|12240.4|12234.4|12238.9|12232.9|12241.1|12235.1|12238.9|12232.9|0
1721799300000|2024-07-24 05:35:00|12240.4|12234.4|12240.4|12234.4|12241.9|12235.9|12240.4|12234.4|0
1721799600000|2024-07-24 05:40:00|12238.9|12232.9|12238.9|12232.9|12238.9|12232.9|12238.9|12232.9|0
1721799900000|2024-07-24 05:45:00|12237.5|12231.5|12236|12230|12238.9|12232.9|12234.5|12228.5|0
1721800200000|2024-07-24 05:50:00|12235.2|12229.2|12244.7|12238.7|12244.7|12238.7|12234.5|12228.5|0
1721800500000|2024-07-24 05:55:00|12246.1|12240.1|12237.7|12231.7|12246.1|12240.1|12237.7|12231.7|0
1721800800000|2024-07-24 06:00:00|12237.8|12231.8|12237.6|12235.6|12242.6|12240.6|12236.1|12230.3|21
1721801100000|2024-07-24 06:05:00|12237.1|12235.1|12233.6|12231.6|12239.1|12237.1|12231.1|12229.1|18
1721801400000|2024-07-24 06:10:00|12234.1|12232.1|12227.6|12225.6|12234.1|12232.1|12226.1|12224.1|12
1721801700000|2024-07-24 06:15:00|12227.1|12225.1|12224.6|12222.6|12228.1|12226.1|12219.1|12217.1|45
1721802000000|2024-07-24 06:20:00|12224.1|12222.1|12226.6|12224.6|12228.6|12226.6|12223.1|12221.1|5
1721802300000|2024-07-24 06:25:00|12226.1|12224.1|12220.1|12218.1|12226.1|12224.1|12219.6|12217.6|15
1721802600000|2024-07-24 06:30:00|12219.6|12217.6|12218.1|12216.1|12221.1|12219.1|12215.1|12213.1|45
1721802900000|2024-07-24 06:35:00|12218.6|12216.6|12220.6|12218.6|12221.1|12219.1|12215.1|12213.1|7
1721803200000|2024-07-24 06:40:00|12220.1|12218.1|12214.6|12212.6|12221.1|12219.1|12213.1|12211.1|14
1721803500000|2024-07-24 06:45:00|12214.1|12212.1|12212.6|12210.6|12214.1|12212.1|12211.6|12209.6|17
1721803800000|2024-07-24 06:50:00|12212.1|12210.1|12204.6|12202.6|12212.1|12210.1|12204.6|12202.6|38
1721804100000|2024-07-24 06:55:00|12204.1|12202.1|12200.1|12198.1|12207.6|12205.6|12200.1|12198.1|97
1721804400000|2024-07-24 07:00:00|12200.6|12198.6|12193.1|12191.1|12203.6|12201.6|12175.6|12173.6|819
1721804700000|2024-07-24 07:05:00|12192.6|12190.6|12202.6|12200.6|12205.6|12203.6|12190.6|12188.6|224
1721805000000|2024-07-24 07:10:00|12203.1|12201.1|12192.1|12190.1|12206.6|12204.6|12185.6|12183.6|228
1721805300000|2024-07-24 07:15:00|12188.1|12186.1|12203.6|12201.6|12208.6|12206.6|12182.6|12180.6|183
1721805600000|2024-07-24 07:20:00|12203.1|12201.1|12204.6|12202.6|12214.6|12212.6|12201.6|12199.6|172
1721805900000|2024-07-24 07:25:00|12205.1|12203.1|12208.6|12206.6|12212.1|12210.1|12203.6|12201.6|121
1721806200000|2024-07-24 07:30:00|12205.6|12203.6|12193.6|12191.6|12215.1|12213.1|12192.6|12190.6|198
1721806500000|2024-07-24 07:35:00|12194.1|12192.1|12201.6|12199.6|12203.1|12201.1|12191.1|12189.1|204
1721806800000|2024-07-24 07:40:00|12202.7|12200.7|12195.7|12193.7|12203.2|12201.2|12193.2|12191.2|127
1721807100000|2024-07-24 07:45:00|12195.2|12193.2|12187.7|12185.7|12197.7|12195.7|12187.2|12185.2|134
1721807400000|2024-07-24 07:50:00|12188.2|12186.2|12187.7|12185.7|12197.2|12195.2|12187.2|12185.2|139
1721807700000|2024-07-24 07:55:00|12187.2|12185.2|12194.2|12192.2|12196.7|12194.7|12184.7|12182.7|86
1721808000000|2024-07-24 08:00:00|12195.7|12193.7|12191.7|12189.7|12196.7|12194.7|12184.7|12182.7|116
1721808300000|2024-07-24 08:05:00|12192.2|12190.2|12190.2|12188.2|12198.2|12196.2|12190.2|12188.2|78
1721808600000|2024-07-24 08:10:00|12189.7|12187.7|12189.2|12187.2|12190.7|12188.7|12184.2|12182.2|136
1721808900000|2024-07-24 08:15:00|12190.2|12188.2|12180.2|12178.2|12193.7|12191.7|12180.2|12178.2|146
1721809200000|2024-07-24 08:20:00|12179.2|12177.2|12184.7|12182.7|12191.2|12189.2|12177.7|12175.7|147
1721809500000|2024-07-24 08:25:00|12185.2|12183.2|12183.7|12181.7|12189.2|12187.2|12182.2|12180.2|64
1721809800000|2024-07-24 08:30:00|12182.7|12180.7|12182.2|12180.2|12188.2|12186.2|12181.2|12179.2|172
1721810100000|2024-07-24 08:35:00|12181.7|12179.7|12184.7|12182.7|12189.2|12187.2|12179.2|12177.2|99
1721810400000|2024-07-24 08:40:00|12184.2|12182.2|12189.7|12187.7|12191.7|12189.7|12182.2|12180.2|72
1721810700000|2024-07-24 08:45:00|12190.2|12188.2|12186.7|12184.7|12196.2|12194.2|12184.7|12182.7|103
1721811000000|2024-07-24 08:50:00|12187.2|12185.2|12196.7|12194.7|12199.7|12197.7|12186.2|12184.2|111
1721811300000|2024-07-24 08:55:00|12197.2|12195.2|12203.7|12201.7|12207.7|12205.7|12195.2|12193.2|130
1721811600000|2024-07-24 09:00:00|12204.2|12202.2|12200.2|12198.2|12208.7|12206.7|12196.7|12194.7|79
1721811900000|2024-07-24 09:05:00|12199.7|12197.7|12196.7|12194.7|12201.7|12199.7|12194.7|12192.7|138
1721812200000|2024-07-24 09:10:00|12196.2|12194.2|12187.7|12185.7|12197.7|12195.7|12185.7|12183.7|74
1721812500000|2024-07-24 09:15:00|12188.2|12186.2|12182.7|12180.7|12188.7|12186.7|12179.7|12177.7|117
1721812800000|2024-07-24 09:20:00|12183.2|12181.2|12187.7|12185.7|12190.2|12188.2|12182.7|12180.7|116
1721813100000|2024-07-24 09:25:00|12188.2|12186.2|12192.2|12190.2|12193.2|12191.2|12183.2|12181.2|96
1721813400000|2024-07-24 09:30:00|12191.7|12189.7|12201.2|12199.2|12203.2|12201.2|12191.7|12189.7|103
1721813700000|2024-07-24 09:35:00|12200.7|12198.7|12200.7|12198.7|12206.2|12204.2|12199.7|12197.7|82
1721814000000|2024-07-24 09:40:00|12200.2|12198.2|12208.2|12206.2|12208.2|12206.2|12197.7|12195.7|76
1721814300000|2024-07-24 09:45:00|12209.2|12207.2|12205.7|12203.7|12211.7|12209.7|12205.2|12203.2|137
1721814600000|2024-07-24 09:50:00|12206.2|12204.2|12208.2|12206.2|12214.2|12212.2|12205.2|12203.2|55
1721814900000|2024-07-24 09:55:00|12208.7|12206.7|12217.2|12215.2|12218.2|12216.2|12208.7|12206.7|81
1721815200000|2024-07-24 10:00:00|12216.7|12214.7|12214.2|12212.2|12218.2|12216.2|12210.7|12208.7|97
1721815500000|2024-07-24 10:05:00|12213.7|12211.7|12215.2|12213.2|12217.2|12215.2|12212.2|12210.2|49
1721815800000|2024-07-24 10:10:00|12216.2|12214.2|12224.2|12222.2|12225.2|12223.2|12216.2|12214.2|64
1721816100000|2024-07-24 10:15:00|12223.7|12221.7|12214.2|12212.2|12224.7|12222.7|12213.7|12211.7|175
1721816400000|2024-07-24 10:20:00|12213.7|12211.7|12215.2|12213.2|12219.7|12217.7|12212.7|12210.7|54
1721816700000|2024-07-24 10:25:00|12215.7|12213.7|12217.7|12215.7|12222.2|12220.2|12215.7|12213.7|76
1721817000000|2024-07-24 10:30:00|12217.2|12215.2|12215.2|12213.2|12218.2|12216.2|12214.2|12212.2|145
1721817300000|2024-07-24 10:35:00|12214.7|12212.7|12218.7|12216.7|12218.7|12216.7|12211.7|12209.7|35
1721817600000|2024-07-24 10:40:00|12218.2|12216.2|12217.7|12215.7|12219.7|12217.7|12215.2|12213.2|43
1721817900000|2024-07-24 10:45:00|12218.2|12216.2|12220.7|12218.7|12221.2|12219.2|12218.2|12216.2|60
1721818200000|2024-07-24 10:50:00|12221.2|12219.2|12218.2|12216.2|12222.2|12220.2|12217.2|12215.2|55
1721818500000|2024-07-24 10:55:00|12217.7|12215.7|12214.7|12212.7|12219.7|12217.7|12214.7|12212.7|95
1721818800000|2024-07-24 11:00:00|12215.7|12213.7|12219.7|12217.7|12219.7|12217.7|12210.2|12208.2|63
1721819100000|2024-07-24 11:05:00|12220.2|12218.2|12216.2|12214.2|12220.2|12218.2|12210.7|12208.7|33
1721819400000|2024-07-24 11:10:00|12216.7|12214.7|12217.2|12215.2|12221.2|12219.2|12216.7|12214.7|50
1721819700000|2024-07-24 11:15:00|12217.7|12215.7|12220.7|12218.7|12221.2|12219.2|12216.2|12214.2|21
1721820000000|2024-07-24 11:20:00|12221.2|12219.2|12222.2|12220.2|12223.2|12221.2|12216.2|12214.2|99
1721820300000|2024-07-24 11:25:00|12221.7|12219.7|12226.2|12224.2|12227.7|12225.7|12219.7|12217.7|36
1721820600000|2024-07-24 11:30:00|12225.7|12223.7|12221.7|12219.7|12228.7|12226.7|12219.7|12217.7|40
1721820900000|2024-07-24 11:35:00|12222.2|12220.2|12224.2|12222.2|12226.7|12224.7|12221.7|12219.7|26
1721821200000|2024-07-24 11:40:00|12224|12222|12227.5|12225.5|12228.5|12226.5|12220|12218|60
1721821500000|2024-07-24 11:45:00|12228|12226|12223.5|12221.5|12229|12227|12220.5|12218.5|79
1721821800000|2024-07-24 11:50:00|12224|12222|12225.5|12223.5|12225.5|12223.5|12219|12217|47
1721822100000|2024-07-24 11:55:00|12226|12224|12221.5|12219.5|12226|12224|12220.5|12218.5|55
1721822400000|2024-07-24 12:00:00|12222.5|12220.5|12227.5|12225.5|12229|12227|12222.5|12220.5|104
1721822700000|2024-07-24 12:05:00|12226|12224|12222|12220|12229|12227|12217|12215|78
1721823000000|2024-07-24 12:10:00|12222.5|12220.5|12212|12210|12222.5|12220.5|12207.5|12205.5|62
1721823300000|2024-07-24 12:15:00|12212.5|12210.5|12214|12212|12217.5|12215.5|12208.5|12206.5|81
1721823600000|2024-07-24 12:20:00|12214.5|12212.5|12215|12213|12215|12213|12210|12208|44
1721823900000|2024-07-24 12:25:00|12215.5|12213.5|12217.5|12215.5|12218.5|12216.5|12211|12209|50
1721824200000|2024-07-24 12:30:00|12217|12215|12221.5|12219.5|12223|12221|12217|12215|51
1721824500000|2024-07-24 12:35:00|12222|12220|12216|12214|12222.5|12220.5|12216|12214|47
1721824800000|2024-07-24 12:40:00|12216.5|12214.5|12216|12214|12220|12218|12213|12211|46
1721825100000|2024-07-24 12:45:00|12216.5|12214.5|12220|12218|12220|12218|12211|12209|54
1721825400000|2024-07-24 12:50:00|12219|12217|12214.5|12212.5|12219|12217|12214.5|12212.5|70
1721825700000|2024-07-24 12:55:00|12214|12212|12210|12208|12214|12212|12208|12206|102
1721826000000|2024-07-24 13:00:00|12211|12209|12210|12208|12213|12211|12206.5|12204.5|82
1721826300000|2024-07-24 13:05:00|12209.5|12207.5|12209|12207|12212|12210|12206.5|12204.5|54
1721826600000|2024-07-24 13:10:00|12208|12206|12210|12208|12214|12212|12206.5|12204.5|97
1721826900000|2024-07-24 13:15:00|12209|12207|12207.5|12205.5|12210|12208|12205.5|12203.5|38
1721827200000|2024-07-24 13:20:00|12208|12206|12214|12212|12214.5|12212.5|12207|12205|64
1721827500000|2024-07-24 13:25:00|12213.5|12211.5|12216|12214|12218.5|12216.5|12210|12208|95
1721827800000|2024-07-24 13:30:00|12215.5|12213.5|12219.5|12217.5|12230.5|12228.5|12215.5|12213.5|143
1721828100000|2024-07-24 13:35:00|12220|12218|12225.5|12223.5|12229|12227|12217|12215|155
1721828400000|2024-07-24 13:40:00|12225|12223|12226.5|12224.5|12232|12230|12225|12223|115
1721828700000|2024-07-24 13:45:00|12228|12226|12222.5|12220.5|12237.5|12235.5|12221.5|12219.5|184
1721829000000|2024-07-24 13:50:00|12222|12220|12219|12217|12224|12222|12214|12212|149
1721829300000|2024-07-24 13:55:00|12218|12216|12212.5|12210.5|12218.5|12216.5|12205|12203|166
1721829600000|2024-07-24 14:00:00|12212|12210|12206.5|12204.5|12215|12213|12205.5|12203.5|106
1721829900000|2024-07-24 14:05:00|12207|12205|12209.5|12207.5|12213.5|12211.5|12205|12203|106
1721830200000|2024-07-24 14:10:00|12209.7|12207.7|12205.7|12203.7|12211.2|12209.2|12199.7|12197.7|90
1721830500000|2024-07-24 14:15:00|12205.2|12203.2|12203.2|12201.2|12210.7|12208.7|12202.7|12200.7|105
1721830800000|2024-07-24 14:20:00|12202.7|12200.7|12206.2|12204.2|12213.7|12211.7|12199.2|12197.2|159
1721831100000|2024-07-24 14:25:00|12206.7|12204.7|12216.7|12214.7|12217.2|12215.2|12206.2|12204.2|273
1721831400000|2024-07-24 14:30:00|12216.2|12214.2|12212.2|12210.2|12217.2|12215.2|12210.2|12208.2|184
1721831700000|2024-07-24 14:35:00|12211.7|12209.7|12213.7|12211.7|12217.2|12215.2|12210.2|12208.2|167
1721832000000|2024-07-24 14:40:00|12213.2|12211.2|12206.2|12204.2|12214.2|12212.2|12205.7|12203.7|116
1721832300000|2024-07-24 14:45:00|12206.7|12204.7|12203.2|12201.2|12207.2|12205.2|12199.7|12197.7|160
1721832600000|2024-07-24 14:50:00|12202.7|12200.7|12206.7|12204.7|12208.2|12206.2|12202.7|12200.7|133
1721832900000|2024-07-24 14:55:00|12206.2|12204.2|12206.2|12204.2|12215.2|12213.2|12205.2|12203.2|224
1721833200000|2024-07-24 15:00:00|12207.2|12205.2|12201.7|12199.7|12211.7|12209.7|12201.7|12199.7|258
1721833500000|2024-07-24 15:05:00|12201.2|12199.2|12200.7|12198.7|12202.2|12200.2|12197.2|12195.2|360
1721833800000|2024-07-24 15:10:00|12200.2|12198.2|12202.2|12200.2|12202.2|12200.2|12195.2|12193.2|348
1721834100000|2024-07-24 15:15:00|12201.7|12199.7|12197.7|12195.7|12203.7|12201.7|12197.2|12195.2|522
1721834400000|2024-07-24 15:20:00|12197.2|12195.2|12191.2|12189.2|12198.2|12196.2|12190.2|12188.2|321
1721834700000|2024-07-24 15:25:00|12191.7|12189.7|12201.2|12199.2|12201.2|12199.2|12189.7|12187.7|799
1721835000000|2024-07-24 15:30:00|12202.2|12200.2|12203.7|12201.7|12204.7|12202.7|12197.7|12195.7|1030
1721835300000|2024-07-24 15:35:00|12203.2|12201.2|12210.2|12208.2|12210.2|12208.2|12200.2|12198.2|239
1721835600000|2024-07-24 15:40:00|12209.7|12207.7|12206.7|12204.7|12210.2|12208.2|12201.2|12199.2|154
1721835900000|2024-07-24 15:45:00|12204.7|12202.7|12205.2|12203.2|12207.2|12205.2|12200.2|12198.2|54
1721836200000|2024-07-24 15:50:00|12205.7|12203.7|12208.7|12206.7|12210.2|12208.2|12204.7|12202.7|35
1721836500000|2024-07-24 15:55:00|12208.2|12206.2|12207.2|12205.2|12209.2|12207.2|12206.2|12204.2|24
1721836800000|2024-07-24 16:00:00|12207.7|12205.7|12209.7|12207.7|12214.7|12212.7|12207.7|12205.7|42
1721837100000|2024-07-24 16:05:00|12210.2|12208.2|12205.2|12203.2|12210.7|12208.7|12204.2|12202.2|28
1721837400000|2024-07-24 16:10:00|12204.7|12202.7|12210.7|12208.7|12210.7|12208.7|12204.7|12202.7|32
1721837700000|2024-07-24 16:15:00|12211.2|12209.2|12213.2|12211.2|12216.2|12214.2|12210.7|12208.7|44
1721838000000|2024-07-24 16:20:00|12213.7|12211.7|12215.7|12213.7|12218.7|12216.7|12213.7|12211.7|42
1721838300000|2024-07-24 16:25:00|12216.2|12214.2|12207.2|12205.2|12216.2|12214.2|12206.7|12204.7|84
1721838600000|2024-07-24 16:30:00|12207.7|12205.7|12206.7|12204.7|12211.7|12209.7|12206.7|12204.7|16
1721838900000|2024-07-24 16:35:00|12207.2|12205.2|12204.7|12202.7|12208.7|12206.7|12204.7|12202.7|18
1721839200000|2024-07-24 16:40:00|12205.2|12203.2|12202.2|12200.2|12206.2|12204.2|12199.7|12197.7|27
1721839500000|2024-07-24 16:45:00|12202.7|12200.7|12208.7|12206.7|12211.2|12209.2|12202.2|12200.2|24
1721839800000|2024-07-24 16:50:00|12208.2|12206.2|12203.2|12201.2|12208.2|12206.2|12202.7|12200.7|19
1721840100000|2024-07-24 16:55:00|12203.7|12201.7|12205.2|12203.2|12209.2|12207.2|12203.7|12201.7|40
1721840400000|2024-07-24 17:00:00|12204.7|12202.7|12203.2|12201.2|12208.2|12206.2|12201.7|12199.7|11
1721840700000|2024-07-24 17:05:00|12203.7|12201.7|12213.7|12211.7|12213.7|12211.7|12202.7|12200.7|9
1721841000000|2024-07-24 17:10:00|12214.2|12212.2|12213.2|12211.2|12216.2|12214.2|12210.2|12208.2|22
1721841300000|2024-07-24 17:15:00|12215.2|12213.2|12214.2|12212.2|12216.2|12214.2|12212.7|12210.7|7
1721841600000|2024-07-24 17:20:00|12213.7|12211.7|12210.7|12208.7|12215.2|12213.2|12210.2|12208.2|18
1721841900000|2024-07-24 17:25:00|12210.2|12208.2|12205.2|12203.2|12211.7|12209.7|12205.2|12203.2|3
1721842200000|2024-07-24 17:30:00|12204.7|12202.7|12207.7|12205.7|12208.7|12206.7|12203.2|12201.2|5
1721842500000|2024-07-24 17:35:00|12207.2|12205.2|12208.2|12206.2|12211.7|12209.7|12207.2|12205.2|8
1721842800000|2024-07-24 17:40:00|12207.7|12205.7|12209.7|12207.7|12213.2|12211.2|12207.7|12205.7|9
1721843100000|2024-07-24 17:45:00|12209.2|12207.2|12205.2|12203.2|12210.2|12208.2|12204.7|12202.7|4
1721843400000|2024-07-24 17:50:00|12205.7|12203.7|12202.2|12200.2|12205.7|12203.7|12202.2|12200.2|2
1721843700000|2024-07-24 17:55:00|12201.7|12199.7|12200.7|12198.7|12203.7|12201.7|12200.2|12198.2|9
1721844000000|2024-07-24 18:00:00|12201.2|12199.2|12199.7|12197.7|12203.2|12201.2|12199.2|12197.2|3
1721844300000|2024-07-24 18:05:00|12199.2|12197.2|12202.2|12200.2|12204.2|12202.2|12199.2|12197.2|4
1721844600000|2024-07-24 18:10:00|12201.7|12199.7|12201.2|12199.2|12203.2|12201.2|12200.7|12198.7|0
1721844900000|2024-07-24 18:15:00|12201.7|12199.7|12193.7|12191.7|12201.7|12199.7|12193.7|12191.7|16
1721845200000|2024-07-24 18:20:00|12193.2|12191.2|12193.7|12191.7|12194.2|12192.2|12190.7|12188.7|28
1721845500000|2024-07-24 18:25:00|12194.2|12192.2|12190.7|12188.7|12195.7|12193.7|12190.7|12188.7|2
1721845800000|2024-07-24 18:30:00|12190.2|12188.2|12190.2|12188.2|12191.7|12189.7|12188.2|12186.2|17
1721846100000|2024-07-24 18:35:00|12190.7|12188.7|12187.7|12185.7|12191.2|12189.2|12186.7|12184.7|9
1721846400000|2024-07-24 18:40:00|12187.2|12185.2|12181.7|12179.7|12189.7|12187.7|12180.7|12178.7|22
1721846700000|2024-07-24 18:45:00|12181.2|12179.2|12182.2|12180.2|12185.7|12183.7|12181.2|12179.2|8
1721847000000|2024-07-24 18:50:00|12182.7|12180.7|12176.2|12174.2|12182.7|12180.7|12175.7|12173.7|17
1721847300000|2024-07-24 18:55:00|12176.7|12174.7|12181.2|12179.2|12182.7|12180.7|12176.7|12174.7|36
1721847600000|2024-07-24 19:00:00|12180.2|12178.2|12177.7|12175.7|12181.2|12179.2|12175.2|12173.2|16
1721847900000|2024-07-24 19:05:00|12178.2|12176.2|12180.7|12178.7|12181.2|12179.2|12175.7|12173.7|19
1721848200000|2024-07-24 19:10:00|12181.2|12179.2|12180.7|12178.7|12182.7|12180.7|12179.2|12177.2|13
1721848500000|2024-07-24 19:15:00|12181.2|12179.2|12177.7|12175.7|12182.7|12180.7|12176.7|12174.7|6
1721848800000|2024-07-24 19:20:00|12178.2|12176.2|12178.2|12176.2|12181.2|12179.2|12177.2|12175.2|17
1721849100000|2024-07-24 19:25:00|12177.7|12175.7|12173.7|12171.7|12178.2|12176.2|12172.7|12170.7|23
1721849400000|2024-07-24 19:30:00|12174.2|12172.2|12180.7|12178.7|12181.2|12179.2|12173.2|12171.2|10
1721849700000|2024-07-24 19:35:00|12180.2|12178.2|12181.2|12179.2|12182.7|12180.7|12178.7|12176.7|6
1721850000000|2024-07-24 19:40:00|12181.7|12179.7|12171.7|12169.7|12187.2|12185.2|12171.2|12169.2|115
1721850300000|2024-07-24 19:45:00|12171.2|12169.2|12172.2|12170.2|12173.7|12171.7|12169.7|12167.7|20
1721850600000|2024-07-24 19:50:00|12172.7|12170.7|12165.2|12163.2|12176.2|12174.2|12165.2|12163.2|55
1721850900000|2024-07-24 19:55:00|12164.7|12162.7|12173.8|12167.8|12174.2|12172.2|12164.7|12162.7|57
1721851200000|2024-07-24 20:00:00|12175.7|12169.7|12178.4|12172.4|12181.1|12175.1|12174|12168|3
1721851500000|2024-07-24 20:05:00|12178.7|12172.7|12185.7|12179.7|12187.1|12181.1|12178.7|12172.7|0
1721851800000|2024-07-24 20:10:00|12185.9|12179.9|12188.2|12182.2|12190.7|12184.7|12184.4|12178.4|0
1721852100000|2024-07-24 20:15:00|12188.4|12182.4|12186|12180|12189.1|12183.1|12183.8|12177.8|0
1721852400000|2024-07-24 20:20:00|12185.9|12179.9|12191.5|12185.5|12191.5|12185.5|12184.7|12178.7|0
1721852700000|2024-07-24 20:25:00|12191.3|12185.3|12190.4|12184.4|12191.8|12185.8|12190.3|12184.3|0
1721853000000|2024-07-24 20:30:00|12190.7|12184.7|12191.5|12185.5|12191.5|12185.5|12189.4|12183.4|0
1721853300000|2024-07-24 20:35:00|12191.4|12185.4|12190.9|12184.9|12191.8|12185.8|12190.1|12184.1|0
1721853600000|2024-07-24 20:40:00|12190.7|12184.7|12190.7|12184.7|12191.2|12185.2|12189.4|12183.4|0
1721853900000|2024-07-24 20:45:00|12191.5|12185.5|12191.5|12185.5|12192.1|12186.1|12191.2|12185.2|0
1721854200000|2024-07-24 20:50:00|12191.3|12185.3|12189.1|12183.1|12191.3|12185.3|12188.8|12182.8|0
1721854500000|2024-07-24 20:55:00|12189|12183|12190.4|12184.4|12190.9|12184.9|12188.4|12182.4|0
1721854800000|2024-07-24 21:00:00|12190.6|12184.6|12190.7|12184.7|12191.8|12185.8|12190.3|12184.3|0
1721855100000|2024-07-24 21:05:00|12190.1|12184.1|12191|12185|12191.2|12185.2|12190.1|12184.1|0
1721855400000|2024-07-24 21:10:00|12190.6|12184.6|12186.3|12180.3|12191.2|12185.2|12185.6|12179.6|0
1721855700000|2024-07-24 21:15:00|12186|12180|12186|12180|12186.4|12180.4|12185.7|12179.7|0
1721856000000|2024-07-24 21:20:00|12185.7|12179.7|12184.9|12178.9|12185.8|12179.8|12184.9|12178.9|0
1721856300000|2024-07-24 21:25:00|12185.1|12179.1|12185.4|12179.4|12185.7|12179.7|12184.9|12178.9|0
1721856600000|2024-07-24 21:30:00|12185.2|12179.2|12184.6|12178.6|12185.4|12179.4|12184.5|12178.5|0
1721856900000|2024-07-24 21:35:00|12185.1|12179.1|12184.6|12178.6|12185.2|12179.2|12184.6|12178.6|0
1721857200000|2024-07-24 21:40:00|12184.8|12178.8|12184.6|12178.6|12184.9|12178.9|12184.5|12178.5|0
1721857500000|2024-07-24 21:45:00|12184.5|12178.5|12185.2|12179.2|12185.2|12179.2|12184|12178|0
1721857800000|2024-07-24 21:50:00|12184.9|12178.9|12184.6|12178.6|12185.1|12179.1|12184.2|12178.2|0
1721858100000|2024-07-24 21:55:00|12184.9|12178.9|12185.4|12179.4|12185.8|12179.8|12184.6|12178.6|0
1721858400000|2024-07-24 22:00:00|12186|12180|12187.7|12181.7|12188.8|12182.8|12184.9|12178.9|0
1721858700000|2024-07-24 22:05:00|12188|12182|12190.2|12184.2|12190.7|12184.7|12187.2|12181.2|0
1721859000000|2024-07-24 22:10:00|12190.3|12184.3|12190.1|12184.1|12191.4|12185.4|12188.8|12182.8|0
1721859300000|2024-07-24 22:15:00|12190.3|12184.3|12193.1|12187.1|12194.4|12188.4|12189.7|12183.7|0
1721859600000|2024-07-24 22:20:00|12193.2|12187.2|12189.3|12183.3|12193.5|12187.5|12188.4|12182.4|0
1721859900000|2024-07-24 22:25:00|12189.7|12183.7|12187|12181|12189.7|12183.7|12186.7|12180.7|0
1721860200000|2024-07-24 22:30:00|12187.2|12181.2|12190.3|12184.3|12190.3|12184.3|12187|12181|0
1721860500000|2024-07-24 22:35:00|12190.2|12184.2|12190.6|12184.6|12191.7|12185.7|12189.7|12183.7|0
1721860800000|2024-07-24 22:40:00|12190.7|12184.7|12191.4|12185.4|12191.7|12185.7|12190|12184|0
1721861100000|2024-07-24 22:45:00|12191.1|12185.1|12189.9|12183.9|12191.1|12185.1|12189|12183|0
1721861400000|2024-07-24 22:50:00|12189.7|12183.7|12189.3|12183.3|12190.3|12184.3|12188.1|12182.1|0
1721861700000|2024-07-24 22:55:00|12189.6|12183.6|12186.9|12180.9|12189.7|12183.7|12186.8|12180.8|0
1721862000000|2024-07-24 23:00:00|12187.2|12181.2|12184.2|12178.2|12187.5|12181.5|12183.9|12177.9|0
1721862300000|2024-07-24 23:05:00|12184.4|12178.4|12188.1|12182.1|12188.1|12182.1|12184.2|12178.2|0
1721862600000|2024-07-24 23:10:00|12188.2|12182.2|12187.6|12181.6|12188.4|12182.4|12187|12181|0
1721862900000|2024-07-24 23:15:00|12188.1|12182.1|12190|12184|12191.1|12185.1|12188.1|12182.1|0
1721863200000|2024-07-24 23:20:00|12190.2|12184.2|12188.7|12182.7|12190.3|12184.3|12188.7|12182.7|0
1721863500000|2024-07-24 23:25:00|12188.5|12182.5|12188.4|12182.4|12189.7|12183.7|12188.1|12182.1|0
1721863800000|2024-07-24 23:30:00|12188.2|12182.2|12188.4|12182.4|12188.7|12182.7|12186.7|12180.7|0
1721864100000|2024-07-24 23:35:00|12188.7|12182.7|12188.8|12182.8|12190|12184|12188.7|12182.7|0
1721864400000|2024-07-24 23:40:00|12188.7|12182.7|12187.6|12181.6|12188.7|12182.7|12186|12180|0
1721864700000|2024-07-24 23:45:00|12188.1|12182.1|12187.3|12181.3|12188.4|12182.4|12186|12180|0
1721865000000|2024-07-24 23:50:00|12187.5|12181.5|12187.6|12181.6|12189|12183|12187.3|12181.3|0
1721865300000|2024-07-24 23:55:00|12187.8|12181.8|12187.8|12181.8|12188.8|12182.8|12187|12181|0
1721865600000|2024-07-25 00:00:00|12187.2|12181.2|12184.1|12178.1|12189.7|12183.7|12183.3|12177.3|0
1721865900000|2024-07-25 00:05:00|12184.2|12178.2|12184|12178|12185.7|12179.7|12183.2|12177.2|0
1721866200000|2024-07-25 00:10:00|12183.7|12177.7|12184.8|12178.8|12184.8|12178.8|12181.8|12175.8|0
1721866500000|2024-07-25 00:15:00|12184.5|12178.5|12197.5|12191.5|12197.6|12191.6|12183.4|12177.4|0
1721866800000|2024-07-25 00:20:00|12196.1|12190.1|12197.6|12191.6|12200.5|12194.5|12196.1|12190.1|0
1721867100000|2024-07-25 00:25:00|12196.1|12190.1|12196|12190|12196.1|12190.1|12193.1|12187.1|0
1721867400000|2024-07-25 00:30:00|12196.1|12190.1|12193|12187|12196.1|12190.1|12193|12187|0
1721867700000|2024-07-25 00:35:00|12191.6|12185.6|12193.1|12187.1|12193.1|12187.1|12191.5|12185.5|0
1721868000000|2024-07-25 00:40:00|12192.3|12186.3|12193.1|12187.1|12193.1|12187.1|12191.6|12185.6|0
1721868300000|2024-07-25 00:45:00|12191.6|12185.6|12193.1|12187.1|12193.1|12187.1|12191.6|12185.6|0
1721868600000|2024-07-25 00:50:00|12194.6|12188.6|12194.6|12188.6|12196.1|12190.1|12194.6|12188.6|0
1721868900000|2024-07-25 00:55:00|12195.3|12189.3|12194.6|12188.6|12197.6|12191.6|12194.6|12188.6|0
1721869200000|2024-07-25 01:00:00|12193.1|12187.1|12190.2|12184.2|12193.8|12187.8|12190.2|12184.2|0
1721869500000|2024-07-25 01:05:00|12191.6|12185.6|12191.7|12185.7|12194.6|12188.6|12191.6|12185.6|0
1721869800000|2024-07-25 01:10:00|12191|12185|12188.7|12182.7|12191.7|12185.7|12188|12182|0
1721870100000|2024-07-25 01:15:00|12188.8|12182.8|12191.7|12185.7|12191.7|12185.7|12188.7|12182.7|0
1721870400000|2024-07-25 01:20:00|12191.6|12185.6|12190.1|12184.1|12191.7|12185.7|12190.1|12184.1|0
1721870700000|2024-07-25 01:25:00|12189.4|12183.4|12191.6|12185.6|12191.7|12185.7|12189.4|12183.4|0
1721871000000|2024-07-25 01:30:00|12191.7|12185.7|12188.7|12182.7|12191.7|12185.7|12188.7|12182.7|0
1721871300000|2024-07-25 01:35:00|12190.2|12184.2|12188.7|12182.7|12191.7|12185.7|12188.6|12182.6|0
1721871600000|2024-07-25 01:40:00|12188.6|12182.6|12185.7|12179.7|12188.7|12182.7|12184.2|12178.2|0
1721871900000|2024-07-25 01:45:00|12186.5|12180.5|12185.7|12179.7|12187.2|12181.2|12184.2|12178.2|0
1721872200000|2024-07-25 01:50:00|12187.2|12181.2|12185.7|12179.7|12188.6|12182.6|12185.7|12179.7|0
1721872500000|2024-07-25 01:55:00|12184.2|12178.2|12182.7|12176.7|12185.7|12179.7|12181.2|12175.2|0
1721872800000|2024-07-25 02:00:00|12184.2|12178.2|12179.8|12173.8|12184.2|12178.2|12179.8|12173.8|0
1721873100000|2024-07-25 02:05:00|12178.3|12172.3|12181.1|12175.1|12182.6|12176.6|12178.3|12172.3|0
1721873400000|2024-07-25 02:10:00|12180.3|12174.3|12181.1|12175.1|12181.1|12175.1|12178.1|12172.1|0
1721873700000|2024-07-25 02:15:00|12182.6|12176.6|12184.1|12178.1|12184.1|12178.1|12182.6|12176.6|0
1721874000000|2024-07-25 02:20:00|12185.5|12179.5|12184|12178|12188.5|12182.5|12184|12178|0
1721874300000|2024-07-25 02:25:00|12182.6|12176.6|12182.5|12176.5|12182.6|12176.6|12181|12175|0
1721874600000|2024-07-25 02:30:00|12182.6|12176.6|12175.1|12169.1|12182.6|12176.6|12175.1|12169.1|0
1721874900000|2024-07-25 02:35:00|12176.6|12170.6|12173.6|12167.6|12178.1|12172.1|12170.6|12164.6|0
1721875200000|2024-07-25 02:40:00|12172.1|12166.1|12172.1|12166.1|12173.6|12167.6|12172.1|12166.1|0
1721875500000|2024-07-25 02:45:00|12173.6|12167.6|12167.6|12161.6|12173.6|12167.6|12167.6|12161.6|0
1721875800000|2024-07-25 02:50:00|12167.7|12161.7|12167.6|12161.6|12169.2|12163.2|12167.6|12161.6|0
1721876100000|2024-07-25 02:55:00|12168.4|12162.4|12169.1|12163.1|12169.1|12163.1|12168.4|12162.4|0
1721876400000|2024-07-25 03:00:00|12169.2|12163.2|12172.1|12166.1|12173.6|12167.6|12169.2|12163.2|0
1721876700000|2024-07-25 03:05:00|12172.9|12166.9|12173.7|12167.7|12173.7|12167.7|12172.1|12166.1|0
1721877000000|2024-07-25 03:10:00|12173.6|12167.6|12170.7|12164.7|12173.6|12167.6|12170.7|12164.7|0
1721877300000|2024-07-25 03:15:00|12172.1|12166.1|12173.7|12167.7|12173.7|12167.7|12172.1|12166.1|0
1721877600000|2024-07-25 03:20:00|12172.2|12166.2|12175.2|12169.2|12175.3|12169.3|12172.2|12166.2|0
1721877900000|2024-07-25 03:25:00|12175.3|12169.3|12175.3|12169.3|12176.8|12170.8|12173.8|12167.8|0
1721878200000|2024-07-25 03:30:00|12176|12170|12175.3|12169.3|12181.3|12175.3|12173.8|12167.8|0
1721878500000|2024-07-25 03:35:00|12173.8|12167.8|12175.3|12169.3|12176.8|12170.8|12173.8|12167.8|0
1721878800000|2024-07-25 03:40:00|12174.6|12168.6|12173.9|12167.9|12175.3|12169.3|12173.8|12167.8|0
1721879100000|2024-07-25 03:45:00|12173.8|12167.8|12175.3|12169.3|12178.3|12172.3|12172.4|12166.4|0
1721879400000|2024-07-25 03:50:00|12176.1|12170.1|12175.3|12169.3|12178.3|12172.3|12173.8|12167.8|0
1721879700000|2024-07-25 03:55:00|12173.8|12167.8|12175.3|12169.3|12176.8|12170.8|12173.8|12167.8|0
1721880000000|2024-07-25 04:00:00|12173.8|12167.8|12173.9|12167.9|12175.3|12169.3|12173.8|12167.8|0
1721880300000|2024-07-25 04:05:00|12174.6|12168.6|12176.8|12170.8|12176.8|12170.8|12174.6|12168.6|0
1721880600000|2024-07-25 04:10:00|12176.1|12170.1|12176.8|12170.8|12176.8|12170.8|12175.3|12169.3|0
1721880900000|2024-07-25 04:15:00|12176.7|12170.7|12175.3|12169.3|12176.7|12170.7|12173.8|12167.8|0
1721881200000|2024-07-25 04:20:00|12175.2|12169.2|12172.3|12166.3|12175.3|12169.3|12172.3|12166.3|0
1721881500000|2024-07-25 04:25:00|12172.4|12166.4|12172.4|12166.4|12172.4|12166.4|12172.3|12166.3|0
1721881800000|2024-07-25 04:30:00|12170.9|12164.9|12172.4|12166.4|12172.4|12166.4|12170.9|12164.9|0
1721882100000|2024-07-25 04:35:00|12170.9|12164.9|12172.4|12166.4|12172.4|12166.4|12170.2|12164.2|0
1721882400000|2024-07-25 04:40:00|12170.9|12164.9|12170.9|12164.9|12172.4|12166.4|12170.9|12164.9|0
1721882700000|2024-07-25 04:45:00|12172.3|12166.3|12170.8|12164.8|12172.4|12166.4|12170.8|12164.8|0
1721883000000|2024-07-25 04:50:00|12170.9|12164.9|12172.4|12166.4|12172.4|12166.4|12169.4|12163.4|0
1721883300000|2024-07-25 04:55:00|12170.9|12164.9|12172.3|12166.3|12172.4|12166.4|12170.9|12164.9|0
1721883600000|2024-07-25 05:00:00|12171.6|12165.6|12202.6|12196.6|12202.6|12196.6|12169.4|12163.4|0
1721883900000|2024-07-25 05:05:00|12201.1|12195.1|12195.8|12189.8|12202.6|12196.6|12195.8|12189.8|0
1721884200000|2024-07-25 05:10:00|12196.5|12190.5|12195.8|12189.8|12197.2|12191.2|12194.3|12188.3|0
1721884500000|2024-07-25 05:15:00|12194.3|12188.3|12194.3|12188.3|12194.3|12188.3|12194.3|12188.3|0
1721884800000|2024-07-25 05:20:00|12195.8|12189.8|12194.3|12188.3|12195.8|12189.8|12194.2|12188.2|0
1721885100000|2024-07-25 05:25:00|12194.2|12188.2|12192.8|12186.8|12194.3|12188.3|12192.8|12186.8|0
1721885400000|2024-07-25 05:30:00|12191.3|12185.3|12194.2|12188.2|12195.6|12189.6|12189.8|12183.8|0
1721885700000|2024-07-25 05:35:00|12192.7|12186.7|12192.6|12186.6|12194.2|12188.2|12191.1|12185.1|0
1721886000000|2024-07-25 05:40:00|12191.9|12185.9|12191.1|12185.1|12192.6|12186.6|12191.1|12185.1|0
1721886300000|2024-07-25 05:45:00|12189.6|12183.6|12189.6|12183.6|12191.1|12185.1|12188.1|12182.1|0
1721886600000|2024-07-25 05:50:00|12191.1|12185.1|12189.6|12183.6|12191.1|12185.1|12189.6|12183.6|0
1721886900000|2024-07-25 05:55:00|12191|12185|12191|12185|12193.3|12187.3|12189.5|12183.5|0
1721887200000|2024-07-25 06:00:00|12151.4|12149.4|12128.4|12126.4|12168.4|12166.4|12127.4|12125.4|80
1721887500000|2024-07-25 06:05:00|12130.4|12128.4|12117.4|12115.4|12130.9|12128.9|12114.4|12112.4|53
1721887800000|2024-07-25 06:10:00|12116.9|12114.9|12097.9|12095.9|12118.9|12116.9|12097.9|12095.9|95
1721888100000|2024-07-25 06:15:00|12097.4|12095.4|12120.4|12118.4|12120.9|12118.9|12097.4|12095.4|82
1721888400000|2024-07-25 06:20:00|12120.9|12118.9|12108.4|12106.4|12122.9|12120.9|12105.9|12103.9|28
1721888700000|2024-07-25 06:25:00|12108.9|12106.9|12115.4|12113.4|12115.9|12113.9|12105.9|12103.9|43
1721889000000|2024-07-25 06:30:00|12114.9|12112.9|12112.9|12110.9|12117.9|12115.9|12108.9|12106.9|47
1721889300000|2024-07-25 06:35:00|12113.4|12111.4|12116.9|12114.9|12117.4|12115.4|12112.4|12110.4|25
1721889600000|2024-07-25 06:40:00|12117.4|12115.4|12114.9|12112.9|12119.9|12117.9|12109.4|12107.4|83
1721889900000|2024-07-25 06:45:00|12115.4|12113.4|12115.9|12113.9|12116.9|12114.9|12110.9|12108.9|41
1721890200000|2024-07-25 06:50:00|12115.4|12113.4|12119.9|12117.9|12119.9|12117.9|12109.9|12107.9|66
1721890500000|2024-07-25 06:55:00|12119.4|12117.4|12140.9|12138.9|12140.9|12138.9|12117.9|12115.9|342
1721890800000|2024-07-25 07:00:00|12140.4|12138.4|12133.4|12131.4|12145.9|12143.9|12121.9|12119.9|705
1721891100000|2024-07-25 07:05:00|12131.9|12129.9|12112.9|12110.9|12138.9|12136.9|12106.4|12104.4|807
1721891400000|2024-07-25 07:10:00|12112.4|12110.4|12104.9|12102.9|12120.4|12118.4|12099.4|12097.4|497
1721891700000|2024-07-25 07:15:00|12104.4|12102.4|12109.4|12107.4|12138.4|12136.4|12103.9|12101.9|467
1721892000000|2024-07-25 07:20:00|12108.9|12106.9|12103.9|12101.9|12112.9|12110.9|12096.9|12094.9|381
1721892300000|2024-07-25 07:25:00|12103.4|12101.4|12124.4|12122.4|12126.9|12124.9|12089.9|12087.9|365
1721892600000|2024-07-25 07:30:00|12122.4|12120.4|12119.9|12117.9|12127.9|12125.9|12112.9|12110.9|361
1721892900000|2024-07-25 07:35:00|12120.4|12118.4|12115.9|12113.9|12128.9|12126.9|12113.4|12111.4|129
1721893200000|2024-07-25 07:40:00|12117.1|12115.1|12094.6|12092.6|12117.1|12115.1|12094.6|12092.6|149
1721893500000|2024-07-25 07:45:00|12095.1|12093.1|12094.1|12092.1|12101.1|12099.1|12091.1|12089.1|248
1721893800000|2024-07-25 07:50:00|12096.1|12094.1|12099.6|12097.6|12099.6|12097.6|12088.1|12086.1|276
1721894100000|2024-07-25 07:55:00|12100.1|12098.1|12102.6|12100.6|12106.1|12104.1|12093.1|12091.1|229
1721894400000|2024-07-25 08:00:00|12102.1|12100.1|12095.1|12093.1|12105.1|12103.1|12089.1|12087.1|199
1721894700000|2024-07-25 08:05:00|12095.6|12093.6|12084.1|12082.1|12097.6|12095.6|12084.1|12082.1|181
1721895000000|2024-07-25 08:10:00|12084.6|12082.6|12062.6|12060.6|12088.1|12086.1|12062.6|12060.6|153
1721895300000|2024-07-25 08:15:00|12063.1|12061.1|12042.6|12040.6|12063.6|12061.6|12040.1|12038.1|245
1721895600000|2024-07-25 08:20:00|12043.1|12041.1|12033.1|12031.1|12046.1|12044.1|12032.1|12030.1|226
1721895900000|2024-07-25 08:25:00|12033.6|12031.6|12052.6|12050.6|12053.1|12051.1|12033.1|12031.1|415
1721896200000|2024-07-25 08:30:00|12052.1|12050.1|12074.6|12072.6|12074.6|12072.6|12052.1|12050.1|189
1721896500000|2024-07-25 08:35:00|12073.6|12071.6|12077.6|12075.6|12079.1|12077.1|12066.6|12064.6|352
1721896800000|2024-07-25 08:40:00|12077.1|12075.1|12081.1|12079.1|12085.1|12083.1|12075.1|12073.1|125
1721897100000|2024-07-25 08:45:00|12082.6|12080.6|12072.1|12070.1|12084.1|12082.1|12070.1|12068.1|288
1721897400000|2024-07-25 08:50:00|12071.6|12069.6|12075.1|12073.1|12076.6|12074.6|12067.1|12065.1|202
1721897700000|2024-07-25 08:55:00|12075.6|12073.6|12080.1|12078.1|12085.1|12083.1|12075.6|12073.6|151
1721898000000|2024-07-25 09:00:00|12080.6|12078.6|12069.1|12067.1|12083.1|12081.1|12068.1|12066.1|182
1721898300000|2024-07-25 09:05:00|12069.6|12067.6|12079.1|12077.1|12083.1|12081.1|12068.6|12066.6|147
1721898600000|2024-07-25 09:10:00|12078.6|12076.6|12068.1|12066.1|12079.1|12077.1|12067.6|12065.6|98
1721898900000|2024-07-25 09:15:00|12068.6|12066.6|12077.1|12075.1|12077.1|12075.1|12068.1|12066.1|102
1721899200000|2024-07-25 09:20:00|12076.6|12074.6|12076.1|12074.1|12077.6|12075.6|12065.1|12063.1|155
1721899500000|2024-07-25 09:25:00|12075.6|12073.6|12056.1|12054.1|12076.1|12074.1|12056.1|12054.1|103
1721899800000|2024-07-25 09:30:00|12056.6|12054.6|12055.6|12053.6|12060.6|12058.6|12048.1|12046.1|172
1721900100000|2024-07-25 09:35:00|12056.1|12054.1|12049.6|12047.6|12061.1|12059.1|12049.6|12047.6|109
1721900400000|2024-07-25 09:40:00|12048.6|12046.6|12052.1|12050.1|12060.1|12058.1|12048.6|12046.6|184
1721900700000|2024-07-25 09:45:00|12052.6|12050.6|12057.6|12055.6|12058.1|12056.1|12048.6|12046.6|152
1721901000000|2024-07-25 09:50:00|12058.1|12056.1|12057.6|12055.6|12064.1|12062.1|12057.1|12055.1|74
1721901300000|2024-07-25 09:55:00|12058.1|12056.1|12068.1|12066.1|12068.6|12066.6|12058.1|12056.1|130
1721901600000|2024-07-25 10:00:00|12068.6|12066.6|12050.6|12048.6|12072.1|12070.1|12050.6|12048.6|282
1721901900000|2024-07-25 10:05:00|12051.1|12049.1|12040.1|12038.1|12057.6|12055.6|12040.1|12038.1|166
1721902200000|2024-07-25 10:10:00|12040.6|12038.6|12032.1|12030.1|12043.1|12041.1|12031.1|12029.1|154
1721902500000|2024-07-25 10:15:00|12032.6|12030.6|12041.1|12039.1|12045.1|12043.1|12031.1|12029.1|142
1721902800000|2024-07-25 10:20:00|12040.6|12038.6|12048.1|12046.1|12051.1|12049.1|12040.6|12038.6|93
1721903100000|2024-07-25 10:25:00|12047.6|12045.6|12046.1|12044.1|12050.1|12048.1|12038.6|12036.6|68
1721903400000|2024-07-25 10:30:00|12046.6|12044.6|12052.1|12050.1|12056.1|12054.1|12046.6|12044.6|1116
1721903700000|2024-07-25 10:35:00|12051.6|12049.6|12034.1|12032.1|12052.6|12050.6|12033.1|12031.1|171
1721904000000|2024-07-25 10:40:00|12033.6|12031.6|12034.1|12032.1|12040.6|12038.6|12031.6|12029.6|213
1721904300000|2024-07-25 10:45:00|12034.6|12032.6|12032.6|12030.6|12043.1|12041.1|12029.6|12027.6|208
1721904600000|2024-07-25 10:50:00|12033.1|12031.1|12034.1|12032.1|12038.1|12036.1|12031.1|12029.1|211
1721904900000|2024-07-25 10:55:00|12034.6|12032.6|12047.1|12045.1|12047.1|12045.1|12034.6|12032.6|186
1721905200000|2024-07-25 11:00:00|12047.6|12045.6|12047.1|12045.1|12050.1|12048.1|12043.6|12041.6|93
1721905500000|2024-07-25 11:05:00|12046.6|12044.6|12041.1|12039.1|12050.1|12048.1|12040.1|12038.1|82
1721905800000|2024-07-25 11:10:00|12040.6|12038.6|12043.1|12041.1|12045.1|12043.1|12038.1|12036.1|72
1721906100000|2024-07-25 11:15:00|12042.6|12040.6|12040.1|12038.1|12048.1|12046.1|12040.1|12038.1|131
1721906400000|2024-07-25 11:20:00|12040.6|12038.6|12040.1|12038.1|12043.1|12041.1|12039.1|12037.1|53
1721906700000|2024-07-25 11:25:00|12039.6|12037.6|12037.1|12035.1|12041.1|12039.1|12034.1|12032.1|82
1721907000000|2024-07-25 11:30:00|12036.6|12034.6|12037.1|12035.1|12037.6|12035.6|12027.6|12025.6|99
1721907300000|2024-07-25 11:35:00|12037.6|12035.6|12040.1|12038.1|12041.6|12039.6|12034.6|12032.6|68
1721907600000|2024-07-25 11:40:00|12041|12039|12043|12041|12046.5|12044.5|12041|12039|51
1721907900000|2024-07-25 11:45:00|12042.5|12040.5|12037|12035|12045|12043|12028|12026|126
1721908200000|2024-07-25 11:50:00|12037.5|12035.5|12035.5|12033.5|12038|12036|12031|12029|61
1721908500000|2024-07-25 11:55:00|12035|12033|12040.5|12038.5|12042|12040|12031|12029|95
1721908800000|2024-07-25 12:00:00|12040|12038|12044|12042|12049|12047|12040|12038|181
1721909100000|2024-07-25 12:05:00|12043.5|12041.5|12042|12040|12047.5|12045.5|12039.5|12037.5|178
1721909400000|2024-07-25 12:10:00|12041.5|12039.5|12048|12046|12050|12048|12038.5|12036.5|109
1721909700000|2024-07-25 12:15:00|12048.5|12046.5|12060|12058|12061.5|12059.5|12045.5|12043.5|113
1721910000000|2024-07-25 12:20:00|12059.5|12057.5|12048.5|12046.5|12060|12058|12047|12045|78
1721910300000|2024-07-25 12:25:00|12049|12047|12050.5|12048.5|12052.5|12050.5|12048|12046|90
1721910600000|2024-07-25 12:30:00|12050|12048|12047|12045|12058.5|12056.5|12037.5|12035.5|205
1721910900000|2024-07-25 12:35:00|12046.5|12044.5|12046|12044|12055|12053|12042|12040|258
1721911200000|2024-07-25 12:40:00|12046.5|12044.5|12056.5|12054.5|12058|12056|12046.5|12044.5|136
1721911500000|2024-07-25 12:45:00|12057|12055|12060|12058|12064.5|12062.5|12052.5|12050.5|135
1721911800000|2024-07-25 12:50:00|12059.5|12057.5|12062|12060|12066|12064|12055.5|12053.5|162
1721912100000|2024-07-25 12:55:00|12061.5|12059.5|12066.5|12064.5|12069|12067|12059|12057|139
1721912400000|2024-07-25 13:00:00|12066|12064|12060|12058|12068.5|12066.5|12059.5|12057.5|181
1721912700000|2024-07-25 13:05:00|12060.5|12058.5|12059.5|12057.5|12065|12063|12056.5|12054.5|141
1721913000000|2024-07-25 13:10:00|12060|12058|12059|12057|12068|12066|12058|12056|184
1721913300000|2024-07-25 13:15:00|12059.5|12057.5|12061.5|12059.5|12062|12060|12055.5|12053.5|86
1721913600000|2024-07-25 13:20:00|12062|12060|12067.5|12065.5|12070.5|12068.5|12062|12060|218
1721913900000|2024-07-25 13:25:00|12066|12064|12072|12070|12075|12073|12064|12062|120
1721914200000|2024-07-25 13:30:00|12070.5|12068.5|12084|12082|12088|12086|12070.5|12068.5|243
1721914500000|2024-07-25 13:35:00|12084.5|12082.5|12078|12076|12087.5|12085.5|12077|12075|182
1721914800000|2024-07-25 13:40:00|12078.5|12076.5|12095|12093|12096|12094|12076|12074|136
1721915100000|2024-07-25 13:45:00|12094.5|12092.5|12098.5|12096.5|12102.5|12100.5|12089|12087|210
1721915400000|2024-07-25 13:50:00|12099|12097|12098|12096|12103.5|12101.5|12093.5|12091.5|122
1721915700000|2024-07-25 13:55:00|12098.5|12096.5|12096|12094|12100|12098|12093|12091|179
1721916000000|2024-07-25 14:00:00|12095|12093|12082|12080|12096|12094|12079.5|12077.5|260
1721916300000|2024-07-25 14:05:00|12082.5|12080.5|12080|12078|12091|12089|12079.5|12077.5|101
1721916600000|2024-07-25 14:10:00|12079.5|12077.5|12066.5|12064.5|12082.5|12080.5|12058|12056|236
1721916900000|2024-07-25 14:15:00|12066|12064|12089.5|12087.5|12090|12088|12065|12063|192
1721917200000|2024-07-25 14:20:00|12089|12087|12085.5|12083.5|12090.5|12088.5|12080.5|12078.5|193
1721917500000|2024-07-25 14:25:00|12085|12083|12081.5|12079.5|12085|12083|12074|12072|328
1721917800000|2024-07-25 14:30:00|12081|12079|12080.5|12078.5|12090.5|12088.5|12070|12068|234
1721918100000|2024-07-25 14:35:00|12080|12078|12085|12083|12089|12087|12076.5|12074.5|144
1721918400000|2024-07-25 14:40:00|12084.5|12082.5|12084|12082|12085|12083|12078|12076|190
1721918700000|2024-07-25 14:45:00|12085|12083|12073|12071|12086.5|12084.5|12066|12064|295
1721919000000|2024-07-25 14:50:00|12072.5|12070.5|12089|12087|12091|12089|12072.5|12070.5|212
1721919300000|2024-07-25 14:55:00|12089.5|12087.5|12097.5|12095.5|12098|12096|12087|12085|250
1721919600000|2024-07-25 15:00:00|12096.5|12094.5|12099.5|12097.5|12100|12098|12093|12091|225
1721919900000|2024-07-25 15:05:00|12099|12097|12092.5|12090.5|12099|12097|12089|12087|334
1721920200000|2024-07-25 15:10:00|12093|12091|12096|12094|12104|12102|12092|12090|346
1721920500000|2024-07-25 15:15:00|12095.5|12093.5|12112|12110|12112.5|12110.5|12093.5|12091.5|1038
1721920800000|2024-07-25 15:20:00|12112.5|12110.5|12103|12101|12112.5|12110.5|12101|12099|548
1721921100000|2024-07-25 15:25:00|12102.5|12100.5|12104.5|12102.5|12109|12107|12095|12093|1288
1721921400000|2024-07-25 15:30:00|12103.5|12101.5|12101|12099|12106|12104|12097|12095|921
1721921700000|2024-07-25 15:35:00|12102|12100|12115|12113|12115|12113|12100.5|12098.5|368
1721922000000|2024-07-25 15:40:00|12114|12112|12120.5|12118.5|12120.5|12118.5|12109|12107|132
1721922300000|2024-07-25 15:45:00|12121|12119|12121|12119|12127|12125|12118.5|12116.5|911
1721922600000|2024-07-25 15:50:00|12121.5|12119.5|12123.5|12121.5|12128|12126|12121.5|12119.5|57
1721922900000|2024-07-25 15:55:00|12123|12121|12121.5|12119.5|12123.5|12121.5|12117.5|12115.5|85
1721923200000|2024-07-25 16:00:00|12123.5|12121.5|12127.5|12125.5|12128.5|12126.5|12122.5|12120.5|65
1721923500000|2024-07-25 16:05:00|12126.5|12124.5|12125|12123|12129|12127|12122|12120|50
1721923800000|2024-07-25 16:10:00|12125.5|12123.5|12133.5|12131.5|12133.5|12131.5|12122.5|12120.5|87
1721924100000|2024-07-25 16:15:00|12133|12131|12137.5|12135.5|12140|12138|12132|12130|66
1721924400000|2024-07-25 16:20:00|12138|12136|12137.5|12135.5|12140|12138|12135|12133|87
1721924700000|2024-07-25 16:25:00|12138|12136|12138|12136|12142.5|12140.5|12135.5|12133.5|41
1721925000000|2024-07-25 16:30:00|12138.5|12136.5|12139.5|12137.5|12142.5|12140.5|12135.5|12133.5|22
1721925300000|2024-07-25 16:35:00|12139|12137|12142.5|12140.5|12145.5|12143.5|12138.5|12136.5|62
1721925600000|2024-07-25 16:40:00|12143|12141|12142.5|12140.5|12149|12147|12141.5|12139.5|49
1721925900000|2024-07-25 16:45:00|12142|12140|12135|12133|12144|12142|12132.5|12130.5|26
1721926200000|2024-07-25 16:50:00|12134.5|12132.5|12139.5|12137.5|12140|12138|12134|12132|17
1721926500000|2024-07-25 16:55:00|12139|12137|12137|12135|12142.5|12140.5|12137|12135|39
1721926800000|2024-07-25 17:00:00|12137.5|12135.5|12142.5|12140.5|12146.5|12144.5|12136|12134|17
1721927100000|2024-07-25 17:05:00|12142|12140|12153|12151|12154|12152|12140.5|12138.5|28
1721927400000|2024-07-25 17:10:00|12152.5|12150.5|12143|12141|12155|12153|12142.5|12140.5|36
1721927700000|2024-07-25 17:15:00|12143.5|12141.5|12135.5|12133.5|12144|12142|12135.5|12133.5|37
1721928000000|2024-07-25 17:20:00|12136|12134|12127.5|12125.5|12138|12136|12127|12125|34
1721928300000|2024-07-25 17:25:00|12128|12126|12129.5|12127.5|12134|12132|12128|12126|36
1721928600000|2024-07-25 17:30:00|12130|12128|12129|12127|12132|12130|12126.5|12124.5|33
1721928900000|2024-07-25 17:35:00|12129.5|12127.5|12130.5|12128.5|12132|12130|12126|12124|28
1721929200000|2024-07-25 17:40:00|12131|12129|12129|12127|12133.5|12131.5|12126|12124|24
1721929500000|2024-07-25 17:45:00|12129.5|12127.5|12123|12121|12130|12128|12123|12121|20
1721929800000|2024-07-25 17:50:00|12122.5|12120.5|12128.5|12126.5|12132|12130|12119.5|12117.5|29
1721930100000|2024-07-25 17:55:00|12129|12127|12133.5|12131.5|12135.5|12133.5|12128|12126|10
1721930400000|2024-07-25 18:00:00|12133|12131|12127|12125|12133|12131|12125|12123|3
1721930700000|2024-07-25 18:05:00|12127.5|12125.5|12124.5|12122.5|12130.5|12128.5|12124|12122|7
1721931000000|2024-07-25 18:10:00|12125|12123|12126|12124|12128.5|12126.5|12123.5|12121.5|10
1721931300000|2024-07-25 18:15:00|12125.5|12123.5|12125|12123|12127|12125|12123|12121|3
1721931600000|2024-07-25 18:20:00|12125.5|12123.5|12115|12113|12125.5|12123.5|12115|12113|50
1721931900000|2024-07-25 18:25:00|12115.5|12113.5|12116.5|12114.5|12123|12121|12115.5|12113.5|13
1721932200000|2024-07-25 18:30:00|12117|12115|12123.5|12121.5|12124|12122|12116.5|12114.5|35
1721932500000|2024-07-25 18:35:00|12123|12121|12123.5|12121.5|12123.5|12121.5|12116|12114|41
1721932800000|2024-07-25 18:40:00|12123|12121|12114.5|12112.5|12124.5|12122.5|12113.5|12111.5|65
1721933100000|2024-07-25 18:45:00|12114|12112|12100.5|12098.5|12114.5|12112.5|12100|12098|36
1721933400000|2024-07-25 18:50:00|12101|12099|12094|12092|12102|12100|12092.5|12090.5|11
1721933700000|2024-07-25 18:55:00|12094.5|12092.5|12097.5|12095.5|12104.5|12102.5|12091.5|12089.5|16
1721934000000|2024-07-25 19:00:00|12097|12095|12099.5|12097.5|12104|12102|12096.5|12094.5|101
1721934300000|2024-07-25 19:05:00|12100|12098|12101.5|12099.5|12103.5|12101.5|12097|12095|6
1721934600000|2024-07-25 19:10:00|12101|12099|12100|12098|12102|12100|12097|12095|7
1721934900000|2024-07-25 19:15:00|12099.5|12097.5|12102|12100|12104|12102|12097|12095|2
1721935200000|2024-07-25 19:20:00|12101.5|12099.5|12109|12107|12112.5|12110.5|12100|12098|18
1721935500000|2024-07-25 19:25:00|12109.5|12107.5|12113|12111|12117.5|12115.5|12109|12107|4
1721935800000|2024-07-25 19:30:00|12113.5|12111.5|12110|12108|12116|12114|12109.5|12107.5|17
1721936100000|2024-07-25 19:35:00|12110.5|12108.5|12103.5|12101.5|12110.5|12108.5|12101|12099|11
1721936400000|2024-07-25 19:40:00|12103|12101|12103.5|12101.5|12106.5|12104.5|12100|12098|18
1721936700000|2024-07-25 19:45:00|12103|12101|12106|12104|12106.5|12104.5|12097|12095|84
1721937000000|2024-07-25 19:50:00|12105.5|12103.5|12090.5|12088.5|12105.5|12103.5|12090|12088|55
1721937300000|2024-07-25 19:55:00|12090|12088|12090.6|12084.6|12094|12092|12087|12084.5|37
1721937600000|2024-07-25 20:00:00|12092.9|12086.9|12084.5|12078.5|12096.2|12090.2|12080.9|12074.9|3
1721937900000|2024-07-25 20:05:00|12084.3|12078.3|12089.5|12083.5|12089.9|12083.9|12083.4|12077.4|0
1721938200000|2024-07-25 20:10:00|12089.9|12083.9|12095.9|12089.9|12096.5|12090.5|12088.6|12082.6|0
1721938500000|2024-07-25 20:15:00|12096.2|12090.2|12089.5|12083.5|12096.2|12090.2|12089.5|12083.5|0
1721938800000|2024-07-25 20:20:00|12089.9|12083.9|12090.5|12084.5|12092.5|12086.5|12087.2|12081.2|0
1721939100000|2024-07-25 20:25:00|12090.7|12084.7|12092.5|12086.5|12093.2|12087.2|12089.9|12083.9|0
1721939400000|2024-07-25 20:30:00|12092.3|12086.3|12088.1|12082.1|12093.2|12087.2|12087.8|12081.8|0
1721939700000|2024-07-25 20:35:00|12088.4|12082.4|12088.9|12082.9|12089.2|12083.2|12086.6|12080.6|0
1721940000000|2024-07-25 20:40:00|12088.7|12082.7|12088.6|12082.6|12089.2|12083.2|12086.2|12080.2|0
1721940300000|2024-07-25 20:45:00|12088.9|12082.9|12092.9|12086.9|12093.3|12087.3|12088.9|12082.9|0
1721940600000|2024-07-25 20:50:00|12092.8|12086.8|12092.2|12086.2|12093.3|12087.3|12091.6|12085.6|0
1721940900000|2024-07-25 20:55:00|12092.6|12086.6|12095.8|12089.8|12096.4|12090.4|12091.9|12085.9|0
1721941200000|2024-07-25 21:00:00|12095.5|12089.5|12094.9|12088.9|12095.5|12089.5|12094.8|12088.8|0
1721941500000|2024-07-25 21:05:00|12094.8|12088.8|12095.1|12089.1|12095.1|12089.1|12094.2|12088.2|0
1721941800000|2024-07-25 21:10:00|12095.2|12089.2|12094|12088|12095.2|12089.2|12094|12088|0
1721942100000|2024-07-25 21:15:00|12094.3|12088.3|12092.8|12086.8|12094.3|12088.3|12092.8|12086.8|0
1721942400000|2024-07-25 21:20:00|12093.1|12087.1|12093.7|12087.7|12093.7|12087.7|12093.1|12087.1|0
1721942700000|2024-07-25 21:25:00|12093.6|12087.6|12093.4|12087.4|12093.6|12087.6|12093.1|12087.1|0
1721943000000|2024-07-25 21:30:00|12093.2|12087.2|12094.3|12088.3|12094.3|12088.3|12093.1|12087.1|0
1721943300000|2024-07-25 21:35:00|12094.4|12088.4|12094.4|12088.4|12094.4|12088.4|12093.8|12087.8|0
1721943600000|2024-07-25 21:40:00|12094.7|12088.7|12094.4|12088.4|12094.7|12088.7|12094.4|12088.4|0
1721943900000|2024-07-25 21:45:00|12094.6|12088.6|12095.3|12089.3|12095.3|12089.3|12094.6|12088.6|0
1721944200000|2024-07-25 21:50:00|12095.2|12089.2|12095.5|12089.5|12095.9|12089.9|12095.2|12089.2|0
1721944500000|2024-07-25 21:55:00|12095.2|12089.2|12095.2|12089.2|12096.5|12090.5|12094.9|12088.9|0
1721944800000|2024-07-25 22:00:00|12095.3|12089.3|12104.3|12098.3|12106.6|12100.6|12095.3|12089.3|0
1721945100000|2024-07-25 22:05:00|12104.2|12098.2|12102.5|12096.5|12106.6|12100.6|12099.2|12093.2|0
1721945400000|2024-07-25 22:10:00|12102.2|12096.2|12104.2|12098.2|12106.6|12100.6|12102.2|12096.2|0
1721945700000|2024-07-25 22:15:00|12104.4|12098.4|12100.8|12094.8|12105.1|12099.1|12100.5|12094.5|0
1721946000000|2024-07-25 22:20:00|12100.9|12094.9|12100.5|12094.5|12103.6|12097.6|12099.1|12093.1|0
1721946300000|2024-07-25 22:25:00|12100|12094|12098.4|12092.4|12100.8|12094.8|12097.8|12091.8|0
1721946600000|2024-07-25 22:30:00|12099.1|12093.1|12102.1|12096.1|12102.4|12096.4|12099.1|12093.1|0
1721946900000|2024-07-25 22:35:00|12101.7|12095.7|12100.5|12094.5|12103|12097|12100.2|12094.2|0
1721947200000|2024-07-25 22:40:00|12100.6|12094.6|12100.5|12094.5|12101.1|12095.1|12098.8|12092.8|0
1721947500000|2024-07-25 22:45:00|12100.2|12094.2|12099.7|12093.7|12101.2|12095.2|12099.4|12093.4|0
1721947800000|2024-07-25 22:50:00|12099.6|12093.6|12096.7|12090.7|12099.7|12093.7|12096.1|12090.1|0
1721948100000|2024-07-25 22:55:00|12097.2|12091.2|12097|12091|12098.1|12092.1|12096.9|12090.9|0
1721948400000|2024-07-25 23:00:00|12097.8|12091.8|12100|12094|12100.8|12094.8|12096.3|12090.3|0
1721948700000|2024-07-25 23:05:00|12100.5|12094.5|12099.7|12093.7|12100.8|12094.8|12099.4|12093.4|0
1721949000000|2024-07-25 23:10:00|12099.6|12093.6|12098.5|12092.5|12099.9|12093.9|12098.5|12092.5|0
1721949300000|2024-07-25 23:15:00|12097.9|12091.9|12099.3|12093.3|12100.2|12094.2|12097.6|12091.6|0
1721949600000|2024-07-25 23:20:00|12099.2|12093.2|12102.3|12096.3|12102.6|12096.6|12098.8|12092.8|0
1721949900000|2024-07-25 23:25:00|12102.6|12096.6|12101.5|12095.5|12102.6|12096.6|12100.6|12094.6|0
1721950200000|2024-07-25 23:30:00|12101.4|12095.4|12101.8|12095.8|12102.6|12096.6|12101.1|12095.1|0
1721950500000|2024-07-25 23:35:00|12102.3|12096.3|12102.3|12096.3|12102.6|12096.6|12101.5|12095.5|0
1721950800000|2024-07-25 23:40:00|12102.4|12096.4|12102.6|12096.6|12102.9|12096.9|12101.8|12095.8|0
1721951100000|2024-07-25 23:45:00|12102.4|12096.4|12101.2|12095.2|12102.6|12096.6|12100.6|12094.6|0
1721951400000|2024-07-25 23:50:00|12101.1|12095.1|12102.6|12096.6|12102.9|12096.9|12100.9|12094.9|0
1721951700000|2024-07-25 23:55:00|12102.9|12096.9|12103.9|12097.9|12104.2|12098.2|12101.8|12095.8|0
1721952000000|2024-07-26 00:00:00|12103.6|12097.6|12108.5|12102.5|12108.8|12102.8|12102.9|12096.9|0
1721952300000|2024-07-26 00:05:00|12108.6|12102.6|12111.8|12105.8|12112.5|12106.5|12108.6|12102.6|0
1721952600000|2024-07-26 00:10:00|12111.9|12105.9|12110.7|12104.7|12112.4|12106.4|12109.6|12103.6|0
1721952900000|2024-07-26 00:15:00|12110.9|12104.9|12105.1|12099.1|12111.2|12105.2|12102.9|12096.9|0
1721953200000|2024-07-26 00:20:00|12104.4|12098.4|12099.3|12093.3|12104.4|12098.4|12097.1|12091.1|0
1721953500000|2024-07-26 00:25:00|12098.6|12092.6|12097.8|12091.8|12100|12094|12097.1|12091.1|0
1721953800000|2024-07-26 00:30:00|12097.1|12091.1|12097|12091|12098.5|12092.5|12095.6|12089.6|0
1721954100000|2024-07-26 00:35:00|12097.1|12091.1|12100|12094|12100|12094|12097.1|12091.1|0
1721954400000|2024-07-26 00:40:00|12099.3|12093.3|12097.1|12091.1|12101.5|12095.5|12097.1|12091.1|0
1721954700000|2024-07-26 00:45:00|12095.7|12089.7|12094.1|12088.1|12098.6|12092.6|12094.1|12088.1|0
1721955000000|2024-07-26 00:50:00|12095.6|12089.6|12100|12094|12100|12094|12095.6|12089.6|0
1721955300000|2024-07-26 00:55:00|12098.5|12092.5|12098.5|12092.5|12100|12094|12098.5|12092.5|0
1721955600000|2024-07-26 01:00:00|12097.8|12091.8|12100|12094|12100|12094|12097.1|12091.1|0
1721955900000|2024-07-26 01:05:00|12099.3|12093.3|12098.6|12092.6|12101.5|12095.5|12098.6|12092.6|0
1721956200000|2024-07-26 01:10:00|12100.1|12094.1|12103|12097|12103|12097|12098.6|12092.6|0
1721956500000|2024-07-26 01:15:00|12102.3|12096.3|12101.6|12095.6|12103.1|12097.1|12100.1|12094.1|0
1721956800000|2024-07-26 01:20:00|12102.3|12096.3|12100.1|12094.1|12103.1|12097.1|12100.1|12094.1|0
1721957100000|2024-07-26 01:25:00|12101.6|12095.6|12100.1|12094.1|12101.6|12095.6|12100.1|12094.1|0
1721957400000|2024-07-26 01:30:00|12100.9|12094.9|12101.7|12095.7|12103.1|12097.1|12098.6|12092.6|0
1721957700000|2024-07-26 01:35:00|12103.2|12097.2|12104.7|12098.7|12104.7|12098.7|12103.1|12097.1|0
1721958000000|2024-07-26 01:40:00|12106.1|12100.1|12104.7|12098.7|12107.6|12101.6|12104.7|12098.7|0
1721958300000|2024-07-26 01:45:00|12103.9|12097.9|12106.2|12100.2|12107.6|12101.6|12103.2|12097.2|0
1721958600000|2024-07-26 01:50:00|12106.1|12100.1|12104.6|12098.6|12106.2|12100.2|12101.7|12095.7|0
1721958900000|2024-07-26 01:55:00|12104.7|12098.7|12106.1|12100.1|12106.9|12100.9|12104.7|12098.7|0
1721959200000|2024-07-26 02:00:00|12104.6|12098.6|12106.1|12100.1|12107.6|12101.6|12104.6|12098.6|0
1721959500000|2024-07-26 02:05:00|12107.5|12101.5|12107.5|12101.5|12107.6|12101.6|12105.3|12099.3|0
1721959800000|2024-07-26 02:10:00|12107.6|12101.6|12109.1|12103.1|12110.5|12104.5|12107.6|12101.6|0
1721960100000|2024-07-26 02:15:00|12109|12103|12109.1|12103.1|12109.1|12103.1|12107.6|12101.6|0
1721960400000|2024-07-26 02:20:00|12110.6|12104.6|12107.6|12101.6|12110.6|12104.6|12107.6|12101.6|0
1721960700000|2024-07-26 02:25:00|12106.1|12100.1|12107.7|12101.7|12109.1|12103.1|12106.1|12100.1|0
1721961000000|2024-07-26 02:30:00|12106.9|12100.9|12104.7|12098.7|12106.9|12100.9|12103.2|12097.2|0
1721961300000|2024-07-26 02:35:00|12103.2|12097.2|12104.6|12098.6|12104.7|12098.7|12103.2|12097.2|0
1721961600000|2024-07-26 02:40:00|12104.7|12098.7|12103.2|12097.2|12104.7|12098.7|12103.1|12097.1|0
1721961900000|2024-07-26 02:45:00|12103.1|12097.1|12103.1|12097.1|12104.6|12098.6|12103.1|12097.1|0
1721962200000|2024-07-26 02:50:00|12103.2|12097.2|12103.2|12097.2|12104.6|12098.6|12101.7|12095.7|0
1721962500000|2024-07-26 02:55:00|12102.5|12096.5|12100.2|12094.2|12102.5|12096.5|12100.2|12094.2|0
1721962800000|2024-07-26 03:00:00|12101.7|12095.7|12103.2|12097.2|12103.2|12097.2|12101.7|12095.7|0
1721963100000|2024-07-26 03:05:00|12103.3|12097.3|12098.8|12092.8|12104.7|12098.7|12098.8|12092.8|0
1721963400000|2024-07-26 03:10:00|12100.3|12094.3|12097.3|12091.3|12100.3|12094.3|12097.2|12091.2|0
1721963700000|2024-07-26 03:15:00|12098.8|12092.8|12101.7|12095.7|12101.8|12095.8|12098.7|12092.7|0
1721964000000|2024-07-26 03:20:00|12101.8|12095.8|12101.8|12095.8|12103.2|12097.2|12101.7|12095.7|0
1721964300000|2024-07-26 03:25:00|12102.5|12096.5|12103.3|12097.3|12104.7|12098.7|12102.5|12096.5|0
1721964600000|2024-07-26 03:30:00|12104|12098|12100.3|12094.3|12104.7|12098.7|12100.3|12094.3|0
1721964900000|2024-07-26 03:35:00|12101.8|12095.8|12101.8|12095.8|12101.8|12095.8|12100.3|12094.3|0
1721965200000|2024-07-26 03:40:00|12100.3|12094.3|12100.3|12094.3|12103.3|12097.3|12100.3|12094.3|0
1721965500000|2024-07-26 03:45:00|12099.5|12093.5|12100.3|12094.3|12100.3|12094.3|12098.8|12092.8|0
1721965800000|2024-07-26 03:50:00|12101|12095|12100.3|12094.3|12101.8|12095.8|12099.5|12093.5|0
1721966100000|2024-07-26 03:55:00|12101|12095|12103.2|12097.2|12103.2|12097.2|12100.3|12094.3|0
1721966400000|2024-07-26 04:00:00|12103.1|12097.1|12101.7|12095.7|12103.1|12097.1|12101.7|12095.7|0
1721966700000|2024-07-26 04:05:00|12101.8|12095.8|12104.7|12098.7|12104.7|12098.7|12101.8|12095.8|0
1721967000000|2024-07-26 04:10:00|12103.2|12097.2|12101.8|12095.8|12103.2|12097.2|12101.8|12095.8|0
1721967600000|2024-07-26 04:20:00|12102|12096|12103.4|12097.4|12103.4|12097.4|12102|12096|0
1721967900000|2024-07-26 04:25:00|12101.9|12095.9|12103.5|12097.5|12105|12099|12101.9|12095.9|0
1721968200000|2024-07-26 04:30:00|12104.2|12098.2|12104.9|12098.9|12105|12099|12103.5|12097.5|0
1721968500000|2024-07-26 04:35:00|12105|12099|12105|12099|12105|12099|12104.9|12098.9|0
1721968800000|2024-07-26 04:40:00|12104.9|12098.9|12104.9|12098.9|12106.4|12100.4|12104.9|12098.9|0
1721969100000|2024-07-26 04:45:00|12105|12099|12106.4|12100.4|12106.4|12100.4|12104.9|12098.9|0
1721969400000|2024-07-26 04:50:00|12105.7|12099.7|12105|12099|12106.4|12100.4|12105|12099|0
1721969700000|2024-07-26 04:55:00|12104.3|12098.3|12105|12099|12107.9|12101.9|12104.2|12098.2|0
1721970000000|2024-07-26 05:00:00|12106.4|12100.4|12100.4|12094.4|12106.5|12100.5|12096.2|12090.2|0
1721970300000|2024-07-26 05:05:00|12101.9|12095.9|12100.4|12094.4|12103.3|12097.3|12098.9|12092.9|0
1721970600000|2024-07-26 05:10:00|12100.3|12094.3|12104.8|12098.8|12104.8|12098.8|12098.9|12092.9|0
1721970900000|2024-07-26 05:15:00|12104.1|12098.1|12104.8|12098.8|12104.8|12098.8|12103.3|12097.3|0
1721971200000|2024-07-26 05:20:00|12105.5|12099.5|12106.2|12100.2|12106.3|12100.3|12103.3|12097.3|0
1721971500000|2024-07-26 05:25:00|12106.3|12100.3|12109.2|12103.2|12109.2|12103.2|12106.2|12100.2|0
1721971800000|2024-07-26 05:30:00|12107.7|12101.7|12107.7|12101.7|12109.2|12103.2|12106.2|12100.2|0
1721972100000|2024-07-26 05:35:00|12106.2|12100.2|12100.4|12094.4|12107.7|12101.7|12100.3|12094.3|0
1721972400000|2024-07-26 05:40:00|12100.3|12094.3|12094.3|12088.3|12101.8|12095.8|12094.3|12088.3|0
1721972700000|2024-07-26 05:45:00|12092.8|12086.8|12089.8|12083.8|12094.3|12088.3|12089.8|12083.8|0
1721973000000|2024-07-26 05:50:00|12091.3|12085.3|12097.1|12091.1|12098.6|12092.6|12089.8|12083.8|0
1721973300000|2024-07-26 05:55:00|12096.4|12090.4|12097|12091|12098.6|12092.6|12095.6|12089.6|0
1721973600000|2024-07-26 06:00:00|12098.5|12092.5|12087.9|12085.9|12098.5|12093.9|12076.4|12074.4|20
1721973900000|2024-07-26 06:05:00|12088.4|12086.4|12102.9|12100.9|12104.9|12102.9|12087.9|12085.9|42
1721974200000|2024-07-26 06:10:00|12103.4|12101.4|12100.9|12098.9|12103.9|12101.9|12100.4|12098.4|6
1721974500000|2024-07-26 06:15:00|12100.4|12098.4|12086.4|12084.4|12100.9|12098.9|12085.4|12083.4|10
1721974800000|2024-07-26 06:20:00|12088.4|12086.4|12082.9|12080.9|12092.9|12090.9|12078.9|12076.9|21
1721975100000|2024-07-26 06:25:00|12082.4|12080.4|12082.4|12080.4|12085.4|12083.4|12075.9|12073.9|28
1721975400000|2024-07-26 06:30:00|12081.9|12079.9|12081.4|12079.4|12081.9|12079.9|12077.9|12075.9|12
1721975700000|2024-07-26 06:35:00|12080.9|12078.9|12084.9|12082.9|12084.9|12082.9|12080.9|12078.9|13
1721976000000|2024-07-26 06:40:00|12085.4|12083.4|12091.9|12089.9|12091.9|12089.9|12084.9|12082.9|14
1721976300000|2024-07-26 06:45:00|12091.4|12089.4|12085.9|12083.9|12091.4|12089.4|12082.9|12080.9|20
1721976600000|2024-07-26 06:50:00|12086.4|12084.4|12084.4|12082.4|12091.9|12089.9|12084.4|12082.4|38
1721976900000|2024-07-26 06:55:00|12084.9|12082.9|12065.4|12063.4|12088.9|12086.9|12064.9|12062.9|156
1721977200000|2024-07-26 07:00:00|12060.9|12058.9|12080.4|12078.4|12083.9|12081.9|12049.4|12047.4|489
1721977500000|2024-07-26 07:05:00|12076.4|12074.4|12086.4|12084.4|12089.9|12087.9|12072.9|12070.9|286
1721977800000|2024-07-26 07:10:00|12086.9|12084.9|12073.9|12071.9|12086.9|12084.9|12066.4|12064.4|211
1721978100000|2024-07-26 07:15:00|12073.4|12071.4|12064.9|12062.9|12079.9|12077.9|12064.9|12062.9|187
1721978400000|2024-07-26 07:20:00|12065.4|12063.4|12065.9|12063.9|12068.9|12066.9|12059.9|12057.9|159
1721978700000|2024-07-26 07:25:00|12065.4|12063.4|12075.9|12073.9|12082.9|12080.9|12065.4|12063.4|244
1721979000000|2024-07-26 07:30:00|12076.9|12074.9|12076.9|12074.9|12084.9|12082.9|12074.9|12072.9|188
1721979300000|2024-07-26 07:35:00|12077.4|12075.4|12079.9|12077.9|12081.9|12079.9|12071.9|12069.9|147
1721979600000|2024-07-26 07:40:00|12080.9|12078.9|12079.9|12077.9|12082.9|12080.9|12076.4|12074.4|509
1721979900000|2024-07-26 07:45:00|12079.4|12077.4|12072.9|12070.9|12081.4|12079.4|12065.9|12063.9|133
1721980200000|2024-07-26 07:50:00|12074.9|12072.9|12080.9|12078.9|12083.4|12081.4|12072.9|12070.9|117
1721980500000|2024-07-26 07:55:00|12081.4|12079.4|12086.9|12084.9|12088.9|12086.9|12080.4|12078.4|125
1721980800000|2024-07-26 08:00:00|12087.4|12085.4|12085.9|12083.9|12089.4|12087.4|12081.9|12079.9|214
1721981100000|2024-07-26 08:05:00|12085.4|12083.4|12096.9|12094.9|12100.9|12098.9|12083.4|12081.4|150
1721981400000|2024-07-26 08:10:00|12095.9|12093.9|12110.9|12108.9|12111.4|12109.4|12095.4|12093.4|211
1721981700000|2024-07-26 08:15:00|12111.4|12109.4|12115.4|12113.4|12122.4|12120.4|12107.4|12105.4|233
1721982000000|2024-07-26 08:20:00|12114.9|12112.9|12120.4|12118.4|12122.4|12120.4|12113.4|12111.4|196
1721982300000|2024-07-26 08:25:00|12120.9|12118.9|12121.4|12119.4|12124.4|12122.4|12115.9|12113.9|153
1721982600000|2024-07-26 08:30:00|12122.9|12120.9|12125.4|12123.4|12129.9|12127.9|12122.4|12120.4|161
1721982900000|2024-07-26 08:35:00|12123.9|12121.9|12124.4|12122.4|12125.4|12123.4|12116.4|12114.4|163
1721983200000|2024-07-26 08:40:00|12123.9|12121.9|12116.9|12114.9|12125.9|12123.9|12114.9|12112.9|103
1721983500000|2024-07-26 08:45:00|12117.4|12115.4|12125.9|12123.9|12126.9|12124.9|12116.4|12114.4|139
1721983800000|2024-07-26 08:50:00|12125.4|12123.4|12120.4|12118.4|12125.4|12123.4|12117.4|12115.4|142
1721984100000|2024-07-26 08:55:00|12119.9|12117.9|12135.9|12133.9|12137.9|12135.9|12119.4|12117.4|253
1721984400000|2024-07-26 09:00:00|12135.4|12133.4|12137.4|12135.4|12139.4|12137.4|12132.4|12130.4|357
1721984700000|2024-07-26 09:05:00|12136.9|12134.9|12134.4|12132.4|12137.9|12135.9|12128.4|12126.4|184
1721985000000|2024-07-26 09:10:00|12134.9|12132.9|12126.4|12124.4|12137.4|12135.4|12126.4|12124.4|160
1721985300000|2024-07-26 09:15:00|12126.9|12124.9|12125.4|12123.4|12129.4|12127.4|12122.9|12120.9|191
1721985600000|2024-07-26 09:20:00|12124.9|12122.9|12124.4|12122.4|12129.4|12127.4|12121.4|12119.4|192
1721985900000|2024-07-26 09:25:00|12124.9|12122.9|12116.9|12114.9|12127.4|12125.4|12115.4|12113.4|111
1721986200000|2024-07-26 09:30:00|12116.4|12114.4|12114.4|12112.4|12119.4|12117.4|12112.4|12110.4|110
1721986500000|2024-07-26 09:35:00|12114.9|12112.9|12126.9|12124.9|12128.4|12126.4|12114.4|12112.4|147
1721986800000|2024-07-26 09:40:00|12126.4|12124.4|12120.9|12118.9|12127.4|12125.4|12119.4|12117.4|122
1721987100000|2024-07-26 09:45:00|12121.4|12119.4|12124.9|12122.9|12126.4|12124.4|12121.4|12119.4|79
1721987400000|2024-07-26 09:50:00|12125.4|12123.4|12134.4|12132.4|12135.9|12133.9|12122.4|12120.4|242
1721987700000|2024-07-26 09:55:00|12133.9|12131.9|12128.4|12126.4|12136.4|12134.4|12126.4|12124.4|131
1721988000000|2024-07-26 10:00:00|12128.9|12126.9|12128.4|12126.4|12131.4|12129.4|12123.4|12121.4|111
1721988300000|2024-07-26 10:05:00|12127.9|12125.9|12133.9|12131.9|12134.9|12132.9|12127.9|12125.9|465
1721988600000|2024-07-26 10:10:00|12134.4|12132.4|12133.4|12131.4|12135.4|12133.4|12128.4|12126.4|101
1721988900000|2024-07-26 10:15:00|12132.9|12130.9|12138.4|12136.4|12140.4|12138.4|12132.4|12130.4|117
1721989200000|2024-07-26 10:20:00|12138.9|12136.9|12142.4|12140.4|12143.4|12141.4|12137.4|12135.4|115
1721989500000|2024-07-26 10:25:00|12142.9|12140.9|12144.4|12142.4|12146.9|12144.9|12142.4|12140.4|89
1721989800000|2024-07-26 10:30:00|12144.9|12142.9|12151.4|12149.4|12152.9|12150.9|12144.9|12142.9|89
1721990100000|2024-07-26 10:35:00|12151.9|12149.9|12147.9|12145.9|12152.9|12150.9|12144.4|12142.4|96
1721990400000|2024-07-26 10:40:00|12148.4|12146.4|12148.4|12146.4|12151.4|12149.4|12143.4|12141.4|147
1721990700000|2024-07-26 10:45:00|12148.9|12146.9|12149.4|12147.4|12149.4|12147.4|12143.9|12141.9|122
1721991000000|2024-07-26 10:50:00|12148.9|12146.9|12150.9|12148.9|12152.4|12150.4|12146.9|12144.9|104
1721991300000|2024-07-26 10:55:00|12150.4|12148.4|12154.4|12152.4|12156.4|12154.4|12148.4|12146.4|158
1721991600000|2024-07-26 11:00:00|12153.9|12151.9|12149.4|12147.4|12156.9|12154.9|12148.4|12146.4|204
1721991900000|2024-07-26 11:05:00|12148.9|12146.9|12153.4|12151.4|12153.4|12151.4|12146.4|12144.4|110
1721992200000|2024-07-26 11:10:00|12154.9|12152.9|12151.9|12149.9|12156.4|12154.4|12150.9|12148.9|73
1721992500000|2024-07-26 11:15:00|12152.4|12150.4|12155.4|12153.4|12158.9|12156.9|12149.4|12147.4|88
1721992800000|2024-07-26 11:20:00|12155.9|12153.9|12149.9|12147.9|12157.4|12155.4|12148.4|12146.4|84
1721993100000|2024-07-26 11:25:00|12149.4|12147.4|12156.4|12154.4|12156.4|12154.4|12146.4|12144.4|127
1721993400000|2024-07-26 11:30:00|12155.9|12153.9|12164.9|12162.9|12164.9|12162.9|12154.9|12152.9|84
1721993700000|2024-07-26 11:35:00|12165.4|12163.4|12166.4|12164.4|12169.4|12167.4|12163.9|12161.9|115
1721994000000|2024-07-26 11:40:00|12166.9|12164.9|12165.4|12163.4|12168.4|12166.4|12161.4|12159.4|166
1721994300000|2024-07-26 11:45:00|12164.9|12162.9|12177.4|12175.4|12177.4|12175.4|12162.4|12160.4|114
1721994600000|2024-07-26 11:50:00|12176.9|12174.9|12176.9|12174.9|12178.4|12176.4|12173.4|12171.4|462
1721994900000|2024-07-26 11:55:00|12176.4|12174.4|12182.9|12180.9|12183.9|12181.9|12174.9|12172.9|78
1721995200000|2024-07-26 12:00:00|12182.4|12180.4|12177.9|12175.9|12183.4|12181.4|12177.4|12175.4|97
1721995500000|2024-07-26 12:05:00|12177.4|12175.4|12176.4|12174.4|12177.4|12175.4|12173.4|12171.4|88
1721995800000|2024-07-26 12:10:00|12176.9|12174.9|12180.4|12178.4|12182.4|12180.4|12176.9|12174.9|97
1721996100000|2024-07-26 12:15:00|12179.9|12177.9|12175.4|12173.4|12181.9|12179.9|12172.9|12170.9|123
1721996400000|2024-07-26 12:20:00|12174.9|12172.9|12181.4|12179.4|12181.4|12179.4|12173.4|12171.4|110
1721996700000|2024-07-26 12:25:00|12181.9|12179.9|12181.9|12179.9|12184.4|12182.4|12178.9|12176.9|208
1721997000000|2024-07-26 12:30:00|12178.9|12176.9|12173.9|12171.9|12186.4|12184.4|12172.9|12170.9|205
1721997300000|2024-07-26 12:35:00|12174.4|12172.4|12175.4|12173.4|12175.4|12173.4|12166.9|12164.9|100
1721997600000|2024-07-26 12:40:00|12174.9|12172.9|12176.9|12174.9|12179.9|12177.9|12173.4|12171.4|119
1721997900000|2024-07-26 12:45:00|12177.4|12175.4|12183.4|12181.4|12184.9|12182.9|12174.4|12172.4|110
1721998200000|2024-07-26 12:50:00|12182.9|12180.9|12187.9|12185.9|12190.4|12188.4|12181.4|12179.4|235
1721998500000|2024-07-26 12:55:00|12188.4|12186.4|12184.9|12182.9|12189.4|12187.4|12183.4|12181.4|132
1721998800000|2024-07-26 13:00:00|12184.4|12182.4|12180.4|12178.4|12187.9|12185.9|12180.4|12178.4|141
1721999100000|2024-07-26 13:05:00|12179.9|12177.9|12188.4|12186.4|12189.4|12187.4|12179.4|12177.4|121
1721999400000|2024-07-26 13:10:00|12187.9|12185.9|12185.4|12183.4|12188.4|12186.4|12182.9|12180.9|100
1721999700000|2024-07-26 13:15:00|12184.9|12182.9|12179.9|12177.9|12187.4|12185.4|12179.4|12177.4|109
1722000000000|2024-07-26 13:20:00|12179.4|12177.4|12177.4|12175.4|12182.4|12180.4|12176.4|12174.4|91
1722000300000|2024-07-26 13:25:00|12177.9|12175.9|12178.4|12176.4|12181.4|12179.4|12177.4|12175.4|90
1722000600000|2024-07-26 13:30:00|12178.9|12176.9|12185.4|12183.4|12186.4|12184.4|12171.4|12169.4|196
1722000900000|2024-07-26 13:35:00|12185.9|12183.9|12192.2|12190.2|12197.8|12195.8|12184.4|12182.4|177
1722001200000|2024-07-26 13:40:00|12192.7|12190.7|12200.2|12198.2|12200.2|12198.2|12188.7|12186.7|135
1722001500000|2024-07-26 13:45:00|12199.7|12197.7|12204.2|12202.2|12207.2|12205.2|12198.2|12196.2|276
1722001800000|2024-07-26 13:50:00|12203.7|12201.7|12205.2|12203.2|12208.2|12206.2|12202.2|12200.2|182
1722002100000|2024-07-26 13:55:00|12204.7|12202.7|12201.7|12199.7|12208.2|12206.2|12201.7|12199.7|130
1722002400000|2024-07-26 14:00:00|12200.7|12198.7|12211.2|12209.2|12217.2|12215.2|12200.7|12198.7|274
1722002700000|2024-07-26 14:05:00|12210.7|12208.7|12206.2|12204.2|12212.2|12210.2|12205.2|12203.2|160
1722003000000|2024-07-26 14:10:00|12206.1|12204.1|12204.1|12202.1|12214.1|12212.1|12202.6|12200.6|144
1722003300000|2024-07-26 14:15:00|12203.6|12201.6|12215.1|12213.1|12219.6|12217.6|12203.6|12201.6|185
1722003600000|2024-07-26 14:20:00|12215.6|12213.6|12225.6|12223.6|12226.6|12224.6|12215.6|12213.6|216
1722003900000|2024-07-26 14:25:00|12225.1|12223.1|12219.1|12217.1|12232.1|12230.1|12219.1|12217.1|456
1722004200000|2024-07-26 14:30:00|12219.6|12217.6|12211.1|12209.1|12224.1|12222.1|12208.6|12206.6|324
1722004500000|2024-07-26 14:35:00|12211.6|12209.6|12225.1|12223.1|12226.1|12224.1|12210.1|12208.1|237
1722004800000|2024-07-26 14:40:00|12225.6|12223.6|12239.1|12237.1|12240.1|12238.1|12224.1|12222.1|386
1722005100000|2024-07-26 14:45:00|12238.6|12236.6|12243.1|12241.1|12246.6|12244.6|12237.1|12235.1|269
1722005400000|2024-07-26 14:50:00|12243.6|12241.6|12240.1|12238.1|12243.6|12241.6|12234.6|12232.6|432
1722005700000|2024-07-26 14:55:00|12239.1|12237.1|12245.6|12243.6|12246.1|12244.1|12234.6|12232.6|650
1722006000000|2024-07-26 15:00:00|12246.1|12244.1|12240.1|12238.1|12253.1|12251.1|12238.1|12236.1|309
1722006300000|2024-07-26 15:05:00|12239.6|12237.6|12243.1|12241.1|12246.1|12244.1|12238.1|12236.1|172
1722006600000|2024-07-26 15:10:00|12242.6|12240.6|12241.1|12239.1|12245.1|12243.1|12234.6|12232.6|203
1722006900000|2024-07-26 15:15:00|12240.6|12238.6|12242.1|12240.1|12244.1|12242.1|12234.6|12232.6|813
1722007200000|2024-07-26 15:20:00|12241.6|12239.6|12244.6|12242.6|12250.6|12248.6|12239.1|12237.1|805
1722007500000|2024-07-26 15:25:00|12244.1|12242.1|12244.6|12242.6|12248.6|12246.6|12241.1|12239.1|1182
1722007800000|2024-07-26 15:30:00|12243.6|12241.6|12245.1|12243.1|12253.1|12251.1|12241.6|12239.6|1038
1722008100000|2024-07-26 15:35:00|12245.6|12243.6|12255.1|12253.1|12256.1|12254.1|12242.1|12240.1|282
1722008400000|2024-07-26 15:40:00|12254.6|12252.6|12253.6|12251.6|12255.1|12253.1|12250.1|12248.1|136
1722008700000|2024-07-26 15:45:00|12253.1|12251.1|12260.1|12258.1|12260.6|12258.6|12253.1|12251.1|1082
1722009000000|2024-07-26 15:50:00|12260.6|12258.6|12259.1|12257.1|12261.6|12259.6|12257.1|12255.1|313
1722009300000|2024-07-26 15:55:00|12259.6|12257.6|12264.1|12262.1|12265.6|12263.6|12259.1|12257.1|77
1722009600000|2024-07-26 16:00:00|12264.6|12262.6|12275.6|12273.6|12277.1|12275.1|12262.6|12260.6|78
1722009900000|2024-07-26 16:05:00|12275.1|12273.1|12281.6|12279.6|12281.6|12279.6|12273.1|12271.1|71
1722010200000|2024-07-26 16:10:00|12281.1|12279.1|12271.6|12269.6|12282.1|12280.1|12270.6|12268.6|42
1722010500000|2024-07-26 16:15:00|12272.6|12270.6|12271.6|12269.6|12274.6|12272.6|12270.1|12268.1|27
1722010800000|2024-07-26 16:20:00|12272.1|12270.1|12271.6|12269.6|12273.6|12271.6|12270.1|12268.1|18
1722011100000|2024-07-26 16:25:00|12272.1|12270.1|12278.1|12276.1|12279.6|12277.6|12271.6|12269.6|55
1722011400000|2024-07-26 16:30:00|12278.6|12276.6|12278.6|12276.6|12284.1|12282.1|12278.1|12276.1|21
1722011700000|2024-07-26 16:35:00|12279.1|12277.1|12281.6|12279.6|12281.6|12279.6|12277.6|12275.6|6
1722012000000|2024-07-26 16:40:00|12281.1|12279.1|12288.1|12286.1|12289.6|12287.6|12281.1|12279.1|27
1722012300000|2024-07-26 16:45:00|12288.6|12286.6|12282.6|12280.6|12288.6|12286.6|12282.1|12280.1|20
1722012600000|2024-07-26 16:50:00|12282.1|12280.1|12283.6|12281.6|12285.1|12283.1|12281.1|12279.1|42
1722012900000|2024-07-26 16:55:00|12283.1|12281.1|12284.1|12282.1|12284.6|12282.6|12282.1|12280.1|25
1722013200000|2024-07-26 17:00:00|12284.6|12282.6|12281.6|12279.6|12285.6|12283.6|12280.6|12278.6|11
1722013500000|2024-07-26 17:05:00|12281.1|12279.1|12278.6|12276.6|12282.1|12280.1|12277.6|12275.6|14
1722013800000|2024-07-26 17:10:00|12279.1|12277.1|12282.6|12280.6|12286.1|12284.1|12278.6|12276.6|8
1722014100000|2024-07-26 17:15:00|12282.1|12280.1|12282.1|12280.1|12284.6|12282.6|12281.6|12279.6|6
1722014400000|2024-07-26 17:20:00|12281.6|12279.6|12286.6|12284.6|12287.1|12285.1|12280.1|12278.1|18
1722014700000|2024-07-26 17:25:00|12286.1|12284.1|12288.6|12286.6|12290.6|12288.6|12285.6|12283.6|14
1722015000000|2024-07-26 17:30:00|12288.1|12286.1|12280.1|12278.1|12290.1|12288.1|12279.6|12277.6|15
1722015300000|2024-07-26 17:35:00|12279.6|12277.6|12265.6|12263.6|12279.6|12277.6|12263.1|12261.1|43
1722015600000|2024-07-26 17:40:00|12266.1|12264.1|12266.1|12264.1|12269.6|12267.6|12264.1|12262.1|5
1722015900000|2024-07-26 17:45:00|12265.6|12263.6|12266.1|12264.1|12274.1|12272.1|12264.6|12262.6|23
1722016200000|2024-07-26 17:50:00|12265.6|12263.6|12268.6|12266.6|12271.1|12269.1|12261.6|12259.6|25
1722016500000|2024-07-26 17:55:00|12268.1|12266.1|12271.1|12269.1|12271.6|12269.6|12265.6|12263.6|9
1722016800000|2024-07-26 18:00:00|12270.6|12268.6|12269.1|12267.1|12275.1|12273.1|12269.1|12267.1|4
1722017100000|2024-07-26 18:05:00|12269.6|12267.6|12273.1|12271.1|12273.6|12271.6|12267.1|12265.1|5
1722017400000|2024-07-26 18:10:00|12273.6|12271.6|12274.1|12272.1|12278.1|12276.1|12271.1|12269.1|11
1722017700000|2024-07-26 18:15:00|12274.6|12272.6|12269.1|12267.1|12276.6|12274.6|12267.6|12265.6|7
1722018000000|2024-07-26 18:20:00|12269.6|12267.6|12269.1|12267.1|12270.6|12268.6|12264.1|12262.1|68
1722018300000|2024-07-26 18:25:00|12268.6|12266.6|12267.1|12265.1|12272.1|12270.1|12266.6|12264.6|6
1722018600000|2024-07-26 18:30:00|12267.6|12265.6|12269.6|12267.6|12270.1|12268.1|12264.6|12262.6|20
1722018900000|2024-07-26 18:35:00|12270.1|12268.1|12271.6|12269.6|12272.6|12270.6|12267.6|12265.6|76
1722019200000|2024-07-26 18:40:00|12272.1|12270.1|12266.1|12264.1|12272.1|12270.1|12260.6|12258.6|15
1722019500000|2024-07-26 18:45:00|12265.6|12263.6|12267.6|12265.6|12268.1|12266.1|12264.1|12262.1|9
1722019800000|2024-07-26 18:50:00|12268.1|12266.1|12265.1|12263.1|12271.1|12269.1|12264.6|12262.6|3
1722020100000|2024-07-26 18:55:00|12265.6|12263.6|12267.6|12265.6|12270.6|12268.6|12264.6|12262.6|80
1722020400000|2024-07-26 19:00:00|12267.1|12265.1|12269.6|12267.6|12273.6|12271.6|12266.6|12264.6|72
1722020700000|2024-07-26 19:05:00|12269.1|12267.1|12274.6|12272.6|12275.1|12273.1|12266.6|12264.6|9
1722021000000|2024-07-26 19:10:00|12274.1|12272.1|12274.1|12272.1|12277.1|12275.1|12271.1|12269.1|6
1722021300000|2024-07-26 19:15:00|12274.6|12272.6|12272.1|12270.1|12275.1|12273.1|12268.6|12266.6|7
1722021600000|2024-07-26 19:20:00|12271.6|12269.6|12276.1|12274.1|12276.6|12274.6|12271.1|12269.1|7
1722021900000|2024-07-26 19:25:00|12276.6|12274.6|12278.6|12276.6|12281.6|12279.6|12276.1|12274.1|13
1722022200000|2024-07-26 19:30:00|12278.1|12276.1|12269.6|12267.6|12278.6|12276.6|12266.1|12264.1|11
1722022500000|2024-07-26 19:35:00|12269.1|12267.1|12270.1|12268.1|12271.1|12269.1|12267.1|12265.1|10
1722022800000|2024-07-26 19:40:00|12270.6|12268.6|12277.6|12275.6|12278.1|12276.1|12269.6|12267.6|13
1722023100000|2024-07-26 19:45:00|12277.1|12275.1|12278.1|12276.1|12279.1|12277.1|12275.1|12273.1|7
1722023400000|2024-07-26 19:50:00|12279.1|12277.1|12270.1|12268.1|12281.1|12279.1|12270.1|12268.1|30
1722023700000|2024-07-26 19:55:00|12270.6|12268.6|12287.6|12281.6|12287.6|12284.1|12266.6|12264.6|43
1722024000000|2024-07-26 20:00:00|12286.6|12280.6|12284.6|12278.6|12287.9|12281.9|12281.6|12275.6|1
1722024300000|2024-07-26 20:05:00|12284.7|12278.7|12287.9|12281.9|12288.7|12282.7|12283.2|12277.2|0
1722024600000|2024-07-26 20:10:00|12288.1|12282.1|12287.3|12281.3|12290.3|12284.3|12287|12281|0
1722024900000|2024-07-26 20:15:00|12287.5|12281.5|12286.4|12280.4|12288.2|12282.2|12285.6|12279.6|0
1722025200000|2024-07-26 20:20:00|12286.3|12280.3|12288.7|12282.7|12288.7|12282.7|12286.3|12280.3|0
1722025500000|2024-07-26 20:25:00|12288.5|12282.5|12289|12283|12289.3|12283.3|12287.3|12281.3|0
1722025800000|2024-07-26 20:30:00|12288.8|12282.8|12288.2|12282.2|12289|12283|12287.6|12281.6|0
1722026100000|2024-07-26 20:35:00|12287.9|12281.9|12287|12281|12287.9|12281.9|12286.3|12280.3|0
1722026400000|2024-07-26 20:40:00|12286.7|12280.7|12287|12281|12287.2|12281.2|12286.3|12280.3|0
1722026700000|2024-07-26 20:45:00|12286.6|12280.6|12286.6|12280.6|12287|12281|12286.3|12280.3|0
1722027000000|2024-07-26 20:50:00|12286.5|12280.5|12285.9|12279.9|12286.6|12280.6|12285.6|12279.6|0
1722027300000|2024-07-26 20:55:00|12285.6|12279.6|12286.1|12280.1|12286.3|12280.3|12285.2|12279.2|0
1722204000000|2024-07-28 22:00:00|12294.4|12288.4|12291.7|12285.7|12296.5|12290.5|12291.5|12285.5|0
1722204300000|2024-07-28 22:05:00|12291.5|12285.5|12293.8|12287.8|12295.7|12289.7|12290.6|12284.6|0
1722204600000|2024-07-28 22:10:00|12294.4|12288.4|12295.4|12289.4|12295.5|12289.5|12292.9|12286.9|0
1722204900000|2024-07-28 22:15:00|12295.5|12289.5|12298.1|12292.1|12299.9|12293.9|12295.1|12289.1|0
1722205200000|2024-07-28 22:20:00|12298.4|12292.4|12299.5|12293.5|12299.9|12293.9|12296.4|12290.4|0
1722205500000|2024-07-28 22:25:00|12299.6|12293.6|12299.6|12293.6|12303|12297|12299.1|12293.1|0
1722205800000|2024-07-28 22:30:00|12299.5|12293.5|12300.6|12294.6|12300.9|12294.9|12297.9|12291.9|0
1722206100000|2024-07-28 22:35:00|12300.5|12294.5|12300.6|12294.6|12300.9|12294.9|12298.9|12292.9|0
1722206400000|2024-07-28 22:40:00|12300.3|12294.3|12303.3|12297.3|12303.6|12297.6|12300.3|12294.3|0
1722206700000|2024-07-28 22:45:00|12303.2|12297.2|12302|12296|12303.3|12297.3|12300.6|12294.6|0
1722207000000|2024-07-28 22:50:00|12301.9|12295.9|12302.7|12296.7|12302.7|12296.7|12300.6|12294.6|0
1722207300000|2024-07-28 22:55:00|12302.9|12296.9|12303.6|12297.6|12304.8|12298.8|12302.7|12296.7|0
1722207600000|2024-07-28 23:00:00|12303.3|12297.3|12303.9|12297.9|12306|12300|12303.3|12297.3|0
1722207900000|2024-07-28 23:05:00|12303.6|12297.6|12303|12297|12304.7|12298.7|12303|12297|0
1722208200000|2024-07-28 23:10:00|12303.2|12297.2|12304.7|12298.7|12306.6|12300.6|12302.3|12296.3|0
1722208500000|2024-07-28 23:15:00|12304.8|12298.8|12306.6|12300.6|12307.4|12301.4|12304.7|12298.7|0
1722208800000|2024-07-28 23:20:00|12306.5|12300.5|12305.6|12299.6|12308|12302|12305.2|12299.2|0
1722209100000|2024-07-28 23:25:00|12305.3|12299.3|12305.2|12299.2|12305.9|12299.9|12304.9|12298.9|0
1722209400000|2024-07-28 23:30:00|12305.6|12299.6|12304.3|12298.3|12306.2|12300.2|12303.8|12297.8|0
1722209700000|2024-07-28 23:35:00|12304.4|12298.4|12303.8|12297.8|12305.2|12299.2|12303.2|12297.2|0
1722210000000|2024-07-28 23:40:00|12304|12298|12307.3|12301.3|12307.6|12301.6|12304|12298|0
1722210300000|2024-07-28 23:45:00|12307.1|12301.1|12304.9|12298.9|12307.1|12301.1|12304.9|12298.9|0
1722210600000|2024-07-28 23:50:00|12305.2|12299.2|12306.5|12300.5|12306.5|12300.5|12305.2|12299.2|0
1722210900000|2024-07-28 23:55:00|12306.4|12300.4|12304.9|12298.9|12307.3|12301.3|12304.9|12298.9|0
1722211200000|2024-07-29 00:00:00|12305.2|12299.2|12303|12297|12306.2|12300.2|12300.3|12294.3|0
1722211500000|2024-07-29 00:05:00|12302.9|12296.9|12304.3|12298.3|12304.7|12298.7|12302.2|12296.2|0
1722211800000|2024-07-29 00:10:00|12304.6|12298.6|12301.6|12295.6|12304.6|12298.6|12299.9|12293.9|0
1722212100000|2024-07-29 00:15:00|12301.9|12295.9|12304.8|12298.8|12307.7|12301.7|12297.5|12291.5|0
1722212400000|2024-07-29 00:20:00|12303.4|12297.4|12302|12296|12304.9|12298.9|12301.9|12295.9|0
1722212700000|2024-07-29 00:25:00|12302.7|12296.7|12305|12299|12307.9|12301.9|12302|12296|0
1722213000000|2024-07-29 00:30:00|12304.9|12298.9|12302|12296|12305|12299|12300.5|12294.5|0
1722213300000|2024-07-29 00:35:00|12303.5|12297.5|12303.5|12297.5|12303.5|12297.5|12302|12296|0
1722213600000|2024-07-29 00:40:00|12303.6|12297.6|12308|12302|12308.8|12302.8|12303.6|12297.6|0
1722213900000|2024-07-29 00:45:00|12309.4|12303.4|12310.9|12304.9|12312.4|12306.4|12308|12302|0
1722214200000|2024-07-29 00:50:00|12311|12305|12316.9|12310.9|12319.9|12313.9|12311|12305|0
1722214500000|2024-07-29 00:55:00|12317|12311|12313.8|12307.8|12318.4|12312.4|12312.4|12306.4|0
1722214800000|2024-07-29 01:00:00|12313.9|12307.9|12313.8|12307.8|12313.9|12307.9|12310.9|12304.9|0
1722215100000|2024-07-29 01:05:00|12312.4|12306.4|12306.5|12300.5|12313.9|12307.9|12306.4|12300.4|0
1722215400000|2024-07-29 01:10:00|12307.9|12301.9|12309.4|12303.4|12310.9|12304.9|12307.9|12301.9|0
1722215700000|2024-07-29 01:15:00|12310.9|12304.9|12313.8|12307.8|12313.9|12307.9|12310.9|12304.9|0
1722216000000|2024-07-29 01:20:00|12313.9|12307.9|12309.4|12303.4|12313.9|12307.9|12307.9|12301.9|0
1722216300000|2024-07-29 01:25:00|12307.9|12301.9|12310.9|12304.9|12313.8|12307.8|12307.9|12301.9|0
1722216600000|2024-07-29 01:30:00|12310.8|12304.8|12316.8|12310.8|12316.9|12310.9|12309.3|12303.3|0
1722216900000|2024-07-29 01:35:00|12315.4|12309.4|12310.9|12304.9|12316.8|12310.8|12310.8|12304.8|0
1722217200000|2024-07-29 01:40:00|12311.6|12305.6|12309.4|12303.4|12312.4|12306.4|12309.3|12303.3|0
1722217500000|2024-07-29 01:45:00|12307.9|12301.9|12307.9|12301.9|12310.1|12304.1|12307.1|12301.1|0
1722217800000|2024-07-29 01:50:00|12309.4|12303.4|12307.9|12301.9|12309.4|12303.4|12306.4|12300.4|0
1722218100000|2024-07-29 01:55:00|12309.4|12303.4|12309.4|12303.4|12310.9|12304.9|12307.9|12301.9|0
1722218400000|2024-07-29 02:00:00|12310.9|12304.9|12309.4|12303.4|12310.9|12304.9|12307.9|12301.9|0
1722218700000|2024-07-29 02:05:00|12308.7|12302.7|12307.9|12301.9|12310.9|12304.9|12307.9|12301.9|0
1722219000000|2024-07-29 02:10:00|12308.7|12302.7|12310.9|12304.9|12311|12305|12306.4|12300.4|0
1722219300000|2024-07-29 02:15:00|12309.5|12303.5|12310.9|12304.9|12310.9|12304.9|12309.4|12303.4|0
1722219600000|2024-07-29 02:20:00|12309.5|12303.5|12309.4|12303.4|12310.9|12304.9|12308.7|12302.7|0
1722219900000|2024-07-29 02:25:00|12307.9|12301.9|12310.4|12304.4|12310.4|12304.4|12307.9|12301.9|0
1722220200000|2024-07-29 02:30:00|12310.3|12304.3|12308.9|12302.9|12310.4|12304.4|12307.4|12301.4|0
1722220500000|2024-07-29 02:35:00|12308.8|12302.8|12308.9|12302.9|12308.9|12302.9|12308.8|12302.8|0
1722220800000|2024-07-29 02:40:00|12308.8|12302.8|12307.4|12301.4|12308.9|12302.9|12307.4|12301.4|0
1722221100000|2024-07-29 02:45:00|12305.9|12299.9|12305.9|12299.9|12307.4|12301.4|12305.9|12299.9|0
1722221400000|2024-07-29 02:50:00|12306.6|12300.6|12307.4|12301.4|12307.4|12301.4|12305.9|12299.9|0
1722221700000|2024-07-29 02:55:00|12306.6|12300.6|12305.9|12299.9|12307.4|12301.4|12305.9|12299.9|0
1722222000000|2024-07-29 03:00:00|12306.6|12300.6|12305.9|12299.9|12306.6|12300.6|12305.9|12299.9|0
1722222600000|2024-07-29 03:10:00|12307.4|12301.4|12305.9|12299.9|12307.4|12301.4|12305.9|12299.9|0
1722222900000|2024-07-29 03:15:00|12304.5|12298.5|12304.5|12298.5|12304.5|12298.5|12304.5|12298.5|0
1722223200000|2024-07-29 03:20:00|12303|12297|12303|12297|12304.5|12298.5|12303|12297|0
1722223800000|2024-07-29 03:30:00|12303.1|12297.1|12303.1|12297.1|12303.1|12297.1|12303|12297|0
1722224100000|2024-07-29 03:35:00|12304.5|12298.5|12306|12300|12306|12300|12304.5|12298.5|0
1722224400000|2024-07-29 03:40:00|12307.5|12301.5|12307.4|12301.4|12307.5|12301.5|12306|12300|0
1722224700000|2024-07-29 03:45:00|12307.3|12301.3|12307.3|12301.3|12308.8|12302.8|12307.3|12301.3|0
1722225000000|2024-07-29 03:50:00|12305.9|12299.9|12305.9|12299.9|12307.3|12301.3|12305.9|12299.9|0
1722225300000|2024-07-29 03:55:00|12305.8|12299.8|12305.8|12299.8|12305.9|12299.9|12305.8|12299.8|0
1722225600000|2024-07-29 04:00:00|12305.9|12299.9|12305.9|12299.9|12305.9|12299.9|12305.8|12299.8|0
1722226200000|2024-07-29 04:10:00|12305.6|12299.6|12305.6|12299.6|12305.6|12299.6|12305.6|12299.6|0
1722226500000|2024-07-29 04:15:00|12307.1|12301.1|12307.1|12301.1|12307.1|12301.1|12307.1|12301.1|0
1722226800000|2024-07-29 04:20:00|12305.6|12299.6|12305.6|12299.6|12305.6|12299.6|12305.6|12299.6|0
1722227100000|2024-07-29 04:25:00|12304.1|12298.1|12302.7|12296.7|12304.1|12298.1|12302.6|12296.6|0
1722227400000|2024-07-29 04:30:00|12302.6|12296.6|12302.6|12296.6|12304.1|12298.1|12302.6|12296.6|0
1722228000000|2024-07-29 04:40:00|12302.7|12296.7|12301.2|12295.2|12304.1|12298.1|12301.2|12295.2|0
1722228300000|2024-07-29 04:45:00|12302.6|12296.6|12302.6|12296.6|12302.6|12296.6|12301.2|12295.2|0
1722228600000|2024-07-29 04:50:00|12301.2|12295.2|12299.7|12293.7|12301.2|12295.2|12299.7|12293.7|0
1722228900000|2024-07-29 04:55:00|12300.4|12294.4|12302.6|12296.6|12302.6|12296.6|12299.7|12293.7|0
1722229200000|2024-07-29 05:00:00|12302.7|12296.7|12304.1|12298.1|12304.1|12298.1|12302.6|12296.6|0
1722229800000|2024-07-29 05:10:00|12305.6|12299.6|12305.6|12299.6|12307|12301|12304.1|12298.1|0
1722230100000|2024-07-29 05:15:00|12305.4|12299.4|12302.5|12296.5|12305.5|12299.5|12302.5|12296.5|0
1722230400000|2024-07-29 05:20:00|12304|12298|12304|12298|12305.5|12299.5|12304|12298|0
1722230700000|2024-07-29 05:25:00|12305.5|12299.5|12307|12301|12307|12301|12305.5|12299.5|0
1722231000000|2024-07-29 05:30:00|12305.5|12299.5|12308.6|12302.6|12308.6|12302.6|12305.5|12299.5|0
1722231300000|2024-07-29 05:35:00|12307.2|12301.2|12308.6|12302.6|12308.6|12302.6|12307.1|12301.1|0
1722231600000|2024-07-29 05:40:00|12307.2|12301.2|12307.2|12301.2|12308.6|12302.6|12304.2|12298.2|0
1722231900000|2024-07-29 05:45:00|12307.1|12301.1|12301.2|12295.2|12307.2|12301.2|12301.2|12295.2|0
1722232200000|2024-07-29 05:50:00|12299.7|12293.7|12299.7|12293.7|12299.7|12293.7|12299.7|12293.7|0
1722232500000|2024-07-29 05:55:00|12299.8|12293.8|12302.8|12296.8|12302.8|12296.8|12299.7|12293.7|0
1722232800000|2024-07-29 06:00:00|12304.2|12298.2|12300|12298|12304.2|12301.5|12295|12293|47
1722233100000|2024-07-29 06:05:00|12299.5|12297.5|12293|12291|12299.5|12297.5|12292|12290|9
1722233400000|2024-07-29 06:10:00|12292.5|12290.5|12305.5|12303.5|12305.5|12303.5|12292.5|12290.5|24
1722233700000|2024-07-29 06:15:00|12305|12303|12307|12305|12307|12305|12305|12303|12
1722234000000|2024-07-29 06:20:00|12307.5|12305.5|12302|12300|12307.5|12305.5|12301.5|12299.5|14
1722234300000|2024-07-29 06:25:00|12303|12301|12304|12302|12306.5|12304.5|12303|12301|13
1722234600000|2024-07-29 06:30:00|12304.5|12302.5|12302|12300|12304.5|12302.5|12301.5|12299.5|6
1722234900000|2024-07-29 06:35:00|12302.5|12300.5|12303|12301|12305.5|12303.5|12302.5|12300.5|4
1722235200000|2024-07-29 06:40:00|12302.5|12300.5|12302|12300|12303.5|12301.5|12299.5|12297.5|15
1722235500000|2024-07-29 06:45:00|12301.5|12299.5|12305|12303|12305|12303|12301.5|12299.5|11
1722235800000|2024-07-29 06:50:00|12304.5|12302.5|12305.5|12303.5|12306|12304|12304.5|12302.5|9
1722236100000|2024-07-29 06:55:00|12305|12303|12302|12300|12310|12308|12300|12298|182
1722236400000|2024-07-29 07:00:00|12303|12301|12296.5|12294.5|12305|12303|12290|12288|403
1722236700000|2024-07-29 07:05:00|12296|12294|12299.5|12297.5|12299.5|12297.5|12286|12284|204
1722237000000|2024-07-29 07:10:00|12300|12298|12268.5|12266.5|12301|12299|12268|12266|164
1722237300000|2024-07-29 07:15:00|12269|12267|12268|12266|12279|12277|12265|12263|156
1722237600000|2024-07-29 07:20:00|12267|12265|12270.5|12268.5|12275.5|12273.5|12263|12261|186
1722237900000|2024-07-29 07:25:00|12271|12269|12262.5|12260.5|12277.5|12275.5|12261.5|12259.5|94
1722238200000|2024-07-29 07:30:00|12263|12261|12264|12262|12268.5|12266.5|12258|12256|220
1722238500000|2024-07-29 07:35:00|12263.5|12261.5|12262|12260|12268|12266|12254|12252|154
1722238800000|2024-07-29 07:40:00|12262.2|12260.2|12258.2|12256.2|12265.2|12263.2|12257.7|12255.7|130
1722239100000|2024-07-29 07:45:00|12257.7|12255.7|12246.2|12244.2|12264.2|12262.2|12245.2|12243.2|238
1722239400000|2024-07-29 07:50:00|12245.7|12243.7|12245.2|12243.2|12254.2|12252.2|12244.2|12242.2|58
1722239700000|2024-07-29 07:55:00|12244.7|12242.7|12242.2|12240.2|12247.7|12245.7|12240.2|12238.2|72
1722240000000|2024-07-29 08:00:00|12241.7|12239.7|12246.7|12244.7|12249.2|12247.2|12239.2|12237.2|65
1722240300000|2024-07-29 08:05:00|12247.2|12245.2|12248.2|12246.2|12248.2|12246.2|12238.2|12236.2|123
1722240600000|2024-07-29 08:10:00|12247.7|12245.7|12248.7|12246.7|12251.2|12249.2|12237.2|12235.2|90
1722240900000|2024-07-29 08:15:00|12249.2|12247.2|12252.2|12250.2|12254.7|12252.7|12247.2|12245.2|71
1722241200000|2024-07-29 08:20:00|12250.7|12248.7|12250.2|12248.2|12251.2|12249.2|12243.2|12241.2|134
1722241500000|2024-07-29 08:25:00|12248.7|12246.7|12248.2|12246.2|12249.2|12247.2|12242.7|12240.7|67
1722241800000|2024-07-29 08:30:00|12247.7|12245.7|12252.2|12250.2|12255.2|12253.2|12247.7|12245.7|57
1722242100000|2024-07-29 08:35:00|12251.7|12249.7|12250.2|12248.2|12255.2|12253.2|12249.7|12247.7|69
1722242400000|2024-07-29 08:40:00|12249.7|12247.7|12260.7|12258.7|12260.7|12258.7|12249.2|12247.2|44
1722242700000|2024-07-29 08:45:00|12260.2|12258.2|12260.7|12258.7|12265.2|12263.2|12252.7|12250.7|138
1722243000000|2024-07-29 08:50:00|12260.2|12258.2|12257.2|12255.2|12260.2|12258.2|12250.2|12248.2|102
1722243300000|2024-07-29 08:55:00|12256.7|12254.7|12259.2|12257.2|12262.7|12260.7|12255.2|12253.2|81
1722243600000|2024-07-29 09:00:00|12258.7|12256.7|12263.2|12261.2|12267.2|12265.2|12256.7|12254.7|96
1722243900000|2024-07-29 09:05:00|12262.7|12260.7|12258.2|12256.2|12266.7|12264.7|12258.2|12256.2|80
1722244200000|2024-07-29 09:10:00|12258.7|12256.7|12255.2|12253.2|12260.7|12258.7|12255.2|12253.2|78
1722244500000|2024-07-29 09:15:00|12254.7|12252.7|12256.2|12254.2|12260.2|12258.2|12254.2|12252.2|30
1722244800000|2024-07-29 09:20:00|12256.7|12254.7|12267.2|12265.2|12267.7|12265.7|12255.2|12253.2|62
1722245100000|2024-07-29 09:25:00|12267.7|12265.7|12272.2|12270.2|12274.2|12272.2|12264.2|12262.2|40
1722245400000|2024-07-29 09:30:00|12271.7|12269.7|12278.2|12276.2|12278.7|12276.7|12268.7|12266.7|72
1722245700000|2024-07-29 09:35:00|12277.7|12275.7|12280.7|12278.7|12281.2|12279.2|12275.2|12273.2|117
1722246000000|2024-07-29 09:40:00|12281.2|12279.2|12284.2|12282.2|12289.7|12287.7|12280.7|12278.7|54
1722246300000|2024-07-29 09:45:00|12283.7|12281.7|12286.7|12284.7|12286.7|12284.7|12281.7|12279.7|44
1722246600000|2024-07-29 09:50:00|12286.2|12284.2|12289.2|12287.2|12290.7|12288.7|12284.7|12282.7|55
1722246900000|2024-07-29 09:55:00|12289.7|12287.7|12287.2|12285.2|12293.7|12291.7|12285.7|12283.7|52
1722247200000|2024-07-29 10:00:00|12289.2|12287.2|12286.2|12284.2|12291.7|12289.7|12284.7|12282.7|74
1722247500000|2024-07-29 10:05:00|12284.7|12282.7|12291.2|12289.2|12291.7|12289.7|12284.7|12282.7|39
1722247800000|2024-07-29 10:10:00|12290.7|12288.7|12292.2|12290.2|12292.2|12290.2|12289.2|12287.2|46
1722248100000|2024-07-29 10:15:00|12292.7|12290.7|12299.2|12297.2|12299.7|12297.7|12290.7|12288.7|52
1722248400000|2024-07-29 10:20:00|12298.7|12296.7|12296.2|12294.2|12299.7|12297.7|12294.7|12292.7|33
1722248700000|2024-07-29 10:25:00|12296.7|12294.7|12298.2|12296.2|12300.7|12298.7|12295.7|12293.7|39
1722249000000|2024-07-29 10:30:00|12298.7|12296.7|12293.2|12291.2|12298.7|12296.7|12291.2|12289.2|73
1722249300000|2024-07-29 10:35:00|12292.7|12290.7|12288.2|12286.2|12293.2|12291.2|12287.7|12285.7|60
1722249600000|2024-07-29 10:40:00|12287.7|12285.7|12285.7|12283.7|12288.2|12286.2|12282.7|12280.7|88
1722249900000|2024-07-29 10:45:00|12285.2|12283.2|12282.2|12280.2|12285.7|12283.7|12280.7|12278.7|63
1722250200000|2024-07-29 10:50:00|12281.7|12279.7|12277.2|12275.2|12281.7|12279.7|12274.7|12272.7|54
1722250500000|2024-07-29 10:55:00|12276.7|12274.7|12277.2|12275.2|12281.2|12279.2|12274.2|12272.2|98
1722250800000|2024-07-29 11:00:00|12275.2|12273.2|12272.2|12270.2|12277.2|12275.2|12270.2|12268.2|72
1722251100000|2024-07-29 11:05:00|12271.7|12269.7|12269.2|12267.2|12274.2|12272.2|12268.7|12266.7|56
1722251400000|2024-07-29 11:10:00|12269.7|12267.7|12264.2|12262.2|12271.7|12269.7|12262.2|12260.2|76
1722251700000|2024-07-29 11:15:00|12264.7|12262.7|12269.2|12267.2|12270.7|12268.7|12261.2|12259.2|90
1722252000000|2024-07-29 11:20:00|12268.7|12266.7|12264.2|12262.2|12269.2|12267.2|12262.7|12260.7|37
1722252300000|2024-07-29 11:25:00|12263.7|12261.7|12270.7|12268.7|12270.7|12268.7|12259.2|12257.2|50
1722252600000|2024-07-29 11:30:00|12270.2|12268.2|12269.7|12267.7|12271.2|12269.2|12265.7|12263.7|72
1722252900000|2024-07-29 11:35:00|12270.2|12268.2|12269.2|12267.2|12272.7|12270.7|12267.2|12265.2|28
1722253200000|2024-07-29 11:40:00|12268.7|12266.7|12273.2|12271.2|12278.7|12276.7|12268.7|12266.7|67
1722253500000|2024-07-29 11:45:00|12272.7|12270.7|12279.2|12277.2|12279.2|12277.2|12271.2|12269.2|51
1722253800000|2024-07-29 11:50:00|12278.7|12276.7|12274.2|12272.2|12280.7|12278.7|12272.7|12270.7|46
1722254100000|2024-07-29 11:55:00|12274.7|12272.7|12276.2|12274.2|12277.2|12275.2|12271.2|12269.2|41
1722254400000|2024-07-29 12:00:00|12275.7|12273.7|12269.7|12267.7|12277.7|12275.7|12266.7|12264.7|72
1722254700000|2024-07-29 12:05:00|12269.2|12267.2|12275.2|12273.2|12276.2|12274.2|12266.7|12264.7|189
1722255000000|2024-07-29 12:10:00|12274.7|12272.7|12266.7|12264.7|12274.7|12272.7|12266.7|12264.7|44
1722255300000|2024-07-29 12:15:00|12267.2|12265.2|12263.2|12261.2|12268.7|12266.7|12262.7|12260.7|61
1722255600000|2024-07-29 12:20:00|12263.7|12261.7|12262.2|12260.2|12266.2|12264.2|12258.7|12256.7|108
1722255900000|2024-07-29 12:25:00|12261.7|12259.7|12269.2|12267.2|12269.2|12267.2|12261.2|12259.2|149
1722256200000|2024-07-29 12:30:00|12269.7|12267.7|12284.2|12282.2|12284.2|12282.2|12269.7|12267.7|80
1722256500000|2024-07-29 12:35:00|12284.7|12282.7|12296.7|12294.7|12298.2|12296.2|12278.7|12276.7|269
1722256800000|2024-07-29 12:40:00|12297.7|12295.7|12293.2|12291.2|12298.7|12296.7|12286.2|12284.2|176
1722257100000|2024-07-29 12:45:00|12293.7|12291.7|12287.7|12285.7|12296.7|12294.7|12287.2|12285.2|161
1722257400000|2024-07-29 12:50:00|12288.2|12286.2|12282.2|12280.2|12288.7|12286.7|12280.7|12278.7|85
1722257700000|2024-07-29 12:55:00|12282.7|12280.7|12273.7|12271.7|12282.7|12280.7|12271.7|12269.7|84
1722258000000|2024-07-29 13:00:00|12273.2|12271.2|12265.2|12263.2|12273.7|12271.7|12264.7|12262.7|79
1722258300000|2024-07-29 13:05:00|12265.7|12263.7|12263.7|12261.7|12267.7|12265.7|12261.7|12259.7|98
1722258600000|2024-07-29 13:10:00|12264.2|12262.2|12267.2|12265.2|12267.2|12265.2|12259.2|12257.2|92
1722258900000|2024-07-29 13:15:00|12266.7|12264.7|12264.7|12262.7|12268.7|12266.7|12263.2|12261.2|42
1722259200000|2024-07-29 13:20:00|12264.2|12262.2|12265.2|12263.2|12266.7|12264.7|12261.7|12259.7|71
1722259500000|2024-07-29 13:25:00|12264.7|12262.7|12260.2|12258.2|12266.2|12264.2|12260.2|12258.2|72
1722259800000|2024-07-29 13:30:00|12260.7|12258.7|12257.2|12255.2|12263.2|12261.2|12254.2|12252.2|157
1722260100000|2024-07-29 13:35:00|12256.7|12254.7|12254.2|12252.2|12259.7|12257.7|12251.7|12249.7|91
1722260400000|2024-07-29 13:40:00|12253.7|12251.7|12249.2|12247.2|12257.7|12255.7|12245.7|12243.7|107
1722260700000|2024-07-29 13:45:00|12248.7|12246.7|12247.7|12245.7|12256.2|12254.2|12244.7|12242.7|126
1722261000000|2024-07-29 13:50:00|12248.2|12246.2|12246.7|12244.7|12251.2|12249.2|12242.7|12240.7|116
1722261300000|2024-07-29 13:55:00|12246.2|12244.2|12257.7|12255.7|12259.7|12257.7|12244.7|12242.7|121
1722261600000|2024-07-29 14:00:00|12257.2|12255.2|12246.2|12244.2|12262.7|12260.7|12244.7|12242.7|132
1722261900000|2024-07-29 14:05:00|12246.7|12244.7|12244.2|12242.2|12252.2|12250.2|12242.2|12240.2|69
1722262200000|2024-07-29 14:10:00|12245.5|12243.5|12234.5|12232.5|12245.5|12243.5|12234|12232|86
1722262500000|2024-07-29 14:15:00|12235|12233|12227.5|12225.5|12238|12236|12227|12225|106
1722262800000|2024-07-29 14:20:00|12228|12226|12227.5|12225.5|12232|12230|12224.5|12222.5|149
1722263100000|2024-07-29 14:25:00|12228|12226|12221.5|12219.5|12228|12226|12218.5|12216.5|102
1722263400000|2024-07-29 14:30:00|12222|12220|12208.5|12206.5|12222|12220|12207|12205|120
1722263700000|2024-07-29 14:35:00|12209|12207|12212.5|12210.5|12216|12214|12207|12205|173
1722264000000|2024-07-29 14:40:00|12213|12211|12209|12207|12216|12214|12207|12205|120
1722264300000|2024-07-29 14:45:00|12209.5|12207.5|12198|12196|12211|12209|12197.5|12195.5|182
1722264600000|2024-07-29 14:50:00|12197.5|12195.5|12207|12205|12210|12208|12197.5|12195.5|278
1722264900000|2024-07-29 14:55:00|12207.5|12205.5|12212|12210|12214.5|12212.5|12207.5|12205.5|190
1722265200000|2024-07-29 15:00:00|12211.5|12209.5|12207.5|12205.5|12213|12211|12203.5|12201.5|260
1722265500000|2024-07-29 15:05:00|12208|12206|12208|12206|12209|12207|12201|12199|175
1722265800000|2024-07-29 15:10:00|12208.5|12206.5|12209|12207|12212|12210|12204|12202|292
1722266100000|2024-07-29 15:15:00|12209.5|12207.5|12208|12206|12213|12211|12206|12204|427
1722266400000|2024-07-29 15:20:00|12209|12207|12210.5|12208.5|12216|12214|12208|12206|355
1722266700000|2024-07-29 15:25:00|12211|12209|12218|12216|12220.5|12218.5|12210|12208|953
1722267000000|2024-07-29 15:30:00|12218.5|12216.5|12215|12213|12219|12217|12211|12209|736
1722267300000|2024-07-29 15:35:00|12214.5|12212.5|12220|12218|12220.5|12218.5|12208.5|12206.5|314
1722267600000|2024-07-29 15:40:00|12219|12217|12225.5|12223.5|12228|12226|12218|12216|137
1722267900000|2024-07-29 15:45:00|12226.5|12224.5|12240|12238|12240.5|12238.5|12226|12224|42
1722268200000|2024-07-29 15:50:00|12239.5|12237.5|12232|12230|12240.5|12238.5|12231.5|12229.5|68
1722268500000|2024-07-29 15:55:00|12232.5|12230.5|12237.5|12235.5|12242.5|12240.5|12232.5|12230.5|52
1722268800000|2024-07-29 16:00:00|12238|12236|12238|12236|12242.5|12240.5|12236.5|12234.5|29
1722269100000|2024-07-29 16:05:00|12238.5|12236.5|12241.5|12239.5|12243.5|12241.5|12238|12236|37
1722269400000|2024-07-29 16:10:00|12241|12239|12246.5|12244.5|12247|12245|12239.5|12237.5|44
1722269700000|2024-07-29 16:15:00|12246|12244|12243.5|12241.5|12246.5|12244.5|12242|12240|22
1722270000000|2024-07-29 16:20:00|12244|12242|12241|12239|12246|12244|12240.5|12238.5|18
1722270300000|2024-07-29 16:25:00|12240.5|12238.5|12237.5|12235.5|12241|12239|12234.5|12232.5|14
1722270600000|2024-07-29 16:30:00|12238|12236|12239|12237|12244.5|12242.5|12237.5|12235.5|10
1722270900000|2024-07-29 16:35:00|12238.5|12236.5|12238.5|12236.5|12242.5|12240.5|12238|12236|16
1722271200000|2024-07-29 16:40:00|12238|12236|12240.5|12238.5|12241|12239|12237.5|12235.5|21
1722271500000|2024-07-29 16:45:00|12240|12238|12238.5|12236.5|12241.5|12239.5|12238|12236|2
1722271800000|2024-07-29 16:50:00|12239|12237|12236.5|12234.5|12239|12237|12232.5|12230.5|43
1722272100000|2024-07-29 16:55:00|12236|12234|12233.5|12231.5|12238.5|12236.5|12232.5|12230.5|9
1722272400000|2024-07-29 17:00:00|12233|12231|12232|12230|12236|12234|12229.5|12227.5|9
1722272700000|2024-07-29 17:05:00|12231.5|12229.5|12231.5|12229.5|12232.5|12230.5|12230|12228|0
1722273000000|2024-07-29 17:10:00|12232|12230|12235|12233|12237.5|12235.5|12231.5|12229.5|10
1722273300000|2024-07-29 17:15:00|12235.5|12233.5|12229.5|12227.5|12236|12234|12229.5|12227.5|6
1722273600000|2024-07-29 17:20:00|12230|12228|12229.5|12227.5|12232|12230|12229|12227|8
1722273900000|2024-07-29 17:25:00|12230|12228|12223|12221|12230|12228|12223|12221|6
1722274200000|2024-07-29 17:30:00|12223.5|12221.5|12221.5|12219.5|12224|12222|12219.5|12217.5|11
1722274500000|2024-07-29 17:35:00|12222|12220|12225|12223|12225.5|12223.5|12219.5|12217.5|6
1722274800000|2024-07-29 17:40:00|12225.5|12223.5|12224|12222|12228|12226|12223.5|12221.5|4
1722275100000|2024-07-29 17:45:00|12224.5|12222.5|12225|12223|12228|12226|12224|12222|5
1722275400000|2024-07-29 17:50:00|12224.5|12222.5|12224|12222|12226|12224|12223|12221|12
1722275700000|2024-07-29 17:55:00|12224.5|12222.5|12225.5|12223.5|12227.5|12225.5|12223|12221|3
1722276000000|2024-07-29 18:00:00|12226|12224|12227.5|12225.5|12227.5|12225.5|12221|12219|10
1722276300000|2024-07-29 18:05:00|12228|12226|12229.5|12227.5|12229.5|12227.5|12227|12225|5
1722276600000|2024-07-29 18:10:00|12229|12227|12227.5|12225.5|12231.5|12229.5|12227|12225|19
1722276900000|2024-07-29 18:15:00|12228|12226|12225.5|12223.5|12228|12226|12222|12220|14
1722277200000|2024-07-29 18:20:00|12225|12223|12225|12223|12227.5|12225.5|12223|12221|5
1722277500000|2024-07-29 18:25:00|12225.5|12223.5|12225|12223|12228|12226|12224|12222|12
1722277800000|2024-07-29 18:30:00|12224.5|12222.5|12224|12222|12226|12224|12220.5|12218.5|13
1722278100000|2024-07-29 18:35:00|12223.5|12221.5|12222|12220|12225.5|12223.5|12221|12219|10
1722278400000|2024-07-29 18:40:00|12222.5|12220.5|12224.5|12222.5|12227.5|12225.5|12221.5|12219.5|3
1722278700000|2024-07-29 18:45:00|12224|12222|12222|12220|12226|12224|12221|12219|12
1722279000000|2024-07-29 18:50:00|12222.5|12220.5|12218|12216|12223.5|12221.5|12218|12216|3
1722279300000|2024-07-29 18:55:00|12218.5|12216.5|12226.5|12224.5|12227|12225|12218.5|12216.5|13
1722279600000|2024-07-29 19:00:00|12226|12224|12225.5|12223.5|12228|12226|12222.5|12220.5|13
1722279900000|2024-07-29 19:05:00|12226|12224|12225.5|12223.5|12228|12226|12223.5|12221.5|4
1722280200000|2024-07-29 19:10:00|12226|12224|12225.5|12223.5|12227|12225|12224.5|12222.5|11
1722280500000|2024-07-29 19:15:00|12225|12223|12224.5|12222.5|12226.5|12224.5|12222|12220|7
1722280800000|2024-07-29 19:20:00|12225|12223|12230.5|12228.5|12231.5|12229.5|12224.5|12222.5|6
1722281100000|2024-07-29 19:25:00|12231|12229|12228|12226|12231|12229|12227|12225|11
1722281400000|2024-07-29 19:30:00|12228.5|12226.5|12231.5|12229.5|12232|12230|12226.5|12224.5|17
1722281700000|2024-07-29 19:35:00|12232|12230|12242.5|12240.5|12243|12241|12231.5|12229.5|207
1722282000000|2024-07-29 19:40:00|12242|12240|12242|12240|12244|12242|12241.5|12239.5|9
1722282300000|2024-07-29 19:45:00|12241.5|12239.5|12243.5|12241.5|12244|12242|12241.5|12239.5|23
1722282600000|2024-07-29 19:50:00|12243|12241|12238.5|12236.5|12246|12244|12238|12236|18
1722282900000|2024-07-29 19:55:00|12239|12237|12234.5|12228.5|12240|12238|12230.5|12226.9|61
1722283200000|2024-07-29 20:00:00|12233.4|12227.4|12230.1|12224.1|12236.2|12230.2|12229.8|12223.8|0
1722283500000|2024-07-29 20:05:00|12230.6|12224.6|12231.8|12225.8|12232.8|12226.8|12230.1|12224.1|0
1722283800000|2024-07-29 20:10:00|12231.9|12225.9|12231.2|12225.2|12232.2|12226.2|12229.8|12223.8|0
1722284100000|2024-07-29 20:15:00|12230.9|12224.9|12232.8|12226.8|12233.4|12227.4|12230.9|12224.9|0
1722284400000|2024-07-29 20:20:00|12233.1|12227.1|12233.1|12227.1|12233.4|12227.4|12232.2|12226.2|0
1722284700000|2024-07-29 20:25:00|12233.2|12227.2|12236|12230|12236.2|12230.2|12233.2|12227.2|0
1722285000000|2024-07-29 20:30:00|12236.2|12230.2|12234.8|12228.8|12237.2|12231.2|12234.8|12228.8|0
1722285300000|2024-07-29 20:35:00|12235.1|12229.1|12235.6|12229.6|12235.9|12229.9|12234.2|12228.2|0
1722285600000|2024-07-29 20:40:00|12235.3|12229.3|12235.9|12229.9|12236.1|12230.1|12235.3|12229.3|0
1722285900000|2024-07-29 20:45:00|12236.2|12230.2|12234.5|12228.5|12236.2|12230.2|12234.5|12228.5|0
1722286200000|2024-07-29 20:50:00|12234.2|12228.2|12232.6|12226.6|12234.2|12228.2|12232.6|12226.6|0
1722286500000|2024-07-29 20:55:00|12232.7|12226.7|12235.1|12229.1|12235.4|12229.4|12232.4|12226.4|0
1722286800000|2024-07-29 21:00:00|12234.7|12228.7|12235|12229|12236.1|12230.1|12234.7|12228.7|0
1722287100000|2024-07-29 21:05:00|12234.8|12228.8|12234.2|12228.2|12234.8|12228.8|12234.1|12228.1|0
1722287400000|2024-07-29 21:10:00|12234.5|12228.5|12235|12229|12235|12229|12234.4|12228.4|0
1722287700000|2024-07-29 21:15:00|12234.7|12228.7|12234.7|12228.7|12234.8|12228.8|12233.9|12227.9|0
1722288000000|2024-07-29 21:20:00|12234.4|12228.4|12234.2|12228.2|12234.7|12228.7|12234.2|12228.2|0
1722288300000|2024-07-29 21:25:00|12234.3|12228.3|12234.7|12228.7|12235.2|12229.2|12234.3|12228.3|0
1722288600000|2024-07-29 21:30:00|12234.8|12228.8|12234.4|12228.4|12234.8|12228.8|12234.4|12228.4|0
1722288900000|2024-07-29 21:35:00|12234.7|12228.7|12234.8|12228.8|12234.8|12228.8|12234.5|12228.5|0
1722289200000|2024-07-29 21:40:00|12234.9|12228.9|12234.8|12228.8|12235|12229|12234.8|12228.8|0
1722289800000|2024-07-29 21:50:00|12234.5|12228.5|12234.8|12228.8|12234.8|12228.8|12234.4|12228.4|0
1722290100000|2024-07-29 21:55:00|12234.7|12228.7|12234.5|12228.5|12235|12229|12234.5|12228.5|0
1722290400000|2024-07-29 22:00:00|12234.7|12228.7|12239.8|12233.8|12241.1|12235.1|12234.7|12228.7|0
1722290700000|2024-07-29 22:05:00|12239.7|12233.7|12237.8|12231.8|12239.8|12233.8|12236.7|12230.7|0
1722291000000|2024-07-29 22:10:00|12237.9|12231.9|12236.4|12230.4|12238.1|12232.1|12235.8|12229.8|0
1722291300000|2024-07-29 22:15:00|12236.6|12230.6|12236.6|12230.6|12237.8|12231.8|12235.8|12229.8|0
1722291600000|2024-07-29 22:20:00|12236.4|12230.4|12236.1|12230.1|12237|12231|12235.8|12229.8|0
1722291900000|2024-07-29 22:25:00|12236.4|12230.4|12237|12231|12237|12231|12236.1|12230.1|0
1722292200000|2024-07-29 22:30:00|12236.9|12230.9|12233.5|12227.5|12237|12231|12233.1|12227.1|0
1722292500000|2024-07-29 22:35:00|12233.4|12227.4|12233.4|12227.4|12234.1|12228.1|12232.5|12226.5|0
1722292800000|2024-07-29 22:40:00|12233.5|12227.5|12231.1|12225.1|12233.8|12227.8|12230.8|12224.8|0
1722293100000|2024-07-29 22:45:00|12231.3|12225.3|12233.1|12227.1|12233.7|12227.7|12231.3|12225.3|0
1722293400000|2024-07-29 22:50:00|12232.8|12226.8|12233.1|12227.1|12233.1|12227.1|12232.5|12226.5|0
1722293700000|2024-07-29 22:55:00|12232.9|12226.9|12233.7|12227.7|12233.7|12227.7|12232.5|12226.5|0
1722294000000|2024-07-29 23:00:00|12233.8|12227.8|12232.5|12226.5|12234.1|12228.1|12231.7|12225.7|0
1722294300000|2024-07-29 23:05:00|12232.2|12226.2|12220.7|12214.7|12232.2|12226.2|12220.1|12214.1|0
1722294600000|2024-07-29 23:10:00|12221|12215|12221.1|12215.1|12222|12216|12218.1|12212.1|0
1722294900000|2024-07-29 23:15:00|12221.4|12215.4|12220.1|12214.1|12221.4|12215.4|12218.8|12212.8|0
1722295200000|2024-07-29 23:20:00|12220.2|12214.2|12221.8|12215.8|12222.6|12216.6|12220.1|12214.1|0
1722295500000|2024-07-29 23:25:00|12221.7|12215.7|12220.9|12214.9|12221.8|12215.8|12219.9|12213.9|0
1722295800000|2024-07-29 23:30:00|12221.1|12215.1|12222.9|12216.9|12223.2|12217.2|12220.3|12214.3|0
1722296100000|2024-07-29 23:35:00|12222.7|12216.7|12221.5|12215.5|12223.2|12217.2|12221.2|12215.2|0
1722296400000|2024-07-29 23:40:00|12221.2|12215.2|12214.7|12208.7|12221.8|12215.8|12214.5|12208.5|0
1722296700000|2024-07-29 23:45:00|12214.9|12208.9|12215.5|12209.5|12217.9|12211.9|12214.5|12208.5|0
1722297000000|2024-07-29 23:50:00|12215.6|12209.6|12214.1|12208.1|12216.6|12210.6|12211.9|12205.9|0
1722297300000|2024-07-29 23:55:00|12214.2|12208.2|12217.2|12211.2|12218.1|12212.1|12214.2|12208.2|0
1722297600000|2024-07-30 00:00:00|12216.6|12210.6|12215.6|12209.6|12217.2|12211.2|12212.3|12206.3|0
1722297900000|2024-07-30 00:05:00|12215.9|12209.9|12214.9|12208.9|12218.2|12212.2|12214.2|12208.2|0
1722298200000|2024-07-30 00:10:00|12215|12209|12219.3|12213.3|12219.6|12213.6|12214.5|12208.5|0
1722298500000|2024-07-30 00:15:00|12219.6|12213.6|12211.9|12205.9|12219.9|12213.9|12211.9|12205.9|0
1722298800000|2024-07-30 00:20:00|12213.4|12207.4|12211.9|12205.9|12213.4|12207.4|12211.9|12205.9|0
1722299100000|2024-07-30 00:25:00|12213.4|12207.4|12214.9|12208.9|12214.9|12208.9|12213.4|12207.4|0
1722299400000|2024-07-30 00:30:00|12215|12209|12212|12206|12215|12209|12210.5|12204.5|0
1722299700000|2024-07-30 00:35:00|12213.5|12207.5|12211.9|12205.9|12215|12209|12211.9|12205.9|0
1722300000000|2024-07-30 00:40:00|12213.4|12207.4|12215|12209|12216.5|12210.5|12213.4|12207.4|0
1722300300000|2024-07-30 00:45:00|12216.4|12210.4|12216.4|12210.4|12216.5|12210.5|12213.5|12207.5|0
1722300600000|2024-07-30 00:50:00|12215|12209|12216.5|12210.5|12216.5|12210.5|12215|12209|0
1722300900000|2024-07-30 00:55:00|12218|12212|12217.9|12211.9|12219.5|12213.5|12217.9|12211.9|0
1722301200000|2024-07-30 01:00:00|12218|12212|12213.5|12207.5|12219.4|12213.4|12213.5|12207.5|0
1722301500000|2024-07-30 01:05:00|12215|12209|12212|12206|12215|12209|12210.5|12204.5|0
1722301800000|2024-07-30 01:10:00|12213.5|12207.5|12215|12209|12216.5|12210.5|12213.5|12207.5|0
1722302100000|2024-07-30 01:15:00|12213.5|12207.5|12212|12206|12213.5|12207.5|12210.5|12204.5|0
1722302400000|2024-07-30 01:20:00|12213.5|12207.5|12212|12206|12215|12209|12212|12206|0
1722302700000|2024-07-30 01:25:00|12211.9|12205.9|12207.5|12201.5|12211.9|12205.9|12206|12200|0
1722303000000|2024-07-30 01:30:00|12206.7|12200.7|12207.5|12201.5|12207.5|12201.5|12206|12200|0
1722303300000|2024-07-30 01:35:00|12207.4|12201.4|12204.4|12198.4|12207.5|12201.5|12199.8|12193.8|0
1722303600000|2024-07-30 01:40:00|12202.9|12196.9|12200.1|12194.1|12203.7|12197.7|12197.9|12191.9|0
1722303900000|2024-07-30 01:45:00|12198.6|12192.6|12197.9|12191.9|12200.1|12194.1|12197.1|12191.1|0
1722304200000|2024-07-30 01:50:00|12197.1|12191.1|12196.4|12190.4|12198.6|12192.6|12195.6|12189.6|0
1722304500000|2024-07-30 01:55:00|12195.7|12189.7|12198.6|12192.6|12198.6|12192.6|12195.6|12189.6|0
1722304800000|2024-07-30 02:00:00|12197.9|12191.9|12198.6|12192.6|12198.6|12192.6|12195.6|12189.6|0
1722305100000|2024-07-30 02:05:00|12198.5|12192.5|12203|12197|12204.5|12198.5|12198.5|12192.5|0
1722305400000|2024-07-30 02:10:00|12203.8|12197.8|12203.1|12197.1|12204.6|12198.6|12203|12197|0
1722305700000|2024-07-30 02:15:00|12203.2|12197.2|12201.6|12195.6|12203.2|12197.2|12201.6|12195.6|0
1722306000000|2024-07-30 02:20:00|12201.7|12195.7|12201.6|12195.6|12203.1|12197.1|12201.6|12195.6|0
1722306300000|2024-07-30 02:25:00|12200.1|12194.1|12198.6|12192.6|12200.1|12194.1|12198.6|12192.6|0
1722306600000|2024-07-30 02:30:00|12200.1|12194.1|12198.6|12192.6|12200.1|12194.1|12198.6|12192.6|0
1722306900000|2024-07-30 02:35:00|12198.5|12192.5|12198.5|12192.5|12200.1|12194.1|12195.5|12189.5|0
1722307200000|2024-07-30 02:40:00|12198.6|12192.6|12200|12194|12200.1|12194.1|12197.1|12191.1|0
1722307500000|2024-07-30 02:45:00|12200.1|12194.1|12200.1|12194.1|12201.6|12195.6|12200|12194|0
1722307800000|2024-07-30 02:50:00|12201.6|12195.6|12201.6|12195.6|12201.6|12195.6|12201.6|12195.6|0
1722308100000|2024-07-30 02:55:00|12200.1|12194.1|12200.1|12194.1|12200.2|12194.2|12200.1|12194.1|0
1722308400000|2024-07-30 03:00:00|12200.2|12194.2|12201.7|12195.7|12201.7|12195.7|12200.1|12194.1|0
1722308700000|2024-07-30 03:05:00|12201.6|12195.6|12203.1|12197.1|12203.1|12197.1|12201.6|12195.6|0
1722309000000|2024-07-30 03:10:00|12204.6|12198.6|12210.6|12204.6|12210.6|12204.6|12204.6|12198.6|0
1722309300000|2024-07-30 03:15:00|12212.1|12206.1|12210.5|12204.5|12213.6|12207.6|12209.7|12203.7|0
1722309600000|2024-07-30 03:20:00|12212|12206|12211.9|12205.9|12212|12206|12210.5|12204.5|0
1722309900000|2024-07-30 03:25:00|12210.5|12204.5|12210.5|12204.5|12213.4|12207.4|12210.4|12204.4|0
1722310200000|2024-07-30 03:30:00|12211.2|12205.2|12211.9|12205.9|12212|12206|12211.2|12205.2|0
1722310500000|2024-07-30 03:35:00|12212.7|12206.7|12214.9|12208.9|12214.9|12208.9|12212.7|12206.7|0
1722310800000|2024-07-30 03:40:00|12213.4|12207.4|12216.4|12210.4|12216.5|12210.5|12213.4|12207.4|0
1722311100000|2024-07-30 03:45:00|12216.5|12210.5|12217.9|12211.9|12218|12212|12216.5|12210.5|0
1722311400000|2024-07-30 03:50:00|12218|12212|12218.7|12212.7|12219.4|12213.4|12216.4|12210.4|0
1722311700000|2024-07-30 03:55:00|12218|12212|12217.2|12211.2|12218.7|12212.7|12216.5|12210.5|0
1722312000000|2024-07-30 04:00:00|12217.9|12211.9|12222.5|12216.5|12222.5|12216.5|12217.9|12211.9|0
1722312600000|2024-07-30 04:10:00|12223.2|12217.2|12225.7|12219.7|12227.2|12221.2|12223.2|12217.2|0
1722312900000|2024-07-30 04:15:00|12224.2|12218.2|12222.8|12216.8|12224.2|12218.2|12222.8|12216.8|0
1722313200000|2024-07-30 04:20:00|12224.3|12218.3|12228.7|12222.7|12230.2|12224.2|12224.3|12218.3|0
1722313500000|2024-07-30 04:25:00|12228|12222|12230.2|12224.2|12230.2|12224.2|12227.3|12221.3|0
1722313800000|2024-07-30 04:30:00|12230.3|12224.3|12227.3|12221.3|12231.8|12225.8|12227.3|12221.3|0
1722314100000|2024-07-30 04:35:00|12225.9|12219.9|12227.3|12221.3|12227.3|12221.3|12225.8|12219.8|0
1722314400000|2024-07-30 04:40:00|12225.8|12219.8|12230.3|12224.3|12230.3|12224.3|12225.8|12219.8|0
1722314700000|2024-07-30 04:45:00|12228.8|12222.8|12227.3|12221.3|12228.8|12222.8|12225.8|12219.8|0
1722315000000|2024-07-30 04:50:00|12226.6|12220.6|12228.9|12222.9|12230.3|12224.3|12225.8|12219.8|0
1722315300000|2024-07-30 04:55:00|12228.8|12222.8|12230.2|12224.2|12231.7|12225.7|12227.4|12221.4|0
1722315600000|2024-07-30 05:00:00|12231.7|12225.7|12230.3|12224.3|12231.7|12225.7|12228.7|12222.7|0
1722315900000|2024-07-30 05:05:00|12230.2|12224.2|12231.8|12225.8|12233.2|12227.2|12228.8|12222.8|0
1722316200000|2024-07-30 05:10:00|12231.7|12225.7|12228.8|12222.8|12231.7|12225.7|12227.3|12221.3|0
1722316500000|2024-07-30 05:15:00|12230.3|12224.3|12231.8|12225.8|12234.7|12228.7|12230.3|12224.3|0
1722316800000|2024-07-30 05:20:00|12233.2|12227.2|12233.2|12227.2|12233.2|12227.2|12231.7|12225.7|0
1722317100000|2024-07-30 05:25:00|12231.8|12225.8|12233.2|12227.2|12233.2|12227.2|12231.7|12225.7|0
1722317400000|2024-07-30 05:30:00|12231.7|12225.7|12228.7|12222.7|12232.5|12226.5|12225.8|12219.8|0
1722317700000|2024-07-30 05:35:00|12228|12222|12227.3|12221.3|12228.8|12222.8|12227.3|12221.3|0
1722318000000|2024-07-30 05:40:00|12228|12222|12231.8|12225.8|12234.7|12228.7|12228|12222|0
1722318300000|2024-07-30 05:45:00|12231.7|12225.7|12230.3|12224.3|12234.8|12228.8|12230.3|12224.3|0
1722318600000|2024-07-30 05:50:00|12228.8|12222.8|12234.7|12228.7|12237.7|12231.7|12228.8|12222.8|0
1722318900000|2024-07-30 05:55:00|12236.2|12230.2|12232.7|12226.7|12237.2|12231.2|12231.2|12225.2|0
1722319200000|2024-07-30 06:00:00|12245.8|12243.8|12241.3|12239.3|12245.8|12243.8|12239.8|12237.8|51
1722319500000|2024-07-30 06:05:00|12240.8|12238.8|12241.8|12239.8|12243.3|12241.3|12239.8|12237.8|20
1722319800000|2024-07-30 06:10:00|12241.3|12239.3|12241.3|12239.3|12241.8|12239.8|12239.3|12237.3|5
1722320100000|2024-07-30 06:15:00|12240.8|12238.8|12234.8|12232.8|12240.8|12238.8|12234.3|12232.3|24
1722320400000|2024-07-30 06:20:00|12235.3|12233.3|12232.8|12230.8|12235.8|12233.8|12230.8|12228.8|23
1722320700000|2024-07-30 06:25:00|12232.3|12230.3|12236.8|12234.8|12237.3|12235.3|12232.3|12230.3|12
1722321000000|2024-07-30 06:30:00|12236.3|12234.3|12231.3|12229.3|12236.3|12234.3|12229.3|12227.3|11
1722321300000|2024-07-30 06:35:00|12231.8|12229.8|12225.8|12223.8|12231.8|12229.8|12225.3|12223.3|4
1722321600000|2024-07-30 06:40:00|12225.3|12223.3|12227.8|12225.8|12228.8|12226.8|12222.8|12220.8|26
1722321900000|2024-07-30 06:45:00|12226.3|12224.3|12230.8|12228.8|12232.8|12230.8|12225.3|12223.3|21
1722322200000|2024-07-30 06:50:00|12230.3|12228.3|12228.8|12226.8|12230.8|12228.8|12225.8|12223.8|36
1722322500000|2024-07-30 06:55:00|12229.3|12227.3|12233.8|12231.8|12235.8|12233.8|12227.8|12225.8|105
1722322800000|2024-07-30 07:00:00|12236.8|12234.8|12255.8|12253.8|12256.8|12254.8|12235.3|12233.3|419
1722323100000|2024-07-30 07:05:00|12254.8|12252.8|12251.8|12249.8|12256.8|12254.8|12245.8|12243.8|185
1722323400000|2024-07-30 07:10:00|12252.3|12250.3|12250.8|12248.8|12255.8|12253.8|12245.8|12243.8|89
1722323700000|2024-07-30 07:15:00|12252.3|12250.3|12256.8|12254.8|12259.8|12257.8|12244.3|12242.3|145
1722324000000|2024-07-30 07:20:00|12255.8|12253.8|12260.8|12258.8|12260.8|12258.8|12252.8|12250.8|123
1722324300000|2024-07-30 07:25:00|12261.3|12259.3|12261.8|12259.8|12263.8|12261.8|12254.3|12252.3|119
1722324600000|2024-07-30 07:30:00|12260.8|12258.8|12257.3|12255.3|12269.3|12267.3|12256.8|12254.8|169
1722324900000|2024-07-30 07:35:00|12257.8|12255.8|12264.3|12262.3|12264.3|12262.3|12254.8|12252.8|145
1722325200000|2024-07-30 07:40:00|12264.1|12262.1|12255.6|12253.6|12267.6|12265.6|12255.1|12253.1|68
1722325500000|2024-07-30 07:45:00|12255.1|12253.1|12250.6|12248.6|12256.6|12254.6|12248.6|12246.6|82
1722325800000|2024-07-30 07:50:00|12248.6|12246.6|12223.6|12221.6|12248.6|12246.6|12223.6|12221.6|314
1722326100000|2024-07-30 07:55:00|12223.1|12221.1|12229.1|12227.1|12232.1|12230.1|12216.6|12214.6|350
1722326400000|2024-07-30 08:00:00|12229.6|12227.6|12229.6|12227.6|12234.6|12232.6|12228.6|12226.6|99
1722326700000|2024-07-30 08:05:00|12228.6|12226.6|12213.6|12211.6|12228.6|12226.6|12211.6|12209.6|248
1722327000000|2024-07-30 08:10:00|12214.1|12212.1|12213.6|12211.6|12219.6|12217.6|12209.6|12207.6|102
1722327300000|2024-07-30 08:15:00|12214.1|12212.1|12211.6|12209.6|12214.6|12212.6|12206.6|12204.6|80
1722327600000|2024-07-30 08:20:00|12211.1|12209.1|12209.6|12207.6|12216.6|12214.6|12208.1|12206.1|78
1722327900000|2024-07-30 08:25:00|12209.1|12207.1|12205.1|12203.1|12210.6|12208.6|12205.1|12203.1|88
1722328200000|2024-07-30 08:30:00|12205.6|12203.6|12219.6|12217.6|12219.6|12217.6|12205.1|12203.1|94
1722328500000|2024-07-30 08:35:00|12220.6|12218.6|12221.1|12219.1|12221.6|12219.6|12215.1|12213.1|115
1722328800000|2024-07-30 08:40:00|12221.6|12219.6|12221.6|12219.6|12225.6|12223.6|12219.1|12217.1|53
1722329100000|2024-07-30 08:45:00|12222.1|12220.1|12219.6|12217.6|12224.1|12222.1|12218.6|12216.6|104
1722329400000|2024-07-30 08:50:00|12220.1|12218.1|12217.6|12215.6|12223.6|12221.6|12217.6|12215.6|83
1722329700000|2024-07-30 08:55:00|12218.1|12216.1|12212.1|12210.1|12219.6|12217.6|12208.6|12206.6|143
1722330000000|2024-07-30 09:00:00|12212.6|12210.6|12213.6|12211.6|12218.6|12216.6|12212.6|12210.6|128
1722330300000|2024-07-30 09:05:00|12214.1|12212.1|12215.6|12213.6|12218.1|12216.1|12213.1|12211.1|66
1722330600000|2024-07-30 09:10:00|12216.1|12214.1|12223.1|12221.1|12225.1|12223.1|12216.1|12214.1|46
1722330900000|2024-07-30 09:15:00|12223.6|12221.6|12227.1|12225.1|12230.1|12228.1|12221.1|12219.1|54
1722331200000|2024-07-30 09:20:00|12226.1|12224.1|12221.6|12219.6|12228.1|12226.1|12219.6|12217.6|60
1722331500000|2024-07-30 09:25:00|12222.1|12220.1|12227.1|12225.1|12229.1|12227.1|12222.1|12220.1|64
1722331800000|2024-07-30 09:30:00|12226.6|12224.6|12233.6|12231.6|12234.6|12232.6|12222.1|12220.1|97
1722332100000|2024-07-30 09:35:00|12233.1|12231.1|12238.1|12236.1|12239.6|12237.6|12231.1|12229.1|243
1722332400000|2024-07-30 09:40:00|12238.6|12236.6|12247.6|12245.6|12248.1|12246.1|12238.1|12236.1|144
1722332700000|2024-07-30 09:45:00|12248.1|12246.1|12249.6|12247.6|12250.1|12248.1|12244.6|12242.6|170
1722333000000|2024-07-30 09:50:00|12249.1|12247.1|12255.6|12253.6|12257.1|12255.1|12248.6|12246.6|169
1722333300000|2024-07-30 09:55:00|12256.1|12254.1|12255.6|12253.6|12259.1|12257.1|12255.1|12253.1|59
1722333600000|2024-07-30 10:00:00|12256.6|12254.6|12253.6|12251.6|12260.1|12258.1|12252.6|12250.6|98
1722333900000|2024-07-30 10:05:00|12254.1|12252.1|12258.6|12256.6|12258.6|12256.6|12252.1|12250.1|49
1722334200000|2024-07-30 10:10:00|12259.1|12257.1|12259.6|12257.6|12264.6|12262.6|12258.6|12256.6|63
1722334500000|2024-07-30 10:15:00|12260.1|12258.1|12258.1|12256.1|12261.1|12259.1|12253.6|12251.6|59
1722334800000|2024-07-30 10:20:00|12257.6|12255.6|12263.1|12261.1|12263.1|12261.1|12256.6|12254.6|29
1722335100000|2024-07-30 10:25:00|12262.6|12260.6|12263.6|12261.6|12264.1|12262.1|12260.1|12258.1|46
1722335400000|2024-07-30 10:30:00|12264.1|12262.1|12265.1|12263.1|12271.1|12269.1|12263.6|12261.6|105
1722335700000|2024-07-30 10:35:00|12265.6|12263.6|12267.1|12265.1|12269.1|12267.1|12263.6|12261.6|45
1722336000000|2024-07-30 10:40:00|12267.6|12265.6|12269.1|12267.1|12271.1|12269.1|12267.1|12265.1|82
1722336300000|2024-07-30 10:45:00|12270.1|12268.1|12274.1|12272.1|12275.1|12273.1|12269.1|12267.1|51
1722336600000|2024-07-30 10:50:00|12273.6|12271.6|12276.6|12274.6|12277.1|12275.1|12273.1|12271.1|48
1722336900000|2024-07-30 10:55:00|12276.1|12274.1|12274.1|12272.1|12276.1|12274.1|12265.1|12263.1|189
1722337200000|2024-07-30 11:00:00|12273.1|12271.1|12265.1|12263.1|12273.1|12271.1|12264.1|12262.1|92
1722337500000|2024-07-30 11:05:00|12264.6|12262.6|12271.1|12269.1|12271.6|12269.6|12262.1|12260.1|58
1722337800000|2024-07-30 11:10:00|12270.6|12268.6|12269.6|12267.6|12273.1|12271.1|12265.6|12263.6|57
1722338100000|2024-07-30 11:15:00|12270.1|12268.1|12261.6|12259.6|12270.6|12268.6|12260.6|12258.6|48
1722338400000|2024-07-30 11:20:00|12261.1|12259.1|12267.6|12265.6|12268.6|12266.6|12261.1|12259.1|50
1722338700000|2024-07-30 11:25:00|12267.1|12265.1|12263.1|12261.1|12267.1|12265.1|12260.6|12258.6|39
1722339000000|2024-07-30 11:30:00|12263.6|12261.6|12268.6|12266.6|12268.6|12266.6|12263.1|12261.1|42
1722339300000|2024-07-30 11:35:00|12269.1|12267.1|12271.6|12269.6|12273.1|12271.1|12268.1|12266.1|40
1722339600000|2024-07-30 11:40:00|12270.5|12268.5|12271.5|12269.5|12273.5|12271.5|12269.5|12267.5|39
1722339900000|2024-07-30 11:45:00|12271|12269|12277|12275|12277.5|12275.5|12270.5|12268.5|52
1722340200000|2024-07-30 11:50:00|12277.5|12275.5|12280|12278|12280|12278|12274|12272|118
1722340500000|2024-07-30 11:55:00|12279.5|12277.5|12279.5|12277.5|12280.5|12278.5|12277.5|12275.5|41
1722340800000|2024-07-30 12:00:00|12279|12277|12275.5|12273.5|12279.5|12277.5|12274|12272|80
1722341100000|2024-07-30 12:05:00|12276|12274|12277.5|12275.5|12278|12276|12272|12270|56
1722341400000|2024-07-30 12:10:00|12277|12275|12281.5|12279.5|12282|12280|12277|12275|103
1722341700000|2024-07-30 12:15:00|12281|12279|12271|12269|12281|12279|12270|12268|64
1722342000000|2024-07-30 12:20:00|12272|12270|12272|12270|12274|12272|12268.5|12266.5|62
1722342300000|2024-07-30 12:25:00|12272.5|12270.5|12275|12273|12278.5|12276.5|12272.5|12270.5|67
1722342600000|2024-07-30 12:30:00|12274.5|12272.5|12278|12276|12279|12277|12273|12271|85
1722342900000|2024-07-30 12:35:00|12277.5|12275.5|12279|12277|12282|12280|12277|12275|83
1722343200000|2024-07-30 12:40:00|12279.5|12277.5|12279|12277|12283|12281|12278|12276|128
1722343500000|2024-07-30 12:45:00|12278.5|12276.5|12278|12276|12281|12279|12277|12275|113
1722343800000|2024-07-30 12:50:00|12277.5|12275.5|12281|12279|12282|12280|12277|12275|84
1722344100000|2024-07-30 12:55:00|12280.5|12278.5|12285|12283|12285|12283|12280|12278|77
1722344400000|2024-07-30 13:00:00|12286|12284|12285.5|12283.5|12290|12288|12282|12280|126
1722344700000|2024-07-30 13:05:00|12286|12284|12288.5|12286.5|12291|12289|12285|12283|85
1722345000000|2024-07-30 13:10:00|12289|12287|12282|12280|12289|12287|12278.5|12276.5|113
1722345300000|2024-07-30 13:15:00|12282.5|12280.5|12286|12284|12286.5|12284.5|12280|12278|88
1722345600000|2024-07-30 13:20:00|12286.5|12284.5|12285|12283|12290|12288|12281|12279|143
1722345900000|2024-07-30 13:25:00|12284.5|12282.5|12282|12280|12285.5|12283.5|12280|12278|68
1722346200000|2024-07-30 13:30:00|12282.5|12280.5|12274|12272|12283|12281|12271.5|12269.5|139
1722346500000|2024-07-30 13:35:00|12274.5|12272.5|12281.5|12279.5|12283|12281|12271|12269|113
1722346800000|2024-07-30 13:40:00|12281|12279|12294|12292|12294|12292|12281|12279|183
1722347100000|2024-07-30 13:45:00|12294.5|12292.5|12294|12292|12297.5|12295.5|12291|12289|140
1722347400000|2024-07-30 13:50:00|12294.5|12292.5|12291|12289|12295|12293|12289.5|12287.5|131
1722347700000|2024-07-30 13:55:00|12292|12290|12291|12289|12293|12291|12286|12284|151
1722348000000|2024-07-30 14:00:00|12290.5|12288.5|12277|12275|12294|12292|12275.5|12273.5|172
1722348300000|2024-07-30 14:05:00|12276.5|12274.5|12280.5|12278.5|12281.5|12279.5|12275|12273|103
1722348600000|2024-07-30 14:10:00|12280.4|12278.4|12281.4|12279.4|12282.4|12280.4|12274.9|12272.9|81
1722348900000|2024-07-30 14:15:00|12281.9|12279.9|12280.4|12278.4|12286.4|12284.4|12278.4|12276.4|114
1722349200000|2024-07-30 14:20:00|12280.9|12278.9|12281.9|12279.9|12283.9|12281.9|12276.4|12274.4|118
1722349500000|2024-07-30 14:25:00|12282.4|12280.4|12284.9|12282.9|12287.9|12285.9|12279.9|12277.9|164
1722349800000|2024-07-30 14:30:00|12285.4|12283.4|12276.9|12274.9|12285.4|12283.4|12275.4|12273.4|144
1722350100000|2024-07-30 14:35:00|12277.9|12275.9|12284.9|12282.9|12285.4|12283.4|12273.4|12271.4|340
1722350400000|2024-07-30 14:40:00|12284.4|12282.4|12282.9|12280.9|12284.9|12282.9|12277.4|12275.4|156
1722350700000|2024-07-30 14:45:00|12282.4|12280.4|12286.9|12284.9|12287.9|12285.9|12280.9|12278.9|144
1722351000000|2024-07-30 14:50:00|12287.9|12285.9|12289.9|12287.9|12290.9|12288.9|12284.9|12282.9|171
1722351300000|2024-07-30 14:55:00|12290.4|12288.4|12281.4|12279.4|12292.9|12290.9|12279.9|12277.9|651
1722351600000|2024-07-30 15:00:00|12280.9|12278.9|12274.4|12272.4|12280.9|12278.9|12270.9|12268.9|719
1722351900000|2024-07-30 15:05:00|12274.9|12272.9|12276.4|12274.4|12276.9|12274.9|12262.9|12260.9|366
1722352200000|2024-07-30 15:10:00|12275.9|12273.9|12272.4|12270.4|12279.9|12277.9|12269.9|12267.9|335
1722352500000|2024-07-30 15:15:00|12272.9|12270.9|12281.9|12279.9|12281.9|12279.9|12271.9|12269.9|741
1722352800000|2024-07-30 15:20:00|12281.4|12279.4|12291.9|12289.9|12291.9|12289.9|12280.9|12278.9|507
1722353100000|2024-07-30 15:25:00|12292.4|12290.4|12287.4|12285.4|12297.9|12295.9|12285.9|12283.9|1368
1722353400000|2024-07-30 15:30:00|12286.9|12284.9|12276.9|12274.9|12288.9|12286.9|12276.9|12274.9|600
1722353700000|2024-07-30 15:35:00|12277.4|12275.4|12269.4|12267.4|12278.9|12276.9|12268.9|12266.9|285
1722354000000|2024-07-30 15:40:00|12269.9|12267.9|12273.4|12271.4|12275.9|12273.9|12267.9|12265.9|534
1722354300000|2024-07-30 15:45:00|12272.9|12270.9|12273.4|12271.4|12277.4|12275.4|12269.9|12267.9|70
1722354600000|2024-07-30 15:50:00|12273.9|12271.9|12272.4|12270.4|12274.9|12272.9|12270.4|12268.4|32
1722354900000|2024-07-30 15:55:00|12271.9|12269.9|12269.4|12267.4|12272.4|12270.4|12266.9|12264.9|136
1722355200000|2024-07-30 16:00:00|12270.4|12268.4|12260.4|12258.4|12276.9|12274.9|12258.9|12256.9|155
1722355500000|2024-07-30 16:05:00|12259.9|12257.9|12270.9|12268.9|12272.4|12270.4|12259.9|12257.9|40
1722355800000|2024-07-30 16:10:00|12271.4|12269.4|12271.4|12269.4|12271.9|12269.9|12266.9|12264.9|16
1722356100000|2024-07-30 16:15:00|12270.9|12268.9|12272.4|12270.4|12272.4|12270.4|12264.4|12262.4|32
1722356400000|2024-07-30 16:20:00|12272.9|12270.9|12264.9|12262.9|12273.4|12271.4|12264.4|12262.4|30
1722356700000|2024-07-30 16:25:00|12265.4|12263.4|12271.4|12269.4|12271.9|12269.9|12264.9|12262.9|16
1722357000000|2024-07-30 16:30:00|12271.9|12269.9|12266.9|12264.9|12271.9|12269.9|12264.9|12262.9|14
1722357300000|2024-07-30 16:35:00|12267.4|12265.4|12275.9|12273.9|12276.9|12274.9|12266.9|12264.9|24
1722357600000|2024-07-30 16:40:00|12275.4|12273.4|12274.9|12272.9|12278.4|12276.4|12273.4|12271.4|37
1722357900000|2024-07-30 16:45:00|12275.9|12273.9|12270.4|12268.4|12275.9|12273.9|12270.4|12268.4|36
1722358200000|2024-07-30 16:50:00|12270.9|12268.9|12258.9|12256.9|12271.9|12269.9|12258.9|12256.9|17
1722358500000|2024-07-30 16:55:00|12259.4|12257.4|12247.4|12245.4|12259.4|12257.4|12247.4|12245.4|91
1722358800000|2024-07-30 17:00:00|12247.9|12245.9|12249.4|12247.4|12251.4|12249.4|12243.4|12241.4|55
1722359100000|2024-07-30 17:05:00|12248.9|12246.9|12257.4|12255.4|12257.9|12255.9|12247.4|12245.4|16
1722359400000|2024-07-30 17:10:00|12256.9|12254.9|12264.4|12262.4|12264.9|12262.9|12255.9|12253.9|35
1722359700000|2024-07-30 17:15:00|12264.9|12262.9|12266.4|12264.4|12267.9|12265.9|12260.4|12258.4|18
1722360000000|2024-07-30 17:20:00|12266.9|12264.9|12270.4|12268.4|12272.9|12270.9|12265.4|12263.4|61
1722360300000|2024-07-30 17:25:00|12269.9|12267.9|12266.9|12264.9|12270.4|12268.4|12262.9|12260.9|37
1722360600000|2024-07-30 17:30:00|12266.4|12264.4|12268.4|12266.4|12268.9|12266.9|12262.4|12260.4|31
1722360900000|2024-07-30 17:35:00|12267.9|12265.9|12267.9|12265.9|12272.9|12270.9|12265.4|12263.4|57
1722361200000|2024-07-30 17:40:00|12267.4|12265.4|12264.4|12262.4|12267.4|12265.4|12261.4|12259.4|54
1722361500000|2024-07-30 17:45:00|12263.9|12261.9|12271.4|12269.4|12271.9|12269.9|12261.4|12259.4|24
1722361800000|2024-07-30 17:50:00|12271.9|12269.9|12266.4|12264.4|12272.4|12270.4|12265.4|12263.4|13
1722362100000|2024-07-30 17:55:00|12266.9|12264.9|12272.4|12270.4|12273.4|12271.4|12266.4|12264.4|10
1722362400000|2024-07-30 18:00:00|12273.4|12271.4|12275.4|12273.4|12275.9|12273.9|12272.4|12270.4|9
1722362700000|2024-07-30 18:05:00|12275.9|12273.9|12278.4|12276.4|12280.4|12278.4|12275.9|12273.9|14
1722363000000|2024-07-30 18:10:00|12278.9|12276.9|12278.4|12276.4|12279.4|12277.4|12275.9|12273.9|9
1722363300000|2024-07-30 18:15:00|12278.9|12276.9|12283.4|12281.4|12285.4|12283.4|12278.9|12276.9|21
1722363600000|2024-07-30 18:20:00|12282.9|12280.9|12283.9|12281.9|12287.9|12285.9|12281.9|12279.9|19
1722363900000|2024-07-30 18:25:00|12283.4|12281.4|12279.9|12277.9|12283.9|12281.9|12276.9|12274.9|4
1722364200000|2024-07-30 18:30:00|12278.9|12276.9|12276.9|12274.9|12280.4|12278.4|12276.4|12274.4|9
1722364500000|2024-07-30 18:35:00|12277.4|12275.4|12280.9|12278.9|12281.9|12279.9|12275.9|12273.9|9
1722364800000|2024-07-30 18:40:00|12280.4|12278.4|12277.4|12275.4|12281.9|12279.9|12276.9|12274.9|4
1722365100000|2024-07-30 18:45:00|12276.9|12274.9|12272.4|12270.4|12276.9|12274.9|12270.4|12268.4|11
1722365400000|2024-07-30 18:50:00|12272.9|12270.9|12272.4|12270.4|12274.4|12272.4|12269.9|12267.9|13
1722365700000|2024-07-30 18:55:00|12272.9|12270.9|12274.4|12272.4|12274.9|12272.9|12270.4|12268.4|16
1722366000000|2024-07-30 19:00:00|12275.4|12273.4|12271.4|12269.4|12275.4|12273.4|12268.9|12266.9|23
1722366300000|2024-07-30 19:05:00|12271.9|12269.9|12273.4|12271.4|12274.4|12272.4|12271.4|12269.4|5
1722366600000|2024-07-30 19:10:00|12273.9|12271.9|12273.4|12271.4|12277.9|12275.9|12272.9|12270.9|13
1722366900000|2024-07-30 19:15:00|12273.9|12271.9|12280.9|12278.9|12280.9|12278.9|12273.9|12271.9|31
1722367200000|2024-07-30 19:20:00|12281.4|12279.4|12281.9|12279.9|12282.4|12280.4|12278.9|12276.9|9
1722367500000|2024-07-30 19:25:00|12281.4|12279.4|12280.9|12278.9|12283.9|12281.9|12278.9|12276.9|16
1722367800000|2024-07-30 19:30:00|12280.4|12278.4|12279.4|12277.4|12280.4|12278.4|12276.9|12274.9|16
1722368100000|2024-07-30 19:35:00|12278.9|12276.9|12280.4|12278.4|12281.9|12279.9|12278.4|12276.4|18
1722368400000|2024-07-30 19:40:00|12279.9|12277.9|12284.9|12282.9|12284.9|12282.9|12278.9|12276.9|11
1722368700000|2024-07-30 19:45:00|12285.9|12283.9|12296.4|12294.4|12298.4|12296.4|12283.4|12281.4|42
1722369000000|2024-07-30 19:50:00|12296.9|12294.9|12291.4|12289.4|12299.9|12297.9|12289.9|12287.9|41
1722369300000|2024-07-30 19:55:00|12290.9|12288.9|12286.4|12280.4|12292.9|12290.9|12277.4|12275.4|42
1722369600000|2024-07-30 20:00:00|12288.1|12282.1|12249.3|12243.3|12292.1|12286.1|12243|12237|0
1722369900000|2024-07-30 20:05:00|12248.7|12242.7|12259.6|12253.6|12261.1|12255.1|12248.7|12242.7|0
1722370200000|2024-07-30 20:10:00|12259.4|12253.4|12259.2|12253.2|12261.1|12255.1|12255.8|12249.8|0
1722370500000|2024-07-30 20:15:00|12259|12253|12267.6|12261.6|12267.6|12261.6|12257.5|12251.5|0
1722370800000|2024-07-30 20:20:00|12267.8|12261.8|12262.1|12256.1|12269.7|12263.7|12260|12254|0
1722371100000|2024-07-30 20:25:00|12261.9|12255.9|12265.3|12259.3|12266.7|12260.7|12260.4|12254.4|0
1722371400000|2024-07-30 20:30:00|12265.5|12259.5|12265.9|12259.9|12268.8|12262.8|12263|12257|0
1722371700000|2024-07-30 20:35:00|12266.1|12260.1|12273.9|12267.9|12274.1|12268.1|12265.5|12259.5|0
1722372000000|2024-07-30 20:40:00|12274.1|12268.1|12272.3|12266.3|12275.6|12269.6|12270.6|12264.6|0
1722372300000|2024-07-30 20:45:00|12272.5|12266.5|12275.6|12269.6|12276.2|12270.2|12272.5|12266.5|0
1722372600000|2024-07-30 20:50:00|12275.4|12269.4|12267|12261|12275.4|12269.4|12267|12261|0
1722372900000|2024-07-30 20:55:00|12267.2|12261.2|12269.9|12263.9|12272|12266|12264.7|12258.7|0
1722373200000|2024-07-30 21:00:00|12270|12264|12271.6|12265.6|12272|12266|12269.7|12263.7|0
1722373500000|2024-07-30 21:05:00|12270.8|12264.8|12270.2|12264.2|12273.1|12267.1|12269.1|12263.1|0
1722373800000|2024-07-30 21:10:00|12270.1|12264.1|12270.6|12264.6|12270.8|12264.8|12268.7|12262.7|0
1722374100000|2024-07-30 21:15:00|12270.3|12264.3|12268.9|12262.9|12270.8|12264.8|12268.9|12262.9|0
1722374400000|2024-07-30 21:20:00|12269.5|12263.5|12269.1|12263.1|12270.8|12264.8|12269.1|12263.1|0
1722374700000|2024-07-30 21:25:00|12268.9|12262.9|12271.3|12265.3|12271.3|12265.3|12268.9|12262.9|0
1722375000000|2024-07-30 21:30:00|12271.2|12265.2|12270.4|12264.4|12271.5|12265.5|12269.6|12263.6|0
1722375300000|2024-07-30 21:35:00|12270.5|12264.5|12272.5|12266.5|12272.5|12266.5|12270.5|12264.5|0
1722375600000|2024-07-30 21:40:00|12272.6|12266.6|12274|12268|12274|12268|12271.3|12265.3|0
1722375900000|2024-07-30 21:45:00|12273.8|12267.8|12275.1|12269.1|12275.1|12269.1|12273.8|12267.8|0
1722376200000|2024-07-30 21:50:00|12274.9|12268.9|12274.6|12268.6|12275.9|12269.9|12274.6|12268.6|0
1722376500000|2024-07-30 21:55:00|12274.7|12268.7|12271.5|12265.5|12275.3|12269.3|12269|12263|0
1722376800000|2024-07-30 22:00:00|12271.4|12265.4|12285.8|12279.8|12286.6|12280.6|12268.8|12262.8|0
1722377100000|2024-07-30 22:05:00|12285.6|12279.6|12292.1|12286.1|12294.2|12288.2|12283.9|12277.9|0
1722377400000|2024-07-30 22:10:00|12292|12286|12288.9|12282.9|12293.3|12287.3|12285.8|12279.8|0
1722377700000|2024-07-30 22:15:00|12289.1|12283.1|12291|12285|12293.3|12287.3|12288.7|12282.7|0
1722378000000|2024-07-30 22:20:00|12290.8|12284.8|12287.4|12281.4|12292.1|12286.1|12286.2|12280.2|0
1722378300000|2024-07-30 22:25:00|12287.5|12281.5|12285.1|12279.1|12290.8|12284.8|12284.9|12278.9|0
1722378600000|2024-07-30 22:30:00|12285.3|12279.3|12285|12279|12289.1|12283.1|12284.2|12278.2|0
1722378900000|2024-07-30 22:35:00|12284.8|12278.8|12285.6|12279.6|12286.7|12280.7|12283.7|12277.7|0
1722379200000|2024-07-30 22:40:00|12285.8|12279.8|12285.6|12279.6|12288.4|12282.4|12284.6|12278.6|0
1722379500000|2024-07-30 22:45:00|12285.4|12279.4|12284.6|12278.6|12285.6|12279.6|12282.9|12276.9|0
1722379800000|2024-07-30 22:50:00|12284.4|12278.4|12284.8|12278.8|12284.8|12278.8|12283.3|12277.3|0
1722380100000|2024-07-30 22:55:00|12285|12279|12283.9|12277.9|12285.4|12279.4|12283.3|12277.3|0
1722380400000|2024-07-30 23:00:00|12284.2|12278.2|12283.3|12277.3|12285.6|12279.6|12283.1|12277.1|0
1722380700000|2024-07-30 23:05:00|12283.5|12277.5|12284.8|12278.8|12285|12279|12283.1|12277.1|0
1722381000000|2024-07-30 23:10:00|12285|12279|12289|12283|12289|12283|12284.4|12278.4|0
1722381300000|2024-07-30 23:15:00|12288.8|12282.8|12294|12288|12294.9|12288.9|12288.4|12282.4|0
1722381600000|2024-07-30 23:20:00|12293.8|12287.8|12293.6|12287.6|12294.6|12288.6|12292.3|12286.3|0
1722381900000|2024-07-30 23:25:00|12293.8|12287.8|12293.8|12287.8|12294.4|12288.4|12293|12287|0
1722382200000|2024-07-30 23:30:00|12294|12288|12294.9|12288.9|12295.9|12289.9|12293.8|12287.8|0
1722382500000|2024-07-30 23:35:00|12294.6|12288.6|12294.4|12288.4|12295.5|12289.5|12294|12288|0
1722382800000|2024-07-30 23:40:00|12294.2|12288.2|12295.7|12289.7|12295.7|12289.7|12294|12288|0
1722383100000|2024-07-30 23:45:00|12295.5|12289.5|12296.6|12290.6|12297.4|12291.4|12291.6|12285.6|0
1722383400000|2024-07-30 23:50:00|12296.2|12290.2|12297|12291|12298.3|12292.3|12296.2|12290.2|0
1722383700000|2024-07-30 23:55:00|12296.8|12290.8|12296.6|12290.6|12297.6|12291.6|12296.2|12290.2|0
1722384000000|2024-07-31 00:00:00|12296|12290|12298.8|12292.8|12300.5|12294.5|12295.8|12289.8|0
1722384300000|2024-07-31 00:05:00|12299.1|12293.1|12293.1|12287.1|12299.7|12293.7|12292.1|12286.1|0
1722384600000|2024-07-31 00:10:00|12292.9|12286.9|12291.2|12285.2|12293.3|12287.3|12291.2|12285.2|0
1722384900000|2024-07-31 00:15:00|12291.4|12285.4|12287.2|12281.2|12295.3|12289.3|12287.2|12281.2|0
1722385200000|2024-07-31 00:20:00|12288.2|12282.2|12289.2|12283.2|12289.2|12283.2|12285|12279|0
1722385500000|2024-07-31 00:25:00|12290.2|12284.2|12291.3|12285.3|12295.3|12289.3|12289.2|12283.2|0
1722385800000|2024-07-31 00:30:00|12291.2|12285.2|12291.3|12285.3|12293.4|12287.4|12289.2|12283.2|0
1722386100000|2024-07-31 00:35:00|12293.3|12287.3|12297.5|12291.5|12297.5|12291.5|12293.3|12287.3|0
1722386400000|2024-07-31 00:40:00|12299.6|12293.6|12299.6|12293.6|12299.6|12293.6|12295.5|12289.5|0
1722386700000|2024-07-31 00:45:00|12297.5|12291.5|12299.6|12293.6|12301.6|12295.6|12295.5|12289.5|0
1722387000000|2024-07-31 00:50:00|12300.6|12294.6|12299.6|12293.6|12301.7|12295.7|12297.6|12291.6|0
1722387300000|2024-07-31 00:55:00|12297.6|12291.6|12299.6|12293.6|12299.6|12293.6|12297.6|12291.6|0
1722387600000|2024-07-31 01:00:00|12301.7|12295.7|12297.7|12291.7|12301.7|12295.7|12297.6|12291.6|0
1722387900000|2024-07-31 01:05:00|12297.6|12291.6|12291.5|12285.5|12297.7|12291.7|12291.5|12285.5|0
1722388200000|2024-07-31 01:10:00|12292.5|12286.5|12293.5|12287.5|12295.6|12289.6|12292.5|12286.5|0
1722388500000|2024-07-31 01:15:00|12295.5|12289.5|12291.4|12285.4|12295.5|12289.5|12291.4|12285.4|0
1722388800000|2024-07-31 01:20:00|12289.4|12283.4|12291.4|12285.4|12295.5|12289.5|12289.4|12283.4|0
1722389100000|2024-07-31 01:25:00|12289.4|12283.4|12293.5|12287.5|12293.5|12287.5|12287.3|12281.3|0
1722389400000|2024-07-31 01:30:00|12295.5|12289.5|12283.3|12277.3|12295.5|12289.5|12283.2|12277.2|0
1722389700000|2024-07-31 01:35:00|12284.3|12278.3|12287.4|12281.4|12289.5|12283.5|12283.3|12277.3|0
1722390000000|2024-07-31 01:40:00|12285.4|12279.4|12287.4|12281.4|12289.5|12283.5|12279.2|12273.2|0
1722390300000|2024-07-31 01:45:00|12285.3|12279.3|12291.5|12285.5|12291.5|12285.5|12285.3|12279.3|0
1722390600000|2024-07-31 01:50:00|12289.5|12283.5|12285.4|12279.4|12291.5|12285.5|12285.4|12279.4|0
1722390900000|2024-07-31 01:55:00|12286.4|12280.4|12285.4|12279.4|12287.4|12281.4|12283.3|12277.3|0
1722391200000|2024-07-31 02:00:00|12283.4|12277.4|12283.4|12277.4|12283.4|12277.4|12279.3|12273.3|0
1722391500000|2024-07-31 02:05:00|12285.4|12279.4|12287.5|12281.5|12289.6|12283.6|12283.4|12277.4|0
1722391800000|2024-07-31 02:10:00|12289.5|12283.5|12287.5|12281.5|12289.6|12283.6|12285.5|12279.5|0
1722392100000|2024-07-31 02:15:00|12289.6|12283.6|12291.7|12285.7|12293.7|12287.7|12289.6|12283.6|0
1722392400000|2024-07-31 02:20:00|12291.6|12285.6|12295.8|12289.8|12295.8|12289.8|12289.6|12283.6|0
1722392700000|2024-07-31 02:25:00|12297.8|12291.8|12299.9|12293.9|12299.9|12293.9|12295.8|12289.8|0
1722393000000|2024-07-31 02:30:00|12297.8|12291.8|12295.8|12289.8|12299.9|12293.9|12295.8|12289.8|0
1722393300000|2024-07-31 02:35:00|12293.7|12287.7|12301.9|12295.9|12301.9|12295.9|12293.7|12287.7|0
1722393600000|2024-07-31 02:40:00|12299.9|12293.9|12299.8|12293.8|12299.9|12293.9|12295.8|12289.8|0
1722393900000|2024-07-31 02:45:00|12299.9|12293.9|12297.8|12291.8|12301.9|12295.9|12297.8|12291.8|0
1722394200000|2024-07-31 02:50:00|12298.8|12292.8|12301.9|12295.9|12301.9|12295.9|12297.8|12291.8|0
1722394500000|2024-07-31 02:55:00|12299.9|12293.9|12299.9|12293.9|12301.9|12295.9|12297.8|12291.8|0
1722394800000|2024-07-31 03:00:00|12301.9|12295.9|12297.8|12291.8|12301.9|12295.9|12295.8|12289.8|0
1722395100000|2024-07-31 03:05:00|12296.8|12290.8|12295.8|12289.8|12297.8|12291.8|12293.7|12287.7|0
1722395400000|2024-07-31 03:10:00|12294.7|12288.7|12295.8|12289.8|12297.8|12291.8|12293.7|12287.7|0
1722395700000|2024-07-31 03:15:00|12297.8|12291.8|12297.8|12291.8|12299.9|12293.9|12297.8|12291.8|0
1722396000000|2024-07-31 03:20:00|12296.8|12290.8|12297.8|12291.8|12297.8|12291.8|12295.8|12289.8|0
1722396300000|2024-07-31 03:25:00|12296.8|12290.8|12295.8|12289.8|12297.8|12291.8|12293.7|12287.7|0
1722396600000|2024-07-31 03:30:00|12296.8|12290.8|12295.8|12289.8|12297.8|12291.8|12293.7|12287.7|0
1722396900000|2024-07-31 03:35:00|12297.9|12291.9|12297.8|12291.8|12297.9|12291.9|12295.8|12289.8|0
1722397200000|2024-07-31 03:40:00|12297.9|12291.9|12297.9|12291.9|12299.9|12293.9|12297.8|12291.8|0
1722397500000|2024-07-31 03:45:00|12299.9|12293.9|12295.8|12289.8|12299.9|12293.9|12293.8|12287.8|0
1722397800000|2024-07-31 03:50:00|12293.8|12287.8|12295.8|12289.8|12295.8|12289.8|12293.8|12287.8|0
1722398100000|2024-07-31 03:55:00|12293.7|12287.7|12304.1|12298.1|12304.1|12298.1|12293.7|12287.7|0
1722398400000|2024-07-31 04:00:00|12304.2|12298.2|12295.9|12289.9|12304.2|12298.2|12293.8|12287.8|0
1722398700000|2024-07-31 04:05:00|12295.8|12289.8|12298.1|12292.1|12298.2|12292.2|12294|12288|0
1722399000000|2024-07-31 04:10:00|12298.2|12292.2|12298.1|12292.1|12300.2|12294.2|12294|12288|0
1722399300000|2024-07-31 04:15:00|12297.1|12291.1|12301.9|12295.9|12304.2|12298.2|12297.1|12291.1|0
1722399600000|2024-07-31 04:20:00|12302|12296|12301.9|12295.9|12304|12298|12299.9|12293.9|0
1722399900000|2024-07-31 04:25:00|12299.8|12293.8|12301.6|12295.6|12301.9|12295.9|12299.8|12293.8|0
1722400200000|2024-07-31 04:30:00|12299.6|12293.6|12297.7|12291.7|12301.6|12295.6|12297.6|12291.6|0
1722400500000|2024-07-31 04:35:00|12295.6|12289.6|12295.7|12289.7|12297.7|12291.7|12295.6|12289.6|0
1722400800000|2024-07-31 04:40:00|12297.7|12291.7|12303.8|12297.8|12303.9|12297.9|12297.7|12291.7|0
1722401100000|2024-07-31 04:45:00|12303.9|12297.9|12308|12302|12310|12304|12303.8|12297.8|0
1722401400000|2024-07-31 04:50:00|12310|12304|12314.1|12308.1|12314.1|12308.1|12307.9|12301.9|0
1722401700000|2024-07-31 04:55:00|12314|12308|12310|12304|12314|12308|12307.9|12301.9|0
1722402000000|2024-07-31 05:00:00|12307.9|12301.9|12309.9|12303.9|12312|12306|12305.9|12299.9|0
1722402300000|2024-07-31 05:05:00|12307.9|12301.9|12307.9|12301.9|12310|12304|12305.9|12299.9|0
1722402600000|2024-07-31 05:10:00|12309.9|12303.9|12310.1|12304.1|12312|12306|12307.9|12301.9|0
1722402900000|2024-07-31 05:15:00|12310|12304|12314.2|12308.2|12314.2|12308.2|12306|12300|0
1722403200000|2024-07-31 05:20:00|12314.1|12308.1|12314.2|12308.2|12316.3|12310.3|12312.1|12306.1|0
1722403500000|2024-07-31 05:25:00|12312.2|12306.2|12324.4|12318.4|12326.4|12320.4|12312.1|12306.1|0
1722403800000|2024-07-31 05:30:00|12323.4|12317.4|12340.4|12334.4|12342.5|12336.5|12322.4|12316.4|0
1722404100000|2024-07-31 05:35:00|12339.4|12333.4|12336.5|12330.5|12342.6|12336.6|12334.3|12328.3|0
1722404400000|2024-07-31 05:40:00|12336.4|12330.4|12373.2|12367.2|12375.7|12369.7|12336.4|12330.4|0
1722404700000|2024-07-31 05:45:00|12375.3|12369.3|12360.8|12354.8|12377.3|12371.3|12350.9|12344.9|0
1722405000000|2024-07-31 05:50:00|12358.8|12352.8|12360.9|12354.9|12364.9|12358.9|12352.7|12346.7|0
1722405300000|2024-07-31 05:55:00|12359.8|12353.8|12350.7|12344.7|12359.8|12353.8|12350.7|12344.7|0
1722405600000|2024-07-31 06:00:00|12323.2|12321.2|12308.7|12306.7|12323.2|12321.2|12306.2|12304.2|41
1722405900000|2024-07-31 06:05:00|12309.2|12307.2|12322.2|12320.2|12326.2|12324.2|12309.2|12307.2|48
1722406200000|2024-07-31 06:10:00|12322.7|12320.7|12342.2|12340.2|12342.2|12340.2|12322.7|12320.7|46
1722406500000|2024-07-31 06:15:00|12342.7|12340.7|12333.7|12331.7|12342.7|12340.7|12331.7|12329.7|35
1722406800000|2024-07-31 06:20:00|12333.2|12331.2|12332.7|12330.7|12338.7|12336.7|12330.2|12328.2|15
1722407100000|2024-07-31 06:25:00|12333.2|12331.2|12333.2|12331.2|12336.7|12334.7|12329.7|12327.7|13
1722407400000|2024-07-31 06:30:00|12333.7|12331.7|12337.7|12335.7|12337.7|12335.7|12331.7|12329.7|24
1722407700000|2024-07-31 06:35:00|12336.2|12334.2|12326.7|12324.7|12336.2|12334.2|12326.2|12324.2|18
1722408000000|2024-07-31 06:40:00|12327.2|12325.2|12324.7|12322.7|12329.2|12327.2|12322.2|12320.2|25
1722408300000|2024-07-31 06:45:00|12325.2|12323.2|12326.7|12324.7|12327.7|12325.7|12323.7|12321.7|25
1722408600000|2024-07-31 06:50:00|12325.7|12323.7|12330.7|12328.7|12331.7|12329.7|12324.2|12322.2|32
1722408900000|2024-07-31 06:55:00|12330.2|12328.2|12333.7|12331.7|12333.7|12331.7|12317.7|12315.7|155
1722409200000|2024-07-31 07:00:00|12335.2|12333.2|12324.7|12322.7|12337.7|12335.7|12311.7|12309.7|655
1722409500000|2024-07-31 07:05:00|12323.7|12321.7|12335.7|12333.7|12339.7|12337.7|12321.2|12319.2|226
1722409800000|2024-07-31 07:10:00|12336.2|12334.2|12342.7|12340.7|12348.7|12346.7|12334.2|12332.2|220
1722410100000|2024-07-31 07:15:00|12343.2|12341.2|12341.7|12339.7|12345.7|12343.7|12330.7|12328.7|202
1722410400000|2024-07-31 07:20:00|12340.7|12338.7|12343.7|12341.7|12349.7|12347.7|12338.7|12336.7|134
1722410700000|2024-07-31 07:25:00|12343.2|12341.2|12343.7|12341.7|12347.7|12345.7|12338.2|12336.2|158
1722411000000|2024-07-31 07:30:00|12344.7|12342.7|12341.7|12339.7|12347.7|12345.7|12337.7|12335.7|153
1722411300000|2024-07-31 07:35:00|12342.2|12340.2|12339.7|12337.7|12347.7|12345.7|12338.7|12336.7|132
1722411600000|2024-07-31 07:40:00|12341.7|12339.7|12353.7|12351.7|12355.2|12353.2|12339.7|12337.7|171
1722411900000|2024-07-31 07:45:00|12354.2|12352.2|12348.7|12346.7|12355.2|12353.2|12347.7|12345.7|144
1722412200000|2024-07-31 07:50:00|12347.7|12345.7|12347.7|12345.7|12354.2|12352.2|12346.2|12344.2|133
1722412500000|2024-07-31 07:55:00|12348.2|12346.2|12349.7|12347.7|12351.7|12349.7|12341.7|12339.7|119
1722412800000|2024-07-31 08:00:00|12350.7|12348.7|12355.2|12353.2|12355.2|12353.2|12345.7|12343.7|169
1722413100000|2024-07-31 08:05:00|12355.7|12353.7|12342.2|12340.2|12356.7|12354.7|12335.2|12333.2|275
1722413400000|2024-07-31 08:10:00|12341.7|12339.7|12332.2|12330.2|12345.7|12343.7|12332.2|12330.2|134
1722413700000|2024-07-31 08:15:00|12332.7|12330.7|12336.7|12334.7|12336.7|12334.7|12323.2|12321.2|97
1722414000000|2024-07-31 08:20:00|12337.2|12335.2|12344.7|12342.7|12349.7|12347.7|12337.2|12335.2|179
1722414300000|2024-07-31 08:25:00|12344.2|12342.2|12343.2|12341.2|12345.7|12343.7|12339.7|12337.7|56
1722414600000|2024-07-31 08:30:00|12342.7|12340.7|12341.7|12339.7|12350.2|12348.2|12341.7|12339.7|78
1722414900000|2024-07-31 08:35:00|12341.2|12339.2|12342.7|12340.7|12342.7|12340.7|12336.2|12334.2|50
1722415200000|2024-07-31 08:40:00|12342.2|12340.2|12343.7|12341.7|12350.2|12348.2|12341.7|12339.7|107
1722415500000|2024-07-31 08:45:00|12343.2|12341.2|12335.7|12333.7|12344.7|12342.7|12335.7|12333.7|51
1722415800000|2024-07-31 08:50:00|12336.7|12334.7|12343.7|12341.7|12349.7|12347.7|12336.7|12334.7|96
1722416100000|2024-07-31 08:55:00|12343.2|12341.2|12342.7|12340.7|12347.7|12345.7|12337.7|12335.7|85
1722416400000|2024-07-31 09:00:00|12343.2|12341.2|12341.2|12339.2|12350.7|12348.7|12341.2|12339.2|123
1722416700000|2024-07-31 09:05:00|12341.7|12339.7|12330.7|12328.7|12341.7|12339.7|12330.2|12328.2|98
1722417000000|2024-07-31 09:10:00|12329.2|12327.2|12334.7|12332.7|12336.2|12334.2|12326.2|12324.2|96
1722417300000|2024-07-31 09:15:00|12334.2|12332.2|12343.2|12341.2|12343.2|12341.2|12334.2|12332.2|43
1722417600000|2024-07-31 09:20:00|12343.7|12341.7|12343.7|12341.7|12344.7|12342.7|12340.2|12338.2|61
1722417900000|2024-07-31 09:25:00|12343.2|12341.2|12328.7|12326.7|12347.7|12345.7|12327.7|12325.7|144
1722418200000|2024-07-31 09:30:00|12329.7|12327.7|12340.2|12338.2|12341.2|12339.2|12328.7|12326.7|466
1722418500000|2024-07-31 09:35:00|12339.7|12337.7|12340.7|12338.7|12344.7|12342.7|12337.2|12335.2|237
1722418800000|2024-07-31 09:40:00|12341.2|12339.2|12336.7|12334.7|12341.2|12339.2|12336.7|12334.7|90
1722419100000|2024-07-31 09:45:00|12336.2|12334.2|12327.7|12325.7|12336.7|12334.7|12327.7|12325.7|122
1722419400000|2024-07-31 09:50:00|12328.2|12326.2|12325.7|12323.7|12328.7|12326.7|12322.7|12320.7|87
1722419700000|2024-07-31 09:55:00|12325.2|12323.2|12336.7|12334.7|12336.7|12334.7|12323.7|12321.7|76
1722420000000|2024-07-31 10:00:00|12337.2|12335.2|12338.2|12336.2|12338.2|12336.2|12332.2|12330.2|53
1722420300000|2024-07-31 10:05:00|12338.7|12336.7|12335.7|12333.7|12339.2|12337.2|12334.2|12332.2|70
1722420600000|2024-07-31 10:10:00|12336.2|12334.2|12341.7|12339.7|12342.7|12340.7|12335.7|12333.7|60
1722420900000|2024-07-31 10:15:00|12341.2|12339.2|12345.2|12343.2|12345.2|12343.2|12340.7|12338.7|78
1722421200000|2024-07-31 10:20:00|12345.7|12343.7|12354.2|12352.2|12355.2|12353.2|12345.2|12343.2|85
1722421500000|2024-07-31 10:25:00|12354.7|12352.7|12354.2|12352.2|12355.2|12353.2|12351.7|12349.7|73
1722421800000|2024-07-31 10:30:00|12353.7|12351.7|12351.2|12349.2|12354.7|12352.7|12350.7|12348.7|53
1722422100000|2024-07-31 10:35:00|12351.7|12349.7|12355.2|12353.2|12355.2|12353.2|12350.7|12348.7|48
1722422400000|2024-07-31 10:40:00|12356.7|12354.7|12359.7|12357.7|12361.2|12359.2|12356.7|12354.7|99
1722422700000|2024-07-31 10:45:00|12359.2|12357.2|12361.2|12359.2|12361.7|12359.7|12358.2|12356.2|42
1722423000000|2024-07-31 10:50:00|12361.7|12359.7|12363.2|12361.2|12364.2|12362.2|12359.7|12357.7|175
1722423300000|2024-07-31 10:55:00|12363.7|12361.7|12368.2|12366.2|12371.2|12369.2|12363.2|12361.2|94
1722423600000|2024-07-31 11:00:00|12367.7|12365.7|12366.7|12364.7|12369.7|12367.7|12364.2|12362.2|112
1722423900000|2024-07-31 11:05:00|12366.2|12364.2|12366.2|12364.2|12367.7|12365.7|12364.2|12362.2|96
1722424200000|2024-07-31 11:10:00|12367.2|12365.2|12362.2|12360.2|12369.2|12367.2|12361.2|12359.2|88
1722424500000|2024-07-31 11:15:00|12362.7|12360.7|12363.2|12361.2|12366.2|12364.2|12362.2|12360.2|62
1722424800000|2024-07-31 11:20:00|12362.7|12360.7|12360.2|12358.2|12363.2|12361.2|12356.2|12354.2|183
1722425100000|2024-07-31 11:25:00|12361.2|12359.2|12358.2|12356.2|12363.2|12361.2|12358.2|12356.2|64
1722425400000|2024-07-31 11:30:00|12356.2|12354.2|12358.7|12356.7|12359.2|12357.2|12355.2|12353.2|35
1722425700000|2024-07-31 11:35:00|12358.2|12356.2|12354.7|12352.7|12358.2|12356.2|12354.2|12352.2|66
1722426000000|2024-07-31 11:40:00|12355.2|12353.2|12356.7|12354.7|12356.7|12354.7|12353.2|12351.2|42
1722426300000|2024-07-31 11:45:00|12356.2|12354.2|12359.7|12357.7|12360.7|12358.7|12353.7|12351.7|47
1722426600000|2024-07-31 11:50:00|12360.7|12358.7|12363.7|12361.7|12365.2|12363.2|12359.7|12357.7|88
1722426900000|2024-07-31 11:55:00|12364.2|12362.2|12358.7|12356.7|12364.2|12362.2|12358.2|12356.2|47
1722427200000|2024-07-31 12:00:00|12358.2|12356.2|12349.2|12347.2|12359.7|12357.7|12349.2|12347.2|93
1722427500000|2024-07-31 12:05:00|12348.2|12346.2|12353.2|12351.2|12353.2|12351.2|12345.7|12343.7|75
1722427800000|2024-07-31 12:10:00|12352.7|12350.7|12351.7|12349.7|12353.2|12351.2|12347.2|12345.2|116
1722428100000|2024-07-31 12:15:00|12355.2|12353.2|12358.7|12356.7|12361.2|12359.2|12351.7|12349.7|188
1722428400000|2024-07-31 12:20:00|12358.2|12356.2|12364.2|12362.2|12366.7|12364.7|12356.2|12354.2|87
1722428700000|2024-07-31 12:25:00|12363.7|12361.7|12373.2|12371.2|12373.2|12371.2|12362.2|12360.2|177
1722429000000|2024-07-31 12:30:00|12372.7|12370.7|12338.7|12336.7|12377.2|12375.2|12323.2|12321.2|744
1722429300000|2024-07-31 12:35:00|12340.7|12338.7|12335.7|12333.7|12347.2|12345.2|12331.7|12329.7|388
1722429600000|2024-07-31 12:40:00|12336.2|12334.2|12350.7|12348.7|12351.7|12349.7|12334.7|12332.7|114
1722429900000|2024-07-31 12:45:00|12350.2|12348.2|12342.7|12340.7|12351.7|12349.7|12342.7|12340.7|202
1722430200000|2024-07-31 12:50:00|12342.2|12340.2|12346.7|12344.7|12347.2|12345.2|12339.2|12337.2|134
1722430500000|2024-07-31 12:55:00|12346.2|12344.2|12342.7|12340.7|12346.2|12344.2|12339.7|12337.7|114
1722430800000|2024-07-31 13:00:00|12343.2|12341.2|12342.7|12340.7|12348.7|12346.7|12340.2|12338.2|126
1722431100000|2024-07-31 13:05:00|12342.2|12340.2|12345.7|12343.7|12346.2|12344.2|12336.2|12334.2|149
1722431400000|2024-07-31 13:10:00|12346.2|12344.2|12351.7|12349.7|12353.2|12351.2|12345.7|12343.7|199
1722431700000|2024-07-31 13:15:00|12351.2|12349.2|12348.7|12346.7|12352.2|12350.2|12342.7|12340.7|238
1722432000000|2024-07-31 13:20:00|12348.2|12346.2|12336.2|12334.2|12349.7|12347.7|12335.2|12333.2|222
1722432300000|2024-07-31 13:25:00|12336.7|12334.7|12322.2|12320.2|12338.2|12336.2|12314.7|12312.7|417
1722432600000|2024-07-31 13:30:00|12322.7|12320.7|12313.7|12311.7|12326.2|12324.2|12311.7|12309.7|196
1722432900000|2024-07-31 13:35:00|12313.2|12311.2|12301.7|12299.7|12315.7|12313.7|12299.7|12297.7|235
1722433200000|2024-07-31 13:40:00|12301.2|12299.2|12293.2|12291.2|12302.7|12300.7|12291.2|12289.2|185
1722433500000|2024-07-31 13:45:00|12294.7|12292.7|12296.2|12294.2|12302.2|12300.2|12286.2|12284.2|380
1722433800000|2024-07-31 13:50:00|12295.7|12293.7|12294.2|12292.2|12298.2|12296.2|12290.2|12288.2|196
1722434100000|2024-07-31 13:55:00|12294.7|12292.7|12292.2|12290.2|12295.2|12293.2|12287.2|12285.2|167
1722434400000|2024-07-31 14:00:00|12293.7|12291.7|12298.7|12296.7|12304.2|12302.2|12292.7|12290.7|178
1722434700000|2024-07-31 14:05:00|12299.7|12297.7|12309.2|12307.2|12309.2|12307.2|12298.2|12296.2|143
1722435000000|2024-07-31 14:10:00|12310.8|12308.8|12323.8|12321.8|12328.3|12326.3|12308.3|12306.3|194
1722435300000|2024-07-31 14:15:00|12324.8|12322.8|12330.3|12328.3|12332.8|12330.8|12324.3|12322.3|223
1722435600000|2024-07-31 14:20:00|12330.8|12328.8|12322.3|12320.3|12331.8|12329.8|12315.8|12313.8|226
1722435900000|2024-07-31 14:25:00|12321.8|12319.8|12331.3|12329.3|12332.8|12330.8|12319.3|12317.3|251
1722436200000|2024-07-31 14:30:00|12332.8|12330.8|12332.8|12330.8|12338.3|12336.3|12329.8|12327.8|286
1722436500000|2024-07-31 14:35:00|12332.3|12330.3|12323.8|12321.8|12332.3|12330.3|12322.8|12320.8|208
1722436800000|2024-07-31 14:40:00|12324.3|12322.3|12325.3|12323.3|12329.3|12327.3|12320.3|12318.3|184
1722437100000|2024-07-31 14:45:00|12326.3|12324.3|12330.8|12328.8|12335.8|12333.8|12325.8|12323.8|184
1722437400000|2024-07-31 14:50:00|12331.3|12329.3|12310.8|12308.8|12331.8|12329.8|12310.8|12308.8|195
1722437700000|2024-07-31 14:55:00|12310.3|12308.3|12320.8|12318.8|12324.3|12322.3|12310.3|12308.3|186
1722438000000|2024-07-31 15:00:00|12321.3|12319.3|12315.8|12313.8|12323.8|12321.8|12314.8|12312.8|279
1722438300000|2024-07-31 15:05:00|12315.3|12313.3|12310.8|12308.8|12317.8|12315.8|12310.8|12308.8|328
1722438600000|2024-07-31 15:10:00|12310.3|12308.3|12317.3|12315.3|12319.3|12317.3|12308.8|12306.8|302
1722438900000|2024-07-31 15:15:00|12316.8|12314.8|12323.8|12321.8|12324.8|12322.8|12314.3|12312.3|2070
1722439200000|2024-07-31 15:20:00|12325.8|12323.8|12325.3|12323.3|12335.8|12333.8|12323.8|12321.8|1747
1722439500000|2024-07-31 15:25:00|12325.8|12323.8|12317.8|12315.8|12334.8|12332.8|12312.3|12310.3|4099
1722439800000|2024-07-31 15:30:00|12316.8|12314.8|12318.8|12316.8|12321.8|12319.8|12314.8|12312.8|1793
1722440100000|2024-07-31 15:35:00|12319.3|12317.3|12324.8|12322.8|12325.3|12323.3|12315.8|12313.8|189
1722440400000|2024-07-31 15:40:00|12327.3|12325.3|12321.3|12319.3|12327.3|12325.3|12318.3|12316.3|150
1722440700000|2024-07-31 15:45:00|12321.8|12319.8|12326.8|12324.8|12327.8|12325.8|12321.3|12319.3|75
1722441000000|2024-07-31 15:50:00|12327.3|12325.3|12326.8|12324.8|12330.3|12328.3|12323.3|12321.3|109
1722441300000|2024-07-31 15:55:00|12326.3|12324.3|12323.3|12321.3|12327.8|12325.8|12321.3|12319.3|68
1722441600000|2024-07-31 16:00:00|12323.8|12321.8|12324.8|12322.8|12329.8|12327.8|12323.3|12321.3|36
1722441900000|2024-07-31 16:05:00|12324.3|12322.3|12324.3|12322.3|12325.3|12323.3|12319.3|12317.3|38
1722442200000|2024-07-31 16:10:00|12323.8|12321.8|12329.3|12327.3|12330.8|12328.8|12320.8|12318.8|524
1722442500000|2024-07-31 16:15:00|12328.8|12326.8|12328.8|12326.8|12330.8|12328.8|12326.8|12324.8|19
1722442800000|2024-07-31 16:20:00|12328.3|12326.3|12329.8|12327.8|12332.3|12330.3|12327.3|12325.3|25
1722443100000|2024-07-31 16:25:00|12329.3|12327.3|12329.8|12327.8|12331.3|12329.3|12326.3|12324.3|25
1722443400000|2024-07-31 16:30:00|12329.3|12327.3|12328.3|12326.3|12330.8|12328.8|12325.8|12323.8|26
1722443700000|2024-07-31 16:35:00|12327.8|12325.8|12331.3|12329.3|12332.3|12330.3|12327.8|12325.8|19
1722444000000|2024-07-31 16:40:00|12330.8|12328.8|12333.8|12331.8|12333.8|12331.8|12330.3|12328.3|31
1722444300000|2024-07-31 16:45:00|12334.3|12332.3|12334.3|12332.3|12334.8|12332.8|12331.8|12329.8|9
1722444600000|2024-07-31 16:50:00|12333.8|12331.8|12331.8|12329.8|12334.3|12332.3|12329.8|12327.8|21
1722444900000|2024-07-31 16:55:00|12331.3|12329.3|12326.3|12324.3|12332.8|12330.8|12325.8|12323.8|31
1722445200000|2024-07-31 17:00:00|12325.8|12323.8|12328.8|12326.8|12330.8|12328.8|12325.3|12323.3|15
1722445500000|2024-07-31 17:05:00|12329.3|12327.3|12326.8|12324.8|12332.8|12330.8|12326.8|12324.8|12
1722445800000|2024-07-31 17:10:00|12327.3|12325.3|12326.3|12324.3|12327.8|12325.8|12324.8|12322.8|15
1722446100000|2024-07-31 17:15:00|12325.8|12323.8|12325.3|12323.3|12327.3|12325.3|12324.3|12322.3|7
1722446400000|2024-07-31 17:20:00|12324.8|12322.8|12323.3|12321.3|12325.3|12323.3|12322.8|12320.8|15
1722446700000|2024-07-31 17:25:00|12322.8|12320.8|12323.3|12321.3|12323.3|12321.3|12318.3|12316.3|23
1722447000000|2024-07-31 17:30:00|12322.8|12320.8|12309.3|12307.3|12322.8|12320.8|12307.8|12305.8|24
1722447300000|2024-07-31 17:35:00|12309.8|12307.8|12307.3|12305.3|12312.8|12310.8|12306.8|12304.8|11
1722447600000|2024-07-31 17:40:00|12307.8|12305.8|12310.3|12308.3|12311.3|12309.3|12302.3|12300.3|14
1722447900000|2024-07-31 17:45:00|12309.8|12307.8|12315.3|12313.3|12316.3|12314.3|12308.8|12306.8|29
1722448200000|2024-07-31 17:50:00|12315.8|12313.8|12321.3|12319.3|12321.3|12319.3|12315.8|12313.8|13
1722448500000|2024-07-31 17:55:00|12319.3|12317.3|12315.8|12313.8|12319.3|12317.3|12310.8|12308.8|25
1722448800000|2024-07-31 18:00:00|12316.3|12314.3|12319.3|12317.3|12319.8|12317.8|12306.8|12304.8|42
1722449100000|2024-07-31 18:05:00|12319.8|12317.8|12319.3|12317.3|12323.8|12321.8|12314.8|12312.8|15
1722449400000|2024-07-31 18:10:00|12318.8|12316.8|12324.3|12322.3|12324.3|12322.3|12318.3|12316.3|12
1722449700000|2024-07-31 18:15:00|12324.8|12322.8|12324.3|12322.3|12325.3|12323.3|12319.3|12317.3|32
1722450000000|2024-07-31 18:20:00|12323.8|12321.8|12323.3|12321.3|12326.3|12324.3|12321.3|12319.3|21
1722450300000|2024-07-31 18:25:00|12323.8|12321.8|12327.3|12325.3|12329.3|12327.3|12321.8|12319.8|19
1722450600000|2024-07-31 18:30:00|12327.8|12325.8|12333.8|12331.8|12337.3|12335.3|12327.8|12325.8|24
1722450900000|2024-07-31 18:35:00|12334.3|12332.3|12328.8|12326.8|12334.3|12332.3|12323.8|12321.8|20
1722451200000|2024-07-31 18:40:00|12328.3|12326.3|12333.3|12331.3|12334.3|12332.3|12327.3|12325.3|21
1722451500000|2024-07-31 18:45:00|12332.8|12330.8|12340.8|12338.8|12342.3|12340.3|12329.3|12327.3|18
1722451800000|2024-07-31 18:50:00|12341.3|12339.3|12336.8|12334.8|12344.3|12342.3|12334.8|12332.8|15
1722452100000|2024-07-31 18:55:00|12337.3|12335.3|12342.3|12340.3|12342.3|12340.3|12336.3|12334.3|15
1722452400000|2024-07-31 19:00:00|12341.8|12339.8|12329.8|12327.8|12343.8|12341.8|12329.8|12327.8|22
1722452700000|2024-07-31 19:05:00|12329.3|12327.3|12323.3|12321.3|12332.8|12330.8|12323.3|12321.3|17
1722453000000|2024-07-31 19:10:00|12323.8|12321.8|12310.3|12308.3|12324.3|12322.3|12308.8|12306.8|39
1722453300000|2024-07-31 19:15:00|12310.8|12308.8|12300.3|12298.3|12321.8|12319.8|12300.3|12298.3|34
1722453600000|2024-07-31 19:20:00|12299.8|12297.8|12293.3|12291.3|12308.8|12306.8|12292.8|12290.8|51
1722453900000|2024-07-31 19:25:00|12294.8|12292.8|12282.3|12280.3|12295.8|12293.8|12271.8|12269.8|105
1722454200000|2024-07-31 19:30:00|12282.8|12280.8|12279.8|12277.8|12284.3|12282.3|12275.3|12273.3|54
1722454500000|2024-07-31 19:35:00|12280.3|12278.3|12283.3|12281.3|12290.8|12288.8|12278.8|12276.8|37
1722454800000|2024-07-31 19:40:00|12282.8|12280.8|12293.3|12291.3|12294.8|12292.8|12282.3|12280.3|45
1722455100000|2024-07-31 19:45:00|12292.8|12290.8|12290.3|12288.3|12296.3|12294.3|12284.3|12282.3|42
1722455400000|2024-07-31 19:50:00|12289.8|12287.8|12277.3|12275.3|12295.3|12293.3|12268.3|12266.3|36
1722455700000|2024-07-31 19:55:00|12279.3|12277.3|12286.7|12280.7|12287.9|12284.8|12271.3|12269.3|72
1722456000000|2024-07-31 20:00:00|12286.6|12280.6|12292.4|12286.4|12295.6|12289.6|12285.9|12279.9|0
1722456300000|2024-07-31 20:05:00|12292.5|12286.5|12297.4|12291.4|12303.4|12297.4|12292.4|12286.4|0
1722456600000|2024-07-31 20:10:00|12297.3|12291.3|12293.3|12287.3|12297.9|12291.9|12291.9|12285.9|0
1722456900000|2024-07-31 20:15:00|12293.2|12287.2|12292.7|12286.7|12296.6|12290.6|12292.5|12286.5|0
1722457200000|2024-07-31 20:20:00|12292.8|12286.8|12293.2|12287.2|12295.2|12289.2|12292.5|12286.5|0
1722457500000|2024-07-31 20:25:00|12293.1|12287.1|12295.6|12289.6|12296.3|12290.3|12292.5|12286.5|0
1722457800000|2024-07-31 20:30:00|12295.8|12289.8|12296.8|12290.8|12298.8|12292.8|12295.8|12289.8|0
1722458100000|2024-07-31 20:35:00|12296.9|12290.9|12296.6|12290.6|12297.7|12291.7|12296.3|12290.3|0
1722458400000|2024-07-31 20:40:00|12296.5|12290.5|12296.8|12290.8|12297.8|12291.8|12295.9|12289.9|0
1722458700000|2024-07-31 20:45:00|12296.9|12290.9|12295.9|12289.9|12296.9|12290.9|12295.6|12289.6|0
1722459000000|2024-07-31 20:50:00|12295.8|12289.8|12295.6|12289.6|12296.4|12290.4|12295.5|12289.5|0
1722459300000|2024-07-31 20:55:00|12295.4|12289.4|12295.6|12289.6|12296|12290|12294.1|12288.1|0
1722459600000|2024-07-31 21:00:00|12295.5|12289.5|12295.5|12289.5|12295.6|12289.6|12295.2|12289.2|0
1722459900000|2024-07-31 21:05:00|12295.2|12289.2|12295.6|12289.6|12295.9|12289.9|12295.1|12289.1|0
1722460200000|2024-07-31 21:10:00|12295.8|12289.8|12295.8|12289.8|12296.1|12290.1|12295.8|12289.8|0
1722460500000|2024-07-31 21:15:00|12295.9|12289.9|12295.9|12289.9|12296|12290|12295.5|12289.5|0
1722460800000|2024-07-31 21:20:00|12296|12290|12296.3|12290.3|12296.3|12290.3|12295.6|12289.6|0
1722461100000|2024-07-31 21:25:00|12296|12290|12295.6|12289.6|12296.4|12290.4|12295.4|12289.4|0
1722461400000|2024-07-31 21:30:00|12295.8|12289.8|12295.5|12289.5|12295.8|12289.8|12295.5|12289.5|0
1722461700000|2024-07-31 21:35:00|12295.4|12289.4|12295.5|12289.5|12295.8|12289.8|12294.7|12288.7|0
1722462000000|2024-07-31 21:40:00|12295.4|12289.4|12295.8|12289.8|12296.5|12290.5|12295.2|12289.2|0
1722462300000|2024-07-31 21:45:00|12295.9|12289.9|12296|12290|12296|12290|12295.9|12289.9|0
1722462600000|2024-07-31 21:50:00|12296.1|12290.1|12296.8|12290.8|12297.3|12291.3|12296|12290|0
1722462900000|2024-07-31 21:55:00|12297.4|12291.4|12297|12291|12297.4|12291.4|12296.3|12290.3|0
1722463200000|2024-07-31 22:00:00|12297.1|12291.1|12303.1|12297.1|12303.1|12297.1|12297.1|12291.1|0
1722463500000|2024-07-31 22:05:00|12303|12297|12305.3|12299.3|12306|12300|12302.5|12296.5|0
1722463800000|2024-07-31 22:10:00|12305.2|12299.2|12304.5|12298.5|12305.2|12299.2|12303.3|12297.3|0
1722464100000|2024-07-31 22:15:00|12304.6|12298.6|12304.7|12298.7|12305.7|12299.7|12303.8|12297.8|0
1722464400000|2024-07-31 22:20:00|12304.5|12298.5|12304.4|12298.4|12305.2|12299.2|12304.2|12298.2|0
1722464700000|2024-07-31 22:25:00|12304.3|12298.3|12304.3|12298.3|12304.8|12298.8|12302.9|12296.9|0
1722465000000|2024-07-31 22:30:00|12304.2|12298.2|12303.4|12297.4|12304.2|12298.2|12302.9|12296.9|0
1722465300000|2024-07-31 22:35:00|12303.5|12297.5|12301.7|12295.7|12305.4|12299.4|12301|12295|0
1722465600000|2024-07-31 22:40:00|12301.9|12295.9|12303.7|12297.7|12303.9|12297.9|12301.7|12295.7|0
1722465900000|2024-07-31 22:45:00|12303.8|12297.8|12303.7|12297.7|12304.2|12298.2|12303.4|12297.4|0
1722466200000|2024-07-31 22:50:00|12303.8|12297.8|12305.2|12299.2|12306.5|12300.5|12303.7|12297.7|0
1722466500000|2024-07-31 22:55:00|12304.9|12298.9|12305.2|12299.2|12305.4|12299.4|12304.2|12298.2|0
1722466800000|2024-07-31 23:00:00|12305.3|12299.3|12305.3|12299.3|12306|12300|12305.2|12299.2|0
1722467100000|2024-07-31 23:05:00|12305.2|12299.2|12305.4|12299.4|12305.6|12299.6|12304.4|12298.4|0
1722467400000|2024-07-31 23:10:00|12305.5|12299.5|12307.4|12301.4|12307.5|12301.5|12305.5|12299.5|0
1722467700000|2024-07-31 23:15:00|12307.5|12301.5|12308.5|12302.5|12309.7|12303.7|12307.1|12301.1|0
1722468000000|2024-07-31 23:20:00|12308.6|12302.6|12307.6|12301.6|12308.7|12302.7|12307.5|12301.5|0
1722468300000|2024-07-31 23:25:00|12307.4|12301.4|12308.9|12302.9|12309.4|12303.4|12307|12301|0
1722468600000|2024-07-31 23:30:00|12308.8|12302.8|12308.9|12302.9|12309.4|12303.4|12308.5|12302.5|0
1722468900000|2024-07-31 23:35:00|12309|12303|12309.7|12303.7|12309.9|12303.9|12308.9|12302.9|0
1722469200000|2024-07-31 23:40:00|12309.5|12303.5|12309.4|12303.4|12309.7|12303.7|12309|12303|0
1722469500000|2024-07-31 23:45:00|12309.5|12303.5|12308.4|12302.4|12309.7|12303.7|12308.1|12302.1|0
1722469800000|2024-07-31 23:50:00|12308.3|12302.3|12307.2|12301.2|12308.7|12302.7|12307.1|12301.1|0
1722470100000|2024-07-31 23:55:00|12307.3|12301.3|12306|12300|12307.4|12301.4|12305.5|12299.5|0
1722470400000|2024-08-01 00:00:00|12306.1|12300.1|12310.1|12304.1|12311.2|12305.2|12305.1|12299.1|0
1722470700000|2024-08-01 00:05:00|12310.3|12304.3|12310.6|12304.6|12310.7|12304.7|12309.5|12303.5|0
1722471000000|2024-08-01 00:10:00|12310.7|12304.7|12309.8|12303.8|12310.7|12304.7|12306.5|12300.5|0
1722471300000|2024-08-01 00:15:00|12309.7|12303.7|12303.1|12297.1|12310.3|12304.3|12298.2|12292.2|0
1722471600000|2024-08-01 00:20:00|12303.7|12297.7|12304.4|12298.4|12306.8|12300.8|12301.9|12295.9|0
1722471900000|2024-08-01 00:25:00|12304.3|12298.3|12301.9|12295.9|12304.3|12298.3|12299.4|12293.4|0
1722472200000|2024-08-01 00:30:00|12300.7|12294.7|12297|12291|12300.7|12294.7|12296.9|12290.9|0
1722472500000|2024-08-01 00:35:00|12298.2|12292.2|12293.2|12287.2|12298.2|12292.2|12291.9|12285.9|0
1722472800000|2024-08-01 00:40:00|12292|12286|12295.7|12289.7|12296.9|12290.9|12290.7|12284.7|0
1722473100000|2024-08-01 00:45:00|12294.5|12288.5|12294.5|12288.5|12295.7|12289.7|12293.2|12287.2|0
1722473400000|2024-08-01 00:50:00|12293.2|12287.2|12294.4|12288.4|12294.4|12288.4|12292|12286|0
1722473700000|2024-08-01 00:55:00|12295.7|12289.7|12289.4|12283.4|12295.7|12289.7|12288.2|12282.2|0
1722474000000|2024-08-01 01:00:00|12288.2|12282.2|12291.9|12285.9|12294.4|12288.4|12288.2|12282.2|0
1722474300000|2024-08-01 01:05:00|12292.5|12286.5|12288.2|12282.2|12293.1|12287.1|12286.9|12280.9|0
1722474600000|2024-08-01 01:10:00|12287.6|12281.6|12289.4|12283.4|12289.4|12283.4|12285.7|12279.7|0
1722474900000|2024-08-01 01:15:00|12288.8|12282.8|12290.7|12284.7|12290.7|12284.7|12288.2|12282.2|0
1722475200000|2024-08-01 01:20:00|12290|12284|12293.2|12287.2|12293.2|12287.2|12289.4|12283.4|0
1722475500000|2024-08-01 01:25:00|12291.9|12285.9|12288.2|12282.2|12292|12286|12288.2|12282.2|0
1722475800000|2024-08-01 01:30:00|12289.4|12283.4|12293.1|12287.1|12294.4|12288.4|12289.4|12283.4|0
1722476100000|2024-08-01 01:35:00|12294.3|12288.3|12288.2|12282.2|12294.4|12288.4|12287|12281|0
1722476400000|2024-08-01 01:40:00|12288.3|12282.3|12287.6|12281.6|12289.5|12283.5|12287|12281|0
1722476700000|2024-08-01 01:45:00|12288.2|12282.2|12283.3|12277.3|12288.3|12282.3|12282|12276|0
1722477000000|2024-08-01 01:50:00|12282.1|12276.1|12282.1|12276.1|12282.2|12276.2|12279.6|12273.6|0
1722477300000|2024-08-01 01:55:00|12282.2|12276.2|12283.4|12277.4|12284.6|12278.6|12282.1|12276.1|0
1722477600000|2024-08-01 02:00:00|12284|12278|12280.9|12274.9|12284.6|12278.6|12280.9|12274.9|0
1722477900000|2024-08-01 02:05:00|12282.1|12276.1|12278.5|12272.5|12282.1|12276.1|12278.5|12272.5|0
1722478200000|2024-08-01 02:10:00|12277.3|12271.3|12278.5|12272.5|12278.5|12272.5|12274.8|12268.8|0
1722478500000|2024-08-01 02:15:00|12277.3|12271.3|12279.7|12273.7|12279.7|12273.7|12277.2|12271.2|0
1722478800000|2024-08-01 02:20:00|12281|12275|12284.7|12278.7|12284.8|12278.8|12281|12275|0
1722479100000|2024-08-01 02:25:00|12284.1|12278.1|12286|12280|12286|12280|12283.5|12277.5|0
1722479400000|2024-08-01 02:30:00|12285.9|12279.9|12284.7|12278.7|12285.9|12279.9|12283.5|12277.5|0
1722479700000|2024-08-01 02:35:00|12283.5|12277.5|12284.8|12278.8|12286|12280|12283.5|12277.5|0
1722480000000|2024-08-01 02:40:00|12285.4|12279.4|12284.8|12278.8|12286.1|12280.1|12284.8|12278.8|0
1722480300000|2024-08-01 02:45:00|12285.4|12279.4|12286.1|12280.1|12286.1|12280.1|12284.8|12278.8|0
1722480600000|2024-08-01 02:50:00|12286|12280|12282.4|12276.4|12286.1|12280.1|12282.4|12276.4|0
1722480900000|2024-08-01 02:55:00|12283|12277|12283.6|12277.6|12284.8|12278.8|12282.3|12276.3|0
1722481200000|2024-08-01 03:00:00|12282.4|12276.4|12283.6|12277.6|12283.6|12277.6|12279.9|12273.9|0
1722481500000|2024-08-01 03:05:00|12282.4|12276.4|12286.1|12280.1|12286.1|12280.1|12282.4|12276.4|0
1722481800000|2024-08-01 03:10:00|12286|12280|12284.8|12278.8|12286|12280|12283.6|12277.6|0
1722482100000|2024-08-01 03:15:00|12285.4|12279.4|12286|12280|12286.1|12280.1|12284.8|12278.8|0
1722482400000|2024-08-01 03:20:00|12286.1|12280.1|12286.1|12280.1|12286.1|12280.1|12284.8|12278.8|0
1722482700000|2024-08-01 03:25:00|12284.8|12278.8|12286.1|12280.1|12286.1|12280.1|12284.8|12278.8|0
1722483000000|2024-08-01 03:30:00|12287.3|12281.3|12287.3|12281.3|12287.3|12281.3|12287.3|12281.3|0
1722483300000|2024-08-01 03:35:00|12286.7|12280.7|12284.8|12278.8|12287.3|12281.3|12284.8|12278.8|0
1722483600000|2024-08-01 03:40:00|12283.6|12277.6|12286.1|12280.1|12286.1|12280.1|12283.6|12277.6|0
1722483900000|2024-08-01 03:45:00|12287.3|12281.3|12290.9|12284.9|12292.2|12286.2|12286.1|12280.1|0
1722484200000|2024-08-01 03:50:00|12290.3|12284.3|12292.2|12286.2|12292.2|12286.2|12289.7|12283.7|0
1722484500000|2024-08-01 03:55:00|12292.1|12286.1|12298.3|12292.3|12298.3|12292.3|12292.1|12286.1|0
1722484800000|2024-08-01 04:00:00|12297.7|12291.7|12296.4|12290.4|12298.3|12292.3|12295.8|12289.8|0
1722485100000|2024-08-01 04:05:00|12297|12291|12297|12291|12298.3|12292.3|12297|12291|0
1722485400000|2024-08-01 04:10:00|12298.3|12292.3|12298.2|12292.2|12298.3|12292.3|12297|12291|0
1722485700000|2024-08-01 04:15:00|12298.3|12292.3|12297.1|12291.1|12299.5|12293.5|12297|12291|0
1722486000000|2024-08-01 04:20:00|12298.3|12292.3|12297.1|12291.1|12298.3|12292.3|12297|12291|0
1722486300000|2024-08-01 04:25:00|12298.3|12292.3|12298.2|12292.2|12300.7|12294.7|12298.2|12292.2|0
1722486600000|2024-08-01 04:30:00|12298.3|12292.3|12295.8|12289.8|12298.3|12292.3|12295.8|12289.8|0
1722486900000|2024-08-01 04:35:00|12297|12291|12295.8|12289.8|12297|12291|12295.8|12289.8|0
1722487200000|2024-08-01 04:40:00|12295.7|12289.7|12297|12291|12297|12291|12293.3|12287.3|0
1722487500000|2024-08-01 04:45:00|12295.7|12289.7|12295.8|12289.8|12297|12291|12294.5|12288.5|0
1722487800000|2024-08-01 04:50:00|12294.6|12288.6|12294.5|12288.5|12295.8|12289.8|12293.3|12287.3|0
1722488100000|2024-08-01 04:55:00|12294.6|12288.6|12295.8|12289.8|12295.8|12289.8|12294.5|12288.5|0
1722488400000|2024-08-01 05:00:00|12297|12291|12293.3|12287.3|12297|12291|12292|12286|0
1722488700000|2024-08-01 05:05:00|12294.5|12288.5|12295.8|12289.8|12295.8|12289.8|12293.3|12287.3|0
1722489000000|2024-08-01 05:10:00|12295.7|12289.7|12295.8|12289.8|12298.2|12292.2|12295.7|12289.7|0
1722489300000|2024-08-01 05:15:00|12295.2|12289.2|12295.8|12289.8|12297|12291|12294.5|12288.5|0
1722489600000|2024-08-01 05:20:00|12295.2|12289.2|12293.4|12287.4|12295.8|12289.8|12293.3|12287.3|0
1722489900000|2024-08-01 05:25:00|12294.6|12288.6|12297|12291|12297|12291|12294.6|12288.6|0
1722490200000|2024-08-01 05:30:00|12295.8|12289.8|12299.5|12293.5|12299.5|12293.5|12294.6|12288.6|0
1722490500000|2024-08-01 05:35:00|12300.7|12294.7|12300.7|12294.7|12301.9|12295.9|12299.4|12293.4|0
1722490800000|2024-08-01 05:40:00|12301.3|12295.3|12303.1|12297.1|12305|12299|12300.6|12294.6|0
1722491100000|2024-08-01 05:45:00|12301.9|12295.9|12303.1|12297.1|12304.3|12298.3|12301.9|12295.9|0
1722491400000|2024-08-01 05:50:00|12301.9|12295.9|12305.6|12299.6|12305.6|12299.6|12301.9|12295.9|0
1722491700000|2024-08-01 05:55:00|12306.8|12300.8|12305.7|12299.7|12306.9|12300.9|12301.9|12295.9|0
1722492000000|2024-08-01 06:00:00|12307|12301|12292|12286|12307|12301|12292|12286|0
1722492300000|2024-08-01 06:05:00|12293.2|12287.2|12285.8|12279.8|12293.3|12287.3|12279.7|12273.7|0
1722492600000|2024-08-01 06:10:00|12287|12281|12285.8|12279.8|12287|12281|12284.5|12278.5|0
1722492900000|2024-08-01 06:15:00|12284.6|12278.6|12285.8|12279.8|12288.3|12282.3|12284.6|12278.6|0
1722493200000|2024-08-01 06:20:00|12284.6|12278.6|12284.6|12278.6|12284.6|12278.6|12282.1|12276.1|0
1722493500000|2024-08-01 06:25:00|12283.4|12277.4|12282.2|12276.2|12284.7|12278.7|12282.2|12276.2|0
1722493800000|2024-08-01 06:30:00|12282.8|12276.8|12281.9|12275.9|12285.7|12279.7|12281.9|12275.9|0
1722494100000|2024-08-01 06:35:00|12280.6|12274.6|12272.2|12266.2|12280.6|12274.6|12272.2|12266.2|0
1722494400000|2024-08-01 06:40:00|12273.4|12267.4|12273.4|12267.4|12273.4|12267.4|12268.5|12262.5|0
1722494700000|2024-08-01 06:45:00|12272.8|12266.8|12274.6|12268.6|12275.9|12269.9|12271|12265|0
1722495000000|2024-08-01 06:50:00|12274|12268|12263.6|12257.6|12274|12268|12259.9|12253.9|0
1722495300000|2024-08-01 06:55:00|12262.4|12256.4|12259.8|12253.8|12264.8|12258.8|12253.7|12247.7|0
1722495600000|2024-08-01 07:00:00|12261|12255|12252.6|12246.6|12261|12255|12250.1|12244.1|0
1722495900000|2024-08-01 07:05:00|12253.8|12247.8|12248.1|12242.1|12255|12249|12246.9|12240.9|0
1722496200000|2024-08-01 07:10:00|12246.9|12240.9|12247.7|12241.7|12255|12249|12241.4|12235.4|0
1722496500000|2024-08-01 07:15:00|12246.4|12240.4|12248.2|12242.2|12249.4|12243.4|12240.9|12234.9|0
1722496800000|2024-08-01 07:20:00|12247|12241|12256.7|12250.7|12256.7|12250.7|12240.8|12234.8|0
1722497100000|2024-08-01 07:25:00|12255.5|12249.5|12246.8|12240.8|12255.5|12249.5|12243.1|12237.1|0
1722497400000|2024-08-01 07:30:00|12245.6|12239.6|12240.7|12234.7|12245.6|12239.6|12238.2|12232.2|0
1722497700000|2024-08-01 07:35:00|12241.9|12235.9|12234.7|12228.7|12241.9|12235.9|12232.2|12226.2|0
1722498000000|2024-08-01 07:40:00|12234.6|12228.6|12239.7|12233.7|12239.7|12233.7|12232.1|12226.1|0
1722498300000|2024-08-01 07:45:00|12238.5|12232.5|12234.8|12228.8|12239.7|12233.7|12231|12225|0
1722498600000|2024-08-01 07:50:00|12236|12230|12228.6|12222.6|12238.5|12232.5|12226.1|12220.1|0
1722498900000|2024-08-01 07:55:00|12227.4|12221.4|12228.5|12222.5|12234.7|12228.7|12224.8|12218.8|0
1722499200000|2024-08-01 08:00:00|12228.6|12222.6|12222.4|12216.4|12229.8|12223.8|12217.5|12211.5|0
1722499500000|2024-08-01 08:05:00|12221.2|12215.2|12225.9|12219.9|12226.2|12220.2|12218.7|12212.7|0
1722499800000|2024-08-01 08:10:00|12225.8|12219.8|12216.9|12210.9|12225.9|12219.9|12212.2|12206.2|0
1722500100000|2024-08-01 08:15:00|12216.8|12210.8|12215.7|12209.7|12219.5|12213.5|12213.3|12207.3|0
1722500400000|2024-08-01 08:20:00|12216.9|12210.9|12214.8|12208.8|12217|12211|12212|12206|0
1722500700000|2024-08-01 08:25:00|12214.7|12208.7|12216.9|12210.9|12218.1|12212.1|12211.8|12205.8|0
1722501000000|2024-08-01 08:30:00|12215.7|12209.7|12219.7|12213.7|12219.7|12213.7|12210.7|12204.7|0
1722501300000|2024-08-01 08:35:00|12220.9|12214.9|12210.9|12204.9|12222.2|12216.2|12210.9|12204.9|0
1722501600000|2024-08-01 08:40:00|12211|12205|12213.4|12207.4|12213.5|12207.5|12207.2|12201.2|0
1722501900000|2024-08-01 08:45:00|12212.8|12206.8|12211|12205|12214.6|12208.6|12208.4|12202.4|0
1722502200000|2024-08-01 08:50:00|12212.2|12206.2|12214.6|12208.6|12218.3|12212.3|12212.2|12206.2|0
1722502500000|2024-08-01 08:55:00|12214|12208|12213.4|12207.4|12214.6|12208.6|12209.7|12203.7|0
1722502800000|2024-08-01 09:00:00|12214.6|12208.6|12218.6|12212.6|12221.1|12215.1|12209.9|12203.9|0
1722503100000|2024-08-01 09:05:00|12218.7|12212.7|12222.3|12216.3|12223.5|12217.5|12213.7|12207.7|0
1722503400000|2024-08-01 09:10:00|12223.6|12217.6|12226.9|12220.9|12228.2|12222.2|12220.8|12214.8|0
1722503700000|2024-08-01 09:15:00|12228.1|12222.1|12223.5|12217.5|12229.7|12223.7|12222.2|12216.2|0
1722504000000|2024-08-01 09:20:00|12224.7|12218.7|12222.3|12216.3|12224.8|12218.8|12217.3|12211.3|0
1722504300000|2024-08-01 09:25:00|12222.2|12216.2|12223.4|12217.4|12223.4|12217.4|12217.2|12211.2|0
1722504600000|2024-08-01 09:30:00|12222.2|12216.2|12219.8|12213.8|12226|12220|12219.7|12213.7|0
1722504900000|2024-08-01 09:35:00|12221|12215|12229.7|12223.7|12229.7|12223.7|12221|12215|0
1722505200000|2024-08-01 09:40:00|12229.4|12223.4|12233.6|12227.6|12233.6|12227.6|12227|12221|0
1722505500000|2024-08-01 09:45:00|12232.4|12226.4|12234.9|12228.9|12234.9|12228.9|12232.4|12226.4|0
1722505800000|2024-08-01 09:50:00|12233.6|12227.6|12236.1|12230.1|12236.1|12230.1|12233.6|12227.6|0
1722506100000|2024-08-01 09:55:00|12234.9|12228.9|12236.1|12230.1|12236.1|12230.1|12233.6|12227.6|0
1722506400000|2024-08-01 10:00:00|12234.9|12228.9|12234.9|12228.9|12238.9|12232.9|12232.4|12226.4|0
1722506700000|2024-08-01 10:05:00|12233.7|12227.7|12238.9|12232.9|12238.9|12232.9|12232.4|12226.4|0
1722507000000|2024-08-01 10:10:00|12238.8|12232.8|12236.3|12230.3|12238.9|12232.9|12236.3|12230.3|0
1722507300000|2024-08-01 10:15:00|12236.4|12230.4|12240|12234|12240.1|12234.1|12236.3|12230.3|0
1722507600000|2024-08-01 10:20:00|12241.3|12235.3|12240|12234|12241.3|12235.3|12238.8|12232.8|0
1722507900000|2024-08-01 10:25:00|12238.8|12232.8|12242.5|12236.5|12242.5|12236.5|12238.8|12232.8|0
1722508200000|2024-08-01 10:30:00|12241.3|12235.3|12241.2|12235.2|12242.5|12236.5|12238.8|12232.8|0
1722508500000|2024-08-01 10:35:00|12242.4|12236.4|12241.2|12235.2|12242.5|12236.5|12239.9|12233.9|0
1722508800000|2024-08-01 10:40:00|12242.4|12236.4|12244.9|12238.9|12244.9|12238.9|12239.9|12233.9|0
1722509100000|2024-08-01 10:45:00|12243.7|12237.7|12245|12239|12245|12239|12241.2|12235.2|0
1722509400000|2024-08-01 10:50:00|12246.2|12240.2|12246.2|12240.2|12247.4|12241.4|12243.7|12237.7|0
1722509700000|2024-08-01 10:55:00|12247.4|12241.4|12251.1|12245.1|12254.7|12248.7|12246.2|12240.2|0
1722510000000|2024-08-01 11:00:00|12254.7|12248.7|12253.3|12247.3|12254.8|12248.8|12247.4|12241.4|0
1722510300000|2024-08-01 11:05:00|12253.9|12247.9|12252.1|12246.1|12256.1|12250.1|12252.1|12246.1|0
1722510600000|2024-08-01 11:10:00|12253.3|12247.3|12255.8|12249.8|12257|12251|12253.3|12247.3|0
1722510900000|2024-08-01 11:15:00|12254.6|12248.6|12255.6|12249.6|12257.1|12251.1|12254.5|12248.5|0
1722511200000|2024-08-01 11:20:00|12256.8|12250.8|12252.8|12246.8|12258|12252|12251.7|12245.7|0
1722511500000|2024-08-01 11:25:00|12252.9|12246.9|12251.7|12245.7|12255.3|12249.3|12251.7|12245.7|0
1722511800000|2024-08-01 11:30:00|12252.9|12246.9|12246.8|12240.8|12254.1|12248.1|12246.8|12240.8|0
1722512100000|2024-08-01 11:35:00|12248|12242|12243.2|12237.2|12248.1|12242.1|12239.5|12233.5|0
1722512400000|2024-08-01 11:40:00|12243.1|12237.1|12237.1|12231.1|12243.2|12237.2|12235.9|12229.9|0
1722512700000|2024-08-01 11:45:00|12238.3|12232.3|12237|12231|12242.6|12236.6|12237|12231|0
1722513000000|2024-08-01 11:50:00|12235.8|12229.8|12234.5|12228.5|12237|12231|12233.3|12227.3|0
1722513300000|2024-08-01 11:55:00|12235.8|12229.8|12230.8|12224.8|12235.8|12229.8|12230.7|12224.7|0
1722513600000|2024-08-01 12:00:00|12232|12226|12234.6|12228.6|12235.8|12229.8|12230.8|12224.8|0
1722513900000|2024-08-01 12:05:00|12233.3|12227.3|12237.3|12231.3|12237.3|12231.3|12232.1|12226.1|0
1722514200000|2024-08-01 12:10:00|12236.1|12230.1|12233.6|12227.6|12236.1|12230.1|12232.3|12226.3|0
1722514500000|2024-08-01 12:15:00|12234.8|12228.8|12231.4|12225.4|12238.7|12232.7|12231.4|12225.4|0
1722514800000|2024-08-01 12:20:00|12232.6|12226.6|12235.2|12229.2|12235.2|12229.2|12231.3|12225.3|0
1722515100000|2024-08-01 12:25:00|12233.9|12227.9|12235.1|12229.1|12235.1|12229.1|12232.7|12226.7|0
1722515400000|2024-08-01 12:30:00|12236.3|12230.3|12235.2|12229.2|12237.7|12231.7|12232.8|12226.8|0
1722515700000|2024-08-01 12:35:00|12234|12228|12230.3|12224.3|12234|12228|12229.1|12223.1|0
1722516000000|2024-08-01 12:40:00|12230.2|12224.2|12222.6|12216.6|12230.3|12224.3|12221.4|12215.4|0
1722516300000|2024-08-01 12:45:00|12221.4|12215.4|12223.8|12217.8|12225.1|12219.1|12220.1|12214.1|0
1722516600000|2024-08-01 12:50:00|12222.6|12216.6|12226.4|12220.4|12227.6|12221.6|12221.4|12215.4|0
1722516900000|2024-08-01 12:55:00|12227.6|12221.6|12228.8|12222.8|12228.8|12222.8|12222.6|12216.6|0
1722517200000|2024-08-01 13:00:00|12227.6|12221.6|12236.1|12230.1|12236.2|12230.2|12226.3|12220.3|0
1722517500000|2024-08-01 13:05:00|12236.2|12230.2|12234.7|12228.7|12238.6|12232.6|12232.3|12226.3|0
1722517800000|2024-08-01 13:10:00|12234.8|12228.8|12234.7|12228.7|12239.6|12233.6|12233.5|12227.5|0
1722518100000|2024-08-01 13:15:00|12233.4|12227.4|12228.5|12222.5|12235.9|12229.9|12227.2|12221.2|0
1722518400000|2024-08-01 13:20:00|12229.7|12223.7|12222.3|12216.3|12229.7|12223.7|12222.2|12216.2|0
1722518700000|2024-08-01 13:25:00|12222.2|12216.2|12230.9|12224.9|12232.3|12226.3|12222.2|12216.2|0
1722519000000|2024-08-01 13:30:00|12231|12225|12232.5|12226.5|12233.7|12227.7|12228.5|12222.5|0
1722519300000|2024-08-01 13:35:00|12232.4|12226.4|12237.9|12231.9|12240.4|12234.4|12227.4|12221.4|0
1722519600000|2024-08-01 13:40:00|12239.1|12233.1|12244.4|12238.4|12244.4|12238.4|12239.1|12233.1|0
1722519900000|2024-08-01 13:45:00|12243.2|12237.2|12239.5|12233.5|12244.5|12238.5|12237|12231|0
1722520200000|2024-08-01 13:50:00|12240.7|12234.7|12232|12226|12240.7|12234.7|12230.6|12224.6|0
1722520500000|2024-08-01 13:55:00|12230.8|12224.8|12236.9|12230.9|12238.3|12232.3|12230.7|12224.7|0
1722520800000|2024-08-01 14:00:00|12236.8|12230.8|12220.7|12214.7|12236.9|12230.9|12220.7|12214.7|0
1722521100000|2024-08-01 14:05:00|12220.8|12214.8|12204.5|12198.5|12220.8|12214.8|12204.5|12198.5|0
1722521400000|2024-08-01 14:10:00|12205.8|12199.8|12196.5|12190.5|12208.3|12202.3|12195.8|12189.8|0
1722521700000|2024-08-01 14:15:00|12197.7|12191.7|12193|12187|12200.1|12194.1|12189.3|12183.3|0
1722522000000|2024-08-01 14:20:00|12191.8|12185.8|12190.4|12184.4|12194.3|12188.3|12181.7|12175.7|0
1722522300000|2024-08-01 14:25:00|12189.2|12183.2|12179|12173|12190.4|12184.4|12179|12173|0
1722522600000|2024-08-01 14:30:00|12180.2|12174.2|12178.1|12172.1|12184.3|12178.3|12171.7|12165.7|0
1722522900000|2024-08-01 14:35:00|12176.9|12170.9|12177.8|12171.8|12182.9|12176.9|12170.4|12164.4|0
1722523200000|2024-08-01 14:40:00|12179|12173|12166.6|12160.6|12181.5|12175.5|12166.6|12160.6|0
1722523500000|2024-08-01 14:45:00|12165.4|12159.4|12156.9|12150.9|12169.5|12163.5|12155.6|12149.6|0
1722523800000|2024-08-01 14:50:00|12158.1|12152.1|12165.6|12159.6|12174.3|12168.3|12158.1|12152.1|0
1722524100000|2024-08-01 14:55:00|12164.4|12158.4|12163|12157|12173.1|12167.1|12161.8|12155.8|0
1722524400000|2024-08-01 15:00:00|12164.2|12158.2|12156.4|12150.4|12165.5|12159.5|12155.3|12149.3|0
1722524700000|2024-08-01 15:05:00|12156.5|12150.5|12160.1|12154.1|12161.4|12155.4|12154|12148|0
1722525000000|2024-08-01 15:10:00|12158.9|12152.9|12158.9|12152.9|12162.7|12156.7|12156.5|12150.5|0
1722525300000|2024-08-01 15:15:00|12159|12153|12166.7|12160.7|12166.7|12160.7|12159|12153|0
1722525600000|2024-08-01 15:20:00|12165.5|12159.5|12158|12152|12165.5|12159.5|12156.6|12150.6|0
1722525900000|2024-08-01 15:25:00|12159.2|12153.2|12162.8|12156.8|12164.2|12158.2|12159.2|12153.2|0
1722526200000|2024-08-01 15:30:00|12162.7|12156.7|12160.2|12154.2|12162.9|12156.9|12157.7|12151.7|0
1722526500000|2024-08-01 15:35:00|12161.4|12155.4|12160.1|12154.1|12162.6|12156.6|12155.1|12149.1|0
1722526800000|2024-08-01 15:40:00|12160|12154|12157.3|12151.3|12161.2|12155.2|12154.8|12148.8|0
1722527100000|2024-08-01 15:45:00|12157.2|12151.2|12151.1|12145.1|12157.3|12151.3|12149.8|12143.8|0
1722527400000|2024-08-01 15:50:00|12152.4|12146.4|12157.4|12151.4|12157.5|12151.5|12147.4|12141.4|0
1722527700000|2024-08-01 15:55:00|12156.2|12150.2|12155.9|12149.9|12161.3|12155.3|12155.9|12149.9|0
1722528000000|2024-08-01 16:00:00|12157.1|12151.1|12159.8|12153.8|12161.1|12155.1|12150.9|12144.9|0
1722528300000|2024-08-01 16:05:00|12158.6|12152.6|12162.4|12156.4|12166.3|12160.3|12157.3|12151.3|0
1722528600000|2024-08-01 16:10:00|12161.8|12155.8|12158.7|12152.7|12162.5|12156.5|12156.1|12150.1|0
1722528900000|2024-08-01 16:15:00|12158.8|12152.8|12157.5|12151.5|12165.1|12159.1|12156.2|12150.2|0
1722529200000|2024-08-01 16:20:00|12158.1|12152.1|12148.4|12142.4|12160|12154|12147.2|12141.2|0
1722529500000|2024-08-01 16:25:00|12147.8|12141.8|12153.5|12147.5|12153.6|12147.6|12147.2|12141.2|0
1722529800000|2024-08-01 16:30:00|12152.3|12146.3|12145.9|12139.9|12153.5|12147.5|12145.9|12139.9|0
1722530100000|2024-08-01 16:35:00|12146|12140|12145.7|12139.7|12152.2|12146.2|12143.4|12137.4|0
1722530400000|2024-08-01 16:40:00|12147|12141|12146.9|12140.9|12148.2|12142.2|12143.7|12137.7|0
1722530700000|2024-08-01 16:45:00|12145.7|12139.7|12147|12141|12148.3|12142.3|12144.4|12138.4|0
1722531000000|2024-08-01 16:50:00|12145.7|12139.7|12150.7|12144.7|12150.7|12144.7|12143|12137|0
1722531300000|2024-08-01 16:55:00|12149.4|12143.4|12148.1|12142.1|12152|12146|12146.9|12140.9|0
1722531600000|2024-08-01 17:00:00|12148.2|12142.2|12148.1|12142.1|12150.7|12144.7|12145.5|12139.5|0
1722531900000|2024-08-01 17:05:00|12148.2|12142.2|12141.7|12135.7|12148.2|12142.2|12140.4|12134.4|0
1722532200000|2024-08-01 17:10:00|12142.9|12136.9|12137.8|12131.8|12143|12137|12136.7|12130.7|0
1722532500000|2024-08-01 17:15:00|12137.1|12131.1|12138.9|12132.9|12142.8|12136.8|12135.2|12129.2|0
1722532800000|2024-08-01 17:20:00|12138.3|12132.3|12135.1|12129.1|12138.9|12132.9|12135.1|12129.1|0
1722533100000|2024-08-01 17:25:00|12135.2|12129.2|12138.9|12132.9|12141.5|12135.5|12133.8|12127.8|0
1722533400000|2024-08-01 17:30:00|12137.6|12131.6|12136.3|12130.3|12138.9|12132.9|12135|12129|0
1722533700000|2024-08-01 17:35:00|12136.4|12130.4|12132.3|12126.3|12137.6|12131.6|12131.1|12125.1|0
1722534000000|2024-08-01 17:40:00|12131.1|12125.1|12131.1|12125.1|12133.6|12127.6|12128.4|12122.4|0
1722534300000|2024-08-01 17:45:00|12132.4|12126.4|12131|12125|12134.9|12128.9|12129.7|12123.7|0
1722534600000|2024-08-01 17:50:00|12131.1|12125.1|12137.6|12131.6|12137.6|12131.6|12128.5|12122.5|0
1722534900000|2024-08-01 17:55:00|12137.5|12131.5|12142.7|12136.7|12144|12138|12132.4|12126.4|0
1722535200000|2024-08-01 18:00:00|12141.5|12135.5|12137.5|12131.5|12145.3|12139.3|12137.5|12131.5|0
1722535500000|2024-08-01 18:05:00|12136.8|12130.8|12134.9|12128.9|12140.1|12134.1|12134.3|12128.3|0
1722535800000|2024-08-01 18:10:00|12135.6|12129.6|12134.8|12128.8|12137.5|12131.5|12133.5|12127.5|0
1722536100000|2024-08-01 18:15:00|12136|12130|12129.7|12123.7|12136.1|12130.1|12128.4|12122.4|0
1722536400000|2024-08-01 18:20:00|12130.9|12124.9|12131|12125|12137.3|12131.3|12130.9|12124.9|0
1722536700000|2024-08-01 18:25:00|12131.6|12125.6|12127.1|12121.1|12132.2|12126.2|12124.5|12118.5|0
1722537000000|2024-08-01 18:30:00|12126.5|12120.5|12125.8|12119.8|12128.4|12122.4|12124.5|12118.5|0
1722537300000|2024-08-01 18:35:00|12126.5|12120.5|12128.4|12122.4|12129.7|12123.7|12125.8|12119.8|0
1722537600000|2024-08-01 18:40:00|12129|12123|12125.2|12119.2|12132.3|12126.3|12125.2|12119.2|0
1722537900000|2024-08-01 18:45:00|12126.5|12120.5|12123.9|12117.9|12126.6|12120.6|12122.7|12116.7|0
1722538200000|2024-08-01 18:50:00|12125.2|12119.2|12121.5|12115.5|12127.8|12121.8|12121.4|12115.4|0
1722538500000|2024-08-01 18:55:00|12121.4|12115.4|12125.3|12119.3|12126.6|12120.6|12121.4|12115.4|0
1722538800000|2024-08-01 19:00:00|12124|12118|12129.1|12123.1|12129.2|12123.2|12122.8|12116.8|0
1722539100000|2024-08-01 19:05:00|12128.5|12122.5|12130.3|12124.3|12130.3|12124.3|12125.2|12119.2|0
1722539400000|2024-08-01 19:10:00|12129.1|12123.1|12131.7|12125.7|12136.8|12130.8|12129|12123|0
1722539700000|2024-08-01 19:15:00|12131.6|12125.6|12136.7|12130.7|12136.7|12130.7|12129|12123|0
1722540000000|2024-08-01 19:20:00|12135.5|12129.5|12138|12132|12138|12132|12134.1|12128.1|0
1722540300000|2024-08-01 19:25:00|12138.1|12132.1|12140.6|12134.6|12140.7|12134.7|12136.7|12130.7|0
1722540600000|2024-08-01 19:30:00|12141.9|12135.9|12135.7|12129.7|12143.3|12137.3|12135.6|12129.6|0
1722540900000|2024-08-01 19:35:00|12136.9|12130.9|12142.2|12136.2|12143.4|12137.4|12135.7|12129.7|0
1722541200000|2024-08-01 19:40:00|12142.1|12136.1|12140.6|12134.6|12142.2|12136.2|12138|12132|0
1722541500000|2024-08-01 19:45:00|12141.8|12135.8|12146|12140|12147.3|12141.3|12140.6|12134.6|0
1722541800000|2024-08-01 19:50:00|12145.9|12139.9|12142|12136|12151.2|12145.2|12140.6|12134.6|0
1722542100000|2024-08-01 19:55:00|12143.3|12137.3|12146.7|12140.7|12147.4|12141.4|12140.8|12134.8|0
1722542400000|2024-08-01 20:00:00|12147.8|12141.8|12136|12130|12150.6|12144.6|12132|12126|0
1722542700000|2024-08-01 20:05:00|12135.9|12129.9|12137.7|12131.7|12143.3|12137.3|12135.9|12129.9|0
1722543000000|2024-08-01 20:10:00|12137.8|12131.8|12136.8|12130.8|12139.1|12133.1|12135.1|12129.1|0
1722543300000|2024-08-01 20:15:00|12136.9|12130.9|12134.2|12128.2|12138.2|12132.2|12133.9|12127.9|0
1722543600000|2024-08-01 20:20:00|12134.3|12128.3|12127.8|12121.8|12134.8|12128.8|12127.2|12121.2|0
1722543900000|2024-08-01 20:25:00|12128|12122|12131.6|12125.6|12133|12127|12127.6|12121.6|0
1722544200000|2024-08-01 20:30:00|12131.3|12125.3|12135.1|12129.1|12141.9|12135.9|12127.8|12121.8|0
1722544500000|2024-08-01 20:35:00|12135|12129|12134.1|12128.1|12136.8|12130.8|12131.6|12125.6|0
1722544800000|2024-08-01 20:40:00|12134.2|12128.2|12133.5|12127.5|12134.5|12128.5|12131.2|12125.2|0
1722545100000|2024-08-01 20:45:00|12133.6|12127.6|12136|12130|12136.5|12130.5|12133.6|12127.6|0
1722545400000|2024-08-01 20:50:00|12135.8|12129.8|12139.1|12133.1|12139.4|12133.4|12135.8|12129.8|0
1722545700000|2024-08-01 20:55:00|12139|12133|12141.2|12135.2|12141.9|12135.9|12137.7|12131.7|0
1722546000000|2024-08-01 21:00:00|12140.7|12134.7|12140.6|12134.6|12141.2|12135.2|12140.6|12134.6|0
1722546300000|2024-08-01 21:05:00|12140.7|12134.7|12140.3|12134.3|12140.8|12134.8|12139.7|12133.7|0
1722546600000|2024-08-01 21:10:00|12140.2|12134.2|12138.4|12132.4|12140.3|12134.3|12138|12132|0
1722546900000|2024-08-01 21:15:00|12138.2|12132.2|12134.6|12128.6|12138.2|12132.2|12134.6|12128.6|0
1722547200000|2024-08-01 21:20:00|12134.5|12128.5|12134.9|12128.9|12137.3|12131.3|12134.5|12128.5|0
1722547500000|2024-08-01 21:25:00|12134.8|12128.8|12135|12129|12136|12130|12134.6|12128.6|0
1722547800000|2024-08-01 21:30:00|12135.2|12129.2|12135.8|12129.8|12135.8|12129.8|12134.7|12128.7|0
1722548100000|2024-08-01 21:35:00|12135.7|12129.7|12137.5|12131.5|12138.1|12132.1|12135.4|12129.4|0
1722548400000|2024-08-01 21:40:00|12137.4|12131.4|12137.1|12131.1|12138.1|12132.1|12136.9|12130.9|0
1722548700000|2024-08-01 21:45:00|12137.3|12131.3|12137.2|12131.2|12137.8|12131.8|12136.9|12130.9|0
1722549000000|2024-08-01 21:50:00|12136.8|12130.8|12138|12132|12138|12132|12136.7|12130.7|0
1722549300000|2024-08-01 21:55:00|12137.8|12131.8|12136.4|12130.4|12138.5|12132.5|12136.4|12130.4|0
1722549600000|2024-08-01 22:00:00|12136.6|12130.6|12140|12134|12142.8|12136.8|12136.6|12130.6|0
1722549900000|2024-08-01 22:05:00|12139.8|12133.8|12134.3|12128.3|12139.8|12133.8|12133.9|12127.9|0
1722550200000|2024-08-01 22:10:00|12134.5|12128.5|12135.6|12129.6|12137.1|12131.1|12134.3|12128.3|0
1722550500000|2024-08-01 22:15:00|12135.8|12129.8|12131|12125|12136.7|12130.7|12130.3|12124.3|0
1722550800000|2024-08-01 22:20:00|12130.9|12124.9|12132.8|12126.8|12134.2|12128.2|12128.2|12122.2|0
1722551100000|2024-08-01 22:25:00|12132.9|12126.9|12138.1|12132.1|12138.5|12132.5|12132.8|12126.8|0
1722551400000|2024-08-01 22:30:00|12138|12132|12137.3|12131.3|12139.3|12133.3|12136.2|12130.2|0
1722551700000|2024-08-01 22:35:00|12137.2|12131.2|12131.1|12125.1|12137.6|12131.6|12130.4|12124.4|0
1722552000000|2024-08-01 22:40:00|12131|12125|12129.7|12123.7|12132.1|12126.1|12127.2|12121.2|0
1722552300000|2024-08-01 22:45:00|12129.6|12123.6|12130.2|12124.2|12130.4|12124.4|12129.3|12123.3|0
1722552600000|2024-08-01 22:50:00|12130|12124|12128.7|12122.7|12130.4|12124.4|12127.8|12121.8|0
1722552900000|2024-08-01 22:55:00|12128.8|12122.8|12128.4|12122.4|12128.9|12122.9|12124.5|12118.5|0
1722553200000|2024-08-01 23:00:00|12128.3|12122.3|12128.9|12122.9|12129.4|12123.4|12126.7|12120.7|0
1722553500000|2024-08-01 23:05:00|12129.3|12123.3|12132.4|12126.4|12132.4|12126.4|12128.9|12122.9|0
1722553800000|2024-08-01 23:10:00|12132.8|12126.8|12132.8|12126.8|12134.2|12128.2|12131.6|12125.6|0
1722554100000|2024-08-01 23:15:00|12133.2|12127.2|12130|12124|12133.2|12127.2|12128.9|12122.9|0
1722554400000|2024-08-01 23:20:00|12130.1|12124.1|12133.9|12127.9|12133.9|12127.9|12130.1|12124.1|0
1722554700000|2024-08-01 23:25:00|12133.8|12127.8|12137.6|12131.6|12138.4|12132.4|12133.4|12127.4|0
1722555000000|2024-08-01 23:30:00|12137.5|12131.5|12136.5|12130.5|12139.1|12133.1|12136|12130|0
1722555300000|2024-08-01 23:35:00|12136.6|12130.6|12138.6|12132.6|12138.8|12132.8|12135.5|12129.5|0
1722555600000|2024-08-01 23:40:00|12138.8|12132.8|12137.2|12131.2|12138.9|12132.9|12136.2|12130.2|0
1722555900000|2024-08-01 23:45:00|12137.3|12131.3|12137.6|12131.6|12137.8|12131.8|12134.9|12128.9|0
1722556200000|2024-08-01 23:50:00|12137.7|12131.7|12136.2|12130.2|12137.9|12131.9|12135.2|12129.2|0
1722556500000|2024-08-01 23:55:00|12136.3|12130.3|12135.8|12129.8|12137.9|12131.9|12135.6|12129.6|0
1722556800000|2024-08-02 00:00:00|12135.4|12129.4|12137.3|12131.3|12138|12132|12133.9|12127.9|0
1722557100000|2024-08-02 00:05:00|12137.1|12131.1|12134.4|12128.4|12137.1|12131.1|12134.1|12128.1|0
1722557400000|2024-08-02 00:10:00|12134.5|12128.5|12136.5|12130.5|12138|12132|12133.9|12127.9|0
1722557700000|2024-08-02 00:15:00|12136.3|12130.3|12122.4|12116.4|12136.3|12130.3|12117.4|12111.4|0
1722558000000|2024-08-02 00:20:00|12121.2|12115.2|12119.5|12113.5|12122.4|12116.4|12112.3|12106.3|0
1722558300000|2024-08-02 00:25:00|12118.3|12112.3|12124.3|12118.3|12124.3|12118.3|12117|12111|0
1722558600000|2024-08-02 00:30:00|12123|12117|12131.9|12125.9|12133.1|12127.1|12123|12117|0
1722558900000|2024-08-02 00:35:00|12131.8|12125.8|12128.1|12122.1|12131.9|12125.9|12128.1|12122.1|0
1722559200000|2024-08-02 00:40:00|12128.8|12122.8|12123.4|12117.4|12130.6|12124.6|12121.9|12115.9|0
1722559500000|2024-08-02 00:45:00|12123.3|12117.3|12125.1|12119.1|12127.6|12121.6|12121.5|12115.5|0
1722559800000|2024-08-02 00:50:00|12123.9|12117.9|12125.8|12119.8|12127.1|12121.1|12121.3|12115.3|0
1722560100000|2024-08-02 00:55:00|12125.9|12119.9|12132.1|12126.1|12132.1|12126.1|12124.6|12118.6|0
1722560400000|2024-08-02 01:00:00|12130.9|12124.9|12125.8|12119.8|12133.4|12127.4|12124.5|12118.5|0
1722560700000|2024-08-02 01:05:00|12124.5|12118.5|12130.3|12124.3|12130.3|12124.3|12123.3|12117.3|0
1722561000000|2024-08-02 01:10:00|12129|12123|12132.8|12126.8|12134|12128|12129|12123|0
1722561300000|2024-08-02 01:15:00|12131.6|12125.6|12132.8|12126.8|12134|12128|12131.5|12125.5|0
1722561600000|2024-08-02 01:20:00|12134|12128|12132.8|12126.8|12135.3|12129.3|12130.2|12124.2|0
1722561900000|2024-08-02 01:25:00|12132.7|12126.7|12131.5|12125.5|12132.7|12126.7|12127.7|12121.7|0
1722562200000|2024-08-02 01:30:00|12131.4|12125.4|12135.2|12129.2|12140.2|12134.2|12130.2|12124.2|0
1722562500000|2024-08-02 01:35:00|12136.4|12130.4|12143.9|12137.9|12145.2|12139.2|12136.4|12130.4|0
1722562800000|2024-08-02 01:40:00|12144|12138|12146.5|12140.5|12147.7|12141.7|12144|12138|0
1722563100000|2024-08-02 01:45:00|12145.9|12139.9|12146.5|12140.5|12149|12143|12144|12138|0
1722563400000|2024-08-02 01:50:00|12145.9|12139.9|12141.5|12135.5|12146.5|12140.5|12141.5|12135.5|0
1722563700000|2024-08-02 01:55:00|12140.3|12134.3|12139|12133|12142.8|12136.8|12139|12133|0
1722564000000|2024-08-02 02:00:00|12140.2|12134.2|12133.9|12127.9|12141.5|12135.5|12133.9|12127.9|0
1722564300000|2024-08-02 02:05:00|12135.2|12129.2|12136.4|12130.4|12138.3|12132.3|12133.9|12127.9|0
1722564600000|2024-08-02 02:10:00|12135.8|12129.8|12133.9|12127.9|12136.5|12130.5|12133.3|12127.3|0
1722564900000|2024-08-02 02:15:00|12134.6|12128.6|12122.4|12116.4|12135.2|12129.2|12121.1|12115.1|0
1722565200000|2024-08-02 02:20:00|12121.2|12115.2|12109.4|12103.4|12122.4|12116.4|12108.1|12102.1|0
1722565500000|2024-08-02 02:25:00|12110.7|12104.7|12113.5|12107.5|12114.1|12108.1|12107|12101|0
1722565800000|2024-08-02 02:30:00|12114.1|12108.1|12112.2|12106.2|12117.9|12111.9|12108.3|12102.3|0
1722566100000|2024-08-02 02:35:00|12113.5|12107.5|12112.1|12106.1|12116|12110|12109.6|12103.6|0
1722566400000|2024-08-02 02:40:00|12113.3|12107.3|12117.2|12111.2|12118.5|12112.5|12112.1|12106.1|0
1722566700000|2024-08-02 02:45:00|12117.8|12111.8|12115.9|12109.9|12119.7|12113.7|12115.9|12109.9|0
1722567000000|2024-08-02 02:50:00|12116.5|12110.5|12119.6|12113.6|12120.9|12114.9|12115.9|12109.9|0
1722567300000|2024-08-02 02:55:00|12120.3|12114.3|12124.7|12118.7|12127.2|12121.2|12120.3|12114.3|0
1722567600000|2024-08-02 03:00:00|12125.3|12119.3|12131|12125|12131|12125|12124.7|12118.7|0
1722567900000|2024-08-02 03:05:00|12130.9|12124.9|12128.5|12122.5|12131|12125|12127.8|12121.8|0
1722568200000|2024-08-02 03:10:00|12128.4|12122.4|12127.2|12121.2|12129.7|12123.7|12127.1|12121.1|0
1722568500000|2024-08-02 03:15:00|12126.6|12120.6|12132.8|12126.8|12132.8|12126.8|12125.9|12119.9|0
1722568800000|2024-08-02 03:20:00|12132.2|12126.2|12131|12125|12133.4|12127.4|12129.7|12123.7|0
1722569100000|2024-08-02 03:25:00|12130.9|12124.9|12132.3|12126.3|12132.3|12126.3|12128.4|12122.4|0
1722569400000|2024-08-02 03:30:00|12132.4|12126.4|12136.3|12130.3|12137.6|12131.6|12132.3|12126.3|0
1722569700000|2024-08-02 03:35:00|12136.9|12130.9|12130.1|12124.1|12137.6|12131.6|12130.1|12124.1|0
1722570000000|2024-08-02 03:40:00|12130|12124|12130|12124|12131.3|12125.3|12128.7|12122.7|0
1722570300000|2024-08-02 03:45:00|12128.7|12122.7|12131.3|12125.3|12133.8|12127.8|12128.7|12122.7|0
1722570600000|2024-08-02 03:50:00|12132.5|12126.5|12130.7|12124.7|12133.8|12127.8|12130|12124|0
1722570900000|2024-08-02 03:55:00|12130.1|12124.1|12132.6|12126.6|12132.6|12126.6|12130.1|12124.1|0
1722571200000|2024-08-02 04:00:00|12133.8|12127.8|12132.6|12126.6|12135.1|12129.1|12131.3|12125.3|0
1722571500000|2024-08-02 04:05:00|12131.4|12125.4|12131.3|12125.3|12132.6|12126.6|12130|12124|0
1722571800000|2024-08-02 04:10:00|12132.5|12126.5|12132.5|12126.5|12133.8|12127.8|12130.6|12124.6|0
1722572100000|2024-08-02 04:15:00|12131.3|12125.3|12132.2|12126.2|12133.8|12127.8|12131.3|12125.3|0
1722572400000|2024-08-02 04:20:00|12131|12125|12136|12130|12137.3|12131.3|12131|12125|0
1722572700000|2024-08-02 04:25:00|12135.4|12129.4|12136|12130|12137.2|12131.2|12133.5|12127.5|0
1722573000000|2024-08-02 04:30:00|12137.2|12131.2|12134.7|12128.7|12137.3|12131.3|12133.5|12127.5|0
1722573300000|2024-08-02 04:35:00|12133.5|12127.5|12129.8|12123.8|12133.5|12127.5|12128.5|12122.5|0
1722573600000|2024-08-02 04:40:00|12129.7|12123.7|12129.7|12123.7|12129.7|12123.7|12127.2|12121.2|0
1722573900000|2024-08-02 04:45:00|12128.5|12122.5|12128.4|12122.4|12129.7|12123.7|12128.4|12122.4|0
1722574200000|2024-08-02 04:50:00|12127.2|12121.2|12127.2|12121.2|12128.5|12122.5|12123|12117|0
1722574500000|2024-08-02 04:55:00|12126.6|12120.6|12133.6|12127.6|12134.8|12128.8|12121.2|12115.2|0
1722574800000|2024-08-02 05:00:00|12134.2|12128.2|12133.5|12127.5|12134.2|12128.2|12126.1|12120.1|0
1722575100000|2024-08-02 05:05:00|12133.6|12127.6|12138.3|12132.3|12138.6|12132.6|12133.5|12127.5|0
1722575400000|2024-08-02 05:10:00|12138.4|12132.4|12139.6|12133.6|12141.4|12135.4|12138.3|12132.3|0
1722575700000|2024-08-02 05:15:00|12140.2|12134.2|12142.8|12136.8|12146.5|12140.5|12140.2|12134.2|0
1722576000000|2024-08-02 05:20:00|12142.7|12136.7|12140.3|12134.3|12142.8|12136.8|12139|12133|0
1722576300000|2024-08-02 05:25:00|12139|12133|12139.1|12133.1|12140.3|12134.3|12136.6|12130.6|0
1722576600000|2024-08-02 05:30:00|12137.9|12131.9|12129.1|12123.1|12139.1|12133.1|12129.1|12123.1|0
1722576900000|2024-08-02 05:35:00|12127.9|12121.9|12121.5|12115.5|12127.9|12121.9|12117.2|12111.2|0
1722577200000|2024-08-02 05:40:00|12122.8|12116.8|12121.5|12115.5|12127.8|12121.8|12121.5|12115.5|0
1722577500000|2024-08-02 05:45:00|12122.7|12116.7|12130.5|12124.5|12133|12127|12122.7|12116.7|0
1722577800000|2024-08-02 05:50:00|12129.3|12123.3|12126.2|12120.2|12130.5|12124.5|12122.4|12116.4|0
1722578100000|2024-08-02 05:55:00|12127.5|12121.5|12137|12131|12137|12131|12126.2|12120.2|0
1722578400000|2024-08-02 06:00:00|12136.4|12130.4|12084.3|12082.3|12136.4|12130.4|12068.8|12066.8|236
1722578700000|2024-08-02 06:05:00|12083.8|12081.8|12066.3|12064.3|12086.3|12084.3|12064.3|12062.3|134
1722579000000|2024-08-02 06:10:00|12064.3|12062.3|12039.8|12037.8|12065.3|12063.3|12036.8|12034.8|180
1722579300000|2024-08-02 06:15:00|12040.3|12038.3|12083.3|12081.3|12087.8|12085.8|12029.8|12027.8|129
1722579600000|2024-08-02 06:20:00|12082.8|12080.8|12065.3|12063.3|12082.8|12080.8|12057.8|12055.8|53
1722579900000|2024-08-02 06:25:00|12065.8|12063.8|12057.3|12055.3|12071.8|12069.8|12055.3|12053.3|28
1722580200000|2024-08-02 06:30:00|12056.8|12054.8|12053.8|12051.8|12062.3|12060.3|12050.3|12048.3|79
1722580500000|2024-08-02 06:35:00|12053.3|12051.3|12059.3|12057.3|12061.8|12059.8|12052.3|12050.3|33
1722580800000|2024-08-02 06:40:00|12058.8|12056.8|12067.8|12065.8|12077.8|12075.8|12054.3|12052.3|45
1722581100000|2024-08-02 06:45:00|12068.3|12066.3|12072.8|12070.8|12075.3|12073.3|12065.3|12063.3|116
1722581400000|2024-08-02 06:50:00|12073.3|12071.3|12069.3|12067.3|12077.3|12075.3|12057.8|12055.8|156
1722581700000|2024-08-02 06:55:00|12068.8|12066.8|12063.3|12061.3|12076.8|12074.8|12047.8|12045.8|320
1722582000000|2024-08-02 07:00:00|12061.3|12059.3|12069.8|12067.8|12073.3|12071.3|12009.3|12007.3|1641
1722582300000|2024-08-02 07:05:00|12071.3|12069.3|12068.8|12066.8|12089.3|12087.3|12055.8|12053.8|988
1722582600000|2024-08-02 07:10:00|12069.3|12067.3|12032.8|12030.8|12071.8|12069.8|12032.8|12030.8|729
1722582900000|2024-08-02 07:15:00|12032.3|12030.3|12009.3|12007.3|12032.8|12030.8|11995.8|11993.8|746
1722583200000|2024-08-02 07:20:00|12009.8|12007.8|12018.8|12016.8|12028.8|12026.8|12009.8|12007.8|635
1722583500000|2024-08-02 07:25:00|12018.3|12016.3|12047.8|12045.8|12052.3|12050.3|12012.3|12010.3|470
1722583800000|2024-08-02 07:30:00|12043.8|12041.8|12025.3|12023.3|12045.8|12043.8|12023.8|12021.8|527
1722584100000|2024-08-02 07:35:00|12024.8|12022.8|12036.8|12034.8|12040.8|12038.8|12021.3|12019.3|604
1722584400000|2024-08-02 07:40:00|12038.1|12036.1|12039.6|12037.6|12052.1|12050.1|12038.1|12036.1|442
1722584700000|2024-08-02 07:45:00|12039.1|12037.1|12015.1|12013.1|12039.1|12037.1|12014.1|12012.1|541
1722585000000|2024-08-02 07:50:00|12014.6|12012.6|12026.1|12024.1|12031.1|12029.1|12014.1|12012.1|254
1722585300000|2024-08-02 07:55:00|12025.1|12023.1|12028.1|12026.1|12028.1|12026.1|12010.6|12008.6|386
1722585600000|2024-08-02 08:00:00|12028.6|12026.6|12032.1|12030.1|12038.1|12036.1|12020.1|12018.1|463
1722585900000|2024-08-02 08:05:00|12031.1|12029.1|12036.1|12034.1|12039.6|12037.6|12022.1|12020.1|260
1722586200000|2024-08-02 08:10:00|12035.6|12033.6|12013.1|12011.1|12036.6|12034.6|12012.6|12010.6|226
1722586500000|2024-08-02 08:15:00|12013.6|12011.6|11999.6|11997.6|12016.6|12014.6|11994.6|11992.6|356
1722586800000|2024-08-02 08:20:00|12000.1|11998.1|12007.1|12005.1|12007.1|12005.1|11992.1|11990.1|233
1722587100000|2024-08-02 08:25:00|12006.6|12004.6|12009.1|12007.1|12018.1|12016.1|12006.1|12004.1|281
1722587400000|2024-08-02 08:30:00|12008.1|12006.1|12014.1|12012.1|12018.6|12016.6|12003.1|12001.1|319
1722587700000|2024-08-02 08:35:00|12013.6|12011.6|12021.1|12019.1|12023.1|12021.1|12010.1|12008.1|268
1722588000000|2024-08-02 08:40:00|12020.6|12018.6|12027.1|12025.1|12029.1|12027.1|12017.1|12015.1|234
1722588300000|2024-08-02 08:45:00|12026.6|12024.6|12026.1|12024.1|12031.1|12029.1|12019.1|12017.1|837
1722588600000|2024-08-02 08:50:00|12027.1|12025.1|12029.1|12027.1|12032.6|12030.6|12026.1|12024.1|701
1722588900000|2024-08-02 08:55:00|12028.6|12026.6|12033.1|12031.1|12035.6|12033.6|12028.6|12026.6|266
1722589200000|2024-08-02 09:00:00|12032.6|12030.6|12034.1|12032.1|12039.6|12037.6|12023.1|12021.1|380
1722589500000|2024-08-02 09:05:00|12034.6|12032.6|12028.1|12026.1|12035.1|12033.1|12021.1|12019.1|223
1722589800000|2024-08-02 09:10:00|12028.6|12026.6|12017.1|12015.1|12030.6|12028.6|12015.1|12013.1|228
1722590100000|2024-08-02 09:15:00|12016.6|12014.6|12015.6|12013.6|12019.6|12017.6|12010.1|12008.1|183
1722590400000|2024-08-02 09:20:00|12015.1|12013.1|12018.1|12016.1|12019.1|12017.1|12010.1|12008.1|582
1722590700000|2024-08-02 09:25:00|12017.6|12015.6|11997.6|11995.6|12019.6|12017.6|11997.6|11995.6|181
1722591000000|2024-08-02 09:30:00|11998.1|11996.1|12003.6|12001.6|12005.1|12003.1|11993.6|11991.6|178
1722591300000|2024-08-02 09:35:00|12003.1|12001.1|12001.1|11999.1|12012.6|12010.6|12000.6|11998.6|108
1722591600000|2024-08-02 09:40:00|12001.6|11999.6|11995.1|11993.1|12004.1|12002.1|11992.1|11990.1|139
1722591900000|2024-08-02 09:45:00|11995.6|11993.6|11983.1|11981.1|11996.1|11994.1|11983.1|11981.1|219
1722592200000|2024-08-02 09:50:00|11982.6|11980.6|11979.1|11977.1|11982.6|11980.6|11974.1|11972.1|412
1722592500000|2024-08-02 09:55:00|11979.6|11977.6|11985.6|11983.6|11991.6|11989.6|11979.6|11977.6|906
1722592800000|2024-08-02 10:00:00|11986.1|11984.1|11981.1|11979.1|11995.6|11993.6|11978.1|11976.1|298
1722593100000|2024-08-02 10:05:00|11980.6|11978.6|11971.1|11969.1|11983.1|11981.1|11968.6|11966.6|201
1722593400000|2024-08-02 10:10:00|11971.6|11969.6|11976.1|11974.1|11979.1|11977.1|11971.1|11969.1|197
1722593700000|2024-08-02 10:15:00|11975.6|11973.6|11975.1|11973.1|11981.1|11979.1|11974.6|11972.6|202
1722594000000|2024-08-02 10:20:00|11974.6|11972.6|11969.1|11967.1|11974.6|11972.6|11966.6|11964.6|159
1722594300000|2024-08-02 10:25:00|11969.6|11967.6|11969.6|11967.6|11973.1|11971.1|11967.1|11965.1|170
1722594600000|2024-08-02 10:30:00|11969.1|11967.1|11957.6|11955.6|11971.6|11969.6|11955.1|11953.1|164
1722594900000|2024-08-02 10:35:00|11957.1|11955.1|11964.6|11962.6|11968.6|11966.6|11955.1|11953.1|291
1722595200000|2024-08-02 10:40:00|11964.1|11962.1|11968.6|11966.6|11975.6|11973.6|11962.6|11960.6|221
1722595500000|2024-08-02 10:45:00|11969.6|11967.6|11970.6|11968.6|11972.1|11970.1|11965.1|11963.1|185
1722595800000|2024-08-02 10:50:00|11971.6|11969.6|11978.6|11976.6|11978.6|11976.6|11969.1|11967.1|230
1722596100000|2024-08-02 10:55:00|11979.1|11977.1|11972.1|11970.1|11982.6|11980.6|11971.6|11969.6|272
1722596400000|2024-08-02 11:00:00|11973.6|11971.6|11988.6|11986.6|11988.6|11986.6|11970.6|11968.6|200
1722596700000|2024-08-02 11:05:00|11988.1|11986.1|11984.6|11982.6|11993.1|11991.1|11981.6|11979.6|116
1722597000000|2024-08-02 11:10:00|11984.1|11982.1|11977.1|11975.1|11987.1|11985.1|11975.6|11973.6|128
1722597300000|2024-08-02 11:15:00|11977.6|11975.6|11973.1|11971.1|11978.1|11976.1|11965.1|11963.1|109
1722597600000|2024-08-02 11:20:00|11972.6|11970.6|11962.6|11960.6|11976.1|11974.1|11959.6|11957.6|189
1722597900000|2024-08-02 11:25:00|11963.6|11961.6|11973.6|11971.6|11976.1|11974.1|11963.1|11961.1|141
1722598200000|2024-08-02 11:30:00|11973.1|11971.1|11985.6|11983.6|11986.6|11984.6|11970.1|11968.1|69
1722598500000|2024-08-02 11:35:00|11986.6|11984.6|11987.1|11985.1|11988.6|11986.6|11977.1|11975.1|165
1722598800000|2024-08-02 11:40:00|11987.6|11985.6|11987.7|11985.7|11991.7|11989.7|11984.1|11982.1|142
1722599100000|2024-08-02 11:45:00|11987.2|11985.2|11988.7|11986.7|11990.2|11988.2|11981.2|11979.2|160
1722599400000|2024-08-02 11:50:00|11988.2|11986.2|11994.2|11992.2|11998.7|11996.7|11987.2|11985.2|168
1722599700000|2024-08-02 11:55:00|11994.7|11992.7|12002.2|12000.2|12003.2|12001.2|11994.2|11992.2|102
1722600000000|2024-08-02 12:00:00|12001.2|11999.2|12007.2|12005.2|12008.7|12006.7|12001.2|11999.2|130
1722600300000|2024-08-02 12:05:00|12006.7|12004.7|12009.2|12007.2|12012.7|12010.7|12006.7|12004.7|83
1722600600000|2024-08-02 12:10:00|12009.7|12007.7|12009.2|12007.2|12010.2|12008.2|12001.2|11999.2|228
1722600900000|2024-08-02 12:15:00|12008.7|12006.7|12019.2|12017.2|12019.7|12017.7|12006.2|12004.2|332
1722601200000|2024-08-02 12:20:00|12018.7|12016.7|12016.2|12014.2|12018.7|12016.7|12009.7|12007.7|243
1722601500000|2024-08-02 12:25:00|12017.2|12015.2|12018.2|12016.2|12023.7|12021.7|12016.2|12014.2|217
1722601800000|2024-08-02 12:30:00|12021.7|12019.7|11941.7|11939.7|12021.7|12019.7|11935.7|11933.7|707
1722602100000|2024-08-02 12:35:00|11942.2|11940.2|11955.2|11953.2|11961.7|11959.7|11936.2|11934.2|332
1722602400000|2024-08-02 12:40:00|11954.7|11952.7|11965.2|11963.2|11969.7|11967.7|11942.2|11940.2|291
1722602700000|2024-08-02 12:45:00|11964.7|11962.7|11994.2|11992.2|11994.7|11992.7|11959.2|11957.2|235
1722603000000|2024-08-02 12:50:00|11993.7|11991.7|11986.7|11984.7|12001.7|11999.7|11981.2|11979.2|216
1722603300000|2024-08-02 12:55:00|11987.2|11985.2|11979.2|11977.2|11994.2|11992.2|11979.2|11977.2|255
1722603600000|2024-08-02 13:00:00|11979.7|11977.7|11978.2|11976.2|11990.7|11988.7|11972.2|11970.2|179
1722603900000|2024-08-02 13:05:00|11977.2|11975.2|11984.2|11982.2|11990.2|11988.2|11976.2|11974.2|242
1722604200000|2024-08-02 13:10:00|11983.7|11981.7|12006.7|12004.7|12011.7|12009.7|11983.2|11981.2|240
1722604500000|2024-08-02 13:15:00|12007.2|12005.2|12012.2|12010.2|12017.2|12015.2|12004.7|12002.7|155
1722604800000|2024-08-02 13:20:00|12011.7|12009.7|11994.2|11992.2|12016.7|12014.7|11993.2|11991.2|151
1722605100000|2024-08-02 13:25:00|11993.7|11991.7|11977.2|11975.2|11993.7|11991.7|11977.2|11975.2|146
1722605400000|2024-08-02 13:30:00|11977.7|11975.7|11952.2|11950.2|11982.2|11980.2|11948.2|11946.2|538
1722605700000|2024-08-02 13:35:00|11951.7|11949.7|11969.2|11967.2|11969.7|11967.7|11942.2|11940.2|454
1722606000000|2024-08-02 13:40:00|11969.7|11967.7|11986.7|11984.7|11999.7|11997.7|11966.2|11964.2|932
1722606300000|2024-08-02 13:45:00|11985.7|11983.7|11971.2|11969.2|11990.2|11988.2|11961.7|11959.7|245
1722606600000|2024-08-02 13:50:00|11970.7|11968.7|11955.2|11953.2|11986.2|11984.2|11955.2|11953.2|265
1722606900000|2024-08-02 13:55:00|11955.7|11953.7|11963.2|11961.2|11965.2|11963.2|11948.2|11946.2|360
1722607200000|2024-08-02 14:00:00|11963.7|11961.7|11968.2|11966.2|11977.2|11975.2|11956.7|11954.7|422
1722607500000|2024-08-02 14:05:00|11967.7|11965.7|11938.2|11936.2|11967.7|11965.7|11936.7|11934.7|407
1722607800000|2024-08-02 14:10:00|11938.9|11936.9|11911.9|11909.9|11941.4|11939.4|11909.9|11907.9|489
1722608100000|2024-08-02 14:15:00|11913.9|11911.9|11904.9|11902.9|11934.9|11932.9|11904.9|11902.9|451
1722608400000|2024-08-02 14:20:00|11904.4|11902.4|11892.9|11890.9|11905.9|11903.9|11889.9|11887.9|491
1722608700000|2024-08-02 14:25:00|11893.4|11891.4|11889.9|11887.9|11918.4|11916.4|11889.9|11887.9|490
1722609000000|2024-08-02 14:30:00|11889.4|11887.4|11899.9|11897.9|11916.9|11914.9|11885.9|11883.9|456
1722609300000|2024-08-02 14:35:00|11899.4|11897.4|11875.4|11873.4|11899.9|11897.9|11873.9|11871.9|572
1722609600000|2024-08-02 14:40:00|11875.9|11873.9|11873.9|11871.9|11888.9|11886.9|11873.4|11871.4|511
1722609900000|2024-08-02 14:45:00|11873.4|11871.4|11879.9|11877.9|11894.4|11892.4|11869.9|11867.9|592
1722610200000|2024-08-02 14:50:00|11880.9|11878.9|11853.9|11851.9|11887.9|11885.9|11849.9|11847.9|908
1722610500000|2024-08-02 14:55:00|11854.9|11852.9|11849.9|11847.9|11857.9|11855.9|11846.9|11844.9|534
1722610800000|2024-08-02 15:00:00|11850.9|11848.9|11854.9|11852.9|11857.4|11855.4|11844.9|11842.9|615
1722611100000|2024-08-02 15:05:00|11853.9|11851.9|11849.9|11847.9|11861.9|11859.9|11845.4|11843.4|813
1722611400000|2024-08-02 15:10:00|11849.4|11847.4|11853.9|11851.9|11872.9|11870.9|11847.4|11845.4|752
1722611700000|2024-08-02 15:15:00|11854.9|11852.9|11859.9|11857.9|11867.4|11865.4|11852.9|11850.9|1404
1722612000000|2024-08-02 15:20:00|11860.9|11858.9|11867.9|11865.9|11871.4|11869.4|11854.9|11852.9|1380
1722612300000|2024-08-02 15:25:00|11867.4|11865.4|11870.9|11868.9|11873.4|11871.4|11856.4|11854.4|3713
1722612600000|2024-08-02 15:30:00|11871.4|11869.4|11866.4|11864.4|11876.4|11874.4|11861.4|11859.4|2010
1722612900000|2024-08-02 15:35:00|11865.9|11863.9|11862.9|11860.9|11877.4|11875.4|11860.9|11858.9|484
1722613200000|2024-08-02 15:40:00|11862.4|11860.4|11874.4|11872.4|11874.4|11872.4|11857.4|11855.4|403
1722613500000|2024-08-02 15:45:00|11873.4|11871.4|11879.4|11877.4|11881.9|11879.9|11869.9|11867.9|285
1722613800000|2024-08-02 15:50:00|11878.9|11876.9|11876.9|11874.9|11887.9|11885.9|11873.9|11871.9|169
1722614100000|2024-08-02 15:55:00|11877.4|11875.4|11877.9|11875.9|11887.4|11885.4|11875.9|11873.9|347
1722614400000|2024-08-02 16:00:00|11878.4|11876.4|11876.9|11874.9|11879.9|11877.9|11866.4|11864.4|174
1722614700000|2024-08-02 16:05:00|11876.4|11874.4|11874.9|11872.9|11882.4|11880.4|11872.9|11870.9|91
1722615000000|2024-08-02 16:10:00|11874.4|11872.4|11867.4|11865.4|11875.9|11873.9|11860.4|11858.4|81
1722615300000|2024-08-02 16:15:00|11866.9|11864.9|11877.9|11875.9|11877.9|11875.9|11865.4|11863.4|63
1722615600000|2024-08-02 16:20:00|11878.4|11876.4|11874.4|11872.4|11882.9|11880.9|11872.9|11870.9|23
1722615900000|2024-08-02 16:25:00|11875.4|11873.4|11879.4|11877.4|11882.9|11880.9|11871.4|11869.4|1601
1722616200000|2024-08-02 16:30:00|11879.9|11877.9|11877.9|11875.9|11880.4|11878.4|11871.4|11869.4|44
1722616500000|2024-08-02 16:35:00|11878.9|11876.9|11879.4|11877.4|11880.9|11878.9|11872.9|11870.9|60
1722616800000|2024-08-02 16:40:00|11878.9|11876.9|11879.4|11877.4|11884.9|11882.9|11878.4|11876.4|89
1722617100000|2024-08-02 16:45:00|11878.9|11876.9|11869.9|11867.9|11879.9|11877.9|11867.4|11865.4|51
1722617400000|2024-08-02 16:50:00|11869.4|11867.4|11856.4|11854.4|11871.9|11869.9|11855.4|11853.4|31
1722617700000|2024-08-02 16:55:00|11856.9|11854.9|11867.4|11865.4|11869.9|11867.9|11856.9|11854.9|68
1722618000000|2024-08-02 17:00:00|11867.9|11865.9|11852.4|11850.4|11870.4|11868.4|11850.4|11848.4|65
1722618300000|2024-08-02 17:05:00|11852.9|11850.9|11859.4|11857.4|11861.9|11859.9|11851.4|11849.4|61
1722618600000|2024-08-02 17:10:00|11858.9|11856.9|11864.9|11862.9|11865.4|11863.4|11854.4|11852.4|26
1722618900000|2024-08-02 17:15:00|11864.4|11862.4|11861.4|11859.4|11864.9|11862.9|11857.9|11855.9|35
1722619200000|2024-08-02 17:20:00|11860.9|11858.9|11852.4|11850.4|11861.4|11859.4|11850.9|11848.9|36
1722619500000|2024-08-02 17:25:00|11851.9|11849.9|11853.4|11851.4|11857.4|11855.4|11851.4|11849.4|15
1722619800000|2024-08-02 17:30:00|11852.9|11850.9|11852.4|11850.4|11856.4|11854.4|11848.4|11846.4|58
1722620100000|2024-08-02 17:35:00|11852.9|11850.9|11851.9|11849.9|11855.4|11853.4|11848.9|11846.9|40
1722620400000|2024-08-02 17:40:00|11851.4|11849.4|11852.4|11850.4|11854.9|11852.9|11848.4|11846.4|22
1722620700000|2024-08-02 17:45:00|11851.9|11849.9|11851.9|11849.9|11857.4|11855.4|11851.4|11849.4|17
1722621000000|2024-08-02 17:50:00|11852.4|11850.4|11836.9|11834.9|11852.9|11850.9|11836.9|11834.9|178
1722621300000|2024-08-02 17:55:00|11837.4|11835.4|11841.4|11839.4|11842.9|11840.9|11837.4|11835.4|44
1722621600000|2024-08-02 18:00:00|11840.9|11838.9|11834.4|11832.4|11840.9|11838.9|11833.4|11831.4|22
1722621900000|2024-08-02 18:05:00|11833.9|11831.9|11833.4|11831.4|11837.4|11835.4|11832.9|11830.9|29
1722622200000|2024-08-02 18:10:00|11832.9|11830.9|11841.4|11839.4|11841.9|11839.9|11832.9|11830.9|36
1722622500000|2024-08-02 18:15:00|11841.9|11839.9|11848.9|11846.9|11848.9|11846.9|11841.4|11839.4|33
1722622800000|2024-08-02 18:20:00|11848.4|11846.4|11861.4|11859.4|11861.4|11859.4|11847.9|11845.9|34
1722623100000|2024-08-02 18:25:00|11861.9|11859.9|11871.4|11869.4|11871.4|11869.4|11860.9|11858.9|38
1722623400000|2024-08-02 18:30:00|11870.9|11868.9|11869.9|11867.9|11875.9|11873.9|11868.9|11866.9|19
1722623700000|2024-08-02 18:35:00|11869.4|11867.4|11863.4|11861.4|11869.4|11867.4|11861.4|11859.4|14
1722624000000|2024-08-02 18:40:00|11863.9|11861.9|11863.9|11861.9|11867.4|11865.4|11861.9|11859.9|24
1722624300000|2024-08-02 18:45:00|11863.4|11861.4|11861.9|11859.9|11864.4|11862.4|11857.4|11855.4|48
1722624600000|2024-08-02 18:50:00|11861.4|11859.4|11863.9|11861.9|11864.4|11862.4|11859.9|11857.9|16
1722624900000|2024-08-02 18:55:00|11863.4|11861.4|11863.9|11861.9|11869.4|11867.4|11862.9|11860.9|28
1722625200000|2024-08-02 19:00:00|11863.4|11861.4|11858.9|11856.9|11868.9|11866.9|11856.4|11854.4|119
1722625500000|2024-08-02 19:05:00|11859.4|11857.4|11863.4|11861.4|11867.4|11865.4|11855.9|11853.9|30
1722625800000|2024-08-02 19:10:00|11862.9|11860.9|11864.9|11862.9|11865.4|11863.4|11858.4|11856.4|16
1722626100000|2024-08-02 19:15:00|11864.4|11862.4|11868.9|11866.9|11871.4|11869.4|11864.4|11862.4|31
1722626400000|2024-08-02 19:20:00|11867.9|11865.9|11872.9|11870.9|11872.9|11870.9|11866.9|11864.9|31
1722626700000|2024-08-02 19:25:00|11873.4|11871.4|11882.4|11880.4|11883.9|11881.9|11870.4|11868.4|23
1722627000000|2024-08-02 19:30:00|11881.9|11879.9|11880.9|11878.9|11887.9|11885.9|11880.9|11878.9|39
1722627300000|2024-08-02 19:35:00|11880.4|11878.4|11871.9|11869.9|11882.4|11880.4|11871.9|11869.9|44
1722627600000|2024-08-02 19:40:00|11872.4|11870.4|11878.4|11876.4|11878.9|11876.9|11866.4|11864.4|46
1722627900000|2024-08-02 19:45:00|11877.9|11875.9|11875.9|11873.9|11883.4|11881.4|11874.4|11872.4|40
1722628200000|2024-08-02 19:50:00|11875.4|11873.4|11880.4|11878.4|11880.4|11878.4|11862.9|11860.9|55
1722628500000|2024-08-02 19:55:00|11880.9|11878.9|11879.8|11873.8|11886.9|11884.9|11877.9|11873.8|72
1722628800000|2024-08-02 20:00:00|11879.4|11873.4|11877.1|11871.1|11880.7|11874.7|11874|11868|0
1722629100000|2024-08-02 20:05:00|11877.4|11871.4|11873.7|11867.7|11878|11872|11870.1|11864.1|0
1722629400000|2024-08-02 20:10:00|11873.9|11867.9|11874.4|11868.4|11876.3|11870.3|11870.7|11864.7|0
1722629700000|2024-08-02 20:15:00|11875.1|11869.1|11875.1|11869.1|11875.6|11869.6|11871.6|11865.6|0
1722630000000|2024-08-02 20:20:00|11874.4|11868.4|11874.1|11868.1|11875.6|11869.6|11872.9|11866.9|0
1722630300000|2024-08-02 20:25:00|11873.9|11867.9|11871.8|11865.8|11874.1|11868.1|11871.8|11865.8|0
1722630600000|2024-08-02 20:30:00|11872.1|11866.1|11866.8|11860.8|11872.1|11866.1|11866.8|11860.8|0
1722630900000|2024-08-02 20:35:00|11866.7|11860.7|11861.4|11855.4|11866.7|11860.7|11860.5|11854.5|0
1722631200000|2024-08-02 20:40:00|11861.6|11855.6|11863.6|11857.6|11863.6|11857.6|11860.2|11854.2|0
1722631500000|2024-08-02 20:45:00|11863.9|11857.9|11860.8|11854.8|11864.2|11858.2|11860.8|11854.8|0
1722631800000|2024-08-02 20:50:00|11860.5|11854.5|11862.2|11856.2|11862.8|11856.8|11860.5|11854.5|0
1722632100000|2024-08-02 20:55:00|11862|11856|11855.6|11849.6|11862|11856|11854.3|11848.3|0
1722808800000|2024-08-04 22:00:00|11813.4|11807.4|11815.5|11809.5|11817|11811|11807.5|11801.5|0
1722809100000|2024-08-04 22:05:00|11815.6|11809.6|11817|11811|11819.9|11813.9|11808.2|11802.2|0
1722809400000|2024-08-04 22:10:00|11816.4|11810.4|11819.8|11813.8|11822.5|11816.5|11815.7|11809.7|0
1722809700000|2024-08-04 22:15:00|11819.6|11813.6|11822|11816|11824.1|11818.1|11819.6|11813.6|0
1722810000000|2024-08-04 22:20:00|11822.2|11816.2|11823.3|11817.3|11826.3|11820.3|11822.2|11816.2|0
1722810300000|2024-08-04 22:25:00|11823.2|11817.2|11829.4|11823.4|11829.8|11823.8|11820.2|11814.2|0
1722810600000|2024-08-04 22:30:00|11829.5|11823.5|11832|11826|11835.6|11829.6|11829.5|11823.5|0
1722810900000|2024-08-04 22:35:00|11831.9|11825.9|11829.4|11823.4|11833.9|11827.9|11828.6|11822.6|0
1722811200000|2024-08-04 22:40:00|11829.5|11823.5|11833|11827|11833.8|11827.8|11828.9|11822.9|0
1722811500000|2024-08-04 22:45:00|11833.2|11827.2|11839.9|11833.9|11840|11834|11832.4|11826.4|0
1722811800000|2024-08-04 22:50:00|11839.6|11833.6|11833|11827|11839.7|11833.7|11832|11826|0
1722812100000|2024-08-04 22:55:00|11833.2|11827.2|11828.7|11822.7|11833.3|11827.3|11828.3|11822.3|0
1722812400000|2024-08-04 23:00:00|11828.8|11822.8|11823.1|11817.1|11830.3|11824.3|11821.7|11815.7|0
1722812700000|2024-08-04 23:05:00|11823.3|11817.3|11823.7|11817.7|11826.6|11820.6|11821.4|11815.4|0
1722813000000|2024-08-04 23:10:00|11823.9|11817.9|11824.3|11818.3|11826.6|11820.6|11818.1|11812.1|0
1722813300000|2024-08-04 23:15:00|11824.2|11818.2|11826.8|11820.8|11828.6|11822.6|11822.6|11816.6|0
1722813600000|2024-08-04 23:20:00|11826.6|11820.6|11817.2|11811.2|11828.3|11822.3|11811.3|11805.3|0
1722813900000|2024-08-04 23:25:00|11817.1|11811.1|11816.7|11810.7|11819.1|11813.1|11814.1|11808.1|0
1722814200000|2024-08-04 23:30:00|11816.8|11810.8|11800.2|11794.2|11817.6|11811.6|11797.7|11791.7|0
1722814500000|2024-08-04 23:35:00|11800.3|11794.3|11808|11802|11810.1|11804.1|11799.1|11793.1|0
1722814800000|2024-08-04 23:40:00|11807.8|11801.8|11809.8|11803.8|11810.1|11804.1|11806.3|11800.3|0
1722815100000|2024-08-04 23:45:00|11809.7|11803.7|11807.8|11801.8|11809.8|11803.8|11807.4|11801.4|0
1722815400000|2024-08-04 23:50:00|11807.5|11801.5|11810.9|11804.9|11811.6|11805.6|11806.4|11800.4|0
1722815700000|2024-08-04 23:55:00|11810.6|11804.6|11812.7|11806.7|11815.6|11809.6|11808.9|11802.9|0
1722816000000|2024-08-05 00:00:00|11812.6|11806.6|11821.3|11815.3|11821.5|11815.5|11810.1|11804.1|0
1722816300000|2024-08-05 00:05:00|11821|11815|11821.2|11815.2|11822.7|11816.7|11819.2|11813.2|0
1722816600000|2024-08-05 00:10:00|11821.3|11815.3|11821.8|11815.8|11831.6|11825.6|11812.7|11806.7|0
1722816900000|2024-08-05 00:15:00|11821.6|11815.6|11784.4|11778.4|11822.8|11816.8|11782.6|11776.6|0
1722817200000|2024-08-05 00:20:00|11785.2|11779.2|11794.8|11788.8|11795|11789|11784.4|11778.4|0
1722817500000|2024-08-05 00:25:00|11793.3|11787.3|11811|11805|11811|11805|11792.6|11786.6|0
1722817800000|2024-08-05 00:30:00|11810.2|11804.2|11811.6|11805.6|11811.7|11805.7|11799.6|11793.6|0
1722818100000|2024-08-05 00:35:00|11811.7|11805.7|11798.8|11792.8|11814.7|11808.7|11798.1|11792.1|0
1722818400000|2024-08-05 00:40:00|11798.1|11792.1|11814.7|11808.7|11814.7|11808.7|11798.1|11792.1|0
1722818700000|2024-08-05 00:45:00|11813.2|11807.2|11799.5|11793.5|11814|11808|11799.5|11793.5|0
1722819000000|2024-08-05 00:50:00|11801|11795|11796.3|11790.3|11802.6|11796.6|11794.8|11788.8|0
1722819300000|2024-08-05 00:55:00|11796.4|11790.4|11803|11797|11808.3|11802.3|11796.4|11790.4|0
1722819600000|2024-08-05 01:00:00|11802.3|11796.3|11788.5|11782.5|11810.5|11804.5|11787.7|11781.7|0
1722819900000|2024-08-05 01:05:00|11789.2|11783.2|11781.6|11775.6|11793|11787|11779.3|11773.3|0
1722820200000|2024-08-05 01:10:00|11782.3|11776.3|11782.3|11776.3|11786.1|11780.1|11779.3|11773.3|0
1722820500000|2024-08-05 01:15:00|11781.6|11775.6|11796|11790|11798.2|11792.2|11780.8|11774.8|0
1722820800000|2024-08-05 01:20:00|11796.7|11790.7|11795.9|11789.9|11796.7|11790.7|11788.3|11782.3|0
1722821100000|2024-08-05 01:25:00|11795.8|11789.8|11791.4|11785.4|11796.6|11790.6|11785.2|11779.2|0
1722821400000|2024-08-05 01:30:00|11789.9|11783.9|11811.6|11805.6|11811.6|11805.6|11789.9|11783.9|0
1722821700000|2024-08-05 01:35:00|11812.4|11806.4|11814.7|11808.7|11815.5|11809.5|11807.8|11801.8|0
1722822000000|2024-08-05 01:40:00|11814|11808|11810.1|11804.1|11820|11814|11807.7|11801.7|0
1722822300000|2024-08-05 01:45:00|11810.8|11804.8|11809.4|11803.4|11816.2|11810.2|11808.6|11802.6|0
1722822600000|2024-08-05 01:50:00|11808.7|11802.7|11807.2|11801.2|11812.5|11806.5|11803.3|11797.3|0
1722822900000|2024-08-05 01:55:00|11807.9|11801.9|11813.3|11807.3|11817|11811|11807.2|11801.2|0
1722823200000|2024-08-05 02:00:00|11814.1|11808.1|11811.6|11805.6|11817|11811|11807.9|11801.9|0
1722823500000|2024-08-05 02:05:00|11812.4|11806.4|11806.5|11800.5|11812.4|11806.4|11804.9|11798.9|0
1722823800000|2024-08-05 02:10:00|11808|11802|11803.4|11797.4|11811.7|11805.7|11801.9|11795.9|0
1722824100000|2024-08-05 02:15:00|11804.2|11798.2|11810.3|11804.3|11812.5|11806.5|11803.4|11797.4|0
1722824400000|2024-08-05 02:20:00|11811|11805|11839.5|11833.5|11839.6|11833.6|11811|11805|0
1722824700000|2024-08-05 02:25:00|11839.6|11833.6|11829.8|11823.8|11844.9|11838.9|11829.1|11823.1|0
1722825000000|2024-08-05 02:30:00|11830.6|11824.6|11823.1|11817.1|11833.6|11827.6|11821.6|11815.6|0
1722825300000|2024-08-05 02:35:00|11823.2|11817.2|11809.6|11803.6|11823.2|11817.2|11809.6|11803.6|0
1722825600000|2024-08-05 02:40:00|11809.7|11803.7|11797.4|11791.4|11810.4|11804.4|11797.4|11791.4|0
1722825900000|2024-08-05 02:45:00|11797.5|11791.5|11808|11802|11812.5|11806.5|11797.5|11791.5|0
1722826200000|2024-08-05 02:50:00|11806.5|11800.5|11815.5|11809.5|11821.6|11815.6|11805|11799|0
1722826500000|2024-08-05 02:55:00|11814|11808|11816.2|11810.2|11818.5|11812.5|11811|11805|0
1722826800000|2024-08-05 03:00:00|11816.3|11810.3|11816.9|11810.9|11821.6|11815.6|11813.9|11807.9|0
1722827100000|2024-08-05 03:05:00|11817|11811|11824.4|11818.4|11824.4|11818.4|11816.9|11810.9|0
1722827400000|2024-08-05 03:10:00|11822.9|11816.9|11818.3|11812.3|11822.9|11816.9|11813.8|11807.8|0
1722827700000|2024-08-05 03:15:00|11819.1|11813.1|11818.3|11812.3|11819.8|11813.8|11813.8|11807.8|0
1722828000000|2024-08-05 03:20:00|11817.6|11811.6|11816.8|11810.8|11822.8|11816.8|11809.3|11803.3|0
1722828300000|2024-08-05 03:25:00|11815.3|11809.3|11816.8|11810.8|11819.8|11813.8|11815.3|11809.3|0
1722828600000|2024-08-05 03:30:00|11818.3|11812.3|11810.8|11804.8|11818.3|11812.3|11810.8|11804.8|0
1722828900000|2024-08-05 03:35:00|11810.7|11804.7|11812.3|11806.3|11812.3|11806.3|11807|11801|0
1722829200000|2024-08-05 03:40:00|11810.8|11804.8|11806.5|11800.5|11810.8|11804.8|11804.9|11798.9|0
1722829500000|2024-08-05 03:45:00|11806.4|11800.4|11800.3|11794.3|11806.4|11800.4|11798.8|11792.8|0
1722829800000|2024-08-05 03:50:00|11798.8|11792.8|11798.9|11792.9|11798.9|11792.9|11794.3|11788.3|0
1722830100000|2024-08-05 03:55:00|11797.4|11791.4|11792.8|11786.8|11798.9|11792.9|11792.8|11786.8|0
1722830400000|2024-08-05 04:00:00|11793.6|11787.6|11792.6|11786.6|11795.9|11789.9|11789.5|11783.5|0
1722830700000|2024-08-05 04:05:00|11791.1|11785.1|11777.5|11771.5|11791.1|11785.1|11777.4|11771.4|0
1722831000000|2024-08-05 04:10:00|11777.4|11771.4|11778.9|11772.9|11779|11773|11769.9|11763.9|0
1722831300000|2024-08-05 04:15:00|11779|11773|11773|11767|11782|11776|11772.2|11766.2|0
1722831600000|2024-08-05 04:20:00|11773.2|11767.2|11777.4|11771.4|11777.5|11771.5|11770|11764|0
1722831900000|2024-08-05 04:25:00|11778.9|11772.9|11780.4|11774.4|11782|11776|11772.9|11766.9|0
1722832200000|2024-08-05 04:30:00|11782.7|11776.7|11774.5|11768.5|11785|11779|11773|11767|0
1722832500000|2024-08-05 04:35:00|11773|11767|11780.4|11774.4|11782|11776|11768.4|11762.4|0
1722832800000|2024-08-05 04:40:00|11781.2|11775.2|11774.4|11768.4|11785|11779|11772.9|11766.9|0
1722833100000|2024-08-05 04:45:00|11775.2|11769.2|11749.9|11743.9|11775.9|11769.9|11747.6|11741.6|0
1722833400000|2024-08-05 04:50:00|11750.6|11744.6|11751.1|11745.1|11762.6|11756.6|11746.4|11740.4|0
1722833700000|2024-08-05 04:55:00|11751|11745|11746.5|11740.5|11751.1|11745.1|11745.1|11739.1|0
1722834000000|2024-08-05 05:00:00|11745.1|11739.1|11740.6|11734.6|11751|11745|11734.7|11728.7|0
1722834300000|2024-08-05 05:05:00|11742.1|11736.1|11751|11745|11751.1|11745.1|11739.2|11733.2|0
1722834600000|2024-08-05 05:10:00|11749.5|11743.5|11750.2|11744.2|11751.1|11745.1|11746.6|11740.6|0
1722834900000|2024-08-05 05:15:00|11751.7|11745.7|11734.4|11728.4|11754.7|11748.7|11730.7|11724.7|0
1722835200000|2024-08-05 05:20:00|11733.7|11727.7|11729.9|11723.9|11735.9|11729.9|11727.7|11721.7|0
1722835500000|2024-08-05 05:25:00|11729.2|11723.2|11721.8|11715.8|11729.2|11723.2|11718.7|11712.7|0
1722835800000|2024-08-05 05:30:00|11720.3|11714.3|11698.3|11692.3|11723.2|11717.2|11691|11685|0
1722836100000|2024-08-05 05:35:00|11699.7|11693.7|11687|11681|11701.2|11695.2|11686.8|11680.8|0
1722836400000|2024-08-05 05:40:00|11686.9|11680.9|11704.6|11698.6|11713.6|11707.6|11678|11672|0
1722836700000|2024-08-05 05:45:00|11703.8|11697.8|11662|11656|11706|11700|11659.6|11653.6|0
1722837000000|2024-08-05 05:50:00|11665|11659|11656.7|11650.7|11673.9|11667.9|11646.3|11640.3|0
1722837300000|2024-08-05 05:55:00|11656.6|11650.6|11658.5|11652.5|11672|11666|11650.4|11644.4|0
1722837600000|2024-08-05 06:00:00|11658.4|11652.4|11654.7|11652.7|11681.7|11675.7|11596.7|11594.7|334
1722837900000|2024-08-05 06:05:00|11654.2|11652.2|11627.2|11625.2|11654.7|11652.7|11590.7|11588.7|164
1722838200000|2024-08-05 06:10:00|11630.2|11628.2|11568.2|11566.2|11645.2|11643.2|11567.2|11565.2|178
1722838500000|2024-08-05 06:15:00|11567.7|11565.7|11557.2|11555.2|11567.7|11565.7|11532.2|11530.2|154
1722838800000|2024-08-05 06:20:00|11561.2|11559.2|11566.7|11564.7|11583.7|11581.7|11559.7|11557.7|98
1722839100000|2024-08-05 06:25:00|11566.2|11564.2|11579.2|11577.2|11582.7|11580.7|11560.7|11558.7|88
1722839400000|2024-08-05 06:30:00|11578.7|11576.7|11626.2|11624.2|11634.2|11632.2|11575.7|11573.7|101
1722839700000|2024-08-05 06:35:00|11627.7|11625.7|11622.7|11620.7|11631.2|11629.2|11611.2|11609.2|92
1722840000000|2024-08-05 06:40:00|11621.2|11619.2|11627.7|11625.7|11632.7|11630.7|11617.7|11615.7|57
1722840300000|2024-08-05 06:45:00|11628.2|11626.2|11617.2|11615.2|11640.2|11638.2|11617.2|11615.2|92
1722840600000|2024-08-05 06:50:00|11619.7|11617.7|11645.7|11643.7|11645.7|11643.7|11618.7|11616.7|128
1722840900000|2024-08-05 06:55:00|11646.2|11644.2|11562.7|11560.7|11650.7|11648.7|11557.7|11555.7|711
1722841200000|2024-08-05 07:00:00|11559.7|11557.7|11522.2|11520.2|11632.2|11630.2|11510.7|11508.7|1397
1722841500000|2024-08-05 07:05:00|11528.2|11526.2|11462.7|11460.7|11538.7|11536.7|11447.7|11445.7|1249
1722841800000|2024-08-05 07:10:00|11462.2|11460.2|11505.2|11503.2|11516.2|11514.2|11456.7|11454.7|729
1722842100000|2024-08-05 07:15:00|11505.7|11503.7|11525.2|11523.2|11533.7|11531.7|11488.2|11486.2|634
1722842400000|2024-08-05 07:20:00|11524.7|11522.7|11539.7|11537.7|11551.7|11549.7|11520.2|11518.2|590
1722842700000|2024-08-05 07:25:00|11539.2|11537.2|11492.7|11490.7|11539.2|11537.2|11472.7|11470.7|450
1722843000000|2024-08-05 07:30:00|11492.2|11490.2|11523.2|11521.2|11527.7|11525.7|11474.7|11472.7|883
1722843300000|2024-08-05 07:35:00|11524.7|11522.7|11552.2|11550.2|11566.2|11564.2|11511.7|11509.7|696
1722843600000|2024-08-05 07:40:00|11553.7|11551.7|11550.7|11548.7|11576.7|11574.7|11530.2|11528.2|630
1722843900000|2024-08-05 07:45:00|11550.2|11548.2|11585.7|11583.7|11598.7|11596.7|11547.2|11545.2|810
1722844200000|2024-08-05 07:50:00|11585.2|11583.2|11587.2|11585.2|11592.2|11590.2|11566.2|11564.2|493
1722844500000|2024-08-05 07:55:00|11587.7|11585.7|11575.4|11573.4|11596.9|11594.9|11572.9|11570.9|424
1722844800000|2024-08-05 08:00:00|11577.4|11575.4|11571.4|11569.4|11585.4|11583.4|11544.9|11542.9|481
1722845100000|2024-08-05 08:05:00|11571.9|11569.9|11582.4|11580.4|11584.9|11582.9|11567.9|11565.9|559
1722845400000|2024-08-05 08:10:00|11582.9|11580.9|11561.4|11559.4|11590.4|11588.4|11552.9|11550.9|423
1722845700000|2024-08-05 08:15:00|11557.4|11555.4|11581.9|11579.9|11587.4|11585.4|11554.4|11552.4|280
1722846000000|2024-08-05 08:20:00|11580.9|11578.9|11561.4|11559.4|11587.4|11585.4|11560.4|11558.4|325
1722846300000|2024-08-05 08:25:00|11562.4|11560.4|11570.9|11568.9|11579.4|11577.4|11557.4|11555.4|335
1722846600000|2024-08-05 08:30:00|11570.4|11568.4|11558.4|11556.4|11582.9|11580.9|11554.4|11552.4|452
1722846900000|2024-08-05 08:35:00|11560.9|11558.9|11574.4|11572.4|11580.4|11578.4|11550.4|11548.4|510
1722847200000|2024-08-05 08:40:00|11573.4|11571.4|11562.9|11560.9|11575.9|11573.9|11543.4|11541.4|522
1722847500000|2024-08-05 08:45:00|11562.4|11560.4|11571.4|11569.4|11584.4|11582.4|11554.4|11552.4|255
1722847800000|2024-08-05 08:50:00|11571.9|11569.9|11557.9|11555.9|11584.4|11582.4|11554.4|11552.4|281
1722848100000|2024-08-05 08:55:00|11556.9|11554.9|11565.4|11563.4|11570.4|11568.4|11556.9|11554.9|236
1722848400000|2024-08-05 09:00:00|11564.4|11562.4|11575.4|11573.4|11579.4|11577.4|11563.4|11561.4|366
1722848700000|2024-08-05 09:05:00|11576.9|11574.9|11547.4|11545.4|11576.9|11574.9|11541.9|11539.9|568
1722849000000|2024-08-05 09:10:00|11548.4|11546.4|11556.4|11554.4|11557.4|11555.4|11528.4|11526.4|452
1722849300000|2024-08-05 09:15:00|11557.9|11555.9|11563.9|11561.9|11567.4|11565.4|11551.4|11549.4|293
1722849600000|2024-08-05 09:20:00|11563.4|11561.4|11554.4|11552.4|11571.4|11569.4|11551.4|11549.4|359
1722849900000|2024-08-05 09:25:00|11552.4|11550.4|11567.4|11565.4|11569.9|11567.9|11549.4|11547.4|286
1722850200000|2024-08-05 09:30:00|11566.9|11564.9|11552.9|11550.9|11566.9|11564.9|11543.9|11541.9|587
1722850500000|2024-08-05 09:35:00|11552.4|11550.4|11538.9|11536.9|11562.9|11560.9|11536.4|11534.4|403
1722850800000|2024-08-05 09:40:00|11538.4|11536.4|11531.4|11529.4|11545.9|11543.9|11530.4|11528.4|275
1722851100000|2024-08-05 09:45:00|11530.9|11528.9|11531.4|11529.4|11536.9|11534.9|11529.4|11527.4|201
1722851400000|2024-08-05 09:50:00|11530.4|11528.4|11548.4|11546.4|11559.4|11557.4|11530.4|11528.4|369
1722851700000|2024-08-05 09:55:00|11547.4|11545.4|11572.4|11570.4|11575.9|11573.9|11546.4|11544.4|245
1722852000000|2024-08-05 10:00:00|11570.4|11568.4|11575.4|11573.4|11580.9|11578.9|11566.4|11564.4|278
1722852300000|2024-08-05 10:05:00|11574.9|11572.9|11557.9|11555.9|11576.4|11574.4|11557.4|11555.4|276
1722852600000|2024-08-05 10:10:00|11557.4|11555.4|11560.9|11558.9|11566.4|11564.4|11552.4|11550.4|519
1722852900000|2024-08-05 10:15:00|11560.4|11558.4|11571.4|11569.4|11572.4|11570.4|11554.9|11552.9|167
1722853200000|2024-08-05 10:20:00|11572.9|11570.9|11551.4|11549.4|11576.9|11574.9|11550.9|11548.9|177
1722853500000|2024-08-05 10:25:00|11550.9|11548.9|11532.4|11530.4|11551.4|11549.4|11532.4|11530.4|430
1722853800000|2024-08-05 10:30:00|11532.9|11530.9|11523.4|11521.4|11545.4|11543.4|11523.4|11521.4|371
1722854100000|2024-08-05 10:35:00|11523.9|11521.9|11519.4|11517.4|11528.4|11526.4|11515.4|11513.4|2254
1722854400000|2024-08-05 10:40:00|11517.4|11515.4|11545.4|11543.4|11545.4|11543.4|11507.4|11505.4|381
1722854700000|2024-08-05 10:45:00|11544.9|11542.9|11550.9|11548.9|11554.4|11552.4|11536.4|11534.4|246
1722855000000|2024-08-05 10:50:00|11550.4|11548.4|11533.4|11531.4|11552.4|11550.4|11528.4|11526.4|194
1722855300000|2024-08-05 10:55:00|11532.4|11530.4|11541.4|11539.4|11547.9|11545.9|11524.9|11522.9|246
1722855600000|2024-08-05 11:00:00|11544.4|11542.4|11545.4|11543.4|11552.4|11550.4|11533.4|11531.4|323
1722855900000|2024-08-05 11:05:00|11544.9|11542.9|11527.4|11525.4|11544.9|11542.9|11527.4|11525.4|285
1722856200000|2024-08-05 11:10:00|11526.9|11524.9|11543.9|11541.9|11547.4|11545.4|11526.4|11524.4|413
1722856500000|2024-08-05 11:15:00|11544.4|11542.4|11554.4|11552.4|11554.9|11552.9|11535.4|11533.4|186
1722856800000|2024-08-05 11:20:00|11555.4|11553.4|11552.4|11550.4|11558.4|11556.4|11543.4|11541.4|128
1722857100000|2024-08-05 11:25:00|11552.9|11550.9|11518.9|11516.9|11552.9|11550.9|11518.4|11516.4|120
1722857400000|2024-08-05 11:30:00|11519.4|11517.4|11508.9|11506.9|11525.4|11523.4|11501.9|11499.9|230
1722857700000|2024-08-05 11:35:00|11509.4|11507.4|11497.4|11495.4|11510.4|11508.4|11497.4|11495.4|227
1722858000000|2024-08-05 11:40:00|11497.9|11495.9|11512.4|11510.4|11512.4|11510.4|11494.4|11492.4|147
1722858300000|2024-08-05 11:45:00|11510.9|11508.9|11489.4|11487.4|11511.4|11509.4|11486.9|11484.9|263
1722858600000|2024-08-05 11:50:00|11490.4|11488.4|11479.9|11477.9|11498.4|11496.4|11471.4|11469.4|568
1722858900000|2024-08-05 11:55:00|11480.4|11478.4|11484.9|11482.9|11485.9|11483.9|11473.9|11471.9|214
1722859200000|2024-08-05 12:00:00|11484.4|11482.4|11479.4|11477.4|11492.9|11490.9|11475.4|11473.4|276
1722859500000|2024-08-05 12:05:00|11479.9|11477.9|11476.4|11474.4|11480.4|11478.4|11466.4|11464.4|277
1722859800000|2024-08-05 12:10:00|11476.9|11474.9|11422.4|11420.4|11478.4|11476.4|11422.4|11420.4|551
1722860100000|2024-08-05 12:15:00|11422.9|11420.9|11434.4|11432.4|11443.4|11441.4|11418.9|11416.9|379
1722860400000|2024-08-05 12:20:00|11434.9|11432.9|11429.4|11427.4|11446.4|11444.4|11427.4|11425.4|451
1722860700000|2024-08-05 12:25:00|11428.9|11426.9|11430.9|11428.9|11451.9|11449.9|11421.4|11419.4|337
1722861000000|2024-08-05 12:30:00|11430.4|11428.4|11432.4|11430.4|11439.4|11437.4|11414.4|11412.4|750
1722861300000|2024-08-05 12:35:00|11432.9|11430.9|11450.1|11448.1|11464.1|11462.1|11429.5|11427.5|444
1722861600000|2024-08-05 12:40:00|11455.6|11453.6|11460.1|11458.1|11461.1|11459.1|11451.6|11449.6|54
1722861900000|2024-08-05 12:45:00|11441.1|11439.1|11443.6|11441.6|11454.1|11452.1|11425.6|11423.6|495
1722862200000|2024-08-05 12:50:00|11441.6|11439.6|11457.6|11455.6|11474.6|11472.6|11441.6|11439.6|743
1722862500000|2024-08-05 12:55:00|11458.1|11456.1|11439.6|11437.6|11459.1|11457.1|11436.6|11434.6|425
1722862800000|2024-08-05 13:00:00|11440.1|11438.1|11479.1|11477.1|11480.1|11478.1|11433.1|11431.1|563
1722863100000|2024-08-05 13:05:00|11478.6|11476.6|11497.1|11495.1|11509.1|11507.1|11476.1|11474.1|307
1722863400000|2024-08-05 13:10:00|11497.6|11495.6|11492.1|11490.1|11501.6|11499.6|11487.1|11485.1|364
1722863700000|2024-08-05 13:15:00|11492.6|11490.6|11499.6|11497.6|11510.6|11508.6|11484.1|11482.1|328
1722864000000|2024-08-05 13:20:00|11500.6|11498.6|11487.6|11485.6|11509.6|11507.6|11482.1|11480.1|253
1722864300000|2024-08-05 13:25:00|11487.1|11485.1|11479.6|11477.6|11494.6|11492.6|11475.6|11473.6|305
1722864600000|2024-08-05 13:30:00|11478.1|11476.1|11461.6|11459.6|11487.6|11485.6|11460.1|11458.1|577
1722864900000|2024-08-05 13:35:00|11461.1|11459.1|11475.1|11473.1|11476.6|11474.6|11452.6|11450.6|416
1722865200000|2024-08-05 13:40:00|11474.6|11472.6|11457.1|11455.1|11474.6|11472.6|11446.1|11444.1|438
1722865500000|2024-08-05 13:45:00|11456.6|11454.6|11517.6|11515.6|11517.6|11515.6|11454.6|11452.6|694
1722865800000|2024-08-05 13:50:00|11518.1|11516.1|11534.6|11532.6|11551.1|11549.1|11511.6|11509.6|539
1722866100000|2024-08-05 13:55:00|11534.1|11532.1|11518.1|11516.1|11542.1|11540.1|11507.1|11505.1|611
1722866400000|2024-08-05 14:00:00|11525.1|11523.1|11570.6|11568.6|11594.1|11592.1|11524.6|11522.6|1432
1722866700000|2024-08-05 14:05:00|11570.1|11568.1|11543.1|11541.1|11570.6|11568.6|11538.1|11536.1|675
1722867000000|2024-08-05 14:10:00|11543.8|11541.8|11564.8|11562.8|11565.3|11563.3|11535.3|11533.3|519
1722867300000|2024-08-05 14:15:00|11562.8|11560.8|11564.8|11562.8|11576.3|11574.3|11548.8|11546.8|1073
1722867600000|2024-08-05 14:20:00|11564.3|11562.3|11537.8|11535.8|11572.8|11570.8|11528.8|11526.8|483
1722867900000|2024-08-05 14:25:00|11537.3|11535.3|11513.3|11511.3|11550.3|11548.3|11513.3|11511.3|704
1722868200000|2024-08-05 14:30:00|11513.8|11511.8|11555.8|11553.8|11557.8|11555.8|11513.8|11511.8|371
1722868500000|2024-08-05 14:35:00|11556.8|11554.8|11553.3|11551.3|11558.8|11556.8|11539.8|11537.8|428
1722868800000|2024-08-05 14:40:00|11550.8|11548.8|11553.8|11551.8|11560.8|11558.8|11541.8|11539.8|345
1722869100000|2024-08-05 14:45:00|11554.3|11552.3|11531.3|11529.3|11555.8|11553.8|11525.8|11523.8|452
1722869400000|2024-08-05 14:50:00|11530.3|11528.3|11549.8|11547.8|11553.3|11551.3|11523.8|11521.8|408
1722869700000|2024-08-05 14:55:00|11550.3|11548.3|11545.3|11543.3|11550.8|11548.8|11545.3|11543.3|28
1722870000000|2024-08-05 15:00:00|11516.3|11514.3|11518.3|11516.3|11532.8|11530.8|11501.8|11499.8|484
1722870300000|2024-08-05 15:05:00|11519.3|11517.3|11556.3|11554.3|11558.8|11556.8|11519.3|11517.3|480
1722870600000|2024-08-05 15:10:00|11558.3|11556.3|11569.3|11567.3|11598.3|11596.3|11547.8|11545.8|1377
1722870900000|2024-08-05 15:15:00|11568.8|11566.8|11565.3|11563.3|11580.3|11578.3|11563.3|11561.3|2409
1722871200000|2024-08-05 15:20:00|11564.3|11562.3|11545.8|11543.8|11566.8|11564.8|11543.8|11541.8|908
1722871500000|2024-08-05 15:25:00|11543.8|11541.8|11542.3|11540.3|11552.3|11550.3|11531.8|11529.8|1882
1722871800000|2024-08-05 15:30:00|11543.3|11541.3|11534.3|11532.3|11546.3|11544.3|11530.3|11528.3|1880
1722872100000|2024-08-05 15:35:00|11533.8|11531.8|11540.3|11538.3|11548.3|11546.3|11531.8|11529.8|836
1722872400000|2024-08-05 15:40:00|11539.3|11537.3|11513.3|11511.3|11539.3|11537.3|11511.8|11509.8|341
1722872700000|2024-08-05 15:45:00|11513.8|11511.8|11514.3|11512.3|11519.3|11517.3|11508.8|11506.8|190
1722873000000|2024-08-05 15:50:00|11513.8|11511.8|11503.8|11501.8|11513.8|11511.8|11495.3|11493.3|319
1722873300000|2024-08-05 15:55:00|11503.3|11501.3|11504.3|11502.3|11510.8|11508.8|11498.8|11496.8|159
1722873600000|2024-08-05 16:00:00|11503.8|11501.8|11494.8|11492.8|11512.8|11510.8|11481.3|11479.3|344
1722873900000|2024-08-05 16:05:00|11495.3|11493.3|11525.8|11523.8|11525.8|11523.8|11493.3|11491.3|174
1722874200000|2024-08-05 16:10:00|11524.3|11522.3|11546.8|11544.8|11548.8|11546.8|11523.3|11521.3|134
1722874500000|2024-08-05 16:15:00|11547.3|11545.3|11553.3|11551.3|11553.8|11551.8|11541.3|11539.3|93
1722874800000|2024-08-05 16:20:00|11553.8|11551.8|11559.8|11557.8|11560.8|11558.8|11549.3|11547.3|65
1722875100000|2024-08-05 16:25:00|11560.3|11558.3|11577.8|11575.8|11577.8|11575.8|11559.3|11557.3|252
1722875400000|2024-08-05 16:30:00|11577.3|11575.3|11561.8|11559.8|11577.3|11575.3|11556.3|11554.3|126
1722875700000|2024-08-05 16:35:00|11561.3|11559.3|11553.8|11551.8|11561.3|11559.3|11550.8|11548.8|29
1722876000000|2024-08-05 16:40:00|11554.3|11552.3|11551.8|11549.8|11562.8|11560.8|11547.3|11545.3|26
1722876300000|2024-08-05 16:45:00|11551.3|11549.3|11535.8|11533.8|11552.3|11550.3|11533.3|11531.3|39
1722876600000|2024-08-05 16:50:00|11536.3|11534.3|11530.3|11528.3|11540.3|11538.3|11524.8|11522.8|25
1722876900000|2024-08-05 16:55:00|11530.8|11528.8|11529.3|11527.3|11533.8|11531.8|11514.8|11512.8|76
1722877200000|2024-08-05 17:00:00|11528.8|11526.8|11526.3|11524.3|11532.8|11530.8|11514.3|11512.3|121
1722877500000|2024-08-05 17:05:00|11525.8|11523.8|11527.3|11525.3|11527.8|11525.8|11518.3|11516.3|26
1722877800000|2024-08-05 17:10:00|11527.8|11525.8|11532.8|11530.8|11536.8|11534.8|11526.3|11524.3|12
1722878100000|2024-08-05 17:15:00|11532.3|11530.3|11543.3|11541.3|11543.8|11541.8|11531.8|11529.8|10
1722878400000|2024-08-05 17:20:00|11543.8|11541.8|11553.3|11551.3|11553.3|11551.3|11543.3|11541.3|5
1722878700000|2024-08-05 17:25:00|11551.3|11549.3|11546.8|11544.8|11557.3|11555.3|11546.8|11544.8|18
1722879000000|2024-08-05 17:30:00|11547.3|11545.3|11547.8|11545.8|11551.8|11549.8|11544.8|11542.8|66
1722879300000|2024-08-05 17:35:00|11547.3|11545.3|11548.8|11546.8|11551.3|11549.3|11544.3|11542.3|13
1722879600000|2024-08-05 17:40:00|11548.3|11546.3|11542.3|11540.3|11559.3|11557.3|11540.8|11538.8|21
1722879900000|2024-08-05 17:45:00|11542.8|11540.8|11538.3|11536.3|11545.3|11543.3|11537.3|11535.3|31
1722880200000|2024-08-05 17:50:00|11537.8|11535.8|11534.3|11532.3|11537.8|11535.8|11534.3|11532.3|19
1722880500000|2024-08-05 17:55:00|11534.8|11532.8|11522.8|11520.8|11536.3|11534.3|11518.3|11516.3|19
1722880800000|2024-08-05 18:00:00|11523.3|11521.3|11513.8|11511.8|11523.8|11521.8|11510.8|11508.8|22
1722881100000|2024-08-05 18:05:00|11513.3|11511.3|11521.8|11519.8|11521.8|11519.8|11513.3|11511.3|15
1722881400000|2024-08-05 18:10:00|11521.3|11519.3|11525.3|11523.3|11532.8|11530.8|11521.3|11519.3|27
1722881700000|2024-08-05 18:15:00|11525.8|11523.8|11534.3|11532.3|11536.3|11534.3|11525.8|11523.8|13
1722882000000|2024-08-05 18:20:00|11535.8|11533.8|11543.8|11541.8|11543.8|11541.8|11535.3|11533.3|19
1722882300000|2024-08-05 18:25:00|11545.3|11543.3|11556.8|11554.8|11561.3|11559.3|11543.8|11541.8|41
1722882600000|2024-08-05 18:30:00|11556.3|11554.3|11546.8|11544.8|11556.3|11554.3|11546.3|11544.3|18
1722882900000|2024-08-05 18:35:00|11546.3|11544.3|11539.8|11537.8|11546.3|11544.3|11536.8|11534.8|29
1722883200000|2024-08-05 18:40:00|11539.3|11537.3|11526.3|11524.3|11540.8|11538.8|11526.3|11524.3|27
1722883500000|2024-08-05 18:45:00|11525.8|11523.8|11523.3|11521.3|11525.8|11523.8|11518.8|11516.8|6
1722883800000|2024-08-05 18:50:00|11523.8|11521.8|11530.8|11528.8|11540.8|11538.8|11523.8|11521.8|13
1722884100000|2024-08-05 18:55:00|11530.3|11528.3|11515.3|11513.3|11530.8|11528.8|11515.3|11513.3|9
1722884400000|2024-08-05 19:00:00|11515.8|11513.8|11517.3|11515.3|11517.8|11515.8|11505.8|11503.8|66
1722884700000|2024-08-05 19:05:00|11517.8|11515.8|11506.3|11504.3|11517.8|11515.8|11505.8|11503.8|6
1722885000000|2024-08-05 19:10:00|11505.8|11503.8|11502.8|11500.8|11509.3|11507.3|11502.3|11500.3|10
1722885300000|2024-08-05 19:15:00|11502.3|11500.3|11498.3|11496.3|11504.8|11502.8|11498.3|11496.3|13
1722885600000|2024-08-05 19:20:00|11498.8|11496.8|11502.8|11500.8|11507.8|11505.8|11498.3|11496.3|13
1722885900000|2024-08-05 19:25:00|11503.3|11501.3|11507.8|11505.8|11508.3|11506.3|11500.8|11498.8|1
1722886200000|2024-08-05 19:30:00|11508.3|11506.3|11505.3|11503.3|11510.8|11508.8|11500.3|11498.3|11
1722886500000|2024-08-05 19:35:00|11504.8|11502.8|11502.3|11500.3|11509.8|11507.8|11498.8|11496.8|10
1722886800000|2024-08-05 19:40:00|11502.8|11500.8|11492.8|11490.8|11503.8|11501.8|11492.8|11490.8|27
1722887100000|2024-08-05 19:45:00|11493.3|11491.3|11492.3|11490.3|11497.3|11495.3|11490.8|11488.8|26
1722887400000|2024-08-05 19:50:00|11491.3|11489.3|11489.8|11487.8|11502.3|11500.3|11488.8|11486.8|35
1722887700000|2024-08-05 19:55:00|11494.3|11492.3|11496.3|11490.3|11496.4|11493.3|11485.3|11483.3|80
1722888000000|2024-08-05 20:00:00|11495.6|11489.6|11515.1|11509.1|11520.4|11514.4|11488.2|11482.2|7
1722888300000|2024-08-05 20:05:00|11515.4|11509.4|11526.9|11520.9|11535.6|11529.6|11512.3|11506.3|0
1722888600000|2024-08-05 20:10:00|11526.3|11520.3|11506.2|11500.2|11526.3|11520.3|11505.4|11499.4|0
1722888900000|2024-08-05 20:15:00|11506.5|11500.5|11508.9|11502.9|11512|11506|11504.1|11498.1|0
1722889200000|2024-08-05 20:20:00|11508.7|11502.7|11516.4|11510.4|11520|11514|11508.4|11502.4|0
1722889500000|2024-08-05 20:25:00|11516.5|11510.5|11519.4|11513.4|11519.8|11513.8|11514|11508|0
1722889800000|2024-08-05 20:30:00|11518.9|11512.9|11519.7|11513.7|11521.3|11515.3|11517|11511|0
1722890100000|2024-08-05 20:35:00|11520|11514|11516.1|11510.1|11520.1|11514.1|11514.9|11508.9|0
1722890400000|2024-08-05 20:40:00|11515.6|11509.6|11516.8|11510.8|11518.3|11512.3|11514.7|11508.7|0
1722890700000|2024-08-05 20:45:00|11516.7|11510.7|11521|11515|11521.3|11515.3|11516.7|11510.7|0
1722891000000|2024-08-05 20:50:00|11520.9|11514.9|11523|11517|11523.6|11517.6|11520.6|11514.6|0
1722891300000|2024-08-05 20:55:00|11523.1|11517.1|11532.1|11526.1|11532.1|11526.1|11523|11517|0
1722891600000|2024-08-05 21:00:00|11531.8|11525.8|11529.4|11523.4|11531.8|11525.8|11529.4|11523.4|0
1722891900000|2024-08-05 21:05:00|11529.6|11523.6|11528.8|11522.8|11530.9|11524.9|11528.7|11522.7|0
1722892200000|2024-08-05 21:10:00|11527.4|11521.4|11527.5|11521.5|11527.5|11521.5|11527.4|11521.4|0
1722892500000|2024-08-05 21:15:00|11527.4|11521.4|11527.7|11521.7|11528.5|11522.5|11527.2|11521.2|0
1722892800000|2024-08-05 21:20:00|11527.8|11521.8|11527.8|11521.8|11528.1|11522.1|11527.4|11521.4|0
1722893100000|2024-08-05 21:25:00|11527.7|11521.7|11528.1|11522.1|11528.1|11522.1|11527.6|11521.6|0
1722893400000|2024-08-05 21:30:00|11528.2|11522.2|11528.9|11522.9|11529|11523|11528.2|11522.2|0
1722893700000|2024-08-05 21:35:00|11529|11523|11529.2|11523.2|11530|11524|11529|11523|0
1722894000000|2024-08-05 21:40:00|11529.3|11523.3|11530.4|11524.4|11530.7|11524.7|11529.2|11523.2|0
1722894300000|2024-08-05 21:45:00|11530.5|11524.5|11531.2|11525.2|11531.2|11525.2|11530.3|11524.3|0
1722894600000|2024-08-05 21:50:00|11531.3|11525.3|11532.4|11526.4|11532.4|11526.4|11531.2|11525.2|0
1722894900000|2024-08-05 21:55:00|11532.5|11526.5|11533|11527|11533.1|11527.1|11532.4|11526.4|0
1722895200000|2024-08-05 22:00:00|11533.4|11527.4|11539.7|11533.7|11548|11542|11530.7|11524.7|0
1722895500000|2024-08-05 22:05:00|11540|11534|11548.9|11542.9|11552.2|11546.2|11538.8|11532.8|0
1722895800000|2024-08-05 22:10:00|11549|11543|11548.7|11542.7|11554.6|11548.6|11547.5|11541.5|0
1722896100000|2024-08-05 22:15:00|11548.9|11542.9|11549.8|11543.8|11550.7|11544.7|11543.5|11537.5|0
1722896400000|2024-08-05 22:20:00|11549.6|11543.6|11551.7|11545.7|11555.2|11549.2|11548.9|11542.9|0
1722896700000|2024-08-05 22:25:00|11552.3|11546.3|11549.8|11543.8|11556.1|11550.1|11549.2|11543.2|0
1722897000000|2024-08-05 22:30:00|11551.3|11545.3|11547.4|11541.4|11552.3|11546.3|11542.9|11536.9|0
1722897300000|2024-08-05 22:35:00|11547.5|11541.5|11549.7|11543.7|11550.5|11544.5|11546.3|11540.3|0
1722897600000|2024-08-05 22:40:00|11549.6|11543.6|11548.6|11542.6|11551.5|11545.5|11548|11542|0
1722897900000|2024-08-05 22:45:00|11548.8|11542.8|11545.2|11539.2|11548.8|11542.8|11544.1|11538.1|0
1722898200000|2024-08-05 22:50:00|11544.9|11538.9|11535.7|11529.7|11544.9|11538.9|11535.4|11529.4|0
1722898500000|2024-08-05 22:55:00|11534.2|11528.2|11542.9|11536.9|11542.9|11536.9|11532.1|11526.1|0
1722898800000|2024-08-05 23:00:00|11542.8|11536.8|11546.2|11540.2|11547.3|11541.3|11542.3|11536.3|0
1722899100000|2024-08-05 23:05:00|11546.1|11540.1|11548.2|11542.2|11549.8|11543.8|11544.3|11538.3|0
1722899400000|2024-08-05 23:10:00|11548.5|11542.5|11547|11541|11549.2|11543.2|11545.6|11539.6|0
1722899700000|2024-08-05 23:15:00|11546.8|11540.8|11540.7|11534.7|11547.3|11541.3|11539.9|11533.9|0
1722900000000|2024-08-05 23:20:00|11540.5|11534.5|11539|11533|11542.6|11536.6|11536.9|11530.9|0
1722900300000|2024-08-05 23:25:00|11538.9|11532.9|11541|11535|11542|11536|11537.1|11531.1|0
1722900600000|2024-08-05 23:30:00|11541.6|11535.6|11545.3|11539.3|11550.4|11544.4|11541.6|11535.6|0
1722900900000|2024-08-05 23:35:00|11545.5|11539.5|11549.7|11543.7|11551|11545|11545.3|11539.3|0
1722901200000|2024-08-05 23:40:00|11549.8|11543.8|11549.2|11543.2|11550.1|11544.1|11547.1|11541.1|0
1722901500000|2024-08-05 23:45:00|11549.1|11543.1|11555.8|11549.8|11557.3|11551.3|11548.9|11542.9|0
1722901800000|2024-08-05 23:50:00|11555.7|11549.7|11551.7|11545.7|11558.4|11552.4|11551.1|11545.1|0
1722902100000|2024-08-05 23:55:00|11551.6|11545.6|11557.7|11551.7|11557.7|11551.7|11549.1|11543.1|0
1722902400000|2024-08-06 00:00:00|11559.6|11553.6|11546.2|11540.2|11559.6|11553.6|11542.9|11536.9|0
1722902700000|2024-08-06 00:05:00|11546.5|11540.5|11546.8|11540.8|11554.1|11548.1|11540.8|11534.8|0
1722903000000|2024-08-06 00:10:00|11546.9|11540.9|11544.1|11538.1|11551.9|11545.9|11543.5|11537.5|0
1722903300000|2024-08-06 00:15:00|11544.2|11538.2|11539.9|11533.9|11555.2|11549.2|11534.7|11528.7|0
1722903600000|2024-08-06 00:20:00|11538.5|11532.5|11543.7|11537.7|11544.4|11538.4|11532.5|11526.5|0
1722903900000|2024-08-06 00:25:00|11542.9|11536.9|11549.4|11543.4|11552.4|11546.4|11540|11534|0
1722904200000|2024-08-06 00:30:00|11549.5|11543.5|11556.1|11550.1|11557.6|11551.6|11546.5|11540.5|0
1722904500000|2024-08-06 00:35:00|11555.4|11549.4|11556.9|11550.9|11564.2|11558.2|11553.9|11547.9|0
1722904800000|2024-08-06 00:40:00|11557|11551|11555.5|11549.5|11558.4|11552.4|11551.1|11545.1|0
1722905100000|2024-08-06 00:45:00|11555.6|11549.6|11569|11563|11573.5|11567.5|11555.5|11549.5|0
1722905400000|2024-08-06 00:50:00|11569.7|11563.7|11576.9|11570.9|11582.1|11576.1|11567.5|11561.5|0
1722905700000|2024-08-06 00:55:00|11577|11571|11583.8|11577.8|11583.8|11577.8|11576.2|11570.2|0
1722906000000|2024-08-06 01:00:00|11583.1|11577.1|11583.8|11577.8|11591.1|11585.1|11580.8|11574.8|0
1722906300000|2024-08-06 01:05:00|11582.4|11576.4|11582.6|11576.6|11583.9|11577.9|11576.6|11570.6|0
1722906600000|2024-08-06 01:10:00|11584.1|11578.1|11593.1|11587.1|11599.1|11593.1|11582.6|11576.6|0
1722906900000|2024-08-06 01:15:00|11593.2|11587.2|11575.4|11569.4|11595.4|11589.4|11575.4|11569.4|0
1722907200000|2024-08-06 01:20:00|11576.9|11570.9|11564.3|11558.3|11578.4|11572.4|11563.6|11557.6|0
1722907500000|2024-08-06 01:25:00|11565|11559|11563.7|11557.7|11573.9|11567.9|11562.9|11556.9|0
1722907800000|2024-08-06 01:30:00|11562.2|11556.2|11556.3|11550.3|11563.7|11557.7|11551.8|11545.8|0
1722908100000|2024-08-06 01:35:00|11557.1|11551.1|11549.6|11543.6|11557.8|11551.8|11547.4|11541.4|0
1722908400000|2024-08-06 01:40:00|11548.9|11542.9|11540|11534|11548.9|11542.9|11529.7|11523.7|0
1722908700000|2024-08-06 01:45:00|11540.1|11534.1|11549.3|11543.3|11553.4|11547.4|11532.7|11526.7|0
1722909000000|2024-08-06 01:50:00|11550|11544|11554.5|11548.5|11559.7|11553.7|11546.3|11540.3|0
1722909300000|2024-08-06 01:55:00|11555.2|11549.2|11553.7|11547.7|11556.7|11550.7|11550.7|11544.7|0
1722909600000|2024-08-06 02:00:00|11554.4|11548.4|11555|11549|11563.9|11557.9|11550.6|11544.6|0
1722909900000|2024-08-06 02:05:00|11555.8|11549.8|11544.6|11538.6|11556.5|11550.5|11540.3|11534.3|0
1722910200000|2024-08-06 02:10:00|11544.7|11538.7|11544.6|11538.6|11546.2|11540.2|11535.8|11529.8|0
1722910500000|2024-08-06 02:15:00|11543.2|11537.2|11541.8|11535.8|11549.1|11543.1|11538.8|11532.8|0
1722910800000|2024-08-06 02:20:00|11543.3|11537.3|11540.5|11534.5|11547.8|11541.8|11539|11533|0
1722911100000|2024-08-06 02:25:00|11541.9|11535.9|11541.9|11535.9|11544.9|11538.9|11539|11533|0
1722911400000|2024-08-06 02:30:00|11541.8|11535.8|11533.8|11527.8|11541.8|11535.8|11530.1|11524.1|0
1722911700000|2024-08-06 02:35:00|11533.1|11527.1|11539.7|11533.7|11540.5|11534.5|11533|11527|0
1722912000000|2024-08-06 02:40:00|11539|11533|11537.6|11531.6|11543.4|11537.4|11536.1|11530.1|0
1722912300000|2024-08-06 02:45:00|11536.8|11530.8|11533.2|11527.2|11536.8|11530.8|11531.7|11525.7|0
1722912600000|2024-08-06 02:50:00|11534.6|11528.6|11537.5|11531.5|11540.5|11534.5|11531.7|11525.7|0
1722912900000|2024-08-06 02:55:00|11537.6|11531.6|11541.1|11535.1|11544.1|11538.1|11537.5|11531.5|0
1722913200000|2024-08-06 03:00:00|11541.2|11535.2|11547.8|11541.8|11550.8|11544.8|11539.7|11533.7|0
1722913500000|2024-08-06 03:05:00|11547.1|11541.1|11552.2|11546.2|11553|11547|11547.1|11541.1|0
1722913800000|2024-08-06 03:10:00|11553.7|11547.7|11547.7|11541.7|11555.1|11549.1|11547.7|11541.7|0
1722914100000|2024-08-06 03:15:00|11548.4|11542.4|11557.3|11551.3|11559.5|11553.5|11547.7|11541.7|0
1722914400000|2024-08-06 03:20:00|11556.6|11550.6|11560.2|11554.2|11561|11555|11555.1|11549.1|0
1722914700000|2024-08-06 03:25:00|11559.5|11553.5|11571.4|11565.4|11571.4|11565.4|11559.5|11553.5|0
1722915000000|2024-08-06 03:30:00|11571.3|11565.3|11569.1|11563.1|11572.9|11566.9|11568.4|11562.4|0
1722915300000|2024-08-06 03:35:00|11568.4|11562.4|11567|11561|11569.9|11563.9|11565.5|11559.5|0
1722915600000|2024-08-06 03:40:00|11567.7|11561.7|11568.4|11562.4|11569.9|11563.9|11565.5|11559.5|0
1722915900000|2024-08-06 03:45:00|11568.5|11562.5|11571.4|11565.4|11573.6|11567.6|11566.9|11560.9|0
1722916200000|2024-08-06 03:50:00|11571.3|11565.3|11572.7|11566.7|11580.2|11574.2|11571.3|11565.3|0
1722916500000|2024-08-06 03:55:00|11573.4|11567.4|11570.6|11564.6|11575|11569|11570.5|11564.5|0
1722916800000|2024-08-06 04:00:00|11569.9|11563.9|11570.6|11564.6|11571.3|11565.3|11569.1|11563.1|0
1722917100000|2024-08-06 04:05:00|11571.3|11565.3|11569.8|11563.8|11572.6|11566.6|11568.9|11562.9|0
1722917400000|2024-08-06 04:10:00|11570.6|11564.6|11569.1|11563.1|11573.5|11567.5|11569.1|11563.1|0
1722917700000|2024-08-06 04:15:00|11567.6|11561.6|11566.2|11560.2|11569.1|11563.1|11566.1|11560.1|0
1722918000000|2024-08-06 04:20:00|11566.1|11560.1|11567.7|11561.7|11569.2|11563.2|11564.7|11558.7|0
1722918300000|2024-08-06 04:25:00|11569.2|11563.2|11567.7|11561.7|11571.4|11565.4|11566.2|11560.2|0
1722918600000|2024-08-06 04:30:00|11569.1|11563.1|11560.1|11554.1|11569.2|11563.2|11560|11554|0
1722918900000|2024-08-06 04:35:00|11560|11554|11563.1|11557.1|11567.5|11561.5|11557.2|11551.2|0
1722919200000|2024-08-06 04:40:00|11563|11557|11561.3|11555.3|11563.8|11557.8|11559.9|11553.9|0
1722919500000|2024-08-06 04:45:00|11561.4|11555.4|11559.2|11553.2|11562.1|11556.1|11555.4|11549.4|0
1722919800000|2024-08-06 04:50:00|11559.9|11553.9|11564.3|11558.3|11564.3|11558.3|11558.4|11552.4|0
1722920100000|2024-08-06 04:55:00|11562.9|11556.9|11561.4|11555.4|11564.3|11558.3|11556.2|11550.2|0
1722920400000|2024-08-06 05:00:00|11562.1|11556.1|11555.5|11549.5|11565.1|11559.1|11555.4|11549.4|0
1722920700000|2024-08-06 05:05:00|11555.4|11549.4|11546.5|11540.5|11555.5|11549.5|11535.9|11529.9|0
1722921000000|2024-08-06 05:10:00|11546.4|11540.4|11544.9|11538.9|11546.5|11540.5|11537.5|11531.5|0
1722921300000|2024-08-06 05:15:00|11545|11539|11552.4|11546.4|11555.4|11549.4|11545|11539|0
1722921600000|2024-08-06 05:20:00|11551.7|11545.7|11553.9|11547.9|11556.9|11550.9|11551|11545|0
1722921900000|2024-08-06 05:25:00|11556.1|11550.1|11565.9|11559.9|11565.9|11559.9|11555.4|11549.4|0
1722922200000|2024-08-06 05:30:00|11565.2|11559.2|11579.9|11573.9|11582.1|11576.1|11561.5|11555.5|0
1722922500000|2024-08-06 05:35:00|11579.1|11573.1|11579.1|11573.1|11584.2|11578.2|11576.1|11570.1|0
1722922800000|2024-08-06 05:40:00|11577.7|11571.7|11578.1|11572.1|11580.8|11574.8|11573.1|11567.1|0
1722923100000|2024-08-06 05:45:00|11578.2|11572.2|11572.4|11566.4|11580.3|11574.3|11569.4|11563.4|0
1722923400000|2024-08-06 05:50:00|11571.7|11565.7|11568|11562|11572.4|11566.4|11567.3|11561.3|0
1722923700000|2024-08-06 05:55:00|11566.5|11560.5|11563.8|11557.8|11574.7|11568.7|11560.7|11554.7|0
1722924000000|2024-08-06 06:00:00|11566.7|11560.7|11607.7|11605.7|11610.7|11608.7|11564.4|11558.4|309
1722924300000|2024-08-06 06:05:00|11608.2|11606.2|11591.7|11589.7|11610.2|11608.2|11587.2|11585.2|62
1722924600000|2024-08-06 06:10:00|11592.2|11590.2|11599.7|11597.7|11599.7|11597.7|11585.7|11583.7|38
1722924900000|2024-08-06 06:15:00|11599.2|11597.2|11567.7|11565.7|11599.2|11597.2|11564.2|11562.2|75
1722925200000|2024-08-06 06:20:00|11568.2|11566.2|11588.7|11586.7|11590.7|11588.7|11568.2|11566.2|56
1722925500000|2024-08-06 06:25:00|11589.2|11587.2|11590.7|11588.7|11597.2|11595.2|11584.2|11582.2|47
1722925800000|2024-08-06 06:30:00|11591.2|11589.2|11553.7|11551.7|11593.7|11591.7|11549.7|11547.7|69
1722926100000|2024-08-06 06:35:00|11554.7|11552.7|11566.7|11564.7|11569.7|11567.7|11552.7|11550.7|59
1722926400000|2024-08-06 06:40:00|11564.2|11562.2|11535.7|11533.7|11564.2|11562.2|11535.2|11533.2|62
1722926700000|2024-08-06 06:45:00|11536.2|11534.2|11541.2|11539.2|11555.2|11553.2|11527.2|11525.2|158
1722927000000|2024-08-06 06:50:00|11540.7|11538.7|11537.7|11535.7|11557.2|11555.2|11535.7|11533.7|123
1722927300000|2024-08-06 06:55:00|11537.2|11535.2|11577.7|11575.7|11577.7|11575.7|11513.2|11511.2|289
1722927600000|2024-08-06 07:00:00|11578.2|11576.2|11559.7|11557.7|11578.2|11576.2|11510.7|11508.7|1671
1722927900000|2024-08-06 07:05:00|11557.2|11555.2|11573.7|11571.7|11573.7|11571.7|11542.2|11540.2|526
1722928200000|2024-08-06 07:10:00|11576.7|11574.7|11556.2|11554.2|11578.7|11576.7|11541.7|11539.7|591
1722928500000|2024-08-06 07:15:00|11555.7|11553.7|11580.7|11578.7|11597.2|11595.2|11552.7|11550.7|421
1722928800000|2024-08-06 07:20:00|11582.2|11580.2|11603.2|11601.2|11615.2|11613.2|11579.2|11577.2|460
1722929100000|2024-08-06 07:25:00|11602.7|11600.7|11589.7|11587.7|11610.7|11608.7|11570.2|11568.2|315
1722929400000|2024-08-06 07:30:00|11590.7|11588.7|11593.7|11591.7|11601.7|11599.7|11579.7|11577.7|374
1722929700000|2024-08-06 07:35:00|11594.2|11592.2|11579.2|11577.2|11598.2|11596.2|11577.7|11575.7|558
1722930000000|2024-08-06 07:40:00|11580.3|11578.3|11562.8|11560.8|11583.3|11581.3|11559.3|11557.3|307
1722930300000|2024-08-06 07:45:00|11561.3|11559.3|11569.8|11567.8|11583.3|11581.3|11561.3|11559.3|489
1722930600000|2024-08-06 07:50:00|11568.8|11566.8|11557.8|11555.8|11578.3|11576.3|11553.8|11551.8|352
1722930900000|2024-08-06 07:55:00|11557.3|11555.3|11567.8|11565.8|11573.8|11571.8|11555.8|11553.8|288
1722931200000|2024-08-06 08:00:00|11565.8|11563.8|11550.3|11548.3|11572.3|11570.3|11547.8|11545.8|447
1722931500000|2024-08-06 08:05:00|11550.8|11548.8|11525.8|11523.8|11550.8|11548.8|11522.8|11520.8|307
1722931800000|2024-08-06 08:10:00|11524.8|11522.8|11526.8|11524.8|11530.8|11528.8|11519.8|11517.8|341
1722932100000|2024-08-06 08:15:00|11526.3|11524.3|11507.3|11505.3|11528.3|11526.3|11503.8|11501.8|277
1722932400000|2024-08-06 08:20:00|11507.8|11505.8|11536.3|11534.3|11536.8|11534.8|11501.8|11499.8|390
1722932700000|2024-08-06 08:25:00|11536.8|11534.8|11549.3|11547.3|11552.8|11550.8|11531.8|11529.8|186
1722933000000|2024-08-06 08:30:00|11546.8|11544.8|11544.8|11542.8|11563.8|11561.8|11544.8|11542.8|221
1722933300000|2024-08-06 08:35:00|11544.3|11542.3|11529.3|11527.3|11548.8|11546.8|11529.3|11527.3|189
1722933600000|2024-08-06 08:40:00|11529.8|11527.8|11527.8|11525.8|11532.8|11530.8|11520.8|11518.8|310
1722933900000|2024-08-06 08:45:00|11529.3|11527.3|11512.8|11510.8|11529.3|11527.3|11506.8|11504.8|324
1722934200000|2024-08-06 08:50:00|11514.3|11512.3|11538.3|11536.3|11542.3|11540.3|11513.8|11511.8|222
1722934500000|2024-08-06 08:55:00|11538.8|11536.8|11509.8|11507.8|11539.3|11537.3|11509.8|11507.8|242
1722934800000|2024-08-06 09:00:00|11508.8|11506.8|11475.8|11473.8|11508.8|11506.8|11471.8|11469.8|425
1722935100000|2024-08-06 09:05:00|11475.3|11473.3|11482.8|11480.8|11493.3|11491.3|11475.3|11473.3|280
1722935400000|2024-08-06 09:10:00|11483.8|11481.8|11467.8|11465.8|11489.8|11487.8|11457.8|11455.8|632
1722935700000|2024-08-06 09:15:00|11464.3|11462.3|11448.8|11446.8|11466.8|11464.8|11443.8|11441.8|415
1722936000000|2024-08-06 09:20:00|11447.8|11445.8|11452.8|11450.8|11464.8|11462.8|11447.8|11445.8|586
1722936300000|2024-08-06 09:25:00|11450.8|11448.8|11450.8|11448.8|11464.8|11462.8|11449.8|11447.8|349
1722936600000|2024-08-06 09:30:00|11448.3|11446.3|11434.3|11432.3|11449.8|11447.8|11432.8|11430.8|361
1722936900000|2024-08-06 09:35:00|11435.3|11433.3|11426.8|11424.8|11441.3|11439.3|11425.8|11423.8|320
1722937200000|2024-08-06 09:40:00|11427.8|11425.8|11447.8|11445.8|11447.8|11445.8|11417.3|11415.3|531
1722937500000|2024-08-06 09:45:00|11447.3|11445.3|11448.8|11446.8|11453.8|11451.8|11433.8|11431.8|684
1722937800000|2024-08-06 09:50:00|11448.3|11446.3|11458.8|11456.8|11462.3|11460.3|11444.3|11442.3|251
1722938100000|2024-08-06 09:55:00|11459.8|11457.8|11471.8|11469.8|11480.3|11478.3|11458.8|11456.8|190
1722938400000|2024-08-06 10:00:00|11471.3|11469.3|11462.3|11460.3|11480.8|11478.8|11461.8|11459.8|377
1722938700000|2024-08-06 10:05:00|11461.8|11459.8|11454.3|11452.3|11461.8|11459.8|11443.8|11441.8|327
1722939000000|2024-08-06 10:10:00|11454.8|11452.8|11480.3|11478.3|11480.3|11478.3|11452.8|11450.8|2246
1722939300000|2024-08-06 10:15:00|11479.8|11477.8|11480.3|11478.3|11481.3|11479.3|11465.3|11463.3|260
1722939600000|2024-08-06 10:20:00|11480.8|11478.8|11472.3|11470.3|11482.8|11480.8|11467.3|11465.3|236
1722939900000|2024-08-06 10:25:00|11472.8|11470.8|11491.8|11489.8|11496.8|11494.8|11472.8|11470.8|191
1722940200000|2024-08-06 10:30:00|11492.3|11490.3|11495.8|11493.8|11512.3|11510.3|11490.8|11488.8|764
1722940500000|2024-08-06 10:35:00|11494.8|11492.8|11513.8|11511.8|11515.3|11513.3|11490.3|11488.3|411
1722940800000|2024-08-06 10:40:00|11514.3|11512.3|11496.8|11494.8|11524.3|11522.3|11493.3|11491.3|399
1722941100000|2024-08-06 10:45:00|11497.3|11495.3|11503.8|11501.8|11506.8|11504.8|11492.8|11490.8|247
1722941400000|2024-08-06 10:50:00|11502.8|11500.8|11504.8|11502.8|11506.8|11504.8|11495.3|11493.3|662
1722941700000|2024-08-06 10:55:00|11504.3|11502.3|11505.8|11503.8|11508.8|11506.8|11501.3|11499.3|182
1722942000000|2024-08-06 11:00:00|11507.8|11505.8|11497.8|11495.8|11513.8|11511.8|11490.3|11488.3|235
1722942300000|2024-08-06 11:05:00|11497.3|11495.3|11507.8|11505.8|11509.8|11507.8|11496.8|11494.8|473
1722942600000|2024-08-06 11:10:00|11509.8|11507.8|11504.8|11502.8|11511.8|11509.8|11498.8|11496.8|141
1722942900000|2024-08-06 11:15:00|11502.8|11500.8|11508.8|11506.8|11510.8|11508.8|11499.8|11497.8|100
1722943200000|2024-08-06 11:20:00|11509.3|11507.3|11516.8|11514.8|11524.3|11522.3|11507.8|11505.8|83
1722943500000|2024-08-06 11:25:00|11517.8|11515.8|11524.8|11522.8|11528.3|11526.3|11517.3|11515.3|194
1722943800000|2024-08-06 11:30:00|11526.3|11524.3|11517.8|11515.8|11534.8|11532.8|11512.8|11510.8|261
1722944100000|2024-08-06 11:35:00|11516.8|11514.8|11509.8|11507.8|11518.8|11516.8|11509.8|11507.8|126
1722944400000|2024-08-06 11:40:00|11509|11507|11480|11478|11510|11508|11476|11474|284
1722944700000|2024-08-06 11:45:00|11481|11479|11485|11483|11488.5|11486.5|11468|11466|1928
1722945000000|2024-08-06 11:50:00|11486|11484|11499|11497|11500|11498|11486|11484|104
1722945300000|2024-08-06 11:55:00|11499.5|11497.5|11499|11497|11500.5|11498.5|11495.5|11493.5|104
1722945600000|2024-08-06 12:00:00|11500|11498|11492|11490|11502|11500|11488|11486|185
1722945900000|2024-08-06 12:05:00|11493|11491|11491.5|11489.5|11496.5|11494.5|11481.5|11479.5|162
1722946200000|2024-08-06 12:10:00|11492|11490|11488|11486|11501|11499|11484|11482|157
1722946500000|2024-08-06 12:15:00|11490|11488|11481.5|11479.5|11492|11490|11481.5|11479.5|202
1722946800000|2024-08-06 12:20:00|11482|11480|11474|11472|11483|11481|11470|11468|208
1722947100000|2024-08-06 12:25:00|11476|11474|11471|11469|11477|11475|11461|11459|184
1722947400000|2024-08-06 12:30:00|11470.5|11468.5|11457|11455|11471|11469|11451|11449|370
1722947700000|2024-08-06 12:35:00|11457.5|11455.5|11446.5|11444.5|11460.5|11458.5|11444.5|11442.5|253
1722948000000|2024-08-06 12:40:00|11446|11444|11448|11446|11454.5|11452.5|11443|11441|315
1722948300000|2024-08-06 12:45:00|11446.5|11444.5|11439.5|11437.5|11451|11449|11435.5|11433.5|239
1722948600000|2024-08-06 12:50:00|11439|11437|11430.5|11428.5|11446|11444|11428.5|11426.5|270
1722948900000|2024-08-06 12:55:00|11431|11429|11418.5|11416.5|11437.5|11435.5|11417.5|11415.5|989
1722949200000|2024-08-06 13:00:00|11420|11418|11453|11451|11453|11451|11418.5|11416.5|731
1722949500000|2024-08-06 13:05:00|11452.5|11450.5|11476|11474|11483|11481|11446.5|11444.5|768
1722949800000|2024-08-06 13:10:00|11475.5|11473.5|11457|11455|11475.5|11473.5|11455|11453|152
1722950100000|2024-08-06 13:15:00|11456.5|11454.5|11438|11436|11460.5|11458.5|11434|11432|247
1722950400000|2024-08-06 13:20:00|11437.5|11435.5|11441|11439|11442|11440|11430|11428|250
1722950700000|2024-08-06 13:25:00|11444|11442|11459|11457|11466.5|11464.5|11442|11440|542
1722951000000|2024-08-06 13:30:00|11457.5|11455.5|11476|11474|11488|11486|11450.5|11448.5|333
1722951300000|2024-08-06 13:35:00|11475|11473|11485|11483|11489.5|11487.5|11471.5|11469.5|510
1722951600000|2024-08-06 13:40:00|11484.5|11482.5|11476.5|11474.5|11493|11491|11466|11464|297
1722951900000|2024-08-06 13:45:00|11476|11474|11492|11490|11492.5|11490.5|11453.5|11451.5|359
1722952200000|2024-08-06 13:50:00|11491.5|11489.5|11515|11513|11526|11524|11487|11485|387
1722952500000|2024-08-06 13:55:00|11514.5|11512.5|11527|11525|11529|11527|11509|11507|358
1722952800000|2024-08-06 14:00:00|11523|11521|11511|11509|11524.5|11522.5|11506.5|11504.5|286
1722953100000|2024-08-06 14:05:00|11511.5|11509.5|11528|11526|11528|11526|11502.5|11500.5|506
1722953400000|2024-08-06 14:10:00|11527|11525|11534|11532|11540.5|11538.5|11519|11517|355
1722953700000|2024-08-06 14:15:00|11536|11534|11547.5|11545.5|11551|11549|11524|11522|220
1722954000000|2024-08-06 14:20:00|11547|11545|11542|11540|11548|11546|11537|11535|220
1722954300000|2024-08-06 14:25:00|11542.5|11540.5|11523|11521|11548|11546|11522.5|11520.5|301
1722954600000|2024-08-06 14:30:00|11525|11523|11520.5|11518.5|11529|11527|11510.5|11508.5|305
1722954900000|2024-08-06 14:35:00|11521|11519|11538.5|11536.5|11548.5|11546.5|11521|11519|313
1722955200000|2024-08-06 14:40:00|11539|11537|11557|11555|11561|11559|11538.5|11536.5|297
1722955500000|2024-08-06 14:45:00|11556|11554|11550|11548|11561|11559|11548|11546|757
1722955800000|2024-08-06 14:50:00|11549.5|11547.5|11531|11529|11550|11548|11528|11526|677
1722956100000|2024-08-06 14:55:00|11530|11528|11519.5|11517.5|11533|11531|11516|11514|574
1722956400000|2024-08-06 15:00:00|11517|11515|11529|11527|11535|11533|11513|11511|489
1722956700000|2024-08-06 15:05:00|11530|11528|11534|11532|11539|11537|11523|11521|492
1722957000000|2024-08-06 15:10:00|11533.5|11531.5|11530|11528|11538.5|11536.5|11517.5|11515.5|411
1722957300000|2024-08-06 15:15:00|11530.5|11528.5|11516.5|11514.5|11535.5|11533.5|11516.5|11514.5|1447
1722957600000|2024-08-06 15:20:00|11516|11514|11503|11501|11519|11517|11499|11497|666
1722957900000|2024-08-06 15:25:00|11502.5|11500.5|11508|11506|11509.5|11507.5|11485.5|11483.5|2862
1722958200000|2024-08-06 15:30:00|11506.5|11504.5|11507.5|11505.5|11516.5|11514.5|11490.5|11488.5|1820
1722958500000|2024-08-06 15:35:00|11508|11506|11505.5|11503.5|11513|11511|11501|11499|932
1722958800000|2024-08-06 15:40:00|11506|11504|11504|11502|11512|11510|11499|11497|301
1722959100000|2024-08-06 15:45:00|11504.5|11502.5|11518|11516|11519.5|11517.5|11500|11498|95
1722959400000|2024-08-06 15:50:00|11517.5|11515.5|11520|11518|11524|11522|11516.5|11514.5|329
1722959700000|2024-08-06 15:55:00|11520.5|11518.5|11525.5|11523.5|11525.5|11523.5|11520|11518|63
1722960000000|2024-08-06 16:00:00|11526|11524|11530|11528|11536.5|11534.5|11526|11524|121
1722960300000|2024-08-06 16:05:00|11530.5|11528.5|11531|11529|11537.5|11535.5|11528|11526|52
1722960600000|2024-08-06 16:10:00|11531.5|11529.5|11533.5|11531.5|11535.5|11533.5|11531|11529|41
1722960900000|2024-08-06 16:15:00|11533|11531|11547|11545|11547.5|11545.5|11532|11530|48
1722961200000|2024-08-06 16:20:00|11547.5|11545.5|11542.5|11540.5|11548.5|11546.5|11537.5|11535.5|79
1722961500000|2024-08-06 16:25:00|11542|11540|11535|11533|11542.5|11540.5|11531|11529|41
1722961800000|2024-08-06 16:30:00|11536|11534|11538|11536|11538.5|11536.5|11534|11532|29
1722962100000|2024-08-06 16:35:00|11537.5|11535.5|11539.5|11537.5|11539.5|11537.5|11534|11532|37
1722962400000|2024-08-06 16:40:00|11540.5|11538.5|11539|11537|11545|11543|11539|11537|43
1722962700000|2024-08-06 16:45:00|11539.5|11537.5|11539|11537|11544.5|11542.5|11539|11537|84
1722963000000|2024-08-06 16:50:00|11541|11539|11552|11550|11556.5|11554.5|11541|11539|59
1722963300000|2024-08-06 16:55:00|11552.5|11550.5|11554|11552|11557|11555|11551.5|11549.5|34
1722963600000|2024-08-06 17:00:00|11554.5|11552.5|11556|11554|11559.5|11557.5|11550|11548|15
1722963900000|2024-08-06 17:05:00|11556.5|11554.5|11556|11554|11557|11555|11551.5|11549.5|17
1722964200000|2024-08-06 17:10:00|11555.5|11553.5|11557.5|11555.5|11559.5|11557.5|11552.5|11550.5|21
1722964500000|2024-08-06 17:15:00|11558|11556|11553.5|11551.5|11559.5|11557.5|11552.5|11550.5|51
1722964800000|2024-08-06 17:20:00|11554|11552|11550|11548|11556.5|11554.5|11545|11543|24
1722965100000|2024-08-06 17:25:00|11549.5|11547.5|11557.5|11555.5|11559.5|11557.5|11549.5|11547.5|14
1722965400000|2024-08-06 17:30:00|11558|11556|11557.5|11555.5|11561|11559|11557|11555|16
1722965700000|2024-08-06 17:35:00|11558|11556|11564|11562|11565|11563|11556|11554|12
1722966000000|2024-08-06 17:40:00|11564.5|11562.5|11560.5|11558.5|11565.5|11563.5|11555|11553|58
1722966300000|2024-08-06 17:45:00|11561|11559|11563|11561|11564|11562|11556|11554|76
1722966600000|2024-08-06 17:50:00|11562.5|11560.5|11569.5|11567.5|11570|11568|11560.5|11558.5|47
1722966900000|2024-08-06 17:55:00|11570|11568|11569|11567|11575.5|11573.5|11568.5|11566.5|45
1722967200000|2024-08-06 18:00:00|11569.5|11567.5|11565|11563|11570|11568|11563.5|11561.5|45
1722967500000|2024-08-06 18:05:00|11565.5|11563.5|11561|11559|11566|11564|11557|11555|14
1722967800000|2024-08-06 18:10:00|11561.5|11559.5|11562|11560|11565|11563|11558.5|11556.5|24
1722968100000|2024-08-06 18:15:00|11561.5|11559.5|11574|11572|11574.5|11572.5|11560|11558|34
1722968400000|2024-08-06 18:20:00|11574.5|11572.5|11582.5|11580.5|11584|11582|11573.5|11571.5|12
1722968700000|2024-08-06 18:25:00|11583|11581|11582.5|11580.5|11584|11582|11578|11576|4
1722969000000|2024-08-06 18:30:00|11583|11581|11583|11581|11585|11583|11578.5|11576.5|11
1722969300000|2024-08-06 18:35:00|11582.5|11580.5|11587|11585|11589|11587|11582.5|11580.5|15
1722969600000|2024-08-06 18:40:00|11586.5|11584.5|11585|11583|11588.5|11586.5|11583|11581|12
1722969900000|2024-08-06 18:45:00|11586|11584|11591|11589|11592|11590|11583.5|11581.5|29
1722970200000|2024-08-06 18:50:00|11590.5|11588.5|11591.5|11589.5|11594|11592|11589|11587|40
1722970500000|2024-08-06 18:55:00|11592|11590|11573|11571|11592.5|11590.5|11571.5|11569.5|25
1722970800000|2024-08-06 19:00:00|11573.5|11571.5|11557|11555|11573.5|11571.5|11554|11552|19
1722971100000|2024-08-06 19:05:00|11557.5|11555.5|11560.5|11558.5|11560.5|11558.5|11550|11548|27
1722971400000|2024-08-06 19:10:00|11561|11559|11566.5|11564.5|11572|11570|11560.5|11558.5|32
1722971700000|2024-08-06 19:15:00|11566|11564|11560.5|11558.5|11567|11565|11553|11551|22
1722972000000|2024-08-06 19:20:00|11561|11559|11582|11580|11582|11580|11560|11558|29
1722972300000|2024-08-06 19:25:00|11581.5|11579.5|11574|11572|11585|11583|11572.5|11570.5|21
1722972600000|2024-08-06 19:30:00|11574.5|11572.5|11576|11574|11578|11576|11568|11566|21
1722972900000|2024-08-06 19:35:00|11575.5|11573.5|11570.5|11568.5|11578.5|11576.5|11570|11568|12
1722973200000|2024-08-06 19:40:00|11571|11569|11562.5|11560.5|11575.5|11573.5|11562.5|11560.5|31
1722973500000|2024-08-06 19:45:00|11563|11561|11549.5|11547.5|11568|11566|11549.5|11547.5|33
1722973800000|2024-08-06 19:50:00|11550|11548|11545.5|11543.5|11557|11555|11542.5|11540.5|39
1722974100000|2024-08-06 19:55:00|11546|11544|11539.5|11533.5|11550|11548|11536.5|11533.4|51
1722974400000|2024-08-06 20:00:00|11540.9|11534.9|11530.4|11524.4|11544.9|11538.9|11526.5|11520.5|0
1722974700000|2024-08-06 20:05:00|11530.7|11524.7|11536|11530|11541.6|11535.6|11530.4|11524.4|0
1722975000000|2024-08-06 20:10:00|11535.9|11529.9|11534.4|11528.4|11538.7|11532.7|11530.4|11524.4|0
1722975300000|2024-08-06 20:15:00|11534.3|11528.3|11550.2|11544.2|11550.2|11544.2|11527.9|11521.9|0
1722975600000|2024-08-06 20:20:00|11550.1|11544.1|11547.3|11541.3|11557.8|11551.8|11542.6|11536.6|0
1722975900000|2024-08-06 20:25:00|11547.6|11541.6|11542.6|11536.6|11547.9|11541.9|11540.5|11534.5|0
1722976200000|2024-08-06 20:30:00|11542.9|11536.9|11539.6|11533.6|11543.4|11537.4|11535.1|11529.1|0
1722976500000|2024-08-06 20:35:00|11540.1|11534.1|11535.7|11529.7|11541|11535|11535.7|11529.7|0
1722976800000|2024-08-06 20:40:00|11535.3|11529.3|11530.1|11524.1|11536.8|11530.8|11528.2|11522.2|0
1722977100000|2024-08-06 20:45:00|11530.3|11524.3|11514.3|11508.3|11530.4|11524.4|11513.7|11507.7|0
1722977400000|2024-08-06 20:50:00|11514.5|11508.5|11513.6|11507.6|11520.1|11514.1|11504.1|11498.1|0
1722977700000|2024-08-06 20:55:00|11513.7|11507.7|11516.6|11510.6|11518.1|11512.1|11512.4|11506.4|0
1722978000000|2024-08-06 21:00:00|11516.1|11510.1|11518.8|11512.8|11520.7|11514.7|11515.4|11509.4|0
1722978300000|2024-08-06 21:05:00|11518.9|11512.9|11519.7|11513.7|11520.2|11514.2|11518.4|11512.4|0
1722978600000|2024-08-06 21:10:00|11519.6|11513.6|11519.7|11513.7|11520.3|11514.3|11518.1|11512.1|0
1722978900000|2024-08-06 21:15:00|11519.6|11513.6|11516.1|11510.1|11519.6|11513.6|11516.1|11510.1|0
1722979200000|2024-08-06 21:20:00|11516.2|11510.2|11513.3|11507.3|11517.3|11511.3|11513|11507|0
1722979500000|2024-08-06 21:25:00|11513.4|11507.4|11514.9|11508.9|11514.9|11508.9|11513.4|11507.4|0
1722979800000|2024-08-06 21:30:00|11514.6|11508.6|11510|11504|11514.6|11508.6|11508.6|11502.6|0
1722980100000|2024-08-06 21:35:00|11510.4|11504.4|11508|11502|11510.7|11504.7|11508|11502|0
1722980400000|2024-08-06 21:40:00|11507.8|11501.8|11505|11499|11508.7|11502.7|11505|11499|0
1722980700000|2024-08-06 21:45:00|11505.1|11499.1|11504.9|11498.9|11505.9|11499.9|11503.9|11497.9|0
1722981000000|2024-08-06 21:50:00|11505.2|11499.2|11504.3|11498.3|11505.2|11499.2|11503|11497|0
1722981300000|2024-08-06 21:55:00|11504.2|11498.2|11506.1|11500.1|11507.3|11501.3|11503.5|11497.5|0
1722981600000|2024-08-06 22:00:00|11508.6|11502.6|11515.3|11509.3|11519.3|11513.3|11501.7|11495.7|0
1722981900000|2024-08-06 22:05:00|11515|11509|11523.3|11517.3|11530.8|11524.8|11515|11509|0
1722982200000|2024-08-06 22:10:00|11523.2|11517.2|11522.3|11516.3|11523.5|11517.5|11518.3|11512.3|0
1722982500000|2024-08-06 22:15:00|11522.4|11516.4|11527.2|11521.2|11529.9|11523.9|11517.4|11511.4|0
1722982800000|2024-08-06 22:20:00|11527.4|11521.4|11523.9|11517.9|11534|11528|11523.9|11517.9|0
1722983100000|2024-08-06 22:25:00|11524.1|11518.1|11523.5|11517.5|11525.1|11519.1|11519.2|11513.2|0
1722983400000|2024-08-06 22:30:00|11523.3|11517.3|11523.3|11517.3|11525.4|11519.4|11521.3|11515.3|0
1722983700000|2024-08-06 22:35:00|11523.5|11517.5|11519.7|11513.7|11524.1|11518.1|11517.4|11511.4|0
1722984000000|2024-08-06 22:40:00|11519.8|11513.8|11519.5|11513.5|11521.5|11515.5|11517.4|11511.4|0
1722984300000|2024-08-06 22:45:00|11519.7|11513.7|11515.3|11509.3|11519.7|11513.7|11513.8|11507.8|0
1722984600000|2024-08-06 22:50:00|11515.5|11509.5|11518.2|11512.2|11518.9|11512.9|11514.9|11508.9|0
1722984900000|2024-08-06 22:55:00|11518.3|11512.3|11516.2|11510.2|11519.8|11513.8|11514.5|11508.5|0
1722985200000|2024-08-06 23:00:00|11516.3|11510.3|11512.5|11506.5|11518.9|11512.9|11510.4|11504.4|0
1722985500000|2024-08-06 23:05:00|11512.4|11506.4|11522.9|11516.9|11523.8|11517.8|11510.4|11504.4|0
1722985800000|2024-08-06 23:10:00|11523.1|11517.1|11518.4|11512.4|11523.1|11517.1|11517|11511|0
1722986100000|2024-08-06 23:15:00|11518.7|11512.7|11513.4|11507.4|11518.7|11512.7|11508.1|11502.1|0
1722986400000|2024-08-06 23:20:00|11513.1|11507.1|11513.7|11507.7|11515.8|11509.8|11511.7|11505.7|0
1722986700000|2024-08-06 23:25:00|11513.6|11507.6|11509.5|11503.5|11514|11508|11505.9|11499.9|0
1722987000000|2024-08-06 23:30:00|11509.2|11503.2|11508.7|11502.7|11510.1|11504.1|11506.5|11500.5|0
1722987300000|2024-08-06 23:35:00|11508.4|11502.4|11508.5|11502.5|11509.3|11503.3|11504.8|11498.8|0
1722987600000|2024-08-06 23:40:00|11508.7|11502.7|11511.3|11505.3|11512.4|11506.4|11507.6|11501.6|0
1722987900000|2024-08-06 23:45:00|11511.5|11505.5|11511.6|11505.6|11514.1|11508.1|11510|11504|0
1722988200000|2024-08-06 23:50:00|11511.3|11505.3|11508.8|11502.8|11512.4|11506.4|11508.8|11502.8|0
1722988500000|2024-08-06 23:55:00|11508.5|11502.5|11511|11505|11511.2|11505.2|11507.3|11501.3|0
1722988800000|2024-08-07 00:00:00|11511.1|11505.1|11515.5|11509.5|11515.5|11509.5|11509.4|11503.4|0
1722989100000|2024-08-07 00:05:00|11516.1|11510.1|11524.4|11518.4|11526.4|11520.4|11515.8|11509.8|0
1722989400000|2024-08-07 00:10:00|11524.7|11518.7|11528.2|11522.2|11531.1|11525.1|11522.2|11516.2|0
1722989700000|2024-08-07 00:15:00|11527.9|11521.9|11529.1|11523.1|11531.3|11525.3|11512.2|11506.2|0
1722990000000|2024-08-07 00:20:00|11527.6|11521.6|11535.1|11529.1|11536.7|11530.7|11526.1|11520.1|0
1722990300000|2024-08-07 00:25:00|11535.8|11529.8|11548.4|11542.4|11548.4|11542.4|11535.8|11529.8|0
1722990600000|2024-08-07 00:30:00|11549.9|11543.9|11552.2|11546.2|11554.5|11548.5|11542.5|11536.5|0
1722990900000|2024-08-07 00:35:00|11552.3|11546.3|11550.8|11544.8|11556|11550|11547.1|11541.1|0
1722991200000|2024-08-07 00:40:00|11550.1|11544.1|11555.2|11549.2|11556|11550|11547.1|11541.1|0
1722991500000|2024-08-07 00:45:00|11555.9|11549.9|11559.6|11553.6|11559.6|11553.6|11554.4|11548.4|0
1722991800000|2024-08-07 00:50:00|11560.3|11554.3|11557.4|11551.4|11561.8|11555.8|11551.4|11545.4|0
1722992100000|2024-08-07 00:55:00|11556.6|11550.6|11555.8|11549.8|11557.3|11551.3|11549.8|11543.8|0
1722992400000|2024-08-07 01:00:00|11555.1|11549.1|11557.3|11551.3|11557.3|11551.3|11549.8|11543.8|0
1722992700000|2024-08-07 01:05:00|11555.8|11549.8|11554.3|11548.3|11558.8|11552.8|11548.3|11542.3|0
1722993000000|2024-08-07 01:10:00|11555.8|11549.8|11552.9|11546.9|11556.5|11550.5|11548.4|11542.4|0
1722993300000|2024-08-07 01:15:00|11554.3|11548.3|11560.3|11554.3|11560.3|11554.3|11552.8|11546.8|0
1722993600000|2024-08-07 01:20:00|11561.8|11555.8|11560.3|11554.3|11565.5|11559.5|11558.8|11552.8|0
1722993900000|2024-08-07 01:25:00|11561.8|11555.8|11563.3|11557.3|11564.7|11558.7|11560.3|11554.3|0
1722994200000|2024-08-07 01:30:00|11562.6|11556.6|11572.2|11566.2|11573|11567|11561.8|11555.8|0
1722994500000|2024-08-07 01:35:00|11571.5|11565.5|11576.7|11570.7|11577.5|11571.5|11570|11564|0
1722994800000|2024-08-07 01:40:00|11576.8|11570.8|11582.8|11576.8|11582.8|11576.8|11574.5|11568.5|0
1722995100000|2024-08-07 01:45:00|11584.3|11578.3|11593.1|11587.1|11593.1|11587.1|11584.2|11578.2|0
1722995400000|2024-08-07 01:50:00|11592.3|11586.3|11598.9|11592.9|11600.4|11594.4|11592.3|11586.3|0
1722995700000|2024-08-07 01:55:00|11598.2|11592.2|11598.4|11592.4|11601.4|11595.4|11591.6|11585.6|0
1722996000000|2024-08-07 02:00:00|11597.7|11591.7|11594.7|11588.7|11599.9|11593.9|11588.7|11582.7|0
1722996300000|2024-08-07 02:05:00|11595.5|11589.5|11597.6|11591.6|11599.9|11593.9|11592.4|11586.4|0
1722996600000|2024-08-07 02:10:00|11597.7|11591.7|11591.8|11585.8|11597.7|11591.7|11591.7|11585.7|0
1722996900000|2024-08-07 02:15:00|11592.5|11586.5|11596.2|11590.2|11600.7|11594.7|11591|11585|0
1722997200000|2024-08-07 02:20:00|11597.7|11591.7|11609.8|11603.8|11611.2|11605.2|11597.7|11591.7|0
1722997500000|2024-08-07 02:25:00|11611.2|11605.2|11612.8|11606.8|11615.8|11609.8|11609.7|11603.7|0
1722997800000|2024-08-07 02:30:00|11614.3|11608.3|11609.8|11603.8|11617.3|11611.3|11609.8|11603.8|0
1722998100000|2024-08-07 02:35:00|11610.6|11604.6|11612.1|11606.1|11617.3|11611.3|11609.8|11603.8|0
1722998400000|2024-08-07 02:40:00|11612.8|11606.8|11603.3|11597.3|11615.1|11609.1|11603.2|11597.2|0
1722998700000|2024-08-07 02:45:00|11604|11598|11605.5|11599.5|11606.3|11600.3|11602.5|11596.5|0
1722999000000|2024-08-07 02:50:00|11604.1|11598.1|11601|11595|11605.5|11599.5|11599.5|11593.5|0
1722999300000|2024-08-07 02:55:00|11599.5|11593.5|11599.6|11593.6|11601|11595|11598.1|11592.1|0
1722999600000|2024-08-07 03:00:00|11598.8|11592.8|11599.7|11593.7|11603.4|11597.4|11593.7|11587.7|0
1722999900000|2024-08-07 03:05:00|11599.6|11593.6|11605.6|11599.6|11605.6|11599.6|11599.6|11593.6|0
1723000200000|2024-08-07 03:10:00|11604.1|11598.1|11609.5|11603.5|11614.7|11608.7|11603.4|11597.4|0
1723000500000|2024-08-07 03:15:00|11610.2|11604.2|11602.8|11596.8|11610.3|11604.3|11601.3|11595.3|0
1723000800000|2024-08-07 03:20:00|11601.3|11595.3|11608.8|11602.8|11610.3|11604.3|11601.3|11595.3|0
1723001100000|2024-08-07 03:25:00|11607.4|11601.4|11609.6|11603.6|11610.3|11604.3|11606.5|11600.5|0
1723001400000|2024-08-07 03:30:00|11608.8|11602.8|11608.8|11602.8|11613.1|11607.1|11605.8|11599.8|0
1723001700000|2024-08-07 03:35:00|11609.5|11603.5|11616.2|11610.2|11616.9|11610.9|11607.3|11601.3|0
1723002000000|2024-08-07 03:40:00|11614.7|11608.7|11619.2|11613.2|11620.8|11614.8|11608.8|11602.8|0
1723002300000|2024-08-07 03:45:00|11619.3|11613.3|11611.8|11605.8|11619.3|11613.3|11609.5|11603.5|0
1723002600000|2024-08-07 03:50:00|11612.5|11606.5|11611.8|11605.8|11614.7|11608.7|11608.8|11602.8|0
1723002900000|2024-08-07 03:55:00|11612.5|11606.5|11614.8|11608.8|11619.2|11613.2|11611.8|11605.8|0
1723003200000|2024-08-07 04:00:00|11616.2|11610.2|11619.2|11613.2|11622.2|11616.2|11616.2|11610.2|0
1723003500000|2024-08-07 04:05:00|11620|11614|11623.7|11617.7|11626.7|11620.7|11619.2|11613.2|0
1723003800000|2024-08-07 04:10:00|11624.4|11618.4|11626.7|11620.7|11626.7|11620.7|11622.2|11616.2|0
1723004100000|2024-08-07 04:15:00|11625.2|11619.2|11619.1|11613.1|11626.7|11620.7|11616.2|11610.2|0
1723004400000|2024-08-07 04:20:00|11619.2|11613.2|11621.4|11615.4|11625.9|11619.9|11619.2|11613.2|0
1723004700000|2024-08-07 04:25:00|11622.1|11616.1|11625.1|11619.1|11625.1|11619.1|11616.1|11610.1|0
1723005000000|2024-08-07 04:30:00|11625|11619|11624.1|11618.1|11625.6|11619.6|11619.1|11613.1|0
1723005300000|2024-08-07 04:35:00|11623.4|11617.4|11621.9|11615.9|11625.7|11619.7|11621.2|11615.2|0
1723005600000|2024-08-07 04:40:00|11621.2|11615.2|11622.8|11616.8|11628.8|11622.8|11620.4|11614.4|0
1723005900000|2024-08-07 04:45:00|11622|11616|11622.9|11616.9|11622.9|11616.9|11618.5|11612.5|0
1723006200000|2024-08-07 04:50:00|11622.2|11616.2|11625.8|11619.8|11626.6|11620.6|11620.7|11614.7|0
1723006500000|2024-08-07 04:55:00|11627.3|11621.3|11622.8|11616.8|11627.3|11621.3|11621.3|11615.3|0
1723006800000|2024-08-07 05:00:00|11622.1|11616.1|11614|11608|11622.9|11616.9|11613.3|11607.3|0
1723007100000|2024-08-07 05:05:00|11614.1|11608.1|11616.4|11610.4|11619.9|11613.9|11612.5|11606.5|0
1723007400000|2024-08-07 05:10:00|11614.9|11608.9|11605.9|11599.9|11616.4|11610.4|11605.9|11599.9|0
1723007700000|2024-08-07 05:15:00|11607.4|11601.4|11603|11597|11608.8|11602.8|11603|11597|0
1723008000000|2024-08-07 05:20:00|11603.7|11597.7|11603|11597|11607.5|11601.5|11601.5|11595.5|0
1723008300000|2024-08-07 05:25:00|11601.6|11595.6|11614.9|11608.9|11614.9|11608.9|11601.6|11595.6|0
1723008600000|2024-08-07 05:30:00|11613.4|11607.4|11611.9|11605.9|11614.9|11608.9|11607.4|11601.4|0
1723008900000|2024-08-07 05:35:00|11612|11606|11597.1|11591.1|11612|11606|11597|11591|0
1723009200000|2024-08-07 05:40:00|11598.5|11592.5|11593.3|11587.3|11598.5|11592.5|11592.6|11586.6|0
1723009500000|2024-08-07 05:45:00|11594|11588|11598.4|11592.4|11602.1|11596.1|11590.3|11584.3|0
1723009800000|2024-08-07 05:50:00|11599.1|11593.1|11604.2|11598.2|11605.7|11599.7|11596.8|11590.8|0
1723010100000|2024-08-07 05:55:00|11604.9|11598.9|11591|11585|11605.6|11599.6|11590.3|11584.3|0
1723010400000|2024-08-07 06:00:00|11593.2|11587.2|11580.8|11578.8|11596.1|11591.3|11576.3|11574.3|131
1723010700000|2024-08-07 06:05:00|11581.3|11579.3|11570.8|11568.8|11587.3|11585.3|11568.8|11566.8|48
1723011000000|2024-08-07 06:10:00|11570.3|11568.3|11562.8|11560.8|11570.3|11568.3|11558.3|11556.3|45
1723011300000|2024-08-07 06:15:00|11562.3|11560.3|11543.3|11541.3|11562.3|11560.3|11543.3|11541.3|39
1723011600000|2024-08-07 06:20:00|11543.8|11541.8|11547.8|11545.8|11547.8|11545.8|11533.3|11531.3|44
1723011900000|2024-08-07 06:25:00|11548.3|11546.3|11573.3|11571.3|11573.3|11571.3|11548.3|11546.3|27
1723012200000|2024-08-07 06:30:00|11573.8|11571.8|11574.8|11572.8|11578.8|11576.8|11570.3|11568.3|14
1723012500000|2024-08-07 06:35:00|11574.3|11572.3|11569.8|11567.8|11574.8|11572.8|11569.3|11567.3|6
1723012800000|2024-08-07 06:40:00|11569.3|11567.3|11567.8|11565.8|11572.3|11570.3|11565.8|11563.8|14
1723013100000|2024-08-07 06:45:00|11567.3|11565.3|11572.8|11570.8|11572.8|11570.8|11552.8|11550.8|32
1723013400000|2024-08-07 06:50:00|11572.3|11570.3|11569.8|11567.8|11588.8|11586.8|11569.3|11567.3|49
1723013700000|2024-08-07 06:55:00|11569.3|11567.3|11603.8|11601.8|11603.8|11601.8|11567.3|11565.3|122
1723014000000|2024-08-07 07:00:00|11605.8|11603.8|11603.8|11601.8|11608.8|11606.8|11579.8|11577.8|658
1723014300000|2024-08-07 07:05:00|11601.8|11599.8|11630.3|11628.3|11633.8|11631.8|11599.3|11597.3|315
1723014600000|2024-08-07 07:10:00|11629.8|11627.8|11616.8|11614.8|11642.3|11640.3|11607.8|11605.8|282
1723014900000|2024-08-07 07:15:00|11616.3|11614.3|11621.3|11619.3|11629.3|11627.3|11610.3|11608.3|231
1723015200000|2024-08-07 07:20:00|11622.3|11620.3|11611.3|11609.3|11622.3|11620.3|11597.8|11595.8|225
1723015500000|2024-08-07 07:25:00|11610.8|11608.8|11627.8|11625.8|11631.3|11629.3|11607.8|11605.8|368
1723015800000|2024-08-07 07:30:00|11627.3|11625.3|11631.3|11629.3|11645.8|11643.8|11616.8|11614.8|438
1723016100000|2024-08-07 07:35:00|11633.3|11631.3|11642.8|11640.8|11650.3|11648.3|11632.8|11630.8|326
1723016400000|2024-08-07 07:40:00|11643.7|11641.7|11623.2|11621.2|11646.2|11644.2|11623.2|11621.2|248
1723016700000|2024-08-07 07:45:00|11621.2|11619.2|11640.2|11638.2|11644.7|11642.7|11614.2|11612.2|239
1723017000000|2024-08-07 07:50:00|11643.7|11641.7|11633.2|11631.2|11644.7|11642.7|11626.2|11624.2|143
1723017300000|2024-08-07 07:55:00|11633.7|11631.7|11637.7|11635.7|11642.2|11640.2|11628.2|11626.2|228
1723017600000|2024-08-07 08:00:00|11638.2|11636.2|11639.2|11637.2|11643.7|11641.7|11633.2|11631.2|273
1723017900000|2024-08-07 08:05:00|11639.7|11637.7|11664.7|11662.7|11668.7|11666.7|11639.7|11637.7|396
1723018200000|2024-08-07 08:10:00|11665.2|11663.2|11678.7|11676.7|11681.2|11679.2|11657.2|11655.2|267
1723018500000|2024-08-07 08:15:00|11678.2|11676.2|11665.7|11663.7|11681.2|11679.2|11665.2|11663.2|305
1723018800000|2024-08-07 08:20:00|11665.2|11663.2|11661.7|11659.7|11666.2|11664.2|11651.2|11649.2|206
1723019100000|2024-08-07 08:25:00|11662.2|11660.2|11656.7|11654.7|11662.2|11660.2|11650.2|11648.2|123
1723019400000|2024-08-07 08:30:00|11656.2|11654.2|11655.2|11653.2|11664.7|11662.7|11654.2|11652.2|141
1723019700000|2024-08-07 08:35:00|11654.7|11652.7|11666.7|11664.7|11678.7|11676.7|11653.2|11651.2|144
1723020000000|2024-08-07 08:40:00|11666.2|11664.2|11662.2|11660.2|11672.2|11670.2|11660.2|11658.2|294
1723020300000|2024-08-07 08:45:00|11659.7|11657.7|11679.7|11677.7|11683.2|11681.2|11659.7|11657.7|162
1723020600000|2024-08-07 08:50:00|11679.2|11677.2|11688.2|11686.2|11689.2|11687.2|11676.2|11674.2|138
1723020900000|2024-08-07 08:55:00|11688.7|11686.7|11696.2|11694.2|11697.2|11695.2|11687.2|11685.2|198
1723021200000|2024-08-07 09:00:00|11694.2|11692.2|11696.2|11694.2|11697.2|11695.2|11689.2|11687.2|271
1723021500000|2024-08-07 09:05:00|11699.2|11697.2|11693.7|11691.7|11711.7|11709.7|11691.2|11689.2|365
1723021800000|2024-08-07 09:10:00|11694.2|11692.2|11709.2|11707.2|11713.2|11711.2|11694.2|11692.2|188
1723022100000|2024-08-07 09:15:00|11708.2|11706.2|11710.2|11708.2|11710.7|11708.7|11699.2|11697.2|197
1723022400000|2024-08-07 09:20:00|11709.7|11707.7|11718.2|11716.2|11720.7|11718.7|11707.2|11705.2|193
1723022700000|2024-08-07 09:25:00|11717.2|11715.2|11729.2|11727.2|11732.7|11730.7|11715.2|11713.2|315
1723023000000|2024-08-07 09:30:00|11728.2|11726.2|11735.7|11733.7|11739.7|11737.7|11722.2|11720.2|418
1723023300000|2024-08-07 09:35:00|11738.2|11736.2|11744.2|11742.2|11749.2|11747.2|11735.2|11733.2|265
1723023600000|2024-08-07 09:40:00|11744.7|11742.7|11738.2|11736.2|11746.7|11744.7|11733.2|11731.2|216
1723023900000|2024-08-07 09:45:00|11738.7|11736.7|11734.2|11732.2|11743.7|11741.7|11731.2|11729.2|297
1723024200000|2024-08-07 09:50:00|11736.7|11734.7|11755.7|11753.7|11756.2|11754.2|11733.2|11731.2|252
1723024500000|2024-08-07 09:55:00|11755.2|11753.2|11760.2|11758.2|11760.2|11758.2|11749.2|11747.2|252
1723024800000|2024-08-07 10:00:00|11761.2|11759.2|11755.7|11753.7|11766.7|11764.7|11751.2|11749.2|503
1723025100000|2024-08-07 10:05:00|11755.2|11753.2|11768.2|11766.2|11771.2|11769.2|11754.2|11752.2|114
1723025400000|2024-08-07 10:10:00|11769.2|11767.2|11770.2|11768.2|11774.7|11772.7|11767.2|11765.2|544
1723025700000|2024-08-07 10:15:00|11769.7|11767.7|11765.2|11763.2|11773.7|11771.7|11763.7|11761.7|157
1723026000000|2024-08-07 10:20:00|11764.7|11762.7|11764.2|11762.2|11767.7|11765.7|11758.7|11756.7|247
1723026300000|2024-08-07 10:25:00|11764.7|11762.7|11765.2|11763.2|11769.7|11767.7|11762.7|11760.7|226
1723026600000|2024-08-07 10:30:00|11765.7|11763.7|11761.2|11759.2|11769.2|11767.2|11756.7|11754.7|185
1723026900000|2024-08-07 10:35:00|11762.2|11760.2|11763.2|11761.2|11771.7|11769.7|11761.2|11759.2|128
1723027200000|2024-08-07 10:40:00|11764.2|11762.2|11761.2|11759.2|11768.2|11766.2|11758.7|11756.7|158
1723027500000|2024-08-07 10:45:00|11759.2|11757.2|11767.2|11765.2|11767.2|11765.2|11757.2|11755.2|130
1723027800000|2024-08-07 10:50:00|11767.7|11765.7|11776.2|11774.2|11776.7|11774.7|11767.7|11765.7|151
1723028100000|2024-08-07 10:55:00|11775.2|11773.2|11781.2|11779.2|11781.2|11779.2|11774.7|11772.7|114
1723028400000|2024-08-07 11:00:00|11781.7|11779.7|11773.2|11771.2|11783.2|11781.2|11773.2|11771.2|99
1723028700000|2024-08-07 11:05:00|11773.7|11771.7|11786.2|11784.2|11786.7|11784.7|11773.2|11771.2|180
1723029000000|2024-08-07 11:10:00|11787.2|11785.2|11783.2|11781.2|11787.7|11785.7|11777.7|11775.7|90
1723029300000|2024-08-07 11:15:00|11782.2|11780.2|11787.2|11785.2|11790.2|11788.2|11780.2|11778.2|120
1723029600000|2024-08-07 11:20:00|11786.7|11784.7|11805.2|11803.2|11805.2|11803.2|11782.2|11780.2|390
1723029900000|2024-08-07 11:25:00|11804.7|11802.7|11805.2|11803.2|11808.7|11806.7|11802.7|11800.7|151
1723030200000|2024-08-07 11:30:00|11804.2|11802.2|11795.2|11793.2|11804.7|11802.7|11793.2|11791.2|201
1723030500000|2024-08-07 11:35:00|11794.2|11792.2|11791.2|11789.2|11798.2|11796.2|11788.7|11786.7|172
1723030800000|2024-08-07 11:40:00|11790.6|11788.6|11796.6|11794.6|11801.1|11799.1|11786.6|11784.6|419
1723031100000|2024-08-07 11:45:00|11797.1|11795.1|11795.6|11793.6|11806.1|11804.1|11794.1|11792.1|475
1723031400000|2024-08-07 11:50:00|11796.6|11794.6|11786.6|11784.6|11808.6|11806.6|11785.6|11783.6|927
1723031700000|2024-08-07 11:55:00|11786.1|11784.1|11784.6|11782.6|11790.1|11788.1|11780.6|11778.6|190
1723032000000|2024-08-07 12:00:00|11785.6|11783.6|11763.6|11761.6|11785.6|11783.6|11761.1|11759.1|416
1723032300000|2024-08-07 12:05:00|11763.1|11761.1|11768.6|11766.6|11770.6|11768.6|11761.1|11759.1|1272
1723032600000|2024-08-07 12:10:00|11769.6|11767.6|11776.6|11774.6|11776.6|11774.6|11766.1|11764.1|404
1723032900000|2024-08-07 12:15:00|11775.6|11773.6|11779.1|11777.1|11780.6|11778.6|11768.1|11766.1|146
1723033200000|2024-08-07 12:20:00|11778.6|11776.6|11766.6|11764.6|11780.6|11778.6|11765.6|11763.6|242
1723033500000|2024-08-07 12:25:00|11767.6|11765.6|11765.6|11763.6|11772.1|11770.1|11760.6|11758.6|171
1723033800000|2024-08-07 12:30:00|11766.6|11764.6|11773.1|11771.1|11776.6|11774.6|11766.1|11764.1|212
1723034100000|2024-08-07 12:35:00|11773.6|11771.6|11768.6|11766.6|11774.1|11772.1|11765.6|11763.6|172
1723034400000|2024-08-07 12:40:00|11768.1|11766.1|11771.6|11769.6|11776.6|11774.6|11767.6|11765.6|270
1723034700000|2024-08-07 12:45:00|11772.6|11770.6|11782.6|11780.6|11782.6|11780.6|11771.1|11769.1|120
1723035000000|2024-08-07 12:50:00|11782.1|11780.1|11788.6|11786.6|11790.6|11788.6|11776.6|11774.6|159
1723035300000|2024-08-07 12:55:00|11789.6|11787.6|11796.6|11794.6|11797.6|11795.6|11787.6|11785.6|134
1723035600000|2024-08-07 13:00:00|11797.1|11795.1|11797.1|11795.1|11804.6|11802.6|11792.6|11790.6|205
1723035900000|2024-08-07 13:05:00|11798.6|11796.6|11805.6|11803.6|11805.6|11803.6|11798.6|11796.6|173
1723036200000|2024-08-07 13:10:00|11805.1|11803.1|11808.6|11806.6|11808.6|11806.6|11803.1|11801.1|212
1723036500000|2024-08-07 13:15:00|11808.1|11806.1|11816.6|11814.6|11818.1|11816.1|11806.1|11804.1|173
1723036800000|2024-08-07 13:20:00|11816.1|11814.1|11821.1|11819.1|11821.6|11819.6|11812.1|11810.1|188
1723037100000|2024-08-07 13:25:00|11820.6|11818.6|11825.6|11823.6|11827.6|11825.6|11820.6|11818.6|180
1723037400000|2024-08-07 13:30:00|11826.1|11824.1|11804.6|11802.6|11827.1|11825.1|11803.6|11801.6|429
1723037700000|2024-08-07 13:35:00|11805.6|11803.6|11806.6|11804.6|11812.6|11810.6|11795.6|11793.6|366
1723038000000|2024-08-07 13:40:00|11805.6|11803.6|11826.6|11824.6|11829.6|11827.6|11804.6|11802.6|262
1723038300000|2024-08-07 13:45:00|11828.6|11826.6|11822.6|11820.6|11828.6|11826.6|11817.6|11815.6|303
1723038600000|2024-08-07 13:50:00|11822.1|11820.1|11850.6|11848.6|11853.6|11851.6|11819.6|11817.6|717
1723038900000|2024-08-07 13:55:00|11851.1|11849.1|11852.6|11850.6|11855.6|11853.6|11843.6|11841.6|353
1723039200000|2024-08-07 14:00:00|11853.6|11851.6|11839.6|11837.6|11858.6|11856.6|11839.6|11837.6|418
1723039500000|2024-08-07 14:05:00|11838.6|11836.6|11844.1|11842.1|11849.6|11847.6|11838.6|11836.6|393
1723039800000|2024-08-07 14:10:00|11843.5|11841.5|11841|11839|11849.5|11847.5|11838.5|11836.5|298
1723040100000|2024-08-07 14:15:00|11841.5|11839.5|11835|11833|11849|11847|11831.5|11829.5|385
1723040400000|2024-08-07 14:20:00|11837|11835|11831|11829|11843|11841|11828|11826|412
1723040700000|2024-08-07 14:25:00|11832|11830|11824|11822|11832.5|11830.5|11818|11816|403
1723041000000|2024-08-07 14:30:00|11824.5|11822.5|11832|11830|11833|11831|11818|11816|2655
1723041300000|2024-08-07 14:35:00|11831|11829|11830|11828|11843|11841|11828.5|11826.5|293
1723041600000|2024-08-07 14:40:00|11830.5|11828.5|11856|11854|11857|11855|11830.5|11828.5|343
1723041900000|2024-08-07 14:45:00|11857|11855|11858|11856|11867|11865|11853.5|11851.5|377
1723042200000|2024-08-07 14:50:00|11858.5|11856.5|11858|11856|11862|11860|11854|11852|333
1723042500000|2024-08-07 14:55:00|11857.5|11855.5|11867|11865|11867.5|11865.5|11857|11855|412
1723042800000|2024-08-07 15:00:00|11868.5|11866.5|11857|11855|11869.5|11867.5|11850.5|11848.5|592
1723043100000|2024-08-07 15:05:00|11856|11854|11861|11859|11867.5|11865.5|11855.5|11853.5|508
1723043400000|2024-08-07 15:10:00|11861.5|11859.5|11861|11859|11862|11860|11848.5|11846.5|417
1723043700000|2024-08-07 15:15:00|11860.5|11858.5|11844|11842|11861.5|11859.5|11843.5|11841.5|1335
1723044000000|2024-08-07 15:20:00|11844.5|11842.5|11835|11833|11844.5|11842.5|11826.5|11824.5|1181
1723044300000|2024-08-07 15:25:00|11834.5|11832.5|11842|11840|11844.5|11842.5|11822|11820|2130
1723044600000|2024-08-07 15:30:00|11840|11838|11851|11849|11858|11856|11835.5|11833.5|1779
1723044900000|2024-08-07 15:35:00|11850.5|11848.5|11845|11843|11855|11853|11843|11841|239
1723045200000|2024-08-07 15:40:00|11844.5|11842.5|11839.5|11837.5|11853|11851|11839.5|11837.5|154
1723045500000|2024-08-07 15:45:00|11840|11838|11834|11832|11841.5|11839.5|11826.5|11824.5|138
1723045800000|2024-08-07 15:50:00|11833.5|11831.5|11841.5|11839.5|11847|11845|11833|11831|350
1723046100000|2024-08-07 15:55:00|11842|11840|11853|11851|11854.5|11852.5|11842|11840|70
1723046400000|2024-08-07 16:00:00|11854|11852|11828|11826|11854|11852|11827|11825|105
1723046700000|2024-08-07 16:05:00|11827|11825|11834|11832|11837.5|11835.5|11825|11823|75
1723047000000|2024-08-07 16:10:00|11832.5|11830.5|11845|11843|11845|11843|11832.5|11830.5|29
1723047300000|2024-08-07 16:15:00|11844.5|11842.5|11840|11838|11848|11846|11840|11838|24
1723047600000|2024-08-07 16:20:00|11839.5|11837.5|11847|11845|11851.5|11849.5|11837.5|11835.5|63
1723047900000|2024-08-07 16:25:00|11846.5|11844.5|11844|11842|11850|11848|11840.5|11838.5|45
1723048200000|2024-08-07 16:30:00|11842.5|11840.5|11845|11843|11845|11843|11840|11838|21
1723048500000|2024-08-07 16:35:00|11844.5|11842.5|11840.5|11838.5|11845|11843|11839.5|11837.5|17
1723048800000|2024-08-07 16:40:00|11841|11839|11827.5|11825.5|11843|11841|11827.5|11825.5|20
1723049100000|2024-08-07 16:45:00|11828|11826|11814|11812|11831|11829|11813|11811|57
1723049400000|2024-08-07 16:50:00|11813.5|11811.5|11811.5|11809.5|11816|11814|11808|11806|37
1723049700000|2024-08-07 16:55:00|11812|11810|11812|11810|11820|11818|11810.5|11808.5|27
1723050000000|2024-08-07 17:00:00|11811.5|11809.5|11807.5|11805.5|11813|11811|11804|11802|106
1723050300000|2024-08-07 17:05:00|11807|11805|11796.5|11794.5|11812.5|11810.5|11796|11794|49
1723050600000|2024-08-07 17:10:00|11795.5|11793.5|11787|11785|11802.5|11800.5|11785.5|11783.5|74
1723050900000|2024-08-07 17:15:00|11786|11784|11780.5|11778.5|11789|11787|11776|11774|54
1723051200000|2024-08-07 17:20:00|11781|11779|11794|11792|11794|11792|11781|11779|29
1723051500000|2024-08-07 17:25:00|11794.5|11792.5|11791|11789|11803|11801|11789|11787|52
1723051800000|2024-08-07 17:30:00|11790.5|11788.5|11796|11794|11797|11795|11790.5|11788.5|27
1723052100000|2024-08-07 17:35:00|11796.5|11794.5|11798|11796|11804|11802|11795.5|11793.5|30
1723052400000|2024-08-07 17:40:00|11797.5|11795.5|11790.5|11788.5|11801|11799|11789|11787|14
1723052700000|2024-08-07 17:45:00|11790|11788|11769.5|11767.5|11792|11790|11768.5|11766.5|24
1723053000000|2024-08-07 17:50:00|11768.5|11766.5|11764|11762|11772.5|11770.5|11762|11760|41
1723053300000|2024-08-07 17:55:00|11762.5|11760.5|11763|11761|11763.5|11761.5|11754.5|11752.5|47
1723053600000|2024-08-07 18:00:00|11762.5|11760.5|11757|11755|11764|11762|11755.5|11753.5|17
1723053900000|2024-08-07 18:05:00|11756.5|11754.5|11748|11746|11761|11759|11746.5|11744.5|107
1723054200000|2024-08-07 18:10:00|11748.5|11746.5|11734|11732|11750.5|11748.5|11733.5|11731.5|76
1723054500000|2024-08-07 18:15:00|11734.5|11732.5|11728|11726|11735.5|11733.5|11724|11722|53
1723054800000|2024-08-07 18:20:00|11728.5|11726.5|11733.5|11731.5|11735.5|11733.5|11727.5|11725.5|25
1723055100000|2024-08-07 18:25:00|11733|11731|11747.5|11745.5|11753.5|11751.5|11733|11731|82
1723055400000|2024-08-07 18:30:00|11747|11745|11740.5|11738.5|11750.5|11748.5|11735|11733|44
1723055700000|2024-08-07 18:35:00|11738|11736|11738|11736|11742.5|11740.5|11734.5|11732.5|15
1723056000000|2024-08-07 18:40:00|11740|11738|11735|11733|11742.5|11740.5|11732.5|11730.5|42
1723056300000|2024-08-07 18:45:00|11735.5|11733.5|11731|11729|11740|11738|11724.5|11722.5|39
1723056600000|2024-08-07 18:50:00|11730.5|11728.5|11729.5|11727.5|11733|11731|11727.5|11725.5|27
1723056900000|2024-08-07 18:55:00|11730|11728|11733.5|11731.5|11740|11738|11729.5|11727.5|25
1723057200000|2024-08-07 19:00:00|11734|11732|11753.5|11751.5|11753.5|11751.5|11732|11730|12
1723057500000|2024-08-07 19:05:00|11754|11752|11750.5|11748.5|11757|11755|11747.5|11745.5|16
1723057800000|2024-08-07 19:10:00|11751|11749|11743.5|11741.5|11755|11753|11743|11741|13
1723058100000|2024-08-07 19:15:00|11744|11742|11750|11748|11752|11750|11744|11742|12
1723058400000|2024-08-07 19:20:00|11750.5|11748.5|11748.5|11746.5|11754|11752|11745.5|11743.5|14
1723058700000|2024-08-07 19:25:00|11748|11746|11749|11747|11750.5|11748.5|11743.5|11741.5|18
1723059000000|2024-08-07 19:30:00|11748.5|11746.5|11746.5|11744.5|11753|11751|11742|11740|27
1723059300000|2024-08-07 19:35:00|11747|11745|11752.5|11750.5|11760.5|11758.5|11747|11745|23
1723059600000|2024-08-07 19:40:00|11753|11751|11748|11746|11753.5|11751.5|11746|11744|22
1723059900000|2024-08-07 19:45:00|11747.5|11745.5|11756.5|11754.5|11756.5|11754.5|11747.5|11745.5|47
1723060200000|2024-08-07 19:50:00|11756|11754|11743|11741|11758|11756|11740|11738|95
1723060500000|2024-08-07 19:55:00|11742.5|11740.5|11745.2|11739.2|11745.9|11742|11735|11733|96
1723060800000|2024-08-07 20:00:00|11744.5|11738.5|11740.8|11734.8|11747.6|11741.6|11736.7|11730.7|0
1723061100000|2024-08-07 20:05:00|11740.4|11734.4|11745.6|11739.6|11746.8|11740.8|11740.4|11734.4|0
1723061400000|2024-08-07 20:10:00|11745.9|11739.9|11744.2|11738.2|11749.8|11743.8|11744.2|11738.2|0
1723061700000|2024-08-07 20:15:00|11744.8|11738.8|11741.8|11735.8|11746|11740|11740.2|11734.2|0
1723062000000|2024-08-07 20:20:00|11741.9|11735.9|11728.7|11722.7|11742.5|11736.5|11727.7|11721.7|0
1723062300000|2024-08-07 20:25:00|11728.8|11722.8|11725.5|11719.5|11730|11724|11720|11714|0
1723062600000|2024-08-07 20:30:00|11725.6|11719.6|11723.9|11717.9|11729|11723|11722.7|11716.7|0
1723062900000|2024-08-07 20:35:00|11724.1|11718.1|11729.7|11723.7|11729.7|11723.7|11724.1|11718.1|0
1723063200000|2024-08-07 20:40:00|11729.9|11723.9|11722.6|11716.6|11730|11724|11722.6|11716.6|0
1723063500000|2024-08-07 20:45:00|11722.7|11716.7|11715.6|11709.6|11724.1|11718.1|11714.2|11708.2|0
1723063800000|2024-08-07 20:50:00|11715.5|11709.5|11709.5|11703.5|11717.6|11711.6|11708.3|11702.3|0
1723064100000|2024-08-07 20:55:00|11708.6|11702.6|11707.4|11701.4|11709.2|11703.2|11700.4|11694.4|0
1723064400000|2024-08-07 21:00:00|11707.5|11701.5|11706.5|11700.5|11709.5|11703.5|11706.5|11700.5|0
1723064700000|2024-08-07 21:05:00|11706.6|11700.6|11708.1|11702.1|11708.9|11702.9|11706.5|11700.5|0
1723065000000|2024-08-07 21:10:00|11708.3|11702.3|11706.2|11700.2|11709.4|11703.4|11706.2|11700.2|0
1723065300000|2024-08-07 21:15:00|11706.3|11700.3|11714|11708|11716.3|11710.3|11706.3|11700.3|0
1723065600000|2024-08-07 21:20:00|11714.1|11708.1|11715.4|11709.4|11715.7|11709.7|11713.3|11707.3|0
1723065900000|2024-08-07 21:25:00|11715.6|11709.6|11714.5|11708.5|11715.6|11709.6|11714.2|11708.2|0
1723066200000|2024-08-07 21:30:00|11714.6|11708.6|11714.5|11708.5|11714.6|11708.6|11713.7|11707.7|0
1723066500000|2024-08-07 21:35:00|11714.3|11708.3|11714.8|11708.8|11714.8|11708.8|11713.7|11707.7|0
1723066800000|2024-08-07 21:40:00|11714.9|11708.9|11714.8|11708.8|11715.1|11709.1|11714.3|11708.3|0
1723067100000|2024-08-07 21:45:00|11714.9|11708.9|11714.4|11708.4|11714.9|11708.9|11714.2|11708.2|0
1723067400000|2024-08-07 21:50:00|11714.2|11708.2|11714.4|11708.4|11714.4|11708.4|11714.1|11708.1|0
1723067700000|2024-08-07 21:55:00|11714.7|11708.7|11714.5|11708.5|11715.2|11709.2|11713.5|11707.5|0
1723068000000|2024-08-07 22:00:00|11714.6|11708.6|11712.7|11706.7|11724.9|11718.9|11711.2|11705.2|0
1723068300000|2024-08-07 22:05:00|11712.6|11706.6|11717.3|11711.3|11717.6|11711.6|11711.6|11705.6|0
1723068600000|2024-08-07 22:10:00|11717.2|11711.2|11707.5|11701.5|11717.5|11711.5|11707.5|11701.5|0
1723068900000|2024-08-07 22:15:00|11707.7|11701.7|11718.4|11712.4|11719.3|11713.3|11707.7|11701.7|0
1723069200000|2024-08-07 22:20:00|11718.1|11712.1|11719|11713|11720.5|11714.5|11715.8|11709.8|0
1723069500000|2024-08-07 22:25:00|11719.1|11713.1|11725.4|11719.4|11726.5|11720.5|11717.9|11711.9|0
1723069800000|2024-08-07 22:30:00|11725.2|11719.2|11728|11722|11728.6|11722.6|11725.1|11719.1|0
1723070100000|2024-08-07 22:35:00|11728.3|11722.3|11726|11720|11728.7|11722.7|11722.3|11716.3|0
1723070400000|2024-08-07 22:40:00|11726.3|11720.3|11722.8|11716.8|11727.5|11721.5|11721.6|11715.6|0
1723070700000|2024-08-07 22:45:00|11722.6|11716.6|11714.8|11708.8|11723.5|11717.5|11713.9|11707.9|0
1723071000000|2024-08-07 22:50:00|11714.9|11708.9|11717.4|11711.4|11719.6|11713.6|11714.7|11708.7|0
1723071300000|2024-08-07 22:55:00|11717.3|11711.3|11720.6|11714.6|11726.3|11720.3|11716.7|11710.7|0
1723071600000|2024-08-07 23:00:00|11720.5|11714.5|11721.3|11715.3|11722.5|11716.5|11719|11713|0
1723071900000|2024-08-07 23:05:00|11722.3|11716.3|11715|11709|11722.3|11716.3|11712.5|11706.5|0
1723072200000|2024-08-07 23:10:00|11714.8|11708.8|11715.6|11709.6|11719.9|11713.9|11714.7|11708.7|0
1723072500000|2024-08-07 23:15:00|11715.8|11709.8|11715.3|11709.3|11716.2|11710.2|11713.5|11707.5|0
1723072800000|2024-08-07 23:20:00|11715.1|11709.1|11708.7|11702.7|11717.1|11711.1|11708.2|11702.2|0
1723073100000|2024-08-07 23:25:00|11708.5|11702.5|11699.8|11693.8|11708.5|11702.5|11697.4|11691.4|0
1723073400000|2024-08-07 23:30:00|11700|11694|11697.2|11691.2|11703.6|11697.6|11691.4|11685.4|0
1723073700000|2024-08-07 23:35:00|11697.1|11691.1|11682.4|11676.4|11697.2|11691.2|11680.6|11674.6|0
1723074000000|2024-08-07 23:40:00|11682.3|11676.3|11689.1|11683.1|11690.2|11684.2|11681.5|11675.5|0
1723074300000|2024-08-07 23:45:00|11688.8|11682.8|11699.2|11693.2|11700.6|11694.6|11687.9|11681.9|0
1723074600000|2024-08-07 23:50:00|11699.5|11693.5|11696.7|11690.7|11702.1|11696.1|11695.2|11689.2|0
1723074900000|2024-08-07 23:55:00|11697|11691|11708.9|11702.9|11709.1|11703.1|11695.5|11689.5|0
1723075200000|2024-08-08 00:00:00|11709.2|11703.2|11723|11717|11725|11719|11704.7|11698.7|0
1723075500000|2024-08-08 00:05:00|11722.7|11716.7|11722.6|11716.6|11725|11719|11718.1|11712.1|0
1723075800000|2024-08-08 00:10:00|11722.7|11716.7|11718.4|11712.4|11724.9|11718.9|11717.6|11711.6|0
1723076100000|2024-08-08 00:15:00|11718.6|11712.6|11748.6|11742.6|11748.7|11742.7|11718.4|11712.4|0
1723076400000|2024-08-08 00:20:00|11747.9|11741.9|11742.6|11736.6|11748.7|11742.7|11739.6|11733.6|0
1723076700000|2024-08-08 00:25:00|11743.4|11737.4|11735.1|11729.1|11747.2|11741.2|11733.5|11727.5|0
1723077000000|2024-08-08 00:30:00|11739.6|11733.6|11741.6|11735.6|11746.6|11740.6|11738.6|11732.6|0
1723077300000|2024-08-08 00:35:00|11741|11735|11734.8|11728.8|11741.8|11735.8|11733.4|11727.4|0
1723077600000|2024-08-08 00:40:00|11734.9|11728.9|11733.4|11727.4|11739.3|11733.3|11730.9|11724.9|0
1723077900000|2024-08-08 00:45:00|11733.3|11727.3|11732.6|11726.6|11734.4|11728.4|11729.6|11723.6|0
1723078200000|2024-08-08 00:50:00|11732.7|11726.7|11737.1|11731.1|11738.5|11732.5|11732.7|11726.7|0
1723078500000|2024-08-08 00:55:00|11736.8|11730.8|11738.7|11732.7|11739.9|11733.9|11733.7|11727.7|0
1723078800000|2024-08-08 01:00:00|11738.6|11732.6|11743|11737|11743.4|11737.4|11736.4|11730.4|0
1723079100000|2024-08-08 01:05:00|11743.1|11737.1|11742.1|11736.1|11746.1|11740.1|11742.1|11736.1|0
1723079400000|2024-08-08 01:10:00|11742.3|11736.3|11745.2|11739.2|11746.1|11740.1|11742|11736|0
1723079700000|2024-08-08 01:15:00|11745.4|11739.4|11752.3|11746.3|11754.2|11748.2|11744.7|11738.7|0
1723080000000|2024-08-08 01:20:00|11752.1|11746.1|11750.9|11744.9|11754.4|11748.4|11748.2|11742.2|0
1723080300000|2024-08-08 01:25:00|11751.1|11745.1|11753.1|11747.1|11754.4|11748.4|11751.1|11745.1|0
1723080600000|2024-08-08 01:30:00|11753.3|11747.3|11748.9|11742.9|11754.4|11748.4|11746.1|11740.1|0
1723080900000|2024-08-08 01:35:00|11748.7|11742.7|11748.6|11742.6|11749.9|11743.9|11747.1|11741.1|0
1723081200000|2024-08-08 01:40:00|11748.7|11742.7|11746.5|11740.5|11749.4|11743.4|11745.4|11739.4|0
1723081500000|2024-08-08 01:45:00|11746.3|11740.3|11747.5|11741.5|11748|11742|11743.5|11737.5|0
1723081800000|2024-08-08 01:50:00|11747.3|11741.3|11754.1|11748.1|11754.2|11748.2|11745.1|11739.1|0
1723082100000|2024-08-08 01:55:00|11754|11748|11752.8|11746.8|11754.4|11748.4|11751.8|11745.8|0
1723082400000|2024-08-08 02:00:00|11752.7|11746.7|11755.9|11749.9|11760.3|11754.3|11752.5|11746.5|0
1723082700000|2024-08-08 02:05:00|11756.1|11750.1|11760.1|11754.1|11764|11758|11755.2|11749.2|0
1723083000000|2024-08-08 02:10:00|11760|11754|11762|11756|11762|11756|11757.3|11751.3|0
1723083300000|2024-08-08 02:15:00|11762.1|11756.1|11760.1|11754.1|11762.3|11756.3|11759.3|11753.3|0
1723083600000|2024-08-08 02:20:00|11760|11754|11763.8|11757.8|11764|11758|11759.6|11753.6|0
1723083900000|2024-08-08 02:25:00|11764|11758|11760.3|11754.3|11764|11758|11760.3|11754.3|0
1723084200000|2024-08-08 02:30:00|11760.1|11754.1|11757.9|11751.9|11761.3|11755.3|11757.2|11751.2|0
1723084500000|2024-08-08 02:35:00|11758.2|11752.2|11761.1|11755.1|11763.7|11757.7|11758.2|11752.2|0
1723084800000|2024-08-08 02:40:00|11761.3|11755.3|11760.9|11754.9|11763|11757|11759.5|11753.5|0
1723085100000|2024-08-08 02:45:00|11761|11755|11761.6|11755.6|11761.7|11755.7|11758.9|11752.9|0
1723085400000|2024-08-08 02:50:00|11761.4|11755.4|11761.3|11755.3|11763.7|11757.7|11760.9|11754.9|0
1723085700000|2024-08-08 02:55:00|11761.1|11755.1|11761.7|11755.7|11763.7|11757.7|11760.9|11754.9|0
1723086000000|2024-08-08 03:00:00|11761.8|11755.8|11764.2|11758.2|11765.1|11759.1|11761.8|11755.8|0
1723086300000|2024-08-08 03:05:00|11764|11758|11763.7|11757.7|11764.5|11758.5|11762.5|11756.5|0
1723086600000|2024-08-08 03:10:00|11764|11758|11765.1|11759.1|11765.2|11759.2|11761.7|11755.7|0
1723086900000|2024-08-08 03:15:00|11765.2|11759.2|11763.7|11757.7|11765.4|11759.4|11763.7|11757.7|0
1723087200000|2024-08-08 03:20:00|11763.8|11757.8|11768.2|11762.2|11770.2|11764.2|11763.8|11757.8|0
1723087500000|2024-08-08 03:25:00|11768|11762|11767.5|11761.5|11770.2|11764.2|11767.1|11761.1|0
1723087800000|2024-08-08 03:30:00|11767.6|11761.6|11768.6|11762.6|11770.2|11764.2|11767.6|11761.6|0
1723088100000|2024-08-08 03:35:00|11768.7|11762.7|11768.5|11762.5|11770.2|11764.2|11767.2|11761.2|0
1723088400000|2024-08-08 03:40:00|11768.6|11762.6|11768.7|11762.7|11769.9|11763.9|11767.2|11761.2|0
1723088700000|2024-08-08 03:45:00|11769.2|11763.2|11769.9|11763.9|11771.8|11765.8|11768.5|11762.5|0
1723089000000|2024-08-08 03:50:00|11770|11764|11767.6|11761.6|11771.3|11765.3|11764.8|11758.8|0
1723089300000|2024-08-08 03:55:00|11767.9|11761.9|11761.6|11755.6|11767.9|11761.9|11756.1|11750.1|0
1723089600000|2024-08-08 04:00:00|11761.7|11755.7|11755.4|11749.4|11762.7|11756.7|11755.1|11749.1|0
1723089900000|2024-08-08 04:05:00|11755.5|11749.5|11756.5|11750.5|11757.8|11751.8|11751.1|11745.1|0
1723090200000|2024-08-08 04:10:00|11756.6|11750.6|11759.7|11753.7|11762.1|11756.1|11756.6|11750.6|0
1723090500000|2024-08-08 04:15:00|11759.9|11753.9|11762.7|11756.7|11766.1|11760.1|11758.5|11752.5|0
1723090800000|2024-08-08 04:20:00|11762.5|11756.5|11762.1|11756.1|11764|11758|11761.8|11755.8|0
1723091100000|2024-08-08 04:25:00|11762.3|11756.3|11757.3|11751.3|11763.4|11757.4|11755.2|11749.2|0
1723091400000|2024-08-08 04:30:00|11757.5|11751.5|11756.6|11750.6|11760.1|11754.1|11755.2|11749.2|0
1723091700000|2024-08-08 04:35:00|11756.4|11750.4|11751.4|11745.4|11758.5|11752.5|11749.2|11743.2|0
1723092000000|2024-08-08 04:40:00|11751.6|11745.6|11751.7|11745.7|11754.2|11748.2|11749.2|11743.2|0
1723092300000|2024-08-08 04:45:00|11751.6|11745.6|11750|11744|11752.7|11746.7|11747.9|11741.9|0
1723092600000|2024-08-08 04:50:00|11750.2|11744.2|11753.1|11747.1|11754.4|11748.4|11749.4|11743.4|0
1723092900000|2024-08-08 04:55:00|11753|11747|11756.6|11750.6|11757.8|11751.8|11752.4|11746.4|0
1723093200000|2024-08-08 05:00:00|11757.1|11751.1|11759.9|11753.9|11763|11757|11755.6|11749.6|0
1723093500000|2024-08-08 05:05:00|11760|11754|11760.9|11754.9|11763.1|11757.1|11757.9|11751.9|0
1723093800000|2024-08-08 05:10:00|11760.7|11754.7|11759.9|11753.9|11763.4|11757.4|11759.2|11753.2|0
1723094100000|2024-08-08 05:15:00|11760|11754|11756.8|11750.8|11761.6|11755.6|11753.3|11747.3|0
1723094400000|2024-08-08 05:20:00|11756.6|11750.6|11754.8|11748.8|11756.6|11750.6|11752.3|11746.3|0
1723094700000|2024-08-08 05:25:00|11754.7|11748.7|11755.6|11749.6|11757.9|11751.9|11753.5|11747.5|0
1723095000000|2024-08-08 05:30:00|11755.8|11749.8|11755.1|11749.1|11759|11753|11754.8|11748.8|0
1723095300000|2024-08-08 05:35:00|11755.2|11749.2|11745.8|11739.8|11756.5|11750.5|11745.2|11739.2|0
1723095600000|2024-08-08 05:40:00|11745.5|11739.5|11747.5|11741.5|11753.1|11747.1|11742.3|11736.3|0
1723095900000|2024-08-08 05:45:00|11747.6|11741.6|11749.9|11743.9|11752.3|11746.3|11747.2|11741.2|0
1723096200000|2024-08-08 05:50:00|11750|11744|11745.5|11739.5|11750.3|11744.3|11744.9|11738.9|0
1723096500000|2024-08-08 05:55:00|11745.4|11739.4|11739.8|11733.8|11748.6|11742.6|11739.4|11733.4|0
1723096800000|2024-08-08 06:00:00|11766.4|11760.4|11745|11743|11770.1|11764.1|11742.5|11740.5|53
1723097100000|2024-08-08 06:05:00|11745.5|11743.5|11758.5|11756.5|11759|11757|11744|11742|17
1723097400000|2024-08-08 06:10:00|11759|11757|11757.5|11755.5|11770.5|11768.5|11757.5|11755.5|36
1723097700000|2024-08-08 06:15:00|11757|11755|11781.5|11779.5|11785|11783|11755.5|11753.5|7
1723098000000|2024-08-08 06:20:00|11782|11780|11797.5|11795.5|11801|11799|11782|11780|15
1723098300000|2024-08-08 06:25:00|11797|11795|11788|11786|11797|11795|11780|11778|15
1723098600000|2024-08-08 06:30:00|11787.5|11785.5|11791|11789|11793.5|11791.5|11780.5|11778.5|20
1723098900000|2024-08-08 06:35:00|11791.5|11789.5|11782|11780|11792|11790|11779.5|11777.5|29
1723099200000|2024-08-08 06:40:00|11782.5|11780.5|11790|11788|11792|11790|11781|11779|8
1723099500000|2024-08-08 06:45:00|11790.5|11788.5|11779|11777|11791|11789|11769.5|11767.5|56
1723099800000|2024-08-08 06:50:00|11778.5|11776.5|11785.5|11783.5|11786.5|11784.5|11777.5|11775.5|27
1723100100000|2024-08-08 06:55:00|11785|11783|11778.5|11776.5|11802|11800|11778|11776|95
1723100400000|2024-08-08 07:00:00|11774.5|11772.5|11721|11719|11775.5|11773.5|11721|11719|536
1723100700000|2024-08-08 07:05:00|11718|11716|11736.5|11734.5|11737.5|11735.5|11707.5|11705.5|397
1723101000000|2024-08-08 07:10:00|11737|11735|11719.5|11717.5|11737.5|11735.5|11715|11713|187
1723101300000|2024-08-08 07:15:00|11717|11715|11716.5|11714.5|11731.5|11729.5|11706|11704|223
1723101600000|2024-08-08 07:20:00|11716|11714|11700.5|11698.5|11716|11714|11697|11695|348
1723101900000|2024-08-08 07:25:00|11701|11699|11698|11696|11712|11710|11693|11691|312
1723102200000|2024-08-08 07:30:00|11697.5|11695.5|11681|11679|11697.5|11695.5|11669.5|11667.5|474
1723102500000|2024-08-08 07:35:00|11681.5|11679.5|11693|11691|11694.5|11692.5|11678|11676|303
1723102800000|2024-08-08 07:40:00|11692.5|11690.5|11688|11686|11706.5|11704.5|11686|11684|324
1723103100000|2024-08-08 07:45:00|11687.5|11685.5|11691.8|11689.8|11696.3|11694.3|11677|11675|230
1723103400000|2024-08-08 07:50:00|11690.8|11688.8|11668.8|11666.8|11695.3|11693.3|11668.3|11666.3|220
1723103700000|2024-08-08 07:55:00|11668.3|11666.3|11667.8|11665.8|11670.8|11668.8|11658.3|11656.3|353
1723104000000|2024-08-08 08:00:00|11666.3|11664.3|11667.3|11665.3|11674.8|11672.8|11660.8|11658.8|196
1723104300000|2024-08-08 08:05:00|11666.3|11664.3|11657.8|11655.8|11667.8|11665.8|11653.8|11651.8|184
1723104600000|2024-08-08 08:10:00|11659.8|11657.8|11657.8|11655.8|11661.3|11659.3|11652.8|11650.8|143
1723104900000|2024-08-08 08:15:00|11657.3|11655.3|11664.8|11662.8|11668.8|11666.8|11650.3|11648.3|167
1723105200000|2024-08-08 08:20:00|11665.3|11663.3|11653.3|11651.3|11665.3|11663.3|11648.8|11646.8|212
1723105500000|2024-08-08 08:25:00|11652.8|11650.8|11649.8|11647.8|11662.8|11660.8|11649.8|11647.8|280
1723105800000|2024-08-08 08:30:00|11649.3|11647.3|11648.8|11646.8|11652.8|11650.8|11644.8|11642.8|150
1723106100000|2024-08-08 08:35:00|11647.8|11645.8|11653.8|11651.8|11660.3|11658.3|11646.8|11644.8|155
1723106400000|2024-08-08 08:40:00|11653.3|11651.3|11663.8|11661.8|11666.8|11664.8|11651.3|11649.3|143
1723106700000|2024-08-08 08:45:00|11662.8|11660.8|11671.3|11669.3|11676.3|11674.3|11662.8|11660.8|282
1723107000000|2024-08-08 08:50:00|11671.8|11669.8|11677.8|11675.8|11687.3|11685.3|11665.8|11663.8|499
1723107300000|2024-08-08 08:55:00|11676.8|11674.8|11678.8|11676.8|11690.8|11688.8|11673.3|11671.3|120
1723107600000|2024-08-08 09:00:00|11677.8|11675.8|11681.8|11679.8|11683.8|11681.8|11674.8|11672.8|165
1723107900000|2024-08-08 09:05:00|11681.3|11679.3|11675.8|11673.8|11681.8|11679.8|11670.8|11668.8|126
1723108200000|2024-08-08 09:10:00|11677.8|11675.8|11682.8|11680.8|11684.3|11682.3|11675.3|11673.3|168
1723108500000|2024-08-08 09:15:00|11683.3|11681.3|11677.8|11675.8|11683.8|11681.8|11672.8|11670.8|112
1723108800000|2024-08-08 09:20:00|11679.3|11677.3|11666.8|11664.8|11683.8|11681.8|11666.8|11664.8|130
1723109100000|2024-08-08 09:25:00|11668.8|11666.8|11658.8|11656.8|11669.8|11667.8|11658.8|11656.8|602
1723109400000|2024-08-08 09:30:00|11658.3|11656.3|11664.8|11662.8|11665.8|11663.8|11653.8|11651.8|211
1723109700000|2024-08-08 09:35:00|11663.8|11661.8|11662.8|11660.8|11663.8|11661.8|11653.3|11651.3|141
1723110000000|2024-08-08 09:40:00|11660.8|11658.8|11650.8|11648.8|11664.3|11662.3|11649.8|11647.8|84
1723110300000|2024-08-08 09:45:00|11650.3|11648.3|11645.8|11643.8|11654.8|11652.8|11645.3|11643.3|650
1723110600000|2024-08-08 09:50:00|11646.3|11644.3|11651.3|11649.3|11653.8|11651.8|11640.8|11638.8|191
1723110900000|2024-08-08 09:55:00|11652.8|11650.8|11651.8|11649.8|11656.3|11654.3|11649.8|11647.8|581
1723111200000|2024-08-08 10:00:00|11651.3|11649.3|11648.8|11646.8|11659.3|11657.3|11648.8|11646.8|81
1723111500000|2024-08-08 10:05:00|11650.3|11648.3|11652.3|11650.3|11658.8|11656.8|11650.3|11648.3|59
1723111800000|2024-08-08 10:10:00|11652.8|11650.8|11665.8|11663.8|11665.8|11663.8|11650.8|11648.8|68
1723112100000|2024-08-08 10:15:00|11664.8|11662.8|11670.3|11668.3|11676.8|11674.8|11664.8|11662.8|89
1723112400000|2024-08-08 10:20:00|11669.3|11667.3|11677.8|11675.8|11679.3|11677.3|11666.8|11664.8|78
1723112700000|2024-08-08 10:25:00|11678.3|11676.3|11680.8|11678.8|11683.3|11681.3|11675.3|11673.3|62
1723113000000|2024-08-08 10:30:00|11680.3|11678.3|11682.8|11680.8|11685.8|11683.8|11676.8|11674.8|67
1723113300000|2024-08-08 10:35:00|11681.3|11679.3|11677.8|11675.8|11682.8|11680.8|11677.8|11675.8|80
1723113600000|2024-08-08 10:40:00|11677.3|11675.3|11681.8|11679.8|11683.3|11681.3|11677.3|11675.3|180
1723113900000|2024-08-08 10:45:00|11682.3|11680.3|11691.8|11689.8|11696.3|11694.3|11682.3|11680.3|152
1723114200000|2024-08-08 10:50:00|11692.8|11690.8|11674.3|11672.3|11694.3|11692.3|11674.3|11672.3|124
1723114500000|2024-08-08 10:55:00|11674.8|11672.8|11672.8|11670.8|11676.8|11674.8|11667.3|11665.3|98
1723114800000|2024-08-08 11:00:00|11670.8|11668.8|11659.3|11657.3|11670.8|11668.8|11657.8|11655.8|135
1723115100000|2024-08-08 11:05:00|11659.8|11657.8|11665.8|11663.8|11667.3|11665.3|11658.8|11656.8|89
1723115400000|2024-08-08 11:10:00|11665.3|11663.3|11673.8|11671.8|11675.8|11673.8|11664.8|11662.8|59
1723115700000|2024-08-08 11:15:00|11674.3|11672.3|11673.8|11671.8|11677.3|11675.3|11669.3|11667.3|67
1723116000000|2024-08-08 11:20:00|11674.8|11672.8|11665.8|11663.8|11674.8|11672.8|11662.3|11660.3|77
1723116300000|2024-08-08 11:25:00|11665.3|11663.3|11657.8|11655.8|11665.3|11663.3|11655.3|11653.3|89
1723116600000|2024-08-08 11:30:00|11657.3|11655.3|11660.3|11658.3|11663.3|11661.3|11656.3|11654.3|80
1723116900000|2024-08-08 11:35:00|11659.8|11657.8|11656.8|11654.8|11662.3|11660.3|11656.3|11654.3|69
1723117200000|2024-08-08 11:40:00|11657.9|11655.9|11664.9|11662.9|11665.4|11663.4|11653.4|11651.4|92
1723117500000|2024-08-08 11:45:00|11663.9|11661.9|11666.9|11664.9|11672.9|11670.9|11663.4|11661.4|88
1723117800000|2024-08-08 11:50:00|11667.9|11665.9|11673.9|11671.9|11686.4|11684.4|11667.9|11665.9|185
1723118100000|2024-08-08 11:55:00|11673.4|11671.4|11679.9|11677.9|11680.9|11678.9|11671.4|11669.4|62
1723118400000|2024-08-08 12:00:00|11680.9|11678.9|11677.9|11675.9|11681.9|11679.9|11674.9|11672.9|106
1723118700000|2024-08-08 12:05:00|11677.4|11675.4|11683.9|11681.9|11685.9|11683.9|11675.9|11673.9|61
1723119000000|2024-08-08 12:10:00|11682.9|11680.9|11679.9|11677.9|11686.9|11684.9|11676.9|11674.9|100
1723119300000|2024-08-08 12:15:00|11678.9|11676.9|11671.9|11669.9|11681.4|11679.4|11671.4|11669.4|126
1723119600000|2024-08-08 12:20:00|11672.9|11670.9|11657.4|11655.4|11672.9|11670.9|11651.9|11649.9|173
1723119900000|2024-08-08 12:25:00|11656.9|11654.9|11660.4|11658.4|11662.9|11660.9|11652.4|11650.4|150
1723120200000|2024-08-08 12:30:00|11660.9|11658.9|11716.4|11714.4|11716.9|11714.9|11660.9|11658.9|441
1723120500000|2024-08-08 12:35:00|11716.9|11714.9|11725.9|11723.9|11735.4|11733.4|11708.9|11706.9|238
1723120800000|2024-08-08 12:40:00|11725.4|11723.4|11735.4|11733.4|11744.4|11742.4|11724.4|11722.4|192
1723121100000|2024-08-08 12:45:00|11734.9|11732.9|11737.4|11735.4|11745.4|11743.4|11725.9|11723.9|160
1723121400000|2024-08-08 12:50:00|11737.9|11735.9|11752.9|11750.9|11756.4|11754.4|11737.9|11735.9|178
1723121700000|2024-08-08 12:55:00|11751.9|11749.9|11729.9|11727.9|11751.9|11749.9|11729.9|11727.9|174
1723122000000|2024-08-08 13:00:00|11730.4|11728.4|11746.9|11744.9|11749.9|11747.9|11725.9|11723.9|198
1723122300000|2024-08-08 13:05:00|11746.4|11744.4|11756.9|11754.9|11757.9|11755.9|11742.9|11740.9|152
1723122600000|2024-08-08 13:10:00|11757.4|11755.4|11765.9|11763.9|11766.4|11764.4|11752.4|11750.4|215
1723122900000|2024-08-08 13:15:00|11766.4|11764.4|11783.9|11781.9|11786.4|11784.4|11763.9|11761.9|175
1723123200000|2024-08-08 13:20:00|11783.4|11781.4|11777.9|11775.9|11783.4|11781.4|11769.9|11767.9|187
1723123500000|2024-08-08 13:25:00|11777.4|11775.4|11784.9|11782.9|11788.9|11786.9|11776.9|11774.9|199
1723123800000|2024-08-08 13:30:00|11785.9|11783.9|11783.9|11781.9|11785.9|11783.9|11770.9|11768.9|447
1723124100000|2024-08-08 13:35:00|11782.9|11780.9|11777.9|11775.9|11791.9|11789.9|11774.9|11772.9|343
1723124400000|2024-08-08 13:40:00|11778.9|11776.9|11777.9|11775.9|11796.9|11794.9|11775.9|11773.9|149
1723124700000|2024-08-08 13:45:00|11779.4|11777.4|11766.9|11764.9|11794.9|11792.9|11766.9|11764.9|1765
1723125000000|2024-08-08 13:50:00|11767.9|11765.9|11784.9|11782.9|11784.9|11782.9|11762.9|11760.9|286
1723125300000|2024-08-08 13:55:00|11783.9|11781.9|11775.9|11773.9|11789.9|11787.9|11771.4|11769.4|524
1723125600000|2024-08-08 14:00:00|11776.4|11774.4|11792.9|11790.9|11805.4|11803.4|11773.4|11771.4|272
1723125900000|2024-08-08 14:05:00|11792.4|11790.4|11801.9|11799.9|11801.9|11799.9|11786.9|11784.9|179
1723126200000|2024-08-08 14:10:00|11800.4|11798.4|11800.4|11798.4|11802.4|11800.4|11794.4|11792.4|191
1723126500000|2024-08-08 14:15:00|11800.9|11798.9|11802.4|11800.4|11809.4|11807.4|11796.4|11794.4|207
1723126800000|2024-08-08 14:20:00|11803.4|11801.4|11813.4|11811.4|11814.4|11812.4|11798.4|11796.4|223
1723127100000|2024-08-08 14:25:00|11812.9|11810.9|11814.9|11812.9|11816.4|11814.4|11809.4|11807.4|176
1723127400000|2024-08-08 14:30:00|11815.4|11813.4|11824.4|11822.4|11824.9|11822.9|11814.9|11812.9|282
1723127700000|2024-08-08 14:35:00|11823.9|11821.9|11821.4|11819.4|11825.4|11823.4|11815.9|11813.9|294
1723128000000|2024-08-08 14:40:00|11821.9|11819.9|11825.4|11823.4|11827.4|11825.4|11817.9|11815.9|244
1723128300000|2024-08-08 14:45:00|11825.9|11823.9|11831.9|11829.9|11831.9|11829.9|11821.4|11819.4|351
1723128600000|2024-08-08 14:50:00|11831.4|11829.4|11827.4|11825.4|11833.9|11831.9|11825.9|11823.9|256
1723128900000|2024-08-08 14:55:00|11827.9|11825.9|11832.4|11830.4|11833.9|11831.9|11824.4|11822.4|262
1723129200000|2024-08-08 15:00:00|11831.4|11829.4|11827.4|11825.4|11831.4|11829.4|11823.9|11821.9|430
1723129500000|2024-08-08 15:05:00|11826.9|11824.9|11832.9|11830.9|11833.4|11831.4|11824.9|11822.9|541
1723129800000|2024-08-08 15:10:00|11832.4|11830.4|11809.9|11807.9|11832.4|11830.4|11807.9|11805.9|532
1723130100000|2024-08-08 15:15:00|11810.4|11808.4|11807.9|11805.9|11813.4|11811.4|11805.9|11803.9|980
1723130400000|2024-08-08 15:20:00|11808.9|11806.9|11829.9|11827.9|11831.4|11829.4|11808.9|11806.9|764
1723130700000|2024-08-08 15:25:00|11829.4|11827.4|11828.9|11826.9|11835.4|11833.4|11819.4|11817.4|2142
1723131000000|2024-08-08 15:30:00|11829.9|11827.9|11834.9|11832.9|11835.9|11833.9|11826.9|11824.9|1081
1723131300000|2024-08-08 15:35:00|11834.4|11832.4|11844.4|11842.4|11845.4|11843.4|11833.4|11831.4|310
1723131600000|2024-08-08 15:40:00|11843.9|11841.9|11837.9|11835.9|11843.9|11841.9|11835.9|11833.9|91
1723131900000|2024-08-08 15:45:00|11839.4|11837.4|11830.9|11828.9|11839.4|11837.4|11829.4|11827.4|111
1723132200000|2024-08-08 15:50:00|11831.4|11829.4|11836.4|11834.4|11836.4|11834.4|11830.9|11828.9|85
1723132500000|2024-08-08 15:55:00|11835.9|11833.9|11832.9|11830.9|11836.9|11834.9|11830.9|11828.9|48
1723132800000|2024-08-08 16:00:00|11832.4|11830.4|11840.4|11838.4|11840.4|11838.4|11828.9|11826.9|102
1723133100000|2024-08-08 16:05:00|11839.4|11837.4|11842.9|11840.9|11844.4|11842.4|11838.9|11836.9|58
1723133400000|2024-08-08 16:10:00|11842.4|11840.4|11837.9|11835.9|11844.4|11842.4|11835.4|11833.4|53
1723133700000|2024-08-08 16:15:00|11837.4|11835.4|11839.4|11837.4|11839.9|11837.9|11834.4|11832.4|37
1723134000000|2024-08-08 16:20:00|11839.9|11837.9|11839.9|11837.9|11843.9|11841.9|11838.9|11836.9|19
1723134300000|2024-08-08 16:25:00|11840.4|11838.4|11837.4|11835.4|11841.4|11839.4|11836.9|11834.9|16
1723134600000|2024-08-08 16:30:00|11836.9|11834.9|11827.4|11825.4|11836.9|11834.9|11824.4|11822.4|45
1723134900000|2024-08-08 16:35:00|11826.9|11824.9|11821.4|11819.4|11828.9|11826.9|11820.4|11818.4|42
1723135200000|2024-08-08 16:40:00|11821.9|11819.9|11823.4|11821.4|11825.4|11823.4|11819.9|11817.9|19
1723135500000|2024-08-08 16:45:00|11823.9|11821.9|11834.9|11832.9|11835.4|11833.4|11823.9|11821.9|29
1723135800000|2024-08-08 16:50:00|11834.4|11832.4|11839.4|11837.4|11839.9|11837.9|11830.9|11828.9|36
1723136100000|2024-08-08 16:55:00|11838.4|11836.4|11832.4|11830.4|11839.4|11837.4|11832.4|11830.4|24
1723136400000|2024-08-08 17:00:00|11832.9|11830.9|11823.4|11821.4|11835.9|11833.9|11821.9|11819.9|17
1723136700000|2024-08-08 17:05:00|11823.9|11821.9|11822.9|11820.9|11824.9|11822.9|11816.9|11814.9|24
1723137000000|2024-08-08 17:10:00|11823.4|11821.4|11822.4|11820.4|11825.4|11823.4|11820.9|11818.9|19
1723137300000|2024-08-08 17:15:00|11821.9|11819.9|11831.9|11829.9|11831.9|11829.9|11821.9|11819.9|12
1723137600000|2024-08-08 17:20:00|11831.4|11829.4|11833.4|11831.4|11836.4|11834.4|11830.9|11828.9|19
1723137900000|2024-08-08 17:25:00|11832.9|11830.9|11840.4|11838.4|11840.9|11838.9|11832.4|11830.4|8
1723138200000|2024-08-08 17:30:00|11841.9|11839.9|11847.4|11845.4|11848.4|11846.4|11840.9|11838.9|27
1723138500000|2024-08-08 17:35:00|11846.9|11844.9|11850.4|11848.4|11850.4|11848.4|11842.9|11840.9|28
1723138800000|2024-08-08 17:40:00|11849.9|11847.9|11851.4|11849.4|11853.4|11851.4|11849.4|11847.4|25
1723139100000|2024-08-08 17:45:00|11851.9|11849.9|11851.4|11849.4|11853.9|11851.9|11850.4|11848.4|23
1723139400000|2024-08-08 17:50:00|11851.9|11849.9|11854.4|11852.4|11857.9|11855.9|11849.9|11847.9|20
1723139700000|2024-08-08 17:55:00|11853.9|11851.9|11853.4|11851.4|11854.9|11852.9|11850.4|11848.4|39
1723140000000|2024-08-08 18:00:00|11852.9|11850.9|11857.4|11855.4|11857.4|11855.4|11849.4|11847.4|12
1723140300000|2024-08-08 18:05:00|11858.4|11856.4|11859.4|11857.4|11860.4|11858.4|11855.9|11853.9|36
1723140600000|2024-08-08 18:10:00|11858.4|11856.4|11861.4|11859.4|11862.9|11860.9|11857.4|11855.4|21
1723140900000|2024-08-08 18:15:00|11861.9|11859.9|11865.4|11863.4|11865.9|11863.9|11860.9|11858.9|18
1723141200000|2024-08-08 18:20:00|11865.9|11863.9|11863.4|11861.4|11866.4|11864.4|11861.9|11859.9|21
1723141500000|2024-08-08 18:25:00|11863.9|11861.9|11855.4|11853.4|11864.4|11862.4|11852.9|11850.9|14
1723141800000|2024-08-08 18:30:00|11855.9|11853.9|11861.9|11859.9|11863.4|11861.4|11855.4|11853.4|21
1723142100000|2024-08-08 18:35:00|11862.4|11860.4|11857.4|11855.4|11863.4|11861.4|11856.9|11854.9|7
1723142400000|2024-08-08 18:40:00|11857.9|11855.9|11858.4|11856.4|11859.9|11857.9|11852.9|11850.9|13
1723142700000|2024-08-08 18:45:00|11857.4|11855.4|11862.4|11860.4|11863.4|11861.4|11857.4|11855.4|7
1723143000000|2024-08-08 18:50:00|11861.9|11859.9|11861.9|11859.9|11864.4|11862.4|11859.9|11857.9|15
1723143300000|2024-08-08 18:55:00|11861.4|11859.4|11861.9|11859.9|11864.4|11862.4|11861.4|11859.4|14
1723143600000|2024-08-08 19:00:00|11861.4|11859.4|11855.9|11853.9|11862.9|11860.9|11855.4|11853.4|12
1723143900000|2024-08-08 19:05:00|11855.4|11853.4|11866.4|11864.4|11867.4|11865.4|11853.4|11851.4|25
1723144200000|2024-08-08 19:10:00|11865.4|11863.4|11864.4|11862.4|11871.4|11869.4|11864.4|11862.4|37
1723144500000|2024-08-08 19:15:00|11864.9|11862.9|11859.4|11857.4|11866.9|11864.9|11858.4|11856.4|24
1723144800000|2024-08-08 19:20:00|11858.9|11856.9|11861.9|11859.9|11864.9|11862.9|11858.4|11856.4|23
1723145100000|2024-08-08 19:25:00|11862.9|11860.9|11860.4|11858.4|11866.4|11864.4|11859.9|11857.9|20
1723145400000|2024-08-08 19:30:00|11859.9|11857.9|11857.9|11855.9|11862.9|11860.9|11852.4|11850.4|20
1723145700000|2024-08-08 19:35:00|11857.4|11855.4|11855.4|11853.4|11857.9|11855.9|11847.9|11845.9|30
1723146000000|2024-08-08 19:40:00|11854.9|11852.9|11864.4|11862.4|11865.4|11863.4|11854.4|11852.4|30
1723146300000|2024-08-08 19:45:00|11863.9|11861.9|11860.9|11858.9|11864.9|11862.9|11858.4|11856.4|36
1723146600000|2024-08-08 19:50:00|11859.4|11857.4|11860.9|11858.9|11866.4|11864.4|11856.4|11854.4|24
1723146900000|2024-08-08 19:55:00|11860.4|11858.4|11863.9|11857.9|11869.4|11867.4|11853.4|11851.4|75
1723147200000|2024-08-08 20:00:00|11865.1|11859.1|11871.3|11865.3|11878|11872|11864.7|11858.7|0
1723147500000|2024-08-08 20:05:00|11872.1|11866.1|11867.4|11861.4|11872.5|11866.5|11866.2|11860.2|0
1723147800000|2024-08-08 20:10:00|11867.2|11861.2|11866.8|11860.8|11870.3|11864.3|11865.7|11859.7|0
1723148100000|2024-08-08 20:15:00|11866.5|11860.5|11869.7|11863.7|11870|11864|11865.7|11859.7|0
1723148400000|2024-08-08 20:20:00|11869.8|11863.8|11874|11868|11876.2|11870.2|11869.8|11863.8|0
1723148700000|2024-08-08 20:25:00|11873.9|11867.9|11871.5|11865.5|11878.4|11872.4|11871|11865|0
1723149000000|2024-08-08 20:30:00|11871.3|11865.3|11873.9|11867.9|11874.5|11868.5|11871.3|11865.3|0
1723149300000|2024-08-08 20:35:00|11873.7|11867.7|11872.5|11866.5|11874.5|11868.5|11871.3|11865.3|0
1723149600000|2024-08-08 20:40:00|11872.7|11866.7|11873.1|11867.1|11874.1|11868.1|11872.4|11866.4|0
1723149900000|2024-08-08 20:45:00|11873|11867|11871|11865|11873.1|11867.1|11870.6|11864.6|0
1723150200000|2024-08-08 20:50:00|11870.7|11864.7|11871.8|11865.8|11873.1|11867.1|11870.7|11864.7|0
1723150500000|2024-08-08 20:55:00|11871.6|11865.6|11870.1|11864.1|11872.5|11866.5|11869.2|11863.2|0
1723150800000|2024-08-08 21:00:00|11870.9|11864.9|11869.3|11863.3|11871|11865|11869.3|11863.3|0
1723151100000|2024-08-08 21:05:00|11869.4|11863.4|11868.1|11862.1|11869.5|11863.5|11868.1|11862.1|0
1723151400000|2024-08-08 21:10:00|11868|11862|11867.7|11861.7|11868.9|11862.9|11867.4|11861.4|0
1723151700000|2024-08-08 21:15:00|11867.8|11861.8|11868.3|11862.3|11868.4|11862.4|11867.7|11861.7|0
1723152000000|2024-08-08 21:20:00|11868.1|11862.1|11869.3|11863.3|11869.3|11863.3|11868.1|11862.1|0
1723152300000|2024-08-08 21:25:00|11869.2|11863.2|11869.7|11863.7|11869.7|11863.7|11869.2|11863.2|0
1723152600000|2024-08-08 21:30:00|11869.6|11863.6|11869.2|11863.2|11869.6|11863.6|11869|11863|0
1723152900000|2024-08-08 21:35:00|11868.9|11862.9|11867.7|11861.7|11868.9|11862.9|11867.5|11861.5|0
1723153200000|2024-08-08 21:40:00|11867.5|11861.5|11867.8|11861.8|11867.8|11861.8|11867.5|11861.5|0
1723153500000|2024-08-08 21:45:00|11867.5|11861.5|11867.7|11861.7|11867.8|11861.8|11867.2|11861.2|0
1723153800000|2024-08-08 21:50:00|11867.8|11861.8|11866.9|11860.9|11867.8|11861.8|11866.9|11860.9|0
1723154100000|2024-08-08 21:55:00|11867.5|11861.5|11867.4|11861.4|11867.5|11861.5|11866.9|11860.9|0
1723154400000|2024-08-08 22:00:00|11868.4|11862.4|11870.3|11864.3|11873.3|11867.3|11865.3|11859.3|0
1723154700000|2024-08-08 22:05:00|11870.7|11864.7|11864.8|11858.8|11870.9|11864.9|11864.5|11858.5|0
1723155000000|2024-08-08 22:10:00|11865|11859|11865.4|11859.4|11867.5|11861.5|11864.4|11858.4|0
1723155300000|2024-08-08 22:15:00|11865.5|11859.5|11864.4|11858.4|11865.5|11859.5|11862.9|11856.9|0
1723155600000|2024-08-08 22:20:00|11864.3|11858.3|11867.5|11861.5|11867.9|11861.9|11864|11858|0
1723155900000|2024-08-08 22:25:00|11867.8|11861.8|11868.7|11862.7|11868.8|11862.8|11867.2|11861.2|0
1723156200000|2024-08-08 22:30:00|11868.5|11862.5|11868.2|11862.2|11870.1|11864.1|11867.9|11861.9|0
1723156500000|2024-08-08 22:35:00|11868.1|11862.1|11867.6|11861.6|11869.3|11863.3|11867.2|11861.2|0
1723156800000|2024-08-08 22:40:00|11867.9|11861.9|11867|11861|11867.9|11861.9|11865.2|11859.2|0
1723157100000|2024-08-08 22:45:00|11867.2|11861.2|11864.4|11858.4|11868.3|11862.3|11864.1|11858.1|0
1723157400000|2024-08-08 22:50:00|11864.6|11858.6|11865.8|11859.8|11866.3|11860.3|11864.4|11858.4|0
1723157700000|2024-08-08 22:55:00|11866.1|11860.1|11869.3|11863.3|11869.3|11863.3|11864.7|11858.7|0
1723158000000|2024-08-08 23:00:00|11869.4|11863.4|11871.3|11865.3|11871.9|11865.9|11868.5|11862.5|0
1723158300000|2024-08-08 23:05:00|11871.4|11865.4|11873.4|11867.4|11874.8|11868.8|11870.2|11864.2|0
1723158600000|2024-08-08 23:10:00|11873.5|11867.5|11877.9|11871.9|11880.7|11874.7|11873.2|11867.2|0
1723158900000|2024-08-08 23:15:00|11878.1|11872.1|11875.7|11869.7|11878.8|11872.8|11874.3|11868.3|0
1723159200000|2024-08-08 23:20:00|11876|11870|11869|11863|11876.3|11870.3|11867.9|11861.9|0
1723159500000|2024-08-08 23:25:00|11868.8|11862.8|11869|11863|11870.4|11864.4|11866.4|11860.4|0
1723159800000|2024-08-08 23:30:00|11868.8|11862.8|11870.5|11864.5|11871.1|11865.1|11868.7|11862.7|0
1723160100000|2024-08-08 23:35:00|11870.4|11864.4|11869.9|11863.9|11871.7|11865.7|11869.4|11863.4|0
1723160400000|2024-08-08 23:40:00|11869.8|11863.8|11872.6|11866.6|11873.7|11867.7|11869.8|11863.8|0
1723160700000|2024-08-08 23:45:00|11872.5|11866.5|11877.5|11871.5|11877.5|11871.5|11872.2|11866.2|0
1723161000000|2024-08-08 23:50:00|11877.3|11871.3|11876.7|11870.7|11877.3|11871.3|11874.5|11868.5|0
1723161300000|2024-08-08 23:55:00|11876.9|11870.9|11875.5|11869.5|11877.3|11871.3|11874.6|11868.6|0
1723161600000|2024-08-09 00:00:00|11875.4|11869.4|11863.5|11857.5|11875.4|11869.4|11863.2|11857.2|0
1723161900000|2024-08-09 00:05:00|11863.3|11857.3|11865.8|11859.8|11867.5|11861.5|11861.2|11855.2|0
1723162200000|2024-08-09 00:10:00|11865.6|11859.6|11856.1|11850.1|11866.5|11860.5|11856|11850|0
1723162500000|2024-08-09 00:15:00|11865|11859|11864.3|11858.3|11865.5|11859.5|11862.8|11856.8|0
1723162800000|2024-08-09 00:20:00|11864.4|11858.4|11861.7|11855.7|11865.5|11859.5|11859.7|11853.7|0
1723163100000|2024-08-09 00:25:00|11861.4|11855.4|11860|11854|11862.8|11856.8|11859.7|11853.7|0
1723163400000|2024-08-09 00:30:00|11859.4|11853.4|11858.7|11852.7|11862.2|11856.2|11857.1|11851.1|0
1723163700000|2024-08-09 00:35:00|11858.9|11852.9|11859|11853|11861.9|11855.9|11858|11852|0
1723164000000|2024-08-09 00:40:00|11858.9|11852.9|11857.8|11851.8|11859.7|11853.7|11852.5|11846.5|0
1723164300000|2024-08-09 00:45:00|11857.6|11851.6|11861.2|11855.2|11862.1|11856.1|11856.4|11850.4|0
1723164600000|2024-08-09 00:50:00|11861.1|11855.1|11862.9|11856.9|11864.7|11858.7|11860.8|11854.8|0
1723164900000|2024-08-09 00:55:00|11863|11857|11861.5|11855.5|11863.3|11857.3|11860.5|11854.5|0
1723165200000|2024-08-09 01:00:00|11861.4|11855.4|11864.4|11858.4|11864.8|11858.8|11859.8|11853.8|0
1723165500000|2024-08-09 01:05:00|11864.7|11858.7|11863.3|11857.3|11865.3|11859.3|11862.2|11856.2|0
1723165800000|2024-08-09 01:10:00|11863.2|11857.2|11864.2|11858.2|11865.5|11859.5|11859.8|11853.8|0
1723166100000|2024-08-09 01:15:00|11864.4|11858.4|11860.7|11854.7|11865.3|11859.3|11860.4|11854.4|0
1723166400000|2024-08-09 01:20:00|11860.8|11854.8|11860.7|11854.7|11863.3|11857.3|11860.1|11854.1|0
1723166700000|2024-08-09 01:25:00|11860.5|11854.5|11862.3|11856.3|11863.9|11857.9|11860.5|11854.5|0
1723167000000|2024-08-09 01:30:00|11862.2|11856.2|11864.4|11858.4|11868.3|11862.3|11861.4|11855.4|0
1723167300000|2024-08-09 01:35:00|11864.6|11858.6|11867.2|11861.2|11869.1|11863.1|11864.4|11858.4|0
1723167600000|2024-08-09 01:40:00|11867.3|11861.3|11865.7|11859.7|11868.6|11862.6|11865.3|11859.3|0
1723167900000|2024-08-09 01:45:00|11865.8|11859.8|11866.9|11860.9|11867.2|11861.2|11864.7|11858.7|0
1723168200000|2024-08-09 01:50:00|11867.1|11861.1|11866.5|11860.5|11867.6|11861.6|11864.6|11858.6|0
1723168500000|2024-08-09 01:55:00|11866.4|11860.4|11865.7|11859.7|11870|11864|11865.4|11859.4|0
1723168800000|2024-08-09 02:00:00|11865.8|11859.8|11866.9|11860.9|11867.2|11861.2|11862.1|11856.1|0
1723169100000|2024-08-09 02:05:00|11867.2|11861.2|11868.3|11862.3|11869.8|11863.8|11866.1|11860.1|0
1723169400000|2024-08-09 02:10:00|11868.4|11862.4|11869.7|11863.7|11870.9|11864.9|11867.2|11861.2|0
1723169700000|2024-08-09 02:15:00|11869.6|11863.6|11867.1|11861.1|11870.1|11864.1|11866.8|11860.8|0
1723170000000|2024-08-09 02:20:00|11866.9|11860.9|11867.2|11861.2|11869.7|11863.7|11866.4|11860.4|0
1723170300000|2024-08-09 02:25:00|11867.1|11861.1|11870|11864|11871.1|11865.1|11866.9|11860.9|0
1723170600000|2024-08-09 02:30:00|11870.3|11864.3|11872.2|11866.2|11874.1|11868.1|11869.4|11863.4|0
1723170900000|2024-08-09 02:35:00|11871.9|11865.9|11870.8|11864.8|11873.3|11867.3|11870.3|11864.3|0
1723171200000|2024-08-09 02:40:00|11870.7|11864.7|11873|11867|11873|11867|11870.5|11864.5|0
1723171500000|2024-08-09 02:45:00|11872.1|11866.1|11874.1|11868.1|11874.1|11868.1|11871.9|11865.9|0
1723171800000|2024-08-09 02:50:00|11874|11868|11876.1|11870.1|11877.2|11871.2|11873.6|11867.6|0
1723172100000|2024-08-09 02:55:00|11876.2|11870.2|11876.1|11870.1|11877.2|11871.2|11875.5|11869.5|0
1723172400000|2024-08-09 03:00:00|11875.8|11869.8|11875|11869|11876.9|11870.9|11874.7|11868.7|0
1723172700000|2024-08-09 03:05:00|11874.8|11868.8|11874.7|11868.7|11875.8|11869.8|11874.1|11868.1|0
1723173000000|2024-08-09 03:10:00|11874.6|11868.6|11874.4|11868.4|11875.5|11869.5|11872.8|11866.8|0
1723173300000|2024-08-09 03:15:00|11874.3|11868.3|11873|11867|11874.6|11868.6|11872.8|11866.8|0
1723173600000|2024-08-09 03:20:00|11872.9|11866.9|11872.6|11866.6|11873.6|11867.6|11872.3|11866.3|0
1723173900000|2024-08-09 03:25:00|11872.8|11866.8|11870.5|11864.5|11873|11867|11869.7|11863.7|0
1723174200000|2024-08-09 03:30:00|11871.1|11865.1|11871.9|11865.9|11873.4|11867.4|11870.7|11864.7|0
1723174500000|2024-08-09 03:35:00|11872.1|11866.1|11871.4|11865.4|11872.6|11866.6|11869.1|11863.1|0
1723174800000|2024-08-09 03:40:00|11871.2|11865.2|11869|11863|11871.4|11865.4|11868.6|11862.6|0
1723175100000|2024-08-09 03:45:00|11869.1|11863.1|11867.8|11861.8|11869.7|11863.7|11867.3|11861.3|0
1723175400000|2024-08-09 03:50:00|11867.9|11861.9|11872.1|11866.1|11873.4|11867.4|11867.5|11861.5|0
1723175700000|2024-08-09 03:55:00|11871.9|11865.9|11873.3|11867.3|11873.6|11867.6|11871.4|11865.4|0
1723176000000|2024-08-09 04:00:00|11873.2|11867.2|11871.9|11865.9|11873.7|11867.7|11871.5|11865.5|0
1723176300000|2024-08-09 04:05:00|11871.8|11865.8|11875.3|11869.3|11876.9|11870.9|11871.1|11865.1|0
1723176600000|2024-08-09 04:10:00|11875.5|11869.5|11874.7|11868.7|11875.8|11869.8|11874.1|11868.1|0
1723176900000|2024-08-09 04:15:00|11874.8|11868.8|11873.9|11867.9|11875.8|11869.8|11873.9|11867.9|0
1723177200000|2024-08-09 04:20:00|11873.6|11867.6|11873.9|11867.9|11874.1|11868.1|11872.5|11866.5|0
1723177500000|2024-08-09 04:25:00|11874|11868|11870|11864|11874.1|11868.1|11870|11864|0
1723177800000|2024-08-09 04:30:00|11869.7|11863.7|11868.9|11862.9|11871.1|11865.1|11867.2|11861.2|0
1723178100000|2024-08-09 04:35:00|11869|11863|11867.5|11861.5|11869.6|11863.6|11866.7|11860.7|0
1723178400000|2024-08-09 04:40:00|11867.6|11861.6|11860.4|11854.4|11867.6|11861.6|11857.5|11851.5|0
1723178700000|2024-08-09 04:45:00|11860.5|11854.5|11859.2|11853.2|11860.5|11854.5|11857.8|11851.8|0
1723179000000|2024-08-09 04:50:00|11859|11853|11857.3|11851.3|11859.8|11853.8|11856.4|11850.4|0
1723179300000|2024-08-09 04:55:00|11857.5|11851.5|11848.7|11842.7|11857.8|11851.8|11843.8|11837.8|0
1723179600000|2024-08-09 05:00:00|11848.5|11842.5|11845.6|11839.6|11850.6|11844.6|11843.9|11837.9|0
1723179900000|2024-08-09 05:05:00|11845.7|11839.7|11850.3|11844.3|11852.8|11846.8|11845.3|11839.3|0
1723180200000|2024-08-09 05:10:00|11850.1|11844.1|11852.2|11846.2|11854.4|11848.4|11850|11844|0
1723180500000|2024-08-09 05:15:00|11852.4|11846.4|11855.3|11849.3|11856.7|11850.7|11851.2|11845.2|0
1723180800000|2024-08-09 05:20:00|11855|11849|11855.8|11849.8|11856.9|11850.9|11853.3|11847.3|0
1723181100000|2024-08-09 05:25:00|11855.6|11849.6|11858.3|11852.3|11858.7|11852.7|11854.9|11848.9|0
1723181400000|2024-08-09 05:30:00|11858.2|11852.2|11861.5|11855.5|11864.2|11858.2|11856.9|11850.9|0
1723181700000|2024-08-09 05:35:00|11861.4|11855.4|11859.8|11853.8|11865|11859|11859.8|11853.8|0
1723182000000|2024-08-09 05:40:00|11859.7|11853.7|11862.6|11856.6|11862.6|11856.6|11857.9|11851.9|0
1723182300000|2024-08-09 05:45:00|11858.3|11852.3|11862.8|11856.8|11865.1|11859.1|11858.3|11852.3|0
1723182600000|2024-08-09 05:50:00|11861.3|11855.3|11865.7|11859.7|11866.4|11860.4|11859.7|11853.7|0
1723182900000|2024-08-09 05:55:00|11865|11859|11853.8|11847.8|11865.7|11859.7|11853.8|11847.8|0
1723183200000|2024-08-09 06:00:00|11854.5|11848.5|11859.3|11857.3|11862.3|11860.3|11845.8|11841.9|23
1723183500000|2024-08-09 06:05:00|11859.8|11857.8|11870.3|11868.3|11872.8|11870.8|11857.3|11855.3|35
1723183800000|2024-08-09 06:10:00|11869.8|11867.8|11875.8|11873.8|11890.8|11888.8|11868.3|11866.3|53
1723184100000|2024-08-09 06:15:00|11873.3|11871.3|11873.3|11871.3|11876.3|11874.3|11868.8|11866.8|16
1723184400000|2024-08-09 06:20:00|11872.8|11870.8|11875.8|11873.8|11878.8|11876.8|11869.8|11867.8|27
1723184700000|2024-08-09 06:25:00|11874.3|11872.3|11876.3|11874.3|11876.8|11874.8|11868.8|11866.8|16
1723185000000|2024-08-09 06:30:00|11875.8|11873.8|11876.3|11874.3|11879.8|11877.8|11875.8|11873.8|6
1723185300000|2024-08-09 06:35:00|11876.8|11874.8|11877.8|11875.8|11886.3|11884.3|11874.8|11872.8|19
1723185600000|2024-08-09 06:40:00|11877.3|11875.3|11890.8|11888.8|11891.3|11889.3|11874.3|11872.3|24
1723185900000|2024-08-09 06:45:00|11889.3|11887.3|11882.3|11880.3|11889.3|11887.3|11877.3|11875.3|66
1723186200000|2024-08-09 06:50:00|11881.8|11879.8|11891.3|11889.3|11893.3|11891.3|11881.3|11879.3|62
1723186500000|2024-08-09 06:55:00|11890.3|11888.3|11889.8|11887.8|11898.3|11896.3|11888.3|11886.3|202
1723186800000|2024-08-09 07:00:00|11891.8|11889.8|11834.3|11832.3|11891.8|11889.8|11825.3|11823.3|567
1723187100000|2024-08-09 07:05:00|11838.8|11836.8|11846.3|11844.3|11849.3|11847.3|11831.3|11829.3|262
1723187400000|2024-08-09 07:10:00|11845.8|11843.8|11859.8|11857.8|11862.8|11860.8|11844.8|11842.8|187
1723187700000|2024-08-09 07:15:00|11858.3|11856.3|11847.3|11845.3|11858.3|11856.3|11842.8|11840.8|168
1723188000000|2024-08-09 07:20:00|11847.8|11845.8|11851.8|11849.8|11856.8|11854.8|11844.3|11842.3|160
1723188300000|2024-08-09 07:25:00|11851.3|11849.3|11853.3|11851.3|11857.8|11855.8|11843.8|11841.8|247
1723188600000|2024-08-09 07:30:00|11852.8|11850.8|11870.8|11868.8|11872.3|11870.3|11852.8|11850.8|227
1723188900000|2024-08-09 07:35:00|11871.3|11869.3|11870.8|11868.8|11880.3|11878.3|11866.8|11864.8|150
1723189200000|2024-08-09 07:40:00|11870.6|11868.6|11871.6|11869.6|11875.6|11873.6|11867.6|11865.6|139
1723189500000|2024-08-09 07:45:00|11872.6|11870.6|11870.6|11868.6|11873.6|11871.6|11859.6|11857.6|206
1723189800000|2024-08-09 07:50:00|11869.6|11867.6|11870.6|11868.6|11879.6|11877.6|11869.6|11867.6|200
1723190100000|2024-08-09 07:55:00|11870.1|11868.1|11879.6|11877.6|11880.1|11878.1|11868.6|11866.6|117
1723190400000|2024-08-09 08:00:00|11880.1|11878.1|11883.6|11881.6|11887.6|11885.6|11876.1|11874.1|186
1723190700000|2024-08-09 08:05:00|11884.1|11882.1|11891.6|11889.6|11893.1|11891.1|11883.1|11881.1|224
1723191000000|2024-08-09 08:10:00|11893.1|11891.1|11892.6|11890.6|11900.1|11898.1|11891.1|11889.1|256
1723191300000|2024-08-09 08:15:00|11893.1|11891.1|11890.6|11888.6|11897.6|11895.6|11885.6|11883.6|217
1723191600000|2024-08-09 08:20:00|11891.6|11889.6|11881.6|11879.6|11894.6|11892.6|11878.1|11876.1|165
1723191900000|2024-08-09 08:25:00|11882.1|11880.1|11887.6|11885.6|11889.6|11887.6|11882.1|11880.1|86
1723192200000|2024-08-09 08:30:00|11888.1|11886.1|11902.6|11900.6|11903.6|11901.6|11884.1|11882.1|199
1723192500000|2024-08-09 08:35:00|11903.1|11901.1|11900.6|11898.6|11908.6|11906.6|11900.6|11898.6|204
1723192800000|2024-08-09 08:40:00|11901.1|11899.1|11911.6|11909.6|11911.6|11909.6|11897.6|11895.6|166
1723193100000|2024-08-09 08:45:00|11912.1|11910.1|11909.1|11907.1|11912.1|11910.1|11903.1|11901.1|134
1723193400000|2024-08-09 08:50:00|11909.6|11907.6|11919.6|11917.6|11920.6|11918.6|11908.6|11906.6|124
1723193700000|2024-08-09 08:55:00|11919.1|11917.1|11926.1|11924.1|11927.1|11925.1|11915.1|11913.1|186
1723194000000|2024-08-09 09:00:00|11926.6|11924.6|11923.6|11921.6|11929.1|11927.1|11919.6|11917.6|156
1723194300000|2024-08-09 09:05:00|11924.1|11922.1|11926.1|11924.1|11927.6|11925.6|11921.6|11919.6|124
1723194600000|2024-08-09 09:10:00|11926.6|11924.6|11924.1|11922.1|11927.6|11925.6|11922.1|11920.1|117
1723194900000|2024-08-09 09:15:00|11924.6|11922.6|11918.1|11916.1|11926.1|11924.1|11917.1|11915.1|90
1723195200000|2024-08-09 09:20:00|11917.6|11915.6|11913.1|11911.1|11918.1|11916.1|11910.1|11908.1|91
1723195500000|2024-08-09 09:25:00|11912.6|11910.6|11908.1|11906.1|11913.6|11911.6|11906.1|11904.1|88
1723195800000|2024-08-09 09:30:00|11907.6|11905.6|11895.1|11893.1|11909.1|11907.1|11893.6|11891.6|104
1723196100000|2024-08-09 09:35:00|11895.6|11893.6|11903.6|11901.6|11903.6|11901.6|11891.6|11889.6|128
1723196400000|2024-08-09 09:40:00|11903.1|11901.1|11901.6|11899.6|11905.1|11903.1|11896.1|11894.1|204
1723196700000|2024-08-09 09:45:00|11902.1|11900.1|11891.6|11889.6|11903.1|11901.1|11891.1|11889.1|77
1723197000000|2024-08-09 09:50:00|11892.1|11890.1|11905.6|11903.6|11909.1|11907.1|11892.1|11890.1|126
1723197300000|2024-08-09 09:55:00|11906.6|11904.6|11909.6|11907.6|11910.1|11908.1|11903.6|11901.6|79
1723197600000|2024-08-09 10:00:00|11911.1|11909.1|11899.6|11897.6|11913.6|11911.6|11898.1|11896.1|229
1723197900000|2024-08-09 10:05:00|11900.1|11898.1|11895.6|11893.6|11907.1|11905.1|11894.6|11892.6|158
1723198200000|2024-08-09 10:10:00|11895.1|11893.1|11893.6|11891.6|11897.1|11895.1|11891.1|11889.1|89
1723198500000|2024-08-09 10:15:00|11893.1|11891.1|11892.1|11890.1|11894.1|11892.1|11887.6|11885.6|93
1723198800000|2024-08-09 10:20:00|11891.6|11889.6|11892.1|11890.1|11893.1|11891.1|11889.1|11887.1|70
1723199100000|2024-08-09 10:25:00|11892.6|11890.6|11899.6|11897.6|11899.6|11897.6|11890.1|11888.1|50
1723199400000|2024-08-09 10:30:00|11899.1|11897.1|11899.6|11897.6|11901.6|11899.6|11894.6|11892.6|81
1723199700000|2024-08-09 10:35:00|11897.6|11895.6|11897.6|11895.6|11900.1|11898.1|11896.1|11894.1|64
1723200000000|2024-08-09 10:40:00|11897.1|11895.1|11891.6|11889.6|11897.6|11895.6|11890.6|11888.6|60
1723200300000|2024-08-09 10:45:00|11892.6|11890.6|11891.6|11889.6|11898.6|11896.6|11890.1|11888.1|124
1723200600000|2024-08-09 10:50:00|11892.1|11890.1|11896.1|11894.1|11896.1|11894.1|11891.6|11889.6|75
1723200900000|2024-08-09 10:55:00|11895.6|11893.6|11891.1|11889.1|11896.1|11894.1|11888.1|11886.1|71
1723201200000|2024-08-09 11:00:00|11892.1|11890.1|11896.1|11894.1|11898.1|11896.1|11891.6|11889.6|67
1723201500000|2024-08-09 11:05:00|11894.6|11892.6|11889.6|11887.6|11894.6|11892.6|11888.6|11886.6|96
1723201800000|2024-08-09 11:10:00|11889.1|11887.1|11889.6|11887.6|11893.6|11891.6|11888.6|11886.6|109
1723202100000|2024-08-09 11:15:00|11888.6|11886.6|11894.6|11892.6|11901.1|11899.1|11888.6|11886.6|167
1723202400000|2024-08-09 11:20:00|11894.1|11892.1|11888.6|11886.6|11896.6|11894.6|11888.6|11886.6|59
1723202700000|2024-08-09 11:25:00|11888.1|11886.1|11879.6|11877.6|11890.6|11888.6|11877.1|11875.1|156
1723203000000|2024-08-09 11:30:00|11881.6|11879.6|11871.6|11869.6|11881.6|11879.6|11869.1|11867.1|129
1723203300000|2024-08-09 11:35:00|11870.6|11868.6|11870.1|11868.1|11872.6|11870.6|11864.6|11862.6|140
1723203600000|2024-08-09 11:40:00|11870.6|11868.6|11868.1|11866.1|11872.1|11870.1|11867.1|11865.1|100
1723203900000|2024-08-09 11:45:00|11867.6|11865.6|11873.6|11871.6|11875.6|11873.6|11866.6|11864.6|128
1723204200000|2024-08-09 11:50:00|11873.1|11871.1|11875.6|11873.6|11882.6|11880.6|11872.6|11870.6|102
1723204500000|2024-08-09 11:55:00|11875.1|11873.1|11874.1|11872.1|11880.1|11878.1|11873.6|11871.6|94
1723204800000|2024-08-09 12:00:00|11873.6|11871.6|11869.6|11867.6|11875.6|11873.6|11869.6|11867.6|113
1723205100000|2024-08-09 12:05:00|11869.1|11867.1|11864.6|11862.6|11869.1|11867.1|11862.1|11860.1|119
1723205400000|2024-08-09 12:10:00|11864.1|11862.1|11864.1|11862.1|11868.1|11866.1|11862.6|11860.6|97
1723205700000|2024-08-09 12:15:00|11865.1|11863.1|11864.1|11862.1|11869.6|11867.6|11862.6|11860.6|123
1723206000000|2024-08-09 12:20:00|11863.6|11861.6|11863.1|11861.1|11866.1|11864.1|11861.6|11859.6|81
1723206300000|2024-08-09 12:25:00|11863.6|11861.6|11859.1|11857.1|11865.1|11863.1|11856.6|11854.6|134
1723206600000|2024-08-09 12:30:00|11858.6|11856.6|11841.6|11839.6|11859.1|11857.1|11839.6|11837.6|154
1723206900000|2024-08-09 12:35:00|11840.6|11838.6|11839.6|11837.6|11842.6|11840.6|11832.6|11830.6|174
1723207200000|2024-08-09 12:40:00|11839.1|11837.1|11846.6|11844.6|11848.6|11846.6|11836.6|11834.6|120
1723207500000|2024-08-09 12:45:00|11846.1|11844.1|11848.1|11846.1|11854.6|11852.6|11845.1|11843.1|117
1723207800000|2024-08-09 12:50:00|11847.6|11845.6|11844.1|11842.1|11852.1|11850.1|11843.6|11841.6|152
1723208100000|2024-08-09 12:55:00|11844.6|11842.6|11845.1|11843.1|11849.6|11847.6|11843.1|11841.1|122
1723208400000|2024-08-09 13:00:00|11845.6|11843.6|11847.1|11845.1|11847.1|11845.1|11838.6|11836.6|87
1723208700000|2024-08-09 13:05:00|11847.6|11845.6|11854.6|11852.6|11855.1|11853.1|11847.6|11845.6|87
1723209000000|2024-08-09 13:10:00|11854.1|11852.1|11859.1|11857.1|11860.1|11858.1|11853.1|11851.1|69
1723209300000|2024-08-09 13:15:00|11858.6|11856.6|11852.6|11850.6|11860.1|11858.1|11851.1|11849.1|81
1723209600000|2024-08-09 13:20:00|11852.1|11850.1|11850.1|11848.1|11856.1|11854.1|11849.6|11847.6|103
1723209900000|2024-08-09 13:25:00|11851.1|11849.1|11853.1|11851.1|11856.6|11854.6|11849.1|11847.1|98
1723210200000|2024-08-09 13:30:00|11853.6|11851.6|11847.1|11845.1|11853.6|11851.6|11840.6|11838.6|153
1723210500000|2024-08-09 13:35:00|11847.6|11845.6|11865.1|11863.1|11870.1|11868.1|11846.6|11844.6|123
1723210800000|2024-08-09 13:40:00|11864.6|11862.6|11845.1|11843.1|11865.1|11863.1|11845.1|11843.1|106
1723211100000|2024-08-09 13:45:00|11845.6|11843.6|11828.1|11826.1|11851.6|11849.6|11827.1|11825.1|190
1723211400000|2024-08-09 13:50:00|11828.6|11826.6|11853.6|11851.6|11853.6|11851.6|11826.1|11824.1|191
1723211700000|2024-08-09 13:55:00|11854.1|11852.1|11857.6|11855.6|11859.1|11857.1|11848.1|11846.1|142
1723212000000|2024-08-09 14:00:00|11857.1|11855.1|11865.1|11863.1|11865.6|11863.6|11850.6|11848.6|148
1723212300000|2024-08-09 14:05:00|11865.6|11863.6|11859.6|11857.6|11865.6|11863.6|11857.6|11855.6|173
1723212600000|2024-08-09 14:10:00|11859.4|11857.4|11868.9|11866.9|11873.4|11871.4|11859.4|11857.4|204
1723212900000|2024-08-09 14:15:00|11868.4|11866.4|11858.9|11856.9|11868.9|11866.9|11852.4|11850.4|180
1723213200000|2024-08-09 14:20:00|11860.4|11858.4|11866.4|11864.4|11866.9|11864.9|11859.9|11857.9|115
1723213500000|2024-08-09 14:25:00|11865.9|11863.9|11859.4|11857.4|11870.4|11868.4|11858.9|11856.9|158
1723213800000|2024-08-09 14:30:00|11859.9|11857.9|11849.4|11847.4|11860.9|11858.9|11847.4|11845.4|147
1723214100000|2024-08-09 14:35:00|11850.4|11848.4|11860.9|11858.9|11860.9|11858.9|11844.4|11842.4|148
1723214400000|2024-08-09 14:40:00|11860.4|11858.4|11866.9|11864.9|11871.9|11869.9|11860.4|11858.4|201
1723214700000|2024-08-09 14:45:00|11867.4|11865.4|11870.9|11868.9|11871.4|11869.4|11862.9|11860.9|157
1723215000000|2024-08-09 14:50:00|11870.4|11868.4|11875.9|11873.9|11880.9|11878.9|11868.4|11866.4|229
1723215300000|2024-08-09 14:55:00|11876.4|11874.4|11882.9|11880.9|11887.9|11885.9|11875.9|11873.9|156
1723215600000|2024-08-09 15:00:00|11883.4|11881.4|11883.9|11881.9|11889.4|11887.4|11879.9|11877.9|143
1723215900000|2024-08-09 15:05:00|11883.4|11881.4|11884.4|11882.4|11889.4|11887.4|11880.4|11878.4|193
1723216200000|2024-08-09 15:10:00|11885.4|11883.4|11881.4|11879.4|11887.4|11885.4|11880.9|11878.9|245
1723216500000|2024-08-09 15:15:00|11881.9|11879.9|11877.4|11875.4|11882.9|11880.9|11876.9|11874.9|431
1723216800000|2024-08-09 15:20:00|11878.4|11876.4|11881.4|11879.4|11886.4|11884.4|11878.4|11876.4|465
1723217100000|2024-08-09 15:25:00|11881.9|11879.9|11870.4|11868.4|11885.9|11883.9|11869.4|11867.4|1416
1723217400000|2024-08-09 15:30:00|11871.4|11869.4|11872.4|11870.4|11872.4|11870.4|11867.4|11865.4|763
1723217700000|2024-08-09 15:35:00|11872.9|11870.9|11858.9|11856.9|11873.4|11871.4|11855.4|11853.4|1077
1723218000000|2024-08-09 15:40:00|11859.4|11857.4|11862.4|11860.4|11864.9|11862.9|11857.4|11855.4|140
1723218300000|2024-08-09 15:45:00|11862.9|11860.9|11864.9|11862.9|11865.4|11863.4|11857.4|11855.4|124
1723218600000|2024-08-09 15:50:00|11864.4|11862.4|11866.4|11864.4|11868.4|11866.4|11861.4|11859.4|34
1723218900000|2024-08-09 15:55:00|11866.9|11864.9|11849.9|11847.9|11866.9|11864.9|11849.4|11847.4|70
1723219200000|2024-08-09 16:00:00|11851.9|11849.9|11857.4|11855.4|11857.4|11855.4|11850.9|11848.9|31
1723219500000|2024-08-09 16:05:00|11856.9|11854.9|11856.9|11854.9|11860.9|11858.9|11853.4|11851.4|15
1723219800000|2024-08-09 16:10:00|11856.4|11854.4|11857.4|11855.4|11859.9|11857.9|11853.9|11851.9|19
1723220100000|2024-08-09 16:15:00|11855.9|11853.9|11857.4|11855.4|11859.9|11857.9|11853.9|11851.9|38
1723220400000|2024-08-09 16:20:00|11856.9|11854.9|11854.9|11852.9|11859.9|11857.9|11853.9|11851.9|14
1723220700000|2024-08-09 16:25:00|11855.4|11853.4|11859.4|11857.4|11860.4|11858.4|11855.4|11853.4|7
1723221000000|2024-08-09 16:30:00|11858.9|11856.9|11866.4|11864.4|11870.4|11868.4|11858.9|11856.9|27
1723221300000|2024-08-09 16:35:00|11866.9|11864.9|11873.4|11871.4|11874.4|11872.4|11866.4|11864.4|6
1723221600000|2024-08-09 16:40:00|11872.9|11870.9|11872.9|11870.9|11873.9|11871.9|11869.9|11867.9|8
1723221900000|2024-08-09 16:45:00|11872.4|11870.4|11873.9|11871.9|11873.9|11871.9|11866.4|11864.4|18
1723222200000|2024-08-09 16:50:00|11874.4|11872.4|11870.4|11868.4|11876.9|11874.9|11869.4|11867.4|26
1723222500000|2024-08-09 16:55:00|11870.9|11868.9|11873.9|11871.9|11874.9|11872.9|11868.9|11866.9|12
1723222800000|2024-08-09 17:00:00|11874.4|11872.4|11874.9|11872.9|11876.9|11874.9|11872.9|11870.9|16
1723223100000|2024-08-09 17:05:00|11875.4|11873.4|11875.9|11873.9|11876.9|11874.9|11871.9|11869.9|5
1723223400000|2024-08-09 17:10:00|11876.4|11874.4|11884.9|11882.9|11885.4|11883.4|11875.4|11873.4|13
1723223700000|2024-08-09 17:15:00|11885.4|11883.4|11893.4|11891.4|11894.4|11892.4|11885.4|11883.4|60
1723224000000|2024-08-09 17:20:00|11892.9|11890.9|11897.9|11895.9|11899.9|11897.9|11892.9|11890.9|29
1723224300000|2024-08-09 17:25:00|11898.4|11896.4|11914.9|11912.9|11914.9|11912.9|11897.9|11895.9|48
1723224600000|2024-08-09 17:30:00|11915.4|11913.4|11917.9|11915.9|11918.4|11916.4|11912.4|11910.4|45
1723224900000|2024-08-09 17:35:00|11918.4|11916.4|11915.4|11913.4|11920.4|11918.4|11913.4|11911.4|18
1723225200000|2024-08-09 17:40:00|11915.9|11913.9|11905.9|11903.9|11917.4|11915.4|11904.4|11902.4|19
1723225500000|2024-08-09 17:45:00|11906.4|11904.4|11904.4|11902.4|11907.9|11905.9|11903.4|11901.4|26
1723225800000|2024-08-09 17:50:00|11904.9|11902.9|11897.9|11895.9|11907.4|11905.4|11893.4|11891.4|30
1723226100000|2024-08-09 17:55:00|11897.4|11895.4|11896.9|11894.9|11900.9|11898.9|11894.9|11892.9|25
1723226400000|2024-08-09 18:00:00|11897.9|11895.9|11896.9|11894.9|11901.4|11899.4|11894.9|11892.9|21
1723226700000|2024-08-09 18:05:00|11896.4|11894.4|11902.9|11900.9|11902.9|11900.9|11895.9|11893.9|25
1723227000000|2024-08-09 18:10:00|11902.4|11900.4|11897.9|11895.9|11902.9|11900.9|11891.9|11889.9|19
1723227300000|2024-08-09 18:15:00|11898.4|11896.4|11897.4|11895.4|11898.9|11896.9|11893.9|11891.9|10
1723227600000|2024-08-09 18:20:00|11897.9|11895.9|11894.9|11892.9|11899.4|11897.4|11894.4|11892.4|14
1723227900000|2024-08-09 18:25:00|11895.4|11893.4|11895.4|11893.4|11898.4|11896.4|11893.4|11891.4|11
1723228200000|2024-08-09 18:30:00|11894.9|11892.9|11891.9|11889.9|11897.9|11895.9|11891.4|11889.4|28
1723228500000|2024-08-09 18:35:00|11891.4|11889.4|11896.9|11894.9|11896.9|11894.9|11889.9|11887.9|16
1723228800000|2024-08-09 18:40:00|11896.4|11894.4|11898.9|11896.9|11899.4|11897.4|11895.9|11893.9|21
1723229100000|2024-08-09 18:45:00|11899.4|11897.4|11896.9|11894.9|11903.9|11901.9|11895.9|11893.9|11
1723229400000|2024-08-09 18:50:00|11897.4|11895.4|11893.9|11891.9|11897.9|11895.9|11890.4|11888.4|14
1723229700000|2024-08-09 18:55:00|11894.4|11892.4|11898.4|11896.4|11898.9|11896.9|11890.4|11888.4|23
1723230000000|2024-08-09 19:00:00|11898.9|11896.9|11895.9|11893.9|11901.4|11899.4|11893.9|11891.9|21
1723230300000|2024-08-09 19:05:00|11895.4|11893.4|11899.9|11897.9|11901.9|11899.9|11894.9|11892.9|13
1723230600000|2024-08-09 19:10:00|11900.4|11898.4|11902.9|11900.9|11903.9|11901.9|11900.4|11898.4|14
1723230900000|2024-08-09 19:15:00|11903.4|11901.4|11905.9|11903.9|11907.9|11905.9|11903.4|11901.4|19
1723231200000|2024-08-09 19:20:00|11905.4|11903.4|11898.9|11896.9|11905.4|11903.4|11897.4|11895.4|7
1723231500000|2024-08-09 19:25:00|11898.4|11896.4|11902.4|11900.4|11904.4|11902.4|11898.4|11896.4|3
1723231800000|2024-08-09 19:30:00|11902.9|11900.9|11903.9|11901.9|11906.9|11904.9|11901.9|11899.9|8
1723232100000|2024-08-09 19:35:00|11904.4|11902.4|11905.9|11903.9|11907.9|11905.9|11902.9|11900.9|14
1723232400000|2024-08-09 19:40:00|11906.4|11904.4|11901.9|11899.9|11908.4|11906.4|11900.9|11898.9|21
1723232700000|2024-08-09 19:45:00|11901.4|11899.4|11904.4|11902.4|11905.4|11903.4|11901.4|11899.4|21
1723233000000|2024-08-09 19:50:00|11903.9|11901.9|11904.9|11902.9|11907.9|11905.9|11901.9|11899.9|43
1723233300000|2024-08-09 19:55:00|11904.4|11902.4|11912.2|11906.2|11914.9|11912.9|11901.9|11899.9|40
1723233600000|2024-08-09 20:00:00|11912.6|11906.6|11913.7|11907.7|11914.3|11908.3|11909.3|11903.3|0
1723233900000|2024-08-09 20:05:00|11914|11908|11912.2|11906.2|11914|11908|11910.2|11904.2|0
1723234200000|2024-08-09 20:10:00|11912.3|11906.3|11911.7|11905.7|11913.2|11907.2|11910.6|11904.6|0
1723234500000|2024-08-09 20:15:00|11911.9|11905.9|11911.3|11905.3|11912.6|11906.6|11911.1|11905.1|0
1723234800000|2024-08-09 20:20:00|11911.6|11905.6|11909.7|11903.7|11911.6|11905.6|11909.4|11903.4|0
1723235100000|2024-08-09 20:25:00|11910|11904|11909.3|11903.3|11910|11904|11909|11903|0
1723235400000|2024-08-09 20:30:00|11909.4|11903.4|11909.4|11903.4|11910.2|11904.2|11909.1|11903.1|0
1723235700000|2024-08-09 20:35:00|11909.3|11903.3|11909|11903|11909.4|11903.4|11908.7|11902.7|0
1723236000000|2024-08-09 20:40:00|11908.7|11902.7|11908.4|11902.4|11909|11903|11908.1|11902.1|0
1723236300000|2024-08-09 20:45:00|11908.1|11902.1|11908.1|11902.1|11908.7|11902.7|11907.9|11901.9|0
1723236600000|2024-08-09 20:50:00|11908.4|11902.4|11906.9|11900.9|11908.5|11902.5|11906.7|11900.7|0
1723236900000|2024-08-09 20:55:00|11906.8|11900.8|11908.4|11902.4|11908.7|11902.7|11905.3|11899.3|0
1723237200000|2024-08-09 21:00:00|11908.2|11902.2|11908.2|11902.2|11908.2|11902.2|11908.2|11902.2|0
1723413600000|2024-08-11 22:00:00|11911.2|11905.2|11912.1|11906.1|11912.4|11906.4|11907.4|11901.4|0
1723413900000|2024-08-11 22:05:00|11912.2|11906.2|11911.3|11905.3|11914.1|11908.1|11909|11903|0
1723414200000|2024-08-11 22:10:00|11911.1|11905.1|11895.6|11889.6|11911.1|11905.1|11894.5|11888.5|0
1723414500000|2024-08-11 22:15:00|11895.7|11889.7|11897.1|11891.1|11899.6|11893.6|11888.9|11882.9|0
1723414800000|2024-08-11 22:20:00|11897.6|11891.6|11893.6|11887.6|11897.6|11891.6|11892.4|11886.4|0
1723415100000|2024-08-11 22:25:00|11893.9|11887.9|11898|11892|11898|11892|11891.2|11885.2|0
1723415400000|2024-08-11 22:30:00|11897.8|11891.8|11900.4|11894.4|11900.4|11894.4|11896.6|11890.6|0
1723415700000|2024-08-11 22:35:00|11900.6|11894.6|11900.7|11894.7|11902.9|11896.9|11899.5|11893.5|0
1723416000000|2024-08-11 22:40:00|11900.9|11894.9|11902.2|11896.2|11903.8|11897.8|11899.8|11893.8|0
1723416300000|2024-08-11 22:45:00|11902.1|11896.1|11901|11895|11902.4|11896.4|11900.3|11894.3|0
1723416600000|2024-08-11 22:50:00|11900.9|11894.9|11906.8|11900.8|11907.9|11901.9|11900.1|11894.1|0
1723416900000|2024-08-11 22:55:00|11907|11901|11906.2|11900.2|11909.2|11903.2|11905.6|11899.6|0
1723417200000|2024-08-11 23:00:00|11906.3|11900.3|11908.6|11902.6|11910.9|11904.9|11905.7|11899.7|0
1723417500000|2024-08-11 23:05:00|11908.5|11902.5|11908.9|11902.9|11909.2|11903.2|11907.4|11901.4|0
1723417800000|2024-08-11 23:10:00|11909.1|11903.1|11909.6|11903.6|11911|11905|11908.8|11902.8|0
1723418100000|2024-08-11 23:15:00|11909.8|11903.8|11907.9|11901.9|11910.3|11904.3|11907.4|11901.4|0
1723418400000|2024-08-11 23:20:00|11907.7|11901.7|11907.9|11901.9|11908.3|11902.3|11906.8|11900.8|0
1723418700000|2024-08-11 23:25:00|11908|11902|11909.4|11903.4|11910.7|11904.7|11907.9|11901.9|0
1723419000000|2024-08-11 23:30:00|11909.2|11903.2|11910.9|11904.9|11911.8|11905.8|11909.1|11903.1|0
1723419300000|2024-08-11 23:35:00|11910.7|11904.7|11909.5|11903.5|11910.7|11904.7|11908.3|11902.3|0
1723419600000|2024-08-11 23:40:00|11909.2|11903.2|11908.1|11902.1|11911|11905|11904.8|11898.8|0
1723419900000|2024-08-11 23:45:00|11908|11902|11913.3|11907.3|11916.2|11910.2|11908|11902|0
1723420200000|2024-08-11 23:50:00|11913.2|11907.2|11914.1|11908.1|11915|11909|11912.9|11906.9|0
1723420500000|2024-08-11 23:55:00|11914.2|11908.2|11913.6|11907.6|11915.3|11909.3|11913.5|11907.5|0
1723420800000|2024-08-12 00:00:00|11913.5|11907.5|11908.6|11902.6|11914.2|11908.2|11906.9|11900.9|0
1723421100000|2024-08-12 00:05:00|11908.4|11902.4|11907.8|11901.8|11909.4|11903.4|11906.2|11900.2|0
1723421400000|2024-08-12 00:10:00|11908|11902|11913.1|11907.1|11913.4|11907.4|11907.5|11901.5|0
1723421700000|2024-08-12 00:15:00|11913.3|11907.3|11917.5|11911.5|11920.5|11914.5|11908.5|11902.5|0
1723422000000|2024-08-12 00:20:00|11918.2|11912.2|11918.9|11912.9|11919.7|11913.7|11915.9|11909.9|0
1723422300000|2024-08-12 00:25:00|11920.4|11914.4|11915.9|11909.9|11921.2|11915.2|11915.9|11909.9|0
1723422600000|2024-08-12 00:30:00|11917.4|11911.4|11914.4|11908.4|11917.4|11911.4|11912.9|11906.9|0
1723422900000|2024-08-12 00:35:00|11914.5|11908.5|11916|11910|11917.5|11911.5|11914.5|11908.5|0
1723423200000|2024-08-12 00:40:00|11914.5|11908.5|11916|11910|11916|11910|11913|11907|0
1723423500000|2024-08-12 00:45:00|11914.5|11908.5|11917.4|11911.4|11917.5|11911.5|11914.5|11908.5|0
1723423800000|2024-08-12 00:50:00|11917.5|11911.5|11919|11913|11919|11913|11917.4|11911.4|0
1723424100000|2024-08-12 00:55:00|11918.9|11912.9|11914.4|11908.4|11918.9|11912.9|11914.4|11908.4|0
1723424400000|2024-08-12 01:00:00|11913|11907|11911.5|11905.5|11913.7|11907.7|11910.7|11904.7|0
1723424700000|2024-08-12 01:05:00|11913|11907|11908.5|11902.5|11913|11907|11906.9|11900.9|0
1723425000000|2024-08-12 01:10:00|11909.3|11903.3|11916|11910|11916|11910|11909.2|11903.2|0
1723425300000|2024-08-12 01:15:00|11915.9|11909.9|11920.5|11914.5|11920.5|11914.5|11915.9|11909.9|0
1723425600000|2024-08-12 01:20:00|11920.4|11914.4|11919.7|11913.7|11920.5|11914.5|11917.5|11911.5|0
1723425900000|2024-08-12 01:25:00|11920.4|11914.4|11917.5|11911.5|11921.2|11915.2|11917.5|11911.5|0
1723426200000|2024-08-12 01:30:00|11918.2|11912.2|11918.9|11912.9|11925.7|11919.7|11917.4|11911.4|0
1723426500000|2024-08-12 01:35:00|11918.8|11912.8|11914.4|11908.4|11920.4|11914.4|11914.4|11908.4|0
1723426800000|2024-08-12 01:40:00|11915.2|11909.2|11911.5|11905.5|11917.4|11911.4|11911.5|11905.5|0
1723427100000|2024-08-12 01:45:00|11913|11907|11914.4|11908.4|11914.5|11908.5|11911.5|11905.5|0
1723427400000|2024-08-12 01:50:00|11915.9|11909.9|11918.9|11912.9|11920.4|11914.4|11915.9|11909.9|0
1723427700000|2024-08-12 01:55:00|11917.4|11911.4|11916.7|11910.7|11917.4|11911.4|11914.4|11908.4|0
1723428000000|2024-08-12 02:00:00|11917.4|11911.4|11919|11913|11920.5|11914.5|11915.9|11909.9|0
1723428300000|2024-08-12 02:05:00|11920.5|11914.5|11916|11910|11920.5|11914.5|11916|11910|0
1723428600000|2024-08-12 02:10:00|11917.5|11911.5|11919|11913|11919|11913|11917.5|11911.5|0
1723428900000|2024-08-12 02:15:00|11919.7|11913.7|11920.5|11914.5|11920.5|11914.5|11917.5|11911.5|0
1723429200000|2024-08-12 02:20:00|11919|11913|11919|11913|11919|11913|11919|11913|0
1723429500000|2024-08-12 02:25:00|11920.5|11914.5|11925|11919|11925|11919|11920.5|11914.5|0
1723429800000|2024-08-12 02:30:00|11926.5|11920.5|11925|11919|11926.5|11920.5|11925|11919|0
1723430100000|2024-08-12 02:35:00|11925.8|11919.8|11925|11919|11926.5|11920.5|11925|11919|0
1723431000000|2024-08-12 02:50:00|11926.5|11920.5|11928.8|11922.8|11929.6|11923.6|11926.5|11920.5|0
1723431300000|2024-08-12 02:55:00|11929.5|11923.5|11928|11922|11929.5|11923.5|11928|11922|0
1723431600000|2024-08-12 03:00:00|11926.5|11920.5|11927.3|11921.3|11928|11922|11926.5|11920.5|0
1723431900000|2024-08-12 03:05:00|11928|11922|11928|11922|11928|11922|11926.5|11920.5|0
1723432200000|2024-08-12 03:10:00|11927.3|11921.3|11927.3|11921.3|11929.5|11923.5|11927.3|11921.3|0
1723432500000|2024-08-12 03:15:00|11928|11922|11926.5|11920.5|11928|11922|11926.5|11920.5|0
1723433100000|2024-08-12 03:25:00|11928|11922|11925|11919|11928|11922|11924.3|11918.3|0
1723433400000|2024-08-12 03:30:00|11924.3|11918.3|11922|11916|11925|11919|11920.5|11914.5|0
1723433700000|2024-08-12 03:35:00|11920.5|11914.5|11919|11913|11920.5|11914.5|11915.9|11909.9|0
1723434000000|2024-08-12 03:40:00|11918.9|11912.9|11919|11913|11920.5|11914.5|11916|11910|0
1723434300000|2024-08-12 03:45:00|11919.7|11913.7|11921.9|11915.9|11921.9|11915.9|11919|11913|0
1723434600000|2024-08-12 03:50:00|11923.4|11917.4|11924.9|11918.9|11924.9|11918.9|11921.9|11915.9|0
1723434900000|2024-08-12 03:55:00|11924.1|11918.1|11924.9|11918.9|11924.9|11918.9|11921.9|11915.9|0
1723435200000|2024-08-12 04:00:00|11924.1|11918.1|11924.9|11918.9|11924.9|11918.9|11924.1|11918.1|0
1723435500000|2024-08-12 04:05:00|11924.8|11918.8|11920.4|11914.4|11926.4|11920.4|11920.4|11914.4|0
1723435800000|2024-08-12 04:10:00|11921.9|11915.9|11919|11913|11922|11916|11918.9|11912.9|0
1723436100000|2024-08-12 04:15:00|11919.7|11913.7|11919|11913|11919.7|11913.7|11919|11913|0
1723436400000|2024-08-12 04:20:00|11919.7|11913.7|11920.5|11914.5|11920.5|11914.5|11919.7|11913.7|0
1723436700000|2024-08-12 04:25:00|11919|11913|11919|11913|11920.5|11914.5|11919|11913|0
1723437000000|2024-08-12 04:30:00|11919.1|11913.1|11922|11916|11923.5|11917.5|11919|11913|0
1723437300000|2024-08-12 04:35:00|11922.8|11916.8|11921.3|11915.3|11923.5|11917.5|11919.1|11913.1|0
1723437600000|2024-08-12 04:40:00|11922|11916|11925|11919|11925|11919|11922|11916|0
1723437900000|2024-08-12 04:45:00|11925.8|11919.8|11925|11919|11925.8|11919.8|11925|11919|0
1723438200000|2024-08-12 04:50:00|11923.5|11917.5|11925|11919|11925|11919|11923.5|11917.5|0
1723438500000|2024-08-12 04:55:00|11923.5|11917.5|11923.5|11917.5|11923.6|11917.6|11923.5|11917.5|0
1723438800000|2024-08-12 05:00:00|11922.1|11916.1|11925|11919|11925|11919|11922.1|11916.1|0
1723439100000|2024-08-12 05:05:00|11925.1|11919.1|11925|11919|11925.8|11919.8|11923.6|11917.6|0
1723439400000|2024-08-12 05:10:00|11925.1|11919.1|11919.1|11913.1|11926.5|11920.5|11919.1|11913.1|0
1723439700000|2024-08-12 05:15:00|11919.9|11913.9|11922.1|11916.1|11922.1|11916.1|11919.1|11913.1|0
1723440000000|2024-08-12 05:20:00|11921.4|11915.4|11919.2|11913.2|11922.1|11916.1|11919.2|11913.2|0
1723440300000|2024-08-12 05:25:00|11919.1|11913.1|11920.6|11914.6|11923.6|11917.6|11919.1|11913.1|0
1723440600000|2024-08-12 05:30:00|11922.1|11916.1|11919.1|11913.1|11922.1|11916.1|11917.6|11911.6|0
1723440900000|2024-08-12 05:35:00|11919.8|11913.8|11920.6|11914.6|11925.1|11919.1|11919.8|11913.8|0
1723441200000|2024-08-12 05:40:00|11919.9|11913.9|11923.5|11917.5|11923.6|11917.6|11919.9|11913.9|0
1723441500000|2024-08-12 05:45:00|11922.1|11916.1|11926.5|11920.5|11927.9|11921.9|11922.1|11916.1|0
1723441800000|2024-08-12 05:50:00|11928|11922|11930.2|11924.2|11931|11925|11927.9|11921.9|0
1723442100000|2024-08-12 05:55:00|11931|11925|11926.5|11920.5|11931|11925|11923.6|11917.6|0
1723442400000|2024-08-12 06:00:00|11928|11922|11910.9|11908.9|11932.9|11930.9|11905.9|11903.9|29
1723442700000|2024-08-12 06:05:00|11911.4|11909.4|11909.9|11907.9|11917.9|11915.9|11908.4|11906.4|8
1723443000000|2024-08-12 06:10:00|11907.9|11905.9|11913.9|11911.9|11914.9|11912.9|11907.9|11905.9|8
1723443300000|2024-08-12 06:15:00|11913.4|11911.4|11904.4|11902.4|11913.9|11911.9|11902.9|11900.9|7
1723443600000|2024-08-12 06:20:00|11903.9|11901.9|11904.4|11902.4|11905.9|11903.9|11901.9|11899.9|7
1723443900000|2024-08-12 06:25:00|11903.9|11901.9|11906.4|11904.4|11906.4|11904.4|11901.9|11899.9|9
1723444200000|2024-08-12 06:30:00|11906.9|11904.9|11912.4|11910.4|11912.4|11910.4|11906.9|11904.9|19
1723444500000|2024-08-12 06:35:00|11911.9|11909.9|11908.4|11906.4|11911.9|11909.9|11906.4|11904.4|8
1723444800000|2024-08-12 06:40:00|11907.9|11905.9|11906.4|11904.4|11908.9|11906.9|11906.4|11904.4|4
1723445100000|2024-08-12 06:45:00|11904.9|11902.9|11910.9|11908.9|11910.9|11908.9|11904.4|11902.4|22
1723445400000|2024-08-12 06:50:00|11911.4|11909.4|11918.4|11916.4|11918.4|11916.4|11911.4|11909.4|27
1723445700000|2024-08-12 06:55:00|11917.9|11915.9|11919.9|11917.9|11924.4|11922.4|11910.4|11908.4|131
1723446000000|2024-08-12 07:00:00|11917.9|11915.9|11911.9|11909.9|11918.4|11916.4|11894.9|11892.9|302
1723446300000|2024-08-12 07:05:00|11912.4|11910.4|11929.9|11927.9|11929.9|11927.9|11908.4|11906.4|157
1723446600000|2024-08-12 07:10:00|11931.4|11929.4|11918.4|11916.4|11931.9|11929.9|11915.4|11913.4|121
1723446900000|2024-08-12 07:15:00|11919.4|11917.4|11905.4|11903.4|11919.4|11917.4|11905.4|11903.4|84
1723447200000|2024-08-12 07:20:00|11906.4|11904.4|11907.4|11905.4|11923.4|11921.4|11905.4|11903.4|252
1723447500000|2024-08-12 07:25:00|11908.4|11906.4|11915.4|11913.4|11918.4|11916.4|11908.4|11906.4|93
1723447800000|2024-08-12 07:30:00|11911.4|11909.4|11904.4|11902.4|11911.4|11909.4|11898.4|11896.4|196
1723448100000|2024-08-12 07:35:00|11905.4|11903.4|11913.4|11911.4|11913.4|11911.4|11901.4|11899.4|232
1723448400000|2024-08-12 07:40:00|11912.5|11910.5|11922.5|11920.5|11922.5|11920.5|11912.5|11910.5|140
1723448700000|2024-08-12 07:45:00|11922|11920|11927.5|11925.5|11927.5|11925.5|11920.5|11918.5|129
1723449000000|2024-08-12 07:50:00|11928|11926|11930.5|11928.5|11933|11931|11924.5|11922.5|154
1723449300000|2024-08-12 07:55:00|11929.5|11927.5|11929.5|11927.5|11931.5|11929.5|11925.5|11923.5|71
1723449600000|2024-08-12 08:00:00|11929|11927|11929.5|11927.5|11937.5|11935.5|11928.5|11926.5|97
1723449900000|2024-08-12 08:05:00|11928.5|11926.5|11928.5|11926.5|11933.5|11931.5|11926|11924|80
1723450200000|2024-08-12 08:10:00|11928|11926|11920.5|11918.5|11928|11926|11920.5|11918.5|86
1723450500000|2024-08-12 08:15:00|11920|11918|11916|11914|11921.5|11919.5|11914|11912|61
1723450800000|2024-08-12 08:20:00|11916.5|11914.5|11913|11911|11916.5|11914.5|11910|11908|116
1723451100000|2024-08-12 08:25:00|11914|11912|11909.5|11907.5|11917|11915|11909|11907|46
1723451400000|2024-08-12 08:30:00|11909|11907|11912.5|11910.5|11913.5|11911.5|11909|11907|64
1723451700000|2024-08-12 08:35:00|11912|11910|11901.5|11899.5|11912.5|11910.5|11901.5|11899.5|58
1723452000000|2024-08-12 08:40:00|11901|11899|11904.5|11902.5|11908|11906|11900|11898|85
1723452300000|2024-08-12 08:45:00|11904|11902|11889.5|11887.5|11905|11903|11888.5|11886.5|43
1723452600000|2024-08-12 08:50:00|11889|11887|11884.5|11882.5|11890|11888|11882.5|11880.5|168
1723452900000|2024-08-12 08:55:00|11884|11882|11878.5|11876.5|11885|11883|11876.5|11874.5|42
1723453200000|2024-08-12 09:00:00|11878|11876|11880|11878|11888|11886|11877.5|11875.5|65
1723453500000|2024-08-12 09:05:00|11879.5|11877.5|11883|11881|11884.5|11882.5|11876.5|11874.5|119
1723453800000|2024-08-12 09:10:00|11883.5|11881.5|11879.5|11877.5|11883.5|11881.5|11876|11874|90
1723454100000|2024-08-12 09:15:00|11878|11876|11875.5|11873.5|11878|11876|11873|11871|173
1723454400000|2024-08-12 09:20:00|11875|11873|11877|11875|11884|11882|11874|11872|138
1723454700000|2024-08-12 09:25:00|11876.5|11874.5|11868|11866|11882|11880|11867.5|11865.5|128
1723455000000|2024-08-12 09:30:00|11867.5|11865.5|11873.5|11871.5|11874|11872|11867.5|11865.5|63
1723455300000|2024-08-12 09:35:00|11874.5|11872.5|11881.5|11879.5|11881.5|11879.5|11874|11872|366
1723455600000|2024-08-12 09:40:00|11882|11880|11880|11878|11886.5|11884.5|11879.5|11877.5|141
1723455900000|2024-08-12 09:45:00|11879.5|11877.5|11883.5|11881.5|11883.5|11881.5|11878.5|11876.5|209
1723456200000|2024-08-12 09:50:00|11884|11882|11884|11882|11886.5|11884.5|11882|11880|54
1723456500000|2024-08-12 09:55:00|11884.5|11882.5|11879.5|11877.5|11886|11884|11879|11877|74
1723456800000|2024-08-12 10:00:00|11879|11877|11868.5|11866.5|11879.5|11877.5|11867.5|11865.5|160
1723457100000|2024-08-12 10:05:00|11869|11867|11873|11871|11873.5|11871.5|11868|11866|139
1723457400000|2024-08-12 10:10:00|11873.5|11871.5|11881.5|11879.5|11883.5|11881.5|11871|11869|121
1723457700000|2024-08-12 10:15:00|11882|11880|11873.5|11871.5|11882|11880|11870|11868|38
1723458000000|2024-08-12 10:20:00|11874|11872|11874.5|11872.5|11878|11876|11872|11870|41
1723458300000|2024-08-12 10:25:00|11875.5|11873.5|11878|11876|11879.5|11877.5|11875|11873|55
1723458600000|2024-08-12 10:30:00|11878.5|11876.5|11881.5|11879.5|11882|11880|11876.5|11874.5|156
1723458900000|2024-08-12 10:35:00|11881|11879|11877.5|11875.5|11881|11879|11875.5|11873.5|65
1723459200000|2024-08-12 10:40:00|11877|11875|11880|11878|11881.5|11879.5|11876|11874|51
1723459500000|2024-08-12 10:45:00|11880.5|11878.5|11883.5|11881.5|11887|11885|11880.5|11878.5|61
1723459800000|2024-08-12 10:50:00|11883|11881|11878|11876|11883.5|11881.5|11877|11875|30
1723460100000|2024-08-12 10:55:00|11878.5|11876.5|11885|11883|11885|11883|11878|11876|70
1723460400000|2024-08-12 11:00:00|11884.5|11882.5|11884|11882|11891|11889|11883|11881|82
1723460700000|2024-08-12 11:05:00|11885|11883|11887.5|11885.5|11889|11887|11884.5|11882.5|33
1723461000000|2024-08-12 11:10:00|11887|11885|11892.5|11890.5|11895.5|11893.5|11885.5|11883.5|87
1723461300000|2024-08-12 11:15:00|11893|11891|11901|11899|11901|11899|11893|11891|45
1723461600000|2024-08-12 11:20:00|11900.5|11898.5|11902.5|11900.5|11906|11904|11900.5|11898.5|59
1723461900000|2024-08-12 11:25:00|11902|11900|11903.5|11901.5|11904.5|11902.5|11901|11899|24
1723462200000|2024-08-12 11:30:00|11903|11901|11907.5|11905.5|11907.5|11905.5|11903|11901|17
1723462500000|2024-08-12 11:35:00|11907|11905|11905.5|11903.5|11907.5|11905.5|11902.5|11900.5|29
1723462800000|2024-08-12 11:40:00|11905.7|11903.7|11901.7|11899.7|11905.7|11903.7|11901.7|11899.7|32
1723463100000|2024-08-12 11:45:00|11902.2|11900.2|11908.2|11906.2|11908.7|11906.7|11902.2|11900.2|81
1723463400000|2024-08-12 11:50:00|11908.7|11906.7|11905.2|11903.2|11911.7|11909.7|11904.2|11902.2|46
1723463700000|2024-08-12 11:55:00|11904.7|11902.7|11905.7|11903.7|11908.7|11906.7|11904.2|11902.2|36
1723464000000|2024-08-12 12:00:00|11905.2|11903.2|11894.7|11892.7|11905.2|11903.2|11893.7|11891.7|229
1723464300000|2024-08-12 12:05:00|11894.2|11892.2|11899.2|11897.2|11899.7|11897.7|11894.2|11892.2|55
1723464600000|2024-08-12 12:10:00|11898.7|11896.7|11894.7|11892.7|11898.7|11896.7|11894.7|11892.7|51
1723464900000|2024-08-12 12:15:00|11894.2|11892.2|11896.7|11894.7|11899.2|11897.2|11894.2|11892.2|53
1723465200000|2024-08-12 12:20:00|11896.2|11894.2|11898.7|11896.7|11900.7|11898.7|11895.7|11893.7|62
1723465500000|2024-08-12 12:25:00|11899.2|11897.2|11902.7|11900.7|11903.2|11901.2|11899.2|11897.2|40
1723465800000|2024-08-12 12:30:00|11902.2|11900.2|11895.7|11893.7|11902.7|11900.7|11895.7|11893.7|51
1723466100000|2024-08-12 12:35:00|11895.2|11893.2|11888.7|11886.7|11895.2|11893.2|11888.2|11886.2|62
1723466400000|2024-08-12 12:40:00|11888.2|11886.2|11884.2|11882.2|11892.2|11890.2|11884.2|11882.2|73
1723466700000|2024-08-12 12:45:00|11884.7|11882.7|11883.2|11881.2|11886.2|11884.2|11880.2|11878.2|50
1723467000000|2024-08-12 12:50:00|11884.2|11882.2|11895.2|11893.2|11896.2|11894.2|11883.2|11881.2|91
1723467300000|2024-08-12 12:55:00|11895.7|11893.7|11896.7|11894.7|11899.7|11897.7|11895.7|11893.7|36
1723467600000|2024-08-12 13:00:00|11896.2|11894.2|11891.7|11889.7|11896.7|11894.7|11890.7|11888.7|82
1723467900000|2024-08-12 13:05:00|11891.2|11889.2|11888.7|11886.7|11891.2|11889.2|11888.2|11886.2|46
1723468200000|2024-08-12 13:10:00|11889.2|11887.2|11899.7|11897.7|11899.7|11897.7|11889.2|11887.2|137
1723468500000|2024-08-12 13:15:00|11898.7|11896.7|11907.2|11905.2|11907.7|11905.7|11898.7|11896.7|90
1723468800000|2024-08-12 13:20:00|11906.7|11904.7|11912.7|11910.7|11913.7|11911.7|11904.2|11902.2|55
1723469100000|2024-08-12 13:25:00|11913.2|11911.2|11918.2|11916.2|11918.2|11916.2|11913.2|11911.2|67
1723469400000|2024-08-12 13:30:00|11917.7|11915.7|11921.7|11919.7|11924.2|11922.2|11911.7|11909.7|137
1723469700000|2024-08-12 13:35:00|11922.2|11920.2|11909.7|11907.7|11924.2|11922.2|11907.7|11905.7|296
1723470000000|2024-08-12 13:40:00|11909.2|11907.2|11889.7|11887.7|11910.7|11908.7|11886.2|11884.2|308
1723470300000|2024-08-12 13:45:00|11890.7|11888.7|11880.7|11878.7|11891.7|11889.7|11875.2|11873.2|217
1723470600000|2024-08-12 13:50:00|11879.7|11877.7|11880.7|11878.7|11887.2|11885.2|11871.7|11869.7|168
1723470900000|2024-08-12 13:55:00|11879.7|11877.7|11871.7|11869.7|11882.2|11880.2|11866.7|11864.7|155
1723471200000|2024-08-12 14:00:00|11872.2|11870.2|11876.2|11874.2|11887.7|11885.7|11870.7|11868.7|219
1723471500000|2024-08-12 14:05:00|11876.7|11874.7|11877.7|11875.7|11885.7|11883.7|11872.7|11870.7|200
1723471800000|2024-08-12 14:10:00|11878.4|11876.4|11880.4|11878.4|11883.9|11881.9|11877.4|11875.4|103
1723472100000|2024-08-12 14:15:00|11879.9|11877.9|11874.9|11872.9|11880.4|11878.4|11873.9|11871.9|75
1723472400000|2024-08-12 14:20:00|11875.4|11873.4|11882.4|11880.4|11882.9|11880.9|11873.4|11871.4|124
1723472700000|2024-08-12 14:25:00|11882.9|11880.9|11884.4|11882.4|11890.4|11888.4|11882.4|11880.4|85
1723473000000|2024-08-12 14:30:00|11884.9|11882.9|11888.9|11886.9|11892.4|11890.4|11883.9|11881.9|74
1723473300000|2024-08-12 14:35:00|11889.4|11887.4|11897.4|11895.4|11897.4|11895.4|11886.9|11884.9|100
1723473600000|2024-08-12 14:40:00|11897.9|11895.9|11901.4|11899.4|11905.4|11903.4|11897.9|11895.9|107
1723473900000|2024-08-12 14:45:00|11901.9|11899.9|11906.4|11904.4|11908.9|11906.9|11900.4|11898.4|91
1723474200000|2024-08-12 14:50:00|11906.9|11904.9|11912.9|11910.9|11915.4|11913.4|11904.4|11902.4|280
1723474500000|2024-08-12 14:55:00|11913.4|11911.4|11911.4|11909.4|11915.4|11913.4|11910.9|11908.9|165
1723474800000|2024-08-12 15:00:00|11910.9|11908.9|11904.4|11902.4|11912.4|11910.4|11902.4|11900.4|143
1723475100000|2024-08-12 15:05:00|11903.9|11901.9|11892.4|11890.4|11903.9|11901.9|11891.4|11889.4|118
1723475400000|2024-08-12 15:10:00|11892.9|11890.9|11888.4|11886.4|11900.4|11898.4|11888.4|11886.4|153
1723475700000|2024-08-12 15:15:00|11888.9|11886.9|11893.4|11891.4|11895.9|11893.9|11885.4|11883.4|411
1723476000000|2024-08-12 15:20:00|11893.9|11891.9|11869.9|11867.9|11898.4|11896.4|11869.9|11867.9|434
1723476300000|2024-08-12 15:25:00|11870.4|11868.4|11875.9|11873.9|11881.4|11879.4|11867.4|11865.4|1275
1723476600000|2024-08-12 15:30:00|11874.9|11872.9|11879.9|11877.9|11880.9|11878.9|11869.9|11867.9|795
1723476900000|2024-08-12 15:35:00|11879.4|11877.4|11875.4|11873.4|11881.9|11879.9|11874.4|11872.4|225
1723477200000|2024-08-12 15:40:00|11875.9|11873.9|11876.4|11874.4|11880.9|11878.9|11871.4|11869.4|125
1723477500000|2024-08-12 15:45:00|11877.4|11875.4|11882.4|11880.4|11882.4|11880.4|11873.4|11871.4|62
1723477800000|2024-08-12 15:50:00|11881.9|11879.9|11899.4|11897.4|11900.4|11898.4|11880.4|11878.4|51
1723478100000|2024-08-12 15:55:00|11898.9|11896.9|11903.4|11901.4|11906.4|11904.4|11898.9|11896.9|37
1723478400000|2024-08-12 16:00:00|11903.9|11901.9|11896.4|11894.4|11903.9|11901.9|11894.4|11892.4|71
1723478700000|2024-08-12 16:05:00|11896.9|11894.9|11893.4|11891.4|11897.9|11895.9|11890.4|11888.4|6
1723479000000|2024-08-12 16:10:00|11893.9|11891.9|11890.9|11888.9|11894.4|11892.4|11887.9|11885.9|18
1723479300000|2024-08-12 16:15:00|11890.4|11888.4|11887.4|11885.4|11890.9|11888.9|11883.4|11881.4|31
1723479600000|2024-08-12 16:20:00|11886.9|11884.9|11888.4|11886.4|11889.4|11887.4|11884.4|11882.4|14
1723479900000|2024-08-12 16:25:00|11887.9|11885.9|11886.4|11884.4|11890.9|11888.9|11884.4|11882.4|14
1723480200000|2024-08-12 16:30:00|11885.9|11883.9|11884.4|11882.4|11890.9|11888.9|11883.4|11881.4|26
1723480500000|2024-08-12 16:35:00|11883.9|11881.9|11890.4|11888.4|11891.4|11889.4|11882.4|11880.4|19
1723480800000|2024-08-12 16:40:00|11890.9|11888.9|11887.4|11885.4|11891.9|11889.9|11883.4|11881.4|21
1723481100000|2024-08-12 16:45:00|11887.9|11885.9|11892.4|11890.4|11893.4|11891.4|11887.9|11885.9|24
1723481400000|2024-08-12 16:50:00|11891.9|11889.9|11886.9|11884.9|11891.9|11889.9|11884.4|11882.4|35
1723481700000|2024-08-12 16:55:00|11886.4|11884.4|11872.4|11870.4|11886.9|11884.9|11872.4|11870.4|44
1723482000000|2024-08-12 17:00:00|11871.9|11869.9|11872.4|11870.4|11873.4|11871.4|11866.4|11864.4|39
1723482300000|2024-08-12 17:05:00|11871.9|11869.9|11871.9|11869.9|11873.4|11871.4|11869.4|11867.4|9
1723482600000|2024-08-12 17:10:00|11871.4|11869.4|11872.4|11870.4|11874.4|11872.4|11869.4|11867.4|17
1723482900000|2024-08-12 17:15:00|11872.9|11870.9|11874.9|11872.9|11877.4|11875.4|11872.4|11870.4|3
1723483200000|2024-08-12 17:20:00|11874.4|11872.4|11874.4|11872.4|11881.4|11879.4|11873.9|11871.9|6
1723483500000|2024-08-12 17:25:00|11873.9|11871.9|11877.4|11875.4|11879.4|11877.4|11860.9|11858.9|113
1723483800000|2024-08-12 17:30:00|11877.9|11875.9|11884.9|11882.9|11884.9|11882.9|11877.9|11875.9|22
1723484100000|2024-08-12 17:35:00|11885.4|11883.4|11882.4|11880.4|11885.9|11883.9|11880.4|11878.4|37
1723484400000|2024-08-12 17:40:00|11882.9|11880.9|11873.9|11871.9|11883.4|11881.4|11870.4|11868.4|17
1723484700000|2024-08-12 17:45:00|11874.4|11872.4|11865.9|11863.9|11875.4|11873.4|11865.9|11863.9|12
1723485000000|2024-08-12 17:50:00|11865.4|11863.4|11861.4|11859.4|11865.9|11863.9|11857.4|11855.4|26
1723485300000|2024-08-12 17:55:00|11861.9|11859.9|11861.4|11859.4|11864.4|11862.4|11857.9|11855.9|50
1723485600000|2024-08-12 18:00:00|11861.9|11859.9|11864.4|11862.4|11865.4|11863.4|11858.9|11856.9|35
1723485900000|2024-08-12 18:05:00|11864.9|11862.9|11859.9|11857.9|11864.9|11862.9|11857.4|11855.4|13
1723486200000|2024-08-12 18:10:00|11860.4|11858.4|11865.9|11863.9|11866.4|11864.4|11859.4|11857.4|5
1723486500000|2024-08-12 18:15:00|11865.4|11863.4|11863.4|11861.4|11867.4|11865.4|11863.4|11861.4|9
1723486800000|2024-08-12 18:20:00|11862.9|11860.9|11861.9|11859.9|11869.4|11867.4|11861.9|11859.9|35
1723487100000|2024-08-12 18:25:00|11861.4|11859.4|11859.4|11857.4|11865.4|11863.4|11859.4|11857.4|17
1723487400000|2024-08-12 18:30:00|11858.9|11856.9|11858.9|11856.9|11861.4|11859.4|11856.4|11854.4|11
1723487700000|2024-08-12 18:35:00|11859.4|11857.4|11862.9|11860.9|11864.4|11862.4|11857.4|11855.4|8
1723488000000|2024-08-12 18:40:00|11863.4|11861.4|11867.4|11865.4|11867.4|11865.4|11859.4|11857.4|9
1723488300000|2024-08-12 18:45:00|11867.9|11865.9|11865.4|11863.4|11867.9|11865.9|11864.4|11862.4|14
1723488600000|2024-08-12 18:50:00|11864.4|11862.4|11867.4|11865.4|11867.4|11865.4|11863.4|11861.4|22
1723488900000|2024-08-12 18:55:00|11867.9|11865.9|11868.4|11866.4|11871.4|11869.4|11866.9|11864.9|11
1723489200000|2024-08-12 19:00:00|11867.9|11865.9|11866.4|11864.4|11868.9|11866.9|11861.9|11859.9|20
1723489500000|2024-08-12 19:05:00|11865.9|11863.9|11859.4|11857.4|11865.9|11863.9|11857.4|11855.4|8
1723489800000|2024-08-12 19:10:00|11859.9|11857.9|11860.4|11858.4|11866.9|11864.9|11857.9|11855.9|22
1723490100000|2024-08-12 19:15:00|11859.9|11857.9|11865.4|11863.4|11865.9|11863.9|11858.4|11856.4|4
1723490400000|2024-08-12 19:20:00|11865.9|11863.9|11865.4|11863.4|11866.9|11864.9|11859.4|11857.4|22
1723490700000|2024-08-12 19:25:00|11865.9|11863.9|11864.4|11862.4|11867.4|11865.4|11863.4|11861.4|12
1723491000000|2024-08-12 19:30:00|11863.9|11861.9|11860.4|11858.4|11868.9|11866.9|11859.9|11857.9|27
1723491300000|2024-08-12 19:35:00|11860.9|11858.9|11861.9|11859.9|11864.4|11862.4|11857.4|11855.4|15
1723491600000|2024-08-12 19:40:00|11862.4|11860.4|11854.9|11852.9|11862.4|11860.4|11854.4|11852.4|20
1723491900000|2024-08-12 19:45:00|11854.4|11852.4|11855.9|11853.9|11858.4|11856.4|11851.9|11849.9|99
1723492200000|2024-08-12 19:50:00|11855.4|11853.4|11858.4|11856.4|11859.4|11857.4|11851.4|11849.4|40
1723492500000|2024-08-12 19:55:00|11857.9|11855.9|11869.2|11863.2|11869.2|11863.2|11854.4|11852.4|43
1723492800000|2024-08-12 20:00:00|11868.7|11862.7|11862.9|11856.9|11870.8|11864.8|11862.9|11856.9|0
1723493100000|2024-08-12 20:05:00|11862.6|11856.6|11867.2|11861.2|11867.2|11861.2|11862.3|11856.3|0
1723493400000|2024-08-12 20:10:00|11867.3|11861.3|11865.8|11859.8|11869.3|11863.3|11865.8|11859.8|0
1723493700000|2024-08-12 20:15:00|11866.4|11860.4|11865.8|11859.8|11868.4|11862.4|11865.8|11859.8|0
1723494000000|2024-08-12 20:20:00|11866.1|11860.1|11866.9|11860.9|11867.2|11861.2|11865.1|11859.1|0
1723494300000|2024-08-12 20:25:00|11866.7|11860.7|11864.8|11858.8|11866.9|11860.9|11864.6|11858.6|0
1723494600000|2024-08-12 20:30:00|11864.9|11858.9|11865.1|11859.1|11865.8|11859.8|11864.3|11858.3|0
1723494900000|2024-08-12 20:35:00|11865|11859|11864.8|11858.8|11865.4|11859.4|11864|11858|0
1723495200000|2024-08-12 20:40:00|11864.9|11858.9|11864.5|11858.5|11865.4|11859.4|11864.5|11858.5|0
1723495500000|2024-08-12 20:45:00|11864.6|11858.6|11864.5|11858.5|11865.4|11859.4|11864.3|11858.3|0
1723495800000|2024-08-12 20:50:00|11864.4|11858.4|11864.8|11858.8|11865.1|11859.1|11864|11858|0
1723496100000|2024-08-12 20:55:00|11865.1|11859.1|11864.6|11858.6|11865.8|11859.8|11864.3|11858.3|0
1723496400000|2024-08-12 21:00:00|11864.8|11858.8|11864.9|11858.9|11865.1|11859.1|11864.8|11858.8|0
1723496700000|2024-08-12 21:05:00|11865.1|11859.1|11864.9|11858.9|11865.1|11859.1|11864.9|11858.9|0
1723497000000|2024-08-12 21:10:00|11864.8|11858.8|11865.2|11859.2|11865.2|11859.2|11864.8|11858.8|0
1723497300000|2024-08-12 21:15:00|11865.4|11859.4|11865.5|11859.5|11865.5|11859.5|11865.4|11859.4|0
1723497600000|2024-08-12 21:20:00|11865.4|11859.4|11865.5|11859.5|11865.5|11859.5|11865.4|11859.4|0
1723497900000|2024-08-12 21:25:00|11865.4|11859.4|11865.4|11859.4|11865.5|11859.5|11865.4|11859.4|0
1723498200000|2024-08-12 21:30:00|11865.5|11859.5|11865.4|11859.4|11865.5|11859.5|11865.4|11859.4|0
1723499400000|2024-08-12 21:50:00|11865.5|11859.5|11865.5|11859.5|11865.8|11859.8|11865.4|11859.4|0
1723499700000|2024-08-12 21:55:00|11865.7|11859.7|11866.6|11860.6|11866.6|11860.6|11865.7|11859.7|0
1723500000000|2024-08-12 22:00:00|11866.3|11860.3|11868.4|11862.4|11869.6|11863.6|11866.3|11860.3|0
1723500300000|2024-08-12 22:05:00|11868.3|11862.3|11868.4|11862.4|11868.6|11862.6|11866.4|11860.4|0
1723500600000|2024-08-12 22:10:00|11868.1|11862.1|11868.3|11862.3|11869.2|11863.2|11867.2|11861.2|0
1723500900000|2024-08-12 22:15:00|11868.4|11862.4|11868.7|11862.7|11868.7|11862.7|11867.6|11861.6|0
1723501200000|2024-08-12 22:20:00|11868.4|11862.4|11869.6|11863.6|11870.7|11864.7|11868.4|11862.4|0
1723501500000|2024-08-12 22:25:00|11869.5|11863.5|11870|11864|11870.1|11864.1|11868.4|11862.4|0
1723501800000|2024-08-12 22:30:00|11869.8|11863.8|11867.7|11861.7|11869.8|11863.8|11867.1|11861.1|0
1723502100000|2024-08-12 22:35:00|11867.9|11861.9|11867|11861|11867.9|11861.9|11866.9|11860.9|0
1723502400000|2024-08-12 22:40:00|11867.1|11861.1|11866.3|11860.3|11867.4|11861.4|11866.3|11860.3|0
1723502700000|2024-08-12 22:45:00|11866.5|11860.5|11868.3|11862.3|11868.3|11862.3|11866.3|11860.3|0
1723503000000|2024-08-12 22:50:00|11868.2|11862.2|11867.9|11861.9|11868.8|11862.8|11866.9|11860.9|0
1723503300000|2024-08-12 22:55:00|11867.7|11861.7|11867.9|11861.9|11868.2|11862.2|11867.4|11861.4|0
1723503600000|2024-08-12 23:00:00|11868|11862|11867.7|11861.7|11868.3|11862.3|11867.7|11861.7|0
1723503900000|2024-08-12 23:05:00|11867.9|11861.9|11867.7|11861.7|11868.6|11862.6|11867.4|11861.4|0
1723504200000|2024-08-12 23:10:00|11867.9|11861.9|11868|11862|11868.2|11862.2|11867.6|11861.6|0
1723504500000|2024-08-12 23:15:00|11868.2|11862.2|11869.1|11863.1|11869.1|11863.1|11868|11862|0
1723504800000|2024-08-12 23:20:00|11869.2|11863.2|11868.5|11862.5|11869.2|11863.2|11867.9|11861.9|0
1723505100000|2024-08-12 23:25:00|11868.3|11862.3|11870.9|11864.9|11870.9|11864.9|11868.3|11862.3|0
1723505400000|2024-08-12 23:30:00|11871.1|11865.1|11869.2|11863.2|11873.2|11867.2|11869.2|11863.2|0
1723505700000|2024-08-12 23:35:00|11868.9|11862.9|11868|11862|11869.2|11863.2|11868|11862|0
1723506000000|2024-08-12 23:40:00|11868.2|11862.2|11867.1|11861.1|11868.2|11862.2|11866.9|11860.9|0
1723506300000|2024-08-12 23:45:00|11866.6|11860.6|11868.9|11862.9|11870.1|11864.1|11866|11860|0
1723506600000|2024-08-12 23:50:00|11869.1|11863.1|11868.5|11862.5|11869.2|11863.2|11867.7|11861.7|0
1723506900000|2024-08-12 23:55:00|11868.6|11862.6|11870|11864|11870|11864|11868.2|11862.2|0
1723507200000|2024-08-13 00:00:00|11869.8|11863.8|11868.8|11862.8|11871.1|11865.1|11868.5|11862.5|0
1723507500000|2024-08-13 00:05:00|11868.9|11862.9|11869.4|11863.4|11870|11864|11867.9|11861.9|0
1723507800000|2024-08-13 00:10:00|11869.2|11863.2|11867.7|11861.7|11869.8|11863.8|11866.9|11860.9|0
1723508100000|2024-08-13 00:15:00|11867.9|11861.9|11863.7|11857.7|11868.9|11862.9|11862.2|11856.2|0
1723508400000|2024-08-13 00:20:00|11865.2|11859.2|11863.7|11857.7|11868.2|11862.2|11863.6|11857.6|0
1723508700000|2024-08-13 00:25:00|11865.1|11859.1|11869.6|11863.6|11869.6|11863.6|11865.1|11859.1|0
1723509000000|2024-08-13 00:30:00|11868.1|11862.1|11869.6|11863.6|11869.6|11863.6|11866.6|11860.6|0
1723509300000|2024-08-13 00:35:00|11869.7|11863.7|11871.1|11865.1|11871.1|11865.1|11868.1|11862.1|0
1723509600000|2024-08-13 00:40:00|11869.6|11863.6|11869.6|11863.6|11871.1|11865.1|11869.6|11863.6|0
1723509900000|2024-08-13 00:45:00|11870.3|11864.3|11872.6|11866.6|11874.1|11868.1|11870.3|11864.3|0
1723510200000|2024-08-13 00:50:00|11874.1|11868.1|11877.1|11871.1|11877.1|11871.1|11874.1|11868.1|0
1723510500000|2024-08-13 00:55:00|11879.3|11873.3|11884.5|11878.5|11887.6|11881.6|11879.3|11873.3|0
1723510800000|2024-08-13 01:00:00|11883|11877|11884.5|11878.5|11884.5|11878.5|11881.5|11875.5|0
1723511100000|2024-08-13 01:05:00|11884.4|11878.4|11877|11871|11884.4|11878.4|11877|11871|0
1723511400000|2024-08-13 01:10:00|11876.9|11870.9|11875.5|11869.5|11877|11871|11872.5|11866.5|0
1723511700000|2024-08-13 01:15:00|11874.8|11868.8|11883|11877|11883|11877|11874|11868|0
1723512000000|2024-08-13 01:20:00|11883.7|11877.7|11878.5|11872.5|11884.5|11878.5|11878.5|11872.5|0
1723512300000|2024-08-13 01:25:00|11880|11874|11877.7|11871.7|11881.5|11875.5|11877|11871|0
1723512600000|2024-08-13 01:30:00|11878.5|11872.5|11880|11874|11881.5|11875.5|11877|11871|0
1723512900000|2024-08-13 01:35:00|11880.8|11874.8|11883.7|11877.7|11884.5|11878.5|11880|11874|0
1723513200000|2024-08-13 01:40:00|11884.5|11878.5|11883|11877|11884.5|11878.5|11881.5|11875.5|0
1723513500000|2024-08-13 01:45:00|11884.5|11878.5|11881.5|11875.5|11884.5|11878.5|11879.2|11873.2|0
1723513800000|2024-08-13 01:50:00|11882.2|11876.2|11880.7|11874.7|11883|11877|11880|11874|0
1723514100000|2024-08-13 01:55:00|11881.5|11875.5|11877|11871|11881.5|11875.5|11877|11871|0
1723514400000|2024-08-13 02:00:00|11877.8|11871.8|11879.3|11873.3|11880|11874|11876.3|11870.3|0
1723514700000|2024-08-13 02:05:00|11880|11874|11880.8|11874.8|11882.3|11876.3|11878.6|11872.6|0
1723515000000|2024-08-13 02:10:00|11881.5|11875.5|11878.6|11872.6|11881.5|11875.5|11877.1|11871.1|0
1723515300000|2024-08-13 02:15:00|11879.3|11873.3|11880|11874|11881.5|11875.5|11878.6|11872.6|0
1723515600000|2024-08-13 02:20:00|11880.1|11874.1|11880.1|11874.1|11880.8|11874.8|11880|11874|0
1723515900000|2024-08-13 02:25:00|11880|11874|11880|11874|11880.1|11874.1|11878.5|11872.5|0
1723516200000|2024-08-13 02:30:00|11878.5|11872.5|11880|11874|11880|11874|11877|11871|0
1723516500000|2024-08-13 02:35:00|11880.1|11874.1|11883|11877|11883|11877|11880.1|11874.1|0
1723516800000|2024-08-13 02:40:00|11881.5|11875.5|11881.6|11875.6|11881.6|11875.6|11881.5|11875.5|0
1723517100000|2024-08-13 02:45:00|11881.5|11875.5|11880.1|11874.1|11881.6|11875.6|11880.1|11874.1|0
1723517400000|2024-08-13 02:50:00|11881.6|11875.6|11881.6|11875.6|11881.6|11875.6|11880.1|11874.1|0
1723517700000|2024-08-13 02:55:00|11880.8|11874.8|11883.1|11877.1|11883.1|11877.1|11880.8|11874.8|0
1723518000000|2024-08-13 03:00:00|11881.6|11875.6|11883.1|11877.1|11886.1|11880.1|11881.6|11875.6|0
1723518300000|2024-08-13 03:05:00|11884.6|11878.6|11883.1|11877.1|11884.6|11878.6|11881.6|11875.6|0
1723518600000|2024-08-13 03:10:00|11884.6|11878.6|11886.1|11880.1|11886.1|11880.1|11884.6|11878.6|0
1723518900000|2024-08-13 03:15:00|11885.3|11879.3|11886.1|11880.1|11887.6|11881.6|11884.6|11878.6|0
1723519200000|2024-08-13 03:20:00|11886.8|11880.8|11887.6|11881.6|11887.6|11881.6|11886.8|11880.8|0
1723519500000|2024-08-13 03:25:00|11886.1|11880.1|11886.1|11880.1|11886.1|11880.1|11881.6|11875.6|0
1723519800000|2024-08-13 03:30:00|11886|11880|11883|11877|11887.5|11881.5|11882.3|11876.3|0
1723520100000|2024-08-13 03:35:00|11882.3|11876.3|11882.3|11876.3|11884.5|11878.5|11881.5|11875.5|0
1723520400000|2024-08-13 03:40:00|11883.1|11877.1|11883.8|11877.8|11884.6|11878.6|11882.3|11876.3|0
1723520700000|2024-08-13 03:45:00|11883.1|11877.1|11883.1|11877.1|11884.6|11878.6|11883.1|11877.1|0
1723521300000|2024-08-13 03:55:00|11881.6|11875.6|11881.6|11875.6|11881.6|11875.6|11881.5|11875.5|0
1723521900000|2024-08-13 04:05:00|11883.1|11877.1|11882.3|11876.3|11883.1|11877.1|11881.6|11875.6|0
1723522200000|2024-08-13 04:10:00|11881.6|11875.6|11881.6|11875.6|11883.1|11877.1|11880.9|11874.9|0
1723522800000|2024-08-13 04:20:00|11883.1|11877.1|11883.1|11877.1|11883.1|11877.1|11883.1|11877.1|0
1723523100000|2024-08-13 04:25:00|11883.9|11877.9|11883.1|11877.1|11883.9|11877.9|11883.1|11877.1|0
1723523400000|2024-08-13 04:30:00|11883.8|11877.8|11883.1|11877.1|11883.9|11877.9|11883.1|11877.1|0
1723523700000|2024-08-13 04:35:00|11884.6|11878.6|11886.1|11880.1|11886.1|11880.1|11883.9|11877.9|0
1723524000000|2024-08-13 04:40:00|11887.6|11881.6|11889.1|11883.1|11890.6|11884.6|11887.6|11881.6|0
1723524300000|2024-08-13 04:45:00|11890.6|11884.6|11890.5|11884.5|11890.6|11884.6|11889.1|11883.1|0
1723524600000|2024-08-13 04:50:00|11892|11886|11889|11883|11892|11886|11889|11883|0
1723524900000|2024-08-13 04:55:00|11889.1|11883.1|11889.1|11883.1|11889.1|11883.1|11887.6|11881.6|0
1723525200000|2024-08-13 05:00:00|11890.5|11884.5|11887.6|11881.6|11890.5|11884.5|11884.6|11878.6|0
1723525500000|2024-08-13 05:05:00|11886.1|11880.1|11888.3|11882.3|11889.1|11883.1|11886.1|11880.1|0
1723525800000|2024-08-13 05:10:00|11889|11883|11887.6|11881.6|11889.1|11883.1|11887.6|11881.6|0
1723526100000|2024-08-13 05:15:00|11889.1|11883.1|11889.1|11883.1|11890.6|11884.6|11889.1|11883.1|0
1723526400000|2024-08-13 05:20:00|11889.2|11883.2|11890.6|11884.6|11890.6|11884.6|11889.2|11883.2|0
1723526700000|2024-08-13 05:25:00|11891.4|11885.4|11890.6|11884.6|11893.6|11887.6|11890.6|11884.6|0
1723527000000|2024-08-13 05:30:00|11892.1|11886.1|11890.6|11884.6|11892.1|11886.1|11890.6|11884.6|0
1723527300000|2024-08-13 05:35:00|11889.1|11883.1|11891.3|11885.3|11892.1|11886.1|11887.6|11881.6|0
1723527600000|2024-08-13 05:40:00|11892|11886|11892.1|11886.1|11895|11889|11890.6|11884.6|0
1723527900000|2024-08-13 05:45:00|11893.5|11887.5|11889.4|11883.4|11893.5|11887.5|11889.1|11883.1|0
1723528200000|2024-08-13 05:50:00|11890.1|11884.1|11890.8|11884.8|11890.9|11884.9|11887.9|11881.9|0
1723528500000|2024-08-13 05:55:00|11889.4|11883.4|11896.7|11890.7|11896.7|11890.7|11887.9|11881.9|0
1723528800000|2024-08-13 06:00:00|11896.8|11890.8|11877.9|11875.9|11904.9|11902.9|11877.9|11875.9|14
1723529100000|2024-08-13 06:05:00|11878.4|11876.4|11877.4|11875.4|11880.4|11878.4|11875.9|11873.9|11
1723529400000|2024-08-13 06:10:00|11876.9|11874.9|11883.4|11881.4|11883.4|11881.4|11876.9|11874.9|17
1723529700000|2024-08-13 06:15:00|11882.9|11880.9|11888.4|11886.4|11888.9|11886.9|11881.9|11879.9|11
1723530000000|2024-08-13 06:20:00|11887.4|11885.4|11892.9|11890.9|11894.9|11892.9|11887.4|11885.4|30
1723530300000|2024-08-13 06:25:00|11894.9|11892.9|11892.9|11890.9|11898.9|11896.9|11892.9|11890.9|22
1723530600000|2024-08-13 06:30:00|11890.9|11888.9|11896.4|11894.4|11896.4|11894.4|11890.9|11888.9|24
1723530900000|2024-08-13 06:35:00|11895.9|11893.9|11906.4|11904.4|11906.4|11904.4|11895.9|11893.9|17
1723531200000|2024-08-13 06:40:00|11906.9|11904.9|11908.9|11906.9|11916.4|11914.4|11906.9|11904.9|46
1723531500000|2024-08-13 06:45:00|11909.4|11907.4|11915.9|11913.9|11916.4|11914.4|11908.9|11906.9|12
1723531800000|2024-08-13 06:50:00|11915.4|11913.4|11913.9|11911.9|11915.9|11913.9|11913.4|11911.4|14
1723532100000|2024-08-13 06:55:00|11911.9|11909.9|11906.4|11904.4|11918.9|11916.9|11903.4|11901.4|115
1723532400000|2024-08-13 07:00:00|11908.9|11906.9|11933.4|11931.4|11933.9|11931.9|11908.9|11906.9|389
1723532700000|2024-08-13 07:05:00|11932.9|11930.9|11920.4|11918.4|11932.9|11930.9|11914.9|11912.9|268
1723533000000|2024-08-13 07:10:00|11920.9|11918.9|11922.9|11920.9|11925.4|11923.4|11915.9|11913.9|185
1723533300000|2024-08-13 07:15:00|11919.9|11917.9|11915.4|11913.4|11921.9|11919.9|11909.9|11907.9|275
1723533600000|2024-08-13 07:20:00|11915.9|11913.9|11917.9|11915.9|11920.4|11918.4|11914.4|11912.4|232
1723533900000|2024-08-13 07:25:00|11918.4|11916.4|11903.9|11901.9|11918.4|11916.4|11902.9|11900.9|183
1723534200000|2024-08-13 07:30:00|11904.4|11902.4|11889.9|11887.9|11905.9|11903.9|11889.9|11887.9|260
1723534500000|2024-08-13 07:35:00|11890.4|11888.4|11889.9|11887.9|11896.9|11894.9|11887.9|11885.9|141
1723534800000|2024-08-13 07:40:00|11890.3|11888.3|11891.3|11889.3|11891.3|11889.3|11881.3|11879.3|184
1723535100000|2024-08-13 07:45:00|11890.8|11888.8|11892.3|11890.3|11895.8|11893.8|11888.3|11886.3|131
1723535400000|2024-08-13 07:50:00|11892.8|11890.8|11900.3|11898.3|11904.3|11902.3|11892.3|11890.3|232
1723535700000|2024-08-13 07:55:00|11900.8|11898.8|11901.3|11899.3|11905.3|11903.3|11898.8|11896.8|54
1723536000000|2024-08-13 08:00:00|11900.3|11898.3|11901.3|11899.3|11908.8|11906.8|11898.3|11896.3|306
1723536300000|2024-08-13 08:05:00|11901.8|11899.8|11899.3|11897.3|11904.8|11902.8|11893.3|11891.3|94
1723536600000|2024-08-13 08:10:00|11899.8|11897.8|11888.8|11886.8|11899.8|11897.8|11888.3|11886.3|73
1723536900000|2024-08-13 08:15:00|11889.3|11887.3|11887.8|11885.8|11890.8|11888.8|11883.3|11881.3|76
1723537200000|2024-08-13 08:20:00|11887.3|11885.3|11883.3|11881.3|11887.3|11885.3|11881.3|11879.3|95
1723537500000|2024-08-13 08:25:00|11882.8|11880.8|11883.3|11881.3|11885.8|11883.8|11880.3|11878.3|89
1723537800000|2024-08-13 08:30:00|11882.8|11880.8|11879.3|11877.3|11882.8|11880.8|11874.3|11872.3|72
1723538100000|2024-08-13 08:35:00|11879.8|11877.8|11878.8|11876.8|11879.8|11877.8|11874.3|11872.3|91
1723538400000|2024-08-13 08:40:00|11878.3|11876.3|11881.3|11879.3|11886.8|11884.8|11877.3|11875.3|42
1723538700000|2024-08-13 08:45:00|11880.3|11878.3|11887.8|11885.8|11888.8|11886.8|11877.3|11875.3|56
1723539000000|2024-08-13 08:50:00|11887.3|11885.3|11888.3|11886.3|11890.8|11888.8|11885.8|11883.8|46
1723539300000|2024-08-13 08:55:00|11889.8|11887.8|11894.3|11892.3|11894.8|11892.8|11889.3|11887.3|26
1723539600000|2024-08-13 09:00:00|11893.8|11891.8|11883.3|11881.3|11893.8|11891.8|11882.8|11880.8|81
1723539900000|2024-08-13 09:05:00|11881.3|11879.3|11882.3|11880.3|11885.8|11883.8|11879.3|11877.3|78
1723540200000|2024-08-13 09:10:00|11882.8|11880.8|11886.3|11884.3|11888.3|11886.3|11882.8|11880.8|44
1723540500000|2024-08-13 09:15:00|11886.8|11884.8|11884.3|11882.3|11888.8|11886.8|11883.8|11881.8|48
1723540800000|2024-08-13 09:20:00|11883.8|11881.8|11894.3|11892.3|11894.3|11892.3|11883.8|11881.8|43
1723541100000|2024-08-13 09:25:00|11894.8|11892.8|11895.3|11893.3|11895.8|11893.8|11891.8|11889.8|39
1723541400000|2024-08-13 09:30:00|11895.8|11893.8|11905.3|11903.3|11906.8|11904.8|11895.3|11893.3|88
1723541700000|2024-08-13 09:35:00|11904.8|11902.8|11902.3|11900.3|11904.8|11902.8|11900.3|11898.3|43
1723542000000|2024-08-13 09:40:00|11902.8|11900.8|11900.3|11898.3|11906.8|11904.8|11899.8|11897.8|54
1723542300000|2024-08-13 09:45:00|11899.8|11897.8|11900.8|11898.8|11901.8|11899.8|11898.3|11896.3|58
1723542600000|2024-08-13 09:50:00|11900.3|11898.3|11887.8|11885.8|11900.3|11898.3|11887.3|11885.3|84
1723542900000|2024-08-13 09:55:00|11888.3|11886.3|11877.8|11875.8|11888.3|11886.3|11877.8|11875.8|114
1723543200000|2024-08-13 10:00:00|11878.3|11876.3|11861.8|11859.8|11878.8|11876.8|11858.3|11856.3|261
1723543500000|2024-08-13 10:05:00|11862.3|11860.3|11851.8|11849.8|11867.3|11865.3|11851.8|11849.8|119
1723543800000|2024-08-13 10:10:00|11849.8|11847.8|11840.8|11838.8|11849.8|11847.8|11840.8|11838.8|227
1723544100000|2024-08-13 10:15:00|11840.3|11838.3|11830.3|11828.3|11840.8|11838.8|11826.3|11824.3|331
1723544400000|2024-08-13 10:20:00|11829.8|11827.8|11814.8|11812.8|11830.8|11828.8|11813.3|11811.3|280
1723544700000|2024-08-13 10:25:00|11814.3|11812.3|11812.8|11810.8|11820.8|11818.8|11811.8|11809.8|209
1723545000000|2024-08-13 10:30:00|11813.3|11811.3|11813.8|11811.8|11820.8|11818.8|11810.8|11808.8|477
1723545300000|2024-08-13 10:35:00|11813.3|11811.3|11807.8|11805.8|11815.3|11813.3|11800.3|11798.3|796
1723545600000|2024-08-13 10:40:00|11808.8|11806.8|11814.8|11812.8|11816.8|11814.8|11808.8|11806.8|105
1723545900000|2024-08-13 10:45:00|11814.3|11812.3|11817.8|11815.8|11820.3|11818.3|11811.8|11809.8|162
1723546200000|2024-08-13 10:50:00|11818.3|11816.3|11827.3|11825.3|11827.3|11825.3|11816.3|11814.3|156
1723546500000|2024-08-13 10:55:00|11827.8|11825.8|11824.8|11822.8|11828.8|11826.8|11824.8|11822.8|404
1723546800000|2024-08-13 11:00:00|11824.3|11822.3|11830.8|11828.8|11831.8|11829.8|11819.8|11817.8|1076
1723547100000|2024-08-13 11:05:00|11831.3|11829.3|11835.3|11833.3|11835.8|11833.8|11828.8|11826.8|41
1723547400000|2024-08-13 11:10:00|11835.8|11833.8|11837.8|11835.8|11839.3|11837.3|11830.3|11828.3|75
1723547700000|2024-08-13 11:15:00|11838.3|11836.3|11842.3|11840.3|11844.3|11842.3|11837.8|11835.8|79
1723548000000|2024-08-13 11:20:00|11842.8|11840.8|11844.3|11842.3|11847.3|11845.3|11840.8|11838.8|203
1723548300000|2024-08-13 11:25:00|11843.8|11841.8|11847.3|11845.3|11849.8|11847.8|11841.8|11839.8|58
1723548600000|2024-08-13 11:30:00|11846.8|11844.8|11847.3|11845.3|11850.3|11848.3|11846.3|11844.3|359
1723548900000|2024-08-13 11:35:00|11847.8|11845.8|11848.3|11846.3|11851.8|11849.8|11844.8|11842.8|367
1723549200000|2024-08-13 11:40:00|11847.8|11845.8|11845.8|11843.8|11851.8|11849.8|11845.3|11843.3|20
1723549500000|2024-08-13 11:45:00|11845.3|11843.3|11847.3|11845.3|11850.3|11848.3|11841.3|11839.3|78
1723549800000|2024-08-13 11:50:00|11848.8|11846.8|11842.3|11840.3|11848.8|11846.8|11839.3|11837.3|113
1723550100000|2024-08-13 11:55:00|11842.8|11840.8|11851.3|11849.3|11852.3|11850.3|11842.8|11840.8|70
1723550400000|2024-08-13 12:00:00|11851.8|11849.8|11856.3|11854.3|11856.8|11854.8|11845.8|11843.8|144
1723550700000|2024-08-13 12:05:00|11855.8|11853.8|11868.8|11866.8|11868.8|11866.8|11855.8|11853.8|75
1723551000000|2024-08-13 12:10:00|11869.3|11867.3|11870.3|11868.3|11872.3|11870.3|11867.3|11865.3|68
1723551300000|2024-08-13 12:15:00|11869.8|11867.8|11872.3|11870.3|11874.3|11872.3|11868.3|11866.3|44
1723551600000|2024-08-13 12:20:00|11873.3|11871.3|11870.8|11868.8|11875.3|11873.3|11870.3|11868.3|49
1723551900000|2024-08-13 12:25:00|11871.3|11869.3|11899.3|11897.3|11899.3|11897.3|11866.8|11864.8|122
1723552200000|2024-08-13 12:30:00|11898.8|11896.8|11880.8|11878.8|11902.3|11900.3|11872.8|11870.8|267
1723552500000|2024-08-13 12:35:00|11881.3|11879.3|11877.3|11875.3|11890.8|11888.8|11877.3|11875.3|82
1723552800000|2024-08-13 12:40:00|11877.8|11875.8|11870.3|11868.3|11881.8|11879.8|11868.3|11866.3|64
1723553100000|2024-08-13 12:45:00|11870.8|11868.8|11872.8|11870.8|11877.3|11875.3|11868.8|11866.8|48
1723553400000|2024-08-13 12:50:00|11872.3|11870.3|11875.3|11873.3|11878.3|11876.3|11868.3|11866.3|71
1723553700000|2024-08-13 12:55:00|11875.8|11873.8|11874.3|11872.3|11877.3|11875.3|11869.3|11867.3|43
1723554000000|2024-08-13 13:00:00|11874.8|11872.8|11879.3|11877.3|11879.3|11877.3|11871.3|11869.3|153
1723554300000|2024-08-13 13:05:00|11881.3|11879.3|11876.8|11874.8|11882.3|11880.3|11875.3|11873.3|83
1723554600000|2024-08-13 13:10:00|11877.3|11875.3|11874.3|11872.3|11883.8|11881.8|11863.3|11861.3|144
1723554900000|2024-08-13 13:15:00|11873.8|11871.8|11881.3|11879.3|11882.3|11880.3|11868.3|11866.3|73
1723555200000|2024-08-13 13:20:00|11881.8|11879.8|11891.3|11889.3|11893.3|11891.3|11879.8|11877.8|128
1723555500000|2024-08-13 13:25:00|11890.8|11888.8|11881.8|11879.8|11890.8|11888.8|11878.3|11876.3|77
1723555800000|2024-08-13 13:30:00|11883.3|11881.3|11893.3|11891.3|11895.3|11893.3|11873.3|11871.3|269
1723556100000|2024-08-13 13:35:00|11893.8|11891.8|11897.3|11895.3|11903.3|11901.3|11892.3|11890.3|124
1723556400000|2024-08-13 13:40:00|11897.8|11895.8|11898.8|11896.8|11901.3|11899.3|11896.3|11894.3|147
1723556700000|2024-08-13 13:45:00|11899.3|11897.3|11900.3|11898.3|11908.8|11906.8|11899.3|11897.3|164
1723557000000|2024-08-13 13:50:00|11899.8|11897.8|11896.3|11894.3|11905.3|11903.3|11896.3|11894.3|92
1723557300000|2024-08-13 13:55:00|11897.3|11895.3|11901.3|11899.3|11903.3|11901.3|11887.3|11885.3|132
1723557600000|2024-08-13 14:00:00|11901.8|11899.8|11900.3|11898.3|11905.8|11903.8|11899.3|11897.3|72
1723557900000|2024-08-13 14:05:00|11900.8|11898.8|11898.3|11896.3|11902.3|11900.3|11888.3|11886.3|93
1723558200000|2024-08-13 14:10:00|11897.4|11895.4|11890.9|11888.9|11899.4|11897.4|11888.4|11886.4|114
1723558500000|2024-08-13 14:15:00|11891.4|11889.4|11885.4|11883.4|11894.4|11892.4|11881.9|11879.9|104
1723558800000|2024-08-13 14:20:00|11884.9|11882.9|11889.4|11887.4|11890.9|11888.9|11883.4|11881.4|101
1723559100000|2024-08-13 14:25:00|11889.9|11887.9|11897.4|11895.4|11897.4|11895.4|11886.4|11884.4|93
1723559400000|2024-08-13 14:30:00|11896.9|11894.9|11892.4|11890.4|11897.4|11895.4|11887.4|11885.4|216
1723559700000|2024-08-13 14:35:00|11892.9|11890.9|11901.4|11899.4|11902.4|11900.4|11892.4|11890.4|119
1723560000000|2024-08-13 14:40:00|11901.9|11899.9|11909.4|11907.4|11910.9|11908.9|11900.9|11898.9|136
1723560300000|2024-08-13 14:45:00|11909.9|11907.9|11918.4|11916.4|11919.4|11917.4|11909.4|11907.4|308
1723560600000|2024-08-13 14:50:00|11918.9|11916.9|11921.4|11919.4|11921.9|11919.9|11913.4|11911.4|238
1723560900000|2024-08-13 14:55:00|11921.9|11919.9|11914.4|11912.4|11921.9|11919.9|11911.9|11909.9|266
1723561200000|2024-08-13 15:00:00|11915.4|11913.4|11919.4|11917.4|11920.9|11918.9|11915.4|11913.4|190
1723561500000|2024-08-13 15:05:00|11919.9|11917.9|11916.4|11914.4|11924.4|11922.4|11915.4|11913.4|259
1723561800000|2024-08-13 15:10:00|11916.9|11914.9|11917.9|11915.9|11922.4|11920.4|11914.9|11912.9|305
1723562100000|2024-08-13 15:15:00|11918.4|11916.4|11925.4|11923.4|11925.9|11923.9|11918.4|11916.4|410
1723562400000|2024-08-13 15:20:00|11924.9|11922.9|11931.4|11929.4|11933.9|11931.9|11922.9|11920.9|740
1723562700000|2024-08-13 15:25:00|11930.9|11928.9|11929.9|11927.9|11939.9|11937.9|11929.4|11927.4|863
1723563000000|2024-08-13 15:30:00|11930.9|11928.9|11933.9|11931.9|11935.9|11933.9|11928.9|11926.9|638
1723563300000|2024-08-13 15:35:00|11934.4|11932.4|11935.4|11933.4|11935.9|11933.9|11930.9|11928.9|275
1723563600000|2024-08-13 15:40:00|11935.9|11933.9|11929.4|11927.4|11938.4|11936.4|11929.4|11927.4|170
1723563900000|2024-08-13 15:45:00|11929.9|11927.9|11937.4|11935.4|11940.9|11938.9|11929.9|11927.9|349
1723564200000|2024-08-13 15:50:00|11936.9|11934.9|11943.4|11941.4|11943.4|11941.4|11936.9|11934.9|74
1723564500000|2024-08-13 15:55:00|11942.9|11940.9|11938.9|11936.9|11943.4|11941.4|11938.4|11936.4|79
1723564800000|2024-08-13 16:00:00|11938.4|11936.4|11936.4|11934.4|11939.4|11937.4|11930.9|11928.9|69
1723565100000|2024-08-13 16:05:00|11935.9|11933.9|11937.9|11935.9|11939.4|11937.4|11933.9|11931.9|82
1723565400000|2024-08-13 16:10:00|11938.4|11936.4|11936.9|11934.9|11939.9|11937.9|11934.9|11932.9|22
1723565700000|2024-08-13 16:15:00|11937.4|11935.4|11941.9|11939.9|11942.4|11940.4|11936.4|11934.4|35
1723566000000|2024-08-13 16:20:00|11942.4|11940.4|11938.9|11936.9|11944.9|11942.9|11938.9|11936.9|28
1723566300000|2024-08-13 16:25:00|11939.4|11937.4|11937.9|11935.9|11940.9|11938.9|11937.4|11935.4|16
1723566600000|2024-08-13 16:30:00|11936.9|11934.9|11933.9|11931.9|11936.9|11934.9|11932.4|11930.4|13
1723566900000|2024-08-13 16:35:00|11933.4|11931.4|11935.4|11933.4|11936.9|11934.9|11932.9|11930.9|17
1723567200000|2024-08-13 16:40:00|11935.9|11933.9|11938.9|11936.9|11940.4|11938.4|11934.9|11932.9|13
1723567500000|2024-08-13 16:45:00|11939.4|11937.4|11941.4|11939.4|11942.4|11940.4|11937.4|11935.4|20
1723567800000|2024-08-13 16:50:00|11940.9|11938.9|11944.4|11942.4|11946.9|11944.9|11940.9|11938.9|57
1723568100000|2024-08-13 16:55:00|11944.9|11942.9|11945.9|11943.9|11947.4|11945.4|11943.4|11941.4|86
1723568400000|2024-08-13 17:00:00|11944.9|11942.9|11937.4|11935.4|11945.4|11943.4|11936.4|11934.4|28
1723568700000|2024-08-13 17:05:00|11936.9|11934.9|11936.9|11934.9|11939.4|11937.4|11936.4|11934.4|12
1723569000000|2024-08-13 17:10:00|11937.4|11935.4|11939.4|11937.4|11939.4|11937.4|11934.9|11932.9|9
1723569300000|2024-08-13 17:15:00|11938.9|11936.9|11941.4|11939.4|11941.9|11939.9|11937.9|11935.9|4
1723569600000|2024-08-13 17:20:00|11941.9|11939.9|11940.4|11938.4|11943.4|11941.4|11939.9|11937.9|15
1723569900000|2024-08-13 17:25:00|11939.9|11937.9|11939.4|11937.4|11940.9|11938.9|11937.4|11935.4|2
1723570200000|2024-08-13 17:30:00|11939.9|11937.9|11935.9|11933.9|11942.4|11940.4|11934.9|11932.9|16
1723570500000|2024-08-13 17:35:00|11935.4|11933.4|11937.4|11935.4|11938.4|11936.4|11935.4|11933.4|3
1723570800000|2024-08-13 17:40:00|11937.9|11935.9|11936.4|11934.4|11938.4|11936.4|11935.9|11933.9|16
1723571100000|2024-08-13 17:45:00|11935.9|11933.9|11935.4|11933.4|11936.9|11934.9|11926.9|11924.9|60
1723571400000|2024-08-13 17:50:00|11934.9|11932.9|11938.9|11936.9|11939.9|11937.9|11932.4|11930.4|10
1723571700000|2024-08-13 17:55:00|11939.9|11937.9|11941.4|11939.4|11941.9|11939.9|11939.9|11937.9|26
1723572000000|2024-08-13 18:00:00|11940.9|11938.9|11940.4|11938.4|11943.4|11941.4|11939.9|11937.9|23
1723572300000|2024-08-13 18:05:00|11939.9|11937.9|11938.4|11936.4|11940.9|11938.9|11937.4|11935.4|19
1723572600000|2024-08-13 18:10:00|11938.9|11936.9|11939.4|11937.4|11940.9|11938.9|11936.9|11934.9|16
1723572900000|2024-08-13 18:15:00|11939.9|11937.9|11937.9|11935.9|11941.9|11939.9|11934.4|11932.4|9
1723573200000|2024-08-13 18:20:00|11937.4|11935.4|11939.4|11937.4|11941.9|11939.9|11937.4|11935.4|7
1723573500000|2024-08-13 18:25:00|11939.9|11937.9|11942.4|11940.4|11942.4|11940.4|11938.9|11936.9|7
1723573800000|2024-08-13 18:30:00|11941.9|11939.9|11940.4|11938.4|11942.4|11940.4|11937.9|11935.9|33
1723574100000|2024-08-13 18:35:00|11939.9|11937.9|11945.4|11943.4|11945.9|11943.9|11939.9|11937.9|17
1723574400000|2024-08-13 18:40:00|11945.9|11943.9|11947.4|11945.4|11949.4|11947.4|11944.9|11942.9|10
1723574700000|2024-08-13 18:45:00|11946.9|11944.9|11950.4|11948.4|11950.9|11948.9|11945.9|11943.9|10
1723575000000|2024-08-13 18:50:00|11949.9|11947.9|11947.9|11945.9|11950.4|11948.4|11946.9|11944.9|29
1723575300000|2024-08-13 18:55:00|11948.4|11946.4|11948.4|11946.4|11949.4|11947.4|11947.4|11945.4|19
1723575600000|2024-08-13 19:00:00|11947.9|11945.9|11951.9|11949.9|11954.4|11952.4|11947.9|11945.9|62
1723575900000|2024-08-13 19:05:00|11951.4|11949.4|11948.9|11946.9|11951.9|11949.9|11946.9|11944.9|16
1723576200000|2024-08-13 19:10:00|11949.4|11947.4|11946.4|11944.4|11949.4|11947.4|11944.4|11942.4|10
1723576500000|2024-08-13 19:15:00|11945.9|11943.9|11948.4|11946.4|11949.4|11947.4|11945.4|11943.4|9
1723576800000|2024-08-13 19:20:00|11947.9|11945.9|11952.4|11950.4|11952.4|11950.4|11947.4|11945.4|6
1723577100000|2024-08-13 19:25:00|11951.9|11949.9|11951.4|11949.4|11952.4|11950.4|11949.9|11947.9|14
1723577400000|2024-08-13 19:30:00|11950.9|11948.9|11950.4|11948.4|11951.9|11949.9|11947.9|11945.9|22
1723577700000|2024-08-13 19:35:00|11950.9|11948.9|11951.9|11949.9|11953.9|11951.9|11949.9|11947.9|32
1723578000000|2024-08-13 19:40:00|11951.4|11949.4|11953.4|11951.4|11954.4|11952.4|11950.9|11948.9|29
1723578300000|2024-08-13 19:45:00|11952.9|11950.9|11959.9|11957.9|11961.4|11959.4|11951.9|11949.9|62
1723578600000|2024-08-13 19:50:00|11959.4|11957.4|11959.4|11957.4|11962.4|11960.4|11952.9|11950.9|63
1723578900000|2024-08-13 19:55:00|11959.9|11957.9|11962.2|11956.2|11964.4|11962.4|11959.4|11956.1|66
1723579200000|2024-08-13 20:00:00|11963|11957|11962.9|11956.9|11963|11957|11958.3|11952.3|0
1723579500000|2024-08-13 20:05:00|11962.6|11956.6|11963|11957|11963.8|11957.8|11960.9|11954.9|0
1723579800000|2024-08-13 20:10:00|11962.6|11956.6|11962.6|11956.6|11963.2|11957.2|11961.5|11955.5|0
1723580100000|2024-08-13 20:15:00|11962.3|11956.3|11961.5|11955.5|11962.3|11956.3|11960.8|11954.8|0
1723580400000|2024-08-13 20:20:00|11961.2|11955.2|11961.5|11955.5|11962|11956|11960.8|11954.8|0
1723580700000|2024-08-13 20:25:00|11961.2|11955.2|11959.4|11953.4|11962.3|11956.3|11958.6|11952.6|0
1723581000000|2024-08-13 20:30:00|11959.1|11953.1|11958.9|11952.9|11960|11954|11958|11952|0
1723581300000|2024-08-13 20:35:00|11958.8|11952.8|11957.9|11951.9|11958.9|11952.9|11957.3|11951.3|0
1723581600000|2024-08-13 20:40:00|11957.7|11951.7|11958|11952|11958.6|11952.6|11957.7|11951.7|0
1723581900000|2024-08-13 20:45:00|11958.2|11952.2|11957.9|11951.9|11958.2|11952.2|11957.3|11951.3|0
1723582200000|2024-08-13 20:50:00|11957.6|11951.6|11958|11952|11958|11952|11957.6|11951.6|0
1723582500000|2024-08-13 20:55:00|11958.3|11952.3|11959.5|11953.5|11959.9|11953.9|11958|11952|0
1723582800000|2024-08-13 21:00:00|11959.6|11953.6|11959.9|11953.9|11960.3|11954.3|11959.6|11953.6|0
1723583100000|2024-08-13 21:05:00|11960|11954|11958.3|11952.3|11960.5|11954.5|11958.3|11952.3|0
1723583400000|2024-08-13 21:10:00|11958.5|11952.5|11957.9|11951.9|11958.6|11952.6|11956.8|11950.8|0
1723583700000|2024-08-13 21:15:00|11957.6|11951.6|11957.9|11951.9|11958.2|11952.2|11957.4|11951.4|0
1723584000000|2024-08-13 21:20:00|11957.3|11951.3|11958.5|11952.5|11958.5|11952.5|11957.3|11951.3|0
1723584300000|2024-08-13 21:25:00|11958.6|11952.6|11959.1|11953.1|11959.1|11953.1|11958.2|11952.2|0
1723584600000|2024-08-13 21:30:00|11959.4|11953.4|11959.2|11953.2|11959.4|11953.4|11959.1|11953.1|0
1723584900000|2024-08-13 21:35:00|11959.1|11953.1|11958.5|11952.5|11959.2|11953.2|11958.2|11952.2|0
1723585200000|2024-08-13 21:40:00|11958.6|11952.6|11958.3|11952.3|11958.6|11952.6|11958.3|11952.3|0
1723585500000|2024-08-13 21:45:00|11958.2|11952.2|11958.6|11952.6|11958.6|11952.6|11958.2|11952.2|0
1723585800000|2024-08-13 21:50:00|11958.7|11952.7|11959.5|11953.5|11959.5|11953.5|11958.7|11952.7|0
1723586100000|2024-08-13 21:55:00|11959.6|11953.6|11960.2|11954.2|11960.6|11954.6|11959.6|11953.6|0
1723586400000|2024-08-13 22:00:00|11960.3|11954.3|11963.2|11957.2|11964.1|11958.1|11960.3|11954.3|0
1723586700000|2024-08-13 22:05:00|11963.4|11957.4|11963.3|11957.3|11964.1|11958.1|11962.9|11956.9|0
1723587000000|2024-08-13 22:10:00|11963.2|11957.2|11962.6|11956.6|11964.1|11958.1|11962|11956|0
1723587300000|2024-08-13 22:15:00|11962.4|11956.4|11959.4|11953.4|11962.7|11956.7|11957.6|11951.6|0
1723587600000|2024-08-13 22:20:00|11959.5|11953.5|11959.4|11953.4|11960|11954|11958|11952|0
1723587900000|2024-08-13 22:25:00|11959.1|11953.1|11960.5|11954.5|11960.5|11954.5|11959.1|11953.1|0
1723588200000|2024-08-13 22:30:00|11960.3|11954.3|11959.4|11953.4|11960.3|11954.3|11958.9|11952.9|0
1723588500000|2024-08-13 22:35:00|11959.5|11953.5|11958.9|11952.9|11960|11954|11958.5|11952.5|0
1723588800000|2024-08-13 22:40:00|11958.8|11952.8|11960|11954|11960|11954|11958.8|11952.8|0
1723589100000|2024-08-13 22:45:00|11959.9|11953.9|11959.7|11953.7|11960|11954|11959.4|11953.4|0
1723589400000|2024-08-13 22:50:00|11959.9|11953.9|11959.7|11953.7|11960.2|11954.2|11959.4|11953.4|0
1723589700000|2024-08-13 22:55:00|11959.9|11953.9|11960|11954|11960.2|11954.2|11959.7|11953.7|0
1723590000000|2024-08-13 23:00:00|11959.9|11953.9|11960.9|11954.9|11961.1|11955.1|11958.9|11952.9|0
1723590300000|2024-08-13 23:05:00|11961.1|11955.1|11960.2|11954.2|11961.2|11955.2|11960.2|11954.2|0
1723590600000|2024-08-13 23:10:00|11960|11954|11960.8|11954.8|11961.5|11955.5|11960|11954|0
1723590900000|2024-08-13 23:15:00|11960.9|11954.9|11962.3|11956.3|11962.6|11956.6|11960.9|11954.9|0
1723591200000|2024-08-13 23:20:00|11962.1|11956.1|11962|11956|11962.6|11956.6|11961.8|11955.8|0
1723591500000|2024-08-13 23:25:00|11961.8|11955.8|11962.3|11956.3|11962.6|11956.6|11961.8|11955.8|0
1723591800000|2024-08-13 23:30:00|11962.1|11956.1|11962.9|11956.9|11963|11957|11960.9|11954.9|0
1723592100000|2024-08-13 23:35:00|11962.7|11956.7|11962.3|11956.3|11962.7|11956.7|11961.5|11955.5|0
1723592400000|2024-08-13 23:40:00|11962.1|11956.1|11962|11956|11962.3|11956.3|11961.5|11955.5|0
1723592700000|2024-08-13 23:45:00|11961.8|11955.8|11961.8|11955.8|11962.7|11956.7|11961.2|11955.2|0
1723593000000|2024-08-13 23:50:00|11961.7|11955.7|11962.6|11956.6|11962.9|11956.9|11961.5|11955.5|0
1723593300000|2024-08-13 23:55:00|11962.3|11956.3|11962|11956|11962.9|11956.9|11962|11956|0
1723593600000|2024-08-14 00:00:00|11962.3|11956.3|11961.5|11955.5|11963|11957|11960.9|11954.9|0
1723593900000|2024-08-14 00:05:00|11961.7|11955.7|11961.8|11955.8|11963.4|11957.4|11961.2|11955.2|0
1723594200000|2024-08-14 00:10:00|11961.7|11955.7|11962.4|11956.4|11963|11957|11959.9|11953.9|0
1723594500000|2024-08-14 00:15:00|11962.2|11956.2|11962.9|11956.9|11962.9|11956.9|11956.9|11950.9|0
1723594800000|2024-08-14 00:20:00|11961.4|11955.4|11956.9|11950.9|11961.4|11955.4|11956.1|11950.1|0
1723595100000|2024-08-14 00:25:00|11957.6|11951.6|11959.8|11953.8|11961.3|11955.3|11956.8|11950.8|0
1723595400000|2024-08-14 00:30:00|11959.9|11953.9|11958.4|11952.4|11959.9|11953.9|11956.9|11950.9|0
1723595700000|2024-08-14 00:35:00|11959.9|11953.9|11960.2|11954.2|11961.4|11955.4|11959.8|11953.8|0
1723596000000|2024-08-14 00:40:00|11960.3|11954.3|11960.2|11954.2|11961.7|11955.7|11960.2|11954.2|0
1723596300000|2024-08-14 00:45:00|11960.3|11954.3|11957.3|11951.3|11960.3|11954.3|11955.8|11949.8|0
1723596600000|2024-08-14 00:50:00|11957.4|11951.4|11957.3|11951.3|11958.8|11952.8|11957.3|11951.3|0
1723596900000|2024-08-14 00:55:00|11955.9|11949.9|11955.9|11949.9|11957.4|11951.4|11954.4|11948.4|0
1723597200000|2024-08-14 01:00:00|11955.8|11949.8|11957.3|11951.3|11957.3|11951.3|11952.9|11946.9|0
1723597500000|2024-08-14 01:05:00|11958.8|11952.8|11960.3|11954.3|11963.3|11957.3|11958.8|11952.8|0
1723597800000|2024-08-14 01:10:00|11961.8|11955.8|11961.8|11955.8|11961.8|11955.8|11960.3|11954.3|0
1723598100000|2024-08-14 01:15:00|11960.3|11954.3|11960.3|11954.3|11961.8|11955.8|11960.3|11954.3|0
1723598400000|2024-08-14 01:20:00|11961.8|11955.8|11960.3|11954.3|11961.8|11955.8|11958.8|11952.8|0
1723598700000|2024-08-14 01:25:00|11961.8|11955.8|11963.3|11957.3|11963.3|11957.3|11960.3|11954.3|0
1723599000000|2024-08-14 01:30:00|11961.8|11955.8|11966.3|11960.3|11966.3|11960.3|11961.8|11955.8|0
1723599300000|2024-08-14 01:35:00|11966.4|11960.4|11967.8|11961.8|11967.8|11961.8|11966.3|11960.3|0
1723599600000|2024-08-14 01:40:00|11969.3|11963.3|11970.8|11964.8|11970.8|11964.8|11969.3|11963.3|0
1723599900000|2024-08-14 01:45:00|11970|11964|11970.8|11964.8|11970.8|11964.8|11967.8|11961.8|0
1723600200000|2024-08-14 01:50:00|11970.7|11964.7|11970.7|11964.7|11970.8|11964.8|11969.2|11963.2|0
1723600500000|2024-08-14 01:55:00|11970|11964|11969.3|11963.3|11970.8|11964.8|11967.8|11961.8|0
1723600800000|2024-08-14 02:00:00|11969.2|11963.2|11966.3|11960.3|11969.3|11963.3|11964.8|11958.8|0
1723601100000|2024-08-14 02:05:00|11964.8|11958.8|11958.9|11952.9|11964.8|11958.8|11955.9|11949.9|0
1723601400000|2024-08-14 02:10:00|11958.1|11952.1|11949.7|11943.7|11958.9|11952.9|11949.7|11943.7|0
1723601700000|2024-08-14 02:15:00|11948.3|11942.3|11953.5|11947.5|11954.3|11948.3|11948.2|11942.2|0
1723602000000|2024-08-14 02:20:00|11952.7|11946.7|11953.5|11947.5|11956.4|11950.4|11951.2|11945.2|0
1723602300000|2024-08-14 02:25:00|11954.2|11948.2|11955.7|11949.7|11957.2|11951.2|11952|11946|0
1723602600000|2024-08-14 02:30:00|11954.9|11948.9|11949.8|11943.8|11954.9|11948.9|11949.8|11943.8|0
1723602900000|2024-08-14 02:35:00|11949.9|11943.9|11952.8|11946.8|11954.3|11948.3|11948.4|11942.4|0
1723603200000|2024-08-14 02:40:00|11952.1|11946.1|11952.9|11946.9|11952.9|11946.9|11951.3|11945.3|0
1723603500000|2024-08-14 02:45:00|11952.8|11946.8|11955.8|11949.8|11955.8|11949.8|11952.8|11946.8|0
1723603800000|2024-08-14 02:50:00|11955.1|11949.1|11957.3|11951.3|11957.3|11951.3|11954.3|11948.3|0
1723604100000|2024-08-14 02:55:00|11955.8|11949.8|11952.9|11946.9|11955.8|11949.8|11952.9|11946.9|0
1723604400000|2024-08-14 03:00:00|11953.6|11947.6|11952.9|11946.9|11953.6|11947.6|11952.9|11946.9|0
1723604700000|2024-08-14 03:05:00|11954.3|11948.3|11952.9|11946.9|11954.4|11948.4|11951.4|11945.4|0
1723605000000|2024-08-14 03:10:00|11954.4|11948.4|11952.9|11946.9|11954.4|11948.4|11952.9|11946.9|0
1723605300000|2024-08-14 03:15:00|11954.4|11948.4|11955.9|11949.9|11955.9|11949.9|11952.9|11946.9|0
1723605600000|2024-08-14 03:20:00|11955.1|11949.1|11955.9|11949.9|11955.9|11949.9|11955.1|11949.1|0
1723605900000|2024-08-14 03:25:00|11955.8|11949.8|11954.4|11948.4|11955.9|11949.9|11954.4|11948.4|0
1723606200000|2024-08-14 03:30:00|11955.9|11949.9|11957.3|11951.3|11957.3|11951.3|11954.4|11948.4|0
1723606500000|2024-08-14 03:35:00|11956.6|11950.6|11957.3|11951.3|11957.3|11951.3|11955.8|11949.8|0
1723606800000|2024-08-14 03:40:00|11958.8|11952.8|11957.3|11951.3|11958.8|11952.8|11956.6|11950.6|0
1723607100000|2024-08-14 03:45:00|11958.8|11952.8|11958.8|11952.8|11958.8|11952.8|11957.4|11951.4|0
1723607400000|2024-08-14 03:50:00|11957.3|11951.3|11958.1|11952.1|11958.8|11952.8|11957.3|11951.3|0
1723607700000|2024-08-14 03:55:00|11958.8|11952.8|11958.8|11952.8|11958.8|11952.8|11957.3|11951.3|0
1723608000000|2024-08-14 04:00:00|11958.1|11952.1|11960.3|11954.3|11960.3|11954.3|11958.1|11952.1|0
1723608300000|2024-08-14 04:05:00|11961.7|11955.7|11964.7|11958.7|11964.7|11958.7|11961.7|11955.7|0
1723608600000|2024-08-14 04:10:00|11963.2|11957.2|11964.7|11958.7|11966.2|11960.2|11963.2|11957.2|0
1723608900000|2024-08-14 04:15:00|11963.2|11957.2|11963.3|11957.3|11966.3|11960.3|11960.4|11954.4|0
1723609200000|2024-08-14 04:20:00|11964.8|11958.8|11966.3|11960.3|11966.3|11960.3|11963.3|11957.3|0
1723609500000|2024-08-14 04:25:00|11967.7|11961.7|11967.7|11961.7|11969.2|11963.2|11966.3|11960.3|0
1723609800000|2024-08-14 04:30:00|11969.2|11963.2|11964.8|11958.8|11969.2|11963.2|11964.8|11958.8|0
1723610100000|2024-08-14 04:35:00|11965.5|11959.5|11963.3|11957.3|11965.5|11959.5|11963.3|11957.3|0
1723610400000|2024-08-14 04:40:00|11964.1|11958.1|11964.8|11958.8|11966.3|11960.3|11964.1|11958.1|0
1723610700000|2024-08-14 04:45:00|11971.8|11965.8|11994.9|11988.9|11994.9|11988.9|11971.8|11965.8|0
1723611000000|2024-08-14 04:50:00|11993.4|11987.4|11994.9|11988.9|11994.9|11988.9|11993.4|11987.4|0
1723611300000|2024-08-14 04:55:00|11996.4|11990.4|11996.4|11990.4|11996.4|11990.4|11996.4|11990.4|0
1723611600000|2024-08-14 05:00:00|11996.3|11990.3|11996.4|11990.4|11996.4|11990.4|11993.4|11987.4|0
1723611900000|2024-08-14 05:05:00|11994.9|11988.9|11994.9|11988.9|11996.4|11990.4|11994.9|11988.9|0
1723612200000|2024-08-14 05:10:00|11995.6|11989.6|11993.4|11987.4|11995.6|11989.6|11993.4|11987.4|0
1723612500000|2024-08-14 05:15:00|11992|11986|11992|11986|11992|11986|11990.5|11984.5|0
1723613100000|2024-08-14 05:25:00|11991.9|11985.9|11993.4|11987.4|11993.4|11987.4|11991.9|11985.9|0
1723613400000|2024-08-14 05:30:00|11994.9|11988.9|11996.4|11990.4|11996.4|11990.4|11994.1|11988.1|0
1723613700000|2024-08-14 05:35:00|11997.9|11991.9|11994.9|11988.9|11999.3|11993.3|11994.8|11988.8|0
1723614000000|2024-08-14 05:40:00|11996.3|11990.3|11997.8|11991.8|11997.8|11991.8|11993.4|11987.4|0
1723614300000|2024-08-14 05:45:00|11999.3|11993.3|12002.2|11996.2|12005.2|11999.2|11997.8|11991.8|0
1723614600000|2024-08-14 05:50:00|12000.7|11994.7|11999.3|11993.3|12002.2|11996.2|11999.3|11993.3|0
1723614900000|2024-08-14 05:55:00|11997.8|11991.8|11996.4|11990.4|11999.3|11993.3|11994.9|11988.9|0
1723615200000|2024-08-14 06:00:00|11992.7|11986.7|12028.8|12026.8|12041.3|12039.3|11991.9|11985.9|109
1723615500000|2024-08-14 06:05:00|12029.3|12027.3|12015.8|12013.8|12032.3|12030.3|12013.8|12011.8|27
1723615800000|2024-08-14 06:10:00|12015.3|12013.3|12020.8|12018.8|12021.3|12019.3|12015.3|12013.3|6
1723616100000|2024-08-14 06:15:00|12020.3|12018.3|12018.8|12016.8|12021.8|12019.8|12014.3|12012.3|12
1723616400000|2024-08-14 06:20:00|12017.3|12015.3|12015.3|12013.3|12019.8|12017.8|12013.3|12011.3|19
1723616700000|2024-08-14 06:25:00|12015.8|12013.8|12018.8|12016.8|12021.3|12019.3|12014.8|12012.8|12
1723617000000|2024-08-14 06:30:00|12019.3|12017.3|12032.3|12030.3|12033.8|12031.8|12018.3|12016.3|54
1723617300000|2024-08-14 06:35:00|12039.3|12037.3|12037.3|12035.3|12040.8|12038.8|12036.8|12034.8|49
1723617600000|2024-08-14 06:40:00|12036.8|12034.8|12028.8|12026.8|12036.8|12034.8|12027.3|12025.3|58
1723617900000|2024-08-14 06:45:00|12029.3|12027.3|12023.8|12021.8|12031.3|12029.3|12023.8|12021.8|76
1723618200000|2024-08-14 06:50:00|12024.8|12022.8|12030.8|12028.8|12032.8|12030.8|12023.8|12021.8|25
1723618500000|2024-08-14 06:55:00|12030.3|12028.3|12020.8|12018.8|12037.3|12035.3|12017.8|12015.8|135
1723618800000|2024-08-14 07:00:00|12022.3|12020.3|12009.3|12007.3|12022.3|12020.3|12000.8|11998.8|488
1723619100000|2024-08-14 07:05:00|12009.8|12007.8|12007.8|12005.8|12014.3|12012.3|11998.3|11996.3|279
1723619400000|2024-08-14 07:10:00|12010.8|12008.8|12004.8|12002.8|12012.8|12010.8|12000.8|11998.8|157
1723619700000|2024-08-14 07:15:00|12006.8|12004.8|12013.8|12011.8|12014.8|12012.8|11996.8|11994.8|141
1723620000000|2024-08-14 07:20:00|12014.3|12012.3|12014.8|12012.8|12018.8|12016.8|12009.8|12007.8|205
1723620300000|2024-08-14 07:25:00|12015.3|12013.3|12016.8|12014.8|12018.8|12016.8|12011.8|12009.8|111
1723620600000|2024-08-14 07:30:00|12017.3|12015.3|12018.8|12016.8|12026.3|12024.3|12017.3|12015.3|206
1723620900000|2024-08-14 07:35:00|12019.3|12017.3|12018.8|12016.8|12019.8|12017.8|12013.3|12011.3|101
1723621200000|2024-08-14 07:40:00|12016.9|12014.9|12005.9|12003.9|12019.9|12017.9|12005.9|12003.9|131
1723621500000|2024-08-14 07:45:00|12006.4|12004.4|12010.4|12008.4|12012.9|12010.9|12004.9|12002.9|99
1723621800000|2024-08-14 07:50:00|12010.9|12008.9|12000.9|11998.9|12013.9|12011.9|11998.9|11996.9|88
1723622100000|2024-08-14 07:55:00|12001.4|11999.4|12000.9|11998.9|12003.9|12001.9|11997.4|11995.4|77
1723622400000|2024-08-14 08:00:00|12000.4|11998.4|11999.9|11997.9|12008.4|12006.4|11998.9|11996.9|155
1723622700000|2024-08-14 08:05:00|12000.4|11998.4|11999.9|11997.9|12004.9|12002.9|11998.9|11996.9|74
1723623000000|2024-08-14 08:10:00|12000.4|11998.4|12008.9|12006.9|12009.9|12007.9|11997.9|11995.9|90
1723623300000|2024-08-14 08:15:00|12007.9|12005.9|12005.9|12003.9|12010.4|12008.4|12004.9|12002.9|72
1723623600000|2024-08-14 08:20:00|12005.4|12003.4|12006.9|12004.9|12009.4|12007.4|12002.9|12000.9|601
1723623900000|2024-08-14 08:25:00|12007.4|12005.4|12009.9|12007.9|12009.9|12007.9|12005.9|12003.9|100
1723624200000|2024-08-14 08:30:00|12010.4|12008.4|12019.4|12017.4|12021.4|12019.4|12010.4|12008.4|126
1723624500000|2024-08-14 08:35:00|12019.9|12017.9|12019.4|12017.4|12021.4|12019.4|12015.9|12013.9|62
1723624800000|2024-08-14 08:40:00|12019.9|12017.9|12021.9|12019.9|12025.9|12023.9|12018.9|12016.9|1382
1723625100000|2024-08-14 08:45:00|12021.4|12019.4|12016.9|12014.9|12024.4|12022.4|12016.4|12014.4|125
1723625400000|2024-08-14 08:50:00|12016.4|12014.4|12016.4|12014.4|12018.4|12016.4|12015.4|12013.4|56
1723625700000|2024-08-14 08:55:00|12016.9|12014.9|12018.9|12016.9|12020.4|12018.4|12016.4|12014.4|55
1723626000000|2024-08-14 09:00:00|12019.4|12017.4|12012.4|12010.4|12021.4|12019.4|12011.4|12009.4|153
1723626300000|2024-08-14 09:05:00|12013.4|12011.4|12008.9|12006.9|12013.4|12011.4|12005.4|12003.4|103
1723626600000|2024-08-14 09:10:00|12007.9|12005.9|12004.9|12002.9|12008.9|12006.9|12004.4|12002.4|30
1723626900000|2024-08-14 09:15:00|12006.4|12004.4|12007.9|12005.9|12008.4|12006.4|12004.4|12002.4|66
1723627200000|2024-08-14 09:20:00|12008.4|12006.4|12008.4|12006.4|12013.4|12011.4|12006.4|12004.4|171
1723627500000|2024-08-14 09:25:00|12006.9|12004.9|12001.9|11999.9|12006.9|12004.9|11999.9|11997.9|53
1723627800000|2024-08-14 09:30:00|12002.4|12000.4|12004.9|12002.9|12004.9|12002.9|11997.4|11995.4|91
1723628100000|2024-08-14 09:35:00|12005.4|12003.4|12000.9|11998.9|12007.9|12005.9|12000.4|11998.4|54
1723628400000|2024-08-14 09:40:00|12000.4|11998.4|11998.9|11996.9|12000.9|11998.9|11996.9|11994.9|35
1723628700000|2024-08-14 09:45:00|11998.4|11996.4|11999.4|11997.4|12000.4|11998.4|11997.4|11995.4|75
1723629000000|2024-08-14 09:50:00|11999.9|11997.9|12002.4|12000.4|12003.4|12001.4|11999.4|11997.4|337
1723629300000|2024-08-14 09:55:00|12001.9|11999.9|12000.9|11998.9|12002.9|12000.9|11997.4|11995.4|22
1723629600000|2024-08-14 10:00:00|12001.4|11999.4|12003.4|12001.4|12006.4|12004.4|12000.9|11998.9|339
1723629900000|2024-08-14 10:05:00|12002.9|12000.9|11997.4|11995.4|12003.9|12001.9|11997.4|11995.4|75
1723630200000|2024-08-14 10:10:00|11996.4|11994.4|11988.4|11986.4|11996.4|11994.4|11988.4|11986.4|60
1723630500000|2024-08-14 10:15:00|11988.9|11986.9|11986.9|11984.9|11991.4|11989.4|11985.9|11983.9|40
1723630800000|2024-08-14 10:20:00|11986.4|11984.4|11986.9|11984.9|11987.4|11985.4|11981.9|11979.9|86
1723631100000|2024-08-14 10:25:00|11986.4|11984.4|11983.4|11981.4|11989.9|11987.9|11983.4|11981.4|93
1723631400000|2024-08-14 10:30:00|11983.9|11981.9|11986.9|11984.9|11988.9|11986.9|11983.4|11981.4|584
1723631700000|2024-08-14 10:35:00|11986.4|11984.4|11985.4|11983.4|11990.4|11988.4|11984.9|11982.9|236
1723632000000|2024-08-14 10:40:00|11987.4|11985.4|11988.4|11986.4|11991.4|11989.4|11987.4|11985.4|197
1723632300000|2024-08-14 10:45:00|11988.9|11986.9|11992.9|11990.9|11995.4|11993.4|11988.9|11986.9|55
1723632600000|2024-08-14 10:50:00|11993.4|11991.4|11992.4|11990.4|11993.4|11991.4|11991.4|11989.4|24
1723632900000|2024-08-14 10:55:00|11992.9|11990.9|11994.4|11992.4|11994.4|11992.4|11991.4|11989.4|36
1723633200000|2024-08-14 11:00:00|11995.4|11993.4|11989.4|11987.4|11995.9|11993.9|11989.4|11987.4|78
1723633500000|2024-08-14 11:05:00|11989.9|11987.9|11983.9|11981.9|11989.9|11987.9|11983.9|11981.9|148
1723633800000|2024-08-14 11:10:00|11984.4|11982.4|11982.4|11980.4|11985.4|11983.4|11981.9|11979.9|96
1723634100000|2024-08-14 11:15:00|11982.9|11980.9|11977.9|11975.9|11987.4|11985.4|11977.9|11975.9|45
1723634400000|2024-08-14 11:20:00|11977.4|11975.4|11977.4|11975.4|11978.4|11976.4|11974.4|11972.4|47
1723634700000|2024-08-14 11:25:00|11978.4|11976.4|11977.4|11975.4|11983.4|11981.4|11976.4|11974.4|74
1723635000000|2024-08-14 11:30:00|11977.9|11975.9|11977.4|11975.4|11982.4|11980.4|11975.9|11973.9|71
1723635300000|2024-08-14 11:35:00|11976.9|11974.9|11983.9|11981.9|11984.9|11982.9|11974.9|11972.9|238
1723635600000|2024-08-14 11:40:00|11985.9|11983.9|11984.9|11982.9|11987.9|11985.9|11983.9|11981.9|52
1723635900000|2024-08-14 11:45:00|11984.4|11982.4|11987.4|11985.4|11987.9|11985.9|11982.9|11980.9|17
1723636200000|2024-08-14 11:50:00|11986.9|11984.9|11985.9|11983.9|11990.9|11988.9|11984.9|11982.9|107
1723636500000|2024-08-14 11:55:00|11985.4|11983.4|11982.9|11980.9|11986.4|11984.4|11982.4|11980.4|28
1723636800000|2024-08-14 12:00:00|11982.4|11980.4|11987.9|11985.9|11987.9|11985.9|11980.4|11978.4|36
1723637100000|2024-08-14 12:05:00|11987.4|11985.4|11987.9|11985.9|11989.9|11987.9|11986.9|11984.9|63
1723637400000|2024-08-14 12:10:00|11988.4|11986.4|11985.9|11983.9|11989.4|11987.4|11983.4|11981.4|52
1723637700000|2024-08-14 12:15:00|11986.4|11984.4|11987.9|11985.9|11987.9|11985.9|11984.4|11982.4|80
1723638000000|2024-08-14 12:20:00|11987.4|11985.4|11988.4|11986.4|11989.4|11987.4|11982.9|11980.9|93
1723638300000|2024-08-14 12:25:00|11988.9|11986.9|11989.4|11987.4|11991.4|11989.4|11986.9|11984.9|107
1723638600000|2024-08-14 12:30:00|12000.4|11998.4|11991.9|11989.9|12010.4|12008.4|11987.4|11985.4|354
1723638900000|2024-08-14 12:35:00|11992.4|11990.4|12001.9|11999.9|12003.4|12001.4|11979.9|11977.9|148
1723639200000|2024-08-14 12:40:00|11999.9|11997.9|11999.9|11997.9|11999.9|11997.9|11986.9|11984.9|86
1723639500000|2024-08-14 12:45:00|11999.4|11997.4|12004.9|12002.9|12010.9|12008.9|11998.9|11996.9|104
1723639800000|2024-08-14 12:50:00|12004.4|12002.4|12008.4|12006.4|12008.9|12006.9|11998.4|11996.4|48
1723640100000|2024-08-14 12:55:00|12009.4|12007.4|12008.9|12006.9|12010.9|12008.9|12007.4|12005.4|77
1723640400000|2024-08-14 13:00:00|12009.4|12007.4|12014.4|12012.4|12017.9|12015.9|12008.4|12006.4|90
1723640700000|2024-08-14 13:05:00|12013.9|12011.9|12015.9|12013.9|12022.4|12020.4|12012.4|12010.4|104
1723641000000|2024-08-14 13:10:00|12015.4|12013.4|12019.4|12017.4|12022.4|12020.4|12014.9|12012.9|60
1723641300000|2024-08-14 13:15:00|12019.9|12017.9|12026.4|12024.4|12030.9|12028.9|12019.4|12017.4|120
1723641600000|2024-08-14 13:20:00|12027.4|12025.4|12031.9|12029.9|12032.4|12030.4|12025.4|12023.4|112
1723641900000|2024-08-14 13:25:00|12032.4|12030.4|12040.4|12038.4|12040.4|12038.4|12031.9|12029.9|419
1723642200000|2024-08-14 13:30:00|12041.4|12039.4|12032.9|12030.9|12045.4|12043.4|12030.9|12028.9|290
1723642500000|2024-08-14 13:35:00|12032.4|12030.4|12035.4|12033.4|12042.9|12040.9|12029.4|12027.4|141
1723642800000|2024-08-14 13:40:00|12034.9|12032.9|12033.4|12031.4|12036.9|12034.9|12024.9|12022.9|156
1723643100000|2024-08-14 13:45:00|12034.4|12032.4|12030.9|12028.9|12035.4|12033.4|12022.4|12020.4|404
1723643400000|2024-08-14 13:50:00|12031.4|12029.4|12030.9|12028.9|12035.4|12033.4|12025.4|12023.4|180
1723643700000|2024-08-14 13:55:00|12030.4|12028.4|12031.9|12029.9|12035.4|12033.4|12026.9|12024.9|341
1723644000000|2024-08-14 14:00:00|12032.4|12030.4|12035.4|12033.4|12036.4|12034.4|12027.4|12025.4|289
1723644300000|2024-08-14 14:05:00|12034.4|12032.4|12034.4|12032.4|12034.9|12032.9|12027.4|12025.4|190
1723644600000|2024-08-14 14:10:00|12033.5|12031.5|12036.5|12034.5|12039.5|12037.5|12030.5|12028.5|372
1723644900000|2024-08-14 14:15:00|12036|12034|12046.5|12044.5|12047.5|12045.5|12036|12034|332
1723645200000|2024-08-14 14:20:00|12047.5|12045.5|12046.5|12044.5|12051.5|12049.5|12044|12042|170
1723645500000|2024-08-14 14:25:00|12046|12044|12042|12040|12048.5|12046.5|12040.5|12038.5|254
1723645800000|2024-08-14 14:30:00|12041.5|12039.5|12022.5|12020.5|12044|12042|12021.5|12019.5|175
1723646100000|2024-08-14 14:35:00|12023|12021|12031.5|12029.5|12031.5|12029.5|12022.5|12020.5|157
1723646400000|2024-08-14 14:40:00|12032|12030|12036.5|12034.5|12041.5|12039.5|12030.5|12028.5|166
1723646700000|2024-08-14 14:45:00|12037|12035|12052.5|12050.5|12053.5|12051.5|12035|12033|190
1723647000000|2024-08-14 14:50:00|12052|12050|12054.5|12052.5|12054.5|12052.5|12046.5|12044.5|119
1723647300000|2024-08-14 14:55:00|12054|12052|12059|12057|12062.5|12060.5|12053.5|12051.5|273
1723647600000|2024-08-14 15:00:00|12060|12058|12068.5|12066.5|12070.5|12068.5|12060|12058|412
1723647900000|2024-08-14 15:05:00|12069|12067|12065.5|12063.5|12069.5|12067.5|12064|12062|310
1723648200000|2024-08-14 15:10:00|12068|12066|12088.5|12086.5|12089|12087|12065|12063|975
1723648500000|2024-08-14 15:15:00|12089|12087|12076|12074|12089|12087|12072|12070|861
1723648800000|2024-08-14 15:20:00|12077.5|12075.5|12071|12069|12081|12079|12069.5|12067.5|708
1723649100000|2024-08-14 15:25:00|12072.5|12070.5|12076.5|12074.5|12079.5|12077.5|12071.5|12069.5|1028
1723649400000|2024-08-14 15:30:00|12075.5|12073.5|12087.5|12085.5|12091.5|12089.5|12074.5|12072.5|1007
1723649700000|2024-08-14 15:35:00|12088|12086|12085|12083|12088|12086|12079|12077|511
1723650000000|2024-08-14 15:40:00|12085.5|12083.5|12080|12078|12088.5|12086.5|12080|12078|115
1723650300000|2024-08-14 15:45:00|12081|12079|12087|12085|12087.5|12085.5|12081|12079|61
1723650600000|2024-08-14 15:50:00|12086.5|12084.5|12083.5|12081.5|12087|12085|12083|12081|77
1723650900000|2024-08-14 15:55:00|12084|12082|12084.5|12082.5|12087|12085|12083.5|12081.5|81
1723651200000|2024-08-14 16:00:00|12084|12082|12087|12085|12088.5|12086.5|12081.5|12079.5|38
1723651500000|2024-08-14 16:05:00|12087.5|12085.5|12089|12087|12093.5|12091.5|12087.5|12085.5|43
1723651800000|2024-08-14 16:10:00|12089.5|12087.5|12090|12088|12093.5|12091.5|12087.5|12085.5|15
1723652100000|2024-08-14 16:15:00|12089.5|12087.5|12084|12082|12091.5|12089.5|12081|12079|65
1723652400000|2024-08-14 16:20:00|12083.5|12081.5|12074|12072|12087|12085|12069.5|12067.5|26
1723652700000|2024-08-14 16:25:00|12073.5|12071.5|12075|12073|12077.5|12075.5|12068|12066|18
1723653000000|2024-08-14 16:30:00|12075.5|12073.5|12078|12076|12079|12077|12074|12072|10
1723653300000|2024-08-14 16:35:00|12078.5|12076.5|12083|12081|12084|12082|12075|12073|18
1723653600000|2024-08-14 16:40:00|12082.5|12080.5|12072|12070|12085|12083|12071.5|12069.5|37
1723653900000|2024-08-14 16:45:00|12072.5|12070.5|12074|12072|12076.5|12074.5|12071|12069|20
1723654200000|2024-08-14 16:50:00|12074.5|12072.5|12081.5|12079.5|12081.5|12079.5|12074.5|12072.5|24
1723654500000|2024-08-14 16:55:00|12081|12079|12084|12082|12085|12083|12080.5|12078.5|14
1723654800000|2024-08-14 17:00:00|12083.5|12081.5|12077.5|12075.5|12083.5|12081.5|12075.5|12073.5|15
1723655100000|2024-08-14 17:05:00|12077|12075|12082.5|12080.5|12085.5|12083.5|12076.5|12074.5|18
1723655400000|2024-08-14 17:10:00|12082|12080|12080|12078|12083|12081|12072.5|12070.5|16
1723655700000|2024-08-14 17:15:00|12080.5|12078.5|12083.5|12081.5|12085|12083|12079.5|12077.5|13
1723656000000|2024-08-14 17:20:00|12083|12081|12082|12080|12084|12082|12079.5|12077.5|8
1723656300000|2024-08-14 17:25:00|12082.5|12080.5|12084|12082|12085.5|12083.5|12079.5|12077.5|1
1723656600000|2024-08-14 17:30:00|12084.5|12082.5|12084|12082|12086|12084|12082|12080|9
1723656900000|2024-08-14 17:35:00|12084.5|12082.5|12083|12081|12086|12084|12081|12079|4
1723657200000|2024-08-14 17:40:00|12083.5|12081.5|12086|12084|12087.5|12085.5|12081.5|12079.5|24
1723657500000|2024-08-14 17:45:00|12085.5|12083.5|12089|12087|12091|12089|12085|12083|10
1723657800000|2024-08-14 17:50:00|12089.5|12087.5|12091|12089|12092|12090|12086|12084|21
1723658100000|2024-08-14 17:55:00|12091.5|12089.5|12091|12089|12094.5|12092.5|12090.5|12088.5|15
1723658400000|2024-08-14 18:00:00|12090.5|12088.5|12087|12085|12091|12089|12083.5|12081.5|25
1723658700000|2024-08-14 18:05:00|12087.5|12085.5|12086|12084|12088|12086|12085|12083|1
1723659000000|2024-08-14 18:10:00|12085.5|12083.5|12085|12083|12089|12087|12085|12083|20
1723659300000|2024-08-14 18:15:00|12085.5|12083.5|12083.5|12081.5|12087|12085|12083.5|12081.5|15
1723659600000|2024-08-14 18:20:00|12084|12082|12082.5|12080.5|12086|12084|12082|12080|21
1723659900000|2024-08-14 18:25:00|12082|12080|12085|12083|12085|12083|12081.5|12079.5|5
1723660200000|2024-08-14 18:30:00|12084.5|12082.5|12086|12084|12087|12085|12084|12082|16
1723660500000|2024-08-14 18:35:00|12085.5|12083.5|12089|12087|12090|12088|12085|12083|21
1723660800000|2024-08-14 18:40:00|12089.5|12087.5|12090|12088|12091.5|12089.5|12088.5|12086.5|32
1723661100000|2024-08-14 18:45:00|12089.5|12087.5|12089|12087|12089.5|12087.5|12086.5|12084.5|18
1723661400000|2024-08-14 18:50:00|12088.5|12086.5|12092.5|12090.5|12094|12092|12088.5|12086.5|11
1723661700000|2024-08-14 18:55:00|12093|12091|12100.5|12098.5|12102|12100|12093|12091|101
1723662000000|2024-08-14 19:00:00|12101|12099|12101|12099|12101.5|12099.5|12097|12095|6
1723662300000|2024-08-14 19:05:00|12101.5|12099.5|12101.5|12099.5|12103|12101|12100.5|12098.5|6
1723662600000|2024-08-14 19:10:00|12102|12100|12093|12091|12102|12100|12091|12089|11
1723662900000|2024-08-14 19:15:00|12093.5|12091.5|12094|12092|12096.5|12094.5|12092|12090|10
1723663200000|2024-08-14 19:20:00|12094.5|12092.5|12092.5|12090.5|12096|12094|12092|12090|8
1723663500000|2024-08-14 19:25:00|12094|12092|12093|12091|12096|12094|12092.5|12090.5|7
1723663800000|2024-08-14 19:30:00|12092.5|12090.5|12091|12089|12095.5|12093.5|12090.5|12088.5|16
1723664100000|2024-08-14 19:35:00|12091.5|12089.5|12092|12090|12093|12091|12088.5|12086.5|31
1723664400000|2024-08-14 19:40:00|12092.5|12090.5|12095|12093|12095.5|12093.5|12091|12089|17
1723664700000|2024-08-14 19:45:00|12095.5|12093.5|12096|12094|12097.5|12095.5|12092.5|12090.5|32
1723665000000|2024-08-14 19:50:00|12096.5|12094.5|12101|12099|12102.5|12100.5|12094|12092|17
1723665300000|2024-08-14 19:55:00|12101.5|12099.5|12099.7|12093.7|12105.5|12103.5|12098.5|12092.9|125
1723665600000|2024-08-14 20:00:00|12098.3|12092.3|12102.3|12096.3|12103.1|12097.1|12097.6|12091.6|0
1723665900000|2024-08-14 20:05:00|12102.5|12096.5|12106|12100|12106.6|12100.6|12101.6|12095.6|0
1723666200000|2024-08-14 20:10:00|12106.3|12100.3|12107|12101|12107.1|12101.1|12105.6|12099.6|0
1723666500000|2024-08-14 20:15:00|12107.1|12101.1|12106.1|12100.1|12107.8|12101.8|12105.9|12099.9|0
1723666800000|2024-08-14 20:20:00|12106.4|12100.4|12105.6|12099.6|12106.7|12100.7|12105|12099|0
1723667100000|2024-08-14 20:25:00|12105.9|12099.9|12105.6|12099.6|12105.9|12099.9|12105.3|12099.3|0
1723667400000|2024-08-14 20:30:00|12105.5|12099.5|12103.8|12097.8|12105.9|12099.9|12103.2|12097.2|0
1723667700000|2024-08-14 20:35:00|12103.5|12097.5|12103.4|12097.4|12104.2|12098.2|12103|12097|0
1723668000000|2024-08-14 20:40:00|12103.7|12097.7|12103.9|12097.9|12104.5|12098.5|12103.7|12097.7|0
1723668300000|2024-08-14 20:45:00|12104.2|12098.2|12104.2|12098.2|12104.5|12098.5|12103.7|12097.7|0
1723668600000|2024-08-14 20:50:00|12103.9|12097.9|12104.1|12098.1|12104.4|12098.4|12103.1|12097.1|0
1723668900000|2024-08-14 20:55:00|12103.9|12097.9|12103.4|12097.4|12103.9|12097.9|12102.5|12096.5|0
1723669200000|2024-08-14 21:00:00|12103.1|12097.1|12103.4|12097.4|12103.9|12097.9|12103|12097|0
1723669500000|2024-08-14 21:05:00|12103.5|12097.5|12103.9|12097.9|12104.8|12098.8|12103.5|12097.5|0
1723669800000|2024-08-14 21:10:00|12104|12098|12103.9|12097.9|12105.4|12099.4|12103.9|12097.9|0
1723670100000|2024-08-14 21:15:00|12103.6|12097.6|12103.1|12097.1|12103.6|12097.6|12103|12097|0
1723670400000|2024-08-14 21:20:00|12103.3|12097.3|12103|12097|12103.3|12097.3|12103|12097|0
1723670700000|2024-08-14 21:25:00|12103.1|12097.1|12103|12097|12103.1|12097.1|12102.8|12096.8|0
1723671300000|2024-08-14 21:35:00|12102.8|12096.8|12102.8|12096.8|12102.8|12096.8|12102.8|12096.8|0
1723671600000|2024-08-14 21:40:00|12103|12097|12103.1|12097.1|12103.1|12097.1|12103|12097|0
1723671900000|2024-08-14 21:45:00|12103.2|12097.2|12103.6|12097.6|12103.8|12097.8|12103.1|12097.1|0
1723672200000|2024-08-14 21:50:00|12103.3|12097.3|12104.1|12098.1|12104.4|12098.4|12103.3|12097.3|0
1723672500000|2024-08-14 21:55:00|12104.4|12098.4|12104.2|12098.2|12104.5|12098.5|12103.6|12097.6|0
1723672800000|2024-08-14 22:00:00|12103|12097|12103.3|12097.3|12104.7|12098.7|12101.5|12095.5|0
1723673100000|2024-08-14 22:05:00|12103.4|12097.4|12102.8|12096.8|12103.8|12097.8|12101.8|12095.8|0
1723673400000|2024-08-14 22:10:00|12103|12097|12102.7|12096.7|12104.1|12098.1|12102.5|12096.5|0
1723673700000|2024-08-14 22:15:00|12102.8|12096.8|12102.8|12096.8|12103|12097|12101.2|12095.2|0
1723674000000|2024-08-14 22:20:00|12102.2|12096.2|12100.7|12094.7|12102.5|12096.5|12100.4|12094.4|0
1723674300000|2024-08-14 22:25:00|12100.5|12094.5|12098.8|12092.8|12100.5|12094.5|12097.9|12091.9|0
1723674600000|2024-08-14 22:30:00|12099|12093|12099.4|12093.4|12099.6|12093.6|12099|12093|0
1723674900000|2024-08-14 22:35:00|12099.6|12093.6|12100.1|12094.1|12100.5|12094.5|12099|12093|0
1723675200000|2024-08-14 22:40:00|12100.4|12094.4|12099.7|12093.7|12101.4|12095.4|12099.6|12093.6|0
1723675500000|2024-08-14 22:45:00|12099.6|12093.6|12100.4|12094.4|12100.7|12094.7|12099.6|12093.6|0
1723675800000|2024-08-14 22:50:00|12100.5|12094.5|12100.4|12094.4|12101.4|12095.4|12099.9|12093.9|0
1723676100000|2024-08-14 22:55:00|12100.7|12094.7|12100.4|12094.4|12100.8|12094.8|12099.9|12093.9|0
1723676400000|2024-08-14 23:00:00|12100.5|12094.5|12102.5|12096.5|12102.8|12096.8|12100.5|12094.5|0
1723676700000|2024-08-14 23:05:00|12102.8|12096.8|12102.7|12096.7|12103.4|12097.4|12102.5|12096.5|0
1723677000000|2024-08-14 23:10:00|12102.8|12096.8|12102.7|12096.7|12102.8|12096.8|12102.5|12096.5|0
1723677300000|2024-08-14 23:15:00|12102.6|12096.6|12102.9|12096.9|12104.3|12098.3|12102.2|12096.2|0
1723677600000|2024-08-14 23:20:00|12103.1|12097.1|12102.9|12096.9|12103.2|12097.2|12102.6|12096.6|0
1723677900000|2024-08-14 23:25:00|12102.6|12096.6|12102.3|12096.3|12102.6|12096.6|12102.2|12096.2|0
1723678200000|2024-08-14 23:30:00|12102.2|12096.2|12098.9|12092.9|12102.2|12096.2|12097.9|12091.9|0
1723678500000|2024-08-14 23:35:00|12099|12093|12099.3|12093.3|12099.9|12093.9|12098.5|12092.5|0
1723678800000|2024-08-14 23:40:00|12099.2|12093.2|12099.3|12093.3|12099.6|12093.6|12098.6|12092.6|0
1723679100000|2024-08-14 23:45:00|12099.2|12093.2|12097.3|12091.3|12099.2|12093.2|12095.4|12089.4|0
1723679400000|2024-08-14 23:50:00|12097.1|12091.1|12097.3|12091.3|12097.3|12091.3|12096.3|12090.3|0
1723679700000|2024-08-14 23:55:00|12097.1|12091.1|12097.6|12091.6|12098.6|12092.6|12097.1|12091.1|0
1723680000000|2024-08-15 00:00:00|12098.2|12092.2|12097.9|12091.9|12100.3|12094.3|12097.9|12091.9|0
1723680300000|2024-08-15 00:05:00|12097.6|12091.6|12099.7|12093.7|12100.8|12094.8|12097.6|12091.6|0
1723680600000|2024-08-15 00:10:00|12099.9|12093.9|12102.3|12096.3|12102.3|12096.3|12099.4|12093.4|0
1723680900000|2024-08-15 00:15:00|12102.4|12096.4|12097.9|12091.9|12102.7|12096.7|12093.3|12087.3|0
1723681200000|2024-08-15 00:20:00|12096.4|12090.4|12103.9|12097.9|12103.9|12097.9|12096.4|12090.4|0
1723681500000|2024-08-15 00:25:00|12102.4|12096.4|12101.6|12095.6|12103.9|12097.9|12099.4|12093.4|0
1723681800000|2024-08-15 00:30:00|12102.3|12096.3|12100.9|12094.9|12102.3|12096.3|12097.9|12091.9|0
1723682100000|2024-08-15 00:35:00|12102.4|12096.4|12103.9|12097.9|12103.9|12097.9|12100.9|12094.9|0
1723682400000|2024-08-15 00:40:00|12103.2|12097.2|12102.4|12096.4|12103.9|12097.9|12102.4|12096.4|0
1723682700000|2024-08-15 00:45:00|12103.9|12097.9|12103.9|12097.9|12103.9|12097.9|12102.4|12096.4|0
1723683000000|2024-08-15 00:50:00|12104|12098|12108.4|12102.4|12109.9|12103.9|12103.9|12097.9|0
1723683300000|2024-08-15 00:55:00|12106.9|12100.9|12105.4|12099.4|12108.4|12102.4|12105.4|12099.4|0
1723683600000|2024-08-15 01:00:00|12103.9|12097.9|12105.4|12099.4|12105.4|12099.4|12102.4|12096.4|0
1723683900000|2024-08-15 01:05:00|12105.5|12099.5|12106.9|12100.9|12111.4|12105.4|12105.4|12099.4|0
1723684200000|2024-08-15 01:10:00|12107.7|12101.7|12105.4|12099.4|12108.5|12102.5|12105.4|12099.4|0
1723684500000|2024-08-15 01:15:00|12105.5|12099.5|12103.9|12097.9|12106.9|12100.9|12103.9|12097.9|0
1723684800000|2024-08-15 01:20:00|12104|12098|12106.9|12100.9|12106.9|12100.9|12104|12098|0
1723685100000|2024-08-15 01:25:00|12106.2|12100.2|12105.4|12099.4|12106.9|12100.9|12102.4|12096.4|0
1723685400000|2024-08-15 01:30:00|12104.6|12098.6|12105.4|12099.4|12106.9|12100.9|12103.9|12097.9|0
1723685700000|2024-08-15 01:35:00|12104.6|12098.6|12105.4|12099.4|12106.9|12100.9|12103.2|12097.2|0
1723686000000|2024-08-15 01:40:00|12106.9|12100.9|12108.5|12102.5|12110|12104|12106.9|12100.9|0
1723686300000|2024-08-15 01:45:00|12109.2|12103.2|12109.9|12103.9|12110|12104|12107|12101|0
1723686600000|2024-08-15 01:50:00|12110|12104|12108.4|12102.4|12110|12104|12106.9|12100.9|0
1723686900000|2024-08-15 01:55:00|12107.7|12101.7|12109.9|12103.9|12109.9|12103.9|12107.7|12101.7|0
1723687200000|2024-08-15 02:00:00|12110|12104|12108.4|12102.4|12111.4|12105.4|12106.9|12100.9|0
1723687500000|2024-08-15 02:05:00|12108.5|12102.5|12112.9|12106.9|12113|12107|12108.4|12102.4|0
1723687800000|2024-08-15 02:10:00|12114.4|12108.4|12123.4|12117.4|12124.9|12118.9|12113.7|12107.7|0
1723688100000|2024-08-15 02:15:00|12121.9|12115.9|12121.9|12115.9|12124.9|12118.9|12121.9|12115.9|0
1723688400000|2024-08-15 02:20:00|12123.4|12117.4|12121.9|12115.9|12124.1|12118.1|12120.4|12114.4|0
1723688700000|2024-08-15 02:25:00|12122.6|12116.6|12126|12120|12126.3|12120.3|12122.6|12116.6|0
1723689000000|2024-08-15 02:30:00|12124.5|12118.5|12123|12117|12126|12120|12121.5|12115.5|0
1723689300000|2024-08-15 02:35:00|12123.8|12117.8|12127.6|12121.6|12127.6|12121.6|12123|12117|0
1723689600000|2024-08-15 02:40:00|12127.5|12121.5|12124.6|12118.6|12127.6|12121.6|12123.1|12117.1|0
1723689900000|2024-08-15 02:45:00|12123.8|12117.8|12123.8|12117.8|12124.6|12118.6|12123.1|12117.1|0
1723690200000|2024-08-15 02:50:00|12123.9|12117.9|12120.2|12114.2|12124.6|12118.6|12120.2|12114.2|0
1723690500000|2024-08-15 02:55:00|12120.9|12114.9|12120.2|12114.2|12121.7|12115.7|12118.7|12112.7|0
1723690800000|2024-08-15 03:00:00|12118.7|12112.7|12118.7|12112.7|12120.2|12114.2|12118.6|12112.6|0
1723691100000|2024-08-15 03:05:00|12118.6|12112.6|12117.9|12111.9|12120.2|12114.2|12117.1|12111.1|0
1723691400000|2024-08-15 03:10:00|12118.6|12112.6|12118.6|12112.6|12118.6|12112.6|12117.1|12111.1|0
1723691700000|2024-08-15 03:15:00|12117.9|12111.9|12119.4|12113.4|12120.1|12114.1|12117.1|12111.1|0
1723692000000|2024-08-15 03:20:00|12118.6|12112.6|12117.9|12111.9|12120.1|12114.1|12117.9|12111.9|0
1723692300000|2024-08-15 03:25:00|12117.1|12111.1|12115.6|12109.6|12117.1|12111.1|12114.2|12108.2|0
1723692600000|2024-08-15 03:30:00|12116.4|12110.4|12118.6|12112.6|12120.1|12114.1|12116.4|12110.4|0
1723692900000|2024-08-15 03:35:00|12120.1|12114.1|12120.1|12114.1|12120.1|12114.1|12118.6|12112.6|0
1723693200000|2024-08-15 03:40:00|12118.6|12112.6|12118.6|12112.6|12118.7|12112.7|12117.1|12111.1|0
1723693500000|2024-08-15 03:45:00|12117.1|12111.1|12117.1|12111.1|12117.2|12111.2|12117.1|12111.1|0
1723694100000|2024-08-15 03:55:00|12117.2|12111.2|12117.1|12111.1|12117.2|12111.2|12115.7|12109.7|0
1723694400000|2024-08-15 04:00:00|12118.6|12112.6|12117.1|12111.1|12118.6|12112.6|12117.1|12111.1|0
1723694700000|2024-08-15 04:05:00|12117.9|12111.9|12117.2|12111.2|12118.7|12112.7|12115.7|12109.7|0
1723695000000|2024-08-15 04:10:00|12117.1|12111.1|12117.2|12111.2|12117.2|12111.2|12115.7|12109.7|0
1723695300000|2024-08-15 04:15:00|12117.1|12111.1|12115.7|12109.7|12117.1|12111.1|12115.7|12109.7|0
1723695600000|2024-08-15 04:20:00|12117.2|12111.2|12118.7|12112.7|12118.7|12112.7|12117.2|12111.2|0
1723695900000|2024-08-15 04:25:00|12118.6|12112.6|12120.1|12114.1|12120.1|12114.1|12118.6|12112.6|0
1723696200000|2024-08-15 04:30:00|12121.6|12115.6|12123.1|12117.1|12123.1|12117.1|12121.6|12115.6|0
1723696500000|2024-08-15 04:35:00|12124.6|12118.6|12123.2|12117.2|12124.6|12118.6|12122.3|12116.3|0
1723697100000|2024-08-15 04:45:00|12122.4|12116.4|12120.2|12114.2|12123.2|12117.2|12120.2|12114.2|0
1723697400000|2024-08-15 04:50:00|12121.7|12115.7|12121.7|12115.7|12122.4|12116.4|12120.2|12114.2|0
1723697700000|2024-08-15 04:55:00|12123.2|12117.2|12123.2|12117.2|12123.2|12117.2|12123.2|12117.2|0
1723698000000|2024-08-15 05:00:00|12121.7|12115.7|12120.1|12114.1|12121.7|12115.7|12120.1|12114.1|0
1723698300000|2024-08-15 05:05:00|12118.7|12112.7|12117.2|12111.2|12118.7|12112.7|12115.7|12109.7|0
1723698600000|2024-08-15 05:10:00|12116.5|12110.5|12114.2|12108.2|12117.2|12111.2|12114.2|12108.2|0
1723699200000|2024-08-15 05:20:00|12113.5|12107.5|12111.2|12105.2|12113.5|12107.5|12109.7|12103.7|0
1723699500000|2024-08-15 05:25:00|12112.7|12106.7|12114.7|12108.7|12114.7|12108.7|12111.7|12105.7|0
1723699800000|2024-08-15 05:30:00|12116.9|12110.9|12119.2|12113.2|12122.1|12116.1|12114.7|12108.7|0
1723700100000|2024-08-15 05:35:00|12119.1|12113.1|12115.3|12109.3|12119.2|12113.2|12112.3|12106.3|0
1723700400000|2024-08-15 05:40:00|12114.6|12108.6|12109.3|12103.3|12114.6|12108.6|12109.3|12103.3|0
1723700700000|2024-08-15 05:45:00|12108.6|12102.6|12107.8|12101.8|12109.3|12103.3|12107.1|12101.1|0
1723701000000|2024-08-15 05:50:00|12107.7|12101.7|12106.3|12100.3|12107.8|12101.8|12103.3|12097.3|0
1723701300000|2024-08-15 05:55:00|12107.8|12101.8|12113.7|12107.7|12116.7|12110.7|12106.3|12100.3|0
1723701600000|2024-08-15 06:00:00|12112|12110|12112.5|12110.5|12117|12115|12105|12103|45
1723701900000|2024-08-15 06:05:00|12113|12111|12113|12111|12116|12114|12110.5|12108.5|13
1723702200000|2024-08-15 06:10:00|12113.5|12111.5|12113.5|12111.5|12115|12113|12112|12110|3
1723702500000|2024-08-15 06:15:00|12114|12112|12110|12108|12114.5|12112.5|12109|12107|3
1723702800000|2024-08-15 06:20:00|12109.5|12107.5|12103.5|12101.5|12109.5|12107.5|12097.5|12095.5|15
1723703100000|2024-08-15 06:25:00|12104|12102|12104|12102|12109.5|12107.5|12103.5|12101.5|17
1723703400000|2024-08-15 06:30:00|12103.5|12101.5|12108|12106|12108|12106|12101.5|12099.5|11
1723703700000|2024-08-15 06:35:00|12107.5|12105.5|12112.5|12110.5|12112.5|12110.5|12104.5|12102.5|17
1723704000000|2024-08-15 06:40:00|12110.5|12108.5|12114.5|12112.5|12115|12113|12108|12106|29
1723704300000|2024-08-15 06:45:00|12112|12110|12112|12110|12114.5|12112.5|12109|12107|11
1723704600000|2024-08-15 06:50:00|12112.5|12110.5|12116|12114|12119|12117|12112|12110|12
1723704900000|2024-08-15 06:55:00|12116.5|12114.5|12116|12114|12119.5|12117.5|12112.5|12110.5|39
1723705200000|2024-08-15 07:00:00|12118|12116|12109|12107|12118|12116|12102|12100|320
1723705500000|2024-08-15 07:05:00|12109.5|12107.5|12108.5|12106.5|12120.5|12118.5|12103.5|12101.5|212
1723705800000|2024-08-15 07:10:00|12107.5|12105.5|12104.5|12102.5|12108.5|12106.5|12093.5|12091.5|162
1723706100000|2024-08-15 07:15:00|12104|12102|12098|12096|12106.5|12104.5|12095.5|12093.5|96
1723706400000|2024-08-15 07:20:00|12097.5|12095.5|12104.5|12102.5|12106|12104|12095.5|12093.5|123
1723706700000|2024-08-15 07:25:00|12104|12102|12118.5|12116.5|12118.5|12116.5|12102.5|12100.5|121
1723707000000|2024-08-15 07:30:00|12119|12117|12130.5|12128.5|12131.5|12129.5|12118.5|12116.5|269
1723707300000|2024-08-15 07:35:00|12129.5|12127.5|12127.5|12125.5|12132.5|12130.5|12127|12125|81
1723707600000|2024-08-15 07:40:00|12128|12126|12126.5|12124.5|12131.5|12129.5|12125.5|12123.5|79
1723707900000|2024-08-15 07:45:00|12127|12125|12134|12132|12136|12134|12127|12125|135
1723708200000|2024-08-15 07:50:00|12134.5|12132.5|12130.5|12128.5|12135.5|12133.5|12130|12128|50
1723708500000|2024-08-15 07:55:00|12130|12128|12127|12125|12134|12132|12126.5|12124.5|57
1723708800000|2024-08-15 08:00:00|12126.5|12124.5|12125|12123|12128|12126|12121.5|12119.5|91
1723709100000|2024-08-15 08:05:00|12125.5|12123.5|12122.5|12120.5|12133|12131|12122.5|12120.5|60
1723709400000|2024-08-15 08:10:00|12121|12119|12121.5|12119.5|12123|12121|12119.5|12117.5|92
1723709700000|2024-08-15 08:15:00|12122|12120|12121|12119|12128|12126|12120|12118|60
1723710000000|2024-08-15 08:20:00|12120.5|12118.5|12114.5|12112.5|12121.5|12119.5|12110.5|12108.5|92
1723710300000|2024-08-15 08:25:00|12114|12112|12109.5|12107.5|12116.5|12114.5|12108.5|12106.5|43
1723710600000|2024-08-15 08:30:00|12109|12107|12107.5|12105.5|12112.5|12110.5|12107|12105|42
1723710900000|2024-08-15 08:35:00|12108|12106|12105|12103|12109.5|12107.5|12104|12102|33
1723711200000|2024-08-15 08:40:00|12104.5|12102.5|12107.5|12105.5|12107.5|12105.5|12103.5|12101.5|52
1723711500000|2024-08-15 08:45:00|12110.5|12108.5|12112.5|12110.5|12112.5|12110.5|12108|12106|113
1723711800000|2024-08-15 08:50:00|12112|12110|12110.5|12108.5|12113.5|12111.5|12110|12108|131
1723712100000|2024-08-15 08:55:00|12111|12109|12100|12098|12111|12109|12099|12097|75
1723712400000|2024-08-15 09:00:00|12101|12099|12098.5|12096.5|12105.5|12103.5|12098.5|12096.5|540
1723712700000|2024-08-15 09:05:00|12099|12097|12098.5|12096.5|12101.5|12099.5|12094.5|12092.5|75
1723713000000|2024-08-15 09:10:00|12098|12096|12096.5|12094.5|12101|12099|12096.5|12094.5|88
1723713300000|2024-08-15 09:15:00|12096|12094|12099.5|12097.5|12100|12098|12095|12093|69
1723713600000|2024-08-15 09:20:00|12099|12097|12105.5|12103.5|12106.5|12104.5|12098|12096|112
1723713900000|2024-08-15 09:25:00|12105|12103|12103.5|12101.5|12107.5|12105.5|12099.5|12097.5|45
1723714200000|2024-08-15 09:30:00|12102.5|12100.5|12097.5|12095.5|12103|12101|12097.5|12095.5|56
1723714500000|2024-08-15 09:35:00|12098|12096|12090|12088|12098.5|12096.5|12090|12088|115
1723714800000|2024-08-15 09:40:00|12089.5|12087.5|12088|12086|12091.5|12089.5|12088|12086|57
1723715100000|2024-08-15 09:45:00|12087|12085|12086|12084|12091|12089|12085.5|12083.5|101
1723715400000|2024-08-15 09:50:00|12085.5|12083.5|12080.5|12078.5|12087|12085|12079.5|12077.5|47
1723715700000|2024-08-15 09:55:00|12081|12079|12084.5|12082.5|12092|12090|12080|12078|149
1723716000000|2024-08-15 10:00:00|12085.5|12083.5|12083.5|12081.5|12086.5|12084.5|12082.5|12080.5|56
1723716300000|2024-08-15 10:05:00|12084|12082|12085|12083|12085|12083|12081.5|12079.5|29
1723716600000|2024-08-15 10:10:00|12084.5|12082.5|12083.5|12081.5|12085.5|12083.5|12082|12080|54
1723716900000|2024-08-15 10:15:00|12083|12081|12074.5|12072.5|12083|12081|12073|12071|194
1723717200000|2024-08-15 10:20:00|12074|12072|12068.5|12066.5|12074.5|12072.5|12066.5|12064.5|78
1723717500000|2024-08-15 10:25:00|12068|12066|12070.5|12068.5|12072|12070|12067.5|12065.5|34
1723717800000|2024-08-15 10:30:00|12070|12068|12069.5|12067.5|12072|12070|12067|12065|88
1723718100000|2024-08-15 10:35:00|12069|12067|12069.5|12067.5|12072|12070|12068|12066|29
1723718400000|2024-08-15 10:40:00|12069|12067|12071.5|12069.5|12072.5|12070.5|12068|12066|33
1723718700000|2024-08-15 10:45:00|12071|12069|12069.5|12067.5|12071.5|12069.5|12068|12066|33
1723719000000|2024-08-15 10:50:00|12069|12067|12070.5|12068.5|12070.5|12068.5|12067.5|12065.5|19
1723719300000|2024-08-15 10:55:00|12070|12068|12071.5|12069.5|12072.5|12070.5|12069|12067|27
1723719600000|2024-08-15 11:00:00|12072.5|12070.5|12073.5|12071.5|12074|12072|12064|12062|137
1723719900000|2024-08-15 11:05:00|12074|12072|12078.5|12076.5|12080|12078|12073.5|12071.5|64
1723720200000|2024-08-15 11:10:00|12078|12076|12081|12079|12083.5|12081.5|12078|12076|124
1723720500000|2024-08-15 11:15:00|12081.5|12079.5|12082.5|12080.5|12084|12082|12080.5|12078.5|292
1723720800000|2024-08-15 11:20:00|12082|12080|12078.5|12076.5|12083|12081|12077.5|12075.5|41
1723721100000|2024-08-15 11:25:00|12078|12076|12079.5|12077.5|12084.5|12082.5|12077.5|12075.5|149
1723721400000|2024-08-15 11:30:00|12079|12077|12078.5|12076.5|12080|12078|12077.5|12075.5|31
1723721700000|2024-08-15 11:35:00|12079|12077|12068|12066|12079|12077|12065.5|12063.5|65
1723722000000|2024-08-15 11:40:00|12067.1|12065.1|12068.6|12066.6|12071.1|12069.1|12065.1|12063.1|40
1723722300000|2024-08-15 11:45:00|12069.1|12067.1|12073.1|12071.1|12073.1|12071.1|12067.1|12065.1|67
1723722600000|2024-08-15 11:50:00|12072.6|12070.6|12078.1|12076.1|12080.1|12078.1|12072.6|12070.6|115
1723722900000|2024-08-15 11:55:00|12077.6|12075.6|12074.6|12072.6|12079.1|12077.1|12072.1|12070.1|90
1723723200000|2024-08-15 12:00:00|12074.1|12072.1|12074.6|12072.6|12075.1|12073.1|12070.1|12068.1|481
1723723500000|2024-08-15 12:05:00|12074.1|12072.1|12070.6|12068.6|12074.1|12072.1|12068.6|12066.6|70
1723723800000|2024-08-15 12:10:00|12071.1|12069.1|12083.6|12081.6|12085.1|12083.1|12070.1|12068.1|145
1723724100000|2024-08-15 12:15:00|12084.1|12082.1|12089.1|12087.1|12092.1|12090.1|12084.1|12082.1|73
1723724400000|2024-08-15 12:20:00|12089.6|12087.6|12082.6|12080.6|12091.1|12089.1|12082.6|12080.6|113
1723724700000|2024-08-15 12:25:00|12081.6|12079.6|12084.6|12082.6|12085.6|12083.6|12080.6|12078.6|65
1723725000000|2024-08-15 12:30:00|12088.6|12086.6|12129.1|12127.1|12132.6|12130.6|12088.6|12086.6|459
1723725300000|2024-08-15 12:35:00|12128.6|12126.6|12136.6|12134.6|12141.1|12139.1|12120.6|12118.6|222
1723725600000|2024-08-15 12:40:00|12137.1|12135.1|12145.1|12143.1|12145.6|12143.6|12135.1|12133.1|167
1723725900000|2024-08-15 12:45:00|12145.6|12143.6|12162.1|12160.1|12163.1|12161.1|12143.6|12141.6|187
1723726200000|2024-08-15 12:50:00|12162.6|12160.6|12182.1|12180.1|12182.6|12180.6|12162.6|12160.6|343
1723726500000|2024-08-15 12:55:00|12182.6|12180.6|12181.1|12179.1|12192.6|12190.6|12177.6|12175.6|310
1723726800000|2024-08-15 13:00:00|12181.6|12179.6|12185.6|12183.6|12187.6|12185.6|12172.6|12170.6|277
1723727100000|2024-08-15 13:05:00|12185.1|12183.1|12177.6|12175.6|12188.6|12186.6|12177.6|12175.6|267
1723727400000|2024-08-15 13:10:00|12178.1|12176.1|12173.6|12171.6|12178.1|12176.1|12169.6|12167.6|233
1723727700000|2024-08-15 13:15:00|12172.1|12170.1|12168.6|12166.6|12174.1|12172.1|12164.6|12162.6|613
1723728000000|2024-08-15 13:20:00|12169.1|12167.1|12167.6|12165.6|12170.6|12168.6|12164.1|12162.1|122
1723728300000|2024-08-15 13:25:00|12167.1|12165.1|12181.6|12179.6|12181.6|12179.6|12164.6|12162.6|145
1723728600000|2024-08-15 13:30:00|12182.1|12180.1|12182.1|12180.1|12191.6|12189.6|12168.6|12166.6|246
1723728900000|2024-08-15 13:35:00|12181.6|12179.6|12172.6|12170.6|12181.6|12179.6|12162.6|12160.6|160
1723729200000|2024-08-15 13:40:00|12173.1|12171.1|12175.1|12173.1|12175.1|12173.1|12162.6|12160.6|377
1723729500000|2024-08-15 13:45:00|12175.6|12173.6|12178.6|12176.6|12179.6|12177.6|12166.6|12164.6|206
1723729800000|2024-08-15 13:50:00|12179.1|12177.1|12181.1|12179.1|12185.1|12183.1|12173.1|12171.1|149
1723730100000|2024-08-15 13:55:00|12181.6|12179.6|12177.6|12175.6|12185.1|12183.1|12173.1|12171.1|184
1723730400000|2024-08-15 14:00:00|12178.1|12176.1|12160.6|12158.6|12178.6|12176.6|12160.6|12158.6|192
1723730700000|2024-08-15 14:05:00|12161.1|12159.1|12155.6|12153.6|12161.6|12159.6|12150.6|12148.6|231
1723731000000|2024-08-15 14:10:00|12154.6|12152.6|12170.1|12168.1|12170.1|12168.1|12148.6|12146.6|215
1723731300000|2024-08-15 14:15:00|12170.6|12168.6|12162.1|12160.1|12171.1|12169.1|12155.1|12153.1|188
1723731600000|2024-08-15 14:20:00|12161.6|12159.6|12163.1|12161.1|12168.6|12166.6|12161.6|12159.6|191
1723731900000|2024-08-15 14:25:00|12163.6|12161.6|12168.6|12166.6|12176.6|12174.6|12163.1|12161.1|121
1723732200000|2024-08-15 14:30:00|12169.1|12167.1|12176.1|12174.1|12177.6|12175.6|12169.1|12167.1|158
1723732500000|2024-08-15 14:35:00|12175.6|12173.6|12173.1|12171.1|12177.1|12175.1|12172.1|12170.1|286
1723732800000|2024-08-15 14:40:00|12172.6|12170.6|12175.1|12173.1|12176.1|12174.1|12170.1|12168.1|158
1723733100000|2024-08-15 14:45:00|12174.6|12172.6|12178.1|12176.1|12182.1|12180.1|12172.1|12170.1|239
1723733400000|2024-08-15 14:50:00|12178.6|12176.6|12173.6|12171.6|12179.1|12177.1|12170.1|12168.1|85
1723733700000|2024-08-15 14:55:00|12174.1|12172.1|12174.6|12172.6|12179.1|12177.1|12172.1|12170.1|370
1723734000000|2024-08-15 15:00:00|12174.1|12172.1|12170.1|12168.1|12178.1|12176.1|12168.1|12166.1|250
1723734300000|2024-08-15 15:05:00|12169.6|12167.6|12171.6|12169.6|12176.1|12174.1|12164.1|12162.1|447
1723734600000|2024-08-15 15:10:00|12172.1|12170.1|12171.1|12169.1|12172.6|12170.6|12162.1|12160.1|383
1723734900000|2024-08-15 15:15:00|12171.6|12169.6|12172.1|12170.1|12174.6|12172.6|12167.1|12165.1|519
1723735200000|2024-08-15 15:20:00|12173.1|12171.1|12168.6|12166.6|12175.6|12173.6|12165.1|12163.1|385
1723735500000|2024-08-15 15:25:00|12168.1|12166.1|12155.6|12153.6|12172.1|12170.1|12155.6|12153.6|1567
1723735800000|2024-08-15 15:30:00|12155.1|12153.1|12167.6|12165.6|12170.1|12168.1|12153.1|12151.1|1202
1723736100000|2024-08-15 15:35:00|12167.1|12165.1|12170.1|12168.1|12174.1|12172.1|12167.1|12165.1|301
1723736400000|2024-08-15 15:40:00|12171.6|12169.6|12175.1|12173.1|12176.1|12174.1|12170.1|12168.1|254
1723736700000|2024-08-15 15:45:00|12176.1|12174.1|12182.6|12180.6|12184.1|12182.1|12176.1|12174.1|100
1723737000000|2024-08-15 15:50:00|12181.6|12179.6|12182.1|12180.1|12185.6|12183.6|12179.6|12177.6|28
1723737300000|2024-08-15 15:55:00|12182.6|12180.6|12178.1|12176.1|12185.6|12183.6|12176.1|12174.1|36
1723737600000|2024-08-15 16:00:00|12178.6|12176.6|12174.6|12172.6|12179.1|12177.1|12172.6|12170.6|1439
1723737900000|2024-08-15 16:05:00|12174.1|12172.1|12177.1|12175.1|12179.1|12177.1|12173.6|12171.6|26
1723738200000|2024-08-15 16:10:00|12176.6|12174.6|12176.1|12174.1|12177.6|12175.6|12174.1|12172.1|28
1723738500000|2024-08-15 16:15:00|12175.6|12173.6|12177.1|12175.1|12180.6|12178.6|12174.1|12172.1|16
1723738800000|2024-08-15 16:20:00|12178.6|12176.6|12180.6|12178.6|12183.6|12181.6|12178.1|12176.1|10
1723739100000|2024-08-15 16:25:00|12180.1|12178.1|12180.1|12178.1|12180.6|12178.6|12177.1|12175.1|22
1723739400000|2024-08-15 16:30:00|12180.6|12178.6|12181.1|12179.1|12181.6|12179.6|12177.1|12175.1|15
1723739700000|2024-08-15 16:35:00|12180.6|12178.6|12175.6|12173.6|12181.1|12179.1|12175.6|12173.6|22
1723740000000|2024-08-15 16:40:00|12176.1|12174.1|12172.6|12170.6|12177.1|12175.1|12171.1|12169.1|25
1723740300000|2024-08-15 16:45:00|12173.1|12171.1|12171.6|12169.6|12174.6|12172.6|12168.6|12166.6|14
1723740600000|2024-08-15 16:50:00|12171.1|12169.1|12175.6|12173.6|12177.1|12175.1|12170.6|12168.6|19
1723740900000|2024-08-15 16:55:00|12176.1|12174.1|12180.6|12178.6|12181.6|12179.6|12174.6|12172.6|21
1723741200000|2024-08-15 17:00:00|12181.1|12179.1|12177.1|12175.1|12181.1|12179.1|12176.6|12174.6|27
1723741500000|2024-08-15 17:05:00|12176.6|12174.6|12176.1|12174.1|12178.6|12176.6|12174.6|12172.6|8
1723741800000|2024-08-15 17:10:00|12176.6|12174.6|12177.6|12175.6|12178.1|12176.1|12175.1|12173.1|10
1723742100000|2024-08-15 17:15:00|12177.1|12175.1|12185.6|12183.6|12186.1|12184.1|12176.6|12174.6|19
1723742400000|2024-08-15 17:20:00|12183.6|12181.6|12185.1|12183.1|12188.1|12186.1|12183.1|12181.1|21
1723742700000|2024-08-15 17:25:00|12185.6|12183.6|12186.6|12184.6|12188.1|12186.1|12185.1|12183.1|9
1723743000000|2024-08-15 17:30:00|12187.1|12185.1|12184.6|12182.6|12187.1|12185.1|12183.6|12181.6|6
1723743300000|2024-08-15 17:35:00|12184.1|12182.1|12185.6|12183.6|12186.6|12184.6|12183.6|12181.6|9
1723743600000|2024-08-15 17:40:00|12186.1|12184.1|12186.1|12184.1|12186.6|12184.6|12185.1|12183.1|13
1723743900000|2024-08-15 17:45:00|12185.6|12183.6|12187.6|12185.6|12187.6|12185.6|12185.1|12183.1|2
1723744200000|2024-08-15 17:50:00|12187.1|12185.1|12184.1|12182.1|12187.6|12185.6|12182.6|12180.6|13
1723744500000|2024-08-15 17:55:00|12183.6|12181.6|12187.6|12185.6|12188.1|12186.1|12183.6|12181.6|3
1723744800000|2024-08-15 18:00:00|12187.1|12185.1|12185.6|12183.6|12190.1|12188.1|12185.6|12183.6|6
1723745100000|2024-08-15 18:05:00|12183.6|12181.6|12180.6|12178.6|12184.1|12182.1|12180.6|12178.6|4
1723745400000|2024-08-15 18:10:00|12180.1|12178.1|12174.6|12172.6|12180.1|12178.1|12174.1|12172.1|8
1723745700000|2024-08-15 18:15:00|12174.1|12172.1|12176.6|12174.6|12177.1|12175.1|12174.1|12172.1|2
1723746000000|2024-08-15 18:20:00|12176.1|12174.1|12175.6|12173.6|12177.6|12175.6|12175.6|12173.6|2
1723746300000|2024-08-15 18:25:00|12176.1|12174.1|12177.6|12175.6|12179.1|12177.1|12175.6|12173.6|13
1723746600000|2024-08-15 18:30:00|12178.1|12176.1|12175.6|12173.6|12179.1|12177.1|12175.6|12173.6|5
1723746900000|2024-08-15 18:35:00|12176.1|12174.1|12175.6|12173.6|12177.6|12175.6|12174.1|12172.1|12
1723747200000|2024-08-15 18:40:00|12176.1|12174.1|12178.6|12176.6|12178.6|12176.6|12175.6|12173.6|5
1723747500000|2024-08-15 18:45:00|12178.1|12176.1|12176.6|12174.6|12178.6|12176.6|12175.6|12173.6|3
1723747800000|2024-08-15 18:50:00|12176.1|12174.1|12177.6|12175.6|12177.6|12175.6|12174.6|12172.6|11
1723748100000|2024-08-15 18:55:00|12177.1|12175.1|12176.6|12174.6|12177.6|12175.6|12175.6|12173.6|1
1723748400000|2024-08-15 19:00:00|12176.1|12174.1|12174.6|12172.6|12177.1|12175.1|12173.1|12171.1|8
1723748700000|2024-08-15 19:05:00|12174.1|12172.1|12176.6|12174.6|12177.1|12175.1|12173.6|12171.6|2
1723749000000|2024-08-15 19:10:00|12176.1|12174.1|12176.1|12174.1|12176.6|12174.6|12174.1|12172.1|6
1723749300000|2024-08-15 19:15:00|12175.6|12173.6|12176.6|12174.6|12177.1|12175.1|12174.6|12172.6|5
1723749600000|2024-08-15 19:20:00|12177.1|12175.1|12177.1|12175.1|12177.1|12175.1|12175.6|12173.6|2
1723749900000|2024-08-15 19:25:00|12178.1|12176.1|12179.6|12177.6|12179.6|12177.6|12176.1|12174.1|11
1723750200000|2024-08-15 19:30:00|12179.1|12177.1|12181.6|12179.6|12183.1|12181.1|12178.6|12176.6|10
1723750500000|2024-08-15 19:35:00|12182.1|12180.1|12183.1|12181.1|12183.6|12181.6|12180.6|12178.6|6
1723750800000|2024-08-15 19:40:00|12182.6|12180.6|12178.6|12176.6|12183.1|12181.1|12178.6|12176.6|18
1723751100000|2024-08-15 19:45:00|12178.1|12176.1|12177.1|12175.1|12178.6|12176.6|12172.6|12170.6|27
1723751400000|2024-08-15 19:50:00|12175.6|12173.6|12174.1|12172.1|12178.6|12176.6|12171.1|12169.1|37
1723751700000|2024-08-15 19:55:00|12174.6|12172.6|12183.5|12177.5|12183.5|12178.1|12172.1|12170.1|43
1723752000000|2024-08-15 20:00:00|12182.8|12176.8|12178.6|12172.6|12184.2|12178.2|12178.1|12172.1|3
1723752300000|2024-08-15 20:05:00|12178.9|12172.9|12181.3|12175.3|12181.6|12175.6|12178.1|12172.1|0
1723752600000|2024-08-15 20:10:00|12181.6|12175.6|12176.3|12170.3|12181.8|12175.8|12176|12170|0
1723752900000|2024-08-15 20:15:00|12176.2|12170.2|12176.8|12170.8|12177.5|12171.5|12176|12170|0
1723753200000|2024-08-15 20:20:00|12176.5|12170.5|12178.4|12172.4|12178.9|12172.9|12176.5|12170.5|0
1723753500000|2024-08-15 20:25:00|12178.1|12172.1|12183.6|12177.6|12183.9|12177.9|12178.1|12172.1|0
1723753800000|2024-08-15 20:30:00|12183.9|12177.9|12183.7|12177.7|12183.9|12177.9|12182.1|12176.1|0
1723754100000|2024-08-15 20:35:00|12183.5|12177.5|12183.7|12177.7|12183.7|12177.7|12182.9|12176.9|0
1723754400000|2024-08-15 20:40:00|12183.5|12177.5|12182.2|12176.2|12183.5|12177.5|12181.9|12175.9|0
1723754700000|2024-08-15 20:45:00|12182|12176|12181.7|12175.7|12182.5|12176.5|12181.7|12175.7|0
1723755000000|2024-08-15 20:50:00|12181.9|12175.9|12181.7|12175.7|12182.2|12176.2|12181.1|12175.1|0
1723755300000|2024-08-15 20:55:00|12181.4|12175.4|12179.9|12173.9|12181.7|12175.7|12178.2|12172.2|0
1723755600000|2024-08-15 21:00:00|12180.6|12174.6|12180|12174|12180.6|12174.6|12179.4|12173.4|0
1723755900000|2024-08-15 21:05:00|12180.2|12174.2|12180.3|12174.3|12180.3|12174.3|12180|12174|0
1723756200000|2024-08-15 21:10:00|12180.6|12174.6|12180.3|12174.3|12180.6|12174.6|12180.2|12174.2|0
1723756500000|2024-08-15 21:15:00|12180|12174|12180.3|12174.3|12180.5|12174.5|12180|12174|0
1723756800000|2024-08-15 21:20:00|12180.5|12174.5|12180.8|12174.8|12180.8|12174.8|12180.3|12174.3|0
1723757100000|2024-08-15 21:25:00|12180.6|12174.6|12180.5|12174.5|12180.9|12174.9|12180.5|12174.5|0
1723757400000|2024-08-15 21:30:00|12180.3|12174.3|12180.3|12174.3|12180.3|12174.3|12180.3|12174.3|0
1723757700000|2024-08-15 21:35:00|12180.5|12174.5|12180.5|12174.5|12180.6|12174.6|12180.3|12174.3|0
1723758000000|2024-08-15 21:40:00|12180.3|12174.3|12180.8|12174.8|12180.8|12174.8|12180.3|12174.3|0
1723758300000|2024-08-15 21:45:00|12180.5|12174.5|12180.8|12174.8|12180.8|12174.8|12180.5|12174.5|0
1723758600000|2024-08-15 21:50:00|12180.6|12174.6|12180.9|12174.9|12180.9|12174.9|12180.6|12174.6|0
1723758900000|2024-08-15 21:55:00|12181.1|12175.1|12181.4|12175.4|12181.4|12175.4|12180.9|12174.9|0
1723759200000|2024-08-15 22:00:00|12181.2|12175.2|12183.8|12177.8|12184.7|12178.7|12179|12173|0
1723759500000|2024-08-15 22:05:00|12183.6|12177.6|12180.8|12174.8|12184.4|12178.4|12180.2|12174.2|0
1723759800000|2024-08-15 22:10:00|12181.1|12175.1|12183.2|12177.2|12183.9|12177.9|12180.9|12174.9|0
1723760100000|2024-08-15 22:15:00|12183.3|12177.3|12183.3|12177.3|12183.8|12177.8|12182.7|12176.7|0
1723760400000|2024-08-15 22:20:00|12183.2|12177.2|12184.9|12178.9|12185.2|12179.2|12183.2|12177.2|0
1723760700000|2024-08-15 22:25:00|12184.8|12178.8|12186.5|12180.5|12186.8|12180.8|12184.4|12178.4|0
1723761000000|2024-08-15 22:30:00|12186.2|12180.2|12185.2|12179.2|12186.2|12180.2|12184.7|12178.7|0
1723761300000|2024-08-15 22:35:00|12185.3|12179.3|12187.9|12181.9|12189.7|12183.7|12185.2|12179.2|0
1723761600000|2024-08-15 22:40:00|12187.7|12181.7|12186.2|12180.2|12188|12182|12186.2|12180.2|0
1723761900000|2024-08-15 22:45:00|12186.1|12180.1|12186.7|12180.7|12187.3|12181.3|12186.1|12180.1|0
1723762200000|2024-08-15 22:50:00|12186.8|12180.8|12186.7|12180.7|12188.4|12182.4|12186.7|12180.7|0
1723762500000|2024-08-15 22:55:00|12186.8|12180.8|12188|12182|12188.3|12182.3|12186.8|12180.8|0
1723762800000|2024-08-15 23:00:00|12188.2|12182.2|12189.1|12183.1|12189.2|12183.2|12188|12182|0
1723763100000|2024-08-15 23:05:00|12189.2|12183.2|12188.5|12182.5|12189.2|12183.2|12188|12182|0
1723763400000|2024-08-15 23:10:00|12188.8|12182.8|12190.9|12184.9|12192.4|12186.4|12188.3|12182.3|0
1723763700000|2024-08-15 23:15:00|12191|12185|12190.6|12184.6|12191.4|12185.4|12190.1|12184.1|0
1723764000000|2024-08-15 23:20:00|12190.4|12184.4|12192.7|12186.7|12193.3|12187.3|12190.3|12184.3|0
1723764300000|2024-08-15 23:25:00|12192.6|12186.6|12192.4|12186.4|12192.7|12186.7|12191.2|12185.2|0
1723764600000|2024-08-15 23:30:00|12192.3|12186.3|12190.9|12184.9|12192.4|12186.4|12190.6|12184.6|0
1723764900000|2024-08-15 23:35:00|12190.7|12184.7|12190|12184|12191.4|12185.4|12190|12184|0
1723765200000|2024-08-15 23:40:00|12190.1|12184.1|12189|12183|12190.1|12184.1|12186.5|12180.5|0
1723765500000|2024-08-15 23:45:00|12188.9|12182.9|12187.9|12181.9|12188.9|12182.9|12187.6|12181.6|0
1723765800000|2024-08-15 23:50:00|12187.7|12181.7|12187.3|12181.3|12188.2|12182.2|12187.1|12181.1|0
1723766100000|2024-08-15 23:55:00|12187.6|12181.6|12188.7|12182.7|12188.7|12182.7|12187.3|12181.3|0
1723766400000|2024-08-16 00:00:00|12189|12183|12185.5|12179.5|12189|12183|12184.7|12178.7|0
1723766700000|2024-08-16 00:05:00|12185.6|12179.6|12185|12179|12185.8|12179.8|12183.7|12177.7|0
1723767000000|2024-08-16 00:10:00|12185.2|12179.2|12182.3|12176.3|12185.2|12179.2|12181.8|12175.8|0
1723767300000|2024-08-16 00:15:00|12182.4|12176.4|12181.2|12175.2|12184.2|12178.2|12181.2|12175.2|0
1723767600000|2024-08-16 00:20:00|12179.7|12173.7|12181.2|12175.2|12184.2|12178.2|12179.7|12173.7|0
1723767900000|2024-08-16 00:25:00|12181.9|12175.9|12187.1|12181.1|12188.6|12182.6|12181.9|12175.9|0
1723768200000|2024-08-16 00:30:00|12187.2|12181.2|12182.6|12176.6|12188.6|12182.6|12182.6|12176.6|0
1723768500000|2024-08-16 00:35:00|12181.2|12175.2|12181.1|12175.1|12184.1|12178.1|12178.2|12172.2|0
1723768800000|2024-08-16 00:40:00|12179.7|12173.7|12178.2|12172.2|12181.1|12175.1|12178.2|12172.2|0
1723769100000|2024-08-16 00:45:00|12179.7|12173.7|12181.2|12175.2|12182.7|12176.7|12178.2|12172.2|0
1723769400000|2024-08-16 00:50:00|12181.1|12175.1|12184.1|12178.1|12184.1|12178.1|12181.1|12175.1|0
1723769700000|2024-08-16 00:55:00|12185.6|12179.6|12188.5|12182.5|12188.6|12182.6|12184.1|12178.1|0
1723770000000|2024-08-16 01:00:00|12187.1|12181.1|12188.5|12182.5|12190|12184|12187|12181|0
1723770300000|2024-08-16 01:05:00|12187|12181|12182.6|12176.6|12188.5|12182.5|12182.6|12176.6|0
1723770600000|2024-08-16 01:10:00|12184.1|12178.1|12182.6|12176.6|12185.6|12179.6|12179.7|12173.7|0
1723770900000|2024-08-16 01:15:00|12183.4|12177.4|12184.1|12178.1|12185.6|12179.6|12182.6|12176.6|0
1723771200000|2024-08-16 01:20:00|12184.2|12178.2|12185.6|12179.6|12187.1|12181.1|12184.1|12178.1|0
1723771500000|2024-08-16 01:25:00|12186.4|12180.4|12188.6|12182.6|12188.6|12182.6|12185.6|12179.6|0
1723771800000|2024-08-16 01:30:00|12190.1|12184.1|12188.6|12182.6|12190.1|12184.1|12187.9|12181.9|0
1723772100000|2024-08-16 01:35:00|12187.1|12181.1|12190.1|12184.1|12190.1|12184.1|12187.1|12181.1|0
1723772400000|2024-08-16 01:40:00|12191.5|12185.5|12196|12190|12196|12190|12191.5|12185.5|0
1723772700000|2024-08-16 01:45:00|12194.5|12188.5|12190.1|12184.1|12194.5|12188.5|12190.1|12184.1|0
1723773000000|2024-08-16 01:50:00|12188.6|12182.6|12191.5|12185.5|12193|12187|12188.6|12182.6|0
1723773300000|2024-08-16 01:55:00|12191.6|12185.6|12193|12187|12194.5|12188.5|12191.5|12185.5|0
1723773600000|2024-08-16 02:00:00|12193.7|12187.7|12195.9|12189.9|12198.9|12192.9|12193.7|12187.7|0
1723773900000|2024-08-16 02:05:00|12196.7|12190.7|12196|12190|12197.4|12191.4|12194.5|12188.5|0
1723774200000|2024-08-16 02:10:00|12195.9|12189.9|12195.9|12189.9|12196|12190|12194.5|12188.5|0
1723774500000|2024-08-16 02:15:00|12196|12190|12198.9|12192.9|12200.5|12194.5|12195.9|12189.9|0
1723774800000|2024-08-16 02:20:00|12197.4|12191.4|12197.5|12191.5|12197.5|12191.5|12194.5|12188.5|0
1723775100000|2024-08-16 02:25:00|12197.4|12191.4|12196|12190|12198.9|12192.9|12194.5|12188.5|0
1723775400000|2024-08-16 02:30:00|12197.5|12191.5|12194.5|12188.5|12197.5|12191.5|12193.8|12187.8|0
1723775700000|2024-08-16 02:35:00|12193.8|12187.8|12194.5|12188.5|12194.5|12188.5|12193.1|12187.1|0
1723776000000|2024-08-16 02:40:00|12193.1|12187.1|12193.1|12187.1|12194.5|12188.5|12193.1|12187.1|0
1723776600000|2024-08-16 02:50:00|12191.6|12185.6|12190.1|12184.1|12191.6|12185.6|12190.1|12184.1|0
1723776900000|2024-08-16 02:55:00|12188.7|12182.7|12188.7|12182.7|12188.7|12182.7|12188.6|12182.6|0
1723777200000|2024-08-16 03:00:00|12187.2|12181.2|12185.8|12179.8|12187.2|12181.2|12185.8|12179.8|0
1723777500000|2024-08-16 03:05:00|12184.3|12178.3|12184.3|12178.3|12184.3|12178.3|12184.3|12178.3|0
1723777800000|2024-08-16 03:10:00|12185.8|12179.8|12184.3|12178.3|12185.8|12179.8|12184.3|12178.3|0
1723778100000|2024-08-16 03:15:00|12185.8|12179.8|12182.9|12176.9|12185.8|12179.8|12182.8|12176.8|0
1723778400000|2024-08-16 03:20:00|12182.8|12176.8|12181.4|12175.4|12182.9|12176.9|12181.4|12175.4|0
1723778700000|2024-08-16 03:25:00|12182.8|12176.8|12184.3|12178.3|12184.3|12178.3|12182.8|12176.8|0
1723779000000|2024-08-16 03:30:00|12187.3|12181.3|12187.3|12181.3|12187.3|12181.3|12185.8|12179.8|0
1723779300000|2024-08-16 03:35:00|12186.5|12180.5|12185.8|12179.8|12187.3|12181.3|12185.8|12179.8|0
1723779600000|2024-08-16 03:40:00|12187.3|12181.3|12185.1|12179.1|12187.3|12181.3|12182.9|12176.9|0
1723779900000|2024-08-16 03:45:00|12185.8|12179.8|12184.4|12178.4|12185.8|12179.8|12184.4|12178.4|0
1723780200000|2024-08-16 03:50:00|12184.3|12178.3|12185.8|12179.8|12185.8|12179.8|12184.3|12178.3|0
1723780500000|2024-08-16 03:55:00|12184.4|12178.4|12184.3|12178.3|12185.8|12179.8|12184.3|12178.3|0
1723780800000|2024-08-16 04:00:00|12182.9|12176.9|12184.3|12178.3|12185.1|12179.1|12182.8|12176.8|0
1723781100000|2024-08-16 04:05:00|12182.9|12176.9|12182.9|12176.9|12182.9|12176.9|12182.9|12176.9|0
1723781400000|2024-08-16 04:10:00|12183.6|12177.6|12178.4|12172.4|12184.3|12178.3|12178.4|12172.4|0
1723781700000|2024-08-16 04:15:00|12179.9|12173.9|12178.4|12172.4|12179.9|12173.9|12178.4|12172.4|0
1723782000000|2024-08-16 04:20:00|12179.1|12173.1|12178.4|12172.4|12179.9|12173.9|12178.4|12172.4|0
1723782300000|2024-08-16 04:25:00|12176.9|12170.9|12178.5|12172.5|12178.5|12172.5|12176.9|12170.9|0
1723782600000|2024-08-16 04:30:00|12178.4|12172.4|12179.9|12173.9|12179.9|12173.9|12176.9|12170.9|0
1723782900000|2024-08-16 04:35:00|12178.4|12172.4|12175.5|12169.5|12178.4|12172.4|12174|12168|0
1723783200000|2024-08-16 04:40:00|12174.8|12168.8|12179.9|12173.9|12179.9|12173.9|12174.8|12168.8|0
1723783500000|2024-08-16 04:45:00|12178.4|12172.4|12178.4|12172.4|12178.4|12172.4|12177|12171|0
1723783800000|2024-08-16 04:50:00|12177|12171|12178.4|12172.4|12179.9|12173.9|12177|12171|0
1723784100000|2024-08-16 04:55:00|12179.9|12173.9|12179.9|12173.9|12179.9|12173.9|12179.9|12173.9|0
1723784400000|2024-08-16 05:00:00|12181.4|12175.4|12181.4|12175.4|12182.9|12176.9|12179.9|12173.9|0
1723784700000|2024-08-16 05:05:00|12180.7|12174.7|12182.9|12176.9|12182.9|12176.9|12179.9|12173.9|0
1723785000000|2024-08-16 05:10:00|12182.1|12176.1|12180|12174|12182.1|12176.1|12179.9|12173.9|0
1723785300000|2024-08-16 05:15:00|12181.4|12175.4|12184.5|12178.5|12187.5|12181.5|12180|12174|0
1723785600000|2024-08-16 05:20:00|12183.8|12177.8|12183|12177|12186|12180|12183|12177|0
1723785900000|2024-08-16 05:25:00|12184.5|12178.5|12186.7|12180.7|12187.5|12181.5|12184.5|12178.5|0
1723786200000|2024-08-16 05:30:00|12186|12180|12187.5|12181.5|12187.5|12181.5|12186|12180|0
1723786500000|2024-08-16 05:35:00|12188.2|12182.2|12187.6|12181.6|12189|12183|12187.5|12181.5|0
1723786800000|2024-08-16 05:40:00|12187.5|12181.5|12191.5|12185.5|12192.9|12186.9|12187.5|12181.5|0
1723787100000|2024-08-16 05:45:00|12190|12184|12197.4|12191.4|12197.4|12191.4|12190|12184|0
1723787400000|2024-08-16 05:50:00|12196.6|12190.6|12193|12187|12197.4|12191.4|12191.5|12185.5|0
1723787700000|2024-08-16 05:55:00|12194.4|12188.4|12194.4|12188.4|12195.9|12189.9|12191.5|12185.5|0
1723788000000|2024-08-16 06:00:00|12185.5|12183.5|12197|12195|12200.5|12198.5|12183|12181|39
1723788300000|2024-08-16 06:05:00|12197.5|12195.5|12182.5|12180.5|12197.5|12195.5|12180.5|12178.5|42
1723788600000|2024-08-16 06:10:00|12182|12180|12183|12181|12187.5|12185.5|12181|12179|28
1723788900000|2024-08-16 06:15:00|12182.5|12180.5|12179|12177|12186|12184|12179|12177|17
1723789200000|2024-08-16 06:20:00|12177|12175|12180.5|12178.5|12181|12179|12176|12174|12
1723789500000|2024-08-16 06:25:00|12181|12179|12184|12182|12184|12182|12177.5|12175.5|15
1723789800000|2024-08-16 06:30:00|12185|12183|12188|12186|12191|12189|12185|12183|35
1723790100000|2024-08-16 06:35:00|12187.5|12185.5|12184.5|12182.5|12188|12186|12182.5|12180.5|10
1723790400000|2024-08-16 06:40:00|12185|12183|12184|12182|12191|12189|12183|12181|14
1723790700000|2024-08-16 06:45:00|12183.5|12181.5|12183.5|12181.5|12187.5|12185.5|12180.5|12178.5|57
1723791000000|2024-08-16 06:50:00|12184|12182|12181.5|12179.5|12186|12184|12178|12176|55
1723791300000|2024-08-16 06:55:00|12181|12179|12171.5|12169.5|12182|12180|12162|12160|371
1723791600000|2024-08-16 07:00:00|12176.5|12174.5|12183|12181|12188|12186|12173.5|12171.5|531
1723791900000|2024-08-16 07:05:00|12182.5|12180.5|12180|12178|12183.5|12181.5|12173|12171|154
1723792200000|2024-08-16 07:10:00|12179|12177|12195|12193|12196.5|12194.5|12178|12176|185
1723792500000|2024-08-16 07:15:00|12194|12192|12185|12183|12195|12193|12182.5|12180.5|128
1723792800000|2024-08-16 07:20:00|12185.5|12183.5|12185|12183|12189|12187|12182|12180|129
1723793100000|2024-08-16 07:25:00|12185.5|12183.5|12177.5|12175.5|12188.5|12186.5|12177|12175|108
1723793400000|2024-08-16 07:30:00|12177|12175|12176|12174|12182.5|12180.5|12176|12174|129
1723793700000|2024-08-16 07:35:00|12175.5|12173.5|12184.5|12182.5|12187.5|12185.5|12174|12172|134
1723794000000|2024-08-16 07:40:00|12184.2|12182.2|12188.7|12186.7|12190.2|12188.2|12183.7|12181.7|110
1723794300000|2024-08-16 07:45:00|12188.2|12186.2|12185.2|12183.2|12191.2|12189.2|12180.2|12178.2|100
1723794600000|2024-08-16 07:50:00|12184.7|12182.7|12184.7|12182.7|12189.7|12187.7|12183.7|12181.7|85
1723794900000|2024-08-16 07:55:00|12184.2|12182.2|12196.7|12194.7|12197.2|12195.2|12182.2|12180.2|117
1723795200000|2024-08-16 08:00:00|12197.7|12195.7|12206.7|12204.7|12207.2|12205.2|12195.2|12193.2|152
1723795500000|2024-08-16 08:05:00|12206.2|12204.2|12212.7|12210.7|12214.2|12212.2|12204.2|12202.2|184
1723795800000|2024-08-16 08:10:00|12212.2|12210.2|12209.7|12207.7|12215.2|12213.2|12204.7|12202.7|117
1723796100000|2024-08-16 08:15:00|12209.2|12207.2|12211.2|12209.2|12212.2|12210.2|12208.2|12206.2|57
1723796400000|2024-08-16 08:20:00|12211.7|12209.7|12215.7|12213.7|12216.7|12214.7|12203.7|12201.7|146
1723796700000|2024-08-16 08:25:00|12216.2|12214.2|12207.7|12205.7|12217.2|12215.2|12205.7|12203.7|74
1723797000000|2024-08-16 08:30:00|12208.2|12206.2|12207.7|12205.7|12211.7|12209.7|12206.2|12204.2|72
1723797300000|2024-08-16 08:35:00|12205.7|12203.7|12211.7|12209.7|12213.7|12211.7|12205.7|12203.7|92
1723797600000|2024-08-16 08:40:00|12212.2|12210.2|12221.2|12219.2|12221.2|12219.2|12212.2|12210.2|492
1723797900000|2024-08-16 08:45:00|12220.7|12218.7|12219.7|12217.7|12222.7|12220.7|12217.7|12215.7|100
1723798200000|2024-08-16 08:50:00|12219.2|12217.2|12221.2|12219.2|12224.2|12222.2|12218.7|12216.7|117
1723798500000|2024-08-16 08:55:00|12220.7|12218.7|12212.7|12210.7|12220.7|12218.7|12212.7|12210.7|123
1723798800000|2024-08-16 09:00:00|12212.2|12210.2|12219.2|12217.2|12220.2|12218.2|12210.2|12208.2|390
1723799100000|2024-08-16 09:05:00|12218.7|12216.7|12219.2|12217.2|12220.2|12218.2|12215.7|12213.7|63
1723799400000|2024-08-16 09:10:00|12218.2|12216.2|12218.7|12216.7|12220.2|12218.2|12214.7|12212.7|72
1723799700000|2024-08-16 09:15:00|12218.2|12216.2|12218.7|12216.7|12220.7|12218.7|12212.2|12210.2|64
1723800000000|2024-08-16 09:20:00|12219.2|12217.2|12221.7|12219.7|12221.7|12219.7|12216.2|12214.2|74
1723800300000|2024-08-16 09:25:00|12221.2|12219.2|12214.7|12212.7|12222.2|12220.2|12214.7|12212.7|292
1723800600000|2024-08-16 09:30:00|12214.2|12212.2|12213.7|12211.7|12214.7|12212.7|12210.2|12208.2|119
1723800900000|2024-08-16 09:35:00|12212.7|12210.7|12213.2|12211.2|12216.7|12214.7|12211.7|12209.7|98
1723801200000|2024-08-16 09:40:00|12213.7|12211.7|12203.7|12201.7|12215.2|12213.2|12203.7|12201.7|124
1723801500000|2024-08-16 09:45:00|12203.2|12201.2|12201.7|12199.7|12207.2|12205.2|12200.2|12198.2|89
1723801800000|2024-08-16 09:50:00|12201.2|12199.2|12202.2|12200.2|12204.7|12202.7|12196.7|12194.7|90
1723802100000|2024-08-16 09:55:00|12201.7|12199.7|12199.7|12197.7|12202.2|12200.2|12197.2|12195.2|55
1723802400000|2024-08-16 10:00:00|12198.7|12196.7|12177.7|12175.7|12198.7|12196.7|12177.7|12175.7|182
1723802700000|2024-08-16 10:05:00|12178.2|12176.2|12174.2|12172.2|12178.2|12176.2|12171.7|12169.7|308
1723803000000|2024-08-16 10:10:00|12173.7|12171.7|12174.2|12172.2|12174.7|12172.7|12170.7|12168.7|104
1723803300000|2024-08-16 10:15:00|12173.7|12171.7|12176.2|12174.2|12178.2|12176.2|12168.7|12166.7|85
1723803600000|2024-08-16 10:20:00|12176.7|12174.7|12176.7|12174.7|12180.2|12178.2|12175.7|12173.7|93
1723803900000|2024-08-16 10:25:00|12176.2|12174.2|12171.7|12169.7|12176.2|12174.2|12170.2|12168.2|64
1723804200000|2024-08-16 10:30:00|12172.2|12170.2|12172.7|12170.7|12178.7|12176.7|12169.7|12167.7|59
1723804500000|2024-08-16 10:35:00|12173.2|12171.2|12176.7|12174.7|12176.7|12174.7|12171.2|12169.2|57
1723804800000|2024-08-16 10:40:00|12176.2|12174.2|12177.2|12175.2|12178.2|12176.2|12175.2|12173.2|103
1723805100000|2024-08-16 10:45:00|12177.7|12175.7|12183.7|12181.7|12184.7|12182.7|12171.2|12169.2|97
1723805400000|2024-08-16 10:50:00|12183.2|12181.2|12185.2|12183.2|12185.7|12183.7|12182.2|12180.2|28
1723805700000|2024-08-16 10:55:00|12185.7|12183.7|12187.2|12185.2|12188.2|12186.2|12184.2|12182.2|40
1723806000000|2024-08-16 11:00:00|12185.7|12183.7|12183.7|12181.7|12188.7|12186.7|12181.7|12179.7|94
1723806300000|2024-08-16 11:05:00|12183.2|12181.2|12180.2|12178.2|12186.7|12184.7|12178.7|12176.7|55
1723806600000|2024-08-16 11:10:00|12180.7|12178.7|12176.2|12174.2|12185.7|12183.7|12176.2|12174.2|86
1723806900000|2024-08-16 11:15:00|12176.7|12174.7|12173.2|12171.2|12179.2|12177.2|12172.7|12170.7|44
1723807200000|2024-08-16 11:20:00|12174.2|12172.2|12174.7|12172.7|12175.2|12173.2|12171.2|12169.2|48
1723807500000|2024-08-16 11:25:00|12174.2|12172.2|12168.2|12166.2|12174.7|12172.7|12167.2|12165.2|54
1723807800000|2024-08-16 11:30:00|12168.7|12166.7|12169.7|12167.7|12172.2|12170.2|12166.2|12164.2|40
1723808100000|2024-08-16 11:35:00|12170.2|12168.2|12173.7|12171.7|12177.2|12175.2|12170.2|12168.2|59
1723808400000|2024-08-16 11:40:00|12173.9|12171.9|12169.9|12167.9|12173.9|12171.9|12168.4|12166.4|55
1723808700000|2024-08-16 11:45:00|12169.4|12167.4|12166.9|12164.9|12171.4|12169.4|12165.9|12163.9|54
1723809000000|2024-08-16 11:50:00|12166.4|12164.4|12163.4|12161.4|12167.4|12165.4|12161.9|12159.9|46
1723809300000|2024-08-16 11:55:00|12163.9|12161.9|12166.4|12164.4|12168.4|12166.4|12162.4|12160.4|39
1723809600000|2024-08-16 12:00:00|12166.9|12164.9|12159.4|12157.4|12166.9|12164.9|12158.4|12156.4|97
1723809900000|2024-08-16 12:05:00|12160.4|12158.4|12168.4|12166.4|12168.4|12166.4|12159.4|12157.4|93
1723810200000|2024-08-16 12:10:00|12167.9|12165.9|12171.4|12169.4|12173.4|12171.4|12166.9|12164.9|47
1723810500000|2024-08-16 12:15:00|12170.9|12168.9|12164.4|12162.4|12171.4|12169.4|12163.4|12161.4|80
1723810800000|2024-08-16 12:20:00|12164.9|12162.9|12169.4|12167.4|12171.4|12169.4|12160.9|12158.9|68
1723811100000|2024-08-16 12:25:00|12168.9|12166.9|12166.9|12164.9|12168.9|12166.9|12161.4|12159.4|247
1723811400000|2024-08-16 12:30:00|12166.4|12164.4|12150.9|12148.9|12166.9|12164.9|12150.4|12148.4|124
1723811700000|2024-08-16 12:35:00|12150.4|12148.4|12149.9|12147.9|12155.9|12153.9|12149.9|12147.9|75
1723812000000|2024-08-16 12:40:00|12150.4|12148.4|12159.9|12157.9|12160.4|12158.4|12150.4|12148.4|196
1723812300000|2024-08-16 12:45:00|12160.4|12158.4|12155.9|12153.9|12161.9|12159.9|12154.4|12152.4|128
1723812600000|2024-08-16 12:50:00|12155.4|12153.4|12145.9|12143.9|12155.9|12153.9|12142.9|12140.9|262
1723812900000|2024-08-16 12:55:00|12146.4|12144.4|12148.4|12146.4|12152.4|12150.4|12144.9|12142.9|174
1723813200000|2024-08-16 13:00:00|12147.9|12145.9|12153.9|12151.9|12155.9|12153.9|12146.4|12144.4|93
1723813500000|2024-08-16 13:05:00|12155.4|12153.4|12157.4|12155.4|12160.4|12158.4|12154.9|12152.9|131
1723813800000|2024-08-16 13:10:00|12156.4|12154.4|12157.9|12155.9|12160.4|12158.4|12152.4|12150.4|103
1723814100000|2024-08-16 13:15:00|12157.4|12155.4|12166.4|12164.4|12167.4|12165.4|12154.4|12152.4|95
1723814400000|2024-08-16 13:20:00|12165.9|12163.9|12162.4|12160.4|12171.4|12169.4|12162.4|12160.4|63
1723814700000|2024-08-16 13:25:00|12161.9|12159.9|12160.9|12158.9|12162.4|12160.4|12157.4|12155.4|387
1723815000000|2024-08-16 13:30:00|12161.4|12159.4|12143.9|12141.9|12166.4|12164.4|12142.9|12140.9|185
1723815300000|2024-08-16 13:35:00|12143.4|12141.4|12153.9|12151.9|12158.9|12156.9|12142.9|12140.9|109
1723815600000|2024-08-16 13:40:00|12154.4|12152.4|12155.9|12153.9|12163.9|12161.9|12153.4|12151.4|120
1723815900000|2024-08-16 13:45:00|12156.4|12154.4|12168.4|12166.4|12169.9|12167.9|12155.4|12153.4|282
1723816200000|2024-08-16 13:50:00|12166.9|12164.9|12164.9|12162.9|12170.4|12168.4|12160.4|12158.4|160
1723816500000|2024-08-16 13:55:00|12164.4|12162.4|12165.9|12163.9|12167.9|12165.9|12158.4|12156.4|188
1723816800000|2024-08-16 14:00:00|12166.9|12164.9|12174.4|12172.4|12175.9|12173.9|12165.9|12163.9|466
1723817100000|2024-08-16 14:05:00|12173.4|12171.4|12175.9|12173.9|12175.9|12173.9|12169.4|12167.4|125
1723817400000|2024-08-16 14:10:00|12174.9|12172.9|12180.9|12178.9|12183.4|12181.4|12173.9|12171.9|157
1723817700000|2024-08-16 14:15:00|12181.4|12179.4|12186.9|12184.9|12189.9|12187.9|12180.9|12178.9|104
1723818000000|2024-08-16 14:20:00|12187.4|12185.4|12182.9|12180.9|12188.9|12186.9|12181.9|12179.9|85
1723818300000|2024-08-16 14:25:00|12183.4|12181.4|12184.9|12182.9|12187.4|12185.4|12180.9|12178.9|89
1723818600000|2024-08-16 14:30:00|12185.4|12183.4|12182.9|12180.9|12187.9|12185.9|12177.4|12175.4|130
1723818900000|2024-08-16 14:35:00|12182.4|12180.4|12174.4|12172.4|12189.4|12187.4|12173.4|12171.4|179
1723819200000|2024-08-16 14:40:00|12173.4|12171.4|12170.9|12168.9|12177.4|12175.4|12168.4|12166.4|164
1723819500000|2024-08-16 14:45:00|12171.4|12169.4|12173.4|12171.4|12179.4|12177.4|12170.4|12168.4|149
1723819800000|2024-08-16 14:50:00|12173.9|12171.9|12183.4|12181.4|12186.4|12184.4|12173.9|12171.9|187
1723820100000|2024-08-16 14:55:00|12182.9|12180.9|12177.9|12175.9|12185.4|12183.4|12176.4|12174.4|163
1723820400000|2024-08-16 15:00:00|12177.4|12175.4|12172.4|12170.4|12180.9|12178.9|12171.4|12169.4|285
1723820700000|2024-08-16 15:05:00|12172.9|12170.9|12176.4|12174.4|12178.9|12176.9|12171.9|12169.9|213
1723821000000|2024-08-16 15:10:00|12177.4|12175.4|12189.4|12187.4|12189.9|12187.9|12175.4|12173.4|246
1723821300000|2024-08-16 15:15:00|12190.4|12188.4|12186.4|12184.4|12192.4|12190.4|12182.4|12180.4|397
1723821600000|2024-08-16 15:20:00|12186.9|12184.9|12187.4|12185.4|12190.4|12188.4|12184.4|12182.4|512
1723821900000|2024-08-16 15:25:00|12187.9|12185.9|12188.4|12186.4|12192.9|12190.9|12180.4|12178.4|2581
1723822200000|2024-08-16 15:30:00|12188.9|12186.9|12189.4|12187.4|12193.4|12191.4|12185.4|12183.4|609
1723822500000|2024-08-16 15:35:00|12189.9|12187.9|12192.4|12190.4|12195.4|12193.4|12189.4|12187.4|150
1723822800000|2024-08-16 15:40:00|12192.9|12190.9|12195.9|12193.9|12196.9|12194.9|12191.4|12189.4|630
1723823100000|2024-08-16 15:45:00|12196.9|12194.9|12191.9|12189.9|12201.4|12199.4|12191.4|12189.4|132
1723823400000|2024-08-16 15:50:00|12191.4|12189.4|12188.9|12186.9|12191.9|12189.9|12186.9|12184.9|54
1723823700000|2024-08-16 15:55:00|12188.4|12186.4|12187.4|12185.4|12190.9|12188.9|12187.4|12185.4|25
1723824000000|2024-08-16 16:00:00|12186.9|12184.9|12188.9|12186.9|12190.4|12188.4|12184.9|12182.9|37
1723824300000|2024-08-16 16:05:00|12189.4|12187.4|12188.9|12186.9|12191.4|12189.4|12185.9|12183.9|23
1723824600000|2024-08-16 16:10:00|12189.4|12187.4|12194.9|12192.9|12195.4|12193.4|12189.4|12187.4|17
1723824900000|2024-08-16 16:15:00|12194.4|12192.4|12195.4|12193.4|12195.9|12193.9|12193.9|12191.9|20
1723825200000|2024-08-16 16:20:00|12195.9|12193.9|12195.9|12193.9|12196.4|12194.4|12193.4|12191.4|23
1723825500000|2024-08-16 16:25:00|12195.4|12193.4|12191.9|12189.9|12195.4|12193.4|12189.9|12187.9|23
1723825800000|2024-08-16 16:30:00|12191.4|12189.4|12192.4|12190.4|12194.9|12192.9|12191.4|12189.4|48
1723826100000|2024-08-16 16:35:00|12192.9|12190.9|12192.9|12190.9|12194.4|12192.4|12191.4|12189.4|15
1723826400000|2024-08-16 16:40:00|12193.4|12191.4|12192.4|12190.4|12193.9|12191.9|12190.9|12188.9|12
1723826700000|2024-08-16 16:45:00|12191.4|12189.4|12191.4|12189.4|12191.9|12189.9|12186.9|12184.9|58
1723827000000|2024-08-16 16:50:00|12191.9|12189.9|12193.9|12191.9|12194.9|12192.9|12191.4|12189.4|7
1723827300000|2024-08-16 16:55:00|12193.4|12191.4|12195.4|12193.4|12198.4|12196.4|12192.4|12190.4|14
1723827600000|2024-08-16 17:00:00|12195.9|12193.9|12193.9|12191.9|12195.9|12193.9|12192.4|12190.4|21
1723827900000|2024-08-16 17:05:00|12194.4|12192.4|12191.4|12189.4|12198.9|12196.9|12190.9|12188.9|24
1723828200000|2024-08-16 17:10:00|12192.4|12190.4|12190.4|12188.4|12192.9|12190.9|12189.9|12187.9|7
1723828500000|2024-08-16 17:15:00|12189.9|12187.9|12193.4|12191.4|12193.9|12191.9|12187.9|12185.9|30
1723828800000|2024-08-16 17:20:00|12193.9|12191.9|12191.9|12189.9|12193.9|12191.9|12190.9|12188.9|10
1723829100000|2024-08-16 17:25:00|12192.4|12190.4|12193.9|12191.9|12194.4|12192.4|12190.4|12188.4|30
1723829400000|2024-08-16 17:30:00|12194.4|12192.4|12190.4|12188.4|12194.4|12192.4|12189.9|12187.9|11
1723829700000|2024-08-16 17:35:00|12189.9|12187.9|12188.9|12186.9|12191.4|12189.4|12188.9|12186.9|6
1723830000000|2024-08-16 17:40:00|12189.4|12187.4|12195.4|12193.4|12195.4|12193.4|12189.4|12187.4|24
1723830300000|2024-08-16 17:45:00|12194.4|12192.4|12191.9|12189.9|12194.4|12192.4|12189.9|12187.9|9
1723830600000|2024-08-16 17:50:00|12191.4|12189.4|12186.9|12184.9|12191.4|12189.4|12185.4|12183.4|18
1723830900000|2024-08-16 17:55:00|12187.4|12185.4|12193.4|12191.4|12193.9|12191.9|12186.9|12184.9|7
1723831200000|2024-08-16 18:00:00|12192.9|12190.9|12187.9|12185.9|12193.4|12191.4|12186.9|12184.9|8
1723831500000|2024-08-16 18:05:00|12188.4|12186.4|12186.4|12184.4|12188.9|12186.9|12185.9|12183.9|12
1723831800000|2024-08-16 18:10:00|12185.9|12183.9|12184.9|12182.9|12185.9|12183.9|12182.9|12180.9|26
1723832100000|2024-08-16 18:15:00|12185.4|12183.4|12188.9|12186.9|12189.4|12187.4|12184.9|12182.9|7
1723832400000|2024-08-16 18:20:00|12188.4|12186.4|12186.9|12184.9|12188.9|12186.9|12186.4|12184.4|6
1723832700000|2024-08-16 18:25:00|12188.4|12186.4|12190.4|12188.4|12190.9|12188.9|12187.4|12185.4|12
1723833000000|2024-08-16 18:30:00|12190.9|12188.9|12191.9|12189.9|12192.4|12190.4|12189.4|12187.4|12
1723833300000|2024-08-16 18:35:00|12192.4|12190.4|12192.4|12190.4|12193.4|12191.4|12190.4|12188.4|12
1723833600000|2024-08-16 18:40:00|12191.9|12189.9|12189.9|12187.9|12193.9|12191.9|12189.4|12187.4|0
1723833900000|2024-08-16 18:45:00|12190.4|12188.4|12191.9|12189.9|12193.4|12191.4|12189.4|12187.4|9
1723834200000|2024-08-16 18:50:00|12191.4|12189.4|12195.9|12193.9|12195.9|12193.9|12190.4|12188.4|34
1723834500000|2024-08-16 18:55:00|12196.4|12194.4|12196.4|12194.4|12197.4|12195.4|12194.4|12192.4|17
1723834800000|2024-08-16 19:00:00|12195.9|12193.9|12198.9|12196.9|12200.9|12198.9|12195.9|12193.9|42
1723835100000|2024-08-16 19:05:00|12199.4|12197.4|12196.4|12194.4|12200.9|12198.9|12195.9|12193.9|14
1723835400000|2024-08-16 19:10:00|12195.9|12193.9|12196.4|12194.4|12197.4|12195.4|12194.9|12192.9|10
1723835700000|2024-08-16 19:15:00|12195.9|12193.9|12195.9|12193.9|12197.4|12195.4|12194.9|12192.9|3
1723836000000|2024-08-16 19:20:00|12195.4|12193.4|12192.9|12190.9|12195.9|12193.9|12191.9|12189.9|6
1723836300000|2024-08-16 19:25:00|12192.4|12190.4|12193.9|12191.9|12196.4|12194.4|12190.4|12188.4|46
1723836600000|2024-08-16 19:30:00|12193.4|12191.4|12197.9|12195.9|12198.4|12196.4|12192.9|12190.9|8
1723836900000|2024-08-16 19:35:00|12197.4|12195.4|12197.4|12195.4|12199.4|12197.4|12196.4|12194.4|6
1723837200000|2024-08-16 19:40:00|12196.9|12194.9|12195.9|12193.9|12199.4|12197.4|12195.9|12193.9|14
1723837500000|2024-08-16 19:45:00|12195.4|12193.4|12188.9|12186.9|12196.9|12194.9|12188.4|12186.4|24
1723837800000|2024-08-16 19:50:00|12188.4|12186.4|12187.9|12185.9|12191.4|12189.4|12186.9|12184.9|38
1723838100000|2024-08-16 19:55:00|12187.4|12185.4|12191.7|12185.7|12192.9|12190.9|12183.4|12181.4|54
1723838400000|2024-08-16 20:00:00|12192.4|12186.4|12193.5|12187.5|12194.3|12188.3|12190.9|12184.9|0
1723838700000|2024-08-16 20:05:00|12193.8|12187.8|12193.8|12187.8|12194.6|12188.6|12192.7|12186.7|0
1723839000000|2024-08-16 20:10:00|12194|12188|12195.3|12189.3|12196.1|12190.1|12193.8|12187.8|0
1723839300000|2024-08-16 20:15:00|12195.6|12189.6|12195.9|12189.9|12196.1|12190.1|12195|12189|0
1723839600000|2024-08-16 20:20:00|12195.8|12189.8|12196.1|12190.1|12196.7|12190.7|12195.3|12189.3|0
1723839900000|2024-08-16 20:25:00|12195.9|12189.9|12194.9|12188.9|12196.4|12190.4|12194.9|12188.9|0
1723840200000|2024-08-16 20:30:00|12195|12189|12193.8|12187.8|12195|12189|12192.9|12186.9|0
1723840500000|2024-08-16 20:35:00|12193.7|12187.7|12194|12188|12194|12188|12193.5|12187.5|0
1723840800000|2024-08-16 20:40:00|12194.1|12188.1|12195.3|12189.3|12195.9|12189.9|12194|12188|0
1723841100000|2024-08-16 20:45:00|12195.2|12189.2|12194.7|12188.7|12195.3|12189.3|12194.3|12188.3|0
1723841400000|2024-08-16 20:50:00|12194.6|12188.6|12195.2|12189.2|12195.2|12189.2|12194.4|12188.4|0
1723841700000|2024-08-16 20:55:00|12195.5|12189.5|12194.4|12188.4|12195.8|12189.8|12193.8|12187.8|0
1723842000000|2024-08-16 21:00:00|12194.5|12188.5|12194.5|12188.5|12194.5|12188.5|12194.5|12188.5|0
1724018400000|2024-08-18 22:00:00|12200.7|12194.7|12204.4|12198.4|12207.8|12201.8|12200.7|12194.7|0
1724018700000|2024-08-18 22:05:00|12204.5|12198.5|12200.6|12194.6|12205.4|12199.4|12200.3|12194.3|0
1724019000000|2024-08-18 22:10:00|12200.5|12194.5|12200|12194|12201.9|12195.9|12199.1|12193.1|0
1724019300000|2024-08-18 22:15:00|12200.1|12194.1|12197.6|12191.6|12200.3|12194.3|12197.2|12191.2|0
1724019600000|2024-08-18 22:20:00|12197.5|12191.5|12195.1|12189.1|12197.6|12191.6|12194.6|12188.6|0
1724019900000|2024-08-18 22:25:00|12195.2|12189.2|12196.7|12190.7|12197.5|12191.5|12193.7|12187.7|0
1724020200000|2024-08-18 22:30:00|12196.6|12190.6|12197|12191|12197.8|12191.8|12195.7|12189.7|0
1724020500000|2024-08-18 22:35:00|12197.2|12191.2|12196.6|12190.6|12197.2|12191.2|12196.4|12190.4|0
1724020800000|2024-08-18 22:40:00|12196.7|12190.7|12195.1|12189.1|12196.9|12190.9|12194.8|12188.8|0
1724021100000|2024-08-18 22:45:00|12195.2|12189.2|12196.9|12190.9|12197.2|12191.2|12194.9|12188.9|0
1724021400000|2024-08-18 22:50:00|12196.7|12190.7|12198.2|12192.2|12198.2|12192.2|12196.6|12190.6|0
1724021700000|2024-08-18 22:55:00|12198.1|12192.1|12196.6|12190.6|12198.5|12192.5|12196.3|12190.3|0
1724022000000|2024-08-18 23:00:00|12196.7|12190.7|12196.6|12190.6|12197.6|12191.6|12196.1|12190.1|0
1724022300000|2024-08-18 23:05:00|12196.4|12190.4|12197.6|12191.6|12197.8|12191.8|12196.4|12190.4|0
1724022600000|2024-08-18 23:10:00|12197.5|12191.5|12199|12193|12199.6|12193.6|12197.2|12191.2|0
1724022900000|2024-08-18 23:15:00|12199.1|12193.1|12199|12193|12199.6|12193.6|12198.7|12192.7|0
1724023200000|2024-08-18 23:20:00|12198.7|12192.7|12199.3|12193.3|12199.6|12193.6|12198.7|12192.7|0
1724023500000|2024-08-18 23:25:00|12199.1|12193.1|12200.3|12194.3|12201.1|12195.1|12199.1|12193.1|0
1724023800000|2024-08-18 23:30:00|12200.4|12194.4|12200|12194|12201.1|12195.1|12199.7|12193.7|0
1724024100000|2024-08-18 23:35:00|12199.7|12193.7|12199.4|12193.4|12199.7|12193.7|12199|12193|0
1724024400000|2024-08-18 23:40:00|12199.3|12193.3|12199.7|12193.7|12201.1|12195.1|12199.3|12193.3|0
1724024700000|2024-08-18 23:45:00|12199.9|12193.9|12199|12193|12199.9|12193.9|12198.4|12192.4|0
1724025000000|2024-08-18 23:50:00|12198.7|12192.7|12196.1|12190.1|12199|12193|12192.5|12186.5|0
1724025300000|2024-08-18 23:55:00|12195.8|12189.8|12197|12191|12197|12191|12194.6|12188.6|0
1724025600000|2024-08-19 00:00:00|12196.9|12190.9|12195.4|12189.4|12198.7|12192.7|12194|12188|0
1724025900000|2024-08-19 00:05:00|12195.2|12189.2|12195.4|12189.4|12196.5|12190.5|12194.1|12188.1|0
1724026200000|2024-08-19 00:10:00|12195.7|12189.7|12195.5|12189.5|12196.2|12190.2|12194|12188|0
1724026500000|2024-08-19 00:15:00|12195.6|12189.6|12201.8|12195.8|12203.3|12197.3|12195.5|12189.5|0
1724026800000|2024-08-19 00:20:00|12200.3|12194.3|12198.2|12192.2|12200.4|12194.4|12195.9|12189.9|0
1724027100000|2024-08-19 00:25:00|12198.9|12192.9|12200.4|12194.4|12201.8|12195.8|12197.4|12191.4|0
1724027400000|2024-08-19 00:30:00|12201.8|12195.8|12200.4|12194.4|12201.9|12195.9|12200.4|12194.4|0
1724027700000|2024-08-19 00:35:00|12201.9|12195.9|12203.3|12197.3|12204.8|12198.8|12201.8|12195.8|0
1724028000000|2024-08-19 00:40:00|12204.8|12198.8|12204.8|12198.8|12206.3|12200.3|12204.1|12198.1|0
1724028300000|2024-08-19 00:45:00|12205.5|12199.5|12204.8|12198.8|12206.3|12200.3|12203.3|12197.3|0
1724028600000|2024-08-19 00:50:00|12203.3|12197.3|12200.4|12194.4|12205.5|12199.5|12198.9|12192.9|0
1724028900000|2024-08-19 00:55:00|12201.8|12195.8|12201.8|12195.8|12203.3|12197.3|12201.8|12195.8|0
1724029200000|2024-08-19 01:00:00|12200.3|12194.3|12198.9|12192.9|12200.3|12194.3|12198.8|12192.8|0
1724029500000|2024-08-19 01:05:00|12198.8|12192.8|12200.3|12194.3|12200.3|12194.3|12195.9|12189.9|0
1724029800000|2024-08-19 01:10:00|12201.1|12195.1|12200.4|12194.4|12203.3|12197.3|12196|12190|0
1724030100000|2024-08-19 01:15:00|12198.9|12192.9|12198.9|12192.9|12200.3|12194.3|12196.7|12190.7|0
1724030400000|2024-08-19 01:20:00|12197.4|12191.4|12198.9|12192.9|12198.9|12192.9|12197.4|12191.4|0
1724030700000|2024-08-19 01:25:00|12197.4|12191.4|12194.4|12188.4|12197.4|12191.4|12193|12187|0
1724031000000|2024-08-19 01:30:00|12194.5|12188.5|12197.4|12191.4|12198.1|12192.1|12194.4|12188.4|0
1724031300000|2024-08-19 01:35:00|12195.9|12189.9|12197.4|12191.4|12197.4|12191.4|12194.4|12188.4|0
1724031600000|2024-08-19 01:40:00|12198.1|12192.1|12197.4|12191.4|12198.9|12192.9|12195.9|12189.9|0
1724031900000|2024-08-19 01:45:00|12198.2|12192.2|12198.9|12192.9|12200.4|12194.4|12197.4|12191.4|0
1724032200000|2024-08-19 01:50:00|12198.8|12192.8|12198.9|12192.9|12200.3|12194.3|12198.8|12192.8|0
1724032500000|2024-08-19 01:55:00|12198.8|12192.8|12198.9|12192.9|12198.9|12192.9|12194.5|12188.5|0
1724032800000|2024-08-19 02:00:00|12200.4|12194.4|12198.9|12192.9|12200.4|12194.4|12197.4|12191.4|0
1724033100000|2024-08-19 02:05:00|12197.5|12191.5|12197.5|12191.5|12198.9|12192.9|12197.4|12191.4|0
1724033400000|2024-08-19 02:10:00|12197.4|12191.4|12198.9|12192.9|12200.4|12194.4|12196|12190|0
1724033700000|2024-08-19 02:15:00|12199.6|12193.6|12201.8|12195.8|12201.8|12195.8|12199.6|12193.6|0
1724034000000|2024-08-19 02:20:00|12201.9|12195.9|12200.4|12194.4|12201.9|12195.9|12200.4|12194.4|0
1724034300000|2024-08-19 02:25:00|12201.9|12195.9|12198.9|12192.9|12201.9|12195.9|12197.5|12191.5|0
1724034600000|2024-08-19 02:30:00|12197.5|12191.5|12193|12187|12197.5|12191.5|12193|12187|0
1724034900000|2024-08-19 02:35:00|12193.1|12187.1|12194.5|12188.5|12196|12190|12193|12187|0
1724035200000|2024-08-19 02:40:00|12196|12190|12191.6|12185.6|12196|12190|12191.6|12185.6|0
1724035500000|2024-08-19 02:45:00|12193.1|12187.1|12193.1|12187.1|12193.1|12187.1|12193.1|12187.1|0
1724035800000|2024-08-19 02:50:00|12194.5|12188.5|12197.5|12191.5|12197.5|12191.5|12193.1|12187.1|0
1724036100000|2024-08-19 02:55:00|12196.8|12190.8|12194.6|12188.6|12199|12193|12194.6|12188.6|0
1724036400000|2024-08-19 03:00:00|12195.3|12189.3|12198.9|12192.9|12199|12193|12194.6|12188.6|0
1724036700000|2024-08-19 03:05:00|12199|12193|12197.5|12191.5|12199|12193|12197.5|12191.5|0
1724037000000|2024-08-19 03:10:00|12198.9|12192.9|12198.9|12192.9|12200.4|12194.4|12198.9|12192.9|0
1724037300000|2024-08-19 03:15:00|12199|12193|12198.9|12192.9|12199|12193|12198.9|12192.9|0
1724037600000|2024-08-19 03:20:00|12199|12193|12198.9|12192.9|12199|12193|12198.9|12192.9|0
1724037900000|2024-08-19 03:25:00|12200.4|12194.4|12201.9|12195.9|12201.9|12195.9|12200.4|12194.4|0
1724038200000|2024-08-19 03:30:00|12200.4|12194.4|12201.9|12195.9|12202|12196|12200.4|12194.4|0
1724038500000|2024-08-19 03:35:00|12200.4|12194.4|12200.4|12194.4|12200.4|12194.4|12197.5|12191.5|0
1724038800000|2024-08-19 03:40:00|12199.7|12193.7|12196|12190|12200.4|12194.4|12194.5|12188.5|0
1724039100000|2024-08-19 03:45:00|12197.4|12191.4|12194.5|12188.5|12198.9|12192.9|12194.5|12188.5|0
1724039400000|2024-08-19 03:50:00|12195.2|12189.2|12197.4|12191.4|12198.9|12192.9|12195.2|12189.2|0
1724039700000|2024-08-19 03:55:00|12198.1|12192.1|12198.9|12192.9|12198.9|12192.9|12197.4|12191.4|0
1724040000000|2024-08-19 04:00:00|12198.8|12192.8|12197.4|12191.4|12198.9|12192.9|12195.9|12189.9|0
1724040900000|2024-08-19 04:15:00|12195.9|12189.9|12195.9|12189.9|12195.9|12189.9|12195.9|12189.9|0
1724041500000|2024-08-19 04:25:00|12196|12190|12195.9|12189.9|12196|12190|12195.9|12189.9|0
1724041800000|2024-08-19 04:30:00|12194.4|12188.4|12192.9|12186.9|12195.9|12189.9|12192.9|12186.9|0
1724042100000|2024-08-19 04:35:00|12191.4|12185.4|12188.4|12182.4|12191.4|12185.4|12186.9|12180.9|0
1724042400000|2024-08-19 04:40:00|12189.9|12183.9|12185.4|12179.4|12189.9|12183.9|12185.4|12179.4|0
1724042700000|2024-08-19 04:45:00|12185.5|12179.5|12189.9|12183.9|12189.9|12183.9|12185.5|12179.5|0
1724043000000|2024-08-19 04:50:00|12189.8|12183.8|12189.9|12183.9|12189.9|12183.9|12189.8|12183.8|0
1724043300000|2024-08-19 04:55:00|12188.4|12182.4|12189.9|12183.9|12189.9|12183.9|12188.4|12182.4|0
1724043600000|2024-08-19 05:00:00|12191.4|12185.4|12191.4|12185.4|12194.3|12188.3|12191.4|12185.4|0
1724043900000|2024-08-19 05:05:00|12192.9|12186.9|12190|12184|12192.9|12186.9|12189.9|12183.9|0
1724044200000|2024-08-19 05:10:00|12189.9|12183.9|12192.8|12186.8|12192.9|12186.9|12189.9|12183.9|0
1724044500000|2024-08-19 05:15:00|12191.4|12185.4|12191.4|12185.4|12192.9|12186.9|12191.4|12185.4|0
1724044800000|2024-08-19 05:20:00|12189.9|12183.9|12188.4|12182.4|12191.4|12185.4|12186.9|12180.9|0
1724045100000|2024-08-19 05:25:00|12186.9|12180.9|12184|12178|12188.4|12182.4|12183.9|12177.9|0
1724045400000|2024-08-19 05:30:00|12183.9|12177.9|12185.4|12179.4|12186.9|12180.9|12182.4|12176.4|0
1724045700000|2024-08-19 05:35:00|12183.9|12177.9|12189.1|12183.1|12189.8|12183.8|12183.9|12177.9|0
1724046000000|2024-08-19 05:40:00|12188.4|12182.4|12191.3|12185.3|12192.8|12186.8|12188.4|12182.4|0
1724046300000|2024-08-19 05:45:00|12192|12186|12191.3|12185.3|12192.8|12186.8|12188.3|12182.3|0
1724046600000|2024-08-19 05:50:00|12190.5|12184.5|12188.3|12182.3|12191.3|12185.3|12188.3|12182.3|0
1724046900000|2024-08-19 05:55:00|12186.8|12180.8|12185.4|12179.4|12188.3|12182.3|12183.9|12177.9|0
1724047200000|2024-08-19 06:00:00|12186.8|12180.8|12189.8|12187.8|12196.2|12191.3|12186.8|12180.8|37
1724047500000|2024-08-19 06:05:00|12189.3|12187.3|12151.3|12149.3|12189.3|12187.3|12150.3|12148.3|97
1724047800000|2024-08-19 06:10:00|12151.8|12149.8|12160.8|12158.8|12164.3|12162.3|12151.8|12149.8|20
1724048100000|2024-08-19 06:15:00|12160.3|12158.3|12158.8|12156.8|12161.3|12159.3|12153.3|12151.3|24
1724048400000|2024-08-19 06:20:00|12159.3|12157.3|12157.8|12155.8|12159.8|12157.8|12157.3|12155.3|5
1724048700000|2024-08-19 06:25:00|12157.3|12155.3|12159.3|12157.3|12159.3|12157.3|12156.8|12154.8|9
1724049000000|2024-08-19 06:30:00|12158.8|12156.8|12157.3|12155.3|12161.3|12159.3|12157.3|12155.3|2
1724049300000|2024-08-19 06:35:00|12157.8|12155.8|12159.8|12157.8|12160.3|12158.3|12156.8|12154.8|1
1724049600000|2024-08-19 06:40:00|12159.3|12157.3|12165.8|12163.8|12168.3|12166.3|12159.3|12157.3|14
1724049900000|2024-08-19 06:45:00|12165.3|12163.3|12164.3|12162.3|12165.3|12163.3|12162.3|12160.3|6
1724050200000|2024-08-19 06:50:00|12164.8|12162.8|12164.3|12162.3|12167.8|12165.8|12162.3|12160.3|1
1724050500000|2024-08-19 06:55:00|12163.8|12161.8|12160.8|12158.8|12171.3|12169.3|12159.3|12157.3|61
1724050800000|2024-08-19 07:00:00|12170.8|12168.8|12184.3|12182.3|12185.3|12183.3|12166.8|12164.8|220
1724051100000|2024-08-19 07:05:00|12185.3|12183.3|12193.3|12191.3|12196.8|12194.8|12179.3|12177.3|132
1724051400000|2024-08-19 07:10:00|12196.3|12194.3|12196.3|12194.3|12205.3|12203.3|12193.8|12191.8|119
1724051700000|2024-08-19 07:15:00|12195.8|12193.8|12192.3|12190.3|12199.8|12197.8|12189.8|12187.8|155
1724052000000|2024-08-19 07:20:00|12191.8|12189.8|12200.8|12198.8|12200.8|12198.8|12189.3|12187.3|89
1724052300000|2024-08-19 07:25:00|12200.3|12198.3|12198.3|12196.3|12201.3|12199.3|12195.8|12193.8|81
1724052600000|2024-08-19 07:30:00|12199.3|12197.3|12209.3|12207.3|12209.3|12207.3|12197.8|12195.8|132
1724052900000|2024-08-19 07:35:00|12208.8|12206.8|12210.3|12208.3|12214.3|12212.3|12206.8|12204.8|131
1724053200000|2024-08-19 07:40:00|12209.7|12207.7|12216.7|12214.7|12217.2|12215.2|12205.2|12203.2|124
1724053500000|2024-08-19 07:45:00|12215.7|12213.7|12217.2|12215.2|12220.7|12218.7|12215.7|12213.7|141
1724053800000|2024-08-19 07:50:00|12217.7|12215.7|12208.7|12206.7|12217.7|12215.7|12207.7|12205.7|91
1724054100000|2024-08-19 07:55:00|12209.2|12207.2|12210.7|12208.7|12215.2|12213.2|12207.7|12205.7|108
1724054400000|2024-08-19 08:00:00|12211.2|12209.2|12217.7|12215.7|12223.2|12221.2|12210.7|12208.7|113
1724054700000|2024-08-19 08:05:00|12217.2|12215.2|12217.7|12215.7|12218.2|12216.2|12208.7|12206.7|100
1724055000000|2024-08-19 08:10:00|12218.2|12216.2|12221.7|12219.7|12223.7|12221.7|12213.7|12211.7|130
1724055300000|2024-08-19 08:15:00|12222.2|12220.2|12215.7|12213.7|12223.2|12221.2|12215.7|12213.7|43
1724055600000|2024-08-19 08:20:00|12215.2|12213.2|12219.2|12217.2|12219.2|12217.2|12214.7|12212.7|40
1724055900000|2024-08-19 08:25:00|12218.7|12216.7|12223.7|12221.7|12224.2|12222.2|12217.7|12215.7|55
1724056200000|2024-08-19 08:30:00|12224.2|12222.2|12217.7|12215.7|12226.7|12224.7|12215.7|12213.7|99
1724056500000|2024-08-19 08:35:00|12217.2|12215.2|12207.2|12205.2|12217.7|12215.7|12206.7|12204.7|49
1724056800000|2024-08-19 08:40:00|12206.7|12204.7|12204.7|12202.7|12207.2|12205.2|12199.2|12197.2|62
1724057100000|2024-08-19 08:45:00|12204.2|12202.2|12197.7|12195.7|12206.7|12204.7|12197.2|12195.2|54
1724057400000|2024-08-19 08:50:00|12197.2|12195.2|12206.7|12204.7|12206.7|12204.7|12193.7|12191.7|64
1724057700000|2024-08-19 08:55:00|12205.7|12203.7|12207.7|12205.7|12213.2|12211.2|12203.2|12201.2|84
1724058000000|2024-08-19 09:00:00|12205.7|12203.7|12199.7|12197.7|12208.2|12206.2|12199.7|12197.7|55
1724058300000|2024-08-19 09:05:00|12199.2|12197.2|12204.7|12202.7|12207.7|12205.7|12199.2|12197.2|61
1724058600000|2024-08-19 09:10:00|12204.2|12202.2|12210.7|12208.7|12212.7|12210.7|12203.7|12201.7|41
1724058900000|2024-08-19 09:15:00|12210.2|12208.2|12209.7|12207.7|12213.2|12211.2|12208.2|12206.2|31
1724059200000|2024-08-19 09:20:00|12210.2|12208.2|12214.7|12212.7|12217.7|12215.7|12208.7|12206.7|19
1724059500000|2024-08-19 09:25:00|12215.2|12213.2|12213.7|12211.7|12217.2|12215.2|12213.2|12211.2|30
1724059800000|2024-08-19 09:30:00|12211.7|12209.7|12210.7|12208.7|12213.7|12211.7|12209.7|12207.7|41
1724060100000|2024-08-19 09:35:00|12210.2|12208.2|12208.7|12206.7|12212.2|12210.2|12208.7|12206.7|17
1724060400000|2024-08-19 09:40:00|12208.2|12206.2|12206.7|12204.7|12208.7|12206.7|12205.7|12203.7|45
1724060700000|2024-08-19 09:45:00|12207.2|12205.2|12206.7|12204.7|12208.2|12206.2|12202.2|12200.2|105
1724061000000|2024-08-19 09:50:00|12208.7|12206.7|12219.7|12217.7|12221.7|12219.7|12208.7|12206.7|161
1724061300000|2024-08-19 09:55:00|12219.2|12217.2|12225.7|12223.7|12226.2|12224.2|12215.7|12213.7|189
1724061600000|2024-08-19 10:00:00|12225.2|12223.2|12231.7|12229.7|12233.7|12231.7|12221.2|12219.2|200
1724061900000|2024-08-19 10:05:00|12232.2|12230.2|12236.7|12234.7|12239.7|12237.7|12231.7|12229.7|197
1724062200000|2024-08-19 10:10:00|12237.2|12235.2|12241.7|12239.7|12243.2|12241.2|12237.2|12235.2|127
1724062500000|2024-08-19 10:15:00|12241.2|12239.2|12230.7|12228.7|12241.2|12239.2|12229.7|12227.7|56
1724062800000|2024-08-19 10:20:00|12230.2|12228.2|12229.2|12227.2|12230.2|12228.2|12228.2|12226.2|28
1724063100000|2024-08-19 10:25:00|12229.7|12227.7|12229.2|12227.2|12231.2|12229.2|12226.7|12224.7|31
1724063400000|2024-08-19 10:30:00|12228.7|12226.7|12229.7|12227.7|12230.2|12228.2|12226.7|12224.7|31
1724063700000|2024-08-19 10:35:00|12229.2|12227.2|12226.2|12224.2|12230.2|12228.2|12225.7|12223.7|19
1724064000000|2024-08-19 10:40:00|12225.7|12223.7|12230.7|12228.7|12231.7|12229.7|12225.2|12223.2|28
1724064300000|2024-08-19 10:45:00|12231.2|12229.2|12230.7|12228.7|12233.2|12231.2|12227.7|12225.7|31
1724064600000|2024-08-19 10:50:00|12232.2|12230.2|12230.7|12228.7|12232.7|12230.7|12226.7|12224.7|31
1724064900000|2024-08-19 10:55:00|12230.2|12228.2|12231.7|12229.7|12232.7|12230.7|12229.2|12227.2|21
1724065200000|2024-08-19 11:00:00|12232.7|12230.7|12235.7|12233.7|12238.2|12236.2|12231.2|12229.2|194
1724065500000|2024-08-19 11:05:00|12235.2|12233.2|12232.7|12230.7|12235.7|12233.7|12230.7|12228.7|55
1724065800000|2024-08-19 11:10:00|12233.7|12231.7|12234.7|12232.7|12235.2|12233.2|12231.7|12229.7|52
1724066100000|2024-08-19 11:15:00|12233.7|12231.7|12229.7|12227.7|12236.7|12234.7|12229.7|12227.7|27
1724066400000|2024-08-19 11:20:00|12229.2|12227.2|12229.7|12227.7|12231.2|12229.2|12228.7|12226.7|26
1724066700000|2024-08-19 11:25:00|12230.2|12228.2|12226.7|12224.7|12230.7|12228.7|12226.2|12224.2|30
1724067000000|2024-08-19 11:30:00|12227.2|12225.2|12232.7|12230.7|12234.7|12232.7|12226.7|12224.7|30
1724067300000|2024-08-19 11:35:00|12233.7|12231.7|12230.7|12228.7|12234.7|12232.7|12226.7|12224.7|27
1724067600000|2024-08-19 11:40:00|12231.4|12229.4|12230.4|12228.4|12231.4|12229.4|12227.4|12225.4|36
1724067900000|2024-08-19 11:45:00|12229.9|12227.9|12227.9|12225.9|12231.4|12229.4|12227.4|12225.4|17
1724068200000|2024-08-19 11:50:00|12228.9|12226.9|12222.9|12220.9|12228.9|12226.9|12220.4|12218.4|62
1724068500000|2024-08-19 11:55:00|12223.4|12221.4|12224.4|12222.4|12224.4|12222.4|12219.9|12217.9|39
1724068800000|2024-08-19 12:00:00|12223.9|12221.9|12225.4|12223.4|12229.4|12227.4|12223.9|12221.9|67
1724069100000|2024-08-19 12:05:00|12225.9|12223.9|12223.9|12221.9|12226.4|12224.4|12221.4|12219.4|92
1724069400000|2024-08-19 12:10:00|12224.4|12222.4|12229.4|12227.4|12229.4|12227.4|12223.9|12221.9|59
1724069700000|2024-08-19 12:15:00|12229.9|12227.9|12230.4|12228.4|12231.4|12229.4|12229.4|12227.4|67
1724070000000|2024-08-19 12:20:00|12230.9|12228.9|12229.4|12227.4|12231.9|12229.9|12226.4|12224.4|64
1724070300000|2024-08-19 12:25:00|12227.4|12225.4|12230.4|12228.4|12231.4|12229.4|12225.9|12223.9|69
1724070600000|2024-08-19 12:30:00|12230.9|12228.9|12236.4|12234.4|12237.4|12235.4|12230.9|12228.9|87
1724070900000|2024-08-19 12:35:00|12235.9|12233.9|12239.9|12237.9|12241.9|12239.9|12235.9|12233.9|251
1724071200000|2024-08-19 12:40:00|12240.4|12238.4|12242.9|12240.9|12244.9|12242.9|12239.9|12237.9|134
1724071500000|2024-08-19 12:45:00|12241.9|12239.9|12238.9|12236.9|12243.9|12241.9|12238.9|12236.9|106
1724071800000|2024-08-19 12:50:00|12238.4|12236.4|12234.9|12232.9|12238.9|12236.9|12233.9|12231.9|136
1724072100000|2024-08-19 12:55:00|12235.4|12233.4|12236.4|12234.4|12236.9|12234.9|12233.9|12231.9|85
1724072400000|2024-08-19 13:00:00|12235.9|12233.9|12237.9|12235.9|12238.9|12236.9|12232.9|12230.9|98
1724072700000|2024-08-19 13:05:00|12238.4|12236.4|12242.9|12240.9|12246.9|12244.9|12237.9|12235.9|148
1724073000000|2024-08-19 13:10:00|12243.4|12241.4|12244.4|12242.4|12246.4|12244.4|12241.4|12239.4|79
1724073300000|2024-08-19 13:15:00|12244.9|12242.9|12240.9|12238.9|12247.4|12245.4|12240.4|12238.4|170
1724073600000|2024-08-19 13:20:00|12241.9|12239.9|12233.9|12231.9|12241.9|12239.9|12233.4|12231.4|94
1724073900000|2024-08-19 13:25:00|12234.4|12232.4|12231.9|12229.9|12234.4|12232.4|12229.9|12227.9|117
1724074200000|2024-08-19 13:30:00|12231.4|12229.4|12243.9|12241.9|12245.9|12243.9|12226.9|12224.9|173
1724074500000|2024-08-19 13:35:00|12244.9|12242.9|12252.9|12250.9|12252.9|12250.9|12241.9|12239.9|135
1724074800000|2024-08-19 13:40:00|12252.4|12250.4|12245.9|12243.9|12254.9|12252.9|12244.9|12242.9|115
1724075100000|2024-08-19 13:45:00|12245.4|12243.4|12246.4|12244.4|12249.9|12247.9|12241.9|12239.9|110
1724075400000|2024-08-19 13:50:00|12246.9|12244.9|12251.9|12249.9|12252.9|12250.9|12243.4|12241.4|79
1724075700000|2024-08-19 13:55:00|12252.4|12250.4|12259.4|12257.4|12259.9|12257.9|12251.9|12249.9|131
1724076000000|2024-08-19 14:00:00|12259.9|12257.9|12267.4|12265.4|12267.9|12265.9|12259.9|12257.9|188
1724076300000|2024-08-19 14:05:00|12267.9|12265.9|12276.4|12274.4|12277.9|12275.9|12266.9|12264.9|193
1724076600000|2024-08-19 14:10:00|12275.9|12273.9|12276.4|12274.4|12279.4|12277.4|12274.4|12272.4|135
1724076900000|2024-08-19 14:15:00|12276.9|12274.9|12269.4|12267.4|12278.4|12276.4|12268.4|12266.4|174
1724077200000|2024-08-19 14:20:00|12269.9|12267.9|12272.4|12270.4|12274.9|12272.9|12267.9|12265.9|109
1724077500000|2024-08-19 14:25:00|12271.4|12269.4|12272.4|12270.4|12276.4|12274.4|12270.4|12268.4|267
1724077800000|2024-08-19 14:30:00|12272.9|12270.9|12272.4|12270.4|12274.4|12272.4|12265.4|12263.4|174
1724078100000|2024-08-19 14:35:00|12272.9|12270.9|12281.4|12279.4|12281.4|12279.4|12271.4|12269.4|192
1724078400000|2024-08-19 14:40:00|12280.9|12278.9|12288.4|12286.4|12289.9|12287.9|12278.4|12276.4|203
1724078700000|2024-08-19 14:45:00|12288.9|12286.9|12289.4|12287.4|12290.4|12288.4|12287.4|12285.4|148
1724079000000|2024-08-19 14:50:00|12290.4|12288.4|12297.4|12295.4|12298.9|12296.9|12289.4|12287.4|193
1724079300000|2024-08-19 14:55:00|12296.4|12294.4|12288.4|12286.4|12296.4|12294.4|12288.4|12286.4|237
1724079600000|2024-08-19 15:00:00|12288.9|12286.9|12287.9|12285.9|12290.4|12288.4|12282.4|12280.4|312
1724079900000|2024-08-19 15:05:00|12287.4|12285.4|12283.9|12281.9|12291.4|12289.4|12283.4|12281.4|131
1724080200000|2024-08-19 15:10:00|12283.4|12281.4|12280.9|12278.9|12287.9|12285.9|12280.4|12278.4|279
1724080500000|2024-08-19 15:15:00|12281.4|12279.4|12285.9|12283.9|12286.4|12284.4|12280.9|12278.9|638
1724080800000|2024-08-19 15:20:00|12285.4|12283.4|12285.4|12283.4|12286.4|12284.4|12277.4|12275.4|451
1724081100000|2024-08-19 15:25:00|12284.9|12282.9|12280.9|12278.9|12287.9|12285.9|12280.9|12278.9|842
1724081400000|2024-08-19 15:30:00|12281.4|12279.4|12281.9|12279.9|12287.4|12285.4|12276.9|12274.9|776
1724081700000|2024-08-19 15:35:00|12282.4|12280.4|12286.4|12284.4|12288.4|12286.4|12282.4|12280.4|241
1724082000000|2024-08-19 15:40:00|12286.9|12284.9|12290.4|12288.4|12291.9|12289.9|12286.9|12284.9|195
1724082300000|2024-08-19 15:45:00|12290.9|12288.9|12284.4|12282.4|12293.9|12291.9|12282.4|12280.4|115
1724082600000|2024-08-19 15:50:00|12284.9|12282.9|12288.4|12286.4|12288.9|12286.9|12284.9|12282.9|31
1724082900000|2024-08-19 15:55:00|12288.9|12286.9|12281.4|12279.4|12290.9|12288.9|12274.9|12272.9|83
1724083200000|2024-08-19 16:00:00|12281.9|12279.9|12279.9|12277.9|12284.9|12282.9|12277.4|12275.4|18
1724083500000|2024-08-19 16:05:00|12279.4|12277.4|12283.9|12281.9|12283.9|12281.9|12278.9|12276.9|9
1724083800000|2024-08-19 16:10:00|12284.4|12282.4|12280.9|12278.9|12285.9|12283.9|12280.9|12278.9|33
1724084100000|2024-08-19 16:15:00|12281.4|12279.4|12280.9|12278.9|12283.9|12281.9|12280.4|12278.4|31
1724084400000|2024-08-19 16:20:00|12280.4|12278.4|12280.4|12278.4|12282.4|12280.4|12280.4|12278.4|18
1724084700000|2024-08-19 16:25:00|12280.9|12278.9|12286.4|12284.4|12287.9|12285.9|12279.9|12277.9|27
1724085000000|2024-08-19 16:30:00|12285.4|12283.4|12284.9|12282.9|12285.9|12283.9|12283.4|12281.4|14
1724085300000|2024-08-19 16:35:00|12285.4|12283.4|12284.9|12282.9|12286.9|12284.9|12283.9|12281.9|10
1724085600000|2024-08-19 16:40:00|12285.4|12283.4|12286.9|12284.9|12288.4|12286.4|12285.4|12283.4|31
1724085900000|2024-08-19 16:45:00|12286.4|12284.4|12286.9|12284.9|12288.9|12286.9|12284.9|12282.9|16
1724086200000|2024-08-19 16:50:00|12287.4|12285.4|12291.4|12289.4|12293.9|12291.9|12287.4|12285.4|23
1724086500000|2024-08-19 16:55:00|12290.9|12288.9|12290.9|12288.9|12292.4|12290.4|12289.9|12287.9|17
1724086800000|2024-08-19 17:00:00|12291.4|12289.4|12293.4|12291.4|12293.4|12291.4|12288.9|12286.9|68
1724087100000|2024-08-19 17:05:00|12294.4|12292.4|12292.4|12290.4|12294.9|12292.9|12291.4|12289.4|9
1724087400000|2024-08-19 17:10:00|12292.9|12290.9|12288.4|12286.4|12293.4|12291.4|12287.4|12285.4|9
1724087700000|2024-08-19 17:15:00|12288.9|12286.9|12290.9|12288.9|12291.9|12289.9|12288.9|12286.9|6
1724088000000|2024-08-19 17:20:00|12290.4|12288.4|12288.9|12286.9|12290.9|12288.9|12287.4|12285.4|9
1724088300000|2024-08-19 17:25:00|12288.4|12286.4|12288.9|12286.9|12291.9|12289.9|12287.4|12285.4|8
1724088600000|2024-08-19 17:30:00|12289.4|12287.4|12289.4|12287.4|12290.4|12288.4|12286.4|12284.4|23
1724088900000|2024-08-19 17:35:00|12288.9|12286.9|12287.9|12285.9|12289.9|12287.9|12285.4|12283.4|15
1724089200000|2024-08-19 17:40:00|12288.4|12286.4|12285.9|12283.9|12289.9|12287.9|12285.4|12283.4|22
1724089500000|2024-08-19 17:45:00|12286.4|12284.4|12287.4|12285.4|12288.9|12286.9|12284.4|12282.4|25
1724089800000|2024-08-19 17:50:00|12286.4|12284.4|12286.4|12284.4|12288.4|12286.4|12286.4|12284.4|10
1724090100000|2024-08-19 17:55:00|12285.9|12283.9|12286.9|12284.9|12287.9|12285.9|12285.9|12283.9|12
1724090400000|2024-08-19 18:00:00|12286.4|12284.4|12287.9|12285.9|12288.9|12286.9|12285.4|12283.4|12
1724090700000|2024-08-19 18:05:00|12288.4|12286.4|12284.4|12282.4|12288.4|12286.4|12283.9|12281.9|21
1724091000000|2024-08-19 18:10:00|12283.4|12281.4|12283.4|12281.4|12283.4|12281.4|12281.9|12279.9|14
1724091300000|2024-08-19 18:15:00|12282.9|12280.9|12281.9|12279.9|12283.4|12281.4|12281.4|12279.4|7
1724091600000|2024-08-19 18:20:00|12281.4|12279.4|12280.4|12278.4|12281.9|12279.9|12279.4|12277.4|11
1724091900000|2024-08-19 18:25:00|12280.9|12278.9|12280.9|12278.9|12281.9|12279.9|12278.4|12276.4|13
1724092200000|2024-08-19 18:30:00|12281.9|12279.9|12280.9|12278.9|12281.9|12279.9|12278.4|12276.4|12
1724092500000|2024-08-19 18:35:00|12281.4|12279.4|12278.4|12276.4|12281.4|12279.4|12277.4|12275.4|30
1724092800000|2024-08-19 18:40:00|12278.9|12276.9|12282.9|12280.9|12283.4|12281.4|12278.9|12276.9|25
1724093100000|2024-08-19 18:45:00|12282.4|12280.4|12281.4|12279.4|12283.4|12281.4|12281.4|12279.4|27
1724093400000|2024-08-19 18:50:00|12280.9|12278.9|12282.9|12280.9|12282.9|12280.9|12280.4|12278.4|22
1724093700000|2024-08-19 18:55:00|12283.4|12281.4|12283.9|12281.9|12283.9|12281.9|12281.9|12279.9|9
1724094000000|2024-08-19 19:00:00|12283.4|12281.4|12281.4|12279.4|12283.4|12281.4|12280.9|12278.9|11
1724094300000|2024-08-19 19:05:00|12281.9|12279.9|12281.4|12279.4|12282.9|12280.9|12280.4|12278.4|15
1724094600000|2024-08-19 19:10:00|12281.9|12279.9|12281.9|12279.9|12282.9|12280.9|12279.9|12277.9|10
1724094900000|2024-08-19 19:15:00|12281.4|12279.4|12281.9|12279.9|12281.9|12279.9|12277.9|12275.9|16
1724095200000|2024-08-19 19:20:00|12281.4|12279.4|12281.9|12279.9|12282.9|12280.9|12280.9|12278.9|12
1724095500000|2024-08-19 19:25:00|12282.4|12280.4|12281.9|12279.9|12282.9|12280.9|12280.9|12278.9|12
1724095800000|2024-08-19 19:30:00|12281.4|12279.4|12280.9|12278.9|12282.9|12280.9|12279.4|12277.4|26
1724096100000|2024-08-19 19:35:00|12280.4|12278.4|12277.4|12275.4|12280.9|12278.9|12275.4|12273.4|22
1724096400000|2024-08-19 19:40:00|12277.9|12275.9|12277.9|12275.9|12278.4|12276.4|12275.4|12273.4|20
1724096700000|2024-08-19 19:45:00|12277.4|12275.4|12272.4|12270.4|12277.9|12275.9|12272.4|12270.4|47
1724097000000|2024-08-19 19:50:00|12272.9|12270.9|12276.9|12274.9|12277.9|12275.9|12271.4|12269.4|34
1724097300000|2024-08-19 19:55:00|12277.4|12275.4|12278.7|12272.7|12279.4|12276.4|12272.4|12270.4|76
1724097600000|2024-08-19 20:00:00|12280.2|12274.2|12274.5|12268.5|12280.9|12274.9|12274.5|12268.5|0
1724097900000|2024-08-19 20:05:00|12274.3|12268.3|12274.9|12268.9|12276.3|12270.3|12274.2|12268.2|0
1724098200000|2024-08-19 20:10:00|12275.1|12269.1|12274.2|12268.2|12275.1|12269.1|12273.4|12267.4|0
1724098500000|2024-08-19 20:15:00|12274.1|12268.1|12274.6|12268.6|12274.9|12268.9|12273.9|12267.9|0
1724098800000|2024-08-19 20:20:00|12274.4|12268.4|12275.3|12269.3|12275.3|12269.3|12274.3|12268.3|0
1724099100000|2024-08-19 20:25:00|12275|12269|12275.6|12269.6|12276.4|12270.4|12274.9|12268.9|0
1724099400000|2024-08-19 20:30:00|12275.3|12269.3|12276.4|12270.4|12276.4|12270.4|12275|12269|0
1724099700000|2024-08-19 20:35:00|12276.5|12270.5|12275.9|12269.9|12277|12271|12275.6|12269.6|0
1724100000000|2024-08-19 20:40:00|12275.6|12269.6|12276.2|12270.2|12276.5|12270.5|12275.3|12269.3|0
1724100300000|2024-08-19 20:45:00|12276.1|12270.1|12275.8|12269.8|12276.2|12270.2|12275.5|12269.5|0
1724100600000|2024-08-19 20:50:00|12276.1|12270.1|12275.5|12269.5|12276.1|12270.1|12275.5|12269.5|0
1724100900000|2024-08-19 20:55:00|12275.8|12269.8|12274.7|12268.7|12275.8|12269.8|12274.3|12268.3|0
1724101200000|2024-08-19 21:00:00|12274.9|12268.9|12275.3|12269.3|12275.3|12269.3|12274.7|12268.7|0
1724101500000|2024-08-19 21:05:00|12275.2|12269.2|12275.6|12269.6|12275.6|12269.6|12275.2|12269.2|0
1724101800000|2024-08-19 21:10:00|12275.5|12269.5|12275.8|12269.8|12275.9|12269.9|12275.5|12269.5|0
1724102100000|2024-08-19 21:15:00|12275.5|12269.5|12275.8|12269.8|12275.9|12269.9|12275.5|12269.5|0
1724102400000|2024-08-19 21:20:00|12275.5|12269.5|12275.5|12269.5|12275.5|12269.5|12275.5|12269.5|0
1724102700000|2024-08-19 21:25:00|12275.6|12269.6|12275.6|12269.6|12275.6|12269.6|12275.6|12269.6|0
1724103300000|2024-08-19 21:35:00|12275.5|12269.5|12275.5|12269.5|12275.5|12269.5|12275.5|12269.5|0
1724103900000|2024-08-19 21:45:00|12275.3|12269.3|12275.3|12269.3|12275.3|12269.3|12275.3|12269.3|0
1724104200000|2024-08-19 21:50:00|12275.2|12269.2|12275.3|12269.3|12275.3|12269.3|12275.2|12269.2|0
1724104500000|2024-08-19 21:55:00|12275.5|12269.5|12275.8|12269.8|12276.7|12270.7|12275.5|12269.5|0
1724104800000|2024-08-19 22:00:00|12275.9|12269.9|12280.2|12274.2|12281.4|12275.4|12275.9|12269.9|0
1724105100000|2024-08-19 22:05:00|12280|12274|12280.5|12274.5|12280.8|12274.8|12280|12274|0
1724105400000|2024-08-19 22:10:00|12280.3|12274.3|12280.2|12274.2|12280.5|12274.5|12280|12274|0
1724105700000|2024-08-19 22:15:00|12280|12274|12280.2|12274.2|12280.5|12274.5|12280|12274|0
1724106000000|2024-08-19 22:20:00|12280|12274|12280.6|12274.6|12280.8|12274.8|12280|12274|0
1724106300000|2024-08-19 22:25:00|12280.5|12274.5|12280.8|12274.8|12281.1|12275.1|12280.5|12274.5|0
1724106600000|2024-08-19 22:30:00|12280.9|12274.9|12280.8|12274.8|12281.1|12275.1|12280.5|12274.5|0
1724106900000|2024-08-19 22:35:00|12280.6|12274.6|12281.4|12275.4|12281.4|12275.4|12280.5|12274.5|0
1724107200000|2024-08-19 22:40:00|12281.6|12275.6|12281.1|12275.1|12281.6|12275.6|12280.8|12274.8|0
1724107500000|2024-08-19 22:45:00|12281|12275|12280.4|12274.4|12281.1|12275.1|12279.3|12273.3|0
1724107800000|2024-08-19 22:50:00|12280.5|12274.5|12280.1|12274.1|12280.5|12274.5|12279.6|12273.6|0
1724108100000|2024-08-19 22:55:00|12279.9|12273.9|12279.8|12273.8|12280.4|12274.4|12279.8|12273.8|0
1724108400000|2024-08-19 23:00:00|12279.9|12273.9|12280.5|12274.5|12280.8|12274.8|12279.9|12273.9|0
1724108700000|2024-08-19 23:05:00|12280.4|12274.4|12280.4|12274.4|12280.5|12274.5|12279.8|12273.8|0
1724109000000|2024-08-19 23:10:00|12280.5|12274.5|12278.9|12272.9|12280.5|12274.5|12278.9|12272.9|0
1724109300000|2024-08-19 23:15:00|12279|12273|12279.8|12273.8|12279.8|12273.8|12279|12273|0
1724109600000|2024-08-19 23:20:00|12279.6|12273.6|12279.3|12273.3|12279.6|12273.6|12279|12273|0
1724109900000|2024-08-19 23:25:00|12279.5|12273.5|12279|12273|12279.6|12273.6|12278.4|12272.4|0
1724110200000|2024-08-19 23:30:00|12279.2|12273.2|12279.6|12273.6|12279.8|12273.8|12278.7|12272.7|0
1724110500000|2024-08-19 23:35:00|12279.8|12273.8|12279.3|12273.3|12280.1|12274.1|12279.3|12273.3|0
1724110800000|2024-08-19 23:40:00|12279.6|12273.6|12279.3|12273.3|12279.6|12273.6|12279|12273|0
1724111100000|2024-08-19 23:45:00|12279.5|12273.5|12279.5|12273.5|12279.8|12273.8|12279.3|12273.3|0
1724111400000|2024-08-19 23:50:00|12279.3|12273.3|12278.6|12272.6|12279.6|12273.6|12277.7|12271.7|0
1724111700000|2024-08-19 23:55:00|12278.7|12272.7|12278.6|12272.6|12279.3|12273.3|12278.1|12272.1|0
1724112000000|2024-08-20 00:00:00|12278.7|12272.7|12278.6|12272.6|12279.3|12273.3|12278|12272|0
1724112300000|2024-08-20 00:05:00|12278.7|12272.7|12279.3|12273.3|12279.3|12273.3|12278.3|12272.3|0
1724112600000|2024-08-20 00:10:00|12279.5|12273.5|12277.6|12271.6|12279.6|12273.6|12277.1|12271.1|0
1724112900000|2024-08-20 00:15:00|12277.7|12271.7|12273.5|12267.5|12277.9|12271.9|12269.1|12263.1|0
1724113200000|2024-08-20 00:20:00|12274.9|12268.9|12273.5|12267.5|12274.9|12268.9|12273.5|12267.5|0
1724113800000|2024-08-20 00:30:00|12272|12266|12272|12266|12272|12266|12272|12266|0
1724114100000|2024-08-20 00:35:00|12273.5|12267.5|12272|12266|12273.5|12267.5|12272|12266|0
1724114400000|2024-08-20 00:40:00|12273.5|12267.5|12272|12266|12273.5|12267.5|12272|12266|0
1724114700000|2024-08-20 00:45:00|12270.5|12264.5|12272|12266|12272|12266|12270.5|12264.5|0
1724115000000|2024-08-20 00:50:00|12273.5|12267.5|12274.9|12268.9|12274.9|12268.9|12273.5|12267.5|0
1724115300000|2024-08-20 00:55:00|12276.4|12270.4|12276.4|12270.4|12276.4|12270.4|12274.9|12268.9|0
1724115600000|2024-08-20 01:00:00|12277.1|12271.1|12277.8|12271.8|12277.9|12271.9|12276.4|12270.4|0
1724115900000|2024-08-20 01:05:00|12276.4|12270.4|12272|12266|12276.4|12270.4|12270.5|12264.5|0
1724116200000|2024-08-20 01:10:00|12272.7|12266.7|12273.5|12267.5|12274.9|12268.9|12272|12266|0
1724116500000|2024-08-20 01:15:00|12274.9|12268.9|12273.5|12267.5|12274.9|12268.9|12273.5|12267.5|0
1724116800000|2024-08-20 01:20:00|12275|12269|12275|12269|12275|12269|12273.5|12267.5|0
1724117100000|2024-08-20 01:25:00|12274.9|12268.9|12274.9|12268.9|12275|12269|12274.9|12268.9|0
1724117400000|2024-08-20 01:30:00|12275|12269|12276.5|12270.5|12277.9|12271.9|12274.9|12268.9|0
1724117700000|2024-08-20 01:35:00|12276.4|12270.4|12276.5|12270.5|12276.5|12270.5|12276.4|12270.4|0
1724118000000|2024-08-20 01:40:00|12277.9|12271.9|12277.9|12271.9|12279.4|12273.4|12277.9|12271.9|0
1724118300000|2024-08-20 01:45:00|12276.4|12270.4|12277.9|12271.9|12277.9|12271.9|12276.4|12270.4|0
1724118600000|2024-08-20 01:50:00|12279.4|12273.4|12276.5|12270.5|12279.4|12273.4|12276.4|12270.4|0
1724118900000|2024-08-20 01:55:00|12275|12269|12275|12269|12275|12269|12275|12269|0
1724119200000|2024-08-20 02:00:00|12273.6|12267.6|12273.6|12267.6|12275|12269|12272.1|12266.1|0
1724119500000|2024-08-20 02:05:00|12275|12269|12276.5|12270.5|12276.5|12270.5|12275|12269|0
1724119800000|2024-08-20 02:10:00|12277.9|12271.9|12278|12272|12278|12272|12276.5|12270.5|0
1724120700000|2024-08-20 02:25:00|12276.5|12270.5|12276.5|12270.5|12276.5|12270.5|12276.5|12270.5|0
1724121000000|2024-08-20 02:30:00|12278|12272|12281|12275|12281|12275|12278|12272|0
1724121300000|2024-08-20 02:35:00|12279.5|12273.5|12279.5|12273.5|12281|12275|12279.5|12273.5|0
1724121600000|2024-08-20 02:40:00|12281|12275|12281|12275|12281|12275|12281|12275|0
1724121900000|2024-08-20 02:45:00|12281.7|12275.7|12282.5|12276.5|12282.5|12276.5|12281|12275|0
1724122200000|2024-08-20 02:50:00|12282.4|12276.4|12282.5|12276.5|12282.5|12276.5|12282.4|12276.4|0
1724122500000|2024-08-20 02:55:00|12282.4|12276.4|12283.9|12277.9|12283.9|12277.9|12282.4|12276.4|0
1724122800000|2024-08-20 03:00:00|12282.5|12276.5|12279.5|12273.5|12282.5|12276.5|12279.5|12273.5|0
1724123100000|2024-08-20 03:05:00|12281|12275|12279.5|12273.5|12281|12275|12278|12272|0
1724123400000|2024-08-20 03:10:00|12278.8|12272.8|12279.5|12273.5|12279.5|12273.5|12278|12272|0
1724123700000|2024-08-20 03:15:00|12278|12272|12278|12272|12278|12272|12278|12272|0
1724124000000|2024-08-20 03:20:00|12276.5|12270.5|12276.5|12270.5|12276.5|12270.5|12276.5|12270.5|0
1724124300000|2024-08-20 03:25:00|12275|12269|12275|12269|12275|12269|12275|12269|0
1724124600000|2024-08-20 03:30:00|12273.5|12267.5|12273.5|12267.5|12273.5|12267.5|12273.5|12267.5|0
1724124900000|2024-08-20 03:35:00|12275|12269|12272|12266|12275|12269|12272|12266|0
1724125200000|2024-08-20 03:40:00|12273.5|12267.5|12275|12269|12276.4|12270.4|12272|12266|0
1724125500000|2024-08-20 03:45:00|12273.5|12267.5|12275|12269|12275|12269|12273.5|12267.5|0
1724125800000|2024-08-20 03:50:00|12274.9|12268.9|12273.5|12267.5|12275|12269|12273.5|12267.5|0
1724126400000|2024-08-20 04:00:00|12275|12269|12275|12269|12275|12269|12275|12269|0
1724126700000|2024-08-20 04:05:00|12273.5|12267.5|12275|12269|12275|12269|12273.5|12267.5|0
1724127000000|2024-08-20 04:10:00|12276.5|12270.5|12276.5|12270.5|12276.5|12270.5|12276.5|12270.5|0
1724127300000|2024-08-20 04:15:00|12277.2|12271.2|12278|12272|12278|12272|12277.2|12271.2|0
1724127600000|2024-08-20 04:20:00|12279.4|12273.4|12280.2|12274.2|12280.9|12274.9|12279.4|12273.4|0
1724127900000|2024-08-20 04:25:00|12279.4|12273.4|12279.4|12273.4|12280.2|12274.2|12279.4|12273.4|0
1724128200000|2024-08-20 04:30:00|12277.9|12271.9|12277.9|12271.9|12277.9|12271.9|12277.9|12271.9|0
1724128500000|2024-08-20 04:35:00|12276.5|12270.5|12276.5|12270.5|12276.5|12270.5|12276.5|12270.5|0
1724128800000|2024-08-20 04:40:00|12276.4|12270.4|12276.4|12270.4|12276.5|12270.5|12274.9|12268.9|0
1724129100000|2024-08-20 04:45:00|12276.5|12270.5|12279.4|12273.4|12280.9|12274.9|12276.4|12270.4|0
1724129400000|2024-08-20 04:50:00|12280.9|12274.9|12279.4|12273.4|12280.9|12274.9|12279.4|12273.4|0
1724129700000|2024-08-20 04:55:00|12280.8|12274.8|12282.3|12276.3|12282.3|12276.3|12280.8|12274.8|0
1724130000000|2024-08-20 05:00:00|12280.8|12274.8|12282.3|12276.3|12283.8|12277.8|12279.4|12273.4|0
1724130300000|2024-08-20 05:05:00|12283|12277|12280.8|12274.8|12283|12277|12279.4|12273.4|0
1724130600000|2024-08-20 05:10:00|12281.6|12275.6|12280.8|12274.8|12282.3|12276.3|12280.8|12274.8|0
1724130900000|2024-08-20 05:15:00|12280.9|12274.9|12280.9|12274.9|12282.3|12276.3|12280.8|12274.8|0
1724131200000|2024-08-20 05:20:00|12282.3|12276.3|12280.9|12274.9|12282.3|12276.3|12279.4|12273.4|0
1724131500000|2024-08-20 05:25:00|12281.6|12275.6|12283.8|12277.8|12283.8|12277.8|12280.9|12274.9|0
1724131800000|2024-08-20 05:30:00|12283.1|12277.1|12282.3|12276.3|12283.8|12277.8|12280.9|12274.9|0
1724132100000|2024-08-20 05:35:00|12282.4|12276.4|12283.8|12277.8|12285.3|12279.3|12282.3|12276.3|0
1724132400000|2024-08-20 05:40:00|12283.1|12277.1|12280.9|12274.9|12283.8|12277.8|12280.9|12274.9|0
1724132700000|2024-08-20 05:45:00|12279.4|12273.4|12280.9|12274.9|12282.3|12276.3|12279.4|12273.4|0
1724133000000|2024-08-20 05:50:00|12282.3|12276.3|12283.1|12277.1|12283.8|12277.8|12281.6|12275.6|0
1724133300000|2024-08-20 05:55:00|12282.3|12276.3|12282.4|12276.4|12282.4|12276.4|12280.8|12274.8|0
1724133600000|2024-08-20 06:00:00|12280.9|12274.9|12271.8|12269.8|12282.4|12276.4|12265.3|12263.3|27
1724133900000|2024-08-20 06:05:00|12272.8|12270.8|12270.3|12268.3|12272.8|12270.8|12268.3|12266.3|6
1724134200000|2024-08-20 06:10:00|12271.3|12269.3|12272.8|12270.8|12273.8|12271.8|12270.8|12268.8|14
1724134500000|2024-08-20 06:15:00|12272.3|12270.3|12272.3|12270.3|12273.8|12271.8|12269.8|12267.8|10
1724134800000|2024-08-20 06:20:00|12271.8|12269.8|12269.3|12267.3|12271.8|12269.8|12269.3|12267.3|2
1724135100000|2024-08-20 06:25:00|12269.8|12267.8|12273.3|12271.3|12274.3|12272.3|12269.8|12267.8|13
1724135400000|2024-08-20 06:30:00|12272.8|12270.8|12275.3|12273.3|12275.3|12273.3|12271.3|12269.3|9
1724135700000|2024-08-20 06:35:00|12275.8|12273.8|12283.3|12281.3|12283.3|12281.3|12274.3|12272.3|20
1724136000000|2024-08-20 06:40:00|12281.8|12279.8|12281.3|12279.3|12283.3|12281.3|12278.8|12276.8|4
1724136300000|2024-08-20 06:45:00|12280.8|12278.8|12283.8|12281.8|12284.3|12282.3|12278.3|12276.3|31
1724136600000|2024-08-20 06:50:00|12283.3|12281.3|12286.3|12284.3|12288.3|12286.3|12281.3|12279.3|19
1724136900000|2024-08-20 06:55:00|12286.8|12284.8|12291.3|12289.3|12293.8|12291.8|12283.3|12281.3|82
1724137200000|2024-08-20 07:00:00|12292.3|12290.3|12289.3|12287.3|12295.8|12293.8|12283.3|12281.3|257
1724137500000|2024-08-20 07:05:00|12287.8|12285.8|12287.3|12285.3|12295.3|12293.3|12280.3|12278.3|134
1724137800000|2024-08-20 07:10:00|12286.8|12284.8|12286.3|12284.3|12291.8|12289.8|12278.8|12276.8|112
1724138100000|2024-08-20 07:15:00|12287.8|12285.8|12294.8|12292.8|12299.8|12297.8|12287.8|12285.8|175
1724138400000|2024-08-20 07:20:00|12294.3|12292.3|12293.8|12291.8|12299.3|12297.3|12291.3|12289.3|183
1724138700000|2024-08-20 07:25:00|12293.3|12291.3|12295.3|12293.3|12300.3|12298.3|12288.3|12286.3|96
1724139000000|2024-08-20 07:30:00|12297.3|12295.3|12296.8|12294.8|12297.8|12295.8|12292.3|12290.3|231
1724139300000|2024-08-20 07:35:00|12297.3|12295.3|12294.3|12292.3|12301.8|12299.8|12294.3|12292.3|248
1724139600000|2024-08-20 07:40:00|12296|12294|12301|12299|12302.5|12300.5|12294|12292|172
1724139900000|2024-08-20 07:45:00|12301.5|12299.5|12299|12297|12303.5|12301.5|12298|12296|131
1724140200000|2024-08-20 07:50:00|12299.5|12297.5|12301|12299|12301.5|12299.5|12293.5|12291.5|147
1724140500000|2024-08-20 07:55:00|12301.5|12299.5|12305.5|12303.5|12307|12305|12300.5|12298.5|112
1724140800000|2024-08-20 08:00:00|12305|12303|12298.5|12296.5|12306|12304|12297.5|12295.5|119
1724141100000|2024-08-20 08:05:00|12299.5|12297.5|12301|12299|12302.5|12300.5|12295.5|12293.5|101
1724141400000|2024-08-20 08:10:00|12301.5|12299.5|12301.5|12299.5|12304|12302|12298|12296|117
1724141700000|2024-08-20 08:15:00|12301|12299|12303|12301|12303.5|12301.5|12300.5|12298.5|93
1724142000000|2024-08-20 08:20:00|12303.5|12301.5|12305|12303|12305.5|12303.5|12301|12299|81
1724142300000|2024-08-20 08:25:00|12305.5|12303.5|12301|12299|12305.5|12303.5|12298.5|12296.5|81
1724142600000|2024-08-20 08:30:00|12301.5|12299.5|12297.5|12295.5|12303.5|12301.5|12296.5|12294.5|126
1724142900000|2024-08-20 08:35:00|12297|12295|12298|12296|12300.5|12298.5|12293|12291|75
1724143200000|2024-08-20 08:40:00|12297.5|12295.5|12299|12297|12300.5|12298.5|12296|12294|80
1724143500000|2024-08-20 08:45:00|12298.5|12296.5|12298|12296|12301.5|12299.5|12296|12294|79
1724143800000|2024-08-20 08:50:00|12298.5|12296.5|12305|12303|12305.5|12303.5|12298.5|12296.5|111
1724144100000|2024-08-20 08:55:00|12305.5|12303.5|12311|12309|12312|12310|12305|12303|134
1724144400000|2024-08-20 09:00:00|12310.5|12308.5|12318.5|12316.5|12319|12317|12310.5|12308.5|99
1724144700000|2024-08-20 09:05:00|12318|12316|12316|12314|12321|12319|12316|12314|99
1724145000000|2024-08-20 09:10:00|12316.5|12314.5|12316.5|12314.5|12317.5|12315.5|12309.5|12307.5|223
1724145300000|2024-08-20 09:15:00|12317|12315|12318|12316|12319|12317|12315.5|12313.5|79
1724145600000|2024-08-20 09:20:00|12317.5|12315.5|12324|12322|12325|12323|12316.5|12314.5|133
1724145900000|2024-08-20 09:25:00|12323.5|12321.5|12325.5|12323.5|12327|12325|12321|12319|137
1724146200000|2024-08-20 09:30:00|12326|12324|12316|12314|12327.5|12325.5|12316|12314|81
1724146500000|2024-08-20 09:35:00|12315.5|12313.5|12309.5|12307.5|12318.5|12316.5|12309.5|12307.5|77
1724146800000|2024-08-20 09:40:00|12308.5|12306.5|12306.5|12304.5|12308.5|12306.5|12304.5|12302.5|85
1724147100000|2024-08-20 09:45:00|12306|12304|12301|12299|12307|12305|12301|12299|77
1724147400000|2024-08-20 09:50:00|12300|12298|12303.5|12301.5|12307.5|12305.5|12299|12297|71
1724147700000|2024-08-20 09:55:00|12303|12301|12302|12300|12305.5|12303.5|12301|12299|52
1724148000000|2024-08-20 10:00:00|12301.5|12299.5|12297.5|12295.5|12301.5|12299.5|12291.5|12289.5|152
1724148300000|2024-08-20 10:05:00|12298|12296|12300.5|12298.5|12301.5|12299.5|12296.5|12294.5|101
1724148600000|2024-08-20 10:10:00|12300|12298|12295.5|12293.5|12301|12299|12293|12291|126
1724148900000|2024-08-20 10:15:00|12295|12293|12293.5|12291.5|12296.5|12294.5|12289.5|12287.5|93
1724149200000|2024-08-20 10:20:00|12294|12292|12297|12295|12299|12297|12293|12291|56
1724149500000|2024-08-20 10:25:00|12297.5|12295.5|12296|12294|12298|12296|12292.5|12290.5|62
1724149800000|2024-08-20 10:30:00|12295.5|12293.5|12295.5|12293.5|12298.5|12296.5|12294.5|12292.5|49
1724150100000|2024-08-20 10:35:00|12296|12294|12299|12297|12299.5|12297.5|12293.5|12291.5|66
1724150400000|2024-08-20 10:40:00|12298.5|12296.5|12308|12306|12308.5|12306.5|12298.5|12296.5|68
1724150700000|2024-08-20 10:45:00|12307.5|12305.5|12316|12314|12316|12314|12307.5|12305.5|117
1724151000000|2024-08-20 10:50:00|12315.5|12313.5|12313|12311|12317|12315|12311.5|12309.5|65
1724151300000|2024-08-20 10:55:00|12313.5|12311.5|12318.5|12316.5|12319.5|12317.5|12310.5|12308.5|123
1724151600000|2024-08-20 11:00:00|12318|12316|12309.5|12307.5|12318|12316|12309.5|12307.5|68
1724151900000|2024-08-20 11:05:00|12309|12307|12302.5|12300.5|12309.5|12307.5|12300.5|12298.5|62
1724152200000|2024-08-20 11:10:00|12302|12300|12302|12300|12305.5|12303.5|12301|12299|55
1724152500000|2024-08-20 11:15:00|12301.5|12299.5|12303.5|12301.5|12304.5|12302.5|12301.5|12299.5|113
1724152800000|2024-08-20 11:20:00|12303|12301|12301|12299|12303|12301|12299.5|12297.5|18
1724153100000|2024-08-20 11:25:00|12301.5|12299.5|12301.5|12299.5|12304.5|12302.5|12300.5|12298.5|22
1724153400000|2024-08-20 11:30:00|12302|12300|12300.5|12298.5|12303.5|12301.5|12300.5|12298.5|287
1724153700000|2024-08-20 11:35:00|12301|12299|12306|12304|12307|12305|12301|12299|38
1724154000000|2024-08-20 11:40:00|12305.6|12303.6|12302.6|12300.6|12306.6|12304.6|12301.1|12299.1|27
1724154300000|2024-08-20 11:45:00|12302.1|12300.1|12299.1|12297.1|12303.1|12301.1|12298.1|12296.1|81
1724154600000|2024-08-20 11:50:00|12299.6|12297.6|12289.6|12287.6|12299.6|12297.6|12289.6|12287.6|126
1724154900000|2024-08-20 11:55:00|12289.1|12287.1|12283.1|12281.1|12291.1|12289.1|12283.1|12281.1|133
1724155200000|2024-08-20 12:00:00|12283.6|12281.6|12280.1|12278.1|12289.1|12287.1|12280.1|12278.1|156
1724155500000|2024-08-20 12:05:00|12279.1|12277.1|12277.1|12275.1|12279.1|12277.1|12272.1|12270.1|140
1724155800000|2024-08-20 12:10:00|12278.1|12276.1|12271.1|12269.1|12278.1|12276.1|12269.1|12267.1|56
1724156100000|2024-08-20 12:15:00|12271.6|12269.6|12271.1|12269.1|12276.1|12274.1|12270.1|12268.1|75
1724156400000|2024-08-20 12:20:00|12271.6|12269.6|12273.1|12271.1|12275.1|12273.1|12270.1|12268.1|53
1724156700000|2024-08-20 12:25:00|12273.6|12271.6|12278.6|12276.6|12279.6|12277.6|12272.1|12270.1|52
1724157000000|2024-08-20 12:30:00|12278.1|12276.1|12271.1|12269.1|12278.6|12276.6|12271.1|12269.1|83
1724157300000|2024-08-20 12:35:00|12270.6|12268.6|12272.1|12270.1|12274.6|12272.6|12269.1|12267.1|99
1724157600000|2024-08-20 12:40:00|12272.6|12270.6|12276.6|12274.6|12279.6|12277.6|12271.1|12269.1|87
1724157900000|2024-08-20 12:45:00|12276.1|12274.1|12270.6|12268.6|12276.6|12274.6|12267.1|12265.1|68
1724158200000|2024-08-20 12:50:00|12270.1|12268.1|12277.1|12275.1|12279.6|12277.6|12269.1|12267.1|136
1724158500000|2024-08-20 12:55:00|12276.6|12274.6|12285.1|12283.1|12285.6|12283.6|12275.6|12273.6|185
1724158800000|2024-08-20 13:00:00|12285.6|12283.6|12290.1|12288.1|12293.1|12291.1|12285.1|12283.1|124
1724159100000|2024-08-20 13:05:00|12290.6|12288.6|12287.1|12285.1|12291.1|12289.1|12285.1|12283.1|63
1724159400000|2024-08-20 13:10:00|12286.1|12284.1|12276.1|12274.1|12288.1|12286.1|12275.6|12273.6|90
1724159700000|2024-08-20 13:15:00|12275.6|12273.6|12272.1|12270.1|12278.1|12276.1|12270.6|12268.6|115
1724160000000|2024-08-20 13:20:00|12271.6|12269.6|12275.1|12273.1|12276.6|12274.6|12270.1|12268.1|189
1724160300000|2024-08-20 13:25:00|12275.6|12273.6|12264.6|12262.6|12278.1|12276.1|12263.6|12261.6|100
1724160600000|2024-08-20 13:30:00|12264.1|12262.1|12268.1|12266.1|12268.1|12266.1|12260.1|12258.1|180
1724160900000|2024-08-20 13:35:00|12269.1|12267.1|12274.1|12272.1|12282.1|12280.1|12268.1|12266.1|267
1724161200000|2024-08-20 13:40:00|12274.6|12272.6|12279.1|12277.1|12281.6|12279.6|12274.6|12272.6|72
1724161500000|2024-08-20 13:45:00|12279.6|12277.6|12276.1|12274.1|12283.1|12281.1|12275.6|12273.6|138
1724161800000|2024-08-20 13:50:00|12276.6|12274.6|12284.1|12282.1|12285.1|12283.1|12274.1|12272.1|165
1724162100000|2024-08-20 13:55:00|12284.6|12282.6|12291.6|12289.6|12292.1|12290.1|12284.1|12282.1|144
1724162400000|2024-08-20 14:00:00|12290.1|12288.1|12288.1|12286.1|12291.1|12289.1|12279.6|12277.6|173
1724162700000|2024-08-20 14:05:00|12287.6|12285.6|12289.1|12287.1|12292.1|12290.1|12281.6|12279.6|143
1724163000000|2024-08-20 14:10:00|12288.5|12286.5|12285.5|12283.5|12288.5|12286.5|12277.5|12275.5|188
1724163300000|2024-08-20 14:15:00|12286.5|12284.5|12273.5|12271.5|12286.5|12284.5|12268.5|12266.5|144
1724163600000|2024-08-20 14:20:00|12274.5|12272.5|12271.5|12269.5|12275|12273|12269|12267|87
1724163900000|2024-08-20 14:25:00|12271|12269|12275.5|12273.5|12278|12276|12270.5|12268.5|91
1724164200000|2024-08-20 14:30:00|12275|12273|12278|12276|12280.5|12278.5|12273|12271|163
1724164500000|2024-08-20 14:35:00|12277.5|12275.5|12269|12267|12277.5|12275.5|12266|12264|181
1724164800000|2024-08-20 14:40:00|12269.5|12267.5|12271|12269|12274|12272|12269|12267|99
1724165100000|2024-08-20 14:45:00|12271.5|12269.5|12274.5|12272.5|12278|12276|12270.5|12268.5|131
1724165400000|2024-08-20 14:50:00|12274|12272|12273.5|12271.5|12275|12273|12270|12268|128
1724165700000|2024-08-20 14:55:00|12274.5|12272.5|12278|12276|12279.5|12277.5|12273.5|12271.5|131
1724166000000|2024-08-20 15:00:00|12279|12277|12274.5|12272.5|12280.5|12278.5|12272.5|12270.5|247
1724166300000|2024-08-20 15:05:00|12275.5|12273.5|12276|12274|12279.5|12277.5|12272.5|12270.5|210
1724166600000|2024-08-20 15:10:00|12276.5|12274.5|12272.5|12270.5|12276.5|12274.5|12267.5|12265.5|256
1724166900000|2024-08-20 15:15:00|12272|12270|12278|12276|12281.5|12279.5|12271.5|12269.5|663
1724167200000|2024-08-20 15:20:00|12278.5|12276.5|12281.5|12279.5|12289|12287|12277.5|12275.5|471
1724167500000|2024-08-20 15:25:00|12282|12280|12266.5|12264.5|12283|12281|12266.5|12264.5|1841
1724167800000|2024-08-20 15:30:00|12267|12265|12260|12258|12270.5|12268.5|12257.5|12255.5|973
1724168100000|2024-08-20 15:35:00|12260.5|12258.5|12264.5|12262.5|12266|12264|12255.5|12253.5|201
1724168400000|2024-08-20 15:40:00|12267|12265|12257.5|12255.5|12267.5|12265.5|12257.5|12255.5|107
1724168700000|2024-08-20 15:45:00|12258|12256|12263|12261|12263.5|12261.5|12257|12255|127
1724169000000|2024-08-20 15:50:00|12263.5|12261.5|12270|12268|12270.5|12268.5|12261|12259|56
1724169300000|2024-08-20 15:55:00|12269.5|12267.5|12272.5|12270.5|12273.5|12271.5|12265.5|12263.5|33
1724169600000|2024-08-20 16:00:00|12273.5|12271.5|12268.5|12266.5|12273.5|12271.5|12266.5|12264.5|29
1724169900000|2024-08-20 16:05:00|12268|12266|12268|12266|12269.5|12267.5|12264|12262|21
1724170200000|2024-08-20 16:10:00|12267.5|12265.5|12265.5|12263.5|12269.5|12267.5|12264.5|12262.5|18
1724170500000|2024-08-20 16:15:00|12266|12264|12261.5|12259.5|12267|12265|12260.5|12258.5|21
1724170800000|2024-08-20 16:20:00|12262|12260|12263.5|12261.5|12265|12263|12260|12258|13
1724171100000|2024-08-20 16:25:00|12263|12261|12262.5|12260.5|12264|12262|12261|12259|12
1724171400000|2024-08-20 16:30:00|12262|12260|12259|12257|12263.5|12261.5|12256.5|12254.5|13
1724171700000|2024-08-20 16:35:00|12259.5|12257.5|12258.5|12256.5|12260|12258|12255.5|12253.5|20
1724172000000|2024-08-20 16:40:00|12258|12256|12255.5|12253.5|12259|12257|12253.5|12251.5|26
1724172300000|2024-08-20 16:45:00|12255|12253|12256|12254|12256.5|12254.5|12254|12252|15
1724172600000|2024-08-20 16:50:00|12256.5|12254.5|12251|12249|12257|12255|12249.5|12247.5|21
1724172900000|2024-08-20 16:55:00|12250.5|12248.5|12246.5|12244.5|12251.5|12249.5|12245.5|12243.5|53
1724173200000|2024-08-20 17:00:00|12247.5|12245.5|12245.5|12243.5|12247.5|12245.5|12236|12234|94
1724173500000|2024-08-20 17:05:00|12246|12244|12250.5|12248.5|12251.5|12249.5|12243.5|12241.5|10
1724173800000|2024-08-20 17:10:00|12251|12249|12248.5|12246.5|12251.5|12249.5|12247|12245|8
1724174100000|2024-08-20 17:15:00|12248|12246|12248.5|12246.5|12251|12249|12246|12244|7
1724174400000|2024-08-20 17:20:00|12249|12247|12247|12245|12249.5|12247.5|12246.5|12244.5|9
1724174700000|2024-08-20 17:25:00|12246.5|12244.5|12248|12246|12250|12248|12245.5|12243.5|6
1724175000000|2024-08-20 17:30:00|12247.5|12245.5|12245|12243|12248|12246|12243|12241|17
1724175300000|2024-08-20 17:35:00|12245.5|12243.5|12245|12243|12246|12244|12241.5|12239.5|11
1724175600000|2024-08-20 17:40:00|12244.5|12242.5|12247|12245|12248|12246|12244|12242|8
1724175900000|2024-08-20 17:45:00|12247.5|12245.5|12251|12249|12251.5|12249.5|12246|12244|8
1724176200000|2024-08-20 17:50:00|12250.5|12248.5|12248.5|12246.5|12251|12249|12248|12246|6
1724176500000|2024-08-20 17:55:00|12248|12246|12249|12247|12250.5|12248.5|12247.5|12245.5|6
1724176800000|2024-08-20 18:00:00|12248.5|12246.5|12254|12252|12254|12252|12248.5|12246.5|9
1724177100000|2024-08-20 18:05:00|12253.5|12251.5|12255|12253|12256.5|12254.5|12252.5|12250.5|5
1724177400000|2024-08-20 18:10:00|12255.5|12253.5|12255.5|12253.5|12257|12255|12254|12252|10
1724177700000|2024-08-20 18:15:00|12256|12254|12261|12259|12261.5|12259.5|12255.5|12253.5|9
1724178000000|2024-08-20 18:20:00|12261.5|12259.5|12262|12260|12263.5|12261.5|12259.5|12257.5|5
1724178300000|2024-08-20 18:25:00|12261.5|12259.5|12257.5|12255.5|12261.5|12259.5|12256|12254|15
1724178600000|2024-08-20 18:30:00|12257|12255|12257|12255|12259|12257|12255.5|12253.5|4
1724178900000|2024-08-20 18:35:00|12257.5|12255.5|12259|12257|12260|12258|12257|12255|6
1724179200000|2024-08-20 18:40:00|12259.5|12257.5|12258|12256|12260|12258|12257.5|12255.5|3
1724179500000|2024-08-20 18:45:00|12257.5|12255.5|12255|12253|12259|12257|12254.5|12252.5|29
1724179800000|2024-08-20 18:50:00|12255.5|12253.5|12255|12253|12259|12257|12253.5|12251.5|19
1724180100000|2024-08-20 18:55:00|12254.5|12252.5|12253.5|12251.5|12255|12253|12253|12251|18
1724180400000|2024-08-20 19:00:00|12254|12252|12256|12254|12256.5|12254.5|12252.5|12250.5|9
1724180700000|2024-08-20 19:05:00|12255.5|12253.5|12254|12252|12258.5|12256.5|12253|12251|7
1724181000000|2024-08-20 19:10:00|12254.5|12252.5|12253.5|12251.5|12255|12253|12252.5|12250.5|5
1724181300000|2024-08-20 19:15:00|12253|12251|12254|12252|12255|12253|12252|12250|10
1724181600000|2024-08-20 19:20:00|12254.5|12252.5|12252|12250|12255|12253|12252|12250|5
1724181900000|2024-08-20 19:25:00|12252.5|12250.5|12250.5|12248.5|12253|12251|12250.5|12248.5|6
1724182200000|2024-08-20 19:30:00|12251|12249|12248|12246|12252|12250|12246.5|12244.5|23
1724182500000|2024-08-20 19:35:00|12248.5|12246.5|12246|12244|12249.5|12247.5|12246|12244|16
1724182800000|2024-08-20 19:40:00|12247|12245|12241|12239|12249.5|12247.5|12241|12239|30
1724183100000|2024-08-20 19:45:00|12242|12240|12247|12245|12248|12246|12242|12240|21
1724183400000|2024-08-20 19:50:00|12247.5|12245.5|12247|12245|12250.5|12248.5|12243.5|12241.5|60
1724183700000|2024-08-20 19:55:00|12246.5|12244.5|12245|12239|12247.5|12245.5|12241|12237.5|29
1724184000000|2024-08-20 20:00:00|12245.6|12239.6|12248.4|12242.4|12248.4|12242.4|12245|12239|4
1724184300000|2024-08-20 20:05:00|12248.5|12242.5|12248.7|12242.7|12248.7|12242.7|12246.6|12240.6|0
1724184600000|2024-08-20 20:10:00|12248.6|12242.6|12250.6|12244.6|12250.9|12244.9|12247.5|12241.5|0
1724184900000|2024-08-20 20:15:00|12250.9|12244.9|12250|12244|12250.9|12244.9|12249.8|12243.8|0
1724185200000|2024-08-20 20:20:00|12249.9|12243.9|12248.7|12242.7|12250.3|12244.3|12248.4|12242.4|0
1724185500000|2024-08-20 20:25:00|12248.8|12242.8|12248.7|12242.7|12249.2|12243.2|12248.4|12242.4|0
1724185800000|2024-08-20 20:30:00|12248.6|12242.6|12247.7|12241.7|12248.6|12242.6|12247.4|12241.4|0
1724186100000|2024-08-20 20:35:00|12247.5|12241.5|12248.1|12242.1|12248.4|12242.4|12247.4|12241.4|0
1724186400000|2024-08-20 20:40:00|12248|12242|12248.4|12242.4|12248.7|12242.7|12247.8|12241.8|0
1724186700000|2024-08-20 20:45:00|12248.1|12242.1|12246.3|12240.3|12248.1|12242.1|12246.3|12240.3|0
1724187000000|2024-08-20 20:50:00|12246|12240|12245.6|12239.6|12246.6|12240.6|12245.3|12239.3|0
1724187300000|2024-08-20 20:55:00|12245.7|12239.7|12245.1|12239.1|12245.9|12239.9|12244.8|12238.8|0
1724187600000|2024-08-20 21:00:00|12245.3|12239.3|12245.1|12239.1|12245.3|12239.3|12245.1|12239.1|0
1724188200000|2024-08-20 21:10:00|12245|12239|12245|12239|12245|12239|12244.7|12238.7|0
1724188500000|2024-08-20 21:15:00|12245.4|12239.4|12245.3|12239.3|12245.4|12239.4|12244.5|12238.5|0
1724188800000|2024-08-20 21:20:00|12245.4|12239.4|12245.4|12239.4|12245.4|12239.4|12245.4|12239.4|0
1724189100000|2024-08-20 21:25:00|12245|12239|12244.5|12238.5|12245.4|12239.4|12244.5|12238.5|0
1724189400000|2024-08-20 21:30:00|12244.8|12238.8|12244.8|12238.8|12244.8|12238.8|12244.8|12238.8|0
1724189700000|2024-08-20 21:35:00|12244.7|12238.7|12244.5|12238.5|12244.7|12238.7|12244.4|12238.4|0
1724190000000|2024-08-20 21:40:00|12244.4|12238.4|12244.4|12238.4|12244.4|12238.4|12244.2|12238.2|0
1724190300000|2024-08-20 21:45:00|12244.5|12238.5|12244.4|12238.4|12244.8|12238.8|12244.4|12238.4|0
1724190600000|2024-08-20 21:50:00|12244.3|12238.3|12244.7|12238.7|12244.7|12238.7|12243.9|12237.9|0
1724190900000|2024-08-20 21:55:00|12244.8|12238.8|12244.4|12238.4|12244.8|12238.8|12244.2|12238.2|0
1724191200000|2024-08-20 22:00:00|12244.3|12238.3|12245|12239|12246.6|12240.6|12243.6|12237.6|0
1724191500000|2024-08-20 22:05:00|12245.1|12239.1|12244.8|12238.8|12245.6|12239.6|12244.5|12238.5|0
1724191800000|2024-08-20 22:10:00|12245|12239|12243.2|12237.2|12245.1|12239.1|12243.2|12237.2|0
1724192100000|2024-08-20 22:15:00|12243.3|12237.3|12245.3|12239.3|12245.3|12239.3|12242.7|12236.7|0
1724192400000|2024-08-20 22:20:00|12245.4|12239.4|12245.6|12239.6|12246|12240|12245.3|12239.3|0
1724192700000|2024-08-20 22:25:00|12245.3|12239.3|12244.8|12238.8|12245.6|12239.6|12244.5|12238.5|0
1724193000000|2024-08-20 22:30:00|12245|12239|12246.3|12240.3|12246.6|12240.6|12245|12239|0
1724193300000|2024-08-20 22:35:00|12246.5|12240.5|12245.6|12239.6|12246.8|12240.8|12245.6|12239.6|0
1724193600000|2024-08-20 22:40:00|12245.7|12239.7|12246|12240|12246.3|12240.3|12245.6|12239.6|0
1724193900000|2024-08-20 22:45:00|12245.9|12239.9|12245.7|12239.7|12245.9|12239.9|12245.3|12239.3|0
1724194200000|2024-08-20 22:50:00|12245.6|12239.6|12243.5|12237.5|12245.9|12239.9|12243.5|12237.5|0
1724194500000|2024-08-20 22:55:00|12243.6|12237.6|12245|12239|12245|12239|12243.6|12237.6|0
1724194800000|2024-08-20 23:00:00|12245.3|12239.3|12244.5|12238.5|12245.6|12239.6|12244.2|12238.2|0
1724195100000|2024-08-20 23:05:00|12244.6|12238.6|12244.3|12238.3|12245|12239|12244|12238|0
1724195400000|2024-08-20 23:10:00|12244.4|12238.4|12244.6|12238.6|12244.6|12238.6|12244|12238|0
1724195700000|2024-08-20 23:15:00|12244.3|12238.3|12244.9|12238.9|12245|12239|12244.3|12238.3|0
1724196000000|2024-08-20 23:20:00|12245|12239|12244.3|12238.3|12245|12239|12243.7|12237.7|0
1724196300000|2024-08-20 23:25:00|12244.4|12238.4|12244.3|12238.3|12244.9|12238.9|12243.5|12237.5|0
1724196600000|2024-08-20 23:30:00|12244.1|12238.1|12245.9|12239.9|12246.4|12240.4|12244|12238|0
1724196900000|2024-08-20 23:35:00|12245.8|12239.8|12245.9|12239.9|12247|12241|12245|12239|0
1724197200000|2024-08-20 23:40:00|12245.6|12239.6|12245.5|12239.5|12246.1|12240.1|12245.3|12239.3|0
1724197500000|2024-08-20 23:45:00|12245.3|12239.3|12245|12239|12245.9|12239.9|12244.9|12238.9|0
1724197800000|2024-08-20 23:50:00|12244.9|12238.9|12244.4|12238.4|12245.6|12239.6|12244|12238|0
1724198100000|2024-08-20 23:55:00|12244.6|12238.6|12244.9|12238.9|12244.9|12238.9|12244|12238|0
1724198400000|2024-08-21 00:00:00|12244.6|12238.6|12246.2|12240.2|12247|12241|12244.6|12238.6|0
1724198700000|2024-08-21 00:05:00|12246.4|12240.4|12249.4|12243.4|12249.7|12243.7|12246.1|12240.1|0
1724199000000|2024-08-21 00:10:00|12249.2|12243.2|12248.5|12242.5|12250.3|12244.3|12248.5|12242.5|0
1724199300000|2024-08-21 00:15:00|12248.7|12242.7|12254|12248|12255.4|12249.4|12248.7|12242.7|0
1724199600000|2024-08-21 00:20:00|12254.7|12248.7|12249.5|12243.5|12254.7|12248.7|12249.5|12243.5|0
1724199900000|2024-08-21 00:25:00|12248|12242|12246.6|12240.6|12248|12242|12246.6|12240.6|0
1724200200000|2024-08-21 00:30:00|12245.1|12239.1|12246.6|12240.6|12248.1|12242.1|12242.1|12236.1|0
1724200500000|2024-08-21 00:35:00|12248.1|12242.1|12249.9|12243.9|12249.9|12243.9|12248.1|12242.1|0
1724200800000|2024-08-21 00:40:00|12251.4|12245.4|12249.9|12243.9|12251.4|12245.4|12248.4|12242.4|0
1724201100000|2024-08-21 00:45:00|12251.4|12245.4|12252.9|12246.9|12254.4|12248.4|12251.4|12245.4|0
1724201400000|2024-08-21 00:50:00|12254.4|12248.4|12252.9|12246.9|12254.4|12248.4|12252.9|12246.9|0
1724201700000|2024-08-21 00:55:00|12254.4|12248.4|12254.4|12248.4|12255.8|12249.8|12254.3|12248.3|0
1724202000000|2024-08-21 01:00:00|12254.3|12248.3|12251.4|12245.4|12254.4|12248.4|12249.9|12243.9|0
1724202300000|2024-08-21 01:05:00|12249.9|12243.9|12249.9|12243.9|12251.4|12245.4|12248.4|12242.4|0
1724202600000|2024-08-21 01:10:00|12248.4|12242.4|12254.4|12248.4|12254.4|12248.4|12248.4|12242.4|0
1724202900000|2024-08-21 01:15:00|12255.8|12249.8|12251.4|12245.4|12255.8|12249.8|12251.4|12245.4|0
1724203200000|2024-08-21 01:20:00|12250|12244|12251.4|12245.4|12252.9|12246.9|12248.5|12242.5|0
1724203500000|2024-08-21 01:25:00|12252.9|12246.9|12251.4|12245.4|12252.9|12246.9|12248.5|12242.5|0
1724203800000|2024-08-21 01:30:00|12249.9|12243.9|12249.9|12243.9|12251.4|12245.4|12248.4|12242.4|0
1724204100000|2024-08-21 01:35:00|12248.4|12242.4|12251.4|12245.4|12252.9|12246.9|12245.5|12239.5|0
1724204400000|2024-08-21 01:40:00|12252.9|12246.9|12248.4|12242.4|12252.9|12246.9|12247.7|12241.7|0
1724204700000|2024-08-21 01:45:00|12249.2|12243.2|12249.9|12243.9|12251.4|12245.4|12248.4|12242.4|0
1724205000000|2024-08-21 01:50:00|12251.4|12245.4|12252.9|12246.9|12252.9|12246.9|12249.9|12243.9|0
1724205300000|2024-08-21 01:55:00|12254.3|12248.3|12248.4|12242.4|12254.3|12248.3|12248.4|12242.4|0
1724205600000|2024-08-21 02:00:00|12249.9|12243.9|12248.4|12242.4|12249.9|12243.9|12248.4|12242.4|0
1724205900000|2024-08-21 02:05:00|12247.7|12241.7|12248.4|12242.4|12248.4|12242.4|12246.9|12240.9|0
1724206200000|2024-08-21 02:10:00|12246.9|12240.9|12248.4|12242.4|12248.4|12242.4|12246.9|12240.9|0
1724206500000|2024-08-21 02:15:00|12249.9|12243.9|12252.8|12246.8|12254.3|12248.3|12249.9|12243.9|0
1724207100000|2024-08-21 02:25:00|12251.4|12245.4|12252.9|12246.9|12254.3|12248.3|12251.4|12245.4|0
1724207400000|2024-08-21 02:30:00|12252.8|12246.8|12254.3|12248.3|12254.3|12248.3|12252.8|12246.8|0
1724207700000|2024-08-21 02:35:00|12255.8|12249.8|12254.3|12248.3|12255.8|12249.8|12254.3|12248.3|0
1724208000000|2024-08-21 02:40:00|12252.8|12246.8|12254.3|12248.3|12254.3|12248.3|12251.3|12245.3|0
1724208300000|2024-08-21 02:45:00|12252.8|12246.8|12254.3|12248.3|12254.3|12248.3|12252.8|12246.8|0
1724208600000|2024-08-21 02:50:00|12255.8|12249.8|12254.3|12248.3|12255.8|12249.8|12254.3|12248.3|0
1724208900000|2024-08-21 02:55:00|12255.1|12249.1|12254.3|12248.3|12255.8|12249.8|12254.3|12248.3|0
1724209200000|2024-08-21 03:00:00|12255.1|12249.1|12255.8|12249.8|12255.8|12249.8|12255.1|12249.1|0
1724209500000|2024-08-21 03:05:00|12256.5|12250.5|12255.8|12249.8|12257.3|12251.3|12255.8|12249.8|0
1724209800000|2024-08-21 03:10:00|12257.3|12251.3|12258.8|12252.8|12258.8|12252.8|12257.3|12251.3|0
1724210100000|2024-08-21 03:15:00|12258|12252|12258.8|12252.8|12258.8|12252.8|12257.3|12251.3|0
1724210400000|2024-08-21 03:20:00|12257.3|12251.3|12260.2|12254.2|12260.2|12254.2|12257.3|12251.3|0
1724210700000|2024-08-21 03:25:00|12261.7|12255.7|12261.7|12255.7|12261.7|12255.7|12260.2|12254.2|0
1724211000000|2024-08-21 03:30:00|12263.2|12257.2|12263.7|12257.7|12263.7|12257.7|12262.2|12256.2|0
1724211300000|2024-08-21 03:35:00|12262.3|12256.3|12263.7|12257.7|12263.7|12257.7|12262.3|12256.3|0
1724211600000|2024-08-21 03:40:00|12262.3|12256.3|12262.2|12256.2|12262.3|12256.3|12262.2|12256.2|0
1724211900000|2024-08-21 03:45:00|12262.3|12256.3|12262.2|12256.2|12262.3|12256.3|12262.2|12256.2|0
1724212200000|2024-08-21 03:50:00|12262.3|12256.3|12262.2|12256.2|12262.3|12256.3|12262.2|12256.2|0
1724212500000|2024-08-21 03:55:00|12260.7|12254.7|12260.7|12254.7|12260.7|12254.7|12259.3|12253.3|0
1724212800000|2024-08-21 04:00:00|12260.8|12254.8|12260.7|12254.7|12260.8|12254.8|12259.3|12253.3|0
1724213100000|2024-08-21 04:05:00|12260.8|12254.8|12260.8|12254.8|12260.8|12254.8|12260.7|12254.7|0
1724213400000|2024-08-21 04:10:00|12260.7|12254.7|12262.2|12256.2|12262.2|12256.2|12260.7|12254.7|0
1724213700000|2024-08-21 04:15:00|12260.8|12254.8|12260.8|12254.8|12262.3|12256.3|12260.8|12254.8|0
1724214000000|2024-08-21 04:20:00|12259.3|12253.3|12259.3|12253.3|12259.3|12253.3|12259.3|12253.3|0
1724214300000|2024-08-21 04:25:00|12260.7|12254.7|12262.2|12256.2|12262.2|12256.2|12260.7|12254.7|0
1724214600000|2024-08-21 04:30:00|12260.8|12254.8|12262.2|12256.2|12262.2|12256.2|12260.8|12254.8|0
1724214900000|2024-08-21 04:35:00|12261.5|12255.5|12262.2|12256.2|12263.7|12257.7|12261.5|12255.5|0
1724215200000|2024-08-21 04:40:00|12263.7|12257.7|12263.7|12257.7|12263.7|12257.7|12262.2|12256.2|0
1724215800000|2024-08-21 04:50:00|12264.5|12258.5|12266.7|12260.7|12266.7|12260.7|12264.5|12258.5|0
1724216100000|2024-08-21 04:55:00|12266|12260|12266.7|12260.7|12266.7|12260.7|12266|12260|0
1724216400000|2024-08-21 05:00:00|12268.2|12262.2|12266.7|12260.7|12268.2|12262.2|12266.7|12260.7|0
1724216700000|2024-08-21 05:05:00|12265.2|12259.2|12265.2|12259.2|12265.2|12259.2|12263.7|12257.7|0
1724217000000|2024-08-21 05:10:00|12266.7|12260.7|12266.7|12260.7|12268.1|12262.1|12266.6|12260.6|0
1724217300000|2024-08-21 05:15:00|12269.6|12263.6|12266.7|12260.7|12269.6|12263.6|12266.7|12260.7|0
1724217600000|2024-08-21 05:20:00|12269.6|12263.6|12266.7|12260.7|12269.6|12263.6|12266.7|12260.7|0
1724217900000|2024-08-21 05:25:00|12268.1|12262.1|12269.6|12263.6|12269.6|12263.6|12268.1|12262.1|0
1724218200000|2024-08-21 05:30:00|12270.4|12264.4|12265.2|12259.2|12271.1|12265.1|12265.2|12259.2|0
1724218500000|2024-08-21 05:35:00|12263.7|12257.7|12265.2|12259.2|12265.2|12259.2|12263.7|12257.7|0
1724218800000|2024-08-21 05:40:00|12263.7|12257.7|12262.2|12256.2|12265.2|12259.2|12262.2|12256.2|0
1724219100000|2024-08-21 05:45:00|12263|12257|12263.7|12257.7|12265.2|12259.2|12262.2|12256.2|0
1724219400000|2024-08-21 05:50:00|12263.6|12257.6|12260.7|12254.7|12263.7|12257.7|12260.7|12254.7|0
1724219700000|2024-08-21 05:55:00|12260.8|12254.8|12261.2|12255.2|12262.2|12256.2|12257.8|12251.8|0
1724220000000|2024-08-21 06:00:00|12259.7|12253.7|12239.3|12237.3|12259.7|12257.3|12237.8|12235.8|70
1724220300000|2024-08-21 06:05:00|12239.8|12237.8|12234.8|12232.8|12246.3|12244.3|12234.8|12232.8|26
1724220600000|2024-08-21 06:10:00|12234.3|12232.3|12243.8|12241.8|12244.8|12242.8|12230.8|12228.8|19
1724220900000|2024-08-21 06:15:00|12244.3|12242.3|12233.3|12231.3|12246.3|12244.3|12232.8|12230.8|6
1724221200000|2024-08-21 06:20:00|12233.8|12231.8|12234.8|12232.8|12235.3|12233.3|12230.8|12228.8|12
1724221500000|2024-08-21 06:25:00|12234.3|12232.3|12228.3|12226.3|12234.3|12232.3|12228.3|12226.3|20
1724221800000|2024-08-21 06:30:00|12227.8|12225.8|12227.3|12225.3|12228.3|12226.3|12226.3|12224.3|1
1724222100000|2024-08-21 06:35:00|12228.8|12226.8|12229.3|12227.3|12233.8|12231.8|12227.8|12225.8|23
1724222400000|2024-08-21 06:40:00|12230.3|12228.3|12227.3|12225.3|12230.8|12228.8|12224.8|12222.8|11
1724222700000|2024-08-21 06:45:00|12226.8|12224.8|12226.8|12224.8|12227.8|12225.8|12223.8|12221.8|11
1724223000000|2024-08-21 06:50:00|12227.3|12225.3|12232.3|12230.3|12232.3|12230.3|12227.3|12225.3|15
1724223300000|2024-08-21 06:55:00|12230.8|12228.8|12216.3|12214.3|12235.3|12233.3|12216.3|12214.3|126
1724223600000|2024-08-21 07:00:00|12220.8|12218.8|12232.8|12230.8|12233.8|12231.8|12215.8|12213.8|268
1724223900000|2024-08-21 07:05:00|12233.3|12231.3|12227.3|12225.3|12236.3|12234.3|12221.8|12219.8|113
1724224200000|2024-08-21 07:10:00|12225.3|12223.3|12231.3|12229.3|12238.3|12236.3|12224.8|12222.8|121
1724224500000|2024-08-21 07:15:00|12230.3|12228.3|12235.8|12233.8|12239.3|12237.3|12228.8|12226.8|78
1724224800000|2024-08-21 07:20:00|12236.3|12234.3|12235.3|12233.3|12241.8|12239.8|12231.8|12229.8|124
1724225100000|2024-08-21 07:25:00|12234.8|12232.8|12230.3|12228.3|12236.3|12234.3|12228.8|12226.8|67
1724225400000|2024-08-21 07:30:00|12229.8|12227.8|12232.8|12230.8|12233.8|12231.8|12228.3|12226.3|103
1724225700000|2024-08-21 07:35:00|12232.3|12230.3|12235.3|12233.3|12235.8|12233.8|12230.8|12228.8|79
1724226000000|2024-08-21 07:40:00|12236.1|12234.1|12243.6|12241.6|12244.1|12242.1|12236.1|12234.1|127
1724226300000|2024-08-21 07:45:00|12242.1|12240.1|12247.6|12245.6|12247.6|12245.6|12237.6|12235.6|132
1724226600000|2024-08-21 07:50:00|12246.1|12244.1|12241.1|12239.1|12248.6|12246.6|12240.6|12238.6|120
1724226900000|2024-08-21 07:55:00|12241.6|12239.6|12243.1|12241.1|12243.6|12241.6|12237.1|12235.1|61
1724227200000|2024-08-21 08:00:00|12243.6|12241.6|12249.1|12247.1|12251.1|12249.1|12243.1|12241.1|204
1724227500000|2024-08-21 08:05:00|12248.6|12246.6|12256.1|12254.1|12256.1|12254.1|12245.1|12243.1|67
1724227800000|2024-08-21 08:10:00|12256.6|12254.6|12250.1|12248.1|12257.6|12255.6|12250.1|12248.1|62
1724228100000|2024-08-21 08:15:00|12250.6|12248.6|12257.1|12255.1|12259.6|12257.6|12250.1|12248.1|71
1724228400000|2024-08-21 08:20:00|12256.6|12254.6|12253.1|12251.1|12258.1|12256.1|12253.1|12251.1|60
1724228700000|2024-08-21 08:25:00|12254.1|12252.1|12261.6|12259.6|12262.6|12260.6|12250.1|12248.1|134
1724229000000|2024-08-21 08:30:00|12262.1|12260.1|12269.1|12267.1|12270.6|12268.6|12261.1|12259.1|397
1724229300000|2024-08-21 08:35:00|12269.6|12267.6|12273.1|12271.1|12275.1|12273.1|12265.6|12263.6|161
1724229600000|2024-08-21 08:40:00|12274.1|12272.1|12274.1|12272.1|12275.1|12273.1|12269.1|12267.1|69
1724229900000|2024-08-21 08:45:00|12273.1|12271.1|12269.1|12267.1|12274.1|12272.1|12267.1|12265.1|49
1724230200000|2024-08-21 08:50:00|12268.1|12266.1|12260.1|12258.1|12269.1|12267.1|12260.1|12258.1|75
1724230500000|2024-08-21 08:55:00|12259.6|12257.6|12257.1|12255.1|12259.6|12257.6|12255.6|12253.6|53
1724230800000|2024-08-21 09:00:00|12258.1|12256.1|12257.1|12255.1|12258.1|12256.1|12253.6|12251.6|318
1724231100000|2024-08-21 09:05:00|12256.6|12254.6|12258.6|12256.6|12259.6|12257.6|12255.1|12253.1|108
1724231400000|2024-08-21 09:10:00|12258.1|12256.1|12260.6|12258.6|12260.6|12258.6|12254.1|12252.1|445
1724231700000|2024-08-21 09:15:00|12261.1|12259.1|12269.1|12267.1|12269.6|12267.6|12261.1|12259.1|95
1724232000000|2024-08-21 09:20:00|12269.6|12267.6|12262.1|12260.1|12269.6|12267.6|12260.1|12258.1|86
1724232300000|2024-08-21 09:25:00|12262.6|12260.6|12267.1|12265.1|12267.6|12265.6|12261.1|12259.1|60
1724232600000|2024-08-21 09:30:00|12266.6|12264.6|12258.1|12256.1|12267.1|12265.1|12257.1|12255.1|84
1724232900000|2024-08-21 09:35:00|12257.6|12255.6|12265.6|12263.6|12265.6|12263.6|12257.6|12255.6|31
1724233200000|2024-08-21 09:40:00|12265.1|12263.1|12267.1|12265.1|12268.1|12266.1|12261.6|12259.6|88
1724233500000|2024-08-21 09:45:00|12267.6|12265.6|12266.1|12264.1|12267.6|12265.6|12263.6|12261.6|48
1724233800000|2024-08-21 09:50:00|12266.6|12264.6|12265.1|12263.1|12270.1|12268.1|12264.6|12262.6|212
1724234100000|2024-08-21 09:55:00|12266.1|12264.1|12263.1|12261.1|12266.6|12264.6|12263.1|12261.1|44
1724234400000|2024-08-21 10:00:00|12262.6|12260.6|12265.1|12263.1|12267.1|12265.1|12261.1|12259.1|91
1724234700000|2024-08-21 10:05:00|12264.6|12262.6|12264.1|12262.1|12269.1|12267.1|12264.1|12262.1|106
1724235000000|2024-08-21 10:10:00|12264.6|12262.6|12270.1|12268.1|12270.1|12268.1|12264.6|12262.6|41
1724235300000|2024-08-21 10:15:00|12269.6|12267.6|12269.1|12267.1|12273.6|12271.6|12267.1|12265.1|64
1724235600000|2024-08-21 10:20:00|12268.6|12266.6|12261.1|12259.1|12269.1|12267.1|12261.1|12259.1|49
1724235900000|2024-08-21 10:25:00|12260.6|12258.6|12262.1|12260.1|12263.6|12261.6|12260.1|12258.1|52
1724236200000|2024-08-21 10:30:00|12262.6|12260.6|12260.1|12258.1|12265.6|12263.6|12260.1|12258.1|57
1724236500000|2024-08-21 10:35:00|12259.6|12257.6|12261.1|12259.1|12261.6|12259.6|12259.1|12257.1|34
1724236800000|2024-08-21 10:40:00|12260.6|12258.6|12257.1|12255.1|12261.1|12259.1|12256.1|12254.1|41
1724237100000|2024-08-21 10:45:00|12257.6|12255.6|12257.1|12255.1|12260.1|12258.1|12255.6|12253.6|96
1724237400000|2024-08-21 10:50:00|12256.6|12254.6|12259.1|12257.1|12260.6|12258.6|12255.1|12253.1|60
1724237700000|2024-08-21 10:55:00|12259.6|12257.6|12264.6|12262.6|12266.1|12264.1|12258.6|12256.6|68
1724238000000|2024-08-21 11:00:00|12262.6|12260.6|12271.1|12269.1|12272.1|12270.1|12261.1|12259.1|129
1724238300000|2024-08-21 11:05:00|12271.6|12269.6|12269.1|12267.1|12272.1|12270.1|12265.1|12263.1|76
1724238600000|2024-08-21 11:10:00|12268.6|12266.6|12262.1|12260.1|12268.6|12266.6|12261.6|12259.6|49
1724238900000|2024-08-21 11:15:00|12261.1|12259.1|12258.1|12256.1|12262.1|12260.1|12257.6|12255.6|51
1724239200000|2024-08-21 11:20:00|12258.6|12256.6|12258.1|12256.1|12262.6|12260.6|12256.6|12254.6|104
1724239500000|2024-08-21 11:25:00|12258.6|12256.6|12257.1|12255.1|12261.6|12259.6|12256.1|12254.1|75
1724239800000|2024-08-21 11:30:00|12256.6|12254.6|12265.1|12263.1|12265.1|12263.1|12256.6|12254.6|69
1724240100000|2024-08-21 11:35:00|12265.6|12263.6|12267.1|12265.1|12267.1|12265.1|12261.1|12259.1|63
1724240400000|2024-08-21 11:40:00|12267.8|12265.8|12265.8|12263.8|12271.8|12269.8|12265.8|12263.8|61
1724240700000|2024-08-21 11:45:00|12267.3|12265.3|12267.8|12265.8|12272.8|12270.8|12267.3|12265.3|102
1724241000000|2024-08-21 11:50:00|12267.3|12265.3|12271.3|12269.3|12272.3|12270.3|12266.8|12264.8|65
1724241300000|2024-08-21 11:55:00|12270.8|12268.8|12267.8|12265.8|12271.3|12269.3|12265.8|12263.8|881
1724241600000|2024-08-21 12:00:00|12268.3|12266.3|12261.8|12259.8|12269.3|12267.3|12261.3|12259.3|31
1724241900000|2024-08-21 12:05:00|12262.8|12260.8|12254.8|12252.8|12266.8|12264.8|12253.8|12251.8|103
1724242200000|2024-08-21 12:10:00|12254.3|12252.3|12253.8|12251.8|12257.8|12255.8|12250.8|12248.8|137
1724242500000|2024-08-21 12:15:00|12252.8|12250.8|12252.8|12250.8|12253.8|12251.8|12249.8|12247.8|76
1724242800000|2024-08-21 12:20:00|12253.3|12251.3|12255.3|12253.3|12255.8|12253.8|12250.3|12248.3|82
1724243100000|2024-08-21 12:25:00|12255.8|12253.8|12255.8|12253.8|12258.8|12256.8|12254.8|12252.8|48
1724243400000|2024-08-21 12:30:00|12255.3|12253.3|12249.8|12247.8|12257.8|12255.8|12248.8|12246.8|81
1724243700000|2024-08-21 12:35:00|12249.3|12247.3|12246.8|12244.8|12253.8|12251.8|12245.8|12243.8|92
1724244000000|2024-08-21 12:40:00|12246.3|12244.3|12250.8|12248.8|12251.3|12249.3|12244.8|12242.8|56
1724244300000|2024-08-21 12:45:00|12251.3|12249.3|12255.8|12253.8|12255.8|12253.8|12249.3|12247.3|66
1724244600000|2024-08-21 12:50:00|12256.3|12254.3|12256.3|12254.3|12258.8|12256.8|12256.3|12254.3|50
1724244900000|2024-08-21 12:55:00|12256.8|12254.8|12257.3|12255.3|12260.3|12258.3|12254.3|12252.3|74
1724245200000|2024-08-21 13:00:00|12256.8|12254.8|12250.3|12248.3|12257.3|12255.3|12249.8|12247.8|121
1724245500000|2024-08-21 13:05:00|12249.8|12247.8|12239.8|12237.8|12249.8|12247.8|12239.8|12237.8|129
1724245800000|2024-08-21 13:10:00|12239.3|12237.3|12235.3|12233.3|12239.3|12237.3|12234.3|12232.3|131
1724246100000|2024-08-21 13:15:00|12234.8|12232.8|12238.8|12236.8|12238.8|12236.8|12234.3|12232.3|95
1724246400000|2024-08-21 13:20:00|12238.3|12236.3|12237.8|12235.8|12238.8|12236.8|12233.8|12231.8|87
1724246700000|2024-08-21 13:25:00|12237.3|12235.3|12246.8|12244.8|12248.8|12246.8|12236.3|12234.3|103
1724247000000|2024-08-21 13:30:00|12245.8|12243.8|12252.8|12250.8|12253.3|12251.3|12244.3|12242.3|87
1724247300000|2024-08-21 13:35:00|12253.3|12251.3|12244.8|12242.8|12255.3|12253.3|12241.8|12239.8|102
1724247600000|2024-08-21 13:40:00|12245.3|12243.3|12251.3|12249.3|12252.3|12250.3|12243.3|12241.3|94
1724247900000|2024-08-21 13:45:00|12250.8|12248.8|12244.8|12242.8|12257.8|12255.8|12244.3|12242.3|102
1724248200000|2024-08-21 13:50:00|12244.3|12242.3|12251.3|12249.3|12253.3|12251.3|12243.3|12241.3|73
1724248500000|2024-08-21 13:55:00|12251.8|12249.8|12258.3|12256.3|12258.3|12256.3|12251.8|12249.8|87
1724248800000|2024-08-21 14:00:00|12259.3|12257.3|12251.8|12249.8|12275.3|12273.3|12251.8|12249.8|372
1724249100000|2024-08-21 14:05:00|12251.3|12249.3|12248.8|12246.8|12254.8|12252.8|12240.8|12238.8|103
1724249400000|2024-08-21 14:10:00|12249.1|12247.1|12228.6|12226.6|12250.6|12248.6|12225.6|12223.6|124
1724249700000|2024-08-21 14:15:00|12228.1|12226.1|12238.1|12236.1|12239.6|12237.6|12224.1|12222.1|147
1724250000000|2024-08-21 14:20:00|12239.1|12237.1|12237.1|12235.1|12248.1|12246.1|12237.1|12235.1|156
1724250300000|2024-08-21 14:25:00|12237.6|12235.6|12237.1|12235.1|12239.6|12237.6|12233.1|12231.1|84
1724250600000|2024-08-21 14:30:00|12237.6|12235.6|12234.1|12232.1|12242.6|12240.6|12226.6|12224.6|98
1724250900000|2024-08-21 14:35:00|12234.6|12232.6|12247.1|12245.1|12251.6|12249.6|12234.1|12232.1|162
1724251200000|2024-08-21 14:40:00|12246.6|12244.6|12248.1|12246.1|12254.6|12252.6|12245.6|12243.6|83
1724251500000|2024-08-21 14:45:00|12248.6|12246.6|12236.1|12234.1|12250.6|12248.6|12236.1|12234.1|80
1724251800000|2024-08-21 14:50:00|12236.6|12234.6|12224.1|12222.1|12238.1|12236.1|12219.1|12217.1|132
1724252100000|2024-08-21 14:55:00|12223.6|12221.6|12232.6|12230.6|12236.1|12234.1|12223.1|12221.1|126
1724252400000|2024-08-21 15:00:00|12231.6|12229.6|12239.6|12237.6|12240.6|12238.6|12229.1|12227.1|139
1724252700000|2024-08-21 15:05:00|12240.6|12238.6|12243.6|12241.6|12246.1|12244.1|12240.1|12238.1|204
1724253000000|2024-08-21 15:10:00|12244.1|12242.1|12257.1|12255.1|12259.6|12257.6|12243.6|12241.6|249
1724253300000|2024-08-21 15:15:00|12256.6|12254.6|12253.6|12251.6|12257.1|12255.1|12250.6|12248.6|376
1724253600000|2024-08-21 15:20:00|12254.1|12252.1|12246.6|12244.6|12254.1|12252.1|12243.1|12241.1|367
1724253900000|2024-08-21 15:25:00|12247.1|12245.1|12249.1|12247.1|12254.6|12252.6|12244.6|12242.6|1006
1724254200000|2024-08-21 15:30:00|12247.6|12245.6|12243.6|12241.6|12248.6|12246.6|12242.6|12240.6|508
1724254500000|2024-08-21 15:35:00|12244.1|12242.1|12250.6|12248.6|12251.6|12249.6|12244.1|12242.1|141
1724254800000|2024-08-21 15:40:00|12250.1|12248.1|12251.1|12249.1|12254.1|12252.1|12249.6|12247.6|119
1724255100000|2024-08-21 15:45:00|12251.6|12249.6|12240.1|12238.1|12255.6|12253.6|12239.1|12237.1|88
1724255400000|2024-08-21 15:50:00|12239.6|12237.6|12237.1|12235.1|12240.6|12238.6|12234.6|12232.6|63
1724255700000|2024-08-21 15:55:00|12236.6|12234.6|12236.1|12234.1|12237.1|12235.1|12229.6|12227.6|70
1724256000000|2024-08-21 16:00:00|12235.6|12233.6|12226.1|12224.1|12235.6|12233.6|12223.6|12221.6|38
1724256300000|2024-08-21 16:05:00|12226.6|12224.6|12234.1|12232.1|12234.1|12232.1|12226.6|12224.6|12
1724256600000|2024-08-21 16:10:00|12233.6|12231.6|12232.1|12230.1|12236.1|12234.1|12231.6|12229.6|7
1724256900000|2024-08-21 16:15:00|12231.6|12229.6|12231.1|12229.1|12232.1|12230.1|12227.1|12225.1|17
1724257200000|2024-08-21 16:20:00|12231.6|12229.6|12237.1|12235.1|12237.1|12235.1|12231.6|12229.6|16
1724257500000|2024-08-21 16:25:00|12237.6|12235.6|12238.6|12236.6|12240.1|12238.1|12235.6|12233.6|10
1724257800000|2024-08-21 16:30:00|12237.1|12235.1|12241.1|12239.1|12241.1|12239.1|12236.1|12234.1|22
1724258100000|2024-08-21 16:35:00|12241.6|12239.6|12239.1|12237.1|12242.1|12240.1|12237.6|12235.6|14
1724258400000|2024-08-21 16:40:00|12239.6|12237.6|12243.1|12241.1|12243.1|12241.1|12238.1|12236.1|35
1724258700000|2024-08-21 16:45:00|12242.6|12240.6|12237.6|12235.6|12242.6|12240.6|12237.1|12235.1|27
1724259000000|2024-08-21 16:50:00|12238.1|12236.1|12240.1|12238.1|12241.1|12239.1|12236.1|12234.1|14
1724259300000|2024-08-21 16:55:00|12240.6|12238.6|12246.1|12244.1|12248.1|12246.1|12239.6|12237.6|12
1724259600000|2024-08-21 17:00:00|12245.6|12243.6|12246.1|12244.1|12246.1|12244.1|12243.1|12241.1|2
1724259900000|2024-08-21 17:05:00|12245.6|12243.6|12244.1|12242.1|12246.1|12244.1|12242.6|12240.6|2
1724260200000|2024-08-21 17:10:00|12243.6|12241.6|12242.6|12240.6|12245.1|12243.1|12242.6|12240.6|13
1724260500000|2024-08-21 17:15:00|12242.1|12240.1|12244.1|12242.1|12244.1|12242.1|12241.6|12239.6|12
1724260800000|2024-08-21 17:20:00|12244.6|12242.6|12242.1|12240.1|12246.1|12244.1|12240.1|12238.1|16
1724261100000|2024-08-21 17:25:00|12241.6|12239.6|12242.1|12240.1|12244.6|12242.6|12241.6|12239.6|14
1724261400000|2024-08-21 17:30:00|12241.6|12239.6|12241.1|12239.1|12244.1|12242.1|12241.1|12239.1|16
1724261700000|2024-08-21 17:35:00|12240.6|12238.6|12239.1|12237.1|12241.6|12239.6|12236.6|12234.6|11
1724262000000|2024-08-21 17:40:00|12238.6|12236.6|12238.1|12236.1|12238.6|12236.6|12236.1|12234.1|12
1724262300000|2024-08-21 17:45:00|12238.6|12236.6|12240.1|12238.1|12241.6|12239.6|12238.1|12236.1|10
1724262600000|2024-08-21 17:50:00|12240.6|12238.6|12244.1|12242.1|12245.1|12243.1|12240.6|12238.6|36
1724262900000|2024-08-21 17:55:00|12243.6|12241.6|12242.6|12240.6|12243.6|12241.6|12239.6|12237.6|16
1724263200000|2024-08-21 18:00:00|12242.1|12240.1|12243.1|12241.1|12249.1|12247.1|12236.1|12234.1|88
1724263500000|2024-08-21 18:05:00|12243.6|12241.6|12245.1|12243.1|12248.1|12246.1|12238.6|12236.6|23
1724263800000|2024-08-21 18:10:00|12245.6|12243.6|12245.6|12243.6|12247.6|12245.6|12241.6|12239.6|16
1724264100000|2024-08-21 18:15:00|12245.1|12243.1|12245.1|12243.1|12246.1|12244.1|12244.1|12242.1|13
1724264400000|2024-08-21 18:20:00|12244.6|12242.6|12246.6|12244.6|12247.1|12245.1|12244.6|12242.6|4
1724264700000|2024-08-21 18:25:00|12247.1|12245.1|12252.1|12250.1|12252.1|12250.1|12246.1|12244.1|27
1724265000000|2024-08-21 18:30:00|12252.6|12250.6|12253.6|12251.6|12254.1|12252.1|12252.1|12250.1|12
1724265300000|2024-08-21 18:35:00|12253.1|12251.1|12254.1|12252.1|12254.1|12252.1|12246.6|12244.6|12
1724265600000|2024-08-21 18:40:00|12254.6|12252.6|12256.1|12254.1|12256.1|12254.1|12250.6|12248.6|8
1724265900000|2024-08-21 18:45:00|12255.6|12253.6|12257.1|12255.1|12259.1|12257.1|12253.6|12251.6|19
1724266200000|2024-08-21 18:50:00|12256.1|12254.1|12259.1|12257.1|12260.6|12258.6|12254.6|12252.6|24
1724266500000|2024-08-21 18:55:00|12258.6|12256.6|12256.1|12254.1|12260.6|12258.6|12256.1|12254.1|10
1724266800000|2024-08-21 19:00:00|12256.6|12254.6|12254.1|12252.1|12258.6|12256.6|12251.6|12249.6|21
1724267100000|2024-08-21 19:05:00|12253.6|12251.6|12253.6|12251.6|12256.1|12254.1|12250.1|12248.1|11
1724267400000|2024-08-21 19:10:00|12253.1|12251.1|12254.1|12252.1|12256.6|12254.6|12253.1|12251.1|4
1724267700000|2024-08-21 19:15:00|12253.6|12251.6|12249.6|12247.6|12254.1|12252.1|12248.6|12246.6|34
1724268000000|2024-08-21 19:20:00|12248.1|12246.1|12249.6|12247.6|12250.1|12248.1|12245.6|12243.6|22
1724268300000|2024-08-21 19:25:00|12249.1|12247.1|12254.6|12252.6|12255.1|12253.1|12248.6|12246.6|7
1724268600000|2024-08-21 19:30:00|12254.1|12252.1|12253.1|12251.1|12255.1|12253.1|12251.6|12249.6|9
1724268900000|2024-08-21 19:35:00|12253.6|12251.6|12255.1|12253.1|12256.1|12254.1|12250.6|12248.6|16
1724269200000|2024-08-21 19:40:00|12254.6|12252.6|12251.6|12249.6|12255.6|12253.6|12250.1|12248.1|15
1724269500000|2024-08-21 19:45:00|12251.1|12249.1|12252.6|12250.6|12253.6|12251.6|12249.6|12247.6|14
1724269800000|2024-08-21 19:50:00|12253.1|12251.1|12256.1|12254.1|12258.6|12256.6|12251.6|12249.6|22
1724270100000|2024-08-21 19:55:00|12256.6|12254.6|12264.1|12258.1|12264.2|12261.6|12256.6|12254.6|32
1724270400000|2024-08-21 20:00:00|12263.4|12257.4|12263.8|12257.8|12267.3|12261.3|12261.7|12255.7|0
1724270700000|2024-08-21 20:05:00|12263.7|12257.7|12259.9|12253.9|12264.9|12258.9|12259.9|12253.9|0
1724271000000|2024-08-21 20:10:00|12259.6|12253.6|12263.1|12257.1|12264.1|12258.1|12258.1|12252.1|0
1724271300000|2024-08-21 20:15:00|12263.4|12257.4|12262.3|12256.3|12263.8|12257.8|12260.5|12254.5|0
1724271600000|2024-08-21 20:20:00|12262.5|12256.5|12263.7|12257.7|12264.4|12258.4|12262.5|12256.5|0
1724271900000|2024-08-21 20:25:00|12263.4|12257.4|12263.4|12257.4|12263.8|12257.8|12262.8|12256.8|0
1724272200000|2024-08-21 20:30:00|12263.5|12257.5|12264.1|12258.1|12264.6|12258.6|12263.4|12257.4|0
1724272500000|2024-08-21 20:35:00|12264|12258|12264.4|12258.4|12264.4|12258.4|12263.1|12257.1|0
1724272800000|2024-08-21 20:40:00|12264.3|12258.3|12263.8|12257.8|12264.6|12258.6|12263.7|12257.7|0
1724273100000|2024-08-21 20:45:00|12263.7|12257.7|12262.8|12256.8|12263.7|12257.7|12262.8|12256.8|0
1724273400000|2024-08-21 20:50:00|12262.9|12256.9|12263.4|12257.4|12263.7|12257.7|12262.8|12256.8|0
1724273700000|2024-08-21 20:55:00|12263.7|12257.7|12264.3|12258.3|12264.6|12258.6|12263.4|12257.4|0
1724274000000|2024-08-21 21:00:00|12264.4|12258.4|12265.2|12259.2|12265.2|12259.2|12263.8|12257.8|0
1724274300000|2024-08-21 21:05:00|12265|12259|12264.3|12258.3|12265|12259|12264.3|12258.3|0
1724274600000|2024-08-21 21:10:00|12264.4|12258.4|12264.4|12258.4|12264.4|12258.4|12264.1|12258.1|0
1724274900000|2024-08-21 21:15:00|12264.1|12258.1|12264.1|12258.1|12264.1|12258.1|12264.1|12258.1|0
1724275200000|2024-08-21 21:20:00|12264|12258|12264|12258|12264|12258|12264|12258|0
1724275500000|2024-08-21 21:25:00|12264.4|12258.4|12264.4|12258.4|12264.4|12258.4|12264.4|12258.4|0
1724275800000|2024-08-21 21:30:00|12264.5|12258.5|12264.6|12258.6|12264.6|12258.6|12264.5|12258.5|0
1724276400000|2024-08-21 21:40:00|12264.7|12258.7|12264.6|12258.6|12264.7|12258.7|12264.6|12258.6|0
1724276700000|2024-08-21 21:45:00|12264.4|12258.4|12264|12258|12264.6|12258.6|12264|12258|0
1724277000000|2024-08-21 21:50:00|12264.1|12258.1|12264.3|12258.3|12264.4|12258.4|12263.7|12257.7|0
1724277300000|2024-08-21 21:55:00|12264.1|12258.1|12264|12258|12264.4|12258.4|12263.7|12257.7|0
1724277600000|2024-08-21 22:00:00|12264.7|12258.7|12263.8|12257.8|12265.6|12259.6|12263.8|12257.8|0
1724277900000|2024-08-21 22:05:00|12263.7|12257.7|12265.2|12259.2|12265.9|12259.9|12262.8|12256.8|0
1724278200000|2024-08-21 22:10:00|12265.3|12259.3|12267|12261|12267.3|12261.3|12265.2|12259.2|0
1724278500000|2024-08-21 22:15:00|12267.3|12261.3|12267.6|12261.6|12267.8|12261.8|12266.2|12260.2|0
1724278800000|2024-08-21 22:20:00|12267.8|12261.8|12267|12261|12268.6|12262.6|12267|12261|0
1724279100000|2024-08-21 22:25:00|12267.3|12261.3|12267.6|12261.6|12267.8|12261.8|12267|12261|0
1724279400000|2024-08-21 22:30:00|12267.8|12261.8|12267.6|12261.6|12269.1|12263.1|12267.6|12261.6|0
1724279700000|2024-08-21 22:35:00|12267.8|12261.8|12268.1|12262.1|12268.3|12262.3|12267.6|12261.6|0
1724280000000|2024-08-21 22:40:00|12268.2|12262.2|12268.3|12262.3|12268.6|12262.6|12267.8|12261.8|0
1724280300000|2024-08-21 22:45:00|12268.2|12262.2|12268.1|12262.1|12268.3|12262.3|12267|12261|0
1724280600000|2024-08-21 22:50:00|12268|12262|12268.6|12262.6|12268.6|12262.6|12267.8|12261.8|0
1724280900000|2024-08-21 22:55:00|12268.5|12262.5|12267.1|12261.1|12268.6|12262.6|12267|12261|0
1724281200000|2024-08-21 23:00:00|12267.2|12261.2|12265.9|12259.9|12267.6|12261.6|12265.9|12259.9|0
1724281500000|2024-08-21 23:05:00|12265.6|12259.6|12265.6|12259.6|12266.1|12260.1|12265.2|12259.2|0
1724281800000|2024-08-21 23:10:00|12265.5|12259.5|12265.9|12259.9|12265.9|12259.9|12265.5|12259.5|0
1724282100000|2024-08-21 23:15:00|12265.8|12259.8|12265.6|12259.6|12265.9|12259.9|12265.3|12259.3|0
1724282400000|2024-08-21 23:20:00|12265.7|12259.7|12265.9|12259.9|12266.5|12260.5|12265.6|12259.6|0
1724282700000|2024-08-21 23:25:00|12266|12260|12265.6|12259.6|12266.2|12260.2|12265.5|12259.5|0
1724283000000|2024-08-21 23:30:00|12265.7|12259.7|12265.9|12259.9|12266.2|12260.2|12265.6|12259.6|0
1724283300000|2024-08-21 23:35:00|12266|12260|12266.7|12260.7|12266.8|12260.8|12266|12260|0
1724283600000|2024-08-21 23:40:00|12267|12261|12267.8|12261.8|12267.8|12261.8|12266.2|12260.2|0
1724283900000|2024-08-21 23:45:00|12267.7|12261.7|12267.8|12261.8|12268.1|12262.1|12267|12261|0
1724284200000|2024-08-21 23:50:00|12267.9|12261.9|12268.1|12262.1|12268.3|12262.3|12267.8|12261.8|0
1724284500000|2024-08-21 23:55:00|12268|12262|12268.1|12262.1|12268.3|12262.3|12267.6|12261.6|0
1724284800000|2024-08-22 00:00:00|12268|12262|12269.2|12263.2|12269.4|12263.4|12266.1|12260.1|0
1724285100000|2024-08-22 00:05:00|12269.5|12263.5|12270.1|12264.1|12270.1|12264.1|12269|12263|0
1724285400000|2024-08-22 00:10:00|12270.3|12264.3|12272|12266|12272.5|12266.5|12269.1|12263.1|0
1724285700000|2024-08-22 00:15:00|12271.7|12265.7|12273.4|12267.4|12277.8|12271.8|12270.5|12264.5|0
1724286000000|2024-08-22 00:20:00|12273.5|12267.5|12273.4|12267.4|12274.9|12268.9|12273.4|12267.4|0
1724286300000|2024-08-22 00:25:00|12270.5|12264.5|12269.1|12263.1|12270.5|12264.5|12269.1|12263.1|0
1724286600000|2024-08-22 00:30:00|12270.5|12264.5|12273.4|12267.4|12274.9|12268.9|12269.1|12263.1|0
1724286900000|2024-08-22 00:35:00|12274.2|12268.2|12273.4|12267.4|12274.2|12268.2|12272|12266|0
1724287200000|2024-08-22 00:40:00|12273.5|12267.5|12272|12266|12273.5|12267.5|12269.1|12263.1|0
1724287500000|2024-08-22 00:45:00|12273.4|12267.4|12272|12266|12273.4|12267.4|12272|12266|0
1724287800000|2024-08-22 00:50:00|12273.4|12267.4|12273.4|12267.4|12273.5|12267.5|12273.4|12267.4|0
1724288100000|2024-08-22 00:55:00|12272|12266|12270.5|12264.5|12272|12266|12270.5|12264.5|0
1724288400000|2024-08-22 01:00:00|12272|12266|12270.5|12264.5|12272|12266|12270.5|12264.5|0
1724288700000|2024-08-22 01:05:00|12269.1|12263.1|12269|12263|12269.1|12263.1|12267.6|12261.6|0
1724289000000|2024-08-22 01:10:00|12267.6|12261.6|12267.6|12261.6|12269.1|12263.1|12267.6|12261.6|0
1724289300000|2024-08-22 01:15:00|12267.5|12261.5|12267.6|12261.6|12267.6|12261.6|12267.5|12261.5|0
1724289900000|2024-08-22 01:25:00|12269|12263|12267.6|12261.6|12269|12263|12267.6|12261.6|0
1724290200000|2024-08-22 01:30:00|12267.5|12261.5|12266.1|12260.1|12267.5|12261.5|12264.6|12258.6|0
1724290500000|2024-08-22 01:35:00|12264.6|12258.6|12264.6|12258.6|12264.6|12258.6|12264.6|12258.6|0
1724290800000|2024-08-22 01:40:00|12266.1|12260.1|12264.6|12258.6|12266.1|12260.1|12263.2|12257.2|0
1724291100000|2024-08-22 01:45:00|12266.1|12260.1|12264.7|12258.7|12266.1|12260.1|12264.6|12258.6|0
1724291400000|2024-08-22 01:50:00|12266.1|12260.1|12266.1|12260.1|12266.1|12260.1|12264.7|12258.7|0
1724291700000|2024-08-22 01:55:00|12264.7|12258.7|12264.7|12258.7|12264.7|12258.7|12264.7|12258.7|0
1724292000000|2024-08-22 02:00:00|12266.1|12260.1|12264.6|12258.6|12266.1|12260.1|12263.2|12257.2|0
1724292300000|2024-08-22 02:05:00|12263.2|12257.2|12260.2|12254.2|12263.2|12257.2|12260.2|12254.2|0
1724292600000|2024-08-22 02:10:00|12261.7|12255.7|12261.7|12255.7|12261.7|12255.7|12260.2|12254.2|0
1724292900000|2024-08-22 02:15:00|12261.6|12255.6|12257.2|12251.2|12261.7|12255.7|12257.2|12251.2|0
1724293200000|2024-08-22 02:20:00|12258.7|12252.7|12257.2|12251.2|12258.7|12252.7|12257.2|12251.2|0
1724293500000|2024-08-22 02:25:00|12255.7|12249.7|12257.2|12251.2|12257.2|12251.2|12255.7|12249.7|0
1724293800000|2024-08-22 02:30:00|12257.1|12251.1|12258.6|12252.6|12258.6|12252.6|12255.7|12249.7|0
1724294100000|2024-08-22 02:35:00|12257.1|12251.1|12258.6|12252.6|12258.6|12252.6|12255.7|12249.7|0
1724294400000|2024-08-22 02:40:00|12257.8|12251.8|12258.6|12252.6|12258.6|12252.6|12257.1|12251.1|0
1724294700000|2024-08-22 02:45:00|12257.1|12251.1|12257.1|12251.1|12257.8|12251.8|12255.6|12249.6|0
1724295000000|2024-08-22 02:50:00|12255.7|12249.7|12255.6|12249.6|12257.1|12251.1|12255.6|12249.6|0
1724295300000|2024-08-22 02:55:00|12256.4|12250.4|12256.4|12250.4|12257.1|12251.1|12254.9|12248.9|0
1724295600000|2024-08-22 03:00:00|12257.1|12251.1|12257.8|12251.8|12258.6|12252.6|12257.1|12251.1|0
1724295900000|2024-08-22 03:05:00|12257.1|12251.1|12252.7|12246.7|12257.8|12251.8|12252.6|12246.6|0
1724296200000|2024-08-22 03:10:00|12251.9|12245.9|12249.8|12243.8|12252.7|12246.7|12249.8|12243.8|0
1724296500000|2024-08-22 03:15:00|12248.3|12242.3|12249.8|12243.8|12249.8|12243.8|12248.3|12242.3|0
1724297100000|2024-08-22 03:25:00|12248.3|12242.3|12248.3|12242.3|12250.5|12244.5|12248.3|12242.3|0
1724297400000|2024-08-22 03:30:00|12249.8|12243.8|12248.3|12242.3|12250.5|12244.5|12246.9|12240.9|0
1724297700000|2024-08-22 03:35:00|12246.9|12240.9|12248.3|12242.3|12248.3|12242.3|12246.8|12240.8|0
1724298000000|2024-08-22 03:40:00|12249.8|12243.8|12252.7|12246.7|12252.7|12246.7|12248.3|12242.3|0
1724298300000|2024-08-22 03:45:00|12251.3|12245.3|12251.2|12245.2|12252.7|12246.7|12251.2|12245.2|0
1724298600000|2024-08-22 03:50:00|12251.3|12245.3|12251.2|12245.2|12252.7|12246.7|12251.2|12245.2|0
1724298900000|2024-08-22 03:55:00|12252.7|12246.7|12251.3|12245.3|12252.7|12246.7|12251.2|12245.2|0
1724299200000|2024-08-22 04:00:00|12252.7|12246.7|12252.7|12246.7|12252.7|12246.7|12251.3|12245.3|0
1724299500000|2024-08-22 04:05:00|12254.2|12248.2|12257.1|12251.1|12257.1|12251.1|12254.2|12248.2|0
1724299800000|2024-08-22 04:10:00|12255.7|12249.7|12257.1|12251.1|12257.1|12251.1|12255.7|12249.7|0
1724300400000|2024-08-22 04:20:00|12255.6|12249.6|12252.7|12246.7|12255.6|12249.6|12252.7|12246.7|0
1724300700000|2024-08-22 04:25:00|12254.1|12248.1|12252.7|12246.7|12254.2|12248.2|12252.7|12246.7|0
1724301000000|2024-08-22 04:30:00|12253.4|12247.4|12254.2|12248.2|12255.7|12249.7|12253.4|12247.4|0
1724301600000|2024-08-22 04:40:00|12254.9|12248.9|12255.7|12249.7|12255.7|12249.7|12254.2|12248.2|0
1724302200000|2024-08-22 04:50:00|12254.2|12248.2|12254.2|12248.2|12254.2|12248.2|12254.2|12248.2|0
1724302500000|2024-08-22 04:55:00|12254.3|12248.3|12255.7|12249.7|12255.7|12249.7|12254.3|12248.3|0
1724302800000|2024-08-22 05:00:00|12254.3|12248.3|12254.3|12248.3|12255|12249|12254.2|12248.2|0
1724303100000|2024-08-22 05:05:00|12255.7|12249.7|12254.2|12248.2|12255.7|12249.7|12254.2|12248.2|0
1724303400000|2024-08-22 05:10:00|12255.7|12249.7|12255.7|12249.7|12255.7|12249.7|12254.2|12248.2|0
1724303700000|2024-08-22 05:15:00|12254.3|12248.3|12254.3|12248.3|12255.7|12249.7|12254.3|12248.3|0
1724304000000|2024-08-22 05:20:00|12255|12249|12255.7|12249.7|12256.5|12250.5|12254.3|12248.3|0
1724304300000|2024-08-22 05:25:00|12255.8|12249.8|12255.7|12249.7|12255.8|12249.8|12255.7|12249.7|0
1724304600000|2024-08-22 05:30:00|12254.3|12248.3|12255.8|12249.8|12255.8|12249.8|12254.3|12248.3|0
1724304900000|2024-08-22 05:35:00|12255|12249|12255.8|12249.8|12255.8|12249.8|12254.3|12248.3|0
1724305200000|2024-08-22 05:40:00|12255|12249|12255.8|12249.8|12255.8|12249.8|12254.3|12248.3|0
1724305500000|2024-08-22 05:45:00|12255.7|12249.7|12255.8|12249.8|12255.8|12249.8|12254.3|12248.3|0
1724305800000|2024-08-22 05:50:00|12254.3|12248.3|12252.8|12246.8|12255.8|12249.8|12252.8|12246.8|0
1724306100000|2024-08-22 05:55:00|12252.9|12246.9|12251.4|12245.4|12254.3|12248.3|12249.9|12243.9|0
1724306400000|2024-08-22 06:00:00|12254.3|12248.3|12257.8|12255.8|12257.8|12255.8|12246.8|12243.9|31
1724306700000|2024-08-22 06:05:00|12258.3|12256.3|12265.3|12263.3|12265.3|12263.3|12257.8|12255.8|7
1724307000000|2024-08-22 06:10:00|12265.8|12263.8|12261.3|12259.3|12266.8|12264.8|12258.3|12256.3|25
1724307300000|2024-08-22 06:15:00|12262.8|12260.8|12261.3|12259.3|12263.3|12261.3|12256.8|12254.8|35
1724307600000|2024-08-22 06:20:00|12262.3|12260.3|12259.3|12257.3|12264.3|12262.3|12259.3|12257.3|14
1724307900000|2024-08-22 06:25:00|12258.8|12256.8|12259.3|12257.3|12259.3|12257.3|12258.8|12256.8|2
1724308200000|2024-08-22 06:30:00|12259.8|12257.8|12262.3|12260.3|12262.8|12260.8|12259.3|12257.3|8
1724308500000|2024-08-22 06:35:00|12263.3|12261.3|12262.8|12260.8|12263.3|12261.3|12259.8|12257.8|12
1724308800000|2024-08-22 06:40:00|12261.8|12259.8|12263.3|12261.3|12263.3|12261.3|12261.8|12259.8|1
1724309100000|2024-08-22 06:45:00|12264.3|12262.3|12266.8|12264.8|12266.8|12264.8|12263.3|12261.3|14
1724309400000|2024-08-22 06:50:00|12266.3|12264.3|12268.3|12266.3|12268.3|12266.3|12264.8|12262.8|18
1724309700000|2024-08-22 06:55:00|12267.3|12265.3|12262.3|12260.3|12270.3|12268.3|12262.3|12260.3|57
1724310000000|2024-08-22 07:00:00|12264.8|12262.8|12279.3|12277.3|12279.8|12277.8|12261.8|12259.8|249
1724310300000|2024-08-22 07:05:00|12280.8|12278.8|12287.3|12285.3|12288.3|12286.3|12278.3|12276.3|139
1724310600000|2024-08-22 07:10:00|12287.8|12285.8|12292.8|12290.8|12294.8|12292.8|12285.3|12283.3|84
1724310900000|2024-08-22 07:15:00|12304.8|12302.8|12303.8|12301.8|12314.8|12312.8|12295.8|12293.8|322
1724311200000|2024-08-22 07:20:00|12304.3|12302.3|12301.8|12299.8|12304.3|12302.3|12295.3|12293.3|124
1724311500000|2024-08-22 07:25:00|12301.3|12299.3|12303.8|12301.8|12304.8|12302.8|12292.3|12290.3|125
1724311800000|2024-08-22 07:30:00|12301.8|12299.8|12296.8|12294.8|12305.8|12303.8|12287.3|12285.3|229
1724312100000|2024-08-22 07:35:00|12297.3|12295.3|12297.3|12295.3|12302.3|12300.3|12292.3|12290.3|103
1724312400000|2024-08-22 07:40:00|12296.6|12294.6|12301.1|12299.1|12301.1|12299.1|12293.6|12291.6|116
1724312700000|2024-08-22 07:45:00|12301.6|12299.6|12306.6|12304.6|12312.1|12310.1|12299.6|12297.6|166
1724313000000|2024-08-22 07:50:00|12307.1|12305.1|12296.6|12294.6|12311.1|12309.1|12296.1|12294.1|422
1724313300000|2024-08-22 07:55:00|12295.1|12293.1|12294.6|12292.6|12295.6|12293.6|12289.6|12287.6|125
1724313600000|2024-08-22 08:00:00|12296.6|12294.6|12307.6|12305.6|12311.6|12309.6|12296.6|12294.6|170
1724313900000|2024-08-22 08:05:00|12308.1|12306.1|12302.6|12300.6|12311.6|12309.6|12300.1|12298.1|108
1724314200000|2024-08-22 08:10:00|12303.6|12301.6|12309.6|12307.6|12312.1|12310.1|12301.6|12299.6|60
1724314500000|2024-08-22 08:15:00|12310.6|12308.6|12314.6|12312.6|12317.6|12315.6|12308.1|12306.1|92
1724314800000|2024-08-22 08:20:00|12312.6|12310.6|12308.6|12306.6|12313.6|12311.6|12305.6|12303.6|59
1724315100000|2024-08-22 08:25:00|12309.6|12307.6|12306.6|12304.6|12311.6|12309.6|12305.1|12303.1|60
1724315400000|2024-08-22 08:30:00|12306.1|12304.1|12299.6|12297.6|12307.6|12305.6|12299.1|12297.1|85
1724315700000|2024-08-22 08:35:00|12300.6|12298.6|12307.6|12305.6|12308.1|12306.1|12296.6|12294.6|184
1724316000000|2024-08-22 08:40:00|12308.1|12306.1|12323.6|12321.6|12326.6|12324.6|12308.1|12306.1|265
1724316300000|2024-08-22 08:45:00|12324.1|12322.1|12318.6|12316.6|12327.6|12325.6|12315.1|12313.1|235
1724316600000|2024-08-22 08:50:00|12319.1|12317.1|12323.6|12321.6|12326.6|12324.6|12316.6|12314.6|76
1724316900000|2024-08-22 08:55:00|12324.1|12322.1|12327.6|12325.6|12327.6|12325.6|12321.6|12319.6|58
1724317200000|2024-08-22 09:00:00|12329.6|12327.6|12331.6|12329.6|12336.1|12334.1|12329.1|12327.1|123
1724317500000|2024-08-22 09:05:00|12333.1|12331.1|12336.6|12334.6|12336.6|12334.6|12332.1|12330.1|88
1724317800000|2024-08-22 09:10:00|12337.1|12335.1|12339.6|12337.6|12340.1|12338.1|12335.6|12333.6|88
1724318100000|2024-08-22 09:15:00|12339.1|12337.1|12341.6|12339.6|12343.6|12341.6|12337.6|12335.6|117
1724318400000|2024-08-22 09:20:00|12341.1|12339.1|12341.6|12339.6|12344.1|12342.1|12339.6|12337.6|123
1724318700000|2024-08-22 09:25:00|12341.1|12339.1|12340.6|12338.6|12341.6|12339.6|12335.6|12333.6|268
1724319000000|2024-08-22 09:30:00|12340.1|12338.1|12337.6|12335.6|12344.1|12342.1|12337.6|12335.6|71
1724319300000|2024-08-22 09:35:00|12338.1|12336.1|12332.6|12330.6|12338.6|12336.6|12331.6|12329.6|42
1724319600000|2024-08-22 09:40:00|12330.6|12328.6|12329.6|12327.6|12333.1|12331.1|12328.6|12326.6|70
1724319900000|2024-08-22 09:45:00|12329.1|12327.1|12330.6|12328.6|12332.6|12330.6|12328.1|12326.1|60
1724320200000|2024-08-22 09:50:00|12328.6|12326.6|12330.6|12328.6|12331.6|12329.6|12327.6|12325.6|58
1724320500000|2024-08-22 09:55:00|12328.6|12326.6|12328.6|12326.6|12329.6|12327.6|12327.1|12325.1|56
1724320800000|2024-08-22 10:00:00|12327.6|12325.6|12335.6|12333.6|12336.1|12334.1|12325.6|12323.6|100
1724321100000|2024-08-22 10:05:00|12336.1|12334.1|12330.1|12328.1|12338.6|12336.6|12326.1|12324.1|139
1724321400000|2024-08-22 10:10:00|12329.6|12327.6|12332.6|12330.6|12333.1|12331.1|12328.6|12326.6|56
1724321700000|2024-08-22 10:15:00|12332.1|12330.1|12331.6|12329.6|12333.1|12331.1|12329.6|12327.6|52
1724322000000|2024-08-22 10:20:00|12331.1|12329.1|12335.6|12333.6|12336.1|12334.1|12330.1|12328.1|69
1724322300000|2024-08-22 10:25:00|12334.1|12332.1|12332.6|12330.6|12335.6|12333.6|12330.6|12328.6|87
1724322600000|2024-08-22 10:30:00|12333.1|12331.1|12328.6|12326.6|12334.1|12332.1|12328.1|12326.1|83
1724322900000|2024-08-22 10:35:00|12328.1|12326.1|12331.1|12329.1|12331.1|12329.1|12325.6|12323.6|42
1724323200000|2024-08-22 10:40:00|12330.6|12328.6|12327.6|12325.6|12330.6|12328.6|12326.1|12324.1|66
1724323500000|2024-08-22 10:45:00|12328.1|12326.1|12328.6|12326.6|12329.1|12327.1|12324.6|12322.6|81
1724323800000|2024-08-22 10:50:00|12328.1|12326.1|12325.6|12323.6|12328.1|12326.1|12322.6|12320.6|80
1724324100000|2024-08-22 10:55:00|12326.1|12324.1|12330.1|12328.1|12330.1|12328.1|12325.6|12323.6|75
1724324400000|2024-08-22 11:00:00|12331.1|12329.1|12329.6|12327.6|12331.1|12329.1|12325.1|12323.1|115
1724324700000|2024-08-22 11:05:00|12330.1|12328.1|12337.1|12335.1|12337.1|12335.1|12327.6|12325.6|74
1724325000000|2024-08-22 11:10:00|12338.1|12336.1|12337.6|12335.6|12341.1|12339.1|12336.1|12334.1|292
1724325300000|2024-08-22 11:15:00|12337.1|12335.1|12336.6|12334.6|12339.1|12337.1|12336.1|12334.1|45
1724325600000|2024-08-22 11:20:00|12337.1|12335.1|12336.6|12334.6|12338.6|12336.6|12335.1|12333.1|40
1724325900000|2024-08-22 11:25:00|12336.1|12334.1|12333.6|12331.6|12336.1|12334.1|12331.6|12329.6|67
1724326200000|2024-08-22 11:30:00|12334.1|12332.1|12331.1|12329.1|12335.6|12333.6|12330.6|12328.6|36
1724326500000|2024-08-22 11:35:00|12330.6|12328.6|12327.6|12325.6|12332.6|12330.6|12325.6|12323.6|37
1724326800000|2024-08-22 11:40:00|12325.7|12323.7|12322.2|12320.2|12326.7|12324.7|12321.7|12319.7|32
1724327100000|2024-08-22 11:45:00|12321.7|12319.7|12318.7|12316.7|12322.2|12320.2|12318.2|12316.2|38
1724327400000|2024-08-22 11:50:00|12319.2|12317.2|12319.7|12317.7|12322.2|12320.2|12318.7|12316.7|37
1724327700000|2024-08-22 11:55:00|12320.2|12318.2|12315.2|12313.2|12320.2|12318.2|12315.2|12313.2|217
1724328000000|2024-08-22 12:00:00|12315.7|12313.7|12315.7|12313.7|12320.2|12318.2|12314.7|12312.7|57
1724328300000|2024-08-22 12:05:00|12316.2|12314.2|12315.2|12313.2|12317.7|12315.7|12313.7|12311.7|53
1724328600000|2024-08-22 12:10:00|12314.2|12312.2|12320.2|12318.2|12321.2|12319.2|12312.2|12310.2|70
1724328900000|2024-08-22 12:15:00|12319.2|12317.2|12319.2|12317.2|12320.7|12318.7|12315.2|12313.2|105
1724329200000|2024-08-22 12:20:00|12320.2|12318.2|12319.2|12317.2|12321.2|12319.2|12315.2|12313.2|67
1724329500000|2024-08-22 12:25:00|12319.7|12317.7|12324.7|12322.7|12325.7|12323.7|12316.7|12314.7|109
1724329800000|2024-08-22 12:30:00|12322.7|12320.7|12327.7|12325.7|12329.2|12327.2|12319.2|12317.2|184
1724330100000|2024-08-22 12:35:00|12327.2|12325.2|12325.2|12323.2|12330.2|12328.2|12324.7|12322.7|149
1724330400000|2024-08-22 12:40:00|12325.7|12323.7|12323.2|12321.2|12327.2|12325.2|12320.2|12318.2|136
1724330700000|2024-08-22 12:45:00|12322.7|12320.7|12328.2|12326.2|12328.2|12326.2|12320.7|12318.7|48
1724331000000|2024-08-22 12:50:00|12328.7|12326.7|12326.2|12324.2|12329.2|12327.2|12324.2|12322.2|102
1724331300000|2024-08-22 12:55:00|12325.7|12323.7|12332.7|12330.7|12333.7|12331.7|12325.2|12323.2|141
1724331600000|2024-08-22 13:00:00|12333.2|12331.2|12339.2|12337.2|12339.7|12337.7|12332.7|12330.7|98
1724331900000|2024-08-22 13:05:00|12338.2|12336.2|12339.2|12337.2|12339.7|12337.7|12333.2|12331.2|86
1724332200000|2024-08-22 13:10:00|12339.7|12337.7|12339.7|12337.7|12342.2|12340.2|12338.2|12336.2|70
1724332500000|2024-08-22 13:15:00|12337.7|12335.7|12338.7|12336.7|12342.2|12340.2|12336.7|12334.7|107
1724332800000|2024-08-22 13:20:00|12338.2|12336.2|12343.7|12341.7|12343.7|12341.7|12336.2|12334.2|83
1724333100000|2024-08-22 13:25:00|12344.2|12342.2|12344.7|12342.7|12344.7|12342.7|12337.7|12335.7|84
1724333400000|2024-08-22 13:30:00|12344.2|12342.2|12344.7|12342.7|12349.2|12347.2|12340.2|12338.2|169
1724333700000|2024-08-22 13:35:00|12345.2|12343.2|12341.7|12339.7|12345.7|12343.7|12337.2|12335.2|99
1724334000000|2024-08-22 13:40:00|12342.2|12340.2|12339.2|12337.2|12347.7|12345.7|12339.2|12337.2|84
1724334300000|2024-08-22 13:45:00|12345.2|12343.2|12330.7|12328.7|12348.2|12346.2|12330.2|12328.2|184
1724334600000|2024-08-22 13:50:00|12330.2|12328.2|12327.7|12325.7|12330.2|12328.2|12318.7|12316.7|185
1724334900000|2024-08-22 13:55:00|12327.2|12325.2|12332.7|12330.7|12338.2|12336.2|12325.2|12323.2|88
1724335200000|2024-08-22 14:00:00|12333.2|12331.2|12336.7|12334.7|12343.2|12341.2|12332.2|12330.2|118
1724335500000|2024-08-22 14:05:00|12337.2|12335.2|12327.7|12325.7|12339.2|12337.2|12324.2|12322.2|176
1724335800000|2024-08-22 14:10:00|12328.8|12326.8|12323.3|12321.3|12333.3|12331.3|12323.3|12321.3|195
1724336100000|2024-08-22 14:15:00|12322.8|12320.8|12313.8|12311.8|12322.8|12320.8|12310.3|12308.3|182
1724336400000|2024-08-22 14:20:00|12313.3|12311.3|12309.8|12307.8|12315.3|12313.3|12306.3|12304.3|144
1724336700000|2024-08-22 14:25:00|12310.3|12308.3|12316.3|12314.3|12319.3|12317.3|12310.3|12308.3|118
1724337000000|2024-08-22 14:30:00|12315.8|12313.8|12307.8|12305.8|12315.8|12313.8|12306.3|12304.3|105
1724337300000|2024-08-22 14:35:00|12308.3|12306.3|12317.3|12315.3|12317.8|12315.8|12308.3|12306.3|84
1724337600000|2024-08-22 14:40:00|12316.8|12314.8|12316.8|12314.8|12323.3|12321.3|12316.3|12314.3|90
1724337900000|2024-08-22 14:45:00|12317.3|12315.3|12312.3|12310.3|12321.3|12319.3|12312.3|12310.3|123
1724338200000|2024-08-22 14:50:00|12311.8|12309.8|12317.3|12315.3|12318.3|12316.3|12310.8|12308.8|94
1724338500000|2024-08-22 14:55:00|12317.8|12315.8|12320.3|12318.3|12324.8|12322.8|12316.8|12314.8|198
1724338800000|2024-08-22 15:00:00|12320.8|12318.8|12320.3|12318.3|12324.3|12322.3|12318.3|12316.3|244
1724339100000|2024-08-22 15:05:00|12320.8|12318.8|12324.8|12322.8|12327.3|12325.3|12320.3|12318.3|305
1724339400000|2024-08-22 15:10:00|12325.3|12323.3|12339.8|12337.8|12339.8|12337.8|12323.3|12321.3|700
1724339700000|2024-08-22 15:15:00|12339.3|12337.3|12328.8|12326.8|12339.3|12337.3|12328.3|12326.3|618
1724340000000|2024-08-22 15:20:00|12329.3|12327.3|12319.8|12317.8|12329.8|12327.8|12314.8|12312.8|473
1724340300000|2024-08-22 15:25:00|12320.3|12318.3|12314.3|12312.3|12324.3|12322.3|12314.3|12312.3|874
1724340600000|2024-08-22 15:30:00|12313.8|12311.8|12315.8|12313.8|12319.3|12317.3|12311.3|12309.3|648
1724340900000|2024-08-22 15:35:00|12316.3|12314.3|12306.8|12304.8|12319.3|12317.3|12306.3|12304.3|255
1724341200000|2024-08-22 15:40:00|12307.3|12305.3|12295.3|12293.3|12309.3|12307.3|12295.3|12293.3|225
1724341500000|2024-08-22 15:45:00|12297.3|12295.3|12283.8|12281.8|12300.3|12298.3|12282.8|12280.8|197
1724341800000|2024-08-22 15:50:00|12284.3|12282.3|12284.3|12282.3|12286.8|12284.8|12279.3|12277.3|69
1724342100000|2024-08-22 15:55:00|12284.8|12282.8|12287.8|12285.8|12292.8|12290.8|12283.3|12281.3|39
1724342400000|2024-08-22 16:00:00|12288.3|12286.3|12324.3|12322.3|12326.3|12324.3|12284.3|12282.3|1028
1724342700000|2024-08-22 16:05:00|12323.8|12321.8|12316.8|12314.8|12325.3|12323.3|12311.8|12309.8|192
1724343000000|2024-08-22 16:10:00|12315.3|12313.3|12311.8|12309.8|12316.3|12314.3|12306.8|12304.8|568
1724343300000|2024-08-22 16:15:00|12311.3|12309.3|12319.3|12317.3|12319.3|12317.3|12308.8|12306.8|20
1724343600000|2024-08-22 16:20:00|12319.8|12317.8|12321.8|12319.8|12324.8|12322.8|12319.3|12317.3|21
1724343900000|2024-08-22 16:25:00|12323.8|12321.8|12323.8|12321.8|12327.8|12325.8|12323.8|12321.8|19
1724344200000|2024-08-22 16:30:00|12324.3|12322.3|12319.8|12317.8|12326.3|12324.3|12319.3|12317.3|58
1724344500000|2024-08-22 16:35:00|12320.3|12318.3|12320.3|12318.3|12324.3|12322.3|12320.3|12318.3|14
1724344800000|2024-08-22 16:40:00|12319.8|12317.8|12321.3|12319.3|12323.3|12321.3|12318.8|12316.8|8
1724345100000|2024-08-22 16:45:00|12320.8|12318.8|12315.8|12313.8|12321.3|12319.3|12314.8|12312.8|9
1724345400000|2024-08-22 16:50:00|12316.3|12314.3|12299.8|12297.8|12316.8|12314.8|12299.8|12297.8|11
1724345700000|2024-08-22 16:55:00|12300.3|12298.3|12295.3|12293.3|12300.8|12298.8|12294.8|12292.8|47
1724346000000|2024-08-22 17:00:00|12294.8|12292.8|12287.8|12285.8|12294.8|12292.8|12283.3|12281.3|68
1724346300000|2024-08-22 17:05:00|12287.3|12285.3|12289.3|12287.3|12290.8|12288.8|12282.8|12280.8|13
1724346600000|2024-08-22 17:10:00|12288.8|12286.8|12290.8|12288.8|12303.3|12301.3|12288.3|12286.3|23
1724346900000|2024-08-22 17:15:00|12290.3|12288.3|12294.3|12292.3|12298.3|12296.3|12289.8|12287.8|8
1724347200000|2024-08-22 17:20:00|12294.8|12292.8|12293.8|12291.8|12297.8|12295.8|12291.3|12289.3|28
1724347500000|2024-08-22 17:25:00|12293.3|12291.3|12287.8|12285.8|12293.8|12291.8|12287.3|12285.3|10
1724347800000|2024-08-22 17:30:00|12287.3|12285.3|12279.8|12277.8|12290.8|12288.8|12273.3|12271.3|28
1724348100000|2024-08-22 17:35:00|12279.3|12277.3|12286.8|12284.8|12287.8|12285.8|12278.3|12276.3|35
1724348400000|2024-08-22 17:40:00|12286.3|12284.3|12285.3|12283.3|12287.8|12285.8|12281.8|12279.8|39
1724348700000|2024-08-22 17:45:00|12284.8|12282.8|12275.8|12273.8|12285.8|12283.8|12274.8|12272.8|6
1724349000000|2024-08-22 17:50:00|12276.3|12274.3|12269.8|12267.8|12281.3|12279.3|12269.3|12267.3|10
1724349300000|2024-08-22 17:55:00|12270.3|12268.3|12267.8|12265.8|12271.8|12269.8|12265.3|12263.3|14
1724349600000|2024-08-22 18:00:00|12267.3|12265.3|12263.3|12261.3|12268.8|12266.8|12262.8|12260.8|33
1724349900000|2024-08-22 18:05:00|12263.8|12261.8|12269.3|12267.3|12269.3|12267.3|12259.3|12257.3|11
1724350200000|2024-08-22 18:10:00|12268.8|12266.8|12268.8|12266.8|12269.3|12267.3|12264.3|12262.3|20
1724350500000|2024-08-22 18:15:00|12270.3|12268.3|12274.8|12272.8|12275.8|12273.8|12268.8|12266.8|17
1724350800000|2024-08-22 18:20:00|12275.3|12273.3|12270.8|12268.8|12277.3|12275.3|12269.8|12267.8|35
1724351100000|2024-08-22 18:25:00|12270.3|12268.3|12273.3|12271.3|12273.3|12271.3|12267.8|12265.8|14
1724351400000|2024-08-22 18:30:00|12272.8|12270.8|12266.8|12264.8|12272.8|12270.8|12266.3|12264.3|32
1724351700000|2024-08-22 18:35:00|12267.3|12265.3|12263.3|12261.3|12267.3|12265.3|12263.3|12261.3|12
1724352000000|2024-08-22 18:40:00|12262.8|12260.8|12255.3|12253.3|12262.8|12260.8|12252.3|12250.3|58
1724352300000|2024-08-22 18:45:00|12254.8|12252.8|12241.3|12239.3|12258.8|12256.8|12239.3|12237.3|271
1724352600000|2024-08-22 18:50:00|12241.8|12239.8|12238.8|12236.8|12244.8|12242.8|12237.3|12235.3|67
1724352900000|2024-08-22 18:55:00|12239.3|12237.3|12229.3|12227.3|12243.3|12241.3|12227.3|12225.3|85
1724353200000|2024-08-22 19:00:00|12230.3|12228.3|12223.8|12221.8|12233.8|12231.8|12221.3|12219.3|56
1724353500000|2024-08-22 19:05:00|12223.3|12221.3|12222.8|12220.8|12225.8|12223.8|12215.3|12213.3|101
1724353800000|2024-08-22 19:10:00|12222.3|12220.3|12230.3|12228.3|12231.3|12229.3|12218.8|12216.8|49
1724354100000|2024-08-22 19:15:00|12230.8|12228.8|12223.8|12221.8|12231.8|12229.8|12220.3|12218.3|40
1724354400000|2024-08-22 19:20:00|12223.3|12221.3|12219.8|12217.8|12224.3|12222.3|12217.3|12215.3|15
1724354700000|2024-08-22 19:25:00|12219.3|12217.3|12219.8|12217.8|12223.8|12221.8|12218.3|12216.3|21
1724355000000|2024-08-22 19:30:00|12220.3|12218.3|12215.8|12213.8|12224.3|12222.3|12215.8|12213.8|26
1724355300000|2024-08-22 19:35:00|12214.8|12212.8|12207.3|12205.3|12216.8|12214.8|12207.3|12205.3|91
1724355600000|2024-08-22 19:40:00|12208.3|12206.3|12201.8|12199.8|12208.8|12206.8|12200.8|12198.8|123
1724355900000|2024-08-22 19:45:00|12202.3|12200.3|12203.3|12201.3|12210.3|12208.3|12202.3|12200.3|137
1724356200000|2024-08-22 19:50:00|12203.8|12201.8|12192.8|12190.8|12205.8|12203.8|12191.8|12189.8|168
1724356500000|2024-08-22 19:55:00|12192.3|12190.3|12203.3|12197.3|12204.1|12199.3|12191.3|12189.3|153
1724356800000|2024-08-22 20:00:00|12203|12197|12204.8|12198.8|12205.1|12199.1|12197.3|12191.3|0
1724357100000|2024-08-22 20:05:00|12204.7|12198.7|12205.4|12199.4|12205.4|12199.4|12202|12196|0
1724357400000|2024-08-22 20:10:00|12205.1|12199.1|12205.1|12199.1|12206.5|12200.5|12204.4|12198.4|0
1724357700000|2024-08-22 20:15:00|12205.4|12199.4|12205.7|12199.7|12206.8|12200.8|12204.5|12198.5|0
1724358000000|2024-08-22 20:20:00|12205.4|12199.4|12206.2|12200.2|12206.8|12200.8|12205|12199|0
1724358300000|2024-08-22 20:25:00|12206.3|12200.3|12205.6|12199.6|12206.9|12200.9|12205.6|12199.6|0
1724358600000|2024-08-22 20:30:00|12205.9|12199.9|12208|12202|12208.1|12202.1|12205.9|12199.9|0
1724358900000|2024-08-22 20:35:00|12208.1|12202.1|12206.3|12200.3|12208.4|12202.4|12206.3|12200.3|0
1724359200000|2024-08-22 20:40:00|12206.5|12200.5|12207.1|12201.1|12207.1|12201.1|12205|12199|0
1724359500000|2024-08-22 20:45:00|12207.2|12201.2|12208|12202|12208.3|12202.3|12207.1|12201.1|0
1724359800000|2024-08-22 20:50:00|12207.7|12201.7|12208.7|12202.7|12209.5|12203.5|12207.4|12201.4|0
1724360100000|2024-08-22 20:55:00|12208.6|12202.6|12206|12200|12209.8|12203.8|12205.7|12199.7|0
1724360400000|2024-08-22 21:00:00|12206.1|12200.1|12206.8|12200.8|12207.4|12201.4|12206.1|12200.1|0
1724360700000|2024-08-22 21:05:00|12207.2|12201.2|12207.2|12201.2|12207.2|12201.2|12207.2|12201.2|0
1724361000000|2024-08-22 21:10:00|12206.8|12200.8|12206.3|12200.3|12207.7|12201.7|12206.3|12200.3|0
1724361300000|2024-08-22 21:15:00|12206.8|12200.8|12206.6|12200.6|12206.8|12200.8|12206.5|12200.5|0
1724361600000|2024-08-22 21:20:00|12206.8|12200.8|12206.6|12200.6|12206.9|12200.9|12206.3|12200.3|0
1724361900000|2024-08-22 21:25:00|12206.5|12200.5|12206.6|12200.6|12206.8|12200.8|12206.5|12200.5|0
1724362200000|2024-08-22 21:30:00|12206.8|12200.8|12206.3|12200.3|12206.8|12200.8|12205.9|12199.9|0
1724362500000|2024-08-22 21:35:00|12206.5|12200.5|12206.8|12200.8|12207.6|12201.6|12206|12200|0
1724362800000|2024-08-22 21:40:00|12206.9|12200.9|12206.9|12200.9|12207.2|12201.2|12206.5|12200.5|0
1724363100000|2024-08-22 21:45:00|12207.1|12201.1|12206.9|12200.9|12207.2|12201.2|12206.9|12200.9|0
1724363400000|2024-08-22 21:50:00|12207|12201|12206.9|12200.9|12207.2|12201.2|12206.9|12200.9|0
1724363700000|2024-08-22 21:55:00|12207.2|12201.2|12207.9|12201.9|12208.9|12202.9|12206.9|12200.9|0
1724364000000|2024-08-22 22:00:00|12208.8|12202.8|12209.1|12203.1|12209.7|12203.7|12207|12201|0
1724364300000|2024-08-22 22:05:00|12209.2|12203.2|12208.9|12202.9|12209.6|12203.6|12207.8|12201.8|0
1724364600000|2024-08-22 22:10:00|12209.2|12203.2|12208.4|12202.4|12209.5|12203.5|12208.1|12202.1|0
1724364900000|2024-08-22 22:15:00|12208.6|12202.6|12208.6|12202.6|12209.5|12203.5|12208.6|12202.6|0
1724365200000|2024-08-22 22:20:00|12208.7|12202.7|12209.3|12203.3|12209.3|12203.3|12208.1|12202.1|0
1724365500000|2024-08-22 22:25:00|12209.2|12203.2|12209.2|12203.2|12209.6|12203.6|12209.2|12203.2|0
1724365800000|2024-08-22 22:30:00|12209.6|12203.6|12210.2|12204.2|12210.4|12204.4|12209.3|12203.3|0
1724366100000|2024-08-22 22:35:00|12210.4|12204.4|12210.7|12204.7|12211.9|12205.9|12210.2|12204.2|0
1724366400000|2024-08-22 22:40:00|12210.5|12204.5|12211.3|12205.3|12211.7|12205.7|12210.4|12204.4|0
1724366700000|2024-08-22 22:45:00|12211.4|12205.4|12211.3|12205.3|12211.4|12205.4|12211|12205|0
1724367000000|2024-08-22 22:50:00|12211.2|12205.2|12212|12206|12212|12206|12210.7|12204.7|0
1724367300000|2024-08-22 22:55:00|12211.9|12205.9|12211.3|12205.3|12211.9|12205.9|12211|12205|0
1724367600000|2024-08-22 23:00:00|12211.4|12205.4|12212.3|12206.3|12212.5|12206.5|12211.4|12205.4|0
1724367900000|2024-08-22 23:05:00|12212|12206|12210.4|12204.4|12212|12206|12210.4|12204.4|0
1724368200000|2024-08-22 23:10:00|12210.5|12204.5|12211.3|12205.3|12211.3|12205.3|12210.4|12204.4|0
1724368500000|2024-08-22 23:15:00|12211.4|12205.4|12210.4|12204.4|12211.4|12205.4|12209.9|12203.9|0
1724368800000|2024-08-22 23:20:00|12210.2|12204.2|12210.4|12204.4|12211|12205|12210.2|12204.2|0
1724369100000|2024-08-22 23:25:00|12210.2|12204.2|12210.7|12204.7|12210.9|12204.9|12209.9|12203.9|0
1724369400000|2024-08-22 23:30:00|12211|12205|12211.6|12205.6|12211.8|12205.8|12210.7|12204.7|0
1724369700000|2024-08-22 23:35:00|12211.3|12205.3|12210.7|12204.7|12211.6|12205.6|12210.6|12204.6|0
1724370000000|2024-08-22 23:40:00|12210.6|12204.6|12210.7|12204.7|12210.7|12204.7|12209.5|12203.5|0
1724370300000|2024-08-22 23:45:00|12210.6|12204.6|12211|12205|12211.3|12205.3|12209.6|12203.6|0
1724370600000|2024-08-22 23:50:00|12211.2|12205.2|12212.7|12206.7|12212.8|12206.8|12211|12205|0
1724370900000|2024-08-22 23:55:00|12212.5|12206.5|12212.8|12206.8|12212.8|12206.8|12212.1|12206.1|0
1724371200000|2024-08-23 00:00:00|12213|12207|12212.7|12206.7|12214.2|12208.2|12212.7|12206.7|0
1724371500000|2024-08-23 00:05:00|12212.8|12206.8|12213.7|12207.7|12214.5|12208.5|12212.7|12206.7|0
1724371800000|2024-08-23 00:10:00|12213.9|12207.9|12212.8|12206.8|12213.9|12207.9|12210.2|12204.2|0
1724372100000|2024-08-23 00:15:00|12213.1|12207.1|12212.3|12206.3|12218.1|12212.1|12209.3|12203.3|0
1724372400000|2024-08-23 00:20:00|12210.8|12204.8|12213.8|12207.8|12213.8|12207.8|12210.8|12204.8|0
1724372700000|2024-08-23 00:25:00|12215.2|12209.2|12216.7|12210.7|12218.1|12212.1|12215.2|12209.2|0
1724373000000|2024-08-23 00:30:00|12215.2|12209.2|12212.3|12206.3|12215.2|12209.2|12212.3|12206.3|0
1724373300000|2024-08-23 00:35:00|12213.8|12207.8|12212.3|12206.3|12215.2|12209.2|12212.3|12206.3|0
1724373600000|2024-08-23 00:40:00|12213.1|12207.1|12215.2|12209.2|12216|12210|12210.8|12204.8|0
1724373900000|2024-08-23 00:45:00|12213.8|12207.8|12212.3|12206.3|12215.2|12209.2|12212.3|12206.3|0
1724374200000|2024-08-23 00:50:00|12213.7|12207.7|12210.8|12204.8|12213.7|12207.7|12210.7|12204.7|0
1724374500000|2024-08-23 00:55:00|12211.5|12205.5|12210|12204|12212.2|12206.2|12208.6|12202.6|0
1724374800000|2024-08-23 01:00:00|12209.3|12203.3|12210.8|12204.8|12212.3|12206.3|12207.9|12201.9|0
1724375100000|2024-08-23 01:05:00|12212.3|12206.3|12212.3|12206.3|12212.3|12206.3|12211.5|12205.5|0
1724375400000|2024-08-23 01:10:00|12213.7|12207.7|12212.3|12206.3|12213.7|12207.7|12212.3|12206.3|0
1724375700000|2024-08-23 01:15:00|12213|12207|12212.3|12206.3|12213.7|12207.7|12210.8|12204.8|0
1724376000000|2024-08-23 01:20:00|12212.2|12206.2|12209.3|12203.3|12212.3|12206.3|12209.3|12203.3|0
1724376300000|2024-08-23 01:25:00|12210.8|12204.8|12215.2|12209.2|12215.2|12209.2|12209.3|12203.3|0
1724376600000|2024-08-23 01:30:00|12213.8|12207.8|12210.8|12204.8|12213.8|12207.8|12210.8|12204.8|0
1724376900000|2024-08-23 01:35:00|12212.3|12206.3|12212.3|12206.3|12213.8|12207.8|12210.8|12204.8|0
1724377200000|2024-08-23 01:40:00|12213.7|12207.7|12212.3|12206.3|12213.8|12207.8|12210.8|12204.8|0
1724377500000|2024-08-23 01:45:00|12213|12207|12212.3|12206.3|12213.7|12207.7|12212.3|12206.3|0
1724377800000|2024-08-23 01:50:00|12212.2|12206.2|12210.8|12204.8|12212.2|12206.2|12210.8|12204.8|0
1724378100000|2024-08-23 01:55:00|12212.3|12206.3|12212.3|12206.3|12212.3|12206.3|12210.8|12204.8|0
1724378400000|2024-08-23 02:00:00|12213.7|12207.7|12210.1|12204.1|12215.2|12209.2|12209.3|12203.3|0
1724378700000|2024-08-23 02:05:00|12210.8|12204.8|12212.3|12206.3|12213.8|12207.8|12210.8|12204.8|0
1724379000000|2024-08-23 02:10:00|12210.9|12204.9|12212.3|12206.3|12212.3|12206.3|12210.9|12204.9|0
1724379300000|2024-08-23 02:15:00|12213.8|12207.8|12213.8|12207.8|12213.8|12207.8|12212.3|12206.3|0
1724379600000|2024-08-23 02:20:00|12215.2|12209.2|12216.7|12210.7|12216.7|12210.7|12215.2|12209.2|0
1724379900000|2024-08-23 02:25:00|12215.2|12209.2|12215.2|12209.2|12216.7|12210.7|12215.2|12209.2|0
1724380200000|2024-08-23 02:30:00|12216.7|12210.7|12215.2|12209.2|12216.7|12210.7|12215.2|12209.2|0
1724380500000|2024-08-23 02:35:00|12215.9|12209.9|12216.7|12210.7|12216.7|12210.7|12215.2|12209.2|0
1724380800000|2024-08-23 02:40:00|12215.2|12209.2|12218.2|12212.2|12218.2|12212.2|12215.2|12209.2|0
1724381100000|2024-08-23 02:45:00|12219.6|12213.6|12218.2|12212.2|12219.6|12213.6|12218.2|12212.2|0
1724381400000|2024-08-23 02:50:00|12218.1|12212.1|12216.7|12210.7|12218.2|12212.2|12216.7|12210.7|0
1724381700000|2024-08-23 02:55:00|12218.1|12212.1|12218.2|12212.2|12218.2|12212.2|12216.7|12210.7|0
1724382000000|2024-08-23 03:00:00|12216.7|12210.7|12216.7|12210.7|12218.2|12212.2|12216.7|12210.7|0
1724382300000|2024-08-23 03:05:00|12217.5|12211.5|12218.9|12212.9|12219.6|12213.6|12217.5|12211.5|0
1724382600000|2024-08-23 03:10:00|12219.6|12213.6|12219.6|12213.6|12219.6|12213.6|12218.2|12212.2|0
1724382900000|2024-08-23 03:15:00|12219.7|12213.7|12219.7|12213.7|12219.7|12213.7|12219.7|12213.7|0
1724383200000|2024-08-23 03:20:00|12221.1|12215.1|12219.6|12213.6|12221.1|12215.1|12219.6|12213.6|0
1724383500000|2024-08-23 03:25:00|12219.7|12213.7|12219.6|12213.6|12219.7|12213.7|12219.6|12213.6|0
1724383800000|2024-08-23 03:30:00|12219.7|12213.7|12219.6|12213.6|12219.7|12213.7|12219.6|12213.6|0
1724384100000|2024-08-23 03:35:00|12219.7|12213.7|12221.1|12215.1|12222.6|12216.6|12219.6|12213.6|0
1724384400000|2024-08-23 03:40:00|12222.6|12216.6|12224.1|12218.1|12224.1|12218.1|12221.9|12215.9|0
1724384700000|2024-08-23 03:45:00|12223.4|12217.4|12224.1|12218.1|12224.1|12218.1|12223.4|12217.4|0
1724385600000|2024-08-23 04:00:00|12225.5|12219.5|12227|12221|12228.5|12222.5|12225.5|12219.5|0
1724385900000|2024-08-23 04:05:00|12225.6|12219.6|12227.1|12221.1|12227.1|12221.1|12225.6|12219.6|0
1724386200000|2024-08-23 04:10:00|12227|12221|12227.1|12221.1|12228.5|12222.5|12227|12221|0
1724386500000|2024-08-23 04:15:00|12227|12221|12225.6|12219.6|12227.1|12221.1|12225.6|12219.6|0
1724386800000|2024-08-23 04:20:00|12227.1|12221.1|12228.5|12222.5|12228.5|12222.5|12227.1|12221.1|0
1724387100000|2024-08-23 04:25:00|12227.8|12221.8|12227.1|12221.1|12228.5|12222.5|12227.1|12221.1|0
1724387400000|2024-08-23 04:30:00|12228.5|12222.5|12228.5|12222.5|12228.5|12222.5|12228.5|12222.5|0
1724387700000|2024-08-23 04:35:00|12227.1|12221.1|12228.5|12222.5|12228.5|12222.5|12227.1|12221.1|0
1724388000000|2024-08-23 04:40:00|12227|12221|12227.1|12221.1|12227.1|12221.1|12227|12221|0
1724388300000|2024-08-23 04:45:00|12227|12221|12227|12221|12227|12221|12227|12221|0
1724388600000|2024-08-23 04:50:00|12225.5|12219.5|12226.2|12220.2|12227|12221|12225.5|12219.5|0
1724388900000|2024-08-23 04:55:00|12225.5|12219.5|12227|12221|12227|12221|12225.5|12219.5|0
1724389200000|2024-08-23 05:00:00|12227.2|12221.2|12227.3|12221.3|12227.3|12221.3|12225.8|12219.8|0
1724389500000|2024-08-23 05:05:00|12227.2|12221.2|12228.7|12222.7|12228.7|12222.7|12227.2|12221.2|0
1724389800000|2024-08-23 05:10:00|12230.2|12224.2|12228.7|12222.7|12230.2|12224.2|12228.7|12222.7|0
1724390100000|2024-08-23 05:15:00|12230.2|12224.2|12231.6|12225.6|12231.6|12225.6|12228.7|12222.7|0
1724390400000|2024-08-23 05:20:00|12230.1|12224.1|12230.1|12224.1|12231.6|12225.6|12230.1|12224.1|0
1724390700000|2024-08-23 05:25:00|12230.8|12224.8|12231.5|12225.5|12233|12227|12230.8|12224.8|0
1724391000000|2024-08-23 05:30:00|12232.9|12226.9|12233|12227|12234.4|12228.4|12232.9|12226.9|0
1724391300000|2024-08-23 05:35:00|12232.9|12226.9|12234.5|12228.5|12234.5|12228.5|12232.9|12226.9|0
1724391600000|2024-08-23 05:40:00|12236|12230|12234.5|12228.5|12236|12230|12233|12227|0
1724391900000|2024-08-23 05:45:00|12233|12227|12230|12224|12233|12227|12228.5|12222.5|0
1724392200000|2024-08-23 05:50:00|12231.5|12225.5|12228.5|12222.5|12231.5|12225.5|12228.5|12222.5|0
1724392500000|2024-08-23 05:55:00|12227.1|12221.1|12228.5|12222.5|12228.6|12222.6|12224.2|12218.2|0
1724392800000|2024-08-23 06:00:00|12230|12224|12224.7|12222.7|12240.2|12238.2|12224.7|12222.7|144
1724393100000|2024-08-23 06:05:00|12224.2|12222.2|12228.7|12226.7|12231.7|12229.7|12217.7|12215.7|111
1724393400000|2024-08-23 06:10:00|12228.2|12226.2|12231.2|12229.2|12232.7|12230.7|12228.2|12226.2|59
1724393700000|2024-08-23 06:15:00|12230.7|12228.7|12232.2|12230.2|12236.7|12234.7|12230.2|12228.2|45
1724394000000|2024-08-23 06:20:00|12231.7|12229.7|12233.7|12231.7|12234.7|12232.7|12230.2|12228.2|12
1724394300000|2024-08-23 06:25:00|12234.2|12232.2|12235.7|12233.7|12236.2|12234.2|12233.7|12231.7|24
1724394600000|2024-08-23 06:30:00|12234.2|12232.2|12238.2|12236.2|12238.7|12236.7|12234.2|12232.2|37
1724394900000|2024-08-23 06:35:00|12237.2|12235.2|12241.7|12239.7|12243.7|12241.7|12237.2|12235.2|43
1724395200000|2024-08-23 06:40:00|12241.2|12239.2|12241.7|12239.7|12241.7|12239.7|12239.7|12237.7|22
1724395500000|2024-08-23 06:45:00|12242.2|12240.2|12229.2|12227.2|12244.2|12242.2|12229.2|12227.2|48
1724395800000|2024-08-23 06:50:00|12227.2|12225.2|12234.2|12232.2|12234.2|12232.2|12226.2|12224.2|39
1724396100000|2024-08-23 06:55:00|12231.7|12229.7|12226.7|12224.7|12238.7|12236.7|12221.7|12219.7|160
1724396400000|2024-08-23 07:00:00|12227.7|12225.7|12240.7|12238.7|12250.7|12248.7|12227.7|12225.7|596
1724396700000|2024-08-23 07:05:00|12241.2|12239.2|12258.7|12256.7|12270.2|12268.2|12239.7|12237.7|377
1724397000000|2024-08-23 07:10:00|12257.7|12255.7|12245.2|12243.2|12257.7|12255.7|12243.2|12241.2|220
1724397300000|2024-08-23 07:15:00|12244.2|12242.2|12261.2|12259.2|12263.2|12261.2|12240.7|12238.7|358
1724397600000|2024-08-23 07:20:00|12260.7|12258.7|12268.2|12266.2|12277.2|12275.2|12260.7|12258.7|331
1724397900000|2024-08-23 07:25:00|12268.7|12266.7|12272.7|12270.7|12278.7|12276.7|12266.2|12264.2|220
1724398200000|2024-08-23 07:30:00|12273.2|12271.2|12278.2|12276.2|12283.2|12281.2|12272.2|12270.2|237
1724398500000|2024-08-23 07:35:00|12279.7|12277.7|12274.2|12272.2|12279.7|12277.7|12269.2|12267.2|142
1724398800000|2024-08-23 07:40:00|12272.2|12270.2|12269.2|12267.2|12273.7|12271.7|12267.2|12265.2|83
1724399100000|2024-08-23 07:45:00|12268.7|12266.7|12266.2|12264.2|12271.7|12269.7|12264.2|12262.2|277
1724399400000|2024-08-23 07:50:00|12267.2|12265.2|12269.2|12267.2|12271.2|12269.2|12264.7|12262.7|83
1724399700000|2024-08-23 07:55:00|12268.7|12266.7|12264.2|12262.2|12269.2|12267.2|12262.7|12260.7|98
1724400000000|2024-08-23 08:00:00|12262.2|12260.2|12261.2|12259.2|12264.2|12262.2|12255.7|12253.7|111
1724400300000|2024-08-23 08:05:00|12261.7|12259.7|12272.2|12270.2|12272.2|12270.2|12261.7|12259.7|67
1724400600000|2024-08-23 08:10:00|12271.7|12269.7|12281.2|12279.2|12282.2|12280.2|12270.7|12268.7|113
1724400900000|2024-08-23 08:15:00|12279.2|12277.2|12283.2|12281.2|12285.2|12283.2|12276.2|12274.2|101
1724401200000|2024-08-23 08:20:00|12282.7|12280.7|12286.2|12284.2|12290.2|12288.2|12281.2|12279.2|44
1724401500000|2024-08-23 08:25:00|12286.7|12284.7|12287.7|12285.7|12288.2|12286.2|12283.2|12281.2|69
1724401800000|2024-08-23 08:30:00|12287.2|12285.2|12288.2|12286.2|12289.2|12287.2|12285.2|12283.2|68
1724402100000|2024-08-23 08:35:00|12287.7|12285.7|12283.2|12281.2|12287.7|12285.7|12280.7|12278.7|119
1724402400000|2024-08-23 08:40:00|12282.2|12280.2|12285.2|12283.2|12285.2|12283.2|12279.7|12277.7|49
1724402700000|2024-08-23 08:45:00|12283.2|12281.2|12281.2|12279.2|12286.2|12284.2|12281.2|12279.2|42
1724403000000|2024-08-23 08:50:00|12280.7|12278.7|12287.2|12285.2|12287.7|12285.7|12279.7|12277.7|53
1724403300000|2024-08-23 08:55:00|12286.7|12284.7|12287.2|12285.2|12290.2|12288.2|12284.7|12282.7|81
1724403600000|2024-08-23 09:00:00|12287.7|12285.7|12283.2|12281.2|12287.7|12285.7|12282.2|12280.2|75
1724403900000|2024-08-23 09:05:00|12283.7|12281.7|12284.2|12282.2|12286.2|12284.2|12280.7|12278.7|58
1724404200000|2024-08-23 09:10:00|12284.7|12282.7|12291.7|12289.7|12291.7|12289.7|12284.7|12282.7|69
1724404500000|2024-08-23 09:15:00|12291.2|12289.2|12294.7|12292.7|12294.7|12292.7|12289.2|12287.2|51
1724404800000|2024-08-23 09:20:00|12295.2|12293.2|12288.2|12286.2|12295.7|12293.7|12286.2|12284.2|61
1724405100000|2024-08-23 09:25:00|12289.2|12287.2|12296.7|12294.7|12297.7|12295.7|12289.2|12287.2|64
1724405400000|2024-08-23 09:30:00|12296.2|12294.2|12294.7|12292.7|12296.2|12294.2|12292.2|12290.2|80
1724405700000|2024-08-23 09:35:00|12294.2|12292.2|12297.2|12295.2|12300.2|12298.2|12294.2|12292.2|76
1724406000000|2024-08-23 09:40:00|12296.7|12294.7|12297.2|12295.2|12298.2|12296.2|12294.7|12292.7|43
1724406300000|2024-08-23 09:45:00|12297.7|12295.7|12302.2|12300.2|12303.2|12301.2|12296.7|12294.7|73
1724406600000|2024-08-23 09:50:00|12301.7|12299.7|12303.2|12301.2|12305.2|12303.2|12300.2|12298.2|72
1724406900000|2024-08-23 09:55:00|12302.7|12300.7|12300.2|12298.2|12302.7|12300.7|12297.2|12295.2|81
1724407200000|2024-08-23 10:00:00|12301.2|12299.2|12305.2|12303.2|12305.2|12303.2|12299.7|12297.7|69
1724407500000|2024-08-23 10:05:00|12303.7|12301.7|12303.2|12301.2|12306.2|12304.2|12302.7|12300.7|59
1724407800000|2024-08-23 10:10:00|12302.7|12300.7|12301.2|12299.2|12304.2|12302.2|12300.2|12298.2|68
1724408100000|2024-08-23 10:15:00|12301.7|12299.7|12300.2|12298.2|12303.7|12301.7|12297.2|12295.2|43
1724408400000|2024-08-23 10:20:00|12300.7|12298.7|12305.2|12303.2|12305.7|12303.7|12299.7|12297.7|51
1724408700000|2024-08-23 10:25:00|12305.7|12303.7|12308.2|12306.2|12308.2|12306.2|12304.7|12302.7|54
1724409000000|2024-08-23 10:30:00|12307.7|12305.7|12312.2|12310.2|12313.7|12311.7|12307.7|12305.7|50
1724409300000|2024-08-23 10:35:00|12312.7|12310.7|12312.2|12310.2|12315.7|12313.7|12311.2|12309.2|47
1724409600000|2024-08-23 10:40:00|12312.7|12310.7|12314.2|12312.2|12316.2|12314.2|12312.7|12310.7|59
1724409900000|2024-08-23 10:45:00|12313.7|12311.7|12312.2|12310.2|12316.2|12314.2|12311.2|12309.2|33
1724410200000|2024-08-23 10:50:00|12311.2|12309.2|12309.2|12307.2|12311.2|12309.2|12307.2|12305.2|71
1724410500000|2024-08-23 10:55:00|12309.7|12307.7|12312.2|12310.2|12312.2|12310.2|12308.7|12306.7|53
1724410800000|2024-08-23 11:00:00|12311.7|12309.7|12307.2|12305.2|12311.7|12309.7|12306.7|12304.7|61
1724411100000|2024-08-23 11:05:00|12307.7|12305.7|12310.7|12308.7|12311.7|12309.7|12307.2|12305.2|31
1724411400000|2024-08-23 11:10:00|12310.2|12308.2|12309.2|12307.2|12313.2|12311.2|12309.2|12307.2|27
1724411700000|2024-08-23 11:15:00|12308.7|12306.7|12305.7|12303.7|12309.2|12307.2|12301.2|12299.2|96
1724412000000|2024-08-23 11:20:00|12306.2|12304.2|12301.7|12299.7|12306.2|12304.2|12301.2|12299.2|18
1724412300000|2024-08-23 11:25:00|12302.2|12300.2|12303.2|12301.2|12304.2|12302.2|12301.2|12299.2|16
1724412600000|2024-08-23 11:30:00|12302.2|12300.2|12301.2|12299.2|12304.2|12302.2|12299.7|12297.7|29
1724412900000|2024-08-23 11:35:00|12300.7|12298.7|12302.2|12300.2|12306.2|12304.2|12300.7|12298.7|32
1724413200000|2024-08-23 11:40:00|12303.6|12301.6|12303.1|12301.1|12305.1|12303.1|12302.6|12300.6|47
1724413500000|2024-08-23 11:45:00|12302.1|12300.1|12301.6|12299.6|12302.6|12300.6|12298.1|12296.1|50
1724413800000|2024-08-23 11:50:00|12301.1|12299.1|12298.6|12296.6|12303.1|12301.1|12297.6|12295.6|26
1724414100000|2024-08-23 11:55:00|12299.1|12297.1|12299.6|12297.6|12300.6|12298.6|12297.6|12295.6|20
1724414400000|2024-08-23 12:00:00|12300.1|12298.1|12299.6|12297.6|12302.1|12300.1|12298.1|12296.1|65
1724414700000|2024-08-23 12:05:00|12298.6|12296.6|12304.1|12302.1|12307.1|12305.1|12298.1|12296.1|67
1724415000000|2024-08-23 12:10:00|12303.6|12301.6|12302.1|12300.1|12306.1|12304.1|12301.1|12299.1|107
1724415300000|2024-08-23 12:15:00|12301.6|12299.6|12298.6|12296.6|12302.1|12300.1|12298.1|12296.1|57
1724415600000|2024-08-23 12:20:00|12298.1|12296.1|12303.1|12301.1|12303.6|12301.6|12298.1|12296.1|79
1724415900000|2024-08-23 12:25:00|12302.6|12300.6|12301.6|12299.6|12306.1|12304.1|12300.1|12298.1|130
1724416200000|2024-08-23 12:30:00|12302.1|12300.1|12305.6|12303.6|12307.1|12305.1|12301.1|12299.1|77
1724416500000|2024-08-23 12:35:00|12306.1|12304.1|12311.6|12309.6|12314.6|12312.6|12305.6|12303.6|47
1724416800000|2024-08-23 12:40:00|12311.1|12309.1|12310.6|12308.6|12311.6|12309.6|12306.1|12304.1|81
1724417100000|2024-08-23 12:45:00|12311.1|12309.1|12317.6|12315.6|12317.6|12315.6|12311.1|12309.1|56
1724417400000|2024-08-23 12:50:00|12317.1|12315.1|12312.6|12310.6|12318.1|12316.1|12312.1|12310.1|82
1724417700000|2024-08-23 12:55:00|12311.6|12309.6|12310.6|12308.6|12315.1|12313.1|12310.6|12308.6|40
1724418000000|2024-08-23 13:00:00|12311.1|12309.1|12315.6|12313.6|12316.1|12314.1|12310.1|12308.1|42
1724418300000|2024-08-23 13:05:00|12314.6|12312.6|12309.1|12307.1|12317.1|12315.1|12308.1|12306.1|68
1724418600000|2024-08-23 13:10:00|12308.6|12306.6|12301.1|12299.1|12309.6|12307.6|12300.6|12298.6|141
1724418900000|2024-08-23 13:15:00|12302.1|12300.1|12301.6|12299.6|12302.1|12300.1|12297.1|12295.1|76
1724419200000|2024-08-23 13:20:00|12301.1|12299.1|12292.6|12290.6|12301.1|12299.1|12292.6|12290.6|144
1724419500000|2024-08-23 13:25:00|12292.1|12290.1|12292.6|12290.6|12292.6|12290.6|12288.1|12286.1|156
1724419800000|2024-08-23 13:30:00|12292.1|12290.1|12301.6|12299.6|12301.6|12299.6|12291.6|12289.6|107
1724420100000|2024-08-23 13:35:00|12301.1|12299.1|12293.6|12291.6|12303.1|12301.1|12293.6|12291.6|103
1724420400000|2024-08-23 13:40:00|12294.1|12292.1|12290.6|12288.6|12294.6|12292.6|12288.6|12286.6|211
1724420700000|2024-08-23 13:45:00|12291.1|12289.1|12291.6|12289.6|12297.1|12295.1|12291.1|12289.1|124
1724421000000|2024-08-23 13:50:00|12292.1|12290.1|12295.1|12293.1|12296.1|12294.1|12287.6|12285.6|192
1724421300000|2024-08-23 13:55:00|12295.6|12293.6|12300.6|12298.6|12300.6|12298.6|12291.6|12289.6|80
1724421600000|2024-08-23 14:00:00|12302.6|12300.6|12316.6|12314.6|12321.6|12319.6|12301.6|12299.6|291
1724421900000|2024-08-23 14:05:00|12315.6|12313.6|12316.6|12314.6|12319.1|12317.1|12304.1|12302.1|243
1724422200000|2024-08-23 14:10:00|12315.5|12313.5|12331|12329|12336|12334|12315.5|12313.5|196
1724422500000|2024-08-23 14:15:00|12331.5|12329.5|12320.5|12318.5|12333.5|12331.5|12315|12313|136
1724422800000|2024-08-23 14:20:00|12321|12319|12343.5|12341.5|12343.5|12341.5|12316|12314|278
1724423100000|2024-08-23 14:25:00|12343|12341|12342.5|12340.5|12347.5|12345.5|12338|12336|194
1724423400000|2024-08-23 14:30:00|12343|12341|12337.5|12335.5|12345|12343|12333.5|12331.5|297
1724423700000|2024-08-23 14:35:00|12337|12335|12340.5|12338.5|12344.5|12342.5|12335|12333|244
1724424000000|2024-08-23 14:40:00|12341|12339|12346.5|12344.5|12350|12348|12337|12335|138
1724424300000|2024-08-23 14:45:00|12347|12345|12322|12320|12347.5|12345.5|12317.5|12315.5|192
1724424600000|2024-08-23 14:50:00|12321.5|12319.5|12329.5|12327.5|12329.5|12327.5|12316.5|12314.5|181
1724424900000|2024-08-23 14:55:00|12329|12327|12345.5|12343.5|12346.5|12344.5|12327.5|12325.5|147
1724425200000|2024-08-23 15:00:00|12345|12343|12342.5|12340.5|12345|12343|12336.5|12334.5|288
1724425500000|2024-08-23 15:05:00|12343|12341|12342.5|12340.5|12345|12343|12338|12336|222
1724425800000|2024-08-23 15:10:00|12343|12341|12348|12346|12348|12346|12332|12330|450
1724426100000|2024-08-23 15:15:00|12347.5|12345.5|12353|12351|12354.5|12352.5|12344|12342|641
1724426400000|2024-08-23 15:20:00|12353.5|12351.5|12349.5|12347.5|12354|12352|12342|12340|512
1724426700000|2024-08-23 15:25:00|12350|12348|12348.5|12346.5|12352.5|12350.5|12347|12345|495
1724427000000|2024-08-23 15:30:00|12349|12347|12345.5|12343.5|12351|12349|12343.5|12341.5|524
1724427300000|2024-08-23 15:35:00|12345|12343|12347.5|12345.5|12351|12349|12345|12343|233
1724427600000|2024-08-23 15:40:00|12347|12345|12338.5|12336.5|12353|12351|12336|12334|149
1724427900000|2024-08-23 15:45:00|12340.5|12338.5|12338.5|12336.5|12341.5|12339.5|12332.5|12330.5|67
1724428200000|2024-08-23 15:50:00|12338|12336|12329|12327|12338.5|12336.5|12325.5|12323.5|43
1724428500000|2024-08-23 15:55:00|12328.5|12326.5|12323|12321|12332.5|12330.5|12322.5|12320.5|29
1724428800000|2024-08-23 16:00:00|12323.5|12321.5|12314.5|12312.5|12323.5|12321.5|12313|12311|16
1724429100000|2024-08-23 16:05:00|12315|12313|12312|12310|12315|12313|12308.5|12306.5|31
1724429400000|2024-08-23 16:10:00|12312.5|12310.5|12307.5|12305.5|12313|12311|12306.5|12304.5|8
1724429700000|2024-08-23 16:15:00|12307|12305|12311|12309|12311|12309|12304.5|12302.5|8
1724430000000|2024-08-23 16:20:00|12311.5|12309.5|12305.5|12303.5|12313|12311|12305.5|12303.5|32
1724430300000|2024-08-23 16:25:00|12305|12303|12304.5|12302.5|12306|12304|12298.5|12296.5|11
1724430600000|2024-08-23 16:30:00|12305|12303|12311.5|12309.5|12312.5|12310.5|12303|12301|32
1724430900000|2024-08-23 16:35:00|12312|12310|12309|12307|12313.5|12311.5|12308.5|12306.5|4
1724431200000|2024-08-23 16:40:00|12309.5|12307.5|12301|12299|12310.5|12308.5|12298.5|12296.5|14
1724431500000|2024-08-23 16:45:00|12301.5|12299.5|12304.5|12302.5|12306|12304|12298.5|12296.5|23
1724431800000|2024-08-23 16:50:00|12305|12303|12312.5|12310.5|12313|12311|12304.5|12302.5|16
1724432100000|2024-08-23 16:55:00|12313|12311|12317.5|12315.5|12321.5|12319.5|12313|12311|14
1724432400000|2024-08-23 17:00:00|12317|12315|12317.5|12315.5|12321|12319|12315.5|12313.5|7
1724432700000|2024-08-23 17:05:00|12318|12316|12316.5|12314.5|12319.5|12317.5|12316|12314|8
1724433000000|2024-08-23 17:10:00|12317|12315|12317.5|12315.5|12317.5|12315.5|12314.5|12312.5|3
1724433300000|2024-08-23 17:15:00|12318|12316|12315.5|12313.5|12319.5|12317.5|12314.5|12312.5|8
1724433600000|2024-08-23 17:20:00|12316|12314|12316.5|12314.5|12317.5|12315.5|12314.5|12312.5|12
1724433900000|2024-08-23 17:25:00|12316|12314|12318|12316|12318|12316|12314.5|12312.5|5
1724434200000|2024-08-23 17:30:00|12317.5|12315.5|12314.5|12312.5|12319|12317|12314|12312|27
1724434500000|2024-08-23 17:35:00|12314|12312|12315.5|12313.5|12317|12315|12312.5|12310.5|11
1724434800000|2024-08-23 17:40:00|12315|12313|12316.5|12314.5|12317|12315|12312.5|12310.5|10
1724435100000|2024-08-23 17:45:00|12316|12314|12312.5|12310.5|12316|12314|12310|12308|9
1724435400000|2024-08-23 17:50:00|12313|12311|12311.5|12309.5|12315|12313|12309.5|12307.5|11
1724435700000|2024-08-23 17:55:00|12311|12309|12305.5|12303.5|12311.5|12309.5|12305.5|12303.5|4
1724436000000|2024-08-23 18:00:00|12304|12302|12307.5|12305.5|12308.5|12306.5|12304|12302|16
1724436300000|2024-08-23 18:05:00|12308|12306|12304.5|12302.5|12308|12306|12304|12302|3
1724436600000|2024-08-23 18:10:00|12305|12303|12310.5|12308.5|12311|12309|12304.5|12302.5|13
1724436900000|2024-08-23 18:15:00|12310|12308|12310.5|12308.5|12313|12311|12309.5|12307.5|10
1724437200000|2024-08-23 18:20:00|12310|12308|12308.5|12306.5|12311.5|12309.5|12303.5|12301.5|17
1724437500000|2024-08-23 18:25:00|12309|12307|12310.5|12308.5|12312|12310|12308.5|12306.5|3
1724437800000|2024-08-23 18:30:00|12310|12308|12311|12309|12312.5|12310.5|12308.5|12306.5|1
1724438100000|2024-08-23 18:35:00|12310.5|12308.5|12311.5|12309.5|12312|12310|12309|12307|2
1724438400000|2024-08-23 18:40:00|12311|12309|12312.5|12310.5|12314.5|12312.5|12310|12308|7
1724438700000|2024-08-23 18:45:00|12313|12311|12315.5|12313.5|12318|12316|12312.5|12310.5|5
1724439000000|2024-08-23 18:50:00|12315|12313|12315|12313|12316|12314|12313|12311|6
1724439300000|2024-08-23 18:55:00|12314.5|12312.5|12315|12313|12315.5|12313.5|12312.5|12310.5|4
1724439600000|2024-08-23 19:00:00|12315.5|12313.5|12312|12310|12315.5|12313.5|12310.5|12308.5|11
1724439900000|2024-08-23 19:05:00|12311.5|12309.5|12315|12313|12315|12313|12311.5|12309.5|0
1724440200000|2024-08-23 19:10:00|12314.5|12312.5|12322|12320|12323.5|12321.5|12313.5|12311.5|8
1724440500000|2024-08-23 19:15:00|12321.5|12319.5|12320|12318|12322|12320|12318|12316|6
1724440800000|2024-08-23 19:20:00|12320.5|12318.5|12325.5|12323.5|12326|12324|12320|12318|0
1724441100000|2024-08-23 19:25:00|12326|12324|12331|12329|12331.5|12329.5|12326|12324|13
1724441400000|2024-08-23 19:30:00|12331.5|12329.5|12333.5|12331.5|12335|12333|12330|12328|22
1724441700000|2024-08-23 19:35:00|12334|12332|12333.5|12331.5|12334.5|12332.5|12330.5|12328.5|21
1724442000000|2024-08-23 19:40:00|12333|12331|12333|12331|12335.5|12333.5|12331|12329|54
1724442300000|2024-08-23 19:45:00|12333.5|12331.5|12337|12335|12337|12335|12327.5|12325.5|20
1724442600000|2024-08-23 19:50:00|12337.5|12335.5|12343|12341|12343.5|12341.5|12334|12332|20
1724442900000|2024-08-23 19:55:00|12342.5|12340.5|12345.7|12339.7|12345.7|12343.5|12339.5|12337.5|22
1724443200000|2024-08-23 20:00:00|12343.6|12337.6|12342.5|12336.5|12344.3|12338.3|12339.7|12333.7|0
1724443500000|2024-08-23 20:05:00|12342.8|12336.8|12343.2|12337.2|12344.3|12338.3|12342.2|12336.2|0
1724443800000|2024-08-23 20:10:00|12343.4|12337.4|12341.4|12335.4|12343.4|12337.4|12339.9|12333.9|0
1724444100000|2024-08-23 20:15:00|12341.7|12335.7|12344.1|12338.1|12344.1|12338.1|12341.7|12335.7|0
1724444400000|2024-08-23 20:20:00|12344.3|12338.3|12346|12340|12346|12340|12344.1|12338.1|0
1724444700000|2024-08-23 20:25:00|12346.1|12340.1|12345|12339|12346.7|12340.7|12344.9|12338.9|0
1724445000000|2024-08-23 20:30:00|12344.9|12338.9|12343.8|12337.8|12345.4|12339.4|12343.7|12337.7|0
1724445300000|2024-08-23 20:35:00|12343.5|12337.5|12344.1|12338.1|12344.9|12338.9|12343.5|12337.5|0
1724445600000|2024-08-23 20:40:00|12344.3|12338.3|12344.1|12338.1|12344.4|12338.4|12343.7|12337.7|0
1724445900000|2024-08-23 20:45:00|12344.3|12338.3|12343.8|12337.8|12344.6|12338.6|12343.5|12337.5|0
1724446200000|2024-08-23 20:50:00|12343.5|12337.5|12343.8|12337.8|12344.1|12338.1|12343.5|12337.5|0
1724446500000|2024-08-23 20:55:00|12343.7|12337.7|12341.9|12335.9|12343.8|12337.8|12341.9|12335.9|0
1724446800000|2024-08-23 21:00:00|12341.8|12335.8|12341.8|12335.8|12341.8|12335.8|12341.8|12335.8|0
1724623200000|2024-08-25 22:00:00|12346.5|12340.5|12347.4|12341.4|12347.5|12341.5|12345.7|12339.7|0
1724623500000|2024-08-25 22:05:00|12347.2|12341.2|12349.8|12343.8|12350.8|12344.8|12347.1|12341.1|0
1724623800000|2024-08-25 22:10:00|12349.6|12343.6|12349.5|12343.5|12350.5|12344.5|12349.5|12343.5|0
1724624100000|2024-08-25 22:15:00|12349.3|12343.3|12349.2|12343.2|12350.2|12344.2|12347.8|12341.8|0
1724624400000|2024-08-25 22:20:00|12349.5|12343.5|12348.4|12342.4|12349.8|12343.8|12348.1|12342.1|0
1724624700000|2024-08-25 22:25:00|12348.3|12342.3|12345.7|12339.7|12348.4|12342.4|12343.8|12337.8|0
1724625000000|2024-08-25 22:30:00|12346|12340|12339.8|12333.8|12346.6|12340.6|12337.7|12331.7|0
1724625300000|2024-08-25 22:35:00|12339.7|12333.7|12337.7|12331.7|12340.3|12334.3|12337.6|12331.6|0
1724625600000|2024-08-25 22:40:00|12337.9|12331.9|12336.4|12330.4|12338.9|12332.9|12334.3|12328.3|0
1724625900000|2024-08-25 22:45:00|12336.2|12330.2|12335.8|12329.8|12337.4|12331.4|12334.1|12328.1|0
1724626200000|2024-08-25 22:50:00|12335.9|12329.9|12336.6|12330.6|12337.1|12331.1|12335.8|12329.8|0
1724626500000|2024-08-25 22:55:00|12336.8|12330.8|12334.2|12328.2|12336.9|12330.9|12333.9|12327.9|0
1724626800000|2024-08-25 23:00:00|12334.5|12328.5|12333.3|12327.3|12335|12329|12331.7|12325.7|0
1724627100000|2024-08-25 23:05:00|12333.2|12327.2|12333.9|12327.9|12334.2|12328.2|12332.1|12326.1|0
1724627400000|2024-08-25 23:10:00|12333.8|12327.8|12335.9|12329.9|12336.6|12330.6|12333.8|12327.8|0
1724627700000|2024-08-25 23:15:00|12336|12330|12332.4|12326.4|12336|12330|12332.1|12326.1|0
1724628000000|2024-08-25 23:20:00|12332.3|12326.3|12333.9|12327.9|12333.9|12327.9|12331.7|12325.7|0
1724628300000|2024-08-25 23:25:00|12334.2|12328.2|12334.5|12328.5|12335.6|12329.6|12333.8|12327.8|0
1724628600000|2024-08-25 23:30:00|12334.8|12328.8|12333.8|12327.8|12335.3|12329.3|12333.8|12327.8|0
1724628900000|2024-08-25 23:35:00|12333.9|12327.9|12335|12329|12335.3|12329.3|12333.8|12327.8|0
1724629200000|2024-08-25 23:40:00|12334.8|12328.8|12336|12330|12336.6|12330.6|12333.2|12327.2|0
1724629500000|2024-08-25 23:45:00|12336.2|12330.2|12337.5|12331.5|12338.1|12332.1|12334.8|12328.8|0
1724629800000|2024-08-25 23:50:00|12337.3|12331.3|12339.3|12333.3|12339.3|12333.3|12336.9|12330.9|0
1724630100000|2024-08-25 23:55:00|12339.2|12333.2|12339.3|12333.3|12339.6|12333.6|12338.4|12332.4|0
1724630400000|2024-08-26 00:00:00|12339.6|12333.6|12342|12336|12342.6|12336.6|12339.6|12333.6|0
1724630700000|2024-08-26 00:05:00|12342.2|12336.2|12339.3|12333.3|12342.3|12336.3|12339|12333|0
1724631000000|2024-08-26 00:10:00|12339.6|12333.6|12337|12331|12341.8|12335.8|12336.7|12330.7|0
1724631300000|2024-08-26 00:15:00|12337.3|12331.3|12329.8|12323.8|12337.3|12331.3|12326.8|12320.8|0
1724631600000|2024-08-26 00:20:00|12330.5|12324.5|12326.8|12320.8|12331.3|12325.3|12326.8|12320.8|0
1724631900000|2024-08-26 00:25:00|12325.4|12319.4|12322.4|12316.4|12326.8|12320.8|12320.9|12314.9|0
1724632200000|2024-08-26 00:30:00|12321|12315|12322.5|12316.5|12322.5|12316.5|12321|12315|0
1724632500000|2024-08-26 00:35:00|12321|12315|12326.9|12320.9|12327|12321|12321|12315|0
1724632800000|2024-08-26 00:40:00|12325.5|12319.5|12331.4|12325.4|12331.4|12325.4|12325.5|12319.5|0
1724633100000|2024-08-26 00:45:00|12331.3|12325.3|12334.4|12328.4|12334.4|12328.4|12331.3|12325.3|0
1724633400000|2024-08-26 00:50:00|12335.8|12329.8|12335.8|12329.8|12337.3|12331.3|12335.1|12329.1|0
1724633700000|2024-08-26 00:55:00|12337.3|12331.3|12338.7|12332.7|12338.8|12332.8|12337.3|12331.3|0
1724634000000|2024-08-26 01:00:00|12339.5|12333.5|12338.8|12332.8|12340.3|12334.3|12337.3|12331.3|0
1724634300000|2024-08-26 01:05:00|12338.7|12332.7|12334.4|12328.4|12338.8|12332.8|12334.4|12328.4|0
1724634600000|2024-08-26 01:10:00|12335.8|12329.8|12333|12327|12335.9|12329.9|12332.9|12326.9|0
1724634900000|2024-08-26 01:15:00|12333.7|12327.7|12333|12327|12336|12330|12331.5|12325.5|0
1724635200000|2024-08-26 01:20:00|12333.7|12327.7|12333|12327|12336|12330|12333|12327|0
1724635500000|2024-08-26 01:25:00|12334.4|12328.4|12333|12327|12334.5|12328.5|12333|12327|0
1724635800000|2024-08-26 01:30:00|12334.4|12328.4|12333|12327|12335.9|12329.9|12333|12327|0
1724636100000|2024-08-26 01:35:00|12332.9|12326.9|12332.9|12326.9|12334.4|12328.4|12331.4|12325.4|0
1724636400000|2024-08-26 01:40:00|12331.4|12325.4|12331.4|12325.4|12332.9|12326.9|12331.4|12325.4|0
1724636700000|2024-08-26 01:45:00|12332.9|12326.9|12331.4|12325.4|12332.9|12326.9|12331.4|12325.4|0
1724637000000|2024-08-26 01:50:00|12332.1|12326.1|12332.9|12326.9|12332.9|12326.9|12331.4|12325.4|0
1724637300000|2024-08-26 01:55:00|12332.8|12326.8|12331.4|12325.4|12332.9|12326.9|12331.4|12325.4|0
1724637600000|2024-08-26 02:00:00|12332.1|12326.1|12332.8|12326.8|12332.9|12326.9|12331.4|12325.4|0
1724637900000|2024-08-26 02:05:00|12332.9|12326.9|12331.4|12325.4|12332.9|12326.9|12331.3|12325.3|0
1724638200000|2024-08-26 02:10:00|12329.9|12323.9|12328.4|12322.4|12329.9|12323.9|12328.4|12322.4|0
1724638500000|2024-08-26 02:15:00|12329.9|12323.9|12329.9|12323.9|12329.9|12323.9|12328.4|12322.4|0
1724638800000|2024-08-26 02:20:00|12329.1|12323.1|12326.9|12320.9|12329.9|12323.9|12326.9|12320.9|0
1724639100000|2024-08-26 02:25:00|12327|12321|12326.2|12320.2|12328.4|12322.4|12325.5|12319.5|0
1724639400000|2024-08-26 02:30:00|12325.5|12319.5|12325.5|12319.5|12327|12321|12325.5|12319.5|0
1724639700000|2024-08-26 02:35:00|12326.9|12320.9|12326.9|12320.9|12326.9|12320.9|12325.5|12319.5|0
1724640000000|2024-08-26 02:40:00|12325.5|12319.5|12326.9|12320.9|12326.9|12320.9|12325.4|12319.4|0
1724640300000|2024-08-26 02:45:00|12325.4|12319.4|12326.9|12320.9|12326.9|12320.9|12325.4|12319.4|0
1724640600000|2024-08-26 02:50:00|12328.4|12322.4|12328.4|12322.4|12328.4|12322.4|12328.4|12322.4|0
1724640900000|2024-08-26 02:55:00|12326.9|12320.9|12325.4|12319.4|12326.9|12320.9|12325.4|12319.4|0
1724641200000|2024-08-26 03:00:00|12325.5|12319.5|12326.9|12320.9|12326.9|12320.9|12325.5|12319.5|0
1724641500000|2024-08-26 03:05:00|12328.4|12322.4|12328.4|12322.4|12328.4|12322.4|12328.4|12322.4|0
1724641800000|2024-08-26 03:10:00|12328.5|12322.5|12329.9|12323.9|12329.9|12323.9|12328.4|12322.4|0
1724642100000|2024-08-26 03:15:00|12331.4|12325.4|12331.4|12325.4|12331.4|12325.4|12331.4|12325.4|0
1724642400000|2024-08-26 03:20:00|12329.9|12323.9|12329.9|12323.9|12331.4|12325.4|12329.9|12323.9|0
1724642700000|2024-08-26 03:25:00|12330.6|12324.6|12329.9|12323.9|12330.6|12324.6|12329.8|12323.8|0
1724643000000|2024-08-26 03:30:00|12329.8|12323.8|12328.4|12322.4|12329.9|12323.9|12328.4|12322.4|0
1724643300000|2024-08-26 03:35:00|12328.3|12322.3|12325.3|12319.3|12328.3|12322.3|12323.8|12317.8|0
1724643600000|2024-08-26 03:40:00|12326|12320|12326.8|12320.8|12326.8|12320.8|12324.5|12318.5|0
1724643900000|2024-08-26 03:45:00|12325.3|12319.3|12325.3|12319.3|12326.8|12320.8|12325.3|12319.3|0
1724644200000|2024-08-26 03:50:00|12326.8|12320.8|12326.8|12320.8|12326.8|12320.8|12326|12320|0
1724644500000|2024-08-26 03:55:00|12326.7|12320.7|12326.8|12320.8|12326.8|12320.8|12325.3|12319.3|0
1724644800000|2024-08-26 04:00:00|12326.7|12320.7|12326.1|12320.1|12328.3|12322.3|12325.3|12319.3|0
1724645100000|2024-08-26 04:05:00|12326.8|12320.8|12326.8|12320.8|12326.8|12320.8|12325.3|12319.3|0
1724645400000|2024-08-26 04:10:00|12325.3|12319.3|12325.4|12319.4|12326.8|12320.8|12325.3|12319.3|0
1724646000000|2024-08-26 04:20:00|12326.1|12320.1|12325.4|12319.4|12326.8|12320.8|12325.4|12319.4|0
1724646300000|2024-08-26 04:25:00|12326.1|12320.1|12326.1|12320.1|12326.8|12320.8|12325.4|12319.4|0
1724646600000|2024-08-26 04:30:00|12325.4|12319.4|12326.1|12320.1|12326.8|12320.8|12325.4|12319.4|0
1724646900000|2024-08-26 04:35:00|12326.8|12320.8|12326.9|12320.9|12326.9|12320.9|12326.1|12320.1|0
1724647200000|2024-08-26 04:40:00|12326.8|12320.8|12326.8|12320.8|12326.9|12320.9|12326.8|12320.8|0
1724647500000|2024-08-26 04:45:00|12326.9|12320.9|12328.3|12322.3|12328.3|12322.3|12326.8|12320.8|0
1724647800000|2024-08-26 04:50:00|12326.9|12320.9|12326.9|12320.9|12326.9|12320.9|12326.8|12320.8|0
1724648100000|2024-08-26 04:55:00|12326.8|12320.8|12325.4|12319.4|12326.9|12320.9|12325.4|12319.4|0
1724648400000|2024-08-26 05:00:00|12323.9|12317.9|12323.9|12317.9|12325.4|12319.4|12323.9|12317.9|0
1724648700000|2024-08-26 05:05:00|12324.6|12318.6|12325.4|12319.4|12326.8|12320.8|12324.6|12318.6|0
1724649000000|2024-08-26 05:10:00|12323.9|12317.9|12325.3|12319.3|12325.3|12319.3|12322.4|12316.4|0
1724649300000|2024-08-26 05:15:00|12323.9|12317.9|12323.9|12317.9|12323.9|12317.9|12323.9|12317.9|0
1724649600000|2024-08-26 05:20:00|12324.7|12318.7|12326.9|12320.9|12326.9|12320.9|12324.7|12318.7|0
1724649900000|2024-08-26 05:25:00|12325.4|12319.4|12325.4|12319.4|12325.4|12319.4|12325.4|12319.4|0
1724650200000|2024-08-26 05:30:00|12326.9|12320.9|12329.8|12323.8|12329.8|12323.8|12326.1|12320.1|0
1724650500000|2024-08-26 05:35:00|12331.2|12325.2|12332.8|12326.8|12332.8|12326.8|12331.2|12325.2|0
1724650800000|2024-08-26 05:40:00|12332|12326|12332.7|12326.7|12332.7|12326.7|12331.2|12325.2|0
1724651100000|2024-08-26 05:45:00|12331.2|12325.2|12332.7|12326.7|12332.7|12326.7|12331.2|12325.2|0
1724651400000|2024-08-26 05:50:00|12334.2|12328.2|12332.7|12326.7|12334.2|12328.2|12332.7|12326.7|0
1724651700000|2024-08-26 05:55:00|12331.2|12325.2|12331.2|12325.2|12331.2|12325.2|12329.7|12323.7|0
1724652000000|2024-08-26 06:00:00|12325.4|12323.4|12340.9|12338.9|12343.9|12341.9|12324.4|12322.4|35
1724652300000|2024-08-26 06:05:00|12340.4|12338.4|12345.4|12343.4|12347.4|12345.4|12339.9|12337.9|27
1724652600000|2024-08-26 06:10:00|12344.9|12342.9|12345.4|12343.4|12346.4|12344.4|12343.4|12341.4|12
1724652900000|2024-08-26 06:15:00|12345.9|12343.9|12340.4|12338.4|12346.4|12344.4|12340.4|12338.4|18
1724653200000|2024-08-26 06:20:00|12340.9|12338.9|12338.9|12336.9|12340.9|12338.9|12336.4|12334.4|8
1724653500000|2024-08-26 06:25:00|12338.4|12336.4|12339.4|12337.4|12339.9|12337.9|12337.4|12335.4|2
1724653800000|2024-08-26 06:30:00|12338.9|12336.9|12339.9|12337.9|12340.9|12338.9|12337.9|12335.9|12
1724654100000|2024-08-26 06:35:00|12340.4|12338.4|12340.4|12338.4|12340.9|12338.9|12339.4|12337.4|1
1724654400000|2024-08-26 06:40:00|12339.4|12337.4|12337.4|12335.4|12339.9|12337.9|12336.4|12334.4|12
1724654700000|2024-08-26 06:45:00|12336.9|12334.9|12337.9|12335.9|12339.4|12337.4|12333.9|12331.9|20
1724655000000|2024-08-26 06:50:00|12336.9|12334.9|12342.4|12340.4|12342.4|12340.4|12335.4|12333.4|28
1724655300000|2024-08-26 06:55:00|12341.9|12339.9|12326.9|12324.9|12347.4|12345.4|12326.9|12324.9|169
1724655600000|2024-08-26 07:00:00|12328.4|12326.4|12339.4|12337.4|12346.4|12344.4|12328.4|12326.4|387
1724655900000|2024-08-26 07:05:00|12342.4|12340.4|12343.9|12341.9|12346.4|12344.4|12333.4|12331.4|120
1724656200000|2024-08-26 07:10:00|12344.4|12342.4|12352.9|12350.9|12353.9|12351.9|12339.4|12337.4|110
1724656500000|2024-08-26 07:15:00|12353.9|12351.9|12348.9|12346.9|12355.9|12353.9|12347.9|12345.9|70
1724656800000|2024-08-26 07:20:00|12349.4|12347.4|12350.4|12348.4|12351.9|12349.9|12343.4|12341.4|57
1724657100000|2024-08-26 07:25:00|12349.9|12347.9|12350.4|12348.4|12352.9|12350.9|12346.9|12344.9|57
1724657400000|2024-08-26 07:30:00|12352.4|12350.4|12352.4|12350.4|12360.4|12358.4|12351.9|12349.9|128
1724657700000|2024-08-26 07:35:00|12351.9|12349.9|12350.9|12348.9|12355.9|12353.9|12345.9|12343.9|74
1724658000000|2024-08-26 07:40:00|12351.3|12349.3|12349.3|12347.3|12352.3|12350.3|12346.3|12344.3|70
1724658300000|2024-08-26 07:45:00|12347.8|12345.8|12349.8|12347.8|12349.8|12347.8|12342.3|12340.3|52
1724658600000|2024-08-26 07:50:00|12349.3|12347.3|12339.8|12337.8|12349.8|12347.8|12338.8|12336.8|80
1724658900000|2024-08-26 07:55:00|12340.3|12338.3|12343.3|12341.3|12344.3|12342.3|12338.3|12336.3|29
1724659200000|2024-08-26 08:00:00|12342.8|12340.8|12353.3|12351.3|12354.3|12352.3|12341.3|12339.3|144
1724659500000|2024-08-26 08:05:00|12352.8|12350.8|12364.3|12362.3|12364.3|12362.3|12351.3|12349.3|75
1724659800000|2024-08-26 08:10:00|12364.8|12362.8|12359.3|12357.3|12364.8|12362.8|12358.8|12356.8|59
1724660100000|2024-08-26 08:15:00|12360.3|12358.3|12362.8|12360.8|12365.3|12363.3|12359.8|12357.8|52
1724660400000|2024-08-26 08:20:00|12362.3|12360.3|12357.3|12355.3|12362.3|12360.3|12355.3|12353.3|30
1724660700000|2024-08-26 08:25:00|12358.3|12356.3|12359.8|12357.8|12360.3|12358.3|12353.8|12351.8|64
1724661000000|2024-08-26 08:30:00|12360.3|12358.3|12359.8|12357.8|12362.8|12360.8|12359.3|12357.3|48
1724661300000|2024-08-26 08:35:00|12360.3|12358.3|12353.3|12351.3|12361.3|12359.3|12353.3|12351.3|41
1724661600000|2024-08-26 08:40:00|12352.8|12350.8|12355.8|12353.8|12356.8|12354.8|12352.8|12350.8|33
1724661900000|2024-08-26 08:45:00|12356.3|12354.3|12350.8|12348.8|12356.3|12354.3|12350.3|12348.3|41
1724662200000|2024-08-26 08:50:00|12349.3|12347.3|12348.3|12346.3|12351.3|12349.3|12347.8|12345.8|35
1724662500000|2024-08-26 08:55:00|12347.8|12345.8|12349.8|12347.8|12352.3|12350.3|12345.8|12343.8|55
1724662800000|2024-08-26 09:00:00|12350.3|12348.3|12345.3|12343.3|12350.3|12348.3|12345.3|12343.3|41
1724663100000|2024-08-26 09:05:00|12344.3|12342.3|12341.3|12339.3|12344.3|12342.3|12340.8|12338.8|45
1724663400000|2024-08-26 09:10:00|12341.8|12339.8|12341.3|12339.3|12342.3|12340.3|12339.3|12337.3|19
1724663700000|2024-08-26 09:15:00|12340.3|12338.3|12340.3|12338.3|12342.3|12340.3|12340.3|12338.3|23
1724664000000|2024-08-26 09:20:00|12338.8|12336.8|12345.3|12343.3|12345.3|12343.3|12338.8|12336.8|35
1724664300000|2024-08-26 09:25:00|12345.8|12343.8|12347.3|12345.3|12348.3|12346.3|12344.8|12342.8|41
1724664600000|2024-08-26 09:30:00|12346.8|12344.8|12337.8|12335.8|12346.8|12344.8|12337.8|12335.8|20
1724664900000|2024-08-26 09:35:00|12339.3|12337.3|12343.3|12341.3|12344.3|12342.3|12338.3|12336.3|15
1724665200000|2024-08-26 09:40:00|12342.8|12340.8|12343.3|12341.3|12344.8|12342.8|12339.3|12337.3|51
1724665500000|2024-08-26 09:45:00|12342.3|12340.3|12342.3|12340.3|12343.3|12341.3|12340.3|12338.3|47
1724665800000|2024-08-26 09:50:00|12342.8|12340.8|12346.3|12344.3|12346.3|12344.3|12341.3|12339.3|37
1724666100000|2024-08-26 09:55:00|12346.8|12344.8|12348.3|12346.3|12348.3|12346.3|12343.3|12341.3|34
1724666400000|2024-08-26 10:00:00|12348.8|12346.8|12351.8|12349.8|12352.3|12350.3|12348.8|12346.8|29
1724666700000|2024-08-26 10:05:00|12352.3|12350.3|12355.3|12353.3|12356.8|12354.8|12351.8|12349.8|52
1724667000000|2024-08-26 10:10:00|12355.8|12353.8|12359.3|12357.3|12359.3|12357.3|12355.3|12353.3|14
1724667300000|2024-08-26 10:15:00|12359.8|12357.8|12362.3|12360.3|12364.3|12362.3|12359.8|12357.8|29
1724667600000|2024-08-26 10:20:00|12361.3|12359.3|12362.3|12360.3|12363.3|12361.3|12361.3|12359.3|66
1724667900000|2024-08-26 10:25:00|12362.8|12360.8|12362.8|12360.8|12364.3|12362.3|12361.3|12359.3|36
1724668200000|2024-08-26 10:30:00|12361.8|12359.8|12353.3|12351.3|12361.8|12359.8|12350.8|12348.8|78
1724668500000|2024-08-26 10:35:00|12353.8|12351.8|12355.8|12353.8|12355.8|12353.8|12353.3|12351.3|20
1724668800000|2024-08-26 10:40:00|12355.3|12353.3|12352.3|12350.3|12356.3|12354.3|12351.8|12349.8|29
1724669100000|2024-08-26 10:45:00|12353.3|12351.3|12349.3|12347.3|12354.3|12352.3|12349.3|12347.3|45
1724669400000|2024-08-26 10:50:00|12349.8|12347.8|12351.3|12349.3|12352.3|12350.3|12348.8|12346.8|17
1724669700000|2024-08-26 10:55:00|12351.8|12349.8|12356.3|12354.3|12356.3|12354.3|12351.8|12349.8|28
1724670000000|2024-08-26 11:00:00|12356.8|12354.8|12355.8|12353.8|12360.3|12358.3|12355.8|12353.8|85
1724670300000|2024-08-26 11:05:00|12354.8|12352.8|12352.3|12350.3|12356.3|12354.3|12350.8|12348.8|59
1724670600000|2024-08-26 11:10:00|12351.8|12349.8|12352.8|12350.8|12354.3|12352.3|12350.8|12348.8|57
1724670900000|2024-08-26 11:15:00|12351.8|12349.8|12349.3|12347.3|12352.8|12350.8|12348.3|12346.3|42
1724671200000|2024-08-26 11:20:00|12349.8|12347.8|12349.3|12347.3|12351.3|12349.3|12346.8|12344.8|529
1724671500000|2024-08-26 11:25:00|12348.8|12346.8|12342.3|12340.3|12348.8|12346.8|12341.3|12339.3|36
1724671800000|2024-08-26 11:30:00|12341.8|12339.8|12343.8|12341.8|12345.3|12343.3|12340.8|12338.8|32
1724672100000|2024-08-26 11:35:00|12344.3|12342.3|12342.8|12340.8|12345.3|12343.3|12339.8|12337.8|17
1724672400000|2024-08-26 11:40:00|12343.7|12341.7|12341.2|12339.2|12346.2|12344.2|12340.2|12338.2|34
1724672700000|2024-08-26 11:45:00|12340.7|12338.7|12343.2|12341.2|12344.2|12342.2|12339.7|12337.7|19
1724673000000|2024-08-26 11:50:00|12343.7|12341.7|12346.7|12344.7|12346.7|12344.7|12343.7|12341.7|13
1724673300000|2024-08-26 11:55:00|12347.2|12345.2|12351.2|12349.2|12351.7|12349.7|12347.2|12345.2|14
1724673600000|2024-08-26 12:00:00|12351.7|12349.7|12350.2|12348.2|12352.2|12350.2|12349.7|12347.7|39
1724673900000|2024-08-26 12:05:00|12349.2|12347.2|12353.2|12351.2|12354.2|12352.2|12348.7|12346.7|67
1724674200000|2024-08-26 12:10:00|12353.7|12351.7|12356.7|12354.7|12356.7|12354.7|12353.2|12351.2|35
1724674500000|2024-08-26 12:15:00|12356.2|12354.2|12354.2|12352.2|12356.2|12354.2|12353.7|12351.7|32
1724674800000|2024-08-26 12:20:00|12353.7|12351.7|12355.2|12353.2|12355.2|12353.2|12353.2|12351.2|46
1724675100000|2024-08-26 12:25:00|12355.7|12353.7|12359.7|12357.7|12359.7|12357.7|12355.2|12353.2|48
1724675400000|2024-08-26 12:30:00|12359.2|12357.2|12362.2|12360.2|12362.7|12360.7|12359.2|12357.2|66
1724675700000|2024-08-26 12:35:00|12362.7|12360.7|12368.2|12366.2|12368.2|12366.2|12362.7|12360.7|58
1724676000000|2024-08-26 12:40:00|12367.7|12365.7|12363.7|12361.7|12368.7|12366.7|12362.2|12360.2|140
1724676300000|2024-08-26 12:45:00|12363.2|12361.2|12359.2|12357.2|12365.7|12363.7|12358.7|12356.7|125
1724676600000|2024-08-26 12:50:00|12358.7|12356.7|12363.2|12361.2|12363.2|12361.2|12358.7|12356.7|38
1724676900000|2024-08-26 12:55:00|12362.7|12360.7|12360.7|12358.7|12364.2|12362.2|12357.7|12355.7|64
1724677200000|2024-08-26 13:00:00|12361.2|12359.2|12367.7|12365.7|12368.7|12366.7|12361.2|12359.2|38
1724677500000|2024-08-26 13:05:00|12368.2|12366.2|12356.7|12354.7|12368.7|12366.7|12356.7|12354.7|85
1724677800000|2024-08-26 13:10:00|12356.2|12354.2|12356.2|12354.2|12359.7|12357.7|12354.2|12352.2|78
1724678100000|2024-08-26 13:15:00|12355.7|12353.7|12351.2|12349.2|12355.7|12353.7|12349.7|12347.7|44
1724678400000|2024-08-26 13:20:00|12351.7|12349.7|12350.2|12348.2|12353.7|12351.7|12350.2|12348.2|43
1724678700000|2024-08-26 13:25:00|12349.7|12347.7|12347.2|12345.2|12350.7|12348.7|12346.2|12344.2|71
1724679000000|2024-08-26 13:30:00|12347.7|12345.7|12345.2|12343.2|12352.2|12350.2|12344.7|12342.7|153
1724679300000|2024-08-26 13:35:00|12344.7|12342.7|12342.7|12340.7|12349.2|12347.2|12340.7|12338.7|169
1724679600000|2024-08-26 13:40:00|12342.2|12340.2|12352.2|12350.2|12352.7|12350.7|12341.2|12339.2|58
1724679900000|2024-08-26 13:45:00|12352.7|12350.7|12358.7|12356.7|12358.7|12356.7|12349.7|12347.7|85
1724680200000|2024-08-26 13:50:00|12359.2|12357.2|12365.2|12363.2|12367.7|12365.7|12359.2|12357.2|121
1724680500000|2024-08-26 13:55:00|12365.7|12363.7|12372.2|12370.2|12372.2|12370.2|12364.2|12362.2|79
1724680800000|2024-08-26 14:00:00|12373.2|12371.2|12367.2|12365.2|12375.2|12373.2|12366.7|12364.7|145
1724681100000|2024-08-26 14:05:00|12368.2|12366.2|12364.2|12362.2|12369.2|12367.2|12361.2|12359.2|123
1724681400000|2024-08-26 14:10:00|12362.5|12360.5|12352.5|12350.5|12362.5|12360.5|12352.5|12350.5|112
1724681700000|2024-08-26 14:15:00|12352|12350|12352|12350|12355.5|12353.5|12348|12346|76
1724682000000|2024-08-26 14:20:00|12352.5|12350.5|12360.5|12358.5|12360.5|12358.5|12352.5|12350.5|61
1724682300000|2024-08-26 14:25:00|12361|12359|12363|12361|12363.5|12361.5|12359.5|12357.5|65
1724682600000|2024-08-26 14:30:00|12362.5|12360.5|12354.5|12352.5|12362.5|12360.5|12354|12352|84
1724682900000|2024-08-26 14:35:00|12354|12352|12342.5|12340.5|12355|12353|12341|12339|170
1724683200000|2024-08-26 14:40:00|12343|12341|12340.5|12338.5|12347.5|12345.5|12339|12337|129
1724683500000|2024-08-26 14:45:00|12341|12339|12341.5|12339.5|12344.5|12342.5|12339|12337|83
1724683800000|2024-08-26 14:50:00|12341|12339|12345.5|12343.5|12346.5|12344.5|12341|12339|52
1724684100000|2024-08-26 14:55:00|12346|12344|12348.5|12346.5|12349.5|12347.5|12342.5|12340.5|84
1724684400000|2024-08-26 15:00:00|12349|12347|12356.5|12354.5|12358|12356|12348.5|12346.5|201
1724684700000|2024-08-26 15:05:00|12355.5|12353.5|12354.5|12352.5|12358|12356|12352|12350|180
1724685000000|2024-08-26 15:10:00|12354|12352|12364.5|12362.5|12365|12363|12353.5|12351.5|289
1724685300000|2024-08-26 15:15:00|12364|12362|12360.5|12358.5|12364|12362|12357.5|12355.5|233
1724685600000|2024-08-26 15:20:00|12361|12359|12359.5|12357.5|12363|12361|12355.5|12353.5|832
1724685900000|2024-08-26 15:25:00|12358|12356|12357.5|12355.5|12359|12357|12351.5|12349.5|797
1724686200000|2024-08-26 15:30:00|12358|12356|12358|12356|12360|12358|12355|12353|507
1724686500000|2024-08-26 15:35:00|12359|12357|12353|12351|12359.5|12357.5|12352|12350|130
1724686800000|2024-08-26 15:40:00|12352.5|12350.5|12359.5|12357.5|12363.5|12361.5|12349.5|12347.5|73
1724687100000|2024-08-26 15:45:00|12360.5|12358.5|12357|12355|12360.5|12358.5|12351|12349|59
1724687400000|2024-08-26 15:50:00|12357.5|12355.5|12354|12352|12358|12356|12350|12348|30
1724687700000|2024-08-26 15:55:00|12354.5|12352.5|12356|12354|12356.5|12354.5|12352.5|12350.5|12
1724688000000|2024-08-26 16:00:00|12355.5|12353.5|12353.5|12351.5|12355.5|12353.5|12352|12350|39
1724688300000|2024-08-26 16:05:00|12353|12351|12352.5|12350.5|12356|12354|12351.5|12349.5|29
1724688600000|2024-08-26 16:10:00|12352|12350|12352.5|12350.5|12356.5|12354.5|12352|12350|10
1724688900000|2024-08-26 16:15:00|12352|12350|12357|12355|12359|12357|12352|12350|7
1724689200000|2024-08-26 16:20:00|12357.5|12355.5|12361.5|12359.5|12361.5|12359.5|12357|12355|9
1724689500000|2024-08-26 16:25:00|12361|12359|12365.5|12363.5|12366.5|12364.5|12361|12359|19
1724689800000|2024-08-26 16:30:00|12366|12364|12365.5|12363.5|12369|12367|12364.5|12362.5|19
1724690100000|2024-08-26 16:35:00|12365|12363|12370.5|12368.5|12370.5|12368.5|12364.5|12362.5|14
1724690400000|2024-08-26 16:40:00|12370|12368|12369.5|12367.5|12370.5|12368.5|12367.5|12365.5|10
1724690700000|2024-08-26 16:45:00|12369|12367|12367.5|12365.5|12369.5|12367.5|12367|12365|10
1724691000000|2024-08-26 16:50:00|12367|12365|12365.5|12363.5|12368|12366|12365|12363|8
1724691300000|2024-08-26 16:55:00|12366|12364|12365.5|12363.5|12367.5|12365.5|12364.5|12362.5|30
1724691600000|2024-08-26 17:00:00|12366|12364|12367.5|12365.5|12368.5|12366.5|12364|12362|5
1724691900000|2024-08-26 17:05:00|12367|12365|12362.5|12360.5|12367|12365|12360.5|12358.5|11
1724692200000|2024-08-26 17:10:00|12362|12360|12363.5|12361.5|12365.5|12363.5|12359.5|12357.5|2
1724692500000|2024-08-26 17:15:00|12363|12361|12360.5|12358.5|12364.5|12362.5|12360.5|12358.5|19
1724692800000|2024-08-26 17:20:00|12361|12359|12364.5|12362.5|12365.5|12363.5|12360.5|12358.5|4
1724693100000|2024-08-26 17:25:00|12365|12363|12362.5|12360.5|12366.5|12364.5|12362|12360|5
1724693400000|2024-08-26 17:30:00|12362|12360|12362.5|12360.5|12363.5|12361.5|12361.5|12359.5|0
1724693700000|2024-08-26 17:35:00|12362|12360|12353|12351|12362|12360|12352.5|12350.5|13
1724694000000|2024-08-26 17:40:00|12352.5|12350.5|12353.5|12351.5|12356.5|12354.5|12352.5|12350.5|3
1724694300000|2024-08-26 17:45:00|12353|12351|12345.5|12343.5|12353|12351|12344.5|12342.5|5
1724694600000|2024-08-26 17:50:00|12347.5|12345.5|12347.5|12345.5|12348.5|12346.5|12345.5|12343.5|14
1724694900000|2024-08-26 17:55:00|12347|12345|12346.5|12344.5|12347.5|12345.5|12343|12341|8
1724695200000|2024-08-26 18:00:00|12346|12344|12347.5|12345.5|12350.5|12348.5|12344.5|12342.5|0
1724695500000|2024-08-26 18:05:00|12348|12346|12346|12344|12349|12347|12345|12343|0
1724695800000|2024-08-26 18:10:00|12345.5|12343.5|12349.5|12347.5|12350|12348|12345|12343|4
1724696100000|2024-08-26 18:15:00|12350|12348|12348.5|12346.5|12350|12348|12347|12345|0
1724696400000|2024-08-26 18:20:00|12349|12347|12352|12350|12354|12352|12349|12347|6
1724696700000|2024-08-26 18:25:00|12351.5|12349.5|12355|12353|12355.5|12353.5|12350.5|12348.5|8
1724697000000|2024-08-26 18:30:00|12354.5|12352.5|12355|12353|12355.5|12353.5|12353|12351|6
1724697300000|2024-08-26 18:35:00|12354.5|12352.5|12357.5|12355.5|12359|12357|12354.5|12352.5|8
1724697600000|2024-08-26 18:40:00|12358|12356|12359|12357|12360.5|12358.5|12357.5|12355.5|20
1724697900000|2024-08-26 18:45:00|12358.5|12356.5|12356|12354|12359.5|12357.5|12356|12354|6
1724698200000|2024-08-26 18:50:00|12355.5|12353.5|12356|12354|12358.5|12356.5|12353.5|12351.5|11
1724698500000|2024-08-26 18:55:00|12355.5|12353.5|12359.5|12357.5|12360|12358|12355.5|12353.5|12
1724698800000|2024-08-26 19:00:00|12359|12357|12357.5|12355.5|12359.5|12357.5|12356.5|12354.5|12
1724699100000|2024-08-26 19:05:00|12357|12355|12361.5|12359.5|12361.5|12359.5|12356|12354|33
1724699400000|2024-08-26 19:10:00|12362|12360|12366.5|12364.5|12366.5|12364.5|12361.5|12359.5|20
1724699700000|2024-08-26 19:15:00|12366|12364|12366|12364|12366.5|12364.5|12363|12361|12
1724700000000|2024-08-26 19:20:00|12366.5|12364.5|12362.5|12360.5|12367|12365|12362.5|12360.5|11
1724700300000|2024-08-26 19:25:00|12363|12361|12361.5|12359.5|12365|12363|12361.5|12359.5|18
1724700600000|2024-08-26 19:30:00|12361|12359|12362.5|12360.5|12363|12361|12360.5|12358.5|9
1724700900000|2024-08-26 19:35:00|12363|12361|12360.5|12358.5|12363|12361|12360|12358|9
1724701200000|2024-08-26 19:40:00|12360|12358|12356.5|12354.5|12362|12360|12356.5|12354.5|10
1724701500000|2024-08-26 19:45:00|12357|12355|12358|12356|12359.5|12357.5|12357|12355|13
1724701800000|2024-08-26 19:50:00|12358.5|12356.5|12361.5|12359.5|12364.5|12362.5|12358.5|12356.5|13
1724702100000|2024-08-26 19:55:00|12361|12359|12365.7|12359.7|12365.7|12362|12358|12356|16
1724702400000|2024-08-26 20:00:00|12365|12359|12360.4|12354.4|12365|12359|12360.3|12354.3|0
1724702700000|2024-08-26 20:05:00|12360.3|12354.3|12358.9|12352.9|12360.4|12354.4|12358.6|12352.6|0
1724703000000|2024-08-26 20:10:00|12358.6|12352.6|12357.9|12351.9|12359.2|12353.2|12357.6|12351.6|0
1724703300000|2024-08-26 20:15:00|12358.2|12352.2|12358.6|12352.6|12358.8|12352.8|12357.6|12351.6|0
1724703600000|2024-08-26 20:20:00|12358.8|12352.8|12358.9|12352.9|12359.2|12353.2|12358.3|12352.3|0
1724703900000|2024-08-26 20:25:00|12358.8|12352.8|12358.3|12352.3|12358.9|12352.9|12357.9|12351.9|0
1724704200000|2024-08-26 20:30:00|12358.2|12352.2|12355|12349|12358.2|12352.2|12354.2|12348.2|0
1724704500000|2024-08-26 20:35:00|12355.1|12349.1|12355.7|12349.7|12355.7|12349.7|12354.7|12348.7|0
1724704800000|2024-08-26 20:40:00|12355.8|12349.8|12354.7|12348.7|12356.2|12350.2|12354.4|12348.4|0
1724705100000|2024-08-26 20:45:00|12355|12349|12356.5|12350.5|12356.5|12350.5|12354.7|12348.7|0
1724705400000|2024-08-26 20:50:00|12356.2|12350.2|12359.2|12353.2|12359.2|12353.2|12356.2|12350.2|0
1724705700000|2024-08-26 20:55:00|12358.9|12352.9|12356.4|12350.4|12358.9|12352.9|12356.2|12350.2|0
1724706000000|2024-08-26 21:00:00|12356.3|12350.3|12356.4|12350.4|12356.7|12350.7|12356.2|12350.2|0
1724706300000|2024-08-26 21:05:00|12356.5|12350.5|12356.5|12350.5|12356.5|12350.5|12356.5|12350.5|0
1724706600000|2024-08-26 21:10:00|12356.4|12350.4|12357.4|12351.4|12357.6|12351.6|12356.2|12350.2|0
1724706900000|2024-08-26 21:15:00|12357.1|12351.1|12356.5|12350.5|12357.3|12351.3|12356.5|12350.5|0
1724707200000|2024-08-26 21:20:00|12356.6|12350.6|12356.6|12350.6|12356.6|12350.6|12356.5|12350.5|0
1724707500000|2024-08-26 21:25:00|12356.7|12350.7|12357.4|12351.4|12357.7|12351.7|12356.7|12350.7|0
1724707800000|2024-08-26 21:30:00|12357.5|12351.5|12357.5|12351.5|12357.5|12351.5|12357.2|12351.2|0
1724708100000|2024-08-26 21:35:00|12357.2|12351.2|12356.9|12350.9|12357.5|12351.5|12356.9|12350.9|0
1724708400000|2024-08-26 21:40:00|12356.6|12350.6|12355.9|12349.9|12356.6|12350.6|12355.9|12349.9|0
1724708700000|2024-08-26 21:45:00|12356.2|12350.2|12356.2|12350.2|12356.5|12350.5|12356.2|12350.2|0
1724709000000|2024-08-26 21:50:00|12356.6|12350.6|12356.5|12350.5|12356.8|12350.8|12356.5|12350.5|0
1724709300000|2024-08-26 21:55:00|12356.3|12350.3|12356.3|12350.3|12356.3|12350.3|12356.2|12350.2|0
1724709600000|2024-08-26 22:00:00|12356.9|12350.9|12359.9|12353.9|12360.8|12354.8|12356.8|12350.8|0
1724709900000|2024-08-26 22:05:00|12360.1|12354.1|12352.7|12346.7|12360.2|12354.2|12352.4|12346.4|0
1724710200000|2024-08-26 22:10:00|12353.1|12347.1|12356.2|12350.2|12356.3|12350.3|12353|12347|0
1724710500000|2024-08-26 22:15:00|12356|12350|12354.2|12348.2|12356.3|12350.3|12353.7|12347.7|0
1724710800000|2024-08-26 22:20:00|12354.3|12348.3|12354.5|12348.5|12355.9|12349.9|12353.9|12347.9|0
1724711100000|2024-08-26 22:25:00|12354.8|12348.8|12353.9|12347.9|12354.8|12348.8|12353.7|12347.7|0
1724711400000|2024-08-26 22:30:00|12354|12348|12352.1|12346.1|12354.8|12348.8|12350.6|12344.6|0
1724711700000|2024-08-26 22:35:00|12352.2|12346.2|12352.8|12346.8|12353.4|12347.4|12351.6|12345.6|0
1724712000000|2024-08-26 22:40:00|12353|12347|12351.6|12345.6|12353.1|12347.1|12351.6|12345.6|0
1724712300000|2024-08-26 22:45:00|12351.3|12345.3|12351.3|12345.3|12352.1|12346.1|12350.3|12344.3|0
1724712600000|2024-08-26 22:50:00|12351.5|12345.5|12351.8|12345.8|12352.7|12346.7|12351.3|12345.3|0
1724712900000|2024-08-26 22:55:00|12352.1|12346.1|12353.4|12347.4|12353.4|12347.4|12352.1|12346.1|0
1724713200000|2024-08-26 23:00:00|12353.1|12347.1|12354.8|12348.8|12354.9|12348.9|12352.7|12346.7|0
1724713500000|2024-08-26 23:05:00|12354.5|12348.5|12354.2|12348.2|12354.6|12348.6|12353.7|12347.7|0
1724713800000|2024-08-26 23:10:00|12353.9|12347.9|12354.5|12348.5|12354.5|12348.5|12353.7|12347.7|0
1724714100000|2024-08-26 23:15:00|12354.8|12348.8|12357.4|12351.4|12357.7|12351.7|12354.5|12348.5|0
1724714400000|2024-08-26 23:20:00|12357.2|12351.2|12359.2|12353.2|12359.8|12353.8|12356.6|12350.6|0
1724714700000|2024-08-26 23:25:00|12359.3|12353.3|12359.8|12353.8|12360.2|12354.2|12358.4|12352.4|0
1724715000000|2024-08-26 23:30:00|12359.9|12353.9|12359.5|12353.5|12360.2|12354.2|12358.9|12352.9|0
1724715300000|2024-08-26 23:35:00|12359.2|12353.2|12359.8|12353.8|12359.9|12353.9|12359.2|12353.2|0
1724715600000|2024-08-26 23:40:00|12359.5|12353.5|12360.5|12354.5|12360.5|12354.5|12359|12353|0
1724715900000|2024-08-26 23:45:00|12360.4|12354.4|12359.2|12353.2|12360.8|12354.8|12358.7|12352.7|0
1724716200000|2024-08-26 23:50:00|12359|12353|12360.1|12354.1|12360.4|12354.4|12359|12353|0
1724716500000|2024-08-26 23:55:00|12360.2|12354.2|12359.5|12353.5|12360.2|12354.2|12359.2|12353.2|0
1724716800000|2024-08-27 00:00:00|12359.8|12353.8|12357.8|12351.8|12359.8|12353.8|12357.7|12351.7|0
1724717100000|2024-08-27 00:05:00|12357.7|12351.7|12358.1|12352.1|12358.9|12352.9|12357.7|12351.7|0
1724717400000|2024-08-27 00:10:00|12358.4|12352.4|12359.6|12353.6|12359.9|12353.9|12358.4|12352.4|0
1724717700000|2024-08-27 00:15:00|12359.4|12353.4|12363.1|12357.1|12363.1|12357.1|12359.3|12353.3|0
1724718000000|2024-08-27 00:20:00|12364.6|12358.6|12366.1|12360.1|12366.9|12360.9|12364.6|12358.6|0
1724718300000|2024-08-27 00:25:00|12364.6|12358.6|12366.1|12360.1|12367.6|12361.6|12364.6|12358.6|0
1724718600000|2024-08-27 00:30:00|12367.6|12361.6|12367.6|12361.6|12369.1|12363.1|12367.6|12361.6|0
1724718900000|2024-08-27 00:35:00|12369.1|12363.1|12367.6|12361.6|12369.1|12363.1|12367.6|12361.6|0
1724719200000|2024-08-27 00:40:00|12367.5|12361.5|12366.1|12360.1|12367.5|12361.5|12366.1|12360.1|0
1724719500000|2024-08-27 00:45:00|12367.6|12361.6|12364.6|12358.6|12367.6|12361.6|12364.5|12358.5|0
1724719800000|2024-08-27 00:50:00|12366|12360|12363|12357|12366|12360|12361.5|12355.5|0
1724720100000|2024-08-27 00:55:00|12361.5|12355.5|12363|12357|12363|12357|12361.5|12355.5|0
1724720400000|2024-08-27 01:00:00|12362.3|12356.3|12363|12357|12363.1|12357.1|12361.5|12355.5|0
1724720700000|2024-08-27 01:05:00|12363.1|12357.1|12363|12357|12364.5|12358.5|12363|12357|0
1724721000000|2024-08-27 01:10:00|12361.5|12355.5|12363|12357|12363|12357|12361.5|12355.5|0
1724721300000|2024-08-27 01:15:00|12363.8|12357.8|12366|12360|12366|12360|12363.8|12357.8|0
1724721600000|2024-08-27 01:20:00|12364.6|12358.6|12366|12360|12366|12360|12364.6|12358.6|0
1724721900000|2024-08-27 01:25:00|12364.6|12358.6|12364.6|12358.6|12366|12360|12364.5|12358.5|0
1724722200000|2024-08-27 01:30:00|12364.5|12358.5|12361.6|12355.6|12364.6|12358.6|12360.1|12354.1|0
1724722500000|2024-08-27 01:35:00|12361.5|12355.5|12363|12357|12363|12357|12361.5|12355.5|0
1724722800000|2024-08-27 01:40:00|12362.3|12356.3|12363|12357|12363|12357|12360|12354|0
1724723100000|2024-08-27 01:45:00|12362.3|12356.3|12364.5|12358.5|12364.6|12358.6|12361.5|12355.5|0
1724723400000|2024-08-27 01:50:00|12364.6|12358.6|12366.1|12360.1|12366.1|12360.1|12364.5|12358.5|0
1724723700000|2024-08-27 01:55:00|12366|12360|12366|12360|12366.8|12360.8|12365.3|12359.3|0
1724724000000|2024-08-27 02:00:00|12364.6|12358.6|12366|12360|12366|12360|12364.6|12358.6|0
1724724900000|2024-08-27 02:15:00|12367.5|12361.5|12366|12360|12367.5|12361.5|12366|12360|0
1724725200000|2024-08-27 02:20:00|12367.5|12361.5|12367.5|12361.5|12367.5|12361.5|12366|12360|0
1724725500000|2024-08-27 02:25:00|12369|12363|12369|12363|12369|12363|12369|12363|0
1724725800000|2024-08-27 02:30:00|12369.1|12363.1|12372|12366|12372.1|12366.1|12369.1|12363.1|0
1724726100000|2024-08-27 02:35:00|12370.6|12364.6|12372|12366|12372|12366|12370.6|12364.6|0
1724726400000|2024-08-27 02:40:00|12370.5|12364.5|12372|12366|12372|12366|12370.5|12364.5|0
1724726700000|2024-08-27 02:45:00|12373.5|12367.5|12372|12366|12373.5|12367.5|12372|12366|0
1724727000000|2024-08-27 02:50:00|12372.8|12366.8|12372.8|12366.8|12373.5|12367.5|12372|12366|0
1724727300000|2024-08-27 02:55:00|12373.5|12367.5|12370.5|12364.5|12373.5|12367.5|12370.5|12364.5|0
1724727600000|2024-08-27 03:00:00|12370.6|12364.6|12370.5|12364.5|12372|12366|12370.5|12364.5|0
1724727900000|2024-08-27 03:05:00|12370.6|12364.6|12370.6|12364.6|12371.3|12365.3|12370.6|12364.6|0
1724728200000|2024-08-27 03:10:00|12371.3|12365.3|12370.6|12364.6|12371.3|12365.3|12370.6|12364.6|0
1724728500000|2024-08-27 03:15:00|12370.5|12364.5|12370.5|12364.5|12370.5|12364.5|12370.5|12364.5|0
1724728800000|2024-08-27 03:20:00|12370.6|12364.6|12369.1|12363.1|12370.6|12364.6|12369.1|12363.1|0
1724729100000|2024-08-27 03:25:00|12369|12363|12368.3|12362.3|12369.1|12363.1|12367.6|12361.6|0
1724729400000|2024-08-27 03:30:00|12367.6|12361.6|12367.6|12361.6|12369.1|12363.1|12367.6|12361.6|0
1724729700000|2024-08-27 03:35:00|12368.3|12362.3|12367.6|12361.6|12369.1|12363.1|12367.6|12361.6|0
1724730000000|2024-08-27 03:40:00|12369.1|12363.1|12369.1|12363.1|12369.1|12363.1|12367.6|12361.6|0
1724730300000|2024-08-27 03:45:00|12370.5|12364.5|12372|12366|12372|12366|12370.5|12364.5|0
1724730600000|2024-08-27 03:50:00|12371.3|12365.3|12370.5|12364.5|12372|12366|12370.5|12364.5|0
1724731200000|2024-08-27 04:00:00|12369.1|12363.1|12369.1|12363.1|12369.8|12363.8|12369|12363|0
1724731500000|2024-08-27 04:05:00|12369|12363|12367.6|12361.6|12369.1|12363.1|12367.5|12361.5|0
1724731800000|2024-08-27 04:10:00|12368.3|12362.3|12370.5|12364.5|12370.5|12364.5|12367.6|12361.6|0
1724732100000|2024-08-27 04:15:00|12369.8|12363.8|12370.5|12364.5|12370.5|12364.5|12369.1|12363.1|0
1724732400000|2024-08-27 04:20:00|12370.6|12364.6|12370.3|12364.3|12372|12366|12370.3|12364.3|0
1724732700000|2024-08-27 04:25:00|12371|12365|12370.3|12364.3|12371.8|12365.8|12370.3|12364.3|0
1724733000000|2024-08-27 04:30:00|12371|12365|12370.3|12364.3|12371.8|12365.8|12370.3|12364.3|0
1724733300000|2024-08-27 04:35:00|12371|12365|12370.3|12364.3|12371|12365|12370.3|12364.3|0
1724733600000|2024-08-27 04:40:00|12371|12365|12370.3|12364.3|12371.8|12365.8|12370.3|12364.3|0
1724733900000|2024-08-27 04:45:00|12371|12365|12371.8|12365.8|12371.8|12365.8|12370.3|12364.3|0
1724734500000|2024-08-27 04:55:00|12373.2|12367.2|12371.8|12365.8|12373.3|12367.3|12371.8|12365.8|0
1724734800000|2024-08-27 05:00:00|12373.2|12367.2|12371.8|12365.8|12373.3|12367.3|12371.8|12365.8|0
1724735100000|2024-08-27 05:05:00|12373.3|12367.3|12371.8|12365.8|12373.3|12367.3|12371.8|12365.8|0
1724735400000|2024-08-27 05:10:00|12372.6|12366.6|12374.8|12368.8|12376.2|12370.2|12372.6|12366.6|0
1724735700000|2024-08-27 05:15:00|12376.2|12370.2|12374.8|12368.8|12376.2|12370.2|12374.8|12368.8|0
1724736000000|2024-08-27 05:20:00|12374.7|12368.7|12374.7|12368.7|12376.2|12370.2|12373.3|12367.3|0
1724736300000|2024-08-27 05:25:00|12376.2|12370.2|12376.2|12370.2|12376.2|12370.2|12374.7|12368.7|0
1724736600000|2024-08-27 05:30:00|12377.7|12371.7|12377.7|12371.7|12377.7|12371.7|12376.2|12370.2|0
1724736900000|2024-08-27 05:35:00|12377|12371|12376.2|12370.2|12377.7|12371.7|12376.2|12370.2|0
1724737200000|2024-08-27 05:40:00|12377.7|12371.7|12377.7|12371.7|12377.7|12371.7|12376.2|12370.2|0
1724737500000|2024-08-27 05:45:00|12376.2|12370.2|12376.2|12370.2|12377.7|12371.7|12376.2|12370.2|0
1724737800000|2024-08-27 05:50:00|12376.9|12370.9|12376.2|12370.2|12377.7|12371.7|12376.2|12370.2|0
1724738100000|2024-08-27 05:55:00|12376.3|12370.3|12376.3|12370.3|12377.7|12371.7|12376.2|12370.2|0
1724738400000|2024-08-27 06:00:00|12376.2|12370.2|12369.9|12367.9|12376.3|12370.3|12369.4|12365.8|3
1724738700000|2024-08-27 06:05:00|12368.9|12366.9|12358.4|12356.4|12368.9|12366.9|12357.9|12355.9|9
1724739000000|2024-08-27 06:10:00|12357.9|12355.9|12362.9|12360.9|12362.9|12360.9|12356.9|12354.9|5
1724739300000|2024-08-27 06:15:00|12363.9|12361.9|12363.4|12361.4|12365.4|12363.4|12360.9|12358.9|5
1724739600000|2024-08-27 06:20:00|12362.9|12360.9|12362.4|12360.4|12363.4|12361.4|12361.4|12359.4|3
1724739900000|2024-08-27 06:25:00|12361.9|12359.9|12355.4|12353.4|12362.4|12360.4|12354.9|12352.9|2
1724740200000|2024-08-27 06:30:00|12355.9|12353.9|12358.4|12356.4|12358.4|12356.4|12355.9|12353.9|6
1724740500000|2024-08-27 06:35:00|12358.9|12356.9|12356.4|12354.4|12360.9|12358.9|12356.4|12354.4|4
1724740800000|2024-08-27 06:40:00|12355.9|12353.9|12357.4|12355.4|12357.9|12355.9|12354.9|12352.9|10
1724741100000|2024-08-27 06:45:00|12356.9|12354.9|12356.4|12354.4|12358.9|12356.9|12355.9|12353.9|5
1724741400000|2024-08-27 06:50:00|12356.9|12354.9|12359.9|12357.9|12359.9|12357.9|12355.4|12353.4|5
1724741700000|2024-08-27 06:55:00|12360.4|12358.4|12353.4|12351.4|12365.4|12363.4|12353.4|12351.4|53
1724742000000|2024-08-27 07:00:00|12354.4|12352.4|12366.4|12364.4|12367.4|12365.4|12350.9|12348.9|359
1724742300000|2024-08-27 07:05:00|12365.9|12363.9|12362.9|12360.9|12371.4|12369.4|12353.9|12351.9|182
1724742600000|2024-08-27 07:10:00|12363.4|12361.4|12371.9|12369.9|12373.4|12371.4|12363.4|12361.4|124
1724742900000|2024-08-27 07:15:00|12372.4|12370.4|12369.4|12367.4|12372.4|12370.4|12363.9|12361.9|109
1724743200000|2024-08-27 07:20:00|12368.9|12366.9|12362.9|12360.9|12368.9|12366.9|12361.9|12359.9|89
1724743500000|2024-08-27 07:25:00|12363.9|12361.9|12371.4|12369.4|12373.9|12371.9|12362.9|12360.9|83
1724743800000|2024-08-27 07:30:00|12370.9|12368.9|12364.9|12362.9|12373.9|12371.9|12363.9|12361.9|95
1724744100000|2024-08-27 07:35:00|12365.4|12363.4|12365.9|12363.9|12372.4|12370.4|12362.9|12360.9|172
1724744400000|2024-08-27 07:40:00|12367|12365|12363.5|12361.5|12367|12365|12361|12359|66
1724744700000|2024-08-27 07:45:00|12363|12361|12359|12357|12363|12361|12359|12357|51
1724745000000|2024-08-27 07:50:00|12360|12358|12362.5|12360.5|12364|12362|12355.5|12353.5|123
1724745300000|2024-08-27 07:55:00|12363|12361|12358|12356|12363|12361|12356.5|12354.5|77
1724745600000|2024-08-27 08:00:00|12360|12358|12356|12354|12361|12359|12355|12353|115
1724745900000|2024-08-27 08:05:00|12356.5|12354.5|12353|12351|12358|12356|12352.5|12350.5|75
1724746200000|2024-08-27 08:10:00|12353.5|12351.5|12355|12353|12358|12356|12353|12351|86
1724746500000|2024-08-27 08:15:00|12357|12355|12353|12351|12357|12355|12351.5|12349.5|94
1724746800000|2024-08-27 08:20:00|12352.5|12350.5|12353|12351|12354|12352|12351|12349|162
1724747100000|2024-08-27 08:25:00|12352.5|12350.5|12356|12354|12357.5|12355.5|12352|12350|65
1724747400000|2024-08-27 08:30:00|12356.5|12354.5|12361.5|12359.5|12362|12360|12355|12353|97
1724747700000|2024-08-27 08:35:00|12361|12359|12355|12353|12361.5|12359.5|12354.5|12352.5|78
1724748000000|2024-08-27 08:40:00|12355.5|12353.5|12358|12356|12358|12356|12352|12350|47
1724748300000|2024-08-27 08:45:00|12357.5|12355.5|12354|12352|12359|12357|12351.5|12349.5|29
1724748600000|2024-08-27 08:50:00|12353.5|12351.5|12354|12352|12354|12352|12347.5|12345.5|92
1724748900000|2024-08-27 08:55:00|12354.5|12352.5|12353|12351|12354.5|12352.5|12352|12350|140
1724749200000|2024-08-27 09:00:00|12354.5|12352.5|12347|12345|12355|12353|12347|12345|87
1724749500000|2024-08-27 09:05:00|12348|12346|12331.5|12329.5|12348|12346|12329.5|12327.5|453
1724749800000|2024-08-27 09:10:00|12332.5|12330.5|12337.5|12335.5|12338.5|12336.5|12331|12329|58
1724750100000|2024-08-27 09:15:00|12338|12336|12332|12330|12338|12336|12331|12329|64
1724750400000|2024-08-27 09:20:00|12331.5|12329.5|12335|12333|12335|12333|12330|12328|150
1724750700000|2024-08-27 09:25:00|12334.5|12332.5|12337|12335|12341|12339|12332|12330|83
1724751000000|2024-08-27 09:30:00|12336.5|12334.5|12326|12324|12336.5|12334.5|12326|12324|145
1724751300000|2024-08-27 09:35:00|12326.5|12324.5|12324|12322|12329.5|12327.5|12323|12321|80
1724751600000|2024-08-27 09:40:00|12323.5|12321.5|12322|12320|12323.5|12321.5|12316|12314|85
1724751900000|2024-08-27 09:45:00|12321.5|12319.5|12317|12315|12321.5|12319.5|12316.5|12314.5|62
1724752200000|2024-08-27 09:50:00|12316|12314|12317|12315|12318|12316|12313|12311|88
1724752500000|2024-08-27 09:55:00|12317.5|12315.5|12315|12313|12320|12318|12313|12311|53
1724752800000|2024-08-27 10:00:00|12315.5|12313.5|12311|12309|12316|12314|12311|12309|74
1724753100000|2024-08-27 10:05:00|12310.5|12308.5|12310|12308|12312|12310|12308.5|12306.5|116
1724753400000|2024-08-27 10:10:00|12309.5|12307.5|12298|12296|12310|12308|12297|12295|98
1724753700000|2024-08-27 10:15:00|12297.5|12295.5|12294.5|12292.5|12299.5|12297.5|12291|12289|124
1724754000000|2024-08-27 10:20:00|12294|12292|12305.5|12303.5|12305.5|12303.5|12293.5|12291.5|53
1724754300000|2024-08-27 10:25:00|12305|12303|12304.5|12302.5|12307|12305|12303|12301|45
1724754600000|2024-08-27 10:30:00|12304|12302|12314.5|12312.5|12315.5|12313.5|12303.5|12301.5|154
1724754900000|2024-08-27 10:35:00|12315|12313|12315|12313|12315.5|12313.5|12312|12310|90
1724755200000|2024-08-27 10:40:00|12314.5|12312.5|12317.5|12315.5|12319.5|12317.5|12313.5|12311.5|41
1724755500000|2024-08-27 10:45:00|12319|12317|12314|12312|12319.5|12317.5|12311|12309|83
1724755800000|2024-08-27 10:50:00|12313.5|12311.5|12311.5|12309.5|12313.5|12311.5|12306.5|12304.5|535
1724756100000|2024-08-27 10:55:00|12312|12310|12313|12311|12316.5|12314.5|12310|12308|84
1724756400000|2024-08-27 11:00:00|12313.5|12311.5|12311.5|12309.5|12313.5|12311.5|12307|12305|60
1724756700000|2024-08-27 11:05:00|12311|12309|12314.5|12312.5|12316.5|12314.5|12310.5|12308.5|61
1724757000000|2024-08-27 11:10:00|12315.5|12313.5|12310|12308|12316.5|12314.5|12309.5|12307.5|58
1724757300000|2024-08-27 11:15:00|12310.5|12308.5|12311|12309|12312|12310|12309.5|12307.5|73
1724757600000|2024-08-27 11:20:00|12311.5|12309.5|12311|12309|12314.5|12312.5|12310.5|12308.5|58
1724757900000|2024-08-27 11:25:00|12310.5|12308.5|12319|12317|12319|12317|12310.5|12308.5|75
1724758200000|2024-08-27 11:30:00|12318.5|12316.5|12325|12323|12333.5|12331.5|12318|12316|220
1724758500000|2024-08-27 11:35:00|12325.5|12323.5|12323|12321|12325.5|12323.5|12322|12320|60
1724758800000|2024-08-27 11:40:00|12322.8|12320.8|12322.8|12320.8|12326.3|12324.3|12322.3|12320.3|38
1724759100000|2024-08-27 11:45:00|12323.3|12321.3|12320.8|12318.8|12323.3|12321.3|12317.3|12315.3|56
1724759400000|2024-08-27 11:50:00|12321.3|12319.3|12318.8|12316.8|12321.3|12319.3|12315.8|12313.8|33
1724759700000|2024-08-27 11:55:00|12319.3|12317.3|12324.8|12322.8|12324.8|12322.8|12317.3|12315.3|28
1724760000000|2024-08-27 12:00:00|12325.3|12323.3|12323.8|12321.8|12327.8|12325.8|12321.3|12319.3|154
1724760300000|2024-08-27 12:05:00|12324.3|12322.3|12323.8|12321.8|12327.8|12325.8|12323.3|12321.3|128
1724760600000|2024-08-27 12:10:00|12322.8|12320.8|12321.8|12319.8|12326.8|12324.8|12321.3|12319.3|102
1724760900000|2024-08-27 12:15:00|12320.8|12318.8|12320.8|12318.8|12323.3|12321.3|12319.3|12317.3|198
1724761200000|2024-08-27 12:20:00|12320.3|12318.3|12322.8|12320.8|12322.8|12320.8|12317.3|12315.3|118
1724761500000|2024-08-27 12:25:00|12321.8|12319.8|12322.8|12320.8|12326.8|12324.8|12320.8|12318.8|79
1724761800000|2024-08-27 12:30:00|12322.3|12320.3|12322.8|12320.8|12327.3|12325.3|12320.8|12318.8|150
1724762100000|2024-08-27 12:35:00|12323.8|12321.8|12323.8|12321.8|12323.8|12321.8|12319.3|12317.3|56
1724762400000|2024-08-27 12:40:00|12324.3|12322.3|12314.8|12312.8|12326.3|12324.3|12314.3|12312.3|70
1724762700000|2024-08-27 12:45:00|12314.3|12312.3|12301.3|12299.3|12314.3|12312.3|12301.3|12299.3|168
1724763000000|2024-08-27 12:50:00|12300.3|12298.3|12288.8|12286.8|12300.3|12298.3|12286.8|12284.8|272
1724763300000|2024-08-27 12:55:00|12289.3|12287.3|12292.8|12290.8|12297.8|12295.8|12289.3|12287.3|218
1724763600000|2024-08-27 13:00:00|12293.3|12291.3|12287.8|12285.8|12296.3|12294.3|12286.8|12284.8|154
1724763900000|2024-08-27 13:05:00|12288.8|12286.8|12296.8|12294.8|12296.8|12294.8|12288.3|12286.3|115
1724764200000|2024-08-27 13:10:00|12296.3|12294.3|12301.8|12299.8|12302.8|12300.8|12295.8|12293.8|83
1724764500000|2024-08-27 13:15:00|12302.3|12300.3|12313.8|12311.8|12313.8|12311.8|12300.8|12298.8|62
1724764800000|2024-08-27 13:20:00|12314.3|12312.3|12317.8|12315.8|12319.8|12317.8|12313.8|12311.8|79
1724765100000|2024-08-27 13:25:00|12318.3|12316.3|12319.8|12317.8|12320.3|12318.3|12314.8|12312.8|105
1724765400000|2024-08-27 13:30:00|12320.3|12318.3|12320.8|12318.8|12323.3|12321.3|12316.8|12314.8|221
1724765700000|2024-08-27 13:35:00|12320.3|12318.3|12319.8|12317.8|12329.8|12327.8|12319.3|12317.3|119
1724766000000|2024-08-27 13:40:00|12320.3|12318.3|12316.8|12314.8|12320.3|12318.3|12308.3|12306.3|280
1724766300000|2024-08-27 13:45:00|12317.3|12315.3|12318.8|12316.8|12320.8|12318.8|12311.8|12309.8|108
1724766600000|2024-08-27 13:50:00|12318.3|12316.3|12303.8|12301.8|12321.8|12319.8|12302.8|12300.8|340
1724766900000|2024-08-27 13:55:00|12302.8|12300.8|12300.8|12298.8|12304.8|12302.8|12293.3|12291.3|121
1724767200000|2024-08-27 14:00:00|12301.8|12299.8|12308.8|12306.8|12309.8|12307.8|12298.8|12296.8|154
1724767500000|2024-08-27 14:05:00|12309.3|12307.3|12307.8|12305.8|12311.8|12309.8|12305.8|12303.8|88
1724767800000|2024-08-27 14:10:00|12308.3|12306.3|12300.3|12298.3|12309.8|12307.8|12299.3|12297.3|71
1724768100000|2024-08-27 14:15:00|12300.8|12298.8|12299.8|12297.8|12303.8|12301.8|12294.3|12292.3|88
1724768400000|2024-08-27 14:20:00|12300.3|12298.3|12301.3|12299.3|12302.8|12300.8|12297.3|12295.3|80
1724768700000|2024-08-27 14:25:00|12300.8|12298.8|12304.3|12302.3|12304.3|12302.3|12298.3|12296.3|82
1724769000000|2024-08-27 14:30:00|12303.8|12301.8|12301.3|12299.3|12311.3|12309.3|12300.8|12298.8|173
1724769300000|2024-08-27 14:35:00|12301.8|12299.8|12307.3|12305.3|12308.3|12306.3|12300.8|12298.8|83
1724769600000|2024-08-27 14:40:00|12306.8|12304.8|12300.3|12298.3|12306.8|12304.8|12299.3|12297.3|69
1724769900000|2024-08-27 14:45:00|12299.8|12297.8|12306.8|12304.8|12306.8|12304.8|12296.8|12294.8|122
1724770200000|2024-08-27 14:50:00|12306.3|12304.3|12304.8|12302.8|12309.8|12307.8|12302.8|12300.8|120
1724770500000|2024-08-27 14:55:00|12304.3|12302.3|12306.3|12304.3|12307.8|12305.8|12303.3|12301.3|144
1724770800000|2024-08-27 15:00:00|12307.3|12305.3|12311.3|12309.3|12311.8|12309.8|12305.3|12303.3|196
1724771100000|2024-08-27 15:05:00|12310.8|12308.8|12310.3|12308.3|12312.8|12310.8|12308.3|12306.3|230
1724771400000|2024-08-27 15:10:00|12309.8|12307.8|12304.3|12302.3|12310.8|12308.8|12301.8|12299.8|149
1724771700000|2024-08-27 15:15:00|12305.3|12303.3|12303.8|12301.8|12311.3|12309.3|12301.3|12299.3|579
1724772000000|2024-08-27 15:20:00|12303.3|12301.3|12304.3|12302.3|12308.8|12306.8|12302.3|12300.3|242
1724772300000|2024-08-27 15:25:00|12303.8|12301.8|12302.3|12300.3|12307.8|12305.8|12301.3|12299.3|570
1724772600000|2024-08-27 15:30:00|12303.3|12301.3|12293.3|12291.3|12304.3|12302.3|12291.8|12289.8|586
1724772900000|2024-08-27 15:35:00|12293.8|12291.8|12295.3|12293.3|12297.3|12295.3|12289.8|12287.8|158
1724773200000|2024-08-27 15:40:00|12295.8|12293.8|12298.3|12296.3|12299.3|12297.3|12291.3|12289.3|54
1724773500000|2024-08-27 15:45:00|12297.8|12295.8|12300.3|12298.3|12304.3|12302.3|12296.3|12294.3|64
1724773800000|2024-08-27 15:50:00|12299.3|12297.3|12300.3|12298.3|12301.3|12299.3|12298.8|12296.8|46
1724774100000|2024-08-27 15:55:00|12299.8|12297.8|12303.3|12301.3|12304.3|12302.3|12299.3|12297.3|17
1724774400000|2024-08-27 16:00:00|12303.8|12301.8|12302.3|12300.3|12306.3|12304.3|12302.3|12300.3|18
1724774700000|2024-08-27 16:05:00|12301.8|12299.8|12300.3|12298.3|12302.3|12300.3|12298.3|12296.3|7
1724775000000|2024-08-27 16:10:00|12300.8|12298.8|12309.3|12307.3|12310.3|12308.3|12300.8|12298.8|13
1724775300000|2024-08-27 16:15:00|12309.8|12307.8|12308.8|12306.8|12310.8|12308.8|12306.8|12304.8|14
1724775600000|2024-08-27 16:20:00|12309.8|12307.8|12308.3|12306.3|12310.3|12308.3|12306.8|12304.8|15
1724775900000|2024-08-27 16:25:00|12308.8|12306.8|12307.3|12305.3|12309.3|12307.3|12304.8|12302.8|16
1724776200000|2024-08-27 16:30:00|12306.3|12304.3|12308.3|12306.3|12309.3|12307.3|12305.3|12303.3|7
1724776500000|2024-08-27 16:35:00|12307.8|12305.8|12303.3|12301.3|12308.3|12306.3|12302.8|12300.8|6
1724776800000|2024-08-27 16:40:00|12302.8|12300.8|12302.3|12300.3|12304.3|12302.3|12297.8|12295.8|29
1724777100000|2024-08-27 16:45:00|12302.8|12300.8|12306.3|12304.3|12307.8|12305.8|12302.3|12300.3|9
1724777400000|2024-08-27 16:50:00|12306.8|12304.8|12310.3|12308.3|12312.3|12310.3|12306.8|12304.8|5
1724777700000|2024-08-27 16:55:00|12309.8|12307.8|12308.3|12306.3|12310.8|12308.8|12308.3|12306.3|12
1724778000000|2024-08-27 17:00:00|12309.3|12307.3|12305.8|12303.8|12310.3|12308.3|12304.8|12302.8|55
1724778300000|2024-08-27 17:05:00|12306.3|12304.3|12307.3|12305.3|12308.3|12306.3|12305.3|12303.3|6
1724778600000|2024-08-27 17:10:00|12306.8|12304.8|12310.3|12308.3|12310.3|12308.3|12306.3|12304.3|11
1724778900000|2024-08-27 17:15:00|12310.8|12308.8|12312.3|12310.3|12313.8|12311.8|12310.8|12308.8|4
1724779200000|2024-08-27 17:20:00|12312.8|12310.8|12315.3|12313.3|12315.3|12313.3|12312.8|12310.8|10
1724779500000|2024-08-27 17:25:00|12315.8|12313.8|12315.3|12313.3|12316.8|12314.8|12314.3|12312.3|18
1724779800000|2024-08-27 17:30:00|12315.8|12313.8|12320.3|12318.3|12320.3|12318.3|12315.3|12313.3|22
1724780100000|2024-08-27 17:35:00|12320.8|12318.8|12319.3|12317.3|12321.3|12319.3|12317.8|12315.8|4
1724780400000|2024-08-27 17:40:00|12318.8|12316.8|12321.8|12319.8|12324.3|12322.3|12317.8|12315.8|26
1724780700000|2024-08-27 17:45:00|12321.3|12319.3|12318.8|12316.8|12321.3|12319.3|12316.8|12314.8|12
1724781000000|2024-08-27 17:50:00|12319.3|12317.3|12319.3|12317.3|12319.8|12317.8|12317.3|12315.3|8
1724781300000|2024-08-27 17:55:00|12318.8|12316.8|12317.8|12315.8|12318.8|12316.8|12315.3|12313.3|3
1724781600000|2024-08-27 18:00:00|12317.3|12315.3|12316.8|12314.8|12317.8|12315.8|12313.8|12311.8|16
1724781900000|2024-08-27 18:05:00|12317.3|12315.3|12316.3|12314.3|12317.8|12315.8|12314.8|12312.8|14
1724782200000|2024-08-27 18:10:00|12316.8|12314.8|12316.3|12314.3|12317.8|12315.8|12313.8|12311.8|2
1724782500000|2024-08-27 18:15:00|12316.8|12314.8|12314.8|12312.8|12317.8|12315.8|12313.8|12311.8|6
1724782800000|2024-08-27 18:20:00|12314.3|12312.3|12310.8|12308.8|12315.3|12313.3|12309.8|12307.8|27
1724783100000|2024-08-27 18:25:00|12310.3|12308.3|12310.3|12308.3|12311.8|12309.8|12308.8|12306.8|3
1724783400000|2024-08-27 18:30:00|12309.8|12307.8|12304.3|12302.3|12310.8|12308.8|12303.8|12301.8|22
1724783700000|2024-08-27 18:35:00|12304.8|12302.8|12306.3|12304.3|12307.3|12305.3|12303.3|12301.3|15
1724784000000|2024-08-27 18:40:00|12305.8|12303.8|12308.8|12306.8|12308.8|12306.8|12305.3|12303.3|11
1724784300000|2024-08-27 18:45:00|12309.3|12307.3|12307.8|12305.8|12310.8|12308.8|12306.8|12304.8|4
1724784600000|2024-08-27 18:50:00|12307.3|12305.3|12309.8|12307.8|12310.3|12308.3|12305.8|12303.8|15
1724784900000|2024-08-27 18:55:00|12310.3|12308.3|12311.3|12309.3|12312.3|12310.3|12309.3|12307.3|13
1724785200000|2024-08-27 19:00:00|12310.8|12308.8|12307.3|12305.3|12311.8|12309.8|12305.8|12303.8|4
1724785500000|2024-08-27 19:05:00|12307.8|12305.8|12309.3|12307.3|12311.3|12309.3|12305.8|12303.8|4
1724785800000|2024-08-27 19:10:00|12308.8|12306.8|12308.8|12306.8|12310.8|12308.8|12307.8|12305.8|12
1724786100000|2024-08-27 19:15:00|12308.3|12306.3|12304.8|12302.8|12308.8|12306.8|12304.3|12302.3|13
1724786400000|2024-08-27 19:20:00|12304.3|12302.3|12305.8|12303.8|12306.8|12304.8|12302.8|12300.8|15
1724786700000|2024-08-27 19:25:00|12305.3|12303.3|12304.3|12302.3|12309.8|12307.8|12304.3|12302.3|21
1724787000000|2024-08-27 19:30:00|12303.8|12301.8|12305.3|12303.3|12307.8|12305.8|12302.8|12300.8|12
1724787300000|2024-08-27 19:35:00|12304.8|12302.8|12303.3|12301.3|12308.3|12306.3|12302.8|12300.8|16
1724787600000|2024-08-27 19:40:00|12302.3|12300.3|12302.3|12300.3|12303.3|12301.3|12300.8|12298.8|6
1724787900000|2024-08-27 19:45:00|12301.8|12299.8|12306.3|12304.3|12308.8|12306.8|12301.8|12299.8|19
1724788200000|2024-08-27 19:50:00|12305.8|12303.8|12304.3|12302.3|12307.3|12305.3|12301.8|12299.8|33
1724788500000|2024-08-27 19:55:00|12305.3|12303.3|12309.1|12303.1|12310.3|12308.3|12301.8|12299.8|35
1724788800000|2024-08-27 20:00:00|12308.4|12302.4|12311.5|12305.5|12311.5|12305.5|12307.3|12301.3|0
1724789100000|2024-08-27 20:05:00|12311.4|12305.4|12309.9|12303.9|12311.8|12305.8|12309.4|12303.4|0
1724789400000|2024-08-27 20:10:00|12309.8|12303.8|12309.1|12303.1|12310.5|12304.5|12308.8|12302.8|0
1724789700000|2024-08-27 20:15:00|12309.4|12303.4|12309.4|12303.4|12309.7|12303.7|12309.1|12303.1|0
1724790000000|2024-08-27 20:20:00|12309.7|12303.7|12309.9|12303.9|12310.2|12304.2|12309.1|12303.1|0
1724790300000|2024-08-27 20:25:00|12309.8|12303.8|12309.9|12303.9|12310.2|12304.2|12309.7|12303.7|0
1724790600000|2024-08-27 20:30:00|12310|12304|12309.4|12303.4|12310.2|12304.2|12309.4|12303.4|0
1724790900000|2024-08-27 20:35:00|12309.2|12303.2|12308.8|12302.8|12309.4|12303.4|12308|12302|0
1724791200000|2024-08-27 20:40:00|12309.1|12303.1|12308.6|12302.6|12309.1|12303.1|12308|12302|0
1724791500000|2024-08-27 20:45:00|12308.3|12302.3|12307.6|12301.6|12308.3|12302.3|12305.9|12299.9|0
1724791800000|2024-08-27 20:50:00|12307.9|12301.9|12307.9|12301.9|12308|12302|12307.6|12301.6|0
1724792100000|2024-08-27 20:55:00|12307.6|12301.6|12307.7|12301.7|12308.2|12302.2|12306.8|12300.8|0
1724792400000|2024-08-27 21:00:00|12307.8|12301.8|12308.3|12302.3|12308.8|12302.8|12307.8|12301.8|0
1724792700000|2024-08-27 21:05:00|12307.7|12301.7|12307.7|12301.7|12307.9|12301.9|12307.1|12301.1|0
1724793000000|2024-08-27 21:10:00|12307.8|12301.8|12307.7|12301.7|12308.2|12302.2|12307.7|12301.7|0
1724793300000|2024-08-27 21:15:00|12307.6|12301.6|12308.1|12302.1|12308.1|12302.1|12307.6|12301.6|0
1724793600000|2024-08-27 21:20:00|12308.3|12302.3|12309|12303|12309|12303|12308.3|12302.3|0
1724793900000|2024-08-27 21:25:00|12308.9|12302.9|12309.2|12303.2|12309.2|12303.2|12308.9|12302.9|0
1724794200000|2024-08-27 21:30:00|12309|12303|12308.4|12302.4|12309|12303|12308.4|12302.4|0
1724794500000|2024-08-27 21:35:00|12308.3|12302.3|12308.7|12302.7|12308.9|12302.9|12308.3|12302.3|0
1724794800000|2024-08-27 21:40:00|12308.9|12302.9|12308.3|12302.3|12308.9|12302.9|12308.3|12302.3|0
1724795100000|2024-08-27 21:45:00|12308.4|12302.4|12308.6|12302.6|12308.9|12302.9|12308.4|12302.4|0
1724795400000|2024-08-27 21:50:00|12308.9|12302.9|12308.6|12302.6|12308.9|12302.9|12308.4|12302.4|0
1724795700000|2024-08-27 21:55:00|12308.7|12302.7|12308.9|12302.9|12309.2|12303.2|12308.7|12302.7|0
1724796000000|2024-08-27 22:00:00|12308.8|12302.8|12309.8|12303.8|12310.2|12304.2|12308.1|12302.1|0
1724796300000|2024-08-27 22:05:00|12309.9|12303.9|12308.4|12302.4|12310.2|12304.2|12308.3|12302.3|0
1724796600000|2024-08-27 22:10:00|12308.6|12302.6|12303.7|12297.7|12308.6|12302.6|12301.9|12295.9|0
1724796900000|2024-08-27 22:15:00|12303.9|12297.9|12298.5|12292.5|12304.2|12298.2|12298.2|12292.2|0
1724797200000|2024-08-27 22:20:00|12298.2|12292.2|12300.3|12294.3|12300.6|12294.6|12297.6|12291.6|0
1724797500000|2024-08-27 22:25:00|12300.6|12294.6|12301.3|12295.3|12301.9|12295.9|12300.6|12294.6|0
1724797800000|2024-08-27 22:30:00|12301|12295|12299.7|12293.7|12301.5|12295.5|12299.7|12293.7|0
1724798100000|2024-08-27 22:35:00|12299.8|12293.8|12300.9|12294.9|12301.3|12295.3|12299.1|12293.1|0
1724798400000|2024-08-27 22:40:00|12300.6|12294.6|12300.9|12294.9|12301|12295|12300|12294|0
1724798700000|2024-08-27 22:45:00|12301.3|12295.3|12300.6|12294.6|12302.1|12296.1|12300.6|12294.6|0
1724799000000|2024-08-27 22:50:00|12300.7|12294.7|12299.8|12293.8|12301.3|12295.3|12299.5|12293.5|0
1724799300000|2024-08-27 22:55:00|12300.1|12294.1|12300.9|12294.9|12301.3|12295.3|12300.1|12294.1|0
1724799600000|2024-08-27 23:00:00|12300.7|12294.7|12300.6|12294.6|12301|12295|12300.3|12294.3|0
1724799900000|2024-08-27 23:05:00|12300.7|12294.7|12302.7|12296.7|12303.1|12297.1|12300.3|12294.3|0
1724800200000|2024-08-27 23:10:00|12302.8|12296.8|12303|12297|12304|12298|12302.5|12296.5|0
1724800500000|2024-08-27 23:15:00|12302.8|12296.8|12301|12295|12303|12297|12300.1|12294.1|0
1724800800000|2024-08-27 23:20:00|12300.9|12294.9|12298|12292|12301|12295|12297.4|12291.4|0
1724801100000|2024-08-27 23:25:00|12297.9|12291.9|12298|12292|12298.3|12292.3|12295|12289|0
1724801400000|2024-08-27 23:30:00|12297.9|12291.9|12299.7|12293.7|12300|12294|12297|12291|0
1724801700000|2024-08-27 23:35:00|12299.8|12293.8|12298.9|12292.9|12300.1|12294.1|12298.9|12292.9|0
1724802000000|2024-08-27 23:40:00|12299.1|12293.1|12299.4|12293.4|12300.1|12294.1|12298.9|12292.9|0
1724802300000|2024-08-27 23:45:00|12299.7|12293.7|12300|12294|12300|12294|12299.1|12293.1|0
1724802600000|2024-08-27 23:50:00|12300.1|12294.1|12300.9|12294.9|12301.2|12295.2|12300.1|12294.1|0
1724802900000|2024-08-27 23:55:00|12301.2|12295.2|12300.1|12294.1|12301.5|12295.5|12299.7|12293.7|0
1724803200000|2024-08-28 00:00:00|12300.4|12294.4|12300.3|12294.3|12300.9|12294.9|12298.7|12292.7|0
1724803500000|2024-08-28 00:05:00|12300.5|12294.5|12300.2|12294.2|12300.5|12294.5|12299.4|12293.4|0
1724803800000|2024-08-28 00:10:00|12300.3|12294.3|12305.7|12299.7|12305.9|12299.9|12300.2|12294.2|0
1724804100000|2024-08-28 00:15:00|12305.6|12299.6|12299.6|12293.6|12306.3|12300.3|12298.1|12292.1|0
1724804400000|2024-08-28 00:20:00|12299.5|12293.5|12296.6|12290.6|12299.5|12293.5|12295.1|12289.1|0
1724804700000|2024-08-28 00:25:00|12298.1|12292.1|12301|12295|12301|12295|12298.1|12292.1|0
1724805000000|2024-08-28 00:30:00|12301.8|12295.8|12302.5|12296.5|12302.5|12296.5|12301.8|12295.8|0
1724805300000|2024-08-28 00:35:00|12304|12298|12304|12298|12305.5|12299.5|12303.3|12297.3|0
1724805600000|2024-08-28 00:40:00|12302.5|12296.5|12304|12298|12304|12298|12301|12295|0
1724805900000|2024-08-28 00:45:00|12303.9|12297.9|12305.5|12299.5|12305.5|12299.5|12302.5|12296.5|0
1724806200000|2024-08-28 00:50:00|12305.4|12299.4|12304|12298|12305.5|12299.5|12304|12298|0
1724806500000|2024-08-28 00:55:00|12302.5|12296.5|12304|12298|12304|12298|12302.5|12296.5|0
1724806800000|2024-08-28 01:00:00|12305.5|12299.5|12304|12298|12305.5|12299.5|12302.5|12296.5|0
1724807100000|2024-08-28 01:05:00|12302.6|12296.6|12305.5|12299.5|12307|12301|12302.5|12296.5|0
1724807400000|2024-08-28 01:10:00|12306.9|12300.9|12305.5|12299.5|12306.9|12300.9|12304|12298|0
1724807700000|2024-08-28 01:15:00|12304|12298|12305.5|12299.5|12307|12301|12304|12298|0
1724808000000|2024-08-28 01:20:00|12306.9|12300.9|12306.9|12300.9|12307|12301|12306.9|12300.9|0
1724808300000|2024-08-28 01:25:00|12307|12301|12305.5|12299.5|12307|12301|12304|12298|0
1724808600000|2024-08-28 01:30:00|12304|12298|12302.5|12296.5|12305.5|12299.5|12302.5|12296.5|0
1724808900000|2024-08-28 01:35:00|12301|12295|12301|12295|12302.5|12296.5|12299.6|12293.6|0
1724809200000|2024-08-28 01:40:00|12301.8|12295.8|12305.5|12299.5|12305.5|12299.5|12301.8|12295.8|0
1724809800000|2024-08-28 01:50:00|12304|12298|12306.9|12300.9|12307|12301|12304|12298|0
1724810100000|2024-08-28 01:55:00|12305.5|12299.5|12307|12301|12307|12301|12305.5|12299.5|0
1724810400000|2024-08-28 02:00:00|12306.9|12300.9|12306.9|12300.9|12307|12301|12305.4|12299.4|0
1724810700000|2024-08-28 02:05:00|12305.5|12299.5|12306.9|12300.9|12306.9|12300.9|12305.4|12299.4|0
1724811000000|2024-08-28 02:10:00|12307|12301|12309.9|12303.9|12310|12304|12306.9|12300.9|0
1724811300000|2024-08-28 02:15:00|12310|12304|12310|12304|12311.5|12305.5|12309.9|12303.9|0
1724811600000|2024-08-28 02:20:00|12311.5|12305.5|12310|12304|12311.5|12305.5|12310|12304|0
1724811900000|2024-08-28 02:25:00|12309.9|12303.9|12309.9|12303.9|12311.4|12305.4|12309.9|12303.9|0
1724812200000|2024-08-28 02:30:00|12308.5|12302.5|12308.5|12302.5|12309.9|12303.9|12308.5|12302.5|0
1724812500000|2024-08-28 02:35:00|12309.9|12303.9|12309.9|12303.9|12309.9|12303.9|12309.9|12303.9|0
1724812800000|2024-08-28 02:40:00|12310|12304|12311.4|12305.4|12311.4|12305.4|12309.9|12303.9|0
1724813700000|2024-08-28 02:55:00|12312.9|12306.9|12311.4|12305.4|12312.9|12306.9|12311.4|12305.4|0
1724814000000|2024-08-28 03:00:00|12312.9|12306.9|12311.4|12305.4|12312.9|12306.9|12310|12304|0
1724815500000|2024-08-28 03:25:00|12309.9|12303.9|12311.4|12305.4|12311.4|12305.4|12309.9|12303.9|0
1724815800000|2024-08-28 03:30:00|12309.9|12303.9|12311.4|12305.4|12311.4|12305.4|12309.9|12303.9|0
1724816400000|2024-08-28 03:40:00|12309.9|12303.9|12311.4|12305.4|12311.4|12305.4|12309.9|12303.9|0
1724816700000|2024-08-28 03:45:00|12312.9|12306.9|12312.9|12306.9|12312.9|12306.9|12311.4|12305.4|0
1724817000000|2024-08-28 03:50:00|12311.4|12305.4|12311.4|12305.4|12312.9|12306.9|12311.4|12305.4|0
1724817900000|2024-08-28 04:05:00|12312.2|12306.2|12311.4|12305.4|12312.2|12306.2|12311.4|12305.4|0
1724818200000|2024-08-28 04:10:00|12312.9|12306.9|12312.2|12306.2|12312.9|12306.9|12311.4|12305.4|0
1724818500000|2024-08-28 04:15:00|12312.9|12306.9|12312.9|12306.9|12312.9|12306.9|12311.4|12305.4|0
1724819100000|2024-08-28 04:25:00|12314.4|12308.4|12315.9|12309.9|12315.9|12309.9|12314.4|12308.4|0
1724819700000|2024-08-28 04:35:00|12314.4|12308.4|12314.4|12308.4|12314.4|12308.4|12314.4|12308.4|0
1724820000000|2024-08-28 04:40:00|12315.9|12309.9|12315.9|12309.9|12315.9|12309.9|12315.9|12309.9|0
1724820300000|2024-08-28 04:45:00|12315.8|12309.8|12315.9|12309.9|12315.9|12309.9|12314.4|12308.4|0
1724820600000|2024-08-28 04:50:00|12315.8|12309.8|12314.4|12308.4|12315.9|12309.9|12314.4|12308.4|0
1724821200000|2024-08-28 05:00:00|12313.7|12307.7|12314.4|12308.4|12315.9|12309.9|12313.7|12307.7|0
1724821500000|2024-08-28 05:05:00|12314.3|12308.3|12314.4|12308.4|12314.4|12308.4|12312.9|12306.9|0
1724821800000|2024-08-28 05:10:00|12314.3|12308.3|12312.9|12306.9|12314.4|12308.4|12312.9|12306.9|0
1724822100000|2024-08-28 05:15:00|12314.4|12308.4|12315.8|12309.8|12315.8|12309.8|12314.3|12308.3|0
1724822400000|2024-08-28 05:20:00|12317.3|12311.3|12317.3|12311.3|12317.3|12311.3|12314.4|12308.4|0
1724822700000|2024-08-28 05:25:00|12315.8|12309.8|12317.3|12311.3|12318.8|12312.8|12315.8|12309.8|0
1724823000000|2024-08-28 05:30:00|12318|12312|12317.3|12311.3|12318.7|12312.7|12314.3|12308.3|0
1724823300000|2024-08-28 05:35:00|12315.8|12309.8|12317.3|12311.3|12317.3|12311.3|12314.4|12308.4|0
1724823600000|2024-08-28 05:40:00|12315.8|12309.8|12317.3|12311.3|12317.3|12311.3|12314.3|12308.3|0
1724823900000|2024-08-28 05:45:00|12318.7|12312.7|12317.3|12311.3|12318.7|12312.7|12317.3|12311.3|0
1724824200000|2024-08-28 05:50:00|12315.8|12309.8|12318.7|12312.7|12320.2|12314.2|12315.8|12309.8|0
1724824500000|2024-08-28 05:55:00|12317.3|12311.3|12318.8|12312.8|12318.8|12312.8|12317.3|12311.3|0
1724824800000|2024-08-28 06:00:00|12317.3|12311.3|12331.7|12329.7|12336.7|12334.7|12317.3|12311.3|42
1724825100000|2024-08-28 06:05:00|12332.7|12330.7|12328.7|12326.7|12333.2|12331.2|12328.2|12326.2|36
1724825400000|2024-08-28 06:10:00|12329.2|12327.2|12329.2|12327.2|12336.2|12334.2|12328.7|12326.7|48
1724825700000|2024-08-28 06:15:00|12328.7|12326.7|12333.2|12331.2|12333.7|12331.7|12326.2|12324.2|3
1724826000000|2024-08-28 06:20:00|12333.7|12331.7|12332.7|12330.7|12333.7|12331.7|12326.2|12324.2|10
1724826300000|2024-08-28 06:25:00|12333.2|12331.2|12336.2|12334.2|12337.2|12335.2|12333.2|12331.2|25
1724826600000|2024-08-28 06:30:00|12336.7|12334.7|12337.2|12335.2|12337.7|12335.7|12333.7|12331.7|7
1724826900000|2024-08-28 06:35:00|12336.2|12334.2|12336.7|12334.7|12337.7|12335.7|12335.7|12333.7|4
1724827200000|2024-08-28 06:40:00|12336.2|12334.2|12335.7|12333.7|12337.7|12335.7|12335.2|12333.2|5
1724827500000|2024-08-28 06:45:00|12336.7|12334.7|12336.2|12334.2|12338.7|12336.7|12335.7|12333.7|9
1724827800000|2024-08-28 06:50:00|12336.7|12334.7|12338.2|12336.2|12340.7|12338.7|12335.7|12333.7|17
1724828100000|2024-08-28 06:55:00|12338.7|12336.7|12324.2|12322.2|12339.2|12337.2|12324.2|12322.2|122
1724828400000|2024-08-28 07:00:00|12327.2|12325.2|12319.2|12317.2|12333.2|12331.2|12314.2|12312.2|344
1724828700000|2024-08-28 07:05:00|12319.7|12317.7|12307.7|12305.7|12322.2|12320.2|12306.7|12304.7|150
1724829000000|2024-08-28 07:10:00|12309.7|12307.7|12313.2|12311.2|12318.7|12316.7|12309.7|12307.7|68
1724829300000|2024-08-28 07:15:00|12313.7|12311.7|12313.2|12311.2|12320.7|12318.7|12311.7|12309.7|78
1724829600000|2024-08-28 07:20:00|12312.7|12310.7|12318.2|12316.2|12318.2|12316.2|12309.2|12307.2|50
1724829900000|2024-08-28 07:25:00|12317.7|12315.7|12315.2|12313.2|12317.7|12315.7|12311.2|12309.2|38
1724830200000|2024-08-28 07:30:00|12314.7|12312.7|12310.7|12308.7|12320.7|12318.7|12306.7|12304.7|174
1724830500000|2024-08-28 07:35:00|12311.2|12309.2|12311.7|12309.7|12313.2|12311.2|12306.7|12304.7|71
1724830800000|2024-08-28 07:40:00|12310.8|12308.8|12317.3|12315.3|12317.8|12315.8|12309.3|12307.3|86
1724831100000|2024-08-28 07:45:00|12317.8|12315.8|12318.8|12316.8|12320.8|12318.8|12316.8|12314.8|102
1724831400000|2024-08-28 07:50:00|12318.3|12316.3|12319.8|12317.8|12320.8|12318.8|12315.8|12313.8|66
1724831700000|2024-08-28 07:55:00|12320.3|12318.3|12322.8|12320.8|12325.8|12323.8|12319.8|12317.8|69
1724832000000|2024-08-28 08:00:00|12323.3|12321.3|12326.8|12324.8|12329.3|12327.3|12321.8|12319.8|93
1724832300000|2024-08-28 08:05:00|12327.8|12325.8|12329.8|12327.8|12331.3|12329.3|12326.8|12324.8|76
1724832600000|2024-08-28 08:10:00|12330.8|12328.8|12332.8|12330.8|12335.3|12333.3|12328.8|12326.8|143
1724832900000|2024-08-28 08:15:00|12333.3|12331.3|12335.8|12333.8|12336.8|12334.8|12330.8|12328.8|85
1724833200000|2024-08-28 08:20:00|12334.8|12332.8|12337.8|12335.8|12339.3|12337.3|12333.8|12331.8|117
1724833500000|2024-08-28 08:25:00|12338.3|12336.3|12345.8|12343.8|12347.8|12345.8|12337.8|12335.8|111
1724833800000|2024-08-28 08:30:00|12346.8|12344.8|12350.8|12348.8|12350.8|12348.8|12346.8|12344.8|127
1724834100000|2024-08-28 08:35:00|12351.3|12349.3|12360.8|12358.8|12362.8|12360.8|12351.3|12349.3|160
1724834400000|2024-08-28 08:40:00|12360.3|12358.3|12358.8|12356.8|12360.8|12358.8|12357.8|12355.8|99
1724834700000|2024-08-28 08:45:00|12358.3|12356.3|12360.8|12358.8|12361.8|12359.8|12358.3|12356.3|45
1724835000000|2024-08-28 08:50:00|12359.8|12357.8|12355.8|12353.8|12359.8|12357.8|12354.8|12352.8|70
1724835300000|2024-08-28 08:55:00|12356.3|12354.3|12349.8|12347.8|12357.8|12355.8|12348.8|12346.8|236
1724835600000|2024-08-28 09:00:00|12350.8|12348.8|12350.8|12348.8|12353.3|12351.3|12347.8|12345.8|50
1724835900000|2024-08-28 09:05:00|12351.3|12349.3|12350.8|12348.8|12352.8|12350.8|12349.3|12347.3|37
1724836200000|2024-08-28 09:10:00|12349.8|12347.8|12350.8|12348.8|12351.8|12349.8|12349.3|12347.3|117
1724836500000|2024-08-28 09:15:00|12351.3|12349.3|12354.8|12352.8|12355.3|12353.3|12346.3|12344.3|91
1724836800000|2024-08-28 09:20:00|12355.3|12353.3|12359.8|12357.8|12360.8|12358.8|12355.3|12353.3|32
1724837100000|2024-08-28 09:25:00|12359.3|12357.3|12361.8|12359.8|12362.3|12360.3|12356.8|12354.8|53
1724837400000|2024-08-28 09:30:00|12362.3|12360.3|12365.8|12363.8|12366.8|12364.8|12359.8|12357.8|92
1724837700000|2024-08-28 09:35:00|12366.3|12364.3|12363.8|12361.8|12366.3|12364.3|12362.8|12360.8|54
1724838000000|2024-08-28 09:40:00|12364.3|12362.3|12364.8|12362.8|12364.8|12362.8|12362.8|12360.8|77
1724838300000|2024-08-28 09:45:00|12365.8|12363.8|12365.8|12363.8|12366.8|12364.8|12364.3|12362.3|68
1724838600000|2024-08-28 09:50:00|12366.8|12364.8|12368.8|12366.8|12369.8|12367.8|12365.3|12363.3|63
1724838900000|2024-08-28 09:55:00|12369.3|12367.3|12372.8|12370.8|12373.3|12371.3|12368.3|12366.3|59
1724839200000|2024-08-28 10:00:00|12373.3|12371.3|12375.8|12373.8|12377.3|12375.3|12372.8|12370.8|104
1724839500000|2024-08-28 10:05:00|12375.3|12373.3|12379.8|12377.8|12379.8|12377.8|12374.8|12372.8|88
1724839800000|2024-08-28 10:10:00|12380.3|12378.3|12381.3|12379.3|12381.3|12379.3|12377.3|12375.3|102
1724840100000|2024-08-28 10:15:00|12380.8|12378.8|12387.3|12385.3|12387.3|12385.3|12380.8|12378.8|180
1724840400000|2024-08-28 10:20:00|12387.8|12385.8|12389.3|12387.3|12394.3|12392.3|12387.8|12385.8|304
1724840700000|2024-08-28 10:25:00|12389.8|12387.8|12389.8|12387.8|12392.3|12390.3|12388.3|12386.3|133
1724841000000|2024-08-28 10:30:00|12390.8|12388.8|12385.3|12383.3|12390.8|12388.8|12381.3|12379.3|127
1724841300000|2024-08-28 10:35:00|12385.8|12383.8|12388.3|12386.3|12390.3|12388.3|12385.8|12383.8|95
1724841600000|2024-08-28 10:40:00|12388.8|12386.8|12392.8|12390.8|12393.8|12391.8|12388.3|12386.3|68
1724841900000|2024-08-28 10:45:00|12393.3|12391.3|12394.8|12392.8|12397.3|12395.3|12391.8|12389.8|120
1724842200000|2024-08-28 10:50:00|12395.3|12393.3|12393.8|12391.8|12395.8|12393.8|12391.3|12389.3|49
1724842500000|2024-08-28 10:55:00|12393.3|12391.3|12389.8|12387.8|12393.8|12391.8|12387.3|12385.3|80
1724842800000|2024-08-28 11:00:00|12390.3|12388.3|12390.8|12388.8|12391.8|12389.8|12388.8|12386.8|76
1724843100000|2024-08-28 11:05:00|12391.3|12389.3|12392.8|12390.8|12393.8|12391.8|12388.8|12386.8|62
1724843400000|2024-08-28 11:10:00|12392.3|12390.3|12386.8|12384.8|12394.3|12392.3|12386.8|12384.8|36
1724843700000|2024-08-28 11:15:00|12387.3|12385.3|12388.8|12386.8|12388.8|12386.8|12385.3|12383.3|43
1724844000000|2024-08-28 11:20:00|12388.3|12386.3|12387.8|12385.8|12390.3|12388.3|12387.8|12385.8|45
1724844300000|2024-08-28 11:25:00|12387.3|12385.3|12394.8|12392.8|12395.3|12393.3|12386.3|12384.3|67
1724844600000|2024-08-28 11:30:00|12395.3|12393.3|12392.8|12390.8|12395.8|12393.8|12390.3|12388.3|26
1724844900000|2024-08-28 11:35:00|12393.3|12391.3|12392.8|12390.8|12394.3|12392.3|12391.8|12389.8|29
1724845200000|2024-08-28 11:40:00|12391.8|12389.8|12385.8|12383.8|12392.3|12390.3|12385.3|12383.3|57
1724845500000|2024-08-28 11:45:00|12386.3|12384.3|12377.8|12375.8|12386.3|12384.3|12377.8|12375.8|53
1724845800000|2024-08-28 11:50:00|12376.8|12374.8|12375.8|12373.8|12379.3|12377.3|12375.8|12373.8|104
1724846100000|2024-08-28 11:55:00|12375.3|12373.3|12375.8|12373.8|12377.8|12375.8|12373.8|12371.8|77
1724846400000|2024-08-28 12:00:00|12375.3|12373.3|12380.8|12378.8|12383.3|12381.3|12374.8|12372.8|66
1724846700000|2024-08-28 12:05:00|12381.8|12379.8|12378.3|12376.3|12382.3|12380.3|12376.8|12374.8|70
1724847000000|2024-08-28 12:10:00|12379.3|12377.3|12371.3|12369.3|12379.3|12377.3|12371.3|12369.3|38
1724847300000|2024-08-28 12:15:00|12371.8|12369.8|12375.3|12373.3|12376.8|12374.8|12371.8|12369.8|63
1724847600000|2024-08-28 12:20:00|12375.8|12373.8|12368.8|12366.8|12375.8|12373.8|12368.8|12366.8|49
1724847900000|2024-08-28 12:25:00|12368.3|12366.3|12364.8|12362.8|12368.8|12366.8|12364.8|12362.8|57
1724848200000|2024-08-28 12:30:00|12364.3|12362.3|12366.8|12364.8|12367.8|12365.8|12363.8|12361.8|79
1724848500000|2024-08-28 12:35:00|12366.3|12364.3|12363.3|12361.3|12367.8|12365.8|12363.3|12361.3|44
1724848800000|2024-08-28 12:40:00|12362.8|12360.8|12363.8|12361.8|12365.3|12363.3|12361.8|12359.8|35
1724849100000|2024-08-28 12:45:00|12364.3|12362.3|12360.8|12358.8|12365.8|12363.8|12357.8|12355.8|36
1724849400000|2024-08-28 12:50:00|12360.3|12358.3|12361.3|12359.3|12363.3|12361.3|12358.8|12356.8|105
1724849700000|2024-08-28 12:55:00|12361.8|12359.8|12360.3|12358.3|12364.8|12362.8|12359.8|12357.8|59
1724850000000|2024-08-28 13:00:00|12359.8|12357.8|12362.8|12360.8|12365.3|12363.3|12358.3|12356.3|82
1724850300000|2024-08-28 13:05:00|12361.8|12359.8|12363.8|12361.8|12364.3|12362.3|12358.3|12356.3|47
1724850600000|2024-08-28 13:10:00|12364.3|12362.3|12358.3|12356.3|12366.3|12364.3|12357.3|12355.3|63
1724850900000|2024-08-28 13:15:00|12357.8|12355.8|12359.8|12357.8|12360.8|12358.8|12356.8|12354.8|50
1724851200000|2024-08-28 13:20:00|12360.3|12358.3|12360.8|12358.8|12364.8|12362.8|12359.8|12357.8|38
1724851500000|2024-08-28 13:25:00|12361.3|12359.3|12363.8|12361.8|12364.3|12362.3|12359.8|12357.8|47
1724851800000|2024-08-28 13:30:00|12363.3|12361.3|12367.8|12365.8|12372.3|12370.3|12363.3|12361.3|164
1724852100000|2024-08-28 13:35:00|12368.3|12366.3|12366.8|12364.8|12374.3|12372.3|12365.3|12363.3|110
1724852400000|2024-08-28 13:40:00|12366.3|12364.3|12371.8|12369.8|12373.8|12371.8|12365.8|12363.8|114
1724852700000|2024-08-28 13:45:00|12372.3|12370.3|12370.8|12368.8|12373.3|12371.3|12369.3|12367.3|137
1724853000000|2024-08-28 13:50:00|12371.8|12369.8|12384.8|12382.8|12384.8|12382.8|12371.8|12369.8|107
1724853300000|2024-08-28 13:55:00|12383.8|12381.8|12378.8|12376.8|12386.8|12384.8|12378.8|12376.8|99
1724853600000|2024-08-28 14:00:00|12378.3|12376.3|12371.8|12369.8|12378.8|12376.8|12371.8|12369.8|87
1724853900000|2024-08-28 14:05:00|12371.3|12369.3|12374.8|12372.8|12377.8|12375.8|12369.3|12367.3|1076
1724854200000|2024-08-28 14:10:00|12375|12373|12375|12373|12378.5|12376.5|12373|12371|246
1724854500000|2024-08-28 14:15:00|12374.5|12372.5|12368|12366|12374.5|12372.5|12367|12365|62
1724854800000|2024-08-28 14:20:00|12367.5|12365.5|12366|12364|12371|12369|12364|12362|64
1724855100000|2024-08-28 14:25:00|12365.5|12363.5|12362|12360|12367|12365|12361|12359|55
1724855400000|2024-08-28 14:30:00|12361.5|12359.5|12355|12353|12362.5|12360.5|12355|12353|71
1724855700000|2024-08-28 14:35:00|12354.5|12352.5|12361|12359|12362.5|12360.5|12353.5|12351.5|78
1724856000000|2024-08-28 14:40:00|12361.5|12359.5|12354.5|12352.5|12362|12360|12353.5|12351.5|161
1724856300000|2024-08-28 14:45:00|12354|12352|12351|12349|12355|12353|12350|12348|98
1724856600000|2024-08-28 14:50:00|12351.5|12349.5|12354|12352|12358|12356|12351.5|12349.5|71
1724856900000|2024-08-28 14:55:00|12353.5|12351.5|12354.5|12352.5|12356|12354|12352.5|12350.5|59
1724857200000|2024-08-28 15:00:00|12354|12352|12352|12350|12356|12354|12349|12347|143
1724857500000|2024-08-28 15:05:00|12352.5|12350.5|12359.5|12357.5|12362|12360|12352|12350|202
1724857800000|2024-08-28 15:10:00|12359|12357|12347.5|12345.5|12359|12357|12344|12342|302
1724858100000|2024-08-28 15:15:00|12347|12345|12343.5|12341.5|12347.5|12345.5|12341.5|12339.5|300
1724858400000|2024-08-28 15:20:00|12344|12342|12337.5|12335.5|12344|12342|12337.5|12335.5|511
1724858700000|2024-08-28 15:25:00|12337|12335|12345|12343|12345.5|12343.5|12337|12335|668
1724859000000|2024-08-28 15:30:00|12345.5|12343.5|12345|12343|12349.5|12347.5|12341.5|12339.5|512
1724859300000|2024-08-28 15:35:00|12345.5|12343.5|12346|12344|12346.5|12344.5|12340.5|12338.5|179
1724859600000|2024-08-28 15:40:00|12346.5|12344.5|12341|12339|12347|12345|12339.5|12337.5|55
1724859900000|2024-08-28 15:45:00|12342.5|12340.5|12343|12341|12347|12345|12340.5|12338.5|41
1724860200000|2024-08-28 15:50:00|12342.5|12340.5|12347.5|12345.5|12349|12347|12342|12340|38
1724860500000|2024-08-28 15:55:00|12348|12346|12356.5|12354.5|12357|12355|12345|12343|73
1724860800000|2024-08-28 16:00:00|12356|12354|12356|12354|12357|12355|12350.5|12348.5|63
1724861100000|2024-08-28 16:05:00|12355.5|12353.5|12351|12349|12356|12354|12348|12346|27
1724861400000|2024-08-28 16:10:00|12350.5|12348.5|12351|12349|12351.5|12349.5|12345|12343|35
1724861700000|2024-08-28 16:15:00|12350.5|12348.5|12346.5|12344.5|12350.5|12348.5|12342.5|12340.5|36
1724862000000|2024-08-28 16:20:00|12347|12345|12338|12336|12347|12345|12336|12334|34
1724862300000|2024-08-28 16:25:00|12338.5|12336.5|12334|12332|12339.5|12337.5|12334|12332|57
1724862600000|2024-08-28 16:30:00|12333.5|12331.5|12334|12332|12338|12336|12331.5|12329.5|77
1724862900000|2024-08-28 16:35:00|12333.5|12331.5|12333.5|12331.5|12337|12335|12332|12330|124
1724863200000|2024-08-28 16:40:00|12334|12332|12334|12332|12335.5|12333.5|12332|12330|34
1724863500000|2024-08-28 16:45:00|12333.5|12331.5|12335.5|12333.5|12336|12334|12331.5|12329.5|82
1724863800000|2024-08-28 16:50:00|12335|12333|12340|12338|12343|12341|12333.5|12331.5|17
1724864100000|2024-08-28 16:55:00|12340.5|12338.5|12342|12340|12343|12341|12339.5|12337.5|26
1724864400000|2024-08-28 17:00:00|12340|12338|12341.5|12339.5|12348|12346|12338.5|12336.5|22
1724864700000|2024-08-28 17:05:00|12341|12339|12342|12340|12343|12341|12339.5|12337.5|24
1724865000000|2024-08-28 17:10:00|12341.5|12339.5|12334|12332|12343|12341|12333|12331|13
1724865300000|2024-08-28 17:15:00|12334.5|12332.5|12334.5|12332.5|12336|12334|12332.5|12330.5|3
1724865600000|2024-08-28 17:20:00|12334|12332|12331|12329|12336.5|12334.5|12330.5|12328.5|7
1724865900000|2024-08-28 17:25:00|12330.5|12328.5|12333|12331|12333.5|12331.5|12329|12327|34
1724866200000|2024-08-28 17:30:00|12332.5|12330.5|12336|12334|12337|12335|12332|12330|11
1724866500000|2024-08-28 17:35:00|12336.5|12334.5|12332.5|12330.5|12336.5|12334.5|12331.5|12329.5|14
1724866800000|2024-08-28 17:40:00|12332|12330|12326|12324|12332.5|12330.5|12326|12324|21
1724867100000|2024-08-28 17:45:00|12325.5|12323.5|12318.5|12316.5|12327.5|12325.5|12318.5|12316.5|17
1724867400000|2024-08-28 17:50:00|12319|12317|12313|12311|12321.5|12319.5|12313|12311|15
1724867700000|2024-08-28 17:55:00|12312.5|12310.5|12300|12298|12313|12311|12297|12295|68
1724868000000|2024-08-28 18:00:00|12300.5|12298.5|12293|12291|12301|12299|12291.5|12289.5|18
1724868300000|2024-08-28 18:05:00|12293.5|12291.5|12300|12298|12301|12299|12293|12291|19
1724868600000|2024-08-28 18:10:00|12300.5|12298.5|12301|12299|12303|12301|12299.5|12297.5|16
1724868900000|2024-08-28 18:15:00|12301.5|12299.5|12302|12300|12303|12301|12299.5|12297.5|10
1724869200000|2024-08-28 18:20:00|12302.5|12300.5|12303|12301|12308|12306|12302.5|12300.5|36
1724869500000|2024-08-28 18:25:00|12302.5|12300.5|12298.5|12296.5|12303.5|12301.5|12297|12295|10
1724869800000|2024-08-28 18:30:00|12298|12296|12299|12297|12302|12300|12297|12295|22
1724870100000|2024-08-28 18:35:00|12299.5|12297.5|12302|12300|12302|12300|12297|12295|5
1724870400000|2024-08-28 18:40:00|12301.5|12299.5|12300|12298|12303.5|12301.5|12298.5|12296.5|1
1724870700000|2024-08-28 18:45:00|12300.5|12298.5|12299|12297|12301|12299|12297.5|12295.5|13
1724871000000|2024-08-28 18:50:00|12299.5|12297.5|12314.5|12312.5|12315.5|12313.5|12299.5|12297.5|23
1724871300000|2024-08-28 18:55:00|12314|12312|12324|12322|12324|12322|12314|12312|21
1724871600000|2024-08-28 19:00:00|12323.5|12321.5|12329.5|12327.5|12332.5|12330.5|12322.5|12320.5|20
1724871900000|2024-08-28 19:05:00|12329|12327|12320|12318|12329|12327|12317.5|12315.5|18
1724872200000|2024-08-28 19:10:00|12320.5|12318.5|12318|12316|12322|12320|12313|12311|10
1724872500000|2024-08-28 19:15:00|12318.5|12316.5|12320.5|12318.5|12320.5|12318.5|12318|12316|14
1724872800000|2024-08-28 19:20:00|12321|12319|12322.5|12320.5|12325.5|12323.5|12319|12317|23
1724873100000|2024-08-28 19:25:00|12323|12321|12328|12326|12329|12327|12323|12321|13
1724873400000|2024-08-28 19:30:00|12327.5|12325.5|12325|12323|12328|12326|12323|12321|22
1724873700000|2024-08-28 19:35:00|12324.5|12322.5|12323|12321|12326|12324|12320.5|12318.5|12
1724874000000|2024-08-28 19:40:00|12323.5|12321.5|12326|12324|12326|12324|12323|12321|12
1724874300000|2024-08-28 19:45:00|12326.5|12324.5|12330|12328|12333|12331|12326.5|12324.5|33
1724874600000|2024-08-28 19:50:00|12330.5|12328.5|12328.5|12326.5|12335.5|12333.5|12326.5|12324.5|34
1724874900000|2024-08-28 19:55:00|12328|12326|12329.4|12323.4|12330|12328|12325|12322.5|40
1724875200000|2024-08-28 20:00:00|12330|12324|12325.8|12319.8|12331.4|12325.4|12320.1|12314.1|0
1724875500000|2024-08-28 20:05:00|12325.5|12319.5|12323.8|12317.8|12327|12321|12323.7|12317.7|0
1724875800000|2024-08-28 20:10:00|12324.2|12318.2|12325.8|12319.8|12326.7|12320.7|12322.8|12316.8|0
1724876100000|2024-08-28 20:15:00|12326.2|12320.2|12331.7|12325.7|12331.7|12325.7|12325.2|12319.2|0
1724876400000|2024-08-28 20:20:00|12331.2|12325.2|12305.7|12299.7|12333.7|12327.7|12304.7|12298.7|0
1724876700000|2024-08-28 20:25:00|12305.4|12299.4|12314.2|12308.2|12326.7|12320.7|12299.2|12293.2|0
1724877000000|2024-08-28 20:30:00|12313.7|12307.7|12319.7|12313.7|12320.9|12314.9|12309.2|12303.2|0
1724877300000|2024-08-28 20:35:00|12319.6|12313.6|12324.4|12318.4|12324.8|12318.8|12315.4|12309.4|0
1724877600000|2024-08-28 20:40:00|12324.6|12318.6|12319.7|12313.7|12328.6|12322.6|12316.7|12310.7|0
1724877900000|2024-08-28 20:45:00|12319.8|12313.8|12314.4|12308.4|12320.6|12314.6|12313.9|12307.9|0
1724878200000|2024-08-28 20:50:00|12314.2|12308.2|12313.2|12307.2|12316.9|12310.9|12312.9|12306.9|0
1724878500000|2024-08-28 20:55:00|12313|12307|12316.4|12310.4|12317.9|12311.9|12312.5|12306.5|0
1724878800000|2024-08-28 21:00:00|12316.7|12310.7|12316.6|12310.6|12317.9|12311.9|12316.2|12310.2|0
1724879100000|2024-08-28 21:05:00|12316.7|12310.7|12314.5|12308.5|12316.7|12310.7|12312.9|12306.9|0
1724879400000|2024-08-28 21:10:00|12314.7|12308.7|12312.4|12306.4|12314.9|12308.9|12311.5|12305.5|0
1724879700000|2024-08-28 21:15:00|12312.5|12306.5|12310.4|12304.4|12312.7|12306.7|12309.7|12303.7|0
1724880000000|2024-08-28 21:20:00|12310.5|12304.5|12311.7|12305.7|12311.9|12305.9|12310.4|12304.4|0
1724880300000|2024-08-28 21:25:00|12311.9|12305.9|12310.4|12304.4|12312.4|12306.4|12310.2|12304.2|0
1724880600000|2024-08-28 21:30:00|12310.2|12304.2|12311.6|12305.6|12312.1|12306.1|12310.2|12304.2|0
1724880900000|2024-08-28 21:35:00|12312.1|12306.1|12311.2|12305.2|12312.1|12306.1|12311.2|12305.2|0
1724881200000|2024-08-28 21:40:00|12311.1|12305.1|12309.5|12303.5|12311.1|12305.1|12309.5|12303.5|0
1724881500000|2024-08-28 21:45:00|12309.7|12303.7|12309.6|12303.6|12310.7|12304.7|12309.5|12303.5|0
1724881800000|2024-08-28 21:50:00|12309.4|12303.4|12308.2|12302.2|12309.4|12303.4|12307.7|12301.7|0
1724882100000|2024-08-28 21:55:00|12308.1|12302.1|12303.2|12297.2|12308.1|12302.1|12303.2|12297.2|0
1724882400000|2024-08-28 22:00:00|12303.3|12297.3|12305.8|12299.8|12306.1|12300.1|12298.5|12292.5|0
1724882700000|2024-08-28 22:05:00|12305.9|12299.9|12302|12296|12309.3|12303.3|12301.7|12295.7|0
1724883000000|2024-08-28 22:10:00|12302.2|12296.2|12304.5|12298.5|12305|12299|12298.8|12292.8|0
1724883300000|2024-08-28 22:15:00|12304.7|12298.7|12301.8|12295.8|12306|12300|12301.5|12295.5|0
1724883600000|2024-08-28 22:20:00|12300.8|12294.8|12301.3|12295.3|12303.7|12297.7|12299.8|12293.8|0
1724883900000|2024-08-28 22:25:00|12301.5|12295.5|12303|12297|12303|12297|12300.3|12294.3|0
1724884200000|2024-08-28 22:30:00|12302.8|12296.8|12299.6|12293.6|12304.3|12298.3|12299.1|12293.1|0
1724884500000|2024-08-28 22:35:00|12299.8|12293.8|12300.3|12294.3|12302.3|12296.3|12299.6|12293.6|0
1724884800000|2024-08-28 22:40:00|12300.5|12294.5|12291|12285|12300.5|12294.5|12287.8|12281.8|0
1724885100000|2024-08-28 22:45:00|12290.8|12284.8|12291.6|12285.6|12292|12286|12284.6|12278.6|0
1724885400000|2024-08-28 22:50:00|12291.5|12285.5|12293.9|12287.9|12294.1|12288.1|12290.6|12284.6|0
1724885700000|2024-08-28 22:55:00|12293.8|12287.8|12294.3|12288.3|12294.3|12288.3|12292.1|12286.1|0
1724886000000|2024-08-28 23:00:00|12294.1|12288.1|12293.3|12287.3|12294.9|12288.9|12292.9|12286.9|0
1724886300000|2024-08-28 23:05:00|12293.4|12287.4|12296.3|12290.3|12296.6|12290.6|12293.3|12287.3|0
1724886600000|2024-08-28 23:10:00|12295.9|12289.9|12295.9|12289.9|12297|12291|12295.6|12289.6|0
1724886900000|2024-08-28 23:15:00|12296|12290|12294.8|12288.8|12296.3|12290.3|12294.6|12288.6|0
1724887200000|2024-08-28 23:20:00|12294.9|12288.9|12292.6|12286.6|12295.3|12289.3|12292.6|12286.6|0
1724887500000|2024-08-28 23:25:00|12292.9|12286.9|12292.9|12286.9|12294.1|12288.1|12291.9|12285.9|0
1724887800000|2024-08-28 23:30:00|12293.3|12287.3|12294.8|12288.8|12294.9|12288.9|12292.8|12286.8|0
1724888100000|2024-08-28 23:35:00|12294.9|12288.9|12293.9|12287.9|12295.3|12289.3|12293.6|12287.6|0
1724888400000|2024-08-28 23:40:00|12294.1|12288.1|12295.6|12289.6|12295.6|12289.6|12293.6|12287.6|0
1724888700000|2024-08-28 23:45:00|12296.1|12290.1|12297|12291|12297|12291|12296.1|12290.1|0
1724889000000|2024-08-28 23:50:00|12296.9|12290.9|12296.1|12290.1|12296.9|12290.9|12295.6|12289.6|0
1724889300000|2024-08-28 23:55:00|12295.9|12289.9|12295.6|12289.6|12296.6|12290.6|12295.4|12289.4|0
1724889600000|2024-08-29 00:00:00|12295.9|12289.9|12301.7|12295.7|12304.6|12298.6|12295.9|12289.9|0
1724889900000|2024-08-29 00:05:00|12301.5|12295.5|12303.1|12297.1|12305.1|12299.1|12301.5|12295.5|0
1724890200000|2024-08-29 00:10:00|12303.3|12297.3|12306.7|12300.7|12311.4|12305.4|12303.3|12297.3|0
1724890500000|2024-08-29 00:15:00|12306|12300|12308.5|12302.5|12311.7|12305.7|12306|12300|0
1724890800000|2024-08-29 00:20:00|12310.1|12304.1|12310.1|12304.1|12311.8|12305.8|12306.8|12300.8|0
1724891100000|2024-08-29 00:25:00|12311.8|12305.8|12311.8|12305.8|12311.8|12305.8|12310.1|12304.1|0
1724891400000|2024-08-29 00:30:00|12313.4|12307.4|12312.6|12306.6|12313.4|12307.4|12308.5|12302.5|0
1724891700000|2024-08-29 00:35:00|12311.8|12305.8|12311.8|12305.8|12315.1|12309.1|12310.2|12304.2|0
1724892000000|2024-08-29 00:40:00|12313.4|12307.4|12320|12314|12320|12314|12313.4|12307.4|0
1724892300000|2024-08-29 00:45:00|12318.4|12312.4|12313.5|12307.5|12318.4|12312.4|12313.4|12307.4|0
1724892600000|2024-08-29 00:50:00|12313.4|12307.4|12313.5|12307.5|12316.7|12310.7|12313.4|12307.4|0
1724892900000|2024-08-29 00:55:00|12315.1|12309.1|12315.1|12309.1|12316.8|12310.8|12315.1|12309.1|0
1724893200000|2024-08-29 01:00:00|12316.7|12310.7|12316.7|12310.7|12316.7|12310.7|12316.7|12310.7|0
1724893500000|2024-08-29 01:05:00|12316.8|12310.8|12316.7|12310.7|12318.4|12312.4|12316.7|12310.7|0
1724893800000|2024-08-29 01:10:00|12315.1|12309.1|12315|12309|12315.1|12309.1|12313.4|12307.4|0
1724894100000|2024-08-29 01:15:00|12314.2|12308.2|12315.1|12309.1|12315.1|12309.1|12311.8|12305.8|0
1724894400000|2024-08-29 01:20:00|12313.4|12307.4|12311.8|12305.8|12315.1|12309.1|12311.8|12305.8|0
1724894700000|2024-08-29 01:25:00|12310.1|12304.1|12308.5|12302.5|12311.8|12305.8|12308.5|12302.5|0
1724895000000|2024-08-29 01:30:00|12310.1|12304.1|12306.9|12300.9|12310.1|12304.1|12306.8|12300.8|0
1724895300000|2024-08-29 01:35:00|12306.8|12300.8|12308.6|12302.6|12310.2|12304.2|12306.8|12300.8|0
1724895600000|2024-08-29 01:40:00|12308.5|12302.5|12311.8|12305.8|12311.9|12305.9|12306.9|12300.9|0
1724895900000|2024-08-29 01:45:00|12310.2|12304.2|12310.2|12304.2|12311.9|12305.9|12310.2|12304.2|0
1724896200000|2024-08-29 01:50:00|12308.6|12302.6|12308.6|12302.6|12308.6|12302.6|12308.5|12302.5|0
1724896500000|2024-08-29 01:55:00|12307.7|12301.7|12306.9|12300.9|12308.6|12302.6|12306.9|12300.9|0
1724896800000|2024-08-29 02:00:00|12305.3|12299.3|12308.5|12302.5|12308.6|12302.6|12305.3|12299.3|0
1724897100000|2024-08-29 02:05:00|12307.7|12301.7|12306.9|12300.9|12308.6|12302.6|12306.9|12300.9|0
1724897400000|2024-08-29 02:10:00|12305.3|12299.3|12306.9|12300.9|12306.9|12300.9|12305.2|12299.2|0
1724897700000|2024-08-29 02:15:00|12305.3|12299.3|12303.7|12297.7|12305.3|12299.3|12303.7|12297.7|0
1724898000000|2024-08-29 02:20:00|12303.6|12297.6|12308.6|12302.6|12308.6|12302.6|12303.6|12297.6|0
1724898300000|2024-08-29 02:25:00|12307.8|12301.8|12308.6|12302.6|12310.3|12304.3|12307|12301|0
1724898600000|2024-08-29 02:30:00|12310.3|12304.3|12310.3|12304.3|12310.3|12304.3|12308.6|12302.6|0
1724898900000|2024-08-29 02:35:00|12308.6|12302.6|12310.3|12304.3|12310.3|12304.3|12308.6|12302.6|0
1724899200000|2024-08-29 02:40:00|12311.1|12305.1|12310.3|12304.3|12312.8|12306.8|12310.3|12304.3|0
1724899500000|2024-08-29 02:45:00|12311.2|12305.2|12312|12306|12312|12306|12310.3|12304.3|0
1724899800000|2024-08-29 02:50:00|12313.6|12307.6|12313.6|12307.6|12315.3|12309.3|12313.6|12307.6|0
1724900100000|2024-08-29 02:55:00|12312|12306|12312|12306|12313.7|12307.7|12310.4|12304.4|0
1724900400000|2024-08-29 03:00:00|12312.8|12306.8|12313.6|12307.6|12313.7|12307.7|12312|12306|0
1724900700000|2024-08-29 03:05:00|12313.7|12307.7|12312|12306|12313.7|12307.7|12310.4|12304.4|0
1724901000000|2024-08-29 03:10:00|12310.4|12304.4|12312|12306|12312|12306|12310.4|12304.4|0
1724901300000|2024-08-29 03:15:00|12313.6|12307.6|12316.1|12310.1|12316.9|12310.9|12312|12306|0
1724901600000|2024-08-29 03:20:00|12315.3|12309.3|12316.9|12310.9|12316.9|12310.9|12315.3|12309.3|0
1724901900000|2024-08-29 03:25:00|12317|12311|12317|12311|12317|12311|12317|12311|0
1724902200000|2024-08-29 03:30:00|12315.4|12309.4|12317|12311|12317|12311|12315.4|12309.4|0
1724902500000|2024-08-29 03:35:00|12318.7|12312.7|12318.7|12312.7|12318.7|12312.7|12318.7|12312.7|0
1724902800000|2024-08-29 03:40:00|12317.8|12311.8|12317|12311|12317.8|12311.8|12317|12311|0
1724903100000|2024-08-29 03:45:00|12315.4|12309.4|12317|12311|12317|12311|12315.4|12309.4|0
1724903400000|2024-08-29 03:50:00|12315.4|12309.4|12317|12311|12317|12311|12315.4|12309.4|0
1724903700000|2024-08-29 03:55:00|12318.7|12312.7|12318.7|12312.7|12318.7|12312.7|12318.7|12312.7|0
1724904300000|2024-08-29 04:05:00|12317|12311|12318.7|12312.7|12318.7|12312.7|12317|12311|0
1724904600000|2024-08-29 04:10:00|12320.3|12314.3|12318.7|12312.7|12320.3|12314.3|12318.7|12312.7|0
1724904900000|2024-08-29 04:15:00|12320.3|12314.3|12322|12316|12322|12316|12318.7|12312.7|0
1724905200000|2024-08-29 04:20:00|12322.8|12316.8|12322|12316|12322.8|12316.8|12322|12316|0
1724905500000|2024-08-29 04:25:00|12322.8|12316.8|12322|12316|12323.6|12317.6|12322|12316|0
1724905800000|2024-08-29 04:30:00|12321.2|12315.2|12320.4|12314.4|12322|12316|12320.3|12314.3|0
1724906100000|2024-08-29 04:35:00|12320.3|12314.3|12318.7|12312.7|12320.3|12314.3|12318.7|12312.7|0
1724906400000|2024-08-29 04:40:00|12317.1|12311.1|12318.7|12312.7|12318.7|12312.7|12317.1|12311.1|0
1724906700000|2024-08-29 04:45:00|12317.1|12311.1|12318.7|12312.7|12318.7|12312.7|12317.1|12311.1|0
1724907000000|2024-08-29 04:50:00|12320.4|12314.4|12318.8|12312.8|12320.4|12314.4|12318.7|12312.7|0
1724907300000|2024-08-29 04:55:00|12320.4|12314.4|12318.7|12312.7|12320.4|12314.4|12317.1|12311.1|0
1724907600000|2024-08-29 05:00:00|12318.8|12312.8|12317.1|12311.1|12318.8|12312.8|12315.5|12309.5|0
1724907900000|2024-08-29 05:05:00|12315.5|12309.5|12315.5|12309.5|12315.5|12309.5|12315.5|12309.5|0
1724908200000|2024-08-29 05:10:00|12313.9|12307.9|12318.7|12312.7|12320.4|12314.4|12313.9|12307.9|0
1724908500000|2024-08-29 05:15:00|12318.8|12312.8|12317.1|12311.1|12320.4|12314.4|12317.1|12311.1|0
1724908800000|2024-08-29 05:20:00|12316.3|12310.3|12318.8|12312.8|12318.8|12312.8|12315.5|12309.5|0
1724909100000|2024-08-29 05:25:00|12317.9|12311.9|12317.1|12311.1|12318.8|12312.8|12317.1|12311.1|0
1724909400000|2024-08-29 05:30:00|12317.9|12311.9|12313.7|12307.7|12317.9|12311.9|12313.7|12307.7|0
1724909700000|2024-08-29 05:35:00|12315.3|12309.3|12325.3|12319.3|12325.3|12319.3|12315.3|12309.3|0
1724910000000|2024-08-29 05:40:00|12323.7|12317.7|12320.4|12314.4|12324.5|12318.5|12318.8|12312.8|0
1724910300000|2024-08-29 05:45:00|12320.2|12314.2|12320.3|12314.3|12320.3|12314.3|12318.6|12312.6|0
1724910600000|2024-08-29 05:50:00|12321.1|12315.1|12323.6|12317.6|12323.6|12317.6|12320.3|12314.3|0
1724910900000|2024-08-29 05:55:00|12323.5|12317.5|12323.6|12317.6|12323.6|12317.6|12321.9|12315.9|0
1724911200000|2024-08-29 06:00:00|12323.5|12317.5|12325.7|12323.7|12335.2|12333.2|12319.2|12315.9|13
1724911500000|2024-08-29 06:05:00|12325.2|12323.2|12325.7|12323.7|12326.7|12324.7|12321.2|12319.2|22
1724911800000|2024-08-29 06:10:00|12326.2|12324.2|12326.7|12324.7|12327.7|12325.7|12323.7|12321.7|11
1724912100000|2024-08-29 06:15:00|12325.2|12323.2|12326.2|12324.2|12327.7|12325.7|12323.7|12321.7|11
1724912400000|2024-08-29 06:20:00|12326.7|12324.7|12325.7|12323.7|12329.2|12327.2|12325.2|12323.2|16
1724912700000|2024-08-29 06:25:00|12325.2|12323.2|12324.2|12322.2|12328.2|12326.2|12324.2|12322.2|9
1724913000000|2024-08-29 06:30:00|12324.7|12322.7|12329.2|12327.2|12329.2|12327.2|12324.7|12322.7|6
1724913300000|2024-08-29 06:35:00|12328.2|12326.2|12329.2|12327.2|12331.2|12329.2|12328.2|12326.2|17
1724913600000|2024-08-29 06:40:00|12328.2|12326.2|12327.2|12325.2|12331.2|12329.2|12326.2|12324.2|19
1724913900000|2024-08-29 06:45:00|12327.7|12325.7|12325.7|12323.7|12328.2|12326.2|12324.7|12322.7|9
1724914200000|2024-08-29 06:50:00|12325.2|12323.2|12317.7|12315.7|12325.7|12323.7|12317.7|12315.7|10
1724914500000|2024-08-29 06:55:00|12317.2|12315.2|12319.2|12317.2|12327.2|12325.2|12317.2|12315.2|95
1724914800000|2024-08-29 07:00:00|12321.7|12319.7|12333.2|12331.2|12333.2|12331.2|12321.7|12319.7|308
1724915100000|2024-08-29 07:05:00|12334.7|12332.7|12333.7|12331.7|12348.7|12346.7|12330.7|12328.7|204
1724915400000|2024-08-29 07:10:00|12333.2|12331.2|12345.7|12343.7|12349.7|12347.7|12328.2|12326.2|145
1724915700000|2024-08-29 07:15:00|12345.2|12343.2|12348.7|12346.7|12349.2|12347.2|12338.2|12336.2|123
1724916000000|2024-08-29 07:20:00|12349.2|12347.2|12363.2|12361.2|12365.7|12363.7|12349.2|12347.2|175
1724916300000|2024-08-29 07:25:00|12362.7|12360.7|12348.7|12346.7|12363.2|12361.2|12347.7|12345.7|117
1724916600000|2024-08-29 07:30:00|12350.7|12348.7|12358.2|12356.2|12362.7|12360.7|12350.7|12348.7|102
1724916900000|2024-08-29 07:35:00|12358.7|12356.7|12362.2|12360.2|12363.2|12361.2|12356.2|12354.2|137
1724917200000|2024-08-29 07:40:00|12362.7|12360.7|12366.7|12364.7|12368.7|12366.7|12356.7|12354.7|107
1724917500000|2024-08-29 07:45:00|12365.7|12363.7|12370.7|12368.7|12371.2|12369.2|12360.2|12358.2|110
1724917800000|2024-08-29 07:50:00|12369.7|12367.7|12369.7|12367.7|12371.7|12369.7|12365.7|12363.7|76
1724918100000|2024-08-29 07:55:00|12368.7|12366.7|12363.7|12361.7|12368.7|12366.7|12362.2|12360.2|169
1724918400000|2024-08-29 08:00:00|12362.7|12360.7|12369.2|12367.2|12372.7|12370.7|12361.2|12359.2|143
1724918700000|2024-08-29 08:05:00|12369.7|12367.7|12379.2|12377.2|12385.7|12383.7|12369.7|12367.7|118
1724919000000|2024-08-29 08:10:00|12379.7|12377.7|12386.7|12384.7|12388.2|12386.2|12378.7|12376.7|82
1724919300000|2024-08-29 08:15:00|12385.7|12383.7|12387.7|12385.7|12391.2|12389.2|12384.7|12382.7|133
1724919600000|2024-08-29 08:20:00|12387.2|12385.2|12388.2|12386.2|12390.7|12388.7|12383.7|12381.7|105
1724919900000|2024-08-29 08:25:00|12387.7|12385.7|12391.7|12389.7|12392.2|12390.2|12384.7|12382.7|216
1724920200000|2024-08-29 08:30:00|12392.7|12390.7|12391.7|12389.7|12393.2|12391.2|12390.2|12388.2|58
1724920500000|2024-08-29 08:35:00|12392.2|12390.2|12399.7|12397.7|12400.7|12398.7|12389.7|12387.7|216
1724920800000|2024-08-29 08:40:00|12400.2|12398.2|12398.7|12396.7|12403.2|12401.2|12397.2|12395.2|97
1724921100000|2024-08-29 08:45:00|12398.2|12396.2|12393.2|12391.2|12398.2|12396.2|12391.7|12389.7|53
1724921400000|2024-08-29 08:50:00|12393.7|12391.7|12396.7|12394.7|12398.2|12396.2|12391.7|12389.7|63
1724921700000|2024-08-29 08:55:00|12395.7|12393.7|12399.7|12397.7|12401.2|12399.2|12394.2|12392.2|58
1724922000000|2024-08-29 09:00:00|12400.2|12398.2|12406.7|12404.7|12406.7|12404.7|12399.7|12397.7|101
1724922300000|2024-08-29 09:05:00|12407.2|12405.2|12411.7|12409.7|12414.7|12412.7|12406.7|12404.7|77
1724922600000|2024-08-29 09:10:00|12412.2|12410.2|12410.7|12408.7|12416.2|12414.2|12410.7|12408.7|74
1724922900000|2024-08-29 09:15:00|12409.7|12407.7|12411.2|12409.2|12415.7|12413.7|12409.7|12407.7|72
1724923200000|2024-08-29 09:20:00|12411.7|12409.7|12411.7|12409.7|12413.7|12411.7|12409.7|12407.7|82
1724923500000|2024-08-29 09:25:00|12412.2|12410.2|12415.7|12413.7|12416.2|12414.2|12410.7|12408.7|85
1724923800000|2024-08-29 09:30:00|12414.7|12412.7|12411.7|12409.7|12414.7|12412.7|12409.7|12407.7|45
1724924100000|2024-08-29 09:35:00|12412.7|12410.7|12413.7|12411.7|12415.7|12413.7|12412.7|12410.7|45
1724924400000|2024-08-29 09:40:00|12414.2|12412.2|12416.7|12414.7|12418.7|12416.7|12413.7|12411.7|63
1724924700000|2024-08-29 09:45:00|12417.2|12415.2|12412.7|12410.7|12417.7|12415.7|12410.7|12408.7|110
1724925000000|2024-08-29 09:50:00|12413.2|12411.2|12409.7|12407.7|12415.7|12413.7|12409.7|12407.7|55
1724925300000|2024-08-29 09:55:00|12408.2|12406.2|12407.7|12405.7|12410.7|12408.7|12407.2|12405.2|329
1724925600000|2024-08-29 10:00:00|12408.2|12406.2|12410.7|12408.7|12411.2|12409.2|12407.7|12405.7|56
1724925900000|2024-08-29 10:05:00|12410.2|12408.2|12413.2|12411.2|12414.7|12412.7|12408.2|12406.2|83
1724926200000|2024-08-29 10:10:00|12413.7|12411.7|12413.7|12411.7|12414.2|12412.2|12411.2|12409.2|37
1724926500000|2024-08-29 10:15:00|12412.7|12410.7|12407.7|12405.7|12412.7|12410.7|12406.7|12404.7|47
1724926800000|2024-08-29 10:20:00|12408.2|12406.2|12410.7|12408.7|12412.2|12410.2|12408.2|12406.2|41
1724927100000|2024-08-29 10:25:00|12411.7|12409.7|12408.7|12406.7|12412.7|12410.7|12408.2|12406.2|32
1724927400000|2024-08-29 10:30:00|12408.2|12406.2|12400.7|12398.7|12409.2|12407.2|12400.7|12398.7|52
1724927700000|2024-08-29 10:35:00|12401.7|12399.7|12405.2|12403.2|12407.7|12405.7|12399.7|12397.7|72
1724928000000|2024-08-29 10:40:00|12404.7|12402.7|12406.7|12404.7|12408.2|12406.2|12401.7|12399.7|48
1724928300000|2024-08-29 10:45:00|12407.7|12405.7|12413.2|12411.2|12413.2|12411.2|12407.7|12405.7|41
1724928600000|2024-08-29 10:50:00|12412.7|12410.7|12411.7|12409.7|12413.7|12411.7|12409.7|12407.7|35
1724928900000|2024-08-29 10:55:00|12411.2|12409.2|12410.7|12408.7|12411.7|12409.7|12407.7|12405.7|26
1724929200000|2024-08-29 11:00:00|12411.2|12409.2|12408.7|12406.7|12411.7|12409.7|12406.7|12404.7|32
1724929500000|2024-08-29 11:05:00|12408.2|12406.2|12413.7|12411.7|12413.7|12411.7|12407.2|12405.2|28
1724929800000|2024-08-29 11:10:00|12414.7|12412.7|12410.7|12408.7|12414.7|12412.7|12407.2|12405.2|25
1724930100000|2024-08-29 11:15:00|12408.7|12406.7|12409.7|12407.7|12410.7|12408.7|12408.2|12406.2|14
1724930400000|2024-08-29 11:20:00|12410.2|12408.2|12407.7|12405.7|12410.7|12408.7|12406.7|12404.7|20
1724930700000|2024-08-29 11:25:00|12408.2|12406.2|12405.2|12403.2|12408.7|12406.7|12405.2|12403.2|30
1724931000000|2024-08-29 11:30:00|12405.7|12403.7|12405.7|12403.7|12408.7|12406.7|12404.2|12402.2|36
1724931300000|2024-08-29 11:35:00|12406.7|12404.7|12410.2|12408.2|12411.7|12409.7|12405.7|12403.7|31
1724931600000|2024-08-29 11:40:00|12410.6|12408.6|12411.1|12409.1|12411.1|12409.1|12408.6|12406.6|24
1724931900000|2024-08-29 11:45:00|12411.6|12409.6|12416.1|12414.1|12417.1|12415.1|12410.1|12408.1|21
1724932200000|2024-08-29 11:50:00|12415.6|12413.6|12409.1|12407.1|12416.1|12414.1|12409.1|12407.1|43
1724932500000|2024-08-29 11:55:00|12409.6|12407.6|12404.1|12402.1|12410.1|12408.1|12402.1|12400.1|57
1724932800000|2024-08-29 12:00:00|12403.6|12401.6|12406.1|12404.1|12407.6|12405.6|12402.1|12400.1|56
1724933100000|2024-08-29 12:05:00|12405.1|12403.1|12409.1|12407.1|12409.1|12407.1|12403.6|12401.6|67
1724933400000|2024-08-29 12:10:00|12408.6|12406.6|12406.1|12404.1|12410.1|12408.1|12405.1|12403.1|60
1724933700000|2024-08-29 12:15:00|12407.1|12405.1|12406.1|12404.1|12407.1|12405.1|12404.6|12402.6|24
1724934000000|2024-08-29 12:20:00|12406.6|12404.6|12409.1|12407.1|12409.6|12407.6|12404.6|12402.6|49
1724934300000|2024-08-29 12:25:00|12409.6|12407.6|12413.1|12411.1|12415.1|12413.1|12407.6|12405.6|73
1724934600000|2024-08-29 12:30:00|12413.6|12411.6|12421.1|12419.1|12429.1|12427.1|12413.6|12411.6|220
1724934900000|2024-08-29 12:35:00|12420.6|12418.6|12411.1|12409.1|12421.6|12419.6|12408.1|12406.1|107
1724935200000|2024-08-29 12:40:00|12410.6|12408.6|12413.1|12411.1|12417.6|12415.6|12408.1|12406.1|101
1724935500000|2024-08-29 12:45:00|12413.6|12411.6|12414.1|12412.1|12417.1|12415.1|12413.6|12411.6|27
1724935800000|2024-08-29 12:50:00|12414.6|12412.6|12425.6|12423.6|12425.6|12423.6|12414.1|12412.1|110
1724936100000|2024-08-29 12:55:00|12425.1|12423.1|12419.1|12417.1|12426.6|12424.6|12419.1|12417.1|90
1724936400000|2024-08-29 13:00:00|12418.1|12416.1|12411.1|12409.1|12418.6|12416.6|12410.1|12408.1|95
1724936700000|2024-08-29 13:05:00|12411.6|12409.6|12403.1|12401.1|12411.6|12409.6|12403.1|12401.1|58
1724937000000|2024-08-29 13:10:00|12402.6|12400.6|12403.1|12401.1|12405.1|12403.1|12399.6|12397.6|95
1724937300000|2024-08-29 13:15:00|12403.6|12401.6|12409.1|12407.1|12409.1|12407.1|12402.1|12400.1|95
1724937600000|2024-08-29 13:20:00|12408.6|12406.6|12407.6|12405.6|12411.1|12409.1|12406.1|12404.1|296
1724937900000|2024-08-29 13:25:00|12407.1|12405.1|12413.1|12411.1|12414.1|12412.1|12406.1|12404.1|41
1724938200000|2024-08-29 13:30:00|12412.6|12410.6|12403.1|12401.1|12416.1|12414.1|12403.1|12401.1|165
1724938500000|2024-08-29 13:35:00|12402.6|12400.6|12389.6|12387.6|12404.1|12402.1|12388.6|12386.6|201
1724938800000|2024-08-29 13:40:00|12390.1|12388.1|12388.1|12386.1|12395.6|12393.6|12388.1|12386.1|115
1724939100000|2024-08-29 13:45:00|12388.6|12386.6|12398.1|12396.1|12399.6|12397.6|12388.6|12386.6|578
1724939400000|2024-08-29 13:50:00|12397.1|12395.1|12388.1|12386.1|12397.1|12395.1|12385.1|12383.1|166
1724939700000|2024-08-29 13:55:00|12387.6|12385.6|12391.1|12389.1|12398.1|12396.1|12387.1|12385.1|160
1724940000000|2024-08-29 14:00:00|12389.1|12387.1|12386.1|12384.1|12397.1|12395.1|12382.6|12380.6|218
1724940300000|2024-08-29 14:05:00|12385.6|12383.6|12392.1|12390.1|12396.1|12394.1|12384.1|12382.1|136
1724940600000|2024-08-29 14:10:00|12392.9|12390.9|12405.9|12403.9|12407.4|12405.4|12392.9|12390.9|479
1724940900000|2024-08-29 14:15:00|12406.9|12404.9|12408.4|12406.4|12410.4|12408.4|12402.9|12400.9|112
1724941200000|2024-08-29 14:20:00|12408.9|12406.9|12413.9|12411.9|12414.9|12412.9|12406.9|12404.9|87
1724941500000|2024-08-29 14:25:00|12414.4|12412.4|12416.4|12414.4|12418.9|12416.9|12412.9|12410.9|134
1724941800000|2024-08-29 14:30:00|12416.9|12414.9|12416.9|12414.9|12421.4|12419.4|12414.9|12412.9|77
1724942100000|2024-08-29 14:35:00|12417.4|12415.4|12418.9|12416.9|12420.9|12418.9|12414.9|12412.9|155
1724942400000|2024-08-29 14:40:00|12418.4|12416.4|12410.9|12408.9|12418.9|12416.9|12408.9|12406.9|111
1724942700000|2024-08-29 14:45:00|12411.4|12409.4|12418.4|12416.4|12418.4|12416.4|12411.4|12409.4|89
1724943000000|2024-08-29 14:50:00|12417.9|12415.9|12416.9|12414.9|12421.4|12419.4|12416.4|12414.4|101
1724943300000|2024-08-29 14:55:00|12416.4|12414.4|12414.9|12412.9|12417.9|12415.9|12412.4|12410.4|137
1724943600000|2024-08-29 15:00:00|12415.4|12413.4|12419.4|12417.4|12419.4|12417.4|12413.4|12411.4|226
1724943900000|2024-08-29 15:05:00|12418.9|12416.9|12421.9|12419.9|12422.9|12420.9|12415.9|12413.9|170
1724944200000|2024-08-29 15:10:00|12422.4|12420.4|12422.9|12420.9|12424.4|12422.4|12418.4|12416.4|192
1724944500000|2024-08-29 15:15:00|12423.4|12421.4|12426.9|12424.9|12427.9|12425.9|12420.9|12418.9|425
1724944800000|2024-08-29 15:20:00|12427.4|12425.4|12411.9|12409.9|12427.4|12425.4|12410.9|12408.9|534
1724945100000|2024-08-29 15:25:00|12412.4|12410.4|12412.9|12410.9|12415.4|12413.4|12404.9|12402.9|1588
1724945400000|2024-08-29 15:30:00|12413.9|12411.9|12426.4|12424.4|12427.4|12425.4|12412.4|12410.4|875
1724945700000|2024-08-29 15:35:00|12426.9|12424.9|12434.9|12432.9|12435.9|12433.9|12425.4|12423.4|444
1724946000000|2024-08-29 15:40:00|12434.4|12432.4|12430.9|12428.9|12436.9|12434.9|12430.9|12428.9|336
1724946300000|2024-08-29 15:45:00|12431.4|12429.4|12438.9|12436.9|12440.4|12438.4|12430.9|12428.9|115
1724946600000|2024-08-29 15:50:00|12439.4|12437.4|12443.9|12441.9|12445.4|12443.4|12438.4|12436.4|33
1724946900000|2024-08-29 15:55:00|12443.4|12441.4|12444.9|12442.9|12446.9|12444.9|12441.9|12439.9|36
1724947200000|2024-08-29 16:00:00|12445.4|12443.4|12458.9|12456.9|12458.9|12456.9|12445.4|12443.4|92
1724947500000|2024-08-29 16:05:00|12459.4|12457.4|12457.9|12455.9|12459.9|12457.9|12456.4|12454.4|17
1724947800000|2024-08-29 16:10:00|12457.4|12455.4|12456.9|12454.9|12459.9|12457.9|12456.4|12454.4|15
1724948100000|2024-08-29 16:15:00|12457.4|12455.4|12454.9|12452.9|12458.4|12456.4|12452.9|12450.9|59
1724948400000|2024-08-29 16:20:00|12454.4|12452.4|12457.9|12455.9|12457.9|12455.9|12452.9|12450.9|30
1724948700000|2024-08-29 16:25:00|12457.4|12455.4|12451.9|12449.9|12457.4|12455.4|12451.9|12449.9|22
1724949000000|2024-08-29 16:30:00|12451.4|12449.4|12451.9|12449.9|12453.4|12451.4|12451.4|12449.4|6
1724949300000|2024-08-29 16:35:00|12452.4|12450.4|12451.4|12449.4|12453.4|12451.4|12448.4|12446.4|28
1724949600000|2024-08-29 16:40:00|12450.9|12448.9|12452.9|12450.9|12454.9|12452.9|12450.9|12448.9|15
1724949900000|2024-08-29 16:45:00|12453.4|12451.4|12452.4|12450.4|12456.4|12454.4|12451.9|12449.9|18
1724950200000|2024-08-29 16:50:00|12451.9|12449.9|12452.4|12450.4|12455.4|12453.4|12450.9|12448.9|15
1724950500000|2024-08-29 16:55:00|12453.9|12451.9|12452.9|12450.9|12454.9|12452.9|12451.9|12449.9|10
1724950800000|2024-08-29 17:00:00|12452.4|12450.4|12445.4|12443.4|12452.4|12450.4|12444.9|12442.9|59
1724951100000|2024-08-29 17:05:00|12445.9|12443.9|12443.9|12441.9|12448.9|12446.9|12443.4|12441.4|14
1724951400000|2024-08-29 17:10:00|12443.4|12441.4|12441.9|12439.9|12445.4|12443.4|12439.4|12437.4|21
1724951700000|2024-08-29 17:15:00|12442.4|12440.4|12446.9|12444.9|12448.4|12446.4|12442.4|12440.4|15
1724952000000|2024-08-29 17:20:00|12446.4|12444.4|12442.9|12440.9|12447.9|12445.9|12442.9|12440.9|19
1724952300000|2024-08-29 17:25:00|12443.4|12441.4|12441.9|12439.9|12445.9|12443.9|12441.9|12439.9|7
1724952600000|2024-08-29 17:30:00|12441.4|12439.4|12442.4|12440.4|12445.4|12443.4|12440.9|12438.9|17
1724952900000|2024-08-29 17:35:00|12441.9|12439.9|12440.9|12438.9|12444.9|12442.9|12440.4|12438.4|19
1724953200000|2024-08-29 17:40:00|12440.4|12438.4|12443.9|12441.9|12445.4|12443.4|12438.9|12436.9|15
1724953500000|2024-08-29 17:45:00|12443.4|12441.4|12443.4|12441.4|12443.9|12441.9|12441.4|12439.4|9
1724953800000|2024-08-29 17:50:00|12443.9|12441.9|12449.9|12447.9|12449.9|12447.9|12443.9|12441.9|21
1724954100000|2024-08-29 17:55:00|12450.4|12448.4|12449.9|12447.9|12453.4|12451.4|12447.4|12445.4|13
1724954400000|2024-08-29 18:00:00|12450.4|12448.4|12448.9|12446.9|12450.4|12448.4|12439.9|12437.9|30
1724954700000|2024-08-29 18:05:00|12449.4|12447.4|12448.9|12446.9|12449.9|12447.9|12445.9|12443.9|7
1724955000000|2024-08-29 18:10:00|12449.4|12447.4|12451.9|12449.9|12453.9|12451.9|12447.4|12445.4|15
1724955300000|2024-08-29 18:15:00|12451.4|12449.4|12451.4|12449.4|12452.9|12450.9|12449.9|12447.9|9
1724955600000|2024-08-29 18:20:00|12451.9|12449.9|12454.9|12452.9|12455.4|12453.4|12450.4|12448.4|12
1724955900000|2024-08-29 18:25:00|12455.4|12453.4|12439.4|12437.4|12455.4|12453.4|12438.4|12436.4|25
1724956200000|2024-08-29 18:30:00|12438.9|12436.9|12434.4|12432.4|12439.4|12437.4|12433.9|12431.9|18
1724956500000|2024-08-29 18:35:00|12433.9|12431.9|12419.9|12417.9|12435.4|12433.4|12418.4|12416.4|7
1724956800000|2024-08-29 18:40:00|12419.4|12417.4|12416.9|12414.9|12423.9|12421.9|12412.4|12410.4|11
1724957100000|2024-08-29 18:45:00|12416.4|12414.4|12416.4|12414.4|12418.9|12416.9|12408.4|12406.4|16
1724957400000|2024-08-29 18:50:00|12416.9|12414.9|12414.9|12412.9|12416.9|12414.9|12403.4|12401.4|17
1724957700000|2024-08-29 18:55:00|12414.4|12412.4|12410.4|12408.4|12415.9|12413.9|12405.4|12403.4|21
1724958000000|2024-08-29 19:00:00|12410.9|12408.9|12404.9|12402.9|12410.9|12408.9|12403.4|12401.4|6
1724958300000|2024-08-29 19:05:00|12405.4|12403.4|12408.9|12406.9|12411.4|12409.4|12403.4|12401.4|7
1724958600000|2024-08-29 19:10:00|12409.4|12407.4|12407.9|12405.9|12412.4|12410.4|12403.4|12401.4|17
1724958900000|2024-08-29 19:15:00|12408.4|12406.4|12415.4|12413.4|12418.9|12416.9|12407.4|12405.4|13
1724959200000|2024-08-29 19:20:00|12414.9|12412.9|12416.4|12414.4|12416.9|12414.9|12411.9|12409.9|3
1724959500000|2024-08-29 19:25:00|12415.9|12413.9|12421.9|12419.9|12422.9|12420.9|12414.9|12412.9|6
1724959800000|2024-08-29 19:30:00|12422.4|12420.4|12420.9|12418.9|12423.9|12421.9|12418.9|12416.9|11
1724960100000|2024-08-29 19:35:00|12421.4|12419.4|12421.9|12419.9|12425.9|12423.9|12419.4|12417.4|3
1724960400000|2024-08-29 19:40:00|12422.4|12420.4|12411.4|12409.4|12423.9|12421.9|12409.9|12407.9|13
1724960700000|2024-08-29 19:45:00|12410.9|12408.9|12408.9|12406.9|12412.9|12410.9|12407.9|12405.9|7
1724961000000|2024-08-29 19:50:00|12409.4|12407.4|12411.4|12409.4|12415.9|12413.9|12405.4|12403.4|26
1724961300000|2024-08-29 19:55:00|12410.9|12408.9|12416.9|12410.9|12417.4|12415.4|12409.4|12407.4|17
1724961600000|2024-08-29 20:00:00|12416.4|12410.4|12421.8|12415.8|12422.5|12416.5|12416.4|12410.4|0
1724961900000|2024-08-29 20:05:00|12421.5|12415.5|12425.7|12419.7|12426.1|12420.1|12421.3|12415.3|0
1724962200000|2024-08-29 20:10:00|12426|12420|12424.8|12418.8|12427.2|12421.2|12424.6|12418.6|0
1724962500000|2024-08-29 20:15:00|12425.1|12419.1|12426.4|12420.4|12426.4|12420.4|12424.8|12418.8|0
1724962800000|2024-08-29 20:20:00|12426.3|12420.3|12426.3|12420.3|12427.3|12421.3|12426|12420|0
1724963100000|2024-08-29 20:25:00|12426|12420|12426.9|12420.9|12427.3|12421.3|12426|12420|0
1724963400000|2024-08-29 20:30:00|12427.2|12421.2|12425.4|12419.4|12427.3|12421.3|12425.4|12419.4|0
1724963700000|2024-08-29 20:35:00|12425.2|12419.2|12425.5|12419.5|12426.4|12420.4|12424.8|12418.8|0
1724964000000|2024-08-29 20:40:00|12425.7|12419.7|12425.1|12419.1|12426|12420|12424.8|12418.8|0
1724964300000|2024-08-29 20:45:00|12425|12419|12423.8|12417.8|12425.1|12419.1|12423.8|12417.8|0
1724964600000|2024-08-29 20:50:00|12423.9|12417.9|12424.8|12418.8|12425.4|12419.4|12423.8|12417.8|0
1724964900000|2024-08-29 20:55:00|12425.1|12419.1|12424.9|12418.9|12425.8|12419.8|12424.8|12418.8|0
1724965200000|2024-08-29 21:00:00|12425.1|12419.1|12425.7|12419.7|12425.7|12419.7|12425.1|12419.1|0
1724965500000|2024-08-29 21:05:00|12425.5|12419.5|12424.6|12418.6|12425.5|12419.5|12424.6|12418.6|0
1724965800000|2024-08-29 21:10:00|12424.5|12418.5|12424|12418|12424.9|12418.9|12424|12418|0
1724966100000|2024-08-29 21:15:00|12424.1|12418.1|12424.3|12418.3|12425.5|12419.5|12424|12418|0
1724966400000|2024-08-29 21:20:00|12424.9|12418.9|12425.1|12419.1|12425.1|12419.1|12424.3|12418.3|0
1724966700000|2024-08-29 21:25:00|12424.9|12418.9|12425.2|12419.2|12425.2|12419.2|12424.6|12418.6|0
1724967000000|2024-08-29 21:30:00|12425.4|12419.4|12425.2|12419.2|12425.4|12419.4|12425.2|12419.2|0
1724967300000|2024-08-29 21:35:00|12425.4|12419.4|12426.1|12420.1|12426.1|12420.1|12425.4|12419.4|0
1724967600000|2024-08-29 21:40:00|12426.3|12420.3|12426.3|12420.3|12426.3|12420.3|12426.3|12420.3|0
1724967900000|2024-08-29 21:45:00|12426|12420|12426|12420|12426.6|12420.6|12425.8|12419.8|0
1724968200000|2024-08-29 21:50:00|12425.8|12419.8|12426.1|12420.1|12426.3|12420.3|12425.8|12419.8|0
1724968500000|2024-08-29 21:55:00|12426|12420|12425.8|12419.8|12426.1|12420.1|12425.5|12419.5|0
1724968800000|2024-08-29 22:00:00|12426.4|12420.4|12425.7|12419.7|12428.4|12422.4|12424.9|12418.9|0
1724969100000|2024-08-29 22:05:00|12425.6|12419.6|12421.9|12415.9|12425.6|12419.6|12419.2|12413.2|0
1724969400000|2024-08-29 22:10:00|12421.7|12415.7|12422.6|12416.6|12423.8|12417.8|12420.8|12414.8|0
1724969700000|2024-08-29 22:15:00|12422.8|12416.8|12424.5|12418.5|12425.4|12419.4|12422.5|12416.5|0
1724970000000|2024-08-29 22:20:00|12424.4|12418.4|12422.5|12416.5|12425.1|12419.1|12421.6|12415.6|0
1724970300000|2024-08-29 22:25:00|12422.3|12416.3|12423.8|12417.8|12424.1|12418.1|12422|12416|0
1724970600000|2024-08-29 22:30:00|12423.7|12417.7|12423.2|12417.2|12424.3|12418.3|12422.9|12416.9|0
1724970900000|2024-08-29 22:35:00|12422.9|12416.9|12423.2|12417.2|12423.2|12417.2|12422.5|12416.5|0
1724971200000|2024-08-29 22:40:00|12423.1|12417.1|12424.3|12418.3|12424.4|12418.4|12422.8|12416.8|0
1724971500000|2024-08-29 22:45:00|12424.4|12418.4|12423.2|12417.2|12424.4|12418.4|12422.5|12416.5|0
1724971800000|2024-08-29 22:50:00|12423.1|12417.1|12422.9|12416.9|12423.7|12417.7|12422.6|12416.6|0
1724972100000|2024-08-29 22:55:00|12422.8|12416.8|12423.2|12417.2|12423.4|12417.4|12422.6|12416.6|0
1724972400000|2024-08-29 23:00:00|12423.1|12417.1|12422.3|12416.3|12423.2|12417.2|12421.5|12415.5|0
1724972700000|2024-08-29 23:05:00|12422.2|12416.2|12423.4|12417.4|12423.7|12417.7|12421.7|12415.7|0
1724973000000|2024-08-29 23:10:00|12423.5|12417.5|12424.1|12418.1|12424.1|12418.1|12423.2|12417.2|0
1724973300000|2024-08-29 23:15:00|12424|12418|12423.7|12417.7|12424.3|12418.3|12423.4|12417.4|0
1724973600000|2024-08-29 23:20:00|12423.5|12417.5|12424.6|12418.6|12425.2|12419.2|12423.5|12417.5|0
1724973900000|2024-08-29 23:25:00|12424.7|12418.7|12424.7|12418.7|12425|12419|12424.1|12418.1|0
1724974200000|2024-08-29 23:30:00|12424.6|12418.6|12422.9|12416.9|12424.7|12418.7|12422.6|12416.6|0
1724974500000|2024-08-29 23:35:00|12422.8|12416.8|12422.6|12416.6|12423.7|12417.7|12422.5|12416.5|0
1724974800000|2024-08-29 23:40:00|12422.5|12416.5|12422.8|12416.8|12423.2|12417.2|12422|12416|0
1724975100000|2024-08-29 23:45:00|12422.9|12416.9|12424.3|12418.3|12424.6|12418.6|12422.5|12416.5|0
1724975400000|2024-08-29 23:50:00|12424.4|12418.4|12422.6|12416.6|12424.4|12418.4|12422.2|12416.2|0
1724975700000|2024-08-29 23:55:00|12422.5|12416.5|12422.5|12416.5|12423.2|12417.2|12422.5|12416.5|0
1724976000000|2024-08-30 00:00:00|12422.6|12416.6|12419.6|12413.6|12422.9|12416.9|12419.1|12413.1|0
1724976300000|2024-08-30 00:05:00|12419.4|12413.4|12416|12410|12419.9|12413.9|12415.1|12409.1|0
1724976600000|2024-08-30 00:10:00|12415.9|12409.9|12415.1|12409.1|12417|12411|12415|12409|0
1724976900000|2024-08-30 00:15:00|12415.3|12409.3|12419.2|12413.2|12422.2|12416.2|12415.3|12409.3|0
1724977200000|2024-08-30 00:20:00|12419.3|12413.3|12420.8|12414.8|12422.2|12416.2|12417.8|12411.8|0
1724977500000|2024-08-30 00:25:00|12422.3|12416.3|12425.3|12419.3|12426.7|12420.7|12422.3|12416.3|0
1724977800000|2024-08-30 00:30:00|12426|12420|12426.8|12420.8|12429.7|12423.7|12425.3|12419.3|0
1724978100000|2024-08-30 00:35:00|12426|12420|12425.3|12419.3|12426.8|12420.8|12425.3|12419.3|0
1724978400000|2024-08-30 00:40:00|12426.8|12420.8|12426.8|12420.8|12426.8|12420.8|12426.8|12420.8|0
1724978700000|2024-08-30 00:45:00|12425.3|12419.3|12426.8|12420.8|12426.8|12420.8|12423.8|12417.8|0
1724979000000|2024-08-30 00:50:00|12425.3|12419.3|12423.9|12417.9|12425.3|12419.3|12423.8|12417.8|0
1724979300000|2024-08-30 00:55:00|12425.3|12419.3|12423.9|12417.9|12426.8|12420.8|12423.9|12417.9|0
1724979600000|2024-08-30 01:00:00|12425.3|12419.3|12428.3|12422.3|12428.3|12422.3|12425.3|12419.3|0
1724979900000|2024-08-30 01:05:00|12429.1|12423.1|12426.1|12420.1|12429.8|12423.8|12425.3|12419.3|0
1724980200000|2024-08-30 01:10:00|12425.3|12419.3|12425.3|12419.3|12426.8|12420.8|12425.3|12419.3|0
1724980500000|2024-08-30 01:15:00|12423.9|12417.9|12423.8|12417.8|12426|12420|12423.8|12417.8|0
1724980800000|2024-08-30 01:20:00|12424.6|12418.6|12426|12420|12426.7|12420.7|12423.8|12417.8|0
1724981100000|2024-08-30 01:25:00|12426.7|12420.7|12423.8|12417.8|12426.7|12420.7|12423.7|12417.7|0
1724981400000|2024-08-30 01:30:00|12425.2|12419.2|12428.2|12422.2|12428.2|12422.2|12423.7|12417.7|0
1724981700000|2024-08-30 01:35:00|12426.7|12420.7|12427.5|12421.5|12428.2|12422.2|12426.7|12420.7|0
1724982000000|2024-08-30 01:40:00|12428.2|12422.2|12428.2|12422.2|12428.3|12422.3|12427.5|12421.5|0
1724982300000|2024-08-30 01:45:00|12428.3|12422.3|12428.2|12422.2|12429.7|12423.7|12428.2|12422.2|0
1724982600000|2024-08-30 01:50:00|12428.3|12422.3|12429.7|12423.7|12429.7|12423.7|12428.2|12422.2|0
1724982900000|2024-08-30 01:55:00|12428.2|12422.2|12428.2|12422.2|12429.7|12423.7|12426.7|12420.7|0
1724983200000|2024-08-30 02:00:00|12426.7|12420.7|12429.7|12423.7|12431.2|12425.2|12426.7|12420.7|0
1724983500000|2024-08-30 02:05:00|12430.4|12424.4|12428.2|12422.2|12430.4|12424.4|12428.2|12422.2|0
1724983800000|2024-08-30 02:10:00|12429.7|12423.7|12429.7|12423.7|12431.2|12425.2|12429.7|12423.7|0
1724984100000|2024-08-30 02:15:00|12430.4|12424.4|12429.7|12423.7|12431.1|12425.1|12429.7|12423.7|0
1724984400000|2024-08-30 02:20:00|12431.2|12425.2|12431.2|12425.2|12431.2|12425.2|12429.7|12423.7|0
1724984700000|2024-08-30 02:25:00|12431.3|12425.3|12432.7|12426.7|12432.7|12426.7|12431.2|12425.2|0
1724985000000|2024-08-30 02:30:00|12433.5|12427.5|12434.2|12428.2|12434.2|12428.2|12433.5|12427.5|0
1724985600000|2024-08-30 02:40:00|12432.7|12426.7|12434.2|12428.2|12434.2|12428.2|12432.7|12426.7|0
1724986500000|2024-08-30 02:55:00|12432.7|12426.7|12435.7|12429.7|12435.7|12429.7|12432.7|12426.7|0
1724986800000|2024-08-30 03:00:00|12434.2|12428.2|12432.7|12426.7|12435.7|12429.7|12431.2|12425.2|0
1724987100000|2024-08-30 03:05:00|12431.3|12425.3|12429.7|12423.7|12432|12426|12429|12423|0
1724987400000|2024-08-30 03:10:00|12429.8|12423.8|12428.3|12422.3|12429.8|12423.8|12428.3|12422.3|0
1724987700000|2024-08-30 03:15:00|12429.7|12423.7|12428.3|12422.3|12429.7|12423.7|12428.3|12422.3|0
1724988000000|2024-08-30 03:20:00|12428.2|12422.2|12426.8|12420.8|12428.2|12422.2|12426.8|12420.8|0
1724988900000|2024-08-30 03:35:00|12425.3|12419.3|12425.3|12419.3|12425.3|12419.3|12425.3|12419.3|0
1724989200000|2024-08-30 03:40:00|12423.8|12417.8|12425.3|12419.3|12425.3|12419.3|12423.8|12417.8|0
1724989500000|2024-08-30 03:45:00|12425.4|12419.4|12425.3|12419.3|12426.8|12420.8|12425.3|12419.3|0
1724989800000|2024-08-30 03:50:00|12425.4|12419.4|12425.4|12419.4|12426.8|12420.8|12425.3|12419.3|0
1724990100000|2024-08-30 03:55:00|12425.3|12419.3|12426.8|12420.8|12426.8|12420.8|12425.3|12419.3|0
1724990400000|2024-08-30 04:00:00|12426.1|12420.1|12424.6|12418.6|12426.1|12420.1|12424.6|12418.6|0
1724990700000|2024-08-30 04:05:00|12423.9|12417.9|12423.9|12417.9|12423.9|12417.9|12423.9|12417.9|0
1724991000000|2024-08-30 04:10:00|12422.4|12416.4|12422.4|12416.4|12423.2|12417.2|12422.4|12416.4|0
1724991300000|2024-08-30 04:15:00|12420.9|12414.9|12420.9|12414.9|12420.9|12414.9|12420.9|12414.9|0
1724991600000|2024-08-30 04:20:00|12421|12415|12422.4|12416.4|12422.4|12416.4|12421|12415|0
1724991900000|2024-08-30 04:25:00|12421|12415|12420.9|12414.9|12421|12415|12419.5|12413.5|0
1724992200000|2024-08-30 04:30:00|12419.5|12413.5|12422.4|12416.4|12422.5|12416.5|12419.5|12413.5|0
1724992500000|2024-08-30 04:35:00|12422.5|12416.5|12423.9|12417.9|12423.9|12417.9|12422.4|12416.4|0
1724992800000|2024-08-30 04:40:00|12425.4|12419.4|12426.9|12420.9|12426.9|12420.9|12425.4|12419.4|0
1724993100000|2024-08-30 04:45:00|12428.4|12422.4|12428.4|12422.4|12428.4|12422.4|12428.4|12422.4|0
1724993400000|2024-08-30 04:50:00|12429.8|12423.8|12428.3|12422.3|12429.8|12423.8|12428.3|12422.3|0
1724993700000|2024-08-30 04:55:00|12426.9|12420.9|12428.4|12422.4|12428.4|12422.4|12426.9|12420.9|0
1724994000000|2024-08-30 05:00:00|12428.3|12422.3|12429.8|12423.8|12431.3|12425.3|12425.4|12419.4|0
1724994300000|2024-08-30 05:05:00|12431.3|12425.3|12429.8|12423.8|12431.3|12425.3|12428.3|12422.3|0
1724994600000|2024-08-30 05:10:00|12428.3|12422.3|12429.8|12423.8|12431.3|12425.3|12428.3|12422.3|0
1724994900000|2024-08-30 05:15:00|12428.3|12422.3|12428.3|12422.3|12428.3|12422.3|12428.3|12422.3|0
1724995200000|2024-08-30 05:20:00|12426.9|12420.9|12428.3|12422.3|12428.3|12422.3|12426.8|12420.8|0
1724995500000|2024-08-30 05:25:00|12426.8|12420.8|12428.3|12422.3|12429.8|12423.8|12426.8|12420.8|0
1724995800000|2024-08-30 05:30:00|12429.7|12423.7|12428.3|12422.3|12429.8|12423.8|12428.3|12422.3|0
1724996100000|2024-08-30 05:35:00|12429.8|12423.8|12432.7|12426.7|12432.7|12426.7|12429.8|12423.8|0
1724996400000|2024-08-30 05:40:00|12433.4|12427.4|12432.7|12426.7|12434.2|12428.2|12432.7|12426.7|0
1724996700000|2024-08-30 05:45:00|12434.2|12428.2|12435.6|12429.6|12435.6|12429.6|12432.7|12426.7|0
1724997000000|2024-08-30 05:50:00|12437.1|12431.1|12437.1|12431.1|12440|12434|12434.2|12428.2|0
1724997300000|2024-08-30 05:55:00|12438.5|12432.5|12439.1|12433.1|12443.5|12437.5|12437.1|12431.1|0
1724997600000|2024-08-30 06:00:00|12437.6|12431.6|12443.3|12441.3|12451.3|12449.3|12435.3|12431.6|49
1724997900000|2024-08-30 06:05:00|12443.8|12441.8|12449.8|12447.8|12449.8|12447.8|12440.3|12438.3|28
1724998200000|2024-08-30 06:10:00|12449.3|12447.3|12447.8|12445.8|12451.8|12449.8|12442.8|12440.8|55
1724998500000|2024-08-30 06:15:00|12443.8|12441.8|12453.3|12451.3|12453.3|12451.3|12443.3|12441.3|46
1724998800000|2024-08-30 06:20:00|12448.3|12446.3|12450.8|12448.8|12456.8|12454.8|12447.8|12445.8|22
1724999100000|2024-08-30 06:25:00|12451.3|12449.3|12454.3|12452.3|12456.3|12454.3|12451.3|12449.3|5
1724999400000|2024-08-30 06:30:00|12454.8|12452.8|12449.3|12447.3|12454.8|12452.8|12446.8|12444.8|7
1724999700000|2024-08-30 06:35:00|12448.8|12446.8|12446.8|12444.8|12448.8|12446.8|12442.8|12440.8|5
1725000000000|2024-08-30 06:40:00|12446.3|12444.3|12446.3|12444.3|12446.3|12444.3|12445.3|12443.3|0
1725000300000|2024-08-30 06:45:00|12443.3|12441.3|12442.3|12440.3|12443.3|12441.3|12437.8|12435.8|25
1725000600000|2024-08-30 06:50:00|12440.8|12438.8|12440.8|12438.8|12444.3|12442.3|12439.8|12437.8|14
1725000900000|2024-08-30 06:55:00|12441.3|12439.3|12420.8|12418.8|12443.3|12441.3|12414.8|12412.8|232
1725001200000|2024-08-30 07:00:00|12421.3|12419.3|12422.8|12420.8|12435.3|12433.3|12417.8|12415.8|363
1725001500000|2024-08-30 07:05:00|12421.3|12419.3|12437.3|12435.3|12438.3|12436.3|12419.3|12417.3|197
1725001800000|2024-08-30 07:10:00|12435.8|12433.8|12437.3|12435.3|12440.8|12438.8|12432.3|12430.3|104
1725002100000|2024-08-30 07:15:00|12436.3|12434.3|12431.8|12429.8|12439.3|12437.3|12431.8|12429.8|88
1725002400000|2024-08-30 07:20:00|12432.3|12430.3|12427.3|12425.3|12434.8|12432.8|12427.3|12425.3|95
1725002700000|2024-08-30 07:25:00|12427.8|12425.8|12431.8|12429.8|12433.3|12431.3|12427.3|12425.3|123
1725003000000|2024-08-30 07:30:00|12431.3|12429.3|12432.3|12430.3|12437.8|12435.8|12431.3|12429.3|144
1725003300000|2024-08-30 07:35:00|12433.8|12431.8|12443.3|12441.3|12443.8|12441.8|12430.3|12428.3|121
1725003600000|2024-08-30 07:40:00|12442.5|12440.5|12448.5|12446.5|12449|12447|12441.5|12439.5|140
1725003900000|2024-08-30 07:45:00|12449|12447|12444.5|12442.5|12451.5|12449.5|12444.5|12442.5|110
1725004200000|2024-08-30 07:50:00|12444|12442|12444.5|12442.5|12448.5|12446.5|12443.5|12441.5|92
1725004500000|2024-08-30 07:55:00|12445|12443|12448.5|12446.5|12454|12452|12444.5|12442.5|73
1725004800000|2024-08-30 08:00:00|12449.5|12447.5|12452|12450|12452|12450|12447|12445|49
1725005100000|2024-08-30 08:05:00|12452.5|12450.5|12446|12444|12453.5|12451.5|12444.5|12442.5|167
1725005400000|2024-08-30 08:10:00|12446.5|12444.5|12451.5|12449.5|12452|12450|12446.5|12444.5|90
1725005700000|2024-08-30 08:15:00|12451|12449|12451.5|12449.5|12456|12454|12450|12448|148
1725006000000|2024-08-30 08:20:00|12450.5|12448.5|12449.5|12447.5|12451|12449|12447|12445|34
1725006300000|2024-08-30 08:25:00|12450|12448|12453|12451|12455|12453|12450|12448|53
1725006600000|2024-08-30 08:30:00|12452.5|12450.5|12453.5|12451.5|12456|12454|12451|12449|27
1725006900000|2024-08-30 08:35:00|12454|12452|12457.5|12455.5|12458.5|12456.5|12453.5|12451.5|62
1725007200000|2024-08-30 08:40:00|12458|12456|12456.5|12454.5|12458.5|12456.5|12454|12452|24
1725007500000|2024-08-30 08:45:00|12457|12455|12451.5|12449.5|12457|12455|12450.5|12448.5|37
1725007800000|2024-08-30 08:50:00|12452|12450|12452.5|12450.5|12453|12451|12448|12446|41
1725008100000|2024-08-30 08:55:00|12452|12450|12453.5|12451.5|12454|12452|12451|12449|21
1725008400000|2024-08-30 09:00:00|12453|12451|12457.5|12455.5|12457.5|12455.5|12448.5|12446.5|49
1725008700000|2024-08-30 09:05:00|12458.5|12456.5|12454.5|12452.5|12458.5|12456.5|12454.5|12452.5|40
1724623200000|2024-08-25 22:00:00|12346.5|12340.5|12347.4|12341.4|12347.5|12341.5|12345.7|12339.7|0
1724623500000|2024-08-25 22:05:00|12347.2|12341.2|12349.8|12343.8|12350.8|12344.8|12347.1|12341.1|0
1724623800000|2024-08-25 22:10:00|12349.6|12343.6|12349.5|12343.5|12350.5|12344.5|12349.5|12343.5|0
1724624100000|2024-08-25 22:15:00|12349.3|12343.3|12349.2|12343.2|12350.2|12344.2|12347.8|12341.8|0
1724624400000|2024-08-25 22:20:00|12349.5|12343.5|12348.4|12342.4|12349.8|12343.8|12348.1|12342.1|0
1724624700000|2024-08-25 22:25:00|12348.3|12342.3|12345.7|12339.7|12348.4|12342.4|12343.8|12337.8|0
1724625000000|2024-08-25 22:30:00|12346|12340|12339.8|12333.8|12346.6|12340.6|12337.7|12331.7|0
1724625300000|2024-08-25 22:35:00|12339.7|12333.7|12337.7|12331.7|12340.3|12334.3|12337.6|12331.6|0
1724625600000|2024-08-25 22:40:00|12337.9|12331.9|12336.4|12330.4|12338.9|12332.9|12334.3|12328.3|0
1724625900000|2024-08-25 22:45:00|12336.2|12330.2|12335.8|12329.8|12337.4|12331.4|12334.1|12328.1|0
1724626200000|2024-08-25 22:50:00|12335.9|12329.9|12336.6|12330.6|12337.1|12331.1|12335.8|12329.8|0
1724626500000|2024-08-25 22:55:00|12336.8|12330.8|12334.2|12328.2|12336.9|12330.9|12333.9|12327.9|0
1724626800000|2024-08-25 23:00:00|12334.5|12328.5|12333.3|12327.3|12335|12329|12331.7|12325.7|0
1724627100000|2024-08-25 23:05:00|12333.2|12327.2|12333.9|12327.9|12334.2|12328.2|12332.1|12326.1|0
1724627400000|2024-08-25 23:10:00|12333.8|12327.8|12335.9|12329.9|12336.6|12330.6|12333.8|12327.8|0
1724627700000|2024-08-25 23:15:00|12336|12330|12332.4|12326.4|12336|12330|12332.1|12326.1|0
1724628000000|2024-08-25 23:20:00|12332.3|12326.3|12333.9|12327.9|12333.9|12327.9|12331.7|12325.7|0
1724628300000|2024-08-25 23:25:00|12334.2|12328.2|12334.5|12328.5|12335.6|12329.6|12333.8|12327.8|0
1724628600000|2024-08-25 23:30:00|12334.8|12328.8|12333.8|12327.8|12335.3|12329.3|12333.8|12327.8|0
1724628900000|2024-08-25 23:35:00|12333.9|12327.9|12335|12329|12335.3|12329.3|12333.8|12327.8|0
1724629200000|2024-08-25 23:40:00|12334.8|12328.8|12336|12330|12336.6|12330.6|12333.2|12327.2|0
1724629500000|2024-08-25 23:45:00|12336.2|12330.2|12337.5|12331.5|12338.1|12332.1|12334.8|12328.8|0
1724629800000|2024-08-25 23:50:00|12337.3|12331.3|12339.3|12333.3|12339.3|12333.3|12336.9|12330.9|0
1724630100000|2024-08-25 23:55:00|12339.2|12333.2|12339.3|12333.3|12339.6|12333.6|12338.4|12332.4|0
1724630400000|2024-08-26 00:00:00|12339.6|12333.6|12342|12336|12342.6|12336.6|12339.6|12333.6|0
1724630700000|2024-08-26 00:05:00|12342.2|12336.2|12339.3|12333.3|12342.3|12336.3|12339|12333|0
1724631000000|2024-08-26 00:10:00|12339.6|12333.6|12337|12331|12341.8|12335.8|12336.7|12330.7|0
1724631300000|2024-08-26 00:15:00|12337.3|12331.3|12329.8|12323.8|12337.3|12331.3|12326.8|12320.8|0
1724631600000|2024-08-26 00:20:00|12330.5|12324.5|12326.8|12320.8|12331.3|12325.3|12326.8|12320.8|0
1724631900000|2024-08-26 00:25:00|12325.4|12319.4|12322.4|12316.4|12326.8|12320.8|12320.9|12314.9|0
1724632200000|2024-08-26 00:30:00|12321|12315|12322.5|12316.5|12322.5|12316.5|12321|12315|0
1724632500000|2024-08-26 00:35:00|12321|12315|12326.9|12320.9|12327|12321|12321|12315|0
1724632800000|2024-08-26 00:40:00|12325.5|12319.5|12331.4|12325.4|12331.4|12325.4|12325.5|12319.5|0
1724633100000|2024-08-26 00:45:00|12331.3|12325.3|12334.4|12328.4|12334.4|12328.4|12331.3|12325.3|0
1724633400000|2024-08-26 00:50:00|12335.8|12329.8|12335.8|12329.8|12337.3|12331.3|12335.1|12329.1|0
1724633700000|2024-08-26 00:55:00|12337.3|12331.3|12338.7|12332.7|12338.8|12332.8|12337.3|12331.3|0
1724634000000|2024-08-26 01:00:00|12339.5|12333.5|12338.8|12332.8|12340.3|12334.3|12337.3|12331.3|0
1724634300000|2024-08-26 01:05:00|12338.7|12332.7|12334.4|12328.4|12338.8|12332.8|12334.4|12328.4|0
1724634600000|2024-08-26 01:10:00|12335.8|12329.8|12333|12327|12335.9|12329.9|12332.9|12326.9|0
1724634900000|2024-08-26 01:15:00|12333.7|12327.7|12333|12327|12336|12330|12331.5|12325.5|0
1724635200000|2024-08-26 01:20:00|12333.7|12327.7|12333|12327|12336|12330|12333|12327|0
1724635500000|2024-08-26 01:25:00|12334.4|12328.4|12333|12327|12334.5|12328.5|12333|12327|0
1724635800000|2024-08-26 01:30:00|12334.4|12328.4|12333|12327|12335.9|12329.9|12333|12327|0
1724636100000|2024-08-26 01:35:00|12332.9|12326.9|12332.9|12326.9|12334.4|12328.4|12331.4|12325.4|0
1724636400000|2024-08-26 01:40:00|12331.4|12325.4|12331.4|12325.4|12332.9|12326.9|12331.4|12325.4|0
1724636700000|2024-08-26 01:45:00|12332.9|12326.9|12331.4|12325.4|12332.9|12326.9|12331.4|12325.4|0
1724637000000|2024-08-26 01:50:00|12332.1|12326.1|12332.9|12326.9|12332.9|12326.9|12331.4|12325.4|0
1724637300000|2024-08-26 01:55:00|12332.8|12326.8|12331.4|12325.4|12332.9|12326.9|12331.4|12325.4|0
1724637600000|2024-08-26 02:00:00|12332.1|12326.1|12332.8|12326.8|12332.9|12326.9|12331.4|12325.4|0
1724637900000|2024-08-26 02:05:00|12332.9|12326.9|12331.4|12325.4|12332.9|12326.9|12331.3|12325.3|0
1724638200000|2024-08-26 02:10:00|12329.9|12323.9|12328.4|12322.4|12329.9|12323.9|12328.4|12322.4|0
1724638500000|2024-08-26 02:15:00|12329.9|12323.9|12329.9|12323.9|12329.9|12323.9|12328.4|12322.4|0
1724638800000|2024-08-26 02:20:00|12329.1|12323.1|12326.9|12320.9|12329.9|12323.9|12326.9|12320.9|0
1724639100000|2024-08-26 02:25:00|12327|12321|12326.2|12320.2|12328.4|12322.4|12325.5|12319.5|0
1724639400000|2024-08-26 02:30:00|12325.5|12319.5|12325.5|12319.5|12327|12321|12325.5|12319.5|0
1724639700000|2024-08-26 02:35:00|12326.9|12320.9|12326.9|12320.9|12326.9|12320.9|12325.5|12319.5|0
1724640000000|2024-08-26 02:40:00|12325.5|12319.5|12326.9|12320.9|12326.9|12320.9|12325.4|12319.4|0
1724640300000|2024-08-26 02:45:00|12325.4|12319.4|12326.9|12320.9|12326.9|12320.9|12325.4|12319.4|0
1724640600000|2024-08-26 02:50:00|12328.4|12322.4|12328.4|12322.4|12328.4|12322.4|12328.4|12322.4|0
1724640900000|2024-08-26 02:55:00|12326.9|12320.9|12325.4|12319.4|12326.9|12320.9|12325.4|12319.4|0
1724641200000|2024-08-26 03:00:00|12325.5|12319.5|12326.9|12320.9|12326.9|12320.9|12325.5|12319.5|0
1724641500000|2024-08-26 03:05:00|12328.4|12322.4|12328.4|12322.4|12328.4|12322.4|12328.4|12322.4|0
1724641800000|2024-08-26 03:10:00|12328.5|12322.5|12329.9|12323.9|12329.9|12323.9|12328.4|12322.4|0
1724642100000|2024-08-26 03:15:00|12331.4|12325.4|12331.4|12325.4|12331.4|12325.4|12331.4|12325.4|0
1724642400000|2024-08-26 03:20:00|12329.9|12323.9|12329.9|12323.9|12331.4|12325.4|12329.9|12323.9|0
1724642700000|2024-08-26 03:25:00|12330.6|12324.6|12329.9|12323.9|12330.6|12324.6|12329.8|12323.8|0
1724643000000|2024-08-26 03:30:00|12329.8|12323.8|12328.4|12322.4|12329.9|12323.9|12328.4|12322.4|0
1724643300000|2024-08-26 03:35:00|12328.3|12322.3|12325.3|12319.3|12328.3|12322.3|12323.8|12317.8|0
1724643600000|2024-08-26 03:40:00|12326|12320|12326.8|12320.8|12326.8|12320.8|12324.5|12318.5|0
1724643900000|2024-08-26 03:45:00|12325.3|12319.3|12325.3|12319.3|12326.8|12320.8|12325.3|12319.3|0
1724644200000|2024-08-26 03:50:00|12326.8|12320.8|12326.8|12320.8|12326.8|12320.8|12326|12320|0
1724644500000|2024-08-26 03:55:00|12326.7|12320.7|12326.8|12320.8|12326.8|12320.8|12325.3|12319.3|0
1724644800000|2024-08-26 04:00:00|12326.7|12320.7|12326.1|12320.1|12328.3|12322.3|12325.3|12319.3|0
1724645100000|2024-08-26 04:05:00|12326.8|12320.8|12326.8|12320.8|12326.8|12320.8|12325.3|12319.3|0
1724645400000|2024-08-26 04:10:00|12325.3|12319.3|12325.4|12319.4|12326.8|12320.8|12325.3|12319.3|0
1724646000000|2024-08-26 04:20:00|12326.1|12320.1|12325.4|12319.4|12326.8|12320.8|12325.4|12319.4|0
1724646300000|2024-08-26 04:25:00|12326.1|12320.1|12326.1|12320.1|12326.8|12320.8|12325.4|12319.4|0
1724646600000|2024-08-26 04:30:00|12325.4|12319.4|12326.1|12320.1|12326.8|12320.8|12325.4|12319.4|0
1724646900000|2024-08-26 04:35:00|12326.8|12320.8|12326.9|12320.9|12326.9|12320.9|12326.1|12320.1|0
1724647200000|2024-08-26 04:40:00|12326.8|12320.8|12326.8|12320.8|12326.9|12320.9|12326.8|12320.8|0
1724647500000|2024-08-26 04:45:00|12326.9|12320.9|12328.3|12322.3|12328.3|12322.3|12326.8|12320.8|0
1724647800000|2024-08-26 04:50:00|12326.9|12320.9|12326.9|12320.9|12326.9|12320.9|12326.8|12320.8|0
1724648100000|2024-08-26 04:55:00|12326.8|12320.8|12325.4|12319.4|12326.9|12320.9|12325.4|12319.4|0
1724648400000|2024-08-26 05:00:00|12323.9|12317.9|12323.9|12317.9|12325.4|12319.4|12323.9|12317.9|0
1724648700000|2024-08-26 05:05:00|12324.6|12318.6|12325.4|12319.4|12326.8|12320.8|12324.6|12318.6|0
1724649000000|2024-08-26 05:10:00|12323.9|12317.9|12325.3|12319.3|12325.3|12319.3|12322.4|12316.4|0
1724649300000|2024-08-26 05:15:00|12323.9|12317.9|12323.9|12317.9|12323.9|12317.9|12323.9|12317.9|0
1724649600000|2024-08-26 05:20:00|12324.7|12318.7|12326.9|12320.9|12326.9|12320.9|12324.7|12318.7|0
1724649900000|2024-08-26 05:25:00|12325.4|12319.4|12325.4|12319.4|12325.4|12319.4|12325.4|12319.4|0
1724650200000|2024-08-26 05:30:00|12326.9|12320.9|12329.8|12323.8|12329.8|12323.8|12326.1|12320.1|0
1724650500000|2024-08-26 05:35:00|12331.2|12325.2|12332.8|12326.8|12332.8|12326.8|12331.2|12325.2|0
1724650800000|2024-08-26 05:40:00|12332|12326|12332.7|12326.7|12332.7|12326.7|12331.2|12325.2|0
1724651100000|2024-08-26 05:45:00|12331.2|12325.2|12332.7|12326.7|12332.7|12326.7|12331.2|12325.2|0
1724651400000|2024-08-26 05:50:00|12334.2|12328.2|12332.7|12326.7|12334.2|12328.2|12332.7|12326.7|0
1724651700000|2024-08-26 05:55:00|12331.2|12325.2|12331.2|12325.2|12331.2|12325.2|12329.7|12323.7|0
1724652000000|2024-08-26 06:00:00|12325.4|12323.4|12340.9|12338.9|12343.9|12341.9|12324.4|12322.4|35
1724652300000|2024-08-26 06:05:00|12340.4|12338.4|12345.4|12343.4|12347.4|12345.4|12339.9|12337.9|27
1724652600000|2024-08-26 06:10:00|12344.9|12342.9|12345.4|12343.4|12346.4|12344.4|12343.4|12341.4|12
1724652900000|2024-08-26 06:15:00|12345.9|12343.9|12340.4|12338.4|12346.4|12344.4|12340.4|12338.4|18
1724653200000|2024-08-26 06:20:00|12340.9|12338.9|12338.9|12336.9|12340.9|12338.9|12336.4|12334.4|8
1724653500000|2024-08-26 06:25:00|12338.4|12336.4|12339.4|12337.4|12339.9|12337.9|12337.4|12335.4|2
1724653800000|2024-08-26 06:30:00|12338.9|12336.9|12339.9|12337.9|12340.9|12338.9|12337.9|12335.9|12
1724654100000|2024-08-26 06:35:00|12340.4|12338.4|12340.4|12338.4|12340.9|12338.9|12339.4|12337.4|1
1724654400000|2024-08-26 06:40:00|12339.4|12337.4|12337.4|12335.4|12339.9|12337.9|12336.4|12334.4|12
1724654700000|2024-08-26 06:45:00|12336.9|12334.9|12337.9|12335.9|12339.4|12337.4|12333.9|12331.9|20
1724655000000|2024-08-26 06:50:00|12336.9|12334.9|12342.4|12340.4|12342.4|12340.4|12335.4|12333.4|28
1724655300000|2024-08-26 06:55:00|12341.9|12339.9|12326.9|12324.9|12347.4|12345.4|12326.9|12324.9|169
1724655600000|2024-08-26 07:00:00|12328.4|12326.4|12339.4|12337.4|12346.4|12344.4|12328.4|12326.4|387
1724655900000|2024-08-26 07:05:00|12342.4|12340.4|12343.9|12341.9|12346.4|12344.4|12333.4|12331.4|120
1724656200000|2024-08-26 07:10:00|12344.4|12342.4|12352.9|12350.9|12353.9|12351.9|12339.4|12337.4|110
1724656500000|2024-08-26 07:15:00|12353.9|12351.9|12348.9|12346.9|12355.9|12353.9|12347.9|12345.9|70
1724656800000|2024-08-26 07:20:00|12349.4|12347.4|12350.4|12348.4|12351.9|12349.9|12343.4|12341.4|57
1724657100000|2024-08-26 07:25:00|12349.9|12347.9|12350.4|12348.4|12352.9|12350.9|12346.9|12344.9|57
1724657400000|2024-08-26 07:30:00|12352.4|12350.4|12352.4|12350.4|12360.4|12358.4|12351.9|12349.9|128
1724657700000|2024-08-26 07:35:00|12351.9|12349.9|12350.9|12348.9|12355.9|12353.9|12345.9|12343.9|74
1724658000000|2024-08-26 07:40:00|12351.3|12349.3|12349.3|12347.3|12352.3|12350.3|12346.3|12344.3|70
1724658300000|2024-08-26 07:45:00|12347.8|12345.8|12349.8|12347.8|12349.8|12347.8|12342.3|12340.3|52
1724658600000|2024-08-26 07:50:00|12349.3|12347.3|12339.8|12337.8|12349.8|12347.8|12338.8|12336.8|80
1724658900000|2024-08-26 07:55:00|12340.3|12338.3|12343.3|12341.3|12344.3|12342.3|12338.3|12336.3|29
1724659200000|2024-08-26 08:00:00|12342.8|12340.8|12353.3|12351.3|12354.3|12352.3|12341.3|12339.3|144
1724659500000|2024-08-26 08:05:00|12352.8|12350.8|12364.3|12362.3|12364.3|12362.3|12351.3|12349.3|75
1724659800000|2024-08-26 08:10:00|12364.8|12362.8|12359.3|12357.3|12364.8|12362.8|12358.8|12356.8|59
1724660100000|2024-08-26 08:15:00|12360.3|12358.3|12362.8|12360.8|12365.3|12363.3|12359.8|12357.8|52
1724660400000|2024-08-26 08:20:00|12362.3|12360.3|12357.3|12355.3|12362.3|12360.3|12355.3|12353.3|30
1724660700000|2024-08-26 08:25:00|12358.3|12356.3|12359.8|12357.8|12360.3|12358.3|12353.8|12351.8|64
1724661000000|2024-08-26 08:30:00|12360.3|12358.3|12359.8|12357.8|12362.8|12360.8|12359.3|12357.3|48
1724661300000|2024-08-26 08:35:00|12360.3|12358.3|12353.3|12351.3|12361.3|12359.3|12353.3|12351.3|41
1724661600000|2024-08-26 08:40:00|12352.8|12350.8|12355.8|12353.8|12356.8|12354.8|12352.8|12350.8|33
1724661900000|2024-08-26 08:45:00|12356.3|12354.3|12350.8|12348.8|12356.3|12354.3|12350.3|12348.3|41
1724662200000|2024-08-26 08:50:00|12349.3|12347.3|12348.3|12346.3|12351.3|12349.3|12347.8|12345.8|35
1724662500000|2024-08-26 08:55:00|12347.8|12345.8|12349.8|12347.8|12352.3|12350.3|12345.8|12343.8|55
1724662800000|2024-08-26 09:00:00|12350.3|12348.3|12345.3|12343.3|12350.3|12348.3|12345.3|12343.3|41
1724663100000|2024-08-26 09:05:00|12344.3|12342.3|12341.3|12339.3|12344.3|12342.3|12340.8|12338.8|45
1724663400000|2024-08-26 09:10:00|12341.8|12339.8|12341.3|12339.3|12342.3|12340.3|12339.3|12337.3|19
1724663700000|2024-08-26 09:15:00|12340.3|12338.3|12340.3|12338.3|12342.3|12340.3|12340.3|12338.3|23
1724664000000|2024-08-26 09:20:00|12338.8|12336.8|12345.3|12343.3|12345.3|12343.3|12338.8|12336.8|35
1724664300000|2024-08-26 09:25:00|12345.8|12343.8|12347.3|12345.3|12348.3|12346.3|12344.8|12342.8|41
1724664600000|2024-08-26 09:30:00|12346.8|12344.8|12337.8|12335.8|12346.8|12344.8|12337.8|12335.8|20
1724664900000|2024-08-26 09:35:00|12339.3|12337.3|12343.3|12341.3|12344.3|12342.3|12338.3|12336.3|15
1724665200000|2024-08-26 09:40:00|12342.8|12340.8|12343.3|12341.3|12344.8|12342.8|12339.3|12337.3|51
1724665500000|2024-08-26 09:45:00|12342.3|12340.3|12342.3|12340.3|12343.3|12341.3|12340.3|12338.3|47
1724665800000|2024-08-26 09:50:00|12342.8|12340.8|12346.3|12344.3|12346.3|12344.3|12341.3|12339.3|37
1724666100000|2024-08-26 09:55:00|12346.8|12344.8|12348.3|12346.3|12348.3|12346.3|12343.3|12341.3|34
1724666400000|2024-08-26 10:00:00|12348.8|12346.8|12351.8|12349.8|12352.3|12350.3|12348.8|12346.8|29
1724666700000|2024-08-26 10:05:00|12352.3|12350.3|12355.3|12353.3|12356.8|12354.8|12351.8|12349.8|52
1724667000000|2024-08-26 10:10:00|12355.8|12353.8|12359.3|12357.3|12359.3|12357.3|12355.3|12353.3|14
1724667300000|2024-08-26 10:15:00|12359.8|12357.8|12362.3|12360.3|12364.3|12362.3|12359.8|12357.8|29
1724667600000|2024-08-26 10:20:00|12361.3|12359.3|12362.3|12360.3|12363.3|12361.3|12361.3|12359.3|66
1724667900000|2024-08-26 10:25:00|12362.8|12360.8|12362.8|12360.8|12364.3|12362.3|12361.3|12359.3|36
1724668200000|2024-08-26 10:30:00|12361.8|12359.8|12353.3|12351.3|12361.8|12359.8|12350.8|12348.8|78
1724668500000|2024-08-26 10:35:00|12353.8|12351.8|12355.8|12353.8|12355.8|12353.8|12353.3|12351.3|20
1724668800000|2024-08-26 10:40:00|12355.3|12353.3|12352.3|12350.3|12356.3|12354.3|12351.8|12349.8|29
1724669100000|2024-08-26 10:45:00|12353.3|12351.3|12349.3|12347.3|12354.3|12352.3|12349.3|12347.3|45
1724669400000|2024-08-26 10:50:00|12349.8|12347.8|12351.3|12349.3|12352.3|12350.3|12348.8|12346.8|17
1724669700000|2024-08-26 10:55:00|12351.8|12349.8|12356.3|12354.3|12356.3|12354.3|12351.8|12349.8|28
1724670000000|2024-08-26 11:00:00|12356.8|12354.8|12355.8|12353.8|12360.3|12358.3|12355.8|12353.8|85
1724670300000|2024-08-26 11:05:00|12354.8|12352.8|12352.3|12350.3|12356.3|12354.3|12350.8|12348.8|59
1724670600000|2024-08-26 11:10:00|12351.8|12349.8|12352.8|12350.8|12354.3|12352.3|12350.8|12348.8|57
1724670900000|2024-08-26 11:15:00|12351.8|12349.8|12349.3|12347.3|12352.8|12350.8|12348.3|12346.3|42
1724671200000|2024-08-26 11:20:00|12349.8|12347.8|12349.3|12347.3|12351.3|12349.3|12346.8|12344.8|529
1724671500000|2024-08-26 11:25:00|12348.8|12346.8|12342.3|12340.3|12348.8|12346.8|12341.3|12339.3|36
1724671800000|2024-08-26 11:30:00|12341.8|12339.8|12343.8|12341.8|12345.3|12343.3|12340.8|12338.8|32
1724672100000|2024-08-26 11:35:00|12344.3|12342.3|12342.8|12340.8|12345.3|12343.3|12339.8|12337.8|17
1724672400000|2024-08-26 11:40:00|12343.7|12341.7|12341.2|12339.2|12346.2|12344.2|12340.2|12338.2|34
1724672700000|2024-08-26 11:45:00|12340.7|12338.7|12343.2|12341.2|12344.2|12342.2|12339.7|12337.7|19
1724673000000|2024-08-26 11:50:00|12343.7|12341.7|12346.7|12344.7|12346.7|12344.7|12343.7|12341.7|13
1724673300000|2024-08-26 11:55:00|12347.2|12345.2|12351.2|12349.2|12351.7|12349.7|12347.2|12345.2|14
1724673600000|2024-08-26 12:00:00|12351.7|12349.7|12350.2|12348.2|12352.2|12350.2|12349.7|12347.7|39
1724673900000|2024-08-26 12:05:00|12349.2|12347.2|12353.2|12351.2|12354.2|12352.2|12348.7|12346.7|67
1724674200000|2024-08-26 12:10:00|12353.7|12351.7|12356.7|12354.7|12356.7|12354.7|12353.2|12351.2|35
1724674500000|2024-08-26 12:15:00|12356.2|12354.2|12354.2|12352.2|12356.2|12354.2|12353.7|12351.7|32
1724674800000|2024-08-26 12:20:00|12353.7|12351.7|12355.2|12353.2|12355.2|12353.2|12353.2|12351.2|46
1724675100000|2024-08-26 12:25:00|12355.7|12353.7|12359.7|12357.7|12359.7|12357.7|12355.2|12353.2|48
1724675400000|2024-08-26 12:30:00|12359.2|12357.2|12362.2|12360.2|12362.7|12360.7|12359.2|12357.2|66
1724675700000|2024-08-26 12:35:00|12362.7|12360.7|12368.2|12366.2|12368.2|12366.2|12362.7|12360.7|58
1724676000000|2024-08-26 12:40:00|12367.7|12365.7|12363.7|12361.7|12368.7|12366.7|12362.2|12360.2|140
1724676300000|2024-08-26 12:45:00|12363.2|12361.2|12359.2|12357.2|12365.7|12363.7|12358.7|12356.7|125
1724676600000|2024-08-26 12:50:00|12358.7|12356.7|12363.2|12361.2|12363.2|12361.2|12358.7|12356.7|38
1724676900000|2024-08-26 12:55:00|12362.7|12360.7|12360.7|12358.7|12364.2|12362.2|12357.7|12355.7|64
1724677200000|2024-08-26 13:00:00|12361.2|12359.2|12367.7|12365.7|12368.7|12366.7|12361.2|12359.2|38
1724677500000|2024-08-26 13:05:00|12368.2|12366.2|12356.7|12354.7|12368.7|12366.7|12356.7|12354.7|85
1724677800000|2024-08-26 13:10:00|12356.2|12354.2|12356.2|12354.2|12359.7|12357.7|12354.2|12352.2|78
1724678100000|2024-08-26 13:15:00|12355.7|12353.7|12351.2|12349.2|12355.7|12353.7|12349.7|12347.7|44
1724678400000|2024-08-26 13:20:00|12351.7|12349.7|12350.2|12348.2|12353.7|12351.7|12350.2|12348.2|43
1724678700000|2024-08-26 13:25:00|12349.7|12347.7|12347.2|12345.2|12350.7|12348.7|12346.2|12344.2|71
1724679000000|2024-08-26 13:30:00|12347.7|12345.7|12345.2|12343.2|12352.2|12350.2|12344.7|12342.7|153
1724679300000|2024-08-26 13:35:00|12344.7|12342.7|12342.7|12340.7|12349.2|12347.2|12340.7|12338.7|169
1724679600000|2024-08-26 13:40:00|12342.2|12340.2|12352.2|12350.2|12352.7|12350.7|12341.2|12339.2|58
1724679900000|2024-08-26 13:45:00|12352.7|12350.7|12358.7|12356.7|12358.7|12356.7|12349.7|12347.7|85
1724680200000|2024-08-26 13:50:00|12359.2|12357.2|12365.2|12363.2|12367.7|12365.7|12359.2|12357.2|121
1724680500000|2024-08-26 13:55:00|12365.7|12363.7|12372.2|12370.2|12372.2|12370.2|12364.2|12362.2|79
1724680800000|2024-08-26 14:00:00|12373.2|12371.2|12367.2|12365.2|12375.2|12373.2|12366.7|12364.7|145
1724681100000|2024-08-26 14:05:00|12368.2|12366.2|12364.2|12362.2|12369.2|12367.2|12361.2|12359.2|123
1724681400000|2024-08-26 14:10:00|12362.5|12360.5|12352.5|12350.5|12362.5|12360.5|12352.5|12350.5|112
1724681700000|2024-08-26 14:15:00|12352|12350|12352|12350|12355.5|12353.5|12348|12346|76
1724682000000|2024-08-26 14:20:00|12352.5|12350.5|12360.5|12358.5|12360.5|12358.5|12352.5|12350.5|61
1724682300000|2024-08-26 14:25:00|12361|12359|12363|12361|12363.5|12361.5|12359.5|12357.5|65
1724682600000|2024-08-26 14:30:00|12362.5|12360.5|12354.5|12352.5|12362.5|12360.5|12354|12352|84
1724682900000|2024-08-26 14:35:00|12354|12352|12342.5|12340.5|12355|12353|12341|12339|170
1724683200000|2024-08-26 14:40:00|12343|12341|12340.5|12338.5|12347.5|12345.5|12339|12337|129
1724683500000|2024-08-26 14:45:00|12341|12339|12341.5|12339.5|12344.5|12342.5|12339|12337|83
1724683800000|2024-08-26 14:50:00|12341|12339|12345.5|12343.5|12346.5|12344.5|12341|12339|52
1724684100000|2024-08-26 14:55:00|12346|12344|12348.5|12346.5|12349.5|12347.5|12342.5|12340.5|84
1724684400000|2024-08-26 15:00:00|12349|12347|12356.5|12354.5|12358|12356|12348.5|12346.5|201
1724684700000|2024-08-26 15:05:00|12355.5|12353.5|12354.5|12352.5|12358|12356|12352|12350|180
1724685000000|2024-08-26 15:10:00|12354|12352|12364.5|12362.5|12365|12363|12353.5|12351.5|289
1724685300000|2024-08-26 15:15:00|12364|12362|12360.5|12358.5|12364|12362|12357.5|12355.5|233
1724685600000|2024-08-26 15:20:00|12361|12359|12359.5|12357.5|12363|12361|12355.5|12353.5|832
1724685900000|2024-08-26 15:25:00|12358|12356|12357.5|12355.5|12359|12357|12351.5|12349.5|797
1724686200000|2024-08-26 15:30:00|12358|12356|12358|12356|12360|12358|12355|12353|507
1724686500000|2024-08-26 15:35:00|12359|12357|12353|12351|12359.5|12357.5|12352|12350|130
1724686800000|2024-08-26 15:40:00|12352.5|12350.5|12359.5|12357.5|12363.5|12361.5|12349.5|12347.5|73
1724687100000|2024-08-26 15:45:00|12360.5|12358.5|12357|12355|12360.5|12358.5|12351|12349|59
1724687400000|2024-08-26 15:50:00|12357.5|12355.5|12354|12352|12358|12356|12350|12348|30
1724687700000|2024-08-26 15:55:00|12354.5|12352.5|12356|12354|12356.5|12354.5|12352.5|12350.5|12
1724688000000|2024-08-26 16:00:00|12355.5|12353.5|12353.5|12351.5|12355.5|12353.5|12352|12350|39
1724688300000|2024-08-26 16:05:00|12353|12351|12352.5|12350.5|12356|12354|12351.5|12349.5|29
1724688600000|2024-08-26 16:10:00|12352|12350|12352.5|12350.5|12356.5|12354.5|12352|12350|10
1724688900000|2024-08-26 16:15:00|12352|12350|12357|12355|12359|12357|12352|12350|7
1724689200000|2024-08-26 16:20:00|12357.5|12355.5|12361.5|12359.5|12361.5|12359.5|12357|12355|9
1724689500000|2024-08-26 16:25:00|12361|12359|12365.5|12363.5|12366.5|12364.5|12361|12359|19
1724689800000|2024-08-26 16:30:00|12366|12364|12365.5|12363.5|12369|12367|12364.5|12362.5|19
1724690100000|2024-08-26 16:35:00|12365|12363|12370.5|12368.5|12370.5|12368.5|12364.5|12362.5|14
1724690400000|2024-08-26 16:40:00|12370|12368|12369.5|12367.5|12370.5|12368.5|12367.5|12365.5|10
1724690700000|2024-08-26 16:45:00|12369|12367|12367.5|12365.5|12369.5|12367.5|12367|12365|10
1724691000000|2024-08-26 16:50:00|12367|12365|12365.5|12363.5|12368|12366|12365|12363|8
1724691300000|2024-08-26 16:55:00|12366|12364|12365.5|12363.5|12367.5|12365.5|12364.5|12362.5|30
1724691600000|2024-08-26 17:00:00|12366|12364|12367.5|12365.5|12368.5|12366.5|12364|12362|5
1724691900000|2024-08-26 17:05:00|12367|12365|12362.5|12360.5|12367|12365|12360.5|12358.5|11
1724692200000|2024-08-26 17:10:00|12362|12360|12363.5|12361.5|12365.5|12363.5|12359.5|12357.5|2
1724692500000|2024-08-26 17:15:00|12363|12361|12360.5|12358.5|12364.5|12362.5|12360.5|12358.5|19
1724692800000|2024-08-26 17:20:00|12361|12359|12364.5|12362.5|12365.5|12363.5|12360.5|12358.5|4
1724693100000|2024-08-26 17:25:00|12365|12363|12362.5|12360.5|12366.5|12364.5|12362|12360|5
1724693400000|2024-08-26 17:30:00|12362|12360|12362.5|12360.5|12363.5|12361.5|12361.5|12359.5|0
1724693700000|2024-08-26 17:35:00|12362|12360|12353|12351|12362|12360|12352.5|12350.5|13
1724694000000|2024-08-26 17:40:00|12352.5|12350.5|12353.5|12351.5|12356.5|12354.5|12352.5|12350.5|3
1724694300000|2024-08-26 17:45:00|12353|12351|12345.5|12343.5|12353|12351|12344.5|12342.5|5
1724694600000|2024-08-26 17:50:00|12347.5|12345.5|12347.5|12345.5|12348.5|12346.5|12345.5|12343.5|14
1724694900000|2024-08-26 17:55:00|12347|12345|12346.5|12344.5|12347.5|12345.5|12343|12341|8
1724695200000|2024-08-26 18:00:00|12346|12344|12347.5|12345.5|12350.5|12348.5|12344.5|12342.5|0
1724695500000|2024-08-26 18:05:00|12348|12346|12346|12344|12349|12347|12345|12343|0
1724695800000|2024-08-26 18:10:00|12345.5|12343.5|12349.5|12347.5|12350|12348|12345|12343|4
1724696100000|2024-08-26 18:15:00|12350|12348|12348.5|12346.5|12350|12348|12347|12345|0
1724696400000|2024-08-26 18:20:00|12349|12347|12352|12350|12354|12352|12349|12347|6
1724696700000|2024-08-26 18:25:00|12351.5|12349.5|12355|12353|12355.5|12353.5|12350.5|12348.5|8
1724697000000|2024-08-26 18:30:00|12354.5|12352.5|12355|12353|12355.5|12353.5|12353|12351|6
1724697300000|2024-08-26 18:35:00|12354.5|12352.5|12357.5|12355.5|12359|12357|12354.5|12352.5|8
1724697600000|2024-08-26 18:40:00|12358|12356|12359|12357|12360.5|12358.5|12357.5|12355.5|20
1724697900000|2024-08-26 18:45:00|12358.5|12356.5|12356|12354|12359.5|12357.5|12356|12354|6
1724698200000|2024-08-26 18:50:00|12355.5|12353.5|12356|12354|12358.5|12356.5|12353.5|12351.5|11
1724698500000|2024-08-26 18:55:00|12355.5|12353.5|12359.5|12357.5|12360|12358|12355.5|12353.5|12
1724698800000|2024-08-26 19:00:00|12359|12357|12357.5|12355.5|12359.5|12357.5|12356.5|12354.5|12
1724699100000|2024-08-26 19:05:00|12357|12355|12361.5|12359.5|12361.5|12359.5|12356|12354|33
1724699400000|2024-08-26 19:10:00|12362|12360|12366.5|12364.5|12366.5|12364.5|12361.5|12359.5|20
1724699700000|2024-08-26 19:15:00|12366|12364|12366|12364|12366.5|12364.5|12363|12361|12
1724700000000|2024-08-26 19:20:00|12366.5|12364.5|12362.5|12360.5|12367|12365|12362.5|12360.5|11
1724700300000|2024-08-26 19:25:00|12363|12361|12361.5|12359.5|12365|12363|12361.5|12359.5|18
1724700600000|2024-08-26 19:30:00|12361|12359|12362.5|12360.5|12363|12361|12360.5|12358.5|9
1724700900000|2024-08-26 19:35:00|12363|12361|12360.5|12358.5|12363|12361|12360|12358|9
1724701200000|2024-08-26 19:40:00|12360|12358|12356.5|12354.5|12362|12360|12356.5|12354.5|10
1724701500000|2024-08-26 19:45:00|12357|12355|12358|12356|12359.5|12357.5|12357|12355|13
1724701800000|2024-08-26 19:50:00|12358.5|12356.5|12361.5|12359.5|12364.5|12362.5|12358.5|12356.5|13
1724702100000|2024-08-26 19:55:00|12361|12359|12365.7|12359.7|12365.7|12362|12358|12356|16
1724702400000|2024-08-26 20:00:00|12365|12359|12360.4|12354.4|12365|12359|12360.3|12354.3|0
1724702700000|2024-08-26 20:05:00|12360.3|12354.3|12358.9|12352.9|12360.4|12354.4|12358.6|12352.6|0
1724703000000|2024-08-26 20:10:00|12358.6|12352.6|12357.9|12351.9|12359.2|12353.2|12357.6|12351.6|0
1724703300000|2024-08-26 20:15:00|12358.2|12352.2|12358.6|12352.6|12358.8|12352.8|12357.6|12351.6|0
1724703600000|2024-08-26 20:20:00|12358.8|12352.8|12358.9|12352.9|12359.2|12353.2|12358.3|12352.3|0
1724703900000|2024-08-26 20:25:00|12358.8|12352.8|12358.3|12352.3|12358.9|12352.9|12357.9|12351.9|0
1724704200000|2024-08-26 20:30:00|12358.2|12352.2|12355|12349|12358.2|12352.2|12354.2|12348.2|0
1724704500000|2024-08-26 20:35:00|12355.1|12349.1|12355.7|12349.7|12355.7|12349.7|12354.7|12348.7|0
1724704800000|2024-08-26 20:40:00|12355.8|12349.8|12354.7|12348.7|12356.2|12350.2|12354.4|12348.4|0
1724705100000|2024-08-26 20:45:00|12355|12349|12356.5|12350.5|12356.5|12350.5|12354.7|12348.7|0
1724705400000|2024-08-26 20:50:00|12356.2|12350.2|12359.2|12353.2|12359.2|12353.2|12356.2|12350.2|0
1724705700000|2024-08-26 20:55:00|12358.9|12352.9|12356.4|12350.4|12358.9|12352.9|12356.2|12350.2|0
1724706000000|2024-08-26 21:00:00|12356.3|12350.3|12356.4|12350.4|12356.7|12350.7|12356.2|12350.2|0
1724706300000|2024-08-26 21:05:00|12356.5|12350.5|12356.5|12350.5|12356.5|12350.5|12356.5|12350.5|0
1724706600000|2024-08-26 21:10:00|12356.4|12350.4|12357.4|12351.4|12357.6|12351.6|12356.2|12350.2|0
1724706900000|2024-08-26 21:15:00|12357.1|12351.1|12356.5|12350.5|12357.3|12351.3|12356.5|12350.5|0
1724707200000|2024-08-26 21:20:00|12356.6|12350.6|12356.6|12350.6|12356.6|12350.6|12356.5|12350.5|0
1724707500000|2024-08-26 21:25:00|12356.7|12350.7|12357.4|12351.4|12357.7|12351.7|12356.7|12350.7|0
1724707800000|2024-08-26 21:30:00|12357.5|12351.5|12357.5|12351.5|12357.5|12351.5|12357.2|12351.2|0
1724708100000|2024-08-26 21:35:00|12357.2|12351.2|12356.9|12350.9|12357.5|12351.5|12356.9|12350.9|0
1724708400000|2024-08-26 21:40:00|12356.6|12350.6|12355.9|12349.9|12356.6|12350.6|12355.9|12349.9|0
1724708700000|2024-08-26 21:45:00|12356.2|12350.2|12356.2|12350.2|12356.5|12350.5|12356.2|12350.2|0
1724709000000|2024-08-26 21:50:00|12356.6|12350.6|12356.5|12350.5|12356.8|12350.8|12356.5|12350.5|0
1724709300000|2024-08-26 21:55:00|12356.3|12350.3|12356.3|12350.3|12356.3|12350.3|12356.2|12350.2|0
1724709600000|2024-08-26 22:00:00|12356.9|12350.9|12359.9|12353.9|12360.8|12354.8|12356.8|12350.8|0
1724709900000|2024-08-26 22:05:00|12360.1|12354.1|12352.7|12346.7|12360.2|12354.2|12352.4|12346.4|0
1724710200000|2024-08-26 22:10:00|12353.1|12347.1|12356.2|12350.2|12356.3|12350.3|12353|12347|0
1724710500000|2024-08-26 22:15:00|12356|12350|12354.2|12348.2|12356.3|12350.3|12353.7|12347.7|0
1724710800000|2024-08-26 22:20:00|12354.3|12348.3|12354.5|12348.5|12355.9|12349.9|12353.9|12347.9|0
1724711100000|2024-08-26 22:25:00|12354.8|12348.8|12353.9|12347.9|12354.8|12348.8|12353.7|12347.7|0
1724711400000|2024-08-26 22:30:00|12354|12348|12352.1|12346.1|12354.8|12348.8|12350.6|12344.6|0
1724711700000|2024-08-26 22:35:00|12352.2|12346.2|12352.8|12346.8|12353.4|12347.4|12351.6|12345.6|0
1724712000000|2024-08-26 22:40:00|12353|12347|12351.6|12345.6|12353.1|12347.1|12351.6|12345.6|0
1724712300000|2024-08-26 22:45:00|12351.3|12345.3|12351.3|12345.3|12352.1|12346.1|12350.3|12344.3|0
1724712600000|2024-08-26 22:50:00|12351.5|12345.5|12351.8|12345.8|12352.7|12346.7|12351.3|12345.3|0
1724712900000|2024-08-26 22:55:00|12352.1|12346.1|12353.4|12347.4|12353.4|12347.4|12352.1|12346.1|0
1724713200000|2024-08-26 23:00:00|12353.1|12347.1|12354.8|12348.8|12354.9|12348.9|12352.7|12346.7|0
1724713500000|2024-08-26 23:05:00|12354.5|12348.5|12354.2|12348.2|12354.6|12348.6|12353.7|12347.7|0
1724713800000|2024-08-26 23:10:00|12353.9|12347.9|12354.5|12348.5|12354.5|12348.5|12353.7|12347.7|0
1724714100000|2024-08-26 23:15:00|12354.8|12348.8|12357.4|12351.4|12357.7|12351.7|12354.5|12348.5|0
1724714400000|2024-08-26 23:20:00|12357.2|12351.2|12359.2|12353.2|12359.8|12353.8|12356.6|12350.6|0
1724714700000|2024-08-26 23:25:00|12359.3|12353.3|12359.8|12353.8|12360.2|12354.2|12358.4|12352.4|0
1724715000000|2024-08-26 23:30:00|12359.9|12353.9|12359.5|12353.5|12360.2|12354.2|12358.9|12352.9|0
1724715300000|2024-08-26 23:35:00|12359.2|12353.2|12359.8|12353.8|12359.9|12353.9|12359.2|12353.2|0
1724715600000|2024-08-26 23:40:00|12359.5|12353.5|12360.5|12354.5|12360.5|12354.5|12359|12353|0
1724715900000|2024-08-26 23:45:00|12360.4|12354.4|12359.2|12353.2|12360.8|12354.8|12358.7|12352.7|0
1724716200000|2024-08-26 23:50:00|12359|12353|12360.1|12354.1|12360.4|12354.4|12359|12353|0
1724716500000|2024-08-26 23:55:00|12360.2|12354.2|12359.5|12353.5|12360.2|12354.2|12359.2|12353.2|0
1724716800000|2024-08-27 00:00:00|12359.8|12353.8|12357.8|12351.8|12359.8|12353.8|12357.7|12351.7|0
1724717100000|2024-08-27 00:05:00|12357.7|12351.7|12358.1|12352.1|12358.9|12352.9|12357.7|12351.7|0
1724717400000|2024-08-27 00:10:00|12358.4|12352.4|12359.6|12353.6|12359.9|12353.9|12358.4|12352.4|0
1724717700000|2024-08-27 00:15:00|12359.4|12353.4|12363.1|12357.1|12363.1|12357.1|12359.3|12353.3|0
1724718000000|2024-08-27 00:20:00|12364.6|12358.6|12366.1|12360.1|12366.9|12360.9|12364.6|12358.6|0
1724718300000|2024-08-27 00:25:00|12364.6|12358.6|12366.1|12360.1|12367.6|12361.6|12364.6|12358.6|0
1724718600000|2024-08-27 00:30:00|12367.6|12361.6|12367.6|12361.6|12369.1|12363.1|12367.6|12361.6|0
1724718900000|2024-08-27 00:35:00|12369.1|12363.1|12367.6|12361.6|12369.1|12363.1|12367.6|12361.6|0
1724719200000|2024-08-27 00:40:00|12367.5|12361.5|12366.1|12360.1|12367.5|12361.5|12366.1|12360.1|0
1724719500000|2024-08-27 00:45:00|12367.6|12361.6|12364.6|12358.6|12367.6|12361.6|12364.5|12358.5|0
1724719800000|2024-08-27 00:50:00|12366|12360|12363|12357|12366|12360|12361.5|12355.5|0
1724720100000|2024-08-27 00:55:00|12361.5|12355.5|12363|12357|12363|12357|12361.5|12355.5|0
1724720400000|2024-08-27 01:00:00|12362.3|12356.3|12363|12357|12363.1|12357.1|12361.5|12355.5|0
1724720700000|2024-08-27 01:05:00|12363.1|12357.1|12363|12357|12364.5|12358.5|12363|12357|0
1724721000000|2024-08-27 01:10:00|12361.5|12355.5|12363|12357|12363|12357|12361.5|12355.5|0
1724721300000|2024-08-27 01:15:00|12363.8|12357.8|12366|12360|12366|12360|12363.8|12357.8|0
1724721600000|2024-08-27 01:20:00|12364.6|12358.6|12366|12360|12366|12360|12364.6|12358.6|0
1724721900000|2024-08-27 01:25:00|12364.6|12358.6|12364.6|12358.6|12366|12360|12364.5|12358.5|0
1724722200000|2024-08-27 01:30:00|12364.5|12358.5|12361.6|12355.6|12364.6|12358.6|12360.1|12354.1|0
1724722500000|2024-08-27 01:35:00|12361.5|12355.5|12363|12357|12363|12357|12361.5|12355.5|0
1724722800000|2024-08-27 01:40:00|12362.3|12356.3|12363|12357|12363|12357|12360|12354|0
1724723100000|2024-08-27 01:45:00|12362.3|12356.3|12364.5|12358.5|12364.6|12358.6|12361.5|12355.5|0
1724723400000|2024-08-27 01:50:00|12364.6|12358.6|12366.1|12360.1|12366.1|12360.1|12364.5|12358.5|0
1724723700000|2024-08-27 01:55:00|12366|12360|12366|12360|12366.8|12360.8|12365.3|12359.3|0
1724724000000|2024-08-27 02:00:00|12364.6|12358.6|12366|12360|12366|12360|12364.6|12358.6|0
1724724900000|2024-08-27 02:15:00|12367.5|12361.5|12366|12360|12367.5|12361.5|12366|12360|0
1724725200000|2024-08-27 02:20:00|12367.5|12361.5|12367.5|12361.5|12367.5|12361.5|12366|12360|0
1724725500000|2024-08-27 02:25:00|12369|12363|12369|12363|12369|12363|12369|12363|0
1724725800000|2024-08-27 02:30:00|12369.1|12363.1|12372|12366|12372.1|12366.1|12369.1|12363.1|0
1724726100000|2024-08-27 02:35:00|12370.6|12364.6|12372|12366|12372|12366|12370.6|12364.6|0
1724726400000|2024-08-27 02:40:00|12370.5|12364.5|12372|12366|12372|12366|12370.5|12364.5|0
1724726700000|2024-08-27 02:45:00|12373.5|12367.5|12372|12366|12373.5|12367.5|12372|12366|0
1724727000000|2024-08-27 02:50:00|12372.8|12366.8|12372.8|12366.8|12373.5|12367.5|12372|12366|0
1724727300000|2024-08-27 02:55:00|12373.5|12367.5|12370.5|12364.5|12373.5|12367.5|12370.5|12364.5|0
1724727600000|2024-08-27 03:00:00|12370.6|12364.6|12370.5|12364.5|12372|12366|12370.5|12364.5|0
1724727900000|2024-08-27 03:05:00|12370.6|12364.6|12370.6|12364.6|12371.3|12365.3|12370.6|12364.6|0
1724728200000|2024-08-27 03:10:00|12371.3|12365.3|12370.6|12364.6|12371.3|12365.3|12370.6|12364.6|0
1724728500000|2024-08-27 03:15:00|12370.5|12364.5|12370.5|12364.5|12370.5|12364.5|12370.5|12364.5|0
1724728800000|2024-08-27 03:20:00|12370.6|12364.6|12369.1|12363.1|12370.6|12364.6|12369.1|12363.1|0
1724729100000|2024-08-27 03:25:00|12369|12363|12368.3|12362.3|12369.1|12363.1|12367.6|12361.6|0
1724729400000|2024-08-27 03:30:00|12367.6|12361.6|12367.6|12361.6|12369.1|12363.1|12367.6|12361.6|0
1724729700000|2024-08-27 03:35:00|12368.3|12362.3|12367.6|12361.6|12369.1|12363.1|12367.6|12361.6|0
1724730000000|2024-08-27 03:40:00|12369.1|12363.1|12369.1|12363.1|12369.1|12363.1|12367.6|12361.6|0
1724730300000|2024-08-27 03:45:00|12370.5|12364.5|12372|12366|12372|12366|12370.5|12364.5|0
1724730600000|2024-08-27 03:50:00|12371.3|12365.3|12370.5|12364.5|12372|12366|12370.5|12364.5|0
1724731200000|2024-08-27 04:00:00|12369.1|12363.1|12369.1|12363.1|12369.8|12363.8|12369|12363|0
1724731500000|2024-08-27 04:05:00|12369|12363|12367.6|12361.6|12369.1|12363.1|12367.5|12361.5|0
1724731800000|2024-08-27 04:10:00|12368.3|12362.3|12370.5|12364.5|12370.5|12364.5|12367.6|12361.6|0
1724732100000|2024-08-27 04:15:00|12369.8|12363.8|12370.5|12364.5|12370.5|12364.5|12369.1|12363.1|0
1724732400000|2024-08-27 04:20:00|12370.6|12364.6|12370.3|12364.3|12372|12366|12370.3|12364.3|0
1724732700000|2024-08-27 04:25:00|12371|12365|12370.3|12364.3|12371.8|12365.8|12370.3|12364.3|0
1724733000000|2024-08-27 04:30:00|12371|12365|12370.3|12364.3|12371.8|12365.8|12370.3|12364.3|0
1724733300000|2024-08-27 04:35:00|12371|12365|12370.3|12364.3|12371|12365|12370.3|12364.3|0
1724733600000|2024-08-27 04:40:00|12371|12365|12370.3|12364.3|12371.8|12365.8|12370.3|12364.3|0
1724733900000|2024-08-27 04:45:00|12371|12365|12371.8|12365.8|12371.8|12365.8|12370.3|12364.3|0
1724734500000|2024-08-27 04:55:00|12373.2|12367.2|12371.8|12365.8|12373.3|12367.3|12371.8|12365.8|0
1724734800000|2024-08-27 05:00:00|12373.2|12367.2|12371.8|12365.8|12373.3|12367.3|12371.8|12365.8|0
1724735100000|2024-08-27 05:05:00|12373.3|12367.3|12371.8|12365.8|12373.3|12367.3|12371.8|12365.8|0
1724735400000|2024-08-27 05:10:00|12372.6|12366.6|12374.8|12368.8|12376.2|12370.2|12372.6|12366.6|0
1724735700000|2024-08-27 05:15:00|12376.2|12370.2|12374.8|12368.8|12376.2|12370.2|12374.8|12368.8|0
1724736000000|2024-08-27 05:20:00|12374.7|12368.7|12374.7|12368.7|12376.2|12370.2|12373.3|12367.3|0
1724736300000|2024-08-27 05:25:00|12376.2|12370.2|12376.2|12370.2|12376.2|12370.2|12374.7|12368.7|0
1724736600000|2024-08-27 05:30:00|12377.7|12371.7|12377.7|12371.7|12377.7|12371.7|12376.2|12370.2|0
1724736900000|2024-08-27 05:35:00|12377|12371|12376.2|12370.2|12377.7|12371.7|12376.2|12370.2|0
1724737200000|2024-08-27 05:40:00|12377.7|12371.7|12377.7|12371.7|12377.7|12371.7|12376.2|12370.2|0
1724737500000|2024-08-27 05:45:00|12376.2|12370.2|12376.2|12370.2|12377.7|12371.7|12376.2|12370.2|0
1724737800000|2024-08-27 05:50:00|12376.9|12370.9|12376.2|12370.2|12377.7|12371.7|12376.2|12370.2|0
1724738100000|2024-08-27 05:55:00|12376.3|12370.3|12376.3|12370.3|12377.7|12371.7|12376.2|12370.2|0
1724738400000|2024-08-27 06:00:00|12376.2|12370.2|12369.9|12367.9|12376.3|12370.3|12369.4|12365.8|3
1724738700000|2024-08-27 06:05:00|12368.9|12366.9|12358.4|12356.4|12368.9|12366.9|12357.9|12355.9|9
1724739000000|2024-08-27 06:10:00|12357.9|12355.9|12362.9|12360.9|12362.9|12360.9|12356.9|12354.9|5
1724739300000|2024-08-27 06:15:00|12363.9|12361.9|12363.4|12361.4|12365.4|12363.4|12360.9|12358.9|5
1724739600000|2024-08-27 06:20:00|12362.9|12360.9|12362.4|12360.4|12363.4|12361.4|12361.4|12359.4|3
1724739900000|2024-08-27 06:25:00|12361.9|12359.9|12355.4|12353.4|12362.4|12360.4|12354.9|12352.9|2
1724740200000|2024-08-27 06:30:00|12355.9|12353.9|12358.4|12356.4|12358.4|12356.4|12355.9|12353.9|6
1724740500000|2024-08-27 06:35:00|12358.9|12356.9|12356.4|12354.4|12360.9|12358.9|12356.4|12354.4|4
1724740800000|2024-08-27 06:40:00|12355.9|12353.9|12357.4|12355.4|12357.9|12355.9|12354.9|12352.9|10
1724741100000|2024-08-27 06:45:00|12356.9|12354.9|12356.4|12354.4|12358.9|12356.9|12355.9|12353.9|5
1724741400000|2024-08-27 06:50:00|12356.9|12354.9|12359.9|12357.9|12359.9|12357.9|12355.4|12353.4|5
1724741700000|2024-08-27 06:55:00|12360.4|12358.4|12353.4|12351.4|12365.4|12363.4|12353.4|12351.4|53
1724742000000|2024-08-27 07:00:00|12354.4|12352.4|12366.4|12364.4|12367.4|12365.4|12350.9|12348.9|359
1724742300000|2024-08-27 07:05:00|12365.9|12363.9|12362.9|12360.9|12371.4|12369.4|12353.9|12351.9|182
1724742600000|2024-08-27 07:10:00|12363.4|12361.4|12371.9|12369.9|12373.4|12371.4|12363.4|12361.4|124
1724742900000|2024-08-27 07:15:00|12372.4|12370.4|12369.4|12367.4|12372.4|12370.4|12363.9|12361.9|109
1724743200000|2024-08-27 07:20:00|12368.9|12366.9|12362.9|12360.9|12368.9|12366.9|12361.9|12359.9|89
1724743500000|2024-08-27 07:25:00|12363.9|12361.9|12371.4|12369.4|12373.9|12371.9|12362.9|12360.9|83
1724743800000|2024-08-27 07:30:00|12370.9|12368.9|12364.9|12362.9|12373.9|12371.9|12363.9|12361.9|95
1724744100000|2024-08-27 07:35:00|12365.4|12363.4|12365.9|12363.9|12372.4|12370.4|12362.9|12360.9|172
1724744400000|2024-08-27 07:40:00|12367|12365|12363.5|12361.5|12367|12365|12361|12359|66
1724744700000|2024-08-27 07:45:00|12363|12361|12359|12357|12363|12361|12359|12357|51
1724745000000|2024-08-27 07:50:00|12360|12358|12362.5|12360.5|12364|12362|12355.5|12353.5|123
1724745300000|2024-08-27 07:55:00|12363|12361|12358|12356|12363|12361|12356.5|12354.5|77
1724745600000|2024-08-27 08:00:00|12360|12358|12356|12354|12361|12359|12355|12353|115
1724745900000|2024-08-27 08:05:00|12356.5|12354.5|12353|12351|12358|12356|12352.5|12350.5|75
1724746200000|2024-08-27 08:10:00|12353.5|12351.5|12355|12353|12358|12356|12353|12351|86
1724746500000|2024-08-27 08:15:00|12357|12355|12353|12351|12357|12355|12351.5|12349.5|94
1724746800000|2024-08-27 08:20:00|12352.5|12350.5|12353|12351|12354|12352|12351|12349|162
1724747100000|2024-08-27 08:25:00|12352.5|12350.5|12356|12354|12357.5|12355.5|12352|12350|65
1724747400000|2024-08-27 08:30:00|12356.5|12354.5|12361.5|12359.5|12362|12360|12355|12353|97
1724747700000|2024-08-27 08:35:00|12361|12359|12355|12353|12361.5|12359.5|12354.5|12352.5|78
1724748000000|2024-08-27 08:40:00|12355.5|12353.5|12358|12356|12358|12356|12352|12350|47
1724748300000|2024-08-27 08:45:00|12357.5|12355.5|12354|12352|12359|12357|12351.5|12349.5|29
1724748600000|2024-08-27 08:50:00|12353.5|12351.5|12354|12352|12354|12352|12347.5|12345.5|92
1724748900000|2024-08-27 08:55:00|12354.5|12352.5|12353|12351|12354.5|12352.5|12352|12350|140
1724749200000|2024-08-27 09:00:00|12354.5|12352.5|12347|12345|12355|12353|12347|12345|87
1724749500000|2024-08-27 09:05:00|12348|12346|12331.5|12329.5|12348|12346|12329.5|12327.5|453
1724749800000|2024-08-27 09:10:00|12332.5|12330.5|12337.5|12335.5|12338.5|12336.5|12331|12329|58
1724750100000|2024-08-27 09:15:00|12338|12336|12332|12330|12338|12336|12331|12329|64
1724750400000|2024-08-27 09:20:00|12331.5|12329.5|12335|12333|12335|12333|12330|12328|150
1724750700000|2024-08-27 09:25:00|12334.5|12332.5|12337|12335|12341|12339|12332|12330|83
1724751000000|2024-08-27 09:30:00|12336.5|12334.5|12326|12324|12336.5|12334.5|12326|12324|145
1724751300000|2024-08-27 09:35:00|12326.5|12324.5|12324|12322|12329.5|12327.5|12323|12321|80
1724751600000|2024-08-27 09:40:00|12323.5|12321.5|12322|12320|12323.5|12321.5|12316|12314|85
1724751900000|2024-08-27 09:45:00|12321.5|12319.5|12317|12315|12321.5|12319.5|12316.5|12314.5|62
1724752200000|2024-08-27 09:50:00|12316|12314|12317|12315|12318|12316|12313|12311|88
1724752500000|2024-08-27 09:55:00|12317.5|12315.5|12315|12313|12320|12318|12313|12311|53
1724752800000|2024-08-27 10:00:00|12315.5|12313.5|12311|12309|12316|12314|12311|12309|74
1724753100000|2024-08-27 10:05:00|12310.5|12308.5|12310|12308|12312|12310|12308.5|12306.5|116
1724753400000|2024-08-27 10:10:00|12309.5|12307.5|12298|12296|12310|12308|12297|12295|98
1724753700000|2024-08-27 10:15:00|12297.5|12295.5|12294.5|12292.5|12299.5|12297.5|12291|12289|124
1724754000000|2024-08-27 10:20:00|12294|12292|12305.5|12303.5|12305.5|12303.5|12293.5|12291.5|53
1724754300000|2024-08-27 10:25:00|12305|12303|12304.5|12302.5|12307|12305|12303|12301|45
1724754600000|2024-08-27 10:30:00|12304|12302|12314.5|12312.5|12315.5|12313.5|12303.5|12301.5|154
1724754900000|2024-08-27 10:35:00|12315|12313|12315|12313|12315.5|12313.5|12312|12310|90
1724755200000|2024-08-27 10:40:00|12314.5|12312.5|12317.5|12315.5|12319.5|12317.5|12313.5|12311.5|41
1724755500000|2024-08-27 10:45:00|12319|12317|12314|12312|12319.5|12317.5|12311|12309|83
1724755800000|2024-08-27 10:50:00|12313.5|12311.5|12311.5|12309.5|12313.5|12311.5|12306.5|12304.5|535
1724756100000|2024-08-27 10:55:00|12312|12310|12313|12311|12316.5|12314.5|12310|12308|84
1724756400000|2024-08-27 11:00:00|12313.5|12311.5|12311.5|12309.5|12313.5|12311.5|12307|12305|60
1724756700000|2024-08-27 11:05:00|12311|12309|12314.5|12312.5|12316.5|12314.5|12310.5|12308.5|61
1724757000000|2024-08-27 11:10:00|12315.5|12313.5|12310|12308|12316.5|12314.5|12309.5|12307.5|58
1724757300000|2024-08-27 11:15:00|12310.5|12308.5|12311|12309|12312|12310|12309.5|12307.5|73
1724757600000|2024-08-27 11:20:00|12311.5|12309.5|12311|12309|12314.5|12312.5|12310.5|12308.5|58
1724757900000|2024-08-27 11:25:00|12310.5|12308.5|12319|12317|12319|12317|12310.5|12308.5|75
1724758200000|2024-08-27 11:30:00|12318.5|12316.5|12325|12323|12333.5|12331.5|12318|12316|220
1724758500000|2024-08-27 11:35:00|12325.5|12323.5|12323|12321|12325.5|12323.5|12322|12320|60
1724758800000|2024-08-27 11:40:00|12322.8|12320.8|12322.8|12320.8|12326.3|12324.3|12322.3|12320.3|38
1724759100000|2024-08-27 11:45:00|12323.3|12321.3|12320.8|12318.8|12323.3|12321.3|12317.3|12315.3|56
1724759400000|2024-08-27 11:50:00|12321.3|12319.3|12318.8|12316.8|12321.3|12319.3|12315.8|12313.8|33
1724759700000|2024-08-27 11:55:00|12319.3|12317.3|12324.8|12322.8|12324.8|12322.8|12317.3|12315.3|28
1724760000000|2024-08-27 12:00:00|12325.3|12323.3|12323.8|12321.8|12327.8|12325.8|12321.3|12319.3|154
1724760300000|2024-08-27 12:05:00|12324.3|12322.3|12323.8|12321.8|12327.8|12325.8|12323.3|12321.3|128
1724760600000|2024-08-27 12:10:00|12322.8|12320.8|12321.8|12319.8|12326.8|12324.8|12321.3|12319.3|102
1724760900000|2024-08-27 12:15:00|12320.8|12318.8|12320.8|12318.8|12323.3|12321.3|12319.3|12317.3|198
1724761200000|2024-08-27 12:20:00|12320.3|12318.3|12322.8|12320.8|12322.8|12320.8|12317.3|12315.3|118
1724761500000|2024-08-27 12:25:00|12321.8|12319.8|12322.8|12320.8|12326.8|12324.8|12320.8|12318.8|79
1724761800000|2024-08-27 12:30:00|12322.3|12320.3|12322.8|12320.8|12327.3|12325.3|12320.8|12318.8|150
1724762100000|2024-08-27 12:35:00|12323.8|12321.8|12323.8|12321.8|12323.8|12321.8|12319.3|12317.3|56
1724762400000|2024-08-27 12:40:00|12324.3|12322.3|12314.8|12312.8|12326.3|12324.3|12314.3|12312.3|70
1724762700000|2024-08-27 12:45:00|12314.3|12312.3|12301.3|12299.3|12314.3|12312.3|12301.3|12299.3|168
1724763000000|2024-08-27 12:50:00|12300.3|12298.3|12288.8|12286.8|12300.3|12298.3|12286.8|12284.8|272
1724763300000|2024-08-27 12:55:00|12289.3|12287.3|12292.8|12290.8|12297.8|12295.8|12289.3|12287.3|218
1724763600000|2024-08-27 13:00:00|12293.3|12291.3|12287.8|12285.8|12296.3|12294.3|12286.8|12284.8|154
1724763900000|2024-08-27 13:05:00|12288.8|12286.8|12296.8|12294.8|12296.8|12294.8|12288.3|12286.3|115
1724764200000|2024-08-27 13:10:00|12296.3|12294.3|12301.8|12299.8|12302.8|12300.8|12295.8|12293.8|83
1724764500000|2024-08-27 13:15:00|12302.3|12300.3|12313.8|12311.8|12313.8|12311.8|12300.8|12298.8|62
1724764800000|2024-08-27 13:20:00|12314.3|12312.3|12317.8|12315.8|12319.8|12317.8|12313.8|12311.8|79
1724765100000|2024-08-27 13:25:00|12318.3|12316.3|12319.8|12317.8|12320.3|12318.3|12314.8|12312.8|105
1724765400000|2024-08-27 13:30:00|12320.3|12318.3|12320.8|12318.8|12323.3|12321.3|12316.8|12314.8|221
1724765700000|2024-08-27 13:35:00|12320.3|12318.3|12319.8|12317.8|12329.8|12327.8|12319.3|12317.3|119
1724766000000|2024-08-27 13:40:00|12320.3|12318.3|12316.8|12314.8|12320.3|12318.3|12308.3|12306.3|280
1724766300000|2024-08-27 13:45:00|12317.3|12315.3|12318.8|12316.8|12320.8|12318.8|12311.8|12309.8|108
1724766600000|2024-08-27 13:50:00|12318.3|12316.3|12303.8|12301.8|12321.8|12319.8|12302.8|12300.8|340
1724766900000|2024-08-27 13:55:00|12302.8|12300.8|12300.8|12298.8|12304.8|12302.8|12293.3|12291.3|121
1724767200000|2024-08-27 14:00:00|12301.8|12299.8|12308.8|12306.8|12309.8|12307.8|12298.8|12296.8|154
1724767500000|2024-08-27 14:05:00|12309.3|12307.3|12307.8|12305.8|12311.8|12309.8|12305.8|12303.8|88
1724767800000|2024-08-27 14:10:00|12308.3|12306.3|12300.3|12298.3|12309.8|12307.8|12299.3|12297.3|71
1724768100000|2024-08-27 14:15:00|12300.8|12298.8|12299.8|12297.8|12303.8|12301.8|12294.3|12292.3|88
1724768400000|2024-08-27 14:20:00|12300.3|12298.3|12301.3|12299.3|12302.8|12300.8|12297.3|12295.3|80
1724768700000|2024-08-27 14:25:00|12300.8|12298.8|12304.3|12302.3|12304.3|12302.3|12298.3|12296.3|82
1724769000000|2024-08-27 14:30:00|12303.8|12301.8|12301.3|12299.3|12311.3|12309.3|12300.8|12298.8|173
1724769300000|2024-08-27 14:35:00|12301.8|12299.8|12307.3|12305.3|12308.3|12306.3|12300.8|12298.8|83
1724769600000|2024-08-27 14:40:00|12306.8|12304.8|12300.3|12298.3|12306.8|12304.8|12299.3|12297.3|69
1724769900000|2024-08-27 14:45:00|12299.8|12297.8|12306.8|12304.8|12306.8|12304.8|12296.8|12294.8|122
1724770200000|2024-08-27 14:50:00|12306.3|12304.3|12304.8|12302.8|12309.8|12307.8|12302.8|12300.8|120
1724770500000|2024-08-27 14:55:00|12304.3|12302.3|12306.3|12304.3|12307.8|12305.8|12303.3|12301.3|144
1724770800000|2024-08-27 15:00:00|12307.3|12305.3|12311.3|12309.3|12311.8|12309.8|12305.3|12303.3|196
1724771100000|2024-08-27 15:05:00|12310.8|12308.8|12310.3|12308.3|12312.8|12310.8|12308.3|12306.3|230
1724771400000|2024-08-27 15:10:00|12309.8|12307.8|12304.3|12302.3|12310.8|12308.8|12301.8|12299.8|149
1724771700000|2024-08-27 15:15:00|12305.3|12303.3|12303.8|12301.8|12311.3|12309.3|12301.3|12299.3|579
1724772000000|2024-08-27 15:20:00|12303.3|12301.3|12304.3|12302.3|12308.8|12306.8|12302.3|12300.3|242
1724772300000|2024-08-27 15:25:00|12303.8|12301.8|12302.3|12300.3|12307.8|12305.8|12301.3|12299.3|570
1724772600000|2024-08-27 15:30:00|12303.3|12301.3|12293.3|12291.3|12304.3|12302.3|12291.8|12289.8|586
1724772900000|2024-08-27 15:35:00|12293.8|12291.8|12295.3|12293.3|12297.3|12295.3|12289.8|12287.8|158
1724773200000|2024-08-27 15:40:00|12295.8|12293.8|12298.3|12296.3|12299.3|12297.3|12291.3|12289.3|54
1724773500000|2024-08-27 15:45:00|12297.8|12295.8|12300.3|12298.3|12304.3|12302.3|12296.3|12294.3|64
1724773800000|2024-08-27 15:50:00|12299.3|12297.3|12300.3|12298.3|12301.3|12299.3|12298.8|12296.8|46
1724774100000|2024-08-27 15:55:00|12299.8|12297.8|12303.3|12301.3|12304.3|12302.3|12299.3|12297.3|17
1724774400000|2024-08-27 16:00:00|12303.8|12301.8|12302.3|12300.3|12306.3|12304.3|12302.3|12300.3|18
1724774700000|2024-08-27 16:05:00|12301.8|12299.8|12300.3|12298.3|12302.3|12300.3|12298.3|12296.3|7
1724775000000|2024-08-27 16:10:00|12300.8|12298.8|12309.3|12307.3|12310.3|12308.3|12300.8|12298.8|13
1724775300000|2024-08-27 16:15:00|12309.8|12307.8|12308.8|12306.8|12310.8|12308.8|12306.8|12304.8|14
1724775600000|2024-08-27 16:20:00|12309.8|12307.8|12308.3|12306.3|12310.3|12308.3|12306.8|12304.8|15
1724775900000|2024-08-27 16:25:00|12308.8|12306.8|12307.3|12305.3|12309.3|12307.3|12304.8|12302.8|16
1724776200000|2024-08-27 16:30:00|12306.3|12304.3|12308.3|12306.3|12309.3|12307.3|12305.3|12303.3|7
1724776500000|2024-08-27 16:35:00|12307.8|12305.8|12303.3|12301.3|12308.3|12306.3|12302.8|12300.8|6
1724776800000|2024-08-27 16:40:00|12302.8|12300.8|12302.3|12300.3|12304.3|12302.3|12297.8|12295.8|29
1724777100000|2024-08-27 16:45:00|12302.8|12300.8|12306.3|12304.3|12307.8|12305.8|12302.3|12300.3|9
1724777400000|2024-08-27 16:50:00|12306.8|12304.8|12310.3|12308.3|12312.3|12310.3|12306.8|12304.8|5
1724777700000|2024-08-27 16:55:00|12309.8|12307.8|12308.3|12306.3|12310.8|12308.8|12308.3|12306.3|12
1724778000000|2024-08-27 17:00:00|12309.3|12307.3|12305.8|12303.8|12310.3|12308.3|12304.8|12302.8|55
1724778300000|2024-08-27 17:05:00|12306.3|12304.3|12307.3|12305.3|12308.3|12306.3|12305.3|12303.3|6
1724778600000|2024-08-27 17:10:00|12306.8|12304.8|12310.3|12308.3|12310.3|12308.3|12306.3|12304.3|11
1724778900000|2024-08-27 17:15:00|12310.8|12308.8|12312.3|12310.3|12313.8|12311.8|12310.8|12308.8|4
1724779200000|2024-08-27 17:20:00|12312.8|12310.8|12315.3|12313.3|12315.3|12313.3|12312.8|12310.8|10
1724779500000|2024-08-27 17:25:00|12315.8|12313.8|12315.3|12313.3|12316.8|12314.8|12314.3|12312.3|18
1724779800000|2024-08-27 17:30:00|12315.8|12313.8|12320.3|12318.3|12320.3|12318.3|12315.3|12313.3|22
1724780100000|2024-08-27 17:35:00|12320.8|12318.8|12319.3|12317.3|12321.3|12319.3|12317.8|12315.8|4
1724780400000|2024-08-27 17:40:00|12318.8|12316.8|12321.8|12319.8|12324.3|12322.3|12317.8|12315.8|26
1724780700000|2024-08-27 17:45:00|12321.3|12319.3|12318.8|12316.8|12321.3|12319.3|12316.8|12314.8|12
1724781000000|2024-08-27 17:50:00|12319.3|12317.3|12319.3|12317.3|12319.8|12317.8|12317.3|12315.3|8
1724781300000|2024-08-27 17:55:00|12318.8|12316.8|12317.8|12315.8|12318.8|12316.8|12315.3|12313.3|3
1724781600000|2024-08-27 18:00:00|12317.3|12315.3|12316.8|12314.8|12317.8|12315.8|12313.8|12311.8|16
1724781900000|2024-08-27 18:05:00|12317.3|12315.3|12316.3|12314.3|12317.8|12315.8|12314.8|12312.8|14
1724782200000|2024-08-27 18:10:00|12316.8|12314.8|12316.3|12314.3|12317.8|12315.8|12313.8|12311.8|2
1724782500000|2024-08-27 18:15:00|12316.8|12314.8|12314.8|12312.8|12317.8|12315.8|12313.8|12311.8|6
1724782800000|2024-08-27 18:20:00|12314.3|12312.3|12310.8|12308.8|12315.3|12313.3|12309.8|12307.8|27
1724783100000|2024-08-27 18:25:00|12310.3|12308.3|12310.3|12308.3|12311.8|12309.8|12308.8|12306.8|3
1724783400000|2024-08-27 18:30:00|12309.8|12307.8|12304.3|12302.3|12310.8|12308.8|12303.8|12301.8|22
1724783700000|2024-08-27 18:35:00|12304.8|12302.8|12306.3|12304.3|12307.3|12305.3|12303.3|12301.3|15
1724784000000|2024-08-27 18:40:00|12305.8|12303.8|12308.8|12306.8|12308.8|12306.8|12305.3|12303.3|11
1724784300000|2024-08-27 18:45:00|12309.3|12307.3|12307.8|12305.8|12310.8|12308.8|12306.8|12304.8|4
1724784600000|2024-08-27 18:50:00|12307.3|12305.3|12309.8|12307.8|12310.3|12308.3|12305.8|12303.8|15
1724784900000|2024-08-27 18:55:00|12310.3|12308.3|12311.3|12309.3|12312.3|12310.3|12309.3|12307.3|13
1724785200000|2024-08-27 19:00:00|12310.8|12308.8|12307.3|12305.3|12311.8|12309.8|12305.8|12303.8|4
1724785500000|2024-08-27 19:05:00|12307.8|12305.8|12309.3|12307.3|12311.3|12309.3|12305.8|12303.8|4
1724785800000|2024-08-27 19:10:00|12308.8|12306.8|12308.8|12306.8|12310.8|12308.8|12307.8|12305.8|12
1724786100000|2024-08-27 19:15:00|12308.3|12306.3|12304.8|12302.8|12308.8|12306.8|12304.3|12302.3|13
1724786400000|2024-08-27 19:20:00|12304.3|12302.3|12305.8|12303.8|12306.8|12304.8|12302.8|12300.8|15
1724786700000|2024-08-27 19:25:00|12305.3|12303.3|12304.3|12302.3|12309.8|12307.8|12304.3|12302.3|21
1724787000000|2024-08-27 19:30:00|12303.8|12301.8|12305.3|12303.3|12307.8|12305.8|12302.8|12300.8|12
1724787300000|2024-08-27 19:35:00|12304.8|12302.8|12303.3|12301.3|12308.3|12306.3|12302.8|12300.8|16
1724787600000|2024-08-27 19:40:00|12302.3|12300.3|12302.3|12300.3|12303.3|12301.3|12300.8|12298.8|6
1724787900000|2024-08-27 19:45:00|12301.8|12299.8|12306.3|12304.3|12308.8|12306.8|12301.8|12299.8|19
1724788200000|2024-08-27 19:50:00|12305.8|12303.8|12304.3|12302.3|12307.3|12305.3|12301.8|12299.8|33
1724788500000|2024-08-27 19:55:00|12305.3|12303.3|12309.1|12303.1|12310.3|12308.3|12301.8|12299.8|35
1724788800000|2024-08-27 20:00:00|12308.4|12302.4|12311.5|12305.5|12311.5|12305.5|12307.3|12301.3|0
1724789100000|2024-08-27 20:05:00|12311.4|12305.4|12309.9|12303.9|12311.8|12305.8|12309.4|12303.4|0
1724789400000|2024-08-27 20:10:00|12309.8|12303.8|12309.1|12303.1|12310.5|12304.5|12308.8|12302.8|0
1724789700000|2024-08-27 20:15:00|12309.4|12303.4|12309.4|12303.4|12309.7|12303.7|12309.1|12303.1|0
1724790000000|2024-08-27 20:20:00|12309.7|12303.7|12309.9|12303.9|12310.2|12304.2|12309.1|12303.1|0
1724790300000|2024-08-27 20:25:00|12309.8|12303.8|12309.9|12303.9|12310.2|12304.2|12309.7|12303.7|0
1724790600000|2024-08-27 20:30:00|12310|12304|12309.4|12303.4|12310.2|12304.2|12309.4|12303.4|0
1724790900000|2024-08-27 20:35:00|12309.2|12303.2|12308.8|12302.8|12309.4|12303.4|12308|12302|0
1724791200000|2024-08-27 20:40:00|12309.1|12303.1|12308.6|12302.6|12309.1|12303.1|12308|12302|0
1724791500000|2024-08-27 20:45:00|12308.3|12302.3|12307.6|12301.6|12308.3|12302.3|12305.9|12299.9|0
1724791800000|2024-08-27 20:50:00|12307.9|12301.9|12307.9|12301.9|12308|12302|12307.6|12301.6|0
1724792100000|2024-08-27 20:55:00|12307.6|12301.6|12307.7|12301.7|12308.2|12302.2|12306.8|12300.8|0
1724792400000|2024-08-27 21:00:00|12307.8|12301.8|12308.3|12302.3|12308.8|12302.8|12307.8|12301.8|0
1724792700000|2024-08-27 21:05:00|12307.7|12301.7|12307.7|12301.7|12307.9|12301.9|12307.1|12301.1|0
1724793000000|2024-08-27 21:10:00|12307.8|12301.8|12307.7|12301.7|12308.2|12302.2|12307.7|12301.7|0
1724793300000|2024-08-27 21:15:00|12307.6|12301.6|12308.1|12302.1|12308.1|12302.1|12307.6|12301.6|0
1724793600000|2024-08-27 21:20:00|12308.3|12302.3|12309|12303|12309|12303|12308.3|12302.3|0
1724793900000|2024-08-27 21:25:00|12308.9|12302.9|12309.2|12303.2|12309.2|12303.2|12308.9|12302.9|0
1724794200000|2024-08-27 21:30:00|12309|12303|12308.4|12302.4|12309|12303|12308.4|12302.4|0
1724794500000|2024-08-27 21:35:00|12308.3|12302.3|12308.7|12302.7|12308.9|12302.9|12308.3|12302.3|0
1724794800000|2024-08-27 21:40:00|12308.9|12302.9|12308.3|12302.3|12308.9|12302.9|12308.3|12302.3|0
1724795100000|2024-08-27 21:45:00|12308.4|12302.4|12308.6|12302.6|12308.9|12302.9|12308.4|12302.4|0
1724795400000|2024-08-27 21:50:00|12308.9|12302.9|12308.6|12302.6|12308.9|12302.9|12308.4|12302.4|0
1724795700000|2024-08-27 21:55:00|12308.7|12302.7|12308.9|12302.9|12309.2|12303.2|12308.7|12302.7|0
1724796000000|2024-08-27 22:00:00|12308.8|12302.8|12309.8|12303.8|12310.2|12304.2|12308.1|12302.1|0
1724796300000|2024-08-27 22:05:00|12309.9|12303.9|12308.4|12302.4|12310.2|12304.2|12308.3|12302.3|0
1724796600000|2024-08-27 22:10:00|12308.6|12302.6|12303.7|12297.7|12308.6|12302.6|12301.9|12295.9|0
1724796900000|2024-08-27 22:15:00|12303.9|12297.9|12298.5|12292.5|12304.2|12298.2|12298.2|12292.2|0
1724797200000|2024-08-27 22:20:00|12298.2|12292.2|12300.3|12294.3|12300.6|12294.6|12297.6|12291.6|0
1724797500000|2024-08-27 22:25:00|12300.6|12294.6|12301.3|12295.3|12301.9|12295.9|12300.6|12294.6|0
1724797800000|2024-08-27 22:30:00|12301|12295|12299.7|12293.7|12301.5|12295.5|12299.7|12293.7|0
1724798100000|2024-08-27 22:35:00|12299.8|12293.8|12300.9|12294.9|12301.3|12295.3|12299.1|12293.1|0
1724798400000|2024-08-27 22:40:00|12300.6|12294.6|12300.9|12294.9|12301|12295|12300|12294|0
1724798700000|2024-08-27 22:45:00|12301.3|12295.3|12300.6|12294.6|12302.1|12296.1|12300.6|12294.6|0
1724799000000|2024-08-27 22:50:00|12300.7|12294.7|12299.8|12293.8|12301.3|12295.3|12299.5|12293.5|0
1724799300000|2024-08-27 22:55:00|12300.1|12294.1|12300.9|12294.9|12301.3|12295.3|12300.1|12294.1|0
1724799600000|2024-08-27 23:00:00|12300.7|12294.7|12300.6|12294.6|12301|12295|12300.3|12294.3|0
1724799900000|2024-08-27 23:05:00|12300.7|12294.7|12302.7|12296.7|12303.1|12297.1|12300.3|12294.3|0
1724800200000|2024-08-27 23:10:00|12302.8|12296.8|12303|12297|12304|12298|12302.5|12296.5|0
1724800500000|2024-08-27 23:15:00|12302.8|12296.8|12301|12295|12303|12297|12300.1|12294.1|0
1724800800000|2024-08-27 23:20:00|12300.9|12294.9|12298|12292|12301|12295|12297.4|12291.4|0
1724801100000|2024-08-27 23:25:00|12297.9|12291.9|12298|12292|12298.3|12292.3|12295|12289|0
1724801400000|2024-08-27 23:30:00|12297.9|12291.9|12299.7|12293.7|12300|12294|12297|12291|0
1724801700000|2024-08-27 23:35:00|12299.8|12293.8|12298.9|12292.9|12300.1|12294.1|12298.9|12292.9|0
1724802000000|2024-08-27 23:40:00|12299.1|12293.1|12299.4|12293.4|12300.1|12294.1|12298.9|12292.9|0
1724802300000|2024-08-27 23:45:00|12299.7|12293.7|12300|12294|12300|12294|12299.1|12293.1|0
1724802600000|2024-08-27 23:50:00|12300.1|12294.1|12300.9|12294.9|12301.2|12295.2|12300.1|12294.1|0
1724802900000|2024-08-27 23:55:00|12301.2|12295.2|12300.1|12294.1|12301.5|12295.5|12299.7|12293.7|0
1724803200000|2024-08-28 00:00:00|12300.4|12294.4|12300.3|12294.3|12300.9|12294.9|12298.7|12292.7|0
1724803500000|2024-08-28 00:05:00|12300.5|12294.5|12300.2|12294.2|12300.5|12294.5|12299.4|12293.4|0
1724803800000|2024-08-28 00:10:00|12300.3|12294.3|12305.7|12299.7|12305.9|12299.9|12300.2|12294.2|0
1724804100000|2024-08-28 00:15:00|12305.6|12299.6|12299.6|12293.6|12306.3|12300.3|12298.1|12292.1|0
1724804400000|2024-08-28 00:20:00|12299.5|12293.5|12296.6|12290.6|12299.5|12293.5|12295.1|12289.1|0
1724804700000|2024-08-28 00:25:00|12298.1|12292.1|12301|12295|12301|12295|12298.1|12292.1|0
1724805000000|2024-08-28 00:30:00|12301.8|12295.8|12302.5|12296.5|12302.5|12296.5|12301.8|12295.8|0
1724805300000|2024-08-28 00:35:00|12304|12298|12304|12298|12305.5|12299.5|12303.3|12297.3|0
1724805600000|2024-08-28 00:40:00|12302.5|12296.5|12304|12298|12304|12298|12301|12295|0
1724805900000|2024-08-28 00:45:00|12303.9|12297.9|12305.5|12299.5|12305.5|12299.5|12302.5|12296.5|0
1724806200000|2024-08-28 00:50:00|12305.4|12299.4|12304|12298|12305.5|12299.5|12304|12298|0
1724806500000|2024-08-28 00:55:00|12302.5|12296.5|12304|12298|12304|12298|12302.5|12296.5|0
1724806800000|2024-08-28 01:00:00|12305.5|12299.5|12304|12298|12305.5|12299.5|12302.5|12296.5|0
1724807100000|2024-08-28 01:05:00|12302.6|12296.6|12305.5|12299.5|12307|12301|12302.5|12296.5|0
1724807400000|2024-08-28 01:10:00|12306.9|12300.9|12305.5|12299.5|12306.9|12300.9|12304|12298|0
1724807700000|2024-08-28 01:15:00|12304|12298|12305.5|12299.5|12307|12301|12304|12298|0
1724808000000|2024-08-28 01:20:00|12306.9|12300.9|12306.9|12300.9|12307|12301|12306.9|12300.9|0
1724808300000|2024-08-28 01:25:00|12307|12301|12305.5|12299.5|12307|12301|12304|12298|0
1724808600000|2024-08-28 01:30:00|12304|12298|12302.5|12296.5|12305.5|12299.5|12302.5|12296.5|0
1724808900000|2024-08-28 01:35:00|12301|12295|12301|12295|12302.5|12296.5|12299.6|12293.6|0
1724809200000|2024-08-28 01:40:00|12301.8|12295.8|12305.5|12299.5|12305.5|12299.5|12301.8|12295.8|0
1724809800000|2024-08-28 01:50:00|12304|12298|12306.9|12300.9|12307|12301|12304|12298|0
1724810100000|2024-08-28 01:55:00|12305.5|12299.5|12307|12301|12307|12301|12305.5|12299.5|0
1724810400000|2024-08-28 02:00:00|12306.9|12300.9|12306.9|12300.9|12307|12301|12305.4|12299.4|0
1724810700000|2024-08-28 02:05:00|12305.5|12299.5|12306.9|12300.9|12306.9|12300.9|12305.4|12299.4|0
1724811000000|2024-08-28 02:10:00|12307|12301|12309.9|12303.9|12310|12304|12306.9|12300.9|0
1724811300000|2024-08-28 02:15:00|12310|12304|12310|12304|12311.5|12305.5|12309.9|12303.9|0
1724811600000|2024-08-28 02:20:00|12311.5|12305.5|12310|12304|12311.5|12305.5|12310|12304|0
1724811900000|2024-08-28 02:25:00|12309.9|12303.9|12309.9|12303.9|12311.4|12305.4|12309.9|12303.9|0
1724812200000|2024-08-28 02:30:00|12308.5|12302.5|12308.5|12302.5|12309.9|12303.9|12308.5|12302.5|0
1724812500000|2024-08-28 02:35:00|12309.9|12303.9|12309.9|12303.9|12309.9|12303.9|12309.9|12303.9|0
1724812800000|2024-08-28 02:40:00|12310|12304|12311.4|12305.4|12311.4|12305.4|12309.9|12303.9|0
1724813700000|2024-08-28 02:55:00|12312.9|12306.9|12311.4|12305.4|12312.9|12306.9|12311.4|12305.4|0
1724814000000|2024-08-28 03:00:00|12312.9|12306.9|12311.4|12305.4|12312.9|12306.9|12310|12304|0
1724815500000|2024-08-28 03:25:00|12309.9|12303.9|12311.4|12305.4|12311.4|12305.4|12309.9|12303.9|0
1724815800000|2024-08-28 03:30:00|12309.9|12303.9|12311.4|12305.4|12311.4|12305.4|12309.9|12303.9|0
1724816400000|2024-08-28 03:40:00|12309.9|12303.9|12311.4|12305.4|12311.4|12305.4|12309.9|12303.9|0
1724816700000|2024-08-28 03:45:00|12312.9|12306.9|12312.9|12306.9|12312.9|12306.9|12311.4|12305.4|0
1724817000000|2024-08-28 03:50:00|12311.4|12305.4|12311.4|12305.4|12312.9|12306.9|12311.4|12305.4|0
1724817900000|2024-08-28 04:05:00|12312.2|12306.2|12311.4|12305.4|12312.2|12306.2|12311.4|12305.4|0
1724818200000|2024-08-28 04:10:00|12312.9|12306.9|12312.2|12306.2|12312.9|12306.9|12311.4|12305.4|0
1724818500000|2024-08-28 04:15:00|12312.9|12306.9|12312.9|12306.9|12312.9|12306.9|12311.4|12305.4|0
1724819100000|2024-08-28 04:25:00|12314.4|12308.4|12315.9|12309.9|12315.9|12309.9|12314.4|12308.4|0
1724819700000|2024-08-28 04:35:00|12314.4|12308.4|12314.4|12308.4|12314.4|12308.4|12314.4|12308.4|0
1724820000000|2024-08-28 04:40:00|12315.9|12309.9|12315.9|12309.9|12315.9|12309.9|12315.9|12309.9|0
1724820300000|2024-08-28 04:45:00|12315.8|12309.8|12315.9|12309.9|12315.9|12309.9|12314.4|12308.4|0
1724820600000|2024-08-28 04:50:00|12315.8|12309.8|12314.4|12308.4|12315.9|12309.9|12314.4|12308.4|0
1724821200000|2024-08-28 05:00:00|12313.7|12307.7|12314.4|12308.4|12315.9|12309.9|12313.7|12307.7|0
1724821500000|2024-08-28 05:05:00|12314.3|12308.3|12314.4|12308.4|12314.4|12308.4|12312.9|12306.9|0
1724821800000|2024-08-28 05:10:00|12314.3|12308.3|12312.9|12306.9|12314.4|12308.4|12312.9|12306.9|0
1724822100000|2024-08-28 05:15:00|12314.4|12308.4|12315.8|12309.8|12315.8|12309.8|12314.3|12308.3|0
1724822400000|2024-08-28 05:20:00|12317.3|12311.3|12317.3|12311.3|12317.3|12311.3|12314.4|12308.4|0
1724822700000|2024-08-28 05:25:00|12315.8|12309.8|12317.3|12311.3|12318.8|12312.8|12315.8|12309.8|0
1724823000000|2024-08-28 05:30:00|12318|12312|12317.3|12311.3|12318.7|12312.7|12314.3|12308.3|0
1724823300000|2024-08-28 05:35:00|12315.8|12309.8|12317.3|12311.3|12317.3|12311.3|12314.4|12308.4|0
1724823600000|2024-08-28 05:40:00|12315.8|12309.8|12317.3|12311.3|12317.3|12311.3|12314.3|12308.3|0
1724823900000|2024-08-28 05:45:00|12318.7|12312.7|12317.3|12311.3|12318.7|12312.7|12317.3|12311.3|0
1724824200000|2024-08-28 05:50:00|12315.8|12309.8|12318.7|12312.7|12320.2|12314.2|12315.8|12309.8|0
1724824500000|2024-08-28 05:55:00|12317.3|12311.3|12318.8|12312.8|12318.8|12312.8|12317.3|12311.3|0
1724824800000|2024-08-28 06:00:00|12317.3|12311.3|12331.7|12329.7|12336.7|12334.7|12317.3|12311.3|42
1724825100000|2024-08-28 06:05:00|12332.7|12330.7|12328.7|12326.7|12333.2|12331.2|12328.2|12326.2|36
1724825400000|2024-08-28 06:10:00|12329.2|12327.2|12329.2|12327.2|12336.2|12334.2|12328.7|12326.7|48
1724825700000|2024-08-28 06:15:00|12328.7|12326.7|12333.2|12331.2|12333.7|12331.7|12326.2|12324.2|3
1724826000000|2024-08-28 06:20:00|12333.7|12331.7|12332.7|12330.7|12333.7|12331.7|12326.2|12324.2|10
1724826300000|2024-08-28 06:25:00|12333.2|12331.2|12336.2|12334.2|12337.2|12335.2|12333.2|12331.2|25
1724826600000|2024-08-28 06:30:00|12336.7|12334.7|12337.2|12335.2|12337.7|12335.7|12333.7|12331.7|7
1724826900000|2024-08-28 06:35:00|12336.2|12334.2|12336.7|12334.7|12337.7|12335.7|12335.7|12333.7|4
1724827200000|2024-08-28 06:40:00|12336.2|12334.2|12335.7|12333.7|12337.7|12335.7|12335.2|12333.2|5
1724827500000|2024-08-28 06:45:00|12336.7|12334.7|12336.2|12334.2|12338.7|12336.7|12335.7|12333.7|9
1724827800000|2024-08-28 06:50:00|12336.7|12334.7|12338.2|12336.2|12340.7|12338.7|12335.7|12333.7|17
1724828100000|2024-08-28 06:55:00|12338.7|12336.7|12324.2|12322.2|12339.2|12337.2|12324.2|12322.2|122
1724828400000|2024-08-28 07:00:00|12327.2|12325.2|12319.2|12317.2|12333.2|12331.2|12314.2|12312.2|344
1724828700000|2024-08-28 07:05:00|12319.7|12317.7|12307.7|12305.7|12322.2|12320.2|12306.7|12304.7|150
1724829000000|2024-08-28 07:10:00|12309.7|12307.7|12313.2|12311.2|12318.7|12316.7|12309.7|12307.7|68
1724829300000|2024-08-28 07:15:00|12313.7|12311.7|12313.2|12311.2|12320.7|12318.7|12311.7|12309.7|78
1724829600000|2024-08-28 07:20:00|12312.7|12310.7|12318.2|12316.2|12318.2|12316.2|12309.2|12307.2|50
1724829900000|2024-08-28 07:25:00|12317.7|12315.7|12315.2|12313.2|12317.7|12315.7|12311.2|12309.2|38
1724830200000|2024-08-28 07:30:00|12314.7|12312.7|12310.7|12308.7|12320.7|12318.7|12306.7|12304.7|174
1724830500000|2024-08-28 07:35:00|12311.2|12309.2|12311.7|12309.7|12313.2|12311.2|12306.7|12304.7|71
1724830800000|2024-08-28 07:40:00|12310.8|12308.8|12317.3|12315.3|12317.8|12315.8|12309.3|12307.3|86
1724831100000|2024-08-28 07:45:00|12317.8|12315.8|12318.8|12316.8|12320.8|12318.8|12316.8|12314.8|102
1724831400000|2024-08-28 07:50:00|12318.3|12316.3|12319.8|12317.8|12320.8|12318.8|12315.8|12313.8|66
1724831700000|2024-08-28 07:55:00|12320.3|12318.3|12322.8|12320.8|12325.8|12323.8|12319.8|12317.8|69
1724832000000|2024-08-28 08:00:00|12323.3|12321.3|12326.8|12324.8|12329.3|12327.3|12321.8|12319.8|93
1724832300000|2024-08-28 08:05:00|12327.8|12325.8|12329.8|12327.8|12331.3|12329.3|12326.8|12324.8|76
1724832600000|2024-08-28 08:10:00|12330.8|12328.8|12332.8|12330.8|12335.3|12333.3|12328.8|12326.8|143
1724832900000|2024-08-28 08:15:00|12333.3|12331.3|12335.8|12333.8|12336.8|12334.8|12330.8|12328.8|85
1724833200000|2024-08-28 08:20:00|12334.8|12332.8|12337.8|12335.8|12339.3|12337.3|12333.8|12331.8|117
1724833500000|2024-08-28 08:25:00|12338.3|12336.3|12345.8|12343.8|12347.8|12345.8|12337.8|12335.8|111
1724833800000|2024-08-28 08:30:00|12346.8|12344.8|12350.8|12348.8|12350.8|12348.8|12346.8|12344.8|127
1724834100000|2024-08-28 08:35:00|12351.3|12349.3|12360.8|12358.8|12362.8|12360.8|12351.3|12349.3|160
1724834400000|2024-08-28 08:40:00|12360.3|12358.3|12358.8|12356.8|12360.8|12358.8|12357.8|12355.8|99
1724834700000|2024-08-28 08:45:00|12358.3|12356.3|12360.8|12358.8|12361.8|12359.8|12358.3|12356.3|45
1724835000000|2024-08-28 08:50:00|12359.8|12357.8|12355.8|12353.8|12359.8|12357.8|12354.8|12352.8|70
1724835300000|2024-08-28 08:55:00|12356.3|12354.3|12349.8|12347.8|12357.8|12355.8|12348.8|12346.8|236
1724835600000|2024-08-28 09:00:00|12350.8|12348.8|12350.8|12348.8|12353.3|12351.3|12347.8|12345.8|50
1724835900000|2024-08-28 09:05:00|12351.3|12349.3|12350.8|12348.8|12352.8|12350.8|12349.3|12347.3|37
1724836200000|2024-08-28 09:10:00|12349.8|12347.8|12350.8|12348.8|12351.8|12349.8|12349.3|12347.3|117
1724836500000|2024-08-28 09:15:00|12351.3|12349.3|12354.8|12352.8|12355.3|12353.3|12346.3|12344.3|91
1724836800000|2024-08-28 09:20:00|12355.3|12353.3|12359.8|12357.8|12360.8|12358.8|12355.3|12353.3|32
1724837100000|2024-08-28 09:25:00|12359.3|12357.3|12361.8|12359.8|12362.3|12360.3|12356.8|12354.8|53
1724837400000|2024-08-28 09:30:00|12362.3|12360.3|12365.8|12363.8|12366.8|12364.8|12359.8|12357.8|92
1724837700000|2024-08-28 09:35:00|12366.3|12364.3|12363.8|12361.8|12366.3|12364.3|12362.8|12360.8|54
1724838000000|2024-08-28 09:40:00|12364.3|12362.3|12364.8|12362.8|12364.8|12362.8|12362.8|12360.8|77
1724838300000|2024-08-28 09:45:00|12365.8|12363.8|12365.8|12363.8|12366.8|12364.8|12364.3|12362.3|68
1724838600000|2024-08-28 09:50:00|12366.8|12364.8|12368.8|12366.8|12369.8|12367.8|12365.3|12363.3|63
1724838900000|2024-08-28 09:55:00|12369.3|12367.3|12372.8|12370.8|12373.3|12371.3|12368.3|12366.3|59
1724839200000|2024-08-28 10:00:00|12373.3|12371.3|12375.8|12373.8|12377.3|12375.3|12372.8|12370.8|104
1724839500000|2024-08-28 10:05:00|12375.3|12373.3|12379.8|12377.8|12379.8|12377.8|12374.8|12372.8|88
1724839800000|2024-08-28 10:10:00|12380.3|12378.3|12381.3|12379.3|12381.3|12379.3|12377.3|12375.3|102
1724840100000|2024-08-28 10:15:00|12380.8|12378.8|12387.3|12385.3|12387.3|12385.3|12380.8|12378.8|180
1724840400000|2024-08-28 10:20:00|12387.8|12385.8|12389.3|12387.3|12394.3|12392.3|12387.8|12385.8|304
1724840700000|2024-08-28 10:25:00|12389.8|12387.8|12389.8|12387.8|12392.3|12390.3|12388.3|12386.3|133
1724841000000|2024-08-28 10:30:00|12390.8|12388.8|12385.3|12383.3|12390.8|12388.8|12381.3|12379.3|127
1724841300000|2024-08-28 10:35:00|12385.8|12383.8|12388.3|12386.3|12390.3|12388.3|12385.8|12383.8|95
1724841600000|2024-08-28 10:40:00|12388.8|12386.8|12392.8|12390.8|12393.8|12391.8|12388.3|12386.3|68
1724841900000|2024-08-28 10:45:00|12393.3|12391.3|12394.8|12392.8|12397.3|12395.3|12391.8|12389.8|120
1724842200000|2024-08-28 10:50:00|12395.3|12393.3|12393.8|12391.8|12395.8|12393.8|12391.3|12389.3|49
1724842500000|2024-08-28 10:55:00|12393.3|12391.3|12389.8|12387.8|12393.8|12391.8|12387.3|12385.3|80
1724842800000|2024-08-28 11:00:00|12390.3|12388.3|12390.8|12388.8|12391.8|12389.8|12388.8|12386.8|76
1724843100000|2024-08-28 11:05:00|12391.3|12389.3|12392.8|12390.8|12393.8|12391.8|12388.8|12386.8|62
1724843400000|2024-08-28 11:10:00|12392.3|12390.3|12386.8|12384.8|12394.3|12392.3|12386.8|12384.8|36
1724843700000|2024-08-28 11:15:00|12387.3|12385.3|12388.8|12386.8|12388.8|12386.8|12385.3|12383.3|43
1724844000000|2024-08-28 11:20:00|12388.3|12386.3|12387.8|12385.8|12390.3|12388.3|12387.8|12385.8|45
1724844300000|2024-08-28 11:25:00|12387.3|12385.3|12394.8|12392.8|12395.3|12393.3|12386.3|12384.3|67
1724844600000|2024-08-28 11:30:00|12395.3|12393.3|12392.8|12390.8|12395.8|12393.8|12390.3|12388.3|26
1724844900000|2024-08-28 11:35:00|12393.3|12391.3|12392.8|12390.8|12394.3|12392.3|12391.8|12389.8|29
1724845200000|2024-08-28 11:40:00|12391.8|12389.8|12385.8|12383.8|12392.3|12390.3|12385.3|12383.3|57
1724845500000|2024-08-28 11:45:00|12386.3|12384.3|12377.8|12375.8|12386.3|12384.3|12377.8|12375.8|53
1724845800000|2024-08-28 11:50:00|12376.8|12374.8|12375.8|12373.8|12379.3|12377.3|12375.8|12373.8|104
1724846100000|2024-08-28 11:55:00|12375.3|12373.3|12375.8|12373.8|12377.8|12375.8|12373.8|12371.8|77
1724846400000|2024-08-28 12:00:00|12375.3|12373.3|12380.8|12378.8|12383.3|12381.3|12374.8|12372.8|66
1724846700000|2024-08-28 12:05:00|12381.8|12379.8|12378.3|12376.3|12382.3|12380.3|12376.8|12374.8|70
1724847000000|2024-08-28 12:10:00|12379.3|12377.3|12371.3|12369.3|12379.3|12377.3|12371.3|12369.3|38
1724847300000|2024-08-28 12:15:00|12371.8|12369.8|12375.3|12373.3|12376.8|12374.8|12371.8|12369.8|63
1724847600000|2024-08-28 12:20:00|12375.8|12373.8|12368.8|12366.8|12375.8|12373.8|12368.8|12366.8|49
1724847900000|2024-08-28 12:25:00|12368.3|12366.3|12364.8|12362.8|12368.8|12366.8|12364.8|12362.8|57
1724848200000|2024-08-28 12:30:00|12364.3|12362.3|12366.8|12364.8|12367.8|12365.8|12363.8|12361.8|79
1724848500000|2024-08-28 12:35:00|12366.3|12364.3|12363.3|12361.3|12367.8|12365.8|12363.3|12361.3|44
1724848800000|2024-08-28 12:40:00|12362.8|12360.8|12363.8|12361.8|12365.3|12363.3|12361.8|12359.8|35
1724849100000|2024-08-28 12:45:00|12364.3|12362.3|12360.8|12358.8|12365.8|12363.8|12357.8|12355.8|36
1724849400000|2024-08-28 12:50:00|12360.3|12358.3|12361.3|12359.3|12363.3|12361.3|12358.8|12356.8|105
1724849700000|2024-08-28 12:55:00|12361.8|12359.8|12360.3|12358.3|12364.8|12362.8|12359.8|12357.8|59
1724850000000|2024-08-28 13:00:00|12359.8|12357.8|12362.8|12360.8|12365.3|12363.3|12358.3|12356.3|82
1724850300000|2024-08-28 13:05:00|12361.8|12359.8|12363.8|12361.8|12364.3|12362.3|12358.3|12356.3|47
1724850600000|2024-08-28 13:10:00|12364.3|12362.3|12358.3|12356.3|12366.3|12364.3|12357.3|12355.3|63
1724850900000|2024-08-28 13:15:00|12357.8|12355.8|12359.8|12357.8|12360.8|12358.8|12356.8|12354.8|50
1724851200000|2024-08-28 13:20:00|12360.3|12358.3|12360.8|12358.8|12364.8|12362.8|12359.8|12357.8|38
1724851500000|2024-08-28 13:25:00|12361.3|12359.3|12363.8|12361.8|12364.3|12362.3|12359.8|12357.8|47
1724851800000|2024-08-28 13:30:00|12363.3|12361.3|12367.8|12365.8|12372.3|12370.3|12363.3|12361.3|164
1724852100000|2024-08-28 13:35:00|12368.3|12366.3|12366.8|12364.8|12374.3|12372.3|12365.3|12363.3|110
1724852400000|2024-08-28 13:40:00|12366.3|12364.3|12371.8|12369.8|12373.8|12371.8|12365.8|12363.8|114
1724852700000|2024-08-28 13:45:00|12372.3|12370.3|12370.8|12368.8|12373.3|12371.3|12369.3|12367.3|137
1724853000000|2024-08-28 13:50:00|12371.8|12369.8|12384.8|12382.8|12384.8|12382.8|12371.8|12369.8|107
1724853300000|2024-08-28 13:55:00|12383.8|12381.8|12378.8|12376.8|12386.8|12384.8|12378.8|12376.8|99
1724853600000|2024-08-28 14:00:00|12378.3|12376.3|12371.8|12369.8|12378.8|12376.8|12371.8|12369.8|87
1724853900000|2024-08-28 14:05:00|12371.3|12369.3|12374.8|12372.8|12377.8|12375.8|12369.3|12367.3|1076
1724854200000|2024-08-28 14:10:00|12375|12373|12375|12373|12378.5|12376.5|12373|12371|246
1724854500000|2024-08-28 14:15:00|12374.5|12372.5|12368|12366|12374.5|12372.5|12367|12365|62
1724854800000|2024-08-28 14:20:00|12367.5|12365.5|12366|12364|12371|12369|12364|12362|64
1724855100000|2024-08-28 14:25:00|12365.5|12363.5|12362|12360|12367|12365|12361|12359|55
1724855400000|2024-08-28 14:30:00|12361.5|12359.5|12355|12353|12362.5|12360.5|12355|12353|71
1724855700000|2024-08-28 14:35:00|12354.5|12352.5|12361|12359|12362.5|12360.5|12353.5|12351.5|78
1724856000000|2024-08-28 14:40:00|12361.5|12359.5|12354.5|12352.5|12362|12360|12353.5|12351.5|161
1724856300000|2024-08-28 14:45:00|12354|12352|12351|12349|12355|12353|12350|12348|98
1724856600000|2024-08-28 14:50:00|12351.5|12349.5|12354|12352|12358|12356|12351.5|12349.5|71
1724856900000|2024-08-28 14:55:00|12353.5|12351.5|12354.5|12352.5|12356|12354|12352.5|12350.5|59
1724857200000|2024-08-28 15:00:00|12354|12352|12352|12350|12356|12354|12349|12347|143
1724857500000|2024-08-28 15:05:00|12352.5|12350.5|12359.5|12357.5|12362|12360|12352|12350|202
1724857800000|2024-08-28 15:10:00|12359|12357|12347.5|12345.5|12359|12357|12344|12342|302
1724858100000|2024-08-28 15:15:00|12347|12345|12343.5|12341.5|12347.5|12345.5|12341.5|12339.5|300
1724858400000|2024-08-28 15:20:00|12344|12342|12337.5|12335.5|12344|12342|12337.5|12335.5|511
1724858700000|2024-08-28 15:25:00|12337|12335|12345|12343|12345.5|12343.5|12337|12335|668
1724859000000|2024-08-28 15:30:00|12345.5|12343.5|12345|12343|12349.5|12347.5|12341.5|12339.5|512
1724859300000|2024-08-28 15:35:00|12345.5|12343.5|12346|12344|12346.5|12344.5|12340.5|12338.5|179
1724859600000|2024-08-28 15:40:00|12346.5|12344.5|12341|12339|12347|12345|12339.5|12337.5|55
1724859900000|2024-08-28 15:45:00|12342.5|12340.5|12343|12341|12347|12345|12340.5|12338.5|41
1724860200000|2024-08-28 15:50:00|12342.5|12340.5|12347.5|12345.5|12349|12347|12342|12340|38
1724860500000|2024-08-28 15:55:00|12348|12346|12356.5|12354.5|12357|12355|12345|12343|73
1724860800000|2024-08-28 16:00:00|12356|12354|12356|12354|12357|12355|12350.5|12348.5|63
1724861100000|2024-08-28 16:05:00|12355.5|12353.5|12351|12349|12356|12354|12348|12346|27
1724861400000|2024-08-28 16:10:00|12350.5|12348.5|12351|12349|12351.5|12349.5|12345|12343|35
1724861700000|2024-08-28 16:15:00|12350.5|12348.5|12346.5|12344.5|12350.5|12348.5|12342.5|12340.5|36
1724862000000|2024-08-28 16:20:00|12347|12345|12338|12336|12347|12345|12336|12334|34
1724862300000|2024-08-28 16:25:00|12338.5|12336.5|12334|12332|12339.5|12337.5|12334|12332|57
1724862600000|2024-08-28 16:30:00|12333.5|12331.5|12334|12332|12338|12336|12331.5|12329.5|77
1724862900000|2024-08-28 16:35:00|12333.5|12331.5|12333.5|12331.5|12337|12335|12332|12330|124
1724863200000|2024-08-28 16:40:00|12334|12332|12334|12332|12335.5|12333.5|12332|12330|34
1724863500000|2024-08-28 16:45:00|12333.5|12331.5|12335.5|12333.5|12336|12334|12331.5|12329.5|82
1724863800000|2024-08-28 16:50:00|12335|12333|12340|12338|12343|12341|12333.5|12331.5|17
1724864100000|2024-08-28 16:55:00|12340.5|12338.5|12342|12340|12343|12341|12339.5|12337.5|26
1724864400000|2024-08-28 17:00:00|12340|12338|12341.5|12339.5|12348|12346|12338.5|12336.5|22
1724864700000|2024-08-28 17:05:00|12341|12339|12342|12340|12343|12341|12339.5|12337.5|24
1724865000000|2024-08-28 17:10:00|12341.5|12339.5|12334|12332|12343|12341|12333|12331|13
1724865300000|2024-08-28 17:15:00|12334.5|12332.5|12334.5|12332.5|12336|12334|12332.5|12330.5|3
1724865600000|2024-08-28 17:20:00|12334|12332|12331|12329|12336.5|12334.5|12330.5|12328.5|7
1724865900000|2024-08-28 17:25:00|12330.5|12328.5|12333|12331|12333.5|12331.5|12329|12327|34
1724866200000|2024-08-28 17:30:00|12332.5|12330.5|12336|12334|12337|12335|12332|12330|11
1724866500000|2024-08-28 17:35:00|12336.5|12334.5|12332.5|12330.5|12336.5|12334.5|12331.5|12329.5|14
1724866800000|2024-08-28 17:40:00|12332|12330|12326|12324|12332.5|12330.5|12326|12324|21
1724867100000|2024-08-28 17:45:00|12325.5|12323.5|12318.5|12316.5|12327.5|12325.5|12318.5|12316.5|17
1724867400000|2024-08-28 17:50:00|12319|12317|12313|12311|12321.5|12319.5|12313|12311|15
1724867700000|2024-08-28 17:55:00|12312.5|12310.5|12300|12298|12313|12311|12297|12295|68
1724868000000|2024-08-28 18:00:00|12300.5|12298.5|12293|12291|12301|12299|12291.5|12289.5|18
1724868300000|2024-08-28 18:05:00|12293.5|12291.5|12300|12298|12301|12299|12293|12291|19
1724868600000|2024-08-28 18:10:00|12300.5|12298.5|12301|12299|12303|12301|12299.5|12297.5|16
1724868900000|2024-08-28 18:15:00|12301.5|12299.5|12302|12300|12303|12301|12299.5|12297.5|10
1724869200000|2024-08-28 18:20:00|12302.5|12300.5|12303|12301|12308|12306|12302.5|12300.5|36
1724869500000|2024-08-28 18:25:00|12302.5|12300.5|12298.5|12296.5|12303.5|12301.5|12297|12295|10
1724869800000|2024-08-28 18:30:00|12298|12296|12299|12297|12302|12300|12297|12295|22
1724870100000|2024-08-28 18:35:00|12299.5|12297.5|12302|12300|12302|12300|12297|12295|5
1724870400000|2024-08-28 18:40:00|12301.5|12299.5|12300|12298|12303.5|12301.5|12298.5|12296.5|1
1724870700000|2024-08-28 18:45:00|12300.5|12298.5|12299|12297|12301|12299|12297.5|12295.5|13
1724871000000|2024-08-28 18:50:00|12299.5|12297.5|12314.5|12312.5|12315.5|12313.5|12299.5|12297.5|23
1724871300000|2024-08-28 18:55:00|12314|12312|12324|12322|12324|12322|12314|12312|21
1724871600000|2024-08-28 19:00:00|12323.5|12321.5|12329.5|12327.5|12332.5|12330.5|12322.5|12320.5|20
1724871900000|2024-08-28 19:05:00|12329|12327|12320|12318|12329|12327|12317.5|12315.5|18
1724872200000|2024-08-28 19:10:00|12320.5|12318.5|12318|12316|12322|12320|12313|12311|10
1724872500000|2024-08-28 19:15:00|12318.5|12316.5|12320.5|12318.5|12320.5|12318.5|12318|12316|14
1724872800000|2024-08-28 19:20:00|12321|12319|12322.5|12320.5|12325.5|12323.5|12319|12317|23
1724873100000|2024-08-28 19:25:00|12323|12321|12328|12326|12329|12327|12323|12321|13
1724873400000|2024-08-28 19:30:00|12327.5|12325.5|12325|12323|12328|12326|12323|12321|22
1724873700000|2024-08-28 19:35:00|12324.5|12322.5|12323|12321|12326|12324|12320.5|12318.5|12
1724874000000|2024-08-28 19:40:00|12323.5|12321.5|12326|12324|12326|12324|12323|12321|12
1724874300000|2024-08-28 19:45:00|12326.5|12324.5|12330|12328|12333|12331|12326.5|12324.5|33
1724874600000|2024-08-28 19:50:00|12330.5|12328.5|12328.5|12326.5|12335.5|12333.5|12326.5|12324.5|34
1724874900000|2024-08-28 19:55:00|12328|12326|12329.4|12323.4|12330|12328|12325|12322.5|40
1724875200000|2024-08-28 20:00:00|12330|12324|12325.8|12319.8|12331.4|12325.4|12320.1|12314.1|0
1724875500000|2024-08-28 20:05:00|12325.5|12319.5|12323.8|12317.8|12327|12321|12323.7|12317.7|0
1724875800000|2024-08-28 20:10:00|12324.2|12318.2|12325.8|12319.8|12326.7|12320.7|12322.8|12316.8|0
1724876100000|2024-08-28 20:15:00|12326.2|12320.2|12331.7|12325.7|12331.7|12325.7|12325.2|12319.2|0
1724876400000|2024-08-28 20:20:00|12331.2|12325.2|12305.7|12299.7|12333.7|12327.7|12304.7|12298.7|0
1724876700000|2024-08-28 20:25:00|12305.4|12299.4|12314.2|12308.2|12326.7|12320.7|12299.2|12293.2|0
1724877000000|2024-08-28 20:30:00|12313.7|12307.7|12319.7|12313.7|12320.9|12314.9|12309.2|12303.2|0
1724877300000|2024-08-28 20:35:00|12319.6|12313.6|12324.4|12318.4|12324.8|12318.8|12315.4|12309.4|0
1724877600000|2024-08-28 20:40:00|12324.6|12318.6|12319.7|12313.7|12328.6|12322.6|12316.7|12310.7|0
1724877900000|2024-08-28 20:45:00|12319.8|12313.8|12314.4|12308.4|12320.6|12314.6|12313.9|12307.9|0
1724878200000|2024-08-28 20:50:00|12314.2|12308.2|12313.2|12307.2|12316.9|12310.9|12312.9|12306.9|0
1724878500000|2024-08-28 20:55:00|12313|12307|12316.4|12310.4|12317.9|12311.9|12312.5|12306.5|0
1724878800000|2024-08-28 21:00:00|12316.7|12310.7|12316.6|12310.6|12317.9|12311.9|12316.2|12310.2|0
1724879100000|2024-08-28 21:05:00|12316.7|12310.7|12314.5|12308.5|12316.7|12310.7|12312.9|12306.9|0
1724879400000|2024-08-28 21:10:00|12314.7|12308.7|12312.4|12306.4|12314.9|12308.9|12311.5|12305.5|0
1724879700000|2024-08-28 21:15:00|12312.5|12306.5|12310.4|12304.4|12312.7|12306.7|12309.7|12303.7|0
1724880000000|2024-08-28 21:20:00|12310.5|12304.5|12311.7|12305.7|12311.9|12305.9|12310.4|12304.4|0
1724880300000|2024-08-28 21:25:00|12311.9|12305.9|12310.4|12304.4|12312.4|12306.4|12310.2|12304.2|0
1724880600000|2024-08-28 21:30:00|12310.2|12304.2|12311.6|12305.6|12312.1|12306.1|12310.2|12304.2|0
1724880900000|2024-08-28 21:35:00|12312.1|12306.1|12311.2|12305.2|12312.1|12306.1|12311.2|12305.2|0
1724881200000|2024-08-28 21:40:00|12311.1|12305.1|12309.5|12303.5|12311.1|12305.1|12309.5|12303.5|0
1724881500000|2024-08-28 21:45:00|12309.7|12303.7|12309.6|12303.6|12310.7|12304.7|12309.5|12303.5|0
1724881800000|2024-08-28 21:50:00|12309.4|12303.4|12308.2|12302.2|12309.4|12303.4|12307.7|12301.7|0
1724882100000|2024-08-28 21:55:00|12308.1|12302.1|12303.2|12297.2|12308.1|12302.1|12303.2|12297.2|0
1724882400000|2024-08-28 22:00:00|12303.3|12297.3|12305.8|12299.8|12306.1|12300.1|12298.5|12292.5|0
1724882700000|2024-08-28 22:05:00|12305.9|12299.9|12302|12296|12309.3|12303.3|12301.7|12295.7|0
1724883000000|2024-08-28 22:10:00|12302.2|12296.2|12304.5|12298.5|12305|12299|12298.8|12292.8|0
1724883300000|2024-08-28 22:15:00|12304.7|12298.7|12301.8|12295.8|12306|12300|12301.5|12295.5|0
1724883600000|2024-08-28 22:20:00|12300.8|12294.8|12301.3|12295.3|12303.7|12297.7|12299.8|12293.8|0
1724883900000|2024-08-28 22:25:00|12301.5|12295.5|12303|12297|12303|12297|12300.3|12294.3|0
1724884200000|2024-08-28 22:30:00|12302.8|12296.8|12299.6|12293.6|12304.3|12298.3|12299.1|12293.1|0
1724884500000|2024-08-28 22:35:00|12299.8|12293.8|12300.3|12294.3|12302.3|12296.3|12299.6|12293.6|0
1724884800000|2024-08-28 22:40:00|12300.5|12294.5|12291|12285|12300.5|12294.5|12287.8|12281.8|0
1724885100000|2024-08-28 22:45:00|12290.8|12284.8|12291.6|12285.6|12292|12286|12284.6|12278.6|0
1724885400000|2024-08-28 22:50:00|12291.5|12285.5|12293.9|12287.9|12294.1|12288.1|12290.6|12284.6|0
1724885700000|2024-08-28 22:55:00|12293.8|12287.8|12294.3|12288.3|12294.3|12288.3|12292.1|12286.1|0
1724886000000|2024-08-28 23:00:00|12294.1|12288.1|12293.3|12287.3|12294.9|12288.9|12292.9|12286.9|0
1724886300000|2024-08-28 23:05:00|12293.4|12287.4|12296.3|12290.3|12296.6|12290.6|12293.3|12287.3|0
1724886600000|2024-08-28 23:10:00|12295.9|12289.9|12295.9|12289.9|12297|12291|12295.6|12289.6|0
1724886900000|2024-08-28 23:15:00|12296|12290|12294.8|12288.8|12296.3|12290.3|12294.6|12288.6|0
1724887200000|2024-08-28 23:20:00|12294.9|12288.9|12292.6|12286.6|12295.3|12289.3|12292.6|12286.6|0
1724887500000|2024-08-28 23:25:00|12292.9|12286.9|12292.9|12286.9|12294.1|12288.1|12291.9|12285.9|0
1724887800000|2024-08-28 23:30:00|12293.3|12287.3|12294.8|12288.8|12294.9|12288.9|12292.8|12286.8|0
1724888100000|2024-08-28 23:35:00|12294.9|12288.9|12293.9|12287.9|12295.3|12289.3|12293.6|12287.6|0
1724888400000|2024-08-28 23:40:00|12294.1|12288.1|12295.6|12289.6|12295.6|12289.6|12293.6|12287.6|0
1724888700000|2024-08-28 23:45:00|12296.1|12290.1|12297|12291|12297|12291|12296.1|12290.1|0
1724889000000|2024-08-28 23:50:00|12296.9|12290.9|12296.1|12290.1|12296.9|12290.9|12295.6|12289.6|0
1724889300000|2024-08-28 23:55:00|12295.9|12289.9|12295.6|12289.6|12296.6|12290.6|12295.4|12289.4|0
1724889600000|2024-08-29 00:00:00|12295.9|12289.9|12301.7|12295.7|12304.6|12298.6|12295.9|12289.9|0
1724889900000|2024-08-29 00:05:00|12301.5|12295.5|12303.1|12297.1|12305.1|12299.1|12301.5|12295.5|0
1724890200000|2024-08-29 00:10:00|12303.3|12297.3|12306.7|12300.7|12311.4|12305.4|12303.3|12297.3|0
1724890500000|2024-08-29 00:15:00|12306|12300|12308.5|12302.5|12311.7|12305.7|12306|12300|0
1724890800000|2024-08-29 00:20:00|12310.1|12304.1|12310.1|12304.1|12311.8|12305.8|12306.8|12300.8|0
1724891100000|2024-08-29 00:25:00|12311.8|12305.8|12311.8|12305.8|12311.8|12305.8|12310.1|12304.1|0
1724891400000|2024-08-29 00:30:00|12313.4|12307.4|12312.6|12306.6|12313.4|12307.4|12308.5|12302.5|0
1724891700000|2024-08-29 00:35:00|12311.8|12305.8|12311.8|12305.8|12315.1|12309.1|12310.2|12304.2|0
1724892000000|2024-08-29 00:40:00|12313.4|12307.4|12320|12314|12320|12314|12313.4|12307.4|0
1724892300000|2024-08-29 00:45:00|12318.4|12312.4|12313.5|12307.5|12318.4|12312.4|12313.4|12307.4|0
1724892600000|2024-08-29 00:50:00|12313.4|12307.4|12313.5|12307.5|12316.7|12310.7|12313.4|12307.4|0
1724892900000|2024-08-29 00:55:00|12315.1|12309.1|12315.1|12309.1|12316.8|12310.8|12315.1|12309.1|0
1724893200000|2024-08-29 01:00:00|12316.7|12310.7|12316.7|12310.7|12316.7|12310.7|12316.7|12310.7|0
1724893500000|2024-08-29 01:05:00|12316.8|12310.8|12316.7|12310.7|12318.4|12312.4|12316.7|12310.7|0
1724893800000|2024-08-29 01:10:00|12315.1|12309.1|12315|12309|12315.1|12309.1|12313.4|12307.4|0
1724894100000|2024-08-29 01:15:00|12314.2|12308.2|12315.1|12309.1|12315.1|12309.1|12311.8|12305.8|0
1724894400000|2024-08-29 01:20:00|12313.4|12307.4|12311.8|12305.8|12315.1|12309.1|12311.8|12305.8|0
1724894700000|2024-08-29 01:25:00|12310.1|12304.1|12308.5|12302.5|12311.8|12305.8|12308.5|12302.5|0
1724895000000|2024-08-29 01:30:00|12310.1|12304.1|12306.9|12300.9|12310.1|12304.1|12306.8|12300.8|0
1724895300000|2024-08-29 01:35:00|12306.8|12300.8|12308.6|12302.6|12310.2|12304.2|12306.8|12300.8|0
1724895600000|2024-08-29 01:40:00|12308.5|12302.5|12311.8|12305.8|12311.9|12305.9|12306.9|12300.9|0
1724895900000|2024-08-29 01:45:00|12310.2|12304.2|12310.2|12304.2|12311.9|12305.9|12310.2|12304.2|0
1724896200000|2024-08-29 01:50:00|12308.6|12302.6|12308.6|12302.6|12308.6|12302.6|12308.5|12302.5|0
1724896500000|2024-08-29 01:55:00|12307.7|12301.7|12306.9|12300.9|12308.6|12302.6|12306.9|12300.9|0
1724896800000|2024-08-29 02:00:00|12305.3|12299.3|12308.5|12302.5|12308.6|12302.6|12305.3|12299.3|0
1724897100000|2024-08-29 02:05:00|12307.7|12301.7|12306.9|12300.9|12308.6|12302.6|12306.9|12300.9|0
1724897400000|2024-08-29 02:10:00|12305.3|12299.3|12306.9|12300.9|12306.9|12300.9|12305.2|12299.2|0
1724897700000|2024-08-29 02:15:00|12305.3|12299.3|12303.7|12297.7|12305.3|12299.3|12303.7|12297.7|0
1724898000000|2024-08-29 02:20:00|12303.6|12297.6|12308.6|12302.6|12308.6|12302.6|12303.6|12297.6|0
1724898300000|2024-08-29 02:25:00|12307.8|12301.8|12308.6|12302.6|12310.3|12304.3|12307|12301|0
1724898600000|2024-08-29 02:30:00|12310.3|12304.3|12310.3|12304.3|12310.3|12304.3|12308.6|12302.6|0
1724898900000|2024-08-29 02:35:00|12308.6|12302.6|12310.3|12304.3|12310.3|12304.3|12308.6|12302.6|0
1724899200000|2024-08-29 02:40:00|12311.1|12305.1|12310.3|12304.3|12312.8|12306.8|12310.3|12304.3|0
1724899500000|2024-08-29 02:45:00|12311.2|12305.2|12312|12306|12312|12306|12310.3|12304.3|0
1724899800000|2024-08-29 02:50:00|12313.6|12307.6|12313.6|12307.6|12315.3|12309.3|12313.6|12307.6|0
1724900100000|2024-08-29 02:55:00|12312|12306|12312|12306|12313.7|12307.7|12310.4|12304.4|0
1724900400000|2024-08-29 03:00:00|12312.8|12306.8|12313.6|12307.6|12313.7|12307.7|12312|12306|0
1724900700000|2024-08-29 03:05:00|12313.7|12307.7|12312|12306|12313.7|12307.7|12310.4|12304.4|0
1724901000000|2024-08-29 03:10:00|12310.4|12304.4|12312|12306|12312|12306|12310.4|12304.4|0
1724901300000|2024-08-29 03:15:00|12313.6|12307.6|12316.1|12310.1|12316.9|12310.9|12312|12306|0
1724901600000|2024-08-29 03:20:00|12315.3|12309.3|12316.9|12310.9|12316.9|12310.9|12315.3|12309.3|0
1724901900000|2024-08-29 03:25:00|12317|12311|12317|12311|12317|12311|12317|12311|0
1724902200000|2024-08-29 03:30:00|12315.4|12309.4|12317|12311|12317|12311|12315.4|12309.4|0
1724902500000|2024-08-29 03:35:00|12318.7|12312.7|12318.7|12312.7|12318.7|12312.7|12318.7|12312.7|0
1724902800000|2024-08-29 03:40:00|12317.8|12311.8|12317|12311|12317.8|12311.8|12317|12311|0
1724903100000|2024-08-29 03:45:00|12315.4|12309.4|12317|12311|12317|12311|12315.4|12309.4|0
1724903400000|2024-08-29 03:50:00|12315.4|12309.4|12317|12311|12317|12311|12315.4|12309.4|0
1724903700000|2024-08-29 03:55:00|12318.7|12312.7|12318.7|12312.7|12318.7|12312.7|12318.7|12312.7|0
1724904300000|2024-08-29 04:05:00|12317|12311|12318.7|12312.7|12318.7|12312.7|12317|12311|0
1724904600000|2024-08-29 04:10:00|12320.3|12314.3|12318.7|12312.7|12320.3|12314.3|12318.7|12312.7|0
1724904900000|2024-08-29 04:15:00|12320.3|12314.3|12322|12316|12322|12316|12318.7|12312.7|0
1724905200000|2024-08-29 04:20:00|12322.8|12316.8|12322|12316|12322.8|12316.8|12322|12316|0
1724905500000|2024-08-29 04:25:00|12322.8|12316.8|12322|12316|12323.6|12317.6|12322|12316|0
1724905800000|2024-08-29 04:30:00|12321.2|12315.2|12320.4|12314.4|12322|12316|12320.3|12314.3|0
1724906100000|2024-08-29 04:35:00|12320.3|12314.3|12318.7|12312.7|12320.3|12314.3|12318.7|12312.7|0
1724906400000|2024-08-29 04:40:00|12317.1|12311.1|12318.7|12312.7|12318.7|12312.7|12317.1|12311.1|0
1724906700000|2024-08-29 04:45:00|12317.1|12311.1|12318.7|12312.7|12318.7|12312.7|12317.1|12311.1|0
1724907000000|2024-08-29 04:50:00|12320.4|12314.4|12318.8|12312.8|12320.4|12314.4|12318.7|12312.7|0
1724907300000|2024-08-29 04:55:00|12320.4|12314.4|12318.7|12312.7|12320.4|12314.4|12317.1|12311.1|0
1724907600000|2024-08-29 05:00:00|12318.8|12312.8|12317.1|12311.1|12318.8|12312.8|12315.5|12309.5|0
1724907900000|2024-08-29 05:05:00|12315.5|12309.5|12315.5|12309.5|12315.5|12309.5|12315.5|12309.5|0
1724908200000|2024-08-29 05:10:00|12313.9|12307.9|12318.7|12312.7|12320.4|12314.4|12313.9|12307.9|0
1724908500000|2024-08-29 05:15:00|12318.8|12312.8|12317.1|12311.1|12320.4|12314.4|12317.1|12311.1|0
1724908800000|2024-08-29 05:20:00|12316.3|12310.3|12318.8|12312.8|12318.8|12312.8|12315.5|12309.5|0
1724909100000|2024-08-29 05:25:00|12317.9|12311.9|12317.1|12311.1|12318.8|12312.8|12317.1|12311.1|0
1724909400000|2024-08-29 05:30:00|12317.9|12311.9|12313.7|12307.7|12317.9|12311.9|12313.7|12307.7|0
1724909700000|2024-08-29 05:35:00|12315.3|12309.3|12325.3|12319.3|12325.3|12319.3|12315.3|12309.3|0
1724910000000|2024-08-29 05:40:00|12323.7|12317.7|12320.4|12314.4|12324.5|12318.5|12318.8|12312.8|0
1724910300000|2024-08-29 05:45:00|12320.2|12314.2|12320.3|12314.3|12320.3|12314.3|12318.6|12312.6|0
1724910600000|2024-08-29 05:50:00|12321.1|12315.1|12323.6|12317.6|12323.6|12317.6|12320.3|12314.3|0
1724910900000|2024-08-29 05:55:00|12323.5|12317.5|12323.6|12317.6|12323.6|12317.6|12321.9|12315.9|0
1724911200000|2024-08-29 06:00:00|12323.5|12317.5|12325.7|12323.7|12335.2|12333.2|12319.2|12315.9|13
1724911500000|2024-08-29 06:05:00|12325.2|12323.2|12325.7|12323.7|12326.7|12324.7|12321.2|12319.2|22
1724911800000|2024-08-29 06:10:00|12326.2|12324.2|12326.7|12324.7|12327.7|12325.7|12323.7|12321.7|11
1724912100000|2024-08-29 06:15:00|12325.2|12323.2|12326.2|12324.2|12327.7|12325.7|12323.7|12321.7|11
1724912400000|2024-08-29 06:20:00|12326.7|12324.7|12325.7|12323.7|12329.2|12327.2|12325.2|12323.2|16
1724912700000|2024-08-29 06:25:00|12325.2|12323.2|12324.2|12322.2|12328.2|12326.2|12324.2|12322.2|9
1724913000000|2024-08-29 06:30:00|12324.7|12322.7|12329.2|12327.2|12329.2|12327.2|12324.7|12322.7|6
1724913300000|2024-08-29 06:35:00|12328.2|12326.2|12329.2|12327.2|12331.2|12329.2|12328.2|12326.2|17
1724913600000|2024-08-29 06:40:00|12328.2|12326.2|12327.2|12325.2|12331.2|12329.2|12326.2|12324.2|19
1724913900000|2024-08-29 06:45:00|12327.7|12325.7|12325.7|12323.7|12328.2|12326.2|12324.7|12322.7|9
1724914200000|2024-08-29 06:50:00|12325.2|12323.2|12317.7|12315.7|12325.7|12323.7|12317.7|12315.7|10
1724914500000|2024-08-29 06:55:00|12317.2|12315.2|12319.2|12317.2|12327.2|12325.2|12317.2|12315.2|95
1724914800000|2024-08-29 07:00:00|12321.7|12319.7|12333.2|12331.2|12333.2|12331.2|12321.7|12319.7|308
1724915100000|2024-08-29 07:05:00|12334.7|12332.7|12333.7|12331.7|12348.7|12346.7|12330.7|12328.7|204
1724915400000|2024-08-29 07:10:00|12333.2|12331.2|12345.7|12343.7|12349.7|12347.7|12328.2|12326.2|145
1724915700000|2024-08-29 07:15:00|12345.2|12343.2|12348.7|12346.7|12349.2|12347.2|12338.2|12336.2|123
1724916000000|2024-08-29 07:20:00|12349.2|12347.2|12363.2|12361.2|12365.7|12363.7|12349.2|12347.2|175
1724916300000|2024-08-29 07:25:00|12362.7|12360.7|12348.7|12346.7|12363.2|12361.2|12347.7|12345.7|117
1724916600000|2024-08-29 07:30:00|12350.7|12348.7|12358.2|12356.2|12362.7|12360.7|12350.7|12348.7|102
1724916900000|2024-08-29 07:35:00|12358.7|12356.7|12362.2|12360.2|12363.2|12361.2|12356.2|12354.2|137
1724917200000|2024-08-29 07:40:00|12362.7|12360.7|12366.7|12364.7|12368.7|12366.7|12356.7|12354.7|107
1724917500000|2024-08-29 07:45:00|12365.7|12363.7|12370.7|12368.7|12371.2|12369.2|12360.2|12358.2|110
1724917800000|2024-08-29 07:50:00|12369.7|12367.7|12369.7|12367.7|12371.7|12369.7|12365.7|12363.7|76
1724918100000|2024-08-29 07:55:00|12368.7|12366.7|12363.7|12361.7|12368.7|12366.7|12362.2|12360.2|169
1724918400000|2024-08-29 08:00:00|12362.7|12360.7|12369.2|12367.2|12372.7|12370.7|12361.2|12359.2|143
1724918700000|2024-08-29 08:05:00|12369.7|12367.7|12379.2|12377.2|12385.7|12383.7|12369.7|12367.7|118
1724919000000|2024-08-29 08:10:00|12379.7|12377.7|12386.7|12384.7|12388.2|12386.2|12378.7|12376.7|82
1724919300000|2024-08-29 08:15:00|12385.7|12383.7|12387.7|12385.7|12391.2|12389.2|12384.7|12382.7|133
1724919600000|2024-08-29 08:20:00|12387.2|12385.2|12388.2|12386.2|12390.7|12388.7|12383.7|12381.7|105
1724919900000|2024-08-29 08:25:00|12387.7|12385.7|12391.7|12389.7|12392.2|12390.2|12384.7|12382.7|216
1724920200000|2024-08-29 08:30:00|12392.7|12390.7|12391.7|12389.7|12393.2|12391.2|12390.2|12388.2|58
1724920500000|2024-08-29 08:35:00|12392.2|12390.2|12399.7|12397.7|12400.7|12398.7|12389.7|12387.7|216
1724920800000|2024-08-29 08:40:00|12400.2|12398.2|12398.7|12396.7|12403.2|12401.2|12397.2|12395.2|97
1724921100000|2024-08-29 08:45:00|12398.2|12396.2|12393.2|12391.2|12398.2|12396.2|12391.7|12389.7|53
1724921400000|2024-08-29 08:50:00|12393.7|12391.7|12396.7|12394.7|12398.2|12396.2|12391.7|12389.7|63
1724921700000|2024-08-29 08:55:00|12395.7|12393.7|12399.7|12397.7|12401.2|12399.2|12394.2|12392.2|58
1724922000000|2024-08-29 09:00:00|12400.2|12398.2|12406.7|12404.7|12406.7|12404.7|12399.7|12397.7|101
1724922300000|2024-08-29 09:05:00|12407.2|12405.2|12411.7|12409.7|12414.7|12412.7|12406.7|12404.7|77
1724922600000|2024-08-29 09:10:00|12412.2|12410.2|12410.7|12408.7|12416.2|12414.2|12410.7|12408.7|74
1724922900000|2024-08-29 09:15:00|12409.7|12407.7|12411.2|12409.2|12415.7|12413.7|12409.7|12407.7|72
1724923200000|2024-08-29 09:20:00|12411.7|12409.7|12411.7|12409.7|12413.7|12411.7|12409.7|12407.7|82
1724923500000|2024-08-29 09:25:00|12412.2|12410.2|12415.7|12413.7|12416.2|12414.2|12410.7|12408.7|85
1724923800000|2024-08-29 09:30:00|12414.7|12412.7|12411.7|12409.7|12414.7|12412.7|12409.7|12407.7|45
1724924100000|2024-08-29 09:35:00|12412.7|12410.7|12413.7|12411.7|12415.7|12413.7|12412.7|12410.7|45
1724924400000|2024-08-29 09:40:00|12414.2|12412.2|12416.7|12414.7|12418.7|12416.7|12413.7|12411.7|63
1724924700000|2024-08-29 09:45:00|12417.2|12415.2|12412.7|12410.7|12417.7|12415.7|12410.7|12408.7|110
1724925000000|2024-08-29 09:50:00|12413.2|12411.2|12409.7|12407.7|12415.7|12413.7|12409.7|12407.7|55
1724925300000|2024-08-29 09:55:00|12408.2|12406.2|12407.7|12405.7|12410.7|12408.7|12407.2|12405.2|329
1724925600000|2024-08-29 10:00:00|12408.2|12406.2|12410.7|12408.7|12411.2|12409.2|12407.7|12405.7|56
1724925900000|2024-08-29 10:05:00|12410.2|12408.2|12413.2|12411.2|12414.7|12412.7|12408.2|12406.2|83
1724926200000|2024-08-29 10:10:00|12413.7|12411.7|12413.7|12411.7|12414.2|12412.2|12411.2|12409.2|37
1724926500000|2024-08-29 10:15:00|12412.7|12410.7|12407.7|12405.7|12412.7|12410.7|12406.7|12404.7|47
1724926800000|2024-08-29 10:20:00|12408.2|12406.2|12410.7|12408.7|12412.2|12410.2|12408.2|12406.2|41
1724927100000|2024-08-29 10:25:00|12411.7|12409.7|12408.7|12406.7|12412.7|12410.7|12408.2|12406.2|32
1724927400000|2024-08-29 10:30:00|12408.2|12406.2|12400.7|12398.7|12409.2|12407.2|12400.7|12398.7|52
1724927700000|2024-08-29 10:35:00|12401.7|12399.7|12405.2|12403.2|12407.7|12405.7|12399.7|12397.7|72
1724928000000|2024-08-29 10:40:00|12404.7|12402.7|12406.7|12404.7|12408.2|12406.2|12401.7|12399.7|48
1724928300000|2024-08-29 10:45:00|12407.7|12405.7|12413.2|12411.2|12413.2|12411.2|12407.7|12405.7|41
1724928600000|2024-08-29 10:50:00|12412.7|12410.7|12411.7|12409.7|12413.7|12411.7|12409.7|12407.7|35
1724928900000|2024-08-29 10:55:00|12411.2|12409.2|12410.7|12408.7|12411.7|12409.7|12407.7|12405.7|26
1724929200000|2024-08-29 11:00:00|12411.2|12409.2|12408.7|12406.7|12411.7|12409.7|12406.7|12404.7|32
1724929500000|2024-08-29 11:05:00|12408.2|12406.2|12413.7|12411.7|12413.7|12411.7|12407.2|12405.2|28
1724929800000|2024-08-29 11:10:00|12414.7|12412.7|12410.7|12408.7|12414.7|12412.7|12407.2|12405.2|25
1724930100000|2024-08-29 11:15:00|12408.7|12406.7|12409.7|12407.7|12410.7|12408.7|12408.2|12406.2|14
1724930400000|2024-08-29 11:20:00|12410.2|12408.2|12407.7|12405.7|12410.7|12408.7|12406.7|12404.7|20
1724930700000|2024-08-29 11:25:00|12408.2|12406.2|12405.2|12403.2|12408.7|12406.7|12405.2|12403.2|30
1724931000000|2024-08-29 11:30:00|12405.7|12403.7|12405.7|12403.7|12408.7|12406.7|12404.2|12402.2|36
1724931300000|2024-08-29 11:35:00|12406.7|12404.7|12410.2|12408.2|12411.7|12409.7|12405.7|12403.7|31
1724931600000|2024-08-29 11:40:00|12410.6|12408.6|12411.1|12409.1|12411.1|12409.1|12408.6|12406.6|24
1724931900000|2024-08-29 11:45:00|12411.6|12409.6|12416.1|12414.1|12417.1|12415.1|12410.1|12408.1|21
1724932200000|2024-08-29 11:50:00|12415.6|12413.6|12409.1|12407.1|12416.1|12414.1|12409.1|12407.1|43
1724932500000|2024-08-29 11:55:00|12409.6|12407.6|12404.1|12402.1|12410.1|12408.1|12402.1|12400.1|57
1724932800000|2024-08-29 12:00:00|12403.6|12401.6|12406.1|12404.1|12407.6|12405.6|12402.1|12400.1|56
1724933100000|2024-08-29 12:05:00|12405.1|12403.1|12409.1|12407.1|12409.1|12407.1|12403.6|12401.6|67
1724933400000|2024-08-29 12:10:00|12408.6|12406.6|12406.1|12404.1|12410.1|12408.1|12405.1|12403.1|60
1724933700000|2024-08-29 12:15:00|12407.1|12405.1|12406.1|12404.1|12407.1|12405.1|12404.6|12402.6|24
1724934000000|2024-08-29 12:20:00|12406.6|12404.6|12409.1|12407.1|12409.6|12407.6|12404.6|12402.6|49
1724934300000|2024-08-29 12:25:00|12409.6|12407.6|12413.1|12411.1|12415.1|12413.1|12407.6|12405.6|73
1724934600000|2024-08-29 12:30:00|12413.6|12411.6|12421.1|12419.1|12429.1|12427.1|12413.6|12411.6|220
1724934900000|2024-08-29 12:35:00|12420.6|12418.6|12411.1|12409.1|12421.6|12419.6|12408.1|12406.1|107
1724935200000|2024-08-29 12:40:00|12410.6|12408.6|12413.1|12411.1|12417.6|12415.6|12408.1|12406.1|101
1724935500000|2024-08-29 12:45:00|12413.6|12411.6|12414.1|12412.1|12417.1|12415.1|12413.6|12411.6|27
1724935800000|2024-08-29 12:50:00|12414.6|12412.6|12425.6|12423.6|12425.6|12423.6|12414.1|12412.1|110
1724936100000|2024-08-29 12:55:00|12425.1|12423.1|12419.1|12417.1|12426.6|12424.6|12419.1|12417.1|90
1724936400000|2024-08-29 13:00:00|12418.1|12416.1|12411.1|12409.1|12418.6|12416.6|12410.1|12408.1|95
1724936700000|2024-08-29 13:05:00|12411.6|12409.6|12403.1|12401.1|12411.6|12409.6|12403.1|12401.1|58
1724937000000|2024-08-29 13:10:00|12402.6|12400.6|12403.1|12401.1|12405.1|12403.1|12399.6|12397.6|95
1724937300000|2024-08-29 13:15:00|12403.6|12401.6|12409.1|12407.1|12409.1|12407.1|12402.1|12400.1|95
1724937600000|2024-08-29 13:20:00|12408.6|12406.6|12407.6|12405.6|12411.1|12409.1|12406.1|12404.1|296
1724937900000|2024-08-29 13:25:00|12407.1|12405.1|12413.1|12411.1|12414.1|12412.1|12406.1|12404.1|41
1724938200000|2024-08-29 13:30:00|12412.6|12410.6|12403.1|12401.1|12416.1|12414.1|12403.1|12401.1|165
1724938500000|2024-08-29 13:35:00|12402.6|12400.6|12389.6|12387.6|12404.1|12402.1|12388.6|12386.6|201
1724938800000|2024-08-29 13:40:00|12390.1|12388.1|12388.1|12386.1|12395.6|12393.6|12388.1|12386.1|115
1724939100000|2024-08-29 13:45:00|12388.6|12386.6|12398.1|12396.1|12399.6|12397.6|12388.6|12386.6|578
1724939400000|2024-08-29 13:50:00|12397.1|12395.1|12388.1|12386.1|12397.1|12395.1|12385.1|12383.1|166
1724939700000|2024-08-29 13:55:00|12387.6|12385.6|12391.1|12389.1|12398.1|12396.1|12387.1|12385.1|160
1724940000000|2024-08-29 14:00:00|12389.1|12387.1|12386.1|12384.1|12397.1|12395.1|12382.6|12380.6|218
1724940300000|2024-08-29 14:05:00|12385.6|12383.6|12392.1|12390.1|12396.1|12394.1|12384.1|12382.1|136
1724940600000|2024-08-29 14:10:00|12392.9|12390.9|12405.9|12403.9|12407.4|12405.4|12392.9|12390.9|479
1724940900000|2024-08-29 14:15:00|12406.9|12404.9|12408.4|12406.4|12410.4|12408.4|12402.9|12400.9|112
1724941200000|2024-08-29 14:20:00|12408.9|12406.9|12413.9|12411.9|12414.9|12412.9|12406.9|12404.9|87
1724941500000|2024-08-29 14:25:00|12414.4|12412.4|12416.4|12414.4|12418.9|12416.9|12412.9|12410.9|134
1724941800000|2024-08-29 14:30:00|12416.9|12414.9|12416.9|12414.9|12421.4|12419.4|12414.9|12412.9|77
1724942100000|2024-08-29 14:35:00|12417.4|12415.4|12418.9|12416.9|12420.9|12418.9|12414.9|12412.9|155
1724942400000|2024-08-29 14:40:00|12418.4|12416.4|12410.9|12408.9|12418.9|12416.9|12408.9|12406.9|111
1724942700000|2024-08-29 14:45:00|12411.4|12409.4|12418.4|12416.4|12418.4|12416.4|12411.4|12409.4|89
1724943000000|2024-08-29 14:50:00|12417.9|12415.9|12416.9|12414.9|12421.4|12419.4|12416.4|12414.4|101
1724943300000|2024-08-29 14:55:00|12416.4|12414.4|12414.9|12412.9|12417.9|12415.9|12412.4|12410.4|137
1724943600000|2024-08-29 15:00:00|12415.4|12413.4|12419.4|12417.4|12419.4|12417.4|12413.4|12411.4|226
1724943900000|2024-08-29 15:05:00|12418.9|12416.9|12421.9|12419.9|12422.9|12420.9|12415.9|12413.9|170
1724944200000|2024-08-29 15:10:00|12422.4|12420.4|12422.9|12420.9|12424.4|12422.4|12418.4|12416.4|192
1724944500000|2024-08-29 15:15:00|12423.4|12421.4|12426.9|12424.9|12427.9|12425.9|12420.9|12418.9|425
1724944800000|2024-08-29 15:20:00|12427.4|12425.4|12411.9|12409.9|12427.4|12425.4|12410.9|12408.9|534
1724945100000|2024-08-29 15:25:00|12412.4|12410.4|12412.9|12410.9|12415.4|12413.4|12404.9|12402.9|1588
1724945400000|2024-08-29 15:30:00|12413.9|12411.9|12426.4|12424.4|12427.4|12425.4|12412.4|12410.4|875
1724945700000|2024-08-29 15:35:00|12426.9|12424.9|12434.9|12432.9|12435.9|12433.9|12425.4|12423.4|444
1724946000000|2024-08-29 15:40:00|12434.4|12432.4|12430.9|12428.9|12436.9|12434.9|12430.9|12428.9|336
1724946300000|2024-08-29 15:45:00|12431.4|12429.4|12438.9|12436.9|12440.4|12438.4|12430.9|12428.9|115
1724946600000|2024-08-29 15:50:00|12439.4|12437.4|12443.9|12441.9|12445.4|12443.4|12438.4|12436.4|33
1724946900000|2024-08-29 15:55:00|12443.4|12441.4|12444.9|12442.9|12446.9|12444.9|12441.9|12439.9|36
1724947200000|2024-08-29 16:00:00|12445.4|12443.4|12458.9|12456.9|12458.9|12456.9|12445.4|12443.4|92
1724947500000|2024-08-29 16:05:00|12459.4|12457.4|12457.9|12455.9|12459.9|12457.9|12456.4|12454.4|17
1724947800000|2024-08-29 16:10:00|12457.4|12455.4|12456.9|12454.9|12459.9|12457.9|12456.4|12454.4|15
1724948100000|2024-08-29 16:15:00|12457.4|12455.4|12454.9|12452.9|12458.4|12456.4|12452.9|12450.9|59
1724948400000|2024-08-29 16:20:00|12454.4|12452.4|12457.9|12455.9|12457.9|12455.9|12452.9|12450.9|30
1724948700000|2024-08-29 16:25:00|12457.4|12455.4|12451.9|12449.9|12457.4|12455.4|12451.9|12449.9|22
1724949000000|2024-08-29 16:30:00|12451.4|12449.4|12451.9|12449.9|12453.4|12451.4|12451.4|12449.4|6
1724949300000|2024-08-29 16:35:00|12452.4|12450.4|12451.4|12449.4|12453.4|12451.4|12448.4|12446.4|28
1724949600000|2024-08-29 16:40:00|12450.9|12448.9|12452.9|12450.9|12454.9|12452.9|12450.9|12448.9|15
1724949900000|2024-08-29 16:45:00|12453.4|12451.4|12452.4|12450.4|12456.4|12454.4|12451.9|12449.9|18
1724950200000|2024-08-29 16:50:00|12451.9|12449.9|12452.4|12450.4|12455.4|12453.4|12450.9|12448.9|15
1724950500000|2024-08-29 16:55:00|12453.9|12451.9|12452.9|12450.9|12454.9|12452.9|12451.9|12449.9|10
1724950800000|2024-08-29 17:00:00|12452.4|12450.4|12445.4|12443.4|12452.4|12450.4|12444.9|12442.9|59
1724951100000|2024-08-29 17:05:00|12445.9|12443.9|12443.9|12441.9|12448.9|12446.9|12443.4|12441.4|14
1724951400000|2024-08-29 17:10:00|12443.4|12441.4|12441.9|12439.9|12445.4|12443.4|12439.4|12437.4|21
1724951700000|2024-08-29 17:15:00|12442.4|12440.4|12446.9|12444.9|12448.4|12446.4|12442.4|12440.4|15
1724952000000|2024-08-29 17:20:00|12446.4|12444.4|12442.9|12440.9|12447.9|12445.9|12442.9|12440.9|19
1724952300000|2024-08-29 17:25:00|12443.4|12441.4|12441.9|12439.9|12445.9|12443.9|12441.9|12439.9|7
1724952600000|2024-08-29 17:30:00|12441.4|12439.4|12442.4|12440.4|12445.4|12443.4|12440.9|12438.9|17
1724952900000|2024-08-29 17:35:00|12441.9|12439.9|12440.9|12438.9|12444.9|12442.9|12440.4|12438.4|19
1724953200000|2024-08-29 17:40:00|12440.4|12438.4|12443.9|12441.9|12445.4|12443.4|12438.9|12436.9|15
1724953500000|2024-08-29 17:45:00|12443.4|12441.4|12443.4|12441.4|12443.9|12441.9|12441.4|12439.4|9
1724953800000|2024-08-29 17:50:00|12443.9|12441.9|12449.9|12447.9|12449.9|12447.9|12443.9|12441.9|21
1724954100000|2024-08-29 17:55:00|12450.4|12448.4|12449.9|12447.9|12453.4|12451.4|12447.4|12445.4|13
1724954400000|2024-08-29 18:00:00|12450.4|12448.4|12448.9|12446.9|12450.4|12448.4|12439.9|12437.9|30
1724954700000|2024-08-29 18:05:00|12449.4|12447.4|12448.9|12446.9|12449.9|12447.9|12445.9|12443.9|7
1724955000000|2024-08-29 18:10:00|12449.4|12447.4|12451.9|12449.9|12453.9|12451.9|12447.4|12445.4|15
1724955300000|2024-08-29 18:15:00|12451.4|12449.4|12451.4|12449.4|12452.9|12450.9|12449.9|12447.9|9
1724955600000|2024-08-29 18:20:00|12451.9|12449.9|12454.9|12452.9|12455.4|12453.4|12450.4|12448.4|12
1724955900000|2024-08-29 18:25:00|12455.4|12453.4|12439.4|12437.4|12455.4|12453.4|12438.4|12436.4|25
1724956200000|2024-08-29 18:30:00|12438.9|12436.9|12434.4|12432.4|12439.4|12437.4|12433.9|12431.9|18
1724956500000|2024-08-29 18:35:00|12433.9|12431.9|12419.9|12417.9|12435.4|12433.4|12418.4|12416.4|7
1724956800000|2024-08-29 18:40:00|12419.4|12417.4|12416.9|12414.9|12423.9|12421.9|12412.4|12410.4|11
1724957100000|2024-08-29 18:45:00|12416.4|12414.4|12416.4|12414.4|12418.9|12416.9|12408.4|12406.4|16
1724957400000|2024-08-29 18:50:00|12416.9|12414.9|12414.9|12412.9|12416.9|12414.9|12403.4|12401.4|17
1724957700000|2024-08-29 18:55:00|12414.4|12412.4|12410.4|12408.4|12415.9|12413.9|12405.4|12403.4|21
1724958000000|2024-08-29 19:00:00|12410.9|12408.9|12404.9|12402.9|12410.9|12408.9|12403.4|12401.4|6
1724958300000|2024-08-29 19:05:00|12405.4|12403.4|12408.9|12406.9|12411.4|12409.4|12403.4|12401.4|7
1724958600000|2024-08-29 19:10:00|12409.4|12407.4|12407.9|12405.9|12412.4|12410.4|12403.4|12401.4|17
1724958900000|2024-08-29 19:15:00|12408.4|12406.4|12415.4|12413.4|12418.9|12416.9|12407.4|12405.4|13
1724959200000|2024-08-29 19:20:00|12414.9|12412.9|12416.4|12414.4|12416.9|12414.9|12411.9|12409.9|3
1724959500000|2024-08-29 19:25:00|12415.9|12413.9|12421.9|12419.9|12422.9|12420.9|12414.9|12412.9|6
1724959800000|2024-08-29 19:30:00|12422.4|12420.4|12420.9|12418.9|12423.9|12421.9|12418.9|12416.9|11
1724960100000|2024-08-29 19:35:00|12421.4|12419.4|12421.9|12419.9|12425.9|12423.9|12419.4|12417.4|3
1724960400000|2024-08-29 19:40:00|12422.4|12420.4|12411.4|12409.4|12423.9|12421.9|12409.9|12407.9|13
1724960700000|2024-08-29 19:45:00|12410.9|12408.9|12408.9|12406.9|12412.9|12410.9|12407.9|12405.9|7
1724961000000|2024-08-29 19:50:00|12409.4|12407.4|12411.4|12409.4|12415.9|12413.9|12405.4|12403.4|26
1724961300000|2024-08-29 19:55:00|12410.9|12408.9|12416.9|12410.9|12417.4|12415.4|12409.4|12407.4|17
1724961600000|2024-08-29 20:00:00|12416.4|12410.4|12421.8|12415.8|12422.5|12416.5|12416.4|12410.4|0
1724961900000|2024-08-29 20:05:00|12421.5|12415.5|12425.7|12419.7|12426.1|12420.1|12421.3|12415.3|0
1724962200000|2024-08-29 20:10:00|12426|12420|12424.8|12418.8|12427.2|12421.2|12424.6|12418.6|0
1724962500000|2024-08-29 20:15:00|12425.1|12419.1|12426.4|12420.4|12426.4|12420.4|12424.8|12418.8|0
1724962800000|2024-08-29 20:20:00|12426.3|12420.3|12426.3|12420.3|12427.3|12421.3|12426|12420|0
1724963100000|2024-08-29 20:25:00|12426|12420|12426.9|12420.9|12427.3|12421.3|12426|12420|0
1724963400000|2024-08-29 20:30:00|12427.2|12421.2|12425.4|12419.4|12427.3|12421.3|12425.4|12419.4|0
1724963700000|2024-08-29 20:35:00|12425.2|12419.2|12425.5|12419.5|12426.4|12420.4|12424.8|12418.8|0
1724964000000|2024-08-29 20:40:00|12425.7|12419.7|12425.1|12419.1|12426|12420|12424.8|12418.8|0
1724964300000|2024-08-29 20:45:00|12425|12419|12423.8|12417.8|12425.1|12419.1|12423.8|12417.8|0
1724964600000|2024-08-29 20:50:00|12423.9|12417.9|12424.8|12418.8|12425.4|12419.4|12423.8|12417.8|0
1724964900000|2024-08-29 20:55:00|12425.1|12419.1|12424.9|12418.9|12425.8|12419.8|12424.8|12418.8|0
1724965200000|2024-08-29 21:00:00|12425.1|12419.1|12425.7|12419.7|12425.7|12419.7|12425.1|12419.1|0
1724965500000|2024-08-29 21:05:00|12425.5|12419.5|12424.6|12418.6|12425.5|12419.5|12424.6|12418.6|0
1724965800000|2024-08-29 21:10:00|12424.5|12418.5|12424|12418|12424.9|12418.9|12424|12418|0
1724966100000|2024-08-29 21:15:00|12424.1|12418.1|12424.3|12418.3|12425.5|12419.5|12424|12418|0
1724966400000|2024-08-29 21:20:00|12424.9|12418.9|12425.1|12419.1|12425.1|12419.1|12424.3|12418.3|0
1724966700000|2024-08-29 21:25:00|12424.9|12418.9|12425.2|12419.2|12425.2|12419.2|12424.6|12418.6|0
1724967000000|2024-08-29 21:30:00|12425.4|12419.4|12425.2|12419.2|12425.4|12419.4|12425.2|12419.2|0
1724967300000|2024-08-29 21:35:00|12425.4|12419.4|12426.1|12420.1|12426.1|12420.1|12425.4|12419.4|0
1724967600000|2024-08-29 21:40:00|12426.3|12420.3|12426.3|12420.3|12426.3|12420.3|12426.3|12420.3|0
1724967900000|2024-08-29 21:45:00|12426|12420|12426|12420|12426.6|12420.6|12425.8|12419.8|0
1724968200000|2024-08-29 21:50:00|12425.8|12419.8|12426.1|12420.1|12426.3|12420.3|12425.8|12419.8|0
1724968500000|2024-08-29 21:55:00|12426|12420|12425.8|12419.8|12426.1|12420.1|12425.5|12419.5|0
1724968800000|2024-08-29 22:00:00|12426.4|12420.4|12425.7|12419.7|12428.4|12422.4|12424.9|12418.9|0
1724969100000|2024-08-29 22:05:00|12425.6|12419.6|12421.9|12415.9|12425.6|12419.6|12419.2|12413.2|0
1724969400000|2024-08-29 22:10:00|12421.7|12415.7|12422.6|12416.6|12423.8|12417.8|12420.8|12414.8|0
1724969700000|2024-08-29 22:15:00|12422.8|12416.8|12424.5|12418.5|12425.4|12419.4|12422.5|12416.5|0
1724970000000|2024-08-29 22:20:00|12424.4|12418.4|12422.5|12416.5|12425.1|12419.1|12421.6|12415.6|0
1724970300000|2024-08-29 22:25:00|12422.3|12416.3|12423.8|12417.8|12424.1|12418.1|12422|12416|0
1724970600000|2024-08-29 22:30:00|12423.7|12417.7|12423.2|12417.2|12424.3|12418.3|12422.9|12416.9|0
1724970900000|2024-08-29 22:35:00|12422.9|12416.9|12423.2|12417.2|12423.2|12417.2|12422.5|12416.5|0
1724971200000|2024-08-29 22:40:00|12423.1|12417.1|12424.3|12418.3|12424.4|12418.4|12422.8|12416.8|0
1724971500000|2024-08-29 22:45:00|12424.4|12418.4|12423.2|12417.2|12424.4|12418.4|12422.5|12416.5|0
1724971800000|2024-08-29 22:50:00|12423.1|12417.1|12422.9|12416.9|12423.7|12417.7|12422.6|12416.6|0
1724972100000|2024-08-29 22:55:00|12422.8|12416.8|12423.2|12417.2|12423.4|12417.4|12422.6|12416.6|0
1724972400000|2024-08-29 23:00:00|12423.1|12417.1|12422.3|12416.3|12423.2|12417.2|12421.5|12415.5|0
1724972700000|2024-08-29 23:05:00|12422.2|12416.2|12423.4|12417.4|12423.7|12417.7|12421.7|12415.7|0
1724973000000|2024-08-29 23:10:00|12423.5|12417.5|12424.1|12418.1|12424.1|12418.1|12423.2|12417.2|0
1724973300000|2024-08-29 23:15:00|12424|12418|12423.7|12417.7|12424.3|12418.3|12423.4|12417.4|0
1724973600000|2024-08-29 23:20:00|12423.5|12417.5|12424.6|12418.6|12425.2|12419.2|12423.5|12417.5|0
1724973900000|2024-08-29 23:25:00|12424.7|12418.7|12424.7|12418.7|12425|12419|12424.1|12418.1|0
1724974200000|2024-08-29 23:30:00|12424.6|12418.6|12422.9|12416.9|12424.7|12418.7|12422.6|12416.6|0
1724974500000|2024-08-29 23:35:00|12422.8|12416.8|12422.6|12416.6|12423.7|12417.7|12422.5|12416.5|0
1724974800000|2024-08-29 23:40:00|12422.5|12416.5|12422.8|12416.8|12423.2|12417.2|12422|12416|0
1724975100000|2024-08-29 23:45:00|12422.9|12416.9|12424.3|12418.3|12424.6|12418.6|12422.5|12416.5|0
1724975400000|2024-08-29 23:50:00|12424.4|12418.4|12422.6|12416.6|12424.4|12418.4|12422.2|12416.2|0
1724975700000|2024-08-29 23:55:00|12422.5|12416.5|12422.5|12416.5|12423.2|12417.2|12422.5|12416.5|0
1724976000000|2024-08-30 00:00:00|12422.6|12416.6|12419.6|12413.6|12422.9|12416.9|12419.1|12413.1|0
1724976300000|2024-08-30 00:05:00|12419.4|12413.4|12416|12410|12419.9|12413.9|12415.1|12409.1|0
1724976600000|2024-08-30 00:10:00|12415.9|12409.9|12415.1|12409.1|12417|12411|12415|12409|0
1724976900000|2024-08-30 00:15:00|12415.3|12409.3|12419.2|12413.2|12422.2|12416.2|12415.3|12409.3|0
1724977200000|2024-08-30 00:20:00|12419.3|12413.3|12420.8|12414.8|12422.2|12416.2|12417.8|12411.8|0
1724977500000|2024-08-30 00:25:00|12422.3|12416.3|12425.3|12419.3|12426.7|12420.7|12422.3|12416.3|0
1724977800000|2024-08-30 00:30:00|12426|12420|12426.8|12420.8|12429.7|12423.7|12425.3|12419.3|0
1724978100000|2024-08-30 00:35:00|12426|12420|12425.3|12419.3|12426.8|12420.8|12425.3|12419.3|0
1724978400000|2024-08-30 00:40:00|12426.8|12420.8|12426.8|12420.8|12426.8|12420.8|12426.8|12420.8|0
1724978700000|2024-08-30 00:45:00|12425.3|12419.3|12426.8|12420.8|12426.8|12420.8|12423.8|12417.8|0
1724979000000|2024-08-30 00:50:00|12425.3|12419.3|12423.9|12417.9|12425.3|12419.3|12423.8|12417.8|0
1724979300000|2024-08-30 00:55:00|12425.3|12419.3|12423.9|12417.9|12426.8|12420.8|12423.9|12417.9|0
1724979600000|2024-08-30 01:00:00|12425.3|12419.3|12428.3|12422.3|12428.3|12422.3|12425.3|12419.3|0
1724979900000|2024-08-30 01:05:00|12429.1|12423.1|12426.1|12420.1|12429.8|12423.8|12425.3|12419.3|0
1724980200000|2024-08-30 01:10:00|12425.3|12419.3|12425.3|12419.3|12426.8|12420.8|12425.3|12419.3|0
1724980500000|2024-08-30 01:15:00|12423.9|12417.9|12423.8|12417.8|12426|12420|12423.8|12417.8|0
1724980800000|2024-08-30 01:20:00|12424.6|12418.6|12426|12420|12426.7|12420.7|12423.8|12417.8|0
1724981100000|2024-08-30 01:25:00|12426.7|12420.7|12423.8|12417.8|12426.7|12420.7|12423.7|12417.7|0
1724981400000|2024-08-30 01:30:00|12425.2|12419.2|12428.2|12422.2|12428.2|12422.2|12423.7|12417.7|0
1724981700000|2024-08-30 01:35:00|12426.7|12420.7|12427.5|12421.5|12428.2|12422.2|12426.7|12420.7|0
1724982000000|2024-08-30 01:40:00|12428.2|12422.2|12428.2|12422.2|12428.3|12422.3|12427.5|12421.5|0
1724982300000|2024-08-30 01:45:00|12428.3|12422.3|12428.2|12422.2|12429.7|12423.7|12428.2|12422.2|0
1724982600000|2024-08-30 01:50:00|12428.3|12422.3|12429.7|12423.7|12429.7|12423.7|12428.2|12422.2|0
1724982900000|2024-08-30 01:55:00|12428.2|12422.2|12428.2|12422.2|12429.7|12423.7|12426.7|12420.7|0
1724983200000|2024-08-30 02:00:00|12426.7|12420.7|12429.7|12423.7|12431.2|12425.2|12426.7|12420.7|0
1724983500000|2024-08-30 02:05:00|12430.4|12424.4|12428.2|12422.2|12430.4|12424.4|12428.2|12422.2|0
1724983800000|2024-08-30 02:10:00|12429.7|12423.7|12429.7|12423.7|12431.2|12425.2|12429.7|12423.7|0
1724984100000|2024-08-30 02:15:00|12430.4|12424.4|12429.7|12423.7|12431.1|12425.1|12429.7|12423.7|0
1724984400000|2024-08-30 02:20:00|12431.2|12425.2|12431.2|12425.2|12431.2|12425.2|12429.7|12423.7|0
1724984700000|2024-08-30 02:25:00|12431.3|12425.3|12432.7|12426.7|12432.7|12426.7|12431.2|12425.2|0
1724985000000|2024-08-30 02:30:00|12433.5|12427.5|12434.2|12428.2|12434.2|12428.2|12433.5|12427.5|0
1724985600000|2024-08-30 02:40:00|12432.7|12426.7|12434.2|12428.2|12434.2|12428.2|12432.7|12426.7|0
1724986500000|2024-08-30 02:55:00|12432.7|12426.7|12435.7|12429.7|12435.7|12429.7|12432.7|12426.7|0
1724986800000|2024-08-30 03:00:00|12434.2|12428.2|12432.7|12426.7|12435.7|12429.7|12431.2|12425.2|0
1724987100000|2024-08-30 03:05:00|12431.3|12425.3|12429.7|12423.7|12432|12426|12429|12423|0
1724987400000|2024-08-30 03:10:00|12429.8|12423.8|12428.3|12422.3|12429.8|12423.8|12428.3|12422.3|0
1724987700000|2024-08-30 03:15:00|12429.7|12423.7|12428.3|12422.3|12429.7|12423.7|12428.3|12422.3|0
1724988000000|2024-08-30 03:20:00|12428.2|12422.2|12426.8|12420.8|12428.2|12422.2|12426.8|12420.8|0
1724988900000|2024-08-30 03:35:00|12425.3|12419.3|12425.3|12419.3|12425.3|12419.3|12425.3|12419.3|0
1724989200000|2024-08-30 03:40:00|12423.8|12417.8|12425.3|12419.3|12425.3|12419.3|12423.8|12417.8|0
1724989500000|2024-08-30 03:45:00|12425.4|12419.4|12425.3|12419.3|12426.8|12420.8|12425.3|12419.3|0
1724989800000|2024-08-30 03:50:00|12425.4|12419.4|12425.4|12419.4|12426.8|12420.8|12425.3|12419.3|0
1724990100000|2024-08-30 03:55:00|12425.3|12419.3|12426.8|12420.8|12426.8|12420.8|12425.3|12419.3|0
1724990400000|2024-08-30 04:00:00|12426.1|12420.1|12424.6|12418.6|12426.1|12420.1|12424.6|12418.6|0
1724990700000|2024-08-30 04:05:00|12423.9|12417.9|12423.9|12417.9|12423.9|12417.9|12423.9|12417.9|0
1724991000000|2024-08-30 04:10:00|12422.4|12416.4|12422.4|12416.4|12423.2|12417.2|12422.4|12416.4|0
1724991300000|2024-08-30 04:15:00|12420.9|12414.9|12420.9|12414.9|12420.9|12414.9|12420.9|12414.9|0
1724991600000|2024-08-30 04:20:00|12421|12415|12422.4|12416.4|12422.4|12416.4|12421|12415|0
1724991900000|2024-08-30 04:25:00|12421|12415|12420.9|12414.9|12421|12415|12419.5|12413.5|0
1724992200000|2024-08-30 04:30:00|12419.5|12413.5|12422.4|12416.4|12422.5|12416.5|12419.5|12413.5|0
1724992500000|2024-08-30 04:35:00|12422.5|12416.5|12423.9|12417.9|12423.9|12417.9|12422.4|12416.4|0
1724992800000|2024-08-30 04:40:00|12425.4|12419.4|12426.9|12420.9|12426.9|12420.9|12425.4|12419.4|0
1724993100000|2024-08-30 04:45:00|12428.4|12422.4|12428.4|12422.4|12428.4|12422.4|12428.4|12422.4|0
1724993400000|2024-08-30 04:50:00|12429.8|12423.8|12428.3|12422.3|12429.8|12423.8|12428.3|12422.3|0
1724993700000|2024-08-30 04:55:00|12426.9|12420.9|12428.4|12422.4|12428.4|12422.4|12426.9|12420.9|0
1724994000000|2024-08-30 05:00:00|12428.3|12422.3|12429.8|12423.8|12431.3|12425.3|12425.4|12419.4|0
1724994300000|2024-08-30 05:05:00|12431.3|12425.3|12429.8|12423.8|12431.3|12425.3|12428.3|12422.3|0
1724994600000|2024-08-30 05:10:00|12428.3|12422.3|12429.8|12423.8|12431.3|12425.3|12428.3|12422.3|0
1724994900000|2024-08-30 05:15:00|12428.3|12422.3|12428.3|12422.3|12428.3|12422.3|12428.3|12422.3|0
1724995200000|2024-08-30 05:20:00|12426.9|12420.9|12428.3|12422.3|12428.3|12422.3|12426.8|12420.8|0
1724995500000|2024-08-30 05:25:00|12426.8|12420.8|12428.3|12422.3|12429.8|12423.8|12426.8|12420.8|0
1724995800000|2024-08-30 05:30:00|12429.7|12423.7|12428.3|12422.3|12429.8|12423.8|12428.3|12422.3|0
1724996100000|2024-08-30 05:35:00|12429.8|12423.8|12432.7|12426.7|12432.7|12426.7|12429.8|12423.8|0
1724996400000|2024-08-30 05:40:00|12433.4|12427.4|12432.7|12426.7|12434.2|12428.2|12432.7|12426.7|0
1724996700000|2024-08-30 05:45:00|12434.2|12428.2|12435.6|12429.6|12435.6|12429.6|12432.7|12426.7|0
1724997000000|2024-08-30 05:50:00|12437.1|12431.1|12437.1|12431.1|12440|12434|12434.2|12428.2|0
1724997300000|2024-08-30 05:55:00|12438.5|12432.5|12439.1|12433.1|12443.5|12437.5|12437.1|12431.1|0
1724997600000|2024-08-30 06:00:00|12437.6|12431.6|12443.3|12441.3|12451.3|12449.3|12435.3|12431.6|49
1724997900000|2024-08-30 06:05:00|12443.8|12441.8|12449.8|12447.8|12449.8|12447.8|12440.3|12438.3|28
1724998200000|2024-08-30 06:10:00|12449.3|12447.3|12447.8|12445.8|12451.8|12449.8|12442.8|12440.8|55
1724998500000|2024-08-30 06:15:00|12443.8|12441.8|12453.3|12451.3|12453.3|12451.3|12443.3|12441.3|46
1724998800000|2024-08-30 06:20:00|12448.3|12446.3|12450.8|12448.8|12456.8|12454.8|12447.8|12445.8|22
1724999100000|2024-08-30 06:25:00|12451.3|12449.3|12454.3|12452.3|12456.3|12454.3|12451.3|12449.3|5
1724999400000|2024-08-30 06:30:00|12454.8|12452.8|12449.3|12447.3|12454.8|12452.8|12446.8|12444.8|7
1724999700000|2024-08-30 06:35:00|12448.8|12446.8|12446.8|12444.8|12448.8|12446.8|12442.8|12440.8|5
1725000000000|2024-08-30 06:40:00|12446.3|12444.3|12446.3|12444.3|12446.3|12444.3|12445.3|12443.3|0
1725000300000|2024-08-30 06:45:00|12443.3|12441.3|12442.3|12440.3|12443.3|12441.3|12437.8|12435.8|25
1725000600000|2024-08-30 06:50:00|12440.8|12438.8|12440.8|12438.8|12444.3|12442.3|12439.8|12437.8|14
1725000900000|2024-08-30 06:55:00|12441.3|12439.3|12420.8|12418.8|12443.3|12441.3|12414.8|12412.8|232
1725001200000|2024-08-30 07:00:00|12421.3|12419.3|12422.8|12420.8|12435.3|12433.3|12417.8|12415.8|363
1725001500000|2024-08-30 07:05:00|12421.3|12419.3|12437.3|12435.3|12438.3|12436.3|12419.3|12417.3|197
1725001800000|2024-08-30 07:10:00|12435.8|12433.8|12437.3|12435.3|12440.8|12438.8|12432.3|12430.3|104
1725002100000|2024-08-30 07:15:00|12436.3|12434.3|12431.8|12429.8|12439.3|12437.3|12431.8|12429.8|88
1725002400000|2024-08-30 07:20:00|12432.3|12430.3|12427.3|12425.3|12434.8|12432.8|12427.3|12425.3|95
1725002700000|2024-08-30 07:25:00|12427.8|12425.8|12431.8|12429.8|12433.3|12431.3|12427.3|12425.3|123
1725003000000|2024-08-30 07:30:00|12431.3|12429.3|12432.3|12430.3|12437.8|12435.8|12431.3|12429.3|144
1725003300000|2024-08-30 07:35:00|12433.8|12431.8|12443.3|12441.3|12443.8|12441.8|12430.3|12428.3|121
1725003600000|2024-08-30 07:40:00|12442.5|12440.5|12448.5|12446.5|12449|12447|12441.5|12439.5|140
1725003900000|2024-08-30 07:45:00|12449|12447|12444.5|12442.5|12451.5|12449.5|12444.5|12442.5|110
1725004200000|2024-08-30 07:50:00|12444|12442|12444.5|12442.5|12448.5|12446.5|12443.5|12441.5|92
1725004500000|2024-08-30 07:55:00|12445|12443|12448.5|12446.5|12454|12452|12444.5|12442.5|73
1725004800000|2024-08-30 08:00:00|12449.5|12447.5|12452|12450|12452|12450|12447|12445|49
1725005100000|2024-08-30 08:05:00|12452.5|12450.5|12446|12444|12453.5|12451.5|12444.5|12442.5|167
1725005400000|2024-08-30 08:10:00|12446.5|12444.5|12451.5|12449.5|12452|12450|12446.5|12444.5|90
1725005700000|2024-08-30 08:15:00|12451|12449|12451.5|12449.5|12456|12454|12450|12448|148
1725006000000|2024-08-30 08:20:00|12450.5|12448.5|12449.5|12447.5|12451|12449|12447|12445|34
1725006300000|2024-08-30 08:25:00|12450|12448|12453|12451|12455|12453|12450|12448|53
1725006600000|2024-08-30 08:30:00|12452.5|12450.5|12453.5|12451.5|12456|12454|12451|12449|27
1725006900000|2024-08-30 08:35:00|12454|12452|12457.5|12455.5|12458.5|12456.5|12453.5|12451.5|62
1725007200000|2024-08-30 08:40:00|12458|12456|12456.5|12454.5|12458.5|12456.5|12454|12452|24
1725007500000|2024-08-30 08:45:00|12457|12455|12451.5|12449.5|12457|12455|12450.5|12448.5|37
1725007800000|2024-08-30 08:50:00|12452|12450|12452.5|12450.5|12453|12451|12448|12446|41
1725008100000|2024-08-30 08:55:00|12452|12450|12453.5|12451.5|12454|12452|12451|12449|21
1725008400000|2024-08-30 09:00:00|12453|12451|12457.5|12455.5|12457.5|12455.5|12448.5|12446.5|49
1725008700000|2024-08-30 09:05:00|12458.5|12456.5|12454.5|12452.5|12458.5|12456.5|12454.5|12452.5|40
1724623200000|2024-08-25 22:00:00|12346.5|12340.5|12347.4|12341.4|12347.5|12341.5|12345.7|12339.7|0
1724623500000|2024-08-25 22:05:00|12347.2|12341.2|12349.8|12343.8|12350.8|12344.8|12347.1|12341.1|0
1724623800000|2024-08-25 22:10:00|12349.6|12343.6|12349.5|12343.5|12350.5|12344.5|12349.5|12343.5|0
1724624100000|2024-08-25 22:15:00|12349.3|12343.3|12349.2|12343.2|12350.2|12344.2|12347.8|12341.8|0
1724624400000|2024-08-25 22:20:00|12349.5|12343.5|12348.4|12342.4|12349.8|12343.8|12348.1|12342.1|0
1724624700000|2024-08-25 22:25:00|12348.3|12342.3|12345.7|12339.7|12348.4|12342.4|12343.8|12337.8|0
1724625000000|2024-08-25 22:30:00|12346|12340|12339.8|12333.8|12346.6|12340.6|12337.7|12331.7|0
1724625300000|2024-08-25 22:35:00|12339.7|12333.7|12337.7|12331.7|12340.3|12334.3|12337.6|12331.6|0
1724625600000|2024-08-25 22:40:00|12337.9|12331.9|12336.4|12330.4|12338.9|12332.9|12334.3|12328.3|0
1724625900000|2024-08-25 22:45:00|12336.2|12330.2|12335.8|12329.8|12337.4|12331.4|12334.1|12328.1|0
1724626200000|2024-08-25 22:50:00|12335.9|12329.9|12336.6|12330.6|12337.1|12331.1|12335.8|12329.8|0
1724626500000|2024-08-25 22:55:00|12336.8|12330.8|12334.2|12328.2|12336.9|12330.9|12333.9|12327.9|0
1724626800000|2024-08-25 23:00:00|12334.5|12328.5|12333.3|12327.3|12335|12329|12331.7|12325.7|0
1724627100000|2024-08-25 23:05:00|12333.2|12327.2|12333.9|12327.9|12334.2|12328.2|12332.1|12326.1|0
1724627400000|2024-08-25 23:10:00|12333.8|12327.8|12335.9|12329.9|12336.6|12330.6|12333.8|12327.8|0
1724627700000|2024-08-25 23:15:00|12336|12330|12332.4|12326.4|12336|12330|12332.1|12326.1|0
1724628000000|2024-08-25 23:20:00|12332.3|12326.3|12333.9|12327.9|12333.9|12327.9|12331.7|12325.7|0
1724628300000|2024-08-25 23:25:00|12334.2|12328.2|12334.5|12328.5|12335.6|12329.6|12333.8|12327.8|0
1724628600000|2024-08-25 23:30:00|12334.8|12328.8|12333.8|12327.8|12335.3|12329.3|12333.8|12327.8|0
1724628900000|2024-08-25 23:35:00|12333.9|12327.9|12335|12329|12335.3|12329.3|12333.8|12327.8|0
1724629200000|2024-08-25 23:40:00|12334.8|12328.8|12336|12330|12336.6|12330.6|12333.2|12327.2|0
1724629500000|2024-08-25 23:45:00|12336.2|12330.2|12337.5|12331.5|12338.1|12332.1|12334.8|12328.8|0
1724629800000|2024-08-25 23:50:00|12337.3|12331.3|12339.3|12333.3|12339.3|12333.3|12336.9|12330.9|0
1724630100000|2024-08-25 23:55:00|12339.2|12333.2|12339.3|12333.3|12339.6|12333.6|12338.4|12332.4|0
1724630400000|2024-08-26 00:00:00|12339.6|12333.6|12342|12336|12342.6|12336.6|12339.6|12333.6|0
1724630700000|2024-08-26 00:05:00|12342.2|12336.2|12339.3|12333.3|12342.3|12336.3|12339|12333|0
1724631000000|2024-08-26 00:10:00|12339.6|12333.6|12337|12331|12341.8|12335.8|12336.7|12330.7|0
1724631300000|2024-08-26 00:15:00|12337.3|12331.3|12329.8|12323.8|12337.3|12331.3|12326.8|12320.8|0
1724631600000|2024-08-26 00:20:00|12330.5|12324.5|12326.8|12320.8|12331.3|12325.3|12326.8|12320.8|0
1724631900000|2024-08-26 00:25:00|12325.4|12319.4|12322.4|12316.4|12326.8|12320.8|12320.9|12314.9|0
1724632200000|2024-08-26 00:30:00|12321|12315|12322.5|12316.5|12322.5|12316.5|12321|12315|0
1724632500000|2024-08-26 00:35:00|12321|12315|12326.9|12320.9|12327|12321|12321|12315|0
1724632800000|2024-08-26 00:40:00|12325.5|12319.5|12331.4|12325.4|12331.4|12325.4|12325.5|12319.5|0
1724633100000|2024-08-26 00:45:00|12331.3|12325.3|12334.4|12328.4|12334.4|12328.4|12331.3|12325.3|0
1724633400000|2024-08-26 00:50:00|12335.8|12329.8|12335.8|12329.8|12337.3|12331.3|12335.1|12329.1|0
1724633700000|2024-08-26 00:55:00|12337.3|12331.3|12338.7|12332.7|12338.8|12332.8|12337.3|12331.3|0
1724634000000|2024-08-26 01:00:00|12339.5|12333.5|12338.8|12332.8|12340.3|12334.3|12337.3|12331.3|0
1724634300000|2024-08-26 01:05:00|12338.7|12332.7|12334.4|12328.4|12338.8|12332.8|12334.4|12328.4|0
1724634600000|2024-08-26 01:10:00|12335.8|12329.8|12333|12327|12335.9|12329.9|12332.9|12326.9|0
1724634900000|2024-08-26 01:15:00|12333.7|12327.7|12333|12327|12336|12330|12331.5|12325.5|0
1724635200000|2024-08-26 01:20:00|12333.7|12327.7|12333|12327|12336|12330|12333|12327|0
1724635500000|2024-08-26 01:25:00|12334.4|12328.4|12333|12327|12334.5|12328.5|12333|12327|0
1724635800000|2024-08-26 01:30:00|12334.4|12328.4|12333|12327|12335.9|12329.9|12333|12327|0
1724636100000|2024-08-26 01:35:00|12332.9|12326.9|12332.9|12326.9|12334.4|12328.4|12331.4|12325.4|0
1724636400000|2024-08-26 01:40:00|12331.4|12325.4|12331.4|12325.4|12332.9|12326.9|12331.4|12325.4|0
1724636700000|2024-08-26 01:45:00|12332.9|12326.9|12331.4|12325.4|12332.9|12326.9|12331.4|12325.4|0
1724637000000|2024-08-26 01:50:00|12332.1|12326.1|12332.9|12326.9|12332.9|12326.9|12331.4|12325.4|0
1724637300000|2024-08-26 01:55:00|12332.8|12326.8|12331.4|12325.4|12332.9|12326.9|12331.4|12325.4|0
1724637600000|2024-08-26 02:00:00|12332.1|12326.1|12332.8|12326.8|12332.9|12326.9|12331.4|12325.4|0
1724637900000|2024-08-26 02:05:00|12332.9|12326.9|12331.4|12325.4|12332.9|12326.9|12331.3|12325.3|0
1724638200000|2024-08-26 02:10:00|12329.9|12323.9|12328.4|12322.4|12329.9|12323.9|12328.4|12322.4|0
1724638500000|2024-08-26 02:15:00|12329.9|12323.9|12329.9|12323.9|12329.9|12323.9|12328.4|12322.4|0
1724638800000|2024-08-26 02:20:00|12329.1|12323.1|12326.9|12320.9|12329.9|12323.9|12326.9|12320.9|0
1724639100000|2024-08-26 02:25:00|12327|12321|12326.2|12320.2|12328.4|12322.4|12325.5|12319.5|0
1724639400000|2024-08-26 02:30:00|12325.5|12319.5|12325.5|12319.5|12327|12321|12325.5|12319.5|0
1724639700000|2024-08-26 02:35:00|12326.9|12320.9|12326.9|12320.9|12326.9|12320.9|12325.5|12319.5|0
1724640000000|2024-08-26 02:40:00|12325.5|12319.5|12326.9|12320.9|12326.9|12320.9|12325.4|12319.4|0
1724640300000|2024-08-26 02:45:00|12325.4|12319.4|12326.9|12320.9|12326.9|12320.9|12325.4|12319.4|0
1724640600000|2024-08-26 02:50:00|12328.4|12322.4|12328.4|12322.4|12328.4|12322.4|12328.4|12322.4|0
1724640900000|2024-08-26 02:55:00|12326.9|12320.9|12325.4|12319.4|12326.9|12320.9|12325.4|12319.4|0
1724641200000|2024-08-26 03:00:00|12325.5|12319.5|12326.9|12320.9|12326.9|12320.9|12325.5|12319.5|0
1724641500000|2024-08-26 03:05:00|12328.4|12322.4|12328.4|12322.4|12328.4|12322.4|12328.4|12322.4|0
1724641800000|2024-08-26 03:10:00|12328.5|12322.5|12329.9|12323.9|12329.9|12323.9|12328.4|12322.4|0
1724642100000|2024-08-26 03:15:00|12331.4|12325.4|12331.4|12325.4|12331.4|12325.4|12331.4|12325.4|0
1724642400000|2024-08-26 03:20:00|12329.9|12323.9|12329.9|12323.9|12331.4|12325.4|12329.9|12323.9|0
1724642700000|2024-08-26 03:25:00|12330.6|12324.6|12329.9|12323.9|12330.6|12324.6|12329.8|12323.8|0
1724643000000|2024-08-26 03:30:00|12329.8|12323.8|12328.4|12322.4|12329.9|12323.9|12328.4|12322.4|0
1724643300000|2024-08-26 03:35:00|12328.3|12322.3|12325.3|12319.3|12328.3|12322.3|12323.8|12317.8|0
1724643600000|2024-08-26 03:40:00|12326|12320|12326.8|12320.8|12326.8|12320.8|12324.5|12318.5|0
1724643900000|2024-08-26 03:45:00|12325.3|12319.3|12325.3|12319.3|12326.8|12320.8|12325.3|12319.3|0
1724644200000|2024-08-26 03:50:00|12326.8|12320.8|12326.8|12320.8|12326.8|12320.8|12326|12320|0
1724644500000|2024-08-26 03:55:00|12326.7|12320.7|12326.8|12320.8|12326.8|12320.8|12325.3|12319.3|0
1724644800000|2024-08-26 04:00:00|12326.7|12320.7|12326.1|12320.1|12328.3|12322.3|12325.3|12319.3|0
1724645100000|2024-08-26 04:05:00|12326.8|12320.8|12326.8|12320.8|12326.8|12320.8|12325.3|12319.3|0
1724645400000|2024-08-26 04:10:00|12325.3|12319.3|12325.4|12319.4|12326.8|12320.8|12325.3|12319.3|0
1724646000000|2024-08-26 04:20:00|12326.1|12320.1|12325.4|12319.4|12326.8|12320.8|12325.4|12319.4|0
1724646300000|2024-08-26 04:25:00|12326.1|12320.1|12326.1|12320.1|12326.8|12320.8|12325.4|12319.4|0
1724646600000|2024-08-26 04:30:00|12325.4|12319.4|12326.1|12320.1|12326.8|12320.8|12325.4|12319.4|0
1724646900000|2024-08-26 04:35:00|12326.8|12320.8|12326.9|12320.9|12326.9|12320.9|12326.1|12320.1|0
1724647200000|2024-08-26 04:40:00|12326.8|12320.8|12326.8|12320.8|12326.9|12320.9|12326.8|12320.8|0
1724647500000|2024-08-26 04:45:00|12326.9|12320.9|12328.3|12322.3|12328.3|12322.3|12326.8|12320.8|0
1724647800000|2024-08-26 04:50:00|12326.9|12320.9|12326.9|12320.9|12326.9|12320.9|12326.8|12320.8|0
1724648100000|2024-08-26 04:55:00|12326.8|12320.8|12325.4|12319.4|12326.9|12320.9|12325.4|12319.4|0
1724648400000|2024-08-26 05:00:00|12323.9|12317.9|12323.9|12317.9|12325.4|12319.4|12323.9|12317.9|0
1724648700000|2024-08-26 05:05:00|12324.6|12318.6|12325.4|12319.4|12326.8|12320.8|12324.6|12318.6|0
1724649000000|2024-08-26 05:10:00|12323.9|12317.9|12325.3|12319.3|12325.3|12319.3|12322.4|12316.4|0
1724649300000|2024-08-26 05:15:00|12323.9|12317.9|12323.9|12317.9|12323.9|12317.9|12323.9|12317.9|0
1724649600000|2024-08-26 05:20:00|12324.7|12318.7|12326.9|12320.9|12326.9|12320.9|12324.7|12318.7|0
1724649900000|2024-08-26 05:25:00|12325.4|12319.4|12325.4|12319.4|12325.4|12319.4|12325.4|12319.4|0
1724650200000|2024-08-26 05:30:00|12326.9|12320.9|12329.8|12323.8|12329.8|12323.8|12326.1|12320.1|0
1724650500000|2024-08-26 05:35:00|12331.2|12325.2|12332.8|12326.8|12332.8|12326.8|12331.2|12325.2|0
1724650800000|2024-08-26 05:40:00|12332|12326|12332.7|12326.7|12332.7|12326.7|12331.2|12325.2|0
1724651100000|2024-08-26 05:45:00|12331.2|12325.2|12332.7|12326.7|12332.7|12326.7|12331.2|12325.2|0
1724651400000|2024-08-26 05:50:00|12334.2|12328.2|12332.7|12326.7|12334.2|12328.2|12332.7|12326.7|0
1724651700000|2024-08-26 05:55:00|12331.2|12325.2|12331.2|12325.2|12331.2|12325.2|12329.7|12323.7|0
1724652000000|2024-08-26 06:00:00|12325.4|12323.4|12340.9|12338.9|12343.9|12341.9|12324.4|12322.4|35
1724652300000|2024-08-26 06:05:00|12340.4|12338.4|12345.4|12343.4|12347.4|12345.4|12339.9|12337.9|27
1724652600000|2024-08-26 06:10:00|12344.9|12342.9|12345.4|12343.4|12346.4|12344.4|12343.4|12341.4|12
1724652900000|2024-08-26 06:15:00|12345.9|12343.9|12340.4|12338.4|12346.4|12344.4|12340.4|12338.4|18
1724653200000|2024-08-26 06:20:00|12340.9|12338.9|12338.9|12336.9|12340.9|12338.9|12336.4|12334.4|8
1724653500000|2024-08-26 06:25:00|12338.4|12336.4|12339.4|12337.4|12339.9|12337.9|12337.4|12335.4|2
1724653800000|2024-08-26 06:30:00|12338.9|12336.9|12339.9|12337.9|12340.9|12338.9|12337.9|12335.9|12
1724654100000|2024-08-26 06:35:00|12340.4|12338.4|12340.4|12338.4|12340.9|12338.9|12339.4|12337.4|1
1724654400000|2024-08-26 06:40:00|12339.4|12337.4|12337.4|12335.4|12339.9|12337.9|12336.4|12334.4|12
1724654700000|2024-08-26 06:45:00|12336.9|12334.9|12337.9|12335.9|12339.4|12337.4|12333.9|12331.9|20
1724655000000|2024-08-26 06:50:00|12336.9|12334.9|12342.4|12340.4|12342.4|12340.4|12335.4|12333.4|28
1724655300000|2024-08-26 06:55:00|12341.9|12339.9|12326.9|12324.9|12347.4|12345.4|12326.9|12324.9|169
1724655600000|2024-08-26 07:00:00|12328.4|12326.4|12339.4|12337.4|12346.4|12344.4|12328.4|12326.4|387
1724655900000|2024-08-26 07:05:00|12342.4|12340.4|12343.9|12341.9|12346.4|12344.4|12333.4|12331.4|120
1724656200000|2024-08-26 07:10:00|12344.4|12342.4|12352.9|12350.9|12353.9|12351.9|12339.4|12337.4|110
1724656500000|2024-08-26 07:15:00|12353.9|12351.9|12348.9|12346.9|12355.9|12353.9|12347.9|12345.9|70
1724656800000|2024-08-26 07:20:00|12349.4|12347.4|12350.4|12348.4|12351.9|12349.9|12343.4|12341.4|57
1724657100000|2024-08-26 07:25:00|12349.9|12347.9|12350.4|12348.4|12352.9|12350.9|12346.9|12344.9|57
1724657400000|2024-08-26 07:30:00|12352.4|12350.4|12352.4|12350.4|12360.4|12358.4|12351.9|12349.9|128
1724657700000|2024-08-26 07:35:00|12351.9|12349.9|12350.9|12348.9|12355.9|12353.9|12345.9|12343.9|74
1724658000000|2024-08-26 07:40:00|12351.3|12349.3|12349.3|12347.3|12352.3|12350.3|12346.3|12344.3|70
1724658300000|2024-08-26 07:45:00|12347.8|12345.8|12349.8|12347.8|12349.8|12347.8|12342.3|12340.3|52
1724658600000|2024-08-26 07:50:00|12349.3|12347.3|12339.8|12337.8|12349.8|12347.8|12338.8|12336.8|80
1724658900000|2024-08-26 07:55:00|12340.3|12338.3|12343.3|12341.3|12344.3|12342.3|12338.3|12336.3|29
1724659200000|2024-08-26 08:00:00|12342.8|12340.8|12353.3|12351.3|12354.3|12352.3|12341.3|12339.3|144
1724659500000|2024-08-26 08:05:00|12352.8|12350.8|12364.3|12362.3|12364.3|12362.3|12351.3|12349.3|75
1724659800000|2024-08-26 08:10:00|12364.8|12362.8|12359.3|12357.3|12364.8|12362.8|12358.8|12356.8|59
1724660100000|2024-08-26 08:15:00|12360.3|12358.3|12362.8|12360.8|12365.3|12363.3|12359.8|12357.8|52
1724660400000|2024-08-26 08:20:00|12362.3|12360.3|12357.3|12355.3|12362.3|12360.3|12355.3|12353.3|30
1724660700000|2024-08-26 08:25:00|12358.3|12356.3|12359.8|12357.8|12360.3|12358.3|12353.8|12351.8|64
1724661000000|2024-08-26 08:30:00|12360.3|12358.3|12359.8|12357.8|12362.8|12360.8|12359.3|12357.3|48
1724661300000|2024-08-26 08:35:00|12360.3|12358.3|12353.3|12351.3|12361.3|12359.3|12353.3|12351.3|41
1724661600000|2024-08-26 08:40:00|12352.8|12350.8|12355.8|12353.8|12356.8|12354.8|12352.8|12350.8|33
1724661900000|2024-08-26 08:45:00|12356.3|12354.3|12350.8|12348.8|12356.3|12354.3|12350.3|12348.3|41
1724662200000|2024-08-26 08:50:00|12349.3|12347.3|12348.3|12346.3|12351.3|12349.3|12347.8|12345.8|35
1724662500000|2024-08-26 08:55:00|12347.8|12345.8|12349.8|12347.8|12352.3|12350.3|12345.8|12343.8|55
1724662800000|2024-08-26 09:00:00|12350.3|12348.3|12345.3|12343.3|12350.3|12348.3|12345.3|12343.3|41
1724663100000|2024-08-26 09:05:00|12344.3|12342.3|12341.3|12339.3|12344.3|12342.3|12340.8|12338.8|45
1724663400000|2024-08-26 09:10:00|12341.8|12339.8|12341.3|12339.3|12342.3|12340.3|12339.3|12337.3|19
1724663700000|2024-08-26 09:15:00|12340.3|12338.3|12340.3|12338.3|12342.3|12340.3|12340.3|12338.3|23
1724664000000|2024-08-26 09:20:00|12338.8|12336.8|12345.3|12343.3|12345.3|12343.3|12338.8|12336.8|35
1724664300000|2024-08-26 09:25:00|12345.8|12343.8|12347.3|12345.3|12348.3|12346.3|12344.8|12342.8|41
1724664600000|2024-08-26 09:30:00|12346.8|12344.8|12337.8|12335.8|12346.8|12344.8|12337.8|12335.8|20
1724664900000|2024-08-26 09:35:00|12339.3|12337.3|12343.3|12341.3|12344.3|12342.3|12338.3|12336.3|15
1724665200000|2024-08-26 09:40:00|12342.8|12340.8|12343.3|12341.3|12344.8|12342.8|12339.3|12337.3|51
1724665500000|2024-08-26 09:45:00|12342.3|12340.3|12342.3|12340.3|12343.3|12341.3|12340.3|12338.3|47
1724665800000|2024-08-26 09:50:00|12342.8|12340.8|12346.3|12344.3|12346.3|12344.3|12341.3|12339.3|37
1724666100000|2024-08-26 09:55:00|12346.8|12344.8|12348.3|12346.3|12348.3|12346.3|12343.3|12341.3|34
1724666400000|2024-08-26 10:00:00|12348.8|12346.8|12351.8|12349.8|12352.3|12350.3|12348.8|12346.8|29
1724666700000|2024-08-26 10:05:00|12352.3|12350.3|12355.3|12353.3|12356.8|12354.8|12351.8|12349.8|52
1724667000000|2024-08-26 10:10:00|12355.8|12353.8|12359.3|12357.3|12359.3|12357.3|12355.3|12353.3|14
1724667300000|2024-08-26 10:15:00|12359.8|12357.8|12362.3|12360.3|12364.3|12362.3|12359.8|12357.8|29
1724667600000|2024-08-26 10:20:00|12361.3|12359.3|12362.3|12360.3|12363.3|12361.3|12361.3|12359.3|66
1724667900000|2024-08-26 10:25:00|12362.8|12360.8|12362.8|12360.8|12364.3|12362.3|12361.3|12359.3|36
1724668200000|2024-08-26 10:30:00|12361.8|12359.8|12353.3|12351.3|12361.8|12359.8|12350.8|12348.8|78
1724668500000|2024-08-26 10:35:00|12353.8|12351.8|12355.8|12353.8|12355.8|12353.8|12353.3|12351.3|20
1724668800000|2024-08-26 10:40:00|12355.3|12353.3|12352.3|12350.3|12356.3|12354.3|12351.8|12349.8|29
1724669100000|2024-08-26 10:45:00|12353.3|12351.3|12349.3|12347.3|12354.3|12352.3|12349.3|12347.3|45
1724669400000|2024-08-26 10:50:00|12349.8|12347.8|12351.3|12349.3|12352.3|12350.3|12348.8|12346.8|17
1724669700000|2024-08-26 10:55:00|12351.8|12349.8|12356.3|12354.3|12356.3|12354.3|12351.8|12349.8|28
1724670000000|2024-08-26 11:00:00|12356.8|12354.8|12355.8|12353.8|12360.3|12358.3|12355.8|12353.8|85
1724670300000|2024-08-26 11:05:00|12354.8|12352.8|12352.3|12350.3|12356.3|12354.3|12350.8|12348.8|59
1724670600000|2024-08-26 11:10:00|12351.8|12349.8|12352.8|12350.8|12354.3|12352.3|12350.8|12348.8|57
1724670900000|2024-08-26 11:15:00|12351.8|12349.8|12349.3|12347.3|12352.8|12350.8|12348.3|12346.3|42
1724671200000|2024-08-26 11:20:00|12349.8|12347.8|12349.3|12347.3|12351.3|12349.3|12346.8|12344.8|529
1724671500000|2024-08-26 11:25:00|12348.8|12346.8|12342.3|12340.3|12348.8|12346.8|12341.3|12339.3|36
1724671800000|2024-08-26 11:30:00|12341.8|12339.8|12343.8|12341.8|12345.3|12343.3|12340.8|12338.8|32
1724672100000|2024-08-26 11:35:00|12344.3|12342.3|12342.8|12340.8|12345.3|12343.3|12339.8|12337.8|17
1724672400000|2024-08-26 11:40:00|12343.7|12341.7|12341.2|12339.2|12346.2|12344.2|12340.2|12338.2|34
1724672700000|2024-08-26 11:45:00|12340.7|12338.7|12343.2|12341.2|12344.2|12342.2|12339.7|12337.7|19
1724673000000|2024-08-26 11:50:00|12343.7|12341.7|12346.7|12344.7|12346.7|12344.7|12343.7|12341.7|13
1724673300000|2024-08-26 11:55:00|12347.2|12345.2|12351.2|12349.2|12351.7|12349.7|12347.2|12345.2|14
1724673600000|2024-08-26 12:00:00|12351.7|12349.7|12350.2|12348.2|12352.2|12350.2|12349.7|12347.7|39
1724673900000|2024-08-26 12:05:00|12349.2|12347.2|12353.2|12351.2|12354.2|12352.2|12348.7|12346.7|67
1724674200000|2024-08-26 12:10:00|12353.7|12351.7|12356.7|12354.7|12356.7|12354.7|12353.2|12351.2|35
1724674500000|2024-08-26 12:15:00|12356.2|12354.2|12354.2|12352.2|12356.2|12354.2|12353.7|12351.7|32
1724674800000|2024-08-26 12:20:00|12353.7|12351.7|12355.2|12353.2|12355.2|12353.2|12353.2|12351.2|46
1724675100000|2024-08-26 12:25:00|12355.7|12353.7|12359.7|12357.7|12359.7|12357.7|12355.2|12353.2|48
1724675400000|2024-08-26 12:30:00|12359.2|12357.2|12362.2|12360.2|12362.7|12360.7|12359.2|12357.2|66
1724675700000|2024-08-26 12:35:00|12362.7|12360.7|12368.2|12366.2|12368.2|12366.2|12362.7|12360.7|58
1724676000000|2024-08-26 12:40:00|12367.7|12365.7|12363.7|12361.7|12368.7|12366.7|12362.2|12360.2|140
1724676300000|2024-08-26 12:45:00|12363.2|12361.2|12359.2|12357.2|12365.7|12363.7|12358.7|12356.7|125
1724676600000|2024-08-26 12:50:00|12358.7|12356.7|12363.2|12361.2|12363.2|12361.2|12358.7|12356.7|38
1724676900000|2024-08-26 12:55:00|12362.7|12360.7|12360.7|12358.7|12364.2|12362.2|12357.7|12355.7|64
1724677200000|2024-08-26 13:00:00|12361.2|12359.2|12367.7|12365.7|12368.7|12366.7|12361.2|12359.2|38
1724677500000|2024-08-26 13:05:00|12368.2|12366.2|12356.7|12354.7|12368.7|12366.7|12356.7|12354.7|85
1724677800000|2024-08-26 13:10:00|12356.2|12354.2|12356.2|12354.2|12359.7|12357.7|12354.2|12352.2|78
1724678100000|2024-08-26 13:15:00|12355.7|12353.7|12351.2|12349.2|12355.7|12353.7|12349.7|12347.7|44
1724678400000|2024-08-26 13:20:00|12351.7|12349.7|12350.2|12348.2|12353.7|12351.7|12350.2|12348.2|43
1724678700000|2024-08-26 13:25:00|12349.7|12347.7|12347.2|12345.2|12350.7|12348.7|12346.2|12344.2|71
1724679000000|2024-08-26 13:30:00|12347.7|12345.7|12345.2|12343.2|12352.2|12350.2|12344.7|12342.7|153
1724679300000|2024-08-26 13:35:00|12344.7|12342.7|12342.7|12340.7|12349.2|12347.2|12340.7|12338.7|169
1724679600000|2024-08-26 13:40:00|12342.2|12340.2|12352.2|12350.2|12352.7|12350.7|12341.2|12339.2|58
1724679900000|2024-08-26 13:45:00|12352.7|12350.7|12358.7|12356.7|12358.7|12356.7|12349.7|12347.7|85
1724680200000|2024-08-26 13:50:00|12359.2|12357.2|12365.2|12363.2|12367.7|12365.7|12359.2|12357.2|121
1724680500000|2024-08-26 13:55:00|12365.7|12363.7|12372.2|12370.2|12372.2|12370.2|12364.2|12362.2|79
1724680800000|2024-08-26 14:00:00|12373.2|12371.2|12367.2|12365.2|12375.2|12373.2|12366.7|12364.7|145
1724681100000|2024-08-26 14:05:00|12368.2|12366.2|12364.2|12362.2|12369.2|12367.2|12361.2|12359.2|123
1724681400000|2024-08-26 14:10:00|12362.5|12360.5|12352.5|12350.5|12362.5|12360.5|12352.5|12350.5|112
1724681700000|2024-08-26 14:15:00|12352|12350|12352|12350|12355.5|12353.5|12348|12346|76
1724682000000|2024-08-26 14:20:00|12352.5|12350.5|12360.5|12358.5|12360.5|12358.5|12352.5|12350.5|61
1724682300000|2024-08-26 14:25:00|12361|12359|12363|12361|12363.5|12361.5|12359.5|12357.5|65
1724682600000|2024-08-26 14:30:00|12362.5|12360.5|12354.5|12352.5|12362.5|12360.5|12354|12352|84
1724682900000|2024-08-26 14:35:00|12354|12352|12342.5|12340.5|12355|12353|12341|12339|170
1724683200000|2024-08-26 14:40:00|12343|12341|12340.5|12338.5|12347.5|12345.5|12339|12337|129
1724683500000|2024-08-26 14:45:00|12341|12339|12341.5|12339.5|12344.5|12342.5|12339|12337|83
1724683800000|2024-08-26 14:50:00|12341|12339|12345.5|12343.5|12346.5|12344.5|12341|12339|52
1724684100000|2024-08-26 14:55:00|12346|12344|12348.5|12346.5|12349.5|12347.5|12342.5|12340.5|84
1724684400000|2024-08-26 15:00:00|12349|12347|12356.5|12354.5|12358|12356|12348.5|12346.5|201
1724684700000|2024-08-26 15:05:00|12355.5|12353.5|12354.5|12352.5|12358|12356|12352|12350|180
1724685000000|2024-08-26 15:10:00|12354|12352|12364.5|12362.5|12365|12363|12353.5|12351.5|289
1724685300000|2024-08-26 15:15:00|12364|12362|12360.5|12358.5|12364|12362|12357.5|12355.5|233
1724685600000|2024-08-26 15:20:00|12361|12359|12359.5|12357.5|12363|12361|12355.5|12353.5|832
1724685900000|2024-08-26 15:25:00|12358|12356|12357.5|12355.5|12359|12357|12351.5|12349.5|797
1724686200000|2024-08-26 15:30:00|12358|12356|12358|12356|12360|12358|12355|12353|507
1724686500000|2024-08-26 15:35:00|12359|12357|12353|12351|12359.5|12357.5|12352|12350|130
1724686800000|2024-08-26 15:40:00|12352.5|12350.5|12359.5|12357.5|12363.5|12361.5|12349.5|12347.5|73
1724687100000|2024-08-26 15:45:00|12360.5|12358.5|12357|12355|12360.5|12358.5|12351|12349|59
1724687400000|2024-08-26 15:50:00|12357.5|12355.5|12354|12352|12358|12356|12350|12348|30
1724687700000|2024-08-26 15:55:00|12354.5|12352.5|12356|12354|12356.5|12354.5|12352.5|12350.5|12
1724688000000|2024-08-26 16:00:00|12355.5|12353.5|12353.5|12351.5|12355.5|12353.5|12352|12350|39
1724688300000|2024-08-26 16:05:00|12353|12351|12352.5|12350.5|12356|12354|12351.5|12349.5|29
1724688600000|2024-08-26 16:10:00|12352|12350|12352.5|12350.5|12356.5|12354.5|12352|12350|10
1724688900000|2024-08-26 16:15:00|12352|12350|12357|12355|12359|12357|12352|12350|7
1724689200000|2024-08-26 16:20:00|12357.5|12355.5|12361.5|12359.5|12361.5|12359.5|12357|12355|9
1724689500000|2024-08-26 16:25:00|12361|12359|12365.5|12363.5|12366.5|12364.5|12361|12359|19
1724689800000|2024-08-26 16:30:00|12366|12364|12365.5|12363.5|12369|12367|12364.5|12362.5|19
1724690100000|2024-08-26 16:35:00|12365|12363|12370.5|12368.5|12370.5|12368.5|12364.5|12362.5|14
1724690400000|2024-08-26 16:40:00|12370|12368|12369.5|12367.5|12370.5|12368.5|12367.5|12365.5|10
1724690700000|2024-08-26 16:45:00|12369|12367|12367.5|12365.5|12369.5|12367.5|12367|12365|10
1724691000000|2024-08-26 16:50:00|12367|12365|12365.5|12363.5|12368|12366|12365|12363|8
1724691300000|2024-08-26 16:55:00|12366|12364|12365.5|12363.5|12367.5|12365.5|12364.5|12362.5|30
1724691600000|2024-08-26 17:00:00|12366|12364|12367.5|12365.5|12368.5|12366.5|12364|12362|5
1724691900000|2024-08-26 17:05:00|12367|12365|12362.5|12360.5|12367|12365|12360.5|12358.5|11
1724692200000|2024-08-26 17:10:00|12362|12360|12363.5|12361.5|12365.5|12363.5|12359.5|12357.5|2
1724692500000|2024-08-26 17:15:00|12363|12361|12360.5|12358.5|12364.5|12362.5|12360.5|12358.5|19
1724692800000|2024-08-26 17:20:00|12361|12359|12364.5|12362.5|12365.5|12363.5|12360.5|12358.5|4
1724693100000|2024-08-26 17:25:00|12365|12363|12362.5|12360.5|12366.5|12364.5|12362|12360|5
1724693400000|2024-08-26 17:30:00|12362|12360|12362.5|12360.5|12363.5|12361.5|12361.5|12359.5|0
1724693700000|2024-08-26 17:35:00|12362|12360|12353|12351|12362|12360|12352.5|12350.5|13
1724694000000|2024-08-26 17:40:00|12352.5|12350.5|12353.5|12351.5|12356.5|12354.5|12352.5|12350.5|3
1724694300000|2024-08-26 17:45:00|12353|12351|12345.5|12343.5|12353|12351|12344.5|12342.5|5
1724694600000|2024-08-26 17:50:00|12347.5|12345.5|12347.5|12345.5|12348.5|12346.5|12345.5|12343.5|14
1724694900000|2024-08-26 17:55:00|12347|12345|12346.5|12344.5|12347.5|12345.5|12343|12341|8
1724695200000|2024-08-26 18:00:00|12346|12344|12347.5|12345.5|12350.5|12348.5|12344.5|12342.5|0
1724695500000|2024-08-26 18:05:00|12348|12346|12346|12344|12349|12347|12345|12343|0
1724695800000|2024-08-26 18:10:00|12345.5|12343.5|12349.5|12347.5|12350|12348|12345|12343|4
1724696100000|2024-08-26 18:15:00|12350|12348|12348.5|12346.5|12350|12348|12347|12345|0
1724696400000|2024-08-26 18:20:00|12349|12347|12352|12350|12354|12352|12349|12347|6
1724696700000|2024-08-26 18:25:00|12351.5|12349.5|12355|12353|12355.5|12353.5|12350.5|12348.5|8
1724697000000|2024-08-26 18:30:00|12354.5|12352.5|12355|12353|12355.5|12353.5|12353|12351|6
1724697300000|2024-08-26 18:35:00|12354.5|12352.5|12357.5|12355.5|12359|12357|12354.5|12352.5|8
1724697600000|2024-08-26 18:40:00|12358|12356|12359|12357|12360.5|12358.5|12357.5|12355.5|20
1724697900000|2024-08-26 18:45:00|12358.5|12356.5|12356|12354|12359.5|12357.5|12356|12354|6
1724698200000|2024-08-26 18:50:00|12355.5|12353.5|12356|12354|12358.5|12356.5|12353.5|12351.5|11
1724698500000|2024-08-26 18:55:00|12355.5|12353.5|12359.5|12357.5|12360|12358|12355.5|12353.5|12
1724698800000|2024-08-26 19:00:00|12359|12357|12357.5|12355.5|12359.5|12357.5|12356.5|12354.5|12
1724699100000|2024-08-26 19:05:00|12357|12355|12361.5|12359.5|12361.5|12359.5|12356|12354|33
1724699400000|2024-08-26 19:10:00|12362|12360|12366.5|12364.5|12366.5|12364.5|12361.5|12359.5|20
1724699700000|2024-08-26 19:15:00|12366|12364|12366|12364|12366.5|12364.5|12363|12361|12
1724700000000|2024-08-26 19:20:00|12366.5|12364.5|12362.5|12360.5|12367|12365|12362.5|12360.5|11
1724700300000|2024-08-26 19:25:00|12363|12361|12361.5|12359.5|12365|12363|12361.5|12359.5|18
1724700600000|2024-08-26 19:30:00|12361|12359|12362.5|12360.5|12363|12361|12360.5|12358.5|9
1724700900000|2024-08-26 19:35:00|12363|12361|12360.5|12358.5|12363|12361|12360|12358|9
1724701200000|2024-08-26 19:40:00|12360|12358|12356.5|12354.5|12362|12360|12356.5|12354.5|10
1724701500000|2024-08-26 19:45:00|12357|12355|12358|12356|12359.5|12357.5|12357|12355|13
1724701800000|2024-08-26 19:50:00|12358.5|12356.5|12361.5|12359.5|12364.5|12362.5|12358.5|12356.5|13
1724702100000|2024-08-26 19:55:00|12361|12359|12365.7|12359.7|12365.7|12362|12358|12356|16
1724702400000|2024-08-26 20:00:00|12365|12359|12360.4|12354.4|12365|12359|12360.3|12354.3|0
1724702700000|2024-08-26 20:05:00|12360.3|12354.3|12358.9|12352.9|12360.4|12354.4|12358.6|12352.6|0
1724703000000|2024-08-26 20:10:00|12358.6|12352.6|12357.9|12351.9|12359.2|12353.2|12357.6|12351.6|0
1724703300000|2024-08-26 20:15:00|12358.2|12352.2|12358.6|12352.6|12358.8|12352.8|12357.6|12351.6|0
1724703600000|2024-08-26 20:20:00|12358.8|12352.8|12358.9|12352.9|12359.2|12353.2|12358.3|12352.3|0
1724703900000|2024-08-26 20:25:00|12358.8|12352.8|12358.3|12352.3|12358.9|12352.9|12357.9|12351.9|0
1724704200000|2024-08-26 20:30:00|12358.2|12352.2|12355|12349|12358.2|12352.2|12354.2|12348.2|0
1724704500000|2024-08-26 20:35:00|12355.1|12349.1|12355.7|12349.7|12355.7|12349.7|12354.7|12348.7|0
1724704800000|2024-08-26 20:40:00|12355.8|12349.8|12354.7|12348.7|12356.2|12350.2|12354.4|12348.4|0
1724705100000|2024-08-26 20:45:00|12355|12349|12356.5|12350.5|12356.5|12350.5|12354.7|12348.7|0
1724705400000|2024-08-26 20:50:00|12356.2|12350.2|12359.2|12353.2|12359.2|12353.2|12356.2|12350.2|0
1724705700000|2024-08-26 20:55:00|12358.9|12352.9|12356.4|12350.4|12358.9|12352.9|12356.2|12350.2|0
1724706000000|2024-08-26 21:00:00|12356.3|12350.3|12356.4|12350.4|12356.7|12350.7|12356.2|12350.2|0
1724706300000|2024-08-26 21:05:00|12356.5|12350.5|12356.5|12350.5|12356.5|12350.5|12356.5|12350.5|0
1724706600000|2024-08-26 21:10:00|12356.4|12350.4|12357.4|12351.4|12357.6|12351.6|12356.2|12350.2|0
1724706900000|2024-08-26 21:15:00|12357.1|12351.1|12356.5|12350.5|12357.3|12351.3|12356.5|12350.5|0
1724707200000|2024-08-26 21:20:00|12356.6|12350.6|12356.6|12350.6|12356.6|12350.6|12356.5|12350.5|0
1724707500000|2024-08-26 21:25:00|12356.7|12350.7|12357.4|12351.4|12357.7|12351.7|12356.7|12350.7|0
1724707800000|2024-08-26 21:30:00|12357.5|12351.5|12357.5|12351.5|12357.5|12351.5|12357.2|12351.2|0
1724708100000|2024-08-26 21:35:00|12357.2|12351.2|12356.9|12350.9|12357.5|12351.5|12356.9|12350.9|0
1724708400000|2024-08-26 21:40:00|12356.6|12350.6|12355.9|12349.9|12356.6|12350.6|12355.9|12349.9|0
1724708700000|2024-08-26 21:45:00|12356.2|12350.2|12356.2|12350.2|12356.5|12350.5|12356.2|12350.2|0
1724709000000|2024-08-26 21:50:00|12356.6|12350.6|12356.5|12350.5|12356.8|12350.8|12356.5|12350.5|0
1724709300000|2024-08-26 21:55:00|12356.3|12350.3|12356.3|12350.3|12356.3|12350.3|12356.2|12350.2|0
1724709600000|2024-08-26 22:00:00|12356.9|12350.9|12359.9|12353.9|12360.8|12354.8|12356.8|12350.8|0
1724709900000|2024-08-26 22:05:00|12360.1|12354.1|12352.7|12346.7|12360.2|12354.2|12352.4|12346.4|0
1724710200000|2024-08-26 22:10:00|12353.1|12347.1|12356.2|12350.2|12356.3|12350.3|12353|12347|0
1724710500000|2024-08-26 22:15:00|12356|12350|12354.2|12348.2|12356.3|12350.3|12353.7|12347.7|0
1724710800000|2024-08-26 22:20:00|12354.3|12348.3|12354.5|12348.5|12355.9|12349.9|12353.9|12347.9|0
1724711100000|2024-08-26 22:25:00|12354.8|12348.8|12353.9|12347.9|12354.8|12348.8|12353.7|12347.7|0
1724711400000|2024-08-26 22:30:00|12354|12348|12352.1|12346.1|12354.8|12348.8|12350.6|12344.6|0
1724711700000|2024-08-26 22:35:00|12352.2|12346.2|12352.8|12346.8|12353.4|12347.4|12351.6|12345.6|0
1724712000000|2024-08-26 22:40:00|12353|12347|12351.6|12345.6|12353.1|12347.1|12351.6|12345.6|0
1724712300000|2024-08-26 22:45:00|12351.3|12345.3|12351.3|12345.3|12352.1|12346.1|12350.3|12344.3|0
1724712600000|2024-08-26 22:50:00|12351.5|12345.5|12351.8|12345.8|12352.7|12346.7|12351.3|12345.3|0
1724712900000|2024-08-26 22:55:00|12352.1|12346.1|12353.4|12347.4|12353.4|12347.4|12352.1|12346.1|0
1724713200000|2024-08-26 23:00:00|12353.1|12347.1|12354.8|12348.8|12354.9|12348.9|12352.7|12346.7|0
1724713500000|2024-08-26 23:05:00|12354.5|12348.5|12354.2|12348.2|12354.6|12348.6|12353.7|12347.7|0
1724713800000|2024-08-26 23:10:00|12353.9|12347.9|12354.5|12348.5|12354.5|12348.5|12353.7|12347.7|0
1724714100000|2024-08-26 23:15:00|12354.8|12348.8|12357.4|12351.4|12357.7|12351.7|12354.5|12348.5|0
1724714400000|2024-08-26 23:20:00|12357.2|12351.2|12359.2|12353.2|12359.8|12353.8|12356.6|12350.6|0
1724714700000|2024-08-26 23:25:00|12359.3|12353.3|12359.8|12353.8|12360.2|12354.2|12358.4|12352.4|0
1724715000000|2024-08-26 23:30:00|12359.9|12353.9|12359.5|12353.5|12360.2|12354.2|12358.9|12352.9|0
1724715300000|2024-08-26 23:35:00|12359.2|12353.2|12359.8|12353.8|12359.9|12353.9|12359.2|12353.2|0
1724715600000|2024-08-26 23:40:00|12359.5|12353.5|12360.5|12354.5|12360.5|12354.5|12359|12353|0
1724715900000|2024-08-26 23:45:00|12360.4|12354.4|12359.2|12353.2|12360.8|12354.8|12358.7|12352.7|0
1724716200000|2024-08-26 23:50:00|12359|12353|12360.1|12354.1|12360.4|12354.4|12359|12353|0
1724716500000|2024-08-26 23:55:00|12360.2|12354.2|12359.5|12353.5|12360.2|12354.2|12359.2|12353.2|0
1724716800000|2024-08-27 00:00:00|12359.8|12353.8|12357.8|12351.8|12359.8|12353.8|12357.7|12351.7|0
1724717100000|2024-08-27 00:05:00|12357.7|12351.7|12358.1|12352.1|12358.9|12352.9|12357.7|12351.7|0
1724717400000|2024-08-27 00:10:00|12358.4|12352.4|12359.6|12353.6|12359.9|12353.9|12358.4|12352.4|0
1724717700000|2024-08-27 00:15:00|12359.4|12353.4|12363.1|12357.1|12363.1|12357.1|12359.3|12353.3|0
1724718000000|2024-08-27 00:20:00|12364.6|12358.6|12366.1|12360.1|12366.9|12360.9|12364.6|12358.6|0
1724718300000|2024-08-27 00:25:00|12364.6|12358.6|12366.1|12360.1|12367.6|12361.6|12364.6|12358.6|0
1724718600000|2024-08-27 00:30:00|12367.6|12361.6|12367.6|12361.6|12369.1|12363.1|12367.6|12361.6|0
1724718900000|2024-08-27 00:35:00|12369.1|12363.1|12367.6|12361.6|12369.1|12363.1|12367.6|12361.6|0
1724719200000|2024-08-27 00:40:00|12367.5|12361.5|12366.1|12360.1|12367.5|12361.5|12366.1|12360.1|0
1724719500000|2024-08-27 00:45:00|12367.6|12361.6|12364.6|12358.6|12367.6|12361.6|12364.5|12358.5|0
1724719800000|2024-08-27 00:50:00|12366|12360|12363|12357|12366|12360|12361.5|12355.5|0
1724720100000|2024-08-27 00:55:00|12361.5|12355.5|12363|12357|12363|12357|12361.5|12355.5|0
1724720400000|2024-08-27 01:00:00|12362.3|12356.3|12363|12357|12363.1|12357.1|12361.5|12355.5|0
1724720700000|2024-08-27 01:05:00|12363.1|12357.1|12363|12357|12364.5|12358.5|12363|12357|0
1724721000000|2024-08-27 01:10:00|12361.5|12355.5|12363|12357|12363|12357|12361.5|12355.5|0
1724721300000|2024-08-27 01:15:00|12363.8|12357.8|12366|12360|12366|12360|12363.8|12357.8|0
1724721600000|2024-08-27 01:20:00|12364.6|12358.6|12366|12360|12366|12360|12364.6|12358.6|0
1724721900000|2024-08-27 01:25:00|12364.6|12358.6|12364.6|12358.6|12366|12360|12364.5|12358.5|0
1724722200000|2024-08-27 01:30:00|12364.5|12358.5|12361.6|12355.6|12364.6|12358.6|12360.1|12354.1|0
1724722500000|2024-08-27 01:35:00|12361.5|12355.5|12363|12357|12363|12357|12361.5|12355.5|0
1724722800000|2024-08-27 01:40:00|12362.3|12356.3|12363|12357|12363|12357|12360|12354|0
1724723100000|2024-08-27 01:45:00|12362.3|12356.3|12364.5|12358.5|12364.6|12358.6|12361.5|12355.5|0
1724723400000|2024-08-27 01:50:00|12364.6|12358.6|12366.1|12360.1|12366.1|12360.1|12364.5|12358.5|0
1724723700000|2024-08-27 01:55:00|12366|12360|12366|12360|12366.8|12360.8|12365.3|12359.3|0
1724724000000|2024-08-27 02:00:00|12364.6|12358.6|12366|12360|12366|12360|12364.6|12358.6|0
1724724900000|2024-08-27 02:15:00|12367.5|12361.5|12366|12360|12367.5|12361.5|12366|12360|0
1724725200000|2024-08-27 02:20:00|12367.5|12361.5|12367.5|12361.5|12367.5|12361.5|12366|12360|0
1724725500000|2024-08-27 02:25:00|12369|12363|12369|12363|12369|12363|12369|12363|0
1724725800000|2024-08-27 02:30:00|12369.1|12363.1|12372|12366|12372.1|12366.1|12369.1|12363.1|0
1724726100000|2024-08-27 02:35:00|12370.6|12364.6|12372|12366|12372|12366|12370.6|12364.6|0
1724726400000|2024-08-27 02:40:00|12370.5|12364.5|12372|12366|12372|12366|12370.5|12364.5|0
1724726700000|2024-08-27 02:45:00|12373.5|12367.5|12372|12366|12373.5|12367.5|12372|12366|0
1724727000000|2024-08-27 02:50:00|12372.8|12366.8|12372.8|12366.8|12373.5|12367.5|12372|12366|0
1724727300000|2024-08-27 02:55:00|12373.5|12367.5|12370.5|12364.5|12373.5|12367.5|12370.5|12364.5|0
1724727600000|2024-08-27 03:00:00|12370.6|12364.6|12370.5|12364.5|12372|12366|12370.5|12364.5|0
1724727900000|2024-08-27 03:05:00|12370.6|12364.6|12370.6|12364.6|12371.3|12365.3|12370.6|12364.6|0
1724728200000|2024-08-27 03:10:00|12371.3|12365.3|12370.6|12364.6|12371.3|12365.3|12370.6|12364.6|0
1724728500000|2024-08-27 03:15:00|12370.5|12364.5|12370.5|12364.5|12370.5|12364.5|12370.5|12364.5|0
1724728800000|2024-08-27 03:20:00|12370.6|12364.6|12369.1|12363.1|12370.6|12364.6|12369.1|12363.1|0
1724729100000|2024-08-27 03:25:00|12369|12363|12368.3|12362.3|12369.1|12363.1|12367.6|12361.6|0
1724729400000|2024-08-27 03:30:00|12367.6|12361.6|12367.6|12361.6|12369.1|12363.1|12367.6|12361.6|0
1724729700000|2024-08-27 03:35:00|12368.3|12362.3|12367.6|12361.6|12369.1|12363.1|12367.6|12361.6|0
1724730000000|2024-08-27 03:40:00|12369.1|12363.1|12369.1|12363.1|12369.1|12363.1|12367.6|12361.6|0
1724730300000|2024-08-27 03:45:00|12370.5|12364.5|12372|12366|12372|12366|12370.5|12364.5|0
1724730600000|2024-08-27 03:50:00|12371.3|12365.3|12370.5|12364.5|12372|12366|12370.5|12364.5|0
1724731200000|2024-08-27 04:00:00|12369.1|12363.1|12369.1|12363.1|12369.8|12363.8|12369|12363|0
1724731500000|2024-08-27 04:05:00|12369|12363|12367.6|12361.6|12369.1|12363.1|12367.5|12361.5|0
1724731800000|2024-08-27 04:10:00|12368.3|12362.3|12370.5|12364.5|12370.5|12364.5|12367.6|12361.6|0
1724732100000|2024-08-27 04:15:00|12369.8|12363.8|12370.5|12364.5|12370.5|12364.5|12369.1|12363.1|0
1724732400000|2024-08-27 04:20:00|12370.6|12364.6|12370.3|12364.3|12372|12366|12370.3|12364.3|0
1724732700000|2024-08-27 04:25:00|12371|12365|12370.3|12364.3|12371.8|12365.8|12370.3|12364.3|0
1724733000000|2024-08-27 04:30:00|12371|12365|12370.3|12364.3|12371.8|12365.8|12370.3|12364.3|0
1724733300000|2024-08-27 04:35:00|12371|12365|12370.3|12364.3|12371|12365|12370.3|12364.3|0
1724733600000|2024-08-27 04:40:00|12371|12365|12370.3|12364.3|12371.8|12365.8|12370.3|12364.3|0
1724733900000|2024-08-27 04:45:00|12371|12365|12371.8|12365.8|12371.8|12365.8|12370.3|12364.3|0
1724734500000|2024-08-27 04:55:00|12373.2|12367.2|12371.8|12365.8|12373.3|12367.3|12371.8|12365.8|0
1724734800000|2024-08-27 05:00:00|12373.2|12367.2|12371.8|12365.8|12373.3|12367.3|12371.8|12365.8|0
1724735100000|2024-08-27 05:05:00|12373.3|12367.3|12371.8|12365.8|12373.3|12367.3|12371.8|12365.8|0
1724735400000|2024-08-27 05:10:00|12372.6|12366.6|12374.8|12368.8|12376.2|12370.2|12372.6|12366.6|0
1724735700000|2024-08-27 05:15:00|12376.2|12370.2|12374.8|12368.8|12376.2|12370.2|12374.8|12368.8|0
1724736000000|2024-08-27 05:20:00|12374.7|12368.7|12374.7|12368.7|12376.2|12370.2|12373.3|12367.3|0
1724736300000|2024-08-27 05:25:00|12376.2|12370.2|12376.2|12370.2|12376.2|12370.2|12374.7|12368.7|0
1724736600000|2024-08-27 05:30:00|12377.7|12371.7|12377.7|12371.7|12377.7|12371.7|12376.2|12370.2|0
1724736900000|2024-08-27 05:35:00|12377|12371|12376.2|12370.2|12377.7|12371.7|12376.2|12370.2|0
1724737200000|2024-08-27 05:40:00|12377.7|12371.7|12377.7|12371.7|12377.7|12371.7|12376.2|12370.2|0
1724737500000|2024-08-27 05:45:00|12376.2|12370.2|12376.2|12370.2|12377.7|12371.7|12376.2|12370.2|0
1724737800000|2024-08-27 05:50:00|12376.9|12370.9|12376.2|12370.2|12377.7|12371.7|12376.2|12370.2|0
1724738100000|2024-08-27 05:55:00|12376.3|12370.3|12376.3|12370.3|12377.7|12371.7|12376.2|12370.2|0
1724738400000|2024-08-27 06:00:00|12376.2|12370.2|12369.9|12367.9|12376.3|12370.3|12369.4|12365.8|3
1724738700000|2024-08-27 06:05:00|12368.9|12366.9|12358.4|12356.4|12368.9|12366.9|12357.9|12355.9|9
1724739000000|2024-08-27 06:10:00|12357.9|12355.9|12362.9|12360.9|12362.9|12360.9|12356.9|12354.9|5
1724739300000|2024-08-27 06:15:00|12363.9|12361.9|12363.4|12361.4|12365.4|12363.4|12360.9|12358.9|5
1724739600000|2024-08-27 06:20:00|12362.9|12360.9|12362.4|12360.4|12363.4|12361.4|12361.4|12359.4|3
1724739900000|2024-08-27 06:25:00|12361.9|12359.9|12355.4|12353.4|12362.4|12360.4|12354.9|12352.9|2
1724740200000|2024-08-27 06:30:00|12355.9|12353.9|12358.4|12356.4|12358.4|12356.4|12355.9|12353.9|6
1724740500000|2024-08-27 06:35:00|12358.9|12356.9|12356.4|12354.4|12360.9|12358.9|12356.4|12354.4|4
1724740800000|2024-08-27 06:40:00|12355.9|12353.9|12357.4|12355.4|12357.9|12355.9|12354.9|12352.9|10
1724741100000|2024-08-27 06:45:00|12356.9|12354.9|12356.4|12354.4|12358.9|12356.9|12355.9|12353.9|5
1724741400000|2024-08-27 06:50:00|12356.9|12354.9|12359.9|12357.9|12359.9|12357.9|12355.4|12353.4|5
1724741700000|2024-08-27 06:55:00|12360.4|12358.4|12353.4|12351.4|12365.4|12363.4|12353.4|12351.4|53
1724742000000|2024-08-27 07:00:00|12354.4|12352.4|12366.4|12364.4|12367.4|12365.4|12350.9|12348.9|359
1724742300000|2024-08-27 07:05:00|12365.9|12363.9|12362.9|12360.9|12371.4|12369.4|12353.9|12351.9|182
1724742600000|2024-08-27 07:10:00|12363.4|12361.4|12371.9|12369.9|12373.4|12371.4|12363.4|12361.4|124
1724742900000|2024-08-27 07:15:00|12372.4|12370.4|12369.4|12367.4|12372.4|12370.4|12363.9|12361.9|109
1724743200000|2024-08-27 07:20:00|12368.9|12366.9|12362.9|12360.9|12368.9|12366.9|12361.9|12359.9|89
1724743500000|2024-08-27 07:25:00|12363.9|12361.9|12371.4|12369.4|12373.9|12371.9|12362.9|12360.9|83
1724743800000|2024-08-27 07:30:00|12370.9|12368.9|12364.9|12362.9|12373.9|12371.9|12363.9|12361.9|95
1724744100000|2024-08-27 07:35:00|12365.4|12363.4|12365.9|12363.9|12372.4|12370.4|12362.9|12360.9|172
1724744400000|2024-08-27 07:40:00|12367|12365|12363.5|12361.5|12367|12365|12361|12359|66
1724744700000|2024-08-27 07:45:00|12363|12361|12359|12357|12363|12361|12359|12357|51
1724745000000|2024-08-27 07:50:00|12360|12358|12362.5|12360.5|12364|12362|12355.5|12353.5|123
1724745300000|2024-08-27 07:55:00|12363|12361|12358|12356|12363|12361|12356.5|12354.5|77
1724745600000|2024-08-27 08:00:00|12360|12358|12356|12354|12361|12359|12355|12353|115
1724745900000|2024-08-27 08:05:00|12356.5|12354.5|12353|12351|12358|12356|12352.5|12350.5|75
1724746200000|2024-08-27 08:10:00|12353.5|12351.5|12355|12353|12358|12356|12353|12351|86
1724746500000|2024-08-27 08:15:00|12357|12355|12353|12351|12357|12355|12351.5|12349.5|94
1724746800000|2024-08-27 08:20:00|12352.5|12350.5|12353|12351|12354|12352|12351|12349|162
1724747100000|2024-08-27 08:25:00|12352.5|12350.5|12356|12354|12357.5|12355.5|12352|12350|65
1724747400000|2024-08-27 08:30:00|12356.5|12354.5|12361.5|12359.5|12362|12360|12355|12353|97
1724747700000|2024-08-27 08:35:00|12361|12359|12355|12353|12361.5|12359.5|12354.5|12352.5|78
1724748000000|2024-08-27 08:40:00|12355.5|12353.5|12358|12356|12358|12356|12352|12350|47
1724748300000|2024-08-27 08:45:00|12357.5|12355.5|12354|12352|12359|12357|12351.5|12349.5|29
1724748600000|2024-08-27 08:50:00|12353.5|12351.5|12354|12352|12354|12352|12347.5|12345.5|92
1724748900000|2024-08-27 08:55:00|12354.5|12352.5|12353|12351|12354.5|12352.5|12352|12350|140
1724749200000|2024-08-27 09:00:00|12354.5|12352.5|12347|12345|12355|12353|12347|12345|87
1724749500000|2024-08-27 09:05:00|12348|12346|12331.5|12329.5|12348|12346|12329.5|12327.5|453
1724749800000|2024-08-27 09:10:00|12332.5|12330.5|12337.5|12335.5|12338.5|12336.5|12331|12329|58
1724750100000|2024-08-27 09:15:00|12338|12336|12332|12330|12338|12336|12331|12329|64
1724750400000|2024-08-27 09:20:00|12331.5|12329.5|12335|12333|12335|12333|12330|12328|150
1724750700000|2024-08-27 09:25:00|12334.5|12332.5|12337|12335|12341|12339|12332|12330|83
1724751000000|2024-08-27 09:30:00|12336.5|12334.5|12326|12324|12336.5|12334.5|12326|12324|145
1724751300000|2024-08-27 09:35:00|12326.5|12324.5|12324|12322|12329.5|12327.5|12323|12321|80
1724751600000|2024-08-27 09:40:00|12323.5|12321.5|12322|12320|12323.5|12321.5|12316|12314|85
1724751900000|2024-08-27 09:45:00|12321.5|12319.5|12317|12315|12321.5|12319.5|12316.5|12314.5|62
1724752200000|2024-08-27 09:50:00|12316|12314|12317|12315|12318|12316|12313|12311|88
1724752500000|2024-08-27 09:55:00|12317.5|12315.5|12315|12313|12320|12318|12313|12311|53
1724752800000|2024-08-27 10:00:00|12315.5|12313.5|12311|12309|12316|12314|12311|12309|74
1724753100000|2024-08-27 10:05:00|12310.5|12308.5|12310|12308|12312|12310|12308.5|12306.5|116
1724753400000|2024-08-27 10:10:00|12309.5|12307.5|12298|12296|12310|12308|12297|12295|98
1724753700000|2024-08-27 10:15:00|12297.5|12295.5|12294.5|12292.5|12299.5|12297.5|12291|12289|124
1724754000000|2024-08-27 10:20:00|12294|12292|12305.5|12303.5|12305.5|12303.5|12293.5|12291.5|53
1724754300000|2024-08-27 10:25:00|12305|12303|12304.5|12302.5|12307|12305|12303|12301|45
1724754600000|2024-08-27 10:30:00|12304|12302|12314.5|12312.5|12315.5|12313.5|12303.5|12301.5|154
1724754900000|2024-08-27 10:35:00|12315|12313|12315|12313|12315.5|12313.5|12312|12310|90
1724755200000|2024-08-27 10:40:00|12314.5|12312.5|12317.5|12315.5|12319.5|12317.5|12313.5|12311.5|41
1724755500000|2024-08-27 10:45:00|12319|12317|12314|12312|12319.5|12317.5|12311|12309|83
1724755800000|2024-08-27 10:50:00|12313.5|12311.5|12311.5|12309.5|12313.5|12311.5|12306.5|12304.5|535
1724756100000|2024-08-27 10:55:00|12312|12310|12313|12311|12316.5|12314.5|12310|12308|84
1724756400000|2024-08-27 11:00:00|12313.5|12311.5|12311.5|12309.5|12313.5|12311.5|12307|12305|60
1724756700000|2024-08-27 11:05:00|12311|12309|12314.5|12312.5|12316.5|12314.5|12310.5|12308.5|61
1724757000000|2024-08-27 11:10:00|12315.5|12313.5|12310|12308|12316.5|12314.5|12309.5|12307.5|58
1724757300000|2024-08-27 11:15:00|12310.5|12308.5|12311|12309|12312|12310|12309.5|12307.5|73
1724757600000|2024-08-27 11:20:00|12311.5|12309.5|12311|12309|12314.5|12312.5|12310.5|12308.5|58
1724757900000|2024-08-27 11:25:00|12310.5|12308.5|12319|12317|12319|12317|12310.5|12308.5|75
1724758200000|2024-08-27 11:30:00|12318.5|12316.5|12325|12323|12333.5|12331.5|12318|12316|220
1724758500000|2024-08-27 11:35:00|12325.5|12323.5|12323|12321|12325.5|12323.5|12322|12320|60
1724758800000|2024-08-27 11:40:00|12322.8|12320.8|12322.8|12320.8|12326.3|12324.3|12322.3|12320.3|38
1724759100000|2024-08-27 11:45:00|12323.3|12321.3|12320.8|12318.8|12323.3|12321.3|12317.3|12315.3|56
1724759400000|2024-08-27 11:50:00|12321.3|12319.3|12318.8|12316.8|12321.3|12319.3|12315.8|12313.8|33
1724759700000|2024-08-27 11:55:00|12319.3|12317.3|12324.8|12322.8|12324.8|12322.8|12317.3|12315.3|28
1724760000000|2024-08-27 12:00:00|12325.3|12323.3|12323.8|12321.8|12327.8|12325.8|12321.3|12319.3|154
1724760300000|2024-08-27 12:05:00|12324.3|12322.3|12323.8|12321.8|12327.8|12325.8|12323.3|12321.3|128
1724760600000|2024-08-27 12:10:00|12322.8|12320.8|12321.8|12319.8|12326.8|12324.8|12321.3|12319.3|102
1724760900000|2024-08-27 12:15:00|12320.8|12318.8|12320.8|12318.8|12323.3|12321.3|12319.3|12317.3|198
1724761200000|2024-08-27 12:20:00|12320.3|12318.3|12322.8|12320.8|12322.8|12320.8|12317.3|12315.3|118
1724761500000|2024-08-27 12:25:00|12321.8|12319.8|12322.8|12320.8|12326.8|12324.8|12320.8|12318.8|79
1724761800000|2024-08-27 12:30:00|12322.3|12320.3|12322.8|12320.8|12327.3|12325.3|12320.8|12318.8|150
1724762100000|2024-08-27 12:35:00|12323.8|12321.8|12323.8|12321.8|12323.8|12321.8|12319.3|12317.3|56
1724762400000|2024-08-27 12:40:00|12324.3|12322.3|12314.8|12312.8|12326.3|12324.3|12314.3|12312.3|70
1724762700000|2024-08-27 12:45:00|12314.3|12312.3|12301.3|12299.3|12314.3|12312.3|12301.3|12299.3|168
1724763000000|2024-08-27 12:50:00|12300.3|12298.3|12288.8|12286.8|12300.3|12298.3|12286.8|12284.8|272
1724763300000|2024-08-27 12:55:00|12289.3|12287.3|12292.8|12290.8|12297.8|12295.8|12289.3|12287.3|218
1724763600000|2024-08-27 13:00:00|12293.3|12291.3|12287.8|12285.8|12296.3|12294.3|12286.8|12284.8|154
1724763900000|2024-08-27 13:05:00|12288.8|12286.8|12296.8|12294.8|12296.8|12294.8|12288.3|12286.3|115
1724764200000|2024-08-27 13:10:00|12296.3|12294.3|12301.8|12299.8|12302.8|12300.8|12295.8|12293.8|83
1724764500000|2024-08-27 13:15:00|12302.3|12300.3|12313.8|12311.8|12313.8|12311.8|12300.8|12298.8|62
1724764800000|2024-08-27 13:20:00|12314.3|12312.3|12317.8|12315.8|12319.8|12317.8|12313.8|12311.8|79
1724765100000|2024-08-27 13:25:00|12318.3|12316.3|12319.8|12317.8|12320.3|12318.3|12314.8|12312.8|105
1724765400000|2024-08-27 13:30:00|12320.3|12318.3|12320.8|12318.8|12323.3|12321.3|12316.8|12314.8|221
1724765700000|2024-08-27 13:35:00|12320.3|12318.3|12319.8|12317.8|12329.8|12327.8|12319.3|12317.3|119
1724766000000|2024-08-27 13:40:00|12320.3|12318.3|12316.8|12314.8|12320.3|12318.3|12308.3|12306.3|280
1724766300000|2024-08-27 13:45:00|12317.3|12315.3|12318.8|12316.8|12320.8|12318.8|12311.8|12309.8|108
1724766600000|2024-08-27 13:50:00|12318.3|12316.3|12303.8|12301.8|12321.8|12319.8|12302.8|12300.8|340
1724766900000|2024-08-27 13:55:00|12302.8|12300.8|12300.8|12298.8|12304.8|12302.8|12293.3|12291.3|121
1724767200000|2024-08-27 14:00:00|12301.8|12299.8|12308.8|12306.8|12309.8|12307.8|12298.8|12296.8|154
1724767500000|2024-08-27 14:05:00|12309.3|12307.3|12307.8|12305.8|12311.8|12309.8|12305.8|12303.8|88
1724767800000|2024-08-27 14:10:00|12308.3|12306.3|12300.3|12298.3|12309.8|12307.8|12299.3|12297.3|71
1724768100000|2024-08-27 14:15:00|12300.8|12298.8|12299.8|12297.8|12303.8|12301.8|12294.3|12292.3|88
1724768400000|2024-08-27 14:20:00|12300.3|12298.3|12301.3|12299.3|12302.8|12300.8|12297.3|12295.3|80
1724768700000|2024-08-27 14:25:00|12300.8|12298.8|12304.3|12302.3|12304.3|12302.3|12298.3|12296.3|82
1724769000000|2024-08-27 14:30:00|12303.8|12301.8|12301.3|12299.3|12311.3|12309.3|12300.8|12298.8|173
1724769300000|2024-08-27 14:35:00|12301.8|12299.8|12307.3|12305.3|12308.3|12306.3|12300.8|12298.8|83
1724769600000|2024-08-27 14:40:00|12306.8|12304.8|12300.3|12298.3|12306.8|12304.8|12299.3|12297.3|69
1724769900000|2024-08-27 14:45:00|12299.8|12297.8|12306.8|12304.8|12306.8|12304.8|12296.8|12294.8|122
1724770200000|2024-08-27 14:50:00|12306.3|12304.3|12304.8|12302.8|12309.8|12307.8|12302.8|12300.8|120
1724770500000|2024-08-27 14:55:00|12304.3|12302.3|12306.3|12304.3|12307.8|12305.8|12303.3|12301.3|144
1724770800000|2024-08-27 15:00:00|12307.3|12305.3|12311.3|12309.3|12311.8|12309.8|12305.3|12303.3|196
1724771100000|2024-08-27 15:05:00|12310.8|12308.8|12310.3|12308.3|12312.8|12310.8|12308.3|12306.3|230
1724771400000|2024-08-27 15:10:00|12309.8|12307.8|12304.3|12302.3|12310.8|12308.8|12301.8|12299.8|149
1724771700000|2024-08-27 15:15:00|12305.3|12303.3|12303.8|12301.8|12311.3|12309.3|12301.3|12299.3|579
1724772000000|2024-08-27 15:20:00|12303.3|12301.3|12304.3|12302.3|12308.8|12306.8|12302.3|12300.3|242
1724772300000|2024-08-27 15:25:00|12303.8|12301.8|12302.3|12300.3|12307.8|12305.8|12301.3|12299.3|570
1724772600000|2024-08-27 15:30:00|12303.3|12301.3|12293.3|12291.3|12304.3|12302.3|12291.8|12289.8|586
1724772900000|2024-08-27 15:35:00|12293.8|12291.8|12295.3|12293.3|12297.3|12295.3|12289.8|12287.8|158
1724773200000|2024-08-27 15:40:00|12295.8|12293.8|12298.3|12296.3|12299.3|12297.3|12291.3|12289.3|54
1724773500000|2024-08-27 15:45:00|12297.8|12295.8|12300.3|12298.3|12304.3|12302.3|12296.3|12294.3|64
1724773800000|2024-08-27 15:50:00|12299.3|12297.3|12300.3|12298.3|12301.3|12299.3|12298.8|12296.8|46
1724774100000|2024-08-27 15:55:00|12299.8|12297.8|12303.3|12301.3|12304.3|12302.3|12299.3|12297.3|17
1724774400000|2024-08-27 16:00:00|12303.8|12301.8|12302.3|12300.3|12306.3|12304.3|12302.3|12300.3|18
1724774700000|2024-08-27 16:05:00|12301.8|12299.8|12300.3|12298.3|12302.3|12300.3|12298.3|12296.3|7
1724775000000|2024-08-27 16:10:00|12300.8|12298.8|12309.3|12307.3|12310.3|12308.3|12300.8|12298.8|13
1724775300000|2024-08-27 16:15:00|12309.8|12307.8|12308.8|12306.8|12310.8|12308.8|12306.8|12304.8|14
1724775600000|2024-08-27 16:20:00|12309.8|12307.8|12308.3|12306.3|12310.3|12308.3|12306.8|12304.8|15
1724775900000|2024-08-27 16:25:00|12308.8|12306.8|12307.3|12305.3|12309.3|12307.3|12304.8|12302.8|16
1724776200000|2024-08-27 16:30:00|12306.3|12304.3|12308.3|12306.3|12309.3|12307.3|12305.3|12303.3|7
1724776500000|2024-08-27 16:35:00|12307.8|12305.8|12303.3|12301.3|12308.3|12306.3|12302.8|12300.8|6
1724776800000|2024-08-27 16:40:00|12302.8|12300.8|12302.3|12300.3|12304.3|12302.3|12297.8|12295.8|29
1724777100000|2024-08-27 16:45:00|12302.8|12300.8|12306.3|12304.3|12307.8|12305.8|12302.3|12300.3|9
1724777400000|2024-08-27 16:50:00|12306.8|12304.8|12310.3|12308.3|12312.3|12310.3|12306.8|12304.8|5
1724777700000|2024-08-27 16:55:00|12309.8|12307.8|12308.3|12306.3|12310.8|12308.8|12308.3|12306.3|12
1724778000000|2024-08-27 17:00:00|12309.3|12307.3|12305.8|12303.8|12310.3|12308.3|12304.8|12302.8|55
1724778300000|2024-08-27 17:05:00|12306.3|12304.3|12307.3|12305.3|12308.3|12306.3|12305.3|12303.3|6
1724778600000|2024-08-27 17:10:00|12306.8|12304.8|12310.3|12308.3|12310.3|12308.3|12306.3|12304.3|11
1724778900000|2024-08-27 17:15:00|12310.8|12308.8|12312.3|12310.3|12313.8|12311.8|12310.8|12308.8|4
1724779200000|2024-08-27 17:20:00|12312.8|12310.8|12315.3|12313.3|12315.3|12313.3|12312.8|12310.8|10
1724779500000|2024-08-27 17:25:00|12315.8|12313.8|12315.3|12313.3|12316.8|12314.8|12314.3|12312.3|18
1724779800000|2024-08-27 17:30:00|12315.8|12313.8|12320.3|12318.3|12320.3|12318.3|12315.3|12313.3|22
1724780100000|2024-08-27 17:35:00|12320.8|12318.8|12319.3|12317.3|12321.3|12319.3|12317.8|12315.8|4
1724780400000|2024-08-27 17:40:00|12318.8|12316.8|12321.8|12319.8|12324.3|12322.3|12317.8|12315.8|26
1724780700000|2024-08-27 17:45:00|12321.3|12319.3|12318.8|12316.8|12321.3|12319.3|12316.8|12314.8|12
1724781000000|2024-08-27 17:50:00|12319.3|12317.3|12319.3|12317.3|12319.8|12317.8|12317.3|12315.3|8
1724781300000|2024-08-27 17:55:00|12318.8|12316.8|12317.8|12315.8|12318.8|12316.8|12315.3|12313.3|3
1724781600000|2024-08-27 18:00:00|12317.3|12315.3|12316.8|12314.8|12317.8|12315.8|12313.8|12311.8|16
1724781900000|2024-08-27 18:05:00|12317.3|12315.3|12316.3|12314.3|12317.8|12315.8|12314.8|12312.8|14
1724782200000|2024-08-27 18:10:00|12316.8|12314.8|12316.3|12314.3|12317.8|12315.8|12313.8|12311.8|2
1724782500000|2024-08-27 18:15:00|12316.8|12314.8|12314.8|12312.8|12317.8|12315.8|12313.8|12311.8|6
1724782800000|2024-08-27 18:20:00|12314.3|12312.3|12310.8|12308.8|12315.3|12313.3|12309.8|12307.8|27
1724783100000|2024-08-27 18:25:00|12310.3|12308.3|12310.3|12308.3|12311.8|12309.8|12308.8|12306.8|3
1724783400000|2024-08-27 18:30:00|12309.8|12307.8|12304.3|12302.3|12310.8|12308.8|12303.8|12301.8|22
1724783700000|2024-08-27 18:35:00|12304.8|12302.8|12306.3|12304.3|12307.3|12305.3|12303.3|12301.3|15
1724784000000|2024-08-27 18:40:00|12305.8|12303.8|12308.8|12306.8|12308.8|12306.8|12305.3|12303.3|11
1724784300000|2024-08-27 18:45:00|12309.3|12307.3|12307.8|12305.8|12310.8|12308.8|12306.8|12304.8|4
1724784600000|2024-08-27 18:50:00|12307.3|12305.3|12309.8|12307.8|12310.3|12308.3|12305.8|12303.8|15
1724784900000|2024-08-27 18:55:00|12310.3|12308.3|12311.3|12309.3|12312.3|12310.3|12309.3|12307.3|13
1724785200000|2024-08-27 19:00:00|12310.8|12308.8|12307.3|12305.3|12311.8|12309.8|12305.8|12303.8|4
1724785500000|2024-08-27 19:05:00|12307.8|12305.8|12309.3|12307.3|12311.3|12309.3|12305.8|12303.8|4
1724785800000|2024-08-27 19:10:00|12308.8|12306.8|12308.8|12306.8|12310.8|12308.8|12307.8|12305.8|12
1724786100000|2024-08-27 19:15:00|12308.3|12306.3|12304.8|12302.8|12308.8|12306.8|12304.3|12302.3|13
1724786400000|2024-08-27 19:20:00|12304.3|12302.3|12305.8|12303.8|12306.8|12304.8|12302.8|12300.8|15
1724786700000|2024-08-27 19:25:00|12305.3|12303.3|12304.3|12302.3|12309.8|12307.8|12304.3|12302.3|21
1724787000000|2024-08-27 19:30:00|12303.8|12301.8|12305.3|12303.3|12307.8|12305.8|12302.8|12300.8|12
1724787300000|2024-08-27 19:35:00|12304.8|12302.8|12303.3|12301.3|12308.3|12306.3|12302.8|12300.8|16
1724787600000|2024-08-27 19:40:00|12302.3|12300.3|12302.3|12300.3|12303.3|12301.3|12300.8|12298.8|6
1724787900000|2024-08-27 19:45:00|12301.8|12299.8|12306.3|12304.3|12308.8|12306.8|12301.8|12299.8|19
1724788200000|2024-08-27 19:50:00|12305.8|12303.8|12304.3|12302.3|12307.3|12305.3|12301.8|12299.8|33
1724788500000|2024-08-27 19:55:00|12305.3|12303.3|12309.1|12303.1|12310.3|12308.3|12301.8|12299.8|35
1724788800000|2024-08-27 20:00:00|12308.4|12302.4|12311.5|12305.5|12311.5|12305.5|12307.3|12301.3|0
1724789100000|2024-08-27 20:05:00|12311.4|12305.4|12309.9|12303.9|12311.8|12305.8|12309.4|12303.4|0
1724789400000|2024-08-27 20:10:00|12309.8|12303.8|12309.1|12303.1|12310.5|12304.5|12308.8|12302.8|0
1724789700000|2024-08-27 20:15:00|12309.4|12303.4|12309.4|12303.4|12309.7|12303.7|12309.1|12303.1|0
1724790000000|2024-08-27 20:20:00|12309.7|12303.7|12309.9|12303.9|12310.2|12304.2|12309.1|12303.1|0
1724790300000|2024-08-27 20:25:00|12309.8|12303.8|12309.9|12303.9|12310.2|12304.2|12309.7|12303.7|0
1724790600000|2024-08-27 20:30:00|12310|12304|12309.4|12303.4|12310.2|12304.2|12309.4|12303.4|0
1724790900000|2024-08-27 20:35:00|12309.2|12303.2|12308.8|12302.8|12309.4|12303.4|12308|12302|0
1724791200000|2024-08-27 20:40:00|12309.1|12303.1|12308.6|12302.6|12309.1|12303.1|12308|12302|0
1724791500000|2024-08-27 20:45:00|12308.3|12302.3|12307.6|12301.6|12308.3|12302.3|12305.9|12299.9|0
1724791800000|2024-08-27 20:50:00|12307.9|12301.9|12307.9|12301.9|12308|12302|12307.6|12301.6|0
1724792100000|2024-08-27 20:55:00|12307.6|12301.6|12307.7|12301.7|12308.2|12302.2|12306.8|12300.8|0
1724792400000|2024-08-27 21:00:00|12307.8|12301.8|12308.3|12302.3|12308.8|12302.8|12307.8|12301.8|0
1724792700000|2024-08-27 21:05:00|12307.7|12301.7|12307.7|12301.7|12307.9|12301.9|12307.1|12301.1|0
1724793000000|2024-08-27 21:10:00|12307.8|12301.8|12307.7|12301.7|12308.2|12302.2|12307.7|12301.7|0
1724793300000|2024-08-27 21:15:00|12307.6|12301.6|12308.1|12302.1|12308.1|12302.1|12307.6|12301.6|0
1724793600000|2024-08-27 21:20:00|12308.3|12302.3|12309|12303|12309|12303|12308.3|12302.3|0
1724793900000|2024-08-27 21:25:00|12308.9|12302.9|12309.2|12303.2|12309.2|12303.2|12308.9|12302.9|0
1724794200000|2024-08-27 21:30:00|12309|12303|12308.4|12302.4|12309|12303|12308.4|12302.4|0
1724794500000|2024-08-27 21:35:00|12308.3|12302.3|12308.7|12302.7|12308.9|12302.9|12308.3|12302.3|0
1724794800000|2024-08-27 21:40:00|12308.9|12302.9|12308.3|12302.3|12308.9|12302.9|12308.3|12302.3|0
1724795100000|2024-08-27 21:45:00|12308.4|12302.4|12308.6|12302.6|12308.9|12302.9|12308.4|12302.4|0
1724795400000|2024-08-27 21:50:00|12308.9|12302.9|12308.6|12302.6|12308.9|12302.9|12308.4|12302.4|0
1724795700000|2024-08-27 21:55:00|12308.7|12302.7|12308.9|12302.9|12309.2|12303.2|12308.7|12302.7|0
1724796000000|2024-08-27 22:00:00|12308.8|12302.8|12309.8|12303.8|12310.2|12304.2|12308.1|12302.1|0
1724796300000|2024-08-27 22:05:00|12309.9|12303.9|12308.4|12302.4|12310.2|12304.2|12308.3|12302.3|0
1724796600000|2024-08-27 22:10:00|12308.6|12302.6|12303.7|12297.7|12308.6|12302.6|12301.9|12295.9|0
1724796900000|2024-08-27 22:15:00|12303.9|12297.9|12298.5|12292.5|12304.2|12298.2|12298.2|12292.2|0
1724797200000|2024-08-27 22:20:00|12298.2|12292.2|12300.3|12294.3|12300.6|12294.6|12297.6|12291.6|0
1724797500000|2024-08-27 22:25:00|12300.6|12294.6|12301.3|12295.3|12301.9|12295.9|12300.6|12294.6|0
1724797800000|2024-08-27 22:30:00|12301|12295|12299.7|12293.7|12301.5|12295.5|12299.7|12293.7|0
1724798100000|2024-08-27 22:35:00|12299.8|12293.8|12300.9|12294.9|12301.3|12295.3|12299.1|12293.1|0
1724798400000|2024-08-27 22:40:00|12300.6|12294.6|12300.9|12294.9|12301|12295|12300|12294|0
1724798700000|2024-08-27 22:45:00|12301.3|12295.3|12300.6|12294.6|12302.1|12296.1|12300.6|12294.6|0
1724799000000|2024-08-27 22:50:00|12300.7|12294.7|12299.8|12293.8|12301.3|12295.3|12299.5|12293.5|0
1724799300000|2024-08-27 22:55:00|12300.1|12294.1|12300.9|12294.9|12301.3|12295.3|12300.1|12294.1|0
1724799600000|2024-08-27 23:00:00|12300.7|12294.7|12300.6|12294.6|12301|12295|12300.3|12294.3|0
1724799900000|2024-08-27 23:05:00|12300.7|12294.7|12302.7|12296.7|12303.1|12297.1|12300.3|12294.3|0
1724800200000|2024-08-27 23:10:00|12302.8|12296.8|12303|12297|12304|12298|12302.5|12296.5|0
1724800500000|2024-08-27 23:15:00|12302.8|12296.8|12301|12295|12303|12297|12300.1|12294.1|0
1724800800000|2024-08-27 23:20:00|12300.9|12294.9|12298|12292|12301|12295|12297.4|12291.4|0
1724801100000|2024-08-27 23:25:00|12297.9|12291.9|12298|12292|12298.3|12292.3|12295|12289|0
1724801400000|2024-08-27 23:30:00|12297.9|12291.9|12299.7|12293.7|12300|12294|12297|12291|0
1724801700000|2024-08-27 23:35:00|12299.8|12293.8|12298.9|12292.9|12300.1|12294.1|12298.9|12292.9|0
1724802000000|2024-08-27 23:40:00|12299.1|12293.1|12299.4|12293.4|12300.1|12294.1|12298.9|12292.9|0
1724802300000|2024-08-27 23:45:00|12299.7|12293.7|12300|12294|12300|12294|12299.1|12293.1|0
1724802600000|2024-08-27 23:50:00|12300.1|12294.1|12300.9|12294.9|12301.2|12295.2|12300.1|12294.1|0
1724802900000|2024-08-27 23:55:00|12301.2|12295.2|12300.1|12294.1|12301.5|12295.5|12299.7|12293.7|0
1724803200000|2024-08-28 00:00:00|12300.4|12294.4|12300.3|12294.3|12300.9|12294.9|12298.7|12292.7|0
1724803500000|2024-08-28 00:05:00|12300.5|12294.5|12300.2|12294.2|12300.5|12294.5|12299.4|12293.4|0
1724803800000|2024-08-28 00:10:00|12300.3|12294.3|12305.7|12299.7|12305.9|12299.9|12300.2|12294.2|0
1724804100000|2024-08-28 00:15:00|12305.6|12299.6|12299.6|12293.6|12306.3|12300.3|12298.1|12292.1|0
1724804400000|2024-08-28 00:20:00|12299.5|12293.5|12296.6|12290.6|12299.5|12293.5|12295.1|12289.1|0
1724804700000|2024-08-28 00:25:00|12298.1|12292.1|12301|12295|12301|12295|12298.1|12292.1|0
1724805000000|2024-08-28 00:30:00|12301.8|12295.8|12302.5|12296.5|12302.5|12296.5|12301.8|12295.8|0
1724805300000|2024-08-28 00:35:00|12304|12298|12304|12298|12305.5|12299.5|12303.3|12297.3|0
1724805600000|2024-08-28 00:40:00|12302.5|12296.5|12304|12298|12304|12298|12301|12295|0
1724805900000|2024-08-28 00:45:00|12303.9|12297.9|12305.5|12299.5|12305.5|12299.5|12302.5|12296.5|0
1724806200000|2024-08-28 00:50:00|12305.4|12299.4|12304|12298|12305.5|12299.5|12304|12298|0
1724806500000|2024-08-28 00:55:00|12302.5|12296.5|12304|12298|12304|12298|12302.5|12296.5|0
1724806800000|2024-08-28 01:00:00|12305.5|12299.5|12304|12298|12305.5|12299.5|12302.5|12296.5|0
1724807100000|2024-08-28 01:05:00|12302.6|12296.6|12305.5|12299.5|12307|12301|12302.5|12296.5|0
1724807400000|2024-08-28 01:10:00|12306.9|12300.9|12305.5|12299.5|12306.9|12300.9|12304|12298|0
1724807700000|2024-08-28 01:15:00|12304|12298|12305.5|12299.5|12307|12301|12304|12298|0
1724808000000|2024-08-28 01:20:00|12306.9|12300.9|12306.9|12300.9|12307|12301|12306.9|12300.9|0
1724808300000|2024-08-28 01:25:00|12307|12301|12305.5|12299.5|12307|12301|12304|12298|0
1724808600000|2024-08-28 01:30:00|12304|12298|12302.5|12296.5|12305.5|12299.5|12302.5|12296.5|0
1724808900000|2024-08-28 01:35:00|12301|12295|12301|12295|12302.5|12296.5|12299.6|12293.6|0
1724809200000|2024-08-28 01:40:00|12301.8|12295.8|12305.5|12299.5|12305.5|12299.5|12301.8|12295.8|0
1724809800000|2024-08-28 01:50:00|12304|12298|12306.9|12300.9|12307|12301|12304|12298|0
1724810100000|2024-08-28 01:55:00|12305.5|12299.5|12307|12301|12307|12301|12305.5|12299.5|0
1724810400000|2024-08-28 02:00:00|12306.9|12300.9|12306.9|12300.9|12307|12301|12305.4|12299.4|0
1724810700000|2024-08-28 02:05:00|12305.5|12299.5|12306.9|12300.9|12306.9|12300.9|12305.4|12299.4|0
1724811000000|2024-08-28 02:10:00|12307|12301|12309.9|12303.9|12310|12304|12306.9|12300.9|0
1724811300000|2024-08-28 02:15:00|12310|12304|12310|12304|12311.5|12305.5|12309.9|12303.9|0
1724811600000|2024-08-28 02:20:00|12311.5|12305.5|12310|12304|12311.5|12305.5|12310|12304|0
1724811900000|2024-08-28 02:25:00|12309.9|12303.9|12309.9|12303.9|12311.4|12305.4|12309.9|12303.9|0
1724812200000|2024-08-28 02:30:00|12308.5|12302.5|12308.5|12302.5|12309.9|12303.9|12308.5|12302.5|0
1724812500000|2024-08-28 02:35:00|12309.9|12303.9|12309.9|12303.9|12309.9|12303.9|12309.9|12303.9|0
1724812800000|2024-08-28 02:40:00|12310|12304|12311.4|12305.4|12311.4|12305.4|12309.9|12303.9|0
1724813700000|2024-08-28 02:55:00|12312.9|12306.9|12311.4|12305.4|12312.9|12306.9|12311.4|12305.4|0
1724814000000|2024-08-28 03:00:00|12312.9|12306.9|12311.4|12305.4|12312.9|12306.9|12310|12304|0
1724815500000|2024-08-28 03:25:00|12309.9|12303.9|12311.4|12305.4|12311.4|12305.4|12309.9|12303.9|0
1724815800000|2024-08-28 03:30:00|12309.9|12303.9|12311.4|12305.4|12311.4|12305.4|12309.9|12303.9|0
1724816400000|2024-08-28 03:40:00|12309.9|12303.9|12311.4|12305.4|12311.4|12305.4|12309.9|12303.9|0
1724816700000|2024-08-28 03:45:00|12312.9|12306.9|12312.9|12306.9|12312.9|12306.9|12311.4|12305.4|0
1724817000000|2024-08-28 03:50:00|12311.4|12305.4|12311.4|12305.4|12312.9|12306.9|12311.4|12305.4|0
1724817900000|2024-08-28 04:05:00|12312.2|12306.2|12311.4|12305.4|12312.2|12306.2|12311.4|12305.4|0
1724818200000|2024-08-28 04:10:00|12312.9|12306.9|12312.2|12306.2|12312.9|12306.9|12311.4|12305.4|0
1724818500000|2024-08-28 04:15:00|12312.9|12306.9|12312.9|12306.9|12312.9|12306.9|12311.4|12305.4|0
1724819100000|2024-08-28 04:25:00|12314.4|12308.4|12315.9|12309.9|12315.9|12309.9|12314.4|12308.4|0
1724819700000|2024-08-28 04:35:00|12314.4|12308.4|12314.4|12308.4|12314.4|12308.4|12314.4|12308.4|0
1724820000000|2024-08-28 04:40:00|12315.9|12309.9|12315.9|12309.9|12315.9|12309.9|12315.9|12309.9|0
1724820300000|2024-08-28 04:45:00|12315.8|12309.8|12315.9|12309.9|12315.9|12309.9|12314.4|12308.4|0
1724820600000|2024-08-28 04:50:00|12315.8|12309.8|12314.4|12308.4|12315.9|12309.9|12314.4|12308.4|0
1724821200000|2024-08-28 05:00:00|12313.7|12307.7|12314.4|12308.4|12315.9|12309.9|12313.7|12307.7|0
1724821500000|2024-08-28 05:05:00|12314.3|12308.3|12314.4|12308.4|12314.4|12308.4|12312.9|12306.9|0
1724821800000|2024-08-28 05:10:00|12314.3|12308.3|12312.9|12306.9|12314.4|12308.4|12312.9|12306.9|0
1724822100000|2024-08-28 05:15:00|12314.4|12308.4|12315.8|12309.8|12315.8|12309.8|12314.3|12308.3|0
1724822400000|2024-08-28 05:20:00|12317.3|12311.3|12317.3|12311.3|12317.3|12311.3|12314.4|12308.4|0
1724822700000|2024-08-28 05:25:00|12315.8|12309.8|12317.3|12311.3|12318.8|12312.8|12315.8|12309.8|0
1724823000000|2024-08-28 05:30:00|12318|12312|12317.3|12311.3|12318.7|12312.7|12314.3|12308.3|0
1724823300000|2024-08-28 05:35:00|12315.8|12309.8|12317.3|12311.3|12317.3|12311.3|12314.4|12308.4|0
1724823600000|2024-08-28 05:40:00|12315.8|12309.8|12317.3|12311.3|12317.3|12311.3|12314.3|12308.3|0
1724823900000|2024-08-28 05:45:00|12318.7|12312.7|12317.3|12311.3|12318.7|12312.7|12317.3|12311.3|0
1724824200000|2024-08-28 05:50:00|12315.8|12309.8|12318.7|12312.7|12320.2|12314.2|12315.8|12309.8|0
1724824500000|2024-08-28 05:55:00|12317.3|12311.3|12318.8|12312.8|12318.8|12312.8|12317.3|12311.3|0
1724824800000|2024-08-28 06:00:00|12317.3|12311.3|12331.7|12329.7|12336.7|12334.7|12317.3|12311.3|42
1724825100000|2024-08-28 06:05:00|12332.7|12330.7|12328.7|12326.7|12333.2|12331.2|12328.2|12326.2|36
1724825400000|2024-08-28 06:10:00|12329.2|12327.2|12329.2|12327.2|12336.2|12334.2|12328.7|12326.7|48
1724825700000|2024-08-28 06:15:00|12328.7|12326.7|12333.2|12331.2|12333.7|12331.7|12326.2|12324.2|3
1724826000000|2024-08-28 06:20:00|12333.7|12331.7|12332.7|12330.7|12333.7|12331.7|12326.2|12324.2|10
1724826300000|2024-08-28 06:25:00|12333.2|12331.2|12336.2|12334.2|12337.2|12335.2|12333.2|12331.2|25
1724826600000|2024-08-28 06:30:00|12336.7|12334.7|12337.2|12335.2|12337.7|12335.7|12333.7|12331.7|7
1724826900000|2024-08-28 06:35:00|12336.2|12334.2|12336.7|12334.7|12337.7|12335.7|12335.7|12333.7|4
1724827200000|2024-08-28 06:40:00|12336.2|12334.2|12335.7|12333.7|12337.7|12335.7|12335.2|12333.2|5
1724827500000|2024-08-28 06:45:00|12336.7|12334.7|12336.2|12334.2|12338.7|12336.7|12335.7|12333.7|9
1724827800000|2024-08-28 06:50:00|12336.7|12334.7|12338.2|12336.2|12340.7|12338.7|12335.7|12333.7|17
1724828100000|2024-08-28 06:55:00|12338.7|12336.7|12324.2|12322.2|12339.2|12337.2|12324.2|12322.2|122
1724828400000|2024-08-28 07:00:00|12327.2|12325.2|12319.2|12317.2|12333.2|12331.2|12314.2|12312.2|344
1724828700000|2024-08-28 07:05:00|12319.7|12317.7|12307.7|12305.7|12322.2|12320.2|12306.7|12304.7|150
1724829000000|2024-08-28 07:10:00|12309.7|12307.7|12313.2|12311.2|12318.7|12316.7|12309.7|12307.7|68
1724829300000|2024-08-28 07:15:00|12313.7|12311.7|12313.2|12311.2|12320.7|12318.7|12311.7|12309.7|78
1724829600000|2024-08-28 07:20:00|12312.7|12310.7|12318.2|12316.2|12318.2|12316.2|12309.2|12307.2|50
1724829900000|2024-08-28 07:25:00|12317.7|12315.7|12315.2|12313.2|12317.7|12315.7|12311.2|12309.2|38
1724830200000|2024-08-28 07:30:00|12314.7|12312.7|12310.7|12308.7|12320.7|12318.7|12306.7|12304.7|174
1724830500000|2024-08-28 07:35:00|12311.2|12309.2|12311.7|12309.7|12313.2|12311.2|12306.7|12304.7|71
1724830800000|2024-08-28 07:40:00|12310.8|12308.8|12317.3|12315.3|12317.8|12315.8|12309.3|12307.3|86
1724831100000|2024-08-28 07:45:00|12317.8|12315.8|12318.8|12316.8|12320.8|12318.8|12316.8|12314.8|102
1724831400000|2024-08-28 07:50:00|12318.3|12316.3|12319.8|12317.8|12320.8|12318.8|12315.8|12313.8|66
1724831700000|2024-08-28 07:55:00|12320.3|12318.3|12322.8|12320.8|12325.8|12323.8|12319.8|12317.8|69
1724832000000|2024-08-28 08:00:00|12323.3|12321.3|12326.8|12324.8|12329.3|12327.3|12321.8|12319.8|93
1724832300000|2024-08-28 08:05:00|12327.8|12325.8|12329.8|12327.8|12331.3|12329.3|12326.8|12324.8|76
1724832600000|2024-08-28 08:10:00|12330.8|12328.8|12332.8|12330.8|12335.3|12333.3|12328.8|12326.8|143
1724832900000|2024-08-28 08:15:00|12333.3|12331.3|12335.8|12333.8|12336.8|12334.8|12330.8|12328.8|85
1724833200000|2024-08-28 08:20:00|12334.8|12332.8|12337.8|12335.8|12339.3|12337.3|12333.8|12331.8|117
1724833500000|2024-08-28 08:25:00|12338.3|12336.3|12345.8|12343.8|12347.8|12345.8|12337.8|12335.8|111
1724833800000|2024-08-28 08:30:00|12346.8|12344.8|12350.8|12348.8|12350.8|12348.8|12346.8|12344.8|127
1724834100000|2024-08-28 08:35:00|12351.3|12349.3|12360.8|12358.8|12362.8|12360.8|12351.3|12349.3|160
1724834400000|2024-08-28 08:40:00|12360.3|12358.3|12358.8|12356.8|12360.8|12358.8|12357.8|12355.8|99
1724834700000|2024-08-28 08:45:00|12358.3|12356.3|12360.8|12358.8|12361.8|12359.8|12358.3|12356.3|45
1724835000000|2024-08-28 08:50:00|12359.8|12357.8|12355.8|12353.8|12359.8|12357.8|12354.8|12352.8|70
1724835300000|2024-08-28 08:55:00|12356.3|12354.3|12349.8|12347.8|12357.8|12355.8|12348.8|12346.8|236
1724835600000|2024-08-28 09:00:00|12350.8|12348.8|12350.8|12348.8|12353.3|12351.3|12347.8|12345.8|50
1724835900000|2024-08-28 09:05:00|12351.3|12349.3|12350.8|12348.8|12352.8|12350.8|12349.3|12347.3|37
1724836200000|2024-08-28 09:10:00|12349.8|12347.8|12350.8|12348.8|12351.8|12349.8|12349.3|12347.3|117
1724836500000|2024-08-28 09:15:00|12351.3|12349.3|12354.8|12352.8|12355.3|12353.3|12346.3|12344.3|91
1724836800000|2024-08-28 09:20:00|12355.3|12353.3|12359.8|12357.8|12360.8|12358.8|12355.3|12353.3|32
1724837100000|2024-08-28 09:25:00|12359.3|12357.3|12361.8|12359.8|12362.3|12360.3|12356.8|12354.8|53
1724837400000|2024-08-28 09:30:00|12362.3|12360.3|12365.8|12363.8|12366.8|12364.8|12359.8|12357.8|92
1724837700000|2024-08-28 09:35:00|12366.3|12364.3|12363.8|12361.8|12366.3|12364.3|12362.8|12360.8|54
1724838000000|2024-08-28 09:40:00|12364.3|12362.3|12364.8|12362.8|12364.8|12362.8|12362.8|12360.8|77
1724838300000|2024-08-28 09:45:00|12365.8|12363.8|12365.8|12363.8|12366.8|12364.8|12364.3|12362.3|68
1724838600000|2024-08-28 09:50:00|12366.8|12364.8|12368.8|12366.8|12369.8|12367.8|12365.3|12363.3|63
1724838900000|2024-08-28 09:55:00|12369.3|12367.3|12372.8|12370.8|12373.3|12371.3|12368.3|12366.3|59
1724839200000|2024-08-28 10:00:00|12373.3|12371.3|12375.8|12373.8|12377.3|12375.3|12372.8|12370.8|104
1724839500000|2024-08-28 10:05:00|12375.3|12373.3|12379.8|12377.8|12379.8|12377.8|12374.8|12372.8|88
1724839800000|2024-08-28 10:10:00|12380.3|12378.3|12381.3|12379.3|12381.3|12379.3|12377.3|12375.3|102
1724840100000|2024-08-28 10:15:00|12380.8|12378.8|12387.3|12385.3|12387.3|12385.3|12380.8|12378.8|180
1724840400000|2024-08-28 10:20:00|12387.8|12385.8|12389.3|12387.3|12394.3|12392.3|12387.8|12385.8|304
1724840700000|2024-08-28 10:25:00|12389.8|12387.8|12389.8|12387.8|12392.3|12390.3|12388.3|12386.3|133
1724841000000|2024-08-28 10:30:00|12390.8|12388.8|12385.3|12383.3|12390.8|12388.8|12381.3|12379.3|127
1724841300000|2024-08-28 10:35:00|12385.8|12383.8|12388.3|12386.3|12390.3|12388.3|12385.8|12383.8|95
1724841600000|2024-08-28 10:40:00|12388.8|12386.8|12392.8|12390.8|12393.8|12391.8|12388.3|12386.3|68
1724841900000|2024-08-28 10:45:00|12393.3|12391.3|12394.8|12392.8|12397.3|12395.3|12391.8|12389.8|120
1724842200000|2024-08-28 10:50:00|12395.3|12393.3|12393.8|12391.8|12395.8|12393.8|12391.3|12389.3|49
1724842500000|2024-08-28 10:55:00|12393.3|12391.3|12389.8|12387.8|12393.8|12391.8|12387.3|12385.3|80
1724842800000|2024-08-28 11:00:00|12390.3|12388.3|12390.8|12388.8|12391.8|12389.8|12388.8|12386.8|76
1724843100000|2024-08-28 11:05:00|12391.3|12389.3|12392.8|12390.8|12393.8|12391.8|12388.8|12386.8|62
1724843400000|2024-08-28 11:10:00|12392.3|12390.3|12386.8|12384.8|12394.3|12392.3|12386.8|12384.8|36
1724843700000|2024-08-28 11:15:00|12387.3|12385.3|12388.8|12386.8|12388.8|12386.8|12385.3|12383.3|43
1724844000000|2024-08-28 11:20:00|12388.3|12386.3|12387.8|12385.8|12390.3|12388.3|12387.8|12385.8|45
1724844300000|2024-08-28 11:25:00|12387.3|12385.3|12394.8|12392.8|12395.3|12393.3|12386.3|12384.3|67
1724844600000|2024-08-28 11:30:00|12395.3|12393.3|12392.8|12390.8|12395.8|12393.8|12390.3|12388.3|26
1724844900000|2024-08-28 11:35:00|12393.3|12391.3|12392.8|12390.8|12394.3|12392.3|12391.8|12389.8|29
1724845200000|2024-08-28 11:40:00|12391.8|12389.8|12385.8|12383.8|12392.3|12390.3|12385.3|12383.3|57
1724845500000|2024-08-28 11:45:00|12386.3|12384.3|12377.8|12375.8|12386.3|12384.3|12377.8|12375.8|53
1724845800000|2024-08-28 11:50:00|12376.8|12374.8|12375.8|12373.8|12379.3|12377.3|12375.8|12373.8|104
1724846100000|2024-08-28 11:55:00|12375.3|12373.3|12375.8|12373.8|12377.8|12375.8|12373.8|12371.8|77
1724846400000|2024-08-28 12:00:00|12375.3|12373.3|12380.8|12378.8|12383.3|12381.3|12374.8|12372.8|66
1724846700000|2024-08-28 12:05:00|12381.8|12379.8|12378.3|12376.3|12382.3|12380.3|12376.8|12374.8|70
1724847000000|2024-08-28 12:10:00|12379.3|12377.3|12371.3|12369.3|12379.3|12377.3|12371.3|12369.3|38
1724847300000|2024-08-28 12:15:00|12371.8|12369.8|12375.3|12373.3|12376.8|12374.8|12371.8|12369.8|63
1724847600000|2024-08-28 12:20:00|12375.8|12373.8|12368.8|12366.8|12375.8|12373.8|12368.8|12366.8|49
1724847900000|2024-08-28 12:25:00|12368.3|12366.3|12364.8|12362.8|12368.8|12366.8|12364.8|12362.8|57
1724848200000|2024-08-28 12:30:00|12364.3|12362.3|12366.8|12364.8|12367.8|12365.8|12363.8|12361.8|79
1724848500000|2024-08-28 12:35:00|12366.3|12364.3|12363.3|12361.3|12367.8|12365.8|12363.3|12361.3|44
1724848800000|2024-08-28 12:40:00|12362.8|12360.8|12363.8|12361.8|12365.3|12363.3|12361.8|12359.8|35
1724849100000|2024-08-28 12:45:00|12364.3|12362.3|12360.8|12358.8|12365.8|12363.8|12357.8|12355.8|36
1724849400000|2024-08-28 12:50:00|12360.3|12358.3|12361.3|12359.3|12363.3|12361.3|12358.8|12356.8|105
1724849700000|2024-08-28 12:55:00|12361.8|12359.8|12360.3|12358.3|12364.8|12362.8|12359.8|12357.8|59
1724850000000|2024-08-28 13:00:00|12359.8|12357.8|12362.8|12360.8|12365.3|12363.3|12358.3|12356.3|82
1724850300000|2024-08-28 13:05:00|12361.8|12359.8|12363.8|12361.8|12364.3|12362.3|12358.3|12356.3|47
1724850600000|2024-08-28 13:10:00|12364.3|12362.3|12358.3|12356.3|12366.3|12364.3|12357.3|12355.3|63
1724850900000|2024-08-28 13:15:00|12357.8|12355.8|12359.8|12357.8|12360.8|12358.8|12356.8|12354.8|50
1724851200000|2024-08-28 13:20:00|12360.3|12358.3|12360.8|12358.8|12364.8|12362.8|12359.8|12357.8|38
1724851500000|2024-08-28 13:25:00|12361.3|12359.3|12363.8|12361.8|12364.3|12362.3|12359.8|12357.8|47
1724851800000|2024-08-28 13:30:00|12363.3|12361.3|12367.8|12365.8|12372.3|12370.3|12363.3|12361.3|164
1724852100000|2024-08-28 13:35:00|12368.3|12366.3|12366.8|12364.8|12374.3|12372.3|12365.3|12363.3|110
1724852400000|2024-08-28 13:40:00|12366.3|12364.3|12371.8|12369.8|12373.8|12371.8|12365.8|12363.8|114
1724852700000|2024-08-28 13:45:00|12372.3|12370.3|12370.8|12368.8|12373.3|12371.3|12369.3|12367.3|137
1724853000000|2024-08-28 13:50:00|12371.8|12369.8|12384.8|12382.8|12384.8|12382.8|12371.8|12369.8|107
1724853300000|2024-08-28 13:55:00|12383.8|12381.8|12378.8|12376.8|12386.8|12384.8|12378.8|12376.8|99
1724853600000|2024-08-28 14:00:00|12378.3|12376.3|12371.8|12369.8|12378.8|12376.8|12371.8|12369.8|87
1724853900000|2024-08-28 14:05:00|12371.3|12369.3|12374.8|12372.8|12377.8|12375.8|12369.3|12367.3|1076
1724854200000|2024-08-28 14:10:00|12375|12373|12375|12373|12378.5|12376.5|12373|12371|246
1724854500000|2024-08-28 14:15:00|12374.5|12372.5|12368|12366|12374.5|12372.5|12367|12365|62
1724854800000|2024-08-28 14:20:00|12367.5|12365.5|12366|12364|12371|12369|12364|12362|64
1724855100000|2024-08-28 14:25:00|12365.5|12363.5|12362|12360|12367|12365|12361|12359|55
1724855400000|2024-08-28 14:30:00|12361.5|12359.5|12355|12353|12362.5|12360.5|12355|12353|71
1724855700000|2024-08-28 14:35:00|12354.5|12352.5|12361|12359|12362.5|12360.5|12353.5|12351.5|78
1724856000000|2024-08-28 14:40:00|12361.5|12359.5|12354.5|12352.5|12362|12360|12353.5|12351.5|161
1724856300000|2024-08-28 14:45:00|12354|12352|12351|12349|12355|12353|12350|12348|98
1724856600000|2024-08-28 14:50:00|12351.5|12349.5|12354|12352|12358|12356|12351.5|12349.5|71
1724856900000|2024-08-28 14:55:00|12353.5|12351.5|12354.5|12352.5|12356|12354|12352.5|12350.5|59
1724857200000|2024-08-28 15:00:00|12354|12352|12352|12350|12356|12354|12349|12347|143
1724857500000|2024-08-28 15:05:00|12352.5|12350.5|12359.5|12357.5|12362|12360|12352|12350|202
1724857800000|2024-08-28 15:10:00|12359|12357|12347.5|12345.5|12359|12357|12344|12342|302
1724858100000|2024-08-28 15:15:00|12347|12345|12343.5|12341.5|12347.5|12345.5|12341.5|12339.5|300
1724858400000|2024-08-28 15:20:00|12344|12342|12337.5|12335.5|12344|12342|12337.5|12335.5|511
1724858700000|2024-08-28 15:25:00|12337|12335|12345|12343|12345.5|12343.5|12337|12335|668
1724859000000|2024-08-28 15:30:00|12345.5|12343.5|12345|12343|12349.5|12347.5|12341.5|12339.5|512
1724859300000|2024-08-28 15:35:00|12345.5|12343.5|12346|12344|12346.5|12344.5|12340.5|12338.5|179
1724859600000|2024-08-28 15:40:00|12346.5|12344.5|12341|12339|12347|12345|12339.5|12337.5|55
1724859900000|2024-08-28 15:45:00|12342.5|12340.5|12343|12341|12347|12345|12340.5|12338.5|41
1724860200000|2024-08-28 15:50:00|12342.5|12340.5|12347.5|12345.5|12349|12347|12342|12340|38
1724860500000|2024-08-28 15:55:00|12348|12346|12356.5|12354.5|12357|12355|12345|12343|73
1724860800000|2024-08-28 16:00:00|12356|12354|12356|12354|12357|12355|12350.5|12348.5|63
1724861100000|2024-08-28 16:05:00|12355.5|12353.5|12351|12349|12356|12354|12348|12346|27
1724861400000|2024-08-28 16:10:00|12350.5|12348.5|12351|12349|12351.5|12349.5|12345|12343|35
1724861700000|2024-08-28 16:15:00|12350.5|12348.5|12346.5|12344.5|12350.5|12348.5|12342.5|12340.5|36
1724862000000|2024-08-28 16:20:00|12347|12345|12338|12336|12347|12345|12336|12334|34
1724862300000|2024-08-28 16:25:00|12338.5|12336.5|12334|12332|12339.5|12337.5|12334|12332|57
1724862600000|2024-08-28 16:30:00|12333.5|12331.5|12334|12332|12338|12336|12331.5|12329.5|77
1724862900000|2024-08-28 16:35:00|12333.5|12331.5|12333.5|12331.5|12337|12335|12332|12330|124
1724863200000|2024-08-28 16:40:00|12334|12332|12334|12332|12335.5|12333.5|12332|12330|34
1724863500000|2024-08-28 16:45:00|12333.5|12331.5|12335.5|12333.5|12336|12334|12331.5|12329.5|82
1724863800000|2024-08-28 16:50:00|12335|12333|12340|12338|12343|12341|12333.5|12331.5|17
1724864100000|2024-08-28 16:55:00|12340.5|12338.5|12342|12340|12343|12341|12339.5|12337.5|26
1724864400000|2024-08-28 17:00:00|12340|12338|12341.5|12339.5|12348|12346|12338.5|12336.5|22
1724864700000|2024-08-28 17:05:00|12341|12339|12342|12340|12343|12341|12339.5|12337.5|24
1724865000000|2024-08-28 17:10:00|12341.5|12339.5|12334|12332|12343|12341|12333|12331|13
1724865300000|2024-08-28 17:15:00|12334.5|12332.5|12334.5|12332.5|12336|12334|12332.5|12330.5|3
1724865600000|2024-08-28 17:20:00|12334|12332|12331|12329|12336.5|12334.5|12330.5|12328.5|7
1724865900000|2024-08-28 17:25:00|12330.5|12328.5|12333|12331|12333.5|12331.5|12329|12327|34
1724866200000|2024-08-28 17:30:00|12332.5|12330.5|12336|12334|12337|12335|12332|12330|11
1724866500000|2024-08-28 17:35:00|12336.5|12334.5|12332.5|12330.5|12336.5|12334.5|12331.5|12329.5|14
1724866800000|2024-08-28 17:40:00|12332|12330|12326|12324|12332.5|12330.5|12326|12324|21
1724867100000|2024-08-28 17:45:00|12325.5|12323.5|12318.5|12316.5|12327.5|12325.5|12318.5|12316.5|17
1724867400000|2024-08-28 17:50:00|12319|12317|12313|12311|12321.5|12319.5|12313|12311|15
1724867700000|2024-08-28 17:55:00|12312.5|12310.5|12300|12298|12313|12311|12297|12295|68
1724868000000|2024-08-28 18:00:00|12300.5|12298.5|12293|12291|12301|12299|12291.5|12289.5|18
1724868300000|2024-08-28 18:05:00|12293.5|12291.5|12300|12298|12301|12299|12293|12291|19
1724868600000|2024-08-28 18:10:00|12300.5|12298.5|12301|12299|12303|12301|12299.5|12297.5|16
1724868900000|2024-08-28 18:15:00|12301.5|12299.5|12302|12300|12303|12301|12299.5|12297.5|10
1724869200000|2024-08-28 18:20:00|12302.5|12300.5|12303|12301|12308|12306|12302.5|12300.5|36
1724869500000|2024-08-28 18:25:00|12302.5|12300.5|12298.5|12296.5|12303.5|12301.5|12297|12295|10
1724869800000|2024-08-28 18:30:00|12298|12296|12299|12297|12302|12300|12297|12295|22
1724870100000|2024-08-28 18:35:00|12299.5|12297.5|12302|12300|12302|12300|12297|12295|5
1724870400000|2024-08-28 18:40:00|12301.5|12299.5|12300|12298|12303.5|12301.5|12298.5|12296.5|1
1724870700000|2024-08-28 18:45:00|12300.5|12298.5|12299|12297|12301|12299|12297.5|12295.5|13
1724871000000|2024-08-28 18:50:00|12299.5|12297.5|12314.5|12312.5|12315.5|12313.5|12299.5|12297.5|23
1724871300000|2024-08-28 18:55:00|12314|12312|12324|12322|12324|12322|12314|12312|21
1724871600000|2024-08-28 19:00:00|12323.5|12321.5|12329.5|12327.5|12332.5|12330.5|12322.5|12320.5|20
1724871900000|2024-08-28 19:05:00|12329|12327|12320|12318|12329|12327|12317.5|12315.5|18
1724872200000|2024-08-28 19:10:00|12320.5|12318.5|12318|12316|12322|12320|12313|12311|10
1724872500000|2024-08-28 19:15:00|12318.5|12316.5|12320.5|12318.5|12320.5|12318.5|12318|12316|14
1724872800000|2024-08-28 19:20:00|12321|12319|12322.5|12320.5|12325.5|12323.5|12319|12317|23
1724873100000|2024-08-28 19:25:00|12323|12321|12328|12326|12329|12327|12323|12321|13
1724873400000|2024-08-28 19:30:00|12327.5|12325.5|12325|12323|12328|12326|12323|12321|22
1724873700000|2024-08-28 19:35:00|12324.5|12322.5|12323|12321|12326|12324|12320.5|12318.5|12
1724874000000|2024-08-28 19:40:00|12323.5|12321.5|12326|12324|12326|12324|12323|12321|12
1724874300000|2024-08-28 19:45:00|12326.5|12324.5|12330|12328|12333|12331|12326.5|12324.5|33
1724874600000|2024-08-28 19:50:00|12330.5|12328.5|12328.5|12326.5|12335.5|12333.5|12326.5|12324.5|34
1724874900000|2024-08-28 19:55:00|12328|12326|12329.4|12323.4|12330|12328|12325|12322.5|40
1724875200000|2024-08-28 20:00:00|12330|12324|12325.8|12319.8|12331.4|12325.4|12320.1|12314.1|0
1724875500000|2024-08-28 20:05:00|12325.5|12319.5|12323.8|12317.8|12327|12321|12323.7|12317.7|0
1724875800000|2024-08-28 20:10:00|12324.2|12318.2|12325.8|12319.8|12326.7|12320.7|12322.8|12316.8|0
1724876100000|2024-08-28 20:15:00|12326.2|12320.2|12331.7|12325.7|12331.7|12325.7|12325.2|12319.2|0
1724876400000|2024-08-28 20:20:00|12331.2|12325.2|12305.7|12299.7|12333.7|12327.7|12304.7|12298.7|0
1724876700000|2024-08-28 20:25:00|12305.4|12299.4|12314.2|12308.2|12326.7|12320.7|12299.2|12293.2|0
1724877000000|2024-08-28 20:30:00|12313.7|12307.7|12319.7|12313.7|12320.9|12314.9|12309.2|12303.2|0
1724877300000|2024-08-28 20:35:00|12319.6|12313.6|12324.4|12318.4|12324.8|12318.8|12315.4|12309.4|0
1724877600000|2024-08-28 20:40:00|12324.6|12318.6|12319.7|12313.7|12328.6|12322.6|12316.7|12310.7|0
1724877900000|2024-08-28 20:45:00|12319.8|12313.8|12314.4|12308.4|12320.6|12314.6|12313.9|12307.9|0
1724878200000|2024-08-28 20:50:00|12314.2|12308.2|12313.2|12307.2|12316.9|12310.9|12312.9|12306.9|0
1724878500000|2024-08-28 20:55:00|12313|12307|12316.4|12310.4|12317.9|12311.9|12312.5|12306.5|0
1724878800000|2024-08-28 21:00:00|12316.7|12310.7|12316.6|12310.6|12317.9|12311.9|12316.2|12310.2|0
1724879100000|2024-08-28 21:05:00|12316.7|12310.7|12314.5|12308.5|12316.7|12310.7|12312.9|12306.9|0
1724879400000|2024-08-28 21:10:00|12314.7|12308.7|12312.4|12306.4|12314.9|12308.9|12311.5|12305.5|0
1724879700000|2024-08-28 21:15:00|12312.5|12306.5|12310.4|12304.4|12312.7|12306.7|12309.7|12303.7|0
1724880000000|2024-08-28 21:20:00|12310.5|12304.5|12311.7|12305.7|12311.9|12305.9|12310.4|12304.4|0
1724880300000|2024-08-28 21:25:00|12311.9|12305.9|12310.4|12304.4|12312.4|12306.4|12310.2|12304.2|0
1724880600000|2024-08-28 21:30:00|12310.2|12304.2|12311.6|12305.6|12312.1|12306.1|12310.2|12304.2|0
1724880900000|2024-08-28 21:35:00|12312.1|12306.1|12311.2|12305.2|12312.1|12306.1|12311.2|12305.2|0
1724881200000|2024-08-28 21:40:00|12311.1|12305.1|12309.5|12303.5|12311.1|12305.1|12309.5|12303.5|0
1724881500000|2024-08-28 21:45:00|12309.7|12303.7|12309.6|12303.6|12310.7|12304.7|12309.5|12303.5|0
1724881800000|2024-08-28 21:50:00|12309.4|12303.4|12308.2|12302.2|12309.4|12303.4|12307.7|12301.7|0
1724882100000|2024-08-28 21:55:00|12308.1|12302.1|12303.2|12297.2|12308.1|12302.1|12303.2|12297.2|0
1724882400000|2024-08-28 22:00:00|12303.3|12297.3|12305.8|12299.8|12306.1|12300.1|12298.5|12292.5|0
1724882700000|2024-08-28 22:05:00|12305.9|12299.9|12302|12296|12309.3|12303.3|12301.7|12295.7|0
1724883000000|2024-08-28 22:10:00|12302.2|12296.2|12304.5|12298.5|12305|12299|12298.8|12292.8|0
1724883300000|2024-08-28 22:15:00|12304.7|12298.7|12301.8|12295.8|12306|12300|12301.5|12295.5|0
1724883600000|2024-08-28 22:20:00|12300.8|12294.8|12301.3|12295.3|12303.7|12297.7|12299.8|12293.8|0
1724883900000|2024-08-28 22:25:00|12301.5|12295.5|12303|12297|12303|12297|12300.3|12294.3|0
1724884200000|2024-08-28 22:30:00|12302.8|12296.8|12299.6|12293.6|12304.3|12298.3|12299.1|12293.1|0
1724884500000|2024-08-28 22:35:00|12299.8|12293.8|12300.3|12294.3|12302.3|12296.3|12299.6|12293.6|0
1724884800000|2024-08-28 22:40:00|12300.5|12294.5|12291|12285|12300.5|12294.5|12287.8|12281.8|0
1724885100000|2024-08-28 22:45:00|12290.8|12284.8|12291.6|12285.6|12292|12286|12284.6|12278.6|0
1724885400000|2024-08-28 22:50:00|12291.5|12285.5|12293.9|12287.9|12294.1|12288.1|12290.6|12284.6|0
1724885700000|2024-08-28 22:55:00|12293.8|12287.8|12294.3|12288.3|12294.3|12288.3|12292.1|12286.1|0
1724886000000|2024-08-28 23:00:00|12294.1|12288.1|12293.3|12287.3|12294.9|12288.9|12292.9|12286.9|0
1724886300000|2024-08-28 23:05:00|12293.4|12287.4|12296.3|12290.3|12296.6|12290.6|12293.3|12287.3|0
1724886600000|2024-08-28 23:10:00|12295.9|12289.9|12295.9|12289.9|12297|12291|12295.6|12289.6|0
1724886900000|2024-08-28 23:15:00|12296|12290|12294.8|12288.8|12296.3|12290.3|12294.6|12288.6|0
1724887200000|2024-08-28 23:20:00|12294.9|12288.9|12292.6|12286.6|12295.3|12289.3|12292.6|12286.6|0
1724887500000|2024-08-28 23:25:00|12292.9|12286.9|12292.9|12286.9|12294.1|12288.1|12291.9|12285.9|0
1724887800000|2024-08-28 23:30:00|12293.3|12287.3|12294.8|12288.8|12294.9|12288.9|12292.8|12286.8|0
1724888100000|2024-08-28 23:35:00|12294.9|12288.9|12293.9|12287.9|12295.3|12289.3|12293.6|12287.6|0
1724888400000|2024-08-28 23:40:00|12294.1|12288.1|12295.6|12289.6|12295.6|12289.6|12293.6|12287.6|0
1724888700000|2024-08-28 23:45:00|12296.1|12290.1|12297|12291|12297|12291|12296.1|12290.1|0
1724889000000|2024-08-28 23:50:00|12296.9|12290.9|12296.1|12290.1|12296.9|12290.9|12295.6|12289.6|0
1724889300000|2024-08-28 23:55:00|12295.9|12289.9|12295.6|12289.6|12296.6|12290.6|12295.4|12289.4|0
1724889600000|2024-08-29 00:00:00|12295.9|12289.9|12301.7|12295.7|12304.6|12298.6|12295.9|12289.9|0
1724889900000|2024-08-29 00:05:00|12301.5|12295.5|12303.1|12297.1|12305.1|12299.1|12301.5|12295.5|0
1724890200000|2024-08-29 00:10:00|12303.3|12297.3|12306.7|12300.7|12311.4|12305.4|12303.3|12297.3|0
1724890500000|2024-08-29 00:15:00|12306|12300|12308.5|12302.5|12311.7|12305.7|12306|12300|0
1724890800000|2024-08-29 00:20:00|12310.1|12304.1|12310.1|12304.1|12311.8|12305.8|12306.8|12300.8|0
1724891100000|2024-08-29 00:25:00|12311.8|12305.8|12311.8|12305.8|12311.8|12305.8|12310.1|12304.1|0
1724891400000|2024-08-29 00:30:00|12313.4|12307.4|12312.6|12306.6|12313.4|12307.4|12308.5|12302.5|0
1724891700000|2024-08-29 00:35:00|12311.8|12305.8|12311.8|12305.8|12315.1|12309.1|12310.2|12304.2|0
1724892000000|2024-08-29 00:40:00|12313.4|12307.4|12320|12314|12320|12314|12313.4|12307.4|0
1724892300000|2024-08-29 00:45:00|12318.4|12312.4|12313.5|12307.5|12318.4|12312.4|12313.4|12307.4|0
1724892600000|2024-08-29 00:50:00|12313.4|12307.4|12313.5|12307.5|12316.7|12310.7|12313.4|12307.4|0
1724892900000|2024-08-29 00:55:00|12315.1|12309.1|12315.1|12309.1|12316.8|12310.8|12315.1|12309.1|0
1724893200000|2024-08-29 01:00:00|12316.7|12310.7|12316.7|12310.7|12316.7|12310.7|12316.7|12310.7|0
1724893500000|2024-08-29 01:05:00|12316.8|12310.8|12316.7|12310.7|12318.4|12312.4|12316.7|12310.7|0
1724893800000|2024-08-29 01:10:00|12315.1|12309.1|12315|12309|12315.1|12309.1|12313.4|12307.4|0
1724894100000|2024-08-29 01:15:00|12314.2|12308.2|12315.1|12309.1|12315.1|12309.1|12311.8|12305.8|0
1724894400000|2024-08-29 01:20:00|12313.4|12307.4|12311.8|12305.8|12315.1|12309.1|12311.8|12305.8|0
1724894700000|2024-08-29 01:25:00|12310.1|12304.1|12308.5|12302.5|12311.8|12305.8|12308.5|12302.5|0
1724895000000|2024-08-29 01:30:00|12310.1|12304.1|12306.9|12300.9|12310.1|12304.1|12306.8|12300.8|0
1724895300000|2024-08-29 01:35:00|12306.8|12300.8|12308.6|12302.6|12310.2|12304.2|12306.8|12300.8|0
1724895600000|2024-08-29 01:40:00|12308.5|12302.5|12311.8|12305.8|12311.9|12305.9|12306.9|12300.9|0
1724895900000|2024-08-29 01:45:00|12310.2|12304.2|12310.2|12304.2|12311.9|12305.9|12310.2|12304.2|0
1724896200000|2024-08-29 01:50:00|12308.6|12302.6|12308.6|12302.6|12308.6|12302.6|12308.5|12302.5|0
1724896500000|2024-08-29 01:55:00|12307.7|12301.7|12306.9|12300.9|12308.6|12302.6|12306.9|12300.9|0
1724896800000|2024-08-29 02:00:00|12305.3|12299.3|12308.5|12302.5|12308.6|12302.6|12305.3|12299.3|0
1724897100000|2024-08-29 02:05:00|12307.7|12301.7|12306.9|12300.9|12308.6|12302.6|12306.9|12300.9|0
1724897400000|2024-08-29 02:10:00|12305.3|12299.3|12306.9|12300.9|12306.9|12300.9|12305.2|12299.2|0
1724897700000|2024-08-29 02:15:00|12305.3|12299.3|12303.7|12297.7|12305.3|12299.3|12303.7|12297.7|0
1724898000000|2024-08-29 02:20:00|12303.6|12297.6|12308.6|12302.6|12308.6|12302.6|12303.6|12297.6|0
1724898300000|2024-08-29 02:25:00|12307.8|12301.8|12308.6|12302.6|12310.3|12304.3|12307|12301|0
1724898600000|2024-08-29 02:30:00|12310.3|12304.3|12310.3|12304.3|12310.3|12304.3|12308.6|12302.6|0
1724898900000|2024-08-29 02:35:00|12308.6|12302.6|12310.3|12304.3|12310.3|12304.3|12308.6|12302.6|0
1724899200000|2024-08-29 02:40:00|12311.1|12305.1|12310.3|12304.3|12312.8|12306.8|12310.3|12304.3|0
1724899500000|2024-08-29 02:45:00|12311.2|12305.2|12312|12306|12312|12306|12310.3|12304.3|0
1724899800000|2024-08-29 02:50:00|12313.6|12307.6|12313.6|12307.6|12315.3|12309.3|12313.6|12307.6|0
1724900100000|2024-08-29 02:55:00|12312|12306|12312|12306|12313.7|12307.7|12310.4|12304.4|0
1724900400000|2024-08-29 03:00:00|12312.8|12306.8|12313.6|12307.6|12313.7|12307.7|12312|12306|0
1724900700000|2024-08-29 03:05:00|12313.7|12307.7|12312|12306|12313.7|12307.7|12310.4|12304.4|0
1724901000000|2024-08-29 03:10:00|12310.4|12304.4|12312|12306|12312|12306|12310.4|12304.4|0
1724901300000|2024-08-29 03:15:00|12313.6|12307.6|12316.1|12310.1|12316.9|12310.9|12312|12306|0
1724901600000|2024-08-29 03:20:00|12315.3|12309.3|12316.9|12310.9|12316.9|12310.9|12315.3|12309.3|0
1724901900000|2024-08-29 03:25:00|12317|12311|12317|12311|12317|12311|12317|12311|0
1724902200000|2024-08-29 03:30:00|12315.4|12309.4|12317|12311|12317|12311|12315.4|12309.4|0
1724902500000|2024-08-29 03:35:00|12318.7|12312.7|12318.7|12312.7|12318.7|12312.7|12318.7|12312.7|0
1724902800000|2024-08-29 03:40:00|12317.8|12311.8|12317|12311|12317.8|12311.8|12317|12311|0
1724903100000|2024-08-29 03:45:00|12315.4|12309.4|12317|12311|12317|12311|12315.4|12309.4|0
1724903400000|2024-08-29 03:50:00|12315.4|12309.4|12317|12311|12317|12311|12315.4|12309.4|0
1724903700000|2024-08-29 03:55:00|12318.7|12312.7|12318.7|12312.7|12318.7|12312.7|12318.7|12312.7|0
1724904300000|2024-08-29 04:05:00|12317|12311|12318.7|12312.7|12318.7|12312.7|12317|12311|0
1724904600000|2024-08-29 04:10:00|12320.3|12314.3|12318.7|12312.7|12320.3|12314.3|12318.7|12312.7|0
1724904900000|2024-08-29 04:15:00|12320.3|12314.3|12322|12316|12322|12316|12318.7|12312.7|0
1724905200000|2024-08-29 04:20:00|12322.8|12316.8|12322|12316|12322.8|12316.8|12322|12316|0
1724905500000|2024-08-29 04:25:00|12322.8|12316.8|12322|12316|12323.6|12317.6|12322|12316|0
1724905800000|2024-08-29 04:30:00|12321.2|12315.2|12320.4|12314.4|12322|12316|12320.3|12314.3|0
1724906100000|2024-08-29 04:35:00|12320.3|12314.3|12318.7|12312.7|12320.3|12314.3|12318.7|12312.7|0
1724906400000|2024-08-29 04:40:00|12317.1|12311.1|12318.7|12312.7|12318.7|12312.7|12317.1|12311.1|0
1724906700000|2024-08-29 04:45:00|12317.1|12311.1|12318.7|12312.7|12318.7|12312.7|12317.1|12311.1|0
1724907000000|2024-08-29 04:50:00|12320.4|12314.4|12318.8|12312.8|12320.4|12314.4|12318.7|12312.7|0
1724907300000|2024-08-29 04:55:00|12320.4|12314.4|12318.7|12312.7|12320.4|12314.4|12317.1|12311.1|0
1724907600000|2024-08-29 05:00:00|12318.8|12312.8|12317.1|12311.1|12318.8|12312.8|12315.5|12309.5|0
1724907900000|2024-08-29 05:05:00|12315.5|12309.5|12315.5|12309.5|12315.5|12309.5|12315.5|12309.5|0
1724908200000|2024-08-29 05:10:00|12313.9|12307.9|12318.7|12312.7|12320.4|12314.4|12313.9|12307.9|0
1724908500000|2024-08-29 05:15:00|12318.8|12312.8|12317.1|12311.1|12320.4|12314.4|12317.1|12311.1|0
1724908800000|2024-08-29 05:20:00|12316.3|12310.3|12318.8|12312.8|12318.8|12312.8|12315.5|12309.5|0
1724909100000|2024-08-29 05:25:00|12317.9|12311.9|12317.1|12311.1|12318.8|12312.8|12317.1|12311.1|0
1724909400000|2024-08-29 05:30:00|12317.9|12311.9|12313.7|12307.7|12317.9|12311.9|12313.7|12307.7|0
1724909700000|2024-08-29 05:35:00|12315.3|12309.3|12325.3|12319.3|12325.3|12319.3|12315.3|12309.3|0
1724910000000|2024-08-29 05:40:00|12323.7|12317.7|12320.4|12314.4|12324.5|12318.5|12318.8|12312.8|0
1724910300000|2024-08-29 05:45:00|12320.2|12314.2|12320.3|12314.3|12320.3|12314.3|12318.6|12312.6|0
1724910600000|2024-08-29 05:50:00|12321.1|12315.1|12323.6|12317.6|12323.6|12317.6|12320.3|12314.3|0
1724910900000|2024-08-29 05:55:00|12323.5|12317.5|12323.6|12317.6|12323.6|12317.6|12321.9|12315.9|0
1724911200000|2024-08-29 06:00:00|12323.5|12317.5|12325.7|12323.7|12335.2|12333.2|12319.2|12315.9|13
1724911500000|2024-08-29 06:05:00|12325.2|12323.2|12325.7|12323.7|12326.7|12324.7|12321.2|12319.2|22
1724911800000|2024-08-29 06:10:00|12326.2|12324.2|12326.7|12324.7|12327.7|12325.7|12323.7|12321.7|11
1724912100000|2024-08-29 06:15:00|12325.2|12323.2|12326.2|12324.2|12327.7|12325.7|12323.7|12321.7|11
1724912400000|2024-08-29 06:20:00|12326.7|12324.7|12325.7|12323.7|12329.2|12327.2|12325.2|12323.2|16
1724912700000|2024-08-29 06:25:00|12325.2|12323.2|12324.2|12322.2|12328.2|12326.2|12324.2|12322.2|9
1724913000000|2024-08-29 06:30:00|12324.7|12322.7|12329.2|12327.2|12329.2|12327.2|12324.7|12322.7|6
1724913300000|2024-08-29 06:35:00|12328.2|12326.2|12329.2|12327.2|12331.2|12329.2|12328.2|12326.2|17
1724913600000|2024-08-29 06:40:00|12328.2|12326.2|12327.2|12325.2|12331.2|12329.2|12326.2|12324.2|19
1724913900000|2024-08-29 06:45:00|12327.7|12325.7|12325.7|12323.7|12328.2|12326.2|12324.7|12322.7|9
1724914200000|2024-08-29 06:50:00|12325.2|12323.2|12317.7|12315.7|12325.7|12323.7|12317.7|12315.7|10
1724914500000|2024-08-29 06:55:00|12317.2|12315.2|12319.2|12317.2|12327.2|12325.2|12317.2|12315.2|95
1724914800000|2024-08-29 07:00:00|12321.7|12319.7|12333.2|12331.2|12333.2|12331.2|12321.7|12319.7|308
1724915100000|2024-08-29 07:05:00|12334.7|12332.7|12333.7|12331.7|12348.7|12346.7|12330.7|12328.7|204
1724915400000|2024-08-29 07:10:00|12333.2|12331.2|12345.7|12343.7|12349.7|12347.7|12328.2|12326.2|145
1724915700000|2024-08-29 07:15:00|12345.2|12343.2|12348.7|12346.7|12349.2|12347.2|12338.2|12336.2|123
1724916000000|2024-08-29 07:20:00|12349.2|12347.2|12363.2|12361.2|12365.7|12363.7|12349.2|12347.2|175
1724916300000|2024-08-29 07:25:00|12362.7|12360.7|12348.7|12346.7|12363.2|12361.2|12347.7|12345.7|117
1724916600000|2024-08-29 07:30:00|12350.7|12348.7|12358.2|12356.2|12362.7|12360.7|12350.7|12348.7|102
1724916900000|2024-08-29 07:35:00|12358.7|12356.7|12362.2|12360.2|12363.2|12361.2|12356.2|12354.2|137
1724917200000|2024-08-29 07:40:00|12362.7|12360.7|12366.7|12364.7|12368.7|12366.7|12356.7|12354.7|107
1724917500000|2024-08-29 07:45:00|12365.7|12363.7|12370.7|12368.7|12371.2|12369.2|12360.2|12358.2|110
1724917800000|2024-08-29 07:50:00|12369.7|12367.7|12369.7|12367.7|12371.7|12369.7|12365.7|12363.7|76
1724918100000|2024-08-29 07:55:00|12368.7|12366.7|12363.7|12361.7|12368.7|12366.7|12362.2|12360.2|169
1724918400000|2024-08-29 08:00:00|12362.7|12360.7|12369.2|12367.2|12372.7|12370.7|12361.2|12359.2|143
1724918700000|2024-08-29 08:05:00|12369.7|12367.7|12379.2|12377.2|12385.7|12383.7|12369.7|12367.7|118
1724919000000|2024-08-29 08:10:00|12379.7|12377.7|12386.7|12384.7|12388.2|12386.2|12378.7|12376.7|82
1724919300000|2024-08-29 08:15:00|12385.7|12383.7|12387.7|12385.7|12391.2|12389.2|12384.7|12382.7|133
1724919600000|2024-08-29 08:20:00|12387.2|12385.2|12388.2|12386.2|12390.7|12388.7|12383.7|12381.7|105
1724919900000|2024-08-29 08:25:00|12387.7|12385.7|12391.7|12389.7|12392.2|12390.2|12384.7|12382.7|216
1724920200000|2024-08-29 08:30:00|12392.7|12390.7|12391.7|12389.7|12393.2|12391.2|12390.2|12388.2|58
1724920500000|2024-08-29 08:35:00|12392.2|12390.2|12399.7|12397.7|12400.7|12398.7|12389.7|12387.7|216
1724920800000|2024-08-29 08:40:00|12400.2|12398.2|12398.7|12396.7|12403.2|12401.2|12397.2|12395.2|97
1724921100000|2024-08-29 08:45:00|12398.2|12396.2|12393.2|12391.2|12398.2|12396.2|12391.7|12389.7|53
1724921400000|2024-08-29 08:50:00|12393.7|12391.7|12396.7|12394.7|12398.2|12396.2|12391.7|12389.7|63
1724921700000|2024-08-29 08:55:00|12395.7|12393.7|12399.7|12397.7|12401.2|12399.2|12394.2|12392.2|58
1724922000000|2024-08-29 09:00:00|12400.2|12398.2|12406.7|12404.7|12406.7|12404.7|12399.7|12397.7|101
1724922300000|2024-08-29 09:05:00|12407.2|12405.2|12411.7|12409.7|12414.7|12412.7|12406.7|12404.7|77
1724922600000|2024-08-29 09:10:00|12412.2|12410.2|12410.7|12408.7|12416.2|12414.2|12410.7|12408.7|74
1724922900000|2024-08-29 09:15:00|12409.7|12407.7|12411.2|12409.2|12415.7|12413.7|12409.7|12407.7|72
1724923200000|2024-08-29 09:20:00|12411.7|12409.7|12411.7|12409.7|12413.7|12411.7|12409.7|12407.7|82
1724923500000|2024-08-29 09:25:00|12412.2|12410.2|12415.7|12413.7|12416.2|12414.2|12410.7|12408.7|85
1724923800000|2024-08-29 09:30:00|12414.7|12412.7|12411.7|12409.7|12414.7|12412.7|12409.7|12407.7|45
1724924100000|2024-08-29 09:35:00|12412.7|12410.7|12413.7|12411.7|12415.7|12413.7|12412.7|12410.7|45
1724924400000|2024-08-29 09:40:00|12414.2|12412.2|12416.7|12414.7|12418.7|12416.7|12413.7|12411.7|63
1724924700000|2024-08-29 09:45:00|12417.2|12415.2|12412.7|12410.7|12417.7|12415.7|12410.7|12408.7|110
1724925000000|2024-08-29 09:50:00|12413.2|12411.2|12409.7|12407.7|12415.7|12413.7|12409.7|12407.7|55
1724925300000|2024-08-29 09:55:00|12408.2|12406.2|12407.7|12405.7|12410.7|12408.7|12407.2|12405.2|329
1724925600000|2024-08-29 10:00:00|12408.2|12406.2|12410.7|12408.7|12411.2|12409.2|12407.7|12405.7|56
1724925900000|2024-08-29 10:05:00|12410.2|12408.2|12413.2|12411.2|12414.7|12412.7|12408.2|12406.2|83
1724926200000|2024-08-29 10:10:00|12413.7|12411.7|12413.7|12411.7|12414.2|12412.2|12411.2|12409.2|37
1724926500000|2024-08-29 10:15:00|12412.7|12410.7|12407.7|12405.7|12412.7|12410.7|12406.7|12404.7|47
1724926800000|2024-08-29 10:20:00|12408.2|12406.2|12410.7|12408.7|12412.2|12410.2|12408.2|12406.2|41
1724927100000|2024-08-29 10:25:00|12411.7|12409.7|12408.7|12406.7|12412.7|12410.7|12408.2|12406.2|32
1724927400000|2024-08-29 10:30:00|12408.2|12406.2|12400.7|12398.7|12409.2|12407.2|12400.7|12398.7|52
1724927700000|2024-08-29 10:35:00|12401.7|12399.7|12405.2|12403.2|12407.7|12405.7|12399.7|12397.7|72
1724928000000|2024-08-29 10:40:00|12404.7|12402.7|12406.7|12404.7|12408.2|12406.2|12401.7|12399.7|48
1724928300000|2024-08-29 10:45:00|12407.7|12405.7|12413.2|12411.2|12413.2|12411.2|12407.7|12405.7|41
1724928600000|2024-08-29 10:50:00|12412.7|12410.7|12411.7|12409.7|12413.7|12411.7|12409.7|12407.7|35
1724928900000|2024-08-29 10:55:00|12411.2|12409.2|12410.7|12408.7|12411.7|12409.7|12407.7|12405.7|26
1724929200000|2024-08-29 11:00:00|12411.2|12409.2|12408.7|12406.7|12411.7|12409.7|12406.7|12404.7|32
1724929500000|2024-08-29 11:05:00|12408.2|12406.2|12413.7|12411.7|12413.7|12411.7|12407.2|12405.2|28
1724929800000|2024-08-29 11:10:00|12414.7|12412.7|12410.7|12408.7|12414.7|12412.7|12407.2|12405.2|25
1724930100000|2024-08-29 11:15:00|12408.7|12406.7|12409.7|12407.7|12410.7|12408.7|12408.2|12406.2|14
1724930400000|2024-08-29 11:20:00|12410.2|12408.2|12407.7|12405.7|12410.7|12408.7|12406.7|12404.7|20
1724930700000|2024-08-29 11:25:00|12408.2|12406.2|12405.2|12403.2|12408.7|12406.7|12405.2|12403.2|30
1724931000000|2024-08-29 11:30:00|12405.7|12403.7|12405.7|12403.7|12408.7|12406.7|12404.2|12402.2|36
1724931300000|2024-08-29 11:35:00|12406.7|12404.7|12410.2|12408.2|12411.7|12409.7|12405.7|12403.7|31
1724931600000|2024-08-29 11:40:00|12410.6|12408.6|12411.1|12409.1|12411.1|12409.1|12408.6|12406.6|24
1724931900000|2024-08-29 11:45:00|12411.6|12409.6|12416.1|12414.1|12417.1|12415.1|12410.1|12408.1|21
1724932200000|2024-08-29 11:50:00|12415.6|12413.6|12409.1|12407.1|12416.1|12414.1|12409.1|12407.1|43
1724932500000|2024-08-29 11:55:00|12409.6|12407.6|12404.1|12402.1|12410.1|12408.1|12402.1|12400.1|57
1724932800000|2024-08-29 12:00:00|12403.6|12401.6|12406.1|12404.1|12407.6|12405.6|12402.1|12400.1|56
1724933100000|2024-08-29 12:05:00|12405.1|12403.1|12409.1|12407.1|12409.1|12407.1|12403.6|12401.6|67
1724933400000|2024-08-29 12:10:00|12408.6|12406.6|12406.1|12404.1|12410.1|12408.1|12405.1|12403.1|60
1724933700000|2024-08-29 12:15:00|12407.1|12405.1|12406.1|12404.1|12407.1|12405.1|12404.6|12402.6|24
1724934000000|2024-08-29 12:20:00|12406.6|12404.6|12409.1|12407.1|12409.6|12407.6|12404.6|12402.6|49
1724934300000|2024-08-29 12:25:00|12409.6|12407.6|12413.1|12411.1|12415.1|12413.1|12407.6|12405.6|73
1724934600000|2024-08-29 12:30:00|12413.6|12411.6|12421.1|12419.1|12429.1|12427.1|12413.6|12411.6|220
1724934900000|2024-08-29 12:35:00|12420.6|12418.6|12411.1|12409.1|12421.6|12419.6|12408.1|12406.1|107
1724935200000|2024-08-29 12:40:00|12410.6|12408.6|12413.1|12411.1|12417.6|12415.6|12408.1|12406.1|101
1724935500000|2024-08-29 12:45:00|12413.6|12411.6|12414.1|12412.1|12417.1|12415.1|12413.6|12411.6|27
1724935800000|2024-08-29 12:50:00|12414.6|12412.6|12425.6|12423.6|12425.6|12423.6|12414.1|12412.1|110
1724936100000|2024-08-29 12:55:00|12425.1|12423.1|12419.1|12417.1|12426.6|12424.6|12419.1|12417.1|90
1724936400000|2024-08-29 13:00:00|12418.1|12416.1|12411.1|12409.1|12418.6|12416.6|12410.1|12408.1|95
1724936700000|2024-08-29 13:05:00|12411.6|12409.6|12403.1|12401.1|12411.6|12409.6|12403.1|12401.1|58
1724937000000|2024-08-29 13:10:00|12402.6|12400.6|12403.1|12401.1|12405.1|12403.1|12399.6|12397.6|95
1724937300000|2024-08-29 13:15:00|12403.6|12401.6|12409.1|12407.1|12409.1|12407.1|12402.1|12400.1|95
1724937600000|2024-08-29 13:20:00|12408.6|12406.6|12407.6|12405.6|12411.1|12409.1|12406.1|12404.1|296
1724937900000|2024-08-29 13:25:00|12407.1|12405.1|12413.1|12411.1|12414.1|12412.1|12406.1|12404.1|41
1724938200000|2024-08-29 13:30:00|12412.6|12410.6|12403.1|12401.1|12416.1|12414.1|12403.1|12401.1|165
1724938500000|2024-08-29 13:35:00|12402.6|12400.6|12389.6|12387.6|12404.1|12402.1|12388.6|12386.6|201
1724938800000|2024-08-29 13:40:00|12390.1|12388.1|12388.1|12386.1|12395.6|12393.6|12388.1|12386.1|115
1724939100000|2024-08-29 13:45:00|12388.6|12386.6|12398.1|12396.1|12399.6|12397.6|12388.6|12386.6|578
1724939400000|2024-08-29 13:50:00|12397.1|12395.1|12388.1|12386.1|12397.1|12395.1|12385.1|12383.1|166
1724939700000|2024-08-29 13:55:00|12387.6|12385.6|12391.1|12389.1|12398.1|12396.1|12387.1|12385.1|160
1724940000000|2024-08-29 14:00:00|12389.1|12387.1|12386.1|12384.1|12397.1|12395.1|12382.6|12380.6|218
1724940300000|2024-08-29 14:05:00|12385.6|12383.6|12392.1|12390.1|12396.1|12394.1|12384.1|12382.1|136
1724940600000|2024-08-29 14:10:00|12392.9|12390.9|12405.9|12403.9|12407.4|12405.4|12392.9|12390.9|479
1724940900000|2024-08-29 14:15:00|12406.9|12404.9|12408.4|12406.4|12410.4|12408.4|12402.9|12400.9|112
1724941200000|2024-08-29 14:20:00|12408.9|12406.9|12413.9|12411.9|12414.9|12412.9|12406.9|12404.9|87
1724941500000|2024-08-29 14:25:00|12414.4|12412.4|12416.4|12414.4|12418.9|12416.9|12412.9|12410.9|134
1724941800000|2024-08-29 14:30:00|12416.9|12414.9|12416.9|12414.9|12421.4|12419.4|12414.9|12412.9|77
1724942100000|2024-08-29 14:35:00|12417.4|12415.4|12418.9|12416.9|12420.9|12418.9|12414.9|12412.9|155
1724942400000|2024-08-29 14:40:00|12418.4|12416.4|12410.9|12408.9|12418.9|12416.9|12408.9|12406.9|111
1724942700000|2024-08-29 14:45:00|12411.4|12409.4|12418.4|12416.4|12418.4|12416.4|12411.4|12409.4|89
1724943000000|2024-08-29 14:50:00|12417.9|12415.9|12416.9|12414.9|12421.4|12419.4|12416.4|12414.4|101
1724943300000|2024-08-29 14:55:00|12416.4|12414.4|12414.9|12412.9|12417.9|12415.9|12412.4|12410.4|137
1724943600000|2024-08-29 15:00:00|12415.4|12413.4|12419.4|12417.4|12419.4|12417.4|12413.4|12411.4|226
1724943900000|2024-08-29 15:05:00|12418.9|12416.9|12421.9|12419.9|12422.9|12420.9|12415.9|12413.9|170
1724944200000|2024-08-29 15:10:00|12422.4|12420.4|12422.9|12420.9|12424.4|12422.4|12418.4|12416.4|192
1724944500000|2024-08-29 15:15:00|12423.4|12421.4|12426.9|12424.9|12427.9|12425.9|12420.9|12418.9|425
1724944800000|2024-08-29 15:20:00|12427.4|12425.4|12411.9|12409.9|12427.4|12425.4|12410.9|12408.9|534
1724945100000|2024-08-29 15:25:00|12412.4|12410.4|12412.9|12410.9|12415.4|12413.4|12404.9|12402.9|1588
1724945400000|2024-08-29 15:30:00|12413.9|12411.9|12426.4|12424.4|12427.4|12425.4|12412.4|12410.4|875
1724945700000|2024-08-29 15:35:00|12426.9|12424.9|12434.9|12432.9|12435.9|12433.9|12425.4|12423.4|444
1724946000000|2024-08-29 15:40:00|12434.4|12432.4|12430.9|12428.9|12436.9|12434.9|12430.9|12428.9|336
1724946300000|2024-08-29 15:45:00|12431.4|12429.4|12438.9|12436.9|12440.4|12438.4|12430.9|12428.9|115
1724946600000|2024-08-29 15:50:00|12439.4|12437.4|12443.9|12441.9|12445.4|12443.4|12438.4|12436.4|33
1724946900000|2024-08-29 15:55:00|12443.4|12441.4|12444.9|12442.9|12446.9|12444.9|12441.9|12439.9|36
1724947200000|2024-08-29 16:00:00|12445.4|12443.4|12458.9|12456.9|12458.9|12456.9|12445.4|12443.4|92
1724947500000|2024-08-29 16:05:00|12459.4|12457.4|12457.9|12455.9|12459.9|12457.9|12456.4|12454.4|17
1724947800000|2024-08-29 16:10:00|12457.4|12455.4|12456.9|12454.9|12459.9|12457.9|12456.4|12454.4|15
1724948100000|2024-08-29 16:15:00|12457.4|12455.4|12454.9|12452.9|12458.4|12456.4|12452.9|12450.9|59
1724948400000|2024-08-29 16:20:00|12454.4|12452.4|12457.9|12455.9|12457.9|12455.9|12452.9|12450.9|30
1724948700000|2024-08-29 16:25:00|12457.4|12455.4|12451.9|12449.9|12457.4|12455.4|12451.9|12449.9|22
1724949000000|2024-08-29 16:30:00|12451.4|12449.4|12451.9|12449.9|12453.4|12451.4|12451.4|12449.4|6
1724949300000|2024-08-29 16:35:00|12452.4|12450.4|12451.4|12449.4|12453.4|12451.4|12448.4|12446.4|28
1724949600000|2024-08-29 16:40:00|12450.9|12448.9|12452.9|12450.9|12454.9|12452.9|12450.9|12448.9|15
1724949900000|2024-08-29 16:45:00|12453.4|12451.4|12452.4|12450.4|12456.4|12454.4|12451.9|12449.9|18
1724950200000|2024-08-29 16:50:00|12451.9|12449.9|12452.4|12450.4|12455.4|12453.4|12450.9|12448.9|15
1724950500000|2024-08-29 16:55:00|12453.9|12451.9|12452.9|12450.9|12454.9|12452.9|12451.9|12449.9|10
1724950800000|2024-08-29 17:00:00|12452.4|12450.4|12445.4|12443.4|12452.4|12450.4|12444.9|12442.9|59
1724951100000|2024-08-29 17:05:00|12445.9|12443.9|12443.9|12441.9|12448.9|12446.9|12443.4|12441.4|14
1724951400000|2024-08-29 17:10:00|12443.4|12441.4|12441.9|12439.9|12445.4|12443.4|12439.4|12437.4|21
1724951700000|2024-08-29 17:15:00|12442.4|12440.4|12446.9|12444.9|12448.4|12446.4|12442.4|12440.4|15
1724952000000|2024-08-29 17:20:00|12446.4|12444.4|12442.9|12440.9|12447.9|12445.9|12442.9|12440.9|19
1724952300000|2024-08-29 17:25:00|12443.4|12441.4|12441.9|12439.9|12445.9|12443.9|12441.9|12439.9|7
1724952600000|2024-08-29 17:30:00|12441.4|12439.4|12442.4|12440.4|12445.4|12443.4|12440.9|12438.9|17
1724952900000|2024-08-29 17:35:00|12441.9|12439.9|12440.9|12438.9|12444.9|12442.9|12440.4|12438.4|19
1724953200000|2024-08-29 17:40:00|12440.4|12438.4|12443.9|12441.9|12445.4|12443.4|12438.9|12436.9|15
1724953500000|2024-08-29 17:45:00|12443.4|12441.4|12443.4|12441.4|12443.9|12441.9|12441.4|12439.4|9
1724953800000|2024-08-29 17:50:00|12443.9|12441.9|12449.9|12447.9|12449.9|12447.9|12443.9|12441.9|21
1724954100000|2024-08-29 17:55:00|12450.4|12448.4|12449.9|12447.9|12453.4|12451.4|12447.4|12445.4|13
1724954400000|2024-08-29 18:00:00|12450.4|12448.4|12448.9|12446.9|12450.4|12448.4|12439.9|12437.9|30
1724954700000|2024-08-29 18:05:00|12449.4|12447.4|12448.9|12446.9|12449.9|12447.9|12445.9|12443.9|7
1724955000000|2024-08-29 18:10:00|12449.4|12447.4|12451.9|12449.9|12453.9|12451.9|12447.4|12445.4|15
1724955300000|2024-08-29 18:15:00|12451.4|12449.4|12451.4|12449.4|12452.9|12450.9|12449.9|12447.9|9
1724955600000|2024-08-29 18:20:00|12451.9|12449.9|12454.9|12452.9|12455.4|12453.4|12450.4|12448.4|12
1724955900000|2024-08-29 18:25:00|12455.4|12453.4|12439.4|12437.4|12455.4|12453.4|12438.4|12436.4|25
1724956200000|2024-08-29 18:30:00|12438.9|12436.9|12434.4|12432.4|12439.4|12437.4|12433.9|12431.9|18
1724956500000|2024-08-29 18:35:00|12433.9|12431.9|12419.9|12417.9|12435.4|12433.4|12418.4|12416.4|7
1724956800000|2024-08-29 18:40:00|12419.4|12417.4|12416.9|12414.9|12423.9|12421.9|12412.4|12410.4|11
1724957100000|2024-08-29 18:45:00|12416.4|12414.4|12416.4|12414.4|12418.9|12416.9|12408.4|12406.4|16
1724957400000|2024-08-29 18:50:00|12416.9|12414.9|12414.9|12412.9|12416.9|12414.9|12403.4|12401.4|17
1724957700000|2024-08-29 18:55:00|12414.4|12412.4|12410.4|12408.4|12415.9|12413.9|12405.4|12403.4|21
1724958000000|2024-08-29 19:00:00|12410.9|12408.9|12404.9|12402.9|12410.9|12408.9|12403.4|12401.4|6
1724958300000|2024-08-29 19:05:00|12405.4|12403.4|12408.9|12406.9|12411.4|12409.4|12403.4|12401.4|7
1724958600000|2024-08-29 19:10:00|12409.4|12407.4|12407.9|12405.9|12412.4|12410.4|12403.4|12401.4|17
1724958900000|2024-08-29 19:15:00|12408.4|12406.4|12415.4|12413.4|12418.9|12416.9|12407.4|12405.4|13
1724959200000|2024-08-29 19:20:00|12414.9|12412.9|12416.4|12414.4|12416.9|12414.9|12411.9|12409.9|3
1724959500000|2024-08-29 19:25:00|12415.9|12413.9|12421.9|12419.9|12422.9|12420.9|12414.9|12412.9|6
1724959800000|2024-08-29 19:30:00|12422.4|12420.4|12420.9|12418.9|12423.9|12421.9|12418.9|12416.9|11
1724960100000|2024-08-29 19:35:00|12421.4|12419.4|12421.9|12419.9|12425.9|12423.9|12419.4|12417.4|3
1724960400000|2024-08-29 19:40:00|12422.4|12420.4|12411.4|12409.4|12423.9|12421.9|12409.9|12407.9|13
1724960700000|2024-08-29 19:45:00|12410.9|12408.9|12408.9|12406.9|12412.9|12410.9|12407.9|12405.9|7
1724961000000|2024-08-29 19:50:00|12409.4|12407.4|12411.4|12409.4|12415.9|12413.9|12405.4|12403.4|26
1724961300000|2024-08-29 19:55:00|12410.9|12408.9|12416.9|12410.9|12417.4|12415.4|12409.4|12407.4|17
1724961600000|2024-08-29 20:00:00|12416.4|12410.4|12421.8|12415.8|12422.5|12416.5|12416.4|12410.4|0
1724961900000|2024-08-29 20:05:00|12421.5|12415.5|12425.7|12419.7|12426.1|12420.1|12421.3|12415.3|0
1724962200000|2024-08-29 20:10:00|12426|12420|12424.8|12418.8|12427.2|12421.2|12424.6|12418.6|0
1724962500000|2024-08-29 20:15:00|12425.1|12419.1|12426.4|12420.4|12426.4|12420.4|12424.8|12418.8|0
1724962800000|2024-08-29 20:20:00|12426.3|12420.3|12426.3|12420.3|12427.3|12421.3|12426|12420|0
1724963100000|2024-08-29 20:25:00|12426|12420|12426.9|12420.9|12427.3|12421.3|12426|12420|0
1724963400000|2024-08-29 20:30:00|12427.2|12421.2|12425.4|12419.4|12427.3|12421.3|12425.4|12419.4|0
1724963700000|2024-08-29 20:35:00|12425.2|12419.2|12425.5|12419.5|12426.4|12420.4|12424.8|12418.8|0
1724964000000|2024-08-29 20:40:00|12425.7|12419.7|12425.1|12419.1|12426|12420|12424.8|12418.8|0
1724964300000|2024-08-29 20:45:00|12425|12419|12423.8|12417.8|12425.1|12419.1|12423.8|12417.8|0
1724964600000|2024-08-29 20:50:00|12423.9|12417.9|12424.8|12418.8|12425.4|12419.4|12423.8|12417.8|0
1724964900000|2024-08-29 20:55:00|12425.1|12419.1|12424.9|12418.9|12425.8|12419.8|12424.8|12418.8|0
1724965200000|2024-08-29 21:00:00|12425.1|12419.1|12425.7|12419.7|12425.7|12419.7|12425.1|12419.1|0
1724965500000|2024-08-29 21:05:00|12425.5|12419.5|12424.6|12418.6|12425.5|12419.5|12424.6|12418.6|0
1724965800000|2024-08-29 21:10:00|12424.5|12418.5|12424|12418|12424.9|12418.9|12424|12418|0
1724966100000|2024-08-29 21:15:00|12424.1|12418.1|12424.3|12418.3|12425.5|12419.5|12424|12418|0
1724966400000|2024-08-29 21:20:00|12424.9|12418.9|12425.1|12419.1|12425.1|12419.1|12424.3|12418.3|0
1724966700000|2024-08-29 21:25:00|12424.9|12418.9|12425.2|12419.2|12425.2|12419.2|12424.6|12418.6|0
1724967000000|2024-08-29 21:30:00|12425.4|12419.4|12425.2|12419.2|12425.4|12419.4|12425.2|12419.2|0
1724967300000|2024-08-29 21:35:00|12425.4|12419.4|12426.1|12420.1|12426.1|12420.1|12425.4|12419.4|0
1724967600000|2024-08-29 21:40:00|12426.3|12420.3|12426.3|12420.3|12426.3|12420.3|12426.3|12420.3|0
1724967900000|2024-08-29 21:45:00|12426|12420|12426|12420|12426.6|12420.6|12425.8|12419.8|0
1724968200000|2024-08-29 21:50:00|12425.8|12419.8|12426.1|12420.1|12426.3|12420.3|12425.8|12419.8|0
1724968500000|2024-08-29 21:55:00|12426|12420|12425.8|12419.8|12426.1|12420.1|12425.5|12419.5|0
1724968800000|2024-08-29 22:00:00|12426.4|12420.4|12425.7|12419.7|12428.4|12422.4|12424.9|12418.9|0
1724969100000|2024-08-29 22:05:00|12425.6|12419.6|12421.9|12415.9|12425.6|12419.6|12419.2|12413.2|0
1724969400000|2024-08-29 22:10:00|12421.7|12415.7|12422.6|12416.6|12423.8|12417.8|12420.8|12414.8|0
1724969700000|2024-08-29 22:15:00|12422.8|12416.8|12424.5|12418.5|12425.4|12419.4|12422.5|12416.5|0
1724970000000|2024-08-29 22:20:00|12424.4|12418.4|12422.5|12416.5|12425.1|12419.1|12421.6|12415.6|0
1724970300000|2024-08-29 22:25:00|12422.3|12416.3|12423.8|12417.8|12424.1|12418.1|12422|12416|0
1724970600000|2024-08-29 22:30:00|12423.7|12417.7|12423.2|12417.2|12424.3|12418.3|12422.9|12416.9|0
1724970900000|2024-08-29 22:35:00|12422.9|12416.9|12423.2|12417.2|12423.2|12417.2|12422.5|12416.5|0
1724971200000|2024-08-29 22:40:00|12423.1|12417.1|12424.3|12418.3|12424.4|12418.4|12422.8|12416.8|0
1724971500000|2024-08-29 22:45:00|12424.4|12418.4|12423.2|12417.2|12424.4|12418.4|12422.5|12416.5|0
1724971800000|2024-08-29 22:50:00|12423.1|12417.1|12422.9|12416.9|12423.7|12417.7|12422.6|12416.6|0
1724972100000|2024-08-29 22:55:00|12422.8|12416.8|12423.2|12417.2|12423.4|12417.4|12422.6|12416.6|0
1724972400000|2024-08-29 23:00:00|12423.1|12417.1|12422.3|12416.3|12423.2|12417.2|12421.5|12415.5|0
1724972700000|2024-08-29 23:05:00|12422.2|12416.2|12423.4|12417.4|12423.7|12417.7|12421.7|12415.7|0
1724973000000|2024-08-29 23:10:00|12423.5|12417.5|12424.1|12418.1|12424.1|12418.1|12423.2|12417.2|0
1724973300000|2024-08-29 23:15:00|12424|12418|12423.7|12417.7|12424.3|12418.3|12423.4|12417.4|0
1724973600000|2024-08-29 23:20:00|12423.5|12417.5|12424.6|12418.6|12425.2|12419.2|12423.5|12417.5|0
1724973900000|2024-08-29 23:25:00|12424.7|12418.7|12424.7|12418.7|12425|12419|12424.1|12418.1|0
1724974200000|2024-08-29 23:30:00|12424.6|12418.6|12422.9|12416.9|12424.7|12418.7|12422.6|12416.6|0
1724974500000|2024-08-29 23:35:00|12422.8|12416.8|12422.6|12416.6|12423.7|12417.7|12422.5|12416.5|0
1724974800000|2024-08-29 23:40:00|12422.5|12416.5|12422.8|12416.8|12423.2|12417.2|12422|12416|0
1724975100000|2024-08-29 23:45:00|12422.9|12416.9|12424.3|12418.3|12424.6|12418.6|12422.5|12416.5|0
1724975400000|2024-08-29 23:50:00|12424.4|12418.4|12422.6|12416.6|12424.4|12418.4|12422.2|12416.2|0
1724975700000|2024-08-29 23:55:00|12422.5|12416.5|12422.5|12416.5|12423.2|12417.2|12422.5|12416.5|0
1724976000000|2024-08-30 00:00:00|12422.6|12416.6|12419.6|12413.6|12422.9|12416.9|12419.1|12413.1|0
1724976300000|2024-08-30 00:05:00|12419.4|12413.4|12416|12410|12419.9|12413.9|12415.1|12409.1|0
1724976600000|2024-08-30 00:10:00|12415.9|12409.9|12415.1|12409.1|12417|12411|12415|12409|0
1724976900000|2024-08-30 00:15:00|12415.3|12409.3|12419.2|12413.2|12422.2|12416.2|12415.3|12409.3|0
1724977200000|2024-08-30 00:20:00|12419.3|12413.3|12420.8|12414.8|12422.2|12416.2|12417.8|12411.8|0
1724977500000|2024-08-30 00:25:00|12422.3|12416.3|12425.3|12419.3|12426.7|12420.7|12422.3|12416.3|0
1724977800000|2024-08-30 00:30:00|12426|12420|12426.8|12420.8|12429.7|12423.7|12425.3|12419.3|0
1724978100000|2024-08-30 00:35:00|12426|12420|12425.3|12419.3|12426.8|12420.8|12425.3|12419.3|0
1724978400000|2024-08-30 00:40:00|12426.8|12420.8|12426.8|12420.8|12426.8|12420.8|12426.8|12420.8|0
1724978700000|2024-08-30 00:45:00|12425.3|12419.3|12426.8|12420.8|12426.8|12420.8|12423.8|12417.8|0
1724979000000|2024-08-30 00:50:00|12425.3|12419.3|12423.9|12417.9|12425.3|12419.3|12423.8|12417.8|0
1724979300000|2024-08-30 00:55:00|12425.3|12419.3|12423.9|12417.9|12426.8|12420.8|12423.9|12417.9|0
1724979600000|2024-08-30 01:00:00|12425.3|12419.3|12428.3|12422.3|12428.3|12422.3|12425.3|12419.3|0
1724979900000|2024-08-30 01:05:00|12429.1|12423.1|12426.1|12420.1|12429.8|12423.8|12425.3|12419.3|0
1724980200000|2024-08-30 01:10:00|12425.3|12419.3|12425.3|12419.3|12426.8|12420.8|12425.3|12419.3|0
1724980500000|2024-08-30 01:15:00|12423.9|12417.9|12423.8|12417.8|12426|12420|12423.8|12417.8|0
1724980800000|2024-08-30 01:20:00|12424.6|12418.6|12426|12420|12426.7|12420.7|12423.8|12417.8|0
1724981100000|2024-08-30 01:25:00|12426.7|12420.7|12423.8|12417.8|12426.7|12420.7|12423.7|12417.7|0
1724981400000|2024-08-30 01:30:00|12425.2|12419.2|12428.2|12422.2|12428.2|12422.2|12423.7|12417.7|0
1724981700000|2024-08-30 01:35:00|12426.7|12420.7|12427.5|12421.5|12428.2|12422.2|12426.7|12420.7|0
1724982000000|2024-08-30 01:40:00|12428.2|12422.2|12428.2|12422.2|12428.3|12422.3|12427.5|12421.5|0
1724982300000|2024-08-30 01:45:00|12428.3|12422.3|12428.2|12422.2|12429.7|12423.7|12428.2|12422.2|0
1724982600000|2024-08-30 01:50:00|12428.3|12422.3|12429.7|12423.7|12429.7|12423.7|12428.2|12422.2|0
1724982900000|2024-08-30 01:55:00|12428.2|12422.2|12428.2|12422.2|12429.7|12423.7|12426.7|12420.7|0
1724983200000|2024-08-30 02:00:00|12426.7|12420.7|12429.7|12423.7|12431.2|12425.2|12426.7|12420.7|0
1724983500000|2024-08-30 02:05:00|12430.4|12424.4|12428.2|12422.2|12430.4|12424.4|12428.2|12422.2|0
1724983800000|2024-08-30 02:10:00|12429.7|12423.7|12429.7|12423.7|12431.2|12425.2|12429.7|12423.7|0
1724984100000|2024-08-30 02:15:00|12430.4|12424.4|12429.7|12423.7|12431.1|12425.1|12429.7|12423.7|0
1724984400000|2024-08-30 02:20:00|12431.2|12425.2|12431.2|12425.2|12431.2|12425.2|12429.7|12423.7|0
1724984700000|2024-08-30 02:25:00|12431.3|12425.3|12432.7|12426.7|12432.7|12426.7|12431.2|12425.2|0
1724985000000|2024-08-30 02:30:00|12433.5|12427.5|12434.2|12428.2|12434.2|12428.2|12433.5|12427.5|0
1724985600000|2024-08-30 02:40:00|12432.7|12426.7|12434.2|12428.2|12434.2|12428.2|12432.7|12426.7|0
1724986500000|2024-08-30 02:55:00|12432.7|12426.7|12435.7|12429.7|12435.7|12429.7|12432.7|12426.7|0
1724986800000|2024-08-30 03:00:00|12434.2|12428.2|12432.7|12426.7|12435.7|12429.7|12431.2|12425.2|0
1724987100000|2024-08-30 03:05:00|12431.3|12425.3|12429.7|12423.7|12432|12426|12429|12423|0
1724987400000|2024-08-30 03:10:00|12429.8|12423.8|12428.3|12422.3|12429.8|12423.8|12428.3|12422.3|0
1724987700000|2024-08-30 03:15:00|12429.7|12423.7|12428.3|12422.3|12429.7|12423.7|12428.3|12422.3|0
1724988000000|2024-08-30 03:20:00|12428.2|12422.2|12426.8|12420.8|12428.2|12422.2|12426.8|12420.8|0
1724988900000|2024-08-30 03:35:00|12425.3|12419.3|12425.3|12419.3|12425.3|12419.3|12425.3|12419.3|0
1724989200000|2024-08-30 03:40:00|12423.8|12417.8|12425.3|12419.3|12425.3|12419.3|12423.8|12417.8|0
1724989500000|2024-08-30 03:45:00|12425.4|12419.4|12425.3|12419.3|12426.8|12420.8|12425.3|12419.3|0
1724989800000|2024-08-30 03:50:00|12425.4|12419.4|12425.4|12419.4|12426.8|12420.8|12425.3|12419.3|0
1724990100000|2024-08-30 03:55:00|12425.3|12419.3|12426.8|12420.8|12426.8|12420.8|12425.3|12419.3|0
1724990400000|2024-08-30 04:00:00|12426.1|12420.1|12424.6|12418.6|12426.1|12420.1|12424.6|12418.6|0
1724990700000|2024-08-30 04:05:00|12423.9|12417.9|12423.9|12417.9|12423.9|12417.9|12423.9|12417.9|0
1724991000000|2024-08-30 04:10:00|12422.4|12416.4|12422.4|12416.4|12423.2|12417.2|12422.4|12416.4|0
1724991300000|2024-08-30 04:15:00|12420.9|12414.9|12420.9|12414.9|12420.9|12414.9|12420.9|12414.9|0
1724991600000|2024-08-30 04:20:00|12421|12415|12422.4|12416.4|12422.4|12416.4|12421|12415|0
1724991900000|2024-08-30 04:25:00|12421|12415|12420.9|12414.9|12421|12415|12419.5|12413.5|0
1724992200000|2024-08-30 04:30:00|12419.5|12413.5|12422.4|12416.4|12422.5|12416.5|12419.5|12413.5|0
1724992500000|2024-08-30 04:35:00|12422.5|12416.5|12423.9|12417.9|12423.9|12417.9|12422.4|12416.4|0
1724992800000|2024-08-30 04:40:00|12425.4|12419.4|12426.9|12420.9|12426.9|12420.9|12425.4|12419.4|0
1724993100000|2024-08-30 04:45:00|12428.4|12422.4|12428.4|12422.4|12428.4|12422.4|12428.4|12422.4|0
1724993400000|2024-08-30 04:50:00|12429.8|12423.8|12428.3|12422.3|12429.8|12423.8|12428.3|12422.3|0
1724993700000|2024-08-30 04:55:00|12426.9|12420.9|12428.4|12422.4|12428.4|12422.4|12426.9|12420.9|0
1724994000000|2024-08-30 05:00:00|12428.3|12422.3|12429.8|12423.8|12431.3|12425.3|12425.4|12419.4|0
1724994300000|2024-08-30 05:05:00|12431.3|12425.3|12429.8|12423.8|12431.3|12425.3|12428.3|12422.3|0
1724994600000|2024-08-30 05:10:00|12428.3|12422.3|12429.8|12423.8|12431.3|12425.3|12428.3|12422.3|0
1724994900000|2024-08-30 05:15:00|12428.3|12422.3|12428.3|12422.3|12428.3|12422.3|12428.3|12422.3|0
1724995200000|2024-08-30 05:20:00|12426.9|12420.9|12428.3|12422.3|12428.3|12422.3|12426.8|12420.8|0
1724995500000|2024-08-30 05:25:00|12426.8|12420.8|12428.3|12422.3|12429.8|12423.8|12426.8|12420.8|0
1724995800000|2024-08-30 05:30:00|12429.7|12423.7|12428.3|12422.3|12429.8|12423.8|12428.3|12422.3|0
1724996100000|2024-08-30 05:35:00|12429.8|12423.8|12432.7|12426.7|12432.7|12426.7|12429.8|12423.8|0
1724996400000|2024-08-30 05:40:00|12433.4|12427.4|12432.7|12426.7|12434.2|12428.2|12432.7|12426.7|0
1724996700000|2024-08-30 05:45:00|12434.2|12428.2|12435.6|12429.6|12435.6|12429.6|12432.7|12426.7|0
1724997000000|2024-08-30 05:50:00|12437.1|12431.1|12437.1|12431.1|12440|12434|12434.2|12428.2|0
1724997300000|2024-08-30 05:55:00|12438.5|12432.5|12439.1|12433.1|12443.5|12437.5|12437.1|12431.1|0
1724997600000|2024-08-30 06:00:00|12437.6|12431.6|12443.3|12441.3|12451.3|12449.3|12435.3|12431.6|49
1724997900000|2024-08-30 06:05:00|12443.8|12441.8|12449.8|12447.8|12449.8|12447.8|12440.3|12438.3|28
1724998200000|2024-08-30 06:10:00|12449.3|12447.3|12447.8|12445.8|12451.8|12449.8|12442.8|12440.8|55
1724998500000|2024-08-30 06:15:00|12443.8|12441.8|12453.3|12451.3|12453.3|12451.3|12443.3|12441.3|46
1724998800000|2024-08-30 06:20:00|12448.3|12446.3|12450.8|12448.8|12456.8|12454.8|12447.8|12445.8|22
1724999100000|2024-08-30 06:25:00|12451.3|12449.3|12454.3|12452.3|12456.3|12454.3|12451.3|12449.3|5
1724999400000|2024-08-30 06:30:00|12454.8|12452.8|12449.3|12447.3|12454.8|12452.8|12446.8|12444.8|7
1724999700000|2024-08-30 06:35:00|12448.8|12446.8|12446.8|12444.8|12448.8|12446.8|12442.8|12440.8|5
1725000000000|2024-08-30 06:40:00|12446.3|12444.3|12446.3|12444.3|12446.3|12444.3|12445.3|12443.3|0
1725000300000|2024-08-30 06:45:00|12443.3|12441.3|12442.3|12440.3|12443.3|12441.3|12437.8|12435.8|25
1725000600000|2024-08-30 06:50:00|12440.8|12438.8|12440.8|12438.8|12444.3|12442.3|12439.8|12437.8|14
1725000900000|2024-08-30 06:55:00|12441.3|12439.3|12420.8|12418.8|12443.3|12441.3|12414.8|12412.8|232
1725001200000|2024-08-30 07:00:00|12421.3|12419.3|12422.8|12420.8|12435.3|12433.3|12417.8|12415.8|363
1725001500000|2024-08-30 07:05:00|12421.3|12419.3|12437.3|12435.3|12438.3|12436.3|12419.3|12417.3|197
1725001800000|2024-08-30 07:10:00|12435.8|12433.8|12437.3|12435.3|12440.8|12438.8|12432.3|12430.3|104
1725002100000|2024-08-30 07:15:00|12436.3|12434.3|12431.8|12429.8|12439.3|12437.3|12431.8|12429.8|88
1725002400000|2024-08-30 07:20:00|12432.3|12430.3|12427.3|12425.3|12434.8|12432.8|12427.3|12425.3|95
1725002700000|2024-08-30 07:25:00|12427.8|12425.8|12431.8|12429.8|12433.3|12431.3|12427.3|12425.3|123
1725003000000|2024-08-30 07:30:00|12431.3|12429.3|12432.3|12430.3|12437.8|12435.8|12431.3|12429.3|144
1725003300000|2024-08-30 07:35:00|12433.8|12431.8|12443.3|12441.3|12443.8|12441.8|12430.3|12428.3|121
1725003600000|2024-08-30 07:40:00|12442.5|12440.5|12448.5|12446.5|12449|12447|12441.5|12439.5|140
1725003900000|2024-08-30 07:45:00|12449|12447|12444.5|12442.5|12451.5|12449.5|12444.5|12442.5|110
1725004200000|2024-08-30 07:50:00|12444|12442|12444.5|12442.5|12448.5|12446.5|12443.5|12441.5|92
1725004500000|2024-08-30 07:55:00|12445|12443|12448.5|12446.5|12454|12452|12444.5|12442.5|73
1725004800000|2024-08-30 08:00:00|12449.5|12447.5|12452|12450|12452|12450|12447|12445|49
1725005100000|2024-08-30 08:05:00|12452.5|12450.5|12446|12444|12453.5|12451.5|12444.5|12442.5|167
1725005400000|2024-08-30 08:10:00|12446.5|12444.5|12451.5|12449.5|12452|12450|12446.5|12444.5|90
1725005700000|2024-08-30 08:15:00|12451|12449|12451.5|12449.5|12456|12454|12450|12448|148
1725006000000|2024-08-30 08:20:00|12450.5|12448.5|12449.5|12447.5|12451|12449|12447|12445|34
1725006300000|2024-08-30 08:25:00|12450|12448|12453|12451|12455|12453|12450|12448|53
1725006600000|2024-08-30 08:30:00|12452.5|12450.5|12453.5|12451.5|12456|12454|12451|12449|27
1725006900000|2024-08-30 08:35:00|12454|12452|12457.5|12455.5|12458.5|12456.5|12453.5|12451.5|62
1725007200000|2024-08-30 08:40:00|12458|12456|12456.5|12454.5|12458.5|12456.5|12454|12452|24
1725007500000|2024-08-30 08:45:00|12457|12455|12451.5|12449.5|12457|12455|12450.5|12448.5|37
1725007800000|2024-08-30 08:50:00|12452|12450|12452.5|12450.5|12453|12451|12448|12446|41
1725008100000|2024-08-30 08:55:00|12452|12450|12453.5|12451.5|12454|12452|12451|12449|21
1725008400000|2024-08-30 09:00:00|12453|12451|12457.5|12455.5|12457.5|12455.5|12448.5|12446.5|49
1725008700000|2024-08-30 09:05:00|12458.5|12456.5|12454.5|12452.5|12458.5|12456.5|12454.5|12452.5|40
1725009000000|2024-08-30 09:10:00|12458|12456|12459.5|12457.5|12461|12459|12457|12455|40
1725009300000|2024-08-30 09:15:00|12459|12457|12462.5|12460.5|12462.5|12460.5|12458|12456|56
1725009600000|2024-08-30 09:20:00|12462|12460|12458.5|12456.5|12462|12460|12458|12456|30
1725009900000|2024-08-30 09:25:00|12459|12457|12459.5|12457.5|12459.5|12457.5|12459|12457|9
1725010200000|2024-08-30 09:30:00|12455|12453|12446.5|12444.5|12455.5|12453.5|12446.5|12444.5|29
1725010500000|2024-08-30 09:35:00|12447.5|12445.5|12454.5|12452.5|12454.5|12452.5|12445|12443|39
1725010800000|2024-08-30 09:40:00|12453.5|12451.5|12457.5|12455.5|12457.5|12455.5|12451.5|12449.5|66
1725011100000|2024-08-30 09:45:00|12458|12456|12459|12457|12459.5|12457.5|12457|12455|54
1725011400000|2024-08-30 09:50:00|12459.5|12457.5|12456.5|12454.5|12459.5|12457.5|12455.5|12453.5|54
1725011700000|2024-08-30 09:55:00|12457|12455|12460.5|12458.5|12460.5|12458.5|12456.5|12454.5|48
1725012000000|2024-08-30 10:00:00|12461.5|12459.5|12461.5|12459.5|12461.5|12459.5|12459|12457|70
1725012300000|2024-08-30 10:05:00|12462.5|12460.5|12461.5|12459.5|12462.5|12460.5|12459|12457|67
1725012600000|2024-08-30 10:10:00|12462.5|12460.5|12463.5|12461.5|12464.5|12462.5|12460|12458|60
1725012900000|2024-08-30 10:15:00|12463|12461|12464.5|12462.5|12464.5|12462.5|12462|12460|33
1725013200000|2024-08-30 10:20:00|12464|12462|12462.5|12460.5|12465.5|12463.5|12461.5|12459.5|64
1725013500000|2024-08-30 10:25:00|12463|12461|12466.5|12464.5|12467|12465|12463|12461|30
1725013800000|2024-08-30 10:30:00|12466|12464|12462.5|12460.5|12466|12464|12462.5|12460.5|47
1725014100000|2024-08-30 10:35:00|12462|12460|12462.5|12460.5|12464|12462|12461.5|12459.5|47
1725014400000|2024-08-30 10:40:00|12463|12461|12464.5|12462.5|12465|12463|12463|12461|33
1725014700000|2024-08-30 10:45:00|12465|12463|12465.5|12463.5|12467.5|12465.5|12464.5|12462.5|48
1725015000000|2024-08-30 10:50:00|12466|12464|12466.5|12464.5|12468.5|12466.5|12465|12463|49
1725015300000|2024-08-30 10:55:00|12466|12464|12466.5|12464.5|12467.5|12465.5|12463.5|12461.5|35
1725015600000|2024-08-30 11:00:00|12467.5|12465.5|12465.5|12463.5|12471.5|12469.5|12465.5|12463.5|140
1725015900000|2024-08-30 11:05:00|12466.5|12464.5|12465.5|12463.5|12467|12465|12465.5|12463.5|34
1725016200000|2024-08-30 11:10:00|12465|12463|12460|12458|12465.5|12463.5|12460|12458|37
1725016500000|2024-08-30 11:15:00|12459.5|12457.5|12457.5|12455.5|12462.5|12460.5|12457|12455|45
1725016800000|2024-08-30 11:20:00|12457|12455|12446.5|12444.5|12457|12455|12446.5|12444.5|33
1725017100000|2024-08-30 11:25:00|12447|12445|12448.5|12446.5|12452|12450|12447|12445|46
1725017400000|2024-08-30 11:30:00|12449|12447|12452.5|12450.5|12452.5|12450.5|12449|12447|33
1725017700000|2024-08-30 11:35:00|12453|12451|12455.5|12453.5|12456.5|12454.5|12452|12450|36
1725018000000|2024-08-30 11:40:00|12455.1|12453.1|12451.6|12449.6|12456.6|12454.6|12450.1|12448.1|27
1725018300000|2024-08-30 11:45:00|12451.1|12449.1|12459.1|12457.1|12459.1|12457.1|12451.1|12449.1|23
1725018600000|2024-08-30 11:50:00|12458.1|12456.1|12461.1|12459.1|12461.1|12459.1|12457.1|12455.1|22
1725018900000|2024-08-30 11:55:00|12460.1|12458.1|12459.1|12457.1|12461.6|12459.6|12459.1|12457.1|55
1725019200000|2024-08-30 12:00:00|12459.6|12457.6|12459.1|12457.1|12462.1|12460.1|12459.1|12457.1|66
1725019500000|2024-08-30 12:05:00|12459.6|12457.6|12464.1|12462.1|12464.6|12462.6|12458.1|12456.1|83
1725019800000|2024-08-30 12:10:00|12464.6|12462.6|12461.1|12459.1|12466.6|12464.6|12459.6|12457.6|52
1725020100000|2024-08-30 12:15:00|12460.6|12458.6|12464.1|12462.1|12464.1|12462.1|12457.6|12455.6|2667
1725020400000|2024-08-30 12:20:00|12463.6|12461.6|12463.1|12461.1|12466.1|12464.1|12462.1|12460.1|95
1725020700000|2024-08-30 12:25:00|12463.6|12461.6|12467.1|12465.1|12469.6|12467.6|12462.6|12460.6|73
1725021000000|2024-08-30 12:30:00|12468.6|12466.6|12464.1|12462.1|12470.1|12468.1|12463.1|12461.1|90
1725021300000|2024-08-30 12:35:00|12465.1|12463.1|12462.6|12460.6|12465.6|12463.6|12460.6|12458.6|82
1725021600000|2024-08-30 12:40:00|12461.6|12459.6|12464.1|12462.1|12467.1|12465.1|12461.6|12459.6|55
1725021900000|2024-08-30 12:45:00|12463.6|12461.6|12454.1|12452.1|12463.6|12461.6|12454.1|12452.1|62
1725022200000|2024-08-30 12:50:00|12453.6|12451.6|12444.1|12442.1|12453.6|12451.6|12441.6|12439.6|121
1725022500000|2024-08-30 12:55:00|12445.1|12443.1|12445.1|12443.1|12446.6|12444.6|12443.1|12441.1|99
1725022800000|2024-08-30 13:00:00|12444.6|12442.6|12446.1|12444.1|12448.1|12446.1|12444.1|12442.1|112
1725023100000|2024-08-30 13:05:00|12446.6|12444.6|12449.1|12447.1|12451.1|12449.1|12445.1|12443.1|141
1725023400000|2024-08-30 13:10:00|12450.6|12448.6|12455.1|12453.1|12455.1|12453.1|12446.1|12444.1|104
1725023700000|2024-08-30 13:15:00|12454.6|12452.6|12452.6|12450.6|12456.6|12454.6|12451.6|12449.6|300
1725024000000|2024-08-30 13:20:00|12452.1|12450.1|12457.1|12455.1|12459.1|12457.1|12451.6|12449.6|70
1725024300000|2024-08-30 13:25:00|12456.6|12454.6|12465.6|12463.6|12465.6|12463.6|12456.6|12454.6|89
1725024600000|2024-08-30 13:30:00|12465.1|12463.1|12463.6|12461.6|12465.1|12463.1|12458.6|12456.6|127
1725024900000|2024-08-30 13:35:00|12463.1|12461.1|12473.6|12471.6|12476.1|12474.1|12459.6|12457.6|163
1725025200000|2024-08-30 13:40:00|12474.1|12472.1|12483.1|12481.1|12483.1|12481.1|12473.1|12471.1|126
1725025500000|2024-08-30 13:45:00|12483.6|12481.6|12467.1|12465.1|12484.1|12482.1|12467.1|12465.1|154
1725025800000|2024-08-30 13:50:00|12466.6|12464.6|12473.1|12471.1|12474.6|12472.6|12462.6|12460.6|131
1725026100000|2024-08-30 13:55:00|12472.6|12470.6|12477.6|12475.6|12477.6|12475.6|12467.6|12465.6|124
1725026400000|2024-08-30 14:00:00|12478.6|12476.6|12479.1|12477.1|12481.1|12479.1|12473.1|12471.1|182
1725026700000|2024-08-30 14:05:00|12479.6|12477.6|12478.6|12476.6|12483.1|12481.1|12473.1|12471.1|124
1725027000000|2024-08-30 14:10:00|12479.3|12477.3|12470.8|12468.8|12482.8|12480.8|12470.8|12468.8|192
1725027300000|2024-08-30 14:15:00|12470.3|12468.3|12476.3|12474.3|12478.3|12476.3|12468.3|12466.3|137
1725027600000|2024-08-30 14:20:00|12477.3|12475.3|12472.8|12470.8|12478.3|12476.3|12471.8|12469.8|136
1725027900000|2024-08-30 14:25:00|12472.3|12470.3|12468.8|12466.8|12473.8|12471.8|12467.3|12465.3|111
1725028200000|2024-08-30 14:30:00|12470.3|12468.3|12462.8|12460.8|12475.3|12473.3|12462.8|12460.8|179
1725028500000|2024-08-30 14:35:00|12463.3|12461.3|12460.8|12458.8|12467.3|12465.3|12458.8|12456.8|195
1725028800000|2024-08-30 14:40:00|12461.3|12459.3|12454.8|12452.8|12465.3|12463.3|12453.8|12451.8|123
1725029100000|2024-08-30 14:45:00|12454.3|12452.3|12458.8|12456.8|12459.8|12457.8|12452.8|12450.8|171
1725029400000|2024-08-30 14:50:00|12458.3|12456.3|12454.3|12452.3|12458.3|12456.3|12454.3|12452.3|157
1725029700000|2024-08-30 14:55:00|12453.3|12451.3|12450.8|12448.8|12457.3|12455.3|12450.3|12448.3|334
1725030000000|2024-08-30 15:00:00|12451.3|12449.3|12451.3|12449.3|12456.3|12454.3|12449.3|12447.3|1102
1725030300000|2024-08-30 15:05:00|12452.3|12450.3|12457.3|12455.3|12457.3|12455.3|12448.3|12446.3|505
1725030600000|2024-08-30 15:10:00|12456.8|12454.8|12459.8|12457.8|12460.3|12458.3|12454.3|12452.3|783
1725030900000|2024-08-30 15:15:00|12459.3|12457.3|12443.8|12441.8|12459.3|12457.3|12443.3|12441.3|1140
1725031200000|2024-08-30 15:20:00|12445.3|12443.3|12447.3|12445.3|12452.8|12450.8|12445.3|12443.3|389
1725031500000|2024-08-30 15:25:00|12446.8|12444.8|12441.8|12439.8|12448.8|12446.8|12441.3|12439.3|1177
1725031800000|2024-08-30 15:30:00|12443.3|12441.3|12441.3|12439.3|12443.3|12441.3|12429.3|12427.3|1101
1725032100000|2024-08-30 15:35:00|12440.3|12438.3|12438.8|12436.8|12443.3|12441.3|12438.3|12436.3|1664
1725032400000|2024-08-30 15:40:00|12439.3|12437.3|12442.3|12440.3|12443.8|12441.8|12437.3|12435.3|406
1725032700000|2024-08-30 15:45:00|12441.8|12439.8|12442.3|12440.3|12447.3|12445.3|12439.3|12437.3|49
1725033000000|2024-08-30 15:50:00|12442.8|12440.8|12454.8|12452.8|12454.8|12452.8|12441.8|12439.8|501
1725033300000|2024-08-30 15:55:00|12454.3|12452.3|12444.3|12442.3|12454.8|12452.8|12442.8|12440.8|42
1725033600000|2024-08-30 16:00:00|12443.8|12441.8|12442.8|12440.8|12443.8|12441.8|12432.8|12430.8|39
1725033900000|2024-08-30 16:05:00|12443.3|12441.3|12447.8|12445.8|12448.3|12446.3|12442.8|12440.8|183
1725034200000|2024-08-30 16:10:00|12447.3|12445.3|12445.8|12443.8|12449.8|12447.8|12444.8|12442.8|18
1725034500000|2024-08-30 16:15:00|12445.3|12443.3|12444.8|12442.8|12449.8|12447.8|12442.8|12440.8|72
1725034800000|2024-08-30 16:20:00|12445.3|12443.3|12441.8|12439.8|12445.8|12443.8|12440.8|12438.8|13
1725035100000|2024-08-30 16:25:00|12441.3|12439.3|12435.8|12433.8|12443.8|12441.8|12434.8|12432.8|11
1725035400000|2024-08-30 16:30:00|12435.3|12433.3|12427.3|12425.3|12437.3|12435.3|12426.8|12424.8|23
1725035700000|2024-08-30 16:35:00|12426.8|12424.8|12429.3|12427.3|12429.8|12427.8|12424.3|12422.3|37
1725036000000|2024-08-30 16:40:00|12428.8|12426.8|12428.8|12426.8|12429.3|12427.3|12423.3|12421.3|33
1725036300000|2024-08-30 16:45:00|12428.3|12426.3|12433.8|12431.8|12433.8|12431.8|12426.3|12424.3|19
1725036600000|2024-08-30 16:50:00|12435.3|12433.3|12440.8|12438.8|12440.8|12438.8|12434.8|12432.8|13
1725036900000|2024-08-30 16:55:00|12440.3|12438.3|12443.8|12441.8|12445.3|12443.3|12440.3|12438.3|55
1725037200000|2024-08-30 17:00:00|12444.3|12442.3|12447.8|12445.8|12448.8|12446.8|12443.8|12441.8|25
1725037500000|2024-08-30 17:05:00|12448.3|12446.3|12447.8|12445.8|12448.8|12446.8|12445.3|12443.3|9
1725037800000|2024-08-30 17:10:00|12448.3|12446.3|12446.8|12444.8|12449.3|12447.3|12444.3|12442.3|29
1725038100000|2024-08-30 17:15:00|12446.3|12444.3|12440.8|12438.8|12448.3|12446.3|12440.3|12438.3|17
1725038400000|2024-08-30 17:20:00|12441.3|12439.3|12441.8|12439.8|12445.8|12443.8|12440.8|12438.8|15
1725038700000|2024-08-30 17:25:00|12441.3|12439.3|12442.3|12440.3|12444.8|12442.8|12441.3|12439.3|3
1725039000000|2024-08-30 17:30:00|12442.8|12440.8|12441.8|12439.8|12445.8|12443.8|12441.3|12439.3|15
1725039300000|2024-08-30 17:35:00|12441.3|12439.3|12441.8|12439.8|12444.8|12442.8|12440.8|12438.8|3
1725039600000|2024-08-30 17:40:00|12442.3|12440.3|12442.8|12440.8|12446.3|12444.3|12441.8|12439.8|9
1725039900000|2024-08-30 17:45:00|12442.3|12440.3|12442.8|12440.8|12444.3|12442.3|12439.8|12437.8|9
1725040200000|2024-08-30 17:50:00|12442.3|12440.3|12442.8|12440.8|12444.3|12442.3|12440.3|12438.3|29
1725040500000|2024-08-30 17:55:00|12443.3|12441.3|12444.8|12442.8|12445.3|12443.3|12440.8|12438.8|21
1725040800000|2024-08-30 18:00:00|12445.3|12443.3|12443.8|12441.8|12445.8|12443.8|12442.3|12440.3|12
1725041100000|2024-08-30 18:05:00|12443.3|12441.3|12448.8|12446.8|12449.3|12447.3|12443.3|12441.3|13
1725041400000|2024-08-30 18:10:00|12448.3|12446.3|12449.8|12447.8|12449.8|12447.8|12446.3|12444.3|5
1725041700000|2024-08-30 18:15:00|12450.3|12448.3|12446.8|12444.8|12450.8|12448.8|12446.8|12444.8|2
1725042000000|2024-08-30 18:20:00|12447.3|12445.3|12449.3|12447.3|12449.3|12447.3|12446.8|12444.8|9
1725042300000|2024-08-30 18:25:00|12449.8|12447.8|12451.8|12449.8|12455.3|12453.3|12449.8|12447.8|18
1725042600000|2024-08-30 18:30:00|12452.3|12450.3|12451.8|12449.8|12452.3|12450.3|12450.3|12448.3|11
1725042900000|2024-08-30 18:35:00|12452.3|12450.3|12452.3|12450.3|12454.3|12452.3|12450.3|12448.3|12
1725043200000|2024-08-30 18:40:00|12452.8|12450.8|12455.8|12453.8|12455.8|12453.8|12452.3|12450.3|19
1725043500000|2024-08-30 18:45:00|12456.3|12454.3|12460.3|12458.3|12460.3|12458.3|12456.3|12454.3|30
1725043800000|2024-08-30 18:50:00|12459.8|12457.8|12458.3|12456.3|12462.8|12460.8|12458.3|12456.3|13
1725044100000|2024-08-30 18:55:00|12457.8|12455.8|12455.3|12453.3|12457.8|12455.8|12454.8|12452.8|17
1725044400000|2024-08-30 19:00:00|12454.8|12452.8|12453.8|12451.8|12456.3|12454.3|12451.8|12449.8|41
1725044700000|2024-08-30 19:05:00|12454.3|12452.3|12452.8|12450.8|12456.3|12454.3|12452.8|12450.8|6
1725045000000|2024-08-30 19:10:00|12452.3|12450.3|12445.8|12443.8|12453.8|12451.8|12445.3|12443.3|18
1725045300000|2024-08-30 19:15:00|12446.3|12444.3|12448.3|12446.3|12449.3|12447.3|12445.3|12443.3|7
1725045600000|2024-08-30 19:20:00|12448.8|12446.8|12454.8|12452.8|12456.3|12454.3|12447.8|12445.8|2
1725045900000|2024-08-30 19:25:00|12454.3|12452.3|12456.8|12454.8|12457.8|12455.8|12452.3|12450.3|4
1725046200000|2024-08-30 19:30:00|12457.3|12455.3|12452.8|12450.8|12458.8|12456.8|12451.3|12449.3|11
1725046500000|2024-08-30 19:35:00|12453.3|12451.3|12459.8|12457.8|12459.8|12457.8|12452.3|12450.3|3
1725046800000|2024-08-30 19:40:00|12459.3|12457.3|12454.8|12452.8|12460.8|12458.8|12454.8|12452.8|20
1725047100000|2024-08-30 19:45:00|12455.3|12453.3|12458.3|12456.3|12459.3|12457.3|12454.8|12452.8|6
1725047400000|2024-08-30 19:50:00|12458.8|12456.8|12470.8|12468.8|12473.3|12471.3|12458.8|12456.8|24
1725047700000|2024-08-30 19:55:00|12470.3|12468.3|12466|12460|12476.8|12474.8|12465.4|12459.4|52
1725048000000|2024-08-30 20:00:00|12464.9|12458.9|12464|12458|12469|12463|12460.2|12454.2|0
1725048300000|2024-08-30 20:05:00|12464.3|12458.3|12465.1|12459.1|12467.1|12461.1|12463.7|12457.7|0
1725048600000|2024-08-30 20:10:00|12465|12459|12461.4|12455.4|12465.4|12459.4|12460.4|12454.4|0
1725048900000|2024-08-30 20:15:00|12461.3|12455.3|12465.4|12459.4|12466|12460|12461.3|12455.3|0
1725049200000|2024-08-30 20:20:00|12465.7|12459.7|12465.7|12459.7|12466.8|12460.8|12465.1|12459.1|0
1725049500000|2024-08-30 20:25:00|12465.5|12459.5|12466.8|12460.8|12467.1|12461.1|12465.5|12459.5|0
1725049800000|2024-08-30 20:30:00|12466.5|12460.5|12466.2|12460.2|12466.8|12460.8|12466|12460|0
1725050100000|2024-08-30 20:35:00|12466.1|12460.1|12465.7|12459.7|12466.1|12460.1|12465.1|12459.1|0
1725050400000|2024-08-30 20:40:00|12465.4|12459.4|12465.7|12459.7|12466.2|12460.2|12464.3|12458.3|0
1725050700000|2024-08-30 20:45:00|12465.4|12459.4|12464|12458|12465.7|12459.7|12464|12458|0
1725051000000|2024-08-30 20:50:00|12463.9|12457.9|12463.7|12457.7|12465.1|12459.1|12463.5|12457.5|0
1725051300000|2024-08-30 20:55:00|12463.6|12457.6|12463.6|12457.6|12465.1|12459.1|12462.9|12456.9|0
1725228000000|2024-09-01 22:00:00|12472.9|12466.9|12472.9|12466.9|12474|12468|12472.2|12466.2|0
1725228300000|2024-09-01 22:05:00|12473|12467|12471.8|12465.8|12473.2|12467.2|12471.8|12465.8|0
1725228600000|2024-09-01 22:10:00|12471.5|12465.5|12470.4|12464.4|12471.8|12465.8|12468.2|12462.2|0
1725228900000|2024-09-01 22:15:00|12470.5|12464.5|12469|12463|12471|12465|12469|12463|0
1725229200000|2024-09-01 22:20:00|12468.9|12462.9|12469.4|12463.4|12469.7|12463.7|12468.2|12462.2|0
1725229500000|2024-09-01 22:25:00|12469.3|12463.3|12468.5|12462.5|12469.6|12463.6|12468.5|12462.5|0
1725229800000|2024-09-01 22:30:00|12468.2|12462.2|12468.8|12462.8|12469.2|12463.2|12468.2|12462.2|0
1725230100000|2024-09-01 22:35:00|12468.5|12462.5|12467.9|12461.9|12468.6|12462.6|12467.4|12461.4|0
1725230400000|2024-09-01 22:40:00|12468.1|12462.1|12467.1|12461.1|12468.5|12462.5|12466.8|12460.8|0
1725230700000|2024-09-01 22:45:00|12467.4|12461.4|12465.2|12459.2|12467.4|12461.4|12464.9|12458.9|0
1725231000000|2024-09-01 22:50:00|12465|12459|12465.7|12459.7|12466.6|12460.6|12465|12459|0
1725231300000|2024-09-01 22:55:00|12465.6|12459.6|12466|12460|12466.3|12460.3|12465.3|12459.3|0
1725231600000|2024-09-01 23:00:00|12466.1|12460.1|12466.1|12460.1|12467.4|12461.4|12465.7|12459.7|0
1725231900000|2024-09-01 23:05:00|12466.3|12460.3|12466.6|12460.6|12467.1|12461.1|12466|12460|0
1725232200000|2024-09-01 23:10:00|12466.7|12460.7|12466.3|12460.3|12467.4|12461.4|12466.3|12460.3|0
1725232500000|2024-09-01 23:15:00|12466.4|12460.4|12466.6|12460.6|12467.1|12461.1|12466|12460|0
1725232800000|2024-09-01 23:20:00|12466.4|12460.4|12467.7|12461.7|12468.2|12462.2|12466.3|12460.3|0
1725233100000|2024-09-01 23:25:00|12467.5|12461.5|12467.1|12461.1|12467.7|12461.7|12467.1|12461.1|0
1725233400000|2024-09-01 23:30:00|12467.4|12461.4|12467.9|12461.9|12468.8|12462.8|12467.4|12461.4|0
1725233700000|2024-09-01 23:35:00|12468.1|12462.1|12467.7|12461.7|12468.5|12462.5|12467.7|12461.7|0
1725234000000|2024-09-01 23:40:00|12467.4|12461.4|12467.1|12461.1|12467.7|12461.7|12466.8|12460.8|0
1725234300000|2024-09-01 23:45:00|12467.2|12461.2|12468.1|12462.1|12468.5|12462.5|12466.8|12460.8|0
1725234600000|2024-09-01 23:50:00|12467.9|12461.9|12467.7|12461.7|12468.2|12462.2|12467.4|12461.4|0
1725234900000|2024-09-01 23:55:00|12467.8|12461.8|12465.7|12459.7|12467.9|12461.9|12465.2|12459.2|0
1725235200000|2024-09-02 00:00:00|12466|12460|12465.5|12459.5|12466.3|12460.3|12464.9|12458.9|0
1725235500000|2024-09-02 00:05:00|12465.7|12459.7|12466|12460|12466.8|12460.8|12465.2|12459.2|0
1725235800000|2024-09-02 00:10:00|12465.9|12459.9|12465.5|12459.5|12466|12460|12464.6|12458.6|0
1725236100000|2024-09-02 00:15:00|12465.6|12459.6|12466.8|12460.8|12467.1|12461.1|12465.5|12459.5|0
1725236400000|2024-09-02 00:20:00|12467.1|12461.1|12467.4|12461.4|12468.5|12462.5|12467.1|12461.1|0
1725236700000|2024-09-02 00:25:00|12467.7|12461.7|12468.3|12462.3|12468.9|12462.9|12467.5|12461.5|0
1725237000000|2024-09-02 00:30:00|12468.6|12462.6|12468.3|12462.3|12469.2|12463.2|12468.1|12462.1|0
1725237300000|2024-09-02 00:35:00|12468.6|12462.6|12468.9|12462.9|12469.4|12463.4|12468.3|12462.3|0
1725237600000|2024-09-02 00:40:00|12469|12463|12468.9|12462.9|12469.4|12463.4|12468.1|12462.1|0
1725237900000|2024-09-02 00:45:00|12469|12463|12470|12464|12470.3|12464.3|12468.7|12462.7|0
1725238200000|2024-09-02 00:50:00|12470.3|12464.3|12471.1|12465.1|12471.4|12465.4|12470|12464|0
1725238500000|2024-09-02 00:55:00|12471.2|12465.2|12469.7|12463.7|12472.2|12466.2|12469.7|12463.7|0
1725238800000|2024-09-02 01:00:00|12470|12464|12470.5|12464.5|12472|12466|12470|12464|0
1725239100000|2024-09-02 01:05:00|12470.4|12464.4|12472.5|12466.5|12472.7|12466.7|12470.3|12464.3|0
1725239400000|2024-09-02 01:10:00|12472.3|12466.3|12472.7|12466.7|12473|12467|12471.9|12465.9|0
1725239700000|2024-09-02 01:15:00|12472.6|12466.6|12472.7|12466.7|12472.9|12466.9|12472.2|12466.2|0
1725240000000|2024-09-02 01:20:00|12472.9|12466.9|12473.3|12467.3|12473.6|12467.6|12472.7|12466.7|0
1725240300000|2024-09-02 01:25:00|12473.1|12467.1|12473|12467|12473.8|12467.8|12472.7|12466.7|0
1725240600000|2024-09-02 01:30:00|12473.3|12467.3|12473.4|12467.4|12474.4|12468.4|12473.3|12467.3|0
1725240900000|2024-09-02 01:35:00|12473.3|12467.3|12473.6|12467.6|12473.7|12467.7|12472.7|12466.7|0
1725241200000|2024-09-02 01:40:00|12473.7|12467.7|12472.5|12466.5|12473.7|12467.7|12472.5|12466.5|0
1725241500000|2024-09-02 01:45:00|12472.6|12466.6|12473.8|12467.8|12474.1|12468.1|12472.5|12466.5|0
1725241800000|2024-09-02 01:50:00|12473.7|12467.7|12472.7|12466.7|12473.8|12467.8|12472.5|12466.5|0
1725242100000|2024-09-02 01:55:00|12472.6|12466.6|12473.3|12467.3|12473.3|12467.3|12472.5|12466.5|0
1725242400000|2024-09-02 02:00:00|12473|12467|12470.3|12464.3|12473|12467|12469.7|12463.7|0
1725242700000|2024-09-02 02:05:00|12470.1|12464.1|12470.5|12464.5|12470.5|12464.5|12469.2|12463.2|0
1725243000000|2024-09-02 02:10:00|12470.3|12464.3|12468.1|12462.1|12470.3|12464.3|12468.1|12462.1|0
1725243300000|2024-09-02 02:15:00|12468.2|12462.2|12467.2|12461.2|12468.3|12462.3|12466.7|12460.7|0
1725243600000|2024-09-02 02:20:00|12467.4|12461.4|12467|12461|12467.5|12461.5|12466.4|12460.4|0
1725243900000|2024-09-02 02:25:00|12466.8|12460.8|12466.7|12460.7|12467.1|12461.1|12466.4|12460.4|0
1725244200000|2024-09-02 02:30:00|12466.8|12460.8|12467|12461|12467.1|12461.1|12466.7|12460.7|0
1725244500000|2024-09-02 02:35:00|12466.4|12460.4|12468.1|12462.1|12468.1|12462.1|12466.4|12460.4|0
1725244800000|2024-09-02 02:40:00|12468.2|12462.2|12468.9|12462.9|12469|12463|12467.5|12461.5|0
1725245100000|2024-09-02 02:45:00|12468.6|12462.6|12467.2|12461.2|12469.3|12463.3|12467|12461|0
1725245400000|2024-09-02 02:50:00|12467.1|12461.1|12467.5|12461.5|12467.8|12461.8|12466.7|12460.7|0
1725245700000|2024-09-02 02:55:00|12467.6|12461.6|12467.8|12461.8|12468.2|12462.2|12467.5|12461.5|0
1725246000000|2024-09-02 03:00:00|12467.5|12461.5|12467.8|12461.8|12467.8|12461.8|12466.4|12460.4|0
1725246300000|2024-09-02 03:05:00|12467.6|12461.6|12467.5|12461.5|12467.8|12461.8|12466.8|12460.8|0
1725246600000|2024-09-02 03:10:00|12467.4|12461.4|12467.5|12461.5|12467.8|12461.8|12467.2|12461.2|0
1725246900000|2024-09-02 03:15:00|12467.6|12461.6|12467.2|12461.2|12467.8|12461.8|12466.4|12460.4|0
1725247200000|2024-09-02 03:20:00|12467.4|12461.4|12466.7|12460.7|12467.4|12461.4|12466.7|12460.7|0
1725247500000|2024-09-02 03:25:00|12466.5|12460.5|12467.8|12461.8|12468.1|12462.1|12466.5|12460.5|0
1725247800000|2024-09-02 03:30:00|12467.9|12461.9|12466.3|12460.3|12467.9|12461.9|12466|12460|0
1725248100000|2024-09-02 03:35:00|12466.4|12460.4|12464.7|12458.7|12466.7|12460.7|12463.6|12457.6|0
1725248400000|2024-09-02 03:40:00|12465|12459|12465.3|12459.3|12465.3|12459.3|12463.1|12457.1|0
1725248700000|2024-09-02 03:45:00|12465.2|12459.2|12466.4|12460.4|12466.4|12460.4|12465|12459|0
1725249000000|2024-09-02 03:50:00|12466.1|12460.1|12466.3|12460.3|12466.7|12460.7|12466.1|12460.1|0
1725249300000|2024-09-02 03:55:00|12466.1|12460.1|12466.4|12460.4|12466.7|12460.7|12466.1|12460.1|0
1725249600000|2024-09-02 04:00:00|12466.3|12460.3|12465.9|12459.9|12466.4|12460.4|12465.9|12459.9|0
1725249900000|2024-09-02 04:05:00|12465.7|12459.7|12465.6|12459.6|12466.1|12460.1|12465.3|12459.3|0
1725250200000|2024-09-02 04:10:00|12465.4|12459.4|12463.1|12457.1|12465.4|12459.4|12461.4|12455.4|0
1725250500000|2024-09-02 04:15:00|12463|12457|12464.7|12458.7|12464.7|12458.7|12462.3|12456.3|0
1725250800000|2024-09-02 04:20:00|12464.6|12458.6|12464.5|12458.5|12465|12459|12463.9|12457.9|0
1725251100000|2024-09-02 04:25:00|12464.6|12458.6|12465.3|12459.3|12465.4|12459.4|12464.5|12458.5|0
1725251400000|2024-09-02 04:30:00|12465.6|12459.6|12465|12459|12465.9|12459.9|12465|12459|0
1725251700000|2024-09-02 04:35:00|12464.7|12458.7|12464.7|12458.7|12465|12459|12464.5|12458.5|0
1725252000000|2024-09-02 04:40:00|12465|12459|12464.5|12458.5|12465|12459|12464.5|12458.5|0
1725252300000|2024-09-02 04:45:00|12464.3|12458.3|12464.5|12458.5|12464.5|12458.5|12464.2|12458.2|0
1725252600000|2024-09-02 04:50:00|12464.7|12458.7|12465|12459|12465.3|12459.3|12464.7|12458.7|0
1725252900000|2024-09-02 04:55:00|12464.7|12458.7|12466.3|12460.3|12466.4|12460.4|12464.7|12458.7|0
1725253200000|2024-09-02 05:00:00|12466.4|12460.4|12467.2|12461.2|12467.5|12461.5|12466.1|12460.1|0
1725253500000|2024-09-02 05:05:00|12467|12461|12466.7|12460.7|12467|12461|12466.4|12460.4|0
1725253800000|2024-09-02 05:10:00|12466.5|12460.5|12466.1|12460.1|12466.5|12460.5|12465.6|12459.6|0
1725254100000|2024-09-02 05:15:00|12466|12460|12466.1|12460.1|12466.4|12460.4|12465.6|12459.6|0
1725254400000|2024-09-02 05:20:00|12466.3|12460.3|12467.5|12461.5|12467.5|12461.5|12466.1|12460.1|0
1725254700000|2024-09-02 05:25:00|12467.8|12461.8|12468.6|12462.6|12468.6|12462.6|12467.6|12461.6|0
1725255000000|2024-09-02 05:30:00|12468.9|12462.9|12468.6|12462.6|12469.2|12463.2|12468.3|12462.3|0
1725255300000|2024-09-02 05:35:00|12468.9|12462.9|12470|12464|12470|12464|12468.9|12462.9|0
1725255600000|2024-09-02 05:40:00|12470.1|12464.1|12469.2|12463.2|12470.5|12464.5|12468.9|12462.9|0
1725255900000|2024-09-02 05:45:00|12469.3|12463.3|12468.9|12462.9|12469.8|12463.8|12468.6|12462.6|0
1725256200000|2024-09-02 05:50:00|12468.6|12462.6|12468.6|12462.6|12469.2|12463.2|12468.3|12462.3|0
1725256500000|2024-09-02 05:55:00|12468.9|12462.9|12464.7|12458.7|12468.9|12462.9|12464.7|12458.7|0
1725256800000|2024-09-02 06:00:00|12464.4|12458.4|12473.7|12471.7|12475.2|12473.2|12460.7|12458.4|32
1725257100000|2024-09-02 06:05:00|12474.2|12472.2|12450.2|12448.2|12474.7|12472.7|12449.7|12447.7|24
1725257400000|2024-09-02 06:10:00|12449.7|12447.7|12453.2|12451.2|12458.2|12456.2|12449.7|12447.7|14
1725257700000|2024-09-02 06:15:00|12452.7|12450.7|12456.2|12454.2|12457.7|12455.7|12452.7|12450.7|9
1725258000000|2024-09-02 06:20:00|12456.7|12454.7|12451.2|12449.2|12456.7|12454.7|12449.2|12447.2|35
1725258300000|2024-09-02 06:25:00|12450.7|12448.7|12452.7|12450.7|12458.7|12456.7|12449.7|12447.7|10
1725258600000|2024-09-02 06:30:00|12452.2|12450.2|12451.2|12449.2|12452.2|12450.2|12448.7|12446.7|8
1725258900000|2024-09-02 06:35:00|12451.7|12449.7|12453.7|12451.7|12454.2|12452.2|12450.7|12448.7|6
1725259200000|2024-09-02 06:40:00|12453.2|12451.2|12452.2|12450.2|12454.2|12452.2|12448.2|12446.2|21
1725259500000|2024-09-02 06:45:00|12452.7|12450.7|12454.7|12452.7|12454.7|12452.7|12448.2|12446.2|31
1725259800000|2024-09-02 06:50:00|12454.2|12452.2|12456.2|12454.2|12458.2|12456.2|12454.2|12452.2|14
1725260100000|2024-09-02 06:55:00|12455.7|12453.7|12440.7|12438.7|12456.7|12454.7|12440.7|12438.7|143
1725260400000|2024-09-02 07:00:00|12441.7|12439.7|12421.7|12419.7|12454.7|12452.7|12416.2|12414.2|346
1725260700000|2024-09-02 07:05:00|12421.2|12419.2|12407.2|12405.2|12428.7|12426.7|12407.2|12405.2|156
1725261000000|2024-09-02 07:10:00|12406.7|12404.7|12402.2|12400.2|12410.7|12408.7|12402.2|12400.2|220
1725261300000|2024-09-02 07:15:00|12401.7|12399.7|12381.7|12379.7|12401.7|12399.7|12380.7|12378.7|88
1725261600000|2024-09-02 07:20:00|12381.2|12379.2|12379.7|12377.7|12387.7|12385.7|12377.2|12375.2|124
1725261900000|2024-09-02 07:25:00|12379.2|12377.2|12380.2|12378.2|12384.2|12382.2|12371.7|12369.7|188
1725262200000|2024-09-02 07:30:00|12379.7|12377.7|12377.2|12375.2|12384.2|12382.2|12364.7|12362.7|224
1725262500000|2024-09-02 07:35:00|12376.7|12374.7|12378.2|12376.2|12382.2|12380.2|12374.2|12372.2|104
1725262800000|2024-09-02 07:40:00|12378.5|12376.5|12382.5|12380.5|12383.5|12381.5|12378.5|12376.5|86
1725263100000|2024-09-02 07:45:00|12383|12381|12387.5|12385.5|12389.5|12387.5|12383|12381|87
1725263400000|2024-09-02 07:50:00|12391|12389|12391.5|12389.5|12394.5|12392.5|12386.5|12384.5|108
1725263700000|2024-09-02 07:55:00|12392.5|12390.5|12396.5|12394.5|12397|12395|12391.5|12389.5|103
1725264000000|2024-09-02 08:00:00|12397.5|12395.5|12391.5|12389.5|12401.5|12399.5|12389.5|12387.5|135
1725264300000|2024-09-02 08:05:00|12391|12389|12402.5|12400.5|12402.5|12400.5|12388.5|12386.5|86
1725264600000|2024-09-02 08:10:00|12402|12400|12393.5|12391.5|12402|12400|12393.5|12391.5|34
1725264900000|2024-09-02 08:15:00|12392.5|12390.5|12394|12392|12396.5|12394.5|12388.5|12386.5|50
1725265200000|2024-09-02 08:20:00|12394.5|12392.5|12396.5|12394.5|12397|12395|12390.5|12388.5|186
1725265500000|2024-09-02 08:25:00|12397.5|12395.5|12392.5|12390.5|12397.5|12395.5|12391.5|12389.5|45
1725265800000|2024-09-02 08:30:00|12393.5|12391.5|12393.5|12391.5|12394.5|12392.5|12387.5|12385.5|86
1725266100000|2024-09-02 08:35:00|12392.5|12390.5|12381.5|12379.5|12392.5|12390.5|12381.5|12379.5|45
1725266400000|2024-09-02 08:40:00|12379.5|12377.5|12378.5|12376.5|12385|12383|12377.5|12375.5|79
1725266700000|2024-09-02 08:45:00|12377.5|12375.5|12385|12383|12385.5|12383.5|12375.5|12373.5|53
1725267000000|2024-09-02 08:50:00|12384.5|12382.5|12387.5|12385.5|12388|12386|12382.5|12380.5|53
1725267300000|2024-09-02 08:55:00|12388|12386|12382.5|12380.5|12391|12389|12382.5|12380.5|74
1725267600000|2024-09-02 09:00:00|12383|12381|12378.5|12376.5|12385.5|12383.5|12377.5|12375.5|97
1725267900000|2024-09-02 09:05:00|12378|12376|12382|12380|12383|12381|12377|12375|27
1725268200000|2024-09-02 09:10:00|12381.5|12379.5|12381.5|12379.5|12383|12381|12379.5|12377.5|30
1725268500000|2024-09-02 09:15:00|12381|12379|12384.5|12382.5|12384.5|12382.5|12380.5|12378.5|29
1725268800000|2024-09-02 09:20:00|12385|12383|12381|12379|12385|12383|12379|12377|46
1725269100000|2024-09-02 09:25:00|12381.5|12379.5|12387.5|12385.5|12387.5|12385.5|12381.5|12379.5|35
1725269400000|2024-09-02 09:30:00|12387|12385|12379.5|12377.5|12387|12385|12379|12377|38
1725269700000|2024-09-02 09:35:00|12378|12376|12383.5|12381.5|12385|12383|12378|12376|33
1725270000000|2024-09-02 09:40:00|12384|12382|12390.5|12388.5|12390.5|12388.5|12383.5|12381.5|37
1725270300000|2024-09-02 09:45:00|12389.5|12387.5|12396|12394|12396|12394|12388|12386|61
1725270600000|2024-09-02 09:50:00|12395.5|12393.5|12393|12391|12395.5|12393.5|12390.5|12388.5|168
1725270900000|2024-09-02 09:55:00|12393.5|12391.5|12397.5|12395.5|12397.5|12395.5|12391.5|12389.5|46
1725271200000|2024-09-02 10:00:00|12396.5|12394.5|12386|12384|12397.5|12395.5|12385|12383|63
1725271500000|2024-09-02 10:05:00|12386.5|12384.5|12383.5|12381.5|12387.5|12385.5|12383.5|12381.5|44
1725271800000|2024-09-02 10:10:00|12383|12381|12382|12380|12383.5|12381.5|12379.5|12377.5|56
1725272100000|2024-09-02 10:15:00|12381.5|12379.5|12379.5|12377.5|12381.5|12379.5|12378.5|12376.5|18
1725272400000|2024-09-02 10:20:00|12380|12378|12381.5|12379.5|12382|12380|12379.5|12377.5|44
1725272700000|2024-09-02 10:25:00|12381|12379|12381.5|12379.5|12384.5|12382.5|12380|12378|36
1725273000000|2024-09-02 10:30:00|12381|12379|12377.5|12375.5|12382.5|12380.5|12374|12372|43
1725273300000|2024-09-02 10:35:00|12376.5|12374.5|12379.5|12377.5|12379.5|12377.5|12375|12373|37
1725273600000|2024-09-02 10:40:00|12377.5|12375.5|12373.5|12371.5|12379|12377|12373|12371|41
1725273900000|2024-09-02 10:45:00|12374|12372|12373|12371|12375.5|12373.5|12373|12371|44
1725274200000|2024-09-02 10:50:00|12372.5|12370.5|12374.5|12372.5|12375|12373|12370.5|12368.5|39
1725274500000|2024-09-02 10:55:00|12375.5|12373.5|12375.5|12373.5|12379.5|12377.5|12375.5|12373.5|40
1725274800000|2024-09-02 11:00:00|12377.5|12375.5|12376.5|12374.5|12378|12376|12374.5|12372.5|60
1725275100000|2024-09-02 11:05:00|12376|12374|12378.5|12376.5|12379.5|12377.5|12375.5|12373.5|25
1725275400000|2024-09-02 11:10:00|12379|12377|12384.5|12382.5|12387.5|12385.5|12379|12377|64
1725275700000|2024-09-02 11:15:00|12385|12383|12382.5|12380.5|12386|12384|12381.5|12379.5|115
1725276000000|2024-09-02 11:20:00|12382|12380|12379.5|12377.5|12382.5|12380.5|12379|12377|27
1725276300000|2024-09-02 11:25:00|12381.5|12379.5|12385|12383|12385|12383|12381.5|12379.5|18
1725276600000|2024-09-02 11:30:00|12385.5|12383.5|12391|12389|12391|12389|12384.5|12382.5|75
1725276900000|2024-09-02 11:35:00|12391.5|12389.5|12393.5|12391.5|12396|12394|12391.5|12389.5|68
1725277200000|2024-09-02 11:40:00|12393.3|12391.3|12396.3|12394.3|12396.8|12394.8|12392.3|12390.3|60
1725277500000|2024-09-02 11:45:00|12396.8|12394.8|12397.3|12395.3|12397.3|12395.3|12394.3|12392.3|62
1725277800000|2024-09-02 11:50:00|12398.3|12396.3|12399.3|12397.3|12401.3|12399.3|12397.3|12395.3|46
1725278100000|2024-09-02 11:55:00|12398.3|12396.3|12401.3|12399.3|12402.3|12400.3|12398.3|12396.3|32
1725278400000|2024-09-02 12:00:00|12400.8|12398.8|12399.3|12397.3|12400.8|12398.8|12396.3|12394.3|76
1725278700000|2024-09-02 12:05:00|12399.8|12397.8|12399.3|12397.3|12399.8|12397.8|12398.3|12396.3|12
1725279000000|2024-09-02 12:10:00|12398.8|12396.8|12395.3|12393.3|12398.8|12396.8|12395.3|12393.3|55
1725279300000|2024-09-02 12:15:00|12394.8|12392.8|12396.3|12394.3|12399.3|12397.3|12394.8|12392.8|42
1725279600000|2024-09-02 12:20:00|12395.8|12393.8|12395.3|12393.3|12395.8|12393.8|12391.8|12389.8|32
1725279900000|2024-09-02 12:25:00|12394.8|12392.8|12402.3|12400.3|12402.3|12400.3|12393.3|12391.3|60
1725280200000|2024-09-02 12:30:00|12403.3|12401.3|12406.3|12404.3|12406.3|12404.3|12400.3|12398.3|100
1725280500000|2024-09-02 12:35:00|12406.8|12404.8|12410.3|12408.3|12411.8|12409.8|12406.3|12404.3|55
1725280800000|2024-09-02 12:40:00|12409.3|12407.3|12404.3|12402.3|12409.3|12407.3|12404.3|12402.3|29
1725281100000|2024-09-02 12:45:00|12403.8|12401.8|12405.3|12403.3|12407.3|12405.3|12403.3|12401.3|28
1725281400000|2024-09-02 12:50:00|12404.3|12402.3|12406.8|12404.8|12411.3|12409.3|12404.3|12402.3|64
1725281700000|2024-09-02 12:55:00|12406.3|12404.3|12407.3|12405.3|12409.3|12407.3|12405.3|12403.3|24
1725282000000|2024-09-02 13:00:00|12406.8|12404.8|12404.8|12402.8|12410.3|12408.3|12403.8|12401.8|53
1725282300000|2024-09-02 13:05:00|12404.3|12402.3|12409.3|12407.3|12409.3|12407.3|12402.3|12400.3|58
1725282600000|2024-09-02 13:10:00|12408.8|12406.8|12416.3|12414.3|12416.3|12414.3|12407.8|12405.8|56
1725282900000|2024-09-02 13:15:00|12416.8|12414.8|12415.3|12413.3|12417.8|12415.8|12413.8|12411.8|82
1725283200000|2024-09-02 13:20:00|12416.3|12414.3|12414.3|12412.3|12419.3|12417.3|12413.3|12411.3|62
1725283500000|2024-09-02 13:25:00|12413.3|12411.3|12409.3|12407.3|12413.8|12411.8|12407.3|12405.3|52
1725283800000|2024-09-02 13:30:00|12409.8|12407.8|12410.8|12408.8|12417.3|12415.3|12409.8|12407.8|79
1725284100000|2024-09-02 13:35:00|12410.3|12408.3|12423.3|12421.3|12423.3|12421.3|12410.3|12408.3|66
1725284400000|2024-09-02 13:40:00|12422.8|12420.8|12426.8|12424.8|12427.3|12425.3|12420.3|12418.3|62
1725284700000|2024-09-02 13:45:00|12427.3|12425.3|12423.3|12421.3|12427.3|12425.3|12423.3|12421.3|39
1725285000000|2024-09-02 13:50:00|12423.8|12421.8|12430.8|12428.8|12430.8|12428.8|12423.3|12421.3|348
1725285300000|2024-09-02 13:55:00|12431.3|12429.3|12430.3|12428.3|12433.8|12431.8|12427.3|12425.3|849
1725285600000|2024-09-02 14:00:00|12429.3|12427.3|12425.3|12423.3|12429.3|12427.3|12423.8|12421.8|68
1725285900000|2024-09-02 14:05:00|12425.8|12423.8|12430.3|12428.3|12433.3|12431.3|12425.8|12423.8|104
1725286200000|2024-09-02 14:10:00|12430.1|12428.1|12433.1|12431.1|12435.6|12433.6|12430.1|12428.1|50
1725286500000|2024-09-02 14:15:00|12433.6|12431.6|12442.1|12440.1|12442.1|12440.1|12433.1|12431.1|79
1725286800000|2024-09-02 14:20:00|12441.6|12439.6|12443.1|12441.1|12444.6|12442.6|12439.1|12437.1|87
1725287100000|2024-09-02 14:25:00|12442.6|12440.6|12443.1|12441.1|12445.6|12443.6|12442.6|12440.6|40
1725287400000|2024-09-02 14:30:00|12443.6|12441.6|12444.1|12442.1|12445.6|12443.6|12440.6|12438.6|92
1725287700000|2024-09-02 14:35:00|12444.6|12442.6|12450.1|12448.1|12450.1|12448.1|12444.6|12442.6|59
1725288000000|2024-09-02 14:40:00|12449.6|12447.6|12450.1|12448.1|12450.1|12448.1|12445.6|12443.6|72
1725288300000|2024-09-02 14:45:00|12449.1|12447.1|12450.1|12448.1|12452.1|12450.1|12448.1|12446.1|56
1725288600000|2024-09-02 14:50:00|12450.6|12448.6|12446.6|12444.6|12450.6|12448.6|12446.1|12444.1|86
1725288900000|2024-09-02 14:55:00|12447.1|12445.1|12445.1|12443.1|12448.1|12446.1|12444.1|12442.1|120
1725289200000|2024-09-02 15:00:00|12445.6|12443.6|12451.6|12449.6|12451.6|12449.6|12444.6|12442.6|97
1725289500000|2024-09-02 15:05:00|12451.1|12449.1|12456.6|12454.6|12456.6|12454.6|12451.1|12449.1|128
1725289800000|2024-09-02 15:10:00|12457.1|12455.1|12455.6|12453.6|12457.1|12455.1|12452.6|12450.6|161
1725290100000|2024-09-02 15:15:00|12456.1|12454.1|12460.6|12458.6|12460.6|12458.6|12455.6|12453.6|304
1725290400000|2024-09-02 15:20:00|12461.1|12459.1|12452.6|12450.6|12461.6|12459.6|12451.1|12449.1|328
1725290700000|2024-09-02 15:25:00|12453.1|12451.1|12454.6|12452.6|12462.6|12460.6|12452.6|12450.6|992
1725291000000|2024-09-02 15:30:00|12455.1|12453.1|12465.1|12463.1|12465.6|12463.6|12454.6|12452.6|481
1725291300000|2024-09-02 15:35:00|12464.6|12462.6|12465.1|12463.1|12467.6|12465.6|12462.1|12460.1|391
1725291600000|2024-09-02 15:40:00|12465.6|12463.6|12468.1|12466.1|12468.6|12466.6|12465.1|12463.1|44
1725291900000|2024-09-02 15:45:00|12469.1|12467.1|12464.1|12462.1|12469.1|12467.1|12464.1|12462.1|91
1725292200000|2024-09-02 15:50:00|12463.6|12461.6|12465.1|12463.1|12466.1|12464.1|12463.6|12461.6|20
1725292500000|2024-09-02 15:55:00|12465.6|12463.6|12463.6|12461.6|12466.1|12464.1|12462.6|12460.6|10
1725292800000|2024-09-02 16:00:00|12464.1|12462.1|12461.1|12459.1|12464.1|12462.1|12460.6|12458.6|5
1725293100000|2024-09-02 16:05:00|12461.6|12459.6|12462.1|12460.1|12462.1|12460.1|12461.1|12459.1|3
1725293400000|2024-09-02 16:10:00|12462.6|12460.6|12461.6|12459.6|12463.1|12461.1|12461.6|12459.6|9
1725293700000|2024-09-02 16:15:00|12462.1|12460.1|12459.1|12457.1|12462.1|12460.1|12458.1|12456.1|26
1725294000000|2024-09-02 16:20:00|12458.6|12456.6|12460.1|12458.1|12460.6|12458.6|12458.1|12456.1|5
1725294300000|2024-09-02 16:25:00|12459.6|12457.6|12460.1|12458.1|12461.1|12459.1|12459.1|12457.1|23
1725294600000|2024-09-02 16:30:00|12459.6|12457.6|12460.1|12458.1|12460.6|12458.6|12459.1|12457.1|4
1725294900000|2024-09-02 16:35:00|12459.6|12457.6|12460.1|12458.1|12460.1|12458.1|12459.6|12457.6|0
1725295200000|2024-09-02 16:40:00|12459.6|12457.6|12460.1|12458.1|12460.6|12458.6|12459.6|12457.6|6
1725295500000|2024-09-02 16:45:00|12459.6|12457.6|12458.6|12456.6|12460.1|12458.1|12458.6|12456.6|2
1725295800000|2024-09-02 16:50:00|12458.1|12456.1|12455.6|12453.6|12458.1|12456.1|12454.1|12452.1|7
1725296100000|2024-09-02 16:55:00|12455.1|12453.1|12459.1|12457.1|12459.1|12457.1|12455.1|12453.1|5
1725296400000|2024-09-02 17:00:00|12459.6|12457.6|12459.1|12457.1|12459.6|12457.6|12458.6|12456.6|2
1725296700000|2024-09-02 17:05:00|12459.6|12457.6|12457.1|12455.1|12459.6|12457.6|12457.1|12455.1|2
1725297000000|2024-09-02 17:10:00|12457.6|12455.6|12459.1|12457.1|12459.1|12457.1|12457.6|12455.6|1
1725297300000|2024-09-02 17:15:00|12459.6|12457.6|12460.1|12458.1|12460.1|12458.1|12459.6|12457.6|0
1725297600000|2024-09-02 17:20:00|12460.6|12458.6|12460.1|12458.1|12461.1|12459.1|12460.1|12458.1|1
1725297900000|2024-09-02 17:25:00|12459.6|12457.6|12449.6|12447.6|12459.6|12457.6|12448.6|12446.6|67
1725298200000|2024-09-02 17:30:00|12449.1|12447.1|12451.1|12449.1|12451.1|12449.1|12449.1|12447.1|1
1725298500000|2024-09-02 17:35:00|12452.1|12450.1|12451.1|12449.1|12452.1|12450.1|12450.6|12448.6|10
1725298800000|2024-09-02 17:40:00|12452.1|12450.1|12451.1|12449.1|12452.1|12450.1|12451.1|12449.1|2
1725299100000|2024-09-02 17:45:00|12451.6|12449.6|12453.1|12451.1|12453.1|12451.1|12451.6|12449.6|2
1725299400000|2024-09-02 17:50:00|12453.6|12451.6|12454.1|12452.1|12454.1|12452.1|12452.1|12450.1|2
1725299700000|2024-09-02 17:55:00|12453.1|12451.1|12453.1|12451.1|12454.1|12452.1|12453.1|12451.1|1
1725300000000|2024-09-02 18:00:00|12452.6|12450.6|12452.6|12450.6|12453.1|12451.1|12452.6|12450.6|0
1725300300000|2024-09-02 18:05:00|12453.1|12451.1|12453.6|12451.6|12454.1|12452.1|12453.1|12451.1|1
1725300600000|2024-09-02 18:10:00|12453.1|12451.1|12452.1|12450.1|12453.6|12451.6|12452.1|12450.1|1
1725300900000|2024-09-02 18:15:00|12451.6|12449.6|12450.1|12448.1|12452.1|12450.1|12450.1|12448.1|3
1725301200000|2024-09-02 18:20:00|12450.6|12448.6|12450.6|12448.6|12451.1|12449.1|12450.6|12448.6|13
1725301500000|2024-09-02 18:25:00|12451.1|12449.1|12452.1|12450.1|12452.1|12450.1|12451.1|12449.1|7
1725301800000|2024-09-02 18:30:00|12451.6|12449.6|12450.1|12448.1|12452.1|12450.1|12450.1|12448.1|1
1725302100000|2024-09-02 18:35:00|12450.6|12448.6|12450.6|12448.6|12450.6|12448.6|12450.1|12448.1|1
1725302400000|2024-09-02 18:40:00|||||||||1
1725302700000|2024-09-02 18:45:00|12451.1|12449.1|12450.1|12448.1|12451.1|12449.1|12449.6|12447.6|3
1725303000000|2024-09-02 18:50:00|12449.6|12447.6|12450.6|12448.6|12450.6|12448.6|12449.6|12447.6|1
1725303300000|2024-09-02 18:55:00|12450.1|12448.1|12450.1|12448.1|12450.1|12448.1|12450.1|12448.1|4
1725303600000|2024-09-02 19:00:00|||||||||1
1725303900000|2024-09-02 19:05:00|12450.6|12448.6|12450.1|12448.1|12451.1|12449.1|12450.1|12448.1|4
1725304200000|2024-09-02 19:10:00|12450.6|12448.6|12451.1|12449.1|12451.1|12449.1|12450.6|12448.6|2
1725304500000|2024-09-02 19:15:00|12452.1|12450.1|12452.1|12450.1|12452.1|12450.1|12451.1|12449.1|2
1725304800000|2024-09-02 19:20:00|12451.6|12449.6|12451.1|12449.1|12451.6|12449.6|12450.1|12448.1|2
1725305100000|2024-09-02 19:25:00|12450.6|12448.6|12451.1|12449.1|12451.1|12449.1|12450.6|12448.6|0
1725305400000|2024-09-02 19:30:00|12450.6|12448.6|12452.1|12450.1|12452.1|12450.1|12450.1|12448.1|2
1725305700000|2024-09-02 19:35:00|12452.6|12450.6|12451.1|12449.1|12452.6|12450.6|12451.1|12449.1|0
1725306000000|2024-09-02 19:40:00|12450.1|12448.1|12452.6|12450.6|12452.6|12450.6|12450.1|12448.1|4
1725306300000|2024-09-02 19:45:00|12453.1|12451.1|12451.1|12449.1|12453.1|12451.1|12451.1|12449.1|2
1725306600000|2024-09-02 19:50:00|12450.6|12448.6|12453.1|12451.1|12453.1|12451.1|12450.6|12448.6|4
1725306900000|2024-09-02 19:55:00|12452.1|12450.1|12454.1|12448.1|12454.1|12450.6|12451.1|12448.1|2
1725314100000|2024-09-02 21:55:00|12453.9|12447.9|12453.7|12447.7|12453.9|12447.9|12453.7|12447.7|0
1725314400000|2024-09-02 22:00:00|12454.2|12448.2|12457.3|12451.3|12458|12452|12454|12448|0
1725314700000|2024-09-02 22:05:00|12457.4|12451.4|12455.8|12449.8|12457.4|12451.4|12455.2|12449.2|0
1725315000000|2024-09-02 22:10:00|12456|12450|12457.1|12451.1|12457.4|12451.4|12455.8|12449.8|0
1725315300000|2024-09-02 22:15:00|12457.4|12451.4|12453.6|12447.6|12457.7|12451.7|12453.6|12447.6|0
1725315600000|2024-09-02 22:20:00|12453.4|12447.4|12453.3|12447.3|12454.1|12448.1|12453|12447|0
1725315900000|2024-09-02 22:25:00|12453.4|12447.4|12451.4|12445.4|12453.6|12447.6|12451.4|12445.4|0
1725316200000|2024-09-02 22:30:00|12451.2|12445.2|12450.4|12444.4|12451.9|12445.9|12450.3|12444.3|0
1725316500000|2024-09-02 22:35:00|12450.5|12444.5|12448.9|12442.9|12451.1|12445.1|12448.1|12442.1|0
1725316800000|2024-09-02 22:40:00|12449|12443|12449.4|12443.4|12450.5|12444.5|12448.9|12442.9|0
1725317100000|2024-09-02 22:45:00|12449.2|12443.2|12448.1|12442.1|12449.4|12443.4|12446|12440|0
1725317400000|2024-09-02 22:50:00|12447.8|12441.8|12448.6|12442.6|12448.6|12442.6|12446.1|12440.1|0
1725317700000|2024-09-02 22:55:00|12448.3|12442.3|12448.9|12442.9|12448.9|12442.9|12447.8|12441.8|0
1725318000000|2024-09-02 23:00:00|12449|12443|12445.6|12439.6|12449|12443|12445.3|12439.3|0
1725318300000|2024-09-02 23:05:00|12445.3|12439.3|12446.1|12440.1|12446.7|12440.7|12444.2|12438.2|0
1725318600000|2024-09-02 23:10:00|12446|12440|12446.6|12440.6|12446.8|12440.8|12445.3|12439.3|0
1725318900000|2024-09-02 23:15:00|12446.4|12440.4|12446.7|12440.7|12446.7|12440.7|12445.3|12439.3|0
1725319200000|2024-09-02 23:20:00|12446.8|12440.8|12442.3|12436.3|12447.3|12441.3|12439|12433|0
1725319500000|2024-09-02 23:25:00|12442.2|12436.2|12442.3|12436.3|12443.5|12437.5|12440.7|12434.7|0
1725319800000|2024-09-02 23:30:00|12442.2|12436.2|12442.6|12436.6|12442.6|12436.6|12440.7|12434.7|0
1725320100000|2024-09-02 23:35:00|12442.7|12436.7|12441.8|12435.8|12443.5|12437.5|12440.2|12434.2|0
1725320400000|2024-09-02 23:40:00|12441.6|12435.6|12439.8|12433.8|12441.6|12435.6|12437.1|12431.1|0
1725320700000|2024-09-02 23:45:00|12439.6|12433.6|12442|12436|12442.3|12436.3|12439.6|12433.6|0
1725321000000|2024-09-02 23:50:00|12441.9|12435.9|12440.1|12434.1|12442.6|12436.6|12439.8|12433.8|0
1725321300000|2024-09-02 23:55:00|12440.2|12434.2|12441.8|12435.8|12442|12436|12440.1|12434.1|0
1725321600000|2024-09-03 00:00:00|12442.3|12436.3|12443.1|12437.1|12444.2|12438.2|12442.3|12436.3|0
1725321900000|2024-09-03 00:05:00|12442.9|12436.9|12442|12436|12443.7|12437.7|12439.7|12433.7|0
1725322200000|2024-09-03 00:10:00|12441.9|12435.9|12443.7|12437.7|12444|12438|12440.7|12434.7|0
1725322500000|2024-09-03 00:15:00|12444|12438|12445.1|12439.1|12445.6|12439.6|12442.6|12436.6|0
1725322800000|2024-09-03 00:20:00|12444.8|12438.8|12445.1|12439.1|12445.3|12439.3|12444|12438|0
1725323100000|2024-09-03 00:25:00|12445.3|12439.3|12445.3|12439.3|12446.2|12440.2|12445.1|12439.1|0
1725323400000|2024-09-03 00:30:00|12445.2|12439.2|12444.5|12438.5|12445.3|12439.3|12442.9|12436.9|0
1725323700000|2024-09-03 00:35:00|12444.4|12438.4|12442.9|12436.9|12444.4|12438.4|12442.3|12436.3|0
1725324000000|2024-09-03 00:40:00|12443.1|12437.1|12443.1|12437.1|12443.7|12437.7|12442|12436|0
1725324300000|2024-09-03 00:45:00|12443.3|12437.3|12443.1|12437.1|12443.7|12437.7|12442.6|12436.6|0
1725324600000|2024-09-03 00:50:00|12443.3|12437.3|12442|12436|12443.3|12437.3|12441.2|12435.2|0
1725324900000|2024-09-03 00:55:00|12442.3|12436.3|12444.2|12438.2|12444.2|12438.2|12442.3|12436.3|0
1725325200000|2024-09-03 01:00:00|12444.4|12438.4|12444.4|12438.4|12445.3|12439.3|12444.2|12438.2|0
1725325500000|2024-09-03 01:05:00|12444.5|12438.5|12445.9|12439.9|12446.2|12440.2|12444.2|12438.2|0
1725325800000|2024-09-03 01:10:00|12446.2|12440.2|12447.5|12441.5|12447.8|12441.8|12445.9|12439.9|0
1725326100000|2024-09-03 01:15:00|12447.7|12441.7|12448.4|12442.4|12449.2|12443.2|12447.3|12441.3|0
1725326400000|2024-09-03 01:20:00|12448.2|12442.2|12448.1|12442.1|12448.9|12442.9|12448.1|12442.1|0
1725326700000|2024-09-03 01:25:00|12447.9|12441.9|12447.3|12441.3|12447.9|12441.9|12446.3|12440.3|0
1725327000000|2024-09-03 01:30:00|12447.5|12441.5|12446.4|12440.4|12447.5|12441.5|12446.2|12440.2|0
1725327300000|2024-09-03 01:35:00|12446.6|12440.6|12447.3|12441.3|12447.8|12441.8|12446.4|12440.4|0
1725327600000|2024-09-03 01:40:00|12447|12441|12447|12441|12448.5|12442.5|12446.2|12440.2|0
1725327900000|2024-09-03 01:45:00|12446.7|12440.7|12447.3|12441.3|12447.5|12441.5|12446.4|12440.4|0
1725328200000|2024-09-03 01:50:00|12447.4|12441.4|12447.8|12441.8|12448.2|12442.2|12447.3|12441.3|0
1725328500000|2024-09-03 01:55:00|12447.5|12441.5|12447.3|12441.3|12447.8|12441.8|12447.1|12441.1|0
1725328800000|2024-09-03 02:00:00|12447.4|12441.4|12445.3|12439.3|12447.7|12441.7|12445.3|12439.3|0
1725329100000|2024-09-03 02:05:00|12445.2|12439.2|12445.1|12439.1|12445.6|12439.6|12444.5|12438.5|0
1725329400000|2024-09-03 02:10:00|12445.2|12439.2|12446.2|12440.2|12446.4|12440.4|12445.1|12439.1|0
1725329700000|2024-09-03 02:15:00|12445.9|12439.9|12446.4|12440.4|12447|12441|12445.9|12439.9|0
1725330000000|2024-09-03 02:20:00|12446.7|12440.7|12447.5|12441.5|12447.5|12441.5|12446.2|12440.2|0
1725330300000|2024-09-03 02:25:00|12447.3|12441.3|12447|12441|12447.3|12441.3|12446.2|12440.2|0
1725330600000|2024-09-03 02:30:00|12447.1|12441.1|12447|12441|12447.3|12441.3|12446.7|12440.7|0
1725330900000|2024-09-03 02:35:00|12446.8|12440.8|12444.8|12438.8|12446.8|12440.8|12444.8|12438.8|0
1725331200000|2024-09-03 02:40:00|12444.6|12438.6|12443.7|12437.7|12444.6|12438.6|12442.9|12436.9|0
1725331500000|2024-09-03 02:45:00|12443.5|12437.5|12443.4|12437.4|12443.7|12437.7|12442|12436|0
1725331800000|2024-09-03 02:50:00|12443.3|12437.3|12442.9|12436.9|12443.4|12437.4|12442.3|12436.3|0
1725332100000|2024-09-03 02:55:00|12442.7|12436.7|12438.7|12432.7|12442.7|12436.7|12437.9|12431.9|0
1725332400000|2024-09-03 03:00:00|12438.5|12432.5|12436.4|12430.4|12439.1|12433.1|12435.2|12429.2|0
1725332700000|2024-09-03 03:05:00|12436.3|12430.3|12434.2|12428.2|12436.3|12430.3|12432.1|12426.1|0
1725333000000|2024-09-03 03:10:00|12434.1|12428.1|12434.5|12428.5|12434.5|12428.5|12431.9|12425.9|0
1725333300000|2024-09-03 03:15:00|12434.6|12428.6|12435.2|12429.2|12436|12430|12433.2|12427.2|0
1725333600000|2024-09-03 03:20:00|12435|12429|12434.3|12428.3|12435.4|12429.4|12433.8|12427.8|0
1725333900000|2024-09-03 03:25:00|12434.5|12428.5|12434.6|12428.6|12434.9|12428.9|12434.1|12428.1|0
1725334200000|2024-09-03 03:30:00|12434.3|12428.3|12435.2|12429.2|12435.4|12429.4|12434.1|12428.1|0
1725334500000|2024-09-03 03:35:00|12435.3|12429.3|12435.4|12429.4|12437.1|12431.1|12435.3|12429.3|0
1725334800000|2024-09-03 03:40:00|12435.6|12429.6|12437.4|12431.4|12437.4|12431.4|12435.6|12429.6|0
1725335100000|2024-09-03 03:45:00|12437.1|12431.1|12439.6|12433.6|12439.8|12433.8|12436.9|12430.9|0
1725335400000|2024-09-03 03:50:00|12439.8|12433.8|12439.6|12433.6|12440|12434|12438.7|12432.7|0
1725335700000|2024-09-03 03:55:00|12439.7|12433.7|12440.5|12434.5|12440.7|12434.7|12439.3|12433.3|0
1725336000000|2024-09-03 04:00:00|12440.4|12434.4|12439.3|12433.3|12440.8|12434.8|12439.3|12433.3|0
1725336300000|2024-09-03 04:05:00|12439.4|12433.4|12439|12433|12439.6|12433.6|12438.7|12432.7|0
1725336600000|2024-09-03 04:10:00|12439.8|12433.8|12439.3|12433.3|12440.1|12434.1|12439|12433|0
1725336900000|2024-09-03 04:15:00|12439.1|12433.1|12439.3|12433.3|12440.1|12434.1|12439|12433|0
1725337200000|2024-09-03 04:20:00|12439.1|12433.1|12437.9|12431.9|12439.3|12433.3|12437.9|12431.9|0
1725337500000|2024-09-03 04:25:00|12437.8|12431.8|12438.7|12432.7|12439|12433|12437.6|12431.6|0
1725337800000|2024-09-03 04:30:00|12438.6|12432.6|12438.7|12432.7|12439.7|12433.7|12438.5|12432.5|0
1725338100000|2024-09-03 04:35:00|12438.5|12432.5|12438.5|12432.5|12438.5|12432.5|12438|12432|0
1725338400000|2024-09-03 04:40:00|12438.7|12432.7|12439.6|12433.6|12439.6|12433.6|12438.2|12432.2|0
1725338700000|2024-09-03 04:45:00|12439.4|12433.4|12439.3|12433.3|12439.8|12433.8|12439|12433|0
1725339000000|2024-09-03 04:50:00|12439.1|12433.1|12439.3|12433.3|12439.8|12433.8|12439|12433|0
1725339300000|2024-09-03 04:55:00|12439|12433|12438.7|12432.7|12439.3|12433.3|12438.5|12432.5|0
1725339600000|2024-09-03 05:00:00|12438.9|12432.9|12440.1|12434.1|12441.1|12435.1|12438.9|12432.9|0
1725339900000|2024-09-03 05:05:00|12440.2|12434.2|12440.9|12434.9|12441.2|12435.2|12439.6|12433.6|0
1725340200000|2024-09-03 05:10:00|12441.1|12435.1|12442|12436|12442.2|12436.2|12440.7|12434.7|0
1725340500000|2024-09-03 05:15:00|12442.3|12436.3|12442.3|12436.3|12442.3|12436.3|12441.2|12435.2|0
1725340800000|2024-09-03 05:20:00|12442.4|12436.4|12439.8|12433.8|12442.7|12436.7|12439.6|12433.6|0
1725341100000|2024-09-03 05:25:00|12440|12434|12441.2|12435.2|12441.5|12435.5|12440|12434|0
1725341400000|2024-09-03 05:30:00|12441.3|12435.3|12440.8|12434.8|12442|12436|12440.1|12434.1|0
1725341700000|2024-09-03 05:35:00|12440.9|12434.9|12440.4|12434.4|12441.5|12435.5|12439.8|12433.8|0
1725342000000|2024-09-03 05:40:00|12440.5|12434.5|12441.2|12435.2|12442.2|12436.2|12440.1|12434.1|0
1725342300000|2024-09-03 05:45:00|12440.9|12434.9|12440.9|12434.9|12441.5|12435.5|12440.2|12434.2|0
1725342600000|2024-09-03 05:50:00|12441.1|12435.1|12441.8|12435.8|12441.8|12435.8|12440.9|12434.9|0
1725342900000|2024-09-03 05:55:00|12441.6|12435.6|12443.1|12437.1|12443.1|12437.1|12441.2|12435.2|0
1725343200000|2024-09-03 06:00:00|12443.3|12437.3|12425.9|12423.9|12444.9|12442.9|12416.9|12414.9|50
1725343500000|2024-09-03 06:05:00|12426.4|12424.4|12431.9|12429.9|12431.9|12429.9|12426.4|12424.4|20
1725343800000|2024-09-03 06:10:00|12432.4|12430.4|12431.4|12429.4|12432.4|12430.4|12425.9|12423.9|11
1725344100000|2024-09-03 06:15:00|12430.9|12428.9|12434.9|12432.9|12435.4|12433.4|12430.9|12428.9|5
1725344400000|2024-09-03 06:20:00|12434.4|12432.4|12430.4|12428.4|12436.9|12434.9|12430.4|12428.4|15
1725344700000|2024-09-03 06:25:00|12430.9|12428.9|12435.9|12433.9|12439.4|12437.4|12426.4|12424.4|3
1725345000000|2024-09-03 06:30:00|12439.9|12437.9|12435.9|12433.9|12452.9|12450.9|12432.9|12430.9|87
1725345300000|2024-09-03 06:35:00|12436.4|12434.4|12427.4|12425.4|12436.4|12434.4|12423.9|12421.9|21
1725345600000|2024-09-03 06:40:00|12427.9|12425.9|12428.9|12426.9|12428.9|12426.9|12425.9|12423.9|49
1725345900000|2024-09-03 06:45:00|12429.4|12427.4|12436.9|12434.9|12436.9|12434.9|12429.4|12427.4|21
1725346200000|2024-09-03 06:50:00|12437.9|12435.9|12436.9|12434.9|12437.9|12435.9|12436.4|12434.4|3
1725346500000|2024-09-03 06:55:00|12437.4|12435.4|12416.9|12414.9|12438.9|12436.9|12416.9|12414.9|107
1725346800000|2024-09-03 07:00:00|12418.4|12416.4|12402.9|12400.9|12427.4|12425.4|12387.9|12385.9|610
1725347100000|2024-09-03 07:05:00|12403.4|12401.4|12404.9|12402.9|12413.9|12411.9|12394.9|12392.9|390
1725347400000|2024-09-03 07:10:00|12407.4|12405.4|12404.9|12402.9|12407.9|12405.9|12389.9|12387.9|325
1725347700000|2024-09-03 07:15:00|12403.4|12401.4|12395.4|12393.4|12407.9|12405.9|12391.4|12389.4|219
1725348000000|2024-09-03 07:20:00|12396.4|12394.4|12410.4|12408.4|12412.4|12410.4|12393.4|12391.4|101
1725348300000|2024-09-03 07:25:00|12410.9|12408.9|12410.4|12408.4|12414.9|12412.9|12405.4|12403.4|84
1725348600000|2024-09-03 07:30:00|12409.4|12407.4|12409.4|12407.4|12417.4|12415.4|12407.4|12405.4|170
1725348900000|2024-09-03 07:35:00|12408.9|12406.9|12407.4|12405.4|12409.4|12407.4|12400.4|12398.4|140
1725349200000|2024-09-03 07:40:00|12407.2|12405.2|12414.7|12412.7|12417.2|12415.2|12405.2|12403.2|89
1725349500000|2024-09-03 07:45:00|12414.2|12412.2|12415.2|12413.2|12419.7|12417.7|12413.2|12411.2|148
1725349800000|2024-09-03 07:50:00|12416.2|12414.2|12418.2|12416.2|12419.7|12417.7|12412.2|12410.2|94
1725350100000|2024-09-03 07:55:00|12419.2|12417.2|12419.2|12417.2|12423.7|12421.7|12417.2|12415.2|47
1725350400000|2024-09-03 08:00:00|12421.2|12419.2|12420.2|12418.2|12428.2|12426.2|12419.7|12417.7|57
1725350700000|2024-09-03 08:05:00|12419.7|12417.7|12424.2|12422.2|12427.7|12425.7|12418.2|12416.2|64
1725351000000|2024-09-03 08:10:00|12424.7|12422.7|12421.2|12419.2|12428.2|12426.2|12420.7|12418.7|45
1725351300000|2024-09-03 08:15:00|12420.2|12418.2|12409.2|12407.2|12420.2|12418.2|12408.2|12406.2|84
1725351600000|2024-09-03 08:20:00|12408.7|12406.7|12415.2|12413.2|12416.2|12414.2|12407.7|12405.7|68
1725351900000|2024-09-03 08:25:00|12415.7|12413.7|12406.2|12404.2|12418.7|12416.7|12404.7|12402.7|55
1725352200000|2024-09-03 08:30:00|12405.7|12403.7|12400.2|12398.2|12408.2|12406.2|12400.2|12398.2|74
1725352500000|2024-09-03 08:35:00|12401.2|12399.2|12396.2|12394.2|12402.2|12400.2|12393.7|12391.7|167
1725352800000|2024-09-03 08:40:00|12396.7|12394.7|12401.2|12399.2|12402.7|12400.7|12395.7|12393.7|79
1725353100000|2024-09-03 08:45:00|12400.7|12398.7|12398.2|12396.2|12401.7|12399.7|12398.2|12396.2|79
1725353400000|2024-09-03 08:50:00|12398.7|12396.7|12394.2|12392.2|12401.2|12399.2|12394.2|12392.2|58
1725353700000|2024-09-03 08:55:00|12394.7|12392.7|12394.7|12392.7|12402.2|12400.2|12394.7|12392.7|67
1725354000000|2024-09-03 09:00:00|12394.2|12392.2|12393.2|12391.2|12398.2|12396.2|12392.2|12390.2|76
1725354300000|2024-09-03 09:05:00|12394.2|12392.2|12391.2|12389.2|12395.7|12393.7|12390.2|12388.2|61
1725354600000|2024-09-03 09:10:00|12390.7|12388.7|12386.7|12384.7|12392.2|12390.2|12382.2|12380.2|307
1725354900000|2024-09-03 09:15:00|12387.2|12385.2|12393.7|12391.7|12393.7|12391.7|12386.2|12384.2|51
1725355200000|2024-09-03 09:20:00|12393.2|12391.2|12392.7|12390.7|12397.2|12395.2|12390.2|12388.2|56
1725355500000|2024-09-03 09:25:00|12393.2|12391.2|12398.2|12396.2|12402.7|12400.7|12393.2|12391.2|34
1725355800000|2024-09-03 09:30:00|12396.7|12394.7|12393.7|12391.7|12398.2|12396.2|12393.2|12391.2|72
1725356100000|2024-09-03 09:35:00|12394.2|12392.2|12391.2|12389.2|12394.2|12392.2|12388.2|12386.2|54
1725356400000|2024-09-03 09:40:00|12390.7|12388.7|12391.2|12389.2|12391.2|12389.2|12382.7|12380.7|109
1725356700000|2024-09-03 09:45:00|12389.2|12387.2|12382.2|12380.2|12390.2|12388.2|12379.2|12377.2|163
1725357000000|2024-09-03 09:50:00|12383.2|12381.2|12376.2|12374.2|12384.2|12382.2|12376.2|12374.2|121
1725357300000|2024-09-03 09:55:00|12378.7|12376.7|12366.2|12364.2|12379.2|12377.2|12366.2|12364.2|159
1725357600000|2024-09-03 10:00:00|12367.7|12365.7|12368.2|12366.2|12368.2|12366.2|12364.2|12362.2|144
1725357900000|2024-09-03 10:05:00|12367.7|12365.7|12355.7|12353.7|12367.7|12365.7|12355.7|12353.7|125
1725358200000|2024-09-03 10:10:00|12355.2|12353.2|12356.2|12354.2|12359.7|12357.7|12353.2|12351.2|122
1725358500000|2024-09-03 10:15:00|12356.7|12354.7|12359.2|12357.2|12361.7|12359.7|12354.2|12352.2|132
1725358800000|2024-09-03 10:20:00|12360.2|12358.2|12360.2|12358.2|12365.2|12363.2|12359.2|12357.2|114
1725359100000|2024-09-03 10:25:00|12361.2|12359.2|12366.2|12364.2|12367.2|12365.2|12361.2|12359.2|75
1725359400000|2024-09-03 10:30:00|12365.7|12363.7|12365.2|12363.2|12370.2|12368.2|12363.2|12361.2|59
1725359700000|2024-09-03 10:35:00|12364.7|12362.7|12365.2|12363.2|12365.2|12363.2|12361.2|12359.2|63
1725360000000|2024-09-03 10:40:00|12364.7|12362.7|12366.2|12364.2|12368.2|12366.2|12364.2|12362.2|43
1725360300000|2024-09-03 10:45:00|12365.7|12363.7|12369.2|12367.2|12370.2|12368.2|12364.2|12362.2|58
1725360600000|2024-09-03 10:50:00|12368.7|12366.7|12369.2|12367.2|12371.2|12369.2|12368.2|12366.2|60
1725360900000|2024-09-03 10:55:00|12369.7|12367.7|12376.2|12374.2|12376.2|12374.2|12368.2|12366.2|101
1725361200000|2024-09-03 11:00:00|12375.7|12373.7|12369.2|12367.2|12376.2|12374.2|12368.2|12366.2|64
1725361500000|2024-09-03 11:05:00|12368.7|12366.7|12370.2|12368.2|12370.2|12368.2|12365.7|12363.7|45
1725361800000|2024-09-03 11:10:00|12369.2|12367.2|12368.2|12366.2|12369.2|12367.2|12365.2|12363.2|40
1725362100000|2024-09-03 11:15:00|12368.7|12366.7|12366.2|12364.2|12370.7|12368.7|12365.7|12363.7|43
1725362400000|2024-09-03 11:20:00|12365.7|12363.7|12363.2|12361.2|12366.2|12364.2|12363.2|12361.2|24
1725362700000|2024-09-03 11:25:00|12364.2|12362.2|12363.2|12361.2|12367.2|12365.2|12361.2|12359.2|45
1725363000000|2024-09-03 11:30:00|12362.7|12360.7|12366.2|12364.2|12367.2|12365.2|12361.2|12359.2|80
1725363300000|2024-09-03 11:35:00|12366.7|12364.7|12368.2|12366.2|12369.2|12367.2|12365.2|12363.2|40
1725363600000|2024-09-03 11:40:00|12369.4|12367.4|12364.4|12362.4|12369.4|12367.4|12363.4|12361.4|49
1725363900000|2024-09-03 11:45:00|12363.9|12361.9|12364.4|12362.4|12367.4|12365.4|12362.4|12360.4|57
1725364200000|2024-09-03 11:50:00|12363.9|12361.9|12371.9|12369.9|12371.9|12369.9|12363.9|12361.9|52
1725364500000|2024-09-03 11:55:00|12372.4|12370.4|12368.4|12366.4|12373.4|12371.4|12368.4|12366.4|45
1725364800000|2024-09-03 12:00:00|12369.4|12367.4|12362.4|12360.4|12369.4|12367.4|12362.4|12360.4|42
1725365100000|2024-09-03 12:05:00|12361.9|12359.9|12362.4|12360.4|12362.9|12360.9|12358.4|12356.4|69
1725365400000|2024-09-03 12:10:00|12362.9|12360.9|12362.4|12360.4|12362.9|12360.9|12357.9|12355.9|65
1725365700000|2024-09-03 12:15:00|12361.9|12359.9|12363.9|12361.9|12364.4|12362.4|12359.4|12357.4|34
1725366000000|2024-09-03 12:20:00|12364.4|12362.4|12366.4|12364.4|12369.4|12367.4|12364.4|12362.4|242
1725366300000|2024-09-03 12:25:00|12365.9|12363.9|12364.4|12362.4|12366.4|12364.4|12361.4|12359.4|49
1725366600000|2024-09-03 12:30:00|12363.9|12361.9|12366.4|12364.4|12368.4|12366.4|12363.4|12361.4|241
1725366900000|2024-09-03 12:35:00|12366.9|12364.9|12373.4|12371.4|12376.4|12374.4|12366.9|12364.9|66
1725367200000|2024-09-03 12:40:00|12372.9|12370.9|12372.4|12370.4|12374.9|12372.9|12371.4|12369.4|78
1725367500000|2024-09-03 12:45:00|12371.4|12369.4|12361.4|12359.4|12371.4|12369.4|12361.4|12359.4|93
1725367800000|2024-09-03 12:50:00|12361.9|12359.9|12366.4|12364.4|12367.9|12365.9|12361.4|12359.4|1507
1725368100000|2024-09-03 12:55:00|12365.9|12363.9|12355.9|12353.9|12365.9|12363.9|12355.4|12353.4|88
1725368400000|2024-09-03 13:00:00|12358.4|12356.4|12361.4|12359.4|12361.4|12359.4|12354.4|12352.4|113
1725368700000|2024-09-03 13:05:00|12362.4|12360.4|12359.9|12357.9|12363.9|12361.9|12359.4|12357.4|104
1725369000000|2024-09-03 13:10:00|12360.4|12358.4|12353.4|12351.4|12360.4|12358.4|12351.4|12349.4|101
1725369300000|2024-09-03 13:15:00|12353.9|12351.9|12353.4|12351.4|12355.9|12353.9|12349.9|12347.9|97
1725369600000|2024-09-03 13:20:00|12352.9|12350.9|12358.4|12356.4|12361.4|12359.4|12351.4|12349.4|121
1725369900000|2024-09-03 13:25:00|12358.9|12356.9|12350.4|12348.4|12359.9|12357.9|12349.9|12347.9|60
1725370200000|2024-09-03 13:30:00|12350.9|12348.9|12357.9|12355.9|12359.9|12357.9|12350.9|12348.9|136
1725370500000|2024-09-03 13:35:00|12357.4|12355.4|12351.9|12349.9|12362.4|12360.4|12348.9|12346.9|100
1725370800000|2024-09-03 13:40:00|12351.4|12349.4|12346.4|12344.4|12353.9|12351.9|12340.9|12338.9|139
1725371100000|2024-09-03 13:45:00|12345.9|12343.9|12330.9|12328.9|12345.9|12343.9|12327.4|12325.4|228
1725371400000|2024-09-03 13:50:00|12329.9|12327.9|12333.4|12331.4|12335.4|12333.4|12322.4|12320.4|258
1725371700000|2024-09-03 13:55:00|12332.9|12330.9|12336.4|12334.4|12336.4|12334.4|12326.4|12324.4|91
1725372000000|2024-09-03 14:00:00|12328.9|12326.9|12303.4|12301.4|12328.9|12326.9|12293.4|12291.4|383
1725372300000|2024-09-03 14:05:00|12302.9|12300.9|12310.4|12308.4|12310.4|12308.4|12299.4|12297.4|209
1725372600000|2024-09-03 14:10:00|12309.9|12307.9|12309.4|12307.4|12313.4|12311.4|12305.4|12303.4|254
1725372900000|2024-09-03 14:15:00|12308.9|12306.9|12324.4|12322.4|12326.4|12324.4|12306.4|12304.4|176
1725373200000|2024-09-03 14:20:00|12324.9|12322.9|12325.4|12323.4|12333.4|12331.4|12319.9|12317.9|268
1725373500000|2024-09-03 14:25:00|12325.9|12323.9|12340.4|12338.4|12340.4|12338.4|12325.4|12323.4|222
1725373800000|2024-09-03 14:30:00|12339.9|12337.9|12345.4|12343.4|12347.9|12345.9|12333.4|12331.4|251
1725374100000|2024-09-03 14:35:00|12344.9|12342.9|12338.4|12336.4|12345.9|12343.9|12338.4|12336.4|136
1725374400000|2024-09-03 14:40:00|12337.9|12335.9|12331.4|12329.4|12339.9|12337.9|12328.9|12326.9|172
1725374700000|2024-09-03 14:45:00|12330.9|12328.9|12324.4|12322.4|12330.9|12328.9|12318.9|12316.9|269
1725375000000|2024-09-03 14:50:00|12323.4|12321.4|12331.9|12329.9|12334.4|12332.4|12322.9|12320.9|164
1725375300000|2024-09-03 14:55:00|12331.4|12329.4|12325.9|12323.9|12331.4|12329.4|12323.4|12321.4|186
1725375600000|2024-09-03 15:00:00|12325.4|12323.4|12334.4|12332.4|12336.9|12334.9|12322.4|12320.4|355
1725375900000|2024-09-03 15:05:00|12333.9|12331.9|12335.4|12333.4|12344.9|12342.9|12332.4|12330.4|224
1725376200000|2024-09-03 15:10:00|12334.4|12332.4|12332.9|12330.9|12340.4|12338.4|12331.4|12329.4|399
1725376500000|2024-09-03 15:15:00|12333.4|12331.4|12334.4|12332.4|12339.4|12337.4|12326.4|12324.4|502
1725376800000|2024-09-03 15:20:00|12333.4|12331.4|12336.4|12334.4|12339.4|12337.4|12327.4|12325.4|450
1725377100000|2024-09-03 15:25:00|12336.9|12334.9|12345.4|12343.4|12346.9|12344.9|12335.4|12333.4|739
1725377400000|2024-09-03 15:30:00|12344.4|12342.4|12343.9|12341.9|12348.9|12346.9|12337.9|12335.9|1190
1725377700000|2024-09-03 15:35:00|12344.9|12342.9|12348.4|12346.4|12352.4|12350.4|12344.4|12342.4|374
1725378000000|2024-09-03 15:40:00|12347.9|12345.9|12338.4|12336.4|12347.9|12345.9|12335.9|12333.9|109
1725378300000|2024-09-03 15:45:00|12338.9|12336.9|12342.9|12340.9|12344.4|12342.4|12337.4|12335.4|426
1725378600000|2024-09-03 15:50:00|12343.4|12341.4|12342.4|12340.4|12344.4|12342.4|12336.4|12334.4|136
1725378900000|2024-09-03 15:55:00|12341.9|12339.9|12337.9|12335.9|12345.4|12343.4|12336.9|12334.9|144
1725379200000|2024-09-03 16:00:00|12338.4|12336.4|12340.9|12338.9|12342.4|12340.4|12338.4|12336.4|40
1725379500000|2024-09-03 16:05:00|12340.4|12338.4|12336.9|12334.9|12343.9|12341.9|12335.9|12333.9|84
1725379800000|2024-09-03 16:10:00|12337.4|12335.4|12341.4|12339.4|12342.4|12340.4|12332.9|12330.9|48
1725380100000|2024-09-03 16:15:00|12340.9|12338.9|12340.4|12338.4|12344.9|12342.9|12337.9|12335.9|29
1725380400000|2024-09-03 16:20:00|12340.9|12338.9|12341.4|12339.4|12346.4|12344.4|12339.9|12337.9|26
1725380700000|2024-09-03 16:25:00|12340.9|12338.9|12342.4|12340.4|12343.4|12341.4|12337.9|12335.9|36
1725381000000|2024-09-03 16:30:00|12341.9|12339.9|12340.4|12338.4|12344.4|12342.4|12336.9|12334.9|67
1725381300000|2024-09-03 16:35:00|12339.9|12337.9|12340.9|12338.9|12343.9|12341.9|12337.9|12335.9|28
1725381600000|2024-09-03 16:40:00|12341.4|12339.4|12335.4|12333.4|12341.4|12339.4|12333.4|12331.4|13
1725381900000|2024-09-03 16:45:00|12334.9|12332.9|12336.9|12334.9|12339.4|12337.4|12334.4|12332.4|23
1725382200000|2024-09-03 16:50:00|12336.4|12334.4|12337.9|12335.9|12339.9|12337.9|12334.9|12332.9|31
1725382500000|2024-09-03 16:55:00|12338.4|12336.4|12336.9|12334.9|12339.9|12337.9|12335.9|12333.9|16
1725382800000|2024-09-03 17:00:00|12336.4|12334.4|12334.4|12332.4|12338.4|12336.4|12332.9|12330.9|38
1725383100000|2024-09-03 17:05:00|12334.9|12332.9|12339.9|12337.9|12339.9|12337.9|12334.9|12332.9|18
1725383400000|2024-09-03 17:10:00|12338.9|12336.9|12331.9|12329.9|12340.4|12338.4|12331.9|12329.9|38
1725383700000|2024-09-03 17:15:00|12333.4|12331.4|12335.4|12333.4|12336.4|12334.4|12331.4|12329.4|36
1725384000000|2024-09-03 17:20:00|12335.9|12333.9|12341.4|12339.4|12342.4|12340.4|12334.4|12332.4|26
1725384300000|2024-09-03 17:25:00|12341.9|12339.9|12338.4|12336.4|12342.4|12340.4|12337.9|12335.9|5
1725384600000|2024-09-03 17:30:00|12337.9|12335.9|12331.9|12329.9|12339.4|12337.4|12330.9|12328.9|12
1725384900000|2024-09-03 17:35:00|12332.4|12330.4|12339.9|12337.9|12340.9|12338.9|12331.4|12329.4|51
1725385200000|2024-09-03 17:40:00|12340.4|12338.4|12336.4|12334.4|12340.9|12338.9|12333.9|12331.9|9
1725385500000|2024-09-03 17:45:00|12335.9|12333.9|12335.9|12333.9|12336.9|12334.9|12331.9|12329.9|11
1725385800000|2024-09-03 17:50:00|12335.4|12333.4|12333.9|12331.9|12335.9|12333.9|12333.4|12331.4|4
1725386100000|2024-09-03 17:55:00|12333.4|12331.4|12329.9|12327.9|12335.4|12333.4|12329.4|12327.4|12
1725386400000|2024-09-03 18:00:00|12330.4|12328.4|12319.9|12317.9|12330.4|12328.4|12315.9|12313.9|35
1725386700000|2024-09-03 18:05:00|12319.4|12317.4|12317.9|12315.9|12321.9|12319.9|12317.4|12315.4|4
1725387000000|2024-09-03 18:10:00|12318.4|12316.4|12324.4|12322.4|12324.9|12322.9|12317.9|12315.9|19
1725387300000|2024-09-03 18:15:00|12323.9|12321.9|12315.4|12313.4|12325.9|12323.9|12314.9|12312.9|23
1725387600000|2024-09-03 18:20:00|12315.9|12313.9|12315.9|12313.9|12319.9|12317.9|12314.9|12312.9|18
1725387900000|2024-09-03 18:25:00|12316.4|12314.4|12315.9|12313.9|12319.9|12317.9|12315.9|12313.9|4
1725388200000|2024-09-03 18:30:00|12315.4|12313.4|12319.4|12317.4|12320.9|12318.9|12313.4|12311.4|3
1725388500000|2024-09-03 18:35:00|12321.9|12319.9|12316.4|12314.4|12321.9|12319.9|12315.9|12313.9|9
1725388800000|2024-09-03 18:40:00|12316.9|12314.9|12315.9|12313.9|12317.4|12315.4|12314.9|12312.9|10
1725389100000|2024-09-03 18:45:00|12315.4|12313.4|12313.9|12311.9|12319.4|12317.4|12313.4|12311.4|11
1725389400000|2024-09-03 18:50:00|12313.4|12311.4|12306.4|12304.4|12313.9|12311.9|12305.9|12303.9|14
1725389700000|2024-09-03 18:55:00|12306.9|12304.9|12298.4|12296.4|12306.9|12304.9|12298.4|12296.4|9
1725390000000|2024-09-03 19:00:00|12298.9|12296.9|12299.9|12297.9|12302.4|12300.4|12297.9|12295.9|17
1725390300000|2024-09-03 19:05:00|12300.4|12298.4|12296.9|12294.9|12302.9|12300.9|12296.4|12294.4|18
1725390600000|2024-09-03 19:10:00|12297.4|12295.4|12301.4|12299.4|12305.9|12303.9|12297.4|12295.4|23
1725390900000|2024-09-03 19:15:00|12301.9|12299.9|12300.4|12298.4|12301.9|12299.9|12296.9|12294.9|27
1725391200000|2024-09-03 19:20:00|12298.9|12296.9|12301.4|12299.4|12304.4|12302.4|12298.9|12296.9|12
1725391500000|2024-09-03 19:25:00|12301.9|12299.9|12301.4|12299.4|12303.9|12301.9|12298.9|12296.9|14
1725391800000|2024-09-03 19:30:00|12301.9|12299.9|12300.9|12298.9|12305.4|12303.4|12299.4|12297.4|19
1725392100000|2024-09-03 19:35:00|12300.4|12298.4|12282.4|12280.4|12300.4|12298.4|12279.9|12277.9|262
1725392400000|2024-09-03 19:40:00|12281.9|12279.9|12281.4|12279.4|12283.9|12281.9|12273.9|12271.9|57
1725392700000|2024-09-03 19:45:00|12280.9|12278.9|12275.4|12273.4|12281.4|12279.4|12264.4|12262.4|54
1725393000000|2024-09-03 19:50:00|12276.4|12274.4|12276.4|12274.4|12279.9|12277.9|12269.4|12267.4|50
1725393300000|2024-09-03 19:55:00|12275.9|12273.9|12288.1|12282.1|12288.1|12282.1|12275.4|12273.4|77
1725393600000|2024-09-03 20:00:00|12286.4|12280.4|12289.8|12283.8|12291.3|12285.3|12285.6|12279.6|0
1725393900000|2024-09-03 20:05:00|12289.5|12283.5|12289.2|12283.2|12289.5|12283.5|12286.7|12280.7|0
1725394200000|2024-09-03 20:10:00|12289.1|12283.1|12288.4|12282.4|12289.2|12283.2|12285.9|12279.9|0
1725394500000|2024-09-03 20:15:00|12288.1|12282.1|12282.6|12276.6|12288.4|12282.4|12280.9|12274.9|0
1725394800000|2024-09-03 20:20:00|12282.7|12276.7|12278.4|12272.4|12283.4|12277.4|12277.3|12271.3|0
1725395100000|2024-09-03 20:25:00|12278.1|12272.1|12277|12271|12280.6|12274.6|12275.6|12269.6|0
1725395400000|2024-09-03 20:30:00|12277.6|12271.6|12277.6|12271.6|12281.2|12275.2|12277.3|12271.3|0
1725395700000|2024-09-03 20:35:00|12277.7|12271.7|12277.3|12271.3|12279.5|12273.5|12277.3|12271.3|0
1725396000000|2024-09-03 20:40:00|12277.4|12271.4|12276.2|12270.2|12277.8|12271.8|12275.6|12269.6|0
1725396300000|2024-09-03 20:45:00|12276.3|12270.3|12275.9|12269.9|12277.3|12271.3|12274.8|12268.8|0
1725396600000|2024-09-03 20:50:00|12276.2|12270.2|12280.6|12274.6|12281.5|12275.5|12276.2|12270.2|0
1725396900000|2024-09-03 20:55:00|12280.8|12274.8|12281.1|12275.1|12282|12276|12280.3|12274.3|0
1725397200000|2024-09-03 21:00:00|12281|12275|12280.9|12274.9|12281.1|12275.1|12280.9|12274.9|0
1725397500000|2024-09-03 21:05:00|12280.8|12274.8|12280.5|12274.5|12280.8|12274.8|12279.8|12273.8|0
1725397800000|2024-09-03 21:10:00|12279.7|12273.7|12279.3|12273.3|12279.9|12273.9|12279.3|12273.3|0
1725398100000|2024-09-03 21:15:00|12279.4|12273.4|12279.6|12273.6|12279.8|12273.8|12278.8|12272.8|0
1725398400000|2024-09-03 21:20:00|12279.7|12273.7|12279.1|12273.1|12279.7|12273.7|12279.1|12273.1|0
1725398700000|2024-09-03 21:25:00|12278.9|12272.9|12279|12273|12279.6|12273.6|12278.9|12272.9|0
1725399000000|2024-09-03 21:30:00|12278.9|12272.9|12278.9|12272.9|12279.4|12273.4|12278.8|12272.8|0
1725399300000|2024-09-03 21:35:00|12278.8|12272.8|12279.1|12273.1|12279.1|12273.1|12278.5|12272.5|0
1725399600000|2024-09-03 21:40:00|12278.9|12272.9|12278.9|12272.9|12279.3|12273.3|12278.5|12272.5|0
1725399900000|2024-09-03 21:45:00|12278.7|12272.7|12278.9|12272.9|12278.9|12272.9|12278.7|12272.7|0
1725400200000|2024-09-03 21:50:00|12279|12273|12279.4|12273.4|12279.4|12273.4|12279|12273|0
1725400500000|2024-09-03 21:55:00|12279.2|12273.2|12279.5|12273.5|12280|12274|12278|12272|0
1725400800000|2024-09-03 22:00:00|12281|12275|12279.4|12273.4|12283.7|12277.7|12277.1|12271.1|0
1725401100000|2024-09-03 22:05:00|12279.2|12273.2|12274|12268|12279.5|12273.5|12272|12266|0
1725401400000|2024-09-03 22:10:00|12274.1|12268.1|12280.1|12274.1|12280.1|12274.1|12274.1|12268.1|0
1725401700000|2024-09-03 22:15:00|12279.9|12273.9|12280.6|12274.6|12281.7|12275.7|12277.6|12271.6|0
1725402000000|2024-09-03 22:20:00|12280.8|12274.8|12282.8|12276.8|12283.1|12277.1|12280.6|12274.6|0
1725402300000|2024-09-03 22:25:00|12282.7|12276.7|12280.3|12274.3|12283.5|12277.5|12279.5|12273.5|0
1725402600000|2024-09-03 22:30:00|12280.5|12274.5|12282.3|12276.3|12282.8|12276.8|12279.9|12273.9|0
1725402900000|2024-09-03 22:35:00|12282.4|12276.4|12282.8|12276.8|12283.5|12277.5|12282.3|12276.3|0
1725403200000|2024-09-03 22:40:00|12282.7|12276.7|12282.4|12276.4|12283.1|12277.1|12282.1|12276.1|0
1725403500000|2024-09-03 22:45:00|12282.6|12276.6|12281.3|12275.3|12282.9|12276.9|12281.3|12275.3|0
1725403800000|2024-09-03 22:50:00|12281.4|12275.4|12277.7|12271.7|12282.4|12276.4|12277.7|12271.7|0
1725404100000|2024-09-03 22:55:00|12277.9|12271.9|12277.7|12271.7|12279.3|12273.3|12276.8|12270.8|0
1725404400000|2024-09-03 23:00:00|12277.4|12271.4|12277.4|12271.4|12278.2|12272.2|12276.5|12270.5|0
1725404700000|2024-09-03 23:05:00|12276|12270|12276|12270|12277.2|12271.2|12274.3|12268.3|0
1725405000000|2024-09-03 23:10:00|12275.8|12269.8|12279.3|12273.3|12279.6|12273.6|12275.2|12269.2|0
1725405300000|2024-09-03 23:15:00|12279.5|12273.5|12280.4|12274.4|12280.4|12274.4|12278.9|12272.9|0
1725405600000|2024-09-03 23:20:00|12280.1|12274.1|12279.6|12273.6|12280.1|12274.1|12279|12273|0
1725405900000|2024-09-03 23:25:00|12279.3|12273.3|12276.5|12270.5|12279.3|12273.3|12275.4|12269.4|0
1725406200000|2024-09-03 23:30:00|12276.4|12270.4|12277.7|12271.7|12277.7|12271.7|12276|12270|0
1725406500000|2024-09-03 23:35:00|12277.4|12271.4|12275.7|12269.7|12278.5|12272.5|12275.4|12269.4|0
1725406800000|2024-09-03 23:40:00|12275.4|12269.4|12277.1|12271.1|12277.1|12271.1|12274.9|12268.9|0
1725407100000|2024-09-03 23:45:00|12277|12271|12273.5|12267.5|12277.7|12271.7|12273.5|12267.5|0
1725407400000|2024-09-03 23:50:00|12273.2|12267.2|12276.5|12270.5|12277.9|12271.9|12270.2|12264.2|0
1725407700000|2024-09-03 23:55:00|12277.1|12271.1|12275.7|12269.7|12278.2|12272.2|12275.4|12269.4|0
1725408000000|2024-09-04 00:00:00|12276.3|12270.3|12280.4|12274.4|12280.4|12274.4|12276.3|12270.3|0
1725408300000|2024-09-04 00:05:00|12280.1|12274.1|12281.3|12275.3|12282.2|12276.2|12279.6|12273.6|0
1725408600000|2024-09-04 00:10:00|12281|12275|12280.4|12274.4|12281.3|12275.3|12278.8|12272.8|0
1725408900000|2024-09-04 00:15:00|12280.3|12274.3|12277.7|12271.7|12281|12275|12276.3|12270.3|0
1725409200000|2024-09-04 00:20:00|12277.5|12271.5|12279.3|12273.3|12280.4|12274.4|12277.1|12271.1|0
1725409500000|2024-09-04 00:25:00|12279.5|12273.5|12276|12270|12279.6|12273.6|12275.4|12269.4|0
1725409800000|2024-09-04 00:30:00|12275.8|12269.8|12275.7|12269.7|12276.3|12270.3|12274.1|12268.1|0
1725410100000|2024-09-04 00:35:00|12276|12270|12264.1|12258.1|12276.5|12270.5|12263.5|12257.5|0
1725410400000|2024-09-04 00:40:00|12264.2|12258.2|12261.4|12255.4|12267.1|12261.1|12257.8|12251.8|0
1725410700000|2024-09-04 00:45:00|12261.3|12255.3|12267.7|12261.7|12267.8|12261.8|12259.6|12253.6|0
1725411000000|2024-09-04 00:50:00|12267.8|12261.8|12257.1|12251.1|12269.3|12263.3|12256.6|12250.6|0
1725411300000|2024-09-04 00:55:00|12257.4|12251.4|12251.6|12245.6|12260.5|12254.5|12249.7|12243.7|0
1725411600000|2024-09-04 01:00:00|12251.7|12245.7|12253.5|12247.5|12254.5|12248.5|12248.3|12242.3|0
1725411900000|2024-09-04 01:05:00|12253.3|12247.3|12259.4|12253.4|12259.6|12253.6|12252.2|12246.2|0
1725412200000|2024-09-04 01:10:00|12259.6|12253.6|12258|12252|12259.6|12253.6|12255.5|12249.5|0
1725412500000|2024-09-04 01:15:00|12257.7|12251.7|12248.5|12242.5|12258.2|12252.2|12248|12242|0
1725412800000|2024-09-04 01:20:00|12248.8|12242.8|12248.5|12242.5|12255.2|12249.2|12248.5|12242.5|0
1725413100000|2024-09-04 01:25:00|12248.7|12242.7|12257.1|12251.1|12257.4|12251.4|12248.3|12242.3|0
1725413400000|2024-09-04 01:30:00|12257.4|12251.4|12263.2|12257.2|12263.8|12257.8|12257.1|12251.1|0
1725413700000|2024-09-04 01:35:00|12263.5|12257.5|12265.7|12259.7|12266|12260|12263.2|12257.2|0
1725414000000|2024-09-04 01:40:00|12265.5|12259.5|12265.2|12259.2|12268.2|12262.2|12264.3|12258.3|0
1725414300000|2024-09-04 01:45:00|12265.3|12259.3|12268.5|12262.5|12269.6|12263.6|12265.3|12259.3|0
1725414600000|2024-09-04 01:50:00|12268.4|12262.4|12266.4|12260.4|12269.1|12263.1|12265.6|12259.6|0
1725414900000|2024-09-04 01:55:00|12266.6|12260.6|12260.7|12254.7|12266.6|12260.6|12260.7|12254.7|0
1725415200000|2024-09-04 02:00:00|12261|12255|12261.6|12255.6|12261.9|12255.9|12257.7|12251.7|0
1725415500000|2024-09-04 02:05:00|12261.4|12255.4|12260.5|12254.5|12261.4|12255.4|12258|12252|0
1725415800000|2024-09-04 02:10:00|12260.2|12254.2|12261.6|12255.6|12263|12257|12259.4|12253.4|0
1725416100000|2024-09-04 02:15:00|12261.9|12255.9|12261.6|12255.6|12264.1|12258.1|12260.5|12254.5|0
1725416400000|2024-09-04 02:20:00|12261.3|12255.3|12265.7|12259.7|12266.6|12260.6|12261.3|12255.3|0
1725416700000|2024-09-04 02:25:00|12266|12260|12266|12260|12267.7|12261.7|12264.9|12258.9|0
1725417000000|2024-09-04 02:30:00|12265.7|12259.7|12266.6|12260.6|12268|12262|12265.5|12259.5|0
1725417300000|2024-09-04 02:35:00|12266.4|12260.4|12266.4|12260.4|12268.2|12262.2|12265.7|12259.7|0
1725417600000|2024-09-04 02:40:00|12266.3|12260.3|12262.1|12256.1|12266.3|12260.3|12262.1|12256.1|0
1725417900000|2024-09-04 02:45:00|12262|12256|12262.4|12256.4|12264.9|12258.9|12260.5|12254.5|0
1725418200000|2024-09-04 02:50:00|12262.3|12256.3|12261|12255|12263.8|12257.8|12260.3|12254.3|0
1725418500000|2024-09-04 02:55:00|12261.3|12255.3|12259.9|12253.9|12261.9|12255.9|12256.9|12250.9|0
1725418800000|2024-09-04 03:00:00|12260|12254|12263.9|12257.9|12264.5|12258.5|12259.6|12253.6|0
1725419100000|2024-09-04 03:05:00|12263.8|12257.8|12261.9|12255.9|12264.1|12258.1|12261.3|12255.3|0
1725419400000|2024-09-04 03:10:00|12261.6|12255.6|12260.7|12254.7|12262.1|12256.1|12259.6|12253.6|0
1725419700000|2024-09-04 03:15:00|12260.9|12254.9|12261.9|12255.9|12262.1|12256.1|12259.9|12253.9|0
1725420000000|2024-09-04 03:20:00|12262.1|12256.1|12258.5|12252.5|12262.1|12256.1|12257.4|12251.4|0
1725420300000|2024-09-04 03:25:00|12258.7|12252.7|12258.5|12252.5|12258.9|12252.9|12257.1|12251.1|0
1725420600000|2024-09-04 03:30:00|12258.7|12252.7|12258.5|12252.5|12260|12254|12257.4|12251.4|0
1725420900000|2024-09-04 03:35:00|12258.1|12252.1|12257.1|12251.1|12258.2|12252.2|12256.6|12250.6|0
1725421200000|2024-09-04 03:40:00|12257|12251|12257.4|12251.4|12259.6|12253.6|12254.4|12248.4|0
1725421500000|2024-09-04 03:45:00|12257.1|12251.1|12254.6|12248.6|12257.4|12251.4|12254.4|12248.4|0
1725421800000|2024-09-04 03:50:00|12254.8|12248.8|12252.7|12246.7|12255.3|12249.3|12252.4|12246.4|0
1725422100000|2024-09-04 03:55:00|12253.3|12247.3|12256|12250|12256.3|12250.3|12252.7|12246.7|0
1725422400000|2024-09-04 04:00:00|12256.3|12250.3|12257.4|12251.4|12258.5|12252.5|12256.3|12250.3|0
1725422700000|2024-09-04 04:05:00|12257.6|12251.6|12261|12255|12262.1|12256.1|12257.1|12251.1|0
1725423000000|2024-09-04 04:10:00|12260.9|12254.9|12258.2|12252.2|12262.4|12256.4|12257|12251|0
1725423300000|2024-09-04 04:15:00|12258|12252|12255.3|12249.3|12258|12252|12254.9|12248.9|0
1725423600000|2024-09-04 04:20:00|12255.5|12249.5|12253.8|12247.8|12256|12250|12253.4|12247.4|0
1725423900000|2024-09-04 04:25:00|12253.9|12247.9|12253.3|12247.3|12256|12250|12252.2|12246.2|0
1725424200000|2024-09-04 04:30:00|12253.4|12247.4|12255.5|12249.5|12255.5|12249.5|12253.1|12247.1|0
1725424500000|2024-09-04 04:35:00|12255.6|12249.6|12255.2|12249.2|12256.6|12250.6|12254.6|12248.6|0
1725424800000|2024-09-04 04:40:00|12255.5|12249.5|12256.6|12250.6|12257.7|12251.7|12255.5|12249.5|0
1725425100000|2024-09-04 04:45:00|12256.3|12250.3|12254.9|12248.9|12256.9|12250.9|12254.9|12248.9|0
1725425400000|2024-09-04 04:50:00|12255.1|12249.1|12253.5|12247.5|12255.5|12249.5|12251.3|12245.3|0
1725425700000|2024-09-04 04:55:00|12253.4|12247.4|12252.4|12246.4|12253.8|12247.8|12251.6|12245.6|0
1725426000000|2024-09-04 05:00:00|12252.3|12246.3|12250.9|12244.9|12252.6|12246.6|12250.5|12244.5|0
1725426300000|2024-09-04 05:05:00|12251|12245|12250.1|12244.1|12251.6|12245.6|12249.7|12243.7|0
1725426600000|2024-09-04 05:10:00|12249.9|12243.9|12249.7|12243.7|12251.7|12245.7|12249.7|12243.7|0
1725426900000|2024-09-04 05:15:00|12249.9|12243.9|12250.5|12244.5|12252.4|12246.4|12249.4|12243.4|0
1725427200000|2024-09-04 05:20:00|12250.8|12244.8|12252.4|12246.4|12253.4|12247.4|12250.2|12244.2|0
1725427500000|2024-09-04 05:25:00|12252.6|12246.6|12253.8|12247.8|12256.6|12250.6|12252.6|12246.6|0
1725427800000|2024-09-04 05:30:00|12254.2|12248.2|12254.9|12248.9|12256.3|12250.3|12253|12247|0
1725428100000|2024-09-04 05:35:00|12255.1|12249.1|12253.6|12247.6|12255.6|12249.6|12251.9|12245.9|0
1725428400000|2024-09-04 05:40:00|12253.9|12247.9|12253|12247|12254.7|12248.7|12252.3|12246.3|0
1725428700000|2024-09-04 05:45:00|12252.8|12246.8|12250.8|12244.8|12255.5|12249.5|12250.8|12244.8|0
1725429000000|2024-09-04 05:50:00|12251|12245|12253.6|12247.6|12255.8|12249.8|12250.8|12244.8|0
1725429300000|2024-09-04 05:55:00|12253.7|12247.7|12255.8|12249.8|12259.1|12253.1|12253.2|12247.2|0
1725429600000|2024-09-04 06:00:00|12256.2|12250.2|12234.8|12232.8|12261.8|12259.8|12222.8|12220.8|32
1725429900000|2024-09-04 06:05:00|12230.3|12228.3|12228.3|12226.3|12237.3|12235.3|12228.3|12226.3|9
1725430200000|2024-09-04 06:10:00|12228.8|12226.8|12219.3|12217.3|12229.3|12227.3|12218.8|12216.8|14
1725430500000|2024-09-04 06:15:00|12219.8|12217.8|12219.8|12217.8|12222.3|12220.3|12214.8|12212.8|14
1725430800000|2024-09-04 06:20:00|12219.3|12217.3|12219.3|12217.3|12223.3|12221.3|12215.3|12213.3|21
1725431100000|2024-09-04 06:25:00|12218.8|12216.8|12229.8|12227.8|12233.3|12231.3|12217.3|12215.3|26
1725431400000|2024-09-04 06:30:00|12229.3|12227.3|12225.8|12223.8|12229.8|12227.8|12221.3|12219.3|11
1725431700000|2024-09-04 06:35:00|12232.8|12230.8|12229.8|12227.8|12236.8|12234.8|12229.8|12227.8|21
1725432000000|2024-09-04 06:40:00|12229.3|12227.3|12221.3|12219.3|12231.3|12229.3|12219.8|12217.8|47
1725432300000|2024-09-04 06:45:00|12221.8|12219.8|12227.8|12225.8|12228.8|12226.8|12221.3|12219.3|37
1725432600000|2024-09-04 06:50:00|12228.3|12226.3|12210.3|12208.3|12228.3|12226.3|12209.3|12207.3|65
1725432900000|2024-09-04 06:55:00|12210.8|12208.8|12175.8|12173.8|12212.8|12210.8|12175.8|12173.8|225
1725433200000|2024-09-04 07:00:00|12186.3|12184.3|12212.3|12210.3|12222.3|12220.3|12181.3|12179.3|1104
1725433500000|2024-09-04 07:05:00|12211.3|12209.3|12248.8|12246.8|12253.3|12251.3|12206.3|12204.3|669
1725433800000|2024-09-04 07:10:00|12248.3|12246.3|12237.8|12235.8|12254.8|12252.8|12232.8|12230.8|396
1725434100000|2024-09-04 07:15:00|12237.3|12235.3|12235.8|12233.8|12243.3|12241.3|12231.8|12229.8|304
1725434400000|2024-09-04 07:20:00|12236.3|12234.3|12225.8|12223.8|12236.8|12234.8|12216.8|12214.8|328
1725434700000|2024-09-04 07:25:00|12227.3|12225.3|12202.8|12200.8|12228.3|12226.3|12201.8|12199.8|177
1725435000000|2024-09-04 07:30:00|12203.8|12201.8|12209.3|12207.3|12211.8|12209.8|12199.8|12197.8|285
1725435300000|2024-09-04 07:35:00|12211.8|12209.8|12212.8|12210.8|12219.8|12217.8|12204.8|12202.8|279
1725435600000|2024-09-04 07:40:00|12212|12210|12217.5|12215.5|12219.5|12217.5|12207.5|12205.5|465
1725435900000|2024-09-04 07:45:00|12217|12215|12213.5|12211.5|12217.5|12215.5|12203.5|12201.5|231
1725436200000|2024-09-04 07:50:00|12213|12211|12209|12207|12215.5|12213.5|12208|12206|186
1725436500000|2024-09-04 07:55:00|12208|12206|12209.5|12207.5|12214|12212|12203|12201|207
1725436800000|2024-09-04 08:00:00|12210.5|12208.5|12207|12205|12217|12215|12204|12202|227
1725437100000|2024-09-04 08:05:00|12206|12204|12192|12190|12207|12205|12192|12190|228
1725437400000|2024-09-04 08:10:00|12193|12191|12196|12194|12197|12195|12189|12187|160
1725437700000|2024-09-04 08:15:00|12195.5|12193.5|12190.5|12188.5|12196|12194|12189.5|12187.5|187
1725438000000|2024-09-04 08:20:00|12190|12188|12200|12198|12205|12203|12190|12188|210
1725438300000|2024-09-04 08:25:00|12198.5|12196.5|12204|12202|12210|12208|12198|12196|85
1725438600000|2024-09-04 08:30:00|12203.5|12201.5|12221|12219|12223|12221|12203|12201|148
1725438900000|2024-09-04 08:35:00|12220|12218|12198.5|12196.5|12222.5|12220.5|12198.5|12196.5|177
1725439200000|2024-09-04 08:40:00|12198|12196|12192.5|12190.5|12200|12198|12192.5|12190.5|139
1725439500000|2024-09-04 08:45:00|12194.5|12192.5|12188|12186|12197|12195|12188|12186|93
1725439800000|2024-09-04 08:50:00|12187|12185|12193|12191|12194|12192|12187|12185|143
1725440100000|2024-09-04 08:55:00|12192.5|12190.5|12194.5|12192.5|12197|12195|12189.5|12187.5|274
1725440400000|2024-09-04 09:00:00|12194|12192|12198|12196|12200|12198|12189.5|12187.5|112
1725440700000|2024-09-04 09:05:00|12198.5|12196.5|12193|12191|12201|12199|12193|12191|125
1725441000000|2024-09-04 09:10:00|12194|12192|12194|12192|12197|12195|12192|12190|93
1725441300000|2024-09-04 09:15:00|12194.5|12192.5|12201|12199|12202.5|12200.5|12193|12191|106
1725441600000|2024-09-04 09:20:00|12202|12200|12205|12203|12205.5|12203.5|12199.5|12197.5|134
1725441900000|2024-09-04 09:25:00|12204.5|12202.5|12209|12207|12209|12207|12203|12201|76
1725442200000|2024-09-04 09:30:00|12208.5|12206.5|12213|12211|12214.5|12212.5|12206.5|12204.5|66
1725442500000|2024-09-04 09:35:00|12214|12212|12220|12218|12222|12220|12214|12212|108
1725442800000|2024-09-04 09:40:00|12219.5|12217.5|12221|12219|12224|12222|12218|12216|103
1725443100000|2024-09-04 09:45:00|12220.5|12218.5|12230|12228|12232.5|12230.5|12220.5|12218.5|103
1725443400000|2024-09-04 09:50:00|12229|12227|12215|12213|12229|12227|12213.5|12211.5|81
1725443700000|2024-09-04 09:55:00|12215.5|12213.5|12221.5|12219.5|12225|12223|12215|12213|77
1725444000000|2024-09-04 10:00:00|12222|12220|12223|12221|12230|12228|12220|12218|81
1725444300000|2024-09-04 10:05:00|12223.5|12221.5|12218|12216|12226|12224|12218|12216|218
1725444600000|2024-09-04 10:10:00|12218.5|12216.5|12215|12213|12225|12223|12215|12213|75
1725444900000|2024-09-04 10:15:00|12213.5|12211.5|12219|12217|12219|12217|12212|12210|91
1725445200000|2024-09-04 10:20:00|12219.5|12217.5|12210|12208|12219.5|12217.5|12208.5|12206.5|83
1725445500000|2024-09-04 10:25:00|12209.5|12207.5|12207|12205|12213.5|12211.5|12207|12205|51
1725445800000|2024-09-04 10:30:00|12207.5|12205.5|12215|12213|12215|12213|12207.5|12205.5|78
1725446100000|2024-09-04 10:35:00|12214|12212|12200|12198|12214|12212|12200|12198|49
1725446400000|2024-09-04 10:40:00|12199.5|12197.5|12201.5|12199.5|12204|12202|12198|12196|95
1725446700000|2024-09-04 10:45:00|12202|12200|12196|12194|12202|12200|12193|12191|104
1725447000000|2024-09-04 10:50:00|12195.5|12193.5|12202|12200|12205|12203|12195|12193|77
1725447300000|2024-09-04 10:55:00|12201.5|12199.5|12196|12194|12204|12202|12194.5|12192.5|91
1725447600000|2024-09-04 11:00:00|12196.5|12194.5|12191|12189|12197|12195|12188|12186|156
1725447900000|2024-09-04 11:05:00|12192|12190|12194.5|12192.5|12195|12193|12191|12189|89
1725448200000|2024-09-04 11:10:00|12196|12194|12193|12191|12202|12200|12192.5|12190.5|71
1725448500000|2024-09-04 11:15:00|12194|12192|12191|12189|12194|12192|12187|12185|112
1725448800000|2024-09-04 11:20:00|12190|12188|12188|12186|12199|12197|12188|12186|58
1725449100000|2024-09-04 11:25:00|12187.5|12185.5|12195|12193|12195|12193|12187|12185|82
1725449400000|2024-09-04 11:30:00|12195.5|12193.5|12199|12197|12199|12197|12190|12188|53
1725449700000|2024-09-04 11:35:00|12198|12196|12212.5|12210.5|12212.5|12210.5|12198|12196|72
1725450000000|2024-09-04 11:40:00|12212.6|12210.6|12198.1|12196.1|12212.6|12210.6|12197.1|12195.1|98
1725450300000|2024-09-04 11:45:00|12197.6|12195.6|12197.1|12195.1|12202.1|12200.1|12196.1|12194.1|47
1725450600000|2024-09-04 11:50:00|12195.6|12193.6|12200.1|12198.1|12201.1|12199.1|12193.6|12191.6|91
1725450900000|2024-09-04 11:55:00|12200.6|12198.6|12198.6|12196.6|12202.1|12200.1|12196.6|12194.6|67
1725451200000|2024-09-04 12:00:00|12198.1|12196.1|12205.1|12203.1|12207.1|12205.1|12194.6|12192.6|75
1725451500000|2024-09-04 12:05:00|12205.6|12203.6|12209.1|12207.1|12211.6|12209.6|12204.1|12202.1|81
1725451800000|2024-09-04 12:10:00|12208.6|12206.6|12191.1|12189.1|12208.6|12206.6|12190.1|12188.1|90
1725452100000|2024-09-04 12:15:00|12193.6|12191.6|12197.1|12195.1|12198.1|12196.1|12191.1|12189.1|175
1725452400000|2024-09-04 12:20:00|12196.1|12194.1|12189.1|12187.1|12197.6|12195.6|12188.1|12186.1|111
1725452700000|2024-09-04 12:25:00|12188.6|12186.6|12185.1|12183.1|12190.1|12188.1|12177.6|12175.6|200
1725453000000|2024-09-04 12:30:00|12184.6|12182.6|12167.1|12165.1|12185.1|12183.1|12162.6|12160.6|241
1725453300000|2024-09-04 12:35:00|12167.6|12165.6|12177.1|12175.1|12177.6|12175.6|12166.1|12164.1|483
1725453600000|2024-09-04 12:40:00|12176.6|12174.6|12177.1|12175.1|12179.1|12177.1|12173.1|12171.1|95
1725453900000|2024-09-04 12:45:00|12178.1|12176.1|12176.1|12174.1|12183.1|12181.1|12171.6|12169.6|134
1725454200000|2024-09-04 12:50:00|12177.1|12175.1|12175.1|12173.1|12178.6|12176.6|12171.6|12169.6|120
1725454500000|2024-09-04 12:55:00|12174.6|12172.6|12183.1|12181.1|12184.1|12182.1|12172.1|12170.1|104
1725454800000|2024-09-04 13:00:00|12181.1|12179.1|12175.1|12173.1|12183.6|12181.6|12171.6|12169.6|167
1725455100000|2024-09-04 13:05:00|12173.6|12171.6|12165.1|12163.1|12176.1|12174.1|12162.1|12160.1|169
1725455400000|2024-09-04 13:10:00|12166.1|12164.1|12159.6|12157.6|12167.6|12165.6|12157.6|12155.6|178
1725455700000|2024-09-04 13:15:00|12159.1|12157.1|12158.6|12156.6|12163.6|12161.6|12156.6|12154.6|78
1725456000000|2024-09-04 13:20:00|12159.6|12157.6|12160.1|12158.1|12162.6|12160.6|12157.1|12155.1|68
1725456300000|2024-09-04 13:25:00|12159.6|12157.6|12159.1|12157.1|12164.6|12162.6|12158.1|12156.1|310
1725456600000|2024-09-04 13:30:00|12161.1|12159.1|12191.1|12189.1|12192.1|12190.1|12161.1|12159.1|254
1725456900000|2024-09-04 13:35:00|12191.6|12189.6|12196.1|12194.1|12201.1|12199.1|12190.1|12188.1|348
1725457200000|2024-09-04 13:40:00|12196.6|12194.6|12181.6|12179.6|12200.1|12198.1|12181.1|12179.1|218
1725457500000|2024-09-04 13:45:00|12181.1|12179.1|12186.6|12184.6|12189.1|12187.1|12180.1|12178.1|187
1725457800000|2024-09-04 13:50:00|12186.1|12184.1|12180.1|12178.1|12192.6|12190.6|12179.1|12177.1|170
1725458100000|2024-09-04 13:55:00|12179.1|12177.1|12182.6|12180.6|12184.1|12182.1|12174.1|12172.1|201
1725458400000|2024-09-04 14:00:00|12175.6|12173.6|12146.1|12144.1|12175.6|12173.6|12132.1|12130.1|651
1725458700000|2024-09-04 14:05:00|12145.1|12143.1|12167.1|12165.1|12167.6|12165.6|12140.1|12138.1|398
1725459000000|2024-09-04 14:10:00|12167.9|12165.9|12169.4|12167.4|12178.9|12176.9|12161.9|12159.9|264
1725459300000|2024-09-04 14:15:00|12168.9|12166.9|12163.9|12161.9|12178.9|12176.9|12159.4|12157.4|344
1725459600000|2024-09-04 14:20:00|12163.4|12161.4|12172.4|12170.4|12174.9|12172.9|12160.9|12158.9|224
1725459900000|2024-09-04 14:25:00|12171.9|12169.9|12180.9|12178.9|12180.9|12178.9|12165.9|12163.9|180
1725460200000|2024-09-04 14:30:00|12180.4|12178.4|12178.9|12176.9|12183.9|12181.9|12172.9|12170.9|175
1725460500000|2024-09-04 14:35:00|12179.4|12177.4|12184.9|12182.9|12184.9|12182.9|12175.9|12173.9|169
1725460800000|2024-09-04 14:40:00|12184.4|12182.4|12181.9|12179.9|12185.4|12183.4|12172.4|12170.4|161
1725461100000|2024-09-04 14:45:00|12180.9|12178.9|12173.9|12171.9|12183.9|12181.9|12172.9|12170.9|110
1725461400000|2024-09-04 14:50:00|12174.4|12172.4|12179.9|12177.9|12180.4|12178.4|12169.9|12167.9|214
1725461700000|2024-09-04 14:55:00|12180.4|12178.4|12176.9|12174.9|12183.4|12181.4|12172.4|12170.4|207
1725462000000|2024-09-04 15:00:00|12177.9|12175.9|12184.4|12182.4|12186.4|12184.4|12176.9|12174.9|311
1725462300000|2024-09-04 15:05:00|12183.9|12181.9|12172.4|12170.4|12183.9|12181.9|12170.4|12168.4|315
1725462600000|2024-09-04 15:10:00|12171.9|12169.9|12164.9|12162.9|12173.4|12171.4|12163.4|12161.4|275
1725462900000|2024-09-04 15:15:00|12164.4|12162.4|12165.4|12163.4|12166.9|12164.9|12159.4|12157.4|597
1725463200000|2024-09-04 15:20:00|12164.9|12162.9|12167.4|12165.4|12168.4|12166.4|12156.4|12154.4|336
1725463500000|2024-09-04 15:25:00|12167.9|12165.9|12172.4|12170.4|12172.9|12170.9|12163.4|12161.4|1631
1725463800000|2024-09-04 15:30:00|12171.9|12169.9|12176.4|12174.4|12177.4|12175.4|12166.4|12164.4|1378
1725464100000|2024-09-04 15:35:00|12175.9|12173.9|12169.9|12167.9|12179.9|12177.9|12167.4|12165.4|407
1725464400000|2024-09-04 15:40:00|12170.4|12168.4|12162.9|12160.9|12170.4|12168.4|12160.4|12158.4|193
1725464700000|2024-09-04 15:45:00|12163.4|12161.4|12159.9|12157.9|12171.4|12169.4|12159.4|12157.4|441
1725465000000|2024-09-04 15:50:00|12159.4|12157.4|12163.9|12161.9|12165.4|12163.4|12158.9|12156.9|102
1725465300000|2024-09-04 15:55:00|12164.4|12162.4|12162.4|12160.4|12167.9|12165.9|12155.9|12153.9|39
1725465600000|2024-09-04 16:00:00|12161.9|12159.9|12162.9|12160.9|12167.9|12165.9|12161.9|12159.9|155
1725465900000|2024-09-04 16:05:00|12162.4|12160.4|12159.9|12157.9|12162.4|12160.4|12154.4|12152.4|49
1725466200000|2024-09-04 16:10:00|12160.4|12158.4|12156.9|12154.9|12162.9|12160.9|12155.9|12153.9|31
1725466500000|2024-09-04 16:15:00|12156.4|12154.4|12159.9|12157.9|12164.4|12162.4|12155.4|12153.4|30
1725466800000|2024-09-04 16:20:00|12160.4|12158.4|12169.9|12167.9|12169.9|12167.9|12159.9|12157.9|58
1725467100000|2024-09-04 16:25:00|12169.4|12167.4|12166.4|12164.4|12171.9|12169.9|12163.4|12161.4|14
1725467400000|2024-09-04 16:30:00|12165.9|12163.9|12177.4|12175.4|12179.4|12177.4|12165.9|12163.9|20
1725467700000|2024-09-04 16:35:00|12176.9|12174.9|12180.4|12178.4|12182.4|12180.4|12176.4|12174.4|8
1725468000000|2024-09-04 16:40:00|12179.9|12177.9|12172.4|12170.4|12181.4|12179.4|12171.9|12169.9|19
1725468300000|2024-09-04 16:45:00|12172.9|12170.9|12172.9|12170.9|12176.9|12174.9|12168.4|12166.4|30
1725468600000|2024-09-04 16:50:00|12171.4|12169.4|12177.4|12175.4|12179.4|12177.4|12170.4|12168.4|19
1725468900000|2024-09-04 16:55:00|12176.9|12174.9|12170.4|12168.4|12177.4|12175.4|12168.9|12166.9|24
1725469200000|2024-09-04 17:00:00|12169.9|12167.9|12164.9|12162.9|12171.4|12169.4|12163.4|12161.4|22
1725469500000|2024-09-04 17:05:00|12165.4|12163.4|12170.4|12168.4|12170.4|12168.4|12164.4|12162.4|20
1725469800000|2024-09-04 17:10:00|12169.9|12167.9|12167.4|12165.4|12171.9|12169.9|12165.9|12163.9|7
1725470100000|2024-09-04 17:15:00|12167.9|12165.9|12164.4|12162.4|12169.4|12167.4|12163.4|12161.4|8
1725470400000|2024-09-04 17:20:00|12163.9|12161.9|12161.9|12159.9|12167.9|12165.9|12159.9|12157.9|18
1725470700000|2024-09-04 17:25:00|12162.4|12160.4|12160.4|12158.4|12162.9|12160.9|12158.9|12156.9|9
1725471000000|2024-09-04 17:30:00|12160.9|12158.9|12160.9|12158.9|12163.9|12161.9|12158.4|12156.4|10
1725471300000|2024-09-04 17:35:00|12160.4|12158.4|12160.9|12158.9|12161.9|12159.9|12158.4|12156.4|4
1725471600000|2024-09-04 17:40:00|12161.4|12159.4|12156.9|12154.9|12162.4|12160.4|12156.4|12154.4|15
1725471900000|2024-09-04 17:45:00|12157.4|12155.4|12158.9|12156.9|12164.9|12162.9|12156.9|12154.9|14
1725472200000|2024-09-04 17:50:00|12159.4|12157.4|12155.4|12153.4|12160.4|12158.4|12153.4|12151.4|31
1725472500000|2024-09-04 17:55:00|12154.9|12152.9|12152.9|12150.9|12154.9|12152.9|12151.4|12149.4|32
1725472800000|2024-09-04 18:00:00|12153.4|12151.4|12149.4|12147.4|12153.4|12151.4|12147.9|12145.9|20
1725473100000|2024-09-04 18:05:00|12148.9|12146.9|12149.4|12147.4|12153.4|12151.4|12148.4|12146.4|10
1725473400000|2024-09-04 18:10:00|12150.9|12148.9|12148.4|12146.4|12151.4|12149.4|12145.4|12143.4|66
1725473700000|2024-09-04 18:15:00|12149.4|12147.4|12138.9|12136.9|12149.9|12147.9|12138.4|12136.4|33
1725474000000|2024-09-04 18:20:00|12139.4|12137.4|12146.4|12144.4|12148.9|12146.9|12136.4|12134.4|38
1725474300000|2024-09-04 18:25:00|12146.9|12144.9|12150.4|12148.4|12150.4|12148.4|12143.9|12141.9|53
1725474600000|2024-09-04 18:30:00|12149.9|12147.9|12143.4|12141.4|12152.9|12150.9|12142.4|12140.4|43
1725474900000|2024-09-04 18:35:00|12143.9|12141.9|12137.9|12135.9|12146.4|12144.4|12136.9|12134.9|21
1725475200000|2024-09-04 18:40:00|12137.4|12135.4|12140.4|12138.4|12142.4|12140.4|12137.4|12135.4|8
1725475500000|2024-09-04 18:45:00|12140.9|12138.9|12145.4|12143.4|12149.9|12147.9|12139.9|12137.9|21
1725475800000|2024-09-04 18:50:00|12145.9|12143.9|12144.4|12142.4|12147.4|12145.4|12141.4|12139.4|16
1725476100000|2024-09-04 18:55:00|12144.9|12142.9|12138.4|12136.4|12146.4|12144.4|12137.9|12135.9|10
1725476400000|2024-09-04 19:00:00|12137.9|12135.9|12133.4|12131.4|12138.9|12136.9|12132.4|12130.4|16
1725476700000|2024-09-04 19:05:00|12133.9|12131.9|12134.4|12132.4|12137.9|12135.9|12130.4|12128.4|17
1725477000000|2024-09-04 19:10:00|12133.9|12131.9|12134.4|12132.4|12136.9|12134.9|12133.4|12131.4|3
1725477300000|2024-09-04 19:15:00|12134.9|12132.9|12135.4|12133.4|12140.4|12138.4|12134.4|12132.4|10
1725477600000|2024-09-04 19:20:00|12134.9|12132.9|12146.4|12144.4|12146.9|12144.9|12134.9|12132.9|26
1725477900000|2024-09-04 19:25:00|12145.9|12143.9|12147.9|12145.9|12149.4|12147.4|12143.9|12141.9|2
1725478200000|2024-09-04 19:30:00|12148.4|12146.4|12144.4|12142.4|12150.4|12148.4|12141.9|12139.9|13
1725478500000|2024-09-04 19:35:00|12143.9|12141.9|12150.9|12148.9|12150.9|12148.9|12141.9|12139.9|8
1725478800000|2024-09-04 19:40:00|12149.9|12147.9|12154.9|12152.9|12155.9|12153.9|12149.9|12147.9|27
1725479100000|2024-09-04 19:45:00|12154.4|12152.4|12155.4|12153.4|12157.4|12155.4|12152.9|12150.9|47
1725479400000|2024-09-04 19:50:00|12154.9|12152.9|12157.9|12155.9|12160.4|12158.4|12151.9|12149.9|88
1725479700000|2024-09-04 19:55:00|12157.4|12155.4|12157.5|12151.5|12162.9|12160.9|12155.4|12151.5|88
1725480000000|2024-09-04 20:00:00|12156.1|12150.1|12156.7|12150.7|12157.8|12151.8|12153.7|12147.7|3
1725480300000|2024-09-04 20:05:00|12156.4|12150.4|12153.4|12147.4|12157.2|12151.2|12152.6|12146.6|0
1725480600000|2024-09-04 20:10:00|12153.5|12147.5|12150.1|12144.1|12154.5|12148.5|12149.8|12143.8|0
1725480900000|2024-09-04 20:15:00|12150.4|12144.4|12149|12143|12150.9|12144.9|12146.3|12140.3|0
1725481200000|2024-09-04 20:20:00|12149.3|12143.3|12150.7|12144.7|12150.7|12144.7|12147.4|12141.4|0
1725481500000|2024-09-04 20:25:00|12150.8|12144.8|12153.9|12147.9|12154.8|12148.8|12150.8|12144.8|0
1725481800000|2024-09-04 20:30:00|12153.8|12147.8|12155.6|12149.6|12157.2|12151.2|12153.7|12147.7|0
1725482100000|2024-09-04 20:35:00|12155.3|12149.3|12154.2|12148.2|12155.6|12149.6|12153.7|12147.7|0
1725482400000|2024-09-04 20:40:00|12154.1|12148.1|12155.3|12149.3|12155.3|12149.3|12153.9|12147.9|0
1725482700000|2024-09-04 20:45:00|12155|12149|12155|12149|12156.1|12150.1|12154.5|12148.5|0
1725483000000|2024-09-04 20:50:00|12155.2|12149.2|12155.6|12149.6|12155.6|12149.6|12154.5|12148.5|0
1725483300000|2024-09-04 20:55:00|12155.9|12149.9|12156|12150|12156.7|12150.7|12155.9|12149.9|0
1725483600000|2024-09-04 21:00:00|12154.8|12148.8|12155.9|12149.9|12156|12150|12154.8|12148.8|0
1725483900000|2024-09-04 21:05:00|12155.8|12149.8|12155.8|12149.8|12155.8|12149.8|12155.5|12149.5|0
1725484200000|2024-09-04 21:10:00|12155.9|12149.9|12155.9|12149.9|12155.9|12149.9|12155.7|12149.7|0
1725484500000|2024-09-04 21:15:00|12156|12150|12156|12150|12156|12150|12155.8|12149.8|0
1725484800000|2024-09-04 21:20:00|12155.8|12149.8|12155.9|12149.9|12156.1|12150.1|12155.5|12149.5|0
1725485100000|2024-09-04 21:25:00|12155.4|12149.4|12156|12150|12156|12150|12155.4|12149.4|0
1725485400000|2024-09-04 21:30:00|12155.5|12149.5|12155.5|12149.5|12156|12150|12155.5|12149.5|0
1725485700000|2024-09-04 21:35:00|12156|12150|12156.1|12150.1|12156.2|12150.2|12156|12150|0
1725486000000|2024-09-04 21:40:00|12155.6|12149.6|12155.6|12149.6|12155.6|12149.6|12155.6|12149.6|0
1725486300000|2024-09-04 21:45:00|12156.1|12150.1|12156.1|12150.1|12156.2|12150.2|12155.6|12149.6|0
1725486600000|2024-09-04 21:50:00|12155.6|12149.6|12156.2|12150.2|12156.2|12150.2|12155.6|12149.6|0
1725486900000|2024-09-04 21:55:00|12156.1|12150.1|12156.1|12150.1|12156.2|12150.2|12155.3|12149.3|0
1725487200000|2024-09-04 22:00:00|12157.4|12151.4|12160.1|12154.1|12160.3|12154.3|12157.1|12151.1|0
1725487500000|2024-09-04 22:05:00|12160|12154|12159.4|12153.4|12160.3|12154.3|12159.2|12153.2|0
1725487800000|2024-09-04 22:10:00|12159.3|12153.3|12159.4|12153.4|12160.5|12154.5|12158.8|12152.8|0
1725488100000|2024-09-04 22:15:00|12159.2|12153.2|12156.4|12150.4|12159.2|12153.2|12156.4|12150.4|0
1725488400000|2024-09-04 22:20:00|12156.1|12150.1|12157.5|12151.5|12157.8|12151.8|12156.1|12150.1|0
1725488700000|2024-09-04 22:25:00|12157.7|12151.7|12157.5|12151.5|12158.6|12152.6|12157.5|12151.5|0
1725489000000|2024-09-04 22:30:00|12157.8|12151.8|12160.3|12154.3|12160.5|12154.5|12157.2|12151.2|0
1725489300000|2024-09-04 22:35:00|12160.5|12154.5|12159.7|12153.7|12161.6|12155.6|12159.7|12153.7|0
1725489600000|2024-09-04 22:40:00|12159.4|12153.4|12159.4|12153.4|12160.5|12154.5|12157.8|12151.8|0
1725489900000|2024-09-04 22:45:00|12159.6|12153.6|12159.7|12153.7|12160.8|12154.8|12158.9|12152.9|0
1725490200000|2024-09-04 22:50:00|12160|12154|12159.7|12153.7|12160.3|12154.3|12159.2|12153.2|0
1725490500000|2024-09-04 22:55:00|12159.6|12153.6|12159.3|12153.3|12159.9|12153.9|12158.9|12152.9|0
1725490800000|2024-09-04 23:00:00|12159.2|12153.2|12158.1|12152.1|12159.9|12153.9|12157.2|12151.2|0
1725491100000|2024-09-04 23:05:00|12157.8|12151.8|12157.9|12151.9|12159.6|12153.6|12157.3|12151.3|0
1725491400000|2024-09-04 23:10:00|12158|12152|12156.5|12150.5|12158.4|12152.4|12155.7|12149.7|0
1725491700000|2024-09-04 23:15:00|12156.2|12150.2|12155.9|12149.9|12157.6|12151.6|12154.8|12148.8|0
1725492000000|2024-09-04 23:20:00|12155.8|12149.8|12153.2|12147.2|12156.2|12150.2|12153.2|12147.2|0
1725492300000|2024-09-04 23:25:00|12153.3|12147.3|12154.8|12148.8|12155.7|12149.7|12151.8|12145.8|0
1725492600000|2024-09-04 23:30:00|12155.1|12149.1|12154.4|12148.4|12155.7|12149.7|12153.7|12147.7|0
1725492900000|2024-09-04 23:35:00|12154.3|12148.3|12149.3|12143.3|12154.3|12148.3|12148.5|12142.5|0
1725493200000|2024-09-04 23:40:00|12149.9|12143.9|12147.4|12141.4|12151.3|12145.3|12143.8|12137.8|0
1725493500000|2024-09-04 23:45:00|12147.7|12141.7|12147.1|12141.1|12149.5|12143.5|12146.3|12140.3|0
1725493800000|2024-09-04 23:50:00|12146.9|12140.9|12149.9|12143.9|12149.9|12143.9|12146.9|12140.9|0
1725494100000|2024-09-04 23:55:00|12149.6|12143.6|12152.9|12146.9|12153.2|12147.2|12149.3|12143.3|0
1725494400000|2024-09-05 00:00:00|12152.4|12146.4|12154.3|12148.3|12155.5|12149.5|12152.4|12146.4|0
1725494700000|2024-09-05 00:05:00|12154|12148|12157.9|12151.9|12157.9|12151.9|12153.5|12147.5|0
1725495000000|2024-09-05 00:10:00|12158|12152|12160.1|12154.1|12160.9|12154.9|12157.9|12151.9|0
1725495300000|2024-09-05 00:15:00|12159.8|12153.8|12162.3|12156.3|12163.6|12157.6|12159.8|12153.8|0
1725495600000|2024-09-05 00:20:00|12162.4|12156.4|12162.1|12156.1|12164.7|12158.7|12161.4|12155.4|0
1725495900000|2024-09-05 00:25:00|12162.3|12156.3|12163.6|12157.6|12164.2|12158.2|12162|12156|0
1725496200000|2024-09-05 00:30:00|12163.9|12157.9|12162.8|12156.8|12165.1|12159.1|12162.8|12156.8|0
1725496500000|2024-09-05 00:35:00|12162.5|12156.5|12164.2|12158.2|12164.7|12158.7|12161.4|12155.4|0
1725496800000|2024-09-05 00:40:00|12164.5|12158.5|12162.5|12156.5|12164.5|12158.5|12162|12156|0
1725497100000|2024-09-05 00:45:00|12162.7|12156.7|12166.7|12160.7|12166.7|12160.7|12162.7|12156.7|0
1725497400000|2024-09-05 00:50:00|12166.8|12160.8|12166.7|12160.7|12168.6|12162.6|12165|12159|0
1725497700000|2024-09-05 00:55:00|12166.8|12160.8|12165.3|12159.3|12166.8|12160.8|12164.2|12158.2|0
1725498000000|2024-09-05 01:00:00|12165.1|12159.1|12165.3|12159.3|12166.7|12160.7|12165|12159|0
1725498300000|2024-09-05 01:05:00|12165.4|12159.4|12165.6|12159.6|12166.4|12160.4|12164.2|12158.2|0
1725498600000|2024-09-05 01:10:00|12165.4|12159.4|12162.8|12156.8|12165.4|12159.4|12162.7|12156.7|0
1725498900000|2024-09-05 01:15:00|12162.5|12156.5|12163.1|12157.1|12164.2|12158.2|12162.3|12156.3|0
1725499200000|2024-09-05 01:20:00|12162.8|12156.8|12165|12159|12165.6|12159.6|12161.7|12155.7|0
1725499500000|2024-09-05 01:25:00|12164.9|12158.9|12164.5|12158.5|12166.4|12160.4|12164.2|12158.2|0
1725499800000|2024-09-05 01:30:00|12164.6|12158.6|12167.8|12161.8|12167.8|12161.8|12164.6|12158.6|0
1725500100000|2024-09-05 01:35:00|12167.5|12161.5|12168.3|12162.3|12168.6|12162.6|12167.2|12161.2|0
1725500400000|2024-09-05 01:40:00|12168.4|12162.4|12168|12162|12168.6|12162.6|12167.8|12161.8|0
1725500700000|2024-09-05 01:45:00|12167.9|12161.9|12165.8|12159.8|12168.3|12162.3|12165.8|12159.8|0
1725501000000|2024-09-05 01:50:00|12166.1|12160.1|12164.2|12158.2|12166.1|12160.1|12163.4|12157.4|0
1725501300000|2024-09-05 01:55:00|12164|12158|12164.9|12158.9|12166.1|12160.1|12163.9|12157.9|0
1725501600000|2024-09-05 02:00:00|12164.7|12158.7|12164.3|12158.3|12165.8|12159.8|12164.2|12158.2|0
1725501900000|2024-09-05 02:05:00|12164.2|12158.2|12160.9|12154.9|12164.5|12158.5|12159.8|12153.8|0
1725502200000|2024-09-05 02:10:00|12160.7|12154.7|12159.8|12153.8|12161.2|12155.2|12159|12153|0
1725502500000|2024-09-05 02:15:00|12160.1|12154.1|12160.1|12154.1|12160.7|12154.7|12158.3|12152.3|0
1725502800000|2024-09-05 02:20:00|12159.8|12153.8|12163.1|12157.1|12163.1|12157.1|12159.8|12153.8|0
1725503100000|2024-09-05 02:25:00|12163.4|12157.4|12162.8|12156.8|12163.6|12157.6|12162.3|12156.3|0
1725503400000|2024-09-05 02:30:00|12163.1|12157.1|12163.9|12157.9|12164.7|12158.7|12163.1|12157.1|0
1725503700000|2024-09-05 02:35:00|12163.6|12157.6|12162.5|12156.5|12163.6|12157.6|12162|12156|0
1725504000000|2024-09-05 02:40:00|12162.8|12156.8|12163.1|12157.1|12163.1|12157.1|12161.4|12155.4|0
1725504300000|2024-09-05 02:45:00|12163.2|12157.2|12164|12158|12164|12158|12162.8|12156.8|0
1725504600000|2024-09-05 02:50:00|12164.2|12158.2|12164.5|12158.5|12165|12159|12163.5|12157.5|0
1725504900000|2024-09-05 02:55:00|12164.7|12158.7|12162.5|12156.5|12165|12159|12162.3|12156.3|0
1725505200000|2024-09-05 03:00:00|12162.3|12156.3|12162.8|12156.8|12163.4|12157.4|12161|12155|0
1725505500000|2024-09-05 03:05:00|12162.7|12156.7|12155.1|12149.1|12162.7|12156.7|12152.6|12146.6|0
1725505800000|2024-09-05 03:10:00|12154.6|12148.6|12152.9|12146.9|12155.7|12149.7|12151.5|12145.5|0
1725506100000|2024-09-05 03:15:00|12152.6|12146.6|12155.7|12149.7|12155.7|12149.7|12151.3|12145.3|0
1725506400000|2024-09-05 03:20:00|12155.5|12149.5|12155.9|12149.9|12155.9|12149.9|12154.3|12148.3|0
1725506700000|2024-09-05 03:25:00|12155.8|12149.8|12154.6|12148.6|12155.9|12149.9|12153.2|12147.2|0
1725507000000|2024-09-05 03:30:00|12154.8|12148.8|12152.9|12146.9|12155.4|12149.4|12152.9|12146.9|0
1725507300000|2024-09-05 03:35:00|12152.6|12146.6|12151.3|12145.3|12154.3|12148.3|12151|12145|0
1725507600000|2024-09-05 03:40:00|12151.5|12145.5|12154.3|12148.3|12154.4|12148.4|12151.3|12145.3|0
1725507900000|2024-09-05 03:45:00|12154.4|12148.4|12151.3|12145.3|12154.6|12148.6|12149.1|12143.1|0
1725508200000|2024-09-05 03:50:00|12151|12145|12150.4|12144.4|12152.1|12146.1|12150.2|12144.2|0
1725508500000|2024-09-05 03:55:00|12150.2|12144.2|12150.7|12144.7|12152.1|12146.1|12150.2|12144.2|0
1725508800000|2024-09-05 04:00:00|12150.4|12144.4|12151.5|12145.5|12151.8|12145.8|12149.9|12143.9|0
1725509100000|2024-09-05 04:05:00|12151.4|12145.4|12152.6|12146.6|12152.9|12146.9|12150.7|12144.7|0
1725509400000|2024-09-05 04:10:00|12152.8|12146.8|12154|12148|12154.3|12148.3|12152.4|12146.4|0
1725509700000|2024-09-05 04:15:00|12153.9|12147.9|12152.6|12146.6|12154.8|12148.8|12152.4|12146.4|0
1725510000000|2024-09-05 04:20:00|12152.4|12146.4|12152.9|12146.9|12153.5|12147.5|12152.1|12146.1|0
1725510300000|2024-09-05 04:25:00|12152.8|12146.8|12152.1|12146.1|12153.2|12147.2|12151.8|12145.8|0
1725510600000|2024-09-05 04:30:00|12151.9|12145.9|12151.8|12145.8|12152.1|12146.1|12150.7|12144.7|0
1725510900000|2024-09-05 04:35:00|12151.5|12145.5|12151|12145|12152.1|12146.1|12151|12145|0
1725511200000|2024-09-05 04:40:00|12151.1|12145.1|12151.3|12145.3|12151.5|12145.5|12150.4|12144.4|0
1725511500000|2024-09-05 04:45:00|12151.1|12145.1|12152.6|12146.6|12152.6|12146.6|12150.4|12144.4|0
1725511800000|2024-09-05 04:50:00|12152.9|12146.9|12152.4|12146.4|12153.6|12147.6|12151.5|12145.5|0
1725512100000|2024-09-05 04:55:00|12152.2|12146.2|12152.6|12146.6|12153.3|12147.3|12151.3|12145.3|0
1725512400000|2024-09-05 05:00:00|12152.5|12146.5|12150.2|12144.2|12153.5|12147.5|12150.2|12144.2|0
1725512700000|2024-09-05 05:05:00|12149.9|12143.9|12148.2|12142.2|12150.2|12144.2|12148|12142|0
1725513000000|2024-09-05 05:10:00|12148.5|12142.5|12152.6|12146.6|12152.6|12146.6|12148.2|12142.2|0
1725513300000|2024-09-05 05:15:00|12152.5|12146.5|12153.7|12147.7|12155.7|12149.7|12152.4|12146.4|0
1725513600000|2024-09-05 05:20:00|12153.9|12147.9|12153.5|12147.5|12155.2|12149.2|12153.2|12147.2|0
1725513900000|2024-09-05 05:25:00|12153.7|12147.7|12155.1|12149.1|12155.4|12149.4|12153.2|12147.2|0
1725514200000|2024-09-05 05:30:00|12155.4|12149.4|12157|12151|12157|12151|12154.6|12148.6|0
1725514500000|2024-09-05 05:35:00|12157.2|12151.2|12159|12153|12160.1|12154.1|12157.2|12151.2|0
1725514800000|2024-09-05 05:40:00|12158.8|12152.8|12158.8|12152.8|12159.2|12153.2|12157|12151|0
1725515100000|2024-09-05 05:45:00|12158.7|12152.7|12157.6|12151.6|12159.2|12153.2|12155.9|12149.9|0
1725515400000|2024-09-05 05:50:00|12157.7|12151.7|12157|12151|12157.9|12151.9|12155.7|12149.7|0
1725515700000|2024-09-05 05:55:00|12156.5|12150.5|12160.8|12154.8|12161.3|12155.3|12156.5|12150.5|0
1725516000000|2024-09-05 06:00:00|12160.5|12154.5|12133.1|12131.1|12161|12155|12130.1|12128.1|30
1725516300000|2024-09-05 06:05:00|12133.6|12131.6|12134.6|12132.6|12135.1|12133.1|12133.1|12131.1|0
1725516600000|2024-09-05 06:10:00|12136.1|12134.1|12143.1|12141.1|12143.6|12141.6|12136.1|12134.1|17
1725516900000|2024-09-05 06:15:00|12142.6|12140.6|12133.1|12131.1|12144.6|12142.6|12124.1|12122.1|63
1725517200000|2024-09-05 06:20:00|12132.6|12130.6|12128.1|12126.1|12135.1|12133.1|12123.6|12121.6|12
1725517500000|2024-09-05 06:25:00|12129.1|12127.1|12131.1|12129.1|12135.1|12133.1|12127.6|12125.6|15
1725517800000|2024-09-05 06:30:00|12132.1|12130.1|12133.1|12131.1|12135.1|12133.1|12131.6|12129.6|17
1725518100000|2024-09-05 06:35:00|12132.6|12130.6|12130.6|12128.6|12132.6|12130.6|12127.6|12125.6|2
1725518400000|2024-09-05 06:40:00|12130.1|12128.1|12120.6|12118.6|12132.6|12130.6|12120.1|12118.1|4
1725518700000|2024-09-05 06:45:00|12121.1|12119.1|12120.6|12118.6|12126.1|12124.1|12120.6|12118.6|12
1725519000000|2024-09-05 06:50:00|12121.1|12119.1|12121.6|12119.6|12125.6|12123.6|12120.6|12118.6|12
1725519300000|2024-09-05 06:55:00|12124.6|12122.6|12110.6|12108.6|12127.1|12125.1|12108.6|12106.6|118
1725519600000|2024-09-05 07:00:00|12111.1|12109.1|12097.6|12095.6|12111.6|12109.6|12091.1|12089.1|668
1725519900000|2024-09-05 07:05:00|12097.1|12095.1|12126.6|12124.6|12127.1|12125.1|12091.6|12089.6|461
1725520200000|2024-09-05 07:10:00|12126.1|12124.1|12136.1|12134.1|12140.6|12138.6|12125.1|12123.1|357
1725520500000|2024-09-05 07:15:00|12135.6|12133.6|12125.1|12123.1|12138.1|12136.1|12124.1|12122.1|231
1725520800000|2024-09-05 07:20:00|12125.6|12123.6|12128.1|12126.1|12132.1|12130.1|12124.1|12122.1|310
1725521100000|2024-09-05 07:25:00|12127.6|12125.6|12124.1|12122.1|12135.1|12133.1|12121.1|12119.1|281
1725521400000|2024-09-05 07:30:00|12123.1|12121.1|12130.1|12128.1|12140.1|12138.1|12123.1|12121.1|520
1725521700000|2024-09-05 07:35:00|12129.1|12127.1|12133.6|12131.6|12134.1|12132.1|12124.1|12122.1|365
1725522000000|2024-09-05 07:40:00|12134|12132|12133.5|12131.5|12141|12139|12132.5|12130.5|106
1725522300000|2024-09-05 07:45:00|12134.5|12132.5|12140.5|12138.5|12142|12140|12133.5|12131.5|103
1725522600000|2024-09-05 07:50:00|12141.5|12139.5|12146.5|12144.5|12148.5|12146.5|12139.5|12137.5|296
1725522900000|2024-09-05 07:55:00|12145.5|12143.5|12147.5|12145.5|12150|12148|12144|12142|140
1725523200000|2024-09-05 08:00:00|12146.5|12144.5|12144.5|12142.5|12152.5|12150.5|12143.5|12141.5|147
1725523500000|2024-09-05 08:05:00|12145|12143|12136.5|12134.5|12147.5|12145.5|12135|12133|106
1725523800000|2024-09-05 08:10:00|12137|12135|12127.5|12125.5|12137|12135|12125.5|12123.5|139
1725524100000|2024-09-05 08:15:00|12127|12125|12119.5|12117.5|12129.5|12127.5|12117.5|12115.5|149
1725524400000|2024-09-05 08:20:00|12120|12118|12117.5|12115.5|12121|12119|12114.5|12112.5|64
1725524700000|2024-09-05 08:25:00|12118.5|12116.5|12124|12122|12126.5|12124.5|12114.5|12112.5|86
1725525000000|2024-09-05 08:30:00|12124.5|12122.5|12114|12112|12127.5|12125.5|12114|12112|178
1725525300000|2024-09-05 08:35:00|12113.5|12111.5|12116|12114|12118|12116|12111.5|12109.5|126
1725525600000|2024-09-05 08:40:00|12115.5|12113.5|12119.5|12117.5|12122.5|12120.5|12115.5|12113.5|67
1725525900000|2024-09-05 08:45:00|12120|12118|12122.5|12120.5|12124|12122|12118.5|12116.5|106
1725526200000|2024-09-05 08:50:00|12123.5|12121.5|12122.5|12120.5|12124.5|12122.5|12120.5|12118.5|70
1725526500000|2024-09-05 08:55:00|12123|12121|12125|12123|12127|12125|12120.5|12118.5|133
1725526800000|2024-09-05 09:00:00|12124|12122|12121.5|12119.5|12124|12122|12115|12113|160
1725527100000|2024-09-05 09:05:00|12120.5|12118.5|12115.5|12113.5|12123.5|12121.5|12115.5|12113.5|73
1725527400000|2024-09-05 09:10:00|12115|12113|12116.5|12114.5|12122.5|12120.5|12114.5|12112.5|82
1725527700000|2024-09-05 09:15:00|12116|12114|12114.5|12112.5|12117.5|12115.5|12108.5|12106.5|687
1725528000000|2024-09-05 09:20:00|12115|12113|12104.5|12102.5|12116|12114|12103.5|12101.5|189
1725528300000|2024-09-05 09:25:00|12105|12103|12097.5|12095.5|12105.5|12103.5|12095.5|12093.5|133
1725528600000|2024-09-05 09:30:00|12098|12096|12100.5|12098.5|12103.5|12101.5|12098|12096|73
1725528900000|2024-09-05 09:35:00|12099.5|12097.5|12113.5|12111.5|12114.5|12112.5|12099|12097|109
1725529200000|2024-09-05 09:40:00|12113|12111|12111.5|12109.5|12113.5|12111.5|12108.5|12106.5|123
1725529500000|2024-09-05 09:45:00|12110.5|12108.5|12103.5|12101.5|12111.5|12109.5|12102|12100|899
1725529800000|2024-09-05 09:50:00|12104|12102|12095|12093|12104.5|12102.5|12095|12093|77
1725530100000|2024-09-05 09:55:00|12095.5|12093.5|12099|12097|12100.5|12098.5|12095|12093|125
1725530400000|2024-09-05 10:00:00|12098.5|12096.5|12100.5|12098.5|12103.5|12101.5|12095.5|12093.5|312
1725530700000|2024-09-05 10:05:00|12102|12100|12104.5|12102.5|12105|12103|12100|12098|70
1725531000000|2024-09-05 10:10:00|12105|12103|12097.5|12095.5|12105|12103|12097|12095|66
1725531300000|2024-09-05 10:15:00|12098|12096|12101.5|12099.5|12102.5|12100.5|12097.5|12095.5|77
1725531600000|2024-09-05 10:20:00|12101|12099|12100|12098|12103|12101|12098|12096|46
1725531900000|2024-09-05 10:25:00|12100.5|12098.5|12094|12092|12101|12099|12094|12092|36
1725532200000|2024-09-05 10:30:00|12093.5|12091.5|12086.5|12084.5|12093.5|12091.5|12086|12084|108
1725532500000|2024-09-05 10:35:00|12085.5|12083.5|12086.5|12084.5|12087|12085|12082|12080|89
1725532800000|2024-09-05 10:40:00|12086|12084|12084.5|12082.5|12092|12090|12084.5|12082.5|131
1725533100000|2024-09-05 10:45:00|12084|12082|12082.5|12080.5|12088|12086|12081|12079|67
1725533400000|2024-09-05 10:50:00|12083|12081|12089.5|12087.5|12089.5|12087.5|12083|12081|58
1725533700000|2024-09-05 10:55:00|12089|12087|12091.5|12089.5|12094.5|12092.5|12087.5|12085.5|42
1725534000000|2024-09-05 11:00:00|12092.5|12090.5|12093.5|12091.5|12095|12093|12087.5|12085.5|72
1725534300000|2024-09-05 11:05:00|12092.5|12090.5|12086.5|12084.5|12092.5|12090.5|12086.5|12084.5|28
1725534600000|2024-09-05 11:10:00|12086|12084|12089.5|12087.5|12089.5|12087.5|12080.5|12078.5|483
1725534900000|2024-09-05 11:15:00|12090|12088|12084.5|12082.5|12092.5|12090.5|12083.5|12081.5|329
1725535200000|2024-09-05 11:20:00|12085|12083|12093|12091|12093.5|12091.5|12084.5|12082.5|60
1725535500000|2024-09-05 11:25:00|12092.5|12090.5|12091.5|12089.5|12093.5|12091.5|12081.5|12079.5|163
1725535800000|2024-09-05 11:30:00|12088.5|12086.5|12091.5|12089.5|12093.5|12091.5|12087|12085|88
1725536100000|2024-09-05 11:35:00|12092|12090|12092.5|12090.5|12095|12093|12092|12090|67
1725536400000|2024-09-05 11:40:00|12092.2|12090.2|12085.2|12083.2|12092.2|12090.2|12079.2|12077.2|71
1725536700000|2024-09-05 11:45:00|12086.2|12084.2|12083.2|12081.2|12086.2|12084.2|12080.2|12078.2|74
1725537000000|2024-09-05 11:50:00|12082.7|12080.7|12080.2|12078.2|12082.7|12080.7|12078.7|12076.7|32
1725537300000|2024-09-05 11:55:00|12080.7|12078.7|12083.2|12081.2|12083.7|12081.7|12078.2|12076.2|54
1725537600000|2024-09-05 12:00:00|12084.2|12082.2|12077.2|12075.2|12088.2|12086.2|12077.2|12075.2|74
1725537900000|2024-09-05 12:05:00|12076.7|12074.7|12075.2|12073.2|12077.2|12075.2|12072.7|12070.7|63
1725538200000|2024-09-05 12:10:00|12075.7|12073.7|12085.2|12083.2|12088.2|12086.2|12074.7|12072.7|185
1725538500000|2024-09-05 12:15:00|12084.7|12082.7|12066.7|12064.7|12084.7|12082.7|12062.7|12060.7|290
1725538800000|2024-09-05 12:20:00|12066.2|12064.2|12046.2|12044.2|12066.7|12064.7|12045.2|12043.2|336
1725539100000|2024-09-05 12:25:00|12045.7|12043.7|12051.7|12049.7|12053.2|12051.2|12041.2|12039.2|134
1725539400000|2024-09-05 12:30:00|12052.2|12050.2|12059.7|12057.7|12071.7|12069.7|12049.7|12047.7|238
1725539700000|2024-09-05 12:35:00|12059.2|12057.2|12052.7|12050.7|12065.2|12063.2|12051.2|12049.2|129
1725540000000|2024-09-05 12:40:00|12053.2|12051.2|12059.2|12057.2|12060.2|12058.2|12049.7|12047.7|188
1725540300000|2024-09-05 12:45:00|12060.2|12058.2|12068.2|12066.2|12068.2|12066.2|12053.2|12051.2|75
1725540600000|2024-09-05 12:50:00|12067.7|12065.7|12060.7|12058.7|12071.2|12069.2|12057.7|12055.7|118
1725540900000|2024-09-05 12:55:00|12061.2|12059.2|12067.7|12065.7|12075.2|12073.2|12061.2|12059.2|99
1725541200000|2024-09-05 13:00:00|12068.2|12066.2|12071.2|12069.2|12074.7|12072.7|12066.2|12064.2|139
1725541500000|2024-09-05 13:05:00|12070.2|12068.2|12070.2|12068.2|12071.2|12069.2|12061.2|12059.2|151
1725541800000|2024-09-05 13:10:00|12070.7|12068.7|12071.2|12069.2|12072.2|12070.2|12066.7|12064.7|120
1725542100000|2024-09-05 13:15:00|12070.7|12068.7|12075.2|12073.2|12079.2|12077.2|12070.2|12068.2|58
1725542400000|2024-09-05 13:20:00|12075.7|12073.7|12077.2|12075.2|12079.7|12077.7|12075.7|12073.7|141
1725542700000|2024-09-05 13:25:00|12077.7|12075.7|12082.2|12080.2|12082.2|12080.2|12072.7|12070.7|195
1725543000000|2024-09-05 13:30:00|12083.2|12081.2|12060.2|12058.2|12089.2|12087.2|12059.7|12057.7|318
1725543300000|2024-09-05 13:35:00|12059.7|12057.7|12066.2|12064.2|12071.2|12069.2|12058.2|12056.2|187
1725543600000|2024-09-05 13:40:00|12067.2|12065.2|12081.2|12079.2|12086.2|12084.2|12066.2|12064.2|137
1725543900000|2024-09-05 13:45:00|12082.2|12080.2|12074.2|12072.2|12087.7|12085.7|12072.2|12070.2|207
1725544200000|2024-09-05 13:50:00|12075.2|12073.2|12075.2|12073.2|12077.2|12075.2|12069.2|12067.2|181
1725544500000|2024-09-05 13:55:00|12074.7|12072.7|12080.7|12078.7|12081.2|12079.2|12074.2|12072.2|113
1725544800000|2024-09-05 14:00:00|12083.2|12081.2|12094.2|12092.2|12101.2|12099.2|12081.2|12079.2|341
1725545100000|2024-09-05 14:05:00|12094.7|12092.7|12092.2|12090.2|12098.2|12096.2|12090.7|12088.7|338
1725545400000|2024-09-05 14:10:00|12093|12091|12080.5|12078.5|12094|12092|12076.5|12074.5|326
1725545700000|2024-09-05 14:15:00|12081|12079|12081|12079|12089|12087|12075.5|12073.5|320
1725546000000|2024-09-05 14:20:00|12081.5|12079.5|12097|12095|12097.5|12095.5|12080|12078|858
1725546300000|2024-09-05 14:25:00|12097.5|12095.5|12096.5|12094.5|12104.5|12102.5|12093|12091|179
1725546600000|2024-09-05 14:30:00|12097|12095|12098|12096|12104|12102|12095|12093|158
1725546900000|2024-09-05 14:35:00|12097.5|12095.5|12096.5|12094.5|12099.5|12097.5|12091.5|12089.5|214
1725547200000|2024-09-05 14:40:00|12096|12094|12094|12092|12099.5|12097.5|12089.5|12087.5|247
1725547500000|2024-09-05 14:45:00|12093.5|12091.5|12076|12074|12095|12093|12075.5|12073.5|188
1725547800000|2024-09-05 14:50:00|12075.5|12073.5|12073.5|12071.5|12078.5|12076.5|12070.5|12068.5|170
1725548100000|2024-09-05 14:55:00|12074|12072|12074|12072|12079|12077|12072|12070|191
1725548400000|2024-09-05 15:00:00|12074.5|12072.5|12067|12065|12076.5|12074.5|12063|12061|591
1725548700000|2024-09-05 15:05:00|12067.5|12065.5|12067|12065|12070|12068|12061|12059|323
1725549000000|2024-09-05 15:10:00|12067.5|12065.5|12052|12050|12067.5|12065.5|12047.5|12045.5|354
1725549300000|2024-09-05 15:15:00|12054|12052|12050.5|12048.5|12061|12059|12048|12046|512
1725549600000|2024-09-05 15:20:00|12050|12048|12040|12038|12053.5|12051.5|12035.5|12033.5|639
1725549900000|2024-09-05 15:25:00|12039|12037|12031|12029|12042.5|12040.5|12024|12022|2295
1725550200000|2024-09-05 15:30:00|12032.5|12030.5|12016|12014|12032.5|12030.5|12012|12010|1568
1725550500000|2024-09-05 15:35:00|12016.5|12014.5|12017.5|12015.5|12025|12023|12015.5|12013.5|338
1725550800000|2024-09-05 15:40:00|12018|12016|12008|12006|12021.5|12019.5|12006|12004|226
1725551100000|2024-09-05 15:45:00|12006.5|12004.5|12011|12009|12016.5|12014.5|12006.5|12004.5|84
1725551400000|2024-09-05 15:50:00|12010.5|12008.5|12002|12000|12013.5|12011.5|12002|12000|55
1725551700000|2024-09-05 15:55:00|12002.5|12000.5|11992|11990|12005|12003|11992|11990|110
1725552000000|2024-09-05 16:00:00|11991.5|11989.5|11998|11996|12002|12000|11990.5|11988.5|78
1725552300000|2024-09-05 16:05:00|11997.5|11995.5|12007.5|12005.5|12009.5|12007.5|11996.5|11994.5|40
1725552600000|2024-09-05 16:10:00|12008|12006|11997.5|11995.5|12008|12006|11994|11992|81
1725552900000|2024-09-05 16:15:00|11998|11996|12001|11999|12001.5|11999.5|11991|11989|70
1725553200000|2024-09-05 16:20:00|12001.5|11999.5|12011|12009|12011.5|12009.5|11999|11997|55
1725553500000|2024-09-05 16:25:00|12010.5|12008.5|12010.5|12008.5|12017.5|12015.5|12008.5|12006.5|1031
1725553800000|2024-09-05 16:30:00|12010|12008|12010|12008|12010.5|12008.5|12006|12004|18
1725554100000|2024-09-05 16:35:00|12010.5|12008.5|12008.5|12006.5|12013.5|12011.5|12007.5|12005.5|14
1725554400000|2024-09-05 16:40:00|12009|12007|12013|12011|12017.5|12015.5|12008.5|12006.5|20
1725554700000|2024-09-05 16:45:00|12013.5|12011.5|12009.5|12007.5|12013.5|12011.5|12008.5|12006.5|13
1725555000000|2024-09-05 16:50:00|12009|12007|12013.5|12011.5|12013.5|12011.5|12007.5|12005.5|48
1725555300000|2024-09-05 16:55:00|12013|12011|12016|12014|12023|12021|12012|12010|23
1725555600000|2024-09-05 17:00:00|12015.5|12013.5|12013|12011|12020.5|12018.5|12012|12010|28
1725555900000|2024-09-05 17:05:00|12012.5|12010.5|12011.5|12009.5|12014|12012|12006.5|12004.5|34
1725556200000|2024-09-05 17:10:00|12012|12010|12010|12008|12015|12013|12009|12007|27
1725556500000|2024-09-05 17:15:00|12009.5|12007.5|12006.5|12004.5|12010|12008|11999.5|11997.5|37
1725556800000|2024-09-05 17:20:00|12006|12004|12012|12010|12012.5|12010.5|12003.5|12001.5|21
1725557100000|2024-09-05 17:25:00|12012.5|12010.5|12005.5|12003.5|12015.5|12013.5|12004.5|12002.5|56
1725557400000|2024-09-05 17:30:00|12005|12003|12011.5|12009.5|12011.5|12009.5|12004.5|12002.5|8
1725557700000|2024-09-05 17:35:00|12012|12010|12016|12014|12022.5|12020.5|12010.5|12008.5|15
1725558000000|2024-09-05 17:40:00|12015.5|12013.5|12030.5|12028.5|12031.5|12029.5|12015.5|12013.5|137
1725558300000|2024-09-05 17:45:00|12030|12028|12040|12038|12041|12039|12029.5|12027.5|69
1725558600000|2024-09-05 17:50:00|12039.5|12037.5|12033|12031|12040|12038|12031.5|12029.5|54
1725558900000|2024-09-05 17:55:00|12032.5|12030.5|12039|12037|12039.5|12037.5|12031|12029|41
1725559200000|2024-09-05 18:00:00|12040.5|12038.5|12039|12037|12041.5|12039.5|12034.5|12032.5|9
1725559500000|2024-09-05 18:05:00|12039.5|12037.5|12038.5|12036.5|12043.5|12041.5|12038|12036|20
1725559800000|2024-09-05 18:10:00|12039|12037|12034|12032|12040.5|12038.5|12033.5|12031.5|27
1725560100000|2024-09-05 18:15:00|12033.5|12031.5|12040.5|12038.5|12041|12039|12033.5|12031.5|18
1725560400000|2024-09-05 18:20:00|12040|12038|12037.5|12035.5|12041|12039|12035|12033|6
1725560700000|2024-09-05 18:25:00|12037|12035|12035|12033|12037.5|12035.5|12033|12031|17
1725561000000|2024-09-05 18:30:00|12034.5|12032.5|12039.5|12037.5|12040|12038|12034.5|12032.5|10
1725561300000|2024-09-05 18:35:00|12039|12037|12039|12037|12040.5|12038.5|12037.5|12035.5|3
1725561600000|2024-09-05 18:40:00|12039.5|12037.5|12034.5|12032.5|12040|12038|12033.5|12031.5|37
1725561900000|2024-09-05 18:45:00|12035|12033|12039.5|12037.5|12043.5|12041.5|12034.5|12032.5|46
1725562200000|2024-09-05 18:50:00|12040|12038|12045|12043|12047.5|12045.5|12039|12037|62
1725562500000|2024-09-05 18:55:00|12045.5|12043.5|12036.5|12034.5|12045.5|12043.5|12035.5|12033.5|24
1725562800000|2024-09-05 19:00:00|12036|12034|12033|12031|12036.5|12034.5|12030.5|12028.5|46
1725563100000|2024-09-05 19:05:00|12033.5|12031.5|12032.5|12030.5|12034.5|12032.5|12032|12030|28
1725563400000|2024-09-05 19:10:00|12032|12030|12028.5|12026.5|12032.5|12030.5|12028|12026|26
1725563700000|2024-09-05 19:15:00|12029|12027|12019|12017|12029.5|12027.5|12016.5|12014.5|45
1725564000000|2024-09-05 19:20:00|12018.5|12016.5|12022.5|12020.5|12023|12021|12015.5|12013.5|30
1725564300000|2024-09-05 19:25:00|12022|12020|12024|12022|12026|12024|12019|12017|50
1725564600000|2024-09-05 19:30:00|12024.5|12022.5|12036.5|12034.5|12037.5|12035.5|12023.5|12021.5|62
1725564900000|2024-09-05 19:35:00|12036|12034|12024.5|12022.5|12036.5|12034.5|12024|12022|54
1725565200000|2024-09-05 19:40:00|12024|12022|12014|12012|12024|12022|12013|12011|63
1725565500000|2024-09-05 19:45:00|12013.5|12011.5|12014.5|12012.5|12017|12015|12008|12006|77
1725565800000|2024-09-05 19:50:00|12014|12012|12015|12013|12016|12014|12004|12002|44
1725566100000|2024-09-05 19:55:00|12014.5|12012.5|12027.2|12021.2|12027.2|12022.5|12012.5|12010.5|45
1725566400000|2024-09-05 20:00:00|12026.9|12020.9|12034|12028|12034|12028|12025.8|12019.8|0
1725566700000|2024-09-05 20:05:00|12033.7|12027.7|12032.1|12026.1|12033.7|12027.7|12029.1|12023.1|0
1725567000000|2024-09-05 20:10:00|12032.4|12026.4|12029.6|12023.6|12032.9|12026.9|12029.1|12023.1|0
1725567300000|2024-09-05 20:15:00|12029.9|12023.9|12025.3|12019.3|12036.2|12030.2|12022.6|12016.6|0
1725567600000|2024-09-05 20:20:00|12025.4|12019.4|12022.8|12016.8|12027.2|12021.2|12022.8|12016.8|0
1725567900000|2024-09-05 20:25:00|12022.6|12016.6|12023.4|12017.4|12024.2|12018.2|12021.2|12015.2|0
1725568200000|2024-09-05 20:30:00|12023.1|12017.1|12023.1|12017.1|12024.5|12018.5|12022|12016|0
1725568500000|2024-09-05 20:35:00|12023|12017|12021.5|12015.5|12024.2|12018.2|12021.2|12015.2|0
1725568800000|2024-09-05 20:40:00|12021.7|12015.7|12023.9|12017.9|12024.5|12018.5|12021.3|12015.3|0
1725569100000|2024-09-05 20:45:00|12024.1|12018.1|12022|12016|12025.6|12019.6|12020.9|12014.9|0
1725569400000|2024-09-05 20:50:00|12021.7|12015.7|12022|12016|12022|12016|12020.9|12014.9|0
1725569700000|2024-09-05 20:55:00|12021.7|12015.7|12023.2|12017.2|12024.1|12018.1|12021.2|12015.2|0
1725570000000|2024-09-05 21:00:00|12023.4|12017.4|12022.4|12016.4|12023.4|12017.4|12022.2|12016.2|0
1725570300000|2024-09-05 21:05:00|12022|12016|12021.8|12015.8|12022.2|12016.2|12021.8|12015.8|0
1725570600000|2024-09-05 21:10:00|12022|12016|12022.5|12016.5|12022.6|12016.6|12022|12016|0
1725570900000|2024-09-05 21:15:00|12022.4|12016.4|12022.6|12016.6|12022.6|12016.6|12022.1|12016.1|0
1725571200000|2024-09-05 21:20:00|12022.5|12016.5|12022.7|12016.7|12022.7|12016.7|12022.4|12016.4|0
1725571500000|2024-09-05 21:25:00|12022.8|12016.8|12021.9|12015.9|12022.8|12016.8|12021.6|12015.6|0
1725571800000|2024-09-05 21:30:00|12022.3|12016.3|12023.1|12017.1|12023.4|12017.4|12022.3|12016.3|0
1725572100000|2024-09-05 21:35:00|12023.2|12017.2|12023.1|12017.1|12023.4|12017.4|12023.1|12017.1|0
1725572400000|2024-09-05 21:40:00|12023|12017|12023|12017|12023|12017|12023|12017|0
1725572700000|2024-09-05 21:45:00|12022.7|12016.7|12023.3|12017.3|12023.3|12017.3|12022.7|12016.7|0
1725573000000|2024-09-05 21:50:00|12023.4|12017.4|12023|12017|12023.4|12017.4|12023|12017|0
1725573300000|2024-09-05 21:55:00|12023.3|12017.3|12025|12019|12025.8|12019.8|12023|12017|0
1725573600000|2024-09-05 22:00:00|12025.1|12019.1|12024.9|12018.9|12026.1|12020.1|12023.7|12017.7|0
1725573900000|2024-09-05 22:05:00|12025|12019|12023.1|12017.1|12025.6|12019.6|12022.8|12016.8|0
1725574200000|2024-09-05 22:10:00|12023.2|12017.2|12021.7|12015.7|12023.4|12017.4|12021.2|12015.2|0
1725574500000|2024-09-05 22:15:00|12022|12016|12022.3|12016.3|12022.3|12016.3|12020.7|12014.7|0
1725574800000|2024-09-05 22:20:00|12022.1|12016.1|12020.4|12014.4|12022.1|12016.1|12020.2|12014.2|0
1725575100000|2024-09-05 22:25:00|12020.1|12014.1|12019.7|12013.7|12020.1|12014.1|12018.1|12012.1|0
1725575400000|2024-09-05 22:30:00|12019.8|12013.8|12020.9|12014.9|12021.5|12015.5|12019.3|12013.3|0
1725575700000|2024-09-05 22:35:00|12021.1|12015.1|12020.8|12014.8|12021.7|12015.7|12019|12013|0
1725576000000|2024-09-05 22:40:00|12020.9|12014.9|12021.2|12015.2|12021.2|12015.2|12020.4|12014.4|0
1725576300000|2024-09-05 22:45:00|12021.3|12015.3|12020.9|12014.9|12021.5|12015.5|12020.4|12014.4|0
1725576600000|2024-09-05 22:50:00|12021.2|12015.2|12022.3|12016.3|12022.8|12016.8|12020.9|12014.9|0
1725576900000|2024-09-05 22:55:00|12022.4|12016.4|12022.6|12016.6|12023.5|12017.5|12022.3|12016.3|0
1725577200000|2024-09-05 23:00:00|12022.7|12016.7|12021.7|12015.7|12023.1|12017.1|12020.9|12014.9|0
1725577500000|2024-09-05 23:05:00|12022|12016|12019.6|12013.6|12022|12016|12019.6|12013.6|0
1725577800000|2024-09-05 23:10:00|12019.4|12013.4|12020.4|12014.4|12020.4|12014.4|12018.5|12012.5|0
1725578100000|2024-09-05 23:15:00|12020.2|12014.2|12016.8|12010.8|12020.4|12014.4|12016.8|12010.8|0
1725578400000|2024-09-05 23:20:00|12017.5|12011.5|12019|12013|12019.2|12013.2|12017.5|12011.5|0
1725578700000|2024-09-05 23:25:00|12019.3|12013.3|12019.3|12013.3|12019.6|12013.6|12018.5|12012.5|0
1725579000000|2024-09-05 23:30:00|12019.4|12013.4|12019.8|12013.8|12020.7|12014.7|12019.3|12013.3|0
1725579300000|2024-09-05 23:35:00|12020|12014|12020.7|12014.7|12020.7|12014.7|12019.8|12013.8|0
1725579600000|2024-09-05 23:40:00|12020.8|12014.8|12020.4|12014.4|12020.9|12014.9|12020.4|12014.4|0
1725579900000|2024-09-05 23:45:00|12020.1|12014.1|12021.5|12015.5|12022.3|12016.3|12019.8|12013.8|0
1725580200000|2024-09-05 23:50:00|12021.3|12015.3|12021.2|12015.2|12022|12016|12019.8|12013.8|0
1725580500000|2024-09-05 23:55:00|12021.3|12015.3|12022|12016|12022.3|12016.3|12020.4|12014.4|0
1725580800000|2024-09-06 00:00:00|12022.1|12016.1|12021|12015|12023|12017|12019.4|12013.4|0
1725581100000|2024-09-06 00:05:00|12020.8|12014.8|12020.2|12014.2|12021.6|12015.6|12019.4|12013.4|0
1725581400000|2024-09-06 00:10:00|12020.5|12014.5|12017.5|12011.5|12021.6|12015.6|12016.7|12010.7|0
1725581700000|2024-09-06 00:15:00|12017.6|12011.6|12018.3|12012.3|12018.3|12012.3|12016.1|12010.1|0
1725582000000|2024-09-06 00:20:00|12018.2|12012.2|12014.8|12008.8|12018.2|12012.2|12013.4|12007.4|0
1725582300000|2024-09-06 00:25:00|12014.5|12008.5|12017|12011|12017.2|12011.2|12014.5|12008.5|0
1725582600000|2024-09-06 00:30:00|12016.8|12010.8|12011.1|12005.1|12017.5|12011.5|12010.7|12004.7|0
1725582900000|2024-09-06 00:35:00|12011|12005|12009.9|12003.9|12011.2|12005.2|12008.6|12002.6|0
1725583200000|2024-09-06 00:40:00|12010.1|12004.1|12009.9|12003.9|12011.8|12005.8|12009.3|12003.3|0
1725583500000|2024-09-06 00:45:00|12009.6|12003.6|12008|12002|12010|12004|12007.4|12001.4|0
1725583800000|2024-09-06 00:50:00|12007.7|12001.7|12010.5|12004.5|12011|12005|12007.4|12001.4|0
1725584100000|2024-09-06 00:55:00|12010.7|12004.7|12007.7|12001.7|12010.7|12004.7|12007.4|12001.4|0
1725584400000|2024-09-06 01:00:00|12007.4|12001.4|12000.9|11994.9|12007.8|12001.8|12000.3|11994.3|0
1725584700000|2024-09-06 01:05:00|12000.6|11994.6|12000.6|11994.6|12002.2|11996.2|11999.5|11993.5|0
1725585000000|2024-09-06 01:10:00|12000.3|11994.3|12003|11997|12003.6|11997.6|12000.3|11994.3|0
1725585300000|2024-09-06 01:15:00|12002.8|11996.8|12002.2|11996.2|12003|11997|12001.7|11995.7|0
1725585600000|2024-09-06 01:20:00|12002.5|11996.5|12004.7|11998.7|12005|11999|12001.4|11995.4|0
1725585900000|2024-09-06 01:25:00|12005|11999|12011.8|12005.8|12012.3|12006.3|12005|11999|0
1725586200000|2024-09-06 01:30:00|12011.6|12005.6|12011.8|12005.8|12014|12008|12010.7|12004.7|0
1725586500000|2024-09-06 01:35:00|12011.9|12005.9|12015.9|12009.9|12016.4|12010.4|12011.5|12005.5|0
1725586800000|2024-09-06 01:40:00|12015.6|12009.6|12016.4|12010.4|12017.5|12011.5|12015.6|12009.6|0
1725587100000|2024-09-06 01:45:00|12016.5|12010.5|12017|12011|12017.5|12011.5|12016|12010|0
1725587400000|2024-09-06 01:50:00|12016.7|12010.7|12018.3|12012.3|12019.7|12013.7|12016.7|12010.7|0
1725587700000|2024-09-06 01:55:00|12018.2|12012.2|12018.6|12012.6|12019.4|12013.4|12016.4|12010.4|0
1725588000000|2024-09-06 02:00:00|12018.9|12012.9|12021|12015|12021.3|12015.3|12017.5|12011.5|0
1725588300000|2024-09-06 02:05:00|12020.9|12014.9|12020.6|12014.6|12021.6|12015.6|12020|12014|0
1725588600000|2024-09-06 02:10:00|12020.5|12014.5|12019.1|12013.1|12021|12015|12019.1|12013.1|0
1725588900000|2024-09-06 02:15:00|12019.5|12013.5|12021|12015|12021|12015|12017.5|12011.5|0
1725589200000|2024-09-06 02:20:00|12020.8|12014.8|12018.6|12012.6|12020.8|12014.8|12018.3|12012.3|0
1725589500000|2024-09-06 02:25:00|12018.7|12012.7|12018.3|12012.3|12019.7|12013.7|12018|12012|0
1725589800000|2024-09-06 02:30:00|12018.6|12012.6|12019.7|12013.7|12020.2|12014.2|12017.2|12011.2|0
1725590100000|2024-09-06 02:35:00|12019.4|12013.4|12019.4|12013.4|12020.2|12014.2|12018.3|12012.3|0
1725590400000|2024-09-06 02:40:00|12019.7|12013.7|12020.8|12014.8|12021.2|12015.2|12019.1|12013.1|0
1725590700000|2024-09-06 02:45:00|12020.6|12014.6|12020.4|12014.4|12021.9|12015.9|12020|12014|0
1725591000000|2024-09-06 02:50:00|12020.2|12014.2|12021|12015|12021|12015|12019.1|12013.1|0
1725591300000|2024-09-06 02:55:00|12020.9|12014.9|12020.8|12014.8|12022.1|12016.1|12020.5|12014.5|0
1725591600000|2024-09-06 03:00:00|12020.9|12014.9|12021.6|12015.6|12021.9|12015.9|12020.8|12014.8|0
1725591900000|2024-09-06 03:05:00|12021.3|12015.3|12022.7|12016.7|12023|12017|12021.3|12015.3|0
1725592200000|2024-09-06 03:10:00|12022.8|12016.8|12023|12017|12023.5|12017.5|12022.7|12016.7|0
1725592500000|2024-09-06 03:15:00|12023.1|12017.1|12022.7|12016.7|12023.5|12017.5|12021.9|12015.9|0
1725592800000|2024-09-06 03:20:00|12022.4|12016.4|12020.8|12014.8|12022.5|12016.5|12020.5|12014.5|0
1725593100000|2024-09-06 03:25:00|12020.9|12014.9|12020.5|12014.5|12020.9|12014.9|12019.7|12013.7|0
1725593400000|2024-09-06 03:30:00|12020.8|12014.8|12020.5|12014.5|12022.1|12016.1|12020.5|12014.5|0
1725593700000|2024-09-06 03:35:00|12020.2|12014.2|12020|12014|12021.6|12015.6|12018.3|12012.3|0
1725594000000|2024-09-06 03:40:00|12020.2|12014.2|12018.6|12012.6|12022.1|12016.1|12017.8|12011.8|0
1725594300000|2024-09-06 03:45:00|12019.1|12013.1|12016.4|12010.4|12020|12014|12016.1|12010.1|0
1725594600000|2024-09-06 03:50:00|12016.7|12010.7|12016.4|12010.4|12017.2|12011.2|12015.6|12009.6|0
1725594900000|2024-09-06 03:55:00|12016.5|12010.5|12016.1|12010.1|12017.5|12011.5|12016.1|12010.1|0
1725595200000|2024-09-06 04:00:00|12016|12010|12015.3|12009.3|12016.4|12010.4|12015|12009|0
1725595500000|2024-09-06 04:05:00|12015.6|12009.6|12015.6|12009.6|12015.6|12009.6|12014.5|12008.5|0
1725595800000|2024-09-06 04:10:00|12015.4|12009.4|12018|12012|12018.6|12012.6|12015.4|12009.4|0
1725596100000|2024-09-06 04:15:00|12018.3|12012.3|12018.6|12012.6|12019.1|12013.1|12017.2|12011.2|0
1725596400000|2024-09-06 04:20:00|12018.7|12012.7|12020.2|12014.2|12020.8|12014.8|12018.7|12012.7|0
1725596700000|2024-09-06 04:25:00|12020|12014|12019.1|12013.1|12020.2|12014.2|12018.6|12012.6|0
1725597000000|2024-09-06 04:30:00|12019.3|12013.3|12018.6|12012.6|12020|12014|12018|12012|0
1725597300000|2024-09-06 04:35:00|12018.4|12012.4|12019.1|12013.1|12019.1|12013.1|12017.5|12011.5|0
1725597600000|2024-09-06 04:40:00|12019|12013|12020|12014|12020.5|12014.5|12019|12013|0
1725597900000|2024-09-06 04:45:00|12020.1|12014.1|12020|12014|12021.3|12015.3|12019.7|12013.7|0
1725598200000|2024-09-06 04:50:00|12020.1|12014.1|12018.6|12012.6|12020.2|12014.2|12018.3|12012.3|0
1725598500000|2024-09-06 04:55:00|12018.7|12012.7|12020|12014|12020.5|12014.5|12018.6|12012.6|0
1725598800000|2024-09-06 05:00:00|12019.7|12013.7|12019|12013|12020|12014|12018|12012|0
1725599100000|2024-09-06 05:05:00|12018.9|12012.9|12016.4|12010.4|12019.1|12013.1|12016.1|12010.1|0
1725599400000|2024-09-06 05:10:00|12016.5|12010.5|12013.7|12007.7|12016.7|12010.7|12013.4|12007.4|0
1725599700000|2024-09-06 05:15:00|12013.8|12007.8|12013.4|12007.4|12014.2|12008.2|12011.8|12005.8|0
1725600000000|2024-09-06 05:20:00|12013.5|12007.5|12014|12008|12014.2|12008.2|12013.1|12007.1|0
1725600300000|2024-09-06 05:25:00|12013.8|12007.8|12014.5|12008.5|12015.3|12009.3|12013.4|12007.4|0
1725600600000|2024-09-06 05:30:00|12014|12008|12011.8|12005.8|12015.2|12009.2|12011.8|12005.8|0
1725600900000|2024-09-06 05:35:00|12012|12006|12009.6|12003.6|12012.3|12006.3|12009.6|12003.6|0
1725601200000|2024-09-06 05:40:00|12009.7|12003.7|12007.1|12001.1|12010.7|12004.7|12006.9|12000.9|0
1725601500000|2024-09-06 05:45:00|12007.3|12001.3|12013.1|12007.1|12013.1|12007.1|12007.3|12001.3|0
1725601800000|2024-09-06 05:50:00|12013|12007|12018.3|12012.3|12018.9|12012.9|12012.9|12006.9|0
1725602100000|2024-09-06 05:55:00|12018.5|12012.5|12015.7|12009.7|12019.1|12013.1|12015.6|12009.6|0
1725602400000|2024-09-06 06:00:00|12015.9|12009.9|12013.9|12011.9|12025.4|12023.4|12012.9|12009.9|47
1725602700000|2024-09-06 06:05:00|12014.4|12012.4|12004.4|12002.4|12017.9|12015.9|11999.9|11997.9|28
1725603000000|2024-09-06 06:10:00|12004.9|12002.9|12009.9|12007.9|12012.9|12010.9|12002.9|12000.9|12
1725603300000|2024-09-06 06:15:00|12010.9|12008.9|12011.4|12009.4|12011.9|12009.9|12009.9|12007.9|2
1725603600000|2024-09-06 06:20:00|12010.9|12008.9|12007.4|12005.4|12010.9|12008.9|12003.4|12001.4|16
1725603900000|2024-09-06 06:25:00|12007.9|12005.9|11999.9|11997.9|12010.9|12008.9|11999.4|11997.4|12
1725604200000|2024-09-06 06:30:00|11999.4|11997.4|11994.4|11992.4|12002.9|12000.9|11989.4|11987.4|34
1725604500000|2024-09-06 06:35:00|11993.9|11991.9|11989.9|11987.9|11993.9|11991.9|11987.4|11985.4|45
1725604800000|2024-09-06 06:40:00|11990.9|11988.9|11992.4|11990.4|11997.4|11995.4|11989.9|11987.9|18
1725605100000|2024-09-06 06:45:00|11991.4|11989.4|11989.4|11987.4|11994.4|11992.4|11989.4|11987.4|40
1725605400000|2024-09-06 06:50:00|11989.9|11987.9|11991.4|11989.4|11993.4|11991.4|11989.9|11987.9|30
1725605700000|2024-09-06 06:55:00|11991.9|11989.9|11997.9|11995.9|11997.9|11995.9|11981.4|11979.4|148
1725606000000|2024-09-06 07:00:00|11992.9|11990.9|11974.9|11972.9|11993.4|11991.4|11966.9|11964.9|662
1725606300000|2024-09-06 07:05:00|11974.4|11972.4|11963.9|11961.9|11974.9|11972.9|11952.9|11950.9|361
1725606600000|2024-09-06 07:10:00|11962.9|11960.9|11939.4|11937.4|11967.4|11965.4|11938.9|11936.9|477
1725606900000|2024-09-06 07:15:00|11937.9|11935.9|11931.9|11929.9|11944.9|11942.9|11930.4|11928.4|474
1725607200000|2024-09-06 07:20:00|11931.4|11929.4|11940.4|11938.4|11944.4|11942.4|11925.4|11923.4|339
1725607500000|2024-09-06 07:25:00|11940.9|11938.9|11946.4|11944.4|11948.9|11946.9|11937.4|11935.4|285
1725607800000|2024-09-06 07:30:00|11945.4|11943.4|11946.4|11944.4|11947.4|11945.4|11937.4|11935.4|239
1725608100000|2024-09-06 07:35:00|11945.9|11943.9|11945.9|11943.9|11949.4|11947.4|11942.4|11940.4|238
1725608400000|2024-09-06 07:40:00|11947.4|11945.4|11948.4|11946.4|11954.4|11952.4|11946.9|11944.9|165
1725608700000|2024-09-06 07:45:00|11947.9|11945.9|11936.9|11934.9|11947.9|11945.9|11934.4|11932.4|149
1725609000000|2024-09-06 07:50:00|11935.9|11933.9|11936.9|11934.9|11938.4|11936.4|11928.9|11926.9|306
1725609300000|2024-09-06 07:55:00|11937.4|11935.4|11970.9|11968.9|11974.9|11972.9|11937.4|11935.4|392
1725609600000|2024-09-06 08:00:00|11970.4|11968.4|11982.9|11980.9|11982.9|11980.9|11966.9|11964.9|315
1725609900000|2024-09-06 08:05:00|11983.4|11981.4|11991.9|11989.9|11992.4|11990.4|11983.4|11981.4|274
1725610200000|2024-09-06 08:10:00|11992.4|11990.4|11999.9|11997.9|12000.9|11998.9|11986.9|11984.9|193
1725610500000|2024-09-06 08:15:00|12000.4|11998.4|11993.9|11991.9|12002.4|12000.4|11992.9|11990.9|200
1725610800000|2024-09-06 08:20:00|11994.4|11992.4|11986.9|11984.9|11994.4|11992.4|11985.4|11983.4|110
1725611100000|2024-09-06 08:25:00|11987.4|11985.4|11985.4|11983.4|11989.4|11987.4|11977.9|11975.9|216
1725611400000|2024-09-06 08:30:00|11985.9|11983.9|11983.9|11981.9|11986.9|11984.9|11980.9|11978.9|109
1725611700000|2024-09-06 08:35:00|11983.4|11981.4|11972.9|11970.9|11985.4|11983.4|11971.4|11969.4|168
1725612000000|2024-09-06 08:40:00|11972.4|11970.4|11966.4|11964.4|11973.9|11971.9|11963.9|11961.9|154
1725612300000|2024-09-06 08:45:00|11967.4|11965.4|11961.9|11959.9|11971.9|11969.9|11960.4|11958.4|140
1725612600000|2024-09-06 08:50:00|11961.4|11959.4|11960.4|11958.4|11962.9|11960.9|11957.4|11955.4|160
1725612900000|2024-09-06 08:55:00|11960.9|11958.9|11966.4|11964.4|11966.4|11964.4|11956.4|11954.4|154
1725613200000|2024-09-06 09:00:00|11965.9|11963.9|11968.9|11966.9|11973.9|11971.9|11965.9|11963.9|126
1725613500000|2024-09-06 09:05:00|11968.4|11966.4|11961.4|11959.4|11971.4|11969.4|11960.4|11958.4|196
1725613800000|2024-09-06 09:10:00|11961.9|11959.9|11955.9|11953.9|11962.9|11960.9|11955.4|11953.4|118
1725614100000|2024-09-06 09:15:00|11956.4|11954.4|11960.9|11958.9|11964.9|11962.9|11955.9|11953.9|101
1725614400000|2024-09-06 09:20:00|11961.9|11959.9|11969.9|11967.9|11969.9|11967.9|11960.9|11958.9|77
1725614700000|2024-09-06 09:25:00|11970.4|11968.4|11972.9|11970.9|11977.9|11975.9|11969.9|11967.9|94
1725615000000|2024-09-06 09:30:00|11972.4|11970.4|11973.9|11971.9|11976.4|11974.4|11967.9|11965.9|153
1725615300000|2024-09-06 09:35:00|11974.4|11972.4|11975.9|11973.9|11978.9|11976.9|11972.4|11970.4|71
1725615600000|2024-09-06 09:40:00|11975.4|11973.4|11973.9|11971.9|11978.9|11976.9|11970.4|11968.4|107
1725615900000|2024-09-06 09:45:00|11972.9|11970.9|11978.9|11976.9|11982.4|11980.4|11971.9|11969.9|66
1725616200000|2024-09-06 09:50:00|11979.4|11977.4|11987.9|11985.9|11990.4|11988.4|11974.9|11972.9|74
1725616500000|2024-09-06 09:55:00|11988.4|11986.4|11997.9|11995.9|11997.9|11995.9|11987.9|11985.9|91
1725616800000|2024-09-06 10:00:00|11996.9|11994.9|11995.9|11993.9|12000.9|11998.9|11993.9|11991.9|106
1725617100000|2024-09-06 10:05:00|11994.9|11992.9|11997.9|11995.9|11999.9|11997.9|11992.4|11990.4|76
1725617400000|2024-09-06 10:10:00|11997.4|11995.4|11989.9|11987.9|11997.4|11995.4|11987.9|11985.9|133
1725617700000|2024-09-06 10:15:00|11990.4|11988.4|11995.9|11993.9|11997.4|11995.4|11990.4|11988.4|129
1725618000000|2024-09-06 10:20:00|11996.4|11994.4|12001.9|11999.9|12003.4|12001.4|11996.4|11994.4|172
1725618300000|2024-09-06 10:25:00|12002.4|12000.4|11997.9|11995.9|12005.9|12003.9|11997.9|11995.9|92
1725618600000|2024-09-06 10:30:00|11997.4|11995.4|11997.9|11995.9|12000.9|11998.9|11995.4|11993.4|85
1725618900000|2024-09-06 10:35:00|11997.4|11995.4|11997.9|11995.9|12000.9|11998.9|11995.9|11993.9|60
1725619200000|2024-09-06 10:40:00|11998.4|11996.4|11990.9|11988.9|11999.4|11997.4|11988.4|11986.4|48
1725619500000|2024-09-06 10:45:00|11991.9|11989.9|11994.9|11992.9|11995.9|11993.9|11991.9|11989.9|23
1725619800000|2024-09-06 10:50:00|11993.9|11991.9|11994.9|11992.9|11994.9|11992.9|11990.9|11988.9|52
1725620100000|2024-09-06 10:55:00|11994.4|11992.4|11994.4|11992.4|11996.9|11994.9|11992.4|11990.4|54
1725620400000|2024-09-06 11:00:00|11994.9|11992.9|12002.9|12000.9|12002.9|12000.9|11994.9|11992.9|59
1725620700000|2024-09-06 11:05:00|12002.4|12000.4|12011.9|12009.9|12011.9|12009.9|12002.4|12000.4|93
1725621000000|2024-09-06 11:10:00|12012.4|12010.4|12013.9|12011.9|12013.9|12011.9|12010.9|12008.9|41
1725621300000|2024-09-06 11:15:00|12014.4|12012.4|12012.9|12010.9|12018.4|12016.4|12009.9|12007.9|59
1725621600000|2024-09-06 11:20:00|12013.4|12011.4|12014.9|12012.9|12018.4|12016.4|12012.9|12010.9|122
1725621900000|2024-09-06 11:25:00|12015.9|12013.9|12012.9|12010.9|12017.4|12015.4|12012.4|12010.4|42
1725622200000|2024-09-06 11:30:00|12011.9|12009.9|12014.9|12012.9|12015.4|12013.4|12009.4|12007.4|33
1725622500000|2024-09-06 11:35:00|12013.9|12011.9|12011.9|12009.9|12015.9|12013.9|12009.9|12007.9|28
1725622800000|2024-09-06 11:40:00|12010.8|12008.8|12010.8|12008.8|12011.8|12009.8|12007.8|12005.8|26
1725623100000|2024-09-06 11:45:00|12010.3|12008.3|12018.8|12016.8|12018.8|12016.8|12009.3|12007.3|45
1725623400000|2024-09-06 11:50:00|12019.8|12017.8|12023.8|12021.8|12024.3|12022.3|12019.3|12017.3|103
1725623700000|2024-09-06 11:55:00|12023.3|12021.3|12020.8|12018.8|12023.3|12021.3|12017.8|12015.8|54
1725624000000|2024-09-06 12:00:00|12019.8|12017.8|12021.8|12019.8|12024.8|12022.8|12016.8|12014.8|71
1725624300000|2024-09-06 12:05:00|12022.3|12020.3|12011.8|12009.8|12022.8|12020.8|12011.3|12009.3|77
1725624600000|2024-09-06 12:10:00|12011.3|12009.3|12008.8|12006.8|12013.8|12011.8|12008.8|12006.8|63
1725624900000|2024-09-06 12:15:00|12009.3|12007.3|12010.8|12008.8|12013.8|12011.8|12007.8|12005.8|113
1725625200000|2024-09-06 12:20:00|12011.3|12009.3|12006.8|12004.8|12011.8|12009.8|12006.8|12004.8|124
1725625500000|2024-09-06 12:25:00|12007.3|12005.3|11989.8|11987.8|12020.8|12018.8|11987.8|11985.8|269
1725625800000|2024-09-06 12:30:00|11992.8|11990.8|12014.3|12012.3|12061.3|12059.3|11987.8|11985.8|593
1725626100000|2024-09-06 12:35:00|12013.8|12011.8|12031.8|12029.8|12038.8|12036.8|12011.3|12009.3|308
1725626400000|2024-09-06 12:40:00|12030.3|12028.3|12020.8|12018.8|12033.3|12031.3|12014.3|12012.3|212
1725626700000|2024-09-06 12:45:00|12020.3|12018.3|12059.8|12057.8|12060.8|12058.8|12019.8|12017.8|344
1725627000000|2024-09-06 12:50:00|12059.3|12057.3|12060.8|12058.8|12069.3|12067.3|12059.3|12057.3|267
1725627300000|2024-09-06 12:55:00|12059.8|12057.8|12055.8|12053.8|12067.3|12065.3|12049.3|12047.3|148
1725627600000|2024-09-06 13:00:00|12055.3|12053.3|12048.3|12046.3|12059.8|12057.8|12046.8|12044.8|147
1725627900000|2024-09-06 13:05:00|12047.8|12045.8|12069.8|12067.8|12069.8|12067.8|12047.8|12045.8|134
1725628200000|2024-09-06 13:10:00|12069.3|12067.3|12065.8|12063.8|12071.8|12069.8|12062.8|12060.8|148
1725628500000|2024-09-06 13:15:00|12065.3|12063.3|12056.8|12054.8|12068.8|12066.8|12055.8|12053.8|133
1725628800000|2024-09-06 13:20:00|12057.3|12055.3|12054.8|12052.8|12061.8|12059.8|12053.3|12051.3|104
1725629100000|2024-09-06 13:25:00|12054.3|12052.3|12057.8|12055.8|12058.3|12056.3|12052.8|12050.8|85
1725629400000|2024-09-06 13:30:00|12057.3|12055.3|12084.8|12082.8|12085.8|12083.8|12055.8|12053.8|239
1725629700000|2024-09-06 13:35:00|12085.8|12083.8|12076.8|12074.8|12093.3|12091.3|12075.8|12073.8|353
1725630000000|2024-09-06 13:40:00|12075.8|12073.8|12075.8|12073.8|12078.8|12076.8|12057.3|12055.3|367
1725630300000|2024-09-06 13:45:00|12076.3|12074.3|12082.8|12080.8|12088.3|12086.3|12072.3|12070.3|211
1725630600000|2024-09-06 13:50:00|12083.3|12081.3|12061.8|12059.8|12083.8|12081.8|12061.3|12059.3|290
1725630900000|2024-09-06 13:55:00|12062.3|12060.3|12043.3|12041.3|12066.8|12064.8|12042.8|12040.8|196
1725631200000|2024-09-06 14:00:00|12042.8|12040.8|12040.8|12038.8|12048.8|12046.8|12038.3|12036.3|215
1725631500000|2024-09-06 14:05:00|12041.8|12039.8|12034.8|12032.8|12048.3|12046.3|12034.3|12032.3|165
1725631800000|2024-09-06 14:10:00|12035|12033|12033|12031|12040.5|12038.5|12028|12026|172
1725632100000|2024-09-06 14:15:00|12032.5|12030.5|12032.5|12030.5|12035|12033|12022|12020|135
1725632400000|2024-09-06 14:20:00|12032|12030|12020|12018|12035|12033|12019.5|12017.5|202
1725632700000|2024-09-06 14:25:00|12019.5|12017.5|11992|11990|12020.5|12018.5|11989.5|11987.5|281
1725633000000|2024-09-06 14:30:00|11991.5|11989.5|11988|11986|12003|12001|11985.5|11983.5|447
1725633300000|2024-09-06 14:35:00|11987.5|11985.5|11983|11981|11988|11986|11971.5|11969.5|494
1725633600000|2024-09-06 14:40:00|11982|11980|11965|11963|11983|11981|11964|11962|259
1725633900000|2024-09-06 14:45:00|11965.5|11963.5|11961|11959|11973|11971|11958|11956|267
1725634200000|2024-09-06 14:50:00|11959.5|11957.5|11943.5|11941.5|11963|11961|11943.5|11941.5|401
1725634500000|2024-09-06 14:55:00|11942|11940|11943|11941|11947|11945|11936|11934|495
1725634800000|2024-09-06 15:00:00|11945|11943|11965|11963|11983|11981|11944|11942|690
1725635100000|2024-09-06 15:05:00|11964.5|11962.5|11962|11960|11979|11977|11958.5|11956.5|392
1725635400000|2024-09-06 15:10:00|11964|11962|11929|11927|11966.5|11964.5|11925.5|11923.5|642
1725635700000|2024-09-06 15:15:00|11928.5|11926.5|11913|11911|11934|11932|11911.5|11909.5|845
1725636000000|2024-09-06 15:20:00|11913.5|11911.5|11915|11913|11918.5|11916.5|11907|11905|649
1725636300000|2024-09-06 15:25:00|11914.5|11912.5|11908|11906|11915|11913|11903|11901|1943
1725636600000|2024-09-06 15:30:00|11909|11907|11907.5|11905.5|11918|11916|11902.5|11900.5|1592
1725636900000|2024-09-06 15:35:00|11907|11905|11896.5|11894.5|11907.5|11905.5|11892|11890|556
1725637200000|2024-09-06 15:40:00|11895|11893|11887.5|11885.5|11899|11897|11886|11884|149
1725637500000|2024-09-06 15:45:00|11885.5|11883.5|11881|11879|11887.5|11885.5|11873|11871|393
1725637800000|2024-09-06 15:50:00|11880.5|11878.5|11875|11873|11881|11879|11869|11867|170
1725638100000|2024-09-06 15:55:00|11874.5|11872.5|11873|11871|11882.5|11880.5|11873|11871|118
1725638400000|2024-09-06 16:00:00|11873.5|11871.5|11875|11873|11883|11881|11871|11869|158
1725638700000|2024-09-06 16:05:00|11875.5|11873.5|11880|11878|11883.5|11881.5|11870.5|11868.5|66
1725639000000|2024-09-06 16:10:00|11880.5|11878.5|11880|11878|11883|11881|11875.5|11873.5|38
1725639300000|2024-09-06 16:15:00|11879.5|11877.5|11879|11877|11883|11881|11876|11874|90
1725639600000|2024-09-06 16:20:00|11879.5|11877.5|11882.5|11880.5|11883.5|11881.5|11877.5|11875.5|71
1725639900000|2024-09-06 16:25:00|11882|11880|11873|11871|11887|11885|11872.5|11870.5|71
1725640200000|2024-09-06 16:30:00|11872.5|11870.5|11885|11883|11886.5|11884.5|11872.5|11870.5|26
1725640500000|2024-09-06 16:35:00|11885.5|11883.5|11879|11877|11891.5|11889.5|11878|11876|51
1725640800000|2024-09-06 16:40:00|11877.5|11875.5|11889.5|11887.5|11891|11889|11876|11874|152
1725641100000|2024-09-06 16:45:00|11889|11887|11886|11884|11890|11888|11880.5|11878.5|44
1725641400000|2024-09-06 16:50:00|11885.5|11883.5|11886|11884|11887.5|11885.5|11880|11878|25
1725641700000|2024-09-06 16:55:00|11885.5|11883.5|11891.5|11889.5|11893|11891|11883.5|11881.5|28
1725642000000|2024-09-06 17:00:00|11892|11890|11900.5|11898.5|11902|11900|11888.5|11886.5|30
1725642300000|2024-09-06 17:05:00|11900|11898|11906.5|11904.5|11911|11909|11896.5|11894.5|10
1725642600000|2024-09-06 17:10:00|11907|11905|11912|11910|11915|11913|11906.5|11904.5|27
1725642900000|2024-09-06 17:15:00|11911.5|11909.5|11902.5|11900.5|11911.5|11909.5|11902.5|11900.5|19
1725643200000|2024-09-06 17:20:00|11902|11900|11907.5|11905.5|11908.5|11906.5|11900.5|11898.5|19
1725643500000|2024-09-06 17:25:00|11907|11905|11899|11897|11907.5|11905.5|11899|11897|21
1725643800000|2024-09-06 17:30:00|11899.5|11897.5|11896|11894|11900|11898|11892.5|11890.5|55
1725644100000|2024-09-06 17:35:00|11896.5|11894.5|11894|11892|11896.5|11894.5|11890.5|11888.5|10
1725644400000|2024-09-06 17:40:00|11893.5|11891.5|11895|11893|11896|11894|11891.5|11889.5|4
1725644700000|2024-09-06 17:45:00|11895.5|11893.5|11895|11893|11897|11895|11890.5|11888.5|5
1725645000000|2024-09-06 17:50:00|11894.5|11892.5|11905.5|11903.5|11906.5|11904.5|11892.5|11890.5|20
1725645300000|2024-09-06 17:55:00|11905|11903|11904.5|11902.5|11911.5|11909.5|11904.5|11902.5|8
1725645600000|2024-09-06 18:00:00|11905|11903|11899|11897|11907.5|11905.5|11898|11896|22
1725645900000|2024-09-06 18:05:00|11899.5|11897.5|11902.5|11900.5|11906|11904|11898|11896|26
1725646200000|2024-09-06 18:10:00|11902|11900|11901.5|11899.5|11906|11904|11900|11898|15
1725646500000|2024-09-06 18:15:00|11902|11900|11895.5|11893.5|11906|11904|11895|11893|15
1725646800000|2024-09-06 18:20:00|11896|11894|11892|11890|11900|11898|11889|11887|14
1725647100000|2024-09-06 18:25:00|11892.5|11890.5|11893.5|11891.5|11894.5|11892.5|11887.5|11885.5|15
1725647400000|2024-09-06 18:30:00|11893|11891|11892.5|11890.5|11898|11896|11889.5|11887.5|19
1725647700000|2024-09-06 18:35:00|11893|11891|11893.5|11891.5|11894|11892|11887|11885|15
1725648000000|2024-09-06 18:40:00|11894|11892|11898|11896|11898.5|11896.5|11892.5|11890.5|8
1725648300000|2024-09-06 18:45:00|11897.5|11895.5|11901.5|11899.5|11901.5|11899.5|11893.5|11891.5|19
1725648600000|2024-09-06 18:50:00|11901|11899|11900.5|11898.5|11902|11900|11896|11894|13
1725648900000|2024-09-06 18:55:00|11900|11898|11901.5|11899.5|11904.5|11902.5|11899.5|11897.5|7
1725649200000|2024-09-06 19:00:00|11902|11900|11898.5|11896.5|11902.5|11900.5|11895|11893|82
1725649500000|2024-09-06 19:05:00|11899|11897|11905.5|11903.5|11906.5|11904.5|11898.5|11896.5|27
1725649800000|2024-09-06 19:10:00|11905|11903|11901|11899|11907.5|11905.5|11899.5|11897.5|6
1725650100000|2024-09-06 19:15:00|11901.5|11899.5|11897|11895|11903.5|11901.5|11895.5|11893.5|11
1725650400000|2024-09-06 19:20:00|11897.5|11895.5|11898.5|11896.5|11900.5|11898.5|11895.5|11893.5|10
1725650700000|2024-09-06 19:25:00|11898|11896|11897.5|11895.5|11902|11900|11897|11895|6
1725651000000|2024-09-06 19:30:00|11898|11896|11895.5|11893.5|11900|11898|11894|11892|19
1725651300000|2024-09-06 19:35:00|11896|11894|11892|11890|11898.5|11896.5|11890.5|11888.5|13
1725651600000|2024-09-06 19:40:00|11892.5|11890.5|11893.5|11891.5|11897|11895|11891|11889|19
1725651900000|2024-09-06 19:45:00|11894|11892|11903.5|11901.5|11904|11902|11893|11891|59
1725652200000|2024-09-06 19:50:00|11902.5|11900.5|11888.5|11886.5|11905.5|11903.5|11886.5|11884.5|51
1725652500000|2024-09-06 19:55:00|11888|11886|11895.6|11889.6|11895.6|11890.5|11878|11876|89
1725652800000|2024-09-06 20:00:00|11895.1|11889.1|11889.3|11883.3|11895.1|11889.1|11886.8|11880.8|0
1725653100000|2024-09-06 20:05:00|11889.6|11883.6|11890.7|11884.7|11892.9|11886.9|11887.9|11881.9|0
1725653400000|2024-09-06 20:10:00|11890.8|11884.8|11889|11883|11890.8|11884.8|11884.6|11878.6|0
1725653700000|2024-09-06 20:15:00|11888.8|11882.8|11883.3|11877.3|11889|11883|11882.7|11876.7|0
1725654000000|2024-09-06 20:20:00|11883.6|11877.6|11878.3|11872.3|11884.1|11878.1|11875.3|11869.3|0
1725654300000|2024-09-06 20:25:00|11878.6|11872.6|11875.3|11869.3|11880.1|11874.1|11875|11869|0
1725654600000|2024-09-06 20:30:00|11875.6|11869.6|11872.6|11866.6|11876.4|11870.4|11872.6|11866.6|0
1725654900000|2024-09-06 20:35:00|11872.7|11866.7|11870.8|11864.8|11875|11869|11870.4|11864.4|0
1725655200000|2024-09-06 20:40:00|11870.9|11864.9|11871.2|11865.2|11872|11866|11869.6|11863.6|0
1725655500000|2024-09-06 20:45:00|11870.9|11864.9|11872.3|11866.3|11873.4|11867.4|11870.9|11864.9|0
1725655800000|2024-09-06 20:50:00|11872|11866|11867.4|11861.4|11872|11866|11865.6|11859.6|0
1725656100000|2024-09-06 20:55:00|11867.6|11861.6|11876|11870|11876.3|11870.3|11867.1|11861.1|0
1725832800000|2024-09-08 22:00:00|11901|11895|11900|11894|11901.1|11895.1|11896.3|11890.3|0
1725833100000|2024-09-08 22:05:00|11900.1|11894.1|11896|11890|11901|11895|11892.7|11886.7|0
1725833400000|2024-09-08 22:10:00|11896.1|11890.1|11896.4|11890.4|11897.4|11891.4|11894.1|11888.1|0
1725833700000|2024-09-08 22:15:00|11896.3|11890.3|11901.4|11895.4|11903.3|11897.3|11895|11889|0
1725834000000|2024-09-08 22:20:00|11901.5|11895.5|11899.3|11893.3|11901.5|11895.5|11897.1|11891.1|0
1725834300000|2024-09-08 22:25:00|11899.2|11893.2|11899.3|11893.3|11900.7|11894.7|11897.4|11891.4|0
1725834600000|2024-09-08 22:30:00|11899.4|11893.4|11901.8|11895.8|11902.3|11896.3|11899.4|11893.4|0
1725834900000|2024-09-08 22:35:00|11901.4|11895.4|11903.4|11897.4|11904|11898|11900.4|11894.4|0
1725835200000|2024-09-08 22:40:00|11903.2|11897.2|11900.7|11894.7|11904.3|11898.3|11899.9|11893.9|0
1725835500000|2024-09-08 22:45:00|11900.4|11894.4|11903.2|11897.2|11903.2|11897.2|11900.1|11894.1|0
1725835800000|2024-09-08 22:50:00|11903.4|11897.4|11903.4|11897.4|11904.5|11898.5|11901|11895|0
1725836100000|2024-09-08 22:55:00|11903.7|11897.7|11901.1|11895.1|11904.8|11898.8|11900.7|11894.7|0
1725836400000|2024-09-08 23:00:00|11901|11895|11898.8|11892.8|11901.2|11895.2|11895.7|11889.7|0
1725836700000|2024-09-08 23:05:00|11898.6|11892.6|11898.1|11892.1|11899.9|11893.9|11897.7|11891.7|0
1725837000000|2024-09-08 23:10:00|11898.2|11892.2|11896.8|11890.8|11899.9|11893.9|11896.8|11890.8|0
1725837300000|2024-09-08 23:15:00|11896.7|11890.7|11898.8|11892.8|11899.2|11893.2|11896|11890|0
1725837600000|2024-09-08 23:20:00|11898.9|11892.9|11907.1|11901.1|11907.4|11901.4|11898.9|11892.9|0
1725837900000|2024-09-08 23:25:00|11906.8|11900.8|11907.1|11901.1|11909.3|11903.3|11905.7|11899.7|0
1725838200000|2024-09-08 23:30:00|11906.8|11900.8|11907.1|11901.1|11907.6|11901.6|11905.2|11899.2|0
1725838500000|2024-09-08 23:35:00|11907.4|11901.4|11905.7|11899.7|11907.9|11901.9|11905.2|11899.2|0
1725838800000|2024-09-08 23:40:00|11905.6|11899.6|11908.7|11902.7|11909.4|11903.4|11905.2|11899.2|0
1725839100000|2024-09-08 23:45:00|11908.9|11902.9|11906|11900|11909|11903|11906|11900|0
1725839400000|2024-09-08 23:50:00|11905.7|11899.7|11906.8|11900.8|11907.6|11901.6|11904.1|11898.1|0
1725839700000|2024-09-08 23:55:00|11906.5|11900.5|11906.8|11900.8|11907.9|11901.9|11905.7|11899.7|0
1725840000000|2024-09-09 00:00:00|11906.5|11900.5|11909|11903|11910.9|11904.9|11906|11900|0
1725840300000|2024-09-09 00:05:00|11909.6|11903.6|11912.9|11906.9|11912.9|11906.9|11907.4|11901.4|0
1725840600000|2024-09-09 00:10:00|11912.3|11906.3|11913.1|11907.1|11914.9|11908.9|11912|11906|0
1725840900000|2024-09-09 00:15:00|11912.9|11906.9|11912.9|11906.9|11913.9|11907.9|11911.2|11905.2|0
1725841200000|2024-09-09 00:20:00|11913|11907|11915.6|11909.6|11915.9|11909.9|11912.3|11906.3|0
1725841500000|2024-09-09 00:25:00|11915.7|11909.7|11916.7|11910.7|11917|11911|11914.2|11908.2|0
1725841800000|2024-09-09 00:30:00|11916.6|11910.6|11915.6|11909.6|11917|11911|11913.9|11907.9|0
1725842100000|2024-09-09 00:35:00|11915.7|11909.7|11916.6|11910.6|11917.2|11911.2|11915.7|11909.7|0
1725842400000|2024-09-09 00:40:00|11916.4|11910.4|11914.8|11908.8|11916.7|11910.7|11913.1|11907.1|0
1725842700000|2024-09-09 00:45:00|11914.9|11908.9|11914.5|11908.5|11915.3|11909.3|11912.9|11906.9|0
1725843000000|2024-09-09 00:50:00|11914.6|11908.6|11917|11911|11918.9|11912.9|11914.2|11908.2|0
1725843300000|2024-09-09 00:55:00|11917.1|11911.1|11914.2|11908.2|11917.4|11911.4|11914.2|11908.2|0
1725843600000|2024-09-09 01:00:00|11914.4|11908.4|11918.6|11912.6|11918.6|11912.6|11914.4|11908.4|0
1725843900000|2024-09-09 01:05:00|11918.9|11912.9|11918.6|11912.6|11921.1|11915.1|11918.3|11912.3|0
1725844200000|2024-09-09 01:10:00|11918.9|11912.9|11920.3|11914.3|11921.4|11915.4|11918.6|11912.6|0
1725844500000|2024-09-09 01:15:00|11920.4|11914.4|11917|11911|11920.5|11914.5|11917|11911|0
1725844800000|2024-09-09 01:20:00|11917.2|11911.2|11918.3|11912.3|11920.3|11914.3|11917.2|11911.2|0
1725845100000|2024-09-09 01:25:00|11918.1|11912.1|11920.3|11914.3|11921.9|11915.9|11918.1|11912.1|0
1725845400000|2024-09-09 01:30:00|11920.5|11914.5|11920.5|11914.5|11922.2|11916.2|11920|11914|0
1725845700000|2024-09-09 01:35:00|11920.3|11914.3|11920.5|11914.5|11921.4|11915.4|11919.7|11913.7|0
1725846000000|2024-09-09 01:40:00|11920.4|11914.4|11922.2|11916.2|11922.2|11916.2|11919.7|11913.7|0
1725846300000|2024-09-09 01:45:00|11921.9|11915.9|11921.1|11915.1|11922.5|11916.5|11920.3|11914.3|0
1725846600000|2024-09-09 01:50:00|11920.8|11914.8|11922.2|11916.2|11923.3|11917.3|11920.8|11914.8|0
1725846900000|2024-09-09 01:55:00|11922|11916|11920.8|11914.8|11922.2|11916.2|11920|11914|0
1725847200000|2024-09-09 02:00:00|11920.9|11914.9|11919.2|11913.2|11921.6|11915.6|11918.9|11912.9|0
1725847500000|2024-09-09 02:05:00|11919.4|11913.4|11921.4|11915.4|11921.9|11915.9|11919.2|11913.2|0
1725847800000|2024-09-09 02:10:00|11921.5|11915.5|11921.9|11915.9|11922.2|11916.2|11921.1|11915.1|0
1725848100000|2024-09-09 02:15:00|11922|11916|11919.4|11913.4|11923.3|11917.3|11919.4|11913.4|0
1725848400000|2024-09-09 02:20:00|11919.2|11913.2|11920|11914|11920.8|11914.8|11918.9|11912.9|0
1725848700000|2024-09-09 02:25:00|11920.3|11914.3|11919.4|11913.4|11921.4|11915.4|11919.2|11913.2|0
1725849000000|2024-09-09 02:30:00|11919.2|11913.2|11920|11914|11921.1|11915.1|11919.2|11913.2|0
1725849300000|2024-09-09 02:35:00|11920.1|11914.1|11921.1|11915.1|11921.5|11915.5|11920.1|11914.1|0
1725849600000|2024-09-09 02:40:00|11920.8|11914.8|11921.4|11915.4|11921.9|11915.9|11920.8|11914.8|0
1725849900000|2024-09-09 02:45:00|11921.6|11915.6|11920.8|11914.8|11921.9|11915.9|11920.8|11914.8|0
1725850200000|2024-09-09 02:50:00|11920.5|11914.5|11922.2|11916.2|11922.5|11916.5|11920.5|11914.5|0
1725850500000|2024-09-09 02:55:00|11922.5|11916.5|11921.9|11915.9|11922.5|11916.5|11921.9|11915.9|0
1725850800000|2024-09-09 03:00:00|11922|11916|11922.7|11916.7|11923|11917|11922|11916|0
1725851100000|2024-09-09 03:05:00|11922.5|11916.5|11923|11917|11923.3|11917.3|11922.2|11916.2|0
1725851400000|2024-09-09 03:10:00|11923.3|11917.3|11924.4|11918.4|11924.7|11918.7|11923|11917|0
1725851700000|2024-09-09 03:15:00|11924.5|11918.5|11923|11917|11924.7|11918.7|11922.7|11916.7|0
1725852000000|2024-09-09 03:20:00|11922.7|11916.7|11923.6|11917.6|11923.8|11917.8|11922.2|11916.2|0
1725852300000|2024-09-09 03:25:00|11923.7|11917.7|11923.6|11917.6|11923.7|11917.7|11923|11917|0
1725852600000|2024-09-09 03:30:00|11923.8|11917.8|11925.2|11919.2|11925.5|11919.5|11923.8|11917.8|0
1725852900000|2024-09-09 03:35:00|11925.3|11919.3|11924.7|11918.7|11925.5|11919.5|11924.1|11918.1|0
1725853200000|2024-09-09 03:40:00|11924.8|11918.8|11925.5|11919.5|11925.5|11919.5|11924.4|11918.4|0
1725853500000|2024-09-09 03:45:00|11926|11920|11924.7|11918.7|11926.6|11920.6|11924.7|11918.7|0
1725853800000|2024-09-09 03:50:00|11924.8|11918.8|11924.9|11918.9|11925.5|11919.5|11924.4|11918.4|0
1725854100000|2024-09-09 03:55:00|11924.8|11918.8|11926|11920|11926|11920|11924.1|11918.1|0
1725854400000|2024-09-09 04:00:00|11926.3|11920.3|11926.3|11920.3|11926.8|11920.8|11926|11920|0
1725854700000|2024-09-09 04:05:00|11926|11920|11930.1|11924.1|11930.1|11924.1|11925.7|11919.7|0
1725855000000|2024-09-09 04:10:00|11929.9|11923.9|11934.8|11928.8|11935.4|11929.4|11929.9|11923.9|0
1725855300000|2024-09-09 04:15:00|11934.5|11928.5|11932.6|11926.6|11934.7|11928.7|11931.5|11925.5|0
1725855600000|2024-09-09 04:20:00|11932.7|11926.7|11930.1|11924.1|11933.2|11927.2|11929.6|11923.6|0
1725855900000|2024-09-09 04:25:00|11930.3|11924.3|11932.3|11926.3|11932.9|11926.9|11930.1|11924.1|0
1725856200000|2024-09-09 04:30:00|11932.6|11926.6|11933.4|11927.4|11933.7|11927.7|11931.8|11925.8|0
1725856500000|2024-09-09 04:35:00|11933.3|11927.3|11934.3|11928.3|11934.5|11928.5|11932.6|11926.6|0
1725856800000|2024-09-09 04:40:00|11934.1|11928.1|11933.4|11927.4|11935.1|11929.1|11933.2|11927.2|0
1725857100000|2024-09-09 04:45:00|11933.3|11927.3|11935.4|11929.4|11935.4|11929.4|11932.9|11926.9|0
1725857400000|2024-09-09 04:50:00|11935.9|11929.9|11934.1|11928.1|11936.5|11930.5|11934|11928|0
1725857700000|2024-09-09 04:55:00|11934|11928|11932.9|11926.9|11934.3|11928.3|11932.3|11926.3|0
1725858000000|2024-09-09 05:00:00|11933.2|11927.2|11930.5|11924.5|11933.2|11927.2|11930.4|11924.4|0
1725858300000|2024-09-09 05:05:00|11930.7|11924.7|11931.8|11925.8|11932.1|11926.1|11930.7|11924.7|0
1725858600000|2024-09-09 05:10:00|11931.9|11925.9|11931.8|11925.8|11933|11927|11931|11925|0
1725858900000|2024-09-09 05:15:00|11932.1|11926.1|11931.6|11925.6|11932.3|11926.3|11930.8|11924.8|0
1725859200000|2024-09-09 05:20:00|11931.8|11925.8|11931.8|11925.8|11932.1|11926.1|11930.1|11924.1|0
1725859500000|2024-09-09 05:25:00|11931.9|11925.9|11930.1|11924.1|11932.6|11926.6|11930.1|11924.1|0
1725859800000|2024-09-09 05:30:00|11930.4|11924.4|11931.5|11925.5|11932.3|11926.3|11930|11924|0
1725860100000|2024-09-09 05:35:00|11932.1|11926.1|11931.5|11925.5|11932.3|11926.3|11929.9|11923.9|0
1725860400000|2024-09-09 05:40:00|11931.8|11925.8|11928.5|11922.5|11932.6|11926.6|11927.4|11921.4|0
1725860700000|2024-09-09 05:45:00|11928.6|11922.6|11929|11923|11929.3|11923.3|11927.1|11921.1|0
1725861000000|2024-09-09 05:50:00|11928.8|11922.8|11922.9|11916.9|11930.1|11924.1|11922.7|11916.7|0
1725861300000|2024-09-09 05:55:00|11923.1|11917.1|11925.3|11919.3|11925.9|11919.9|11922.3|11916.3|0
1725861600000|2024-09-09 06:00:00|11925.6|11919.6|11940.8|11938.8|11943.3|11941.3|11916.8|11914.8|78
1725861900000|2024-09-09 06:05:00|11941.3|11939.3|11942.8|11940.8|11952.8|11950.8|11941.3|11939.3|59
1725862200000|2024-09-09 06:10:00|11942.3|11940.3|11933.8|11931.8|11947.3|11945.3|11931.3|11929.3|49
1725862500000|2024-09-09 06:15:00|11935.3|11933.3|11936.3|11934.3|11939.3|11937.3|11934.3|11932.3|15
1725862800000|2024-09-09 06:20:00|11935.8|11933.8|11942.3|11940.3|11948.3|11946.3|11935.3|11933.3|13
1725863100000|2024-09-09 06:25:00|11942.8|11940.8|11942.8|11940.8|11945.3|11943.3|11937.3|11935.3|47
1725863400000|2024-09-09 06:30:00|11943.3|11941.3|11940.3|11938.3|11945.3|11943.3|11937.3|11935.3|28
1725863700000|2024-09-09 06:35:00|11942.3|11940.3|11935.8|11933.8|11942.8|11940.8|11935.8|11933.8|13
1725864000000|2024-09-09 06:40:00|11936.3|11934.3|11934.8|11932.8|11936.3|11934.3|11929.3|11927.3|29
1725864300000|2024-09-09 06:45:00|11934.3|11932.3|11934.8|11932.8|11935.8|11933.8|11928.8|11926.8|45
1725864600000|2024-09-09 06:50:00|11935.3|11933.3|11938.3|11936.3|11938.3|11936.3|11932.3|11930.3|27
1725864900000|2024-09-09 06:55:00|11937.8|11935.8|11947.8|11945.8|11949.8|11947.8|11935.3|11933.3|148
1725865200000|2024-09-09 07:00:00|11948.3|11946.3|11972.8|11970.8|11978.3|11976.3|11948.3|11946.3|608
1725865500000|2024-09-09 07:05:00|11974.3|11972.3|11969.8|11967.8|11978.3|11976.3|11961.8|11959.8|231
1725865800000|2024-09-09 07:10:00|11968.8|11966.8|11991.3|11989.3|11991.3|11989.3|11968.8|11966.8|330
1725866100000|2024-09-09 07:15:00|11990.8|11988.8|11982.3|11980.3|11999.8|11997.8|11982.3|11980.3|236
1725866400000|2024-09-09 07:20:00|11981.8|11979.8|11988.8|11986.8|11992.3|11990.3|11979.8|11977.8|166
1725866700000|2024-09-09 07:25:00|11989.3|11987.3|11996.3|11994.3|11997.3|11995.3|11987.8|11985.8|164
1725867000000|2024-09-09 07:30:00|12000.3|11998.3|12000.3|11998.3|12005.3|12003.3|11997.3|11995.3|230
1725867300000|2024-09-09 07:35:00|12000.8|11998.8|12003.3|12001.3|12009.3|12007.3|11999.3|11997.3|131
1725867600000|2024-09-09 07:40:00|12001.8|11999.8|11992.8|11990.8|12003.8|12001.8|11988.3|11986.3|155
1725867900000|2024-09-09 07:45:00|11992.3|11990.3|11994.8|11992.8|11995.8|11993.8|11989.8|11987.8|126
1725868200000|2024-09-09 07:50:00|11995.8|11993.8|11992.8|11990.8|11999.8|11997.8|11992.8|11990.8|108
1725868500000|2024-09-09 07:55:00|11991.8|11989.8|11995.8|11993.8|11995.8|11993.8|11988.8|11986.8|85
1725868800000|2024-09-09 08:00:00|11993.8|11991.8|11992.8|11990.8|11999.8|11997.8|11991.8|11989.8|181
1725869100000|2024-09-09 08:05:00|11992.3|11990.3|11984.8|11982.8|11993.8|11991.8|11984.8|11982.8|118
1725869400000|2024-09-09 08:10:00|11985.3|11983.3|11979.8|11977.8|11988.8|11986.8|11979.8|11977.8|67
1725869700000|2024-09-09 08:15:00|11979.3|11977.3|11975.8|11973.8|11979.8|11977.8|11972.8|11970.8|97
1725870000000|2024-09-09 08:20:00|11975.3|11973.3|11975.8|11973.8|11979.8|11977.8|11970.8|11968.8|99
1725870300000|2024-09-09 08:25:00|11976.3|11974.3|11979.3|11977.3|11979.8|11977.8|11971.8|11969.8|63
1725870600000|2024-09-09 08:30:00|11978.8|11976.8|11976.8|11974.8|11984.8|11982.8|11975.8|11973.8|66
1725870900000|2024-09-09 08:35:00|11977.3|11975.3|11979.8|11977.8|11981.8|11979.8|11976.8|11974.8|101
1725871200000|2024-09-09 08:40:00|11980.3|11978.3|11976.3|11974.3|11984.8|11982.8|11975.3|11973.3|59
1725871500000|2024-09-09 08:45:00|11976.8|11974.8|11975.8|11973.8|11979.3|11977.3|11973.3|11971.3|121
1725871800000|2024-09-09 08:50:00|11976.8|11974.8|11988.8|11986.8|11988.8|11986.8|11975.8|11973.8|267
1725872100000|2024-09-09 08:55:00|11987.8|11985.8|11982.8|11980.8|11988.8|11986.8|11980.3|11978.3|81
1725872400000|2024-09-09 09:00:00|11984.8|11982.8|11981.8|11979.8|11985.3|11983.3|11980.8|11978.8|107
1725872700000|2024-09-09 09:05:00|11982.3|11980.3|11992.8|11990.8|11993.3|11991.3|11982.3|11980.3|62
1725873000000|2024-09-09 09:10:00|11991.8|11989.8|11998.3|11996.3|11998.3|11996.3|11990.8|11988.8|55
1725873300000|2024-09-09 09:15:00|11998.8|11996.8|12000.3|11998.3|12004.8|12002.8|11998.3|11996.3|138
1725873600000|2024-09-09 09:20:00|11999.8|11997.8|12001.8|11999.8|12002.3|12000.3|11997.8|11995.8|167
1725873900000|2024-09-09 09:25:00|12000.8|11998.8|12008.8|12006.8|12010.3|12008.3|12000.8|11998.8|73
1725874200000|2024-09-09 09:30:00|12009.3|12007.3|12015.8|12013.8|12015.8|12013.8|12008.8|12006.8|92
1725874500000|2024-09-09 09:35:00|12015.3|12013.3|12018.8|12016.8|12019.3|12017.3|12012.8|12010.8|50
1725874800000|2024-09-09 09:40:00|12019.3|12017.3|12012.8|12010.8|12020.8|12018.8|12012.8|12010.8|81
1725875100000|2024-09-09 09:45:00|12013.8|12011.8|12017.8|12015.8|12018.8|12016.8|12013.8|12011.8|48
1725875400000|2024-09-09 09:50:00|12018.3|12016.3|12007.8|12005.8|12021.8|12019.8|12007.8|12005.8|70
1725875700000|2024-09-09 09:55:00|12006.8|12004.8|12013.8|12011.8|12013.8|12011.8|12006.3|12004.3|169
1725876000000|2024-09-09 10:00:00|12012.8|12010.8|12008.3|12006.3|12014.8|12012.8|12007.8|12005.8|41
1725876300000|2024-09-09 10:05:00|12008.8|12006.8|12006.8|12004.8|12008.8|12006.8|12006.3|12004.3|76
1725876600000|2024-09-09 10:10:00|12006.3|12004.3|12008.8|12006.8|12009.3|12007.3|12002.3|12000.3|157
1725876900000|2024-09-09 10:15:00|12009.3|12007.3|12003.8|12001.8|12010.8|12008.8|12003.8|12001.8|54
1725877200000|2024-09-09 10:20:00|12002.8|12000.8|11996.3|11994.3|12005.8|12003.8|11995.8|11993.8|49
1725877500000|2024-09-09 10:25:00|11996.8|11994.8|11988.3|11986.3|11996.8|11994.8|11987.8|11985.8|221
1725877800000|2024-09-09 10:30:00|11987.8|11985.8|11968.3|11966.3|11988.8|11986.8|11967.8|11965.8|218
1725878100000|2024-09-09 10:35:00|11969.3|11967.3|11960.8|11958.8|11972.3|11970.3|11958.8|11956.8|175
1725878400000|2024-09-09 10:40:00|11960.3|11958.3|11965.3|11963.3|11970.8|11968.8|11958.8|11956.8|230
1725878700000|2024-09-09 10:45:00|11964.8|11962.8|11951.8|11949.8|11964.8|11962.8|11946.3|11944.3|325
1725879000000|2024-09-09 10:50:00|11951.3|11949.3|11956.3|11954.3|11962.8|11960.8|11948.8|11946.8|88
1725879300000|2024-09-09 10:55:00|11956.8|11954.8|11945.8|11943.8|11956.8|11954.8|11936.8|11934.8|169
1725879600000|2024-09-09 11:00:00|11945.3|11943.3|11960.3|11958.3|11961.8|11959.8|11945.3|11943.3|83
1725879900000|2024-09-09 11:05:00|11960.8|11958.8|11949.8|11947.8|11963.3|11961.3|11947.8|11945.8|86
1725880200000|2024-09-09 11:10:00|11950.3|11948.3|11937.8|11935.8|11950.8|11948.8|11932.3|11930.3|345
1725880500000|2024-09-09 11:15:00|11939.8|11937.8|11949.3|11947.3|11955.3|11953.3|11939.8|11937.8|175
1725880800000|2024-09-09 11:20:00|11949.8|11947.8|11960.8|11958.8|11965.8|11963.8|11949.3|11947.3|66
1725881100000|2024-09-09 11:25:00|11961.3|11959.3|11969.3|11967.3|11973.8|11971.8|11961.3|11959.3|122
1725881400000|2024-09-09 11:30:00|11968.8|11966.8|11955.8|11953.8|11969.3|11967.3|11952.8|11950.8|177
1725881700000|2024-09-09 11:35:00|11956.8|11954.8|11946.3|11944.3|11957.8|11955.8|11945.3|11943.3|139
1725882000000|2024-09-09 11:40:00|11946.2|11944.2|11940.2|11938.2|11946.7|11944.7|11938.7|11936.7|74
1725882300000|2024-09-09 11:45:00|11939.7|11937.7|11942.7|11940.7|11946.7|11944.7|11936.2|11934.2|152
1725882600000|2024-09-09 11:50:00|11942.2|11940.2|11938.7|11936.7|11942.2|11940.2|11937.7|11935.7|299
1725882900000|2024-09-09 11:55:00|11939.7|11937.7|11938.7|11936.7|11942.2|11940.2|11937.2|11935.2|80
1725883200000|2024-09-09 12:00:00|11939.7|11937.7|11936.7|11934.7|11941.2|11939.2|11930.2|11928.2|62
1725883500000|2024-09-09 12:05:00|11936.2|11934.2|11939.7|11937.7|11943.7|11941.7|11933.7|11931.7|137
1725883800000|2024-09-09 12:10:00|11939.2|11937.2|11942.7|11940.7|11943.7|11941.7|11932.7|11930.7|146
1725884100000|2024-09-09 12:15:00|11942.2|11940.2|11948.7|11946.7|11951.7|11949.7|11942.2|11940.2|116
1725884400000|2024-09-09 12:20:00|11948.2|11946.2|11939.7|11937.7|11952.2|11950.2|11939.7|11937.7|243
1725884700000|2024-09-09 12:25:00|11940.2|11938.2|11930.7|11928.7|11941.7|11939.7|11930.7|11928.7|111
1725885000000|2024-09-09 12:30:00|11931.2|11929.2|11935.7|11933.7|11939.2|11937.2|11928.7|11926.7|160
1725885300000|2024-09-09 12:35:00|11934.7|11932.7|11937.7|11935.7|11937.7|11935.7|11931.2|11929.2|71
1725885600000|2024-09-09 12:40:00|11938.2|11936.2|11937.7|11935.7|11939.2|11937.2|11932.7|11930.7|103
1725885900000|2024-09-09 12:45:00|11937.2|11935.2|11936.7|11934.7|11939.7|11937.7|11931.7|11929.7|58
1725886200000|2024-09-09 12:50:00|11937.7|11935.7|11947.7|11945.7|11947.7|11945.7|11937.7|11935.7|142
1725886500000|2024-09-09 12:55:00|11947.2|11945.2|11944.7|11942.7|11947.2|11945.2|11939.7|11937.7|76
1725886800000|2024-09-09 13:00:00|11945.2|11943.2|11927.7|11925.7|11945.7|11943.7|11927.2|11925.2|177
1725887100000|2024-09-09 13:05:00|11926.7|11924.7|11919.7|11917.7|11928.7|11926.7|11919.7|11917.7|268
1725887400000|2024-09-09 13:10:00|11920.2|11918.2|11919.7|11917.7|11921.7|11919.7|11917.7|11915.7|224
1725887700000|2024-09-09 13:15:00|11920.2|11918.2|11927.7|11925.7|11937.2|11935.2|11919.2|11917.2|248
1725888000000|2024-09-09 13:20:00|11928.2|11926.2|11926.7|11924.7|11930.7|11928.7|11923.7|11921.7|376
1725888300000|2024-09-09 13:25:00|11927.2|11925.2|11929.7|11927.7|11932.2|11930.2|11924.7|11922.7|292
1725888600000|2024-09-09 13:30:00|11927.7|11925.7|11939.7|11937.7|11940.2|11938.2|11924.7|11922.7|259
1725888900000|2024-09-09 13:35:00|11940.2|11938.2|11929.2|11927.2|11942.7|11940.7|11928.7|11926.7|178
1725889200000|2024-09-09 13:40:00|11929.7|11927.7|11926.7|11924.7|11932.7|11930.7|11922.7|11920.7|136
1725889500000|2024-09-09 13:45:00|11927.7|11925.7|11925.2|11923.2|11931.7|11929.7|11919.7|11917.7|297
1725889800000|2024-09-09 13:50:00|11925.7|11923.7|11943.2|11941.2|11946.7|11944.7|11925.2|11923.2|411
1725890100000|2024-09-09 13:55:00|11943.7|11941.7|11943.2|11941.2|11945.7|11943.7|11936.7|11934.7|158
1725890400000|2024-09-09 14:00:00|11944.2|11942.2|11943.7|11941.7|11944.7|11942.7|11937.2|11935.2|206
1725890700000|2024-09-09 14:05:00|11942.7|11940.7|11962.7|11960.7|11964.7|11962.7|11942.7|11940.7|236
1725891000000|2024-09-09 14:10:00|11963.6|11961.6|11979.6|11977.6|11980.6|11978.6|11963.1|11961.1|291
1725891300000|2024-09-09 14:15:00|11980.1|11978.1|11982.1|11980.1|11984.1|11982.1|11976.6|11974.6|244
1725891600000|2024-09-09 14:20:00|11982.6|11980.6|11966.6|11964.6|11983.1|11981.1|11966.6|11964.6|190
1725891900000|2024-09-09 14:25:00|11967.6|11965.6|11961.6|11959.6|11972.1|11970.1|11961.6|11959.6|190
1725892200000|2024-09-09 14:30:00|11962.1|11960.1|11952.6|11950.6|11965.1|11963.1|11948.1|11946.1|521
1725892500000|2024-09-09 14:35:00|11953.1|11951.1|11978.6|11976.6|11978.6|11976.6|11953.1|11951.1|357
1725892800000|2024-09-09 14:40:00|11977.6|11975.6|11973.6|11971.6|11979.1|11977.1|11970.6|11968.6|142
1725893100000|2024-09-09 14:45:00|11973.1|11971.1|11975.6|11973.6|11978.6|11976.6|11971.1|11969.1|98
1725893400000|2024-09-09 14:50:00|11975.1|11973.1|11974.6|11972.6|11976.6|11974.6|11968.6|11966.6|133
1725893700000|2024-09-09 14:55:00|11975.1|11973.1|11974.6|11972.6|11980.1|11978.1|11970.1|11968.1|191
1725894000000|2024-09-09 15:00:00|11974.1|11972.1|11973.6|11971.6|11982.6|11980.6|11970.1|11968.1|318
1725894300000|2024-09-09 15:05:00|11973.1|11971.1|11970.6|11968.6|11975.1|11973.1|11970.1|11968.1|242
1725894600000|2024-09-09 15:10:00|11970.1|11968.1|11960.6|11958.6|11970.1|11968.1|11960.6|11958.6|270
1725894900000|2024-09-09 15:15:00|11961.1|11959.1|11964.6|11962.6|11968.1|11966.1|11959.1|11957.1|607
1725895200000|2024-09-09 15:20:00|11963.6|11961.6|11972.6|11970.6|11972.6|11970.6|11958.6|11956.6|351
1725895500000|2024-09-09 15:25:00|11973.1|11971.1|11978.6|11976.6|11983.1|11981.1|11968.1|11966.1|1466
1725895800000|2024-09-09 15:30:00|11978.1|11976.1|11989.1|11987.1|11993.6|11991.6|11978.1|11976.1|728
1725896100000|2024-09-09 15:35:00|11989.6|11987.6|11997.1|11995.1|11998.1|11996.1|11989.1|11987.1|326
1725896400000|2024-09-09 15:40:00|11997.6|11995.6|11999.6|11997.6|12001.6|11999.6|11994.6|11992.6|120
1725896700000|2024-09-09 15:45:00|11997.6|11995.6|12006.1|12004.1|12007.1|12005.1|11996.6|11994.6|294
1725897000000|2024-09-09 15:50:00|12005.6|12003.6|12009.6|12007.6|12010.1|12008.1|12002.1|12000.1|62
1725897300000|2024-09-09 15:55:00|12010.1|12008.1|12008.6|12006.6|12010.1|12008.1|12004.6|12002.6|34
1725897600000|2024-09-09 16:00:00|12008.1|12006.1|12008.1|12006.1|12011.1|12009.1|12002.6|12000.6|51
1725897900000|2024-09-09 16:05:00|12008.6|12006.6|12007.6|12005.6|12010.1|12008.1|12004.6|12002.6|12
1725898200000|2024-09-09 16:10:00|12008.1|12006.1|12008.6|12006.6|12010.6|12008.6|12007.1|12005.1|8
1725898500000|2024-09-09 16:15:00|12009.1|12007.1|12013.6|12011.6|12016.6|12014.6|12009.1|12007.1|27
1725898800000|2024-09-09 16:20:00|12013.1|12011.1|12014.6|12012.6|12016.1|12014.1|12012.1|12010.1|23
1725899100000|2024-09-09 16:25:00|12015.1|12013.1|12014.1|12012.1|12015.6|12013.6|12012.1|12010.1|23
1725899400000|2024-09-09 16:30:00|12013.6|12011.6|12013.1|12011.1|12018.1|12016.1|12010.6|12008.6|38
1725899700000|2024-09-09 16:35:00|12012.6|12010.6|12015.6|12013.6|12016.6|12014.6|12010.6|12008.6|40
1725900000000|2024-09-09 16:40:00|12016.1|12014.1|12019.1|12017.1|12022.6|12020.6|12015.1|12013.1|26
1725900300000|2024-09-09 16:45:00|12019.6|12017.6|12022.1|12020.1|12022.6|12020.6|12018.6|12016.6|8
1725900600000|2024-09-09 16:50:00|12021.6|12019.6|12022.6|12020.6|12024.6|12022.6|12020.1|12018.1|26
1725900900000|2024-09-09 16:55:00|12023.1|12021.1|12026.6|12024.6|12029.1|12027.1|12022.6|12020.6|58
1725901200000|2024-09-09 17:00:00|12026.1|12024.1|12022.1|12020.1|12028.6|12026.6|12020.1|12018.1|17
1725901500000|2024-09-09 17:05:00|12022.6|12020.6|12024.6|12022.6|12024.6|12022.6|12020.1|12018.1|31
1725901800000|2024-09-09 17:10:00|12023.6|12021.6|12015.6|12013.6|12024.1|12022.1|12014.6|12012.6|31
1725902100000|2024-09-09 17:15:00|12015.1|12013.1|12015.6|12013.6|12018.6|12016.6|12013.6|12011.6|25
1725902400000|2024-09-09 17:20:00|12015.1|12013.1|12010.6|12008.6|12015.6|12013.6|12010.1|12008.1|19
1725902700000|2024-09-09 17:25:00|12011.1|12009.1|12014.1|12012.1|12014.1|12012.1|12009.6|12007.6|16
1725903000000|2024-09-09 17:30:00|12013.6|12011.6|12006.6|12004.6|12013.6|12011.6|12004.1|12002.1|21
1725903300000|2024-09-09 17:35:00|12006.1|12004.1|12011.1|12009.1|12011.1|12009.1|12004.1|12002.1|9
1725903600000|2024-09-09 17:40:00|12011.6|12009.6|11994.1|11992.1|12013.1|12011.1|11994.1|11992.1|111
1725903900000|2024-09-09 17:45:00|11993.6|11991.6|12002.1|12000.1|12003.6|12001.6|11993.6|11991.6|20
1725904200000|2024-09-09 17:50:00|12001.6|11999.6|11993.1|11991.1|12002.1|12000.1|11988.6|11986.6|32
1725904500000|2024-09-09 17:55:00|11993.6|11991.6|11991.6|11989.6|11995.6|11993.6|11990.6|11988.6|29
1725904800000|2024-09-09 18:00:00|11992.1|11990.1|11989.1|11987.1|11996.1|11994.1|11986.1|11984.1|18
1725905100000|2024-09-09 18:05:00|11989.6|11987.6|11988.1|11986.1|11990.1|11988.1|11986.1|11984.1|26
1725905400000|2024-09-09 18:10:00|11987.6|11985.6|11986.1|11984.1|11989.1|11987.1|11985.1|11983.1|14
1725905700000|2024-09-09 18:15:00|11986.6|11984.6|11989.1|11987.1|11990.1|11988.1|11986.1|11984.1|0
1725906000000|2024-09-09 18:20:00|11989.6|11987.6|11990.6|11988.6|11991.1|11989.1|11984.1|11982.1|2
1725906300000|2024-09-09 18:25:00|11990.1|11988.1|11986.6|11984.6|11992.1|11990.1|11986.6|11984.6|8
1725906600000|2024-09-09 18:30:00|11987.1|11985.1|11987.1|11985.1|11989.1|11987.1|11984.6|11982.6|9
1725906900000|2024-09-09 18:35:00|11986.6|11984.6|11980.1|11978.1|11989.1|11987.1|11979.6|11977.6|9
1725907200000|2024-09-09 18:40:00|11980.6|11978.6|11990.6|11988.6|11991.6|11989.6|11979.1|11977.1|6
1725907500000|2024-09-09 18:45:00|11991.1|11989.1|11990.1|11988.1|11993.1|11991.1|11988.1|11986.1|19
1725907800000|2024-09-09 18:50:00|11990.6|11988.6|11989.6|11987.6|11993.6|11991.6|11987.1|11985.1|22
1725908100000|2024-09-09 18:55:00|11989.1|11987.1|11988.6|11986.6|11990.1|11988.1|11986.1|11984.1|10
1725908400000|2024-09-09 19:00:00|11988.1|11986.1|11984.1|11982.1|11988.6|11986.6|11984.1|11982.1|8
1725908700000|2024-09-09 19:05:00|11984.6|11982.6|11991.1|11989.1|11991.1|11989.1|11984.6|11982.6|0
1725909000000|2024-09-09 19:10:00|11990.6|11988.6|11989.1|11987.1|11991.1|11989.1|11986.6|11984.6|13
1725909300000|2024-09-09 19:15:00|11988.6|11986.6|11988.1|11986.1|11991.6|11989.6|11988.1|11986.1|5
1725909600000|2024-09-09 19:20:00|11987.6|11985.6|11987.6|11985.6|11988.6|11986.6|11984.1|11982.1|12
1725909900000|2024-09-09 19:25:00|11987.1|11985.1|11997.1|11995.1|11997.6|11995.6|11986.1|11984.1|7
1725910200000|2024-09-09 19:30:00|11997.6|11995.6|11994.1|11992.1|11999.6|11997.6|11993.1|11991.1|16
1725910500000|2024-09-09 19:35:00|11994.6|11992.6|11995.1|11993.1|11997.6|11995.6|11993.6|11991.6|9
1725910800000|2024-09-09 19:40:00|11995.6|11993.6|11994.1|11992.1|12001.1|11999.1|11994.1|11992.1|30
1725911100000|2024-09-09 19:45:00|11993.6|11991.6|11992.6|11990.6|11995.1|11993.1|11989.6|11987.6|19
1725911400000|2024-09-09 19:50:00|11992.1|11990.1|11983.1|11981.1|11995.1|11993.1|11980.1|11978.1|99
1725911700000|2024-09-09 19:55:00|11983.6|11981.6|11982.6|11976.6|11986.6|11984.6|11977.1|11975.1|214
1725912000000|2024-09-09 20:00:00|11982.3|11976.3|11982.6|11976.6|11986.1|11980.1|11980.4|11974.4|0
1725912300000|2024-09-09 20:05:00|11982.7|11976.7|11984|11978|11985.9|11979.9|11982.6|11976.6|0
1725912600000|2024-09-09 20:10:00|11984.2|11978.2|11985.6|11979.6|11986.4|11980.4|11983.7|11977.7|0
1725912900000|2024-09-09 20:15:00|11985.9|11979.9|11991.3|11985.3|11991.6|11985.6|11985.9|11979.9|0
1725913200000|2024-09-09 20:20:00|11991.6|11985.6|11991.6|11985.6|11992.4|11986.4|11991.1|11985.1|0
1725913500000|2024-09-09 20:25:00|11991.7|11985.7|11993.3|11987.3|11993.7|11987.7|11991.7|11985.7|0
1725913800000|2024-09-09 20:30:00|11993|11987|11993.8|11987.8|11993.9|11987.9|11992.7|11986.7|0
1725914100000|2024-09-09 20:35:00|11993.5|11987.5|11993|11987|11994.1|11988.1|11992.2|11986.2|0
1725914400000|2024-09-09 20:40:00|11992.8|11986.8|11992.7|11986.7|11993.3|11987.3|11992.2|11986.2|0
1725914700000|2024-09-09 20:45:00|11992.6|11986.6|11990.2|11984.2|11992.7|11986.7|11990.2|11984.2|0
1725915000000|2024-09-09 20:50:00|11990.5|11984.5|11989.8|11983.8|11990.5|11984.5|11989.4|11983.4|0
1725915300000|2024-09-09 20:55:00|11990.2|11984.2|11990.8|11984.8|11991.2|11985.2|11989.4|11983.4|0
1725915600000|2024-09-09 21:00:00|11990.7|11984.7|11990.5|11984.5|11990.7|11984.7|11990.5|11984.5|0
1725915900000|2024-09-09 21:05:00|11990.7|11984.7|11990.6|11984.6|11990.8|11984.8|11990.2|11984.2|0
1725916200000|2024-09-09 21:10:00|11990.8|11984.8|11991|11985|11991|11985|11990.5|11984.5|0
1725916500000|2024-09-09 21:15:00|11991.1|11985.1|11991.5|11985.5|11991.9|11985.9|11991.1|11985.1|0
1725916800000|2024-09-09 21:20:00|11991.4|11985.4|11992|11986|11992|11986|11991.1|11985.1|0
1725917100000|2024-09-09 21:25:00|11991.4|11985.4|11991.6|11985.6|11991.8|11985.8|11991.4|11985.4|0
1725917400000|2024-09-09 21:30:00|11991.7|11985.7|11991.8|11985.8|11991.8|11985.8|11991.7|11985.7|0
1725917700000|2024-09-09 21:35:00|11991.7|11985.7|11992.3|11986.3|11992.7|11986.7|11991.7|11985.7|0
1725918000000|2024-09-09 21:40:00|11992.2|11986.2|11992.2|11986.2|11992.2|11986.2|11992.2|11986.2|0
1725918300000|2024-09-09 21:45:00|11992.1|11986.1|11992.3|11986.3|11992.3|11986.3|11992.1|11986.1|0
1725918600000|2024-09-09 21:50:00|11992.2|11986.2|11992.3|11986.3|11992.7|11986.7|11992.2|11986.2|0
1725918900000|2024-09-09 21:55:00|11992.4|11986.4|11991.9|11985.9|11992.6|11986.6|11991.9|11985.9|0
1725919200000|2024-09-09 22:00:00|11993|11987|11995|11989|11995.6|11989.6|11992.2|11986.2|0
1725919500000|2024-09-09 22:05:00|11994.9|11988.9|11992.3|11986.3|11994.9|11988.9|11992.3|11986.3|0
1725919800000|2024-09-09 22:10:00|11992.4|11986.4|11990.4|11984.4|11992.8|11986.8|11988.7|11982.7|0
1725920100000|2024-09-09 22:15:00|11990.2|11984.2|11989|11983|11991.2|11985.2|11988.5|11982.5|0
1725920400000|2024-09-09 22:20:00|11989.1|11983.1|11990.4|11984.4|11991.3|11985.3|11989.1|11983.1|0
1725920700000|2024-09-09 22:25:00|11990.1|11984.1|11991.2|11985.2|11991.5|11985.5|11989.8|11983.8|0
1725921000000|2024-09-09 22:30:00|11990.9|11984.9|11990.9|11984.9|11991.5|11985.5|11989.6|11983.6|0
1725921300000|2024-09-09 22:35:00|11990.8|11984.8|11990.9|11984.9|11990.9|11984.9|11990|11984|0
1725921600000|2024-09-09 22:40:00|11990.5|11984.5|11988.7|11982.7|11990.9|11984.9|11988.7|11982.7|0
1725921900000|2024-09-09 22:45:00|11988.5|11982.5|11987.7|11981.7|11988.7|11982.7|11987.1|11981.1|0
1725922200000|2024-09-09 22:50:00|11987.8|11981.8|11988.7|11982.7|11988.7|11982.7|11987.4|11981.4|0
1725922500000|2024-09-09 22:55:00|11988.5|11982.5|11987.4|11981.4|11988.5|11982.5|11987.4|11981.4|0
1725922800000|2024-09-09 23:00:00|11987.7|11981.7|11987.4|11981.4|11989.3|11983.3|11987.4|11981.4|0
1725923100000|2024-09-09 23:05:00|11987.5|11981.5|11988.2|11982.2|11988.5|11982.5|11987.5|11981.5|0
1725923400000|2024-09-09 23:10:00|11988.3|11982.3|11989.6|11983.6|11989.8|11983.8|11987.9|11981.9|0
1725923700000|2024-09-09 23:15:00|11989.4|11983.4|11991.2|11985.2|11991.7|11985.7|11989|11983|0
1725924000000|2024-09-09 23:20:00|11991.5|11985.5|11993.2|11987.2|11993.2|11987.2|11991.5|11985.5|0
1725924300000|2024-09-09 23:25:00|11993.1|11987.1|11992.6|11986.6|11993.1|11987.1|11991.7|11985.7|0
1725924600000|2024-09-09 23:30:00|11992.4|11986.4|11992|11986|11992.8|11986.8|11991.1|11985.1|0
1725924900000|2024-09-09 23:35:00|11992.2|11986.2|11990.9|11984.9|11993.4|11987.4|11990.9|11984.9|0
1725925200000|2024-09-09 23:40:00|11991.1|11985.1|11992.7|11986.7|11993|11987|11990.9|11984.9|0
1725925500000|2024-09-09 23:45:00|11992.8|11986.8|11992.6|11986.6|11993.1|11987.1|11992.3|11986.3|0
1725925800000|2024-09-09 23:50:00|11992.3|11986.3|11989.7|11983.7|11992.3|11986.3|11989.6|11983.6|0
1725926100000|2024-09-09 23:55:00|11989.6|11983.6|11990.7|11984.7|11991.2|11985.2|11989.6|11983.6|0
1725926400000|2024-09-10 00:00:00|11990.9|11984.9|11988.5|11982.5|11991.2|11985.2|11986.6|11980.6|0
1725926700000|2024-09-10 00:05:00|11988.6|11982.6|11985.5|11979.5|11989.6|11983.6|11984.9|11978.9|0
1725927000000|2024-09-10 00:10:00|11985.6|11979.6|11977.8|11971.8|11985.7|11979.7|11977|11971|0
1725927300000|2024-09-10 00:15:00|11978|11972|11978.4|11972.4|11978.9|11972.9|11976.7|11970.7|0
1725927600000|2024-09-10 00:20:00|11978.2|11972.2|11978.6|11972.6|11980.3|11974.3|11977.5|11971.5|0
1725927900000|2024-09-10 00:25:00|11978.5|11972.5|11978.4|11972.4|11980.3|11974.3|11978.1|11972.1|0
1725928200000|2024-09-10 00:30:00|11978.1|11972.1|11979.2|11973.2|11980.7|11974.7|11977.3|11971.3|0
1725928500000|2024-09-10 00:35:00|11979|11973|11982.2|11976.2|11982.7|11976.7|11977.5|11971.5|0
1725928800000|2024-09-10 00:40:00|11981.9|11975.9|11986|11980|11986|11980|11981.9|11975.9|0
1725929100000|2024-09-10 00:45:00|11986.3|11980.3|11983.8|11977.8|11986.6|11980.6|11983.8|11977.8|0
1725929400000|2024-09-10 00:50:00|11984|11978|11984.5|11978.5|11985.2|11979.2|11984|11978|0
1725929700000|2024-09-10 00:55:00|11984.4|11978.4|11984.9|11978.9|11985.9|11979.9|11984.1|11978.1|0
1725930000000|2024-09-10 01:00:00|11985.2|11979.2|11984.9|11978.9|11986|11980|11983.8|11977.8|0
1725930300000|2024-09-10 01:05:00|11985.2|11979.2|11985.7|11979.7|11986|11980|11984.1|11978.1|0
1725930600000|2024-09-10 01:10:00|11985.9|11979.9|11984.9|11978.9|11986.8|11980.8|11984.9|11978.9|0
1725930900000|2024-09-10 01:15:00|11984.8|11978.8|11984.4|11978.4|11985.2|11979.2|11983.8|11977.8|0
1725931200000|2024-09-10 01:20:00|11984.2|11978.2|11985.2|11979.2|11985.5|11979.5|11983.8|11977.8|0
1725931500000|2024-09-10 01:25:00|11985.1|11979.1|11984.4|11978.4|11985.7|11979.7|11984.4|11978.4|0
1725931800000|2024-09-10 01:30:00|11984.2|11978.2|11983.8|11977.8|11984.4|11978.4|11980.3|11974.3|0
1725932100000|2024-09-10 01:35:00|11984|11978|11986.6|11980.6|11986.8|11980.8|11983.3|11977.3|0
1725932400000|2024-09-10 01:40:00|11986.4|11980.4|11983.8|11977.8|11986.4|11980.4|11981.6|11975.6|0
1725932700000|2024-09-10 01:45:00|11983.6|11977.6|11982.5|11976.5|11985.3|11979.3|11982.2|11976.2|0
1725933000000|2024-09-10 01:50:00|11982.6|11976.6|11984.1|11978.1|11984.7|11978.7|11981.9|11975.9|0
1725933300000|2024-09-10 01:55:00|11984|11978|11986.3|11980.3|11986.6|11980.6|11983.6|11977.6|0
1725933600000|2024-09-10 02:00:00|11986|11980|11979.5|11973.5|11986.2|11980.2|11979.2|11973.2|0
1725933900000|2024-09-10 02:05:00|11979.7|11973.7|11980.6|11974.6|11980.6|11974.6|11978.9|11972.9|0
1725934200000|2024-09-10 02:10:00|11980.4|11974.4|11979.3|11973.3|11980.4|11974.4|11978.8|11972.8|0
1725934500000|2024-09-10 02:15:00|11979.2|11973.2|11980|11974|11980.4|11974.4|11978.9|11972.9|0
1725934800000|2024-09-10 02:20:00|11979.9|11973.9|11978.9|11972.9|11980.3|11974.3|11978.9|11972.9|0
1725935100000|2024-09-10 02:25:00|11979.2|11973.2|11980|11974|11980.6|11974.6|11978.4|11972.4|0
1725935400000|2024-09-10 02:30:00|11980.1|11974.1|11981.9|11975.9|11982.2|11976.2|11979.7|11973.7|0
1725935700000|2024-09-10 02:35:00|11982.1|11976.1|11982.7|11976.7|11983.3|11977.3|11981.9|11975.9|0
1725936000000|2024-09-10 02:40:00|11982.5|11976.5|11982.7|11976.7|11983.3|11977.3|11982.2|11976.2|0
1725936300000|2024-09-10 02:45:00|11982.9|11976.9|11983.3|11977.3|11984.1|11978.1|11982.5|11976.5|0
1725936600000|2024-09-10 02:50:00|11983.1|11977.1|11981.6|11975.6|11983.1|11977.1|11981.5|11975.5|0
1725936900000|2024-09-10 02:55:00|11981.9|11975.9|11982.7|11976.7|11983.3|11977.3|11981.9|11975.9|0
1725937200000|2024-09-10 03:00:00|11982.9|11976.9|11982.2|11976.2|11983.3|11977.3|11982.2|11976.2|0
1725937500000|2024-09-10 03:05:00|11982.1|11976.1|11980.6|11974.6|11982.2|11976.2|11979.7|11973.7|0
1725937800000|2024-09-10 03:10:00|11980.7|11974.7|11981.1|11975.1|11981.6|11975.6|11979.7|11973.7|0
1725938100000|2024-09-10 03:15:00|11981.4|11975.4|11980.8|11974.8|11981.8|11975.8|11979.7|11973.7|0
1725938400000|2024-09-10 03:20:00|11980.6|11974.6|11979.2|11973.2|11981|11975|11978.2|11972.2|0
1725938700000|2024-09-10 03:25:00|11979|11973|11979.7|11973.7|11980|11974|11978.8|11972.8|0
1725939000000|2024-09-10 03:30:00|11979.9|11973.9|11979.7|11973.7|11980.8|11974.8|11979.5|11973.5|0
1725939300000|2024-09-10 03:35:00|11980|11974|11978.4|11972.4|11980.1|11974.1|11977.3|11971.3|0
1725939600000|2024-09-10 03:40:00|11978.2|11972.2|11977.5|11971.5|11978.2|11972.2|11977.3|11971.3|0
1725939900000|2024-09-10 03:45:00|11977.7|11971.7|11978.9|11972.9|11979.7|11973.7|11977.5|11971.5|0
1725940200000|2024-09-10 03:50:00|11979.2|11973.2|11980|11974|11980.7|11974.7|11978.9|11972.9|0
1725940500000|2024-09-10 03:55:00|11979.9|11973.9|11980|11974|11980.3|11974.3|11979.2|11973.2|0
1725940800000|2024-09-10 04:00:00|11979.9|11973.9|11982.2|11976.2|11982.2|11976.2|11979.5|11973.5|0
1725941100000|2024-09-10 04:05:00|11981.9|11975.9|11981|11975|11981.9|11975.9|11980.6|11974.6|0
1725941400000|2024-09-10 04:10:00|11980.8|11974.8|11979.9|11973.9|11980.8|11974.8|11979.5|11973.5|0
1725941700000|2024-09-10 04:15:00|11979.7|11973.7|11979.7|11973.7|11980.3|11974.3|11979.2|11973.2|0
1725942000000|2024-09-10 04:20:00|11979.6|11973.6|11979.7|11973.7|11980.6|11974.6|11979.5|11973.5|0
1725942300000|2024-09-10 04:25:00|11979.9|11973.9|11977.8|11971.8|11980|11974|11977.8|11971.8|0
1725942600000|2024-09-10 04:30:00|11977.5|11971.5|11977|11971|11978.1|11972.1|11975.4|11969.4|0
1725942900000|2024-09-10 04:35:00|11976.7|11970.7|11973.4|11967.4|11976.7|11970.7|11971.5|11965.5|0
1725943200000|2024-09-10 04:40:00|11973.3|11967.3|11974|11968|11974.3|11968.3|11972.1|11966.1|0
1725943500000|2024-09-10 04:45:00|11974.1|11968.1|11974.3|11968.3|11974.5|11968.5|11973.7|11967.7|0
1725943800000|2024-09-10 04:50:00|11974.4|11968.4|11973.4|11967.4|11975.6|11969.6|11973.4|11967.4|0
1725944100000|2024-09-10 04:55:00|11973.7|11967.7|11972.6|11966.6|11973.7|11967.7|11971.8|11965.8|0
1725944400000|2024-09-10 05:00:00|11972.9|11966.9|11979|11973|11979.3|11973.3|11972.6|11966.6|0
1725944700000|2024-09-10 05:05:00|11979.5|11973.5|11980.6|11974.6|11982|11976|11979.5|11973.5|0
1725945000000|2024-09-10 05:10:00|11980.5|11974.5|11980.4|11974.4|11982.3|11976.3|11979.8|11973.8|0
1725945300000|2024-09-10 05:15:00|11980.5|11974.5|11981.7|11975.7|11982.8|11976.8|11980.4|11974.4|0
1725945600000|2024-09-10 05:20:00|11981.5|11975.5|11980.4|11974.4|11981.5|11975.5|11980.1|11974.1|0
1725945900000|2024-09-10 05:25:00|11980.5|11974.5|11981.2|11975.2|11981.9|11975.9|11979.8|11973.8|0
1725946200000|2024-09-10 05:30:00|11981.5|11975.5|11978.2|11972.2|11981.7|11975.7|11977.6|11971.6|0
1725946500000|2024-09-10 05:35:00|11978.3|11972.3|11977.6|11971.6|11979.3|11973.3|11976.3|11970.3|0
1725946800000|2024-09-10 05:40:00|11977.9|11971.9|11979.8|11973.8|11980.9|11974.9|11977.4|11971.4|0
1725947100000|2024-09-10 05:45:00|11980.1|11974.1|11976.4|11970.4|11980.1|11974.1|11974.3|11968.3|0
1725947400000|2024-09-10 05:50:00|11976.6|11970.6|11976.7|11970.7|11978.2|11972.2|11976.2|11970.2|0
1725947700000|2024-09-10 05:55:00|11976.9|11970.9|11976.7|11970.7|11977.8|11971.8|11976.2|11970.2|0
1725948000000|2024-09-10 06:00:00|11976.9|11970.9|11951.5|11949.5|11976.9|11970.9|11947|11945|31
1725948300000|2024-09-10 06:05:00|11951|11949|11951.5|11949.5|11952|11950|11944.5|11942.5|12
1725948600000|2024-09-10 06:10:00|11952|11950|11957.5|11955.5|11960.5|11958.5|11952|11950|18
1725948900000|2024-09-10 06:15:00|11960|11958|11963|11961|11966|11964|11958|11956|16
1725949200000|2024-09-10 06:20:00|11963.5|11961.5|11962.5|11960.5|11964.5|11962.5|11959.5|11957.5|9
1725949500000|2024-09-10 06:25:00|11963|11961|11968|11966|11968|11966|11962|11960|8
1725949800000|2024-09-10 06:30:00|11968.5|11966.5|11962|11960|11968.5|11966.5|11961|11959|10
1725950100000|2024-09-10 06:35:00|11962.5|11960.5|11960.5|11958.5|11963|11961|11959.5|11957.5|0
1725950400000|2024-09-10 06:40:00|11961|11959|11961.5|11959.5|11963|11961|11960|11958|5
1725950700000|2024-09-10 06:45:00|11961|11959|11964|11962|11966|11964|11961|11959|15
1725951000000|2024-09-10 06:50:00|11963|11961|11958.5|11956.5|11963|11961|11958|11956|12
1725951300000|2024-09-10 06:55:00|11958|11956|11965|11963|11969.5|11967.5|11958|11956|47
1725951600000|2024-09-10 07:00:00|11964.5|11962.5|11943.5|11941.5|11970|11968|11935.5|11933.5|560
1725951900000|2024-09-10 07:05:00|11943|11941|11973.5|11971.5|11975.5|11973.5|11943|11941|124
1725952200000|2024-09-10 07:10:00|11973|11971|11989|11987|11989.5|11987.5|11971|11969|217
1725952500000|2024-09-10 07:15:00|11989.5|11987.5|11989|11987|11992|11990|11986|11984|139
1725952800000|2024-09-10 07:20:00|11989.5|11987.5|11996|11994|11999.5|11997.5|11989.5|11987.5|114
1725953100000|2024-09-10 07:25:00|11996.5|11994.5|11998|11996|12003.5|12001.5|11996|11994|118
1725953400000|2024-09-10 07:30:00|11999.5|11997.5|12011|12009|12014|12012|11999.5|11997.5|244
1725953700000|2024-09-10 07:35:00|12011.5|12009.5|12020|12018|12020|12018|12006|12004|202
1725954000000|2024-09-10 07:40:00|12019.7|12017.7|12019.7|12017.7|12024.2|12022.2|12014.7|12012.7|108
1725954300000|2024-09-10 07:45:00|12019.2|12017.2|12011.7|12009.7|12021.2|12019.2|12011.7|12009.7|158
1725954600000|2024-09-10 07:50:00|12012.7|12010.7|12022.2|12020.2|12022.2|12020.2|12008.7|12006.7|158
1725954900000|2024-09-10 07:55:00|12023.2|12021.2|12030.7|12028.7|12032.7|12030.7|12022.2|12020.2|167
1725955200000|2024-09-10 08:00:00|12033.7|12031.7|12034.2|12032.2|12039.7|12037.7|12033.7|12031.7|146
1725955500000|2024-09-10 08:05:00|12034.7|12032.7|12028.2|12026.2|12035.2|12033.2|12027.2|12025.2|124
1725955800000|2024-09-10 08:10:00|12028.7|12026.7|12027.7|12025.7|12033.2|12031.2|12024.7|12022.7|134
1725956100000|2024-09-10 08:15:00|12026.7|12024.7|12037.7|12035.7|12039.2|12037.2|12024.2|12022.2|78
1725956400000|2024-09-10 08:20:00|12035.7|12033.7|12029.7|12027.7|12036.7|12034.7|12028.7|12026.7|94
1725956700000|2024-09-10 08:25:00|12030.2|12028.2|12037.2|12035.2|12037.2|12035.2|12029.2|12027.2|368
1725957000000|2024-09-10 08:30:00|12036.7|12034.7|12032.7|12030.7|12041.7|12039.7|12032.2|12030.2|131
1725957300000|2024-09-10 08:35:00|12031.7|12029.7|12030.7|12028.7|12032.2|12030.2|12023.2|12021.2|495
1725957600000|2024-09-10 08:40:00|12029.7|12027.7|12020.7|12018.7|12032.2|12030.2|12020.7|12018.7|83
1725957900000|2024-09-10 08:45:00|12019.7|12017.7|12016.7|12014.7|12022.7|12020.7|12015.7|12013.7|132
1725958200000|2024-09-10 08:50:00|12016.2|12014.2|12010.7|12008.7|12018.2|12016.2|12010.2|12008.2|74
1725958500000|2024-09-10 08:55:00|12009.7|12007.7|12006.7|12004.7|12009.7|12007.7|12004.7|12002.7|97
1725958800000|2024-09-10 09:00:00|12006.2|12004.2|11997.7|11995.7|12006.2|12004.2|11994.7|11992.7|116
1725959100000|2024-09-10 09:05:00|11998.2|11996.2|11985.7|11983.7|11998.2|11996.2|11985.7|11983.7|110
1725959400000|2024-09-10 09:10:00|11985.2|11983.2|11988.7|11986.7|11992.2|11990.2|11980.2|11978.2|188
1725959700000|2024-09-10 09:15:00|11988.2|11986.2|11989.7|11987.7|11989.7|11987.7|11982.2|11980.2|134
1725960000000|2024-09-10 09:20:00|11990.2|11988.2|11988.2|11986.2|11991.7|11989.7|11986.7|11984.7|79
1725960300000|2024-09-10 09:25:00|11987.7|11985.7|11997.7|11995.7|11997.7|11995.7|11986.7|11984.7|78
1725960600000|2024-09-10 09:30:00|11998.2|11996.2|12000.7|11998.7|12003.7|12001.7|11997.7|11995.7|78
1725960900000|2024-09-10 09:35:00|12001.2|11999.2|12014.7|12012.7|12015.7|12013.7|12001.2|11999.2|69
1725961200000|2024-09-10 09:40:00|12015.2|12013.2|12018.7|12016.7|12024.2|12022.2|12014.2|12012.2|89
1725961500000|2024-09-10 09:45:00|12020.2|12018.2|12026.7|12024.7|12026.7|12024.7|12019.7|12017.7|238
1725961800000|2024-09-10 09:50:00|12027.7|12025.7|12023.7|12021.7|12027.7|12025.7|12023.2|12021.2|68
1725962100000|2024-09-10 09:55:00|12023.2|12021.2|12009.7|12007.7|12023.2|12021.2|12008.7|12006.7|85
1725962400000|2024-09-10 10:00:00|12010.7|12008.7|12012.7|12010.7|12017.2|12015.2|12010.7|12008.7|87
1725962700000|2024-09-10 10:05:00|12013.2|12011.2|12007.7|12005.7|12014.7|12012.7|12007.7|12005.7|63
1725963000000|2024-09-10 10:10:00|12008.2|12006.2|11991.7|11989.7|12008.2|12006.2|11988.7|11986.7|100
1725963300000|2024-09-10 10:15:00|11991.2|11989.2|11987.7|11985.7|11992.2|11990.2|11981.7|11979.7|228
1725963600000|2024-09-10 10:20:00|11987.2|11985.2|11991.7|11989.7|11996.7|11994.7|11984.7|11982.7|106
1725963900000|2024-09-10 10:25:00|11991.2|11989.2|12001.7|11999.7|12002.7|12000.7|11989.7|11987.7|112
1725964200000|2024-09-10 10:30:00|12002.7|12000.7|12009.7|12007.7|12009.7|12007.7|11997.7|11995.7|90
1725964500000|2024-09-10 10:35:00|12009.2|12007.2|12006.7|12004.7|12009.2|12007.2|12002.2|12000.2|80
1725964800000|2024-09-10 10:40:00|12005.7|12003.7|12010.2|12008.2|12010.2|12008.2|12002.7|12000.7|120
1725965100000|2024-09-10 10:45:00|12009.7|12007.7|12009.7|12007.7|12013.2|12011.2|12006.7|12004.7|53
1725965400000|2024-09-10 10:50:00|12009.2|12007.2|12003.2|12001.2|12013.2|12011.2|12000.7|11998.7|208
1725965700000|2024-09-10 10:55:00|12002.7|12000.7|11995.7|11993.7|12002.7|12000.7|11991.7|11989.7|142
1725966000000|2024-09-10 11:00:00|11996.7|11994.7|12006.7|12004.7|12009.7|12007.7|11995.7|11993.7|62
1725966300000|2024-09-10 11:05:00|12007.7|12005.7|12012.7|12010.7|12013.7|12011.7|12004.2|12002.2|46
1725966600000|2024-09-10 11:10:00|12012.2|12010.2|12008.7|12006.7|12016.2|12014.2|12004.7|12002.7|72
1725966900000|2024-09-10 11:15:00|12008.2|12006.2|12006.2|12004.2|12011.2|12009.2|12005.2|12003.2|56
1725967200000|2024-09-10 11:20:00|12005.7|12003.7|12006.7|12004.7|12009.7|12007.7|12002.7|12000.7|90
1725967500000|2024-09-10 11:25:00|12006.2|12004.2|12004.7|12002.7|12011.2|12009.2|12003.2|12001.2|63
1725967800000|2024-09-10 11:30:00|12004.2|12002.2|11995.7|11993.7|12004.2|12002.2|11995.7|11993.7|47
1725968100000|2024-09-10 11:35:00|11995.2|11993.2|11983.7|11981.7|11995.7|11993.7|11982.7|11980.7|114
1725968400000|2024-09-10 11:40:00|11985.1|11983.1|11992.1|11990.1|11993.1|11991.1|11981.6|11979.6|116
1725968700000|2024-09-10 11:45:00|11992.6|11990.6|11996.6|11994.6|12001.1|11999.1|11992.1|11990.1|121
1725969000000|2024-09-10 11:50:00|11997.1|11995.1|11999.1|11997.1|12002.1|12000.1|11993.1|11991.1|74
1725969300000|2024-09-10 11:55:00|11999.6|11997.6|12004.6|12002.6|12007.1|12005.1|11998.1|11996.1|75
1725969600000|2024-09-10 12:00:00|12004.1|12002.1|12006.1|12004.1|12010.1|12008.1|12004.1|12002.1|81
1725969900000|2024-09-10 12:05:00|12007.1|12005.1|12013.1|12011.1|12013.1|12011.1|12001.6|11999.6|84
1725970200000|2024-09-10 12:10:00|12012.1|12010.1|12016.1|12014.1|12016.1|12014.1|12007.6|12005.6|201
1725970500000|2024-09-10 12:15:00|12015.6|12013.6|12027.1|12025.1|12027.1|12025.1|12013.6|12011.6|128
1725970800000|2024-09-10 12:20:00|12026.1|12024.1|12025.6|12023.6|12026.1|12024.1|12021.6|12019.6|119
1725971100000|2024-09-10 12:25:00|12026.6|12024.6|12024.1|12022.1|12026.6|12024.6|12022.1|12020.1|91
1725971400000|2024-09-10 12:30:00|12025.6|12023.6|12021.1|12019.1|12027.6|12025.6|12021.1|12019.1|177
1725971700000|2024-09-10 12:35:00|12020.6|12018.6|12020.1|12018.1|12024.1|12022.1|12020.1|12018.1|106
1725972000000|2024-09-10 12:40:00|12019.6|12017.6|12029.1|12027.1|12030.1|12028.1|12019.1|12017.1|130
1725972300000|2024-09-10 12:45:00|12029.6|12027.6|12026.1|12024.1|12033.1|12031.1|12026.1|12024.1|212
1725972600000|2024-09-10 12:50:00|12026.6|12024.6|12018.1|12016.1|12027.1|12025.1|12017.6|12015.6|133
1725972900000|2024-09-10 12:55:00|12017.6|12015.6|12020.1|12018.1|12024.1|12022.1|12014.6|12012.6|169
1725973200000|2024-09-10 13:00:00|12020.6|12018.6|12024.1|12022.1|12026.6|12024.6|12019.6|12017.6|259
1725973500000|2024-09-10 13:05:00|12024.6|12022.6|12015.1|12013.1|12027.1|12025.1|12015.1|12013.1|83
1725973800000|2024-09-10 13:10:00|12014.6|12012.6|11998.1|11996.1|12015.1|12013.1|11997.1|11995.1|171
1725974100000|2024-09-10 13:15:00|11998.6|11996.6|11993.6|11991.6|11999.1|11997.1|11986.1|11984.1|166
1725974400000|2024-09-10 13:20:00|11995.1|11993.1|11994.1|11992.1|11996.6|11994.6|11992.1|11990.1|216
1725974700000|2024-09-10 13:25:00|11993.1|11991.1|11991.6|11989.6|11996.6|11994.6|11990.1|11988.1|85
1725975000000|2024-09-10 13:30:00|11991.1|11989.1|11970.6|11968.6|11991.1|11989.1|11969.6|11967.6|229
1725975300000|2024-09-10 13:35:00|11970.1|11968.1|11962.1|11960.1|11973.6|11971.6|11962.1|11960.1|184
1725975600000|2024-09-10 13:40:00|11961.1|11959.1|11970.1|11968.1|11970.1|11968.1|11959.6|11957.6|154
1725975900000|2024-09-10 13:45:00|11970.6|11968.6|11966.1|11964.1|11976.1|11974.1|11963.6|11961.6|182
1725976200000|2024-09-10 13:50:00|11965.1|11963.1|11962.1|11960.1|11970.6|11968.6|11960.6|11958.6|124
1725976500000|2024-09-10 13:55:00|11961.6|11959.6|11949.1|11947.1|11962.1|11960.1|11943.1|11941.1|194
1725976800000|2024-09-10 14:00:00|11948.6|11946.6|11944.1|11942.1|11948.6|11946.6|11935.6|11933.6|180
1725977100000|2024-09-10 14:05:00|11943.6|11941.6|11937.6|11935.6|11943.6|11941.6|11922.1|11920.1|324
1725977400000|2024-09-10 14:10:00|11938.1|11936.1|11920.6|11918.6|11939.6|11937.6|11917.1|11915.1|279
1725977700000|2024-09-10 14:15:00|11921.1|11919.1|11925.6|11923.6|11927.6|11925.6|11913.6|11911.6|217
1725978000000|2024-09-10 14:20:00|11926.6|11924.6|11925.1|11923.1|11933.6|11931.6|11921.1|11919.1|166
1725978300000|2024-09-10 14:25:00|11924.6|11922.6|11940.6|11938.6|11941.6|11939.6|11924.1|11922.1|395
1725978600000|2024-09-10 14:30:00|11937.6|11935.6|11932.6|11930.6|11945.6|11943.6|11929.6|11927.6|202
1725978900000|2024-09-10 14:35:00|11933.1|11931.1|11950.6|11948.6|11953.1|11951.1|11931.6|11929.6|204
1725979200000|2024-09-10 14:40:00|11950.1|11948.1|11942.1|11940.1|11953.6|11951.6|11940.6|11938.6|142
1725979500000|2024-09-10 14:45:00|11941.6|11939.6|11949.6|11947.6|11949.6|11947.6|11939.1|11937.1|161
1725979800000|2024-09-10 14:50:00|11949.1|11947.1|11940.1|11938.1|11949.1|11947.1|11935.6|11933.6|151
1725980100000|2024-09-10 14:55:00|11940.6|11938.6|11950.6|11948.6|11951.1|11949.1|11934.6|11932.6|251
1725980400000|2024-09-10 15:00:00|11951.6|11949.6|11950.6|11948.6|11952.6|11950.6|11944.1|11942.1|262
1725980700000|2024-09-10 15:05:00|11950.1|11948.1|11962.6|11960.6|11963.6|11961.6|11945.6|11943.6|212
1725981000000|2024-09-10 15:10:00|11963.1|11961.1|11970.6|11968.6|11973.6|11971.6|11962.6|11960.6|377
1725981300000|2024-09-10 15:15:00|11971.1|11969.1|11972.6|11970.6|11974.6|11972.6|11967.6|11965.6|476
1725981600000|2024-09-10 15:20:00|11973.1|11971.1|11967.6|11965.6|11973.1|11971.1|11963.1|11961.1|340
1725981900000|2024-09-10 15:25:00|11967.1|11965.1|11965.6|11963.6|11974.1|11972.1|11964.6|11962.6|1603
1725982200000|2024-09-10 15:30:00|11966.6|11964.6|11957.6|11955.6|11967.1|11965.1|11957.1|11955.1|586
1725982500000|2024-09-10 15:35:00|11958.1|11956.1|11947.6|11945.6|11958.6|11956.6|11947.1|11945.1|312
1725982800000|2024-09-10 15:40:00|11947.1|11945.1|11949.6|11947.6|11955.1|11953.1|11946.6|11944.6|69
1725983100000|2024-09-10 15:45:00|11948.6|11946.6|11941.6|11939.6|11948.6|11946.6|11939.6|11937.6|330
1725983400000|2024-09-10 15:50:00|11940.6|11938.6|11927.6|11925.6|11942.1|11940.1|11922.1|11920.1|1098
1725983700000|2024-09-10 15:55:00|11927.1|11925.1|11914.1|11912.1|11930.1|11928.1|11913.1|11911.1|540
1725984000000|2024-09-10 16:00:00|11913.6|11911.6|11909.1|11907.1|11914.1|11912.1|11902.1|11900.1|83
1725984300000|2024-09-10 16:05:00|11909.6|11907.6|11912.1|11910.1|11914.1|11912.1|11907.6|11905.6|29
1725984600000|2024-09-10 16:10:00|11912.6|11910.6|11909.1|11907.1|11917.1|11915.1|11908.1|11906.1|109
1725984900000|2024-09-10 16:15:00|11909.6|11907.6|11917.1|11915.1|11918.1|11916.1|11909.1|11907.1|35
1725985200000|2024-09-10 16:20:00|11917.6|11915.6|11919.1|11917.1|11921.1|11919.1|11913.6|11911.6|19
1725985500000|2024-09-10 16:25:00|11919.6|11917.6|11917.1|11915.1|11922.1|11920.1|11915.6|11913.6|18
1725985800000|2024-09-10 16:30:00|11916.6|11914.6|11923.1|11921.1|11923.1|11921.1|11915.1|11913.1|6
1725986100000|2024-09-10 16:35:00|11922.6|11920.6|11926.6|11924.6|11927.1|11925.1|11920.1|11918.1|9
1725986400000|2024-09-10 16:40:00|11926.1|11924.1|11929.1|11927.1|11931.6|11929.6|11924.1|11922.1|13
1725986700000|2024-09-10 16:45:00|11928.6|11926.6|11934.6|11932.6|11935.1|11933.1|11927.1|11925.1|14
1725987000000|2024-09-10 16:50:00|11934.1|11932.1|11940.6|11938.6|11941.1|11939.1|11932.1|11930.1|1
1725987300000|2024-09-10 16:55:00|11940.1|11938.1|11934.1|11932.1|11941.1|11939.1|11933.6|11931.6|16
1725987600000|2024-09-10 17:00:00|11933.6|11931.6|11934.1|11932.1|11936.1|11934.1|11930.1|11928.1|22
1725987900000|2024-09-10 17:05:00|11933.1|11931.1|11934.6|11932.6|11935.6|11933.6|11932.1|11930.1|30
1725988200000|2024-09-10 17:10:00|11935.1|11933.1|11947.6|11945.6|11948.6|11946.6|11934.1|11932.1|18
1725988500000|2024-09-10 17:15:00|11947.1|11945.1|11945.1|11943.1|11949.6|11947.6|11944.1|11942.1|5
1725988800000|2024-09-10 17:20:00|11944.6|11942.6|11951.1|11949.1|11951.6|11949.6|11940.1|11938.1|17
1725989100000|2024-09-10 17:25:00|11950.6|11948.6|11946.6|11944.6|11951.1|11949.1|11944.6|11942.6|12
1725989400000|2024-09-10 17:30:00|11946.1|11944.1|11948.6|11946.6|11951.6|11949.6|11946.1|11944.1|6
1725989700000|2024-09-10 17:35:00|11948.1|11946.1|11952.1|11950.1|11953.6|11951.6|11947.6|11945.6|11
1725990000000|2024-09-10 17:40:00|11951.6|11949.6|11958.6|11956.6|11959.6|11957.6|11950.6|11948.6|15
1725990300000|2024-09-10 17:45:00|11959.1|11957.1|11956.1|11954.1|11961.1|11959.1|11955.1|11953.1|6
1725990600000|2024-09-10 17:50:00|11955.6|11953.6|11957.1|11955.1|11960.1|11958.1|11955.6|11953.6|10
1725990900000|2024-09-10 17:55:00|11957.6|11955.6|11959.6|11957.6|11961.1|11959.1|11954.6|11952.6|13
1725991200000|2024-09-10 18:00:00|11960.1|11958.1|11965.1|11963.1|11968.1|11966.1|11960.1|11958.1|26
1725991500000|2024-09-10 18:05:00|11964.6|11962.6|11966.1|11964.1|11966.6|11964.6|11963.1|11961.1|6
1725991800000|2024-09-10 18:10:00|11966.6|11964.6|11966.1|11964.1|11967.1|11965.1|11961.6|11959.6|3
1725992100000|2024-09-10 18:15:00|11966.6|11964.6|11967.1|11965.1|11969.1|11967.1|11963.1|11961.1|13
1725992400000|2024-09-10 18:20:00|11966.6|11964.6|11970.1|11968.1|11970.6|11968.6|11964.6|11962.6|16
1725992700000|2024-09-10 18:25:00|11970.6|11968.6|11972.1|11970.1|11972.6|11970.6|11967.6|11965.6|5
1725993000000|2024-09-10 18:30:00|11971.6|11969.6|11980.6|11978.6|11981.6|11979.6|11970.1|11968.1|101
1725993300000|2024-09-10 18:35:00|11981.1|11979.1|11981.1|11979.1|11981.6|11979.6|11978.1|11976.1|3
1725993600000|2024-09-10 18:40:00|11980.6|11978.6|11980.1|11978.1|11982.6|11980.6|11978.1|11976.1|1
1725993900000|2024-09-10 18:45:00|11980.6|11978.6|11982.1|11980.1|11984.1|11982.1|11980.6|11978.6|1
1725994200000|2024-09-10 18:50:00|11982.6|11980.6|11986.6|11984.6|11987.1|11985.1|11980.6|11978.6|20
1725994500000|2024-09-10 18:55:00|11987.1|11985.1|11987.1|11985.1|11989.1|11987.1|11985.1|11983.1|16
1725994800000|2024-09-10 19:00:00|11986.6|11984.6|11991.1|11989.1|11991.1|11989.1|11985.1|11983.1|23
1725995100000|2024-09-10 19:05:00|11991.6|11989.6|11990.6|11988.6|11994.1|11992.1|11988.1|11986.1|28
1725995400000|2024-09-10 19:10:00|11991.1|11989.1|11992.6|11990.6|11994.6|11992.6|11990.6|11988.6|17
1725995700000|2024-09-10 19:15:00|11993.1|11991.1|11993.1|11991.1|11993.6|11991.6|11991.6|11989.6|3
1725996000000|2024-09-10 19:20:00|11993.6|11991.6|11996.6|11994.6|11996.6|11994.6|11992.6|11990.6|0
1725996300000|2024-09-10 19:25:00|11997.1|11995.1|11997.6|11995.6|11998.6|11996.6|11995.6|11993.6|9
1725996600000|2024-09-10 19:30:00|11997.1|11995.1|11993.6|11991.6|11997.1|11995.1|11992.1|11990.1|1
1725996900000|2024-09-10 19:35:00|11993.1|11991.1|11989.1|11987.1|11993.1|11991.1|11988.1|11986.1|3
1725997200000|2024-09-10 19:40:00|11989.6|11987.6|11993.1|11991.1|11993.6|11991.6|11989.1|11987.1|0
1725997500000|2024-09-10 19:45:00|11992.6|11990.6|11991.1|11989.1|11997.1|11995.1|11990.1|11988.1|18
1725997800000|2024-09-10 19:50:00|11990.6|11988.6|11998.1|11996.1|11999.1|11997.1|11989.6|11987.6|29
1725998100000|2024-09-10 19:55:00|11998.6|11996.6|11999.1|11993.1|12002.6|12000.6|11996.1|11992.8|74
1725998400000|2024-09-10 20:00:00|11998.8|11992.8|11998|11992|12001|11995|11995.5|11989.5|0
1725998700000|2024-09-10 20:05:00|11997.7|11991.7|11997.7|11991.7|11998.4|11992.4|11996.9|11990.9|0
1725999000000|2024-09-10 20:10:00|11998|11992|11998.5|11992.5|11998.8|11992.8|11997.7|11991.7|0
1725999300000|2024-09-10 20:15:00|11998.3|11992.3|11996.4|11990.4|11998.5|11992.5|11996.4|11990.4|0
1725999600000|2024-09-10 20:20:00|11996.5|11990.5|11994|11988|11996.6|11990.6|11993.6|11987.6|0
1725999900000|2024-09-10 20:25:00|11994.2|11988.2|11992.8|11986.8|11994.3|11988.3|11992.8|11986.8|0
1726000200000|2024-09-10 20:30:00|11992.7|11986.7|11992.3|11986.3|11993.1|11987.1|11992|11986|0
1726000500000|2024-09-10 20:35:00|11992.5|11986.5|11992.5|11986.5|11993.1|11987.1|11992.1|11986.1|0
1726000800000|2024-09-10 20:40:00|11992.3|11986.3|11992.5|11986.5|11992.8|11986.8|11992.1|11986.1|0
1726001100000|2024-09-10 20:45:00|11992.7|11986.7|11992.8|11986.8|11992.8|11986.8|11992|11986|0
1726001400000|2024-09-10 20:50:00|11992.7|11986.7|11993.6|11987.6|11993.6|11987.6|11992.5|11986.5|0
1726001700000|2024-09-10 20:55:00|11993.5|11987.5|11996|11990|11996.2|11990.2|11993.4|11987.4|0
1726002000000|2024-09-10 21:00:00|11996.4|11990.4|11996.3|11990.3|11996.4|11990.4|11995.4|11989.4|0
1726002300000|2024-09-10 21:05:00|11996.4|11990.4|11996.7|11990.7|11997.2|11991.2|11996.2|11990.2|0
1726002900000|2024-09-10 21:15:00|11996.8|11990.8|11996.5|11990.5|11997.4|11991.4|11996.5|11990.5|0
1726003200000|2024-09-10 21:20:00|11996.9|11990.9|11996.8|11990.8|11997|11991|11996.3|11990.3|0
1726003500000|2024-09-10 21:25:00|11996.7|11990.7|11997.2|11991.2|11997.2|11991.2|11996.7|11990.7|0
1726003800000|2024-09-10 21:30:00|11996.9|11990.9|11997.4|11991.4|11997.4|11991.4|11996.9|11990.9|0
1726004700000|2024-09-10 21:45:00|11997.6|11991.6|11997.6|11991.6|11997.6|11991.6|11997.6|11991.6|0
1726005000000|2024-09-10 21:50:00|11997.4|11991.4|11997.8|11991.8|11997.8|11991.8|11997.3|11991.3|0
1726005300000|2024-09-10 21:55:00|11997.7|11991.7|11997.4|11991.4|11997.7|11991.7|11997.3|11991.3|0
1726005600000|2024-09-10 22:00:00|11995.8|11989.8|11994.5|11988.5|11996.9|11990.9|11994.1|11988.1|0
1726005900000|2024-09-10 22:05:00|11994.6|11988.6|11994.5|11988.5|11994.7|11988.7|11993.8|11987.8|0
1726006200000|2024-09-10 22:10:00|11994.6|11988.6|11994.9|11988.9|11995.7|11989.7|11993.4|11987.4|0
1726006500000|2024-09-10 22:15:00|11995.2|11989.2|11994.3|11988.3|11996|11990|11994.3|11988.3|0
1726006800000|2024-09-10 22:20:00|11994.1|11988.1|11994.3|11988.3|11995.6|11989.6|11994.1|11988.1|0
1726007100000|2024-09-10 22:25:00|11994.5|11988.5|11994.1|11988.1|11994.6|11988.6|11993.5|11987.5|0
1726007400000|2024-09-10 22:30:00|11993.9|11987.9|11994.1|11988.1|11994.6|11988.6|11993.5|11987.5|0
1726007700000|2024-09-10 22:35:00|11993.9|11987.9|11994.6|11988.6|11994.6|11988.6|11993.8|11987.8|0
1726008000000|2024-09-10 22:40:00|11994.5|11988.5|11995.4|11989.4|11996.2|11990.2|11994.3|11988.3|0
1726008300000|2024-09-10 22:45:00|11995.3|11989.3|11996.2|11990.2|11996.2|11990.2|11995.2|11989.2|0
1726008600000|2024-09-10 22:50:00|11996.1|11990.1|11996.2|11990.2|11996.8|11990.8|11996|11990|0
1726008900000|2024-09-10 22:55:00|11996.5|11990.5|11996.2|11990.2|11996.5|11990.5|11996|11990|0
1726009200000|2024-09-10 23:00:00|11996|11990|11997.6|11991.6|11997.9|11991.9|11995.7|11989.7|0
1726009500000|2024-09-10 23:05:00|11997.5|11991.5|11997.3|11991.3|11997.6|11991.6|11996.8|11990.8|0
1726009800000|2024-09-10 23:10:00|11997.2|11991.2|11998.1|11992.1|11998.1|11992.1|11996.8|11990.8|0
1726010100000|2024-09-10 23:15:00|11998|11992|11997.9|11991.9|11998|11992|11997.5|11991.5|0
1726010400000|2024-09-10 23:20:00|11997.7|11991.7|11998.7|11992.7|11998.7|11992.7|11997.6|11991.6|0
1726010700000|2024-09-10 23:25:00|11998.6|11992.6|11998.1|11992.1|11998.7|11992.7|11998.1|11992.1|0
1726011000000|2024-09-10 23:30:00|11998.3|11992.3|11997.9|11991.9|11998.4|11992.4|11997.6|11991.6|0
1726011300000|2024-09-10 23:35:00|11997.6|11991.6|11998.1|11992.1|11998.4|11992.4|11997.6|11991.6|0
1726011600000|2024-09-10 23:40:00|11998.3|11992.3|11996.5|11990.5|11998.7|11992.7|11996.2|11990.2|0
1726011900000|2024-09-10 23:45:00|11996.6|11990.6|11995.2|11989.2|11996.8|11990.8|11995.2|11989.2|0
1726012200000|2024-09-10 23:50:00|11994.7|11988.7|11993.2|11987.2|11995.2|11989.2|11993.2|11987.2|0
1726012500000|2024-09-10 23:55:00|11993.1|11987.1|11994.1|11988.1|11994.1|11988.1|11991.3|11985.3|0
1726012800000|2024-09-11 00:00:00|11994.3|11988.3|11992.4|11986.4|11995.4|11989.4|11992.2|11986.2|0
1726013100000|2024-09-11 00:05:00|11992.2|11986.2|11990.8|11984.8|11992.4|11986.4|11989.7|11983.7|0
1726013400000|2024-09-11 00:10:00|11990.6|11984.6|11991.9|11985.9|11992.2|11986.2|11990.5|11984.5|0
1726013700000|2024-09-11 00:15:00|11992.2|11986.2|11988.6|11982.6|11992.2|11986.2|11988.3|11982.3|0
1726014000000|2024-09-11 00:20:00|11989.2|11983.2|11988.8|11982.8|11990.2|11984.2|11988.8|11982.8|0
1726014300000|2024-09-11 00:25:00|11989|11983|11988.2|11982.2|11989.2|11983.2|11986.2|11980.2|0
1726014600000|2024-09-11 00:30:00|11988.3|11982.3|11988.2|11982.2|11988.8|11982.8|11987.5|11981.5|0
1726014900000|2024-09-11 00:35:00|11988|11982|11989.6|11983.6|11990.8|11984.8|11988|11982|0
1726015200000|2024-09-11 00:40:00|11989.8|11983.8|11990.8|11984.8|11991.1|11985.1|11987.8|11981.8|0
1726015500000|2024-09-11 00:45:00|11990.9|11984.9|11990.3|11984.3|11991.8|11985.8|11989.5|11983.5|0
1726015800000|2024-09-11 00:50:00|11990.1|11984.1|11989|11983|11991.1|11985.1|11988.7|11982.7|0
1726016100000|2024-09-11 00:55:00|11989.2|11983.2|11988.5|11982.5|11989.8|11983.8|11987.5|11981.5|0
1726016400000|2024-09-11 01:00:00|11988.3|11982.3|11987.2|11981.2|11988.3|11982.3|11985.2|11979.2|0
1726016700000|2024-09-11 01:05:00|11987.3|11981.3|11987.2|11981.2|11989.6|11983.6|11986.9|11980.9|0
1726017000000|2024-09-11 01:10:00|11987.3|11981.3|11987.2|11981.2|11987.5|11981.5|11985.2|11979.2|0
1726017300000|2024-09-11 01:15:00|11987.5|11981.5|11988.8|11982.8|11989|11983|11986.9|11980.9|0
1726017600000|2024-09-11 01:20:00|11988.7|11982.7|11989.2|11983.2|11989.8|11983.8|11987.5|11981.5|0
1726017900000|2024-09-11 01:25:00|11989.3|11983.3|11990.8|11984.8|11990.8|11984.8|11988.3|11982.3|0
1726018200000|2024-09-11 01:30:00|11990.6|11984.6|11976.7|11970.7|11991.9|11985.9|11972.1|11966.1|0
1726018500000|2024-09-11 01:35:00|11976.4|11970.4|11976.4|11970.4|11978.7|11972.7|11971.5|11965.5|0
1726018800000|2024-09-11 01:40:00|11976.2|11970.2|11987.7|11981.7|11988.2|11982.2|11975.7|11969.7|0
1726019100000|2024-09-11 01:45:00|11987.8|11981.8|11983.6|11977.6|11988.8|11982.8|11983.3|11977.3|0
1726019400000|2024-09-11 01:50:00|11984.2|11978.2|11982.3|11976.3|11984.6|11978.6|11979.7|11973.7|0
1726019700000|2024-09-11 01:55:00|11982|11976|11977.7|11971.7|11982.6|11976.6|11977.4|11971.4|0
1726020000000|2024-09-11 02:00:00|11978|11972|11983.4|11977.4|11983.5|11977.5|11977.4|11971.4|0
1726020300000|2024-09-11 02:05:00|11983.7|11977.7|11983.4|11977.4|11983.8|11977.8|11981.9|11975.9|0
1726020600000|2024-09-11 02:10:00|11983.5|11977.5|11980.4|11974.4|11983.8|11977.8|11979.4|11973.4|0
1726020900000|2024-09-11 02:15:00|11980.6|11974.6|11982.7|11976.7|11982.7|11976.7|11979.1|11973.1|0
1726021200000|2024-09-11 02:20:00|11982.4|11976.4|11983.7|11977.7|11985.3|11979.3|11980.4|11974.4|0
1726021500000|2024-09-11 02:25:00|11983.5|11977.5|11981.4|11975.4|11983.5|11977.5|11980.7|11974.7|0
1726021800000|2024-09-11 02:30:00|11981.6|11975.6|11980.7|11974.7|11982.4|11976.4|11979.1|11973.1|0
1726022100000|2024-09-11 02:35:00|11980.6|11974.6|11984|11978|11984.3|11978.3|11980.1|11974.1|0
1726022400000|2024-09-11 02:40:00|11984.2|11978.2|11986.3|11980.3|11986.3|11980.3|11983.8|11977.8|0
1726022700000|2024-09-11 02:45:00|11986.1|11980.1|11985.3|11979.3|11986.6|11980.6|11985|11979|0
1726023000000|2024-09-11 02:50:00|11985.2|11979.2|11983.7|11977.7|11985.6|11979.6|11983|11977|0
1726023300000|2024-09-11 02:55:00|11983.5|11977.5|11983.7|11977.7|11985.2|11979.2|11983.4|11977.4|0
1726023600000|2024-09-11 03:00:00|11983.4|11977.4|11982.4|11976.4|11985.6|11979.6|11980.7|11974.7|0
1726023900000|2024-09-11 03:05:00|11982.1|11976.1|11980.7|11974.7|11982.1|11976.1|11979.8|11973.8|0
1726024200000|2024-09-11 03:10:00|11980.9|11974.9|11977.5|11971.5|11980.9|11974.9|11977.1|11971.1|0
1726024500000|2024-09-11 03:15:00|11977.6|11971.6|11975.5|11969.5|11978.1|11972.1|11972.2|11966.2|0
1726024800000|2024-09-11 03:20:00|11975.2|11969.2|11974.2|11968.2|11975.2|11969.2|11973.2|11967.2|0
1726025100000|2024-09-11 03:25:00|11974|11968|11975.2|11969.2|11975.8|11969.8|11973.2|11967.2|0
1726025400000|2024-09-11 03:30:00|11975.3|11969.3|11971.3|11965.3|11975.5|11969.5|11970.9|11964.9|0
1726025700000|2024-09-11 03:35:00|11971.6|11965.6|11972.9|11966.9|11973.5|11967.5|11970.9|11964.9|0
1726026000000|2024-09-11 03:40:00|11972.7|11966.7|11972.9|11966.9|11973.5|11967.5|11972.2|11966.2|0
1726026300000|2024-09-11 03:45:00|11972.7|11966.7|11974.2|11968.2|11975.2|11969.2|11972.2|11966.2|0
1726026600000|2024-09-11 03:50:00|11974.5|11968.5|11974.2|11968.2|11975.2|11969.2|11973.5|11967.5|0
1726026900000|2024-09-11 03:55:00|11974.4|11968.4|11974.9|11968.9|11976.5|11970.5|11974.4|11968.4|0
1726027200000|2024-09-11 04:00:00|11974.5|11968.5|11972.9|11966.9|11975.5|11969.5|11972.9|11966.9|0
1726027500000|2024-09-11 04:05:00|11973|11967|11971.9|11965.9|11973|11967|11971.3|11965.3|0
1726027800000|2024-09-11 04:10:00|11971.7|11965.7|11972.9|11966.9|11972.9|11966.9|11970.6|11964.6|0
1726028100000|2024-09-11 04:15:00|11973.2|11967.2|11971.9|11965.9|11973.9|11967.9|11970.9|11964.9|0
1726028400000|2024-09-11 04:20:00|11971.7|11965.7|11971.6|11965.6|11972.1|11966.1|11969.6|11963.6|0
1726028700000|2024-09-11 04:25:00|11971.3|11965.3|11974.2|11968.2|11974.4|11968.4|11970.9|11964.9|0
1726029000000|2024-09-11 04:30:00|11973.9|11967.9|11972.2|11966.2|11974.2|11968.2|11972.2|11966.2|0
1726029300000|2024-09-11 04:35:00|11972.4|11966.4|11971.3|11965.3|11972.6|11966.6|11970.9|11964.9|0
1726029600000|2024-09-11 04:40:00|11971.6|11965.6|11971.3|11965.3|11971.6|11965.6|11970.4|11964.4|0
1726029900000|2024-09-11 04:45:00|11971.6|11965.6|11969.9|11963.9|11971.6|11965.6|11969.3|11963.3|0
1726030200000|2024-09-11 04:50:00|11969.6|11963.6|11970.6|11964.6|11970.6|11964.6|11969.3|11963.3|0
1726030500000|2024-09-11 04:55:00|11970.8|11964.8|11971.6|11965.6|11972.6|11966.6|11969.3|11963.3|0
1726030800000|2024-09-11 05:00:00|11971.4|11965.4|11971.6|11965.6|11972.2|11966.2|11970.6|11964.6|0
1726031100000|2024-09-11 05:05:00|11971.9|11965.9|11970.9|11964.9|11972.2|11966.2|11970.9|11964.9|0
1726031400000|2024-09-11 05:10:00|11971.1|11965.1|11970.3|11964.3|11972.2|11966.2|11970.1|11964.1|0
1726031700000|2024-09-11 05:15:00|11970.6|11964.6|11968.6|11962.6|11971.6|11965.6|11968.3|11962.3|0
1726032000000|2024-09-11 05:20:00|11968.3|11962.3|11968.3|11962.3|11969.3|11963.3|11967.7|11961.7|0
1726032300000|2024-09-11 05:25:00|11968.1|11962.1|11966|11960|11968.6|11962.6|11965.7|11959.7|0
1726032600000|2024-09-11 05:30:00|11965.8|11959.8|11971.9|11965.9|11972.6|11966.6|11965.7|11959.7|0
1726032900000|2024-09-11 05:35:00|11972.1|11966.1|11967|11961|11972.6|11966.6|11967|11961|0
1726033200000|2024-09-11 05:40:00|11967.2|11961.2|11970.3|11964.3|11971.6|11965.6|11967|11961|0
1726033500000|2024-09-11 05:45:00|11969.9|11963.9|11972.2|11966.2|11972.6|11966.6|11969.6|11963.6|0
1726033800000|2024-09-11 05:50:00|11972.4|11966.4|11972.6|11966.6|11973.9|11967.9|11971.7|11965.7|0
1726034100000|2024-09-11 05:55:00|11972.2|11966.2|11975.2|11969.2|11975.8|11969.8|11971.7|11965.7|0
1726034400000|2024-09-11 06:00:00|11974.5|11968.5|11942|11940|11975.8|11969.8|11940.5|11938.5|41
1726034700000|2024-09-11 06:05:00|11941.5|11939.5|11940|11938|11942|11940|11937.5|11935.5|17
1726035000000|2024-09-11 06:10:00|11940.5|11938.5|11955|11953|11958|11956|11940.5|11938.5|16
1726035300000|2024-09-11 06:15:00|11955.5|11953.5|11956|11954|11960|11958|11954.5|11952.5|5
1726035600000|2024-09-11 06:20:00|11955.5|11953.5|11957.5|11955.5|11957.5|11955.5|11954|11952|14
1726035900000|2024-09-11 06:25:00|11958.5|11956.5|11956.5|11954.5|11959|11957|11954.5|11952.5|20
1726036200000|2024-09-11 06:30:00|11956|11954|11955|11953|11963.5|11961.5|11952|11950|18
1726036500000|2024-09-11 06:35:00|11954.5|11952.5|11949.5|11947.5|11957|11955|11949.5|11947.5|6
1726036800000|2024-09-11 06:40:00|11950|11948|11953|11951|11958|11956|11949.5|11947.5|61
1726037100000|2024-09-11 06:45:00|11953.5|11951.5|11958.5|11956.5|11959|11957|11952|11950|5
1726037400000|2024-09-11 06:50:00|11959|11957|11959.5|11957.5|11960|11958|11957.5|11955.5|4
1726037700000|2024-09-11 06:55:00|11960|11958|11944|11942|11961|11959|11944|11942|68
1726038000000|2024-09-11 07:00:00|11944.5|11942.5|11935.5|11933.5|11951|11949|11925|11923|401
1726038300000|2024-09-11 07:05:00|11936.5|11934.5|11928|11926|11940.5|11938.5|11927|11925|177
1726038600000|2024-09-11 07:10:00|11927.5|11925.5|11935.5|11933.5|11942|11940|11918|11916|1325
1726038900000|2024-09-11 07:15:00|11935|11933|11937|11935|11947.5|11945.5|11932|11930|136
1726039200000|2024-09-11 07:20:00|11936.5|11934.5|11938.5|11936.5|11949|11947|11933|11931|177
1726039500000|2024-09-11 07:25:00|11939|11937|11943|11941|11943|11941|11936|11934|82
1726039800000|2024-09-11 07:30:00|11942.5|11940.5|11953|11951|11956|11954|11942|11940|161
1726040100000|2024-09-11 07:35:00|11953.5|11951.5|11957.5|11955.5|11963|11961|11952|11950|174
1726040400000|2024-09-11 07:40:00|11956.4|11954.4|11948.9|11946.9|11958.9|11956.9|11947.9|11945.9|63
1726040700000|2024-09-11 07:45:00|11949.4|11947.4|11944.9|11942.9|11952.9|11950.9|11939.4|11937.4|502
1726041000000|2024-09-11 07:50:00|11943.9|11941.9|11953.9|11951.9|11954.9|11952.9|11941.9|11939.9|692
1726041300000|2024-09-11 07:55:00|11951.4|11949.4|11948.4|11946.4|11951.4|11949.4|11944.4|11942.4|70
1726041600000|2024-09-11 08:00:00|11947.9|11945.9|11940.4|11938.4|11950.9|11948.9|11939.9|11937.9|116
1726041900000|2024-09-11 08:05:00|11940.9|11938.9|11943.9|11941.9|11945.9|11943.9|11939.9|11937.9|106
1726042200000|2024-09-11 08:10:00|11944.4|11942.4|11926.9|11924.9|11945.9|11943.9|11925.9|11923.9|203
1726042500000|2024-09-11 08:15:00|11925.9|11923.9|11928.9|11926.9|11930.4|11928.4|11920.9|11918.9|107
1726042800000|2024-09-11 08:20:00|11929.4|11927.4|11917.9|11915.9|11929.9|11927.9|11916.9|11914.9|79
1726043100000|2024-09-11 08:25:00|11918.4|11916.4|11918.9|11916.9|11922.9|11920.9|11916.9|11914.9|77
1726043400000|2024-09-11 08:30:00|11917.9|11915.9|11908.9|11906.9|11919.4|11917.4|11908.4|11906.4|112
1726043700000|2024-09-11 08:35:00|11909.9|11907.9|11903.4|11901.4|11909.9|11907.9|11902.4|11900.4|150
1726044000000|2024-09-11 08:40:00|11902.9|11900.9|11896.9|11894.9|11904.9|11902.9|11894.9|11892.9|766
1726044300000|2024-09-11 08:45:00|11895.9|11893.9|11910.9|11908.9|11910.9|11908.9|11892.4|11890.4|128
1726044600000|2024-09-11 08:50:00|11911.9|11909.9|11916.9|11914.9|11921.9|11919.9|11909.9|11907.9|105
1726044900000|2024-09-11 08:55:00|11916.4|11914.4|11918.9|11916.9|11921.9|11919.9|11913.9|11911.9|101
1726045200000|2024-09-11 09:00:00|11919.9|11917.9|11914.9|11912.9|11919.9|11917.9|11914.4|11912.4|189
1726045500000|2024-09-11 09:05:00|11915.4|11913.4|11922.9|11920.9|11923.4|11921.4|11915.4|11913.4|37
1726045800000|2024-09-11 09:10:00|11923.4|11921.4|11925.9|11923.9|11928.9|11926.9|11922.9|11920.9|87
1726046100000|2024-09-11 09:15:00|11925.4|11923.4|11919.9|11917.9|11925.9|11923.9|11918.9|11916.9|56
1726046400000|2024-09-11 09:20:00|11920.9|11918.9|11912.4|11910.4|11922.9|11920.9|11912.4|11910.4|174
1726046700000|2024-09-11 09:25:00|11911.9|11909.9|11916.4|11914.4|11919.9|11917.9|11910.9|11908.9|2054
1726047000000|2024-09-11 09:30:00|11915.9|11913.9|11927.4|11925.4|11928.9|11926.9|11915.9|11913.9|123
1726047300000|2024-09-11 09:35:00|11927.9|11925.9|11921.9|11919.9|11933.4|11931.4|11921.9|11919.9|161
1726047600000|2024-09-11 09:40:00|11923.9|11921.9|11917.9|11915.9|11923.9|11921.9|11917.9|11915.9|32
1726047900000|2024-09-11 09:45:00|11916.4|11914.4|11917.9|11915.9|11920.9|11918.9|11914.4|11912.4|95
1726048200000|2024-09-11 09:50:00|11918.4|11916.4|11928.9|11926.9|11929.9|11927.9|11918.4|11916.4|180
1726048500000|2024-09-11 09:55:00|11930.9|11928.9|11930.9|11928.9|11933.9|11931.9|11929.9|11927.9|51
1726048800000|2024-09-11 10:00:00|11929.9|11927.9|11930.4|11928.4|11936.9|11934.9|11929.9|11927.9|77
1726049100000|2024-09-11 10:05:00|11930.9|11928.9|11935.9|11933.9|11937.9|11935.9|11930.9|11928.9|40
1726049400000|2024-09-11 10:10:00|11936.4|11934.4|11938.9|11936.9|11939.4|11937.4|11933.9|11931.9|41
1726049700000|2024-09-11 10:15:00|11937.9|11935.9|11942.9|11940.9|11944.9|11942.9|11936.9|11934.9|173
1726050000000|2024-09-11 10:20:00|11943.4|11941.4|11944.9|11942.9|11945.9|11943.9|11942.9|11940.9|270
1726050300000|2024-09-11 10:25:00|11944.4|11942.4|11948.9|11946.9|11948.9|11946.9|11939.9|11937.9|132
1726050600000|2024-09-11 10:30:00|11949.4|11947.4|11950.4|11948.4|11954.4|11952.4|11948.4|11946.4|115
1726050900000|2024-09-11 10:35:00|11950.9|11948.9|11954.9|11952.9|11955.4|11953.4|11950.9|11948.9|24
1726051200000|2024-09-11 10:40:00|11955.4|11953.4|11958.9|11956.9|11959.4|11957.4|11954.4|11952.4|47
1726051500000|2024-09-11 10:45:00|11958.4|11956.4|11958.9|11956.9|11960.4|11958.4|11956.4|11954.4|32
1726051800000|2024-09-11 10:50:00|11959.4|11957.4|11967.9|11965.9|11968.4|11966.4|11959.4|11957.4|99
1726052100000|2024-09-11 10:55:00|11968.4|11966.4|11967.9|11965.9|11971.9|11969.9|11964.9|11962.9|682
1726052400000|2024-09-11 11:00:00|11968.9|11966.9|11966.4|11964.4|11971.4|11969.4|11965.4|11963.4|131
1726052700000|2024-09-11 11:05:00|11964.9|11962.9|11963.9|11961.9|11965.9|11963.9|11957.9|11955.9|72
1726053000000|2024-09-11 11:10:00|11964.9|11962.9|11973.4|11971.4|11973.9|11971.9|11964.9|11962.9|60
1726053300000|2024-09-11 11:15:00|11972.9|11970.9|11977.9|11975.9|11978.4|11976.4|11971.9|11969.9|89
1726053600000|2024-09-11 11:20:00|11978.4|11976.4|11981.9|11979.9|11984.4|11982.4|11977.9|11975.9|87
1726053900000|2024-09-11 11:25:00|11981.4|11979.4|11978.9|11976.9|11981.4|11979.4|11976.9|11974.9|53
1726054200000|2024-09-11 11:30:00|11979.4|11977.4|11988.4|11986.4|11988.9|11986.9|11978.9|11976.9|109
1726054500000|2024-09-11 11:35:00|11988.9|11986.9|11997.4|11995.4|11997.4|11995.4|11987.9|11985.9|148
1726054800000|2024-09-11 11:40:00|11996.6|11994.6|11989.1|11987.1|11998.6|11996.6|11989.1|11987.1|123
1726055100000|2024-09-11 11:45:00|11988.6|11986.6|11994.1|11992.1|11996.1|11994.1|11988.6|11986.6|82
1726055400000|2024-09-11 11:50:00|11994.6|11992.6|11989.1|11987.1|11994.6|11992.6|11987.1|11985.1|72
1726055700000|2024-09-11 11:55:00|11988.6|11986.6|11990.1|11988.1|11990.1|11988.1|11985.1|11983.1|58
1726056000000|2024-09-11 12:00:00|11989.6|11987.6|11993.1|11991.1|11999.1|11997.1|11987.6|11985.6|310
1726056300000|2024-09-11 12:05:00|11993.6|11991.6|11985.1|11983.1|11994.1|11992.1|11985.1|11983.1|163
1726056600000|2024-09-11 12:10:00|11984.6|11982.6|11989.1|11987.1|11989.6|11987.6|11981.6|11979.6|86
1726056900000|2024-09-11 12:15:00|11988.6|11986.6|11995.1|11993.1|11995.1|11993.1|11986.1|11984.1|914
1726057200000|2024-09-11 12:20:00|11994.6|11992.6|11988.1|11986.1|11994.6|11992.6|11986.1|11984.1|171
1726057500000|2024-09-11 12:25:00|11987.6|11985.6|11975.1|11973.1|11994.1|11992.1|11975.1|11973.1|112
1726057800000|2024-09-11 12:30:00|11975.6|11973.6|11977.6|11975.6|11988.6|11986.6|11962.6|11960.6|449
1726058100000|2024-09-11 12:35:00|11977.1|11975.1|11988.1|11986.1|11995.6|11993.6|11970.6|11968.6|205
1726058400000|2024-09-11 12:40:00|11987.1|11985.1|11977.1|11975.1|11987.6|11985.6|11969.6|11967.6|748
1726058700000|2024-09-11 12:45:00|11976.6|11974.6|11992.6|11990.6|11993.1|11991.1|11976.1|11974.1|122
1726059000000|2024-09-11 12:50:00|11993.1|11991.1|11999.1|11997.1|12002.1|12000.1|11992.6|11990.6|213
1726059300000|2024-09-11 12:55:00|11999.6|11997.6|11994.1|11992.1|12003.1|12001.1|11992.1|11990.1|224
1726059600000|2024-09-11 13:00:00|11995.1|11993.1|11998.1|11996.1|12011.1|12009.1|11994.1|11992.1|430
1726059900000|2024-09-11 13:05:00|11999.1|11997.1|12012.1|12010.1|12019.6|12017.6|11999.1|11997.1|711
1726060200000|2024-09-11 13:10:00|12012.6|12010.6|12018.1|12016.1|12018.6|12016.6|12010.1|12008.1|102
1726060500000|2024-09-11 13:15:00|12018.6|12016.6|12021.1|12019.1|12023.1|12021.1|12018.1|12016.1|1077
1726060800000|2024-09-11 13:20:00|12020.6|12018.6|12015.1|12013.1|12021.6|12019.6|12014.1|12012.1|104
1726061100000|2024-09-11 13:25:00|12014.1|12012.1|12018.1|12016.1|12020.6|12018.6|12011.1|12009.1|85
1726061400000|2024-09-11 13:30:00|12017.6|12015.6|12003.6|12001.6|12020.1|12018.1|12003.6|12001.6|853
1726061700000|2024-09-11 13:35:00|12004.1|12002.1|11985.1|11983.1|12007.1|12005.1|11985.1|11983.1|128
1726062000000|2024-09-11 13:40:00|11985.6|11983.6|11984.1|11982.1|11986.1|11984.1|11973.1|11971.1|134
1726062300000|2024-09-11 13:45:00|11984.6|11982.6|11971.1|11969.1|11985.1|11983.1|11970.1|11968.1|186
1726062600000|2024-09-11 13:50:00|11970.6|11968.6|11957.6|11955.6|11971.1|11969.1|11952.1|11950.1|198
1726062900000|2024-09-11 13:55:00|11958.1|11956.1|11944.1|11942.1|11960.1|11958.1|11944.1|11942.1|610
1726063200000|2024-09-11 14:00:00|11943.6|11941.6|11928.1|11926.1|11943.6|11941.6|11923.1|11921.1|307
1726063500000|2024-09-11 14:05:00|11927.6|11925.6|11923.1|11921.1|11931.6|11929.6|11921.1|11919.1|209
1726063800000|2024-09-11 14:10:00|11922.1|11920.1|11901.1|11899.1|11923.6|11921.6|11901.1|11899.1|193
1726064100000|2024-09-11 14:15:00|11900.6|11898.6|11881.1|11879.1|11903.1|11901.1|11880.1|11878.1|393
1726064400000|2024-09-11 14:20:00|11882.1|11880.1|11885.1|11883.1|11896.1|11894.1|11876.1|11874.1|343
1726064700000|2024-09-11 14:25:00|11884.1|11882.1|11882.1|11880.1|11891.1|11889.1|11880.1|11878.1|218
1726065000000|2024-09-11 14:30:00|11881.6|11879.6|11881.1|11879.1|11887.1|11885.1|11874.1|11872.1|882
1726065300000|2024-09-11 14:35:00|11880.6|11878.6|11884.1|11882.1|11896.1|11894.1|11880.6|11878.6|252
1726065600000|2024-09-11 14:40:00|11883.1|11881.1|11882.6|11880.6|11888.1|11886.1|11879.1|11877.1|226
1726065900000|2024-09-11 14:45:00|11882.1|11880.1|11876.1|11874.1|11888.1|11886.1|11875.1|11873.1|169
1726066200000|2024-09-11 14:50:00|11877.6|11875.6|11894.1|11892.1|11894.1|11892.1|11877.6|11875.6|134
1726066500000|2024-09-11 14:55:00|11894.6|11892.6|11903.1|11901.1|11904.6|11902.6|11890.1|11888.1|375
1726066800000|2024-09-11 15:00:00|11902.6|11900.6|11904.1|11902.1|11904.1|11902.1|11893.6|11891.6|859
1726067100000|2024-09-11 15:05:00|11903.6|11901.6|11917.1|11915.1|11920.6|11918.6|11903.6|11901.6|319
1726067400000|2024-09-11 15:10:00|11916.1|11914.1|11937.1|11935.1|11941.6|11939.6|11911.6|11909.6|1957
1726067700000|2024-09-11 15:15:00|11937.6|11935.6|11929.1|11927.1|11939.1|11937.1|11926.6|11924.6|839
1726068000000|2024-09-11 15:20:00|11928.1|11926.1|11913.6|11911.6|11929.1|11927.1|11905.1|11903.1|1067
1726068300000|2024-09-11 15:25:00|11912.1|11910.1|11915.6|11913.6|11919.1|11917.1|11904.6|11902.6|2816
1726068600000|2024-09-11 15:30:00|11917.1|11915.1|11917.1|11915.1|11920.1|11918.1|11911.6|11909.6|1160
1726068900000|2024-09-11 15:35:00|11917.6|11915.6|11936.1|11934.1|11936.6|11934.6|11917.1|11915.1|250
1726069200000|2024-09-11 15:40:00|11936.6|11934.6|11943.6|11941.6|11948.1|11946.1|11934.6|11932.6|271
1726069500000|2024-09-11 15:45:00|11941.6|11939.6|11898.1|11896.1|11944.1|11942.1|11882.6|11880.6|1430
1726069800000|2024-09-11 15:50:00|11898.6|11896.6|11874.6|11872.6|11902.1|11900.1|11866.1|11864.1|265
1726070100000|2024-09-11 15:55:00|11874.1|11872.1|11868.1|11866.1|11878.6|11876.6|11843.6|11841.6|257
1726070400000|2024-09-11 16:00:00|11867.6|11865.6|11863.1|11861.1|11876.6|11874.6|11841.6|11839.6|247
1726070700000|2024-09-11 16:05:00|11863.6|11861.6|11879.6|11877.6|11893.6|11891.6|11863.1|11861.1|106
1726071000000|2024-09-11 16:10:00|11879.1|11877.1|11883.6|11881.6|11885.1|11883.1|11875.1|11873.1|46
1726071300000|2024-09-11 16:15:00|11884.1|11882.1|11876.1|11874.1|11884.1|11882.1|11875.6|11873.6|82
1726071600000|2024-09-11 16:20:00|11875.6|11873.6|11872.6|11870.6|11876.6|11874.6|11866.1|11864.1|129
1726071900000|2024-09-11 16:25:00|11872.1|11870.1|11874.1|11872.1|11881.6|11879.6|11868.1|11866.1|113
1726072200000|2024-09-11 16:30:00|11874.6|11872.6|11877.6|11875.6|11878.6|11876.6|11871.6|11869.6|17
1726072500000|2024-09-11 16:35:00|11878.1|11876.1|11895.6|11893.6|11896.1|11894.1|11875.6|11873.6|134
1726072800000|2024-09-11 16:40:00|11896.1|11894.1|11892.1|11890.1|11899.1|11897.1|11886.6|11884.6|101
1726073100000|2024-09-11 16:45:00|11893.6|11891.6|11891.1|11889.1|11897.1|11895.1|11888.6|11886.6|74
1726073400000|2024-09-11 16:50:00|11889.6|11887.6|11896.6|11894.6|11900.1|11898.1|11888.1|11886.1|48
1726073700000|2024-09-11 16:55:00|11896.1|11894.1|11891.1|11889.1|11899.6|11897.6|11887.6|11885.6|36
1726074000000|2024-09-11 17:00:00|11891.6|11889.6|11897.1|11895.1|11900.1|11898.1|11891.1|11889.1|36
1726074300000|2024-09-11 17:05:00|11896.6|11894.6|11904.1|11902.1|11912.6|11910.6|11895.1|11893.1|51
1726074600000|2024-09-11 17:10:00|11904.6|11902.6|11913.6|11911.6|11914.6|11912.6|11904.6|11902.6|31
1726074900000|2024-09-11 17:15:00|11912.6|11910.6|11905.1|11903.1|11918.1|11916.1|11901.6|11899.6|116
1726075200000|2024-09-11 17:20:00|11904.6|11902.6|11890.6|11888.6|11905.1|11903.1|11890.1|11888.1|27
1726075500000|2024-09-11 17:25:00|11890.1|11888.1|11896.6|11894.6|11901.6|11899.6|11890.1|11888.1|34
1726075800000|2024-09-11 17:30:00|11897.1|11895.1|11903.1|11901.1|11903.6|11901.6|11896.1|11894.1|12
1726076100000|2024-09-11 17:35:00|11903.6|11901.6|11908.6|11906.6|11909.1|11907.1|11900.6|11898.6|45
1726076400000|2024-09-11 17:40:00|11909.1|11907.1|11905.1|11903.1|11912.6|11910.6|11902.6|11900.6|26
1726076700000|2024-09-11 17:45:00|11905.6|11903.6|11915.6|11913.6|11915.6|11913.6|11905.6|11903.6|8
1726077000000|2024-09-11 17:50:00|11915.1|11913.1|11911.6|11909.6|11921.6|11919.6|11911.1|11909.1|67
1726077300000|2024-09-11 17:55:00|11912.1|11910.1|11911.6|11909.6|11915.6|11913.6|11908.1|11906.1|27
1726077600000|2024-09-11 18:00:00|11911.1|11909.1|11920.1|11918.1|11922.1|11920.1|11911.1|11909.1|32
1726077900000|2024-09-11 18:05:00|11919.6|11917.6|11920.6|11918.6|11924.6|11922.6|11915.1|11913.1|52
1726078200000|2024-09-11 18:10:00|11921.1|11919.1|11906.6|11904.6|11922.1|11920.1|11906.6|11904.6|140
1726078500000|2024-09-11 18:15:00|11906.1|11904.1|11906.6|11904.6|11909.1|11907.1|11904.6|11902.6|30
1726078800000|2024-09-11 18:20:00|11907.6|11905.6|11911.6|11909.6|11911.6|11909.6|11905.6|11903.6|20
1726079100000|2024-09-11 18:25:00|11911.1|11909.1|11916.1|11914.1|11916.6|11914.6|11908.6|11906.6|25
1726079400000|2024-09-11 18:30:00|11915.6|11913.6|11921.1|11919.1|11923.1|11921.1|11915.1|11913.1|24
1726079700000|2024-09-11 18:35:00|11920.6|11918.6|11927.6|11925.6|11927.6|11925.6|11915.1|11913.1|101
1726080000000|2024-09-11 18:40:00|11928.1|11926.1|11933.1|11931.1|11936.1|11934.1|11928.1|11926.1|50
1726080300000|2024-09-11 18:45:00|11933.6|11931.6|11921.1|11919.1|11933.6|11931.6|11916.6|11914.6|66
1726080600000|2024-09-11 18:50:00|11920.6|11918.6|11903.1|11901.1|11921.6|11919.6|11903.1|11901.1|32
1726080900000|2024-09-11 18:55:00|11900.6|11898.6|11910.6|11908.6|11911.1|11909.1|11899.1|11897.1|42
1726081200000|2024-09-11 19:00:00|11909.1|11907.1|11913.6|11911.6|11913.6|11911.6|11902.6|11900.6|51
1726081500000|2024-09-11 19:05:00|11914.1|11912.1|11921.1|11919.1|11921.1|11919.1|11911.6|11909.6|23
1726081800000|2024-09-11 19:10:00|11920.6|11918.6|11924.1|11922.1|11925.1|11923.1|11918.1|11916.1|15
1726082100000|2024-09-11 19:15:00|11924.6|11922.6|11931.1|11929.1|11931.6|11929.6|11924.1|11922.1|35
1726082400000|2024-09-11 19:20:00|11931.6|11929.6|11938.1|11936.1|11938.1|11936.1|11931.1|11929.1|15
1726082700000|2024-09-11 19:25:00|11937.6|11935.6|11934.6|11932.6|11939.6|11937.6|11933.1|11931.1|21
1726083000000|2024-09-11 19:30:00|11935.1|11933.1|11936.1|11934.1|11936.1|11934.1|11929.1|11927.1|28
1726083300000|2024-09-11 19:35:00|11935.6|11933.6|11931.1|11929.1|11938.1|11936.1|11930.6|11928.6|31
1726083600000|2024-09-11 19:40:00|11930.6|11928.6|11933.1|11931.1|11933.6|11931.6|11924.6|11922.6|18
1726083900000|2024-09-11 19:45:00|11933.6|11931.6|11935.1|11933.1|11936.6|11934.6|11929.6|11927.6|43
1726084200000|2024-09-11 19:50:00|11934.6|11932.6|11941.1|11939.1|11941.1|11939.1|11930.6|11928.6|63
1726084500000|2024-09-11 19:55:00|11941.6|11939.6|11936.8|11930.8|11949.1|11947.1|11936.5|11930.5|134
1726084800000|2024-09-11 20:00:00|11935.5|11929.5|11933.9|11927.9|11939.4|11933.4|11932.6|11926.6|0
1726085100000|2024-09-11 20:05:00|11934.2|11928.2|11938.7|11932.7|11938.7|11932.7|11933.3|11927.3|0
1726085400000|2024-09-11 20:10:00|11938.9|11932.9|11937.1|11931.1|11943.6|11937.6|11936.8|11930.8|0
1726085700000|2024-09-11 20:15:00|11937.4|11931.4|11940|11934|11940.5|11934.5|11937.4|11931.4|0
1726086000000|2024-09-11 20:20:00|11940.3|11934.3|11938.4|11932.4|11941|11935|11936.8|11930.8|0
1726086300000|2024-09-11 20:25:00|11938.6|11932.6|11938.1|11932.1|11938.7|11932.7|11937.4|11931.4|0
1726086600000|2024-09-11 20:30:00|11937.8|11931.8|11937.8|11931.8|11939.4|11933.4|11937.1|11931.1|0
1726086900000|2024-09-11 20:35:00|11938.4|11932.4|11939.4|11933.4|11939.5|11933.5|11937.8|11931.8|0
1726087200000|2024-09-11 20:40:00|11939.2|11933.2|11937.8|11931.8|11939.2|11933.2|11937.1|11931.1|0
1726087500000|2024-09-11 20:45:00|11937.4|11931.4|11937.1|11931.1|11938.4|11932.4|11937.1|11931.1|0
1726087800000|2024-09-11 20:50:00|11936.8|11930.8|11938.1|11932.1|11938.1|11932.1|11936.8|11930.8|0
1726088100000|2024-09-11 20:55:00|11937.8|11931.8|11937.8|11931.8|11938.2|11932.2|11936.5|11930.5|0
1726088400000|2024-09-11 21:00:00|11938|11932|11937.9|11931.9|11938.1|11932.1|11937.8|11931.8|0
1726088700000|2024-09-11 21:05:00|11938|11932|11938.2|11932.2|11938.3|11932.3|11938|11932|0
1726089000000|2024-09-11 21:10:00|11938.3|11932.3|11937.3|11931.3|11938.4|11932.4|11937.2|11931.2|0
1726089300000|2024-09-11 21:15:00|11937|11931|11936.9|11930.9|11937.3|11931.3|11936.5|11930.5|0
1726089600000|2024-09-11 21:20:00|11937|11931|11937.4|11931.4|11937.5|11931.5|11936.5|11930.5|0
1726089900000|2024-09-11 21:25:00|11937.3|11931.3|11936.6|11930.6|11937.3|11931.3|11936.4|11930.4|0
1726090200000|2024-09-11 21:30:00|11936.5|11930.5|11936.4|11930.4|11936.6|11930.6|11936.3|11930.3|0
1726090500000|2024-09-11 21:35:00|11936.3|11930.3|11936.3|11930.3|11936.6|11930.6|11936.3|11930.3|0
1726090800000|2024-09-11 21:40:00|11936.5|11930.5|11936.4|11930.4|11936.5|11930.5|11936.4|11930.4|0
1726091100000|2024-09-11 21:45:00|11936.6|11930.6|11937.1|11931.1|11937.1|11931.1|11936.3|11930.3|0
1726091400000|2024-09-11 21:50:00|11937|11931|11936.9|11930.9|11937.4|11931.4|11936.9|11930.9|0
1726091700000|2024-09-11 21:55:00|11936.8|11930.8|11936.8|11930.8|11937.6|11931.6|11936.5|11930.5|0
1726092000000|2024-09-11 22:00:00|11938.2|11932.2|11935|11929|11938.2|11932.2|11933.7|11927.7|0
1726092300000|2024-09-11 22:05:00|11935.2|11929.2|11936|11930|11937.6|11931.6|11935|11929|0
1726092600000|2024-09-11 22:10:00|11936.3|11930.3|11936.3|11930.3|11937|11931|11936|11930|0
1726092900000|2024-09-11 22:15:00|11935.7|11929.7|11937.6|11931.6|11937.6|11931.6|11935.7|11929.7|0
1726093200000|2024-09-11 22:20:00|11937.5|11931.5|11936.7|11930.7|11938.6|11932.6|11936.7|11930.7|0
1726093500000|2024-09-11 22:25:00|11936.8|11930.8|11937|11931|11937.6|11931.6|11936.3|11930.3|0
1726093800000|2024-09-11 22:30:00|11937.1|11931.1|11938.3|11932.3|11938.9|11932.9|11937|11931|0
1726094100000|2024-09-11 22:35:00|11938.4|11932.4|11938.3|11932.3|11938.6|11932.6|11937.5|11931.5|0
1726094400000|2024-09-11 22:40:00|11938.1|11932.1|11937.9|11931.9|11938.6|11932.6|11937.6|11931.6|0
1726094700000|2024-09-11 22:45:00|11937.8|11931.8|11938.6|11932.6|11939.1|11933.1|11937.3|11931.3|0
1726095000000|2024-09-11 22:50:00|11938.4|11932.4|11938.3|11932.3|11938.4|11932.4|11937.9|11931.9|0
1726095300000|2024-09-11 22:55:00|11938.6|11932.6|11937.9|11931.9|11938.9|11932.9|11937.9|11931.9|0
1726095600000|2024-09-11 23:00:00|11938.3|11932.3|11938.3|11932.3|11938.9|11932.9|11938.1|11932.1|0
1726095900000|2024-09-11 23:05:00|11938.4|11932.4|11936.7|11930.7|11938.6|11932.6|11936.7|11930.7|0
1726096200000|2024-09-11 23:10:00|11936.8|11930.8|11937.3|11931.3|11937.6|11931.6|11936.8|11930.8|0
1726096500000|2024-09-11 23:15:00|11937.6|11931.6|11937.6|11931.6|11938.6|11932.6|11937.6|11931.6|0
1726096800000|2024-09-11 23:20:00|11937.8|11931.8|11937.9|11931.9|11938.6|11932.6|11937.6|11931.6|0
1726097100000|2024-09-11 23:25:00|11938.3|11932.3|11937.3|11931.3|11938.9|11932.9|11937.3|11931.3|0
1726097400000|2024-09-11 23:30:00|11937|11931|11937.3|11931.3|11937.6|11931.6|11936.7|11930.7|0
1726097700000|2024-09-11 23:35:00|11937.6|11931.6|11936|11930|11937.6|11931.6|11936|11930|0
1726098000000|2024-09-11 23:40:00|11935.7|11929.7|11936.7|11930.7|11937|11931|11935.5|11929.5|0
1726098300000|2024-09-11 23:45:00|11936.3|11930.3|11936.7|11930.7|11936.8|11930.8|11935.7|11929.7|0
1726098600000|2024-09-11 23:50:00|11936.5|11930.5|11936.3|11930.3|11937|11931|11936|11930|0
1726098900000|2024-09-11 23:55:00|11936|11930|11937.3|11931.3|11937.6|11931.6|11935.7|11929.7|0
1726099200000|2024-09-12 00:00:00|11937.6|11931.6|11938.6|11932.6|11939.6|11933.6|11935.7|11929.7|0
1726099500000|2024-09-12 00:05:00|11938.9|11932.9|11938.3|11932.3|11939.6|11933.6|11937.6|11931.6|0
1726099800000|2024-09-12 00:10:00|11938.4|11932.4|11940.5|11934.5|11940.8|11934.8|11938.3|11932.3|0
1726100100000|2024-09-12 00:15:00|11939.9|11933.9|11939.6|11933.6|11941.2|11935.2|11938.9|11932.9|0
1726100400000|2024-09-12 00:20:00|11939.2|11933.2|11940.2|11934.2|11940.8|11934.8|11938.3|11932.3|0
1726100700000|2024-09-12 00:25:00|11940.4|11934.4|11943.1|11937.1|11943.1|11937.1|11939.9|11933.9|0
1726101000000|2024-09-12 00:30:00|11942.9|11936.9|11945|11939|11945.4|11939.4|11942.8|11936.8|0
1726101300000|2024-09-12 00:35:00|11944.9|11938.9|11943.4|11937.4|11945.4|11939.4|11942.8|11936.8|0
1726101600000|2024-09-12 00:40:00|11943.7|11937.7|11941.8|11935.8|11943.7|11937.7|11941.8|11935.8|0
1726101900000|2024-09-12 00:45:00|11941.6|11935.6|11941.2|11935.2|11941.8|11935.8|11939.6|11933.6|0
1726102200000|2024-09-12 00:50:00|11940.8|11934.8|11937.9|11931.9|11941.8|11935.8|11937.6|11931.6|0
1726102500000|2024-09-12 00:55:00|11937.6|11931.6|11937.6|11931.6|11938.6|11932.6|11936.3|11930.3|0
1726102800000|2024-09-12 01:00:00|11937.9|11931.9|11936.7|11930.7|11938.4|11932.4|11934.7|11928.7|0
1726103100000|2024-09-12 01:05:00|11937|11931|11938.9|11932.9|11938.9|11932.9|11935.5|11929.5|0
1726103400000|2024-09-12 01:10:00|11938.6|11932.6|11935.7|11929.7|11938.6|11932.6|11935.7|11929.7|0
1726103700000|2024-09-12 01:15:00|11935.8|11929.8|11939.9|11933.9|11941.8|11935.8|11935.8|11929.8|0
1726104000000|2024-09-12 01:20:00|11940.2|11934.2|11940.2|11934.2|11941.8|11935.8|11939.9|11933.9|0
1726104300000|2024-09-12 01:25:00|11939.9|11933.9|11940.2|11934.2|11941.3|11935.3|11938.9|11932.9|0
1726104600000|2024-09-12 01:30:00|11940.4|11934.4|11943.1|11937.1|11943.1|11937.1|11939.9|11933.9|0
1726104900000|2024-09-12 01:35:00|11943.3|11937.3|11945.4|11939.4|11946.1|11940.1|11942.5|11936.5|0
1726105200000|2024-09-12 01:40:00|11945|11939|11944.1|11938.1|11945.7|11939.7|11942.8|11936.8|0
1726105500000|2024-09-12 01:45:00|11943.7|11937.7|11944.1|11938.1|11944.7|11938.7|11942.8|11936.8|0
1726105800000|2024-09-12 01:50:00|11944.4|11938.4|11943.1|11937.1|11944.4|11938.4|11942.8|11936.8|0
1726106100000|2024-09-12 01:55:00|11942.8|11936.8|11943.4|11937.4|11944.1|11938.1|11941.8|11935.8|0
1726106400000|2024-09-12 02:00:00|11943.7|11937.7|11942.8|11936.8|11944.4|11938.4|11942.5|11936.5|0
1726106700000|2024-09-12 02:05:00|11942.9|11936.9|11943.4|11937.4|11944.1|11938.1|11941.8|11935.8|0
1726107000000|2024-09-12 02:10:00|11943.3|11937.3|11941.6|11935.6|11943.3|11937.3|11941.3|11935.3|0
1726107300000|2024-09-12 02:15:00|11941.8|11935.8|11942.5|11936.5|11943.4|11937.4|11940.7|11934.7|0
1726107600000|2024-09-12 02:20:00|11942.8|11936.8|11945.4|11939.4|11946|11940|11942.8|11936.8|0
1726107900000|2024-09-12 02:25:00|11945.7|11939.7|11947.3|11941.3|11948.2|11942.2|11945.4|11939.4|0
1726108200000|2024-09-12 02:30:00|11947.6|11941.6|11947.3|11941.3|11948.9|11942.9|11947|11941|0
1726108500000|2024-09-12 02:35:00|11947|11941|11946.3|11940.3|11947.6|11941.6|11946|11940|0
1726108800000|2024-09-12 02:40:00|11946.5|11940.5|11947|11941|11947.3|11941.3|11946.3|11940.3|0
1726109100000|2024-09-12 02:45:00|11946.8|11940.8|11947.6|11941.6|11947.9|11941.9|11946.3|11940.3|0
1726109400000|2024-09-12 02:50:00|11947.3|11941.3|11944.4|11938.4|11947.3|11941.3|11943.4|11937.4|0
1726109700000|2024-09-12 02:55:00|11944.2|11938.2|11944.7|11938.7|11945|11939|11943.1|11937.1|0
1726110000000|2024-09-12 03:00:00|11944.4|11938.4|11943.6|11937.6|11944.7|11938.7|11942.5|11936.5|0
1726110300000|2024-09-12 03:05:00|11943.7|11937.7|11943.4|11937.4|11943.9|11937.9|11942.5|11936.5|0
1726110600000|2024-09-12 03:10:00|11943.6|11937.6|11944.7|11938.7|11946|11940|11943.1|11937.1|0
1726110900000|2024-09-12 03:15:00|11944.4|11938.4|11944.1|11938.1|11944.7|11938.7|11942.1|11936.1|0
1726111200000|2024-09-12 03:20:00|11943.9|11937.9|11946|11940|11946|11940|11943.7|11937.7|0
1726111500000|2024-09-12 03:25:00|11946.1|11940.1|11945|11939|11946.5|11940.5|11945|11939|0
1726111800000|2024-09-12 03:30:00|11945.2|11939.2|11945.7|11939.7|11945.7|11939.7|11944.4|11938.4|0
1726112100000|2024-09-12 03:35:00|11945.8|11939.8|11948.6|11942.6|11949|11943|11945.8|11939.8|0
1726112400000|2024-09-12 03:40:00|11948.9|11942.9|11948.9|11942.9|11949.4|11943.4|11947.9|11941.9|0
1726112700000|2024-09-12 03:45:00|11949.2|11943.2|11949.5|11943.5|11949.9|11943.9|11948.9|11942.9|0
1726113000000|2024-09-12 03:50:00|11949.7|11943.7|11950.8|11944.8|11951.8|11945.8|11949.4|11943.4|0
1726113300000|2024-09-12 03:55:00|11951|11945|11951.3|11945.3|11951.5|11945.5|11950.5|11944.5|0
1726113600000|2024-09-12 04:00:00|11951.1|11945.1|11951.5|11945.5|11951.6|11945.6|11950|11944|0
1726113900000|2024-09-12 04:05:00|11951.1|11945.1|11950.8|11944.8|11951.8|11945.8|11950.8|11944.8|0
1726114200000|2024-09-12 04:10:00|11950.7|11944.7|11953.1|11947.1|11953.1|11947.1|11950.5|11944.5|0
1726114500000|2024-09-12 04:15:00|11952.8|11946.8|11950.8|11944.8|11952.8|11946.8|11950.5|11944.5|0
1726114800000|2024-09-12 04:20:00|11951.1|11945.1|11952.1|11946.1|11952.4|11946.4|11950.2|11944.2|0
1726115100000|2024-09-12 04:25:00|11951.8|11945.8|11952.4|11946.4|11952.4|11946.4|11951.5|11945.5|0
1726115400000|2024-09-12 04:30:00|11952.8|11946.8|11953.4|11947.4|11953.4|11947.4|11952.1|11946.1|0
1726115700000|2024-09-12 04:35:00|11953.7|11947.7|11953.7|11947.7|11955|11949|11953.4|11947.4|0
1726116000000|2024-09-12 04:40:00|11954|11948|11954.7|11948.7|11955|11949|11953.9|11947.9|0
1726116300000|2024-09-12 04:45:00|11954.5|11948.5|11954.7|11948.7|11954.7|11948.7|11953.7|11947.7|0
1726116600000|2024-09-12 04:50:00|11954.8|11948.8|11953.4|11947.4|11955|11949|11952.4|11946.4|0
1726116900000|2024-09-12 04:55:00|11953.2|11947.2|11954.4|11948.4|11954.4|11948.4|11953.1|11947.1|0
1726117200000|2024-09-12 05:00:00|11954|11948|11953.7|11947.7|11954.2|11948.2|11953.4|11947.4|0
1726117500000|2024-09-12 05:05:00|11954|11948|11954.4|11948.4|11954.4|11948.4|11953.1|11947.1|0
1726117800000|2024-09-12 05:10:00|11954.5|11948.5|11954|11948|11954.5|11948.5|11953.1|11947.1|0
1726118100000|2024-09-12 05:15:00|11953.9|11947.9|11954.7|11948.7|11955|11949|11953.9|11947.9|0
1726118400000|2024-09-12 05:20:00|11954.8|11948.8|11956|11950|11956.3|11950.3|11954.7|11948.7|0
1726118700000|2024-09-12 05:25:00|11956.1|11950.1|11956.9|11950.9|11957.3|11951.3|11956.1|11950.1|0
1726119000000|2024-09-12 05:30:00|11956.6|11950.6|11955.7|11949.7|11957.4|11951.4|11955.7|11949.7|0
1726119300000|2024-09-12 05:35:00|11955.5|11949.5|11953.7|11947.7|11955.5|11949.5|11952.4|11946.4|0
1726119600000|2024-09-12 05:40:00|11953.9|11947.9|11955|11949|11955.3|11949.3|11953.7|11947.7|0
1726119900000|2024-09-12 05:45:00|11955.2|11949.2|11955.7|11949.7|11955.7|11949.7|11953.7|11947.7|0
1726120200000|2024-09-12 05:50:00|11955.8|11949.8|11954.4|11948.4|11957.3|11951.3|11954.4|11948.4|0
1726120500000|2024-09-12 05:55:00|11954.5|11948.5|11954.7|11948.7|11956|11950|11953.7|11947.7|0
1726120800000|2024-09-12 06:00:00|11954.4|11948.4|11982.2|11980.2|12007.2|12005.2|11954.4|11948.4|153
1726121100000|2024-09-12 06:05:00|11982.7|11980.7|11978.7|11976.7|11983.2|11981.2|11971.2|11969.2|32
1726121400000|2024-09-12 06:10:00|11975.2|11973.2|11978.2|11976.2|11978.2|11976.2|11970.2|11968.2|29
1726121700000|2024-09-12 06:15:00|11977.2|11975.2|11965.2|11963.2|11978.2|11976.2|11962.2|11960.2|19
1726122000000|2024-09-12 06:20:00|11966.2|11964.2|11972.7|11970.7|11973.7|11971.7|11963.2|11961.2|16
1726122300000|2024-09-12 06:25:00|11972.2|11970.2|11971.7|11969.7|11975.2|11973.2|11971.7|11969.7|2478
1726122600000|2024-09-12 06:30:00|11971.2|11969.2|11972.7|11970.7|11972.7|11970.7|11970.2|11968.2|7
1726122900000|2024-09-12 06:35:00|11972.2|11970.2|11971.7|11969.7|11974.2|11972.2|11971.7|11969.7|8
1726123200000|2024-09-12 06:40:00|11972.2|11970.2|11969.2|11967.2|11975.2|11973.2|11968.7|11966.7|16
1726123500000|2024-09-12 06:45:00|11968.7|11966.7|11963.2|11961.2|11968.7|11966.7|11962.7|11960.7|37
1726123800000|2024-09-12 06:50:00|11963.7|11961.7|11968.7|11966.7|11971.2|11969.2|11963.7|11961.7|29
1726124100000|2024-09-12 06:55:00|11965.7|11963.7|11953.2|11951.2|11967.2|11965.2|11953.2|11951.2|199
1726124400000|2024-09-12 07:00:00|11955.7|11953.7|11956.7|11954.7|11982.7|11980.7|11951.7|11949.7|1117
1726124700000|2024-09-12 07:05:00|11955.7|11953.7|11964.7|11962.7|11973.2|11971.2|11952.2|11950.2|353
1726125000000|2024-09-12 07:10:00|11964.2|11962.2|11969.2|11967.2|11974.7|11972.7|11961.7|11959.7|301
1726125300000|2024-09-12 07:15:00|11968.7|11966.7|11958.2|11956.2|11968.7|11966.7|11951.2|11949.2|309
1726125600000|2024-09-12 07:20:00|11958.7|11956.7|11959.2|11957.2|11969.2|11967.2|11956.7|11954.7|235
1726125900000|2024-09-12 07:25:00|11958.7|11956.7|11987.2|11985.2|11987.7|11985.7|11956.2|11954.2|329
1726126200000|2024-09-12 07:30:00|11986.2|11984.2|11993.7|11991.7|11996.2|11994.2|11983.2|11981.2|362
1726126500000|2024-09-12 07:35:00|11995.2|11993.2|11992.2|11990.2|12000.7|11998.7|11990.2|11988.2|259
1726126800000|2024-09-12 07:40:00|11992.5|11990.5|11989.5|11987.5|11998.5|11996.5|11988|11986|170
1726127100000|2024-09-12 07:45:00|11986.5|11984.5|11971.5|11969.5|11986.5|11984.5|11968.5|11966.5|247
1726127400000|2024-09-12 07:50:00|11972.5|11970.5|11969|11967|11974.5|11972.5|11968|11966|134
1726127700000|2024-09-12 07:55:00|11968.5|11966.5|11963.5|11961.5|11970|11968|11963|11961|242
1726128000000|2024-09-12 08:00:00|11963|11961|11958.5|11956.5|11963.5|11961.5|11953.5|11951.5|244
1726128300000|2024-09-12 08:05:00|11960|11958|11958.5|11956.5|11963.5|11961.5|11953.5|11951.5|154
1726128600000|2024-09-12 08:10:00|11959|11957|11945.5|11943.5|11960|11958|11945.5|11943.5|181
1726128900000|2024-09-12 08:15:00|11946.5|11944.5|11941.5|11939.5|11952|11950|11941.5|11939.5|1033
1726129200000|2024-09-12 08:20:00|11942|11940|11945.5|11943.5|11947|11945|11939.5|11937.5|272
1726129500000|2024-09-12 08:25:00|11946|11944|11940.5|11938.5|11951|11949|11940|11938|156
1726129800000|2024-09-12 08:30:00|11938.5|11936.5|11947|11945|11950.5|11948.5|11938.5|11936.5|163
1726130100000|2024-09-12 08:35:00|11948|11946|11942.5|11940.5|11950.5|11948.5|11942.5|11940.5|198
1726130400000|2024-09-12 08:40:00|11943|11941|11946|11944|11950|11948|11937|11935|165
1726130700000|2024-09-12 08:45:00|11945.5|11943.5|11943.5|11941.5|11945.5|11943.5|11937.5|11935.5|247
1726131000000|2024-09-12 08:50:00|11944|11942|11941|11939|11946.5|11944.5|11941|11939|925
1726131300000|2024-09-12 08:55:00|11940.5|11938.5|11940.5|11938.5|11943|11941|11937|11935|170
1726131600000|2024-09-12 09:00:00|11940|11938|11936.5|11934.5|11941.5|11939.5|11934|11932|124
1726131900000|2024-09-12 09:05:00|11937|11935|11950.5|11948.5|11950.5|11948.5|11937|11935|114
1726132200000|2024-09-12 09:10:00|11951|11949|11963.5|11961.5|11964|11962|11950|11948|131
1726132500000|2024-09-12 09:15:00|11963|11961|11971|11969|11971.5|11969.5|11963|11961|93
1726132800000|2024-09-12 09:20:00|11971.5|11969.5|11978.5|11976.5|11980|11978|11970|11968|136
1726133100000|2024-09-12 09:25:00|11979|11977|11980|11978|11983|11981|11978.5|11976.5|103
1726133400000|2024-09-12 09:30:00|11979.5|11977.5|11983.5|11981.5|11984.5|11982.5|11978.5|11976.5|136
1726133700000|2024-09-12 09:35:00|11984|11982|11972.5|11970.5|11985|11983|11970.5|11968.5|147
1726134000000|2024-09-12 09:40:00|11973|11971|11972.5|11970.5|11978|11976|11972|11970|123
1726134300000|2024-09-12 09:45:00|11973|11971|11968|11966|11974|11972|11960|11958|118
1726134600000|2024-09-12 09:50:00|11969.5|11967.5|11976|11974|11976|11974|11966.5|11964.5|129
1726134900000|2024-09-12 09:55:00|11975.5|11973.5|11976.5|11974.5|11982|11980|11974.5|11972.5|135
1726135200000|2024-09-12 10:00:00|11975.5|11973.5|11982.5|11980.5|11985|11983|11975|11973|163
1726135500000|2024-09-12 10:05:00|11983|11981|11983.5|11981.5|11987|11985|11980.5|11978.5|124
1726135800000|2024-09-12 10:10:00|11983|11981|11984.5|11982.5|11988.5|11986.5|11983|11981|71
1726136100000|2024-09-12 10:15:00|11985|11983|11983.5|11981.5|11985.5|11983.5|11979.5|11977.5|77
1726136400000|2024-09-12 10:20:00|11983|11981|11983|11981|11986|11984|11979.5|11977.5|193
1726136700000|2024-09-12 10:25:00|11982.5|11980.5|11975|11973|11983|11981|11974|11972|119
1726137000000|2024-09-12 10:30:00|11974.5|11972.5|11981.5|11979.5|11983|11981|11974|11972|122
1726137300000|2024-09-12 10:35:00|11982.5|11980.5|11982.5|11980.5|11988|11986|11976.5|11974.5|126
1726137600000|2024-09-12 10:40:00|11982|11980|11986.5|11984.5|11989.5|11987.5|11982|11980|126
1726137900000|2024-09-12 10:45:00|11987|11985|11981.5|11979.5|11987|11985|11981|11979|59
1726138200000|2024-09-12 10:50:00|11981|11979|11983.5|11981.5|11983.5|11981.5|11975.5|11973.5|174
1726138500000|2024-09-12 10:55:00|11984|11982|11976.5|11974.5|11984.5|11982.5|11976.5|11974.5|176
1726138800000|2024-09-12 11:00:00|11977|11975|11966.5|11964.5|11979|11977|11965.5|11963.5|83
1726139100000|2024-09-12 11:05:00|11967|11965|11972.5|11970.5|11974.5|11972.5|11966.5|11964.5|53
1726139400000|2024-09-12 11:10:00|11971.5|11969.5|11973.5|11971.5|11975.5|11973.5|11969.5|11967.5|47
1726139700000|2024-09-12 11:15:00|11973|11971|11978.5|11976.5|11979|11977|11971.5|11969.5|43
1726140000000|2024-09-12 11:20:00|11978|11976|11976.5|11974.5|11978.5|11976.5|11974.5|11972.5|83
1726140300000|2024-09-12 11:25:00|11977.5|11975.5|11977.5|11975.5|11979.5|11977.5|11976.5|11974.5|29
1726140600000|2024-09-12 11:30:00|11978|11976|11983.5|11981.5|11983.5|11981.5|11973.5|11971.5|36
1726140900000|2024-09-12 11:35:00|11984|11982|11981|11979|11986|11984|11981|11979|56
1726141200000|2024-09-12 11:40:00|11981.4|11979.4|11987.9|11985.9|11988.9|11986.9|11981.4|11979.4|60
1726141500000|2024-09-12 11:45:00|11988.4|11986.4|11993.9|11991.9|11995.4|11993.4|11988.4|11986.4|52
1726141800000|2024-09-12 11:50:00|11993.4|11991.4|12001.9|11999.9|12001.9|11999.9|11990.4|11988.4|665
1726142100000|2024-09-12 11:55:00|12002.4|12000.4|12010.9|12008.9|12010.9|12008.9|12001.9|11999.9|58
1726142400000|2024-09-12 12:00:00|12011.4|12009.4|12009.9|12007.9|12013.9|12011.9|12006.9|12004.9|341
1726142700000|2024-09-12 12:05:00|12010.9|12008.9|12010.9|12008.9|12012.4|12010.4|12007.4|12005.4|185
1726143000000|2024-09-12 12:10:00|12011.4|12009.4|12013.9|12011.9|12016.4|12014.4|12010.4|12008.4|122
1726143300000|2024-09-12 12:15:00|12012.9|12010.9|12011.9|12009.9|12015.9|12013.9|12007.9|12005.9|166
1726143600000|2024-09-12 12:20:00|12011.4|12009.4|12008.9|12006.9|12013.9|12011.9|12004.9|12002.9|78
1726143900000|2024-09-12 12:25:00|12009.4|12007.4|12000.9|11998.9|12011.4|12009.4|12000.9|11998.9|414
1726144200000|2024-09-12 12:30:00|12006.4|12004.4|11984.4|11982.4|12010.9|12008.9|11984.4|11982.4|161
1726144500000|2024-09-12 12:35:00|11984.9|11982.9|11966.9|11964.9|11985.9|11983.9|11961.4|11959.4|478
1726144800000|2024-09-12 12:40:00|11964.9|11962.9|11983.9|11981.9|11985.9|11983.9|11959.9|11957.9|148
1726145100000|2024-09-12 12:45:00|11984.4|11982.4|11975.9|11973.9|11991.4|11989.4|11973.9|11971.9|113
1726145400000|2024-09-12 12:50:00|11975.4|11973.4|11971.9|11969.9|11979.4|11977.4|11969.9|11967.9|69
1726145700000|2024-09-12 12:55:00|11971.4|11969.4|11970.9|11968.9|11978.4|11976.4|11968.9|11966.9|57
1726146000000|2024-09-12 13:00:00|11970.4|11968.4|11972.9|11970.9|11975.9|11973.9|11965.9|11963.9|91
1726146300000|2024-09-12 13:05:00|11973.9|11971.9|11980.9|11978.9|11985.9|11983.9|11973.9|11971.9|95
1726146600000|2024-09-12 13:10:00|11979.9|11977.9|11978.9|11976.9|11985.4|11983.4|11973.9|11971.9|102
1726146900000|2024-09-12 13:15:00|11979.4|11977.4|11974.9|11972.9|11983.4|11981.4|11974.9|11972.9|50
1726147200000|2024-09-12 13:20:00|11975.9|11973.9|11974.9|11972.9|11983.9|11981.9|11974.4|11972.4|121
1726147500000|2024-09-12 13:25:00|11975.4|11973.4|11959.4|11957.4|11978.9|11976.9|11955.4|11953.4|164
1726147800000|2024-09-12 13:30:00|11959.9|11957.9|11971.9|11969.9|11977.9|11975.9|11946.4|11944.4|328
1726148100000|2024-09-12 13:35:00|11971.4|11969.4|11970.9|11968.9|11987.9|11985.9|11967.9|11965.9|261
1726148400000|2024-09-12 13:40:00|11968.9|11966.9|11955.9|11953.9|11977.9|11975.9|11955.4|11953.4|229
1726148700000|2024-09-12 13:45:00|11956.4|11954.4|11928.9|11926.9|11960.4|11958.4|11927.9|11925.9|318
1726149000000|2024-09-12 13:50:00|11930.9|11928.9|11944.4|11942.4|11946.9|11944.9|11921.9|11919.9|292
1726149300000|2024-09-12 13:55:00|11944.9|11942.9|11942.9|11940.9|11954.9|11952.9|11941.9|11939.9|139
1726149600000|2024-09-12 14:00:00|11943.4|11941.4|11948.9|11946.9|11955.9|11953.9|11934.4|11932.4|164
1726149900000|2024-09-12 14:05:00|11949.9|11947.9|11968.4|11966.4|11968.4|11966.4|11948.9|11946.9|130
1726150200000|2024-09-12 14:10:00|11969.1|11967.1|11987.6|11985.6|11991.1|11989.1|11966.6|11964.6|243
1726150500000|2024-09-12 14:15:00|11988.1|11986.1|11999.6|11997.6|12000.1|11998.1|11985.1|11983.1|222
1726150800000|2024-09-12 14:20:00|11998.6|11996.6|11988.6|11986.6|11999.6|11997.6|11987.6|11985.6|156
1726151100000|2024-09-12 14:25:00|11989.1|11987.1|11989.6|11987.6|11998.1|11996.1|11983.1|11981.1|188
1726151400000|2024-09-12 14:30:00|11990.1|11988.1|12005.1|12003.1|12006.6|12004.6|11989.1|11987.1|247
1726151700000|2024-09-12 14:35:00|12005.6|12003.6|11997.6|11995.6|12005.6|12003.6|11987.6|11985.6|198
1726152000000|2024-09-12 14:40:00|11999.6|11997.6|12011.6|12009.6|12011.6|12009.6|11997.1|11995.1|202
1726152300000|2024-09-12 14:45:00|12011.1|12009.1|12011.6|12009.6|12015.6|12013.6|12008.1|12006.1|388
1726152600000|2024-09-12 14:50:00|12009.6|12007.6|12013.6|12011.6|12016.1|12014.1|12007.6|12005.6|158
1726152900000|2024-09-12 14:55:00|12014.1|12012.1|11991.6|11989.6|12018.1|12016.1|11991.6|11989.6|208
1726153200000|2024-09-12 15:00:00|11990.6|11988.6|11991.6|11989.6|11998.1|11996.1|11987.6|11985.6|254
1726153500000|2024-09-12 15:05:00|11990.1|11988.1|11995.6|11993.6|12001.6|11999.6|11990.1|11988.1|141
1726153800000|2024-09-12 15:10:00|11995.1|11993.1|11997.6|11995.6|12004.6|12002.6|11990.6|11988.6|283
1726154100000|2024-09-12 15:15:00|11997.1|11995.1|11992.6|11990.6|11999.1|11997.1|11991.1|11989.1|759
1726154400000|2024-09-12 15:20:00|11993.6|11991.6|11995.6|11993.6|11998.6|11996.6|11991.1|11989.1|670
1726154700000|2024-09-12 15:25:00|11996.1|11994.1|11987.6|11985.6|11996.1|11994.1|11980.1|11978.1|1817
1726155000000|2024-09-12 15:30:00|11989.6|11987.6|11994.6|11992.6|12004.1|12002.1|11985.6|11983.6|1128
1726155300000|2024-09-12 15:35:00|11993.6|11991.6|11991.6|11989.6|12001.1|11999.1|11991.6|11989.6|171
1726155600000|2024-09-12 15:40:00|11992.1|11990.1|11983.6|11981.6|11997.6|11995.6|11983.6|11981.6|152
1726155900000|2024-09-12 15:45:00|11984.1|11982.1|11982.6|11980.6|11986.1|11984.1|11980.1|11978.1|27
1726156200000|2024-09-12 15:50:00|11983.1|11981.1|11986.1|11984.1|11989.6|11987.6|11980.6|11978.6|18
1726156500000|2024-09-12 15:55:00|11984.6|11982.6|11978.1|11976.1|11985.6|11983.6|11972.6|11970.6|133
1726156800000|2024-09-12 16:00:00|11978.6|11976.6|11986.1|11984.1|11987.6|11985.6|11973.6|11971.6|80
1726157100000|2024-09-12 16:05:00|11985.6|11983.6|11985.6|11983.6|11986.1|11984.1|11980.1|11978.1|30
1726157400000|2024-09-12 16:10:00|11985.1|11983.1|11982.6|11980.6|11988.1|11986.1|11978.1|11976.1|73
1726157700000|2024-09-12 16:15:00|11982.1|11980.1|11985.6|11983.6|11987.1|11985.1|11981.1|11979.1|14
1726158000000|2024-09-12 16:20:00|11986.1|11984.1|11987.1|11985.1|11991.6|11989.6|11983.6|11981.6|22
1726158300000|2024-09-12 16:25:00|11987.6|11985.6|11984.1|11982.1|11990.1|11988.1|11984.1|11982.1|21
1726158600000|2024-09-12 16:30:00|11984.6|11982.6|11988.1|11986.1|11989.1|11987.1|11983.6|11981.6|3
1726158900000|2024-09-12 16:35:00|11987.6|11985.6|11990.1|11988.1|11995.1|11993.1|11987.1|11985.1|20
1726159200000|2024-09-12 16:40:00|11989.6|11987.6|11996.6|11994.6|11997.1|11995.1|11988.6|11986.6|10
1726159500000|2024-09-12 16:45:00|11996.1|11994.1|12002.6|12000.6|12002.6|12000.6|11995.1|11993.1|21
1726159800000|2024-09-12 16:50:00|12003.1|12001.1|12014.6|12012.6|12015.6|12013.6|12002.1|12000.1|48
1726160100000|2024-09-12 16:55:00|12015.1|12013.1|12014.1|12012.1|12016.6|12014.6|12010.1|12008.1|52
1726160400000|2024-09-12 17:00:00|12014.6|12012.6|12016.1|12014.1|12017.6|12015.6|12012.6|12010.6|7
1726160700000|2024-09-12 17:05:00|12015.6|12013.6|12016.6|12014.6|12017.6|12015.6|12012.6|12010.6|14
1726161000000|2024-09-12 17:10:00|12017.1|12015.1|12017.1|12015.1|12019.1|12017.1|12014.6|12012.6|12
1726161300000|2024-09-12 17:15:00|12017.6|12015.6|12018.1|12016.1|12020.6|12018.6|12015.1|12013.1|16
1726161600000|2024-09-12 17:20:00|12017.6|12015.6|12025.6|12023.6|12026.1|12024.1|12013.1|12011.1|29
1726161900000|2024-09-12 17:25:00|12025.1|12023.1|12023.6|12021.6|12025.1|12023.1|12021.1|12019.1|27
1726162200000|2024-09-12 17:30:00|12024.1|12022.1|12029.1|12027.1|12029.1|12027.1|12023.1|12021.1|25
1726162500000|2024-09-12 17:35:00|12028.6|12026.6|12027.1|12025.1|12029.6|12027.6|12024.1|12022.1|14
1726162800000|2024-09-12 17:40:00|12026.6|12024.6|12028.1|12026.1|12028.6|12026.6|12026.1|12024.1|2
1726163100000|2024-09-12 17:45:00|12027.6|12025.6|12029.6|12027.6|12031.6|12029.6|12027.1|12025.1|4
1726163400000|2024-09-12 17:50:00|12030.1|12028.1|12035.6|12033.6|12037.6|12035.6|12029.1|12027.1|25
1726163700000|2024-09-12 17:55:00|12036.1|12034.1|12035.1|12033.1|12037.6|12035.6|12030.1|12028.1|18
1726164000000|2024-09-12 18:00:00|12034.6|12032.6|12038.1|12036.1|12039.1|12037.1|12032.1|12030.1|13
1726164300000|2024-09-12 18:05:00|12038.6|12036.6|12033.1|12031.1|12039.1|12037.1|12029.1|12027.1|9
1726164600000|2024-09-12 18:10:00|12033.6|12031.6|12033.6|12031.6|12035.1|12033.1|12030.1|12028.1|15
1726164900000|2024-09-12 18:15:00|12033.1|12031.1|12030.6|12028.6|12034.1|12032.1|12030.6|12028.6|0
1726165200000|2024-09-12 18:20:00|12031.1|12029.1|12034.6|12032.6|12035.1|12033.1|12029.1|12027.1|18
1726165500000|2024-09-12 18:25:00|12034.1|12032.1|12031.6|12029.6|12035.6|12033.6|12030.6|12028.6|1
1726165800000|2024-09-12 18:30:00|12031.1|12029.1|12031.1|12029.1|12034.1|12032.1|12026.1|12024.1|17
1726166100000|2024-09-12 18:35:00|12030.6|12028.6|12034.1|12032.1|12034.6|12032.6|12030.6|12028.6|0
1726166400000|2024-09-12 18:40:00|12033.6|12031.6|12033.6|12031.6|12035.1|12033.1|12031.6|12029.6|10
1726166700000|2024-09-12 18:45:00|12033.1|12031.1|12029.1|12027.1|12033.1|12031.1|12028.1|12026.1|29
1726167000000|2024-09-12 18:50:00|12029.6|12027.6|12017.1|12015.1|12029.6|12027.6|12005.1|12003.1|48
1726167300000|2024-09-12 18:55:00|12016.6|12014.6|12025.6|12023.6|12026.1|12024.1|12016.6|12014.6|16
1726167600000|2024-09-12 19:00:00|12025.1|12023.1|12020.1|12018.1|12027.1|12025.1|12020.1|12018.1|22
1726167900000|2024-09-12 19:05:00|12020.6|12018.6|12023.6|12021.6|12025.1|12023.1|12020.6|12018.6|8
1726168200000|2024-09-12 19:10:00|12024.1|12022.1|12023.6|12021.6|12025.1|12023.1|12021.6|12019.6|3
1726168500000|2024-09-12 19:15:00|12023.1|12021.1|12025.6|12023.6|12026.1|12024.1|12021.6|12019.6|8
1726168800000|2024-09-12 19:20:00|12024.1|12022.1|12026.1|12024.1|12026.1|12024.1|12022.1|12020.1|6
1726169100000|2024-09-12 19:25:00|12025.6|12023.6|12026.1|12024.1|12027.6|12025.6|12023.1|12021.1|8
1726169400000|2024-09-12 19:30:00|12025.6|12023.6|12023.1|12021.1|12026.6|12024.6|12021.6|12019.6|2
1726169700000|2024-09-12 19:35:00|12022.6|12020.6|12027.1|12025.1|12027.6|12025.6|12022.1|12020.1|7
1726170000000|2024-09-12 19:40:00|12027.6|12025.6|12031.1|12029.1|12031.1|12029.1|12025.6|12023.6|13
1726170300000|2024-09-12 19:45:00|12030.6|12028.6|12025.6|12023.6|12030.6|12028.6|12023.6|12021.6|30
1726170600000|2024-09-12 19:50:00|12025.1|12023.1|12025.6|12023.6|12027.6|12025.6|12022.1|12020.1|43
1726170900000|2024-09-12 19:55:00|12025.1|12023.1|12032.9|12026.9|12033.6|12028.1|12024.1|12022.1|36
1726171200000|2024-09-12 20:00:00|12033.3|12027.3|12029.1|12023.1|12033.3|12027.3|12028.1|12022.1|0
1726171500000|2024-09-12 20:05:00|12028.9|12022.9|12023|12017|12028.9|12022.9|12021.3|12015.3|0
1726171800000|2024-09-12 20:10:00|12023.3|12017.3|12023.6|12017.6|12024.6|12018.6|12021.3|12015.3|0
1726172100000|2024-09-12 20:15:00|12023.8|12017.8|12025.5|12019.5|12025.5|12019.5|12022.6|12016.6|0
1726172400000|2024-09-12 20:20:00|12025.4|12019.4|12025.9|12019.9|12025.9|12019.9|12024.6|12018.6|0
1726172700000|2024-09-12 20:25:00|12025.7|12019.7|12028.1|12022.1|12028.9|12022.9|12025.5|12019.5|0
1726173000000|2024-09-12 20:30:00|12027.8|12021.8|12027.1|12021.1|12028.7|12022.7|12026.5|12020.5|0
1726173300000|2024-09-12 20:35:00|12026.8|12020.8|12027.3|12021.3|12027.8|12021.8|12026.3|12020.3|0
1726173600000|2024-09-12 20:40:00|12027.5|12021.5|12028.4|12022.4|12029.1|12023.1|12027.1|12021.1|0
1726173900000|2024-09-12 20:45:00|12028.3|12022.3|12025.2|12019.2|12028.4|12022.4|12025.2|12019.2|0
1726174200000|2024-09-12 20:50:00|12025.4|12019.4|12026.2|12020.2|12027.5|12021.5|12025.4|12019.4|0
1726174500000|2024-09-12 20:55:00|12025.9|12019.9|12023.6|12017.6|12026.8|12020.8|12023.4|12017.4|0
1726174800000|2024-09-12 21:00:00|12023.3|12017.3|12023.1|12017.1|12023.3|12017.3|12023.1|12017.1|0
1726175100000|2024-09-12 21:05:00|12023.8|12017.8|12024.6|12018.6|12025.4|12019.4|12023.3|12017.3|0
1726175400000|2024-09-12 21:10:00|12024.5|12018.5|12023.5|12017.5|12024.5|12018.5|12023|12017|0
1726175700000|2024-09-12 21:15:00|12023.6|12017.6|12025.2|12019.2|12025.2|12019.2|12023.6|12017.6|0
1726176000000|2024-09-12 21:20:00|12025.3|12019.3|12024.6|12018.6|12025.7|12019.7|12024.4|12018.4|0
1726176300000|2024-09-12 21:25:00|12025.1|12019.1|12025|12019|12025.6|12019.6|12025|12019|0
1726176600000|2024-09-12 21:30:00|12025.1|12019.1|12024.4|12018.4|12025.1|12019.1|12024.3|12018.3|0
1726176900000|2024-09-12 21:35:00|12024.7|12018.7|12024.4|12018.4|12024.7|12018.7|12024.4|12018.4|0
1726177200000|2024-09-12 21:40:00|12024.3|12018.3|12025.1|12019.1|12025.4|12019.4|12024.3|12018.3|0
1726177500000|2024-09-12 21:45:00|12024.9|12018.9|12025.1|12019.1|12025.1|12019.1|12024.8|12018.8|0
1726177800000|2024-09-12 21:50:00|12024.9|12018.9|12024.4|12018.4|12024.9|12018.9|12024.3|12018.3|0
1726178100000|2024-09-12 21:55:00|12024.5|12018.5|12024.7|12018.7|12024.9|12018.9|12024.2|12018.2|0
1726178400000|2024-09-12 22:00:00|12027|12021|12028.3|12022.3|12028.5|12022.5|12025.9|12019.9|0
1726178700000|2024-09-12 22:05:00|12028.1|12022.1|12027.2|12021.2|12028.8|12022.8|12026.9|12020.9|0
1726179000000|2024-09-12 22:10:00|12027.3|12021.3|12029.6|12023.6|12029.8|12023.8|12027.3|12021.3|0
1726179300000|2024-09-12 22:15:00|12029.8|12023.8|12029.4|12023.4|12030.1|12024.1|12029.1|12023.1|0
1726179600000|2024-09-12 22:20:00|12029.6|12023.6|12028.8|12022.8|12030.4|12024.4|12028.8|12022.8|0
1726179900000|2024-09-12 22:25:00|12029.1|12023.1|12030.9|12024.9|12031.2|12025.2|12029.1|12023.1|0
1726180200000|2024-09-12 22:30:00|12030.7|12024.7|12030.4|12024.4|12031.7|12025.7|12030.4|12024.4|0
1726180500000|2024-09-12 22:35:00|12030.2|12024.2|12030.2|12024.2|12030.4|12024.4|12029.1|12023.1|0
1726180800000|2024-09-12 22:40:00|12030.4|12024.4|12031.4|12025.4|12031.7|12025.7|12030.4|12024.4|0
1726181100000|2024-09-12 22:45:00|12031.5|12025.5|12032.7|12026.7|12033.6|12027.6|12031.4|12025.4|0
1726181400000|2024-09-12 22:50:00|12032.3|12026.3|12033|12027|12033.3|12027.3|12032.3|12026.3|0
1726181700000|2024-09-12 22:55:00|12032.7|12026.7|12032.7|12026.7|12033.3|12027.3|12032.3|12026.3|0
1726182000000|2024-09-12 23:00:00|12032.5|12026.5|12034.9|12028.9|12034.9|12028.9|12032.5|12026.5|0
1726182300000|2024-09-12 23:05:00|12035.9|12029.9|12037.5|12031.5|12038.1|12032.1|12035.2|12029.2|0
1726182600000|2024-09-12 23:10:00|12037.3|12031.3|12035.6|12029.6|12037.5|12031.5|12035.6|12029.6|0
1726182900000|2024-09-12 23:15:00|12035.9|12029.9|12035.2|12029.2|12036.2|12030.2|12034.6|12028.6|0
1726183200000|2024-09-12 23:20:00|12035.1|12029.1|12034.6|12028.6|12035.2|12029.2|12033.9|12027.9|0
1726183500000|2024-09-12 23:25:00|12034.7|12028.7|12035.6|12029.6|12035.9|12029.9|12034.6|12028.6|0
1726183800000|2024-09-12 23:30:00|12035.4|12029.4|12036.2|12030.2|12036.2|12030.2|12035.2|12029.2|0
1726184100000|2024-09-12 23:35:00|12035.9|12029.9|12035.9|12029.9|12035.9|12029.9|12035.6|12029.6|0
1726184400000|2024-09-12 23:40:00|12035.6|12029.6|12037.5|12031.5|12037.8|12031.8|12035.4|12029.4|0
1726184700000|2024-09-12 23:45:00|12037.3|12031.3|12039.4|12033.4|12039.7|12033.7|12036.7|12030.7|0
1726185000000|2024-09-12 23:50:00|12039.6|12033.6|12035.9|12029.9|12040.1|12034.1|12035.6|12029.6|0
1726185300000|2024-09-12 23:55:00|12037.5|12031.5|12036.2|12030.2|12037.8|12031.8|12035.2|12029.2|0
1726185600000|2024-09-13 00:00:00|12036.5|12030.5|12035.6|12029.6|12037.8|12031.8|12035.6|12029.6|0
1726185900000|2024-09-13 00:05:00|12035.9|12029.9|12036.7|12030.7|12037.8|12031.8|12035.9|12029.9|0
1726186200000|2024-09-13 00:10:00|12036.5|12030.5|12037.8|12031.8|12039.7|12033.7|12036.5|12030.5|0
1726186500000|2024-09-13 00:15:00|12037.6|12031.6|12035.9|12029.9|12038.8|12032.8|12035.6|12029.6|0
1726186800000|2024-09-13 00:20:00|12036.2|12030.2|12038.1|12032.1|12038.4|12032.4|12034.3|12028.3|0
1726187100000|2024-09-13 00:25:00|12038|12032|12037|12031|12038.8|12032.8|12036.7|12030.7|0
1726187400000|2024-09-13 00:30:00|12036.8|12030.8|12040.1|12034.1|12040.7|12034.7|12036.8|12030.8|0
1726187700000|2024-09-13 00:35:00|12040.4|12034.4|12039.4|12033.4|12041|12035|12039.1|12033.1|0
1726188000000|2024-09-13 00:40:00|12039.1|12033.1|12039.4|12033.4|12040.7|12034.7|12039.1|12033.1|0
1726188300000|2024-09-13 00:45:00|12039.2|12033.2|12039.7|12033.7|12040.4|12034.4|12038.1|12032.1|0
1726188600000|2024-09-13 00:50:00|12039.9|12033.9|12038.4|12032.4|12040.1|12034.1|12038.4|12032.4|0
1726188900000|2024-09-13 00:55:00|12038.3|12032.3|12037.2|12031.2|12038.4|12032.4|12036.8|12030.8|0
1726189200000|2024-09-13 01:00:00|12037.3|12031.3|12034.9|12028.9|12038.1|12032.1|12034.6|12028.6|0
1726189500000|2024-09-13 01:05:00|12035.2|12029.2|12035.2|12029.2|12036.2|12030.2|12034.6|12028.6|0
1726189800000|2024-09-13 01:10:00|12035.4|12029.4|12033.6|12027.6|12035.4|12029.4|12033.3|12027.3|0
1726190100000|2024-09-13 01:15:00|12033.9|12027.9|12033.6|12027.6|12035.1|12029.1|12032|12026|0
1726190400000|2024-09-13 01:20:00|12033.9|12027.9|12034.6|12028.6|12034.6|12028.6|12032|12026|0
1726190700000|2024-09-13 01:25:00|12034.3|12028.3|12034.9|12028.9|12035.2|12029.2|12033.9|12027.9|0
1726191000000|2024-09-13 01:30:00|12035.1|12029.1|12035.2|12029.2|12035.2|12029.2|12033.6|12027.6|0
1726191300000|2024-09-13 01:35:00|12035.1|12029.1|12034.3|12028.3|12035.1|12029.1|12033.3|12027.3|0
1726191600000|2024-09-13 01:40:00|12034.4|12028.4|12033.9|12027.9|12035.2|12029.2|12032.7|12026.7|0
1726191900000|2024-09-13 01:45:00|12033.6|12027.6|12033.3|12027.3|12033.9|12027.9|12033|12027|0
1726192200000|2024-09-13 01:50:00|12033.6|12027.6|12034.9|12028.9|12034.9|12028.9|12033.3|12027.3|0
1726192500000|2024-09-13 01:55:00|12034.7|12028.7|12033.3|12027.3|12034.7|12028.7|12033|12027|0
1726192800000|2024-09-13 02:00:00|12033.6|12027.6|12033.6|12027.6|12033.6|12027.6|12032|12026|0
1726193100000|2024-09-13 02:05:00|12033.3|12027.3|12033.9|12027.9|12033.9|12027.9|12032.5|12026.5|0
1726193400000|2024-09-13 02:10:00|12033.8|12027.8|12033.3|12027.3|12034.3|12028.3|12033.1|12027.1|0
1726193700000|2024-09-13 02:15:00|12033.1|12027.1|12031.4|12025.4|12033.3|12027.3|12030.7|12024.7|0
1726194000000|2024-09-13 02:20:00|12031.7|12025.7|12033.3|12027.3|12033.5|12027.5|12031.4|12025.4|0
1726194300000|2024-09-13 02:25:00|12033|12027|12032.7|12026.7|12033.1|12027.1|12031.7|12025.7|0
1726194600000|2024-09-13 02:30:00|12032.8|12026.8|12032.3|12026.3|12033|12027|12032|12026|0
1726194900000|2024-09-13 02:35:00|12032.5|12026.5|12031.4|12025.4|12032.8|12026.8|12031.4|12025.4|0
1726195200000|2024-09-13 02:40:00|12031|12025|12030.4|12024.4|12031.2|12025.2|12028.5|12022.5|0
1726195500000|2024-09-13 02:45:00|12030.6|12024.6|12030.6|12024.6|12030.7|12024.7|12029.4|12023.4|0
1726195800000|2024-09-13 02:50:00|12030.7|12024.7|12030.4|12024.4|12030.7|12024.7|12029.8|12023.8|0
1726196100000|2024-09-13 02:55:00|12030.1|12024.1|12029.4|12023.4|12030.7|12024.7|12029.4|12023.4|0
1726196400000|2024-09-13 03:00:00|12029.8|12023.8|12031|12025|12031|12025|12029.4|12023.4|0
1726196700000|2024-09-13 03:05:00|12031.2|12025.2|12033|12027|12033|12027|12031.2|12025.2|0
1726197000000|2024-09-13 03:10:00|12033.1|12027.1|12033.3|12027.3|12034.6|12028.6|12032.7|12026.7|0
1726197300000|2024-09-13 03:15:00|12033.5|12027.5|12033.9|12027.9|12034.3|12028.3|12033.3|12027.3|0
1726197600000|2024-09-13 03:20:00|12034.3|12028.3|12034.9|12028.9|12034.9|12028.9|12033.8|12027.8|0
1726197900000|2024-09-13 03:25:00|12035.1|12029.1|12034.6|12028.6|12036.5|12030.5|12034.6|12028.6|0
1726198200000|2024-09-13 03:30:00|12034.9|12028.9|12033.9|12027.9|12034.9|12028.9|12033.3|12027.3|0
1726198500000|2024-09-13 03:35:00|12034.1|12028.1|12034.6|12028.6|12035.1|12029.1|12033.9|12027.9|0
1726198800000|2024-09-13 03:40:00|12034.7|12028.7|12034.9|12028.9|12035.4|12029.4|12034.3|12028.3|0
1726199100000|2024-09-13 03:45:00|12035.2|12029.2|12035.2|12029.2|12035.2|12029.2|12034.3|12028.3|0
1726199400000|2024-09-13 03:50:00|12034.9|12028.9|12034.9|12028.9|12035.6|12029.6|12034.3|12028.3|0
1726199700000|2024-09-13 03:55:00|12034.7|12028.7|12035.2|12029.2|12035.6|12029.6|12034.6|12028.6|0
1726200000000|2024-09-13 04:00:00|12035.4|12029.4|12035.2|12029.2|12035.6|12029.6|12034.6|12028.6|0
1726200300000|2024-09-13 04:05:00|12035.1|12029.1|12034.6|12028.6|12035.2|12029.2|12034.3|12028.3|0
1726200600000|2024-09-13 04:10:00|12034.9|12028.9|12034.9|12028.9|12035.6|12029.6|12034.6|12028.6|0
1726200900000|2024-09-13 04:15:00|12035.1|12029.1|12035.2|12029.2|12035.6|12029.6|12035.1|12029.1|0
1726201200000|2024-09-13 04:20:00|12035.4|12029.4|12034.9|12028.9|12035.6|12029.6|12034.6|12028.6|0
1726201500000|2024-09-13 04:25:00|12034.7|12028.7|12034.9|12028.9|12034.9|12028.9|12034.3|12028.3|0
1726201800000|2024-09-13 04:30:00|12035.1|12029.1|12034.6|12028.6|12035.4|12029.4|12034.1|12028.1|0
1726202100000|2024-09-13 04:35:00|12034.7|12028.7|12034.6|12028.6|12035.6|12029.6|12034.3|12028.3|0
1726202400000|2024-09-13 04:40:00|12034.4|12028.4|12035.6|12029.6|12035.9|12029.9|12033.9|12027.9|0
1726202700000|2024-09-13 04:45:00|12035.7|12029.7|12035.6|12029.6|12035.9|12029.9|12035.2|12029.2|0
1726203000000|2024-09-13 04:50:00|12035.7|12029.7|12035.6|12029.6|12035.9|12029.9|12035.6|12029.6|0
1726203300000|2024-09-13 04:55:00|12035.7|12029.7|12035.2|12029.2|12035.9|12029.9|12034.9|12028.9|0
1726203600000|2024-09-13 05:00:00|12035.4|12029.4|12035.6|12029.6|12035.6|12029.6|12034.9|12028.9|0
1726203900000|2024-09-13 05:05:00|12035.4|12029.4|12038.8|12032.8|12038.8|12032.8|12035.2|12029.2|0
1726204200000|2024-09-13 05:10:00|12038.6|12032.6|12039.4|12033.4|12039.4|12033.4|12037.8|12031.8|0
1726204500000|2024-09-13 05:15:00|12039.6|12033.6|12039.1|12033.1|12039.7|12033.7|12038.1|12032.1|0
1726204800000|2024-09-13 05:20:00|12039.2|12033.2|12039.1|12033.1|12039.9|12033.9|12038.8|12032.8|0
1726205100000|2024-09-13 05:25:00|12038.9|12032.9|12040.1|12034.1|12040.1|12034.1|12038.8|12032.8|0
1726205400000|2024-09-13 05:30:00|12039.9|12033.9|12040.1|12034.1|12041|12035|12039.1|12033.1|0
1726205700000|2024-09-13 05:35:00|12039.7|12033.7|12040.4|12034.4|12040.4|12034.4|12039.1|12033.1|0
1726206000000|2024-09-13 05:40:00|12040.7|12034.7|12043|12037|12045.4|12039.4|12040.5|12034.5|0
1726206300000|2024-09-13 05:45:00|12043.1|12037.1|12040.1|12034.1|12043.1|12037.1|12040.1|12034.1|0
1726206600000|2024-09-13 05:50:00|12039.7|12033.7|12038.4|12032.4|12039.7|12033.7|12038.1|12032.1|0
1726206900000|2024-09-13 05:55:00|12038.6|12032.6|12034.3|12028.3|12038.8|12032.8|12034.3|12028.3|0
1726207200000|2024-09-13 06:00:00|12034.6|12028.6|12032.5|12030.5|12035.5|12033.5|12021|12019|33
1726207500000|2024-09-13 06:05:00|12033|12031|12028|12026|12033.5|12031.5|12028|12026|1
1726207800000|2024-09-13 06:10:00|12026.5|12024.5|12021|12019|12026.5|12024.5|12021|12019|13
1726208100000|2024-09-13 06:15:00|12021.5|12019.5|12018|12016|12023.5|12021.5|12017|12015|31
1726208400000|2024-09-13 06:20:00|12017|12015|12015.5|12013.5|12017|12015|12013.5|12011.5|9
1726208700000|2024-09-13 06:25:00|12012|12010|12007|12005|12013.5|12011.5|12007|12005|13
1726209000000|2024-09-13 06:30:00|12006.5|12004.5|12008.5|12006.5|12010.5|12008.5|12004|12002|11
1726209300000|2024-09-13 06:35:00|12008|12006|12004|12002|12009|12007|12004|12002|2
1726209600000|2024-09-13 06:40:00|12005|12003|12011|12009|12011|12009|12004|12002|7
1726209900000|2024-09-13 06:45:00|12010.5|12008.5|12014.5|12012.5|12014.5|12012.5|12008.5|12006.5|2
1726210200000|2024-09-13 06:50:00|12015|12013|12010.5|12008.5|12015.5|12013.5|12009|12007|33
1726210500000|2024-09-13 06:55:00|12010|12008|12000|11998|12011.5|12009.5|12000|11998|60
1726210800000|2024-09-13 07:00:00|12001.5|11999.5|12036.5|12034.5|12040.5|12038.5|12001.5|11999.5|362
1726211100000|2024-09-13 07:05:00|12038|12036|12060.5|12058.5|12063.5|12061.5|12038|12036|4575
1726211400000|2024-09-13 07:10:00|12061.5|12059.5|12056.5|12054.5|12069.5|12067.5|12050.5|12048.5|254
1726211700000|2024-09-13 07:15:00|12055.5|12053.5|12064|12062|12064.5|12062.5|12049.5|12047.5|186
1726212000000|2024-09-13 07:20:00|12064.5|12062.5|12067.5|12065.5|12070|12068|12062.5|12060.5|168
1726212300000|2024-09-13 07:25:00|12067|12065|12071|12069|12078|12076|12067|12065|9869
1726212600000|2024-09-13 07:30:00|12070|12068|12069.5|12067.5|12076|12074|12064|12062|2234
1726212900000|2024-09-13 07:35:00|12069|12067|12072|12070|12075.5|12073.5|12066|12064|213
1726213200000|2024-09-13 07:40:00|12071|12069|12068|12066|12072|12070|12066|12064|139
1726213500000|2024-09-13 07:45:00|12069|12067|12051|12049|12069|12067|12051|12049|140
1726213800000|2024-09-13 07:50:00|12050.5|12048.5|12047|12045|12054.5|12052.5|12044|12042|157
1726214100000|2024-09-13 07:55:00|12047.5|12045.5|12046|12044|12053|12051|12046|12044|124
1726214400000|2024-09-13 08:00:00|12044|12042|12037|12035|12047|12045|12036.5|12034.5|161
1726214700000|2024-09-13 08:05:00|12037.5|12035.5|12048.5|12046.5|12048.5|12046.5|12037.5|12035.5|99
1726215000000|2024-09-13 08:10:00|12048|12046|12056|12054|12057.5|12055.5|12046.5|12044.5|69
1726215300000|2024-09-13 08:15:00|12056.5|12054.5|12046|12044|12057|12055|12042|12040|1202
1726215600000|2024-09-13 08:20:00|12045.5|12043.5|12038|12036|12048|12046|12038|12036|130
1726215900000|2024-09-13 08:25:00|12038.5|12036.5|12039|12037|12043|12041|12037.5|12035.5|1236
1726216200000|2024-09-13 08:30:00|12039.5|12037.5|12035.5|12033.5|12043.5|12041.5|12034.5|12032.5|137
1726216500000|2024-09-13 08:35:00|12035|12033|12045|12043|12046.5|12044.5|12035|12033|2421
1726216800000|2024-09-13 08:40:00|12045.5|12043.5|12047|12045|12050.5|12048.5|12044|12042|1414
1726217100000|2024-09-13 08:45:00|12047.5|12045.5|12056|12054|12056|12054|12045|12043|108
1726217400000|2024-09-13 08:50:00|12056.5|12054.5|12048|12046|12059|12057|12046.5|12044.5|105
1726217700000|2024-09-13 08:55:00|12047.5|12045.5|12048|12046|12053.5|12051.5|12044|12042|320
1726218000000|2024-09-13 09:00:00|12049|12047|12046|12044|12055|12053|12045|12043|148
1726218300000|2024-09-13 09:05:00|12047.5|12045.5|12057|12055|12057.5|12055.5|12044|12042|112
1726218600000|2024-09-13 09:10:00|12057.5|12055.5|12063|12061|12063|12061|12055.5|12053.5|2917
1726218900000|2024-09-13 09:15:00|12062.5|12060.5|12063.5|12061.5|12066|12064|12060.5|12058.5|138
1726219200000|2024-09-13 09:20:00|12063|12061|12063.5|12061.5|12064.5|12062.5|12060.5|12058.5|114
1726219500000|2024-09-13 09:25:00|12064|12062|12059.5|12057.5|12065|12063|12059|12057|85
1726219800000|2024-09-13 09:30:00|12059|12057|12060|12058|12063|12061|12055.5|12053.5|211
1726220100000|2024-09-13 09:35:00|12059.5|12057.5|12066.5|12064.5|12067.5|12065.5|12059|12057|241
1726220400000|2024-09-13 09:40:00|12067|12065|12064|12062|12070.5|12068.5|12064|12062|7288
1726220700000|2024-09-13 09:45:00|12063.5|12061.5|12058|12056|12066.5|12064.5|12056.5|12054.5|1268
1726221000000|2024-09-13 09:50:00|12057.5|12055.5|12057|12055|12062|12060|12056|12054|244
1726221300000|2024-09-13 09:55:00|12056|12054|12057.5|12055.5|12059.5|12057.5|12051.5|12049.5|98
1726221600000|2024-09-13 10:00:00|12058|12056|12055|12053|12063|12061|12055|12053|123
1726221900000|2024-09-13 10:05:00|12054.5|12052.5|12059|12057|12060.5|12058.5|12054|12052|110
1726222200000|2024-09-13 10:10:00|12058.5|12056.5|12065|12063|12066|12064|12058.5|12056.5|368
1726222500000|2024-09-13 10:15:00|12064.5|12062.5|12061.5|12059.5|12065|12063|12060.5|12058.5|169
1726222800000|2024-09-13 10:20:00|12061|12059|12057|12055|12062|12060|12056.5|12054.5|90
1726223100000|2024-09-13 10:25:00|12056.5|12054.5|12060.5|12058.5|12061.5|12059.5|12054|12052|146
1726223400000|2024-09-13 10:30:00|12060|12058|12061.5|12059.5|12063|12061|12057.5|12055.5|91
1726223700000|2024-09-13 10:35:00|12060.5|12058.5|12055|12053|12062|12060|12054.5|12052.5|67
1726224000000|2024-09-13 10:40:00|12055.5|12053.5|12051.5|12049.5|12056.5|12054.5|12049|12047|102
1726224300000|2024-09-13 10:45:00|12052|12050|12058|12056|12058.5|12056.5|12052|12050|70
1726224600000|2024-09-13 10:50:00|12057.5|12055.5|12056|12054|12060|12058|12054.5|12052.5|55
1726224900000|2024-09-13 10:55:00|12056.5|12054.5|12056|12054|12059.5|12057.5|12053|12051|230
1726225200000|2024-09-13 11:00:00|12055|12053|12059|12057|12062|12060|12054|12052|154
1726225500000|2024-09-13 11:05:00|12058.5|12056.5|12058.5|12056.5|12060.5|12058.5|12055|12053|71
1726225800000|2024-09-13 11:10:00|12059|12057|12051|12049|12059.5|12057.5|12050.5|12048.5|62
1726226100000|2024-09-13 11:15:00|12051.5|12049.5|12055.5|12053.5|12055.5|12053.5|12051.5|12049.5|69
1726226400000|2024-09-13 11:20:00|12056|12054|12052|12050|12057|12055|12050.5|12048.5|3524
1726226700000|2024-09-13 11:25:00|12051.5|12049.5|12049|12047|12052|12050|12048|12046|280
1726227000000|2024-09-13 11:30:00|12048.5|12046.5|12044|12042|12050|12048|12042.5|12040.5|104
1726227300000|2024-09-13 11:35:00|12043.5|12041.5|12033|12031|12044|12042|12032.5|12030.5|119
1726227600000|2024-09-13 11:40:00|12033.5|12031.5|12050.5|12048.5|12050.5|12048.5|12033.5|12031.5|103
1726227900000|2024-09-13 11:45:00|12050|12048|12045.5|12043.5|12051|12049|12044.5|12042.5|87
1726228200000|2024-09-13 11:50:00|12045|12043|12046.6|12044.6|12048.6|12046.6|12044|12042|146
1726228500000|2024-09-13 11:55:00|12046.1|12044.1|12053.1|12051.1|12054.6|12052.6|12044.6|12042.6|74
1726228800000|2024-09-13 12:00:00|12052.6|12050.6|12052.6|12050.6|12053.1|12051.1|12047.6|12045.6|119
1726229100000|2024-09-13 12:05:00|12052.1|12050.1|12052.6|12050.6|12052.6|12050.6|12047.1|12045.1|1169
1726229400000|2024-09-13 12:10:00|12051.6|12049.6|12058.6|12056.6|12058.6|12056.6|12049.1|12047.1|104
1726229700000|2024-09-13 12:15:00|12058.1|12056.1|12054.8|12052.8|12059.1|12057.1|12053.8|12051.8|94
1726230000000|2024-09-13 12:20:00|12055.1|12053.1|12051.1|12049.1|12056.1|12054.1|12050.6|12048.6|33
1726230300000|2024-09-13 12:25:00|12050.6|12048.6|12050.6|12048.6|12051.1|12049.1|12044.6|12042.6|218
1726230600000|2024-09-13 12:30:00|12051.1|12049.1|12048.1|12046.1|12054.1|12052.1|12047.1|12045.1|127
1726230900000|2024-09-13 12:35:00|12047.6|12045.6|12042.1|12040.1|12048.1|12046.1|12041.6|12039.6|143
1726231200000|2024-09-13 12:40:00|12041.6|12039.6|12046.1|12044.1|12046.1|12044.1|12034.6|12032.6|139
1726231500000|2024-09-13 12:45:00|12045.6|12043.6|12044.6|12042.6|12046.6|12044.6|12042.6|12040.6|91
1726231800000|2024-09-13 12:50:00|12045.1|12043.1|12040.1|12038.1|12045.6|12043.6|12040.1|12038.1|77
1726232100000|2024-09-13 12:55:00|12039.6|12037.6|12035.1|12033.1|12041.6|12039.6|12033.6|12031.6|90
1726232400000|2024-09-13 13:00:00|12035.6|12033.6|12037.1|12035.1|12038.6|12036.6|12033.6|12031.6|118
1726232700000|2024-09-13 13:05:00|12037.6|12035.6|12028.1|12026.1|12037.6|12035.6|12027.6|12025.6|92
1726233000000|2024-09-13 13:10:00|12027.6|12025.6|12024.1|12022.1|12027.6|12025.6|12023.1|12021.1|78
1726233300000|2024-09-13 13:15:00|12024.6|12022.6|12029.1|12027.1|12030.6|12028.6|12024.6|12022.6|112
1726233600000|2024-09-13 13:20:00|12028.6|12026.6|12027.1|12025.1|12031.6|12029.6|12026.6|12024.6|240
1726233900000|2024-09-13 13:25:00|12026.6|12024.6|12025.1|12023.1|12032.6|12030.6|12023.1|12021.1|656
1726234200000|2024-09-13 13:30:00|12025.6|12023.6|12032.1|12030.1|12039.6|12037.6|12024.6|12022.6|470
1726234500000|2024-09-13 13:35:00|12031.6|12029.6|12032.1|12030.1|12035.1|12033.1|12026.1|12024.1|203
1726234800000|2024-09-13 13:40:00|12031.6|12029.6|12047.1|12045.1|12047.6|12045.6|12030.1|12028.1|207
1726235100000|2024-09-13 13:45:00|12047.6|12045.6|12058.6|12056.6|12064.1|12062.1|12045.1|12043.1|323
1726235400000|2024-09-13 13:50:00|12058.1|12056.1|12050.1|12048.1|12061.1|12059.1|12048.6|12046.6|169
1726235700000|2024-09-13 13:55:00|12050.6|12048.6|12062.1|12060.1|12066.6|12064.6|12049.1|12047.1|347
1726236000000|2024-09-13 14:00:00|12065.1|12063.1|12061.1|12059.1|12071.1|12069.1|12057.1|12055.1|239
1726236300000|2024-09-13 14:05:00|12061.6|12059.6|12058.1|12056.1|12061.6|12059.6|12054.1|12052.1|145
1726236600000|2024-09-13 14:10:00|12056.9|12054.9|12063.9|12061.9|12068.4|12066.4|12056.9|12054.9|177
1726236900000|2024-09-13 14:15:00|12063.4|12061.4|12063.9|12061.9|12070.4|12068.4|12061.9|12059.9|169
1726237200000|2024-09-13 14:20:00|12064.4|12062.4|12073.4|12071.4|12073.4|12071.4|12060.9|12058.9|233
1726237500000|2024-09-13 14:25:00|12073.9|12071.9|12060.9|12058.9|12076.4|12074.4|12058.4|12056.4|168
1726237800000|2024-09-13 14:30:00|12061.4|12059.4|12057.4|12055.4|12061.9|12059.9|12051.4|12049.4|279
1726238100000|2024-09-13 14:35:00|12056.9|12054.9|12067.4|12065.4|12067.4|12065.4|12052.4|12050.4|155
1726238400000|2024-09-13 14:40:00|12066.9|12064.9|12075.4|12073.4|12077.9|12075.9|12066.4|12064.4|313
1726238700000|2024-09-13 14:45:00|12074.4|12072.4|12072.9|12070.9|12080.4|12078.4|12070.4|12068.4|254
1726239000000|2024-09-13 14:50:00|12072.4|12070.4|12064.9|12062.9|12073.4|12071.4|12063.9|12061.9|261
1726239300000|2024-09-13 14:55:00|12065.4|12063.4|12058.4|12056.4|12071.4|12069.4|12057.4|12055.4|311
1726239600000|2024-09-13 15:00:00|12058.9|12056.9|12055.4|12053.4|12061.4|12059.4|12052.4|12050.4|1736
1726239900000|2024-09-13 15:05:00|12055.9|12053.9|12044.9|12042.9|12057.4|12055.4|12044.4|12042.4|775
1726240200000|2024-09-13 15:10:00|12045.9|12043.9|12040.4|12038.4|12049.4|12047.4|12039.4|12037.4|461
1726240500000|2024-09-13 15:15:00|12041.4|12039.4|12041.9|12039.9|12046.9|12044.9|12038.4|12036.4|1015
1726240800000|2024-09-13 15:20:00|12039.9|12037.9|12037.9|12035.9|12046.4|12044.4|12031.4|12029.4|1277
1726241100000|2024-09-13 15:25:00|12037.4|12035.4|12032.4|12030.4|12041.4|12039.4|12021.4|12019.4|7401
1726241400000|2024-09-13 15:30:00|12032.9|12030.9|12042.4|12040.4|12043.4|12041.4|12032.4|12030.4|1095
1726241700000|2024-09-13 15:35:00|12042.9|12040.9|12042.4|12040.4|12048.9|12046.9|12038.4|12036.4|660
1726242000000|2024-09-13 15:40:00|12043.4|12041.4|12049.4|12047.4|12051.4|12049.4|12043.4|12041.4|712
1726242300000|2024-09-13 15:45:00|12049.9|12047.9|12051.9|12049.9|12053.4|12051.4|12048.4|12046.4|384
1726242600000|2024-09-13 15:50:00|12051.4|12049.4|12048.9|12046.9|12051.9|12049.9|12046.9|12044.9|210
1726242900000|2024-09-13 15:55:00|12049.4|12047.4|12052.4|12050.4|12052.4|12050.4|12049.4|12047.4|401
1726243200000|2024-09-13 16:00:00|12051.9|12049.9|12052.4|12050.4|12056.9|12054.9|12051.9|12049.9|74
1726243500000|2024-09-13 16:05:00|12051.9|12049.9|12051.4|12049.4|12053.9|12051.9|12048.9|12046.9|86
1726243800000|2024-09-13 16:10:00|12050.9|12048.9|12044.4|12042.4|12051.9|12049.9|12041.4|12039.4|103
1726244100000|2024-09-13 16:15:00|12043.9|12041.9|12041.4|12039.4|12044.4|12042.4|12037.9|12035.9|43
1726244400000|2024-09-13 16:20:00|12040.9|12038.9|12037.4|12035.4|12041.9|12039.9|12035.9|12033.9|31
1726244700000|2024-09-13 16:25:00|12037.9|12035.9|12033.9|12031.9|12038.9|12036.9|12030.4|12028.4|41
1726245000000|2024-09-13 16:30:00|12033.4|12031.4|12038.9|12036.9|12038.9|12036.9|12032.9|12030.9|82
1726245300000|2024-09-13 16:35:00|12038.4|12036.4|12038.4|12036.4|12038.9|12036.9|12033.4|12031.4|21
1726245600000|2024-09-13 16:40:00|12038.9|12036.9|12040.9|12038.9|12042.4|12040.4|12037.9|12035.9|42
1726245900000|2024-09-13 16:45:00|12040.4|12038.4|12039.9|12037.9|12040.4|12038.4|12034.4|12032.4|53
1726246200000|2024-09-13 16:50:00|12039.4|12037.4|12045.4|12043.4|12045.4|12043.4|12038.9|12036.9|9
1726246500000|2024-09-13 16:55:00|12045.9|12043.9|12043.9|12041.9|12047.4|12045.4|12043.4|12041.4|51
1726246800000|2024-09-13 17:00:00|12044.4|12042.4|12049.9|12047.9|12049.9|12047.9|12044.4|12042.4|80
1726247100000|2024-09-13 17:05:00|12050.4|12048.4|12048.9|12046.9|12052.9|12050.9|12048.4|12046.4|82
1726247400000|2024-09-13 17:10:00|12049.4|12047.4|12049.4|12047.4|12051.4|12049.4|12047.9|12045.9|65
1726247700000|2024-09-13 17:15:00|12048.9|12046.9|12049.9|12047.9|12051.4|12049.4|12048.4|12046.4|10
1726248000000|2024-09-13 17:20:00|12049.4|12047.4|12048.9|12046.9|12050.9|12048.9|12046.9|12044.9|92
1726248300000|2024-09-13 17:25:00|12049.4|12047.4|12050.9|12048.9|12051.9|12049.9|12048.4|12046.4|10
1726248600000|2024-09-13 17:30:00|12051.4|12049.4|12049.9|12047.9|12053.9|12051.9|12049.4|12047.4|301
1726248900000|2024-09-13 17:35:00|12049.4|12047.4|12052.9|12050.9|12053.4|12051.4|12046.9|12044.9|5
1726249200000|2024-09-13 17:40:00|12052.4|12050.4|12053.9|12051.9|12054.4|12052.4|12050.9|12048.9|12
1726249500000|2024-09-13 17:45:00|12053.4|12051.4|12053.9|12051.9|12055.9|12053.9|12053.4|12051.4|8
1726249800000|2024-09-13 17:50:00|12053.4|12051.4|12049.4|12047.4|12054.9|12052.9|12049.4|12047.4|11
1726250100000|2024-09-13 17:55:00|12049.9|12047.9|12045.9|12043.9|12049.9|12047.9|12045.4|12043.4|19
1726250400000|2024-09-13 18:00:00|12046.4|12044.4|12041.9|12039.9|12046.9|12044.9|12034.4|12032.4|11
1726250700000|2024-09-13 18:05:00|12042.4|12040.4|12051.9|12049.9|12052.4|12050.4|12042.4|12040.4|14
1726251000000|2024-09-13 18:10:00|12052.4|12050.4|12048.9|12046.9|12052.4|12050.4|12043.9|12041.9|11
1726251300000|2024-09-13 18:15:00|12048.4|12046.4|12045.9|12043.9|12048.4|12046.4|12044.4|12042.4|2
1726251600000|2024-09-13 18:20:00|12045.4|12043.4|12038.9|12036.9|12046.9|12044.9|12038.9|12036.9|5
1726251900000|2024-09-13 18:25:00|12038.4|12036.4|12036.4|12034.4|12040.9|12038.9|12035.9|12033.9|11
1726252200000|2024-09-13 18:30:00|12036.9|12034.9|12037.9|12035.9|12039.4|12037.4|12033.9|12031.9|8
1726252500000|2024-09-13 18:35:00|12038.4|12036.4|12037.4|12035.4|12038.4|12036.4|12035.9|12033.9|6
1726252800000|2024-09-13 18:40:00|12036.9|12034.9|12040.9|12038.9|12045.4|12043.4|12036.4|12034.4|9
1726253100000|2024-09-13 18:45:00|12041.4|12039.4|12037.9|12035.9|12043.4|12041.4|12037.4|12035.4|7
1726253400000|2024-09-13 18:50:00|12037.4|12035.4|12037.9|12035.9|12039.4|12037.4|12035.4|12033.4|15
1726253700000|2024-09-13 18:55:00|12037.4|12035.4|12037.9|12035.9|12039.4|12037.4|12036.4|12034.4|2
1726254000000|2024-09-13 19:00:00|12037.4|12035.4|12035.4|12033.4|12037.4|12035.4|12033.4|12031.4|46
1726254300000|2024-09-13 19:05:00|12035.9|12033.9|12036.4|12034.4|12038.4|12036.4|12035.4|12033.4|10
1726254600000|2024-09-13 19:10:00|12035.9|12033.9|12034.4|12032.4|12036.9|12034.9|12033.4|12031.4|12
1726254900000|2024-09-13 19:15:00|12033.9|12031.9|12037.9|12035.9|12040.4|12038.4|12033.9|12031.9|16
1726255200000|2024-09-13 19:20:00|12038.9|12036.9|12038.9|12036.9|12039.9|12037.9|12037.9|12035.9|4
1726255500000|2024-09-13 19:25:00|12039.4|12037.4|12045.9|12043.9|12046.4|12044.4|12039.4|12037.4|16
1726255800000|2024-09-13 19:30:00|12045.4|12043.4|12044.9|12042.9|12047.4|12045.4|12044.4|12042.4|25
1726256100000|2024-09-13 19:35:00|12045.4|12043.4|12042.9|12040.9|12045.4|12043.4|12040.9|12038.9|34
1726256400000|2024-09-13 19:40:00|12043.4|12041.4|12044.4|12042.4|12045.4|12043.4|12040.9|12038.9|10
1726256700000|2024-09-13 19:45:00|12044.9|12042.9|12048.9|12046.9|12051.4|12049.4|12044.4|12042.4|21
1726257000000|2024-09-13 19:50:00|12049.4|12047.4|12051.4|12049.4|12054.9|12052.9|12047.4|12045.4|49
1726257300000|2024-09-13 19:55:00|12052.9|12050.9|12059.9|12053.9|12059.9|12057.9|12052.9|12050.9|48
1726257600000|2024-09-13 20:00:00|12059.6|12053.6|12055.4|12049.4|12059.6|12053.6|12053.5|12047.5|0
1726257900000|2024-09-13 20:05:00|12055.7|12049.7|12058.3|12052.3|12058.9|12052.9|12055.7|12049.7|0
1726258200000|2024-09-13 20:10:00|12058|12052|12057.3|12051.3|12058.5|12052.5|12054.5|12048.5|0
1726258500000|2024-09-13 20:15:00|12057.5|12051.5|12058.9|12052.9|12059.3|12053.3|12056.1|12050.1|0
1726258800000|2024-09-13 20:20:00|12058.8|12052.8|12059.9|12053.9|12059.9|12053.9|12058.6|12052.6|0
1726259100000|2024-09-13 20:25:00|12060.6|12054.6|12059.6|12053.6|12061.8|12055.8|12059.3|12053.3|0
1726259400000|2024-09-13 20:30:00|12059.4|12053.4|12058.3|12052.3|12059.9|12053.9|12058|12052|0
1726259700000|2024-09-13 20:35:00|12058|12052|12058.3|12052.3|12058.9|12052.9|12058|12052|0
1726260000000|2024-09-13 20:40:00|12058|12052|12057|12051|12058.3|12052.3|12056.9|12050.9|0
1726260300000|2024-09-13 20:45:00|12056.9|12050.9|12055.1|12049.1|12057|12051|12054.5|12048.5|0
1726260600000|2024-09-13 20:50:00|12055.2|12049.2|12055.7|12049.7|12056.1|12050.1|12055.2|12049.2|0
1726260900000|2024-09-13 20:55:00|12055.6|12049.6|12055.7|12049.7|12056.1|12050.1|12054.6|12048.6|0
1726437600000|2024-09-15 22:00:00|12057|12051|12057.9|12051.9|12059.2|12053.2|12057|12051|0
1726437900000|2024-09-15 22:05:00|12057.8|12051.8|12057.9|12051.9|12059.5|12053.5|12057.2|12051.2|0
1726438200000|2024-09-15 22:10:00|12057.8|12051.8|12056.8|12050.8|12058|12052|12054.8|12048.8|0
1726438500000|2024-09-15 22:15:00|12056|12050|12053.8|12047.8|12056.5|12050.5|12052.3|12046.3|0
1726438800000|2024-09-15 22:20:00|12053.6|12047.6|12051|12045|12053.6|12047.6|12051|12045|0
1726439100000|2024-09-15 22:25:00|12051.1|12045.1|12051.9|12045.9|12052.3|12046.3|12050.7|12044.7|0
1726439400000|2024-09-15 22:30:00|12052.3|12046.3|12053.2|12047.2|12053.5|12047.5|12051.9|12045.9|0
1726439700000|2024-09-15 22:35:00|12053.3|12047.3|12052.6|12046.6|12055|12049|12052.6|12046.6|0
1726440000000|2024-09-15 22:40:00|12052.9|12046.9|12054.8|12048.8|12055.1|12049.1|12052.9|12046.9|0
1726440300000|2024-09-15 22:45:00|12054.7|12048.7|12054.8|12048.8|12055.6|12049.6|12053.2|12047.2|0
1726440600000|2024-09-15 22:50:00|12054.5|12048.5|12054.8|12048.8|12055.4|12049.4|12054.5|12048.5|0
1726440900000|2024-09-15 22:55:00|12055|12049|12055.7|12049.7|12056.5|12050.5|12054.8|12048.8|0
1726441200000|2024-09-15 23:00:00|12055.6|12049.6|12055.4|12049.4|12057.1|12051.1|12055.1|12049.1|0
1726441500000|2024-09-15 23:05:00|12055.6|12049.6|12059.2|12053.2|12059.3|12053.3|12055.6|12049.6|0
1726441800000|2024-09-15 23:10:00|12059.3|12053.3|12060.6|12054.6|12060.9|12054.9|12059|12053|0
1726442100000|2024-09-15 23:15:00|12060.7|12054.7|12062.1|12056.1|12062.3|12056.3|12060.7|12054.7|0
1726442400000|2024-09-15 23:20:00|12062.3|12056.3|12061.4|12055.4|12063.8|12057.8|12060.9|12054.9|0
1726442700000|2024-09-15 23:25:00|12061.5|12055.5|12062.9|12056.9|12063.3|12057.3|12061.5|12055.5|0
1726443000000|2024-09-15 23:30:00|12062.4|12056.4|12061.8|12055.8|12063.2|12057.2|12061.8|12055.8|0
1726443300000|2024-09-15 23:35:00|12061.7|12055.7|12060.9|12054.9|12062.9|12056.9|12060.6|12054.6|0
1726443600000|2024-09-15 23:40:00|12061|12055|12063.2|12057.2|12063.5|12057.5|12061|12055|0
1726443900000|2024-09-15 23:45:00|12063|12057|12064.8|12058.8|12065.4|12059.4|12062.4|12056.4|0
1726444200000|2024-09-15 23:50:00|12064.5|12058.5|12064.8|12058.8|12065.3|12059.3|12063.9|12057.9|0
1726444500000|2024-09-15 23:55:00|12064.5|12058.5|12064.1|12058.1|12064.8|12058.8|12063.5|12057.5|0
1726444800000|2024-09-16 00:00:00|12064.2|12058.2|12064.9|12058.9|12067|12061|12063.8|12057.8|0
1726445100000|2024-09-16 00:05:00|12065.1|12059.1|12065.5|12059.5|12065.8|12059.8|12063.9|12057.9|0
1726445400000|2024-09-16 00:10:00|12065.7|12059.7|12063.9|12057.9|12065.8|12059.8|12062.1|12056.1|0
1726445700000|2024-09-16 00:15:00|12063.7|12057.7|12065.4|12059.4|12068.4|12062.4|12063.6|12057.6|0
1726446000000|2024-09-16 00:20:00|12065.5|12059.5|12065.4|12059.4|12066.9|12060.9|12065.4|12059.4|0
1726446300000|2024-09-16 00:25:00|12064|12058|12062.5|12056.5|12064|12058|12062.5|12056.5|0
1726446600000|2024-09-16 00:30:00|12061.1|12055.1|12062.5|12056.5|12062.5|12056.5|12061|12055|0
1726446900000|2024-09-16 00:35:00|12063.9|12057.9|12064|12058|12064|12058|12062.5|12056.5|0
1726447200000|2024-09-16 00:40:00|12065.4|12059.4|12068.4|12062.4|12068.4|12062.4|12062.5|12056.5|0
1726447500000|2024-09-16 00:45:00|12066.9|12060.9|12065.4|12059.4|12066.9|12060.9|12061|12055|0
1726447800000|2024-09-16 00:50:00|12064|12058|12063.9|12057.9|12065.5|12059.5|12063.9|12057.9|0
1726448100000|2024-09-16 00:55:00|12064.7|12058.7|12065.4|12059.4|12065.4|12059.4|12063.9|12057.9|0
1726448400000|2024-09-16 01:00:00|12063.9|12057.9|12063.9|12057.9|12065.4|12059.4|12063.9|12057.9|0
1726448700000|2024-09-16 01:05:00|12064.7|12058.7|12062.5|12056.5|12065.4|12059.4|12062.5|12056.5|0
1726449000000|2024-09-16 01:10:00|12061.8|12055.8|12061|12055|12062.5|12056.5|12061|12055|0
1726449300000|2024-09-16 01:15:00|12059.6|12053.6|12056.6|12050.6|12059.6|12053.6|12055.1|12049.1|0
1726449600000|2024-09-16 01:20:00|12058.1|12052.1|12058.1|12052.1|12059.6|12053.6|12056.6|12050.6|0
1726449900000|2024-09-16 01:25:00|12059.5|12053.5|12061|12055|12061.7|12055.7|12059.5|12053.5|0
1726450200000|2024-09-16 01:30:00|12059.5|12053.5|12061|12055|12061|12055|12059.5|12053.5|0
1726450500000|2024-09-16 01:35:00|12060.3|12054.3|12061|12055|12061|12055|12058.1|12052.1|0
1726450800000|2024-09-16 01:40:00|12059.5|12053.5|12059.5|12053.5|12061|12055|12058|12052|0
1726451100000|2024-09-16 01:45:00|12060.3|12054.3|12061|12055|12062.4|12056.4|12059.5|12053.5|0
1726451400000|2024-09-16 01:50:00|12061.7|12055.7|12062.5|12056.5|12063.2|12057.2|12061|12055|0
1726451700000|2024-09-16 01:55:00|12063.2|12057.2|12064|12058|12064|12058|12062.5|12056.5|0
1726452000000|2024-09-16 02:00:00|12063.2|12057.2|12062.5|12056.5|12064|12058|12062.5|12056.5|0
1726452300000|2024-09-16 02:05:00|12063.9|12057.9|12062.5|12056.5|12064|12058|12062.5|12056.5|0
1726452600000|2024-09-16 02:10:00|12063.2|12057.2|12065.4|12059.4|12065.4|12059.4|12062.5|12056.5|0
1726452900000|2024-09-16 02:15:00|12064.7|12058.7|12066.9|12060.9|12066.9|12060.9|12063.9|12057.9|0
1726453200000|2024-09-16 02:20:00|12066.8|12060.8|12068.3|12062.3|12068.3|12062.3|12066.8|12060.8|0
1726453500000|2024-09-16 02:25:00|12067.6|12061.6|12066.8|12060.8|12068.3|12062.3|12065.4|12059.4|0
1726453800000|2024-09-16 02:30:00|12067.5|12061.5|12065.3|12059.3|12068.3|12062.3|12063.9|12057.9|0
1726454100000|2024-09-16 02:35:00|12066.8|12060.8|12066.8|12060.8|12066.8|12060.8|12066.8|12060.8|0
1726454400000|2024-09-16 02:40:00|12067.5|12061.5|12066.8|12060.8|12068.2|12062.2|12066.8|12060.8|0
1726454700000|2024-09-16 02:45:00|12067.5|12061.5|12068.2|12062.2|12068.2|12062.2|12067.5|12061.5|0
1726455000000|2024-09-16 02:50:00|12066.8|12060.8|12067.5|12061.5|12068.3|12062.3|12066.8|12060.8|0
1726455300000|2024-09-16 02:55:00|12066.8|12060.8|12068.3|12062.3|12068.3|12062.3|12066.8|12060.8|0
1726455600000|2024-09-16 03:00:00|12066.8|12060.8|12066.8|12060.8|12068.3|12062.3|12066.8|12060.8|0
1726455900000|2024-09-16 03:05:00|12066.1|12060.1|12066.8|12060.8|12066.8|12060.8|12065.3|12059.3|0
1726456200000|2024-09-16 03:10:00|12068.2|12062.2|12070|12064|12070.1|12064.1|12068.2|12062.2|0
1726456500000|2024-09-16 03:15:00|12069.3|12063.3|12070.1|12064.1|12070.1|12064.1|12068.6|12062.6|0
1726456800000|2024-09-16 03:20:00|12070|12064|12068.6|12062.6|12070.1|12064.1|12068.6|12062.6|0
1726457100000|2024-09-16 03:25:00|12069.3|12063.3|12070|12064|12070.1|12064.1|12068.6|12062.6|0
1726457400000|2024-09-16 03:30:00|12070.1|12064.1|12070.1|12064.1|12070.1|12064.1|12068.6|12062.6|0
1726457700000|2024-09-16 03:35:00|12069.3|12063.3|12068.6|12062.6|12070.1|12064.1|12068.6|12062.6|0
1726458000000|2024-09-16 03:40:00|12069.3|12063.3|12069.3|12063.3|12069.3|12063.3|12068.6|12062.6|0
1726458300000|2024-09-16 03:45:00|12070|12064|12070.1|12064.1|12070.1|12064.1|12068.6|12062.6|0
1726458600000|2024-09-16 03:50:00|12070|12064|12070|12064|12070.1|12064.1|12068.6|12062.6|0
1726458900000|2024-09-16 03:55:00|12070.1|12064.1|12070.1|12064.1|12070.1|12064.1|12070.1|12064.1|0
1726459200000|2024-09-16 04:00:00|12070|12064|12070|12064|12070.1|12064.1|12070|12064|0
1726459500000|2024-09-16 04:05:00|12070.1|12064.1|12070.1|12064.1|12070.1|12064.1|12070|12064|0
1726460700000|2024-09-16 04:25:00|12070.8|12064.8|12070.1|12064.1|12070.8|12064.8|12070.1|12064.1|0
1726461000000|2024-09-16 04:30:00|12071.5|12065.5|12071.5|12065.5|12071.5|12065.5|12071.5|12065.5|0
1726461300000|2024-09-16 04:35:00|12070.8|12064.8|12071.5|12065.5|12071.5|12065.5|12070.1|12064.1|0
1726461600000|2024-09-16 04:40:00|12072.9|12066.9|12070.1|12064.1|12073|12067|12067.2|12061.2|0
1726461900000|2024-09-16 04:45:00|12068.6|12062.6|12068.6|12062.6|12070.1|12064.1|12068.6|12062.6|0
1726462200000|2024-09-16 04:50:00|12070.1|12064.1|12070.8|12064.8|12071.5|12065.5|12068.6|12062.6|0
1726462500000|2024-09-16 04:55:00|12071.5|12065.5|12070|12064|12071.5|12065.5|12068.6|12062.6|0
1726462800000|2024-09-16 05:00:00|12069.3|12063.3|12068.6|12062.6|12070.1|12064.1|12068.6|12062.6|0
1726463400000|2024-09-16 05:10:00|12067.1|12061.1|12067.1|12061.1|12068.6|12062.6|12067.1|12061.1|0
1726463700000|2024-09-16 05:15:00|12067.8|12061.8|12065.5|12059.5|12067.8|12061.8|12064.8|12058.8|0
1726464000000|2024-09-16 05:20:00|12066.3|12060.3|12064.8|12058.8|12067|12061|12064.1|12058.1|0
1726464300000|2024-09-16 05:25:00|12065.5|12059.5|12065.5|12059.5|12065.5|12059.5|12064.1|12058.1|0
1726464600000|2024-09-16 05:30:00|12064.8|12058.8|12064.1|12058.1|12065.5|12059.5|12064.1|12058.1|0
1726464900000|2024-09-16 05:35:00|12062.6|12056.6|12061.1|12055.1|12062.6|12056.6|12059.7|12053.7|0
1726465200000|2024-09-16 05:40:00|12061.9|12055.9|12059.7|12053.7|12061.9|12055.9|12059.7|12053.7|0
1726465500000|2024-09-16 05:45:00|12060.5|12054.5|12064.1|12058.1|12064.1|12058.1|12060.5|12054.5|0
1726465800000|2024-09-16 05:50:00|12065.5|12059.5|12062.6|12056.6|12065.5|12059.5|12061.2|12055.2|0
1726466100000|2024-09-16 05:55:00|12061.2|12055.2|12062.6|12056.6|12062.7|12056.7|12059.7|12053.7|0
1726466400000|2024-09-16 06:00:00|12062.7|12056.7|12031.3|12029.3|12062.7|12056.7|12024.8|12022.8|84
1726466700000|2024-09-16 06:05:00|12030.8|12028.8|12012.8|12010.8|12031.3|12029.3|12012.8|12010.8|54
1726467000000|2024-09-16 06:10:00|12012.3|12010.3|12009.3|12007.3|12014.8|12012.8|12007.8|12005.8|3309
1726467300000|2024-09-16 06:15:00|12009.8|12007.8|12016.3|12014.3|12017.3|12015.3|12008.3|12006.3|61
1726467600000|2024-09-16 06:20:00|12015.8|12013.8|12009.8|12007.8|12016.3|12014.3|12007.8|12005.8|36
1726467900000|2024-09-16 06:25:00|12004.3|12002.3|12001.3|11999.3|12004.8|12002.8|11999.3|11997.3|57
1726468200000|2024-09-16 06:30:00|12000.3|11998.3|11994.3|11992.3|12000.8|11998.8|11993.8|11991.8|28
1726468500000|2024-09-16 06:35:00|11994.8|11992.8|11997.3|11995.3|11997.3|11995.3|11994.3|11992.3|6
1726468800000|2024-09-16 06:40:00|11995.8|11993.8|11996.3|11994.3|11998.3|11996.3|11994.3|11992.3|7
1726469100000|2024-09-16 06:45:00|11995.8|11993.8|12004.3|12002.3|12004.3|12002.3|11995.8|11993.8|224
1726469400000|2024-09-16 06:50:00|12008.3|12006.3|11999.3|11997.3|12011.3|12009.3|11999.3|11997.3|55
1726469700000|2024-09-16 06:55:00|11997.8|11995.8|11977.8|11975.8|11999.3|11997.3|11975.8|11973.8|776
1726470000000|2024-09-16 07:00:00|11979.8|11977.8|11984.8|11982.8|11988.8|11986.8|11965.8|11963.8|389
1726470300000|2024-09-16 07:05:00|11985.3|11983.3|12004.3|12002.3|12012.8|12010.8|11984.3|11982.3|302
1726470600000|2024-09-16 07:10:00|12003.8|12001.8|12013.8|12011.8|12018.3|12016.3|12000.8|11998.8|1013
1726470900000|2024-09-16 07:15:00|12014.3|12012.3|12009.3|12007.3|12016.8|12014.8|12004.8|12002.8|166
1726471200000|2024-09-16 07:20:00|12010.3|12008.3|12009.8|12007.8|12015.3|12013.3|12007.3|12005.3|167
1726471500000|2024-09-16 07:25:00|12009.3|12007.3|11997.3|11995.3|12009.3|12007.3|11997.3|11995.3|411
1726471800000|2024-09-16 07:30:00|11998.8|11996.8|12011.3|12009.3|12011.3|12009.3|11997.3|11995.3|460
1726472100000|2024-09-16 07:35:00|12011.8|12009.8|12005.8|12003.8|12013.3|12011.3|11998.3|11996.3|502
1726472400000|2024-09-16 07:40:00|12006.6|12004.6|12005.6|12003.6|12014.6|12012.6|12005.6|12003.6|115
1726472700000|2024-09-16 07:45:00|12005.1|12003.1|12011.1|12009.1|12011.1|12009.1|12003.1|12001.1|295
1726473000000|2024-09-16 07:50:00|12011.6|12009.6|12022.1|12020.1|12023.6|12021.6|12011.6|12009.6|2046
1726473300000|2024-09-16 07:55:00|12023.1|12021.1|12029.1|12027.1|12030.1|12028.1|12018.6|12016.6|331
1726473600000|2024-09-16 08:00:00|12027.6|12025.6|12036.1|12034.1|12036.1|12034.1|12027.1|12025.1|484
1726473900000|2024-09-16 08:05:00|12035.1|12033.1|12020.1|12018.1|12035.1|12033.1|12018.6|12016.6|1341
1726474200000|2024-09-16 08:10:00|12019.6|12017.6|12015.1|12013.1|12022.1|12020.1|12015.1|12013.1|697
1726474500000|2024-09-16 08:15:00|12014.1|12012.1|12021.6|12019.6|12022.6|12020.6|12012.1|12010.1|68
1726474800000|2024-09-16 08:20:00|12022.1|12020.1|12034.1|12032.1|12034.1|12032.1|12022.1|12020.1|113
1726475100000|2024-09-16 08:25:00|12034.6|12032.6|12034.6|12032.6|12037.6|12035.6|12031.1|12029.1|137
1726475400000|2024-09-16 08:30:00|12035.6|12033.6|12027.1|12025.1|12037.1|12035.1|12026.6|12024.6|262
1726475700000|2024-09-16 08:35:00|12026.1|12024.1|12029.1|12027.1|12030.6|12028.6|12023.1|12021.1|191
1726476000000|2024-09-16 08:40:00|12031.1|12029.1|12030.1|12028.1|12034.1|12032.1|12029.1|12027.1|327
1726476300000|2024-09-16 08:45:00|12029.1|12027.1|12018.1|12016.1|12029.1|12027.1|12013.6|12011.6|164
1726476600000|2024-09-16 08:50:00|12017.1|12015.1|12023.1|12021.1|12026.1|12024.1|12015.6|12013.6|395
1726476900000|2024-09-16 08:55:00|12022.6|12020.6|12029.1|12027.1|12029.1|12027.1|12022.6|12020.6|152
1726477200000|2024-09-16 09:00:00|12029.6|12027.6|12030.1|12028.1|12033.6|12031.6|12027.1|12025.1|11269
1726477500000|2024-09-16 09:05:00|12030.6|12028.6|12030.6|12028.6|12032.1|12030.1|12027.1|12025.1|990
1726477800000|2024-09-16 09:10:00|12030.1|12028.1|12040.6|12038.6|12040.6|12038.6|12029.1|12027.1|422
1726478100000|2024-09-16 09:15:00|12041.1|12039.1|12043.1|12041.1|12044.6|12042.6|12038.6|12036.6|513
1726478400000|2024-09-16 09:20:00|12041.6|12039.6|12027.1|12025.1|12042.6|12040.6|12027.1|12025.1|1229
1726478700000|2024-09-16 09:25:00|12028.1|12026.1|12028.1|12026.1|12030.6|12028.6|12021.6|12019.6|342
1726479000000|2024-09-16 09:30:00|12027.6|12025.6|12031.1|12029.1|12031.6|12029.6|12026.1|12024.1|172
1726479300000|2024-09-16 09:35:00|12030.6|12028.6|12031.6|12029.6|12037.6|12035.6|12028.6|12026.6|785
1726479600000|2024-09-16 09:40:00|12032.1|12030.1|12034.1|12032.1|12035.6|12033.6|12030.1|12028.1|230
1726479900000|2024-09-16 09:45:00|12034.6|12032.6|12028.1|12026.1|12035.1|12033.1|12027.1|12025.1|200
1726480200000|2024-09-16 09:50:00|12029.1|12027.1|12022.1|12020.1|12029.1|12027.1|12021.1|12019.1|743
1726480500000|2024-09-16 09:55:00|12021.1|12019.1|12025.1|12023.1|12027.6|12025.6|12021.1|12019.1|4943
1726480800000|2024-09-16 10:00:00|12024.1|12022.1|12028.1|12026.1|12028.1|12026.1|12020.6|12018.6|97
1726481100000|2024-09-16 10:05:00|12027.6|12025.6|12032.6|12030.6|12036.6|12034.6|12026.6|12024.6|108
1726481400000|2024-09-16 10:10:00|12032.1|12030.1|12046.1|12044.1|12046.1|12044.1|12030.6|12028.6|73
1726481700000|2024-09-16 10:15:00|12045.6|12043.6|12048.1|12046.1|12049.6|12047.6|12045.6|12043.6|102
1726482000000|2024-09-16 10:20:00|12048.6|12046.6|12050.1|12048.1|12054.1|12052.1|12048.1|12046.1|318
1726482300000|2024-09-16 10:25:00|12049.1|12047.1|12041.1|12039.1|12050.1|12048.1|12041.1|12039.1|104
1726482600000|2024-09-16 10:30:00|12041.6|12039.6|12041.1|12039.1|12043.6|12041.6|12039.6|12037.6|333
1726482900000|2024-09-16 10:35:00|12040.1|12038.1|12047.1|12045.1|12047.1|12045.1|12039.1|12037.1|93
1726483200000|2024-09-16 10:40:00|12046.6|12044.6|12051.1|12049.1|12051.1|12049.1|12045.1|12043.1|94
1726483500000|2024-09-16 10:45:00|12052.1|12050.1|12061.1|12059.1|12061.1|12059.1|12052.1|12050.1|103
1726483800000|2024-09-16 10:50:00|12060.6|12058.6|12057.1|12055.1|12060.6|12058.6|12056.1|12054.1|80
1726484100000|2024-09-16 10:55:00|12056.6|12054.6|12056.1|12054.1|12057.6|12055.6|12055.1|12053.1|126
1726484400000|2024-09-16 11:00:00|12055.6|12053.6|12056.1|12054.1|12057.6|12055.6|12052.1|12050.1|136
1726484700000|2024-09-16 11:05:00|12055.6|12053.6|12053.1|12051.1|12056.6|12054.6|12052.1|12050.1|49
1726485000000|2024-09-16 11:10:00|12054.1|12052.1|12055.1|12053.1|12058.6|12056.6|12053.1|12051.1|87
1726485300000|2024-09-16 11:15:00|12054.1|12052.1|12054.1|12052.1|12055.6|12053.6|12053.1|12051.1|101
1726485600000|2024-09-16 11:20:00|12054.6|12052.6|12050.1|12048.1|12056.1|12054.1|12050.1|12048.1|64
1726485900000|2024-09-16 11:25:00|12050.6|12048.6|12046.1|12044.1|12051.6|12049.6|12045.1|12043.1|87
1726486200000|2024-09-16 11:30:00|12045.1|12043.1|12045.1|12043.1|12045.6|12043.6|12041.1|12039.1|97
1726486500000|2024-09-16 11:35:00|12042.1|12040.1|12046.1|12044.1|12046.1|12044.1|12041.1|12039.1|108
1726486800000|2024-09-16 11:40:00|12046.9|12044.9|12042.9|12040.9|12046.9|12044.9|12040.9|12038.9|53
1726487100000|2024-09-16 11:45:00|12043.4|12041.4|12049.9|12047.9|12052.4|12050.4|12043.4|12041.4|1968
1726487400000|2024-09-16 11:50:00|12050.4|12048.4|12046.9|12044.9|12055.9|12053.9|12046.9|12044.9|86
1726487700000|2024-09-16 11:55:00|12046.4|12044.4|12045.9|12043.9|12046.9|12044.9|12042.9|12040.9|438
1726488000000|2024-09-16 12:00:00|12045.4|12043.4|12039.9|12037.9|12045.4|12043.4|12033.9|12031.9|410
1726488300000|2024-09-16 12:05:00|12038.9|12036.9|12046.9|12044.9|12047.4|12045.4|12038.9|12036.9|108
1726488600000|2024-09-16 12:10:00|12045.9|12043.9|12047.9|12045.9|12049.9|12047.9|12045.4|12043.4|177
1726488900000|2024-09-16 12:15:00|12048.4|12046.4|12037.9|12035.9|12049.4|12047.4|12037.9|12035.9|269
1726489200000|2024-09-16 12:20:00|12035.9|12033.9|12018.9|12016.9|12036.9|12034.9|12018.9|12016.9|192
1726489500000|2024-09-16 12:25:00|12019.4|12017.4|12031.9|12029.9|12033.9|12031.9|12018.9|12016.9|7201
1726489800000|2024-09-16 12:30:00|12032.4|12030.4|12016.9|12014.9|12033.4|12031.4|12013.9|12011.9|455
1726490100000|2024-09-16 12:35:00|12017.4|12015.4|12025.9|12023.9|12028.9|12026.9|12017.4|12015.4|1147
1726490400000|2024-09-16 12:40:00|12025.4|12023.4|12018.9|12016.9|12025.9|12023.9|12017.9|12015.9|9636
1726490700000|2024-09-16 12:45:00|12020.9|12018.9|12013.4|12011.4|12020.9|12018.9|12010.9|12008.9|170
1726491000000|2024-09-16 12:50:00|12012.9|12010.9|12014.9|12012.9|12019.4|12017.4|12008.9|12006.9|200
1726491300000|2024-09-16 12:55:00|12015.4|12013.4|12017.9|12015.9|12020.4|12018.4|12014.9|12012.9|433
1726491600000|2024-09-16 13:00:00|12015.9|12013.9|12008.9|12006.9|12016.4|12014.4|12008.9|12006.9|752
1726491900000|2024-09-16 13:05:00|12008.4|12006.4|12006.9|12004.9|12010.9|12008.9|12004.9|12002.9|144
1726492200000|2024-09-16 13:10:00|12007.4|12005.4|12014.4|12012.4|12014.4|12012.4|12006.9|12004.9|497
1726492500000|2024-09-16 13:15:00|12014.9|12012.9|12010.4|12008.4|12015.4|12013.4|12006.9|12004.9|738
1726492800000|2024-09-16 13:20:00|12009.9|12007.9|12006.9|12004.9|12011.4|12009.4|12006.4|12004.4|4909
1726493100000|2024-09-16 13:25:00|12005.9|12003.9|12007.4|12005.4|12015.4|12013.4|12005.9|12003.9|1211
1726493400000|2024-09-16 13:30:00|12007.9|12005.9|12013.9|12011.9|12022.9|12020.9|12007.4|12005.4|547
1726493700000|2024-09-16 13:35:00|12014.4|12012.4|12008.9|12006.9|12014.4|12012.4|11999.4|11997.4|268
1726494000000|2024-09-16 13:40:00|12007.9|12005.9|11994.9|11992.9|12007.9|12005.9|11994.9|11992.9|235
1726494300000|2024-09-16 13:45:00|11995.4|11993.4|12012.9|12010.9|12013.4|12011.4|11991.9|11989.9|371
1726494600000|2024-09-16 13:50:00|12012.4|12010.4|12028.9|12026.9|12029.4|12027.4|12011.4|12009.4|1604
1726494900000|2024-09-16 13:55:00|12028.4|12026.4|12027.9|12025.9|12028.9|12026.9|12021.9|12019.9|378
1726495200000|2024-09-16 14:00:00|12027.4|12025.4|12012.4|12010.4|12027.9|12025.9|12003.9|12001.9|516
1726495500000|2024-09-16 14:05:00|12012.9|12010.9|12022.9|12020.9|12027.4|12025.4|12012.9|12010.9|350
1726495800000|2024-09-16 14:10:00|12023.1|12021.1|12018.1|12016.1|12027.6|12025.6|12017.6|12015.6|249
1726496100000|2024-09-16 14:15:00|12017.6|12015.6|12029.1|12027.1|12031.1|12029.1|12017.6|12015.6|860
1726496400000|2024-09-16 14:20:00|12028.6|12026.6|12029.1|12027.1|12031.1|12029.1|12022.6|12020.6|288
1726496700000|2024-09-16 14:25:00|12029.6|12027.6|12026.6|12024.6|12033.1|12031.1|12019.6|12017.6|522
1726497000000|2024-09-16 14:30:00|12026.1|12024.1|12007.1|12005.1|12026.1|12024.1|11998.1|11996.1|296
1726497300000|2024-09-16 14:35:00|12006.6|12004.6|12015.1|12013.1|12019.1|12017.1|12004.6|12002.6|525
1726497600000|2024-09-16 14:40:00|12015.6|12013.6|12035.6|12033.6|12036.1|12034.1|12015.6|12013.6|1811
1726497900000|2024-09-16 14:45:00|12034.6|12032.6|12034.1|12032.1|12035.6|12033.6|12026.1|12024.1|924
1726498200000|2024-09-16 14:50:00|12033.1|12031.1|12020.6|12018.6|12037.1|12035.1|12017.6|12015.6|564
1726498500000|2024-09-16 14:55:00|12022.1|12020.1|12030.1|12028.1|12030.6|12028.6|12018.1|12016.1|623
1726498800000|2024-09-16 15:00:00|12028.6|12026.6|12017.1|12015.1|12029.1|12027.1|12011.1|12009.1|512
1726499100000|2024-09-16 15:05:00|12018.1|12016.1|12022.1|12020.1|12025.1|12023.1|12014.6|12012.6|300
1726499400000|2024-09-16 15:10:00|12021.6|12019.6|12012.1|12010.1|12023.1|12021.1|12012.1|12010.1|257
1726499700000|2024-09-16 15:15:00|12011.1|12009.1|12010.1|12008.1|12014.1|12012.1|12006.1|12004.1|1646
1726500000000|2024-09-16 15:20:00|12009.1|12007.1|12008.1|12006.1|12010.6|12008.6|12001.1|11999.1|918
1726500300000|2024-09-16 15:25:00|12008.6|12006.6|12001.1|11999.1|12011.6|12009.6|11994.6|11992.6|1598
1726500600000|2024-09-16 15:30:00|12000.6|11998.6|12001.6|11999.6|12006.6|12004.6|11994.6|11992.6|1003
1726500900000|2024-09-16 15:35:00|12001.1|11999.1|12002.1|12000.1|12005.1|12003.1|12000.6|11998.6|338
1726501200000|2024-09-16 15:40:00|12002.6|12000.6|12011.1|12009.1|12012.1|12010.1|12001.1|11999.1|358
1726501500000|2024-09-16 15:45:00|12010.6|12008.6|12008.1|12006.1|12012.6|12010.6|12006.6|12004.6|354
1726501800000|2024-09-16 15:50:00|12008.6|12006.6|12011.6|12009.6|12012.1|12010.1|12005.1|12003.1|1224
1726502100000|2024-09-16 15:55:00|12012.1|12010.1|12006.6|12004.6|12014.1|12012.1|12005.6|12003.6|165
1726502400000|2024-09-16 16:00:00|12006.1|12004.1|12002.6|12000.6|12007.6|12005.6|12002.1|12000.1|293
1726502700000|2024-09-16 16:05:00|12002.1|12000.1|12006.1|12004.1|12007.6|12005.6|12002.1|12000.1|20
1726503000000|2024-09-16 16:10:00|12007.1|12005.1|12003.6|12001.6|12008.1|12006.1|12000.6|11998.6|24
1726503300000|2024-09-16 16:15:00|12004.1|12002.1|12004.1|12002.1|12006.1|12004.1|12002.6|12000.6|13
1726503600000|2024-09-16 16:20:00|12003.6|12001.6|12007.1|12005.1|12007.1|12005.1|12002.6|12000.6|31
1726503900000|2024-09-16 16:25:00|12007.6|12005.6|12015.6|12013.6|12015.6|12013.6|12007.6|12005.6|18
1726504200000|2024-09-16 16:30:00|12015.1|12013.1|12013.1|12011.1|12016.1|12014.1|12007.1|12005.1|31
1726504500000|2024-09-16 16:35:00|12012.6|12010.6|12010.6|12008.6|12014.6|12012.6|12010.1|12008.1|13
1726504800000|2024-09-16 16:40:00|12010.1|12008.1|12012.1|12010.1|12014.6|12012.6|12010.1|12008.1|10
1726505100000|2024-09-16 16:45:00|12012.6|12010.6|12010.1|12008.1|12013.1|12011.1|12007.1|12005.1|30
1726505400000|2024-09-16 16:50:00|12010.6|12008.6|12011.6|12009.6|12012.6|12010.6|12009.1|12007.1|35
1726505700000|2024-09-16 16:55:00|12011.1|12009.1|12013.6|12011.6|12014.6|12012.6|12010.1|12008.1|62
1726506000000|2024-09-16 17:00:00|12012.1|12010.1|12014.6|12012.6|12014.6|12012.6|12012.1|12010.1|17
1726506300000|2024-09-16 17:05:00|12015.6|12013.6|12014.1|12012.1|12016.6|12014.6|12011.6|12009.6|84
1726506600000|2024-09-16 17:10:00|12014.6|12012.6|12015.6|12013.6|12017.1|12015.1|12014.1|12012.1|28
1726506900000|2024-09-16 17:15:00|12016.1|12014.1|12021.1|12019.1|12022.1|12020.1|12015.6|12013.6|31
1726507200000|2024-09-16 17:20:00|12022.1|12020.1|12024.1|12022.1|12024.1|12022.1|12022.1|12020.1|12
1726507500000|2024-09-16 17:25:00|12024.6|12022.6|12022.1|12020.1|12026.1|12024.1|12018.1|12016.1|15
1726507800000|2024-09-16 17:30:00|12021.6|12019.6|12025.1|12023.1|12025.6|12023.6|12021.6|12019.6|20
1726508100000|2024-09-16 17:35:00|12025.6|12023.6|12037.1|12035.1|12038.1|12036.1|12025.6|12023.6|47
1726508400000|2024-09-16 17:40:00|12036.1|12034.1|12038.6|12036.6|12039.6|12037.6|12034.1|12032.1|21
1726508700000|2024-09-16 17:45:00|12039.1|12037.1|12033.6|12031.6|12040.1|12038.1|12033.1|12031.1|13
1726509000000|2024-09-16 17:50:00|12033.1|12031.1|12036.1|12034.1|12036.6|12034.6|12031.6|12029.6|10
1726509300000|2024-09-16 17:55:00|12035.6|12033.6|12037.6|12035.6|12038.1|12036.1|12034.1|12032.1|13
1726509600000|2024-09-16 18:00:00|12037.1|12035.1|12033.1|12031.1|12037.6|12035.6|12033.1|12031.1|6
1726509900000|2024-09-16 18:05:00|12032.6|12030.6|12034.6|12032.6|12034.6|12032.6|12030.1|12028.1|22
1726510200000|2024-09-16 18:10:00|12035.6|12033.6|12037.1|12035.1|12039.6|12037.6|12035.6|12033.6|20
1726510500000|2024-09-16 18:15:00|12036.6|12034.6|12036.6|12034.6|12038.6|12036.6|12034.6|12032.6|15
1726510800000|2024-09-16 18:20:00|12036.1|12034.1|12038.1|12036.1|12040.6|12038.6|12036.1|12034.1|19
1726511100000|2024-09-16 18:25:00|12038.6|12036.6|12040.1|12038.1|12040.1|12038.1|12038.1|12036.1|3
1726511400000|2024-09-16 18:30:00|12040.6|12038.6|12044.1|12042.1|12044.1|12042.1|12039.1|12037.1|26
1726511700000|2024-09-16 18:35:00|12045.1|12043.1|12043.1|12041.1|12045.1|12043.1|12040.1|12038.1|7
1726512000000|2024-09-16 18:40:00|12043.6|12041.6|12040.6|12038.6|12043.6|12041.6|12037.6|12035.6|9
1726512300000|2024-09-16 18:45:00|12040.1|12038.1|12043.1|12041.1|12043.1|12041.1|12038.1|12036.1|660
1726512600000|2024-09-16 18:50:00|12043.6|12041.6|12042.6|12040.6|12045.1|12043.1|12042.1|12040.1|8
1726512900000|2024-09-16 18:55:00|12042.1|12040.1|12053.1|12051.1|12054.1|12052.1|12042.1|12040.1|20
1726513200000|2024-09-16 19:00:00|12053.6|12051.6|12053.1|12051.1|12055.6|12053.6|12052.6|12050.6|14
1726513500000|2024-09-16 19:05:00|12052.6|12050.6|12053.1|12051.1|12056.6|12054.6|12051.6|12049.6|15
1726513800000|2024-09-16 19:10:00|12053.6|12051.6|12048.1|12046.1|12055.6|12053.6|12047.6|12045.6|14
1726514100000|2024-09-16 19:15:00|12047.6|12045.6|12052.1|12050.1|12053.1|12051.1|12047.6|12045.6|3
1726514400000|2024-09-16 19:20:00|12051.6|12049.6|12049.1|12047.1|12052.6|12050.6|12049.1|12047.1|25
1726514700000|2024-09-16 19:25:00|12049.6|12047.6|12052.1|12050.1|12052.6|12050.6|12049.6|12047.6|13
1726515000000|2024-09-16 19:30:00|12051.6|12049.6|12055.1|12053.1|12057.6|12055.6|12051.1|12049.1|27
1726515300000|2024-09-16 19:35:00|12054.6|12052.6|12058.1|12056.1|12058.6|12056.6|12053.1|12051.1|12
1726515600000|2024-09-16 19:40:00|12057.6|12055.6|12058.6|12056.6|12059.6|12057.6|12057.1|12055.1|38
1726515900000|2024-09-16 19:45:00|12059.1|12057.1|12060.1|12058.1|12062.1|12060.1|12059.1|12057.1|56
1726516200000|2024-09-16 19:50:00|12059.6|12057.6|12063.1|12061.1|12065.6|12063.6|12059.6|12057.6|63
1726516500000|2024-09-16 19:55:00|12063.6|12061.6|12066.2|12060.2|12066.2|12064.1|12061.6|12058.6|54
1726516800000|2024-09-16 20:00:00|12067.9|12061.9|12063|12057|12068.2|12062.2|12062.4|12056.4|40
1726517100000|2024-09-16 20:05:00|12062.8|12056.8|12064.2|12058.2|12064.6|12058.6|12062.4|12056.4|0
1726517400000|2024-09-16 20:10:00|12064|12058|12062.1|12056.1|12064|12058|12061.8|12055.8|0
1726517700000|2024-09-16 20:15:00|12062.4|12056.4|12062.7|12056.7|12063.3|12057.3|12062.1|12056.1|0
1726518000000|2024-09-16 20:20:00|12062.8|12056.8|12064.6|12058.6|12064.9|12058.9|12062.4|12056.4|0
1726518300000|2024-09-16 20:25:00|12064.8|12058.8|12064|12058|12064.9|12058.9|12063.7|12057.7|0
1726518600000|2024-09-16 20:30:00|12063.9|12057.9|12062.1|12056.1|12064.3|12058.3|12061.8|12055.8|0
1726518900000|2024-09-16 20:35:00|12062.4|12056.4|12063|12057|12063|12057|12062.1|12056.1|0
1726519200000|2024-09-16 20:40:00|12062.7|12056.7|12062.1|12056.1|12062.7|12056.7|12061.8|12055.8|0
1726519500000|2024-09-16 20:45:00|12061.9|12055.9|12061.8|12055.8|12062.7|12056.7|12061.3|12055.3|0
1726519800000|2024-09-16 20:50:00|12061.6|12055.6|12060.7|12054.7|12061.8|12055.8|12060.7|12054.7|0
1726520100000|2024-09-16 20:55:00|12060.6|12054.6|12060.3|12054.3|12060.7|12054.7|12059.9|12053.9|0
1726520400000|2024-09-16 21:00:00|12060.9|12054.9|12059.6|12053.6|12060.9|12054.9|12058.8|12052.8|0
1726520700000|2024-09-16 21:05:00|12059.5|12053.5|12059.4|12053.4|12059.6|12053.6|12058.5|12052.5|0
1726521000000|2024-09-16 21:10:00|12059.1|12053.1|12059.6|12053.6|12059.6|12053.6|12059.1|12053.1|0
1726521300000|2024-09-16 21:15:00|12059.4|12053.4|12059.6|12053.6|12059.9|12053.9|12059.4|12053.4|0
1726521600000|2024-09-16 21:20:00|12059.4|12053.4|12059.4|12053.4|12059.4|12053.4|12059.4|12053.4|0
1726521900000|2024-09-16 21:25:00|12059.6|12053.6|12058.4|12052.4|12059.6|12053.6|12058.2|12052.2|0
1726522200000|2024-09-16 21:30:00|12058.8|12052.8|12059.1|12053.1|12059.1|12053.1|12058.8|12052.8|0
1726522500000|2024-09-16 21:35:00|12059.3|12053.3|12059.1|12053.1|12059.3|12053.3|12058.4|12052.4|0
1726522800000|2024-09-16 21:40:00|12059.3|12053.3|12059|12053|12059.3|12053.3|12058.5|12052.5|0
1726523100000|2024-09-16 21:45:00|12059.3|12053.3|12059.3|12053.3|12059.6|12053.6|12059|12053|0
1726523400000|2024-09-16 21:50:00|12059.2|12053.2|12058.2|12052.2|12059.2|12053.2|12057.8|12051.8|0
1726523700000|2024-09-16 21:55:00|12058.7|12052.7|12058.7|12052.7|12060.3|12054.3|12058.4|12052.4|0
1726524000000|2024-09-16 22:00:00|12060.7|12054.7|12061.5|12055.5|12062.7|12056.7|12060.7|12054.7|0
1726524300000|2024-09-16 22:05:00|12061.2|12055.2|12063.6|12057.6|12063.9|12057.9|12061|12055|0
1726524600000|2024-09-16 22:10:00|12063.7|12057.7|12064|12058|12064.2|12058.2|12063.6|12057.6|0
1726524900000|2024-09-16 22:15:00|12064.2|12058.2|12066.6|12060.6|12067|12061|12063.7|12057.7|0
1726525200000|2024-09-16 22:20:00|12066.4|12060.4|12067.2|12061.2|12067.8|12061.8|12065.4|12059.4|0
1726525500000|2024-09-16 22:25:00|12066.9|12060.9|12065.4|12059.4|12067.8|12061.8|12065.1|12059.1|0
1726525800000|2024-09-16 22:30:00|12065.5|12059.5|12066.7|12060.7|12067.2|12061.2|12065.1|12059.1|0
1726526100000|2024-09-16 22:35:00|12066.6|12060.6|12067.5|12061.5|12067.5|12061.5|12066.4|12060.4|0
1726526400000|2024-09-16 22:40:00|12067.4|12061.4|12066.9|12060.9|12067.4|12061.4|12066.1|12060.1|0
1726526700000|2024-09-16 22:45:00|12066.7|12060.7|12065.9|12059.9|12067.1|12061.1|12065.2|12059.2|0
1726527000000|2024-09-16 22:50:00|12065.5|12059.5|12066.8|12060.8|12067.4|12061.4|12065.5|12059.5|0
1726527300000|2024-09-16 22:55:00|12066.7|12060.7|12065.2|12059.2|12066.7|12060.7|12064.6|12058.6|0
1726527600000|2024-09-16 23:00:00|12065.5|12059.5|12065.5|12059.5|12067.4|12061.4|12065.5|12059.5|0
1726527900000|2024-09-16 23:05:00|12065.7|12059.7|12064.5|12058.5|12066.2|12060.2|12064.5|12058.5|0
1726528200000|2024-09-16 23:10:00|12064.3|12058.3|12062.1|12056.1|12064.3|12058.3|12061.3|12055.3|0
1726528500000|2024-09-16 23:15:00|12062.2|12056.2|12063.7|12057.7|12064|12058|12062.2|12056.2|0
1726528800000|2024-09-16 23:20:00|12063.4|12057.4|12063.9|12057.9|12063.9|12057.9|12062.4|12056.4|0
1726529100000|2024-09-16 23:25:00|12064|12058|12064.8|12058.8|12066.5|12060.5|12063.3|12057.3|0
1726529400000|2024-09-16 23:30:00|12064.9|12058.9|12063.3|12057.3|12065.5|12059.5|12062.8|12056.8|0
1726529700000|2024-09-16 23:35:00|12063.1|12057.1|12063|12057|12063.3|12057.3|12062.4|12056.4|0
1726530000000|2024-09-16 23:40:00|12062.8|12056.8|12063|12057|12064|12058|12062.7|12056.7|0
1726530300000|2024-09-16 23:45:00|12063.1|12057.1|12063.3|12057.3|12063.7|12057.7|12062.7|12056.7|0
1726530600000|2024-09-16 23:50:00|12063.7|12057.7|12063|12057|12064|12058|12062.8|12056.8|0
1726530900000|2024-09-16 23:55:00|12062.7|12056.7|12062.4|12056.4|12063|12057|12061.3|12055.3|0
1726531200000|2024-09-17 00:00:00|12062.3|12056.3|12062.7|12056.7|12064.9|12058.9|12061.2|12055.2|0
1726531500000|2024-09-17 00:05:00|12063|12057|12062.1|12056.1|12063.1|12057.1|12061.3|12055.3|0
1726531800000|2024-09-17 00:10:00|12061.9|12055.9|12060.2|12054.2|12062.4|12056.4|12060.2|12054.2|0
1726532100000|2024-09-17 00:15:00|12060.1|12054.1|12057.7|12051.7|12060.1|12054.1|12054.7|12048.7|0
1726532400000|2024-09-17 00:20:00|12056.9|12050.9|12054.8|12048.8|12057.7|12051.7|12054.8|12048.8|0
1726532700000|2024-09-17 00:25:00|12055.5|12049.5|12052.6|12046.6|12056.2|12050.2|12052.6|12046.6|0
1726533000000|2024-09-17 00:30:00|12053.3|12047.3|12051.8|12045.8|12054.7|12048.7|12050.3|12044.3|0
1726533300000|2024-09-17 00:35:00|12051.1|12045.1|12050.4|12044.4|12051.8|12045.8|12050.3|12044.3|0
1726533600000|2024-09-17 00:40:00|12050.3|12044.3|12048.9|12042.9|12050.4|12044.4|12047.4|12041.4|0
1726533900000|2024-09-17 00:45:00|12048.1|12042.1|12048.9|12042.9|12048.9|12042.9|12047.4|12041.4|0
1726534200000|2024-09-17 00:50:00|12050.3|12044.3|12048.9|12042.9|12050.4|12044.4|12048.9|12042.9|0
1726534500000|2024-09-17 00:55:00|12050.3|12044.3|12048.9|12042.9|12050.3|12044.3|12048.9|12042.9|0
1726534800000|2024-09-17 01:00:00|12047.4|12041.4|12048.9|12042.9|12050.4|12044.4|12047.4|12041.4|0
1726535100000|2024-09-17 01:05:00|12047.4|12041.4|12048.9|12042.9|12048.9|12042.9|12047.4|12041.4|0
1726535400000|2024-09-17 01:10:00|12047.4|12041.4|12046|12040|12050.4|12044.4|12046|12040|0
1726535700000|2024-09-17 01:15:00|12047.4|12041.4|12047.4|12041.4|12048.9|12042.9|12045.9|12039.9|0
1726536000000|2024-09-17 01:20:00|12046.7|12040.7|12044.5|12038.5|12047.4|12041.4|12044.5|12038.5|0
1726536300000|2024-09-17 01:25:00|12045.9|12039.9|12044.5|12038.5|12045.9|12039.9|12044.4|12038.4|0
1726536600000|2024-09-17 01:30:00|12045.9|12039.9|12050.3|12044.3|12050.3|12044.3|12044.5|12038.5|0
1726536900000|2024-09-17 01:35:00|12051.8|12045.8|12050.3|12044.3|12051.8|12045.8|12048.8|12042.8|0
1726537200000|2024-09-17 01:40:00|12051.1|12045.1|12051.8|12045.8|12053.3|12047.3|12050.3|12044.3|0
1726537500000|2024-09-17 01:45:00|12053.3|12047.3|12050.3|12044.3|12053.3|12047.3|12050.3|12044.3|0
1726537800000|2024-09-17 01:50:00|12050.4|12044.4|12050.3|12044.3|12050.4|12044.4|12048.9|12042.9|0
1726538100000|2024-09-17 01:55:00|12051.8|12045.8|12053.3|12047.3|12053.3|12047.3|12050.3|12044.3|0
1726538400000|2024-09-17 02:00:00|12053.2|12047.2|12053.3|12047.3|12053.3|12047.3|12051.8|12045.8|0
1726538700000|2024-09-17 02:05:00|12053.2|12047.2|12050.3|12044.3|12053.3|12047.3|12050.3|12044.3|0
1726539000000|2024-09-17 02:10:00|12051.8|12045.8|12051.8|12045.8|12051.8|12045.8|12050.3|12044.3|0
1726539300000|2024-09-17 02:15:00|12051|12045|12050.3|12044.3|12051.8|12045.8|12049.6|12043.6|0
1726539600000|2024-09-17 02:20:00|12050.4|12044.4|12048.1|12042.1|12050.4|12044.4|12048.1|12042.1|0
1726539900000|2024-09-17 02:25:00|12048.9|12042.9|12048.9|12042.9|12050.3|12044.3|12048.1|12042.1|0
1726540200000|2024-09-17 02:30:00|12047.4|12041.4|12048.9|12042.9|12048.9|12042.9|12047.4|12041.4|0
1726540500000|2024-09-17 02:35:00|12048.8|12042.8|12048.9|12042.9|12048.9|12042.9|12047.4|12041.4|0
1726541100000|2024-09-17 02:45:00|12050.3|12044.3|12050.4|12044.4|12050.4|12044.4|12050.3|12044.3|0
1726541400000|2024-09-17 02:50:00|12051.8|12045.8|12051.8|12045.8|12051.8|12045.8|12050.4|12044.4|0
1726541700000|2024-09-17 02:55:00|12050.4|12044.4|12051.8|12045.8|12053.3|12047.3|12050.4|12044.4|0
1726542000000|2024-09-17 03:00:00|12052.6|12046.6|12051.8|12045.8|12053.3|12047.3|12051.8|12045.8|0
1726542300000|2024-09-17 03:05:00|12053.3|12047.3|12053.3|12047.3|12053.3|12047.3|12052.6|12046.6|0
1726542600000|2024-09-17 03:10:00|12051.8|12045.8|12051.8|12045.8|12051.8|12045.8|12051|12045|0
1726542900000|2024-09-17 03:15:00|12051.1|12045.1|12050.3|12044.3|12051.8|12045.8|12050.3|12044.3|0
1726543200000|2024-09-17 03:20:00|12048.8|12042.8|12050.3|12044.3|12050.3|12044.3|12048.8|12042.8|0
1726543800000|2024-09-17 03:30:00|12051|12045|12054.7|12048.7|12054.7|12048.7|12051|12045|0
1726544100000|2024-09-17 03:35:00|12054|12048|12050.3|12044.3|12054.7|12048.7|12048.9|12042.9|0
1726544400000|2024-09-17 03:40:00|12048.9|12042.9|12051.8|12045.8|12051.8|12045.8|12048.8|12042.8|0
1726544700000|2024-09-17 03:45:00|12051.1|12045.1|12050.3|12044.3|12051.8|12045.8|12048.9|12042.9|0
1726545000000|2024-09-17 03:50:00|12051.8|12045.8|12051.8|12045.8|12051.8|12045.8|12051.8|12045.8|0
1726545300000|2024-09-17 03:55:00|12050.3|12044.3|12051.8|12045.8|12051.8|12045.8|12050.3|12044.3|0
1726545600000|2024-09-17 04:00:00|12053.2|12047.2|12050.3|12044.3|12053.2|12047.2|12048.9|12042.9|0
1726545900000|2024-09-17 04:05:00|12051.1|12045.1|12053.3|12047.3|12053.3|12047.3|12050.3|12044.3|0
1726546200000|2024-09-17 04:10:00|12051.8|12045.8|12053.3|12047.3|12054.7|12048.7|12051.8|12045.8|0
1726546500000|2024-09-17 04:15:00|12052.5|12046.5|12053.3|12047.3|12053.3|12047.3|12052.5|12046.5|0
1726546800000|2024-09-17 04:20:00|12051.8|12045.8|12050.4|12044.4|12051.8|12045.8|12048.9|12042.9|0
1726547400000|2024-09-17 04:30:00|12049|12043|12050.4|12044.4|12050.4|12044.4|12048.9|12042.9|0
1726548300000|2024-09-17 04:45:00|12050.5|12044.5|12050.5|12044.5|12050.5|12044.5|12050.4|12044.4|0
1726548600000|2024-09-17 04:50:00|12049|12043|12050.5|12044.5|12050.5|12044.5|12049|12043|0
1726548900000|2024-09-17 04:55:00|12051.9|12045.9|12052|12046|12053.4|12047.4|12051.9|12045.9|0
1726549200000|2024-09-17 05:00:00|12051.9|12045.9|12054.9|12048.9|12056.3|12050.3|12051.9|12045.9|0
1726549500000|2024-09-17 05:05:00|12054.1|12048.1|12054.9|12048.9|12054.9|12048.9|12053.4|12047.4|0
1726549800000|2024-09-17 05:10:00|12055|12049|12053.6|12047.6|12055|12049|12053.6|12047.6|0
1726550100000|2024-09-17 05:15:00|12054.3|12048.3|12055|12049|12055|12049|12053.6|12047.6|0
1726550400000|2024-09-17 05:20:00|12055.1|12049.1|12056.5|12050.5|12056.5|12050.5|12055.1|12049.1|0
1726550700000|2024-09-17 05:25:00|12055|12049|12055|12049|12055.1|12049.1|12053.6|12047.6|0
1726551000000|2024-09-17 05:30:00|12055.1|12049.1|12055|12049|12055.1|12049.1|12055|12049|0
1726551300000|2024-09-17 05:35:00|12053.6|12047.6|12053.6|12047.6|12055.1|12049.1|12052.1|12046.1|0
1726551900000|2024-09-17 05:45:00|12055.1|12049.1|12056.5|12050.5|12058|12052|12055.1|12049.1|0
1726552200000|2024-09-17 05:50:00|12057.2|12051.2|12060.8|12054.8|12060.9|12054.9|12057.2|12051.2|0
1726552500000|2024-09-17 05:55:00|12059.4|12053.4|12062.3|12056.3|12063.7|12057.7|12058.7|12052.7|0
1726552800000|2024-09-17 06:00:00|12063.7|12057.7|12067.6|12065.6|12068.6|12066.6|12056.6|12054.6|137
1726553100000|2024-09-17 06:05:00|12066.6|12064.6|12062.1|12060.1|12067.1|12065.1|12062.1|12060.1|8
1726553400000|2024-09-17 06:10:00|12062.6|12060.6|12064.1|12062.1|12065.1|12063.1|12062.6|12060.6|200
1726553700000|2024-09-17 06:15:00|12063.1|12061.1|12054.6|12052.6|12063.1|12061.1|12054.1|12052.1|6
1726554000000|2024-09-17 06:20:00|12054.1|12052.1|12052.1|12050.1|12054.1|12052.1|12052.1|12050.1|1
1726554300000|2024-09-17 06:25:00|12052.6|12050.6|12049.6|12047.6|12053.1|12051.1|12047.6|12045.6|547
1726554600000|2024-09-17 06:30:00|12049.1|12047.1|12051.6|12049.6|12052.1|12050.1|12044.1|12042.1|74
1726554900000|2024-09-17 06:35:00|12052.1|12050.1|12052.1|12050.1|12055.6|12053.6|12051.1|12049.1|3
1726555200000|2024-09-17 06:40:00|12051.6|12049.6|12050.6|12048.6|12051.6|12049.6|12050.1|12048.1|10
1726555500000|2024-09-17 06:45:00|12051.1|12049.1|12050.1|12048.1|12051.6|12049.6|12048.1|12046.1|24
1726555800000|2024-09-17 06:50:00|12050.6|12048.6|12050.6|12048.6|12051.6|12049.6|12049.1|12047.1|3
1726556100000|2024-09-17 06:55:00|12051.1|12049.1|12049.1|12047.1|12053.6|12051.6|12046.1|12044.1|76
1726556400000|2024-09-17 07:00:00|12049.6|12047.6|12056.1|12054.1|12063.6|12061.6|12045.6|12043.6|908
1726556700000|2024-09-17 07:05:00|12055.6|12053.6|12074.6|12072.6|12076.1|12074.1|12055.1|12053.1|219
1726557000000|2024-09-17 07:10:00|12075.1|12073.1|12068.6|12066.6|12079.1|12077.1|12067.1|12065.1|179
1726557300000|2024-09-17 07:15:00|12068.1|12066.1|12077.6|12075.6|12085.1|12083.1|12066.6|12064.6|2554
1726557600000|2024-09-17 07:20:00|12078.1|12076.1|12068.1|12066.1|12081.1|12079.1|12067.1|12065.1|470
1726557900000|2024-09-17 07:25:00|12067.6|12065.6|12078.6|12076.6|12082.1|12080.1|12066.1|12064.1|175
1726558200000|2024-09-17 07:30:00|12078.1|12076.1|12075.1|12073.1|12079.6|12077.6|12071.1|12069.1|231
1726558500000|2024-09-17 07:35:00|12075.6|12073.6|12070.1|12068.1|12079.1|12077.1|12068.6|12066.6|727
1726558800000|2024-09-17 07:40:00|12069.5|12067.5|12068.5|12066.5|12072|12070|12067.5|12065.5|1242
1726559100000|2024-09-17 07:45:00|12068|12066|12056.5|12054.5|12068|12066|12056.5|12054.5|1315
1726559400000|2024-09-17 07:50:00|12056|12054|12053.5|12051.5|12056.5|12054.5|12049|12047|3186
1726559700000|2024-09-17 07:55:00|12052.5|12050.5|12059.5|12057.5|12063|12061|12052.5|12050.5|329
1726560000000|2024-09-17 08:00:00|12059|12057|12064.5|12062.5|12067|12065|12058.5|12056.5|3287
1726560300000|2024-09-17 08:05:00|12065|12063|12062.5|12060.5|12067|12065|12061|12059|160
1726560600000|2024-09-17 08:10:00|12063|12061|12064.5|12062.5|12068|12066|12063|12061|433
1726560900000|2024-09-17 08:15:00|12064|12062|12050|12048|12064.5|12062.5|12050|12048|434
1726561200000|2024-09-17 08:20:00|12050.5|12048.5|12054|12052|12054.5|12052.5|12047|12045|152
1726561500000|2024-09-17 08:25:00|12053.5|12051.5|12048.5|12046.5|12053.5|12051.5|12045.5|12043.5|483
1726561800000|2024-09-17 08:30:00|12050.5|12048.5|12051|12049|12051.5|12049.5|12046.5|12044.5|282
1726562100000|2024-09-17 08:35:00|12050.5|12048.5|12056.5|12054.5|12057.5|12055.5|12050|12048|222
1726562400000|2024-09-17 08:40:00|12057|12055|12052.5|12050.5|12058.5|12056.5|12052.5|12050.5|14261
1726562700000|2024-09-17 08:45:00|12052|12050|12048|12046|12052.5|12050.5|12047|12045|544
1726563000000|2024-09-17 08:50:00|12049.5|12047.5|12050.5|12048.5|12052|12050|12045.5|12043.5|636
1726563300000|2024-09-17 08:55:00|12051|12049|12057.5|12055.5|12057.5|12055.5|12050.5|12048.5|225
1726563600000|2024-09-17 09:00:00|12058|12056|12050.5|12048.5|12062.5|12060.5|12050|12048|2698
1726563900000|2024-09-17 09:05:00|12051.5|12049.5|12058.5|12056.5|12060.5|12058.5|12050.5|12048.5|138
1726564200000|2024-09-17 09:10:00|12056.5|12054.5|12061.5|12059.5|12064|12062|12056.5|12054.5|410
1726564500000|2024-09-17 09:15:00|12062|12060|12060.5|12058.5|12063|12061|12058|12056|237
1726564800000|2024-09-17 09:20:00|12061.5|12059.5|12057.5|12055.5|12061.5|12059.5|12055|12053|611
1726565100000|2024-09-17 09:25:00|12057|12055|12062|12060|12062|12060|12054.5|12052.5|138
1726565400000|2024-09-17 09:30:00|12062.5|12060.5|12064.5|12062.5|12068|12066|12062.5|12060.5|1405
1726565700000|2024-09-17 09:35:00|12064|12062|12071|12069|12072.5|12070.5|12064|12062|370
1726566000000|2024-09-17 09:40:00|12070.5|12068.5|12074.5|12072.5|12077.5|12075.5|12068.5|12066.5|271
1726566300000|2024-09-17 09:45:00|12075.5|12073.5|12079|12077|12079.5|12077.5|12074.5|12072.5|368
1726566600000|2024-09-17 09:50:00|12079.5|12077.5|12076.5|12074.5|12085|12083|12075.5|12073.5|441
1726566900000|2024-09-17 09:55:00|12075.5|12073.5|12070.5|12068.5|12075.5|12073.5|12069|12067|2923
1726567200000|2024-09-17 10:00:00|12071|12069|12076.5|12074.5|12077|12075|12070|12068|1049
1726567500000|2024-09-17 10:05:00|12077|12075|12077.5|12075.5|12080.5|12078.5|12075.5|12073.5|155
1726567800000|2024-09-17 10:10:00|12078|12076|12084.5|12082.5|12084.5|12082.5|12078|12076|87
1726568100000|2024-09-17 10:15:00|12084|12082|12078|12076|12084.5|12082.5|12076|12074|78
1726568400000|2024-09-17 10:20:00|12078.5|12076.5|12075.5|12073.5|12081|12079|12074|12072|184
1726568700000|2024-09-17 10:25:00|12076|12074|12080.5|12078.5|12083.5|12081.5|12074|12072|243
1726569000000|2024-09-17 10:30:00|12081.5|12079.5|12084|12082|12085.5|12083.5|12081|12079|104
1726569300000|2024-09-17 10:35:00|12084.5|12082.5|12084.5|12082.5|12087|12085|12084|12082|1666
1726569600000|2024-09-17 10:40:00|12084|12082|12085|12083|12088|12086|12084|12082|3837
1726569900000|2024-09-17 10:45:00|12085.5|12083.5|12082.5|12080.5|12087.5|12085.5|12082|12080|876
1726570200000|2024-09-17 10:50:00|12083|12081|12080.5|12078.5|12084.5|12082.5|12080.5|12078.5|84
1726570500000|2024-09-17 10:55:00|12081.5|12079.5|12073|12071|12082.5|12080.5|12073|12071|47
1726570800000|2024-09-17 11:00:00|12073.5|12071.5|12067.5|12065.5|12073.5|12071.5|12065.5|12063.5|3147
1726571100000|2024-09-17 11:05:00|12067|12065|12068|12066|12068|12066|12064|12062|341
1726571400000|2024-09-17 11:10:00|12067.5|12065.5|12069.5|12067.5|12070.5|12068.5|12066.5|12064.5|32
1726571700000|2024-09-17 11:15:00|12069|12067|12067.5|12065.5|12069.5|12067.5|12064.5|12062.5|392
1726572000000|2024-09-17 11:20:00|12068.5|12066.5|12072.5|12070.5|12072.5|12070.5|12067.5|12065.5|826
1726572300000|2024-09-17 11:25:00|12072|12070|12069.5|12067.5|12072.5|12070.5|12067|12065|182
1726572600000|2024-09-17 11:30:00|12070|12068|12069.5|12067.5|12075|12073|12068.5|12066.5|126
1726572900000|2024-09-17 11:35:00|12069|12067|12073.5|12071.5|12073.5|12071.5|12065.5|12063.5|95
1726573200000|2024-09-17 11:40:00|12073.2|12071.2|12077.2|12075.2|12077.7|12075.7|12073.2|12071.2|241
1726573500000|2024-09-17 11:45:00|12077.7|12075.7|12082.2|12080.2|12082.2|12080.2|12075.7|12073.7|1173
1726573800000|2024-09-17 11:50:00|12081.7|12079.7|12087.7|12085.7|12091.7|12089.7|12081.7|12079.7|211
1726574100000|2024-09-17 11:55:00|12087.2|12085.2|12087.2|12085.2|12091.2|12089.2|12086.2|12084.2|176
1726574400000|2024-09-17 12:00:00|12086.7|12084.7|12095.7|12093.7|12095.7|12093.7|12086.2|12084.2|545
1726574700000|2024-09-17 12:05:00|12096.2|12094.2|12104.7|12102.7|12104.7|12102.7|12095.2|12093.2|437
1726575000000|2024-09-17 12:10:00|12105.2|12103.2|12100.2|12098.2|12105.7|12103.7|12098.2|12096.2|235
1726575300000|2024-09-17 12:15:00|12099.2|12097.2|12097.2|12095.2|12099.2|12097.2|12093.7|12091.7|197
1726575600000|2024-09-17 12:20:00|12096.7|12094.7|12101.7|12099.7|12102.2|12100.2|12096.2|12094.2|140
1726575900000|2024-09-17 12:25:00|12102.2|12100.2|12096.2|12094.2|12105.2|12103.2|12096.2|12094.2|291
1726576200000|2024-09-17 12:30:00|12094.7|12092.7|12099.2|12097.2|12105.7|12103.7|12088.2|12086.2|201
1726576500000|2024-09-17 12:35:00|12098.7|12096.7|12104.2|12102.2|12109.2|12107.2|12097.2|12095.2|193
1726576800000|2024-09-17 12:40:00|12104.7|12102.7|12106.2|12104.2|12108.7|12106.7|12103.2|12101.2|924
1726577100000|2024-09-17 12:45:00|12107.2|12105.2|12103.2|12101.2|12108.7|12106.7|12101.2|12099.2|213
1726577400000|2024-09-17 12:50:00|12104.2|12102.2|12108.2|12106.2|12109.2|12107.2|12100.7|12098.7|474
1726577700000|2024-09-17 12:55:00|12109.2|12107.2|12119.2|12117.2|12119.7|12117.7|12109.2|12107.2|4960
1726578000000|2024-09-17 13:00:00|12120.2|12118.2|12114.2|12112.2|12122.2|12120.2|12113.2|12111.2|640
1726578300000|2024-09-17 13:05:00|12114.7|12112.7|12100.7|12098.7|12117.7|12115.7|12099.2|12097.2|427
1726578600000|2024-09-17 13:10:00|12101.7|12099.7|12103.2|12101.2|12105.2|12103.2|12095.2|12093.2|3312
1726578900000|2024-09-17 13:15:00|12102.7|12100.7|12094.7|12092.7|12103.2|12101.2|12094.7|12092.7|1349
1726579200000|2024-09-17 13:20:00|12093.2|12091.2|12086.2|12084.2|12093.2|12091.2|12084.2|12082.2|204
1726579500000|2024-09-17 13:25:00|12085.7|12083.7|12083.2|12081.2|12086.2|12084.2|12079.7|12077.7|146
1726579800000|2024-09-17 13:30:00|12082.7|12080.7|12069.7|12067.7|12082.7|12080.7|12067.7|12065.7|340
1726580100000|2024-09-17 13:35:00|12070.2|12068.2|12064.7|12062.7|12071.2|12069.2|12058.7|12056.7|368
1726580400000|2024-09-17 13:40:00|12064.2|12062.2|12071.2|12069.2|12073.7|12071.7|12059.7|12057.7|208
1726580700000|2024-09-17 13:45:00|12071.7|12069.7|12065.2|12063.2|12074.2|12072.2|12062.7|12060.7|245
1726581000000|2024-09-17 13:50:00|12065.7|12063.7|12065.2|12063.2|12070.2|12068.2|12059.7|12057.7|366
1726581300000|2024-09-17 13:55:00|12065.7|12063.7|12054.2|12052.2|12069.2|12067.2|12054.2|12052.2|3245
1726581600000|2024-09-17 14:00:00|12053.7|12051.7|12058.7|12056.7|12061.2|12059.2|12047.7|12045.7|769
1726581900000|2024-09-17 14:05:00|12058.2|12056.2|12072.2|12070.2|12078.2|12076.2|12056.2|12054.2|327
1726582200000|2024-09-17 14:10:00|12071.7|12069.7|12070.7|12068.7|12075.7|12073.7|12067.7|12065.7|329
1726582500000|2024-09-17 14:15:00|12071.2|12069.2|12068.2|12066.2|12076.2|12074.2|12062.7|12060.7|369
1726582800000|2024-09-17 14:20:00|12067.7|12065.7|12077.2|12075.2|12080.2|12078.2|12067.7|12065.7|456
1726583100000|2024-09-17 14:25:00|12077.7|12075.7|12068.7|12066.7|12077.7|12075.7|12065.7|12063.7|1069
1726583400000|2024-09-17 14:30:00|12070.2|12068.2|12063.7|12061.7|12071.7|12069.7|12061.2|12059.2|1313
1726583700000|2024-09-17 14:35:00|12064.2|12062.2|12060.2|12058.2|12067.2|12065.2|12059.2|12057.2|162
1726584000000|2024-09-17 14:40:00|12059.7|12057.7|12054.2|12052.2|12060.2|12058.2|12052.7|12050.7|243
1726584300000|2024-09-17 14:45:00|12053.7|12051.7|12065.2|12063.2|12067.2|12065.2|12053.7|12051.7|186
1726584600000|2024-09-17 14:50:00|12064.7|12062.7|12058.2|12056.2|12065.2|12063.2|12058.2|12056.2|439
1726584900000|2024-09-17 14:55:00|12058.7|12056.7|12049.2|12047.2|12058.7|12056.7|12043.2|12041.2|246
1726585200000|2024-09-17 15:00:00|12049.7|12047.7|12040.2|12038.2|12051.7|12049.7|12040.2|12038.2|618
1726585500000|2024-09-17 15:05:00|12041.2|12039.2|12046.7|12044.7|12050.2|12048.2|12041.2|12039.2|767
1726585800000|2024-09-17 15:10:00|12044.7|12042.7|12043.7|12041.7|12044.7|12042.7|12039.7|12037.7|354
1726586100000|2024-09-17 15:15:00|12043.2|12041.2|12041.7|12039.7|12047.7|12045.7|12041.7|12039.7|783
1726586400000|2024-09-17 15:20:00|12041.2|12039.2|12046.2|12044.2|12047.7|12045.7|12035.2|12033.2|4124
1726586700000|2024-09-17 15:25:00|12045.7|12043.7|12046.2|12044.2|12046.7|12044.7|12035.2|12033.2|2024
1726587000000|2024-09-17 15:30:00|12047.2|12045.2|12042.7|12040.7|12047.2|12045.2|12038.2|12036.2|1058
1726587300000|2024-09-17 15:35:00|12043.2|12041.2|12038.7|12036.7|12043.2|12041.2|12035.2|12033.2|1408
1726587600000|2024-09-17 15:40:00|12039.2|12037.2|12038.2|12036.2|12041.2|12039.2|12036.2|12034.2|1403
1726587900000|2024-09-17 15:45:00|12038.7|12036.7|12033.7|12031.7|12039.2|12037.2|12032.7|12030.7|219
1726588200000|2024-09-17 15:50:00|12034.2|12032.2|12035.2|12033.2|12038.2|12036.2|12034.2|12032.2|99
1726588500000|2024-09-17 15:55:00|12033.7|12031.7|12038.2|12036.2|12038.2|12036.2|12032.2|12030.2|113
1726588800000|2024-09-17 16:00:00|12037.7|12035.7|12038.2|12036.2|12042.7|12040.7|12035.2|12033.2|110
1726589100000|2024-09-17 16:05:00|12038.7|12036.7|12034.7|12032.7|12040.7|12038.7|12034.7|12032.7|45
1726589400000|2024-09-17 16:10:00|12033.7|12031.7|12036.7|12034.7|12038.7|12036.7|12033.2|12031.2|183
1726589700000|2024-09-17 16:15:00|12036.2|12034.2|12032.2|12030.2|12036.2|12034.2|12029.7|12027.7|45
1726590000000|2024-09-17 16:20:00|12031.7|12029.7|12028.2|12026.2|12032.7|12030.7|12021.2|12019.2|30
1726590300000|2024-09-17 16:25:00|12028.7|12026.7|12029.2|12027.2|12030.7|12028.7|12023.7|12021.7|36
1726590600000|2024-09-17 16:30:00|12028.7|12026.7|12024.2|12022.2|12028.7|12026.7|12022.7|12020.7|20
1726590900000|2024-09-17 16:35:00|12023.2|12021.2|12018.7|12016.7|12024.7|12022.7|12016.7|12014.7|5
1726591200000|2024-09-17 16:40:00|12019.2|12017.2|12010.7|12008.7|12020.7|12018.7|12008.7|12006.7|51
1726591500000|2024-09-17 16:45:00|12011.2|12009.2|11994.2|11992.2|12011.7|12009.7|11992.2|11990.2|95
1726591800000|2024-09-17 16:50:00|11993.7|11991.7|11997.2|11995.2|11998.2|11996.2|11985.7|11983.7|70
1726592100000|2024-09-17 16:55:00|11997.7|11995.7|11996.2|11994.2|12006.2|12004.2|11990.2|11988.2|31
1726592400000|2024-09-17 17:00:00|11995.7|11993.7|11998.7|11996.7|12002.7|12000.7|11995.2|11993.2|8
1726592700000|2024-09-17 17:05:00|11999.2|11997.2|12005.2|12003.2|12005.7|12003.7|11997.7|11995.7|12
1726593000000|2024-09-17 17:10:00|12004.7|12002.7|12013.7|12011.7|12013.7|12011.7|11998.2|11996.2|76
1726593300000|2024-09-17 17:15:00|12013.2|12011.2|12020.7|12018.7|12021.2|12019.2|12010.2|12008.2|27
1726593600000|2024-09-17 17:20:00|12021.2|12019.2|12026.7|12024.7|12027.7|12025.7|12019.7|12017.7|57
1726593900000|2024-09-17 17:25:00|12026.2|12024.2|12022.7|12020.7|12028.7|12026.7|12022.7|12020.7|4
1726594200000|2024-09-17 17:30:00|12022.2|12020.2|12018.2|12016.2|12028.2|12026.2|12017.2|12015.2|347
1726594500000|2024-09-17 17:35:00|12017.7|12015.7|12020.2|12018.2|12023.2|12021.2|12017.2|12015.2|6
1726594800000|2024-09-17 17:40:00|12020.7|12018.7|12010.2|12008.2|12020.7|12018.7|12008.7|12006.7|11
1726595100000|2024-09-17 17:45:00|12009.7|12007.7|12022.2|12020.2|12022.2|12020.2|12005.2|12003.2|525
1726595400000|2024-09-17 17:50:00|12021.7|12019.7|12025.2|12023.2|12026.2|12024.2|12020.7|12018.7|20
1726595700000|2024-09-17 17:55:00|12024.7|12022.7|12023.2|12021.2|12025.2|12023.2|12021.7|12019.7|4
1726596000000|2024-09-17 18:00:00|12022.7|12020.7|12024.2|12022.2|12025.2|12023.2|12021.2|12019.2|3
1726596300000|2024-09-17 18:05:00|12024.7|12022.7|12026.2|12024.2|12026.7|12024.7|12023.7|12021.7|0
1726596600000|2024-09-17 18:10:00|12026.7|12024.7|12021.2|12019.2|12026.7|12024.7|12020.2|12018.2|1
1726596900000|2024-09-17 18:15:00|12020.7|12018.7|12022.2|12020.2|12025.2|12023.2|12019.7|12017.7|16
1726597200000|2024-09-17 18:20:00|12022.7|12020.7|12023.2|12021.2|12025.7|12023.7|12020.2|12018.2|15
1726597500000|2024-09-17 18:25:00|12022.7|12020.7|12024.2|12022.2|12026.7|12024.7|12021.2|12019.2|8
1726597800000|2024-09-17 18:30:00|12023.7|12021.7|12028.7|12026.7|12028.7|12026.7|12021.7|12019.7|10
1726598100000|2024-09-17 18:35:00|12029.2|12027.2|12028.7|12026.7|12031.7|12029.7|12027.7|12025.7|27
1726598400000|2024-09-17 18:40:00|12028.2|12026.2|12024.7|12022.7|12029.7|12027.7|12024.2|12022.2|22
1726598700000|2024-09-17 18:45:00|12024.2|12022.2|12017.2|12015.2|12025.2|12023.2|12012.7|12010.7|27
1726599000000|2024-09-17 18:50:00|12016.7|12014.7|12019.7|12017.7|12020.2|12018.2|12012.2|12010.2|11
1726599300000|2024-09-17 18:55:00|12020.2|12018.2|12022.7|12020.7|12023.2|12021.2|12018.2|12016.2|1
1726599600000|2024-09-17 19:00:00|12022.2|12020.2|12021.7|12019.7|12025.2|12023.2|12019.7|12017.7|14
1726599900000|2024-09-17 19:05:00|12021.2|12019.2|12024.7|12022.7|12024.7|12022.7|12020.7|12018.7|7
1726600200000|2024-09-17 19:10:00|12024.2|12022.2|12026.7|12024.7|12027.2|12025.2|12022.2|12020.2|17
1726600500000|2024-09-17 19:15:00|12027.2|12025.2|12024.2|12022.2|12027.7|12025.7|12022.2|12020.2|16
1726600800000|2024-09-17 19:20:00|12023.7|12021.7|12016.7|12014.7|12023.7|12021.7|12015.2|12013.2|11
1726601100000|2024-09-17 19:25:00|12017.2|12015.2|12027.7|12025.7|12028.7|12026.7|12016.7|12014.7|10
1726601400000|2024-09-17 19:30:00|12027.2|12025.2|12026.7|12024.7|12027.2|12025.2|12023.2|12021.2|13
1726601700000|2024-09-17 19:35:00|12025.7|12023.7|12030.7|12028.7|12031.2|12029.2|12020.7|12018.7|18
1726602000000|2024-09-17 19:40:00|12031.2|12029.2|12026.7|12024.7|12034.7|12032.7|12026.2|12024.2|23
1726602300000|2024-09-17 19:45:00|12027.2|12025.2|12031.2|12029.2|12032.2|12030.2|12026.7|12024.7|10
1726602600000|2024-09-17 19:50:00|12031.7|12029.7|12033.2|12031.2|12033.2|12031.2|12026.7|12024.7|33
1726602900000|2024-09-17 19:55:00|12032.7|12030.7|12033.8|12027.8|12037.2|12035.2|12031.2|12027.7|82
1726603200000|2024-09-17 20:00:00|12036.9|12030.9|12037.9|12031.9|12038.8|12032.8|12034.6|12028.6|0
1726603500000|2024-09-17 20:05:00|12037.6|12031.6|12036.9|12030.9|12038.5|12032.5|12036|12030|0
1726603800000|2024-09-17 20:10:00|12037|12031|12037.6|12031.6|12037.7|12031.7|12036.3|12030.3|0
1726604100000|2024-09-17 20:15:00|12037.7|12031.7|12041.3|12035.3|12041.3|12035.3|12037.7|12031.7|0
1726604400000|2024-09-17 20:20:00|12041.5|12035.5|12040.4|12034.4|12041.6|12035.6|12040.3|12034.3|0
1726604700000|2024-09-17 20:25:00|12040.6|12034.6|12041|12035|12042.3|12036.3|12040.6|12034.6|0
1726605000000|2024-09-17 20:30:00|12041.3|12035.3|12040.4|12034.4|12042.3|12036.3|12040.4|12034.4|0
1726605300000|2024-09-17 20:35:00|12040.7|12034.7|12039.1|12033.1|12040.7|12034.7|12039.1|12033.1|0
1726605600000|2024-09-17 20:40:00|12039.2|12033.2|12040.1|12034.1|12040.1|12034.1|12038.8|12032.8|0
1726605900000|2024-09-17 20:45:00|12039.7|12033.7|12038.1|12032.1|12040.1|12034.1|12038.1|12032.1|0
1726606200000|2024-09-17 20:50:00|12037.9|12031.9|12037.8|12031.8|12038.2|12032.2|12036.7|12030.7|0
1726606500000|2024-09-17 20:55:00|12037.5|12031.5|12036.3|12030.3|12037.8|12031.8|12036|12030|0
1726606800000|2024-09-17 21:00:00|12036.6|12030.6|12036.4|12030.4|12036.7|12030.7|12036|12030|0
1726607100000|2024-09-17 21:05:00|12036.3|12030.3|12035.5|12029.5|12036.4|12030.4|12035.1|12029.1|0
1726607400000|2024-09-17 21:10:00|12035.1|12029.1|12035.9|12029.9|12035.9|12029.9|12035.1|12029.1|0
1726607700000|2024-09-17 21:15:00|12036.1|12030.1|12036.1|12030.1|12036.1|12030.1|12036.1|12030.1|0
1726608300000|2024-09-17 21:25:00|12036|12030|12035.8|12029.8|12036|12030|12035.8|12029.8|0
1726608600000|2024-09-17 21:30:00|12036.1|12030.1|12036.2|12030.2|12036.6|12030.6|12036.1|12030.1|0
1726608900000|2024-09-17 21:35:00|12036.5|12030.5|12036.4|12030.4|12036.6|12030.6|12036.4|12030.4|0
1726609200000|2024-09-17 21:40:00|12036.3|12030.3|12036.2|12030.2|12036.3|12030.3|12036.2|12030.2|0
1726609500000|2024-09-17 21:45:00|12036.3|12030.3|12036.2|12030.2|12036.3|12030.3|12036.2|12030.2|0
1726609800000|2024-09-17 21:50:00|12036.1|12030.1|12036.1|12030.1|12036.2|12030.2|12036.1|12030.1|0
1726610100000|2024-09-17 21:55:00|12035.9|12029.9|12035.9|12029.9|12036.1|12030.1|12035.9|12029.9|0
1726610400000|2024-09-17 22:00:00|12036.9|12030.9|12035.9|12029.9|12037.5|12031.5|12035|12029|0
1726610700000|2024-09-17 22:05:00|12036.1|12030.1|12035.3|12029.3|12036.5|12030.5|12034.9|12028.9|0
1726611000000|2024-09-17 22:10:00|12035.6|12029.6|12038|12032|12038.1|12032.1|12035.3|12029.3|0
1726611300000|2024-09-17 22:15:00|12038.1|12032.1|12037.8|12031.8|12038.1|12032.1|12037.1|12031.1|0
1726611600000|2024-09-17 22:20:00|12038|12032|12039|12033|12039.3|12033.3|12037.4|12031.4|0
1726611900000|2024-09-17 22:25:00|12038.7|12032.7|12038.4|12032.4|12038.7|12032.7|12038.1|12032.1|0
1726612200000|2024-09-17 22:30:00|12038.3|12032.3|12038.7|12032.7|12039|12033|12038.3|12032.3|0
1726612500000|2024-09-17 22:35:00|12038.6|12032.6|12036.8|12030.8|12038.6|12032.6|12036.8|12030.8|0
1726612800000|2024-09-17 22:40:00|12036.6|12030.6|12037.1|12031.1|12037.8|12031.8|12036.2|12030.2|0
1726613100000|2024-09-17 22:45:00|12036.9|12030.9|12037.8|12031.8|12037.8|12031.8|12036.8|12030.8|0
1726613400000|2024-09-17 22:50:00|12038|12032|12038.1|12032.1|12039|12033|12037.8|12031.8|0
1726613700000|2024-09-17 22:55:00|12037.8|12031.8|12037.1|12031.1|12038.1|12032.1|12036.2|12030.2|0
1726614000000|2024-09-17 23:00:00|12037.2|12031.2|12037.1|12031.1|12037.8|12031.8|12036.5|12030.5|0
1726614300000|2024-09-17 23:05:00|12037.4|12031.4|12035.9|12029.9|12037.4|12031.4|12035.6|12029.6|0
1726614600000|2024-09-17 23:10:00|12036.1|12030.1|12036.8|12030.8|12036.8|12030.8|12035.3|12029.3|0
1726614900000|2024-09-17 23:15:00|12036.5|12030.5|12038.1|12032.1|12038.4|12032.4|12036.5|12030.5|0
1726615200000|2024-09-17 23:20:00|12037.8|12031.8|12037.1|12031.1|12038.1|12032.1|12037.1|12031.1|0
1726615500000|2024-09-17 23:25:00|12037.2|12031.2|12037.4|12031.4|12038.7|12032.7|12037.2|12031.2|0
1726615800000|2024-09-17 23:30:00|12037.5|12031.5|12037.8|12031.8|12038|12032|12037.4|12031.4|0
1726616100000|2024-09-17 23:35:00|12038|12032|12041.3|12035.3|12041.3|12035.3|12038|12032|0
1726616400000|2024-09-17 23:40:00|12041.2|12035.2|12041.3|12035.3|12041.6|12035.6|12041|12035|0
1726616700000|2024-09-17 23:45:00|12041.4|12035.4|12041.6|12035.6|12041.6|12035.6|12040.7|12034.7|0
1726617000000|2024-09-17 23:50:00|12041.5|12035.5|12041.8|12035.8|12042.6|12036.6|12040.7|12034.7|0
1726617300000|2024-09-17 23:55:00|12041.9|12035.9|12041.6|12035.6|12042.1|12036.1|12041.6|12035.6|0
1726617600000|2024-09-18 00:00:00|12042.1|12036.1|12040.7|12034.7|12042.7|12036.7|12040.5|12034.5|0
1726617900000|2024-09-18 00:05:00|12040.8|12034.8|12039.3|12033.3|12041.3|12035.3|12038.7|12032.7|0
1726618200000|2024-09-18 00:10:00|12039.2|12033.2|12040.4|12034.4|12041|12035|12038.7|12032.7|0
1726618500000|2024-09-18 00:15:00|12040.5|12034.5|12045.7|12039.7|12045.7|12039.7|12038.5|12032.5|0
1726618800000|2024-09-18 00:20:00|12044.3|12038.3|12041.4|12035.4|12045.7|12039.7|12041.4|12035.4|0
1726619100000|2024-09-18 00:25:00|12042.8|12036.8|12044.3|12038.3|12044.3|12038.3|12042.8|12036.8|0
1726619700000|2024-09-18 00:35:00|12044.2|12038.2|12044.2|12038.2|12044.3|12038.3|12042.8|12036.8|0
1726620000000|2024-09-18 00:40:00|12044.3|12038.3|12045.7|12039.7|12045.7|12039.7|12042.8|12036.8|0
1726620300000|2024-09-18 00:45:00|12047.1|12041.1|12047.1|12041.1|12047.2|12041.2|12045.7|12039.7|0
1726620600000|2024-09-18 00:50:00|12045.7|12039.7|12044.2|12038.2|12047.2|12041.2|12044.2|12038.2|0
1726620900000|2024-09-18 00:55:00|12044.3|12038.3|12044.2|12038.2|12047.2|12041.2|12044.2|12038.2|0
1726621200000|2024-09-18 01:00:00|12044.3|12038.3|12039.9|12033.9|12044.3|12038.3|12039.9|12033.9|0
1726621500000|2024-09-18 01:05:00|12040.6|12034.6|12042.9|12036.9|12042.9|12036.9|12038.5|12032.5|0
1726621800000|2024-09-18 01:10:00|12042.8|12036.8|12037|12031|12042.9|12036.9|12037|12031|0
1726622100000|2024-09-18 01:15:00|12037.1|12031.1|12038.5|12032.5|12038.5|12032.5|12035.6|12029.6|0
1726622400000|2024-09-18 01:20:00|12037.8|12031.8|12038.5|12032.5|12039.2|12033.2|12037.1|12031.1|0
1726622700000|2024-09-18 01:25:00|12038.6|12032.6|12041.4|12035.4|12041.4|12035.4|12038.6|12032.6|0
1726623000000|2024-09-18 01:30:00|12040|12034|12042.8|12036.8|12042.8|12036.8|12039.9|12033.9|0
1726623300000|2024-09-18 01:35:00|12041.4|12035.4|12042.9|12036.9|12042.9|12036.9|12041.4|12035.4|0
1726623600000|2024-09-18 01:40:00|12042.8|12036.8|12041.4|12035.4|12042.8|12036.8|12041.4|12035.4|0
1726623900000|2024-09-18 01:45:00|12042.8|12036.8|12045.7|12039.7|12045.7|12039.7|12042.8|12036.8|0
1726624200000|2024-09-18 01:50:00|12045|12039|12041.4|12035.4|12045.8|12039.8|12041.4|12035.4|0
1726624500000|2024-09-18 01:55:00|12042.1|12036.1|12044.3|12038.3|12044.3|12038.3|12041.4|12035.4|0
1726624800000|2024-09-18 02:00:00|12043.6|12037.6|12047.2|12041.2|12047.2|12041.2|12043.6|12037.6|0
1726625100000|2024-09-18 02:05:00|12047.3|12041.3|12045.8|12039.8|12047.3|12041.3|12044.3|12038.3|0
1726625700000|2024-09-18 02:15:00|12045.1|12039.1|12045.8|12039.8|12045.8|12039.8|12044.3|12038.3|0
1726626000000|2024-09-18 02:20:00|12044.3|12038.3|12045.1|12039.1|12045.8|12039.8|12044.3|12038.3|0
1726626300000|2024-09-18 02:25:00|12045.8|12039.8|12047.2|12041.2|12047.2|12041.2|12045.8|12039.8|0
1726626600000|2024-09-18 02:30:00|12048.7|12042.7|12047.2|12041.2|12048.7|12042.7|12047.2|12041.2|0
1726626900000|2024-09-18 02:35:00|12045.8|12039.8|12046.5|12040.5|12047.2|12041.2|12045.8|12039.8|0
1726627200000|2024-09-18 02:40:00|12045.8|12039.8|12045.8|12039.8|12047.2|12041.2|12045.7|12039.7|0
1726627500000|2024-09-18 02:45:00|12045.7|12039.7|12044.3|12038.3|12045.7|12039.7|12044.3|12038.3|0
1726627800000|2024-09-18 02:50:00|12042.9|12036.9|12044.3|12038.3|12044.3|12038.3|12042.9|12036.9|0
1726628100000|2024-09-18 02:55:00|12043.6|12037.6|12044.3|12038.3|12044.4|12038.4|12042.9|12036.9|0
1726628400000|2024-09-18 03:00:00|12043.6|12037.6|12042.9|12036.9|12044.3|12038.3|12042.9|12036.9|0
1726628700000|2024-09-18 03:05:00|12041.4|12035.4|12041.4|12035.4|12042.9|12036.9|12041.4|12035.4|0
1726629000000|2024-09-18 03:10:00|12042.2|12036.2|12040|12034|12042.9|12036.9|12040|12034|0
1726629300000|2024-09-18 03:15:00|12039.9|12033.9|12041.4|12035.4|12041.4|12035.4|12039.9|12033.9|0
1726629600000|2024-09-18 03:20:00|12040.7|12034.7|12042.8|12036.8|12042.9|12036.9|12040.7|12034.7|0
1726629900000|2024-09-18 03:25:00|12042.1|12036.1|12045|12039|12045|12039|12041.4|12035.4|0
1726630200000|2024-09-18 03:30:00|12044.3|12038.3|12039.9|12033.9|12044.3|12038.3|12039.9|12033.9|0
1726630500000|2024-09-18 03:35:00|12041.3|12035.3|12042.8|12036.8|12042.8|12036.8|12040.6|12034.6|0
1726630800000|2024-09-18 03:40:00|12044.3|12038.3|12044.3|12038.3|12044.3|12038.3|12044.3|12038.3|0
1726631100000|2024-09-18 03:45:00|12043.5|12037.5|12041.3|12035.3|12044.3|12038.3|12041.3|12035.3|0
1726631400000|2024-09-18 03:50:00|12042.1|12036.1|12042.1|12036.1|12042.8|12036.8|12041.3|12035.3|0
1726631700000|2024-09-18 03:55:00|12041.3|12035.3|12038.4|12032.4|12042.1|12036.1|12038.4|12032.4|0
1726632000000|2024-09-18 04:00:00|12039.1|12033.1|12038.4|12032.4|12039.1|12033.1|12038.4|12032.4|0
1726632300000|2024-09-18 04:05:00|12037|12031|12041.3|12035.3|12041.4|12035.4|12037|12031|0
1726632600000|2024-09-18 04:10:00|12040.6|12034.6|12039.9|12033.9|12041.3|12035.3|12038.5|12032.5|0
1726632900000|2024-09-18 04:15:00|12038.5|12032.5|12039.9|12033.9|12039.9|12033.9|12038.5|12032.5|0
1726633200000|2024-09-18 04:20:00|12041.4|12035.4|12041.4|12035.4|12041.4|12035.4|12039.9|12033.9|0
1726633500000|2024-09-18 04:25:00|12040.7|12034.7|12041.4|12035.4|12041.4|12035.4|12040|12034|0
1726633800000|2024-09-18 04:30:00|12039.9|12033.9|12037|12031|12039.9|12033.9|12037|12031|0
1726634100000|2024-09-18 04:35:00|12035.6|12029.6|12037|12031|12037|12031|12035.5|12029.5|0
1726634400000|2024-09-18 04:40:00|12037.7|12031.7|12037|12031|12038.4|12032.4|12036.3|12030.3|0
1726634700000|2024-09-18 04:45:00|12035.6|12029.6|12037|12031|12037|12031|12035.5|12029.5|0
1726635000000|2024-09-18 04:50:00|12035.6|12029.6|12034.1|12028.1|12035.6|12029.6|12034.1|12028.1|0
1726635300000|2024-09-18 04:55:00|12035.6|12029.6|12035.5|12029.5|12035.6|12029.6|12032.6|12026.6|0
1726635600000|2024-09-18 05:00:00|12034.8|12028.8|12034.1|12028.1|12035.5|12029.5|12034.1|12028.1|0
1726635900000|2024-09-18 05:05:00|12035.5|12029.5|12032.7|12026.7|12035.6|12029.6|12032.7|12026.7|0
1726636200000|2024-09-18 05:10:00|12033.4|12027.4|12034.1|12028.1|12035.6|12029.6|12032.7|12026.7|0
1726636500000|2024-09-18 05:15:00|12032.7|12026.7|12032.7|12026.7|12032.7|12026.7|12031.2|12025.2|0
1726636800000|2024-09-18 05:20:00|12032.6|12026.6|12034.2|12028.2|12034.2|12028.2|12032.6|12026.6|0
1726637100000|2024-09-18 05:25:00|12035.6|12029.6|12035.6|12029.6|12037|12031|12035.6|12029.6|0
1726637400000|2024-09-18 05:30:00|12034.8|12028.8|12032.7|12026.7|12034.8|12028.8|12031.2|12025.2|0
1726637700000|2024-09-18 05:35:00|12032.6|12026.6|12034.1|12028.1|12035.6|12029.6|12032.6|12026.6|0
1726638000000|2024-09-18 05:40:00|12035.6|12029.6|12037|12031|12037|12031|12035.5|12029.5|0
1726638300000|2024-09-18 05:45:00|12038.5|12032.5|12038.5|12032.5|12038.5|12032.5|12038.5|12032.5|0
1726638600000|2024-09-18 05:50:00|12039.2|12033.2|12041.4|12035.4|12044.3|12038.3|12038.5|12032.5|0
1726638900000|2024-09-18 05:55:00|12042.8|12036.8|12041.4|12035.4|12044.3|12038.3|12041.4|12035.4|0
1726639200000|2024-09-18 06:00:00|12040.7|12034.7|12055.1|12053.1|12057.6|12055.6|12040|12034|90
1726639500000|2024-09-18 06:05:00|12055.6|12053.6|12058.6|12056.6|12058.6|12056.6|12055.6|12053.6|3
1726639800000|2024-09-18 06:10:00|12058.1|12056.1|12059.1|12057.1|12060.1|12058.1|12057.6|12055.6|48
1726640100000|2024-09-18 06:15:00|12058.6|12056.6|12053.6|12051.6|12058.6|12056.6|12052.1|12050.1|42
1726640400000|2024-09-18 06:20:00|12053.1|12051.1|12052.6|12050.6|12054.6|12052.6|12052.1|12050.1|2
1726640700000|2024-09-18 06:25:00|12049.1|12047.1|12048.6|12046.6|12050.1|12048.1|12043.6|12041.6|55
1726641000000|2024-09-18 06:30:00|12048.1|12046.1|12046.1|12044.1|12048.6|12046.6|12046.1|12044.1|176
1726641300000|2024-09-18 06:35:00|12045.6|12043.6|12044.6|12042.6|12045.6|12043.6|12044.1|12042.1|14
1726641600000|2024-09-18 06:40:00|12044.1|12042.1|12042.1|12040.1|12044.1|12042.1|12042.1|12040.1|635
1726641900000|2024-09-18 06:45:00|12043.6|12041.6|12043.6|12041.6|12044.6|12042.6|12042.6|12040.6|1143
1726642200000|2024-09-18 06:50:00|12043.1|12041.1|12044.1|12042.1|12044.6|12042.6|12039.6|12037.6|41
1726642500000|2024-09-18 06:55:00|12043.6|12041.6|12038.1|12036.1|12049.1|12047.1|12037.6|12035.6|206
1726642800000|2024-09-18 07:00:00|12044.6|12042.6|12039.1|12037.1|12055.1|12053.1|12036.1|12034.1|333
1726643100000|2024-09-18 07:05:00|12039.6|12037.6|12050.1|12048.1|12050.6|12048.6|12036.6|12034.6|461
1726643400000|2024-09-18 07:10:00|12052.1|12050.1|12054.1|12052.1|12056.1|12054.1|12050.1|12048.1|1207
1726643700000|2024-09-18 07:15:00|12053.6|12051.6|12049.6|12047.6|12059.1|12057.1|12049.6|12047.6|152
1726644000000|2024-09-18 07:20:00|12049.1|12047.1|12050.6|12048.6|12055.1|12053.1|12047.6|12045.6|496
1726644300000|2024-09-18 07:25:00|12051.1|12049.1|12052.1|12050.1|12054.1|12052.1|12048.1|12046.1|652
1726644600000|2024-09-18 07:30:00|12053.1|12051.1|12039.1|12037.1|12054.1|12052.1|12039.1|12037.1|829
1726644900000|2024-09-18 07:35:00|12040.1|12038.1|12039.1|12037.1|12041.1|12039.1|12037.1|12035.1|211
1726645200000|2024-09-18 07:40:00|12040.1|12038.1|12039.6|12037.6|12044.6|12042.6|12031.1|12029.1|433
1726645500000|2024-09-18 07:45:00|12039.1|12037.1|12035.1|12033.1|12039.1|12037.1|12028.1|12026.1|143
1726645800000|2024-09-18 07:50:00|12034.1|12032.1|12017.1|12015.1|12034.1|12032.1|12016.1|12014.1|301
1726646100000|2024-09-18 07:55:00|12016.6|12014.6|12019.1|12017.1|12025.1|12023.1|12015.1|12013.1|166
1726646400000|2024-09-18 08:00:00|12019.6|12017.6|12016.1|12014.1|12024.6|12022.6|12013.6|12011.6|249
1726646700000|2024-09-18 08:05:00|12015.1|12013.1|12006.6|12004.6|12015.1|12013.1|12005.1|12003.1|251
1726647000000|2024-09-18 08:10:00|12007.1|12005.1|11991.6|11989.6|12007.1|12005.1|11991.6|11989.6|304
1726647300000|2024-09-18 08:15:00|11991.1|11989.1|11987.6|11985.6|11995.6|11993.6|11987.6|11985.6|342
1726647600000|2024-09-18 08:20:00|11986.1|11984.1|11983.1|11981.1|11993.6|11991.6|11982.1|11980.1|428
1726647900000|2024-09-18 08:25:00|11982.6|11980.6|11972.1|11970.1|11983.1|11981.1|11972.1|11970.1|497
1726648200000|2024-09-18 08:30:00|11972.6|11970.6|11974.6|11972.6|11974.6|11972.6|11968.1|11966.1|244
1726648500000|2024-09-18 08:35:00|11974.1|11972.1|11965.1|11963.1|11974.1|11972.1|11964.1|11962.1|672
1726648800000|2024-09-18 08:40:00|11964.6|11962.6|11967.6|11965.6|11971.1|11969.1|11959.6|11957.6|242
1726649100000|2024-09-18 08:45:00|11966.6|11964.6|11971.1|11969.1|11972.1|11970.1|11960.1|11958.1|2139
1726649400000|2024-09-18 08:50:00|11971.6|11969.6|11974.1|11972.1|11975.1|11973.1|11970.1|11968.1|1088
1726649700000|2024-09-18 08:55:00|11975.1|11973.1|11975.1|11973.1|11977.6|11975.6|11971.6|11969.6|431
1726650000000|2024-09-18 09:00:00|11974.6|11972.6|11967.1|11965.1|11975.1|11973.1|11966.1|11964.1|5005
1726650300000|2024-09-18 09:05:00|11967.6|11965.6|11971.6|11969.6|11971.6|11969.6|11965.6|11963.6|222
1726650600000|2024-09-18 09:10:00|11971.1|11969.1|11967.1|11965.1|11971.6|11969.6|11964.1|11962.1|307
1726650900000|2024-09-18 09:15:00|11967.6|11965.6|11965.1|11963.1|11967.6|11965.6|11960.1|11958.1|249
1726651200000|2024-09-18 09:20:00|11964.6|11962.6|11962.1|11960.1|11965.6|11963.6|11960.6|11958.6|294
1726651500000|2024-09-18 09:25:00|11962.6|11960.6|11966.6|11964.6|11967.1|11965.1|11961.6|11959.6|131
1726651800000|2024-09-18 09:30:00|11967.6|11965.6|11970.1|11968.1|11970.1|11968.1|11962.1|11960.1|284
1726652100000|2024-09-18 09:35:00|11970.6|11968.6|11969.1|11967.1|11973.1|11971.1|11968.1|11966.1|312
1726652400000|2024-09-18 09:40:00|11968.1|11966.1|11956.6|11954.6|11968.6|11966.6|11955.6|11953.6|263
1726652700000|2024-09-18 09:45:00|11957.1|11955.1|11962.6|11960.6|11965.1|11963.1|11952.1|11950.1|154
1726653000000|2024-09-18 09:50:00|11963.1|11961.1|11960.1|11958.1|11964.1|11962.1|11956.1|11954.1|288
1726653300000|2024-09-18 09:55:00|11960.6|11958.6|11962.1|11960.1|11965.1|11963.1|11958.6|11956.6|145
1726653600000|2024-09-18 10:00:00|11962.6|11960.6|11962.1|11960.1|11963.1|11961.1|11959.1|11957.1|678
1726653900000|2024-09-18 10:05:00|11961.6|11959.6|11952.6|11950.6|11962.6|11960.6|11952.6|11950.6|458
1726654200000|2024-09-18 10:10:00|11952.1|11950.1|11945.1|11943.1|11952.1|11950.1|11945.1|11943.1|236
1726654500000|2024-09-18 10:15:00|11944.6|11942.6|11952.6|11950.6|11952.6|11950.6|11943.1|11941.1|259
1726654800000|2024-09-18 10:20:00|11952.1|11950.1|11957.1|11955.1|11960.6|11958.6|11952.1|11950.1|349
1726655100000|2024-09-18 10:25:00|11957.6|11955.6|11954.1|11952.1|11958.6|11956.6|11952.6|11950.6|472
1726655400000|2024-09-18 10:30:00|11953.6|11951.6|11953.6|11951.6|11956.1|11954.1|11950.1|11948.1|182
1726655700000|2024-09-18 10:35:00|11953.1|11951.1|11955.1|11953.1|11956.1|11954.1|11951.1|11949.1|185
1726656000000|2024-09-18 10:40:00|11954.6|11952.6|11953.6|11951.6|11957.6|11955.6|11953.6|11951.6|374
1726656300000|2024-09-18 10:45:00|11953.1|11951.1|11952.6|11950.6|11955.6|11953.6|11951.6|11949.6|382
1726656600000|2024-09-18 10:50:00|11953.1|11951.1|11952.1|11950.1|11954.6|11952.6|11946.6|11944.6|191
1726656900000|2024-09-18 10:55:00|11951.6|11949.6|11946.6|11944.6|11955.1|11953.1|11946.6|11944.6|273
1726657200000|2024-09-18 11:00:00|11945.6|11943.6|11960.1|11958.1|11963.1|11961.1|11945.6|11943.6|543
1726657500000|2024-09-18 11:05:00|11959.6|11957.6|11959.1|11957.1|11960.1|11958.1|11957.6|11955.6|83
1726657800000|2024-09-18 11:10:00|11958.6|11956.6|11963.1|11961.1|11964.6|11962.6|11956.6|11954.6|223
1726658100000|2024-09-18 11:15:00|11964.1|11962.1|11977.1|11975.1|11977.6|11975.6|11963.6|11961.6|198
1726658400000|2024-09-18 11:20:00|11977.6|11975.6|11976.1|11974.1|11980.1|11978.1|11973.1|11971.1|472
1726658700000|2024-09-18 11:25:00|11976.6|11974.6|11966.6|11964.6|11977.1|11975.1|11966.1|11964.1|140
1726659000000|2024-09-18 11:30:00|11967.1|11965.1|11960.1|11958.1|11968.6|11966.6|11959.1|11957.1|130
1726659300000|2024-09-18 11:35:00|11960.6|11958.6|11965.1|11963.1|11965.1|11963.1|11959.6|11957.6|217
1726659600000|2024-09-18 11:40:00|11965.3|11963.3|11960.3|11958.3|11965.8|11963.8|11960.3|11958.3|752
1726659900000|2024-09-18 11:45:00|11960.8|11958.8|11976.3|11974.3|11976.8|11974.8|11960.8|11958.8|342
1726660200000|2024-09-18 11:50:00|11976.8|11974.8|11980.8|11978.8|11983.3|11981.3|11976.3|11974.3|1157
1726660500000|2024-09-18 11:55:00|11981.3|11979.3|11981.8|11979.8|11985.3|11983.3|11979.8|11977.8|522
1726660800000|2024-09-18 12:00:00|11980.3|11978.3|11977.8|11975.8|11981.3|11979.3|11975.3|11973.3|158
1726661100000|2024-09-18 12:05:00|11978.3|11976.3|11981.8|11979.8|11981.8|11979.8|11974.3|11972.3|369
1726661400000|2024-09-18 12:10:00|11981.3|11979.3|11973.3|11971.3|11981.3|11979.3|11973.3|11971.3|3376
1726661700000|2024-09-18 12:15:00|11973.8|11971.8|11972.3|11970.3|11976.3|11974.3|11971.8|11969.8|110
1726662000000|2024-09-18 12:20:00|11970.3|11968.3|11980.3|11978.3|11980.3|11978.3|11969.8|11967.8|356
1726662300000|2024-09-18 12:25:00|11979.8|11977.8|11982.3|11980.3|11984.8|11982.8|11979.3|11977.3|328
1726662600000|2024-09-18 12:30:00|11982.8|11980.8|11984.8|11982.8|11985.3|11983.3|11978.3|11976.3|185
1726662900000|2024-09-18 12:35:00|11985.3|11983.3|11994.3|11992.3|11995.3|11993.3|11985.3|11983.3|475
1726663200000|2024-09-18 12:40:00|11995.3|11993.3|11998.3|11996.3|12000.3|11998.3|11992.3|11990.3|172
1726663500000|2024-09-18 12:45:00|11999.3|11997.3|11998.8|11996.8|12001.3|11999.3|11996.8|11994.8|209
1726663800000|2024-09-18 12:50:00|11999.3|11997.3|11998.3|11996.3|12001.8|11999.8|11994.8|11992.8|2321
1726664100000|2024-09-18 12:55:00|11997.8|11995.8|12002.3|12000.3|12002.3|12000.3|11996.8|11994.8|91
1726664400000|2024-09-18 13:00:00|12003.3|12001.3|12003.3|12001.3|12006.8|12004.8|12001.8|11999.8|122
1726664700000|2024-09-18 13:05:00|12002.8|12000.8|12002.8|12000.8|12004.3|12002.3|11996.8|11994.8|931
1726665000000|2024-09-18 13:10:00|12003.3|12001.3|11999.3|11997.3|12007.8|12005.8|11996.8|11994.8|285
1726665300000|2024-09-18 13:15:00|11999.8|11997.8|11993.3|11991.3|12002.3|12000.3|11992.8|11990.8|185
1726665600000|2024-09-18 13:20:00|11992.8|11990.8|11999.3|11997.3|12002.3|12000.3|11991.8|11989.8|244
1726665900000|2024-09-18 13:25:00|11998.8|11996.8|11998.3|11996.3|12001.8|11999.8|11993.8|11991.8|293
1726666200000|2024-09-18 13:30:00|11998.8|11996.8|11990.3|11988.3|12003.3|12001.3|11981.8|11979.8|513
1726666500000|2024-09-18 13:35:00|11989.3|11987.3|11987.3|11985.3|11994.3|11992.3|11983.8|11981.8|341
1726666800000|2024-09-18 13:40:00|11986.8|11984.8|11992.3|11990.3|11996.8|11994.8|11985.8|11983.8|397
1726667100000|2024-09-18 13:45:00|11992.8|11990.8|11981.3|11979.3|11995.8|11993.8|11980.8|11978.8|752
1726667400000|2024-09-18 13:50:00|11980.8|11978.8|11967.3|11965.3|11980.8|11978.8|11967.3|11965.3|185
1726667700000|2024-09-18 13:55:00|11966.8|11964.8|11969.3|11967.3|11970.3|11968.3|11965.3|11963.3|236
1726668000000|2024-09-18 14:00:00|11970.3|11968.3|11973.3|11971.3|11976.3|11974.3|11968.3|11966.3|266
1726668300000|2024-09-18 14:05:00|11972.8|11970.8|11965.3|11963.3|11972.8|11970.8|11960.8|11958.8|309
1726668600000|2024-09-18 14:10:00|11966.5|11964.5|11960|11958|11968|11966|11957.5|11955.5|508
1726668900000|2024-09-18 14:15:00|11960.5|11958.5|11966.5|11964.5|11968.5|11966.5|11959|11957|1789
1726669200000|2024-09-18 14:20:00|11967|11965|11973.5|11971.5|11975|11973|11963|11961|1698
1726669500000|2024-09-18 14:25:00|11973|11971|11983.5|11981.5|11986.5|11984.5|11968|11966|178
1726669800000|2024-09-18 14:30:00|11983|11981|11973.5|11971.5|11983|11981|11972|11970|286
1726670100000|2024-09-18 14:35:00|11973|11971|11980.5|11978.5|11982.5|11980.5|11972.5|11970.5|185
1726670400000|2024-09-18 14:40:00|11980|11978|11993.5|11991.5|11994|11992|11980|11978|650
1726670700000|2024-09-18 14:45:00|11993|11991|11992.5|11990.5|11995|11993|11989.5|11987.5|374
1726671000000|2024-09-18 14:50:00|11993|11991|11987.5|11985.5|11993.5|11991.5|11983.5|11981.5|312
1726671300000|2024-09-18 14:55:00|11988|11986|11981.5|11979.5|11988.5|11986.5|11979|11977|229
1726671600000|2024-09-18 15:00:00|11982|11980|11978|11976|11985|11983|11978|11976|356
1726671900000|2024-09-18 15:05:00|11978.5|11976.5|11971.5|11969.5|11981.5|11979.5|11968.5|11966.5|383
1726672200000|2024-09-18 15:10:00|11971|11969|11971|11969|11972|11970|11963.5|11961.5|739
1726672500000|2024-09-18 15:15:00|11970.5|11968.5|11977|11975|11979|11977|11970|11968|845
1726672800000|2024-09-18 15:20:00|11968.7|11966.7|11960.2|11958.2|11968.7|11966.7|11959.7|11957.7|925
1726673100000|2024-09-18 15:25:00|11959.7|11957.7|11972.2|11970.2|11972.2|11970.2|11954.7|11952.7|2908
1726673400000|2024-09-18 15:30:00|11973.2|11971.2|11966.2|11964.2|11975.7|11973.7|11961.7|11959.7|1807
1726673700000|2024-09-18 15:35:00|11966.7|11964.7|11968.7|11966.7|11978.2|11976.2|11965.7|11963.7|467
1726674000000|2024-09-18 15:40:00|11968.2|11966.2|11970.2|11968.2|11970.2|11968.2|11964.2|11962.2|164
1726674300000|2024-09-18 15:45:00|11970.7|11968.7|11970.2|11968.2|11971.7|11969.7|11962.2|11960.2|137
1726674600000|2024-09-18 15:50:00|11970.7|11968.7|11970.2|11968.2|11973.2|11971.2|11966.7|11964.7|77
1726674900000|2024-09-18 15:55:00|11970.7|11968.7|11966.7|11964.7|11974.2|11972.2|11966.2|11964.2|353
1726675200000|2024-09-18 16:00:00|11965.7|11963.7|11961.2|11959.2|11968.2|11966.2|11960.7|11958.7|348
1726675500000|2024-09-18 16:05:00|11960.7|11958.7|11964.7|11962.7|11965.2|11963.2|11960.7|11958.7|13
1726675800000|2024-09-18 16:10:00|11965.2|11963.2|11968.2|11966.2|11968.7|11966.7|11965.2|11963.2|106
1726676100000|2024-09-18 16:15:00|11967.7|11965.7|11968.2|11966.2|11970.7|11968.7|11966.2|11964.2|933
1726676400000|2024-09-18 16:20:00|11967.7|11965.7|11970.7|11968.7|11974.2|11972.2|11967.7|11965.7|1253
1726676700000|2024-09-18 16:25:00|11970.2|11968.2|11977.2|11975.2|11978.2|11976.2|11970.2|11968.2|2
1726677000000|2024-09-18 16:30:00|11976.7|11974.7|11976.7|11974.7|11979.2|11977.2|11974.7|11972.7|17
1726677300000|2024-09-18 16:35:00|11977.2|11975.2|11977.2|11975.2|11979.2|11977.2|11976.7|11974.7|4
1726677600000|2024-09-18 16:40:00|11976.7|11974.7|11977.2|11975.2|11978.2|11976.2|11974.2|11972.2|2
1726677900000|2024-09-18 16:45:00|11977.7|11975.7|11977.2|11975.2|11980.2|11978.2|11976.7|11974.7|8
1726678200000|2024-09-18 16:50:00|11977.7|11975.7|11979.2|11977.2|11980.2|11978.2|11977.2|11975.2|9
1726678500000|2024-09-18 16:55:00|11979.7|11977.7|11980.2|11978.2|11980.7|11978.7|11978.7|11976.7|15
1726678800000|2024-09-18 17:00:00|11981.2|11979.2|11981.2|11979.2|11982.2|11980.2|11980.7|11978.7|10
1726679100000|2024-09-18 17:05:00|11980.7|11978.7|11980.2|11978.2|11981.2|11979.2|11978.7|11976.7|5
1726679400000|2024-09-18 17:10:00|11980.7|11978.7|11981.7|11979.7|11982.2|11980.2|11980.2|11978.2|9
1726679700000|2024-09-18 17:15:00|11982.2|11980.2|11981.2|11979.2|11982.2|11980.2|11981.2|11979.2|2
1726680000000|2024-09-18 17:20:00|11981.7|11979.7|11980.2|11978.2|11983.7|11981.7|11978.7|11976.7|31
1726680300000|2024-09-18 17:25:00|11980.7|11978.7|11986.7|11984.7|11988.2|11986.2|11980.2|11978.2|48
1726680600000|2024-09-18 17:30:00|11987.2|11985.2|11990.2|11988.2|11990.2|11988.2|11984.2|11982.2|6
1726680900000|2024-09-18 17:35:00|11990.7|11988.7|11984.7|11982.7|11993.2|11991.2|11981.7|11979.7|46
1726681200000|2024-09-18 17:40:00|11984.2|11982.2|11986.2|11984.2|11986.7|11984.7|11983.7|11981.7|5
1726681500000|2024-09-18 17:45:00|11986.7|11984.7|11980.7|11978.7|11987.7|11985.7|11979.7|11977.7|10
1726681800000|2024-09-18 17:50:00|11980.2|11978.2|11984.7|11982.7|11985.2|11983.2|11979.7|11977.7|12
1726682100000|2024-09-18 17:55:00|11984.2|11982.2|11994.7|11992.7|11994.7|11992.7|11981.2|11979.2|41
1726682400000|2024-09-18 18:00:00|11994.2|11992.2|11997.2|11995.2|12010.7|12008.7|11959.7|11957.7|138
1726682700000|2024-09-18 18:05:00|11997.7|11995.7|11997.7|11995.7|12001.2|11999.2|11989.7|11987.7|36
1726683000000|2024-09-18 18:10:00|11997.2|11995.2|11986.7|11984.7|11999.2|11997.2|11979.7|11977.7|8
1726683300000|2024-09-18 18:15:00|11987.2|11985.2|11992.7|11990.7|11994.7|11992.7|11984.2|11982.2|6
1726683600000|2024-09-18 18:20:00|11991.7|11989.7|11994.2|11992.2|11998.2|11996.2|11989.2|11987.2|10
1726683900000|2024-09-18 18:25:00|11994.7|11992.7|11998.2|11996.2|12000.2|11998.2|11987.2|11985.2|36
1726684200000|2024-09-18 18:30:00|11997.7|11995.7|12001.2|11999.2|12004.7|12002.7|11994.7|11992.7|25
1726684500000|2024-09-18 18:35:00|12002.7|12000.7|11996.2|11994.2|12002.7|12000.7|11979.2|11977.2|12
1726684800000|2024-09-18 18:40:00|11995.2|11993.2|11970.2|11968.2|11996.2|11994.2|11968.7|11966.7|34
1726685100000|2024-09-18 18:45:00|11969.7|11967.7|11990.7|11988.7|11995.7|11993.7|11968.7|11966.7|39
1726685400000|2024-09-18 18:50:00|11991.2|11989.2|12002.2|12000.2|12004.2|12002.2|11989.2|11987.2|24
1726685700000|2024-09-18 18:55:00|12001.7|11999.7|11983.2|11981.2|12004.2|12002.2|11983.2|11981.2|48
1726686000000|2024-09-18 19:00:00|11983.7|11981.7|11976.2|11974.2|11983.7|11981.7|11971.2|11969.2|26
1726686300000|2024-09-18 19:05:00|11975.7|11973.7|11972.2|11970.2|11976.2|11974.2|11966.2|11964.2|17
1726686600000|2024-09-18 19:10:00|11971.7|11969.7|11994.7|11992.7|11997.2|11995.2|11969.7|11967.7|53
1726686900000|2024-09-18 19:15:00|11994.2|11992.2|11994.2|11992.2|11997.2|11995.2|11989.2|11987.2|40
1726687200000|2024-09-18 19:20:00|11993.7|11991.7|11991.2|11989.2|11995.7|11993.7|11971.7|11969.7|27
1726687500000|2024-09-18 19:25:00|11990.7|11988.7|12013.7|12011.7|12021.2|12019.2|11990.7|11988.7|93
1726687800000|2024-09-18 19:30:00|12013.2|12011.2|12000.2|11998.2|12022.2|12020.2|12000.2|11998.2|40
1726688100000|2024-09-18 19:35:00|12000.7|11998.7|12001.7|11999.7|12006.2|12004.2|11993.7|11991.7|16
1726688400000|2024-09-18 19:40:00|12002.2|12000.2|11986.7|11984.7|12002.2|12000.2|11986.7|11984.7|26
1726688700000|2024-09-18 19:45:00|11986.2|11984.2|11986.2|11984.2|11991.2|11989.2|11979.7|11977.7|38
1726689000000|2024-09-18 19:50:00|11985.7|11983.7|11986.7|11984.7|11992.7|11990.7|11984.7|11982.7|17
1726689300000|2024-09-18 19:55:00|11987.7|11985.7|11988.3|11982.3|11989.7|11987.7|11982.2|11980.2|16
1726689600000|2024-09-18 20:00:00|11990.3|11984.3|11997.2|11991.2|11997.8|11991.8|11985.8|11979.8|0
1726689900000|2024-09-18 20:05:00|11997.5|11991.5|12004.1|11998.1|12006.3|12000.3|11996.6|11990.6|0
1726690200000|2024-09-18 20:10:00|12004.3|11998.3|12002.2|11996.2|12004.6|11998.6|12000.4|11994.4|0
1726690500000|2024-09-18 20:15:00|12002.5|11996.5|12008.2|12002.2|12009.1|12003.1|12001.3|11995.3|0
1726690800000|2024-09-18 20:20:00|12008.3|12002.3|12005.7|11999.7|12008.5|12002.5|12004|11998|0
1726691100000|2024-09-18 20:25:00|12006|12000|12004.6|11998.6|12006.9|12000.9|12003.5|11997.5|0
1726691400000|2024-09-18 20:30:00|12004.8|11998.8|12006|12000|12007.3|12001.3|12004.6|11998.6|0
1726691700000|2024-09-18 20:35:00|12006.1|12000.1|12003.8|11997.8|12008.2|12002.2|12003.8|11997.8|0
1726692000000|2024-09-18 20:40:00|12004|11998|12000.5|11994.5|12004|11998|11998.3|11992.3|0
1726692300000|2024-09-18 20:45:00|12001.1|11995.1|12002.4|11996.4|12002.4|11996.4|11997.9|11991.9|0
1726692600000|2024-09-18 20:50:00|12002.6|11996.6|12000.4|11994.4|12003.8|11997.8|11998|11992|0
1726692900000|2024-09-18 20:55:00|12000.5|11994.5|12001.2|11995.2|12002.4|11996.4|11998.9|11992.9|0
1726693200000|2024-09-18 21:00:00|12001.3|11995.3|12000.9|11994.9|12001.8|11995.8|12000.9|11994.9|0
1726693500000|2024-09-18 21:05:00|12000.5|11994.5|12001.8|11995.8|12002.4|11996.4|12000.3|11994.3|0
1726693800000|2024-09-18 21:10:00|12002.1|11996.1|12002.5|11996.5|12002.8|11996.8|12002.1|11996.1|0
1726694100000|2024-09-18 21:15:00|12002.7|11996.7|12002.5|11996.5|12002.7|11996.7|12002.2|11996.2|0
1726694400000|2024-09-18 21:20:00|12002.8|11996.8|12003.1|11997.1|12003.4|11997.4|12002.4|11996.4|0
1726694700000|2024-09-18 21:25:00|12003.5|11997.5|12003.1|11997.1|12003.7|11997.7|12002.8|11996.8|0
1726695000000|2024-09-18 21:30:00|12003.5|11997.5|12003.2|11997.2|12003.5|11997.5|12003.1|11997.1|0
1726695300000|2024-09-18 21:35:00|12003.1|11997.1|12003.2|11997.2|12003.2|11997.2|12002.5|11996.5|0
1726695600000|2024-09-18 21:40:00|12003.1|11997.1|12003.1|11997.1|12003.5|11997.5|12003.1|11997.1|0
1726695900000|2024-09-18 21:45:00|12002.9|11996.9|12003.4|11997.4|12004.4|11998.4|12002.9|11996.9|0
1726696200000|2024-09-18 21:50:00|12003.7|11997.7|12003.2|11997.2|12003.7|11997.7|12003.2|11997.2|0
1726696500000|2024-09-18 21:55:00|12003.1|11997.1|12004.1|11998.1|12004.2|11998.2|12002.9|11996.9|0
1726696800000|2024-09-18 22:00:00|12003.1|11997.1|12008.5|12002.5|12010.3|12004.3|12002.3|11996.3|0
1726697100000|2024-09-18 22:05:00|12008.4|12002.4|12006.3|12000.3|12009.3|12003.3|12005.1|11999.1|0
1726697400000|2024-09-18 22:10:00|12006.5|12000.5|12009.4|12003.4|12010.1|12004.1|12005.4|11999.4|0
1726697700000|2024-09-18 22:15:00|12009.7|12003.7|12013.5|12007.5|12013.7|12007.7|12009.7|12003.7|0
1726698000000|2024-09-18 22:20:00|12013.7|12007.7|12013.1|12007.1|12014.1|12008.1|12012.8|12006.8|0
1726698300000|2024-09-18 22:25:00|12012.8|12006.8|12014.9|12008.9|12016.3|12010.3|12012.5|12006.5|0
1726698600000|2024-09-18 22:30:00|12015|12009|12015.9|12009.9|12017.1|12011.1|12014.4|12008.4|0
1726698900000|2024-09-18 22:35:00|12016|12010|12016.3|12010.3|12016.6|12010.6|12015.4|12009.4|0
1726699200000|2024-09-18 22:40:00|12016|12010|12016.7|12010.7|12017.6|12011.6|12015.9|12009.9|0
1726699500000|2024-09-18 22:45:00|12016.4|12010.4|12014.3|12008.3|12017.1|12011.1|12013.6|12007.6|0
1726699800000|2024-09-18 22:50:00|12014.2|12008.2|12013|12007|12014.5|12008.5|12012.7|12006.7|0
1726700100000|2024-09-18 22:55:00|12013.2|12007.2|12013|12007|12013.9|12007.9|12010.8|12004.8|0
1726700400000|2024-09-18 23:00:00|12013.4|12007.4|12013.9|12007.9|12017.4|12011.4|12012.7|12006.7|0
1726700700000|2024-09-18 23:05:00|12014.2|12008.2|12014.9|12008.9|12015.5|12009.5|12013.3|12007.3|0
1726701000000|2024-09-18 23:10:00|12015.2|12009.2|12013.9|12007.9|12015.2|12009.2|12012.9|12006.9|0
1726701300000|2024-09-18 23:15:00|12013.6|12007.6|12010.8|12004.8|12013.9|12007.9|12010.1|12004.1|0
1726701600000|2024-09-18 23:20:00|12010.5|12004.5|12010.8|12004.8|12011.4|12005.4|12006.7|12000.7|0
1726701900000|2024-09-18 23:25:00|12011.1|12005.1|12005.4|11999.4|12011.1|12005.1|12004.7|11998.7|0
1726702200000|2024-09-18 23:30:00|12005.1|11999.1|12005.4|11999.4|12006|12000|12003.1|11997.1|0
1726702500000|2024-09-18 23:35:00|12005|11999|12008.4|12002.4|12008.8|12002.8|12004.4|11998.4|0
1726702800000|2024-09-18 23:40:00|12008.2|12002.2|12006.9|12000.9|12009.4|12003.4|12006.3|12000.3|0
1726703100000|2024-09-18 23:45:00|12006.8|12000.8|12009.1|12003.1|12009.1|12003.1|12006.3|12000.3|0
1726703400000|2024-09-18 23:50:00|12009.3|12003.3|12019.6|12013.6|12020.9|12014.9|12009.1|12003.1|0
1726703700000|2024-09-18 23:55:00|12019.4|12013.4|12030.5|12024.5|12034.9|12028.9|12019.3|12013.3|0
1726704000000|2024-09-19 00:00:00|12030.8|12024.8|12030.6|12024.6|12045.1|12039.1|12030.3|12024.3|0
1726704300000|2024-09-19 00:05:00|12030.8|12024.8|12025|12019|12032.2|12026.2|12022.7|12016.7|0
1726704600000|2024-09-19 00:10:00|12025.2|12019.2|12025.6|12019.6|12029.6|12023.6|12023.1|12017.1|0
1726704900000|2024-09-19 00:15:00|12025.3|12019.3|12027|12021|12032.7|12026.7|12023.1|12017.1|0
1726705200000|2024-09-19 00:20:00|12028.4|12022.4|12029.8|12023.8|12034.2|12028.2|12022.6|12016.6|0
1726705500000|2024-09-19 00:25:00|12030.5|12024.5|12031.3|12025.3|12041.4|12035.4|12029.8|12023.8|0
1726705800000|2024-09-19 00:30:00|12031.2|12025.2|12025.4|12019.4|12031.3|12025.3|12025.4|12019.4|0
1726706100000|2024-09-19 00:35:00|12024|12018|12019.5|12013.5|12025.4|12019.4|12016.6|12010.6|0
1726706400000|2024-09-19 00:40:00|12018.1|12012.1|12015.2|12009.2|12019.6|12013.6|12015.2|12009.2|0
1726706700000|2024-09-19 00:45:00|12013.8|12007.8|12015.2|12009.2|12018.8|12012.8|12013.8|12007.8|0
1726707000000|2024-09-19 00:50:00|12015.9|12009.9|12016.7|12010.7|12018.1|12012.1|12012.3|12006.3|0
1726707300000|2024-09-19 00:55:00|12017.4|12011.4|12013.7|12007.7|12018.1|12012.1|12011.5|12005.5|0
1726707600000|2024-09-19 01:00:00|12014.5|12008.5|12013.7|12007.7|12016.6|12010.6|12013|12007|0
1726707900000|2024-09-19 01:05:00|12013|12007|12015.9|12009.9|12016.6|12010.6|12013|12007|0
1726708200000|2024-09-19 01:10:00|12016.6|12010.6|12010.8|12004.8|12016.6|12010.6|12007.7|12001.7|0
1726708500000|2024-09-19 01:15:00|12011.5|12005.5|12012.3|12006.3|12015.2|12009.2|12010.8|12004.8|0
1726708800000|2024-09-19 01:20:00|12012.2|12006.2|12016.6|12010.6|12017.3|12011.3|12012.2|12006.2|0
1726709100000|2024-09-19 01:25:00|12015.9|12009.9|12013.6|12007.6|12018.1|12012.1|12011.5|12005.5|0
1726709400000|2024-09-19 01:30:00|12013.5|12007.5|12013.5|12007.5|12015|12009|12012|12006|0
1726709700000|2024-09-19 01:35:00|12012.1|12006.1|12020.8|12014.8|12020.9|12014.9|12012.1|12006.1|0
1726710000000|2024-09-19 01:40:00|12020.9|12014.9|12022.3|12016.3|12023.7|12017.7|12019.4|12013.4|0
1726710300000|2024-09-19 01:45:00|12023|12017|12026.6|12020.6|12026.6|12020.6|12022.3|12016.3|0
1726710600000|2024-09-19 01:50:00|12025.2|12019.2|12029.5|12023.5|12029.5|12023.5|12025.2|12019.2|0
1726710900000|2024-09-19 01:55:00|12028.1|12022.1|12033.9|12027.9|12033.9|12027.9|12026.6|12020.6|0
1726711200000|2024-09-19 02:00:00|12034|12028|12039.7|12033.7|12039.7|12033.7|12034|12028|0
1726711500000|2024-09-19 02:05:00|12039|12033|12039.8|12033.8|12039.8|12033.8|12033.2|12027.2|0
1726711800000|2024-09-19 02:10:00|12039.7|12033.7|12042.8|12036.8|12045.6|12039.6|12039.7|12033.7|0
1726712100000|2024-09-19 02:15:00|12043.5|12037.5|12042.8|12036.8|12045.7|12039.7|12042.8|12036.8|0
1726712400000|2024-09-19 02:20:00|12044.2|12038.2|12042.8|12036.8|12044.3|12038.3|12042.8|12036.8|0
1726712700000|2024-09-19 02:25:00|12042.9|12036.9|12044.6|12038.6|12044.6|12038.6|12042.8|12036.8|0
1726713000000|2024-09-19 02:30:00|12043.2|12037.2|12043.9|12037.9|12043.9|12037.9|12041.7|12035.7|0
1726713300000|2024-09-19 02:35:00|12043.8|12037.8|12046.1|12040.1|12050.5|12044.5|12043.8|12037.8|0
1726713600000|2024-09-19 02:40:00|12046.2|12040.2|12057.8|12051.8|12057.8|12051.8|12046.2|12040.2|0
1726713900000|2024-09-19 02:45:00|12057|12051|12054.8|12048.8|12059.2|12053.2|12052|12046|0
1726714200000|2024-09-19 02:50:00|12054.9|12048.9|12054.9|12048.9|12057|12051|12053.4|12047.4|0
1726714500000|2024-09-19 02:55:00|12055.6|12049.6|12051.9|12045.9|12056.4|12050.4|12051.9|12045.9|0
1726714800000|2024-09-19 03:00:00|12053.3|12047.3|12049|12043|12056.3|12050.3|12049|12043|0
1726715100000|2024-09-19 03:05:00|12050.4|12044.4|12050.4|12044.4|12051.8|12045.8|12048.3|12042.3|0
1726715400000|2024-09-19 03:10:00|12049.7|12043.7|12047.5|12041.5|12050.4|12044.4|12047.5|12041.5|0
1726715700000|2024-09-19 03:15:00|12048.2|12042.2|12048.9|12042.9|12050.4|12044.4|12044.5|12038.5|0
1726716000000|2024-09-19 03:20:00|12049|12043|12049|12043|12050.4|12044.4|12047.5|12041.5|0
1726716300000|2024-09-19 03:25:00|12050.4|12044.4|12050.5|12044.5|12051.9|12045.9|12049|12043|0
1726716600000|2024-09-19 03:30:00|12051.9|12045.9|12053.5|12047.5|12053.5|12047.5|12049|12043|0
1726716900000|2024-09-19 03:35:00|12053.4|12047.4|12052|12046|12056.1|12050.1|12050.5|12044.5|0
1726717200000|2024-09-19 03:40:00|12053.4|12047.4|12050.6|12044.6|12054.2|12048.2|12050.5|12044.5|0
1726717500000|2024-09-19 03:45:00|12052.1|12046.1|12054.9|12048.9|12054.9|12048.9|12049.2|12043.2|0
1726717800000|2024-09-19 03:50:00|12055|12049|12054.9|12048.9|12059.3|12053.3|12054.2|12048.2|0
1726718100000|2024-09-19 03:55:00|12053.5|12047.5|12060.7|12054.7|12060.7|12054.7|12053.5|12047.5|0
1726718400000|2024-09-19 04:00:00|12061.4|12055.4|12059|12053|12062|12056|12057.6|12051.6|0
1726718700000|2024-09-19 04:05:00|12058.3|12052.3|12061.9|12055.9|12061.9|12055.9|12057.6|12051.6|0
1726719000000|2024-09-19 04:10:00|12062.6|12056.6|12061.9|12055.9|12063.4|12057.4|12061.9|12055.9|0
1726719300000|2024-09-19 04:15:00|12062.6|12056.6|12060.5|12054.5|12062.6|12056.6|12059|12053|0
1726719600000|2024-09-19 04:20:00|12059.8|12053.8|12060.5|12054.5|12060.5|12054.5|12057.6|12051.6|0
1726719900000|2024-09-19 04:25:00|12061.9|12055.9|12059.7|12053.7|12061.9|12055.9|12059.7|12053.7|0
1726720200000|2024-09-19 04:30:00|12060.4|12054.4|12061.9|12055.9|12063.4|12057.4|12060.4|12054.4|0
1726720500000|2024-09-19 04:35:00|12061.2|12055.2|12059|12053|12062|12056|12059|12053|0
1726720800000|2024-09-19 04:40:00|12059.8|12053.8|12051.6|12045.6|12060.5|12054.5|12051.6|12045.6|0
1726721100000|2024-09-19 04:45:00|12049.6|12043.6|12055|12049|12055|12049|12049.6|12043.6|0
1726721400000|2024-09-19 04:50:00|12053.6|12047.6|12055|12049|12055.1|12049.1|12053.6|12047.6|0
1726721700000|2024-09-19 04:55:00|12055.1|12049.1|12055|12049|12055.1|12049.1|12053.6|12047.6|0
1726722000000|2024-09-19 05:00:00|12053.6|12047.6|12050.8|12044.8|12055.1|12049.1|12050.8|12044.8|0
1726722300000|2024-09-19 05:05:00|12050|12044|12047.9|12041.9|12052.2|12046.2|12046.4|12040.4|0
1726722600000|2024-09-19 05:10:00|12047.8|12041.8|12049.3|12043.3|12049.3|12043.3|12046.4|12040.4|0
1726722900000|2024-09-19 05:15:00|12050|12044|12049.3|12043.3|12052.2|12046.2|12049.3|12043.3|0
1726723200000|2024-09-19 05:20:00|12050|12044|12046.4|12040.4|12050|12044|12046.4|12040.4|0
1726723500000|2024-09-19 05:25:00|12045.7|12039.7|12044.9|12038.9|12046.3|12040.3|12043.4|12037.4|0
1726723800000|2024-09-19 05:30:00|12043.4|12037.4|12044.3|12038.3|12045|12039|12043.4|12037.4|0
1726724100000|2024-09-19 05:35:00|12043.6|12037.6|12040|12034|12043.6|12037.6|12039.3|12033.3|0
1726724400000|2024-09-19 05:40:00|12040.7|12034.7|12042.2|12036.2|12043.6|12037.6|12040|12034|0
1726724700000|2024-09-19 05:45:00|12040.7|12034.7|12043.6|12037.6|12043.6|12037.6|12037.1|12031.1|0
1726725000000|2024-09-19 05:50:00|12045|12039|12042.2|12036.2|12045.2|12039.2|12042.2|12036.2|0
1726725300000|2024-09-19 05:55:00|12042.9|12036.9|12040.9|12034.9|12045.2|12039.2|12039.5|12033.5|0
1726725600000|2024-09-19 06:00:00|12039.5|12033.5|12040.4|12038.4|12056.9|12054.9|12037.9|12032|128
1726725900000|2024-09-19 06:05:00|12036.9|12034.9|12040.9|12038.9|12044.9|12042.9|12031.9|12029.9|86
1726726200000|2024-09-19 06:10:00|12041.4|12039.4|12051.4|12049.4|12051.9|12049.9|12032.9|12030.9|25
1726726500000|2024-09-19 06:15:00|12050.9|12048.9|12049.4|12047.4|12052.9|12050.9|12048.4|12046.4|54
1726726800000|2024-09-19 06:20:00|12050.4|12048.4|12061.4|12059.4|12062.4|12060.4|12048.9|12046.9|43
1726727100000|2024-09-19 06:25:00|12060.9|12058.9|12062.9|12060.9|12064.9|12062.9|12060.4|12058.4|17
1726727400000|2024-09-19 06:30:00|12062.4|12060.4|12069.9|12067.9|12070.9|12068.9|12061.9|12059.9|5
1726727700000|2024-09-19 06:35:00|12069.4|12067.4|12072.4|12070.4|12072.9|12070.9|12069.4|12067.4|14
1726728000000|2024-09-19 06:40:00|12072.9|12070.9|12068.9|12066.9|12073.4|12071.4|12068.4|12066.4|11
1726728300000|2024-09-19 06:45:00|12068.4|12066.4|12070.9|12068.9|12071.9|12069.9|12067.9|12065.9|11
1726728600000|2024-09-19 06:50:00|12070.4|12068.4|12069.9|12067.9|12071.4|12069.4|12067.4|12065.4|9
1726728900000|2024-09-19 06:55:00|12069.4|12067.4|12075.9|12073.9|12082.4|12080.4|12069.4|12067.4|92
1726729200000|2024-09-19 07:00:00|12078.4|12076.4|12082.9|12080.9|12090.4|12088.4|12077.4|12075.4|334
1726729500000|2024-09-19 07:05:00|12082.4|12080.4|12069.4|12067.4|12089.9|12087.9|12068.4|12066.4|276
1726729800000|2024-09-19 07:10:00|12067.4|12065.4|12071.9|12069.9|12071.9|12069.9|12062.9|12060.9|192
1726730100000|2024-09-19 07:15:00|12072.4|12070.4|12072.9|12070.9|12075.9|12073.9|12059.4|12057.4|310
1726730400000|2024-09-19 07:20:00|12073.4|12071.4|12077.4|12075.4|12080.4|12078.4|12068.4|12066.4|160
1726730700000|2024-09-19 07:25:00|12078.4|12076.4|12063.9|12061.9|12078.9|12076.9|12063.4|12061.4|97
1726731000000|2024-09-19 07:30:00|12063.4|12061.4|12049.9|12047.9|12065.4|12063.4|12048.4|12046.4|121
1726731300000|2024-09-19 07:35:00|12050.9|12048.9|12043.4|12041.4|12054.4|12052.4|12042.4|12040.4|240
1726731600000|2024-09-19 07:40:00|12041.4|12039.4|12047.4|12045.4|12051.9|12049.9|12040.9|12038.9|676
1726731900000|2024-09-19 07:45:00|12046.9|12044.9|12038.4|12036.4|12050.9|12048.9|12036.9|12034.9|85
1726732200000|2024-09-19 07:50:00|12037.9|12035.9|12043.4|12041.4|12043.4|12041.4|12033.9|12031.9|155
1726732500000|2024-09-19 07:55:00|12043.9|12041.9|12051.4|12049.4|12051.4|12049.4|12041.9|12039.9|1025
1726732800000|2024-09-19 08:00:00|12050.9|12048.9|12048.4|12046.4|12054.4|12052.4|12041.4|12039.4|1375
1726733100000|2024-09-19 08:05:00|12047.9|12045.9|12054.4|12052.4|12054.4|12052.4|12045.9|12043.9|84
1726733400000|2024-09-19 08:10:00|12054.9|12052.9|12061.9|12059.9|12066.4|12064.4|12054.4|12052.4|71
1726733700000|2024-09-19 08:15:00|12061.4|12059.4|12057.4|12055.4|12062.4|12060.4|12054.4|12052.4|119
1726734000000|2024-09-19 08:20:00|12056.9|12054.9|12047.4|12045.4|12057.4|12055.4|12046.9|12044.9|253
1726734300000|2024-09-19 08:25:00|12047.9|12045.9|12050.4|12048.4|12056.9|12054.9|12047.4|12045.4|73
1726734600000|2024-09-19 08:30:00|12050.9|12048.9|12059.9|12057.9|12062.4|12060.4|12050.4|12048.4|85
1726734900000|2024-09-19 08:35:00|12059.4|12057.4|12070.9|12068.9|12071.4|12069.4|12058.9|12056.9|129
1726735200000|2024-09-19 08:40:00|12071.4|12069.4|12071.4|12069.4|12081.4|12079.4|12069.9|12067.9|480
1726735500000|2024-09-19 08:45:00|12071.9|12069.9|12070.9|12068.9|12071.9|12069.9|12064.4|12062.4|423
1726735800000|2024-09-19 08:50:00|12071.4|12069.4|12072.4|12070.4|12079.9|12077.9|12071.4|12069.4|243
1726736100000|2024-09-19 08:55:00|12071.9|12069.9|12070.9|12068.9|12072.4|12070.4|12066.4|12064.4|356
1726736400000|2024-09-19 09:00:00|12072.4|12070.4|12076.4|12074.4|12080.9|12078.9|12069.4|12067.4|528
1726736700000|2024-09-19 09:05:00|12076.9|12074.9|12070.4|12068.4|12078.9|12076.9|12067.4|12065.4|638
1726737000000|2024-09-19 09:10:00|12069.9|12067.9|12068.4|12066.4|12070.9|12068.9|12063.9|12061.9|599
1726737300000|2024-09-19 09:15:00|12067.4|12065.4|12076.4|12074.4|12079.4|12077.4|12066.9|12064.9|59
1726737600000|2024-09-19 09:20:00|12076.9|12074.9|12082.9|12080.9|12087.4|12085.4|12076.9|12074.9|157
1726737900000|2024-09-19 09:25:00|12083.4|12081.4|12081.4|12079.4|12086.4|12084.4|12080.4|12078.4|36
1726738200000|2024-09-19 09:30:00|12081.9|12079.9|12092.9|12090.9|12093.4|12091.4|12081.9|12079.9|71
1726738500000|2024-09-19 09:35:00|12092.4|12090.4|12087.4|12085.4|12094.9|12092.9|12086.9|12084.9|124
1726738800000|2024-09-19 09:40:00|12086.9|12084.9|12084.4|12082.4|12088.4|12086.4|12082.4|12080.4|151
1726739100000|2024-09-19 09:45:00|12083.9|12081.9|12081.4|12079.4|12084.4|12082.4|12079.4|12077.4|91
1726739400000|2024-09-19 09:50:00|12081.9|12079.9|12084.4|12082.4|12089.4|12087.4|12081.4|12079.4|182
1726739700000|2024-09-19 09:55:00|12084.9|12082.9|12087.9|12085.9|12090.9|12088.9|12084.9|12082.9|1039
1726740000000|2024-09-19 10:00:00|12087.4|12085.4|12094.4|12092.4|12095.4|12093.4|12087.4|12085.4|808
1726740300000|2024-09-19 10:05:00|12093.9|12091.9|12094.4|12092.4|12098.4|12096.4|12092.4|12090.4|1379
1726740600000|2024-09-19 10:10:00|12095.4|12093.4|12097.4|12095.4|12097.9|12095.9|12094.9|12092.9|1769
1726740900000|2024-09-19 10:15:00|12096.9|12094.9|12097.4|12095.4|12097.9|12095.9|12090.9|12088.9|201
1726741200000|2024-09-19 10:20:00|12098.4|12096.4|12092.4|12090.4|12098.9|12096.9|12092.4|12090.4|780
1726741500000|2024-09-19 10:25:00|12092.9|12090.9|12101.4|12099.4|12101.9|12099.9|12092.9|12090.9|337
1726741800000|2024-09-19 10:30:00|12101.9|12099.9|12104.9|12102.9|12104.9|12102.9|12100.9|12098.9|58
1726742100000|2024-09-19 10:35:00|12105.4|12103.4|12108.9|12106.9|12109.9|12107.9|12103.9|12101.9|34
1726742400000|2024-09-19 10:40:00|12109.4|12107.4|12107.4|12105.4|12111.9|12109.9|12105.9|12103.9|34
1726742700000|2024-09-19 10:45:00|12106.9|12104.9|12106.4|12104.4|12107.9|12105.9|12103.4|12101.4|40
1726743000000|2024-09-19 10:50:00|12105.4|12103.4|12107.4|12105.4|12107.9|12105.9|12102.4|12100.4|113
1726743300000|2024-09-19 10:55:00|12107.9|12105.9|12108.9|12106.9|12109.4|12107.4|12104.9|12102.9|462
1726743600000|2024-09-19 11:00:00|12108.4|12106.4|12105.4|12103.4|12108.9|12106.9|12103.4|12101.4|62
1726743900000|2024-09-19 11:05:00|12104.9|12102.9|12097.9|12095.9|12104.9|12102.9|12092.9|12090.9|81
1726744200000|2024-09-19 11:10:00|12097.4|12095.4|12097.4|12095.4|12103.9|12101.9|12097.4|12095.4|1067
1726744500000|2024-09-19 11:15:00|12096.9|12094.9|12097.4|12095.4|12099.4|12097.4|12093.9|12091.9|818
1726744800000|2024-09-19 11:20:00|12097.9|12095.9|12103.4|12101.4|12104.9|12102.9|12097.4|12095.4|47
1726745100000|2024-09-19 11:25:00|12102.9|12100.9|12110.4|12108.4|12111.9|12109.9|12099.9|12097.9|839
1726745400000|2024-09-19 11:30:00|12109.9|12107.9|12115.9|12113.9|12119.4|12117.4|12109.4|12107.4|91
1726745700000|2024-09-19 11:35:00|12115.4|12113.4|12113.4|12111.4|12116.9|12114.9|12111.4|12109.4|41
1726746000000|2024-09-19 11:40:00|12111.6|12109.6|12121.6|12119.6|12122.1|12120.1|12111.6|12109.6|22
1726746300000|2024-09-19 11:45:00|12121.1|12119.1|12114.6|12112.6|12121.1|12119.1|12113.6|12111.6|46
1726746600000|2024-09-19 11:50:00|12115.1|12113.1|12118.6|12116.6|12119.1|12117.1|12114.6|12112.6|44
1726746900000|2024-09-19 11:55:00|12119.6|12117.6|12119.6|12117.6|12120.1|12118.1|12117.6|12115.6|351
1726747200000|2024-09-19 12:00:00|12119.1|12117.1|12113.6|12111.6|12122.1|12120.1|12110.1|12108.1|140
1726747500000|2024-09-19 12:05:00|12113.1|12111.1|12104.1|12102.1|12113.6|12111.6|12099.6|12097.6|117
1726747800000|2024-09-19 12:10:00|12103.6|12101.6|12111.6|12109.6|12113.6|12111.6|12102.6|12100.6|54
1726748100000|2024-09-19 12:15:00|12111.1|12109.1|12113.6|12111.6|12114.6|12112.6|12108.6|12106.6|41
1726748400000|2024-09-19 12:20:00|12114.1|12112.1|12106.6|12104.6|12114.1|12112.1|12105.6|12103.6|34
1726748700000|2024-09-19 12:25:00|12107.1|12105.1|12103.6|12101.6|12110.1|12108.1|12102.1|12100.1|148
1726749000000|2024-09-19 12:30:00|12109.1|12107.1|12103.6|12101.6|12111.6|12109.6|12101.1|12099.1|165
1726749300000|2024-09-19 12:35:00|12103.1|12101.1|12099.6|12097.6|12103.6|12101.6|12092.6|12090.6|144
1726749600000|2024-09-19 12:40:00|12100.1|12098.1|12105.6|12103.6|12105.6|12103.6|12099.6|12097.6|186
1726749900000|2024-09-19 12:45:00|12106.6|12104.6|12100.6|12098.6|12108.6|12106.6|12099.6|12097.6|92
1726750200000|2024-09-19 12:50:00|12100.1|12098.1|12109.6|12107.6|12110.6|12108.6|12099.6|12097.6|750
1726750500000|2024-09-19 12:55:00|12109.1|12107.1|12101.6|12099.6|12110.1|12108.1|12101.1|12099.1|1038
1726750800000|2024-09-19 13:00:00|12104.6|12102.6|12101.1|12099.1|12104.6|12102.6|12095.6|12093.6|350
1726751100000|2024-09-19 13:05:00|12101.6|12099.6|12108.1|12106.1|12108.1|12106.1|12101.1|12099.1|368
1726751400000|2024-09-19 13:10:00|12107.6|12105.6|12120.6|12118.6|12121.1|12119.1|12107.6|12105.6|104
1726751700000|2024-09-19 13:15:00|12119.6|12117.6|12118.6|12116.6|12124.1|12122.1|12118.1|12116.1|368
1726752000000|2024-09-19 13:20:00|12119.1|12117.1|12119.6|12117.6|12120.1|12118.1|12116.1|12114.1|62
1726752300000|2024-09-19 13:25:00|12119.1|12117.1|12119.1|12117.1|12119.6|12117.6|12114.6|12112.6|72
1726752600000|2024-09-19 13:30:00|12119.6|12117.6|12100.6|12098.6|12119.6|12117.6|12099.6|12097.6|335
1726752900000|2024-09-19 13:35:00|12101.6|12099.6|12097.6|12095.6|12106.6|12104.6|12097.1|12095.1|308
1726753200000|2024-09-19 13:40:00|12098.1|12096.1|12082.1|12080.1|12098.6|12096.6|12082.1|12080.1|216
1726753500000|2024-09-19 13:45:00|12080.6|12078.6|12072.6|12070.6|12082.1|12080.1|12065.6|12063.6|302
1726753800000|2024-09-19 13:50:00|12073.1|12071.1|12078.6|12076.6|12078.6|12076.6|12060.1|12058.1|140
1726754100000|2024-09-19 13:55:00|12079.6|12077.6|12085.6|12083.6|12087.1|12085.1|12077.6|12075.6|511
1726754400000|2024-09-19 14:00:00|12085.1|12083.1|12074.6|12072.6|12089.6|12087.6|12074.6|12072.6|1464
1726754700000|2024-09-19 14:05:00|12075.1|12073.1|12058.1|12056.1|12075.1|12073.1|12055.6|12053.6|324
1726755000000|2024-09-19 14:10:00|12058.6|12056.6|12065.1|12063.1|12072.6|12070.6|12055.1|12053.1|145
1726755300000|2024-09-19 14:15:00|12066.6|12064.6|12069.6|12067.6|12069.6|12067.6|12056.1|12054.1|110
1726755600000|2024-09-19 14:20:00|12070.1|12068.1|12054.1|12052.1|12070.6|12068.6|12050.6|12048.6|1047
1726755900000|2024-09-19 14:25:00|12054.6|12052.6|12063.1|12061.1|12063.6|12061.6|12050.1|12048.1|147
1726756200000|2024-09-19 14:30:00|12062.6|12060.6|12061.1|12059.1|12072.1|12070.1|12060.1|12058.1|541
1726756500000|2024-09-19 14:35:00|12059.6|12057.6|12068.1|12066.1|12068.1|12066.1|12059.6|12057.6|226
1726756800000|2024-09-19 14:40:00|12067.6|12065.6|12063.6|12061.6|12071.1|12069.1|12059.1|12057.1|278
1726757100000|2024-09-19 14:45:00|12064.1|12062.1|12060.6|12058.6|12064.1|12062.1|12049.1|12047.1|549
1726757400000|2024-09-19 14:50:00|12061.1|12059.1|12055.1|12053.1|12063.1|12061.1|12052.1|12050.1|446
1726757700000|2024-09-19 14:55:00|12054.1|12052.1|12058.1|12056.1|12063.1|12061.1|12054.1|12052.1|1032
1726758000000|2024-09-19 15:00:00|12059.1|12057.1|12066.1|12064.1|12066.6|12064.6|12051.6|12049.6|347
1726758300000|2024-09-19 15:05:00|12065.1|12063.1|12053.1|12051.1|12066.1|12064.1|12049.1|12047.1|220
1726758600000|2024-09-19 15:10:00|12053.6|12051.6|12063.6|12061.6|12066.1|12064.1|12053.6|12051.6|312
1726758900000|2024-09-19 15:15:00|12063.1|12061.1|12066.1|12064.1|12071.6|12069.6|12063.1|12061.1|633
1726759200000|2024-09-19 15:20:00|12067.1|12065.1|12068.1|12066.1|12073.1|12071.1|12061.1|12059.1|441
1726759500000|2024-09-19 15:25:00|12067.6|12065.6|12063.1|12061.1|12067.6|12065.6|12056.6|12054.6|1222
1726759800000|2024-09-19 15:30:00|12062.6|12060.6|12065.6|12063.6|12068.1|12066.1|12055.6|12053.6|769
1726760100000|2024-09-19 15:35:00|12066.1|12064.1|12072.1|12070.1|12077.6|12075.6|12066.1|12064.1|289
1726760400000|2024-09-19 15:40:00|12071.6|12069.6|12066.1|12064.1|12075.1|12073.1|12065.6|12063.6|280
1726760700000|2024-09-19 15:45:00|12066.6|12064.6|12076.6|12074.6|12077.6|12075.6|12066.1|12064.1|104
1726761000000|2024-09-19 15:50:00|12076.1|12074.1|12066.1|12064.1|12076.6|12074.6|12065.6|12063.6|232
1726761300000|2024-09-19 15:55:00|12065.6|12063.6|12065.6|12063.6|12068.1|12066.1|12064.6|12062.6|81
1726761600000|2024-09-19 16:00:00|12064.6|12062.6|12068.1|12066.1|12068.6|12066.6|12062.6|12060.6|36
1726761900000|2024-09-19 16:05:00|12068.6|12066.6|12070.6|12068.6|12070.6|12068.6|12068.6|12066.6|18
1726762200000|2024-09-19 16:10:00|12069.1|12067.1|12069.6|12067.6|12073.1|12071.1|12068.6|12066.6|116
1726762500000|2024-09-19 16:15:00|12070.6|12068.6|12074.6|12072.6|12075.1|12073.1|12070.6|12068.6|23
1726762800000|2024-09-19 16:20:00|12075.6|12073.6|12078.6|12076.6|12080.6|12078.6|12072.1|12070.1|76
1726763100000|2024-09-19 16:25:00|12078.1|12076.1|12081.1|12079.1|12082.1|12080.1|12078.1|12076.1|39
1726763400000|2024-09-19 16:30:00|12081.6|12079.6|12081.6|12079.6|12083.6|12081.6|12080.6|12078.6|16
1726763700000|2024-09-19 16:35:00|12081.1|12079.1|12077.6|12075.6|12081.1|12079.1|12076.6|12074.6|9
1726764000000|2024-09-19 16:40:00|12077.1|12075.1|12077.1|12075.1|12077.1|12075.1|12076.1|12074.1|5
1726764300000|2024-09-19 16:45:00|||||||||3
1726764600000|2024-09-19 16:50:00|12077.6|12075.6|12077.6|12075.6|12077.6|12075.6|12077.6|12075.6|1
1726764900000|2024-09-19 16:55:00|12078.1|12076.1|12076.6|12074.6|12078.1|12076.1|12076.1|12074.1|19
1726765200000|2024-09-19 17:00:00|12080.6|12078.6|12080.1|12078.1|12080.6|12078.6|12079.6|12077.6|41
1726765500000|2024-09-19 17:05:00|12079.6|12077.6|12079.6|12077.6|12079.6|12077.6|12079.6|12077.6|7
1726765800000|2024-09-19 17:10:00|12079.1|12077.1|12074.6|12072.6|12079.1|12077.1|12073.1|12071.1|15
1726766100000|2024-09-19 17:15:00|12075.1|12073.1|12075.6|12073.6|12076.6|12074.6|12075.1|12073.1|3
1726766400000|2024-09-19 17:20:00|12077.1|12075.1|12081.6|12079.6|12081.6|12079.6|12077.1|12075.1|10
1726766700000|2024-09-19 17:25:00|12081.1|12079.1|12079.6|12077.6|12081.1|12079.1|12076.6|12074.6|6
1726767300000|2024-09-19 17:35:00|||||||||4
1726767600000|2024-09-19 17:40:00|12083.6|12081.6|12088.1|12086.1|12088.1|12086.1|12083.6|12081.6|25
1726767900000|2024-09-19 17:45:00|12088.6|12086.6|12092.6|12090.6|12092.6|12090.6|12088.6|12086.6|18
1726768200000|2024-09-19 17:50:00|12092.1|12090.1|12090.1|12088.1|12092.1|12090.1|12090.1|12088.1|7
1726768500000|2024-09-19 17:55:00|||||||||2
1726768800000|2024-09-19 18:00:00|12089.6|12087.6|12089.6|12087.6|12089.6|12087.6|12089.6|12087.6|0
1726769100000|2024-09-19 18:05:00|12087.1|12085.1|12085.6|12083.6|12087.1|12085.1|12085.6|12083.6|4
1726769400000|2024-09-19 18:10:00|12085.1|12083.1|12082.6|12080.6|12085.1|12083.1|12082.6|12080.6|0
1726769700000|2024-09-19 18:15:00|12082.1|12080.1|12071.6|12069.6|12082.1|12080.1|12071.6|12069.6|6
1726770000000|2024-09-19 18:20:00|12070.1|12068.1|12079.1|12077.1|12079.1|12077.1|12070.1|12068.1|5
1726770300000|2024-09-19 18:25:00|12077.6|12075.6|12077.1|12075.1|12077.6|12075.6|12075.1|12073.1|6
1726770600000|2024-09-19 18:30:00|12076.6|12074.6|12076.6|12074.6|12076.6|12074.6|12076.6|12074.6|10
1726770900000|2024-09-19 18:35:00|||||||||21
1726771200000|2024-09-19 18:40:00|12077.1|12075.1|12077.1|12075.1|12077.1|12075.1|12077.1|12075.1|1
1726771500000|2024-09-19 18:45:00|12080.6|12078.6|12080.1|12078.1|12080.6|12078.6|12080.1|12078.1|3
1726771800000|2024-09-19 18:50:00|12078.1|12076.1|12073.6|12071.6|12078.1|12076.1|12073.6|12071.6|18
1726772100000|2024-09-19 18:55:00|12073.1|12071.1|12073.1|12071.1|12073.1|12071.1|12072.6|12070.6|2
1726772400000|2024-09-19 19:00:00|12072.6|12070.6|12071.6|12069.6|12072.6|12070.6|12071.1|12069.1|32
1726772700000|2024-09-19 19:05:00|12075.1|12073.1|12076.1|12074.1|12076.1|12074.1|12075.1|12073.1|10
1726773000000|2024-09-19 19:10:00|12076.6|12074.6|12068.6|12066.6|12078.1|12076.1|12066.6|12064.6|37
1726773300000|2024-09-19 19:15:00|12067.1|12065.1|12061.1|12059.1|12067.6|12065.6|12060.6|12058.6|37
1726773600000|2024-09-19 19:20:00|12060.6|12058.6|12065.6|12063.6|12066.6|12064.6|12060.6|12058.6|12
1726773900000|2024-09-19 19:25:00|12067.1|12065.1|12068.1|12066.1|12068.1|12066.1|12066.6|12064.6|7
1726774200000|2024-09-19 19:30:00|12067.6|12065.6|12066.1|12064.1|12067.6|12065.6|12063.6|12061.6|16
1726774500000|2024-09-19 19:35:00|12066.6|12064.6|12068.6|12066.6|12074.1|12072.1|12062.6|12060.6|15
1726774800000|2024-09-19 19:40:00|12067.6|12065.6|12067.6|12065.6|12071.6|12069.6|12067.6|12065.6|21
1726775100000|2024-09-19 19:45:00|12069.1|12067.1|12074.1|12072.1|12077.6|12075.6|12069.1|12067.1|5
1726775400000|2024-09-19 19:50:00|12074.6|12072.6|12068.1|12066.1|12075.1|12073.1|12063.1|12061.1|30
1726775700000|2024-09-19 19:55:00|12068.6|12066.6|12077.8|12071.8|12077.8|12073.6|12068.1|12066.1|24
1726776000000|2024-09-19 20:00:00|12076.8|12070.8|12072.7|12066.7|12077.4|12071.4|12072.7|12066.7|0
1726776300000|2024-09-19 20:05:00|12072.8|12066.8|12074.1|12068.1|12074.4|12068.4|12072.7|12066.7|0
1726776600000|2024-09-19 20:10:00|12073.6|12067.6|12070.6|12064.6|12073.6|12067.6|12070.3|12064.3|0
1726776900000|2024-09-19 20:15:00|12070.5|12064.5|12073|12067|12073.6|12067.6|12070.3|12064.3|0
1726777200000|2024-09-19 20:20:00|12072.7|12066.7|12073.6|12067.6|12074.6|12068.6|12072.2|12066.2|0
1726777500000|2024-09-19 20:25:00|12073.3|12067.3|12074.4|12068.4|12074.6|12068.6|12073.3|12067.3|0
1726777800000|2024-09-19 20:30:00|12074.3|12068.3|12074.4|12068.4|12074.9|12068.9|12074.1|12068.1|0
1726778100000|2024-09-19 20:35:00|12074.3|12068.3|12074.9|12068.9|12075.2|12069.2|12074.1|12068.1|0
1726778400000|2024-09-19 20:40:00|12075|12069|12075.2|12069.2|12075.2|12069.2|12074.8|12068.8|0
1726778700000|2024-09-19 20:45:00|12074.9|12068.9|12074.4|12068.4|12074.9|12068.9|12074.1|12068.1|0
1726779000000|2024-09-19 20:50:00|12074.3|12068.3|12072.5|12066.5|12074.4|12068.4|12072.2|12066.2|0
1726779300000|2024-09-19 20:55:00|12072.4|12066.4|12072|12066|12072.6|12066.6|12070.8|12064.8|0
1726779600000|2024-09-19 21:00:00|12071.9|12065.9|12072|12066|12072|12066|12071.3|12065.3|0
1726779900000|2024-09-19 21:05:00|12072.6|12066.6|12073.6|12067.6|12073.8|12067.8|12072.6|12066.6|0
1726780200000|2024-09-19 21:10:00|12072.7|12066.7|12073|12067|12073.6|12067.6|12072.7|12066.7|0
1726780500000|2024-09-19 21:15:00|12072.9|12066.9|12072.7|12066.7|12072.9|12066.9|12072.7|12066.7|0
1726780800000|2024-09-19 21:20:00|12072.8|12066.8|12072.9|12066.9|12073|12067|12072.7|12066.7|0
1726781100000|2024-09-19 21:25:00|12072.6|12066.6|12072.6|12066.6|12072.6|12066.6|12072.6|12066.6|0
1726781400000|2024-09-19 21:30:00|12072.7|12066.7|12072.7|12066.7|12073.2|12067.2|12072.7|12066.7|0
1726781700000|2024-09-19 21:35:00|12072.6|12066.6|12071.7|12065.7|12072.6|12066.6|12071.7|12065.7|0
1726782000000|2024-09-19 21:40:00|12072.2|12066.2|12072.5|12066.5|12072.6|12066.6|12071.9|12065.9|0
1726782300000|2024-09-19 21:45:00|12072.4|12066.4|12072|12066|12072.4|12066.4|12071.7|12065.7|0
1726782600000|2024-09-19 21:50:00|12071.7|12065.7|12072.3|12066.3|12072.3|12066.3|12071.7|12065.7|0
1726782900000|2024-09-19 21:55:00|12072.6|12066.6|12072.6|12066.6|12073|12067|12072.3|12066.3|0
1726783200000|2024-09-19 22:00:00|12073.2|12067.2|12074.5|12068.5|12074.8|12068.8|12071.9|12065.9|0
1726783500000|2024-09-19 22:05:00|12074.2|12068.2|12074.6|12068.6|12075.1|12069.1|12073.8|12067.8|0
1726783800000|2024-09-19 22:10:00|12074.5|12068.5|12074.4|12068.4|12075.2|12069.2|12074.1|12068.1|0
1726784100000|2024-09-19 22:15:00|12074.3|12068.3|12071.1|12065.1|12074.4|12068.4|12070|12064|0
1726784400000|2024-09-19 22:20:00|12070.8|12064.8|12072.2|12066.2|12072.2|12066.2|12070.3|12064.3|0
1726784700000|2024-09-19 22:25:00|12072.3|12066.3|12073.3|12067.3|12073.6|12067.6|12072.3|12066.3|0
1726785000000|2024-09-19 22:30:00|12073.5|12067.5|12071.6|12065.6|12074.1|12068.1|12071.1|12065.1|0
1726785300000|2024-09-19 22:35:00|12071.4|12065.4|12067.8|12061.8|12071.7|12065.7|12066.6|12060.6|0
1726785600000|2024-09-19 22:40:00|12067.5|12061.5|12067.8|12061.8|12068.9|12062.9|12066.7|12060.7|0
1726785900000|2024-09-19 22:45:00|12067.5|12061.5|12065.9|12059.9|12068.1|12062.1|12065.4|12059.4|0
1726786200000|2024-09-19 22:50:00|12066|12060|12067.8|12061.8|12067.8|12061.8|12065.4|12059.4|0
1726786500000|2024-09-19 22:55:00|12067.9|12061.9|12069.5|12063.5|12069.5|12063.5|12067.3|12061.3|0
1726786800000|2024-09-19 23:00:00|12069.2|12063.2|12068.3|12062.3|12069.5|12063.5|12068.3|12062.3|0
1726787100000|2024-09-19 23:05:00|12068.4|12062.4|12068.3|12062.3|12069.2|12063.2|12068|12062|0
1726787400000|2024-09-19 23:10:00|12068.4|12062.4|12070|12064|12070.5|12064.5|12068.3|12062.3|0
1726787700000|2024-09-19 23:15:00|12070.2|12064.2|12069.5|12063.5|12070.2|12064.2|12068.6|12062.6|0
1726788000000|2024-09-19 23:20:00|12069.3|12063.3|12068.9|12062.9|12069.9|12063.9|12068.9|12062.9|0
1726788300000|2024-09-19 23:25:00|12069.2|12063.2|12070.2|12064.2|12070.2|12064.2|12068.6|12062.6|0
1726788600000|2024-09-19 23:30:00|12069.9|12063.9|12071.4|12065.4|12071.4|12065.4|12069.9|12063.9|0
1726788900000|2024-09-19 23:35:00|12071.5|12065.5|12071.1|12065.1|12072.2|12066.2|12070.2|12064.2|0
1726789200000|2024-09-19 23:40:00|12071.2|12065.2|12071.7|12065.7|12071.7|12065.7|12071.1|12065.1|0
1726789500000|2024-09-19 23:45:00|12071.8|12065.8|12071.1|12065.1|12072.7|12066.7|12070.8|12064.8|0
1726789800000|2024-09-19 23:50:00|12070.9|12064.9|12068.3|12062.3|12071.1|12065.1|12068|12062|0
1726790100000|2024-09-19 23:55:00|12068.1|12062.1|12067|12061|12068.3|12062.3|12065.8|12059.8|0
1726790400000|2024-09-20 00:00:00|12066.7|12060.7|12067.3|12061.3|12068|12062|12066.1|12060.1|0
1726790700000|2024-09-20 00:05:00|12067.4|12061.4|12065.4|12059.4|12068.4|12062.4|12062.9|12056.9|0
1726791000000|2024-09-20 00:10:00|12065.2|12059.2|12064.4|12058.4|12065.4|12059.4|12059.8|12053.8|0
1726791300000|2024-09-20 00:15:00|12064.5|12058.5|12063.9|12057.9|12066.7|12060.7|12058.2|12052.2|0
1726791600000|2024-09-20 00:20:00|12062.4|12056.4|12062.4|12056.4|12063.9|12057.9|12061|12055|0
1726791900000|2024-09-20 00:25:00|12063.9|12057.9|12065.3|12059.3|12066.8|12060.8|12063.8|12057.8|0
1726792200000|2024-09-20 00:30:00|12066|12060|12063.8|12057.8|12066.7|12060.7|12062.4|12056.4|0
1726792500000|2024-09-20 00:35:00|12063.9|12057.9|12068.1|12062.1|12068.1|12062.1|12063.8|12057.8|0
1726792800000|2024-09-20 00:40:00|12066.7|12060.7|12066.7|12060.7|12068.1|12062.1|12066.7|12060.7|0
1726793100000|2024-09-20 00:45:00|12065.3|12059.3|12068.1|12062.1|12068.1|12062.1|12065.3|12059.3|0
1726793400000|2024-09-20 00:50:00|12066.7|12060.7|12065.3|12059.3|12068.1|12062.1|12063.8|12057.8|0
1726793700000|2024-09-20 00:55:00|12066.7|12060.7|12063.8|12057.8|12066.7|12060.7|12062.4|12056.4|0
1726794000000|2024-09-20 01:00:00|12064.5|12058.5|12062.4|12056.4|12066.7|12060.7|12062.4|12056.4|0
1726794300000|2024-09-20 01:05:00|12063.9|12057.9|12063.9|12057.9|12065.3|12059.3|12062.4|12056.4|0
1726794600000|2024-09-20 01:10:00|12063.1|12057.1|12063.9|12057.9|12065.3|12059.3|12062.4|12056.4|0
1726794900000|2024-09-20 01:15:00|12062.5|12056.5|12061|12055|12062.5|12056.5|12061|12055|0
1726795200000|2024-09-20 01:20:00|12059.6|12053.6|12061|12055|12061|12055|12059.6|12053.6|0
1726795500000|2024-09-20 01:25:00|12061.1|12055.1|12059.6|12053.6|12061.1|12055.1|12059.6|12053.6|0
1726795800000|2024-09-20 01:30:00|12061|12055|12059.6|12053.6|12061.1|12055.1|12059.6|12053.6|0
1726796100000|2024-09-20 01:35:00|12060.3|12054.3|12059.6|12053.6|12061.1|12055.1|12059.6|12053.6|0
1726796400000|2024-09-20 01:40:00|12061.1|12055.1|12061.1|12055.1|12061.1|12055.1|12061.1|12055.1|0
1726796700000|2024-09-20 01:45:00|12062.5|12056.5|12063.9|12057.9|12064|12058|12061.8|12055.8|0
1726797000000|2024-09-20 01:50:00|12063.2|12057.2|12064.7|12058.7|12065.4|12059.4|12062.5|12056.5|0
1726797300000|2024-09-20 01:55:00|12065.4|12059.4|12064|12058|12066.9|12060.9|12061.8|12055.8|0
1726797600000|2024-09-20 02:00:00|12063.3|12057.3|12065.5|12059.5|12068.4|12062.4|12062.6|12056.6|0
1726797900000|2024-09-20 02:05:00|12065.4|12059.4|12061.1|12055.1|12065.5|12059.5|12061.1|12055.1|0
1726798200000|2024-09-20 02:10:00|12061.8|12055.8|12069.7|12063.7|12069.7|12063.7|12061.1|12055.1|0
1726798500000|2024-09-20 02:15:00|12069|12063|12063.9|12057.9|12069.7|12063.7|12062.5|12056.5|0
1726798800000|2024-09-20 02:20:00|12063.2|12057.2|12065.3|12059.3|12065.3|12059.3|12062.4|12056.4|0
1726799100000|2024-09-20 02:25:00|12064.6|12058.6|12063.9|12057.9|12065.3|12059.3|12063.9|12057.9|0
1726799400000|2024-09-20 02:30:00|12064.6|12058.6|12063.9|12057.9|12065.4|12059.4|12062.5|12056.5|0
1726799700000|2024-09-20 02:35:00|12062.5|12056.5|12061|12055|12063.9|12057.9|12061|12055|0
1726800000000|2024-09-20 02:40:00|12061.1|12055.1|12061.1|12055.1|12061.1|12055.1|12061|12055|0
1726800300000|2024-09-20 02:45:00|12061|12055|12058.2|12052.2|12061.1|12055.1|12058.2|12052.2|0
1726800600000|2024-09-20 02:50:00|12058.1|12052.1|12058.2|12052.2|12058.2|12052.2|12058.1|12052.1|0
1726800900000|2024-09-20 02:55:00|12059.6|12053.6|12056.8|12050.8|12059.6|12053.6|12056.7|12050.7|0
1726801200000|2024-09-20 03:00:00|12058.2|12052.2|12058.2|12052.2|12058.2|12052.2|12056.8|12050.8|0
1726801500000|2024-09-20 03:05:00|12056.8|12050.8|12055.3|12049.3|12056.8|12050.8|12052.4|12046.4|0
1726801800000|2024-09-20 03:10:00|12054.6|12048.6|12055.3|12049.3|12056|12050|12053.9|12047.9|0
1726802100000|2024-09-20 03:15:00|12055.4|12049.4|12056.8|12050.8|12056.8|12050.8|12055.3|12049.3|0
1726802400000|2024-09-20 03:20:00|12056.1|12050.1|12052.5|12046.5|12056.1|12050.1|12051|12045|0
1726802700000|2024-09-20 03:25:00|12053.2|12047.2|12055.3|12049.3|12056.8|12050.8|12052.5|12046.5|0
1726803000000|2024-09-20 03:30:00|12056.8|12050.8|12059.6|12053.6|12060.4|12054.4|12056.8|12050.8|0
1726803300000|2024-09-20 03:35:00|12058.9|12052.9|12061.1|12055.1|12062.5|12056.5|12057.5|12051.5|0
1726803600000|2024-09-20 03:40:00|12062.5|12056.5|12061.8|12055.8|12062.5|12056.5|12061.1|12055.1|0
1726803900000|2024-09-20 03:45:00|12062.5|12056.5|12061.1|12055.1|12062.5|12056.5|12061.1|12055.1|0
1726804200000|2024-09-20 03:50:00|12062.5|12056.5|12062.5|12056.5|12062.5|12056.5|12061.8|12055.8|0
1726804500000|2024-09-20 03:55:00|12064|12058|12062.5|12056.5|12064|12058|12061.8|12055.8|0
1726804800000|2024-09-20 04:00:00|12061.8|12055.8|12058.3|12052.3|12062.5|12056.5|12054|12048|0
1726805100000|2024-09-20 04:05:00|12058.2|12052.2|12061.1|12055.1|12061.1|12055.1|12056.8|12050.8|0
1726805400000|2024-09-20 04:10:00|12060.4|12054.4|12062.5|12056.5|12062.5|12056.5|12059.7|12053.7|0
1726805700000|2024-09-20 04:15:00|12061.1|12055.1|12058.2|12052.2|12061.1|12055.1|12057.5|12051.5|0
1726806000000|2024-09-20 04:20:00|12058.3|12052.3|12059.7|12053.7|12061.8|12055.8|12058.2|12052.2|0
1726806300000|2024-09-20 04:25:00|12060.4|12054.4|12061.1|12055.1|12062.5|12056.5|12060.4|12054.4|0
1726806600000|2024-09-20 04:30:00|12061.2|12055.2|12062.6|12056.6|12064|12058|12061.1|12055.1|0
1726806900000|2024-09-20 04:35:00|12064|12058|12062.6|12056.6|12064|12058|12062.6|12056.6|0
1726807200000|2024-09-20 04:40:00|12063.3|12057.3|12062.6|12056.6|12063.3|12057.3|12062.6|12056.6|0
1726807500000|2024-09-20 04:45:00|12061.2|12055.2|12061.2|12055.2|12061.2|12055.2|12059.7|12053.7|0
1726807800000|2024-09-20 04:50:00|12061.1|12055.1|12059.7|12053.7|12061.2|12055.2|12059.7|12053.7|0
1726808100000|2024-09-20 04:55:00|12060.4|12054.4|12059.7|12053.7|12061.2|12055.2|12059.7|12053.7|0
1726808400000|2024-09-20 05:00:00|12058.3|12052.3|12057.5|12051.5|12058.3|12052.3|12056.8|12050.8|0
1726808700000|2024-09-20 05:05:00|12058.2|12052.2|12055.3|12049.3|12058.2|12052.2|12055.3|12049.3|0
1726809000000|2024-09-20 05:10:00|12054.6|12048.6|12056.1|12050.1|12058.2|12052.2|12053.9|12047.9|0
1726809300000|2024-09-20 05:15:00|12055.4|12049.4|12053.9|12047.9|12055.4|12049.4|12052.5|12046.5|0
1726809600000|2024-09-20 05:20:00|12053.2|12047.2|12051.1|12045.1|12053.9|12047.9|12049.6|12043.6|0
1726809900000|2024-09-20 05:25:00|12050.4|12044.4|12052.5|12046.5|12054|12048|12049.7|12043.7|0
1726810200000|2024-09-20 05:30:00|12051.8|12045.8|12049.3|12043.3|12052.5|12046.5|12049.2|12043.2|0
1726810500000|2024-09-20 05:35:00|12049.2|12043.2|12052.1|12046.1|12052.1|12046.1|12047.8|12041.8|0
1726810800000|2024-09-20 05:40:00|12052.8|12046.8|12050.7|12044.7|12056.4|12050.4|12049.3|12043.3|0
1726811100000|2024-09-20 05:45:00|12049.3|12043.3|12052.7|12046.7|12054.2|12048.2|12049.2|12043.2|0
1726811400000|2024-09-20 05:50:00|12052.8|12046.8|12055.7|12049.7|12057.1|12051.1|12052.7|12046.7|0
1726811700000|2024-09-20 05:55:00|12055.6|12049.6|12054.2|12048.2|12057.1|12051.1|12051.4|12045.4|0
1726812000000|2024-09-20 06:00:00|12054.3|12048.3|12059.6|12057.6|12061.6|12059.6|12048.6|12046.6|77
1726812300000|2024-09-20 06:05:00|12060.1|12058.1|12062.6|12060.6|12063.6|12061.6|12057.6|12055.6|36
1726812600000|2024-09-20 06:10:00|12063.1|12061.1|12062.1|12060.1|12064.1|12062.1|12051.6|12049.6|27
1726812900000|2024-09-20 06:15:00|12061.6|12059.6|12066.6|12064.6|12068.6|12066.6|12061.6|12059.6|16
1726813200000|2024-09-20 06:20:00|12067.1|12065.1|12064.1|12062.1|12067.6|12065.6|12058.6|12056.6|25
1726813500000|2024-09-20 06:25:00|12064.6|12062.6|12062.1|12060.1|12068.1|12066.1|12059.6|12057.6|51
1726813800000|2024-09-20 06:30:00|12063.1|12061.1|12058.1|12056.1|12065.6|12063.6|12054.1|12052.1|28
1726814100000|2024-09-20 06:35:00|12057.6|12055.6|12057.1|12055.1|12058.1|12056.1|12052.6|12050.6|10
1726814400000|2024-09-20 06:40:00|12057.6|12055.6|12051.6|12049.6|12061.6|12059.6|12048.6|12046.6|31
1726814700000|2024-09-20 06:45:00|12052.1|12050.1|12055.1|12053.1|12056.6|12054.6|12049.1|12047.1|39
1726815000000|2024-09-20 06:50:00|12054.6|12052.6|12049.6|12047.6|12061.6|12059.6|12040.6|12038.6|184
1726815300000|2024-09-20 06:55:00|12049.1|12047.1|12017.1|12015.1|12053.6|12051.6|12017.1|12015.1|1061
1726815600000|2024-09-20 07:00:00|12019.6|12017.6|12039.1|12037.1|12043.6|12041.6|12005.6|12003.6|1441
1726815900000|2024-09-20 07:05:00|12038.6|12036.6|12017.1|12015.1|12041.6|12039.6|12017.1|12015.1|347
1726816200000|2024-09-20 07:10:00|12018.1|12016.1|12020.6|12018.6|12028.1|12026.1|12008.6|12006.6|450
1726816500000|2024-09-20 07:15:00|12018.1|12016.1|12034.6|12032.6|12036.1|12034.1|12016.6|12014.6|277
1726816800000|2024-09-20 07:20:00|12035.1|12033.1|12040.1|12038.1|12044.1|12042.1|12035.1|12033.1|152
1726817100000|2024-09-20 07:25:00|12038.1|12036.1|12032.1|12030.1|12043.6|12041.6|12030.6|12028.6|193
1726817400000|2024-09-20 07:30:00|12032.6|12030.6|12024.1|12022.1|12033.6|12031.6|12024.1|12022.1|251
1726817700000|2024-09-20 07:35:00|12022.6|12020.6|12024.1|12022.1|12030.6|12028.6|12016.1|12014.1|240
1726818000000|2024-09-20 07:40:00|12023.1|12021.1|12036.1|12034.1|12039.1|12037.1|12023.1|12021.1|302
1726818300000|2024-09-20 07:45:00|12035.6|12033.6|12038.6|12036.6|12038.6|12036.6|12027.1|12025.1|284
1726818600000|2024-09-20 07:50:00|12039.1|12037.1|12052.6|12050.6|12054.6|12052.6|12037.6|12035.6|297
1726818900000|2024-09-20 07:55:00|12053.1|12051.1|12041.1|12039.1|12053.1|12051.1|12040.1|12038.1|204
1726819200000|2024-09-20 08:00:00|12042.1|12040.1|12028.1|12026.1|12043.1|12041.1|12027.6|12025.6|141
1726819500000|2024-09-20 08:05:00|12027.1|12025.1|12029.5|12027.5|12034|12032|12026.1|12024.1|180
1726819800000|2024-09-20 08:10:00|12029|12027|12029.5|12027.5|12034.5|12032.5|12024.5|12022.5|182
1726820100000|2024-09-20 08:15:00|12028.5|12026.5|12033|12031|12033.5|12031.5|12024.5|12022.5|201
1726820400000|2024-09-20 08:20:00|12032.5|12030.5|12022.5|12020.5|12032.5|12030.5|12018.5|12016.5|175
1726820700000|2024-09-20 08:25:00|12023|12021|12020.5|12018.5|12028.5|12026.5|12019|12017|119
1726821000000|2024-09-20 08:30:00|12019.5|12017.5|12020|12018|12020.5|12018.5|12015.5|12013.5|198
1726821300000|2024-09-20 08:35:00|12019.5|12017.5|12024.5|12022.5|12027|12025|12018|12016|155
1726821600000|2024-09-20 08:40:00|12023.5|12021.5|12033.5|12031.5|12035|12033|12023|12021|209
1726821900000|2024-09-20 08:45:00|12033|12031|12040.5|12038.5|12041.5|12039.5|12032.5|12030.5|193
1726822200000|2024-09-20 08:50:00|12041.5|12039.5|12039.5|12037.5|12046|12044|12039|12037|139
1726822500000|2024-09-20 08:55:00|12040.5|12038.5|12039.5|12037.5|12043|12041|12038|12036|98
1726822800000|2024-09-20 09:00:00|12039|12037|12033|12031|12039|12037|12032|12030|168
1726823100000|2024-09-20 09:05:00|12032.5|12030.5|12030.5|12028.5|12036|12034|12029|12027|119
1726823400000|2024-09-20 09:10:00|12030|12028|12025.5|12023.5|12031.5|12029.5|12025.5|12023.5|152
1726823700000|2024-09-20 09:15:00|12025|12023|12029.5|12027.5|12030|12028|12022|12020|93
1726824000000|2024-09-20 09:20:00|12029|12027|12019.5|12017.5|12029|12027|12017.5|12015.5|196
1726824300000|2024-09-20 09:25:00|12020|12018|12023.5|12021.5|12024|12022|12016.5|12014.5|133
1726824600000|2024-09-20 09:30:00|12024.5|12022.5|12013.5|12011.5|12025|12023|12013|12011|145
1726824900000|2024-09-20 09:35:00|12014|12012|12007.5|12005.5|12015.5|12013.5|12007.5|12005.5|102
1726825200000|2024-09-20 09:40:00|12007|12005|12004.5|12002.5|12008.5|12006.5|12003.5|12001.5|134
1726825500000|2024-09-20 09:45:00|12004|12002|12011.5|12009.5|12011.5|12009.5|12001.5|11999.5|154
1726825800000|2024-09-20 09:50:00|12010.5|12008.5|12013.5|12011.5|12016.5|12014.5|12009.5|12007.5|117
1726826100000|2024-09-20 09:55:00|12012.5|12010.5|12007.5|12005.5|12016|12014|12005|12003|172
1726826400000|2024-09-20 10:00:00|12008.5|12006.5|11990.5|11988.5|12008.5|12006.5|11990|11988|181
1726826700000|2024-09-20 10:05:00|11991.5|11989.5|11998.5|11996.5|11999.5|11997.5|11991|11989|177
1726827000000|2024-09-20 10:10:00|11998|11996|11997.5|11995.5|11999.5|11997.5|11993.5|11991.5|140
1726827300000|2024-09-20 10:15:00|11999|11997|12004.5|12002.5|12007|12005|11997.5|11995.5|99
1726827600000|2024-09-20 10:20:00|12005|12003|12016.5|12014.5|12017.5|12015.5|12003.5|12001.5|71
1726827900000|2024-09-20 10:25:00|12017|12015|12017.5|12015.5|12022|12020|12017|12015|80
1726828200000|2024-09-20 10:30:00|12018|12016|12019.5|12017.5|12022|12020|12016.5|12014.5|293
1726828500000|2024-09-20 10:35:00|12020.5|12018.5|12016.5|12014.5|12022.5|12020.5|12015.5|12013.5|109
1726828800000|2024-09-20 10:40:00|12017|12015|12016.5|12014.5|12021|12019|12015.5|12013.5|106
1726829100000|2024-09-20 10:45:00|12016|12014|12011|12009|12016|12014|12007|12005|197
1726829400000|2024-09-20 10:50:00|12010.5|12008.5|12001.5|11999.5|12010.5|12008.5|12001.5|11999.5|41
1726829700000|2024-09-20 10:55:00|12000|11998|12009.5|12007.5|12010.5|12008.5|11999|11997|101
1726830000000|2024-09-20 11:00:00|12009|12007|12013.5|12011.5|12014|12012|12006.5|12004.5|118
1726830300000|2024-09-20 11:05:00|12014|12012|12008.5|12006.5|12015.5|12013.5|12005.5|12003.5|93
1726830600000|2024-09-20 11:10:00|12008|12006|12008.5|12006.5|12009|12007|12005.5|12003.5|86
1726830900000|2024-09-20 11:15:00|12009|12007|12013|12011|12014|12012|12009|12007|90
1726831200000|2024-09-20 11:20:00|12013.5|12011.5|12008.5|12006.5|12016.5|12014.5|12006.5|12004.5|106
1726831500000|2024-09-20 11:25:00|12009|12007|11998.5|11996.5|12011.5|12009.5|11998|11996|82
1726831800000|2024-09-20 11:30:00|11996.5|11994.5|11991.5|11989.5|11997.5|11995.5|11991.5|11989.5|112
1726832100000|2024-09-20 11:35:00|11992|11990|12002.5|12000.5|12002.5|12000.5|11992|11990|40
1726832400000|2024-09-20 11:40:00|12001.7|11999.7|12000.7|11998.7|12005.7|12003.7|12000.7|11998.7|76
1726832700000|2024-09-20 11:45:00|11999.7|11997.7|11995.7|11993.7|12001.2|11999.2|11994.7|11992.7|80
1726833000000|2024-09-20 11:50:00|11995.2|11993.2|11995.7|11993.7|11999.7|11997.7|11994.7|11992.7|67
1726833300000|2024-09-20 11:55:00|11996.7|11994.7|12003.2|12001.2|12003.2|12001.2|11995.2|11993.2|44
1726833600000|2024-09-20 12:00:00|12003.7|12001.7|12002.7|12000.7|12005.7|12003.7|12001.7|11999.7|85
1726833900000|2024-09-20 12:05:00|12003.2|12001.2|12007.7|12005.7|12008.7|12006.7|12001.7|11999.7|70
1726834200000|2024-09-20 12:10:00|12007.2|12005.2|12003.7|12001.7|12007.7|12005.7|12000.7|11998.7|203
1726834500000|2024-09-20 12:15:00|12002.7|12000.7|12003.7|12001.7|12006.7|12004.7|12001.7|11999.7|84
1726834800000|2024-09-20 12:20:00|12003.2|12001.2|12010.7|12008.7|12012.2|12010.2|12002.7|12000.7|112
1726835100000|2024-09-20 12:25:00|12010.2|12008.2|12012.7|12010.7|12014.2|12012.2|12008.7|12006.7|88
1726835400000|2024-09-20 12:30:00|12011.7|12009.7|12008.7|12006.7|12011.7|12009.7|12005.7|12003.7|264
1726835700000|2024-09-20 12:35:00|12008.2|12006.2|12003.7|12001.7|12008.2|12006.2|12003.7|12001.7|66
1726836000000|2024-09-20 12:40:00|12004.2|12002.2|11996.2|11994.2|12006.2|12004.2|11995.7|11993.7|42
1726836300000|2024-09-20 12:45:00|11995.7|11993.7|11982.2|11980.2|11995.7|11993.7|11982.2|11980.2|88
1726836600000|2024-09-20 12:50:00|11981.7|11979.7|11978.2|11976.2|11985.7|11983.7|11977.7|11975.7|131
1726836900000|2024-09-20 12:55:00|11978.7|11976.7|11971.7|11969.7|11982.7|11980.7|11969.7|11967.7|103
1726837200000|2024-09-20 13:00:00|11970.7|11968.7|11968.7|11966.7|11970.7|11968.7|11962.7|11960.7|503
1726837500000|2024-09-20 13:05:00|11968.2|11966.2|11970.7|11968.7|11970.7|11968.7|11965.7|11963.7|99
1726837800000|2024-09-20 13:10:00|11971.7|11969.7|11969.7|11967.7|11974.2|11972.2|11968.2|11966.2|114
1726838100000|2024-09-20 13:15:00|11969.2|11967.2|11969.7|11967.7|11971.2|11969.2|11966.2|11964.2|79
1726838400000|2024-09-20 13:20:00|11969.2|11967.2|11974.7|11972.7|11974.7|11972.7|11969.2|11967.2|85
1726838700000|2024-09-20 13:25:00|11975.7|11973.7|11983.7|11981.7|11985.2|11983.2|11974.7|11972.7|89
1726839000000|2024-09-20 13:30:00|11984.2|11982.2|11982.7|11980.7|11991.2|11989.2|11980.7|11978.7|115
1726839300000|2024-09-20 13:35:00|11982.2|11980.2|11973.7|11971.7|11985.2|11983.2|11967.2|11965.2|257
1726839600000|2024-09-20 13:40:00|11973.2|11971.2|11952.2|11950.2|11975.2|11973.2|11950.7|11948.7|516
1726839900000|2024-09-20 13:45:00|11953.7|11951.7|11940.7|11938.7|11954.2|11952.2|11940.7|11938.7|303
1726840200000|2024-09-20 13:50:00|11939.7|11937.7|11949.2|11947.2|11952.7|11950.7|11939.7|11937.7|160
1726840500000|2024-09-20 13:55:00|11948.7|11946.7|11941.7|11939.7|11948.7|11946.7|11937.7|11935.7|208
1726840800000|2024-09-20 14:00:00|11939.7|11937.7|11935.7|11933.7|11943.7|11941.7|11931.7|11929.7|197
1726841100000|2024-09-20 14:05:00|11935.2|11933.2|11942.7|11940.7|11947.7|11945.7|11932.7|11930.7|141
1726841400000|2024-09-20 14:10:00|11943.7|11941.7|11931.7|11929.7|11945.2|11943.2|11928.7|11926.7|185
1726841700000|2024-09-20 14:15:00|11933.7|11931.7|11951.7|11949.7|11954.2|11952.2|11930.2|11928.2|151
1726842000000|2024-09-20 14:20:00|11953.2|11951.2|11963.2|11961.2|11966.7|11964.7|11953.2|11951.2|182
1726842300000|2024-09-20 14:25:00|11963.7|11961.7|11953.7|11951.7|11964.7|11962.7|11952.7|11950.7|142
1726842600000|2024-09-20 14:30:00|11952.7|11950.7|11959.7|11957.7|11961.7|11959.7|11946.7|11944.7|134
1726842900000|2024-09-20 14:35:00|11958.7|11956.7|11946.2|11944.2|11961.2|11959.2|11946.2|11944.2|198
1726843200000|2024-09-20 14:40:00|11946.7|11944.7|11942.7|11940.7|11951.7|11949.7|11941.7|11939.7|159
1726843500000|2024-09-20 14:45:00|11942.2|11940.2|11935.7|11933.7|11942.7|11940.7|11934.7|11932.7|122
1726843800000|2024-09-20 14:50:00|11935.2|11933.2|11934.7|11932.7|11939.7|11937.7|11931.7|11929.7|624
1726844100000|2024-09-20 14:55:00|11935.2|11933.2|11933.7|11931.7|11936.7|11934.7|11928.2|11926.2|185
1726844400000|2024-09-20 15:00:00|11934.2|11932.2|11938.7|11936.7|11942.2|11940.2|11933.2|11931.2|511
1726844700000|2024-09-20 15:05:00|11940.2|11938.2|11936.7|11934.7|11940.7|11938.7|11934.7|11932.7|493
1726845000000|2024-09-20 15:10:00|11937.2|11935.2|11932.7|11930.7|11940.7|11938.7|11931.7|11929.7|280
1726845300000|2024-09-20 15:15:00|11932.2|11930.2|11931.7|11929.7|11934.7|11932.7|11927.2|11925.2|780
1726845600000|2024-09-20 15:20:00|11929.8|11927.8|11932.8|11930.8|11943.3|11941.3|11929.8|11927.8|721
1726845900000|2024-09-20 15:25:00|11933.3|11931.3|11933.3|11931.3|11941.3|11939.3|11927.8|11925.8|2763
1726846200000|2024-09-20 15:30:00|11934.8|11932.8|11931.3|11929.3|11935.8|11933.8|11920.3|11918.3|1445
1726846500000|2024-09-20 15:35:00|11931.8|11929.8|11929.8|11927.8|11933.8|11931.8|11927.8|11925.8|459
1726846800000|2024-09-20 15:40:00|11930.3|11928.3|11934.8|11932.8|11939.3|11937.3|11925.3|11923.3|213
1726847100000|2024-09-20 15:45:00|11932.8|11930.8|11924.8|11922.8|11932.8|11930.8|11921.8|11919.8|212
1726847400000|2024-09-20 15:50:00|11924.3|11922.3|11919.3|11917.3|11925.3|11923.3|11918.3|11916.3|106
1726847700000|2024-09-20 15:55:00|11919.8|11917.8|11924.8|11922.8|11927.8|11925.8|11919.8|11917.8|61
1726848000000|2024-09-20 16:00:00|11924.3|11922.3|11921.3|11919.3|11924.3|11922.3|11916.8|11914.8|33
1726848300000|2024-09-20 16:05:00|11921.8|11919.8|11921.3|11919.3|11924.3|11922.3|11918.8|11916.8|11
1726848600000|2024-09-20 16:10:00|11920.8|11918.8|11916.3|11914.3|11921.8|11919.8|11915.3|11913.3|23
1726848900000|2024-09-20 16:15:00|11915.3|11913.3|11916.8|11914.8|11920.3|11918.3|11915.3|11913.3|32
1726849200000|2024-09-20 16:20:00|11917.3|11915.3|11926.3|11924.3|11926.3|11924.3|11916.8|11914.8|22
1726849500000|2024-09-20 16:25:00|11925.8|11923.8|11928.3|11926.3|11928.8|11926.8|11924.8|11922.8|6
1726849800000|2024-09-20 16:30:00|11927.8|11925.8|11929.8|11927.8|11931.3|11929.3|11927.3|11925.3|8
1726850100000|2024-09-20 16:35:00|11929.3|11927.3|11932.8|11930.8|11936.3|11934.3|11927.3|11925.3|42
1726850400000|2024-09-20 16:40:00|11932.3|11930.3|11932.8|11930.8|11933.8|11931.8|11930.3|11928.3|9
1726850700000|2024-09-20 16:45:00|11932.3|11930.3|11934.3|11932.3|11934.8|11932.8|11932.3|11930.3|9
1726851000000|2024-09-20 16:50:00|11934.8|11932.8|11936.8|11934.8|11937.8|11935.8|11934.3|11932.3|48
1726851300000|2024-09-20 16:55:00|11936.3|11934.3|11933.3|11931.3|11937.3|11935.3|11932.8|11930.8|16
1726851600000|2024-09-20 17:00:00|11932.8|11930.8|11932.8|11930.8|11935.8|11933.8|11931.8|11929.8|18
1726851900000|2024-09-20 17:05:00|11932.3|11930.3|11938.3|11936.3|11940.8|11938.8|11932.3|11930.3|7
1726852200000|2024-09-20 17:10:00|11938.8|11936.8|11942.3|11940.3|11944.3|11942.3|11937.8|11935.8|7
1726852500000|2024-09-20 17:15:00|11942.8|11940.8|11945.3|11943.3|11946.8|11944.8|11941.3|11939.3|8
1726852800000|2024-09-20 17:20:00|11944.8|11942.8|11941.3|11939.3|11945.3|11943.3|11940.8|11938.8|7
1726853100000|2024-09-20 17:25:00|11941.8|11939.8|11946.8|11944.8|11947.3|11945.3|11937.8|11935.8|63
1726853400000|2024-09-20 17:30:00|11947.3|11945.3|11949.8|11947.8|11951.3|11949.3|11946.3|11944.3|7
1726853700000|2024-09-20 17:35:00|11949.3|11947.3|11946.3|11944.3|11951.3|11949.3|11945.8|11943.8|63
1726854000000|2024-09-20 17:40:00|11946.8|11944.8|11950.8|11948.8|11952.8|11950.8|11945.8|11943.8|17
1726854300000|2024-09-20 17:45:00|11951.3|11949.3|11948.3|11946.3|11951.8|11949.8|11948.3|11946.3|12
1726854600000|2024-09-20 17:50:00|11947.8|11945.8|11947.3|11945.3|11948.3|11946.3|11945.3|11943.3|11
1726854900000|2024-09-20 17:55:00|11946.8|11944.8|11944.8|11942.8|11948.3|11946.3|11942.8|11940.8|9
1726855200000|2024-09-20 18:00:00|11945.3|11943.3|11936.3|11934.3|11945.3|11943.3|11934.8|11932.8|33
1726855500000|2024-09-20 18:05:00|11936.8|11934.8|11931.3|11929.3|11936.8|11934.8|11929.8|11927.8|10
1726855800000|2024-09-20 18:10:00|11931.8|11929.8|11933.8|11931.8|11935.8|11933.8|11928.3|11926.3|13
1726856100000|2024-09-20 18:15:00|11934.3|11932.3|11934.8|11932.8|11936.3|11934.3|11933.3|11931.3|9
1726856400000|2024-09-20 18:20:00|11933.3|11931.3|11932.8|11930.8|11933.3|11931.3|11930.8|11928.8|13
1726856700000|2024-09-20 18:25:00|11931.3|11929.3|11929.3|11927.3|11932.3|11930.3|11928.3|11926.3|7
1726857000000|2024-09-20 18:30:00|11928.8|11926.8|11929.3|11927.3|11931.3|11929.3|11927.3|11925.3|14
1726857300000|2024-09-20 18:35:00|11928.8|11926.8|11926.3|11924.3|11929.8|11927.8|11924.3|11922.3|3
1726857600000|2024-09-20 18:40:00|11926.8|11924.8|11929.3|11927.3|11930.3|11928.3|11924.3|11922.3|5
1726857900000|2024-09-20 18:45:00|11928.8|11926.8|11934.8|11932.8|11935.3|11933.3|11926.8|11924.8|17
1726858200000|2024-09-20 18:50:00|11935.3|11933.3|11940.3|11938.3|11941.3|11939.3|11934.8|11932.8|3
1726858500000|2024-09-20 18:55:00|11939.8|11937.8|11937.3|11935.3|11941.8|11939.8|11937.3|11935.3|7
1726858800000|2024-09-20 19:00:00|11936.3|11934.3|11935.3|11933.3|11936.8|11934.8|11932.8|11930.8|49
1726859100000|2024-09-20 19:05:00|11934.8|11932.8|11931.8|11929.8|11935.3|11933.3|11929.3|11927.3|6
1726859400000|2024-09-20 19:10:00|11932.3|11930.3|11932.3|11930.3|11932.8|11930.8|11930.8|11928.8|2
1726859700000|2024-09-20 19:15:00|11931.8|11929.8|11932.3|11930.3|11934.8|11932.8|11931.3|11929.3|52
1726860000000|2024-09-20 19:20:00|11931.8|11929.8|11932.8|11930.8|11938.3|11936.3|11931.3|11929.3|48
1726860300000|2024-09-20 19:25:00|11933.3|11931.3|11932.8|11930.8|11936.3|11934.3|11932.3|11930.3|14
1726860600000|2024-09-20 19:30:00|11932.3|11930.3|11933.8|11931.8|11933.8|11931.8|11929.3|11927.3|19
1726860900000|2024-09-20 19:35:00|11933.3|11931.3|11935.3|11933.3|11937.8|11935.8|11930.3|11928.3|26
1726861200000|2024-09-20 19:40:00|11934.8|11932.8|11939.8|11937.8|11941.8|11939.8|11931.8|11929.8|13
1726861500000|2024-09-20 19:45:00|11939.3|11937.3|11936.3|11934.3|11939.8|11937.8|11934.8|11932.8|30
1726861800000|2024-09-20 19:50:00|11936.8|11934.8|11930.3|11928.3|11937.3|11935.3|11930.3|11928.3|46
1726862100000|2024-09-20 19:55:00|11930.8|11928.8|11932.3|11926.3|11932.4|11930.3|11923.8|11921.8|67
1726862400000|2024-09-20 20:00:00|11932.4|11926.4|11931.5|11925.5|11933.9|11927.9|11930.7|11924.7|0
1726862700000|2024-09-20 20:05:00|11931.6|11925.6|11929|11923|11931.7|11925.7|11927.1|11921.1|0
1726863000000|2024-09-20 20:10:00|11928.5|11922.5|11924.6|11918.6|11929.3|11923.3|11923.3|11917.3|0
1726863300000|2024-09-20 20:15:00|11924.3|11918.3|11925.2|11919.2|11926|11920|11923.5|11917.5|0
1726863600000|2024-09-20 20:20:00|11925.1|11919.1|11924.9|11918.9|11925.5|11919.5|11923|11917|0
1726863900000|2024-09-20 20:25:00|11925|11919|11924.3|11918.3|11925.7|11919.7|11923.5|11917.5|0
1726864200000|2024-09-20 20:30:00|11924|11918|11924.3|11918.3|11924.4|11918.4|11922.1|11916.1|0
1726864500000|2024-09-20 20:35:00|11924.4|11918.4|11927.6|11921.6|11927.6|11921.6|11924.3|11918.3|0
1726864800000|2024-09-20 20:40:00|11927.7|11921.7|11928.5|11922.5|11930.4|11924.4|11927.6|11921.6|0
1726865100000|2024-09-20 20:45:00|11928.2|11922.2|11927.9|11921.9|11929.8|11923.8|11927.6|11921.6|0
1726865400000|2024-09-20 20:50:00|11928.1|11922.1|11929|11923|11929.4|11923.4|11927.9|11921.9|0
1726865700000|2024-09-20 20:55:00|11928.5|11922.5|11928|11922|11929.3|11923.3|11927.7|11921.7|0
1727042400000|2024-09-22 22:00:00|11927|11921|11926.5|11920.5|11927.4|11921.4|11926.2|11920.2|0
1727042700000|2024-09-22 22:05:00|11926.4|11920.4|11924.9|11918.9|11926.5|11920.5|11923.7|11917.7|0
1727043000000|2024-09-22 22:10:00|11925.4|11919.4|11925.6|11919.6|11926.2|11920.2|11923.7|11917.7|0
1727043300000|2024-09-22 22:15:00|11925.7|11919.7|11925.4|11919.4|11926.5|11920.5|11924.9|11918.9|0
1727043600000|2024-09-22 22:20:00|11925.6|11919.6|11929.6|11923.6|11929.9|11923.9|11925.6|11919.6|0
1727043900000|2024-09-22 22:25:00|11929.8|11923.8|11932.3|11926.3|11932.3|11926.3|11929.3|11923.3|0
1727044200000|2024-09-22 22:30:00|11932.4|11926.4|11932.9|11926.9|11933.2|11927.2|11931.4|11925.4|0
1727044500000|2024-09-22 22:35:00|11933|11927|11932.9|11926.9|11933.5|11927.5|11932.3|11926.3|0
1727044800000|2024-09-22 22:40:00|11933.2|11927.2|11934.2|11928.2|11934.5|11928.5|11932.9|11926.9|0
1727045100000|2024-09-22 22:45:00|11933.9|11927.9|11934.3|11928.3|11934.5|11928.5|11933.2|11927.2|0
1727045400000|2024-09-22 22:50:00|11934.2|11928.2|11933.9|11927.9|11934.9|11928.9|11933.5|11927.5|0
1727045700000|2024-09-22 22:55:00|11933.5|11927.5|11933.9|11927.9|11934.8|11928.8|11931.7|11925.7|0
1727046000000|2024-09-22 23:00:00|11933.6|11927.6|11932.3|11926.3|11934.8|11928.8|11932|11926|0
1727046300000|2024-09-22 23:05:00|11932|11926|11933.5|11927.5|11934.3|11928.3|11931.7|11925.7|0
1727046600000|2024-09-22 23:10:00|11933.4|11927.4|11932.3|11926.3|11933.4|11927.4|11931|11925|0
1727046900000|2024-09-22 23:15:00|11932|11926|11932.6|11926.6|11932.9|11926.9|11931.6|11925.6|0
1727047200000|2024-09-22 23:20:00|11932.3|11926.3|11932.3|11926.3|11932.6|11926.6|11932.3|11926.3|0
1727047500000|2024-09-22 23:25:00|11932.4|11926.4|11932.6|11926.6|11932.6|11926.6|11932|11926|0
1727047800000|2024-09-22 23:30:00|11932.9|11926.9|11933.5|11927.5|11934.2|11928.2|11932.6|11926.6|0
1727048100000|2024-09-22 23:35:00|11933.6|11927.6|11935.7|11929.7|11935.9|11929.9|11933.5|11927.5|0
1727048400000|2024-09-22 23:40:00|11935.8|11929.8|11937.9|11931.9|11938.4|11932.4|11935.4|11929.4|0
1727048700000|2024-09-22 23:45:00|11938.1|11932.1|11939.2|11933.2|11939.5|11933.5|11937.9|11931.9|0
1727049000000|2024-09-22 23:50:00|11938.9|11932.9|11939.8|11933.8|11939.8|11933.8|11938.1|11932.1|0
1727049300000|2024-09-22 23:55:00|11939.7|11933.7|11939.2|11933.2|11939.8|11933.8|11938.9|11932.9|0
1727049600000|2024-09-23 00:00:00|11939.5|11933.5|11940|11934|11941.7|11935.7|11939.5|11933.5|0
1727049900000|2024-09-23 00:05:00|11939.8|11933.8|11939.8|11933.8|11940|11934|11938.4|11932.4|0
1727050200000|2024-09-23 00:10:00|11939.7|11933.7|11938.4|11932.4|11940|11934|11938.4|11932.4|0
1727050500000|2024-09-23 00:15:00|11938.6|11932.6|11940.6|11934.6|11940.6|11934.6|11934.7|11928.7|0
1727050800000|2024-09-23 00:20:00|11942|11936|11944.9|11938.9|11944.9|11938.9|11942|11936|0
1727051100000|2024-09-23 00:25:00|11945|11939|11947.8|11941.8|11947.8|11941.8|11945|11939|0
1727051400000|2024-09-23 00:30:00|11949.2|11943.2|11951.4|11945.4|11953.6|11947.6|11949.2|11943.2|0
1727051700000|2024-09-23 00:35:00|11951.5|11945.5|11950.7|11944.7|11952.2|11946.2|11949.3|11943.3|0
1727052000000|2024-09-23 00:40:00|11952.2|11946.2|11952.2|11946.2|11953.6|11947.6|11950.7|11944.7|0
1727052300000|2024-09-23 00:45:00|11953.6|11947.6|11955.1|11949.1|11955.9|11949.9|11953.6|11947.6|0
1727052600000|2024-09-23 00:50:00|11956.5|11950.5|11955.9|11949.9|11956.6|11950.6|11955.1|11949.1|0
1727052900000|2024-09-23 00:55:00|11956.6|11950.6|11956.6|11950.6|11956.6|11950.6|11955.1|11949.1|0
1727053200000|2024-09-23 01:00:00|11955.9|11949.9|11953.7|11947.7|11958.1|11952.1|11953.7|11947.7|0
1727053500000|2024-09-23 01:05:00|11955.2|11949.2|11955.2|11949.2|11956.6|11950.6|11953.7|11947.7|0
1727053800000|2024-09-23 01:10:00|11955.9|11949.9|11953.8|11947.8|11956.6|11950.6|11953.8|11947.8|0
1727054100000|2024-09-23 01:15:00|11955.2|11949.2|11955.2|11949.2|11955.2|11949.2|11953.7|11947.7|0
1727054400000|2024-09-23 01:20:00|11956.6|11950.6|11956.6|11950.6|11958|11952|11955.2|11949.2|0
1727054700000|2024-09-23 01:25:00|11955.9|11949.9|11956.6|11950.6|11956.6|11950.6|11955.1|11949.1|0
1727055000000|2024-09-23 01:30:00|11958|11952|11960.9|11954.9|11960.9|11954.9|11956.6|11950.6|0
1727055300000|2024-09-23 01:35:00|11960.2|11954.2|11963.7|11957.7|11963.8|11957.8|11960.2|11954.2|0
1727055600000|2024-09-23 01:40:00|11963.8|11957.8|11963.7|11957.7|11968|11962|11963.7|11957.7|0
1727055900000|2024-09-23 01:45:00|11964.4|11958.4|11963.7|11957.7|11965.1|11959.1|11962.2|11956.2|0
1727056200000|2024-09-23 01:50:00|11962.3|11956.3|11960.8|11954.8|11962.3|11956.3|11959.4|11953.4|0
1727056500000|2024-09-23 01:55:00|11962.3|11956.3|11960.8|11954.8|11962.3|11956.3|11960.8|11954.8|0
1727056800000|2024-09-23 02:00:00|11959.4|11953.4|11962.2|11956.2|11962.3|11956.3|11959.4|11953.4|0
1727057100000|2024-09-23 02:05:00|11960.8|11954.8|11959.4|11953.4|11962.2|11956.2|11958.7|11952.7|0
1727057400000|2024-09-23 02:10:00|11960.8|11954.8|11962.2|11956.2|11962.3|11956.3|11959.4|11953.4|0
1727057700000|2024-09-23 02:15:00|11962.3|11956.3|11963.7|11957.7|11963.7|11957.7|11962.2|11956.2|0
1727058000000|2024-09-23 02:20:00|11965.1|11959.1|11965.2|11959.2|11965.2|11959.2|11963.7|11957.7|0
1727058300000|2024-09-23 02:25:00|11966.6|11960.6|11965.2|11959.2|11966.6|11960.6|11965.2|11959.2|0
1727058600000|2024-09-23 02:30:00|11965.1|11959.1|11960.8|11954.8|11965.1|11959.1|11960.8|11954.8|0
1727058900000|2024-09-23 02:35:00|11960.9|11954.9|11965.1|11959.1|11965.1|11959.1|11960.9|11954.9|0
1727059200000|2024-09-23 02:40:00|11965.2|11959.2|11966.6|11960.6|11966.6|11960.6|11965.2|11959.2|0
1727059500000|2024-09-23 02:45:00|11965.2|11959.2|11965.9|11959.9|11966.6|11960.6|11965.2|11959.2|0
1727059800000|2024-09-23 02:50:00|11966.6|11960.6|11965.2|11959.2|11966.6|11960.6|11965.2|11959.2|0
1727060100000|2024-09-23 02:55:00|11963.7|11957.7|11963.7|11957.7|11963.7|11957.7|11963.7|11957.7|0
1727060400000|2024-09-23 03:00:00|11963|11957|11965.2|11959.2|11965.2|11959.2|11963|11957|0
1727060700000|2024-09-23 03:05:00|11963.7|11957.7|11965.2|11959.2|11965.2|11959.2|11963|11957|0
1727061000000|2024-09-23 03:10:00|11966.6|11960.6|11966.6|11960.6|11966.6|11960.6|11965.9|11959.9|0
1727061300000|2024-09-23 03:15:00|11966.7|11960.7|11965.9|11959.9|11966.7|11960.7|11965.2|11959.2|0
1727061600000|2024-09-23 03:20:00|11965.2|11959.2|11965.7|11959.7|11967.1|11961.1|11965.2|11959.2|0
1727061900000|2024-09-23 03:25:00|11965.6|11959.6|11965.3|11959.3|11965.7|11959.7|11963.8|11957.8|0
1727062200000|2024-09-23 03:30:00|11965.2|11959.2|11965.2|11959.2|11966.7|11960.7|11964.5|11958.5|0
1727062500000|2024-09-23 03:35:00|11965.3|11959.3|11965.3|11959.3|11966.7|11960.7|11964.5|11958.5|0
1727062800000|2024-09-23 03:40:00|11963.9|11957.9|11965.3|11959.3|11965.3|11959.3|11963.9|11957.9|0
1727063100000|2024-09-23 03:45:00|11964.6|11958.6|11965.2|11959.2|11966.7|11960.7|11964.6|11958.6|0
1727063400000|2024-09-23 03:50:00|11966|11960|11962.4|11956.4|11966.7|11960.7|11962.4|11956.4|0
1727063700000|2024-09-23 03:55:00|11963.8|11957.8|11961|11955|11963.8|11957.8|11960.9|11954.9|0
1727064000000|2024-09-23 04:00:00|11960.9|11954.9|11963.8|11957.8|11966.7|11960.7|11960.9|11954.9|0
1727064300000|2024-09-23 04:05:00|11965.2|11959.2|11968.1|11962.1|11968.1|11962.1|11965.2|11959.2|0
1727064600000|2024-09-23 04:10:00|11966.7|11960.7|11969.5|11963.5|11969.5|11963.5|11966.7|11960.7|0
1727064900000|2024-09-23 04:15:00|11968.8|11962.8|11968.1|11962.1|11969.5|11963.5|11968.1|11962.1|0
1727065200000|2024-09-23 04:20:00|11966.7|11960.7|11966.7|11960.7|11966.7|11960.7|11965.2|11959.2|0
1727065500000|2024-09-23 04:25:00|11965.2|11959.2|11966.7|11960.7|11966.7|11960.7|11965.2|11959.2|0
1727065800000|2024-09-23 04:30:00|11965.2|11959.2|11966.7|11960.7|11966.7|11960.7|11965.2|11959.2|0
1727066100000|2024-09-23 04:35:00|11968.1|11962.1|11968.1|11962.1|11968.1|11962.1|11966.7|11960.7|0
1727066400000|2024-09-23 04:40:00|11967.4|11961.4|11965.3|11959.3|11967.4|11961.4|11963.8|11957.8|0
1727066700000|2024-09-23 04:45:00|11965.2|11959.2|11965.2|11959.2|11965.3|11959.3|11963.8|11957.8|0
1727067000000|2024-09-23 04:50:00|11964.5|11958.5|11964.5|11958.5|11965.2|11959.2|11963.8|11957.8|0
1727067300000|2024-09-23 04:55:00|11965.2|11959.2|11965.2|11959.2|11966.7|11960.7|11963.8|11957.8|0
1727067600000|2024-09-23 05:00:00|11965.9|11959.9|11962.3|11956.3|11966.7|11960.7|11960.9|11954.9|0
1727067900000|2024-09-23 05:05:00|11961.6|11955.6|11960.9|11954.9|11962.3|11956.3|11960.9|11954.9|0
1727068200000|2024-09-23 05:10:00|11962.3|11956.3|11958|11952|11962.3|11956.3|11958|11952|0
1727068500000|2024-09-23 05:15:00|11956.6|11950.6|11959.4|11953.4|11959.4|11953.4|11955.2|11949.2|0
1727068800000|2024-09-23 05:20:00|11959.5|11953.5|11960.9|11954.9|11960.9|11954.9|11958|11952|0
1727069100000|2024-09-23 05:25:00|11961.6|11955.6|11961.6|11955.6|11962.3|11956.3|11960.9|11954.9|0
1727069400000|2024-09-23 05:30:00|11962.3|11956.3|11962.3|11956.3|11962.3|11956.3|11960.9|11954.9|0
1727069700000|2024-09-23 05:35:00|11963|11957|11968|11962|11968|11962|11962.3|11956.3|0
1727070000000|2024-09-23 05:40:00|11966.6|11960.6|11962.3|11956.3|11967.3|11961.3|11960.8|11954.8|0
1727070300000|2024-09-23 05:45:00|11961.6|11955.6|11965.1|11959.1|11965.1|11959.1|11960.9|11954.9|0
1727070600000|2024-09-23 05:50:00|11963.7|11957.7|11959.4|11953.4|11963.7|11957.7|11959.4|11953.4|0
1727070900000|2024-09-23 05:55:00|11958.7|11952.7|11958.5|11952.5|11959.4|11953.4|11955.1|11949.1|0
1727071200000|2024-09-23 06:00:00|11960|11954|11958.9|11956.9|11965.4|11963.4|11953.4|11951.4|64
1727071500000|2024-09-23 06:05:00|11959.4|11957.4|11957.9|11955.9|11961.9|11959.9|11956.9|11954.9|15
1727071800000|2024-09-23 06:10:00|11956.9|11954.9|11958.9|11956.9|11960.9|11958.9|11954.9|11952.9|22
1727072100000|2024-09-23 06:15:00|11959.4|11957.4|11953.9|11951.9|11959.4|11957.4|11951.9|11949.9|9
1727072400000|2024-09-23 06:20:00|11954.9|11952.9|11963.4|11961.4|11964.4|11962.4|11954.9|11952.9|15
1727072700000|2024-09-23 06:25:00|11963.9|11961.9|11966.4|11964.4|11966.9|11964.9|11962.9|11960.9|5
1727073000000|2024-09-23 06:30:00|11966.9|11964.9|11961.4|11959.4|11967.4|11965.4|11961.4|11959.4|13
1727073300000|2024-09-23 06:35:00|11960.9|11958.9|11960.9|11958.9|11962.9|11960.9|11956.9|11954.9|16
1727073600000|2024-09-23 06:40:00|11965.4|11963.4|11963.9|11961.9|11965.9|11963.9|11962.9|11960.9|12
1727073900000|2024-09-23 06:45:00|11965.4|11963.4|11959.9|11957.9|11965.4|11963.4|11959.4|11957.4|21
1727074200000|2024-09-23 06:50:00|11957.9|11955.9|11951.4|11949.4|11957.9|11955.9|11951.4|11949.4|40
1727074500000|2024-09-23 06:55:00|11951.9|11949.9|11918.9|11916.9|11951.9|11949.9|11915.9|11913.9|314
1727074800000|2024-09-23 07:00:00|11921.9|11919.9|11940.4|11938.4|11950.4|11948.4|11917.4|11915.4|816
1727075100000|2024-09-23 07:05:00|11938.4|11936.4|11932.4|11930.4|11945.4|11943.4|11930.4|11928.4|358
1727075400000|2024-09-23 07:10:00|11932.9|11930.9|11953.4|11951.4|11953.4|11951.4|11932.9|11930.9|307
1727075700000|2024-09-23 07:15:00|11934.4|11932.4|11930.9|11928.9|11956.9|11954.9|11929.9|11927.9|680
1727076000000|2024-09-23 07:20:00|11930.4|11928.4|11945.4|11943.4|11948.4|11946.4|11929.9|11927.9|179
1727076300000|2024-09-23 07:25:00|11944.9|11942.9|11939.9|11937.9|11955.4|11953.4|11937.9|11935.9|202
1727076600000|2024-09-23 07:30:00|11936.4|11934.4|11926.9|11924.9|11943.4|11941.4|11926.4|11924.4|193
1727076900000|2024-09-23 07:35:00|11927.4|11925.4|11953.9|11951.9|11953.9|11951.9|11925.9|11923.9|215
1727077200000|2024-09-23 07:40:00|11951.4|11949.4|11942.4|11940.4|11951.4|11949.4|11940.4|11938.4|246
1727077500000|2024-09-23 07:45:00|11941.9|11939.9|11938.4|11936.4|11948.9|11946.9|11934.4|11932.4|349
1727077800000|2024-09-23 07:50:00|11937.9|11935.9|11971.4|11969.4|11971.4|11969.4|11936.4|11934.4|157
1727078100000|2024-09-23 07:55:00|11970.9|11968.9|11975.9|11973.9|11980.4|11978.4|11970.9|11968.9|68
1727078400000|2024-09-23 08:00:00|11976.4|11974.4|11974.4|11972.4|11982.4|11980.4|11974.4|11972.4|120
1727078700000|2024-09-23 08:05:00|11975.4|11973.4|11966.9|11964.9|11981.4|11979.4|11966.9|11964.9|113
1727079000000|2024-09-23 08:10:00|11967.4|11965.4|11960.4|11958.4|11967.4|11965.4|11952.4|11950.4|92
1727079300000|2024-09-23 08:15:00|11960.9|11958.9|11959.4|11957.4|11961.9|11959.9|11956.4|11954.4|77
1727079600000|2024-09-23 08:20:00|11960.4|11958.4|11966.4|11964.4|11966.9|11964.9|11956.4|11954.4|86
1727079900000|2024-09-23 08:25:00|11966.9|11964.9|11969.9|11967.9|11970.9|11968.9|11965.4|11963.4|81
1727080200000|2024-09-23 08:30:00|11970.4|11968.4|11952.9|11950.9|11972.4|11970.4|11952.9|11950.9|114
1727080500000|2024-09-23 08:35:00|11953.4|11951.4|11949.9|11947.9|11956.9|11954.9|11947.9|11945.9|239
1727080800000|2024-09-23 08:40:00|11949.4|11947.4|11955.4|11953.4|11956.4|11954.4|11945.9|11943.9|231
1727081100000|2024-09-23 08:45:00|11953.9|11951.9|11957.4|11955.4|11958.4|11956.4|11943.9|11941.9|99
1727081400000|2024-09-23 08:50:00|11957.9|11955.9|11971.4|11969.4|11975.4|11973.4|11957.9|11955.9|309
1727081700000|2024-09-23 08:55:00|11971.9|11969.9|11968.4|11966.4|11974.4|11972.4|11967.4|11965.4|61
1727082000000|2024-09-23 09:00:00|11970.4|11968.4|11932.9|11930.9|11970.4|11968.4|11930.4|11928.4|533
1727082300000|2024-09-23 09:05:00|11932.4|11930.4|11945.4|11943.4|11945.9|11943.9|11927.4|11925.4|171
1727082600000|2024-09-23 09:10:00|11945.9|11943.9|11948.4|11946.4|11950.4|11948.4|11944.9|11942.9|146
1727082900000|2024-09-23 09:15:00|11946.9|11944.9|11928.4|11926.4|11946.9|11944.9|11928.4|11926.4|139
1727083200000|2024-09-23 09:20:00|11927.9|11925.9|11949.4|11947.4|11949.4|11947.4|11925.4|11923.4|174
1727083500000|2024-09-23 09:25:00|11948.9|11946.9|11956.4|11954.4|11956.9|11954.9|11941.9|11939.9|123
1727083800000|2024-09-23 09:30:00|11955.9|11953.9|11957.4|11955.4|11960.9|11958.9|11953.4|11951.4|101
1727084100000|2024-09-23 09:35:00|11956.9|11954.9|11957.4|11955.4|11960.9|11958.9|11955.4|11953.4|224
1727084400000|2024-09-23 09:40:00|11956.9|11954.9|11958.4|11956.4|11960.4|11958.4|11956.4|11954.4|27
1727084700000|2024-09-23 09:45:00|11958.9|11956.9|11957.4|11955.4|11962.4|11960.4|11953.9|11951.9|332
1727085000000|2024-09-23 09:50:00|11955.9|11953.9|11957.4|11955.4|11959.4|11957.4|11949.9|11947.9|132
1727085300000|2024-09-23 09:55:00|11955.9|11953.9|11967.4|11965.4|11967.4|11965.4|11955.9|11953.9|102
1727085600000|2024-09-23 10:00:00|11967.9|11965.9|11974.4|11972.4|11977.9|11975.9|11967.9|11965.9|183
1727085900000|2024-09-23 10:05:00|11974.9|11972.9|11968.9|11966.9|11974.9|11972.9|11967.4|11965.4|55
1727086200000|2024-09-23 10:10:00|11969.4|11967.4|11967.4|11965.4|11973.4|11971.4|11965.4|11963.4|67
1727086500000|2024-09-23 10:15:00|11969.4|11967.4|11966.9|11964.9|11970.4|11968.4|11963.9|11961.9|33
1727086800000|2024-09-23 10:20:00|11967.4|11965.4|11972.4|11970.4|11974.4|11972.4|11966.9|11964.9|25
1727087100000|2024-09-23 10:25:00|11972.9|11970.9|11970.4|11968.4|11973.4|11971.4|11969.4|11967.4|65
1727087400000|2024-09-23 10:30:00|11971.4|11969.4|11975.4|11973.4|11979.9|11977.9|11971.4|11969.4|39
1727087700000|2024-09-23 10:35:00|11974.9|11972.9|11976.4|11974.4|11976.9|11974.9|11974.4|11972.4|35
1727088000000|2024-09-23 10:40:00|11977.4|11975.4|11973.4|11971.4|11980.4|11978.4|11973.4|11971.4|649
1727088300000|2024-09-23 10:45:00|11973.9|11971.9|11975.4|11973.4|11978.4|11976.4|11973.4|11971.4|32
1727088600000|2024-09-23 10:50:00|11975.9|11973.9|11975.4|11973.4|11980.4|11978.4|11975.4|11973.4|55
1727088900000|2024-09-23 10:55:00|11974.4|11972.4|11965.4|11963.4|11976.4|11974.4|11965.4|11963.4|91
1727089200000|2024-09-23 11:00:00|11964.4|11962.4|11962.4|11960.4|11968.4|11966.4|11960.9|11958.9|181
1727089500000|2024-09-23 11:05:00|11962.9|11960.9|11956.4|11954.4|11963.4|11961.4|11955.4|11953.4|32
1727089800000|2024-09-23 11:10:00|11955.9|11953.9|11952.4|11950.4|11956.4|11954.4|11951.4|11949.4|35
1727090100000|2024-09-23 11:15:00|11951.9|11949.9|11958.4|11956.4|11959.9|11957.9|11951.4|11949.4|21
1727090400000|2024-09-23 11:20:00|11959.4|11957.4|11961.4|11959.4|11963.4|11961.4|11959.4|11957.4|36
1727090700000|2024-09-23 11:25:00|11962.4|11960.4|11960.4|11958.4|11962.4|11960.4|11958.4|11956.4|20
1727091000000|2024-09-23 11:30:00|11960.9|11958.9|11956.4|11954.4|11962.9|11960.9|11955.4|11953.4|75
1727091300000|2024-09-23 11:35:00|11955.9|11953.9|11962.4|11960.4|11962.4|11960.4|11952.4|11950.4|26
1727091600000|2024-09-23 11:40:00|11961.9|11959.9|11963.4|11961.4|11964.9|11962.9|11959.4|11957.4|32
1727091900000|2024-09-23 11:45:00|11962.9|11960.9|11963.4|11961.4|11965.4|11963.4|11961.9|11959.9|24
1727092200000|2024-09-23 11:50:00|11962.4|11960.4|11961.4|11959.4|11963.4|11961.4|11958.4|11956.4|69
1727092500000|2024-09-23 11:55:00|11960.9|11958.9|11962.4|11960.4|11963.4|11961.4|11957.9|11955.9|48
1727092800000|2024-09-23 12:00:00|11961.4|11959.4|11960.4|11958.4|11962.9|11960.9|11959.4|11957.4|65
1727093100000|2024-09-23 12:05:00|11960.9|11958.9|11957.4|11955.4|11961.9|11959.9|11956.9|11954.9|44
1727093400000|2024-09-23 12:10:00|11956.9|11954.9|11957.4|11955.4|11957.9|11955.9|11954.4|11952.4|47
1727093700000|2024-09-23 12:15:00|11956.9|11954.9|11966.4|11964.4|11967.9|11965.9|11956.4|11954.4|76
1727094000000|2024-09-23 12:20:00|11967.4|11965.4|11971.4|11969.4|11975.9|11973.9|11962.9|11960.9|93
1727094300000|2024-09-23 12:25:00|11971.9|11969.9|11970.4|11968.4|11974.9|11972.9|11970.4|11968.4|53
1727094600000|2024-09-23 12:30:00|11970.9|11968.9|11972.4|11970.4|11972.9|11970.9|11965.4|11963.4|84
1727094900000|2024-09-23 12:35:00|11973.4|11971.4|11971.4|11969.4|11976.9|11974.9|11971.4|11969.4|50
1727095200000|2024-09-23 12:40:00|11970.9|11968.9|11971.4|11969.4|11973.4|11971.4|11968.4|11966.4|104
1727095500000|2024-09-23 12:45:00|11970.9|11968.9|11971.4|11969.4|11973.9|11971.9|11970.4|11968.4|55
1727095800000|2024-09-23 12:50:00|11970.9|11968.9|11970.4|11968.4|11973.9|11971.9|11966.4|11964.4|104
1727096100000|2024-09-23 12:55:00|11969.4|11967.4|11972.4|11970.4|11973.4|11971.4|11965.4|11963.4|37
1727096400000|2024-09-23 13:00:00|11972.9|11970.9|11976.4|11974.4|11977.9|11975.9|11972.9|11970.9|51
1727096700000|2024-09-23 13:05:00|11977.4|11975.4|11973.4|11971.4|11978.9|11976.9|11971.9|11969.9|67
1727097000000|2024-09-23 13:10:00|11973.9|11971.9|11972.9|11970.9|11975.9|11973.9|11971.4|11969.4|41
1727097300000|2024-09-23 13:15:00|11973.4|11971.4|11972.4|11970.4|11974.9|11972.9|11971.4|11969.4|104
1727097600000|2024-09-23 13:20:00|11972.9|11970.9|11972.4|11970.4|11974.9|11972.9|11969.9|11967.9|51
1727097900000|2024-09-23 13:25:00|11971.4|11969.4|11962.4|11960.4|11972.4|11970.4|11962.4|11960.4|75
1727098200000|2024-09-23 13:30:00|11960.4|11958.4|11965.4|11963.4|11973.4|11971.4|11954.4|11952.4|159
1727098500000|2024-09-23 13:35:00|11965.9|11963.9|11964.9|11962.9|11975.4|11973.4|11959.9|11957.9|80
1727098800000|2024-09-23 13:40:00|11965.4|11963.4|11976.4|11974.4|11976.4|11974.4|11965.4|11963.4|43
1727099100000|2024-09-23 13:45:00|11971.4|11969.4|11990.4|11988.4|11990.4|11988.4|11970.9|11968.9|222
1727099400000|2024-09-23 13:50:00|11990.9|11988.9|11987.4|11985.4|11996.4|11994.4|11985.4|11983.4|215
1727099700000|2024-09-23 13:55:00|11987.9|11985.9|11995.4|11993.4|11997.4|11995.4|11987.9|11985.9|130
1727100000000|2024-09-23 14:00:00|11995.9|11993.9|11986.4|11984.4|12003.4|12001.4|11986.4|11984.4|193
1727100300000|2024-09-23 14:05:00|11984.4|11982.4|11990.4|11988.4|11992.4|11990.4|11979.4|11977.4|147
1727100600000|2024-09-23 14:10:00|11989.5|11987.5|11987.5|11985.5|11992|11990|11984.5|11982.5|126
1727100900000|2024-09-23 14:15:00|11986.5|11984.5|11989.5|11987.5|11992|11990|11982|11980|100
1727101200000|2024-09-23 14:20:00|11990|11988|11986|11984|11995.5|11993.5|11986|11984|91
1727101500000|2024-09-23 14:25:00|11985.5|11983.5|11973.5|11971.5|11987|11985|11972.5|11970.5|141
1727101800000|2024-09-23 14:30:00|11974|11972|11963.5|11961.5|11975.5|11973.5|11963|11961|116
1727102100000|2024-09-23 14:35:00|11963|11961|11963.5|11961.5|11971.5|11969.5|11957.5|11955.5|121
1727102400000|2024-09-23 14:40:00|11965.5|11963.5|11970.5|11968.5|11970.5|11968.5|11964.5|11962.5|72
1727102700000|2024-09-23 14:45:00|11970|11968|11968.5|11966.5|11972.5|11970.5|11967|11965|92
1727103000000|2024-09-23 14:50:00|11969|11967|11979.5|11977.5|11980.5|11978.5|11969|11967|123
1727103300000|2024-09-23 14:55:00|11979|11977|11980.5|11978.5|11982.5|11980.5|11972.5|11970.5|167
1727103600000|2024-09-23 15:00:00|11981|11979|11976|11974|11981|11979|11972.5|11970.5|112
1727103900000|2024-09-23 15:05:00|11976.5|11974.5|11967.5|11965.5|11976.5|11974.5|11963.5|11961.5|209
1727104200000|2024-09-23 15:10:00|11966.5|11964.5|11970.5|11968.5|11972.5|11970.5|11966.5|11964.5|156
1727104500000|2024-09-23 15:15:00|11970|11968|11964|11962|11972|11970|11962|11960|513
1727104800000|2024-09-23 15:20:00|11963.5|11961.5|11968.5|11966.5|11970|11968|11963|11961|339
1727105100000|2024-09-23 15:25:00|11969|11967|11965.5|11963.5|11973|11971|11961.5|11959.5|1097
1727105400000|2024-09-23 15:30:00|11966.5|11964.5|11969.5|11967.5|11971|11969|11965|11963|537
1727105700000|2024-09-23 15:35:00|11970|11968|11972|11970|11973|11971|11967|11965|132
1727106000000|2024-09-23 15:40:00|11972.5|11970.5|11971.5|11969.5|11973|11971|11968.5|11966.5|36
1727106300000|2024-09-23 15:45:00|11971|11969|11969|11967|11973|11971|11968|11966|1937
1727106600000|2024-09-23 15:50:00|11968.5|11966.5|11970.5|11968.5|11973.5|11971.5|11967.5|11965.5|88
1727106900000|2024-09-23 15:55:00|11970|11968|11957|11955|11970.5|11968.5|11954.5|11952.5|123
1727107200000|2024-09-23 16:00:00|11955.5|11953.5|11956|11954|11957|11955|11953|11951|39
1727107500000|2024-09-23 16:05:00|11956.5|11954.5|11953.5|11951.5|11957.5|11955.5|11953.5|11951.5|12
1727107800000|2024-09-23 16:10:00|11953|11951|11948|11946|11954|11952|11946|11944|42
1727108100000|2024-09-23 16:15:00|11947.5|11945.5|11949.5|11947.5|11953.5|11951.5|11945|11943|23
1727108400000|2024-09-23 16:20:00|11949|11947|11951.5|11949.5|11953.5|11951.5|11948|11946|22
1727108700000|2024-09-23 16:25:00|11952|11950|11950|11948|11952.5|11950.5|11950|11948|19
1727109000000|2024-09-23 16:30:00|11950.5|11948.5|11950|11948|11952|11950|11947|11945|22
1727109300000|2024-09-23 16:35:00|11951.5|11949.5|11947.5|11945.5|11952|11950|11946|11944|10
1727109600000|2024-09-23 16:40:00|11947|11945|11946.5|11944.5|11949.5|11947.5|11945.5|11943.5|26
1727109900000|2024-09-23 16:45:00|11946|11944|11951.5|11949.5|11951.5|11949.5|11945|11943|7
1727110200000|2024-09-23 16:50:00|11952|11950|11951.5|11949.5|11952|11950|11948.5|11946.5|23
1727110500000|2024-09-23 16:55:00|11951|11949|11949.5|11947.5|11951.5|11949.5|11948|11946|45
1727110800000|2024-09-23 17:00:00|11949|11947|11948.5|11946.5|11949.5|11947.5|11944.5|11942.5|19
1727111100000|2024-09-23 17:05:00|11948|11946|11948|11946|11948.5|11946.5|11945.5|11943.5|8
1727111400000|2024-09-23 17:10:00|11947.5|11945.5|11950.5|11948.5|11951.5|11949.5|11946.5|11944.5|11
1727111700000|2024-09-23 17:15:00|11950|11948|11949.5|11947.5|11951.5|11949.5|11947.5|11945.5|15
1727112000000|2024-09-23 17:20:00|11950|11948|11948|11946|11950.5|11948.5|11947.5|11945.5|4
1727112300000|2024-09-23 17:25:00|11947.5|11945.5|11951.5|11949.5|11951.5|11949.5|11947.5|11945.5|15
1727112600000|2024-09-23 17:30:00|11952|11950|11957.5|11955.5|11957.5|11955.5|11949.5|11947.5|22
1727112900000|2024-09-23 17:35:00|11957|11955|11952.5|11950.5|11957|11955|11952.5|11950.5|35
1727113200000|2024-09-23 17:40:00|11953|11951|11953|11951|11958|11956|11953|11951|10
1727113500000|2024-09-23 17:45:00|11953.5|11951.5|11957.5|11955.5|11958|11956|11953.5|11951.5|1
1727113800000|2024-09-23 17:50:00|11958|11956|11958|11956|11960|11958|11957.5|11955.5|5
1727114100000|2024-09-23 17:55:00|11957.5|11955.5|11958.5|11956.5|11959|11957|11956|11954|3
1727114400000|2024-09-23 18:00:00|11958|11956|11957.5|11955.5|11959|11957|11955.5|11953.5|13
1727114700000|2024-09-23 18:05:00|11957|11955|11961.5|11959.5|11962|11960|11955|11953|12
1727115000000|2024-09-23 18:10:00|11962|11960|11960|11958|11963.5|11961.5|11959.5|11957.5|20
1727115300000|2024-09-23 18:15:00|11959.5|11957.5|11970.5|11968.5|11970.5|11968.5|11959.5|11957.5|108
1727115600000|2024-09-23 18:20:00|11971|11969|11972.5|11970.5|11974|11972|11970.5|11968.5|15
1727115900000|2024-09-23 18:25:00|11972|11970|11969.5|11967.5|11973.5|11971.5|11969|11967|28
1727116200000|2024-09-23 18:30:00|11970|11968|11974|11972|11974.5|11972.5|11969.5|11967.5|7
1727116500000|2024-09-23 18:35:00|11973.5|11971.5|11972|11970|11975|11973|11971.5|11969.5|14
1727116800000|2024-09-23 18:40:00|11972.5|11970.5|11969.5|11967.5|11974.5|11972.5|11969.5|11967.5|13
1727117100000|2024-09-23 18:45:00|11970|11968|11971.5|11969.5|11973|11971|11969|11967|15
1727117400000|2024-09-23 18:50:00|11971|11969|11972.5|11970.5|11974|11972|11970.5|11968.5|20
1727117700000|2024-09-23 18:55:00|11972|11970|11974.5|11972.5|11976.5|11974.5|11972|11970|32
1727118000000|2024-09-23 19:00:00|11973|11971|11971|11969|11973|11971|11969|11967|21
1727118300000|2024-09-23 19:05:00|11971.5|11969.5|11969.5|11967.5|11972|11970|11969.5|11967.5|19
1727118600000|2024-09-23 19:10:00|11969|11967|11970|11968|11972|11970|11968.5|11966.5|10
1727118900000|2024-09-23 19:15:00|11969.5|11967.5|11971.5|11969.5|11972|11970|11969.5|11967.5|14
1727119200000|2024-09-23 19:20:00|11971|11969|11969.5|11967.5|11972|11970|11969|11967|10
1727119500000|2024-09-23 19:25:00|11969|11967|11972.5|11970.5|11973|11971|11969|11967|14
1727119800000|2024-09-23 19:30:00|11972|11970|11973|11971|11973|11971|11970.5|11968.5|14
1727120100000|2024-09-23 19:35:00|11972.5|11970.5|11972.5|11970.5|11975.5|11973.5|11972|11970|29
1727120400000|2024-09-23 19:40:00|11971.5|11969.5|11967.5|11965.5|11972.5|11970.5|11966.5|11964.5|9
1727120700000|2024-09-23 19:45:00|11967|11965|11969.5|11967.5|11971|11969|11966.5|11964.5|16
1727121000000|2024-09-23 19:50:00|11969|11967|11964|11962|11969.5|11967.5|11963|11961|17
1727121300000|2024-09-23 19:55:00|11966|11964|11966.5|11960.5|11970.5|11968.5|11964.5|11960.5|23
1727121600000|2024-09-23 20:00:00|11966.8|11960.8|11966.2|11960.2|11968.4|11962.4|11965.2|11959.2|0
1727121900000|2024-09-23 20:05:00|11966.5|11960.5|11964|11958|11966.5|11960.5|11963.7|11957.7|0
1727122200000|2024-09-23 20:10:00|11963.7|11957.7|11965.6|11959.6|11965.6|11959.6|11963.7|11957.7|0
1727122500000|2024-09-23 20:15:00|11965.7|11959.7|11964|11958|11965.9|11959.9|11964|11958|0
1727122800000|2024-09-23 20:20:00|11964.3|11958.3|11963.5|11957.5|11964.3|11958.3|11962.4|11956.4|0
1727123100000|2024-09-23 20:25:00|11963.4|11957.4|11962.7|11956.7|11963.4|11957.4|11962.7|11956.7|0
1727123400000|2024-09-23 20:30:00|11963.2|11957.2|11963.2|11957.2|11963.5|11957.5|11962.4|11956.4|0
1727123700000|2024-09-23 20:35:00|11963.1|11957.1|11962.7|11956.7|11963.2|11957.2|11962.7|11956.7|0
1727124000000|2024-09-23 20:40:00|11963.2|11957.2|11963.5|11957.5|11963.5|11957.5|11963.2|11957.2|0
1727124300000|2024-09-23 20:45:00|11963.4|11957.4|11963.5|11957.5|11963.7|11957.7|11962.7|11956.7|0
1727124600000|2024-09-23 20:50:00|11963.4|11957.4|11963.2|11957.2|11963.7|11957.7|11963.2|11957.2|0
1727124900000|2024-09-23 20:55:00|11963.3|11957.3|11964.5|11958.5|11964.5|11958.5|11962.7|11956.7|0
1727125200000|2024-09-23 21:00:00|11964.8|11958.8|11964.3|11958.3|11964.8|11958.8|11964.3|11958.3|0
1727125500000|2024-09-23 21:05:00|11964.5|11958.5|11964.8|11958.8|11964.8|11958.8|11964.5|11958.5|0
1727125800000|2024-09-23 21:10:00|11964.6|11958.6|11964.2|11958.2|11964.6|11958.6|11964.2|11958.2|0
1727126100000|2024-09-23 21:15:00|11963.9|11957.9|11964|11958|11964|11958|11963.9|11957.9|0
1727126400000|2024-09-23 21:20:00|11964.2|11958.2|11964|11958|11964.2|11958.2|11964|11958|0
1727128200000|2024-09-23 21:50:00|11963.9|11957.9|11963.7|11957.7|11964|11958|11963.7|11957.7|0
1727128500000|2024-09-23 21:55:00|11963.8|11957.8|11963.9|11957.9|11964|11958|11963.7|11957.7|0
1727128800000|2024-09-23 22:00:00|11963.6|11957.6|11963.5|11957.5|11964.8|11958.8|11962.4|11956.4|0
1727129100000|2024-09-23 22:05:00|11963.1|11957.1|11959.7|11953.7|11963.5|11957.5|11959.2|11953.2|0
1727129400000|2024-09-23 22:10:00|11960|11954|11960.6|11954.6|11961.1|11955.1|11960|11954|0
1727129700000|2024-09-23 22:15:00|11960.5|11954.5|11961.3|11955.3|11962.2|11956.2|11960.5|11954.5|0
1727130000000|2024-09-23 22:20:00|11961.2|11955.2|11961.3|11955.3|11961.6|11955.6|11960.8|11954.8|0
1727130300000|2024-09-23 22:25:00|11961.4|11955.4|11961.1|11955.1|11961.9|11955.9|11961.1|11955.1|0
1727130600000|2024-09-23 22:30:00|11961.3|11955.3|11961.6|11955.6|11961.9|11955.9|11961.1|11955.1|0
1727130900000|2024-09-23 22:35:00|11961.9|11955.9|11960|11954|11961.9|11955.9|11959.7|11953.7|0
1727131200000|2024-09-23 22:40:00|11959.7|11953.7|11959.7|11953.7|11960.6|11954.6|11959.4|11953.4|0
1727131500000|2024-09-23 22:45:00|11960|11954|11960|11954|11960.6|11954.6|11959.7|11953.7|0
1727131800000|2024-09-23 22:50:00|11959.7|11953.7|11960|11954|11960.3|11954.3|11959.4|11953.4|0
1727132100000|2024-09-23 22:55:00|11960.2|11954.2|11959.7|11953.7|11960.3|11954.3|11959.7|11953.7|0
1727132400000|2024-09-23 23:00:00|11960|11954|11959.7|11953.7|11960|11954|11959.2|11953.2|0
1727132700000|2024-09-23 23:05:00|11959.4|11953.4|11959.7|11953.7|11960.3|11954.3|11959.4|11953.4|0
1727133000000|2024-09-23 23:10:00|11960|11954|11960|11954|11960.3|11954.3|11959.7|11953.7|0
1727133300000|2024-09-23 23:15:00|11959.7|11953.7|11959.9|11953.9|11960.2|11954.2|11959.4|11953.4|0
1727133600000|2024-09-23 23:20:00|11959.6|11953.6|11960.2|11954.2|11960.5|11954.5|11959.6|11953.6|0
1727133900000|2024-09-23 23:25:00|11960|11954|11959.6|11953.6|11960.2|11954.2|11958.4|11952.4|0
1727134200000|2024-09-23 23:30:00|11959.9|11953.9|11960.7|11954.7|11961.5|11955.5|11959.9|11953.9|0
1727134500000|2024-09-23 23:35:00|11960.8|11954.8|11961.8|11955.8|11962.9|11956.9|11960.8|11954.8|0
1727134800000|2024-09-23 23:40:00|11961.5|11955.5|11961.5|11955.5|11961.5|11955.5|11959.6|11953.6|0
1727135100000|2024-09-23 23:45:00|11961.8|11955.8|11962.9|11956.9|11964|11958|11961.3|11955.3|0
1727135400000|2024-09-23 23:50:00|11963|11957|11962.6|11956.6|11963.7|11957.7|11962.4|11956.4|0
1727135700000|2024-09-23 23:55:00|11962.7|11956.7|11962.6|11956.6|11963.1|11957.1|11962.4|11956.4|0
1727136000000|2024-09-24 00:00:00|11962.4|11956.4|11961.5|11955.5|11962.6|11956.6|11959.8|11953.8|0
1727136300000|2024-09-24 00:05:00|11961.2|11955.2|11960.9|11954.9|11961.5|11955.5|11960.2|11954.2|0
1727136600000|2024-09-24 00:10:00|11960.7|11954.7|11962.4|11956.4|11962.9|11956.9|11960.5|11954.5|0
1727136900000|2024-09-24 00:15:00|11962.5|11956.5|11966.9|11960.9|11969.8|11963.8|11962.5|11956.5|0
1727137200000|2024-09-24 00:20:00|11965.5|11959.5|11964.1|11958.1|11965.5|11959.5|11964|11958|0
1727137500000|2024-09-24 00:25:00|11965.5|11959.5|11965.5|11959.5|11966.9|11960.9|11965.5|11959.5|0
1727137800000|2024-09-24 00:30:00|11964|11958|11964|11958|11964.1|11958.1|11962.6|11956.6|0
1727138100000|2024-09-24 00:35:00|11962.6|11956.6|11958.3|11952.3|11964|11958|11956.8|11950.8|0
1727138400000|2024-09-24 00:40:00|11957.5|11951.5|11956.9|11950.9|11958.3|11952.3|11954|11948|0
1727138700000|2024-09-24 00:45:00|11956.8|11950.8|11958.3|11952.3|11959.7|11953.7|11956.8|11950.8|0
1727139000000|2024-09-24 00:50:00|11959|11953|11959.7|11953.7|11959.7|11953.7|11958.3|11952.3|0
1727139600000|2024-09-24 01:00:00|11961.2|11955.2|11964.1|11958.1|11964.1|11958.1|11961.2|11955.2|0
1727139900000|2024-09-24 01:05:00|11964|11958|11965.5|11959.5|11971.3|11965.3|11963.3|11957.3|0
1727140200000|2024-09-24 01:10:00|11966.2|11960.2|11972.7|11966.7|11975.6|11969.6|11965.5|11959.5|0
1727140500000|2024-09-24 01:15:00|11974.1|11968.1|11977|11971|11979.8|11973.8|11974.1|11968.1|0
1727140800000|2024-09-24 01:20:00|11976.9|11970.9|11974.1|11968.1|11977|11971|11972.6|11966.6|0
1727141100000|2024-09-24 01:25:00|11974|11968|11974.7|11968.7|11975.5|11969.5|11971.2|11965.2|0
1727141400000|2024-09-24 01:30:00|11974|11968|11974|11968|11975.5|11969.5|11971.1|11965.1|0
1727141700000|2024-09-24 01:35:00|11974.8|11968.8|11971.2|11965.2|11974.8|11968.8|11971.2|11965.2|0
1727142000000|2024-09-24 01:40:00|11971.1|11965.1|11974|11968|11975.4|11969.4|11971.1|11965.1|0
1727142300000|2024-09-24 01:45:00|11974.7|11968.7|11968.1|11962.1|11976.9|11970.9|11968.1|11962.1|0
1727142600000|2024-09-24 01:50:00|11968.2|11962.2|11968.2|11962.2|11971.1|11965.1|11966.7|11960.7|0
1727142900000|2024-09-24 01:55:00|11969.6|11963.6|11966.7|11960.7|11969.6|11963.6|11966.7|11960.7|0
1727143200000|2024-09-24 02:00:00|11968.1|11962.1|11968.1|11962.1|11969.6|11963.6|11966.7|11960.7|0
1727143500000|2024-09-24 02:05:00|11968.2|11962.2|11960.9|11954.9|11968.2|11962.2|11960.9|11954.9|0
1727143800000|2024-09-24 02:10:00|11962.3|11956.3|11962.4|11956.4|11963.1|11957.1|11959.5|11953.5|0
1727144100000|2024-09-24 02:15:00|11961|11955|11960.9|11954.9|11962.4|11956.4|11959.5|11953.5|0
1727144400000|2024-09-24 02:20:00|11960.2|11954.2|11958.8|11952.8|11961|11955|11958.1|11952.1|0
1727144700000|2024-09-24 02:25:00|11958.1|11952.1|11959.5|11953.5|11961|11955|11958.1|11952.1|0
1727145000000|2024-09-24 02:30:00|11961|11955|11959.5|11953.5|11961|11955|11959.5|11953.5|0
1727145300000|2024-09-24 02:35:00|11960.2|11954.2|11959.5|11953.5|11961|11955|11958.1|11952.1|0
1727145600000|2024-09-24 02:40:00|11959.6|11953.6|11959.5|11953.5|11961|11955|11958.1|11952.1|0
1727145900000|2024-09-24 02:45:00|11958.8|11952.8|11958.1|11952.1|11959.6|11953.6|11958.1|11952.1|0
1727146200000|2024-09-24 02:50:00|11958.8|11952.8|11959.6|11953.6|11959.6|11953.6|11958.1|11952.1|0
1727146500000|2024-09-24 02:55:00|11961|11955|11961|11955|11962.4|11956.4|11960.3|11954.3|0
1727146800000|2024-09-24 03:00:00|11961.7|11955.7|11963.9|11957.9|11963.9|11957.9|11959.6|11953.6|0
1727147100000|2024-09-24 03:05:00|11963.1|11957.1|11963.2|11957.2|11963.9|11957.9|11961|11955|0
1727147400000|2024-09-24 03:10:00|11963.9|11957.9|11962.4|11956.4|11963.9|11957.9|11962.4|11956.4|0
1727147700000|2024-09-24 03:15:00|11963.1|11957.1|11962.5|11956.5|11963.9|11957.9|11961|11955|0
1727148000000|2024-09-24 03:20:00|11962.4|11956.4|11962.4|11956.4|11962.5|11956.5|11961|11955|0
1727148300000|2024-09-24 03:25:00|11961|11955|11962.4|11956.4|11962.4|11956.4|11961|11955|0
1727148600000|2024-09-24 03:30:00|11961.7|11955.7|11960.3|11954.3|11962.4|11956.4|11959.6|11953.6|0
1727148900000|2024-09-24 03:35:00|11959.6|11953.6|11962.4|11956.4|11962.4|11956.4|11959.5|11953.5|0
1727149200000|2024-09-24 03:40:00|11962.5|11956.5|11963.9|11957.9|11963.9|11957.9|11962.4|11956.4|0
1727149500000|2024-09-24 03:45:00|11965.3|11959.3|11963.9|11957.9|11965.3|11959.3|11963.9|11957.9|0
1727149800000|2024-09-24 03:50:00|11964.6|11958.6|11963.9|11957.9|11965.3|11959.3|11963.9|11957.9|0
1727150400000|2024-09-24 04:00:00|11965.3|11959.3|11962.5|11956.5|11965.3|11959.3|11962.5|11956.5|0
1727150700000|2024-09-24 04:05:00|11963.9|11957.9|11963.9|11957.9|11963.9|11957.9|11963.9|11957.9|0
1727151000000|2024-09-24 04:10:00|11963.2|11957.2|11962.5|11956.5|11963.9|11957.9|11962.5|11956.5|0
1727151300000|2024-09-24 04:15:00|11963.2|11957.2|11965.3|11959.3|11965.3|11959.3|11962.5|11956.5|0
1727151600000|2024-09-24 04:20:00|11963.9|11957.9|11969.6|11963.6|11969.6|11963.6|11963.9|11957.9|0
1727151900000|2024-09-24 04:25:00|11968.2|11962.2|11969.7|11963.7|11969.7|11963.7|11968.2|11962.2|0
1727152200000|2024-09-24 04:30:00|11971.1|11965.1|11972.6|11966.6|11972.6|11966.6|11969.7|11963.7|0
1727152500000|2024-09-24 04:35:00|11971.1|11965.1|11975.4|11969.4|11976.8|11970.8|11971.1|11965.1|0
1727152800000|2024-09-24 04:40:00|11976.1|11970.1|11976.8|11970.8|11976.8|11970.8|11975.4|11969.4|0
1727153100000|2024-09-24 04:45:00|11978.2|11972.2|11975.4|11969.4|11978.2|11972.2|11975.4|11969.4|0
1727153400000|2024-09-24 04:50:00|11976.1|11970.1|11981.1|11975.1|11981.1|11975.1|11975.4|11969.4|0
1727153700000|2024-09-24 04:55:00|11982.5|11976.5|11978.2|11972.2|11982.5|11976.5|11976.8|11970.8|0
1727154000000|2024-09-24 05:00:00|11978.3|11972.3|11981.2|11975.2|11982.6|11976.6|11978.3|11972.3|0
1727154300000|2024-09-24 05:05:00|11981.1|11975.1|11986.9|11980.9|11988.3|11982.3|11981.1|11975.1|0
1727154600000|2024-09-24 05:10:00|11985.5|11979.5|11985.5|11979.5|11987|11981|11984|11978|0
1727154900000|2024-09-24 05:15:00|11986.9|11980.9|11985.5|11979.5|11986.9|11980.9|11985.5|11979.5|0
1727155200000|2024-09-24 05:20:00|11984.8|11978.8|11985.5|11979.5|11988.3|11982.3|11982.6|11976.6|0
1727155500000|2024-09-24 05:25:00|11984.8|11978.8|11986|11980|11987.4|11981.4|11984|11978|0
1727155800000|2024-09-24 05:30:00|11987.4|11981.4|11984.5|11978.5|11987.4|11981.4|11983.2|11977.2|0
1727156100000|2024-09-24 05:35:00|11985.9|11979.9|11985.9|11979.9|11987.3|11981.3|11983|11977|0
1727156400000|2024-09-24 05:40:00|11987.3|11981.3|11988.7|11982.7|11988.7|11982.7|11985.8|11979.8|0
1727156700000|2024-09-24 05:45:00|11987.3|11981.3|11988.8|11982.8|11990.2|11984.2|11987.3|11981.3|0
1727157000000|2024-09-24 05:50:00|11988.7|11982.7|11988.8|11982.8|11990.2|11984.2|11987.3|11981.3|0
1727157300000|2024-09-24 05:55:00|11992.8|11986.8|11997|11991|11997|11991|11991.4|11985.4|0
1727157600000|2024-09-24 06:00:00|11994.1|11988.1|11997.9|11995.9|12002.9|12000.9|11987.9|11985.9|82
1727157900000|2024-09-24 06:05:00|11998.4|11996.4|11988.9|11986.9|12000.4|11998.4|11988.9|11986.9|53
1727158200000|2024-09-24 06:10:00|11988.4|11986.4|11993.4|11991.4|11995.9|11993.9|11986.4|11984.4|21
1727158500000|2024-09-24 06:15:00|11992.9|11990.9|11990.9|11988.9|11994.9|11992.9|11989.4|11987.4|25
1727158800000|2024-09-24 06:20:00|11991.4|11989.4|11995.9|11993.9|11997.4|11995.4|11990.4|11988.4|13
1727159100000|2024-09-24 06:25:00|11996.4|11994.4|11993.4|11991.4|11999.9|11997.9|11991.9|11989.9|26
1727159400000|2024-09-24 06:30:00|11992.9|11990.9|11996.4|11994.4|11997.9|11995.9|11992.4|11990.4|29
1727159700000|2024-09-24 06:35:00|11995.9|11993.9|11998.9|11996.9|12001.4|11999.4|11995.9|11993.9|30
1727160000000|2024-09-24 06:40:00|11999.4|11997.4|12002.9|12000.9|12004.9|12002.9|11996.4|11994.4|36
1727160300000|2024-09-24 06:45:00|12002.4|12000.4|12004.4|12002.4|12007.9|12005.9|12001.9|11999.9|36
1727160600000|2024-09-24 06:50:00|12004.9|12002.9|12016.4|12014.4|12016.4|12014.4|12004.9|12002.9|67
1727160900000|2024-09-24 06:55:00|12016.9|12014.9|12027.9|12025.9|12029.4|12027.4|12016.9|12014.9|73
1727161200000|2024-09-24 07:00:00|12028.4|12026.4|12041.4|12039.4|12047.9|12045.9|12023.9|12021.9|504
1727161500000|2024-09-24 07:05:00|12040.9|12038.9|12042.9|12040.9|12053.4|12051.4|12032.4|12030.4|234
1727161800000|2024-09-24 07:10:00|12042.4|12040.4|12044.4|12042.4|12048.4|12046.4|12042.4|12040.4|167
1727162100000|2024-09-24 07:15:00|12043.9|12041.9|12052.4|12050.4|12052.9|12050.9|12042.4|12040.4|170
1727162400000|2024-09-24 07:20:00|12051.9|12049.9|12037.9|12035.9|12057.9|12055.9|12037.9|12035.9|166
1727162700000|2024-09-24 07:25:00|12038.4|12036.4|12033.9|12031.9|12042.9|12040.9|12031.4|12029.4|128
1727163000000|2024-09-24 07:30:00|12035.9|12033.9|12023.9|12021.9|12036.4|12034.4|12023.9|12021.9|234
1727163300000|2024-09-24 07:35:00|12024.9|12022.9|12023.9|12021.9|12032.9|12030.9|12020.9|12018.9|283
1727163600000|2024-09-24 07:40:00|12024.4|12022.4|12031.9|12029.9|12031.9|12029.9|12020.4|12018.4|113
1727163900000|2024-09-24 07:45:00|12032.9|12030.9|12043.9|12041.9|12046.4|12044.4|12032.9|12030.9|155
1727164200000|2024-09-24 07:50:00|12039.9|12037.9|12045.9|12043.9|12045.9|12043.9|12035.9|12033.9|164
1727164500000|2024-09-24 07:55:00|12045.4|12043.4|12060.9|12058.9|12061.9|12059.9|12044.4|12042.4|149
1727164800000|2024-09-24 08:00:00|12058.9|12056.9|12062.9|12060.9|12063.4|12061.4|12055.9|12053.9|217
1727165100000|2024-09-24 08:05:00|12062.4|12060.4|12068.9|12066.9|12069.9|12067.9|12059.9|12057.9|97
1727165400000|2024-09-24 08:10:00|12069.4|12067.4|12071.4|12069.4|12076.4|12074.4|12068.9|12066.9|188
1727165700000|2024-09-24 08:15:00|12071.9|12069.9|12070|12068|12072.9|12070.9|12064|12062|131
1727166000000|2024-09-24 08:20:00|12071|12069|12072|12070|12076|12074|12069.5|12067.5|157
1727166300000|2024-09-24 08:25:00|12074|12072|12074|12072|12075|12073|12070.5|12068.5|119
1727166600000|2024-09-24 08:30:00|12074.5|12072.5|12055|12053|12075|12073|12055|12053|143
1727166900000|2024-09-24 08:35:00|12054|12052|12039.5|12037.5|12056|12054|12039.5|12037.5|151
1727167200000|2024-09-24 08:40:00|12040|12038|12041|12039|12046|12044|12038|12036|126
1727167500000|2024-09-24 08:45:00|12039.5|12037.5|12044|12042|12044|12042|12037|12035|48
1727167800000|2024-09-24 08:50:00|12043.5|12041.5|12053|12051|12054.5|12052.5|12043|12041|71
1727168100000|2024-09-24 08:55:00|12053.5|12051.5|12059|12057|12060|12058|12053.5|12051.5|72
1727168400000|2024-09-24 09:00:00|12058.5|12056.5|12061|12059|12062|12060|12055|12053|88
1727168700000|2024-09-24 09:05:00|12060.5|12058.5|12067|12065|12067|12065|12056|12054|64
1727169000000|2024-09-24 09:10:00|12067.5|12065.5|12069.5|12067.5|12069.5|12067.5|12066.5|12064.5|86
1727169300000|2024-09-24 09:15:00|12070.5|12068.5|12053|12051|12071|12069|12053|12051|100
1727169600000|2024-09-24 09:20:00|12052|12050|12041|12039|12052|12050|12041|12039|285
1727169900000|2024-09-24 09:25:00|12040|12038|12040.5|12038.5|12042|12040|12036|12034|91
1727170200000|2024-09-24 09:30:00|12041|12039|12049|12047|12049|12047|12040|12038|78
1727170500000|2024-09-24 09:35:00|12050.5|12048.5|12051|12049|12054|12052|12047|12045|67
1727170800000|2024-09-24 09:40:00|12051.5|12049.5|12044|12042|12051.5|12049.5|12044|12042|46
1727171100000|2024-09-24 09:45:00|12044.5|12042.5|12045|12043|12046|12044|12041|12039|231
1727171400000|2024-09-24 09:50:00|12044.5|12042.5|12043|12041|12044.5|12042.5|12039|12037|37
1727171700000|2024-09-24 09:55:00|12042.5|12040.5|12045|12043|12047|12045|12041|12039|284
1727172000000|2024-09-24 10:00:00|12044.5|12042.5|12044|12042|12050|12048|12043|12041|104
1727172300000|2024-09-24 10:05:00|12043.5|12041.5|12035|12033|12044|12042|12033|12031|585
1727172600000|2024-09-24 10:10:00|12035.5|12033.5|12045.5|12043.5|12046.5|12044.5|12035|12033|73
1727172900000|2024-09-24 10:15:00|12046|12044|12051|12049|12054.5|12052.5|12046|12044|67
1727173200000|2024-09-24 10:20:00|12050.5|12048.5|12052|12050|12053|12051|12047|12045|565
1727173500000|2024-09-24 10:25:00|12051.5|12049.5|12052|12050|12053|12051|12048|12046|40
1727173800000|2024-09-24 10:30:00|12052.5|12050.5|12055|12053|12057|12055|12052|12050|46
1727174100000|2024-09-24 10:35:00|12055.5|12053.5|12055|12053|12059|12057|12054.5|12052.5|32
1727174400000|2024-09-24 10:40:00|12054|12052|12056|12054|12057|12055|12053|12051|43
1727174700000|2024-09-24 10:45:00|12056.5|12054.5|12050.5|12048.5|12058.5|12056.5|12049.5|12047.5|44
1727175000000|2024-09-24 10:50:00|12050|12048|12051|12049|12054.5|12052.5|12050|12048|28
1727175300000|2024-09-24 10:55:00|12051.5|12049.5|12046|12044|12051.5|12049.5|12045.5|12043.5|25
1727175600000|2024-09-24 11:00:00|12046.5|12044.5|12030|12028|12049|12047|12029|12027|570
1727175900000|2024-09-24 11:05:00|12029.5|12027.5|12023|12021|12033.5|12031.5|12022|12020|601
1727176200000|2024-09-24 11:10:00|12022.5|12020.5|12027|12025|12029|12027|12021|12019|63
1727176500000|2024-09-24 11:15:00|12027.5|12025.5|12032.5|12030.5|12036.5|12034.5|12027|12025|43
1727176800000|2024-09-24 11:20:00|12033|12031|12031|12029|12033.5|12031.5|12027.5|12025.5|37
1727177100000|2024-09-24 11:25:00|12030.5|12028.5|12032.5|12030.5|12033|12031|12029.5|12027.5|36
1727177400000|2024-09-24 11:30:00|12032|12030|12043|12041|12043.5|12041.5|12031|12029|58
1727177700000|2024-09-24 11:35:00|12042|12040|12042|12040|12045|12043|12041|12039|44
1727178000000|2024-09-24 11:40:00|12042.2|12040.2|12038.2|12036.2|12043.2|12041.2|12036.2|12034.2|52
1727178300000|2024-09-24 11:45:00|12038.7|12036.7|12031.2|12029.2|12039.7|12037.7|12029.2|12027.2|53
1727178600000|2024-09-24 11:50:00|12030.7|12028.7|12016.2|12014.2|12030.7|12028.7|12016.2|12014.2|65
1727178900000|2024-09-24 11:55:00|12015.7|12013.7|12014.7|12012.7|12016.2|12014.2|12010.2|12008.2|105
1727179200000|2024-09-24 12:00:00|12014.2|12012.2|12022.7|12020.7|12023.2|12021.2|12010.2|12008.2|79
1727179500000|2024-09-24 12:05:00|12022.2|12020.2|12032.2|12030.2|12033.7|12031.7|12017.2|12015.2|100
1727179800000|2024-09-24 12:10:00|12032.7|12030.7|12028.7|12026.7|12032.7|12030.7|12021.2|12019.2|71
1727180100000|2024-09-24 12:15:00|12029.2|12027.2|12024.2|12022.2|12031.2|12029.2|12020.2|12018.2|87
1727180400000|2024-09-24 12:20:00|12024.7|12022.7|12027.2|12025.2|12029.2|12027.2|12023.2|12021.2|29
1727180700000|2024-09-24 12:25:00|12026.7|12024.7|12023.2|12021.2|12032.7|12030.7|12019.2|12017.2|508
1727181000000|2024-09-24 12:30:00|12022.2|12020.2|12011.2|12009.2|12022.7|12020.7|12006.2|12004.2|102
1727181300000|2024-09-24 12:35:00|12010.2|12008.2|12013.7|12011.7|12018.7|12016.7|12009.2|12007.2|90
1727181600000|2024-09-24 12:40:00|12014.2|12012.2|12021.2|12019.2|12021.7|12019.7|12010.2|12008.2|44
1727181900000|2024-09-24 12:45:00|12020.2|12018.2|12024.7|12022.7|12025.7|12023.7|12018.2|12016.2|41
1727182200000|2024-09-24 12:50:00|12025.2|12023.2|12027.7|12025.7|12029.2|12027.2|12023.2|12021.2|34
1727182500000|2024-09-24 12:55:00|12027.2|12025.2|12035.2|12033.2|12036.7|12034.7|12025.7|12023.7|45
1727182800000|2024-09-24 13:00:00|12034.7|12032.7|12041.2|12039.2|12041.2|12039.2|12033.2|12031.2|105
1727183100000|2024-09-24 13:05:00|12041.7|12039.7|12043.2|12041.2|12043.2|12041.2|12040.2|12038.2|81
1727183400000|2024-09-24 13:10:00|12042.7|12040.7|12046.2|12044.2|12046.7|12044.7|12042.2|12040.2|68
1727183700000|2024-09-24 13:15:00|12046.7|12044.7|12041.7|12039.7|12048.2|12046.2|12041.7|12039.7|86
1727184000000|2024-09-24 13:20:00|12040.2|12038.2|12027.2|12025.2|12040.2|12038.2|12025.7|12023.7|53
1727184300000|2024-09-24 13:25:00|12029.2|12027.2|12022.2|12020.2|12034.2|12032.2|12020.7|12018.7|74
1727184600000|2024-09-24 13:30:00|12020.2|12018.2|12024.7|12022.7|12024.7|12022.7|12009.2|12007.2|231
1727184900000|2024-09-24 13:35:00|12025.2|12023.2|12011.2|12009.2|12030.7|12028.7|12011.2|12009.2|98
1727185200000|2024-09-24 13:40:00|12010.7|12008.7|12017.7|12015.7|12025.7|12023.7|12010.2|12008.2|150
1727185500000|2024-09-24 13:45:00|12017.2|12015.2|12024.2|12022.2|12026.7|12024.7|12015.2|12013.2|160
1727185800000|2024-09-24 13:50:00|12023.2|12021.2|12024.7|12022.7|12030.7|12028.7|12020.2|12018.2|218
1727186100000|2024-09-24 13:55:00|12024.2|12022.2|12019.2|12017.2|12027.2|12025.2|12011.7|12009.7|137
1727186400000|2024-09-24 14:00:00|12020.2|12018.2|12004.2|12002.2|12022.2|12020.2|11998.2|11996.2|304
1727186700000|2024-09-24 14:05:00|12003.2|12001.2|12014.2|12012.2|12016.2|12014.2|12000.2|11998.2|164
1727187000000|2024-09-24 14:10:00|12014|12012|12004|12002|12018|12016|12003|12001|106
1727187300000|2024-09-24 14:15:00|12003.5|12001.5|11993|11991|12005|12003|11991|11989|172
1727187600000|2024-09-24 14:20:00|11993.5|11991.5|11995.5|11993.5|12003|12001|11983|11981|370
1727187900000|2024-09-24 14:25:00|11996|11994|11990.5|11988.5|11999|11997|11985|11983|114
1727188200000|2024-09-24 14:30:00|11991|11989|11989|11987|11994|11992|11987.5|11985.5|130
1727188500000|2024-09-24 14:35:00|11988|11986|11987|11985|11995|11993|11987|11985|489
1727188800000|2024-09-24 14:40:00|11987.5|11985.5|12002.5|12000.5|12006|12004|11987|11985|137
1727189100000|2024-09-24 14:45:00|12002|12000|12014|12012|12014.5|12012.5|11998.5|11996.5|173
1727189400000|2024-09-24 14:50:00|12014.5|12012.5|12012|12010|12018|12016|12008.5|12006.5|108
1727189700000|2024-09-24 14:55:00|12011.5|12009.5|12016|12014|12021.5|12019.5|12011.5|12009.5|176
1727190000000|2024-09-24 15:00:00|12015.5|12013.5|12022|12020|12024|12022|12014.5|12012.5|160
1727190300000|2024-09-24 15:05:00|12021.5|12019.5|12029|12027|12029|12027|12020|12018|171
1727190600000|2024-09-24 15:10:00|12028|12026|12032|12030|12034.5|12032.5|12027|12025|241
1727190900000|2024-09-24 15:15:00|12031.5|12029.5|12029|12027|12032|12030|12025|12023|476
1727191200000|2024-09-24 15:20:00|12027|12025|12032|12030|12034|12032|12026|12024|307
1727191500000|2024-09-24 15:25:00|12031|12029|12046|12044|12046|12044|12026.5|12024.5|1849
1727191800000|2024-09-24 15:30:00|12045|12043|12045|12043|12051|12049|12039.5|12037.5|1376
1727192100000|2024-09-24 15:35:00|12045.5|12043.5|12050|12048|12050.5|12048.5|12043.5|12041.5|189
1727192400000|2024-09-24 15:40:00|12050.5|12048.5|12047.5|12045.5|12052.5|12050.5|12047|12045|87
1727192700000|2024-09-24 15:45:00|12047|12045|12053|12051|12055|12053|12047|12045|117
1727193000000|2024-09-24 15:50:00|12053.5|12051.5|12061|12059|12061|12059|12051|12049|81
1727193300000|2024-09-24 15:55:00|12060.5|12058.5|12057|12055|12061.5|12059.5|12054.5|12052.5|34
1727193600000|2024-09-24 16:00:00|12058|12056|12059|12057|12060.5|12058.5|12056.5|12054.5|37
1727193900000|2024-09-24 16:05:00|12058.5|12056.5|12053|12051|12059|12057|12052.5|12050.5|18
1727194200000|2024-09-24 16:10:00|12052.5|12050.5|12052.5|12050.5|12054.5|12052.5|12051|12049|41
1727194500000|2024-09-24 16:15:00|12053|12051|12053|12051|12054|12052|12051.5|12049.5|20
1727194800000|2024-09-24 16:20:00|12053.5|12051.5|12051.5|12049.5|12056|12054|12050.5|12048.5|47
1727195100000|2024-09-24 16:25:00|12052|12050|12050|12048|12052.5|12050.5|12048.5|12046.5|60
1727195400000|2024-09-24 16:30:00|12050.5|12048.5|12050|12048|12052|12050|12049|12047|9
1727195700000|2024-09-24 16:35:00|12049.5|12047.5|12051|12049|12052.5|12050.5|12048.5|12046.5|26
1727196000000|2024-09-24 16:40:00|12051.5|12049.5|12055.5|12053.5|12056.5|12054.5|12051|12049|9
1727196300000|2024-09-24 16:45:00|12055|12053|12053|12051|12056.5|12054.5|12051.5|12049.5|3
1727196600000|2024-09-24 16:50:00|12052.5|12050.5|12051.5|12049.5|12054|12052|12050.5|12048.5|18
1727196900000|2024-09-24 16:55:00|12052|12050|12049.5|12047.5|12052.5|12050.5|12048.5|12046.5|8
1727197200000|2024-09-24 17:00:00|12050|12048|12053|12051|12054|12052|12050|12048|14
1727197500000|2024-09-24 17:05:00|12053.5|12051.5|12056|12054|12058|12056|12053|12051|13
1727197800000|2024-09-24 17:10:00|12055.5|12053.5|12057.5|12055.5|12059|12057|12055.5|12053.5|10
1727198100000|2024-09-24 17:15:00|12056|12054|12057|12055|12058|12056|12055.5|12053.5|15
1727198400000|2024-09-24 17:20:00|12057.5|12055.5|12053|12051|12057.5|12055.5|12052.5|12050.5|6
1727198700000|2024-09-24 17:25:00|12053.5|12051.5|12053.5|12051.5|12055.5|12053.5|12053|12051|5
1727199000000|2024-09-24 17:30:00|12054|12052|12056|12054|12056.5|12054.5|12052.5|12050.5|4
1727199300000|2024-09-24 17:35:00|12056.5|12054.5|12050|12048|12056.5|12054.5|12050|12048|17
1727199600000|2024-09-24 17:40:00|12050.5|12048.5|12049|12047|12051.5|12049.5|12048.5|12046.5|9
1727199900000|2024-09-24 17:45:00|12048.5|12046.5|12049|12047|12049|12047|12047|12045|12
1727200200000|2024-09-24 17:50:00|12048.5|12046.5|12049.5|12047.5|12050|12048|12047.5|12045.5|3
1727200500000|2024-09-24 17:55:00|12049|12047|12046|12044|12049|12047|12045|12043|19
1727200800000|2024-09-24 18:00:00|12046.5|12044.5|12049|12047|12050|12048|12044.5|12042.5|8
1727201100000|2024-09-24 18:05:00|12048.5|12046.5|12048.5|12046.5|12050|12048|12047|12045|23
1727201400000|2024-09-24 18:10:00|12048|12046|12045.5|12043.5|12048|12046|12043.5|12041.5|23
1727201700000|2024-09-24 18:15:00|12046|12044|12044|12042|12046|12044|12041.5|12039.5|12
1727202000000|2024-09-24 18:20:00|12043.5|12041.5|12044|12042|12045|12043|12043|12041|7
1727202300000|2024-09-24 18:25:00|12044.5|12042.5|12043.5|12041.5|12045|12043|12042.5|12040.5|5
1727202600000|2024-09-24 18:30:00|12043|12041|12042|12040|12043|12041|12036|12034|31
1727202900000|2024-09-24 18:35:00|12042.5|12040.5|12047.5|12045.5|12047.5|12045.5|12042.5|12040.5|3
1727203200000|2024-09-24 18:40:00|12049|12047|12048|12046|12049|12047|12046|12044|16
1727203500000|2024-09-24 18:45:00|12047.5|12045.5|12047|12045|12048.5|12046.5|12046.5|12044.5|8
1727203800000|2024-09-24 18:50:00|12046.5|12044.5|12047|12045|12048|12046|12046|12044|10
1727204100000|2024-09-24 18:55:00|12048|12046|12047|12045|12049.5|12047.5|12046|12044|11
1727204400000|2024-09-24 19:00:00|12046|12044|12052|12050|12052|12050|12046|12044|18
1727204700000|2024-09-24 19:05:00|12052.5|12050.5|12051.5|12049.5|12054|12052|12051|12049|6
1727205000000|2024-09-24 19:10:00|12052|12050|12051|12049|12052|12050|12050.5|12048.5|4
1727205300000|2024-09-24 19:15:00|12051.5|12049.5|12051.5|12049.5|12052|12050|12050.5|12048.5|2
1727205600000|2024-09-24 19:20:00|12051|12049|12052|12050|12053|12051|12051|12049|14
1727205900000|2024-09-24 19:25:00|12052.5|12050.5|12051|12049|12052.5|12050.5|12051|12049|3
1727206200000|2024-09-24 19:30:00|12051.5|12049.5|12050|12048|12052|12050|12049.5|12047.5|19
1727206500000|2024-09-24 19:35:00|12049.5|12047.5|12047|12045|12051|12049|12047|12045|5
1727206800000|2024-09-24 19:40:00|12047.5|12045.5|12047|12045|12049|12047|12047|12045|20
1727207100000|2024-09-24 19:45:00|12046.5|12044.5|12047|12045|12049|12047|12046|12044|17
1727207400000|2024-09-24 19:50:00|12046.5|12044.5|12045.5|12043.5|12048.5|12046.5|12044.5|12042.5|37
1727207700000|2024-09-24 19:55:00|12045|12043|12051.7|12045.7|12051.8|12048.5|12045|12043|80
1727208000000|2024-09-24 20:00:00|12051.8|12045.8|12047.9|12041.9|12052.3|12046.3|12047.9|12041.9|0
1727208300000|2024-09-24 20:05:00|12047.5|12041.5|12047.9|12041.9|12049.1|12043.1|12047.2|12041.2|0
1727208600000|2024-09-24 20:10:00|12047.5|12041.5|12049.4|12043.4|12049.7|12043.7|12047.5|12041.5|0
1727208900000|2024-09-24 20:15:00|12049.7|12043.7|12050.7|12044.7|12051.3|12045.3|12049.7|12043.7|0
1727209200000|2024-09-24 20:20:00|12051|12045|12051.6|12045.6|12051.6|12045.6|12051|12045|0
1727209500000|2024-09-24 20:25:00|12051.9|12045.9|12052.3|12046.3|12052.3|12046.3|12051.3|12045.3|0
1727209800000|2024-09-24 20:30:00|12051.9|12045.9|12052.6|12046.6|12052.6|12046.6|12051.6|12045.6|0
1727210100000|2024-09-24 20:35:00|12052.3|12046.3|12052.9|12046.9|12053.5|12047.5|12052.3|12046.3|0
1727210400000|2024-09-24 20:40:00|12052.6|12046.6|12052.9|12046.9|12053.2|12047.2|12052.6|12046.6|0
1727210700000|2024-09-24 20:45:00|12052.6|12046.6|12052.9|12046.9|12052.9|12046.9|12052.3|12046.3|0
1727211000000|2024-09-24 20:50:00|12052.6|12046.6|12052.9|12046.9|12052.9|12046.9|12052.3|12046.3|0
1727211300000|2024-09-24 20:55:00|12053.2|12047.2|12052.3|12046.3|12053.2|12047.2|12052|12046|0
1727211600000|2024-09-24 21:00:00|12052.2|12046.2|12052.6|12046.6|12052.6|12046.6|12052.2|12046.2|0
1727211900000|2024-09-24 21:05:00|12052.5|12046.5|12052.5|12046.5|12052.6|12046.6|12052.3|12046.3|0
1727212200000|2024-09-24 21:10:00|12052.3|12046.3|12052.9|12046.9|12053|12047|12052.2|12046.2|0
1727212500000|2024-09-24 21:15:00|12053|12047|12053|12047|12053|12047|12052.9|12046.9|0
1727212800000|2024-09-24 21:20:00|12053.2|12047.2|12052.7|12046.7|12053.2|12047.2|12052.7|12046.7|0
1727214000000|2024-09-24 21:40:00|12052.9|12046.9|12053|12047|12053|12047|12052.9|12046.9|0
1727214300000|2024-09-24 21:45:00|12053.2|12047.2|12052.9|12046.9|12053.2|12047.2|12052.9|12046.9|0
1727214600000|2024-09-24 21:50:00|12053|12047|12052.9|12046.9|12053|12047|12052.9|12046.9|0
1727214900000|2024-09-24 21:55:00|12053|12047|12053|12047|12053|12047|12052.7|12046.7|0
1727215200000|2024-09-24 22:00:00|12053.2|12047.2|12051.8|12045.8|12055.1|12049.1|12051.7|12045.7|0
1727215500000|2024-09-24 22:05:00|12052|12046|12052.3|12046.3|12052.4|12046.4|12051.7|12045.7|0
1727215800000|2024-09-24 22:10:00|12052.7|12046.7|12053|12047|12053.6|12047.6|12052.7|12046.7|0
1727216100000|2024-09-24 22:15:00|12053.3|12047.3|12052.3|12046.3|12053.3|12047.3|12052|12046|0
1727216400000|2024-09-24 22:20:00|12052.7|12046.7|12052|12046|12053|12047|12052|12046|0
1727216700000|2024-09-24 22:25:00|12052.7|12046.7|12051.4|12045.4|12052.7|12046.7|12051.1|12045.1|0
1727217000000|2024-09-24 22:30:00|12051.3|12045.3|12051.1|12045.1|12051.6|12045.6|12051.1|12045.1|0
1727217300000|2024-09-24 22:35:00|12051|12045|12051.1|12045.1|12051.1|12045.1|12050.5|12044.5|0
1727217600000|2024-09-24 22:40:00|12051.4|12045.4|12052.3|12046.3|12052.7|12046.7|12050.8|12044.8|0
1727217900000|2024-09-24 22:45:00|12052.7|12046.7|12052.7|12046.7|12053|12047|12052.3|12046.3|0
1727218200000|2024-09-24 22:50:00|12052.3|12046.3|12053|12047|12053|12047|12052.3|12046.3|0
1727218500000|2024-09-24 22:55:00|12053.2|12047.2|12053|12047|12053.2|12047.2|12052.3|12046.3|0
1727218800000|2024-09-24 23:00:00|12052.7|12046.7|12053|12047|12053|12047|12052.7|12046.7|0
1727219100000|2024-09-24 23:05:00|12052.7|12046.7|12054.5|12048.5|12054.5|12048.5|12052.7|12046.7|0
1727219400000|2024-09-24 23:10:00|12054.2|12048.2|12054|12048|12054.5|12048.5|12053.9|12047.9|0
1727219700000|2024-09-24 23:15:00|12054.2|12048.2|12054.2|12048.2|12054.5|12048.5|12053.9|12047.9|0
1727220000000|2024-09-24 23:20:00|12053.9|12047.9|12053.6|12047.6|12054.2|12048.2|12053.3|12047.3|0
1727220300000|2024-09-24 23:25:00|12053.9|12047.9|12053.6|12047.6|12053.9|12047.9|12053.6|12047.6|0
1727220600000|2024-09-24 23:30:00|12053.3|12047.3|12053|12047|12053.6|12047.6|12052.3|12046.3|0
1727220900000|2024-09-24 23:35:00|12052.7|12046.7|12053.3|12047.3|12053.6|12047.6|12052.7|12046.7|0
1727221200000|2024-09-24 23:40:00|12053.6|12047.6|12052.3|12046.3|12053.6|12047.6|12052.3|12046.3|0
1727221500000|2024-09-24 23:45:00|12052.7|12046.7|12052.3|12046.3|12053|12047|12052|12046|0
1727221800000|2024-09-24 23:50:00|12052|12046|12051.7|12045.7|12052.3|12046.3|12051.7|12045.7|0
1727222100000|2024-09-24 23:55:00|12051.4|12045.4|12052|12046|12052.3|12046.3|12051.4|12045.4|0
1727222400000|2024-09-25 00:00:00|12052.3|12046.3|12051.1|12045.1|12052.7|12046.7|12050.8|12044.8|0
1727222700000|2024-09-25 00:05:00|12051.4|12045.4|12050.1|12044.1|12051.4|12045.4|12049.5|12043.5|0
1727223000000|2024-09-25 00:10:00|12049.8|12043.8|12046.4|12040.4|12049.9|12043.9|12046.4|12040.4|0
1727223300000|2024-09-25 00:15:00|12046.1|12040.1|12041.3|12035.3|12047|12041|12041.3|12035.3|0
1727223600000|2024-09-25 00:20:00|12042.8|12036.8|12041.3|12035.3|12042.8|12036.8|12039.9|12033.9|0
1727223900000|2024-09-25 00:25:00|12042.7|12036.7|12044.1|12038.1|12044.2|12038.2|12041.3|12035.3|0
1727224200000|2024-09-25 00:30:00|12044.2|12038.2|12045.5|12039.5|12045.6|12039.6|12042.7|12036.7|0
1727224500000|2024-09-25 00:35:00|12044.8|12038.8|12044.1|12038.1|12045.6|12039.6|12039.8|12033.8|0
1727224800000|2024-09-25 00:40:00|12043.4|12037.4|12043.4|12037.4|12044.1|12038.1|12041.2|12035.2|0
1727225100000|2024-09-25 00:45:00|12042.7|12036.7|12042.7|12036.7|12044.1|12038.1|12041.3|12035.3|0
1727225400000|2024-09-25 00:50:00|12041.3|12035.3|12041.3|12035.3|12042.7|12036.7|12039.8|12033.8|0
1727225700000|2024-09-25 00:55:00|12042.7|12036.7|12041.3|12035.3|12042.7|12036.7|12041.3|12035.3|0
1727226000000|2024-09-25 01:00:00|12041.2|12035.2|12041.3|12035.3|12041.3|12035.3|12039.8|12033.8|0
1727226300000|2024-09-25 01:05:00|12042|12036|12042.7|12036.7|12044.2|12038.2|12041.3|12035.3|0
1727226600000|2024-09-25 01:10:00|12044.2|12038.2|12044.1|12038.1|12045.6|12039.6|12042.7|12036.7|0
1727226900000|2024-09-25 01:15:00|12042.7|12036.7|12036.9|12030.9|12042.7|12036.7|12036.9|12030.9|0
1727227200000|2024-09-25 01:20:00|12038.3|12032.3|12039.8|12033.8|12039.8|12033.8|12036.9|12030.9|0
1727227500000|2024-09-25 01:25:00|12038.4|12032.4|12038.3|12032.3|12038.4|12032.4|12036.9|12030.9|0
1727227800000|2024-09-25 01:30:00|12037.6|12031.6|12035.4|12029.4|12038.3|12032.3|12032.6|12026.6|0
1727228100000|2024-09-25 01:35:00|12035.5|12029.5|12036.9|12030.9|12038.3|12032.3|12035.4|12029.4|0
1727228400000|2024-09-25 01:40:00|12037.6|12031.6|12036.9|12030.9|12039.8|12033.8|12036.9|12030.9|0
1727228700000|2024-09-25 01:45:00|12035.5|12029.5|12034|12028|12036.9|12030.9|12032.6|12026.6|0
1727229000000|2024-09-25 01:50:00|12032.6|12026.6|12032.6|12026.6|12034|12028|12029.8|12023.8|0
1727229300000|2024-09-25 01:55:00|12031.2|12025.2|12032.6|12026.6|12034|12028|12031.1|12025.1|0
1727229600000|2024-09-25 02:00:00|12033.3|12027.3|12032.7|12026.7|12034.1|12028.1|12031.2|12025.2|0
1727229900000|2024-09-25 02:05:00|12034.1|12028.1|12031.3|12025.3|12034.1|12028.1|12031.3|12025.3|0
1727230200000|2024-09-25 02:10:00|12031.2|12025.2|12032.6|12026.6|12032.6|12026.6|12028.4|12022.4|0
1727230500000|2024-09-25 02:15:00|12032.7|12026.7|12034.1|12028.1|12035.5|12029.5|12032.6|12026.6|0
1727230800000|2024-09-25 02:20:00|12033.4|12027.4|12031.2|12025.2|12034.1|12028.1|12031.2|12025.2|0
1727231100000|2024-09-25 02:25:00|12029.8|12023.8|12029.8|12023.8|12029.8|12023.8|12028.3|12022.3|0
1727231400000|2024-09-25 02:30:00|12028.4|12022.4|12026.9|12020.9|12029.1|12023.1|12026.9|12020.9|0
1727231700000|2024-09-25 02:35:00|12027|12021|12029.8|12023.8|12029.8|12023.8|12027|12021|0
1727232000000|2024-09-25 02:40:00|12029.1|12023.1|12028.4|12022.4|12029.8|12023.8|12028.4|12022.4|0
1727232300000|2024-09-25 02:45:00|12029.1|12023.1|12026.2|12020.2|12029.8|12023.8|12025.5|12019.5|0
1727232600000|2024-09-25 02:50:00|12026.9|12020.9|12028.4|12022.4|12028.4|12022.4|12025.5|12019.5|0
1727232900000|2024-09-25 02:55:00|12027|12021|12026.9|12020.9|12028.4|12022.4|12026.9|12020.9|0
1727233200000|2024-09-25 03:00:00|12025.5|12019.5|12025.5|12019.5|12026.9|12020.9|12024|12018|0
1727233500000|2024-09-25 03:05:00|12026.2|12020.2|12027.5|12021.5|12027.5|12021.5|12022.7|12016.7|0
1727233800000|2024-09-25 03:10:00|12026.8|12020.8|12029|12023|12030.4|12024.4|12026.8|12020.8|0
1727234100000|2024-09-25 03:15:00|12029.7|12023.7|12030.4|12024.4|12030.5|12024.5|12027.6|12021.6|0
1727234400000|2024-09-25 03:20:00|12030.5|12024.5|12031.9|12025.9|12031.9|12025.9|12030.4|12024.4|0
1727234700000|2024-09-25 03:25:00|12030.5|12024.5|12031.9|12025.9|12031.9|12025.9|12029|12023|0
1727235000000|2024-09-25 03:30:00|12033.3|12027.3|12030.5|12024.5|12034.8|12028.8|12029|12023|0
1727235300000|2024-09-25 03:35:00|12029.7|12023.7|12027.6|12021.6|12030.5|12024.5|12026.9|12020.9|0
1727235600000|2024-09-25 03:40:00|12026.2|12020.2|12029|12023|12029|12023|12026.2|12020.2|0
1727235900000|2024-09-25 03:45:00|12027.6|12021.6|12029|12023|12029|12023|12027.6|12021.6|0
1727236200000|2024-09-25 03:50:00|12027.6|12021.6|12029|12023|12029|12023|12027.6|12021.6|0
1727236500000|2024-09-25 03:55:00|12028.3|12022.3|12027.6|12021.6|12029|12023|12027.6|12021.6|0
1727236800000|2024-09-25 04:00:00|12028.3|12022.3|12026.9|12020.9|12028.3|12022.3|12026.2|12020.2|0
1727237100000|2024-09-25 04:05:00|12027.6|12021.6|12026.9|12020.9|12027.6|12021.6|12026.2|12020.2|0
1727237400000|2024-09-25 04:10:00|12027.6|12021.6|12025.5|12019.5|12027.6|12021.6|12024.8|12018.8|0
1727237700000|2024-09-25 04:15:00|12026.2|12020.2|12027.6|12021.6|12027.6|12021.6|12024.8|12018.8|0
1727238000000|2024-09-25 04:20:00|12029|12023|12029|12023|12029|12023|12027.6|12021.6|0
1727238300000|2024-09-25 04:25:00|12028.3|12022.3|12029|12023|12030.5|12024.5|12028.3|12022.3|0
1727238600000|2024-09-25 04:30:00|12029.7|12023.7|12026.2|12020.2|12029.8|12023.8|12026.2|12020.2|0
1727238900000|2024-09-25 04:35:00|12026.9|12020.9|12027.6|12021.6|12027.6|12021.6|12026.2|12020.2|0
1727239200000|2024-09-25 04:40:00|12026.9|12020.9|12026.2|12020.2|12026.9|12020.9|12026.2|12020.2|0
1727239500000|2024-09-25 04:45:00|12027.6|12021.6|12030.5|12024.5|12030.5|12024.5|12026.2|12020.2|0
1727239800000|2024-09-25 04:50:00|12029.8|12023.8|12026.9|12020.9|12030.5|12024.5|12026.2|12020.2|0
1727240100000|2024-09-25 04:55:00|12026.2|12020.2|12024.8|12018.8|12027.6|12021.6|12023.3|12017.3|0
1727240400000|2024-09-25 05:00:00|12024.1|12018.1|12029.1|12023.1|12029.1|12023.1|12023.4|12017.4|0
1727240700000|2024-09-25 05:05:00|12030.5|12024.5|12029|12023|12031.9|12025.9|12029|12023|0
1727241000000|2024-09-25 05:10:00|12029.1|12023.1|12024.8|12018.8|12029.1|12023.1|12024.8|12018.8|0
1727241300000|2024-09-25 05:15:00|12023.4|12017.4|12023.4|12017.4|12023.4|12017.4|12021.9|12015.9|0
1727241600000|2024-09-25 05:20:00|12024.8|12018.8|12019.1|12013.1|12024.8|12018.8|12016.3|12010.3|0
1727241900000|2024-09-25 05:25:00|12017.7|12011.7|12017.7|12011.7|12019.1|12013.1|12016.3|12010.3|0
1727242200000|2024-09-25 05:30:00|12018.4|12012.4|12022|12016|12022.7|12016.7|12018.4|12012.4|0
1727242500000|2024-09-25 05:35:00|12019.8|12013.8|12017.7|12011.7|12020.5|12014.5|12016.2|12010.2|0
1727242800000|2024-09-25 05:40:00|12017.6|12011.6|12014.6|12008.6|12019.1|12013.1|12013.1|12007.1|0
1727243100000|2024-09-25 05:45:00|12013.1|12007.1|12010.9|12004.9|12016|12010|12010.9|12004.9|0
1727243400000|2024-09-25 05:50:00|12011.7|12005.7|12016|12010|12016|12010|12010.2|12004.2|0
1727243700000|2024-09-25 05:55:00|12015.3|12009.3|12014.6|12008.6|12016|12010|12013.1|12007.1|0
1727244000000|2024-09-25 06:00:00|12014.5|12008.5|12015.4|12013.4|12029.9|12027.9|12009.4|12007.4|33
1727244300000|2024-09-25 06:05:00|12014.9|12012.9|12021.4|12019.4|12021.9|12019.9|12009.9|12007.9|16
1727244600000|2024-09-25 06:10:00|12020.9|12018.9|12009.4|12007.4|12020.9|12018.9|12009.4|12007.4|6
1727244900000|2024-09-25 06:15:00|12009.9|12007.9|12011.4|12009.4|12012.9|12010.9|12008.4|12006.4|9
1727245200000|2024-09-25 06:20:00|12010.9|12008.9|12007.9|12005.9|12011.9|12009.9|12004.9|12002.9|19
1727245500000|2024-09-25 06:25:00|12008.9|12006.9|12005.4|12003.4|12009.4|12007.4|12004.4|12002.4|3
1727245800000|2024-09-25 06:30:00|12005.9|12003.9|12004.4|12002.4|12006.9|12004.9|12002.9|12000.9|7
1727246100000|2024-09-25 06:35:00|12003.9|12001.9|12004.4|12002.4|12006.4|12004.4|11999.4|11997.4|13
1727246400000|2024-09-25 06:40:00|12003.9|12001.9|12013.4|12011.4|12013.4|12011.4|12003.4|12001.4|2
1727246700000|2024-09-25 06:45:00|12012.9|12010.9|12011.9|12009.9|12013.4|12011.4|12007.4|12005.4|15
1727247000000|2024-09-25 06:50:00|12009.4|12007.4|12010.4|12008.4|12010.9|12008.9|12009.4|12007.4|8
1727247300000|2024-09-25 06:55:00|12010.9|12008.9|12040.4|12038.4|12051.4|12049.4|12010.9|12008.9|171
1727247600000|2024-09-25 07:00:00|12040.9|12038.9|12046.9|12044.9|12062.9|12060.9|12031.4|12029.4|590
1727247900000|2024-09-25 07:05:00|12046.4|12044.4|12058.9|12056.9|12062.4|12060.4|12044.4|12042.4|260
1727248200000|2024-09-25 07:10:00|12059.4|12057.4|12054.4|12052.4|12062.9|12060.9|12052.4|12050.4|219
1727248500000|2024-09-25 07:15:00|12053.9|12051.9|12070.4|12068.4|12072.4|12070.4|12053.9|12051.9|141
1727248800000|2024-09-25 07:20:00|12070.9|12068.9|12083.4|12081.4|12083.4|12081.4|12066.4|12064.4|193
1727249100000|2024-09-25 07:25:00|12083.9|12081.9|12087.9|12085.9|12089.9|12087.9|12081.9|12079.9|252
1727249400000|2024-09-25 07:30:00|12088.4|12086.4|12078.4|12076.4|12092.4|12090.4|12073.9|12071.9|294
1727249700000|2024-09-25 07:35:00|12077.4|12075.4|12075.4|12073.4|12079.9|12077.9|12069.9|12067.9|215
1727250000000|2024-09-25 07:40:00|12075|12073|12072|12070|12076|12074|12070.5|12068.5|112
1727250300000|2024-09-25 07:45:00|12072.5|12070.5|12077|12075|12077|12075|12071|12069|121
1727250600000|2024-09-25 07:50:00|12076.5|12074.5|12078|12076|12080.5|12078.5|12073|12071|94
1727250900000|2024-09-25 07:55:00|12078.5|12076.5|12087|12085|12090|12088|12078.5|12076.5|91
1727251200000|2024-09-25 08:00:00|12087.5|12085.5|12092|12090|12092.5|12090.5|12082|12080|139
1727251500000|2024-09-25 08:05:00|12091.5|12089.5|12089|12087|12091.5|12089.5|12086|12084|101
1727251800000|2024-09-25 08:10:00|12089.5|12087.5|12094|12092|12094.5|12092.5|12089|12087|106
1727252100000|2024-09-25 08:15:00|12095|12093|12087|12085|12096|12094|12087|12085|97
1727252400000|2024-09-25 08:20:00|12087.5|12085.5|12084.5|12082.5|12090.5|12088.5|12084|12082|87
1727252700000|2024-09-25 08:25:00|12084|12082|12080|12078|12086|12084|12080|12078|99
1727253000000|2024-09-25 08:30:00|12080.5|12078.5|12090|12088|12095|12093|12080.5|12078.5|86
1727253300000|2024-09-25 08:35:00|12089|12087|12099|12097|12101.5|12099.5|12087|12085|189
1727253600000|2024-09-25 08:40:00|12099.5|12097.5|12102|12100|12106.5|12104.5|12095.5|12093.5|146
1727253900000|2024-09-25 08:45:00|12102.5|12100.5|12111.5|12109.5|12111.5|12109.5|12102|12100|151
1727254200000|2024-09-25 08:50:00|12112|12110|12113|12111|12116.5|12114.5|12109|12107|164
1727254500000|2024-09-25 08:55:00|12113.5|12111.5|12113.5|12111.5|12116.5|12114.5|12107.5|12105.5|193
1727254800000|2024-09-25 09:00:00|12113|12111|12100|12098|12113|12111|12097.5|12095.5|160
1727255100000|2024-09-25 09:05:00|12099|12097|12104|12102|12105.5|12103.5|12097|12095|181
1727255400000|2024-09-25 09:10:00|12104.5|12102.5|12103.5|12101.5|12111|12109|12103.5|12101.5|99
1727255700000|2024-09-25 09:15:00|12103|12101|12099|12097|12103|12101|12094.5|12092.5|76
1727256000000|2024-09-25 09:20:00|12098|12096|12093|12091|12103|12101|12092.5|12090.5|77
1727256300000|2024-09-25 09:25:00|12092.5|12090.5|12098|12096|12103.5|12101.5|12092|12090|160
1727256600000|2024-09-25 09:30:00|12097|12095|12108|12106|12111|12109|12096|12094|218
1727256900000|2024-09-25 09:35:00|12107|12105|12096|12094|12107|12105|12094.5|12092.5|109
1727257200000|2024-09-25 09:40:00|12094.5|12092.5|12093|12091|12098|12096|12093|12091|85
1727257500000|2024-09-25 09:45:00|12094|12092|12096|12094|12099.5|12097.5|12092|12090|101
1727257800000|2024-09-25 09:50:00|12095|12093|12099|12097|12099|12097|12089|12087|191
1727258100000|2024-09-25 09:55:00|12099.5|12097.5|12104|12102|12106|12104|12097|12095|107
1727258400000|2024-09-25 10:00:00|12104.5|12102.5|12108.5|12106.5|12113|12111|12103|12101|87
1727258700000|2024-09-25 10:05:00|12109|12107|12111|12109|12114|12112|12108|12106|80
1727259000000|2024-09-25 10:10:00|12112|12110|12115|12113|12116|12114|12112|12110|78
1727259300000|2024-09-25 10:15:00|12115.5|12113.5|12121.5|12119.5|12121.5|12119.5|12115|12113|83
1727259600000|2024-09-25 10:20:00|12122|12120|12114|12112|12124.5|12122.5|12113.5|12111.5|114
1727259900000|2024-09-25 10:25:00|12114.5|12112.5|12116|12114|12117.5|12115.5|12113|12111|90
1727260200000|2024-09-25 10:30:00|12115.5|12113.5|12120.5|12118.5|12123|12121|12115|12113|910
1727260500000|2024-09-25 10:35:00|12121|12119|12121|12119|12124|12122|12120|12118|87
1727260800000|2024-09-25 10:40:00|12120.5|12118.5|12116|12114|12124|12122|12116|12114|119
1727261100000|2024-09-25 10:45:00|12115.5|12113.5|12121|12119|12122|12120|12115.5|12113.5|70
1727261400000|2024-09-25 10:50:00|12121.5|12119.5|12128|12126|12128.5|12126.5|12120|12118|74
1727261700000|2024-09-25 10:55:00|12127.5|12125.5|12145|12143|12145.5|12143.5|12127.5|12125.5|193
1727262000000|2024-09-25 11:00:00|12146.5|12144.5|12142|12140|12148.5|12146.5|12139|12137|298
1727262300000|2024-09-25 11:05:00|12141.5|12139.5|12144|12142|12146.5|12144.5|12138|12136|150
1727262600000|2024-09-25 11:10:00|12145|12143|12148|12146|12149|12147|12143.5|12141.5|116
1727262900000|2024-09-25 11:15:00|12147.5|12145.5|12149|12147|12152.5|12150.5|12147.5|12145.5|111
1727263200000|2024-09-25 11:20:00|12149.5|12147.5|12151|12149|12154|12152|12148.5|12146.5|180
1727263500000|2024-09-25 11:25:00|12151.5|12149.5|12149|12147|12156|12154|12147.5|12145.5|268
1727263800000|2024-09-25 11:30:00|12148|12146|12140.5|12138.5|12148|12146|12140.5|12138.5|142
1727264100000|2024-09-25 11:35:00|12139.5|12137.5|12140|12138|12144.5|12142.5|12139|12137|87
1727264400000|2024-09-25 11:40:00|12139.2|12137.2|12139.7|12137.7|12141.2|12139.2|12137.7|12135.7|33
1727264700000|2024-09-25 11:45:00|12139.2|12137.2|12136.2|12134.2|12146.2|12144.2|12135.7|12133.7|69
1727265000000|2024-09-25 11:50:00|12136.7|12134.7|12137.2|12135.2|12140.7|12138.7|12136.2|12134.2|48
1727265300000|2024-09-25 11:55:00|12138.2|12136.2|12136.2|12134.2|12140.2|12138.2|12135.2|12133.2|87
1727265600000|2024-09-25 12:00:00|12136.7|12134.7|12134.2|12132.2|12138.2|12136.2|12132.7|12130.7|783
1727265900000|2024-09-25 12:05:00|12133.2|12131.2|12133.7|12131.7|12136.2|12134.2|12132.2|12130.2|47
1727266200000|2024-09-25 12:10:00|12134.2|12132.2|12129.2|12127.2|12134.2|12132.2|12128.2|12126.2|75
1727266500000|2024-09-25 12:15:00|12129.7|12127.7|12132.2|12130.2|12135.2|12133.2|12129.7|12127.7|79
1727266800000|2024-09-25 12:20:00|12131.7|12129.7|12143.2|12141.2|12143.2|12141.2|12131.7|12129.7|136
1727267100000|2024-09-25 12:25:00|12143.7|12141.7|12145.2|12143.2|12147.2|12145.2|12142.7|12140.7|60
1727267400000|2024-09-25 12:30:00|12144.7|12142.7|12140.2|12138.2|12144.7|12142.7|12138.7|12136.7|89
1727267700000|2024-09-25 12:35:00|12139.7|12137.7|12149.2|12147.2|12149.2|12147.2|12137.2|12135.2|121
1727268000000|2024-09-25 12:40:00|12150.2|12148.2|12146.2|12144.2|12152.2|12150.2|12144.7|12142.7|74
1727268300000|2024-09-25 12:45:00|12146.7|12144.7|12143.2|12141.2|12146.7|12144.7|12140.7|12138.7|126
1727268600000|2024-09-25 12:50:00|12143.7|12141.7|12149.7|12147.7|12150.2|12148.2|12143.7|12141.7|77
1727268900000|2024-09-25 12:55:00|12150.2|12148.2|12144.2|12142.2|12150.2|12148.2|12140.7|12138.7|41
1727269200000|2024-09-25 13:00:00|12144.7|12142.7|12145.2|12143.2|12148.7|12146.7|12141.2|12139.2|137
1727269500000|2024-09-25 13:05:00|12145.7|12143.7|12144.7|12142.7|12146.2|12144.2|12141.7|12139.7|169
1727269800000|2024-09-25 13:10:00|12145.2|12143.2|12141.7|12139.7|12145.2|12143.2|12138.7|12136.7|156
1727270100000|2024-09-25 13:15:00|12142.2|12140.2|12143.2|12141.2|12144.2|12142.2|12138.2|12136.2|46
1727270400000|2024-09-25 13:20:00|12142.2|12140.2|12138.2|12136.2|12142.2|12140.2|12136.2|12134.2|78
1727270700000|2024-09-25 13:25:00|12138.7|12136.7|12142.7|12140.7|12143.2|12141.2|12136.7|12134.7|72
1727271000000|2024-09-25 13:30:00|12141.7|12139.7|12127.2|12125.2|12146.7|12144.7|12125.2|12123.2|153
1727271300000|2024-09-25 13:35:00|12127.7|12125.7|12124.2|12122.2|12129.2|12127.2|12118.2|12116.2|116
1727271600000|2024-09-25 13:40:00|12124.7|12122.7|12131.2|12129.2|12131.2|12129.2|12118.2|12116.2|129
1727271900000|2024-09-25 13:45:00|12131.7|12129.7|12123.2|12121.2|12132.2|12130.2|12120.2|12118.2|101
1727272200000|2024-09-25 13:50:00|12123.7|12121.7|12127.2|12125.2|12128.2|12126.2|12121.7|12119.7|142
1727272500000|2024-09-25 13:55:00|12126.2|12124.2|12134.7|12132.7|12134.7|12132.7|12122.7|12120.7|157
1727272800000|2024-09-25 14:00:00|12135.2|12133.2|12133.2|12131.2|12137.7|12135.7|12129.2|12127.2|168
1727273100000|2024-09-25 14:05:00|12134.2|12132.2|12130.2|12128.2|12139.2|12137.2|12129.2|12127.2|146
1727273400000|2024-09-25 14:10:00|12131.2|12129.2|12128.7|12126.7|12134.7|12132.7|12124.2|12122.2|177
1727273700000|2024-09-25 14:15:00|12128.2|12126.2|12124.2|12122.2|12133.2|12131.2|12124.2|12122.2|102
1727274000000|2024-09-25 14:20:00|12124.7|12122.7|12134.2|12132.2|12135.2|12133.2|12123.7|12121.7|127
1727274300000|2024-09-25 14:25:00|12134.7|12132.7|12135.2|12133.2|12141.7|12139.7|12129.2|12127.2|161
1727274600000|2024-09-25 14:30:00|12136.2|12134.2|12130.7|12128.7|12138.2|12136.2|12127.7|12125.7|131
1727274900000|2024-09-25 14:35:00|12130.2|12128.2|12138.2|12136.2|12138.2|12136.2|12125.7|12123.7|126
1727275200000|2024-09-25 14:40:00|12138.7|12136.7|12138.2|12136.2|12139.2|12137.2|12134.2|12132.2|89
1727275500000|2024-09-25 14:45:00|12138.7|12136.7|12135.2|12133.2|12140.2|12138.2|12133.7|12131.7|125
1727275800000|2024-09-25 14:50:00|12134.7|12132.7|12136.7|12134.7|12141.2|12139.2|12132.2|12130.2|160
1727276100000|2024-09-25 14:55:00|12135.7|12133.7|12138.2|12136.2|12140.7|12138.7|12132.7|12130.7|255
1727276400000|2024-09-25 15:00:00|12139.2|12137.2|12136.7|12134.7|12141.2|12139.2|12133.2|12131.2|177
1727276700000|2024-09-25 15:05:00|12136.2|12134.2|12136.2|12134.2|12137.2|12135.2|12130.7|12128.7|184
1727277000000|2024-09-25 15:10:00|12135.7|12133.7|12129.7|12127.7|12136.2|12134.2|12126.7|12124.7|118
1727277300000|2024-09-25 15:15:00|12130.2|12128.2|12141.2|12139.2|12143.7|12141.7|12130.2|12128.2|802
1727277600000|2024-09-25 15:20:00|12140.2|12138.2|12146.7|12144.7|12151.2|12149.2|12138.2|12136.2|718
1727277900000|2024-09-25 15:25:00|12147.2|12145.2|12152.7|12150.7|12160.2|12158.2|12145.7|12143.7|1931
1727278200000|2024-09-25 15:30:00|12153.2|12151.2|12152.2|12150.2|12157.7|12155.7|12147.2|12145.2|1180
1727278500000|2024-09-25 15:35:00|12152.7|12150.7|12157.7|12155.7|12159.7|12157.7|12149.7|12147.7|484
1727278800000|2024-09-25 15:40:00|12159.7|12157.7|12156.7|12154.7|12161.2|12159.2|12156.2|12154.2|130
1727279100000|2024-09-25 15:45:00|12157.7|12155.7|12157.2|12155.2|12157.7|12155.7|12153.2|12151.2|1074
1727279400000|2024-09-25 15:50:00|12156.7|12154.7|12152.7|12150.7|12158.2|12156.2|12151.2|12149.2|2071
1727279700000|2024-09-25 15:55:00|12153.2|12151.2|12155.7|12153.7|12156.7|12154.7|12151.7|12149.7|56
1727280000000|2024-09-25 16:00:00|12155.2|12153.2|12156.2|12154.2|12157.2|12155.2|12152.7|12150.7|147
1727280300000|2024-09-25 16:05:00|12155.7|12153.7|12157.2|12155.2|12158.2|12156.2|12154.7|12152.7|37
1727280600000|2024-09-25 16:10:00|12156.7|12154.7|12156.7|12154.7|12157.7|12155.7|12155.2|12153.2|26
1727280900000|2024-09-25 16:15:00|12157.2|12155.2|12155.7|12153.7|12157.2|12155.2|12154.7|12152.7|30
1727281200000|2024-09-25 16:20:00|12155.2|12153.2|12155.2|12153.2|12157.2|12155.2|12153.2|12151.2|37
1727281500000|2024-09-25 16:25:00|12155.7|12153.7|12160.2|12158.2|12160.2|12158.2|12155.2|12153.2|30
1727281800000|2024-09-25 16:30:00|12159.7|12157.7|12156.2|12154.2|12160.2|12158.2|12155.2|12153.2|34
1727282100000|2024-09-25 16:35:00|12155.7|12153.7|12156.2|12154.2|12158.7|12156.7|12155.2|12153.2|62
1727282400000|2024-09-25 16:40:00|12156.7|12154.7|12154.2|12152.2|12156.7|12154.7|12152.2|12150.2|21
1727282700000|2024-09-25 16:45:00|12153.7|12151.7|12152.2|12150.2|12156.2|12154.2|12150.7|12148.7|13
1727283000000|2024-09-25 16:50:00|12152.7|12150.7|12157.2|12155.2|12158.2|12156.2|12152.7|12150.7|21
1727283300000|2024-09-25 16:55:00|12156.7|12154.7|12153.2|12151.2|12157.2|12155.2|12153.2|12151.2|5
1727283600000|2024-09-25 17:00:00|12153.7|12151.7|12153.2|12151.2|12155.2|12153.2|12146.7|12144.7|16
1727283900000|2024-09-25 17:05:00|12152.7|12150.7|12156.2|12154.2|12159.2|12157.2|12150.7|12148.7|10
1727284200000|2024-09-25 17:10:00|12155.7|12153.7|12153.2|12151.2|12156.7|12154.7|12153.2|12151.2|6
1727284500000|2024-09-25 17:15:00|12153.7|12151.7|12153.2|12151.2|12155.2|12153.2|12150.7|12148.7|15
1727284800000|2024-09-25 17:20:00|12152.7|12150.7|12150.2|12148.2|12153.2|12151.2|12150.2|12148.2|5
1727285100000|2024-09-25 17:25:00|12150.7|12148.7|12145.7|12143.7|12151.7|12149.7|12145.7|12143.7|12
1727285400000|2024-09-25 17:30:00|12145.2|12143.2|12140.2|12138.2|12146.7|12144.7|12140.2|12138.2|27
1727285700000|2024-09-25 17:35:00|12139.7|12137.7|12141.7|12139.7|12143.7|12141.7|12134.7|12132.7|17
1727286000000|2024-09-25 17:40:00|12141.2|12139.2|12141.7|12139.7|12142.7|12140.7|12138.2|12136.2|9
1727286300000|2024-09-25 17:45:00|12140.7|12138.7|12143.2|12141.2|12143.2|12141.2|12139.2|12137.2|12
1727286600000|2024-09-25 17:50:00|12142.7|12140.7|12148.7|12146.7|12149.2|12147.2|12142.7|12140.7|10
1727286900000|2024-09-25 17:55:00|12149.2|12147.2|12151.2|12149.2|12152.2|12150.2|12148.7|12146.7|3
1727287200000|2024-09-25 18:00:00|12150.7|12148.7|12150.2|12148.2|12152.2|12150.2|12149.2|12147.2|8
1727287500000|2024-09-25 18:05:00|12150.7|12148.7|12147.2|12145.2|12150.7|12148.7|12145.2|12143.2|9
1727287800000|2024-09-25 18:10:00|12147.7|12145.7|12147.2|12145.2|12148.2|12146.2|12145.7|12143.7|1
1727288100000|2024-09-25 18:15:00|12146.7|12144.7|12147.2|12145.2|12147.7|12145.7|12143.2|12141.2|10
1727288400000|2024-09-25 18:20:00|12146.7|12144.7|12147.2|12145.2|12148.2|12146.2|12145.7|12143.7|1
1727288700000|2024-09-25 18:25:00|12147.7|12145.7|12152.2|12150.2|12152.7|12150.7|12147.7|12145.7|12
1727289000000|2024-09-25 18:30:00|12151.7|12149.7|12151.7|12149.7|12152.7|12150.7|12149.7|12147.7|9
1727289300000|2024-09-25 18:35:00|12152.2|12150.2|12152.2|12150.2|12154.7|12152.7|12151.7|12149.7|11
1727289600000|2024-09-25 18:40:00|12152.7|12150.7|12150.2|12148.2|12152.7|12150.7|12150.2|12148.2|4
1727289900000|2024-09-25 18:45:00|12150.7|12148.7|12149.7|12147.7|12152.2|12150.2|12148.7|12146.7|7
1727290200000|2024-09-25 18:50:00|12150.2|12148.2|12151.7|12149.7|12151.7|12149.7|12148.2|12146.2|2
1727290500000|2024-09-25 18:55:00|12151.2|12149.2|12148.2|12146.2|12151.2|12149.2|12147.2|12145.2|10
1727290800000|2024-09-25 19:00:00|12148.7|12146.7|12149.7|12147.7|12150.2|12148.2|12147.2|12145.2|13
1727291100000|2024-09-25 19:05:00|12149.2|12147.2|12149.2|12147.2|12149.7|12147.7|12148.2|12146.2|3
1727291400000|2024-09-25 19:10:00|12149.7|12147.7|12149.2|12147.2|12150.7|12148.7|12148.7|12146.7|7
1727291700000|2024-09-25 19:15:00|12148.7|12146.7|12146.7|12144.7|12149.7|12147.7|12146.7|12144.7|3
1727292000000|2024-09-25 19:20:00|12146.2|12144.2|12145.2|12143.2|12146.2|12144.2|12143.7|12141.7|7
1727292300000|2024-09-25 19:25:00|12144.7|12142.7|12144.2|12142.2|12145.7|12143.7|12144.2|12142.2|0
1727292600000|2024-09-25 19:30:00|12143.7|12141.7|12141.2|12139.2|12144.2|12142.2|12140.2|12138.2|22
1727292900000|2024-09-25 19:35:00|12140.7|12138.7|12140.2|12138.2|12142.2|12140.2|12138.2|12136.2|0
1727293200000|2024-09-25 19:40:00|12139.7|12137.7|12139.2|12137.2|12140.2|12138.2|12135.7|12133.7|6
1727293500000|2024-09-25 19:45:00|12139.7|12137.7|12140.2|12138.2|12141.2|12139.2|12135.2|12133.2|30
1727293800000|2024-09-25 19:50:00|12140.7|12138.7|12141.2|12139.2|12142.2|12140.2|12138.2|12136.2|59
1727294100000|2024-09-25 19:55:00|12140.7|12138.7|12145.6|12139.6|12145.6|12140.2|12137.2|12135.2|62
1727294400000|2024-09-25 20:00:00|12144.2|12138.2|12148|12142|12148.6|12142.6|12142|12136|0
1727294700000|2024-09-25 20:05:00|12147.7|12141.7|12147|12141|12148.8|12142.8|12147|12141|0
1727295000000|2024-09-25 20:10:00|12147.3|12141.3|12149.5|12143.5|12149.8|12143.8|12146.7|12140.7|0
1727295300000|2024-09-25 20:15:00|12149.2|12143.2|12147.7|12141.7|12149.5|12143.5|12147.7|12141.7|0
1727295600000|2024-09-25 20:20:00|12147.3|12141.3|12146.1|12140.1|12147.3|12141.3|12145.1|12139.1|0
1727295900000|2024-09-25 20:25:00|12146.4|12140.4|12147.3|12141.3|12147.3|12141.3|12146.4|12140.4|0
1727296200000|2024-09-25 20:30:00|12147.4|12141.4|12147.3|12141.3|12148|12142|12147.3|12141.3|0
1727296500000|2024-09-25 20:35:00|12147.4|12141.4|12147.7|12141.7|12147.7|12141.7|12147.1|12141.1|0
1727296800000|2024-09-25 20:40:00|12148|12142|12147.7|12141.7|12148.3|12142.3|12147.4|12141.4|0
1727297100000|2024-09-25 20:45:00|12147.4|12141.4|12148.6|12142.6|12149.2|12143.2|12147.3|12141.3|0
1727297400000|2024-09-25 20:50:00|12148.9|12142.9|12148.9|12142.9|12149.2|12143.2|12148.6|12142.6|0
1727297700000|2024-09-25 20:55:00|12148.6|12142.6|12148.8|12142.8|12148.9|12142.9|12148|12142|0
1727298000000|2024-09-25 21:00:00|12148.7|12142.7|12147.3|12141.3|12149.1|12143.1|12147|12141|0
1727298300000|2024-09-25 21:05:00|12147.1|12141.1|12148.5|12142.5|12148.5|12142.5|12147.1|12141.1|0
1727298600000|2024-09-25 21:10:00|12148.3|12142.3|12148|12142|12148.3|12142.3|12147.6|12141.6|0
1727298900000|2024-09-25 21:15:00|12148.1|12142.1|12148.3|12142.3|12149.2|12143.2|12148.1|12142.1|0
1727299200000|2024-09-25 21:20:00|12148.2|12142.2|12148.6|12142.6|12148.8|12142.8|12148.2|12142.2|0
1727299500000|2024-09-25 21:25:00|12149.4|12143.4|12148.5|12142.5|12149.8|12143.8|12147.4|12141.4|0
1727299800000|2024-09-25 21:30:00|12148.3|12142.3|12148.5|12142.5|12148.5|12142.5|12148.3|12142.3|0
1727300100000|2024-09-25 21:35:00|12148.6|12142.6|12148|12142|12148.6|12142.6|12148|12142|0
1727300400000|2024-09-25 21:40:00|12147.9|12141.9|12147.9|12141.9|12147.9|12141.9|12147.9|12141.9|0
1727300700000|2024-09-25 21:45:00|12148.3|12142.3|12148.6|12142.6|12148.8|12142.8|12148.3|12142.3|0
1727301000000|2024-09-25 21:50:00|12148.8|12142.8|12148.6|12142.6|12148.9|12142.9|12148.5|12142.5|0
1727301300000|2024-09-25 21:55:00|12148.9|12142.9|12149.3|12143.3|12149.3|12143.3|12148.9|12142.9|0
1727301600000|2024-09-25 22:00:00|12148.2|12142.2|12145.8|12139.8|12148.9|12142.9|12145.4|12139.4|0
1727301900000|2024-09-25 22:05:00|12146|12140|12146|12140|12147.3|12141.3|12145.8|12139.8|0
1727302200000|2024-09-25 22:10:00|12146.1|12140.1|12147.4|12141.4|12147.7|12141.7|12146|12140|0
1727302500000|2024-09-25 22:15:00|12147.2|12141.2|12146.8|12140.8|12147.4|12141.4|12146.8|12140.8|0
1727302800000|2024-09-25 22:20:00|12146.5|12140.5|12146.8|12140.8|12146.8|12140.8|12146.5|12140.5|0
1727303100000|2024-09-25 22:25:00|12147.1|12141.1|12147.7|12141.7|12147.8|12141.8|12147.1|12141.1|0
1727303400000|2024-09-25 22:30:00|12147.4|12141.4|12150.5|12144.5|12150.5|12144.5|12147.4|12141.4|0
1727303700000|2024-09-25 22:35:00|12150.8|12144.8|12150.5|12144.5|12150.8|12144.8|12149.9|12143.9|0
1727304000000|2024-09-25 22:40:00|12150.8|12144.8|12151.8|12145.8|12152.3|12146.3|12150.8|12144.8|0
1727304300000|2024-09-25 22:45:00|12152.1|12146.1|12150.5|12144.5|12152.1|12146.1|12150.5|12144.5|0
1727304600000|2024-09-25 22:50:00|12150.3|12144.3|12150.5|12144.5|12150.5|12144.5|12150.2|12144.2|0
1727304900000|2024-09-25 22:55:00|12150.3|12144.3|12150.2|12144.2|12150.8|12144.8|12150.2|12144.2|0
1727305200000|2024-09-25 23:00:00|12150.5|12144.5|12149.6|12143.6|12150.8|12144.8|12149.3|12143.3|0
1727305500000|2024-09-25 23:05:00|12149.5|12143.5|12149.3|12143.3|12149.6|12143.6|12149|12143|0
1727305800000|2024-09-25 23:10:00|12149.2|12143.2|12150.2|12144.2|12150.2|12144.2|12149.2|12143.2|0
1727306100000|2024-09-25 23:15:00|12150.5|12144.5|12149.6|12143.6|12150.5|12144.5|12149.6|12143.6|0
1727306400000|2024-09-25 23:20:00|12149.7|12143.7|12151.2|12145.2|12151.2|12145.2|12149.6|12143.6|0
1727306700000|2024-09-25 23:25:00|12151.5|12145.5|12151.5|12145.5|12151.8|12145.8|12151.5|12145.5|0
1727307000000|2024-09-25 23:30:00|12151.8|12145.8|12151.8|12145.8|12152.1|12146.1|12151.5|12145.5|0
1727307300000|2024-09-25 23:35:00|12151.5|12145.5|12152.4|12146.4|12152.7|12146.7|12151.2|12145.2|0
1727307600000|2024-09-25 23:40:00|12152.6|12146.6|12152.7|12146.7|12153.4|12147.4|12151.5|12145.5|0
1727307900000|2024-09-25 23:45:00|12153|12147|12157.5|12151.5|12158.6|12152.6|12152.7|12146.7|0
1727308200000|2024-09-25 23:50:00|12157.6|12151.6|12159.1|12153.1|12160.4|12154.4|12157|12151|0
1727308500000|2024-09-25 23:55:00|12158.9|12152.9|12158.1|12152.1|12159.8|12153.8|12158.1|12152.1|0
1727308800000|2024-09-26 00:00:00|12158.7|12152.7|12161.2|12155.2|12162.4|12156.4|12158.7|12152.7|0
1727309100000|2024-09-26 00:05:00|12161.3|12155.3|12164.1|12158.1|12164.6|12158.6|12161.3|12155.3|0
1727309400000|2024-09-26 00:10:00|12164.2|12158.2|12165.4|12159.4|12165.8|12159.8|12163.2|12157.2|0
1727309700000|2024-09-26 00:15:00|12167.5|12161.5|12171.9|12165.9|12173.3|12167.3|12167.5|12161.5|0
1727310000000|2024-09-26 00:20:00|12170.5|12164.5|12169|12163|12171.9|12165.9|12167.6|12161.6|0
1727310300000|2024-09-26 00:25:00|12170.4|12164.4|12171.9|12165.9|12173.3|12167.3|12170.4|12164.4|0
1727310600000|2024-09-26 00:30:00|12173.3|12167.3|12176.3|12170.3|12176.4|12170.4|12171.9|12165.9|0
1727310900000|2024-09-26 00:35:00|12176.4|12170.4|12174.3|12168.3|12179.3|12173.3|12172.9|12166.9|0
1727311200000|2024-09-26 00:40:00|12172.9|12166.9|12172.9|12166.9|12174.3|12168.3|12171.4|12165.4|0
1727311500000|2024-09-26 00:45:00|12172.8|12166.8|12170|12164|12172.9|12166.9|12170|12164|0
1727311800000|2024-09-26 00:50:00|12171.4|12165.4|12167.1|12161.1|12171.4|12165.4|12167.1|12161.1|0
1727312100000|2024-09-26 00:55:00|12168.5|12162.5|12170|12164|12170|12164|12168.5|12162.5|0
1727312400000|2024-09-26 01:00:00|12169.3|12163.3|12168.5|12162.5|12170|12164|12167.1|12161.1|0
1727312700000|2024-09-26 01:05:00|12168.6|12162.6|12168.5|12162.5|12170|12164|12167.1|12161.1|0
1727313000000|2024-09-26 01:10:00|12168.6|12162.6|12170|12164|12171.5|12165.5|12168.6|12162.6|0
1727313300000|2024-09-26 01:15:00|12169.3|12163.3|12168.5|12162.5|12170|12164|12167.1|12161.1|0
1727313600000|2024-09-26 01:20:00|12168.6|12162.6|12170|12164|12170|12164|12168.5|12162.5|0
1727313900000|2024-09-26 01:25:00|12168.5|12162.5|12167.1|12161.1|12170|12164|12166.4|12160.4|0
1727314200000|2024-09-26 01:30:00|12165.6|12159.6|12168.5|12162.5|12168.5|12162.5|12165.6|12159.6|0
1727314500000|2024-09-26 01:35:00|12168.6|12162.6|12167.1|12161.1|12168.6|12162.6|12165.7|12159.7|0
1727314800000|2024-09-26 01:40:00|12167.8|12161.8|12168.6|12162.6|12168.6|12162.6|12167.1|12161.1|0
1727315100000|2024-09-26 01:45:00|12167.8|12161.8|12171.5|12165.5|12171.5|12165.5|12167.8|12161.8|0
1727315400000|2024-09-26 01:50:00|12172.2|12166.2|12179.4|12173.4|12179.4|12173.4|12170.7|12164.7|0
1727315700000|2024-09-26 01:55:00|12178.7|12172.7|12183|12177|12183|12177|12177.2|12171.2|0
1727316000000|2024-09-26 02:00:00|12182.3|12176.3|12183|12177|12183|12177|12180.1|12174.1|0
1727316300000|2024-09-26 02:05:00|12181.6|12175.6|12183|12177|12183|12177|12181.6|12175.6|0
1727316600000|2024-09-26 02:10:00|12181.6|12175.6|12181.5|12175.5|12183|12177|12181.5|12175.5|0
1727316900000|2024-09-26 02:15:00|12180.1|12174.1|12180.1|12174.1|12181.6|12175.6|12178.7|12172.7|0
1727317200000|2024-09-26 02:20:00|12181.6|12175.6|12184.4|12178.4|12184.4|12178.4|12181.6|12175.6|0
1727317500000|2024-09-26 02:25:00|12184.5|12178.5|12184.5|12178.5|12186|12180|12184.4|12178.4|0
1727317800000|2024-09-26 02:30:00|12184.6|12178.6|12184.5|12178.5|12186|12180|12183.1|12177.1|0
1727318100000|2024-09-26 02:35:00|12184.6|12178.6|12183.1|12177.1|12184.6|12178.6|12183.1|12177.1|0
1727318400000|2024-09-26 02:40:00|12181.7|12175.7|12181.7|12175.7|12183.1|12177.1|12181.7|12175.7|0
1727318700000|2024-09-26 02:45:00|12182.4|12176.4|12180.3|12174.3|12183.1|12177.1|12180.3|12174.3|0
1727319000000|2024-09-26 02:50:00|12181.7|12175.7|12183.9|12177.9|12184.6|12178.6|12181.7|12175.7|0
1727319300000|2024-09-26 02:55:00|12184.6|12178.6|12181.7|12175.7|12184.6|12178.6|12181.7|12175.7|0
1727319600000|2024-09-26 03:00:00|12183.1|12177.1|12184.6|12178.6|12186.1|12180.1|12183.1|12177.1|0
1727319900000|2024-09-26 03:05:00|12183.2|12177.2|12183.2|12177.2|12184.6|12178.6|12183.2|12177.2|0
1727320200000|2024-09-26 03:10:00|12183.1|12177.1|12183.2|12177.2|12183.2|12177.2|12183.1|12177.1|0
1727320500000|2024-09-26 03:15:00|12184.6|12178.6|12183.2|12177.2|12184.6|12178.6|12182.5|12176.5|0
1727320800000|2024-09-26 03:20:00|12181.7|12175.7|12181.7|12175.7|12183.2|12177.2|12180.3|12174.3|0
1727321100000|2024-09-26 03:25:00|12181.8|12175.8|12183.2|12177.2|12183.2|12177.2|12181.7|12175.7|0
1727321400000|2024-09-26 03:30:00|12181.7|12175.7|12184.7|12178.7|12186.1|12180.1|12181.7|12175.7|0
1727321700000|2024-09-26 03:35:00|12186.1|12180.1|12190.4|12184.4|12190.4|12184.4|12186|12180|0
1727322000000|2024-09-26 03:40:00|12189.7|12183.7|12189.7|12183.7|12190.4|12184.4|12188.9|12182.9|0
1727322300000|2024-09-26 03:45:00|12189|12183|12191.9|12185.9|12193.3|12187.3|12189|12183|0
1727322600000|2024-09-26 03:50:00|12192.6|12186.6|12193.3|12187.3|12194.7|12188.7|12191.9|12185.9|0
1727322900000|2024-09-26 03:55:00|12191.9|12185.9|12190.4|12184.4|12193.3|12187.3|12190.4|12184.4|0
1727323200000|2024-09-26 04:00:00|12189|12183|12186.1|12180.1|12189|12183|12186.1|12180.1|0
1727323500000|2024-09-26 04:05:00|12186.8|12180.8|12189|12183|12190.4|12184.4|12186.8|12180.8|0
1727323800000|2024-09-26 04:10:00|12189.7|12183.7|12187.6|12181.6|12190.5|12184.5|12186.1|12180.1|0
1727324100000|2024-09-26 04:15:00|12189|12183|12189|12183|12189|12183|12187.6|12181.6|0
1727324400000|2024-09-26 04:20:00|12189.7|12183.7|12189|12183|12190.5|12184.5|12187.6|12181.6|0
1727324700000|2024-09-26 04:25:00|12188.3|12182.3|12189|12183|12189|12183|12187.6|12181.6|0
1727325000000|2024-09-26 04:30:00|12188.3|12182.3|12187.6|12181.6|12189|12183|12187.6|12181.6|0
1727325300000|2024-09-26 04:35:00|12188.3|12182.3|12187.6|12181.6|12189.1|12183.1|12187.6|12181.6|0
1727325600000|2024-09-26 04:40:00|12188.3|12182.3|12189.1|12183.1|12189.1|12183.1|12187.6|12181.6|0
1727325900000|2024-09-26 04:45:00|12189|12183|12187.6|12181.6|12189.1|12183.1|12186.2|12180.2|0
1727326200000|2024-09-26 04:50:00|12186.2|12180.2|12190.5|12184.5|12191.9|12185.9|12186.2|12180.2|0
1727326500000|2024-09-26 04:55:00|12191.9|12185.9|12188.5|12182.5|12191.9|12185.9|12187.1|12181.1|0
1727326800000|2024-09-26 05:00:00|12187.8|12181.8|12188.5|12182.5|12189.9|12183.9|12185.6|12179.6|0
1727327100000|2024-09-26 05:05:00|12188.4|12182.4|12189.9|12183.9|12190.6|12184.6|12187|12181|0
1727327400000|2024-09-26 05:10:00|12191.3|12185.3|12192.8|12186.8|12192.8|12186.8|12189.9|12183.9|0
1727327700000|2024-09-26 05:15:00|12192.1|12186.1|12188.5|12182.5|12195.6|12189.6|12188.5|12182.5|0
1727328000000|2024-09-26 05:20:00|12189.2|12183.2|12191.4|12185.4|12192.9|12186.9|12187.1|12181.1|0
1727328300000|2024-09-26 05:25:00|12190.7|12184.7|12195.7|12189.7|12198.6|12192.6|12190|12184|0
1727328600000|2024-09-26 05:30:00|12197.2|12191.2|12197.4|12191.4|12200.8|12194.8|12197.2|12191.2|0
1727328900000|2024-09-26 05:35:00|12197.5|12191.5|12206.1|12200.1|12206.1|12200.1|12196|12190|0
1727329200000|2024-09-26 05:40:00|12203.3|12197.3|12214.7|12208.7|12214.7|12208.7|12203.3|12197.3|0
1727329500000|2024-09-26 05:45:00|12216.2|12210.2|12211.4|12205.4|12220.5|12214.5|12205.5|12199.5|0
1727329800000|2024-09-26 05:50:00|12210|12204|12210.1|12204.1|12212.9|12206.9|12205.8|12199.8|0
1727330100000|2024-09-26 05:55:00|12210|12204|12208.1|12202.1|12213.8|12207.8|12208|12202|0
1727330400000|2024-09-26 06:00:00|12201.8|12199.8|12209.3|12207.3|12213.8|12211.8|12199.3|12197.3|92
1727330700000|2024-09-26 06:05:00|12209.8|12207.8|12221.8|12219.8|12223.8|12221.8|12207.3|12205.3|56
1727331000000|2024-09-26 06:10:00|12221.3|12219.3|12227.8|12225.8|12227.8|12225.8|12221.3|12219.3|17
1727331300000|2024-09-26 06:15:00|12228.3|12226.3|12231.3|12229.3|12234.8|12232.8|12228.3|12226.3|34
1727331600000|2024-09-26 06:20:00|12230.8|12228.8|12234.3|12232.3|12234.3|12232.3|12228.8|12226.8|34
1727331900000|2024-09-26 06:25:00|12234.8|12232.8|12229.8|12227.8|12235.8|12233.8|12229.3|12227.3|18
1727332200000|2024-09-26 06:30:00|12230.3|12228.3|12225.8|12223.8|12232.8|12230.8|12225.8|12223.8|7
1727332500000|2024-09-26 06:35:00|12226.3|12224.3|12237.8|12235.8|12237.8|12235.8|12225.8|12223.8|42
1727332800000|2024-09-26 06:40:00|12238.3|12236.3|12239.8|12237.8|12240.3|12238.3|12236.8|12234.8|39
1727333100000|2024-09-26 06:45:00|12240.3|12238.3|12242.3|12240.3|12243.3|12241.3|12239.3|12237.3|46
1727333400000|2024-09-26 06:50:00|12242.8|12240.8|12248.3|12246.3|12248.8|12246.8|12242.3|12240.3|54
1727333700000|2024-09-26 06:55:00|12247.8|12245.8|12240.3|12238.3|12250.8|12248.8|12238.8|12236.8|164
1727334000000|2024-09-26 07:00:00|12250.3|12248.3|12270.8|12268.8|12272.8|12270.8|12240.8|12238.8|545
1727334300000|2024-09-26 07:05:00|12269.8|12267.8|12249.3|12247.3|12271.8|12269.8|12249.3|12247.3|172
1727334600000|2024-09-26 07:10:00|12249.8|12247.8|12255.3|12253.3|12256.8|12254.8|12241.8|12239.8|283
1727334900000|2024-09-26 07:15:00|12255.8|12253.8|12263.3|12261.3|12264.3|12262.3|12255.3|12253.3|292
1727335200000|2024-09-26 07:20:00|12263.8|12261.8|12258.3|12256.3|12270.8|12268.8|12256.3|12254.3|254
1727335500000|2024-09-26 07:25:00|12258.8|12256.8|12239.3|12237.3|12264.3|12262.3|12237.8|12235.8|258
1727335800000|2024-09-26 07:30:00|12238.3|12236.3|12205.8|12203.8|12244.3|12242.3|12185.8|12183.8|1254
1727336100000|2024-09-26 07:35:00|12204.8|12202.8|12206.3|12204.3|12211.8|12209.8|12196.3|12194.3|231
1727336400000|2024-09-26 07:40:00|12205|12203|12223|12221|12223|12221|12205|12203|131
1727336700000|2024-09-26 07:45:00|12224|12222|12212|12210|12226.5|12224.5|12212|12210|106
1727337000000|2024-09-26 07:50:00|12211.5|12209.5|12204|12202|12214|12212|12203.5|12201.5|96
1727337300000|2024-09-26 07:55:00|12205|12203|12209.5|12207.5|12216|12214|12205|12203|105
1727337600000|2024-09-26 08:00:00|12210|12208|12219.5|12217.5|12222|12220|12208|12206|126
1727337900000|2024-09-26 08:05:00|12220|12218|12212.5|12210.5|12222|12220|12211|12209|71
1727338200000|2024-09-26 08:10:00|12213|12211|12216|12214|12218|12216|12211|12209|61
1727338500000|2024-09-26 08:15:00|12217.5|12215.5|12227|12225|12227|12225|12217|12215|175
1727338800000|2024-09-26 08:20:00|12228|12226|12224|12222|12231|12229|12223|12221|221
1727339100000|2024-09-26 08:25:00|12225|12223|12214|12212|12225|12223|12207|12205|161
1727339400000|2024-09-26 08:30:00|12216|12214|12210|12208|12218|12216|12208|12206|77
1727339700000|2024-09-26 08:35:00|12209.5|12207.5|12206|12204|12213.5|12211.5|12206|12204|85
1727340000000|2024-09-26 08:40:00|12206.5|12204.5|12197.5|12195.5|12209.5|12207.5|12195.5|12193.5|198
1727340300000|2024-09-26 08:45:00|12198|12196|12199|12197|12201.5|12199.5|12194|12192|133
1727340600000|2024-09-26 08:50:00|12198.5|12196.5|12195|12193|12202|12200|12193.5|12191.5|82
1727340900000|2024-09-26 08:55:00|12196|12194|12198.5|12196.5|12201.5|12199.5|12196|12194|84
1727341200000|2024-09-26 09:00:00|12199|12197|12185.5|12183.5|12199.5|12197.5|12185.5|12183.5|157
1727341500000|2024-09-26 09:05:00|12186|12184|12183.5|12181.5|12188.5|12186.5|12182|12180|118
1727341800000|2024-09-26 09:10:00|12183|12181|12186|12184|12187|12185|12180.5|12178.5|60
1727342100000|2024-09-26 09:15:00|12187|12185|12188|12186|12188|12186|12181.5|12179.5|97
1727342400000|2024-09-26 09:20:00|12187.5|12185.5|12187|12185|12190|12188|12186.5|12184.5|101
1727342700000|2024-09-26 09:25:00|12188|12186|12191|12189|12196.5|12194.5|12187.5|12185.5|116
1727343000000|2024-09-26 09:30:00|12191.5|12189.5|12188|12186|12193|12191|12184|12182|86
1727343300000|2024-09-26 09:35:00|12189|12187|12186|12184|12189|12187|12181.5|12179.5|98
1727343600000|2024-09-26 09:40:00|12185.5|12183.5|12183|12181|12187|12185|12182|12180|80
1727343900000|2024-09-26 09:45:00|12184|12182|12185|12183|12186|12184|12181.5|12179.5|94
1727344200000|2024-09-26 09:50:00|12184|12182|12193|12191|12193|12191|12182|12180|160
1727344500000|2024-09-26 09:55:00|12193.5|12191.5|12196.5|12194.5|12198|12196|12191.5|12189.5|110
1727344800000|2024-09-26 10:00:00|12197|12195|12186|12184|12201|12199|12186|12184|74
1727345100000|2024-09-26 10:05:00|12185.5|12183.5|12177|12175|12186.5|12184.5|12177|12175|85
1727345400000|2024-09-26 10:10:00|12178|12176|12169|12167|12178|12176|12169|12167|86
1727345700000|2024-09-26 10:15:00|12168|12166|12164|12162|12169.5|12167.5|12163.5|12161.5|207
1727346000000|2024-09-26 10:20:00|12165|12163|12163|12161|12167|12165|12162|12160|83
1727346300000|2024-09-26 10:25:00|12162|12160|12168.5|12166.5|12170|12168|12158|12156|143
1727346600000|2024-09-26 10:30:00|12169|12167|12160|12158|12169|12167|12159.5|12157.5|122
1727346900000|2024-09-26 10:35:00|12159.5|12157.5|12150|12148|12160|12158|12150|12148|104
1727347200000|2024-09-26 10:40:00|12151|12149|12165|12163|12167|12165|12151|12149|335
1727347500000|2024-09-26 10:45:00|12164|12162|12170|12168|12170|12168|12162|12160|89
1727347800000|2024-09-26 10:50:00|12169.5|12167.5|12172|12170|12178|12176|12168|12166|164
1727348100000|2024-09-26 10:55:00|12173|12171|12166.5|12164.5|12173|12171|12160|12158|95
1727348400000|2024-09-26 11:00:00|12166|12164|12167|12165|12171|12169|12164.5|12162.5|46
1727348700000|2024-09-26 11:05:00|12166|12164|12162|12160|12167|12165|12161.5|12159.5|76
1727349000000|2024-09-26 11:10:00|12161.5|12159.5|12167.5|12165.5|12171.5|12169.5|12161|12159|63
1727349300000|2024-09-26 11:15:00|12168|12166|12162.5|12160.5|12170|12168|12161.5|12159.5|183
1727349600000|2024-09-26 11:20:00|12163|12161|12163|12161|12166.5|12164.5|12159|12157|134
1727349900000|2024-09-26 11:25:00|12163.5|12161.5|12163|12161|12165|12163|12160|12158|83
1727350200000|2024-09-26 11:30:00|12162.5|12160.5|12155|12153|12166|12164|12155|12153|60
1727350500000|2024-09-26 11:35:00|12156|12154|12158|12156|12159|12157|12155|12153|117
1727350800000|2024-09-26 11:40:00|12159.5|12157.5|12160.5|12158.5|12163|12161|12158|12156|84
1727351100000|2024-09-26 11:45:00|12161.5|12159.5|12159.5|12157.5|12162.5|12160.5|12157|12155|81
1727351400000|2024-09-26 11:50:00|12159|12157|12151.5|12149.5|12159.5|12157.5|12150|12148|103
1727351700000|2024-09-26 11:55:00|12153|12151|12158.5|12156.5|12160|12158|12152.5|12150.5|73
1727352000000|2024-09-26 12:00:00|12158|12156|12152.5|12150.5|12158.5|12156.5|12152.5|12150.5|51
1727352300000|2024-09-26 12:05:00|12153.5|12151.5|12159.5|12157.5|12160|12158|12151|12149|60
1727352600000|2024-09-26 12:10:00|12160|12158|12160.5|12158.5|12161.5|12159.5|12156|12154|88
1727352900000|2024-09-26 12:15:00|12161.5|12159.5|12177.5|12175.5|12178.5|12176.5|12161.5|12159.5|54
1727353200000|2024-09-26 12:20:00|12176.5|12174.5|12180.5|12178.5|12180.5|12178.5|12175|12173|74
1727353500000|2024-09-26 12:25:00|12179|12177|12184.5|12182.5|12185.5|12183.5|12174.5|12172.5|69
1727353800000|2024-09-26 12:30:00|12189|12187|12193|12191|12193.5|12191.5|12178.5|12176.5|112
1727354100000|2024-09-26 12:35:00|12192.5|12190.5|12191.5|12189.5|12195.5|12193.5|12187|12185|103
1727354400000|2024-09-26 12:40:00|12192.5|12190.5|12200.5|12198.5|12201|12199|12190|12188|141
1727354700000|2024-09-26 12:45:00|12200|12198|12193.5|12191.5|12200|12198|12193|12191|241
1727355000000|2024-09-26 12:50:00|12194.5|12192.5|12191.5|12189.5|12196.5|12194.5|12186.5|12184.5|120
1727355300000|2024-09-26 12:55:00|12192.5|12190.5|12191.5|12189.5|12198.5|12196.5|12191|12189|189
1727355600000|2024-09-26 13:00:00|12191|12189|12200.5|12198.5|12205.5|12203.5|12191|12189|164
1727355900000|2024-09-26 13:05:00|12203|12201|12204.5|12202.5|12210|12208|12203|12201|120
1727356200000|2024-09-26 13:10:00|12202.5|12200.5|12203.5|12201.5|12208|12206|12199.5|12197.5|131
1727356500000|2024-09-26 13:15:00|12205|12203|12204.5|12202.5|12206.5|12204.5|12202.5|12200.5|105
1727356800000|2024-09-26 13:20:00|12203.5|12201.5|12204.5|12202.5|12207.5|12205.5|12202.5|12200.5|85
1727357100000|2024-09-26 13:25:00|12205|12203|12201.5|12199.5|12205.5|12203.5|12199.5|12197.5|214
1727357400000|2024-09-26 13:30:00|12199.5|12197.5|12205.5|12203.5|12210.5|12208.5|12195|12193|358
1727357700000|2024-09-26 13:35:00|12205|12203|12217.5|12215.5|12219.5|12217.5|12205|12203|1699
1727358000000|2024-09-26 13:40:00|12217|12215|12219.5|12217.5|12219.5|12217.5|12209.5|12207.5|190
1727358300000|2024-09-26 13:45:00|12219|12217|12208.5|12206.5|12221|12219|12205.5|12203.5|128
1727358600000|2024-09-26 13:50:00|12208|12206|12216.5|12214.5|12217.5|12215.5|12204.5|12202.5|146
1727358900000|2024-09-26 13:55:00|12216|12214|12221.5|12219.5|12223|12221|12212|12210|97
1727359200000|2024-09-26 14:00:00|12223|12221|12222.5|12220.5|12233.5|12231.5|12221.5|12219.5|218
1727359500000|2024-09-26 14:05:00|12222|12220|12225.5|12223.5|12228.5|12226.5|12220.5|12218.5|197
1727359800000|2024-09-26 14:10:00|12227.5|12225.5|12225|12223|12232|12230|12223.5|12221.5|213
1727360100000|2024-09-26 14:15:00|12225.5|12223.5|12221.5|12219.5|12225.5|12223.5|12218.5|12216.5|183
1727360400000|2024-09-26 14:20:00|12221|12219|12208.4|12206.4|12222.5|12220.5|12203.4|12201.4|223
1727360700000|2024-09-26 14:25:00|12207.9|12205.9|12211.9|12209.9|12212.4|12210.4|12205.9|12203.9|656
1727361000000|2024-09-26 14:30:00|12212.4|12210.4|12209.4|12207.4|12217.9|12215.9|12208.4|12206.4|263
1727361300000|2024-09-26 14:35:00|12208.9|12206.9|12207.4|12205.4|12209.4|12207.4|12201.4|12199.4|167
1727361600000|2024-09-26 14:40:00|12206.9|12204.9|12186.4|12184.4|12207.4|12205.4|12185.4|12183.4|96
1727361900000|2024-09-26 14:45:00|12186.9|12184.9|12175.9|12173.9|12191.4|12189.4|12175.4|12173.4|116
1727362200000|2024-09-26 14:50:00|12176.9|12174.9|12173.4|12171.4|12177.4|12175.4|12167.4|12165.4|109
1727362500000|2024-09-26 14:55:00|12174.4|12172.4|12181.9|12179.9|12182.4|12180.4|12168.4|12166.4|220
1727362800000|2024-09-26 15:00:00|12181.4|12179.4|12189.4|12187.4|12190.9|12188.9|12180.9|12178.9|279
1727363100000|2024-09-26 15:05:00|12190.4|12188.4|12195.4|12193.4|12197.4|12195.4|12189.4|12187.4|135
1727363400000|2024-09-26 15:10:00|12196.4|12194.4|12200.4|12198.4|12200.9|12198.9|12193.4|12191.4|147
1727363700000|2024-09-26 15:15:00|12199.9|12197.9|12198.4|12196.4|12200.4|12198.4|12194.4|12192.4|525
1727364000000|2024-09-26 15:20:00|12198.9|12196.9|12195.4|12193.4|12202.9|12200.9|12193.9|12191.9|323
1727364300000|2024-09-26 15:25:00|12194.9|12192.9|12203.4|12201.4|12203.4|12201.4|12192.9|12190.9|812
1727364600000|2024-09-26 15:30:00|12204.4|12202.4|12206.9|12204.9|12209.9|12207.9|12202.4|12200.4|954
1727364900000|2024-09-26 15:35:00|12207.4|12205.4|12213.4|12211.4|12214.4|12212.4|12204.9|12202.9|372
1727365200000|2024-09-26 15:40:00|12213.9|12211.9|12220.4|12218.4|12220.4|12218.4|12213.9|12211.9|115
1727365500000|2024-09-26 15:45:00|12220.9|12218.9|12218.4|12216.4|12223.4|12221.4|12217.9|12215.9|57
1727365800000|2024-09-26 15:50:00|12218.9|12216.9|12223.4|12221.4|12224.4|12222.4|12217.4|12215.4|32
1727366100000|2024-09-26 15:55:00|12223.9|12221.9|12224.9|12222.9|12229.4|12227.4|12222.4|12220.4|46
1727366400000|2024-09-26 16:00:00|12224.4|12222.4|12219.4|12217.4|12226.4|12224.4|12218.4|12216.4|32
1727366700000|2024-09-26 16:05:00|12219.9|12217.9|12224.4|12222.4|12228.4|12226.4|12219.4|12217.4|74
1727367000000|2024-09-26 16:10:00|12224.9|12222.9|12222.9|12220.9|12225.9|12223.9|12220.9|12218.9|30
1727367300000|2024-09-26 16:15:00|12223.4|12221.4|12224.4|12222.4|12226.4|12224.4|12222.4|12220.4|19
1727367600000|2024-09-26 16:20:00|12224.9|12222.9|12222.4|12220.4|12225.9|12223.9|12220.4|12218.4|28
1727367900000|2024-09-26 16:25:00|12221.9|12219.9|12217.9|12215.9|12224.4|12222.4|12217.4|12215.4|6
1727368200000|2024-09-26 16:30:00|12217.4|12215.4|12217.4|12215.4|12218.9|12216.9|12215.9|12213.9|12
1727368500000|2024-09-26 16:35:00|12216.9|12214.9|12224.4|12222.4|12224.4|12222.4|12216.9|12214.9|8
1727368800000|2024-09-26 16:40:00|12223.9|12221.9|12225.9|12223.9|12227.4|12225.4|12223.4|12221.4|13
1727369100000|2024-09-26 16:45:00|12225.4|12223.4|12223.4|12221.4|12227.4|12225.4|12222.4|12220.4|8
1727369400000|2024-09-26 16:50:00|12222.9|12220.9|12224.4|12222.4|12226.4|12224.4|12222.4|12220.4|16
1727369700000|2024-09-26 16:55:00|12224.9|12222.9|12224.9|12222.9|12227.9|12225.9|12224.9|12222.9|24
1727370000000|2024-09-26 17:00:00|12225.4|12223.4|12225.4|12223.4|12226.9|12224.9|12221.9|12219.9|25
1727370300000|2024-09-26 17:05:00|12224.9|12222.9|12224.9|12222.9|12228.9|12226.9|12223.9|12221.9|12
1727370600000|2024-09-26 17:10:00|12224.4|12222.4|12220.4|12218.4|12225.4|12223.4|12219.4|12217.4|13
1727370900000|2024-09-26 17:15:00|12220.9|12218.9|12216.4|12214.4|12224.9|12222.9|12214.4|12212.4|25
1727371200000|2024-09-26 17:20:00|12216.9|12214.9|12221.4|12219.4|12223.4|12221.4|12216.9|12214.9|22
1727371500000|2024-09-26 17:25:00|12220.9|12218.9|12227.9|12225.9|12228.4|12226.4|12220.4|12218.4|9
1727371800000|2024-09-26 17:30:00|12227.4|12225.4|12236.4|12234.4|12236.4|12234.4|12227.4|12225.4|7
1727372100000|2024-09-26 17:35:00|12235.4|12233.4|12235.9|12233.9|12236.4|12234.4|12233.4|12231.4|24
1727372400000|2024-09-26 17:40:00|12236.4|12234.4|12236.9|12234.9|12237.4|12235.4|12234.4|12232.4|12
1727372700000|2024-09-26 17:45:00|12237.4|12235.4|12237.4|12235.4|12240.9|12238.9|12236.4|12234.4|13
1727373000000|2024-09-26 17:50:00|12236.9|12234.9|12236.4|12234.4|12236.9|12234.9|12234.4|12232.4|7
1727373300000|2024-09-26 17:55:00|12236.9|12234.9|12237.4|12235.4|12237.4|12235.4|12235.4|12233.4|16
1727373600000|2024-09-26 18:00:00|12237.9|12235.9|12238.4|12236.4|12239.4|12237.4|12236.4|12234.4|8
1727373900000|2024-09-26 18:05:00|12237.9|12235.9|12238.4|12236.4|12239.4|12237.4|12237.4|12235.4|4
1727374200000|2024-09-26 18:10:00|12237.9|12235.9|12239.4|12237.4|12240.4|12238.4|12235.9|12233.9|16
1727374500000|2024-09-26 18:15:00|12239.9|12237.9|12239.9|12237.9|12243.4|12241.4|12239.9|12237.9|3
1727374800000|2024-09-26 18:20:00|12240.4|12238.4|12238.9|12236.9|12241.4|12239.4|12238.4|12236.4|3
1727375100000|2024-09-26 18:25:00|12238.4|12236.4|12238.4|12236.4|12239.4|12237.4|12237.9|12235.9|0
1727375400000|2024-09-26 18:30:00|12238.9|12236.9|12237.4|12235.4|12238.9|12236.9|12234.9|12232.9|10
1727375700000|2024-09-26 18:35:00|12236.9|12234.9|12238.4|12236.4|12239.4|12237.4|12235.9|12233.9|4
1727376000000|2024-09-26 18:40:00|12237.9|12235.9|12238.4|12236.4|12240.4|12238.4|12237.4|12235.4|19
1727376300000|2024-09-26 18:45:00|12237.9|12235.9|12234.9|12232.9|12238.4|12236.4|12234.4|12232.4|6
1727376600000|2024-09-26 18:50:00|12234.4|12232.4|12236.9|12234.9|12237.4|12235.4|12234.4|12232.4|8
1727376900000|2024-09-26 18:55:00|12236.4|12234.4|12242.4|12240.4|12242.4|12240.4|12236.4|12234.4|34
1727377200000|2024-09-26 19:00:00|12241.9|12239.9|12244.4|12242.4|12245.4|12243.4|12241.9|12239.9|36
1727377500000|2024-09-26 19:05:00|12244.9|12242.9|12242.4|12240.4|12245.4|12243.4|12241.4|12239.4|11
1727377800000|2024-09-26 19:10:00|12242.9|12240.9|12238.4|12236.4|12242.9|12240.9|12238.4|12236.4|8
1727378100000|2024-09-26 19:15:00|12237.9|12235.9|12241.4|12239.4|12241.4|12239.4|12237.9|12235.9|7
1727378400000|2024-09-26 19:20:00|12240.9|12238.9|12240.4|12238.4|12241.4|12239.4|12239.9|12237.9|3
1727378700000|2024-09-26 19:25:00|12239.9|12237.9|12240.4|12238.4|12241.4|12239.4|12237.4|12235.4|13
1727379000000|2024-09-26 19:30:00|12239.9|12237.9|12238.4|12236.4|12240.9|12238.9|12237.4|12235.4|15
1727379300000|2024-09-26 19:35:00|12237.9|12235.9|12236.4|12234.4|12239.4|12237.4|12235.9|12233.9|21
1727379600000|2024-09-26 19:40:00|12236.9|12234.9|12239.4|12237.4|12239.4|12237.4|12235.4|12233.4|22
1727379900000|2024-09-26 19:45:00|12239.9|12237.9|12243.4|12241.4|12243.4|12241.4|12238.4|12236.4|20
1727380200000|2024-09-26 19:50:00|12243.9|12241.9|12241.9|12239.9|12245.4|12243.4|12239.9|12237.9|43
1727380500000|2024-09-26 19:55:00|12241.4|12239.4|12244.9|12238.9|12248.4|12246.4|12240.9|12237.4|74
1727380800000|2024-09-26 20:00:00|12241.9|12235.9|12242.9|12236.9|12245.1|12239.1|12241|12235|0
1727381100000|2024-09-26 20:05:00|12243.2|12237.2|12246|12240|12246.4|12240.4|12242.6|12236.6|0
1727381400000|2024-09-26 20:10:00|12245.7|12239.7|12243.1|12237.1|12245.7|12239.7|12243.1|12237.1|0
1727381700000|2024-09-26 20:15:00|12243.8|12237.8|12243.8|12237.8|12244.7|12238.7|12243.4|12237.4|0
1727382000000|2024-09-26 20:20:00|12244.1|12238.1|12243.8|12237.8|12244.1|12238.1|12243.4|12237.4|0
1727382300000|2024-09-26 20:25:00|12244.1|12238.1|12243.4|12237.4|12244.1|12238.1|12243.4|12237.4|0
1727382600000|2024-09-26 20:30:00|12243.8|12237.8|12244.7|12238.7|12244.7|12238.7|12243.4|12237.4|0
1727382900000|2024-09-26 20:35:00|12245|12239|12244.7|12238.7|12245|12239|12244.1|12238.1|0
1727383200000|2024-09-26 20:40:00|12244.4|12238.4|12243.7|12237.7|12244.4|12238.4|12243.1|12237.1|0
1727383500000|2024-09-26 20:45:00|12243.2|12237.2|12243.2|12237.2|12243.7|12237.7|12242.7|12236.7|0
1727383800000|2024-09-26 20:50:00|12242.9|12236.9|12242.9|12236.9|12243.2|12237.2|12242.7|12236.7|0
1727384100000|2024-09-26 20:55:00|12243|12237|12243.1|12237.1|12244|12238|12242.8|12236.8|0
1727384400000|2024-09-26 21:00:00|12242.9|12236.9|12242.9|12236.9|12242.9|12236.9|12242.9|12236.9|0
1727384700000|2024-09-26 21:05:00|12242.8|12236.8|12242.8|12236.8|12242.8|12236.8|12242.8|12236.8|0
1727385300000|2024-09-26 21:15:00|12242.9|12236.9|12243.2|12237.2|12243.2|12237.2|12242.9|12236.9|0
1727385600000|2024-09-26 21:20:00|12242.9|12236.9|12243.4|12237.4|12243.7|12237.7|12242.9|12236.9|0
1727385900000|2024-09-26 21:25:00|12243.5|12237.5|12243.2|12237.2|12243.8|12237.8|12243.1|12237.1|0
1727386200000|2024-09-26 21:30:00|12243.4|12237.4|12242.8|12236.8|12243.4|12237.4|12242.8|12236.8|0
1727386500000|2024-09-26 21:35:00|12243.1|12237.1|12242.8|12236.8|12243.4|12237.4|12242.8|12236.8|0
1727386800000|2024-09-26 21:40:00|12242.9|12236.9|12242.9|12236.9|12242.9|12236.9|12242.8|12236.8|0
1727387100000|2024-09-26 21:45:00|12242.8|12236.8|12242.9|12236.9|12242.9|12236.9|12242.8|12236.8|0
1727387400000|2024-09-26 21:50:00|12242.8|12236.8|12242.8|12236.8|12242.9|12236.9|12242.8|12236.8|0
1727387700000|2024-09-26 21:55:00|12243.1|12237.1|12242.9|12236.9|12243.8|12237.8|12242.9|12236.9|0
1727388000000|2024-09-26 22:00:00|12243|12237|12244.7|12238.7|12245.1|12239.1|12243|12237|0
1727388300000|2024-09-26 22:05:00|12244.8|12238.8|12247.7|12241.7|12249.3|12243.3|12244.5|12238.5|0
1727388600000|2024-09-26 22:10:00|12247.8|12241.8|12250.6|12244.6|12250.6|12244.6|12247.8|12241.8|0
1727388900000|2024-09-26 22:15:00|12250.4|12244.4|12254.5|12248.5|12254.7|12248.7|12250.2|12244.2|0
1727389200000|2024-09-26 22:20:00|12254.6|12248.6|12251.2|12245.2|12254.7|12248.7|12251.2|12245.2|0
1727389500000|2024-09-26 22:25:00|12251.1|12245.1|12250.9|12244.9|12251.7|12245.7|12250.6|12244.6|0
1727389800000|2024-09-26 22:30:00|12250.7|12244.7|12249.8|12243.8|12250.9|12244.9|12249.3|12243.3|0
1727390100000|2024-09-26 22:35:00|12249.7|12243.7|12249.6|12243.6|12251.6|12245.6|12249.6|12243.6|0
1727390400000|2024-09-26 22:40:00|12249.5|12243.5|12251|12245|12251.4|12245.4|12249.3|12243.3|0
1727390700000|2024-09-26 22:45:00|12251.2|12245.2|12250.9|12244.9|12252|12246|12250.9|12244.9|0
1727391000000|2024-09-26 22:50:00|12250.8|12244.8|12250|12244|12250.8|12244.8|12249.8|12243.8|0
1727391300000|2024-09-26 22:55:00|12249.8|12243.8|12249.3|12243.3|12250.1|12244.1|12248.5|12242.5|0
1727391600000|2024-09-26 23:00:00|12249|12243|12246.1|12240.1|12249|12243|12246.1|12240.1|0
1727391900000|2024-09-26 23:05:00|12246.6|12240.6|12249.3|12243.3|12249.6|12243.6|12246.4|12240.4|0
1727392200000|2024-09-26 23:10:00|12249.6|12243.6|12249.6|12243.6|12249.8|12243.8|12249|12243|0
1727392500000|2024-09-26 23:15:00|12249.5|12243.5|12249.3|12243.3|12249.6|12243.6|12248.5|12242.5|0
1727392800000|2024-09-26 23:20:00|12249.1|12243.1|12247.8|12241.8|12249.3|12243.3|12247.7|12241.7|0
1727393100000|2024-09-26 23:25:00|12247.7|12241.7|12247.1|12241.1|12247.7|12241.7|12246.6|12240.6|0
1727393400000|2024-09-26 23:30:00|12246.8|12240.8|12246.6|12240.6|12247.1|12241.1|12246.4|12240.4|0
1727393700000|2024-09-26 23:35:00|12246.5|12240.5|12246.4|12240.4|12246.6|12240.6|12245.8|12239.8|0
1727394000000|2024-09-26 23:40:00|12246.3|12240.3|12245.5|12239.5|12246.3|12240.3|12244.2|12238.2|0
1727394300000|2024-09-26 23:45:00|12245.1|12239.1|12242.9|12236.9|12245.1|12239.1|12241.3|12235.3|0
1727394600000|2024-09-26 23:50:00|12243.2|12237.2|12242.9|12236.9|12243.6|12237.6|12242|12236|0
1727394900000|2024-09-26 23:55:00|12243.1|12237.1|12244.8|12238.8|12244.8|12238.8|12242.9|12236.9|0
1727395200000|2024-09-27 00:00:00|12245.1|12239.1|12242|12236|12245.1|12239.1|12237.3|12231.3|0
1727395500000|2024-09-27 00:05:00|12241.6|12235.6|12241|12235|12242|12236|12239.4|12233.4|0
1727395800000|2024-09-27 00:10:00|12240.7|12234.7|12241.6|12235.6|12241.6|12235.6|12239.4|12233.4|0
1727396100000|2024-09-27 00:15:00|12242|12236|12240.4|12234.4|12244.7|12238.7|12239|12233|0
1727396400000|2024-09-27 00:20:00|12239|12233|12239|12233|12240.4|12234.4|12237.6|12231.6|0
1727396700000|2024-09-27 00:25:00|12237.6|12231.6|12243.3|12237.3|12244.7|12238.7|12237.6|12231.6|0
1727397000000|2024-09-27 00:30:00|12244.7|12238.7|12247.5|12241.5|12247.5|12241.5|12243.3|12237.3|0
1727397300000|2024-09-27 00:35:00|12248.9|12242.9|12241.8|12235.8|12248.9|12242.9|12240.3|12234.3|0
1727397600000|2024-09-27 00:40:00|12242.5|12236.5|12240.4|12234.4|12244.7|12238.7|12240.4|12234.4|0
1727397900000|2024-09-27 00:45:00|12241.8|12235.8|12244.6|12238.6|12245.4|12239.4|12241.8|12235.8|0
1727398200000|2024-09-27 00:50:00|12246|12240|12246|12240|12247.4|12241.4|12246|12240|0
1727398500000|2024-09-27 00:55:00|12246.1|12240.1|12246.1|12240.1|12247.5|12241.5|12246|12240|0
1727398800000|2024-09-27 01:00:00|12246|12240|12246.1|12240.1|12247.5|12241.5|12246|12240|0
1727399100000|2024-09-27 01:05:00|12247.5|12241.5|12243.2|12237.2|12247.5|12241.5|12243.2|12237.2|0
1727399400000|2024-09-27 01:10:00|12244.6|12238.6|12243.2|12237.2|12244.6|12238.6|12241.8|12235.8|0
1727399700000|2024-09-27 01:15:00|12242.5|12236.5|12243.2|12237.2|12246|12240|12241.8|12235.8|0
1727400000000|2024-09-27 01:20:00|12241.8|12235.8|12243.2|12237.2|12243.2|12237.2|12240.4|12234.4|0
1727400300000|2024-09-27 01:25:00|12242.5|12236.5|12240.4|12234.4|12243.2|12237.2|12237.5|12231.5|0
1727400600000|2024-09-27 01:30:00|12241.1|12235.1|12238.9|12232.9|12241.8|12235.8|12237.5|12231.5|0
1727400900000|2024-09-27 01:35:00|12237.5|12231.5|12233.8|12227.8|12237.5|12231.5|12233.2|12227.2|0
1727401200000|2024-09-27 01:40:00|12233.1|12227.1|12230.1|12224.1|12234.5|12228.5|12230.1|12224.1|0
1727401500000|2024-09-27 01:45:00|12230.8|12224.8|12227.4|12221.4|12231.6|12225.6|12227.3|12221.3|0
1727401800000|2024-09-27 01:50:00|12228.1|12222.1|12228.8|12222.8|12230.2|12224.2|12226|12220|0
1727402100000|2024-09-27 01:55:00|12227.4|12221.4|12225.9|12219.9|12228.8|12222.8|12225.9|12219.9|0
1727402400000|2024-09-27 02:00:00|12225.2|12219.2|12223.1|12217.1|12226|12220|12221.7|12215.7|0
1727402700000|2024-09-27 02:05:00|12221.7|12215.7|12225.9|12219.9|12227.4|12221.4|12221.7|12215.7|0
1727403000000|2024-09-27 02:10:00|12225.2|12219.2|12226.7|12220.7|12227.4|12221.4|12224.5|12218.5|0
1727403300000|2024-09-27 02:15:00|12227.4|12221.4|12226|12220|12228.8|12222.8|12225.9|12219.9|0
1727403600000|2024-09-27 02:20:00|12225.3|12219.3|12226|12220|12227.4|12221.4|12224.6|12218.6|0
1727403900000|2024-09-27 02:25:00|12225.3|12219.3|12223.1|12217.1|12226|12220|12221.7|12215.7|0
1727404200000|2024-09-27 02:30:00|12223.8|12217.8|12221.7|12215.7|12226|12220|12221.7|12215.7|0
1727404500000|2024-09-27 02:35:00|12223.1|12217.1|12223.1|12217.1|12224.6|12218.6|12221.7|12215.7|0
1727404800000|2024-09-27 02:40:00|12221.7|12215.7|12220.3|12214.3|12223.2|12217.2|12220.3|12214.3|0
1727405100000|2024-09-27 02:45:00|12221|12215|12224.6|12218.6|12224.6|12218.6|12221|12215|0
1727405400000|2024-09-27 02:50:00|12226|12220|12224.6|12218.6|12226|12220|12224.6|12218.6|0
1727405700000|2024-09-27 02:55:00|12223.9|12217.9|12226|12220|12226|12220|12223.1|12217.1|0
1727406000000|2024-09-27 03:00:00|12224.6|12218.6|12225.3|12219.3|12226|12220|12224.5|12218.5|0
1727406300000|2024-09-27 03:05:00|12226|12220|12223.1|12217.1|12226|12220|12222.4|12216.4|0
1727406600000|2024-09-27 03:10:00|12222.4|12216.4|12220.3|12214.3|12222.4|12216.4|12220.3|12214.3|0
1727406900000|2024-09-27 03:15:00|12221|12215|12223.2|12217.2|12224.6|12218.6|12220.3|12214.3|0
1727407200000|2024-09-27 03:20:00|12224.6|12218.6|12227.4|12221.4|12227.5|12221.5|12223.1|12217.1|0
1727407500000|2024-09-27 03:25:00|12226|12220|12226.1|12220.1|12226.1|12220.1|12224.6|12218.6|0
1727407800000|2024-09-27 03:30:00|12227.5|12221.5|12231.7|12225.7|12231.7|12225.7|12227.4|12221.4|0
1727408100000|2024-09-27 03:35:00|12230.3|12224.3|12233.1|12227.1|12235.9|12229.9|12230.3|12224.3|0
1727408400000|2024-09-27 03:40:00|12232.4|12226.4|12234.5|12228.5|12236|12230|12231.7|12225.7|0
1727408700000|2024-09-27 03:45:00|12235.9|12229.9|12233.1|12227.1|12237.3|12231.3|12233.1|12227.1|0
1727409000000|2024-09-27 03:50:00|12233.8|12227.8|12235.9|12229.9|12238.8|12232.8|12233.8|12227.8|0
1727409300000|2024-09-27 03:55:00|12236|12230|12238.8|12232.8|12238.8|12232.8|12235.9|12229.9|0
1727409600000|2024-09-27 04:00:00|12239.5|12233.5|12241.6|12235.6|12243.1|12237.1|12239.5|12233.5|0
1727409900000|2024-09-27 04:05:00|12241.7|12235.7|12243.1|12237.1|12244.5|12238.5|12241.7|12235.7|0
1727410200000|2024-09-27 04:10:00|12241.7|12235.7|12241.7|12235.7|12243.1|12237.1|12240.3|12234.3|0
1727410500000|2024-09-27 04:15:00|12243.1|12237.1|12243.1|12237.1|12243.1|12237.1|12241.7|12235.7|0
1727410800000|2024-09-27 04:20:00|12241.7|12235.7|12243.1|12237.1|12243.1|12237.1|12241|12235|0
1727411100000|2024-09-27 04:25:00|12242.4|12236.4|12245.9|12239.9|12245.9|12239.9|12242.4|12236.4|0
1727411400000|2024-09-27 04:30:00|12247.3|12241.3|12247.3|12241.3|12247.3|12241.3|12245.9|12239.9|0
1727411700000|2024-09-27 04:35:00|12248.7|12242.7|12244.5|12238.5|12248.7|12242.7|12244.5|12238.5|0
1727412000000|2024-09-27 04:40:00|12244.6|12238.6|12246|12240|12247.4|12241.4|12244.6|12238.6|0
1727412300000|2024-09-27 04:45:00|12246.7|12240.7|12246|12240|12247.4|12241.4|12244.6|12238.6|0
1727412600000|2024-09-27 04:50:00|12247.4|12241.4|12248.9|12242.9|12248.9|12242.9|12246|12240|0
1727412900000|2024-09-27 04:55:00|12248.8|12242.8|12251|12245|12251.7|12245.7|12247.4|12241.4|0
1727413200000|2024-09-27 05:00:00|12251.7|12245.7|12248.8|12242.8|12251.7|12245.7|12248.8|12242.8|0
1727413500000|2024-09-27 05:05:00|12248.9|12242.9|12250.3|12244.3|12253.1|12247.1|12248.9|12242.9|0
1727413800000|2024-09-27 05:10:00|12248.9|12242.9|12250.3|12244.3|12250.3|12244.3|12246|12240|0
1727414100000|2024-09-27 05:15:00|12249.6|12243.6|12248.6|12242.6|12250|12244|12247.2|12241.2|0
1727414400000|2024-09-27 05:20:00|12247.2|12241.2|12241.6|12235.6|12248.6|12242.6|12241.6|12235.6|0
1727414700000|2024-09-27 05:25:00|12243|12237|12237.2|12231.2|12243|12237|12235.7|12229.7|0
1727415000000|2024-09-27 05:30:00|12237.1|12231.1|12233.5|12227.5|12237.1|12231.1|12232.8|12226.8|0
1727415300000|2024-09-27 05:35:00|12234.2|12228.2|12234.3|12228.3|12238.6|12232.6|12234.2|12228.2|0
1727415600000|2024-09-27 05:40:00|12235.7|12229.7|12237.8|12231.8|12238.6|12232.6|12235.7|12229.7|0
1727415900000|2024-09-27 05:45:00|12237.1|12231.1|12237.1|12231.1|12239.9|12233.9|12235.7|12229.7|0
1727416200000|2024-09-27 05:50:00|12238.5|12232.5|12235.7|12229.7|12238.6|12232.6|12234.2|12228.2|0
1727416500000|2024-09-27 05:55:00|12237.1|12231.1|12237.2|12231.2|12238.7|12232.7|12237.1|12231.1|0
1727416800000|2024-09-27 06:00:00|12238.6|12232.6|12244.4|12242.4|12244.4|12242.4|12234.9|12229.8|17
1727417100000|2024-09-27 06:05:00|12246.4|12244.4|12241.4|12239.4|12246.4|12244.4|12238.9|12236.9|10
1727417400000|2024-09-27 06:10:00|12240.9|12238.9|12235.4|12233.4|12241.4|12239.4|12233.9|12231.9|11
1727417700000|2024-09-27 06:15:00|12236.9|12234.9|12237.4|12235.4|12238.9|12236.9|12233.9|12231.9|7
1727418000000|2024-09-27 06:20:00|12236.9|12234.9|12226.9|12224.9|12237.4|12235.4|12223.4|12221.4|10
1727418300000|2024-09-27 06:25:00|12226.4|12224.4|12227.4|12225.4|12228.9|12226.9|12225.4|12223.4|7
1727418600000|2024-09-27 06:30:00|12228.4|12226.4|12228.9|12226.9|12230.9|12228.9|12224.4|12222.4|17
1727418900000|2024-09-27 06:35:00|12228.4|12226.4|12222.4|12220.4|12228.4|12226.4|12221.4|12219.4|10
1727419200000|2024-09-27 06:40:00|12222.9|12220.9|12225.9|12223.9|12227.4|12225.4|12222.9|12220.9|9
1727419500000|2024-09-27 06:45:00|12231.9|12229.9|12232.9|12230.9|12235.4|12233.4|12226.9|12224.9|57
1727419800000|2024-09-27 06:50:00|12232.4|12230.4|12230.9|12228.9|12232.4|12230.4|12227.4|12225.4|7
1727420100000|2024-09-27 06:55:00|12231.4|12229.4|12221.9|12219.9|12232.4|12230.4|12221.4|12219.4|47
1727420400000|2024-09-27 07:00:00|12224.4|12222.4|12214.9|12212.9|12230.9|12228.9|12210.9|12208.9|351
1727420700000|2024-09-27 07:05:00|12215.4|12213.4|12198.9|12196.9|12225.9|12223.9|12196.9|12194.9|193
1727421000000|2024-09-27 07:10:00|12199.4|12197.4|12200.4|12198.4|12209.9|12207.9|12197.4|12195.4|128
1727421300000|2024-09-27 07:15:00|12200.9|12198.9|12204.9|12202.9|12210.4|12208.4|12200.9|12198.9|106
1727421600000|2024-09-27 07:20:00|12205.9|12203.9|12207.9|12205.9|12210.4|12208.4|12202.4|12200.4|82
1727421900000|2024-09-27 07:25:00|12208.4|12206.4|12197.9|12195.9|12210.4|12208.4|12193.9|12191.9|156
1727422200000|2024-09-27 07:30:00|12198.4|12196.4|12195.9|12193.9|12206.4|12204.4|12193.4|12191.4|164
1727422500000|2024-09-27 07:35:00|12196.4|12194.4|12198.4|12196.4|12204.4|12202.4|12189.4|12187.4|173
1727422800000|2024-09-27 07:40:00|12198.7|12196.7|12199.2|12197.2|12209.2|12207.2|12194.7|12192.7|199
1727423100000|2024-09-27 07:45:00|12198.7|12196.7|12194.7|12192.7|12199.2|12197.2|12187.7|12185.7|170
1727423400000|2024-09-27 07:50:00|12196.2|12194.2|12205.7|12203.7|12206.7|12204.7|12196.2|12194.2|80
1727423700000|2024-09-27 07:55:00|12207.7|12205.7|12206.7|12204.7|12212.7|12210.7|12204.2|12202.2|105
1727424000000|2024-09-27 08:00:00|12208.7|12206.7|12221.2|12219.2|12222.2|12220.2|12208.7|12206.7|79
1727424300000|2024-09-27 08:05:00|12221.7|12219.7|12224.2|12222.2|12229.7|12227.7|12221.7|12219.7|62
1727424600000|2024-09-27 08:10:00|12223.7|12221.7|12218.7|12216.7|12224.7|12222.7|12216.7|12214.7|83
1727424900000|2024-09-27 08:15:00|12219.2|12217.2|12204.2|12202.2|12221.7|12219.7|12202.2|12200.2|99
1727425200000|2024-09-27 08:20:00|12204.7|12202.7|12211.7|12209.7|12215.2|12213.2|12203.7|12201.7|122
1727425500000|2024-09-27 08:25:00|12211.2|12209.2|12213.7|12211.7|12215.2|12213.2|12208.7|12206.7|50
1727425800000|2024-09-27 08:30:00|12214.2|12212.2|12229.7|12227.7|12230.7|12228.7|12214.2|12212.2|91
1727426100000|2024-09-27 08:35:00|12228.7|12226.7|12230.7|12228.7|12231.2|12229.2|12225.7|12223.7|87
1727426400000|2024-09-27 08:40:00|12232.2|12230.2|12216.7|12214.7|12232.7|12230.7|12216.7|12214.7|173
1727426700000|2024-09-27 08:45:00|12217.2|12215.2|12216.7|12214.7|12225.2|12223.2|12216.7|12214.7|106
1727427000000|2024-09-27 08:50:00|12217.2|12215.2|12216.7|12214.7|12222.7|12220.7|12215.7|12213.7|47
1727427300000|2024-09-27 08:55:00|12216.2|12214.2|12218.7|12216.7|12218.7|12216.7|12213.7|12211.7|23
1727427600000|2024-09-27 09:00:00|12220.7|12218.7|12218.7|12216.7|12224.7|12222.7|12216.2|12214.2|71
1727427900000|2024-09-27 09:05:00|12218.2|12216.2|12216.7|12214.7|12220.2|12218.2|12215.7|12213.7|70
1727428200000|2024-09-27 09:10:00|12217.2|12215.2|12229.7|12227.7|12231.7|12229.7|12217.2|12215.2|76
1727428500000|2024-09-27 09:15:00|12230.2|12228.2|12241.7|12239.7|12242.2|12240.2|12228.2|12226.2|85
1727428800000|2024-09-27 09:20:00|12242.2|12240.2|12229.7|12227.7|12245.2|12243.2|12229.7|12227.7|75
1727429100000|2024-09-27 09:25:00|12227.7|12225.7|12231.7|12229.7|12234.2|12232.2|12224.7|12222.7|62
1727429400000|2024-09-27 09:30:00|12232.2|12230.2|12232.2|12230.2|12233.2|12231.2|12222.7|12220.7|74
1727429700000|2024-09-27 09:35:00|12232.7|12230.7|12232.7|12230.7|12235.7|12233.7|12227.7|12225.7|75
1727430000000|2024-09-27 09:40:00|12232.2|12230.2|12234.7|12232.7|12235.7|12233.7|12228.2|12226.2|46
1727430300000|2024-09-27 09:45:00|12234.2|12232.2|12240.7|12238.7|12241.7|12239.7|12232.7|12230.7|100
1727430600000|2024-09-27 09:50:00|12239.2|12237.2|12234.7|12232.7|12240.7|12238.7|12232.7|12230.7|55
1727430900000|2024-09-27 09:55:00|12233.7|12231.7|12226.7|12224.7|12235.2|12233.2|12224.7|12222.7|171
1727431200000|2024-09-27 10:00:00|12227.7|12225.7|12234.7|12232.7|12235.7|12233.7|12227.2|12225.2|94
1727431500000|2024-09-27 10:05:00|12234.2|12232.2|12243.7|12241.7|12246.7|12244.7|12234.2|12232.2|67
1727431800000|2024-09-27 10:10:00|12244.2|12242.2|12247.2|12245.2|12247.2|12245.2|12241.7|12239.7|53
1727432100000|2024-09-27 10:15:00|12247.7|12245.7|12243.2|12241.2|12247.7|12245.7|12242.7|12240.7|58
1727432400000|2024-09-27 10:20:00|12243.7|12241.7|12246.7|12244.7|12247.7|12245.7|12243.7|12241.7|75
1727432700000|2024-09-27 10:25:00|12247.2|12245.2|12243.2|12241.2|12248.7|12246.7|12240.2|12238.2|93
1727433000000|2024-09-27 10:30:00|12243.7|12241.7|12240.7|12238.7|12246.2|12244.2|12239.2|12237.2|44
1727433300000|2024-09-27 10:35:00|12239.7|12237.7|12238.7|12236.7|12244.2|12242.2|12237.2|12235.2|59
1727433600000|2024-09-27 10:40:00|12238.2|12236.2|12237.7|12235.7|12238.7|12236.7|12233.7|12231.7|35
1727433900000|2024-09-27 10:45:00|12238.2|12236.2|12239.7|12237.7|12241.2|12239.2|12236.7|12234.7|54
1727434200000|2024-09-27 10:50:00|12240.2|12238.2|12236.7|12234.7|12241.7|12239.7|12233.2|12231.2|45
1727434500000|2024-09-27 10:55:00|12237.2|12235.2|12230.7|12228.7|12237.7|12235.7|12227.2|12225.2|123
1727434800000|2024-09-27 11:00:00|12230.2|12228.2|12232.7|12230.7|12232.7|12230.7|12225.7|12223.7|52
1727435100000|2024-09-27 11:05:00|12232.2|12230.2|12227.7|12225.7|12232.2|12230.2|12223.2|12221.2|47
1727435400000|2024-09-27 11:10:00|12228.7|12226.7|12228.7|12226.7|12228.7|12226.7|12222.7|12220.7|70
1727435700000|2024-09-27 11:15:00|12228.2|12226.2|12236.7|12234.7|12238.7|12236.7|12227.2|12225.2|38
1727436000000|2024-09-27 11:20:00|12236.2|12234.2|12232.7|12230.7|12242.2|12240.2|12231.2|12229.2|53
1727436300000|2024-09-27 11:25:00|12233.7|12231.7|12239.7|12237.7|12239.7|12237.7|12233.2|12231.2|23
1727436600000|2024-09-27 11:30:00|12241.7|12239.7|12244.7|12242.7|12245.7|12243.7|12240.7|12238.7|45
1727436900000|2024-09-27 11:35:00|12245.2|12243.2|12237.7|12235.7|12245.7|12243.7|12235.7|12233.7|44
1727437200000|2024-09-27 11:40:00|12236.8|12234.8|12238.8|12236.8|12239.8|12237.8|12233.3|12231.3|25
1727437500000|2024-09-27 11:45:00|12239.3|12237.3|12241.3|12239.3|12241.8|12239.8|12238.8|12236.8|41
1727437800000|2024-09-27 11:50:00|12240.8|12238.8|12244.8|12242.8|12244.8|12242.8|12238.8|12236.8|40
1727438100000|2024-09-27 11:55:00|12245.3|12243.3|12246.8|12244.8|12250.8|12248.8|12245.3|12243.3|42
1727438400000|2024-09-27 12:00:00|12245.3|12243.3|12245.8|12243.8|12246.8|12244.8|12242.8|12240.8|131
1727438700000|2024-09-27 12:05:00|12244.8|12242.8|12251.8|12249.8|12251.8|12249.8|12243.8|12241.8|84
1727439000000|2024-09-27 12:10:00|12252.3|12250.3|12249.8|12247.8|12252.8|12250.8|12247.8|12245.8|119
1727439300000|2024-09-27 12:15:00|12250.3|12248.3|12248.8|12246.8|12250.8|12248.8|12247.3|12245.3|69
1727439600000|2024-09-27 12:20:00|12249.3|12247.3|12245.8|12243.8|12250.8|12248.8|12245.8|12243.8|101
1727439900000|2024-09-27 12:25:00|12248.3|12246.3|12247.3|12245.3|12252.8|12250.8|12247.3|12245.3|101
1727440200000|2024-09-27 12:30:00|12246.8|12244.8|12247.8|12245.8|12250.3|12248.3|12241.8|12239.8|96
1727440500000|2024-09-27 12:35:00|12248.8|12246.8|12247.3|12245.3|12251.8|12249.8|12244.8|12242.8|197
1727440800000|2024-09-27 12:40:00|12246.8|12244.8|12242.8|12240.8|12251.3|12249.3|12242.8|12240.8|90
1727441100000|2024-09-27 12:45:00|12243.3|12241.3|12240.8|12238.8|12247.8|12245.8|12239.8|12237.8|110
1727441400000|2024-09-27 12:50:00|12240.3|12238.3|12226.8|12224.8|12242.8|12240.8|12226.8|12224.8|95
1727441700000|2024-09-27 12:55:00|12227.8|12225.8|12238.8|12236.8|12239.8|12237.8|12226.8|12224.8|91
1727442000000|2024-09-27 13:00:00|12237.3|12235.3|12238.3|12236.3|12239.8|12237.8|12232.8|12230.8|85
1727442300000|2024-09-27 13:05:00|12237.8|12235.8|12242.8|12240.8|12245.8|12243.8|12237.8|12235.8|57
1727442600000|2024-09-27 13:10:00|12243.8|12241.8|12235.8|12233.8|12244.8|12242.8|12235.8|12233.8|52
1727442900000|2024-09-27 13:15:00|12234.8|12232.8|12222.8|12220.8|12235.3|12233.3|12220.8|12218.8|79
1727443200000|2024-09-27 13:20:00|12222.3|12220.3|12215.8|12213.8|12222.8|12220.8|12214.8|12212.8|43
1727443500000|2024-09-27 13:25:00|12216.3|12214.3|12215.8|12213.8|12219.8|12217.8|12215.3|12213.3|40
1727443800000|2024-09-27 13:30:00|12216.8|12214.8|12214.3|12212.3|12225.8|12223.8|12212.8|12210.8|117
1727444100000|2024-09-27 13:35:00|12214.8|12212.8|12215.8|12213.8|12222.8|12220.8|12213.8|12211.8|85
1727444400000|2024-09-27 13:40:00|12217.3|12215.3|12215.8|12213.8|12222.3|12220.3|12213.8|12211.8|118
1727444700000|2024-09-27 13:45:00|12217.3|12215.3|12215.8|12213.8|12218.8|12216.8|12212.8|12210.8|129
1727445000000|2024-09-27 13:50:00|12216.8|12214.8|12217.8|12215.8|12223.3|12221.3|12212.8|12210.8|113
1727445300000|2024-09-27 13:55:00|12218.3|12216.3|12230.3|12228.3|12234.8|12232.8|12217.8|12215.8|125
1727445600000|2024-09-27 14:00:00|12230.8|12228.8|12233.3|12231.3|12234.8|12232.8|12225.8|12223.8|151
1727445900000|2024-09-27 14:05:00|12232.8|12230.8|12230.3|12228.3|12235.8|12233.8|12223.8|12221.8|139
1727446200000|2024-09-27 14:10:00|12231|12229|12240|12238|12241.5|12239.5|12228|12226|115
1727446500000|2024-09-27 14:15:00|12240.5|12238.5|12242.5|12240.5|12245.5|12243.5|12237.5|12235.5|88
1727446800000|2024-09-27 14:20:00|12243.5|12241.5|12244.5|12242.5|12245|12243|12236.5|12234.5|145
1727447100000|2024-09-27 14:25:00|12245|12243|12250.5|12248.5|12256.5|12254.5|12244.5|12242.5|125
1727447400000|2024-09-27 14:30:00|12251|12249|12250.5|12248.5|12256.5|12254.5|12250.5|12248.5|118
1727447700000|2024-09-27 14:35:00|12250|12248|12250.5|12248.5|12257|12255|12249.5|12247.5|88
1727448000000|2024-09-27 14:40:00|12251|12249|12244.5|12242.5|12251.5|12249.5|12241.5|12239.5|111
1727448300000|2024-09-27 14:45:00|12245.5|12243.5|12246.5|12244.5|12246.5|12244.5|12240.5|12238.5|122
1727448600000|2024-09-27 14:50:00|12246|12244|12249.5|12247.5|12250|12248|12246|12244|140
1727448900000|2024-09-27 14:55:00|12249|12247|12248|12246|12250|12248|12245.5|12243.5|148
1727449200000|2024-09-27 15:00:00|12247.5|12245.5|12245.5|12243.5|12247.5|12245.5|12242.5|12240.5|176
1727449500000|2024-09-27 15:05:00|12246|12244|12237.5|12235.5|12246.5|12244.5|12236|12234|200
1727449800000|2024-09-27 15:10:00|12239.5|12237.5|12242.5|12240.5|12242.5|12240.5|12234|12232|178
1727450100000|2024-09-27 15:15:00|12243|12241|12238|12236|12245|12243|12237|12235|454
1727450400000|2024-09-27 15:20:00|12237.5|12235.5|12239|12237|12242|12240|12237|12235|309
1727450700000|2024-09-27 15:25:00|12239.5|12237.5|12232|12230|12240|12238|12229|12227|807
1727451000000|2024-09-27 15:30:00|12232.5|12230.5|12239|12237|12239.5|12237.5|12230|12228|673
1727451300000|2024-09-27 15:35:00|12238.5|12236.5|12234.5|12232.5|12240|12238|12234.5|12232.5|223
1727451600000|2024-09-27 15:40:00|12235|12233|12237|12235|12238.5|12236.5|12233.5|12231.5|124
1727451900000|2024-09-27 15:45:00|12237.5|12235.5|12229|12227|12238|12236|12229|12227|577
1727452200000|2024-09-27 15:50:00|12229.5|12227.5|12221.5|12219.5|12229.5|12227.5|12220|12218|1121
1727452500000|2024-09-27 15:55:00|12221|12219|12217|12215|12223.5|12221.5|12217|12215|47
1727452800000|2024-09-27 16:00:00|12216.5|12214.5|12210.5|12208.5|12218.5|12216.5|12210.5|12208.5|32
1727453100000|2024-09-27 16:05:00|12210|12208|12207.5|12205.5|12213.5|12211.5|12207|12205|44
1727453400000|2024-09-27 16:10:00|12207|12205|12203.5|12201.5|12210|12208|12201.5|12199.5|32
1727453700000|2024-09-27 16:15:00|12203|12201|12204.5|12202.5|12207.5|12205.5|12201.5|12199.5|11
1727454000000|2024-09-27 16:20:00|12204|12202|12205.5|12203.5|12205.5|12203.5|12202.5|12200.5|20
1727454300000|2024-09-27 16:25:00|12206|12204|12205.5|12203.5|12207.5|12205.5|12203.5|12201.5|4
1727454600000|2024-09-27 16:30:00|12205|12203|12205.5|12203.5|12209.5|12207.5|12203.5|12201.5|9
1727454900000|2024-09-27 16:35:00|12206|12204|12208.5|12206.5|12209.5|12207.5|12205|12203|8
1727455200000|2024-09-27 16:40:00|12208|12206|12204|12202|12208.5|12206.5|12204|12202|8
1727455500000|2024-09-27 16:45:00|12203.5|12201.5|12200.5|12198.5|12204.5|12202.5|12199.5|12197.5|5
1727455800000|2024-09-27 16:50:00|12200|12198|12199|12197|12202.5|12200.5|12199|12197|12
1727456100000|2024-09-27 16:55:00|12198.5|12196.5|12199.5|12197.5|12201|12199|12198.5|12196.5|10
1727456400000|2024-09-27 17:00:00|12199|12197|12206.5|12204.5|12208|12206|12199|12197|16
1727456700000|2024-09-27 17:05:00|12206|12204|12197.5|12195.5|12206.5|12204.5|12196|12194|91
1727457000000|2024-09-27 17:10:00|12197|12195|12197.5|12195.5|12199.5|12197.5|12194.5|12192.5|25
1727457300000|2024-09-27 17:15:00|12197|12195|12190.5|12188.5|12198.5|12196.5|12190|12188|15
1727457600000|2024-09-27 17:20:00|12190|12188|12194.5|12192.5|12195|12193|12189|12187|25
1727457900000|2024-09-27 17:25:00|12194|12192|12194.5|12192.5|12194.5|12192.5|12191.5|12189.5|8
1727458200000|2024-09-27 17:30:00|12194|12192|12193|12191|12195.5|12193.5|12191.5|12189.5|13
1727458500000|2024-09-27 17:35:00|12192.5|12190.5|12188.5|12186.5|12194|12192|12188.5|12186.5|6
1727458800000|2024-09-27 17:40:00|12189|12187|12192.5|12190.5|12194|12192|12189|12187|18
1727459100000|2024-09-27 17:45:00|12193|12191|12194.5|12192.5|12197.5|12195.5|12191.5|12189.5|6
1727459400000|2024-09-27 17:50:00|12194|12192|12198|12196|12198.5|12196.5|12194|12192|0
1727459700000|2024-09-27 17:55:00|12197.5|12195.5|12197.5|12195.5|12197.5|12195.5|12194|12192|5
1727460000000|2024-09-27 18:00:00|12197|12195|12195|12193|12198|12196|12194.5|12192.5|18
1727460300000|2024-09-27 18:05:00|12195.5|12193.5|12197.5|12195.5|12198.5|12196.5|12194.5|12192.5|11
1727460600000|2024-09-27 18:10:00|12197|12195|12196.5|12194.5|12198|12196|12196.5|12194.5|1
1727460900000|2024-09-27 18:15:00|12197|12195|12196.5|12194.5|12200.5|12198.5|12196.5|12194.5|17
1727461200000|2024-09-27 18:20:00|12197|12195|12196.5|12194.5|12199|12197|12196.5|12194.5|2
1727461500000|2024-09-27 18:25:00|12197|12195|12184|12182|12197|12195|12184|12182|21
1727461800000|2024-09-27 18:30:00|12184.5|12182.5|12180.5|12178.5|12186|12184|12176.5|12174.5|6
1727462100000|2024-09-27 18:35:00|12180|12178|12177|12175|12180.5|12178.5|12172.5|12170.5|24
1727462400000|2024-09-27 18:40:00|12176.5|12174.5|12179|12177|12180|12178|12172.5|12170.5|22
1727462700000|2024-09-27 18:45:00|12178.5|12176.5|12187.5|12185.5|12187.5|12185.5|12178.5|12176.5|20
1727463000000|2024-09-27 18:50:00|12187|12185|12186.5|12184.5|12189|12187|12186|12184|3
1727463300000|2024-09-27 18:55:00|12187|12185|12191|12189|12194|12192|12187|12185|23
1727463600000|2024-09-27 19:00:00|12189.5|12187.5|12192|12190|12193|12191|12188.5|12186.5|8
1727463900000|2024-09-27 19:05:00|12192.5|12190.5|12188.5|12186.5|12194|12192|12188|12186|2
1727464200000|2024-09-27 19:10:00|12188|12186|12186.5|12184.5|12190|12188|12186|12184|4
1727464500000|2024-09-27 19:15:00|12186|12184|12191|12189|12192|12190|12186|12184|6
1727464800000|2024-09-27 19:20:00|12190.5|12188.5|12184.5|12182.5|12190.5|12188.5|12184.5|12182.5|8
1727465100000|2024-09-27 19:25:00|12185|12183|12186.5|12184.5|12188.5|12186.5|12182|12180|13
1727465400000|2024-09-27 19:30:00|12186|12184|12187.5|12185.5|12189|12187|12185.5|12183.5|4
1727465700000|2024-09-27 19:35:00|12188|12186|12187|12185|12189.5|12187.5|12186|12184|20
1727466000000|2024-09-27 19:40:00|12186.5|12184.5|12184.5|12182.5|12187|12185|12183.5|12181.5|12
1727466300000|2024-09-27 19:45:00|12184|12182|12180.5|12178.5|12184|12182|12179|12177|27
1727466600000|2024-09-27 19:50:00|12180|12178|12182.5|12180.5|12188.5|12186.5|12178.5|12176.5|66
1727466900000|2024-09-27 19:55:00|12183|12181|12188|12182|12188.5|12186.5|12182.5|12180.4|64
1727467200000|2024-09-27 20:00:00|12188.6|12182.6|12186.7|12180.7|12189.9|12183.9|12184.8|12178.8|10
1727467500000|2024-09-27 20:05:00|12187|12181|12186.1|12180.1|12188|12182|12185.8|12179.8|0
1727467800000|2024-09-27 20:10:00|12186.4|12180.4|12186.7|12180.7|12187|12181|12185.8|12179.8|0
1727468100000|2024-09-27 20:15:00|12187|12181|12185.1|12179.1|12187|12181|12184.8|12178.8|0
1727468400000|2024-09-27 20:20:00|12184.8|12178.8|12186.5|12180.5|12186.5|12180.5|12183.8|12177.8|0
1727468700000|2024-09-27 20:25:00|12186.7|12180.7|12187.5|12181.5|12189.1|12183.1|12186.7|12180.7|0
1727469000000|2024-09-27 20:30:00|12187.8|12181.8|12187.8|12181.8|12188|12182|12187.5|12181.5|0
1727469300000|2024-09-27 20:35:00|12187.7|12181.7|12186.5|12180.5|12187.8|12181.8|12186.2|12180.2|0
1727469600000|2024-09-27 20:40:00|12186.4|12180.4|12185.2|12179.2|12186.4|12180.4|12182.7|12176.7|0
1727469900000|2024-09-27 20:45:00|12185.6|12179.6|12185.2|12179.2|12186.7|12180.7|12185.2|12179.2|0
1727470200000|2024-09-27 20:50:00|12185.6|12179.6|12183.3|12177.3|12185.9|12179.9|12182.4|12176.4|0
1727470500000|2024-09-27 20:55:00|12183.7|12177.7|12183.4|12177.4|12184.6|12178.6|12183.3|12177.3|0
1727470800000|2024-09-27 21:00:00|12183.8|12177.8|12183.8|12177.8|12183.8|12177.8|12183.8|12177.8|0
1727647200000|2024-09-29 22:00:00|12183.9|12177.9|12182.3|12176.3|12183.9|12177.9|12175.4|12169.4|0
1727647500000|2024-09-29 22:05:00|12182|12176|12187.4|12181.4|12188.4|12182.4|12182|12176|0
1727647800000|2024-09-29 22:10:00|12187.5|12181.5|12192.1|12186.1|12192.7|12186.7|12187.4|12181.4|0
1727648100000|2024-09-29 22:15:00|12192.3|12186.3|12190.8|12184.8|12193.1|12187.1|12190.6|12184.6|0
1727648400000|2024-09-29 22:20:00|12190.7|12184.7|12191.1|12185.1|12191.8|12185.8|12189.5|12183.5|0
1727648700000|2024-09-29 22:25:00|12191.6|12185.6|12192.3|12186.3|12193.7|12187.7|12189.5|12183.5|0
1727649000000|2024-09-29 22:30:00|12192.1|12186.1|12193.1|12187.1|12193.4|12187.4|12191.8|12185.8|0
1727649300000|2024-09-29 22:35:00|12193.2|12187.2|12193.4|12187.4|12193.7|12187.7|12192.1|12186.1|0
1727649600000|2024-09-29 22:40:00|12193.1|12187.1|12193.4|12187.4|12193.7|12187.7|12192.4|12186.4|0
1727649900000|2024-09-29 22:45:00|12193.7|12187.7|12193.7|12187.7|12193.7|12187.7|12193.1|12187.1|0
1727650200000|2024-09-29 22:50:00|12193.4|12187.4|12193.4|12187.4|12193.7|12187.7|12193.4|12187.4|0
1727650500000|2024-09-29 22:55:00|12193.7|12187.7|12193.7|12187.7|12193.7|12187.7|12193.4|12187.4|0
1727650800000|2024-09-29 23:00:00|12193.4|12187.4|12195.6|12189.6|12197.5|12191.5|12193.1|12187.1|0
1727651100000|2024-09-29 23:05:00|12195.9|12189.9|12194.3|12188.3|12195.9|12189.9|12194.3|12188.3|0
1727651400000|2024-09-29 23:10:00|12194.7|12188.7|12194.7|12188.7|12195.6|12189.6|12194.3|12188.3|0
1727651700000|2024-09-29 23:15:00|12195|12189|12195.9|12189.9|12195.9|12189.9|12195|12189|0
1727652000000|2024-09-29 23:20:00|12195.6|12189.6|12196|12190|12196.3|12190.3|12195.6|12189.6|0
1727652300000|2024-09-29 23:25:00|12195.7|12189.7|12196|12190|12196.3|12190.3|12195.4|12189.4|0
1727652600000|2024-09-29 23:30:00|12196.3|12190.3|12196.3|12190.3|12196.3|12190.3|12195.4|12189.4|0
1727652900000|2024-09-29 23:35:00|12196|12190|12195.7|12189.7|12196.3|12190.3|12194.7|12188.7|0
1727653200000|2024-09-29 23:40:00|12196|12190|12195.4|12189.4|12196|12190|12194.7|12188.7|0
1727653500000|2024-09-29 23:45:00|12195.1|12189.1|12202.1|12196.1|12202.6|12196.6|12195.1|12189.1|0
1727653800000|2024-09-29 23:50:00|12202.2|12196.2|12203.9|12197.9|12203.9|12197.9|12200.8|12194.8|0
1727654100000|2024-09-29 23:55:00|12203.4|12197.4|12203.8|12197.8|12204.8|12198.8|12202.1|12196.1|0
1727654400000|2024-09-30 00:00:00|12204.3|12198.3|12206.3|12200.3|12206.8|12200.8|12202.7|12196.7|0
1727654700000|2024-09-30 00:05:00|12206.4|12200.4|12208.1|12202.1|12208.4|12202.4|12205|12199|0
1727655000000|2024-09-30 00:10:00|12208.3|12202.3|12206.5|12200.5|12208.4|12202.4|12206.5|12200.5|0
1727655300000|2024-09-30 00:15:00|12206.3|12200.3|12215.8|12209.8|12217.3|12211.3|12206.3|12200.3|0
1727655600000|2024-09-30 00:20:00|12215.1|12209.1|12207.5|12201.5|12215.8|12209.8|12207.5|12201.5|0
1727655900000|2024-09-30 00:25:00|12206.1|12200.1|12203.2|12197.2|12207.5|12201.5|12203.2|12197.2|0
1727656200000|2024-09-30 00:30:00|12203.3|12197.3|12207.4|12201.4|12210.3|12204.3|12203.2|12197.2|0
1727656500000|2024-09-30 00:35:00|12207.5|12201.5|12208.8|12202.8|12210.3|12204.3|12207.4|12201.4|0
1727656800000|2024-09-30 00:40:00|12208.9|12202.9|12210.3|12204.3|12213.1|12207.1|12208.8|12202.8|0
1727657100000|2024-09-30 00:45:00|12210.2|12204.2|12211.6|12205.6|12211.7|12205.7|12207.4|12201.4|0
1727657400000|2024-09-30 00:50:00|12210.3|12204.3|12209.5|12203.5|12211.7|12205.7|12208.8|12202.8|0
1727657700000|2024-09-30 00:55:00|12210.2|12204.2|12208.8|12202.8|12211.6|12205.6|12208.8|12202.8|0
1727658000000|2024-09-30 01:00:00|12207.4|12201.4|12209.4|12203.4|12210.1|12204.1|12205.9|12199.9|0
1727658300000|2024-09-30 01:05:00|12210.1|12204.1|12210.1|12204.1|12212.9|12206.9|12210.1|12204.1|0
1727658600000|2024-09-30 01:10:00|12209.4|12203.4|12207.2|12201.2|12211.5|12205.5|12205.7|12199.7|0
1727658900000|2024-09-30 01:15:00|12208.6|12202.6|12211.4|12205.4|12212.8|12206.8|12208.6|12202.6|0
1727659200000|2024-09-30 01:20:00|12210.7|12204.7|12214.2|12208.2|12214.2|12208.2|12210|12204|0
1727659500000|2024-09-30 01:25:00|12212.8|12206.8|12217|12211|12217|12211|12212.8|12206.8|0
1727659800000|2024-09-30 01:30:00|12218.4|12212.4|12219.9|12213.9|12219.9|12213.9|12215.6|12209.6|0
1727660100000|2024-09-30 01:35:00|12219.8|12213.8|12218.4|12212.4|12219.8|12213.8|12217.7|12211.7|0
1727660400000|2024-09-30 01:40:00|12218.3|12212.3|12214.1|12208.1|12218.3|12212.3|12214.1|12208.1|0
1727660700000|2024-09-30 01:45:00|12212.7|12206.7|12207.7|12201.7|12214.2|12208.2|12207|12201|0
1727661000000|2024-09-30 01:50:00|12208.4|12202.4|12211.3|12205.3|12211.3|12205.3|12205.6|12199.6|0
1727661300000|2024-09-30 01:55:00|12211.2|12205.2|12211.3|12205.3|12211.3|12205.3|12209.8|12203.8|0
1727661600000|2024-09-30 02:00:00|12211.2|12205.2|12211.2|12205.2|12212.6|12206.6|12209.8|12203.8|0
1727661900000|2024-09-30 02:05:00|12209.8|12203.8|12211.2|12205.2|12214|12208|12209.8|12203.8|0
1727662200000|2024-09-30 02:10:00|12211.9|12205.9|12209.7|12203.7|12212.6|12206.6|12206.9|12200.9|0
1727662500000|2024-09-30 02:15:00|12209.8|12203.8|12211.2|12205.2|12212.6|12206.6|12208.3|12202.3|0
1727662800000|2024-09-30 02:20:00|12209.8|12203.8|12208.4|12202.4|12211.2|12205.2|12208.4|12202.4|0
1727663100000|2024-09-30 02:25:00|12209.1|12203.1|12212.6|12206.6|12214|12208|12208.4|12202.4|0
1727663400000|2024-09-30 02:30:00|12211.2|12205.2|12209.8|12203.8|12212.6|12206.6|12208.3|12202.3|0
1727663700000|2024-09-30 02:35:00|12208.4|12202.4|12209.8|12203.8|12211.2|12205.2|12208.3|12202.3|0
1727664000000|2024-09-30 02:40:00|12211.2|12205.2|12211.3|12205.3|12214|12208|12209.8|12203.8|0
1727664300000|2024-09-30 02:45:00|12210.6|12204.6|12212.7|12206.7|12212.7|12206.7|12210.6|12204.6|0
1727664600000|2024-09-30 02:50:00|12212.6|12206.6|12212.6|12206.6|12212.6|12206.6|12211.1|12205.1|0
1727664900000|2024-09-30 02:55:00|12214|12208|12215.4|12209.4|12215.4|12209.4|12214|12208|0
1727665200000|2024-09-30 03:00:00|12215.5|12209.5|12216.8|12210.8|12216.9|12210.9|12215.4|12209.4|0
1727665500000|2024-09-30 03:05:00|12216.9|12210.9|12218.2|12212.2|12218.3|12212.3|12215.4|12209.4|0
1727665800000|2024-09-30 03:10:00|12217.5|12211.5|12222.4|12216.4|12222.4|12216.4|12216.8|12210.8|0
1727666100000|2024-09-30 03:15:00|12221|12215|12218.3|12212.3|12222.4|12216.4|12218.3|12212.3|0
1727666400000|2024-09-30 03:20:00|12218.2|12212.2|12218.3|12212.3|12218.3|12212.3|12216.8|12210.8|0
1727666700000|2024-09-30 03:25:00|12218.2|12212.2|12222.5|12216.5|12222.5|12216.5|12218.2|12212.2|0
1727667000000|2024-09-30 03:30:00|12221.8|12215.8|12221.8|12215.8|12222.5|12216.5|12221.1|12215.1|0
1727667300000|2024-09-30 03:35:00|12222.5|12216.5|12222.5|12216.5|12223.9|12217.9|12221.1|12215.1|0
1727667600000|2024-09-30 03:40:00|12221.1|12215.1|12221.8|12215.8|12222.5|12216.5|12221.1|12215.1|0
1727667900000|2024-09-30 03:45:00|12222.5|12216.5|12223.9|12217.9|12223.9|12217.9|12221.1|12215.1|0
1727668200000|2024-09-30 03:50:00|12223.2|12217.2|12225.3|12219.3|12225.3|12219.3|12222.5|12216.5|0
1727668500000|2024-09-30 03:55:00|12223.9|12217.9|12226.7|12220.7|12226.8|12220.8|12223.9|12217.9|0
1727668800000|2024-09-30 04:00:00|12226.8|12220.8|12226.7|12220.7|12228.2|12222.2|12226.7|12220.7|0
1727669100000|2024-09-30 04:05:00|12226.8|12220.8|12228.1|12222.1|12228.1|12222.1|12225.3|12219.3|0
1727669400000|2024-09-30 04:10:00|12226.7|12220.7|12225.4|12219.4|12228.1|12222.1|12225.4|12219.4|0
1727669700000|2024-09-30 04:15:00|12225.3|12219.3|12226.7|12220.7|12226.7|12220.7|12225.3|12219.3|0
1727670000000|2024-09-30 04:20:00|12226|12220|12228.1|12222.1|12228.1|12222.1|12225.3|12219.3|0
1727670300000|2024-09-30 04:25:00|12226.7|12220.7|12224.6|12218.6|12228.1|12222.1|12223.9|12217.9|0
1727670600000|2024-09-30 04:30:00|12225.3|12219.3|12225.2|12219.2|12226.7|12220.7|12222.4|12216.4|0
1727670900000|2024-09-30 04:35:00|12223.9|12217.9|12223.8|12217.8|12225.3|12219.3|12223.8|12217.8|0
1727671200000|2024-09-30 04:40:00|12224.5|12218.5|12225.2|12219.2|12225.3|12219.3|12223.8|12217.8|0
1727671500000|2024-09-30 04:45:00|12225.3|12219.3|12221|12215|12225.3|12219.3|12221|12215|0
1727671800000|2024-09-30 04:50:00|12222.4|12216.4|12222.4|12216.4|12222.4|12216.4|12222.4|12216.4|0
1727672100000|2024-09-30 04:55:00|12223.8|12217.8|12223.8|12217.8|12223.8|12217.8|12222.4|12216.4|0
1727672400000|2024-09-30 05:00:00|12223.7|12217.7|12221.9|12215.9|12223.7|12217.7|12219.5|12213.5|0
1727672700000|2024-09-30 05:05:00|12222.6|12216.6|12223.3|12217.3|12223.3|12217.3|12221.9|12215.9|0
1727673000000|2024-09-30 05:10:00|12221.9|12215.9|12217|12211|12223.3|12217.3|12217|12211|0
1727673300000|2024-09-30 05:15:00|12217.7|12211.7|12219.1|12213.1|12220.5|12214.5|12217.7|12211.7|0
1727673600000|2024-09-30 05:20:00|12217.7|12211.7|12221.9|12215.9|12221.9|12215.9|12216.3|12210.3|0
1727673900000|2024-09-30 05:25:00|12221.2|12215.2|12221.9|12215.9|12221.9|12215.9|12219.1|12213.1|0
1727674200000|2024-09-30 05:30:00|12222.6|12216.6|12217.7|12211.7|12223.3|12217.3|12217.7|12211.7|0
1727674500000|2024-09-30 05:35:00|12216.3|12210.3|12216.3|12210.3|12219.1|12213.1|12214.8|12208.8|0
1727674800000|2024-09-30 05:40:00|12214.9|12208.9|12214.9|12208.9|12216.3|12210.3|12213.4|12207.4|0
1727675100000|2024-09-30 05:45:00|12216.3|12210.3|12212.7|12206.7|12217.7|12211.7|12212|12206|0
1727675400000|2024-09-30 05:50:00|12212|12206|12212|12206|12212|12206|12209.2|12203.2|0
1727675700000|2024-09-30 05:55:00|12211.9|12205.9|12210.6|12204.6|12212|12206|12207.8|12201.8|0
1727676000000|2024-09-30 06:00:00|12212|12206|12200.9|12198.9|12212.4|12210.4|12194.9|12192.9|42
1727676300000|2024-09-30 06:05:00|12201.4|12199.4|12188.9|12186.9|12202.9|12200.9|12187.4|12185.4|34
1727676600000|2024-09-30 06:10:00|12188.4|12186.4|12184.4|12182.4|12188.9|12186.9|12184.4|12182.4|20
1727676900000|2024-09-30 06:15:00|12184.9|12182.9|12179.9|12177.9|12190.4|12188.4|12179.9|12177.9|17
1727677200000|2024-09-30 06:20:00|12180.9|12178.9|12177.9|12175.9|12182.4|12180.4|12176.4|12174.4|11
1727677500000|2024-09-30 06:25:00|12177.4|12175.4|12172.9|12170.9|12178.9|12176.9|12172.9|12170.9|13
1727677800000|2024-09-30 06:30:00|12174.9|12172.9|12177.9|12175.9|12178.4|12176.4|12172.4|12170.4|22
1727678100000|2024-09-30 06:35:00|12178.4|12176.4|12176.4|12174.4|12178.9|12176.9|12173.9|12171.9|2
1727678400000|2024-09-30 06:40:00|12175.9|12173.9|12176.4|12174.4|12179.4|12177.4|12173.9|12171.9|12
1727678700000|2024-09-30 06:45:00|12176.9|12174.9|12171.9|12169.9|12177.4|12175.4|12170.9|12168.9|9
1727679000000|2024-09-30 06:50:00|12172.4|12170.4|12179.4|12177.4|12180.9|12178.9|12172.4|12170.4|15
1727679300000|2024-09-30 06:55:00|12178.9|12176.9|12163.9|12161.9|12178.9|12176.9|12161.4|12159.4|104
1727679600000|2024-09-30 07:00:00|12166.4|12164.4|12169.4|12167.4|12180.4|12178.4|12156.4|12154.4|829
1727679900000|2024-09-30 07:05:00|12170.4|12168.4|12212.9|12210.9|12212.9|12210.9|12166.9|12164.9|222
1727680200000|2024-09-30 07:10:00|12212.4|12210.4|12213.4|12211.4|12224.9|12222.9|12207.9|12205.9|213
1727680500000|2024-09-30 07:15:00|12213.9|12211.9|12205.4|12203.4|12214.4|12212.4|12198.4|12196.4|134
1727680800000|2024-09-30 07:20:00|12205.9|12203.9|12218.9|12216.9|12218.9|12216.9|12199.9|12197.9|117
1727681100000|2024-09-30 07:25:00|12219.9|12217.9|12214.4|12212.4|12219.9|12217.9|12210.9|12208.9|162
1727681400000|2024-09-30 07:30:00|12213.4|12211.4|12207.9|12205.9|12219.4|12217.4|12203.9|12201.9|274
1727681700000|2024-09-30 07:35:00|12207.4|12205.4|12201.9|12199.9|12212.4|12210.4|12199.9|12197.9|164
1727682000000|2024-09-30 07:40:00|12203.1|12201.1|12223.1|12221.1|12223.1|12221.1|12203.1|12201.1|216
1727682300000|2024-09-30 07:45:00|12221.6|12219.6|12215.1|12213.1|12223.1|12221.1|12213.6|12211.6|203
1727682600000|2024-09-30 07:50:00|12214.6|12212.6|12209.1|12207.1|12215.1|12213.1|12206.1|12204.1|85
1727682900000|2024-09-30 07:55:00|12209.6|12207.6|12214.1|12212.1|12221.1|12219.1|12209.6|12207.6|185
1727683200000|2024-09-30 08:00:00|12211.1|12209.1|12221.6|12219.6|12222.6|12220.6|12209.6|12207.6|112
1727683500000|2024-09-30 08:05:00|12222.6|12220.6|12211.1|12209.1|12223.1|12221.1|12209.6|12207.6|173
1727683800000|2024-09-30 08:10:00|12210.6|12208.6|12208.1|12206.1|12215.1|12213.1|12206.1|12204.1|176
1727684100000|2024-09-30 08:15:00|12207.6|12205.6|12206.6|12204.6|12210.6|12208.6|12206.1|12204.1|94
1727684400000|2024-09-30 08:20:00|12207.1|12205.1|12202.1|12200.1|12209.1|12207.1|12196.1|12194.1|116
1727684700000|2024-09-30 08:25:00|12201.1|12199.1|12202.1|12200.1|12207.6|12205.6|12201.1|12199.1|88
1727685000000|2024-09-30 08:30:00|12201.6|12199.6|12184.1|12182.1|12201.6|12199.6|12183.1|12181.1|121
1727685300000|2024-09-30 08:35:00|12183.1|12181.1|12191.6|12189.6|12193.1|12191.1|12183.1|12181.1|93
1727685600000|2024-09-30 08:40:00|12191.1|12189.1|12191.1|12189.1|12194.1|12192.1|12188.1|12186.1|58
1727685900000|2024-09-30 08:45:00|12191.6|12189.6|12187.1|12185.1|12195.6|12193.6|12186.6|12184.6|69
1727686200000|2024-09-30 08:50:00|12186.6|12184.6|12182.1|12180.1|12186.6|12184.6|12177.6|12175.6|129
1727686500000|2024-09-30 08:55:00|12181.6|12179.6|12192.6|12190.6|12192.6|12190.6|12181.1|12179.1|110
1727686800000|2024-09-30 09:00:00|12192.1|12190.1|12178.1|12176.1|12195.1|12193.1|12176.1|12174.1|88
1727687100000|2024-09-30 09:05:00|12177.6|12175.6|12183.1|12181.1|12187.1|12185.1|12177.6|12175.6|83
1727687400000|2024-09-30 09:10:00|12185.6|12183.6|12179.6|12177.6|12190.1|12188.1|12179.6|12177.6|71
1727687700000|2024-09-30 09:15:00|12180.1|12178.1|12180.1|12178.1|12183.6|12181.6|12176.6|12174.6|99
1727688000000|2024-09-30 09:20:00|12181.1|12179.1|12193.6|12191.6|12194.1|12192.1|12179.1|12177.1|81
1727688300000|2024-09-30 09:25:00|12194.1|12192.1|12201.1|12199.1|12204.6|12202.6|12194.1|12192.1|59
1727688600000|2024-09-30 09:30:00|12201.6|12199.6|12198.1|12196.1|12203.1|12201.1|12196.1|12194.1|56
1727688900000|2024-09-30 09:35:00|12198.6|12196.6|12186.1|12184.1|12199.6|12197.6|12185.1|12183.1|68
1727689200000|2024-09-30 09:40:00|12186.6|12184.6|12182.1|12180.1|12192.1|12190.1|12180.1|12178.1|103
1727689500000|2024-09-30 09:45:00|12183.1|12181.1|12192.1|12190.1|12192.1|12190.1|12181.1|12179.1|27
1727689800000|2024-09-30 09:50:00|12191.6|12189.6|12195.6|12193.6|12200.6|12198.6|12190.1|12188.1|36
1727690100000|2024-09-30 09:55:00|12196.1|12194.1|12203.1|12201.1|12203.1|12201.1|12196.1|12194.1|57
1727690400000|2024-09-30 10:00:00|12203.6|12201.6|12209.6|12207.6|12209.6|12207.6|12203.1|12201.1|99
1727690700000|2024-09-30 10:05:00|12209.1|12207.1|12199.1|12197.1|12209.1|12207.1|12199.1|12197.1|56
1727691000000|2024-09-30 10:10:00|12199.6|12197.6|12207.1|12205.1|12209.1|12207.1|12197.1|12195.1|73
1727691300000|2024-09-30 10:15:00|12206.1|12204.1|12206.6|12204.6|12208.6|12206.6|12205.6|12203.6|67
1727691600000|2024-09-30 10:20:00|12207.1|12205.1|12205.6|12203.6|12208.6|12206.6|12202.1|12200.1|37
1727691900000|2024-09-30 10:25:00|12206.1|12204.1|12198.1|12196.1|12206.1|12204.1|12197.1|12195.1|53
1727692200000|2024-09-30 10:30:00|12198.6|12196.6|12194.1|12192.1|12203.6|12201.6|12194.1|12192.1|40
1727692500000|2024-09-30 10:35:00|12193.6|12191.6|12189.1|12187.1|12198.1|12196.1|12189.1|12187.1|25
1727692800000|2024-09-30 10:40:00|12188.6|12186.6|12192.1|12190.1|12196.1|12194.1|12187.1|12185.1|39
1727693100000|2024-09-30 10:45:00|12190.1|12188.1|12186.1|12184.1|12190.6|12188.6|12183.1|12181.1|544
1727693400000|2024-09-30 10:50:00|12186.6|12184.6|12192.1|12190.1|12194.6|12192.6|12185.6|12183.6|559
1727693700000|2024-09-30 10:55:00|12192.6|12190.6|12192.1|12190.1|12194.1|12192.1|12188.1|12186.1|549
1727694000000|2024-09-30 11:00:00|12192.6|12190.6|12192.1|12190.1|12196.1|12194.1|12191.1|12189.1|360
1727694300000|2024-09-30 11:05:00|12191.6|12189.6|12184.6|12182.6|12191.6|12189.6|12184.1|12182.1|18
1727694600000|2024-09-30 11:10:00|12185.1|12183.1|12182.1|12180.1|12185.1|12183.1|12179.1|12177.1|63
1727694900000|2024-09-30 11:15:00|12183.1|12181.1|12189.1|12187.1|12189.6|12187.6|12181.1|12179.1|535
1727695200000|2024-09-30 11:20:00|12189.6|12187.6|12192.1|12190.1|12198.6|12196.6|12187.6|12185.6|307
1727695500000|2024-09-30 11:25:00|12192.6|12190.6|12188.1|12186.1|12192.6|12190.6|12188.1|12186.1|545
1727695800000|2024-09-30 11:30:00|12188.6|12186.6|12186.1|12184.1|12189.6|12187.6|12185.1|12183.1|317
1727696100000|2024-09-30 11:35:00|12188.1|12186.1|12190.1|12188.1|12192.1|12190.1|12185.1|12183.1|67
1727696400000|2024-09-30 11:40:00|12188.7|12186.7|12188.2|12186.2|12191.2|12189.2|12184.2|12182.2|90
1727696700000|2024-09-30 11:45:00|12187.7|12185.7|12176.2|12174.2|12188.2|12186.2|12175.7|12173.7|306
1727697000000|2024-09-30 11:50:00|12175.2|12173.2|12176.2|12174.2|12184.2|12182.2|12174.7|12172.7|68
1727697300000|2024-09-30 11:55:00|12175.2|12173.2|12179.2|12177.2|12183.2|12181.2|12174.7|12172.7|60
1727697600000|2024-09-30 12:00:00|12178.7|12176.7|12187.7|12185.7|12188.7|12186.7|12177.7|12175.7|582
1727697900000|2024-09-30 12:05:00|12187.2|12185.2|12192.7|12190.7|12193.2|12191.2|12187.2|12185.2|130
1727698200000|2024-09-30 12:10:00|12192.2|12190.2|12183.7|12181.7|12192.7|12190.7|12182.7|12180.7|73
1727698500000|2024-09-30 12:15:00|12183.2|12181.2|12182.7|12180.7|12185.2|12183.2|12181.7|12179.7|60
1727698800000|2024-09-30 12:20:00|12182.2|12180.2|12182.7|12180.7|12185.2|12183.2|12180.2|12178.2|52
1727699100000|2024-09-30 12:25:00|12182.2|12180.2|12177.7|12175.7|12185.2|12183.2|12177.2|12175.2|58
1727699400000|2024-09-30 12:30:00|12178.2|12176.2|12174.2|12172.2|12181.2|12179.2|12169.2|12167.2|88
1727699700000|2024-09-30 12:35:00|12174.7|12172.7|12171.7|12169.7|12175.2|12173.2|12168.7|12166.7|45
1727700000000|2024-09-30 12:40:00|12172.7|12170.7|12174.7|12172.7|12178.2|12176.2|12169.7|12167.7|63
1727700300000|2024-09-30 12:45:00|12175.2|12173.2|12179.7|12177.7|12180.7|12178.7|12175.2|12173.2|91
1727700600000|2024-09-30 12:50:00|12180.2|12178.2|12188.2|12186.2|12190.2|12188.2|12179.7|12177.7|100
1727700900000|2024-09-30 12:55:00|12188.7|12186.7|12181.7|12179.7|12189.2|12187.2|12179.2|12177.2|77
1727701200000|2024-09-30 13:00:00|12180.7|12178.7|12188.7|12186.7|12188.7|12186.7|12175.7|12173.7|95
1727701500000|2024-09-30 13:05:00|12189.7|12187.7|12201.7|12199.7|12201.7|12199.7|12189.7|12187.7|85
1727701800000|2024-09-30 13:10:00|12200.7|12198.7|12200.7|12198.7|12204.2|12202.2|12198.2|12196.2|130
1727702100000|2024-09-30 13:15:00|12200.2|12198.2|12193.2|12191.2|12200.7|12198.7|12192.7|12190.7|67
1727702400000|2024-09-30 13:20:00|12193.7|12191.7|12196.7|12194.7|12196.7|12194.7|12191.2|12189.2|62
1727702700000|2024-09-30 13:25:00|12197.2|12195.2|12199.7|12197.7|12203.7|12201.7|12194.2|12192.2|82
1727703000000|2024-09-30 13:30:00|12201.2|12199.2|12187.2|12185.2|12203.2|12201.2|12177.7|12175.7|174
1727703300000|2024-09-30 13:35:00|12186.7|12184.7|12179.7|12177.7|12187.7|12185.7|12175.2|12173.2|188
1727703600000|2024-09-30 13:40:00|12180.7|12178.7|12185.7|12183.7|12191.2|12189.2|12180.7|12178.7|151
1727703900000|2024-09-30 13:45:00|12185.2|12183.2|12199.7|12197.7|12199.7|12197.7|12183.7|12181.7|102
1727704200000|2024-09-30 13:50:00|12200.7|12198.7|12203.7|12201.7|12204.2|12202.2|12197.2|12195.2|167
1727704500000|2024-09-30 13:55:00|12204.2|12202.2|12197.7|12195.7|12208.7|12206.7|12197.7|12195.7|161
1727704800000|2024-09-30 14:00:00|12197.2|12195.2|12196.7|12194.7|12198.7|12196.7|12187.7|12185.7|621
1727705100000|2024-09-30 14:05:00|12196.2|12194.2|12199.7|12197.7|12209.7|12207.7|12196.2|12194.2|111
1727705400000|2024-09-30 14:10:00|12199.1|12197.1|12183.1|12181.1|12199.1|12197.1|12183.1|12181.1|109
1727705700000|2024-09-30 14:15:00|12182.6|12180.6|12181.6|12179.6|12190.6|12188.6|12178.6|12176.6|108
1727706000000|2024-09-30 14:20:00|12180.1|12178.1|12186.1|12184.1|12187.1|12185.1|12180.1|12178.1|116
1727706300000|2024-09-30 14:25:00|12186.6|12184.6|12196.1|12194.1|12196.6|12194.6|12186.1|12184.1|158
1727706600000|2024-09-30 14:30:00|12196.6|12194.6|12204.1|12202.1|12206.6|12204.6|12192.6|12190.6|159
1727706900000|2024-09-30 14:35:00|12205.1|12203.1|12191.6|12189.6|12206.6|12204.6|12189.6|12187.6|157
1727707200000|2024-09-30 14:40:00|12192.1|12190.1|12181.1|12179.1|12193.1|12191.1|12181.1|12179.1|131
1727707500000|2024-09-30 14:45:00|12182.1|12180.1|12190.1|12188.1|12194.1|12192.1|12182.1|12180.1|219
1727707800000|2024-09-30 14:50:00|12189.1|12187.1|12192.1|12190.1|12193.6|12191.6|12185.1|12183.1|670
1727708100000|2024-09-30 14:55:00|12191.6|12189.6|12190.1|12188.1|12191.6|12189.6|12185.1|12183.1|208
1727708400000|2024-09-30 15:00:00|12191.1|12189.1|12190.1|12188.1|12192.6|12190.6|12187.6|12185.6|220
1727708700000|2024-09-30 15:05:00|12189.6|12187.6|12175.1|12173.1|12189.6|12187.6|12175.1|12173.1|530
1727709000000|2024-09-30 15:10:00|12177.1|12175.1|12181.6|12179.6|12184.6|12182.6|12176.1|12174.1|564
1727709300000|2024-09-30 15:15:00|12182.6|12180.6|12169.6|12167.6|12183.1|12181.1|12169.1|12167.1|1246
1727709600000|2024-09-30 15:20:00|12171.1|12169.1|12175.1|12173.1|12175.6|12173.6|12169.6|12167.6|336
1727709900000|2024-09-30 15:25:00|12174.6|12172.6|12169.1|12167.1|12174.6|12172.6|12154.6|12152.6|2919
1727710200000|2024-09-30 15:30:00|12168.6|12166.6|12163.6|12161.6|12172.6|12170.6|12155.1|12153.1|1190
1727710500000|2024-09-30 15:35:00|12163.1|12161.1|12152.6|12150.6|12163.6|12161.6|12151.1|12149.1|271
1727710800000|2024-09-30 15:40:00|12152.1|12150.1|12157.1|12155.1|12158.6|12156.6|12148.1|12146.1|148
1727711100000|2024-09-30 15:45:00|12156.6|12154.6|12157.1|12155.1|12157.6|12155.6|12153.6|12151.6|253
1727711400000|2024-09-30 15:50:00|12156.6|12154.6|12160.6|12158.6|12160.6|12158.6|12155.6|12153.6|32
1727711700000|2024-09-30 15:55:00|12161.6|12159.6|12161.1|12159.1|12165.6|12163.6|12160.6|12158.6|59
1727712000000|2024-09-30 16:00:00|12160.6|12158.6|12163.6|12161.6|12166.6|12164.6|12159.1|12157.1|53
1727712300000|2024-09-30 16:05:00|12163.1|12161.1|12167.6|12165.6|12168.6|12166.6|12161.6|12159.6|535
1727712600000|2024-09-30 16:10:00|12168.1|12166.1|12168.6|12166.6|12169.6|12167.6|12164.1|12162.1|35
1727712900000|2024-09-30 16:15:00|12169.1|12167.1|12168.6|12166.6|12169.6|12167.6|12166.1|12164.1|28
1727713200000|2024-09-30 16:20:00|12169.1|12167.1|12169.1|12167.1|12171.1|12169.1|12167.1|12165.1|100
1727713500000|2024-09-30 16:25:00|12168.6|12166.6|12165.1|12163.1|12169.1|12167.1|12165.1|12163.1|26
1727713800000|2024-09-30 16:30:00|12164.6|12162.6|12161.6|12159.6|12166.1|12164.1|12161.1|12159.1|8
1727714100000|2024-09-30 16:35:00|12162.1|12160.1|12160.1|12158.1|12164.1|12162.1|12160.1|12158.1|38
1727714400000|2024-09-30 16:40:00|12160.6|12158.6|12160.6|12158.6|12161.6|12159.6|12157.6|12155.6|36
1727714700000|2024-09-30 16:45:00|12160.1|12158.1|12161.1|12159.1|12163.6|12161.6|12159.1|12157.1|43
1727715000000|2024-09-30 16:50:00|12161.6|12159.6|12159.6|12157.6|12161.6|12159.6|12157.1|12155.1|22
1727715300000|2024-09-30 16:55:00|12160.1|12158.1|12159.1|12157.1|12161.6|12159.6|12159.1|12157.1|22
1727715600000|2024-09-30 17:00:00|12158.6|12156.6|12161.1|12159.1|12161.6|12159.6|12156.1|12154.1|23
1727715900000|2024-09-30 17:05:00|12160.6|12158.6|12162.1|12160.1|12165.6|12163.6|12160.1|12158.1|11
1727716200000|2024-09-30 17:10:00|12161.6|12159.6|12157.1|12155.1|12163.6|12161.6|12156.6|12154.6|22
1727716500000|2024-09-30 17:15:00|12157.6|12155.6|12160.1|12158.1|12162.1|12160.1|12156.6|12154.6|14
1727716800000|2024-09-30 17:20:00|12160.6|12158.6|12159.6|12157.6|12162.6|12160.6|12159.1|12157.1|16
1727717100000|2024-09-30 17:25:00|12160.1|12158.1|12156.1|12154.1|12160.6|12158.6|12155.1|12153.1|8
1727717400000|2024-09-30 17:30:00|12155.6|12153.6|12155.6|12153.6|12157.6|12155.6|12154.1|12152.1|18
1727717700000|2024-09-30 17:35:00|12156.1|12154.1|12157.1|12155.1|12158.6|12156.6|12155.1|12153.1|9
1727718000000|2024-09-30 17:40:00|12157.6|12155.6|12161.6|12159.6|12162.1|12160.1|12157.6|12155.6|13
1727718300000|2024-09-30 17:45:00|12160.6|12158.6|12159.6|12157.6|12162.6|12160.6|12159.1|12157.1|18
1727718600000|2024-09-30 17:50:00|12160.1|12158.1|12161.1|12159.1|12162.6|12160.6|12160.1|12158.1|42
1727718900000|2024-09-30 17:55:00|12161.6|12159.6|12165.1|12163.1|12166.6|12164.6|12158.1|12156.1|26
1727719200000|2024-09-30 18:00:00|12165.6|12163.6|12164.1|12162.1|12167.1|12165.1|12163.1|12161.1|5
1727719500000|2024-09-30 18:05:00|12164.6|12162.6|12167.1|12165.1|12171.1|12169.1|12164.6|12162.6|16
1727719800000|2024-09-30 18:10:00|12166.6|12164.6|12161.6|12159.6|12170.1|12168.1|12160.6|12158.6|128
1727720100000|2024-09-30 18:15:00|12161.1|12159.1|12156.6|12154.6|12165.1|12163.1|12156.1|12154.1|69
1727720400000|2024-09-30 18:20:00|12156.1|12154.1|12147.1|12145.1|12156.6|12154.6|12141.6|12139.6|57
1727720700000|2024-09-30 18:25:00|12146.6|12144.6|12155.1|12153.1|12156.1|12154.1|12145.6|12143.6|35
1727721000000|2024-09-30 18:30:00|12154.6|12152.6|12156.6|12154.6|12159.1|12157.1|12147.6|12145.6|22
1727721300000|2024-09-30 18:35:00|12156.1|12154.1|12167.6|12165.6|12169.1|12167.1|12156.1|12154.1|27
1727721600000|2024-09-30 18:40:00|12168.1|12166.1|12168.6|12166.6|12170.1|12168.1|12164.6|12162.6|22
1727721900000|2024-09-30 18:45:00|12169.1|12167.1|12172.1|12170.1|12174.6|12172.6|12168.6|12166.6|20
1727722200000|2024-09-30 18:50:00|12172.6|12170.6|12177.1|12175.1|12178.6|12176.6|12172.1|12170.1|12
1727722500000|2024-09-30 18:55:00|12176.6|12174.6|12171.1|12169.1|12176.6|12174.6|12171.1|12169.1|14
1727722800000|2024-09-30 19:00:00|12170.6|12168.6|12172.1|12170.1|12174.1|12172.1|12163.6|12161.6|25
1727723100000|2024-09-30 19:05:00|12172.6|12170.6|12169.6|12167.6|12174.1|12172.1|12169.1|12167.1|8
1727723400000|2024-09-30 19:10:00|12170.1|12168.1|12169.1|12167.1|12170.6|12168.6|12166.1|12164.1|3
1727723700000|2024-09-30 19:15:00|12168.6|12166.6|12174.1|12172.1|12174.6|12172.6|12168.6|12166.6|6
1727724000000|2024-09-30 19:20:00|12173.6|12171.6|12175.1|12173.1|12177.6|12175.6|12172.6|12170.6|17
1727724300000|2024-09-30 19:25:00|12174.6|12172.6|12176.1|12174.1|12178.1|12176.1|12173.1|12171.1|18
1727724600000|2024-09-30 19:30:00|12176.6|12174.6|12174.6|12172.6|12179.1|12177.1|12174.6|12172.6|20
1727724900000|2024-09-30 19:35:00|12174.1|12172.1|12177.6|12175.6|12178.6|12176.6|12174.1|12172.1|17
1727725200000|2024-09-30 19:40:00|12177.1|12175.1|12182.1|12180.1|12182.1|12180.1|12175.1|12173.1|13
1727725500000|2024-09-30 19:45:00|12181.6|12179.6|12183.6|12181.6|12189.6|12187.6|12181.6|12179.6|21
1727725800000|2024-09-30 19:50:00|12183.1|12181.1|12183.6|12181.6|12191.1|12189.1|12182.6|12180.6|44
1727726100000|2024-09-30 19:55:00|12184.1|12182.1|12192.2|12186.2|12194.6|12192.6|12183.1|12181.1|58
1727726400000|2024-09-30 20:00:00|12197.2|12191.2|12187.8|12181.8|12197.2|12191.2|12185.3|12179.3|0
1727726700000|2024-09-30 20:05:00|12187.5|12181.5|12185.6|12179.6|12189.4|12183.4|12185.3|12179.3|0
1727727000000|2024-09-30 20:10:00|12185.9|12179.9|12185.9|12179.9|12188.5|12182.5|12185.6|12179.6|0
1727727300000|2024-09-30 20:15:00|12186.2|12180.2|12187.8|12181.8|12188.1|12182.1|12186.2|12180.2|0
1727727600000|2024-09-30 20:20:00|12187.9|12181.9|12190.7|12184.7|12190.7|12184.7|12187.8|12181.8|0
1727727900000|2024-09-30 20:25:00|12190.4|12184.4|12192.3|12186.3|12193.2|12187.2|12189.4|12183.4|0
1727728200000|2024-09-30 20:30:00|12192|12186|12190.1|12184.1|12192.6|12186.6|12190.1|12184.1|0
1727728500000|2024-09-30 20:35:00|12190.4|12184.4|12191|12185|12191.3|12185.3|12189.8|12183.8|0
1727728800000|2024-09-30 20:40:00|12190.7|12184.7|12190.1|12184.1|12190.7|12184.7|12189.7|12183.7|0
1727729100000|2024-09-30 20:45:00|12189.7|12183.7|12188.5|12182.5|12189.7|12183.7|12188.1|12182.1|0
1727729400000|2024-09-30 20:50:00|12188.3|12182.3|12187.5|12181.5|12188.5|12182.5|12187.5|12181.5|0
1727729700000|2024-09-30 20:55:00|12187.6|12181.6|12182.8|12176.8|12187.6|12181.6|12182.8|12176.8|0
1727730000000|2024-09-30 21:00:00|12182.4|12176.4|12183.5|12177.5|12183.5|12177.5|12182.4|12176.4|0
1727730300000|2024-09-30 21:05:00|12183.3|12177.3|12183.3|12177.3|12183.3|12177.3|12183|12177|0
1727730600000|2024-09-30 21:10:00|12183.7|12177.7|12183.5|12177.5|12183.7|12177.7|12183.3|12177.3|0
1727730900000|2024-09-30 21:15:00|12183.1|12177.1|12183.4|12177.4|12183.5|12177.5|12182.7|12176.7|0
1727731200000|2024-09-30 21:20:00|12183.3|12177.3|12183.5|12177.5|12183.7|12177.7|12183.3|12177.3|0
1727731500000|2024-09-30 21:25:00|12183.4|12177.4|12183.5|12177.5|12183.5|12177.5|12183.4|12177.4|0
1727731800000|2024-09-30 21:30:00|12183.6|12177.6|12184|12178|12184.3|12178.3|12183.6|12177.6|0
1727732100000|2024-09-30 21:35:00|12183.7|12177.7|12184|12178|12184.6|12178.6|12183.3|12177.3|0
1727732400000|2024-09-30 21:40:00|12184.1|12178.1|12184.9|12178.9|12185.1|12179.1|12184.1|12178.1|0
1727732700000|2024-09-30 21:45:00|12184.8|12178.8|12185.3|12179.3|12185.3|12179.3|12184.3|12178.3|0
1727733000000|2024-09-30 21:50:00|12184.6|12178.6|12185.6|12179.6|12185.7|12179.7|12184.6|12178.6|0
1727733300000|2024-09-30 21:55:00|12185.1|12179.1|12184.9|12178.9|12185.7|12179.7|12184.9|12178.9|0
1727733600000|2024-09-30 22:00:00|12184.8|12178.8|12185|12179|12186.7|12180.7|12184.6|12178.6|0
1727733900000|2024-09-30 22:05:00|12185.1|12179.1|12181.2|12175.2|12185.3|12179.3|12179.9|12173.9|0
1727734200000|2024-09-30 22:10:00|12181.5|12175.5|12180.5|12174.5|12181.5|12175.5|12179.6|12173.6|0
1727734500000|2024-09-30 22:15:00|12180.2|12174.2|12180.5|12174.5|12180.5|12174.5|12177.7|12171.7|0
1727734800000|2024-09-30 22:20:00|12180.2|12174.2|12181.2|12175.2|12181.2|12175.2|12179.6|12173.6|0
1727735100000|2024-09-30 22:25:00|12181.5|12175.5|12183.1|12177.1|12185.3|12179.3|12181.2|12175.2|0
1727735400000|2024-09-30 22:30:00|12183|12177|12184.7|12178.7|12185|12179|12181.8|12175.8|0
1727735700000|2024-09-30 22:35:00|12185|12179|12185.9|12179.9|12186.2|12180.2|12184.7|12178.7|0
1727736000000|2024-09-30 22:40:00|12186.5|12180.5|12184.3|12178.3|12186.6|12180.6|12183.7|12177.7|0
1727736300000|2024-09-30 22:45:00|12184.7|12178.7|12185.3|12179.3|12185.6|12179.6|12183.1|12177.1|0
1727736600000|2024-09-30 22:50:00|12185.6|12179.6|12185|12179|12185.9|12179.9|12184.7|12178.7|0
1727736900000|2024-09-30 22:55:00|12184.7|12178.7|12184.3|12178.3|12185.6|12179.6|12183.7|12177.7|0
1727737200000|2024-09-30 23:00:00|12184.1|12178.1|12181.8|12175.8|12184.3|12178.3|12181.5|12175.5|0
1727737500000|2024-09-30 23:05:00|12181.9|12175.9|12183.1|12177.1|12184|12178|12180.5|12174.5|0
1727737800000|2024-09-30 23:10:00|12183.3|12177.3|12184|12178|12184.3|12178.3|12182.4|12176.4|0
1727738100000|2024-09-30 23:15:00|12184.3|12178.3|12182.8|12176.8|12184.7|12178.7|12182.8|12176.8|0
1727738400000|2024-09-30 23:20:00|12183|12177|12182.4|12176.4|12183.7|12177.7|12182.1|12176.1|0
1727738700000|2024-09-30 23:25:00|12182.1|12176.1|12181.5|12175.5|12182.1|12176.1|12180.6|12174.6|0
1727739000000|2024-09-30 23:30:00|12181.7|12175.7|12181.8|12175.8|12182.2|12176.2|12180.9|12174.9|0
1727739300000|2024-09-30 23:35:00|12181.5|12175.5|12181.8|12175.8|12182.1|12176.1|12181.4|12175.4|0
1727739600000|2024-09-30 23:40:00|12181.7|12175.7|12183.2|12177.2|12183.3|12177.3|12181.5|12175.5|0
1727739900000|2024-09-30 23:45:00|12183.1|12177.1|12181.5|12175.5|12183.1|12177.1|12181.5|12175.5|0
1727740200000|2024-09-30 23:50:00|12181.8|12175.8|12184|12178|12184|12178|12181.5|12175.5|0
1727740500000|2024-09-30 23:55:00|12183.8|12177.8|12186.2|12180.2|12186.9|12180.9|12183.7|12177.7|0
1727740800000|2024-10-01 00:00:00|12185.9|12179.9|12185.9|12179.9|12188.5|12182.5|12183.4|12177.4|0
1727741100000|2024-10-01 00:05:00|12186.2|12180.2|12189|12183|12189|12183|12186|12180|0
1727741400000|2024-10-01 00:10:00|12189.3|12183.3|12187.1|12181.1|12189.6|12183.6|12187.1|12181.1|0
1727741700000|2024-10-01 00:15:00|12187.4|12181.4|12185.2|12179.2|12190.9|12184.9|12184.5|12178.5|0
1727742000000|2024-10-01 00:20:00|12186.6|12180.6|12188.1|12182.1|12188.1|12182.1|12185.2|12179.2|0
1727742300000|2024-10-01 00:25:00|12188|12182|12192.4|12186.4|12192.4|12186.4|12186.6|12180.6|0
1727742600000|2024-10-01 00:30:00|12193.8|12187.8|12192.4|12186.4|12193.8|12187.8|12192.4|12186.4|0
1727742900000|2024-10-01 00:35:00|12193.9|12187.9|12192.4|12186.4|12193.9|12187.9|12192.4|12186.4|0
1727743200000|2024-10-01 00:40:00|12193.8|12187.8|12192.4|12186.4|12193.8|12187.8|12192.4|12186.4|0
1727743500000|2024-10-01 00:45:00|12192.5|12186.5|12198.2|12192.2|12199.6|12193.6|12192.4|12186.4|0
1727743800000|2024-10-01 00:50:00|12196.8|12190.8|12196.8|12190.8|12198.2|12192.2|12196.7|12190.7|0
1727744100000|2024-10-01 00:55:00|12198.2|12192.2|12196.8|12190.8|12199.6|12193.6|12196.7|12190.7|0
1727744400000|2024-10-01 01:00:00|12196.7|12190.7|12196.8|12190.8|12198.2|12192.2|12196.7|12190.7|0
1727744700000|2024-10-01 01:05:00|12198.2|12192.2|12199.6|12193.6|12199.6|12193.6|12198.2|12192.2|0
1727745000000|2024-10-01 01:10:00|12201|12195|12199.6|12193.6|12201|12195|12199.6|12193.6|0
1727745300000|2024-10-01 01:15:00|12201|12195|12198.2|12192.2|12201|12195|12196.7|12190.7|0
1727745600000|2024-10-01 01:20:00|12196.8|12190.8|12198.2|12192.2|12198.2|12192.2|12196.8|12190.8|0
1727745900000|2024-10-01 01:25:00|12199.6|12193.6|12201.1|12195.1|12201.8|12195.8|12199.6|12193.6|0
1727746200000|2024-10-01 01:30:00|12200.4|12194.4|12201.2|12195.2|12202.6|12196.6|12199.7|12193.7|0
1727746500000|2024-10-01 01:35:00|12202.7|12196.7|12199.8|12193.8|12202.7|12196.7|12199.8|12193.8|0
1727747100000|2024-10-01 01:45:00|12198.4|12192.4|12199.8|12193.8|12202|12196|12198.4|12192.4|0
1727747400000|2024-10-01 01:50:00|12199.9|12193.9|12199.9|12193.9|12199.9|12193.9|12199.9|12193.9|0
1727747700000|2024-10-01 01:55:00|12201.3|12195.3|12202.1|12196.1|12202.1|12196.1|12198.5|12192.5|0
1727748000000|2024-10-01 02:00:00|12201.4|12195.4|12198.5|12192.5|12202.8|12196.8|12198.5|12192.5|0
1727748300000|2024-10-01 02:05:00|12198.4|12192.4|12195.6|12189.6|12198.4|12192.4|12195.6|12189.6|0
1727748600000|2024-10-01 02:10:00|12196.4|12190.4|12194.2|12188.2|12196.4|12190.4|12194.2|12188.2|0
1727748900000|2024-10-01 02:15:00|12195.6|12189.6|12195.6|12189.6|12195.6|12189.6|12194.2|12188.2|0
1727749200000|2024-10-01 02:20:00|12194.9|12188.9|12195.6|12189.6|12195.6|12189.6|12194.2|12188.2|0
1727749500000|2024-10-01 02:25:00|12194.9|12188.9|12195.6|12189.6|12195.6|12189.6|12194.2|12188.2|0
1727749800000|2024-10-01 02:30:00|12194.2|12188.2|12194.2|12188.2|12195.6|12189.6|12194.2|12188.2|0
1727750100000|2024-10-01 02:35:00|12192.7|12186.7|12195.6|12189.6|12195.6|12189.6|12192.7|12186.7|0
1727750400000|2024-10-01 02:40:00|12197|12191|12197|12191|12197|12191|12195.6|12189.6|0
1727750700000|2024-10-01 02:45:00|12196.3|12190.3|12194.2|12188.2|12197|12191|12194.2|12188.2|0
1727751000000|2024-10-01 02:50:00|12195.6|12189.6|12194.2|12188.2|12195.6|12189.6|12194.2|12188.2|0
1727751300000|2024-10-01 02:55:00|12193.5|12187.5|12194.1|12188.1|12194.1|12188.1|12191.2|12185.2|0
1727751600000|2024-10-01 03:00:00|12193.4|12187.4|12192.7|12186.7|12194.1|12188.1|12192.7|12186.7|0
1727752200000|2024-10-01 03:10:00|12194.1|12188.1|12192.7|12186.7|12194.1|12188.1|12192.7|12186.7|0
1727752500000|2024-10-01 03:15:00|12193.4|12187.4|12194.1|12188.1|12194.1|12188.1|12193.4|12187.4|0
1727752800000|2024-10-01 03:20:00|12193.4|12187.4|12191.2|12185.2|12193.4|12187.4|12191.2|12185.2|0
1727753100000|2024-10-01 03:25:00|12189.7|12183.7|12191.2|12185.2|12191.2|12185.2|12189.7|12183.7|0
1727753400000|2024-10-01 03:30:00|12191.9|12185.9|12194|12188|12194|12188|12191.2|12185.2|0
1727753700000|2024-10-01 03:35:00|12192.6|12186.6|12195.4|12189.4|12195.5|12189.5|12192.6|12186.6|0
1727754000000|2024-10-01 03:40:00|12194.7|12188.7|12196.9|12190.9|12198.3|12192.3|12194|12188|0
1727754300000|2024-10-01 03:45:00|12198.3|12192.3|12198.3|12192.3|12200.4|12194.4|12198.3|12192.3|0
1727754600000|2024-10-01 03:50:00|12199|12193|12199.7|12193.7|12199.7|12193.7|12198.2|12192.2|0
1727754900000|2024-10-01 03:55:00|12199|12193|12199.7|12193.7|12199.7|12193.7|12198.3|12192.3|0
1727755200000|2024-10-01 04:00:00|12199.6|12193.6|12199.6|12193.6|12199.7|12193.7|12198.2|12192.2|0
1727755500000|2024-10-01 04:05:00|12199.7|12193.7|12198.2|12192.2|12201.1|12195.1|12198.2|12192.2|0
1727755800000|2024-10-01 04:10:00|12199.6|12193.6|12198.2|12192.2|12199.6|12193.6|12198.2|12192.2|0
1727756100000|2024-10-01 04:15:00|12198.1|12192.1|12199.6|12193.6|12199.6|12193.6|12198.1|12192.1|0
1727756400000|2024-10-01 04:20:00|12198.9|12192.9|12199.6|12193.6|12201|12195|12198.9|12192.9|0
1727756700000|2024-10-01 04:25:00|12201|12195|12201|12195|12201.1|12195.1|12199.6|12193.6|0
1727757000000|2024-10-01 04:30:00|12199.6|12193.6|12196.7|12190.7|12201|12195|12195.3|12189.3|0
1727757300000|2024-10-01 04:35:00|12196.8|12190.8|12195.3|12189.3|12196.8|12190.8|12195.3|12189.3|0
1727757600000|2024-10-01 04:40:00|12196|12190|12195.3|12189.3|12196.8|12190.8|12193.9|12187.9|0
1727757900000|2024-10-01 04:45:00|12196.7|12190.7|12196.7|12190.7|12196.7|12190.7|12195.3|12189.3|0
1727758200000|2024-10-01 04:50:00|12195.3|12189.3|12193.9|12187.9|12195.3|12189.3|12193.9|12187.9|0
1727758500000|2024-10-01 04:55:00|12195.3|12189.3|12193.9|12187.9|12195.3|12189.3|12193.9|12187.9|0
1727759100000|2024-10-01 05:05:00|12193.8|12187.8|12192.5|12186.5|12193.8|12187.8|12191|12185|0
1727759400000|2024-10-01 05:10:00|12193.9|12187.9|12193.9|12187.9|12193.9|12187.9|12193.9|12187.9|0
1727759700000|2024-10-01 05:15:00|12192.5|12186.5|12191|12185|12192.5|12186.5|12191|12185|0
1727760000000|2024-10-01 05:20:00|12192.4|12186.4|12193.9|12187.9|12193.9|12187.9|12192.4|12186.4|0
1727760300000|2024-10-01 05:25:00|12193.2|12187.2|12194.6|12188.6|12195.3|12189.3|12192.5|12186.5|0
1727760600000|2024-10-01 05:30:00|12193.9|12187.9|12193.9|12187.9|12195.4|12189.4|12193.9|12187.9|0
1727760900000|2024-10-01 05:35:00|12193.2|12187.2|12191|12185|12193.9|12187.9|12191|12185|0
1727761200000|2024-10-01 05:40:00|12189.5|12183.5|12191|12185|12191|12185|12188.1|12182.1|0
1727761500000|2024-10-01 05:45:00|12190.3|12184.3|12193.9|12187.9|12193.9|12187.9|12189.6|12183.6|0
1727761800000|2024-10-01 05:50:00|12194.6|12188.6|12195.4|12189.4|12196.1|12190.1|12194|12188|0
1727762100000|2024-10-01 05:55:00|12195.3|12189.3|12189.6|12183.6|12195.3|12189.3|12189.6|12183.6|0
1727762400000|2024-10-01 06:00:00|12189.7|12183.7|12181.6|12179.6|12192.1|12190.1|12177.1|12175.1|33
1727762700000|2024-10-01 06:05:00|12182.1|12180.1|12185.1|12183.1|12188.1|12186.1|12182.1|12180.1|24
1727763000000|2024-10-01 06:10:00|12186.1|12184.1|12199.1|12197.1|12199.1|12197.1|12184.6|12182.6|14
1727763300000|2024-10-01 06:15:00|12198.6|12196.6|12202.6|12200.6|12204.1|12202.1|12198.6|12196.6|10
1727763600000|2024-10-01 06:20:00|12203.1|12201.1|12199.1|12197.1|12203.6|12201.6|12197.6|12195.6|16
1727763900000|2024-10-01 06:25:00|12199.6|12197.6|12194.1|12192.1|12200.1|12198.1|12188.6|12186.6|51
1727764200000|2024-10-01 06:30:00|12194.6|12192.6|12195.6|12193.6|12197.6|12195.6|12190.6|12188.6|3
1727764500000|2024-10-01 06:35:00|12196.1|12194.1|12188.1|12186.1|12196.1|12194.1|12187.6|12185.6|13
1727764800000|2024-10-01 06:40:00|12187.6|12185.6|12185.1|12183.1|12187.6|12185.6|12181.1|12179.1|26
1727765100000|2024-10-01 06:45:00|12184.6|12182.6|12184.6|12182.6|12190.6|12188.6|12184.1|12182.1|14
1727765400000|2024-10-01 06:50:00|12185.1|12183.1|12191.6|12189.6|12192.6|12190.6|12185.1|12183.1|14
1727765700000|2024-10-01 06:55:00|12190.1|12188.1|12226.1|12224.1|12226.1|12224.1|12189.1|12187.1|170
1727766000000|2024-10-01 07:00:00|12223.1|12221.1|12218.1|12216.1|12225.6|12223.6|12195.1|12193.1|407
1727766300000|2024-10-01 07:05:00|12217.6|12215.6|12192.6|12190.6|12225.6|12223.6|12191.6|12189.6|236
1727766600000|2024-10-01 07:10:00|12193.6|12191.6|12172.6|12170.6|12195.1|12193.1|12172.6|12170.6|159
1727766900000|2024-10-01 07:15:00|12175.1|12173.1|12162.1|12160.1|12175.6|12173.6|12159.6|12157.6|243
1727767200000|2024-10-01 07:20:00|12161.6|12159.6|12159.6|12157.6|12167.6|12165.6|12157.1|12155.1|176
1727767500000|2024-10-01 07:25:00|12159.1|12157.1|12162.1|12160.1|12169.6|12167.6|12153.6|12151.6|295
1727767800000|2024-10-01 07:30:00|12162.6|12160.6|12165.6|12163.6|12168.6|12166.6|12158.6|12156.6|239
1727768100000|2024-10-01 07:35:00|12166.1|12164.1|12184.6|12182.6|12184.6|12182.6|12162.6|12160.6|172
1727768400000|2024-10-01 07:40:00|12185.8|12183.8|12194.8|12192.8|12195.8|12193.8|12183.8|12181.8|185
1727768700000|2024-10-01 07:45:00|12194.3|12192.3|12206.8|12204.8|12209.8|12207.8|12193.8|12191.8|247
1727769000000|2024-10-01 07:50:00|12207.8|12205.8|12203.8|12201.8|12209.3|12207.3|12199.3|12197.3|116
1727769300000|2024-10-01 07:55:00|12203.3|12201.3|12203.8|12201.8|12206.8|12204.8|12195.8|12193.8|57
1727769600000|2024-10-01 08:00:00|12204.3|12202.3|12195.8|12193.8|12207.8|12205.8|12195.8|12193.8|79
1727769900000|2024-10-01 08:05:00|12194.8|12192.8|12200.8|12198.8|12205.8|12203.8|12192.8|12190.8|64
1727770200000|2024-10-01 08:10:00|12201.3|12199.3|12193.8|12191.8|12203.8|12201.8|12188.8|12186.8|89
1727770500000|2024-10-01 08:15:00|12193.3|12191.3|12201.8|12199.8|12203.8|12201.8|12190.3|12188.3|53
1727770800000|2024-10-01 08:20:00|12202.8|12200.8|12198.8|12196.8|12206.3|12204.3|12198.3|12196.3|45
1727771100000|2024-10-01 08:25:00|12199.3|12197.3|12210.8|12208.8|12211.8|12209.8|12196.8|12194.8|82
1727771400000|2024-10-01 08:30:00|12209.8|12207.8|12218.8|12216.8|12219.8|12217.8|12209.3|12207.3|129
1727771700000|2024-10-01 08:35:00|12219.3|12217.3|12214.8|12212.8|12222.8|12220.8|12214.3|12212.3|80
1727772000000|2024-10-01 08:40:00|12214.3|12212.3|12219.8|12217.8|12222.8|12220.8|12213.8|12211.8|74
1727772300000|2024-10-01 08:45:00|12219.3|12217.3|12218.8|12216.8|12219.8|12217.8|12212.3|12210.3|92
1727772600000|2024-10-01 08:50:00|12219.3|12217.3|12216.8|12214.8|12221.8|12219.8|12214.8|12212.8|103
1727772900000|2024-10-01 08:55:00|12218.3|12216.3|12223.3|12221.3|12226.8|12224.8|12217.8|12215.8|60
1727773200000|2024-10-01 09:00:00|12222.8|12220.8|12215.8|12213.8|12222.8|12220.8|12211.8|12209.8|87
1727773500000|2024-10-01 09:05:00|12215.3|12213.3|12205.8|12203.8|12217.3|12215.3|12205.3|12203.3|162
1727773800000|2024-10-01 09:10:00|12206.3|12204.3|12203.8|12201.8|12207.3|12205.3|12197.8|12195.8|73
1727774100000|2024-10-01 09:15:00|12205.8|12203.8|12207.8|12205.8|12212.8|12210.8|12203.8|12201.8|133
1727774400000|2024-10-01 09:20:00|12207.3|12205.3|12210.8|12208.8|12216.8|12214.8|12207.3|12205.3|114
1727774700000|2024-10-01 09:25:00|12209.8|12207.8|12215.8|12213.8|12219.8|12217.8|12205.8|12203.8|88
1727775000000|2024-10-01 09:30:00|12216.3|12214.3|12215.8|12213.8|12218.3|12216.3|12212.3|12210.3|121
1727775300000|2024-10-01 09:35:00|12215.3|12213.3|12213.8|12211.8|12217.3|12215.3|12211.8|12209.8|83
1727775600000|2024-10-01 09:40:00|12213.3|12211.3|12213.8|12211.8|12214.8|12212.8|12206.3|12204.3|74
1727775900000|2024-10-01 09:45:00|12214.3|12212.3|12207.8|12205.8|12218.8|12216.8|12207.3|12205.3|333
1727776200000|2024-10-01 09:50:00|12208.3|12206.3|12203.8|12201.8|12212.3|12210.3|12202.3|12200.3|96
1727776500000|2024-10-01 09:55:00|12203.3|12201.3|12200.3|12198.3|12204.8|12202.8|12195.3|12193.3|127
1727776800000|2024-10-01 10:00:00|12200.8|12198.8|12201.3|12199.3|12208.8|12206.8|12199.8|12197.8|117
1727777100000|2024-10-01 10:05:00|12201.8|12199.8|12202.8|12200.8|12210.8|12208.8|12201.8|12199.8|57
1727777400000|2024-10-01 10:10:00|12202.3|12200.3|12212.3|12210.3|12212.8|12210.8|12201.8|12199.8|83
1727777700000|2024-10-01 10:15:00|12211.3|12209.3|12215.3|12213.3|12216.8|12214.8|12210.3|12208.3|58
1727778000000|2024-10-01 10:20:00|12214.8|12212.8|12212.8|12210.8|12219.3|12217.3|12211.8|12209.8|57
1727778300000|2024-10-01 10:25:00|12212.3|12210.3|12215.3|12213.3|12217.3|12215.3|12211.3|12209.3|35
1727778600000|2024-10-01 10:30:00|12215.8|12213.8|12204.8|12202.8|12216.3|12214.3|12202.3|12200.3|55
1727778900000|2024-10-01 10:35:00|12204.3|12202.3|12209.3|12207.3|12209.8|12207.8|12203.3|12201.3|47
1727779200000|2024-10-01 10:40:00|12209.8|12207.8|12202.3|12200.3|12212.3|12210.3|12199.8|12197.8|82
1727779500000|2024-10-01 10:45:00|12202.8|12200.8|12200.3|12198.3|12204.8|12202.8|12199.8|12197.8|65
1727779800000|2024-10-01 10:50:00|12200.8|12198.8|12205.8|12203.8|12207.3|12205.3|12195.8|12193.8|55
1727780100000|2024-10-01 10:55:00|12206.3|12204.3|12216.3|12214.3|12219.3|12217.3|12206.3|12204.3|31
1727780400000|2024-10-01 11:00:00|12215.8|12213.8|12219.8|12217.8|12220.8|12218.8|12215.3|12213.3|67
1727780700000|2024-10-01 11:05:00|12220.3|12218.3|12232.8|12230.8|12233.8|12231.8|12219.8|12217.8|66
1727781000000|2024-10-01 11:10:00|12233.3|12231.3|12227.8|12225.8|12234.8|12232.8|12225.3|12223.3|65
1727781300000|2024-10-01 11:15:00|12227.3|12225.3|12224.8|12222.8|12228.3|12226.3|12222.3|12220.3|47
1727781600000|2024-10-01 11:20:00|12225.3|12223.3|12219.8|12217.8|12226.3|12224.3|12219.8|12217.8|103
1727781900000|2024-10-01 11:25:00|12220.3|12218.3|12226.8|12224.8|12230.3|12228.3|12220.3|12218.3|63
1727782200000|2024-10-01 11:30:00|12226.3|12224.3|12224.8|12222.8|12228.3|12226.3|12223.3|12221.3|40
1727782500000|2024-10-01 11:35:00|12225.3|12223.3|12218.8|12216.8|12226.8|12224.8|12218.8|12216.8|36
1727782800000|2024-10-01 11:40:00|12218.2|12216.2|12211.2|12209.2|12218.7|12216.7|12211.2|12209.2|72
1727783100000|2024-10-01 11:45:00|12210.7|12208.7|12219.7|12217.7|12221.2|12219.2|12210.2|12208.2|102
1727783400000|2024-10-01 11:50:00|12219.2|12217.2|12216.7|12214.7|12223.7|12221.7|12215.7|12213.7|98
1727783700000|2024-10-01 11:55:00|12217.7|12215.7|12212.2|12210.2|12218.7|12216.7|12210.7|12208.7|44
1727784000000|2024-10-01 12:00:00|12212.7|12210.7|12220.7|12218.7|12221.2|12219.2|12212.7|12210.7|99
1727784300000|2024-10-01 12:05:00|12221.2|12219.2|12220.7|12218.7|12222.2|12220.2|12216.7|12214.7|127
1727784600000|2024-10-01 12:10:00|12221.2|12219.2|12218.2|12216.2|12222.7|12220.7|12214.2|12212.2|54
1727784900000|2024-10-01 12:15:00|12216.7|12214.7|12224.2|12222.2|12225.7|12223.7|12216.7|12214.7|73
1727785200000|2024-10-01 12:20:00|12224.7|12222.7|12225.7|12223.7|12228.7|12226.7|12224.7|12222.7|66
1727785500000|2024-10-01 12:25:00|12225.2|12223.2|12214.7|12212.7|12228.2|12226.2|12213.7|12211.7|60
1727785800000|2024-10-01 12:30:00|12214.2|12212.2|12203.2|12201.2|12215.2|12213.2|12201.7|12199.7|67
1727786100000|2024-10-01 12:35:00|12203.7|12201.7|12206.2|12204.2|12207.2|12205.2|12202.2|12200.2|82
1727786400000|2024-10-01 12:40:00|12206.7|12204.7|12212.2|12210.2|12215.7|12213.7|12206.2|12204.2|54
1727786700000|2024-10-01 12:45:00|12211.7|12209.7|12208.2|12206.2|12211.7|12209.7|12202.7|12200.7|52
1727787000000|2024-10-01 12:50:00|12207.7|12205.7|12207.2|12205.2|12210.2|12208.2|12203.7|12201.7|59
1727787300000|2024-10-01 12:55:00|12206.2|12204.2|12215.2|12213.2|12217.7|12215.7|12206.2|12204.2|170
1727787600000|2024-10-01 13:00:00|12213.7|12211.7|12218.2|12216.2|12221.2|12219.2|12211.7|12209.7|146
1727787900000|2024-10-01 13:05:00|12218.7|12216.7|12213.2|12211.2|12219.2|12217.2|12211.7|12209.7|77
1727788200000|2024-10-01 13:10:00|12212.7|12210.7|12211.2|12209.2|12216.7|12214.7|12210.2|12208.2|84
1727788500000|2024-10-01 13:15:00|12210.7|12208.7|12197.7|12195.7|12211.7|12209.7|12196.2|12194.2|83
1727788800000|2024-10-01 13:20:00|12197.2|12195.2|12208.2|12206.2|12208.2|12206.2|12196.2|12194.2|51
1727789100000|2024-10-01 13:25:00|12207.7|12205.7|12215.2|12213.2|12216.7|12214.7|12207.2|12205.2|75
1727789400000|2024-10-01 13:30:00|12214.7|12212.7|12164.7|12162.7|12218.2|12216.2|12159.7|12157.7|408
1727789700000|2024-10-01 13:35:00|12165.2|12163.2|12147.2|12145.2|12165.7|12163.7|12133.7|12131.7|620
1727790000000|2024-10-01 13:40:00|12146.7|12144.7|12125.2|12123.2|12146.7|12144.7|12121.7|12119.7|387
1727790300000|2024-10-01 13:45:00|12123.2|12121.2|12118.2|12116.2|12123.2|12121.2|12101.7|12099.7|372
1727790600000|2024-10-01 13:50:00|12117.7|12115.7|12131.2|12129.2|12131.2|12129.2|12104.7|12102.7|301
1727790900000|2024-10-01 13:55:00|12129.2|12127.2|12109.2|12107.2|12129.2|12127.2|12109.2|12107.2|357
1727791200000|2024-10-01 14:00:00|12110.7|12108.7|12109.2|12107.2|12137.2|12135.2|12095.2|12093.2|372
1727791500000|2024-10-01 14:05:00|12107.2|12105.2|12078.2|12076.2|12112.7|12110.7|12077.2|12075.2|361
1727791800000|2024-10-01 14:10:00|12078.7|12076.7|12075.2|12073.2|12084.7|12082.7|12062.2|12060.2|403
1727792100000|2024-10-01 14:15:00|12074.7|12072.7|12064.2|12062.2|12077.7|12075.7|12059.7|12057.7|225
1727792400000|2024-10-01 14:20:00|12064.7|12062.7|12102.2|12100.2|12107.7|12105.7|12064.7|12062.7|373
1727792700000|2024-10-01 14:25:00|12102.7|12100.7|12087.7|12085.7|12105.7|12103.7|12073.7|12071.7|171
1727793000000|2024-10-01 14:30:00|12088.2|12086.2|12086.2|12084.2|12091.2|12089.2|12062.7|12060.7|249
1727793300000|2024-10-01 14:35:00|12085.7|12083.7|12095.7|12093.7|12101.7|12099.7|12080.7|12078.7|342
1727793600000|2024-10-01 14:40:00|12096.2|12094.2|12093.7|12091.7|12118.7|12116.7|12091.7|12089.7|328
1727793900000|2024-10-01 14:45:00|12093.2|12091.2|12082.7|12080.7|12098.7|12096.7|12078.2|12076.2|218
1727794200000|2024-10-01 14:50:00|12081.7|12079.7|12076.7|12074.7|12088.7|12086.7|12071.7|12069.7|104
1727794500000|2024-10-01 14:55:00|12077.2|12075.2|12097.7|12095.7|12098.7|12096.7|12076.7|12074.7|214
1727794800000|2024-10-01 15:00:00|12098.7|12096.7|12099.7|12097.7|12104.2|12102.2|12086.2|12084.2|240
1727795100000|2024-10-01 15:05:00|12098.7|12096.7|12074.7|12072.7|12099.7|12097.7|12072.2|12070.2|364
1727795400000|2024-10-01 15:10:00|12075.7|12073.7|12075.7|12073.7|12081.7|12079.7|12072.7|12070.7|280
1727795700000|2024-10-01 15:15:00|12076.2|12074.2|12076.2|12074.2|12082.7|12080.7|12069.2|12067.2|409
1727796000000|2024-10-01 15:20:00|12072.7|12070.7|12080.7|12078.7|12087.7|12085.7|12072.2|12070.2|498
1727796300000|2024-10-01 15:25:00|12082.2|12080.2|12086.2|12084.2|12096.7|12094.7|12080.7|12078.7|1225
1727796600000|2024-10-01 15:30:00|12086.7|12084.7|12095.2|12093.2|12095.7|12093.7|12085.2|12083.2|1356
1727796900000|2024-10-01 15:35:00|12094.7|12092.7|12100.2|12098.2|12100.7|12098.7|12091.2|12089.2|290
1727797200000|2024-10-01 15:40:00|12100.7|12098.7|12092.2|12090.2|12104.2|12102.2|12090.7|12088.7|320
1727797500000|2024-10-01 15:45:00|12091.7|12089.7|12078.7|12076.7|12091.7|12089.7|12078.7|12076.7|138
1727797800000|2024-10-01 15:50:00|12079.2|12077.2|12081.7|12079.7|12085.2|12083.2|12076.2|12074.2|116
1727798100000|2024-10-01 15:55:00|12082.2|12080.2|12080.7|12078.7|12085.2|12083.2|12079.2|12077.2|21
1727798400000|2024-10-01 16:00:00|12079.7|12077.7|12086.7|12084.7|12088.2|12086.2|12076.2|12074.2|17
1727798700000|2024-10-01 16:05:00|12087.2|12085.2|12088.2|12086.2|12093.7|12091.7|12086.2|12084.2|24
1727799000000|2024-10-01 16:10:00|12088.7|12086.7|12085.7|12083.7|12095.2|12093.2|12082.7|12080.7|34
1727799300000|2024-10-01 16:15:00|12086.2|12084.2|12084.2|12082.2|12089.2|12087.2|12083.2|12081.2|27
1727799600000|2024-10-01 16:20:00|12084.7|12082.7|12087.7|12085.7|12089.7|12087.7|12084.2|12082.2|12
1727799900000|2024-10-01 16:25:00|12087.2|12085.2|12089.7|12087.7|12092.2|12090.2|12083.2|12081.2|7
1727800200000|2024-10-01 16:30:00|12089.2|12087.2|12082.7|12080.7|12092.2|12090.2|12069.2|12067.2|60
1727800500000|2024-10-01 16:35:00|12082.2|12080.2|12075.7|12073.7|12085.7|12083.7|12074.2|12072.2|20
1727800800000|2024-10-01 16:40:00|12076.2|12074.2|12073.2|12071.2|12081.7|12079.7|12072.7|12070.7|19
1727801100000|2024-10-01 16:45:00|12072.7|12070.7|12068.2|12066.2|12074.2|12072.2|12065.2|12063.2|36
1727801400000|2024-10-01 16:50:00|12067.7|12065.7|12081.2|12079.2|12086.2|12084.2|12067.7|12065.7|26
1727801700000|2024-10-01 16:55:00|12081.7|12079.7|12085.7|12083.7|12089.7|12087.7|12073.7|12071.7|83
1727802000000|2024-10-01 17:00:00|12085.2|12083.2|12076.2|12074.2|12086.7|12084.7|12076.2|12074.2|106
1727802300000|2024-10-01 17:05:00|12076.7|12074.7|12077.7|12075.7|12078.2|12076.2|12072.2|12070.2|29
1727802600000|2024-10-01 17:10:00|12078.2|12076.2|12073.2|12071.2|12080.2|12078.2|12071.7|12069.7|26
1727802900000|2024-10-01 17:15:00|12073.7|12071.7|12068.2|12066.2|12073.7|12071.7|12066.7|12064.7|5
1727803200000|2024-10-01 17:20:00|12068.7|12066.7|12066.7|12064.7|12074.7|12072.7|12065.2|12063.2|7
1727803500000|2024-10-01 17:25:00|12066.2|12064.2|12060.2|12058.2|12066.2|12064.2|12057.2|12055.2|24
1727803800000|2024-10-01 17:30:00|12058.2|12056.2|12074.7|12072.7|12079.2|12077.2|12056.2|12054.2|70
1727804100000|2024-10-01 17:35:00|12074.2|12072.2|12075.7|12073.7|12079.2|12077.2|12064.7|12062.7|153
1727804400000|2024-10-01 17:40:00|12075.2|12073.2|12084.7|12082.7|12085.7|12083.7|12072.7|12070.7|20
1727804700000|2024-10-01 17:45:00|12084.2|12082.2|12084.2|12082.2|12087.7|12085.7|12082.2|12080.2|6
1727805000000|2024-10-01 17:50:00|12083.7|12081.7|12087.2|12085.2|12089.2|12087.2|12083.7|12081.7|30
1727805300000|2024-10-01 17:55:00|12087.7|12085.7|12106.2|12104.2|12107.2|12105.2|12087.7|12085.7|53
1727805600000|2024-10-01 18:00:00|12105.7|12103.7|12115.2|12113.2|12117.7|12115.7|12105.7|12103.7|49
1727805900000|2024-10-01 18:05:00|12115.7|12113.7|12118.7|12116.7|12122.7|12120.7|12114.7|12112.7|40
1727806200000|2024-10-01 18:10:00|12119.2|12117.2|12130.2|12128.2|12130.2|12128.2|12119.2|12117.2|81
1727806500000|2024-10-01 18:15:00|12129.2|12127.2|12132.2|12130.2|12138.7|12136.7|12129.2|12127.2|23
1727806800000|2024-10-01 18:20:00|12132.7|12130.7|12133.2|12131.2|12137.2|12135.2|12130.2|12128.2|22
1727807100000|2024-10-01 18:25:00|12133.7|12131.7|12137.7|12135.7|12139.2|12137.2|12132.7|12130.7|13
1727807400000|2024-10-01 18:30:00|12138.2|12136.2|12138.7|12136.7|12143.2|12141.2|12133.7|12131.7|18
1727807700000|2024-10-01 18:35:00|12139.2|12137.2|12137.7|12135.7|12140.7|12138.7|12132.7|12130.7|4
1727808000000|2024-10-01 18:40:00|12138.2|12136.2|12140.2|12138.2|12141.2|12139.2|12135.7|12133.7|22
1727808300000|2024-10-01 18:45:00|12140.7|12138.7|12138.2|12136.2|12142.7|12140.7|12137.2|12135.2|17
1727808600000|2024-10-01 18:50:00|12138.7|12136.7|12132.7|12130.7|12140.2|12138.2|12132.2|12130.2|14
1727808900000|2024-10-01 18:55:00|12133.2|12131.2|12137.7|12135.7|12141.7|12139.7|12133.2|12131.2|9
1727809200000|2024-10-01 19:00:00|12137.2|12135.2|12133.2|12131.2|12138.2|12136.2|12132.2|12130.2|6
1727809500000|2024-10-01 19:05:00|12133.7|12131.7|12134.2|12132.2|12135.2|12133.2|12127.7|12125.7|13
1727809800000|2024-10-01 19:10:00|12134.7|12132.7|12131.2|12129.2|12135.7|12133.7|12128.2|12126.2|6
1727810100000|2024-10-01 19:15:00|12131.7|12129.7|12135.2|12133.2|12135.7|12133.7|12129.2|12127.2|9
1727810400000|2024-10-01 19:20:00|12135.7|12133.7|12139.7|12137.7|12140.2|12138.2|12134.2|12132.2|4
1727810700000|2024-10-01 19:25:00|12140.2|12138.2|12134.7|12132.7|12142.2|12140.2|12134.7|12132.7|35
1727811000000|2024-10-01 19:30:00|12135.2|12133.2|12125.7|12123.7|12135.2|12133.2|12125.7|12123.7|15
1727811300000|2024-10-01 19:35:00|12126.2|12124.2|12128.7|12126.7|12131.2|12129.2|12118.7|12116.7|26
1727811600000|2024-10-01 19:40:00|12128.2|12126.2|12123.2|12121.2|12129.7|12127.7|12122.2|12120.2|13
1727811900000|2024-10-01 19:45:00|12122.7|12120.7|12124.2|12122.2|12128.2|12126.2|12121.7|12119.7|35
1727812200000|2024-10-01 19:50:00|12124.7|12122.7|12117.2|12115.2|12126.2|12124.2|12115.7|12113.7|63
1727812500000|2024-10-01 19:55:00|12116.7|12114.7|12119.7|12113.7|12119.7|12117.7|12113.7|12111.7|88
1727812800000|2024-10-01 20:00:00|12118.8|12112.8|12123.8|12117.8|12127.9|12121.9|12118.8|12112.8|0
1727813100000|2024-10-01 20:05:00|12123.5|12117.5|12121.3|12115.3|12124.8|12118.8|12119.7|12113.7|0
1727813400000|2024-10-01 20:10:00|12121.6|12115.6|12120.3|12114.3|12122.5|12116.5|12119.7|12113.7|0
1727813700000|2024-10-01 20:15:00|12120|12114|12119.2|12113.2|12120.9|12114.9|12118.4|12112.4|0
1727814000000|2024-10-01 20:20:00|12118.9|12112.9|12117.5|12111.5|12118.9|12112.9|12117|12111|0
1727814300000|2024-10-01 20:25:00|12117|12111|12118.4|12112.4|12118.9|12112.9|12117|12111|0
1727814600000|2024-10-01 20:30:00|12118.3|12112.3|12117|12111|12118.6|12112.6|12117|12111|0
1727814900000|2024-10-01 20:35:00|12117.1|12111.1|12117.5|12111.5|12118.1|12112.1|12116.5|12110.5|0
1727815200000|2024-10-01 20:40:00|12117.2|12111.2|12114.9|12108.9|12117.8|12111.8|12114.6|12108.6|0
1727815500000|2024-10-01 20:45:00|12115.1|12109.1|12114.9|12108.9|12115.6|12109.6|12114.3|12108.3|0
1727815800000|2024-10-01 20:50:00|12115.1|12109.1|12115.6|12109.6|12115.9|12109.9|12114.6|12108.6|0
1727816100000|2024-10-01 20:55:00|12115.7|12109.7|12115.4|12109.4|12117.5|12111.5|12115|12109|0
1727816400000|2024-10-01 21:00:00|12115.6|12109.6|12115.4|12109.4|12115.9|12109.9|12115.4|12109.4|0
1727816700000|2024-10-01 21:05:00|12115.6|12109.6|12116.3|12110.3|12117.2|12111.2|12115.4|12109.4|0
1727817000000|2024-10-01 21:10:00|12116.2|12110.2|12116.3|12110.3|12116.6|12110.6|12115.7|12109.7|0
1727817300000|2024-10-01 21:15:00|12116.5|12110.5|12116.2|12110.2|12116.5|12110.5|12116.2|12110.2|0
1727817600000|2024-10-01 21:20:00|12116.3|12110.3|12116.3|12110.3|12116.3|12110.3|12116.3|12110.3|0
1727818500000|2024-10-01 21:35:00|12116.5|12110.5|12116.5|12110.5|12116.5|12110.5|12116.3|12110.3|0
1727818800000|2024-10-01 21:40:00|12116.3|12110.3|12116.3|12110.3|12116.5|12110.5|12116.3|12110.3|0
1727819100000|2024-10-01 21:45:00|12116.2|12110.2|12116|12110|12116.2|12110.2|12116|12110|0
1727819400000|2024-10-01 21:50:00|12115.7|12109.7|12116.2|12110.2|12116.2|12110.2|12115.3|12109.3|0
1727819700000|2024-10-01 21:55:00|12116.5|12110.5|12117.3|12111.3|12117.3|12111.3|12116|12110|0
1727820000000|2024-10-01 22:00:00|12117.4|12111.4|12108.1|12102.1|12121.9|12115.9|12107.1|12101.1|0
1727820300000|2024-10-01 22:05:00|12107.7|12101.7|12108|12102|12108.4|12102.4|12104.8|12098.8|0
1727820600000|2024-10-01 22:10:00|12107.5|12101.5|12104.6|12098.6|12109.2|12103.2|12102|12096|0
1727820900000|2024-10-01 22:15:00|12104.5|12098.5|12108.6|12102.6|12108.6|12102.6|12103.7|12097.7|0
1727821200000|2024-10-01 22:20:00|12108.9|12102.9|12107|12101|12109.2|12103.2|12105.6|12099.6|0
1727821500000|2024-10-01 22:25:00|12106.8|12100.8|12105.1|12099.1|12109|12103|12104.8|12098.8|0
1727821800000|2024-10-01 22:30:00|12105|12099|12107.5|12101.5|12108.1|12102.1|12103.2|12097.2|0
1727822100000|2024-10-01 22:35:00|12107.6|12101.6|12110.2|12104.2|12110.5|12104.5|12107.6|12101.6|0
1727822400000|2024-10-01 22:40:00|12110.3|12104.3|12101|12095|12110.3|12104.3|12098.8|12092.8|0
1727822700000|2024-10-01 22:45:00|12100.8|12094.8|12101.3|12095.3|12104.9|12098.9|12100.8|12094.8|0
1727823000000|2024-10-01 22:50:00|12101.2|12095.2|12102.3|12096.3|12103.4|12097.4|12099.4|12093.4|0
1727823300000|2024-10-01 22:55:00|12102.6|12096.6|12103.2|12097.2|12105.3|12099.3|12102|12096|0
1727823600000|2024-10-01 23:00:00|12103.3|12097.3|12104.5|12098.5|12105.6|12099.6|12102|12096|0
1727823900000|2024-10-01 23:05:00|12104.3|12098.3|12104|12098|12106.4|12100.4|12102|12096|0
1727824200000|2024-10-01 23:10:00|12103.7|12097.7|12107.5|12101.5|12107.5|12101.5|12103.7|12097.7|0
1727824500000|2024-10-01 23:15:00|12107.2|12101.2|12105|12099|12108.8|12102.8|12104.1|12098.1|0
1727824800000|2024-10-01 23:20:00|12104.3|12098.3|12100.9|12094.9|12104.3|12098.3|12100.6|12094.6|0
1727825100000|2024-10-01 23:25:00|12100.6|12094.6|12099.9|12093.9|12101.8|12095.8|12095.9|12089.9|0
1727825400000|2024-10-01 23:30:00|12099.6|12093.6|12102.6|12096.6|12103.4|12097.4|12098.8|12092.8|0
1727825700000|2024-10-01 23:35:00|12102.5|12096.5|12104|12098|12105|12099|12100.9|12094.9|0
1727826000000|2024-10-01 23:40:00|12104.3|12098.3|12104.8|12098.8|12105.9|12099.9|12103.5|12097.5|0
1727826300000|2024-10-01 23:45:00|12105|12099|12109.8|12103.8|12110.7|12104.7|12104|12098|0
1727826600000|2024-10-01 23:50:00|12109.7|12103.7|12105.9|12099.9|12110|12104|12105.1|12099.1|0
1727826900000|2024-10-01 23:55:00|12105.7|12099.7|12106.5|12100.5|12106.9|12100.9|12105.4|12099.4|0
1727827200000|2024-10-02 00:00:00|12106.8|12100.8|12111.7|12105.7|12112.8|12106.8|12105.7|12099.7|0
1727827500000|2024-10-02 00:05:00|12112.2|12106.2|12112.6|12106.6|12113.6|12107.6|12108.4|12102.4|0
1727827800000|2024-10-02 00:10:00|12112.7|12106.7|12116.5|12110.5|12116.9|12110.9|12111.3|12105.3|0
1727828100000|2024-10-02 00:15:00|12116.2|12110.2|12108.5|12102.5|12116.9|12110.9|12107.1|12101.1|0
1727828400000|2024-10-02 00:20:00|12107.1|12101.1|12112.8|12106.8|12112.8|12106.8|12105.6|12099.6|0
1727828700000|2024-10-02 00:25:00|12111.4|12105.4|12114.1|12108.1|12115.6|12109.6|12111.2|12105.2|0
1727829000000|2024-10-02 00:30:00|12114.2|12108.2|12115.6|12109.6|12115.6|12109.6|12111.3|12105.3|0
1727829300000|2024-10-02 00:35:00|12117|12111|12118.5|12112.5|12118.6|12112.6|12115.6|12109.6|0
1727829600000|2024-10-02 00:40:00|12118.6|12112.6|12122.9|12116.9|12123|12117|12118.5|12112.5|0
1727829900000|2024-10-02 00:45:00|12122.2|12116.2|12121.5|12115.5|12122.9|12116.9|12120|12114|0
1727830200000|2024-10-02 00:50:00|12122.9|12116.9|12118.5|12112.5|12122.9|12116.9|12117|12111|0
1727830500000|2024-10-02 00:55:00|12117.8|12111.8|12120|12114|12121.4|12115.4|12117|12111|0
1727830800000|2024-10-02 01:00:00|12120.7|12114.7|12124.3|12118.3|12124.3|12118.3|12119.9|12113.9|0
1727831100000|2024-10-02 01:05:00|12125.7|12119.7|12124.2|12118.2|12125.7|12119.7|12122.8|12116.8|0
1727831400000|2024-10-02 01:10:00|12123.5|12117.5|12122.8|12116.8|12124.3|12118.3|12122.8|12116.8|0
1727831700000|2024-10-02 01:15:00|12124.2|12118.2|12124.2|12118.2|12125.7|12119.7|12119.9|12113.9|0
1727832000000|2024-10-02 01:20:00|12124.3|12118.3|12124.3|12118.3|12125.7|12119.7|12122.8|12116.8|0
1727832300000|2024-10-02 01:25:00|12125|12119|12128.6|12122.6|12128.6|12122.6|12125|12119|0
1727832600000|2024-10-02 01:30:00|12130|12124|12134.4|12128.4|12135.8|12129.8|12128.6|12122.6|0
1727832900000|2024-10-02 01:35:00|12133.7|12127.7|12133|12127|12133.7|12127.7|12130.1|12124.1|0
1727833200000|2024-10-02 01:40:00|12132.9|12126.9|12130|12124|12134.3|12128.3|12128.6|12122.6|0
1727833500000|2024-10-02 01:45:00|12131.4|12125.4|12133.6|12127.6|12135.8|12129.8|12130|12124|0
1727833800000|2024-10-02 01:50:00|12132.9|12126.9|12135.8|12129.8|12135.8|12129.8|12132.9|12126.9|0
1727834100000|2024-10-02 01:55:00|12134.4|12128.4|12135.8|12129.8|12136.5|12130.5|12131.5|12125.5|0
1727834400000|2024-10-02 02:00:00|12137.2|12131.2|12138|12132|12138.7|12132.7|12134.3|12128.3|0
1727834700000|2024-10-02 02:05:00|12138.7|12132.7|12137.3|12131.3|12140.1|12134.1|12135.8|12129.8|0
1727835000000|2024-10-02 02:10:00|12137.2|12131.2|12135.8|12129.8|12137.3|12131.3|12134.4|12128.4|0
1727835300000|2024-10-02 02:15:00|12135.1|12129.1|12135.7|12129.7|12135.8|12129.8|12134.3|12128.3|0
1727835600000|2024-10-02 02:20:00|12135|12129|12137.1|12131.1|12137.1|12131.1|12134.3|12128.3|0
1727835900000|2024-10-02 02:25:00|12136.4|12130.4|12135.7|12129.7|12136.4|12130.4|12132.8|12126.8|0
1727836200000|2024-10-02 02:30:00|12135|12129|12132.8|12126.8|12135|12129|12131.4|12125.4|0
1727836500000|2024-10-02 02:35:00|12131.4|12125.4|12129.9|12123.9|12132.8|12126.8|12128.5|12122.5|0
1727836800000|2024-10-02 02:40:00|12128.5|12122.5|12128.5|12122.5|12131.4|12125.4|12127|12121|0
1727837100000|2024-10-02 02:45:00|12129.9|12123.9|12135.6|12129.6|12135.6|12129.6|12129.9|12123.9|0
1727837400000|2024-10-02 02:50:00|12135.7|12129.7|12135.6|12129.6|12137.1|12131.1|12132.8|12126.8|0
1727837700000|2024-10-02 02:55:00|12135.7|12129.7|12132.8|12126.8|12137.1|12131.1|12131.4|12125.4|0
1727838000000|2024-10-02 03:00:00|12131.4|12125.4|12132.8|12126.8|12134.2|12128.2|12130.7|12124.7|0
1727838300000|2024-10-02 03:05:00|12134.2|12128.2|12129.9|12123.9|12134.2|12128.2|12127|12121|0
1727838600000|2024-10-02 03:10:00|12129.8|12123.8|12131.3|12125.3|12131.3|12125.3|12128.3|12122.3|0
1727838900000|2024-10-02 03:15:00|12132.7|12126.7|12134.1|12128.1|12135.5|12129.5|12131.2|12125.2|0
1727839200000|2024-10-02 03:20:00|12132.7|12126.7|12129.8|12123.8|12134.1|12128.1|12129.8|12123.8|0
1727839500000|2024-10-02 03:25:00|12130.5|12124.5|12137|12131|12139.9|12133.9|12130.5|12124.5|0
1727839800000|2024-10-02 03:30:00|12137.7|12131.7|12141.3|12135.3|12141.3|12135.3|12137|12131|0
1727840100000|2024-10-02 03:35:00|12141.4|12135.4|12147.1|12141.1|12148.5|12142.5|12141.3|12135.3|0
1727840400000|2024-10-02 03:40:00|12146.4|12140.4|12142.8|12136.8|12146.4|12140.4|12141.4|12135.4|0
1727840700000|2024-10-02 03:45:00|12141.4|12135.4|12141.3|12135.3|12144.2|12138.2|12139.9|12133.9|0
1727841000000|2024-10-02 03:50:00|12141.4|12135.4|12142.8|12136.8|12144.3|12138.3|12141.3|12135.3|0
1727841300000|2024-10-02 03:55:00|12144.2|12138.2|12144.2|12138.2|12144.3|12138.3|12142.8|12136.8|0
1727841600000|2024-10-02 04:00:00|12144.3|12138.3|12141.4|12135.4|12144.3|12138.3|12141.4|12135.4|0
1727841900000|2024-10-02 04:05:00|12141.3|12135.3|12142.8|12136.8|12144.2|12138.2|12139.9|12133.9|0
1727842200000|2024-10-02 04:10:00|12141.3|12135.3|12142.8|12136.8|12142.8|12136.8|12141.3|12135.3|0
1727842500000|2024-10-02 04:15:00|12142|12136|12144.2|12138.2|12144.2|12138.2|12141.3|12135.3|0
1727842800000|2024-10-02 04:20:00|12144.9|12138.9|12142.7|12136.7|12145.6|12139.6|12141.3|12135.3|0
1727843100000|2024-10-02 04:25:00|12142|12136|12139.8|12133.8|12142|12136|12138.4|12132.4|0
1727843400000|2024-10-02 04:30:00|12138.4|12132.4|12134|12128|12138.4|12132.4|12131.1|12125.1|0
1727843700000|2024-10-02 04:35:00|12133.9|12127.9|12133.9|12127.9|12133.9|12127.9|12129.6|12123.6|0
1727844000000|2024-10-02 04:40:00|12132.5|12126.5|12135.4|12129.4|12136.1|12130.1|12132.5|12126.5|0
1727844300000|2024-10-02 04:45:00|12136.1|12130.1|12136.8|12130.8|12138.3|12132.3|12135.4|12129.4|0
1727844600000|2024-10-02 04:50:00|12135.4|12129.4|12135.4|12129.4|12141.1|12135.1|12135.4|12129.4|0
1727844900000|2024-10-02 04:55:00|12135.3|12129.3|12132.5|12126.5|12135.4|12129.4|12129.5|12123.5|0
1727845200000|2024-10-02 05:00:00|12133.9|12127.9|12136.8|12130.8|12138.2|12132.2|12131.1|12125.1|0
1727845500000|2024-10-02 05:05:00|12138.2|12132.2|12132.5|12126.5|12139.7|12133.7|12131.1|12125.1|0
1727845800000|2024-10-02 05:10:00|12131.1|12125.1|12138.8|12132.8|12141.1|12135.1|12131.1|12125.1|0
1727846100000|2024-10-02 05:15:00|12138.1|12132.1|12138.8|12132.8|12140.3|12134.3|12135.9|12129.9|0
1727846400000|2024-10-02 05:20:00|12139.5|12133.5|12124.5|12118.5|12139.5|12133.5|12124.5|12118.5|0
1727846700000|2024-10-02 05:25:00|12125.2|12119.2|12123|12117|12125.2|12119.2|12115.8|12109.8|0
1727847000000|2024-10-02 05:30:00|12121.6|12115.6|12116.6|12110.6|12121.6|12115.6|12115.2|12109.2|0
1727847300000|2024-10-02 05:35:00|12117.3|12111.3|12123|12117|12123|12117|12116.5|12110.5|0
1727847600000|2024-10-02 05:40:00|12121.6|12115.6|12118.8|12112.8|12124.5|12118.5|12117.3|12111.3|0
1727847900000|2024-10-02 05:45:00|12120.2|12114.2|12116.6|12110.6|12121.7|12115.7|12114.4|12108.4|0
1727848200000|2024-10-02 05:50:00|12115.9|12109.9|12108.6|12102.6|12118.7|12112.7|12108.6|12102.6|0
1727848500000|2024-10-02 05:55:00|12110.1|12104.1|12121.7|12115.7|12121.8|12115.8|12110.1|12104.1|0
1727848800000|2024-10-02 06:00:00|12123.2|12117.2|12101.7|12099.7|12123.2|12117.2|12096.2|12094.2|44
1727849100000|2024-10-02 06:05:00|12101.2|12099.2|12074.2|12072.2|12102.2|12100.2|12064.7|12062.7|107
1727849400000|2024-10-02 06:10:00|12072.7|12070.7|12094.2|12092.2|12094.7|12092.7|12067.2|12065.2|40
1727849700000|2024-10-02 06:15:00|12093.7|12091.7|12091.7|12089.7|12093.7|12091.7|12086.2|12084.2|0
1727850000000|2024-10-02 06:20:00|12090.7|12088.7|12081.7|12079.7|12090.7|12088.7|12080.2|12078.2|9
1727850300000|2024-10-02 06:25:00|12082.2|12080.2|12091.7|12089.7|12094.2|12092.2|12082.2|12080.2|5
1727850600000|2024-10-02 06:30:00|12092.2|12090.2|12099.2|12097.2|12100.2|12098.2|12091.7|12089.7|16
1727850900000|2024-10-02 06:35:00|12099.7|12097.7|12108.7|12106.7|12110.7|12108.7|12099.7|12097.7|15
1727851200000|2024-10-02 06:40:00|12108.2|12106.2|12101.2|12099.2|12108.7|12106.7|12101.2|12099.2|4
1727851500000|2024-10-02 06:45:00|12100.7|12098.7|12090.7|12088.7|12100.7|12098.7|12088.2|12086.2|7
1727851800000|2024-10-02 06:50:00|12091.2|12089.2|12100.2|12098.2|12100.2|12098.2|12091.2|12089.2|5
1727852100000|2024-10-02 06:55:00|12100.7|12098.7|12079.7|12077.7|12100.7|12098.7|12074.2|12072.2|85
1727852400000|2024-10-02 07:00:00|12084.2|12082.2|12114.2|12112.2|12117.2|12115.2|12083.7|12081.7|539
1727852700000|2024-10-02 07:05:00|12114.7|12112.7|12120.2|12118.2|12127.2|12125.2|12107.2|12105.2|294
1727853000000|2024-10-02 07:10:00|12118.2|12116.2|12130.2|12128.2|12132.2|12130.2|12115.2|12113.2|211
1727853300000|2024-10-02 07:15:00|12131.2|12129.2|12139.2|12137.2|12147.2|12145.2|12126.2|12124.2|193
1727853600000|2024-10-02 07:20:00|12137.7|12135.7|12129.7|12127.7|12139.2|12137.2|12122.7|12120.7|111
1727853900000|2024-10-02 07:25:00|12131.2|12129.2|12143.2|12141.2|12148.2|12146.2|12127.2|12125.2|151
1727854200000|2024-10-02 07:30:00|12143.7|12141.7|12150.2|12148.2|12156.2|12154.2|12141.2|12139.2|257
1727854500000|2024-10-02 07:35:00|12150.7|12148.7|12158.2|12156.2|12160.7|12158.7|12150.7|12148.7|199
1727854800000|2024-10-02 07:40:00|12156.9|12154.9|12155.9|12153.9|12160.9|12158.9|12151.9|12149.9|133
1727855100000|2024-10-02 07:45:00|12156.4|12154.4|12132.9|12130.9|12156.9|12154.9|12132.9|12130.9|144
1727855400000|2024-10-02 07:50:00|12133.4|12131.4|12151.4|12149.4|12151.4|12149.4|12133.4|12131.4|105
1727855700000|2024-10-02 07:55:00|12151.9|12149.9|12141.4|12139.4|12151.9|12149.9|12138.9|12136.9|220
1727856000000|2024-10-02 08:00:00|12141.9|12139.9|12150.9|12148.9|12151.9|12149.9|12135.9|12133.9|85
1727856300000|2024-10-02 08:05:00|12151.4|12149.4|12149.9|12147.9|12157.9|12155.9|12146.9|12144.9|169
1727856600000|2024-10-02 08:10:00|12149.4|12147.4|12139.9|12137.9|12154.9|12152.9|12137.9|12135.9|178
1727856900000|2024-10-02 08:15:00|12140.4|12138.4|12133.9|12131.9|12143.9|12141.9|12126.9|12124.9|76
1727857200000|2024-10-02 08:20:00|12134.4|12132.4|12139.9|12137.9|12140.9|12138.9|12133.4|12131.4|78
1727857500000|2024-10-02 08:25:00|12138.9|12136.9|12141.9|12139.9|12142.9|12140.9|12129.9|12127.9|89
1727857800000|2024-10-02 08:30:00|12141.4|12139.4|12141.9|12139.9|12146.9|12144.9|12136.9|12134.9|51
1727858100000|2024-10-02 08:35:00|12142.9|12140.9|12140.9|12138.9|12145.9|12143.9|12140.4|12138.4|63
1727858400000|2024-10-02 08:40:00|12140.4|12138.4|12133.9|12131.9|12140.4|12138.4|12131.9|12129.9|42
1727858700000|2024-10-02 08:45:00|12133.4|12131.4|12123.9|12121.9|12133.9|12131.9|12121.4|12119.4|50
1727859000000|2024-10-02 08:50:00|12123.4|12121.4|12134.4|12132.4|12134.4|12132.4|12122.4|12120.4|66
1727859300000|2024-10-02 08:55:00|12134.9|12132.9|12128.9|12126.9|12134.9|12132.9|12123.9|12121.9|35
1727859600000|2024-10-02 09:00:00|12128.4|12126.4|12116.9|12114.9|12128.9|12126.9|12114.9|12112.9|61
1727859900000|2024-10-02 09:05:00|12117.4|12115.4|12108.9|12106.9|12120.4|12118.4|12108.4|12106.4|48
1727860200000|2024-10-02 09:10:00|12109.4|12107.4|12114.4|12112.4|12115.9|12113.9|12108.9|12106.9|44
1727860500000|2024-10-02 09:15:00|12114.9|12112.9|12096.9|12094.9|12115.9|12113.9|12096.9|12094.9|32
1727860800000|2024-10-02 09:20:00|12097.4|12095.4|12102.9|12100.9|12105.9|12103.9|12097.4|12095.4|38
1727861100000|2024-10-02 09:25:00|12103.4|12101.4|12105.9|12103.9|12106.9|12104.9|12097.9|12095.9|28
1727861400000|2024-10-02 09:30:00|12106.4|12104.4|12102.9|12100.9|12110.9|12108.9|12100.9|12098.9|115
1727861700000|2024-10-02 09:35:00|12103.4|12101.4|12095.9|12093.9|12105.4|12103.4|12089.9|12087.9|46
1727862000000|2024-10-02 09:40:00|12095.4|12093.4|12095.4|12093.4|12097.9|12095.9|12090.4|12088.4|71
1727862300000|2024-10-02 09:45:00|12095.9|12093.9|12087.4|12085.4|12099.9|12097.9|12086.9|12084.9|45
1727862600000|2024-10-02 09:50:00|12086.4|12084.4|12086.9|12084.9|12088.4|12086.4|12080.9|12078.9|35
1727862900000|2024-10-02 09:55:00|12087.4|12085.4|12082.9|12080.9|12087.9|12085.9|12079.4|12077.4|54
1727863200000|2024-10-02 10:00:00|12082.4|12080.4|12068.9|12066.9|12082.4|12080.4|12068.9|12066.9|118
1727863500000|2024-10-02 10:05:00|12068.4|12066.4|12069.9|12067.9|12070.9|12068.9|12063.9|12061.9|171
1727863800000|2024-10-02 10:10:00|12069.4|12067.4|12065.4|12063.4|12069.4|12067.4|12059.9|12057.9|67
1727864100000|2024-10-02 10:15:00|12063.9|12061.9|12081.9|12079.9|12081.9|12079.9|12062.9|12060.9|151
1727864400000|2024-10-02 10:20:00|12081.4|12079.4|12071.9|12069.9|12081.4|12079.4|12070.9|12068.9|74
1727864700000|2024-10-02 10:25:00|12072.4|12070.4|12081.9|12079.9|12081.9|12079.9|12068.9|12066.9|29
1727865000000|2024-10-02 10:30:00|12081.4|12079.4|12091.4|12089.4|12091.4|12089.4|12080.9|12078.9|88
1727865300000|2024-10-02 10:35:00|12091.9|12089.9|12089.4|12087.4|12098.4|12096.4|12086.4|12084.4|61
1727865600000|2024-10-02 10:40:00|12089.9|12087.9|12084.9|12082.9|12090.4|12088.4|12083.4|12081.4|53
1727865900000|2024-10-02 10:45:00|12085.4|12083.4|12089.9|12087.9|12091.9|12089.9|12081.4|12079.4|54
1727866200000|2024-10-02 10:50:00|12089.4|12087.4|12094.9|12092.9|12098.9|12096.9|12088.9|12086.9|69
1727866500000|2024-10-02 10:55:00|12094.4|12092.4|12087.4|12085.4|12094.4|12092.4|12083.4|12081.4|48
1727866800000|2024-10-02 11:00:00|12090.4|12088.4|12081.9|12079.9|12090.4|12088.4|12078.9|12076.9|73
1727867100000|2024-10-02 11:05:00|12081.4|12079.4|12062.9|12060.9|12082.9|12080.9|12062.9|12060.9|63
1727867400000|2024-10-02 11:10:00|12062.4|12060.4|12082.9|12080.9|12084.9|12082.9|12061.4|12059.4|118
1727867700000|2024-10-02 11:15:00|12082.4|12080.4|12077.9|12075.9|12084.9|12082.9|12076.9|12074.9|33
1727868000000|2024-10-02 11:20:00|12075.9|12073.9|12081.9|12079.9|12082.4|12080.4|12071.9|12069.9|36
1727868300000|2024-10-02 11:25:00|12082.4|12080.4|12090.9|12088.9|12093.9|12091.9|12082.4|12080.4|59
1727868600000|2024-10-02 11:30:00|12091.4|12089.4|12089.4|12087.4|12092.9|12090.9|12084.4|12082.4|60
1727868900000|2024-10-02 11:35:00|12087.9|12085.9|12093.4|12091.4|12096.9|12094.9|12087.9|12085.9|46
1727869200000|2024-10-02 11:40:00|12093.7|12091.7|12080.2|12078.2|12095.2|12093.2|12079.7|12077.7|29
1727869500000|2024-10-02 11:45:00|12080.7|12078.7|12075.2|12073.2|12082.2|12080.2|12074.2|12072.2|48
1727869800000|2024-10-02 11:50:00|12074.7|12072.7|12065.2|12063.2|12074.7|12072.7|12064.7|12062.7|45
1727870100000|2024-10-02 11:55:00|12064.7|12062.7|12066.7|12064.7|12067.7|12065.7|12062.2|12060.2|42
1727870400000|2024-10-02 12:00:00|12066.2|12064.2|12070.2|12068.2|12070.2|12068.2|12061.2|12059.2|56
1727870700000|2024-10-02 12:05:00|12070.7|12068.7|12063.2|12061.2|12070.7|12068.7|12055.2|12053.2|57
1727871000000|2024-10-02 12:10:00|12063.7|12061.7|12075.7|12073.7|12078.2|12076.2|12061.7|12059.7|36
1727871300000|2024-10-02 12:15:00|12078.7|12076.7|12079.7|12077.7|12086.2|12084.2|12075.7|12073.7|77
1727871600000|2024-10-02 12:20:00|12080.2|12078.2|12078.2|12076.2|12095.2|12093.2|12078.2|12076.2|73
1727871900000|2024-10-02 12:25:00|12077.2|12075.2|12066.7|12064.7|12078.2|12076.2|12066.7|12064.7|65
1727872200000|2024-10-02 12:30:00|12067.2|12065.2|12082.2|12080.2|12082.2|12080.2|12063.2|12061.2|81
1727872500000|2024-10-02 12:35:00|12084.7|12082.7|12097.2|12095.2|12097.2|12095.2|12078.2|12076.2|121
1727872800000|2024-10-02 12:40:00|12097.7|12095.7|12096.2|12094.2|12110.7|12108.7|12095.7|12093.7|171
1727873100000|2024-10-02 12:45:00|12096.7|12094.7|12093.2|12091.2|12099.2|12097.2|12086.7|12084.7|40
1727873400000|2024-10-02 12:50:00|12093.7|12091.7|12099.2|12097.2|12099.2|12097.2|12089.7|12087.7|53
1727873700000|2024-10-02 12:55:00|12097.7|12095.7|12103.2|12101.2|12105.2|12103.2|12093.2|12091.2|80
1727874000000|2024-10-02 13:00:00|12103.7|12101.7|12103.2|12101.2|12106.2|12104.2|12096.7|12094.7|85
1727874300000|2024-10-02 13:05:00|12102.7|12100.7|12091.7|12089.7|12104.2|12102.2|12091.2|12089.2|47
1727874600000|2024-10-02 13:10:00|12091.2|12089.2|12099.2|12097.2|12099.2|12097.2|12089.2|12087.2|51
1727874900000|2024-10-02 13:15:00|12098.7|12096.7|12095.2|12093.2|12098.7|12096.7|12091.2|12089.2|48
1727875200000|2024-10-02 13:20:00|12094.7|12092.7|12090.7|12088.7|12100.2|12098.2|12090.7|12088.7|69
1727875500000|2024-10-02 13:25:00|12091.2|12089.2|12105.2|12103.2|12105.7|12103.7|12091.2|12089.2|55
1727875800000|2024-10-02 13:30:00|12103.7|12101.7|12070.7|12068.7|12103.7|12101.7|12065.2|12063.2|187
1727876100000|2024-10-02 13:35:00|12070.2|12068.2|12075.2|12073.2|12097.2|12095.2|12069.7|12067.7|89
1727876400000|2024-10-02 13:40:00|12075.7|12073.7|12058.7|12056.7|12077.2|12075.2|12057.2|12055.2|126
1727876700000|2024-10-02 13:45:00|12059.2|12057.2|12098.2|12096.2|12099.2|12097.2|12059.2|12057.2|141
1727877000000|2024-10-02 13:50:00|12099.2|12097.2|12096.2|12094.2|12103.2|12101.2|12090.2|12088.2|125
1727877300000|2024-10-02 13:55:00|12093.7|12091.7|12090.7|12088.7|12104.7|12102.7|12089.2|12087.2|166
1727877600000|2024-10-02 14:00:00|12088.2|12086.2|12088.2|12086.2|12096.2|12094.2|12079.7|12077.7|103
1727877900000|2024-10-02 14:05:00|12088.7|12086.7|12078.2|12076.2|12090.2|12088.2|12075.2|12073.2|137
1727878200000|2024-10-02 14:10:00|12079.2|12077.2|12091.2|12089.2|12097.2|12095.2|12079.2|12077.2|106
1727878500000|2024-10-02 14:15:00|12090.7|12088.7|12100.2|12098.2|12101.2|12099.2|12082.7|12080.7|131
1727878800000|2024-10-02 14:20:00|12100.7|12098.7|12090.2|12088.2|12103.7|12101.7|12085.2|12083.2|113
1727879100000|2024-10-02 14:25:00|12089.7|12087.7|12088.2|12086.2|12100.2|12098.2|12084.2|12082.2|112
1727879400000|2024-10-02 14:30:00|12087.7|12085.7|12102.2|12100.2|12103.2|12101.2|12080.7|12078.7|101
1727879700000|2024-10-02 14:35:00|12101.2|12099.2|12092.7|12090.7|12104.2|12102.2|12083.2|12081.2|108
1727880000000|2024-10-02 14:40:00|12091.7|12089.7|12099.2|12097.2|12101.7|12099.7|12090.2|12088.2|100
1727880300000|2024-10-02 14:45:00|12098.7|12096.7|12116.2|12114.2|12116.2|12114.2|12096.2|12094.2|141
1727880600000|2024-10-02 14:50:00|12117.2|12115.2|12100.7|12098.7|12117.2|12115.2|12099.7|12097.7|267
1727880900000|2024-10-02 14:55:00|12101.2|12099.2|12100.2|12098.2|12111.2|12109.2|12098.2|12096.2|125
1727881200000|2024-10-02 15:00:00|12099.7|12097.7|12104.7|12102.7|12106.7|12104.7|12096.2|12094.2|247
1727881500000|2024-10-02 15:05:00|12104.2|12102.2|12100.2|12098.2|12107.2|12105.2|12098.2|12096.2|185
1727881800000|2024-10-02 15:10:00|12099.7|12097.7|12095.2|12093.2|12104.2|12102.2|12093.2|12091.2|270
1727882100000|2024-10-02 15:15:00|12094.7|12092.7|12111.7|12109.7|12113.7|12111.7|12094.7|12092.7|383
1727882400000|2024-10-02 15:20:00|12112.2|12110.2|12103.7|12101.7|12112.2|12110.2|12096.2|12094.2|430
1727882700000|2024-10-02 15:25:00|12103.2|12101.2|12121.2|12119.2|12122.2|12120.2|12102.7|12100.7|1223
1727883000000|2024-10-02 15:30:00|12120.7|12118.7|12125.2|12123.2|12127.2|12125.2|12119.2|12117.2|955
1727883300000|2024-10-02 15:35:00|12124.2|12122.2|12124.2|12122.2|12126.7|12124.7|12118.2|12116.2|257
1727883600000|2024-10-02 15:40:00|12125.2|12123.2|12129.7|12127.7|12129.7|12127.7|12121.7|12119.7|99
1727883900000|2024-10-02 15:45:00|12130.2|12128.2|12133.2|12131.2|12133.2|12131.2|12128.7|12126.7|57
1727884200000|2024-10-02 15:50:00|12132.7|12130.7|12128.2|12126.2|12133.7|12131.7|12124.7|12122.7|50
1727884500000|2024-10-02 15:55:00|12128.7|12126.7|12129.7|12127.7|12130.2|12128.2|12125.7|12123.7|32
1727884800000|2024-10-02 16:00:00|12129.2|12127.2|12128.7|12126.7|12133.2|12131.2|12127.7|12125.7|30
1727885100000|2024-10-02 16:05:00|12129.2|12127.2|12125.2|12123.2|12131.2|12129.2|12124.2|12122.2|28
1727885400000|2024-10-02 16:10:00|12125.7|12123.7|12123.7|12121.7|12128.2|12126.2|12123.7|12121.7|48
1727885700000|2024-10-02 16:15:00|12122.7|12120.7|12116.7|12114.7|12123.2|12121.2|12116.7|12114.7|26
1727886000000|2024-10-02 16:20:00|12115.7|12113.7|12120.2|12118.2|12120.7|12118.7|12114.2|12112.2|19
1727886300000|2024-10-02 16:25:00|12120.7|12118.7|12126.7|12124.7|12126.7|12124.7|12119.7|12117.7|28
1727886600000|2024-10-02 16:30:00|12127.2|12125.2|12117.2|12115.2|12127.2|12125.2|12116.7|12114.7|9
1727886900000|2024-10-02 16:35:00|12116.7|12114.7|12118.7|12116.7|12119.2|12117.2|12115.7|12113.7|4
1727887200000|2024-10-02 16:40:00|12119.2|12117.2|12119.2|12117.2|12121.7|12119.7|12118.2|12116.2|6
1727887500000|2024-10-02 16:45:00|12118.7|12116.7|12118.2|12116.2|12121.2|12119.2|12116.7|12114.7|22
1727887800000|2024-10-02 16:50:00|12117.7|12115.7|12118.2|12116.2|12120.2|12118.2|12117.2|12115.2|3
1727888100000|2024-10-02 16:55:00|12118.7|12116.7|12106.7|12104.7|12119.2|12117.2|12106.7|12104.7|22
1727888400000|2024-10-02 17:00:00|12106.2|12104.2|12108.7|12106.7|12111.2|12109.2|12106.2|12104.2|12
1727888700000|2024-10-02 17:05:00|12108.2|12106.2|12107.2|12105.2|12108.7|12106.7|12106.2|12104.2|6
1727889000000|2024-10-02 17:10:00|12107.7|12105.7|12108.7|12106.7|12109.7|12107.7|12106.2|12104.2|16
1727889300000|2024-10-02 17:15:00|12108.2|12106.2|12109.2|12107.2|12109.7|12107.7|12106.2|12104.2|5
1727889600000|2024-10-02 17:20:00|12109.7|12107.7|12109.2|12107.2|12113.2|12111.2|12107.7|12105.7|15
1727889900000|2024-10-02 17:25:00|12108.7|12106.7|12114.7|12112.7|12116.7|12114.7|12107.7|12105.7|8
1727890200000|2024-10-02 17:30:00|12114.2|12112.2|12107.2|12105.2|12115.7|12113.7|12106.7|12104.7|2
1727890500000|2024-10-02 17:35:00|12106.7|12104.7|12111.2|12109.2|12113.2|12111.2|12106.2|12104.2|12
1727890800000|2024-10-02 17:40:00|12111.7|12109.7|12111.2|12109.2|12113.2|12111.2|12109.2|12107.2|1
1727891100000|2024-10-02 17:45:00|12110.7|12108.7|12118.2|12116.2|12118.2|12116.2|12110.7|12108.7|4
1727891400000|2024-10-02 17:50:00|12118.7|12116.7|12121.2|12119.2|12121.7|12119.7|12116.7|12114.7|7
1727891700000|2024-10-02 17:55:00|12121.7|12119.7|12123.2|12121.2|12123.7|12121.7|12119.2|12117.2|3
1727892000000|2024-10-02 18:00:00|12123.7|12121.7|12127.2|12125.2|12127.2|12125.2|12123.7|12121.7|8
1727892300000|2024-10-02 18:05:00|12128.2|12126.2|12128.2|12126.2|12128.7|12126.7|12126.2|12124.2|21
1727892600000|2024-10-02 18:10:00|12127.7|12125.7|12125.2|12123.2|12128.2|12126.2|12123.7|12121.7|7
1727892900000|2024-10-02 18:15:00|12124.7|12122.7|12125.2|12123.2|12128.2|12126.2|12124.7|12122.7|2
1727893200000|2024-10-02 18:20:00|12124.2|12122.2|12121.2|12119.2|12124.2|12122.2|12120.7|12118.7|10
1727893500000|2024-10-02 18:25:00|12121.7|12119.7|12116.2|12114.2|12124.2|12122.2|12110.7|12108.7|8
1727893800000|2024-10-02 18:30:00|12115.7|12113.7|12119.2|12117.2|12120.2|12118.2|12113.2|12111.2|5
1727894100000|2024-10-02 18:35:00|12118.7|12116.7|12118.2|12116.2|12118.7|12116.7|12115.2|12113.2|2
1727894400000|2024-10-02 18:40:00|12117.7|12115.7|12122.7|12120.7|12122.7|12120.7|12117.7|12115.7|3
1727894700000|2024-10-02 18:45:00|12122.2|12120.2|12122.7|12120.7|12122.7|12120.7|12120.7|12118.7|3
1727895000000|2024-10-02 18:50:00|12123.2|12121.2|12121.2|12119.2|12123.2|12121.2|12119.7|12117.7|1
1727895300000|2024-10-02 18:55:00|12120.7|12118.7|12116.2|12114.2|12121.7|12119.7|12115.2|12113.2|20
1727895600000|2024-10-02 19:00:00|12118.2|12116.2|12119.7|12117.7|12120.2|12118.2|12116.2|12114.2|7
1727895900000|2024-10-02 19:05:00|12119.2|12117.2|12121.2|12119.2|12121.7|12119.7|12117.2|12115.2|10
1727896200000|2024-10-02 19:10:00|12121.7|12119.7|12121.2|12119.2|12123.2|12121.2|12120.7|12118.7|3
1727896500000|2024-10-02 19:15:00|12120.7|12118.7|12120.2|12118.2|12121.2|12119.2|12118.2|12116.2|0
1727896800000|2024-10-02 19:20:00|12119.7|12117.7|12118.7|12116.7|12121.2|12119.2|12118.2|12116.2|1
1727897100000|2024-10-02 19:25:00|12118.2|12116.2|12118.2|12116.2|12120.2|12118.2|12117.2|12115.2|3
1727897400000|2024-10-02 19:30:00|12117.7|12115.7|12115.2|12113.2|12118.2|12116.2|12112.7|12110.7|5
1727897700000|2024-10-02 19:35:00|12115.7|12113.7|12118.2|12116.2|12119.2|12117.2|12115.7|12113.7|9
1727898000000|2024-10-02 19:40:00|12117.7|12115.7|12117.2|12115.2|12119.2|12117.2|12114.7|12112.7|12
1727898300000|2024-10-02 19:45:00|12116.7|12114.7|12120.7|12118.7|12121.2|12119.2|12116.2|12114.2|8
1727898600000|2024-10-02 19:50:00|12120.2|12118.2|12114.2|12112.2|12121.7|12119.7|12114.2|12112.2|73
1727898900000|2024-10-02 19:55:00|12114.7|12112.7|12111.2|12105.2|12119.2|12117.2|12109.2|12105.2|77
1727899200000|2024-10-02 20:00:00|12111.3|12105.3|12115.9|12109.9|12116.3|12110.3|12110.3|12104.3|2
1727899500000|2024-10-02 20:05:00|12115.6|12109.6|12118.2|12112.2|12118.2|12112.2|12115.3|12109.3|0
1727899800000|2024-10-02 20:10:00|12118|12112|12119.1|12113.1|12119.7|12113.7|12117.5|12111.5|0
1727900100000|2024-10-02 20:15:00|12119.4|12113.4|12120.7|12114.7|12120.7|12114.7|12118.8|12112.8|0
1727900400000|2024-10-02 20:20:00|12121|12115|12121.6|12115.6|12122.3|12116.3|12120.1|12114.1|0
1727900700000|2024-10-02 20:25:00|12122|12116|12122|12116|12122|12116|12121.3|12115.3|0
1727901000000|2024-10-02 20:30:00|12122.1|12116.1|12122.3|12116.3|12122.3|12116.3|12121.6|12115.6|0
1727901300000|2024-10-02 20:35:00|12122.4|12116.4|12124.5|12118.5|12124.5|12118.5|12122.3|12116.3|0
1727901600000|2024-10-02 20:40:00|12124.4|12118.4|12126.7|12120.7|12128.3|12122.3|12124.2|12118.2|0
1727901900000|2024-10-02 20:45:00|12127|12121|12127.3|12121.3|12127.3|12121.3|12126.4|12120.4|0
1727902200000|2024-10-02 20:50:00|12127|12121|12127.3|12121.3|12127.6|12121.6|12126.4|12120.4|0
1727902500000|2024-10-02 20:55:00|12127|12121|12124.5|12118.5|12127.3|12121.3|12124.2|12118.2|0
1727902800000|2024-10-02 21:00:00|12124.7|12118.7|12124.4|12118.4|12125|12119|12124.2|12118.2|0
1727903100000|2024-10-02 21:05:00|12124.2|12118.2|12124.5|12118.5|12125|12119|12123.9|12117.9|0
1727903400000|2024-10-02 21:10:00|12124.4|12118.4|12125|12119|12125.4|12119.4|12124.1|12118.1|0
1727903700000|2024-10-02 21:15:00|12124.8|12118.8|12124.5|12118.5|12125.1|12119.1|12124.5|12118.5|0
1727904000000|2024-10-02 21:20:00|12124.8|12118.8|12124.4|12118.4|12124.8|12118.8|12124.4|12118.4|0
1727904300000|2024-10-02 21:25:00|12124.5|12118.5|12124.5|12118.5|12124.8|12118.8|12124.4|12118.4|0
1727904600000|2024-10-02 21:30:00|12124.4|12118.4|12124.4|12118.4|12124.4|12118.4|12124.4|12118.4|0
1727904900000|2024-10-02 21:35:00|12124.1|12118.1|12124.1|12118.1|12124.4|12118.4|12123.7|12117.7|0
1727905200000|2024-10-02 21:40:00|12124.2|12118.2|12123.5|12117.5|12124.2|12118.2|12123.5|12117.5|0
1727905500000|2024-10-02 21:45:00|12123.4|12117.4|12123.4|12117.4|12123.8|12117.8|12123.1|12117.1|0
1727906400000|2024-10-02 22:00:00|12124.4|12118.4|12125.1|12119.1|12125.1|12119.1|12121.2|12115.2|0
1727906700000|2024-10-02 22:05:00|12125.3|12119.3|12128|12122|12128|12122|12124.5|12118.5|0
1727907000000|2024-10-02 22:10:00|12127.8|12121.8|12125.7|12119.7|12128|12122|12124.5|12118.5|0
1727907300000|2024-10-02 22:15:00|12125.4|12119.4|12123.8|12117.8|12125.4|12119.4|12123.8|12117.8|0
1727907600000|2024-10-02 22:20:00|12123.5|12117.5|12123.4|12117.4|12123.8|12117.8|12122.9|12116.9|0
1727907900000|2024-10-02 22:25:00|12123.5|12117.5|12125.1|12119.1|12125.1|12119.1|12123.2|12117.2|0
1727908200000|2024-10-02 22:30:00|12125|12119|12123.8|12117.8|12125.1|12119.1|12123.2|12117.2|0
1727908500000|2024-10-02 22:35:00|12123.5|12117.5|12124.5|12118.5|12124.7|12118.7|12123.2|12117.2|0
1727908800000|2024-10-02 22:40:00|12124.4|12118.4|12123.2|12117.2|12124.5|12118.5|12122.9|12116.9|0
1727909100000|2024-10-02 22:45:00|12123.5|12117.5|12122.6|12116.6|12123.8|12117.8|12122.6|12116.6|0
1727909400000|2024-10-02 22:50:00|12122.7|12116.7|12123.2|12117.2|12123.5|12117.5|12122.7|12116.7|0
1727909700000|2024-10-02 22:55:00|12122.9|12116.9|12122.5|12116.5|12123.5|12117.5|12122.5|12116.5|0
1727910000000|2024-10-02 23:00:00|12122.6|12116.6|12121.6|12115.6|12122.8|12116.8|12119.7|12113.7|0
1727910300000|2024-10-02 23:05:00|12122|12116|12122.6|12116.6|12123.5|12117.5|12121.6|12115.6|0
1727910600000|2024-10-02 23:10:00|12122.9|12116.9|12122.9|12116.9|12124.5|12118.5|12122.6|12116.6|0
1727910900000|2024-10-02 23:15:00|12122.6|12116.6|12122|12116|12122.6|12116.6|12121.5|12115.5|0
1727911200000|2024-10-02 23:20:00|12121.6|12115.6|12120.4|12114.4|12121.6|12115.6|12118.8|12112.8|0
1727911500000|2024-10-02 23:25:00|12120.6|12114.6|12121.3|12115.3|12121.8|12115.8|12120.1|12114.1|0
1727911800000|2024-10-02 23:30:00|12121|12115|12122.3|12116.3|12122.3|12116.3|12120.7|12114.7|0
1727912100000|2024-10-02 23:35:00|12122.2|12116.2|12122.6|12116.6|12122.9|12116.9|12122|12116|0
1727912400000|2024-10-02 23:40:00|12122.9|12116.9|12123.5|12117.5|12123.7|12117.7|12122.5|12116.5|0
1727912700000|2024-10-02 23:45:00|12123.8|12117.8|12124.2|12118.2|12124.5|12118.5|12123.5|12117.5|0
1727913000000|2024-10-02 23:50:00|12123.8|12117.8|12124.5|12118.5|12124.5|12118.5|12123.2|12117.2|0
1727913300000|2024-10-02 23:55:00|12124.2|12118.2|12123.8|12117.8|12124.5|12118.5|12123.5|12117.5|0
1727913600000|2024-10-03 00:00:00|12123.5|12117.5|12115.8|12109.8|12123.8|12117.8|12115.5|12109.5|0
1727913900000|2024-10-03 00:05:00|12115.5|12109.5|12117.1|12111.1|12117.4|12111.4|12111.4|12105.4|0
1727914200000|2024-10-03 00:10:00|12116.8|12110.8|12110.9|12104.9|12116.8|12110.8|12110.9|12104.9|0
1727914500000|2024-10-03 00:15:00|12111.2|12105.2|12101.3|12095.3|12111.2|12105.2|12097|12091|0
1727914800000|2024-10-03 00:20:00|12100.6|12094.6|12104.6|12098.6|12104.6|12098.6|12099.8|12093.8|0
1727915100000|2024-10-03 00:25:00|12103.2|12097.2|12100.3|12094.3|12104.6|12098.6|12100.3|12094.3|0
1727915400000|2024-10-03 00:30:00|12100.2|12094.2|12101.7|12095.7|12103.2|12097.2|12098.8|12092.8|0
1727915700000|2024-10-03 00:35:00|12100.3|12094.3|12103.1|12097.1|12103.2|12097.2|12100.3|12094.3|0
1727916000000|2024-10-03 00:40:00|12103.2|12097.2|12101.7|12095.7|12103.2|12097.2|12101.7|12095.7|0
1727916300000|2024-10-03 00:45:00|12100.2|12094.2|12100.3|12094.3|12101.7|12095.7|12100.2|12094.2|0
1727916600000|2024-10-03 00:50:00|12099.6|12093.6|12098.8|12092.8|12100.3|12094.3|12098.8|12092.8|0
1727916900000|2024-10-03 00:55:00|12097.4|12091.4|12103.1|12097.1|12103.2|12097.2|12097.4|12091.4|0
1727917200000|2024-10-03 01:00:00|12104.6|12098.6|12106.1|12100.1|12107.5|12101.5|12104.5|12098.5|0
1727917500000|2024-10-03 01:05:00|12107.5|12101.5|12094.5|12088.5|12107.5|12101.5|12094.5|12088.5|0
1727917800000|2024-10-03 01:10:00|12095.9|12089.9|12095.9|12089.9|12097.4|12091.4|12095.2|12089.2|0
1727918100000|2024-10-03 01:15:00|12096|12090|12100.2|12094.2|12101.7|12095.7|12096|12090|0
1727918400000|2024-10-03 01:20:00|12098.8|12092.8|12100.2|12094.2|12100.2|12094.2|12098.8|12092.8|0
1727918700000|2024-10-03 01:25:00|12098.8|12092.8|12095.9|12089.9|12098.8|12092.8|12095.8|12089.8|0
1727919000000|2024-10-03 01:30:00|12097.3|12091.3|12091.5|12085.5|12097.3|12091.3|12091.5|12085.5|0
1727919300000|2024-10-03 01:35:00|12091.6|12085.6|12090.2|12084.2|12091.6|12085.6|12088.7|12082.7|0
1727919600000|2024-10-03 01:40:00|12090.1|12084.1|12088|12082|12090.1|12084.1|12087.2|12081.2|0
1727919900000|2024-10-03 01:45:00|12087.3|12081.3|12087.3|12081.3|12087.3|12081.3|12084.4|12078.4|0
1727920200000|2024-10-03 01:50:00|12086.6|12080.6|12090.2|12084.2|12090.2|12084.2|12085.9|12079.9|0
1727920500000|2024-10-03 01:55:00|12090.3|12084.3|12093.1|12087.1|12093.1|12087.1|12090.1|12084.1|0
1727920800000|2024-10-03 02:00:00|12091.7|12085.7|12087.3|12081.3|12091.7|12085.7|12087.3|12081.3|0
1727921100000|2024-10-03 02:05:00|12087.4|12081.4|12085.9|12079.9|12088.8|12082.8|12085.9|12079.9|0
1727921400000|2024-10-03 02:10:00|12087.3|12081.3|12084.5|12078.5|12087.4|12081.4|12083|12077|0
1727921700000|2024-10-03 02:15:00|12084.4|12078.4|12083|12077|12085.9|12079.9|12081.6|12075.6|0
1727922000000|2024-10-03 02:20:00|12083.1|12077.1|12084.5|12078.5|12085.9|12079.9|12083.1|12077.1|0
1727922300000|2024-10-03 02:25:00|12085.2|12079.2|12090.3|12084.3|12090.3|12084.3|12084.5|12078.5|0
1727922600000|2024-10-03 02:30:00|12091.7|12085.7|12086|12080|12091.7|12085.7|12086|12080|0
1727922900000|2024-10-03 02:35:00|12086.7|12080.7|12085.3|12079.3|12088.9|12082.9|12084.6|12078.6|0
1727923200000|2024-10-03 02:40:00|12084.6|12078.6|12084.6|12078.6|12086|12080|12084.5|12078.5|0
1727923500000|2024-10-03 02:45:00|12086|12080|12086|12080|12087.5|12081.5|12086|12080|0
1727923800000|2024-10-03 02:50:00|12084.6|12078.6|12080.2|12074.2|12084.6|12078.6|12080.2|12074.2|0
1727924100000|2024-10-03 02:55:00|12081.6|12075.6|12080.2|12074.2|12083.1|12077.1|12078.8|12072.8|0
1727924400000|2024-10-03 03:00:00|12078.8|12072.8|12078.8|12072.8|12081.6|12075.6|12078.8|12072.8|0
1727924700000|2024-10-03 03:05:00|12078.7|12072.7|12081.6|12075.6|12081.7|12075.7|12078.7|12072.7|0
1727925000000|2024-10-03 03:10:00|12080.9|12074.9|12084.6|12078.6|12084.6|12078.6|12080.2|12074.2|0
1727925300000|2024-10-03 03:15:00|12086|12080|12084.6|12078.6|12086.7|12080.7|12084.5|12078.5|0
1727925600000|2024-10-03 03:20:00|12085.3|12079.3|12088.1|12082.1|12088.8|12082.8|12084.6|12078.6|0
1727925900000|2024-10-03 03:25:00|12087.4|12081.4|12084.5|12078.5|12088.8|12082.8|12084.5|12078.5|0
1727926200000|2024-10-03 03:30:00|12085.9|12079.9|12080.2|12074.2|12086|12080|12080.2|12074.2|0
1727926500000|2024-10-03 03:35:00|12081.6|12075.6|12078.7|12072.7|12083.1|12077.1|12075.8|12069.8|0
1727926800000|2024-10-03 03:40:00|12080.1|12074.1|12077.3|12071.3|12080.1|12074.1|12075.8|12069.8|0
1727927100000|2024-10-03 03:45:00|12077.7|12071.7|12083.8|12077.8|12084.6|12078.6|12077.7|12071.7|0
1727927400000|2024-10-03 03:50:00|12084.5|12078.5|12081.7|12075.7|12084.6|12078.6|12081.7|12075.7|0
1727927700000|2024-10-03 03:55:00|12082.4|12076.4|12084.6|12078.6|12084.6|12078.6|12081.7|12075.7|0
1727928000000|2024-10-03 04:00:00|12086|12080|12086.7|12080.7|12087.4|12081.4|12084.6|12078.6|0
1727928300000|2024-10-03 04:05:00|12087.4|12081.4|12086|12080|12087.5|12081.5|12086|12080|0
1727928600000|2024-10-03 04:10:00|12087.5|12081.5|12086|12080|12087.5|12081.5|12086|12080|0
1727928900000|2024-10-03 04:15:00|12087.5|12081.5|12086|12080|12087.5|12081.5|12086|12080|0
1727929200000|2024-10-03 04:20:00|12087.4|12081.4|12086|12080|12087.4|12081.4|12086|12080|0
1727929500000|2024-10-03 04:25:00|12084.6|12078.6|12084.6|12078.6|12086|12080|12084.6|12078.6|0
1727929800000|2024-10-03 04:30:00|12086|12080|12084.6|12078.6|12086|12080|12084.6|12078.6|0
1727930100000|2024-10-03 04:35:00|12086|12080|12086|12080|12087.4|12081.4|12086|12080|0
1727930400000|2024-10-03 04:40:00|12084.6|12078.6|12081.7|12075.7|12084.6|12078.6|12080.3|12074.3|0
1727930700000|2024-10-03 04:45:00|12081|12075|12077.4|12071.4|12081|12075|12077.4|12071.4|0
1727931000000|2024-10-03 04:50:00|12076|12070|12074.6|12068.6|12077.4|12071.4|12071.7|12065.7|0
1727931300000|2024-10-03 04:55:00|12076|12070|12076|12070|12078.9|12072.9|12074.6|12068.6|0
1727931600000|2024-10-03 05:00:00|12077.4|12071.4|12078.9|12072.9|12081.7|12075.7|12076|12070|0
1727931900000|2024-10-03 05:05:00|12080.3|12074.3|12083.1|12077.1|12084.6|12078.6|12078.8|12072.8|0
1727932200000|2024-10-03 05:10:00|12081.7|12075.7|12083.8|12077.8|12084.6|12078.6|12081.7|12075.7|0
1727932500000|2024-10-03 05:15:00|12083.1|12077.1|12087.4|12081.4|12088.8|12082.8|12083.1|12077.1|0
1727932800000|2024-10-03 05:20:00|12086.7|12080.7|12087.4|12081.4|12088.8|12082.8|12084.5|12078.5|0
1727933100000|2024-10-03 05:25:00|12086.7|12080.7|12087.4|12081.4|12087.4|12081.4|12084.5|12078.5|0
1727933400000|2024-10-03 05:30:00|12088.8|12082.8|12087.4|12081.4|12088.9|12082.9|12084.5|12078.5|0
1727933700000|2024-10-03 05:35:00|12088.8|12082.8|12090.3|12084.3|12090.3|12084.3|12087.4|12081.4|0
1727934000000|2024-10-03 05:40:00|12091.7|12085.7|12085.9|12079.9|12091.7|12085.7|12085.9|12079.9|0
1727934300000|2024-10-03 05:45:00|12084.5|12078.5|12085.9|12079.9|12085.9|12079.9|12083|12077|0
1727934600000|2024-10-03 05:50:00|12086.6|12080.6|12081.6|12075.6|12088.8|12082.8|12081.6|12075.6|0
1727934900000|2024-10-03 05:55:00|12082.3|12076.3|12080.9|12074.9|12083.1|12077.1|12080.2|12074.2|0
1727935200000|2024-10-03 06:00:00|12080.2|12074.2|12067.6|12065.6|12081.6|12075.6|12054.6|12052.6|78
1727935500000|2024-10-03 06:05:00|12068.1|12066.1|12075.6|12073.6|12079.1|12077.1|12067.6|12065.6|22
1727935800000|2024-10-03 06:10:00|12076.1|12074.1|12079.1|12077.1|12080.6|12078.6|12074.1|12072.1|17
1727936100000|2024-10-03 06:15:00|12078.6|12076.6|12078.6|12076.6|12082.6|12080.6|12077.6|12075.6|17
1727936400000|2024-10-03 06:20:00|12079.1|12077.1|12079.1|12077.1|12081.6|12079.6|12076.1|12074.1|9
1727936700000|2024-10-03 06:25:00|12079.6|12077.6|12075.6|12073.6|12081.1|12079.1|12074.6|12072.6|2
1727937000000|2024-10-03 06:30:00|12084.6|12082.6|12101.6|12099.6|12108.6|12106.6|12082.1|12080.1|64
1727937300000|2024-10-03 06:35:00|12100.6|12098.6|12090.6|12088.6|12100.6|12098.6|12088.1|12086.1|18
1727937600000|2024-10-03 06:40:00|12091.1|12089.1|12101.1|12099.1|12101.1|12099.1|12091.1|12089.1|29
1727937900000|2024-10-03 06:45:00|12101.6|12099.6|12118.1|12116.1|12119.6|12117.6|12101.6|12099.6|53
1727938200000|2024-10-03 06:50:00|12118.6|12116.6|12126.6|12124.6|12127.6|12125.6|12116.1|12114.1|74
1727938500000|2024-10-03 06:55:00|12127.6|12125.6|12119.1|12117.1|12134.6|12132.6|12119.1|12117.1|64
1727938800000|2024-10-03 07:00:00|12122.6|12120.6|12125.6|12123.6|12136.6|12134.6|12117.1|12115.1|450
1727939100000|2024-10-03 07:05:00|12124.1|12122.1|12105.1|12103.1|12126.6|12124.6|12102.6|12100.6|157
1727939400000|2024-10-03 07:10:00|12110.6|12108.6|12096.1|12094.1|12116.6|12114.6|12096.1|12094.1|249
1727939700000|2024-10-03 07:15:00|12096.6|12094.6|12089.1|12087.1|12100.1|12098.1|12073.6|12071.6|174
1727940000000|2024-10-03 07:20:00|12089.6|12087.6|12095.6|12093.6|12103.1|12101.1|12083.6|12081.6|85
1727940300000|2024-10-03 07:25:00|12095.1|12093.1|12086.6|12084.6|12097.6|12095.6|12084.6|12082.6|78
1727940600000|2024-10-03 07:30:00|12088.1|12086.1|12084.1|12082.1|12092.6|12090.6|12076.6|12074.6|228
1727940900000|2024-10-03 07:35:00|12084.6|12082.6|12062.6|12060.6|12084.6|12082.6|12061.1|12059.1|157
1727941200000|2024-10-03 07:40:00|12064.6|12062.6|12062.6|12060.6|12070.6|12068.6|12058.6|12056.6|182
1727941500000|2024-10-03 07:45:00|12062.1|12060.1|12049.6|12047.6|12062.1|12060.1|12048.6|12046.6|153
1727941800000|2024-10-03 07:50:00|12049.1|12047.1|12054.6|12052.6|12062.1|12060.1|12043.1|12041.1|667
1727942100000|2024-10-03 07:55:00|12054.1|12052.1|12048.6|12046.6|12054.6|12052.6|12044.6|12042.6|71
1727942400000|2024-10-03 08:00:00|12046.1|12044.1|12065.6|12063.6|12068.1|12066.1|12043.1|12041.1|147
1727942700000|2024-10-03 08:05:00|12065.1|12063.1|12058.6|12056.6|12065.1|12063.1|12051.6|12049.6|59
1727943000000|2024-10-03 08:10:00|12057.6|12055.6|12057.6|12055.6|12058.6|12056.6|12046.6|12044.6|81
1727943300000|2024-10-03 08:15:00|12058.1|12056.1|12059.6|12057.6|12061.6|12059.6|12054.1|12052.1|108
1727943600000|2024-10-03 08:20:00|12058.6|12056.6|12050.1|12048.1|12059.6|12057.6|12046.1|12044.1|48
1727943900000|2024-10-03 08:25:00|12049.6|12047.6|12050.1|12048.1|12058.6|12056.6|12046.6|12044.6|52
1727944200000|2024-10-03 08:30:00|12049.6|12047.6|12042.6|12040.6|12054.6|12052.6|12042.6|12040.6|82
1727944500000|2024-10-03 08:35:00|12041.6|12039.6|12047.6|12045.6|12050.1|12048.1|12034.6|12032.6|73
1727944800000|2024-10-03 08:40:00|12048.1|12046.1|12049.6|12047.6|12056.6|12054.6|12045.6|12043.6|230
1727945100000|2024-10-03 08:45:00|12050.1|12048.1|12047.6|12045.6|12060.6|12058.6|12047.6|12045.6|111
1727945400000|2024-10-03 08:50:00|12048.6|12046.6|12049.1|12047.1|12049.6|12047.6|12043.6|12041.6|73
1727945700000|2024-10-03 08:55:00|12049.6|12047.6|12052.6|12050.6|12058.6|12056.6|12047.6|12045.6|218
1727946000000|2024-10-03 09:00:00|12051.6|12049.6|12046.6|12044.6|12058.1|12056.1|12046.6|12044.6|52
1727946300000|2024-10-03 09:05:00|12046.1|12044.1|12052.6|12050.6|12053.1|12051.1|12039.6|12037.6|183
1727946600000|2024-10-03 09:10:00|12052.1|12050.1|12064.6|12062.6|12066.1|12064.1|12052.1|12050.1|147
1727946900000|2024-10-03 09:15:00|12064.1|12062.1|12060.6|12058.6|12069.6|12067.6|12060.6|12058.6|146
1727947200000|2024-10-03 09:20:00|12061.1|12059.1|12056.6|12054.6|12062.1|12060.1|12053.1|12051.1|30
1727947500000|2024-10-03 09:25:00|12057.1|12055.1|12057.1|12055.1|12062.6|12060.6|12055.1|12053.1|46
1727947800000|2024-10-03 09:30:00|12057.6|12055.6|12063.6|12061.6|12064.1|12062.1|12055.6|12053.6|151
1727948100000|2024-10-03 09:35:00|12064.6|12062.6|12055.1|12053.1|12067.6|12065.6|12054.6|12052.6|89
1727948400000|2024-10-03 09:40:00|12054.6|12052.6|12053.6|12051.6|12058.6|12056.6|12049.6|12047.6|48
1727948700000|2024-10-03 09:45:00|12054.1|12052.1|12054.6|12052.6|12055.1|12053.1|12049.6|12047.6|66
1727949000000|2024-10-03 09:50:00|12055.1|12053.1|12054.6|12052.6|12058.6|12056.6|12053.6|12051.6|32
1727949300000|2024-10-03 09:55:00|12055.1|12053.1|12060.6|12058.6|12063.1|12061.1|12055.1|12053.1|51
1727949600000|2024-10-03 10:00:00|12061.6|12059.6|12061.6|12059.6|12066.6|12064.6|12058.6|12056.6|63
1727949900000|2024-10-03 10:05:00|12060.6|12058.6|12052.6|12050.6|12061.6|12059.6|12051.1|12049.1|68
1727950200000|2024-10-03 10:10:00|12052.1|12050.1|12049.1|12047.1|12054.1|12052.1|12048.6|12046.6|38
1727950500000|2024-10-03 10:15:00|12049.6|12047.6|12050.6|12048.6|12052.6|12050.6|12048.6|12046.6|25
1727950800000|2024-10-03 10:20:00|12051.1|12049.1|12055.1|12053.1|12056.1|12054.1|12050.1|12048.1|143
1727951100000|2024-10-03 10:25:00|12054.6|12052.6|12053.6|12051.6|12055.1|12053.1|12049.6|12047.6|50
1727951400000|2024-10-03 10:30:00|12054.1|12052.1|12053.6|12051.6|12056.1|12054.1|12050.6|12048.6|142
1727951700000|2024-10-03 10:35:00|12053.1|12051.1|12048.6|12046.6|12053.1|12051.1|12048.1|12046.1|220
1727952000000|2024-10-03 10:40:00|12049.1|12047.1|12043.6|12041.6|12049.1|12047.1|12043.1|12041.1|74
1727952300000|2024-10-03 10:45:00|12044.1|12042.1|12049.6|12047.6|12050.6|12048.6|12044.1|12042.1|68
1727952600000|2024-10-03 10:50:00|12049.1|12047.1|12055.6|12053.6|12058.6|12056.6|12048.6|12046.6|61
1727952900000|2024-10-03 10:55:00|12054.6|12052.6|12056.6|12054.6|12058.1|12056.1|12052.6|12050.6|24
1727953200000|2024-10-03 11:00:00|12057.6|12055.6|12061.1|12059.1|12063.1|12061.1|12056.6|12054.6|60
1727953500000|2024-10-03 11:05:00|12060.6|12058.6|12058.6|12056.6|12063.1|12061.1|12056.6|12054.6|40
1727953800000|2024-10-03 11:10:00|12059.1|12057.1|12056.6|12054.6|12060.6|12058.6|12054.1|12052.1|48
1727954100000|2024-10-03 11:15:00|12056.1|12054.1|12060.6|12058.6|12061.1|12059.1|12055.6|12053.6|42
1727954400000|2024-10-03 11:20:00|12059.6|12057.6|12066.1|12064.1|12067.6|12065.6|12059.6|12057.6|36
1727954700000|2024-10-03 11:25:00|12065.6|12063.6|12073.6|12071.6|12077.6|12075.6|12065.6|12063.6|49
1727955000000|2024-10-03 11:30:00|12072.6|12070.6|12067.6|12065.6|12073.6|12071.6|12063.6|12061.6|60
1727955300000|2024-10-03 11:35:00|12068.1|12066.1|12067.1|12065.1|12070.6|12068.6|12066.6|12064.6|37
1727955600000|2024-10-03 11:40:00|12067|12065|12069|12067|12070|12068|12063.5|12061.5|38
1727955900000|2024-10-03 11:45:00|12068.5|12066.5|12064.5|12062.5|12070.5|12068.5|12064|12062|28
1727956200000|2024-10-03 11:50:00|12065|12063|12055.5|12053.5|12065.5|12063.5|12055.5|12053.5|37
1727956500000|2024-10-03 11:55:00|12055|12053|12062.5|12060.5|12063.5|12061.5|12055|12053|32
1727956800000|2024-10-03 12:00:00|12063|12061|12057|12055|12063.5|12061.5|12056|12054|44
1727957100000|2024-10-03 12:05:00|12057.5|12055.5|12049.5|12047.5|12057.5|12055.5|12046|12044|30
1727957400000|2024-10-03 12:10:00|12051|12049|12044.5|12042.5|12051.5|12049.5|12044.5|12042.5|72
1727957700000|2024-10-03 12:15:00|12046.5|12044.5|12042.5|12040.5|12050|12048|12038|12036|71
1727958000000|2024-10-03 12:20:00|12042|12040|12035.5|12033.5|12043.5|12041.5|12030|12028|123
1727958300000|2024-10-03 12:25:00|12035|12033|12044|12042|12044.5|12042.5|12033|12031|74
1727958600000|2024-10-03 12:30:00|12044.5|12042.5|12028.5|12026.5|12044.5|12042.5|12028|12026|100
1727958900000|2024-10-03 12:35:00|12028|12026|12024.5|12022.5|12028.5|12026.5|12019.5|12017.5|61
1727959200000|2024-10-03 12:40:00|12023.5|12021.5|12026|12024|12033.5|12031.5|12022.5|12020.5|74
1727959500000|2024-10-03 12:45:00|12026.5|12024.5|12025.5|12023.5|12028.5|12026.5|12019.5|12017.5|93
1727959800000|2024-10-03 12:50:00|12024.5|12022.5|12030.5|12028.5|12030.5|12028.5|12024.5|12022.5|84
1727960100000|2024-10-03 12:55:00|12029.5|12027.5|12023.5|12021.5|12030|12028|12021|12019|52
1727960400000|2024-10-03 13:00:00|12024.5|12022.5|12032.5|12030.5|12033.5|12031.5|12019.5|12017.5|93
1727960700000|2024-10-03 13:05:00|12032|12030|12039.5|12037.5|12043.5|12041.5|12031.5|12029.5|48
1727961000000|2024-10-03 13:10:00|12038.5|12036.5|12040.5|12038.5|12040.5|12038.5|12036.5|12034.5|58
1727961300000|2024-10-03 13:15:00|12041|12039|12042.5|12040.5|12043.5|12041.5|12035|12033|57
1727961600000|2024-10-03 13:20:00|12042|12040|12045.5|12043.5|12050|12048|12039|12037|61
1727961900000|2024-10-03 13:25:00|12046|12044|12047.5|12045.5|12050.5|12048.5|12042.5|12040.5|79
1727962200000|2024-10-03 13:30:00|12047|12045|12034.5|12032.5|12053|12051|12023.5|12021.5|205
1727962500000|2024-10-03 13:35:00|12035|12033|12023.5|12021.5|12036.5|12034.5|12019|12017|172
1727962800000|2024-10-03 13:40:00|12020.5|12018.5|12021|12019|12031.5|12029.5|12020.5|12018.5|204
1727963100000|2024-10-03 13:45:00|12020.5|12018.5|12006|12004|12020.5|12018.5|11999.5|11997.5|170
1727963400000|2024-10-03 13:50:00|12006.5|12004.5|12006.5|12004.5|12007|12005|11996|11994|113
1727963700000|2024-10-03 13:55:00|12007|12005|12008.5|12006.5|12013.5|12011.5|12003|12001|116
1727964000000|2024-10-03 14:00:00|12012|12010|12022.5|12020.5|12028.5|12026.5|12012|12010|221
1727964300000|2024-10-03 14:05:00|12023|12021|12041.5|12039.5|12041.5|12039.5|12019.5|12017.5|237
1727964600000|2024-10-03 14:10:00|12042.5|12040.5|12018|12016|12056.5|12054.5|12009|12007|265
1727964900000|2024-10-03 14:15:00|12018.5|12016.5|12019|12017|12034.5|12032.5|12013.5|12011.5|155
1727965200000|2024-10-03 14:20:00|12018.5|12016.5|12002.5|12000.5|12023.5|12021.5|11998.5|11996.5|189
1727965500000|2024-10-03 14:25:00|12003.5|12001.5|11987.5|11985.5|12007|12005|11983.5|11981.5|666
1727965800000|2024-10-03 14:30:00|11987|11985|11998|11996|12000.5|11998.5|11972.5|11970.5|579
1727966100000|2024-10-03 14:35:00|11997.5|11995.5|12002|12000|12002|12000|11990|11988|200
1727966400000|2024-10-03 14:40:00|12002.5|12000.5|12004|12002|12008|12006|11986.5|11984.5|155
1727966700000|2024-10-03 14:45:00|12004.5|12002.5|12002.5|12000.5|12014.5|12012.5|12001|11999|99
1727967000000|2024-10-03 14:50:00|12003|12001|12022|12020|12022|12020|12000.5|11998.5|133
1727967300000|2024-10-03 14:55:00|12022.5|12020.5|12007.5|12005.5|12022.5|12020.5|12004|12002|159
1727967600000|2024-10-03 15:00:00|12008|12006|11990.5|11988.5|12008|12006|11986|11984|216
1727967900000|2024-10-03 15:05:00|11988.5|11986.5|11996.5|11994.5|12005.5|12003.5|11987|11985|184
1727968200000|2024-10-03 15:10:00|11996|11994|11997.5|11995.5|11998.5|11996.5|11988.5|11986.5|206
1727968500000|2024-10-03 15:15:00|11998.5|11996.5|11992|11990|12006|12004|11992|11990|577
1727968800000|2024-10-03 15:20:00|11991.5|11989.5|12001|11999|12004.5|12002.5|11990|11988|256
1727969100000|2024-10-03 15:25:00|12000.5|11998.5|12011.5|12009.5|12015|12013|11993.5|11991.5|2048
1727969400000|2024-10-03 15:30:00|12011|12009|12016|12014|12019|12017|12009|12007|1004
1727969700000|2024-10-03 15:35:00|12015.5|12013.5|12013.5|12011.5|12018.5|12016.5|12013.5|12011.5|315
1727970000000|2024-10-03 15:40:00|12013|12011|12029.5|12027.5|12030|12028|12013|12011|192
1727970300000|2024-10-03 15:45:00|12028.5|12026.5|12021.5|12019.5|12029.5|12027.5|12017.5|12015.5|123
1727970600000|2024-10-03 15:50:00|12021|12019|12029.5|12027.5|12031|12029|12021|12019|89
1727970900000|2024-10-03 15:55:00|12030|12028|12023.5|12021.5|12031|12029|12023|12021|29
1727971200000|2024-10-03 16:00:00|12023|12021|12025|12023|12030|12028|12023|12021|69
1727971500000|2024-10-03 16:05:00|12025.5|12023.5|12033|12031|12034.5|12032.5|12025|12023|63
1727971800000|2024-10-03 16:10:00|12032.5|12030.5|12029|12027|12032.5|12030.5|12027.5|12025.5|20
1727972100000|2024-10-03 16:15:00|12029.5|12027.5|12027|12025|12029.5|12027.5|12025|12023|12
1727972400000|2024-10-03 16:20:00|12026.5|12024.5|12031.5|12029.5|12034.5|12032.5|12026.5|12024.5|41
1727972700000|2024-10-03 16:25:00|12031|12029|12029|12027|12031.5|12029.5|12027.5|12025.5|27
1727973000000|2024-10-03 16:30:00|12029.5|12027.5|12027.5|12025.5|12030|12028|12023.5|12021.5|5
1727973300000|2024-10-03 16:35:00|12028|12026|12022|12020|12029.5|12027.5|12021.5|12019.5|19
1727973600000|2024-10-03 16:40:00|12021.5|12019.5|12013.5|12011.5|12023.5|12021.5|12010.5|12008.5|14
1727973900000|2024-10-03 16:45:00|12013|12011|12001.5|11999.5|12013.5|12011.5|11999|11997|82
1727974200000|2024-10-03 16:50:00|12001|11999|11997|11995|12004|12002|11995.5|11993.5|13
1727974500000|2024-10-03 16:55:00|11997.5|11995.5|12002.5|12000.5|12010.5|12008.5|11997|11995|48
1727974800000|2024-10-03 17:00:00|12002|12000|11991.5|11989.5|12002|12000|11990.5|11988.5|13
1727975100000|2024-10-03 17:05:00|11992|11990|11994|11992|11998.5|11996.5|11991|11989|8
1727975400000|2024-10-03 17:10:00|11993.5|11991.5|11994.5|11992.5|11998.5|11996.5|11991.5|11989.5|2
1727975700000|2024-10-03 17:15:00|11994|11992|11992.5|11990.5|11996|11994|11991.5|11989.5|0
1727976000000|2024-10-03 17:20:00|11993|11991|12000.5|11998.5|12002.5|12000.5|11992.5|11990.5|5
1727976300000|2024-10-03 17:25:00|12000|11998|11995.5|11993.5|12008.5|12006.5|11995.5|11993.5|39
1727976600000|2024-10-03 17:30:00|11995|11993|12001.5|11999.5|12002.5|12000.5|11994|11992|3
1727976900000|2024-10-03 17:35:00|12002|12000|11996|11994|12003.5|12001.5|11996|11994|3
1727977200000|2024-10-03 17:40:00|11995.5|11993.5|11995|11993|11997.5|11995.5|11989|11987|8
1727977500000|2024-10-03 17:45:00|11994.5|11992.5|11994.5|11992.5|11999|11997|11994|11992|4
1727977800000|2024-10-03 17:50:00|11994|11992|11996|11994|11996|11994|11992|11990|10
1727978100000|2024-10-03 17:55:00|11996.5|11994.5|11999|11997|12000|11998|11996.5|11994.5|8
1727978400000|2024-10-03 18:00:00|11998.5|11996.5|11997|11995|12000|11998|11996|11994|3
1727978700000|2024-10-03 18:05:00|11997.5|11995.5|12000.5|11998.5|12002|12000|11997|11995|8
1727979000000|2024-10-03 18:10:00|12000|11998|12001.5|11999.5|12003|12001|12000|11998|1
1727979300000|2024-10-03 18:15:00|12002|12000|12001.5|11999.5|12003.5|12001.5|11999.5|11997.5|4
1727979600000|2024-10-03 18:20:00|12002|12000|11998.5|11996.5|12003|12001|11994.5|11992.5|6
1727979900000|2024-10-03 18:25:00|11999|11997|11998.5|11996.5|12001|11999|11997|11995|6
1727980200000|2024-10-03 18:30:00|11998|11996|11998.5|11996.5|11999|11997|11996|11994|0
1727980500000|2024-10-03 18:35:00|11999|11997|11998.5|11996.5|12000.5|11998.5|11997|11995|12
1727980800000|2024-10-03 18:40:00|11999.5|11997.5|11998.5|11996.5|12001|11999|11998|11996|37
1727981100000|2024-10-03 18:45:00|11999|11997|11997|11995|12000.5|11998.5|11997|11995|1
1727981400000|2024-10-03 18:50:00|11997.5|11995.5|11999.5|11997.5|12001.5|11999.5|11997.5|11995.5|0
1727981700000|2024-10-03 18:55:00|11999|11997|11998|11996|12001.5|11999.5|11997|11995|6
1727982000000|2024-10-03 19:00:00|11997.5|11995.5|11995|11993|11997.5|11995.5|11992.5|11990.5|12
1727982300000|2024-10-03 19:05:00|11995.5|11993.5|11992.5|11990.5|11996.5|11994.5|11991|11989|13
1727982600000|2024-10-03 19:10:00|11992|11990|11992.5|11990.5|11993.5|11991.5|11989.5|11987.5|11
1727982900000|2024-10-03 19:15:00|11992|11990|11994.5|11992.5|11996|11994|11990.5|11988.5|11
1727983200000|2024-10-03 19:20:00|11994|11992|11996.5|11994.5|11998.5|11996.5|11993|11991|6
1727983500000|2024-10-03 19:25:00|11997|11995|11996.5|11994.5|11998.5|11996.5|11995|11993|13
1727983800000|2024-10-03 19:30:00|11996|11994|11996|11994|11998|11996|11994.5|11992.5|5
1727984100000|2024-10-03 19:35:00|11995.5|11993.5|11996.5|11994.5|11998|11996|11994.5|11992.5|1
1727984400000|2024-10-03 19:40:00|11995.5|11993.5|11992|11990|11996.5|11994.5|11991.5|11989.5|23
1727984700000|2024-10-03 19:45:00|11992.5|11990.5|11998.5|11996.5|11999.5|11997.5|11991|11989|14
1727985000000|2024-10-03 19:50:00|11998|11996|12002|12000|12002.5|12000.5|11994.5|11992.5|59
1727985300000|2024-10-03 19:55:00|12002.5|12000.5|12009.7|12003.7|12011|12009|12002|12000|60
1727985600000|2024-10-03 20:00:00|12009.2|12003.2|12012.1|12006.1|12012.1|12006.1|12008.6|12002.6|0
1727985900000|2024-10-03 20:05:00|12012.4|12006.4|12008.6|12002.6|12015.9|12009.9|12008.6|12002.6|0
1727986200000|2024-10-03 20:10:00|12008.7|12002.7|12011.8|12005.8|12012.7|12006.7|12008.7|12002.7|0
1727986500000|2024-10-03 20:15:00|12011.4|12005.4|12012.1|12006.1|12012.7|12006.7|12011.1|12005.1|0
1727986800000|2024-10-03 20:20:00|12012.2|12006.2|12011.4|12005.4|12012.7|12006.7|12011.1|12005.1|0
1727987100000|2024-10-03 20:25:00|12011.1|12005.1|12010.2|12004.2|12011.1|12005.1|12009.9|12003.9|0
1727987400000|2024-10-03 20:30:00|12008.9|12002.9|12007.7|12001.7|12008.9|12002.9|12007|12001|0
1727987700000|2024-10-03 20:35:00|12007.6|12001.6|12006.7|12000.7|12007.6|12001.6|12006.7|12000.7|0
1727988000000|2024-10-03 20:40:00|12006.4|12000.4|12005.8|11999.8|12007|12001|12004.8|11998.8|0
1727988300000|2024-10-03 20:45:00|12005.5|11999.5|12006.4|12000.4|12007.4|12001.4|12005.5|11999.5|0
1727988600000|2024-10-03 20:50:00|12006.1|12000.1|12007.1|12001.1|12007.4|12001.4|12006.1|12000.1|0
1727988900000|2024-10-03 20:55:00|12006.7|12000.7|12003.4|11997.4|12007.3|12001.3|12002.3|11996.3|0
1727989200000|2024-10-03 21:00:00|12003.9|11997.9|12004.2|11998.2|12004.5|11998.5|12003.9|11997.9|0
1727989500000|2024-10-03 21:05:00|12004.1|11998.1|12004.2|11998.2|12004.5|11998.5|12004.1|11998.1|0
1727989800000|2024-10-03 21:10:00|12004.4|11998.4|12005.2|11999.2|12005.2|11999.2|12004.4|11998.4|0
1727990100000|2024-10-03 21:15:00|12004.5|11998.5|12005|11999|12005|11999|12004.5|11998.5|0
1727990400000|2024-10-03 21:20:00|12004.8|11998.8|12004.7|11998.7|12004.8|11998.8|12004.4|11998.4|0
1727990700000|2024-10-03 21:25:00|12004.8|11998.8|12004.1|11998.1|12004.8|11998.8|12004.1|11998.1|0
1727991000000|2024-10-03 21:30:00|12004|11998|12004.1|11998.1|12004.1|11998.1|12004|11998|0
1727991300000|2024-10-03 21:35:00|12004.4|11998.4|12004.4|11998.4|12004.8|11998.8|12004.4|11998.4|0
1727991600000|2024-10-03 21:40:00|12004.5|11998.5|12004.2|11998.2|12004.8|11998.8|12004.2|11998.2|0
1727991900000|2024-10-03 21:45:00|12004.3|11998.3|12004.5|11998.5|12004.7|11998.7|12004.3|11998.3|0
1727992200000|2024-10-03 21:50:00|12004.1|11998.1|12004|11998|12004.1|11998.1|12003.4|11997.4|0
1727992500000|2024-10-03 21:55:00|12004.3|11998.3|12004.2|11998.2|12005|11999|12004.2|11998.2|0
1727992800000|2024-10-03 22:00:00|12004.3|11998.3|12001.6|11995.6|12005.4|11999.4|12001.3|11995.3|0
1727993100000|2024-10-03 22:05:00|12001.8|11995.8|12001.8|11995.8|12002.1|11996.1|12000.2|11994.2|0
1727993400000|2024-10-03 22:10:00|12001.9|11995.9|12000.9|11994.9|12002.1|11996.1|12000.9|11994.9|0
1727993700000|2024-10-03 22:15:00|12000.7|11994.7|12001.2|11995.2|12001.8|11995.8|11999.6|11993.6|0
1727994000000|2024-10-03 22:20:00|12001.5|11995.5|12002.6|11996.6|12002.6|11996.6|12001.5|11995.5|0
1727994300000|2024-10-03 22:25:00|12002.3|11996.3|12002.9|11996.9|12002.9|11996.9|12002.1|11996.1|0
1727994600000|2024-10-03 22:30:00|12003|11997|12006.9|12000.9|12006.9|12000.9|12003|11997|0
1727994900000|2024-10-03 22:35:00|12006.7|12000.7|12006.1|12000.1|12009.2|12003.2|12005.7|11999.7|0
1727995200000|2024-10-03 22:40:00|12006.2|12000.2|12008.1|12002.1|12008.3|12002.3|12006.2|12000.2|0
1727995500000|2024-10-03 22:45:00|12008|12002|12010.5|12004.5|12010.5|12004.5|12007.8|12001.8|0
1727995800000|2024-10-03 22:50:00|12010.8|12004.8|12011.9|12005.9|12013|12007|12010.8|12004.8|0
1727996100000|2024-10-03 22:55:00|12012.1|12006.1|12009.1|12003.1|12012.7|12006.7|12008.9|12002.9|0
1727996400000|2024-10-03 23:00:00|12009.2|12003.2|12009.7|12003.7|12010.7|12004.7|12008.9|12002.9|0
1727996700000|2024-10-03 23:05:00|12010|12004|12008.1|12002.1|12010.8|12004.8|12008.1|12002.1|0
1727997000000|2024-10-03 23:10:00|12008.3|12002.3|12010|12004|12010.5|12004.5|12007.8|12001.8|0
1727997300000|2024-10-03 23:15:00|12010.2|12004.2|12008.1|12002.1|12010.2|12004.2|12007.6|12001.6|0
1727997600000|2024-10-03 23:20:00|12008|12002|12004.8|11998.8|12008.3|12002.3|12004.8|11998.8|0
1727997900000|2024-10-03 23:25:00|12005.1|11999.1|12007.8|12001.8|12007.8|12001.8|12005.1|11999.1|0
1727998200000|2024-10-03 23:30:00|12008.1|12002.1|12007.8|12001.8|12010|12004|12006.2|12000.2|0
1727998500000|2024-10-03 23:35:00|12007.7|12001.7|12008.3|12002.3|12008.6|12002.6|12006.4|12000.4|0
1727998800000|2024-10-03 23:40:00|12008.4|12002.4|12008.1|12002.1|12008.9|12002.9|12007|12001|0
1727999100000|2024-10-03 23:45:00|12008.2|12002.2|12010.2|12004.2|12011.4|12005.4|12008.1|12002.1|0
1727999400000|2024-10-03 23:50:00|12010.3|12004.3|12009.2|12003.2|12010.5|12004.5|12007.8|12001.8|0
1727999700000|2024-10-03 23:55:00|12009.7|12003.7|12009.7|12003.7|12010.2|12004.2|12008.6|12002.6|0
1728000000000|2024-10-04 00:00:00|12009.6|12003.6|12007.2|12001.2|12010.4|12004.4|12007.2|12001.2|0
1728000300000|2024-10-04 00:05:00|12007|12001|12006.2|12000.2|12009.4|12003.4|12005.4|11999.4|0
1728000600000|2024-10-04 00:10:00|12006.1|12000.1|12007.8|12001.8|12009.7|12003.7|12006|12000|0
1728000900000|2024-10-04 00:15:00|12007.7|12001.7|12003.3|11997.3|12007.7|12001.7|11999|11993|0
1728001200000|2024-10-04 00:20:00|12001.8|11995.8|12003.3|11997.3|12003.3|11997.3|12000.4|11994.4|0
1728001500000|2024-10-04 00:25:00|12004.7|11998.7|12006.1|12000.1|12007.6|12001.6|12004.7|11998.7|0
1728001800000|2024-10-04 00:30:00|12004.6|11998.6|12007.5|12001.5|12007.5|12001.5|12004.6|11998.6|0
1728002100000|2024-10-04 00:35:00|12006.1|12000.1|12007.5|12001.5|12007.5|12001.5|12003.1|11997.1|0
1728002400000|2024-10-04 00:40:00|12006.8|12000.8|12003.2|11997.2|12007.5|12001.5|12003.2|11997.2|0
1728002700000|2024-10-04 00:45:00|12003.9|11997.9|12006.1|12000.1|12007.5|12001.5|12003.2|11997.2|0
1728003000000|2024-10-04 00:50:00|12007.5|12001.5|12004.7|11998.7|12007.5|12001.5|12004.7|11998.7|0
1728003300000|2024-10-04 00:55:00|12005.4|11999.4|12007.6|12001.6|12009.8|12003.8|12005.4|11999.4|0
1728003600000|2024-10-04 01:00:00|12006.2|12000.2|12006.2|12000.2|12007.7|12001.7|12006.2|12000.2|0
1728003900000|2024-10-04 01:05:00|12006.1|12000.1|12006.2|12000.2|12006.2|12000.2|12003.3|11997.3|0
1728004200000|2024-10-04 01:10:00|12004.8|11998.8|12001.9|11995.9|12006.2|12000.2|12001.9|11995.9|0
1728004500000|2024-10-04 01:15:00|12000.5|11994.5|12006.2|12000.2|12006.3|12000.3|12000.5|11994.5|0
1728004800000|2024-10-04 01:20:00|12006.3|12000.3|12010.6|12004.6|12010.6|12004.6|12003.3|11997.3|0
1728005100000|2024-10-04 01:25:00|12009.2|12003.2|12007.7|12001.7|12010.6|12004.6|12007.7|12001.7|0
1728005400000|2024-10-04 01:30:00|12008.4|12002.4|12004.8|11998.8|12009.2|12003.2|12003.4|11997.4|0
1728005700000|2024-10-04 01:35:00|12003.4|11997.4|12006.3|12000.3|12010.6|12004.6|12003.4|11997.4|0
1728006000000|2024-10-04 01:40:00|12005.6|11999.6|12015|12009|12015|12009|12004.9|11998.9|0
1728006300000|2024-10-04 01:45:00|12014.3|12008.3|12019.4|12013.4|12021.6|12015.6|12013.5|12007.5|0
1728006600000|2024-10-04 01:50:00|12020.8|12014.8|12020.9|12014.9|12023.7|12017.7|12019.4|12013.4|0
1728006900000|2024-10-04 01:55:00|12020.8|12014.8|12019.4|12013.4|12022.3|12016.3|12019.4|12013.4|0
1728007200000|2024-10-04 02:00:00|12018|12012|12017.3|12011.3|12019.4|12013.4|12016.5|12010.5|0
1728007500000|2024-10-04 02:05:00|12016.6|12010.6|12015.1|12009.1|12017.3|12011.3|12013.7|12007.7|0
1728007800000|2024-10-04 02:10:00|12015.8|12009.8|12016.5|12010.5|12018.7|12012.7|12015.8|12009.8|0
1728008100000|2024-10-04 02:15:00|12016.6|12010.6|12018|12012|12019.4|12013.4|12016.5|12010.5|0
1728008400000|2024-10-04 02:20:00|12017.3|12011.3|12020.9|12014.9|12023.8|12017.8|12016.5|12010.5|0
1728008700000|2024-10-04 02:25:00|12021.6|12015.6|12023.8|12017.8|12023.8|12017.8|12020.9|12014.9|0
1728009000000|2024-10-04 02:30:00|12023.1|12017.1|12025.2|12019.2|12025.2|12019.2|12020.9|12014.9|0
1728009300000|2024-10-04 02:35:00|12025.1|12019.1|12026.6|12020.6|12028.1|12022.1|12025.1|12019.1|0
1728009600000|2024-10-04 02:40:00|12027.3|12021.3|12025.2|12019.2|12028.1|12022.1|12025.1|12019.1|0
1728009900000|2024-10-04 02:45:00|12025.9|12019.9|12025.8|12019.8|12026.6|12020.6|12025.1|12019.1|0
1728010200000|2024-10-04 02:50:00|12026.6|12020.6|12022.2|12016.2|12026.6|12020.6|12022.1|12016.1|0
1728010500000|2024-10-04 02:55:00|12022.9|12016.9|12023.6|12017.6|12023.6|12017.6|12022.1|12016.1|0
1728010800000|2024-10-04 03:00:00|12022.1|12016.1|12023.6|12017.6|12023.6|12017.6|12022.1|12016.1|0
1728011100000|2024-10-04 03:05:00|12022.1|12016.1|12023.5|12017.5|12023.6|12017.6|12022.1|12016.1|0
1728011400000|2024-10-04 03:10:00|12023.6|12017.6|12023.6|12017.6|12026.5|12020.5|12023.5|12017.5|0
1728011700000|2024-10-04 03:15:00|12022.9|12016.9|12022.1|12016.1|12022.9|12016.9|12019.2|12013.2|0
1728012000000|2024-10-04 03:20:00|12021.4|12015.4|12020.7|12014.7|12022.1|12016.1|12019.2|12013.2|0
1728012300000|2024-10-04 03:25:00|12020|12014|12019.2|12013.2|12020|12014|12017.8|12011.8|0
1728012600000|2024-10-04 03:30:00|12019.3|12013.3|12016.3|12010.3|12020.7|12014.7|12016.3|12010.3|0
1728012900000|2024-10-04 03:35:00|12015.6|12009.6|12019.2|12013.2|12020.7|12014.7|12014.9|12008.9|0
1728013200000|2024-10-04 03:40:00|12018.5|12012.5|12016.3|12010.3|12018.5|12012.5|12014.9|12008.9|0
1728013500000|2024-10-04 03:45:00|12017|12011|12019.2|12013.2|12019.2|12013.2|12016.3|12010.3|0
1728013800000|2024-10-04 03:50:00|12018.5|12012.5|12017.7|12011.7|12020.6|12014.6|12017.7|12011.7|0
1728014100000|2024-10-04 03:55:00|12017|12011|12019.1|12013.1|12019.2|12013.2|12016.3|12010.3|0
1728014400000|2024-10-04 04:00:00|12019.2|12013.2|12022|12016|12022|12016|12017.7|12011.7|0
1728014700000|2024-10-04 04:05:00|12021.3|12015.3|12020.6|12014.6|12022|12016|12020.6|12014.6|0
1728015000000|2024-10-04 04:10:00|12021.3|12015.3|12020.6|12014.6|12021.3|12015.3|12018.5|12012.5|0
1728015300000|2024-10-04 04:15:00|12019.9|12013.9|12020.6|12014.6|12021.3|12015.3|12019.2|12013.2|0
1728015600000|2024-10-04 04:20:00|12021.3|12015.3|12020.6|12014.6|12021.3|12015.3|12019.1|12013.1|0
1728015900000|2024-10-04 04:25:00|12022.1|12016.1|12023.5|12017.5|12025|12019|12022.1|12016.1|0
1728016200000|2024-10-04 04:30:00|12022.1|12016.1|12023.5|12017.5|12023.5|12017.5|12021.4|12015.4|0
1728016500000|2024-10-04 04:35:00|12023.6|12017.6|12019.2|12013.2|12025|12019|12017.7|12011.7|0
1728016800000|2024-10-04 04:40:00|12018.5|12012.5|12016.3|12010.3|12019.2|12013.2|12016.2|12010.2|0
1728017100000|2024-10-04 04:45:00|12016.2|12010.2|12013.4|12007.4|12016.3|12010.3|12011.9|12005.9|0
1728017400000|2024-10-04 04:50:00|12014.8|12008.8|12013.4|12007.4|12014.9|12008.9|12013.4|12007.4|0
1728017700000|2024-10-04 04:55:00|12012|12006|12013.4|12007.4|12014.9|12008.9|12012|12006|0
1728018000000|2024-10-04 05:00:00|12014.1|12008.1|12016.3|12010.3|12017.7|12011.7|12014.1|12008.1|0
1728018300000|2024-10-04 05:05:00|12017|12011|12017.7|12011.7|12019.2|12013.2|12016.3|12010.3|0
1728018600000|2024-10-04 05:10:00|12017|12011|12017.7|12011.7|12019.2|12013.2|12016.3|12010.3|0
1728018900000|2024-10-04 05:15:00|12017.8|12011.8|12017.8|12011.8|12020.7|12014.7|12017.7|12011.7|0
1728019200000|2024-10-04 05:20:00|12018.5|12012.5|12019.2|12013.2|12020.7|12014.7|12017.8|12011.8|0
1728019500000|2024-10-04 05:25:00|12020.6|12014.6|12020.6|12014.6|12020.7|12014.7|12017.8|12011.8|0
1728019800000|2024-10-04 05:30:00|12020.7|12014.7|12017.7|12011.7|12022.1|12016.1|12016.3|12010.3|0
1728020100000|2024-10-04 05:35:00|12016.3|12010.3|12013.4|12007.4|12017|12011|12013.4|12007.4|0
1728020400000|2024-10-04 05:40:00|12012|12006|12016.4|12010.4|12017.8|12011.8|12012|12006|0
1728020700000|2024-10-04 05:45:00|12016.3|12010.3|12016.3|12010.3|12017.8|12011.8|12014.9|12008.9|0
1728021000000|2024-10-04 05:50:00|12014.9|12008.9|12019.2|12013.2|12019.2|12013.2|12012|12006|0
1728021300000|2024-10-04 05:55:00|12017.7|12011.7|12019.1|12013.1|12020.6|12014.6|12017.7|12011.7|0
1728021600000|2024-10-04 06:00:00|12020.5|12014.5|12014.3|12012.3|12020.5|12015.8|11994.8|11992.8|44
1728021900000|2024-10-04 06:05:00|12014.8|12012.8|12000.8|11998.8|12014.8|12012.8|11992.8|11990.8|13
1728022200000|2024-10-04 06:10:00|12000.3|11998.3|11990.3|11988.3|12008.3|12006.3|11990.3|11988.3|21
1728022500000|2024-10-04 06:15:00|11989.8|11987.8|11996.8|11994.8|12001.8|11999.8|11989.8|11987.8|2
1728022800000|2024-10-04 06:20:00|11997.3|11995.3|12008.8|12006.8|12011.8|12009.8|11997.3|11995.3|8
1728023100000|2024-10-04 06:25:00|12008.3|12006.3|12008.3|12006.3|12009.3|12007.3|12007.3|12005.3|0
1728023400000|2024-10-04 06:30:00|12007.8|12005.8|11997.8|11995.8|12007.8|12005.8|11997.8|11995.8|14
1728023700000|2024-10-04 06:35:00|11998.3|11996.3|11999.8|11997.8|12002.8|12000.8|11998.3|11996.3|2
1728024000000|2024-10-04 06:40:00|11999.3|11997.3|11997.3|11995.3|11999.8|11997.8|11995.8|11993.8|5
1728024300000|2024-10-04 06:45:00|11997.8|11995.8|11994.8|11992.8|12002.3|12000.3|11994.8|11992.8|13
1728024600000|2024-10-04 06:50:00|11992.8|11990.8|11996.3|11994.3|11996.3|11994.3|11990.8|11988.8|16
1728024900000|2024-10-04 06:55:00|11996.8|11994.8|11989.8|11987.8|11996.8|11994.8|11985.8|11983.8|42
1728025200000|2024-10-04 07:00:00|11990.3|11988.3|12012.3|12010.3|12012.3|12010.3|11976.3|11974.3|322
1728025500000|2024-10-04 07:05:00|12012.8|12010.8|12000.8|11998.8|12016.8|12014.8|12000.3|11998.3|232
1728025800000|2024-10-04 07:10:00|12001.3|11999.3|12008.3|12006.3|12010.3|12008.3|11996.3|11994.3|123
1728026100000|2024-10-04 07:15:00|12008.8|12006.8|12006.3|12004.3|12014.3|12012.3|12005.8|12003.8|91
1728026400000|2024-10-04 07:20:00|12005.3|12003.3|12004.8|12002.8|12006.8|12004.8|11999.8|11997.8|99
1728026700000|2024-10-04 07:25:00|12005.3|12003.3|12003.3|12001.3|12015.8|12013.8|12002.3|12000.3|100
1728027000000|2024-10-04 07:30:00|12003.8|12001.8|12003.8|12001.8|12007.8|12005.8|11999.8|11997.8|127
1728027300000|2024-10-04 07:35:00|12002.8|12000.8|11999.8|11997.8|12003.3|12001.3|11997.8|11995.8|98
1728027600000|2024-10-04 07:40:00|12000.1|11998.1|12005.6|12003.6|12008.6|12006.6|11996.1|11994.1|95
1728027900000|2024-10-04 07:45:00|12006.6|12004.6|11992.6|11990.6|12008.1|12006.1|11990.6|11988.6|107
1728028200000|2024-10-04 07:50:00|11992.1|11990.1|12008.1|12006.1|12008.1|12006.1|11990.1|11988.1|82
1728028500000|2024-10-04 07:55:00|12007.6|12005.6|12002.6|12000.6|12008.1|12006.1|12001.1|11999.1|70
1728028800000|2024-10-04 08:00:00|12003.1|12001.1|11996.1|11994.1|12007.1|12005.1|11996.1|11994.1|50
1728029100000|2024-10-04 08:05:00|11997.1|11995.1|11985.1|11983.1|12000.1|11998.1|11985.1|11983.1|61
1728029400000|2024-10-04 08:10:00|11985.6|11983.6|11983.1|11981.1|11989.1|11987.1|11980.6|11978.6|57
1728029700000|2024-10-04 08:15:00|11982.1|11980.1|11986.1|11984.1|11989.6|11987.6|11979.1|11977.1|59
1728030000000|2024-10-04 08:20:00|11985.6|11983.6|11986.1|11984.1|11992.1|11990.1|11983.6|11981.6|63
1728030300000|2024-10-04 08:25:00|11986.6|11984.6|11977.6|11975.6|11991.1|11989.1|11976.6|11974.6|50
1728030600000|2024-10-04 08:30:00|11978.1|11976.1|11976.1|11974.1|11983.6|11981.6|11973.6|11971.6|71
1728030900000|2024-10-04 08:35:00|11975.6|11973.6|11973.1|11971.1|11978.1|11976.1|11972.6|11970.6|73
1728031200000|2024-10-04 08:40:00|11972.6|11970.6|11982.6|11980.6|11986.1|11984.1|11972.6|11970.6|53
1728031500000|2024-10-04 08:45:00|11983.1|11981.1|11977.6|11975.6|11985.1|11983.1|11970.6|11968.6|81
1728031800000|2024-10-04 08:50:00|11978.1|11976.1|11968.1|11966.1|11978.1|11976.1|11967.6|11965.6|61
1728032100000|2024-10-04 08:55:00|11967.6|11965.6|11966.6|11964.6|11972.1|11970.1|11965.6|11963.6|60
1728032400000|2024-10-04 09:00:00|11965.6|11963.6|11971.6|11969.6|11971.6|11969.6|11963.6|11961.6|80
1728032700000|2024-10-04 09:05:00|11972.1|11970.1|11983.6|11981.6|11985.6|11983.6|11970.1|11968.1|57
1728033000000|2024-10-04 09:10:00|11984.1|11982.1|11976.6|11974.6|11986.6|11984.6|11975.1|11973.1|44
1728033300000|2024-10-04 09:15:00|11977.1|11975.1|11984.1|11982.1|11986.1|11984.1|11976.1|11974.1|78
1728033600000|2024-10-04 09:20:00|11984.6|11982.6|11986.1|11984.1|11992.6|11990.6|11981.6|11979.6|47
1728033900000|2024-10-04 09:25:00|11985.6|11983.6|11985.1|11983.1|11988.6|11986.6|11982.1|11980.1|50
1728034200000|2024-10-04 09:30:00|11984.6|11982.6|11983.1|11981.1|11993.1|11991.1|11982.1|11980.1|71
1728034500000|2024-10-04 09:35:00|11983.6|11981.6|11977.6|11975.6|11984.1|11982.1|11977.6|11975.6|67
1728034800000|2024-10-04 09:40:00|11977.1|11975.1|11977.1|11975.1|11978.6|11976.6|11975.1|11973.1|64
1728035100000|2024-10-04 09:45:00|11977.6|11975.6|11979.6|11977.6|11981.1|11979.1|11977.1|11975.1|53
1728035400000|2024-10-04 09:50:00|11980.1|11978.1|11982.1|11980.1|11987.1|11985.1|11975.1|11973.1|47
1728035700000|2024-10-04 09:55:00|11982.6|11980.6|11980.1|11978.1|11984.1|11982.1|11977.1|11975.1|256
1728036000000|2024-10-04 10:00:00|11980.6|11978.6|11973.1|11971.1|11983.6|11981.6|11973.1|11971.1|48
1728036300000|2024-10-04 10:05:00|11974.1|11972.1|11970.1|11968.1|11976.1|11974.1|11969.6|11967.6|36
1728036600000|2024-10-04 10:10:00|11970.6|11968.6|11977.1|11975.1|11979.6|11977.6|11970.1|11968.1|51
1728036900000|2024-10-04 10:15:00|11977.6|11975.6|11977.1|11975.1|11979.6|11977.6|11974.6|11972.6|49
1728037200000|2024-10-04 10:20:00|11976.6|11974.6|11975.6|11973.6|11980.1|11978.1|11975.1|11973.1|92
1728037500000|2024-10-04 10:25:00|11976.1|11974.1|11974.1|11972.1|11979.1|11977.1|11971.1|11969.1|40
1728037800000|2024-10-04 10:30:00|11975.1|11973.1|11975.1|11973.1|11977.1|11975.1|11971.6|11969.6|72
1728038100000|2024-10-04 10:35:00|11974.6|11972.6|11976.1|11974.1|11977.1|11975.1|11971.6|11969.6|51
1728038400000|2024-10-04 10:40:00|11975.6|11973.6|11973.1|11971.1|11976.1|11974.1|11970.6|11968.6|42
1728038700000|2024-10-04 10:45:00|11972.6|11970.6|11963.1|11961.1|11975.1|11973.1|11963.1|11961.1|88
1728039000000|2024-10-04 10:50:00|11962.6|11960.6|11960.6|11958.6|11964.1|11962.1|11960.1|11958.1|65
1728039300000|2024-10-04 10:55:00|11959.6|11957.6|11959.6|11957.6|11962.6|11960.6|11957.6|11955.6|52
1728039600000|2024-10-04 11:00:00|11961.1|11959.1|11966.1|11964.1|11968.6|11966.6|11960.1|11958.1|57
1728039900000|2024-10-04 11:05:00|11966.6|11964.6|11971.1|11969.1|11971.6|11969.6|11963.6|11961.6|66
1728040200000|2024-10-04 11:10:00|11970.6|11968.6|11967.1|11965.1|11971.1|11969.1|11964.1|11962.1|47
1728040500000|2024-10-04 11:15:00|11966.6|11964.6|11975.1|11973.1|11975.6|11973.6|11966.6|11964.6|20
1728040800000|2024-10-04 11:20:00|11975.6|11973.6|11974.1|11972.1|11978.1|11976.1|11970.6|11968.6|72
1728041100000|2024-10-04 11:25:00|11974.6|11972.6|11964.1|11962.1|11975.1|11973.1|11964.1|11962.1|54
1728041400000|2024-10-04 11:30:00|11964.6|11962.6|11963.1|11961.1|11967.1|11965.1|11961.6|11959.6|30
1728041700000|2024-10-04 11:35:00|11962.6|11960.6|11958.1|11956.1|11964.1|11962.1|11958.1|11956.1|51
1728042000000|2024-10-04 11:40:00|11958.5|11956.5|11959|11957|11962.5|11960.5|11957.5|11955.5|79
1728042300000|2024-10-04 11:45:00|11959.5|11957.5|11967|11965|11967.5|11965.5|11959|11957|42
1728042600000|2024-10-04 11:50:00|11966.5|11964.5|11970.5|11968.5|11971.5|11969.5|11965.5|11963.5|44
1728042900000|2024-10-04 11:55:00|11971|11969|11971.5|11969.5|11976|11974|11967|11965|53
1728043200000|2024-10-04 12:00:00|11972.5|11970.5|11975|11973|11975|11973|11968|11966|61
1728043500000|2024-10-04 12:05:00|11974.5|11972.5|11974.5|11972.5|11977|11975|11970.5|11968.5|96
1728043800000|2024-10-04 12:10:00|11974|11972|11975.5|11973.5|11977|11975|11972.5|11970.5|76
1728044100000|2024-10-04 12:15:00|11975|11973|11972|11970|11978.5|11976.5|11970|11968|92
1728044400000|2024-10-04 12:20:00|11971.5|11969.5|11976|11974|11977.5|11975.5|11968|11966|87
1728044700000|2024-10-04 12:25:00|11975.5|11973.5|11972|11970|11977.5|11975.5|11971.5|11969.5|68
1728045000000|2024-10-04 12:30:00|11993|11991|11997|11995|12011.5|12009.5|11986|11984|362
1728045300000|2024-10-04 12:35:00|11997.5|11995.5|12014|12012|12020.5|12018.5|11997.5|11995.5|253
1728045600000|2024-10-04 12:40:00|12013.5|12011.5|12016.5|12014.5|12025.5|12023.5|12004.5|12002.5|291
1728045900000|2024-10-04 12:45:00|12017|12015|12019.5|12017.5|12023.5|12021.5|12006.5|12004.5|331
1728046200000|2024-10-04 12:50:00|12020|12018|12020|12018|12026.5|12024.5|12017|12015|109
1728046500000|2024-10-04 12:55:00|12020.5|12018.5|12028.5|12026.5|12033|12031|12018.5|12016.5|184
1728046800000|2024-10-04 13:00:00|12029.5|12027.5|12018.5|12016.5|12033.5|12031.5|12018.5|12016.5|178
1728047100000|2024-10-04 13:05:00|12018|12016|12016.5|12014.5|12021.5|12019.5|12012.5|12010.5|167
1728047400000|2024-10-04 13:10:00|12017|12015|12011.5|12009.5|12019|12017|12008.5|12006.5|109
1728047700000|2024-10-04 13:15:00|12011|12009|12010|12008|12017|12015|12008.5|12006.5|89
1728048000000|2024-10-04 13:20:00|12008.5|12006.5|11999.5|11997.5|12012.5|12010.5|11999.5|11997.5|169
1728048300000|2024-10-04 13:25:00|11999|11997|11997.5|11995.5|12001.5|11999.5|11992.5|11990.5|138
1728048600000|2024-10-04 13:30:00|11998|11996|11990.5|11988.5|12004|12002|11983.5|11981.5|237
1728048900000|2024-10-04 13:35:00|11991|11989|12003.5|12001.5|12006.5|12004.5|11987.5|11985.5|153
1728049200000|2024-10-04 13:40:00|12004|12002|12016.5|12014.5|12023|12021|12001.5|11999.5|134
1728049500000|2024-10-04 13:45:00|12017|12015|12018.5|12016.5|12020.5|12018.5|12012|12010|124
1728049800000|2024-10-04 13:50:00|12017.5|12015.5|12006.5|12004.5|12025|12023|12005.5|12003.5|178
1728050100000|2024-10-04 13:55:00|12007.5|12005.5|12004.5|12002.5|12011|12009|11996.5|11994.5|164
1728050400000|2024-10-04 14:00:00|12003.5|12001.5|12015|12013|12021.5|12019.5|12000.5|11998.5|166
1728050700000|2024-10-04 14:05:00|12015.5|12013.5|12007.5|12005.5|12028|12026|12002.5|12000.5|348
1728051000000|2024-10-04 14:10:00|12006.5|12004.5|12010|12008|12011|12009|11995.5|11993.5|161
1728051300000|2024-10-04 14:15:00|12009.5|12007.5|12022.5|12020.5|12029.5|12027.5|12008.5|12006.5|112
1728051600000|2024-10-04 14:20:00|12022|12020|11995.5|11993.5|12022|12020|11994.5|11992.5|113
1728051900000|2024-10-04 14:25:00|11996|11994|12003.5|12001.5|12005|12003|11991.5|11989.5|102
1728052200000|2024-10-04 14:30:00|12001.5|11999.5|12000|11998|12002.5|12000.5|11990|11988|350
1728052500000|2024-10-04 14:35:00|11999.5|11997.5|11999|11997|12008.5|12006.5|11995|11993|108
1728052800000|2024-10-04 14:40:00|11999.5|11997.5|12008.5|12006.5|12012.5|12010.5|11999.5|11997.5|116
1728053100000|2024-10-04 14:45:00|12009|12007|12008.5|12006.5|12011|12009|12001.5|11999.5|80
1728053400000|2024-10-04 14:50:00|12009|12007|12010.5|12008.5|12014.5|12012.5|12007|12005|81
1728053700000|2024-10-04 14:55:00|12010|12008|12015|12013|12015.5|12013.5|12009.5|12007.5|80
1728054000000|2024-10-04 15:00:00|12014.5|12012.5|12007.5|12005.5|12016|12014|12005.5|12003.5|176
1728054300000|2024-10-04 15:05:00|12008|12006|12020.5|12018.5|12021.5|12019.5|12008|12006|180
1728054600000|2024-10-04 15:10:00|12021|12019|12001.5|11999.5|12021.5|12019.5|12001.5|11999.5|243
1728054900000|2024-10-04 15:15:00|12002|12000|11999.5|11997.5|12008|12006|11999|11997|438
1728055200000|2024-10-04 15:20:00|11999|11997|11994.5|11992.5|11999.5|11997.5|11988.5|11986.5|561
1728055500000|2024-10-04 15:25:00|11994|11992|11998|11996|12000|11998|11983.5|11981.5|1322
1728055800000|2024-10-04 15:30:00|11997.5|11995.5|11997|11995|11999.5|11997.5|11990|11988|731
1728056100000|2024-10-04 15:35:00|11996.5|11994.5|12003|12001|12003.5|12001.5|11994|11992|199
1728056400000|2024-10-04 15:40:00|12002.5|12000.5|12014.5|12012.5|12019|12017|12001.5|11999.5|126
1728056700000|2024-10-04 15:45:00|12015.5|12013.5|12012.5|12010.5|12018|12016|12008.5|12006.5|90
1728057000000|2024-10-04 15:50:00|12012|12010|12023|12021|12024|12022|12010.5|12008.5|26
1728057300000|2024-10-04 15:55:00|12023.5|12021.5|12028|12026|12028|12026|12022.5|12020.5|39
1728057600000|2024-10-04 16:00:00|12028.5|12026.5|12032|12030|12033.5|12031.5|12028|12026|27
1728057900000|2024-10-04 16:05:00|12032.5|12030.5|12027.5|12025.5|12035.5|12033.5|12026|12024|40
1728058200000|2024-10-04 16:10:00|12027|12025|12032|12030|12032.5|12030.5|12026.5|12024.5|6
1728058500000|2024-10-04 16:15:00|12031.5|12029.5|12035.5|12033.5|12037|12035|12031.5|12029.5|53
1728058800000|2024-10-04 16:20:00|12036|12034|12030|12028|12036.5|12034.5|12029|12027|20
1728059100000|2024-10-04 16:25:00|12029.5|12027.5|12029.5|12027.5|12031.5|12029.5|12026.5|12024.5|13
1728059400000|2024-10-04 16:30:00|12030|12028|12029|12027|12033|12031|12027|12025|17
1728059700000|2024-10-04 16:35:00|12029.5|12027.5|12040|12038|12041.5|12039.5|12029.5|12027.5|34
1728060000000|2024-10-04 16:40:00|12040.5|12038.5|12040.5|12038.5|12042|12040|12034.5|12032.5|9
1728060300000|2024-10-04 16:45:00|12041|12039|12038.5|12036.5|12042.5|12040.5|12037.5|12035.5|39
1728060600000|2024-10-04 16:50:00|12039|12037|12037.5|12035.5|12040.5|12038.5|12034.5|12032.5|10
1728060900000|2024-10-04 16:55:00|12038|12036|12040.5|12038.5|12041|12039|12037|12035|43
1728061200000|2024-10-04 17:00:00|12040|12038|12041|12039|12041|12039|12039|12037|10
1728061500000|2024-10-04 17:05:00|12040.5|12038.5|12037|12035|12041.5|12039.5|12037|12035|9
1728061800000|2024-10-04 17:10:00|12037.5|12035.5|12041.5|12039.5|12041.5|12039.5|12036.5|12034.5|9
1728062100000|2024-10-04 17:15:00|12041|12039|12046|12044|12046|12044|12041|12039|24
1728062400000|2024-10-04 17:20:00|12046.5|12044.5|12045|12043|12049|12047|12045|12043|19
1728062700000|2024-10-04 17:25:00|12045.5|12043.5|12043.5|12041.5|12046.5|12044.5|12042|12040|10
1728063000000|2024-10-04 17:30:00|12044|12042|12042|12040|12047|12045|12040.5|12038.5|25
1728063300000|2024-10-04 17:35:00|12041.5|12039.5|12037.5|12035.5|12041.5|12039.5|12027|12025|37
1728063600000|2024-10-04 17:40:00|12038|12036|12046.5|12044.5|12047|12045|12037.5|12035.5|17
1728063900000|2024-10-04 17:45:00|12047|12045|12040.5|12038.5|12047|12045|12040.5|12038.5|3
1728064200000|2024-10-04 17:50:00|12041|12039|12033.5|12031.5|12041|12039|12031|12029|9
1728064500000|2024-10-04 17:55:00|12033|12031|12030|12028|12034|12032|12029|12027|10
1728064800000|2024-10-04 18:00:00|12030.5|12028.5|12031.5|12029.5|12033.5|12031.5|12029.5|12027.5|9
1728065100000|2024-10-04 18:05:00|12032|12030|12032.5|12030.5|12035.5|12033.5|12031|12029|3
1728065400000|2024-10-04 18:10:00|12033|12031|12031.5|12029.5|12033.5|12031.5|12029.5|12027.5|7
1728065700000|2024-10-04 18:15:00|12031|12029|12033.5|12031.5|12033.5|12031.5|12027.5|12025.5|10
1728066000000|2024-10-04 18:20:00|12034|12032|12032.5|12030.5|12035|12033|12031.5|12029.5|2
1728066300000|2024-10-04 18:25:00|12033|12031|12033.5|12031.5|12037|12035|12033|12031|14
1728066600000|2024-10-04 18:30:00|12033|12031|12035|12033|12035.5|12033.5|12032.5|12030.5|14
1728066900000|2024-10-04 18:35:00|12035.5|12033.5|12035|12033|12037|12035|12033.5|12031.5|4
1728067200000|2024-10-04 18:40:00|12034|12032|12034.5|12032.5|12037|12035|12034|12032|5
1728067500000|2024-10-04 18:45:00|12035|12033|12035.5|12033.5|12036.5|12034.5|12034|12032|1
1728067800000|2024-10-04 18:50:00|12036|12034|12038.5|12036.5|12041.5|12039.5|12036|12034|16
1728068100000|2024-10-04 18:55:00|12038|12036|12041|12039|12041.5|12039.5|12037|12035|20
1728068400000|2024-10-04 19:00:00|12041.5|12039.5|12042|12040|12044.5|12042.5|12040.5|12038.5|44
1728068700000|2024-10-04 19:05:00|12042.5|12040.5|12046.5|12044.5|12047|12045|12042.5|12040.5|11
1728069000000|2024-10-04 19:10:00|12046|12044|12045.5|12043.5|12047|12045|12045|12043|4
1728069300000|2024-10-04 19:15:00|12045|12043|12047|12045|12047|12045|12044|12042|7
1728069600000|2024-10-04 19:20:00|12046.5|12044.5|12049.5|12047.5|12051.5|12049.5|12046.5|12044.5|5
1728069900000|2024-10-04 19:25:00|12049|12047|12051|12049|12052|12050|12047.5|12045.5|42
1728070200000|2024-10-04 19:30:00|12051.5|12049.5|12053.5|12051.5|12055|12053|12049.5|12047.5|26
1728070500000|2024-10-04 19:35:00|12053|12051|12055.5|12053.5|12056|12054|12050.5|12048.5|27
1728070800000|2024-10-04 19:40:00|12054.5|12052.5|12057.5|12055.5|12057.5|12055.5|12054|12052|29
1728071100000|2024-10-04 19:45:00|12057|12055|12054.5|12052.5|12057|12055|12050.5|12048.5|49
1728071400000|2024-10-04 19:50:00|12054|12052|12057.5|12055.5|12058.5|12056.5|12052.5|12050.5|31
1728071700000|2024-10-04 19:55:00|12057|12055|12061.6|12055.6|12062.5|12060.5|12055.5|12053.5|54
1728072000000|2024-10-04 20:00:00|12062.1|12056.1|12059.7|12053.7|12062.4|12056.4|12059.1|12053.1|0
1728072300000|2024-10-04 20:05:00|12059.9|12053.9|12062.1|12056.1|12062.8|12056.8|12059.9|12053.9|0
1728072600000|2024-10-04 20:10:00|12061.8|12055.8|12062.1|12056.1|12063.1|12057.1|12061.5|12055.5|0
1728072900000|2024-10-04 20:15:00|12061.8|12055.8|12060.7|12054.7|12062.1|12056.1|12060.2|12054.2|0
1728073200000|2024-10-04 20:20:00|12060.2|12054.2|12061|12055|12061.2|12055.2|12059.7|12053.7|0
1728073500000|2024-10-04 20:25:00|12060.9|12054.9|12061|12055|12061.5|12055.5|12060.2|12054.2|0
1728073800000|2024-10-04 20:30:00|12060.9|12054.9|12059.4|12053.4|12060.9|12054.9|12058.8|12052.8|0
1728074100000|2024-10-04 20:35:00|12059.7|12053.7|12059.1|12053.1|12059.9|12053.9|12058.8|12052.8|0
1728074400000|2024-10-04 20:40:00|12058.8|12052.8|12057.2|12051.2|12059.1|12053.1|12056.5|12050.5|0
1728074700000|2024-10-04 20:45:00|12056.9|12050.9|12055.7|12049.7|12057.2|12051.2|12055|12049|0
1728075000000|2024-10-04 20:50:00|12055.9|12049.9|12056.9|12050.9|12058.1|12052.1|12055.9|12049.9|0
1728075300000|2024-10-04 20:55:00|12056.5|12050.5|12055.9|12049.9|12057|12051|12055.4|12049.4|0
1728252000000|2024-10-06 22:00:00|12066.1|12060.1|12069|12063|12071.2|12065.2|12066.1|12060.1|0
1728252300000|2024-10-06 22:05:00|12069.1|12063.1|12071|12065|12072.2|12066.2|12069|12063|0
1728252600000|2024-10-06 22:10:00|12070.9|12064.9|12072.7|12066.7|12072.7|12066.7|12069.3|12063.3|0
1728252900000|2024-10-06 22:15:00|12072.4|12066.4|12072.7|12066.7|12072.7|12066.7|12070.5|12064.5|0
1728253200000|2024-10-06 22:20:00|12073|12067|12070.1|12064.1|12073|12067|12069.8|12063.8|0
1728253500000|2024-10-06 22:25:00|12070.2|12064.2|12072.7|12066.7|12072.7|12066.7|12070.1|12064.1|0
1728253800000|2024-10-06 22:30:00|12072.4|12066.4|12067.5|12061.5|12073.3|12067.3|12067.5|12061.5|0
1728254100000|2024-10-06 22:35:00|12067.6|12061.6|12069.5|12063.5|12070.5|12064.5|12066.7|12060.7|0
1728254400000|2024-10-06 22:40:00|12069.8|12063.8|12069.8|12063.8|12070.2|12064.2|12069.2|12063.2|0
1728254700000|2024-10-06 22:45:00|12069.7|12063.7|12069|12063|12069.9|12063.9|12068.7|12062.7|0
1728255000000|2024-10-06 22:50:00|12068.7|12062.7|12067.8|12061.8|12069|12063|12067.1|12061.1|0
1728255300000|2024-10-06 22:55:00|12067.7|12061.7|12069.6|12063.6|12069.6|12063.6|12067.5|12061.5|0
1728255600000|2024-10-06 23:00:00|12069.4|12063.4|12072.8|12066.8|12073.1|12067.1|12069.4|12063.4|0
1728255900000|2024-10-06 23:05:00|12073.1|12067.1|12071.8|12065.8|12073.1|12067.1|12071.5|12065.5|0
1728256200000|2024-10-06 23:10:00|12071.7|12065.7|12072.5|12066.5|12072.8|12066.8|12071.5|12065.5|0
1728256500000|2024-10-06 23:15:00|12072|12066|12071.3|12065.3|12072|12066|12070.6|12064.6|0
1728256800000|2024-10-06 23:20:00|12071.2|12065.2|12068|12062|12071.2|12065.2|12068|12062|0
1728257100000|2024-10-06 23:25:00|12067.7|12061.7|12068.7|12062.7|12068.7|12062.7|12067.1|12061.1|0
1728257400000|2024-10-06 23:30:00|12068.3|12062.3|12069|12063|12069.3|12063.3|12067.7|12061.7|0
1728257700000|2024-10-06 23:35:00|12069.3|12063.3|12069|12063|12069.3|12063.3|12067.4|12061.4|0
1728258000000|2024-10-06 23:40:00|12068|12062|12067.7|12061.7|12068.3|12062.3|12067.4|12061.4|0
1728258300000|2024-10-06 23:45:00|12068|12062|12066.5|12060.5|12068.3|12062.3|12065.2|12059.2|0
1728258600000|2024-10-06 23:50:00|12066.1|12060.1|12067.1|12061.1|12067.1|12061.1|12065.5|12059.5|0
1728258900000|2024-10-06 23:55:00|12067.4|12061.4|12066.1|12060.1|12068.3|12062.3|12066.1|12060.1|0
1728259200000|2024-10-07 00:00:00|12065.8|12059.8|12063.6|12057.6|12067.4|12061.4|12062.3|12056.3|0
1728259500000|2024-10-07 00:05:00|12063.3|12057.3|12060.6|12054.6|12063.5|12057.5|12060.2|12054.2|0
1728259800000|2024-10-07 00:10:00|12060.2|12054.2|12059.3|12053.3|12061.2|12055.2|12058.7|12052.7|0
1728260100000|2024-10-07 00:15:00|12059.1|12053.1|12050.4|12044.4|12059.9|12053.9|12050.4|12044.4|0
1728260400000|2024-10-07 00:20:00|12050.5|12044.5|12049|12043|12051.9|12045.9|12049|12043|0
1728260700000|2024-10-07 00:25:00|12050.4|12044.4|12047.6|12041.6|12050.5|12044.5|12047.6|12041.6|0
1728261000000|2024-10-07 00:30:00|12046.2|12040.2|12046.2|12040.2|12047.7|12041.7|12044.8|12038.8|0
1728261300000|2024-10-07 00:35:00|12045.5|12039.5|12051.9|12045.9|12051.9|12045.9|12045.5|12039.5|0
1728261600000|2024-10-07 00:40:00|12053.3|12047.3|12054.7|12048.7|12056.1|12050.1|12053.3|12047.3|0
1728261900000|2024-10-07 00:45:00|12054|12048|12053.2|12047.2|12056.1|12050.1|12051.8|12045.8|0
1728262200000|2024-10-07 00:50:00|12053.3|12047.3|12054.7|12048.7|12054.7|12048.7|12051.8|12045.8|0
1728262500000|2024-10-07 00:55:00|12054|12048|12053.3|12047.3|12056.1|12050.1|12053.3|12047.3|0
1728262800000|2024-10-07 01:00:00|12051.9|12045.9|12058.3|12052.3|12059|12053|12051.9|12045.9|0
1728263100000|2024-10-07 01:05:00|12057.6|12051.6|12057.6|12051.6|12060.4|12054.4|12056.2|12050.2|0
1728263400000|2024-10-07 01:10:00|12056.8|12050.8|12059|12053|12060.4|12054.4|12056.8|12050.8|0
1728263700000|2024-10-07 01:15:00|12060.4|12054.4|12063.3|12057.3|12063.3|12057.3|12059|12053|0
1728264000000|2024-10-07 01:20:00|12064.7|12058.7|12071.7|12065.7|12076|12070|12064.7|12058.7|0
1728264300000|2024-10-07 01:25:00|12071.8|12065.8|12066.1|12060.1|12071.8|12065.8|12064.7|12058.7|0
1728264600000|2024-10-07 01:30:00|12066.8|12060.8|12071.8|12065.8|12074.6|12068.6|12066.8|12060.8|0
1728264900000|2024-10-07 01:35:00|12073.2|12067.2|12073.9|12067.9|12076.1|12070.1|12071.8|12065.8|0
1728265200000|2024-10-07 01:40:00|12073.2|12067.2|12067.6|12061.6|12076.1|12070.1|12067.6|12061.6|0
1728265500000|2024-10-07 01:45:00|12069|12063|12055.4|12049.4|12069|12063|12054.7|12048.7|0
1728265800000|2024-10-07 01:50:00|12054.7|12048.7|12055.4|12049.4|12056.1|12050.1|12050.4|12044.4|0
1728266100000|2024-10-07 01:55:00|12054.7|12048.7|12056.8|12050.8|12059|12053|12054.7|12048.7|0
1728266400000|2024-10-07 02:00:00|12056.1|12050.1|12057.6|12051.6|12060.4|12054.4|12055.4|12049.4|0
1728266700000|2024-10-07 02:05:00|12059|12053|12059|12053|12063.3|12057.3|12057.6|12051.6|0
1728267000000|2024-10-07 02:10:00|12059.1|12053.1|12056.1|12050.1|12060.5|12054.5|12055.4|12049.4|0
1728267300000|2024-10-07 02:15:00|12057.6|12051.6|12056.1|12050.1|12059|12053|12051.9|12045.9|0
1728267600000|2024-10-07 02:20:00|12054.7|12048.7|12053.3|12047.3|12056.2|12050.2|12052.6|12046.6|0
1728267900000|2024-10-07 02:25:00|12054|12048|12053.3|12047.3|12054.7|12048.7|12050.4|12044.4|0
1728268200000|2024-10-07 02:30:00|12054.7|12048.7|12056.8|12050.8|12056.9|12050.9|12051.9|12045.9|0
1728268500000|2024-10-07 02:35:00|12056.1|12050.1|12051.9|12045.9|12057.6|12051.6|12051.9|12045.9|0
1728268800000|2024-10-07 02:40:00|12053.3|12047.3|12049|12043|12053.3|12047.3|12049|12043|0
1728269100000|2024-10-07 02:45:00|12049.7|12043.7|12051.9|12045.9|12051.9|12045.9|12047.6|12041.6|0
1728269400000|2024-10-07 02:50:00|12051.2|12045.2|12051.9|12045.9|12053.3|12047.3|12049|12043|0
1728269700000|2024-10-07 02:55:00|12053.3|12047.3|12050.4|12044.4|12053.3|12047.3|12050.4|12044.4|0
1728270000000|2024-10-07 03:00:00|12051.1|12045.1|12053.3|12047.3|12053.3|12047.3|12049|12043|0
1728270300000|2024-10-07 03:05:00|12054.7|12048.7|12050.4|12044.4|12054.7|12048.7|12050.4|12044.4|0
1728270600000|2024-10-07 03:10:00|12051.9|12045.9|12053.3|12047.3|12054.7|12048.7|12051.9|12045.9|0
1728270900000|2024-10-07 03:15:00|12051.9|12045.9|12053.2|12047.2|12054.7|12048.7|12050.4|12044.4|0
1728271200000|2024-10-07 03:20:00|12052.5|12046.5|12050.4|12044.4|12053.2|12047.2|12048.9|12042.9|0
1728271500000|2024-10-07 03:25:00|12049.7|12043.7|12050.4|12044.4|12050.4|12044.4|12049|12043|0
1728271800000|2024-10-07 03:30:00|12049.7|12043.7|12049|12043|12050.4|12044.4|12047.5|12041.5|0
1728272100000|2024-10-07 03:35:00|12048.3|12042.3|12049|12043|12049|12043|12046.1|12040.1|0
1728272400000|2024-10-07 03:40:00|12050.4|12044.4|12051.8|12045.8|12051.8|12045.8|12049|12043|0
1728272700000|2024-10-07 03:45:00|12052.5|12046.5|12049|12043|12052.5|12046.5|12049|12043|0
1728273000000|2024-10-07 03:50:00|12050.4|12044.4|12049|12043|12051.8|12045.8|12047.6|12041.6|0
1728273300000|2024-10-07 03:55:00|12050.4|12044.4|12050.4|12044.4|12050.4|12044.4|12049|12043|0
1728273600000|2024-10-07 04:00:00|12049|12043|12050.4|12044.4|12050.4|12044.4|12049|12043|0
1728273900000|2024-10-07 04:05:00|12050.5|12044.5|12050.4|12044.4|12050.5|12044.5|12049|12043|0
1728274200000|2024-10-07 04:10:00|12049|12043|12049|12043|12050.4|12044.4|12049|12043|0
1728274500000|2024-10-07 04:15:00|12049.7|12043.7|12051.1|12045.1|12051.8|12045.8|12049|12043|0
1728274800000|2024-10-07 04:20:00|12050.4|12044.4|12054.7|12048.7|12054.7|12048.7|12050.4|12044.4|0
1728275100000|2024-10-07 04:25:00|12054|12048|12051.9|12045.9|12054.7|12048.7|12051.9|12045.9|0
1728275400000|2024-10-07 04:30:00|12053.3|12047.3|12056.1|12050.1|12058.3|12052.3|12053.3|12047.3|0
1728275700000|2024-10-07 04:35:00|12056.2|12050.2|12054.7|12048.7|12056.2|12050.2|12054.7|12048.7|0
1728276000000|2024-10-07 04:40:00|12053.3|12047.3|12053.3|12047.3|12054.7|12048.7|12053.3|12047.3|0
1728276300000|2024-10-07 04:45:00|12051.9|12045.9|12051.9|12045.9|12053.3|12047.3|12050.5|12044.5|0
1728276600000|2024-10-07 04:50:00|12051.8|12045.8|12049|12043|12051.8|12045.8|12047.6|12041.6|0
1728276900000|2024-10-07 04:55:00|12048.3|12042.3|12049.7|12043.7|12050.4|12044.4|12047.6|12041.6|0
1728277200000|2024-10-07 05:00:00|12050.4|12044.4|12054.7|12048.7|12054.7|12048.7|12049|12043|0
1728277500000|2024-10-07 05:05:00|12054.6|12048.6|12051.8|12045.8|12054.6|12048.6|12051.8|12045.8|0
1728277800000|2024-10-07 05:10:00|12050.4|12044.4|12051.8|12045.8|12053.2|12047.2|12050.4|12044.4|0
1728278100000|2024-10-07 05:15:00|12051.1|12045.1|12053.2|12047.2|12053.2|12047.2|12050.4|12044.4|0
1728278400000|2024-10-07 05:20:00|12052.5|12046.5|12051.8|12045.8|12053.2|12047.2|12050.3|12044.3|0
1728278700000|2024-10-07 05:25:00|12051.7|12045.7|12048.9|12042.9|12051.8|12045.8|12048.9|12042.9|0
1728279000000|2024-10-07 05:30:00|12047.5|12041.5|12044.6|12038.6|12047.5|12041.5|12043.2|12037.2|0
1728279300000|2024-10-07 05:35:00|12043.2|12037.2|12044.7|12038.7|12045.4|12039.4|12043.2|12037.2|0
1728279600000|2024-10-07 05:40:00|12045.4|12039.4|12048.2|12042.2|12048.9|12042.9|12044.6|12038.6|0
1728279900000|2024-10-07 05:45:00|12047.5|12041.5|12044.6|12038.6|12048.9|12042.9|12044.6|12038.6|0
1728280200000|2024-10-07 05:50:00|12045.3|12039.3|12041.8|12035.8|12045.3|12039.3|12040.4|12034.4|0
1728280500000|2024-10-07 05:55:00|12040.4|12034.4|12041.8|12035.8|12041.8|12035.8|12039|12033|0
1728280800000|2024-10-07 06:00:00|12040.4|12034.4|12045.3|12043.3|12045.8|12043.8|12027.3|12025.3|47
1728281100000|2024-10-07 06:05:00|12044.8|12042.8|12049.8|12047.8|12055.3|12053.3|12044.3|12042.3|12
1728281400000|2024-10-07 06:10:00|12050.3|12048.3|12050.8|12048.8|12050.8|12048.8|12045.3|12043.3|11
1728281700000|2024-10-07 06:15:00|12051.3|12049.3|12051.3|12049.3|12053.3|12051.3|12045.8|12043.8|6
1728282000000|2024-10-07 06:20:00|12051.8|12049.8|12044.8|12042.8|12056.3|12054.3|12044.8|12042.8|39
1728282300000|2024-10-07 06:25:00|12044.3|12042.3|12030.8|12028.8|12044.3|12042.3|12030.3|12028.3|43
1728282600000|2024-10-07 06:30:00|12030.3|12028.3|12027.3|12025.3|12035.8|12033.8|12025.3|12023.3|42
1728282900000|2024-10-07 06:35:00|12026.3|12024.3|12029.8|12027.8|12029.8|12027.8|12023.8|12021.8|8
1728283200000|2024-10-07 06:40:00|12027.8|12025.8|12033.8|12031.8|12037.3|12035.3|12025.8|12023.8|44
1728283500000|2024-10-07 06:45:00|12034.3|12032.3|12033.8|12031.8|12035.8|12033.8|12030.8|12028.8|20
1728283800000|2024-10-07 06:50:00|12034.3|12032.3|12042.3|12040.3|12044.8|12042.8|12034.3|12032.3|26
1728284100000|2024-10-07 06:55:00|12042.8|12040.8|12037.3|12035.3|12050.8|12048.8|12035.8|12033.8|122
1728284400000|2024-10-07 07:00:00|12038.3|12036.3|12037.3|12035.3|12046.3|12044.3|12030.3|12028.3|355
1728284700000|2024-10-07 07:05:00|12036.8|12034.8|12044.8|12042.8|12050.3|12048.3|12032.3|12030.3|301
1728285000000|2024-10-07 07:10:00|12044.3|12042.3|12026.8|12024.8|12045.3|12043.3|12026.8|12024.8|170
1728285300000|2024-10-07 07:15:00|12027.3|12025.3|12023.8|12021.8|12034.3|12032.3|12021.8|12019.8|116
1728285600000|2024-10-07 07:20:00|12022.8|12020.8|12011.8|12009.8|12026.3|12024.3|12009.8|12007.8|208
1728285900000|2024-10-07 07:25:00|12010.8|12008.8|12002.8|12000.8|12012.3|12010.3|12000.3|11998.3|186
1728286200000|2024-10-07 07:30:00|12004.8|12002.8|12017.3|12015.3|12020.8|12018.8|12002.8|12000.8|233
1728286500000|2024-10-07 07:35:00|12016.8|12014.8|12000.8|11998.8|12017.8|12015.8|12000.8|11998.8|151
1728286800000|2024-10-07 07:40:00|12001.6|11999.6|12003.6|12001.6|12010.1|12008.1|11997.6|11995.6|231
1728287100000|2024-10-07 07:45:00|12003.1|12001.1|11987.6|11985.6|12008.6|12006.6|11984.6|11982.6|315
1728287400000|2024-10-07 07:50:00|11987.1|11985.1|11990.1|11988.1|11998.6|11996.6|11985.6|11983.6|112
1728287700000|2024-10-07 07:55:00|11989.6|11987.6|11991.6|11989.6|11991.6|11989.6|11986.6|11984.6|68
1728288000000|2024-10-07 08:00:00|11992.6|11990.6|11996.1|11994.1|11997.1|11995.1|11986.6|11984.6|82
1728288300000|2024-10-07 08:05:00|11996.6|11994.6|11987.6|11985.6|11996.6|11994.6|11985.6|11983.6|97
1728288600000|2024-10-07 08:10:00|11989.6|11987.6|11980.1|11978.1|11990.6|11988.6|11977.6|11975.6|98
1728288900000|2024-10-07 08:15:00|11979.6|11977.6|11966.6|11964.6|11979.6|11977.6|11964.6|11962.6|107
1728289200000|2024-10-07 08:20:00|11967.1|11965.1|11976.6|11974.6|11977.1|11975.1|11965.1|11963.1|144
1728289500000|2024-10-07 08:25:00|11978.6|11976.6|11980.1|11978.1|11985.6|11983.6|11976.1|11974.1|92
1728289800000|2024-10-07 08:30:00|11979.1|11977.1|11988.1|11986.1|11988.1|11986.1|11976.6|11974.6|100
1728290100000|2024-10-07 08:35:00|11989.6|11987.6|11978.1|11976.1|11990.1|11988.1|11978.1|11976.1|107
1728290400000|2024-10-07 08:40:00|11977.6|11975.6|11988.6|11986.6|11990.6|11988.6|11973.1|11971.1|116
1728290700000|2024-10-07 08:45:00|11988.1|11986.1|11986.6|11984.6|11991.6|11989.6|11981.6|11979.6|94
1728291000000|2024-10-07 08:50:00|11986.1|11984.1|11978.6|11976.6|11986.6|11984.6|11977.1|11975.1|96
1728291300000|2024-10-07 08:55:00|11978.1|11976.1|11975.6|11973.6|11982.1|11980.1|11975.6|11973.6|81
1728291600000|2024-10-07 09:00:00|11975.1|11973.1|11966.6|11964.6|11975.1|11973.1|11964.1|11962.1|173
1728291900000|2024-10-07 09:05:00|11966.1|11964.1|11975.6|11973.6|11982.6|11980.6|11965.6|11963.6|122
1728292200000|2024-10-07 09:10:00|11976.1|11974.1|11973.6|11971.6|11977.6|11975.6|11962.6|11960.6|168
1728292500000|2024-10-07 09:15:00|11973.1|11971.1|11968.6|11966.6|11980.1|11978.1|11967.6|11965.6|170
1728292800000|2024-10-07 09:20:00|11969.1|11967.1|11954.6|11952.6|11969.1|11967.1|11954.1|11952.1|207
1728293100000|2024-10-07 09:25:00|11955.1|11953.1|11952.6|11950.6|11963.6|11961.6|11950.6|11948.6|151
1728293400000|2024-10-07 09:30:00|11953.1|11951.1|11979.6|11977.6|11979.6|11977.6|11953.1|11951.1|133
1728293700000|2024-10-07 09:35:00|11980.1|11978.1|11987.6|11985.6|11987.6|11985.6|11978.6|11976.6|63
1728294000000|2024-10-07 09:40:00|11988.6|11986.6|11992.1|11990.1|11995.6|11993.6|11988.6|11986.6|88
1728294300000|2024-10-07 09:45:00|11991.6|11989.6|11987.6|11985.6|11996.1|11994.1|11986.6|11984.6|63
1728294600000|2024-10-07 09:50:00|11988.1|11986.1|11990.1|11988.1|11992.1|11990.1|11984.6|11982.6|130
1728294900000|2024-10-07 09:55:00|11990.6|11988.6|11993.6|11991.6|11996.1|11994.1|11990.6|11988.6|73
1728295200000|2024-10-07 10:00:00|11993.1|11991.1|11998.6|11996.6|11999.6|11997.6|11989.1|11987.1|114
1728295500000|2024-10-07 10:05:00|11995.6|11993.6|11983.6|11981.6|11996.6|11994.6|11980.6|11978.6|98
1728295800000|2024-10-07 10:10:00|11984.1|11982.1|11997.6|11995.6|11999.1|11997.1|11984.1|11982.1|49
1728296100000|2024-10-07 10:15:00|11999.6|11997.6|11994.1|11992.1|12002.6|12000.6|11993.1|11991.1|134
1728296400000|2024-10-07 10:20:00|11994.6|11992.6|11996.1|11994.1|12000.6|11998.6|11993.1|11991.1|55
1728296700000|2024-10-07 10:25:00|11996.6|11994.6|12001.1|11999.1|12002.6|12000.6|11996.1|11994.1|58
1728297000000|2024-10-07 10:30:00|12000.6|11998.6|12010.6|12008.6|12010.6|12008.6|11998.6|11996.6|73
1728297300000|2024-10-07 10:35:00|12010.1|12008.1|12002.6|12000.6|12011.1|12009.1|12001.6|11999.6|96
1728297600000|2024-10-07 10:40:00|12002.1|12000.1|12004.6|12002.6|12006.6|12004.6|12000.1|11998.1|37
1728297900000|2024-10-07 10:45:00|12004.1|12002.1|12001.6|11999.6|12004.6|12002.6|11997.1|11995.1|48
1728298200000|2024-10-07 10:50:00|12000.1|11998.1|11997.1|11995.1|12002.6|12000.6|11995.1|11993.1|48
1728298500000|2024-10-07 10:55:00|11997.6|11995.6|11998.6|11996.6|11999.6|11997.6|11994.6|11992.6|60
1728298800000|2024-10-07 11:00:00|11999.6|11997.6|12001.6|11999.6|12002.6|12000.6|11992.1|11990.1|72
1728299100000|2024-10-07 11:05:00|12002.1|12000.1|12008.6|12006.6|12009.6|12007.6|11998.6|11996.6|53
1728299400000|2024-10-07 11:10:00|12009.1|12007.1|12011.6|12009.6|12013.6|12011.6|12007.6|12005.6|38
1728299700000|2024-10-07 11:15:00|12011.1|12009.1|12010.6|12008.6|12011.1|12009.1|12004.6|12002.6|40
1728300000000|2024-10-07 11:20:00|12010.1|12008.1|12013.6|12011.6|12014.6|12012.6|12009.6|12007.6|64
1728300300000|2024-10-07 11:25:00|12013.1|12011.1|12013.1|12011.1|12017.6|12015.6|12011.6|12009.6|91
1728300600000|2024-10-07 11:30:00|12012.6|12010.6|12002.1|12000.1|12012.6|12010.6|12001.6|11999.6|52
1728300900000|2024-10-07 11:35:00|12001.6|11999.6|12009.6|12007.6|12012.6|12010.6|12001.6|11999.6|62
1728301200000|2024-10-07 11:40:00|12010.2|12008.2|12008.2|12006.2|12011.2|12009.2|12005.2|12003.2|32
1728301500000|2024-10-07 11:45:00|12007.7|12005.7|12004.7|12002.7|12009.2|12007.2|12001.2|11999.2|149
1728301800000|2024-10-07 11:50:00|12006.2|12004.2|12018.2|12016.2|12019.7|12017.7|12006.2|12004.2|40
1728302100000|2024-10-07 11:55:00|12018.7|12016.7|12017.7|12015.7|12020.7|12018.7|12016.7|12014.7|46
1728302400000|2024-10-07 12:00:00|12018.2|12016.2|12012.7|12010.7|12020.7|12018.7|12012.2|12010.2|69
1728302700000|2024-10-07 12:05:00|12013.2|12011.2|12009.2|12007.2|12014.2|12012.2|12006.2|12004.2|145
1728303000000|2024-10-07 12:10:00|12008.7|12006.7|12012.2|12010.2|12012.7|12010.7|12005.2|12003.2|100
1728303300000|2024-10-07 12:15:00|12012.7|12010.7|12011.2|12009.2|12015.7|12013.7|12010.2|12008.2|110
1728303600000|2024-10-07 12:20:00|12012.2|12010.2|12018.7|12016.7|12019.7|12017.7|12012.2|12010.2|44
1728303900000|2024-10-07 12:25:00|12018.2|12016.2|12020.2|12018.2|12024.2|12022.2|12017.7|12015.7|117
1728304200000|2024-10-07 12:30:00|12022.2|12020.2|12022.2|12020.2|12025.2|12023.2|12018.2|12016.2|84
1728304500000|2024-10-07 12:35:00|12021.7|12019.7|12026.2|12024.2|12028.7|12026.7|12021.2|12019.2|80
1728304800000|2024-10-07 12:40:00|12025.7|12023.7|12028.2|12026.2|12028.7|12026.7|12023.7|12021.7|70
1728305100000|2024-10-07 12:45:00|12027.7|12025.7|12029.2|12027.2|12031.2|12029.2|12026.2|12024.2|118
1728305400000|2024-10-07 12:50:00|12028.7|12026.7|12024.2|12022.2|12028.7|12026.7|12022.2|12020.2|88
1728305700000|2024-10-07 12:55:00|12025.2|12023.2|12026.2|12024.2|12027.2|12025.2|12022.2|12020.2|78
1728306000000|2024-10-07 13:00:00|12027.2|12025.2|12025.2|12023.2|12029.7|12027.7|12022.2|12020.2|105
1728306300000|2024-10-07 13:05:00|12025.7|12023.7|12040.2|12038.2|12040.7|12038.7|12024.2|12022.2|128
1728306600000|2024-10-07 13:10:00|12040.7|12038.7|12036.2|12034.2|12040.7|12038.7|12032.2|12030.2|90
1728306900000|2024-10-07 13:15:00|12036.7|12034.7|12040.2|12038.2|12041.2|12039.2|12033.2|12031.2|141
1728307200000|2024-10-07 13:20:00|12040.7|12038.7|12036.7|12034.7|12041.2|12039.2|12036.7|12034.7|90
1728307500000|2024-10-07 13:25:00|12037.2|12035.2|12034.7|12032.7|12038.7|12036.7|12033.7|12031.7|73
1728307800000|2024-10-07 13:30:00|12035.2|12033.2|12018.2|12016.2|12038.2|12036.2|12011.2|12009.2|189
1728308100000|2024-10-07 13:35:00|12016.2|12014.2|12024.2|12022.2|12026.7|12024.7|12015.7|12013.7|214
1728308400000|2024-10-07 13:40:00|12023.7|12021.7|12026.2|12024.2|12031.2|12029.2|12018.2|12016.2|143
1728308700000|2024-10-07 13:45:00|12026.7|12024.7|12022.2|12020.2|12029.2|12027.2|12014.2|12012.2|179
1728309000000|2024-10-07 13:50:00|12023.2|12021.2|12017.2|12015.2|12024.7|12022.7|12010.2|12008.2|106
1728309300000|2024-10-07 13:55:00|12019.2|12017.2|11998.7|11996.7|12019.2|12017.2|11997.2|11995.2|126
1728309600000|2024-10-07 14:00:00|11999.2|11997.2|12008.7|12006.7|12011.7|12009.7|11999.2|11997.2|135
1728309900000|2024-10-07 14:05:00|12008.2|12006.2|12011.2|12009.2|12016.2|12014.2|12002.2|12000.2|117
1728310200000|2024-10-07 14:10:00|12011.3|12009.3|12005.8|12003.8|12013.3|12011.3|11997.8|11995.8|67
1728310500000|2024-10-07 14:15:00|12006.3|12004.3|12018.3|12016.3|12019.3|12017.3|12001.3|11999.3|77
1728310800000|2024-10-07 14:20:00|12018.8|12016.8|12013.3|12011.3|12019.8|12017.8|12011.8|12009.8|101
1728311100000|2024-10-07 14:25:00|12012.8|12010.8|12006.3|12004.3|12015.3|12013.3|11999.8|11997.8|97
1728311400000|2024-10-07 14:30:00|12005.3|12003.3|12010.3|12008.3|12010.8|12008.8|11997.3|11995.3|104
1728311700000|2024-10-07 14:35:00|12009.3|12007.3|12010.3|12008.3|12015.8|12013.8|12008.3|12006.3|95
1728312000000|2024-10-07 14:40:00|12010.8|12008.8|12006.8|12004.8|12011.3|12009.3|12004.8|12002.8|105
1728312300000|2024-10-07 14:45:00|12006.3|12004.3|12006.8|12004.8|12007.8|12005.8|12001.3|11999.3|94
1728312600000|2024-10-07 14:50:00|12006.3|12004.3|12012.3|12010.3|12018.3|12016.3|12005.8|12003.8|268
1728312900000|2024-10-07 14:55:00|12012.8|12010.8|12009.8|12007.8|12016.3|12014.3|12008.8|12006.8|129
1728313200000|2024-10-07 15:00:00|12009.3|12007.3|12006.3|12004.3|12009.3|12007.3|12000.3|11998.3|203
1728313500000|2024-10-07 15:05:00|12006.8|12004.8|12009.3|12007.3|12009.8|12007.8|11999.3|11997.3|162
1728313800000|2024-10-07 15:10:00|12008.8|12006.8|12002.3|12000.3|12009.3|12007.3|12001.3|11999.3|164
1728314100000|2024-10-07 15:15:00|12001.8|11999.8|11995.8|11993.8|12004.3|12002.3|11994.8|11992.8|617
1728314400000|2024-10-07 15:20:00|11996.8|11994.8|11994.8|11992.8|12001.3|11999.3|11992.8|11990.8|343
1728314700000|2024-10-07 15:25:00|11995.3|11993.3|12004.8|12002.8|12004.8|12002.8|11993.8|11991.8|848
1728315000000|2024-10-07 15:30:00|12006.3|12004.3|12005.3|12003.3|12008.8|12006.8|12001.8|11999.8|1031
1728315300000|2024-10-07 15:35:00|12004.8|12002.8|11999.8|11997.8|12005.8|12003.8|11998.3|11996.3|94
1728315600000|2024-10-07 15:40:00|11999.3|11997.3|11996.3|11994.3|12008.3|12006.3|11995.8|11993.8|98
1728315900000|2024-10-07 15:45:00|11995.8|11993.8|11994.8|11992.8|11996.3|11994.3|11991.8|11989.8|54
1728316200000|2024-10-07 15:50:00|11995.3|11993.3|11992.3|11990.3|11995.3|11993.3|11989.3|11987.3|61
1728316500000|2024-10-07 15:55:00|11991.8|11989.8|11991.8|11989.8|11994.3|11992.3|11988.8|11986.8|23
1728316800000|2024-10-07 16:00:00|11991.3|11989.3|11991.3|11989.3|11992.8|11990.8|11990.8|11988.8|15
1728317100000|2024-10-07 16:05:00|11990.8|11988.8|11986.3|11984.3|11991.8|11989.8|11984.8|11982.8|17
1728317400000|2024-10-07 16:10:00|11985.8|11983.8|11983.3|11981.3|11985.8|11983.8|11979.3|11977.3|28
1728317700000|2024-10-07 16:15:00|11982.8|11980.8|11985.3|11983.3|11985.8|11983.8|11981.3|11979.3|16
1728318000000|2024-10-07 16:20:00|11984.8|11982.8|11987.8|11985.8|11987.8|11985.8|11983.3|11981.3|9
1728318300000|2024-10-07 16:25:00|11988.3|11986.3|11986.3|11984.3|11989.3|11987.3|11986.3|11984.3|25
1728318600000|2024-10-07 16:30:00|11985.8|11983.8|11986.8|11984.8|11989.3|11987.3|11983.3|11981.3|26
1728318900000|2024-10-07 16:35:00|11987.3|11985.3|11986.8|11984.8|11990.3|11988.3|11986.8|11984.8|23
1728319200000|2024-10-07 16:40:00|11987.3|11985.3|11984.3|11982.3|11988.3|11986.3|11982.3|11980.3|12
1728319500000|2024-10-07 16:45:00|11983.8|11981.8|11987.3|11985.3|11989.3|11987.3|11982.8|11980.8|22
1728319800000|2024-10-07 16:50:00|11986.8|11984.8|11986.8|11984.8|11988.8|11986.8|11984.3|11982.3|48
1728320100000|2024-10-07 16:55:00|11986.3|11984.3|11988.3|11986.3|11988.3|11986.3|11984.3|11982.3|14
1728320400000|2024-10-07 17:00:00|11988.8|11986.8|11991.8|11989.8|11992.8|11990.8|11988.3|11986.3|14
1728320700000|2024-10-07 17:05:00|11992.3|11990.3|11994.3|11992.3|11994.3|11992.3|11991.3|11989.3|9
1728321000000|2024-10-07 17:10:00|11994.8|11992.8|11998.3|11996.3|12000.3|11998.3|11994.8|11992.8|21
1728321300000|2024-10-07 17:15:00|11998.8|11996.8|11999.3|11997.3|12000.8|11998.8|11998.3|11996.3|8
1728321600000|2024-10-07 17:20:00|11999.8|11997.8|11996.8|11994.8|12000.3|11998.3|11994.3|11992.3|13
1728321900000|2024-10-07 17:25:00|11997.3|11995.3|11992.3|11990.3|11998.3|11996.3|11991.8|11989.8|4
1728322200000|2024-10-07 17:30:00|11991.8|11989.8|11991.3|11989.3|11992.3|11990.3|11989.8|11987.8|3
1728322500000|2024-10-07 17:35:00|11991.8|11989.8|11990.3|11988.3|11993.3|11991.3|11989.8|11987.8|4
1728322800000|2024-10-07 17:40:00|11989.8|11987.8|11988.8|11986.8|11991.3|11989.3|11988.3|11986.3|3
1728323100000|2024-10-07 17:45:00|11988.3|11986.3|11987.3|11985.3|11990.3|11988.3|11986.8|11984.8|2
1728323400000|2024-10-07 17:50:00|11986.3|11984.3|11988.3|11986.3|11989.8|11987.8|11984.3|11982.3|2
1728323700000|2024-10-07 17:55:00|11987.8|11985.8|11988.3|11986.3|11988.3|11986.3|11984.8|11982.8|9
1728324000000|2024-10-07 18:00:00|11988.8|11986.8|11980.3|11978.3|11988.8|11986.8|11979.3|11977.3|18
1728324300000|2024-10-07 18:05:00|11979.8|11977.8|11980.8|11978.8|11982.3|11980.3|11979.8|11977.8|4
1728324600000|2024-10-07 18:10:00|11981.3|11979.3|11983.3|11981.3|11984.3|11982.3|11981.3|11979.3|7
1728324900000|2024-10-07 18:15:00|11982.8|11980.8|11978.3|11976.3|11983.8|11981.8|11977.8|11975.8|10
1728325200000|2024-10-07 18:20:00|11977.8|11975.8|11975.8|11973.8|11979.3|11977.3|11975.3|11973.3|5
1728325500000|2024-10-07 18:25:00|11975.3|11973.3|11973.3|11971.3|11976.8|11974.8|11973.3|11971.3|14
1728325800000|2024-10-07 18:30:00|11972.8|11970.8|11958.8|11956.8|11972.8|11970.8|11952.8|11950.8|37
1728326100000|2024-10-07 18:35:00|11958.3|11956.3|11959.3|11957.3|11961.8|11959.8|11957.8|11955.8|13
1728326400000|2024-10-07 18:40:00|11958.8|11956.8|11957.3|11955.3|11963.3|11961.3|11957.3|11955.3|5
1728326700000|2024-10-07 18:45:00|11956.8|11954.8|11939.3|11937.3|11957.3|11955.3|11938.3|11936.3|40
1728327000000|2024-10-07 18:50:00|11938.8|11936.8|11943.8|11941.8|11947.3|11945.3|11938.8|11936.8|12
1728327300000|2024-10-07 18:55:00|11944.3|11942.3|11940.3|11938.3|11948.3|11946.3|11939.3|11937.3|12
1728327600000|2024-10-07 19:00:00|11939.8|11937.8|11945.3|11943.3|11945.8|11943.8|11938.8|11936.8|15
1728327900000|2024-10-07 19:05:00|11944.8|11942.8|11951.8|11949.8|11952.8|11950.8|11944.8|11942.8|15
1728328200000|2024-10-07 19:10:00|11952.3|11950.3|11948.3|11946.3|11952.8|11950.8|11948.3|11946.3|8
1728328500000|2024-10-07 19:15:00|11947.8|11945.8|11949.8|11947.8|11951.3|11949.3|11946.8|11944.8|24
1728328800000|2024-10-07 19:20:00|11949.3|11947.3|11951.3|11949.3|11953.8|11951.8|11949.3|11947.3|16
1728329100000|2024-10-07 19:25:00|11951.8|11949.8|11949.8|11947.8|11952.8|11950.8|11948.3|11946.3|8
1728329400000|2024-10-07 19:30:00|11950.3|11948.3|11947.3|11945.3|11953.3|11951.3|11945.8|11943.8|18
1728329700000|2024-10-07 19:35:00|11947.8|11945.8|11947.3|11945.3|11948.3|11946.3|11941.3|11939.3|7
1728330000000|2024-10-07 19:40:00|11946.8|11944.8|11948.8|11946.8|11949.3|11947.3|11942.8|11940.8|29
1728330300000|2024-10-07 19:45:00|11948.3|11946.3|11954.3|11952.3|11954.3|11952.3|11947.8|11945.8|26
1728330600000|2024-10-07 19:50:00|11953.8|11951.8|11961.8|11959.8|11965.8|11963.8|11953.8|11951.8|28
1728330900000|2024-10-07 19:55:00|11961.3|11959.3|11961.8|11955.8|11963.3|11961.3|11952.8|11950.8|40
1728331200000|2024-10-07 20:00:00|11964.9|11958.9|11966.8|11960.8|11970|11964|11964.9|11958.9|1
1728331500000|2024-10-07 20:05:00|11966.2|11960.2|11967.2|11961.2|11968.4|11962.4|11965.9|11959.9|0
1728331800000|2024-10-07 20:10:00|11966.8|11960.8|11967.5|11961.5|11968.1|11962.1|11966.5|11960.5|0
1728332100000|2024-10-07 20:15:00|11967.2|11961.2|11968.1|11962.1|11968.4|11962.4|11967.2|11961.2|0
1728332400000|2024-10-07 20:20:00|11967.8|11961.8|11968.1|11962.1|11968.4|11962.4|11967.8|11961.8|0
1728332700000|2024-10-07 20:25:00|11968.4|11962.4|11968.1|11962.1|11968.4|11962.4|11968.1|11962.1|0
1728333000000|2024-10-07 20:30:00|11968.4|11962.4|11969.1|11963.1|11969.1|11963.1|11968.1|11962.1|0
1728333300000|2024-10-07 20:35:00|11969.4|11963.4|11971.5|11965.5|11972.1|11966.1|11969.4|11963.4|0
1728333600000|2024-10-07 20:40:00|11971.6|11965.6|11971.7|11965.7|11973.5|11967.5|11971.6|11965.6|0
1728333900000|2024-10-07 20:45:00|11971.9|11965.9|11971.4|11965.4|11973.2|11967.2|11970.6|11964.6|0
1728334200000|2024-10-07 20:50:00|11971.7|11965.7|11971.7|11965.7|11971.9|11965.9|11971.4|11965.4|0
1728334500000|2024-10-07 20:55:00|11971.6|11965.6|11969.2|11963.2|11971.6|11965.6|11969.2|11963.2|0
1728334800000|2024-10-07 21:00:00|11968|11962|11967|11961|11969.1|11963.1|11966.7|11960.7|0
1728335100000|2024-10-07 21:05:00|11966.9|11960.9|11967.8|11961.8|11968|11962|11966.9|11960.9|0
1728335400000|2024-10-07 21:10:00|11968.2|11962.2|11968.2|11962.2|11968.2|11962.2|11967.8|11961.8|0
1728336000000|2024-10-07 21:20:00|11968.3|11962.3|11968.6|11962.6|11968.6|11962.6|11968.3|11962.3|0
1728336300000|2024-10-07 21:25:00|11968.8|11962.8|11968.8|11962.8|11968.8|11962.8|11968.6|11962.6|0
1728336600000|2024-10-07 21:30:00|11968.6|11962.6|11968.7|11962.7|11969|11963|11968.6|11962.6|0
1728336900000|2024-10-07 21:35:00|11968.4|11962.4|11968.4|11962.4|11968.5|11962.5|11968.2|11962.2|0
1728337200000|2024-10-07 21:40:00|11968.7|11962.7|11968.7|11962.7|11968.8|11962.8|11968.7|11962.7|0
1728337500000|2024-10-07 21:45:00|11968.5|11962.5|11967.8|11961.8|11968.7|11962.7|11967.2|11961.2|0
1728337800000|2024-10-07 21:50:00|11967.7|11961.7|11968.8|11962.8|11968.8|11962.8|11967.5|11961.5|0
1728338100000|2024-10-07 21:55:00|11968.5|11962.5|11970.1|11964.1|11970.1|11964.1|11968.5|11962.5|0
1728338400000|2024-10-07 22:00:00|11970.2|11964.2|11966.3|11960.3|11973.4|11967.4|11966|11960|0
1728338700000|2024-10-07 22:05:00|11966.4|11960.4|11966.3|11960.3|11966.9|11960.9|11965.6|11959.6|0
1728339000000|2024-10-07 22:10:00|11966.4|11960.4|11966.9|11960.9|11967.4|11961.4|11966.3|11960.3|0
1728339300000|2024-10-07 22:15:00|11967.1|11961.1|11966.6|11960.6|11967.1|11961.1|11966.3|11960.3|0
1728339600000|2024-10-07 22:20:00|11966.4|11960.4|11964.4|11958.4|11966.6|11960.6|11963.7|11957.7|0
1728339900000|2024-10-07 22:25:00|11964.7|11958.7|11964.7|11958.7|11964.7|11958.7|11962.2|11956.2|0
1728340200000|2024-10-07 22:30:00|11965|11959|11946.9|11940.9|11965.6|11959.6|11938.4|11932.4|0
1728340500000|2024-10-07 22:35:00|11946.8|11940.8|11956.6|11950.6|11964.4|11958.4|11942.3|11936.3|0
1728340800000|2024-10-07 22:40:00|11956.9|11950.9|11958.2|11952.2|11959.9|11953.9|11956.9|11950.9|0
1728341100000|2024-10-07 22:45:00|11957.8|11951.8|11957.8|11951.8|11958.2|11952.2|11953.7|11947.7|0
1728341400000|2024-10-07 22:50:00|11957.7|11951.7|11954.4|11948.4|11958.8|11952.8|11953.4|11947.4|0
1728341700000|2024-10-07 22:55:00|11954.6|11948.6|11956|11950|11957.3|11951.3|11949.7|11943.7|0
1728342000000|2024-10-07 23:00:00|11955.9|11949.9|11957.3|11951.3|11959.6|11953.6|11954|11948|0
1728342300000|2024-10-07 23:05:00|11957.2|11951.2|11964.7|11958.7|11967|11961|11957.2|11951.2|0
1728342600000|2024-10-07 23:10:00|11963.7|11957.7|11959.9|11953.9|11964.1|11958.1|11959.6|11953.6|0
1728342900000|2024-10-07 23:15:00|11960.2|11954.2|11963.4|11957.4|11964.1|11958.1|11960.2|11954.2|0
1728343200000|2024-10-07 23:20:00|11963.2|11957.2|11962.5|11956.5|11964.4|11958.4|11962.2|11956.2|0
1728343500000|2024-10-07 23:25:00|11962.4|11956.4|11960.9|11954.9|11963.1|11957.1|11960.9|11954.9|0
1728343800000|2024-10-07 23:30:00|11960.8|11954.8|11958.8|11952.8|11960.9|11954.9|11958.5|11952.5|0
1728344100000|2024-10-07 23:35:00|11959|11953|11959|11953|11959.3|11953.3|11957.5|11951.5|0
1728344400000|2024-10-07 23:40:00|11958.8|11952.8|11963.6|11957.6|11963.6|11957.6|11958.2|11952.2|0
1728344700000|2024-10-07 23:45:00|11963.2|11957.2|11963.6|11957.6|11963.6|11957.6|11961.9|11955.9|0
1728345000000|2024-10-07 23:50:00|11963.2|11957.2|11965.8|11959.8|11967.4|11961.4|11962.3|11956.3|0
1728345300000|2024-10-07 23:55:00|11965.6|11959.6|11962.3|11956.3|11965.6|11959.6|11962.3|11956.3|0
1728345600000|2024-10-08 00:00:00|11962.4|11956.4|11968.3|11962.3|11968.5|11962.5|11962.4|11956.4|0
1728345900000|2024-10-08 00:05:00|11968.5|11962.5|11969.6|11963.6|11971.4|11965.4|11967.7|11961.7|0
1728346200000|2024-10-08 00:10:00|11969.7|11963.7|11973|11967|11973.3|11967.3|11968.5|11962.5|0
1728346500000|2024-10-08 00:15:00|11973.2|11967.2|11969.2|11963.2|11974.8|11968.8|11967.8|11961.8|0
1728346800000|2024-10-08 00:20:00|11967.8|11961.8|11970.6|11964.6|11970.6|11964.6|11967.8|11961.8|0
1728347100000|2024-10-08 00:25:00|11969.9|11963.9|11972.7|11966.7|11973.4|11967.4|11969.2|11963.2|0
1728347400000|2024-10-08 00:30:00|11973.4|11967.4|11976.3|11970.3|11976.3|11970.3|11972.7|11966.7|0
1728347700000|2024-10-08 00:35:00|11976.2|11970.2|11974.8|11968.8|11976.3|11970.3|11973.4|11967.4|0
1728348000000|2024-10-08 00:40:00|11973.4|11967.4|11972|11966|11974.1|11968.1|11972|11966|0
1728348300000|2024-10-08 00:45:00|11972.7|11966.7|11973.4|11967.4|11973.4|11967.4|11972|11966|0
1728348600000|2024-10-08 00:50:00|11973.5|11967.5|11970.6|11964.6|11974.9|11968.9|11970.6|11964.6|0
1728348900000|2024-10-08 00:55:00|11969.2|11963.2|11970.6|11964.6|11970.6|11964.6|11969.2|11963.2|0
1728349200000|2024-10-08 01:00:00|11969.2|11963.2|11969.2|11963.2|11970.6|11964.6|11967.7|11961.7|0
1728349500000|2024-10-08 01:05:00|11968.5|11962.5|11965.6|11959.6|11969.9|11963.9|11964.9|11958.9|0
1728349800000|2024-10-08 01:10:00|11966.3|11960.3|11962.8|11956.8|11969.2|11963.2|11962.1|11956.1|0
1728350100000|2024-10-08 01:15:00|11963.5|11957.5|11954.9|11948.9|11963.5|11957.5|11952|11946|0
1728350400000|2024-10-08 01:20:00|11955.6|11949.6|11959.2|11953.2|11960.6|11954.6|11954.9|11948.9|0
1728350700000|2024-10-08 01:25:00|11959.1|11953.1|11963.4|11957.4|11963.4|11957.4|11959.1|11953.1|0
1728351000000|2024-10-08 01:30:00|11962.7|11956.7|11946.4|11940.4|11962.7|11956.7|11946.4|11940.4|0
1728351300000|2024-10-08 01:35:00|11945|11939|11947.9|11941.9|11953.5|11947.5|11945|11939|0
1728351600000|2024-10-08 01:40:00|11947.2|11941.2|11943.7|11937.7|11949.3|11943.3|11942.2|11936.2|0
1728351900000|2024-10-08 01:45:00|11942.3|11936.3|11948.1|11942.1|11948.1|11942.1|11940.9|11934.9|0
1728352200000|2024-10-08 01:50:00|11948.8|11942.8|11946.6|11940.6|11949.5|11943.5|11945.2|11939.2|0
1728352500000|2024-10-08 01:55:00|11945.9|11939.9|11943.8|11937.8|11946.6|11940.6|11943.7|11937.7|0
1728352800000|2024-10-08 02:00:00|11944.5|11938.5|11943|11937|11946.6|11940.6|11940.9|11934.9|0
1728353100000|2024-10-08 02:05:00|11942.3|11936.3|11938.2|11932.2|11943.8|11937.8|11938.1|11932.1|0
1728353400000|2024-10-08 02:10:00|11938.1|11932.1|11922.5|11916.5|11939.6|11933.6|11921.8|11915.8|0
1728353700000|2024-10-08 02:15:00|11921.1|11915.1|11926.8|11920.8|11928.2|11922.2|11918.3|11912.3|0
1728354000000|2024-10-08 02:20:00|11926.1|11920.1|11922.8|11916.8|11928.4|11922.4|11922.7|11916.7|0
1728354300000|2024-10-08 02:25:00|11924.2|11918.2|11914.4|11908.4|11924.2|11918.2|11913|11907|0
1728354600000|2024-10-08 02:30:00|11915.8|11909.8|11908.7|11902.7|11917.2|11911.2|11908.7|11902.7|0
1728354900000|2024-10-08 02:35:00|11907.3|11901.3|11910.2|11904.2|11917.9|11911.9|11904.4|11898.4|0
1728355200000|2024-10-08 02:40:00|11910.1|11904.1|11920.1|11914.1|11921.5|11915.5|11908.7|11902.7|0
1728355500000|2024-10-08 02:45:00|11918.7|11912.7|11911.6|11905.6|11921.5|11915.5|11911.6|11905.6|0
1728355800000|2024-10-08 02:50:00|11910.2|11904.2|11914.5|11908.5|11918.7|11912.7|11910.2|11904.2|0
1728356100000|2024-10-08 02:55:00|11915.9|11909.9|11915.9|11909.9|11918.7|11912.7|11911.7|11905.7|0
1728356400000|2024-10-08 03:00:00|11916.6|11910.6|11924.3|11918.3|11924.3|11918.3|11916.6|11910.6|0
1728356700000|2024-10-08 03:05:00|11922.9|11916.9|11924.3|11918.3|11929.9|11923.9|11922.9|11916.9|0
1728357000000|2024-10-08 03:10:00|11922.9|11916.9|11922.9|11916.9|11927.1|11921.1|11921.5|11915.5|0
1728357300000|2024-10-08 03:15:00|11924.3|11918.3|11922.8|11916.8|11924.3|11918.3|11921.4|11915.4|0
1728357600000|2024-10-08 03:20:00|11924.2|11918.2|11921.4|11915.4|11924.3|11918.3|11918.6|11912.6|0
1728357900000|2024-10-08 03:25:00|11922.8|11916.8|11921.4|11915.4|11922.9|11916.9|11918.6|11912.6|0
1728358200000|2024-10-08 03:30:00|11922.8|11916.8|11921.4|11915.4|11922.8|11916.8|11918.6|11912.6|0
1728358500000|2024-10-08 03:35:00|11920|11914|11923.1|11917.1|11923.1|11917.1|11920|11914|0
1728358800000|2024-10-08 03:40:00|11922.4|11916.4|11923.1|11917.1|11923.1|11917.1|11921.6|11915.6|0
1728359100000|2024-10-08 03:45:00|11921.7|11915.7|11919|11913|11926.1|11920.1|11919|11913|0
1728359400000|2024-10-08 03:50:00|11920.4|11914.4|11917.6|11911.6|11920.4|11914.4|11916.1|11910.1|0
1728359700000|2024-10-08 03:55:00|11917.5|11911.5|11919|11913|11919|11913|11914.6|11908.6|0
1728360000000|2024-10-08 04:00:00|11918.9|11912.9|11920.4|11914.4|11921.8|11915.8|11918.9|11912.9|0
1728360300000|2024-10-08 04:05:00|11921.8|11915.8|11921.8|11915.8|11923.2|11917.2|11921.8|11915.8|0
1728360600000|2024-10-08 04:10:00|11920.4|11914.4|11920.4|11914.4|11920.4|11914.4|11919|11913|0
1728360900000|2024-10-08 04:15:00|11921.8|11915.8|11923.2|11917.2|11923.2|11917.2|11921.8|11915.8|0
1728361200000|2024-10-08 04:20:00|11921.8|11915.8|11923.2|11917.2|11924.6|11918.6|11921.8|11915.8|0
1728361500000|2024-10-08 04:25:00|11924.6|11918.6|11923.2|11917.2|11926|11920|11923.2|11917.2|0
1728361800000|2024-10-08 04:30:00|11924.6|11918.6|11924.6|11918.6|11924.6|11918.6|11923.2|11917.2|0
1728362100000|2024-10-08 04:35:00|11926|11920|11920.4|11914.4|11926|11920|11920.4|11914.4|0
1728362400000|2024-10-08 04:40:00|11921.1|11915.1|11923.2|11917.2|11923.2|11917.2|11920.4|11914.4|0
1728362700000|2024-10-08 04:45:00|11921.8|11915.8|11924.7|11918.7|11925.4|11919.4|11920.4|11914.4|0
1728363000000|2024-10-08 04:50:00|11923.3|11917.3|11924.7|11918.7|11924.7|11918.7|11923.3|11917.3|0
1728363300000|2024-10-08 04:55:00|11926.1|11920.1|11924.7|11918.7|11926.1|11920.1|11924|11918|0
1728363600000|2024-10-08 05:00:00|11924|11918|11924.5|11918.5|11931.6|11925.6|11923.1|11917.1|0
1728363900000|2024-10-08 05:05:00|11923.8|11917.8|11917.3|11911.3|11927.3|11921.3|11917.3|11911.3|0
1728364200000|2024-10-08 05:10:00|11918.7|11912.7|11917.3|11911.3|11920.1|11914.1|11914.5|11908.5|0
1728364500000|2024-10-08 05:15:00|11917.4|11911.4|11918.8|11912.8|11923.1|11917.1|11917.3|11911.3|0
1728364800000|2024-10-08 05:20:00|11917.4|11911.4|11914.5|11908.5|11918.8|11912.8|11914.5|11908.5|0
1728365100000|2024-10-08 05:25:00|11914.6|11908.6|11911.7|11905.7|11918.8|11912.8|11911.7|11905.7|0
1728365400000|2024-10-08 05:30:00|11911.8|11905.8|11911.5|11905.5|11913.2|11907.2|11910.3|11904.3|0
1728365700000|2024-10-08 05:35:00|11911.6|11905.6|11913|11907|11918.6|11912.6|11910.1|11904.1|0
1728366000000|2024-10-08 05:40:00|11915.8|11909.8|11924.2|11918.2|11924.2|11918.2|11914.4|11908.4|0
1728366300000|2024-10-08 05:45:00|11924.3|11918.3|11913.9|11907.9|11924.3|11918.3|11912.5|11906.5|0
1728366600000|2024-10-08 05:50:00|11912.5|11906.5|11912.4|11906.4|11915.2|11909.2|11912.4|11906.4|0
1728366900000|2024-10-08 05:55:00|11913.8|11907.8|11916.7|11910.7|11918.1|11912.1|11912.4|11906.4|0
1728367200000|2024-10-08 06:00:00|11905.1|11903.1|11921.6|11919.6|11927.6|11925.6|11904.1|11902.1|73
1728367500000|2024-10-08 06:05:00|11922.6|11920.6|11913.6|11911.6|11924.6|11922.6|11911.1|11909.1|56
1728367800000|2024-10-08 06:10:00|11913.1|11911.1|11918.6|11916.6|11919.1|11917.1|11912.6|11910.6|12
1728368100000|2024-10-08 06:15:00|11918.1|11916.1|11911.6|11909.6|11923.6|11921.6|11911.1|11909.1|39
1728368400000|2024-10-08 06:20:00|11912.1|11910.1|11897.6|11895.6|11912.1|11910.1|11897.6|11895.6|27
1728368700000|2024-10-08 06:25:00|11896.1|11894.1|11903.1|11901.1|11904.1|11902.1|11895.6|11893.6|16
1728369000000|2024-10-08 06:30:00|11903.6|11901.6|11909.6|11907.6|11913.1|11911.1|11903.6|11901.6|29
1728369300000|2024-10-08 06:35:00|11910.1|11908.1|11914.6|11912.6|11915.6|11913.6|11909.6|11907.6|20
1728369600000|2024-10-08 06:40:00|11914.1|11912.1|11915.1|11913.1|11915.1|11913.1|11912.6|11910.6|8
1728369900000|2024-10-08 06:45:00|11914.6|11912.6|11916.6|11914.6|11918.6|11916.6|11914.6|11912.6|26
1728370200000|2024-10-08 06:50:00|11916.1|11914.1|11920.6|11918.6|11926.1|11924.1|11914.6|11912.6|51
1728370500000|2024-10-08 06:55:00|11923.1|11921.1|11916.6|11914.6|11935.1|11933.1|11916.1|11914.1|181
1728370800000|2024-10-08 07:00:00|11915.1|11913.1|11912.6|11910.6|11932.6|11930.6|11904.6|11902.6|677
1728371100000|2024-10-08 07:05:00|11910.6|11908.6|11923.1|11921.1|11924.6|11922.6|11899.1|11897.1|236
1728371400000|2024-10-08 07:10:00|11922.6|11920.6|11906.6|11904.6|11929.6|11927.6|11902.1|11900.1|198
1728371700000|2024-10-08 07:15:00|11907.1|11905.1|11896.6|11894.6|11909.6|11907.6|11896.6|11894.6|210
1728372000000|2024-10-08 07:20:00|11896.1|11894.1|11894.6|11892.6|11901.6|11899.6|11891.6|11889.6|187
1728372300000|2024-10-08 07:25:00|11894.1|11892.1|11906.6|11904.6|11912.1|11910.1|11889.1|11887.1|231
1728372600000|2024-10-08 07:30:00|11907.6|11905.6|11925.6|11923.6|11927.6|11925.6|11903.1|11901.1|259
1728372900000|2024-10-08 07:35:00|11926.6|11924.6|11920.6|11918.6|11929.6|11927.6|11917.1|11915.1|275
1728373200000|2024-10-08 07:40:00|11920.3|11918.3|11928.3|11926.3|11931.3|11929.3|11913.3|11911.3|151
1728373500000|2024-10-08 07:45:00|11927.8|11925.8|11914.8|11912.8|11927.8|11925.8|11913.3|11911.3|126
1728373800000|2024-10-08 07:50:00|11913.3|11911.3|11914.3|11912.3|11919.8|11917.8|11909.3|11907.3|175
1728374100000|2024-10-08 07:55:00|11913.8|11911.8|11920.8|11918.8|11921.3|11919.3|11905.3|11903.3|222
1728374400000|2024-10-08 08:00:00|11921.3|11919.3|11929.8|11927.8|11932.8|11930.8|11918.3|11916.3|229
1728374700000|2024-10-08 08:05:00|11929.3|11927.3|11925.3|11923.3|11929.3|11927.3|11917.8|11915.8|163
1728375000000|2024-10-08 08:10:00|11926.3|11924.3|11917.8|11915.8|11929.3|11927.3|11911.3|11909.3|109
1728375300000|2024-10-08 08:15:00|11918.3|11916.3|11937.3|11935.3|11939.3|11937.3|11917.3|11915.3|152
1728375600000|2024-10-08 08:20:00|11936.8|11934.8|11922.3|11920.3|11937.3|11935.3|11920.8|11918.8|119
1728375900000|2024-10-08 08:25:00|11923.3|11921.3|11922.3|11920.3|11929.3|11927.3|11921.3|11919.3|120
1728376200000|2024-10-08 08:30:00|11920.3|11918.3|11934.3|11932.3|11936.3|11934.3|11919.3|11917.3|104
1728376500000|2024-10-08 08:35:00|11933.8|11931.8|11937.3|11935.3|11942.3|11940.3|11930.3|11928.3|115
1728376800000|2024-10-08 08:40:00|11937.8|11935.8|11943.3|11941.3|11943.3|11941.3|11932.3|11930.3|125
1728377100000|2024-10-08 08:45:00|11942.8|11940.8|11948.8|11946.8|11959.3|11957.3|11942.8|11940.8|317
1728377400000|2024-10-08 08:50:00|11948.3|11946.3|11950.3|11948.3|11953.3|11951.3|11946.3|11944.3|106
1728377700000|2024-10-08 08:55:00|11949.3|11947.3|11943.8|11941.8|11952.3|11950.3|11941.3|11939.3|111
1728378000000|2024-10-08 09:00:00|11944.3|11942.3|11968.8|11966.8|11968.8|11966.8|11941.8|11939.8|148
1728378300000|2024-10-08 09:05:00|11969.3|11967.3|11960.3|11958.3|11969.8|11967.8|11959.3|11957.3|126
1728378600000|2024-10-08 09:10:00|11961.3|11959.3|11959.3|11957.3|11964.8|11962.8|11955.3|11953.3|156
1728378900000|2024-10-08 09:15:00|11959.8|11957.8|11969.3|11967.3|11974.3|11972.3|11959.8|11957.8|110
1728379200000|2024-10-08 09:20:00|11968.8|11966.8|11978.3|11976.3|11979.3|11977.3|11967.3|11965.3|139
1728379500000|2024-10-08 09:25:00|11978.8|11976.8|11984.3|11982.3|11984.8|11982.8|11974.3|11972.3|97
1728379800000|2024-10-08 09:30:00|11984.8|11982.8|11979.3|11977.3|11985.3|11983.3|11976.3|11974.3|104
1728380100000|2024-10-08 09:35:00|11979.8|11977.8|11974.3|11972.3|11982.3|11980.3|11974.3|11972.3|83
1728380400000|2024-10-08 09:40:00|11974.8|11972.8|11982.3|11980.3|11983.3|11981.3|11973.8|11971.8|74
1728380700000|2024-10-08 09:45:00|11982.8|11980.8|11977.3|11975.3|11985.3|11983.3|11974.8|11972.8|98
1728381000000|2024-10-08 09:50:00|11976.8|11974.8|11985.3|11983.3|11985.8|11983.8|11976.8|11974.8|103
1728381300000|2024-10-08 09:55:00|11986.3|11984.3|11977.3|11975.3|11987.3|11985.3|11977.3|11975.3|101
1728381600000|2024-10-08 10:00:00|11976.3|11974.3|11978.3|11976.3|11979.3|11977.3|11973.3|11971.3|93
1728381900000|2024-10-08 10:05:00|11978.8|11976.8|11985.8|11983.8|11987.3|11985.3|11976.3|11974.3|333
1728382200000|2024-10-08 10:10:00|11986.3|11984.3|11985.8|11983.8|11989.8|11987.8|11985.3|11983.3|113
1728382500000|2024-10-08 10:15:00|11986.3|11984.3|11989.8|11987.8|11990.3|11988.3|11984.3|11982.3|103
1728382800000|2024-10-08 10:20:00|11990.3|11988.3|11986.3|11984.3|11990.8|11988.8|11982.8|11980.8|90
1728383100000|2024-10-08 10:25:00|11985.8|11983.8|11996.3|11994.3|11996.8|11994.8|11985.8|11983.8|138
1728383400000|2024-10-08 10:30:00|11996.8|11994.8|11997.3|11995.3|12000.3|11998.3|11996.8|11994.8|89
1728383700000|2024-10-08 10:35:00|11997.8|11995.8|11994.3|11992.3|12000.8|11998.8|11993.8|11991.8|106
1728384000000|2024-10-08 10:40:00|11993.8|11991.8|11991.3|11989.3|11994.8|11992.8|11987.8|11985.8|74
1728384300000|2024-10-08 10:45:00|11991.8|11989.8|12005.3|12003.3|12005.8|12003.8|11991.3|11989.3|91
1728384600000|2024-10-08 10:50:00|12004.8|12002.8|12007.3|12005.3|12007.8|12005.8|12002.8|12000.8|96
1728384900000|2024-10-08 10:55:00|12006.8|12004.8|12012.3|12010.3|12012.8|12010.8|12005.8|12003.8|138
1728385200000|2024-10-08 11:00:00|12010.8|12008.8|12009.3|12007.3|12011.3|12009.3|12005.3|12003.3|73
1728385500000|2024-10-08 11:05:00|12009.8|12007.8|12008.3|12006.3|12010.3|12008.3|12004.3|12002.3|45
1728385800000|2024-10-08 11:10:00|12007.8|12005.8|12001.8|11999.8|12007.8|12005.8|12001.8|11999.8|61
1728386100000|2024-10-08 11:15:00|12002.3|12000.3|12010.3|12008.3|12010.8|12008.8|12002.3|12000.3|55
1728386400000|2024-10-08 11:20:00|12010.8|12008.8|12002.3|12000.3|12012.3|12010.3|12001.8|11999.8|60
1728386700000|2024-10-08 11:25:00|12002.8|12000.8|12011.3|12009.3|12012.3|12010.3|12002.8|12000.8|41
1728387000000|2024-10-08 11:30:00|12011.8|12009.8|12016.3|12014.3|12017.8|12015.8|12011.8|12009.8|50
1728387300000|2024-10-08 11:35:00|12017.3|12015.3|12010.3|12008.3|12019.3|12017.3|12009.3|12007.3|106
1728387600000|2024-10-08 11:40:00|12008.4|12006.4|12003.4|12001.4|12009.4|12007.4|12002.9|12000.9|58
1728387900000|2024-10-08 11:45:00|12004.4|12002.4|12004.4|12002.4|12005.4|12003.4|11998.4|11996.4|37
1728388200000|2024-10-08 11:50:00|12004.9|12002.9|12015.4|12013.4|12017.4|12015.4|12003.9|12001.9|68
1728388500000|2024-10-08 11:55:00|12014.9|12012.9|12016.9|12014.9|12017.4|12015.4|12011.9|12009.9|140
1728388800000|2024-10-08 12:00:00|12017.4|12015.4|12018.4|12016.4|12024.4|12022.4|12017.4|12015.4|228
1728389100000|2024-10-08 12:05:00|12018.9|12016.9|12018.4|12016.4|12020.9|12018.9|12016.4|12014.4|91
1728389400000|2024-10-08 12:10:00|12018.9|12016.9|12007.4|12005.4|12019.9|12017.9|12007.4|12005.4|85
1728389700000|2024-10-08 12:15:00|12007.9|12005.9|12002.4|12000.4|12009.9|12007.9|11999.4|11997.4|130
1728390000000|2024-10-08 12:20:00|12002.9|12000.9|12003.4|12001.4|12007.4|12005.4|11996.9|11994.9|219
1728390300000|2024-10-08 12:25:00|12003.9|12001.9|12002.4|12000.4|12009.9|12007.9|12002.4|12000.4|153
1728390600000|2024-10-08 12:30:00|12001.9|11999.9|12010.4|12008.4|12011.4|12009.4|12001.9|11999.9|143
1728390900000|2024-10-08 12:35:00|12010.9|12008.9|12010.4|12008.4|12014.4|12012.4|12009.9|12007.9|125
1728391200000|2024-10-08 12:40:00|12010.9|12008.9|12013.4|12011.4|12013.9|12011.9|12003.9|12001.9|93
1728391500000|2024-10-08 12:45:00|12013.9|12011.9|12023.9|12021.9|12026.4|12024.4|12013.9|12011.9|295
1728391800000|2024-10-08 12:50:00|12024.4|12022.4|12032.4|12030.4|12034.9|12032.9|12022.4|12020.4|212
1728392100000|2024-10-08 12:55:00|12032.9|12030.9|12031.9|12029.9|12032.9|12030.9|12025.4|12023.4|225
1728392400000|2024-10-08 13:00:00|12032.9|12030.9|12028.4|12026.4|12036.4|12034.4|12028.4|12026.4|92
1728392700000|2024-10-08 13:05:00|12028.9|12026.9|12027.4|12025.4|12031.4|12029.4|12022.9|12020.9|60
1728393000000|2024-10-08 13:10:00|12026.9|12024.9|12034.4|12032.4|12036.4|12034.4|12026.4|12024.4|56
1728393300000|2024-10-08 13:15:00|12033.9|12031.9|12037.9|12035.9|12037.9|12035.9|12033.4|12031.4|109
1728393600000|2024-10-08 13:20:00|12038.4|12036.4|12033.9|12031.9|12043.9|12041.9|12033.9|12031.9|158
1728393900000|2024-10-08 13:25:00|12034.4|12032.4|12035.9|12033.9|12036.9|12034.9|12031.4|12029.4|104
1728394200000|2024-10-08 13:30:00|12035.4|12033.4|12020.4|12018.4|12037.4|12035.4|12016.4|12014.4|140
1728394500000|2024-10-08 13:35:00|12019.9|12017.9|12019.4|12017.4|12023.9|12021.9|12014.4|12012.4|79
1728394800000|2024-10-08 13:40:00|12018.9|12016.9|12023.4|12021.4|12028.4|12026.4|12015.4|12013.4|142
1728395100000|2024-10-08 13:45:00|12021.4|12019.4|12025.4|12023.4|12026.4|12024.4|12016.4|12014.4|142
1728395400000|2024-10-08 13:50:00|12027.4|12025.4|12022.9|12020.9|12027.4|12025.4|12017.9|12015.9|119
1728395700000|2024-10-08 13:55:00|12022.4|12020.4|12030.9|12028.9|12032.9|12030.9|12021.9|12019.9|200
1728396000000|2024-10-08 14:00:00|12032.9|12030.9|12034.4|12032.4|12039.4|12037.4|12027.9|12025.9|130
1728396300000|2024-10-08 14:05:00|12035.4|12033.4|12023.4|12021.4|12035.9|12033.9|12020.9|12018.9|140
1728396600000|2024-10-08 14:10:00|12022.9|12020.9|12010.9|12008.9|12023.9|12021.9|12009.4|12007.4|145
1728396900000|2024-10-08 14:15:00|12010.4|12008.4|12012.4|12010.4|12014.4|12012.4|12002.9|12000.9|213
1728397200000|2024-10-08 14:20:00|12013.4|12011.4|12003.9|12001.9|12014.4|12012.4|11999.9|11997.9|167
1728397500000|2024-10-08 14:25:00|12003.4|12001.4|12009.4|12007.4|12013.9|12011.9|12003.4|12001.4|108
1728397800000|2024-10-08 14:30:00|12008.9|12006.9|12013.4|12011.4|12016.4|12014.4|12007.9|12005.9|114
1728398100000|2024-10-08 14:35:00|12012.4|12010.4|12009.9|12007.9|12012.9|12010.9|12006.9|12004.9|95
1728398400000|2024-10-08 14:40:00|12010.4|12008.4|12018.4|12016.4|12021.4|12019.4|12008.9|12006.9|124
1728398700000|2024-10-08 14:45:00|12018.9|12016.9|12017.4|12015.4|12022.4|12020.4|12015.4|12013.4|79
1728399000000|2024-10-08 14:50:00|12017.9|12015.9|12010.4|12008.4|12019.4|12017.4|12008.4|12006.4|80
1728399300000|2024-10-08 14:55:00|12010.9|12008.9|12014.9|12012.9|12014.9|12012.9|12008.4|12006.4|111
1728399600000|2024-10-08 15:00:00|12015.9|12013.9|12025.4|12023.4|12025.9|12023.9|12015.9|12013.9|138
1728399900000|2024-10-08 15:05:00|12024.9|12022.9|12018.9|12016.9|12025.9|12023.9|12018.9|12016.9|165
1728400200000|2024-10-08 15:10:00|12019.4|12017.4|12018.4|12016.4|12021.4|12019.4|12015.9|12013.9|158
1728400500000|2024-10-08 15:15:00|12017.9|12015.9|12016.4|12014.4|12017.9|12015.9|12012.9|12010.9|459
1728400800000|2024-10-08 15:20:00|12017.4|12015.4|12013.4|12011.4|12020.9|12018.9|12011.9|12009.9|314
1728401100000|2024-10-08 15:25:00|12015.4|12013.4|12011.4|12009.4|12016.9|12014.9|12005.4|12003.4|1227
1728401400000|2024-10-08 15:30:00|12010.4|12008.4|12008.9|12006.9|12014.4|12012.4|12007.4|12005.4|796
1728401700000|2024-10-08 15:35:00|12009.9|12007.9|12014.9|12012.9|12014.9|12012.9|12008.4|12006.4|185
1728402000000|2024-10-08 15:40:00|12015.4|12013.4|12016.9|12014.9|12017.4|12015.4|12012.9|12010.9|80
1728402300000|2024-10-08 15:45:00|12017.9|12015.9|12020.9|12018.9|12021.9|12019.9|12017.9|12015.9|52
1728402600000|2024-10-08 15:50:00|12021.4|12019.4|12023.9|12021.9|12025.9|12023.9|12021.4|12019.4|349
1728402900000|2024-10-08 15:55:00|12024.9|12022.9|12021.9|12019.9|12024.9|12022.9|12019.4|12017.4|33
1728403200000|2024-10-08 16:00:00|12021.4|12019.4|12018.4|12016.4|12024.9|12022.9|12017.4|12015.4|52
1728403500000|2024-10-08 16:05:00|12017.9|12015.9|12015.4|12013.4|12020.9|12018.9|12012.4|12010.4|29
1728403800000|2024-10-08 16:10:00|12014.9|12012.9|12015.4|12013.4|12017.4|12015.4|12014.4|12012.4|18
1728404100000|2024-10-08 16:15:00|12015.9|12013.9|12016.9|12014.9|12017.9|12015.9|12014.4|12012.4|17
1728404400000|2024-10-08 16:20:00|12017.4|12015.4|12016.9|12014.9|12020.9|12018.9|12015.9|12013.9|18
1728404700000|2024-10-08 16:25:00|12017.4|12015.4|12025.4|12023.4|12025.4|12023.4|12017.4|12015.4|37
1728405000000|2024-10-08 16:30:00|12024.9|12022.9|12023.9|12021.9|12025.4|12023.4|12022.4|12020.4|8
1728405300000|2024-10-08 16:35:00|12024.4|12022.4|12027.9|12025.9|12028.4|12026.4|12023.9|12021.9|25
1728405600000|2024-10-08 16:40:00|12028.9|12026.9|12027.9|12025.9|12029.4|12027.4|12026.4|12024.4|20
1728405900000|2024-10-08 16:45:00|12028.4|12026.4|12021.4|12019.4|12028.4|12026.4|12020.9|12018.9|11
1728406200000|2024-10-08 16:50:00|12021.9|12019.9|12023.4|12021.4|12023.4|12021.4|12019.4|12017.4|6
1728406500000|2024-10-08 16:55:00|12022.9|12020.9|12022.4|12020.4|12023.9|12021.9|12021.9|12019.9|11
1728406800000|2024-10-08 17:00:00|12023.4|12021.4|12018.4|12016.4|12024.4|12022.4|12017.9|12015.9|8
1728407100000|2024-10-08 17:05:00|12017.9|12015.9|12010.4|12008.4|12019.4|12017.4|12007.9|12005.9|43
1728407400000|2024-10-08 17:10:00|12009.9|12007.9|12010.4|12008.4|12011.4|12009.4|12006.4|12004.4|7
1728407700000|2024-10-08 17:15:00|12010.9|12008.9|12008.4|12006.4|12010.9|12008.9|12005.4|12003.4|3
1728408000000|2024-10-08 17:20:00|12008.9|12006.9|12008.4|12006.4|12009.4|12007.4|12004.9|12002.9|7
1728408300000|2024-10-08 17:25:00|12008.9|12006.9|12005.4|12003.4|12010.4|12008.4|12004.4|12002.4|9
1728408600000|2024-10-08 17:30:00|12005.9|12003.9|12008.4|12006.4|12008.4|12006.4|12003.9|12001.9|8
1728408900000|2024-10-08 17:35:00|12008.9|12006.9|12006.9|12004.9|12009.4|12007.4|12005.9|12003.9|5
1728409200000|2024-10-08 17:40:00|12007.9|12005.9|12010.4|12008.4|12010.4|12008.4|12006.9|12004.9|9
1728409500000|2024-10-08 17:45:00|12009.9|12007.9|12005.4|12003.4|12010.4|12008.4|12004.9|12002.9|12
1728409800000|2024-10-08 17:50:00|12005.9|12003.9|12008.4|12006.4|12009.9|12007.9|12003.4|12001.4|18
1728410100000|2024-10-08 17:55:00|12008.9|12006.9|12009.4|12007.4|12009.9|12007.9|12007.9|12005.9|8
1728410400000|2024-10-08 18:00:00|12009.9|12007.9|12010.9|12008.9|12011.4|12009.4|12008.9|12006.9|7
1728410700000|2024-10-08 18:05:00|12010.4|12008.4|12011.4|12009.4|12012.9|12010.9|12010.4|12008.4|11
1728411000000|2024-10-08 18:10:00|12010.9|12008.9|12010.4|12008.4|12012.4|12010.4|12010.4|12008.4|1
1728411300000|2024-10-08 18:15:00|12010.9|12008.9|12012.4|12010.4|12013.4|12011.4|12010.9|12008.9|5
1728411600000|2024-10-08 18:20:00|12011.9|12009.9|12011.4|12009.4|12012.4|12010.4|12010.4|12008.4|3
1728411900000|2024-10-08 18:25:00|12011.9|12009.9|12011.9|12009.9|12012.4|12010.4|12010.9|12008.9|2
1728412200000|2024-10-08 18:30:00|12011.4|12009.4|12012.9|12010.9|12012.9|12010.9|12010.4|12008.4|9
1728412500000|2024-10-08 18:35:00|12013.4|12011.4|12015.9|12013.9|12018.4|12016.4|12013.4|12011.4|10
1728412800000|2024-10-08 18:40:00|12015.4|12013.4|12016.4|12014.4|12017.4|12015.4|12015.4|12013.4|12
1728413100000|2024-10-08 18:45:00|12016.9|12014.9|12015.9|12013.9|12017.4|12015.4|12015.4|12013.4|12
1728413400000|2024-10-08 18:50:00|12016.4|12014.4|12016.4|12014.4|12018.4|12016.4|12015.9|12013.9|12
1728413700000|2024-10-08 18:55:00|12016.9|12014.9|12017.4|12015.4|12018.4|12016.4|12016.4|12014.4|9
1728414000000|2024-10-08 19:00:00|12016.9|12014.9|12014.4|12012.4|12017.4|12015.4|12013.4|12011.4|9
1728414300000|2024-10-08 19:05:00|12013.9|12011.9|12009.9|12007.9|12013.9|12011.9|12009.9|12007.9|6
1728414600000|2024-10-08 19:10:00|12009.4|12007.4|12010.4|12008.4|12010.9|12008.9|12008.9|12006.9|15
1728414900000|2024-10-08 19:15:00|12009.9|12007.9|12016.4|12014.4|12016.9|12014.9|12009.4|12007.4|12
1728415200000|2024-10-08 19:20:00|12015.9|12013.9|12012.9|12010.9|12015.9|12013.9|12012.9|12010.9|25
1728415500000|2024-10-08 19:25:00|12012.4|12010.4|12013.4|12011.4|12014.4|12012.4|12011.9|12009.9|17
1728415800000|2024-10-08 19:30:00|12012.9|12010.9|12017.4|12015.4|12018.9|12016.9|12012.9|12010.9|15
1728416100000|2024-10-08 19:35:00|12016.9|12014.9|12019.4|12017.4|12019.9|12017.9|12016.9|12014.9|3
1728416400000|2024-10-08 19:40:00|12018.9|12016.9|12015.4|12013.4|12019.4|12017.4|12015.4|12013.4|12
1728416700000|2024-10-08 19:45:00|12014.9|12012.9|12018.4|12016.4|12019.4|12017.4|12014.9|12012.9|12
1728417000000|2024-10-08 19:50:00|12017.9|12015.9|12018.9|12016.9|12021.4|12019.4|12017.4|12015.4|54
1728417300000|2024-10-08 19:55:00|12018.4|12016.4|12010.1|12004.1|12019.4|12017.4|12007.4|12003.4|102
1728417600000|2024-10-08 20:00:00|12010.2|12004.2|12005.3|11999.3|12010.2|12004.2|12005|11999|0
1728417900000|2024-10-08 20:05:00|12005.6|11999.6|12008.8|12002.8|12009.7|12003.7|12005.6|11999.6|0
1728418200000|2024-10-08 20:10:00|12008.5|12002.5|12009.4|12003.4|12010|12004|12008.5|12002.5|0
1728418500000|2024-10-08 20:15:00|12009.7|12003.7|12007.8|12001.8|12010|12004|12007.5|12001.5|0
1728418800000|2024-10-08 20:20:00|12007.5|12001.5|12007.2|12001.2|12008.1|12002.1|12007.2|12001.2|0
1728419100000|2024-10-08 20:25:00|12007.5|12001.5|12009.1|12003.1|12009.1|12003.1|12007.5|12001.5|0
1728419400000|2024-10-08 20:30:00|12008.8|12002.8|12008.1|12002.1|12008.8|12002.8|12007.8|12001.8|0
1728419700000|2024-10-08 20:35:00|12007.8|12001.8|12009.7|12003.7|12010.2|12004.2|12007.8|12001.8|0
1728420000000|2024-10-08 20:40:00|12009.4|12003.4|12010.2|12004.2|12010.7|12004.7|12009.4|12003.4|0
1728420300000|2024-10-08 20:45:00|12010|12004|12010.2|12004.2|12011.3|12005.3|12008.8|12002.8|0
1728420600000|2024-10-08 20:50:00|12010|12004|12009.4|12003.4|12010.1|12004.1|12009.1|12003.1|0
1728420900000|2024-10-08 20:55:00|12009.1|12003.1|12007.6|12001.6|12009.1|12003.1|12006.6|12000.6|0
1728421200000|2024-10-08 21:00:00|12007.9|12001.9|12006.6|12000.6|12008.1|12002.1|12006|12000|0
1728421500000|2024-10-08 21:05:00|12006.8|12000.8|12006.9|12000.9|12006.9|12000.9|12006.8|12000.8|0
1728421800000|2024-10-08 21:10:00|12006.8|12000.8|12006.8|12000.8|12006.8|12000.8|12006.2|12000.2|0
1728422100000|2024-10-08 21:15:00|12006.9|12000.9|12007.1|12001.1|12007.1|12001.1|12006.9|12000.9|0
1728422400000|2024-10-08 21:20:00|12007.3|12001.3|12007.3|12001.3|12007.6|12001.6|12007.1|12001.1|0
1728422700000|2024-10-08 21:25:00|12007.7|12001.7|12007.5|12001.5|12007.7|12001.7|12007.5|12001.5|0
1728423000000|2024-10-08 21:30:00|12007.4|12001.4|12007.2|12001.2|12007.5|12001.5|12007|12001|0
1728423300000|2024-10-08 21:35:00|12007.1|12001.1|12007.2|12001.2|12007.4|12001.4|12007|12001|0
1728423600000|2024-10-08 21:40:00|12007.4|12001.4|12007.4|12001.4|12007.4|12001.4|12007.2|12001.2|0
1728423900000|2024-10-08 21:45:00|12007.5|12001.5|12007.4|12001.4|12007.7|12001.7|12007.2|12001.2|0
1728424200000|2024-10-08 21:50:00|12007.5|12001.5|12007.5|12001.5|12007.5|12001.5|12007.5|12001.5|0
1728424500000|2024-10-08 21:55:00|12008|12002|12007.5|12001.5|12008|12002|12007.4|12001.4|0
1728424800000|2024-10-08 22:00:00|12007.6|12001.6|12006.7|12000.7|12009|12003|12006.2|12000.2|0
1728425100000|2024-10-08 22:05:00|12006.8|12000.8|12006.7|12000.7|12007.5|12001.5|12006.7|12000.7|0
1728425400000|2024-10-08 22:10:00|12006.8|12000.8|12007.2|12001.2|12008.1|12002.1|12006.2|12000.2|0
1728425700000|2024-10-08 22:15:00|12007.4|12001.4|12007.1|12001.1|12007.5|12001.5|12006.9|12000.9|0
1728426000000|2024-10-08 22:20:00|12006.9|12000.9|12007.2|12001.2|12007.5|12001.5|12006.9|12000.9|0
1728426300000|2024-10-08 22:25:00|12007.4|12001.4|12006.2|12000.2|12007.5|12001.5|12006.2|12000.2|0
1728426600000|2024-10-08 22:30:00|12006.4|12000.4|12005.1|11999.1|12006.7|12000.7|12004.8|11998.8|0
1728426900000|2024-10-08 22:35:00|12004.9|11998.9|12005.1|11999.1|12005.4|11999.4|12004.1|11998.1|0
1728427200000|2024-10-08 22:40:00|12004.9|11998.9|12005.1|11999.1|12005.4|11999.4|12004.8|11998.8|0
1728427500000|2024-10-08 22:45:00|12004.8|11998.8|12005.6|11999.6|12006.2|12000.2|12004.3|11998.3|0
1728427800000|2024-10-08 22:50:00|12005.7|11999.7|12006.2|12000.2|12006.7|12000.7|12005.4|11999.4|0
1728428100000|2024-10-08 22:55:00|12005.9|11999.9|12008.3|12002.3|12009.1|12003.1|12005.9|11999.9|0
1728428400000|2024-10-08 23:00:00|12008.4|12002.4|12007.8|12001.8|12010|12004|12007.8|12001.8|0
1728428700000|2024-10-08 23:05:00|12007.5|12001.5|12007.5|12001.5|12007.5|12001.5|12006.2|12000.2|0
1728429000000|2024-10-08 23:10:00|12007.8|12001.8|12006.2|12000.2|12007.8|12001.8|12006.2|12000.2|0
1728429300000|2024-10-08 23:15:00|12006.4|12000.4|12006.2|12000.2|12007.2|12001.2|12005.9|11999.9|0
1728429600000|2024-10-08 23:20:00|12006.4|12000.4|12005.9|11999.9|12007.2|12001.2|12005.9|11999.9|0
1728429900000|2024-10-08 23:25:00|12005.8|11999.8|12005.6|11999.6|12005.9|11999.9|12005.6|11999.6|0
1728430200000|2024-10-08 23:30:00|12005.3|11999.3|12005.9|11999.9|12005.9|11999.9|12004.3|11998.3|0
1728430500000|2024-10-08 23:35:00|12005.6|11999.6|12005.9|11999.9|12006.2|12000.2|12005.3|11999.3|0
1728430800000|2024-10-08 23:40:00|12005.8|11999.8|12006.2|12000.2|12006.2|12000.2|12005.6|11999.6|0
1728431100000|2024-10-08 23:45:00|12005.9|11999.9|12005.3|11999.3|12006.5|12000.5|12004.9|11998.9|0
1728431400000|2024-10-08 23:50:00|12005.2|11999.2|12005.3|11999.3|12005.9|11999.9|12004.9|11998.9|0
1728431700000|2024-10-08 23:55:00|12004.9|11998.9|12004.9|11998.9|12005.3|11999.3|12004.9|11998.9|0
1728432000000|2024-10-09 00:00:00|12005.3|11999.3|12004.9|11998.9|12005.6|11999.6|12002.7|11996.7|0
1728432300000|2024-10-09 00:05:00|12005.2|11999.2|12004|11998|12005.6|11999.6|12003.2|11997.2|0
1728432600000|2024-10-09 00:10:00|12003.8|11997.8|12006.6|12000.6|12006.6|12000.6|12003.5|11997.5|0
1728432900000|2024-10-09 00:15:00|12006.8|12000.8|12012.2|12006.2|12012.2|12006.2|12006.8|12000.8|0
1728433200000|2024-10-09 00:20:00|12011.5|12005.5|12010.8|12004.8|12011.5|12005.5|12010.8|12004.8|0
1728433500000|2024-10-09 00:25:00|12009.4|12003.4|12010.8|12004.8|12012.2|12006.2|12009.4|12003.4|0
1728433800000|2024-10-09 00:30:00|12009.4|12003.4|12009.4|12003.4|12010.8|12004.8|12009.4|12003.4|0
1728434100000|2024-10-09 00:35:00|12008.7|12002.7|12005.1|11999.1|12008.7|12002.7|12005.1|11999.1|0
1728434400000|2024-10-09 00:40:00|12005.2|11999.2|12008|12002|12009.4|12003.4|12005.1|11999.1|0
1728434700000|2024-10-09 00:45:00|12006.6|12000.6|12010.8|12004.8|12010.8|12004.8|12006.6|12000.6|0
1728435000000|2024-10-09 00:50:00|12010.1|12004.1|12012.2|12006.2|12012.2|12006.2|12010.1|12004.1|0
1728435300000|2024-10-09 00:55:00|12010.8|12004.8|12010.8|12004.8|12010.8|12004.8|12009.4|12003.4|0
1728435600000|2024-10-09 01:00:00|12012.2|12006.2|12013.9|12007.9|12013.9|12007.9|12012.2|12006.2|0
1728435900000|2024-10-09 01:05:00|12015.3|12009.3|12012.5|12006.5|12015.3|12009.3|12012.5|12006.5|0
1728436200000|2024-10-09 01:10:00|12011.1|12005.1|12009.7|12003.7|12011.1|12005.1|12008.3|12002.3|0
1728436500000|2024-10-09 01:15:00|12011.1|12005.1|12011.1|12005.1|12013.9|12007.9|12009.7|12003.7|0
1728436800000|2024-10-09 01:20:00|12012.5|12006.5|12008.3|12002.3|12013.9|12007.9|12008.3|12002.3|0
1728437100000|2024-10-09 01:25:00|12006.9|12000.9|12009.7|12003.7|12009.7|12003.7|12005.4|11999.4|0
1728437400000|2024-10-09 01:30:00|12010.4|12004.4|12005.5|11999.5|12010.4|12004.4|12004|11998|0
1728437700000|2024-10-09 01:35:00|12004.1|11998.1|12006.9|12000.9|12009.7|12003.7|12004.1|11998.1|0
1728438000000|2024-10-09 01:40:00|12008.3|12002.3|12008.3|12002.3|12009.7|12003.7|12005.5|11999.5|0
1728438300000|2024-10-09 01:45:00|12009.7|12003.7|12009.7|12003.7|12011.1|12005.1|12006.8|12000.8|0
1728438600000|2024-10-09 01:50:00|12009|12003|12008.3|12002.3|12009.7|12003.7|12006.8|12000.8|0
1728438900000|2024-10-09 01:55:00|12009.7|12003.7|12004.1|11998.1|12009.7|12003.7|12004.1|11998.1|0
1728439200000|2024-10-09 02:00:00|12004|11998|11995.5|11989.5|12004.1|11998.1|11995.5|11989.5|0
1728439500000|2024-10-09 02:05:00|11993.4|11987.4|11989.8|11983.8|11994.1|11988.1|11989.8|11983.8|0
1728439800000|2024-10-09 02:10:00|11990.5|11984.5|11994.1|11988.1|11994.1|11988.1|11989.8|11983.8|0
1728440100000|2024-10-09 02:15:00|11995.5|11989.5|11995.5|11989.5|11995.5|11989.5|11994.1|11988.1|0
1728440400000|2024-10-09 02:20:00|11996.9|11990.9|11996.9|11990.9|11998.4|11992.4|11995.5|11989.5|0
1728440700000|2024-10-09 02:25:00|11997|11991|11994.1|11988.1|11997|11991|11994.1|11988.1|0
1728441000000|2024-10-09 02:30:00|11994.8|11988.8|11991.3|11985.3|11995.5|11989.5|11991.3|11985.3|0
1728441300000|2024-10-09 02:35:00|11990.6|11984.6|11988.4|11982.4|11991.3|11985.3|11988.4|11982.4|0
1728441600000|2024-10-09 02:40:00|11989.1|11983.1|11988.4|11982.4|11989.9|11983.9|11988.4|11982.4|0
1728441900000|2024-10-09 02:45:00|11988.5|11982.5|11988.4|11982.4|11989.9|11983.9|11988.4|11982.4|0
1728442200000|2024-10-09 02:50:00|11988.5|11982.5|11988.4|11982.4|11989.9|11983.9|11987|11981|0
1728442500000|2024-10-09 02:55:00|11989.8|11983.8|11987|11981|11989.9|11983.9|11987|11981|0
1728442800000|2024-10-09 03:00:00|11985.6|11979.6|11984.9|11978.9|11987|11981|11984.2|11978.2|0
1728443100000|2024-10-09 03:05:00|11984.2|11978.2|11985.6|11979.6|11985.6|11979.6|11984.2|11978.2|0
1728443400000|2024-10-09 03:10:00|11984.2|11978.2|11984.2|11978.2|11985.6|11979.6|11984.2|11978.2|0
1728443700000|2024-10-09 03:15:00|11985.6|11979.6|11982.8|11976.8|11985.6|11979.6|11982.8|11976.8|0
1728444000000|2024-10-09 03:20:00|11981.4|11975.4|11985.6|11979.6|11985.6|11979.6|11981.4|11975.4|0
1728444300000|2024-10-09 03:25:00|11985.7|11979.7|11989.9|11983.9|11989.9|11983.9|11984.2|11978.2|0
1728444600000|2024-10-09 03:30:00|11989.2|11983.2|11986.4|11980.4|11989.9|11983.9|11984.2|11978.2|0
1728444900000|2024-10-09 03:35:00|11987.1|11981.1|11987.1|11981.1|11988.5|11982.5|11984.2|11978.2|0
1728445200000|2024-10-09 03:40:00|11987.8|11981.8|11989.9|11983.9|11989.9|11983.9|11987|11981|0
1728445500000|2024-10-09 03:45:00|11989.8|11983.8|11985.6|11979.6|11989.9|11983.9|11985.6|11979.6|0
1728445800000|2024-10-09 03:50:00|11987|11981|11988.5|11982.5|11988.5|11982.5|11985.6|11979.6|0
1728446100000|2024-10-09 03:55:00|11988.4|11982.4|11985.6|11979.6|11988.4|11982.4|11985.6|11979.6|0
1728446400000|2024-10-09 04:00:00|11987|11981|11987.7|11981.7|11988.4|11982.4|11985.6|11979.6|0
1728446700000|2024-10-09 04:05:00|11988.4|11982.4|11989.9|11983.9|11989.9|11983.9|11987|11981|0
1728447000000|2024-10-09 04:10:00|11989.2|11983.2|11988.5|11982.5|11989.9|11983.9|11988.5|11982.5|0
1728447300000|2024-10-09 04:15:00|11987.1|11981.1|11988.5|11982.5|11988.5|11982.5|11987.1|11981.1|0
1728447600000|2024-10-09 04:20:00|11989.9|11983.9|11989.9|11983.9|11989.9|11983.9|11988.5|11982.5|0
1728447900000|2024-10-09 04:25:00|11989.2|11983.2|11988.5|11982.5|11989.9|11983.9|11988.5|11982.5|0
1728448200000|2024-10-09 04:30:00|11989.9|11983.9|11988.5|11982.5|11989.9|11983.9|11988.5|11982.5|0
1728448500000|2024-10-09 04:35:00|11987.1|11981.1|11987.1|11981.1|11987.1|11981.1|11985.7|11979.7|0
1728448800000|2024-10-09 04:40:00|11985.7|11979.7|11987.1|11981.1|11987.1|11981.1|11985.7|11979.7|0
1728449100000|2024-10-09 04:45:00|11985.7|11979.7|11985.6|11979.6|11987.1|11981.1|11985.6|11979.6|0
1728449400000|2024-10-09 04:50:00|11985.5|11979.5|11985.5|11979.5|11985.5|11979.5|11984.1|11978.1|0
1728449700000|2024-10-09 04:55:00|11987|11981|11988.4|11982.4|11989.8|11983.8|11985.5|11979.5|0
1728450000000|2024-10-09 05:00:00|11989.8|11983.8|12001.1|11995.1|12002.5|11996.5|11988.4|11982.4|0
1728450300000|2024-10-09 05:05:00|12001.8|11995.8|11999.6|11993.6|12005.3|11999.3|11996.8|11990.8|0
1728450600000|2024-10-09 05:10:00|11999.7|11993.7|11992.6|11986.6|11999.7|11993.7|11991.1|11985.1|0
1728450900000|2024-10-09 05:15:00|11991.9|11985.9|11994|11988|11996.8|11990.8|11989.7|11983.7|0
1728451200000|2024-10-09 05:20:00|11992.6|11986.6|11995.4|11989.4|11996.8|11990.8|11989.8|11983.8|0
1728451500000|2024-10-09 05:25:00|11996.8|11990.8|11993.9|11987.9|11996.9|11990.9|11993.9|11987.9|0
1728451800000|2024-10-09 05:30:00|11992.5|11986.5|12001|11995|12001|11995|11992.5|11986.5|0
1728452100000|2024-10-09 05:35:00|12000.3|11994.3|12005.2|11999.2|12006.7|12000.7|11999.6|11993.6|0
1728452400000|2024-10-09 05:40:00|12003.8|11997.8|12005.3|11999.3|12005.3|11999.3|12002.4|11996.4|0
1728452700000|2024-10-09 05:45:00|12003.9|11997.9|12001|11995|12003.9|11997.9|11998.2|11992.2|0
1728453000000|2024-10-09 05:50:00|11999.6|11993.6|11999.6|11993.6|12003.8|11997.8|11996.8|11990.8|0
1728453300000|2024-10-09 05:55:00|12000.3|11994.3|11998.1|11992.1|12003.8|11997.8|11996.7|11990.7|0
1728453600000|2024-10-09 06:00:00|11999.6|11993.6|12001.2|11999.2|12004.2|12002.2|11984.2|11982.2|41
1728453900000|2024-10-09 06:05:00|12001.7|11999.7|11994.2|11992.2|12004.7|12002.7|11992.7|11990.7|15
1728454200000|2024-10-09 06:10:00|11995.7|11993.7|11997.2|11995.2|11998.7|11996.7|11993.7|11991.7|4
1728454500000|2024-10-09 06:15:00|11996.7|11994.7|11992.2|11990.2|11999.7|11997.7|11991.2|11989.2|10
1728454800000|2024-10-09 06:20:00|11992.7|11990.7|11993.2|11991.2|11994.2|11992.2|11988.2|11986.2|12
1728455100000|2024-10-09 06:25:00|11992.7|11990.7|11995.7|11993.7|11995.7|11993.7|11991.7|11989.7|8
1728455400000|2024-10-09 06:30:00|11993.7|11991.7|11986.7|11984.7|11996.2|11994.2|11986.2|11984.2|6
1728455700000|2024-10-09 06:35:00|11987.2|11985.2|11983.7|11981.7|11987.2|11985.2|11980.7|11978.7|11
1728456000000|2024-10-09 06:40:00|11984.2|11982.2|11987.7|11985.7|11988.2|11986.2|11981.2|11979.2|15
1728456300000|2024-10-09 06:45:00|11988.2|11986.2|11991.7|11989.7|11994.7|11992.7|11987.7|11985.7|32
1728456600000|2024-10-09 06:50:00|11993.2|11991.2|11996.2|11994.2|11996.2|11994.2|11983.7|11981.7|64
1728456900000|2024-10-09 06:55:00|11995.7|11993.7|11988.2|11986.2|12001.2|11999.2|11988.2|11986.2|39
1728457200000|2024-10-09 07:00:00|11990.2|11988.2|11993.7|11991.7|12000.2|11998.2|11981.2|11979.2|290
1728457500000|2024-10-09 07:05:00|11993.2|11991.2|11997.2|11995.2|12009.2|12007.2|11991.7|11989.7|148
1728457800000|2024-10-09 07:10:00|11996.7|11994.7|11989.7|11987.7|12002.7|12000.7|11984.7|11982.7|134
1728458100000|2024-10-09 07:15:00|11989.2|11987.2|11989.7|11987.7|11996.2|11994.2|11984.7|11982.7|133
1728458400000|2024-10-09 07:20:00|11988.7|11986.7|11996.7|11994.7|11999.7|11997.7|11984.7|11982.7|140
1728458700000|2024-10-09 07:25:00|11996.2|11994.2|12008.7|12006.7|12010.2|12008.2|11995.7|11993.7|95
1728459000000|2024-10-09 07:30:00|12009.2|12007.2|12010.7|12008.7|12011.7|12009.7|12003.7|12001.7|203
1728459300000|2024-10-09 07:35:00|12009.2|12007.2|12013.2|12011.2|12017.7|12015.7|12007.7|12005.7|153
1728459600000|2024-10-09 07:40:00|12013.7|12011.7|12019.8|12017.8|12022.6|12020.6|12012.7|12010.7|120
1728459900000|2024-10-09 07:45:00|12019.3|12017.3|12024.3|12022.3|12024.8|12022.8|12014.3|12012.3|136
1728460200000|2024-10-09 07:50:00|12024.8|12022.8|12028.8|12026.8|12030.8|12028.8|12019.8|12017.8|103
1728460500000|2024-10-09 07:55:00|12028.3|12026.3|12035.8|12033.8|12038.8|12036.8|12026.8|12024.8|89
1728460800000|2024-10-09 08:00:00|12035.3|12033.3|12034.8|12032.8|12038.8|12036.8|12028.3|12026.3|188
1728461100000|2024-10-09 08:05:00|12034.3|12032.3|12023.8|12021.8|12037.8|12035.8|12022.3|12020.3|130
1728461400000|2024-10-09 08:10:00|12022.8|12020.8|12026.3|12024.3|12029.8|12027.8|12020.8|12018.8|108
1728461700000|2024-10-09 08:15:00|12024.8|12022.8|12010.8|12008.8|12028.8|12026.8|12010.3|12008.3|100
1728462000000|2024-10-09 08:20:00|12011.3|12009.3|12003.8|12001.8|12012.8|12010.8|12003.8|12001.8|89
1728462300000|2024-10-09 08:25:00|12004.3|12002.3|12001.3|11999.3|12005.8|12003.8|11995.3|11993.3|142
1728462600000|2024-10-09 08:30:00|12001.8|11999.8|12003.8|12001.8|12005.8|12003.8|11993.8|11991.8|139
1728462900000|2024-10-09 08:35:00|12004.3|12002.3|12004.8|12002.8|12008.3|12006.3|12002.8|12000.8|109
1728463200000|2024-10-09 08:40:00|12005.3|12003.3|12007.8|12005.8|12010.3|12008.3|12004.3|12002.3|72
1728463500000|2024-10-09 08:45:00|12008.3|12006.3|12007.8|12005.8|12012.8|12010.8|12005.3|12003.3|58
1728463800000|2024-10-09 08:50:00|12008.3|12006.3|11999.8|11997.8|12008.8|12006.8|11997.8|11995.8|156
1728464100000|2024-10-09 08:55:00|12000.3|11998.3|12006.8|12004.8|12007.8|12005.8|11996.8|11994.8|83
1728464400000|2024-10-09 09:00:00|12005.8|12003.8|12015.3|12013.3|12015.3|12013.3|12005.3|12003.3|94
1728464700000|2024-10-09 09:05:00|12014.8|12012.8|12022.8|12020.8|12022.8|12020.8|12014.8|12012.8|49
1728465000000|2024-10-09 09:10:00|12022.3|12020.3|12023.8|12021.8|12025.8|12023.8|12018.8|12016.8|98
1728465300000|2024-10-09 09:15:00|12024.3|12022.3|12029.3|12027.3|12034.8|12032.8|12022.3|12020.3|220
1728465600000|2024-10-09 09:20:00|12029.8|12027.8|12028.8|12026.8|12034.8|12032.8|12027.3|12025.3|85
1728465900000|2024-10-09 09:25:00|12029.3|12027.3|12025.8|12023.8|12029.3|12027.3|12023.8|12021.8|50
1728466200000|2024-10-09 09:30:00|12026.8|12024.8|12026.8|12024.8|12031.3|12029.3|12024.8|12022.8|114
1728466500000|2024-10-09 09:35:00|12025.3|12023.3|12023.8|12021.8|12027.3|12025.3|12021.8|12019.8|69
1728466800000|2024-10-09 09:40:00|12024.3|12022.3|12034.8|12032.8|12035.8|12033.8|12024.3|12022.3|75
1728467100000|2024-10-09 09:45:00|12034.3|12032.3|12042.3|12040.3|12042.8|12040.8|12031.3|12029.3|60
1728467400000|2024-10-09 09:50:00|12041.8|12039.8|12039.3|12037.3|12044.8|12042.8|12038.8|12036.8|71
1728467700000|2024-10-09 09:55:00|12038.8|12036.8|12032.8|12030.8|12040.3|12038.3|12030.8|12028.8|168
1728468000000|2024-10-09 10:00:00|12032.3|12030.3|12030.8|12028.8|12033.8|12031.8|12029.8|12027.8|73
1728468300000|2024-10-09 10:05:00|12031.3|12029.3|12030.3|12028.3|12040.8|12038.8|12030.3|12028.3|129
1728468600000|2024-10-09 10:10:00|12029.8|12027.8|12034.8|12032.8|12038.3|12036.3|12029.3|12027.3|48
1728468900000|2024-10-09 10:15:00|12034.3|12032.3|12043.8|12041.8|12045.8|12043.8|12031.8|12029.8|81
1728469200000|2024-10-09 10:20:00|12044.3|12042.3|12043.8|12041.8|12044.3|12042.3|12036.8|12034.8|122
1728469500000|2024-10-09 10:25:00|12043.3|12041.3|12046.3|12044.3|12051.3|12049.3|12042.8|12040.8|112
1728469800000|2024-10-09 10:30:00|12046.8|12044.8|12045.8|12043.8|12047.8|12045.8|12041.8|12039.8|75
1728470100000|2024-10-09 10:35:00|12046.8|12044.8|12047.8|12045.8|12048.8|12046.8|12042.3|12040.3|70
1728470400000|2024-10-09 10:40:00|12047.3|12045.3|12048.3|12046.3|12050.3|12048.3|12044.8|12042.8|28
1728470700000|2024-10-09 10:45:00|12048.8|12046.8|12050.8|12048.8|12051.3|12049.3|12046.8|12044.8|23
1728471000000|2024-10-09 10:50:00|12051.3|12049.3|12044.3|12042.3|12052.3|12050.3|12043.8|12041.8|55
1728471300000|2024-10-09 10:55:00|12045.8|12043.8|12046.8|12044.8|12048.3|12046.3|12043.8|12041.8|42
1728471600000|2024-10-09 11:00:00|12047.3|12045.3|12048.8|12046.8|12052.8|12050.8|12045.8|12043.8|56
1728471900000|2024-10-09 11:05:00|12049.3|12047.3|12049.8|12047.8|12050.3|12048.3|12046.8|12044.8|29
1728472200000|2024-10-09 11:10:00|12049.3|12047.3|12050.8|12048.8|12052.8|12050.8|12047.8|12045.8|88
1728472500000|2024-10-09 11:15:00|12050.3|12048.3|12043.8|12041.8|12050.3|12048.3|12043.8|12041.8|41
1728472800000|2024-10-09 11:20:00|12044.3|12042.3|12046.3|12044.3|12047.3|12045.3|12038.3|12036.3|52
1728473100000|2024-10-09 11:25:00|12046.8|12044.8|12048.3|12046.3|12050.8|12048.8|12045.3|12043.3|25
1728473400000|2024-10-09 11:30:00|12048.8|12046.8|12045.8|12043.8|12049.8|12047.8|12045.3|12043.3|53
1728473700000|2024-10-09 11:35:00|12045.3|12043.3|12044.8|12042.8|12047.8|12045.8|12042.3|12040.3|14
1728474000000|2024-10-09 11:40:00|12043.5|12041.5|12040.5|12038.5|12044|12042|12039.5|12037.5|44
1728474300000|2024-10-09 11:45:00|12040|12038|12044.5|12042.5|12044.5|12042.5|12040|12038|29
1728474600000|2024-10-09 11:50:00|12045|12043|12049.5|12047.5|12051|12049|12044|12042|77
1728474900000|2024-10-09 11:55:00|12050|12048|12053.5|12051.5|12053.5|12051.5|12048.5|12046.5|88
1728475200000|2024-10-09 12:00:00|12054|12052|12055|12053|12060|12058|12053|12051|101
1728475500000|2024-10-09 12:05:00|12055.5|12053.5|12053.5|12051.5|12056|12054|12050|12048|60
1728475800000|2024-10-09 12:10:00|12054|12052|12046.5|12044.5|12055|12053|12046|12044|35
1728476100000|2024-10-09 12:15:00|12047|12045|12037|12035|12049|12047|12037|12035|71
1728476400000|2024-10-09 12:20:00|12036.5|12034.5|12042|12040|12042.5|12040.5|12036.5|12034.5|104
1728476700000|2024-10-09 12:25:00|12042.5|12040.5|12043.5|12041.5|12046.5|12044.5|12040|12038|118
1728477000000|2024-10-09 12:30:00|12044|12042|12032.5|12030.5|12044|12042|12031.5|12029.5|81
1728477300000|2024-10-09 12:35:00|12033|12031|12026.5|12024.5|12035.5|12033.5|12026.5|12024.5|153
1728477600000|2024-10-09 12:40:00|12026|12024|12018.5|12016.5|12026|12024|12016.5|12014.5|116
1728477900000|2024-10-09 12:45:00|12018|12016|12031.5|12029.5|12033|12031|12017.5|12015.5|89
1728478200000|2024-10-09 12:50:00|12031|12029|12027|12025|12032|12030|12026.5|12024.5|76
1728478500000|2024-10-09 12:55:00|12026.5|12024.5|12030.5|12028.5|12030.5|12028.5|12024|12022|93
1728478800000|2024-10-09 13:00:00|12031|12029|12036.5|12034.5|12038.5|12036.5|12031|12029|53
1728479100000|2024-10-09 13:05:00|12036|12034|12037|12035|12041.5|12039.5|12034.5|12032.5|56
1728479400000|2024-10-09 13:10:00|12036.5|12034.5|12042|12040|12043.5|12041.5|12036|12034|68
1728479700000|2024-10-09 13:15:00|12041.5|12039.5|12047.5|12045.5|12047.5|12045.5|12040|12038|86
1728480000000|2024-10-09 13:20:00|12048|12046|12047|12045|12050|12048|12043|12041|54
1728480300000|2024-10-09 13:25:00|12046.5|12044.5|12054.5|12052.5|12056.5|12054.5|12046.5|12044.5|63
1728480600000|2024-10-09 13:30:00|12053.5|12051.5|12056.5|12054.5|12056.5|12054.5|12041.5|12039.5|96
1728480900000|2024-10-09 13:35:00|12056|12054|12063.5|12061.5|12065|12063|12054.5|12052.5|159
1728481200000|2024-10-09 13:40:00|12062.5|12060.5|12072.5|12070.5|12073|12071|12062.5|12060.5|202
1728481500000|2024-10-09 13:45:00|12073|12071|12082.5|12080.5|12084.5|12082.5|12071|12069|136
1728481800000|2024-10-09 13:50:00|12081.5|12079.5|12091.5|12089.5|12092|12090|12080|12078|611
1728482100000|2024-10-09 13:55:00|12092|12090|12085.5|12083.5|12093|12091|12082.5|12080.5|170
1728482400000|2024-10-09 14:00:00|12086.5|12084.5|12082|12080|12087.5|12085.5|12080|12078|105
1728482700000|2024-10-09 14:05:00|12081.5|12079.5|12081|12079|12086|12084|12076.5|12074.5|134
1728483000000|2024-10-09 14:10:00|12079.8|12077.8|12076.3|12074.3|12084.3|12082.3|12074.8|12072.8|161
1728483300000|2024-10-09 14:15:00|12075.8|12073.8|12074.3|12072.3|12079.8|12077.8|12071.8|12069.8|61
1728483600000|2024-10-09 14:20:00|12073.8|12071.8|12076.3|12074.3|12081.8|12079.8|12073.8|12071.8|107
1728483900000|2024-10-09 14:25:00|12076.8|12074.8|12078.8|12076.8|12083.3|12081.3|12075.3|12073.3|98
1728484200000|2024-10-09 14:30:00|12078.3|12076.3|12080.8|12078.8|12084.3|12082.3|12075.8|12073.8|126
1728484500000|2024-10-09 14:35:00|12080.3|12078.3|12084.8|12082.8|12086.3|12084.3|12080.3|12078.3|149
1728484800000|2024-10-09 14:40:00|12085.3|12083.3|12086.3|12084.3|12089.8|12087.8|12083.3|12081.3|99
1728485100000|2024-10-09 14:45:00|12086.8|12084.8|12091.3|12089.3|12091.3|12089.3|12084.8|12082.8|91
1728485400000|2024-10-09 14:50:00|12090.8|12088.8|12091.3|12089.3|12092.3|12090.3|12088.8|12086.8|91
1728485700000|2024-10-09 14:55:00|12090.8|12088.8|12096.3|12094.3|12097.8|12095.8|12090.8|12088.8|138
1728486000000|2024-10-09 15:00:00|12095.3|12093.3|12105.3|12103.3|12105.8|12103.8|12095.3|12093.3|222
1728486300000|2024-10-09 15:05:00|12105.8|12103.8|12104.3|12102.3|12106.8|12104.8|12101.8|12099.8|163
1728486600000|2024-10-09 15:10:00|12103.8|12101.8|12106.8|12104.8|12108.3|12106.3|12103.3|12101.3|266
1728486900000|2024-10-09 15:15:00|12106.3|12104.3|12108.8|12106.8|12110.3|12108.3|12102.8|12100.8|640
1728487200000|2024-10-09 15:20:00|12108.3|12106.3|12112.8|12110.8|12117.3|12115.3|12106.8|12104.8|544
1728487500000|2024-10-09 15:25:00|12112.3|12110.3|12114.8|12112.8|12115.8|12113.8|12110.8|12108.8|1454
1728487800000|2024-10-09 15:30:00|12114.3|12112.3|12117.8|12115.8|12118.8|12116.8|12112.8|12110.8|1328
1728488100000|2024-10-09 15:35:00|12117.3|12115.3|12117.3|12115.3|12119.8|12117.8|12115.8|12113.8|270
1728488400000|2024-10-09 15:40:00|12116.8|12114.8|12122.8|12120.8|12122.8|12120.8|12116.8|12114.8|85
1728488700000|2024-10-09 15:45:00|12122.3|12120.3|12126.8|12124.8|12127.3|12125.3|12122.3|12120.3|52
1728489000000|2024-10-09 15:50:00|12127.3|12125.3|12124.8|12122.8|12128.8|12126.8|12124.3|12122.3|53
1728489300000|2024-10-09 15:55:00|12125.3|12123.3|12123.8|12121.8|12125.8|12123.8|12123.3|12121.3|41
1728489600000|2024-10-09 16:00:00|12124.3|12122.3|12122.8|12120.8|12127.3|12125.3|12121.3|12119.3|135
1728489900000|2024-10-09 16:05:00|12123.3|12121.3|12124.3|12122.3|12124.8|12122.8|12121.8|12119.8|11
1728490200000|2024-10-09 16:10:00|12124.8|12122.8|12128.3|12126.3|12129.3|12127.3|12124.8|12122.8|119
1728490500000|2024-10-09 16:15:00|12128.8|12126.8|12123.3|12121.3|12129.8|12127.8|12123.3|12121.3|35
1728490800000|2024-10-09 16:20:00|12122.8|12120.8|12126.8|12124.8|12128.3|12126.3|12121.8|12119.8|12
1728491100000|2024-10-09 16:25:00|12127.3|12125.3|12126.3|12124.3|12128.8|12126.8|12125.8|12123.8|15
1728491400000|2024-10-09 16:30:00|12126.8|12124.8|12127.3|12125.3|12127.8|12125.8|12125.3|12123.3|32
1728491700000|2024-10-09 16:35:00|12127.8|12125.8|12129.3|12127.3|12130.3|12128.3|12126.3|12124.3|16
1728492000000|2024-10-09 16:40:00|12129.8|12127.8|12130.8|12128.8|12131.3|12129.3|12126.8|12124.8|18
1728492300000|2024-10-09 16:45:00|12131.3|12129.3|12131.8|12129.8|12132.8|12130.8|12129.3|12127.3|8
1728492600000|2024-10-09 16:50:00|12131.3|12129.3|12128.8|12126.8|12131.8|12129.8|12127.3|12125.3|49
1728492900000|2024-10-09 16:55:00|12129.3|12127.3|12129.3|12127.3|12131.8|12129.8|12127.3|12125.3|6
1728493200000|2024-10-09 17:00:00|12129.8|12127.8|12128.8|12126.8|12131.8|12129.8|12128.8|12126.8|3
1728493500000|2024-10-09 17:05:00|12128.3|12126.3|12129.3|12127.3|12131.8|12129.8|12127.3|12125.3|8
1728493800000|2024-10-09 17:10:00|12129.8|12127.8|12136.8|12134.8|12138.3|12136.3|12129.3|12127.3|19
1728494100000|2024-10-09 17:15:00|12136.3|12134.3|12135.3|12133.3|12138.3|12136.3|12134.8|12132.8|9
1728494400000|2024-10-09 17:20:00|12134.8|12132.8|12139.3|12137.3|12139.8|12137.8|12134.8|12132.8|12
1728494700000|2024-10-09 17:25:00|12138.8|12136.8|12136.3|12134.3|12139.8|12137.8|12136.3|12134.3|4
1728495000000|2024-10-09 17:30:00|12135.8|12133.8|12137.3|12135.3|12138.3|12136.3|12132.8|12130.8|23
1728495300000|2024-10-09 17:35:00|12136.8|12134.8|12138.8|12136.8|12139.3|12137.3|12136.3|12134.3|14
1728495600000|2024-10-09 17:40:00|12139.3|12137.3|12137.3|12135.3|12140.3|12138.3|12136.8|12134.8|15
1728495900000|2024-10-09 17:45:00|12136.8|12134.8|12135.3|12133.3|12138.3|12136.3|12135.3|12133.3|8
1728496200000|2024-10-09 17:50:00|12135.8|12133.8|12131.3|12129.3|12136.3|12134.3|12125.3|12123.3|38
1728496500000|2024-10-09 17:55:00|12130.8|12128.8|12130.3|12128.3|12134.3|12132.3|12129.3|12127.3|8
1728496800000|2024-10-09 18:00:00|12131.3|12129.3|12134.8|12132.8|12134.8|12132.8|12128.3|12126.3|6
1728497100000|2024-10-09 18:05:00|12135.3|12133.3|12135.3|12133.3|12136.3|12134.3|12134.3|12132.3|9
1728497400000|2024-10-09 18:10:00|12134.8|12132.8|12134.8|12132.8|12135.3|12133.3|12132.3|12130.3|4
1728497700000|2024-10-09 18:15:00|12134.3|12132.3|12132.8|12130.8|12134.8|12132.8|12131.3|12129.3|10
1728498000000|2024-10-09 18:20:00|12133.3|12131.3|12131.8|12129.8|12134.8|12132.8|12130.8|12128.8|10
1728498300000|2024-10-09 18:25:00|12132.3|12130.3|12134.8|12132.8|12136.3|12134.3|12131.8|12129.8|10
1728498600000|2024-10-09 18:30:00|12134.3|12132.3|12135.3|12133.3|12137.8|12135.8|12133.3|12131.3|3
1728498900000|2024-10-09 18:35:00|12135.8|12133.8|12137.3|12135.3|12138.8|12136.8|12135.8|12133.8|2
1728499200000|2024-10-09 18:40:00|12136.8|12134.8|12140.3|12138.3|12140.8|12138.8|12136.8|12134.8|4
1728499500000|2024-10-09 18:45:00|12140.8|12138.8|12143.8|12141.8|12143.8|12141.8|12140.3|12138.3|6
1728499800000|2024-10-09 18:50:00|12143.3|12141.3|12140.8|12138.8|12144.3|12142.3|12140.8|12138.8|3
1728500100000|2024-10-09 18:55:00|12140.3|12138.3|12139.3|12137.3|12141.8|12139.8|12138.3|12136.3|8
1728500400000|2024-10-09 19:00:00|12138.8|12136.8|12139.3|12137.3|12139.3|12137.3|12136.8|12134.8|12
1728500700000|2024-10-09 19:05:00|12139.8|12137.8|12137.3|12135.3|12139.8|12137.8|12133.3|12131.3|23
1728501000000|2024-10-09 19:10:00|12136.8|12134.8|12135.8|12133.8|12137.3|12135.3|12135.3|12133.3|1
1728501300000|2024-10-09 19:15:00|12136.3|12134.3|12142.3|12140.3|12143.3|12141.3|12136.3|12134.3|34
1728501600000|2024-10-09 19:20:00|12142.8|12140.8|12142.3|12140.3|12144.3|12142.3|12140.8|12138.8|13
1728501900000|2024-10-09 19:25:00|12142.8|12140.8|12141.8|12139.8|12143.3|12141.3|12140.8|12138.8|1
1728502200000|2024-10-09 19:30:00|12141.3|12139.3|12144.8|12142.8|12145.3|12143.3|12138.8|12136.8|16
1728502500000|2024-10-09 19:35:00|12144.3|12142.3|12144.3|12142.3|12146.3|12144.3|12142.3|12140.3|2
1728502800000|2024-10-09 19:40:00|12143.8|12141.8|12141.3|12139.3|12144.3|12142.3|12140.8|12138.8|8
1728503100000|2024-10-09 19:45:00|12140.8|12138.8|12139.3|12137.3|12141.8|12139.8|12139.3|12137.3|26
1728503400000|2024-10-09 19:50:00|12139.8|12137.8|12144.3|12142.3|12145.8|12143.8|12139.8|12137.8|59
1728503700000|2024-10-09 19:55:00|12143.8|12141.8|12141.8|12135.8|12144.3|12142.3|12139.3|12135.8|33
1728504000000|2024-10-09 20:00:00|12140.9|12134.9|12134.9|12128.9|12141|12135|12134.6|12128.6|0
1728504300000|2024-10-09 20:05:00|12134.4|12128.4|12134.6|12128.6|12135.8|12129.8|12134.4|12128.4|0
1728504600000|2024-10-09 20:10:00|12134.4|12128.4|12133.4|12127.4|12134.9|12128.9|12133|12127|0
1728504900000|2024-10-09 20:15:00|12133.6|12127.6|12130.3|12124.3|12133.7|12127.7|12130.3|12124.3|0
1728505200000|2024-10-09 20:20:00|12129.9|12123.9|12130.9|12124.9|12131.5|12125.5|12129.9|12123.9|0
1728505500000|2024-10-09 20:25:00|12131.1|12125.1|12131.2|12125.2|12131.8|12125.8|12130.9|12124.9|0
1728505800000|2024-10-09 20:30:00|12130.9|12124.9|12132.1|12126.1|12132.1|12126.1|12130.3|12124.3|0
1728506100000|2024-10-09 20:35:00|12132.7|12126.7|12134.3|12128.3|12134.6|12128.6|12132.7|12126.7|0
1728506400000|2024-10-09 20:40:00|12134|12128|12134.6|12128.6|12134.6|12128.6|12134|12128|0
1728506700000|2024-10-09 20:45:00|12134.5|12128.5|12135.6|12129.6|12135.6|12129.6|12134|12128|0
1728507000000|2024-10-09 20:50:00|12135.9|12129.9|12138.1|12132.1|12138.1|12132.1|12135.6|12129.6|0
1728507300000|2024-10-09 20:55:00|12137.8|12131.8|12136.9|12130.9|12138.1|12132.1|12136.6|12130.6|0
1728507600000|2024-10-09 21:00:00|12137.2|12131.2|12136.5|12130.5|12137.6|12131.6|12136.3|12130.3|0
1728507900000|2024-10-09 21:05:00|12136.4|12130.4|12136.5|12130.5|12136.9|12130.9|12136.3|12130.3|0
1728508200000|2024-10-09 21:10:00|12136.4|12130.4|12136.3|12130.3|12136.5|12130.5|12136|12130|0
1728508500000|2024-10-09 21:15:00|12136.2|12130.2|12136.5|12130.5|12136.5|12130.5|12136.2|12130.2|0
1728508800000|2024-10-09 21:20:00|12136.3|12130.3|12136.2|12130.2|12136.5|12130.5|12136.2|12130.2|0
1728509100000|2024-10-09 21:25:00|12136.1|12130.1|12135.7|12129.7|12136.1|12130.1|12135.7|12129.7|0
1728509400000|2024-10-09 21:30:00|12135.6|12129.6|12135.4|12129.4|12135.7|12129.7|12135.4|12129.4|0
1728509700000|2024-10-09 21:35:00|12135.1|12129.1|12135.1|12129.1|12135.3|12129.3|12135.1|12129.1|0
1728510000000|2024-10-09 21:40:00|12135.2|12129.2|12135.6|12129.6|12135.6|12129.6|12135|12129|0
1728510300000|2024-10-09 21:45:00|12135.7|12129.7|12135.3|12129.3|12135.7|12129.7|12135.3|12129.3|0
1728510600000|2024-10-09 21:50:00|12135.4|12129.4|12135.5|12129.5|12135.7|12129.7|12135.1|12129.1|0
1728510900000|2024-10-09 21:55:00|12135.4|12129.4|12135.5|12129.5|12135.5|12129.5|12135.2|12129.2|0
1728511200000|2024-10-09 22:00:00|12135.4|12129.4|12134.5|12128.5|12137|12131|12134.2|12128.2|0
1728511500000|2024-10-09 22:05:00|12134.6|12128.6|12134.6|12128.6|12135.5|12129.5|12133.9|12127.9|0
1728511800000|2024-10-09 22:10:00|12134.8|12128.8|12134.8|12128.8|12136.1|12130.1|12134.5|12128.5|0
1728512100000|2024-10-09 22:15:00|12134.9|12128.9|12136.1|12130.1|12136.7|12130.7|12134.8|12128.8|0
1728512400000|2024-10-09 22:20:00|12136.2|12130.2|12137.7|12131.7|12138.9|12132.9|12136.1|12130.1|0
1728512700000|2024-10-09 22:25:00|12137.4|12131.4|12138.3|12132.3|12138.6|12132.6|12137.4|12131.4|0
1728513000000|2024-10-09 22:30:00|12138.4|12132.4|12138.3|12132.3|12138.6|12132.6|12138|12132|0
1728513300000|2024-10-09 22:35:00|12138.6|12132.6|12138.9|12132.9|12138.9|12132.9|12138|12132|0
1728513600000|2024-10-09 22:40:00|12139.2|12133.2|12139.2|12133.2|12139.6|12133.6|12138.6|12132.6|0
1728513900000|2024-10-09 22:45:00|12138.9|12132.9|12138.3|12132.3|12138.9|12132.9|12138.3|12132.3|0
1728514200000|2024-10-09 22:50:00|12138|12132|12138.9|12132.9|12139.2|12133.2|12138|12132|0
1728514500000|2024-10-09 22:55:00|12139.2|12133.2|12138.9|12132.9|12139.6|12133.6|12138.9|12132.9|0
1728514800000|2024-10-09 23:00:00|12138.7|12132.7|12139.9|12133.9|12140.5|12134.5|12138.6|12132.6|0
1728515100000|2024-10-09 23:05:00|12139.6|12133.6|12139.9|12133.9|12140.2|12134.2|12139.2|12133.2|0
1728515400000|2024-10-09 23:10:00|12140.2|12134.2|12141.1|12135.1|12141.2|12135.2|12140.2|12134.2|0
1728515700000|2024-10-09 23:15:00|12140.8|12134.8|12141.1|12135.1|12142.1|12136.1|12140.8|12134.8|0
1728516000000|2024-10-09 23:20:00|12140.8|12134.8|12138.6|12132.6|12140.8|12134.8|12138|12132|0
1728516300000|2024-10-09 23:25:00|12138.3|12132.3|12138.6|12132.6|12138.6|12132.6|12138.3|12132.3|0
1728516600000|2024-10-09 23:30:00|12138.7|12132.7|12138.6|12132.6|12138.9|12132.9|12138|12132|0
1728516900000|2024-10-09 23:35:00|12138.9|12132.9|12137.8|12131.8|12138.9|12132.9|12137.3|12131.3|0
1728517200000|2024-10-09 23:40:00|12138|12132|12140.8|12134.8|12141|12135|12137.7|12131.7|0
1728517500000|2024-10-09 23:45:00|12141|12135|12140.2|12134.2|12142.1|12136.1|12139.4|12133.4|0
1728517800000|2024-10-09 23:50:00|12140|12134|12138|12132|12140.2|12134.2|12138|12132|0
1728518100000|2024-10-09 23:55:00|12137.7|12131.7|12140.2|12134.2|12140.2|12134.2|12137.4|12131.4|0
1728518400000|2024-10-10 00:00:00|12139.9|12133.9|12139.4|12133.4|12141|12135|12138.4|12132.4|0
1728518700000|2024-10-10 00:05:00|12139.1|12133.1|12140|12134|12140.6|12134.6|12138.7|12132.7|0
1728519000000|2024-10-10 00:10:00|12139.7|12133.7|12140.4|12134.4|12141.3|12135.3|12139.4|12133.4|0
1728519300000|2024-10-10 00:15:00|12140.6|12134.6|12140|12134|12142.8|12136.8|12138.6|12132.6|0
1728519600000|2024-10-10 00:20:00|12138.6|12132.6|12137.2|12131.2|12138.6|12132.6|12137.1|12131.1|0
1728519900000|2024-10-10 00:25:00|12137.1|12131.1|12140|12134|12140|12134|12135.7|12129.7|0
1728520200000|2024-10-10 00:30:00|12141.4|12135.4|12141.4|12135.4|12141.4|12135.4|12140|12134|0
1728520500000|2024-10-10 00:35:00|12142.8|12136.8|12145.7|12139.7|12147.1|12141.1|12142.8|12136.8|0
1728520800000|2024-10-10 00:40:00|12147.1|12141.1|12145|12139|12147.1|12141.1|12144.2|12138.2|0
1728521100000|2024-10-10 00:45:00|12145.7|12139.7|12147.8|12141.8|12148.6|12142.6|12144.2|12138.2|0
1728521400000|2024-10-10 00:50:00|12147.1|12141.1|12147.1|12141.1|12148.6|12142.6|12145.7|12139.7|0
1728521700000|2024-10-10 00:55:00|12146.4|12140.4|12144.3|12138.3|12146.4|12140.4|12144.3|12138.3|0
1728522000000|2024-10-10 01:00:00|12145.7|12139.7|12144.3|12138.3|12145.7|12139.7|12142.8|12136.8|0
1728522300000|2024-10-10 01:05:00|12145.8|12139.8|12145.7|12139.7|12147.2|12141.2|12144.3|12138.3|0
1728522600000|2024-10-10 01:10:00|12146.5|12140.5|12145.7|12139.7|12147.2|12141.2|12145.7|12139.7|0
1728522900000|2024-10-10 01:15:00|12144.3|12138.3|12142.9|12136.9|12145.7|12139.7|12142.9|12136.9|0
1728523200000|2024-10-10 01:20:00|12141.4|12135.4|12141.5|12135.5|12143.6|12137.6|12141.4|12135.4|0
1728523500000|2024-10-10 01:25:00|12140.8|12134.8|12142.9|12136.9|12142.9|12136.9|12140|12134|0
1728523800000|2024-10-10 01:30:00|12142.2|12136.2|12145.7|12139.7|12145.7|12139.7|12141.4|12135.4|0
1728524100000|2024-10-10 01:35:00|12145|12139|12147.1|12141.1|12147.1|12141.1|12144.9|12138.9|0
1728524400000|2024-10-10 01:40:00|12148.5|12142.5|12147.1|12141.1|12151.4|12145.4|12145.7|12139.7|0
1728524700000|2024-10-10 01:45:00|12145.7|12139.7|12147.1|12141.1|12147.1|12141.1|12144.2|12138.2|0
1728525000000|2024-10-10 01:50:00|12146.4|12140.4|12142.9|12136.9|12147.1|12141.1|12142.8|12136.8|0
1728525300000|2024-10-10 01:55:00|12142.8|12136.8|12147.1|12141.1|12147.1|12141.1|12142.8|12136.8|0
1728525600000|2024-10-10 02:00:00|12146.4|12140.4|12147.1|12141.1|12147.1|12141.1|12145|12139|0
1728525900000|2024-10-10 02:05:00|12146.4|12140.4|12144.3|12138.3|12147.1|12141.1|12144.3|12138.3|0
1728526200000|2024-10-10 02:10:00|12142.8|12136.8|12141.4|12135.4|12144.3|12138.3|12140|12134|0
1728526500000|2024-10-10 02:15:00|12140|12134|12141.4|12135.4|12142.8|12136.8|12140|12134|0
1728526800000|2024-10-10 02:20:00|12142.8|12136.8|12141.6|12135.6|12144.3|12138.3|12141.4|12135.4|0
1728527100000|2024-10-10 02:25:00|12141.5|12135.5|12143|12137|12143|12137|12141.5|12135.5|0
1728527400000|2024-10-10 02:30:00|12144.4|12138.4|12147.3|12141.3|12147.3|12141.3|12143|12137|0
1728527700000|2024-10-10 02:35:00|12145.9|12139.9|12145.9|12139.9|12147.3|12141.3|12145.8|12139.8|0
1728528000000|2024-10-10 02:40:00|12145.2|12139.2|12145.9|12139.9|12147.3|12141.3|12144.4|12138.4|0
1728528300000|2024-10-10 02:45:00|12147.3|12141.3|12147.3|12141.3|12147.3|12141.3|12145.9|12139.9|0
1728528600000|2024-10-10 02:50:00|12146.6|12140.6|12144.5|12138.5|12147.3|12141.3|12144.5|12138.5|0
1728528900000|2024-10-10 02:55:00|12143.1|12137.1|12143.1|12137.1|12145.9|12139.9|12143.1|12137.1|0
1728529200000|2024-10-10 03:00:00|12144.5|12138.5|12143.1|12137.1|12144.5|12138.5|12143.1|12137.1|0
1728529500000|2024-10-10 03:05:00|12141.7|12135.7|12143.1|12137.1|12143.1|12137.1|12141.7|12135.7|0
1728529800000|2024-10-10 03:10:00|12141.7|12135.7|12145.9|12139.9|12145.9|12139.9|12141.7|12135.7|0
1728530100000|2024-10-10 03:15:00|12144.5|12138.5|12145.9|12139.9|12147.4|12141.4|12144.5|12138.5|0
1728530400000|2024-10-10 03:20:00|12145.2|12139.2|12141.7|12135.7|12145.2|12139.2|12141.6|12135.6|0
1728530700000|2024-10-10 03:25:00|12143.1|12137.1|12141.7|12135.7|12143.1|12137.1|12141.6|12135.6|0
1728531000000|2024-10-10 03:30:00|12141.6|12135.6|12137.8|12131.8|12141.7|12135.7|12137.1|12131.1|0
1728531300000|2024-10-10 03:35:00|12137.1|12131.1|12139.3|12133.3|12140|12134|12137.1|12131.1|0
1728531600000|2024-10-10 03:40:00|12138.5|12132.5|12140|12134|12140|12134|12138.5|12132.5|0
1728531900000|2024-10-10 03:45:00|12141.4|12135.4|12141.4|12135.4|12141.4|12135.4|12140|12134|0
1728532500000|2024-10-10 03:55:00|12140|12134|12140|12134|12140|12134|12140|12134|0
1728532800000|2024-10-10 04:00:00|12141.4|12135.4|12141.4|12135.4|12142.8|12136.8|12141.4|12135.4|0
1728533100000|2024-10-10 04:05:00|12142.8|12136.8|12141.4|12135.4|12142.8|12136.8|12141.4|12135.4|0
1728533400000|2024-10-10 04:10:00|12140.7|12134.7|12141.4|12135.4|12142.8|12136.8|12140|12134|0
1728533700000|2024-10-10 04:15:00|12142.8|12136.8|12141.4|12135.4|12142.8|12136.8|12141.4|12135.4|0
1728534000000|2024-10-10 04:20:00|12140|12134|12141.4|12135.4|12141.4|12135.4|12140|12134|0
1728534300000|2024-10-10 04:25:00|12140.7|12134.7|12141.4|12135.4|12142.8|12136.8|12140|12134|0
1728534600000|2024-10-10 04:30:00|12142.1|12136.1|12139.9|12133.9|12142.8|12136.8|12139.9|12133.9|0
1728534900000|2024-10-10 04:35:00|12140|12134|12141.4|12135.4|12141.4|12135.4|12140|12134|0
1728535200000|2024-10-10 04:40:00|12142.1|12136.1|12142.8|12136.8|12142.8|12136.8|12141.4|12135.4|0
1728535500000|2024-10-10 04:45:00|12142.1|12136.1|12141.4|12135.4|12142.8|12136.8|12141.4|12135.4|0
1728536100000|2024-10-10 04:55:00|12142.8|12136.8|12142.8|12136.8|12142.8|12136.8|12141.4|12135.4|0
1728536400000|2024-10-10 05:00:00|12144.2|12138.2|12145.6|12139.6|12145.7|12139.7|12144.2|12138.2|0
1728536700000|2024-10-10 05:05:00|12146.3|12140.3|12144.2|12138.2|12146.3|12140.3|12144.2|12138.2|0
1728537000000|2024-10-10 05:10:00|12142.8|12136.8|12142.8|12136.8|12144.2|12138.2|12142.8|12136.8|0
1728537300000|2024-10-10 05:15:00|12141.4|12135.4|12137.2|12131.2|12141.4|12135.4|12137.2|12131.2|0
1728537600000|2024-10-10 05:20:00|12137.1|12131.1|12135.7|12129.7|12137.1|12131.1|12134.3|12128.3|0
1728537900000|2024-10-10 05:25:00|12134.3|12128.3|12137.1|12131.1|12137.1|12131.1|12134.3|12128.3|0
1728538200000|2024-10-10 05:30:00|12136.4|12130.4|12132.8|12126.8|12137.1|12131.1|12131.4|12125.4|0
1728538500000|2024-10-10 05:35:00|12132.9|12126.9|12130|12124|12134.3|12128.3|12130|12124|0
1728538800000|2024-10-10 05:40:00|12131.5|12125.5|12130.8|12124.8|12131.5|12125.5|12130|12124|0
1728539100000|2024-10-10 05:45:00|12130.1|12124.1|12130.3|12124.3|12131.5|12125.5|12130|12124|0
1728539400000|2024-10-10 05:50:00|12128.9|12122.9|12126|12120|12130.3|12124.3|12124.6|12118.6|0
1728539700000|2024-10-10 05:55:00|12124.6|12118.6|12121.7|12115.7|12124.6|12118.6|12120.3|12114.3|0
1728540000000|2024-10-10 06:00:00|12120.3|12114.3|12126.7|12124.7|12141.7|12139.7|12120.3|12114.3|119
1728540300000|2024-10-10 06:05:00|12126.2|12124.2|12132.7|12130.7|12133.2|12131.2|12124.7|12122.7|18
1728540600000|2024-10-10 06:10:00|12130.7|12128.7|12124.7|12122.7|12132.7|12130.7|12123.7|12121.7|22
1728540900000|2024-10-10 06:15:00|12124.2|12122.2|12117.7|12115.7|12125.7|12123.7|12117.7|12115.7|14
1728541200000|2024-10-10 06:20:00|12118.2|12116.2|12118.7|12116.7|12121.2|12119.2|12116.2|12114.2|10
1728541500000|2024-10-10 06:25:00|12119.2|12117.2|12124.2|12122.2|12124.2|12122.2|12118.2|12116.2|5
1728541800000|2024-10-10 06:30:00|12123.7|12121.7|12120.2|12118.2|12124.7|12122.7|12119.2|12117.2|3
1728542100000|2024-10-10 06:35:00|12120.7|12118.7|12112.7|12110.7|12120.7|12118.7|12111.2|12109.2|13
1728542400000|2024-10-10 06:40:00|12113.2|12111.2|12114.7|12112.7|12114.7|12112.7|12110.7|12108.7|12
1728542700000|2024-10-10 06:45:00|12115.2|12113.2|12110.2|12108.2|12120.2|12118.2|12110.2|12108.2|58
1728543000000|2024-10-10 06:50:00|12109.7|12107.7|12116.7|12114.7|12116.7|12114.7|12109.7|12107.7|46
1728543300000|2024-10-10 06:55:00|12116.2|12114.2|12120.7|12118.7|12122.2|12120.2|12112.2|12110.2|151
1728543600000|2024-10-10 07:00:00|12118.7|12116.7|12135.2|12133.2|12141.2|12139.2|12115.7|12113.7|479
1728543900000|2024-10-10 07:05:00|12135.7|12133.7|12134.7|12132.7|12144.2|12142.2|12126.7|12124.7|196
1728544200000|2024-10-10 07:10:00|12134.2|12132.2|12134.2|12132.2|12136.2|12134.2|12126.2|12124.2|137
1728544500000|2024-10-10 07:15:00|12133.7|12131.7|12141.7|12139.7|12146.2|12144.2|12133.7|12131.7|167
1728544800000|2024-10-10 07:20:00|12142.2|12140.2|12140.7|12138.7|12151.2|12149.2|12140.7|12138.7|115
1728545100000|2024-10-10 07:25:00|12141.2|12139.2|12131.2|12129.2|12142.2|12140.2|12131.2|12129.2|87
1728545400000|2024-10-10 07:30:00|12130.7|12128.7|12124.2|12122.2|12137.2|12135.2|12123.2|12121.2|176
1728545700000|2024-10-10 07:35:00|12123.7|12121.7|12121.2|12119.2|12128.7|12126.7|12121.2|12119.2|90
1728546000000|2024-10-10 07:40:00|12122.1|12120.1|12110.6|12108.6|12123.1|12121.1|12110.1|12108.1|124
1728546300000|2024-10-10 07:45:00|12110.1|12108.1|12117.1|12115.1|12117.1|12115.1|12108.6|12106.6|190
1728546600000|2024-10-10 07:50:00|12116.6|12114.6|12120.1|12118.1|12120.1|12118.1|12112.6|12110.6|55
1728546900000|2024-10-10 07:55:00|12120.6|12118.6|12116.6|12114.6|12122.1|12120.1|12116.1|12114.1|48
1728547200000|2024-10-10 08:00:00|12116.1|12114.1|12121.6|12119.6|12121.6|12119.6|12114.1|12112.1|115
1728547500000|2024-10-10 08:05:00|12121.1|12119.1|12124.1|12122.1|12128.1|12126.1|12120.6|12118.6|92
1728547800000|2024-10-10 08:10:00|12123.6|12121.6|12119.6|12117.6|12124.6|12122.6|12112.6|12110.6|119
1728548100000|2024-10-10 08:15:00|12119.1|12117.1|12118.1|12116.1|12124.1|12122.1|12116.6|12114.6|68
1728548400000|2024-10-10 08:20:00|12117.6|12115.6|12118.6|12116.6|12120.1|12118.1|12114.6|12112.6|94
1728548700000|2024-10-10 08:25:00|12119.1|12117.1|12124.1|12122.1|12125.1|12123.1|12116.6|12114.6|52
1728549000000|2024-10-10 08:30:00|12123.6|12121.6|12120.1|12118.1|12124.1|12122.1|12116.6|12114.6|36
1728549300000|2024-10-10 08:35:00|12120.6|12118.6|12119.1|12117.1|12125.1|12123.1|12116.6|12114.6|37
1728549600000|2024-10-10 08:40:00|12120.1|12118.1|12110.6|12108.6|12121.1|12119.1|12110.1|12108.1|59
1728549900000|2024-10-10 08:45:00|12110.1|12108.1|12117.6|12115.6|12119.1|12117.1|12110.1|12108.1|69
1728550200000|2024-10-10 08:50:00|12118.1|12116.1|12119.6|12117.6|12122.6|12120.6|12116.6|12114.6|52
1728550500000|2024-10-10 08:55:00|12119.1|12117.1|12114.6|12112.6|12122.6|12120.6|12114.6|12112.6|51
1728550800000|2024-10-10 09:00:00|12113.6|12111.6|12117.1|12115.1|12119.1|12117.1|12111.6|12109.6|60
1728551100000|2024-10-10 09:05:00|12116.6|12114.6|12113.1|12111.1|12117.6|12115.6|12111.6|12109.6|55
1728551400000|2024-10-10 09:10:00|12112.6|12110.6|12117.6|12115.6|12122.1|12120.1|12112.1|12110.1|57
1728551700000|2024-10-10 09:15:00|12116.6|12114.6|12116.1|12114.1|12120.1|12118.1|12112.1|12110.1|127
1728552000000|2024-10-10 09:20:00|12115.1|12113.1|12112.1|12110.1|12117.6|12115.6|12110.6|12108.6|78
1728552300000|2024-10-10 09:25:00|12113.6|12111.6|12113.6|12111.6|12117.1|12115.1|12109.6|12107.6|37
1728552600000|2024-10-10 09:30:00|12113.1|12111.1|12121.1|12119.1|12121.6|12119.6|12112.6|12110.6|63
1728552900000|2024-10-10 09:35:00|12120.6|12118.6|12128.1|12126.1|12129.6|12127.6|12120.1|12118.1|34
1728553200000|2024-10-10 09:40:00|12127.6|12125.6|12124.6|12122.6|12129.1|12127.1|12124.6|12122.6|41
1728553500000|2024-10-10 09:45:00|12123.6|12121.6|12121.1|12119.1|12126.6|12124.6|12121.1|12119.1|32
1728553800000|2024-10-10 09:50:00|12121.6|12119.6|12126.1|12124.1|12127.1|12125.1|12119.6|12117.6|37
1728554100000|2024-10-10 09:55:00|12126.6|12124.6|12130.6|12128.6|12130.6|12128.6|12126.1|12124.1|34
1728554400000|2024-10-10 10:00:00|12131.1|12129.1|12132.6|12130.6|12132.6|12130.6|12126.1|12124.1|49
1728554700000|2024-10-10 10:05:00|12132.1|12130.1|12132.1|12130.1|12135.1|12133.1|12131.1|12129.1|109
1728555000000|2024-10-10 10:10:00|12132.6|12130.6|12132.1|12130.1|12135.1|12133.1|12130.1|12128.1|57
1728555300000|2024-10-10 10:15:00|12131.6|12129.6|12129.6|12127.6|12132.6|12130.6|12127.6|12125.6|36
1728555600000|2024-10-10 10:20:00|12129.1|12127.1|12125.1|12123.1|12129.1|12127.1|12122.1|12120.1|46
1728555900000|2024-10-10 10:25:00|12124.6|12122.6|12126.6|12124.6|12126.6|12124.6|12122.1|12120.1|50
1728556200000|2024-10-10 10:30:00|12126.1|12124.1|12128.6|12126.6|12130.6|12128.6|12124.6|12122.6|119
1728556500000|2024-10-10 10:35:00|12127.6|12125.6|12123.6|12121.6|12132.1|12130.1|12122.6|12120.6|562
1728556800000|2024-10-10 10:40:00|12124.1|12122.1|12125.1|12123.1|12127.1|12125.1|12122.1|12120.1|60
1728557100000|2024-10-10 10:45:00|12125.6|12123.6|12114.6|12112.6|12125.6|12123.6|12112.6|12110.6|55
1728557400000|2024-10-10 10:50:00|12116.1|12114.1|12106.1|12104.1|12116.6|12114.6|12106.1|12104.1|45
1728557700000|2024-10-10 10:55:00|12106.6|12104.6|12100.1|12098.1|12109.1|12107.1|12099.1|12097.1|51
1728558000000|2024-10-10 11:00:00|12099.6|12097.6|12102.1|12100.1|12102.6|12100.6|12098.1|12096.1|71
1728558300000|2024-10-10 11:05:00|12101.6|12099.6|12108.6|12106.6|12108.6|12106.6|12097.6|12095.6|73
1728558600000|2024-10-10 11:10:00|12108.1|12106.1|12103.6|12101.6|12108.1|12106.1|12101.6|12099.6|90
1728558900000|2024-10-10 11:15:00|12103.1|12101.1|12111.6|12109.6|12111.6|12109.6|12101.6|12099.6|62
1728559200000|2024-10-10 11:20:00|12112.1|12110.1|12115.6|12113.6|12115.6|12113.6|12110.6|12108.6|49
1728559500000|2024-10-10 11:25:00|12115.1|12113.1|12117.6|12115.6|12118.6|12116.6|12113.6|12111.6|23
1728559800000|2024-10-10 11:30:00|12118.1|12116.1|12120.6|12118.6|12124.1|12122.1|12116.1|12114.1|41
1728560100000|2024-10-10 11:35:00|12120.1|12118.1|12127.1|12125.1|12130.1|12128.1|12120.1|12118.1|21
1728560400000|2024-10-10 11:40:00|12126.1|12124.1|12126.1|12124.1|12129.1|12127.1|12126.1|12124.1|94
1728560700000|2024-10-10 11:45:00|12125.6|12123.6|12120.1|12118.1|12125.6|12123.6|12117.1|12115.1|40
1728561000000|2024-10-10 11:50:00|12120.6|12118.6|12128.6|12126.6|12129.6|12127.6|12120.1|12118.1|67
1728561300000|2024-10-10 11:55:00|12129.1|12127.1|12137.1|12135.1|12137.1|12135.1|12129.1|12127.1|88
1728561600000|2024-10-10 12:00:00|12137.6|12135.6|12145.1|12143.1|12146.1|12144.1|12137.1|12135.1|90
1728561900000|2024-10-10 12:05:00|12144.6|12142.6|12143.1|12141.1|12145.1|12143.1|12140.1|12138.1|64
1728562200000|2024-10-10 12:10:00|12142.6|12140.6|12140.1|12138.1|12143.6|12141.6|12138.1|12136.1|37
1728562500000|2024-10-10 12:15:00|12139.6|12137.6|12134.6|12132.6|12139.6|12137.6|12130.6|12128.6|91
1728562800000|2024-10-10 12:20:00|12134.1|12132.1|12124.6|12122.6|12135.6|12133.6|12122.1|12120.1|218
1728563100000|2024-10-10 12:25:00|12124.1|12122.1|12141.6|12139.6|12141.6|12139.6|12123.6|12121.6|126
1728563400000|2024-10-10 12:30:00|12131.1|12129.1|12118.6|12116.6|12131.1|12129.1|12114.6|12112.6|221
1728563700000|2024-10-10 12:35:00|12118.1|12116.1|12124.6|12122.6|12128.6|12126.6|12112.1|12110.1|106
1728564000000|2024-10-10 12:40:00|12124.1|12122.1|12116.6|12114.6|12124.6|12122.6|12107.1|12105.1|128
1728564300000|2024-10-10 12:45:00|12116.1|12114.1|12112.1|12110.1|12118.6|12116.6|12110.1|12108.1|60
1728564600000|2024-10-10 12:50:00|12113.1|12111.1|12105.6|12103.6|12114.6|12112.6|12098.1|12096.1|152
1728564900000|2024-10-10 12:55:00|12106.1|12104.1|12110.1|12108.1|12111.6|12109.6|12105.1|12103.1|55
1728565200000|2024-10-10 13:00:00|12109.6|12107.6|12114.1|12112.1|12118.1|12116.1|12106.6|12104.6|51
1728565500000|2024-10-10 13:05:00|12111.1|12109.1|12109.1|12107.1|12113.1|12111.1|12105.1|12103.1|48
1728565800000|2024-10-10 13:10:00|12108.1|12106.1|12105.1|12103.1|12112.1|12110.1|12105.1|12103.1|50
1728566100000|2024-10-10 13:15:00|12104.6|12102.6|12110.1|12108.1|12116.1|12114.1|12104.1|12102.1|36
1728566400000|2024-10-10 13:20:00|12110.6|12108.6|12113.6|12111.6|12114.6|12112.6|12107.1|12105.1|25
1728566700000|2024-10-10 13:25:00|12113.1|12111.1|12117.1|12115.1|12117.1|12115.1|12105.1|12103.1|64
1728567000000|2024-10-10 13:30:00|12117.6|12115.6|12107.1|12105.1|12123.1|12121.1|12104.1|12102.1|137
1728567300000|2024-10-10 13:35:00|12107.6|12105.6|12093.1|12091.1|12110.6|12108.6|12084.6|12082.6|106
1728567600000|2024-10-10 13:40:00|12093.6|12091.6|12084.1|12082.1|12100.1|12098.1|12082.6|12080.6|201
1728567900000|2024-10-10 13:45:00|12083.6|12081.6|12087.6|12085.6|12091.6|12089.6|12081.1|12079.1|188
1728568200000|2024-10-10 13:50:00|12088.1|12086.1|12096.1|12094.1|12102.1|12100.1|12080.6|12078.6|123
1728568500000|2024-10-10 13:55:00|12093.1|12091.1|12083.1|12081.1|12099.6|12097.6|12082.6|12080.6|147
1728568800000|2024-10-10 14:00:00|12084.1|12082.1|12094.1|12092.1|12099.1|12097.1|12082.1|12080.1|120
1728569100000|2024-10-10 14:05:00|12094.6|12092.6|12104.6|12102.6|12107.1|12105.1|12094.1|12092.1|123
1728569400000|2024-10-10 14:10:00|12104.9|12102.9|12096.4|12094.4|12107.4|12105.4|12092.4|12090.4|89
1728569700000|2024-10-10 14:15:00|12096.9|12094.9|12095.4|12093.4|12099.9|12097.9|12093.4|12091.4|53
1728570000000|2024-10-10 14:20:00|12095.9|12093.9|12097.9|12095.9|12098.4|12096.4|12091.4|12089.4|95
1728570300000|2024-10-10 14:25:00|12097.4|12095.4|12081.4|12079.4|12098.4|12096.4|12079.4|12077.4|103
1728570600000|2024-10-10 14:30:00|12080.4|12078.4|12090.9|12088.9|12091.4|12089.4|12080.4|12078.4|117
1728570900000|2024-10-10 14:35:00|12090.4|12088.4|12089.9|12087.9|12095.4|12093.4|12084.9|12082.9|105
1728571200000|2024-10-10 14:40:00|12089.4|12087.4|12087.4|12085.4|12089.4|12087.4|12080.9|12078.9|66
1728571500000|2024-10-10 14:45:00|12086.9|12084.9|12083.4|12081.4|12086.9|12084.9|12079.4|12077.4|89
1728571800000|2024-10-10 14:50:00|12082.4|12080.4|12073.4|12071.4|12085.4|12083.4|12071.4|12069.4|109
1728572100000|2024-10-10 14:55:00|12073.9|12071.9|12073.9|12071.9|12076.9|12074.9|12068.9|12066.9|128
1728572400000|2024-10-10 15:00:00|12074.4|12072.4|12077.4|12075.4|12078.4|12076.4|12069.4|12067.4|220
1728572700000|2024-10-10 15:05:00|12077.9|12075.9|12082.4|12080.4|12087.4|12085.4|12077.4|12075.4|162
1728573000000|2024-10-10 15:10:00|12082.9|12080.9|12083.9|12081.9|12085.9|12083.9|12079.9|12077.9|150
1728573300000|2024-10-10 15:15:00|12084.9|12082.9|12078.4|12076.4|12087.4|12085.4|12076.9|12074.9|317
1728573600000|2024-10-10 15:20:00|12079.4|12077.4|12077.9|12075.9|12082.9|12080.9|12076.9|12074.9|329
1728573900000|2024-10-10 15:25:00|12075.9|12073.9|12075.9|12073.9|12078.9|12076.9|12070.9|12068.9|776
1728574200000|2024-10-10 15:30:00|12076.4|12074.4|12075.9|12073.9|12079.4|12077.4|12071.9|12069.9|528
1728574500000|2024-10-10 15:35:00|12075.4|12073.4|12085.4|12083.4|12085.4|12083.4|12074.4|12072.4|180
1728574800000|2024-10-10 15:40:00|12085.9|12083.9|12083.9|12081.9|12085.9|12083.9|12078.4|12076.4|118
1728575100000|2024-10-10 15:45:00|12084.4|12082.4|12079.4|12077.4|12085.4|12083.4|12079.4|12077.4|33
1728575400000|2024-10-10 15:50:00|12078.9|12076.9|12077.9|12075.9|12079.9|12077.9|12076.4|12074.4|50
1728575700000|2024-10-10 15:55:00|12078.4|12076.4|12085.9|12083.9|12085.9|12083.9|12076.9|12074.9|39
1728576000000|2024-10-10 16:00:00|12085.4|12083.4|12081.4|12079.4|12085.4|12083.4|12079.9|12077.9|78
1728576300000|2024-10-10 16:05:00|12081.9|12079.9|12085.9|12083.9|12086.4|12084.4|12081.9|12079.9|35
1728576600000|2024-10-10 16:10:00|12086.4|12084.4|12087.9|12085.9|12088.9|12086.9|12084.9|12082.9|57
1728576900000|2024-10-10 16:15:00|12087.4|12085.4|12086.4|12084.4|12087.4|12085.4|12084.4|12082.4|24
1728577200000|2024-10-10 16:20:00|12086.9|12084.9|12083.4|12081.4|12087.4|12085.4|12082.9|12080.9|19
1728577500000|2024-10-10 16:25:00|12082.9|12080.9|12078.9|12076.9|12084.4|12082.4|12076.9|12074.9|39
1728577800000|2024-10-10 16:30:00|12079.4|12077.4|12075.9|12073.9|12079.4|12077.4|12074.4|12072.4|25
1728578100000|2024-10-10 16:35:00|12076.4|12074.4|12078.9|12076.9|12079.9|12077.9|12074.4|12072.4|17
1728578400000|2024-10-10 16:40:00|12078.4|12076.4|12072.4|12070.4|12078.4|12076.4|12068.9|12066.9|93
1728578700000|2024-10-10 16:45:00|12072.9|12070.9|12076.9|12074.9|12077.4|12075.4|12071.9|12069.9|35
1728579000000|2024-10-10 16:50:00|12077.4|12075.4|12076.9|12074.9|12078.9|12076.9|12074.4|12072.4|19
1728579300000|2024-10-10 16:55:00|12076.4|12074.4|12072.9|12070.9|12077.4|12075.4|12072.4|12070.4|8
1728579600000|2024-10-10 17:00:00|12072.4|12070.4|12068.4|12066.4|12072.4|12070.4|12067.4|12065.4|42
1728579900000|2024-10-10 17:05:00|12067.9|12065.9|12061.4|12059.4|12068.4|12066.4|12059.4|12057.4|16
1728580200000|2024-10-10 17:10:00|12060.9|12058.9|12063.4|12061.4|12065.4|12063.4|12058.4|12056.4|27
1728580500000|2024-10-10 17:15:00|12063.9|12061.9|12063.4|12061.4|12064.4|12062.4|12060.9|12058.9|7
1728580800000|2024-10-10 17:20:00|12063.9|12061.9|12068.9|12066.9|12068.9|12066.9|12062.9|12060.9|22
1728581100000|2024-10-10 17:25:00|12069.4|12067.4|12067.9|12065.9|12070.4|12068.4|12066.4|12064.4|16
1728581400000|2024-10-10 17:30:00|12068.4|12066.4|12070.4|12068.4|12071.9|12069.9|12068.4|12066.4|12
1728581700000|2024-10-10 17:35:00|12070.9|12068.9|12069.9|12067.9|12071.9|12069.9|12068.4|12066.4|15
1728582000000|2024-10-10 17:40:00|12070.4|12068.4|12072.4|12070.4|12072.4|12070.4|12068.4|12066.4|15
1728582300000|2024-10-10 17:45:00|12071.9|12069.9|12066.4|12064.4|12072.4|12070.4|12065.9|12063.9|31
1728582600000|2024-10-10 17:50:00|12065.9|12063.9|12065.9|12063.9|12067.4|12065.4|12055.4|12053.4|13
1728582900000|2024-10-10 17:55:00|12066.9|12064.9|12072.9|12070.9|12073.9|12071.9|12065.4|12063.4|24
1728583200000|2024-10-10 18:00:00|12072.4|12070.4|12065.4|12063.4|12072.9|12070.9|12064.4|12062.4|6
1728583500000|2024-10-10 18:05:00|12064.9|12062.9|12064.9|12062.9|12066.4|12064.4|12063.4|12061.4|13
1728583800000|2024-10-10 18:10:00|12065.4|12063.4|12062.9|12060.9|12066.4|12064.4|12062.4|12060.4|24
1728584100000|2024-10-10 18:15:00|12062.4|12060.4|12062.9|12060.9|12063.4|12061.4|12060.4|12058.4|27
1728584400000|2024-10-10 18:20:00|12062.4|12060.4|12061.4|12059.4|12063.4|12061.4|12060.4|12058.4|7
1728584700000|2024-10-10 18:25:00|12060.9|12058.9|12059.4|12057.4|12062.9|12060.9|12059.4|12057.4|31
1728585000000|2024-10-10 18:30:00|12058.9|12056.9|12059.9|12057.9|12060.9|12058.9|12057.9|12055.9|20
1728585300000|2024-10-10 18:35:00|12060.4|12058.4|12056.4|12054.4|12060.9|12058.9|12055.9|12053.9|6
1728585600000|2024-10-10 18:40:00|12056.9|12054.9|12053.4|12051.4|12058.4|12056.4|12049.4|12047.4|15
1728585900000|2024-10-10 18:45:00|12053.9|12051.9|12053.9|12051.9|12057.4|12055.4|12053.4|12051.4|24
1728586200000|2024-10-10 18:50:00|12053.4|12051.4|12053.9|12051.9|12054.9|12052.9|12052.4|12050.4|1
1728586500000|2024-10-10 18:55:00|12053.4|12051.4|12055.4|12053.4|12056.9|12054.9|12053.4|12051.4|16
1728586800000|2024-10-10 19:00:00|12054.9|12052.9|12055.4|12053.4|12060.4|12058.4|12054.9|12052.9|36
1728587100000|2024-10-10 19:05:00|12055.9|12053.9|12055.4|12053.4|12057.4|12055.4|12052.9|12050.9|67
1728587400000|2024-10-10 19:10:00|12055.9|12053.9|12054.4|12052.4|12056.9|12054.9|12052.9|12050.9|12
1728587700000|2024-10-10 19:15:00|12054.9|12052.9|12056.4|12054.4|12057.9|12055.9|12052.9|12050.9|13
1728588000000|2024-10-10 19:20:00|12056.9|12054.9|12055.9|12053.9|12059.4|12057.4|12055.9|12053.9|11
1728588300000|2024-10-10 19:25:00|12056.4|12054.4|12056.4|12054.4|12057.9|12055.9|12055.4|12053.4|16
1728588600000|2024-10-10 19:30:00|12055.9|12053.9|12058.9|12056.9|12058.9|12056.9|12055.4|12053.4|20
1728588900000|2024-10-10 19:35:00|12059.9|12057.9|12060.4|12058.4|12060.9|12058.9|12057.9|12055.9|11
1728589200000|2024-10-10 19:40:00|12060.9|12058.9|12061.9|12059.9|12062.9|12060.9|12059.4|12057.4|8
1728589500000|2024-10-10 19:45:00|12062.4|12060.4|12065.4|12063.4|12065.4|12063.4|12060.9|12058.9|33
1728589800000|2024-10-10 19:50:00|12065.9|12063.9|12072.9|12070.9|12074.4|12072.4|12065.4|12063.4|37
1728590100000|2024-10-10 19:55:00|12072.4|12070.4|12083.6|12077.6|12084.3|12078.9|12071.4|12069.4|65
1728590400000|2024-10-10 20:00:00|12082.9|12076.9|12082.9|12076.9|12083.8|12077.8|12080.7|12074.7|0
1728590700000|2024-10-10 20:05:00|12082.6|12076.6|12081|12075|12082.6|12076.6|12080.7|12074.7|0
1728591000000|2024-10-10 20:10:00|12081.3|12075.3|12081.6|12075.6|12081.6|12075.6|12080.4|12074.4|0
1728591300000|2024-10-10 20:15:00|12081.3|12075.3|12083.5|12077.5|12083.8|12077.8|12081.3|12075.3|0
1728591600000|2024-10-10 20:20:00|12082.9|12076.9|12083.5|12077.5|12083.5|12077.5|12082.6|12076.6|0
1728591900000|2024-10-10 20:25:00|12083.2|12077.2|12085.1|12079.1|12086.4|12080.4|12083.2|12077.2|0
1728592200000|2024-10-10 20:30:00|12085.4|12079.4|12086.5|12080.5|12086.8|12080.8|12085.1|12079.1|0
1728592500000|2024-10-10 20:35:00|12086.8|12080.8|12087.4|12081.4|12087.4|12081.4|12086.8|12080.8|0
1728592800000|2024-10-10 20:40:00|12087.1|12081.1|12087.1|12081.1|12087.7|12081.7|12087.1|12081.1|0
1728593100000|2024-10-10 20:45:00|12087.4|12081.4|12087.7|12081.7|12088|12082|12087.1|12081.1|0
1728593400000|2024-10-10 20:50:00|12087.4|12081.4|12087.1|12081.1|12087.4|12081.4|12086.8|12080.8|0
1728593700000|2024-10-10 20:55:00|12086.8|12080.8|12085.5|12079.5|12087.2|12081.2|12085.4|12079.4|0
1728594000000|2024-10-10 21:00:00|12085.6|12079.6|12085.3|12079.3|12085.8|12079.8|12084.8|12078.8|0
1728594300000|2024-10-10 21:05:00|12085.2|12079.2|12086.1|12080.1|12086.2|12080.2|12085.1|12079.1|0
1728594600000|2024-10-10 21:10:00|12086.2|12080.2|12085.2|12079.2|12086.2|12080.2|12085.2|12079.2|0
1728595200000|2024-10-10 21:20:00|12085.4|12079.4|12085.4|12079.4|12085.5|12079.5|12085.3|12079.3|0
1728595500000|2024-10-10 21:25:00|12085.3|12079.3|12085.2|12079.2|12085.3|12079.3|12085.2|12079.2|0
1728595800000|2024-10-10 21:30:00|12085.3|12079.3|12085.4|12079.4|12085.4|12079.4|12085.2|12079.2|0
1728596100000|2024-10-10 21:35:00|12085.3|12079.3|12085.3|12079.3|12085.4|12079.4|12085.3|12079.3|0
1728596400000|2024-10-10 21:40:00|12085.6|12079.6|12085.6|12079.6|12085.6|12079.6|12085.6|12079.6|0
1728596700000|2024-10-10 21:45:00|12085.7|12079.7|12085.7|12079.7|12085.7|12079.7|12085.6|12079.6|0
1728597000000|2024-10-10 21:50:00|12085.3|12079.3|12085.6|12079.6|12085.6|12079.6|12085.3|12079.3|0
1728597300000|2024-10-10 21:55:00|12085.4|12079.4|12085.1|12079.1|12085.4|12079.4|12085.1|12079.1|0
1728597600000|2024-10-10 22:00:00|12085.2|12079.2|12085.3|12079.3|12086.7|12080.7|12084.4|12078.4|0
1728597900000|2024-10-10 22:05:00|12085.4|12079.4|12081.5|12075.5|12085.7|12079.7|12081.5|12075.5|0
1728598200000|2024-10-10 22:10:00|12081.8|12075.8|12081.3|12075.3|12081.8|12075.8|12080.8|12074.8|0
1728598500000|2024-10-10 22:15:00|12081.2|12075.2|12082.1|12076.1|12082.1|12076.1|12080.8|12074.8|0
1728598800000|2024-10-10 22:20:00|12081.8|12075.8|12082.4|12076.4|12082.9|12076.9|12081.8|12075.8|0
1728599100000|2024-10-10 22:25:00|12082.3|12076.3|12082.9|12076.9|12084|12078|12082.1|12076.1|0
1728599400000|2024-10-10 22:30:00|12082.8|12076.8|12082.6|12076.6|12082.9|12076.9|12081.8|12075.8|0
1728599700000|2024-10-10 22:35:00|12082.7|12076.7|12082.9|12076.9|12083.4|12077.4|12082.4|12076.4|0
1728600000000|2024-10-10 22:40:00|12083.4|12077.4|12083.4|12077.4|12084.2|12078.2|12082.9|12076.9|0
1728600300000|2024-10-10 22:45:00|12083.7|12077.7|12083.7|12077.7|12084|12078|12083.4|12077.4|0
1728600600000|2024-10-10 22:50:00|12083.4|12077.4|12082.1|12076.1|12083.7|12077.7|12082.1|12076.1|0
1728600900000|2024-10-10 22:55:00|12082|12076|12082.4|12076.4|12082.4|12076.4|12081.5|12075.5|0
1728601200000|2024-10-10 23:00:00|12082.6|12076.6|12084.8|12078.8|12086.1|12080.1|12082.6|12076.6|0
1728601500000|2024-10-10 23:05:00|12084.5|12078.5|12087|12081|12087|12081|12084.5|12078.5|0
1728601800000|2024-10-10 23:10:00|12086.7|12080.7|12086.4|12080.4|12087|12081|12086.1|12080.1|0
1728602100000|2024-10-10 23:15:00|12086.7|12080.7|12088.3|12082.3|12088.3|12082.3|12086.4|12080.4|0
1728602400000|2024-10-10 23:20:00|12088.6|12082.6|12087.7|12081.7|12089.5|12083.5|12087.7|12081.7|0
1728602700000|2024-10-10 23:25:00|12088|12082|12088.6|12082.6|12089.2|12083.2|12088|12082|0
1728603000000|2024-10-10 23:30:00|12088.9|12082.9|12088|12082|12089.2|12083.2|12088|12082|0
1728603300000|2024-10-10 23:35:00|12087.3|12081.3|12088.9|12082.9|12089.2|12083.2|12087.3|12081.3|0
1728603600000|2024-10-10 23:40:00|12088.6|12082.6|12088|12082|12088.6|12082.6|12087.9|12081.9|0
1728603900000|2024-10-10 23:45:00|12088.3|12082.3|12088.6|12082.6|12088.9|12082.9|12087.3|12081.3|0
1728604200000|2024-10-10 23:50:00|12088.9|12082.9|12087.7|12081.7|12088.9|12082.9|12087.3|12081.3|0
1728604500000|2024-10-10 23:55:00|12087.9|12081.9|12088|12082|12088.6|12082.6|12087|12081|0
1728604800000|2024-10-11 00:00:00|12088.3|12082.3|12088.9|12082.9|12089.5|12083.5|12088|12082|0
1728605100000|2024-10-11 00:05:00|12088.6|12082.6|12089.5|12083.5|12089.5|12083.5|12087|12081|0
1728605400000|2024-10-11 00:10:00|12090.2|12084.2|12084.2|12078.2|12090.2|12084.2|12083.6|12077.6|0
1728605700000|2024-10-11 00:15:00|12084.5|12078.5|12085.7|12079.7|12087.1|12081.1|12083.6|12077.6|0
1728606000000|2024-10-11 00:20:00|12084.3|12078.3|12090|12084|12090|12084|12084.3|12078.3|0
1728606300000|2024-10-11 00:25:00|12089.3|12083.3|12087.1|12081.1|12090|12084|12087.1|12081.1|0
1728606600000|2024-10-11 00:30:00|12085.7|12079.7|12085.7|12079.7|12087.1|12081.1|12084.3|12078.3|0
1728606900000|2024-10-11 00:35:00|12084.3|12078.3|12084.3|12078.3|12086.4|12080.4|12084.3|12078.3|0
1728607200000|2024-10-11 00:40:00|12084.4|12078.4|12084.3|12078.3|12085.8|12079.8|12084.3|12078.3|0
1728607500000|2024-10-11 00:45:00|12085|12079|12085.7|12079.7|12085.8|12079.8|12082.9|12076.9|0
1728607800000|2024-10-11 00:50:00|12084.3|12078.3|12084.3|12078.3|12085|12079|12082.9|12076.9|0
1728608100000|2024-10-11 00:55:00|12082.9|12076.9|12085.7|12079.7|12085.7|12079.7|12082.9|12076.9|0
1728608400000|2024-10-11 01:00:00|12085|12079|12084.3|12078.3|12085.7|12079.7|12084.3|12078.3|0
1728608700000|2024-10-11 01:05:00|12085|12079|12087.2|12081.2|12087.2|12081.2|12085|12079|0
1728609000000|2024-10-11 01:10:00|12085.8|12079.8|12090|12084|12090|12084|12085.8|12079.8|0
1728609300000|2024-10-11 01:15:00|12088.6|12082.6|12088.6|12082.6|12088.6|12082.6|12088.6|12082.6|0
1728609600000|2024-10-11 01:20:00|12090|12084|12090|12084|12090|12084|12090|12084|0
1728610200000|2024-10-11 01:30:00|12088.6|12082.6|12090|12084|12091.4|12085.4|12088.6|12082.6|0
1728610500000|2024-10-11 01:35:00|12089.9|12083.9|12089.9|12083.9|12090|12084|12088.5|12082.5|0
1728610800000|2024-10-11 01:40:00|12090.6|12084.6|12091.4|12085.4|12091.4|12085.4|12090.6|12084.6|0
1728611100000|2024-10-11 01:45:00|12091.3|12085.3|12091.3|12085.3|12091.4|12085.4|12089.9|12083.9|0
1728611400000|2024-10-11 01:50:00|12090.6|12084.6|12089.9|12083.9|12091.3|12085.3|12089.9|12083.9|0
1728612000000|2024-10-11 02:00:00|12088.5|12082.5|12089.9|12083.9|12089.9|12083.9|12088.5|12082.5|0
1728612300000|2024-10-11 02:05:00|12091.3|12085.3|12089.9|12083.9|12091.3|12085.3|12089.9|12083.9|0
1728612600000|2024-10-11 02:10:00|12091.3|12085.3|12091.3|12085.3|12091.3|12085.3|12089.9|12083.9|0
1728612900000|2024-10-11 02:15:00|12091.4|12085.4|12090.7|12084.7|12091.4|12085.4|12089.9|12083.9|0
1728613200000|2024-10-11 02:20:00|12089.9|12083.9|12091.3|12085.3|12091.4|12085.4|12089.9|12083.9|0
1728613500000|2024-10-11 02:25:00|12091.4|12085.4|12091.3|12085.3|12091.4|12085.4|12090.6|12084.6|0
1728613800000|2024-10-11 02:30:00|12089.9|12083.9|12089.9|12083.9|12091.3|12085.3|12089.9|12083.9|0
1728614400000|2024-10-11 02:40:00|12088.5|12082.5|12088.4|12082.4|12088.5|12082.5|12087|12081|0
1728614700000|2024-10-11 02:45:00|12088.5|12082.5|12091.3|12085.3|12091.3|12085.3|12088.5|12082.5|0
1728615000000|2024-10-11 02:50:00|12090.6|12084.6|12089.9|12083.9|12091.3|12085.3|12089.9|12083.9|0
1728615600000|2024-10-11 03:00:00|12088.5|12082.5|12088.4|12082.4|12088.5|12082.5|12087|12081|0
1728615900000|2024-10-11 03:05:00|12088.5|12082.5|12088.5|12082.5|12088.5|12082.5|12087|12081|0
1728616200000|2024-10-11 03:10:00|12089.9|12083.9|12088.6|12082.6|12090|12084|12088.5|12082.5|0
1728616500000|2024-10-11 03:15:00|12088.5|12082.5|12088.6|12082.6|12088.6|12082.6|12087.1|12081.1|0
1728616800000|2024-10-11 03:20:00|12088.5|12082.5|12088.5|12082.5|12090|12084|12088.5|12082.5|0
1728617100000|2024-10-11 03:25:00|12087.1|12081.1|12087.1|12081.1|12087.1|12081.1|12087.1|12081.1|0
1728617400000|2024-10-11 03:30:00|12088.5|12082.5|12087.1|12081.1|12088.5|12082.5|12087.1|12081.1|0
1728617700000|2024-10-11 03:35:00|12085.7|12079.7|12087.1|12081.1|12087.1|12081.1|12085.6|12079.6|0
1728618000000|2024-10-11 03:40:00|12088.5|12082.5|12088.5|12082.5|12088.5|12082.5|12087.1|12081.1|0
1728618300000|2024-10-11 03:45:00|12087.8|12081.8|12088.5|12082.5|12088.5|12082.5|12087.1|12081.1|0
1728618600000|2024-10-11 03:50:00|12089.9|12083.9|12089.9|12083.9|12089.9|12083.9|12088.5|12082.5|0
1728618900000|2024-10-11 03:55:00|12089.2|12083.2|12088.5|12082.5|12089.2|12083.2|12088.5|12082.5|0
1728619200000|2024-10-11 04:00:00|12087.1|12081.1|12085.7|12079.7|12087.1|12081.1|12085.6|12079.6|0
1728619500000|2024-10-11 04:05:00|12087.1|12081.1|12087.1|12081.1|12087.1|12081.1|12085.7|12079.7|0
1728619800000|2024-10-11 04:10:00|12086.4|12080.4|12087.1|12081.1|12087.1|12081.1|12086.4|12080.4|0
1728620100000|2024-10-11 04:15:00|12085.7|12079.7|12087.1|12081.1|12087.1|12081.1|12085.7|12079.7|0
1728620400000|2024-10-11 04:20:00|12085.7|12079.7|12085.6|12079.6|12087.1|12081.1|12085.6|12079.6|0
1728620700000|2024-10-11 04:25:00|12085.7|12079.7|12085.7|12079.7|12087.1|12081.1|12085.6|12079.6|0
1728621000000|2024-10-11 04:30:00|12085.6|12079.6|12085.6|12079.6|12085.6|12079.6|12085.6|12079.6|0
1728621300000|2024-10-11 04:35:00|12085.7|12079.7|12085.6|12079.6|12085.7|12079.7|12085.6|12079.6|0
1728621600000|2024-10-11 04:40:00|12084.2|12078.2|12082.8|12076.8|12084.9|12078.9|12082.8|12076.8|0
1728621900000|2024-10-11 04:45:00|12084.2|12078.2|12082.8|12076.8|12084.2|12078.2|12082.8|12076.8|0
1728622200000|2024-10-11 04:50:00|12081.4|12075.4|12081.3|12075.3|12082.8|12076.8|12081.3|12075.3|0
1728622500000|2024-10-11 04:55:00|12081.4|12075.4|12081.3|12075.3|12081.4|12075.4|12079.9|12073.9|0
1728622800000|2024-10-11 05:00:00|12080.6|12074.6|12079.9|12073.9|12081.4|12075.4|12079.9|12073.9|0
1728623100000|2024-10-11 05:05:00|12078.5|12072.5|12077.1|12071.1|12079.9|12073.9|12077.1|12071.1|0
1728623400000|2024-10-11 05:10:00|12075.7|12069.7|12075.7|12069.7|12076.4|12070.4|12075.6|12069.6|0
1728623700000|2024-10-11 05:15:00|12077.1|12071.1|12077.1|12071.1|12077.1|12071.1|12075.7|12069.7|0
1728624000000|2024-10-11 05:20:00|12075.7|12069.7|12074.3|12068.3|12077.1|12071.1|12074.3|12068.3|0
1728624300000|2024-10-11 05:25:00|12074.2|12068.2|12072.8|12066.8|12074.2|12068.2|12071.4|12065.4|0
1728624600000|2024-10-11 05:30:00|12074.2|12068.2|12074.2|12068.2|12074.2|12068.2|12072.8|12066.8|0
1728624900000|2024-10-11 05:35:00|12072.8|12066.8|12074.2|12068.2|12074.2|12068.2|12072.8|12066.8|0
1728625200000|2024-10-11 05:40:00|12073.5|12067.5|12074.3|12068.3|12074.3|12068.3|12072.8|12066.8|0
1728625500000|2024-10-11 05:45:00|12074.2|12068.2|12074.2|12068.2|12074.3|12068.3|12072.8|12066.8|0
1728625800000|2024-10-11 05:50:00|12072.8|12066.8|12074.3|12068.3|12074.3|12068.3|12072.8|12066.8|0
1728626100000|2024-10-11 05:55:00|12075.7|12069.7|12074.3|12068.3|12075.7|12069.7|12074.3|12068.3|0
1728626400000|2024-10-11 06:00:00|12072.9|12066.9|12073.2|12071.2|12078.7|12076.7|12065.7|12062.6|38
1728626700000|2024-10-11 06:05:00|12072.7|12070.7|12077.2|12075.2|12077.2|12075.2|12071.7|12069.7|7
1728627000000|2024-10-11 06:10:00|12077.7|12075.7|12076.7|12074.7|12080.7|12078.7|12076.7|12074.7|9
1728627300000|2024-10-11 06:15:00|12075.7|12073.7|12077.7|12075.7|12079.7|12077.7|12073.7|12071.7|43
1728627600000|2024-10-11 06:20:00|12078.2|12076.2|12085.2|12083.2|12086.7|12084.7|12078.2|12076.2|34
1728627900000|2024-10-11 06:25:00|12085.7|12083.7|12085.2|12083.2|12090.7|12088.7|12085.2|12083.2|4
1728628200000|2024-10-11 06:30:00|12085.7|12083.7|12085.2|12083.2|12090.2|12088.2|12084.2|12082.2|12
1728628500000|2024-10-11 06:35:00|12084.7|12082.7|12087.7|12085.7|12088.2|12086.2|12083.2|12081.2|8
1728628800000|2024-10-11 06:40:00|12086.7|12084.7|12084.7|12082.7|12087.2|12085.2|12083.2|12081.2|6
1728629100000|2024-10-11 06:45:00|12085.7|12083.7|12085.7|12083.7|12086.2|12084.2|12078.2|12076.2|35
1728629400000|2024-10-11 06:50:00|12086.7|12084.7|12081.7|12079.7|12089.2|12087.2|12081.7|12079.7|39
1728629700000|2024-10-11 06:55:00|12082.2|12080.2|12076.7|12074.7|12083.7|12081.7|12076.7|12074.7|56
1728630000000|2024-10-11 07:00:00|12073.2|12071.2|12062.2|12060.2|12076.7|12074.7|12057.2|12055.2|327
1728630300000|2024-10-11 07:05:00|12062.7|12060.7|12064.2|12062.2|12066.7|12064.7|12058.7|12056.7|78
1728630600000|2024-10-11 07:10:00|12063.7|12061.7|12053.2|12051.2|12063.7|12061.7|12047.2|12045.2|100
1728630900000|2024-10-11 07:15:00|12053.7|12051.7|12051.7|12049.7|12056.7|12054.7|12047.7|12045.7|83
1728631200000|2024-10-11 07:20:00|12052.2|12050.2|12054.7|12052.7|12056.7|12054.7|12050.2|12048.2|135
1728631500000|2024-10-11 07:25:00|12054.2|12052.2|12063.2|12061.2|12068.7|12066.7|12054.2|12052.2|149
1728631800000|2024-10-11 07:30:00|12062.7|12060.7|12064.7|12062.7|12072.2|12070.2|12061.2|12059.2|112
1728632100000|2024-10-11 07:35:00|12064.2|12062.2|12062.7|12060.7|12069.2|12067.2|12062.2|12060.2|152
1728632400000|2024-10-11 07:40:00|12064.7|12062.7|12063.7|12061.7|12067.7|12065.7|12062.7|12060.7|129
1728632700000|2024-10-11 07:45:00|12064.2|12062.2|12080.7|12078.7|12081.7|12079.7|12063.2|12061.2|116
1728633000000|2024-10-11 07:50:00|12081.7|12079.7|12083.7|12081.7|12089.7|12087.7|12081.2|12079.2|43
1728633300000|2024-10-11 07:55:00|12084.2|12082.2|12088.7|12086.7|12088.7|12086.7|12082.7|12080.7|43
1728633600000|2024-10-11 08:00:00|12089.2|12087.2|12085.7|12083.7|12090.2|12088.2|12085.7|12083.7|54
1728633900000|2024-10-11 08:05:00|12086.2|12084.2|12083.7|12081.7|12086.2|12084.2|12079.7|12077.7|28
1728634200000|2024-10-11 08:10:00|12084.2|12082.2|12078.7|12076.7|12084.2|12082.2|12075.2|12073.2|77
1728634500000|2024-10-11 08:15:00|12079.2|12077.2|12081.7|12079.7|12087.2|12085.2|12076.7|12074.7|91
1728634800000|2024-10-11 08:20:00|12080.7|12078.7|12085.7|12083.7|12087.7|12085.7|12078.7|12076.7|81
1728635100000|2024-10-11 08:25:00|12085.2|12083.2|12084.7|12082.7|12085.7|12083.7|12077.7|12075.7|77
1728635400000|2024-10-11 08:30:00|12084.2|12082.2|12082.7|12080.7|12084.7|12082.7|12078.7|12076.7|82
1728635700000|2024-10-11 08:35:00|12083.7|12081.7|12086.7|12084.7|12088.2|12086.2|12078.2|12076.2|55
1728636000000|2024-10-11 08:40:00|12085.2|12083.2|12077.7|12075.7|12085.2|12083.2|12074.7|12072.7|53
1728636300000|2024-10-11 08:45:00|12077.2|12075.2|12067.2|12065.2|12078.7|12076.7|12066.2|12064.2|132
1728636600000|2024-10-11 08:50:00|12066.7|12064.7|12075.7|12073.7|12078.2|12076.2|12059.7|12057.7|75
1728636900000|2024-10-11 08:55:00|12075.2|12073.2|12081.7|12079.7|12083.7|12081.7|12072.2|12070.2|97
1728637200000|2024-10-11 09:00:00|12082.2|12080.2|12093.7|12091.7|12093.7|12091.7|12080.2|12078.2|61
1728637500000|2024-10-11 09:05:00|12094.2|12092.2|12098.7|12096.7|12099.7|12097.7|12094.2|12092.2|32
1728637800000|2024-10-11 09:10:00|12099.2|12097.2|12093.7|12091.7|12099.7|12097.7|12091.7|12089.7|83
1728638100000|2024-10-11 09:15:00|12094.2|12092.2|12088.7|12086.7|12096.7|12094.7|12085.7|12083.7|30
1728638400000|2024-10-11 09:20:00|12089.2|12087.2|12083.7|12081.7|12089.7|12087.7|12083.7|12081.7|22
1728638700000|2024-10-11 09:25:00|12084.2|12082.2|12083.7|12081.7|12086.7|12084.7|12080.7|12078.7|146
1728639000000|2024-10-11 09:30:00|12083.2|12081.2|12082.7|12080.7|12083.7|12081.7|12074.2|12072.2|137
1728639300000|2024-10-11 09:35:00|12083.2|12081.2|12083.7|12081.7|12083.7|12081.7|12079.2|12077.2|45
1728639600000|2024-10-11 09:40:00|12084.2|12082.2|12077.7|12075.7|12086.7|12084.7|12077.7|12075.7|46
1728639900000|2024-10-11 09:45:00|12075.7|12073.7|12077.2|12075.2|12080.7|12078.7|12074.7|12072.7|71
1728640200000|2024-10-11 09:50:00|12078.2|12076.2|12071.7|12069.7|12078.7|12076.7|12071.7|12069.7|83
1728640500000|2024-10-11 09:55:00|12071.2|12069.2|12076.7|12074.7|12076.7|12074.7|12065.7|12063.7|55
1728640800000|2024-10-11 10:00:00|12078.7|12076.7|12070.2|12068.2|12079.7|12077.7|12069.7|12067.7|105
1728641100000|2024-10-11 10:05:00|12070.7|12068.7|12071.2|12069.2|12072.7|12070.7|12067.7|12065.7|60
1728641400000|2024-10-11 10:10:00|12069.7|12067.7|12074.7|12072.7|12077.7|12075.7|12069.7|12067.7|43
1728641700000|2024-10-11 10:15:00|12074.2|12072.2|12082.2|12080.2|12082.2|12080.2|12074.2|12072.2|76
1728642000000|2024-10-11 10:20:00|12082.7|12080.7|12083.7|12081.7|12084.7|12082.7|12078.7|12076.7|61
1728642300000|2024-10-11 10:25:00|12084.2|12082.2|12081.2|12079.2|12085.2|12083.2|12080.2|12078.2|74
1728642600000|2024-10-11 10:30:00|12080.2|12078.2|12074.7|12072.7|12080.2|12078.2|12073.7|12071.7|55
1728642900000|2024-10-11 10:35:00|12075.2|12073.2|12070.7|12068.7|12075.7|12073.7|12070.7|12068.7|553
1728643200000|2024-10-11 10:40:00|12071.2|12069.2|12069.7|12067.7|12074.2|12072.2|12069.7|12067.7|52
1728643500000|2024-10-11 10:45:00|12070.2|12068.2|12076.7|12074.7|12077.7|12075.7|12070.2|12068.2|51
1728643800000|2024-10-11 10:50:00|12077.2|12075.2|12079.7|12077.7|12084.7|12082.7|12074.2|12072.2|77
1728644100000|2024-10-11 10:55:00|12080.2|12078.2|12084.7|12082.7|12084.7|12082.7|12079.2|12077.2|36
1728644400000|2024-10-11 11:00:00|12085.2|12083.2|12086.7|12084.7|12087.2|12085.2|12083.2|12081.2|40
1728644700000|2024-10-11 11:05:00|12087.2|12085.2|12086.7|12084.7|12090.2|12088.2|12086.7|12084.7|39
1728645000000|2024-10-11 11:10:00|12087.2|12085.2|12088.2|12086.2|12091.2|12089.2|12087.2|12085.2|33
1728645300000|2024-10-11 11:15:00|12087.7|12085.7|12086.2|12084.2|12091.2|12089.2|12086.2|12084.2|22
1728645600000|2024-10-11 11:20:00|12085.7|12083.7|12082.7|12080.7|12088.2|12086.2|12080.7|12078.7|85
1728645900000|2024-10-11 11:25:00|12082.2|12080.2|12077.2|12075.2|12082.7|12080.7|12076.7|12074.7|75
1728646200000|2024-10-11 11:30:00|12076.7|12074.7|12080.2|12078.2|12082.7|12080.7|12075.2|12073.2|34
1728646500000|2024-10-11 11:35:00|12080.7|12078.7|12083.7|12081.7|12083.7|12081.7|12080.7|12078.7|26
1728646800000|2024-10-11 11:40:00|12083.4|12081.4|12091.4|12089.4|12092.9|12090.9|12083.4|12081.4|37
1728647100000|2024-10-11 11:45:00|12091.9|12089.9|12096.4|12094.4|12098.4|12096.4|12091.9|12089.9|33
1728647400000|2024-10-11 11:50:00|12095.9|12093.9|12093.9|12091.9|12099.4|12097.4|12093.9|12091.9|36
1728647700000|2024-10-11 11:55:00|12094.4|12092.4|12093.9|12091.9|12097.4|12095.4|12093.4|12091.4|41
1728648000000|2024-10-11 12:00:00|12094.9|12092.9|12093.4|12091.4|12096.4|12094.4|12092.4|12090.4|44
1728648300000|2024-10-11 12:05:00|12092.9|12090.9|12100.9|12098.9|12100.9|12098.9|12092.9|12090.9|25
1728648600000|2024-10-11 12:10:00|12101.9|12099.9|12096.9|12094.9|12104.9|12102.9|12096.9|12094.9|52
1728648900000|2024-10-11 12:15:00|12096.4|12094.4|12091.9|12089.9|12096.9|12094.9|12088.4|12086.4|80
1728649200000|2024-10-11 12:20:00|12092.9|12090.9|12089.9|12087.9|12092.9|12090.9|12086.4|12084.4|47
1728649500000|2024-10-11 12:25:00|12089.4|12087.4|12092.4|12090.4|12095.9|12093.9|12087.9|12085.9|55
1728649800000|2024-10-11 12:30:00|12100.9|12098.9|12099.4|12097.4|12104.4|12102.4|12092.9|12090.9|122
1728650100000|2024-10-11 12:35:00|12099.9|12097.9|12097.4|12095.4|12105.4|12103.4|12096.4|12094.4|42
1728650400000|2024-10-11 12:40:00|12097.9|12095.9|12109.4|12107.4|12111.4|12109.4|12096.4|12094.4|61
1728650700000|2024-10-11 12:45:00|12109.9|12107.9|12110.4|12108.4|12114.4|12112.4|12106.4|12104.4|78
1728651000000|2024-10-11 12:50:00|12110.9|12108.9|12109.4|12107.4|12111.4|12109.4|12105.4|12103.4|41
1728651300000|2024-10-11 12:55:00|12109.9|12107.9|12108.4|12106.4|12112.4|12110.4|12101.4|12099.4|38
1728651600000|2024-10-11 13:00:00|12108.9|12106.9|12110.4|12108.4|12111.4|12109.4|12106.4|12104.4|37
1728651900000|2024-10-11 13:05:00|12110.9|12108.9|12118.4|12116.4|12119.4|12117.4|12109.9|12107.9|50
1728652200000|2024-10-11 13:10:00|12117.9|12115.9|12114.4|12112.4|12120.9|12118.9|12114.4|12112.4|72
1728652500000|2024-10-11 13:15:00|12113.9|12111.9|12118.4|12116.4|12118.4|12116.4|12112.4|12110.4|52
1728652800000|2024-10-11 13:20:00|12119.4|12117.4|12126.4|12124.4|12127.4|12125.4|12119.4|12117.4|56
1728653100000|2024-10-11 13:25:00|12125.9|12123.9|12134.4|12132.4|12134.9|12132.9|12124.4|12122.4|102
1728653400000|2024-10-11 13:30:00|12133.9|12131.9|12145.9|12143.9|12150.9|12148.9|12132.4|12130.4|290
1728653700000|2024-10-11 13:35:00|12146.4|12144.4|12141.4|12139.4|12149.9|12147.9|12135.4|12133.4|136
1728654000000|2024-10-11 13:40:00|12141.9|12139.9|12151.9|12149.9|12151.9|12149.9|12141.9|12139.9|758
1728654300000|2024-10-11 13:45:00|12152.4|12150.4|12150.4|12148.4|12155.4|12153.4|12145.9|12143.9|155
1728654600000|2024-10-11 13:50:00|12150.9|12148.9|12154.9|12152.9|12157.9|12155.9|12149.4|12147.4|256
1728654900000|2024-10-11 13:55:00|12155.4|12153.4|12158.9|12156.9|12159.4|12157.4|12151.4|12149.4|252
1728655200000|2024-10-11 14:00:00|12157.4|12155.4|12162.9|12160.9|12162.9|12160.9|12150.4|12148.4|224
1728655500000|2024-10-11 14:05:00|12162.4|12160.4|12166.4|12164.4|12170.9|12168.9|12160.4|12158.4|272
1728655800000|2024-10-11 14:10:00|12166.9|12164.9|12176.4|12174.4|12180.4|12178.4|12166.4|12164.4|184
1728656100000|2024-10-11 14:15:00|12176.9|12174.9|12175.4|12173.4|12181.4|12179.4|12172.9|12170.9|150
1728656400000|2024-10-11 14:20:00|12176.4|12174.4|12172.4|12170.4|12178.4|12176.4|12171.9|12169.9|125
1728656700000|2024-10-11 14:25:00|12172.9|12170.9|12170.4|12168.4|12178.4|12176.4|12168.9|12166.9|179
1728657000000|2024-10-11 14:30:00|12169.9|12167.9|12160.9|12158.9|12174.4|12172.4|12157.4|12155.4|344
1728657300000|2024-10-11 14:35:00|12161.9|12159.9|12158.4|12156.4|12161.9|12159.9|12155.4|12153.4|97
1728657600000|2024-10-11 14:40:00|12158.9|12156.9|12156.4|12154.4|12161.9|12159.9|12154.4|12152.4|107
1728657900000|2024-10-11 14:45:00|12156.9|12154.9|12153.9|12151.9|12159.9|12157.9|12151.9|12149.9|509
1728658200000|2024-10-11 14:50:00|12154.4|12152.4|12150.9|12148.9|12154.9|12152.9|12148.9|12146.9|121
1728658500000|2024-10-11 14:55:00|12150.4|12148.4|12153.4|12151.4|12155.9|12153.9|12150.4|12148.4|190
1728658800000|2024-10-11 15:00:00|12152.9|12150.9|12153.9|12151.9|12155.9|12153.9|12149.9|12147.9|217
1728659100000|2024-10-11 15:05:00|12154.4|12152.4|12155.4|12153.4|12157.4|12155.4|12149.9|12147.9|289
1728659400000|2024-10-11 15:10:00|12154.4|12152.4|12161.4|12159.4|12161.9|12159.9|12152.9|12150.9|200
1728659700000|2024-10-11 15:15:00|12160.9|12158.9|12158.9|12156.9|12162.9|12160.9|12157.4|12155.4|367
1728660000000|2024-10-11 15:20:00|12158.4|12156.4|12150.4|12148.4|12160.9|12158.9|12150.4|12148.4|386
1728660300000|2024-10-11 15:25:00|12151.4|12149.4|12155.4|12153.4|12157.4|12155.4|12148.9|12146.9|1041
1728660600000|2024-10-11 15:30:00|12156.4|12154.4|12157.4|12155.4|12160.4|12158.4|12154.9|12152.9|756
1728660900000|2024-10-11 15:35:00|12157.9|12155.9|12163.9|12161.9|12163.9|12161.9|12155.9|12153.9|558
1728661200000|2024-10-11 15:40:00|12163.4|12161.4|12161.9|12159.9|12164.9|12162.9|12158.4|12156.4|143
1728661500000|2024-10-11 15:45:00|12161.4|12159.4|12162.4|12160.4|12165.9|12163.9|12158.9|12156.9|102
1728661800000|2024-10-11 15:50:00|12162.9|12160.9|12162.4|12160.4|12164.4|12162.4|12161.9|12159.9|38
1728662100000|2024-10-11 15:55:00|12161.9|12159.9|12163.9|12161.9|12164.4|12162.4|12160.9|12158.9|43
1728662400000|2024-10-11 16:00:00|12163.4|12161.4|12164.4|12162.4|12164.4|12162.4|12160.9|12158.9|17
1728662700000|2024-10-11 16:05:00|12164.9|12162.9|12160.9|12158.9|12166.4|12164.4|12160.4|12158.4|67
1728663000000|2024-10-11 16:10:00|12161.4|12159.4|12162.4|12160.4|12164.4|12162.4|12160.4|12158.4|11
1728663300000|2024-10-11 16:15:00|12162.9|12160.9|12162.9|12160.9|12164.9|12162.9|12161.4|12159.4|23
1728663600000|2024-10-11 16:20:00|12162.4|12160.4|12166.9|12164.9|12167.9|12165.9|12161.9|12159.9|47
1728663900000|2024-10-11 16:25:00|12166.4|12164.4|12164.9|12162.9|12166.9|12164.9|12162.4|12160.4|64
1728664200000|2024-10-11 16:30:00|12165.9|12163.9|12169.4|12167.4|12169.4|12167.4|12165.9|12163.9|57
1728664500000|2024-10-11 16:35:00|12168.9|12166.9|12165.9|12163.9|12169.4|12167.4|12165.9|12163.9|29
1728664800000|2024-10-11 16:40:00|12165.4|12163.4|12163.9|12161.9|12165.9|12163.9|12163.9|12161.9|41
1728665100000|2024-10-11 16:45:00|12164.4|12162.4|12162.9|12160.9|12164.4|12162.4|12159.9|12157.9|42
1728665400000|2024-10-11 16:50:00|12163.4|12161.4|12160.4|12158.4|12163.9|12161.9|12159.9|12157.9|16
1728665700000|2024-10-11 16:55:00|12159.9|12157.9|12163.9|12161.9|12164.4|12162.4|12159.9|12157.9|27
1728666000000|2024-10-11 17:00:00|12164.4|12162.4|12164.4|12162.4|12165.4|12163.4|12160.9|12158.9|50
1728666300000|2024-10-11 17:05:00|12163.9|12161.9|12164.9|12162.9|12164.9|12162.9|12161.4|12159.4|4
1728666600000|2024-10-11 17:10:00|12165.4|12163.4|12165.4|12163.4|12166.4|12164.4|12164.4|12162.4|12
1728666900000|2024-10-11 17:15:00|12164.9|12162.9|12163.4|12161.4|12166.4|12164.4|12162.9|12160.9|11
1728667200000|2024-10-11 17:20:00|12163.9|12161.9|12164.4|12162.4|12164.9|12162.9|12163.4|12161.4|11
1728667500000|2024-10-11 17:25:00|12164.9|12162.9|12166.4|12164.4|12167.4|12165.4|12164.4|12162.4|3
1728667800000|2024-10-11 17:30:00|12166.9|12164.9|12166.9|12164.9|12169.4|12167.4|12166.4|12164.4|2
1728668100000|2024-10-11 17:35:00|12167.4|12165.4|12171.4|12169.4|12171.4|12169.4|12165.4|12163.4|17
1728668400000|2024-10-11 17:40:00|12171.9|12169.9|12173.4|12171.4|12173.9|12171.9|12168.9|12166.9|10
1728668700000|2024-10-11 17:45:00|12173.9|12171.9|12171.4|12169.4|12174.9|12172.9|12170.9|12168.9|12
1728669000000|2024-10-11 17:50:00|12170.9|12168.9|12173.4|12171.4|12173.4|12171.4|12170.4|12168.4|1
1728669300000|2024-10-11 17:55:00|12173.9|12171.9|12175.9|12173.9|12177.4|12175.4|12173.4|12171.4|26
1728669600000|2024-10-11 18:00:00|12176.4|12174.4|12176.4|12174.4|12176.9|12174.9|12174.9|12172.9|11
1728669900000|2024-10-11 18:05:00|12176.9|12174.9|12177.9|12175.9|12178.9|12176.9|12175.9|12173.9|11
1728670200000|2024-10-11 18:10:00|12178.4|12176.4|12180.4|12178.4|12180.4|12178.4|12176.9|12174.9|35
1728670500000|2024-10-11 18:15:00|12179.9|12177.9|12176.4|12174.4|12179.9|12177.9|12176.4|12174.4|23
1728670800000|2024-10-11 18:20:00|12176.9|12174.9|12175.9|12173.9|12177.4|12175.4|12175.4|12173.4|15
1728671100000|2024-10-11 18:25:00|12176.4|12174.4|12177.4|12175.4|12178.4|12176.4|12176.4|12174.4|9
1728671400000|2024-10-11 18:30:00|12177.9|12175.9|12175.9|12173.9|12177.9|12175.9|12175.4|12173.4|4
1728671700000|2024-10-11 18:35:00|12176.4|12174.4|12174.4|12172.4|12177.4|12175.4|12171.9|12169.9|31
1728672000000|2024-10-11 18:40:00|12173.9|12171.9|12178.4|12176.4|12178.4|12176.4|12172.9|12170.9|4
1728672300000|2024-10-11 18:45:00|12178.9|12176.9|12176.4|12174.4|12179.4|12177.4|12176.4|12174.4|3
1728672600000|2024-10-11 18:50:00|12176.9|12174.9|12179.4|12177.4|12179.4|12177.4|12176.4|12174.4|2
1728672900000|2024-10-11 18:55:00|12179.9|12177.9|12181.9|12179.9|12183.4|12181.4|12179.9|12177.9|8
1728673200000|2024-10-11 19:00:00|12182.9|12180.9|12186.9|12184.9|12188.4|12186.4|12182.4|12180.4|90
1728673500000|2024-10-11 19:05:00|12186.4|12184.4|12187.9|12185.9|12189.4|12187.4|12186.4|12184.4|17
1728673800000|2024-10-11 19:10:00|12186.9|12184.9|12188.4|12186.4|12188.9|12186.9|12186.9|12184.9|17
1728674100000|2024-10-11 19:15:00|12188.9|12186.9|12189.4|12187.4|12190.4|12188.4|12188.4|12186.4|10
1728674400000|2024-10-11 19:20:00|12189.9|12187.9|12189.9|12187.9|12189.9|12187.9|12188.4|12186.4|13
1728674700000|2024-10-11 19:25:00|12189.4|12187.4|12192.4|12190.4|12192.4|12190.4|12188.9|12186.9|17
1728675000000|2024-10-11 19:30:00|12191.9|12189.9|12192.4|12190.4|12193.9|12191.9|12190.4|12188.4|26
1728675300000|2024-10-11 19:35:00|12191.9|12189.9|12192.4|12190.4|12192.9|12190.9|12190.4|12188.4|7
1728675600000|2024-10-11 19:40:00|12191.9|12189.9|12192.4|12190.4|12192.9|12190.9|12191.4|12189.4|7
1728675900000|2024-10-11 19:45:00|12191.9|12189.9|12190.4|12188.4|12193.9|12191.9|12188.4|12186.4|35
1728676200000|2024-10-11 19:50:00|12190.9|12188.9|12191.4|12189.4|12193.4|12191.4|12189.9|12187.9|17
1728676500000|2024-10-11 19:55:00|12190.9|12188.9|12195.3|12189.3|12195.4|12191.4|12188.9|12186.9|31
1728676800000|2024-10-11 20:00:00|12195.1|12189.1|12193.2|12187.2|12197|12191|12192.6|12186.6|0
1728677100000|2024-10-11 20:05:00|12192.9|12186.9|12191.6|12185.6|12192.9|12186.9|12190.4|12184.4|0
1728677400000|2024-10-11 20:10:00|12191.3|12185.3|12190.4|12184.4|12191.9|12185.9|12190.4|12184.4|0
1728677700000|2024-10-11 20:15:00|12189.1|12183.1|12190.4|12184.4|12191.3|12185.3|12188.8|12182.8|0
1728678000000|2024-10-11 20:20:00|12190.1|12184.1|12188.2|12182.2|12191.3|12185.3|12188.2|12182.2|0
1728678300000|2024-10-11 20:25:00|12188.3|12182.3|12186.8|12180.8|12188.4|12182.4|12186.8|12180.8|0
1728678600000|2024-10-11 20:30:00|12186.6|12180.6|12182.6|12176.6|12186.6|12180.6|12180.7|12174.7|0
1728678900000|2024-10-11 20:35:00|12182.3|12176.3|12183.4|12177.4|12183.4|12177.4|12181.8|12175.8|0
1728679200000|2024-10-11 20:40:00|12183.7|12177.7|12183.1|12177.1|12184|12178|12183.1|12177.1|0
1728679500000|2024-10-11 20:45:00|12183.2|12177.2|12182.6|12176.6|12183.7|12177.7|12182.6|12176.6|0
1728679800000|2024-10-11 20:50:00|12182.7|12176.7|12182.6|12176.6|12182.9|12176.9|12181.8|12175.8|0
1728680100000|2024-10-11 20:55:00|12182.9|12176.9|12181.4|12175.4|12183.7|12177.7|12181.1|12175.1|0
1728680400000|2024-10-11 21:00:00|12187|12181|12187|12181|12187|12181|12187|12181|0
1728856800000|2024-10-13 22:00:00|12193.1|12187.1|12191.9|12185.9|12193.1|12187.1|12189.9|12183.9|0
1728857100000|2024-10-13 22:05:00|12191.5|12185.5|12190.8|12184.8|12191.9|12185.9|12189.8|12183.8|0
1728857400000|2024-10-13 22:10:00|12190.9|12184.9|12191.5|12185.5|12192.5|12186.5|12190.8|12184.8|0
1728857700000|2024-10-13 22:15:00|12191.9|12185.9|12193.4|12187.4|12193.4|12187.4|12191.9|12185.9|0
1728858000000|2024-10-13 22:20:00|12193.7|12187.7|12194.4|12188.4|12195|12189|12193.4|12187.4|0
1728858300000|2024-10-13 22:25:00|12194.6|12188.6|12195|12189|12195.3|12189.3|12194.1|12188.1|0
1728858600000|2024-10-13 22:30:00|12195.3|12189.3|12196.5|12190.5|12196.9|12190.9|12195.3|12189.3|0
1728858900000|2024-10-13 22:35:00|12196.6|12190.6|12195.6|12189.6|12197.4|12191.4|12195.6|12189.6|0
1728859200000|2024-10-13 22:40:00|12195.5|12189.5|12196.9|12190.9|12196.9|12190.9|12195.3|12189.3|0
1728859500000|2024-10-13 22:45:00|12197.2|12191.2|12196.6|12190.6|12198.1|12192.1|12195.9|12189.9|0
1728859800000|2024-10-13 22:50:00|12196.8|12190.8|12196.9|12190.9|12197.9|12191.9|12196.8|12190.8|0
1728860100000|2024-10-13 22:55:00|12196.8|12190.8|12197.8|12191.8|12197.8|12191.8|12196.3|12190.3|0
1728860400000|2024-10-13 23:00:00|12198.1|12192.1|12198.8|12192.8|12198.8|12192.8|12197.5|12191.5|0
1728860700000|2024-10-13 23:05:00|12199.1|12193.1|12197.2|12191.2|12199.7|12193.7|12196.9|12190.9|0
1728861000000|2024-10-13 23:10:00|12196.9|12190.9|12195.9|12189.9|12197.5|12191.5|12195.6|12189.6|0
1728861300000|2024-10-13 23:15:00|12196.3|12190.3|12194.4|12188.4|12196.3|12190.3|12193.7|12187.7|0
1728861600000|2024-10-13 23:20:00|12194.3|12188.3|12193|12187|12195|12189|12193|12187|0
1728861900000|2024-10-13 23:25:00|12193.3|12187.3|12193|12187|12193.6|12187.6|12192.7|12186.7|0
1728862200000|2024-10-13 23:30:00|12193.3|12187.3|12193.3|12187.3|12193.6|12187.6|12192|12186|0
1728862500000|2024-10-13 23:35:00|12193.5|12187.5|12193.5|12187.5|12194.2|12188.2|12193|12187|0
1728862800000|2024-10-13 23:40:00|12193.4|12187.4|12196.2|12190.2|12197.2|12191.2|12193|12187|0
1728863100000|2024-10-13 23:45:00|12195.9|12189.9|12193.7|12187.7|12196.5|12190.5|12192.9|12186.9|0
1728863400000|2024-10-13 23:50:00|12193.9|12187.9|12192.4|12186.4|12193.9|12187.9|12192.1|12186.1|0
1728863700000|2024-10-13 23:55:00|12192.3|12186.3|12192.7|12186.7|12193.4|12187.4|12191.8|12185.8|0
1728864000000|2024-10-14 00:00:00|12193.1|12187.1|12189|12183|12193.4|12187.4|12189|12183|0
1728864300000|2024-10-14 00:05:00|12189.3|12183.3|12189.2|12183.2|12190.4|12184.4|12188.4|12182.4|0
1728864600000|2024-10-14 00:10:00|12189.4|12183.4|12187.3|12181.3|12189.4|12183.4|12187|12181|0
1728864900000|2024-10-14 00:15:00|12187.6|12181.6|12189.8|12183.8|12189.8|12183.8|12187|12181|0
1728865200000|2024-10-14 00:20:00|12191.3|12185.3|12192.7|12186.7|12194.2|12188.2|12191.3|12185.3|0
1728865500000|2024-10-14 00:25:00|12194.1|12188.1|12194.1|12188.1|12197|12191|12192.7|12186.7|0
1728865800000|2024-10-14 00:30:00|12192.7|12186.7|12194.1|12188.1|12195.5|12189.5|12192.7|12186.7|0
1728866100000|2024-10-14 00:35:00|12192.7|12186.7|12194.1|12188.1|12194.1|12188.1|12192.7|12186.7|0
1728866400000|2024-10-14 00:40:00|12192.7|12186.7|12192.6|12186.6|12192.7|12186.7|12192.6|12186.6|0
1728866700000|2024-10-14 00:45:00|12192.7|12186.7|12189.8|12183.8|12192.7|12186.7|12189.8|12183.8|0
1728867000000|2024-10-14 00:50:00|12191.2|12185.2|12191.2|12185.2|12192|12186|12190.5|12184.5|0
1728867300000|2024-10-14 00:55:00|12191.3|12185.3|12191.2|12185.2|12192.7|12186.7|12191.2|12185.2|0
1728867600000|2024-10-14 01:00:00|12192.7|12186.7|12188.4|12182.4|12192.7|12186.7|12186.9|12180.9|0
1728867900000|2024-10-14 01:05:00|12188.3|12182.3|12188.4|12182.4|12188.4|12182.4|12186.9|12180.9|0
1728868200000|2024-10-14 01:10:00|12187|12181|12189.8|12183.8|12189.8|12183.8|12186.9|12180.9|0
1728868500000|2024-10-14 01:15:00|12191.3|12185.3|12188.4|12182.4|12191.3|12185.3|12187|12181|0
1728868800000|2024-10-14 01:20:00|12189.8|12183.8|12187|12181|12189.8|12183.8|12187|12181|0
1728869100000|2024-10-14 01:25:00|12188.4|12182.4|12189.8|12183.8|12189.8|12183.8|12187|12181|0
1728869400000|2024-10-14 01:30:00|12188.4|12182.4|12189.8|12183.8|12189.8|12183.8|12186.9|12180.9|0
1728869700000|2024-10-14 01:35:00|12191.2|12185.2|12195.5|12189.5|12195.5|12189.5|12188.4|12182.4|0
1728870000000|2024-10-14 01:40:00|12194.8|12188.8|12194.1|12188.1|12197|12191|12192.6|12186.6|0
1728870300000|2024-10-14 01:45:00|12195.5|12189.5|12194.1|12188.1|12197|12191|12192.6|12186.6|0
1728870600000|2024-10-14 01:50:00|12194|12188|12192.6|12186.6|12194.1|12188.1|12191.2|12185.2|0
1728870900000|2024-10-14 01:55:00|12193.3|12187.3|12188.4|12182.4|12194|12188|12188.3|12182.3|0
1728871200000|2024-10-14 02:00:00|12188.3|12182.3|12182.6|12176.6|12188.3|12182.3|12182.6|12176.6|0
1728871500000|2024-10-14 02:05:00|12183.3|12177.3|12182.5|12176.5|12184|12178|12179.6|12173.6|0
1728871800000|2024-10-14 02:10:00|12182.6|12176.6|12185.4|12179.4|12185.4|12179.4|12182.5|12176.5|0
1728872100000|2024-10-14 02:15:00|12186.8|12180.8|12185.4|12179.4|12186.8|12180.8|12184|12178|0
1728872400000|2024-10-14 02:20:00|12186.1|12180.1|12186.8|12180.8|12186.8|12180.8|12185.4|12179.4|0
1728872700000|2024-10-14 02:25:00|12186.1|12180.1|12184|12178|12186.1|12180.1|12182.6|12176.6|0
1728873000000|2024-10-14 02:30:00|12184.7|12178.7|12185.7|12179.7|12186.9|12180.9|12184.7|12178.7|0
1728873300000|2024-10-14 02:35:00|12184.3|12178.3|12187|12181|12187|12181|12184.1|12178.1|0
1728873600000|2024-10-14 02:40:00|12188.4|12182.4|12187|12181|12188.4|12182.4|12187|12181|0
1728873900000|2024-10-14 02:45:00|12187.7|12181.7|12187.7|12181.7|12188.4|12182.4|12187|12181|0
1728874200000|2024-10-14 02:50:00|12188.4|12182.4|12191.3|12185.3|12191.3|12185.3|12188.4|12182.4|0
1728874500000|2024-10-14 02:55:00|12191.2|12185.2|12191.2|12185.2|12191.2|12185.2|12189.8|12183.8|0
1728874800000|2024-10-14 03:00:00|12191.3|12185.3|12189.8|12183.8|12191.3|12185.3|12187.6|12181.6|0
1728875100000|2024-10-14 03:05:00|12190.5|12184.5|12194.1|12188.1|12194.1|12188.1|12189.8|12183.8|0
1728875400000|2024-10-14 03:10:00|12193.4|12187.4|12195.5|12189.5|12195.5|12189.5|12192.7|12186.7|0
1728875700000|2024-10-14 03:15:00|12194.8|12188.8|12197|12191|12197|12191|12194.1|12188.1|0
1728876000000|2024-10-14 03:20:00|12196.3|12190.3|12197|12191|12197|12191|12195.5|12189.5|0
1728876300000|2024-10-14 03:25:00|12197.3|12191.3|12197.3|12191.3|12197.3|12191.3|12197.3|12191.3|0
1728876600000|2024-10-14 03:30:00|12195.8|12189.8|12195.8|12189.8|12195.8|12189.8|12195.8|12189.8|0
1728876900000|2024-10-14 03:35:00|12197.3|12191.3|12197.2|12191.2|12197.3|12191.3|12195.8|12189.8|0
1728877200000|2024-10-14 03:40:00|12197.3|12191.3|12197.3|12191.3|12198.7|12192.7|12197.2|12191.2|0
1728877500000|2024-10-14 03:45:00|12196.6|12190.6|12193.7|12187.7|12196.6|12190.6|12193|12187|0
1728877800000|2024-10-14 03:50:00|12193|12187|12194.4|12188.4|12194.4|12188.4|12193|12187|0
1728878100000|2024-10-14 03:55:00|12193.7|12187.7|12194.4|12188.4|12194.4|12188.4|12193|12187|0
1728878400000|2024-10-14 04:00:00|12193.7|12187.7|12194.4|12188.4|12195.1|12189.1|12193.7|12187.7|0
1728878700000|2024-10-14 04:05:00|12193.7|12187.7|12192.9|12186.9|12193.7|12187.7|12192.9|12186.9|0
1728879000000|2024-10-14 04:10:00|12193|12187|12194.5|12188.5|12194.5|12188.5|12192.9|12186.9|0
1728880200000|2024-10-14 04:30:00|12194.6|12188.6|12194.6|12188.6|12194.6|12188.6|12194.5|12188.5|0
1728880500000|2024-10-14 04:35:00|12194.5|12188.5|12193.1|12187.1|12194.5|12188.5|12193.1|12187.1|0
1728880800000|2024-10-14 04:40:00|12193.8|12187.8|12193.1|12187.1|12194.5|12188.5|12193.1|12187.1|0
1728881100000|2024-10-14 04:45:00|12194.5|12188.5|12192.4|12186.4|12194.5|12188.5|12191.7|12185.7|0
1728881400000|2024-10-14 04:50:00|12193.1|12187.1|12193.1|12187.1|12193.1|12187.1|12193.1|12187.1|0
1728882000000|2024-10-14 05:00:00|12194.5|12188.5|12193.2|12187.2|12196|12190|12193.2|12187.2|0
1728882300000|2024-10-14 05:05:00|12194.6|12188.6|12196|12190|12197.5|12191.5|12193.2|12187.2|0
1728882600000|2024-10-14 05:10:00|12195.3|12189.3|12196|12190|12196|12190|12194.6|12188.6|0
1728882900000|2024-10-14 05:15:00|12197.5|12191.5|12198.9|12192.9|12200.3|12194.3|12196|12190|0
1728883200000|2024-10-14 05:20:00|12198.2|12192.2|12198.9|12192.9|12200.3|12194.3|12198.2|12192.2|0
1728883500000|2024-10-14 05:25:00|12199.6|12193.6|12198.9|12192.9|12200.3|12194.3|12198.8|12192.8|0
1728883800000|2024-10-14 05:30:00|12200.3|12194.3|12197.4|12191.4|12200.3|12194.3|12197.4|12191.4|0
1728884100000|2024-10-14 05:35:00|12196|12190|12197.4|12191.4|12197.4|12191.4|12196|12190|0
1728884400000|2024-10-14 05:40:00|12196.7|12190.7|12197.4|12191.4|12197.4|12191.4|12196.7|12190.7|0
1728885300000|2024-10-14 05:55:00|12198.8|12192.8|12197.4|12191.4|12198.8|12192.8|12197.4|12191.4|0
1728885600000|2024-10-14 06:00:00|12172.1|12170.1|12176.6|12174.6|12179.1|12177.1|12163.6|12161.6|28
1728885900000|2024-10-14 06:05:00|12176.1|12174.1|12169.6|12167.6|12176.1|12174.1|12168.6|12166.6|10
1728886200000|2024-10-14 06:10:00|12170.1|12168.1|12181.1|12179.1|12182.1|12180.1|12170.1|12168.1|17
1728886500000|2024-10-14 06:15:00|12180.6|12178.6|12174.6|12172.6|12182.1|12180.1|12172.1|12170.1|14
1728886800000|2024-10-14 06:20:00|12175.1|12173.1|12174.1|12172.1|12182.1|12180.1|12172.6|12170.6|18
1728887100000|2024-10-14 06:25:00|12173.6|12171.6|12172.6|12170.6|12174.1|12172.1|12172.6|12170.6|2
1728887400000|2024-10-14 06:30:00|12173.6|12171.6|12174.6|12172.6|12177.1|12175.1|12171.1|12169.1|6
1728887700000|2024-10-14 06:35:00|12175.1|12173.1|12188.1|12186.1|12188.1|12186.1|12175.1|12173.1|2
1728888000000|2024-10-14 06:40:00|12187.6|12185.6|12189.1|12187.1|12189.1|12187.1|12184.6|12182.6|1
1728888300000|2024-10-14 06:45:00|12188.6|12186.6|12191.1|12189.1|12191.6|12189.6|12186.6|12184.6|2
1728888600000|2024-10-14 06:50:00|12190.6|12188.6|12190.6|12188.6|12193.1|12191.1|12188.1|12186.1|8
1728888900000|2024-10-14 06:55:00|12193.1|12191.1|12183.6|12181.6|12193.1|12191.1|12183.1|12181.1|57
1728889200000|2024-10-14 07:00:00|12184.1|12182.1|12196.1|12194.1|12202.1|12200.1|12182.1|12180.1|397
1728889500000|2024-10-14 07:05:00|12195.1|12193.1|12186.6|12184.6|12195.6|12193.6|12178.6|12176.6|159
1728889800000|2024-10-14 07:10:00|12187.1|12185.1|12207.1|12205.1|12207.1|12205.1|12183.6|12181.6|151
1728890100000|2024-10-14 07:15:00|12206.6|12204.6|12214.6|12212.6|12215.6|12213.6|12205.6|12203.6|244
1728890400000|2024-10-14 07:20:00|12215.1|12213.1|12232.6|12230.6|12232.6|12230.6|12215.1|12213.1|183
1728890700000|2024-10-14 07:25:00|12232.1|12230.1|12231.6|12229.6|12234.6|12232.6|12227.1|12225.1|265
1728891000000|2024-10-14 07:30:00|12232.1|12230.1|12241.6|12239.6|12241.6|12239.6|12230.6|12228.6|317
1728891300000|2024-10-14 07:35:00|12242.1|12240.1|12242.6|12240.6|12246.6|12244.6|12240.1|12238.1|229
1728891600000|2024-10-14 07:40:00|12243.6|12241.6|12244.1|12242.1|12248.6|12246.6|12239.6|12237.6|171
1728891900000|2024-10-14 07:45:00|12243.6|12241.6|12248.6|12246.6|12249.1|12247.1|12236.1|12234.1|160
1728892200000|2024-10-14 07:50:00|12247.1|12245.1|12248.6|12246.6|12253.1|12251.1|12245.1|12243.1|146
1728892500000|2024-10-14 07:55:00|12249.1|12247.1|12253.1|12251.1|12253.6|12251.6|12248.1|12246.1|119
1728892800000|2024-10-14 08:00:00|12252.6|12250.6|12252.1|12250.1|12253.6|12251.6|12248.1|12246.1|165
1728893100000|2024-10-14 08:05:00|12252.6|12250.6|12245.6|12243.6|12254.1|12252.1|12244.6|12242.6|116
1728893400000|2024-10-14 08:10:00|12245.1|12243.1|12239.1|12237.1|12245.1|12243.1|12236.6|12234.6|128
1728893700000|2024-10-14 08:15:00|12239.6|12237.6|12239.6|12237.6|12240.6|12238.6|12230.6|12228.6|125
1728894000000|2024-10-14 08:20:00|12240.6|12238.6|12230.1|12228.1|12240.6|12238.6|12229.6|12227.6|116
1728894300000|2024-10-14 08:25:00|12229.6|12227.6|12217.6|12215.6|12231.6|12229.6|12210.1|12208.1|244
1728894600000|2024-10-14 08:30:00|12218.1|12216.1|12210.6|12208.6|12224.1|12222.1|12210.6|12208.6|110
1728894900000|2024-10-14 08:35:00|12211.6|12209.6|12225.1|12223.1|12226.6|12224.6|12210.6|12208.6|88
1728895200000|2024-10-14 08:40:00|12224.6|12222.6|12214.6|12212.6|12225.6|12223.6|12212.1|12210.1|79
1728895500000|2024-10-14 08:45:00|12215.6|12213.6|12214.6|12212.6|12221.6|12219.6|12213.6|12211.6|82
1728895800000|2024-10-14 08:50:00|12214.1|12212.1|12207.6|12205.6|12214.6|12212.6|12205.1|12203.1|95
1728896100000|2024-10-14 08:55:00|12208.6|12206.6|12202.6|12200.6|12208.6|12206.6|12200.6|12198.6|247
1728896400000|2024-10-14 09:00:00|12204.6|12202.6|12218.6|12216.6|12219.1|12217.1|12204.6|12202.6|108
1728896700000|2024-10-14 09:05:00|12218.1|12216.1|12214.6|12212.6|12219.6|12217.6|12211.1|12209.1|100
1728897000000|2024-10-14 09:10:00|12214.1|12212.1|12206.6|12204.6|12214.6|12212.6|12205.1|12203.1|93
1728897300000|2024-10-14 09:15:00|12206.1|12204.1|12201.6|12199.6|12207.1|12205.1|12200.1|12198.1|298
1728897600000|2024-10-14 09:20:00|12202.1|12200.1|12200.1|12198.1|12203.1|12201.1|12197.1|12195.1|79
1728897900000|2024-10-14 09:25:00|12200.6|12198.6|12203.1|12201.1|12207.1|12205.1|12199.1|12197.1|85
1728898200000|2024-10-14 09:30:00|12202.6|12200.6|12202.1|12200.1|12205.1|12203.1|12200.6|12198.6|67
1728898500000|2024-10-14 09:35:00|12202.6|12200.6|12198.1|12196.1|12202.6|12200.6|12194.1|12192.1|99
1728898800000|2024-10-14 09:40:00|12198.6|12196.6|12195.6|12193.6|12199.6|12197.6|12193.6|12191.6|62
1728899100000|2024-10-14 09:45:00|12196.1|12194.1|12203.1|12201.1|12203.6|12201.6|12196.1|12194.1|58
1728899400000|2024-10-14 09:50:00|12203.6|12201.6|12196.1|12194.1|12204.6|12202.6|12195.1|12193.1|77
1728899700000|2024-10-14 09:55:00|12195.6|12193.6|12199.6|12197.6|12199.6|12197.6|12195.1|12193.1|62
1728900000000|2024-10-14 10:00:00|12199.1|12197.1|12202.6|12200.6|12206.1|12204.1|12199.1|12197.1|124
1728900300000|2024-10-14 10:05:00|12203.6|12201.6|12210.1|12208.1|12210.1|12208.1|12200.1|12198.1|89
1728900600000|2024-10-14 10:10:00|12211.1|12209.1|12215.6|12213.6|12215.6|12213.6|12207.6|12205.6|91
1728900900000|2024-10-14 10:15:00|12215.1|12213.1|12210.6|12208.6|12219.1|12217.1|12209.6|12207.6|81
1728901200000|2024-10-14 10:20:00|12210.1|12208.1|12211.6|12209.6|12214.1|12212.1|12209.6|12207.6|65
1728901500000|2024-10-14 10:25:00|12211.1|12209.1|12201.6|12199.6|12211.6|12209.6|12201.1|12199.1|48
1728901800000|2024-10-14 10:30:00|12201.1|12199.1|12201.6|12199.6|12205.1|12203.1|12198.1|12196.1|69
1728902100000|2024-10-14 10:35:00|12202.1|12200.1|12202.1|12200.1|12202.1|12200.1|12195.1|12193.1|75
1728902400000|2024-10-14 10:40:00|12202.6|12200.6|12198.6|12196.6|12203.1|12201.1|12196.6|12194.6|77
1728902700000|2024-10-14 10:45:00|12199.1|12197.1|12196.6|12194.6|12200.1|12198.1|12196.1|12194.1|76
1728903000000|2024-10-14 10:50:00|12197.1|12195.1|12195.6|12193.6|12200.6|12198.6|12194.1|12192.1|144
1728903300000|2024-10-14 10:55:00|12196.1|12194.1|12195.6|12193.6|12198.1|12196.1|12193.1|12191.1|158
1728903600000|2024-10-14 11:00:00|12197.6|12195.6|12195.6|12193.6|12199.1|12197.1|12192.1|12190.1|100
1728903900000|2024-10-14 11:05:00|12195.1|12193.1|12198.6|12196.6|12198.6|12196.6|12195.1|12193.1|121
1728904200000|2024-10-14 11:10:00|12198.1|12196.1|12207.1|12205.1|12207.6|12205.6|12198.1|12196.1|116
1728904500000|2024-10-14 11:15:00|12206.6|12204.6|12200.1|12198.1|12207.1|12205.1|12199.6|12197.6|45
1728904800000|2024-10-14 11:20:00|12200.6|12198.6|12206.1|12204.1|12206.1|12204.1|12199.6|12197.6|78
1728905100000|2024-10-14 11:25:00|12206.6|12204.6|12203.6|12201.6|12208.6|12206.6|12202.6|12200.6|42
1728905400000|2024-10-14 11:30:00|12203.1|12201.1|12214.6|12212.6|12215.6|12213.6|12203.1|12201.1|50
1728905700000|2024-10-14 11:35:00|12215.1|12213.1|12218.6|12216.6|12218.6|12216.6|12211.6|12209.6|55
1728906000000|2024-10-14 11:40:00|12219.1|12217.1|12220.6|12218.6|12222.6|12220.6|12218.6|12216.6|30
1728906300000|2024-10-14 11:45:00|12221.1|12219.1|12213.6|12211.6|12221.6|12219.6|12212.6|12210.6|32
1728906600000|2024-10-14 11:50:00|12213.1|12211.1|12206.6|12204.6|12213.1|12211.1|12205.6|12203.6|37
1728906900000|2024-10-14 11:55:00|12207.1|12205.1|12209.1|12207.1|12210.6|12208.6|12205.6|12203.6|59
1728907200000|2024-10-14 12:00:00|12210.1|12208.1|12211.1|12209.1|12213.1|12211.1|12208.6|12206.6|84
1728907500000|2024-10-14 12:05:00|12210.6|12208.6|12206.1|12204.1|12211.6|12209.6|12203.1|12201.1|49
1728907800000|2024-10-14 12:10:00|12206.6|12204.6|12213.1|12211.1|12213.1|12211.1|12206.6|12204.6|43
1728908100000|2024-10-14 12:15:00|12212.6|12210.6|12219.6|12217.6|12221.1|12219.1|12212.1|12210.1|61
1728908400000|2024-10-14 12:20:00|12220.1|12218.1|12218.6|12216.6|12220.6|12218.6|12216.1|12214.1|44
1728908700000|2024-10-14 12:25:00|12219.1|12217.1|12225|12223|12225.1|12223.1|12219.1|12217.1|37
1728909000000|2024-10-14 12:30:00|12225.5|12223.5|12233.5|12231.5|12234|12232|12224|12222|73
1728909300000|2024-10-14 12:35:00|12233|12231|12236.5|12234.5|12239|12237|12231|12229|100
1728909600000|2024-10-14 12:40:00|12237|12235|12240|12238|12240|12238|12233.5|12231.5|104
1728909900000|2024-10-14 12:45:00|12239.5|12237.5|12237.5|12235.5|12240.5|12238.5|12235.5|12233.5|63
1728910200000|2024-10-14 12:50:00|12238|12236|12233.9|12231.9|12240.5|12238.5|12233.9|12231.9|113
1728910500000|2024-10-14 12:55:00|12233.4|12231.4|12234.8|12232.8|12235.3|12233.3|12230.8|12228.8|68
1728910800000|2024-10-14 13:00:00|12235.8|12233.8|12233.7|12231.7|12236.8|12234.8|12232.7|12230.7|51
1728911100000|2024-10-14 13:05:00|12233.2|12231.2|12240.7|12238.7|12240.7|12238.7|12232.7|12230.7|84
1728911400000|2024-10-14 13:10:00|12241.2|12239.2|12239.2|12237.2|12241.7|12239.7|12236.7|12234.7|93
1728911700000|2024-10-14 13:15:00|12240.2|12238.2|12240.2|12238.2|12242.7|12240.7|12239.7|12237.7|106
1728912000000|2024-10-14 13:20:00|12239.7|12237.7|12236.7|12234.7|12240.7|12238.7|12233.7|12231.7|128
1728912300000|2024-10-14 13:25:00|12236.2|12234.2|12232.7|12230.7|12237.7|12235.7|12231.7|12229.7|116
1728912600000|2024-10-14 13:30:00|12233.2|12231.2|12232.2|12230.2|12239.2|12237.2|12228.2|12226.2|180
1728912900000|2024-10-14 13:35:00|12231.7|12229.7|12223.7|12221.7|12232.7|12230.7|12221.7|12219.7|95
1728913200000|2024-10-14 13:40:00|12223.2|12221.2|12248.2|12246.2|12251.7|12249.7|12219.7|12217.7|181
1728913500000|2024-10-14 13:45:00|12247.7|12245.7|12261.7|12259.7|12261.7|12259.7|12242.7|12240.7|140
1728913800000|2024-10-14 13:50:00|12262.2|12260.2|12253.7|12251.7|12265.2|12263.2|12244.7|12242.7|282
1728914100000|2024-10-14 13:55:00|12254.2|12252.2|12255.7|12253.7|12258.7|12256.7|12252.7|12250.7|120
1728914400000|2024-10-14 14:00:00|12256.7|12254.7|12257.2|12255.2|12264.2|12262.2|12255.7|12253.7|174
1728914700000|2024-10-14 14:05:00|12257.7|12255.7|12260.7|12258.7|12265.2|12263.2|12253.7|12251.7|232
1728915000000|2024-10-14 14:10:00|12260.4|12258.4|12268.9|12266.9|12268.9|12266.9|12260.4|12258.4|119
1728915300000|2024-10-14 14:15:00|12268.4|12266.4|12255.9|12253.9|12268.4|12266.4|12254.4|12252.4|145
1728915600000|2024-10-14 14:20:00|12256.4|12254.4|12264.4|12262.4|12266.4|12264.4|12255.9|12253.9|74
1728915900000|2024-10-14 14:25:00|12264.9|12262.9|12263.9|12261.9|12266.4|12264.4|12258.9|12256.9|100
1728916200000|2024-10-14 14:30:00|12264.9|12262.9|12259.4|12257.4|12265.9|12263.9|12258.9|12256.9|108
1728916500000|2024-10-14 14:35:00|12259.9|12257.9|12254.9|12252.9|12261.9|12259.9|12254.9|12252.9|114
1728916800000|2024-10-14 14:40:00|12255.4|12253.4|12249.4|12247.4|12255.9|12253.9|12247.9|12245.9|112
1728917100000|2024-10-14 14:45:00|12249.9|12247.9|12253.4|12251.4|12253.9|12251.9|12247.9|12245.9|828
1728917400000|2024-10-14 14:50:00|12252.9|12250.9|12254.4|12252.4|12254.4|12252.4|12249.9|12247.9|137
1728917700000|2024-10-14 14:55:00|12253.9|12251.9|12254.4|12252.4|12255.9|12253.9|12251.9|12249.9|91
1728918000000|2024-10-14 15:00:00|12256.4|12254.4|12249.4|12247.4|12257.9|12255.9|12248.9|12246.9|175
1728918300000|2024-10-14 15:05:00|12248.9|12246.9|12259.9|12257.9|12260.4|12258.4|12248.9|12246.9|379
1728918600000|2024-10-14 15:10:00|12260.4|12258.4|12263.4|12261.4|12265.9|12263.9|12260.4|12258.4|184
1728918900000|2024-10-14 15:15:00|12262.9|12260.9|12264.4|12262.4|12264.9|12262.9|12260.9|12258.9|455
1728919200000|2024-10-14 15:20:00|12263.4|12261.4|12258.4|12256.4|12264.9|12262.9|12256.9|12254.9|315
1728919500000|2024-10-14 15:25:00|12258.9|12256.9|12262.9|12260.9|12265.9|12263.9|12258.4|12256.4|1060
1728919800000|2024-10-14 15:30:00|12264.4|12262.4|12265.9|12263.9|12265.9|12263.9|12257.9|12255.9|1120
1728920100000|2024-10-14 15:35:00|12266.4|12264.4|12277.9|12275.9|12277.9|12275.9|12266.4|12264.4|2157
1728920400000|2024-10-14 15:40:00|12277.4|12275.4|12277.4|12275.4|12278.9|12276.9|12273.9|12271.9|188
1728920700000|2024-10-14 15:45:00|12278.9|12276.9|12279.4|12277.4|12280.9|12278.9|12277.4|12275.4|84
1728921000000|2024-10-14 15:50:00|12279.9|12277.9|12284.4|12282.4|12284.9|12282.9|12279.9|12277.9|71
1728921300000|2024-10-14 15:55:00|12283.9|12281.9|12285.4|12283.4|12287.4|12285.4|12281.4|12279.4|74
1728921600000|2024-10-14 16:00:00|12284.9|12282.9|12287.4|12285.4|12288.9|12286.9|12284.9|12282.9|28
1728921900000|2024-10-14 16:05:00|12286.9|12284.9|12284.4|12282.4|12286.9|12284.9|12283.4|12281.4|12
1728922200000|2024-10-14 16:10:00|12283.9|12281.9|12285.4|12283.4|12285.4|12283.4|12282.4|12280.4|21
1728922500000|2024-10-14 16:15:00|12285.9|12283.9|12285.4|12283.4|12286.4|12284.4|12283.4|12281.4|26
1728922800000|2024-10-14 16:20:00|12285.9|12283.9|12290.4|12288.4|12290.9|12288.9|12285.9|12283.9|13
1728923100000|2024-10-14 16:25:00|12289.9|12287.9|12288.9|12286.9|12290.4|12288.4|12287.4|12285.4|42
1728923400000|2024-10-14 16:30:00|12289.4|12287.4|12290.4|12288.4|12290.4|12288.4|12288.9|12286.9|14
1728923700000|2024-10-14 16:35:00|12290.9|12288.9|12289.4|12287.4|12291.9|12289.9|12288.9|12286.9|31
1728924000000|2024-10-14 16:40:00|12288.9|12286.9|12289.9|12287.9|12290.9|12288.9|12288.4|12286.4|42
1728924300000|2024-10-14 16:45:00|12289.4|12287.4|12289.4|12287.4|12289.9|12287.9|12288.4|12286.4|19
1728924600000|2024-10-14 16:50:00|12288.9|12286.9|12291.4|12289.4|12291.9|12289.9|12288.9|12286.9|16
1728924900000|2024-10-14 16:55:00|12291.9|12289.9|12292.4|12290.4|12293.9|12291.9|12290.9|12288.9|36
1728925200000|2024-10-14 17:00:00|12291.9|12289.9|12294.4|12292.4|12294.9|12292.9|12289.9|12287.9|26
1728925500000|2024-10-14 17:05:00|12293.9|12291.9|12296.9|12294.9|12300.4|12298.4|12293.4|12291.4|187
1728925800000|2024-10-14 17:10:00|12296.4|12294.4|12293.4|12291.4|12296.4|12294.4|12292.9|12290.9|20
1728926100000|2024-10-14 17:15:00|12293.9|12291.9|12293.9|12291.9|12295.4|12293.4|12291.9|12289.9|7
1728926400000|2024-10-14 17:20:00|12293.4|12291.4|12293.4|12291.4|12293.9|12291.9|12291.9|12289.9|10
1728926700000|2024-10-14 17:25:00|12292.9|12290.9|12290.9|12288.9|12293.9|12291.9|12290.9|12288.9|11
1728927000000|2024-10-14 17:30:00|12289.9|12287.9|12289.4|12287.4|12289.9|12287.9|12286.9|12284.9|17
1728927300000|2024-10-14 17:35:00|12288.9|12286.9|12289.4|12287.4|12290.4|12288.4|12287.9|12285.9|15
1728927600000|2024-10-14 17:40:00|12288.9|12286.9|12289.4|12287.4|12290.4|12288.4|12288.4|12286.4|13
1728927900000|2024-10-14 17:45:00|12288.9|12286.9|12288.4|12286.4|12289.9|12287.9|12287.4|12285.4|6
1728928200000|2024-10-14 17:50:00|12288.9|12286.9|12287.9|12285.9|12290.4|12288.4|12287.9|12285.9|13
1728928500000|2024-10-14 17:55:00|12288.4|12286.4|12289.4|12287.4|12289.9|12287.9|12288.4|12286.4|9
1728928800000|2024-10-14 18:00:00|12288.9|12286.9|12288.9|12286.9|12289.4|12287.4|12285.4|12283.4|16
1728929100000|2024-10-14 18:05:00|12289.4|12287.4|12291.9|12289.9|12293.9|12291.9|12288.9|12286.9|25
1728929400000|2024-10-14 18:10:00|12291.4|12289.4|12293.4|12291.4|12293.9|12291.9|12290.9|12288.9|14
1728929700000|2024-10-14 18:15:00|12292.9|12290.9|12293.4|12291.4|12293.9|12291.9|12291.9|12289.9|9
1728930000000|2024-10-14 18:20:00|12293.9|12291.9|12296.4|12294.4|12296.9|12294.9|12292.9|12290.9|23
1728930300000|2024-10-14 18:25:00|12296.9|12294.9|12296.4|12294.4|12297.9|12295.9|12295.4|12293.4|19
1728930600000|2024-10-14 18:30:00|12296.9|12294.9|12302.4|12300.4|12302.9|12300.9|12296.4|12294.4|9
1728930900000|2024-10-14 18:35:00|12302.9|12300.9|12302.9|12300.9|12304.9|12302.9|12301.4|12299.4|25
1728931200000|2024-10-14 18:40:00|12303.4|12301.4|12303.4|12301.4|12305.4|12303.4|12302.9|12300.9|13
1728931500000|2024-10-14 18:45:00|12303.9|12301.9|12303.4|12301.4|12305.9|12303.9|12302.4|12300.4|15
1728931800000|2024-10-14 18:50:00|12302.9|12300.9|12303.4|12301.4|12304.4|12302.4|12301.9|12299.9|17
1728932100000|2024-10-14 18:55:00|12302.9|12300.9|12304.4|12302.4|12304.9|12302.9|12302.4|12300.4|23
1728932400000|2024-10-14 19:00:00|12305.4|12303.4|12302.4|12300.4|12309.9|12307.9|12300.9|12298.9|81
1728932700000|2024-10-14 19:05:00|12302.9|12300.9|12303.9|12301.9|12304.9|12302.9|12302.9|12300.9|26
1728933000000|2024-10-14 19:10:00|12304.9|12302.9|12303.4|12301.4|12304.9|12302.9|12302.4|12300.4|25
1728933300000|2024-10-14 19:15:00|12303.9|12301.9|12302.9|12300.9|12303.9|12301.9|12300.9|12298.9|21
1728933600000|2024-10-14 19:20:00|12302.4|12300.4|12303.4|12301.4|12303.9|12301.9|12300.9|12298.9|11
1728933900000|2024-10-14 19:25:00|12302.9|12300.9|12301.4|12299.4|12302.9|12300.9|12299.4|12297.4|17
1728934200000|2024-10-14 19:30:00|12300.9|12298.9|12298.4|12296.4|12300.9|12298.9|12296.9|12294.9|20
1728934500000|2024-10-14 19:35:00|12298.9|12296.9|12296.4|12294.4|12300.4|12298.4|12295.4|12293.4|28
1728934800000|2024-10-14 19:40:00|12295.9|12293.9|12297.4|12295.4|12298.9|12296.9|12294.9|12292.9|23
1728935100000|2024-10-14 19:45:00|12296.9|12294.9|12300.4|12298.4|12302.4|12300.4|12296.4|12294.4|25
1728935400000|2024-10-14 19:50:00|12299.9|12297.9|12300.4|12298.4|12300.9|12298.9|12296.9|12294.9|48
1728935700000|2024-10-14 19:55:00|12299.9|12297.9|12299.5|12293.5|12302.9|12300.9|12296.9|12293.4|41
1728936000000|2024-10-14 20:00:00|12301|12295|12298.1|12292.1|12302.9|12296.9|12298.1|12292.1|0
1728936300000|2024-10-14 20:05:00|12297.8|12291.8|12300.3|12294.3|12300.7|12294.7|12297.8|12291.8|0
1728936600000|2024-10-14 20:10:00|12300|12294|12299.4|12293.4|12300.7|12294.7|12299.4|12293.4|0
1728936900000|2024-10-14 20:15:00|12299.7|12293.7|12300.3|12294.3|12300.7|12294.7|12299.1|12293.1|0
1728937200000|2024-10-14 20:20:00|12300|12294|12299.1|12293.1|12300.3|12294.3|12299.1|12293.1|0
1728937500000|2024-10-14 20:25:00|12298.8|12292.8|12299.7|12293.7|12300|12294|12298.8|12292.8|0
1728937800000|2024-10-14 20:30:00|12299.4|12293.4|12299.7|12293.7|12300|12294|12299.4|12293.4|0
1728938100000|2024-10-14 20:35:00|12299.4|12293.4|12300|12294|12300.3|12294.3|12298.8|12292.8|0
1728938400000|2024-10-14 20:40:00|12299.9|12293.9|12302.9|12296.9|12306.3|12300.3|12299.1|12293.1|0
1728938700000|2024-10-14 20:45:00|12302.5|12296.5|12305.4|12299.4|12305.7|12299.7|12302.2|12296.2|0
1728939000000|2024-10-14 20:50:00|12305.7|12299.7|12306.1|12300.1|12306.3|12300.3|12305.4|12299.4|0
1728939300000|2024-10-14 20:55:00|12306.3|12300.3|12306.6|12300.6|12307.3|12301.3|12305.9|12299.9|0
1728939600000|2024-10-14 21:00:00|12306.4|12300.4|12306.4|12300.4|12307|12301|12306.1|12300.1|0
1728939900000|2024-10-14 21:05:00|12306.6|12300.6|12306.1|12300.1|12306.6|12300.6|12306.1|12300.1|0
1728940200000|2024-10-14 21:10:00|12306|12300|12303.7|12297.7|12306|12300|12302.5|12296.5|0
1728940500000|2024-10-14 21:15:00|12304.4|12298.4|12304.4|12298.4|12304.4|12298.4|12302.9|12296.9|0
1728940800000|2024-10-14 21:20:00|12304.1|12298.1|12305|12299|12305.3|12299.3|12304.1|12298.1|0
1728941100000|2024-10-14 21:25:00|12305.1|12299.1|12305.3|12299.3|12305.3|12299.3|12305|12299|0
1728941700000|2024-10-14 21:35:00|12305.1|12299.1|12305|12299|12305.1|12299.1|12305|12299|0
1728942000000|2024-10-14 21:40:00|12305.1|12299.1|12305.6|12299.6|12305.9|12299.9|12305.1|12299.1|0
1728942300000|2024-10-14 21:45:00|12305.4|12299.4|12304.5|12298.5|12305.4|12299.4|12304.5|12298.5|0
1728942600000|2024-10-14 21:50:00|12304.3|12298.3|12304.3|12298.3|12304.7|12298.7|12304.3|12298.3|0
1728942900000|2024-10-14 21:55:00|12304.4|12298.4|12304.3|12298.3|12305|12299|12304.1|12298.1|0
1728943200000|2024-10-14 22:00:00|12306.1|12300.1|12307.5|12301.5|12307.8|12301.8|12303.1|12297.1|0
1728943500000|2024-10-14 22:05:00|12307.4|12301.4|12305.4|12299.4|12307.4|12301.4|12303.7|12297.7|0
1728943800000|2024-10-14 22:10:00|12305.1|12299.1|12306.8|12300.8|12307.4|12301.4|12305.1|12299.1|0
1728944100000|2024-10-14 22:15:00|12307.1|12301.1|12307.1|12301.1|12307.8|12301.8|12307.1|12301.1|0
1728944400000|2024-10-14 22:20:00|12306.8|12300.8|12306.8|12300.8|12307.1|12301.1|12306.5|12300.5|0
1728944700000|2024-10-14 22:25:00|12307.1|12301.1|12307.4|12301.4|12308.1|12302.1|12306.8|12300.8|0
1728945000000|2024-10-14 22:30:00|12307.7|12301.7|12307.8|12301.8|12307.8|12301.8|12307.4|12301.4|0
1728945300000|2024-10-14 22:35:00|12307.4|12301.4|12305.2|12299.2|12307.4|12301.4|12304.9|12298.9|0
1728945600000|2024-10-14 22:40:00|12306.6|12300.6|12306.6|12300.6|12307|12301|12306|12300|0
1728945900000|2024-10-14 22:45:00|12306.3|12300.3|12307.7|12301.7|12307.7|12301.7|12306.3|12300.3|0
1728946200000|2024-10-14 22:50:00|12307.6|12301.6|12306.7|12300.7|12307.7|12301.7|12306.7|12300.7|0
1728946500000|2024-10-14 22:55:00|12307.2|12301.2|12308.3|12302.3|12309.4|12303.4|12307.2|12301.2|0
1728946800000|2024-10-14 23:00:00|12307.7|12301.7|12309.2|12303.2|12309.3|12303.3|12307.7|12301.7|0
1728947100000|2024-10-14 23:05:00|12309.1|12303.1|12308.9|12302.9|12309.2|12303.2|12308.9|12302.9|0
1728947400000|2024-10-14 23:10:00|12309.2|12303.2|12309.4|12303.4|12309.4|12303.4|12308.6|12302.6|0
1728947700000|2024-10-14 23:15:00|12309.5|12303.5|12309.7|12303.7|12310|12304|12309.2|12303.2|0
1728948000000|2024-10-14 23:20:00|12310|12304|12311|12305|12311.3|12305.3|12309.7|12303.7|0
1728948300000|2024-10-14 23:25:00|12311.1|12305.1|12311.6|12305.6|12311.9|12305.9|12311|12305|0
1728948600000|2024-10-14 23:30:00|12311.3|12305.3|12311.3|12305.3|12312.6|12306.6|12311.3|12305.3|0
1728948900000|2024-10-14 23:35:00|12311.5|12305.5|12311|12305|12311.6|12305.6|12310.8|12304.8|0
1728949200000|2024-10-14 23:40:00|12310.9|12304.9|12311.6|12305.6|12312.2|12306.2|12310.8|12304.8|0
1728949500000|2024-10-14 23:45:00|12311.8|12305.8|12311.6|12305.6|12312.1|12306.1|12311.3|12305.3|0
1728949800000|2024-10-14 23:50:00|12311.9|12305.9|12311.6|12305.6|12312.2|12306.2|12311.6|12305.6|0
1728950100000|2024-10-14 23:55:00|12311.9|12305.9|12311.3|12305.3|12311.9|12305.9|12310.8|12304.8|0
1728950400000|2024-10-15 00:00:00|12311.6|12305.6|12310|12304|12311.9|12305.9|12309.6|12303.6|0
1728950700000|2024-10-15 00:05:00|12310.3|12304.3|12308.1|12302.1|12310.6|12304.6|12308.1|12302.1|0
1728951000000|2024-10-15 00:10:00|12308.6|12302.6|12303.1|12297.1|12308.9|12302.9|12302.5|12296.5|0
1728951300000|2024-10-15 00:15:00|12303.2|12297.2|12306.6|12300.6|12306.6|12300.6|12302.4|12296.4|0
1728951900000|2024-10-15 00:25:00|12308|12302|12308|12302|12308|12302|12306.6|12300.6|0
1728952200000|2024-10-15 00:30:00|12309.5|12303.5|12308|12302|12309.5|12303.5|12307.3|12301.3|0
1728952500000|2024-10-15 00:35:00|12309.4|12303.4|12310.8|12304.8|12310.9|12304.9|12308|12302|0
1728952800000|2024-10-15 00:40:00|12310.9|12304.9|12309.4|12303.4|12310.9|12304.9|12308|12302|0
1728953100000|2024-10-15 00:45:00|12306.5|12300.5|12303.7|12297.7|12306.6|12300.6|12300.8|12294.8|0
1728953400000|2024-10-15 00:50:00|12304.4|12298.4|12305.1|12299.1|12306.6|12300.6|12302.2|12296.2|0
1728953700000|2024-10-15 00:55:00|12306.6|12300.6|12305.1|12299.1|12308|12302|12305.1|12299.1|0
1728954000000|2024-10-15 01:00:00|12306.5|12300.5|12303.9|12297.9|12306.7|12300.7|12303.9|12297.9|0
1728954300000|2024-10-15 01:05:00|12305.3|12299.3|12303.9|12297.9|12305.3|12299.3|12303.9|12297.9|0
1728954600000|2024-10-15 01:10:00|12305.3|12299.3|12308.2|12302.2|12309.6|12303.6|12303.9|12297.9|0
1728954900000|2024-10-15 01:15:00|12306.8|12300.8|12306.8|12300.8|12306.8|12300.8|12305.4|12299.4|0
1728955200000|2024-10-15 01:20:00|12306.1|12300.1|12306.8|12300.8|12306.8|12300.8|12305.4|12299.4|0
1728955500000|2024-10-15 01:25:00|12306.1|12300.1|12305.4|12299.4|12306.8|12300.8|12305.4|12299.4|0
1728955800000|2024-10-15 01:30:00|12306.1|12300.1|12308.2|12302.2|12308.2|12302.2|12305.4|12299.4|0
1728956100000|2024-10-15 01:35:00|12306.8|12300.8|12309.7|12303.7|12309.7|12303.7|12306.8|12300.8|0
1728956400000|2024-10-15 01:40:00|12311.1|12305.1|12311.1|12305.1|12311.1|12305.1|12309.7|12303.7|0
1728957300000|2024-10-15 01:55:00|12309.7|12303.7|12311.1|12305.1|12311.1|12305.1|12308.3|12302.3|0
1728957600000|2024-10-15 02:00:00|12310.4|12304.4|12316.8|12310.8|12318.2|12312.2|12309.7|12303.7|0
1728957900000|2024-10-15 02:05:00|12315.3|12309.3|12312.5|12306.5|12315.3|12309.3|12312.5|12306.5|0
1728958200000|2024-10-15 02:10:00|12313.9|12307.9|12312.5|12306.5|12313.9|12307.9|12312.5|12306.5|0
1728958500000|2024-10-15 02:15:00|12313.2|12307.2|12312.5|12306.5|12313.9|12307.9|12312.5|12306.5|0
1728958800000|2024-10-15 02:20:00|12313.9|12307.9|12313.9|12307.9|12314|12308|12312.5|12306.5|0
1728959100000|2024-10-15 02:25:00|12312.5|12306.5|12312.5|12306.5|12312.5|12306.5|12311.1|12305.1|0
1728959400000|2024-10-15 02:30:00|12313.9|12307.9|12313.9|12307.9|12315.3|12309.3|12312.5|12306.5|0
1728959700000|2024-10-15 02:35:00|12312.5|12306.5|12312.5|12306.5|12312.5|12306.5|12312.5|12306.5|0
1728960000000|2024-10-15 02:40:00|12313.9|12307.9|12311.1|12305.1|12313.9|12307.9|12311.1|12305.1|0
1728960300000|2024-10-15 02:45:00|12312.5|12306.5|12311.1|12305.1|12312.5|12306.5|12311.1|12305.1|0
1728960600000|2024-10-15 02:50:00|12312.5|12306.5|12308.2|12302.2|12312.5|12306.5|12308.2|12302.2|0
1728960900000|2024-10-15 02:55:00|12309.6|12303.6|12309.6|12303.6|12311.1|12305.1|12309.6|12303.6|0
1728961200000|2024-10-15 03:00:00|12309.7|12303.7|12308.2|12302.2|12311.1|12305.1|12308.2|12302.2|0
1728961500000|2024-10-15 03:05:00|12307.5|12301.5|12306.8|12300.8|12308.2|12302.2|12306.8|12300.8|0
1728961800000|2024-10-15 03:10:00|12307.5|12301.5|12306.8|12300.8|12308.2|12302.2|12306.8|12300.8|0
1728962100000|2024-10-15 03:15:00|12306.1|12300.1|12306.8|12300.8|12306.8|12300.8|12306.1|12300.1|0
1728962400000|2024-10-15 03:20:00|12308.2|12302.2|12308.2|12302.2|12308.2|12302.2|12308.2|12302.2|0
1728962700000|2024-10-15 03:25:00|12312.5|12306.5|12311.1|12305.1|12312.5|12306.5|12311.1|12305.1|0
1728963000000|2024-10-15 03:30:00|12311.8|12305.8|12311.1|12305.1|12311.8|12305.8|12308.2|12302.2|0
1728963300000|2024-10-15 03:35:00|12310.4|12304.4|12309.7|12303.7|12311.1|12305.1|12308.3|12302.3|0
1728963600000|2024-10-15 03:40:00|12309|12303|12309.7|12303.7|12309.7|12303.7|12308.3|12302.3|0
1728963900000|2024-10-15 03:45:00|12309|12303|12309.7|12303.7|12309.7|12303.7|12309|12303|0
1728964200000|2024-10-15 03:50:00|12308.3|12302.3|12308.3|12302.3|12308.3|12302.3|12306.8|12300.8|0
1728964500000|2024-10-15 03:55:00|12309.7|12303.7|12309.7|12303.7|12309.7|12303.7|12309.7|12303.7|0
1728964800000|2024-10-15 04:00:00|12308.3|12302.3|12309.7|12303.7|12309.7|12303.7|12308.3|12302.3|0
1728965100000|2024-10-15 04:05:00|12309|12303|12309.7|12303.7|12311.1|12305.1|12308.3|12302.3|0
1728965400000|2024-10-15 04:10:00|12311.1|12305.1|12311.1|12305.1|12311.1|12305.1|12309.7|12303.7|0
1728965700000|2024-10-15 04:15:00|12309.7|12303.7|12309.7|12303.7|12309.7|12303.7|12309.7|12303.7|0
1728966000000|2024-10-15 04:20:00|12310.4|12304.4|12311.1|12305.1|12311.1|12305.1|12310.4|12304.4|0
1728966300000|2024-10-15 04:25:00|12309.7|12303.7|12309.7|12303.7|12309.7|12303.7|12309.7|12303.7|0
1728966900000|2024-10-15 04:35:00|12310.4|12304.4|12309.7|12303.7|12311.1|12305.1|12309.7|12303.7|0
1728967200000|2024-10-15 04:40:00|12310.4|12304.4|12311.1|12305.1|12311.1|12305.1|12310.4|12304.4|0
1728967500000|2024-10-15 04:45:00|12309.7|12303.7|12309.7|12303.7|12309.7|12303.7|12308.3|12302.3|0
1728967800000|2024-10-15 04:50:00|12308.3|12302.3|12308.1|12302.1|12308.3|12302.3|12308.1|12302.1|0
1728968100000|2024-10-15 04:55:00|12306.7|12300.7|12306.5|12300.5|12308.1|12302.1|12306.4|12300.4|0
1728968400000|2024-10-15 05:00:00|12306.4|12300.4|12305|12299|12306.5|12300.5|12305|12299|0
1728968700000|2024-10-15 05:05:00|12306.5|12300.5|12303.6|12297.6|12306.5|12300.5|12303.6|12297.6|0
1728969000000|2024-10-15 05:10:00|12302.9|12296.9|12303.6|12297.6|12303.6|12297.6|12302.2|12296.2|0
1728969300000|2024-10-15 05:15:00|12302.2|12296.2|12302.2|12296.2|12303.6|12297.6|12302.2|12296.2|0
1728969600000|2024-10-15 05:20:00|12303.6|12297.6|12302.2|12296.2|12303.6|12297.6|12302.2|12296.2|0
1728969900000|2024-10-15 05:25:00|12300.8|12294.8|12299.3|12293.3|12300.8|12294.8|12299.3|12293.3|0
1728970200000|2024-10-15 05:30:00|12297.9|12291.9|12297.8|12291.8|12300.7|12294.7|12295|12289|0
1728970500000|2024-10-15 05:35:00|12296.4|12290.4|12297.8|12291.8|12299.3|12293.3|12295|12289|0
1728970800000|2024-10-15 05:40:00|12297.1|12291.1|12297.8|12291.8|12299.2|12293.2|12296.4|12290.4|0
1728971100000|2024-10-15 05:45:00|12299.2|12293.2|12296.4|12290.4|12299.3|12293.3|12296.4|12290.4|0
1728971400000|2024-10-15 05:50:00|12295.7|12289.7|12293.6|12287.6|12296.4|12290.4|12292.2|12286.2|0
1728971700000|2024-10-15 05:55:00|12292.9|12286.9|12292.2|12286.2|12293.6|12287.6|12292.1|12286.1|0
1728972000000|2024-10-15 06:00:00|12292.1|12286.1|12305.9|12303.9|12322.4|12320.4|12290.7|12284.7|66
1728972300000|2024-10-15 06:05:00|12305.4|12303.4|12315.4|12313.4|12318.4|12316.4|12304.9|12302.9|50
1728972600000|2024-10-15 06:10:00|12314.9|12312.9|12309.4|12307.4|12315.4|12313.4|12305.9|12303.9|22
1728972900000|2024-10-15 06:15:00|12309.9|12307.9|12311.9|12309.9|12311.9|12309.9|12305.9|12303.9|47
1728973200000|2024-10-15 06:20:00|12313.4|12311.4|12310.4|12308.4|12316.4|12314.4|12310.4|12308.4|15
1728973500000|2024-10-15 06:25:00|12309.9|12307.9|12304.9|12302.9|12309.9|12307.9|12302.9|12300.9|12
1728973800000|2024-10-15 06:30:00|12305.4|12303.4|12315.4|12313.4|12315.9|12313.9|12305.4|12303.4|16
1728974100000|2024-10-15 06:35:00|12315.9|12313.9|12310.4|12308.4|12318.4|12316.4|12310.4|12308.4|19
1728974400000|2024-10-15 06:40:00|12309.9|12307.9|12305.9|12303.9|12311.9|12309.9|12304.9|12302.9|24
1728974700000|2024-10-15 06:45:00|12306.4|12304.4|12309.4|12307.4|12318.9|12316.9|12306.4|12304.4|20
1728975000000|2024-10-15 06:50:00|12308.9|12306.9|12308.9|12306.9|12311.9|12309.9|12303.4|12301.4|26
1728975300000|2024-10-15 06:55:00|12306.9|12304.9|12292.9|12290.9|12312.4|12310.4|12291.9|12289.9|111
1728975600000|2024-10-15 07:00:00|12295.4|12293.4|12291.4|12289.4|12307.9|12305.9|12286.9|12284.9|414
1728975900000|2024-10-15 07:05:00|12290.9|12288.9|12298.4|12296.4|12298.4|12296.4|12286.4|12284.4|193
1728976200000|2024-10-15 07:10:00|12297.9|12295.9|12294.9|12292.9|12302.4|12300.4|12293.4|12291.4|141
1728976500000|2024-10-15 07:15:00|12295.4|12293.4|12288.4|12286.4|12297.4|12295.4|12288.4|12286.4|103
1728976800000|2024-10-15 07:20:00|12289.4|12287.4|12286.4|12284.4|12293.4|12291.4|12285.9|12283.9|150
1728977100000|2024-10-15 07:25:00|12287.4|12285.4|12283.4|12281.4|12291.9|12289.9|12283.4|12281.4|103
1728977400000|2024-10-15 07:30:00|12283.9|12281.9|12284.4|12282.4|12288.9|12286.9|12282.4|12280.4|156
1728977700000|2024-10-15 07:35:00|12283.9|12281.9|12297.4|12295.4|12297.4|12295.4|12279.9|12277.9|249
1728978000000|2024-10-15 07:40:00|12297|12295|12292|12290|12302.5|12300.5|12291.5|12289.5|168
1728978300000|2024-10-15 07:45:00|12291.5|12289.5|12295.5|12293.5|12296|12294|12289.5|12287.5|197
1728978600000|2024-10-15 07:50:00|12295|12293|12287|12285|12296|12294|12282|12280|98
1728978900000|2024-10-15 07:55:00|12286|12284|12284|12282|12293.5|12291.5|12284|12282|88
1728979200000|2024-10-15 08:00:00|12283.5|12281.5|12276|12274|12290|12288|12276|12274|92
1728979500000|2024-10-15 08:05:00|12276.5|12274.5|12277|12275|12280|12278|12270.5|12268.5|113
1728979800000|2024-10-15 08:10:00|12276.5|12274.5|12271|12269|12281|12279|12270.5|12268.5|92
1728980100000|2024-10-15 08:15:00|12270.5|12268.5|12260|12258|12270.5|12268.5|12259|12257|97
1728980400000|2024-10-15 08:20:00|12260.5|12258.5|12262|12260|12268|12266|12260|12258|119
1728980700000|2024-10-15 08:25:00|12261.5|12259.5|12259|12257|12262|12260|12255|12253|61
1728981000000|2024-10-15 08:30:00|12260|12258|12253|12251|12261.5|12259.5|12252.5|12250.5|149
1728981300000|2024-10-15 08:35:00|12252|12250|12244|12242|12252.5|12250.5|12242|12240|116
1728981600000|2024-10-15 08:40:00|12243.5|12241.5|12248.5|12246.5|12249.5|12247.5|12240|12238|158
1728981900000|2024-10-15 08:45:00|12249|12247|12254.5|12252.5|12256|12254|12246|12244|115
1728982200000|2024-10-15 08:50:00|12255|12253|12250|12248|12260.5|12258.5|12250|12248|87
1728982500000|2024-10-15 08:55:00|12250.5|12248.5|12250|12248|12253|12251|12248.5|12246.5|61
1728982800000|2024-10-15 09:00:00|12250.5|12248.5|12248.5|12246.5|12255.5|12253.5|12247.5|12245.5|131
1728983100000|2024-10-15 09:05:00|12249|12247|12250|12248|12253.5|12251.5|12245.5|12243.5|52
1728983400000|2024-10-15 09:10:00|12249.5|12247.5|12247|12245|12252.5|12250.5|12241|12239|48
1728983700000|2024-10-15 09:15:00|12246.5|12244.5|12256.5|12254.5|12258.5|12256.5|12246.5|12244.5|129
1728984000000|2024-10-15 09:20:00|12257|12255|12257|12255|12260|12258|12255|12253|64
1728984300000|2024-10-15 09:25:00|12256.5|12254.5|12258|12256|12258.5|12256.5|12253|12251|69
1728984600000|2024-10-15 09:30:00|12257.5|12255.5|12250|12248|12258|12256|12248|12246|54
1728984900000|2024-10-15 09:35:00|12250.5|12248.5|12247|12245|12252.5|12250.5|12245.5|12243.5|55
1728985200000|2024-10-15 09:40:00|12246.5|12244.5|12249|12247|12252.5|12250.5|12246|12244|34
1728985500000|2024-10-15 09:45:00|12248.5|12246.5|12251.5|12249.5|12253.5|12251.5|12248.5|12246.5|49
1728985800000|2024-10-15 09:50:00|12252|12250|12254|12252|12257.5|12255.5|12251.5|12249.5|37
1728986100000|2024-10-15 09:55:00|12253.5|12251.5|12243.5|12241.5|12253.5|12251.5|12241.5|12239.5|76
1728986400000|2024-10-15 10:00:00|12244|12242|12250.5|12248.5|12251|12249|12241.5|12239.5|65
1728986700000|2024-10-15 10:05:00|12249.5|12247.5|12253|12251|12253.5|12251.5|12246|12244|179
1728987000000|2024-10-15 10:10:00|12252.5|12250.5|12251.5|12249.5|12256.5|12254.5|12250|12248|47
1728987300000|2024-10-15 10:15:00|12250|12248|12245.5|12243.5|12250|12248|12245.5|12243.5|34
1728987600000|2024-10-15 10:20:00|12244.5|12242.5|12251.5|12249.5|12252|12250|12244.5|12242.5|43
1728987900000|2024-10-15 10:25:00|12252|12250|12254.5|12252.5|12255.5|12253.5|12250.5|12248.5|48
1728988200000|2024-10-15 10:30:00|12254|12252|12261.5|12259.5|12263.5|12261.5|12253.5|12251.5|53
1728988500000|2024-10-15 10:35:00|12261|12259|12261.5|12259.5|12263.5|12261.5|12259.5|12257.5|44
1728988800000|2024-10-15 10:40:00|12260.5|12258.5|12265.5|12263.5|12267.5|12265.5|12260.5|12258.5|56
1728989100000|2024-10-15 10:45:00|12265|12263|12264|12262|12265.5|12263.5|12258.5|12256.5|59
1728989400000|2024-10-15 10:50:00|12264.5|12262.5|12258.5|12256.5|12265.5|12263.5|12255.5|12253.5|217
1728989700000|2024-10-15 10:55:00|12259|12257|12264|12262|12266|12264|12258.5|12256.5|92
1728990000000|2024-10-15 11:00:00|12266.5|12264.5|12259|12257|12268.5|12266.5|12258|12256|87
1728990300000|2024-10-15 11:05:00|12258|12256|12262.5|12260.5|12262.5|12260.5|12257.5|12255.5|41
1728990600000|2024-10-15 11:10:00|12263|12261|12252.5|12250.5|12264.5|12262.5|12251.5|12249.5|63
1728990900000|2024-10-15 11:15:00|12253|12251|12254|12252|12259|12257|12252.5|12250.5|131
1728991200000|2024-10-15 11:20:00|12254.5|12252.5|12255|12253|12256|12254|12251|12249|28
1728991500000|2024-10-15 11:25:00|12255.5|12253.5|12255|12253|12258|12256|12254|12252|36
1728991800000|2024-10-15 11:30:00|12255.5|12253.5|12259.5|12257.5|12260.5|12258.5|12255|12253|53
1728992100000|2024-10-15 11:35:00|12259|12257|12251.5|12249.5|12259.5|12257.5|12251|12249|61
1728992400000|2024-10-15 11:40:00|12252.6|12250.6|12253.1|12251.1|12257.6|12255.6|12249.6|12247.6|66
1728992700000|2024-10-15 11:45:00|12252.6|12250.6|12255.1|12253.1|12259.6|12257.6|12252.1|12250.1|38
1728993000000|2024-10-15 11:50:00|12255.6|12253.6|12266.1|12264.1|12269.1|12267.1|12255.1|12253.1|36
1728993300000|2024-10-15 11:55:00|12265.6|12263.6|12261.1|12259.1|12266.1|12264.1|12260.6|12258.6|30
1728993600000|2024-10-15 12:00:00|12260.6|12258.6|12257.1|12255.1|12264.1|12262.1|12255.6|12253.6|81
1728993900000|2024-10-15 12:05:00|12257.6|12255.6|12262.1|12260.1|12263.1|12261.1|12257.1|12255.1|34
1728994200000|2024-10-15 12:10:00|12262.6|12260.6|12261.1|12259.1|12264.1|12262.1|12258.6|12256.6|34
1728994500000|2024-10-15 12:15:00|12262.1|12260.1|12261.6|12259.6|12264.1|12262.1|12256.6|12254.6|37
1728994800000|2024-10-15 12:20:00|12262.1|12260.1|12255.6|12253.6|12264.1|12262.1|12255.6|12253.6|36
1728995100000|2024-10-15 12:25:00|12256.1|12254.1|12254.1|12252.1|12256.6|12254.6|12250.1|12248.1|29
1728995400000|2024-10-15 12:30:00|12254.6|12252.6|12253.1|12251.1|12255.6|12253.6|12250.6|12248.6|37
1728995700000|2024-10-15 12:35:00|12252.6|12250.6|12260.1|12258.1|12260.6|12258.6|12252.6|12250.6|44
1728996000000|2024-10-15 12:40:00|12260.6|12258.6|12258.6|12256.6|12262.1|12260.1|12257.1|12255.1|56
1728996300000|2024-10-15 12:45:00|12259.1|12257.1|12251.6|12249.6|12259.6|12257.6|12250.6|12248.6|34
1728996600000|2024-10-15 12:50:00|12252.1|12250.1|12246.1|12244.1|12252.6|12250.6|12246.1|12244.1|59
1728996900000|2024-10-15 12:55:00|12246.6|12244.6|12247.1|12245.1|12252.6|12250.6|12245.1|12243.1|92
1728997200000|2024-10-15 13:00:00|12246.6|12244.6|12252.1|12250.1|12255.1|12253.1|12246.6|12244.6|121
1728997500000|2024-10-15 13:05:00|12252.6|12250.6|12253.1|12251.1|12256.6|12254.6|12250.6|12248.6|85
1728997800000|2024-10-15 13:10:00|12253.6|12251.6|12258.1|12256.1|12258.6|12256.6|12252.6|12250.6|261
1728998100000|2024-10-15 13:15:00|12258.6|12256.6|12250.6|12248.6|12259.6|12257.6|12250.6|12248.6|140
1728998400000|2024-10-15 13:20:00|12249.6|12247.6|12252.6|12250.6|12254.1|12252.1|12247.6|12245.6|97
1728998700000|2024-10-15 13:25:00|12253.1|12251.1|12249.6|12247.6|12254.1|12252.1|12248.6|12246.6|72
1728999000000|2024-10-15 13:30:00|12249.1|12247.1|12242.6|12240.6|12250.6|12248.6|12234.6|12232.6|536
1728999300000|2024-10-15 13:35:00|12243.1|12241.1|12246.6|12244.6|12247.6|12245.6|12236.1|12234.1|138
1728999600000|2024-10-15 13:40:00|12247.1|12245.1|12248.1|12246.1|12255.1|12253.1|12246.1|12244.1|464
1728999900000|2024-10-15 13:45:00|12250.1|12248.1|12260.6|12258.6|12262.1|12260.1|12250.1|12248.1|79
1729000200000|2024-10-15 13:50:00|12261.1|12259.1|12256.1|12254.1|12262.6|12260.6|12253.6|12251.6|150
1729000500000|2024-10-15 13:55:00|12256.6|12254.6|12260.6|12258.6|12263.1|12261.1|12254.6|12252.6|161
1729000800000|2024-10-15 14:00:00|12261.1|12259.1|12265.1|12263.1|12270.6|12268.6|12259.6|12257.6|163
1729001100000|2024-10-15 14:05:00|12264.6|12262.6|12265.6|12263.6|12269.1|12267.1|12259.6|12257.6|96
1729001400000|2024-10-15 14:10:00|12264.9|12262.9|12267.9|12265.9|12269.9|12267.9|12262.9|12260.9|104
1729001700000|2024-10-15 14:15:00|12268.4|12266.4|12271.9|12269.9|12273.4|12271.4|12265.9|12263.9|127
1729002000000|2024-10-15 14:20:00|12272.4|12270.4|12253.9|12251.9|12272.9|12270.9|12252.4|12250.4|675
1729002300000|2024-10-15 14:25:00|12254.4|12252.4|12246.4|12244.4|12260.9|12258.9|12244.4|12242.4|1520
1729002600000|2024-10-15 14:30:00|12245.9|12243.9|12226.4|12224.4|12249.4|12247.4|12220.4|12218.4|493
1729002900000|2024-10-15 14:35:00|12225.9|12223.9|12211.4|12209.4|12231.4|12229.4|12210.4|12208.4|434
1729003200000|2024-10-15 14:40:00|12210.9|12208.9|12217.9|12215.9|12229.4|12227.4|12207.4|12205.4|256
1729003500000|2024-10-15 14:45:00|12217.4|12215.4|12225.4|12223.4|12228.4|12226.4|12211.4|12209.4|213
1729003800000|2024-10-15 14:50:00|12224.9|12222.9|12236.4|12234.4|12238.4|12236.4|12221.4|12219.4|1013
1729004100000|2024-10-15 14:55:00|12236.9|12234.9|12223.9|12221.9|12236.9|12234.9|12221.9|12219.9|164
1729004400000|2024-10-15 15:00:00|12224.9|12222.9|12234.4|12232.4|12237.4|12235.4|12222.4|12220.4|244
1729004700000|2024-10-15 15:05:00|12233.9|12231.9|12238.4|12236.4|12240.9|12238.9|12232.4|12230.4|333
1729005000000|2024-10-15 15:10:00|12237.4|12235.4|12236.9|12234.9|12239.9|12237.9|12232.9|12230.9|169
1729005300000|2024-10-15 15:15:00|12236.4|12234.4|12240.4|12238.4|12241.9|12239.9|12234.9|12232.9|321
1729005600000|2024-10-15 15:20:00|12240.9|12238.9|12236.4|12234.4|12244.4|12242.4|12235.9|12233.9|405
1729005900000|2024-10-15 15:25:00|12236.9|12234.9|12223.4|12221.4|12240.4|12238.4|12219.9|12217.9|1329
1729006200000|2024-10-15 15:30:00|12222.9|12220.9|12222.9|12220.9|12225.9|12223.9|12215.9|12213.9|1334
1729006500000|2024-10-15 15:35:00|12222.4|12220.4|12216.9|12214.9|12229.9|12227.9|12216.9|12214.9|384
1729006800000|2024-10-15 15:40:00|12216.4|12214.4|12221.4|12219.4|12224.4|12222.4|12213.9|12211.9|105
1729007100000|2024-10-15 15:45:00|12211.4|12209.4|12193.9|12191.9|12215.4|12213.4|12191.4|12189.4|279
1729007400000|2024-10-15 15:50:00|12193.4|12191.4|12202.4|12200.4|12207.9|12205.9|12193.4|12191.4|134
1729007700000|2024-10-15 15:55:00|12201.9|12199.9|12207.4|12205.4|12208.4|12206.4|12199.4|12197.4|101
1729008000000|2024-10-15 16:00:00|12208.4|12206.4|12204.4|12202.4|12211.9|12209.9|12202.9|12200.9|1176
1729008300000|2024-10-15 16:05:00|12203.9|12201.9|12212.4|12210.4|12215.4|12213.4|12200.4|12198.4|114
1729008600000|2024-10-15 16:10:00|12212.9|12210.9|12205.4|12203.4|12216.9|12214.9|12204.4|12202.4|46
1729008900000|2024-10-15 16:15:00|12205.9|12203.9|12211.4|12209.4|12211.9|12209.9|12203.9|12201.9|28
1729009200000|2024-10-15 16:20:00|12211.9|12209.9|12215.4|12213.4|12215.9|12213.9|12208.4|12206.4|21
1729009500000|2024-10-15 16:25:00|12214.9|12212.9|12216.9|12214.9|12218.4|12216.4|12212.9|12210.9|64
1729009800000|2024-10-15 16:30:00|12216.4|12214.4|12219.4|12217.4|12220.4|12218.4|12214.9|12212.9|25
1729010100000|2024-10-15 16:35:00|12219.9|12217.9|12217.9|12215.9|12222.4|12220.4|12215.4|12213.4|24
1729010400000|2024-10-15 16:40:00|12218.4|12216.4|12212.4|12210.4|12219.9|12217.9|12210.9|12208.9|27
1729010700000|2024-10-15 16:45:00|12212.9|12210.9|12208.4|12206.4|12212.9|12210.9|12206.9|12204.9|50
1729011000000|2024-10-15 16:50:00|12208.9|12206.9|12208.4|12206.4|12211.9|12209.9|12205.4|12203.4|16
1729011300000|2024-10-15 16:55:00|12208.9|12206.9|12211.9|12209.9|12211.9|12209.9|12206.4|12204.4|23
1729011600000|2024-10-15 17:00:00|12212.4|12210.4|12215.4|12213.4|12216.4|12214.4|12210.4|12208.4|8
1729011900000|2024-10-15 17:05:00|12214.9|12212.9|12213.4|12211.4|12216.9|12214.9|12212.4|12210.4|8
1729012200000|2024-10-15 17:10:00|12212.9|12210.9|12208.4|12206.4|12212.9|12210.9|12205.4|12203.4|20
1729012500000|2024-10-15 17:15:00|12208.9|12206.9|12208.4|12206.4|12211.4|12209.4|12203.4|12201.4|11
1729012800000|2024-10-15 17:20:00|12207.9|12205.9|12208.4|12206.4|12210.4|12208.4|12206.9|12204.9|31
1729013100000|2024-10-15 17:25:00|12207.9|12205.9|12206.4|12204.4|12208.4|12206.4|12203.9|12201.9|27
1729013400000|2024-10-15 17:30:00|12206.9|12204.9|12208.4|12206.4|12208.9|12206.9|12202.4|12200.4|26
1729013700000|2024-10-15 17:35:00|12208.9|12206.9|12212.4|12210.4|12212.9|12210.9|12206.4|12204.4|15
1729014000000|2024-10-15 17:40:00|12212.9|12210.9|12215.4|12213.4|12216.9|12214.9|12211.9|12209.9|15
1729014300000|2024-10-15 17:45:00|12214.9|12212.9|12211.4|12209.4|12214.9|12212.9|12210.4|12208.4|14
1729014600000|2024-10-15 17:50:00|12211.9|12209.9|12209.4|12207.4|12213.4|12211.4|12208.4|12206.4|0
1729014900000|2024-10-15 17:55:00|12208.9|12206.9|12205.4|12203.4|12209.4|12207.4|12204.9|12202.9|0
1729015200000|2024-10-15 18:00:00|12204.9|12202.9|12203.4|12201.4|12206.9|12204.9|12203.4|12201.4|16
1729015500000|2024-10-15 18:05:00|12202.9|12200.9|12200.4|12198.4|12203.9|12201.9|12199.4|12197.4|7
1729015800000|2024-10-15 18:10:00|12200.9|12198.9|12198.9|12196.9|12201.4|12199.4|12197.4|12195.4|0
1729016100000|2024-10-15 18:15:00|12198.4|12196.4|12196.9|12194.9|12199.4|12197.4|12195.4|12193.4|8
1729016400000|2024-10-15 18:20:00|12196.4|12194.4|12200.9|12198.9|12201.4|12199.4|12195.4|12193.4|5
1729016700000|2024-10-15 18:25:00|12200.4|12198.4|12196.4|12194.4|12201.4|12199.4|12194.4|12192.4|1
1729017000000|2024-10-15 18:30:00|12196.9|12194.9|12193.9|12191.9|12197.4|12195.4|12193.9|12191.9|1
1729017300000|2024-10-15 18:35:00|12193.4|12191.4|12193.9|12191.9|12193.9|12191.9|12190.9|12188.9|15
1729017600000|2024-10-15 18:40:00|12193.4|12191.4|12193.4|12191.4|12194.4|12192.4|12191.9|12189.9|5
1729017900000|2024-10-15 18:45:00|12193.9|12191.9|12193.4|12191.4|12194.4|12192.4|12192.9|12190.9|1
1729018200000|2024-10-15 18:50:00|12194.4|12192.4|12196.9|12194.9|12198.9|12196.9|12193.4|12191.4|44
1729018500000|2024-10-15 18:55:00|12196.4|12194.4|12193.9|12191.9|12197.4|12195.4|12191.9|12189.9|1
1729018800000|2024-10-15 19:00:00|12193.4|12191.4|12188.4|12186.4|12195.4|12193.4|12186.4|12184.4|4
1729019100000|2024-10-15 19:05:00|12187.9|12185.9|12185.9|12183.9|12189.4|12187.4|12183.4|12181.4|14
1729019400000|2024-10-15 19:10:00|12186.4|12184.4|12186.4|12184.4|12189.4|12187.4|12185.9|12183.9|10
1729019700000|2024-10-15 19:15:00|12185.9|12183.9|12186.4|12184.4|12186.9|12184.9|12184.4|12182.4|9
1729020000000|2024-10-15 19:20:00|12185.9|12183.9|12193.4|12191.4|12194.4|12192.4|12184.9|12182.9|28
1729020300000|2024-10-15 19:25:00|12193.9|12191.9|12190.9|12188.9|12194.9|12192.9|12189.9|12187.9|12
1729020600000|2024-10-15 19:30:00|12190.4|12188.4|12183.4|12181.4|12191.9|12189.9|12183.4|12181.4|9
1729020900000|2024-10-15 19:35:00|12183.9|12181.9|12182.9|12180.9|12183.9|12181.9|12179.4|12177.4|13
1729021200000|2024-10-15 19:40:00|12182.4|12180.4|12181.9|12179.9|12186.9|12184.9|12180.4|12178.4|30
1729021500000|2024-10-15 19:45:00|12182.4|12180.4|12185.4|12183.4|12185.9|12183.9|12180.4|12178.4|9
1729021800000|2024-10-15 19:50:00|12184.9|12182.9|12186.9|12184.9|12188.4|12186.4|12182.4|12180.4|24
1729022100000|2024-10-15 19:55:00|12186.4|12184.4|12191.9|12185.9|12192|12189.4|12182.9|12180.9|99
1729022400000|2024-10-15 20:00:00|12191.6|12185.6|12188.5|12182.5|12192.5|12186.5|12187.9|12181.9|0
1729022700000|2024-10-15 20:05:00|12188.2|12182.2|12187.9|12181.9|12190|12184|12187.2|12181.2|0
1729023000000|2024-10-15 20:10:00|12188.2|12182.2|12185.7|12179.7|12188.2|12182.2|12185.7|12179.7|0
1729023300000|2024-10-15 20:15:00|12186|12180|12185.1|12179.1|12186.3|12180.3|12184.7|12178.7|0
1729023600000|2024-10-15 20:20:00|12184.7|12178.7|12188.8|12182.8|12188.8|12182.8|12184.7|12178.7|0
1729023900000|2024-10-15 20:25:00|12189|12183|12189.1|12183.1|12190|12184|12188.8|12182.8|0
1729024200000|2024-10-15 20:30:00|12189.4|12183.4|12187.5|12181.5|12189.4|12183.4|12186.9|12180.9|0
1729024500000|2024-10-15 20:35:00|12187.2|12181.2|12189.1|12183.1|12189.1|12183.1|12187.2|12181.2|0
1729024800000|2024-10-15 20:40:00|12188.8|12182.8|12186.6|12180.6|12189.1|12183.1|12186.6|12180.6|0
1729025100000|2024-10-15 20:45:00|12186.9|12180.9|12187.2|12181.2|12187.9|12181.9|12186.6|12180.6|0
1729025400000|2024-10-15 20:50:00|12187.5|12181.5|12188.3|12182.3|12188.3|12182.3|12187.5|12181.5|0
1729025700000|2024-10-15 20:55:00|12188.6|12182.6|12187.4|12181.4|12188.6|12182.6|12187|12181|0
1729026000000|2024-10-15 21:00:00|12187.7|12181.7|12187.4|12181.4|12188|12182|12187.4|12181.4|0
1729026300000|2024-10-15 21:05:00|12187.2|12181.2|12188.3|12182.3|12188.7|12182.7|12187.2|12181.2|0
1729026600000|2024-10-15 21:10:00|12188.1|12182.1|12188.3|12182.3|12188.3|12182.3|12188|12182|0
1729026900000|2024-10-15 21:15:00|12188.4|12182.4|12189|12183|12189.3|12183.3|12188.4|12182.4|0
1729027200000|2024-10-15 21:20:00|12189.2|12183.2|12189.3|12183.3|12189.3|12183.3|12189.2|12183.2|0
1729027500000|2024-10-15 21:25:00|12189.5|12183.5|12189.3|12183.3|12189.6|12183.6|12189.3|12183.3|0
1729027800000|2024-10-15 21:30:00|12189.2|12183.2|12189.2|12183.2|12189.3|12183.3|12189.2|12183.2|0
1729028100000|2024-10-15 21:35:00|12188.7|12182.7|12188.7|12182.7|12188.9|12182.9|12188.7|12182.7|0
1729028400000|2024-10-15 21:40:00|12188.9|12182.9|12188.9|12182.9|12188.9|12182.9|12188.9|12182.9|0
1729028700000|2024-10-15 21:45:00|12188.6|12182.6|12188.9|12182.9|12188.9|12182.9|12188.6|12182.6|0
1729029000000|2024-10-15 21:50:00|12188.4|12182.4|12189|12183|12189|12183|12188.4|12182.4|0
1729029300000|2024-10-15 21:55:00|12188.7|12182.7|12188.7|12182.7|12188.9|12182.9|12188.6|12182.6|0
1729029600000|2024-10-15 22:00:00|12188.4|12182.4|12181.6|12175.6|12188.9|12182.9|12179|12173|0
1729029900000|2024-10-15 22:05:00|12181.9|12175.9|12182.3|12176.3|12183.2|12177.2|12181.6|12175.6|0
1729030200000|2024-10-15 22:10:00|12183.2|12177.2|12184.1|12178.1|12184.7|12178.7|12183.2|12177.2|0
1729030500000|2024-10-15 22:15:00|12183.8|12177.8|12186|12180|12186.3|12180.3|12183.8|12177.8|0
1729030800000|2024-10-15 22:20:00|12186.3|12180.3|12187.8|12181.8|12188.2|12182.2|12186.3|12180.3|0
1729031100000|2024-10-15 22:25:00|12187.5|12181.5|12187.2|12181.2|12188.2|12182.2|12187.2|12181.2|0
1729031400000|2024-10-15 22:30:00|12188.2|12182.2|12187.8|12181.8|12188.2|12182.2|12187.2|12181.2|0
1729031700000|2024-10-15 22:35:00|12188.2|12182.2|12188.2|12182.2|12189.1|12183.1|12187.8|12181.8|0
1729032000000|2024-10-15 22:40:00|12188.5|12182.5|12186|12180|12188.5|12182.5|12186|12180|0
1729032300000|2024-10-15 22:45:00|12186.3|12180.3|12187.2|12181.2|12187.3|12181.3|12186.2|12180.2|0
1729032600000|2024-10-15 22:50:00|12186.9|12180.9|12190.6|12184.6|12191|12185|12186.9|12180.9|0
1729032900000|2024-10-15 22:55:00|12191|12185|12190.6|12184.6|12191.3|12185.3|12190.3|12184.3|0
1729033200000|2024-10-15 23:00:00|12191|12185|12192.2|12186.2|12193.4|12187.4|12191|12185|0
1729033500000|2024-10-15 23:05:00|12191.9|12185.9|12191.9|12185.9|12192.2|12186.2|12190.3|12184.3|0
1729033800000|2024-10-15 23:10:00|12191.6|12185.6|12191|12185|12192.8|12186.8|12190.6|12184.6|0
1729034100000|2024-10-15 23:15:00|12190.6|12184.6|12192.2|12186.2|12192.5|12186.5|12190.6|12184.6|0
1729034400000|2024-10-15 23:20:00|12192.5|12186.5|12192.2|12186.2|12192.8|12186.8|12191.3|12185.3|0
1729034700000|2024-10-15 23:25:00|12192.5|12186.5|12192.8|12186.8|12192.8|12186.8|12192.2|12186.2|0
1729035000000|2024-10-15 23:30:00|12192.7|12186.7|12192.5|12186.5|12192.8|12186.8|12191.6|12185.6|0
1729035300000|2024-10-15 23:35:00|12192.8|12186.8|12192.2|12186.2|12193.1|12187.1|12191.6|12185.6|0
1729035600000|2024-10-15 23:40:00|12191.9|12185.9|12192.8|12186.8|12192.8|12186.8|12191.6|12185.6|0
1729035900000|2024-10-15 23:45:00|12193.1|12187.1|12192.8|12186.8|12194.1|12188.1|12192.8|12186.8|0
1729036200000|2024-10-15 23:50:00|12192.5|12186.5|12192.1|12186.1|12192.7|12186.7|12191|12185|0
1729036500000|2024-10-15 23:55:00|12192.2|12186.2|12191|12185|12192.5|12186.5|12190.3|12184.3|0
1729036800000|2024-10-16 00:00:00|12191.3|12185.3|12190|12184|12191.6|12185.6|12189.7|12183.7|0
1729037100000|2024-10-16 00:05:00|12189.7|12183.7|12190|12184|12190.3|12184.3|12189.1|12183.1|0
1729037400000|2024-10-16 00:10:00|12189.9|12183.9|12191.3|12185.3|12191.6|12185.6|12189.9|12183.9|0
1729037700000|2024-10-16 00:15:00|12191|12185|12198|12192|12198|12192|12190.7|12184.7|0
1729038000000|2024-10-16 00:20:00|12196.5|12190.5|12198|12192|12198|12192|12196.5|12190.5|0
1729038300000|2024-10-16 00:25:00|12196.6|12190.6|12195.1|12189.1|12197.3|12191.3|12195.1|12189.1|0
1729038600000|2024-10-16 00:30:00|12196.5|12190.5|12195.1|12189.1|12196.5|12190.5|12193.6|12187.6|0
1729038900000|2024-10-16 00:35:00|12196.5|12190.5|12196.6|12190.6|12198.1|12192.1|12195.1|12189.1|0
1729039200000|2024-10-16 00:40:00|12195.1|12189.1|12195.1|12189.1|12195.2|12189.2|12193.7|12187.7|0
1729039500000|2024-10-16 00:45:00|12193.7|12187.7|12190.8|12184.8|12195.1|12189.1|12190|12184|0
1729039800000|2024-10-16 00:50:00|12192.2|12186.2|12189.3|12183.3|12193.7|12187.7|12189.3|12183.3|0
1729040100000|2024-10-16 00:55:00|12187.9|12181.9|12190.8|12184.8|12192.2|12186.2|12187.9|12181.9|0
1729040400000|2024-10-16 01:00:00|12189.4|12183.4|12190|12184|12190.8|12184.8|12189.3|12183.3|0
1729040700000|2024-10-16 01:05:00|12189.3|12183.3|12189.3|12183.3|12190.8|12184.8|12187.8|12181.8|0
1729041000000|2024-10-16 01:10:00|12187.8|12181.8|12187.9|12181.9|12190.7|12184.7|12186.4|12180.4|0
1729041300000|2024-10-16 01:15:00|12188.6|12182.6|12195.1|12189.1|12195.1|12189.1|12187.9|12181.9|0
1729041600000|2024-10-16 01:20:00|12196.5|12190.5|12195.1|12189.1|12196.6|12190.6|12195.1|12189.1|0
1729041900000|2024-10-16 01:25:00|12194.4|12188.4|12195.1|12189.1|12196.6|12190.6|12193.7|12187.7|0
1729042200000|2024-10-16 01:30:00|12195.8|12189.8|12196.5|12190.5|12196.5|12190.5|12195.1|12189.1|0
1729042500000|2024-10-16 01:35:00|12195.8|12189.8|12198|12192|12198|12192|12195.1|12189.1|0
1729042800000|2024-10-16 01:40:00|12197.3|12191.3|12196.6|12190.6|12198|12192|12195.1|12189.1|0
1729043100000|2024-10-16 01:45:00|12197.3|12191.3|12192.3|12186.3|12198.1|12192.1|12192.3|12186.3|0
1729043400000|2024-10-16 01:50:00|12193|12187|12196.6|12190.6|12196.6|12190.6|12192.3|12186.3|0
1729043700000|2024-10-16 01:55:00|12195.2|12189.2|12193.7|12187.7|12195.2|12189.2|12190.8|12184.8|0
1729044000000|2024-10-16 02:00:00|12194.4|12188.4|12193.7|12187.7|12195.2|12189.2|12192.3|12186.3|0
1729044300000|2024-10-16 02:05:00|12193|12187|12192.3|12186.3|12195.2|12189.2|12192.3|12186.3|0
1729044600000|2024-10-16 02:10:00|12193.7|12187.7|12193.8|12187.8|12193.8|12187.8|12192.3|12186.3|0
1729044900000|2024-10-16 02:15:00|12193.7|12187.7|12190.9|12184.9|12193.8|12187.8|12189.4|12183.4|0
1729045200000|2024-10-16 02:20:00|12190.8|12184.8|12193.8|12187.8|12195.2|12189.2|12190.8|12184.8|0
1729045500000|2024-10-16 02:25:00|12192.3|12186.3|12190.9|12184.9|12193.8|12187.8|12190.9|12184.9|0
1729045800000|2024-10-16 02:30:00|12192.3|12186.3|12193.8|12187.8|12195.2|12189.2|12190.9|12184.9|0
1729046100000|2024-10-16 02:35:00|12194.5|12188.5|12198.1|12192.1|12198.1|12192.1|12193.8|12187.8|0
1729046400000|2024-10-16 02:40:00|12196.7|12190.7|12198.1|12192.1|12198.1|12192.1|12196.7|12190.7|0
1729047000000|2024-10-16 02:50:00|12196.7|12190.7|12196.6|12190.6|12196.7|12190.7|12195.2|12189.2|0
1729047300000|2024-10-16 02:55:00|12198.1|12192.1|12197.4|12191.4|12198.1|12192.1|12196.6|12190.6|0
1729047600000|2024-10-16 03:00:00|12198.1|12192.1|12196.6|12190.6|12198.1|12192.1|12195.2|12189.2|0
1729047900000|2024-10-16 03:05:00|12198.1|12192.1|12196.6|12190.6|12198.1|12192.1|12196.6|12190.6|0
1729048200000|2024-10-16 03:10:00|12198.1|12192.1|12195.2|12189.2|12198.1|12192.1|12195.2|12189.2|0
1729048500000|2024-10-16 03:15:00|12193.8|12187.8|12195.2|12189.2|12195.2|12189.2|12193.8|12187.8|0
1729048800000|2024-10-16 03:20:00|12193.8|12187.8|12193.8|12187.8|12195.2|12189.2|12193.8|12187.8|0
1729049100000|2024-10-16 03:25:00|12195.2|12189.2|12196.7|12190.7|12196.7|12190.7|12193.8|12187.8|0
1729049400000|2024-10-16 03:30:00|12195.3|12189.3|12193.8|12187.8|12195.3|12189.3|12193.8|12187.8|0
1729049700000|2024-10-16 03:35:00|12192.4|12186.4|12189.5|12183.5|12193.8|12187.8|12189.5|12183.5|0
1729050000000|2024-10-16 03:40:00|12190.9|12184.9|12193.8|12187.8|12193.9|12187.9|12190.9|12184.9|0
1729050300000|2024-10-16 03:45:00|12192.4|12186.4|12193.8|12187.8|12195.3|12189.3|12192.4|12186.4|0
1729050600000|2024-10-16 03:50:00|12192.4|12186.4|12193.9|12187.9|12193.9|12187.9|12192.4|12186.4|0
1729050900000|2024-10-16 03:55:00|12195.3|12189.3|12192.4|12186.4|12195.3|12189.3|12192.4|12186.4|0
1729051200000|2024-10-16 04:00:00|12193.9|12187.9|12192.4|12186.4|12193.9|12187.9|12192.4|12186.4|0
1729051500000|2024-10-16 04:05:00|12193.9|12187.9|12192.4|12186.4|12193.9|12187.9|12191|12185|0
1729051800000|2024-10-16 04:10:00|12193.2|12187.2|12193.2|12187.2|12193.9|12187.9|12192.4|12186.4|0
1729052100000|2024-10-16 04:15:00|12193.9|12187.9|12191|12185|12193.9|12187.9|12191|12185|0
1729052400000|2024-10-16 04:20:00|12190.2|12184.2|12186.6|12180.6|12190.2|12184.2|12186.6|12180.6|0
1729052700000|2024-10-16 04:25:00|12187.4|12181.4|12186.6|12180.6|12189.5|12183.5|12186.6|12180.6|0
1729053000000|2024-10-16 04:30:00|12188.1|12182.1|12188.1|12182.1|12189.5|12183.5|12186.6|12180.6|0
1729053300000|2024-10-16 04:35:00|12186.7|12180.7|12187.4|12181.4|12188.1|12182.1|12186.7|12180.7|0
1729053600000|2024-10-16 04:40:00|12188.1|12182.1|12186.7|12180.7|12188.1|12182.1|12186.7|12180.7|0
1729053900000|2024-10-16 04:45:00|12186.6|12180.6|12188.1|12182.1|12188.1|12182.1|12186.6|12180.6|0
1729054200000|2024-10-16 04:50:00|12187.4|12181.4|12186.7|12180.7|12188.1|12182.1|12186.6|12180.6|0
1729054500000|2024-10-16 04:55:00|12186.6|12180.6|12186.7|12180.7|12186.7|12180.7|12186.6|12180.6|0
1729054800000|2024-10-16 05:00:00|12188.1|12182.1|12183.8|12177.8|12188.1|12182.1|12183.8|12177.8|0
1729055100000|2024-10-16 05:05:00|12182.4|12176.4|12178|12172|12182.4|12176.4|12176.5|12170.5|0
1729055400000|2024-10-16 05:10:00|12178.7|12172.7|12179.4|12173.4|12180.8|12174.8|12178|12172|0
1729055700000|2024-10-16 05:15:00|12178.7|12172.7|12177.9|12171.9|12179.4|12173.4|12176.5|12170.5|0
1729056000000|2024-10-16 05:20:00|12176.5|12170.5|12178|12172|12178|12172|12173.6|12167.6|0
1729056300000|2024-10-16 05:25:00|12179.4|12173.4|12181.6|12175.6|12182.3|12176.3|12178|12172|0
1729056600000|2024-10-16 05:30:00|12180.9|12174.9|12180.8|12174.8|12183|12177|12178.7|12172.7|0
1729056900000|2024-10-16 05:35:00|12180.1|12174.1|12180.8|12174.8|12181.6|12175.6|12180.1|12174.1|0
1729057200000|2024-10-16 05:40:00|12180.1|12174.1|12181.6|12175.6|12182.3|12176.3|12178.7|12172.7|0
1729057500000|2024-10-16 05:45:00|12183|12177|12184.7|12178.7|12187.3|12181.3|12182.3|12176.3|0
1729057800000|2024-10-16 05:50:00|12185.4|12179.4|12180.4|12174.4|12186.1|12180.1|12178.9|12172.9|0
1729058100000|2024-10-16 05:55:00|12181.8|12175.8|12186.1|12180.1|12186.1|12180.1|12181.8|12175.8|0
1729058400000|2024-10-16 06:00:00|12187.6|12181.6|12179.7|12177.7|12187.6|12181.6|12175.2|12171.4|25
1729058700000|2024-10-16 06:05:00|12180.2|12178.2|12176.2|12174.2|12182.2|12180.2|12171.7|12169.7|30
1729059000000|2024-10-16 06:10:00|12175.7|12173.7|12165.2|12163.2|12175.7|12173.7|12165.2|12163.2|4
1729059300000|2024-10-16 06:15:00|12164.7|12162.7|12167.2|12165.2|12173.2|12171.2|12164.7|12162.7|15
1729059600000|2024-10-16 06:20:00|12166.7|12164.7|12165.2|12163.2|12166.7|12164.7|12159.2|12157.2|9
1729059900000|2024-10-16 06:25:00|12164.7|12162.7|12163.2|12161.2|12166.2|12164.2|12161.2|12159.2|3
1729060200000|2024-10-16 06:30:00|12162.7|12160.7|12159.2|12157.2|12163.7|12161.7|12158.7|12156.7|10
1729060500000|2024-10-16 06:35:00|12158.7|12156.7|12159.7|12157.7|12161.7|12159.7|12155.7|12153.7|10
1729060800000|2024-10-16 06:40:00|12160.2|12158.2|12160.7|12158.7|12163.2|12161.2|12159.7|12157.7|4
1729061100000|2024-10-16 06:45:00|12161.2|12159.2|12161.2|12159.2|12164.7|12162.7|12159.7|12157.7|14
1729061400000|2024-10-16 06:50:00|12161.7|12159.7|12155.2|12153.2|12165.7|12163.7|12155.2|12153.2|17
1729061700000|2024-10-16 06:55:00|12154.7|12152.7|12136.7|12134.7|12163.2|12161.2|12133.2|12131.2|204
1729062000000|2024-10-16 07:00:00|12142.2|12140.2|12184.2|12182.2|12186.2|12184.2|12138.2|12136.2|482
1729062300000|2024-10-16 07:05:00|12185.2|12183.2|12162.2|12160.2|12186.2|12184.2|12161.7|12159.7|281
1729062600000|2024-10-16 07:10:00|12161.7|12159.7|12158.2|12156.2|12171.7|12169.7|12153.2|12151.2|218
1729062900000|2024-10-16 07:15:00|12158.7|12156.7|12153.7|12151.7|12167.7|12165.7|12153.7|12151.7|125
1729063200000|2024-10-16 07:20:00|12153.2|12151.2|12149.7|12147.7|12160.2|12158.2|12145.7|12143.7|183
1729063500000|2024-10-16 07:25:00|12151.2|12149.2|12160.7|12158.7|12165.7|12163.7|12149.7|12147.7|241
1729063800000|2024-10-16 07:30:00|12160.2|12158.2|12167.2|12165.2|12167.7|12165.7|12152.7|12150.7|389
1729064100000|2024-10-16 07:35:00|12166.7|12164.7|12160.2|12158.2|12174.7|12172.7|12160.2|12158.2|193
1729064400000|2024-10-16 07:40:00|12161.7|12159.7|12168.2|12166.2|12168.2|12166.2|12160.2|12158.2|125
1729064700000|2024-10-16 07:45:00|12167.7|12165.7|12181.2|12179.2|12181.2|12179.2|12165.2|12163.2|307
1729065000000|2024-10-16 07:50:00|12180.7|12178.7|12172.7|12170.7|12180.7|12178.7|12169.7|12167.7|117
1729065300000|2024-10-16 07:55:00|12173.2|12171.2|12182.7|12180.7|12185.2|12183.2|12172.7|12170.7|94
1729065600000|2024-10-16 08:00:00|12181.7|12179.7|12174.7|12172.7|12184.7|12182.7|12173.2|12171.2|83
1729065900000|2024-10-16 08:05:00|12175.2|12173.2|12168.2|12166.2|12177.2|12175.2|12162.7|12160.7|788
1729066200000|2024-10-16 08:10:00|12167.7|12165.7|12165.2|12163.2|12172.2|12170.2|12163.2|12161.2|116
1729066500000|2024-10-16 08:15:00|12164.2|12162.2|12170.2|12168.2|12172.7|12170.7|12164.2|12162.2|81
1729066800000|2024-10-16 08:20:00|12171.2|12169.2|12164.2|12162.2|12174.2|12172.2|12162.2|12160.2|104
1729067100000|2024-10-16 08:25:00|12164.7|12162.7|12181.2|12179.2|12183.7|12181.7|12164.7|12162.7|126
1729067400000|2024-10-16 08:30:00|12182.7|12180.7|12178.2|12176.2|12183.2|12181.2|12176.2|12174.2|77
1729067700000|2024-10-16 08:35:00|12178.7|12176.7|12172.2|12170.2|12181.7|12179.7|12171.7|12169.7|75
1729068000000|2024-10-16 08:40:00|12172.7|12170.7|12176.2|12174.2|12176.7|12174.7|12171.7|12169.7|148
1729068300000|2024-10-16 08:45:00|12176.7|12174.7|12178.7|12176.7|12181.2|12179.2|12173.2|12171.2|61
1729068600000|2024-10-16 08:50:00|12177.7|12175.7|12178.2|12176.2|12182.7|12180.7|12175.7|12173.7|73
1729068900000|2024-10-16 08:55:00|12177.7|12175.7|12178.2|12176.2|12184.2|12182.2|12174.2|12172.2|69
1729069200000|2024-10-16 09:00:00|12177.7|12175.7|12180.2|12178.2|12184.7|12182.7|12177.2|12175.2|69
1729069500000|2024-10-16 09:05:00|12179.7|12177.7|12182.7|12180.7|12182.7|12180.7|12173.7|12171.7|69
1729069800000|2024-10-16 09:10:00|12183.2|12181.2|12189.7|12187.7|12191.7|12189.7|12181.2|12179.2|125
1729070100000|2024-10-16 09:15:00|12190.2|12188.2|12190.7|12188.7|12196.2|12194.2|12189.2|12187.2|96
1729070400000|2024-10-16 09:20:00|12191.2|12189.2|12189.2|12187.2|12192.7|12190.7|12185.2|12183.2|73
1729070700000|2024-10-16 09:25:00|12189.7|12187.7|12191.2|12189.2|12193.7|12191.7|12189.2|12187.2|46
1729071000000|2024-10-16 09:30:00|12192.2|12190.2|12192.2|12190.2|12197.7|12195.7|12191.2|12189.2|47
1729071300000|2024-10-16 09:35:00|12192.7|12190.7|12193.2|12191.2|12194.7|12192.7|12187.7|12185.7|111
1729071600000|2024-10-16 09:40:00|12193.7|12191.7|12185.2|12183.2|12194.7|12192.7|12185.2|12183.2|328
1729071900000|2024-10-16 09:45:00|12184.7|12182.7|12178.7|12176.7|12185.7|12183.7|12175.7|12173.7|94
1729072200000|2024-10-16 09:50:00|12178.2|12176.2|12174.2|12172.2|12181.2|12179.2|12174.2|12172.2|63
1729072500000|2024-10-16 09:55:00|12174.7|12172.7|12176.2|12174.2|12176.7|12174.7|12171.2|12169.2|64
1729072800000|2024-10-16 10:00:00|12175.7|12173.7|12166.2|12164.2|12178.2|12176.2|12166.2|12164.2|69
1729073100000|2024-10-16 10:05:00|12166.7|12164.7|12167.2|12165.2|12173.7|12171.7|12166.2|12164.2|48
1729073400000|2024-10-16 10:10:00|12168.2|12166.2|12167.7|12165.7|12171.2|12169.2|12166.2|12164.2|70
1729073700000|2024-10-16 10:15:00|12168.2|12166.2|12179.2|12177.2|12179.7|12177.7|12165.7|12163.7|47
1729074000000|2024-10-16 10:20:00|12180.2|12178.2|12178.2|12176.2|12180.2|12178.2|12174.2|12172.2|45
1729074300000|2024-10-16 10:25:00|12178.7|12176.7|12174.2|12172.2|12179.2|12177.2|12174.2|12172.2|31
1729074600000|2024-10-16 10:30:00|12172.2|12170.2|12168.2|12166.2|12172.7|12170.7|12167.2|12165.2|334
1729074900000|2024-10-16 10:35:00|12167.7|12165.7|12171.2|12169.2|12175.7|12173.7|12166.2|12164.2|44
1729075200000|2024-10-16 10:40:00|12170.7|12168.7|12171.2|12169.2|12174.2|12172.2|12169.7|12167.7|36
1729075500000|2024-10-16 10:45:00|12170.7|12168.7|12171.2|12169.2|12172.7|12170.7|12168.7|12166.7|31
1729075800000|2024-10-16 10:50:00|12170.7|12168.7|12169.7|12167.7|12171.7|12169.7|12165.7|12163.7|55
1729076100000|2024-10-16 10:55:00|12170.2|12168.2|12171.2|12169.2|12172.2|12170.2|12166.2|12164.2|72
1729076400000|2024-10-16 11:00:00|12171.7|12169.7|12167.2|12165.2|12175.2|12173.2|12167.2|12165.2|58
1729076700000|2024-10-16 11:05:00|12167.7|12165.7|12177.2|12175.2|12177.2|12175.2|12167.2|12165.2|39
1729077000000|2024-10-16 11:10:00|12176.7|12174.7|12180.2|12178.2|12185.2|12183.2|12175.2|12173.2|168
1729077300000|2024-10-16 11:15:00|12180.7|12178.7|12180.2|12178.2|12182.7|12180.7|12177.7|12175.7|19
1729077600000|2024-10-16 11:20:00|12180.7|12178.7|12185.7|12183.7|12186.2|12184.2|12177.2|12175.2|85
1729077900000|2024-10-16 11:25:00|12186.2|12184.2|12184.2|12182.2|12188.2|12186.2|12180.2|12178.2|87
1729078200000|2024-10-16 11:30:00|12183.7|12181.7|12179.2|12177.2|12187.2|12185.2|12178.2|12176.2|71
1729078500000|2024-10-16 11:35:00|12178.7|12176.7|12177.7|12175.7|12182.2|12180.2|12177.7|12175.7|44
1729078800000|2024-10-16 11:40:00|12176.7|12174.7|12175|12173|12176.7|12174.7|12171.7|12169.7|72
1729079100000|2024-10-16 11:45:00|12174.5|12172.5|12168.5|12166.5|12174.5|12172.5|12166.5|12164.5|85
1729079400000|2024-10-16 11:50:00|12167.5|12165.5|12160.5|12158.5|12169.5|12167.5|12160.5|12158.5|53
1729079700000|2024-10-16 11:55:00|12161|12159|12168.5|12166.5|12169|12167|12161|12159|87
1729080000000|2024-10-16 12:00:00|12169|12167|12180.5|12178.5|12182|12180|12169|12167|149
1729080300000|2024-10-16 12:05:00|12179|12177|12178|12176|12179.5|12177.5|12173.5|12171.5|75
1729080600000|2024-10-16 12:10:00|12178.5|12176.5|12176|12174|12178.5|12176.5|12172.5|12170.5|96
1729080900000|2024-10-16 12:15:00|12176.5|12174.5|12178|12176|12179|12177|12173.5|12171.5|102
1729081200000|2024-10-16 12:20:00|12177.5|12175.5|12172|12170|12177.5|12175.5|12171.5|12169.5|67
1729081500000|2024-10-16 12:25:00|12173|12171|12167|12165|12177|12175|12166.5|12164.5|91
1729081800000|2024-10-16 12:30:00|12166.5|12164.5|12176|12174|12176|12174|12166.5|12164.5|54
1729082100000|2024-10-16 12:35:00|12175.5|12173.5|12178|12176|12179.5|12177.5|12175.5|12173.5|42
1729082400000|2024-10-16 12:40:00|12177.5|12175.5|12174.5|12172.5|12181.5|12179.5|12174|12172|79
1729082700000|2024-10-16 12:45:00|12175|12173|12172.5|12170.5|12176.5|12174.5|12168|12166|63
1729083000000|2024-10-16 12:50:00|12172|12170|12173|12171|12177|12175|12172|12170|60
1729083300000|2024-10-16 12:55:00|12174|12172|12165.5|12163.5|12174|12172|12165|12163|40
1729083600000|2024-10-16 13:00:00|12165|12163|12167.5|12165.5|12169.5|12167.5|12165|12163|61
1729083900000|2024-10-16 13:05:00|12168|12166|12171.5|12169.5|12175.5|12173.5|12168|12166|78
1729084200000|2024-10-16 13:10:00|12172|12170|12173.5|12171.5|12174.5|12172.5|12170.5|12168.5|40
1729084500000|2024-10-16 13:15:00|12174|12172|12174|12172|12182|12180|12173.5|12171.5|182
1729084800000|2024-10-16 13:20:00|12173.5|12171.5|12178.5|12176.5|12178.5|12176.5|12173|12171|52
1729085100000|2024-10-16 13:25:00|12178|12176|12180.5|12178.5|12183.5|12181.5|12177.5|12175.5|96
1729085400000|2024-10-16 13:30:00|12181|12179|12185.5|12183.5|12187.5|12185.5|12172.5|12170.5|193
1729085700000|2024-10-16 13:35:00|12186|12184|12189.5|12187.5|12193.5|12191.5|12181|12179|108
1729086000000|2024-10-16 13:40:00|12189|12187|12197.5|12195.5|12199|12197|12187.5|12185.5|157
1729086300000|2024-10-16 13:45:00|12198|12196|12199|12197|12203|12201|12196.5|12194.5|123
1729086600000|2024-10-16 13:50:00|12198.5|12196.5|12202.5|12200.5|12205.5|12203.5|12198|12196|128
1729086900000|2024-10-16 13:55:00|12203|12201|12199.5|12197.5|12205|12203|12199|12197|124
1729087200000|2024-10-16 14:00:00|12199|12197|12215|12213|12215.5|12213.5|12197|12195|164
1729087500000|2024-10-16 14:05:00|12216|12214|12214|12212|12218.5|12216.5|12209.5|12207.5|182
1729087800000|2024-10-16 14:10:00|12213.5|12211.5|12209|12207|12213.5|12211.5|12207|12205|135
1729088100000|2024-10-16 14:15:00|12209.5|12207.5|12205|12203|12216|12214|12205|12203|144
1729088400000|2024-10-16 14:20:00|12205.5|12203.5|12203|12201|12206.5|12204.5|12199|12197|99
1729088700000|2024-10-16 14:25:00|12202.5|12200.5|12206|12204|12210|12208|12202.5|12200.5|126
1729089000000|2024-10-16 14:30:00|12206.5|12204.5|12209.5|12207.5|12212.5|12210.5|12203|12201|110
1729089300000|2024-10-16 14:35:00|12210|12208|12191|12189|12213|12211|12190.5|12188.5|229
1729089600000|2024-10-16 14:40:00|12190.5|12188.5|12197.8|12195.8|12198.3|12196.3|12189.5|12187.5|1079
1729089900000|2024-10-16 14:45:00|12198.3|12196.3|12192.3|12190.3|12200.3|12198.3|12186.8|12184.8|608
1729090200000|2024-10-16 14:50:00|12192.8|12190.8|12201.3|12199.3|12202.3|12200.3|12192.3|12190.3|126
1729090500000|2024-10-16 14:55:00|12201.8|12199.8|12200.3|12198.3|12204.3|12202.3|12198.8|12196.8|139
1729090800000|2024-10-16 15:00:00|12200.8|12198.8|12191.3|12189.3|12201.3|12199.3|12191.3|12189.3|116
1729091100000|2024-10-16 15:05:00|12191.8|12189.8|12189.3|12187.3|12192.3|12190.3|12185.3|12183.3|98
1729091400000|2024-10-16 15:10:00|12189.8|12187.8|12194.3|12192.3|12194.3|12192.3|12186.3|12184.3|144
1729091700000|2024-10-16 15:15:00|12194.8|12192.8|12191.7|12189.7|12195.3|12193.3|12189|12187|558
1729092000000|2024-10-16 15:20:00|12193.2|12191.2|12196.9|12194.9|12198.9|12196.9|12192.3|12190.3|208
1729092300000|2024-10-16 15:25:00|12197.4|12195.4|12192.4|12190.4|12199.9|12197.9|12188.9|12186.9|912
1729092600000|2024-10-16 15:30:00|12191.9|12189.9|12186.4|12184.4|12192.9|12190.9|12184.4|12182.4|573
1729092900000|2024-10-16 15:35:00|12186.9|12184.9|12186.4|12184.4|12188.4|12186.4|12183.4|12181.4|251
1729093200000|2024-10-16 15:40:00|12187.4|12185.4|12190.9|12188.9|12193.9|12191.9|12187.4|12185.4|154
1729093500000|2024-10-16 15:45:00|12190.4|12188.4|12186.4|12184.4|12191.9|12189.9|12184.4|12182.4|61
1729093800000|2024-10-16 15:50:00|12186.9|12184.9|12186.9|12184.9|12189.9|12187.9|12183.9|12181.9|66
1729094100000|2024-10-16 15:55:00|12186.4|12184.4|12184.9|12182.9|12188.4|12186.4|12183.4|12181.4|48
1729094400000|2024-10-16 16:00:00|12184.4|12182.4|12189.4|12187.4|12189.9|12187.9|12183.9|12181.9|29
1729094700000|2024-10-16 16:05:00|12188.9|12186.9|12189.4|12187.4|12190.4|12188.4|12187.4|12185.4|4
1729095000000|2024-10-16 16:10:00|12189.9|12187.9|12190.4|12188.4|12191.4|12189.4|12188.4|12186.4|4
1729095300000|2024-10-16 16:15:00|12189.9|12187.9|12189.4|12187.4|12191.4|12189.4|12187.9|12185.9|38
1729095600000|2024-10-16 16:20:00|12189.9|12187.9|12190.4|12188.4|12192.4|12190.4|12189.4|12187.4|17
1729095900000|2024-10-16 16:25:00|12190.9|12188.9|12190.4|12188.4|12192.4|12190.4|12189.9|12187.9|8
1729096200000|2024-10-16 16:30:00|12189.9|12187.9|12189.9|12187.9|12191.9|12189.9|12187.9|12185.9|15
1729096500000|2024-10-16 16:35:00|12189.4|12187.4|12192.9|12190.9|12193.4|12191.4|12187.4|12185.4|3
1729096800000|2024-10-16 16:40:00|12192.4|12190.4|12192.4|12190.4|12193.9|12191.9|12192.4|12190.4|12
1729097100000|2024-10-16 16:45:00|12193.4|12191.4|12190.9|12188.9|12194.9|12192.9|12190.4|12188.4|28
1729097400000|2024-10-16 16:50:00|12191.4|12189.4|12191.4|12189.4|12192.9|12190.9|12190.4|12188.4|6
1729097700000|2024-10-16 16:55:00|12191.9|12189.9|12192.4|12190.4|12193.4|12191.4|12190.9|12188.9|8
1729098000000|2024-10-16 17:00:00|12193.4|12191.4|12192.4|12190.4|12193.9|12191.9|12191.4|12189.4|5
1729098300000|2024-10-16 17:05:00|12191.9|12189.9|12197.4|12195.4|12198.4|12196.4|12191.9|12189.9|78
1729098600000|2024-10-16 17:10:00|12197.9|12195.9|12201.9|12199.9|12201.9|12199.9|12197.9|12195.9|44
1729098900000|2024-10-16 17:15:00|12202.4|12200.4|12198.4|12196.4|12205.4|12203.4|12197.9|12195.9|133
1729099200000|2024-10-16 17:20:00|12198.9|12196.9|12206.9|12204.9|12206.9|12204.9|12198.4|12196.4|81
1729099500000|2024-10-16 17:25:00|12207.4|12205.4|12208.4|12206.4|12212.9|12210.9|12207.4|12205.4|115
1729099800000|2024-10-16 17:30:00|12208.9|12206.9|12214.9|12212.9|12214.9|12212.9|12207.9|12205.9|21
1729100100000|2024-10-16 17:35:00|12216.4|12214.4|12215.9|12213.9|12216.4|12214.4|12213.9|12211.9|74
1729100400000|2024-10-16 17:40:00|12216.4|12214.4|12218.4|12216.4|12218.4|12216.4|12216.4|12214.4|28
1729100700000|2024-10-16 17:45:00|12218.9|12216.9|12215.4|12213.4|12220.9|12218.9|12214.9|12212.9|117
1729101000000|2024-10-16 17:50:00|12214.9|12212.9|12217.9|12215.9|12217.9|12215.9|12213.9|12211.9|18
1729101300000|2024-10-16 17:55:00|12218.4|12216.4|12223.4|12221.4|12223.4|12221.4|12218.4|12216.4|53
1729101600000|2024-10-16 18:00:00|12222.9|12220.9|12219.9|12217.9|12224.9|12222.9|12219.9|12217.9|78
1729101900000|2024-10-16 18:05:00|12219.4|12217.4|12219.9|12217.9|12220.4|12218.4|12216.9|12214.9|7
1729102200000|2024-10-16 18:10:00|12220.4|12218.4|12220.4|12218.4|12221.4|12219.4|12218.9|12216.9|5
1729102500000|2024-10-16 18:15:00|12220.9|12218.9|12220.4|12218.4|12220.9|12218.9|12219.4|12217.4|0
1729102800000|2024-10-16 18:20:00|12219.9|12217.9|12223.4|12221.4|12225.9|12223.9|12219.9|12217.9|2
1729103100000|2024-10-16 18:25:00|12223.9|12221.9|12224.4|12222.4|12225.9|12223.9|12221.9|12219.9|7
1729103400000|2024-10-16 18:30:00|12223.9|12221.9|12223.4|12221.4|12225.4|12223.4|12221.4|12219.4|4
1729103700000|2024-10-16 18:35:00|12222.9|12220.9|12221.9|12219.9|12223.9|12221.9|12220.9|12218.9|4
1729104000000|2024-10-16 18:40:00|12221.4|12219.4|12219.4|12217.4|12221.4|12219.4|12217.9|12215.9|5
1729104300000|2024-10-16 18:45:00|12218.9|12216.9|12219.4|12217.4|12220.9|12218.9|12216.9|12214.9|5
1729104600000|2024-10-16 18:50:00|12218.9|12216.9|12217.4|12215.4|12218.9|12216.9|12215.9|12213.9|5
1729104900000|2024-10-16 18:55:00|12217.9|12215.9|12215.9|12213.9|12218.4|12216.4|12215.4|12213.4|7
1729105200000|2024-10-16 19:00:00|12216.4|12214.4|12213.4|12211.4|12216.4|12214.4|12212.4|12210.4|3
1729105500000|2024-10-16 19:05:00|12212.9|12210.9|12215.9|12213.9|12215.9|12213.9|12212.4|12210.4|8
1729105800000|2024-10-16 19:10:00|12215.4|12213.4|12216.4|12214.4|12216.9|12214.9|12215.4|12213.4|2
1729106100000|2024-10-16 19:15:00|12215.9|12213.9|12216.4|12214.4|12216.9|12214.9|12215.4|12213.4|7
1729106400000|2024-10-16 19:20:00|12215.9|12213.9|12213.4|12211.4|12216.4|12214.4|12212.4|12210.4|4
1729106700000|2024-10-16 19:25:00|12212.9|12210.9|12210.4|12208.4|12215.9|12213.9|12210.4|12208.4|22
1729107000000|2024-10-16 19:30:00|12209.9|12207.9|12210.4|12208.4|12210.4|12208.4|12207.9|12205.9|25
1729107300000|2024-10-16 19:35:00|12209.9|12207.9|12213.4|12211.4|12213.9|12211.9|12209.4|12207.4|8
1729107600000|2024-10-16 19:40:00|12212.9|12210.9|12215.4|12213.4|12215.4|12213.4|12211.9|12209.9|10
1729107900000|2024-10-16 19:45:00|12214.9|12212.9|12214.9|12212.9|12215.9|12213.9|12213.4|12211.4|49
1729108200000|2024-10-16 19:50:00|12214.4|12212.4|12214.9|12212.9|12215.9|12213.9|12212.9|12210.9|21
1729108500000|2024-10-16 19:55:00|12214.4|12212.4|12218.9|12212.9|12220.4|12217.4|12213.9|12211.9|40
1729108800000|2024-10-16 20:00:00|12218.2|12212.2|12218.9|12212.9|12219.2|12213.2|12216.7|12210.7|0
1729109100000|2024-10-16 20:05:00|12219.2|12213.2|12217.9|12211.9|12219.2|12213.2|12217.3|12211.3|0
1729109400000|2024-10-16 20:10:00|12217.6|12211.6|12218.2|12212.2|12218.9|12212.9|12217.6|12211.6|0
1729109700000|2024-10-16 20:15:00|12217.9|12211.9|12216.4|12210.4|12217.9|12211.9|12215.8|12209.8|0
1729110000000|2024-10-16 20:20:00|12216.7|12210.7|12217.6|12211.6|12217.6|12211.6|12215.8|12209.8|0
1729110300000|2024-10-16 20:25:00|12217.7|12211.7|12218.5|12212.5|12218.5|12212.5|12217.6|12211.6|0
1729110600000|2024-10-16 20:30:00|12218.6|12212.6|12219.3|12213.3|12219.3|12213.3|12218.5|12212.5|0
1729110900000|2024-10-16 20:35:00|12219.6|12213.6|12218.5|12212.5|12219.6|12213.6|12218.5|12212.5|0
1729111200000|2024-10-16 20:40:00|12218.6|12212.6|12217.9|12211.9|12219.6|12213.6|12217.6|12211.6|0
1729111500000|2024-10-16 20:45:00|12217.6|12211.6|12217.9|12211.9|12218.5|12212.5|12217.3|12211.3|0
1729111800000|2024-10-16 20:50:00|12218|12212|12214.8|12208.8|12218.1|12212.1|12214.5|12208.5|0
1729112100000|2024-10-16 20:55:00|12215.1|12209.1|12214.8|12208.8|12216.8|12210.8|12214.4|12208.4|0
1729112400000|2024-10-16 21:00:00|12214.7|12208.7|12215.3|12209.3|12215.3|12209.3|12214.4|12208.4|0
1729112700000|2024-10-16 21:05:00|12215.4|12209.4|12215.3|12209.3|12215.4|12209.4|12215.1|12209.1|0
1729113000000|2024-10-16 21:10:00|12215|12209|12215.1|12209.1|12215.3|12209.3|12215|12209|0
1729113300000|2024-10-16 21:15:00|12215.3|12209.3|12216.2|12210.2|12216.3|12210.3|12215.3|12209.3|0
1729113600000|2024-10-16 21:20:00|12216.3|12210.3|12216|12210|12216.3|12210.3|12216|12210|0
1729113900000|2024-10-16 21:25:00|12216.2|12210.2|12216.3|12210.3|12216.3|12210.3|12216|12210|0
1729114200000|2024-10-16 21:30:00|12216.2|12210.2|12215.6|12209.6|12216.2|12210.2|12215.6|12209.6|0
1729114500000|2024-10-16 21:35:00|12215.7|12209.7|12215.9|12209.9|12216|12210|12215.6|12209.6|0
1729114800000|2024-10-16 21:40:00|12215.7|12209.7|12216.2|12210.2|12216.2|12210.2|12215.7|12209.7|0
1729115100000|2024-10-16 21:45:00|12216.3|12210.3|12215.7|12209.7|12216.3|12210.3|12215.7|12209.7|0
1729115400000|2024-10-16 21:50:00|12215.6|12209.6|12215.7|12209.7|12215.7|12209.7|12215.6|12209.6|0
1729115700000|2024-10-16 21:55:00|12215.9|12209.9|12215.9|12209.9|12215.9|12209.9|12215.7|12209.7|0
1729116000000|2024-10-16 22:00:00|12215.7|12209.7|12215.9|12209.9|12217.7|12211.7|12215.1|12209.1|0
1729116300000|2024-10-16 22:05:00|12215.6|12209.6|12213.5|12207.5|12215.9|12209.9|12213.5|12207.5|0
1729116600000|2024-10-16 22:10:00|12213.8|12207.8|12213.8|12207.8|12213.8|12207.8|12212.5|12206.5|0
1729116900000|2024-10-16 22:15:00|12214|12208|12213.8|12207.8|12215|12209|12213.5|12207.5|0
1729117200000|2024-10-16 22:20:00|12214.1|12208.1|12213.8|12207.8|12214.4|12208.4|12213.1|12207.1|0
1729117500000|2024-10-16 22:25:00|12213.5|12207.5|12213.8|12207.8|12214.1|12208.1|12212.8|12206.8|0
1729117800000|2024-10-16 22:30:00|12214.1|12208.1|12214.4|12208.4|12214.7|12208.7|12213.8|12207.8|0
1729118100000|2024-10-16 22:35:00|12214.1|12208.1|12214.1|12208.1|12214.1|12208.1|12212.2|12206.2|0
1729118400000|2024-10-16 22:40:00|12214.4|12208.4|12214.1|12208.1|12214.4|12208.4|12213.8|12207.8|0
1729118700000|2024-10-16 22:45:00|12214.4|12208.4|12213.8|12207.8|12215|12209|12213.5|12207.5|0
1729119000000|2024-10-16 22:50:00|12213.7|12207.7|12214.7|12208.7|12215|12209|12213.1|12207.1|0
1729119300000|2024-10-16 22:55:00|12215|12209|12214.4|12208.4|12215.3|12209.3|12214.4|12208.4|0
1729119600000|2024-10-16 23:00:00|12214.1|12208.1|12213.5|12207.5|12214.7|12208.7|12213.1|12207.1|0
1729119900000|2024-10-16 23:05:00|12213.1|12207.1|12212.5|12206.5|12213.1|12207.1|12211.9|12205.9|0
1729120200000|2024-10-16 23:10:00|12212.8|12206.8|12213.5|12207.5|12213.5|12207.5|12212.8|12206.8|0
1729120500000|2024-10-16 23:15:00|12213.1|12207.1|12212.5|12206.5|12213.5|12207.5|12212.2|12206.2|0
1729120800000|2024-10-16 23:20:00|12212.6|12206.6|12212.2|12206.2|12212.6|12206.6|12212.2|12206.2|0
1729121100000|2024-10-16 23:25:00|12212.5|12206.5|12212.5|12206.5|12212.8|12206.8|12212.2|12206.2|0
1729121400000|2024-10-16 23:30:00|12212.8|12206.8|12210.7|12204.7|12213.1|12207.1|12210.7|12204.7|0
1729121700000|2024-10-16 23:35:00|12210.5|12204.5|12210.7|12204.7|12211.3|12205.3|12210.1|12204.1|0
1729122000000|2024-10-16 23:40:00|12210.8|12204.8|12211.6|12205.6|12211.6|12205.6|12210.7|12204.7|0
1729122300000|2024-10-16 23:45:00|12211.7|12205.7|12210.4|12204.4|12211.9|12205.9|12210.1|12204.1|0
1729122600000|2024-10-16 23:50:00|12210.7|12204.7|12211|12205|12211|12205|12210.4|12204.4|0
1729122900000|2024-10-16 23:55:00|12210.7|12204.7|12210.4|12204.4|12210.7|12204.7|12209.6|12203.6|0
1729123200000|2024-10-17 00:00:00|12209.6|12203.6|12210.5|12204.5|12210.9|12204.9|12209|12203|0
1729123500000|2024-10-17 00:05:00|12210.6|12204.6|12208.7|12202.7|12210.8|12204.8|12208.7|12202.7|0
1729123800000|2024-10-17 00:10:00|12208|12202|12211.7|12205.7|12212|12206|12208|12202|0
1729124100000|2024-10-17 00:15:00|12211.4|12205.4|12215|12209|12215|12209|12207.7|12201.7|0
1729124400000|2024-10-17 00:20:00|12216.5|12210.5|12219.4|12213.4|12219.4|12213.4|12215|12209|0
1729124700000|2024-10-17 00:25:00|12220.8|12214.8|12222.3|12216.3|12222.3|12216.3|12220.8|12214.8|0
1729125000000|2024-10-17 00:30:00|12222.4|12216.4|12220.2|12214.2|12223.9|12217.9|12219.4|12213.4|0
1729125300000|2024-10-17 00:35:00|12220.9|12214.9|12219.5|12213.5|12220.9|12214.9|12218|12212|0
1729125600000|2024-10-17 00:40:00|12219.4|12213.4|12219.5|12213.5|12219.5|12213.5|12218|12212|0
1729125900000|2024-10-17 00:45:00|12218.7|12212.7|12218|12212|12219.4|12213.4|12218|12212|0
1729126200000|2024-10-17 00:50:00|12219.4|12213.4|12218|12212|12219.4|12213.4|12218|12212|0
1729126500000|2024-10-17 00:55:00|12219.4|12213.4|12219.4|12213.4|12219.5|12213.5|12219.4|12213.4|0
1729126800000|2024-10-17 01:00:00|12219.5|12213.5|12220.9|12214.9|12220.9|12214.9|12219.4|12213.4|0
1729127100000|2024-10-17 01:05:00|12219.4|12213.4|12222.4|12216.4|12222.4|12216.4|12219.4|12213.4|0
1729127400000|2024-10-17 01:10:00|12223.8|12217.8|12220.9|12214.9|12223.9|12217.9|12220.9|12214.9|0
1729127700000|2024-10-17 01:15:00|12219.5|12213.5|12215.1|12209.1|12219.5|12213.5|12215.1|12209.1|0
1729128000000|2024-10-17 01:20:00|12215.8|12209.8|12215.1|12209.1|12216.5|12210.5|12213.6|12207.6|0
1729128300000|2024-10-17 01:25:00|12213.6|12207.6|12212.1|12206.1|12213.6|12207.6|12212.1|12206.1|0
1729128600000|2024-10-17 01:30:00|12212.2|12206.2|12209.3|12203.3|12213.6|12207.6|12207.8|12201.8|0
1729128900000|2024-10-17 01:35:00|12210.7|12204.7|12209.3|12203.3|12212.2|12206.2|12209.3|12203.3|0
1729129200000|2024-10-17 01:40:00|12207.8|12201.8|12209.3|12203.3|12210.7|12204.7|12207.8|12201.8|0
1729129500000|2024-10-17 01:45:00|12207.8|12201.8|12209.3|12203.3|12210.8|12204.8|12207.8|12201.8|0
1729129800000|2024-10-17 01:50:00|12210|12204|12209.3|12203.3|12210.8|12204.8|12207.8|12201.8|0
1729130100000|2024-10-17 01:55:00|12210|12204|12210.8|12204.8|12210.8|12204.8|12209.3|12203.3|0
1729130400000|2024-10-17 02:00:00|12209.3|12203.3|12212.3|12206.3|12212.3|12206.3|12209.3|12203.3|0
1729130700000|2024-10-17 02:05:00|12212.2|12206.2|12213.7|12207.7|12213.7|12207.7|12210.8|12204.8|0
1729131000000|2024-10-17 02:10:00|12213|12207|12210.8|12204.8|12213.7|12207.7|12209.3|12203.3|0
1729131300000|2024-10-17 02:15:00|12211.5|12205.5|12207.9|12201.9|12212.2|12206.2|12207.8|12201.8|0
1729131600000|2024-10-17 02:20:00|12209.3|12203.3|12209.4|12203.4|12210.8|12204.8|12207.9|12201.9|0
1729131900000|2024-10-17 02:25:00|12209.3|12203.3|12206.4|12200.4|12209.3|12203.3|12206.4|12200.4|0
1729132200000|2024-10-17 02:30:00|12207.2|12201.2|12205|12199|12207.9|12201.9|12205|12199|0
1729132500000|2024-10-17 02:35:00|12205.7|12199.7|12202.1|12196.1|12206.4|12200.4|12202.1|12196.1|0
1729132800000|2024-10-17 02:40:00|12202|12196|12199.1|12193.1|12202.1|12196.1|12194.7|12188.7|0
1729133100000|2024-10-17 02:45:00|12197.7|12191.7|12200.6|12194.6|12201.3|12195.3|12197.7|12191.7|0
1729133400000|2024-10-17 02:50:00|12202|12196|12202|12196|12203.5|12197.5|12199.1|12193.1|0
1729133700000|2024-10-17 02:55:00|12203.4|12197.4|12203.5|12197.5|12204.9|12198.9|12202|12196|0
1729134000000|2024-10-17 03:00:00|12204.9|12198.9|12206.4|12200.4|12206.4|12200.4|12204.2|12198.2|0
1729134300000|2024-10-17 03:05:00|12204.9|12198.9|12207.8|12201.8|12207.8|12201.8|12204.9|12198.9|0
1729134600000|2024-10-17 03:10:00|12207.9|12201.9|12202|12196|12209.3|12203.3|12202|12196|0
1729134900000|2024-10-17 03:15:00|12202.7|12196.7|12202|12196|12203.5|12197.5|12202|12196|0
1729135200000|2024-10-17 03:20:00|12202.1|12196.1|12200.6|12194.6|12202.8|12196.8|12200.6|12194.6|0
1729135500000|2024-10-17 03:25:00|12202|12196|12200.6|12194.6|12202|12196|12200.6|12194.6|0
1729135800000|2024-10-17 03:30:00|12202|12196|12197.6|12191.6|12202|12196|12197.6|12191.6|0
1729136100000|2024-10-17 03:35:00|12197.7|12191.7|12200.6|12194.6|12200.6|12194.6|12197.6|12191.6|0
1729136700000|2024-10-17 03:45:00|12199.1|12193.1|12199.1|12193.1|12199.1|12193.1|12199.1|12193.1|0
1729137000000|2024-10-17 03:50:00|12200.6|12194.6|12199.1|12193.1|12200.6|12194.6|12199.1|12193.1|0
1729137300000|2024-10-17 03:55:00|12199.8|12193.8|12200.5|12194.5|12200.6|12194.6|12199.8|12193.8|0
1729137600000|2024-10-17 04:00:00|12199.1|12193.1|12200.5|12194.5|12200.6|12194.6|12199.1|12193.1|0
1729137900000|2024-10-17 04:05:00|12199.1|12193.1|12199.1|12193.1|12200.5|12194.5|12199|12193|0
1729138200000|2024-10-17 04:10:00|12199|12193|12197.6|12191.6|12199.1|12193.1|12196.1|12190.1|0
1729138500000|2024-10-17 04:15:00|12199.1|12193.1|12199.1|12193.1|12199.1|12193.1|12199.1|12193.1|0
1729138800000|2024-10-17 04:20:00|12197.6|12191.6|12196.2|12190.2|12197.6|12191.6|12196.2|12190.2|0
1729139100000|2024-10-17 04:25:00|12196.9|12190.9|12197.6|12191.6|12197.6|12191.6|12196.9|12190.9|0
1729139400000|2024-10-17 04:30:00|12199.1|12193.1|12197.6|12191.6|12199.1|12193.1|12197.6|12191.6|0
1729139700000|2024-10-17 04:35:00|12199.1|12193.1|12197.6|12191.6|12199.1|12193.1|12197.6|12191.6|0
1729140000000|2024-10-17 04:40:00|12199|12193|12199.1|12193.1|12199.1|12193.1|12197.6|12191.6|0
1729140300000|2024-10-17 04:45:00|12200.5|12194.5|12196.2|12190.2|12200.5|12194.5|12196.2|12190.2|0
1729140600000|2024-10-17 04:50:00|12196.9|12190.9|12196.2|12190.2|12197.6|12191.6|12194.7|12188.7|0
1729140900000|2024-10-17 04:55:00|12196.9|12190.9|12199.1|12193.1|12199.1|12193.1|12196.2|12190.2|0
1729141200000|2024-10-17 05:00:00|12189.1|12183.1|12157.5|12151.5|12189.1|12183.1|12157.5|12151.5|0
1729141500000|2024-10-17 05:05:00|12159|12153|12163.3|12157.3|12164.8|12158.8|12159|12153|0
1729141800000|2024-10-17 05:10:00|12164.1|12158.1|12162.6|12156.6|12164.8|12158.8|12160.4|12154.4|0
1729142100000|2024-10-17 05:15:00|12161.9|12155.9|12164.8|12158.8|12166.3|12160.3|12161.9|12155.9|0
1729142400000|2024-10-17 05:20:00|12166.3|12160.3|12163.4|12157.4|12167.7|12161.7|12163.4|12157.4|0
1729142700000|2024-10-17 05:25:00|12164.1|12158.1|12161.9|12155.9|12164.8|12158.8|12161.9|12155.9|0
1729143000000|2024-10-17 05:30:00|12162.6|12156.6|12172.1|12166.1|12172.1|12166.1|12162.6|12156.6|0
1729143300000|2024-10-17 05:35:00|12172.8|12166.8|12176.5|12170.5|12176.5|12170.5|12172.1|12166.1|0
1729143600000|2024-10-17 05:40:00|12175.1|12169.1|12172.2|12166.2|12175.1|12169.1|12172.2|12166.2|0
1729143900000|2024-10-17 05:45:00|12170.7|12164.7|12167.8|12161.8|12170.8|12164.8|12167.8|12161.8|0
1729144200000|2024-10-17 05:50:00|12168.5|12162.5|12169.2|12163.2|12172.1|12166.1|12166.3|12160.3|0
1729144500000|2024-10-17 05:55:00|12170|12164|12166.2|12160.2|12177.2|12171.2|12165.2|12159.2|0
1729144800000|2024-10-17 06:00:00|12167|12161|12145.3|12143.3|12167.7|12161.7|12125.8|12123.8|129
1729145100000|2024-10-17 06:05:00|12144.8|12142.8|12160.8|12158.8|12166.3|12164.3|12138.8|12136.8|39
1729145400000|2024-10-17 06:10:00|12161.8|12159.8|12166.8|12164.8|12170.8|12168.8|12159.8|12157.8|55
1729145700000|2024-10-17 06:15:00|12166.3|12164.3|12159.8|12157.8|12168.3|12166.3|12156.8|12154.8|29
1729146000000|2024-10-17 06:20:00|12160.3|12158.3|12167.3|12165.3|12170.8|12168.8|12160.3|12158.3|35
1729146300000|2024-10-17 06:25:00|12167.8|12165.8|12170.8|12168.8|12171.8|12169.8|12165.3|12163.3|56
1729146600000|2024-10-17 06:30:00|12171.3|12169.3|12175.3|12173.3|12177.3|12175.3|12170.3|12168.3|27
1729146900000|2024-10-17 06:35:00|12176.8|12174.8|12186.3|12184.3|12187.3|12185.3|12175.3|12173.3|32
1729147200000|2024-10-17 06:40:00|12185.8|12183.8|12185.3|12183.3|12187.8|12185.8|12178.8|12176.8|25
1729147500000|2024-10-17 06:45:00|12184.8|12182.8|12175.3|12173.3|12184.8|12182.8|12171.3|12169.3|7
1729147800000|2024-10-17 06:50:00|12175.8|12173.8|12164.3|12162.3|12175.8|12173.8|12161.8|12159.8|55
1729148100000|2024-10-17 06:55:00|12165.8|12163.8|12146.8|12144.8|12173.3|12171.3|12146.8|12144.8|99
1729148400000|2024-10-17 07:00:00|12147.3|12145.3|12148.8|12146.8|12181.3|12179.3|12142.3|12140.3|593
1729148700000|2024-10-17 07:05:00|12149.3|12147.3|12143.8|12141.8|12160.3|12158.3|12139.3|12137.3|314
1729149000000|2024-10-17 07:10:00|12144.3|12142.3|12154.3|12152.3|12164.8|12162.8|12137.3|12135.3|258
1729149300000|2024-10-17 07:15:00|12154.8|12152.8|12149.3|12147.3|12163.3|12161.3|12144.3|12142.3|175
1729149600000|2024-10-17 07:20:00|12149.8|12147.8|12142.3|12140.3|12156.3|12154.3|12142.3|12140.3|180
1729149900000|2024-10-17 07:25:00|12142.8|12140.8|12144.8|12142.8|12149.8|12147.8|12140.8|12138.8|169
1729150200000|2024-10-17 07:30:00|12145.3|12143.3|12141.3|12139.3|12151.3|12149.3|12141.3|12139.3|208
1729150500000|2024-10-17 07:35:00|12142.3|12140.3|12149.3|12147.3|12152.3|12150.3|12142.3|12140.3|211
1729150800000|2024-10-17 07:40:00|12150.3|12148.3|12147.3|12145.3|12150.8|12148.8|12140.3|12138.3|216
1729151100000|2024-10-17 07:45:00|12146.3|12144.3|12138.3|12136.3|12150.8|12148.8|12133.3|12131.3|210
1729151400000|2024-10-17 07:50:00|12137.3|12135.3|12129.8|12127.8|12139.8|12137.8|12129.3|12127.3|255
1729151700000|2024-10-17 07:55:00|12129.3|12127.3|12132.8|12130.8|12135.3|12133.3|12124.8|12122.8|212
1729152000000|2024-10-17 08:00:00|12134.8|12132.8|12142.3|12140.3|12147.8|12145.8|12133.3|12131.3|162
1729152300000|2024-10-17 08:05:00|12142.8|12140.8|12165.8|12163.8|12166.3|12164.3|12141.8|12139.8|267
1729152600000|2024-10-17 08:10:00|12166.8|12164.8|12177.8|12175.8|12187.8|12185.8|12160.3|12158.3|373
1729152900000|2024-10-17 08:15:00|12177.3|12175.3|12193.3|12191.3|12196.3|12194.3|12175.3|12173.3|202
1729153200000|2024-10-17 08:20:00|12193.8|12191.8|12194.3|12192.3|12202.8|12200.8|12193.8|12191.8|196
1729153500000|2024-10-17 08:25:00|12192.3|12190.3|12200.3|12198.3|12202.8|12200.8|12192.3|12190.3|111
1729153800000|2024-10-17 08:30:00|12200.8|12198.8|12213.3|12211.3|12215.3|12213.3|12199.3|12197.3|206
1729154100000|2024-10-17 08:35:00|12212.3|12210.3|12213.3|12211.3|12219.8|12217.8|12208.3|12206.3|153
1729154400000|2024-10-17 08:40:00|12213.8|12211.8|12205.8|12203.8|12213.8|12211.8|12203.3|12201.3|113
1729154700000|2024-10-17 08:45:00|12205.3|12203.3|12223.3|12221.3|12223.8|12221.8|12205.3|12203.3|100
1729155000000|2024-10-17 08:50:00|12222.8|12220.8|12228.3|12226.3|12231.8|12229.8|12222.8|12220.8|160
1729155300000|2024-10-17 08:55:00|12227.8|12225.8|12234.3|12232.3|12235.3|12233.3|12224.8|12222.8|173
1729155600000|2024-10-17 09:00:00|12234.8|12232.8|12243.3|12241.3|12243.8|12241.8|12234.8|12232.8|117
1729155900000|2024-10-17 09:05:00|12242.8|12240.8|12241.8|12239.8|12246.8|12244.8|12241.3|12239.3|117
1729156200000|2024-10-17 09:10:00|12242.3|12240.3|12229.8|12227.8|12245.3|12243.3|12227.3|12225.3|109
1729156500000|2024-10-17 09:15:00|12230.3|12228.3|12233.3|12231.3|12233.3|12231.3|12227.3|12225.3|150
1729156800000|2024-10-17 09:20:00|12233.8|12231.8|12231.3|12229.3|12238.3|12236.3|12226.8|12224.8|109
1729157100000|2024-10-17 09:25:00|12231.8|12229.8|12237.8|12235.8|12239.3|12237.3|12231.8|12229.8|102
1729157400000|2024-10-17 09:30:00|12237.3|12235.3|12234.6|12232.6|12237.3|12235.3|12227.3|12225.3|223
1729157700000|2024-10-17 09:35:00|12234.1|12232.1|12235.6|12233.6|12236.1|12234.1|12230.1|12228.1|33
1729158000000|2024-10-17 09:40:00|12236.1|12234.1|12239.6|12237.6|12240.1|12238.1|12233.1|12231.1|40
1729158300000|2024-10-17 09:45:00|12239.1|12237.1|12245.6|12243.6|12248.1|12246.1|12237.1|12235.1|105
1729158600000|2024-10-17 09:50:00|12245.1|12243.1|12251.6|12249.6|12252.6|12250.6|12244.6|12242.6|68
1729158900000|2024-10-17 09:55:00|12251.1|12249.1|12255.6|12253.6|12255.6|12253.6|12247.1|12245.1|65
1729159200000|2024-10-17 10:00:00|12255.1|12253.1|12268.6|12266.6|12270.1|12268.1|12254.6|12252.6|138
1729159500000|2024-10-17 10:05:00|12269.6|12267.6|12273.6|12271.6|12279.6|12277.6|12269.6|12267.6|163
1729159800000|2024-10-17 10:10:00|12273.1|12271.1|12275.1|12273.1|12275.1|12273.1|12269.1|12267.1|117
1729160100000|2024-10-17 10:15:00|12274.6|12272.6|12271.6|12269.6|12274.6|12272.6|12267.6|12265.6|709
1729160400000|2024-10-17 10:20:00|12272.1|12270.1|12274.1|12272.1|12278.1|12276.1|12272.1|12270.1|109
1729160700000|2024-10-17 10:25:00|12273.1|12271.1|12277.6|12275.6|12277.6|12275.6|12272.6|12270.6|59
1729161000000|2024-10-17 10:30:00|12278.1|12276.1|12275.6|12273.6|12280.6|12278.6|12274.1|12272.1|76
1729161300000|2024-10-17 10:35:00|12275.1|12273.1|12278.6|12276.6|12281.1|12279.1|12272.6|12270.6|85
1729161600000|2024-10-17 10:40:00|12279.1|12277.1|12289.1|12287.1|12289.1|12287.1|12276.6|12274.6|173
1729161900000|2024-10-17 10:45:00|12288.6|12286.6|12289.6|12287.6|12290.1|12288.1|12284.1|12282.1|94
1729162200000|2024-10-17 10:50:00|12289.1|12287.1|12294.6|12292.6|12296.1|12294.1|12285.1|12283.1|92
1729162500000|2024-10-17 10:55:00|12294.1|12292.1|12301.6|12299.6|12304.6|12302.6|12292.1|12290.1|189
1729162800000|2024-10-17 11:00:00|12302.1|12300.1|12303.6|12301.6|12306.6|12304.6|12300.1|12298.1|207
1729163100000|2024-10-17 11:05:00|12303.1|12301.1|12302.6|12300.6|12307.6|12305.6|12300.6|12298.6|213
1729163400000|2024-10-17 11:10:00|12303.1|12301.1|12302.6|12300.6|12306.1|12304.1|12302.1|12300.1|99
1729163700000|2024-10-17 11:15:00|12303.1|12301.1|12297.6|12295.6|12303.1|12301.1|12295.6|12293.6|78
1729164000000|2024-10-17 11:20:00|12297.1|12295.1|12302.1|12300.1|12303.1|12301.1|12294.1|12292.1|105
1729164300000|2024-10-17 11:25:00|12301.6|12299.6|12297.6|12295.6|12302.6|12300.6|12297.1|12295.1|108
1729164600000|2024-10-17 11:30:00|12297.1|12295.1|12297.6|12295.6|12300.6|12298.6|12296.1|12294.1|58
1729164900000|2024-10-17 11:35:00|12297.1|12295.1|12298.6|12296.6|12300.6|12298.6|12292.6|12290.6|198
1729165200000|2024-10-17 11:40:00|12298.1|12296.1|12297.6|12295.6|12300.6|12298.6|12294.1|12292.1|48
1729165500000|2024-10-17 11:45:00|12297.1|12295.1|12294.1|12292.1|12297.1|12295.1|12288.6|12286.6|68
1729165800000|2024-10-17 11:50:00|12293.6|12291.6|12289.6|12287.6|12293.6|12291.6|12283.6|12281.6|133
1729166100000|2024-10-17 11:55:00|12289.1|12287.1|12287.6|12285.6|12289.1|12287.1|12285.1|12283.1|66
1729166400000|2024-10-17 12:00:00|12287.1|12285.1|12293.1|12291.1|12296.6|12294.6|12284.6|12282.6|98
1729166700000|2024-10-17 12:05:00|12293.6|12291.6|12295.6|12293.6|12295.6|12293.6|12292.6|12290.6|109
1729167000000|2024-10-17 12:10:00|12295.1|12293.1|12300.1|12298.1|12306.1|12304.1|12295.1|12293.1|92
1729167300000|2024-10-17 12:15:00|12299.6|12297.6|12306.6|12304.6|12309.1|12307.1|12295.1|12293.1|238
1729167600000|2024-10-17 12:20:00|12306.1|12304.1|12311.1|12309.1|12311.6|12309.6|12302.6|12300.6|99
1729167900000|2024-10-17 12:25:00|12311.6|12309.6|12308.6|12306.6|12312.6|12310.6|12303.6|12301.6|198
1729168200000|2024-10-17 12:30:00|12313.1|12311.1|12316.6|12314.6|12325.6|12323.6|12310.1|12308.1|312
1729168500000|2024-10-17 12:35:00|12317.1|12315.1|12321.6|12319.6|12323.6|12321.6|12315.1|12313.1|81
1729168800000|2024-10-17 12:40:00|12322.1|12320.1|12310.6|12308.6|12323.6|12321.6|12307.6|12305.6|194
1729169100000|2024-10-17 12:45:00|12310.1|12308.1|12311.6|12309.6|12312.6|12310.6|12303.1|12301.1|80
1729169400000|2024-10-17 12:50:00|12312.1|12310.1|12322.6|12320.6|12322.6|12320.6|12311.1|12309.1|151
1729169700000|2024-10-17 12:55:00|12324.1|12322.1|12327.5|12325.5|12328.5|12326.5|12320|12318|137
1729170000000|2024-10-17 13:00:00|12328|12326|12331.5|12329.5|12334|12332|12328|12326|89
1729170300000|2024-10-17 13:05:00|12330|12328|12342.5|12340.5|12343.5|12341.5|12329|12327|179
1729170600000|2024-10-17 13:10:00|12343.5|12341.5|12340.5|12338.5|12344.5|12342.5|12337|12335|338
1729170900000|2024-10-17 13:15:00|12341|12339|12341.5|12339.5|12346|12344|12340|12338|243
1729171200000|2024-10-17 13:20:00|12342|12340|12347.5|12345.5|12351|12349|12340|12338|143
1729171500000|2024-10-17 13:25:00|12348.5|12346.5|12343.5|12341.5|12354.5|12352.5|12340.5|12338.5|272
1729171800000|2024-10-17 13:30:00|12344|12342|12332.5|12330.5|12348|12346|12327|12325|182
1729172100000|2024-10-17 13:35:00|12332|12330|12325|12323|12332.5|12330.5|12312.5|12310.5|231
1729172400000|2024-10-17 13:40:00|12324.5|12322.5|12323.5|12321.5|12335|12333|12321.5|12319.5|435
1729172700000|2024-10-17 13:45:00|12323|12321|12320.5|12318.5|12327|12325|12318|12316|137
1729173000000|2024-10-17 13:50:00|12321|12319|12316|12314|12328.5|12326.5|12315.5|12313.5|134
1729173300000|2024-10-17 13:55:00|12316.5|12314.5|12309.5|12307.5|12321|12319|12308|12306|171
1729173600000|2024-10-17 14:00:00|12311|12309|12304.5|12302.5|12313|12311|12297.5|12295.5|198
1729173900000|2024-10-17 14:05:00|12305|12303|12308.1|12306.1|12310.1|12308.1|12299|12297|287
1729174200000|2024-10-17 14:10:00|12308.4|12306.4|12305.4|12303.4|12312.4|12310.4|12303.4|12301.4|111
1729174500000|2024-10-17 14:15:00|12304.9|12302.9|12306.4|12304.4|12312.9|12310.9|12302.9|12300.9|114
1729174800000|2024-10-17 14:20:00|12305.9|12303.9|12314.9|12312.9|12315.9|12313.9|12304.4|12302.4|86
1729175100000|2024-10-17 14:25:00|12313.9|12311.9|12297.4|12295.4|12314.9|12312.9|12293.9|12291.9|273
1729175400000|2024-10-17 14:30:00|12297.9|12295.9|12306.4|12304.4|12306.9|12304.9|12296.9|12294.9|115
1729175700000|2024-10-17 14:35:00|12305.9|12303.9|12312.4|12310.4|12312.9|12310.9|12297.9|12295.9|127
1729176000000|2024-10-17 14:40:00|12312.9|12310.9|12309.4|12307.4|12314.9|12312.9|12307.9|12305.9|120
1729176300000|2024-10-17 14:45:00|12309.9|12307.9|12313.4|12311.4|12314.9|12312.9|12308.4|12306.4|189
1729176600000|2024-10-17 14:50:00|12312.4|12310.4|12309.9|12307.9|12315.4|12313.4|12309.9|12307.9|309
1729176900000|2024-10-17 14:55:00|12310.4|12308.4|12310.4|12308.4|12314.9|12312.9|12305.9|12303.9|203
1729177200000|2024-10-17 15:00:00|12310.9|12308.9|12300.4|12298.4|12312.9|12310.9|12295.9|12293.9|251
1729177500000|2024-10-17 15:05:00|12299.9|12297.9|12314.9|12312.9|12314.9|12312.9|12299.9|12297.9|174
1729177800000|2024-10-17 15:10:00|12314.4|12312.4|12304.4|12302.4|12314.9|12312.9|12300.9|12298.9|305
1729178100000|2024-10-17 15:15:00|12303.9|12301.9|12308.9|12306.9|12309.4|12307.4|12303.4|12301.4|549
1729178400000|2024-10-17 15:20:00|12308.4|12306.4|12306.9|12304.9|12311.9|12309.9|12303.9|12301.9|391
1729178700000|2024-10-17 15:25:00|12306.4|12304.4|12303.4|12301.4|12307.4|12305.4|12299.9|12297.9|1215
1729179000000|2024-10-17 15:30:00|12303.9|12301.9|12309.4|12307.4|12313.9|12311.9|12301.9|12299.9|1248
1729179300000|2024-10-17 15:35:00|12308.9|12306.9|12308.9|12306.9|12312.9|12310.9|12306.9|12304.9|311
1729179600000|2024-10-17 15:40:00|12308.4|12306.4|12310.9|12308.9|12313.9|12311.9|12308.4|12306.4|889
1729179900000|2024-10-17 15:45:00|12311.4|12309.4|12310.4|12308.4|12311.9|12309.9|12309.4|12307.4|257
1729180200000|2024-10-17 15:50:00|12309.9|12307.9|12312.4|12310.4|12312.9|12310.9|12309.9|12307.9|25
1729180500000|2024-10-17 15:55:00|12311.9|12309.9|12314.4|12312.4|12314.4|12312.4|12310.4|12308.4|59
1729180800000|2024-10-17 16:00:00|12313.9|12311.9|12314.4|12312.4|12318.9|12316.9|12310.4|12308.4|96
1729181100000|2024-10-17 16:05:00|12313.9|12311.9|12316.4|12314.4|12318.9|12316.9|12313.9|12311.9|30
1729181400000|2024-10-17 16:10:00|12315.9|12313.9|12312.4|12310.4|12317.4|12315.4|12311.9|12309.9|30
1729181700000|2024-10-17 16:15:00|12313.4|12311.4|12314.4|12312.4|12316.4|12314.4|12312.9|12310.9|31
1729182000000|2024-10-17 16:20:00|12313.9|12311.9|12315.4|12313.4|12315.4|12313.4|12310.9|12308.9|13
1729182300000|2024-10-17 16:25:00|12314.9|12312.9|12315.4|12313.4|12315.9|12313.9|12312.9|12310.9|22
1729182600000|2024-10-17 16:30:00|12314.9|12312.9|12311.4|12309.4|12314.9|12312.9|12309.4|12307.4|6
1729182900000|2024-10-17 16:35:00|12311.9|12309.9|12315.9|12313.9|12316.4|12314.4|12311.9|12309.9|10
1729183200000|2024-10-17 16:40:00|12316.4|12314.4|12319.4|12317.4|12320.4|12318.4|12316.4|12314.4|10
1729183500000|2024-10-17 16:45:00|12318.9|12316.9|12318.9|12316.9|12320.4|12318.4|12317.9|12315.9|12
1729183800000|2024-10-17 16:50:00|12319.4|12317.4|12319.9|12317.9|12320.4|12318.4|12318.4|12316.4|21
1729184100000|2024-10-17 16:55:00|12320.4|12318.4|12319.4|12317.4|12321.4|12319.4|12316.4|12314.4|20
1729184400000|2024-10-17 17:00:00|12319.9|12317.9|12319.4|12317.4|12321.4|12319.4|12316.9|12314.9|37
1729184700000|2024-10-17 17:05:00|12318.9|12316.9|12317.4|12315.4|12319.4|12317.4|12315.9|12313.9|9
1729185000000|2024-10-17 17:10:00|12317.9|12315.9|12317.4|12315.4|12319.4|12317.4|12316.9|12314.9|5
1729185300000|2024-10-17 17:15:00|12317.9|12315.9|12315.9|12313.9|12318.4|12316.4|12315.9|12313.9|7
1729185600000|2024-10-17 17:20:00|12316.4|12314.4|12313.9|12311.9|12317.9|12315.9|12313.4|12311.4|11
1729185900000|2024-10-17 17:25:00|12313.4|12311.4|12314.9|12312.9|12315.4|12313.4|12312.9|12310.9|6
1729186200000|2024-10-17 17:30:00|12314.4|12312.4|12312.9|12310.9|12314.4|12312.4|12311.9|12309.9|3
1729186500000|2024-10-17 17:35:00|12313.4|12311.4|12313.4|12311.4|12314.4|12312.4|12312.9|12310.9|4
1729186800000|2024-10-17 17:40:00|12312.9|12310.9|12315.4|12313.4|12316.4|12314.4|12312.4|12310.4|9
1729187100000|2024-10-17 17:45:00|12314.9|12312.9|12315.4|12313.4|12315.9|12313.9|12313.4|12311.4|10
1729187400000|2024-10-17 17:50:00|12315.9|12313.9|12316.4|12314.4|12316.4|12314.4|12314.4|12312.4|7
1729187700000|2024-10-17 17:55:00|12316.9|12314.9|12316.4|12314.4|12317.4|12315.4|12315.4|12313.4|7
1729188000000|2024-10-17 18:00:00|12315.9|12313.9|12307.9|12305.9|12316.4|12314.4|12307.9|12305.9|10
1729188300000|2024-10-17 18:05:00|12307.4|12305.4|12302.9|12300.9|12308.9|12306.9|12302.9|12300.9|14
1729188600000|2024-10-17 18:10:00|12302.4|12300.4|12304.4|12302.4|12305.4|12303.4|12298.4|12296.4|17
1729188900000|2024-10-17 18:15:00|12304.9|12302.9|12300.9|12298.9|12305.9|12303.9|12299.4|12297.4|35
1729189200000|2024-10-17 18:20:00|12300.4|12298.4|12301.4|12299.4|12301.9|12299.9|12299.4|12297.4|11
1729189500000|2024-10-17 18:25:00|12301.9|12299.9|12297.9|12295.9|12302.4|12300.4|12296.9|12294.9|20
1729189800000|2024-10-17 18:30:00|12297.4|12295.4|12297.4|12295.4|12300.4|12298.4|12297.4|12295.4|8
1729190100000|2024-10-17 18:35:00|12297.9|12295.9|12299.4|12297.4|12299.4|12297.4|12295.4|12293.4|15
1729190400000|2024-10-17 18:40:00|12298.9|12296.9|12298.9|12296.9|12299.9|12297.9|12296.4|12294.4|11
1729190700000|2024-10-17 18:45:00|12299.4|12297.4|12300.4|12298.4|12302.4|12300.4|12297.4|12295.4|17
1729191000000|2024-10-17 18:50:00|12299.9|12297.9|12300.4|12298.4|12301.9|12299.9|12299.4|12297.4|7
1729191300000|2024-10-17 18:55:00|12299.9|12297.9|12301.9|12299.9|12303.4|12301.4|12299.4|12297.4|19
1729191600000|2024-10-17 19:00:00|12302.4|12300.4|12295.9|12293.9|12303.4|12301.4|12294.9|12292.9|30
1729191900000|2024-10-17 19:05:00|12295.4|12293.4|12298.4|12296.4|12298.4|12296.4|12295.4|12293.4|15
1729192200000|2024-10-17 19:10:00|12297.9|12295.9|12301.4|12299.4|12301.9|12299.9|12297.4|12295.4|13
1729192500000|2024-10-17 19:15:00|12301.9|12299.9|12297.4|12295.4|12301.9|12299.9|12296.9|12294.9|11
1729192800000|2024-10-17 19:20:00|12297.9|12295.9|12298.9|12296.9|12299.4|12297.4|12296.9|12294.9|16
1729193100000|2024-10-17 19:25:00|12298.4|12296.4|12296.4|12294.4|12298.9|12296.9|12296.4|12294.4|14
1729193400000|2024-10-17 19:30:00|12295.9|12293.9|12296.4|12294.4|12297.4|12295.4|12294.4|12292.4|22
1729193700000|2024-10-17 19:35:00|12295.9|12293.9|12295.9|12293.9|12297.4|12295.4|12294.4|12292.4|5
1729194000000|2024-10-17 19:40:00|12296.4|12294.4|12296.9|12294.9|12298.4|12296.4|12294.4|12292.4|16
1729194300000|2024-10-17 19:45:00|12296.4|12294.4|12299.4|12297.4|12300.9|12298.9|12294.4|12292.4|39
1729194600000|2024-10-17 19:50:00|12298.9|12296.9|12299.4|12297.4|12300.4|12298.4|12297.4|12295.4|15
1729194900000|2024-10-17 19:55:00|12298.9|12296.9|12305.6|12299.6|12306.4|12304.4|12296.9|12294.9|56
1729195200000|2024-10-17 20:00:00|12303.9|12297.9|12306.7|12300.7|12309.9|12303.9|12303|12297|0
1729195500000|2024-10-17 20:05:00|12306.4|12300.4|12309.9|12303.9|12311.8|12305.8|12306.1|12300.1|0
1729195800000|2024-10-17 20:10:00|12310.2|12304.2|12306.7|12300.7|12311.5|12305.5|12306.4|12300.4|0
1729196100000|2024-10-17 20:15:00|12306.8|12300.8|12310.5|12304.5|12310.9|12304.9|12306.8|12300.8|0
1729196400000|2024-10-17 20:20:00|12310.3|12304.3|12309.6|12303.6|12310.5|12304.5|12309|12303|0
1729196700000|2024-10-17 20:25:00|12309.3|12303.3|12307|12301|12309.3|12303.3|12306.9|12300.9|0
1729197000000|2024-10-17 20:30:00|12306.7|12300.7|12307.3|12301.3|12307.3|12301.3|12306.1|12300.1|0
1729197300000|2024-10-17 20:35:00|12307|12301|12306.1|12300.1|12307.6|12301.6|12306.1|12300.1|0
1729197600000|2024-10-17 20:40:00|12306.2|12300.2|12306.4|12300.4|12307|12301|12306.2|12300.2|0
1729197900000|2024-10-17 20:45:00|12306.5|12300.5|12307.3|12301.3|12308.1|12302.1|12306.5|12300.5|0
1729198200000|2024-10-17 20:50:00|12307.4|12301.4|12308.1|12302.1|12308.1|12302.1|12307|12301|0
1729198500000|2024-10-17 20:55:00|12307.8|12301.8|12305.7|12299.7|12308.1|12302.1|12305.7|12299.7|0
1729198800000|2024-10-17 21:00:00|12306.7|12300.7|12306|12300|12306.9|12300.9|12305.8|12299.8|0
1729199100000|2024-10-17 21:05:00|12306.7|12300.7|12306.1|12300.1|12306.9|12300.9|12305.9|12299.9|0
1729199400000|2024-10-17 21:10:00|12306.2|12300.2|12306.3|12300.3|12306.3|12300.3|12306.2|12300.2|0
1729199700000|2024-10-17 21:15:00|12307|12301|12306.3|12300.3|12307.2|12301.2|12306.3|12300.3|0
1729200000000|2024-10-17 21:20:00|12306.9|12300.9|12306.6|12300.6|12306.9|12300.9|12305.6|12299.6|0
1729200300000|2024-10-17 21:25:00|12306.9|12300.9|12306.9|12300.9|12306.9|12300.9|12306.9|12300.9|0
1729200900000|2024-10-17 21:35:00|12307.2|12301.2|12306.9|12300.9|12307.2|12301.2|12306.9|12300.9|0
1729201500000|2024-10-17 21:45:00|12307|12301|12306.7|12300.7|12307|12301|12306.7|12300.7|0
1729201800000|2024-10-17 21:50:00|12306.6|12300.6|12306.6|12300.6|12306.7|12300.7|12306.6|12300.6|0
1729202100000|2024-10-17 21:55:00|12306.7|12300.7|12306.4|12300.4|12306.9|12300.9|12306.4|12300.4|0
1729202400000|2024-10-17 22:00:00|12305.4|12299.4|12305.3|12299.3|12307.8|12301.8|12304.5|12298.5|0
1729202700000|2024-10-17 22:05:00|12305.2|12299.2|12306.4|12300.4|12306.7|12300.7|12304.5|12298.5|0
1729203000000|2024-10-17 22:10:00|12306.5|12300.5|12307|12301|12307.6|12301.6|12306.4|12300.4|0
1729203300000|2024-10-17 22:15:00|12306.7|12300.7|12308.7|12302.7|12309|12303|12306.7|12300.7|0
1729203600000|2024-10-17 22:20:00|12308.6|12302.6|12309.3|12303.3|12309.9|12303.9|12307.6|12301.6|0
1729203900000|2024-10-17 22:25:00|12307.8|12301.8|12308.7|12302.7|12309.2|12303.2|12307.8|12301.8|0
1729204200000|2024-10-17 22:30:00|12308.9|12302.9|12310.7|12304.7|12311.6|12305.6|12308.7|12302.7|0
1729204500000|2024-10-17 22:35:00|12311|12305|12311.3|12305.3|12311.6|12305.6|12310.4|12304.4|0
1729204800000|2024-10-17 22:40:00|12311|12305|12311.3|12305.3|12311.3|12305.3|12311|12305|0
1729205100000|2024-10-17 22:45:00|12311.6|12305.6|12311.3|12305.3|12311.9|12305.9|12311|12305|0
1729205400000|2024-10-17 22:50:00|12311.6|12305.6|12311|12305|12312.2|12306.2|12311|12305|0
1729205700000|2024-10-17 22:55:00|12311.3|12305.3|12310.2|12304.2|12311.3|12305.3|12309.5|12303.5|0
1729206000000|2024-10-17 23:00:00|12310.1|12304.1|12309.5|12303.5|12310.4|12304.4|12309|12303|0
1729206300000|2024-10-17 23:05:00|12309|12303|12308.4|12302.4|12309.5|12303.5|12308.1|12302.1|0
1729206600000|2024-10-17 23:10:00|12308.7|12302.7|12310.1|12304.1|12310.1|12304.1|12308.7|12302.7|0
1729206900000|2024-10-17 23:15:00|12309.8|12303.8|12310.1|12304.1|12310.1|12304.1|12309.8|12303.8|0
1729207200000|2024-10-17 23:20:00|12309.8|12303.8|12309.5|12303.5|12309.8|12303.8|12309|12303|0
1729207500000|2024-10-17 23:25:00|12309|12303|12309.5|12303.5|12309.8|12303.8|12309|12303|0
1729207800000|2024-10-17 23:30:00|12309.8|12303.8|12309.8|12303.8|12310.1|12304.1|12309.8|12303.8|0
1729208100000|2024-10-17 23:35:00|12310.1|12304.1|12310.7|12304.7|12310.7|12304.7|12309.5|12303.5|0
1729208400000|2024-10-17 23:40:00|12310.4|12304.4|12309.5|12303.5|12310.4|12304.4|12309|12303|0
1729208700000|2024-10-17 23:45:00|12309.2|12303.2|12309.5|12303.5|12309.8|12303.8|12309|12303|0
1729209000000|2024-10-17 23:50:00|12309.8|12303.8|12309.8|12303.8|12310.1|12304.1|12309.5|12303.5|0
1729209300000|2024-10-17 23:55:00|12309.5|12303.5|12309.8|12303.8|12310.4|12304.4|12309.5|12303.5|0
1729209600000|2024-10-18 00:00:00|12309.5|12303.5|12308.4|12302.4|12310.1|12304.1|12307.8|12301.8|0
1729209900000|2024-10-18 00:05:00|12308.7|12302.7|12306.9|12300.9|12309|12303|12306.6|12300.6|0
1729210200000|2024-10-18 00:10:00|12307.2|12301.2|12308.7|12302.7|12308.7|12302.7|12306.6|12300.6|0
1729210500000|2024-10-18 00:15:00|12307.5|12301.5|12292|12286|12307.7|12301.7|12290.5|12284.5|0
1729210800000|2024-10-18 00:20:00|12291.3|12285.3|12289|12283|12292|12286|12287.6|12281.6|0
1729211100000|2024-10-18 00:25:00|12287.6|12281.6|12278.7|12272.7|12287.6|12281.6|12277.1|12271.1|0
1729211400000|2024-10-18 00:30:00|12275.8|12269.8|12284.5|12278.5|12284.6|12278.6|12275|12269|0
1729211700000|2024-10-18 00:35:00|12283.1|12277.1|12287.5|12281.5|12288.9|12282.9|12283.1|12277.1|0
1729212000000|2024-10-18 00:40:00|12287.4|12281.4|12290.4|12284.4|12291.9|12285.9|12287.4|12281.4|0
1729212300000|2024-10-18 00:45:00|12288.9|12282.9|12293.3|12287.3|12293.3|12287.3|12287.5|12281.5|0
1729212600000|2024-10-18 00:50:00|12294.8|12288.8|12293.3|12287.3|12296.3|12290.3|12293.3|12287.3|0
1729212900000|2024-10-18 00:55:00|12294.8|12288.8|12293.3|12287.3|12294.8|12288.8|12293.3|12287.3|0
1729213200000|2024-10-18 01:00:00|12292.6|12286.6|12296.2|12290.2|12296.2|12290.2|12292.6|12286.6|0
1729213500000|2024-10-18 01:05:00|12295.5|12289.5|12296.2|12290.2|12296.2|12290.2|12294.7|12288.7|0
1729213800000|2024-10-18 01:10:00|12294.7|12288.7|12296.2|12290.2|12296.2|12290.2|12294.7|12288.7|0
1729214100000|2024-10-18 01:15:00|12294.8|12288.8|12296.2|12290.2|12296.2|12290.2|12294.7|12288.7|0
1729214400000|2024-10-18 01:20:00|12294.7|12288.7|12294.7|12288.7|12294.7|12288.7|12294.7|12288.7|0
1729214700000|2024-10-18 01:25:00|12294.8|12288.8|12297.7|12291.7|12297.7|12291.7|12293.3|12287.3|0
1729215000000|2024-10-18 01:30:00|12299.1|12293.1|12296.2|12290.2|12299.1|12293.1|12294.7|12288.7|0
1729215300000|2024-10-18 01:35:00|12294.7|12288.7|12296.2|12290.2|12297.7|12291.7|12294.7|12288.7|0
1729215600000|2024-10-18 01:40:00|12297|12291|12300.7|12294.7|12302.1|12296.1|12296.2|12290.2|0
1729215900000|2024-10-18 01:45:00|12299.2|12293.2|12299.3|12293.3|12300.7|12294.7|12299.2|12293.2|0
1729216200000|2024-10-18 01:50:00|12300|12294|12300.7|12294.7|12300.7|12294.7|12299.2|12293.2|0
1729216500000|2024-10-18 01:55:00|12300|12294|12297.8|12291.8|12300.7|12294.7|12297.8|12291.8|0
1729216800000|2024-10-18 02:00:00|12299.2|12293.2|12296.4|12290.4|12300.8|12294.8|12296.4|12290.4|0
1729217100000|2024-10-18 02:05:00|12294.9|12288.9|12297.9|12291.9|12297.9|12291.9|12294.9|12288.9|0
1729217400000|2024-10-18 02:10:00|12297.1|12291.1|12293.5|12287.5|12297.9|12291.9|12293.5|12287.5|0
1729217700000|2024-10-18 02:15:00|12294.2|12288.2|12290.6|12284.6|12295|12289|12290.6|12284.6|0
1729218000000|2024-10-18 02:20:00|12291.3|12285.3|12293.5|12287.5|12293.5|12287.5|12289.1|12283.1|0
1729218300000|2024-10-18 02:25:00|12294.9|12288.9|12292|12286|12294.9|12288.9|12289.1|12283.1|0
1729218600000|2024-10-18 02:30:00|12293.5|12287.5|12297.9|12291.9|12299.3|12293.3|12293.5|12287.5|0
1729218900000|2024-10-18 02:35:00|12299.3|12293.3|12300.8|12294.8|12302.2|12296.2|12297.9|12291.9|0
1729219200000|2024-10-18 02:40:00|12299.3|12293.3|12297.9|12291.9|12300.8|12294.8|12297.8|12291.8|0
1729219500000|2024-10-18 02:45:00|12298.6|12292.6|12297.8|12291.8|12302.2|12296.2|12297.8|12291.8|0
1729219800000|2024-10-18 02:50:00|12298.5|12292.5|12296.4|12290.4|12299.3|12293.3|12296.3|12290.3|0
1729220100000|2024-10-18 02:55:00|12294.9|12288.9|12296.4|12290.4|12299.3|12293.3|12294.9|12288.9|0
1729220400000|2024-10-18 03:00:00|12295.6|12289.6|12297.9|12291.9|12299.3|12293.3|12295.6|12289.6|0
1729220700000|2024-10-18 03:05:00|12297.8|12291.8|12296.4|12290.4|12299.3|12293.3|12296.4|12290.4|0
1729221000000|2024-10-18 03:10:00|12294.9|12288.9|12292.8|12286.8|12295.7|12289.7|12292|12286|0
1729221300000|2024-10-18 03:15:00|12293.5|12287.5|12289.2|12283.2|12293.5|12287.5|12289.1|12283.1|0
1729221600000|2024-10-18 03:20:00|12289.1|12283.1|12289.2|12283.2|12292.1|12286.1|12287.7|12281.7|0
1729221900000|2024-10-18 03:25:00|12290.6|12284.6|12289.9|12283.9|12290.6|12284.6|12287.7|12281.7|0
1729222200000|2024-10-18 03:30:00|12290.6|12284.6|12289.2|12283.2|12292.1|12286.1|12289.1|12283.1|0
1729222500000|2024-10-18 03:35:00|12289.1|12283.1|12286.2|12280.2|12290.6|12284.6|12286.2|12280.2|0
1729222800000|2024-10-18 03:40:00|12286.9|12280.9|12286.2|12280.2|12287.7|12281.7|12284.8|12278.8|0
1729223100000|2024-10-18 03:45:00|12285.5|12279.5|12286.2|12280.2|12286.2|12280.2|12284.8|12278.8|0
1729223400000|2024-10-18 03:50:00|12287|12281|12283.3|12277.3|12287.7|12281.7|12283.3|12277.3|0
1729223700000|2024-10-18 03:55:00|12283.2|12277.2|12285.5|12279.5|12286.2|12280.2|12283.2|12277.2|0
1729224000000|2024-10-18 04:00:00|12284.7|12278.7|12284.7|12278.7|12285.5|12279.5|12284.7|12278.7|0
1729224300000|2024-10-18 04:05:00|12286.2|12280.2|12284.7|12278.7|12286.2|12280.2|12284.7|12278.7|0
1729224600000|2024-10-18 04:10:00|12285.5|12279.5|12284.9|12278.9|12286.3|12280.3|12284.7|12278.7|0
1729224900000|2024-10-18 04:15:00|12286.3|12280.3|12286.4|12280.4|12287.8|12281.8|12286.3|12280.3|0
1729225200000|2024-10-18 04:20:00|12287.8|12281.8|12289.3|12283.3|12289.3|12283.3|12287.8|12281.8|0
1729225500000|2024-10-18 04:25:00|12290.7|12284.7|12286.4|12280.4|12290.7|12284.7|12286.3|12280.3|0
1729225800000|2024-10-18 04:30:00|12287.1|12281.1|12290.7|12284.7|12290.7|12284.7|12286.4|12280.4|0
1729226100000|2024-10-18 04:35:00|12292.2|12286.2|12290.7|12284.7|12295.1|12289.1|12290.7|12284.7|0
1729226400000|2024-10-18 04:40:00|12292.2|12286.2|12290.7|12284.7|12292.2|12286.2|12290.7|12284.7|0
1729226700000|2024-10-18 04:45:00|12290|12284|12290.7|12284.7|12292.2|12286.2|12290|12284|0
1729227000000|2024-10-18 04:50:00|12290.8|12284.8|12290.7|12284.7|12292.2|12286.2|12290.7|12284.7|0
1729227300000|2024-10-18 04:55:00|12290|12284|12289.3|12283.3|12290.7|12284.7|12289.2|12283.2|0
1729227600000|2024-10-18 05:00:00|12290.7|12284.7|12292.9|12286.9|12293.6|12287.6|12290.7|12284.7|0
1729227900000|2024-10-18 05:05:00|12293.6|12287.6|12292.2|12286.2|12293.6|12287.6|12290.7|12284.7|0
1729228200000|2024-10-18 05:10:00|12292.9|12286.9|12297.3|12291.3|12298|12292|12292.9|12286.9|0
1729228500000|2024-10-18 05:15:00|12298|12292|12299.4|12293.4|12302.3|12296.3|12295.1|12289.1|0
1729228800000|2024-10-18 05:20:00|12300.9|12294.9|12296.5|12290.5|12300.9|12294.9|12296.5|12290.5|0
1729229100000|2024-10-18 05:25:00|12297.2|12291.2|12296.5|12290.5|12299.4|12293.4|12296.5|12290.5|0
1729229400000|2024-10-18 05:30:00|12297.9|12291.9|12299.4|12293.4|12299.4|12293.4|12297.9|12291.9|0
1729229700000|2024-10-18 05:35:00|12300.9|12294.9|12302.3|12296.3|12303.8|12297.8|12300.9|12294.9|0
1729230000000|2024-10-18 05:40:00|12300.9|12294.9|12304.5|12298.5|12305.2|12299.2|12300.9|12294.9|0
1729230300000|2024-10-18 05:45:00|12305.2|12299.2|12300.8|12294.8|12306.7|12300.7|12300.8|12294.8|0
1729230600000|2024-10-18 05:50:00|12300.9|12294.9|12303.8|12297.8|12305.2|12299.2|12300.8|12294.8|0
1729230900000|2024-10-18 05:55:00|12305.2|12299.2|12301.3|12295.3|12305.2|12299.2|12299.8|12293.8|0
1729231200000|2024-10-18 06:00:00|12305.6|12299.6|12296.9|12294.9|12305.6|12299.6|12289.4|12287.4|22
1729231500000|2024-10-18 06:05:00|12297.4|12295.4|12299.4|12297.4|12300.9|12298.9|12296.4|12294.4|32
1729231800000|2024-10-18 06:10:00|12298.4|12296.4|12297.4|12295.4|12299.4|12297.4|12294.9|12292.9|31
1729232100000|2024-10-18 06:15:00|12296.9|12294.9|12295.9|12293.9|12297.9|12295.9|12292.9|12290.9|17
1729232400000|2024-10-18 06:20:00|12295.4|12293.4|12294.9|12292.9|12298.4|12296.4|12293.9|12291.9|14
1729232700000|2024-10-18 06:25:00|12294.4|12292.4|12295.4|12293.4|12296.9|12294.9|12292.9|12290.9|7
1729233000000|2024-10-18 06:30:00|12294.9|12292.9|12292.4|12290.4|12296.9|12294.9|12290.4|12288.4|17
1729233300000|2024-10-18 06:35:00|12291.9|12289.9|12291.9|12289.9|12297.4|12295.4|12291.4|12289.4|23
1729233600000|2024-10-18 06:40:00|12292.4|12290.4|12289.9|12287.9|12292.9|12290.9|12288.4|12286.4|41
1729233900000|2024-10-18 06:45:00|12290.4|12288.4|12281.4|12279.4|12290.4|12288.4|12280.9|12278.9|22
1729234200000|2024-10-18 06:50:00|12280.9|12278.9|12278.9|12276.9|12284.4|12282.4|12278.4|12276.4|24
1729234500000|2024-10-18 06:55:00|12278.4|12276.4|12284.4|12282.4|12295.4|12293.4|12278.4|12276.4|371
1729234800000|2024-10-18 07:00:00|12285.9|12283.9|12291.4|12289.4|12297.9|12295.9|12283.9|12281.9|662
1729235100000|2024-10-18 07:05:00|12292.9|12290.9|12302.4|12300.4|12305.4|12303.4|12292.9|12290.9|186
1729235400000|2024-10-18 07:10:00|12301.9|12299.9|12304.9|12302.9|12308.4|12306.4|12297.4|12295.4|269
1729235700000|2024-10-18 07:15:00|12305.4|12303.4|12290.9|12288.9|12310.4|12308.4|12290.9|12288.9|110
1729236000000|2024-10-18 07:20:00|12290.4|12288.4|12292.4|12290.4|12294.9|12292.9|12284.4|12282.4|125
1729236300000|2024-10-18 07:25:00|12293.4|12291.4|12299.4|12297.4|12302.4|12300.4|12290.4|12288.4|127
1729236600000|2024-10-18 07:30:00|12299.9|12297.9|12308.4|12306.4|12309.4|12307.4|12297.4|12295.4|191
1729236900000|2024-10-18 07:35:00|12307.9|12305.9|12316.4|12314.4|12317.9|12315.9|12306.4|12304.4|173
1729237200000|2024-10-18 07:40:00|12315.1|12313.1|12330.1|12328.1|12331.1|12329.1|12314.6|12312.6|177
1729237500000|2024-10-18 07:45:00|12329.6|12327.6|12331.6|12329.6|12334.1|12332.1|12326.1|12324.1|251
1729237800000|2024-10-18 07:50:00|12332.1|12330.1|12335.6|12333.6|12335.6|12333.6|12328.6|12326.6|55
1729238100000|2024-10-18 07:55:00|12336.1|12334.1|12346.1|12344.1|12346.6|12344.6|12335.1|12333.1|159
1729238400000|2024-10-18 08:00:00|12345.6|12343.6|12337.1|12335.1|12346.1|12344.1|12334.6|12332.6|140
1729238700000|2024-10-18 08:05:00|12337.6|12335.6|12333.6|12331.6|12338.6|12336.6|12330.1|12328.1|61
1729239000000|2024-10-18 08:10:00|12333.1|12331.1|12337.1|12335.1|12338.6|12336.6|12329.6|12327.6|72
1729239300000|2024-10-18 08:15:00|12336.6|12334.6|12325.6|12323.6|12336.6|12334.6|12324.6|12322.6|233
1729239600000|2024-10-18 08:20:00|12325.1|12323.1|12324.1|12322.1|12329.1|12327.1|12321.1|12319.1|132
1729239900000|2024-10-18 08:25:00|12324.6|12322.6|12327.1|12325.1|12330.1|12328.1|12324.1|12322.1|95
1729240200000|2024-10-18 08:30:00|12326.6|12324.6|12326.6|12324.6|12331.1|12329.1|12323.6|12321.6|64
1729240500000|2024-10-18 08:35:00|12327.1|12325.1|12315.6|12313.6|12327.6|12325.6|12313.1|12311.1|78
1729240800000|2024-10-18 08:40:00|12316.1|12314.1|12319.1|12317.1|12320.1|12318.1|12314.1|12312.1|51
1729241100000|2024-10-18 08:45:00|12318.6|12316.6|12317.6|12315.6|12321.1|12319.1|12315.6|12313.6|72
1729241400000|2024-10-18 08:50:00|12318.1|12316.1|12307.1|12305.1|12319.6|12317.6|12306.6|12304.6|98
1729241700000|2024-10-18 08:55:00|12308.1|12306.1|12301.1|12299.1|12310.6|12308.6|12299.6|12297.6|103
1729242000000|2024-10-18 09:00:00|12300.6|12298.6|12305.6|12303.6|12307.6|12305.6|12300.6|12298.6|102
1729242300000|2024-10-18 09:05:00|12307.1|12305.1|12313.6|12311.6|12315.1|12313.1|12306.1|12304.1|151
1729242600000|2024-10-18 09:10:00|12313.1|12311.1|12316.1|12314.1|12317.1|12315.1|12310.1|12308.1|69
1729242900000|2024-10-18 09:15:00|12315.6|12313.6|12315.6|12313.6|12318.1|12316.1|12311.6|12309.6|51
1729243200000|2024-10-18 09:20:00|12316.1|12314.1|12319.1|12317.1|12321.1|12319.1|12315.6|12313.6|55
1729243500000|2024-10-18 09:25:00|12318.6|12316.6|12321.6|12319.6|12325.1|12323.1|12317.6|12315.6|49
1729243800000|2024-10-18 09:30:00|12322.1|12320.1|12321.1|12319.1|12327.1|12325.1|12319.1|12317.1|43
1729244100000|2024-10-18 09:35:00|12321.6|12319.6|12324.1|12322.1|12325.1|12323.1|12319.6|12317.6|43
1729244400000|2024-10-18 09:40:00|12323.6|12321.6|12317.1|12315.1|12323.6|12321.6|12316.6|12314.6|27
1729244700000|2024-10-18 09:45:00|12317.6|12315.6|12318.6|12316.6|12320.1|12318.1|12315.6|12313.6|64
1729245000000|2024-10-18 09:50:00|12318.1|12316.1|12317.1|12315.1|12322.6|12320.6|12313.6|12311.6|84
1729245300000|2024-10-18 09:55:00|12317.6|12315.6|12320.6|12318.6|12320.6|12318.6|12317.6|12315.6|47
1729245600000|2024-10-18 10:00:00|12321.1|12319.1|12320.1|12318.1|12325.6|12323.6|12318.6|12316.6|44
1729245900000|2024-10-18 10:05:00|12319.6|12317.6|12320.1|12318.1|12323.6|12321.6|12319.6|12317.6|49
1729246200000|2024-10-18 10:10:00|12320.6|12318.6|12319.6|12317.6|12321.1|12319.1|12315.1|12313.1|68
1729246500000|2024-10-18 10:15:00|12320.6|12318.6|12316.1|12314.1|12320.6|12318.6|12313.1|12311.1|65
1729246800000|2024-10-18 10:20:00|12315.6|12313.6|12313.1|12311.1|12317.6|12315.6|12310.1|12308.1|46
1729247100000|2024-10-18 10:25:00|12313.6|12311.6|12315.1|12313.1|12316.1|12314.1|12311.1|12309.1|34
1729247400000|2024-10-18 10:30:00|12314.6|12312.6|12319.6|12317.6|12320.1|12318.1|12314.1|12312.1|58
1729247700000|2024-10-18 10:35:00|12319.1|12317.1|12318.1|12316.1|12319.1|12317.1|12314.6|12312.6|52
1729248000000|2024-10-18 10:40:00|12318.6|12316.6|12319.1|12317.1|12320.6|12318.6|12316.6|12314.6|20
1729248300000|2024-10-18 10:45:00|12318.6|12316.6|12314.1|12312.1|12319.6|12317.6|12313.6|12311.6|16
1729248600000|2024-10-18 10:50:00|12314.6|12312.6|12311.6|12309.6|12314.6|12312.6|12310.1|12308.1|39
1729248900000|2024-10-18 10:55:00|12311.1|12309.1|12302.6|12300.6|12311.1|12309.1|12302.6|12300.6|150
1729249200000|2024-10-18 11:00:00|12302.1|12300.1|12303.1|12301.1|12306.6|12304.6|12299.6|12297.6|81
1729249500000|2024-10-18 11:05:00|12303.6|12301.6|12303.1|12301.1|12306.6|12304.6|12298.6|12296.6|150
1729249800000|2024-10-18 11:10:00|12302.6|12300.6|12305.6|12303.6|12308.1|12306.1|12302.1|12300.1|158
1729250100000|2024-10-18 11:15:00|12305.1|12303.1|12311.1|12309.1|12311.6|12309.6|12303.6|12301.6|94
1729250400000|2024-10-18 11:20:00|12311.6|12309.6|12310.1|12308.1|12312.6|12310.6|12308.6|12306.6|47
1729250700000|2024-10-18 11:25:00|12310.6|12308.6|12311.1|12309.1|12312.6|12310.6|12308.6|12306.6|62
1729251000000|2024-10-18 11:30:00|12311.6|12309.6|12312.6|12310.6|12315.1|12313.1|12310.6|12308.6|71
1729251300000|2024-10-18 11:35:00|12313.1|12311.1|12309.6|12307.6|12315.6|12313.6|12308.6|12306.6|111
1729251600000|2024-10-18 11:40:00|12310.1|12308.1|12310.1|12308.1|12310.6|12308.6|12304.6|12302.6|33
1729251900000|2024-10-18 11:45:00|12309.6|12307.6|12308.6|12306.6|12312.1|12310.1|12307.1|12305.1|55
1729252200000|2024-10-18 11:50:00|12308.1|12306.1|12312.1|12310.1|12313.6|12311.6|12307.6|12305.6|66
1729252500000|2024-10-18 11:55:00|12312.6|12310.6|12309.1|12307.1|12315.1|12313.1|12306.6|12304.6|195
1729252800000|2024-10-18 12:00:00|12308.6|12306.6|12314.1|12312.1|12314.1|12312.1|12308.1|12306.1|56
1729253100000|2024-10-18 12:05:00|12313.6|12311.6|12316.1|12314.1|12319.1|12317.1|12310.6|12308.6|97
1729253400000|2024-10-18 12:10:00|12316.6|12314.6|12321.6|12319.6|12323.1|12321.1|12316.6|12314.6|25
1729253700000|2024-10-18 12:15:00|12322.6|12320.6|12320.6|12318.6|12323.6|12321.6|12320.1|12318.1|24
1729254000000|2024-10-18 12:20:00|12320.1|12318.1|12318.1|12316.1|12321.1|12319.1|12316.1|12314.1|54
1729254300000|2024-10-18 12:25:00|12318.6|12316.6|12317.1|12315.1|12319.1|12317.1|12315.1|12313.1|25
1729254600000|2024-10-18 12:30:00|12317.6|12315.6|12305.1|12303.1|12317.6|12315.6|12305.1|12303.1|59
1729254900000|2024-10-18 12:35:00|12304.6|12302.6|12301.6|12299.6|12305.1|12303.1|12301.1|12299.1|36
1729255200000|2024-10-18 12:40:00|12301.1|12299.1|12304.1|12302.1|12305.1|12303.1|12300.6|12298.6|33
1729255500000|2024-10-18 12:45:00|12304.6|12302.6|12299.1|12297.1|12304.6|12302.6|12298.6|12296.6|41
1729255800000|2024-10-18 12:50:00|12299.6|12297.6|12294.4|12292.4|12301.5|12299.5|12294.4|12292.4|35
1729256100000|2024-10-18 12:55:00|12293.9|12291.9|12293.9|12291.9|12298.4|12296.4|12293.4|12291.4|48
1729256400000|2024-10-18 13:00:00|12293.4|12291.4|12301.9|12299.9|12302.9|12300.9|12293.4|12291.4|93
1729256700000|2024-10-18 13:05:00|12301.4|12299.4|12303.9|12301.9|12305.9|12303.9|12298.4|12296.4|50
1729257000000|2024-10-18 13:10:00|12303.4|12301.4|12306.4|12304.4|12306.4|12304.4|12301.9|12299.9|64
1729257300000|2024-10-18 13:15:00|12306.9|12304.9|12309.4|12307.4|12314.4|12312.4|12306.9|12304.9|73
1729257600000|2024-10-18 13:20:00|12308.9|12306.9|12305.4|12303.4|12311.4|12309.4|12305.4|12303.4|34
1729257900000|2024-10-18 13:25:00|12305.9|12303.9|12304.4|12302.4|12308.4|12306.4|12301.4|12299.4|48
1729258200000|2024-10-18 13:30:00|12303.9|12301.9|12286.4|12284.4|12303.9|12301.9|12283.4|12281.4|199
1729258500000|2024-10-18 13:35:00|12285.9|12283.9|12294.9|12292.9|12294.9|12292.9|12280.9|12278.9|118
1729258800000|2024-10-18 13:40:00|12294.4|12292.4|12306.4|12304.4|12307.4|12305.4|12294.4|12292.4|86
1729259100000|2024-10-18 13:45:00|12305.9|12303.9|12298.9|12296.9|12308.4|12306.4|12295.9|12293.9|69
1729259400000|2024-10-18 13:50:00|12299.4|12297.4|12296.4|12294.4|12301.4|12299.4|12294.4|12292.4|73
1729259700000|2024-10-18 13:55:00|12296.9|12294.9|12298.4|12296.4|12300.9|12298.9|12293.9|12291.9|82
1729260000000|2024-10-18 14:00:00|12299.4|12297.4|12300.4|12298.4|12301.4|12299.4|12292.9|12290.9|83
1729260300000|2024-10-18 14:05:00|12300.9|12298.9|12303.4|12301.4|12303.4|12301.4|12297.9|12295.9|64
1729260600000|2024-10-18 14:10:00|12303.2|12301.2|12305.2|12303.2|12306.7|12304.7|12301.2|12299.2|157
1729260900000|2024-10-18 14:15:00|12304.7|12302.7|12321.7|12319.7|12322.2|12320.2|12304.7|12302.7|207
1729261200000|2024-10-18 14:20:00|12321.2|12319.2|12319.7|12317.7|12325.7|12323.7|12317.7|12315.7|194
1729261500000|2024-10-18 14:25:00|12319.2|12317.2|12329.7|12327.7|12331.2|12329.2|12317.7|12315.7|183
1729261800000|2024-10-18 14:30:00|12330.7|12328.7|12328.7|12326.7|12336.2|12334.2|12326.7|12324.7|216
1729262100000|2024-10-18 14:35:00|12328.2|12326.2|12331.7|12329.7|12332.7|12330.7|12324.7|12322.7|168
1729262400000|2024-10-18 14:40:00|12332.2|12330.2|12334.7|12332.7|12336.2|12334.2|12331.7|12329.7|127
1729262700000|2024-10-18 14:45:00|12335.2|12333.2|12333.2|12331.2|12337.7|12335.7|12331.7|12329.7|138
1729263000000|2024-10-18 14:50:00|12332.7|12330.7|12334.7|12332.7|12339.7|12337.7|12332.7|12330.7|151
1729263300000|2024-10-18 14:55:00|12334.2|12332.2|12330.7|12328.7|12336.7|12334.7|12330.2|12328.2|158
1729263600000|2024-10-18 15:00:00|12330.2|12328.2|12335.7|12333.7|12336.7|12334.7|12329.7|12327.7|198
1729263900000|2024-10-18 15:05:00|12336.7|12334.7|12339.7|12337.7|12341.2|12339.2|12334.2|12332.2|205
1729264200000|2024-10-18 15:10:00|12339.2|12337.2|12338.2|12336.2|12341.7|12339.7|12337.7|12335.7|116
1729264500000|2024-10-18 15:15:00|12337.7|12335.7|12337.2|12335.2|12340.2|12338.2|12334.7|12332.7|312
1729264800000|2024-10-18 15:20:00|12337.7|12335.7|12342.7|12340.7|12346.2|12344.2|12337.2|12335.2|358
1729265100000|2024-10-18 15:25:00|12343.2|12341.2|12330.7|12328.7|12344.7|12342.7|12328.7|12326.7|1834
1729265400000|2024-10-18 15:30:00|12330.2|12328.2|12329.7|12327.7|12334.7|12332.7|12328.7|12326.7|900
1729265700000|2024-10-18 15:35:00|12330.2|12328.2|12336.7|12334.7|12336.7|12334.7|12329.2|12327.2|185
1729266000000|2024-10-18 15:40:00|12337.2|12335.2|12336.7|12334.7|12338.7|12336.7|12333.7|12331.7|95
1729266300000|2024-10-18 15:45:00|12336.2|12334.2|12333.2|12331.2|12338.7|12336.7|12331.7|12329.7|118
1729266600000|2024-10-18 15:50:00|12332.7|12330.7|12337.7|12335.7|12338.7|12336.7|12332.7|12330.7|68
1729266900000|2024-10-18 15:55:00|12337.2|12335.2|12337.7|12335.7|12338.2|12336.2|12335.2|12333.2|56
1729267200000|2024-10-18 16:00:00|12338.2|12336.2|12335.2|12333.2|12338.7|12336.7|12334.7|12332.7|13
1729267500000|2024-10-18 16:05:00|12334.7|12332.7|12336.2|12334.2|12336.2|12334.2|12333.7|12331.7|23
1729267800000|2024-10-18 16:10:00|12335.7|12333.7|12336.7|12334.7|12336.7|12334.7|12333.7|12331.7|75
1729268100000|2024-10-18 16:15:00|12337.2|12335.2|12338.7|12336.7|12339.2|12337.2|12336.2|12334.2|23
1729268400000|2024-10-18 16:20:00|12339.2|12337.2|12336.7|12334.7|12339.7|12337.7|12336.2|12334.2|26
1729268700000|2024-10-18 16:25:00|12337.2|12335.2|12337.7|12335.7|12340.7|12338.7|12336.7|12334.7|10
1729269000000|2024-10-18 16:30:00|12337.2|12335.2|12339.2|12337.2|12340.2|12338.2|12336.2|12334.2|19
1729269300000|2024-10-18 16:35:00|12338.7|12336.7|12337.7|12335.7|12339.2|12337.2|12337.2|12335.2|8
1729269600000|2024-10-18 16:40:00|12338.2|12336.2|12338.7|12336.7|12339.7|12337.7|12337.2|12335.2|11
1729269900000|2024-10-18 16:45:00|12339.2|12337.2|12336.7|12334.7|12339.7|12337.7|12335.7|12333.7|16
1729270200000|2024-10-18 16:50:00|12337.2|12335.2|12340.2|12338.2|12340.2|12338.2|12336.7|12334.7|12
1729270500000|2024-10-18 16:55:00|12339.7|12337.7|12334.2|12332.2|12341.7|12339.7|12333.2|12331.2|15
1729270800000|2024-10-18 17:00:00|12333.7|12331.7|12336.2|12334.2|12337.2|12335.2|12333.7|12331.7|5
1729271100000|2024-10-18 17:05:00|12336.7|12334.7|12338.2|12336.2|12338.7|12336.7|12336.2|12334.2|29
1729271400000|2024-10-18 17:10:00|12337.7|12335.7|12341.2|12339.2|12341.7|12339.7|12337.7|12335.7|30
1729271700000|2024-10-18 17:15:00|12340.7|12338.7|12339.7|12337.7|12341.7|12339.7|12338.7|12336.7|8
1729272000000|2024-10-18 17:20:00|12339.2|12337.2|12340.2|12338.2|12341.2|12339.2|12338.7|12336.7|5
1729272300000|2024-10-18 17:25:00|12339.7|12337.7|12339.7|12337.7|12340.7|12338.7|12338.7|12336.7|0
1729272600000|2024-10-18 17:30:00|12340.2|12338.2|12341.2|12339.2|12341.2|12339.2|12340.2|12338.2|10
1729272900000|2024-10-18 17:35:00|12340.7|12338.7|12344.2|12342.2|12344.2|12342.2|12340.2|12338.2|24
1729273200000|2024-10-18 17:40:00|12343.7|12341.7|12344.2|12342.2|12345.2|12343.2|12341.7|12339.7|9
1729273500000|2024-10-18 17:45:00|12344.7|12342.7|12342.2|12340.2|12344.7|12342.7|12342.2|12340.2|0
1729273800000|2024-10-18 17:50:00|12342.7|12340.7|12341.7|12339.7|12344.2|12342.2|12341.2|12339.2|7
1729274100000|2024-10-18 17:55:00|12341.2|12339.2|12341.2|12339.2|12344.2|12342.2|12340.2|12338.2|17
1729274400000|2024-10-18 18:00:00|12340.7|12338.7|12342.2|12340.2|12344.2|12342.2|12334.7|12332.7|15
1729274700000|2024-10-18 18:05:00|12342.7|12340.7|12342.2|12340.2|12343.2|12341.2|12341.2|12339.2|9
1729275000000|2024-10-18 18:10:00|12342.7|12340.7|12346.2|12344.2|12347.2|12345.2|12342.2|12340.2|3
1729275300000|2024-10-18 18:15:00|12346.7|12344.7|12348.7|12346.7|12348.7|12346.7|12346.2|12344.2|6
1729275600000|2024-10-18 18:20:00|12348.2|12346.2|12348.2|12346.2|12348.7|12346.7|12346.7|12344.7|15
1729275900000|2024-10-18 18:25:00|12348.7|12346.7|12351.7|12349.7|12353.7|12351.7|12348.2|12346.2|20
1729276200000|2024-10-18 18:30:00|12351.2|12349.2|12347.2|12345.2|12351.7|12349.7|12347.2|12345.2|1
1729276500000|2024-10-18 18:35:00|12347.7|12345.7|12347.2|12345.2|12349.2|12347.2|12346.7|12344.7|9
1729276800000|2024-10-18 18:40:00|12347.7|12345.7|12349.2|12347.2|12349.7|12347.7|12347.7|12345.7|3
1729277100000|2024-10-18 18:45:00|12348.7|12346.7|12347.2|12345.2|12349.2|12347.2|12346.2|12344.2|6
1729277400000|2024-10-18 18:50:00|12347.7|12345.7|12344.2|12342.2|12347.7|12345.7|12343.7|12341.7|3
1729277700000|2024-10-18 18:55:00|12343.7|12341.7|12343.7|12341.7|12345.2|12343.2|12342.2|12340.2|5
1729278000000|2024-10-18 19:00:00|12344.2|12342.2|12342.2|12340.2|12344.7|12342.7|12339.2|12337.2|29
1729278300000|2024-10-18 19:05:00|12342.7|12340.7|12341.2|12339.2|12343.2|12341.2|12338.7|12336.7|10
1729278600000|2024-10-18 19:10:00|12340.7|12338.7|12343.2|12341.2|12343.2|12341.2|12339.7|12337.7|5
1729278900000|2024-10-18 19:15:00|12342.7|12340.7|12342.2|12340.2|12343.2|12341.2|12341.2|12339.2|4
1729279200000|2024-10-18 19:20:00|12341.7|12339.7|12340.2|12338.2|12342.2|12340.2|12339.7|12337.7|10
1729279500000|2024-10-18 19:25:00|12340.7|12338.7|12340.7|12338.7|12342.2|12340.2|12340.2|12338.2|14
1729279800000|2024-10-18 19:30:00|12340.2|12338.2|12338.2|12336.2|12340.7|12338.7|12337.7|12335.7|9
1729280100000|2024-10-18 19:35:00|12337.7|12335.7|12337.2|12335.2|12341.2|12339.2|12337.2|12335.2|27
1729280400000|2024-10-18 19:40:00|12336.7|12334.7|12335.7|12333.7|12337.2|12335.2|12334.2|12332.2|12
1729280700000|2024-10-18 19:45:00|12336.2|12334.2|12336.2|12334.2|12337.7|12335.7|12335.2|12333.2|9
1729281000000|2024-10-18 19:50:00|12335.7|12333.7|12339.2|12337.2|12340.2|12338.2|12334.7|12332.7|4
1729281300000|2024-10-18 19:55:00|12339.7|12337.7|12345|12339|12345|12340.7|12338.2|12336.2|23
1729281600000|2024-10-18 20:00:00|12344.8|12338.8|12347.1|12341.1|12347.7|12341.7|12342.6|12336.6|0
1729281900000|2024-10-18 20:05:00|12347.4|12341.4|12346.5|12340.5|12349.3|12343.3|12346.2|12340.2|0
1729282200000|2024-10-18 20:10:00|12346.8|12340.8|12346.8|12340.8|12347.1|12341.1|12346.2|12340.2|0
1729282500000|2024-10-18 20:15:00|12346.6|12340.6|12346.2|12340.2|12347.1|12341.1|12346.2|12340.2|0
1729282800000|2024-10-18 20:20:00|12346.5|12340.5|12347.1|12341.1|12347.1|12341.1|12345.9|12339.9|0
1729283100000|2024-10-18 20:25:00|12346.8|12340.8|12346.8|12340.8|12347.4|12341.4|12346.8|12340.8|0
1729283400000|2024-10-18 20:30:00|12346.9|12340.9|12346.8|12340.8|12347.7|12341.7|12346.5|12340.5|0
1729283700000|2024-10-18 20:35:00|12347.1|12341.1|12347.1|12341.1|12347.4|12341.4|12347.1|12341.1|0
1729284000000|2024-10-18 20:40:00|12347.4|12341.4|12348|12342|12348.4|12342.4|12347.1|12341.1|0
1729284300000|2024-10-18 20:45:00|12347.9|12341.9|12346.8|12340.8|12347.9|12341.9|12346.8|12340.8|0
1729284600000|2024-10-18 20:50:00|12347.1|12341.1|12347.1|12341.1|12347.1|12341.1|12346.8|12340.8|0
1729284900000|2024-10-18 20:55:00|12347.2|12341.2|12346.2|12340.2|12347.4|12341.4|12345.9|12339.9|0
1729461600000|2024-10-20 22:00:00|12352|12346|12352|12346|12354.3|12348.3|12351.5|12345.5|0
1729461900000|2024-10-20 22:05:00|12351.9|12345.9|12352.4|12346.4|12354.2|12348.2|12351.8|12345.8|0
1729462200000|2024-10-20 22:10:00|12352.1|12346.1|12352.1|12346.1|12353|12347|12350.5|12344.5|0
1729462500000|2024-10-20 22:15:00|12352.4|12346.4|12351.4|12345.4|12352.7|12346.7|12350.8|12344.8|0
1729462800000|2024-10-20 22:20:00|12351.5|12345.5|12352.1|12346.1|12352.1|12346.1|12351.5|12345.5|0
1729463100000|2024-10-20 22:25:00|12352|12346|12352.7|12346.7|12353|12347|12351.8|12345.8|0
1729463400000|2024-10-20 22:30:00|12353|12347|12353|12347|12353.3|12347.3|12352.4|12346.4|0
1729463700000|2024-10-20 22:35:00|12353.3|12347.3|12353|12347|12353.3|12347.3|12352.7|12346.7|0
1729464000000|2024-10-20 22:40:00|12353.3|12347.3|12354.9|12348.9|12355.2|12349.2|12353.3|12347.3|0
1729464300000|2024-10-20 22:45:00|12355.2|12349.2|12354.4|12348.4|12355.5|12349.5|12354|12348|0
1729464600000|2024-10-20 22:50:00|12354.6|12348.6|12353.4|12347.4|12354.9|12348.9|12353.4|12347.4|0
1729464900000|2024-10-20 22:55:00|12353.5|12347.5|12354.3|12348.3|12354.3|12348.3|12353.5|12347.5|0
1729465200000|2024-10-20 23:00:00|12354.6|12348.6|12355.2|12349.2|12355.5|12349.5|12354.6|12348.6|0
1729465500000|2024-10-20 23:05:00|12354.9|12348.9|12355|12349|12355.5|12349.5|12354.3|12348.3|0
1729465800000|2024-10-20 23:10:00|12355.2|12349.2|12355|12349|12355.2|12349.2|12354.3|12348.3|0
1729466100000|2024-10-20 23:15:00|12355.2|12349.2|12356.1|12350.1|12356.4|12350.4|12354.3|12348.3|0
1729466400000|2024-10-20 23:20:00|12356.2|12350.2|12355.5|12349.5|12356.4|12350.4|12355.2|12349.2|0
1729466700000|2024-10-20 23:25:00|12355.6|12349.6|12355.2|12349.2|12355.8|12349.8|12354.9|12348.9|0
1729467000000|2024-10-20 23:30:00|12355.5|12349.5|12355.2|12349.2|12355.6|12349.6|12354.6|12348.6|0
1729467300000|2024-10-20 23:35:00|12355.3|12349.3|12354.3|12348.3|12355.5|12349.5|12354.3|12348.3|0
1729467600000|2024-10-20 23:40:00|12354|12348|12354.6|12348.6|12354.6|12348.6|12353.3|12347.3|0
1729467900000|2024-10-20 23:45:00|12354.3|12348.3|12352.4|12346.4|12354.7|12348.7|12351.8|12345.8|0
1729468200000|2024-10-20 23:50:00|12352.2|12346.2|12354.3|12348.3|12354.6|12348.6|12352.1|12346.1|0
1729468500000|2024-10-20 23:55:00|12354|12348|12354.1|12348.1|12354.9|12348.9|12353.5|12347.5|0
1729468800000|2024-10-21 00:00:00|12354.3|12348.3|12353|12347|12354.4|12348.4|12353|12347|0
1729469100000|2024-10-21 00:05:00|12353.3|12347.3|12353.3|12347.3|12354.3|12348.3|12352.7|12346.7|0
1729469400000|2024-10-21 00:10:00|12353.2|12347.2|12349.2|12343.2|12353.2|12347.2|12347.9|12341.9|0
1729469700000|2024-10-21 00:15:00|12348.9|12342.9|12338.9|12332.9|12349.2|12343.2|12338.9|12332.9|0
1729470000000|2024-10-21 00:20:00|12338.2|12332.2|12338.9|12332.9|12340.4|12334.4|12337.5|12331.5|0
1729470300000|2024-10-21 00:25:00|12339.7|12333.7|12338.9|12332.9|12340.4|12334.4|12337.5|12331.5|0
1729470600000|2024-10-21 00:30:00|12340.4|12334.4|12341.9|12335.9|12341.9|12335.9|12338.9|12332.9|0
1729470900000|2024-10-21 00:35:00|12340.4|12334.4|12340.4|12334.4|12341.9|12335.9|12339|12333|0
1729471200000|2024-10-21 00:40:00|12341.9|12335.9|12341.9|12335.9|12341.9|12335.9|12341.9|12335.9|0
1729471500000|2024-10-21 00:45:00|12343.3|12337.3|12343.3|12337.3|12343.3|12337.3|12341.9|12335.9|0
1729471800000|2024-10-21 00:50:00|12341.9|12335.9|12343.3|12337.3|12343.3|12337.3|12341.9|12335.9|0
1729472100000|2024-10-21 00:55:00|12344.8|12338.8|12343.3|12337.3|12344.8|12338.8|12341.9|12335.9|0
1729472400000|2024-10-21 01:00:00|12344.8|12338.8|12343.3|12337.3|12344.8|12338.8|12343.3|12337.3|0
1729472700000|2024-10-21 01:05:00|12344.7|12338.7|12343.3|12337.3|12344.7|12338.7|12343.3|12337.3|0
1729473000000|2024-10-21 01:10:00|12344|12338|12344.7|12338.7|12344.8|12338.8|12343.3|12337.3|0
1729473300000|2024-10-21 01:15:00|12343.3|12337.3|12343.3|12337.3|12344.7|12338.7|12341.8|12335.8|0
1729473600000|2024-10-21 01:20:00|12344.8|12338.8|12344.8|12338.8|12344.8|12338.8|12343.3|12337.3|0
1729473900000|2024-10-21 01:25:00|12343.3|12337.3|12342.1|12336.1|12345|12339|12342.1|12336.1|0
1729474200000|2024-10-21 01:30:00|12342.2|12336.2|12346.5|12340.5|12346.5|12340.5|12342.2|12336.2|0
1729474500000|2024-10-21 01:35:00|12345.8|12339.8|12342.1|12336.1|12346.5|12340.5|12342.1|12336.1|0
1729474800000|2024-10-21 01:40:00|12343.6|12337.6|12346.5|12340.5|12346.5|12340.5|12343.6|12337.6|0
1729475100000|2024-10-21 01:45:00|12345|12339|12344.8|12338.8|12345|12339|12344.8|12338.8|0
1729475400000|2024-10-21 01:50:00|12344.7|12338.7|12344.7|12338.7|12344.8|12338.8|12343.3|12337.3|0
1729475700000|2024-10-21 01:55:00|12343.3|12337.3|12341.8|12335.8|12343.3|12337.3|12340.4|12334.4|0
1729476000000|2024-10-21 02:00:00|12341.9|12335.9|12341.8|12335.8|12341.9|12335.9|12340.4|12334.4|0
1729476300000|2024-10-21 02:05:00|12341.9|12335.9|12341.8|12335.8|12341.9|12335.9|12341.1|12335.1|0
1729476600000|2024-10-21 02:10:00|12340.4|12334.4|12341.8|12335.8|12341.8|12335.8|12340.4|12334.4|0
1729476900000|2024-10-21 02:15:00|12340.3|12334.3|12340.4|12334.4|12341.8|12335.8|12340.3|12334.3|0
1729477200000|2024-10-21 02:20:00|12341.8|12335.8|12341.8|12335.8|12341.8|12335.8|12340.4|12334.4|0
1729477500000|2024-10-21 02:25:00|12340.4|12334.4|12343.3|12337.3|12343.3|12337.3|12340.4|12334.4|0
1729477800000|2024-10-21 02:30:00|12341.8|12335.8|12341.8|12335.8|12342.5|12336.5|12341.8|12335.8|0
1729478100000|2024-10-21 02:35:00|12342.5|12336.5|12343.3|12337.3|12343.3|12337.3|12341.8|12335.8|0
1729478400000|2024-10-21 02:40:00|12343.2|12337.2|12340.3|12334.3|12343.3|12337.3|12338.9|12332.9|0
1729478700000|2024-10-21 02:45:00|12338.9|12332.9|12338.9|12332.9|12338.9|12332.9|12338.9|12332.9|0
1729479000000|2024-10-21 02:50:00|12338.8|12332.8|12338.8|12332.8|12338.9|12332.9|12337.4|12331.4|0
1729479300000|2024-10-21 02:55:00|12338.1|12332.1|12338.9|12332.9|12338.9|12332.9|12337.4|12331.4|0
1729479600000|2024-10-21 03:00:00|12338.8|12332.8|12338.8|12332.8|12338.9|12332.9|12338.8|12332.8|0
1729479900000|2024-10-21 03:05:00|12340.3|12334.3|12340.3|12334.3|12340.3|12334.3|12340.3|12334.3|0
1729480500000|2024-10-21 03:15:00|12338.8|12332.8|12338.8|12332.8|12338.8|12332.8|12337.4|12331.4|0
1729480800000|2024-10-21 03:20:00|12337.4|12331.4|12337.4|12331.4|12338.8|12332.8|12337.4|12331.4|0
1729481100000|2024-10-21 03:25:00|12335.9|12329.9|12338.6|12332.6|12338.6|12332.6|12335.9|12329.9|0
1729481400000|2024-10-21 03:30:00|12337.2|12331.2|12338.6|12332.6|12338.6|12332.6|12337.2|12331.2|0
1729481700000|2024-10-21 03:35:00|12340|12334|12338.6|12332.6|12340.1|12334.1|12338.6|12332.6|0
1729482000000|2024-10-21 03:40:00|12337.2|12331.2|12338.6|12332.6|12338.6|12332.6|12337.1|12331.1|0
1729482300000|2024-10-21 03:45:00|12340|12334|12338.6|12332.6|12340.1|12334.1|12338.6|12332.6|0
1729482600000|2024-10-21 03:50:00|12337.2|12331.2|12337.1|12331.1|12337.2|12331.2|12335.6|12329.6|0
1729482900000|2024-10-21 03:55:00|12336.4|12330.4|12335.7|12329.7|12337.1|12331.1|12335.6|12329.6|0
1729483200000|2024-10-21 04:00:00|12335.6|12329.6|12335.5|12329.5|12335.7|12329.7|12335.5|12329.5|0
1729483500000|2024-10-21 04:05:00|12337|12331|12337|12331|12337|12331|12337|12331|0
1729483800000|2024-10-21 04:10:00|12335.5|12329.5|12335.5|12329.5|12337|12331|12335.5|12329.5|0
1729484100000|2024-10-21 04:15:00|12336.3|12330.3|12335.5|12329.5|12337|12331|12335.5|12329.5|0
1729484400000|2024-10-21 04:20:00|12334.1|12328.1|12335.5|12329.5|12335.5|12329.5|12334|12328|0
1729484700000|2024-10-21 04:25:00|12336.2|12330.2|12337|12331|12337|12331|12335.5|12329.5|0
1729485000000|2024-10-21 04:30:00|12337.7|12331.7|12335.5|12329.5|12338.4|12332.4|12335.5|12329.5|0
1729485300000|2024-10-21 04:35:00|12334.8|12328.8|12334|12328|12334.8|12328.8|12332.6|12326.6|0
1729485600000|2024-10-21 04:40:00|12332.6|12326.6|12332.6|12326.6|12334|12328|12331.9|12325.9|0
1729485900000|2024-10-21 04:45:00|12333.3|12327.3|12332.6|12326.6|12334|12328|12332.6|12326.6|0
1729486200000|2024-10-21 04:50:00|12331.9|12325.9|12332.6|12326.6|12332.6|12326.6|12331.1|12325.1|0
1729486500000|2024-10-21 04:55:00|12332.5|12326.5|12334|12328|12334|12328|12331.1|12325.1|0
1729486800000|2024-10-21 05:00:00|12332.6|12326.6|12332.6|12326.6|12334|12328|12330.4|12324.4|0
1729487100000|2024-10-21 05:05:00|12334|12328|12332.5|12326.5|12334|12328|12329.6|12323.6|0
1729487400000|2024-10-21 05:10:00|12331.1|12325.1|12332.5|12326.5|12332.5|12326.5|12329.6|12323.6|0
1729487700000|2024-10-21 05:15:00|12331.8|12325.8|12332.5|12326.5|12332.5|12326.5|12331|12325|0
1729488000000|2024-10-21 05:20:00|12331.1|12325.1|12331.1|12325.1|12334|12328|12331.1|12325.1|0
1729488300000|2024-10-21 05:25:00|12331.8|12325.8|12329.6|12323.6|12332.5|12326.5|12329.6|12323.6|0
1729488600000|2024-10-21 05:30:00|12328.9|12322.9|12326.7|12320.7|12330.3|12324.3|12325.3|12319.3|0
1729488900000|2024-10-21 05:35:00|12327.5|12321.5|12328.1|12322.1|12331|12325|12326.7|12320.7|0
1729489200000|2024-10-21 05:40:00|12326.7|12320.7|12329.6|12323.6|12329.6|12323.6|12326.7|12320.7|0
1729489500000|2024-10-21 05:45:00|12331|12325|12328.9|12322.9|12331.1|12325.1|12328.1|12322.1|0
1729489800000|2024-10-21 05:50:00|12329.6|12323.6|12331|12325|12331|12325|12328.1|12322.1|0
1729490100000|2024-10-21 05:55:00|12331.7|12325.7|12329.6|12323.6|12332.5|12326.5|12329.5|12323.5|0
1729490400000|2024-10-21 06:00:00|12328.1|12322.1|12319.5|12317.5|12330|12325.5|12319.5|12317.5|17
1729490700000|2024-10-21 06:05:00|12320|12318|12319.5|12317.5|12321.5|12319.5|12315|12313|12
1729491000000|2024-10-21 06:10:00|12320|12318|12318.5|12316.5|12322|12320|12318|12316|23
1729491300000|2024-10-21 06:15:00|12318|12316|12317|12315|12320.5|12318.5|12316|12314|16
1729491600000|2024-10-21 06:20:00|12317.5|12315.5|12318|12316|12321.5|12319.5|12317.5|12315.5|13
1729491900000|2024-10-21 06:25:00|12317.5|12315.5|12311.5|12309.5|12317.5|12315.5|12310|12308|7
1729492200000|2024-10-21 06:30:00|12312|12310|12305.5|12303.5|12315|12313|12305.5|12303.5|15
1729492500000|2024-10-21 06:35:00|12305|12303|12307|12305|12307.5|12305.5|12305|12303|13
1729492800000|2024-10-21 06:40:00|12307.5|12305.5|12305.5|12303.5|12308.5|12306.5|12301|12299|9
1729493100000|2024-10-21 06:45:00|12304|12302|12306.5|12304.5|12306.5|12304.5|12300.5|12298.5|30
1729493400000|2024-10-21 06:50:00|12307|12305|12304.5|12302.5|12307|12305|12304.5|12302.5|9
1729493700000|2024-10-21 06:55:00|12304|12302|12301.5|12299.5|12304|12302|12296.5|12294.5|41
1729494000000|2024-10-21 07:00:00|12304|12302|12312.5|12310.5|12312.5|12310.5|12295|12293|272
1729494300000|2024-10-21 07:05:00|12312|12310|12310.5|12308.5|12319.5|12317.5|12309|12307|136
1729494600000|2024-10-21 07:10:00|12312|12310|12312.5|12310.5|12314.5|12312.5|12306|12304|94
1729494900000|2024-10-21 07:15:00|12313|12311|12324.5|12322.5|12326.5|12324.5|12312.5|12310.5|96
1729495200000|2024-10-21 07:20:00|12325.5|12323.5|12331.5|12329.5|12336.5|12334.5|12324|12322|140
1729495500000|2024-10-21 07:25:00|12331|12329|12328.5|12326.5|12331|12329|12324|12322|106
1729495800000|2024-10-21 07:30:00|12330.5|12328.5|12334.5|12332.5|12338.5|12336.5|12330.5|12328.5|172
1729496100000|2024-10-21 07:35:00|12335|12333|12346.5|12344.5|12348|12346|12334.5|12332.5|146
1729496400000|2024-10-21 07:40:00|12347|12345|12353|12351|12355.5|12353.5|12347|12345|136
1729496700000|2024-10-21 07:45:00|12352.5|12350.5|12357|12355|12358|12356|12347|12345|236
1729497000000|2024-10-21 07:50:00|12356|12354|12345|12343|12356.5|12354.5|12344|12342|109
1729497300000|2024-10-21 07:55:00|12344.5|12342.5|12336|12334|12345.5|12343.5|12335.5|12333.5|76
1729497600000|2024-10-21 08:00:00|12335.5|12333.5|12329|12327|12339.5|12337.5|12329|12327|85
1729497900000|2024-10-21 08:05:00|12328.5|12326.5|12330|12328|12334.5|12332.5|12326|12324|54
1729498200000|2024-10-21 08:10:00|12331|12329|12330.5|12328.5|12335|12333|12329|12327|46
1729498500000|2024-10-21 08:15:00|12328.5|12326.5|12341|12339|12342|12340|12328.5|12326.5|52
1729498800000|2024-10-21 08:20:00|12340.5|12338.5|12331|12329|12342|12340|12330|12328|41
1729499100000|2024-10-21 08:25:00|12330.5|12328.5|12337.5|12335.5|12337.5|12335.5|12321|12319|130
1729499400000|2024-10-21 08:30:00|12338|12336|12341|12339|12342|12340|12335.5|12333.5|81
1729499700000|2024-10-21 08:35:00|12340.5|12338.5|12338|12336|12343|12341|12332.5|12330.5|99
1729500000000|2024-10-21 08:40:00|12339|12337|12334|12332|12340|12338|12333.5|12331.5|47
1729500300000|2024-10-21 08:45:00|12333.5|12331.5|12334.5|12332.5|12334.5|12332.5|12329.5|12327.5|39
1729500600000|2024-10-21 08:50:00|12334|12332|12329|12327|12337|12335|12328|12326|103
1729500900000|2024-10-21 08:55:00|12328.5|12326.5|12326|12324|12332|12330|12324.5|12322.5|69
1729501200000|2024-10-21 09:00:00|12325|12323|12327|12325|12328.5|12326.5|12322.5|12320.5|47
1729501500000|2024-10-21 09:05:00|12327.5|12325.5|12325|12323|12332|12330|12324.5|12322.5|88
1729501800000|2024-10-21 09:10:00|12325.5|12323.5|12318|12316|12326.5|12324.5|12318|12316|75
1729502100000|2024-10-21 09:15:00|12318.5|12316.5|12318.5|12316.5|12322|12320|12317|12315|50
1729502400000|2024-10-21 09:20:00|12319|12317|12310.5|12308.5|12319|12317|12310|12308|38
1729502700000|2024-10-21 09:25:00|12310|12308|12315|12313|12316|12314|12307|12305|69
1729503000000|2024-10-21 09:30:00|12314.5|12312.5|12307|12305|12316.5|12314.5|12301.5|12299.5|76
1729503300000|2024-10-21 09:35:00|12306.5|12304.5|12316|12314|12316|12314|12305|12303|45
1729503600000|2024-10-21 09:40:00|12316.5|12314.5|12317|12315|12320|12318|12313|12311|30
1729503900000|2024-10-21 09:45:00|12316.5|12314.5|12318.5|12316.5|12323.5|12321.5|12316|12314|56
1729504200000|2024-10-21 09:50:00|12318|12316|12311|12309|12318.5|12316.5|12307.5|12305.5|46
1729504500000|2024-10-21 09:55:00|12311.5|12309.5|12306|12304|12312|12310|12306|12304|42
1729504800000|2024-10-21 10:00:00|12305.5|12303.5|12303|12301|12307|12305|12301|12299|41
1729505100000|2024-10-21 10:05:00|12302.5|12300.5|12305|12303|12306|12304|12301|12299|33
1729505400000|2024-10-21 10:10:00|12304.5|12302.5|12299.5|12297.5|12305|12303|12298.5|12296.5|52
1729505700000|2024-10-21 10:15:00|12299|12297|12293.5|12291.5|12302.5|12300.5|12293.5|12291.5|55
1729506000000|2024-10-21 10:20:00|12293|12291|12290.5|12288.5|12294.5|12292.5|12290|12288|36
1729506300000|2024-10-21 10:25:00|12291|12289|12288|12286|12295|12293|12288|12286|34
1729506600000|2024-10-21 10:30:00|12288.5|12286.5|12284|12282|12289|12287|12281|12279|45
1729506900000|2024-10-21 10:35:00|12283.5|12281.5|12277|12275|12284|12282|12276|12274|53
1729507200000|2024-10-21 10:40:00|12276.5|12274.5|12270.5|12268.5|12277|12275|12270.5|12268.5|33
1729507500000|2024-10-21 10:45:00|12270|12268|12270|12268|12271|12269|12265|12263|69
1729507800000|2024-10-21 10:50:00|12269.5|12267.5|12270.5|12268.5|12270.5|12268.5|12264|12262|41
1729508100000|2024-10-21 10:55:00|12271|12269|12267|12265|12273|12271|12267|12265|41
1729508400000|2024-10-21 11:00:00|12267.5|12265.5|12269|12267|12269.5|12267.5|12262|12260|65
1729508700000|2024-10-21 11:05:00|12268.5|12266.5|12272|12270|12273|12271|12265.5|12263.5|76
1729509000000|2024-10-21 11:10:00|12271.5|12269.5|12265|12263|12272|12270|12264|12262|91
1729509300000|2024-10-21 11:15:00|12265.5|12263.5|12258|12256|12268|12266|12255.5|12253.5|155
1729509600000|2024-10-21 11:20:00|12257.5|12255.5|12254|12252|12260.5|12258.5|12252.5|12250.5|171
1729509900000|2024-10-21 11:25:00|12253.5|12251.5|12255|12253|12259.5|12257.5|12250.5|12248.5|124
1729510200000|2024-10-21 11:30:00|12254.5|12252.5|12263.5|12261.5|12264.5|12262.5|12253|12251|71
1729510500000|2024-10-21 11:35:00|12264|12262|12264|12262|12266.5|12264.5|12262|12260|64
1729510800000|2024-10-21 11:40:00|12264.3|12262.3|12267.3|12265.3|12270.3|12268.3|12263.3|12261.3|48
1729511100000|2024-10-21 11:45:00|12267.8|12265.8|12263.3|12261.3|12269.8|12267.8|12260.3|12258.3|49
1729511400000|2024-10-21 11:50:00|12262.8|12260.8|12263.3|12261.3|12263.3|12261.3|12257.3|12255.3|50
1729511700000|2024-10-21 11:55:00|12262.8|12260.8|12260.3|12258.3|12262.8|12260.8|12259.3|12257.3|30
1729512000000|2024-10-21 12:00:00|12260.8|12258.8|12262.8|12260.8|12263.3|12261.3|12258.3|12256.3|33
1729512300000|2024-10-21 12:05:00|12263.3|12261.3|12269.3|12267.3|12269.3|12267.3|12263.3|12261.3|40
1729512600000|2024-10-21 12:10:00|12269.8|12267.8|12272.3|12270.3|12272.8|12270.8|12268.3|12266.3|42
1729512900000|2024-10-21 12:15:00|12271.8|12269.8|12275.3|12273.3|12277.3|12275.3|12269.8|12267.8|41
1729513200000|2024-10-21 12:20:00|12274.8|12272.8|12266.3|12264.3|12274.8|12272.8|12264.3|12262.3|41
1729513500000|2024-10-21 12:25:00|12266.8|12264.8|12268.3|12266.3|12270.3|12268.3|12266.3|12264.3|20
1729513800000|2024-10-21 12:30:00|12267.8|12265.8|12272.8|12270.8|12273.8|12271.8|12264.8|12262.8|42
1729514100000|2024-10-21 12:35:00|12273.8|12271.8|12274.3|12272.3|12280.8|12278.8|12272.8|12270.8|162
1729514400000|2024-10-21 12:40:00|12273.8|12271.8|12276.3|12274.3|12278.8|12276.8|12271.8|12269.8|58
1729514700000|2024-10-21 12:45:00|12276.8|12274.8|12273.3|12271.3|12278.3|12276.3|12270.8|12268.8|53
1729515000000|2024-10-21 12:50:00|12273.8|12271.8|12275.3|12273.3|12277.3|12275.3|12270.8|12268.8|51
1729515300000|2024-10-21 12:55:00|12276.3|12274.3|12273.3|12271.3|12279.3|12277.3|12272.3|12270.3|45
1729515600000|2024-10-21 13:00:00|12272.8|12270.8|12282.8|12280.8|12282.8|12280.8|12271.8|12269.8|90
1729515900000|2024-10-21 13:05:00|12283.8|12281.8|12283.3|12281.3|12285.8|12283.8|12280.8|12278.8|92
1729516200000|2024-10-21 13:10:00|12283.8|12281.8|12290.8|12288.8|12292.3|12290.3|12283.8|12281.8|98
1729516500000|2024-10-21 13:15:00|12291.3|12289.3|12289.3|12287.3|12294.8|12292.8|12288.3|12286.3|95
1729516800000|2024-10-21 13:20:00|12289.8|12287.8|12291.8|12289.8|12293.3|12291.3|12288.3|12286.3|44
1729517100000|2024-10-21 13:25:00|12291.3|12289.3|12287.8|12285.8|12291.3|12289.3|12284.3|12282.3|70
1729517400000|2024-10-21 13:30:00|12287.3|12285.3|12290.3|12288.3|12293.8|12291.8|12284.8|12282.8|147
1729517700000|2024-10-21 13:35:00|12290.8|12288.8|12284.3|12282.3|12292.3|12290.3|12279.3|12277.3|121
1729518000000|2024-10-21 13:40:00|12284.8|12282.8|12282.3|12280.3|12288.8|12286.8|12280.8|12278.8|83
1729518300000|2024-10-21 13:45:00|12282.8|12280.8|12292.3|12290.3|12292.3|12290.3|12280.8|12278.8|91
1729518600000|2024-10-21 13:50:00|12292.8|12290.8|12298.8|12296.8|12302.3|12300.3|12291.8|12289.8|114
1729518900000|2024-10-21 13:55:00|12299.3|12297.3|12290.3|12288.3|12300.8|12298.8|12288.3|12286.3|94
1729519200000|2024-10-21 14:00:00|12290.8|12288.8|12292.8|12290.8|12296.8|12294.8|12290.8|12288.8|102
1729519500000|2024-10-21 14:05:00|12292.3|12290.3|12294.8|12292.8|12299.3|12297.3|12292.3|12290.3|115
1729519800000|2024-10-21 14:10:00|12294|12292|12292|12290|12298|12296|12292|12290|85
1729520100000|2024-10-21 14:15:00|12291.5|12289.5|12291.5|12289.5|12296.5|12294.5|12290|12288|92
1729520400000|2024-10-21 14:20:00|12292|12290|12284|12282|12295|12293|12284|12282|112
1729520700000|2024-10-21 14:25:00|12283.5|12281.5|12275.5|12273.5|12284|12282|12275|12273|85
1729521000000|2024-10-21 14:30:00|12276|12274|12273.5|12271.5|12279|12277|12271.5|12269.5|89
1729521300000|2024-10-21 14:35:00|12274|12272|12278|12276|12280.5|12278.5|12273|12271|124
1729521600000|2024-10-21 14:40:00|12278.5|12276.5|12275.5|12273.5|12279.5|12277.5|12271.5|12269.5|144
1729521900000|2024-10-21 14:45:00|12276|12274|12268|12266|12276|12274|12267|12265|131
1729522200000|2024-10-21 14:50:00|12267.5|12265.5|12272.5|12270.5|12276.5|12274.5|12267.5|12265.5|95
1729522500000|2024-10-21 14:55:00|12273|12271|12279|12277|12280|12278|12271.5|12269.5|129
1729522800000|2024-10-21 15:00:00|12279.5|12277.5|12274|12272|12281|12279|12272|12270|669
1729523100000|2024-10-21 15:05:00|12274.5|12272.5|12260.5|12258.5|12275|12273|12260|12258|279
1729523400000|2024-10-21 15:10:00|12260|12258|12259.5|12257.5|12264.5|12262.5|12258.5|12256.5|320
1729523700000|2024-10-21 15:15:00|12259|12257|12253|12251|12260|12258|12250.5|12248.5|707
1729524000000|2024-10-21 15:20:00|12253.5|12251.5|12244|12242|12254|12252|12243.5|12241.5|3720
1729524300000|2024-10-21 15:25:00|12245|12243|12257|12255|12259|12257|12243|12241|2834
1729524600000|2024-10-21 15:30:00|12257.5|12255.5|12253|12251|12260|12258|12251|12249|1199
1729524900000|2024-10-21 15:35:00|12253.5|12251.5|12265|12263|12265|12263|12252|12250|1246
1729525200000|2024-10-21 15:40:00|12265.5|12263.5|12267.5|12265.5|12269|12267|12262.5|12260.5|136
1729525500000|2024-10-21 15:45:00|12267|12265|12264.5|12262.5|12268|12266|12263.5|12261.5|1507
1729525800000|2024-10-21 15:50:00|12264|12262|12260|12258|12266.5|12264.5|12260|12258|447
1729526100000|2024-10-21 15:55:00|12260.5|12258.5|12270.5|12268.5|12271.5|12269.5|12260|12258|121
1729526400000|2024-10-21 16:00:00|12271|12269|12264|12262|12272|12270|12261.5|12259.5|47
1729526700000|2024-10-21 16:05:00|12264.5|12262.5|12263|12261|12267|12265|12262|12260|38
1729527000000|2024-10-21 16:10:00|12263.5|12261.5|12259|12257|12264.5|12262.5|12258|12256|40
1729527300000|2024-10-21 16:15:00|12259.5|12257.5|12256.5|12254.5|12260|12258|12254.5|12252.5|44
1729527600000|2024-10-21 16:20:00|12257|12255|12257|12255|12257.5|12255.5|12252.5|12250.5|64
1729527900000|2024-10-21 16:25:00|12256.5|12254.5|12256|12254|12257|12255|12251|12249|61
1729528200000|2024-10-21 16:30:00|12256.5|12254.5|12254|12252|12256.5|12254.5|12252.5|12250.5|45
1729528500000|2024-10-21 16:35:00|12253.5|12251.5|12251|12249|12253.5|12251.5|12248.5|12246.5|39
1729528800000|2024-10-21 16:40:00|12251.5|12249.5|12253.5|12251.5|12256|12254|12251|12249|52
1729529100000|2024-10-21 16:45:00|12254|12252|12255|12253|12256.5|12254.5|12253.5|12251.5|31
1729529400000|2024-10-21 16:50:00|12255.5|12253.5|12263|12261|12263|12261|12255|12253|41
1729529700000|2024-10-21 16:55:00|12262.5|12260.5|12262.5|12260.5|12264|12262|12261|12259|48
1729530000000|2024-10-21 17:00:00|12263|12261|12262.5|12260.5|12265.5|12263.5|12262|12260|43
1729530300000|2024-10-21 17:05:00|12263|12261|12265|12263|12265|12263|12261.5|12259.5|41
1729530600000|2024-10-21 17:10:00|12264.5|12262.5|12265|12263|12265.5|12263.5|12264|12262|33
1729530900000|2024-10-21 17:15:00|12265.5|12263.5|12261|12259|12267|12265|12260|12258|45
1729531200000|2024-10-21 17:20:00|12260.5|12258.5|12263|12261|12263.5|12261.5|12259.5|12257.5|46
1729531500000|2024-10-21 17:25:00|12262.5|12260.5|12256|12254|12262.5|12260.5|12256|12254|41
1729531800000|2024-10-21 17:30:00|12256.5|12254.5|12255.5|12253.5|12257|12255|12254|12252|36
1729532100000|2024-10-21 17:35:00|12256|12254|12253.5|12251.5|12256.5|12254.5|12252|12250|41
1729532400000|2024-10-21 17:40:00|12253|12251|12254|12252|12255.5|12253.5|12252.5|12250.5|55
1729532700000|2024-10-21 17:45:00|12253.5|12251.5|12254|12252|12255|12253|12252.5|12250.5|39
1729533000000|2024-10-21 17:50:00|12254.5|12252.5|12255|12253|12258|12256|12254|12252|34
1729533300000|2024-10-21 17:55:00|12255.5|12253.5|12254.5|12252.5|12256|12254|12252.5|12250.5|30
1729533600000|2024-10-21 18:00:00|12254|12252|12252.5|12250.5|12255|12253|12251.5|12249.5|35
1729533900000|2024-10-21 18:05:00|12252|12250|12248|12246|12253|12251|12247|12245|46
1729534200000|2024-10-21 18:10:00|12248.5|12246.5|12247.5|12245.5|12249.5|12247.5|12246.5|12244.5|42
1729534500000|2024-10-21 18:15:00|12248|12246|12250.5|12248.5|12251.5|12249.5|12248|12246|42
1729534800000|2024-10-21 18:20:00|12251|12249|12245|12243|12251|12249|12243|12241|53
1729535100000|2024-10-21 18:25:00|12245.5|12243.5|12245|12243|12246|12244|12244|12242|44
1729535400000|2024-10-21 18:30:00|12245.5|12243.5|12242.5|12240.5|12245.5|12243.5|12242.5|12240.5|32
1729535700000|2024-10-21 18:35:00|12243|12241|12239.5|12237.5|12243|12241|12239|12237|36
1729536000000|2024-10-21 18:40:00|12239|12237|12235.5|12233.5|12241|12239|12235.5|12233.5|59
1729536300000|2024-10-21 18:45:00|12236|12234|12237.5|12235.5|12238.5|12236.5|12234.5|12232.5|62
1729536600000|2024-10-21 18:50:00|12237|12235|12236|12234|12240|12238|12235.5|12233.5|48
1729536900000|2024-10-21 18:55:00|12236.5|12234.5|12235.5|12233.5|12238|12236|12235.5|12233.5|46
1729537200000|2024-10-21 19:00:00|12235|12233|12236|12234|12238|12236|12233.5|12231.5|60
1729537500000|2024-10-21 19:05:00|12236.5|12234.5|12237.5|12235.5|12239|12237|12235.5|12233.5|44
1729537800000|2024-10-21 19:10:00|12238|12236|12241|12239|12243|12241|12237.5|12235.5|44
1729538100000|2024-10-21 19:15:00|12241.5|12239.5|12240|12238|12243|12241|12239.5|12237.5|44
1729538400000|2024-10-21 19:20:00|12239.5|12237.5|12237.5|12235.5|12239.5|12237.5|12237.5|12235.5|31
1729538700000|2024-10-21 19:25:00|12237|12235|12235|12233|12239.5|12237.5|12233.5|12231.5|62
1729539000000|2024-10-21 19:30:00|12234.5|12232.5|12227|12225|12234.5|12232.5|12227|12225|69
1729539300000|2024-10-21 19:35:00|12228|12226|12227.5|12225.5|12229.5|12227.5|12226.5|12224.5|87
1729539600000|2024-10-21 19:40:00|12227|12225|12228.5|12226.5|12231|12229|12227|12225|50
1729539900000|2024-10-21 19:45:00|12227.5|12225.5|12230|12228|12231|12229|12227.5|12225.5|46
1729540200000|2024-10-21 19:50:00|12229.5|12227.5|12234|12232|12234.5|12232.5|12228.5|12226.5|64
1729540500000|2024-10-21 19:55:00|12234.5|12232.5|12247|12241|12247|12242|12232.5|12230.5|126
1729540800000|2024-10-21 20:00:00|12246.4|12240.4|12245.5|12239.5|12246.4|12240.4|12243.3|12237.3|0
1729541100000|2024-10-21 20:05:00|12245.8|12239.8|12245.8|12239.8|12246.4|12240.4|12245.2|12239.2|0
1729541400000|2024-10-21 20:10:00|12246.1|12240.1|12248.2|12242.2|12248.2|12242.2|12245.8|12239.8|0
1729541700000|2024-10-21 20:15:00|12248.1|12242.1|12248.2|12242.2|12249.2|12243.2|12247.6|12241.6|0
1729542000000|2024-10-21 20:20:00|12248.6|12242.6|12251.9|12245.9|12252.2|12246.2|12248.6|12242.6|0
1729542300000|2024-10-21 20:25:00|12252.2|12246.2|12252.5|12246.5|12252.5|12246.5|12251.9|12245.9|0
1729542600000|2024-10-21 20:30:00|12252.2|12246.2|12253.4|12247.4|12253.4|12247.4|12251.6|12245.6|0
1729542900000|2024-10-21 20:35:00|12253.3|12247.3|12254.7|12248.7|12254.7|12248.7|12253.1|12247.1|0
1729543200000|2024-10-21 20:40:00|12254.4|12248.4|12254.4|12248.4|12254.7|12248.7|12253.9|12247.9|0
1729543500000|2024-10-21 20:45:00|12254.7|12248.7|12253.9|12247.9|12254.7|12248.7|12253.7|12247.7|0
1729543800000|2024-10-21 20:50:00|12253.7|12247.7|12252.8|12246.8|12253.7|12247.7|12252.5|12246.5|0
1729544100000|2024-10-21 20:55:00|12253.1|12247.1|12252.9|12246.9|12254.7|12248.7|12252.3|12246.3|0
1729544400000|2024-10-21 21:00:00|12252.8|12246.8|12253.1|12247.1|12253.5|12247.5|12252.8|12246.8|0
1729544700000|2024-10-21 21:05:00|12255.2|12249.2|12255.2|12249.2|12255.2|12249.2|12255.2|12249.2|0
1729545000000|2024-10-21 21:10:00|12255.5|12249.5|12255.5|12249.5|12255.5|12249.5|12255.5|12249.5|0
1729545300000|2024-10-21 21:15:00|12255.2|12249.2|12255.5|12249.5|12255.5|12249.5|12255.2|12249.2|0
1729545600000|2024-10-21 21:20:00|12255.7|12249.7|12255.7|12249.7|12255.7|12249.7|12255.7|12249.7|0
1729546800000|2024-10-21 21:40:00|12255.8|12249.8|12256|12250|12256|12250|12255.8|12249.8|0
1729547100000|2024-10-21 21:45:00|12255.9|12249.9|12255.9|12249.9|12256.1|12250.1|12255.9|12249.9|0
1729547400000|2024-10-21 21:50:00|12256|12250|12256.1|12250.1|12256.1|12250.1|12255.8|12249.8|0
1729547700000|2024-10-21 21:55:00|12255.9|12249.9|12256|12250|12256|12250|12255.9|12249.9|0
1729548000000|2024-10-21 22:00:00|12257|12251|12253.7|12247.7|12257|12251|12253.4|12247.4|0
1729548300000|2024-10-21 22:05:00|12254|12248|12256.5|12250.5|12256.5|12250.5|12254|12248|0
1729548600000|2024-10-21 22:10:00|12256.7|12250.7|12255.5|12249.5|12256.8|12250.8|12254.9|12248.9|0
1729548900000|2024-10-21 22:15:00|12255.7|12249.7|12254.3|12248.3|12255.8|12249.8|12254|12248|0
1729549200000|2024-10-21 22:20:00|12254.6|12248.6|12255.8|12249.8|12256.1|12250.1|12254.2|12248.2|0
1729549500000|2024-10-21 22:25:00|12256.1|12250.1|12255.2|12249.2|12256.1|12250.1|12254.6|12248.6|0
1729549800000|2024-10-21 22:30:00|12255.1|12249.1|12254.9|12248.9|12255.8|12249.8|12254.6|12248.6|0
1729550100000|2024-10-21 22:35:00|12254.4|12248.4|12253.7|12247.7|12254.4|12248.4|12253.3|12247.3|0
1729550400000|2024-10-21 22:40:00|12254.3|12248.3|12252.7|12246.7|12254.3|12248.3|12251.8|12245.8|0
1729550700000|2024-10-21 22:45:00|12252.4|12246.4|12252.5|12246.5|12252.7|12246.7|12252.1|12246.1|0
1729551000000|2024-10-21 22:50:00|12252.4|12246.4|12252.4|12246.4|12252.7|12246.7|12252.1|12246.1|0
1729551300000|2024-10-21 22:55:00|12252.2|12246.2|12251.5|12245.5|12252.4|12246.4|12251.2|12245.2|0
1729551600000|2024-10-21 23:00:00|12251.6|12245.6|12253|12247|12253|12247|12251.5|12245.5|0
1729551900000|2024-10-21 23:05:00|12252.7|12246.7|12251.5|12245.5|12253|12247|12251.5|12245.5|0
1729552200000|2024-10-21 23:10:00|12251.3|12245.3|12251.5|12245.5|12251.8|12245.8|12251.2|12245.2|0
1729552500000|2024-10-21 23:15:00|12251.2|12245.2|12251.2|12245.2|12252.7|12246.7|12251.2|12245.2|0
1729552800000|2024-10-21 23:20:00|12251.5|12245.5|12251.2|12245.2|12251.5|12245.5|12251.2|12245.2|0
1729553100000|2024-10-21 23:25:00|12251.5|12245.5|12251.8|12245.8|12252.1|12246.1|12251.2|12245.2|0
1729553400000|2024-10-21 23:30:00|12251.5|12245.5|12251.6|12245.6|12251.8|12245.8|12251.2|12245.2|0
1729553700000|2024-10-21 23:35:00|12251.5|12245.5|12247.3|12241.3|12253.1|12247.1|12246.9|12240.9|0
1729554000000|2024-10-21 23:40:00|12247|12241|12247.6|12241.6|12247.6|12241.6|12246.9|12240.9|0
1729554300000|2024-10-21 23:45:00|12247.3|12241.3|12247.3|12241.3|12247.6|12241.6|12246.3|12240.3|0
1729554600000|2024-10-21 23:50:00|12246.9|12240.9|12247.6|12241.6|12247.9|12241.9|12246.9|12240.9|0
1729554900000|2024-10-21 23:55:00|12247.5|12241.5|12247.3|12241.3|12247.9|12241.9|12247.3|12241.3|0
1729555200000|2024-10-22 00:00:00|12246.9|12240.9|12243.5|12237.5|12246.9|12240.9|12243.2|12237.2|0
1729555500000|2024-10-22 00:05:00|12243.2|12237.2|12241.7|12235.7|12243.8|12237.8|12240.4|12234.4|0
1729555800000|2024-10-22 00:10:00|12241.4|12235.4|12250.3|12244.3|12250.6|12244.6|12241.4|12235.4|0
1729556100000|2024-10-22 00:15:00|12250.6|12244.6|12242.5|12236.5|12250.6|12244.6|12235.3|12229.3|0
1729556400000|2024-10-22 00:20:00|12244|12238|12249.1|12243.1|12249.8|12243.8|12242.5|12236.5|0
1729556700000|2024-10-22 00:25:00|12248.4|12242.4|12249.8|12243.8|12249.8|12243.8|12246.9|12240.9|0
1729557000000|2024-10-22 00:30:00|12248.4|12242.4|12249.8|12243.8|12249.8|12243.8|12248.3|12242.3|0
1729557300000|2024-10-22 00:35:00|12249|12243|12245.4|12239.4|12249.8|12243.8|12245.4|12239.4|0
1729557600000|2024-10-22 00:40:00|12246.1|12240.1|12245.4|12239.4|12248.3|12242.3|12245.4|12239.4|0
1729557900000|2024-10-22 00:45:00|12245.3|12239.3|12242.5|12236.5|12245.4|12239.4|12241|12235|0
1729558200000|2024-10-22 00:50:00|12241.8|12235.8|12242.5|12236.5|12242.5|12236.5|12241|12235|0
1729558500000|2024-10-22 00:55:00|12241|12235|12236.7|12230.7|12242.5|12236.5|12236.7|12230.7|0
1729558800000|2024-10-22 01:00:00|12235.2|12229.2|12233.8|12227.8|12238.9|12232.9|12233.8|12227.8|0
1729559100000|2024-10-22 01:05:00|12235.3|12229.3|12239.6|12233.6|12239.6|12233.6|12235.3|12229.3|0
1729559400000|2024-10-22 01:10:00|12238.9|12232.9|12229.5|12223.5|12238.9|12232.9|12229.5|12223.5|0
1729559700000|2024-10-22 01:15:00|12228|12222|12233.8|12227.8|12235.2|12229.2|12228|12222|0
1729560000000|2024-10-22 01:20:00|12232.4|12226.4|12231.6|12225.6|12233.8|12227.8|12230.8|12224.8|0
1729560300000|2024-10-22 01:25:00|12232.3|12226.3|12233.7|12227.7|12235.2|12229.2|12230.8|12224.8|0
1729560600000|2024-10-22 01:30:00|12235.2|12229.2|12239.5|12233.5|12239.5|12233.5|12233.7|12227.7|0
1729560900000|2024-10-22 01:35:00|12238.8|12232.8|12236.6|12230.6|12241|12235|12235.2|12229.2|0
1729561200000|2024-10-22 01:40:00|12235.2|12229.2|12239.5|12233.5|12240.9|12234.9|12235.2|12229.2|0
1729561500000|2024-10-22 01:45:00|12238.1|12232.1|12235.2|12229.2|12239.5|12233.5|12235.2|12229.2|0
1729561800000|2024-10-22 01:50:00|12235.9|12229.9|12238.1|12232.1|12238.8|12232.8|12235.2|12229.2|0
1729562100000|2024-10-22 01:55:00|12236.7|12230.7|12236.7|12230.7|12238.1|12232.1|12235.2|12229.2|0
1729562400000|2024-10-22 02:00:00|12235.2|12229.2|12238.2|12232.2|12241|12235|12235.2|12229.2|0
1729562700000|2024-10-22 02:05:00|12238.9|12232.9|12238.2|12232.2|12238.9|12232.9|12238.1|12232.1|0
1729563000000|2024-10-22 02:10:00|12236.7|12230.7|12238.2|12232.2|12241.1|12235.1|12236.7|12230.7|0
1729563300000|2024-10-22 02:15:00|12239.6|12233.6|12236.3|12230.3|12239.6|12233.6|12234.9|12228.9|0
1729563600000|2024-10-22 02:20:00|12237|12231|12236.3|12230.3|12238.5|12232.5|12236.3|12230.3|0
1729563900000|2024-10-22 02:25:00|12235.6|12229.6|12236.3|12230.3|12236.3|12230.3|12233.4|12227.4|0
1729564200000|2024-10-22 02:30:00|12234.8|12228.8|12236.2|12230.2|12237.7|12231.7|12234.8|12228.8|0
1729564500000|2024-10-22 02:35:00|12234.8|12228.8|12237.7|12231.7|12237.7|12231.7|12234.8|12228.8|0
1729564800000|2024-10-22 02:40:00|12238.4|12232.4|12234.8|12228.8|12239.1|12233.1|12234.8|12228.8|0
1729565100000|2024-10-22 02:45:00|12233.4|12227.4|12233.3|12227.3|12234.8|12228.8|12231.9|12225.9|0
1729565400000|2024-10-22 02:50:00|12233.4|12227.4|12230.4|12224.4|12234.8|12228.8|12230.4|12224.4|0
1729565700000|2024-10-22 02:55:00|12231.8|12225.8|12231.4|12225.4|12231.9|12225.9|12230.4|12224.4|0
1729566000000|2024-10-22 03:00:00|12232.8|12226.8|12232.9|12226.9|12234.3|12228.3|12231.4|12225.4|0
1729566300000|2024-10-22 03:05:00|12234.3|12228.3|12235.1|12229.1|12235.8|12229.8|12234.3|12228.3|0
1729566600000|2024-10-22 03:10:00|12234.4|12228.4|12233.6|12227.6|12235.8|12229.8|12232.9|12226.9|0
1729566900000|2024-10-22 03:15:00|12232.9|12226.9|12235.4|12229.4|12235.4|12229.4|12232.9|12226.9|0
1729567200000|2024-10-22 03:20:00|12235.3|12229.3|12236.8|12230.8|12236.8|12230.8|12233.9|12227.9|0
1729567500000|2024-10-22 03:25:00|12235.4|12229.4|12238.3|12232.3|12239.7|12233.7|12235.4|12229.4|0
1729567800000|2024-10-22 03:30:00|12238.2|12232.2|12240.4|12234.4|12240.4|12234.4|12238.2|12232.2|0
1729568100000|2024-10-22 03:35:00|12239.7|12233.7|12238.2|12232.2|12240.4|12234.4|12236.8|12230.8|0
1729568400000|2024-10-22 03:40:00|12239.7|12233.7|12236|12230|12239.7|12233.7|12235.3|12229.3|0
1729568700000|2024-10-22 03:45:00|12235.3|12229.3|12235.3|12229.3|12236.8|12230.8|12235.3|12229.3|0
1729569000000|2024-10-22 03:50:00|12236|12230|12235.3|12229.3|12236.7|12230.7|12235.3|12229.3|0
1729569600000|2024-10-22 04:00:00|12236.7|12230.7|12233.8|12227.8|12236.7|12230.7|12233.8|12227.8|0
1729569900000|2024-10-22 04:05:00|12232.4|12226.4|12233.8|12227.8|12233.8|12227.8|12232.4|12226.4|0
1729570200000|2024-10-22 04:10:00|12232.4|12226.4|12236.7|12230.7|12236.7|12230.7|12232.4|12226.4|0
1729570500000|2024-10-22 04:15:00|12238.2|12232.2|12239.6|12233.6|12239.6|12233.6|12238.1|12232.1|0
1729570800000|2024-10-22 04:20:00|12240.4|12234.4|12239.6|12233.6|12241.1|12235.1|12239.6|12233.6|0
1729571100000|2024-10-22 04:25:00|12238.2|12232.2|12238.2|12232.2|12238.2|12232.2|12238.2|12232.2|0
1729571400000|2024-10-22 04:30:00|12236.7|12230.7|12238.2|12232.2|12238.2|12232.2|12236.7|12230.7|0
1729571700000|2024-10-22 04:35:00|12237.5|12231.5|12241|12235|12241|12235|12237.5|12231.5|0
1729572000000|2024-10-22 04:40:00|12240.3|12234.3|12236.7|12230.7|12241|12235|12236.7|12230.7|0
1729572300000|2024-10-22 04:45:00|12238.2|12232.2|12238.1|12232.1|12238.2|12232.2|12236.7|12230.7|0
1729572600000|2024-10-22 04:50:00|12239.6|12233.6|12236.6|12230.6|12239.6|12233.6|12236.6|12230.6|0
1729572900000|2024-10-22 04:55:00|12235.2|12229.2|12236.6|12230.6|12238.1|12232.1|12235.2|12229.2|0
1729573200000|2024-10-22 05:00:00|12238|12232|12239.5|12233.5|12239.5|12233.5|12235.1|12229.1|0
1729573500000|2024-10-22 05:05:00|12238.1|12232.1|12233.7|12227.7|12239.5|12233.5|12233.7|12227.7|0
1729573800000|2024-10-22 05:10:00|12232.3|12226.3|12233.7|12227.7|12233.7|12227.7|12230.8|12224.8|0
1729574100000|2024-10-22 05:15:00|12235.2|12229.2|12235.2|12229.2|12236.6|12230.6|12235.2|12229.2|0
1729574400000|2024-10-22 05:20:00|12235.9|12229.9|12240.9|12234.9|12240.9|12234.9|12235.2|12229.2|0
1729574700000|2024-10-22 05:25:00|12241|12235|12243.9|12237.9|12243.9|12237.9|12240.9|12234.9|0
1729575000000|2024-10-22 05:30:00|12242.4|12236.4|12242.5|12236.5|12243.9|12237.9|12239.6|12233.6|0
1729575300000|2024-10-22 05:35:00|12243.9|12237.9|12251.7|12245.7|12251.7|12245.7|12242.5|12236.5|0
1729575600000|2024-10-22 05:40:00|12253.1|12247.1|12248.8|12242.8|12253.1|12247.1|12244.4|12238.4|0
1729575900000|2024-10-22 05:45:00|12248.1|12242.1|12243|12237|12250.3|12244.3|12243|12237|0
1729576200000|2024-10-22 05:50:00|12241.6|12235.6|12243|12237|12243.1|12237.1|12238.7|12232.7|0
1729576500000|2024-10-22 05:55:00|12241.6|12235.6|12238.7|12232.7|12241.6|12235.6|12237.3|12231.3|0
1729576800000|2024-10-22 06:00:00|12240.2|12234.2|12228.3|12226.3|12240.2|12234.2|12220.3|12218.3|58
1729577100000|2024-10-22 06:05:00|12228.8|12226.8|12218.8|12216.8|12228.8|12226.8|12217.3|12215.3|13
1729577400000|2024-10-22 06:10:00|12219.3|12217.3|12217.8|12215.8|12221.8|12219.8|12216.3|12214.3|6
1729577700000|2024-10-22 06:15:00|12217.3|12215.3|12221.8|12219.8|12222.3|12220.3|12215.8|12213.8|12
1729578000000|2024-10-22 06:20:00|12222.3|12220.3|12222.3|12220.3|12223.3|12221.3|12220.8|12218.8|1
1729578300000|2024-10-22 06:25:00|12222.8|12220.8|12221.8|12219.8|12223.8|12221.8|12220.8|12218.8|3
1729578600000|2024-10-22 06:30:00|12222.3|12220.3|12223.8|12221.8|12223.8|12221.8|12219.3|12217.3|4
1729578900000|2024-10-22 06:35:00|12226.3|12224.3|12222.3|12220.3|12226.3|12224.3|12220.8|12218.8|7
1729579200000|2024-10-22 06:40:00|12222.8|12220.8|12218.8|12216.8|12223.8|12221.8|12215.3|12213.3|10
1729579500000|2024-10-22 06:45:00|12218.3|12216.3|12219.8|12217.8|12220.3|12218.3|12213.8|12211.8|34
1729579800000|2024-10-22 06:50:00|12219.3|12217.3|12216.8|12214.8|12219.8|12217.8|12216.8|12214.8|23
1729580100000|2024-10-22 06:55:00|12215.8|12213.8|12227.8|12225.8|12227.8|12225.8|12213.3|12211.3|73
1729580400000|2024-10-22 07:00:00|12226.8|12224.8|12227.3|12225.3|12234.8|12232.8|12214.3|12212.3|359
1729580700000|2024-10-22 07:05:00|12226.8|12224.8|12218.8|12216.8|12226.8|12224.8|12207.8|12205.8|233
1729581000000|2024-10-22 07:10:00|12219.3|12217.3|12217.8|12215.8|12222.8|12220.8|12211.3|12209.3|169
1729581300000|2024-10-22 07:15:00|12217.3|12215.3|12206.8|12204.8|12219.8|12217.8|12198.8|12196.8|340
1729581600000|2024-10-22 07:20:00|12206.3|12204.3|12203.8|12201.8|12209.8|12207.8|12198.8|12196.8|219
1729581900000|2024-10-22 07:25:00|12204.3|12202.3|12206.8|12204.8|12214.8|12212.8|12203.8|12201.8|156
1729582200000|2024-10-22 07:30:00|12207.3|12205.3|12207.8|12205.8|12210.3|12208.3|12198.8|12196.8|142
1729582500000|2024-10-22 07:35:00|12208.3|12206.3|12208.3|12206.3|12214.3|12212.3|12204.8|12202.8|103
1729582800000|2024-10-22 07:40:00|12207.8|12205.8|12217.8|12215.8|12218.8|12216.8|12205.8|12203.8|80
1729583100000|2024-10-22 07:45:00|12216.8|12214.8|12200.8|12198.8|12217.8|12215.8|12200.8|12198.8|94
1729583400000|2024-10-22 07:50:00|12201.3|12199.3|12197.8|12195.8|12203.3|12201.3|12194.3|12192.3|105
1729583700000|2024-10-22 07:55:00|12197.3|12195.3|12188.8|12186.8|12199.8|12197.8|12185.8|12183.8|132
1729584000000|2024-10-22 08:00:00|12189.3|12187.3|12187.8|12185.8|12191.8|12189.8|12183.8|12181.8|136
1729584300000|2024-10-22 08:05:00|12187.3|12185.3|12204.8|12202.8|12207.3|12205.3|12186.8|12184.8|140
1729584600000|2024-10-22 08:10:00|12205.3|12203.3|12198.8|12196.8|12205.8|12203.8|12193.3|12191.3|91
1729584900000|2024-10-22 08:15:00|12197.8|12195.8|12190.8|12188.8|12198.8|12196.8|12190.8|12188.8|62
1729585200000|2024-10-22 08:20:00|12189.8|12187.8|12189.8|12187.8|12193.8|12191.8|12187.8|12185.8|94
1729585500000|2024-10-22 08:25:00|12190.3|12188.3|12183.8|12181.8|12191.8|12189.8|12182.3|12180.3|102
1729585800000|2024-10-22 08:30:00|12183.3|12181.3|12175.8|12173.8|12186.8|12184.8|12175.8|12173.8|186
1729586100000|2024-10-22 08:35:00|12174.8|12172.8|12177.8|12175.8|12184.8|12182.8|12174.8|12172.8|109
1729586400000|2024-10-22 08:40:00|12178.3|12176.3|12176.8|12174.8|12179.8|12177.8|12166.8|12164.8|192
1729586700000|2024-10-22 08:45:00|12177.3|12175.3|12181.8|12179.8|12182.8|12180.8|12176.8|12174.8|68
1729587000000|2024-10-22 08:50:00|12182.3|12180.3|12176.3|12174.3|12182.8|12180.8|12175.8|12173.8|90
1729587300000|2024-10-22 08:55:00|12176.8|12174.8|12171.8|12169.8|12179.3|12177.3|12171.8|12169.8|102
1729587600000|2024-10-22 09:00:00|12171.3|12169.3|12167.9|12165.9|12171.3|12169.3|12161.8|12159.8|140
1729587900000|2024-10-22 09:05:00|12168.4|12166.4|12170.5|12168.5|12176|12174|12167.4|12165.4|65
1729588200000|2024-10-22 09:10:00|12170|12168|12163.5|12161.5|12177.5|12175.5|12161|12159|151
1729588500000|2024-10-22 09:15:00|12164|12162|12157|12155|12164.5|12162.5|12153|12151|153
1729588800000|2024-10-22 09:20:00|12156.5|12154.5|12142|12140|12157.5|12155.5|12141|12139|115
1729589100000|2024-10-22 09:25:00|12141.5|12139.5|12143.5|12141.5|12145.5|12143.5|12138.5|12136.5|146
1729589400000|2024-10-22 09:30:00|12142.5|12140.5|12147|12145|12154.5|12152.5|12142.5|12140.5|148
1729589700000|2024-10-22 09:35:00|12147.5|12145.5|12150|12148|12154.5|12152.5|12146|12144|104
1729590000000|2024-10-22 09:40:00|12149.5|12147.5|12131.5|12129.5|12150|12148|12130|12128|161
1729590300000|2024-10-22 09:45:00|12134.5|12132.5|12135.5|12133.5|12136|12134|12127|12125|145
1729590600000|2024-10-22 09:50:00|12135|12133|12142.5|12140.5|12145.5|12143.5|12134.5|12132.5|73
1729590900000|2024-10-22 09:55:00|12143|12141|12141.5|12139.5|12146.5|12144.5|12140|12138|67
1729591200000|2024-10-22 10:00:00|12142|12140|12141.5|12139.5|12148.5|12146.5|12140|12138|96
1729591500000|2024-10-22 10:05:00|12141|12139|12132.5|12130.5|12141|12139|12130.5|12128.5|93
1729591800000|2024-10-22 10:10:00|12133|12131|12141|12139|12142|12140|12129|12127|93
1729592100000|2024-10-22 10:15:00|12140.5|12138.5|12144.5|12142.5|12144.5|12142.5|12138|12136|490
1729592400000|2024-10-22 10:20:00|12144|12142|12137.5|12135.5|12144.5|12142.5|12134.5|12132.5|125
1729592700000|2024-10-22 10:25:00|12138|12136|12130.5|12128.5|12139.5|12137.5|12128.5|12126.5|69
1729593000000|2024-10-22 10:30:00|12130|12128|12124.5|12122.5|12136.5|12134.5|12123|12121|233
1729593300000|2024-10-22 10:35:00|12125|12123|12131|12129|12132.5|12130.5|12123.5|12121.5|68
1729593600000|2024-10-22 10:40:00|12130.5|12128.5|12140.5|12138.5|12141.5|12139.5|12129.5|12127.5|64
1729593900000|2024-10-22 10:45:00|12140|12138|12138.5|12136.5|12144.5|12142.5|12138.5|12136.5|59
1729594200000|2024-10-22 10:50:00|12139|12137|12133.5|12131.5|12142.5|12140.5|12131.5|12129.5|89
1729594500000|2024-10-22 10:55:00|12134|12132|12135.5|12133.5|12136.5|12134.5|12130.5|12128.5|73
1729594800000|2024-10-22 11:00:00|12136.5|12134.5|12138.5|12136.5|12141.5|12139.5|12131.5|12129.5|60
1729595100000|2024-10-22 11:05:00|12139|12137|12135.5|12133.5|12141.5|12139.5|12133.5|12131.5|51
1729595400000|2024-10-22 11:10:00|12135|12133|12130.5|12128.5|12135|12133|12128.5|12126.5|51
1729595700000|2024-10-22 11:15:00|12131|12129|12134|12132|12134|12132|12128.5|12126.5|57
1729596000000|2024-10-22 11:20:00|12135|12133|12138.5|12136.5|12143|12141|12133.5|12131.5|45
1729596300000|2024-10-22 11:25:00|12138|12136|12135.5|12133.5|12142|12140|12135.5|12133.5|90
1729596600000|2024-10-22 11:30:00|12136|12134|12141.5|12139.5|12145|12143|12135.5|12133.5|83
1729596900000|2024-10-22 11:35:00|12142|12140|12144|12142|12145.5|12143.5|12140.5|12138.5|85
1729597200000|2024-10-22 11:40:00|12144.3|12142.3|12137.8|12135.8|12145.3|12143.3|12137.8|12135.8|83
1729597500000|2024-10-22 11:45:00|12138.3|12136.3|12130.3|12128.3|12140.3|12138.3|12127.8|12125.8|75
1729597800000|2024-10-22 11:50:00|12129.8|12127.8|12131.3|12129.3|12132.8|12130.8|12121.8|12119.8|116
1729598100000|2024-10-22 11:55:00|12131.8|12129.8|12126.8|12124.8|12135.3|12133.3|12126.8|12124.8|51
1729598400000|2024-10-22 12:00:00|12127.3|12125.3|12133.8|12131.8|12134.3|12132.3|12125.3|12123.3|176
1729598700000|2024-10-22 12:05:00|12134.3|12132.3|12141.3|12139.3|12145.3|12143.3|12132.3|12130.3|139
1729599000000|2024-10-22 12:10:00|12140.3|12138.3|12129.8|12127.8|12141.3|12139.3|12129.3|12127.3|139
1729599300000|2024-10-22 12:15:00|12130.3|12128.3|12141.8|12139.8|12145.8|12143.8|12130.3|12128.3|164
1729599600000|2024-10-22 12:20:00|12142.3|12140.3|12145.8|12143.8|12147.3|12145.3|12137.3|12135.3|87
1729599900000|2024-10-22 12:25:00|12145.3|12143.3|12142.8|12140.8|12148.3|12146.3|12141.3|12139.3|113
1729600200000|2024-10-22 12:30:00|12143.3|12141.3|12130.8|12128.8|12144.8|12142.8|12130.3|12128.3|100
1729600500000|2024-10-22 12:35:00|12131.3|12129.3|12127.8|12125.8|12132.8|12130.8|12125.3|12123.3|81
1729600800000|2024-10-22 12:40:00|12128.3|12126.3|12123.8|12121.8|12131.8|12129.8|12122.3|12120.3|69
1729601100000|2024-10-22 12:45:00|12124.3|12122.3|12130.8|12128.8|12131.3|12129.3|12122.3|12120.3|43
1729601400000|2024-10-22 12:50:00|12130.3|12128.3|12135.8|12133.8|12135.8|12133.8|12130.3|12128.3|60
1729601700000|2024-10-22 12:55:00|12136.3|12134.3|12138.8|12136.8|12143.8|12141.8|12136.3|12134.3|70
1729602000000|2024-10-22 13:00:00|12139.3|12137.3|12136.3|12134.3|12139.3|12137.3|12132.8|12130.8|43
1729602300000|2024-10-22 13:05:00|12135.3|12133.3|12126.3|12124.3|12136.8|12134.8|12125.8|12123.8|58
1729602600000|2024-10-22 13:10:00|12125.8|12123.8|12134.3|12132.3|12136.3|12134.3|12125.8|12123.8|75
1729602900000|2024-10-22 13:15:00|12134.8|12132.8|12138.3|12136.3|12138.3|12136.3|12128.8|12126.8|303
1729603200000|2024-10-22 13:20:00|12137.8|12135.8|12143.8|12141.8|12144.3|12142.3|12135.3|12133.3|38
1729603500000|2024-10-22 13:25:00|12143.3|12141.3|12145.3|12143.3|12150.8|12148.8|12143.3|12141.3|155
1729603800000|2024-10-22 13:30:00|12146.3|12144.3|12157.3|12155.3|12157.8|12155.8|12143.8|12141.8|125
1729604100000|2024-10-22 13:35:00|12157.8|12155.8|12147.3|12145.3|12157.8|12155.8|12142.8|12140.8|132
1729604400000|2024-10-22 13:40:00|12146.8|12144.8|12151.8|12149.8|12159.8|12157.8|12144.8|12142.8|95
1729604700000|2024-10-22 13:45:00|12152.3|12150.3|12164.3|12162.3|12165.8|12163.8|12152.3|12150.3|158
1729605000000|2024-10-22 13:50:00|12163.8|12161.8|12167.3|12165.3|12168.3|12166.3|12157.8|12155.8|154
1729605300000|2024-10-22 13:55:00|12167.8|12165.8|12166.8|12164.8|12167.8|12165.8|12152.3|12150.3|187
1729605600000|2024-10-22 14:00:00|12166.3|12164.3|12163.8|12161.8|12167.8|12165.8|12157.8|12155.8|115
1729605900000|2024-10-22 14:05:00|12164.3|12162.3|12164.8|12162.8|12172.8|12170.8|12159.8|12157.8|117
1729606200000|2024-10-22 14:10:00|12164.3|12162.3|12167.3|12165.3|12168.8|12166.8|12162.3|12160.3|159
1729606500000|2024-10-22 14:15:00|12166.8|12164.8|12163.3|12161.3|12168.8|12166.8|12160.3|12158.3|200
1729606800000|2024-10-22 14:20:00|12162.8|12160.8|12168.3|12166.3|12170.8|12168.8|12160.8|12158.8|153
1729607100000|2024-10-22 14:25:00|12167.3|12165.3|12159.3|12157.3|12168.3|12166.3|12158.8|12156.8|124
1729607400000|2024-10-22 14:30:00|12160.3|12158.3|12155.3|12153.3|12166.3|12164.3|12152.3|12150.3|341
1729607700000|2024-10-22 14:35:00|12154.8|12152.8|12165.3|12163.3|12167.3|12165.3|12154.3|12152.3|263
1729608000000|2024-10-22 14:40:00|12165.8|12163.8|12165.8|12163.8|12173.3|12171.3|12165.3|12163.3|142
1729608300000|2024-10-22 14:45:00|12166.3|12164.3|12174.3|12172.3|12175.3|12173.3|12166.3|12164.3|130
1729608600000|2024-10-22 14:50:00|12174.8|12172.8|12175.3|12173.3|12179.3|12177.3|12173.3|12171.3|118
1729608900000|2024-10-22 14:55:00|12175.8|12173.8|12178.8|12176.8|12180.3|12178.3|12173.8|12171.8|116
1729609200000|2024-10-22 15:00:00|12178.3|12176.3|12170.8|12168.8|12180.3|12178.3|12169.3|12167.3|155
1729609500000|2024-10-22 15:05:00|12171.3|12169.3|12169.3|12167.3|12173.3|12171.3|12167.3|12165.3|101
1729609800000|2024-10-22 15:10:00|12168.8|12166.8|12165.3|12163.3|12171.3|12169.3|12164.3|12162.3|172
1729610100000|2024-10-22 15:15:00|12164.8|12162.8|12169.3|12167.3|12170.8|12168.8|12163.3|12161.3|372
1729610400000|2024-10-22 15:20:00|12168.8|12166.8|12168.8|12166.8|12175.3|12173.3|12168.3|12166.3|323
1729610700000|2024-10-22 15:25:00|12168.3|12166.3|12165.3|12163.3|12169.8|12167.8|12163.3|12161.3|1006
1729611000000|2024-10-22 15:30:00|12165.8|12163.8|12161.3|12159.3|12167.3|12165.3|12157.3|12155.3|828
1729611300000|2024-10-22 15:35:00|12161.8|12159.8|12174.3|12172.3|12174.3|12172.3|12161.3|12159.3|204
1729611600000|2024-10-22 15:40:00|12174.8|12172.8|12172.8|12170.8|12176.8|12174.8|12171.8|12169.8|314
1729611900000|2024-10-22 15:45:00|12172.3|12170.3|12174.3|12172.3|12175.3|12173.3|12170.8|12168.8|51
1729612200000|2024-10-22 15:50:00|12174.8|12172.8|12171.8|12169.8|12176.8|12174.8|12171.8|12169.8|25
1729612500000|2024-10-22 15:55:00|12171.3|12169.3|12170.8|12168.8|12172.3|12170.3|12169.3|12167.3|18
1729612800000|2024-10-22 16:00:00|12162.8|12160.8|12157.8|12155.8|12168.8|12166.8|12157.3|12155.3|214
1729613100000|2024-10-22 16:05:00|12157.3|12155.3|12148.8|12146.8|12157.3|12155.3|12147.8|12145.8|41
1729613400000|2024-10-22 16:10:00|12149.3|12147.3|12142.8|12140.8|12149.8|12147.8|12142.8|12140.8|44
1729613700000|2024-10-22 16:15:00|12143.3|12141.3|12143.3|12141.3|12144.3|12142.3|12140.8|12138.8|60
1729614000000|2024-10-22 16:20:00|12142.8|12140.8|12145.8|12143.8|12148.3|12146.3|12142.3|12140.3|42
1729614300000|2024-10-22 16:25:00|12145.3|12143.3|12144.3|12142.3|12146.8|12144.8|12139.8|12137.8|38
1729614600000|2024-10-22 16:30:00|12144.8|12142.8|12149.8|12147.8|12149.8|12147.8|12143.8|12141.8|3
1729614900000|2024-10-22 16:35:00|12149.3|12147.3|12146.3|12144.3|12150.8|12148.8|12144.3|12142.3|16
1729615200000|2024-10-22 16:40:00|12146.8|12144.8|12147.3|12145.3|12148.3|12146.3|12145.8|12143.8|4
1729615500000|2024-10-22 16:45:00|12147.8|12145.8|12149.3|12147.3|12149.3|12147.3|12145.8|12143.8|7
1729615800000|2024-10-22 16:50:00|12150.3|12148.3|12152.8|12150.8|12152.8|12150.8|12150.3|12148.3|9
1729616100000|2024-10-22 16:55:00|12152.3|12150.3|12157.8|12155.8|12157.8|12155.8|12152.3|12150.3|18
1729616400000|2024-10-22 17:00:00|12157.3|12155.3|12158.3|12156.3|12160.8|12158.8|12157.3|12155.3|14
1729616700000|2024-10-22 17:05:00|12158.8|12156.8|12160.8|12158.8|12161.3|12159.3|12156.8|12154.8|17
1729617000000|2024-10-22 17:10:00|12161.3|12159.3|12159.8|12157.8|12162.3|12160.3|12158.8|12156.8|36
1729617300000|2024-10-22 17:15:00|12159.3|12157.3|12156.8|12154.8|12159.3|12157.3|12156.8|12154.8|4
1729617600000|2024-10-22 17:20:00|12157.3|12155.3|12157.3|12155.3|12159.3|12157.3|12156.8|12154.8|12
1729617900000|2024-10-22 17:25:00|12157.8|12155.8|12157.3|12155.3|12159.8|12157.8|12156.8|12154.8|2
1729618200000|2024-10-22 17:30:00|12158.8|12156.8|12160.8|12158.8|12160.8|12158.8|12158.3|12156.3|10
1729618500000|2024-10-22 17:35:00|12161.3|12159.3|12161.8|12159.8|12162.8|12160.8|12160.3|12158.3|24
1729618800000|2024-10-22 17:40:00|12162.3|12160.3|12165.3|12163.3|12166.3|12164.3|12161.8|12159.8|20
1729619100000|2024-10-22 17:45:00|12165.8|12163.8|12165.3|12163.3|12166.8|12164.8|12162.8|12160.8|12
1729619400000|2024-10-22 17:50:00|12165.8|12163.8|12163.8|12161.8|12166.8|12164.8|12163.3|12161.3|13
1729619700000|2024-10-22 17:55:00|12164.3|12162.3|12166.3|12164.3|12167.3|12165.3|12163.8|12161.8|5
1729620000000|2024-10-22 18:00:00|12164.8|12162.8|12166.3|12164.3|12167.8|12165.8|12164.3|12162.3|20
1729620300000|2024-10-22 18:05:00|12166.8|12164.8|12159.8|12157.8|12166.8|12164.8|12158.8|12156.8|15
1729620600000|2024-10-22 18:10:00|12159.3|12157.3|12157.8|12155.8|12160.8|12158.8|12157.8|12155.8|10
1729620900000|2024-10-22 18:15:00|12158.3|12156.3|12159.3|12157.3|12160.8|12158.8|12157.8|12155.8|12
1729621200000|2024-10-22 18:20:00|12159.8|12157.8|12158.8|12156.8|12160.8|12158.8|12157.8|12155.8|13
1729621500000|2024-10-22 18:25:00|12158.3|12156.3|12157.3|12155.3|12159.3|12157.3|12156.8|12154.8|8
1729621800000|2024-10-22 18:30:00|12156.8|12154.8|12149.8|12147.8|12157.3|12155.3|12149.8|12147.8|47
1729622100000|2024-10-22 18:35:00|12150.3|12148.3|12151.8|12149.8|12152.3|12150.3|12147.8|12145.8|23
1729622400000|2024-10-22 18:40:00|12152.3|12150.3|12150.3|12148.3|12152.8|12150.8|12149.8|12147.8|14
1729622700000|2024-10-22 18:45:00|12150.8|12148.8|12152.8|12150.8|12152.8|12150.8|12150.8|12148.8|14
1729623000000|2024-10-22 18:50:00|12152.3|12150.3|12154.3|12152.3|12154.8|12152.8|12150.8|12148.8|14
1729623300000|2024-10-22 18:55:00|12154.8|12152.8|12155.3|12153.3|12157.8|12155.8|12153.8|12151.8|19
1729623600000|2024-10-22 19:00:00|12154.8|12152.8|12156.8|12154.8|12157.3|12155.3|12153.8|12151.8|15
1729623900000|2024-10-22 19:05:00|12157.3|12155.3|12157.8|12155.8|12158.8|12156.8|12155.3|12153.3|9
1729624200000|2024-10-22 19:10:00|12157.3|12155.3|12157.8|12155.8|12159.8|12157.8|12156.8|12154.8|16
1729624500000|2024-10-22 19:15:00|12157.3|12155.3|12159.8|12157.8|12160.8|12158.8|12157.3|12155.3|9
1729624800000|2024-10-22 19:20:00|12159.3|12157.3|12157.3|12155.3|12159.8|12157.8|12156.8|12154.8|14
1729625100000|2024-10-22 19:25:00|12157.8|12155.8|12159.3|12157.3|12160.3|12158.3|12157.8|12155.8|23
1729625400000|2024-10-22 19:30:00|12159.8|12157.8|12161.3|12159.3|12161.8|12159.8|12159.3|12157.3|16
1729625700000|2024-10-22 19:35:00|12161.8|12159.8|12160.8|12158.8|12163.8|12161.8|12160.8|12158.8|16
1729626000000|2024-10-22 19:40:00|12161.3|12159.3|12161.8|12159.8|12161.8|12159.8|12159.8|12157.8|25
1729626300000|2024-10-22 19:45:00|12161.3|12159.3|12162.8|12160.8|12166.8|12164.8|12160.8|12158.8|65
1729626600000|2024-10-22 19:50:00|12162.3|12160.3|12163.8|12161.8|12164.8|12162.8|12158.8|12156.8|54
1729626900000|2024-10-22 19:55:00|12164.3|12162.3|12160.3|12154.3|12164.3|12162.3|12158.3|12154.3|56
1729627200000|2024-10-22 20:00:00|12161.5|12155.5|12160.3|12154.3|12161.5|12155.5|12155.6|12149.6|0
1729627500000|2024-10-22 20:05:00|12160|12154|12159.4|12153.4|12160.6|12154.6|12157.8|12151.8|0
1729627800000|2024-10-22 20:10:00|12159.1|12153.1|12157.8|12151.8|12159.4|12153.4|12156.9|12150.9|0
1729628100000|2024-10-22 20:15:00|12158.4|12152.4|12157.2|12151.2|12158.4|12152.4|12156.6|12150.6|0
1729628400000|2024-10-22 20:20:00|12157.5|12151.5|12156.3|12150.3|12157.8|12151.8|12156.3|12150.3|0
1729628700000|2024-10-22 20:25:00|12156|12150|12157.2|12151.2|12157.2|12151.2|12154.7|12148.7|0
1729629000000|2024-10-22 20:30:00|12156.9|12150.9|12156.9|12150.9|12157.8|12151.8|12156.9|12150.9|0
1729629300000|2024-10-22 20:35:00|12157.2|12151.2|12157.5|12151.5|12158.2|12152.2|12157.2|12151.2|0
1729629600000|2024-10-22 20:40:00|12156.9|12150.9|12155.6|12149.6|12156.9|12150.9|12154.7|12148.7|0
1729629900000|2024-10-22 20:45:00|12155.4|12149.4|12157.2|12151.2|12157.5|12151.5|12155.3|12149.3|0
1729630200000|2024-10-22 20:50:00|12156.9|12150.9|12156.9|12150.9|12157.2|12151.2|12156|12150|0
1729630500000|2024-10-22 20:55:00|12156.6|12150.6|12154.1|12148.1|12156.9|12150.9|12153.7|12147.7|0
1729630800000|2024-10-22 21:00:00|12154.2|12148.2|12154.5|12148.5|12154.5|12148.5|12154.2|12148.2|0
1729631100000|2024-10-22 21:05:00|12154.6|12148.6|12154.8|12148.8|12155.1|12149.1|12154.6|12148.6|0
1729631400000|2024-10-22 21:10:00|12155|12149|12155.3|12149.3|12155.3|12149.3|12155|12149|0
1729631700000|2024-10-22 21:15:00|12155.1|12149.1|12155.1|12149.1|12155.3|12149.3|12155.1|12149.1|0
1729632000000|2024-10-22 21:20:00|12155.3|12149.3|12155.1|12149.1|12155.3|12149.3|12155.1|12149.1|0
1729632900000|2024-10-22 21:35:00|12155.3|12149.3|12155.3|12149.3|12155.3|12149.3|12155.3|12149.3|0
1729633200000|2024-10-22 21:40:00|12155.4|12149.4|12155.4|12149.4|12155.4|12149.4|12155.4|12149.4|0
1729633500000|2024-10-22 21:45:00|12155.3|12149.3|12154.8|12148.8|12155.3|12149.3|12154.8|12148.8|0
1729634100000|2024-10-22 21:55:00|12155.3|12149.3|12154.5|12148.5|12155.4|12149.4|12154.5|12148.5|0
1729634400000|2024-10-22 22:00:00|12154.4|12148.4|12148.9|12142.9|12154.4|12148.4|12148.6|12142.6|0
1729634700000|2024-10-22 22:05:00|12149.1|12143.1|12150.9|12144.9|12151.1|12145.1|12149.1|12143.1|0
1729635000000|2024-10-22 22:10:00|12151.1|12145.1|12150.8|12144.8|12151.1|12145.1|12150.8|12144.8|0
1729635300000|2024-10-22 22:15:00|12150.5|12144.5|12148|12142|12150.5|12144.5|12147.4|12141.4|0
1729635600000|2024-10-22 22:20:00|12148.1|12142.1|12149.1|12143.1|12149.1|12143.1|12146.3|12140.3|0
1729635900000|2024-10-22 22:25:00|12148.9|12142.9|12150.2|12144.2|12150.8|12144.8|12148.9|12142.9|0
1729636200000|2024-10-22 22:30:00|12150|12144|12149.9|12143.9|12150.5|12144.5|12149.7|12143.7|0
1729636500000|2024-10-22 22:35:00|12150|12144|12149.6|12143.6|12150.8|12144.8|12149.6|12143.6|0
1729636800000|2024-10-22 22:40:00|12149.1|12143.1|12150.2|12144.2|12150.5|12144.5|12149.1|12143.1|0
1729637100000|2024-10-22 22:45:00|12150.3|12144.3|12150.8|12144.8|12151.1|12145.1|12150.2|12144.2|0
1729637400000|2024-10-22 22:50:00|12150.5|12144.5|12150.5|12144.5|12150.8|12144.8|12149.9|12143.9|0
1729637700000|2024-10-22 22:55:00|12150.2|12144.2|12150.8|12144.8|12150.8|12144.8|12150.2|12144.2|0
1729638000000|2024-10-22 23:00:00|12150.5|12144.5|12150.5|12144.5|12151.4|12145.4|12150.5|12144.5|0
1729638300000|2024-10-22 23:05:00|12150.8|12144.8|12152|12146|12152|12146|12150.8|12144.8|0
1729638600000|2024-10-22 23:10:00|12152.3|12146.3|12150.5|12144.5|12152.6|12146.6|12149.5|12143.5|0
1729638900000|2024-10-22 23:15:00|12150.2|12144.2|12149.9|12143.9|12151.1|12145.1|12149.5|12143.5|0
1729639200000|2024-10-22 23:20:00|12150.2|12144.2|12152.3|12146.3|12152.3|12146.3|12150.2|12144.2|0
1729639500000|2024-10-22 23:25:00|12152.1|12146.1|12152.6|12146.6|12153|12147|12152|12146|0
1729639800000|2024-10-22 23:30:00|12153|12147|12154.5|12148.5|12154.8|12148.8|12152.6|12146.6|0
1729640100000|2024-10-22 23:35:00|12154.8|12148.8|12154.5|12148.5|12154.8|12148.8|12153.9|12147.9|0
1729640400000|2024-10-22 23:40:00|12154.8|12148.8|12156.1|12150.1|12156.4|12150.4|12154.5|12148.5|0
1729640700000|2024-10-22 23:45:00|12156.4|12150.4|12156.5|12150.5|12157.9|12151.9|12156.4|12150.4|0
1729641000000|2024-10-22 23:50:00|12156.4|12150.4|12157.6|12151.6|12157.6|12151.6|12155.4|12149.4|0
1729641300000|2024-10-22 23:55:00|12157.3|12151.3|12158.2|12152.2|12158.7|12152.7|12157.3|12151.3|0
1729641600000|2024-10-23 00:00:00|12158.1|12152.1|12158.2|12152.2|12158.7|12152.7|12157.3|12151.3|0
1729641900000|2024-10-23 00:05:00|12158.1|12152.1|12156.1|12150.1|12158.7|12152.7|12155.1|12149.1|0
1729642200000|2024-10-23 00:10:00|12155.7|12149.7|12160.2|12154.2|12161.1|12155.1|12155.4|12149.4|0
1729642500000|2024-10-23 00:15:00|12160.3|12154.3|12158.1|12152.1|12160.9|12154.9|12154.5|12148.5|0
1729642800000|2024-10-23 00:20:00|12158.8|12152.8|12155.9|12149.9|12159.5|12153.5|12154.5|12148.5|0
1729643100000|2024-10-23 00:25:00|12157.3|12151.3|12158.9|12152.9|12161.8|12155.8|12157.3|12151.3|0
1729643400000|2024-10-23 00:30:00|12157.5|12151.5|12154.6|12148.6|12157.5|12151.5|12153.1|12147.1|0
1729643700000|2024-10-23 00:35:00|12156|12150|12151.7|12145.7|12157.5|12151.5|12151.7|12145.7|0
1729644000000|2024-10-23 00:40:00|12152.4|12146.4|12148.8|12142.8|12153.1|12147.1|12146|12140|0
1729644300000|2024-10-23 00:45:00|12147.4|12141.4|12150.3|12144.3|12150.3|12144.3|12147.4|12141.4|0
1729644600000|2024-10-23 00:50:00|12151|12145|12144.5|12138.5|12151|12145|12143.1|12137.1|0
1729644900000|2024-10-23 00:55:00|12145.2|12139.2|12144.5|12138.5|12145.9|12139.9|12140.9|12134.9|0
1729645200000|2024-10-23 01:00:00|12143.8|12137.8|12145.2|12139.2|12146|12140|12140.2|12134.2|0
1729645500000|2024-10-23 01:05:00|12144.5|12138.5|12144.5|12138.5|12145.9|12139.9|12144.5|12138.5|0
1729645800000|2024-10-23 01:10:00|12143.8|12137.8|12145.2|12139.2|12145.9|12139.9|12143.1|12137.1|0
1729646100000|2024-10-23 01:15:00|12144.5|12138.5|12145.3|12139.3|12146|12140|12143.1|12137.1|0
1729646400000|2024-10-23 01:20:00|12146|12140|12143.1|12137.1|12146|12140|12143.1|12137.1|0
1729646700000|2024-10-23 01:25:00|12141.7|12135.7|12141.7|12135.7|12143.1|12137.1|12141.7|12135.7|0
1729647000000|2024-10-23 01:30:00|12140.3|12134.3|12143.2|12137.2|12143.2|12137.2|12140.3|12134.3|0
1729647300000|2024-10-23 01:35:00|12142.5|12136.5|12147.4|12141.4|12147.4|12141.4|12142.5|12136.5|0
1729647600000|2024-10-23 01:40:00|12148.1|12142.1|12146|12140|12150.3|12144.3|12146|12140|0
1729647900000|2024-10-23 01:45:00|12146.7|12140.7|12147.5|12141.5|12150.3|12144.3|12146|12140|0
1729648200000|2024-10-23 01:50:00|12147.4|12141.4|12146|12140|12148.9|12142.9|12146|12140|0
1729648500000|2024-10-23 01:55:00|12146.7|12140.7|12146|12140|12147.4|12141.4|12146|12140|0
1729648800000|2024-10-23 02:00:00|12146.7|12140.7|12147.4|12141.4|12148.9|12142.9|12146|12140|0
1729649100000|2024-10-23 02:05:00|12146|12140|12148.9|12142.9|12148.9|12142.9|12144.6|12138.6|0
1729649400000|2024-10-23 02:10:00|12147.5|12141.5|12151|12145|12153.2|12147.2|12147.5|12141.5|0
1729649700000|2024-10-23 02:15:00|12151.8|12145.8|12153.2|12147.2|12153.2|12147.2|12150.3|12144.3|0
1729650000000|2024-10-23 02:20:00|12153.9|12147.9|12156.1|12150.1|12156.1|12150.1|12153.2|12147.2|0
1729650300000|2024-10-23 02:25:00|12157.5|12151.5|12153.2|12147.2|12157.5|12151.5|12153.2|12147.2|0
1729650600000|2024-10-23 02:30:00|12153.9|12147.9|12156|12150|12156|12150|12153.2|12147.2|0
1729650900000|2024-10-23 02:35:00|12156.1|12150.1|12157.5|12151.5|12157.5|12151.5|12155.3|12149.3|0
1729651200000|2024-10-23 02:40:00|12156.8|12150.8|12157.5|12151.5|12157.5|12151.5|12156|12150|0
1729651500000|2024-10-23 02:45:00|12156|12150|12156.1|12150.1|12157.5|12151.5|12154.6|12148.6|0
1729651800000|2024-10-23 02:50:00|12156|12150|12154.6|12148.6|12157.5|12151.5|12154.6|12148.6|0
1729652100000|2024-10-23 02:55:00|12156.1|12150.1|12154.6|12148.6|12156.1|12150.1|12154.6|12148.6|0
1729652400000|2024-10-23 03:00:00|12155.4|12149.4|12159|12153|12159.7|12153.7|12155.4|12149.4|0
1729653000000|2024-10-23 03:10:00|12157.5|12151.5|12156.1|12150.1|12157.6|12151.6|12156.1|12150.1|0
1729653300000|2024-10-23 03:15:00|12156.8|12150.8|12154.7|12148.7|12156.8|12150.8|12154.7|12148.7|0
1729653600000|2024-10-23 03:20:00|12154|12148|12153.3|12147.3|12154|12148|12153.2|12147.2|0
1729653900000|2024-10-23 03:25:00|12153.2|12147.2|12153.2|12147.2|12154.7|12148.7|12153.2|12147.2|0
1729654200000|2024-10-23 03:30:00|12151.8|12145.8|12147.4|12141.4|12151.8|12145.8|12147.4|12141.4|0
1729654500000|2024-10-23 03:35:00|12147.5|12141.5|12148.9|12142.9|12150.3|12144.3|12146|12140|0
1729654800000|2024-10-23 03:40:00|12150.3|12144.3|12148.9|12142.9|12150.3|12144.3|12146.7|12140.7|0
1729655100000|2024-10-23 03:45:00|12150.3|12144.3|12150.3|12144.3|12150.3|12144.3|12148.9|12142.9|0
1729655400000|2024-10-23 03:50:00|12148.9|12142.9|12150.3|12144.3|12150.3|12144.3|12148.9|12142.9|0
1729655700000|2024-10-23 03:55:00|12148.9|12142.9|12150.3|12144.3|12151.8|12145.8|12148.9|12142.9|0
1729656000000|2024-10-23 04:00:00|12148.9|12142.9|12150.3|12144.3|12151.8|12145.8|12147.4|12141.4|0
1729656300000|2024-10-23 04:05:00|12149.6|12143.6|12149.6|12143.6|12150.3|12144.3|12148.9|12142.9|0
1729656600000|2024-10-23 04:10:00|12148.9|12142.9|12150.3|12144.3|12150.3|12144.3|12148.9|12142.9|0
1729656900000|2024-10-23 04:15:00|12150.9|12144.9|12155.2|12149.2|12155.2|12149.2|12150.8|12144.8|0
1729657200000|2024-10-23 04:20:00|12153.7|12147.7|12155.2|12149.2|12155.2|12149.2|12153.7|12147.7|0
1729657500000|2024-10-23 04:25:00|12156.6|12150.6|12158|12152|12158|12152|12154.4|12148.4|0
1729657800000|2024-10-23 04:30:00|12157.3|12151.3|12156.6|12150.6|12158|12152|12156.6|12150.6|0
1729658100000|2024-10-23 04:35:00|12158|12152|12158|12152|12158|12152|12156.6|12150.6|0
1729658400000|2024-10-23 04:40:00|12159.5|12153.5|12159.5|12153.5|12159.5|12153.5|12159.5|12153.5|0
1729658700000|2024-10-23 04:45:00|12160.9|12154.9|12160.2|12154.2|12160.9|12154.9|12159.5|12153.5|0
1729659000000|2024-10-23 04:50:00|12159.5|12153.5|12158.3|12152.3|12160.9|12154.9|12156.9|12150.9|0
1729659300000|2024-10-23 04:55:00|12159.7|12153.7|12158.3|12152.3|12159.7|12153.7|12158.3|12152.3|0
1729659600000|2024-10-23 05:00:00|12159.7|12153.7|12174.7|12168.7|12175.7|12169.7|12158.3|12152.3|0
1729659900000|2024-10-23 05:05:00|12175.4|12169.4|12177.6|12171.6|12177.6|12171.6|12174.7|12168.7|0
1729660200000|2024-10-23 05:10:00|12176.2|12170.2|12177.6|12171.6|12177.6|12171.6|12175.4|12169.4|0
1729660500000|2024-10-23 05:15:00|12178.3|12172.3|12178.9|12172.9|12180.3|12174.3|12177.3|12171.3|0
1729660800000|2024-10-23 05:20:00|12179.6|12173.6|12178.9|12172.9|12180.3|12174.3|12178.9|12172.9|0
1729661100000|2024-10-23 05:25:00|12179.6|12173.6|12178.1|12172.1|12180.3|12174.3|12177.4|12171.4|0
1729661400000|2024-10-23 05:30:00|12178.8|12172.8|12178.1|12172.1|12181.7|12175.7|12177.4|12171.4|0
1729661700000|2024-10-23 05:35:00|12178.8|12172.8|12175.8|12169.8|12181.7|12175.7|12175.8|12169.8|0
1729662000000|2024-10-23 05:40:00|12175.1|12169.1|12177.3|12171.3|12177.3|12171.3|12174.4|12168.4|0
1729662300000|2024-10-23 05:45:00|12175.8|12169.8|12174.5|12168.5|12175.8|12169.8|12173|12167|0
1729662600000|2024-10-23 05:50:00|12173|12167|12173|12167|12173.1|12167.1|12171.6|12165.6|0
1729662900000|2024-10-23 05:55:00|12174.5|12168.5|12171.6|12165.6|12174.5|12168.5|12171.6|12165.6|0
1729663200000|2024-10-23 06:00:00|12173|12167|12179.1|12177.1|12206.1|12204.1|12173|12167|80
1729663500000|2024-10-23 06:05:00|12179.6|12177.6|12177.1|12175.1|12183.1|12181.1|12176.1|12174.1|34
1729663800000|2024-10-23 06:10:00|12178.1|12176.1|12179.6|12177.6|12185.6|12183.6|12178.1|12176.1|21
1729664100000|2024-10-23 06:15:00|12179.1|12177.1|12181.6|12179.6|12185.1|12183.1|12174.1|12172.1|32
1729664400000|2024-10-23 06:20:00|12181.1|12179.1|12181.6|12179.6|12184.6|12182.6|12177.1|12175.1|25
1729664700000|2024-10-23 06:25:00|12182.1|12180.1|12186.1|12184.1|12188.1|12186.1|12180.6|12178.6|15
1729665000000|2024-10-23 06:30:00|12184.1|12182.1|12172.1|12170.1|12184.1|12182.1|12170.6|12168.6|10
1729665300000|2024-10-23 06:35:00|12171.6|12169.6|12174.6|12172.6|12175.1|12173.1|12171.1|12169.1|0
1729665600000|2024-10-23 06:40:00|12174.1|12172.1|12175.6|12173.6|12175.6|12173.6|12173.6|12171.6|0
1729665900000|2024-10-23 06:45:00|12175.1|12173.1|12172.6|12170.6|12176.1|12174.1|12172.1|12170.1|9
1729666200000|2024-10-23 06:50:00|12171.6|12169.6|12178.1|12176.1|12180.6|12178.6|12171.6|12169.6|22
1729666500000|2024-10-23 06:55:00|12178.6|12176.6|12167.1|12165.1|12179.1|12177.1|12166.6|12164.6|56
1729666800000|2024-10-23 07:00:00|12168.6|12166.6|12185.1|12183.1|12189.6|12187.6|12160.1|12158.1|361
1729667100000|2024-10-23 07:05:00|12185.6|12183.6|12197.6|12195.6|12208.1|12206.1|12185.1|12183.1|169
1729667400000|2024-10-23 07:10:00|12197.1|12195.1|12215.6|12213.6|12217.1|12215.1|12193.1|12191.1|118
1729667700000|2024-10-23 07:15:00|12215.1|12213.1|12221.1|12219.1|12221.6|12219.6|12210.1|12208.1|102
1729668000000|2024-10-23 07:20:00|12218.1|12216.1|12212.1|12210.1|12222.1|12220.1|12210.1|12208.1|138
1729668300000|2024-10-23 07:25:00|12211.6|12209.6|12196.1|12194.1|12212.6|12210.6|12196.1|12194.1|291
1729668600000|2024-10-23 07:30:00|12197.1|12195.1|12192.1|12190.1|12203.1|12201.1|12186.1|12184.1|268
1729668900000|2024-10-23 07:35:00|12192.6|12190.6|12196.1|12194.1|12196.6|12194.6|12185.1|12183.1|109
1729669200000|2024-10-23 07:40:00|12195.5|12193.5|12182.5|12180.5|12199.5|12197.5|12182.5|12180.5|75
1729669500000|2024-10-23 07:45:00|12182|12180|12174|12172|12184.5|12182.5|12168.5|12166.5|140
1729669800000|2024-10-23 07:50:00|12172.5|12170.5|12176.5|12174.5|12178|12176|12169.5|12167.5|51
1729670100000|2024-10-23 07:55:00|12176|12174|12169.5|12167.5|12176.5|12174.5|12166.5|12164.5|51
1729670400000|2024-10-23 08:00:00|12170.5|12168.5|12171.5|12169.5|12172.5|12170.5|12165.5|12163.5|74
1729670700000|2024-10-23 08:05:00|12171|12169|12174.5|12172.5|12177|12175|12168.5|12166.5|70
1729671000000|2024-10-23 08:10:00|12173|12171|12167.5|12165.5|12173.5|12171.5|12164|12162|52
1729671300000|2024-10-23 08:15:00|12167|12165|12171.5|12169.5|12172|12170|12164.5|12162.5|61
1729671600000|2024-10-23 08:20:00|12169.5|12167.5|12160.5|12158.5|12169.5|12167.5|12160.5|12158.5|68
1729671900000|2024-10-23 08:25:00|12160|12158|12155|12153|12161.5|12159.5|12155|12153|44
1729672200000|2024-10-23 08:30:00|12154.5|12152.5|12152.5|12150.5|12157|12155|12145.5|12143.5|115
1729672500000|2024-10-23 08:35:00|12153|12151|12156|12154|12158.5|12156.5|12152.5|12150.5|49
1729672800000|2024-10-23 08:40:00|12156.5|12154.5|12144.5|12142.5|12157.5|12155.5|12144|12142|49
1729673100000|2024-10-23 08:45:00|12144|12142|12144|12142|12148.5|12146.5|12139|12137|65
1729673400000|2024-10-23 08:50:00|12143.5|12141.5|12137|12135|12146.5|12144.5|12137|12135|83
1729673700000|2024-10-23 08:55:00|12136|12134|12132.5|12130.5|12136|12134|12132|12130|113
1729674000000|2024-10-23 09:00:00|12132|12130|12142|12140|12142|12140|12130.5|12128.5|100
1729674300000|2024-10-23 09:05:00|12141.5|12139.5|12143.5|12141.5|12146|12144|12140|12138|107
1729674600000|2024-10-23 09:10:00|12143|12141|12148|12146|12154|12152|12143|12141|62
1729674900000|2024-10-23 09:15:00|12147|12145|12154|12152|12154|12152|12143.5|12141.5|94
1729675200000|2024-10-23 09:20:00|12152.5|12150.5|12148.5|12146.5|12154|12152|12145.5|12143.5|70
1729675500000|2024-10-23 09:25:00|12148|12146|12148|12146|12151|12149|12145.5|12143.5|61
1729675800000|2024-10-23 09:30:00|12147.5|12145.5|12147.5|12145.5|12152.5|12150.5|12146.5|12144.5|39
1729676100000|2024-10-23 09:35:00|12148|12146|12142.5|12140.5|12148|12146|12141.5|12139.5|36
1729676400000|2024-10-23 09:40:00|12142|12140|12135.5|12133.5|12142|12140|12133|12131|70
1729676700000|2024-10-23 09:45:00|12135|12133|12146.5|12144.5|12146.5|12144.5|12134|12132|36
1729677000000|2024-10-23 09:50:00|12147|12145|12144.5|12142.5|12148|12146|12143.5|12141.5|27
1729677300000|2024-10-23 09:55:00|12145|12143|12142.5|12140.5|12148.5|12146.5|12141|12139|23
1729677600000|2024-10-23 10:00:00|12143|12141|12136.5|12134.5|12147.5|12145.5|12131|12129|49
1729677900000|2024-10-23 10:05:00|12136|12134|12138.5|12136.5|12139|12137|12133.5|12131.5|37
1729678200000|2024-10-23 10:10:00|12138|12136|12138|12136|12143|12141|12135.5|12133.5|31
1729678500000|2024-10-23 10:15:00|12138.5|12136.5|12131|12129|12139.5|12137.5|12131|12129|46
1729678800000|2024-10-23 10:20:00|12130.5|12128.5|12128|12126|12131|12129|12123|12121|55
1729679100000|2024-10-23 10:25:00|12128.5|12126.5|12122.5|12120.5|12131.5|12129.5|12122|12120|21
1729679400000|2024-10-23 10:30:00|12122|12120|12120.5|12118.5|12122|12120|12118.5|12116.5|74
1729679700000|2024-10-23 10:35:00|12120|12118|12123.5|12121.5|12125.5|12123.5|12120|12118|49
1729680000000|2024-10-23 10:40:00|12123|12121|12114.5|12112.5|12124.5|12122.5|12114|12112|62
1729680300000|2024-10-23 10:45:00|12114|12112|12113|12111|12115|12113|12110.5|12108.5|64
1729680600000|2024-10-23 10:50:00|12112.5|12110.5|12107.5|12105.5|12116.5|12114.5|12106|12104|73
1729680900000|2024-10-23 10:55:00|12107|12105|12107|12105|12116|12114|12106.5|12104.5|122
1729681200000|2024-10-23 11:00:00|12107.5|12105.5|12114|12112|12115.5|12113.5|12107|12105|128
1729681500000|2024-10-23 11:05:00|12113.5|12111.5|12125.5|12123.5|12125.5|12123.5|12111.5|12109.5|20
1729681800000|2024-10-23 11:10:00|12125|12123|12129.5|12127.5|12130.5|12128.5|12122.5|12120.5|65
1729682100000|2024-10-23 11:15:00|12129|12127|12136.5|12134.5|12136.5|12134.5|12127.5|12125.5|33
1729682400000|2024-10-23 11:20:00|12137|12135|12134.5|12132.5|12141.5|12139.5|12134.5|12132.5|21
1729682700000|2024-10-23 11:25:00|12134|12132|12129.5|12127.5|12134.5|12132.5|12129|12127|37
1729683000000|2024-10-23 11:30:00|12129|12127|12130.5|12128.5|12131.5|12129.5|12123.5|12121.5|24
1729683300000|2024-10-23 11:35:00|12130|12128|12132|12130|12134.5|12132.5|12126.5|12124.5|18
1729683600000|2024-10-23 11:40:00|12132.8|12130.8|12138.3|12136.3|12139.3|12137.3|12128.3|12126.3|50
1729683900000|2024-10-23 11:45:00|12138.8|12136.8|12139.8|12137.8|12142.3|12140.3|12136.3|12134.3|32
1729684200000|2024-10-23 11:50:00|12139.3|12137.3|12140.3|12138.3|12143.8|12141.8|12137.8|12135.8|36
1729684500000|2024-10-23 11:55:00|12140.8|12138.8|12138.3|12136.3|12143.3|12141.3|12136.8|12134.8|42
1729684800000|2024-10-23 12:00:00|12139.3|12137.3|12130.3|12128.3|12139.3|12137.3|12130.3|12128.3|51
1729685100000|2024-10-23 12:05:00|12129.8|12127.8|12124.3|12122.3|12132.8|12130.8|12123.3|12121.3|80
1729685400000|2024-10-23 12:10:00|12124.8|12122.8|12135.3|12133.3|12135.8|12133.8|12124.8|12122.8|85
1729685700000|2024-10-23 12:15:00|12134.8|12132.8|12137.8|12135.8|12139.3|12137.3|12131.8|12129.8|71
1729686000000|2024-10-23 12:20:00|12137.3|12135.3|12130.3|12128.3|12137.3|12135.3|12130.3|12128.3|68
1729686300000|2024-10-23 12:25:00|12130.8|12128.8|12129.3|12127.3|12132.3|12130.3|12128.3|12126.3|64
1729686600000|2024-10-23 12:30:00|12129.8|12127.8|12120.3|12118.3|12134.3|12132.3|12119.3|12117.3|57
1729686900000|2024-10-23 12:35:00|12119.8|12117.8|12128.3|12126.3|12128.3|12126.3|12115.3|12113.3|245
1729687200000|2024-10-23 12:40:00|12127.8|12125.8|12131.3|12129.3|12131.8|12129.8|12122.3|12120.3|56
1729687500000|2024-10-23 12:45:00|12131.8|12129.8|12137.3|12135.3|12139.8|12137.8|12131.3|12129.3|65
1729687800000|2024-10-23 12:50:00|12136.8|12134.8|12136.3|12134.3|12138.3|12136.3|12134.8|12132.8|107
1729688100000|2024-10-23 12:55:00|12137.3|12135.3|12149.3|12147.3|12154.3|12152.3|12136.3|12134.3|232
1729688400000|2024-10-23 13:00:00|12149.8|12147.8|12155.3|12153.3|12156.3|12154.3|12141.3|12139.3|118
1729688700000|2024-10-23 13:05:00|12154.8|12152.8|12161.8|12159.8|12165.8|12163.8|12154.8|12152.8|102
1729689000000|2024-10-23 13:10:00|12161.3|12159.3|12163.3|12161.3|12164.8|12162.8|12156.3|12154.3|73
1729689300000|2024-10-23 13:15:00|12163.8|12161.8|12166.8|12164.8|12167.3|12165.3|12159.3|12157.3|66
1729689600000|2024-10-23 13:20:00|12167.3|12165.3|12161.3|12159.3|12168.8|12166.8|12161.3|12159.3|72
1729689900000|2024-10-23 13:25:00|12161.8|12159.8|12158.3|12156.3|12165.8|12163.8|12156.8|12154.8|46
1729690200000|2024-10-23 13:30:00|12159.3|12157.3|12163.8|12161.8|12169.3|12167.3|12150.8|12148.8|113
1729690500000|2024-10-23 13:35:00|12164.3|12162.3|12162.3|12160.3|12167.8|12165.8|12155.8|12153.8|103
1729690800000|2024-10-23 13:40:00|12162.8|12160.8|12176.3|12174.3|12178.8|12176.8|12159.3|12157.3|98
1729691100000|2024-10-23 13:45:00|12175.8|12173.8|12185.8|12183.8|12187.3|12185.3|12173.8|12171.8|141
1729691400000|2024-10-23 13:50:00|12186.3|12184.3|12182.8|12180.8|12189.3|12187.3|12178.3|12176.3|208
1729691700000|2024-10-23 13:55:00|12183.3|12181.3|12182.3|12180.3|12184.8|12182.8|12177.3|12175.3|104
1729692000000|2024-10-23 14:00:00|12182.8|12180.8|12182.3|12180.3|12188.3|12186.3|12179.3|12177.3|129
1729692300000|2024-10-23 14:05:00|12181.8|12179.8|12179.8|12177.8|12186.3|12184.3|12171.3|12169.3|219
1729692600000|2024-10-23 14:10:00|12180.6|12178.6|12170.6|12168.6|12181.1|12179.1|12167.6|12165.6|105
1729692900000|2024-10-23 14:15:00|12170.1|12168.1|12167.6|12165.6|12174.1|12172.1|12167.1|12165.1|71
1729693200000|2024-10-23 14:20:00|12167.1|12165.1|12165.1|12163.1|12169.6|12167.6|12159.1|12157.1|89
1729693500000|2024-10-23 14:25:00|12164.6|12162.6|12173.1|12171.1|12174.1|12172.1|12164.6|12162.6|102
1729693800000|2024-10-23 14:30:00|12172.6|12170.6|12177.6|12175.6|12179.6|12177.6|12172.6|12170.6|120
1729694100000|2024-10-23 14:35:00|12177.1|12175.1|12172.1|12170.1|12177.1|12175.1|12170.1|12168.1|128
1729694400000|2024-10-23 14:40:00|12172.6|12170.6|12182.6|12180.6|12183.1|12181.1|12172.6|12170.6|124
1729694700000|2024-10-23 14:45:00|12183.1|12181.1|12180.6|12178.6|12186.6|12184.6|12179.1|12177.1|115
1729695000000|2024-10-23 14:50:00|12181.1|12179.1|12173.6|12171.6|12183.6|12181.6|12172.6|12170.6|214
1729695300000|2024-10-23 14:55:00|12174.1|12172.1|12179.1|12177.1|12182.6|12180.6|12173.6|12171.6|161
1729695600000|2024-10-23 15:00:00|12178.6|12176.6|12181.6|12179.6|12182.1|12180.1|12175.6|12173.6|176
1729695900000|2024-10-23 15:05:00|12181.1|12179.1|12174.6|12172.6|12182.1|12180.1|12170.6|12168.6|163
1729696200000|2024-10-23 15:10:00|12175.1|12173.1|12142.1|12140.1|12175.1|12173.1|12140.1|12138.1|441
1729696500000|2024-10-23 15:15:00|12141.6|12139.6|12158.1|12156.1|12159.6|12157.6|12141.6|12139.6|943
1729696800000|2024-10-23 15:20:00|12157.1|12155.1|12151.6|12149.6|12164.1|12162.1|12149.6|12147.6|355
1729697100000|2024-10-23 15:25:00|12151.1|12149.1|12144.6|12142.6|12152.1|12150.1|12138.6|12136.6|823
1729697400000|2024-10-23 15:30:00|12146.1|12144.1|12144.1|12142.1|12149.6|12147.6|12139.6|12137.6|515
1729697700000|2024-10-23 15:35:00|12143.6|12141.6|12150.6|12148.6|12150.6|12148.6|12142.1|12140.1|111
1729698000000|2024-10-23 15:40:00|12150.1|12148.1|12153.6|12151.6|12154.1|12152.1|12147.6|12145.6|43
1729698300000|2024-10-23 15:45:00|12154.1|12152.1|12156.1|12154.1|12159.1|12157.1|12153.1|12151.1|448
1729698600000|2024-10-23 15:50:00|12156.6|12154.6|12162.1|12160.1|12164.1|12162.1|12155.6|12153.6|125
1729698900000|2024-10-23 15:55:00|12162.6|12160.6|12163.6|12161.6|12164.1|12162.1|12159.1|12157.1|18
1729699200000|2024-10-23 16:00:00|12163.1|12161.1|12155.6|12153.6|12165.1|12163.1|12154.6|12152.6|84
1729699500000|2024-10-23 16:05:00|12156.1|12154.1|12152.6|12150.6|12156.6|12154.6|12150.1|12148.1|25
1729699800000|2024-10-23 16:10:00|12153.1|12151.1|12153.1|12151.1|12155.1|12153.1|12152.1|12150.1|9
1729700100000|2024-10-23 16:15:00|12153.6|12151.6|12158.1|12156.1|12160.1|12158.1|12153.6|12151.6|31
1729700400000|2024-10-23 16:20:00|12158.6|12156.6|12154.1|12152.1|12159.6|12157.6|12154.1|12152.1|20
1729700700000|2024-10-23 16:25:00|12153.6|12151.6|12150.1|12148.1|12154.1|12152.1|12149.1|12147.1|19
1729701000000|2024-10-23 16:30:00|12149.6|12147.6|12148.6|12146.6|12150.6|12148.6|12141.6|12139.6|31
1729701300000|2024-10-23 16:35:00|12149.1|12147.1|12151.1|12149.1|12152.6|12150.6|12149.1|12147.1|12
1729701600000|2024-10-23 16:40:00|12150.6|12148.6|12153.1|12151.1|12154.1|12152.1|12150.1|12148.1|6
1729701900000|2024-10-23 16:45:00|12153.6|12151.6|12158.1|12156.1|12158.1|12156.1|12153.1|12151.1|13
1729702200000|2024-10-23 16:50:00|12158.6|12156.6|12150.6|12148.6|12159.1|12157.1|12148.1|12146.1|19
1729702500000|2024-10-23 16:55:00|12150.1|12148.1|12148.1|12146.1|12152.1|12150.1|12146.1|12144.1|30
1729702800000|2024-10-23 17:00:00|12147.6|12145.6|12142.1|12140.1|12149.1|12147.1|12141.6|12139.6|3
1729703100000|2024-10-23 17:05:00|12142.6|12140.6|12141.1|12139.1|12144.6|12142.6|12139.1|12137.1|36
1729703400000|2024-10-23 17:10:00|12140.6|12138.6|12136.1|12134.1|12142.6|12140.6|12135.1|12133.1|17
1729703700000|2024-10-23 17:15:00|12136.6|12134.6|12136.6|12134.6|12138.1|12136.1|12135.1|12133.1|8
1729704000000|2024-10-23 17:20:00|12137.1|12135.1|12135.6|12133.6|12139.1|12137.1|12132.1|12130.1|31
1729704300000|2024-10-23 17:25:00|12136.1|12134.1|12138.6|12136.6|12139.1|12137.1|12134.6|12132.6|13
1729704600000|2024-10-23 17:30:00|12138.1|12136.1|12129.6|12127.6|12138.1|12136.1|12129.1|12127.1|24
1729704900000|2024-10-23 17:35:00|12129.1|12127.1|12125.6|12123.6|12131.1|12129.1|12125.6|12123.6|25
1729705200000|2024-10-23 17:40:00|12126.1|12124.1|12129.1|12127.1|12130.1|12128.1|12125.1|12123.1|31
1729705500000|2024-10-23 17:45:00|12128.6|12126.6|12132.1|12130.1|12133.6|12131.6|12128.6|12126.6|13
1729705800000|2024-10-23 17:50:00|12131.6|12129.6|12127.1|12125.1|12131.6|12129.6|12126.6|12124.6|12
1729706100000|2024-10-23 17:55:00|12127.6|12125.6|12125.1|12123.1|12129.1|12127.1|12125.1|12123.1|6
1729706400000|2024-10-23 18:00:00|12124.6|12122.6|12113.6|12111.6|12125.6|12123.6|12112.1|12110.1|11
1729706700000|2024-10-23 18:05:00|12113.1|12111.1|12114.1|12112.1|12114.1|12112.1|12108.6|12106.6|42
1729707000000|2024-10-23 18:10:00|12113.6|12111.6|12110.1|12108.1|12114.1|12112.1|12109.6|12107.6|13
1729707300000|2024-10-23 18:15:00|12110.6|12108.6|12105.6|12103.6|12111.1|12109.1|12102.1|12100.1|29
1729707600000|2024-10-23 18:20:00|12106.1|12104.1|12110.6|12108.6|12113.6|12111.6|12104.1|12102.1|16
1729707900000|2024-10-23 18:25:00|12110.1|12108.1|12115.6|12113.6|12116.6|12114.6|12110.1|12108.1|5
1729708200000|2024-10-23 18:30:00|12115.1|12113.1|12124.1|12122.1|12125.6|12123.6|12114.1|12112.1|15
1729708500000|2024-10-23 18:35:00|12124.6|12122.6|12127.1|12125.1|12129.6|12127.6|12123.6|12121.6|11
1729708800000|2024-10-23 18:40:00|12126.6|12124.6|12132.1|12130.1|12133.6|12131.6|12126.6|12124.6|31
1729709100000|2024-10-23 18:45:00|12131.6|12129.6|12132.6|12130.6|12136.1|12134.1|12131.6|12129.6|23
1729709400000|2024-10-23 18:50:00|12133.6|12131.6|12129.1|12127.1|12133.6|12131.6|12127.6|12125.6|3
1729709700000|2024-10-23 18:55:00|12129.6|12127.6|12134.1|12132.1|12134.1|12132.1|12128.6|12126.6|7
1729710000000|2024-10-23 19:00:00|12133.6|12131.6|12131.1|12129.1|12133.6|12131.6|12129.6|12127.6|12
1729710300000|2024-10-23 19:05:00|12130.6|12128.6|12127.1|12125.1|12131.6|12129.6|12126.1|12124.1|22
1729710600000|2024-10-23 19:10:00|12127.6|12125.6|12128.1|12126.1|12130.6|12128.6|12126.6|12124.6|7
1729710900000|2024-10-23 19:15:00|12128.6|12126.6|12132.1|12130.1|12132.1|12130.1|12126.6|12124.6|14
1729711200000|2024-10-23 19:20:00|12131.6|12129.6|12129.1|12127.1|12133.1|12131.1|12128.1|12126.1|2
1729711500000|2024-10-23 19:25:00|12128.6|12126.6|12131.1|12129.1|12133.1|12131.1|12126.6|12124.6|6
1729711800000|2024-10-23 19:30:00|12131.6|12129.6|12132.1|12130.1|12133.1|12131.1|12128.6|12126.6|14
1729712100000|2024-10-23 19:35:00|12132.6|12130.6|12132.1|12130.1|12134.1|12132.1|12131.1|12129.1|2
1729712400000|2024-10-23 19:40:00|12132.6|12130.6|12137.1|12135.1|12137.1|12135.1|12132.1|12130.1|2
1729712700000|2024-10-23 19:45:00|12137.6|12135.6|12138.1|12136.1|12138.6|12136.6|12135.1|12133.1|43
1729713000000|2024-10-23 19:50:00|12138.6|12136.6|12141.1|12139.1|12143.6|12141.6|12136.6|12134.6|11
1729713300000|2024-10-23 19:55:00|12140.1|12138.1|12140.7|12134.7|12145.1|12143.1|12139.1|12134.6|37
1729713600000|2024-10-23 20:00:00|12141.4|12135.4|12144.4|12138.4|12146.9|12140.9|12138.5|12132.5|0
1729713900000|2024-10-23 20:05:00|12144.3|12138.3|12141.8|12135.8|12145|12139|12141.8|12135.8|0
1729714200000|2024-10-23 20:10:00|12141.9|12135.9|12145.2|12139.2|12145.5|12139.5|12140.7|12134.7|0
1729714500000|2024-10-23 20:15:00|12145.5|12139.5|12149.1|12143.1|12149.1|12143.1|12145.5|12139.5|0
1729714800000|2024-10-23 20:20:00|12149.2|12143.2|12149.1|12143.1|12149.5|12143.5|12147.3|12141.3|0
1729715100000|2024-10-23 20:25:00|12148.8|12142.8|12149.8|12143.8|12150|12144|12148.3|12142.3|0
1729715400000|2024-10-23 20:30:00|12150|12144|12149.2|12143.2|12150|12144|12148.8|12142.8|0
1729715700000|2024-10-23 20:35:00|12149.1|12143.1|12149.2|12143.2|12150.3|12144.3|12149.1|12143.1|0
1729716000000|2024-10-23 20:40:00|12149.1|12143.1|12148|12142|12149.5|12143.5|12147.6|12141.6|0
1729716300000|2024-10-23 20:45:00|12148.3|12142.3|12148.2|12142.2|12148.5|12142.5|12146.9|12140.9|0
1729716600000|2024-10-23 20:50:00|12147.9|12141.9|12148.4|12142.4|12149.1|12143.1|12147.7|12141.7|0
1729716900000|2024-10-23 20:55:00|12148.2|12142.2|12146.6|12140.6|12148.2|12142.2|12144.7|12138.7|0
1729717200000|2024-10-23 21:00:00|12145.4|12139.4|12145.6|12139.6|12145.7|12139.7|12145.3|12139.3|0
1729717500000|2024-10-23 21:05:00|12145.7|12139.7|12145.9|12139.9|12146.3|12140.3|12145.4|12139.4|0
1729717800000|2024-10-23 21:10:00|12145.7|12139.7|12145.7|12139.7|12145.9|12139.9|12145.4|12139.4|0
1729718100000|2024-10-23 21:15:00|12146|12140|12146.3|12140.3|12146.3|12140.3|12146|12140|0
1729718400000|2024-10-23 21:20:00|12147.1|12141.1|12147.8|12141.8|12147.8|12141.8|12146.9|12140.9|0
1729718700000|2024-10-23 21:25:00|12147.1|12141.1|12148.1|12142.1|12148.3|12142.3|12146.9|12140.9|0
1729719000000|2024-10-23 21:30:00|12147.8|12141.8|12147.2|12141.2|12148.1|12142.1|12147.2|12141.2|0
1729719300000|2024-10-23 21:35:00|12147.1|12141.1|12147.5|12141.5|12147.5|12141.5|12146.9|12140.9|0
1729719600000|2024-10-23 21:40:00|12147.6|12141.6|12147.5|12141.5|12147.6|12141.6|12147.5|12141.5|0
1729719900000|2024-10-23 21:45:00|12148.1|12142.1|12147.5|12141.5|12148.2|12142.2|12147.5|12141.5|0
1729720200000|2024-10-23 21:50:00|12147.2|12141.2|12147.5|12141.5|12147.5|12141.5|12147.2|12141.2|0
1729720500000|2024-10-23 21:55:00|12147.6|12141.6|12147.4|12141.4|12148.4|12142.4|12147.4|12141.4|0
1729720800000|2024-10-23 22:00:00|12148|12142|12146.3|12140.3|12148.3|12142.3|12146|12140|0
1729721100000|2024-10-23 22:05:00|12146.2|12140.2|12145.6|12139.6|12146.3|12140.3|12145.1|12139.1|0
1729721400000|2024-10-23 22:10:00|12145.9|12139.9|12146.6|12140.6|12146.9|12140.9|12145.9|12139.9|0
1729721700000|2024-10-23 22:15:00|12146.8|12140.8|12145.6|12139.6|12146.8|12140.8|12144.4|12138.4|0
1729722000000|2024-10-23 22:20:00|12145.7|12139.7|12148.1|12142.1|12148.1|12142.1|12145.3|12139.3|0
1729722300000|2024-10-23 22:25:00|12148.2|12142.2|12147.8|12141.8|12148.2|12142.2|12147.8|12141.8|0
1729722600000|2024-10-23 22:30:00|12148.1|12142.1|12146.3|12140.3|12148.1|12142.1|12144.7|12138.7|0
1729722900000|2024-10-23 22:35:00|12146|12140|12144.8|12138.8|12146.3|12140.3|12144.8|12138.8|0
1729723200000|2024-10-23 22:40:00|12145|12139|12145.6|12139.6|12146.3|12140.3|12144.8|12138.8|0
1729723500000|2024-10-23 22:45:00|12145.5|12139.5|12145.4|12139.4|12145.7|12139.7|12145|12139|0
1729723800000|2024-10-23 22:50:00|12145.7|12139.7|12145.3|12139.3|12146|12140|12144.7|12138.7|0
1729724100000|2024-10-23 22:55:00|12145.1|12139.1|12146|12140|12146.2|12140.2|12145|12139|0
1729724400000|2024-10-23 23:00:00|12145.7|12139.7|12145.2|12139.2|12146|12140|12144.9|12138.9|0
1729724700000|2024-10-23 23:05:00|12145.4|12139.4|12145.4|12139.4|12145.7|12139.7|12144.9|12138.9|0
1729725000000|2024-10-23 23:10:00|12145.7|12139.7|12145.2|12139.2|12145.7|12139.7|12145.2|12139.2|0
1729725300000|2024-10-23 23:15:00|12144.9|12138.9|12144.6|12138.6|12145.4|12139.4|12144.6|12138.6|0
1729725600000|2024-10-23 23:20:00|12144.5|12138.5|12141|12135|12144.6|12138.6|12141|12135|0
1729725900000|2024-10-23 23:25:00|12140.9|12134.9|12142.5|12136.5|12142.6|12136.6|12139.2|12133.2|0
1729726200000|2024-10-23 23:30:00|12142.7|12136.7|12144.5|12138.5|12144.5|12138.5|12142.7|12136.7|0
1729726500000|2024-10-23 23:35:00|12144.2|12138.2|12145|12139|12145.4|12139.4|12143.9|12137.9|0
1729726800000|2024-10-23 23:40:00|12144.7|12138.7|12145|12139|12145.7|12139.7|12144.7|12138.7|0
1729727100000|2024-10-23 23:45:00|12145.3|12139.3|12145|12139|12145.4|12139.4|12144.5|12138.5|0
1729727400000|2024-10-23 23:50:00|12144.8|12138.8|12145|12139|12145.4|12139.4|12144.7|12138.7|0
1729727700000|2024-10-23 23:55:00|12144.7|12138.7|12144.8|12138.8|12145.7|12139.7|12144.7|12138.7|0
1729728000000|2024-10-24 00:00:00|12144.7|12138.7|12142.1|12136.1|12145|12139|12142.1|12136.1|0
1729728300000|2024-10-24 00:05:00|12142.2|12136.2|12142.4|12136.4|12143.1|12137.1|12141.6|12135.6|0
1729728600000|2024-10-24 00:10:00|12142.2|12136.2|12141.4|12135.4|12142.8|12136.8|12140.9|12134.9|0
1729728900000|2024-10-24 00:15:00|12141.1|12135.1|12137.5|12131.5|12141.1|12135.1|12134.5|12128.5|0
1729729200000|2024-10-24 00:20:00|12138.9|12132.9|12144|12138|12144.7|12138.7|12137.5|12131.5|0
1729729500000|2024-10-24 00:25:00|12144.7|12138.7|12144.7|12138.7|12147.6|12141.6|12143.3|12137.3|0
1729729800000|2024-10-24 00:30:00|12145.4|12139.4|12149.1|12143.1|12149.1|12143.1|12144.7|12138.7|0
1729730100000|2024-10-24 00:35:00|12152|12146|12156.4|12150.4|12156.4|12150.4|12152|12146|0
1729730400000|2024-10-24 00:40:00|12157.1|12151.1|12157.8|12151.8|12162.2|12156.2|12156.4|12150.4|0
1729730700000|2024-10-24 00:45:00|12159.3|12153.3|12159.3|12153.3|12162.2|12156.2|12157.8|12151.8|0
1729731000000|2024-10-24 00:50:00|12158.6|12152.6|12160.8|12154.8|12160.8|12154.8|12157.1|12151.1|0
1729731300000|2024-10-24 00:55:00|12160|12154|12165.1|12159.1|12165.1|12159.1|12159.3|12153.3|0
1729731600000|2024-10-24 01:00:00|12163.7|12157.7|12162.2|12156.2|12165.1|12159.1|12157.9|12151.9|0
1729731900000|2024-10-24 01:05:00|12161.5|12155.5|12160.7|12154.7|12163.7|12157.7|12159.3|12153.3|0
1729732200000|2024-10-24 01:10:00|12160.8|12154.8|12159.3|12153.3|12162.2|12156.2|12159.3|12153.3|0
1729732500000|2024-10-24 01:15:00|12160.8|12154.8|12159.3|12153.3|12160.8|12154.8|12157.9|12151.9|0
1729732800000|2024-10-24 01:20:00|12160.8|12154.8|12159.3|12153.3|12160.8|12154.8|12156.4|12150.4|0
1729733100000|2024-10-24 01:25:00|12160.8|12154.8|12160.8|12154.8|12162.9|12156.9|12159.3|12153.3|0
1729733400000|2024-10-24 01:30:00|12161.5|12155.5|12163.6|12157.6|12165.1|12159.1|12160.8|12154.8|0
1729733700000|2024-10-24 01:35:00|12164.4|12158.4|12162.2|12156.2|12165.1|12159.1|12162.2|12156.2|0
1729734000000|2024-10-24 01:40:00|12160.8|12154.8|12159.3|12153.3|12163.7|12157.7|12159.3|12153.3|0
1729734300000|2024-10-24 01:45:00|12157.9|12151.9|12159.3|12153.3|12159.3|12153.3|12157.9|12151.9|0
1729734600000|2024-10-24 01:50:00|12160.8|12154.8|12160.8|12154.8|12162.3|12156.3|12159.3|12153.3|0
1729734900000|2024-10-24 01:55:00|12159.3|12153.3|12157.9|12151.9|12159.3|12153.3|12156.4|12150.4|0
1729735200000|2024-10-24 02:00:00|12156.4|12150.4|12152.8|12146.8|12157.9|12151.9|12151.4|12145.4|0
1729735500000|2024-10-24 02:05:00|12154.3|12148.3|12154.3|12148.3|12155.8|12149.8|12151.4|12145.4|0
1729735800000|2024-10-24 02:10:00|12155.8|12149.8|12157.2|12151.2|12158.7|12152.7|12155.8|12149.8|0
1729736100000|2024-10-24 02:15:00|12157.9|12151.9|12160.8|12154.8|12160.8|12154.8|12155.8|12149.8|0
1729736400000|2024-10-24 02:20:00|12160.1|12154.1|12161.5|12155.5|12161.6|12155.6|12158.7|12152.7|0
1729736700000|2024-10-24 02:25:00|12163|12157|12160.1|12154.1|12163|12157|12160.1|12154.1|0
1729737000000|2024-10-24 02:30:00|12159.4|12153.4|12161.5|12155.5|12162.9|12156.9|12158.6|12152.6|0
1729737300000|2024-10-24 02:35:00|12162.2|12156.2|12160.1|12154.1|12162.9|12156.9|12160.1|12154.1|0
1729737600000|2024-10-24 02:40:00|12160.8|12154.8|12158.6|12152.6|12161.5|12155.5|12158.6|12152.6|0
1729737900000|2024-10-24 02:45:00|12159.4|12153.4|12160.1|12154.1|12160.1|12154.1|12158.6|12152.6|0
1729738200000|2024-10-24 02:50:00|12160.9|12154.9|12160.2|12154.2|12163.1|12157.1|12160.1|12154.1|0
1729738500000|2024-10-24 02:55:00|12160.9|12154.9|12160.2|12154.2|12161.6|12155.6|12160.2|12154.2|0
1729738800000|2024-10-24 03:00:00|12160.9|12154.9|12160.2|12154.2|12161.7|12155.7|12160.2|12154.2|0
1729739100000|2024-10-24 03:05:00|12160.9|12154.9|12160.1|12154.1|12161.6|12155.6|12160.1|12154.1|0
1729739400000|2024-10-24 03:10:00|12160.8|12154.8|12160.1|12154.1|12161.6|12155.6|12160.1|12154.1|0
1729739700000|2024-10-24 03:15:00|12160.2|12154.2|12161.6|12155.6|12162.3|12156.3|12160.1|12154.1|0
1729740000000|2024-10-24 03:20:00|12161.7|12155.7|12161.7|12155.7|12162.4|12156.4|12161.6|12155.6|0
1729740300000|2024-10-24 03:25:00|12160.9|12154.9|12161.7|12155.7|12163.1|12157.1|12160.9|12154.9|0
1729740600000|2024-10-24 03:30:00|12162.4|12156.4|12161.7|12155.7|12162.4|12156.4|12160.2|12154.2|0
1729740900000|2024-10-24 03:35:00|12161|12155|12160.2|12154.2|12161.7|12155.7|12160.2|12154.2|0
1729741200000|2024-10-24 03:40:00|12161|12155|12160.2|12154.2|12161.7|12155.7|12160.2|12154.2|0
1729741500000|2024-10-24 03:45:00|12160.9|12154.9|12160.1|12154.1|12161.6|12155.6|12160.1|12154.1|0
1729741800000|2024-10-24 03:50:00|12158.7|12152.7|12155.8|12149.8|12158.7|12152.7|12155.8|12149.8|0
1729742100000|2024-10-24 03:55:00|12154.4|12148.4|12152.9|12146.9|12155.1|12149.1|12152.9|12146.9|0
1729742400000|2024-10-24 04:00:00|12151.4|12145.4|12150|12144|12151.4|12145.4|12150|12144|0
1729742700000|2024-10-24 04:05:00|12151.4|12145.4|12152.9|12146.9|12152.9|12146.9|12151.4|12145.4|0
1729743000000|2024-10-24 04:10:00|12153.6|12147.6|12151.5|12145.5|12154.4|12148.4|12150|12144|0
1729743300000|2024-10-24 04:15:00|12152.9|12146.9|12152.9|12146.9|12152.9|12146.9|12151.4|12145.4|0
1729743600000|2024-10-24 04:20:00|12151.5|12145.5|12151.5|12145.5|12152.2|12146.2|12151.4|12145.4|0
1729743900000|2024-10-24 04:25:00|12152.2|12146.2|12152.9|12146.9|12154.4|12148.4|12151.5|12145.5|0
1729744200000|2024-10-24 04:30:00|12152.2|12146.2|12150|12144|12152.9|12146.9|12150|12144|0
1729744500000|2024-10-24 04:35:00|12148.6|12142.6|12148.6|12142.6|12150|12144|12148.6|12142.6|0
1729744800000|2024-10-24 04:40:00|12149.3|12143.3|12148.6|12142.6|12150|12144|12148.5|12142.5|0
1729745100000|2024-10-24 04:45:00|12147.1|12141.1|12147.8|12141.8|12148.6|12142.6|12145.7|12139.7|0
1729745400000|2024-10-24 04:50:00|12148.6|12142.6|12148.6|12142.6|12148.6|12142.6|12145.7|12139.7|0
1729745700000|2024-10-24 04:55:00|12150|12144|12152.9|12146.9|12154.3|12148.3|12150|12144|0
1729746000000|2024-10-24 05:00:00|12151.5|12145.5|12147.1|12141.1|12151.5|12145.5|12147.1|12141.1|0
1729746300000|2024-10-24 05:05:00|12147.8|12141.8|12147.2|12141.2|12150|12144|12147.1|12141.1|0
1729746600000|2024-10-24 05:10:00|12147.1|12141.1|12148.6|12142.6|12150|12144|12145.7|12139.7|0
1729746900000|2024-10-24 05:15:00|12149.3|12143.3|12150|12144|12151.5|12145.5|12148.6|12142.6|0
1729747200000|2024-10-24 05:20:00|12151.5|12145.5|12150|12144|12151.5|12145.5|12150|12144|0
1729747500000|2024-10-24 05:25:00|12149.3|12143.3|12145.6|12139.6|12149.3|12143.3|12145.6|12139.6|0
1729747800000|2024-10-24 05:30:00|12145.7|12139.7|12150|12144|12151.5|12145.5|12144.2|12138.2|0
1729748100000|2024-10-24 05:35:00|12151.5|12145.5|12151.5|12145.5|12151.5|12145.5|12148.6|12142.6|0
1729748400000|2024-10-24 05:40:00|12153|12147|12147.2|12141.2|12153|12147|12146.5|12140.5|0
1729748700000|2024-10-24 05:45:00|12145.8|12139.8|12150.1|12144.1|12150.1|12144.1|12144.3|12138.3|0
1729749000000|2024-10-24 05:50:00|12149.4|12143.4|12151.5|12145.5|12153|12147|12148.6|12142.6|0
1729749300000|2024-10-24 05:55:00|12152.9|12146.9|12150.1|12144.1|12153|12147|12147.2|12141.2|0
1729749600000|2024-10-24 06:00:00|12144|12142|12198|12196|12200.5|12198.5|12143.5|12141.5|38
1729749900000|2024-10-24 06:05:00|12197|12195|12188.5|12186.5|12203|12201|12181.5|12179.5|38
1729750200000|2024-10-24 06:10:00|12188|12186|12170.5|12168.5|12189|12187|12170.5|12168.5|21
1729750500000|2024-10-24 06:15:00|12170|12168|12171|12169|12173.5|12171.5|12168.5|12166.5|28
1729750800000|2024-10-24 06:20:00|12170.5|12168.5|12183|12181|12185|12183|12170.5|12168.5|6
1729751100000|2024-10-24 06:25:00|12183.5|12181.5|12188.5|12186.5|12189|12187|12183|12181|4
1729751400000|2024-10-24 06:30:00|12189|12187|12183.5|12181.5|12190.5|12188.5|12180|12178|10
1729751700000|2024-10-24 06:35:00|12184|12182|12188|12186|12190.5|12188.5|12183|12181|2
1729752000000|2024-10-24 06:40:00|12187.5|12185.5|12181.5|12179.5|12188.5|12186.5|12181|12179|2
1729752300000|2024-10-24 06:45:00|12183.5|12181.5|12186|12184|12186|12184|12181|12179|23
1729752600000|2024-10-24 06:50:00|12186.5|12184.5|12185.5|12183.5|12191|12189|12180.5|12178.5|75
1729752900000|2024-10-24 06:55:00|12185|12183|12176|12174|12185.5|12183.5|12173|12171|116
1729753200000|2024-10-24 07:00:00|12177.5|12175.5|12193|12191|12197.5|12195.5|12172|12170|487
1729753500000|2024-10-24 07:05:00|12192|12190|12196|12194|12204|12202|12189|12187|177
1729753800000|2024-10-24 07:10:00|12197|12195|12214|12212|12216|12214|12197|12195|76
1729754100000|2024-10-24 07:15:00|12207.5|12205.5|12201.5|12199.5|12220|12218|12201|12199|240
1729754400000|2024-10-24 07:20:00|12201|12199|12200|12198|12201|12199|12192|12190|172
1729754700000|2024-10-24 07:25:00|12201|12199|12213|12211|12213|12211|12199|12197|90
1729755000000|2024-10-24 07:30:00|12217|12215|12217|12215|12221.5|12219.5|12203|12201|149
1729755300000|2024-10-24 07:35:00|12216|12214|12208|12206|12216|12214|12206|12204|125
1729755600000|2024-10-24 07:40:00|12207.6|12205.6|12200.6|12198.6|12209.6|12207.6|12199.6|12197.6|32
1729755900000|2024-10-24 07:45:00|12204.6|12202.6|12210.6|12208.6|12214.1|12212.1|12204.6|12202.6|87
1729756200000|2024-10-24 07:50:00|12211.1|12209.1|12206.6|12204.6|12217.6|12215.6|12205.6|12203.6|71
1729756500000|2024-10-24 07:55:00|12207.1|12205.1|12206.6|12204.6|12211.1|12209.1|12205.6|12203.6|35
1729756800000|2024-10-24 08:00:00|12204.6|12202.6|12199.1|12197.1|12204.6|12202.6|12193.6|12191.6|133
1729757100000|2024-10-24 08:05:00|12198.6|12196.6|12201.6|12199.6|12202.6|12200.6|12193.1|12191.1|63
1729757400000|2024-10-24 08:10:00|12201.1|12199.1|12210.1|12208.1|12212.6|12210.6|12199.6|12197.6|94
1729757700000|2024-10-24 08:15:00|12210.6|12208.6|12213.6|12211.6|12214.6|12212.6|12208.6|12206.6|49
1729758000000|2024-10-24 08:20:00|12214.1|12212.1|12209.6|12207.6|12216.6|12214.6|12207.1|12205.1|92
1729758300000|2024-10-24 08:25:00|12209.1|12207.1|12208.6|12206.6|12213.6|12211.6|12205.1|12203.1|95
1729758600000|2024-10-24 08:30:00|12210.6|12208.6|12218.6|12216.6|12223.6|12221.6|12210.6|12208.6|86
1729758900000|2024-10-24 08:35:00|12219.1|12217.1|12221.1|12219.1|12226.1|12224.1|12217.6|12215.6|57
1729759200000|2024-10-24 08:40:00|12220.1|12218.1|12219.6|12217.6|12223.6|12221.6|12217.6|12215.6|48
1729759500000|2024-10-24 08:45:00|12220.1|12218.1|12218.6|12216.6|12224.6|12222.6|12214.1|12212.1|53
1729759800000|2024-10-24 08:50:00|12218.1|12216.1|12212.6|12210.6|12218.6|12216.6|12210.1|12208.1|37
1729760100000|2024-10-24 08:55:00|12213.1|12211.1|12213.6|12211.6|12215.6|12213.6|12211.1|12209.1|31
1729760400000|2024-10-24 09:00:00|12214.1|12212.1|12207.1|12205.1|12218.6|12216.6|12205.6|12203.6|39
1729760700000|2024-10-24 09:05:00|12207.6|12205.6|12209.6|12207.6|12210.6|12208.6|12205.6|12203.6|26
1729761000000|2024-10-24 09:10:00|12210.1|12208.1|12214.6|12212.6|12216.1|12214.1|12207.6|12205.6|38
1729761300000|2024-10-24 09:15:00|12215.1|12213.1|12215.1|12213.1|12220.1|12218.1|12214.1|12212.1|44
1729761600000|2024-10-24 09:20:00|12215.6|12213.6|12216.6|12214.6|12216.6|12214.6|12208.1|12206.1|32
1729761900000|2024-10-24 09:25:00|12217.1|12215.1|12215.6|12213.6|12218.6|12216.6|12209.6|12207.6|27
1729762200000|2024-10-24 09:30:00|12215.1|12213.1|12217.6|12215.6|12218.1|12216.1|12210.6|12208.6|29
1729762500000|2024-10-24 09:35:00|12217.1|12215.1|12213.6|12211.6|12218.1|12216.1|12213.1|12211.1|32
1729762800000|2024-10-24 09:40:00|12213.1|12211.1|12212.6|12210.6|12216.6|12214.6|12211.6|12209.6|48
1729763100000|2024-10-24 09:45:00|12213.1|12211.1|12199.6|12197.6|12213.6|12211.6|12199.6|12197.6|46
1729763400000|2024-10-24 09:50:00|12200.1|12198.1|12208.6|12206.6|12210.6|12208.6|12199.6|12197.6|51
1729763700000|2024-10-24 09:55:00|12209.1|12207.1|12211.1|12209.1|12211.1|12209.1|12204.6|12202.6|20
1729764000000|2024-10-24 10:00:00|12211.6|12209.6|12208.6|12206.6|12213.6|12211.6|12205.6|12203.6|61
1729764300000|2024-10-24 10:05:00|12208.1|12206.1|12208.6|12206.6|12210.6|12208.6|12205.1|12203.1|42
1729764600000|2024-10-24 10:10:00|12208.1|12206.1|12209.1|12207.1|12209.1|12207.1|12203.6|12201.6|38
1729764900000|2024-10-24 10:15:00|12208.6|12206.6|12207.6|12205.6|12210.6|12208.6|12204.6|12202.6|31
1729765200000|2024-10-24 10:20:00|12207.1|12205.1|12215.1|12213.1|12216.1|12214.1|12206.6|12204.6|32
1729765500000|2024-10-24 10:25:00|12214.6|12212.6|12220.6|12218.6|12222.1|12220.1|12214.6|12212.6|43
1729765800000|2024-10-24 10:30:00|12221.1|12219.1|12216.1|12214.1|12221.6|12219.6|12214.1|12212.1|35
1729766100000|2024-10-24 10:35:00|12215.6|12213.6|12215.6|12213.6|12218.6|12216.6|12213.6|12211.6|32
1729766400000|2024-10-24 10:40:00|12215.1|12213.1|12212.1|12210.1|12215.6|12213.6|12211.6|12209.6|33
1729766700000|2024-10-24 10:45:00|12212.6|12210.6|12207.1|12205.1|12213.6|12211.6|12206.6|12204.6|29
1729767000000|2024-10-24 10:50:00|12207.6|12205.6|12203.6|12201.6|12208.6|12206.6|12203.6|12201.6|18
1729767300000|2024-10-24 10:55:00|12204.1|12202.1|12200.1|12198.1|12204.1|12202.1|12197.6|12195.6|83
1729767600000|2024-10-24 11:00:00|12199.6|12197.6|12200.6|12198.6|12205.6|12203.6|12199.1|12197.1|69
1729767900000|2024-10-24 11:05:00|12201.1|12199.1|12206.1|12204.1|12207.1|12205.1|12198.1|12196.1|46
1729768200000|2024-10-24 11:10:00|12205.6|12203.6|12204.6|12202.6|12207.6|12205.6|12204.6|12202.6|52
1729768500000|2024-10-24 11:15:00|12204.1|12202.1|12201.6|12199.6|12207.1|12205.1|12199.1|12197.1|18
1729768800000|2024-10-24 11:20:00|12201.1|12199.1|12204.6|12202.6|12205.6|12203.6|12199.6|12197.6|15
1729769100000|2024-10-24 11:25:00|12204.1|12202.1|12199.6|12197.6|12205.1|12203.1|12197.6|12195.6|21
1729769400000|2024-10-24 11:30:00|12199.1|12197.1|12200.6|12198.6|12202.1|12200.1|12196.1|12194.1|34
1729769700000|2024-10-24 11:35:00|12200.1|12198.1|12203.1|12201.1|12204.1|12202.1|12200.1|12198.1|18
1729770000000|2024-10-24 11:40:00|12202.7|12200.7|12201.7|12199.7|12203.2|12201.2|12199.2|12197.2|60
1729770300000|2024-10-24 11:45:00|12202.2|12200.2|12207.2|12205.2|12207.2|12205.2|12201.7|12199.7|65
1729770600000|2024-10-24 11:50:00|12206.7|12204.7|12208.2|12206.2|12209.2|12207.2|12205.7|12203.7|112
1729770900000|2024-10-24 11:55:00|12208.7|12206.7|12203.2|12201.2|12209.2|12207.2|12202.2|12200.2|59
1729771200000|2024-10-24 12:00:00|12202.7|12200.7|12190.7|12188.7|12202.7|12200.7|12190.2|12188.2|59
1729771500000|2024-10-24 12:05:00|12190.2|12188.2|12194.2|12192.2|12195.2|12193.2|12189.7|12187.7|35
1729771800000|2024-10-24 12:10:00|12193.7|12191.7|12190.7|12188.7|12197.2|12195.2|12187.7|12185.7|220
1729772100000|2024-10-24 12:15:00|12190.2|12188.2|12184.2|12182.2|12191.7|12189.7|12180.7|12178.7|46
1729772400000|2024-10-24 12:20:00|12183.7|12181.7|12181.2|12179.2|12186.2|12184.2|12180.7|12178.7|53
1729772700000|2024-10-24 12:25:00|12181.7|12179.7|12182.2|12180.2|12183.2|12181.2|12179.2|12177.2|46
1729773000000|2024-10-24 12:30:00|12183.2|12181.2|12180.2|12178.2|12185.2|12183.2|12176.2|12174.2|166
1729773300000|2024-10-24 12:35:00|12179.7|12177.7|12182.2|12180.2|12186.7|12184.7|12179.2|12177.2|55
1729773600000|2024-10-24 12:40:00|12181.7|12179.7|12178.7|12176.7|12181.7|12179.7|12177.2|12175.2|31
1729773900000|2024-10-24 12:45:00|12179.2|12177.2|12179.7|12177.7|12180.7|12178.7|12175.7|12173.7|33
1729774200000|2024-10-24 12:50:00|12179.2|12177.2|12180.2|12178.2|12182.2|12180.2|12177.7|12175.7|28
1729774500000|2024-10-24 12:55:00|12180.7|12178.7|12189.7|12187.7|12189.7|12187.7|12180.2|12178.2|102
1729774800000|2024-10-24 13:00:00|12189.2|12187.2|12183.2|12181.2|12193.2|12191.2|12178.7|12176.7|199
1729775100000|2024-10-24 13:05:00|12183.7|12181.7|12200.2|12198.2|12200.2|12198.2|12183.7|12181.7|55
1729775400000|2024-10-24 13:10:00|12200.7|12198.7|12202.2|12200.2|12202.7|12200.7|12197.7|12195.7|63
1729775700000|2024-10-24 13:15:00|12202.7|12200.7|12205.7|12203.7|12206.7|12204.7|12200.7|12198.7|141
1729776000000|2024-10-24 13:20:00|12204.7|12202.7|12203.7|12201.7|12207.2|12205.2|12203.7|12201.7|95
1729776300000|2024-10-24 13:25:00|12202.7|12200.7|12210.7|12208.7|12210.7|12208.7|12201.7|12199.7|96
1729776600000|2024-10-24 13:30:00|12211.2|12209.2|12211.7|12209.7|12214.2|12212.2|12206.7|12204.7|216
1729776900000|2024-10-24 13:35:00|12212.2|12210.2|12211.7|12209.7|12214.2|12212.2|12199.2|12197.2|121
1729777200000|2024-10-24 13:40:00|12212.2|12210.2|12210.7|12208.7|12219.2|12217.2|12204.2|12202.2|85
1729777500000|2024-10-24 13:45:00|12209.7|12207.7|12209.2|12207.2|12211.2|12209.2|12202.2|12200.2|82
1729777800000|2024-10-24 13:50:00|12209.7|12207.7|12221.2|12219.2|12221.7|12219.7|12204.2|12202.2|116
1729778100000|2024-10-24 13:55:00|12220.7|12218.7|12215.7|12213.7|12224.7|12222.7|12211.7|12209.7|127
1729778400000|2024-10-24 14:00:00|12216.2|12214.2|12215.2|12213.2|12222.2|12220.2|12211.2|12209.2|105
1729778700000|2024-10-24 14:05:00|12214.7|12212.7|12207.7|12205.7|12217.2|12215.2|12207.2|12205.2|74
1729779000000|2024-10-24 14:10:00|12208|12206|12210|12208|12214.5|12212.5|12206|12204|69
1729779300000|2024-10-24 14:15:00|12209.5|12207.5|12204|12202|12210.5|12208.5|12203|12201|109
1729779600000|2024-10-24 14:20:00|12203.5|12201.5|12203.5|12201.5|12207.5|12205.5|12195.5|12193.5|65
1729779900000|2024-10-24 14:25:00|12204|12202|12202|12200|12204.5|12202.5|12198|12196|64
1729780200000|2024-10-24 14:30:00|12202.5|12200.5|12196.5|12194.5|12206.5|12204.5|12196.5|12194.5|81
1729780500000|2024-10-24 14:35:00|12197|12195|12194.5|12192.5|12198|12196|12190|12188|70
1729780800000|2024-10-24 14:40:00|12194|12192|12191.5|12189.5|12196|12194|12188|12186|95
1729781100000|2024-10-24 14:45:00|12191|12189|12187.5|12185.5|12191|12189|12182|12180|107
1729781400000|2024-10-24 14:50:00|12187|12185|12184|12182|12187.5|12185.5|12183|12181|101
1729781700000|2024-10-24 14:55:00|12184.5|12182.5|12186.5|12184.5|12190|12188|12183.5|12181.5|113
1729782000000|2024-10-24 15:00:00|12187|12185|12180|12178|12190.5|12188.5|12179.5|12177.5|158
1729782300000|2024-10-24 15:05:00|12179|12177|12179.5|12177.5|12181|12179|12175|12173|143
1729782600000|2024-10-24 15:10:00|12180|12178|12183.5|12181.5|12186.5|12184.5|12178.5|12176.5|110
1729782900000|2024-10-24 15:15:00|12184|12182|12179|12177|12185|12183|12177|12175|303
1729783200000|2024-10-24 15:20:00|12179.5|12177.5|12179.5|12177.5|12184.5|12182.5|12177|12175|366
1729783500000|2024-10-24 15:25:00|12180|12178|12175|12173|12182|12180|12170|12168|1311
1729783800000|2024-10-24 15:30:00|12174.5|12172.5|12169.5|12167.5|12175.5|12173.5|12166|12164|511
1729784100000|2024-10-24 15:35:00|12168.5|12166.5|12171|12169|12173|12171|12167.5|12165.5|143
1729784400000|2024-10-24 15:40:00|12171.5|12169.5|12170.5|12168.5|12172|12170|12167|12165|45
1729784700000|2024-10-24 15:45:00|12171.5|12169.5|12162|12160|12173|12171|12161.5|12159.5|135
1729785000000|2024-10-24 15:50:00|12161|12159|12169.5|12167.5|12169.5|12167.5|12160|12158|31
1729785300000|2024-10-24 15:55:00|12170|12168|12170.5|12168.5|12174.5|12172.5|12169|12167|37
1729785600000|2024-10-24 16:00:00|12170|12168|12164|12162|12170.5|12168.5|12163|12161|10
1729785900000|2024-10-24 16:05:00|12163.5|12161.5|12159|12157|12165.5|12163.5|12155|12153|30
1729786200000|2024-10-24 16:10:00|12158.5|12156.5|12156.5|12154.5|12161.5|12159.5|12150|12148|26
1729786500000|2024-10-24 16:15:00|12157.5|12155.5|12157.5|12155.5|12160.5|12158.5|12155|12153|15
1729786800000|2024-10-24 16:20:00|12157|12155|12160.5|12158.5|12162|12160|12153|12151|29
1729787100000|2024-10-24 16:25:00|12161|12159|12166|12164|12168|12166|12160.5|12158.5|10
1729787400000|2024-10-24 16:30:00|12165.5|12163.5|12170.5|12168.5|12172|12170|12164.5|12162.5|9
1729787700000|2024-10-24 16:35:00|12171|12169|12163.5|12161.5|12171.5|12169.5|12162|12160|47
1729788000000|2024-10-24 16:40:00|12164|12162|12161.5|12159.5|12165.5|12163.5|12161.5|12159.5|9
1729788300000|2024-10-24 16:45:00|12161|12159|12161.5|12159.5|12165|12163|12160.5|12158.5|12
1729788600000|2024-10-24 16:50:00|12161|12159|12160|12158|12163|12161|12158.5|12156.5|24
1729788900000|2024-10-24 16:55:00|12159.5|12157.5|12160.5|12158.5|12161|12159|12158.5|12156.5|6
1729789200000|2024-10-24 17:00:00|12160|12158|12165|12163|12166.5|12164.5|12159|12157|23
1729789500000|2024-10-24 17:05:00|12165.5|12163.5|12161.5|12159.5|12165.5|12163.5|12161|12159|8
1729789800000|2024-10-24 17:10:00|12162|12160|12162|12160|12166|12164|12161.5|12159.5|16
1729790100000|2024-10-24 17:15:00|12162.5|12160.5|12163.5|12161.5|12163.5|12161.5|12160|12158|13
1729790400000|2024-10-24 17:20:00|12163|12161|12161.5|12159.5|12163.5|12161.5|12161.5|12159.5|10
1729790700000|2024-10-24 17:25:00|12162|12160|12161.5|12159.5|12162|12160|12159.5|12157.5|8
1729791000000|2024-10-24 17:30:00|12161|12159|12158|12156|12162.5|12160.5|12157.5|12155.5|7
1729791300000|2024-10-24 17:35:00|12157.5|12155.5|12158.5|12156.5|12160|12158|12157.5|12155.5|5
1729791600000|2024-10-24 17:40:00|12159|12157|12161.5|12159.5|12162|12160|12157.5|12155.5|10
1729791900000|2024-10-24 17:45:00|12162|12160|12153|12151|12162.5|12160.5|12152|12150|22
1729792200000|2024-10-24 17:50:00|12153.5|12151.5|12154.5|12152.5|12156.5|12154.5|12152.5|12150.5|14
1729792500000|2024-10-24 17:55:00|12155|12153|12151.5|12149.5|12156|12154|12150.5|12148.5|11
1729792800000|2024-10-24 18:00:00|12152|12150|12152|12150|12153|12151|12148.5|12146.5|23
1729793100000|2024-10-24 18:05:00|12152.5|12150.5|12152.5|12150.5|12154.5|12152.5|12151.5|12149.5|9
1729793400000|2024-10-24 18:10:00|12153|12151|12156.5|12154.5|12156.5|12154.5|12150.5|12148.5|14
1729793700000|2024-10-24 18:15:00|12156|12154|12157.5|12155.5|12158.5|12156.5|12155|12153|6
1729794000000|2024-10-24 18:20:00|12157|12155|12154|12152|12157.5|12155.5|12153.5|12151.5|10
1729794300000|2024-10-24 18:25:00|12153.5|12151.5|12152.5|12150.5|12155|12153|12151.5|12149.5|17
1729794600000|2024-10-24 18:30:00|12153|12151|12151.5|12149.5|12154|12152|12150.5|12148.5|14
1729794900000|2024-10-24 18:35:00|12152|12150|12149.5|12147.5|12152|12150|12149|12147|8
1729795200000|2024-10-24 18:40:00|12149|12147|12151|12149|12151.5|12149.5|12147.5|12145.5|9
1729795500000|2024-10-24 18:45:00|12150.5|12148.5|12150.5|12148.5|12151.5|12149.5|12149|12147|5
1729795800000|2024-10-24 18:50:00|12151|12149|12153.5|12151.5|12154|12152|12151|12149|11
1729796100000|2024-10-24 18:55:00|12153|12151|12156.5|12154.5|12157|12155|12151|12149|7
1729796400000|2024-10-24 19:00:00|12155.5|12153.5|12153.5|12151.5|12155.5|12153.5|12153|12151|7
1729796700000|2024-10-24 19:05:00|12154|12152|12159.5|12157.5|12160.5|12158.5|12154|12152|12
1729797000000|2024-10-24 19:10:00|12160|12158|12166.5|12164.5|12169.5|12167.5|12160|12158|14
1729797300000|2024-10-24 19:15:00|12166|12164|12167|12165|12168|12166|12164.5|12162.5|12
1729797600000|2024-10-24 19:20:00|12167.5|12165.5|12168|12166|12169.5|12167.5|12165.5|12163.5|9
1729797900000|2024-10-24 19:25:00|12167.5|12165.5|12170.5|12168.5|12171.5|12169.5|12167.5|12165.5|7
1729798200000|2024-10-24 19:30:00|12170|12168|12172|12170|12172.5|12170.5|12168|12166|8
1729798500000|2024-10-24 19:35:00|12172.5|12170.5|12170.5|12168.5|12172.5|12170.5|12169.5|12167.5|12
1729798800000|2024-10-24 19:40:00|12170|12168|12170.5|12168.5|12171.5|12169.5|12167.5|12165.5|12
1729799100000|2024-10-24 19:45:00|12170|12168|12170.5|12168.5|12171|12169|12168.5|12166.5|23
1729799400000|2024-10-24 19:50:00|12171|12169|12172|12170|12173|12171|12169.5|12167.5|24
1729799700000|2024-10-24 19:55:00|12172.5|12170.5|12174.5|12168.5|12176.5|12174|12171|12168.5|56
1729800000000|2024-10-24 20:00:00|12176.2|12170.2|12181.5|12175.5|12181.8|12175.8|12174.5|12168.5|0
1729800300000|2024-10-24 20:05:00|12181.1|12175.1|12183.3|12177.3|12183.3|12177.3|12180.8|12174.8|0
1729800600000|2024-10-24 20:10:00|12183|12177|12183.3|12177.3|12185.2|12179.2|12183|12177|0
1729800900000|2024-10-24 20:15:00|12183.6|12177.6|12181.1|12175.1|12183.9|12177.9|12181.1|12175.1|0
1729801200000|2024-10-24 20:20:00|12181.5|12175.5|12181.8|12175.8|12182.1|12176.1|12181.1|12175.1|0
1729801500000|2024-10-24 20:25:00|12181.5|12175.5|12182.4|12176.4|12182.4|12176.4|12181.5|12175.5|0
1729801800000|2024-10-24 20:30:00|12182.7|12176.7|12181.5|12175.5|12182.7|12176.7|12180.8|12174.8|0
1729802100000|2024-10-24 20:35:00|12181.8|12175.8|12179.3|12173.3|12182.4|12176.4|12179|12173|0
1729802400000|2024-10-24 20:40:00|12179|12173|12177.8|12171.8|12179.6|12173.6|12177.7|12171.7|0
1729802700000|2024-10-24 20:45:00|12177.5|12171.5|12177.8|12171.8|12178.1|12172.1|12177.2|12171.2|0
1729803000000|2024-10-24 20:50:00|12178.1|12172.1|12178.8|12172.8|12178.8|12172.8|12177.8|12171.8|0
1729803300000|2024-10-24 20:55:00|12178.9|12172.9|12178.4|12172.4|12179.3|12173.3|12177.8|12171.8|0
1729803600000|2024-10-24 21:00:00|12179.3|12173.3|12178.9|12172.9|12179.7|12173.7|12178.8|12172.8|0
1729803900000|2024-10-24 21:05:00|12178.8|12172.8|12179.1|12173.1|12179.7|12173.7|12178.7|12172.7|0
1729804200000|2024-10-24 21:10:00|12178.9|12172.9|12179|12173|12179.7|12173.7|12178.7|12172.7|0
1729806300000|2024-10-24 21:45:00|12178.8|12172.8|12179|12173|12179.1|12173.1|12178.8|12172.8|0
1729806900000|2024-10-24 21:55:00|12179.1|12173.1|12181.1|12175.1|12181.1|12175.1|12179.1|12173.1|0
1729807200000|2024-10-24 22:00:00|12180.8|12174.8|12177.5|12171.5|12182|12176|12177.5|12171.5|0
1729807500000|2024-10-24 22:05:00|12177.8|12171.8|12177.1|12171.1|12177.8|12171.8|12176.9|12170.9|0
1729807800000|2024-10-24 22:10:00|12176.9|12170.9|12177.8|12171.8|12178.8|12172.8|12176.9|12170.9|0
1729808100000|2024-10-24 22:15:00|12178.1|12172.1|12177|12171|12178.3|12172.3|12176.7|12170.7|0
1729808400000|2024-10-24 22:20:00|12176.7|12170.7|12177.7|12171.7|12177.7|12171.7|12176.7|12170.7|0
1729808700000|2024-10-24 22:25:00|12177.4|12171.4|12177.4|12171.4|12178|12172|12177.4|12171.4|0
1729809000000|2024-10-24 22:30:00|12176.7|12170.7|12175.5|12169.5|12176.7|12170.7|12174.9|12168.9|0
1729809300000|2024-10-24 22:35:00|12175.8|12169.8|12175.2|12169.2|12175.8|12169.8|12174.6|12168.6|0
1729809600000|2024-10-24 22:40:00|12175.5|12169.5|12174.9|12168.9|12175.5|12169.5|12174.6|12168.6|0
1729809900000|2024-10-24 22:45:00|12175.2|12169.2|12176.1|12170.1|12176.1|12170.1|12174.6|12168.6|0
1729810200000|2024-10-24 22:50:00|12176|12170|12175.8|12169.8|12176.1|12170.1|12175.2|12169.2|0
1729810500000|2024-10-24 22:55:00|12175.7|12169.7|12176.4|12170.4|12176.4|12170.4|12175.5|12169.5|0
1729810800000|2024-10-24 23:00:00|12176.3|12170.3|12174.9|12168.9|12176.4|12170.4|12174.4|12168.4|0
1729811100000|2024-10-24 23:05:00|12175.2|12169.2|12173.8|12167.8|12175.5|12169.5|12173.8|12167.8|0
1729811400000|2024-10-24 23:10:00|12174|12168|12174.9|12168.9|12174.9|12168.9|12173.5|12167.5|0
1729811700000|2024-10-24 23:15:00|12174.4|12168.4|12173.8|12167.8|12175.2|12169.2|12173.8|12167.8|0
1729812000000|2024-10-24 23:20:00|12173.7|12167.7|12174.6|12168.6|12174.9|12168.9|12173.5|12167.5|0
1729812300000|2024-10-24 23:25:00|12174.9|12168.9|12173.5|12167.5|12175.2|12169.2|12173.5|12167.5|0
1729812600000|2024-10-24 23:30:00|12173.3|12167.3|12172.7|12166.7|12173.5|12167.5|12171.8|12165.8|0
1729812900000|2024-10-24 23:35:00|12173|12167|12173.3|12167.3|12173.3|12167.3|12172.7|12166.7|0
1729813200000|2024-10-24 23:40:00|12173.5|12167.5|12173.8|12167.8|12174.1|12168.1|12173.3|12167.3|0
1729813500000|2024-10-24 23:45:00|12173.5|12167.5|12173.5|12167.5|12173.8|12167.8|12172.7|12166.7|0
1729813800000|2024-10-24 23:50:00|12173.6|12167.6|12175.8|12169.8|12176.1|12170.1|12173.6|12167.6|0
1729814100000|2024-10-24 23:55:00|12175.5|12169.5|12176.1|12170.1|12176.1|12170.1|12174.6|12168.6|0
1729814400000|2024-10-25 00:00:00|12176.4|12170.4|12178.1|12172.1|12179.1|12173.1|12176.1|12170.1|0
1729814700000|2024-10-25 00:05:00|12177.8|12171.8|12176|12170|12178.4|12172.4|12174.4|12168.4|0
1729815000000|2024-10-25 00:10:00|12175.6|12169.6|12177.2|12171.2|12177.5|12171.5|12175.3|12169.3|0
1729815300000|2024-10-25 00:15:00|12177|12171|12175.9|12169.9|12177.5|12171.5|12174.5|12168.5|0
1729815600000|2024-10-25 00:20:00|12174.5|12168.5|12173|12167|12175.9|12169.9|12173|12167|0
1729815900000|2024-10-25 00:25:00|12174.5|12168.5|12168.7|12162.7|12174.5|12168.5|12167.3|12161.3|0
1729816200000|2024-10-25 00:30:00|12170.2|12164.2|12168|12162|12170.9|12164.9|12167.3|12161.3|0
1729816500000|2024-10-25 00:35:00|12168.7|12162.7|12167.3|12161.3|12170.2|12164.2|12167.3|12161.3|0
1729816800000|2024-10-25 00:40:00|12168|12162|12168.1|12162.1|12170.9|12164.9|12168|12162|0
1729817100000|2024-10-25 00:45:00|12170.2|12164.2|12171.7|12165.7|12173.2|12167.2|12170.2|12164.2|0
1729817400000|2024-10-25 00:50:00|12171.6|12165.6|12173.1|12167.1|12174.6|12168.6|12168.8|12162.8|0
1729817700000|2024-10-25 00:55:00|12173.8|12167.8|12173.1|12167.1|12175.3|12169.3|12173.1|12167.1|0
1729818000000|2024-10-25 01:00:00|12174.6|12168.6|12177.4|12171.4|12178.2|12172.2|12174.6|12168.6|0
1729818300000|2024-10-25 01:05:00|12176|12170|12177.4|12171.4|12177.5|12171.5|12176|12170|0
1729818600000|2024-10-25 01:10:00|12177.5|12171.5|12178.9|12172.9|12178.9|12172.9|12176|12170|0
1729818900000|2024-10-25 01:15:00|12177.5|12171.5|12178.9|12172.9|12180.4|12174.4|12176|12170|0
1729819200000|2024-10-25 01:20:00|12178.2|12172.2|12177.5|12171.5|12180.4|12174.4|12177.5|12171.5|0
1729819800000|2024-10-25 01:30:00|12178.9|12172.9|12177.5|12171.5|12178.9|12172.9|12176|12170|0
1729820100000|2024-10-25 01:35:00|12177.4|12171.4|12178.9|12172.9|12178.9|12172.9|12176|12170|0
1729820400000|2024-10-25 01:40:00|12177.5|12171.5|12176|12170|12178.9|12172.9|12176|12170|0
1729820700000|2024-10-25 01:45:00|12177.5|12171.5|12177.5|12171.5|12177.5|12171.5|12176|12170|0
1729821000000|2024-10-25 01:50:00|12177.4|12171.4|12176|12170|12177.4|12171.4|12174.5|12168.5|0
1729821300000|2024-10-25 01:55:00|12174.5|12168.5|12174.5|12168.5|12176|12170|12174.5|12168.5|0
1729822500000|2024-10-25 02:15:00|12174.6|12168.6|12177.8|12171.8|12177.8|12171.8|12174.6|12168.6|0
1729822800000|2024-10-25 02:20:00|12177.7|12171.7|12177.8|12171.8|12177.8|12171.8|12177.7|12171.7|0
1729823100000|2024-10-25 02:25:00|12176.3|12170.3|12177.8|12171.8|12177.8|12171.8|12176.3|12170.3|0
1729823400000|2024-10-25 02:30:00|12177.7|12171.7|12176.3|12170.3|12177.8|12171.8|12176.3|12170.3|0
1729823700000|2024-10-25 02:35:00|12177.8|12171.8|12173.4|12167.4|12177.8|12171.8|12173.4|12167.4|0
1729824000000|2024-10-25 02:40:00|12173.5|12167.5|12173.5|12167.5|12173.5|12167.5|12173.4|12167.4|0
1729824300000|2024-10-25 02:45:00|12174.9|12168.9|12176.3|12170.3|12176.3|12170.3|12174.9|12168.9|0
1729824600000|2024-10-25 02:50:00|12177.8|12171.8|12176.3|12170.3|12177.8|12171.8|12176.3|12170.3|0
1729824900000|2024-10-25 02:55:00|12177|12171|12173.4|12167.4|12179.2|12173.2|12173.4|12167.4|0
1729825200000|2024-10-25 03:00:00|12174.1|12168.1|12174.8|12168.8|12176.3|12170.3|12173.4|12167.4|0
1729825500000|2024-10-25 03:05:00|12174.9|12168.9|12173.4|12167.4|12174.9|12168.9|12171.9|12165.9|0
1729825800000|2024-10-25 03:10:00|12171.9|12165.9|12167.6|12161.6|12173.4|12167.4|12167.6|12161.6|0
1729827000000|2024-10-25 03:30:00|12170.5|12164.5|12167.6|12161.6|12170.5|12164.5|12167.6|12161.6|0
1729827300000|2024-10-25 03:35:00|12166.1|12160.1|12166.1|12160.1|12167.6|12161.6|12164.7|12158.7|0
1729827600000|2024-10-25 03:40:00|12164.7|12158.7|12164.7|12158.7|12166.1|12160.1|12164.7|12158.7|0
1729827900000|2024-10-25 03:45:00|12164.6|12158.6|12163.2|12157.2|12164.6|12158.6|12163.2|12157.2|0
1729828200000|2024-10-25 03:50:00|12163.9|12157.9|12166.1|12160.1|12166.1|12160.1|12163.9|12157.9|0
1729828500000|2024-10-25 03:55:00|12165.4|12159.4|12164.6|12158.6|12165.4|12159.4|12161.7|12155.7|0
1729828800000|2024-10-25 04:00:00|12163.2|12157.2|12163.2|12157.2|12164.6|12158.6|12161.7|12155.7|0
1729829100000|2024-10-25 04:05:00|12161.7|12155.7|12160.3|12154.3|12163.2|12157.2|12160.2|12154.2|0
1729829400000|2024-10-25 04:10:00|12159.6|12153.6|12159.6|12153.6|12161.1|12155.1|12159.6|12153.6|0
1729831500000|2024-10-25 04:45:00|12156|12150|12156.7|12150.7|12158.2|12152.2|12155.3|12149.3|0
1729831800000|2024-10-25 04:50:00|12158.2|12152.2|12161|12155|12161.1|12155.1|12158.2|12152.2|0
1729832100000|2024-10-25 04:55:00|12161.1|12155.1|12159.6|12153.6|12161.1|12155.1|12159.6|12153.6|0
1729832400000|2024-10-25 05:00:00|12158.2|12152.2|12151|12145|12158.9|12152.9|12149.6|12143.6|0
1729832700000|2024-10-25 05:05:00|12149.6|12143.6|12148.1|12142.1|12151|12145|12146.7|12140.7|0
1729833000000|2024-10-25 05:10:00|12150.1|12144.1|12152.1|12146.1|12152.8|12146.8|12150.1|12144.1|0
1729833300000|2024-10-25 05:15:00|12152.8|12146.8|12155.1|12149.1|12155.1|12149.1|12150.7|12144.7|0
1729833600000|2024-10-25 05:20:00|12155.2|12149.2|12152.3|12146.3|12155.2|12149.2|12150.8|12144.8|0
1729833900000|2024-10-25 05:25:00|12153|12147|12155.2|12149.2|12155.2|12149.2|12152.3|12146.3|0
1729834200000|2024-10-25 05:30:00|12158.1|12152.1|12160.9|12154.9|12160.9|12154.9|12156.6|12150.6|0
1729834500000|2024-10-25 05:35:00|12161.7|12155.7|12163.8|12157.8|12163.8|12157.8|12161.7|12155.7|0
1729834800000|2024-10-25 05:40:00|12162.4|12156.4|12165.3|12159.3|12165.3|12159.3|12162.4|12156.4|0
1729835100000|2024-10-25 05:45:00|12165.2|12159.2|12168.5|12162.5|12169.5|12163.5|12165.2|12159.2|0
1729835400000|2024-10-25 05:50:00|12170|12164|12174.3|12168.3|12174.3|12168.3|12170|12164|0
1729835700000|2024-10-25 05:55:00|12175.8|12169.8|12175.8|12169.8|12177.2|12171.2|12174.3|12168.3|0
1729836000000|2024-10-25 06:00:00|12174.3|12172.3|12164.3|12162.3|12178.3|12176.3|12157.8|12155.8|11
1729836300000|2024-10-25 06:05:00|12164.8|12162.8|12171.8|12169.8|12173.3|12171.3|12164.8|12162.8|24
1729836600000|2024-10-25 06:10:00|12172.3|12170.3|12171.8|12169.8|12172.3|12170.3|12161.8|12159.8|21
1729836900000|2024-10-25 06:15:00|12173.8|12171.8|12175.8|12173.8|12180.3|12178.3|12173.8|12171.8|50
1729837200000|2024-10-25 06:20:00|12176.3|12174.3|12175.3|12173.3|12177.8|12175.8|12171.8|12169.8|12
1729837500000|2024-10-25 06:25:00|12174.8|12172.8|12174.8|12172.8|12176.3|12174.3|12173.3|12171.3|15
1729837800000|2024-10-25 06:30:00|12175.3|12173.3|12174.8|12172.8|12175.8|12173.8|12174.8|12172.8|3
1729838100000|2024-10-25 06:35:00|12175.8|12173.8|12168.3|12166.3|12175.8|12173.8|12165.8|12163.8|16
1729838400000|2024-10-25 06:40:00|12167.8|12165.8|12163.8|12161.8|12172.3|12170.3|12163.8|12161.8|7
1729838700000|2024-10-25 06:45:00|12163.3|12161.3|12158.8|12156.8|12165.8|12163.8|12155.8|12153.8|39
1729839000000|2024-10-25 06:50:00|12159.3|12157.3|12152.8|12150.8|12160.8|12158.8|12148.8|12146.8|47
1729839300000|2024-10-25 06:55:00|12153.3|12151.3|12154.3|12152.3|12157.3|12155.3|12148.8|12146.8|82
1729839600000|2024-10-25 07:00:00|12153.8|12151.8|12155.3|12153.3|12169.8|12167.8|12148.3|12146.3|275
1729839900000|2024-10-25 07:05:00|12154.8|12152.8|12156.8|12154.8|12164.3|12162.3|12152.3|12150.3|58
1729840200000|2024-10-25 07:10:00|12157.3|12155.3|12150.8|12148.8|12166.3|12164.3|12150.3|12148.3|83
1729840500000|2024-10-25 07:15:00|12150.3|12148.3|12146.3|12144.3|12151.8|12149.8|12141.8|12139.8|156
1729840800000|2024-10-25 07:20:00|12145.8|12143.8|12153.8|12151.8|12166.8|12164.8|12145.8|12143.8|114
1729841100000|2024-10-25 07:25:00|12153.3|12151.3|12157.8|12155.8|12158.8|12156.8|12150.8|12148.8|234
1729841400000|2024-10-25 07:30:00|12157.3|12155.3|12163.3|12161.3|12163.3|12161.3|12152.3|12150.3|91
1729841700000|2024-10-25 07:35:00|12162.8|12160.8|12162.8|12160.8|12176.8|12174.8|12160.8|12158.8|91
1729842000000|2024-10-25 07:40:00|12163.3|12161.3|12161.8|12159.8|12167.8|12165.8|12155.3|12153.3|77
1729842300000|2024-10-25 07:45:00|12162.3|12160.3|12155.8|12153.8|12162.3|12160.3|12155.3|12153.3|51
1729842600000|2024-10-25 07:50:00|12155.3|12153.3|12165.8|12163.8|12169.3|12167.3|12153.3|12151.3|60
1729842900000|2024-10-25 07:55:00|12165.3|12163.3|12165.8|12163.8|12170.3|12168.3|12163.8|12161.8|61
1729843200000|2024-10-25 08:00:00|12166.3|12164.3|12169.3|12167.3|12172.3|12170.3|12166.3|12164.3|94
1729843500000|2024-10-25 08:05:00|12169.8|12167.8|12164.3|12162.3|12170.3|12168.3|12158.3|12156.3|68
1729843800000|2024-10-25 08:10:00|12164.8|12162.8|12162.3|12160.3|12168.3|12166.3|12161.3|12159.3|47
1729844100000|2024-10-25 08:15:00|12163.3|12161.3|12159.3|12157.3|12163.3|12161.3|12152.3|12150.3|96
1729844400000|2024-10-25 08:20:00|12161.3|12159.3|12159.3|12157.3|12162.8|12160.8|12153.8|12151.8|39
1729844700000|2024-10-25 08:25:00|12159.8|12157.8|12158.3|12156.3|12161.3|12159.3|12152.3|12150.3|51
1729845000000|2024-10-25 08:30:00|12157.8|12155.8|12168.3|12166.3|12168.3|12166.3|12157.8|12155.8|55
1729845300000|2024-10-25 08:35:00|12167.8|12165.8|12167.3|12165.3|12172.8|12170.8|12163.3|12161.3|46
1729845600000|2024-10-25 08:40:00|12167.8|12165.8|12167.3|12165.3|12168.8|12166.8|12161.3|12159.3|22
1729845900000|2024-10-25 08:45:00|12166.8|12164.8|12164.8|12162.8|12171.8|12169.8|12164.3|12162.3|85
1729846200000|2024-10-25 08:50:00|12164.3|12162.3|12169.3|12167.3|12169.8|12167.8|12161.3|12159.3|56
1729846500000|2024-10-25 08:55:00|12169.8|12167.8|12181.8|12179.8|12184.8|12182.8|12169.8|12167.8|37
1729846800000|2024-10-25 09:00:00|12181.3|12179.3|12189.8|12187.8|12191.3|12189.3|12180.8|12178.8|38
1729847100000|2024-10-25 09:05:00|12190.3|12188.3|12186.3|12184.3|12191.3|12189.3|12183.8|12181.8|37
1729847400000|2024-10-25 09:10:00|12185.8|12183.8|12181.3|12179.3|12186.3|12184.3|12176.8|12174.8|151
1729847700000|2024-10-25 09:15:00|12181.8|12179.8|12194.3|12192.3|12194.8|12192.8|12179.8|12177.8|196
1729848000000|2024-10-25 09:20:00|12194.8|12192.8|12194.8|12192.8|12195.3|12193.3|12188.8|12186.8|98
1729848300000|2024-10-25 09:25:00|12194.3|12192.3|12191.3|12189.3|12196.3|12194.3|12190.8|12188.8|50
1729848600000|2024-10-25 09:30:00|12191.8|12189.8|12193.8|12191.8|12198.3|12196.3|12191.8|12189.8|189
1729848900000|2024-10-25 09:35:00|12194.3|12192.3|12189.8|12187.8|12194.8|12192.8|12188.3|12186.3|47
1729849200000|2024-10-25 09:40:00|12190.3|12188.3|12186.8|12184.8|12193.3|12191.3|12186.3|12184.3|73
1729849500000|2024-10-25 09:45:00|12188.3|12186.3|12189.8|12187.8|12189.8|12187.8|12182.3|12180.3|123
1729849800000|2024-10-25 09:50:00|12190.3|12188.3|12182.3|12180.3|12191.8|12189.8|12182.3|12180.3|59
1729850100000|2024-10-25 09:55:00|12181.8|12179.8|12181.3|12179.3|12183.3|12181.3|12179.8|12177.8|37
1729850400000|2024-10-25 10:00:00|12180.8|12178.8|12182.8|12180.8|12187.8|12185.8|12179.8|12177.8|84
1729850700000|2024-10-25 10:05:00|12182.3|12180.3|12176.8|12174.8|12184.3|12182.3|12176.3|12174.3|68
1729851000000|2024-10-25 10:10:00|12177.3|12175.3|12174.3|12172.3|12185.8|12183.8|12173.3|12171.3|44
1729851300000|2024-10-25 10:15:00|12174.8|12172.8|12175.3|12173.3|12176.3|12174.3|12172.3|12170.3|36
1729851600000|2024-10-25 10:20:00|12174.8|12172.8|12166.3|12164.3|12175.8|12173.8|12165.8|12163.8|51
1729851900000|2024-10-25 10:25:00|12165.8|12163.8|12165.8|12163.8|12168.8|12166.8|12164.8|12162.8|77
1729852200000|2024-10-25 10:30:00|12165.3|12163.3|12170.3|12168.3|12173.8|12171.8|12164.8|12162.8|68
1729852500000|2024-10-25 10:35:00|12169.8|12167.8|12174.8|12172.8|12175.8|12173.8|12169.3|12167.3|31
1729852800000|2024-10-25 10:40:00|12175.3|12173.3|12165.8|12163.8|12177.8|12175.8|12164.3|12162.3|39
1729853100000|2024-10-25 10:45:00|12165.3|12163.3|12164.8|12162.8|12165.8|12163.8|12161.3|12159.3|27
1729853400000|2024-10-25 10:50:00|12165.3|12163.3|12162.8|12160.8|12165.8|12163.8|12161.3|12159.3|25
1729853700000|2024-10-25 10:55:00|12162.3|12160.3|12155.3|12153.3|12162.8|12160.8|12154.8|12152.8|56
1729854000000|2024-10-25 11:00:00|12154.8|12152.8|12148.8|12146.8|12156.3|12154.3|12145.3|12143.3|112
1729854300000|2024-10-25 11:05:00|12147.8|12145.8|12155.3|12153.3|12158.8|12156.8|12147.3|12145.3|74
1729854600000|2024-10-25 11:10:00|12154.8|12152.8|12161.3|12159.3|12163.3|12161.3|12152.8|12150.8|62
1729854900000|2024-10-25 11:15:00|12161.8|12159.8|12164.3|12162.3|12166.8|12164.8|12160.3|12158.3|24
1729855200000|2024-10-25 11:20:00|12163.8|12161.8|12161.3|12159.3|12163.8|12161.8|12156.8|12154.8|517
1729855500000|2024-10-25 11:25:00|12162.3|12160.3|12163.3|12161.3|12164.8|12162.8|12159.8|12157.8|35
1729855800000|2024-10-25 11:30:00|12162.8|12160.8|12159.8|12157.8|12164.3|12162.3|12158.8|12156.8|33
1729856100000|2024-10-25 11:35:00|12160.3|12158.3|12157.8|12155.8|12161.3|12159.3|12155.3|12153.3|30
1729856400000|2024-10-25 11:40:00|12157.6|12155.6|12168.6|12166.6|12168.6|12166.6|12157.1|12155.1|598
1729856700000|2024-10-25 11:45:00|12168.1|12166.1|12166.1|12164.1|12171.1|12169.1|12162.6|12160.6|46
1729857000000|2024-10-25 11:50:00|12165.6|12163.6|12161.1|12159.1|12168.6|12166.6|12160.6|12158.6|46
1729857300000|2024-10-25 11:55:00|12161.6|12159.6|12163.1|12161.1|12167.1|12165.1|12159.6|12157.6|84
1729857600000|2024-10-25 12:00:00|12163.6|12161.6|12171.1|12169.1|12171.6|12169.6|12160.6|12158.6|1106
1729857900000|2024-10-25 12:05:00|12170.6|12168.6|12179.1|12177.1|12182.6|12180.6|12170.6|12168.6|49
1729858200000|2024-10-25 12:10:00|12178.6|12176.6|12177.1|12175.1|12181.6|12179.6|12175.1|12173.1|37
1729858500000|2024-10-25 12:15:00|12176.6|12174.6|12173.1|12171.1|12177.1|12175.1|12172.1|12170.1|40
1729858800000|2024-10-25 12:20:00|12172.6|12170.6|12178.6|12176.6|12178.6|12176.6|12170.6|12168.6|50
1729859100000|2024-10-25 12:25:00|12178.1|12176.1|12177.1|12175.1|12179.1|12177.1|12175.1|12173.1|68
1729859400000|2024-10-25 12:30:00|12177.6|12175.6|12180.1|12178.1|12181.6|12179.6|12175.1|12173.1|104
1729859700000|2024-10-25 12:35:00|12180.6|12178.6|12183.1|12181.1|12185.1|12183.1|12180.6|12178.6|56
1729860000000|2024-10-25 12:40:00|12182.6|12180.6|12179.6|12177.6|12182.6|12180.6|12178.1|12176.1|53
1729860300000|2024-10-25 12:45:00|12179.1|12177.1|12172.1|12170.1|12179.6|12177.6|12169.6|12167.6|48
1729860600000|2024-10-25 12:50:00|12171.6|12169.6|12176.1|12174.1|12177.1|12175.1|12171.1|12169.1|22
1729860900000|2024-10-25 12:55:00|12175.1|12173.1|12172.1|12170.1|12175.6|12173.6|12171.1|12169.1|23
1729861200000|2024-10-25 13:00:00|12173.1|12171.1|12171.1|12169.1|12175.6|12173.6|12170.1|12168.1|51
1729861500000|2024-10-25 13:05:00|12170.6|12168.6|12167.1|12165.1|12171.6|12169.6|12165.6|12163.6|51
1729861800000|2024-10-25 13:10:00|12166.6|12164.6|12172.1|12170.1|12172.6|12170.6|12164.6|12162.6|44
1729862100000|2024-10-25 13:15:00|12172.6|12170.6|12174.1|12172.1|12176.6|12174.6|12171.1|12169.1|60
1729862400000|2024-10-25 13:20:00|12173.6|12171.6|12164.6|12162.6|12175.6|12173.6|12164.1|12162.1|57
1729862700000|2024-10-25 13:25:00|12164.1|12162.1|12170.1|12168.1|12172.6|12170.6|12163.1|12161.1|55
1729863000000|2024-10-25 13:30:00|12170.6|12168.6|12162.6|12160.6|12172.1|12170.1|12162.1|12160.1|71
1729863300000|2024-10-25 13:35:00|12163.1|12161.1|12162.6|12160.6|12164.1|12162.1|12158.1|12156.1|49
1729863600000|2024-10-25 13:40:00|12163.1|12161.1|12149.1|12147.1|12164.1|12162.1|12147.6|12145.6|88
1729863900000|2024-10-25 13:45:00|12149.6|12147.6|12150.1|12148.1|12154.1|12152.1|12145.6|12143.6|84
1729864200000|2024-10-25 13:50:00|12150.6|12148.6|12152.1|12150.1|12158.1|12156.1|12146.1|12144.1|138
1729864500000|2024-10-25 13:55:00|12151.6|12149.6|12161.1|12159.1|12162.1|12160.1|12149.1|12147.1|129
1729864800000|2024-10-25 14:00:00|12162.1|12160.1|12173.1|12171.1|12174.6|12172.6|12153.6|12151.6|128
1729865100000|2024-10-25 14:05:00|12173.6|12171.6|12185.6|12183.6|12187.1|12185.1|12173.6|12171.6|90
1729865400000|2024-10-25 14:10:00|12184.6|12182.6|12182.6|12180.6|12189.6|12187.6|12179.1|12177.1|78
1729865700000|2024-10-25 14:15:00|12183.1|12181.1|12182.6|12180.6|12187.1|12185.1|12180.1|12178.1|51
1729866000000|2024-10-25 14:20:00|12183.1|12181.1|12193.1|12191.1|12193.1|12191.1|12179.6|12177.6|88
1729866300000|2024-10-25 14:25:00|12192.6|12190.6|12192.1|12190.1|12198.6|12196.6|12191.6|12189.6|77
1729866600000|2024-10-25 14:30:00|12191.6|12189.6|12189.1|12187.1|12197.6|12195.6|12188.6|12186.6|395
1729866900000|2024-10-25 14:35:00|12188.6|12186.6|12187.6|12185.6|12190.1|12188.1|12185.1|12183.1|98
1729867200000|2024-10-25 14:40:00|12188.1|12186.1|12186.1|12184.1|12194.1|12192.1|12183.1|12181.1|70
1729867500000|2024-10-25 14:45:00|12186.6|12184.6|12174.6|12172.6|12187.6|12185.6|12173.6|12171.6|58
1729867800000|2024-10-25 14:50:00|12174.1|12172.1|12185.6|12183.6|12186.1|12184.1|12173.6|12171.6|74
1729868100000|2024-10-25 14:55:00|12186.1|12184.1|12185.1|12183.1|12189.6|12187.6|12184.6|12182.6|92
1729868400000|2024-10-25 15:00:00|12186.6|12184.6|12181.1|12179.1|12191.1|12189.1|12181.1|12179.1|63
1729868700000|2024-10-25 15:05:00|12181.6|12179.6|12185.1|12183.1|12186.1|12184.1|12181.1|12179.1|81
1729869000000|2024-10-25 15:10:00|12184.6|12182.6|12178.6|12176.6|12186.1|12184.1|12176.1|12174.1|109
1729869300000|2024-10-25 15:15:00|12179.1|12177.1|12179.1|12177.1|12179.6|12177.6|12176.6|12174.6|241
1729869600000|2024-10-25 15:20:00|12178.6|12176.6|12175.6|12173.6|12179.1|12177.1|12173.6|12171.6|368
1729869900000|2024-10-25 15:25:00|12176.1|12174.1|12179.6|12177.6|12179.6|12177.6|12171.1|12169.1|1119
1729870200000|2024-10-25 15:30:00|12179.1|12177.1|12179.1|12177.1|12182.6|12180.6|12177.6|12175.6|597
1729870500000|2024-10-25 15:35:00|12178.6|12176.6|12168.6|12166.6|12179.6|12177.6|12167.6|12165.6|177
1729870800000|2024-10-25 15:40:00|12168.1|12166.1|12175.1|12173.1|12175.1|12173.1|12167.6|12165.6|85
1729871100000|2024-10-25 15:45:00|12175.6|12173.6|12180.1|12178.1|12181.1|12179.1|12173.6|12171.6|29
1729871400000|2024-10-25 15:50:00|12180.6|12178.6|12171.1|12169.1|12180.6|12178.6|12170.1|12168.1|20
1729871700000|2024-10-25 15:55:00|12171.6|12169.6|12177.6|12175.6|12177.6|12175.6|12170.6|12168.6|19
1729872000000|2024-10-25 16:00:00|12177.1|12175.1|12171.1|12169.1|12177.1|12175.1|12171.1|12169.1|38
1729872300000|2024-10-25 16:05:00|12170.6|12168.6|12174.6|12172.6|12175.1|12173.1|12169.6|12167.6|14
1729872600000|2024-10-25 16:10:00|12175.6|12173.6|12178.1|12176.1|12179.6|12177.6|12175.1|12173.1|49
1729872900000|2024-10-25 16:15:00|12177.6|12175.6|12181.6|12179.6|12181.6|12179.6|12176.1|12174.1|36
1729873200000|2024-10-25 16:20:00|12181.1|12179.1|12186.6|12184.6|12187.1|12185.1|12181.1|12179.1|33
1729873500000|2024-10-25 16:25:00|12186.1|12184.1|12189.1|12187.1|12189.6|12187.6|12185.1|12183.1|22
1729873800000|2024-10-25 16:30:00|12188.6|12186.6|12186.1|12184.1|12190.6|12188.6|12182.6|12180.6|26
1729874100000|2024-10-25 16:35:00|12185.6|12183.6|12183.1|12181.1|12187.6|12185.6|12183.1|12181.1|16
1729874400000|2024-10-25 16:40:00|12182.6|12180.6|12187.1|12185.1|12188.1|12186.1|12182.6|12180.6|27
1729874700000|2024-10-25 16:45:00|12186.6|12184.6|12185.1|12183.1|12187.1|12185.1|12184.6|12182.6|19
1729875000000|2024-10-25 16:50:00|12185.6|12183.6|12183.1|12181.1|12186.6|12184.6|12181.1|12179.1|19
1729875300000|2024-10-25 16:55:00|12182.6|12180.6|12181.1|12179.1|12184.1|12182.1|12181.1|12179.1|11
1729875600000|2024-10-25 17:00:00|12180.6|12178.6|12182.1|12180.1|12182.6|12180.6|12178.1|12176.1|28
1729875900000|2024-10-25 17:05:00|12182.6|12180.6|12182.1|12180.1|12182.6|12180.6|12179.6|12177.6|9
1729876200000|2024-10-25 17:10:00|12181.6|12179.6|12171.1|12169.1|12182.1|12180.1|12170.1|12168.1|35
1729876500000|2024-10-25 17:15:00|12170.6|12168.6|12166.1|12164.1|12171.1|12169.1|12165.6|12163.6|5
1729876800000|2024-10-25 17:20:00|12165.6|12163.6|12160.6|12158.6|12166.1|12164.1|12154.1|12152.1|26
1729877100000|2024-10-25 17:25:00|12160.1|12158.1|12157.1|12155.1|12160.6|12158.6|12156.1|12154.1|27
1729877400000|2024-10-25 17:30:00|12156.1|12154.1|12151.1|12149.1|12156.6|12154.6|12149.6|12147.6|40
1729877700000|2024-10-25 17:35:00|12150.6|12148.6|12149.6|12147.6|12151.6|12149.6|12147.1|12145.1|19
1729878000000|2024-10-25 17:40:00|12149.1|12147.1|12136.6|12134.6|12149.6|12147.6|12135.6|12133.6|72
1729878300000|2024-10-25 17:45:00|12137.1|12135.1|12149.1|12147.1|12150.6|12148.6|12136.6|12134.6|30
1729878600000|2024-10-25 17:50:00|12148.6|12146.6|12154.1|12152.1|12156.1|12154.1|12148.6|12146.6|25
1729878900000|2024-10-25 17:55:00|12153.6|12151.6|12147.1|12145.1|12154.6|12152.6|12146.6|12144.6|6
1729879200000|2024-10-25 18:00:00|12147.6|12145.6|12147.6|12145.6|12150.6|12148.6|12139.1|12137.1|14
1729879500000|2024-10-25 18:05:00|12147.1|12145.1|12142.6|12140.6|12147.1|12145.1|12140.6|12138.6|16
1729879800000|2024-10-25 18:10:00|12142.1|12140.1|12145.1|12143.1|12146.6|12144.6|12139.1|12137.1|4
1729880100000|2024-10-25 18:15:00|12144.6|12142.6|12149.1|12147.1|12149.6|12147.6|12143.6|12141.6|0
1729880400000|2024-10-25 18:20:00|12148.6|12146.6|12151.1|12149.1|12152.1|12150.1|12147.6|12145.6|5
1729880700000|2024-10-25 18:25:00|12150.6|12148.6|12159.1|12157.1|12161.1|12159.1|12150.1|12148.1|15
1729881000000|2024-10-25 18:30:00|12158.6|12156.6|12157.6|12155.6|12159.1|12157.1|12155.1|12153.1|15
1729881300000|2024-10-25 18:35:00|12157.1|12155.1|12159.1|12157.1|12160.1|12158.1|12155.1|12153.1|3
1729881600000|2024-10-25 18:40:00|12158.6|12156.6|12157.6|12155.6|12159.1|12157.1|12156.1|12154.1|9
1729881900000|2024-10-25 18:45:00|12157.1|12155.1|12162.6|12160.6|12163.6|12161.6|12156.6|12154.6|7
1729882200000|2024-10-25 18:50:00|12162.1|12160.1|12161.1|12159.1|12162.6|12160.6|12158.1|12156.1|4
1729882500000|2024-10-25 18:55:00|12160.6|12158.6|12162.1|12160.1|12163.1|12161.1|12159.1|12157.1|7
1729882800000|2024-10-25 19:00:00|12162.6|12160.6|12164.6|12162.6|12166.1|12164.1|12160.6|12158.6|44
1729883100000|2024-10-25 19:05:00|12164.1|12162.1|12162.1|12160.1|12166.6|12164.6|12161.1|12159.1|14
1729883400000|2024-10-25 19:10:00|12162.6|12160.6|12157.1|12155.1|12164.1|12162.1|12155.1|12153.1|8
1729883700000|2024-10-25 19:15:00|12156.6|12154.6|12161.1|12159.1|12163.1|12161.1|12156.6|12154.6|5
1729884000000|2024-10-25 19:20:00|12160.6|12158.6|12157.1|12155.1|12163.1|12161.1|12156.1|12154.1|11
1729884300000|2024-10-25 19:25:00|12156.6|12154.6|12158.6|12156.6|12160.1|12158.1|12156.1|12154.1|5
1729884600000|2024-10-25 19:30:00|12158.1|12156.1|12155.6|12153.6|12159.1|12157.1|12154.1|12152.1|12
1729884900000|2024-10-25 19:35:00|12156.1|12154.1|12157.1|12155.1|12159.6|12157.6|12154.1|12152.1|21
1729885200000|2024-10-25 19:40:00|12157.6|12155.6|12154.1|12152.1|12158.6|12156.6|12154.1|12152.1|11
1729885500000|2024-10-25 19:45:00|12154.6|12152.6|12155.6|12153.6|12157.1|12155.1|12153.1|12151.1|19
1729885800000|2024-10-25 19:50:00|12156.1|12154.1|12159.1|12157.1|12159.6|12157.6|12153.1|12151.1|26
1729886100000|2024-10-25 19:55:00|12158.1|12156.1|12164.1|12158.1|12164.1|12161.1|12153.1|12151.1|41
1729886400000|2024-10-25 20:00:00|12162.5|12156.5|12159.7|12153.7|12165|12159|12159.7|12153.7|0
1729886700000|2024-10-25 20:05:00|12159.6|12153.6|12159.4|12153.4|12161.3|12155.3|12157.2|12151.2|0
1729887000000|2024-10-25 20:10:00|12159.1|12153.1|12158.2|12152.2|12160.1|12154.1|12157.2|12151.2|0
1729887300000|2024-10-25 20:15:00|12157.9|12151.9|12157.9|12151.9|12159.1|12153.1|12156.9|12150.9|0
1729887600000|2024-10-25 20:20:00|12157.6|12151.6|12157.9|12151.9|12158.2|12152.2|12156.9|12150.9|0
1729887900000|2024-10-25 20:25:00|12158.2|12152.2|12156.9|12150.9|12159.1|12153.1|12156.9|12150.9|0
1729888200000|2024-10-25 20:30:00|12157.2|12151.2|12156.6|12150.6|12157.9|12151.9|12156.3|12150.3|0
1729888500000|2024-10-25 20:35:00|12156.3|12150.3|12156.9|12150.9|12157.6|12151.6|12155.7|12149.7|0
1729888800000|2024-10-25 20:40:00|12157.2|12151.2|12156.3|12150.3|12157.2|12151.2|12156|12150|0
1729889100000|2024-10-25 20:45:00|12156.6|12150.6|12157.2|12151.2|12158.2|12152.2|12156.6|12150.6|0
1729889400000|2024-10-25 20:50:00|12157.6|12151.6|12157.6|12151.6|12157.9|12151.9|12156.6|12150.6|0
1729889700000|2024-10-25 20:55:00|12157.9|12151.9|12157.3|12151.3|12158.2|12152.2|12156.6|12150.6|0
1730066400000|2024-10-27 22:00:00|12182.4|12176.4|12188.9|12182.9|12189.4|12183.4|12178.4|12172.4|0
1730066700000|2024-10-27 22:05:00|12189|12183|12192.8|12186.8|12194.1|12188.1|12188.9|12182.9|0
1730067000000|2024-10-27 22:10:00|12193.1|12187.1|12195.3|12189.3|12196.8|12190.8|12191.2|12185.2|0
1730067300000|2024-10-27 22:15:00|12195.6|12189.6|12196.5|12190.5|12198.1|12192.1|12195.3|12189.3|0
1730067600000|2024-10-27 22:20:00|12196.6|12190.6|12193.1|12187.1|12197.5|12191.5|12192.2|12186.2|0
1730067900000|2024-10-27 22:25:00|12193.2|12187.2|12196.5|12190.5|12196.5|12190.5|12192.8|12186.8|0
1730068200000|2024-10-27 22:30:00|12195.9|12189.9|12198|12192|12198|12192|12195.9|12189.9|0
1730068500000|2024-10-27 22:35:00|12198.1|12192.1|12197.7|12191.7|12199.3|12193.3|12196.2|12190.2|0
1730068800000|2024-10-27 22:40:00|12197.5|12191.5|12196.8|12190.8|12198.4|12192.4|12196.5|12190.5|0
1730069100000|2024-10-27 22:45:00|12196.5|12190.5|12196.8|12190.8|12197.1|12191.1|12195.3|12189.3|0
1730069400000|2024-10-27 22:50:00|12196.6|12190.6|12196|12190|12196.6|12190.6|12195|12189|0
1730069700000|2024-10-27 22:55:00|12195.7|12189.7|12196.9|12190.9|12196.9|12190.9|12194.9|12188.9|0
1730070000000|2024-10-27 23:00:00|12197.2|12191.2|12195.8|12189.8|12197.7|12191.7|12194.6|12188.6|0
1730070300000|2024-10-27 23:05:00|12196|12190|12195.4|12189.4|12196|12190|12194.3|12188.3|0
1730070600000|2024-10-27 23:10:00|12195.1|12189.1|12195.7|12189.7|12196|12190|12194.6|12188.6|0
1730070900000|2024-10-27 23:15:00|12195.8|12189.8|12198.8|12192.8|12199.4|12193.4|12195.8|12189.8|0
1730071200000|2024-10-27 23:20:00|12198.6|12192.6|12197.2|12191.2|12198.6|12192.6|12197.2|12191.2|0
1730071500000|2024-10-27 23:25:00|12197.3|12191.3|12197.4|12191.4|12198.5|12192.5|12196.7|12190.7|0
1730071800000|2024-10-27 23:30:00|12197.3|12191.3|12197.2|12191.2|12197.7|12191.7|12196.6|12190.6|0
1730072100000|2024-10-27 23:35:00|12197.1|12191.1|12197.2|12191.2|12197.4|12191.4|12196|12190|0
1730072400000|2024-10-27 23:40:00|12197.1|12191.1|12196|12190|12197.2|12191.2|12195.7|12189.7|0
1730072700000|2024-10-27 23:45:00|12196.1|12190.1|12193.8|12187.8|12196.3|12190.3|12192.9|12186.9|0
1730073000000|2024-10-27 23:50:00|12193.9|12187.9|12192.9|12186.9|12194.1|12188.1|12192.1|12186.1|0
1730073300000|2024-10-27 23:55:00|12193|12187|12194.6|12188.6|12195.4|12189.4|12193|12187|0
1730073600000|2024-10-28 00:00:00|12194.3|12188.3|12197.4|12191.4|12197.4|12191.4|12193.8|12187.8|0
1730073900000|2024-10-28 00:05:00|12197.2|12191.2|12201.3|12195.3|12203.1|12197.1|12196.3|12190.3|0
1730074200000|2024-10-28 00:10:00|12201|12195|12200.3|12194.3|12203.8|12197.8|12200|12194|0
1730074500000|2024-10-28 00:15:00|12200.1|12194.1|12208.9|12202.9|12213.2|12207.2|12199.9|12193.9|0
1730074800000|2024-10-28 00:20:00|12208.2|12202.2|12204.6|12198.6|12210.3|12204.3|12201.7|12195.7|0
1730075100000|2024-10-28 00:25:00|12203.9|12197.9|12206|12200|12207.5|12201.5|12203.2|12197.2|0
1730075400000|2024-10-28 00:30:00|12207.5|12201.5|12213.3|12207.3|12214.8|12208.8|12207.5|12201.5|0
1730075700000|2024-10-28 00:35:00|12213.2|12207.2|12211.8|12205.8|12213.2|12207.2|12210.3|12204.3|0
1730076000000|2024-10-28 00:40:00|12210.3|12204.3|12210.3|12204.3|12211.8|12205.8|12208.9|12202.9|0
1730076300000|2024-10-28 00:45:00|12211.8|12205.8|12211.8|12205.8|12213.9|12207.9|12210.3|12204.3|0
1730076600000|2024-10-28 00:50:00|12211.1|12205.1|12210.3|12204.3|12214.6|12208.6|12210.3|12204.3|0
1730076900000|2024-10-28 00:55:00|12211.8|12205.8|12210.2|12204.2|12213.2|12207.2|12210.2|12204.2|0
1730077200000|2024-10-28 01:00:00|12208.8|12202.8|12213.1|12207.1|12214.6|12208.6|12207.3|12201.3|0
1730077500000|2024-10-28 01:05:00|12213.2|12207.2|12217.5|12211.5|12223.3|12217.3|12213.1|12207.1|0
1730077800000|2024-10-28 01:10:00|12216.8|12210.8|12219|12213|12221.9|12215.9|12216.1|12210.1|0
1730078100000|2024-10-28 01:15:00|12218.9|12212.9|12207.5|12201.5|12218.9|12212.9|12207.5|12201.5|0
1730078400000|2024-10-28 01:20:00|12207.4|12201.4|12206.1|12200.1|12210.4|12204.4|12206|12200|0
1730078700000|2024-10-28 01:25:00|12206.8|12200.8|12207.5|12201.5|12209|12203|12206|12200|0
1730079000000|2024-10-28 01:30:00|12208.2|12202.2|12207.5|12201.5|12210.4|12204.4|12207.5|12201.5|0
1730079300000|2024-10-28 01:35:00|12208.2|12202.2|12205.3|12199.3|12208.9|12202.9|12203.2|12197.2|0
1730079600000|2024-10-28 01:40:00|12206.1|12200.1|12203.2|12197.2|12207.5|12201.5|12201.7|12195.7|0
1730079900000|2024-10-28 01:45:00|12201.7|12195.7|12204.6|12198.6|12206.1|12200.1|12201.7|12195.7|0
1730080200000|2024-10-28 01:50:00|12203.2|12197.2|12202.4|12196.4|12204.6|12198.6|12201.7|12195.7|0
1730080500000|2024-10-28 01:55:00|12201.7|12195.7|12200.6|12194.6|12204.6|12198.6|12199.1|12193.1|0
1730080800000|2024-10-28 02:00:00|12199.8|12193.8|12209.1|12203.1|12213.4|12207.4|12199.1|12193.1|0
1730081100000|2024-10-28 02:05:00|12208.4|12202.4|12203.5|12197.5|12209.2|12203.2|12203.5|12197.5|0
1730081400000|2024-10-28 02:10:00|12203.4|12197.4|12204.8|12198.8|12206.3|12200.3|12199.1|12193.1|0
1730081700000|2024-10-28 02:15:00|12206.3|12200.3|12206.4|12200.4|12207.8|12201.8|12204.8|12198.8|0
1730082000000|2024-10-28 02:20:00|12207.8|12201.8|12203.5|12197.5|12207.8|12201.8|12203.5|12197.5|0
1730082300000|2024-10-28 02:25:00|12204.2|12198.2|12200.6|12194.6|12204.2|12198.2|12200.6|12194.6|0
1730082600000|2024-10-28 02:30:00|12199.2|12193.2|12200.7|12194.7|12201.4|12195.4|12199.2|12193.2|0
1730082900000|2024-10-28 02:35:00|12202.1|12196.1|12202.9|12196.9|12205|12199|12201.4|12195.4|0
1730083200000|2024-10-28 02:40:00|12203.6|12197.6|12200.7|12194.7|12203.6|12197.6|12200.7|12194.7|0
1730083500000|2024-10-28 02:45:00|12201.4|12195.4|12202.1|12196.1|12202.1|12196.1|12200.7|12194.7|0
1730083800000|2024-10-28 02:50:00|12201.4|12195.4|12200.7|12194.7|12202.1|12196.1|12200.7|12194.7|0
1730084100000|2024-10-28 02:55:00|12200|12194|12197.9|12191.9|12200|12194|12197.8|12191.8|0
1730084400000|2024-10-28 03:00:00|12196.4|12190.4|12197.9|12191.9|12199.3|12193.3|12196.4|12190.4|0
1730084700000|2024-10-28 03:05:00|12198.6|12192.6|12196.4|12190.4|12199.3|12193.3|12196.4|12190.4|0
1730085000000|2024-10-28 03:10:00|12197.8|12191.8|12200.7|12194.7|12201.4|12195.4|12196.4|12190.4|0
1730085300000|2024-10-28 03:15:00|12200|12194|12196.4|12190.4|12200.7|12194.7|12196.4|12190.4|0
1730085600000|2024-10-28 03:20:00|12197.8|12191.8|12196.4|12190.4|12197.8|12191.8|12196.4|12190.4|0
1730086200000|2024-10-28 03:30:00|12196.3|12190.3|12194.9|12188.9|12196.4|12190.4|12194.9|12188.9|0
1730086500000|2024-10-28 03:35:00|12193.5|12187.5|12192|12186|12193.5|12187.5|12192|12186|0
1730086800000|2024-10-28 03:40:00|12191.9|12185.9|12192|12186|12192|12186|12189.8|12183.8|0
1730087100000|2024-10-28 03:45:00|12191.9|12185.9|12190.5|12184.5|12192|12186|12189.8|12183.8|0
1730087400000|2024-10-28 03:50:00|12191.9|12185.9|12194.1|12188.1|12194.8|12188.8|12191.9|12185.9|0
1730087700000|2024-10-28 03:55:00|12193.4|12187.4|12196.3|12190.3|12197.1|12191.1|12193.4|12187.4|0
1730088000000|2024-10-28 04:00:00|12194.8|12188.8|12194.9|12188.9|12196.3|12190.3|12193.4|12187.4|0
1730088300000|2024-10-28 04:05:00|12195.6|12189.6|12199.2|12193.2|12199.2|12193.2|12195.6|12189.6|0
1730088600000|2024-10-28 04:10:00|12199.9|12193.9|12199.2|12193.2|12200.6|12194.6|12199.2|12193.2|0
1730088900000|2024-10-28 04:15:00|12197.8|12191.8|12199.2|12193.2|12199.2|12193.2|12197.8|12191.8|0
1730089200000|2024-10-28 04:20:00|12200.6|12194.6|12200.7|12194.7|12203.6|12197.6|12200.6|12194.6|0
1730089500000|2024-10-28 04:25:00|12200.6|12194.6|12197.2|12191.2|12200.6|12194.6|12197.2|12191.2|0
1730089800000|2024-10-28 04:30:00|12198.6|12192.6|12197.9|12191.9|12198.6|12192.6|12195.7|12189.7|0
1730090100000|2024-10-28 04:35:00|12198.6|12192.6|12200|12194|12200|12194|12198.6|12192.6|0
1730090400000|2024-10-28 04:40:00|12200.1|12194.1|12204.4|12198.4|12204.4|12198.4|12200|12194|0
1730090700000|2024-10-28 04:45:00|12205.9|12199.9|12207.3|12201.3|12208.1|12202.1|12205.9|12199.9|0
1730091000000|2024-10-28 04:50:00|12208.1|12202.1|12207.4|12201.4|12208.8|12202.8|12207.3|12201.3|0
1730091300000|2024-10-28 04:55:00|12208.1|12202.1|12210.2|12204.2|12211|12205|12207.4|12201.4|0
1730091600000|2024-10-28 05:00:00|12210.3|12204.3|12208.8|12202.8|12211.7|12205.7|12208.8|12202.8|0
1730091900000|2024-10-28 05:05:00|12207.3|12201.3|12205.8|12199.8|12209.5|12203.5|12205.8|12199.8|0
1730092200000|2024-10-28 05:10:00|12204.4|12198.4|12202.2|12196.2|12204.4|12198.4|12201.5|12195.5|0
1730092500000|2024-10-28 05:15:00|12203|12197|12197.2|12191.2|12203|12197|12197.2|12191.2|0
1730092800000|2024-10-28 05:20:00|12198.6|12192.6|12200.1|12194.1|12200.1|12194.1|12197.2|12191.2|0
1730093100000|2024-10-28 05:25:00|12201.5|12195.5|12201.5|12195.5|12201.6|12195.6|12200|12194|0
1730093400000|2024-10-28 05:30:00|12200.1|12194.1|12200.1|12194.1|12200.1|12194.1|12198.6|12192.6|0
1730093700000|2024-10-28 05:35:00|12200|12194|12197.2|12191.2|12200.1|12194.1|12197.2|12191.2|0
1730094000000|2024-10-28 05:40:00|12195.7|12189.7|12195.7|12189.7|12195.7|12189.7|12192.8|12186.8|0
1730094300000|2024-10-28 05:45:00|12194.3|12188.3|12192.8|12186.8|12194.3|12188.3|12192.8|12186.8|0
1730094600000|2024-10-28 05:50:00|12192.7|12186.7|12191.4|12185.4|12192.8|12186.8|12191.3|12185.3|0
1730094900000|2024-10-28 05:55:00|12191.3|12185.3|12187|12181|12191.4|12185.4|12185.6|12179.6|0
1730095200000|2024-10-28 06:00:00|12185.6|12179.6|12188.5|12182.5|12188.5|12182.5|12185.6|12179.6|0
1730095500000|2024-10-28 06:05:00|12187|12181|12184.9|12178.9|12188.5|12182.5|12182|12176|0
1730095800000|2024-10-28 06:10:00|12186.3|12180.3|12189.3|12183.3|12189.4|12183.4|12184.9|12178.9|0
1730096100000|2024-10-28 06:15:00|12187.9|12181.9|12189.3|12183.3|12190.8|12184.8|12187.9|12181.9|0
1730096400000|2024-10-28 06:20:00|12190.1|12184.1|12193.9|12187.9|12195|12189|12189.3|12183.3|0
1730096700000|2024-10-28 06:25:00|12194.6|12188.6|12193.8|12187.8|12194.6|12188.6|12189.6|12183.6|0
1730097000000|2024-10-28 06:30:00|12195.3|12189.3|12191|12185|12195.3|12189.3|12189.5|12183.5|0
1730097300000|2024-10-28 06:35:00|12192.4|12186.4|12193.9|12187.9|12193.9|12187.9|12191|12185|0
1730097600000|2024-10-28 06:40:00|12196.8|12190.8|12196.8|12190.8|12198.2|12192.2|12195.3|12189.3|0
1730097900000|2024-10-28 06:45:00|12195.3|12189.3|12203.9|12197.9|12206.8|12200.8|12195.3|12189.3|0
1730098500000|2024-10-28 06:55:00|12202.5|12196.5|12199.6|12193.6|12203.2|12197.2|12199.5|12193.5|0
1730098800000|2024-10-28 07:00:00|12199.5|12193.5|12227.6|12225.6|12229.1|12227.1|12198.1|12192.1|63
1730099100000|2024-10-28 07:05:00|12227.1|12225.1|12231.6|12229.6|12232.1|12230.1|12224.1|12222.1|27
1730099400000|2024-10-28 07:10:00|12232.1|12230.1|12237.1|12235.1|12237.6|12235.6|12231.1|12229.1|45
1730099700000|2024-10-28 07:15:00|12236.1|12234.1|12239.1|12237.1|12240.1|12238.1|12233.6|12231.6|17
1730100000000|2024-10-28 07:20:00|12239.6|12237.6|12238.6|12236.6|12240.6|12238.6|12236.6|12234.6|25
1730100300000|2024-10-28 07:25:00|12238.1|12236.1|12234.6|12232.6|12239.1|12237.1|12234.6|12232.6|12
1730100600000|2024-10-28 07:30:00|12234.1|12232.1|12233.1|12231.1|12240.6|12238.6|12232.1|12230.1|17
1730100900000|2024-10-28 07:35:00|12233.6|12231.6|12227.6|12225.6|12237.6|12235.6|12227.6|12225.6|23
1730101200000|2024-10-28 07:40:00|12227.1|12225.1|12224.1|12222.1|12228.6|12226.6|12222.1|12220.1|28
1730101500000|2024-10-28 07:45:00|12223.6|12221.6|12220.1|12218.1|12226.6|12224.6|12219.1|12217.1|17
1730101800000|2024-10-28 07:50:00|12221.1|12219.1|12224.6|12222.6|12224.6|12222.6|12217.6|12215.6|38
1730102100000|2024-10-28 07:55:00|12225.1|12223.1|12210.1|12208.1|12225.1|12223.1|12208.1|12206.1|49
1730102400000|2024-10-28 08:00:00|12213.1|12211.1|12231.1|12229.1|12238.6|12236.6|12212.1|12210.1|484
1730102700000|2024-10-28 08:05:00|12229.1|12227.1|12190.6|12188.6|12229.6|12227.6|12187.1|12185.1|315
1730103000000|2024-10-28 08:10:00|12191.1|12189.1|12206.1|12204.1|12211.1|12209.1|12189.1|12187.1|222
1730103300000|2024-10-28 08:15:00|12208.1|12206.1|12219.1|12217.1|12221.6|12219.6|12206.1|12204.1|253
1730103600000|2024-10-28 08:20:00|12219.6|12217.6|12210.1|12208.1|12226.1|12224.1|12210.1|12208.1|231
1730103900000|2024-10-28 08:25:00|12210.6|12208.6|12231.6|12229.6|12232.1|12230.1|12209.1|12207.1|235
1730104200000|2024-10-28 08:30:00|12231.1|12229.1|12230.1|12228.1|12233.1|12231.1|12226.1|12224.1|130
1730104500000|2024-10-28 08:35:00|12229.1|12227.1|12228.1|12226.1|12234.6|12232.6|12226.1|12224.1|222
1730104800000|2024-10-28 08:40:00|12229.2|12227.2|12233.2|12231.2|12235.2|12233.2|12225.2|12223.2|95
1730105100000|2024-10-28 08:45:00|12232.7|12230.7|12221.7|12219.7|12235.7|12233.7|12221.7|12219.7|147
1730105400000|2024-10-28 08:50:00|12222.2|12220.2|12217.7|12215.7|12225.7|12223.7|12214.2|12212.2|108
1730105700000|2024-10-28 08:55:00|12218.2|12216.2|12224.2|12222.2|12227.7|12225.7|12218.2|12216.2|110
1730106000000|2024-10-28 09:00:00|12224.7|12222.7|12231.2|12229.2|12233.2|12231.2|12221.2|12219.2|63
1730106300000|2024-10-28 09:05:00|12230.7|12228.7|12232.2|12230.2|12232.2|12230.2|12220.2|12218.2|102
1730106600000|2024-10-28 09:10:00|12233.2|12231.2|12232.2|12230.2|12239.7|12237.7|12230.2|12228.2|90
1730106900000|2024-10-28 09:15:00|12232.7|12230.7|12232.2|12230.2|12240.2|12238.2|12229.2|12227.2|61
1730107200000|2024-10-28 09:20:00|12231.7|12229.7|12215.2|12213.2|12233.2|12231.2|12215.2|12213.2|60
1730107500000|2024-10-28 09:25:00|12214.7|12212.7|12211.2|12209.2|12222.7|12220.7|12210.2|12208.2|138
1730107800000|2024-10-28 09:30:00|12210.7|12208.7|12211.2|12209.2|12215.2|12213.2|12200.2|12198.2|80
1730108100000|2024-10-28 09:35:00|12210.7|12208.7|12216.7|12214.7|12217.7|12215.7|12209.7|12207.7|57
1730108400000|2024-10-28 09:40:00|12215.7|12213.7|12209.2|12207.2|12218.7|12216.7|12207.7|12205.7|53
1730108700000|2024-10-28 09:45:00|12208.7|12206.7|12204.2|12202.2|12209.7|12207.7|12200.2|12198.2|82
1730109000000|2024-10-28 09:50:00|12203.7|12201.7|12198.2|12196.2|12207.7|12205.7|12196.2|12194.2|89
1730109300000|2024-10-28 09:55:00|12197.7|12195.7|12206.2|12204.2|12209.7|12207.7|12197.2|12195.2|44
1730109600000|2024-10-28 10:00:00|12205.7|12203.7|12206.2|12204.2|12213.2|12211.2|12202.7|12200.7|58
1730109900000|2024-10-28 10:05:00|12205.7|12203.7|12194.2|12192.2|12206.7|12204.7|12189.2|12187.2|67
1730110200000|2024-10-28 10:10:00|12196.2|12194.2|12190.2|12188.2|12198.2|12196.2|12187.2|12185.2|1056
1730110500000|2024-10-28 10:15:00|12189.7|12187.7|12189.2|12187.2|12195.7|12193.7|12186.2|12184.2|107
1730110800000|2024-10-28 10:20:00|12189.7|12187.7|12186.7|12184.7|12194.2|12192.2|12183.2|12181.2|277
1730111100000|2024-10-28 10:25:00|12187.2|12185.2|12185.7|12183.7|12192.2|12190.2|12183.2|12181.2|45
1730111400000|2024-10-28 10:30:00|12188.2|12186.2|12191.2|12189.2|12192.2|12190.2|12185.2|12183.2|99
1730111700000|2024-10-28 10:35:00|12191.7|12189.7|12191.2|12189.2|12194.7|12192.7|12187.2|12185.2|109
1730112000000|2024-10-28 10:40:00|12191.7|12189.7|12190.2|12188.2|12197.7|12195.7|12188.2|12186.2|40
1730112300000|2024-10-28 10:45:00|12190.7|12188.7|12191.2|12189.2|12193.2|12191.2|12187.2|12185.2|58
1730112600000|2024-10-28 10:50:00|12190.7|12188.7|12179.2|12177.2|12192.7|12190.7|12179.2|12177.2|58
1730112900000|2024-10-28 10:55:00|12179.7|12177.7|12171.2|12169.2|12180.2|12178.2|12167.2|12165.2|83
1730113200000|2024-10-28 11:00:00|12170.2|12168.2|12163.2|12161.2|12170.2|12168.2|12161.2|12159.2|155
1730113500000|2024-10-28 11:05:00|12162.7|12160.7|12169.7|12167.7|12172.2|12170.2|12162.2|12160.2|57
1730113800000|2024-10-28 11:10:00|12169.2|12167.2|12172.2|12170.2|12174.2|12172.2|12166.2|12164.2|190
1730114100000|2024-10-28 11:15:00|12172.7|12170.7|12175.7|12173.7|12177.2|12175.2|12170.2|12168.2|51
1730114400000|2024-10-28 11:20:00|12176.2|12174.2|12171.2|12169.2|12177.2|12175.2|12164.7|12162.7|53
1730114700000|2024-10-28 11:25:00|12170.7|12168.7|12165.2|12163.2|12180.2|12178.2|12164.7|12162.7|112
1730115000000|2024-10-28 11:30:00|12164.7|12162.7|12170.7|12168.7|12170.7|12168.7|12156.7|12154.7|99
1730115300000|2024-10-28 11:35:00|12170.2|12168.2|12169.2|12167.2|12171.7|12169.7|12165.2|12163.2|54
1730115600000|2024-10-28 11:40:00|12168.2|12166.2|12178.7|12176.7|12179.2|12177.2|12168.2|12166.2|43
1730115900000|2024-10-28 11:45:00|12178.2|12176.2|12179.2|12177.2|12183.2|12181.2|12176.2|12174.2|32
1730116200000|2024-10-28 11:50:00|12178.7|12176.7|12173.2|12171.2|12179.2|12177.2|12171.2|12169.2|43
1730116500000|2024-10-28 11:55:00|12173.7|12171.7|12173.2|12171.2|12178.2|12176.2|12171.2|12169.2|90
1730116800000|2024-10-28 12:00:00|12172.2|12170.2|12164.7|12162.7|12174.2|12172.2|12163.2|12161.2|66
1730117100000|2024-10-28 12:05:00|12165.2|12163.2|12169.2|12167.2|12170.2|12168.2|12161.2|12159.2|41
1730117400000|2024-10-28 12:10:00|12168.7|12166.7|12173.2|12171.2|12174.2|12172.2|12168.2|12166.2|29
1730117700000|2024-10-28 12:15:00|12172.2|12170.2|12165.7|12163.7|12175.7|12173.7|12163.2|12161.2|50
1730118000000|2024-10-28 12:20:00|12165.2|12163.2|12157.7|12155.7|12165.2|12163.2|12156.2|12154.2|63
1730118300000|2024-10-28 12:25:00|12158.2|12156.2|12159.2|12157.2|12162.2|12160.2|12154.2|12152.2|45
1730118600000|2024-10-28 12:30:00|12158.7|12156.7|12175.2|12173.2|12175.7|12173.7|12158.2|12156.2|50
1730118900000|2024-10-28 12:35:00|12174.7|12172.7|12185.2|12183.2|12185.2|12183.2|12173.2|12171.2|27
1730119200000|2024-10-28 12:40:00|12185.6|12183.6|12195.6|12193.6|12195.6|12193.6|12185.1|12183.1|54
1730119500000|2024-10-28 12:45:00|12195.1|12193.1|12198.6|12196.6|12199.6|12197.6|12192.6|12190.6|57
1730119800000|2024-10-28 12:50:00|12199.1|12197.1|12202.6|12200.6|12207.1|12205.1|12198.6|12196.6|49
1730120100000|2024-10-28 12:55:00|12201.6|12199.6|12207.6|12205.6|12210.1|12208.1|12201.6|12199.6|545
1730120400000|2024-10-28 13:00:00|12207.1|12205.1|12215.6|12213.6|12218.6|12216.6|12207.1|12205.1|69
1730120700000|2024-10-28 13:05:00|12216.1|12214.1|12216.6|12214.6|12216.6|12214.6|12210.6|12208.6|67
1730121000000|2024-10-28 13:10:00|12217.1|12215.1|12214.1|12212.1|12219.1|12217.1|12210.6|12208.6|50
1730121300000|2024-10-28 13:15:00|12215.1|12213.1|12215.1|12213.1|12224.1|12222.1|12212.6|12210.6|80
1730121600000|2024-10-28 13:20:00|12215.6|12213.6|12206.6|12204.6|12219.6|12217.6|12206.1|12204.1|48
1730121900000|2024-10-28 13:25:00|12207.1|12205.1|12213.1|12211.1|12216.6|12214.6|12204.6|12202.6|41
1730122200000|2024-10-28 13:30:00|12213.6|12211.6|12221.6|12219.6|12225.6|12223.6|12211.1|12209.1|112
1730122500000|2024-10-28 13:35:00|12221.1|12219.1|12230.6|12228.6|12232.1|12230.1|12218.6|12216.6|140
1730122800000|2024-10-28 13:40:00|12229.1|12227.1|12225.6|12223.6|12232.1|12230.1|12224.6|12222.6|106
1730123100000|2024-10-28 13:45:00|12224.1|12222.1|12226.1|12224.1|12231.6|12229.6|12222.6|12220.6|134
1730123400000|2024-10-28 13:50:00|12226.6|12224.6|12229.6|12227.6|12232.6|12230.6|12223.6|12221.6|58
1730123700000|2024-10-28 13:55:00|12228.6|12226.6|12222.1|12220.1|12232.1|12230.1|12219.1|12217.1|82
1730124000000|2024-10-28 14:00:00|12225.1|12223.1|12205.6|12203.6|12228.6|12226.6|12202.6|12200.6|288
1730124300000|2024-10-28 14:05:00|12206.6|12204.6|12213.6|12211.6|12215.6|12213.6|12203.6|12201.6|142
1730124600000|2024-10-28 14:10:00|12214.1|12212.1|12213.1|12211.1|12222.1|12220.1|12211.6|12209.6|126
1730124900000|2024-10-28 14:15:00|12213.6|12211.6|12219.6|12217.6|12221.6|12219.6|12213.1|12211.1|84
1730125200000|2024-10-28 14:20:00|12219.1|12217.1|12230.6|12228.6|12232.1|12230.1|12218.6|12216.6|92
1730125500000|2024-10-28 14:25:00|12231.1|12229.1|12236.6|12234.6|12238.6|12236.6|12230.6|12228.6|199
1730125800000|2024-10-28 14:30:00|12237.1|12235.1|12233.6|12231.6|12238.6|12236.6|12230.1|12228.1|58
1730126100000|2024-10-28 14:35:00|12233.1|12231.1|12236.6|12234.6|12238.1|12236.1|12232.6|12230.6|72
1730126400000|2024-10-28 14:40:00|12237.1|12235.1|12243.6|12241.6|12245.6|12243.6|12233.6|12231.6|77
1730126700000|2024-10-28 14:45:00|12244.1|12242.1|12241.6|12239.6|12245.1|12243.1|12239.6|12237.6|112
1730127000000|2024-10-28 14:50:00|12242.1|12240.1|12239.1|12237.1|12244.6|12242.6|12237.6|12235.6|134
1730127300000|2024-10-28 14:55:00|12239.6|12237.6|12240.6|12238.6|12242.1|12240.1|12237.1|12235.1|282
1730127600000|2024-10-28 15:00:00|12242.1|12240.1|12238.1|12236.1|12243.1|12241.1|12236.6|12234.6|138
1730127900000|2024-10-28 15:05:00|12237.6|12235.6|12239.6|12237.6|12243.1|12241.1|12237.6|12235.6|100
1730128200000|2024-10-28 15:10:00|12239.3|12237.3|12247.3|12245.3|12248.8|12246.8|12238.8|12236.8|173
1730128500000|2024-10-28 15:15:00|12247.8|12245.8|12246.3|12244.3|12249.8|12247.8|12240.3|12238.3|130
1730128800000|2024-10-28 15:20:00|12245.8|12243.8|12254.8|12252.8|12255.8|12253.8|12244.8|12242.8|217
1730129100000|2024-10-28 15:25:00|12255.3|12253.3|12247.3|12245.3|12257.8|12255.8|12246.8|12244.8|900
1730129400000|2024-10-28 15:30:00|12247.8|12245.8|12242.3|12240.3|12250.3|12248.3|12238.3|12236.3|139
1730129700000|2024-10-28 15:35:00|12242.8|12240.8|12241.3|12239.3|12244.8|12242.8|12237.3|12235.3|55
1730130000000|2024-10-28 15:40:00|12240.8|12238.8|12240.3|12238.3|12241.8|12239.8|12236.3|12234.3|87
1730130300000|2024-10-28 15:45:00|12239.8|12237.8|12243.3|12241.3|12244.3|12242.3|12238.8|12236.8|51
1730130600000|2024-10-28 15:50:00|12242.8|12240.8|12236.8|12234.8|12243.8|12241.8|12236.8|12234.8|63
1730130900000|2024-10-28 15:55:00|12235.8|12233.8|12233.3|12231.3|12240.8|12238.8|12233.3|12231.3|80
1730131200000|2024-10-28 16:00:00|12233.8|12231.8|12231.8|12229.8|12234.3|12232.3|12228.3|12226.3|98
1730131500000|2024-10-28 16:05:00|12226.8|12224.8|12233.3|12231.3|12234.3|12232.3|12224.3|12222.3|278
1730131800000|2024-10-28 16:10:00|12232.8|12230.8|12239.8|12237.8|12239.8|12237.8|12232.3|12230.3|163
1730132100000|2024-10-28 16:15:00|12239.3|12237.3|12248.3|12246.3|12249.8|12247.8|12238.8|12236.8|740
1730132400000|2024-10-28 16:20:00|12247.8|12245.8|12241.8|12239.8|12249.3|12247.3|12238.8|12236.8|549
1730132700000|2024-10-28 16:25:00|12241.3|12239.3|12236.8|12234.8|12241.8|12239.8|12229.3|12227.3|2157
1730133000000|2024-10-28 16:30:00|12238.8|12236.8|12242.8|12240.8|12246.3|12244.3|12237.8|12235.8|733
1730133300000|2024-10-28 16:35:00|12242.3|12240.3|12236.8|12234.8|12244.3|12242.3|12235.8|12233.8|234
1730133600000|2024-10-28 16:40:00|12235.8|12233.8|12246.8|12244.8|12246.8|12244.8|12235.8|12233.8|793
1730133900000|2024-10-28 16:45:00|12247.8|12245.8|12249.3|12247.3|12249.8|12247.8|12242.3|12240.3|70
1730134200000|2024-10-28 16:50:00|12249.8|12247.8|12246.8|12244.8|12250.3|12248.3|12245.8|12243.8|13
1730134500000|2024-10-28 16:55:00|12246.3|12244.3|12246.3|12244.3|12248.8|12246.8|12244.3|12242.3|12
1730134800000|2024-10-28 17:00:00|12245.8|12243.8|12246.3|12244.3|12250.3|12248.3|12245.3|12243.3|74
1730135100000|2024-10-28 17:05:00|12245.8|12243.8|12247.3|12245.3|12247.3|12245.3|12242.3|12240.3|51
1730135400000|2024-10-28 17:10:00|12246.8|12244.8|12243.3|12241.3|12247.3|12245.3|12241.8|12239.8|10
1730135700000|2024-10-28 17:15:00|12242.8|12240.8|12247.8|12245.8|12248.3|12246.3|12241.8|12239.8|23
1730136000000|2024-10-28 17:20:00|12248.3|12246.3|12250.8|12248.8|12252.3|12250.3|12248.3|12246.3|15
1730136300000|2024-10-28 17:25:00|12250.3|12248.3|12252.8|12250.8|12253.3|12251.3|12249.8|12247.8|3
1730136600000|2024-10-28 17:30:00|12253.3|12251.3|12256.8|12254.8|12257.3|12255.3|12251.8|12249.8|9
1730136900000|2024-10-28 17:35:00|12256.3|12254.3|12254.8|12252.8|12256.3|12254.3|12253.3|12251.3|3
1730137200000|2024-10-28 17:40:00|12255.3|12253.3|12255.8|12253.8|12256.3|12254.3|12254.3|12252.3|11
1730137500000|2024-10-28 17:45:00|12256.3|12254.3|12254.8|12252.8|12257.8|12255.8|12254.3|12252.3|17
1730137800000|2024-10-28 17:50:00|12254.3|12252.3|12255.3|12253.3|12257.3|12255.3|12253.8|12251.8|18
1730138100000|2024-10-28 17:55:00|12255.8|12253.8|12258.8|12256.8|12259.8|12257.8|12254.8|12252.8|48
1730138400000|2024-10-28 18:00:00|12258.3|12256.3|12257.3|12255.3|12258.8|12256.8|12254.8|12252.8|54
1730138700000|2024-10-28 18:05:00|12256.8|12254.8|12257.3|12255.3|12259.3|12257.3|12256.8|12254.8|2
1730139000000|2024-10-28 18:10:00|12256.8|12254.8|12256.8|12254.8|12258.8|12256.8|12256.8|12254.8|3
1730139300000|2024-10-28 18:15:00|12256.3|12254.3|12257.3|12255.3|12257.8|12255.8|12255.3|12253.3|4
1730139600000|2024-10-28 18:20:00|12256.8|12254.8|12257.8|12255.8|12258.3|12256.3|12255.3|12253.3|14
1730139900000|2024-10-28 18:25:00|12257.3|12255.3|12258.3|12256.3|12260.8|12258.8|12257.3|12255.3|14
1730140200000|2024-10-28 18:30:00|12258.8|12256.8|12259.3|12257.3|12259.8|12257.8|12257.8|12255.8|1
1730140500000|2024-10-28 18:35:00|12258.8|12256.8|12263.3|12261.3|12263.3|12261.3|12256.3|12254.3|11
1730140800000|2024-10-28 18:40:00|12262.8|12260.8|12259.8|12257.8|12263.8|12261.8|12259.3|12257.3|3
1730141100000|2024-10-28 18:45:00|12260.3|12258.3|12262.3|12260.3|12262.3|12260.3|12258.8|12256.8|0
1730141400000|2024-10-28 18:50:00|12262.8|12260.8|12264.3|12262.3|12267.3|12265.3|12262.8|12260.8|14
1730141700000|2024-10-28 18:55:00|12263.8|12261.8|12260.3|12258.3|12264.8|12262.8|12259.8|12257.8|5
1730142000000|2024-10-28 19:00:00|12259.8|12257.8|12261.8|12259.8|12264.3|12262.3|12257.3|12255.3|3
1730142300000|2024-10-28 19:05:00|12261.3|12259.3|12259.3|12257.3|12262.3|12260.3|12259.3|12257.3|8
1730142600000|2024-10-28 19:10:00|12259.8|12257.8|12261.3|12259.3|12263.3|12261.3|12259.3|12257.3|12
1730142900000|2024-10-28 19:15:00|12261.8|12259.8|12257.8|12255.8|12261.8|12259.8|12257.3|12255.3|6
1730143200000|2024-10-28 19:20:00|12257.3|12255.3|12261.3|12259.3|12261.3|12259.3|12256.8|12254.8|11
1730143500000|2024-10-28 19:25:00|12260.8|12258.8|12260.3|12258.3|12262.8|12260.8|12260.3|12258.3|1
1730143800000|2024-10-28 19:30:00|12260.8|12258.8|12262.3|12260.3|12262.3|12260.3|12259.3|12257.3|1
1730144100000|2024-10-28 19:35:00|12261.8|12259.8|12259.3|12257.3|12262.3|12260.3|12258.3|12256.3|0
1730144400000|2024-10-28 19:40:00|12259.8|12257.8|12260.3|12258.3|12261.8|12259.8|12259.8|12257.8|9
1730144700000|2024-10-28 19:45:00|12260.8|12258.8|12261.3|12259.3|12261.3|12259.3|12259.3|12257.3|5
1730145000000|2024-10-28 19:50:00|12260.8|12258.8|12258.3|12256.3|12261.3|12259.3|12255.8|12253.8|18
1730145300000|2024-10-28 19:55:00|12257.8|12255.8|12256.3|12254.3|12257.8|12255.8|12255.3|12253.3|19
1730145600000|2024-10-28 20:00:00|12257.3|12255.3|12257.3|12255.3|12257.8|12255.8|12255.3|12253.3|12
1730145900000|2024-10-28 20:05:00|12256.8|12254.8|12253.3|12251.3|12257.3|12255.3|12253.3|12251.3|9
1730146200000|2024-10-28 20:10:00|12252.8|12250.8|12250.3|12248.3|12252.8|12250.8|12250.3|12248.3|7
1730146500000|2024-10-28 20:15:00|12250.8|12248.8|12249.3|12247.3|12251.3|12249.3|12249.3|12247.3|4
1730146800000|2024-10-28 20:20:00|12249.8|12247.8|12250.3|12248.3|12251.3|12249.3|12249.3|12247.3|3
1730147100000|2024-10-28 20:25:00|12249.8|12247.8|12251.3|12249.3|12251.8|12249.8|12249.8|12247.8|1
1730147400000|2024-10-28 20:30:00|12251.8|12249.8|12253.3|12251.3|12253.8|12251.8|12251.3|12249.3|0
1730147700000|2024-10-28 20:35:00|12252.8|12250.8|12251.3|12249.3|12252.8|12250.8|12251.3|12249.3|1
1730148000000|2024-10-28 20:40:00|12250.8|12248.8|12251.3|12249.3|12251.8|12249.8|12250.3|12248.3|5
1730148300000|2024-10-28 20:45:00|12251.8|12249.8|12252.3|12250.3|12252.3|12250.3|12251.3|12249.3|2
1730148600000|2024-10-28 20:50:00|12251.8|12249.8|12251.3|12249.3|12251.8|12249.8|12250.3|12248.3|2
1730148900000|2024-10-28 20:55:00|12250.8|12248.8|12253.4|12247.4|12253.4|12249.8|12249.3|12247.3|6
1730149200000|2024-10-28 21:00:00|12253.8|12247.8|12253.5|12247.5|12253.8|12247.8|12253.1|12247.1|0
1730149800000|2024-10-28 21:10:00|12252.8|12246.8|12252.9|12246.9|12252.9|12246.9|12252.5|12246.5|0
1730150100000|2024-10-28 21:15:00|12252.8|12246.8|12252.8|12246.8|12253.1|12247.1|12252.6|12246.6|0
1730150400000|2024-10-28 21:20:00|12252.9|12246.9|12252.8|12246.8|12252.9|12246.9|12252.6|12246.6|0
1730150700000|2024-10-28 21:25:00|12252.7|12246.7|12252.9|12246.9|12253|12247|12252.6|12246.6|0
1730151000000|2024-10-28 21:30:00|12253.1|12247.1|12253.1|12247.1|12253.2|12247.2|12253.1|12247.1|0
1730151300000|2024-10-28 21:35:00|12253.2|12247.2|12253.4|12247.4|12253.4|12247.4|12253.1|12247.1|0
1730151600000|2024-10-28 21:40:00|12253.2|12247.2|12253.1|12247.1|12253.2|12247.2|12252.6|12246.6|0
1730151900000|2024-10-28 21:45:00|12253.2|12247.2|12253.1|12247.1|12253.2|12247.2|12253.1|12247.1|0
1730152200000|2024-10-28 21:50:00|12253.4|12247.4|12255.1|12249.1|12255.1|12249.1|12253.2|12247.2|0
1730152500000|2024-10-28 21:55:00|12254.8|12248.8|12255|12249|12255.3|12249.3|12254.8|12248.8|0
1730152800000|2024-10-28 22:00:00|12254.8|12248.8|12253.1|12247.1|12255.7|12249.7|12252.6|12246.6|0
1730153100000|2024-10-28 22:05:00|12252.8|12246.8|12249.7|12243.7|12252.8|12246.8|12249.5|12243.5|0
1730153400000|2024-10-28 22:10:00|12249.5|12243.5|12248.9|12242.9|12249.5|12243.5|12247.7|12241.7|0
1730153700000|2024-10-28 22:15:00|12248.8|12242.8|12248.6|12242.6|12248.9|12242.9|12246.4|12240.4|0
1730154000000|2024-10-28 22:20:00|12248.3|12242.3|12248.9|12242.9|12249.5|12243.5|12248|12242|0
1730154300000|2024-10-28 22:25:00|12249.2|12243.2|12247.5|12241.5|12249.2|12243.2|12247|12241|0
1730154600000|2024-10-28 22:30:00|12247.4|12241.4|12248.6|12242.6|12248.9|12242.9|12247.2|12241.2|0
1730154900000|2024-10-28 22:35:00|12248.5|12242.5|12248.8|12242.8|12248.9|12242.9|12248.3|12242.3|0
1730155200000|2024-10-28 22:40:00|12248.9|12242.9|12249.2|12243.2|12249.5|12243.5|12248.6|12242.6|0
1730155500000|2024-10-28 22:45:00|12249.4|12243.4|12247.5|12241.5|12249.4|12243.4|12247|12241|0
1730155800000|2024-10-28 22:50:00|12247.7|12241.7|12248.3|12242.3|12248.3|12242.3|12247.7|12241.7|0
1730156100000|2024-10-28 22:55:00|12248.6|12242.6|12248.9|12242.9|12248.9|12242.9|12248|12242|0
1730156400000|2024-10-28 23:00:00|12249.2|12243.2|12248.9|12242.9|12250.6|12244.6|12248.9|12242.9|0
1730156700000|2024-10-28 23:05:00|12249.2|12243.2|12250.6|12244.6|12251.4|12245.4|12249.2|12243.2|0
1730157000000|2024-10-28 23:10:00|12250.8|12244.8|12250|12244|12250.8|12244.8|12249.5|12243.5|0
1730157300000|2024-10-28 23:15:00|12250.3|12244.3|12249.5|12243.5|12250.8|12244.8|12249.5|12243.5|0
1730157600000|2024-10-28 23:20:00|12249.2|12243.2|12250.3|12244.3|12250.6|12244.6|12248.9|12242.9|0
1730157900000|2024-10-28 23:25:00|12250.2|12244.2|12248.9|12242.9|12250.2|12244.2|12248.9|12242.9|0
1730158200000|2024-10-28 23:30:00|12248.6|12242.6|12249.2|12243.2|12250|12244|12248.6|12242.6|0
1730158500000|2024-10-28 23:35:00|12249.5|12243.5|12249.2|12243.2|12250|12244|12249.1|12243.1|0
1730158800000|2024-10-28 23:40:00|12249.5|12243.5|12250|12244|12250.8|12244.8|12249.5|12243.5|0
1730159100000|2024-10-28 23:45:00|12250.3|12244.3|12247.5|12241.5|12250.6|12244.6|12247.5|12241.5|0
1730159400000|2024-10-28 23:50:00|12247.7|12241.7|12247.7|12241.7|12248.6|12242.6|12247.5|12241.5|0
1730159700000|2024-10-28 23:55:00|12247.8|12241.8|12250|12244|12250|12244|12247.7|12241.7|0
1730160000000|2024-10-29 00:00:00|12250.8|12244.8|12249.2|12243.2|12251.1|12245.1|12249.2|12243.2|0
1730160300000|2024-10-29 00:05:00|12249.5|12243.5|12243.6|12237.6|12249.5|12243.5|12242.4|12236.4|0
1730160600000|2024-10-29 00:10:00|12244.2|12238.2|12247.6|12241.6|12247.6|12241.6|12243.6|12237.6|0
1730160900000|2024-10-29 00:15:00|12247.5|12241.5|12246.2|12240.2|12249|12243|12243.2|12237.2|0
1730161200000|2024-10-29 00:20:00|12247.6|12241.6|12247.6|12241.6|12249|12243|12246.1|12240.1|0
1730161500000|2024-10-29 00:25:00|12249.1|12243.1|12253.4|12247.4|12253.4|12247.4|12249|12243|0
1730161800000|2024-10-29 00:30:00|12252|12246|12250.5|12244.5|12252|12246|12247.7|12241.7|0
1730162100000|2024-10-29 00:35:00|12250.6|12244.6|12249.8|12243.8|12253.4|12247.4|12249.8|12243.8|0
1730162400000|2024-10-29 00:40:00|12249.1|12243.1|12249.1|12243.1|12250.5|12244.5|12249.1|12243.1|0
1730162700000|2024-10-29 00:45:00|12247.7|12241.7|12250.5|12244.5|12250.6|12244.6|12246.2|12240.2|0
1730163000000|2024-10-29 00:50:00|12249.1|12243.1|12252|12246|12253.4|12247.4|12247.7|12241.7|0
1730163300000|2024-10-29 00:55:00|12252.7|12246.7|12250.5|12244.5|12253.4|12247.4|12249.1|12243.1|0
1730163600000|2024-10-29 01:00:00|12249.1|12243.1|12244.7|12238.7|12249.1|12243.1|12244.7|12238.7|0
1730163900000|2024-10-29 01:05:00|12244.8|12238.8|12244.7|12238.7|12244.8|12238.8|12241.8|12235.8|0
1730164200000|2024-10-29 01:10:00|12244.8|12238.8|12240.4|12234.4|12244.8|12238.8|12240.4|12234.4|0
1730164500000|2024-10-29 01:15:00|12239.7|12233.7|12244|12238|12244|12238|12238.9|12232.9|0
1730164800000|2024-10-29 01:20:00|12243.3|12237.3|12250.5|12244.5|12250.5|12244.5|12243.3|12237.3|0
1730165100000|2024-10-29 01:25:00|12249.1|12243.1|12252|12246|12252|12246|12247.6|12241.6|0
1730165400000|2024-10-29 01:30:00|12253.4|12247.4|12249.8|12243.8|12253.4|12247.4|12249.1|12243.1|0
1730165700000|2024-10-29 01:35:00|12250.5|12244.5|12253.4|12247.4|12254.8|12248.8|12250.5|12244.5|0
1730166000000|2024-10-29 01:40:00|12254.1|12248.1|12253.4|12247.4|12254.8|12248.8|12251.9|12245.9|0
1730166300000|2024-10-29 01:45:00|12253.3|12247.3|12247.6|12241.6|12253.4|12247.4|12247.6|12241.6|0
1730166600000|2024-10-29 01:50:00|12248.3|12242.3|12250.5|12244.5|12251.9|12245.9|12247.6|12241.6|0
1730166900000|2024-10-29 01:55:00|12251.9|12245.9|12249.1|12243.1|12251.9|12245.9|12247.6|12241.6|0
1730167200000|2024-10-29 02:00:00|12250.5|12244.5|12244.7|12238.7|12250.5|12244.5|12244.7|12238.7|0
1730167500000|2024-10-29 02:05:00|12245.4|12239.4|12248.4|12242.4|12249.1|12243.1|12244.7|12238.7|0
1730167800000|2024-10-29 02:10:00|12249.1|12243.1|12252|12246|12253.4|12247.4|12247.6|12241.6|0
1730168100000|2024-10-29 02:15:00|12250.5|12244.5|12250.5|12244.5|12252|12246|12250.5|12244.5|0
1730168400000|2024-10-29 02:20:00|12251.2|12245.2|12252|12246|12253.4|12247.4|12250.5|12244.5|0
1730168700000|2024-10-29 02:25:00|12252.7|12246.7|12253.4|12247.4|12253.4|12247.4|12251.9|12245.9|0
1730169000000|2024-10-29 02:30:00|12254.8|12248.8|12250.5|12244.5|12254.8|12248.8|12249|12243|0
1730169300000|2024-10-29 02:35:00|12251.2|12245.2|12250.5|12244.5|12252.6|12246.6|12250.4|12244.4|0
1730169600000|2024-10-29 02:40:00|12250.4|12244.4|12251.1|12245.1|12253.3|12247.3|12250.4|12244.4|0
1730169900000|2024-10-29 02:45:00|12251.9|12245.9|12251.9|12245.9|12251.9|12245.9|12250.4|12244.4|0
1730170200000|2024-10-29 02:50:00|12250.5|12244.5|12250.5|12244.5|12251.9|12245.9|12250.5|12244.5|0
1730170500000|2024-10-29 02:55:00|12251.9|12245.9|12251.9|12245.9|12251.9|12245.9|12249.1|12243.1|0
1730170800000|2024-10-29 03:00:00|12250.5|12244.5|12253.4|12247.4|12253.4|12247.4|12250.5|12244.5|0
1730171100000|2024-10-29 03:05:00|12254.1|12248.1|12256.3|12250.3|12256.3|12250.3|12253.4|12247.4|0
1730171400000|2024-10-29 03:10:00|12257.8|12251.8|12256.3|12250.3|12257.8|12251.8|12256.3|12250.3|0
1730171700000|2024-10-29 03:15:00|12257.7|12251.7|12256.3|12250.3|12257.8|12251.8|12256.3|12250.3|0
1730172000000|2024-10-29 03:20:00|12255.6|12249.6|12256.2|12250.2|12257|12251|12254.8|12248.8|0
1730172300000|2024-10-29 03:25:00|12254.8|12248.8|12257.7|12251.7|12257.7|12251.7|12254.8|12248.8|0
1730172600000|2024-10-29 03:30:00|12256.9|12250.9|12256.2|12250.2|12257.6|12251.6|12255.5|12249.5|0
1730172900000|2024-10-29 03:35:00|12254.8|12248.8|12251.9|12245.9|12254.8|12248.8|12251.8|12245.8|0
1730173200000|2024-10-29 03:40:00|12251.8|12245.8|12256.2|12250.2|12256.2|12250.2|12251.8|12245.8|0
1730173500000|2024-10-29 03:45:00|12255.5|12249.5|12251.8|12245.8|12255.5|12249.5|12251.8|12245.8|0
1730173800000|2024-10-29 03:50:00|12253.2|12247.2|12245.9|12239.9|12253.2|12247.2|12244.5|12238.5|0
1730174100000|2024-10-29 03:55:00|12246|12240|12245.9|12239.9|12247.4|12241.4|12244.4|12238.4|0
1730174400000|2024-10-29 04:00:00|12244.4|12238.4|12245.9|12239.9|12247.3|12241.3|12244.4|12238.4|0
1730174700000|2024-10-29 04:05:00|12246.6|12240.6|12248.8|12242.8|12251.7|12245.7|12245.9|12239.9|0
1730175000000|2024-10-29 04:10:00|12249.5|12243.5|12251.7|12245.7|12251.7|12245.7|12248.8|12242.8|0
1730175300000|2024-10-29 04:15:00|12251|12245|12251.8|12245.8|12251.8|12245.8|12250.3|12244.3|0
1730175600000|2024-10-29 04:20:00|12250.3|12244.3|12253.2|12247.2|12253.2|12247.2|12250.3|12244.3|0
1730175900000|2024-10-29 04:25:00|12252.5|12246.5|12253.2|12247.2|12254.7|12248.7|12252.5|12246.5|0
1730176200000|2024-10-29 04:30:00|12254|12248|12254.7|12248.7|12254.7|12248.7|12253.2|12247.2|0
1730176500000|2024-10-29 04:35:00|12254|12248|12253.2|12247.2|12254.7|12248.7|12253.2|12247.2|0
1730176800000|2024-10-29 04:40:00|12252.5|12246.5|12250.3|12244.3|12253.2|12247.2|12250.3|12244.3|0
1730177100000|2024-10-29 04:45:00|12251.8|12245.8|12250.3|12244.3|12251.8|12245.8|12250.3|12244.3|0
1730177400000|2024-10-29 04:50:00|12251.8|12245.8|12251.8|12245.8|12253.3|12247.3|12250.4|12244.4|0
1730177700000|2024-10-29 04:55:00|12253.2|12247.2|12254.7|12248.7|12254.7|12248.7|12253.2|12247.2|0
1730178000000|2024-10-29 05:00:00|12255.4|12249.4|12257.5|12251.5|12257.6|12251.6|12254.7|12248.7|0
1730178300000|2024-10-29 05:05:00|12256.1|12250.1|12254.6|12248.6|12256.8|12250.8|12253.2|12247.2|0
1730178600000|2024-10-29 05:10:00|12253.2|12247.2|12256.1|12250.1|12256.1|12250.1|12251.8|12245.8|0
1730178900000|2024-10-29 05:15:00|12257.5|12251.5|12254.6|12248.6|12257.5|12251.5|12254.6|12248.6|0
1730179200000|2024-10-29 05:20:00|12254.7|12248.7|12254.7|12248.7|12256.1|12250.1|12254.6|12248.6|0
1730179500000|2024-10-29 05:25:00|12256.1|12250.1|12257.6|12251.6|12259|12253|12256.1|12250.1|0
1730179800000|2024-10-29 05:30:00|12259|12253|12259.1|12253.1|12260.5|12254.5|12259|12253|0
1730180100000|2024-10-29 05:35:00|12260.5|12254.5|12260.5|12254.5|12260.5|12254.5|12259.8|12253.8|0
1730180400000|2024-10-29 05:40:00|12259.1|12253.1|12257.6|12251.6|12260.5|12254.5|12257.6|12251.6|0
1730180700000|2024-10-29 05:45:00|12259.1|12253.1|12259.1|12253.1|12260.5|12254.5|12257.6|12251.6|0
1730181000000|2024-10-29 05:50:00|12259|12253|12257.6|12251.6|12259.1|12253.1|12257.6|12251.6|0
1730181300000|2024-10-29 05:55:00|12259.1|12253.1|12256.2|12250.2|12259.1|12253.1|12256.2|12250.2|0
1730181600000|2024-10-29 06:00:00|12257.7|12251.7|12273.7|12267.7|12273.7|12267.7|12257.6|12251.6|0
1730181900000|2024-10-29 06:05:00|12272.3|12266.3|12275.5|12269.5|12275.5|12269.5|12272.3|12266.3|0
1730182200000|2024-10-29 06:10:00|12276.9|12270.9|12275.5|12269.5|12276.9|12270.9|12275.5|12269.5|0
1730182500000|2024-10-29 06:15:00|12276.2|12270.2|12276.7|12270.7|12277|12271|12274.1|12268.1|0
1730182800000|2024-10-29 06:20:00|12276|12270|12275.3|12269.3|12276|12270|12275.3|12269.3|0
1730183100000|2024-10-29 06:25:00|12276.7|12270.7|12275.3|12269.3|12276.7|12270.7|12275.2|12269.2|0
1730183400000|2024-10-29 06:30:00|12276|12270|12278.2|12272.2|12279.7|12273.7|12275.3|12269.3|0
1730183700000|2024-10-29 06:35:00|12276.7|12270.7|12276.8|12270.8|12276.8|12270.8|12275.3|12269.3|0
1730184000000|2024-10-29 06:40:00|12278.2|12272.2|12279.7|12273.7|12279.7|12273.7|12278.2|12272.2|0
1730184600000|2024-10-29 06:50:00|12279|12273|12279.7|12273.7|12281.2|12275.2|12279|12273|0
1730184900000|2024-10-29 06:55:00|12278.3|12272.3|12281.7|12275.7|12283.1|12277.1|12278.2|12272.2|0
1730185200000|2024-10-29 07:00:00|12283.7|12277.7|12308.8|12306.8|12309.3|12307.3|12281.5|12275.5|37
1730185500000|2024-10-29 07:05:00|12309.3|12307.3|12304.3|12302.3|12312.3|12310.3|12303.3|12301.3|61
1730185800000|2024-10-29 07:10:00|12303.8|12301.8|12307.3|12305.3|12307.8|12305.8|12296.3|12294.3|70
1730186100000|2024-10-29 07:15:00|12306.8|12304.8|12301.3|12299.3|12307.3|12305.3|12297.8|12295.8|9
1730186400000|2024-10-29 07:20:00|12302.8|12300.8|12307.8|12305.8|12309.3|12307.3|12299.8|12297.8|23
1730186700000|2024-10-29 07:25:00|12308.3|12306.3|12306.8|12304.8|12309.3|12307.3|12304.8|12302.8|9
1730187000000|2024-10-29 07:30:00|12307.3|12305.3|12311.3|12309.3|12312.8|12310.8|12306.8|12304.8|23
1730187300000|2024-10-29 07:35:00|12311.8|12309.8|12308.3|12306.3|12315.8|12313.8|12307.8|12305.8|38
1730187600000|2024-10-29 07:40:00|12308.8|12306.8|12306.3|12304.3|12312.8|12310.8|12306.3|12304.3|9
1730187900000|2024-10-29 07:45:00|12305.8|12303.8|12307.3|12305.3|12310.3|12308.3|12304.8|12302.8|13
1730188200000|2024-10-29 07:50:00|12306.8|12304.8|12308.3|12306.3|12310.3|12308.3|12304.8|12302.8|45
1730188500000|2024-10-29 07:55:00|12307.8|12305.8|12235.3|12233.3|12310.8|12308.8|12235.3|12233.3|408
1730188800000|2024-10-29 08:00:00|12242.3|12240.3|12225.8|12223.8|12276.8|12274.8|12222.3|12220.3|885
1730189100000|2024-10-29 08:05:00|12225.3|12223.3|12221.3|12219.3|12228.8|12226.8|12199.8|12197.8|789
1730189400000|2024-10-29 08:10:00|12221.8|12219.8|12208.8|12206.8|12222.3|12220.3|12203.3|12201.3|359
1730189700000|2024-10-29 08:15:00|12208.3|12206.3|12196.3|12194.3|12208.3|12206.3|12190.3|12188.3|207
1730190000000|2024-10-29 08:20:00|12195.8|12193.8|12193.8|12191.8|12203.8|12201.8|12187.8|12185.8|183
1730190300000|2024-10-29 08:25:00|12194.3|12192.3|12191.3|12189.3|12194.3|12192.3|12185.8|12183.8|161
1730190600000|2024-10-29 08:30:00|12191.8|12189.8|12192.3|12190.3|12202.3|12200.3|12189.3|12187.3|161
1730190900000|2024-10-29 08:35:00|12191.3|12189.3|12200.8|12198.8|12209.3|12207.3|12187.3|12185.3|153
1730191200000|2024-10-29 08:40:00|12199.8|12197.8|12210.3|12208.3|12210.8|12208.8|12195.8|12193.8|200
1730191500000|2024-10-29 08:45:00|12210.8|12208.8|12210.3|12208.3|12214.3|12212.3|12204.3|12202.3|135
1730191800000|2024-10-29 08:50:00|12211.3|12209.3|12213.3|12211.3|12221.8|12219.8|12209.3|12207.3|263
1730192100000|2024-10-29 08:55:00|12213.8|12211.8|12197.3|12195.3|12215.3|12213.3|12197.3|12195.3|79
1730192400000|2024-10-29 09:00:00|12197.8|12195.8|12191.3|12189.3|12204.3|12202.3|12189.3|12187.3|71
1730192700000|2024-10-29 09:05:00|12191.8|12189.8|12202.3|12200.3|12203.3|12201.3|12191.8|12189.8|100
1730193000000|2024-10-29 09:10:00|12201.8|12199.8|12185.3|12183.3|12202.3|12200.3|12184.8|12182.8|83
1730193300000|2024-10-29 09:15:00|12185.8|12183.8|12186.3|12184.3|12192.3|12190.3|12180.8|12178.8|85
1730193600000|2024-10-29 09:20:00|12188.3|12186.3|12186.3|12184.3|12194.8|12192.8|12178.8|12176.8|139
1730193900000|2024-10-29 09:25:00|12187.3|12185.3|12192.8|12190.8|12198.3|12196.3|12187.3|12185.3|81
1730194200000|2024-10-29 09:30:00|12193.3|12191.3|12202.3|12200.3|12202.3|12200.3|12188.3|12186.3|94
1730194500000|2024-10-29 09:35:00|12202.8|12200.8|12203.8|12201.8|12205.3|12203.3|12197.3|12195.3|75
1730194800000|2024-10-29 09:40:00|12204.3|12202.3|12213.8|12211.8|12216.3|12214.3|12202.3|12200.3|138
1730195100000|2024-10-29 09:45:00|12214.3|12212.3|12213.3|12211.3|12214.8|12212.8|12206.3|12204.3|60
1730195400000|2024-10-29 09:50:00|12212.8|12210.8|12215.3|12213.3|12219.8|12217.8|12212.3|12210.3|51
1730195700000|2024-10-29 09:55:00|12215.8|12213.8|12212.8|12210.8|12217.3|12215.3|12209.3|12207.3|42
1730196000000|2024-10-29 10:00:00|12212.3|12210.3|12198.8|12196.8|12213.3|12211.3|12198.3|12196.3|56
1730196300000|2024-10-29 10:05:00|12198.3|12196.3|12194.3|12192.3|12198.3|12196.3|12189.8|12187.8|73
1730196600000|2024-10-29 10:10:00|12193.8|12191.8|12187.3|12185.3|12196.3|12194.3|12186.8|12184.8|60
1730196900000|2024-10-29 10:15:00|12186.8|12184.8|12173.3|12171.3|12186.8|12184.8|12167.8|12165.8|135
1730197200000|2024-10-29 10:20:00|12172.8|12170.8|12173.3|12171.3|12176.3|12174.3|12167.3|12165.3|69
1730197500000|2024-10-29 10:25:00|12172.8|12170.8|12181.8|12179.8|12183.3|12181.3|12169.3|12167.3|71
1730197800000|2024-10-29 10:30:00|12181.3|12179.3|12182.8|12180.8|12190.8|12188.8|12179.8|12177.8|46
1730198100000|2024-10-29 10:35:00|12183.3|12181.3|12174.3|12172.3|12187.3|12185.3|12170.3|12168.3|98
1730198400000|2024-10-29 10:40:00|12173.8|12171.8|12173.8|12171.8|12176.3|12174.3|12168.8|12166.8|45
1730198700000|2024-10-29 10:45:00|12173.3|12171.3|12184.8|12182.8|12187.3|12185.3|12171.8|12169.8|28
1730199000000|2024-10-29 10:50:00|12185.3|12183.3|12185.8|12183.8|12186.3|12184.3|12179.3|12177.3|27
1730199300000|2024-10-29 10:55:00|12186.3|12184.3|12176.3|12174.3|12187.3|12185.3|12175.8|12173.8|31
1730199600000|2024-10-29 11:00:00|12176.8|12174.8|12182.3|12180.3|12187.3|12185.3|12172.3|12170.3|98
1730199900000|2024-10-29 11:05:00|12181.8|12179.8|12172.3|12170.3|12181.8|12179.8|12171.3|12169.3|80
1730200200000|2024-10-29 11:10:00|12171.8|12169.8|12170.8|12168.8|12173.3|12171.3|12168.8|12166.8|119
1730200500000|2024-10-29 11:15:00|12170.3|12168.3|12173.3|12171.3|12182.3|12180.3|12169.8|12167.8|69
1730200800000|2024-10-29 11:20:00|12172.8|12170.8|12182.8|12180.8|12182.8|12180.8|12172.3|12170.3|48
1730201100000|2024-10-29 11:25:00|12182.3|12180.3|12173.8|12171.8|12183.8|12181.8|12172.3|12170.3|99
1730201400000|2024-10-29 11:30:00|12173.3|12171.3|12172.3|12170.3|12179.8|12177.8|12171.8|12169.8|44
1730201700000|2024-10-29 11:35:00|12171.8|12169.8|12178.8|12176.8|12179.3|12177.3|12170.8|12168.8|31
1730202000000|2024-10-29 11:40:00|12179.3|12177.3|12195.3|12193.3|12195.3|12193.3|12175.8|12173.8|48
1730202300000|2024-10-29 11:45:00|12194.8|12192.8|12190.3|12188.3|12195.8|12193.8|12187.3|12185.3|35
1730202600000|2024-10-29 11:50:00|12190.8|12188.8|12187.3|12185.3|12192.3|12190.3|12186.3|12184.3|21
1730202900000|2024-10-29 11:55:00|12186.8|12184.8|12174.3|12172.3|12187.8|12185.8|12174.3|12172.3|42
1730203200000|2024-10-29 12:00:00|12173.8|12171.8|12174.3|12172.3|12180.3|12178.3|12172.3|12170.3|61
1730203500000|2024-10-29 12:05:00|12175.3|12173.3|12179.8|12177.8|12181.3|12179.3|12173.8|12171.8|44
1730203800000|2024-10-29 12:10:00|12179.3|12177.3|12181.8|12179.8|12182.8|12180.8|12173.8|12171.8|37
1730204100000|2024-10-29 12:15:00|12182.8|12180.8|12180.3|12178.3|12185.3|12183.3|12177.8|12175.8|42
1730204400000|2024-10-29 12:20:00|12179.3|12177.3|12182.3|12180.3|12186.8|12184.8|12177.8|12175.8|93
1730204700000|2024-10-29 12:25:00|12181.8|12179.8|12186.8|12184.8|12192.3|12190.3|12179.8|12177.8|106
1730205000000|2024-10-29 12:30:00|12187.3|12185.3|12185.3|12183.3|12193.3|12191.3|12180.3|12178.3|61
1730205300000|2024-10-29 12:35:00|12184.8|12182.8|12188.8|12186.8|12192.3|12190.3|12184.3|12182.3|107
1730205600000|2024-10-29 12:40:00|12189.1|12187.1|12187.6|12185.6|12193.6|12191.6|12183.6|12181.6|59
1730205900000|2024-10-29 12:45:00|12187.1|12185.1|12187.6|12185.6|12191.6|12189.6|12185.6|12183.6|43
1730206200000|2024-10-29 12:50:00|12187.1|12185.1|12178.6|12176.6|12187.6|12185.6|12178.1|12176.1|49
1730206500000|2024-10-29 12:55:00|12180.1|12178.1|12171.6|12169.6|12180.6|12178.6|12170.1|12168.1|43
1730206800000|2024-10-29 13:00:00|12172.6|12170.6|12172.1|12170.1|12178.6|12176.6|12170.6|12168.6|195
1730207100000|2024-10-29 13:05:00|12171.6|12169.6|12176.6|12174.6|12181.1|12179.1|12171.6|12169.6|67
1730207400000|2024-10-29 13:10:00|12176.1|12174.1|12168.6|12166.6|12176.6|12174.6|12166.1|12164.1|74
1730207700000|2024-10-29 13:15:00|12168.1|12166.1|12160.6|12158.6|12168.1|12166.1|12159.1|12157.1|190
1730208000000|2024-10-29 13:20:00|12160.1|12158.1|12168.6|12166.6|12169.1|12167.1|12157.1|12155.1|94
1730208300000|2024-10-29 13:25:00|12168.1|12166.1|12161.6|12159.6|12171.6|12169.6|12161.6|12159.6|79
1730208600000|2024-10-29 13:30:00|12162.1|12160.1|12154.1|12152.1|12167.6|12165.6|12151.6|12149.6|131
1730208900000|2024-10-29 13:35:00|12156.1|12154.1|12155.6|12153.6|12159.1|12157.1|12153.6|12151.6|114
1730209200000|2024-10-29 13:40:00|12157.1|12155.1|12161.6|12159.6|12165.1|12163.1|12154.6|12152.6|186
1730209500000|2024-10-29 13:45:00|12161.1|12159.1|12148.6|12146.6|12169.1|12167.1|12148.6|12146.6|190
1730209800000|2024-10-29 13:50:00|12150.6|12148.6|12166.6|12164.6|12166.6|12164.6|12150.6|12148.6|147
1730210100000|2024-10-29 13:55:00|12167.1|12165.1|12164.6|12162.6|12176.6|12174.6|12164.1|12162.1|152
1730210400000|2024-10-29 14:00:00|12159.6|12157.6|12177.1|12175.1|12177.1|12175.1|12155.1|12153.1|171
1730210700000|2024-10-29 14:05:00|12176.6|12174.6|12172.6|12170.6|12180.1|12178.1|12167.6|12165.6|70
1730211000000|2024-10-29 14:10:00|12172.1|12170.1|12158.6|12156.6|12181.6|12179.6|12158.6|12156.6|139
1730211300000|2024-10-29 14:15:00|12159.1|12157.1|12145.6|12143.6|12163.6|12161.6|12145.6|12143.6|143
1730211600000|2024-10-29 14:20:00|12145.1|12143.1|12158.6|12156.6|12161.1|12159.1|12144.1|12142.1|73
1730211900000|2024-10-29 14:25:00|12159.1|12157.1|12137.6|12135.6|12162.1|12160.1|12137.6|12135.6|104
1730212200000|2024-10-29 14:30:00|12135.6|12133.6|12136.6|12134.6|12137.6|12135.6|12126.1|12124.1|197
1730212500000|2024-10-29 14:35:00|12136.1|12134.1|12139.6|12137.6|12140.6|12138.6|12131.1|12129.1|159
1730212800000|2024-10-29 14:40:00|12139.1|12137.1|12130.6|12128.6|12141.6|12139.6|12129.6|12127.6|188
1730213100000|2024-10-29 14:45:00|12130.1|12128.1|12124.1|12122.1|12131.6|12129.6|12121.6|12119.6|200
1730213400000|2024-10-29 14:50:00|12124.6|12122.6|12120.1|12118.1|12129.1|12127.1|12119.6|12117.6|155
1730213700000|2024-10-29 14:55:00|12119.6|12117.6|12127.1|12125.1|12127.1|12125.1|12118.1|12116.1|152
1730214000000|2024-10-29 15:00:00|12125.6|12123.6|12119.6|12117.6|12133.6|12131.6|12119.6|12117.6|178
1730214300000|2024-10-29 15:05:00|12120.1|12118.1|12116.1|12114.1|12126.1|12124.1|12111.1|12109.1|206
1730214600000|2024-10-29 15:10:00|12115.6|12113.6|12131.1|12129.1|12131.6|12129.6|12112.6|12110.6|341
1730214900000|2024-10-29 15:15:00|12130.6|12128.6|12122.6|12120.6|12139.1|12137.1|12122.6|12120.6|176
1730215200000|2024-10-29 15:20:00|12123.1|12121.1|12114.1|12112.1|12124.1|12122.1|12114.1|12112.1|197
1730215500000|2024-10-29 15:25:00|12113.6|12111.6|12120.1|12118.1|12121.6|12119.6|12113.1|12111.1|98
1730215800000|2024-10-29 15:30:00|12120.6|12118.6|12124.6|12122.6|12129.1|12127.1|12118.6|12116.6|190
1730216100000|2024-10-29 15:35:00|12124.1|12122.1|12124.6|12122.6|12127.1|12125.1|12116.6|12114.6|121
1730216400000|2024-10-29 15:40:00|12125.1|12123.1|12123.1|12121.1|12126.6|12124.6|12121.1|12119.1|571
1730216700000|2024-10-29 15:45:00|12123.6|12121.6|12119.6|12117.6|12125.6|12123.6|12119.1|12117.1|105
1730217000000|2024-10-29 15:50:00|12119.1|12117.1|12115.1|12113.1|12120.6|12118.6|12113.1|12111.1|142
1730217300000|2024-10-29 15:55:00|12115.6|12113.6|12113.6|12111.6|12116.1|12114.1|12109.6|12107.6|224
1730217600000|2024-10-29 16:00:00|12114.1|12112.1|12113.1|12111.1|12120.6|12118.6|12111.1|12109.1|197
1730217900000|2024-10-29 16:05:00|12113.6|12111.6|12105.6|12103.6|12115.1|12113.1|12105.6|12103.6|194
1730218200000|2024-10-29 16:10:00|12106.1|12104.1|12102.1|12100.1|12109.6|12107.6|12101.1|12099.1|277
1730218500000|2024-10-29 16:15:00|12102.6|12100.6|12106.1|12104.1|12110.6|12108.6|12100.6|12098.6|600
1730218800000|2024-10-29 16:20:00|12105.6|12103.6|12105.6|12103.6|12113.6|12111.6|12105.6|12103.6|383
1730219100000|2024-10-29 16:25:00|12106.1|12104.1|12102.6|12100.6|12110.6|12108.6|12099.6|12097.6|1776
1730219400000|2024-10-29 16:30:00|12101.6|12099.6|12101.1|12099.1|12104.6|12102.6|12095.6|12093.6|1228
1730219700000|2024-10-29 16:35:00|12101.6|12099.6|12105.6|12103.6|12107.6|12105.6|12095.1|12093.1|387
1730220000000|2024-10-29 16:40:00|12106.1|12104.1|12111.1|12109.1|12112.6|12110.6|12104.1|12102.1|596
1730220300000|2024-10-29 16:45:00|12111.6|12109.6|12107.6|12105.6|12112.1|12110.1|12107.6|12105.6|52
1730220600000|2024-10-29 16:50:00|12108.1|12106.1|12111.6|12109.6|12114.1|12112.1|12106.1|12104.1|83
1730220900000|2024-10-29 16:55:00|12112.1|12110.1|12110.6|12108.6|12113.1|12111.1|12106.6|12104.6|23
1730221200000|2024-10-29 17:00:00|12111.1|12109.1|12110.1|12108.1|12116.6|12114.6|12110.1|12108.1|70
1730221500000|2024-10-29 17:05:00|12109.6|12107.6|12108.6|12106.6|12110.6|12108.6|12107.6|12105.6|43
1730221800000|2024-10-29 17:10:00|12108.1|12106.1|12107.6|12105.6|12108.6|12106.6|12104.6|12102.6|33
1730222100000|2024-10-29 17:15:00|12108.1|12106.1|12106.1|12104.1|12110.6|12108.6|12105.1|12103.1|71
1730222400000|2024-10-29 17:20:00|12106.6|12104.6|12107.6|12105.6|12108.6|12106.6|12104.1|12102.1|20
1730222700000|2024-10-29 17:25:00|12108.1|12106.1|12106.6|12104.6|12108.1|12106.1|12101.6|12099.6|122
1730223000000|2024-10-29 17:30:00|12107.1|12105.1|12103.6|12101.6|12107.6|12105.6|12102.6|12100.6|34
1730223300000|2024-10-29 17:35:00|12103.1|12101.1|12101.1|12099.1|12104.6|12102.6|12100.6|12098.6|3
1730223600000|2024-10-29 17:40:00|12100.6|12098.6|12097.1|12095.1|12101.6|12099.6|12094.6|12092.6|37
1730223900000|2024-10-29 17:45:00|12096.6|12094.6|12097.1|12095.1|12098.1|12096.1|12095.1|12093.1|3
1730224200000|2024-10-29 17:50:00|12096.6|12094.6|12099.6|12097.6|12100.1|12098.1|12096.1|12094.1|15
1730224500000|2024-10-29 17:55:00|12099.1|12097.1|12098.1|12096.1|12100.1|12098.1|12096.1|12094.1|14
1730224800000|2024-10-29 18:00:00|12097.6|12095.6|12101.1|12099.1|12103.1|12101.1|12097.1|12095.1|8
1730225100000|2024-10-29 18:05:00|12101.6|12099.6|12100.6|12098.6|12102.1|12100.1|12098.6|12096.6|12
1730225400000|2024-10-29 18:10:00|12100.1|12098.1|12098.1|12096.1|12100.1|12098.1|12098.1|12096.1|1
1730225700000|2024-10-29 18:15:00|12097.6|12095.6|12100.1|12098.1|12100.6|12098.6|12095.1|12093.1|16
1730226000000|2024-10-29 18:20:00|12100.6|12098.6|12103.6|12101.6|12104.1|12102.1|12100.1|12098.1|14
1730226300000|2024-10-29 18:25:00|12103.1|12101.1|12104.1|12102.1|12104.1|12102.1|12101.1|12099.1|13
1730226600000|2024-10-29 18:30:00|12103.6|12101.6|12107.1|12105.1|12108.1|12106.1|12103.1|12101.1|6
1730226900000|2024-10-29 18:35:00|12107.6|12105.6|12108.1|12106.1|12109.1|12107.1|12107.1|12105.1|6
1730227200000|2024-10-29 18:40:00|12107.6|12105.6|12107.1|12105.1|12110.6|12108.6|12106.6|12104.6|1
1730227500000|2024-10-29 18:45:00|12106.6|12104.6|12107.1|12105.1|12108.1|12106.1|12105.1|12103.1|20
1730227800000|2024-10-29 18:50:00|12106.6|12104.6|12103.6|12101.6|12107.1|12105.1|12103.1|12101.1|9
1730228100000|2024-10-29 18:55:00|12102.6|12100.6|12104.1|12102.1|12104.6|12102.6|12101.1|12099.1|8
1730228400000|2024-10-29 19:00:00|12104.6|12102.6|12099.6|12097.6|12104.6|12102.6|12099.1|12097.1|16
1730228700000|2024-10-29 19:05:00|12100.1|12098.1|12102.6|12100.6|12103.1|12101.1|12100.1|12098.1|28
1730229000000|2024-10-29 19:10:00|12102.1|12100.1|12102.6|12100.6|12104.1|12102.1|12102.1|12100.1|3
1730229300000|2024-10-29 19:15:00|12102.1|12100.1|12104.1|12102.1|12104.1|12102.1|12101.1|12099.1|4
1730229600000|2024-10-29 19:20:00|12103.6|12101.6|12106.6|12104.6|12107.1|12105.1|12103.6|12101.6|24
1730229900000|2024-10-29 19:25:00|12106.1|12104.1|12107.6|12105.6|12108.1|12106.1|12105.1|12103.1|1
1730230200000|2024-10-29 19:30:00|12107.1|12105.1|12102.6|12100.6|12107.1|12105.1|12102.6|12100.6|9
1730230500000|2024-10-29 19:35:00|12103.1|12101.1|12101.1|12099.1|12103.6|12101.6|12100.1|12098.1|14
1730230800000|2024-10-29 19:40:00|12100.6|12098.6|12101.1|12099.1|12103.1|12101.1|12100.6|12098.6|8
1730231100000|2024-10-29 19:45:00|12100.6|12098.6|12102.1|12100.1|12102.1|12100.1|12100.1|12098.1|5
1730231400000|2024-10-29 19:50:00|12101.6|12099.6|12099.1|12097.1|12102.1|12100.1|12096.6|12094.6|26
1730231700000|2024-10-29 19:55:00|12098.6|12096.6|12100.1|12098.1|12101.1|12099.1|12097.1|12095.1|90
1730232000000|2024-10-29 20:00:00|12100.6|12098.6|12102.1|12100.1|12103.6|12101.6|12099.6|12097.6|6
1730232300000|2024-10-29 20:05:00|12101.6|12099.6|12100.1|12098.1|12103.6|12101.6|12100.1|12098.1|10
1730232600000|2024-10-29 20:10:00|12099.6|12097.6|12101.6|12099.6|12102.1|12100.1|12099.6|12097.6|2
1730232900000|2024-10-29 20:15:00|12101.1|12099.1|12100.1|12098.1|12102.1|12100.1|12099.6|12097.6|6
1730233200000|2024-10-29 20:20:00|12099.6|12097.6|12096.1|12094.1|12100.1|12098.1|12094.1|12092.1|23
1730233500000|2024-10-29 20:25:00|12095.6|12093.6|12095.1|12093.1|12096.1|12094.1|12092.1|12090.1|4
1730233800000|2024-10-29 20:30:00|12095.6|12093.6|12096.1|12094.1|12096.6|12094.6|12092.1|12090.1|1
1730234100000|2024-10-29 20:35:00|12095.6|12093.6|12094.1|12092.1|12096.1|12094.1|12093.6|12091.6|3
1730234400000|2024-10-29 20:40:00|12093.6|12091.6|12092.1|12090.1|12094.1|12092.1|12091.6|12089.6|2
1730234700000|2024-10-29 20:45:00|12092.6|12090.6|12093.1|12091.1|12095.1|12093.1|12092.6|12090.6|2
1730235000000|2024-10-29 20:50:00|12093.6|12091.6|12093.1|12091.1|12094.1|12092.1|12092.1|12090.1|1
1730235300000|2024-10-29 20:55:00|12092.6|12090.6|12090.7|12084.7|12093.1|12091.1|12089.6|12084.7|15
1730235600000|2024-10-29 21:00:00|12092.1|12086.1|12092.1|12086.1|12092.2|12086.2|12091.9|12085.9|0
1730235900000|2024-10-29 21:05:00|12092.2|12086.2|12094.4|12088.4|12094.4|12088.4|12092.2|12086.2|0
1730236200000|2024-10-29 21:10:00|12094.1|12088.1|12096|12090|12096|12090|12094.1|12088.1|0
1730236500000|2024-10-29 21:15:00|12095.9|12089.9|12094.1|12088.1|12096|12090|12094|12088|0
1730236800000|2024-10-29 21:20:00|12094|12088|12093.9|12087.9|12094.1|12088.1|12093.1|12087.1|0
1730237100000|2024-10-29 21:25:00|12094.1|12088.1|12093.9|12087.9|12094.1|12088.1|12092.8|12086.8|0
1730237400000|2024-10-29 21:30:00|12094|12088|12095.2|12089.2|12095.5|12089.5|12094|12088|0
1730237700000|2024-10-29 21:35:00|12094.9|12088.9|12095.2|12089.2|12095.2|12089.2|12094.9|12088.9|0
1730238000000|2024-10-29 21:40:00|12095.3|12089.3|12096.2|12090.2|12096.6|12090.6|12094.6|12088.6|0
1730238300000|2024-10-29 21:45:00|12096|12090|12096.1|12090.1|12096.8|12090.8|12095.9|12089.9|0
1730238600000|2024-10-29 21:50:00|12096|12090|12095.6|12089.6|12096.2|12090.2|12095.5|12089.5|0
1730238900000|2024-10-29 21:55:00|12095.8|12089.8|12095.6|12089.6|12095.9|12089.9|12095.6|12089.6|0
1730239200000|2024-10-29 22:00:00|12095.7|12089.7|12095.9|12089.9|12098.8|12092.8|12094.7|12088.7|0
1730239500000|2024-10-29 22:05:00|12096.1|12090.1|12099.7|12093.7|12100.3|12094.3|12096.1|12090.1|0
1730239800000|2024-10-29 22:10:00|12099.6|12093.6|12098.1|12092.1|12100|12094|12097.8|12091.8|0
1730240100000|2024-10-29 22:15:00|12098|12092|12097.8|12091.8|12098.5|12092.5|12096.9|12090.9|0
1730240400000|2024-10-29 22:20:00|12097.7|12091.7|12098.4|12092.4|12098.8|12092.8|12097.2|12091.2|0
1730240700000|2024-10-29 22:25:00|12098.7|12092.7|12096.7|12090.7|12098.7|12092.7|12096.4|12090.4|0
1730241000000|2024-10-29 22:30:00|12096.5|12090.5|12099.2|12093.2|12099.2|12093.2|12096.5|12090.5|0
1730241300000|2024-10-29 22:35:00|12099.3|12093.3|12099.5|12093.5|12099.8|12093.8|12098.6|12092.6|0
1730241600000|2024-10-29 22:40:00|12099.6|12093.6|12098.9|12092.9|12099.9|12093.9|12098.3|12092.3|0
1730241900000|2024-10-29 22:45:00|12098.6|12092.6|12099.8|12093.8|12100.1|12094.1|12098.3|12092.3|0
1730242200000|2024-10-29 22:50:00|12100.1|12094.1|12100.8|12094.8|12101.7|12095.7|12099.5|12093.5|0
1730242500000|2024-10-29 22:55:00|12101.1|12095.1|12099.4|12093.4|12101.7|12095.7|12099.4|12093.4|0
1730242800000|2024-10-29 23:00:00|12099.7|12093.7|12095.6|12089.6|12099.7|12093.7|12095.6|12089.6|0
1730243100000|2024-10-29 23:05:00|12095.5|12089.5|12094.4|12088.4|12096.6|12090.6|12094.1|12088.1|0
1730243400000|2024-10-29 23:10:00|12094.5|12088.5|12095.6|12089.6|12095.6|12089.6|12093.8|12087.8|0
1730243700000|2024-10-29 23:15:00|12095.4|12089.4|12096.9|12090.9|12097.8|12091.8|12094.7|12088.7|0
1730244000000|2024-10-29 23:20:00|12096.6|12090.6|12097.5|12091.5|12097.5|12091.5|12096.6|12090.6|0
1730244300000|2024-10-29 23:25:00|12097.3|12091.3|12097.8|12091.8|12098.6|12092.6|12097.2|12091.2|0
1730244600000|2024-10-29 23:30:00|12097.7|12091.7|12096.9|12090.9|12097.7|12091.7|12096.3|12090.3|0
1730244900000|2024-10-29 23:35:00|12096.6|12090.6|12096.3|12090.3|12097.2|12091.2|12095.9|12089.9|0
1730245200000|2024-10-29 23:40:00|12096|12090|12096.7|12090.7|12096.9|12090.9|12095|12089|0
1730245500000|2024-10-29 23:45:00|12096.6|12090.6|12095.6|12089.6|12096.9|12090.9|12095.6|12089.6|0
1730245800000|2024-10-29 23:50:00|12095.4|12089.4|12096.9|12090.9|12097.2|12091.2|12095|12089|0
1730246100000|2024-10-29 23:55:00|12097.2|12091.2|12097.2|12091.2|12098.3|12092.3|12097|12091|0
1730246400000|2024-10-30 00:00:00|12096.9|12090.9|12097.5|12091.5|12097.8|12091.8|12095.8|12089.8|0
1730246700000|2024-10-30 00:05:00|12097.6|12091.6|12098.6|12092.6|12098.8|12092.8|12096.9|12090.9|0
1730247000000|2024-10-30 00:10:00|12098.3|12092.3|12099.7|12093.7|12100.8|12094.8|12098.3|12092.3|0
1730247300000|2024-10-30 00:15:00|12099.6|12093.6|12097.7|12091.7|12099.6|12093.6|12093.4|12087.4|0
1730247600000|2024-10-30 00:20:00|12099.1|12093.1|12097.7|12091.7|12099.2|12093.2|12097.7|12091.7|0
1730247900000|2024-10-30 00:25:00|12097.8|12091.8|12099.2|12093.2|12100.6|12094.6|12097.8|12091.8|0
1730248200000|2024-10-30 00:30:00|12100.6|12094.6|12097.8|12091.8|12100.6|12094.6|12097.7|12091.7|0
1730248500000|2024-10-30 00:35:00|12097.7|12091.7|12100.6|12094.6|12100.6|12094.6|12097.7|12091.7|0
1730248800000|2024-10-30 00:40:00|12100.7|12094.7|12097.8|12091.8|12103.5|12097.5|12097.8|12091.8|0
1730249100000|2024-10-30 00:45:00|12097.7|12091.7|12096.4|12090.4|12097.8|12091.8|12096.4|12090.4|0
1730249400000|2024-10-30 00:50:00|12095|12089|12095.7|12089.7|12096.4|12090.4|12093.5|12087.5|0
1730249700000|2024-10-30 00:55:00|12096.4|12090.4|12095|12089|12096.4|12090.4|12095|12089|0
1730250000000|2024-10-30 01:00:00|12095.7|12089.7|12094.9|12088.9|12097.8|12091.8|12094.9|12088.9|0
1730250300000|2024-10-30 01:05:00|12092.1|12086.1|12096.4|12090.4|12096.4|12090.4|12092.1|12086.1|0
1730250600000|2024-10-30 01:10:00|12094.9|12088.9|12095.6|12089.6|12096.4|12090.4|12093.5|12087.5|0
1730250900000|2024-10-30 01:15:00|12096.4|12090.4|12094.2|12088.2|12096.4|12090.4|12093.5|12087.5|0
1730251200000|2024-10-30 01:20:00|12093.5|12087.5|12095|12089|12097.9|12091.9|12092.1|12086.1|0
1730251500000|2024-10-30 01:25:00|12095.7|12089.7|12096.4|12090.4|12097.9|12091.9|12095.7|12089.7|0
1730251800000|2024-10-30 01:30:00|12097.1|12091.1|12096.4|12090.4|12097.9|12091.9|12096.4|12090.4|0
1730252100000|2024-10-30 01:35:00|12096.5|12090.5|12097.9|12091.9|12097.9|12091.9|12096.4|12090.4|0
1730252400000|2024-10-30 01:40:00|12097.2|12091.2|12096.5|12090.5|12097.9|12091.9|12096.5|12090.5|0
1730252700000|2024-10-30 01:45:00|12097.2|12091.2|12095|12089|12097.9|12091.9|12095|12089|0
1730253000000|2024-10-30 01:50:00|12093.6|12087.6|12095.1|12089.1|12095.1|12089.1|12093.6|12087.6|0
1730253300000|2024-10-30 01:55:00|12094.4|12088.4|12093.6|12087.6|12095.1|12089.1|12093.6|12087.6|0
1730253600000|2024-10-30 02:00:00|12092.2|12086.2|12089.3|12083.3|12093.6|12087.6|12089.3|12083.3|0
1730253900000|2024-10-30 02:05:00|12090.8|12084.8|12093.6|12087.6|12093.6|12087.6|12089.3|12083.3|0
1730254200000|2024-10-30 02:10:00|12094.3|12088.3|12093.6|12087.6|12095|12089|12092.1|12086.1|0
1730254500000|2024-10-30 02:15:00|12092.9|12086.9|12092.2|12086.2|12093.6|12087.6|12092.1|12086.1|0
1730254800000|2024-10-30 02:20:00|12092.9|12086.9|12090.7|12084.7|12095|12089|12090.7|12084.7|0
1730255100000|2024-10-30 02:25:00|12089.3|12083.3|12089.2|12083.2|12090.7|12084.7|12089.2|12083.2|0
1730255400000|2024-10-30 02:30:00|12089.3|12083.3|12086.4|12080.4|12089.3|12083.3|12086.4|12080.4|0
1730255700000|2024-10-30 02:35:00|12085.7|12079.7|12080.7|12074.7|12085.7|12079.7|12077.9|12071.9|0
1730256000000|2024-10-30 02:40:00|12082.2|12076.2|12083.6|12077.6|12083.6|12077.6|12081.4|12075.4|0
1730256300000|2024-10-30 02:45:00|12082.1|12076.1|12082.1|12076.1|12083.6|12077.6|12082.1|12076.1|0
1730256600000|2024-10-30 02:50:00|12082.2|12076.2|12085|12079|12085|12079|12082.1|12076.1|0
1730256900000|2024-10-30 02:55:00|12084.3|12078.3|12082.1|12076.1|12084.3|12078.3|12082.1|12076.1|0
1730257200000|2024-10-30 03:00:00|12080.7|12074.7|12079.3|12073.3|12082.1|12076.1|12079.3|12073.3|0
1730257500000|2024-10-30 03:05:00|12080.7|12074.7|12077.9|12071.9|12080.7|12074.7|12077.9|12071.9|0
1730257800000|2024-10-30 03:10:00|12079.3|12073.3|12076.4|12070.4|12079.3|12073.3|12076.4|12070.4|0
1730258100000|2024-10-30 03:15:00|12077.2|12071.2|12076.4|12070.4|12077.2|12071.2|12075|12069|0
1730258400000|2024-10-30 03:20:00|12077.1|12071.1|12075.1|12069.1|12077.8|12071.8|12074.9|12068.9|0
1730258700000|2024-10-30 03:25:00|12076.5|12070.5|12075|12069|12077.9|12071.9|12075|12069|0
1730259000000|2024-10-30 03:30:00|12075.7|12069.7|12075|12069|12077.9|12071.9|12075|12069|0
1730259300000|2024-10-30 03:35:00|12074.9|12068.9|12073.5|12067.5|12075|12069|12073.5|12067.5|0
1730259600000|2024-10-30 03:40:00|12074.9|12068.9|12073.5|12067.5|12075|12069|12072.1|12066.1|0
1730259900000|2024-10-30 03:45:00|12074.2|12068.2|12072.1|12066.1|12075|12069|12072.1|12066.1|0
1730260200000|2024-10-30 03:50:00|12073.6|12067.6|12070.7|12064.7|12073.6|12067.6|12070.7|12064.7|0
1730260500000|2024-10-30 03:55:00|12072.1|12066.1|12072|12066|12072.1|12066.1|12070.6|12064.6|0
1730260800000|2024-10-30 04:00:00|12071.3|12065.3|12069.1|12063.1|12072|12066|12067.7|12061.7|0
1730261100000|2024-10-30 04:05:00|12069.2|12063.2|12069.2|12063.2|12070.6|12064.6|12069.1|12063.1|0
1730261400000|2024-10-30 04:10:00|12069.9|12063.9|12071.3|12065.3|12073.5|12067.5|12069.9|12063.9|0
1730261700000|2024-10-30 04:15:00|12072|12066|12069.1|12063.1|12072|12066|12069.1|12063.1|0
1730262000000|2024-10-30 04:20:00|12069.2|12063.2|12066.3|12060.3|12069.2|12063.2|12066.3|12060.3|0
1730262300000|2024-10-30 04:25:00|12067.7|12061.7|12066.3|12060.3|12067.7|12061.7|12066.3|12060.3|0
1730262600000|2024-10-30 04:30:00|12067.7|12061.7|12070.6|12064.6|12070.6|12064.6|12066.3|12060.3|0
1730262900000|2024-10-30 04:35:00|12069.1|12063.1|12068.4|12062.4|12069.1|12063.1|12067.7|12061.7|0
1730263200000|2024-10-30 04:40:00|12067.7|12061.7|12067.4|12061.4|12069.1|12063.1|12067.4|12061.4|0
1730263500000|2024-10-30 04:45:00|12067.5|12061.5|12066|12060|12068.9|12062.9|12066|12060|0
1730263800000|2024-10-30 04:50:00|12064.5|12058.5|12064.6|12058.6|12066.1|12060.1|12063.1|12057.1|0
1730264100000|2024-10-30 04:55:00|12065.3|12059.3|12065.3|12059.3|12066.1|12060.1|12064.6|12058.6|0
1730264400000|2024-10-30 05:00:00|12064.6|12058.6|12060.3|12054.3|12065.3|12059.3|12060.3|12054.3|0
1730264700000|2024-10-30 05:05:00|12061.1|12055.1|12063.2|12057.2|12064.6|12058.6|12060.3|12054.3|0
1730265000000|2024-10-30 05:10:00|12064.6|12058.6|12063.2|12057.2|12064.7|12058.7|12061.8|12055.8|0
1730265300000|2024-10-30 05:15:00|12064.6|12058.6|12066.1|12060.1|12066.1|12060.1|12063.2|12057.2|0
1730265600000|2024-10-30 05:20:00|12067.5|12061.5|12067.5|12061.5|12067.5|12061.5|12066.1|12060.1|0
1730265900000|2024-10-30 05:25:00|12068.9|12062.9|12067.5|12061.5|12068.9|12062.9|12067.5|12061.5|0
1730266500000|2024-10-30 05:35:00|12066.1|12060.1|12063.2|12057.2|12066.1|12060.1|12063.2|12057.2|0
1730266800000|2024-10-30 05:40:00|12064.6|12058.6|12067.5|12061.5|12067.5|12061.5|12063.9|12057.9|0
1730267100000|2024-10-30 05:45:00|12068.2|12062.2|12080.3|12074.3|12081.8|12075.8|12067.5|12061.5|0
1730267400000|2024-10-30 05:50:00|12081|12075|12080.3|12074.3|12081|12075|12077.4|12071.4|0
1730267700000|2024-10-30 05:55:00|12079.5|12073.5|12077.4|12071.4|12079.5|12073.5|12077.4|12071.4|0
1730268000000|2024-10-30 06:00:00|12076|12070|12080.3|12074.3|12080.3|12074.3|12073.2|12067.2|0
1730268300000|2024-10-30 06:05:00|12081.7|12075.7|12081.7|12075.7|12084.6|12078.6|12081.7|12075.7|0
1730268600000|2024-10-30 06:10:00|12081.8|12075.8|12086.1|12080.1|12087.5|12081.5|12081.8|12075.8|0
1730268900000|2024-10-30 06:15:00|12087.5|12081.5|12088.9|12082.9|12090.3|12084.3|12086|12080|0
1730269200000|2024-10-30 06:20:00|12087.5|12081.5|12090.4|12084.4|12090.4|12084.4|12087.5|12081.5|0
1730269500000|2024-10-30 06:25:00|12091.8|12085.8|12093|12087|12093.2|12087.2|12090.4|12084.4|0
1730269800000|2024-10-30 06:30:00|12092.3|12086.3|12095.1|12089.1|12096.5|12090.5|12090.1|12084.1|0
1730270100000|2024-10-30 06:35:00|12093.6|12087.6|12095.1|12089.1|12096.5|12090.5|12093.6|12087.6|0
1730270400000|2024-10-30 06:40:00|12095.8|12089.8|12096.5|12090.5|12096.5|12090.5|12093.6|12087.6|0
1730270700000|2024-10-30 06:45:00|12097.9|12091.9|12099.4|12093.4|12099.4|12093.4|12096.5|12090.5|0
1730271000000|2024-10-30 06:50:00|12100.8|12094.8|12097.9|12091.9|12100.8|12094.8|12097.9|12091.9|0
1730271300000|2024-10-30 06:55:00|12098|12092|12098|12092|12099.4|12093.4|12097.9|12091.9|0
1730271600000|2024-10-30 07:00:00|12105.6|12103.6|12093.1|12091.1|12110.6|12108.6|12091.6|12089.6|93
1730271900000|2024-10-30 07:05:00|12093.6|12091.6|12091.6|12089.6|12093.6|12091.6|12090.1|12088.1|8
1730272200000|2024-10-30 07:10:00|12092.1|12090.1|12084.1|12082.1|12092.1|12090.1|12084.1|12082.1|26
1730272500000|2024-10-30 07:15:00|12083.6|12081.6|12089.1|12087.1|12093.1|12091.1|12083.6|12081.6|23
1730272800000|2024-10-30 07:20:00|12089.6|12087.6|12081.1|12079.1|12089.6|12087.6|12080.6|12078.6|7
1730273100000|2024-10-30 07:25:00|12080.6|12078.6|12079.1|12077.1|12083.1|12081.1|12077.1|12075.1|39
1730273400000|2024-10-30 07:30:00|12078.6|12076.6|12078.1|12076.1|12080.1|12078.1|12075.1|12073.1|9
1730273700000|2024-10-30 07:35:00|12077.6|12075.6|12078.1|12076.1|12081.6|12079.6|12075.6|12073.6|8
1730274000000|2024-10-30 07:40:00|12078.6|12076.6|12080.1|12078.1|12082.1|12080.1|12076.1|12074.1|10
1730274300000|2024-10-30 07:45:00|12082.6|12080.6|12081.6|12079.6|12083.1|12081.1|12077.6|12075.6|20
1730274600000|2024-10-30 07:50:00|12082.1|12080.1|12090.1|12088.1|12090.1|12088.1|12082.1|12080.1|27
1730274900000|2024-10-30 07:55:00|12090.6|12088.6|12070.1|12068.1|12096.1|12094.1|12061.6|12059.6|134
1730275200000|2024-10-30 08:00:00|12070.6|12068.6|12081.6|12079.6|12081.6|12079.6|12060.6|12058.6|406
1730275500000|2024-10-30 08:05:00|12082.1|12080.1|12063.6|12061.6|12090.6|12088.6|12063.1|12061.1|238
1730275800000|2024-10-30 08:10:00|12066.6|12064.6|12085.1|12083.1|12086.6|12084.6|12060.1|12058.1|104
1730276100000|2024-10-30 08:15:00|12086.1|12084.1|12082.6|12080.6|12092.1|12090.1|12076.6|12074.6|120
1730276400000|2024-10-30 08:20:00|12082.1|12080.1|12083.1|12081.1|12090.1|12088.1|12077.1|12075.1|66
1730276700000|2024-10-30 08:25:00|12082.6|12080.6|12087.6|12085.6|12089.1|12087.1|12074.6|12072.6|128
1730277000000|2024-10-30 08:30:00|12087.1|12085.1|12087.6|12085.6|12096.1|12094.1|12082.1|12080.1|155
1730277300000|2024-10-30 08:35:00|12087.1|12085.1|12076.1|12074.1|12089.1|12087.1|12073.6|12071.6|190
1730277600000|2024-10-30 08:40:00|12077.2|12075.2|12073.2|12071.2|12081.2|12079.2|12069.7|12067.7|84
1730277900000|2024-10-30 08:45:00|12074.2|12072.2|12069.7|12067.7|12075.7|12073.7|12062.2|12060.2|100
1730278200000|2024-10-30 08:50:00|12070.2|12068.2|12066.7|12064.7|12072.2|12070.2|12061.7|12059.7|91
1730278500000|2024-10-30 08:55:00|12066.2|12064.2|12056.7|12054.7|12066.2|12064.2|12048.7|12046.7|548
1730278800000|2024-10-30 09:00:00|12052.2|12050.2|12048.2|12046.2|12059.2|12057.2|12044.7|12042.7|148
1730279100000|2024-10-30 09:05:00|12048.7|12046.7|12053.2|12051.2|12062.2|12060.2|12047.2|12045.2|133
1730279400000|2024-10-30 09:10:00|12052.7|12050.7|12054.2|12052.2|12056.2|12054.2|12047.7|12045.7|97
1730279700000|2024-10-30 09:15:00|12053.7|12051.7|12058.2|12056.2|12060.2|12058.2|12049.2|12047.2|100
1730280000000|2024-10-30 09:20:00|12057.7|12055.7|12056.2|12054.2|12062.7|12060.7|12052.7|12050.7|53
1730280300000|2024-10-30 09:25:00|12057.2|12055.2|12067.2|12065.2|12067.2|12065.2|12055.7|12053.7|94
1730280600000|2024-10-30 09:30:00|12066.7|12064.7|12066.2|12064.2|12068.2|12066.2|12057.2|12055.2|79
1730280900000|2024-10-30 09:35:00|12065.7|12063.7|12054.2|12052.2|12066.2|12064.2|12053.7|12051.7|23
1730281200000|2024-10-30 09:40:00|12054.7|12052.7|12042.7|12040.7|12057.2|12055.2|12040.7|12038.7|67
1730281500000|2024-10-30 09:45:00|12042.2|12040.2|12042.2|12040.2|12047.7|12045.7|12038.2|12036.2|57
1730281800000|2024-10-30 09:50:00|12041.7|12039.7|12039.2|12037.2|12047.2|12045.2|12038.2|12036.2|80
1730282100000|2024-10-30 09:55:00|12038.7|12036.7|12040.2|12038.2|12044.7|12042.7|12038.2|12036.2|42
1730282400000|2024-10-30 10:00:00|12039.7|12037.7|12036.2|12034.2|12043.2|12041.2|12034.7|12032.7|90
1730282700000|2024-10-30 10:05:00|12035.7|12033.7|12032.2|12030.2|12040.2|12038.2|12026.7|12024.7|70
1730283000000|2024-10-30 10:10:00|12031.7|12029.7|12038.2|12036.2|12040.7|12038.7|12028.2|12026.2|63
1730283300000|2024-10-30 10:15:00|12039.2|12037.2|12041.2|12039.2|12042.7|12040.7|12030.2|12028.2|69
1730283600000|2024-10-30 10:20:00|12040.7|12038.7|12039.7|12037.7|12047.7|12045.7|12038.2|12036.2|42
1730283900000|2024-10-30 10:25:00|12040.2|12038.2|12046.2|12044.2|12051.7|12049.7|12039.2|12037.2|47
1730284200000|2024-10-30 10:30:00|12045.7|12043.7|12031.2|12029.2|12046.2|12044.2|12030.2|12028.2|50
1730284500000|2024-10-30 10:35:00|12030.7|12028.7|12031.2|12029.2|12032.2|12030.2|12025.2|12023.2|65
1730284800000|2024-10-30 10:40:00|12030.7|12028.7|12028.2|12026.2|12031.7|12029.7|12027.7|12025.7|18
1730285100000|2024-10-30 10:45:00|12036.7|12034.7|12023.2|12021.2|12036.7|12034.7|12019.7|12017.7|79
1730285400000|2024-10-30 10:50:00|12023.7|12021.7|12011.2|12009.2|12024.7|12022.7|12006.2|12004.2|366
1730285700000|2024-10-30 10:55:00|12010.7|12008.7|12015.2|12013.2|12021.2|12019.2|12008.7|12006.7|92
1730286000000|2024-10-30 11:00:00|12016.7|12014.7|12010.2|12008.2|12019.7|12017.7|12009.7|12007.7|90
1730286300000|2024-10-30 11:05:00|12010.7|12008.7|12019.7|12017.7|12022.7|12020.7|12010.2|12008.2|54
1730286600000|2024-10-30 11:10:00|12019.2|12017.2|12023.2|12021.2|12023.7|12021.7|12015.7|12013.7|84
1730286900000|2024-10-30 11:15:00|12022.7|12020.7|12021.2|12019.2|12023.2|12021.2|12018.2|12016.2|56
1730287200000|2024-10-30 11:20:00|12019.2|12017.2|12014.2|12012.2|12019.7|12017.7|12010.7|12008.7|100
1730287500000|2024-10-30 11:25:00|12013.7|12011.7|12010.2|12008.2|12015.2|12013.2|12010.2|12008.2|36
1730287800000|2024-10-30 11:30:00|12009.7|12007.7|12011.2|12009.2|12014.7|12012.7|12008.7|12006.7|78
1730288100000|2024-10-30 11:35:00|12011.7|12009.7|12009.2|12007.2|12012.2|12010.2|12007.2|12005.2|41
1730288400000|2024-10-30 11:40:00|12008.7|12006.7|12003.2|12001.2|12009.2|12007.2|12001.7|11999.7|85
1730288700000|2024-10-30 11:45:00|12002.7|12000.7|11990.2|11988.2|12003.2|12001.2|11989.2|11987.2|61
1730289000000|2024-10-30 11:50:00|11990.7|11988.7|11986.7|11984.7|11992.2|11990.2|11982.2|11980.2|122
1730289300000|2024-10-30 11:55:00|11987.2|11985.2|11975.7|11973.7|11987.2|11985.2|11975.7|11973.7|237
1730289600000|2024-10-30 12:00:00|11974.2|11972.2|11973.2|11971.2|11978.2|11976.2|11972.2|11970.2|309
1730289900000|2024-10-30 12:05:00|11972.7|11970.7|11971.7|11969.7|11975.2|11973.2|11970.2|11968.2|248
1730290200000|2024-10-30 12:10:00|11971.2|11969.2|11987.7|11985.7|11988.7|11986.7|11971.2|11969.2|194
1730290500000|2024-10-30 12:15:00|11994.7|11992.7|11991.2|11989.2|11994.7|11992.7|11988.7|11986.7|164
1730290800000|2024-10-30 12:20:00|11991.7|11989.7|11987.2|11985.2|11992.7|11990.7|11982.7|11980.7|161
1730291100000|2024-10-30 12:25:00|11987.7|11985.7|11978.2|11976.2|11991.7|11989.7|11978.2|11976.2|103
1730291400000|2024-10-30 12:30:00|11977.7|11975.7|11984.7|11982.7|11988.7|11986.7|11973.2|11971.2|240
1730291700000|2024-10-30 12:35:00|11985.2|11983.2|11982.2|11980.2|11993.7|11991.7|11980.7|11978.7|172
1730292000000|2024-10-30 12:40:00|11982|11980|11976.5|11974.5|11983.5|11981.5|11975.5|11973.5|95
1730292300000|2024-10-30 12:45:00|11976|11974|11965.5|11963.5|11977.5|11975.5|11964.5|11962.5|204
1730292600000|2024-10-30 12:50:00|11965|11963|11970|11968|11976|11974|11963.5|11961.5|122
1730292900000|2024-10-30 12:55:00|11969.5|11967.5|11971|11969|11974|11972|11969|11967|70
1730293200000|2024-10-30 13:00:00|11972|11970|11962.5|11960.5|11972.5|11970.5|11952|11950|226
1730293500000|2024-10-30 13:05:00|11962|11960|11965|11963|11967|11965|11957|11955|112
1730293800000|2024-10-30 13:10:00|11966|11964|11969|11967|11973|11971|11960|11958|288
1730294100000|2024-10-30 13:15:00|11967|11965|11966|11964|11975|11973|11962.5|11960.5|138
1730294400000|2024-10-30 13:20:00|11965|11963|11969|11967|11969.5|11967.5|11961|11959|80
1730294700000|2024-10-30 13:25:00|11969.5|11967.5|11976|11974|11982|11980|11967|11965|150
1730295000000|2024-10-30 13:30:00|11973|11971|11967|11965|11983.5|11981.5|11966|11964|262
1730295300000|2024-10-30 13:35:00|11966.5|11964.5|11981|11979|11987.5|11985.5|11964.5|11962.5|224
1730295600000|2024-10-30 13:40:00|11980.5|11978.5|11979|11977|11985.5|11983.5|11973|11971|146
1730295900000|2024-10-30 13:45:00|11978|11976|11983|11981|11990.5|11988.5|11974|11972|201
1730296200000|2024-10-30 13:50:00|11982.5|11980.5|11993.5|11991.5|11994|11992|11982|11980|147
1730296500000|2024-10-30 13:55:00|11994|11992|11989.5|11987.5|11995|11993|11987|11985|124
1730296800000|2024-10-30 14:00:00|11988.5|11986.5|11993|11991|11993.5|11991.5|11984.5|11982.5|134
1730297100000|2024-10-30 14:05:00|11992.5|11990.5|11986.5|11984.5|11993|11991|11985|11983|153
1730297400000|2024-10-30 14:10:00|11987|11985|12000|11998|12000|11998|11974.5|11972.5|300
1730297700000|2024-10-30 14:15:00|12000.5|11998.5|12011.5|12009.5|12012|12010|11997.5|11995.5|138
1730298000000|2024-10-30 14:20:00|12011|12009|12003|12001|12012.5|12010.5|12000|11998|118
1730298300000|2024-10-30 14:25:00|12002.5|12000.5|12010.5|12008.5|12012.5|12010.5|12000|11998|122
1730298600000|2024-10-30 14:30:00|12011|12009|12002|12000|12011.5|12009.5|12002|12000|110
1730298900000|2024-10-30 14:35:00|12002.5|12000.5|11996|11994|12005|12003|11993.5|11991.5|141
1730299200000|2024-10-30 14:40:00|11996.5|11994.5|11992|11990|12004.5|12002.5|11989.5|11987.5|133
1730299500000|2024-10-30 14:45:00|11992.5|11990.5|11995|11993|11998|11996|11987|11985|126
1730299800000|2024-10-30 14:50:00|11995.5|11993.5|12000|11998|12002|12000|11990|11988|120
1730300100000|2024-10-30 14:55:00|12000.5|11998.5|11996.5|11994.5|12003.5|12001.5|11992|11990|171
1730300400000|2024-10-30 15:00:00|11997|11995|12000.5|11998.5|12001|11999|11993.5|11991.5|156
1730300700000|2024-10-30 15:05:00|12000|11998|11993|11991|12000|11998|11990|11988|144
1730301000000|2024-10-30 15:10:00|11994|11992|11983.5|11981.5|11994.5|11992.5|11980.5|11978.5|196
1730301300000|2024-10-30 15:15:00|11983|11981|11980.5|11978.5|11984.5|11982.5|11976|11974|126
1730301600000|2024-10-30 15:20:00|11981|11979|11980|11978|11988|11986|11979|11977|97
1730301900000|2024-10-30 15:25:00|11980.5|11978.5|11984|11982|11987|11985|11974.5|11972.5|114
1730302200000|2024-10-30 15:30:00|11984.5|11982.5|11979|11977|11985|11983|11979|11977|105
1730302500000|2024-10-30 15:35:00|11978.5|11976.5|11978|11976|11979|11977|11973|11971|177
1730302800000|2024-10-30 15:40:00|11978.5|11976.5|11987|11985|11988.5|11986.5|11977.5|11975.5|119
1730303100000|2024-10-30 15:45:00|11986.5|11984.5|11988|11986|11990.5|11988.5|11983|11981|311
1730303400000|2024-10-30 15:50:00|11987.5|11985.5|11983|11981|11987.5|11985.5|11978.5|11976.5|681
1730303700000|2024-10-30 15:55:00|11984|11982|11977.5|11975.5|11984.5|11982.5|11977.5|11975.5|106
1730304000000|2024-10-30 16:00:00|11977|11975|11976.5|11974.5|11980|11978|11974|11972|242
1730304300000|2024-10-30 16:05:00|11977|11975|11971.5|11969.5|11978|11976|11970|11968|280
1730304600000|2024-10-30 16:10:00|11972|11970|11967.5|11965.5|11977|11975|11965.5|11963.5|297
1730304900000|2024-10-30 16:15:00|11968|11966|11964.5|11962.5|11971|11969|11962.5|11960.5|477
1730305200000|2024-10-30 16:20:00|11964|11962|11968.5|11966.5|11969.5|11967.5|11961.5|11959.5|410
1730305500000|2024-10-30 16:25:00|11967.5|11965.5|11970.5|11968.5|11972.5|11970.5|11965.5|11963.5|1201
1730305800000|2024-10-30 16:30:00|11971.5|11969.5|11964|11962|11973|11971|11960.5|11958.5|1442
1730306100000|2024-10-30 16:35:00|11963.5|11961.5|11961|11959|11964.5|11962.5|11954.5|11952.5|592
1730306400000|2024-10-30 16:40:00|11960.5|11958.5|11958.5|11956.5|11962.5|11960.5|11955|11953|119
1730306700000|2024-10-30 16:45:00|11956|11954|11963|11961|11965|11963|11956|11954|343
1730307000000|2024-10-30 16:50:00|11963.5|11961.5|11962.5|11960.5|11963.5|11961.5|11959|11957|21
1730307300000|2024-10-30 16:55:00|11962|11960|11960|11958|11964|11962|11957|11955|49
1730307600000|2024-10-30 17:00:00|11960.5|11958.5|11959.5|11957.5|11960.5|11958.5|11958|11956|112
1730307900000|2024-10-30 17:05:00|11960|11958|11962|11960|11966|11964|11959|11957|47
1730308200000|2024-10-30 17:10:00|11962.5|11960.5|11960|11958|11963|11961|11959.5|11957.5|68
1730308500000|2024-10-30 17:15:00|11959.5|11957.5|11964.5|11962.5|11964.5|11962.5|11959.5|11957.5|12
1730308800000|2024-10-30 17:20:00|11964|11962|11962.5|11960.5|11966.5|11964.5|11962|11960|18
1730309100000|2024-10-30 17:25:00|11963|11961|11959|11957|11964|11962|11958|11956|34
1730309400000|2024-10-30 17:30:00|11959.5|11957.5|11952.5|11950.5|11960|11958|11952|11950|18
1730309700000|2024-10-30 17:35:00|11953|11951|11950|11948|11953|11951|11948.5|11946.5|33
1730310000000|2024-10-30 17:40:00|11949.5|11947.5|11952.5|11950.5|11953.5|11951.5|11946|11944|20
1730310300000|2024-10-30 17:45:00|11952|11950|11955|11953|11956|11954|11950|11948|18
1730310600000|2024-10-30 17:50:00|11955.5|11953.5|11953|11951|11957|11955|11951|11949|12
1730310900000|2024-10-30 17:55:00|11953.5|11951.5|11953.5|11951.5|11954.5|11952.5|11952|11950|21
1730311200000|2024-10-30 18:00:00|11953|11951|11956.5|11954.5|11958|11956|11953|11951|20
1730311500000|2024-10-30 18:05:00|11956|11954|11960|11958|11962|11960|11954|11952|4
1730311800000|2024-10-30 18:10:00|11959|11957|11959|11957|11960.5|11958.5|11957.5|11955.5|14
1730312100000|2024-10-30 18:15:00|11959.5|11957.5|11958.5|11956.5|11960|11958|11957|11955|55
1730312400000|2024-10-30 18:20:00|11959|11957|11960|11958|11961|11959|11958.5|11956.5|7
1730312700000|2024-10-30 18:25:00|11959.5|11957.5|11956|11954|11960|11958|11955.5|11953.5|9
1730313000000|2024-10-30 18:30:00|11955.5|11953.5|11952|11950|11957|11955|11952|11950|23
1730313300000|2024-10-30 18:35:00|11951.5|11949.5|11949.5|11947.5|11954.5|11952.5|11949|11947|21
1730313600000|2024-10-30 18:40:00|11949|11947|11950|11948|11951.5|11949.5|11948|11946|25
1730313900000|2024-10-30 18:45:00|11949.5|11947.5|11953.5|11951.5|11953.5|11951.5|11949.5|11947.5|20
1730314200000|2024-10-30 18:50:00|11954|11952|11953|11951|11954.5|11952.5|11951.5|11949.5|19
1730314500000|2024-10-30 18:55:00|11953.5|11951.5|11952|11950|11953.5|11951.5|11951|11949|15
1730314800000|2024-10-30 19:00:00|11951.5|11949.5|11949.5|11947.5|11952|11950|11947.5|11945.5|38
1730315100000|2024-10-30 19:05:00|11950|11948|11950.5|11948.5|11951.5|11949.5|11945.5|11943.5|31
1730315400000|2024-10-30 19:10:00|11950|11948|11953.5|11951.5|11954|11952|11950|11948|20
1730315700000|2024-10-30 19:15:00|11954|11952|11948|11946|11954.5|11952.5|11946|11944|33
1730316000000|2024-10-30 19:20:00|11948.5|11946.5|11948.5|11946.5|11949.5|11947.5|11946|11944|20
1730316300000|2024-10-30 19:25:00|11948|11946|11948.5|11946.5|11950.5|11948.5|11947.5|11945.5|42
1730316600000|2024-10-30 19:30:00|11948|11946|11944.5|11942.5|11950|11948|11944.5|11942.5|23
1730316900000|2024-10-30 19:35:00|11944|11942|11943.5|11941.5|11944.5|11942.5|11939|11937|42
1730317200000|2024-10-30 19:40:00|11943|11941|11940.5|11938.5|11945.5|11943.5|11940.5|11938.5|30
1730317500000|2024-10-30 19:45:00|11941|11939|11941.5|11939.5|11942.5|11940.5|11939|11937|17
1730317800000|2024-10-30 19:50:00|11941|11939|11943.5|11941.5|11947|11945|11941|11939|27
1730318100000|2024-10-30 19:55:00|11943|11941|11944.5|11942.5|11946|11944|11939|11937|28
1730318400000|2024-10-30 20:00:00|11945|11943|11944|11942|11947.5|11945.5|11929|11927|34
1730318700000|2024-10-30 20:05:00|11938.5|11936.5|11941|11939|11945|11943|11929.5|11927.5|20
1730319000000|2024-10-30 20:10:00|11940.5|11938.5|11933|11931|11941.5|11939.5|11927|11925|27
1730319300000|2024-10-30 20:15:00|11933.5|11931.5|11936|11934|11937|11935|11933.5|11931.5|6
1730319600000|2024-10-30 20:20:00|11935.5|11933.5|11933.5|11931.5|11936|11934|11933.5|11931.5|13
1730319900000|2024-10-30 20:25:00|11934|11932|11940|11938|11940|11938|11933.5|11931.5|7
1730320200000|2024-10-30 20:30:00|11939.5|11937.5|11940|11938|11942.5|11940.5|11937.5|11935.5|12
1730320500000|2024-10-30 20:35:00|11939.5|11937.5|11935.5|11933.5|11939.5|11937.5|11935|11933|17
1730320800000|2024-10-30 20:40:00|11935|11933|11933|11931|11935|11933|11932.5|11930.5|15
1730321100000|2024-10-30 20:45:00|11933.5|11931.5|11936|11934|11937|11935|11933.5|11931.5|11
1730321400000|2024-10-30 20:50:00|11935.5|11933.5|11930.5|11928.5|11935.5|11933.5|11930|11928|15
1730321700000|2024-10-30 20:55:00|11931|11929|11931.5|11925.5|11932|11930|11929|11925.5|13
1730322000000|2024-10-30 21:00:00|11931.2|11925.2|11931.8|11925.8|11932.1|11926.1|11931.2|11925.2|0
1730322300000|2024-10-30 21:05:00|11932.1|11926.1|11930.7|11924.7|11932.4|11926.4|11930.4|11924.4|0
1730322600000|2024-10-30 21:10:00|11930.8|11924.8|11930.9|11924.9|11931.2|11925.2|11930.1|11924.1|0
1730322900000|2024-10-30 21:15:00|11930.7|11924.7|11930.5|11924.5|11931.1|11925.1|11930.2|11924.2|0
1730323200000|2024-10-30 21:20:00|11930.4|11924.4|11931.5|11925.5|11931.5|11925.5|11930.2|11924.2|0
1730323500000|2024-10-30 21:25:00|11931.8|11925.8|11930.7|11924.7|11931.8|11925.8|11930.2|11924.2|0
1730323800000|2024-10-30 21:30:00|11930.6|11924.6|11927.4|11921.4|11930.6|11924.6|11927.4|11921.4|0
1730324100000|2024-10-30 21:35:00|11927.1|11921.1|11927.6|11921.6|11928|11922|11926.7|11920.7|0
1730324400000|2024-10-30 21:40:00|11927.4|11921.4|11927.6|11921.6|11928|11922|11926.8|11920.8|0
1730324700000|2024-10-30 21:45:00|11927.7|11921.7|11926.4|11920.4|11927.7|11921.7|11926|11920|0
1730325000000|2024-10-30 21:50:00|11926.3|11920.3|11927.1|11921.1|11927.9|11921.9|11926|11920|0
1730325300000|2024-10-30 21:55:00|11927.3|11921.3|11924.8|11918.8|11927.7|11921.7|11924.8|11918.8|0
1730325600000|2024-10-30 22:00:00|11924.6|11918.6|11923.1|11917.1|11929.3|11923.3|11918.3|11912.3|0
1730325900000|2024-10-30 22:05:00|11922.9|11916.9|11924.7|11918.7|11929.3|11923.3|11921.3|11915.3|0
1730326200000|2024-10-30 22:10:00|11924.8|11918.8|11923.9|11917.9|11925.6|11919.6|11922.6|11916.6|0
1730326500000|2024-10-30 22:15:00|11924|11918|11925|11919|11926.5|11920.5|11923.1|11917.1|0
1730326800000|2024-10-30 22:20:00|11924.9|11918.9|11923.1|11917.1|11925.6|11919.6|11922.5|11916.5|0
1730327100000|2024-10-30 22:25:00|11922.8|11916.8|11926.8|11920.8|11927.2|11921.2|11922.8|11916.8|0
1730327400000|2024-10-30 22:30:00|11926.9|11920.9|11926.2|11920.2|11927.8|11921.8|11925|11919|0
1730327700000|2024-10-30 22:35:00|11926.5|11920.5|11926.9|11920.9|11928.4|11922.4|11925.9|11919.9|0
1730328000000|2024-10-30 22:40:00|11927|11921|11928.7|11922.7|11930.2|11924.2|11925.9|11919.9|0
1730328300000|2024-10-30 22:45:00|11929|11923|11925.6|11919.6|11929|11923|11924.5|11918.5|0
1730328600000|2024-10-30 22:50:00|11925.5|11919.5|11925.2|11919.2|11926.2|11920.2|11924.2|11918.2|0
1730328900000|2024-10-30 22:55:00|11925|11919|11925.6|11919.6|11925.6|11919.6|11924.2|11918.2|0
1730329200000|2024-10-30 23:00:00|11925.3|11919.3|11926.2|11920.2|11926.2|11920.2|11923.9|11917.9|0
1730329500000|2024-10-30 23:05:00|11926.1|11920.1|11926.5|11920.5|11927.5|11921.5|11925.6|11919.6|0
1730329800000|2024-10-30 23:10:00|11926.8|11920.8|11925.9|11919.9|11927.5|11921.5|11924.7|11918.7|0
1730330100000|2024-10-30 23:15:00|11925.6|11919.6|11925.3|11919.3|11927.2|11921.2|11925.3|11919.3|0
1730330400000|2024-10-30 23:20:00|11925.2|11919.2|11924.2|11918.2|11925.2|11919.2|11923.4|11917.4|0
1730330700000|2024-10-30 23:25:00|11924|11918|11924.5|11918.5|11925.6|11919.6|11923.9|11917.9|0
1730331000000|2024-10-30 23:30:00|11924.6|11918.6|11923|11917|11925|11919|11922.8|11916.8|0
1730331300000|2024-10-30 23:35:00|11922.8|11916.8|11925.5|11919.5|11926.2|11920.2|11922.8|11916.8|0
1730331600000|2024-10-30 23:40:00|11925.3|11919.3|11924.2|11918.2|11925.3|11919.3|11922.8|11916.8|0
1730331900000|2024-10-30 23:45:00|11924|11918|11923.1|11917.1|11924.6|11918.6|11922.3|11916.3|0
1730332200000|2024-10-30 23:50:00|11922.8|11916.8|11922.6|11916.6|11923.6|11917.6|11922.4|11916.4|0
1730332500000|2024-10-30 23:55:00|11922.5|11916.5|11923.1|11917.1|11924|11918|11921.4|11915.4|0
1730332800000|2024-10-31 00:00:00|11922.9|11916.9|11919.7|11913.7|11923.1|11917.1|11918.8|11912.8|0
1730333100000|2024-10-31 00:05:00|11919.9|11913.9|11921.2|11915.2|11921.2|11915.2|11917.5|11911.5|0
1730333400000|2024-10-31 00:10:00|11921.3|11915.3|11925.7|11919.7|11927.3|11921.3|11920.9|11914.9|0
1730333700000|2024-10-31 00:15:00|11925.8|11919.8|11925.4|11919.4|11926.8|11920.8|11925.4|11919.4|0
1730334000000|2024-10-31 00:20:00|11923.9|11917.9|11924|11918|11924|11918|11922.5|11916.5|0
1730334300000|2024-10-31 00:25:00|11922.5|11916.5|11922.5|11916.5|11922.6|11916.6|11921.1|11915.1|0
1730334600000|2024-10-31 00:30:00|11922.6|11916.6|11922.5|11916.5|11922.6|11916.6|11922.5|11916.5|0
1730334900000|2024-10-31 00:35:00|11921.1|11915.1|11921.1|11915.1|11922.5|11916.5|11921.1|11915.1|0
1730335200000|2024-10-31 00:40:00|11919.7|11913.7|11921.2|11915.2|11921.2|11915.2|11919.7|11913.7|0
1730335500000|2024-10-31 00:45:00|11921.1|11915.1|11921.2|11915.2|11921.2|11915.2|11919.7|11913.7|0
1730335800000|2024-10-31 00:50:00|11921.1|11915.1|11919.7|11913.7|11921.2|11915.2|11919.7|11913.7|0
1730336100000|2024-10-31 00:55:00|11919|11913|11918.3|11912.3|11919.7|11913.7|11918.2|11912.2|0
1730336400000|2024-10-31 01:00:00|11919.7|11913.7|11924|11918|11924.1|11918.1|11919.7|11913.7|0
1730336700000|2024-10-31 01:05:00|11924.1|11918.1|11925.5|11919.5|11928.3|11922.3|11924|11918|0
1730337000000|2024-10-31 01:10:00|11926.9|11920.9|11929.8|11923.8|11929.8|11923.8|11926.9|11920.9|0
1730337300000|2024-10-31 01:15:00|11928.4|11922.4|11929.8|11923.8|11929.8|11923.8|11927|11921|0
1730337600000|2024-10-31 01:20:00|11931.3|11925.3|11929.8|11923.8|11931.3|11925.3|11929.8|11923.8|0
1730337900000|2024-10-31 01:25:00|11928.4|11922.4|11928.4|11922.4|11929.8|11923.8|11927|11921|0
1730338200000|2024-10-31 01:30:00|11929.8|11923.8|11925.5|11919.5|11929.8|11923.8|11925.5|11919.5|0
1730338500000|2024-10-31 01:35:00|11926.2|11920.2|11924.1|11918.1|11927|11921|11924.1|11918.1|0
1730338800000|2024-10-31 01:40:00|11922.7|11916.7|11924.1|11918.1|11925.6|11919.6|11922.7|11916.7|0
1730339100000|2024-10-31 01:45:00|11925.6|11919.6|11924.1|11918.1|11927|11921|11924.1|11918.1|0
1730339400000|2024-10-31 01:50:00|11923.3|11917.3|11922.6|11916.6|11924.1|11918.1|11922.6|11916.6|0
1730339700000|2024-10-31 01:55:00|11921.2|11915.2|11922.6|11916.6|11922.6|11916.6|11919.7|11913.7|0
1730340000000|2024-10-31 02:00:00|11921.1|11915.1|11921.2|11915.2|11924|11918|11921.1|11915.1|0
1730340300000|2024-10-31 02:05:00|11921.1|11915.1|11919.7|11913.7|11921.2|11915.2|11919.7|11913.7|0
1730340600000|2024-10-31 02:10:00|11921.1|11915.1|11918.3|11912.3|11921.1|11915.1|11918.3|11912.3|0
1730340900000|2024-10-31 02:15:00|11919|11913|11918.3|11912.3|11919.7|11913.7|11918.3|11912.3|0
1730341200000|2024-10-31 02:20:00|11918.2|11912.2|11915.4|11909.4|11919.6|11913.6|11915.3|11909.3|0
1730341500000|2024-10-31 02:25:00|11916.8|11910.8|11915.4|11909.4|11916.8|11910.8|11914|11908|0
1730341800000|2024-10-31 02:30:00|11916.8|11910.8|11919.7|11913.7|11921.1|11915.1|11916.8|11910.8|0
1730342100000|2024-10-31 02:35:00|11918.3|11912.3|11919.8|11913.8|11919.8|11913.8|11918.3|11912.3|0
1730342400000|2024-10-31 02:40:00|11920.5|11914.5|11918.3|11912.3|11921.2|11915.2|11918.3|11912.3|0
1730342700000|2024-10-31 02:45:00|11916.9|11910.9|11916.9|11910.9|11916.9|11910.9|11915.4|11909.4|0
1730343000000|2024-10-31 02:50:00|11915.5|11909.5|11915.5|11909.5|11915.5|11909.5|11914|11908|0
1730343300000|2024-10-31 02:55:00|11915.4|11909.4|11915.5|11909.5|11916.9|11910.9|11915.4|11909.4|0
1730343600000|2024-10-31 03:00:00|11916.9|11910.9|11916.9|11910.9|11918.3|11912.3|11915.5|11909.5|0
1730343900000|2024-10-31 03:05:00|11915.5|11909.5|11913.9|11907.9|11915.5|11909.5|11912.4|11906.4|0
1730344200000|2024-10-31 03:10:00|11914.6|11908.6|11912.5|11906.5|11915.4|11909.4|11912.5|11906.5|0
1730344500000|2024-10-31 03:15:00|11913.2|11907.2|11916.7|11910.7|11916.8|11910.8|11912.5|11906.5|0
1730344800000|2024-10-31 03:20:00|11915.3|11909.3|11915.3|11909.3|11916|11910|11915.3|11909.3|0
1730345100000|2024-10-31 03:25:00|11914.6|11908.6|11916.7|11910.7|11916.7|11910.7|11913.9|11907.9|0
1730345400000|2024-10-31 03:30:00|11918.1|11912.1|11919.6|11913.6|11921|11915|11918.1|11912.1|0
1730345700000|2024-10-31 03:35:00|11920.3|11914.3|11921|11915|11921|11915|11919.6|11913.6|0
1730346000000|2024-10-31 03:40:00|11919.6|11913.6|11919.6|11913.6|11919.6|11913.6|11918.2|11912.2|0
1730346300000|2024-10-31 03:45:00|11918.9|11912.9|11916.7|11910.7|11919.6|11913.6|11916.7|11910.7|0
1730346600000|2024-10-31 03:50:00|11915.3|11909.3|11913.9|11907.9|11915.3|11909.3|11913.9|11907.9|0
1730346900000|2024-10-31 03:55:00|11914.6|11908.6|11914.6|11908.6|11915.3|11909.3|11912.4|11906.4|0
1730347200000|2024-10-31 04:00:00|11915.3|11909.3|11912.4|11906.4|11915.3|11909.3|11910.9|11904.9|0
1730347500000|2024-10-31 04:05:00|11911.7|11905.7|11912.4|11906.4|11912.4|11906.4|11911.7|11905.7|0
1730347800000|2024-10-31 04:10:00|11913.8|11907.8|11913.8|11907.8|11913.8|11907.8|11913.8|11907.8|0
1730348100000|2024-10-31 04:15:00|11912.4|11906.4|11912.4|11906.4|11912.4|11906.4|11912.4|11906.4|0
1730348400000|2024-10-31 04:20:00|11913.8|11907.8|11914|11908|11914|11908|11913.8|11907.8|0
1730348700000|2024-10-31 04:25:00|11913.9|11907.9|11912.5|11906.5|11913.9|11907.9|11911.1|11905.1|0
1730349000000|2024-10-31 04:30:00|11913.9|11907.9|11914|11908|11914|11908|11912.5|11906.5|0
1730349300000|2024-10-31 04:35:00|11915.4|11909.4|11912.5|11906.5|11915.4|11909.4|11912.5|11906.5|0
1730349600000|2024-10-31 04:40:00|11911.8|11905.8|11908.2|11902.2|11912.5|11906.5|11908.2|11902.2|0
1730349900000|2024-10-31 04:45:00|11909|11903|11904|11898|11909|11903|11904|11898|0
1730350200000|2024-10-31 04:50:00|11902.6|11896.6|11908.3|11902.3|11908.3|11902.3|11902.6|11896.6|0
1730350500000|2024-10-31 04:55:00|11908.2|11902.2|11908.2|11902.2|11909.7|11903.7|11906.8|11900.8|0
1730350800000|2024-10-31 05:00:00|11909|11903|11906.8|11900.8|11909|11903|11905.4|11899.4|0
1730351100000|2024-10-31 05:05:00|11905.4|11899.4|11908.2|11902.2|11909.7|11903.7|11905.4|11899.4|0
1730351400000|2024-10-31 05:10:00|11909|11903|11906.8|11900.8|11909.7|11903.7|11906.7|11900.7|0
1730351700000|2024-10-31 05:15:00|11906.7|11900.7|11905.3|11899.3|11908.2|11902.2|11905.3|11899.3|0
1730352000000|2024-10-31 05:20:00|11906.7|11900.7|11908.2|11902.2|11908.2|11902.2|11906|11900|0
1730352300000|2024-10-31 05:25:00|11907.4|11901.4|11906.8|11900.8|11908.2|11902.2|11906.7|11900.7|0
1730352600000|2024-10-31 05:30:00|11908.2|11902.2|11909.6|11903.6|11909.7|11903.7|11907.5|11901.5|0
1730352900000|2024-10-31 05:35:00|11911|11905|11911.1|11905.1|11912.5|11906.5|11911|11905|0
1730353200000|2024-10-31 05:40:00|11911|11905|11908.2|11902.2|11911.1|11905.1|11908.2|11902.2|0
1730353500000|2024-10-31 05:45:00|11908.9|11902.9|11909.6|11903.6|11909.6|11903.6|11908.1|11902.1|0
1730353800000|2024-10-31 05:50:00|11911|11905|11911|11905|11912.4|11906.4|11909.6|11903.6|0
1730354100000|2024-10-31 05:55:00|11912.4|11906.4|11909.6|11903.6|11912.4|11906.4|11905.3|11899.3|0
1730354400000|2024-10-31 06:00:00|11911|11905|11908.1|11902.1|11911.7|11905.7|11906.7|11900.7|0
1730354700000|2024-10-31 06:05:00|11906.7|11900.7|11905.2|11899.2|11908.1|11902.1|11905.2|11899.2|0
1730355000000|2024-10-31 06:10:00|11905.3|11899.3|11903.8|11897.8|11905.3|11899.3|11902.4|11896.4|0
1730355300000|2024-10-31 06:15:00|11902.4|11896.4|11905.2|11899.2|11905.2|11899.2|11902.4|11896.4|0
1730355600000|2024-10-31 06:20:00|11905.3|11899.3|11908.1|11902.1|11908.1|11902.1|11905.2|11899.2|0
1730355900000|2024-10-31 06:25:00|11906.7|11900.7|11907.3|11901.3|11907.4|11901.4|11905.2|11899.2|0
1730356200000|2024-10-31 06:30:00|11908|11902|11909.1|11903.1|11909.1|11903.1|11906.6|11900.6|0
1730356500000|2024-10-31 06:35:00|11908.4|11902.4|11908.4|11902.4|11909.8|11903.8|11908.4|11902.4|0
1730356800000|2024-10-31 06:40:00|11908.3|11902.3|11902.6|11896.6|11908.3|11902.3|11902.6|11896.6|0
1730357100000|2024-10-31 06:45:00|11903.3|11897.3|11901.9|11895.9|11904.1|11898.1|11901.1|11895.1|0
1730357400000|2024-10-31 06:50:00|11902.6|11896.6|11894|11888|11902.6|11896.6|11894|11888|0
1730357700000|2024-10-31 06:55:00|11895.4|11889.4|11898.3|11892.3|11898.3|11892.3|11894|11888|0
1730358000000|2024-10-31 07:00:00|11896.8|11890.8|11889.5|11887.5|11904|11902|11889.5|11886.5|32
1730358300000|2024-10-31 07:05:00|11889|11887|11893.5|11891.5|11894|11892|11881|11879|55
1730358600000|2024-10-31 07:10:00|11893|11891|11893.5|11891.5|11896.5|11894.5|11889.5|11887.5|80
1730358900000|2024-10-31 07:15:00|11894|11892|11885.5|11883.5|11897|11895|11882|11880|19
1730359200000|2024-10-31 07:20:00|11886|11884|11878|11876|11896|11894|11878|11876|30
1730359500000|2024-10-31 07:25:00|11878.5|11876.5|11887.5|11885.5|11892.5|11890.5|11878.5|11876.5|17
1730359800000|2024-10-31 07:30:00|11887|11885|11892.5|11890.5|11893.5|11891.5|11885.5|11883.5|3
1730360100000|2024-10-31 07:35:00|11893|11891|11884|11882|11893.5|11891.5|11884|11882|16
1730360400000|2024-10-31 07:40:00|11884.5|11882.5|11891|11889|11894|11892|11884.5|11882.5|53
1730360700000|2024-10-31 07:45:00|11891.5|11889.5|11883.5|11881.5|11896|11894|11876|11874|60
1730361000000|2024-10-31 07:50:00|11883|11881|11886.5|11884.5|11887|11885|11876.5|11874.5|40
1730361300000|2024-10-31 07:55:00|11887|11885|11897|11895|11899|11897|11886.5|11884.5|101
1730361600000|2024-10-31 08:00:00|11896.5|11894.5|11900|11898|11908.5|11906.5|11889|11887|530
1730361900000|2024-10-31 08:05:00|11900.5|11898.5|11885.5|11883.5|11901|11899|11885.5|11883.5|223
1730362200000|2024-10-31 08:10:00|11885|11883|11897|11895|11904|11902|11884|11882|301
1730362500000|2024-10-31 08:15:00|11898|11896|11895|11893|11903|11901|11886.5|11884.5|203
1730362800000|2024-10-31 08:20:00|11895.5|11893.5|11898|11896|11900.5|11898.5|11885|11883|261
1730363100000|2024-10-31 08:25:00|11898.5|11896.5|11896|11894|11901.5|11899.5|11891|11889|290
1730363400000|2024-10-31 08:30:00|11897|11895|11886|11884|11897|11895|11884|11882|270
1730363700000|2024-10-31 08:35:00|11885.5|11883.5|11888.5|11886.5|11893|11891|11879|11877|243
1730364000000|2024-10-31 08:40:00|11890|11888|11876.5|11874.5|11891.5|11889.5|11874.5|11872.5|150
1730364300000|2024-10-31 08:45:00|11876|11874|11885.5|11883.5|11890|11888|11874|11872|191
1730364600000|2024-10-31 08:50:00|11886|11884|11876.5|11874.5|11887.5|11885.5|11875|11873|128
1730364900000|2024-10-31 08:55:00|11877|11875|11870.5|11868.5|11879.5|11877.5|11870|11868|97
1730365200000|2024-10-31 09:00:00|11870|11868|11869.5|11867.5|11873.5|11871.5|11865|11863|156
1730365500000|2024-10-31 09:05:00|11869|11867|11866.5|11864.5|11870|11868|11859.5|11857.5|166
1730365800000|2024-10-31 09:10:00|11867|11865|11877.5|11875.5|11880|11878|11864.5|11862.5|129
1730366100000|2024-10-31 09:15:00|11878|11876|11870.5|11868.5|11878|11876|11866.5|11864.5|81
1730366400000|2024-10-31 09:20:00|11870|11868|11868.5|11866.5|11873|11871|11863|11861|90
1730366700000|2024-10-31 09:25:00|11867.5|11865.5|11864|11862|11870|11868|11862|11860|126
1730367000000|2024-10-31 09:30:00|11863.5|11861.5|11865|11863|11869|11867|11858|11856|285
1730367300000|2024-10-31 09:35:00|11865.5|11863.5|11857|11855|11868|11866|11855.5|11853.5|213
1730367600000|2024-10-31 09:40:00|11856.5|11854.5|11854.5|11852.5|11861.5|11859.5|11853.5|11851.5|82
1730367900000|2024-10-31 09:45:00|11854|11852|11849.5|11847.5|11859.5|11857.5|11848.5|11846.5|99
1730368200000|2024-10-31 09:50:00|11850|11848|11856.5|11854.5|11857|11855|11846|11844|122
1730368500000|2024-10-31 09:55:00|11857|11855|11855|11853|11865|11863|11855|11853|124
1730368800000|2024-10-31 10:00:00|11855.5|11853.5|11861.5|11859.5|11861.5|11859.5|11852|11850|111
1730369100000|2024-10-31 10:05:00|11862|11860|11849.5|11847.5|11862|11860|11847.5|11845.5|118
1730369400000|2024-10-31 10:10:00|11849|11847|11844.5|11842.5|11853|11851|11843|11841|108
1730369700000|2024-10-31 10:15:00|11842.5|11840.5|11848.5|11846.5|11853.5|11851.5|11841.5|11839.5|221
1730370000000|2024-10-31 10:20:00|11849|11847|11840.5|11838.5|11854.5|11852.5|11839|11837|134
1730370300000|2024-10-31 10:25:00|11841|11839|11846.5|11844.5|11847|11845|11841|11839|122
1730370600000|2024-10-31 10:30:00|11847|11845|11838|11836|11849|11847|11836.5|11834.5|228
1730370900000|2024-10-31 10:35:00|11839|11837|11839.5|11837.5|11842|11840|11835.5|11833.5|206
1730371200000|2024-10-31 10:40:00|11839|11837|11846.5|11844.5|11850|11848|11834.5|11832.5|98
1730371500000|2024-10-31 10:45:00|11847|11845|11847|11845|11850|11848|11844|11842|77
1730371800000|2024-10-31 10:50:00|11848.5|11846.5|11848.5|11846.5|11848.5|11846.5|11840.5|11838.5|64
1730372100000|2024-10-31 10:55:00|11849|11847|11842.5|11840.5|11852|11850|11842.5|11840.5|63
1730372400000|2024-10-31 11:00:00|11843|11841|11850.5|11848.5|11850.5|11848.5|11843|11841|67
1730372700000|2024-10-31 11:05:00|11851|11849|11843.5|11841.5|11854|11852|11843.5|11841.5|54
1730373000000|2024-10-31 11:10:00|11844|11842|11844.5|11842.5|11845|11843|11840.5|11838.5|42
1730373300000|2024-10-31 11:15:00|11845|11843|11842.5|11840.5|11847.5|11845.5|11841.5|11839.5|84
1730373600000|2024-10-31 11:20:00|11843|11841|11844.5|11842.5|11847.5|11845.5|11841.5|11839.5|110
1730373900000|2024-10-31 11:25:00|11844|11842|11845.5|11843.5|11850.5|11848.5|11844|11842|83
1730374200000|2024-10-31 11:30:00|11846|11844|11842.5|11840.5|11846|11844|11837.5|11835.5|307
1730374500000|2024-10-31 11:35:00|11842|11840|11842|11840|11844|11842|11839|11837|127
1730374800000|2024-10-31 11:40:00|11841.5|11839.5|11834|11832|11842|11840|11834|11832|224
1730375100000|2024-10-31 11:45:00|11834.5|11832.5|11835|11833|11837.5|11835.5|11834|11832|60
1730375400000|2024-10-31 11:50:00|11835.5|11833.5|11835.5|11833.5|11841|11839|11835|11833|95
1730375700000|2024-10-31 11:55:00|11836|11834|11830.5|11828.5|11836|11834|11829.5|11827.5|90
1730376000000|2024-10-31 12:00:00|11829.5|11827.5|11832.5|11830.5|11833|11831|11825.5|11823.5|121
1730376300000|2024-10-31 12:05:00|11832|11830|11828.5|11826.5|11834.5|11832.5|11827.5|11825.5|674
1730376600000|2024-10-31 12:10:00|11829|11827|11832.5|11830.5|11835|11833|11826.5|11824.5|116
1730376900000|2024-10-31 12:15:00|11833|11831|11820.5|11818.5|11835.5|11833.5|11819.5|11817.5|44
1730377200000|2024-10-31 12:20:00|11820|11818|11825|11823|11825.5|11823.5|11819|11817|40
1730377500000|2024-10-31 12:25:00|11825.5|11823.5|11823|11821|11828|11826|11823|11821|69
1730377800000|2024-10-31 12:30:00|11823.5|11821.5|11829.5|11827.5|11832|11830|11822|11820|114
1730378100000|2024-10-31 12:35:00|11830|11828|11833.5|11831.5|11837|11835|11827.5|11825.5|150
1730378400000|2024-10-31 12:40:00|11833.1|11831.1|11845.6|11843.6|11845.6|11843.6|11832.1|11830.1|116
1730378700000|2024-10-31 12:45:00|11845.1|11843.1|11835.1|11833.1|11846.6|11844.6|11834.6|11832.6|108
1730379000000|2024-10-31 12:50:00|11835.6|11833.6|11842.1|11840.1|11847.1|11845.1|11835.6|11833.6|108
1730379300000|2024-10-31 12:55:00|11841.6|11839.6|11840.1|11838.1|11841.6|11839.6|11836.1|11834.1|77
1730379600000|2024-10-31 13:00:00|11839.6|11837.6|11837.1|11835.1|11841.1|11839.1|11832.1|11830.1|63
1730379900000|2024-10-31 13:05:00|11836.6|11834.6|11837.1|11835.1|11839.1|11837.1|11834.1|11832.1|74
1730380200000|2024-10-31 13:10:00|11836.6|11834.6|11839.1|11837.1|11845.6|11843.6|11836.6|11834.6|104
1730380500000|2024-10-31 13:15:00|11838.6|11836.6|11830.1|11828.1|11839.1|11837.1|11828.6|11826.6|73
1730380800000|2024-10-31 13:20:00|11829.6|11827.6|11828.1|11826.1|11830.6|11828.6|11826.1|11824.1|36
1730381100000|2024-10-31 13:25:00|11827.6|11825.6|11832.1|11830.1|11834.6|11832.6|11827.1|11825.1|151
1730381400000|2024-10-31 13:30:00|11831.6|11829.6|11820.1|11818.1|11834.1|11832.1|11814.1|11812.1|178
1730381700000|2024-10-31 13:35:00|11819.6|11817.6|11814.1|11812.1|11822.6|11820.6|11806.1|11804.1|116
1730382000000|2024-10-31 13:40:00|11813.6|11811.6|11811.1|11809.1|11818.1|11816.1|11807.1|11805.1|164
1730382300000|2024-10-31 13:45:00|11810.6|11808.6|11791.1|11789.1|11810.6|11808.6|11789.1|11787.1|503
1730382600000|2024-10-31 13:50:00|11791.6|11789.6|11788.1|11786.1|11797.6|11795.6|11785.6|11783.6|355
1730382900000|2024-10-31 13:55:00|11787.1|11785.1|11790.1|11788.1|11799.6|11797.6|11786.6|11784.6|272
1730383200000|2024-10-31 14:00:00|11789.1|11787.1|11786.1|11784.1|11795.1|11793.1|11785.1|11783.1|180
1730383500000|2024-10-31 14:05:00|11785.6|11783.6|11777.1|11775.1|11787.1|11785.1|11769.1|11767.1|182
1730383800000|2024-10-31 14:10:00|11776.1|11774.1|11769.1|11767.1|11777.6|11775.6|11768.1|11766.1|169
1730384100000|2024-10-31 14:15:00|11769.6|11767.6|11784.1|11782.1|11789.1|11787.1|11769.6|11767.6|176
1730384400000|2024-10-31 14:20:00|11783.6|11781.6|11774.1|11772.1|11790.1|11788.1|11771.1|11769.1|174
1730384700000|2024-10-31 14:25:00|11773.6|11771.6|11754.1|11752.1|11773.6|11771.6|11752.1|11750.1|167
1730385000000|2024-10-31 14:30:00|11754.6|11752.6|11756.1|11754.1|11764.1|11762.1|11754.1|11752.1|130
1730385300000|2024-10-31 14:35:00|11756.6|11754.6|11754.6|11752.6|11762.1|11760.1|11754.6|11752.6|157
1730385600000|2024-10-31 14:40:00|11755.1|11753.1|11751.6|11749.6|11758.1|11756.1|11749.1|11747.1|198
1730385900000|2024-10-31 14:45:00|11751.1|11749.1|11753.1|11751.1|11760.6|11758.6|11751.1|11749.1|177
1730386200000|2024-10-31 14:50:00|11753.6|11751.6|11746.1|11744.1|11754.1|11752.1|11744.1|11742.1|172
1730386500000|2024-10-31 14:55:00|11746.6|11744.6|11750.1|11748.1|11754.6|11752.6|11743.6|11741.6|413
1730386800000|2024-10-31 15:00:00|11749.1|11747.1|11745.1|11743.1|11755.1|11753.1|11743.1|11741.1|186
1730387100000|2024-10-31 15:05:00|11744.6|11742.6|11757.1|11755.1|11761.1|11759.1|11743.6|11741.6|154
1730387400000|2024-10-31 15:10:00|11756.6|11754.6|11761.2|11759.2|11763.2|11761.2|11752.6|11750.6|211
1730387700000|2024-10-31 15:15:00|11760.7|11758.7|11754.2|11752.2|11765.7|11763.7|11754.2|11752.2|377
1730388000000|2024-10-31 15:20:00|11753.7|11751.7|11769.2|11767.2|11773.7|11771.7|11753.2|11751.2|171
1730388300000|2024-10-31 15:25:00|11768.7|11766.7|11764.2|11762.2|11768.7|11766.7|11754.2|11752.2|176
1730388600000|2024-10-31 15:30:00|11762.2|11760.2|11768.7|11766.7|11770.7|11768.7|11759.2|11757.2|247
1730388900000|2024-10-31 15:35:00|11767.7|11765.7|11769.7|11767.7|11775.2|11773.2|11765.7|11763.7|193
1730389200000|2024-10-31 15:40:00|11769.2|11767.2|11783.2|11781.2|11784.7|11782.7|11767.7|11765.7|213
1730389500000|2024-10-31 15:45:00|11782.7|11780.7|11774.2|11772.2|11783.2|11781.2|11773.2|11771.2|169
1730389800000|2024-10-31 15:50:00|11774.7|11772.7|11767.7|11765.7|11776.7|11774.7|11767.2|11765.2|148
1730390100000|2024-10-31 15:55:00|11767.2|11765.2|11770.2|11768.2|11770.7|11768.7|11760.2|11758.2|190
1730390400000|2024-10-31 16:00:00|11770.7|11768.7|11768.2|11766.2|11773.7|11771.7|11762.7|11760.7|281
1730390700000|2024-10-31 16:05:00|11767.7|11765.7|11786.2|11784.2|11786.7|11784.7|11767.7|11765.7|249
1730391000000|2024-10-31 16:10:00|11785.7|11783.7|11787.7|11785.7|11789.7|11787.7|11777.7|11775.7|515
1730391300000|2024-10-31 16:15:00|11788.2|11786.2|11778.2|11776.2|11789.2|11787.2|11777.2|11775.2|915
1730391600000|2024-10-31 16:20:00|11779.2|11777.2|11780.2|11778.2|11783.2|11781.2|11777.7|11775.7|894
1730391900000|2024-10-31 16:25:00|11780.7|11778.7|11789.7|11787.7|11794.7|11792.7|11779.7|11777.7|3964
1730392200000|2024-10-31 16:30:00|11788.7|11786.7|11793.7|11791.7|11794.7|11792.7|11787.7|11785.7|1697
1730392500000|2024-10-31 16:35:00|11794.2|11792.2|11786.7|11784.7|11796.7|11794.7|11785.7|11783.7|511
1730392800000|2024-10-31 16:40:00|11787.2|11785.2|11804.2|11802.2|11804.2|11802.2|11787.2|11785.2|244
1730393100000|2024-10-31 16:45:00|11803.7|11801.7|11805.2|11803.2|11805.2|11803.2|11797.7|11795.7|136
1730393400000|2024-10-31 16:50:00|11805.7|11803.7|11806.2|11804.2|11807.2|11805.2|11803.7|11801.7|118
1730393700000|2024-10-31 16:55:00|11806.7|11804.7|11805.2|11803.2|11807.7|11805.7|11803.2|11801.2|654
1730394000000|2024-10-31 17:00:00|11805.7|11803.7|11814.2|11812.2|11815.2|11813.2|11805.7|11803.7|71
1730394300000|2024-10-31 17:05:00|11814.7|11812.7|11819.2|11817.2|11819.7|11817.7|11813.7|11811.7|510
1730394600000|2024-10-31 17:10:00|11818.7|11816.7|11813.2|11811.2|11819.7|11817.7|11812.2|11810.2|1058
1730394900000|2024-10-31 17:15:00|11812.7|11810.7|11813.7|11811.7|11816.2|11814.2|11810.2|11808.2|53
1730395200000|2024-10-31 17:20:00|11814.2|11812.2|11817.7|11815.7|11819.2|11817.2|11813.7|11811.7|35
1730395500000|2024-10-31 17:25:00|11818.2|11816.2|11814.7|11812.7|11821.2|11819.2|11814.7|11812.7|34
1730395800000|2024-10-31 17:30:00|11814.2|11812.2|11812.7|11810.7|11816.2|11814.2|11807.7|11805.7|83
1730396100000|2024-10-31 17:35:00|11813.2|11811.2|11809.7|11807.7|11813.7|11811.7|11808.7|11806.7|32
1730396400000|2024-10-31 17:40:00|11809.2|11807.2|11808.2|11806.2|11811.7|11809.7|11807.2|11805.2|46
1730396700000|2024-10-31 17:45:00|11808.7|11806.7|11810.2|11808.2|11810.7|11808.7|11805.2|11803.2|6
1730397000000|2024-10-31 17:50:00|11811.7|11809.7|11811.7|11809.7|11813.7|11811.7|11811.7|11809.7|94
1730397300000|2024-10-31 17:55:00|11812.2|11810.2|11810.2|11808.2|11812.7|11810.7|11808.2|11806.2|103
1730397600000|2024-10-31 18:00:00|11810.7|11808.7|11801.7|11799.7|11811.2|11809.2|11799.2|11797.2|44
1730397900000|2024-10-31 18:05:00|11802.2|11800.2|11800.7|11798.7|11805.2|11803.2|11799.7|11797.7|11
1730398200000|2024-10-31 18:10:00|11800.2|11798.2|11804.7|11802.7|11807.2|11805.2|11800.2|11798.2|4
1730398500000|2024-10-31 18:15:00|11805.2|11803.2|11802.2|11800.2|11806.2|11804.2|11800.7|11798.7|14
1730398800000|2024-10-31 18:20:00|11802.7|11800.7|11806.7|11804.7|11807.7|11805.7|11802.7|11800.7|6
1730399100000|2024-10-31 18:25:00|11807.2|11805.2|11809.7|11807.7|11810.2|11808.2|11805.7|11803.7|6
1730399400000|2024-10-31 18:30:00|11809.2|11807.2|11805.7|11803.7|11811.7|11809.7|11798.7|11796.7|51
1730399700000|2024-10-31 18:35:00|11806.2|11804.2|11800.7|11798.7|11806.2|11804.2|11799.2|11797.2|7
1730400000000|2024-10-31 18:40:00|11800.2|11798.2|11802.7|11800.7|11803.7|11801.7|11798.7|11796.7|9
1730400300000|2024-10-31 18:45:00|11802.2|11800.2|11799.2|11797.2|11803.7|11801.7|11799.2|11797.2|6
1730400600000|2024-10-31 18:50:00|11799.7|11797.7|11803.7|11801.7|11804.7|11802.7|11799.7|11797.7|4
1730400900000|2024-10-31 18:55:00|11803.2|11801.2|11809.2|11807.2|11810.2|11808.2|11803.2|11801.2|6
1730401200000|2024-10-31 19:00:00|11809.7|11807.7|11810.2|11808.2|11811.2|11809.2|11807.2|11805.2|6
1730401500000|2024-10-31 19:05:00|11810.7|11808.7|11813.7|11811.7|11814.7|11812.7|11808.7|11806.7|7
1730401800000|2024-10-31 19:10:00|11814.2|11812.2|11810.7|11808.7|11814.2|11812.2|11809.2|11807.2|12
1730402100000|2024-10-31 19:15:00|11811.2|11809.2|11810.7|11808.7|11812.7|11810.7|11807.2|11805.2|33
1730402400000|2024-10-31 19:20:00|11811.2|11809.2|11813.2|11811.2|11816.7|11814.7|11810.7|11808.7|12
1730402700000|2024-10-31 19:25:00|11813.7|11811.7|11810.2|11808.2|11814.2|11812.2|11809.7|11807.7|4
1730403000000|2024-10-31 19:30:00|11810.7|11808.7|11804.2|11802.2|11811.7|11809.7|11801.2|11799.2|13
1730403300000|2024-10-31 19:35:00|11803.7|11801.7|11804.2|11802.2|11806.2|11804.2|11802.2|11800.2|12
1730403600000|2024-10-31 19:40:00|11803.7|11801.7|11805.2|11803.2|11806.7|11804.7|11802.2|11800.2|8
1730403900000|2024-10-31 19:45:00|11805.7|11803.7|11813.7|11811.7|11814.2|11812.2|11804.2|11802.2|13
1730404200000|2024-10-31 19:50:00|11813.2|11811.2|11808.7|11806.7|11813.7|11811.7|11805.2|11803.2|58
1730404500000|2024-10-31 19:55:00|11807.2|11805.2|11807.7|11805.7|11811.7|11809.7|11803.7|11801.7|182
1730404800000|2024-10-31 20:00:00|11808.2|11806.2|11810.2|11808.2|11814.7|11812.7|11806.2|11804.2|41
1730405100000|2024-10-31 20:05:00|11809.7|11807.7|11808.2|11806.2|11809.7|11807.7|11803.2|11801.2|23
1730405400000|2024-10-31 20:10:00|11807.7|11805.7|11806.7|11804.7|11808.7|11806.7|11805.2|11803.2|2
1730405700000|2024-10-31 20:15:00|11807.2|11805.2|11809.2|11807.2|11809.2|11807.2|11806.7|11804.7|0
1730406000000|2024-10-31 20:20:00|11808.7|11806.7|11808.2|11806.2|11808.7|11806.7|11805.2|11803.2|6
1730406300000|2024-10-31 20:25:00|11806.7|11804.7|11806.2|11804.2|11808.7|11806.7|11806.2|11804.2|1
1730406600000|2024-10-31 20:30:00|11805.7|11803.7|11804.2|11802.2|11808.7|11806.7|11801.2|11799.2|3
1730406900000|2024-10-31 20:35:00|11803.7|11801.7|11804.2|11802.2|11805.7|11803.7|11801.2|11799.2|2
1730407200000|2024-10-31 20:40:00|11804.7|11802.7|11802.7|11800.7|11806.2|11804.2|11802.7|11800.7|4
1730407500000|2024-10-31 20:45:00|11803.2|11801.2|11807.2|11805.2|11807.2|11805.2|11801.7|11799.7|1
1730407800000|2024-10-31 20:50:00|11806.7|11804.7|11805.2|11803.2|11807.2|11805.2|11803.7|11801.7|0
1730408100000|2024-10-31 20:55:00|11805.7|11803.7|11808.7|11802.7|11808.7|11805.7|11804.7|11802.7|3
1730408400000|2024-10-31 21:00:00|11809|11803|11810.1|11804.1|11810.4|11804.4|11808.4|11802.4|0
1730408700000|2024-10-31 21:05:00|11810|11804|11811.2|11805.2|11811.2|11805.2|11809.7|11803.7|0
1730409000000|2024-10-31 21:10:00|11811.3|11805.3|11812.6|11806.6|11812.6|11806.6|11811|11805|0
1730409300000|2024-10-31 21:15:00|11812.9|11806.9|11815.1|11809.1|11815.4|11809.4|11812.9|11806.9|0
1730409600000|2024-10-31 21:20:00|11815.6|11809.6|11811.7|11805.7|11816.4|11810.4|11811.5|11805.5|0
1730409900000|2024-10-31 21:25:00|11811.6|11805.6|11808.7|11802.7|11811.7|11805.7|11808.7|11802.7|0
1730410200000|2024-10-31 21:30:00|11808.5|11802.5|11809.3|11803.3|11810.4|11804.4|11808.4|11802.4|0
1730410500000|2024-10-31 21:35:00|11809.4|11803.4|11811.2|11805.2|11811.5|11805.5|11808.8|11802.8|0
1730410800000|2024-10-31 21:40:00|11811|11805|11809.6|11803.6|11811|11805|11809.6|11803.6|0
1730411100000|2024-10-31 21:45:00|11809.5|11803.5|11810.9|11804.9|11811.9|11805.9|11809.4|11803.4|0
1730411400000|2024-10-31 21:50:00|11810.7|11804.7|11812.2|11806.2|11812.2|11806.2|11810.6|11804.6|0
1730411700000|2024-10-31 21:55:00|11812.1|11806.1|11811.5|11805.5|11813.1|11807.1|11810.9|11804.9|0
1730412000000|2024-10-31 22:00:00|11811.6|11805.6|11817.3|11811.3|11821.3|11815.3|11811.6|11805.6|0
1730412300000|2024-10-31 22:05:00|11817.8|11811.8|11813.4|11807.4|11817.9|11811.9|11812.4|11806.4|0
1730412600000|2024-10-31 22:10:00|11813.7|11807.7|11815.9|11809.9|11817|11811|11813.7|11807.7|0
1730412900000|2024-10-31 22:15:00|11816|11810|11816.2|11810.2|11817.3|11811.3|11814.3|11808.3|0
1730413200000|2024-10-31 22:20:00|11816|11810|11815.6|11809.6|11816.5|11810.5|11815.1|11809.1|0
1730413500000|2024-10-31 22:25:00|11815.9|11809.9|11817.3|11811.3|11817.9|11811.9|11814.8|11808.8|0
1730413800000|2024-10-31 22:30:00|11817.5|11811.5|11822|11816|11822|11816|11817|11811|0
1730414100000|2024-10-31 22:35:00|11821.9|11815.9|11824.2|11818.2|11825.1|11819.1|11821.9|11815.9|0
1730414400000|2024-10-31 22:40:00|11824.4|11818.4|11820.7|11814.7|11825.1|11819.1|11820.7|11814.7|0
1730414700000|2024-10-31 22:45:00|11820.6|11814.6|11820.4|11814.4|11822.3|11816.3|11820.4|11814.4|0
1730415000000|2024-10-31 22:50:00|11820.3|11814.3|11817.3|11811.3|11820.4|11814.4|11815.9|11809.9|0
1730415300000|2024-10-31 22:55:00|11817.2|11811.2|11818.5|11812.5|11818.6|11812.6|11815.7|11809.7|0
1730415600000|2024-10-31 23:00:00|11818.6|11812.6|11815|11809|11820.1|11814.1|11812.9|11806.9|0
1730415900000|2024-10-31 23:05:00|11815.1|11809.1|11813.1|11807.1|11815.1|11809.1|11811.2|11805.2|0
1730416200000|2024-10-31 23:10:00|11813.2|11807.2|11814|11808|11814.5|11808.5|11812.8|11806.8|0
1730416500000|2024-10-31 23:15:00|11813.6|11807.6|11813.9|11807.9|11816|11810|11813.6|11807.6|0
1730416800000|2024-10-31 23:20:00|11814.1|11808.1|11817|11811|11817.3|11811.3|11814.1|11808.1|0
1730417100000|2024-10-31 23:25:00|11817.3|11811.3|11817.3|11811.3|11818.3|11812.3|11816.4|11810.4|0
1730417400000|2024-10-31 23:30:00|11817.6|11811.6|11817|11811|11818|11812|11816.4|11810.4|0
1730417700000|2024-10-31 23:35:00|11817.3|11811.3|11816.9|11810.9|11818.3|11812.3|11816.1|11810.1|0
1730418000000|2024-10-31 23:40:00|11816.8|11810.8|11817.3|11811.3|11818.3|11812.3|11816.3|11810.3|0
1730418300000|2024-10-31 23:45:00|11817.4|11811.4|11814.8|11808.8|11818|11812|11814.5|11808.5|0
1730418600000|2024-10-31 23:50:00|11814.7|11808.7|11814.2|11808.2|11815.5|11809.5|11813.9|11807.9|0
1730418900000|2024-10-31 23:55:00|11814.1|11808.1|11814.2|11808.2|11815.4|11809.4|11813.8|11807.8|0
1730419200000|2024-11-01 00:00:00|11813.9|11807.9|11808.5|11802.5|11814.2|11808.2|11807.1|11801.1|0
1730419500000|2024-11-01 00:05:00|11808.4|11802.4|11810.3|11804.3|11810.4|11804.4|11807.9|11801.9|0
1730419800000|2024-11-01 00:10:00|11810.1|11804.1|11811.4|11805.4|11812.3|11806.3|11810.1|11804.1|0
1730420100000|2024-11-01 00:15:00|11811.3|11805.3|11803.9|11797.9|11811.4|11805.4|11799.6|11793.6|0
1730420400000|2024-11-01 00:20:00|11805.3|11799.3|11806.8|11800.8|11808.2|11802.2|11803.9|11797.9|0
1730420700000|2024-11-01 00:25:00|11806.9|11800.9|11809.8|11803.8|11809.8|11803.8|11805.4|11799.4|0
1730421000000|2024-11-01 00:30:00|11809.1|11803.1|11808.3|11802.3|11809.1|11803.1|11805.5|11799.5|0
1730421300000|2024-11-01 00:35:00|11809.1|11803.1|11805.5|11799.5|11809.1|11803.1|11805.4|11799.4|0
1730421600000|2024-11-01 00:40:00|11806.2|11800.2|11806.9|11800.9|11808.3|11802.3|11805.4|11799.4|0
1730421900000|2024-11-01 00:45:00|11805.5|11799.5|11804.1|11798.1|11806.9|11800.9|11802.7|11796.7|0
1730422200000|2024-11-01 00:50:00|11804.8|11798.8|11802.7|11796.7|11805.6|11799.6|11802.7|11796.7|0
1730422500000|2024-11-01 00:55:00|11803.4|11797.4|11801.2|11795.2|11804.1|11798.1|11799.8|11793.8|0
1730422800000|2024-11-01 01:00:00|11800.5|11794.5|11802|11796|11804.1|11798.1|11799.7|11793.7|0
1730423100000|2024-11-01 01:05:00|11801.3|11795.3|11800.5|11794.5|11802.7|11796.7|11799.8|11793.8|0
1730423400000|2024-11-01 01:10:00|11801.3|11795.3|11801.3|11795.3|11801.3|11795.3|11798.4|11792.4|0
1730423700000|2024-11-01 01:15:00|11800.6|11794.6|11799.8|11793.8|11801.3|11795.3|11798.4|11792.4|0
1730424000000|2024-11-01 01:20:00|11801.2|11795.2|11801.2|11795.2|11804.1|11798.1|11799.8|11793.8|0
1730424300000|2024-11-01 01:25:00|11801.3|11795.3|11798.4|11792.4|11801.3|11795.3|11798.4|11792.4|0
1730424600000|2024-11-01 01:30:00|11798.3|11792.3|11795.4|11789.4|11799.1|11793.1|11795.4|11789.4|0
1730424900000|2024-11-01 01:35:00|11794.7|11788.7|11799.8|11793.8|11799.8|11793.8|11794.7|11788.7|0
1730425200000|2024-11-01 01:40:00|11799.7|11793.7|11799.7|11793.7|11802.6|11796.6|11798.3|11792.3|0
1730425500000|2024-11-01 01:45:00|11801.1|11795.1|11798.3|11792.3|11801.2|11795.2|11798.3|11792.3|0
1730425800000|2024-11-01 01:50:00|11797.6|11791.6|11795.4|11789.4|11798.3|11792.3|11794|11788|0
1730426100000|2024-11-01 01:55:00|11794.7|11788.7|11798.3|11792.3|11798.3|11792.3|11794|11788|0
1730426400000|2024-11-01 02:00:00|11797.5|11791.5|11794|11788|11798.3|11792.3|11793.9|11787.9|0
1730426700000|2024-11-01 02:05:00|11794.7|11788.7|11793.9|11787.9|11795.4|11789.4|11792.5|11786.5|0
1730427000000|2024-11-01 02:10:00|11793.2|11787.2|11789.6|11783.6|11793.9|11787.9|11786.6|11780.6|0
1730427300000|2024-11-01 02:15:00|11789.5|11783.5|11792.4|11786.4|11792.4|11786.4|11788|11782|0
1730427600000|2024-11-01 02:20:00|11792.5|11786.5|11797.5|11791.5|11798.2|11792.2|11792.4|11786.4|0
1730427900000|2024-11-01 02:25:00|11798.2|11792.2|11798.3|11792.3|11799.7|11793.7|11796.8|11790.8|0
1730428200000|2024-11-01 02:30:00|11798.2|11792.2|11796.8|11790.8|11798.3|11792.3|11795.4|11789.4|0
1730428500000|2024-11-01 02:35:00|11796.9|11790.9|11796.9|11790.9|11798.3|11792.3|11795.4|11789.4|0
1730428800000|2024-11-01 02:40:00|11797.6|11791.6|11796.9|11790.9|11798.3|11792.3|11796.9|11790.9|0
1730429100000|2024-11-01 02:45:00|11797.6|11791.6|11798.3|11792.3|11799.8|11793.8|11796.9|11790.9|0
1730429400000|2024-11-01 02:50:00|11797.6|11791.6|11799.8|11793.8|11799.8|11793.8|11796.9|11790.9|0
1730430000000|2024-11-01 03:00:00|11799.1|11793.1|11798.4|11792.4|11799.1|11793.1|11797|11791|0
1730430300000|2024-11-01 03:05:00|11797.7|11791.7|11799.9|11793.9|11801.3|11795.3|11797|11791|0
1730430600000|2024-11-01 03:10:00|11801.3|11795.3|11801.3|11795.3|11801.4|11795.4|11799.9|11793.9|0
1730430900000|2024-11-01 03:15:00|11801.4|11795.4|11799.9|11793.9|11801.4|11795.4|11799.9|11793.9|0
1730431200000|2024-11-01 03:20:00|11800.7|11794.7|11801.4|11795.4|11801.4|11795.4|11799.9|11793.9|0
1730431500000|2024-11-01 03:25:00|11800|11794|11800|11794|11800|11794|11798.5|11792.5|0
1730431800000|2024-11-01 03:30:00|11801.4|11795.4|11801.4|11795.4|11801.4|11795.4|11801.4|11795.4|0
1730432100000|2024-11-01 03:35:00|11802.8|11796.8|11802.8|11796.8|11802.8|11796.8|11801.4|11795.4|0
1730432400000|2024-11-01 03:40:00|11801.4|11795.4|11802.8|11796.8|11802.8|11796.8|11801.4|11795.4|0
1730432700000|2024-11-01 03:45:00|11802.9|11796.9|11805.7|11799.7|11805.7|11799.7|11802.8|11796.8|0
1730433300000|2024-11-01 03:55:00|11804.3|11798.3|11802.8|11796.8|11804.3|11798.3|11802.8|11796.8|0
1730433600000|2024-11-01 04:00:00|11804.3|11798.3|11802.8|11796.8|11804.3|11798.3|11802.1|11796.1|0
1730433900000|2024-11-01 04:05:00|11802.9|11796.9|11801.4|11795.4|11802.9|11796.9|11801.4|11795.4|0
1730434200000|2024-11-01 04:10:00|11802.8|11796.8|11801.4|11795.4|11802.9|11796.9|11801.4|11795.4|0
1730434500000|2024-11-01 04:15:00|11802.9|11796.9|11800|11794|11802.9|11796.9|11800|11794|0
1730434800000|2024-11-01 04:20:00|11801.4|11795.4|11800|11794|11801.5|11795.5|11800|11794|0
1730435100000|2024-11-01 04:25:00|11800.1|11794.1|11800|11794|11801.5|11795.5|11800|11794|0
1730435400000|2024-11-01 04:30:00|11798.6|11792.6|11800|11794|11800.1|11794.1|11798.6|11792.6|0
1730435700000|2024-11-01 04:35:00|11800.1|11794.1|11800.1|11794.1|11801.5|11795.5|11800|11794|0
1730436000000|2024-11-01 04:40:00|11800.8|11794.8|11800.1|11794.1|11800.8|11794.8|11798.6|11792.6|0
1730436300000|2024-11-01 04:45:00|11800|11794|11798.5|11792.5|11800.1|11794.1|11798.5|11792.5|0
1730436600000|2024-11-01 04:50:00|11797.1|11791.1|11797.1|11791.1|11800|11794|11797.1|11791.1|0
1730436900000|2024-11-01 04:55:00|11797.8|11791.8|11798.6|11792.6|11798.6|11792.6|11797.1|11791.1|0
1730437200000|2024-11-01 05:00:00|11800|11794|11797.1|11791.1|11800|11794|11796.4|11790.4|0
1730437500000|2024-11-01 05:05:00|11797.2|11791.2|11797.2|11791.2|11798.7|11792.7|11797.2|11791.2|0
1730437800000|2024-11-01 05:10:00|11796.5|11790.5|11797.2|11791.2|11798|11792|11795.8|11789.8|0
1730438100000|2024-11-01 05:15:00|11796.5|11790.5|11798.8|11792.8|11798.8|11792.8|11795.8|11789.8|0
1730438400000|2024-11-01 05:20:00|11800.2|11794.2|11798.7|11792.7|11800.2|11794.2|11798.7|11792.7|0
1730438700000|2024-11-01 05:25:00|11797.3|11791.3|11800.2|11794.2|11800.2|11794.2|11797.3|11791.3|0
1730439000000|2024-11-01 05:30:00|11799.5|11793.5|11798.8|11792.8|11801.6|11795.6|11798.8|11792.8|0
1730439300000|2024-11-01 05:35:00|11800.2|11794.2|11800.2|11794.2|11800.2|11794.2|11798.8|11792.8|0
1730439600000|2024-11-01 05:40:00|11799.5|11793.5|11798.8|11792.8|11800.2|11794.2|11798.8|11792.8|0
1730439900000|2024-11-01 05:45:00|11797.4|11791.4|11798.8|11792.8|11798.8|11792.8|11795.9|11789.9|0
1730440200000|2024-11-01 05:50:00|11798.1|11792.1|11798.7|11792.7|11798.8|11792.8|11797.3|11791.3|0
1730440500000|2024-11-01 05:55:00|11798.8|11792.8|11798.8|11792.8|11800.9|11794.9|11797.3|11791.3|0
1730440800000|2024-11-01 06:00:00|11798.7|11792.7|11800.2|11794.2|11801.6|11795.6|11797.3|11791.3|0
1730441100000|2024-11-01 06:05:00|11801.6|11795.6|11800.2|11794.2|11801.6|11795.6|11798.7|11792.7|0
1730441400000|2024-11-01 06:10:00|11800.1|11794.1|11800.1|11794.1|11800.2|11794.2|11798.7|11792.7|0
1730441700000|2024-11-01 06:15:00|11798.7|11792.7|11798.7|11792.7|11800.2|11794.2|11798.7|11792.7|0
1730442000000|2024-11-01 06:20:00|11797.2|11791.2|11800|11794|11800.1|11794.1|11797.2|11791.2|0
1730442300000|2024-11-01 06:25:00|11799.3|11793.3|11797.2|11791.2|11800.1|11794.1|11797.2|11791.2|0
1730442600000|2024-11-01 06:30:00|11797.9|11791.9|11800|11794|11800|11794|11797.9|11791.9|0
1730443200000|2024-11-01 06:40:00|11800.7|11794.7|11800|11794|11800.7|11794.7|11800|11794|0
1730443500000|2024-11-01 06:45:00|11800.1|11794.1|11800|11794|11801.5|11795.5|11800|11794|0
1730443800000|2024-11-01 06:50:00|11798.6|11792.6|11796.4|11790.4|11798.6|11792.6|11795.6|11789.6|0
1730444100000|2024-11-01 06:55:00|11795.7|11789.7|11796.4|11790.4|11797.1|11791.1|11795.7|11789.7|0
1730444400000|2024-11-01 07:00:00|11795.7|11789.7|11796.2|11794.2|11802.2|11800.2|11779.7|11777.7|63
1730444700000|2024-11-01 07:05:00|11796.7|11794.7|11797.2|11795.2|11805.2|11803.2|11793.7|11791.7|18
1730445000000|2024-11-01 07:10:00|11797.7|11795.7|11801.2|11799.2|11806.2|11804.2|11797.2|11795.2|17
1730445300000|2024-11-01 07:15:00|11800.7|11798.7|11803.2|11801.2|11805.7|11803.7|11797.2|11795.2|22
1730445600000|2024-11-01 07:20:00|11803.7|11801.7|11801.2|11799.2|11806.7|11804.7|11794.7|11792.7|71
1730445900000|2024-11-01 07:25:00|11801.7|11799.7|11805.7|11803.7|11810.7|11808.7|11799.7|11797.7|48
1730446200000|2024-11-01 07:30:00|11810.2|11808.2|11819.7|11817.7|11833.7|11831.7|11810.2|11808.2|207
1730446500000|2024-11-01 07:35:00|11819.2|11817.2|11828.7|11826.7|11828.7|11826.7|11814.7|11812.7|31
1730446800000|2024-11-01 07:40:00|11828.2|11826.2|11833.2|11831.2|11839.2|11837.2|11826.2|11824.2|56
1730447100000|2024-11-01 07:45:00|11835.2|11833.2|11835.2|11833.2|11835.7|11833.7|11830.2|11828.2|50
1730447400000|2024-11-01 07:50:00|11835.7|11833.7|11839.2|11837.2|11844.7|11842.7|11835.2|11833.2|43
1730447700000|2024-11-01 07:55:00|11840.7|11838.7|11828.7|11826.7|11844.2|11842.2|11825.7|11823.7|151
1730448000000|2024-11-01 08:00:00|11834.7|11832.7|11860.2|11858.2|11861.7|11859.7|11831.7|11829.7|868
1730448300000|2024-11-01 08:05:00|11857.7|11855.7|11864.7|11862.7|11869.2|11867.2|11857.7|11855.7|446
1730448600000|2024-11-01 08:10:00|11865.7|11863.7|11877.7|11875.7|11878.2|11876.2|11864.7|11862.7|202
1730448900000|2024-11-01 08:15:00|11878.2|11876.2|11861.2|11859.2|11881.2|11879.2|11860.7|11858.7|280
1730449200000|2024-11-01 08:20:00|11860.7|11858.7|11867.2|11865.2|11870.2|11868.2|11860.2|11858.2|163
1730449500000|2024-11-01 08:25:00|11867.7|11865.7|11874.2|11872.2|11877.7|11875.7|11865.2|11863.2|132
1730449800000|2024-11-01 08:30:00|11873.7|11871.7|11873.2|11871.2|11874.7|11872.7|11868.2|11866.2|207
1730450100000|2024-11-01 08:35:00|11873.7|11871.7|11870.2|11868.2|11876.7|11874.7|11864.2|11862.2|199
1730450400000|2024-11-01 08:40:00|11869.5|11867.5|11872.5|11870.5|11872.5|11870.5|11861.5|11859.5|291
1730450700000|2024-11-01 08:45:00|11872|11870|11852.5|11850.5|11873|11871|11849.5|11847.5|208
1730451000000|2024-11-01 08:50:00|11853.5|11851.5|11851.5|11849.5|11866.5|11864.5|11851|11849|155
1730451300000|2024-11-01 08:55:00|11851|11849|11860|11858|11863.5|11861.5|11848.5|11846.5|141
1730451600000|2024-11-01 09:00:00|11860.5|11858.5|11868.5|11866.5|11869.5|11867.5|11860.5|11858.5|80
1730451900000|2024-11-01 09:05:00|11870|11868|11876|11874|11876.5|11874.5|11867.5|11865.5|120
1730452200000|2024-11-01 09:10:00|11875.5|11873.5|11875|11873|11877.5|11875.5|11872|11870|80
1730452500000|2024-11-01 09:15:00|11875.5|11873.5|11865.5|11863.5|11876|11874|11861.5|11859.5|102
1730452800000|2024-11-01 09:20:00|11866|11864|11873.5|11871.5|11874|11872|11866|11864|65
1730453100000|2024-11-01 09:25:00|11874|11872|11874.5|11872.5|11879.5|11877.5|11874|11872|107
1730453400000|2024-11-01 09:30:00|11874|11872|11871|11869|11875|11873|11869.5|11867.5|63
1730453700000|2024-11-01 09:35:00|11871.5|11869.5|11864.5|11862.5|11874.5|11872.5|11862|11860|83
1730454000000|2024-11-01 09:40:00|11864|11862|11870.5|11868.5|11872.5|11870.5|11859|11857|121
1730454300000|2024-11-01 09:45:00|11870|11868|11872|11870|11875.5|11873.5|11868.5|11866.5|75
1730454600000|2024-11-01 09:50:00|11871.5|11869.5|11872.5|11870.5|11875|11873|11870.5|11868.5|60
1730454900000|2024-11-01 09:55:00|11872|11870|11872.5|11870.5|11877|11875|11872|11870|68
1730455200000|2024-11-01 10:00:00|11873.5|11871.5|11881.5|11879.5|11883.5|11881.5|11873.5|11871.5|128
1730455500000|2024-11-01 10:05:00|11882|11880|11882|11880|11883.5|11881.5|11877|11875|61
1730455800000|2024-11-01 10:10:00|11882.5|11880.5|11874.5|11872.5|11883|11881|11874|11872|71
1730456100000|2024-11-01 10:15:00|11875|11873|11879.5|11877.5|11881|11879|11870.5|11868.5|82
1730456400000|2024-11-01 10:20:00|11879|11877|11880.5|11878.5|11881.5|11879.5|11876.5|11874.5|67
1730456700000|2024-11-01 10:25:00|11881|11879|11882.5|11880.5|11886|11884|11878|11876|158
1730457000000|2024-11-01 10:30:00|11883|11881|11876.5|11874.5|11884.5|11882.5|11875.5|11873.5|212
1730457300000|2024-11-01 10:35:00|11876|11874|11887.5|11885.5|11887.5|11885.5|11874|11872|152
1730457600000|2024-11-01 10:40:00|11887|11885|11886.5|11884.5|11892|11890|11885|11883|106
1730457900000|2024-11-01 10:45:00|11887|11885|11884|11882|11891|11889|11883.5|11881.5|143
1730458200000|2024-11-01 10:50:00|11883.5|11881.5|11895.5|11893.5|11896.5|11894.5|11881.5|11879.5|142
1730458500000|2024-11-01 10:55:00|11895|11893|11898.5|11896.5|11899|11897|11893.5|11891.5|113
1730458800000|2024-11-01 11:00:00|11899.5|11897.5|11900.5|11898.5|11903.5|11901.5|11897|11895|142
1730459100000|2024-11-01 11:05:00|11901|11899|11901|11899|11904|11902|11897.5|11895.5|91
1730459400000|2024-11-01 11:10:00|11900.5|11898.5|11898|11896|11903|11901|11896.5|11894.5|72
1730459700000|2024-11-01 11:15:00|11898.5|11896.5|11903.5|11901.5|11904.5|11902.5|11897.5|11895.5|64
1730460000000|2024-11-01 11:20:00|11904|11902|11910|11908|11910|11908|11903.5|11901.5|47
1730460300000|2024-11-01 11:25:00|11910.5|11908.5|11914|11912|11914.5|11912.5|11909|11907|94
1730460600000|2024-11-01 11:30:00|11913.5|11911.5|11917.5|11915.5|11921|11919|11913|11911|105
1730460900000|2024-11-01 11:35:00|11917|11915|11919.5|11917.5|11923|11921|11916.5|11914.5|91
1730461200000|2024-11-01 11:40:00|11920|11918|11918.5|11916.5|11921|11919|11917|11915|75
1730461500000|2024-11-01 11:45:00|11917.5|11915.5|11921.5|11919.5|11922|11920|11915.5|11913.5|101
1730461800000|2024-11-01 11:50:00|11921|11919|11926.5|11924.5|11928|11926|11921|11919|103
1730462100000|2024-11-01 11:55:00|11926|11924|11933.5|11931.5|11933.5|11931.5|11925.5|11923.5|222
1730462400000|2024-11-01 12:00:00|11933|11931|11930.5|11928.5|11935.5|11933.5|11927.5|11925.5|303
1730462700000|2024-11-01 12:05:00|11931|11929|11928.5|11926.5|11932|11930|11925.5|11923.5|71
1730463000000|2024-11-01 12:10:00|11929|11927|11933.5|11931.5|11935|11933|11929|11927|98
1730463300000|2024-11-01 12:15:00|11934|11932|11926.5|11924.5|11934.5|11932.5|11922.5|11920.5|91
1730463600000|2024-11-01 12:20:00|11926|11924|11932|11930|11932.5|11930.5|11923.5|11921.5|130
1730463900000|2024-11-01 12:25:00|11933|11931|11930.5|11928.5|11935.5|11933.5|11929.5|11927.5|132
1730464200000|2024-11-01 12:30:00|11922|11920|11921.5|11919.5|11931.5|11929.5|11919.5|11917.5|222
1730464500000|2024-11-01 12:35:00|11921|11919|11917.5|11915.5|11928|11926|11917|11915|116
1730464800000|2024-11-01 12:40:00|11917.6|11915.6|11930.6|11928.6|11933.1|11931.1|11917.6|11915.6|93
1730465100000|2024-11-01 12:45:00|11930.1|11928.1|11928.6|11926.6|11930.6|11928.6|11924.1|11922.1|86
1730465400000|2024-11-01 12:50:00|11927.6|11925.6|11941.6|11939.6|11941.6|11939.6|11927.6|11925.6|75
1730465700000|2024-11-01 12:55:00|11940.6|11938.6|11940.6|11938.6|11944.1|11942.1|11936.1|11934.1|74
1730466000000|2024-11-01 13:00:00|11940.1|11938.1|11939.1|11937.1|11942.6|11940.6|11935.6|11933.6|92
1730466300000|2024-11-01 13:05:00|11939.6|11937.6|11951.6|11949.6|11953.6|11951.6|11938.6|11936.6|93
1730466600000|2024-11-01 13:10:00|11951.1|11949.1|11938.6|11936.6|11952.6|11950.6|11938.6|11936.6|105
1730466900000|2024-11-01 13:15:00|11938.1|11936.1|11943.1|11941.1|11944.1|11942.1|11936.6|11934.6|134
1730467200000|2024-11-01 13:20:00|11942.6|11940.6|11947.1|11945.1|11949.6|11947.6|11942.1|11940.1|122
1730467500000|2024-11-01 13:25:00|11947.6|11945.6|11951.6|11949.6|11953.6|11951.6|11947.1|11945.1|112
1730467800000|2024-11-01 13:30:00|11951.1|11949.1|11959.1|11957.1|11961.6|11959.6|11941.6|11939.6|165
1730468100000|2024-11-01 13:35:00|11959.6|11957.6|11955.1|11953.1|11962.6|11960.6|11951.1|11949.1|94
1730468400000|2024-11-01 13:40:00|11955.6|11953.6|11947.6|11945.6|11956.1|11954.1|11946.6|11944.6|157
1730468700000|2024-11-01 13:45:00|11948.6|11946.6|11953.6|11951.6|11953.6|11951.6|11940.6|11938.6|214
1730469000000|2024-11-01 13:50:00|11953.1|11951.1|11942.6|11940.6|11953.1|11951.1|11941.6|11939.6|114
1730469300000|2024-11-01 13:55:00|11942.1|11940.1|11936.6|11934.6|11942.6|11940.6|11931.1|11929.1|326
1730469600000|2024-11-01 14:00:00|11937.1|11935.1|11943.6|11941.6|11944.1|11942.1|11931.6|11929.6|173
1730469900000|2024-11-01 14:05:00|11943.1|11941.1|11946.6|11944.6|11949.1|11947.1|11941.6|11939.6|151
1730470200000|2024-11-01 14:10:00|11947.1|11945.1|11947.1|11945.1|11953.1|11951.1|11945.1|11943.1|148
1730470500000|2024-11-01 14:15:00|11948.1|11946.1|11947.1|11945.1|11948.1|11946.1|11940.1|11938.1|214
1730470800000|2024-11-01 14:20:00|11946.6|11944.6|11950.1|11948.1|11953.1|11951.1|11945.6|11943.6|226
1730471100000|2024-11-01 14:25:00|11949.6|11947.6|11956.1|11954.1|11956.6|11954.6|11949.1|11947.1|164
1730471400000|2024-11-01 14:30:00|11956.6|11954.6|11957.1|11955.1|11966.1|11964.1|11952.1|11950.1|205
1730471700000|2024-11-01 14:35:00|11957.6|11955.6|11970.1|11968.1|11970.6|11968.6|11957.6|11955.6|132
1730472000000|2024-11-01 14:40:00|11971.6|11969.6|11969.1|11967.1|11973.6|11971.6|11965.6|11963.6|140
1730472300000|2024-11-01 14:45:00|11969.6|11967.6|11966.6|11964.6|11970.6|11968.6|11956.1|11954.1|174
1730472600000|2024-11-01 14:50:00|11966.1|11964.1|11972.6|11970.6|11972.6|11970.6|11959.6|11957.6|112
1730472900000|2024-11-01 14:55:00|11970.6|11968.6|11975.1|11973.1|11976.1|11974.1|11969.6|11967.6|189
1730473200000|2024-11-01 15:00:00|11975.6|11973.6|11982.6|11980.6|11982.6|11980.6|11974.1|11972.1|109
1730473500000|2024-11-01 15:05:00|11982.1|11980.1|11975.1|11973.1|11982.1|11980.1|11972.6|11970.6|154
1730473800000|2024-11-01 15:10:00|11974|11972|11984.5|11982.5|11986.5|11984.5|11974|11972|115
1730474100000|2024-11-01 15:15:00|11985|11983|11982|11980|11986|11984|11977.5|11975.5|138
1730474400000|2024-11-01 15:20:00|11981.5|11979.5|11980|11978|11982|11980|11975|11973|99
1730474700000|2024-11-01 15:25:00|11980.5|11978.5|11990|11988|11990|11988|11979|11977|159
1730475000000|2024-11-01 15:30:00|11990.5|11988.5|11990.5|11988.5|11993|11991|11987|11985|172
1730475300000|2024-11-01 15:35:00|11990|11988|11987.5|11985.5|11993|11991|11987|11985|145
1730475600000|2024-11-01 15:40:00|11987|11985|11987.5|11985.5|11990|11988|11984|11982|101
1730475900000|2024-11-01 15:45:00|11988|11986|11988.5|11986.5|11993|11991|11987.5|11985.5|104
1730476200000|2024-11-01 15:50:00|11989|11987|11990.5|11988.5|11990.5|11988.5|11981|11979|283
1730476500000|2024-11-01 15:55:00|11990|11988|11986|11984|11990|11988|11984|11982|134
1730476800000|2024-11-01 16:00:00|11986.5|11984.5|11989.5|11987.5|11991.5|11989.5|11984.5|11982.5|224
1730477100000|2024-11-01 16:05:00|11989|11987|11991.5|11989.5|11991.5|11989.5|11987.5|11985.5|258
1730477400000|2024-11-01 16:10:00|11992|11990|11984.5|11982.5|11994|11992|11984|11982|246
1730477700000|2024-11-01 16:15:00|11985|11983|11988.5|11986.5|11989.5|11987.5|11979.5|11977.5|613
1730478000000|2024-11-01 16:20:00|11987.5|11985.5|11973|11971|11987.5|11985.5|11973|11971|478
1730478300000|2024-11-01 16:25:00|11973.5|11971.5|11965|11963|11974|11972|11959.5|11957.5|2115
1730478600000|2024-11-01 16:30:00|11964.5|11962.5|11976|11974|11980|11978|11964|11962|1236
1730478900000|2024-11-01 16:35:00|11975|11973|11976.5|11974.5|11977|11975|11968|11966|1011
1730479200000|2024-11-01 16:40:00|11976|11974|11967.5|11965.5|11976|11974|11966|11964|241
1730479500000|2024-11-01 16:45:00|11968|11966|11967.5|11965.5|11972|11970|11965.5|11963.5|63
1730479800000|2024-11-01 16:50:00|11967|11965|11964.5|11962.5|11970.5|11968.5|11964.5|11962.5|26
1730480100000|2024-11-01 16:55:00|11965|11963|11965|11963|11967.5|11965.5|11963|11961|58
1730480400000|2024-11-01 17:00:00|11965.5|11963.5|11970|11968|11971|11969|11965.5|11963.5|75
1730480700000|2024-11-01 17:05:00|11969.5|11967.5|11964.5|11962.5|11972|11970|11962|11960|88
1730481000000|2024-11-01 17:10:00|11964|11962|11969|11967|11971|11969|11962.5|11960.5|12
1730481300000|2024-11-01 17:15:00|11968.5|11966.5|11974|11972|11974.5|11972.5|11968.5|11966.5|42
1730481600000|2024-11-01 17:20:00|11974.5|11972.5|11978.5|11976.5|11980.5|11978.5|11974|11972|35
1730481900000|2024-11-01 17:25:00|11978|11976|11980|11978|11981.5|11979.5|11977|11975|12
1730482200000|2024-11-01 17:30:00|11979.5|11977.5|11965.5|11963.5|11980.5|11978.5|11965|11963|28
1730482500000|2024-11-01 17:35:00|11965|11963|11963.5|11961.5|11968|11966|11960.5|11958.5|4
1730482800000|2024-11-01 17:40:00|11963|11961|11964|11962|11964.5|11962.5|11961.5|11959.5|1
1730483100000|2024-11-01 17:45:00|11964.5|11962.5|11964.5|11962.5|11966|11964|11961.5|11959.5|9
1730483400000|2024-11-01 17:50:00|11965|11963|11971.5|11969.5|11974.5|11972.5|11964.5|11962.5|11
1730483700000|2024-11-01 17:55:00|11971|11969|11966.5|11964.5|11972|11970|11964.5|11962.5|38
1730484000000|2024-11-01 18:00:00|11966|11964|11971.5|11969.5|11972|11970|11964.5|11962.5|19
1730484300000|2024-11-01 18:05:00|11971|11969|11961.5|11959.5|11971.5|11969.5|11960|11958|31
1730484600000|2024-11-01 18:10:00|11961|11959|11961.5|11959.5|11962|11960|11958|11956|12
1730484900000|2024-11-01 18:15:00|11961|11959|11961|11959|11964|11962|11958|11956|33
1730485200000|2024-11-01 18:20:00|11960.5|11958.5|11968.5|11966.5|11968.5|11966.5|11957.5|11955.5|12
1730485500000|2024-11-01 18:25:00|11968|11966|11965.5|11963.5|11969|11967|11965.5|11963.5|20
1730485800000|2024-11-01 18:30:00|11965|11963|11966.5|11964.5|11968.5|11966.5|11963|11961|1
1730486100000|2024-11-01 18:35:00|11966|11964|11969|11967|11970|11968|11966|11964|1
1730486400000|2024-11-01 18:40:00|11968.5|11966.5|11971.5|11969.5|11972|11970|11968|11966|11
1730486700000|2024-11-01 18:45:00|11972|11970|11972|11970|11973.5|11971.5|11969.5|11967.5|6
1730487000000|2024-11-01 18:50:00|11971.5|11969.5|11972.5|11970.5|11974|11972|11971.5|11969.5|2
1730487300000|2024-11-01 18:55:00|11973|11971|11973|11971|11974|11972|11970.5|11968.5|8
1730487600000|2024-11-01 19:00:00|11972.5|11970.5|11972.5|11970.5|11973.5|11971.5|11970.5|11968.5|8
1730487900000|2024-11-01 19:05:00|11973|11971|11978.5|11976.5|11979.5|11977.5|11972.5|11970.5|21
1730488200000|2024-11-01 19:10:00|11978|11976|11978.5|11976.5|11979|11977|11975.5|11973.5|12
1730488500000|2024-11-01 19:15:00|11978|11976|11978.5|11976.5|11979|11977|11977|11975|9
1730488800000|2024-11-01 19:20:00|11979|11977|11974.5|11972.5|11979.5|11977.5|11974|11972|31
1730489100000|2024-11-01 19:25:00|11975|11973|11966.5|11964.5|11975.5|11973.5|11966.5|11964.5|9
1730489400000|2024-11-01 19:30:00|11967|11965|11965|11963|11968|11966|11964|11962|8
1730489700000|2024-11-01 19:35:00|11964.5|11962.5|11965.5|11963.5|11967|11965|11963.5|11961.5|24
1730490000000|2024-11-01 19:40:00|11965|11963|11968.5|11966.5|11972.5|11970.5|11965|11963|18
1730490300000|2024-11-01 19:45:00|11968|11966|11967|11965|11969.5|11967.5|11964|11962|14
1730490600000|2024-11-01 19:50:00|11964.5|11962.5|11964.5|11962.5|11964.5|11962.5|11958.5|11956.5|36
1730490900000|2024-11-01 19:55:00|11965|11963|11968.5|11966.5|11971|11969|11964.5|11962.5|15
1730491200000|2024-11-01 20:00:00|11967.5|11965.5|11976|11974|11976.5|11974.5|11966.5|11964.5|79
1730491500000|2024-11-01 20:05:00|11976.5|11974.5|11976.5|11974.5|11977.5|11975.5|11975.5|11973.5|7
1730491800000|2024-11-01 20:10:00|11977|11975|11978.5|11976.5|11980|11978|11976.5|11974.5|6
1730492100000|2024-11-01 20:15:00|11979|11977|11975.5|11973.5|11980|11978|11975.5|11973.5|2
1730492400000|2024-11-01 20:20:00|11975|11973|11974|11972|11976|11974|11973.5|11971.5|3
1730492700000|2024-11-01 20:25:00|11973.5|11971.5|11973.5|11971.5|11974|11972|11973|11971|3
1730493000000|2024-11-01 20:30:00|11974|11972|11974.5|11972.5|11976|11974|11972.5|11970.5|9
1730493300000|2024-11-01 20:35:00|11974|11972|11974.5|11972.5|11974.5|11972.5|11973.5|11971.5|2
1730493600000|2024-11-01 20:40:00|11975|11973|11973.5|11971.5|11975|11973|11973|11971|4
1730493900000|2024-11-01 20:45:00|11974|11972|11973.5|11971.5|11974.5|11972.5|11972.5|11970.5|8
1730494200000|2024-11-01 20:50:00|11974|11972|11972|11970|11974.5|11972.5|11971.5|11969.5|28
1730494500000|2024-11-01 20:55:00|11972.5|11970.5|11975|11969|11975|11971.5|11971.5|11969|25
1730494800000|2024-11-01 21:00:00|11975.3|11969.3|11975.3|11969.3|11975.3|11969.3|11975.3|11969.3|0
1730674800000|2024-11-03 23:00:00|11960.9|11954.9|11965.3|11959.3|11966.5|11960.5|11956.9|11950.9|0
1730675100000|2024-11-03 23:05:00|11965.1|11959.1|11967.1|11961.1|11969|11963|11962.9|11956.9|0
1730675400000|2024-11-03 23:10:00|11967|11961|11967.2|11961.2|11970.9|11964.9|11965.7|11959.7|0
1730675700000|2024-11-03 23:15:00|11967.1|11961.1|11969.5|11963.5|11970.5|11964.5|11966.3|11960.3|0
1730676000000|2024-11-03 23:20:00|11969.8|11963.8|11971.7|11965.7|11973.9|11967.9|11969.5|11963.5|0
1730676300000|2024-11-03 23:25:00|11971.8|11965.8|11973.3|11967.3|11974.2|11968.2|11970.5|11964.5|0
1730676600000|2024-11-03 23:30:00|11973.4|11967.4|11974.2|11968.2|11975.1|11969.1|11972.9|11966.9|0
1730676900000|2024-11-03 23:35:00|11974|11968|11973.6|11967.6|11975.8|11969.8|11972.3|11966.3|0
1730677200000|2024-11-03 23:40:00|11973.4|11967.4|11974.8|11968.8|11976.1|11970.1|11972.7|11966.7|0
1730677500000|2024-11-03 23:45:00|11974.5|11968.5|11973.2|11967.2|11974.5|11968.5|11972.3|11966.3|0
1730677800000|2024-11-03 23:50:00|11973.3|11967.3|11970.8|11964.8|11974.2|11968.2|11970.8|11964.8|0
1730678100000|2024-11-03 23:55:00|11970.9|11964.9|11968.9|11962.9|11971.7|11965.7|11968.7|11962.7|0
1730678400000|2024-11-04 00:00:00|11969.2|11963.2|11964.2|11958.2|11969.2|11963.2|11961.2|11955.2|0
1730678700000|2024-11-04 00:05:00|11964.3|11958.3|11964.9|11958.9|11966.7|11960.7|11963.6|11957.6|0
1730679000000|2024-11-04 00:10:00|11965|11959|11965.2|11959.2|11967.2|11961.2|11964.9|11958.9|0
1730679300000|2024-11-04 00:15:00|11965|11959|11961.5|11955.5|11965.8|11959.8|11952.9|11946.9|0
1730679600000|2024-11-04 00:20:00|11962.9|11956.9|11964.4|11958.4|11965.8|11959.8|11961.5|11955.5|0
1730679900000|2024-11-04 00:25:00|11962.9|11956.9|11965.8|11959.8|11968.7|11962.7|11962.9|11956.9|0
1730680200000|2024-11-04 00:30:00|11964.3|11958.3|11970.1|11964.1|11970.1|11964.1|11964.3|11958.3|0
1730680500000|2024-11-04 00:35:00|11968.6|11962.6|11970|11964|11971.5|11965.5|11967.1|11961.1|0
1730680800000|2024-11-04 00:40:00|11970.1|11964.1|11971.5|11965.5|11971.5|11965.5|11970|11964|0
1730681100000|2024-11-04 00:45:00|11970.8|11964.8|11973|11967|11973|11967|11970|11964|0
1730681400000|2024-11-04 00:50:00|11972.2|11966.2|11975.9|11969.9|11977.3|11971.3|11971.5|11965.5|0
1730681700000|2024-11-04 00:55:00|11977.3|11971.3|11974.4|11968.4|11977.3|11971.3|11973|11967|0
1730682000000|2024-11-04 01:00:00|11975.2|11969.2|11978.7|11972.7|11980.2|11974.2|11974.4|11968.4|0
1730682300000|2024-11-04 01:05:00|11978.8|11972.8|11978.8|11972.8|11980.2|11974.2|11975.8|11969.8|0
1730682600000|2024-11-04 01:10:00|11978.7|11972.7|11978.8|11972.8|11980.2|11974.2|11977.3|11971.3|0
1730682900000|2024-11-04 01:15:00|11978.7|11972.7|11984.5|11978.5|11984.5|11978.5|11978.7|11972.7|0
1730683200000|2024-11-04 01:20:00|11984.6|11978.6|11984.6|11978.6|11987.5|11981.5|11984.5|11978.5|0
1730683500000|2024-11-04 01:25:00|11986.1|11980.1|11986|11980|11987.5|11981.5|11983.2|11977.2|0
1730683800000|2024-11-04 01:30:00|11987.5|11981.5|11987.6|11981.6|11989|11983|11986|11980|0
1730684100000|2024-11-04 01:35:00|11986.1|11980.1|11984.6|11978.6|11986.1|11980.1|11982.5|11976.5|0
1730684400000|2024-11-04 01:40:00|11984.7|11978.7|11986.1|11980.1|11987.6|11981.6|11984.7|11978.7|0
1730684700000|2024-11-04 01:45:00|11986.2|11980.2|11987.6|11981.6|11987.7|11981.7|11986.1|11980.1|0
1730685000000|2024-11-04 01:50:00|11987.7|11981.7|11986.2|11980.2|11987.7|11981.7|11986.2|11980.2|0
1730685300000|2024-11-04 01:55:00|11987.6|11981.6|11987.7|11981.7|11990.6|11984.6|11987.6|11981.6|0
1730685600000|2024-11-04 02:00:00|11989.1|11983.1|11987.7|11981.7|11989.9|11983.9|11987.7|11981.7|0
1730685900000|2024-11-04 02:05:00|11987.8|11981.8|11989.2|11983.2|11989.2|11983.2|11986.3|11980.3|0
1730686200000|2024-11-04 02:10:00|11987.7|11981.7|11986.2|11980.2|11989.2|11983.2|11986.2|11980.2|0
1730686500000|2024-11-04 02:15:00|11986.3|11980.3|11990.6|11984.6|11990.6|11984.6|11986.2|11980.2|0
1730686800000|2024-11-04 02:20:00|11989.1|11983.1|11993.6|11987.6|11995|11989|11989.1|11983.1|0
1730687100000|2024-11-04 02:25:00|11993.5|11987.5|11996.6|11990.6|11996.6|11990.6|11993.5|11987.5|0
1730687400000|2024-11-04 02:30:00|11999.4|11993.4|11996.5|11990.5|11999.6|11993.6|11996.5|11990.5|0
1730687700000|2024-11-04 02:35:00|11995.1|11989.1|11998|11992|11999.4|11993.4|11995.1|11989.1|0
1730688000000|2024-11-04 02:40:00|11997.9|11991.9|11995.1|11989.1|11999.4|11993.4|11995.1|11989.1|0
1730688300000|2024-11-04 02:45:00|11995.8|11989.8|11995.1|11989.1|11997.3|11991.3|11995.1|11989.1|0
1730688600000|2024-11-04 02:50:00|11993.7|11987.7|11993.7|11987.7|11993.7|11987.7|11993.7|11987.7|0
1730688900000|2024-11-04 02:55:00|11993.6|11987.6|11992.2|11986.2|11993.6|11987.6|11992.2|11986.2|0
1730689200000|2024-11-04 03:00:00|11993.7|11987.7|11992.2|11986.2|11995.1|11989.1|11992.2|11986.2|0
1730689500000|2024-11-04 03:05:00|11993.7|11987.7|11993.7|11987.7|11993.7|11987.7|11992.2|11986.2|0
1730689800000|2024-11-04 03:10:00|11995.1|11989.1|11996.5|11990.5|11997.9|11991.9|11995|11989|0
1730690100000|2024-11-04 03:15:00|11997.9|11991.9|11996.5|11990.5|11997.9|11991.9|11996.5|11990.5|0
1730690400000|2024-11-04 03:20:00|11997.2|11991.2|11998|11992|11998|11992|11995.1|11989.1|0
1730690700000|2024-11-04 03:25:00|11997.2|11991.2|11998|11992|11999.4|11993.4|11996.5|11990.5|0
1730691000000|2024-11-04 03:30:00|11998.1|11992.1|11997.9|11991.9|11999.5|11993.5|11996.5|11990.5|0
1730691300000|2024-11-04 03:35:00|11998|11992|11999.3|11993.3|11999.4|11993.4|11997.9|11991.9|0
1730691600000|2024-11-04 03:40:00|11997.9|11991.9|11997.8|11991.8|11997.9|11991.9|11997.8|11991.8|0
1730691900000|2024-11-04 03:45:00|11997.9|11991.9|12002.9|11996.9|12003.6|11997.6|11997.8|11991.8|0
1730692200000|2024-11-04 03:50:00|12002.2|11996.2|12004.2|11998.2|12004.2|11998.2|12002.1|11996.1|0
1730692800000|2024-11-04 04:00:00|12002.8|11996.8|12001.4|11995.4|12004.3|11998.3|12001.4|11995.4|0
1730693100000|2024-11-04 04:05:00|12000|11994|12000|11994|12000.7|11994.7|12000|11994|0
1730693400000|2024-11-04 04:10:00|11998.6|11992.6|12000|11994|12000|11994|11998.6|11992.6|0
1730693700000|2024-11-04 04:15:00|11998.6|11992.6|11997.1|11991.1|11998.6|11992.6|11995.7|11989.7|0
1730694000000|2024-11-04 04:20:00|11996.4|11990.4|11998.6|11992.6|12000|11994|11996.4|11990.4|0
1730694300000|2024-11-04 04:25:00|11997.2|11991.2|12000.8|11994.8|12001.5|11995.5|11997.2|11991.2|0
1730694600000|2024-11-04 04:30:00|12001.5|11995.5|11998.6|11992.6|12001.5|11995.5|11998.6|11992.6|0
1730694900000|2024-11-04 04:35:00|12000|11994|12000.1|11994.1|12001.5|11995.5|11999.3|11993.3|0
1730695200000|2024-11-04 04:40:00|12000.8|11994.8|12003|11997|12003|11997|12000.1|11994.1|0
1730695500000|2024-11-04 04:45:00|12004.4|11998.4|12001.6|11995.6|12004.5|11998.5|12001.5|11995.5|0
1730695800000|2024-11-04 04:50:00|12001.5|11995.5|12000.1|11994.1|12001.6|11995.6|12000.1|11994.1|0
1730696100000|2024-11-04 04:55:00|11998.7|11992.7|11998.7|11992.7|11999.4|11993.4|11998.7|11992.7|0
1730696400000|2024-11-04 05:00:00|11998.6|11992.6|11998.6|11992.6|12002.9|11996.9|11997.2|11991.2|0
1730696700000|2024-11-04 05:05:00|11999.4|11993.4|11994.3|11988.3|12000.1|11994.1|11994.2|11988.2|0
1730697000000|2024-11-04 05:10:00|11995|11989|11994.3|11988.3|11995.7|11989.7|11994.3|11988.3|0
1730697300000|2024-11-04 05:15:00|11995|11989|11994.3|11988.3|11995.7|11989.7|11994.3|11988.3|0
1730697600000|2024-11-04 05:20:00|11995.7|11989.7|11995.7|11989.7|11997.2|11991.2|11995.7|11989.7|0
1730697900000|2024-11-04 05:25:00|11992.9|11986.9|11994.3|11988.3|11994.3|11988.3|11991.4|11985.4|0
1730698200000|2024-11-04 05:30:00|11995.7|11989.7|11994.3|11988.3|11995.7|11989.7|11994.3|11988.3|0
1730698500000|2024-11-04 05:35:00|11995|11989|11994.3|11988.3|11995|11989|11994.3|11988.3|0
1730699100000|2024-11-04 05:45:00|11993.6|11987.6|11994.3|11988.3|11994.3|11988.3|11993.6|11987.6|0
1730699700000|2024-11-04 05:55:00|11995.7|11989.7|11998.7|11992.7|11998.7|11992.7|11995.7|11989.7|0
1730700000000|2024-11-04 06:00:00|11997.9|11991.9|12000.1|11994.1|12000.1|11994.1|11997.2|11991.2|0
1730700300000|2024-11-04 06:05:00|11999.4|11993.4|11998.7|11992.7|12000.2|11994.2|11998.7|11992.7|0
1730700600000|2024-11-04 06:10:00|12000.2|11994.2|12001.6|11995.6|12003.1|11997.1|12000.1|11994.1|0
1730700900000|2024-11-04 06:15:00|12003.1|11997.1|12001.6|11995.6|12004.5|11998.5|12001.6|11995.6|0
1730701200000|2024-11-04 06:20:00|12000.9|11994.9|12003.1|11997.1|12004.5|11998.5|12000.2|11994.2|0
1730701800000|2024-11-04 06:30:00|12003|11997|11998.8|11992.8|12003.1|11997.1|11997.3|11991.3|0
1730702100000|2024-11-04 06:35:00|11997.3|11991.3|11997.4|11991.4|11997.4|11991.4|11995.2|11989.2|0
1730702400000|2024-11-04 06:40:00|12000.2|11994.2|12003.5|11997.5|12006.4|12000.4|11998.8|11992.8|0
1730702700000|2024-11-04 06:45:00|12005|11999|12006.4|12000.4|12006.4|12000.4|12004.9|11998.9|0
1730703000000|2024-11-04 06:50:00|12006.3|12000.3|12000.6|11994.6|12006.4|12000.4|11999.2|11993.2|0
1730703300000|2024-11-04 06:55:00|11999.2|11993.2|11999.9|11993.9|12003.5|11997.5|11997.7|11991.7|0
1730703600000|2024-11-04 07:00:00|12000.6|11994.6|11974.5|11972.5|12000.6|11994.6|11961.5|11959.5|142
1730703900000|2024-11-04 07:05:00|11975|11973|11972|11970|11978.5|11976.5|11968.5|11966.5|59
1730704200000|2024-11-04 07:10:00|11971.5|11969.5|11967.5|11965.5|11973.5|11971.5|11967|11965|26
1730704500000|2024-11-04 07:15:00|11967|11965|11965|11963|11968.5|11966.5|11961.5|11959.5|41
1730704800000|2024-11-04 07:20:00|11965.5|11963.5|11965.5|11963.5|11969|11967|11964.5|11962.5|17
1730705100000|2024-11-04 07:25:00|11965|11963|11970.5|11968.5|11974|11972|11963|11961|46
1730705400000|2024-11-04 07:30:00|11970|11968|11959|11957|11971|11969|11958.5|11956.5|11
1730705700000|2024-11-04 07:35:00|11958|11956|11952|11950|11959.5|11957.5|11949.5|11947.5|48
1730706000000|2024-11-04 07:40:00|11951.5|11949.5|11953|11951|11953.5|11951.5|11949|11947|17
1730706300000|2024-11-04 07:45:00|11952.5|11950.5|11946.5|11944.5|11952.5|11950.5|11944.5|11942.5|26
1730706600000|2024-11-04 07:50:00|11947|11945|11943.5|11941.5|11949.5|11947.5|11943|11941|14
1730706900000|2024-11-04 07:55:00|11944|11942|11933.5|11931.5|11949|11947|11932.5|11930.5|124
1730707200000|2024-11-04 08:00:00|11933|11931|11955|11953|11959.5|11957.5|11924.5|11922.5|584
1730707500000|2024-11-04 08:05:00|11954|11952|11941.5|11939.5|11961|11959|11940.5|11938.5|247
1730707800000|2024-11-04 08:10:00|11942|11940|11956|11954|11957.5|11955.5|11938.5|11936.5|210
1730708100000|2024-11-04 08:15:00|11955.5|11953.5|11950.5|11948.5|11960|11958|11947.5|11945.5|142
1730708400000|2024-11-04 08:20:00|11951|11949|11957.5|11955.5|11964.5|11962.5|11951|11949|138
1730708700000|2024-11-04 08:25:00|11956.5|11954.5|11955.5|11953.5|11960.5|11958.5|11949.5|11947.5|152
1730709000000|2024-11-04 08:30:00|11957.5|11955.5|11947.5|11945.5|11963.5|11961.5|11944.5|11942.5|167
1730709300000|2024-11-04 08:35:00|11946.5|11944.5|11952.5|11950.5|11953|11951|11940.5|11938.5|134
1730709600000|2024-11-04 08:40:00|11952|11950|11943.2|11941.2|11952|11950|11939.7|11937.7|126
1730709900000|2024-11-04 08:45:00|11943.7|11941.7|11938.2|11936.2|11944.7|11942.7|11933.7|11931.7|124
1730710200000|2024-11-04 08:50:00|11938.7|11936.7|11948.7|11946.7|11954.2|11952.2|11938.7|11936.7|83
1730710500000|2024-11-04 08:55:00|11949.7|11947.7|11955.7|11953.7|11956.2|11954.2|11943.7|11941.7|122
1730710800000|2024-11-04 09:00:00|11955.2|11953.2|11950.7|11948.7|11956.7|11954.7|11947.7|11945.7|128
1730711100000|2024-11-04 09:05:00|11951.2|11949.2|11959.7|11957.7|11962.2|11960.2|11948.7|11946.7|145
1730711400000|2024-11-04 09:10:00|11960.2|11958.2|11947.7|11945.7|11961.2|11959.2|11945.2|11943.2|91
1730711700000|2024-11-04 09:15:00|11948.2|11946.2|11942.2|11940.2|11949.2|11947.2|11940.7|11938.7|91
1730712000000|2024-11-04 09:20:00|11941.7|11939.7|11947.7|11945.7|11949.2|11947.2|11940.7|11938.7|82
1730712300000|2024-11-04 09:25:00|11947.2|11945.2|11946.7|11944.7|11949.7|11947.7|11942.7|11940.7|208
1730712600000|2024-11-04 09:30:00|11946.2|11944.2|11947.2|11945.2|11951.7|11949.7|11945.7|11943.7|49
1730712900000|2024-11-04 09:35:00|11946.7|11944.7|11947.7|11945.7|11948.7|11946.7|11940.7|11938.7|80
1730713200000|2024-11-04 09:40:00|11948.2|11946.2|11955.7|11953.7|11956.2|11954.2|11945.7|11943.7|56
1730713500000|2024-11-04 09:45:00|11955.2|11953.2|11964.2|11962.2|11965.7|11963.7|11953.2|11951.2|71
1730713800000|2024-11-04 09:50:00|11964.7|11962.7|11960.2|11958.2|11968.7|11966.7|11958.7|11956.7|127
1730714100000|2024-11-04 09:55:00|11960.7|11958.7|11959.2|11957.2|11962.2|11960.2|11954.7|11952.7|178
1730714400000|2024-11-04 10:00:00|11959.7|11957.7|11964.7|11962.7|11965.7|11963.7|11958.7|11956.7|41
1730714700000|2024-11-04 10:05:00|11964.2|11962.2|11958.7|11956.7|11967.2|11965.2|11958.7|11956.7|99
1730715000000|2024-11-04 10:10:00|11959.2|11957.2|11950.2|11948.2|11959.7|11957.7|11948.2|11946.2|108
1730715300000|2024-11-04 10:15:00|11950.7|11948.7|11950.7|11948.7|11952.2|11950.2|11943.2|11941.2|168
1730715600000|2024-11-04 10:20:00|11951.2|11949.2|11949.7|11947.7|11955.7|11953.7|11947.2|11945.2|57
1730715900000|2024-11-04 10:25:00|11949.2|11947.2|11953.7|11951.7|11955.7|11953.7|11948.7|11946.7|42
1730716200000|2024-11-04 10:30:00|11954.2|11952.2|11965.7|11963.7|11965.7|11963.7|11953.7|11951.7|118
1730716500000|2024-11-04 10:35:00|11965.2|11963.2|11964.2|11962.2|11968.7|11966.7|11963.2|11961.2|108
1730716800000|2024-11-04 10:40:00|11963.7|11961.7|11969.7|11967.7|11971.7|11969.7|11961.2|11959.2|47
1730717100000|2024-11-04 10:45:00|11969.2|11967.2|11971.7|11969.7|11972.7|11970.7|11966.7|11964.7|36
1730717400000|2024-11-04 10:50:00|11971.2|11969.2|11971.7|11969.7|11975.2|11973.2|11966.7|11964.7|54
1730717700000|2024-11-04 10:55:00|11971.2|11969.2|11970.7|11968.7|11972.2|11970.2|11967.2|11965.2|34
1730718000000|2024-11-04 11:00:00|11971.7|11969.7|11974.7|11972.7|11975.7|11973.7|11970.2|11968.2|129
1730718300000|2024-11-04 11:05:00|11975.2|11973.2|11969.2|11967.2|11976.2|11974.2|11966.7|11964.7|69
1730718600000|2024-11-04 11:10:00|11968.7|11966.7|11966.7|11964.7|11969.7|11967.7|11963.7|11961.7|72
1730718900000|2024-11-04 11:15:00|11967.2|11965.2|11970.7|11968.7|11971.7|11969.7|11966.7|11964.7|62
1730719200000|2024-11-04 11:20:00|11970.2|11968.2|11971.7|11969.7|11973.2|11971.2|11967.7|11965.7|217
1730719500000|2024-11-04 11:25:00|11972.2|11970.2|11961.7|11959.7|11973.7|11971.7|11961.7|11959.7|44
1730719800000|2024-11-04 11:30:00|11962.2|11960.2|11968.2|11966.2|11970.7|11968.7|11962.2|11960.2|68
1730720100000|2024-11-04 11:35:00|11967.7|11965.7|11971.7|11969.7|11972.2|11970.2|11963.2|11961.2|177
1730720400000|2024-11-04 11:40:00|11971.2|11969.2|11980.7|11978.7|11981.2|11979.2|11970.2|11968.2|179
1730720700000|2024-11-04 11:45:00|11980.2|11978.2|11984.7|11982.7|11984.7|11982.7|11974.7|11972.7|161
1730721000000|2024-11-04 11:50:00|11984.2|11982.2|11975.7|11973.7|11985.7|11983.7|11975.7|11973.7|76
1730721300000|2024-11-04 11:55:00|11976.2|11974.2|11970.7|11968.7|11976.2|11974.2|11968.7|11966.7|48
1730721600000|2024-11-04 12:00:00|11971.2|11969.2|11966.7|11964.7|11974.7|11972.7|11965.7|11963.7|83
1730721900000|2024-11-04 12:05:00|11966.2|11964.2|11968.7|11966.7|11971.2|11969.2|11964.2|11962.2|50
1730722200000|2024-11-04 12:10:00|11969.2|11967.2|11973.7|11971.7|11974.2|11972.2|11966.7|11964.7|66
1730722500000|2024-11-04 12:15:00|11973.2|11971.2|11967.2|11965.2|11976.2|11974.2|11966.2|11964.2|73
1730722800000|2024-11-04 12:20:00|11966.7|11964.7|11966.2|11964.2|11967.7|11965.7|11963.2|11961.2|1707
1730723100000|2024-11-04 12:25:00|11966.7|11964.7|11959.7|11957.7|11968.2|11966.2|11956.7|11954.7|96
1730723400000|2024-11-04 12:30:00|11959.2|11957.2|11965.2|11963.2|11965.7|11963.7|11958.2|11956.2|33
1730723700000|2024-11-04 12:35:00|11964.2|11962.2|11967.7|11965.7|11969.2|11967.2|11963.7|11961.7|59
1730724000000|2024-11-04 12:40:00|11967.5|11965.5|11970.5|11968.5|11971|11969|11963|11961|45
1730724300000|2024-11-04 12:45:00|11971|11969|11974.5|11972.5|11975|11973|11970.5|11968.5|69
1730724600000|2024-11-04 12:50:00|11975|11973|11973|11971|11980|11978|11973|11971|61
1730724900000|2024-11-04 12:55:00|11974.5|11972.5|11973.5|11971.5|11977.5|11975.5|11973|11971|51
1730725200000|2024-11-04 13:00:00|11974|11972|11972.5|11970.5|11974|11972|11966.5|11964.5|74
1730725500000|2024-11-04 13:05:00|11973|11971|11962|11960|11973|11971|11962|11960|52
1730725800000|2024-11-04 13:10:00|11961.5|11959.5|11957.5|11955.5|11962|11960|11957|11955|105
1730726100000|2024-11-04 13:15:00|11958|11956|11960.5|11958.5|11960.5|11958.5|11950.5|11948.5|263
1730726400000|2024-11-04 13:20:00|11961|11959|11957.5|11955.5|11962|11960|11954.5|11952.5|56
1730726700000|2024-11-04 13:25:00|11957|11955|11964|11962|11964|11962|11953.5|11951.5|88
1730727000000|2024-11-04 13:30:00|11963.5|11961.5|11957.5|11955.5|11963.5|11961.5|11956|11954|59
1730727300000|2024-11-04 13:35:00|11956.5|11954.5|11951.5|11949.5|11957.5|11955.5|11949.5|11947.5|344
1730727600000|2024-11-04 13:40:00|11951|11949|11947.5|11945.5|11952.5|11950.5|11946.5|11944.5|91
1730727900000|2024-11-04 13:45:00|11948|11946|11946|11944|11950.5|11948.5|11941.5|11939.5|76
1730728200000|2024-11-04 13:50:00|11946.5|11944.5|11942|11940|11946.5|11944.5|11938|11936|64
1730728500000|2024-11-04 13:55:00|11942.5|11940.5|11938.5|11936.5|11943|11941|11938|11936|51
1730728800000|2024-11-04 14:00:00|11938|11936|11934|11932|11938.5|11936.5|11931.5|11929.5|82
1730729100000|2024-11-04 14:05:00|11934.5|11932.5|11938.5|11936.5|11940|11938|11934|11932|49
1730729400000|2024-11-04 14:10:00|11938|11936|11933|11931|11938|11936|11930|11928|109
1730729700000|2024-11-04 14:15:00|11933.5|11931.5|11932|11930|11934|11932|11928.5|11926.5|95
1730730000000|2024-11-04 14:20:00|11931.5|11929.5|11930|11928|11932|11930|11920|11918|140
1730730300000|2024-11-04 14:25:00|11929.5|11927.5|11929|11927|11932|11930|11926|11924|52
1730730600000|2024-11-04 14:30:00|11927.5|11925.5|11914.5|11912.5|11930|11928|11911.5|11909.5|135
1730730900000|2024-11-04 14:35:00|11915|11913|11908.5|11906.5|11917.5|11915.5|11907|11905|107
1730731200000|2024-11-04 14:40:00|11910.5|11908.5|11922|11920|11922.5|11920.5|11906.5|11904.5|255
1730731500000|2024-11-04 14:45:00|11922.5|11920.5|11920.5|11918.5|11928.5|11926.5|11917.5|11915.5|162
1730731800000|2024-11-04 14:50:00|11920|11918|11918|11916|11920.5|11918.5|11907|11905|89
1730732100000|2024-11-04 14:55:00|11917.5|11915.5|11914.5|11912.5|11925.5|11923.5|11914|11912|270
1730732400000|2024-11-04 15:00:00|11913|11911|11918.5|11916.5|11923.5|11921.5|11908.5|11906.5|319
1730732700000|2024-11-04 15:05:00|11918|11916|11921.5|11919.5|11922.5|11920.5|11915|11913|109
1730733000000|2024-11-04 15:10:00|11921|11919|11927|11925|11930|11928|11920.5|11918.5|112
1730733300000|2024-11-04 15:15:00|11927.5|11925.5|11926.5|11924.5|11933|11931|11923.5|11921.5|97
1730733600000|2024-11-04 15:20:00|11926|11924|11937.5|11935.5|11938.5|11936.5|11926|11924|153
1730733900000|2024-11-04 15:25:00|11938|11936|11944.5|11942.5|11945|11943|11934.5|11932.5|309
1730734200000|2024-11-04 15:30:00|11945|11943|11932.5|11930.5|11947|11945|11930|11928|124
1730734500000|2024-11-04 15:35:00|11932|11930|11930.5|11928.5|11933.5|11931.5|11926|11924|119
1730734800000|2024-11-04 15:40:00|11931|11929|11933.5|11931.5|11934|11932|11927.5|11925.5|135
1730735100000|2024-11-04 15:45:00|11933|11931|11939.5|11937.5|11940|11938|11927|11925|95
1730735400000|2024-11-04 15:50:00|11939|11937|11936.5|11934.5|11941|11939|11936|11934|88
1730735700000|2024-11-04 15:55:00|11936|11934|11934.5|11932.5|11941.5|11939.5|11933|11931|207
1730736000000|2024-11-04 16:00:00|11935.5|11933.5|11921.5|11919.5|11937|11935|11919.5|11917.5|296
1730736300000|2024-11-04 16:05:00|11921|11919|11916.5|11914.5|11925|11923|11915|11913|106
1730736600000|2024-11-04 16:10:00|11917|11915|11917.5|11915.5|11922|11920|11916.5|11914.5|107
1730736900000|2024-11-04 16:15:00|11918|11916|11912.5|11910.5|11921|11919|11912.5|11910.5|384
1730737200000|2024-11-04 16:20:00|11912|11910|11907|11905|11913|11911|11906.5|11904.5|330
1730737500000|2024-11-04 16:25:00|11907.5|11905.5|11900|11898|11908|11906|11896|11894|1531
1730737800000|2024-11-04 16:30:00|11900.5|11898.5|11892|11890|11900.5|11898.5|11885|11883|929
1730738100000|2024-11-04 16:35:00|11891.5|11889.5|11883.5|11881.5|11897.5|11895.5|11883|11881|384
1730738400000|2024-11-04 16:40:00|11883|11881|11882|11880|11888.5|11886.5|11878|11876|81
1730738700000|2024-11-04 16:45:00|11881.5|11879.5|11874.5|11872.5|11881.5|11879.5|11872.5|11870.5|108
1730739000000|2024-11-04 16:50:00|11874|11872|11878|11876|11881|11879|11873.5|11871.5|42
1730739300000|2024-11-04 16:55:00|11877.5|11875.5|11874.5|11872.5|11878|11876|11869.5|11867.5|47
1730739600000|2024-11-04 17:00:00|11875|11873|11878|11876|11881|11879|11875|11873|60
1730739900000|2024-11-04 17:05:00|11878.5|11876.5|11872|11870|11880|11878|11870.5|11868.5|69
1730740200000|2024-11-04 17:10:00|11871.5|11869.5|11882|11880|11883.5|11881.5|11870.5|11868.5|92
1730740500000|2024-11-04 17:15:00|11882.5|11880.5|11884.5|11882.5|11884.5|11882.5|11879|11877|19
1730740800000|2024-11-04 17:20:00|11884|11882|11890.5|11888.5|11891|11889|11883.5|11881.5|19
1730741100000|2024-11-04 17:25:00|11890|11888|11889|11887|11891.5|11889.5|11888.5|11886.5|12
1730741400000|2024-11-04 17:30:00|11888.5|11886.5|11890.5|11888.5|11891.5|11889.5|11886.5|11884.5|26
1730741700000|2024-11-04 17:35:00|11891|11889|11889.5|11887.5|11893|11891|11889.5|11887.5|22
1730742000000|2024-11-04 17:40:00|11890|11888|11893.5|11891.5|11895.5|11893.5|11889.5|11887.5|47
1730742300000|2024-11-04 17:45:00|11894|11892|11898.5|11896.5|11899|11897|11893|11891|23
1730742600000|2024-11-04 17:50:00|11899|11897|11897.5|11895.5|11900.5|11898.5|11896.5|11894.5|38
1730742900000|2024-11-04 17:55:00|11898|11896|11894.5|11892.5|11899|11897|11893.5|11891.5|12
1730743200000|2024-11-04 18:00:00|11893.5|11891.5|11891.5|11889.5|11896.5|11894.5|11889.5|11887.5|18
1730743500000|2024-11-04 18:05:00|11891|11889|11879.5|11877.5|11891.5|11889.5|11875.5|11873.5|52
1730743800000|2024-11-04 18:10:00|11880|11878|11890.5|11888.5|11892.5|11890.5|11880|11878|7
1730744100000|2024-11-04 18:15:00|11890|11888|11890.5|11888.5|11893.5|11891.5|11889|11887|4
1730744400000|2024-11-04 18:20:00|11891|11889|11898|11896|11899|11897|11889.5|11887.5|10
1730744700000|2024-11-04 18:25:00|11897.5|11895.5|11900.5|11898.5|11906|11904|11896.5|11894.5|101
1730745000000|2024-11-04 18:30:00|11900|11898|11906.5|11904.5|11906.5|11904.5|11899.5|11897.5|20
1730745300000|2024-11-04 18:35:00|11906|11904|11906.5|11904.5|11908.5|11906.5|11902.5|11900.5|75
1730745600000|2024-11-04 18:40:00|11907|11905|11910.5|11908.5|11911.5|11909.5|11906|11904|48
1730745900000|2024-11-04 18:45:00|11911|11909|11912|11910|11914.5|11912.5|11910|11908|44
1730746200000|2024-11-04 18:50:00|11913|11911|11912.5|11910.5|11913.5|11911.5|11909|11907|37
1730746500000|2024-11-04 18:55:00|11912|11910|11908.5|11906.5|11912.5|11910.5|11907|11905|91
1730746800000|2024-11-04 19:00:00|11909|11907|11910|11908|11911|11909|11908.5|11906.5|27
1730747100000|2024-11-04 19:05:00|11910.5|11908.5|11913|11911|11915|11913|11910|11908|32
1730747400000|2024-11-04 19:10:00|11911|11909|11916|11914|11916|11914|11911|11909|40
1730747700000|2024-11-04 19:15:00|11917|11915|11913.5|11911.5|11917|11915|11910.5|11908.5|80
1730748000000|2024-11-04 19:20:00|11914|11912|11913|11911|11915|11913|11912|11910|42
1730748300000|2024-11-04 19:25:00|11913.5|11911.5|11910.5|11908.5|11915.5|11913.5|11909.5|11907.5|57
1730748600000|2024-11-04 19:30:00|11910|11908|11915.5|11913.5|11915.5|11913.5|11909|11907|22
1730748900000|2024-11-04 19:35:00|11916|11914|11918|11916|11919.5|11917.5|11915|11913|51
1730749200000|2024-11-04 19:40:00|11917.5|11915.5|11912|11910|11918.5|11916.5|11911|11909|67
1730749500000|2024-11-04 19:45:00|11912.5|11910.5|11915.5|11913.5|11915.5|11913.5|11911.5|11909.5|18
1730749800000|2024-11-04 19:50:00|11915|11913|11914.5|11912.5|11917.5|11915.5|11912.5|11910.5|54
1730750100000|2024-11-04 19:55:00|11915|11913|11914.5|11912.5|11917|11915|11914.5|11912.5|13
1730750400000|2024-11-04 20:00:00|11915|11913|11912.5|11910.5|11917|11915|11911.5|11909.5|26
1730750700000|2024-11-04 20:05:00|11913|11911|11911.5|11909.5|11913.5|11911.5|11911|11909|1
1730751000000|2024-11-04 20:10:00|11911|11909|11907.5|11905.5|11912|11910|11907|11905|17
1730751300000|2024-11-04 20:15:00|11907|11905|11908.5|11906.5|11909|11907|11904.5|11902.5|2
1730751600000|2024-11-04 20:20:00|11909|11907|11904.5|11902.5|11909|11907|11904|11902|4
1730751900000|2024-11-04 20:25:00|11905|11903|11903.5|11901.5|11907|11905|11903|11901|10
1730752200000|2024-11-04 20:30:00|11904|11902|11898.5|11896.5|11904|11902|11898.5|11896.5|16
1730752500000|2024-11-04 20:35:00|11899|11897|11894.5|11892.5|11899|11897|11893.5|11891.5|24
1730752800000|2024-11-04 20:40:00|11895|11893|11897.5|11895.5|11902|11900|11894|11892|23
1730753100000|2024-11-04 20:45:00|11898|11896|11899.5|11897.5|11900.5|11898.5|11898|11896|5
1730753400000|2024-11-04 20:50:00|11900|11898|11896.5|11894.5|11900.5|11898.5|11896.5|11894.5|27
1730753700000|2024-11-04 20:55:00|11896|11894|11898.5|11892.5|11898.5|11894.5|11887|11885|53
1730754000000|2024-11-04 21:00:00|11899.1|11893.1|11897.6|11891.6|11900.4|11894.4|11895.4|11889.4|1
1730754300000|2024-11-04 21:05:00|11897.3|11891.3|11904.3|11898.3|11904.3|11898.3|11897.3|11891.3|0
1730754600000|2024-11-04 21:10:00|11904.1|11898.1|11902.9|11896.9|11904.6|11898.6|11901|11895|0
1730754900000|2024-11-04 21:15:00|11903|11897|11904.1|11898.1|11905.4|11899.4|11902.9|11896.9|0
1730755200000|2024-11-04 21:20:00|11904|11898|11903.8|11897.8|11904.3|11898.3|11902.4|11896.4|0
1730755500000|2024-11-04 21:25:00|11903.7|11897.7|11903.2|11897.2|11904.6|11898.6|11902.9|11896.9|0
1730755800000|2024-11-04 21:30:00|11903.3|11897.3|11901.8|11895.8|11903.8|11897.8|11901.8|11895.8|0
1730756100000|2024-11-04 21:35:00|11901.9|11895.9|11901.8|11895.8|11902.9|11896.9|11901|11895|0
1730756400000|2024-11-04 21:40:00|11901.3|11895.3|11901.3|11895.3|11901.6|11895.6|11900.7|11894.7|0
1730756700000|2024-11-04 21:45:00|11901.6|11895.6|11903.2|11897.2|11903.2|11897.2|11901.6|11895.6|0
1730757000000|2024-11-04 21:50:00|11903|11897|11902.1|11896.1|11903.2|11897.2|11902.1|11896.1|0
1730757300000|2024-11-04 21:55:00|11902.3|11896.3|11905.4|11899.4|11905.8|11899.8|11901.8|11895.8|0
1730757600000|2024-11-04 22:00:00|11904.8|11898.8|11904.2|11898.2|11905.2|11899.2|11903.8|11897.8|0
1730757900000|2024-11-04 22:05:00|11903.8|11897.8|11903.9|11897.9|11904.1|11898.1|11903.8|11897.8|0
1730758200000|2024-11-04 22:10:00|11903.6|11897.6|11904.3|11898.3|11904.3|11898.3|11903|11897|0
1730758500000|2024-11-04 22:15:00|11904.2|11898.2|11904.2|11898.2|11904.5|11898.5|11903.8|11897.8|0
1730758800000|2024-11-04 22:20:00|11904.3|11898.3|11904.1|11898.1|11904.9|11898.9|11903.9|11897.9|0
1730759100000|2024-11-04 22:25:00|11903.9|11897.9|11904.2|11898.2|11904.3|11898.3|11903.9|11897.9|0
1730759400000|2024-11-04 22:30:00|11904.5|11898.5|11904.3|11898.3|11904.5|11898.5|11904.3|11898.3|0
1730759700000|2024-11-04 22:35:00|11903.9|11897.9|11903.9|11897.9|11904.1|11898.1|11903.9|11897.9|0
1730760000000|2024-11-04 22:40:00|11903.8|11897.8|11904.1|11898.1|11904.2|11898.2|11903.8|11897.8|0
1730760300000|2024-11-04 22:45:00|11904|11898|11903.9|11897.9|11904.1|11898.1|11903.9|11897.9|0
1730760600000|2024-11-04 22:50:00|11904.1|11898.1|11904.1|11898.1|11904.1|11898.1|11903.9|11897.9|0
1730760900000|2024-11-04 22:55:00|11904.2|11898.2|11904.6|11898.6|11905.1|11899.1|11904.1|11898.1|0
1730761200000|2024-11-04 23:00:00|11904.7|11898.7|11905.7|11899.7|11909.9|11903.9|11904.3|11898.3|0
1730761500000|2024-11-04 23:05:00|11905.4|11899.4|11903.2|11897.2|11905.8|11899.8|11902.9|11896.9|0
1730761800000|2024-11-04 23:10:00|11903.6|11897.6|11902.4|11896.4|11904.3|11898.3|11902.4|11896.4|0
1730762100000|2024-11-04 23:15:00|11902.7|11896.7|11899.6|11893.6|11902.7|11896.7|11899.1|11893.1|0
1730762400000|2024-11-04 23:20:00|11899.7|11893.7|11901.9|11895.9|11903.6|11897.6|11899.7|11893.7|0
1730762700000|2024-11-04 23:25:00|11902|11896|11899.4|11893.4|11903.3|11897.3|11899.1|11893.1|0
1730763000000|2024-11-04 23:30:00|11899.6|11893.6|11902.1|11896.1|11902.4|11896.4|11899.4|11893.4|0
1730763300000|2024-11-04 23:35:00|11902.3|11896.3|11904.1|11898.1|11904.5|11898.5|11902.1|11896.1|0
1730763600000|2024-11-04 23:40:00|11904.2|11898.2|11903.2|11897.2|11904.6|11898.6|11901.6|11895.6|0
1730763900000|2024-11-04 23:45:00|11903|11897|11899.4|11893.4|11903|11897|11897.6|11891.6|0
1730764200000|2024-11-04 23:50:00|11899.3|11893.3|11897.6|11891.6|11900.1|11894.1|11897.6|11891.6|0
1730764500000|2024-11-04 23:55:00|11897.4|11891.4|11897.6|11891.6|11898.8|11892.8|11897.3|11891.3|0
1730764800000|2024-11-05 00:00:00|11897.4|11891.4|11895.1|11889.1|11897.6|11891.6|11894.6|11888.6|0
1730765100000|2024-11-05 00:05:00|11894.8|11888.8|11896|11890|11897.6|11891.6|11894.8|11888.8|0
1730765400000|2024-11-05 00:10:00|11895.7|11889.7|11895.4|11889.4|11896.3|11890.3|11895.1|11889.1|0
1730765700000|2024-11-05 00:15:00|11895.7|11889.7|11891.3|11885.3|11895.7|11889.7|11889.1|11883.1|0
1730766000000|2024-11-05 00:20:00|11892|11886|11890.6|11884.6|11894.2|11888.2|11890.5|11884.5|0
1730766300000|2024-11-05 00:25:00|11890.5|11884.5|11889.1|11883.1|11890.6|11884.6|11886.9|11880.9|0
1730766600000|2024-11-05 00:30:00|11888.4|11882.4|11892.7|11886.7|11892.7|11886.7|11888.4|11882.4|0
1730766900000|2024-11-05 00:35:00|11891.3|11885.3|11890.6|11884.6|11891.3|11885.3|11889.8|11883.8|0
1730767200000|2024-11-05 00:40:00|11890.5|11884.5|11890.5|11884.5|11891.2|11885.2|11888.4|11882.4|0
1730767500000|2024-11-05 00:45:00|11889.8|11883.8|11892.7|11886.7|11892.7|11886.7|11889.8|11883.8|0
1730767800000|2024-11-05 00:50:00|11893.4|11887.4|11894.1|11888.1|11896.3|11890.3|11893.4|11887.4|0
1730768100000|2024-11-05 00:55:00|11894.8|11888.8|11895.5|11889.5|11895.6|11889.6|11894.1|11888.1|0
1730768400000|2024-11-05 01:00:00|11894.1|11888.1|11891.8|11885.8|11894.8|11888.8|11888.2|11882.2|0
1730768700000|2024-11-05 01:05:00|11891.1|11885.1|11894|11888|11894.7|11888.7|11889.7|11883.7|0
1730769000000|2024-11-05 01:10:00|11894.7|11888.7|11894|11888|11895.5|11889.5|11892.6|11886.6|0
1730769300000|2024-11-05 01:15:00|11895.5|11889.5|11892.6|11886.6|11895.5|11889.5|11891.9|11885.9|0
1730769600000|2024-11-05 01:20:00|11893.3|11887.3|11892.5|11886.5|11894|11888|11891.1|11885.1|0
1730769900000|2024-11-05 01:25:00|11891.8|11885.8|11892.5|11886.5|11892.5|11886.5|11891|11885|0
1730770200000|2024-11-05 01:30:00|11891|11885|11893.9|11887.9|11895.4|11889.4|11891|11885|0
1730770500000|2024-11-05 01:35:00|11892.4|11886.4|11893.9|11887.9|11895.3|11889.3|11892.4|11886.4|0
1730770800000|2024-11-05 01:40:00|11895.3|11889.3|11899|11893|11899.7|11893.7|11894.6|11888.6|0
1730771100000|2024-11-05 01:45:00|11899.7|11893.7|11908.6|11902.6|11909.3|11903.3|11899|11893|0
1730771400000|2024-11-05 01:50:00|11909.3|11903.3|11909.3|11903.3|11911.5|11905.5|11908.5|11902.5|0
1730771700000|2024-11-05 01:55:00|11910|11904|11910.7|11904.7|11912.2|11906.2|11908.6|11902.6|0
1730772000000|2024-11-05 02:00:00|11910|11904|11906.4|11900.4|11910|11904|11905.7|11899.7|0
1730772300000|2024-11-05 02:05:00|11907.1|11901.1|11905.7|11899.7|11907.1|11901.1|11904.9|11898.9|0
1730772600000|2024-11-05 02:10:00|11907.1|11901.1|11902.7|11896.7|11907.1|11901.1|11901.3|11895.3|0
1730772900000|2024-11-05 02:15:00|11904.2|11898.2|11905.7|11899.7|11907.1|11901.1|11903.4|11897.4|0
1730773200000|2024-11-05 02:20:00|11905|11899|11906.6|11900.6|11908.7|11902.7|11904.2|11898.2|0
1730773500000|2024-11-05 02:25:00|11905.9|11899.9|11908.8|11902.8|11908.8|11902.8|11905.8|11899.8|0
1730773800000|2024-11-05 02:30:00|11908.7|11902.7|11910.2|11904.2|11911.7|11905.7|11907.3|11901.3|0
1730774100000|2024-11-05 02:35:00|11909.5|11903.5|11910.2|11904.2|11911.7|11905.7|11909.5|11903.5|0
1730774400000|2024-11-05 02:40:00|11911.6|11905.6|11908.8|11902.8|11911.6|11905.6|11907.3|11901.3|0
1730774700000|2024-11-05 02:45:00|11910.2|11904.2|11910.2|11904.2|11911.6|11905.6|11908.7|11902.7|0
1730775000000|2024-11-05 02:50:00|11910.9|11904.9|11908|11902|11911.6|11905.6|11908|11902|0
1730775300000|2024-11-05 02:55:00|11908.7|11902.7|11908.7|11902.7|11910.2|11904.2|11908|11902|0
1730775600000|2024-11-05 03:00:00|11907.3|11901.3|11910.2|11904.2|11910.2|11904.2|11907.3|11901.3|0
1730775900000|2024-11-05 03:05:00|11909.5|11903.5|11909.5|11903.5|11910.2|11904.2|11908.7|11902.7|0
1730776200000|2024-11-05 03:10:00|11910.2|11904.2|11909.4|11903.4|11910.2|11904.2|11908.7|11902.7|0
1730776500000|2024-11-05 03:15:00|11909.5|11903.5|11908.7|11902.7|11910.9|11904.9|11907.3|11901.3|0
1730776800000|2024-11-05 03:20:00|11909.5|11903.5|11909.5|11903.5|11910.2|11904.2|11908.7|11902.7|0
1730777100000|2024-11-05 03:25:00|11910.2|11904.2|11913.1|11907.1|11913.1|11907.1|11910.2|11904.2|0
1730777400000|2024-11-05 03:30:00|11911.6|11905.6|11910.1|11904.1|11913.1|11907.1|11909.4|11903.4|0
1730777700000|2024-11-05 03:35:00|11909.4|11903.4|11911.5|11905.5|11911.5|11905.5|11908.7|11902.7|0
1730778000000|2024-11-05 03:40:00|11910.8|11904.8|11910.1|11904.1|11911.5|11905.5|11910.1|11904.1|0
1730778300000|2024-11-05 03:45:00|11911.5|11905.5|11913|11907|11913|11907|11910.1|11904.1|0
1730778600000|2024-11-05 03:50:00|11912.3|11906.3|11910.1|11904.1|11912.3|11906.3|11908.6|11902.6|0
1730778900000|2024-11-05 03:55:00|11910.8|11904.8|11910.1|11904.1|11911.5|11905.5|11910.1|11904.1|0
1730779200000|2024-11-05 04:00:00|11910|11904|11911.4|11905.4|11911.4|11905.4|11909.9|11903.9|0
1730779500000|2024-11-05 04:05:00|11912.1|11906.1|11912.8|11906.8|11912.8|11906.8|11909.9|11903.9|0
1730779800000|2024-11-05 04:10:00|11912.1|11906.1|11912.8|11906.8|11912.8|11906.8|11911.3|11905.3|0
1730780100000|2024-11-05 04:15:00|11912.1|11906.1|11912.8|11906.8|11912.8|11906.8|11911.3|11905.3|0
1730780400000|2024-11-05 04:20:00|11913.5|11907.5|11912.8|11906.8|11913.5|11907.5|11911.3|11905.3|0
1730780700000|2024-11-05 04:25:00|11913.5|11907.5|11915.7|11909.7|11915.7|11909.7|11912.8|11906.8|0
1730781000000|2024-11-05 04:30:00|11915|11909|11913.5|11907.5|11915.7|11909.7|11913.5|11907.5|0
1730781300000|2024-11-05 04:35:00|11914.2|11908.2|11913.5|11907.5|11914.2|11908.2|11913.5|11907.5|0
1730781600000|2024-11-05 04:40:00|11912.8|11906.8|11911.3|11905.3|11912.8|11906.8|11909.8|11903.8|0
1730781900000|2024-11-05 04:45:00|11910.6|11904.6|11909.8|11903.8|11910.6|11904.6|11908.4|11902.4|0
1730782200000|2024-11-05 04:50:00|11911.3|11905.3|11909.9|11903.9|11911.3|11905.3|11909.1|11903.1|0
1730782500000|2024-11-05 04:55:00|11909.8|11903.8|11909.1|11903.1|11910.6|11904.6|11908.4|11902.4|0
1730782800000|2024-11-05 05:00:00|11909.8|11903.8|11909.9|11903.9|11911.3|11905.3|11909.1|11903.1|0
1730783100000|2024-11-05 05:05:00|11908.4|11902.4|11912.1|11906.1|11914.3|11908.3|11908.4|11902.4|0
1730783400000|2024-11-05 05:10:00|11911.4|11905.4|11911.4|11905.4|11912.8|11906.8|11911.3|11905.3|0
1730783700000|2024-11-05 05:15:00|11912.1|11906.1|11915.7|11909.7|11915.7|11909.7|11912.1|11906.1|0
1730784000000|2024-11-05 05:20:00|11914.2|11908.2|11917.8|11911.8|11917.8|11911.8|11914.2|11908.2|0
1730784300000|2024-11-05 05:25:00|11919.2|11913.2|11916.3|11910.3|11919.2|11913.2|11914.9|11908.9|0
1730784600000|2024-11-05 05:30:00|11917.8|11911.8|11918.5|11912.5|11918.5|11912.5|11917|11911|0
1730784900000|2024-11-05 05:35:00|11919.2|11913.2|11917.8|11911.8|11919.2|11913.2|11917.8|11911.8|0
1730785200000|2024-11-05 05:40:00|11919.2|11913.2|11917.8|11911.8|11919.2|11913.2|11917.8|11911.8|0
1730785500000|2024-11-05 05:45:00|11917.1|11911.1|11916.3|11910.3|11917.1|11911.1|11916.3|11910.3|0
1730785800000|2024-11-05 05:50:00|11917.1|11911.1|11916.3|11910.3|11917.8|11911.8|11916.3|11910.3|0
1730786100000|2024-11-05 05:55:00|11917.1|11911.1|11916.3|11910.3|11917.8|11911.8|11916.3|11910.3|0
1730786400000|2024-11-05 06:00:00|11916.4|11910.4|11914.9|11908.9|11917.8|11911.8|11914.9|11908.9|0
1730786700000|2024-11-05 06:05:00|11915.6|11909.6|11919.2|11913.2|11919.2|11913.2|11914.9|11908.9|0
1730787000000|2024-11-05 06:10:00|11920.6|11914.6|11919.2|11913.2|11920.7|11914.7|11919.2|11913.2|0
1730787300000|2024-11-05 06:15:00|11918.5|11912.5|11920|11914|11920.7|11914.7|11917.8|11911.8|0
1730787600000|2024-11-05 06:20:00|11920.7|11914.7|11919.2|11913.2|11920.7|11914.7|11919.2|11913.2|0
1730787900000|2024-11-05 06:25:00|11917.8|11911.8|11917.8|11911.8|11919.2|11913.2|11916.3|11910.3|0
1730788200000|2024-11-05 06:30:00|11919.2|11913.2|11923.6|11917.6|11923.6|11917.6|11918.5|11912.5|0
1730788500000|2024-11-05 06:35:00|11922.8|11916.8|11925.1|11919.1|11926.5|11920.5|11922.8|11916.8|0
1730788800000|2024-11-05 06:40:00|11926.5|11920.5|11923.7|11917.7|11926.5|11920.5|11923.7|11917.7|0
1730789100000|2024-11-05 06:45:00|11923|11917|11920.1|11914.1|11923|11917|11919.4|11913.4|0
1730789400000|2024-11-05 06:50:00|11920.9|11914.9|11918|11912|11920.9|11914.9|11916.5|11910.5|0
1730789700000|2024-11-05 06:55:00|11918.7|11912.7|11922.3|11916.3|11922.3|11916.3|11918|11912|0
1730790000000|2024-11-05 07:00:00|11922.2|11916.2|11911|11909|11922.2|11918.5|11910|11908|22
1730790300000|2024-11-05 07:05:00|11911.5|11909.5|11920|11918|11920.5|11918.5|11906|11904|42
1730790600000|2024-11-05 07:10:00|11919.5|11917.5|11921.5|11919.5|11923|11921|11916.5|11914.5|12
1730790900000|2024-11-05 07:15:00|11921|11919|11924.5|11922.5|11926.5|11924.5|11919.5|11917.5|17
1730791200000|2024-11-05 07:20:00|11925|11923|11921.5|11919.5|11926|11924|11920.5|11918.5|13
1730791500000|2024-11-05 07:25:00|11921|11919|11916.5|11914.5|11922.5|11920.5|11916.5|11914.5|8
1730791800000|2024-11-05 07:30:00|11918.5|11916.5|11918.5|11916.5|11920.5|11918.5|11914.5|11912.5|11
1730792100000|2024-11-05 07:35:00|11919|11917|11920.5|11918.5|11922.5|11920.5|11915.5|11913.5|34
1730792400000|2024-11-05 07:40:00|11920|11918|11928.5|11926.5|11930.5|11928.5|11918.5|11916.5|9
1730792700000|2024-11-05 07:45:00|11928|11926|11925.5|11923.5|11930.5|11928.5|11922.5|11920.5|22
1730793000000|2024-11-05 07:50:00|11926|11924|11934.5|11932.5|11934.5|11932.5|11926|11924|18
1730793300000|2024-11-05 07:55:00|11934|11932|11916.5|11914.5|11939.5|11937.5|11916.5|11914.5|63
1730793600000|2024-11-05 08:00:00|11924|11922|11920|11918|11934|11932|11911|11909|405
1730793900000|2024-11-05 08:05:00|11919.5|11917.5|11896.5|11894.5|11919.5|11917.5|11896.5|11894.5|176
1730794200000|2024-11-05 08:10:00|11896|11894|11886.5|11884.5|11896|11894|11881.5|11879.5|238
1730794500000|2024-11-05 08:15:00|11887.5|11885.5|11895.5|11893.5|11901.5|11899.5|11887.5|11885.5|128
1730794800000|2024-11-05 08:20:00|11896|11894|11895|11893|11900.5|11898.5|11890.5|11888.5|171
1730795100000|2024-11-05 08:25:00|11895.5|11893.5|11899.5|11897.5|11900.5|11898.5|11890|11888|137
1730795400000|2024-11-05 08:30:00|11900.5|11898.5|11906.5|11904.5|11906.5|11904.5|11882.5|11880.5|164
1730795700000|2024-11-05 08:35:00|11907|11905|11897.5|11895.5|11912|11910|11894.5|11892.5|147
1730796000000|2024-11-05 08:40:00|11897.3|11895.3|11902.3|11900.3|11909.3|11907.3|11891.3|11889.3|136
1730796300000|2024-11-05 08:45:00|11901.8|11899.8|11907.8|11905.8|11910.3|11908.3|11900.3|11898.3|107
1730796600000|2024-11-05 08:50:00|11908.3|11906.3|11914.3|11912.3|11914.8|11912.8|11906.3|11904.3|101
1730796900000|2024-11-05 08:55:00|11914.8|11912.8|11919.3|11917.3|11923.3|11921.3|11914.3|11912.3|101
1730797200000|2024-11-05 09:00:00|11918.8|11916.8|11914.3|11912.3|11924.3|11922.3|11908.3|11906.3|96
1730797500000|2024-11-05 09:05:00|11913.8|11911.8|11916.3|11914.3|11919.3|11917.3|11911.3|11909.3|81
1730797800000|2024-11-05 09:10:00|11916.8|11914.8|11919.3|11917.3|11922.3|11920.3|11914.3|11912.3|52
1730798100000|2024-11-05 09:15:00|11918.8|11916.8|11910.8|11908.8|11923.3|11921.3|11910.3|11908.3|69
1730798400000|2024-11-05 09:20:00|11910.3|11908.3|11912.3|11910.3|11920.3|11918.3|11909.8|11907.8|137
1730798700000|2024-11-05 09:25:00|11911.8|11909.8|11915.3|11913.3|11918.3|11916.3|11911.3|11909.3|45
1730799000000|2024-11-05 09:30:00|11915.8|11913.8|11920.8|11918.8|11925.3|11923.3|11914.3|11912.3|70
1730799300000|2024-11-05 09:35:00|11921.3|11919.3|11924.3|11922.3|11925.8|11923.8|11918.3|11916.3|50
1730799600000|2024-11-05 09:40:00|11924.8|11922.8|11920.8|11918.8|11924.8|11922.8|11918.3|11916.3|72
1730799900000|2024-11-05 09:45:00|11920.3|11918.3|11911.8|11909.8|11921.3|11919.3|11911.3|11909.3|49
1730800200000|2024-11-05 09:50:00|11912.8|11910.8|11911.3|11909.3|11913.3|11911.3|11906.8|11904.8|55
1730800500000|2024-11-05 09:55:00|11911.8|11909.8|11908.3|11906.3|11914.3|11912.3|11905.3|11903.3|99
1730800800000|2024-11-05 10:00:00|11907.8|11905.8|11899.3|11897.3|11907.8|11905.8|11898.3|11896.3|92
1730801100000|2024-11-05 10:05:00|11898.3|11896.3|11893.3|11891.3|11898.3|11896.3|11890.8|11888.8|135
1730801400000|2024-11-05 10:10:00|11894.3|11892.3|11889.8|11887.8|11899.3|11897.3|11889.3|11887.3|59
1730801700000|2024-11-05 10:15:00|11890.8|11888.8|11885.8|11883.8|11891.3|11889.3|11878.3|11876.3|89
1730802000000|2024-11-05 10:20:00|11886.3|11884.3|11895.3|11893.3|11897.3|11895.3|11884.8|11882.8|58
1730802300000|2024-11-05 10:25:00|11894.8|11892.8|11900.3|11898.3|11901.8|11899.8|11891.8|11889.8|37
1730802600000|2024-11-05 10:30:00|11901.3|11899.3|11901.3|11899.3|11904.3|11902.3|11898.3|11896.3|110
1730802900000|2024-11-05 10:35:00|11902.3|11900.3|11895.3|11893.3|11903.8|11901.8|11889.8|11887.8|57
1730803200000|2024-11-05 10:40:00|11894.8|11892.8|11890.8|11888.8|11895.3|11893.3|11887.3|11885.3|35
1730803500000|2024-11-05 10:45:00|11891.3|11889.3|11888.3|11886.3|11895.8|11893.8|11887.8|11885.8|43
1730803800000|2024-11-05 10:50:00|11887.8|11885.8|11890.3|11888.3|11892.3|11890.3|11886.8|11884.8|31
1730804100000|2024-11-05 10:55:00|11889.8|11887.8|11896.8|11894.8|11897.3|11895.3|11888.8|11886.8|35
1730804400000|2024-11-05 11:00:00|11897.3|11895.3|11900.3|11898.3|11901.8|11899.8|11895.8|11893.8|36
1730804700000|2024-11-05 11:05:00|11900.8|11898.8|11898.8|11896.8|11902.8|11900.8|11896.8|11894.8|42
1730805000000|2024-11-05 11:10:00|11898.3|11896.3|11892.8|11890.8|11899.3|11897.3|11890.8|11888.8|51
1730805300000|2024-11-05 11:15:00|11891.8|11889.8|11886.8|11884.8|11894.3|11892.3|11885.8|11883.8|46
1730805600000|2024-11-05 11:20:00|11885.8|11883.8|11883.8|11881.8|11891.8|11889.8|11883.3|11881.3|43
1730805900000|2024-11-05 11:25:00|11884.3|11882.3|11883.3|11881.3|11889.8|11887.8|11882.8|11880.8|45
1730806200000|2024-11-05 11:30:00|11882.8|11880.8|11888.8|11886.8|11889.3|11887.3|11877.3|11875.3|52
1730806500000|2024-11-05 11:35:00|11889.3|11887.3|11894.3|11892.3|11895.3|11893.3|11887.8|11885.8|56
1730806800000|2024-11-05 11:40:00|11893.8|11891.8|11891.3|11889.3|11894.3|11892.3|11889.8|11887.8|29
1730807100000|2024-11-05 11:45:00|11891.8|11889.8|11887.3|11885.3|11891.8|11889.8|11885.8|11883.8|24
1730807400000|2024-11-05 11:50:00|11887.8|11885.8|11884.3|11882.3|11888.8|11886.8|11880.3|11878.3|383
1730807700000|2024-11-05 11:55:00|11883.8|11881.8|11881.3|11879.3|11887.8|11885.8|11880.3|11878.3|46
1730808000000|2024-11-05 12:00:00|11882.3|11880.3|11894.3|11892.3|11897.8|11895.8|11881.8|11879.8|146
1730808300000|2024-11-05 12:05:00|11894.8|11892.8|11885.8|11883.8|11894.8|11892.8|11883.8|11881.8|40
1730808600000|2024-11-05 12:10:00|11886.3|11884.3|11888.3|11886.3|11889.3|11887.3|11883.8|11881.8|49
1730808900000|2024-11-05 12:15:00|11887.8|11885.8|11883.3|11881.3|11889.3|11887.3|11883.3|11881.3|45
1730809200000|2024-11-05 12:20:00|11882.8|11880.8|11883.3|11881.3|11884.3|11882.3|11872.3|11870.3|78
1730809500000|2024-11-05 12:25:00|11882.8|11880.8|11882.8|11880.8|11885.8|11883.8|11879.3|11877.3|76
1730809800000|2024-11-05 12:30:00|11882.3|11880.3|11877.8|11875.8|11886.8|11884.8|11877.3|11875.3|37
1730810100000|2024-11-05 12:35:00|11877.3|11875.3|11872.8|11870.8|11877.8|11875.8|11870.8|11868.8|54
1730810400000|2024-11-05 12:40:00|11873.4|11871.4|11880.9|11878.9|11880.9|11878.9|11872.4|11870.4|50
1730810700000|2024-11-05 12:45:00|11880.4|11878.4|11873.9|11871.9|11881.4|11879.4|11872.9|11870.9|97
1730811000000|2024-11-05 12:50:00|11875.9|11873.9|11870.9|11868.9|11876.9|11874.9|11868.9|11866.9|126
1730811300000|2024-11-05 12:55:00|11870.4|11868.4|11868.9|11866.9|11873.9|11871.9|11865.9|11863.9|54
1730811600000|2024-11-05 13:00:00|11868.4|11866.4|11871.9|11869.9|11874.9|11872.9|11868.4|11866.4|54
1730811900000|2024-11-05 13:05:00|11872.4|11870.4|11870.4|11868.4|11873.9|11871.9|11870.4|11868.4|27
1730812200000|2024-11-05 13:10:00|11870.9|11868.9|11875.9|11873.9|11875.9|11873.9|11870.9|11868.9|43
1730812500000|2024-11-05 13:15:00|11875.4|11873.4|11877.4|11875.4|11878.9|11876.9|11872.4|11870.4|59
1730812800000|2024-11-05 13:20:00|11877.9|11875.9|11880.4|11878.4|11885.9|11883.9|11877.4|11875.4|48
1730813100000|2024-11-05 13:25:00|11879.9|11877.9|11878.9|11876.9|11880.4|11878.4|11874.9|11872.9|75
1730813400000|2024-11-05 13:30:00|11879.4|11877.4|11882.4|11880.4|11884.4|11882.4|11876.4|11874.4|109
1730813700000|2024-11-05 13:35:00|11882.9|11880.9|11884.4|11882.4|11884.9|11882.9|11879.9|11877.9|130
1730814000000|2024-11-05 13:40:00|11884.9|11882.9|11892.9|11890.9|11894.9|11892.9|11882.4|11880.4|251
1730814300000|2024-11-05 13:45:00|11892.4|11890.4|11890.4|11888.4|11892.9|11890.9|11884.9|11882.9|195
1730814600000|2024-11-05 13:50:00|11890.9|11888.9|11884.4|11882.4|11891.4|11889.4|11883.9|11881.9|102
1730814900000|2024-11-05 13:55:00|11884.9|11882.9|11874.9|11872.9|11884.9|11882.9|11873.9|11871.9|117
1730815200000|2024-11-05 14:00:00|11875.4|11873.4|11873.4|11871.4|11875.9|11873.9|11868.4|11866.4|55
1730815500000|2024-11-05 14:05:00|11874.4|11872.4|11868.4|11866.4|11874.4|11872.4|11867.4|11865.4|62
1730815800000|2024-11-05 14:10:00|11867.9|11865.9|11868.4|11866.4|11871.4|11869.4|11866.4|11864.4|41
1730816100000|2024-11-05 14:15:00|11868.9|11866.9|11860.4|11858.4|11869.4|11867.4|11860.4|11858.4|61
1730816400000|2024-11-05 14:20:00|11860.9|11858.9|11858.4|11856.4|11862.4|11860.4|11856.4|11854.4|62
1730816700000|2024-11-05 14:25:00|11859.4|11857.4|11852.4|11850.4|11859.4|11857.4|11852.4|11850.4|105
1730817000000|2024-11-05 14:30:00|11851.9|11849.9|11851.9|11849.9|11856.9|11854.9|11839.9|11837.9|197
1730817300000|2024-11-05 14:35:00|11851.4|11849.4|11855.9|11853.9|11858.9|11856.9|11843.9|11841.9|133
1730817600000|2024-11-05 14:40:00|11856.4|11854.4|11847.4|11845.4|11860.9|11858.9|11845.4|11843.4|118
1730817900000|2024-11-05 14:45:00|11847.9|11845.9|11849.4|11847.4|11851.9|11849.9|11843.9|11841.9|220
1730818200000|2024-11-05 14:50:00|11848.9|11846.9|11860.9|11858.9|11861.4|11859.4|11846.4|11844.4|316
1730818500000|2024-11-05 14:55:00|11860.4|11858.4|11856.9|11854.9|11863.4|11861.4|11856.4|11854.4|168
1730818800000|2024-11-05 15:00:00|11861.4|11859.4|11860.9|11858.9|11866.9|11864.9|11854.9|11852.9|316
1730819100000|2024-11-05 15:05:00|11861.4|11859.4|11861.9|11859.9|11864.9|11862.9|11857.9|11855.9|117
1730819400000|2024-11-05 15:10:00|11861|11859|11858|11856|11862.5|11860.5|11850.5|11848.5|155
1730819700000|2024-11-05 15:15:00|11858.5|11856.5|11852|11850|11859|11857|11848.5|11846.5|162
1730820000000|2024-11-05 15:20:00|11851.5|11849.5|11857.5|11855.5|11857.5|11855.5|11847.5|11845.5|140
1730820300000|2024-11-05 15:25:00|11858|11856|11848|11846|11859.5|11857.5|11844.5|11842.5|129
1730820600000|2024-11-05 15:30:00|11847.5|11845.5|11854.5|11852.5|11854.5|11852.5|11846.5|11844.5|138
1730820900000|2024-11-05 15:35:00|11854|11852|11865.5|11863.5|11866.5|11864.5|11853|11851|442
1730821200000|2024-11-05 15:40:00|11866|11864|11869.5|11867.5|11871|11869|11865|11863|126
1730821500000|2024-11-05 15:45:00|11869|11867|11872.5|11870.5|11876.5|11874.5|11868.5|11866.5|211
1730821800000|2024-11-05 15:50:00|11872|11870|11877|11875|11878.5|11876.5|11869.5|11867.5|192
1730822100000|2024-11-05 15:55:00|11876.5|11874.5|11874|11872|11879.5|11877.5|11871.5|11869.5|238
1730822400000|2024-11-05 16:00:00|11874.5|11872.5|11873.5|11871.5|11875.5|11873.5|11868.5|11866.5|207
1730822700000|2024-11-05 16:05:00|11874|11872|11871|11869|11874.5|11872.5|11870|11868|558
1730823000000|2024-11-05 16:10:00|11870.5|11868.5|11870.5|11868.5|11872.5|11870.5|11868.5|11866.5|228
1730823300000|2024-11-05 16:15:00|11871|11869|11868.5|11866.5|11871|11869|11866.5|11864.5|401
1730823600000|2024-11-05 16:20:00|11869.5|11867.5|11867.5|11865.5|11871.5|11869.5|11866.5|11864.5|311
1730823900000|2024-11-05 16:25:00|11868|11866|11865|11863|11872.5|11870.5|11862.5|11860.5|882
1730824200000|2024-11-05 16:30:00|11864.5|11862.5|11864.5|11862.5|11865.5|11863.5|11860|11858|763
1730824500000|2024-11-05 16:35:00|11863|11861|11871.5|11869.5|11873.5|11871.5|11859.5|11857.5|570
1730824800000|2024-11-05 16:40:00|11872|11870|11868.5|11866.5|11874.5|11872.5|11866|11864|280
1730825100000|2024-11-05 16:45:00|11869|11867|11874.5|11872.5|11876.5|11874.5|11867.5|11865.5|47
1730825400000|2024-11-05 16:50:00|11875|11873|11873.5|11871.5|11875.5|11873.5|11871|11869|200
1730825700000|2024-11-05 16:55:00|11874|11872|11871.5|11869.5|11876|11874|11870|11868|23
1730826000000|2024-11-05 17:00:00|11871|11869|11870.5|11868.5|11871.5|11869.5|11868|11866|25
1730826300000|2024-11-05 17:05:00|11870|11868|11871.5|11869.5|11873|11871|11869|11867|15
1730826600000|2024-11-05 17:10:00|11871|11869|11874.5|11872.5|11875|11873|11870.5|11868.5|27
1730826900000|2024-11-05 17:15:00|11874|11872|11881.5|11879.5|11882.5|11880.5|11873|11871|31
1730827200000|2024-11-05 17:20:00|11881|11879|11880.5|11878.5|11882|11880|11878.5|11876.5|20
1730827500000|2024-11-05 17:25:00|11880|11878|11877.5|11875.5|11880.5|11878.5|11877.5|11875.5|8
1730827800000|2024-11-05 17:30:00|11878|11876|11883.5|11881.5|11884.5|11882.5|11877.5|11875.5|18
1730828100000|2024-11-05 17:35:00|11884|11882|11884|11882|11885|11883|11882|11880|3
1730828400000|2024-11-05 17:40:00|11882.5|11880.5|11885|11883|11886|11884|11882.5|11880.5|25
1730828700000|2024-11-05 17:45:00|11884.5|11882.5|11891|11889|11892|11890|11884.5|11882.5|42
1730829000000|2024-11-05 17:50:00|11891.5|11889.5|11895.5|11893.5|11896.5|11894.5|11890|11888|67
1730829300000|2024-11-05 17:55:00|11895|11893|11894.5|11892.5|11895|11893|11892|11890|27
1730829600000|2024-11-05 18:00:00|11894|11892|11896|11894|11896|11894|11893|11891|23
1730829900000|2024-11-05 18:05:00|11895.5|11893.5|11896|11894|11897.5|11895.5|11895|11893|11
1730830200000|2024-11-05 18:10:00|11895.5|11893.5|11891.5|11889.5|11896.5|11894.5|11890.5|11888.5|12
1730830500000|2024-11-05 18:15:00|11891|11889|11892|11890|11896|11894|11891|11889|9
1730830800000|2024-11-05 18:20:00|11891.5|11889.5|11890|11888|11893|11891|11889|11887|7
1730831100000|2024-11-05 18:25:00|11889.5|11887.5|11889|11887|11893|11891|11889|11887|10
1730831400000|2024-11-05 18:30:00|11888.5|11886.5|11882|11880|11889|11887|11881.5|11879.5|37
1730831700000|2024-11-05 18:35:00|11882.5|11880.5|11880.5|11878.5|11883.5|11881.5|11878|11876|11
1730832000000|2024-11-05 18:40:00|11881|11879|11883|11881|11884.5|11882.5|11880|11878|29
1730832300000|2024-11-05 18:45:00|11883.5|11881.5|11881|11879|11886|11884|11879.5|11877.5|8
1730832600000|2024-11-05 18:50:00|11881.5|11879.5|11886|11884|11886.5|11884.5|11880|11878|10
1730832900000|2024-11-05 18:55:00|11886.5|11884.5|11886|11884|11887|11885|11883|11881|7
1730833200000|2024-11-05 19:00:00|11886.5|11884.5|11891|11889|11892|11890|11886.5|11884.5|16
1730833500000|2024-11-05 19:05:00|11890.5|11888.5|11896.5|11894.5|11896.5|11894.5|11889.5|11887.5|6
1730833800000|2024-11-05 19:10:00|11896|11894|11891.5|11889.5|11896.5|11894.5|11891|11889|70
1730834100000|2024-11-05 19:15:00|11891|11889|11891.5|11889.5|11894|11892|11890.5|11888.5|4
1730834400000|2024-11-05 19:20:00|11891|11889|11889|11887|11891.5|11889.5|11887|11885|1
1730834700000|2024-11-05 19:25:00|11888.5|11886.5|11887.5|11885.5|11891.5|11889.5|11887.5|11885.5|26
1730835000000|2024-11-05 19:30:00|11888|11886|11885.5|11883.5|11888.5|11886.5|11885.5|11883.5|6
1730835300000|2024-11-05 19:35:00|11886|11884|11889.5|11887.5|11890|11888|11886|11884|8
1730835600000|2024-11-05 19:40:00|11890|11888|11887|11885|11890|11888|11886|11884|17
1730835900000|2024-11-05 19:45:00|11887.5|11885.5|11885.5|11883.5|11888|11886|11885.5|11883.5|0
1730836200000|2024-11-05 19:50:00|11886|11884|11879|11877|11886|11884|11879|11877|5
1730836500000|2024-11-05 19:55:00|11879.5|11877.5|11876.5|11874.5|11879.5|11877.5|11873|11871|7
1730836800000|2024-11-05 20:00:00|11877|11875|11879.5|11877.5|11882|11880|11876.5|11874.5|38
1730837100000|2024-11-05 20:05:00|11880|11878|11887|11885|11887|11885|11879|11877|3
1730837400000|2024-11-05 20:10:00|11886.5|11884.5|11885|11883|11888|11886|11884|11882|3
1730837700000|2024-11-05 20:15:00|11884.5|11882.5|11886|11884|11886.5|11884.5|11883.5|11881.5|12
1730838000000|2024-11-05 20:20:00|11885|11883|11884|11882|11886|11884|11880.5|11878.5|20
1730838300000|2024-11-05 20:25:00|11883.5|11881.5|11883.5|11881.5|11884|11882|11880|11878|13
1730838600000|2024-11-05 20:30:00|11884|11882|11885.5|11883.5|11887.5|11885.5|11882|11880|1
1730838900000|2024-11-05 20:35:00|11886|11884|11888.5|11886.5|11889.5|11887.5|11885.5|11883.5|2
1730839200000|2024-11-05 20:40:00|11888|11886|11884|11882|11888|11886|11882|11880|20
1730839500000|2024-11-05 20:45:00|11883.5|11881.5|11885|11883|11886.5|11884.5|11883.5|11881.5|5
1730839800000|2024-11-05 20:50:00|11884.5|11882.5|11892.5|11890.5|11893.5|11891.5|11884.5|11882.5|17
1730840100000|2024-11-05 20:55:00|11892|11890|11892.5|11886.5|11893.2|11891|11886.5|11884.5|20
1730840400000|2024-11-05 21:00:00|11892.8|11886.8|11895|11889|11895.3|11889.3|11891.6|11885.6|0
1730840700000|2024-11-05 21:05:00|11894.7|11888.7|11899.5|11893.5|11901.1|11895.1|11894.7|11888.7|0
1730841000000|2024-11-05 21:10:00|11899.8|11893.8|11902|11896|11903.9|11897.9|11898.9|11892.9|0
1730841300000|2024-11-05 21:15:00|11901.9|11895.9|11897.5|11891.5|11901.9|11895.9|11895|11889|0
1730841600000|2024-11-05 21:20:00|11897.3|11891.3|11902.6|11896.6|11902.9|11896.9|11897.2|11891.2|0
1730841900000|2024-11-05 21:25:00|11902.5|11896.5|11901.7|11895.7|11902.6|11896.6|11900.7|11894.7|0
1730842200000|2024-11-05 21:30:00|11901.4|11895.4|11902.6|11896.6|11902.6|11896.6|11900.3|11894.3|0
1730842500000|2024-11-05 21:35:00|11902.5|11896.5|11902.9|11896.9|11904.2|11898.2|11902.3|11896.3|0
1730842800000|2024-11-05 21:40:00|11902.6|11896.6|11900.5|11894.5|11902.6|11896.6|11900.5|11894.5|0
1730843100000|2024-11-05 21:45:00|11900.3|11894.3|11900.3|11894.3|11900.5|11894.5|11898.6|11892.6|0
1730843400000|2024-11-05 21:50:00|11900.2|11894.2|11900|11894|11901.4|11895.4|11898.9|11892.9|0
1730843700000|2024-11-05 21:55:00|11899.8|11893.8|11904.4|11898.4|11905.5|11899.5|11899.8|11893.8|0
1730844000000|2024-11-05 22:00:00|11904.3|11898.3|11903.5|11897.5|11904.4|11898.4|11903.2|11897.2|0
1730844300000|2024-11-05 22:05:00|11903.3|11897.3|11902.4|11896.4|11903.3|11897.3|11902.4|11896.4|0
1730844600000|2024-11-05 22:10:00|11902.3|11896.3|11902.6|11896.6|11902.7|11896.7|11901.9|11895.9|0
1730844900000|2024-11-05 22:15:00|11902.7|11896.7|11902.2|11896.2|11902.7|11896.7|11902|11896|0
1730845200000|2024-11-05 22:20:00|11902.7|11896.7|11902|11896|11902.7|11896.7|11902|11896|0
1730845500000|2024-11-05 22:25:00|11902.2|11896.2|11902.5|11896.5|11902.6|11896.6|11902.2|11896.2|0
1730845800000|2024-11-05 22:30:00|11902.6|11896.6|11902.4|11896.4|11902.6|11896.6|11902.4|11896.4|0
1730846100000|2024-11-05 22:35:00|11902.5|11896.5|11902.7|11896.7|11902.7|11896.7|11902.5|11896.5|0
1730846400000|2024-11-05 22:40:00|11902.6|11896.6|11902.7|11896.7|11902.7|11896.7|11902.6|11896.6|0
1730846700000|2024-11-05 22:45:00|11902.6|11896.6|11902.7|11896.7|11902.9|11896.9|11902.6|11896.6|0
1730847000000|2024-11-05 22:50:00|11902.6|11896.6|11902.9|11896.9|11902.9|11896.9|11902.6|11896.6|0
1730847300000|2024-11-05 22:55:00|11902.7|11896.7|11902.6|11896.6|11902.9|11896.9|11902.5|11896.5|0
1730847600000|2024-11-05 23:00:00|11902|11896|11902.2|11896.2|11903.5|11897.5|11900.2|11894.2|0
1730847900000|2024-11-05 23:05:00|11902.6|11896.6|11904.7|11898.7|11904.7|11898.7|11900.4|11894.4|0
1730848200000|2024-11-05 23:10:00|11904.8|11898.8|11900.4|11894.4|11904.8|11898.8|11900.4|11894.4|0
1730848500000|2024-11-05 23:15:00|11900.6|11894.6|11898.4|11892.4|11900.7|11894.7|11897.6|11891.6|0
1730848800000|2024-11-05 23:20:00|11898.2|11892.2|11896.7|11890.7|11899|11893|11896.2|11890.2|0
1730849100000|2024-11-05 23:25:00|11896.8|11890.8|11899.7|11893.7|11899.7|11893.7|11896.4|11890.4|0
1730849400000|2024-11-05 23:30:00|11900|11894|11900|11894|11900.9|11894.9|11898.4|11892.4|0
1730849700000|2024-11-05 23:35:00|11900.1|11894.1|11897.5|11891.5|11900.1|11894.1|11896.9|11890.9|0
1730850000000|2024-11-05 23:40:00|11897.6|11891.6|11898.2|11892.2|11898.8|11892.8|11897.2|11891.2|0
1730850300000|2024-11-05 23:45:00|11898.4|11892.4|11897.9|11891.9|11899.4|11893.4|11897.6|11891.6|0
1730850600000|2024-11-05 23:50:00|11897.6|11891.6|11900.4|11894.4|11900.9|11894.9|11897.6|11891.6|0
1730850900000|2024-11-05 23:55:00|11900.3|11894.3|11896.4|11890.4|11900.3|11894.3|11895.7|11889.7|0
1730851200000|2024-11-06 00:00:00|11896.2|11890.2|11899.7|11893.7|11900.9|11894.9|11896|11890|0
1730851500000|2024-11-06 00:05:00|11899.5|11893.5|11900.6|11894.6|11903.1|11897.1|11899.1|11893.1|0
1730851800000|2024-11-06 00:10:00|11900.7|11894.7|11900.1|11894.1|11901.6|11895.6|11897.6|11891.6|0
1730852100000|2024-11-06 00:15:00|11899.7|11893.7|11898.7|11892.7|11900.3|11894.3|11886.5|11880.5|0
1730852400000|2024-11-06 00:20:00|11897.3|11891.3|11906.1|11900.1|11908.4|11902.4|11896.6|11890.6|0
1730852700000|2024-11-06 00:25:00|11905.4|11899.4|11904.9|11898.9|11909.8|11903.8|11904.1|11898.1|0
1730853000000|2024-11-06 00:30:00|11904.8|11898.8|11908|11902|11910.2|11904.2|11902.7|11896.7|0
1730853300000|2024-11-06 00:35:00|11907.3|11901.3|11898.6|11892.6|11909.5|11903.5|11898.6|11892.6|0
1730853600000|2024-11-06 00:40:00|11899.4|11893.4|11900.9|11894.9|11901.6|11895.6|11895.7|11889.7|0
1730853900000|2024-11-06 00:45:00|11901.6|11895.6|11902.9|11896.9|11904.4|11898.4|11897.2|11891.2|0
1730854200000|2024-11-06 00:50:00|11903.6|11897.6|11907.3|11901.3|11907.3|11901.3|11902.2|11896.2|0
1730854500000|2024-11-06 00:55:00|11906.6|11900.6|11900|11894|11907.3|11901.3|11898.5|11892.5|0
1730854800000|2024-11-06 01:00:00|11899.3|11893.3|11906.4|11900.4|11907.2|11901.2|11899.2|11893.2|0
1730855100000|2024-11-06 01:05:00|11907.2|11901.2|11915.2|11909.2|11915.9|11909.9|11906.5|11900.5|0
1730855400000|2024-11-06 01:10:00|11914.5|11908.5|11912.4|11906.4|11916.7|11910.7|11908.7|11902.7|0
1730855700000|2024-11-06 01:15:00|11911.7|11905.7|11916.6|11910.6|11918.1|11912.1|11911.6|11905.6|0
1730856000000|2024-11-06 01:20:00|11915.9|11909.9|11913.8|11907.8|11917.4|11911.4|11911.6|11905.6|0
1730856300000|2024-11-06 01:25:00|11913.1|11907.1|11913.7|11907.7|11915.2|11909.2|11908.7|11902.7|0
1730856600000|2024-11-06 01:30:00|11914.4|11908.4|11915.1|11909.1|11921.8|11915.8|11913|11907|0
1730856900000|2024-11-06 01:35:00|11915.2|11909.2|11911.5|11905.5|11915.9|11909.9|11909.4|11903.4|0
1730857200000|2024-11-06 01:40:00|11910|11904|11907.9|11901.9|11911.5|11905.5|11907.2|11901.2|0
1730857500000|2024-11-06 01:45:00|11907.2|11901.2|11905|11899|11910.7|11904.7|11904.3|11898.3|0
1730857800000|2024-11-06 01:50:00|11905.7|11899.7|11911.6|11905.6|11912.3|11906.3|11904.3|11898.3|0
1730858100000|2024-11-06 01:55:00|11913|11907|11914.5|11908.5|11915.2|11909.2|11910.8|11904.8|0
1730858400000|2024-11-06 02:00:00|11913.8|11907.8|11913.3|11907.3|11918.7|11912.7|11913|11907|0
1730858700000|2024-11-06 02:05:00|11914.7|11908.7|11923.8|11917.8|11925.3|11919.3|11913.3|11907.3|0
1730859000000|2024-11-06 02:10:00|11922.4|11916.4|11924.9|11918.9|11928.3|11922.3|11922.4|11916.4|0
1730859300000|2024-11-06 02:15:00|11924.8|11918.8|11930.8|11924.8|11930.8|11924.8|11922.1|11916.1|0
1730859600000|2024-11-06 02:20:00|11929.4|11923.4|11925.2|11919.2|11929.6|11923.6|11919.4|11913.4|0
1730859900000|2024-11-06 02:25:00|11926.6|11920.6|11929.1|11923.1|11930.5|11924.5|11923.8|11917.8|0
1730860200000|2024-11-06 02:30:00|11929|11923|11926.8|11920.8|11931.8|11925.8|11926.7|11920.7|0
1730860500000|2024-11-06 02:35:00|11926.1|11920.1|11926.4|11920.4|11932.1|11926.1|11923.9|11917.9|0
1730860800000|2024-11-06 02:40:00|11927.8|11921.8|11929.4|11923.4|11930.8|11924.8|11926.3|11920.3|0
1730861100000|2024-11-06 02:45:00|11930.1|11924.1|11936.5|11930.5|11937.9|11931.9|11929.3|11923.3|0
1730861400000|2024-11-06 02:50:00|11936.4|11930.4|11947.9|11941.9|11947.9|11941.9|11936.4|11930.4|0
1730861700000|2024-11-06 02:55:00|11946.5|11940.5|11952.2|11946.2|11952.9|11946.9|11945|11939|0
1730862000000|2024-11-06 03:00:00|11951.5|11945.5|11961.2|11955.2|11965.5|11959.5|11950.8|11944.8|0
1730862300000|2024-11-06 03:05:00|11960.5|11954.5|11950.2|11944.2|11961.2|11955.2|11946.6|11940.6|0
1730862600000|2024-11-06 03:10:00|11950.1|11944.1|11939.6|11933.6|11950.1|11944.1|11939.6|11933.6|0
1730862900000|2024-11-06 03:15:00|11941|11935|11933.9|11927.9|11941|11935|11926.6|11920.6|0
1730863200000|2024-11-06 03:20:00|11933.8|11927.8|11926.8|11920.8|11933.9|11927.9|11923.2|11917.2|0
1730863500000|2024-11-06 03:25:00|11927.6|11921.6|11922.6|11916.6|11934.9|11928.9|11922.6|11916.6|0
1730863800000|2024-11-06 03:30:00|11921.9|11915.9|11894|11888|11921.9|11915.9|11894|11888|0
1730864100000|2024-11-06 03:35:00|11894.8|11888.8|11904.8|11898.8|11904.8|11898.8|11888.9|11882.9|0
1730864400000|2024-11-06 03:40:00|11905.5|11899.5|11904|11898|11906.3|11900.3|11892.7|11886.7|0
1730864700000|2024-11-06 03:45:00|11904.7|11898.7|11895.4|11889.4|11905.5|11899.5|11888.3|11882.3|0
1730865000000|2024-11-06 03:50:00|11895.5|11889.5|11881.3|11875.3|11895.5|11889.5|11879.7|11873.7|0
1730865300000|2024-11-06 03:55:00|11879.9|11873.9|11862.3|11856.3|11881.3|11875.3|11853.6|11847.6|0
1730865600000|2024-11-06 04:00:00|11863|11857|11866.4|11860.4|11869.9|11863.9|11856.4|11850.4|0
1730865900000|2024-11-06 04:05:00|11868.5|11862.5|11876.2|11870.2|11883.4|11877.4|11863.5|11857.5|0
1730866200000|2024-11-06 04:10:00|11876.9|11870.9|11892.2|11886.2|11893.6|11887.6|11874.8|11868.8|0
1730866500000|2024-11-06 04:15:00|11891.5|11885.5|11864.5|11858.5|11891.5|11885.5|11841.1|11835.1|0
1730866800000|2024-11-06 04:20:00|11863.8|11857.8|11861.6|11855.6|11870.9|11864.9|11859.4|11853.4|0
1730867100000|2024-11-06 04:25:00|11860.9|11854.9|11851.8|11845.8|11871|11865|11846.8|11840.8|0
1730867400000|2024-11-06 04:30:00|11851.9|11845.9|11859.9|11853.9|11860.7|11854.7|11843.4|11837.4|0
1730867700000|2024-11-06 04:35:00|11859.2|11853.2|11860.6|11854.6|11865.5|11859.5|11854.2|11848.2|0
1730868000000|2024-11-06 04:40:00|11859.9|11853.9|11866.9|11860.9|11871.1|11865.1|11856.2|11850.2|0
1730868300000|2024-11-06 04:45:00|11866.1|11860.1|11868.2|11862.2|11872.5|11866.5|11864|11858|0
1730868600000|2024-11-06 04:50:00|11868.9|11862.9|11866.9|11860.9|11872.6|11866.6|11866.9|11860.9|0
1730868900000|2024-11-06 04:55:00|11867.6|11861.6|11869.7|11863.7|11874.8|11868.8|11864.1|11858.1|0
1730869200000|2024-11-06 05:00:00|11868.9|11862.9|11866|11860|11868.9|11862.9|11856.7|11850.7|0
1730869500000|2024-11-06 05:05:00|11866.7|11860.7|11862.5|11856.5|11870.9|11864.9|11860.4|11854.4|0
1730869800000|2024-11-06 05:10:00|11863.2|11857.2|11854.5|11848.5|11863.2|11857.2|11853.1|11847.1|0
1730870100000|2024-11-06 05:15:00|11853.8|11847.8|11855.2|11849.2|11860.9|11854.9|11853.7|11847.7|0
1730870400000|2024-11-06 05:20:00|11855.3|11849.3|11861.7|11855.7|11861.7|11855.7|11852.3|11846.3|0
1730870700000|2024-11-06 05:25:00|11861|11855|11856.8|11850.8|11864.5|11858.5|11855.3|11849.3|0
1730871000000|2024-11-06 05:30:00|11856.1|11850.1|11854|11848|11856.9|11850.9|11853.3|11847.3|0
1730871300000|2024-11-06 05:35:00|11852.6|11846.6|11846.9|11840.9|11854|11848|11843.4|11837.4|0
1730871600000|2024-11-06 05:40:00|11847|11841|11835.7|11829.7|11854.1|11848.1|11832.9|11826.9|0
1730871900000|2024-11-06 05:45:00|11837.1|11831.1|11836.3|11830.3|11844.8|11838.8|11832|11826|0
1730872200000|2024-11-06 05:50:00|11834.8|11828.8|11832|11826|11839.7|11833.7|11827.6|11821.6|0
1730872500000|2024-11-06 05:55:00|11830.5|11824.5|11838.4|11832.4|11840.6|11834.6|11827.8|11821.8|0
1730872800000|2024-11-06 06:00:00|11839.1|11833.1|11835.5|11829.5|11839.1|11833.1|11828.4|11822.4|0
1730873100000|2024-11-06 06:05:00|11836.9|11830.9|11848|11842|11848|11842|11835.5|11829.5|0
1730873400000|2024-11-06 06:10:00|11849.4|11843.4|11857.9|11851.9|11859.4|11853.4|11846.5|11840.5|0
1730873700000|2024-11-06 06:15:00|11858.6|11852.6|11869.1|11863.1|11875|11869|11858.6|11852.6|0
1730874000000|2024-11-06 06:20:00|11869|11863|11861.3|11855.3|11872.5|11866.5|11860.6|11854.6|0
1730874300000|2024-11-06 06:25:00|11863.5|11857.5|11874.9|11868.9|11874.9|11868.9|11860.6|11854.6|0
1730874600000|2024-11-06 06:30:00|11875.6|11869.6|11907|11901|11916.1|11910.1|11874.9|11868.9|0
1730874900000|2024-11-06 06:35:00|11905.6|11899.6|11896.5|11890.5|11909.3|11903.3|11891.4|11885.4|0
1730875200000|2024-11-06 06:40:00|11895.8|11889.8|11906.2|11900.2|11909.7|11903.7|11890.1|11884.1|0
1730875500000|2024-11-06 06:45:00|11906.9|11900.9|11905.4|11899.4|11909.7|11903.7|11899.7|11893.7|0
1730875800000|2024-11-06 06:50:00|11905.5|11899.5|11924|11918|11931|11925|11905.5|11899.5|0
1730876100000|2024-11-06 06:55:00|11922.5|11916.5|11901.1|11895.1|11928.3|11922.3|11901.1|11895.1|0
1730876400000|2024-11-06 07:00:00|11899.7|11893.7|11950.8|11948.8|11968.8|11966.8|11899.7|11893.7|101
1730876700000|2024-11-06 07:05:00|11950.3|11948.3|11995.8|11993.8|12005.3|12003.3|11946.8|11944.8|271
1730877000000|2024-11-06 07:10:00|11996.3|11994.3|11990.3|11988.3|12002.8|12000.8|11977.8|11975.8|113
1730877300000|2024-11-06 07:15:00|11990.8|11988.8|12004.8|12002.8|12004.8|12002.8|11980.3|11978.3|120
1730877600000|2024-11-06 07:20:00|12004.3|12002.3|12017.3|12015.3|12017.8|12015.8|12000.3|11998.3|75
1730877900000|2024-11-06 07:25:00|12017.8|12015.8|12008.3|12006.3|12020.8|12018.8|11997.3|11995.3|42
1730878200000|2024-11-06 07:30:00|12009.3|12007.3|12030.3|12028.3|12033.3|12031.3|12004.8|12002.8|81
1730878500000|2024-11-06 07:35:00|12025.8|12023.8|12042.8|12040.8|12050.8|12048.8|12024.8|12022.8|75
1730878800000|2024-11-06 07:40:00|12043.3|12041.3|12009.3|12007.3|12044.3|12042.3|12007.8|12005.8|29
1730879100000|2024-11-06 07:45:00|12008.8|12006.8|12020.8|12018.8|12025.3|12023.3|12006.3|12004.3|73
1730879400000|2024-11-06 07:50:00|12020.3|12018.3|12059.3|12057.3|12059.3|12057.3|11998.8|11996.8|132
1730879700000|2024-11-06 07:55:00|12059.8|12057.8|12018.8|12016.8|12076.8|12074.8|12008.8|12006.8|519
1730880000000|2024-11-06 08:00:00|12016.3|12014.3|12014.8|12012.8|12042.3|12040.3|11992.8|11990.8|761
1730880300000|2024-11-06 08:05:00|12015.3|12013.3|12024.8|12022.8|12048.3|12046.3|12013.3|12011.3|426
1730880600000|2024-11-06 08:10:00|12027.3|12025.3|12053.8|12051.8|12053.8|12051.8|12017.3|12015.3|441
1730880900000|2024-11-06 08:15:00|12053.3|12051.3|12063.8|12061.8|12067.8|12065.8|12050.8|12048.8|418
1730881200000|2024-11-06 08:20:00|12064.3|12062.3|12068.3|12066.3|12081.3|12079.3|12062.8|12060.8|343
1730881500000|2024-11-06 08:25:00|12064.8|12062.8|12069.3|12067.3|12073.8|12071.8|12061.8|12059.8|1567
1730881800000|2024-11-06 08:30:00|12071.3|12069.3|12096.8|12094.8|12099.3|12097.3|12065.3|12063.3|441
1730882100000|2024-11-06 08:35:00|12096.3|12094.3|12103.8|12101.8|12108.3|12106.3|12089.8|12087.8|355
1730882400000|2024-11-06 08:40:00|12103.5|12101.5|12108.5|12106.5|12111.5|12109.5|12100.5|12098.5|427
1730882700000|2024-11-06 08:45:00|12108|12106|12111|12109|12113.5|12111.5|12105|12103|321
1730883000000|2024-11-06 08:50:00|12109|12107|12121.5|12119.5|12125|12123|12109|12107|444
1730883300000|2024-11-06 08:55:00|12122|12120|12121|12119|12124|12122|12112.5|12110.5|244
1730883600000|2024-11-06 09:00:00|12120|12118|12106|12104|12121|12119|12101|12099|421
1730883900000|2024-11-06 09:05:00|12106.5|12104.5|12098|12096|12112|12110|12096|12094|367
1730884200000|2024-11-06 09:10:00|12098.5|12096.5|12095|12093|12100.5|12098.5|12091|12089|256
1730884500000|2024-11-06 09:15:00|12094|12092|12089|12087|12095|12093|12082.5|12080.5|283
1730884800000|2024-11-06 09:20:00|12089.5|12087.5|12066|12064|12091|12089|12065.5|12063.5|870
1730885100000|2024-11-06 09:25:00|12065|12063|12046.5|12044.5|12065.5|12063.5|12044.5|12042.5|356
1730885400000|2024-11-06 09:30:00|12047|12045|12056|12054|12058|12056|12045|12043|217
1730885700000|2024-11-06 09:35:00|12055|12053|12042|12040|12057.5|12055.5|12042|12040|397
1730886000000|2024-11-06 09:40:00|12041.5|12039.5|12026|12024|12041.5|12039.5|12026|12024|213
1730886300000|2024-11-06 09:45:00|12025.5|12023.5|12021|12019|12029.5|12027.5|12010|12008|243
1730886600000|2024-11-06 09:50:00|12020.5|12018.5|12035.5|12033.5|12040.5|12038.5|12019.5|12017.5|363
1730886900000|2024-11-06 09:55:00|12035|12033|12050|12048|12050.5|12048.5|12032.5|12030.5|133
1730887200000|2024-11-06 10:00:00|12049|12047|12049|12047|12060.5|12058.5|12045|12043|118
1730887500000|2024-11-06 10:05:00|12050|12048|12055.5|12053.5|12057.5|12055.5|12039.5|12037.5|117
1730887800000|2024-11-06 10:10:00|12055|12053|12070|12068|12070|12068|12048|12046|256
1730888100000|2024-11-06 10:15:00|12070.5|12068.5|12091|12089|12092|12090|12070|12068|236
1730888400000|2024-11-06 10:20:00|12092|12090|12082|12080|12093|12091|12079|12077|248
1730888700000|2024-11-06 10:25:00|12082.5|12080.5|12085|12083|12087|12085|12076|12074|103
1730889000000|2024-11-06 10:30:00|12082|12080|12083|12081|12091|12089|12080|12078|143
1730889300000|2024-11-06 10:35:00|12083.5|12081.5|12076|12074|12084|12082|12075|12073|85
1730889600000|2024-11-06 10:40:00|12076.5|12074.5|12072|12070|12079|12077|12068.5|12066.5|101
1730889900000|2024-11-06 10:45:00|12072.5|12070.5|12063.5|12061.5|12072.5|12070.5|12060|12058|47
1730890200000|2024-11-06 10:50:00|12064|12062|12064.5|12062.5|12068.5|12066.5|12057|12055|115
1730890500000|2024-11-06 10:55:00|12065|12063|12062|12060|12069.5|12067.5|12061|12059|76
1730890800000|2024-11-06 11:00:00|12062.5|12060.5|12053|12051|12064.5|12062.5|12048|12046|86
1730891100000|2024-11-06 11:05:00|12052.5|12050.5|12061|12059|12061|12059|12052|12050|65
1730891400000|2024-11-06 11:10:00|12060|12058|12054.5|12052.5|12060|12058|12052|12050|61
1730891700000|2024-11-06 11:15:00|12054|12052|12051.5|12049.5|12058.5|12056.5|12051|12049|49
1730892000000|2024-11-06 11:20:00|12051|12049|12055.5|12053.5|12056.5|12054.5|12049|12047|38
1730892300000|2024-11-06 11:25:00|12056|12054|12039|12037|12056|12054|12039|12037|76
1730892600000|2024-11-06 11:30:00|12040|12038|12030.5|12028.5|12042.5|12040.5|12030|12028|103
1730892900000|2024-11-06 11:35:00|12031|12029|12028|12026|12040|12038|12028|12026|73
1730893200000|2024-11-06 11:40:00|12028.5|12026.5|12027|12025|12034|12032|12021|12019|119
1730893500000|2024-11-06 11:45:00|12026.5|12024.5|12006|12004|12028.5|12026.5|12006|12004|626
1730893800000|2024-11-06 11:50:00|12007|12005|12016.5|12014.5|12017.5|12015.5|12003|12001|305
1730894100000|2024-11-06 11:55:00|12017|12015|12022.5|12020.5|12026|12024|12011.5|12009.5|234
1730894400000|2024-11-06 12:00:00|12021.5|12019.5|12029|12027|12031|12029|12015.5|12013.5|240
1730894700000|2024-11-06 12:05:00|12029.5|12027.5|12027.5|12025.5|12034|12032|12025|12023|89
1730895000000|2024-11-06 12:10:00|12028|12026|12028|12026|12032.5|12030.5|12021|12019|87
1730895300000|2024-11-06 12:15:00|12027|12025|12023|12021|12032|12030|12019|12017|63
1730895600000|2024-11-06 12:20:00|12023.5|12021.5|12017|12015|12023.5|12021.5|12015|12013|54
1730895900000|2024-11-06 12:25:00|12016.5|12014.5|12016.5|12014.5|12024|12022|12012.5|12010.5|642
1730896200000|2024-11-06 12:30:00|12017|12015|12028|12026|12028|12026|12009.5|12007.5|54
1730896500000|2024-11-06 12:35:00|12027|12025|12024|12022|12031|12029|12020.5|12018.5|87
1730896800000|2024-11-06 12:40:00|12024.2|12022.2|12021.7|12019.7|12028.2|12026.2|12019.2|12017.2|60
1730897100000|2024-11-06 12:45:00|12022.2|12020.2|12025.2|12023.2|12032.7|12030.7|12020.2|12018.2|100
1730897400000|2024-11-06 12:50:00|12025.7|12023.7|12025.2|12023.2|12027.7|12025.7|12018.2|12016.2|58
1730897700000|2024-11-06 12:55:00|12024.7|12022.7|12017.2|12015.2|12031.2|12029.2|12017.2|12015.2|88
1730898000000|2024-11-06 13:00:00|12017.7|12015.7|12009.7|12007.7|12020.7|12018.7|12009.7|12007.7|82
1730898300000|2024-11-06 13:05:00|12009.2|12007.2|12015.2|12013.2|12022.2|12020.2|12008.7|12006.7|69
1730898600000|2024-11-06 13:10:00|12015.7|12013.7|12007.2|12005.2|12015.7|12013.7|12004.2|12002.2|120
1730898900000|2024-11-06 13:15:00|12009.2|12007.2|12004.7|12002.7|12010.2|12008.2|12000.7|11998.7|99
1730899200000|2024-11-06 13:20:00|12005.2|12003.2|12008.7|12006.7|12014.2|12012.2|12003.7|12001.7|47
1730899500000|2024-11-06 13:25:00|12008.2|12006.2|11996.7|11994.7|12008.2|12006.2|11996.2|11994.2|167
1730899800000|2024-11-06 13:30:00|11996.2|11994.2|11978.7|11976.7|11996.2|11994.2|11972.7|11970.7|380
1730900100000|2024-11-06 13:35:00|11979.2|11977.2|11982.2|11980.2|11987.2|11985.2|11970.2|11968.2|87
1730900400000|2024-11-06 13:40:00|11981.7|11979.7|11968.7|11966.7|11983.7|11981.7|11967.2|11965.2|72
1730900700000|2024-11-06 13:45:00|11969.2|11967.2|11943.2|11941.2|11969.2|11967.2|11943.2|11941.2|104
1730901000000|2024-11-06 13:50:00|11943.7|11941.7|11945.2|11943.2|11952.2|11950.2|11940.2|11938.2|161
1730901300000|2024-11-06 13:55:00|11944.7|11942.7|11952.2|11950.2|11958.2|11956.2|11940.2|11938.2|106
1730901600000|2024-11-06 14:00:00|11951.7|11949.7|11925.2|11923.2|11952.7|11950.7|11924.2|11922.2|134
1730901900000|2024-11-06 14:05:00|11924.7|11922.7|11926.7|11924.7|11933.7|11931.7|11920.2|11918.2|249
1730902200000|2024-11-06 14:10:00|11926.2|11924.2|11918.7|11916.7|11926.2|11924.2|11913.7|11911.7|135
1730902500000|2024-11-06 14:15:00|11919.2|11917.2|11948.2|11946.2|11953.7|11951.7|11918.2|11916.2|324
1730902800000|2024-11-06 14:20:00|11949.2|11947.2|11939.2|11937.2|11956.2|11954.2|11938.7|11936.7|285
1730903100000|2024-11-06 14:25:00|11938.7|11936.7|11936.7|11934.7|11948.7|11946.7|11933.2|11931.2|249
1730903400000|2024-11-06 14:30:00|11937.2|11935.2|11921.2|11919.2|11938.7|11936.7|11914.2|11912.2|418
1730903700000|2024-11-06 14:35:00|11922.2|11920.2|11916.2|11914.2|11941.7|11939.7|11913.2|11911.2|257
1730904000000|2024-11-06 14:40:00|11916.7|11914.7|11895.2|11893.2|11922.2|11920.2|11893.2|11891.2|212
1730904300000|2024-11-06 14:45:00|11895.7|11893.7|11853.2|11851.2|11901.2|11899.2|11852.7|11850.7|282
1730904600000|2024-11-06 14:50:00|11853.7|11851.7|11837.2|11835.2|11853.7|11851.7|11831.7|11829.7|705
1730904900000|2024-11-06 14:55:00|11838.7|11836.7|11851.2|11849.2|11860.7|11858.7|11821.2|11819.2|721
1730905200000|2024-11-06 15:00:00|11851.7|11849.7|11864.2|11862.2|11873.2|11871.2|11839.7|11837.7|349
1730905500000|2024-11-06 15:05:00|11864.7|11862.7|11855.7|11853.7|11864.7|11862.7|11845.7|11843.7|334
1730905800000|2024-11-06 15:10:00|11856|11854|11863.5|11861.5|11869.5|11867.5|11849.5|11847.5|463
1730906100000|2024-11-06 15:15:00|11862|11860|11866|11864|11871|11869|11853|11851|313
1730906400000|2024-11-06 15:20:00|11866.5|11864.5|11873.5|11871.5|11877.5|11875.5|11863.5|11861.5|381
1730906700000|2024-11-06 15:25:00|11871.5|11869.5|11875|11873|11881.5|11879.5|11862.5|11860.5|243
1730907000000|2024-11-06 15:30:00|11874.5|11872.5|11872.5|11870.5|11881.5|11879.5|11867.5|11865.5|271
1730907300000|2024-11-06 15:35:00|11872|11870|11860.5|11858.5|11875.5|11873.5|11858.5|11856.5|145
1730907600000|2024-11-06 15:40:00|11863|11861|11857|11855|11868.5|11866.5|11855.5|11853.5|72
1730907900000|2024-11-06 15:45:00|11856.5|11854.5|11858.5|11856.5|11861.5|11859.5|11849.5|11847.5|165
1730908200000|2024-11-06 15:50:00|11858|11856|11849.5|11847.5|11858|11856|11843.5|11841.5|128
1730908500000|2024-11-06 15:55:00|11849|11847|11857.5|11855.5|11859|11857|11846.5|11844.5|183
1730908800000|2024-11-06 16:00:00|11856.5|11854.5|11835.5|11833.5|11857|11855|11825.5|11823.5|238
1730909100000|2024-11-06 16:05:00|11835|11833|11837.5|11835.5|11840.5|11838.5|11829|11827|187
1730909400000|2024-11-06 16:10:00|11836.5|11834.5|11844|11842|11845|11843|11836|11834|393
1730909700000|2024-11-06 16:15:00|11844.5|11842.5|11847|11845|11855.5|11853.5|11839.5|11837.5|1238
1730910000000|2024-11-06 16:20:00|11847.5|11845.5|11830.5|11828.5|11848.5|11846.5|11829|11827|449
1730910300000|2024-11-06 16:25:00|11831.5|11829.5|11847.5|11845.5|11850|11848|11827.5|11825.5|1475
1730910600000|2024-11-06 16:30:00|11849.5|11847.5|11856|11854|11856|11854|11844|11842|975
1730910900000|2024-11-06 16:35:00|11856.5|11854.5|11862.5|11860.5|11863|11861|11855.5|11853.5|298
1730911200000|2024-11-06 16:40:00|11861.5|11859.5|11856.5|11854.5|11861.5|11859.5|11855.5|11853.5|133
1730911500000|2024-11-06 16:45:00|11856|11854|11848.5|11846.5|11857|11855|11848.5|11846.5|79
1730911800000|2024-11-06 16:50:00|11849|11847|11844|11842|11850.5|11848.5|11843|11841|45
1730912100000|2024-11-06 16:55:00|11844.5|11842.5|11847.5|11845.5|11848.5|11846.5|11844|11842|27
1730912400000|2024-11-06 17:00:00|11847|11845|11844.5|11842.5|11847.5|11845.5|11837.5|11835.5|45
1730912700000|2024-11-06 17:05:00|11844|11842|11840.5|11838.5|11849|11847|11839|11837|26
1730913000000|2024-11-06 17:10:00|11840|11838|11846|11844|11846.5|11844.5|11838.5|11836.5|22
1730913300000|2024-11-06 17:15:00|11845.5|11843.5|11837|11835|11845.5|11843.5|11831|11829|60
1730913600000|2024-11-06 17:20:00|11837.5|11835.5|11834.5|11832.5|11837.5|11835.5|11830|11828|25
1730913900000|2024-11-06 17:25:00|11834|11832|11837.5|11835.5|11839|11837|11832|11830|29
1730914200000|2024-11-06 17:30:00|11837|11835|11839.5|11837.5|11842|11840|11834|11832|55
1730914500000|2024-11-06 17:35:00|11839|11837|11841.5|11839.5|11848|11846|11839|11837|1041
1730914800000|2024-11-06 17:40:00|11842|11840|11852|11850|11852|11850|11841.5|11839.5|11
1730915100000|2024-11-06 17:45:00|11851.5|11849.5|11860|11858|11860|11858|11850.5|11848.5|14
1730915400000|2024-11-06 17:50:00|11859.5|11857.5|11856.5|11854.5|11860|11858|11855|11853|62
1730915700000|2024-11-06 17:55:00|11856|11854|11861|11859|11861|11859|11855|11853|9
1730916000000|2024-11-06 18:00:00|11860.5|11858.5|11860|11858|11864|11862|11856|11854|21
1730916300000|2024-11-06 18:05:00|11860.5|11858.5|11861.5|11859.5|11863|11861|11859|11857|5
1730916600000|2024-11-06 18:10:00|11862|11860|11868.5|11866.5|11870|11868|11860|11858|60
1730916900000|2024-11-06 18:15:00|11869|11867|11873|11871|11875|11873|11868.5|11866.5|6
1730917200000|2024-11-06 18:20:00|11873.5|11871.5|11873|11871|11875|11873|11870|11868|7
1730917500000|2024-11-06 18:25:00|11872.5|11870.5|11876|11874|11878|11876|11869.5|11867.5|10
1730917800000|2024-11-06 18:30:00|11876.5|11874.5|11883|11881|11884|11882|11876.5|11874.5|38
1730918100000|2024-11-06 18:35:00|11883.5|11881.5|11882.5|11880.5|11886|11884|11882|11880|9
1730918400000|2024-11-06 18:40:00|11882|11880|11881.5|11879.5|11887|11885|11881.5|11879.5|8
1730918700000|2024-11-06 18:45:00|11880.5|11878.5|11882.5|11880.5|11883|11881|11879|11877|19
1730919000000|2024-11-06 18:50:00|11882|11880|11883.5|11881.5|11886|11884|11880|11878|11
1730919300000|2024-11-06 18:55:00|11883|11881|11883|11881|11887|11885|11882|11880|12
1730919600000|2024-11-06 19:00:00|11883.5|11881.5|11883.5|11881.5|11889|11887|11883|11881|13
1730919900000|2024-11-06 19:05:00|11884|11882|11880|11878|11885|11883|11876.5|11874.5|14
1730920200000|2024-11-06 19:10:00|11880.5|11878.5|11882|11880|11884|11882|11879|11877|11
1730920500000|2024-11-06 19:15:00|11881.5|11879.5|11878.5|11876.5|11883|11881|11877|11875|6
1730920800000|2024-11-06 19:20:00|11879|11877|11877|11875|11880|11878|11874.5|11872.5|14
1730921100000|2024-11-06 19:25:00|11877.5|11875.5|11873|11871|11878|11876|11872.5|11870.5|9
1730921400000|2024-11-06 19:30:00|11874|11872|11877.5|11875.5|11880.5|11878.5|11873|11871|9
1730921700000|2024-11-06 19:35:00|11877|11875|11880|11878|11883|11881|11877|11875|17
1730922000000|2024-11-06 19:40:00|11879.5|11877.5|11879|11877|11881.5|11879.5|11876|11874|19
1730922300000|2024-11-06 19:45:00|11878.5|11876.5|11879|11877|11882.5|11880.5|11878|11876|19
1730922600000|2024-11-06 19:50:00|11879.5|11877.5|11874.5|11872.5|11881|11879|11872.5|11870.5|13
1730922900000|2024-11-06 19:55:00|11874|11872|11876.5|11874.5|11880|11878|11873.5|11871.5|9
1730923200000|2024-11-06 20:00:00|11876|11874|11876.5|11874.5|11878.5|11876.5|11874.5|11872.5|7
1730923500000|2024-11-06 20:05:00|11877|11875|11875|11873|11878|11876|11873.5|11871.5|12
1730923800000|2024-11-06 20:10:00|11874.5|11872.5|11882|11880|11882|11880|11874.5|11872.5|3
1730924100000|2024-11-06 20:15:00|11881.5|11879.5|11880.5|11878.5|11885|11883|11880|11878|8
1730924400000|2024-11-06 20:20:00|11880|11878|11877.5|11875.5|11880.5|11878.5|11874.5|11872.5|19
1730924700000|2024-11-06 20:25:00|11878.5|11876.5|11883.5|11881.5|11885.5|11883.5|11878.5|11876.5|16
1730925000000|2024-11-06 20:30:00|11884|11882|11881.5|11879.5|11884.5|11882.5|11879|11877|15
1730925300000|2024-11-06 20:35:00|11882|11880|11878.5|11876.5|11882|11880|11876.5|11874.5|19
1730925600000|2024-11-06 20:40:00|11879|11877|11885.5|11883.5|11886|11884|11878|11876|22
1730925900000|2024-11-06 20:45:00|11885|11883|11886|11884|11889.5|11887.5|11883|11881|18
1730926200000|2024-11-06 20:50:00|11885.5|11883.5|11878.5|11876.5|11885.5|11883.5|11869.5|11867.5|20
1730926500000|2024-11-06 20:55:00|11878|11876|11887.5|11881.5|11887.5|11885.5|11874.5|11872.5|77
1730926800000|2024-11-06 21:00:00|11886.4|11880.4|11889.3|11883.3|11893|11887|11884.8|11878.8|0
1730927100000|2024-11-06 21:05:00|11889.6|11883.6|11887.2|11881.2|11890.2|11884.2|11886.9|11880.9|0
1730927400000|2024-11-06 21:10:00|11887.5|11881.5|11888.6|11882.6|11889.5|11883.5|11886.7|11880.7|0
1730927700000|2024-11-06 21:15:00|11888.9|11882.9|11890.8|11884.8|11890.9|11884.9|11887.4|11881.4|0
1730928000000|2024-11-06 21:20:00|11890.7|11884.7|11891.3|11885.3|11892.5|11886.5|11889.8|11883.8|0
1730928300000|2024-11-06 21:25:00|11891|11885|11892.2|11886.2|11892.5|11886.5|11889.6|11883.6|0
1730928600000|2024-11-06 21:30:00|11892.1|11886.1|11891.3|11885.3|11892.4|11886.4|11891|11885|0
1730928900000|2024-11-06 21:35:00|11891|11885|11891.5|11885.5|11891.6|11885.6|11890|11884|0
1730929200000|2024-11-06 21:40:00|11891.2|11885.2|11891.2|11885.2|11893|11887|11890.9|11884.9|0
1730929500000|2024-11-06 21:45:00|11891|11885|11895.2|11889.2|11895.2|11889.2|11890.9|11884.9|0
1730929800000|2024-11-06 21:50:00|11895.1|11889.1|11896.6|11890.6|11898.3|11892.3|11894.9|11888.9|0
1730930100000|2024-11-06 21:55:00|11896.5|11890.5|11899.6|11893.6|11900.2|11894.2|11896.5|11890.5|0
1730930400000|2024-11-06 22:00:00|11899|11893|11898.7|11892.7|11899.3|11893.3|11898.3|11892.3|0
1730930700000|2024-11-06 22:05:00|11898.5|11892.5|11899.7|11893.7|11899.7|11893.7|11898.4|11892.4|0
1730931000000|2024-11-06 22:10:00|11899.3|11893.3|11900.2|11894.2|11900.2|11894.2|11899.3|11893.3|0
1730931300000|2024-11-06 22:15:00|11899.6|11893.6|11898.8|11892.8|11899.9|11893.9|11898.4|11892.4|0
1730931600000|2024-11-06 22:20:00|11898.9|11892.9|11897.5|11891.5|11899.1|11893.1|11897.4|11891.4|0
1730931900000|2024-11-06 22:25:00|11897.7|11891.7|11897.7|11891.7|11897.8|11891.8|11897.7|11891.7|0
1730932200000|2024-11-06 22:30:00|11897.6|11891.6|11897.1|11891.1|11897.6|11891.6|11897.1|11891.1|0
1730932500000|2024-11-06 22:35:00|11896.9|11890.9|11895.7|11889.7|11896.9|11890.9|11895.7|11889.7|0
1730932800000|2024-11-06 22:40:00|11895.3|11889.3|11894.8|11888.8|11895.4|11889.4|11893.8|11887.8|0
1730933100000|2024-11-06 22:45:00|11894.9|11888.9|11895.3|11889.3|11895.3|11889.3|11894.8|11888.8|0
1730933400000|2024-11-06 22:50:00|11895.9|11889.9|11896.5|11890.5|11896.5|11890.5|11895.9|11889.9|0
1730933700000|2024-11-06 22:55:00|11896.3|11890.3|11896.5|11890.5|11896.9|11890.9|11896.2|11890.2|0
1730934000000|2024-11-06 23:00:00|11896.6|11890.6|11894.4|11888.4|11896.9|11890.9|11893.1|11887.1|0
1730934300000|2024-11-06 23:05:00|11894.3|11888.3|11893.8|11887.8|11895.1|11889.1|11892.4|11886.4|0
1730934600000|2024-11-06 23:10:00|11894.1|11888.1|11894.4|11888.4|11894.7|11888.7|11894|11888|0
1730934900000|2024-11-06 23:15:00|11894.1|11888.1|11891.5|11885.5|11894.6|11888.6|11890.6|11884.6|0
1730935200000|2024-11-06 23:20:00|11891.2|11885.2|11891.2|11885.2|11892.4|11886.4|11890.6|11884.6|0
1730935500000|2024-11-06 23:25:00|11891.3|11885.3|11892.9|11886.9|11893.2|11887.2|11890.6|11884.6|0
1730935800000|2024-11-06 23:30:00|11892.8|11886.8|11891.5|11885.5|11892.9|11886.9|11890.7|11884.7|0
1730936100000|2024-11-06 23:35:00|11891.6|11885.6|11891.5|11885.5|11891.8|11885.8|11890.6|11884.6|0
1730936400000|2024-11-06 23:40:00|11891.2|11885.2|11889.1|11883.1|11891.8|11885.8|11887.6|11881.6|0
1730936700000|2024-11-06 23:45:00|11889.4|11883.4|11889.4|11883.4|11890.6|11884.6|11889.1|11883.1|0
1730937000000|2024-11-06 23:50:00|11889.1|11883.1|11888.8|11882.8|11889.4|11883.4|11887.9|11881.9|0
1730937300000|2024-11-06 23:55:00|11888.7|11882.7|11888.4|11882.4|11889.4|11883.4|11887.9|11881.9|0
1730937600000|2024-11-07 00:00:00|11888.3|11882.3|11891.3|11885.3|11892.4|11886.4|11888.2|11882.2|0
1730937900000|2024-11-07 00:05:00|11891.5|11885.5|11890.6|11884.6|11893.5|11887.5|11890.3|11884.3|0
1730938200000|2024-11-07 00:10:00|11890.7|11884.7|11891.5|11885.5|11892.9|11886.9|11890.7|11884.7|0
1730938500000|2024-11-07 00:15:00|11891.6|11885.6|11884.6|11878.6|11893.2|11887.2|11881.7|11875.7|0
1730938800000|2024-11-07 00:20:00|11886.1|11880.1|11875.9|11869.9|11886.1|11880.1|11875.8|11869.8|0
1730939100000|2024-11-07 00:25:00|11875.8|11869.8|11870|11864|11875.9|11869.9|11868.6|11862.6|0
1730939400000|2024-11-07 00:30:00|11869.3|11863.3|11871.5|11865.5|11871.5|11865.5|11866.4|11860.4|0
1730939700000|2024-11-07 00:35:00|11872.2|11866.2|11875.8|11869.8|11876.6|11870.6|11871.5|11865.5|0
1730940000000|2024-11-07 00:40:00|11876.6|11870.6|11877.2|11871.2|11879.4|11873.4|11875.8|11869.8|0
1730940300000|2024-11-07 00:45:00|11877.9|11871.9|11871.4|11865.4|11878|11872|11870|11864|0
1730940600000|2024-11-07 00:50:00|11870.7|11864.7|11871.4|11865.4|11874.3|11868.3|11869.9|11863.9|0
1730940900000|2024-11-07 00:55:00|11872.1|11866.1|11872.9|11866.9|11875.1|11869.1|11871.4|11865.4|0
1730941200000|2024-11-07 01:00:00|11872.1|11866.1|11869.3|11863.3|11872.2|11866.2|11865.7|11859.7|0
1730941500000|2024-11-07 01:05:00|11870|11864|11858.5|11852.5|11871.5|11865.5|11854.9|11848.9|0
1730941800000|2024-11-07 01:10:00|11859.9|11853.9|11862.9|11856.9|11864.4|11858.4|11857.1|11851.1|0
1730942100000|2024-11-07 01:15:00|11863.6|11857.6|11858.6|11852.6|11864.4|11858.4|11857.1|11851.1|0
1730942400000|2024-11-07 01:20:00|11857.2|11851.2|11856.5|11850.5|11858.7|11852.7|11854.3|11848.3|0
1730942700000|2024-11-07 01:25:00|11855.7|11849.7|11855.8|11849.8|11857.2|11851.2|11852.8|11846.8|0
1730943000000|2024-11-07 01:30:00|11855.7|11849.7|11861.6|11855.6|11863.1|11857.1|11854.3|11848.3|0
1730943300000|2024-11-07 01:35:00|11860.2|11854.2|11866.1|11860.1|11869|11863|11860.2|11854.2|0
1730943600000|2024-11-07 01:40:00|11864.6|11858.6|11860.2|11854.2|11866.1|11860.1|11860.1|11854.1|0
1730943900000|2024-11-07 01:45:00|11861.6|11855.6|11861.7|11855.7|11864.6|11858.6|11860.2|11854.2|0
1730944200000|2024-11-07 01:50:00|11863.1|11857.1|11860.2|11854.2|11863.1|11857.1|11858.7|11852.7|0
1730944500000|2024-11-07 01:55:00|11860.9|11854.9|11864.6|11858.6|11864.6|11858.6|11860.9|11854.9|0
1730944800000|2024-11-07 02:00:00|11863.9|11857.9|11864.5|11858.5|11866|11860|11861.6|11855.6|0
1730945100000|2024-11-07 02:05:00|11866|11860|11864.5|11858.5|11868.9|11862.9|11863.1|11857.1|0
1730945400000|2024-11-07 02:10:00|11866|11860|11861.6|11855.6|11866|11860|11860.1|11854.1|0
1730945700000|2024-11-07 02:15:00|11863.1|11857.1|11864.6|11858.6|11864.6|11858.6|11861.7|11855.7|0
1730946000000|2024-11-07 02:20:00|11863.9|11857.9|11862.4|11856.4|11864.6|11858.6|11861.7|11855.7|0
1730946300000|2024-11-07 02:25:00|11861.7|11855.7|11858.8|11852.8|11863.1|11857.1|11858.8|11852.8|0
1730946600000|2024-11-07 02:30:00|11859.5|11853.5|11857.3|11851.3|11861.7|11855.7|11855.9|11849.9|0
1730946900000|2024-11-07 02:35:00|11855.9|11849.9|11854.5|11848.5|11857.4|11851.4|11853|11847|0
1730947200000|2024-11-07 02:40:00|11855.9|11849.9|11851.6|11845.6|11855.9|11849.9|11850.1|11844.1|0
1730947500000|2024-11-07 02:45:00|11853|11847|11855.9|11849.9|11855.9|11849.9|11850.1|11844.1|0
1730947800000|2024-11-07 02:50:00|11854.5|11848.5|11855.9|11849.9|11857.4|11851.4|11854.4|11848.4|0
1730948100000|2024-11-07 02:55:00|11855.8|11849.8|11855.9|11849.9|11857.3|11851.3|11854.4|11848.4|0
1730948400000|2024-11-07 03:00:00|11857.4|11851.4|11858.8|11852.8|11863.1|11857.1|11857.4|11851.4|0
1730948700000|2024-11-07 03:05:00|11858|11852|11857.3|11851.3|11858.8|11852.8|11854.4|11848.4|0
1730949000000|2024-11-07 03:10:00|11858.8|11852.8|11858.1|11852.1|11863.2|11857.2|11858.1|11852.1|0
1730949300000|2024-11-07 03:15:00|11858.8|11852.8|11861.8|11855.8|11861.8|11855.8|11858.8|11852.8|0
1730949600000|2024-11-07 03:20:00|11860.4|11854.4|11866.2|11860.2|11866.3|11860.3|11860.4|11854.4|0
1730949900000|2024-11-07 03:25:00|11865.5|11859.5|11864.8|11858.8|11866.2|11860.2|11864|11858|0
1730950200000|2024-11-07 03:30:00|11866.2|11860.2|11863.3|11857.3|11866.2|11860.2|11863.3|11857.3|0
1730950500000|2024-11-07 03:35:00|11863.2|11857.2|11864.7|11858.7|11864.7|11858.7|11863.2|11857.2|0
1730950800000|2024-11-07 03:40:00|11866.1|11860.1|11869.1|11863.1|11870.5|11864.5|11866.1|11860.1|0
1730951100000|2024-11-07 03:45:00|11870.5|11864.5|11871.9|11865.9|11872|11866|11870.5|11864.5|0
1730951400000|2024-11-07 03:50:00|11871.2|11865.2|11872|11866|11872|11866|11869|11863|0
1730951700000|2024-11-07 03:55:00|11870.6|11864.6|11870.6|11864.6|11872|11866|11869.1|11863.1|0
1730952000000|2024-11-07 04:00:00|11869.1|11863.1|11869.1|11863.1|11870.6|11864.6|11869.1|11863.1|0
1730952300000|2024-11-07 04:05:00|11867.7|11861.7|11866.2|11860.2|11867.7|11861.7|11864.8|11858.8|0
1730952600000|2024-11-07 04:10:00|11864.8|11858.8|11863.4|11857.4|11864.8|11858.8|11861.9|11855.9|0
1730952900000|2024-11-07 04:15:00|11862.7|11856.7|11862|11856|11863.4|11857.4|11861.9|11855.9|0
1730953200000|2024-11-07 04:20:00|11862.7|11856.7|11860.5|11854.5|11863.4|11857.4|11860.5|11854.5|0
1730953500000|2024-11-07 04:25:00|11859.1|11853.1|11860.5|11854.5|11863.4|11857.4|11859.1|11853.1|0
1730953800000|2024-11-07 04:30:00|11859.8|11853.8|11859.2|11853.2|11862|11856|11859.2|11853.2|0
1730954100000|2024-11-07 04:35:00|11859.9|11853.9|11860.6|11854.6|11863.5|11857.5|11859.9|11853.9|0
1730954400000|2024-11-07 04:40:00|11859.2|11853.2|11860.6|11854.6|11861.4|11855.4|11859.1|11853.1|0
1730954700000|2024-11-07 04:45:00|11862.1|11856.1|11860.6|11854.6|11862.1|11856.1|11860.6|11854.6|0
1730955000000|2024-11-07 04:50:00|11861.3|11855.3|11862.8|11856.8|11865|11859|11860.6|11854.6|0
1730955300000|2024-11-07 04:55:00|11863.5|11857.5|11863.7|11857.7|11865.1|11859.1|11859.3|11853.3|0
1730955600000|2024-11-07 05:00:00|11863.6|11857.6|11862.2|11856.2|11863.7|11857.7|11860.7|11854.7|0
1730955900000|2024-11-07 05:05:00|11862.9|11856.9|11866.6|11860.6|11866.6|11860.6|11862.2|11856.2|0
1730956200000|2024-11-07 05:10:00|11865.9|11859.9|11871|11865|11871|11865|11865.1|11859.1|0
1730956500000|2024-11-07 05:15:00|11869.5|11863.5|11866.7|11860.7|11871.1|11865.1|11866.7|11860.7|0
1730956800000|2024-11-07 05:20:00|11866.8|11860.8|11874|11868|11874|11868|11866.8|11860.8|0
1730957100000|2024-11-07 05:25:00|11873.3|11867.3|11869.6|11863.6|11873.3|11867.3|11868.2|11862.2|0
1730957400000|2024-11-07 05:30:00|11868.9|11862.9|11874|11868|11875.5|11869.5|11868.2|11862.2|0
1730957700000|2024-11-07 05:35:00|11874.7|11868.7|11868.9|11862.9|11875.4|11869.4|11868.2|11862.2|0
1730958000000|2024-11-07 05:40:00|11869.6|11863.6|11869.6|11863.6|11871.1|11865.1|11866.7|11860.7|0
1730958300000|2024-11-07 05:45:00|11871.1|11865.1|11874|11868|11875.4|11869.4|11871|11865|0
1730958600000|2024-11-07 05:50:00|11874.7|11868.7|11882.6|11876.6|11883.3|11877.3|11874|11868|0
1730958900000|2024-11-07 05:55:00|11883.3|11877.3|11889.8|11883.8|11889.8|11883.8|11882.6|11876.6|0
1730959200000|2024-11-07 06:00:00|11892.7|11886.7|11888.2|11882.2|11892.7|11886.7|11886.8|11880.8|0
1730959500000|2024-11-07 06:05:00|11889.7|11883.7|11883.9|11877.9|11889.7|11883.7|11883.9|11877.9|0
1730959800000|2024-11-07 06:10:00|11884.6|11878.6|11889.7|11883.7|11894|11888|11882.5|11876.5|0
1730960100000|2024-11-07 06:15:00|11888.2|11882.2|11891.2|11885.2|11892.7|11886.7|11888.2|11882.2|0
1730960400000|2024-11-07 06:20:00|11889.8|11883.8|11891.3|11885.3|11892.7|11886.7|11888.3|11882.3|0
1730960700000|2024-11-07 06:25:00|11892|11886|11891.3|11885.3|11895.6|11889.6|11889.8|11883.8|0
1730961000000|2024-11-07 06:30:00|11892.7|11886.7|11885.5|11879.5|11892.7|11886.7|11885.5|11879.5|0
1730961300000|2024-11-07 06:35:00|11884.8|11878.8|11888.3|11882.3|11889.8|11883.8|11884.7|11878.7|0
1730961600000|2024-11-07 06:40:00|11889.1|11883.1|11895.6|11889.6|11895.6|11889.6|11887.6|11881.6|0
1730961900000|2024-11-07 06:45:00|11898.4|11892.4|11889.8|11883.8|11898.5|11892.5|11889.8|11883.8|0
1730962200000|2024-11-07 06:50:00|11890.5|11884.5|11897.7|11891.7|11899.8|11893.8|11889.8|11883.8|0
1730962500000|2024-11-07 06:55:00|11898.4|11892.4|11899.8|11893.8|11904.8|11898.8|11898.4|11892.4|0
1730962800000|2024-11-07 07:00:00|11902.6|11896.6|11867|11865|11902.6|11898.5|11865.5|11863.5|69
1730963100000|2024-11-07 07:05:00|11867.5|11865.5|11873.5|11871.5|11875|11873|11864.5|11862.5|9
1730963400000|2024-11-07 07:10:00|11875.5|11873.5|11877|11875|11878.5|11876.5|11875.5|11873.5|12
1730963700000|2024-11-07 07:15:00|11877.5|11875.5|11874.5|11872.5|11877.5|11875.5|11869.5|11867.5|26
1730964000000|2024-11-07 07:20:00|11875|11873|11875.5|11873.5|11886.5|11884.5|11873|11871|42
1730964300000|2024-11-07 07:25:00|11874.5|11872.5|11861|11859|11874.5|11872.5|11861|11859|18
1730964600000|2024-11-07 07:30:00|11861.5|11859.5|11854.5|11852.5|11866.5|11864.5|11854|11852|37
1730964900000|2024-11-07 07:35:00|11853|11851|11858.5|11856.5|11862|11860|11852.5|11850.5|14
1730965200000|2024-11-07 07:40:00|11860|11858|11858|11856|11862|11860|11857|11855|12
1730965500000|2024-11-07 07:45:00|11857.5|11855.5|11858|11856|11862.5|11860.5|11854.5|11852.5|26
1730965800000|2024-11-07 07:50:00|11857.5|11855.5|11860|11858|11860|11858|11850.5|11848.5|37
1730966100000|2024-11-07 07:55:00|11860.5|11858.5|11863|11861|11870|11868|11856.5|11854.5|141
1730966400000|2024-11-07 08:00:00|11863.5|11861.5|11878|11876|11895|11893|11863.5|11861.5|681
1730966700000|2024-11-07 08:05:00|11877.5|11875.5|11901|11899|11901|11899|11869|11867|301
1730967000000|2024-11-07 08:10:00|11899.5|11897.5|11884|11882|11904|11902|11877|11875|533
1730967300000|2024-11-07 08:15:00|11884.5|11882.5|11901.5|11899.5|11901.5|11899.5|11882.5|11880.5|217
1730967600000|2024-11-07 08:20:00|11902.5|11900.5|11913|11911|11913.5|11911.5|11899.5|11897.5|167
1730967900000|2024-11-07 08:25:00|11913.5|11911.5|11922|11920|11925.5|11923.5|11913.5|11911.5|202
1730968200000|2024-11-07 08:30:00|11922.5|11920.5|11912.5|11910.5|11923|11921|11908.5|11906.5|299
1730968500000|2024-11-07 08:35:00|11913|11911|11895.5|11893.5|11914.5|11912.5|11893|11891|263
1730968800000|2024-11-07 08:40:00|11895.6|11893.6|11902.6|11900.6|11905.6|11903.6|11887.6|11885.6|246
1730969100000|2024-11-07 08:45:00|11902.1|11900.1|11906.6|11904.6|11916.6|11914.6|11901.6|11899.6|161
1730969400000|2024-11-07 08:50:00|11908.1|11906.1|11919.1|11917.1|11919.6|11917.6|11906.6|11904.6|138
1730969700000|2024-11-07 08:55:00|11919.6|11917.6|11934.6|11932.6|11935.1|11933.1|11918.6|11916.6|128
1730970000000|2024-11-07 09:00:00|11934.1|11932.1|11931.6|11929.6|11939.6|11937.6|11929.6|11927.6|218
1730970300000|2024-11-07 09:05:00|11932.1|11930.1|11937.1|11935.1|11941.6|11939.6|11932.1|11930.1|205
1730970600000|2024-11-07 09:10:00|11937.6|11935.6|11943.6|11941.6|11945.6|11943.6|11935.1|11933.1|138
1730970900000|2024-11-07 09:15:00|11944.1|11942.1|11947.6|11945.6|11948.1|11946.1|11941.6|11939.6|160
1730971200000|2024-11-07 09:20:00|11948.1|11946.1|11942.1|11940.1|11950.6|11948.6|11941.6|11939.6|104
1730971500000|2024-11-07 09:25:00|11942.6|11940.6|11942.6|11940.6|11945.1|11943.1|11939.6|11937.6|99
1730971800000|2024-11-07 09:30:00|11943.6|11941.6|11951.6|11949.6|11954.6|11952.6|11942.1|11940.1|136
1730972100000|2024-11-07 09:35:00|11951.1|11949.1|11946.6|11944.6|11955.1|11953.1|11944.1|11942.1|145
1730972400000|2024-11-07 09:40:00|11947.1|11945.1|11949.1|11947.1|11953.1|11951.1|11945.1|11943.1|132
1730972700000|2024-11-07 09:45:00|11948.6|11946.6|11946.6|11944.6|11950.1|11948.1|11945.1|11943.1|82
1730973000000|2024-11-07 09:50:00|11947.1|11945.1|11945.1|11943.1|11952.1|11950.1|11942.1|11940.1|109
1730973300000|2024-11-07 09:55:00|11944.6|11942.6|11946.6|11944.6|11951.6|11949.6|11942.1|11940.1|686
1730973600000|2024-11-07 10:00:00|11947.1|11945.1|11948.6|11946.6|11953.6|11951.6|11945.1|11943.1|276
1730973900000|2024-11-07 10:05:00|11948.1|11946.1|11939.6|11937.6|11951.1|11949.1|11939.6|11937.6|153
1730974200000|2024-11-07 10:10:00|11940.1|11938.1|11953.6|11951.6|11953.6|11951.6|11939.6|11937.6|144
1730974500000|2024-11-07 10:15:00|11953.1|11951.1|11947.6|11945.6|11957.1|11955.1|11947.6|11945.6|123
1730974800000|2024-11-07 10:20:00|11947.1|11945.1|11944.1|11942.1|11952.1|11950.1|11943.6|11941.6|207
1730975100000|2024-11-07 10:25:00|11944.6|11942.6|11929.6|11927.6|11944.6|11942.6|11929.6|11927.6|123
1730975400000|2024-11-07 10:30:00|11930.1|11928.1|11937.6|11935.6|11940.1|11938.1|11923.6|11921.6|434
1730975700000|2024-11-07 10:35:00|11937.1|11935.1|11935.6|11933.6|11938.1|11936.1|11928.1|11926.1|71
1730976000000|2024-11-07 10:40:00|11936.1|11934.1|11932.6|11930.6|11936.6|11934.6|11929.6|11927.6|47
1730976300000|2024-11-07 10:45:00|11933.1|11931.1|11938.6|11936.6|11939.6|11937.6|11930.1|11928.1|62
1730976600000|2024-11-07 10:50:00|11939.1|11937.1|11946.1|11944.1|11946.6|11944.6|11937.1|11935.1|96
1730976900000|2024-11-07 10:55:00|11946.6|11944.6|11944.1|11942.1|11951.1|11949.1|11944.1|11942.1|106
1730977200000|2024-11-07 11:00:00|11944.6|11942.6|11943.1|11941.1|11947.1|11945.1|11936.6|11934.6|90
1730977500000|2024-11-07 11:05:00|11943.6|11941.6|11941.6|11939.6|11946.1|11944.1|11940.1|11938.1|70
1730977800000|2024-11-07 11:10:00|11941.1|11939.1|11941.6|11939.6|11944.1|11942.1|11936.6|11934.6|122
1730978100000|2024-11-07 11:15:00|11942.1|11940.1|11949.1|11947.1|11950.1|11948.1|11938.6|11936.6|81
1730978400000|2024-11-07 11:20:00|11949.6|11947.6|11959.1|11957.1|11963.1|11961.1|11949.1|11947.1|189
1730978700000|2024-11-07 11:25:00|11959.6|11957.6|11961.1|11959.1|11965.6|11963.6|11958.1|11956.1|77
1730979000000|2024-11-07 11:30:00|11960.6|11958.6|11957.6|11955.6|11963.1|11961.1|11957.1|11955.1|91
1730979300000|2024-11-07 11:35:00|11958.1|11956.1|11972.6|11970.6|11974.1|11972.1|11956.1|11954.1|124
1730979600000|2024-11-07 11:40:00|11972.1|11970.1|11980.1|11978.1|11980.1|11978.1|11964.6|11962.6|111
1730979900000|2024-11-07 11:45:00|11980.6|11978.6|11977.1|11975.1|11985.1|11983.1|11975.6|11973.6|122
1730980200000|2024-11-07 11:50:00|11977.6|11975.6|11979.1|11977.1|11984.6|11982.6|11977.6|11975.6|73
1730980500000|2024-11-07 11:55:00|11978.6|11976.6|11980.6|11978.6|11981.6|11979.6|11975.1|11973.1|59
1730980800000|2024-11-07 12:00:00|11981.1|11979.1|11982.1|11980.1|11987.6|11985.6|11978.6|11976.6|140
1730981100000|2024-11-07 12:05:00|11981.6|11979.6|11979.6|11977.6|11984.1|11982.1|11976.1|11974.1|71
1730981400000|2024-11-07 12:10:00|11980.1|11978.1|11988.6|11986.6|11990.1|11988.1|11980.1|11978.1|66
1730981700000|2024-11-07 12:15:00|11989.1|11987.1|11977.6|11975.6|11991.1|11989.1|11977.6|11975.6|99
1730982000000|2024-11-07 12:20:00|11978.1|11976.1|11982.1|11980.1|11982.1|11980.1|11975.1|11973.1|51
1730982300000|2024-11-07 12:25:00|11982.6|11980.6|11990.1|11988.1|11991.1|11989.1|11982.1|11980.1|178
1730982600000|2024-11-07 12:30:00|11989.6|11987.6|11976.6|11974.6|11990.6|11988.6|11976.6|11974.6|47
1730982900000|2024-11-07 12:35:00|11977.1|11975.1|11973.6|11971.6|11979.1|11977.1|11972.1|11970.1|106
1730983200000|2024-11-07 12:40:00|11974.5|11972.5|11964.5|11962.5|11978.5|11976.5|11964|11962|50
1730983500000|2024-11-07 12:45:00|11963.5|11961.5|11963.5|11961.5|11967|11965|11960|11958|97
1730983800000|2024-11-07 12:50:00|11962.5|11960.5|11961|11959|11965|11963|11955.5|11953.5|51
1730984100000|2024-11-07 12:55:00|11961.5|11959.5|11961|11959|11966|11964|11959.5|11957.5|62
1730984400000|2024-11-07 13:00:00|11961.5|11959.5|11969|11967|11970.5|11968.5|11960.5|11958.5|93
1730984700000|2024-11-07 13:05:00|11969.5|11967.5|11969|11967|11970.5|11968.5|11962.5|11960.5|70
1730985000000|2024-11-07 13:10:00|11968.5|11966.5|11973.5|11971.5|11974.5|11972.5|11965.5|11963.5|123
1730985300000|2024-11-07 13:15:00|11974|11972|11974|11972|11978.5|11976.5|11973.5|11971.5|52
1730985600000|2024-11-07 13:20:00|11973|11971|11967.5|11965.5|11974.5|11972.5|11967|11965|71
1730985900000|2024-11-07 13:25:00|11966.5|11964.5|11965|11963|11968.5|11966.5|11962.5|11960.5|95
1730986200000|2024-11-07 13:30:00|11964.5|11962.5|11956.5|11954.5|11964.5|11962.5|11953.5|11951.5|115
1730986500000|2024-11-07 13:35:00|11956|11954|11952.5|11950.5|11960.5|11958.5|11946|11944|75
1730986800000|2024-11-07 13:40:00|11952|11950|11954.5|11952.5|11956.5|11954.5|11944|11942|99
1730987100000|2024-11-07 13:45:00|11953.5|11951.5|11954.5|11952.5|11960.5|11958.5|11949.5|11947.5|100
1730987400000|2024-11-07 13:50:00|11954|11952|11956|11954|11956.5|11954.5|11949|11947|69
1730987700000|2024-11-07 13:55:00|11956.5|11954.5|11954.5|11952.5|11960|11958|11952.5|11950.5|72
1730988000000|2024-11-07 14:00:00|11956|11954|11950.5|11948.5|11956.5|11954.5|11945.5|11943.5|572
1730988300000|2024-11-07 14:05:00|11951|11949|11956|11954|11959|11957|11949|11947|104
1730988600000|2024-11-07 14:10:00|11956.5|11954.5|11964.5|11962.5|11965|11963|11953.5|11951.5|379
1730988900000|2024-11-07 14:15:00|11964|11962|11963.5|11961.5|11968.5|11966.5|11963|11961|174
1730989200000|2024-11-07 14:20:00|11963|11961|11963|11961|11968|11966|11960.5|11958.5|176
1730989500000|2024-11-07 14:25:00|11963.5|11961.5|11963|11961|11965.5|11963.5|11957|11955|220
1730989800000|2024-11-07 14:30:00|11965.5|11963.5|11944.5|11942.5|11970|11968|11944.5|11942.5|292
1730990100000|2024-11-07 14:35:00|11944|11942|11955.5|11953.5|11958|11956|11944|11942|250
1730990400000|2024-11-07 14:40:00|11955|11953|11957.5|11955.5|11961.5|11959.5|11953|11951|276
1730990700000|2024-11-07 14:45:00|11958|11956|11959|11957|11965|11963|11956|11954|155
1730991000000|2024-11-07 14:50:00|11958.5|11956.5|11984|11982|11984|11982|11957.5|11955.5|315
1730991300000|2024-11-07 14:55:00|11985|11983|11978|11976|11985|11983|11974|11972|258
1730991600000|2024-11-07 15:00:00|11977.5|11975.5|11975|11973|11983|11981|11974|11972|237
1730991900000|2024-11-07 15:05:00|11975.5|11973.5|11958|11956|11975.5|11973.5|11957|11955|152
1730992200000|2024-11-07 15:10:00|11957.3|11955.3|11943.3|11941.3|11958.3|11956.3|11943.3|11941.3|177
1730992500000|2024-11-07 15:15:00|11943.8|11941.8|11936.3|11934.3|11948.3|11946.3|11934.8|11932.8|139
1730992800000|2024-11-07 15:20:00|11936.8|11934.8|11940.8|11938.8|11943.3|11941.3|11933.3|11931.3|268
1730993100000|2024-11-07 15:25:00|11940.3|11938.3|11944.3|11942.3|11945.3|11943.3|11938.3|11936.3|161
1730993400000|2024-11-07 15:30:00|11944.8|11942.8|11945.3|11943.3|11950.3|11948.3|11943.3|11941.3|171
1730993700000|2024-11-07 15:35:00|11945.8|11943.8|11953.3|11951.3|11955.8|11953.8|11944.3|11942.3|174
1730994000000|2024-11-07 15:40:00|11952.3|11950.3|11960.3|11958.3|11961.3|11959.3|11949.3|11947.3|190
1730994300000|2024-11-07 15:45:00|11959.8|11957.8|11963.3|11961.3|11964.3|11962.3|11959.3|11957.3|158
1730994600000|2024-11-07 15:50:00|11962.8|11960.8|11959.3|11957.3|11965.3|11963.3|11956.8|11954.8|271
1730994900000|2024-11-07 15:55:00|11960.3|11958.3|11955.3|11953.3|11963.3|11961.3|11955.3|11953.3|415
1730995200000|2024-11-07 16:00:00|11956.8|11954.8|11947.3|11945.3|11962.3|11960.3|11947.3|11945.3|264
1730995500000|2024-11-07 16:05:00|11946.3|11944.3|11933.3|11931.3|11946.3|11944.3|11932.8|11930.8|305
1730995800000|2024-11-07 16:10:00|11933.8|11931.8|11933.3|11931.3|11936.8|11934.8|11928.8|11926.8|265
1730996100000|2024-11-07 16:15:00|11933.8|11931.8|11940.3|11938.3|11941.8|11939.8|11931.8|11929.8|709
1730996400000|2024-11-07 16:20:00|11939.8|11937.8|11928.3|11926.3|11940.3|11938.3|11927.8|11925.8|711
1730996700000|2024-11-07 16:25:00|11927.8|11925.8|11914.3|11912.3|11927.8|11925.8|11903.3|11901.3|3927
1730997000000|2024-11-07 16:30:00|11916.8|11914.8|11914.3|11912.3|11918.8|11916.8|11909.3|11907.3|921
1730997300000|2024-11-07 16:35:00|11913.8|11911.8|11915.8|11913.8|11917.3|11915.3|11912.3|11910.3|759
1730997600000|2024-11-07 16:40:00|11915.3|11913.3|11918.3|11916.3|11921.8|11919.8|11915.3|11913.3|81
1730997900000|2024-11-07 16:45:00|11917.8|11915.8|11922.3|11920.3|11922.3|11920.3|11915.3|11913.3|52
1730998200000|2024-11-07 16:50:00|11922.8|11920.8|11928.8|11926.8|11929.3|11927.3|11921.8|11919.8|101
1730998500000|2024-11-07 16:55:00|11928.3|11926.3|11929.8|11927.8|11931.8|11929.8|11925.8|11923.8|276
1730998800000|2024-11-07 17:00:00|11929.3|11927.3|11930.3|11928.3|11932.3|11930.3|11924.8|11922.8|45
1730999100000|2024-11-07 17:05:00|11929.8|11927.8|11929.3|11927.3|11933.3|11931.3|11928.3|11926.3|17
1730999400000|2024-11-07 17:10:00|11928.8|11926.8|11930.8|11928.8|11931.3|11929.3|11927.8|11925.8|11
1730999700000|2024-11-07 17:15:00|11931.3|11929.3|11936.3|11934.3|11936.3|11934.3|11930.3|11928.3|23
1731000000000|2024-11-07 17:20:00|11935.8|11933.8|11938.3|11936.3|11940.3|11938.3|11934.8|11932.8|33
1731000300000|2024-11-07 17:25:00|11938.8|11936.8|11942.3|11940.3|11942.3|11940.3|11938.3|11936.3|10
1731000600000|2024-11-07 17:30:00|11941.8|11939.8|11940.8|11938.8|11943.3|11941.3|11940.3|11938.3|8
1731000900000|2024-11-07 17:35:00|11941.3|11939.3|11942.3|11940.3|11943.3|11941.3|11940.8|11938.8|4
1731001200000|2024-11-07 17:40:00|11942.8|11940.8|11944.8|11942.8|11945.3|11943.3|11941.3|11939.3|15
1731001500000|2024-11-07 17:45:00|11945.3|11943.3|11946.3|11944.3|11947.8|11945.8|11944.8|11942.8|11
1731001800000|2024-11-07 17:50:00|11945.8|11943.8|11943.8|11941.8|11946.8|11944.8|11942.8|11940.8|23
1731002100000|2024-11-07 17:55:00|11944.3|11942.3|11942.3|11940.3|11944.3|11942.3|11939.8|11937.8|67
1731002400000|2024-11-07 18:00:00|11942.8|11940.8|11939.8|11937.8|11943.3|11941.3|11939.3|11937.3|12
1731002700000|2024-11-07 18:05:00|11940.3|11938.3|11939.8|11937.8|11942.8|11940.8|11939.3|11937.3|2
1731003000000|2024-11-07 18:10:00|11939.3|11937.3|11937.3|11935.3|11939.8|11937.8|11935.8|11933.8|3
1731003300000|2024-11-07 18:15:00|11936.8|11934.8|11936.8|11934.8|11938.8|11936.8|11933.8|11931.8|18
1731003600000|2024-11-07 18:20:00|11937.3|11935.3|11934.3|11932.3|11939.8|11937.8|11933.8|11931.8|12
1731003900000|2024-11-07 18:25:00|11934.8|11932.8|11936.8|11934.8|11937.3|11935.3|11933.3|11931.3|27
1731004200000|2024-11-07 18:30:00|11936.3|11934.3|11935.8|11933.8|11936.8|11934.8|11932.8|11930.8|14
1731004500000|2024-11-07 18:35:00|11936.3|11934.3|11935.3|11933.3|11936.8|11934.8|11932.3|11930.3|17
1731004800000|2024-11-07 18:40:00|11934.8|11932.8|11931.8|11929.8|11934.8|11932.8|11930.8|11928.8|12
1731005100000|2024-11-07 18:45:00|11932.3|11930.3|11932.3|11930.3|11933.3|11931.3|11930.8|11928.8|26
1731005400000|2024-11-07 18:50:00|11932.8|11930.8|11937.8|11935.8|11938.3|11936.3|11932.3|11930.3|21
1731005700000|2024-11-07 18:55:00|11938.3|11936.3|11933.3|11931.3|11939.3|11937.3|11929.3|11927.3|30
1731006000000|2024-11-07 19:00:00|11931.3|11929.3|11938.3|11936.3|11938.8|11936.8|11927.8|11925.8|12
1731006300000|2024-11-07 19:05:00|11938.8|11936.8|11942.3|11940.3|11943.3|11941.3|11934.8|11932.8|21
1731006600000|2024-11-07 19:10:00|11942.8|11940.8|11937.3|11935.3|11942.8|11940.8|11936.3|11934.3|2
1731006900000|2024-11-07 19:15:00|11937.8|11935.8|11937.3|11935.3|11939.3|11937.3|11936.3|11934.3|30
1731007200000|2024-11-07 19:20:00|11937.8|11935.8|11937.3|11935.3|11938.3|11936.3|11932.3|11930.3|9
1731007500000|2024-11-07 19:25:00|11937.8|11935.8|11937.8|11935.8|11939.3|11937.3|11936.8|11934.8|0
1731007800000|2024-11-07 19:30:00|11937.3|11935.3|11944.8|11942.8|11946.3|11944.3|11937.3|11935.3|8
1731008100000|2024-11-07 19:35:00|11945.3|11943.3|11940.3|11938.3|11947.3|11945.3|11936.8|11934.8|2
1731008400000|2024-11-07 19:40:00|11939.8|11937.8|11940.3|11938.3|11941.3|11939.3|11933.8|11931.8|16
1731008700000|2024-11-07 19:45:00|11939.8|11937.8|11941.8|11939.8|11945.8|11943.8|11934.8|11932.8|14
1731009000000|2024-11-07 19:50:00|11942.3|11940.3|11942.8|11940.8|11945.3|11943.3|11941.3|11939.3|3
1731009300000|2024-11-07 19:55:00|11943.3|11941.3|11952.8|11950.8|11952.8|11950.8|11943.3|11941.3|2
1731009600000|2024-11-07 20:00:00|11952.3|11950.3|11951.3|11949.3|11954.3|11952.3|11950.3|11948.3|9
1731009900000|2024-11-07 20:05:00|11951.8|11949.8|11952.3|11950.3|11954.3|11952.3|11948.3|11946.3|5
1731010200000|2024-11-07 20:10:00|11951.8|11949.8|11955.3|11953.3|11955.8|11953.8|11951.8|11949.8|5
1731010500000|2024-11-07 20:15:00|11955.8|11953.8|11958.8|11956.8|11959.8|11957.8|11954.8|11952.8|3
1731010800000|2024-11-07 20:20:00|11958.3|11956.3|11952.8|11950.8|11958.8|11956.8|11949.8|11947.8|15
1731011100000|2024-11-07 20:25:00|11953.3|11951.3|11950.8|11948.8|11954.3|11952.3|11950.3|11948.3|8
1731011400000|2024-11-07 20:30:00|11951.3|11949.3|11951.3|11949.3|11953.3|11951.3|11950.8|11948.8|14
1731011700000|2024-11-07 20:35:00|11950.8|11948.8|11950.8|11948.8|11954.3|11952.3|11949.3|11947.3|22
1731012000000|2024-11-07 20:40:00|11950.3|11948.3|11952.3|11950.3|11953.8|11951.8|11949.3|11947.3|13
1731012300000|2024-11-07 20:45:00|11953.3|11951.3|11953.3|11951.3|11954.8|11952.8|11950.8|11948.8|19
1731012600000|2024-11-07 20:50:00|11952.8|11950.8|11947.3|11945.3|11953.3|11951.3|11943.3|11941.3|34
1731012900000|2024-11-07 20:55:00|11946.8|11944.8|11951.2|11945.2|11952|11948.3|11941.8|11939.8|51
1731013200000|2024-11-07 21:00:00|11949.3|11943.3|11948.7|11942.7|11950.7|11944.7|11947.8|11941.8|0
1731013500000|2024-11-07 21:05:00|11948.5|11942.5|11953.1|11947.1|11954|11948|11948.4|11942.4|0
1731013800000|2024-11-07 21:10:00|11953|11947|11954.2|11948.2|11956.1|11950.1|11953|11947|0
1731014100000|2024-11-07 21:15:00|11953.9|11947.9|11957|11951|11957|11951|11953.3|11947.3|0
1731014400000|2024-11-07 21:20:00|11956.8|11950.8|11955.4|11949.4|11957.6|11951.6|11955.1|11949.1|0
1731014700000|2024-11-07 21:25:00|11955.2|11949.2|11954.5|11948.5|11955.7|11949.7|11954.3|11948.3|0
1731015000000|2024-11-07 21:30:00|11954.3|11948.3|11953.3|11947.3|11954.5|11948.5|11952.6|11946.6|0
1731015300000|2024-11-07 21:35:00|11952.7|11946.7|11955.1|11949.1|11955.1|11949.1|11952.4|11946.4|0
1731015600000|2024-11-07 21:40:00|11954.9|11948.9|11955.1|11949.1|11955.1|11949.1|11953.6|11947.6|0
1731015900000|2024-11-07 21:45:00|11954.8|11948.8|11955.1|11949.1|11955.4|11949.4|11954.5|11948.5|0
1731016200000|2024-11-07 21:50:00|11954.8|11948.8|11955.7|11949.7|11955.7|11949.7|11954.5|11948.5|0
1731016500000|2024-11-07 21:55:00|11955.4|11949.4|11953.6|11947.6|11956|11950|11953.6|11947.6|0
1731016800000|2024-11-07 22:00:00|11953.8|11947.8|11954.2|11948.2|11954.3|11948.3|11953.8|11947.8|0
1731017100000|2024-11-07 22:05:00|11953.9|11947.9|11954|11948|11954|11948|11953.7|11947.7|0
1731017400000|2024-11-07 22:10:00|11954.2|11948.2|11954|11948|11954.3|11948.3|11953.6|11947.6|0
1731017700000|2024-11-07 22:15:00|11953.9|11947.9|11953.8|11947.8|11954.2|11948.2|11953.7|11947.7|0
1731018000000|2024-11-07 22:20:00|11953.9|11947.9|11953.9|11947.9|11953.9|11947.9|11953.8|11947.8|0
1731018300000|2024-11-07 22:25:00|11953.8|11947.8|11953.7|11947.7|11953.8|11947.8|11953.7|11947.7|0
1731018600000|2024-11-07 22:30:00|11953.8|11947.8|11953.7|11947.7|11953.9|11947.9|11953.6|11947.6|0
1731018900000|2024-11-07 22:35:00|11953.8|11947.8|11954.3|11948.3|11954.3|11948.3|11953.8|11947.8|0
1731019200000|2024-11-07 22:40:00|11954.5|11948.5|11954.5|11948.5|11954.5|11948.5|11954.5|11948.5|0
1731019500000|2024-11-07 22:45:00|11954.6|11948.6|11954.2|11948.2|11954.8|11948.8|11953.8|11947.8|0
1731019800000|2024-11-07 22:50:00|11954|11948|11954|11948|11954.5|11948.5|11954|11948|0
1731020100000|2024-11-07 22:55:00|11954.2|11948.2|11954.8|11948.8|11954.8|11948.8|11954.2|11948.2|0
1731020400000|2024-11-07 23:00:00|11955.5|11949.5|11950.7|11944.7|11956.8|11950.8|11948.9|11942.9|0
1731020700000|2024-11-07 23:05:00|11951|11945|11951.8|11945.8|11952.4|11946.4|11950.4|11944.4|0
1731021000000|2024-11-07 23:10:00|11952|11946|11953.6|11947.6|11953.9|11947.9|11951.8|11945.8|0
1731021300000|2024-11-07 23:15:00|11953.8|11947.8|11953.2|11947.2|11954.8|11948.8|11953|11947|0
1731021600000|2024-11-07 23:20:00|11953.1|11947.1|11953.3|11947.3|11953.5|11947.5|11952.1|11946.1|0
1731021900000|2024-11-07 23:25:00|11953.5|11947.5|11954.5|11948.5|11954.5|11948.5|11951.8|11945.8|0
1731022200000|2024-11-07 23:30:00|11954.6|11948.6|11955.1|11949.1|11955.7|11949.7|11954|11948|0
1731022500000|2024-11-07 23:35:00|11954.3|11948.3|11952.9|11946.9|11954.6|11948.6|11952.7|11946.7|0
1731022800000|2024-11-07 23:40:00|11953|11947|11952.3|11946.3|11953.9|11947.9|11952.1|11946.1|0
1731023100000|2024-11-07 23:45:00|11952.1|11946.1|11953.2|11947.2|11954.2|11948.2|11952.1|11946.1|0
1731023400000|2024-11-07 23:50:00|11953|11947|11953.9|11947.9|11954.2|11948.2|11952.1|11946.1|0
1731023700000|2024-11-07 23:55:00|11954|11948|11954.9|11948.9|11955.2|11949.2|11953.3|11947.3|0
1731024000000|2024-11-08 00:00:00|11955.1|11949.1|11956.7|11950.7|11957|11951|11954.8|11948.8|0
1731024300000|2024-11-08 00:05:00|11956.4|11950.4|11954.2|11948.2|11956.4|11950.4|11953.9|11947.9|0
1731024600000|2024-11-08 00:10:00|11954.3|11948.3|11953.9|11947.9|11954.5|11948.5|11953.6|11947.6|0
1731024900000|2024-11-08 00:15:00|11954|11948|11953.8|11947.8|11955.2|11949.2|11950.9|11944.9|0
1731025200000|2024-11-08 00:20:00|11952.3|11946.3|11949.5|11943.5|11952.4|11946.4|11948|11942|0
1731025500000|2024-11-08 00:25:00|11950.9|11944.9|11950.2|11944.2|11950.9|11944.9|11949.5|11943.5|0
1731025800000|2024-11-08 00:30:00|11950.9|11944.9|11949.4|11943.4|11950.9|11944.9|11948.7|11942.7|0
1731026100000|2024-11-08 00:35:00|11948.7|11942.7|11948.7|11942.7|11949.4|11943.4|11948|11942|0
1731026400000|2024-11-08 00:40:00|11949.4|11943.4|11950.2|11944.2|11952.3|11946.3|11949.4|11943.4|0
1731026700000|2024-11-08 00:45:00|11950|11944|11950|11944|11950.7|11944.7|11949.2|11943.2|0
1731027000000|2024-11-08 00:50:00|11949.9|11943.9|11949.2|11943.2|11950|11944|11947|11941|0
1731027300000|2024-11-08 00:55:00|11948.4|11942.4|11948.5|11942.5|11949.2|11943.2|11948.4|11942.4|0
1731027600000|2024-11-08 01:00:00|11949.4|11943.4|11948.6|11942.6|11949.4|11943.4|11946.5|11940.5|0
1731027900000|2024-11-08 01:05:00|11947.9|11941.9|11949.4|11943.4|11950.1|11944.1|11947.9|11941.9|0
1731028200000|2024-11-08 01:10:00|11950.1|11944.1|11948|11942|11950.9|11944.9|11947.9|11941.9|0
1731028500000|2024-11-08 01:15:00|11947.9|11941.9|11947.2|11941.2|11949.4|11943.4|11946.5|11940.5|0
1731028800000|2024-11-08 01:20:00|11948|11942|11946|11940|11949.4|11943.4|11946|11940|0
1731029100000|2024-11-08 01:25:00|11945.9|11939.9|11946.7|11940.7|11946.7|11940.7|11945.2|11939.2|0
1731029400000|2024-11-08 01:30:00|11947.4|11941.4|11946.7|11940.7|11948.1|11942.1|11945.2|11939.2|0
1731029700000|2024-11-08 01:35:00|11946|11940|11946|11940|11946.7|11940.7|11944.5|11938.5|0
1731030000000|2024-11-08 01:40:00|11945.2|11939.2|11948.1|11942.1|11948.1|11942.1|11945.2|11939.2|0
1731030300000|2024-11-08 01:45:00|11947.1|11941.1|11944.9|11938.9|11947.8|11941.8|11944.9|11938.9|0
1731030600000|2024-11-08 01:50:00|11946.3|11940.3|11945.6|11939.6|11946.4|11940.4|11944.9|11938.9|0
1731030900000|2024-11-08 01:55:00|11944.9|11938.9|11945|11939|11946.4|11940.4|11944.9|11938.9|0
1731031200000|2024-11-08 02:00:00|11946|11940|11945.3|11939.3|11946.8|11940.8|11945.3|11939.3|0
1731031500000|2024-11-08 02:05:00|11944.6|11938.6|11943.9|11937.9|11944.6|11938.6|11943.8|11937.8|0
1731031800000|2024-11-08 02:10:00|11944.6|11938.6|11945.3|11939.3|11946.8|11940.8|11944.6|11938.6|0
1731032100000|2024-11-08 02:15:00|11944.6|11938.6|11943.9|11937.9|11945.3|11939.3|11943.9|11937.9|0
1731032400000|2024-11-08 02:20:00|11943.8|11937.8|11943.8|11937.8|11945.3|11939.3|11943.8|11937.8|0
1731032700000|2024-11-08 02:25:00|11943.9|11937.9|11944.6|11938.6|11945.3|11939.3|11943.8|11937.8|0
1731033000000|2024-11-08 02:30:00|11943.9|11937.9|11943.8|11937.8|11945.3|11939.3|11943.8|11937.8|0
1731033300000|2024-11-08 02:35:00|11943.1|11937.1|11940.9|11934.9|11943.8|11937.8|11940.9|11934.9|0
1731033600000|2024-11-08 02:40:00|11941.7|11935.7|11935.2|11929.2|11942.4|11936.4|11935.2|11929.2|0
1731033900000|2024-11-08 02:45:00|11936|11930|11937.4|11931.4|11938.1|11932.1|11936|11930|0
1731034200000|2024-11-08 02:50:00|11936.7|11930.7|11936.6|11930.6|11937.4|11931.4|11935.9|11929.9|0
1731034500000|2024-11-08 02:55:00|11935.9|11929.9|11938|11932|11938.1|11932.1|11935.9|11929.9|0
1731034800000|2024-11-08 03:00:00|11938.1|11932.1|11942.3|11936.3|11942.3|11936.3|11938|11932|0
1731035100000|2024-11-08 03:05:00|11943.1|11937.1|11941.7|11935.7|11943.8|11937.8|11941.6|11935.6|0
1731035400000|2024-11-08 03:10:00|11942.4|11936.4|11943.8|11937.8|11943.8|11937.8|11942.4|11936.4|0
1731035700000|2024-11-08 03:15:00|11942.4|11936.4|11942.4|11936.4|11943.8|11937.8|11942.4|11936.4|0
1731036000000|2024-11-08 03:20:00|11943.1|11937.1|11940.9|11934.9|11943.1|11937.1|11940.2|11934.2|0
1731036300000|2024-11-08 03:25:00|11940.2|11934.2|11938.8|11932.8|11940.9|11934.9|11938.8|11932.8|0
1731036600000|2024-11-08 03:30:00|11938.1|11932.1|11937.4|11931.4|11938.8|11932.8|11937.3|11931.3|0
1731036900000|2024-11-08 03:35:00|11938.1|11932.1|11938.1|11932.1|11941|11935|11938.1|11932.1|0
1731037200000|2024-11-08 03:40:00|11937.4|11931.4|11935.2|11929.2|11938.1|11932.1|11935.2|11929.2|0
1731037500000|2024-11-08 03:45:00|11934.5|11928.5|11933.8|11927.8|11935.9|11929.9|11933.8|11927.8|0
1731037800000|2024-11-08 03:50:00|11934.5|11928.5|11936|11930|11936|11930|11933.8|11927.8|0
1731038100000|2024-11-08 03:55:00|11935.3|11929.3|11934.5|11928.5|11936|11930|11934.5|11928.5|0
1731038400000|2024-11-08 04:00:00|11933.8|11927.8|11933.8|11927.8|11933.8|11927.8|11932.4|11926.4|0
1731039000000|2024-11-08 04:10:00|11935.2|11929.2|11935.2|11929.2|11935.2|11929.2|11935.2|11929.2|0
1731039300000|2024-11-08 04:15:00|11935.3|11929.3|11936.7|11930.7|11936.7|11930.7|11935.3|11929.3|0
1731039600000|2024-11-08 04:20:00|11937.4|11931.4|11938.1|11932.1|11938.2|11932.2|11937.4|11931.4|0
1731039900000|2024-11-08 04:25:00|11938.8|11932.8|11938.9|11932.9|11939.6|11933.6|11938.8|11932.8|0
1731040200000|2024-11-08 04:30:00|11938.2|11932.2|11936|11930|11938.9|11932.9|11935.3|11929.3|0
1731040500000|2024-11-08 04:35:00|11936.7|11930.7|11936|11930|11936.7|11930.7|11936|11930|0
1731040800000|2024-11-08 04:40:00|11935.3|11929.3|11936.7|11930.7|11936.7|11930.7|11935.3|11929.3|0
1731041100000|2024-11-08 04:45:00|11937.4|11931.4|11936.7|11930.7|11937.5|11931.5|11936|11930|0
1731041400000|2024-11-08 04:50:00|11936|11930|11936|11930|11936.7|11930.7|11935.3|11929.3|0
1731041700000|2024-11-08 04:55:00|11935.3|11929.3|11935.3|11929.3|11936|11930|11935.3|11929.3|0
1731042000000|2024-11-08 05:00:00|11934.6|11928.6|11934.6|11928.6|11935.3|11929.3|11933.9|11927.9|0
1731042300000|2024-11-08 05:05:00|11933.9|11927.9|11934|11928|11936.9|11930.9|11933.9|11927.9|0
1731042600000|2024-11-08 05:10:00|11934.1|11928.1|11936.2|11930.2|11936.2|11930.2|11934|11928|0
1731042900000|2024-11-08 05:15:00|11935.5|11929.5|11937.6|11931.6|11938.4|11932.4|11935.5|11929.5|0
1731043200000|2024-11-08 05:20:00|11936.9|11930.9|11938.4|11932.4|11938.4|11932.4|11936.9|11930.9|0
1731043500000|2024-11-08 05:25:00|11938.3|11932.3|11938.4|11932.4|11939.8|11933.8|11938.3|11932.3|0
1731043800000|2024-11-08 05:30:00|11939.1|11933.1|11938.4|11932.4|11939.8|11933.8|11938.4|11932.4|0
1731044100000|2024-11-08 05:35:00|11939.8|11933.8|11942.6|11936.6|11942.6|11936.6|11938.4|11932.4|0
1731044400000|2024-11-08 05:40:00|11944.1|11938.1|11944.8|11938.8|11945.6|11939.6|11944.1|11938.1|0
1731044700000|2024-11-08 05:45:00|11944.1|11938.1|11945.6|11939.6|11945.6|11939.6|11944.1|11938.1|0
1731045000000|2024-11-08 05:50:00|11947|11941|11942.7|11936.7|11947|11941|11942.7|11936.7|0
1731045300000|2024-11-08 05:55:00|11942.6|11936.6|11944.1|11938.1|11944.1|11938.1|11941.9|11935.9|0
1731045600000|2024-11-08 06:00:00|11942.6|11936.6|11944.1|11938.1|11945.5|11939.5|11942.6|11936.6|0
1731045900000|2024-11-08 06:05:00|11944.2|11938.2|11943.5|11937.5|11944.2|11938.2|11942.7|11936.7|0
1731046200000|2024-11-08 06:10:00|11942.8|11936.8|11940.6|11934.6|11943.5|11937.5|11939.9|11933.9|0
1731046500000|2024-11-08 06:15:00|11939.9|11933.9|11935.6|11929.6|11940.6|11934.6|11935.5|11929.5|0
1731046800000|2024-11-08 06:20:00|11934.8|11928.8|11936.3|11930.3|11937|11931|11934.8|11928.8|0
1731047100000|2024-11-08 06:25:00|11935.6|11929.6|11937|11931|11937|11931|11935.6|11929.6|0
1731047400000|2024-11-08 06:30:00|11937.7|11931.7|11935.6|11929.6|11938.4|11932.4|11935.5|11929.5|0
1731047700000|2024-11-08 06:35:00|11936.3|11930.3|11929.8|11923.8|11937|11931|11929.8|11923.8|0
1731048000000|2024-11-08 06:40:00|11931.2|11925.2|11929.8|11923.8|11931.2|11925.2|11926.9|11920.9|0
1731048300000|2024-11-08 06:45:00|11929.1|11923.1|11932.7|11926.7|11932.7|11926.7|11928.4|11922.4|0
1731048600000|2024-11-08 06:50:00|11933.4|11927.4|11933.4|11927.4|11934.2|11928.2|11931.3|11925.3|0
1731048900000|2024-11-08 06:55:00|11932.7|11926.7|11931.3|11925.3|11934.2|11928.2|11931.3|11925.3|0
1731049200000|2024-11-08 07:00:00|11932|11926|11910.3|11908.3|11933.5|11927.5|11878.3|11876.3|50
1731049500000|2024-11-08 07:05:00|11909.8|11907.8|11903.3|11901.3|11909.8|11907.8|11902.8|11900.8|31
1731049800000|2024-11-08 07:10:00|11903.8|11901.8|11912.3|11910.3|11913.3|11911.3|11901.8|11899.8|16
1731050100000|2024-11-08 07:15:00|11912.8|11910.8|11916.3|11914.3|11922.3|11920.3|11912.3|11910.3|26
1731050400000|2024-11-08 07:20:00|11915.8|11913.8|11922.8|11920.8|11927.3|11925.3|11915.8|11913.8|21
1731050700000|2024-11-08 07:25:00|11923.3|11921.3|11919.8|11917.8|11924.3|11922.3|11918.3|11916.3|7
1731051000000|2024-11-08 07:30:00|11920.3|11918.3|11913.8|11911.8|11921.8|11919.8|11913.3|11911.3|31
1731051300000|2024-11-08 07:35:00|11914.3|11912.3|11915.8|11913.8|11917.8|11915.8|11912.8|11910.8|37
1731051600000|2024-11-08 07:40:00|11915.3|11913.3|11921.8|11919.8|11922.8|11920.8|11915.3|11913.3|23
1731051900000|2024-11-08 07:45:00|11922.8|11920.8|11923.8|11921.8|11923.8|11921.8|11919.8|11917.8|26
1731052200000|2024-11-08 07:50:00|11924.3|11922.3|11919.8|11917.8|11924.8|11922.8|11917.8|11915.8|29
1731052500000|2024-11-08 07:55:00|11918.8|11916.8|11911.3|11909.3|11918.8|11916.8|11911.3|11909.3|53
1731052800000|2024-11-08 08:00:00|11920.3|11918.3|11907.8|11905.8|11931.8|11929.8|11906.3|11904.3|369
1731053100000|2024-11-08 08:05:00|11907.3|11905.3|11895.8|11893.8|11911.3|11909.3|11895.8|11893.8|148
1731053400000|2024-11-08 08:10:00|11896.8|11894.8|11886.3|11884.3|11897.3|11895.3|11883.3|11881.3|170
1731053700000|2024-11-08 08:15:00|11888.3|11886.3|11896.3|11894.3|11902.8|11900.8|11888.3|11886.3|152
1731054000000|2024-11-08 08:20:00|11896.8|11894.8|11899.8|11897.8|11909.8|11907.8|11895.8|11893.8|178
1731054300000|2024-11-08 08:25:00|11899.3|11897.3|11901.3|11899.3|11906.8|11904.8|11893.8|11891.8|101
1731054600000|2024-11-08 08:30:00|11901.8|11899.8|11904.8|11902.8|11906.8|11904.8|11895.8|11893.8|137
1731054900000|2024-11-08 08:35:00|11904.3|11902.3|11905.3|11903.3|11911.3|11909.3|11900.8|11898.8|116
1731055200000|2024-11-08 08:40:00|11906.8|11904.8|11901.8|11899.8|11909.3|11907.3|11896.8|11894.8|93
1731055500000|2024-11-08 08:45:00|11901.3|11899.3|11891.3|11889.3|11901.3|11899.3|11889.3|11887.3|94
1731055800000|2024-11-08 08:50:00|11890.3|11888.3|11895.3|11893.3|11897.8|11895.8|11890.3|11888.3|72
1731056100000|2024-11-08 08:55:00|11894.8|11892.8|11892.3|11890.3|11896.3|11894.3|11886.8|11884.8|124
1731056400000|2024-11-08 09:00:00|11891.3|11889.3|11879.3|11877.3|11895.8|11893.8|11879.3|11877.3|128
1731056700000|2024-11-08 09:05:00|11879.8|11877.8|11874.3|11872.3|11884.3|11882.3|11872.3|11870.3|141
1731057000000|2024-11-08 09:10:00|11874.8|11872.8|11879.3|11877.3|11879.3|11877.3|11871.8|11869.8|63
1731057300000|2024-11-08 09:15:00|11878.8|11876.8|11872.3|11870.3|11879.3|11877.3|11870.3|11868.3|44
1731057600000|2024-11-08 09:20:00|11871.8|11869.8|11874.3|11872.3|11874.3|11872.3|11867.8|11865.8|67
1731057900000|2024-11-08 09:25:00|11874.8|11872.8|11873.3|11871.3|11878.8|11876.8|11873.3|11871.3|59
1731058200000|2024-11-08 09:30:00|11873.8|11871.8|11872.8|11870.8|11878.3|11876.3|11868.3|11866.3|106
1731058500000|2024-11-08 09:35:00|11873.3|11871.3|11857.3|11855.3|11876.3|11874.3|11857.3|11855.3|74
1731058800000|2024-11-08 09:40:00|11857.8|11855.8|11847.3|11845.3|11858.3|11856.3|11845.3|11843.3|133
1731059100000|2024-11-08 09:45:00|11847.8|11845.8|11839.3|11837.3|11851.3|11849.3|11839.3|11837.3|280
1731059400000|2024-11-08 09:50:00|11839.8|11837.8|11838.3|11836.3|11844.8|11842.8|11836.3|11834.3|91
1731059700000|2024-11-08 09:55:00|11837.8|11835.8|11830.3|11828.3|11840.3|11838.3|11829.8|11827.8|87
1731060000000|2024-11-08 10:00:00|11830.8|11828.8|11820.3|11818.3|11832.3|11830.3|11817.8|11815.8|149
1731060300000|2024-11-08 10:05:00|11819.8|11817.8|11802.3|11800.3|11819.8|11817.8|11801.3|11799.3|299
1731060600000|2024-11-08 10:10:00|11801.8|11799.8|11808.3|11806.3|11813.3|11811.3|11796.8|11794.8|168
1731060900000|2024-11-08 10:15:00|11807.8|11805.8|11814.8|11812.8|11820.3|11818.3|11807.8|11805.8|121
1731061200000|2024-11-08 10:20:00|11814.3|11812.3|11808.8|11806.8|11816.8|11814.8|11807.8|11805.8|89
1731061500000|2024-11-08 10:25:00|11808.3|11806.3|11808.3|11806.3|11812.8|11810.8|11803.3|11801.3|185
1731061800000|2024-11-08 10:30:00|11807.8|11805.8|11798.8|11796.8|11808.8|11806.8|11794.8|11792.8|80
1731062100000|2024-11-08 10:35:00|11799.3|11797.3|11788.3|11786.3|11800.8|11798.8|11788.3|11786.3|161
1731062400000|2024-11-08 10:40:00|11788.8|11786.8|11789.3|11787.3|11793.3|11791.3|11787.3|11785.3|115
1731062700000|2024-11-08 10:45:00|11788.8|11786.8|11781.3|11779.3|11788.8|11786.8|11775.3|11773.3|108
1731063000000|2024-11-08 10:50:00|11780.8|11778.8|11793.3|11791.3|11796.3|11794.3|11779.3|11777.3|253
1731063300000|2024-11-08 10:55:00|11792.8|11790.8|11805.3|11803.3|11807.8|11805.8|11791.3|11789.3|141
1731063600000|2024-11-08 11:00:00|11804.8|11802.8|11802.8|11800.8|11804.8|11802.8|11797.3|11795.3|131
1731063900000|2024-11-08 11:05:00|11802.3|11800.3|11801.8|11799.8|11808.3|11806.3|11794.8|11792.8|72
1731064200000|2024-11-08 11:10:00|11802.3|11800.3|11814.3|11812.3|11815.3|11813.3|11802.3|11800.3|149
1731064500000|2024-11-08 11:15:00|11813.3|11811.3|11825.3|11823.3|11825.8|11823.8|11813.3|11811.3|327
1731064800000|2024-11-08 11:20:00|11824.8|11822.8|11813.3|11811.3|11826.8|11824.8|11812.3|11810.3|124
1731065100000|2024-11-08 11:25:00|11812.8|11810.8|11810.3|11808.3|11813.3|11811.3|11804.3|11802.3|40
1731065400000|2024-11-08 11:30:00|11809.8|11807.8|11812.3|11810.3|11814.8|11812.8|11806.3|11804.3|49
1731065700000|2024-11-08 11:35:00|11812.8|11810.8|11819.3|11817.3|11820.8|11818.8|11810.3|11808.3|267
1731066000000|2024-11-08 11:40:00|11818.8|11816.8|11815.3|11813.3|11823.3|11821.3|11815.3|11813.3|126
1731066300000|2024-11-08 11:45:00|11815.8|11813.8|11811.3|11809.3|11815.8|11813.8|11806.8|11804.8|77
1731066600000|2024-11-08 11:50:00|11810.3|11808.3|11808.3|11806.3|11813.8|11811.8|11807.3|11805.3|66
1731066900000|2024-11-08 11:55:00|11808.8|11806.8|11812.3|11810.3|11814.3|11812.3|11805.3|11803.3|47
1731067200000|2024-11-08 12:00:00|11813.3|11811.3|11817.3|11815.3|11820.8|11818.8|11812.3|11810.3|59
1731067500000|2024-11-08 12:05:00|11816.3|11814.3|11812.3|11810.3|11816.8|11814.8|11809.8|11807.8|51
1731067800000|2024-11-08 12:10:00|11812.8|11810.8|11819.3|11817.3|11822.3|11820.3|11812.3|11810.3|56
1731068100000|2024-11-08 12:15:00|11818.8|11816.8|11826.8|11824.8|11827.8|11825.8|11818.3|11816.3|61
1731068400000|2024-11-08 12:20:00|11826.3|11824.3|11820.3|11818.3|11828.8|11826.8|11819.8|11817.8|64
1731068700000|2024-11-08 12:25:00|11819.8|11817.8|11815.8|11813.8|11823.3|11821.3|11813.3|11811.3|50
1731069000000|2024-11-08 12:30:00|11815.3|11813.3|11823.3|11821.3|11823.3|11821.3|11814.3|11812.3|171
1731069300000|2024-11-08 12:35:00|11823.8|11821.8|11827.3|11825.3|11835.8|11833.8|11823.3|11821.3|189
1731069600000|2024-11-08 12:40:00|11828|11826|11835.5|11833.5|11836.5|11834.5|11828|11826|57
1731069900000|2024-11-08 12:45:00|11836|11834|11837|11835|11837|11835|11828.5|11826.5|77
1731070200000|2024-11-08 12:50:00|11836.5|11834.5|11837|11835|11840|11838|11831|11829|42
1731070500000|2024-11-08 12:55:00|11837.5|11835.5|11836|11834|11843|11841|11834|11832|43
1731070800000|2024-11-08 13:00:00|11835|11833|11842.5|11840.5|11844|11842|11835|11833|49
1731071100000|2024-11-08 13:05:00|11842|11840|11835.5|11833.5|11844.5|11842.5|11835.5|11833.5|100
1731071400000|2024-11-08 13:10:00|11834.5|11832.5|11828|11826|11837.5|11835.5|11826.5|11824.5|66
1731071700000|2024-11-08 13:15:00|11827.5|11825.5|11827|11825|11830.5|11828.5|11822|11820|65
1731072000000|2024-11-08 13:20:00|11826.5|11824.5|11832|11830|11837|11835|11824|11822|47
1731072300000|2024-11-08 13:25:00|11833|11831|11846.5|11844.5|11846.5|11844.5|11833|11831|100
1731072600000|2024-11-08 13:30:00|11846|11844|11840|11838|11846.5|11844.5|11834|11832|95
1731072900000|2024-11-08 13:35:00|11839.5|11837.5|11836|11834|11841|11839|11833.5|11831.5|337
1731073200000|2024-11-08 13:40:00|11836.5|11834.5|11832|11830|11839.5|11837.5|11831|11829|102
1731073500000|2024-11-08 13:45:00|11831.5|11829.5|11840|11838|11841|11839|11830|11828|53
1731073800000|2024-11-08 13:50:00|11839.5|11837.5|11831|11829|11844|11842|11830.5|11828.5|87
1731074100000|2024-11-08 13:55:00|11830.5|11828.5|11828.5|11826.5|11832.5|11830.5|11825|11823|36
1731074400000|2024-11-08 14:00:00|11829|11827|11832|11830|11836|11834|11829|11827|65
1731074700000|2024-11-08 14:05:00|11832.5|11830.5|11827.5|11825.5|11833|11831|11827|11825|41
1731075000000|2024-11-08 14:10:00|11828|11826|11833.5|11831.5|11834.5|11832.5|11824.5|11822.5|59
1731075300000|2024-11-08 14:15:00|11834|11832|11827.5|11825.5|11834.5|11832.5|11825.5|11823.5|57
1731075600000|2024-11-08 14:20:00|11826|11824|11828.5|11826.5|11830|11828|11821|11819|56
1731075900000|2024-11-08 14:25:00|11829|11827|11815|11813|11829.5|11827.5|11812|11810|37
1731076200000|2024-11-08 14:30:00|11815.5|11813.5|11807|11805|11822.5|11820.5|11796.5|11794.5|136
1731076500000|2024-11-08 14:35:00|11806.5|11804.5|11807|11805|11814|11812|11803|11801|139
1731076800000|2024-11-08 14:40:00|11807.5|11805.5|11802|11800|11808.5|11806.5|11799.5|11797.5|100
1731077100000|2024-11-08 14:45:00|11801.5|11799.5|11812.5|11810.5|11813|11811|11801|11799|110
1731077400000|2024-11-08 14:50:00|11811|11809|11819.5|11817.5|11822|11820|11808.5|11806.5|152
1731077700000|2024-11-08 14:55:00|11820|11818|11819|11817|11825|11823|11817.5|11815.5|141
1731078000000|2024-11-08 15:00:00|11820|11818|11808.5|11806.5|11820.5|11818.5|11807.5|11805.5|164
1731078300000|2024-11-08 15:05:00|11808|11806|11812.5|11810.5|11817|11815|11803.5|11801.5|148
1731078600000|2024-11-08 15:10:00|11812.3|11810.3|11815.8|11813.8|11816.3|11814.3|11805.8|11803.8|154
1731078900000|2024-11-08 15:15:00|11815.3|11813.3|11812.3|11810.3|11819.8|11817.8|11811.3|11809.3|69
1731079200000|2024-11-08 15:20:00|11813.3|11811.3|11818.3|11816.3|11821.3|11819.3|11811.8|11809.8|110
1731079500000|2024-11-08 15:25:00|11819.3|11817.3|11818.3|11816.3|11823.8|11821.8|11813.3|11811.3|173
1731079800000|2024-11-08 15:30:00|11817.8|11815.8|11820.3|11818.3|11821.3|11819.3|11813.3|11811.3|99
1731080100000|2024-11-08 15:35:00|11819.8|11817.8|11823.8|11821.8|11824.3|11822.3|11818.3|11816.3|71
1731080400000|2024-11-08 15:40:00|11823.3|11821.3|11818.3|11816.3|11824.8|11822.8|11816.3|11814.3|87
1731080700000|2024-11-08 15:45:00|11817.8|11815.8|11824.3|11822.3|11826.8|11824.8|11816.3|11814.3|86
1731081000000|2024-11-08 15:50:00|11823.8|11821.8|11824.3|11822.3|11828.3|11826.3|11822.3|11820.3|141
1731081300000|2024-11-08 15:55:00|11824.8|11822.8|11819.3|11817.3|11825.3|11823.3|11816.8|11814.8|144
1731081600000|2024-11-08 16:00:00|11818.8|11816.8|11803.3|11801.3|11819.3|11817.3|11802.8|11800.8|107
1731081900000|2024-11-08 16:05:00|11802.8|11800.8|11804.3|11802.3|11807.8|11805.8|11801.3|11799.3|246
1731082200000|2024-11-08 16:10:00|11804.8|11802.8|11806.3|11804.3|11809.3|11807.3|11803.3|11801.3|176
1731082500000|2024-11-08 16:15:00|11805.8|11803.8|11801.3|11799.3|11808.3|11806.3|11801.3|11799.3|705
1731082800000|2024-11-08 16:20:00|11802.3|11800.3|11802.8|11800.8|11804.3|11802.3|11798.3|11796.3|384
1731083100000|2024-11-08 16:25:00|11802.3|11800.3|11796.8|11794.8|11804.3|11802.3|11793.3|11791.3|1269
1731083400000|2024-11-08 16:30:00|11797.3|11795.3|11794.3|11792.3|11798.3|11796.3|11789.3|11787.3|1029
1731083700000|2024-11-08 16:35:00|11794.8|11792.8|11784.3|11782.3|11796.3|11794.3|11784.3|11782.3|299
1731084000000|2024-11-08 16:40:00|11785.3|11783.3|11780.8|11778.8|11785.3|11783.3|11777.3|11775.3|503
1731084300000|2024-11-08 16:45:00|11778.8|11776.8|11780.8|11778.8|11782.3|11780.3|11775.8|11773.8|79
1731084600000|2024-11-08 16:50:00|11781.3|11779.3|11784.3|11782.3|11785.3|11783.3|11780.3|11778.3|73
1731084900000|2024-11-08 16:55:00|11784.8|11782.8|11780.3|11778.3|11785.3|11783.3|11775.3|11773.3|108
1731085200000|2024-11-08 17:00:00|11780.8|11778.8|11782.3|11780.3|11784.3|11782.3|11779.8|11777.8|62
1731085500000|2024-11-08 17:05:00|11782.8|11780.8|11784.8|11782.8|11785.3|11783.3|11779.3|11777.3|81
1731085800000|2024-11-08 17:10:00|11784.3|11782.3|11773.8|11771.8|11786.3|11784.3|11772.8|11770.8|94
1731086100000|2024-11-08 17:15:00|11773.3|11771.3|11783.8|11781.8|11784.8|11782.8|11773.3|11771.3|50
1731086400000|2024-11-08 17:20:00|11784.3|11782.3|11783.3|11781.3|11785.3|11783.3|11782.3|11780.3|24
1731086700000|2024-11-08 17:25:00|11783.8|11781.8|11780.8|11778.8|11784.8|11782.8|11779.8|11777.8|18
1731087000000|2024-11-08 17:30:00|11780.3|11778.3|11789.8|11787.8|11789.8|11787.8|11779.8|11777.8|53
1731087300000|2024-11-08 17:35:00|11790.3|11788.3|11790.8|11788.8|11791.8|11789.8|11787.8|11785.8|2
1731087600000|2024-11-08 17:40:00|11791.3|11789.3|11789.3|11787.3|11792.8|11790.8|11788.8|11786.8|8
1731087900000|2024-11-08 17:45:00|11789.8|11787.8|11789.8|11787.8|11792.3|11790.3|11788.8|11786.8|15
1731088200000|2024-11-08 17:50:00|11790.3|11788.3|11796.3|11794.3|11796.8|11794.8|11790.3|11788.3|34
1731088500000|2024-11-08 17:55:00|11796.8|11794.8|11795.8|11793.8|11796.8|11794.8|11794.8|11792.8|15
1731088800000|2024-11-08 18:00:00|11796.3|11794.3|11799.3|11797.3|11800.8|11798.8|11795.8|11793.8|27
1731089100000|2024-11-08 18:05:00|11799.8|11797.8|11800.8|11798.8|11801.8|11799.8|11799.3|11797.3|66
1731089400000|2024-11-08 18:10:00|11801.3|11799.3|11804.8|11802.8|11806.3|11804.3|11801.3|11799.3|69
1731089700000|2024-11-08 18:15:00|11805.3|11803.3|11802.3|11800.3|11805.3|11803.3|11801.8|11799.8|15
1731090000000|2024-11-08 18:20:00|11801.8|11799.8|11802.8|11800.8|11804.8|11802.8|11801.3|11799.3|13
1731090300000|2024-11-08 18:25:00|11803.3|11801.3|11800.8|11798.8|11803.3|11801.3|11798.3|11796.3|15
1731090600000|2024-11-08 18:30:00|11801.3|11799.3|11803.3|11801.3|11805.3|11803.3|11801.3|11799.3|34
1731090900000|2024-11-08 18:35:00|11802.3|11800.3|11806.3|11804.3|11806.3|11804.3|11800.3|11798.3|15
1731091200000|2024-11-08 18:40:00|11807.8|11805.8|11809.8|11807.8|11810.8|11808.8|11803.8|11801.8|15
1731091500000|2024-11-08 18:45:00|11810.3|11808.3|11809.8|11807.8|11812.3|11810.3|11809.3|11807.3|9
1731091800000|2024-11-08 18:50:00|11810.3|11808.3|11807.8|11805.8|11810.3|11808.3|11806.3|11804.3|5
1731092100000|2024-11-08 18:55:00|11808.3|11806.3|11808.3|11806.3|11809.8|11807.8|11805.8|11803.8|6
1731092400000|2024-11-08 19:00:00|11807.8|11805.8|11806.8|11804.8|11808.8|11806.8|11805.3|11803.3|8
1731092700000|2024-11-08 19:05:00|11807.3|11805.3|11816.3|11814.3|11816.8|11814.8|11807.3|11805.3|57
1731093000000|2024-11-08 19:10:00|11815.8|11813.8|11817.8|11815.8|11819.8|11817.8|11815.3|11813.3|48
1731093300000|2024-11-08 19:15:00|11817.3|11815.3|11818.3|11816.3|11818.8|11816.8|11815.8|11813.8|6
1731093600000|2024-11-08 19:20:00|11818.8|11816.8|11822.3|11820.3|11822.3|11820.3|11816.3|11814.3|1
1731093900000|2024-11-08 19:25:00|11821.3|11819.3|11823.8|11821.8|11823.8|11821.8|11820.8|11818.8|2
1731094200000|2024-11-08 19:30:00|11824.3|11822.3|11826.3|11824.3|11826.3|11824.3|11823.3|11821.3|13
1731094500000|2024-11-08 19:35:00|11826.8|11824.8|11831.3|11829.3|11833.8|11831.8|11826.3|11824.3|39
1731094800000|2024-11-08 19:40:00|11830.8|11828.8|11830.8|11828.8|11833.8|11831.8|11830.8|11828.8|15
1731095100000|2024-11-08 19:45:00|11831.3|11829.3|11830.3|11828.3|11831.8|11829.8|11829.3|11827.3|5
1731095400000|2024-11-08 19:50:00|11830.8|11828.8|11830.8|11828.8|11832.8|11830.8|11829.8|11827.8|5
1731095700000|2024-11-08 19:55:00|11831.3|11829.3|11826.8|11824.8|11831.3|11829.3|11826.8|11824.8|8
1731096000000|2024-11-08 20:00:00|11828.3|11826.3|11827.8|11825.8|11830.8|11828.8|11824.8|11822.8|59
1731096300000|2024-11-08 20:05:00|11828.3|11826.3|11828.3|11826.3|11828.3|11826.3|11825.8|11823.8|19
1731096600000|2024-11-08 20:10:00|11827.8|11825.8|11824.8|11822.8|11828.8|11826.8|11824.3|11822.3|15
1731096900000|2024-11-08 20:15:00|11825.3|11823.3|11824.3|11822.3|11826.8|11824.8|11823.8|11821.8|18
1731097200000|2024-11-08 20:20:00|11823.8|11821.8|11824.8|11822.8|11825.8|11823.8|11820.8|11818.8|22
1731097500000|2024-11-08 20:25:00|11825.3|11823.3|11822.3|11820.3|11826.8|11824.8|11821.8|11819.8|11
1731097800000|2024-11-08 20:30:00|11822.8|11820.8|11816.8|11814.8|11823.3|11821.3|11816.3|11814.3|16
1731098100000|2024-11-08 20:35:00|11816.3|11814.3|11819.3|11817.3|11820.3|11818.3|11815.8|11813.8|8
1731098400000|2024-11-08 20:40:00|11818.8|11816.8|11815.3|11813.3|11819.8|11817.8|11814.3|11812.3|8
1731098700000|2024-11-08 20:45:00|11814.8|11812.8|11812.8|11810.8|11815.8|11813.8|11811.8|11809.8|13
1731099000000|2024-11-08 20:50:00|11812.3|11810.3|11821.8|11819.8|11821.8|11819.8|11811.8|11809.8|16
1731099300000|2024-11-08 20:55:00|11821.3|11819.3|11824.4|11818.4|11827.3|11825.3|11819.8|11816.9|39
1731099600000|2024-11-08 21:00:00|11827|11821|11825.5|11819.5|11829.1|11823.1|11824.1|11818.1|0
1731099900000|2024-11-08 21:05:00|11825.8|11819.8|11825.5|11819.5|11826.4|11820.4|11823.5|11817.5|10
1731100200000|2024-11-08 21:10:00|11825.2|11819.2|11827|11821|11827.3|11821.3|11825.2|11819.2|0
1731100500000|2024-11-08 21:15:00|11826.7|11820.7|11827.3|11821.3|11827.3|11821.3|11825.2|11819.2|0
1731100800000|2024-11-08 21:20:00|11827.6|11821.6|11828.8|11822.8|11829.6|11823.6|11827|11821|0
1731101100000|2024-11-08 21:25:00|11828.9|11822.9|11826.7|11820.7|11829.2|11823.2|11826.4|11820.4|0
1731101400000|2024-11-08 21:30:00|11826.8|11820.8|11825.8|11819.8|11827|11821|11824.9|11818.9|0
1731101700000|2024-11-08 21:35:00|11825.7|11819.7|11826.1|11820.1|11826.7|11820.7|11825.5|11819.5|0
1731102000000|2024-11-08 21:40:00|11826.3|11820.3|11824.6|11818.6|11826.3|11820.3|11824.6|11818.6|0
1731102300000|2024-11-08 21:45:00|11824.8|11818.8|11826.4|11820.4|11826.4|11820.4|11824.6|11818.6|0
1731102600000|2024-11-08 21:50:00|11826.3|11820.3|11825.8|11819.8|11826.4|11820.4|11825.7|11819.7|0
1731102900000|2024-11-08 21:55:00|11826|11820|11823.5|11817.5|11826.4|11820.4|11823|11817|0
1731279600000|2024-11-10 23:00:00|11831.2|11825.2|11831|11825|11831.9|11825.9|11829.8|11823.8|0
1731279900000|2024-11-10 23:05:00|11830.8|11824.8|11835.4|11829.4|11836|11830|11830.8|11824.8|0
1731280200000|2024-11-10 23:10:00|11835.3|11829.3|11836.9|11830.9|11837|11831|11835|11829|0
1731280500000|2024-11-10 23:15:00|11837|11831|11836.5|11830.5|11837|11831|11835.4|11829.4|0
1731280800000|2024-11-10 23:20:00|11836.6|11830.6|11835.7|11829.7|11837.6|11831.6|11835.3|11829.3|0
1731281100000|2024-11-10 23:25:00|11835.6|11829.6|11835.9|11829.9|11836.6|11830.6|11835.4|11829.4|0
1731281400000|2024-11-10 23:30:00|11836|11830|11836.3|11830.3|11836.6|11830.6|11835.9|11829.9|0
1731281700000|2024-11-10 23:35:00|11836.5|11830.5|11836.5|11830.5|11836.6|11830.6|11835.9|11829.9|0
1731282000000|2024-11-10 23:40:00|11836.4|11830.4|11836.9|11830.9|11836.9|11830.9|11836.2|11830.2|0
1731282300000|2024-11-10 23:45:00|11836.8|11830.8|11836.5|11830.5|11837.2|11831.2|11836.2|11830.2|0
1731282600000|2024-11-10 23:50:00|11836.6|11830.6|11836.5|11830.5|11836.8|11830.8|11836.3|11830.3|0
1731282900000|2024-11-10 23:55:00|11836.4|11830.4|11836.6|11830.6|11836.9|11830.9|11836.2|11830.2|0
1731283200000|2024-11-11 00:00:00|11836.8|11830.8|11836.2|11830.2|11837.3|11831.3|11836.2|11830.2|0
1731283500000|2024-11-11 00:05:00|11836.1|11830.1|11835.4|11829.4|11836.2|11830.2|11835.4|11829.4|0
1731283800000|2024-11-11 00:10:00|11835.3|11829.3|11835.4|11829.4|11835.7|11829.7|11835.3|11829.3|0
1731284100000|2024-11-11 00:15:00|11837.4|11831.4|11839.9|11833.9|11840.7|11834.7|11834.3|11828.3|0
1731284400000|2024-11-11 00:20:00|11840|11834|11841.4|11835.4|11842.8|11836.8|11839.9|11833.9|0
1731285000000|2024-11-11 00:30:00|11839|11833|11836.1|11830.1|11840.4|11834.4|11836.1|11830.1|0
1731285300000|2024-11-11 00:35:00|11834.6|11828.6|11837.5|11831.5|11837.5|11831.5|11834.6|11828.6|0
1731285600000|2024-11-11 00:40:00|11836|11830|11835.3|11829.3|11837.5|11831.5|11834.6|11828.6|0
1731285900000|2024-11-11 00:45:00|11834.6|11828.6|11833.1|11827.1|11834.6|11828.6|11832.4|11826.4|0
1731286200000|2024-11-11 00:50:00|11833.2|11827.2|11834.6|11828.6|11835.3|11829.3|11833.2|11827.2|0
1731286800000|2024-11-11 01:00:00|11833.9|11827.9|11830.3|11824.3|11834.6|11828.6|11829.6|11823.6|0
1731287100000|2024-11-11 01:05:00|11828.8|11822.8|11827.4|11821.4|11828.8|11822.8|11827.4|11821.4|0
1731287400000|2024-11-11 01:10:00|11827.5|11821.5|11827.4|11821.4|11827.5|11821.5|11827.4|11821.4|0
1731287700000|2024-11-11 01:15:00|11827.5|11821.5|11826|11820|11827.5|11821.5|11826|11820|0
1731288000000|2024-11-11 01:20:00|11824.6|11818.6|11827.5|11821.5|11827.5|11821.5|11824.6|11818.6|0
1731288300000|2024-11-11 01:25:00|11828.9|11822.9|11830.3|11824.3|11830.3|11824.3|11828.9|11822.9|0
1731288600000|2024-11-11 01:30:00|11832.5|11826.5|11834.7|11828.7|11836.1|11830.1|11832.5|11826.5|0
1731288900000|2024-11-11 01:35:00|11834.6|11828.6|11834.7|11828.7|11834.7|11828.7|11833.2|11827.2|0
1731289200000|2024-11-11 01:40:00|11835.4|11829.4|11834.7|11828.7|11836.1|11830.1|11834.7|11828.7|0
1731289500000|2024-11-11 01:45:00|11833.3|11827.3|11834.7|11828.7|11836.1|11830.1|11833.2|11827.2|0
1731289800000|2024-11-11 01:50:00|11833.2|11827.2|11833.2|11827.2|11834.7|11828.7|11833.2|11827.2|0
1731290100000|2024-11-11 01:55:00|11833.3|11827.3|11833.3|11827.3|11834|11828|11831.8|11825.8|0
1731290400000|2024-11-11 02:00:00|11833.2|11827.2|11831.8|11825.8|11833.3|11827.3|11831.8|11825.8|0
1731290700000|2024-11-11 02:05:00|11830.4|11824.4|11831.8|11825.8|11833.2|11827.2|11830.4|11824.4|0
1731291000000|2024-11-11 02:10:00|11830.4|11824.4|11833.3|11827.3|11833.3|11827.3|11830.4|11824.4|0
1731291300000|2024-11-11 02:15:00|11833.2|11827.2|11829|11823|11833.2|11827.2|11829|11823|0
1731291600000|2024-11-11 02:20:00|11828.9|11822.9|11827.5|11821.5|11828.9|11822.9|11826.1|11820.1|0
1731291900000|2024-11-11 02:25:00|11829|11823|11826.1|11820.1|11829|11823|11826.1|11820.1|0
1731292200000|2024-11-11 02:30:00|11824.7|11818.7|11824.6|11818.6|11824.7|11818.7|11823.2|11817.2|0
1731292500000|2024-11-11 02:35:00|11823.2|11817.2|11824.6|11818.6|11824.6|11818.6|11823.2|11817.2|0
1731293100000|2024-11-11 02:45:00|11826.1|11820.1|11826|11820|11827.5|11821.5|11826|11820|0
1731293400000|2024-11-11 02:50:00|11827.4|11821.4|11824.6|11818.6|11828.9|11822.9|11824.6|11818.6|0
1731293700000|2024-11-11 02:55:00|11823.2|11817.2|11826|11820|11827.5|11821.5|11823.2|11817.2|0
1731294000000|2024-11-11 03:00:00|11826.1|11820.1|11823.9|11817.9|11826.1|11820.1|11823.2|11817.2|0
1731294300000|2024-11-11 03:05:00|11824.6|11818.6|11825.3|11819.3|11826|11820|11824.6|11818.6|0
1731294600000|2024-11-11 03:10:00|11824.6|11818.6|11825.3|11819.3|11826.1|11820.1|11824.6|11818.6|0
1731294900000|2024-11-11 03:15:00|11824.6|11818.6|11823.9|11817.9|11827.5|11821.5|11823.2|11817.2|0
1731295200000|2024-11-11 03:20:00|11823.2|11817.2|11824.7|11818.7|11824.7|11818.7|11823.2|11817.2|0
1731295500000|2024-11-11 03:25:00|11823.9|11817.9|11823.2|11817.2|11824.7|11818.7|11821.8|11815.8|0
1731295800000|2024-11-11 03:30:00|11822.5|11816.5|11823.2|11817.2|11823.9|11817.9|11821.8|11815.8|0
1731296100000|2024-11-11 03:35:00|11822.5|11816.5|11822.5|11816.5|11823.2|11817.2|11821.8|11815.8|0
1731296400000|2024-11-11 03:40:00|11821.8|11815.8|11824.7|11818.7|11824.7|11818.7|11821.8|11815.8|0
1731296700000|2024-11-11 03:45:00|11823.2|11817.2|11823.2|11817.2|11824.7|11818.7|11823.2|11817.2|0
1731297000000|2024-11-11 03:50:00|11823.3|11817.3|11822.5|11816.5|11823.3|11817.3|11821.8|11815.8|0
1731297300000|2024-11-11 03:55:00|11821.8|11815.8|11821.8|11815.8|11822.5|11816.5|11821.8|11815.8|0
1731297600000|2024-11-11 04:00:00|11823.3|11817.3|11823.3|11817.3|11823.3|11817.3|11823.3|11817.3|0
1731297900000|2024-11-11 04:05:00|11824.7|11818.7|11823.3|11817.3|11824.7|11818.7|11823.3|11817.3|0
1731298200000|2024-11-11 04:10:00|11824|11818|11824.7|11818.7|11824.7|11818.7|11823.3|11817.3|0
1731298500000|2024-11-11 04:15:00|11824|11818|11824.7|11818.7|11824.7|11818.7|11823.3|11817.3|0
1731298800000|2024-11-11 04:20:00|11823.3|11817.3|11824.7|11818.7|11824.7|11818.7|11823.3|11817.3|0
1731299100000|2024-11-11 04:25:00|11824|11818|11824.7|11818.7|11824.7|11818.7|11823.3|11817.3|0
1731299400000|2024-11-11 04:30:00|11824|11818|11824.7|11818.7|11824.7|11818.7|11823.3|11817.3|0
1731299700000|2024-11-11 04:35:00|11826.1|11820.1|11823.3|11817.3|11826.1|11820.1|11823.3|11817.3|0
1731300000000|2024-11-11 04:40:00|11824|11818|11823.3|11817.3|11826.1|11820.1|11821.8|11815.8|0
1731300300000|2024-11-11 04:45:00|11824|11818|11823.3|11817.3|11824|11818|11823.3|11817.3|0
1731300600000|2024-11-11 04:50:00|11824|11818|11824.7|11818.7|11826.2|11820.2|11824|11818|0
1731300900000|2024-11-11 04:55:00|11826.2|11820.2|11824.7|11818.7|11826.2|11820.2|11824.7|11818.7|0
1731301200000|2024-11-11 05:00:00|11825.5|11819.5|11826.2|11820.2|11826.2|11820.2|11824.7|11818.7|0
1731301500000|2024-11-11 05:05:00|11827.6|11821.6|11829|11823|11829.1|11823.1|11826.2|11820.2|0
1731301800000|2024-11-11 05:10:00|11829.1|11823.1|11834.1|11828.1|11834.1|11828.1|11829|11823|0
1731302100000|2024-11-11 05:15:00|11833.3|11827.3|11832.6|11826.6|11834.8|11828.8|11831.9|11825.9|0
1731302400000|2024-11-11 05:20:00|11831.9|11825.9|11834.1|11828.1|11834.1|11828.1|11831.9|11825.9|0
1731302700000|2024-11-11 05:25:00|11834|11828|11834.8|11828.8|11836.2|11830.2|11834|11828|0
1731303000000|2024-11-11 05:30:00|11833.3|11827.3|11834.7|11828.7|11834.7|11828.7|11833.3|11827.3|0
1731303300000|2024-11-11 05:35:00|11835.5|11829.5|11834.9|11828.9|11836.3|11830.3|11834.9|11828.9|0
1731303600000|2024-11-11 05:40:00|11834.8|11828.8|11837|11831|11837.7|11831.7|11834.8|11828.8|0
1731303900000|2024-11-11 05:45:00|11836.3|11830.3|11836.3|11830.3|11837.7|11831.7|11835.6|11829.6|0
1731304200000|2024-11-11 05:50:00|11834.9|11828.9|11834.1|11828.1|11836.3|11830.3|11833.4|11827.4|0
1731304500000|2024-11-11 05:55:00|11833.4|11827.4|11834.1|11828.1|11834.1|11828.1|11833.4|11827.4|0
1731304800000|2024-11-11 06:00:00|11834.9|11828.9|11834.9|11828.9|11836.3|11830.3|11833.5|11827.5|0
1731305100000|2024-11-11 06:05:00|11835.6|11829.6|11836.3|11830.3|11836.3|11830.3|11834.9|11828.9|0
1731305400000|2024-11-11 06:10:00|11837.7|11831.7|11837.8|11831.8|11837.8|11831.8|11837|11831|0
1731305700000|2024-11-11 06:15:00|11837.7|11831.7|11840.1|11834.1|11840.8|11834.8|11836.3|11830.3|0
1731306000000|2024-11-11 06:20:00|11839.4|11833.4|11836.5|11830.5|11839.4|11833.4|11836.5|11830.5|0
1731306300000|2024-11-11 06:25:00|11837.2|11831.2|11836.5|11830.5|11837.2|11831.2|11836.5|11830.5|0
1731306600000|2024-11-11 06:30:00|11837.2|11831.2|11840.8|11834.8|11842.2|11836.2|11837.2|11831.2|0
1731306900000|2024-11-11 06:35:00|11840.1|11834.1|11836.5|11830.5|11840.8|11834.8|11836.5|11830.5|0
1731307200000|2024-11-11 06:40:00|11837.9|11831.9|11837.2|11831.2|11837.9|11831.9|11836.5|11830.5|0
1731307500000|2024-11-11 06:45:00|11836.5|11830.5|11837.9|11831.9|11837.9|11831.9|11836.5|11830.5|0
1731307800000|2024-11-11 06:50:00|11838.6|11832.6|11840.8|11834.8|11840.8|11834.8|11837.9|11831.9|0
1731308100000|2024-11-11 06:55:00|11840.1|11834.1|11845|11839|11845|11839|11839.3|11833.3|0
1731308400000|2024-11-11 07:00:00|11842.2|11836.2|11846.8|11844.8|11858.8|11856.8|11840.8|11834.8|84
1731308700000|2024-11-11 07:05:00|11846.3|11844.3|11856.8|11854.8|11856.8|11854.8|11845.8|11843.8|48
1731309000000|2024-11-11 07:10:00|11856.3|11854.3|11860.8|11858.8|11863.8|11861.8|11856.3|11854.3|41
1731309300000|2024-11-11 07:15:00|11861.8|11859.8|11863.8|11861.8|11863.8|11861.8|11860.8|11858.8|10
1731309600000|2024-11-11 07:20:00|11863.3|11861.3|11865.3|11863.3|11866.8|11864.8|11860.8|11858.8|12
1731309900000|2024-11-11 07:25:00|11866.3|11864.3|11864.8|11862.8|11867.8|11865.8|11861.3|11859.3|32
1731310200000|2024-11-11 07:30:00|11865.3|11863.3|11878.8|11876.8|11879.3|11877.3|11864.3|11862.3|17
1731310500000|2024-11-11 07:35:00|11879.3|11877.3|11879.3|11877.3|11880.8|11878.8|11872.8|11870.8|32
1731310800000|2024-11-11 07:40:00|11878.8|11876.8|11867.8|11865.8|11879.8|11877.8|11867.8|11865.8|27
1731311100000|2024-11-11 07:45:00|11867.3|11865.3|11873.3|11871.3|11877.8|11875.8|11866.8|11864.8|58
1731311400000|2024-11-11 07:50:00|11873.8|11871.8|11872.8|11870.8|11876.3|11874.3|11870.8|11868.8|19
1731311700000|2024-11-11 07:55:00|11872.3|11870.3|11872.3|11870.3|11874.8|11872.8|11865.3|11863.3|118
1731312000000|2024-11-11 08:00:00|11871.8|11869.8|11899.8|11897.8|11902.3|11900.3|11869.8|11867.8|391
1731312300000|2024-11-11 08:05:00|11900.3|11898.3|11892.3|11890.3|11901.3|11899.3|11885.3|11883.3|188
1731312600000|2024-11-11 08:10:00|11891.8|11889.8|11902.8|11900.8|11903.3|11901.3|11890.8|11888.8|157
1731312900000|2024-11-11 08:15:00|11901.8|11899.8|11919.8|11917.8|11920.8|11918.8|11901.8|11899.8|182
1731313200000|2024-11-11 08:20:00|11920.3|11918.3|11921.8|11919.8|11924.8|11922.8|11916.3|11914.3|175
1731313500000|2024-11-11 08:25:00|11922.3|11920.3|11934.3|11932.3|11937.8|11935.8|11912.8|11910.8|290
1731313800000|2024-11-11 08:30:00|11933.8|11931.8|11931.8|11929.8|11936.8|11934.8|11925.8|11923.8|208
1731314100000|2024-11-11 08:35:00|11932.3|11930.3|11940.8|11938.8|11943.8|11941.8|11929.8|11927.8|133
1731314400000|2024-11-11 08:40:00|11941.5|11939.5|11950.5|11948.5|11953.5|11951.5|11941.5|11939.5|115
1731314700000|2024-11-11 08:45:00|11950|11948|11936.5|11934.5|11950.5|11948.5|11936.5|11934.5|139
1731315000000|2024-11-11 08:50:00|11935.5|11933.5|11937.5|11935.5|11947.5|11945.5|11935.5|11933.5|122
1731315300000|2024-11-11 08:55:00|11938|11936|11932.5|11930.5|11938|11936|11926|11924|231
1731315600000|2024-11-11 09:00:00|11932|11930|11922.5|11920.5|11936.5|11934.5|11922.5|11920.5|142
1731315900000|2024-11-11 09:05:00|11923.5|11921.5|11931.5|11929.5|11932|11930|11923|11921|84
1731316200000|2024-11-11 09:10:00|11932|11930|11932.5|11930.5|11936|11934|11927|11925|96
1731316500000|2024-11-11 09:15:00|11932|11930|11935.5|11933.5|11936|11934|11924.5|11922.5|89
1731316800000|2024-11-11 09:20:00|11936.5|11934.5|11936|11934|11939.5|11937.5|11931|11929|101
1731317100000|2024-11-11 09:25:00|11936.5|11934.5|11932.5|11930.5|11936.5|11934.5|11928.5|11926.5|108
1731317400000|2024-11-11 09:30:00|11933|11931|11922.5|11920.5|11934.5|11932.5|11921.5|11919.5|95
1731317700000|2024-11-11 09:35:00|11923|11921|11930.5|11928.5|11935.5|11933.5|11923|11921|81
1731318000000|2024-11-11 09:40:00|11930|11928|11928.5|11926.5|11936.5|11934.5|11927.5|11925.5|110
1731318300000|2024-11-11 09:45:00|11928|11926|11932.5|11930.5|11934.5|11932.5|11926.5|11924.5|192
1731318600000|2024-11-11 09:50:00|11933|11931|11925|11923|11933|11931|11920.5|11918.5|73
1731318900000|2024-11-11 09:55:00|11924.5|11922.5|11931|11929|11931|11929|11924|11922|59
1731319200000|2024-11-11 10:00:00|11931.5|11929.5|11929.5|11927.5|11932|11930|11927.5|11925.5|73
1731319500000|2024-11-11 10:05:00|11930|11928|11930|11928|11933|11931|11928.5|11926.5|48
1731319800000|2024-11-11 10:10:00|11930.5|11928.5|11933|11931|11934.5|11932.5|11928|11926|84
1731320100000|2024-11-11 10:15:00|11933.5|11931.5|11936|11934|11937|11935|11930.5|11928.5|48
1731320400000|2024-11-11 10:20:00|11935.5|11933.5|11938|11936|11943|11941|11935.5|11933.5|132
1731320700000|2024-11-11 10:25:00|11939|11937|11938|11936|11939.5|11937.5|11935|11933|58
1731321000000|2024-11-11 10:30:00|11938.5|11936.5|11929|11927|11940|11938|11928|11926|61
1731321300000|2024-11-11 10:35:00|11929.5|11927.5|11931.5|11929.5|11933|11931|11929.5|11927.5|77
1731321600000|2024-11-11 10:40:00|11932|11930|11932|11930|11935|11933|11931|11929|117
1731321900000|2024-11-11 10:45:00|11932.5|11930.5|11929|11927|11934.5|11932.5|11927|11925|96
1731322200000|2024-11-11 10:50:00|11928.5|11926.5|11915|11913|11928.5|11926.5|11914|11912|104
1731322500000|2024-11-11 10:55:00|11914.5|11912.5|11911|11909|11916|11914|11909|11907|82
1731322800000|2024-11-11 11:00:00|11912|11910|11920|11918|11921.5|11919.5|11907.5|11905.5|105
1731323100000|2024-11-11 11:05:00|11919.5|11917.5|11920.5|11918.5|11921.5|11919.5|11913|11911|54
1731323400000|2024-11-11 11:10:00|11921|11919|11920|11918|11924.5|11922.5|11916.5|11914.5|78
1731323700000|2024-11-11 11:15:00|11919.5|11917.5|11911|11909|11919.5|11917.5|11909|11907|144
1731324000000|2024-11-11 11:20:00|11910.5|11908.5|11916|11914|11918|11916|11910.5|11908.5|62
1731324300000|2024-11-11 11:25:00|11915.5|11913.5|11913|11911|11916|11914|11908|11906|96
1731324600000|2024-11-11 11:30:00|11913.5|11911.5|11919|11917|11922|11920|11912|11910|62
1731324900000|2024-11-11 11:35:00|11920|11918|11922.5|11920.5|11924.5|11922.5|11919|11917|49
1731325200000|2024-11-11 11:40:00|11922|11920|11923.5|11921.5|11925.5|11923.5|11918|11916|111
1731325500000|2024-11-11 11:45:00|11923|11921|11923.5|11921.5|11924|11922|11918|11916|46
1731325800000|2024-11-11 11:50:00|11923|11921|11922|11920|11925|11923|11921|11919|33
1731326100000|2024-11-11 11:55:00|11921|11919|11920.5|11918.5|11922|11920|11919|11917|59
1731326400000|2024-11-11 12:00:00|11921.5|11919.5|11918.5|11916.5|11922|11920|11917.5|11915.5|58
1731326700000|2024-11-11 12:05:00|11918|11916|11916.5|11914.5|11919.5|11917.5|11913.5|11911.5|64
1731327000000|2024-11-11 12:10:00|11916|11914|11920|11918|11921.5|11919.5|11914.5|11912.5|51
1731327300000|2024-11-11 12:15:00|11919.5|11917.5|11919.5|11917.5|11921.5|11919.5|11917.5|11915.5|31
1731327600000|2024-11-11 12:20:00|11920|11918|11917|11915|11923.5|11921.5|11917|11915|57
1731327900000|2024-11-11 12:25:00|11916.5|11914.5|11915|11913|11921|11919|11914|11912|45
1731328200000|2024-11-11 12:30:00|11914.5|11912.5|11918.5|11916.5|11921|11919|11912|11910|140
1731328500000|2024-11-11 12:35:00|11919|11917|11918.5|11916.5|11921.5|11919.5|11916.5|11914.5|46
1731328800000|2024-11-11 12:40:00|11918.2|11916.2|11926.7|11924.7|11927.7|11925.7|11917.2|11915.2|82
1731329100000|2024-11-11 12:45:00|11925.7|11923.7|11923.7|11921.7|11926.2|11924.2|11921.7|11919.7|70
1731329400000|2024-11-11 12:50:00|11923.2|11921.2|11924.7|11922.7|11925.2|11923.2|11920.2|11918.2|25
1731329700000|2024-11-11 12:55:00|11925.2|11923.2|11922.2|11920.2|11925.2|11923.2|11921.2|11919.2|54
1731330000000|2024-11-11 13:00:00|11922.7|11920.7|11926.7|11924.7|11929.7|11927.7|11921.7|11919.7|69
1731330300000|2024-11-11 13:05:00|11926.2|11924.2|11923.2|11921.2|11926.2|11924.2|11920.7|11918.7|53
1731330600000|2024-11-11 13:10:00|11922.7|11920.7|11924.7|11922.7|11933.2|11931.2|11922.7|11920.7|140
1731330900000|2024-11-11 13:15:00|11925.2|11923.2|11920.2|11918.2|11925.2|11923.2|11918.2|11916.2|119
1731331200000|2024-11-11 13:20:00|11919.7|11917.7|11922.7|11920.7|11923.7|11921.7|11918.7|11916.7|51
1731331500000|2024-11-11 13:25:00|11923.2|11921.2|11930.7|11928.7|11932.2|11930.2|11922.2|11920.2|71
1731331800000|2024-11-11 13:30:00|11931.2|11929.2|11926.7|11924.7|11931.2|11929.2|11926.7|11924.7|50
1731332100000|2024-11-11 13:35:00|11927.7|11925.7|11925.7|11923.7|11930.2|11928.2|11925.2|11923.2|57
1731332400000|2024-11-11 13:40:00|11926.2|11924.2|11930.7|11928.7|11933.7|11931.7|11924.2|11922.2|72
1731332700000|2024-11-11 13:45:00|11931.2|11929.2|11938.7|11936.7|11940.7|11938.7|11931.2|11929.2|69
1731333000000|2024-11-11 13:50:00|11939.2|11937.2|11943.7|11941.7|11945.2|11943.2|11937.7|11935.7|68
1731333300000|2024-11-11 13:55:00|11943.2|11941.2|11944.7|11942.7|11945.7|11943.7|11942.7|11940.7|52
1731333600000|2024-11-11 14:00:00|11943.7|11941.7|11933.7|11931.7|11943.7|11941.7|11932.7|11930.7|68
1731333900000|2024-11-11 14:05:00|11933.2|11931.2|11933.2|11931.2|11937.7|11935.7|11932.7|11930.7|37
1731334200000|2024-11-11 14:10:00|11933.7|11931.7|11931.2|11929.2|11935.2|11933.2|11930.2|11928.2|40
1731334500000|2024-11-11 14:15:00|11931.7|11929.7|11933.2|11931.2|11935.2|11933.2|11930.2|11928.2|66
1731334800000|2024-11-11 14:20:00|11933.7|11931.7|11935.2|11933.2|11938.7|11936.7|11932.7|11930.7|58
1731335100000|2024-11-11 14:25:00|11934.7|11932.7|11931.2|11929.2|11937.2|11935.2|11928.7|11926.7|103
1731335400000|2024-11-11 14:30:00|11931.7|11929.7|11934.2|11932.2|11940.2|11938.2|11927.7|11925.7|201
1731335700000|2024-11-11 14:35:00|11933.7|11931.7|11936.2|11934.2|11942.2|11940.2|11931.7|11929.7|159
1731336000000|2024-11-11 14:40:00|11935.7|11933.7|11937.2|11935.2|11942.7|11940.7|11933.2|11931.2|178
1731336300000|2024-11-11 14:45:00|11937.7|11935.7|11939.2|11937.2|11939.7|11937.7|11932.7|11930.7|172
1731336600000|2024-11-11 14:50:00|11939.7|11937.7|11929.7|11927.7|11940.7|11938.7|11929.2|11927.2|105
1731336900000|2024-11-11 14:55:00|11929.2|11927.2|11919.2|11917.2|11929.7|11927.7|11918.7|11916.7|177
1731337200000|2024-11-11 15:00:00|11920.2|11918.2|11919.7|11917.7|11925.2|11923.2|11917.7|11915.7|132
1731337500000|2024-11-11 15:05:00|11919.2|11917.2|11916.2|11914.2|11921.7|11919.7|11912.7|11910.7|136
1731337800000|2024-11-11 15:10:00|11915.7|11913.7|11915.2|11913.2|11921.2|11919.2|11913.2|11911.2|110
1731338100000|2024-11-11 15:15:00|11914.7|11912.7|11916.2|11914.2|11918.2|11916.2|11910.7|11908.7|66
1731338400000|2024-11-11 15:20:00|11915.7|11913.7|11915.2|11913.2|11917.7|11915.7|11910.2|11908.2|89
1731338700000|2024-11-11 15:25:00|11916.2|11914.2|11920.2|11918.2|11923.7|11921.7|11915.7|11913.7|184
1731339000000|2024-11-11 15:30:00|11919.7|11917.7|11917.7|11915.7|11926.2|11924.2|11916.2|11914.2|102
1731339300000|2024-11-11 15:35:00|11916.7|11914.7|11927.2|11925.2|11928.2|11926.2|11916.2|11914.2|72
1731339600000|2024-11-11 15:40:00|11928.2|11926.2|11917.7|11915.7|11928.2|11926.2|11915.7|11913.7|121
1731339900000|2024-11-11 15:45:00|11918.2|11916.2|11920.7|11918.7|11921.7|11919.7|11915.2|11913.2|139
1731340200000|2024-11-11 15:50:00|11920.2|11918.2|11924.2|11922.2|11924.7|11922.7|11918.7|11916.7|106
1731340500000|2024-11-11 15:55:00|11924.7|11922.7|11929.7|11927.7|11930.2|11928.2|11923.7|11921.7|144
1731340800000|2024-11-11 16:00:00|11928.7|11926.7|11930.7|11928.7|11934.7|11932.7|11928.2|11926.2|134
1731341100000|2024-11-11 16:05:00|11930.2|11928.2|11921.7|11919.7|11930.7|11928.7|11921.2|11919.2|145
1731341400000|2024-11-11 16:10:00|11922.2|11920.2|11917.7|11915.7|11923.7|11921.7|11916.7|11914.7|148
1731341700000|2024-11-11 16:15:00|11917.2|11915.2|11919.2|11917.2|11920.7|11918.7|11913.2|11911.2|533
1731342000000|2024-11-11 16:20:00|11918.7|11916.7|11914.7|11912.7|11922.2|11920.2|11911.7|11909.7|524
1731342300000|2024-11-11 16:25:00|11915.7|11913.7|11901.7|11899.7|11917.2|11915.2|11900.7|11898.7|1512
1731342600000|2024-11-11 16:30:00|11902.7|11900.7|11909.7|11907.7|11918.7|11916.7|11902.7|11900.7|1418
1731342900000|2024-11-11 16:35:00|11910.2|11908.2|11920.2|11918.2|11920.2|11918.2|11910.2|11908.2|170
1731343200000|2024-11-11 16:40:00|11920.7|11918.7|11919.2|11917.2|11920.7|11918.7|11915.2|11913.2|155
1731343500000|2024-11-11 16:45:00|11919.7|11917.7|11913.7|11911.7|11921.2|11919.2|11913.2|11911.2|61
1731343800000|2024-11-11 16:50:00|11914.2|11912.2|11918.2|11916.2|11919.2|11917.2|11912.2|11910.2|94
1731344100000|2024-11-11 16:55:00|11918.7|11916.7|11926.7|11924.7|11929.2|11927.2|11918.7|11916.7|89
1731344400000|2024-11-11 17:00:00|11926.2|11924.2|11925.7|11923.7|11927.2|11925.2|11923.7|11921.7|124
1731344700000|2024-11-11 17:05:00|11926.2|11924.2|11923.2|11921.2|11926.7|11924.7|11922.7|11920.7|17
1731345000000|2024-11-11 17:10:00|11923.7|11921.7|11924.2|11922.2|11925.7|11923.7|11922.7|11920.7|27
1731345300000|2024-11-11 17:15:00|11923.7|11921.7|11919.2|11917.2|11924.7|11922.7|11918.2|11916.2|28
1731345600000|2024-11-11 17:20:00|11918.7|11916.7|11918.2|11916.2|11919.2|11917.2|11916.7|11914.7|5
1731345900000|2024-11-11 17:25:00|11918.7|11916.7|11917.7|11915.7|11920.2|11918.2|11917.7|11915.7|11
1731346200000|2024-11-11 17:30:00|11918.2|11916.2|11920.2|11918.2|11921.7|11919.7|11917.7|11915.7|35
1731346500000|2024-11-11 17:35:00|11919.7|11917.7|11919.7|11917.7|11922.2|11920.2|11919.7|11917.7|9
1731346800000|2024-11-11 17:40:00|11920.2|11918.2|11920.2|11918.2|11921.2|11919.2|11918.7|11916.7|3
1731347100000|2024-11-11 17:45:00|11919.7|11917.7|11918.2|11916.2|11920.2|11918.2|11917.7|11915.7|22
1731347400000|2024-11-11 17:50:00|11917.7|11915.7|11917.2|11915.2|11919.2|11917.2|11915.7|11913.7|16
1731347700000|2024-11-11 17:55:00|11916.7|11914.7|11912.7|11910.7|11916.7|11914.7|11911.7|11909.7|4
1731348000000|2024-11-11 18:00:00|11911.7|11909.7|11908.7|11906.7|11912.2|11910.2|11906.2|11904.2|17
1731348300000|2024-11-11 18:05:00|11909.2|11907.2|11909.2|11907.2|11909.2|11907.2|11905.7|11903.7|16
1731348600000|2024-11-11 18:10:00|11908.7|11906.7|11902.2|11900.2|11909.2|11907.2|11900.7|11898.7|121
1731348900000|2024-11-11 18:15:00|11901.7|11899.7|11895.2|11893.2|11902.7|11900.7|11895.2|11893.2|71
1731349200000|2024-11-11 18:20:00|11895.7|11893.7|11890.2|11888.2|11896.7|11894.7|11888.7|11886.7|17
1731349500000|2024-11-11 18:25:00|11889.7|11887.7|11894.2|11892.2|11894.2|11892.2|11889.2|11887.2|14
1731349800000|2024-11-11 18:30:00|11893.7|11891.7|11896.2|11894.2|11896.7|11894.7|11892.7|11890.7|20
1731350100000|2024-11-11 18:35:00|11895.7|11893.7|11898.2|11896.2|11898.2|11896.2|11894.2|11892.2|10
1731350400000|2024-11-11 18:40:00|11898.7|11896.7|11900.2|11898.2|11901.2|11899.2|11897.2|11895.2|26
1731350700000|2024-11-11 18:45:00|11900.7|11898.7|11902.2|11900.2|11905.2|11903.2|11900.2|11898.2|3
1731351000000|2024-11-11 18:50:00|11902.7|11900.7|11905.2|11903.2|11905.7|11903.7|11902.2|11900.2|13
1731351300000|2024-11-11 18:55:00|11904.7|11902.7|11905.2|11903.2|11907.2|11905.2|11904.2|11902.2|15
1731351600000|2024-11-11 19:00:00|11905.7|11903.7|11906.2|11904.2|11907.2|11905.2|11904.2|11902.2|9
1731351900000|2024-11-11 19:05:00|11906.7|11904.7|11907.2|11905.2|11908.7|11906.7|11906.2|11904.2|21
1731352200000|2024-11-11 19:10:00|11906.7|11904.7|11903.7|11901.7|11907.7|11905.7|11902.7|11900.7|11
1731352500000|2024-11-11 19:15:00|11904.2|11902.2|11905.7|11903.7|11907.2|11905.2|11902.7|11900.7|9
1731352800000|2024-11-11 19:20:00|11906.2|11904.2|11905.2|11903.2|11906.7|11904.7|11904.7|11902.7|4
1731353100000|2024-11-11 19:25:00|11905.7|11903.7|11906.7|11904.7|11908.2|11906.2|11904.7|11902.7|13
1731353400000|2024-11-11 19:30:00|11907.2|11905.2|11908.2|11906.2|11908.7|11906.7|11906.2|11904.2|5
1731353700000|2024-11-11 19:35:00|11908.7|11906.7|11907.2|11905.2|11908.7|11906.7|11906.7|11904.7|11
1731354000000|2024-11-11 19:40:00|11907.7|11905.7|11906.2|11904.2|11908.2|11906.2|11905.7|11903.7|7
1731354300000|2024-11-11 19:45:00|11906.7|11904.7|11907.7|11905.7|11907.7|11905.7|11903.7|11901.7|11
1731354600000|2024-11-11 19:50:00|11907.2|11905.2|11907.2|11905.2|11907.2|11905.2|11905.2|11903.2|6
1731354900000|2024-11-11 19:55:00|11907.7|11905.7|11908.2|11906.2|11908.2|11906.2|11906.2|11904.2|19
1731355200000|2024-11-11 20:00:00|11907.7|11905.7|11906.7|11904.7|11908.2|11906.2|11903.7|11901.7|9
1731355500000|2024-11-11 20:05:00|11907.2|11905.2|11907.2|11905.2|11908.2|11906.2|11905.7|11903.7|6
1731355800000|2024-11-11 20:10:00|11907.7|11905.7|11905.7|11903.7|11909.2|11907.2|11904.2|11902.2|25
1731356100000|2024-11-11 20:15:00|11906.2|11904.2|11901.7|11899.7|11906.2|11904.2|11901.7|11899.7|6
1731356400000|2024-11-11 20:20:00|11901.2|11899.2|11901.2|11899.2|11903.2|11901.2|11900.7|11898.7|7
1731356700000|2024-11-11 20:25:00|11901.7|11899.7|11902.2|11900.2|11903.2|11901.2|11900.7|11898.7|4
1731357000000|2024-11-11 20:30:00|11902.7|11900.7|11899.7|11897.7|11902.7|11900.7|11897.7|11895.7|17
1731357300000|2024-11-11 20:35:00|11899.2|11897.2|11896.2|11894.2|11899.2|11897.2|11895.2|11893.2|12
1731357600000|2024-11-11 20:40:00|11897.2|11895.2|11892.2|11890.2|11897.2|11895.2|11889.7|11887.7|49
1731357900000|2024-11-11 20:45:00|11891.7|11889.7|11893.7|11891.7|11895.7|11893.7|11891.2|11889.2|15
1731358200000|2024-11-11 20:50:00|11893.2|11891.2|11893.2|11891.2|11896.7|11894.7|11892.2|11890.2|17
1731358500000|2024-11-11 20:55:00|11893.7|11891.7|11895.7|11889.7|11895.7|11891.7|11885.2|11883.2|60
1731358800000|2024-11-11 21:00:00|11895|11889|11893.8|11887.8|11895.3|11889.3|11889.9|11883.9|2
1731359100000|2024-11-11 21:05:00|11893.3|11887.3|11893.9|11887.9|11895.4|11889.4|11892.6|11886.6|0
1731359400000|2024-11-11 21:10:00|11894|11888|11892.3|11886.3|11895.1|11889.1|11891.6|11885.6|0
1731359700000|2024-11-11 21:15:00|11892.6|11886.6|11894.2|11888.2|11894.5|11888.5|11892.2|11886.2|0
1731360000000|2024-11-11 21:20:00|11894.1|11888.1|11893.3|11887.3|11894.1|11888.1|11893.3|11887.3|0
1731360300000|2024-11-11 21:25:00|11893.4|11887.4|11893.3|11887.3|11893.8|11887.8|11892.3|11886.3|0
1731360600000|2024-11-11 21:30:00|11893|11887|11893|11887|11893|11887|11892.6|11886.6|0
1731360900000|2024-11-11 21:35:00|11892.8|11886.8|11893.3|11887.3|11893.3|11887.3|11892.8|11886.8|0
1731361200000|2024-11-11 21:40:00|11893.4|11887.4|11893.5|11887.5|11893.5|11887.5|11893|11887|0
1731361500000|2024-11-11 21:45:00|11893.3|11887.3|11893|11887|11893.8|11887.8|11892.8|11886.8|0
1731361800000|2024-11-11 21:50:00|11893.1|11887.1|11892.9|11886.9|11893.6|11887.6|11892.9|11886.9|0
1731362100000|2024-11-11 21:55:00|11892.8|11886.8|11890.5|11884.5|11893|11887|11890.5|11884.5|0
1731362400000|2024-11-11 22:00:00|11890.7|11884.7|11890.6|11884.6|11890.7|11884.7|11890.1|11884.1|0
1731362700000|2024-11-11 22:05:00|11890.7|11884.7|11890.8|11884.8|11890.8|11884.8|11890.7|11884.7|0
1731363000000|2024-11-11 22:10:00|11890.5|11884.5|11890.8|11884.8|11890.9|11884.9|11890.5|11884.5|0
1731363300000|2024-11-11 22:15:00|11890.6|11884.6|11890.5|11884.5|11890.9|11884.9|11890.1|11884.1|0
1731363600000|2024-11-11 22:20:00|11890.6|11884.6|11890.8|11884.8|11890.8|11884.8|11890.5|11884.5|0
1731363900000|2024-11-11 22:25:00|11890.9|11884.9|11890.6|11884.6|11890.9|11884.9|11890.1|11884.1|0
1731364200000|2024-11-11 22:30:00|11890.5|11884.5|11890.2|11884.2|11890.5|11884.5|11890.2|11884.2|0
1731364800000|2024-11-11 22:40:00|11890.1|11884.1|11890.1|11884.1|11890.1|11884.1|11890.1|11884.1|0
1731365100000|2024-11-11 22:45:00|11890.2|11884.2|11890.3|11884.3|11890.3|11884.3|11890.1|11884.1|0
1731365400000|2024-11-11 22:50:00|11890.4|11884.4|11890.3|11884.3|11890.5|11884.5|11890.2|11884.2|0
1731365700000|2024-11-11 22:55:00|11890.4|11884.4|11890.9|11884.9|11891.5|11885.5|11890.2|11884.2|0
1731366000000|2024-11-11 23:00:00|11891|11885|11888.7|11882.7|11892.3|11886.3|11888.6|11882.6|0
1731366300000|2024-11-11 23:05:00|11889|11883|11889.8|11883.8|11890.9|11884.9|11889|11883|0
1731366600000|2024-11-11 23:10:00|11889.9|11883.9|11889|11883|11890.5|11884.5|11888.7|11882.7|0
1731366900000|2024-11-11 23:15:00|11888.7|11882.7|11889.3|11883.3|11889.8|11883.8|11888.3|11882.3|0
1731367200000|2024-11-11 23:20:00|11889.5|11883.5|11890.9|11884.9|11891.1|11885.1|11889.3|11883.3|0
1731367500000|2024-11-11 23:25:00|11891|11885|11890.6|11884.6|11891.1|11885.1|11890.2|11884.2|0
1731367800000|2024-11-11 23:30:00|11890.7|11884.7|11889.9|11883.9|11891.1|11885.1|11889.8|11883.8|0
1731368100000|2024-11-11 23:35:00|11889.8|11883.8|11889|11883|11889.8|11883.8|11888.6|11882.6|0
1731368400000|2024-11-11 23:40:00|11888.7|11882.7|11889.8|11883.8|11889.8|11883.8|11888.7|11882.7|0
1731368700000|2024-11-11 23:45:00|11889.9|11883.9|11889|11883|11890.2|11884.2|11888.3|11882.3|0
1731369000000|2024-11-11 23:50:00|11889.2|11883.2|11890.5|11884.5|11890.5|11884.5|11889|11883|0
1731369300000|2024-11-11 23:55:00|11890.3|11884.3|11890.9|11884.9|11890.9|11884.9|11889.9|11883.9|0
1731369600000|2024-11-12 00:00:00|11890.2|11884.2|11891.4|11885.4|11891.5|11885.5|11889.5|11883.5|0
1731369900000|2024-11-12 00:05:00|11891.5|11885.5|11889.9|11883.9|11891.5|11885.5|11889.5|11883.5|0
1731370200000|2024-11-12 00:10:00|11889.8|11883.8|11891.1|11885.1|11891.1|11885.1|11888.7|11882.7|0
1731370500000|2024-11-12 00:15:00|11890.6|11884.6|11884.4|11878.4|11890.8|11884.8|11882.9|11876.9|0
1731370800000|2024-11-12 00:20:00|11884.3|11878.3|11884.3|11878.3|11884.4|11878.4|11881.4|11875.4|0
1731371100000|2024-11-12 00:25:00|11885|11879|11887.2|11881.2|11887.2|11881.2|11885|11879|0
1731371400000|2024-11-12 00:30:00|11886.4|11880.4|11885.7|11879.7|11886.4|11880.4|11882.8|11876.8|0
1731371700000|2024-11-12 00:35:00|11887.2|11881.2|11884.2|11878.2|11887.2|11881.2|11882.8|11876.8|0
1731372000000|2024-11-12 00:40:00|11882.8|11876.8|11884.2|11878.2|11884.2|11878.2|11882.8|11876.8|0
1731372300000|2024-11-12 00:45:00|11882.8|11876.8|11884.3|11878.3|11884.3|11878.3|11882.8|11876.8|0
1731372600000|2024-11-12 00:50:00|11883.5|11877.5|11882.9|11876.9|11883.5|11877.5|11881.4|11875.4|0
1731372900000|2024-11-12 00:55:00|11882.1|11876.1|11883.6|11877.6|11883.6|11877.6|11881.4|11875.4|0
1731373200000|2024-11-12 01:00:00|11882.9|11876.9|11884.4|11878.4|11885.8|11879.8|11881.4|11875.4|0
1731373500000|2024-11-12 01:05:00|11885.1|11879.1|11885.9|11879.9|11888|11882|11884.4|11878.4|0
1731373800000|2024-11-12 01:10:00|11886.6|11880.6|11885.9|11879.9|11888.7|11882.7|11885.9|11879.9|0
1731374100000|2024-11-12 01:15:00|11885.2|11879.2|11885.9|11879.9|11885.9|11879.9|11884.5|11878.5|0
1731374400000|2024-11-12 01:20:00|11885.2|11879.2|11885.9|11879.9|11886.7|11880.7|11884.5|11878.5|0
1731374700000|2024-11-12 01:25:00|11884.5|11878.5|11883.1|11877.1|11884.5|11878.5|11883.1|11877.1|0
1731375000000|2024-11-12 01:30:00|11883|11877|11884.5|11878.5|11885.2|11879.2|11882.3|11876.3|0
1731375300000|2024-11-12 01:35:00|11885.2|11879.2|11887.4|11881.4|11887.4|11881.4|11884.5|11878.5|0
1731375600000|2024-11-12 01:40:00|11888.1|11882.1|11889.5|11883.5|11890.2|11884.2|11885.9|11879.9|0
1731375900000|2024-11-12 01:45:00|11890.2|11884.2|11893.8|11887.8|11897.4|11891.4|11890.2|11884.2|0
1731376200000|2024-11-12 01:50:00|11893.1|11887.1|11890.9|11884.9|11894.5|11888.5|11890.1|11884.1|0
1731376500000|2024-11-12 01:55:00|11890.1|11884.1|11890.8|11884.8|11891.6|11885.6|11889.4|11883.4|0
1731376800000|2024-11-12 02:00:00|11890.1|11884.1|11888.7|11882.7|11893|11887|11887.2|11881.2|0
1731377100000|2024-11-12 02:05:00|11890.1|11884.1|11890.2|11884.2|11891.6|11885.6|11889.4|11883.4|0
1731377400000|2024-11-12 02:10:00|11889.5|11883.5|11889.5|11883.5|11890.2|11884.2|11888|11882|0
1731377700000|2024-11-12 02:15:00|11890.2|11884.2|11888|11882|11890.2|11884.2|11887.3|11881.3|0
1731378000000|2024-11-12 02:20:00|11888.7|11882.7|11883|11877|11888.7|11882.7|11883|11877|0
1731378300000|2024-11-12 02:25:00|11882.3|11876.3|11883.7|11877.7|11884.4|11878.4|11882.2|11876.2|0
1731378600000|2024-11-12 02:30:00|11884.4|11878.4|11883|11877|11884.4|11878.4|11881.5|11875.5|0
1731378900000|2024-11-12 02:35:00|11882.3|11876.3|11880.1|11874.1|11883|11877|11880.1|11874.1|0
1731379200000|2024-11-12 02:40:00|11880.8|11874.8|11880.1|11874.1|11881.5|11875.5|11880.1|11874.1|0
1731379500000|2024-11-12 02:45:00|11879.3|11873.3|11872.1|11866.1|11879.3|11873.3|11870.7|11864.7|0
1731379800000|2024-11-12 02:50:00|11871.4|11865.4|11870|11864|11872.8|11866.8|11869.9|11863.9|0
1731380100000|2024-11-12 02:55:00|11870.7|11864.7|11872.4|11866.4|11872.4|11866.4|11869.5|11863.5|0
1731380400000|2024-11-12 03:00:00|11871.6|11865.6|11875.2|11869.2|11876|11870|11870.9|11864.9|0
1731380700000|2024-11-12 03:05:00|11876|11870|11875.3|11869.3|11876.7|11870.7|11875.2|11869.2|0
1731381000000|2024-11-12 03:10:00|11873.8|11867.8|11875.3|11869.3|11876.7|11870.7|11873.8|11867.8|0
1731381300000|2024-11-12 03:15:00|11876|11870|11873.8|11867.8|11876.7|11870.7|11873.8|11867.8|0
1731381600000|2024-11-12 03:20:00|11874.5|11868.5|11876.7|11870.7|11876.7|11870.7|11874.5|11868.5|0
1731381900000|2024-11-12 03:25:00|11878.1|11872.1|11879.6|11873.6|11879.6|11873.6|11878.1|11872.1|0
1731382200000|2024-11-12 03:30:00|11880.3|11874.3|11881|11875|11882.5|11876.5|11879.6|11873.6|0
1731382500000|2024-11-12 03:35:00|11880.3|11874.3|11878.1|11872.1|11880.3|11874.3|11877.4|11871.4|0
1731382800000|2024-11-12 03:40:00|11877.4|11871.4|11879.6|11873.6|11879.6|11873.6|11876.7|11870.7|0
1731383100000|2024-11-12 03:45:00|11878.9|11872.9|11876.7|11870.7|11879.6|11873.6|11875.3|11869.3|0
1731383400000|2024-11-12 03:50:00|11876|11870|11875.2|11869.2|11876.7|11870.7|11873.8|11867.8|0
1731383700000|2024-11-12 03:55:00|11873.8|11867.8|11871.7|11865.7|11873.8|11867.8|11870.9|11864.9|0
1731384000000|2024-11-12 04:00:00|11870.9|11864.9|11874.5|11868.5|11875.2|11869.2|11870.9|11864.9|0
1731384300000|2024-11-12 04:05:00|11873.8|11867.8|11870.9|11864.9|11873.8|11867.8|11870.9|11864.9|0
1731384600000|2024-11-12 04:10:00|11871|11865|11868.1|11862.1|11871|11865|11866.6|11860.6|0
1731384900000|2024-11-12 04:15:00|11869.5|11863.5|11871|11865|11871|11865|11868.8|11862.8|0
1731385200000|2024-11-12 04:20:00|11871.7|11865.7|11871|11865|11872.4|11866.4|11868.8|11862.8|0
1731385500000|2024-11-12 04:25:00|11869.6|11863.6|11872.4|11866.4|11872.4|11866.4|11869.6|11863.6|0
1731385800000|2024-11-12 04:30:00|11872.5|11866.5|11872.4|11866.4|11873.9|11867.9|11872.4|11866.4|0
1731386100000|2024-11-12 04:35:00|11871|11865|11872.4|11866.4|11872.4|11866.4|11871|11865|0
1731386400000|2024-11-12 04:40:00|11871|11865|11871|11865|11873.9|11867.9|11871|11865|0
1731386700000|2024-11-12 04:45:00|11871.7|11865.7|11872.4|11866.4|11872.4|11866.4|11871|11865|0
1731387000000|2024-11-12 04:50:00|11873.9|11867.9|11872.4|11866.4|11873.9|11867.9|11872.4|11866.4|0
1731387300000|2024-11-12 04:55:00|11873.2|11867.2|11874.6|11868.6|11875.3|11869.3|11872.4|11866.4|0
1731387600000|2024-11-12 05:00:00|11873.9|11867.9|11871.7|11865.7|11875.3|11869.3|11871|11865|0
1731387900000|2024-11-12 05:05:00|11871|11865|11867.4|11861.4|11871.7|11865.7|11865.3|11859.3|0
1731388200000|2024-11-12 05:10:00|11866.7|11860.7|11868.1|11862.1|11868.1|11862.1|11866.7|11860.7|0
1731388500000|2024-11-12 05:15:00|11867.4|11861.4|11861.7|11855.7|11867.4|11861.4|11861|11855|0
1731388800000|2024-11-12 05:20:00|11862.4|11856.4|11862.5|11856.5|11862.5|11856.5|11859.6|11853.6|0
1731389100000|2024-11-12 05:25:00|11862.4|11856.4|11858.6|11852.6|11862.4|11856.4|11857.7|11851.7|0
1731389400000|2024-11-12 05:30:00|11857.2|11851.2|11855.8|11849.8|11858.6|11852.6|11855.8|11849.8|0
1731389700000|2024-11-12 05:35:00|11854.3|11848.3|11856.8|11850.8|11858.2|11852.2|11854.3|11848.3|0
1731390000000|2024-11-12 05:40:00|11858.2|11852.2|11851.1|11845.1|11858.2|11852.2|11851.1|11845.1|0
1731390300000|2024-11-12 05:45:00|11852.5|11846.5|11852.6|11846.6|11855.4|11849.4|11851.1|11845.1|0
1731390600000|2024-11-12 05:50:00|11853.3|11847.3|11854|11848|11854|11848|11852.5|11846.5|0
1731390900000|2024-11-12 05:55:00|11852.6|11846.6|11851.6|11845.6|11852.6|11846.6|11849.7|11843.7|0
1731391200000|2024-11-12 06:00:00|11850.1|11844.1|11848.7|11842.7|11853|11847|11848.7|11842.7|0
1731391500000|2024-11-12 06:05:00|11850.2|11844.2|11854.6|11848.6|11854.6|11848.6|11848.7|11842.7|0
1731391800000|2024-11-12 06:10:00|11856|11850|11853.6|11847.6|11856|11850|11853.6|11847.6|0
1731392100000|2024-11-12 06:15:00|11852.6|11846.6|11848.3|11842.3|11852.6|11846.6|11848.3|11842.3|0
1731392400000|2024-11-12 06:20:00|11849.7|11843.7|11853.2|11847.2|11855.3|11849.3|11849|11843|0
1731392700000|2024-11-12 06:25:00|11852.5|11846.5|11855.3|11849.3|11855.3|11849.3|11852.5|11846.5|0
1731393000000|2024-11-12 06:30:00|11856.8|11850.8|11856.8|11850.8|11859.6|11853.6|11855.3|11849.3|0
1731393300000|2024-11-12 06:35:00|11857.5|11851.5|11856.7|11850.7|11857.5|11851.5|11852.5|11846.5|0
1731393600000|2024-11-12 06:40:00|11858.2|11852.2|11852.4|11846.4|11858.2|11852.2|11845.3|11839.3|0
1731393900000|2024-11-12 06:45:00|11853.1|11847.1|11851|11845|11853.9|11847.9|11849.6|11843.6|0
1731394200000|2024-11-12 06:50:00|11849.6|11843.6|11846.3|11840.3|11852.5|11846.5|11842|11836|0
1731394500000|2024-11-12 06:55:00|11844.9|11838.9|11844.9|11838.9|11846.3|11840.3|11843.5|11837.5|0
1731394800000|2024-11-12 07:00:00|11843.5|11837.5|11833|11831|11843.5|11837.5|11824.5|11822.5|60
1731395100000|2024-11-12 07:05:00|11832.5|11830.5|11826|11824|11833.5|11831.5|11825|11823|8
1731395400000|2024-11-12 07:10:00|11826.5|11824.5|11834.5|11832.5|11838|11836|11825|11823|48
1731395700000|2024-11-12 07:15:00|11835|11833|11825|11823|11837|11835|11825|11823|16
1731396000000|2024-11-12 07:20:00|11824.5|11822.5|11822|11820|11825.5|11823.5|11821|11819|7
1731396300000|2024-11-12 07:25:00|11822.5|11820.5|11820|11818|11823|11821|11818.5|11816.5|5
1731396600000|2024-11-12 07:30:00|11819.5|11817.5|11817.5|11815.5|11821|11819|11815.5|11813.5|19
1731396900000|2024-11-12 07:35:00|11817|11815|11811.5|11809.5|11817.5|11815.5|11811.5|11809.5|24
1731397200000|2024-11-12 07:40:00|11811|11809|11817.5|11815.5|11818.5|11816.5|11807.5|11805.5|46
1731397500000|2024-11-12 07:45:00|11817|11815|11819.5|11817.5|11820.5|11818.5|11815|11813|34
1731397800000|2024-11-12 07:50:00|11819|11817|11819.5|11817.5|11823|11821|11818.5|11816.5|34
1731398100000|2024-11-12 07:55:00|11819|11817|11828|11826|11830|11828|11818.5|11816.5|118
1731398400000|2024-11-12 08:00:00|11831|11829|11815|11813|11831|11829|11801.5|11799.5|488
1731398700000|2024-11-12 08:05:00|11815.5|11813.5|11827.5|11825.5|11831.5|11829.5|11815.5|11813.5|254
1731399000000|2024-11-12 08:10:00|11829|11827|11816.5|11814.5|11834|11832|11815.5|11813.5|201
1731399300000|2024-11-12 08:15:00|11817|11815|11813.5|11811.5|11825.5|11823.5|11812.5|11810.5|141
1731399600000|2024-11-12 08:20:00|11813|11811|11811.5|11809.5|11816.5|11814.5|11804.5|11802.5|113
1731399900000|2024-11-12 08:25:00|11812|11810|11816.5|11814.5|11819.5|11817.5|11808.5|11806.5|100
1731400200000|2024-11-12 08:30:00|11817|11815|11812.5|11810.5|11823|11821|11810|11808|114
1731400500000|2024-11-12 08:35:00|11812|11810|11815.5|11813.5|11815.5|11813.5|11801.5|11799.5|139
1731400800000|2024-11-12 08:40:00|11816.2|11814.2|11811.2|11809.2|11823.2|11821.2|11807.2|11805.2|103
1731401100000|2024-11-12 08:45:00|11811.7|11809.7|11815.7|11813.7|11817.2|11815.2|11809.2|11807.2|104
1731401400000|2024-11-12 08:50:00|11815.2|11813.2|11830.2|11828.2|11833.7|11831.7|11813.2|11811.2|106
1731401700000|2024-11-12 08:55:00|11829.7|11827.7|11813.2|11811.2|11829.7|11827.7|11813.2|11811.2|111
1731402000000|2024-11-12 09:00:00|11812.7|11810.7|11828.2|11826.2|11828.7|11826.7|11812.2|11810.2|75
1731402300000|2024-11-12 09:05:00|11827.7|11825.7|11814.2|11812.2|11828.7|11826.7|11812.2|11810.2|134
1731402600000|2024-11-12 09:10:00|11814.7|11812.7|11813.2|11811.2|11818.2|11816.2|11809.7|11807.7|139
1731402900000|2024-11-12 09:15:00|11813.7|11811.7|11821.2|11819.2|11822.7|11820.7|11811.2|11809.2|175
1731403200000|2024-11-12 09:20:00|11820.7|11818.7|11818.2|11816.2|11826.7|11824.7|11817.7|11815.7|157
1731403500000|2024-11-12 09:25:00|11817.7|11815.7|11821.7|11819.7|11824.2|11822.2|11816.2|11814.2|94
1731403800000|2024-11-12 09:30:00|11821.2|11819.2|11835.2|11833.2|11839.2|11837.2|11818.2|11816.2|128
1731404100000|2024-11-12 09:35:00|11835.7|11833.7|11832.2|11830.2|11837.2|11835.2|11830.2|11828.2|92
1731404400000|2024-11-12 09:40:00|11831.7|11829.7|11829.7|11827.7|11835.7|11833.7|11824.2|11822.2|115
1731404700000|2024-11-12 09:45:00|11830.2|11828.2|11821.2|11819.2|11831.2|11829.2|11820.2|11818.2|42
1731405000000|2024-11-12 09:50:00|11822.2|11820.2|11825.2|11823.2|11826.2|11824.2|11816.2|11814.2|116
1731405300000|2024-11-12 09:55:00|11824.7|11822.7|11824.7|11822.7|11825.2|11823.2|11818.2|11816.2|24
1731405600000|2024-11-12 10:00:00|11822.7|11820.7|11812.2|11810.2|11823.2|11821.2|11811.2|11809.2|95
1731405900000|2024-11-12 10:05:00|11811.7|11809.7|11813.2|11811.2|11814.2|11812.2|11807.2|11805.2|69
1731406200000|2024-11-12 10:10:00|11812.7|11810.7|11821.2|11819.2|11821.7|11819.7|11812.2|11810.2|712
1731406500000|2024-11-12 10:15:00|11820.2|11818.2|11816.7|11814.7|11820.2|11818.2|11814.7|11812.7|43
1731406800000|2024-11-12 10:20:00|11816.2|11814.2|11807.2|11805.2|11819.7|11817.7|11806.2|11804.2|53
1731407100000|2024-11-12 10:25:00|11807.7|11805.7|11811.7|11809.7|11812.2|11810.2|11799.7|11797.7|185
1731407400000|2024-11-12 10:30:00|11811.2|11809.2|11795.2|11793.2|11811.2|11809.2|11795.2|11793.2|107
1731407700000|2024-11-12 10:35:00|11794.2|11792.2|11795.7|11793.7|11801.7|11799.7|11793.2|11791.2|133
1731408000000|2024-11-12 10:40:00|11794.7|11792.7|11793.2|11791.2|11798.2|11796.2|11792.2|11790.2|100
1731408300000|2024-11-12 10:45:00|11792.7|11790.7|11794.7|11792.7|11799.7|11797.7|11791.2|11789.2|77
1731408600000|2024-11-12 10:50:00|11794.2|11792.2|11796.7|11794.7|11800.7|11798.7|11790.2|11788.2|151
1731408900000|2024-11-12 10:55:00|11795.7|11793.7|11791.2|11789.2|11797.2|11795.2|11790.7|11788.7|77
1731409200000|2024-11-12 11:00:00|11792.7|11790.7|11800.2|11798.2|11805.2|11803.2|11791.7|11789.7|97
1731409500000|2024-11-12 11:05:00|11800.7|11798.7|11800.2|11798.2|11801.7|11799.7|11795.2|11793.2|41
1731409800000|2024-11-12 11:10:00|11800.7|11798.7|11813.7|11811.7|11813.7|11811.7|11800.7|11798.7|129
1731410100000|2024-11-12 11:15:00|11813.2|11811.2|11812.2|11810.2|11814.7|11812.7|11806.2|11804.2|72
1731410400000|2024-11-12 11:20:00|11812.7|11810.7|11814.7|11812.7|11818.2|11816.2|11811.2|11809.2|37
1731410700000|2024-11-12 11:25:00|11814.2|11812.2|11812.7|11810.7|11816.2|11814.2|11808.2|11806.2|72
1731411000000|2024-11-12 11:30:00|11812.2|11810.2|11808.7|11806.7|11813.2|11811.2|11806.7|11804.7|62
1731411300000|2024-11-12 11:35:00|11808.2|11806.2|11809.2|11807.2|11810.7|11808.7|11805.7|11803.7|49
1731411600000|2024-11-12 11:40:00|11808.7|11806.7|11800.2|11798.2|11810.7|11808.7|11799.2|11797.2|69
1731411900000|2024-11-12 11:45:00|11799.7|11797.7|11792.2|11790.2|11801.7|11799.7|11789.7|11787.7|79
1731412200000|2024-11-12 11:50:00|11791.7|11789.7|11788.2|11786.2|11794.2|11792.2|11787.7|11785.7|82
1731412500000|2024-11-12 11:55:00|11788.7|11786.7|11790.7|11788.7|11794.7|11792.7|11788.2|11786.2|107
1731412800000|2024-11-12 12:00:00|11790.2|11788.2|11790.2|11788.2|11795.7|11793.7|11786.7|11784.7|61
1731413100000|2024-11-12 12:05:00|11789.7|11787.7|11790.7|11788.7|11791.7|11789.7|11787.7|11785.7|84
1731413400000|2024-11-12 12:10:00|11790.2|11788.2|11796.2|11794.2|11798.2|11796.2|11789.7|11787.7|58
1731413700000|2024-11-12 12:15:00|11796.7|11794.7|11794.2|11792.2|11798.2|11796.2|11791.2|11789.2|254
1731414000000|2024-11-12 12:20:00|11793.7|11791.7|11790.7|11788.7|11794.2|11792.2|11787.2|11785.2|123
1731414300000|2024-11-12 12:25:00|11791.2|11789.2|11784.7|11782.7|11791.2|11789.2|11784.7|11782.7|61
1731414600000|2024-11-12 12:30:00|11785.2|11783.2|11778.7|11776.7|11785.2|11783.2|11777.7|11775.7|150
1731414900000|2024-11-12 12:35:00|11780.7|11778.7|11786.2|11784.2|11789.7|11787.7|11780.7|11778.7|146
1731415200000|2024-11-12 12:40:00|11787|11785|11782.5|11780.5|11787|11785|11781|11779|81
1731415500000|2024-11-12 12:45:00|11782|11780|11788.5|11786.5|11791|11789|11782|11780|82
1731415800000|2024-11-12 12:50:00|11789|11787|11787.5|11785.5|11793.5|11791.5|11785.5|11783.5|118
1731416100000|2024-11-12 12:55:00|11787|11785|11787|11785|11790|11788|11785|11783|293
1731416400000|2024-11-12 13:00:00|11787.5|11785.5|11789|11787|11790.5|11788.5|11785|11783|75
1731416700000|2024-11-12 13:05:00|11788.5|11786.5|11783|11781|11791|11789|11783|11781|46
1731417000000|2024-11-12 13:10:00|11782.5|11780.5|11785|11783|11785.5|11783.5|11779|11777|67
1731417300000|2024-11-12 13:15:00|11785.5|11783.5|11789|11787|11790|11788|11784.5|11782.5|36
1731417600000|2024-11-12 13:20:00|11789.5|11787.5|11796|11794|11802.5|11800.5|11788.5|11786.5|241
1731417900000|2024-11-12 13:25:00|11796.5|11794.5|11788|11786|11797.5|11795.5|11787|11785|66
1731418200000|2024-11-12 13:30:00|11787.5|11785.5|11798|11796|11798.5|11796.5|11786.5|11784.5|105
1731418500000|2024-11-12 13:35:00|11797.5|11795.5|11803|11801|11807|11805|11797.5|11795.5|71
1731418800000|2024-11-12 13:40:00|11802.5|11800.5|11807|11805|11808|11806|11797.5|11795.5|84
1731419100000|2024-11-12 13:45:00|11807.5|11805.5|11812|11810|11814|11812|11807|11805|68
1731419400000|2024-11-12 13:50:00|11811.5|11809.5|11809|11807|11815.5|11813.5|11807|11805|70
1731419700000|2024-11-12 13:55:00|11809.5|11807.5|11806|11804|11812|11810|11806|11804|194
1731420000000|2024-11-12 14:00:00|11806.5|11804.5|11805|11803|11812.5|11810.5|11805|11803|52
1731420300000|2024-11-12 14:05:00|11804.5|11802.5|11813|11811|11813.5|11811.5|11803|11801|65
1731420600000|2024-11-12 14:10:00|11813.5|11811.5|11810|11808|11816|11814|11809|11807|71
1731420900000|2024-11-12 14:15:00|11809.5|11807.5|11807|11805|11811.5|11809.5|11805.5|11803.5|51
1731421200000|2024-11-12 14:20:00|11807.5|11805.5|11808|11806|11810|11808|11805|11803|123
1731421500000|2024-11-12 14:25:00|11808.5|11806.5|11809|11807|11813.5|11811.5|11807.5|11805.5|127
1731421800000|2024-11-12 14:30:00|11808.5|11806.5|11805|11803|11811.5|11809.5|11803|11801|197
1731422100000|2024-11-12 14:35:00|11804.5|11802.5|11805|11803|11811|11809|11802.5|11800.5|148
1731422400000|2024-11-12 14:40:00|11805.5|11803.5|11799|11797|11805.5|11803.5|11795.5|11793.5|124
1731422700000|2024-11-12 14:45:00|11798.5|11796.5|11796|11794|11800|11798|11794|11792|180
1731423000000|2024-11-12 14:50:00|11796.5|11794.5|11795|11793|11800.5|11798.5|11793|11791|180
1731423300000|2024-11-12 14:55:00|11794.5|11792.5|11788|11786|11799|11797|11785|11783|308
1731423600000|2024-11-12 15:00:00|11787.5|11785.5|11765|11763|11789|11787|11764|11762|279
1731423900000|2024-11-12 15:05:00|11765.5|11763.5|11754|11752|11765.5|11763.5|11751.5|11749.5|380
1731424200000|2024-11-12 15:10:00|11754.4|11752.4|11752.4|11750.4|11759.9|11757.9|11746.9|11744.9|271
1731424500000|2024-11-12 15:15:00|11751.9|11749.9|11724.9|11722.9|11753.4|11751.4|11722.9|11720.9|440
1731424800000|2024-11-12 15:20:00|11723.4|11721.4|11732.4|11730.4|11740.4|11738.4|11718.4|11716.4|375
1731425100000|2024-11-12 15:25:00|11731.4|11729.4|11734.9|11732.9|11739.4|11737.4|11729.4|11727.4|335
1731425400000|2024-11-12 15:30:00|11735.9|11733.9|11739.4|11737.4|11739.4|11737.4|11726.9|11724.9|233
1731425700000|2024-11-12 15:35:00|11738.9|11736.9|11736.9|11734.9|11743.4|11741.4|11730.9|11728.9|316
1731426000000|2024-11-12 15:40:00|11736.4|11734.4|11734.9|11732.9|11746.4|11744.4|11734.9|11732.9|153
1731426300000|2024-11-12 15:45:00|11735.4|11733.4|11733.4|11731.4|11739.9|11737.9|11732.9|11730.9|182
1731426600000|2024-11-12 15:50:00|11732.9|11730.9|11728.9|11726.9|11733.9|11731.9|11723.9|11721.9|176
1731426900000|2024-11-12 15:55:00|11728.4|11726.4|11727.9|11725.9|11735.4|11733.4|11723.9|11721.9|239
1731427200000|2024-11-12 16:00:00|11728.4|11726.4|11705.9|11703.9|11728.4|11726.4|11702.4|11700.4|680
1731427500000|2024-11-12 16:05:00|11705.4|11703.4|11703.9|11701.9|11712.9|11710.9|11702.4|11700.4|305
1731427800000|2024-11-12 16:10:00|11704.4|11702.4|11699.9|11697.9|11711.9|11709.9|11697.4|11695.4|340
1731428100000|2024-11-12 16:15:00|11700.4|11698.4|11706.9|11704.9|11712.4|11710.4|11699.9|11697.9|655
1731428400000|2024-11-12 16:20:00|11706.4|11704.4|11698.9|11696.9|11706.9|11704.9|11697.9|11695.9|476
1731428700000|2024-11-12 16:25:00|11699.4|11697.4|11713.9|11711.9|11714.4|11712.4|11697.9|11695.9|3031
1731429000000|2024-11-12 16:30:00|11712.9|11710.9|11701.4|11699.4|11715.9|11713.9|11694.9|11692.9|1954
1731429300000|2024-11-12 16:35:00|11701.9|11699.9|11677.9|11675.9|11703.9|11701.9|11674.4|11672.4|1053
1731429600000|2024-11-12 16:40:00|11678.4|11676.4|11677.9|11675.9|11681.9|11679.9|11673.9|11671.9|307
1731429900000|2024-11-12 16:45:00|11677.4|11675.4|11669.4|11667.4|11680.9|11678.9|11667.9|11665.9|370
1731430200000|2024-11-12 16:50:00|11669.9|11667.9|11679.9|11677.9|11681.9|11679.9|11669.9|11667.9|160
1731430500000|2024-11-12 16:55:00|11680.9|11678.9|11669.4|11667.4|11682.9|11680.9|11669.4|11667.4|95
1731430800000|2024-11-12 17:00:00|11668.9|11666.9|11681.9|11679.9|11683.4|11681.4|11667.4|11665.4|160
1731431100000|2024-11-12 17:05:00|11681.4|11679.4|11678.9|11676.9|11681.9|11679.9|11676.9|11674.9|45
1731431400000|2024-11-12 17:10:00|11679.9|11677.9|11676.4|11674.4|11682.4|11680.4|11672.4|11670.4|94
1731431700000|2024-11-12 17:15:00|11676.9|11674.9|11678.4|11676.4|11678.9|11676.9|11674.4|11672.4|32
1731432000000|2024-11-12 17:20:00|11678.9|11676.9|11676.4|11674.4|11678.9|11676.9|11672.9|11670.9|17
1731432300000|2024-11-12 17:25:00|11676.9|11674.9|11676.9|11674.9|11679.9|11677.9|11675.4|11673.4|19
1731432600000|2024-11-12 17:30:00|11676.4|11674.4|11679.9|11677.9|11681.4|11679.4|11675.4|11673.4|16
1731432900000|2024-11-12 17:35:00|11678.9|11676.9|11684.4|11682.4|11684.9|11682.9|11677.4|11675.4|53
1731433200000|2024-11-12 17:40:00|11684.9|11682.9|11679.4|11677.4|11686.9|11684.9|11678.9|11676.9|26
1731433500000|2024-11-12 17:45:00|11679.9|11677.9|11673.4|11671.4|11680.4|11678.4|11672.9|11670.9|84
1731433800000|2024-11-12 17:50:00|11672.9|11670.9|11675.4|11673.4|11676.4|11674.4|11671.4|11669.4|17
1731434100000|2024-11-12 17:55:00|11674.9|11672.9|11666.4|11664.4|11675.4|11673.4|11663.9|11661.9|184
1731434400000|2024-11-12 18:00:00|11666.9|11664.9|11672.9|11670.9|11676.9|11674.9|11666.4|11664.4|52
1731434700000|2024-11-12 18:05:00|11672.4|11670.4|11673.4|11671.4|11674.4|11672.4|11669.4|11667.4|19
1731435000000|2024-11-12 18:10:00|11673.9|11671.9|11677.4|11675.4|11677.4|11675.4|11673.4|11671.4|21
1731435300000|2024-11-12 18:15:00|11677.9|11675.9|11685.4|11683.4|11685.4|11683.4|11675.9|11673.9|40
1731435600000|2024-11-12 18:20:00|11685.9|11683.9|11682.4|11680.4|11685.9|11683.9|11679.4|11677.4|8
1731435900000|2024-11-12 18:25:00|11681.9|11679.9|11688.9|11686.9|11689.4|11687.4|11681.9|11679.9|7
1731436200000|2024-11-12 18:30:00|11687.9|11685.9|11687.9|11685.9|11692.4|11690.4|11686.4|11684.4|31
1731436500000|2024-11-12 18:35:00|11688.4|11686.4|11690.9|11688.9|11691.9|11689.9|11687.9|11685.9|50
1731436800000|2024-11-12 18:40:00|11691.4|11689.4|11692.4|11690.4|11693.9|11691.9|11690.4|11688.4|8
1731437100000|2024-11-12 18:45:00|11691.9|11689.9|11693.9|11691.9|11694.9|11692.9|11690.9|11688.9|17
1731437400000|2024-11-12 18:50:00|11694.4|11692.4|11698.9|11696.9|11699.4|11697.4|11693.4|11691.4|22
1731437700000|2024-11-12 18:55:00|11699.4|11697.4|11703.9|11701.9|11706.4|11704.4|11699.4|11697.4|20
1731438000000|2024-11-12 19:00:00|11703.4|11701.4|11705.9|11703.9|11706.9|11704.9|11702.9|11700.9|22
1731438300000|2024-11-12 19:05:00|11706.4|11704.4|11710.4|11708.4|11710.4|11708.4|11704.4|11702.4|23
1731438600000|2024-11-12 19:10:00|11709.9|11707.9|11708.4|11706.4|11710.4|11708.4|11705.4|11703.4|11
1731438900000|2024-11-12 19:15:00|11707.9|11705.9|11711.9|11709.9|11712.9|11710.9|11706.9|11704.9|12
1731439200000|2024-11-12 19:20:00|11712.4|11710.4|11716.4|11714.4|11717.9|11715.9|11711.4|11709.4|15
1731439500000|2024-11-12 19:25:00|11716.9|11714.9|11716.4|11714.4|11718.4|11716.4|11714.4|11712.4|20
1731439800000|2024-11-12 19:30:00|11716.9|11714.9|11715.9|11713.9|11717.9|11715.9|11715.9|11713.9|14
1731440100000|2024-11-12 19:35:00|11716.4|11714.4|11720.4|11718.4|11721.9|11719.9|11714.9|11712.9|62
1731440400000|2024-11-12 19:40:00|11719.9|11717.9|11725.4|11723.4|11725.9|11723.9|11718.9|11716.9|14
1731440700000|2024-11-12 19:45:00|11725.9|11723.9|11723.4|11721.4|11727.4|11725.4|11723.4|11721.4|16
1731441000000|2024-11-12 19:50:00|11723.9|11721.9|11720.4|11718.4|11724.4|11722.4|11719.9|11717.9|11
1731441300000|2024-11-12 19:55:00|11720.9|11718.9|11720.4|11718.4|11721.9|11719.9|11718.4|11716.4|12
1731441600000|2024-11-12 20:00:00|11719.9|11717.9|11718.4|11716.4|11720.4|11718.4|11715.9|11713.9|20
1731441900000|2024-11-12 20:05:00|11717.9|11715.9|11716.9|11714.9|11719.4|11717.4|11713.9|11711.9|33
1731442200000|2024-11-12 20:10:00|11716.4|11714.4|11717.9|11715.9|11719.4|11717.4|11716.4|11714.4|9
1731442500000|2024-11-12 20:15:00|11716.9|11714.9|11717.4|11715.4|11719.4|11717.4|11714.4|11712.4|9
1731442800000|2024-11-12 20:20:00|11717.9|11715.9|11714.9|11712.9|11718.4|11716.4|11712.4|11710.4|16
1731443100000|2024-11-12 20:25:00|11715.4|11713.4|11715.9|11713.9|11716.4|11714.4|11711.9|11709.9|17
1731443400000|2024-11-12 20:30:00|11714.4|11712.4|11712.4|11710.4|11716.4|11714.4|11712.4|11710.4|9
1731443700000|2024-11-12 20:35:00|11712.9|11710.9|11714.4|11712.4|11715.4|11713.4|11710.4|11708.4|11
1731444000000|2024-11-12 20:40:00|11713.9|11711.9|11713.4|11711.4|11715.9|11713.9|11711.4|11709.4|10
1731444300000|2024-11-12 20:45:00|11713.9|11711.9|11715.9|11713.9|11716.9|11714.9|11711.4|11709.4|12
1731444600000|2024-11-12 20:50:00|11716.4|11714.4|11713.9|11711.9|11716.4|11714.4|11711.9|11709.9|18
1731444900000|2024-11-12 20:55:00|11712.4|11710.4|11717.8|11711.8|11717.9|11714.4|11711.9|11709.9|50
1731445200000|2024-11-12 21:00:00|11716.4|11710.4|11719|11713|11719.5|11713.5|11715.2|11709.2|1
1731445500000|2024-11-12 21:05:00|11718.9|11712.9|11719.5|11713.5|11719.7|11713.7|11718.4|11712.4|0
1731445800000|2024-11-12 21:10:00|11719.6|11713.6|11720|11714|11720.4|11714.4|11719.2|11713.2|0
1731446100000|2024-11-12 21:15:00|11720.3|11714.3|11719.8|11713.8|11720.3|11714.3|11719.5|11713.5|0
1731446400000|2024-11-12 21:20:00|11720|11714|11720.3|11714.3|11720.7|11714.7|11719.5|11713.5|0
1731446700000|2024-11-12 21:25:00|11720.1|11714.1|11720|11714|11720.3|11714.3|11720|11714|0
1731447000000|2024-11-12 21:30:00|11720.3|11714.3|11719.8|11713.8|11720.4|11714.4|11719.8|11713.8|0
1731447300000|2024-11-12 21:35:00|11720|11714|11718.6|11712.6|11720|11714|11718.3|11712.3|0
1731447600000|2024-11-12 21:40:00|11718.7|11712.7|11718.3|11712.3|11718.8|11712.8|11717.6|11711.6|0
1731447900000|2024-11-12 21:45:00|11718.4|11712.4|11718.8|11712.8|11718.8|11712.8|11718|11712|0
1731448200000|2024-11-12 21:50:00|11718.6|11712.6|11717.4|11711.4|11719.1|11713.1|11717.4|11711.4|0
1731448500000|2024-11-12 21:55:00|11717.2|11711.2|11716.4|11710.4|11717.6|11711.6|11715.8|11709.8|0
1731448800000|2024-11-12 22:00:00|11716.7|11710.7|11716.4|11710.4|11717|11711|11716.1|11710.1|0
1731449100000|2024-11-12 22:05:00|11716.7|11710.7|11716.7|11710.7|11717.4|11711.4|11716.7|11710.7|0
1731449400000|2024-11-12 22:10:00|11716.9|11710.9|11717.2|11711.2|11717.2|11711.2|11716.7|11710.7|0
1731449700000|2024-11-12 22:15:00|11717.1|11711.1|11717.5|11711.5|11717.7|11711.7|11717|11711|0
1731450000000|2024-11-12 22:20:00|11717.4|11711.4|11717|11711|11717.7|11711.7|11717|11711|0
1731450300000|2024-11-12 22:25:00|11716.9|11710.9|11717|11711|11717.2|11711.2|11716.7|11710.7|0
1731450600000|2024-11-12 22:30:00|11716.7|11710.7|11716.8|11710.8|11717|11711|11716.7|11710.7|0
1731450900000|2024-11-12 22:35:00|11717|11711|11716.7|11710.7|11717|11711|11716.4|11710.4|0
1731451200000|2024-11-12 22:40:00|11716.4|11710.4|11716.1|11710.1|11717|11711|11716.1|11710.1|0
1731451500000|2024-11-12 22:45:00|11716.4|11710.4|11716.2|11710.2|11716.4|11710.4|11716.1|11710.1|0
1731451800000|2024-11-12 22:50:00|11716.1|11710.1|11716.4|11710.4|11716.5|11710.5|11716.1|11710.1|0
1731452100000|2024-11-12 22:55:00|11716|11710|11716.2|11710.2|11716.5|11710.5|11715.9|11709.9|0
1731452400000|2024-11-12 23:00:00|11716.1|11710.1|11712.7|11706.7|11717.6|11711.6|11712.2|11706.2|0
1731452700000|2024-11-12 23:05:00|11712.8|11706.8|11713.3|11707.3|11713.3|11707.3|11711.6|11705.6|0
1731453000000|2024-11-12 23:10:00|11713.1|11707.1|11711.8|11705.8|11713.1|11707.1|11710.1|11704.1|0
1731453300000|2024-11-12 23:15:00|11711.9|11705.9|11712.2|11706.2|11712.8|11706.8|11711|11705|0
1731453600000|2024-11-12 23:20:00|11712.4|11706.4|11711|11705|11713.6|11707.6|11710.6|11704.6|0
1731453900000|2024-11-12 23:25:00|11711.3|11705.3|11709.7|11703.7|11711.5|11705.5|11708.9|11702.9|0
1731454200000|2024-11-12 23:30:00|11709.5|11703.5|11710.1|11704.1|11710.6|11704.6|11709.2|11703.2|0
1731454500000|2024-11-12 23:35:00|11710.4|11704.4|11710.6|11704.6|11710.9|11704.9|11708.9|11702.9|0
1731454800000|2024-11-12 23:40:00|11710.7|11704.7|11711.6|11705.6|11711.8|11705.8|11710.7|11704.7|0
1731455100000|2024-11-12 23:45:00|11711.5|11705.5|11711.6|11705.6|11712.1|11706.1|11710.9|11704.9|0
1731455400000|2024-11-12 23:50:00|11711.3|11705.3|11711.8|11705.8|11712.1|11706.1|11710.4|11704.4|0
1731455700000|2024-11-12 23:55:00|11711.6|11705.6|11712.5|11706.5|11713|11707|11711.6|11705.6|0
1731456000000|2024-11-13 00:00:00|11712.8|11706.8|11711.3|11705.3|11713.3|11707.3|11710.9|11704.9|0
1731456300000|2024-11-13 00:05:00|11711.6|11705.6|11710|11704|11711.6|11705.6|11710|11704|0
1731456600000|2024-11-13 00:10:00|11710.1|11704.1|11711.1|11705.1|11711.9|11705.9|11709.7|11703.7|0
1731456900000|2024-11-13 00:15:00|11711.4|11705.4|11703.1|11697.1|11711.4|11705.4|11701.6|11695.6|0
1731457200000|2024-11-13 00:20:00|11703.8|11697.8|11705.2|11699.2|11705.3|11699.3|11703.8|11697.8|0
1731457500000|2024-11-13 00:25:00|11703.1|11697.1|11705.2|11699.2|11705.2|11699.2|11702.4|11696.4|0
1731457800000|2024-11-13 00:30:00|11706|11700|11708.1|11702.1|11708.1|11702.1|11705.3|11699.3|0
1731458100000|2024-11-13 00:35:00|11707.4|11701.4|11705.2|11699.2|11708.1|11702.1|11703.1|11697.1|0
1731458400000|2024-11-13 00:40:00|11704.5|11698.5|11706.7|11700.7|11706.7|11700.7|11703.8|11697.8|0
1731458700000|2024-11-13 00:45:00|11707.4|11701.4|11706|11700|11708.1|11702.1|11705.3|11699.3|0
1731459000000|2024-11-13 00:50:00|11705.3|11699.3|11706|11700|11708.9|11702.9|11705.2|11699.2|0
1731459300000|2024-11-13 00:55:00|11706.7|11700.7|11705.2|11699.2|11706.7|11700.7|11705.2|11699.2|0
1731459600000|2024-11-13 01:00:00|11705.3|11699.3|11708.1|11702.1|11708.1|11702.1|11705.3|11699.3|0
1731459900000|2024-11-13 01:05:00|11706.7|11700.7|11707.4|11701.4|11708.1|11702.1|11705.2|11699.2|0
1731460200000|2024-11-13 01:10:00|11708.1|11702.1|11706.7|11700.7|11708.1|11702.1|11705.2|11699.2|0
1731460500000|2024-11-13 01:15:00|11707.4|11701.4|11711.1|11705.1|11711.1|11705.1|11707.4|11701.4|0
1731460800000|2024-11-13 01:20:00|11711|11705|11711.8|11705.8|11712.5|11706.5|11709.6|11703.6|0
1731461100000|2024-11-13 01:25:00|11711|11705|11712.5|11706.5|11712.5|11706.5|11711|11705|0
1731461400000|2024-11-13 01:30:00|11713.9|11707.9|11711.8|11705.8|11713.9|11707.9|11711.1|11705.1|0
1731461700000|2024-11-13 01:35:00|11712.5|11706.5|11706.7|11700.7|11712.5|11706.5|11705.3|11699.3|0
1731462000000|2024-11-13 01:40:00|11706|11700|11703.1|11697.1|11706.7|11700.7|11700.9|11694.9|0
1731462300000|2024-11-13 01:45:00|11702.4|11696.4|11706|11700|11708.2|11702.2|11702.4|11696.4|0
1731462600000|2024-11-13 01:50:00|11705.3|11699.3|11709.5|11703.5|11709.6|11703.6|11705.3|11699.3|0
1731462900000|2024-11-13 01:55:00|11708.8|11702.8|11708.1|11702.1|11709.5|11703.5|11705.9|11699.9|0
1731463200000|2024-11-13 02:00:00|11707.4|11701.4|11711|11705|11711|11705|11705.2|11699.2|0
1731463500000|2024-11-13 02:05:00|11710.3|11704.3|11712.4|11706.4|11712.4|11706.4|11708.1|11702.1|0
1731463800000|2024-11-13 02:10:00|11711.7|11705.7|11716.7|11710.7|11716.8|11710.8|11711|11705|0
1731464100000|2024-11-13 02:15:00|11716|11710|11715.3|11709.3|11716.7|11710.7|11715.3|11709.3|0
1731464400000|2024-11-13 02:20:00|11716|11710|11714.6|11708.6|11716.7|11710.7|11713.8|11707.8|0
1731464700000|2024-11-13 02:25:00|11713.9|11707.9|11712.4|11706.4|11715.3|11709.3|11712.4|11706.4|0
1731465000000|2024-11-13 02:30:00|11713.8|11707.8|11709.5|11703.5|11713.8|11707.8|11708|11702|0
1731465300000|2024-11-13 02:35:00|11708.7|11702.7|11710.9|11704.9|11710.9|11704.9|11708|11702|0
1731465600000|2024-11-13 02:40:00|11709.5|11703.5|11710.9|11704.9|11712.4|11706.4|11709.5|11703.5|0
1731465900000|2024-11-13 02:45:00|11709.5|11703.5|11713.8|11707.8|11715.3|11709.3|11709.5|11703.5|0
1731466200000|2024-11-13 02:50:00|11714.6|11708.6|11716.8|11710.8|11716.8|11710.8|11713.8|11707.8|0
1731466500000|2024-11-13 02:55:00|11716.7|11710.7|11718.2|11712.2|11718.2|11712.2|11716.7|11710.7|0
1731466800000|2024-11-13 03:00:00|11718.9|11712.9|11717.5|11711.5|11719.7|11713.7|11716.8|11710.8|0
1731467100000|2024-11-13 03:05:00|11716.8|11710.8|11718.2|11712.2|11718.2|11712.2|11714.6|11708.6|0
1731467400000|2024-11-13 03:10:00|11719.7|11713.7|11718.2|11712.2|11719.7|11713.7|11716.8|11710.8|0
1731467700000|2024-11-13 03:15:00|11717.5|11711.5|11718.2|11712.2|11718.2|11712.2|11716.8|11710.8|0
1731468000000|2024-11-13 03:20:00|11717.5|11711.5|11716.8|11710.8|11718.3|11712.3|11716.8|11710.8|0
1731468300000|2024-11-13 03:25:00|11715.4|11709.4|11715.4|11709.4|11716.8|11710.8|11715.4|11709.4|0
1731468600000|2024-11-13 03:30:00|11716.1|11710.1|11713.9|11707.9|11716.8|11710.8|11713.9|11707.9|0
1731468900000|2024-11-13 03:35:00|11714.6|11708.6|11715.3|11709.3|11715.4|11709.4|11713.9|11707.9|0
1731469200000|2024-11-13 03:40:00|11713.9|11707.9|11713.9|11707.9|11713.9|11707.9|11712.5|11706.5|0
1731469500000|2024-11-13 03:45:00|11715.4|11709.4|11715.3|11709.3|11715.4|11709.4|11715.3|11709.3|0
1731469800000|2024-11-13 03:50:00|11713.9|11707.9|11709.6|11703.6|11715.3|11709.3|11709.6|11703.6|0
1731470100000|2024-11-13 03:55:00|11708.1|11702.1|11706.7|11700.7|11708.8|11702.8|11705.2|11699.2|0
1731470400000|2024-11-13 04:00:00|11705.2|11699.2|11703.8|11697.8|11708.1|11702.1|11703.8|11697.8|0
1731470700000|2024-11-13 04:05:00|11704.5|11698.5|11703.8|11697.8|11705.2|11699.2|11702.3|11696.3|0
1731471000000|2024-11-13 04:10:00|11702.3|11696.3|11702.3|11696.3|11702.3|11696.3|11700.9|11694.9|0
1731471300000|2024-11-13 04:15:00|11700.9|11694.9|11699.4|11693.4|11700.9|11694.9|11698|11692|0
1731471600000|2024-11-13 04:20:00|11699.5|11693.5|11702.3|11696.3|11702.4|11696.4|11699.4|11693.4|0
1731471900000|2024-11-13 04:25:00|11702.4|11696.4|11700.9|11694.9|11702.4|11696.4|11699.5|11693.5|0
1731472200000|2024-11-13 04:30:00|11701.6|11695.6|11700.9|11694.9|11702.4|11696.4|11699.5|11693.5|0
1731472500000|2024-11-13 04:35:00|11702.3|11696.3|11700.9|11694.9|11703.8|11697.8|11699.4|11693.4|0
1731472800000|2024-11-13 04:40:00|11699.4|11693.4|11700.9|11694.9|11702.3|11696.3|11699.4|11693.4|0
1731473100000|2024-11-13 04:45:00|11699.5|11693.5|11698.8|11692.8|11700.2|11694.2|11698|11692|0
1731473400000|2024-11-13 04:50:00|11697.3|11691.3|11697.3|11691.3|11697.3|11691.3|11695.9|11689.9|0
1731473700000|2024-11-13 04:55:00|11697.4|11691.4|11700.2|11694.2|11701|11695|11697.3|11691.3|0
1731474000000|2024-11-13 05:00:00|11698.8|11692.8|11698.8|11692.8|11700.2|11694.2|11697.3|11691.3|0
1731474300000|2024-11-13 05:05:00|11700.2|11694.2|11703.1|11697.1|11703.1|11697.1|11700.2|11694.2|0
1731474600000|2024-11-13 05:10:00|11701.7|11695.7|11698.8|11692.8|11701.7|11695.7|11697.3|11691.3|0
1731474900000|2024-11-13 05:15:00|11698|11692|11693.8|11687.8|11698.8|11692.8|11692.3|11686.3|0
1731475200000|2024-11-13 05:20:00|11694.5|11688.5|11696.6|11690.6|11698.1|11692.1|11694.5|11688.5|0
1731475500000|2024-11-13 05:25:00|11696.7|11690.7|11693.8|11687.8|11696.7|11690.7|11693.8|11687.8|0
1731475800000|2024-11-13 05:30:00|11692.3|11686.3|11690.8|11684.8|11693.7|11687.7|11690.7|11684.7|0
1731476100000|2024-11-13 05:35:00|11689.3|11683.3|11689|11683|11690.8|11684.8|11687.8|11681.8|0
1731476400000|2024-11-13 05:40:00|11687.6|11681.6|11687.6|11681.6|11687.6|11681.6|11686.1|11680.1|0
1731476700000|2024-11-13 05:45:00|11688.3|11682.3|11687.6|11681.6|11689|11683|11687.6|11681.6|0
1731477000000|2024-11-13 05:50:00|11689|11683|11690.1|11684.1|11690.2|11684.2|11686.2|11680.2|0
1731477300000|2024-11-13 05:55:00|11688.7|11682.7|11690.1|11684.1|11691.6|11685.6|11688.7|11682.7|0
1731477600000|2024-11-13 06:00:00|11688.7|11682.7|11693|11687|11694.5|11688.5|11688.7|11682.7|0
1731477900000|2024-11-13 06:05:00|11693.7|11687.7|11688.7|11682.7|11694.5|11688.5|11688.7|11682.7|0
1731478200000|2024-11-13 06:10:00|11689.4|11683.4|11681.4|11675.4|11690.1|11684.1|11681.4|11675.4|0
1731478500000|2024-11-13 06:15:00|11679.9|11673.9|11682.7|11676.7|11684.2|11678.2|11676.9|11670.9|0
1731478800000|2024-11-13 06:20:00|11681.3|11675.3|11678.4|11672.4|11682.7|11676.7|11674.1|11668.1|0
1731479100000|2024-11-13 06:25:00|11677.7|11671.7|11677|11671|11679.8|11673.8|11674.1|11668.1|0
1731479400000|2024-11-13 06:30:00|11676.2|11670.2|11668|11662|11676.2|11670.2|11666.9|11660.9|0
1731479700000|2024-11-13 06:35:00|11667.3|11661.3|11667.5|11661.5|11670.4|11664.4|11665.1|11659.1|0
1731480000000|2024-11-13 06:40:00|11668.9|11662.9|11677.8|11671.8|11678.5|11672.5|11668.9|11662.9|0
1731480300000|2024-11-13 06:45:00|11679.2|11673.2|11679.3|11673.3|11682.8|11676.8|11677.7|11671.7|0
1731480600000|2024-11-13 06:50:00|11679.2|11673.2|11686|11680|11687.5|11681.5|11679.2|11673.2|0
1731480900000|2024-11-13 06:55:00|11685.3|11679.3|11680.9|11674.9|11687.5|11681.5|11680.2|11674.2|0
1731481200000|2024-11-13 07:00:00|11678.8|11672.8|11674.7|11672.7|11678.8|11672.8|11659.2|11657.2|22
1731481500000|2024-11-13 07:05:00|11677.7|11675.7|11672.7|11670.7|11681.2|11679.2|11668.2|11666.2|35
1731481800000|2024-11-13 07:10:00|11672.2|11670.2|11663.7|11661.7|11675.7|11673.7|11663.7|11661.7|43
1731482100000|2024-11-13 07:15:00|11664.2|11662.2|11678.2|11676.2|11678.2|11676.2|11664.2|11662.2|25
1731482400000|2024-11-13 07:20:00|11677.7|11675.7|11682.2|11680.2|11682.7|11680.7|11675.2|11673.2|3
1731482700000|2024-11-13 07:25:00|11681.7|11679.7|11686.7|11684.7|11687.7|11685.7|11678.2|11676.2|64
1731483000000|2024-11-13 07:30:00|11686.2|11684.2|11690.7|11688.7|11693.7|11691.7|11683.7|11681.7|24
1731483300000|2024-11-13 07:35:00|11691.2|11689.2|11695.7|11693.7|11696.2|11694.2|11690.2|11688.2|13
1731483600000|2024-11-13 07:40:00|11696.2|11694.2|11697.2|11695.2|11701.2|11699.2|11693.2|11691.2|31
1731483900000|2024-11-13 07:45:00|11696.7|11694.7|11697.2|11695.2|11702.2|11700.2|11692.7|11690.7|33
1731484200000|2024-11-13 07:50:00|11697.7|11695.7|11697.7|11695.7|11702.2|11700.2|11696.7|11694.7|18
1731484500000|2024-11-13 07:55:00|11697.2|11695.2|11689.7|11687.7|11704.2|11702.2|11686.7|11684.7|159
1731484800000|2024-11-13 08:00:00|11690.2|11688.2|11692.7|11690.7|11708.7|11706.7|11683.2|11681.2|432
1731485100000|2024-11-13 08:05:00|11692.2|11690.2|11696.7|11694.7|11700.7|11698.7|11687.7|11685.7|470
1731485400000|2024-11-13 08:10:00|11696.2|11694.2|11695.7|11693.7|11696.7|11694.7|11684.2|11682.2|189
1731485700000|2024-11-13 08:15:00|11696.2|11694.2|11693.7|11691.7|11698.7|11696.7|11689.7|11687.7|132
1731486000000|2024-11-13 08:20:00|11694.7|11692.7|11689.7|11687.7|11698.2|11696.2|11685.7|11683.7|190
1731486300000|2024-11-13 08:25:00|11690.2|11688.2|11694.2|11692.2|11696.2|11694.2|11685.7|11683.7|146
1731486600000|2024-11-13 08:30:00|11694.7|11692.7|11692.7|11690.7|11695.7|11693.7|11686.7|11684.7|115
1731486900000|2024-11-13 08:35:00|11691.7|11689.7|11693.7|11691.7|11700.7|11698.7|11689.7|11687.7|122
1731487200000|2024-11-13 08:40:00|11692.8|11690.8|11681.8|11679.8|11692.8|11690.8|11677.8|11675.8|163
1731487500000|2024-11-13 08:45:00|11682.3|11680.3|11684.3|11682.3|11688.3|11686.3|11680.3|11678.3|106
1731487800000|2024-11-13 08:50:00|11684.8|11682.8|11696.3|11694.3|11696.8|11694.8|11680.3|11678.3|95
1731488100000|2024-11-13 08:55:00|11695.8|11693.8|11703.8|11701.8|11707.3|11705.3|11694.8|11692.8|108
1731488400000|2024-11-13 09:00:00|11703.3|11701.3|11702.8|11700.8|11707.8|11705.8|11698.8|11696.8|133
1731488700000|2024-11-13 09:05:00|11703.3|11701.3|11709.8|11707.8|11713.8|11711.8|11702.3|11700.3|133
1731489000000|2024-11-13 09:10:00|11710.3|11708.3|11711.3|11709.3|11711.3|11709.3|11702.8|11700.8|112
1731489300000|2024-11-13 09:15:00|11710.8|11708.8|11715.3|11713.3|11718.3|11716.3|11709.8|11707.8|74
1731489600000|2024-11-13 09:20:00|11714.8|11712.8|11714.3|11712.3|11716.3|11714.3|11712.3|11710.3|60
1731489900000|2024-11-13 09:25:00|11714.8|11712.8|11714.8|11712.8|11719.3|11717.3|11712.3|11710.3|68
1731490200000|2024-11-13 09:30:00|11715.3|11713.3|11705.3|11703.3|11716.3|11714.3|11705.3|11703.3|146
1731490500000|2024-11-13 09:35:00|11705.8|11703.8|11700.8|11698.8|11712.8|11710.8|11699.3|11697.3|183
1731490800000|2024-11-13 09:40:00|11700.3|11698.3|11718.8|11716.8|11721.3|11719.3|11700.3|11698.3|261
1731491100000|2024-11-13 09:45:00|11719.3|11717.3|11722.3|11720.3|11724.8|11722.8|11714.8|11712.8|58
1731491400000|2024-11-13 09:50:00|11721.8|11719.8|11719.3|11717.3|11724.3|11722.3|11718.3|11716.3|103
1731491700000|2024-11-13 09:55:00|11718.8|11716.8|11719.3|11717.3|11720.3|11718.3|11712.8|11710.8|77
1731492000000|2024-11-13 10:00:00|11719.8|11717.8|11703.8|11701.8|11723.3|11721.3|11697.8|11695.8|719
1731492300000|2024-11-13 10:05:00|11704.8|11702.8|11698.8|11696.8|11709.3|11707.3|11697.8|11695.8|48
1731492600000|2024-11-13 10:10:00|11699.3|11697.3|11695.8|11693.8|11700.3|11698.3|11684.3|11682.3|766
1731492900000|2024-11-13 10:15:00|11695.3|11693.3|11694.8|11692.8|11700.3|11698.3|11692.8|11690.8|236
1731493200000|2024-11-13 10:20:00|11694.3|11692.3|11688.3|11686.3|11696.8|11694.8|11688.3|11686.3|1130
1731493500000|2024-11-13 10:25:00|11687.8|11685.8|11691.8|11689.8|11692.3|11690.3|11683.8|11681.8|209
1731493800000|2024-11-13 10:30:00|11691.3|11689.3|11693.3|11691.3|11695.3|11693.3|11684.8|11682.8|145
1731494100000|2024-11-13 10:35:00|11693.8|11691.8|11690.8|11688.8|11695.8|11693.8|11685.3|11683.3|241
1731494400000|2024-11-13 10:40:00|11691.3|11689.3|11682.8|11680.8|11692.3|11690.3|11680.3|11678.3|268
1731494700000|2024-11-13 10:45:00|11682.3|11680.3|11683.8|11681.8|11684.8|11682.8|11678.3|11676.3|59
1731495000000|2024-11-13 10:50:00|11682.8|11680.8|11686.3|11684.3|11690.3|11688.3|11682.3|11680.3|51
1731495300000|2024-11-13 10:55:00|11686.8|11684.8|11692.3|11690.3|11693.8|11691.8|11685.8|11683.8|51
1731495600000|2024-11-13 11:00:00|11693.3|11691.3|11696.8|11694.8|11703.8|11701.8|11693.3|11691.3|70
1731495900000|2024-11-13 11:05:00|11696.3|11694.3|11692.3|11690.3|11696.8|11694.8|11690.8|11688.8|47
1731496200000|2024-11-13 11:10:00|11691.8|11689.8|11689.8|11687.8|11695.8|11693.8|11688.3|11686.3|41
1731496500000|2024-11-13 11:15:00|11690.3|11688.3|11695.8|11693.8|11695.8|11693.8|11686.3|11684.3|61
1731496800000|2024-11-13 11:20:00|11696.3|11694.3|11689.3|11687.3|11697.3|11695.3|11688.8|11686.8|54
1731497100000|2024-11-13 11:25:00|11688.8|11686.8|11687.3|11685.3|11690.3|11688.3|11683.8|11681.8|35
1731497400000|2024-11-13 11:30:00|11686.8|11684.8|11681.8|11679.8|11686.8|11684.8|11679.8|11677.8|59
1731497700000|2024-11-13 11:35:00|11682.3|11680.3|11679.3|11677.3|11685.3|11683.3|11677.8|11675.8|37
1731498000000|2024-11-13 11:40:00|11678.8|11676.8|11669.8|11667.8|11680.8|11678.8|11669.8|11667.8|102
1731498300000|2024-11-13 11:45:00|11670.3|11668.3|11671.8|11669.8|11674.3|11672.3|11669.8|11667.8|54
1731498600000|2024-11-13 11:50:00|11671.3|11669.3|11665.8|11663.8|11672.8|11670.8|11665.3|11663.3|89
1731498900000|2024-11-13 11:55:00|11666.3|11664.3|11661.8|11659.8|11669.8|11667.8|11661.3|11659.3|53
1731499200000|2024-11-13 12:00:00|11665.3|11663.3|11667.8|11665.8|11670.3|11668.3|11662.3|11660.3|83
1731499500000|2024-11-13 12:05:00|11667.3|11665.3|11660.3|11658.3|11669.8|11667.8|11659.3|11657.3|50
1731499800000|2024-11-13 12:10:00|11661.3|11659.3|11665.3|11663.3|11666.8|11664.8|11661.3|11659.3|67
1731500100000|2024-11-13 12:15:00|11665.8|11663.8|11667.8|11665.8|11667.8|11665.8|11661.8|11659.8|56
1731500400000|2024-11-13 12:20:00|11667.3|11665.3|11681.8|11679.8|11682.3|11680.3|11667.3|11665.3|255
1731500700000|2024-11-13 12:25:00|11681.3|11679.3|11675.3|11673.3|11683.3|11681.3|11672.8|11670.8|47
1731501000000|2024-11-13 12:30:00|11675.8|11673.8|11669.3|11667.3|11676.8|11674.8|11665.8|11663.8|50
1731501300000|2024-11-13 12:35:00|11669.8|11667.8|11658.3|11656.3|11669.8|11667.8|11656.8|11654.8|61
1731501600000|2024-11-13 12:40:00|11658.4|11656.4|11654.9|11652.9|11664.4|11662.4|11654.4|11652.4|208
1731501900000|2024-11-13 12:45:00|11655.4|11653.4|11642.9|11640.9|11657.4|11655.4|11639.9|11637.9|155
1731502200000|2024-11-13 12:50:00|11642.4|11640.4|11645.9|11643.9|11649.9|11647.9|11639.9|11637.9|57
1731502500000|2024-11-13 12:55:00|11645.4|11643.4|11644.9|11642.9|11649.9|11647.9|11644.4|11642.4|61
1731502800000|2024-11-13 13:00:00|11645.4|11643.4|11648.9|11646.9|11650.4|11648.4|11641.4|11639.4|127
1731503100000|2024-11-13 13:05:00|11648.4|11646.4|11647.4|11645.4|11652.4|11650.4|11644.4|11642.4|46
1731503400000|2024-11-13 13:10:00|11646.9|11644.9|11648.4|11646.4|11653.4|11651.4|11645.9|11643.9|93
1731503700000|2024-11-13 13:15:00|11646.9|11644.9|11646.4|11644.4|11651.9|11649.9|11645.4|11643.4|56
1731504000000|2024-11-13 13:20:00|11645.9|11643.9|11648.9|11646.9|11649.4|11647.4|11643.4|11641.4|149
1731504300000|2024-11-13 13:25:00|11648.4|11646.4|11649.9|11647.9|11654.9|11652.9|11644.4|11642.4|149
1731504600000|2024-11-13 13:30:00|11650.4|11648.4|11659.4|11657.4|11671.4|11669.4|11649.9|11647.9|158
1731504900000|2024-11-13 13:35:00|11658.9|11656.9|11674.9|11672.9|11675.9|11673.9|11658.9|11656.9|93
1731505200000|2024-11-13 13:40:00|11675.4|11673.4|11681.4|11679.4|11689.9|11687.9|11673.9|11671.9|191
1731505500000|2024-11-13 13:45:00|11679.9|11677.9|11669.9|11667.9|11680.9|11678.9|11666.9|11664.9|155
1731505800000|2024-11-13 13:50:00|11669.4|11667.4|11680.4|11678.4|11686.4|11684.4|11668.9|11666.9|105
1731506100000|2024-11-13 13:55:00|11679.9|11677.9|11679.9|11677.9|11684.4|11682.4|11674.9|11672.9|701
1731506400000|2024-11-13 14:00:00|11680.4|11678.4|11673.9|11671.9|11682.4|11680.4|11666.9|11664.9|102
1731506700000|2024-11-13 14:05:00|11672.9|11670.9|11675.9|11673.9|11681.9|11679.9|11670.4|11668.4|91
1731507000000|2024-11-13 14:10:00|11676.4|11674.4|11679.9|11677.9|11681.9|11679.9|11670.4|11668.4|96
1731507300000|2024-11-13 14:15:00|11680.4|11678.4|11679.9|11677.9|11682.9|11680.9|11671.4|11669.4|69
1731507600000|2024-11-13 14:20:00|11679.4|11677.4|11667.9|11665.9|11679.9|11677.9|11667.4|11665.4|100
1731507900000|2024-11-13 14:25:00|11668.9|11666.9|11678.9|11676.9|11680.9|11678.9|11666.9|11664.9|73
1731508200000|2024-11-13 14:30:00|11678.4|11676.4|11680.9|11678.9|11692.4|11690.4|11677.4|11675.4|169
1731508500000|2024-11-13 14:35:00|11680.4|11678.4|11681.9|11679.9|11685.9|11683.9|11672.4|11670.4|357
1731508800000|2024-11-13 14:40:00|11681.4|11679.4|11683.9|11681.9|11686.9|11684.9|11672.4|11670.4|105
1731509100000|2024-11-13 14:45:00|11683.4|11681.4|11668.4|11666.4|11684.4|11682.4|11668.4|11666.4|116
1731509400000|2024-11-13 14:50:00|11668.9|11666.9|11643.9|11641.9|11668.9|11666.9|11639.9|11637.9|422
1731509700000|2024-11-13 14:55:00|11642.9|11640.9|11648.9|11646.9|11656.9|11654.9|11642.9|11640.9|229
1731510000000|2024-11-13 15:00:00|11649.4|11647.4|11642.9|11640.9|11652.9|11650.9|11641.4|11639.4|178
1731510300000|2024-11-13 15:05:00|11642.4|11640.4|11639.4|11637.4|11642.9|11640.9|11616.9|11614.9|308
1731510600000|2024-11-13 15:10:00|11640.5|11638.5|11627|11625|11654.5|11652.5|11627|11625|191
1731510900000|2024-11-13 15:15:00|11628|11626|11624|11622|11630.5|11628.5|11620.5|11618.5|313
1731511200000|2024-11-13 15:20:00|11624.5|11622.5|11624.5|11622.5|11630.5|11628.5|11618.5|11616.5|268
1731511500000|2024-11-13 15:25:00|11625|11623|11619|11617|11632|11630|11618.5|11616.5|255
1731511800000|2024-11-13 15:30:00|11618.5|11616.5|11634|11632|11640|11638|11616.5|11614.5|286
1731512100000|2024-11-13 15:35:00|11633.5|11631.5|11640.5|11638.5|11644.5|11642.5|11629.5|11627.5|289
1731512400000|2024-11-13 15:40:00|11640|11638|11650.5|11648.5|11652.5|11650.5|11635.5|11633.5|193
1731512700000|2024-11-13 15:45:00|11651|11649|11658.5|11656.5|11662.5|11660.5|11649.5|11647.5|217
1731513000000|2024-11-13 15:50:00|11658|11656|11668|11666|11668.5|11666.5|11655|11653|113
1731513300000|2024-11-13 15:55:00|11668.5|11666.5|11672.5|11670.5|11674|11672|11665.5|11663.5|197
1731513600000|2024-11-13 16:00:00|11673|11671|11673|11671|11677|11675|11671|11669|160
1731513900000|2024-11-13 16:05:00|11672.5|11670.5|11683.5|11681.5|11686.5|11684.5|11667.5|11665.5|262
1731514200000|2024-11-13 16:10:00|11684|11682|11692.5|11690.5|11694.5|11692.5|11683.5|11681.5|320
1731514500000|2024-11-13 16:15:00|11693|11691|11689.5|11687.5|11695.5|11693.5|11687.5|11685.5|846
1731514800000|2024-11-13 16:20:00|11689|11687|11693|11691|11696.5|11694.5|11688|11686|382
1731515100000|2024-11-13 16:25:00|11693.5|11691.5|11703|11701|11705.5|11703.5|11692.5|11690.5|1413
1731515400000|2024-11-13 16:30:00|11701.5|11699.5|11708.5|11706.5|11708.5|11706.5|11700|11698|717
1731515700000|2024-11-13 16:35:00|11708|11706|11700.5|11698.5|11711|11709|11698.5|11696.5|321
1731516000000|2024-11-13 16:40:00|11700|11698|11696.5|11694.5|11701.5|11699.5|11694.5|11692.5|171
1731516300000|2024-11-13 16:45:00|11696|11694|11699.5|11697.5|11702.5|11700.5|11694.5|11692.5|112
1731516600000|2024-11-13 16:50:00|11698.5|11696.5|11699|11697|11701.5|11699.5|11697|11695|69
1731516900000|2024-11-13 16:55:00|11698.5|11696.5|11697.5|11695.5|11699|11697|11694.5|11692.5|53
1731517200000|2024-11-13 17:00:00|11697|11695|11699.5|11697.5|11701|11699|11696|11694|51
1731517500000|2024-11-13 17:05:00|11699|11697|11706.5|11704.5|11711.5|11709.5|11699|11697|128
1731517800000|2024-11-13 17:10:00|11707.5|11705.5|11710|11708|11712.5|11710.5|11707|11705|96
1731518100000|2024-11-13 17:15:00|11709.5|11707.5|11706|11704|11712.5|11710.5|11705.5|11703.5|27
1731518400000|2024-11-13 17:20:00|11706.5|11704.5|11705|11703|11707|11705|11701.5|11699.5|22
1731518700000|2024-11-13 17:25:00|11705.5|11703.5|11709.5|11707.5|11711|11709|11704|11702|16
1731519000000|2024-11-13 17:30:00|11710|11708|11711.5|11709.5|11711.5|11709.5|11709|11707|4
1731519300000|2024-11-13 17:35:00|11711|11709|11716.5|11714.5|11716.5|11714.5|11710|11708|8
1731519600000|2024-11-13 17:40:00|11716|11714|11713|11711|11717|11715|11712|11710|18
1731519900000|2024-11-13 17:45:00|11713.5|11711.5|11714.5|11712.5|11716|11714|11713|11711|15
1731520200000|2024-11-13 17:50:00|11715|11713|11716.5|11714.5|11717.5|11715.5|11714|11712|10
1731520500000|2024-11-13 17:55:00|11716|11714|11716.5|11714.5|11718|11716|11715|11713|15
1731520800000|2024-11-13 18:00:00|11717|11715|11718|11716|11720.5|11718.5|11716|11714|48
1731521100000|2024-11-13 18:05:00|11717.5|11715.5|11715|11713|11718|11716|11713|11711|7
1731521400000|2024-11-13 18:10:00|11716|11714|11712.5|11710.5|11716|11714|11710.5|11708.5|12
1731521700000|2024-11-13 18:15:00|11713|11711|11715.5|11713.5|11716|11714|11711.5|11709.5|14
1731522000000|2024-11-13 18:20:00|11715|11713|11716.5|11714.5|11718|11716|11715|11713|7
1731522300000|2024-11-13 18:25:00|11717|11715|11717.5|11715.5|11718.5|11716.5|11717|11715|5
1731522600000|2024-11-13 18:30:00|11717|11715|11718.5|11716.5|11720.5|11718.5|11716.5|11714.5|11
1731522900000|2024-11-13 18:35:00|11719|11717|11718|11716|11719|11717|11715|11713|13
1731523200000|2024-11-13 18:40:00|11717.5|11715.5|11718.5|11716.5|11718.5|11716.5|11716.5|11714.5|6
1731523500000|2024-11-13 18:45:00|11719|11717|11724|11722|11724|11722|11717|11715|15
1731523800000|2024-11-13 18:50:00|11723.5|11721.5|11722|11720|11723.5|11721.5|11718.5|11716.5|37
1731524100000|2024-11-13 18:55:00|11722.5|11720.5|11722.5|11720.5|11724|11722|11722|11720|9
1731524400000|2024-11-13 19:00:00|11723|11721|11721|11719|11724|11722|11720|11718|9
1731524700000|2024-11-13 19:05:00|11721.5|11719.5|11717|11715|11722|11720|11717|11715|7
1731525000000|2024-11-13 19:10:00|11717.5|11715.5|11714.5|11712.5|11718|11716|11714|11712|11
1731525300000|2024-11-13 19:15:00|11714|11712|11708|11706|11715|11713|11707|11705|12
1731525600000|2024-11-13 19:20:00|11708.5|11706.5|11711|11709|11712.5|11710.5|11706.5|11704.5|17
1731525900000|2024-11-13 19:25:00|11711.5|11709.5|11706.5|11704.5|11712.5|11710.5|11705.5|11703.5|21
1731526200000|2024-11-13 19:30:00|11706|11704|11706|11704|11707|11705|11702.5|11700.5|10
1731526500000|2024-11-13 19:35:00|11705.5|11703.5|11703|11701|11705.5|11703.5|11702|11700|3
1731526800000|2024-11-13 19:40:00|11702.5|11700.5|11700|11698|11703|11701|11699|11697|2
1731527100000|2024-11-13 19:45:00|11700.5|11698.5|11700.5|11698.5|11702|11700|11699.5|11697.5|5
1731527400000|2024-11-13 19:50:00|11701|11699|11698|11696|11702|11700|11697|11695|20
1731527700000|2024-11-13 19:55:00|11697.5|11695.5|11699|11697|11699.5|11697.5|11697|11695|12
1731528000000|2024-11-13 20:00:00|11698|11696|11693.5|11691.5|11699.5|11697.5|11692|11690|26
1731528300000|2024-11-13 20:05:00|11694|11692|11697.5|11695.5|11698|11696|11691.5|11689.5|23
1731528600000|2024-11-13 20:10:00|11698|11696|11704|11702|11704|11702|11698|11696|15
1731528900000|2024-11-13 20:15:00|11703.5|11701.5|11706|11704|11706.5|11704.5|11703.5|11701.5|29
1731529200000|2024-11-13 20:20:00|11706.5|11704.5|11709|11707|11713|11711|11706|11704|21
1731529500000|2024-11-13 20:25:00|11708.5|11706.5|11706.5|11704.5|11709|11707|11705|11703|15
1731529800000|2024-11-13 20:30:00|11707|11705|11711|11709|11711|11709|11704|11702|20
1731530100000|2024-11-13 20:35:00|11711.5|11709.5|11715|11713|11715.5|11713.5|11711|11709|23
1731530400000|2024-11-13 20:40:00|11715.5|11713.5|11716.5|11714.5|11718.5|11716.5|11714.5|11712.5|28
1731530700000|2024-11-13 20:45:00|11717|11715|11719|11717|11719|11717|11715|11713|14
1731531000000|2024-11-13 20:50:00|11718.5|11716.5|11715.5|11713.5|11718.5|11716.5|11713.5|11711.5|29
1731531300000|2024-11-13 20:55:00|11715|11713|11717|11711|11717|11715|11711.5|11709.5|32
1731531600000|2024-11-13 21:00:00|11716.2|11710.2|11717.9|11711.9|11717.9|11711.9|11714.6|11708.6|0
1731531900000|2024-11-13 21:05:00|11717.7|11711.7|11720.3|11714.3|11720.7|11714.7|11717.7|11711.7|0
1731532200000|2024-11-13 21:10:00|11720.4|11714.4|11720.6|11714.6|11721.5|11715.5|11720.3|11714.3|0
1731532500000|2024-11-13 21:15:00|11720.4|11714.4|11719.8|11713.8|11721|11715|11719.1|11713.1|0
1731532800000|2024-11-13 21:20:00|11720.1|11714.1|11721|11715|11721|11715|11719.8|11713.8|0
1731533100000|2024-11-13 21:25:00|11720.9|11714.9|11721|11715|11721.8|11715.8|11720.1|11714.1|0
1731533400000|2024-11-13 21:30:00|11721.2|11715.2|11722.2|11716.2|11722.7|11716.7|11721.2|11715.2|0
1731533700000|2024-11-13 21:35:00|11722.4|11716.4|11723.1|11717.1|11723.4|11717.4|11722|11716|0
1731534000000|2024-11-13 21:40:00|11722.9|11716.9|11723.2|11717.2|11723.5|11717.5|11722.3|11716.3|0
1731534300000|2024-11-13 21:45:00|11723.1|11717.1|11721.1|11715.1|11723.1|11717.1|11721.1|11715.1|0
1731534600000|2024-11-13 21:50:00|11721|11715|11721.1|11715.1|11721.3|11715.3|11720.4|11714.4|0
1731534900000|2024-11-13 21:55:00|11720.9|11714.9|11719.5|11713.5|11721.1|11715.1|11718.3|11712.3|0
1731535200000|2024-11-13 22:00:00|11719.2|11713.2|11719.4|11713.4|11719.7|11713.7|11719.2|11713.2|0
1731535500000|2024-11-13 22:05:00|11719.2|11713.2|11719.1|11713.1|11719.2|11713.2|11718.9|11712.9|0
1731535800000|2024-11-13 22:10:00|11718.9|11712.9|11718.8|11712.8|11718.9|11712.9|11718.5|11712.5|0
1731536100000|2024-11-13 22:15:00|11718.6|11712.6|11718.9|11712.9|11719.1|11713.1|11718.6|11712.6|0
1731536400000|2024-11-13 22:20:00|11718.8|11712.8|11719.8|11713.8|11719.8|11713.8|11718.8|11712.8|0
1731536700000|2024-11-13 22:25:00|11720|11714|11720.1|11714.1|11720.1|11714.1|11719.8|11713.8|0
1731537000000|2024-11-13 22:30:00|11720|11714|11720.1|11714.1|11720.1|11714.1|11720|11714|0
1731537300000|2024-11-13 22:35:00|11719.7|11713.7|11719.4|11713.4|11719.7|11713.7|11719.4|11713.4|0
1731537900000|2024-11-13 22:45:00|11719.5|11713.5|11719.7|11713.7|11719.7|11713.7|11719.4|11713.4|0
1731538200000|2024-11-13 22:50:00|11719.8|11713.8|11719.8|11713.8|11720|11714|11719.7|11713.7|0
1731538500000|2024-11-13 22:55:00|11719.7|11713.7|11719.8|11713.8|11720.1|11714.1|11719.7|11713.7|0
1731538800000|2024-11-13 23:00:00|11719.9|11713.9|11718.5|11712.5|11721|11715|11718|11712|0
1731539100000|2024-11-13 23:05:00|11718.6|11712.6|11718.9|11712.9|11720.3|11714.3|11718.6|11712.6|0
1731539400000|2024-11-13 23:10:00|11719.2|11713.2|11718.5|11712.5|11719.4|11713.4|11717.7|11711.7|0
1731539700000|2024-11-13 23:15:00|11718.8|11712.8|11718.5|11712.5|11719.2|11713.2|11718.3|11712.3|0
1731540000000|2024-11-13 23:20:00|11718.6|11712.6|11720.6|11714.6|11720.6|11714.6|11718.6|11712.6|0
1731540300000|2024-11-13 23:25:00|11720.7|11714.7|11721.2|11715.2|11721.2|11715.2|11720.3|11714.3|0
1731540600000|2024-11-13 23:30:00|11720.9|11714.9|11721.2|11715.2|11721.2|11715.2|11720.1|11714.1|0
1731540900000|2024-11-13 23:35:00|11721|11715|11723.7|11717.7|11723.7|11717.7|11720.7|11714.7|0
1731541200000|2024-11-13 23:40:00|11723.6|11717.6|11723.4|11717.4|11724|11718|11723|11717|0
1731541500000|2024-11-13 23:45:00|11723.3|11717.3|11722.7|11716.7|11723.3|11717.3|11722.2|11716.2|0
1731541800000|2024-11-13 23:50:00|11722.8|11716.8|11722.4|11716.4|11723|11717|11721.8|11715.8|0
1731542100000|2024-11-13 23:55:00|11722.5|11716.5|11722.1|11716.1|11723|11717|11721.6|11715.6|0
1731542400000|2024-11-14 00:00:00|11722.2|11716.2|11722.2|11716.2|11723.1|11717.1|11722.1|11716.1|0
1731542700000|2024-11-14 00:05:00|11722.1|11716.1|11718.9|11712.9|11722.1|11716.1|11718.5|11712.5|0
1731543000000|2024-11-14 00:10:00|11719.1|11713.1|11716.6|11710.6|11720|11714|11716.3|11710.3|0
1731543300000|2024-11-14 00:15:00|11716.9|11710.9|11718|11712|11725.2|11719.2|11716.9|11710.9|0
1731543600000|2024-11-14 00:20:00|11716.5|11710.5|11719.5|11713.5|11719.5|11713.5|11715.1|11709.1|0
1731543900000|2024-11-14 00:25:00|11718.1|11712.1|11723.1|11717.1|11723.1|11717.1|11718.1|11712.1|0
1731544200000|2024-11-14 00:30:00|11722.4|11716.4|11723.8|11717.8|11724.5|11718.5|11722.4|11716.4|0
1731544500000|2024-11-14 00:35:00|11724.5|11718.5|11721|11715|11725.2|11719.2|11720.9|11714.9|0
1731544800000|2024-11-14 00:40:00|11721.7|11715.7|11724.6|11718.6|11724.6|11718.6|11721.7|11715.7|0
1731545100000|2024-11-14 00:45:00|11725.3|11719.3|11722.4|11716.4|11725.3|11719.3|11722.4|11716.4|0
1731545400000|2024-11-14 00:50:00|11721.7|11715.7|11720.9|11714.9|11722.4|11716.4|11720.9|11714.9|0
1731545700000|2024-11-14 00:55:00|11720.2|11714.2|11718.8|11712.8|11721|11715|11718.1|11712.1|0
1731546000000|2024-11-14 01:00:00|11718.1|11712.1|11712.3|11706.3|11718.1|11712.1|11710.8|11704.8|0
1731546300000|2024-11-14 01:05:00|11710.8|11704.8|11711.5|11705.5|11712.3|11706.3|11710.8|11704.8|0
1731546600000|2024-11-14 01:10:00|11711.6|11705.6|11713|11707|11716.6|11710.6|11711.5|11705.5|0
1731546900000|2024-11-14 01:15:00|11712.3|11706.3|11713|11707|11715.1|11709.1|11712.2|11706.2|0
1731547200000|2024-11-14 01:20:00|11712.3|11706.3|11709.4|11703.4|11713.7|11707.7|11709.4|11703.4|0
1731547500000|2024-11-14 01:25:00|11708.6|11702.6|11705.8|11699.8|11710.8|11704.8|11705.1|11699.1|0
1731547800000|2024-11-14 01:30:00|11705.1|11699.1|11706.5|11700.5|11708|11702|11705.1|11699.1|0
1731548100000|2024-11-14 01:35:00|11707.3|11701.3|11706.5|11700.5|11708|11702|11705.1|11699.1|0
1731548400000|2024-11-14 01:40:00|11707.9|11701.9|11709.4|11703.4|11710.9|11704.9|11706.5|11700.5|0
1731548700000|2024-11-14 01:45:00|11708.7|11702.7|11709.4|11703.4|11709.4|11703.4|11708.7|11702.7|0
1731549000000|2024-11-14 01:50:00|11710.8|11704.8|11710.9|11704.9|11712.3|11706.3|11710.8|11704.8|0
1731549300000|2024-11-14 01:55:00|11710.8|11704.8|11707.2|11701.2|11710.8|11704.8|11707.2|11701.2|0
1731549600000|2024-11-14 02:00:00|11707.9|11701.9|11705.7|11699.7|11707.9|11701.9|11703.6|11697.6|0
1731549900000|2024-11-14 02:05:00|11706.4|11700.4|11704.3|11698.3|11706.5|11700.5|11703.6|11697.6|0
1731550200000|2024-11-14 02:10:00|11703.6|11697.6|11700.7|11694.7|11704.3|11698.3|11700.7|11694.7|0
1731550500000|2024-11-14 02:15:00|11699.3|11693.3|11696.4|11690.4|11700|11694|11696.4|11690.4|0
1731550800000|2024-11-14 02:20:00|11695|11689|11697.8|11691.8|11700.7|11694.7|11695|11689|0
1731551100000|2024-11-14 02:25:00|11697.1|11691.1|11697.8|11691.8|11697.8|11691.8|11694.9|11688.9|0
1731551400000|2024-11-14 02:30:00|11699.3|11693.3|11700.7|11694.7|11702.1|11696.1|11699.3|11693.3|0
1731551700000|2024-11-14 02:35:00|11701.4|11695.4|11702.1|11696.1|11702.1|11696.1|11700.7|11694.7|0
1731552000000|2024-11-14 02:40:00|11701.4|11695.4|11697.8|11691.8|11701.4|11695.4|11697.8|11691.8|0
1731552300000|2024-11-14 02:45:00|11697.1|11691.1|11695.6|11689.6|11697.8|11691.8|11694.9|11688.9|0
1731552600000|2024-11-14 02:50:00|11696.3|11690.3|11696.4|11690.4|11697.8|11691.8|11696.3|11690.3|0
1731552900000|2024-11-14 02:55:00|11696.3|11690.3|11697.8|11691.8|11697.8|11691.8|11694.9|11688.9|0
1731553200000|2024-11-14 03:00:00|11697.1|11691.1|11697.8|11691.8|11697.8|11691.8|11696.3|11690.3|0
1731553500000|2024-11-14 03:05:00|11699.2|11693.2|11702.9|11696.9|11703.6|11697.6|11699.2|11693.2|0
1731553800000|2024-11-14 03:10:00|11703.6|11697.6|11707.9|11701.9|11709.4|11703.4|11700.7|11694.7|0
1731554100000|2024-11-14 03:15:00|11707.2|11701.2|11705|11699|11708.6|11702.6|11705|11699|0
1731554400000|2024-11-14 03:20:00|11703.6|11697.6|11705|11699|11705|11699|11702.1|11696.1|0
1731554700000|2024-11-14 03:25:00|11705.7|11699.7|11705|11699|11706.5|11700.5|11705|11699|0
1731555000000|2024-11-14 03:30:00|11704.3|11698.3|11700.7|11694.7|11704.3|11698.3|11700.7|11694.7|0
1731555300000|2024-11-14 03:35:00|11702.1|11696.1|11702.1|11696.1|11702.1|11696.1|11700.7|11694.7|0
1731555600000|2024-11-14 03:40:00|11702.8|11696.8|11699.9|11693.9|11702.8|11696.8|11699.2|11693.2|0
1731555900000|2024-11-14 03:45:00|11700.6|11694.6|11700.7|11694.7|11703.5|11697.5|11699.2|11693.2|0
1731556200000|2024-11-14 03:50:00|11701.4|11695.4|11702.1|11696.1|11702.8|11696.8|11700.7|11694.7|0
1731556500000|2024-11-14 03:55:00|11703.6|11697.6|11702.8|11696.8|11703.6|11697.6|11702.1|11696.1|0
1731556800000|2024-11-14 04:00:00|11702.1|11696.1|11703.5|11697.5|11703.5|11697.5|11702.1|11696.1|0
1731557100000|2024-11-14 04:05:00|11703.6|11697.6|11706.5|11700.5|11706.5|11700.5|11703.5|11697.5|0
1731557400000|2024-11-14 04:10:00|11707.9|11701.9|11709.4|11703.4|11709.4|11703.4|11706.5|11700.5|0
1731557700000|2024-11-14 04:15:00|11709.3|11703.3|11713|11707|11713.7|11707.7|11709.3|11703.3|0
1731558000000|2024-11-14 04:20:00|11712.3|11706.3|11710.8|11704.8|11712.3|11706.3|11710.8|11704.8|0
1731558300000|2024-11-14 04:25:00|11712.2|11706.2|11712.3|11706.3|11712.3|11706.3|11710.8|11704.8|0
1731558600000|2024-11-14 04:30:00|11711.6|11705.6|11710.1|11704.1|11712.3|11706.3|11709.4|11703.4|0
1731558900000|2024-11-14 04:35:00|11709.4|11703.4|11709.4|11703.4|11709.4|11703.4|11708.7|11702.7|0
1731559200000|2024-11-14 04:40:00|11710.1|11704.1|11710.8|11704.8|11710.8|11704.8|11709.4|11703.4|0
1731559500000|2024-11-14 04:45:00|11710.1|11704.1|11707.9|11701.9|11710.8|11704.8|11707.9|11701.9|0
1731559800000|2024-11-14 04:50:00|11708.6|11702.6|11710|11704|11710.8|11704.8|11708.6|11702.6|0
1731560100000|2024-11-14 04:55:00|11709.3|11703.3|11709.3|11703.3|11710.8|11704.8|11709.3|11703.3|0
1731560400000|2024-11-14 05:00:00|11710.1|11704.1|11703.5|11697.5|11710.8|11704.8|11703.5|11697.5|0
1731560700000|2024-11-14 05:05:00|11703.6|11697.6|11695.6|11689.6|11703.6|11697.6|11694.9|11688.9|0
1731561000000|2024-11-14 05:10:00|11694.9|11688.9|11689.6|11683.6|11694.9|11688.9|11687.4|11681.4|0
1731561300000|2024-11-14 05:15:00|11688.2|11682.2|11689.6|11683.6|11692.5|11686.5|11686.8|11680.8|0
1731561600000|2024-11-14 05:20:00|11691.1|11685.1|11695.4|11689.4|11696.8|11690.8|11691.1|11685.1|0
1731561900000|2024-11-14 05:25:00|11696.8|11690.8|11697.6|11691.6|11698.3|11692.3|11696.1|11690.1|0
1731562200000|2024-11-14 05:30:00|11696.8|11690.8|11698.3|11692.3|11698.3|11692.3|11693.9|11687.9|0
1731562500000|2024-11-14 05:35:00|11697.6|11691.6|11698.3|11692.3|11698.3|11692.3|11695.4|11689.4|0
1731562800000|2024-11-14 05:40:00|11697.6|11691.6|11694.7|11688.7|11698.3|11692.3|11694|11688|0
1731563100000|2024-11-14 05:45:00|11695.4|11689.4|11698.3|11692.3|11698.3|11692.3|11695.4|11689.4|0
1731563400000|2024-11-14 05:50:00|11696.8|11690.8|11695.4|11689.4|11696.9|11690.9|11695.4|11689.4|0
1731563700000|2024-11-14 05:55:00|11696.9|11690.9|11698.3|11692.3|11698.3|11692.3|11695.4|11689.4|0
1731564000000|2024-11-14 06:00:00|11699.8|11693.8|11705.5|11699.5|11711.3|11705.3|11698.3|11692.3|0
1731564300000|2024-11-14 06:05:00|11704.1|11698.1|11708.4|11702.4|11708.4|11702.4|11704.1|11698.1|0
1731564600000|2024-11-14 06:10:00|11709.8|11703.8|11706.2|11700.2|11709.8|11703.8|11706.2|11700.2|0
1731564900000|2024-11-14 06:15:00|11705.5|11699.5|11708.4|11702.4|11711.3|11705.3|11705.5|11699.5|0
1731565200000|2024-11-14 06:20:00|11706.9|11700.9|11704|11698|11707.7|11701.7|11702.6|11696.6|0
1731565500000|2024-11-14 06:25:00|11704.7|11698.7|11700.4|11694.4|11705.4|11699.4|11700.4|11694.4|0
1731565800000|2024-11-14 06:30:00|11701.1|11695.1|11703.3|11697.3|11705.5|11699.5|11701.1|11695.1|0
1731566100000|2024-11-14 06:35:00|11704.1|11698.1|11701.2|11695.2|11704.1|11698.1|11701.2|11695.2|0
1731566400000|2024-11-14 06:40:00|11702.6|11696.6|11706.2|11700.2|11706.9|11700.9|11702.6|11696.6|0
1731566700000|2024-11-14 06:45:00|11706.9|11700.9|11702.6|11696.6|11707.7|11701.7|11702.5|11696.5|0
1731567000000|2024-11-14 06:50:00|11703.3|11697.3|11701.1|11695.1|11705.4|11699.4|11701.1|11695.1|0
1731567300000|2024-11-14 06:55:00|11699.6|11693.6|11696|11690|11699.6|11693.6|11695.3|11689.3|0
1731567600000|2024-11-14 07:00:00|11695.3|11689.3|11666.9|11664.9|11695.3|11689.3|11664.9|11662.9|91
1731567900000|2024-11-14 07:05:00|11666.4|11664.4|11674.4|11672.4|11674.4|11672.4|11661.9|11659.9|50
1731568200000|2024-11-14 07:10:00|11675.9|11673.9|11680.4|11678.4|11682.9|11680.9|11674.9|11672.9|39
1731568500000|2024-11-14 07:15:00|11681.9|11679.9|11685.9|11683.9|11685.9|11683.9|11678.9|11676.9|40
1731568800000|2024-11-14 07:20:00|11686.4|11684.4|11698.9|11696.9|11698.9|11696.9|11685.9|11683.9|38
1731569100000|2024-11-14 07:25:00|11698.4|11696.4|11703.4|11701.4|11703.4|11701.4|11695.9|11693.9|35
1731569400000|2024-11-14 07:30:00|11704.9|11702.9|11715.9|11713.9|11718.9|11716.9|11704.9|11702.9|27
1731569700000|2024-11-14 07:35:00|11714.4|11712.4|11712.4|11710.4|11717.9|11715.9|11709.9|11707.9|46
1731570000000|2024-11-14 07:40:00|11711.9|11709.9|11712.4|11710.4|11719.9|11717.9|11706.9|11704.9|15
1731570300000|2024-11-14 07:45:00|11712.9|11710.9|11704.4|11702.4|11717.9|11715.9|11700.4|11698.4|119
1731570600000|2024-11-14 07:50:00|11703.9|11701.9|11693.4|11691.4|11703.9|11701.9|11690.4|11688.4|113
1731570900000|2024-11-14 07:55:00|11692.9|11690.9|11681.4|11679.4|11693.4|11691.4|11674.4|11672.4|197
1731571200000|2024-11-14 08:00:00|11680.9|11678.9|11666.9|11664.9|11691.4|11689.4|11666.4|11664.4|685
1731571500000|2024-11-14 08:05:00|11666.4|11664.4|11675.9|11673.9|11680.9|11678.9|11664.9|11662.9|295
1731571800000|2024-11-14 08:10:00|11674.9|11672.9|11688.4|11686.4|11690.4|11688.4|11669.4|11667.4|303
1731572100000|2024-11-14 08:15:00|11688.9|11686.9|11672.9|11670.9|11692.9|11690.9|11672.9|11670.9|229
1731572400000|2024-11-14 08:20:00|11672.4|11670.4|11658.9|11656.9|11675.9|11673.9|11656.4|11654.4|200
1731572700000|2024-11-14 08:25:00|11659.4|11657.4|11666.9|11664.9|11669.9|11667.9|11656.9|11654.9|238
1731573000000|2024-11-14 08:30:00|11667.4|11665.4|11687.9|11685.9|11687.9|11685.9|11667.4|11665.4|193
1731573300000|2024-11-14 08:35:00|11687.4|11685.4|11670.9|11668.9|11692.9|11690.9|11670.9|11668.9|165
1731573600000|2024-11-14 08:40:00|11670.4|11668.4|11667.9|11665.9|11670.4|11668.4|11656.4|11654.4|119
1731573900000|2024-11-14 08:45:00|11668.4|11666.4|11656.9|11654.9|11668.4|11666.4|11652.9|11650.9|178
1731574200000|2024-11-14 08:50:00|11657.4|11655.4|11665.9|11663.9|11667.9|11665.9|11657.4|11655.4|350
1731574500000|2024-11-14 08:55:00|11665.4|11663.4|11661.9|11659.9|11665.4|11663.4|11654.9|11652.9|130
1731574800000|2024-11-14 09:00:00|11661.4|11659.4|11670.4|11668.4|11671.4|11669.4|11661.4|11659.4|253
1731575100000|2024-11-14 09:05:00|11669.9|11667.9|11670.4|11668.4|11671.4|11669.4|11660.9|11658.9|173
1731575400000|2024-11-14 09:10:00|11669.9|11667.9|11670.9|11668.9|11676.9|11674.9|11669.4|11667.4|364
1731575700000|2024-11-14 09:15:00|11671.4|11669.4|11669.9|11667.9|11678.9|11676.9|11669.4|11667.4|135
1731576000000|2024-11-14 09:20:00|11670.4|11668.4|11669.4|11667.4|11673.9|11671.9|11666.4|11664.4|290
1731576300000|2024-11-14 09:25:00|11668.9|11666.9|11669.9|11667.9|11671.4|11669.4|11664.4|11662.4|143
1731576600000|2024-11-14 09:30:00|11670.4|11668.4|11682.4|11680.4|11685.4|11683.4|11668.9|11666.9|213
1731576900000|2024-11-14 09:35:00|11682.9|11680.9|11677.4|11675.4|11686.9|11684.9|11674.4|11672.4|295
1731577200000|2024-11-14 09:40:00|11676.9|11674.9|11673.9|11671.9|11677.4|11675.4|11673.9|11671.9|178
1731577500000|2024-11-14 09:45:00|11674.4|11672.4|11680.9|11678.9|11682.9|11680.9|11674.4|11672.4|163
1731577800000|2024-11-14 09:50:00|11680.4|11678.4|11676.9|11674.9|11681.9|11679.9|11670.9|11668.9|150
1731578100000|2024-11-14 09:55:00|11677.4|11675.4|11680.4|11678.4|11681.9|11679.9|11675.9|11673.9|79
1731578400000|2024-11-14 10:00:00|11680.9|11678.9|11685.4|11683.4|11687.9|11685.9|11680.9|11678.9|234
1731578700000|2024-11-14 10:05:00|11685.9|11683.9|11679.9|11677.9|11685.9|11683.9|11675.4|11673.4|139
1731579000000|2024-11-14 10:10:00|11679.4|11677.4|11675.9|11673.9|11679.9|11677.9|11673.9|11671.9|204
1731579300000|2024-11-14 10:15:00|11677.4|11675.4|11683.9|11681.9|11685.9|11683.9|11676.9|11674.9|107
1731579600000|2024-11-14 10:20:00|11684.4|11682.4|11689.4|11687.4|11689.9|11687.9|11682.9|11680.9|430
1731579900000|2024-11-14 10:25:00|11688.9|11686.9|11694.9|11692.9|11695.4|11693.4|11686.4|11684.4|63
1731580200000|2024-11-14 10:30:00|11694.4|11692.4|11701.4|11699.4|11703.4|11701.4|11692.9|11690.9|46
1731580500000|2024-11-14 10:35:00|11701.9|11699.9|11707.4|11705.4|11711.4|11709.4|11700.9|11698.9|128
1731580800000|2024-11-14 10:40:00|11707.9|11705.9|11700.9|11698.9|11707.9|11705.9|11695.4|11693.4|79
1731581100000|2024-11-14 10:45:00|11700.4|11698.4|11703.4|11701.4|11703.9|11701.9|11697.9|11695.9|36
1731581400000|2024-11-14 10:50:00|11703.9|11701.9|11706.4|11704.4|11706.4|11704.4|11701.4|11699.4|30
1731581700000|2024-11-14 10:55:00|11705.9|11703.9|11704.4|11702.4|11708.4|11706.4|11700.4|11698.4|41
1731582000000|2024-11-14 11:00:00|11704.9|11702.9|11702.9|11700.9|11710.4|11708.4|11702.9|11700.9|87
1731582300000|2024-11-14 11:05:00|11703.4|11701.4|11696.9|11694.9|11703.9|11701.9|11693.4|11691.4|232
1731582600000|2024-11-14 11:10:00|11697.4|11695.4|11700.9|11698.9|11701.9|11699.9|11692.4|11690.4|94
1731582900000|2024-11-14 11:15:00|11701.4|11699.4|11710.9|11708.9|11711.4|11709.4|11699.9|11697.9|77
1731583200000|2024-11-14 11:20:00|11710.4|11708.4|11711.9|11709.9|11715.9|11713.9|11708.9|11706.9|68
1731583500000|2024-11-14 11:25:00|11712.4|11710.4|11717.4|11715.4|11717.9|11715.9|11710.9|11708.9|41
1731583800000|2024-11-14 11:30:00|11716.9|11714.9|11716.4|11714.4|11717.9|11715.9|11712.4|11710.4|82
1731584100000|2024-11-14 11:35:00|11715.9|11713.9|11715.9|11713.9|11716.9|11714.9|11711.4|11709.4|57
1731584400000|2024-11-14 11:40:00|11715.4|11713.4|11723.4|11721.4|11723.9|11721.9|11714.9|11712.9|57
1731584700000|2024-11-14 11:45:00|11723.9|11721.9|11728.4|11726.4|11728.4|11726.4|11721.9|11719.9|47
1731585000000|2024-11-14 11:50:00|11728.9|11726.9|11730.4|11728.4|11731.4|11729.4|11726.9|11724.9|115
1731585300000|2024-11-14 11:55:00|11729.9|11727.9|11729.9|11727.9|11731.9|11729.9|11726.9|11724.9|43
1731585600000|2024-11-14 12:00:00|11730.4|11728.4|11735.4|11733.4|11736.4|11734.4|11728.4|11726.4|135
1731585900000|2024-11-14 12:05:00|11736.4|11734.4|11733.4|11731.4|11736.4|11734.4|11730.4|11728.4|71
1731586200000|2024-11-14 12:10:00|11733.9|11731.9|11735.9|11733.9|11736.4|11734.4|11725.4|11723.4|59
1731586500000|2024-11-14 12:15:00|11735.4|11733.4|11735.4|11733.4|11735.9|11733.9|11729.9|11727.9|50
1731586800000|2024-11-14 12:20:00|11734.9|11732.9|11733.4|11731.4|11735.9|11733.9|11730.9|11728.9|192
1731587100000|2024-11-14 12:25:00|11732.9|11730.9|11742.4|11740.4|11742.4|11740.4|11732.9|11730.9|45
1731587400000|2024-11-14 12:30:00|11742.9|11740.9|11747.4|11745.4|11748.4|11746.4|11742.4|11740.4|24
1731587700000|2024-11-14 12:35:00|11747.9|11745.9|11742.9|11740.9|11748.4|11746.4|11741.9|11739.9|34
1731588000000|2024-11-14 12:40:00|11742.8|11740.8|11747.8|11745.8|11748.3|11746.3|11741.8|11739.8|65
1731588300000|2024-11-14 12:45:00|11747.3|11745.3|11753.8|11751.8|11753.8|11751.8|11746.3|11744.3|107
1731588600000|2024-11-14 12:50:00|11753.3|11751.3|11753.3|11751.3|11755.3|11753.3|11747.8|11745.8|73
1731588900000|2024-11-14 12:55:00|11753.8|11751.8|11750.3|11748.3|11755.3|11753.3|11748.3|11746.3|206
1731589200000|2024-11-14 13:00:00|11749.8|11747.8|11764.8|11762.8|11765.8|11763.8|11749.8|11747.8|128
1731589500000|2024-11-14 13:05:00|11764.3|11762.3|11766.8|11764.8|11768.8|11766.8|11763.8|11761.8|90
1731589800000|2024-11-14 13:10:00|11767.3|11765.3|11768.8|11766.8|11772.3|11770.3|11765.8|11763.8|183
1731590100000|2024-11-14 13:15:00|11769.3|11767.3|11772.8|11770.8|11773.8|11771.8|11766.8|11764.8|139
1731590400000|2024-11-14 13:20:00|11773.3|11771.3|11773.8|11771.8|11774.8|11772.8|11771.3|11769.3|102
1731590700000|2024-11-14 13:25:00|11774.3|11772.3|11771.8|11769.8|11775.3|11773.3|11768.8|11766.8|112
1731591000000|2024-11-14 13:30:00|11771.3|11769.3|11762.3|11760.3|11776.3|11774.3|11759.3|11757.3|201
1731591300000|2024-11-14 13:35:00|11762.8|11760.8|11758.8|11756.8|11767.8|11765.8|11753.3|11751.3|181
1731591600000|2024-11-14 13:40:00|11759.3|11757.3|11767.3|11765.3|11767.8|11765.8|11759.3|11757.3|89
1731591900000|2024-11-14 13:45:00|11767.8|11765.8|11769.3|11767.3|11774.8|11772.8|11766.8|11764.8|110
1731592200000|2024-11-14 13:50:00|11768.8|11766.8|11766.3|11764.3|11771.8|11769.8|11761.8|11759.8|176
1731592500000|2024-11-14 13:55:00|11766.8|11764.8|11765.8|11763.8|11772.3|11770.3|11764.8|11762.8|152
1731592800000|2024-11-14 14:00:00|11765.3|11763.3|11770.8|11768.8|11770.8|11768.8|11761.8|11759.8|132
1731593100000|2024-11-14 14:05:00|11770.3|11768.3|11777.8|11775.8|11778.3|11776.3|11770.3|11768.3|134
1731593400000|2024-11-14 14:10:00|11778.3|11776.3|11780.3|11778.3|11783.8|11781.8|11777.8|11775.8|96
1731593700000|2024-11-14 14:15:00|11780.8|11778.8|11785.8|11783.8|11785.8|11783.8|11780.3|11778.3|96
1731594000000|2024-11-14 14:20:00|11786.3|11784.3|11779.8|11777.8|11787.8|11785.8|11778.8|11776.8|147
1731594300000|2024-11-14 14:25:00|11780.3|11778.3|11786.8|11784.8|11787.8|11785.8|11780.3|11778.3|101
1731594600000|2024-11-14 14:30:00|11789.3|11787.3|11796.3|11794.3|11802.8|11800.8|11785.8|11783.8|192
1731594900000|2024-11-14 14:35:00|11796.8|11794.8|11785.3|11783.3|11800.3|11798.3|11783.8|11781.8|119
1731595200000|2024-11-14 14:40:00|11784.8|11782.8|11776.3|11774.3|11786.3|11784.3|11771.3|11769.3|157
1731595500000|2024-11-14 14:45:00|11775.8|11773.8|11783.8|11781.8|11783.8|11781.8|11773.8|11771.8|99
1731595800000|2024-11-14 14:50:00|11783.3|11781.3|11786.8|11784.8|11788.8|11786.8|11778.3|11776.3|121
1731596100000|2024-11-14 14:55:00|11785.3|11783.3|11783.3|11781.3|11787.3|11785.3|11780.3|11778.3|100
1731596400000|2024-11-14 15:00:00|11785.8|11783.8|11783.8|11781.8|11786.8|11784.8|11776.3|11774.3|106
1731596700000|2024-11-14 15:05:00|11784.3|11782.3|11779.8|11777.8|11788.8|11786.8|11778.8|11776.8|116
1731597000000|2024-11-14 15:10:00|11780.4|11778.4|11781.4|11779.4|11782.4|11780.4|11773.4|11771.4|93
1731597300000|2024-11-14 15:15:00|11782.4|11780.4|11770.4|11768.4|11787.9|11785.9|11770.4|11768.4|118
1731597600000|2024-11-14 15:20:00|11770.9|11768.9|11771.4|11769.4|11772.4|11770.4|11764.4|11762.4|145
1731597900000|2024-11-14 15:25:00|11770.9|11768.9|11784.9|11782.9|11785.4|11783.4|11770.9|11768.9|282
1731598200000|2024-11-14 15:30:00|11784.4|11782.4|11779.4|11777.4|11785.4|11783.4|11773.4|11771.4|291
1731598500000|2024-11-14 15:35:00|11779.9|11777.9|11786.4|11784.4|11787.9|11785.9|11778.9|11776.9|116
1731598800000|2024-11-14 15:40:00|11785.9|11783.9|11776.9|11774.9|11786.4|11784.4|11771.9|11769.9|197
1731599100000|2024-11-14 15:45:00|11778.4|11776.4|11776.9|11774.9|11779.4|11777.4|11772.9|11770.9|83
1731599400000|2024-11-14 15:50:00|11777.4|11775.4|11778.9|11776.9|11782.4|11780.4|11775.4|11773.4|89
1731599700000|2024-11-14 15:55:00|11779.4|11777.4|11776.9|11774.9|11783.4|11781.4|11775.4|11773.4|156
1731600000000|2024-11-14 16:00:00|11776.4|11774.4|11781.9|11779.9|11783.4|11781.4|11776.4|11774.4|562
1731600300000|2024-11-14 16:05:00|11782.4|11780.4|11786.9|11784.9|11788.9|11786.9|11781.4|11779.4|158
1731600600000|2024-11-14 16:10:00|11787.4|11785.4|11797.9|11795.9|11800.9|11798.9|11786.4|11784.4|306
1731600900000|2024-11-14 16:15:00|11797.4|11795.4|11788.9|11786.9|11798.9|11796.9|11788.4|11786.4|576
1731601200000|2024-11-14 16:20:00|11789.4|11787.4|11790.4|11788.4|11792.4|11790.4|11784.4|11782.4|314
1731601500000|2024-11-14 16:25:00|11789.9|11787.9|11784.4|11782.4|11789.9|11787.9|11775.4|11773.4|1846
1731601800000|2024-11-14 16:30:00|11782.9|11780.9|11787.4|11785.4|11788.4|11786.4|11780.4|11778.4|1181
1731602100000|2024-11-14 16:35:00|11788.4|11786.4|11798.4|11796.4|11798.4|11796.4|11784.9|11782.9|409
1731602400000|2024-11-14 16:40:00|11797.9|11795.9|11790.4|11788.4|11797.9|11795.9|11790.4|11788.4|179
1731602700000|2024-11-14 16:45:00|11790.9|11788.9|11779.4|11777.4|11791.4|11789.4|11779.4|11777.4|102
1731603000000|2024-11-14 16:50:00|11779.9|11777.9|11775.4|11773.4|11785.4|11783.4|11775.4|11773.4|186
1731603300000|2024-11-14 16:55:00|11776.4|11774.4|11778.9|11776.9|11778.9|11776.9|11772.4|11770.4|73
1731603600000|2024-11-14 17:00:00|11779.4|11777.4|11771.4|11769.4|11779.4|11777.4|11769.9|11767.9|150
1731603900000|2024-11-14 17:05:00|11770.4|11768.4|11769.9|11767.9|11774.4|11772.4|11768.4|11766.4|31
1731604200000|2024-11-14 17:10:00|11769.4|11767.4|11767.9|11765.9|11774.4|11772.4|11766.9|11764.9|44
1731604500000|2024-11-14 17:15:00|11767.4|11765.4|11761.4|11759.4|11768.4|11766.4|11758.9|11756.9|70
1731604800000|2024-11-14 17:20:00|11761.9|11759.9|11757.9|11755.9|11763.9|11761.9|11757.9|11755.9|18
1731605100000|2024-11-14 17:25:00|11758.4|11756.4|11756.9|11754.9|11759.4|11757.4|11753.9|11751.9|15
1731605400000|2024-11-14 17:30:00|11756.4|11754.4|11752.9|11750.9|11758.9|11756.9|11749.9|11747.9|15
1731605700000|2024-11-14 17:35:00|11753.4|11751.4|11764.9|11762.9|11765.4|11763.4|11752.9|11750.9|9
1731606000000|2024-11-14 17:40:00|11765.4|11763.4|11765.4|11763.4|11767.4|11765.4|11763.4|11761.4|18
1731606300000|2024-11-14 17:45:00|11764.9|11762.9|11758.4|11756.4|11768.9|11766.9|11756.9|11754.9|148
1731606600000|2024-11-14 17:50:00|11757.4|11755.4|11768.4|11766.4|11769.9|11767.9|11757.4|11755.4|13
1731606900000|2024-11-14 17:55:00|11768.9|11766.9|11770.4|11768.4|11774.4|11772.4|11767.4|11765.4|2
1731607200000|2024-11-14 18:00:00|11769.9|11767.9|11772.9|11770.9|11773.9|11771.9|11766.9|11764.9|2
1731607500000|2024-11-14 18:05:00|11773.4|11771.4|11774.9|11772.9|11775.4|11773.4|11771.4|11769.4|22
1731607800000|2024-11-14 18:10:00|11775.4|11773.4|11777.9|11775.9|11779.4|11777.4|11774.9|11772.9|8
1731608100000|2024-11-14 18:15:00|11778.4|11776.4|11777.4|11775.4|11781.9|11779.9|11776.9|11774.9|7
1731608400000|2024-11-14 18:20:00|11777.9|11775.9|11780.4|11778.4|11780.4|11778.4|11777.9|11775.9|2
1731608700000|2024-11-14 18:25:00|11779.9|11777.9|11776.9|11774.9|11781.9|11779.9|11775.9|11773.9|11
1731609000000|2024-11-14 18:30:00|11776.4|11774.4|11774.9|11772.9|11777.4|11775.4|11772.9|11770.9|29
1731609300000|2024-11-14 18:35:00|11774.4|11772.4|11771.9|11769.9|11776.9|11774.9|11771.4|11769.4|5
1731609600000|2024-11-14 18:40:00|11771.4|11769.4|11772.9|11770.9|11774.4|11772.4|11771.4|11769.4|21
1731609900000|2024-11-14 18:45:00|11772.4|11770.4|11771.4|11769.4|11772.4|11770.4|11765.9|11763.9|33
1731610200000|2024-11-14 18:50:00|11771.9|11769.9|11766.9|11764.9|11772.4|11770.4|11764.9|11762.9|26
1731610500000|2024-11-14 18:55:00|11766.4|11764.4|11762.9|11760.9|11767.4|11765.4|11759.4|11757.4|28
1731610800000|2024-11-14 19:00:00|11762.4|11760.4|11772.4|11770.4|11774.9|11772.9|11762.4|11760.4|14
1731611100000|2024-11-14 19:05:00|11771.9|11769.9|11773.4|11771.4|11775.9|11773.9|11771.4|11769.4|22
1731611400000|2024-11-14 19:10:00|11773.9|11771.9|11773.9|11771.9|11778.4|11776.4|11772.4|11770.4|27
1731611700000|2024-11-14 19:15:00|11773.4|11771.4|11769.9|11767.9|11774.4|11772.4|11769.4|11767.4|11
1731612000000|2024-11-14 19:20:00|11770.4|11768.4|11774.4|11772.4|11774.9|11772.9|11769.9|11767.9|9
1731612300000|2024-11-14 19:25:00|11773.9|11771.9|11775.4|11773.4|11775.9|11773.9|11772.9|11770.9|17
1731612600000|2024-11-14 19:30:00|11774.9|11772.9|11773.9|11771.9|11777.4|11775.4|11772.4|11770.4|19
1731612900000|2024-11-14 19:35:00|11774.4|11772.4|11775.9|11773.9|11776.4|11774.4|11774.4|11772.4|30
1731613200000|2024-11-14 19:40:00|11776.4|11774.4|11773.9|11771.9|11777.9|11775.9|11772.9|11770.9|12
1731613500000|2024-11-14 19:45:00|11773.4|11771.4|11767.9|11765.9|11774.4|11772.4|11766.4|11764.4|29
1731613800000|2024-11-14 19:50:00|11768.4|11766.4|11772.9|11770.9|11774.4|11772.4|11767.9|11765.9|24
1731614100000|2024-11-14 19:55:00|11772.4|11770.4|11770.9|11768.9|11773.4|11771.4|11767.9|11765.9|31
1731614400000|2024-11-14 20:00:00|11770.4|11768.4|11764.4|11762.4|11770.9|11768.9|11762.9|11760.9|62
1731614700000|2024-11-14 20:05:00|11765.9|11763.9|11764.9|11762.9|11767.4|11765.4|11757.9|11755.9|46
1731615000000|2024-11-14 20:10:00|11765.4|11763.4|11761.4|11759.4|11765.4|11763.4|11760.4|11758.4|25
1731615300000|2024-11-14 20:15:00|11761.9|11759.9|11770.4|11768.4|11772.9|11770.9|11761.9|11759.9|16
1731615600000|2024-11-14 20:20:00|11770.9|11768.9|11763.4|11761.4|11770.9|11768.9|11763.4|11761.4|20
1731615900000|2024-11-14 20:25:00|11761.9|11759.9|11766.9|11764.9|11767.4|11765.4|11759.4|11757.4|18
1731616200000|2024-11-14 20:30:00|11765.4|11763.4|11758.9|11756.9|11768.4|11766.4|11757.9|11755.9|51
1731616500000|2024-11-14 20:35:00|11759.4|11757.4|11747.4|11745.4|11762.4|11760.4|11745.9|11743.9|126
1731616800000|2024-11-14 20:40:00|11747.9|11745.9|11738.9|11736.9|11747.9|11745.9|11736.9|11734.9|72
1731617100000|2024-11-14 20:45:00|11739.4|11737.4|11722.9|11720.9|11740.9|11738.9|11722.4|11720.4|182
1731617400000|2024-11-14 20:50:00|11723.4|11721.4|11729.4|11727.4|11735.4|11733.4|11709.4|11707.4|236
1731617700000|2024-11-14 20:55:00|11730.4|11728.4|11745.4|11739.4|11747.4|11745.4|11729.4|11727.4|185
1731618000000|2024-11-14 21:00:00|11744.5|11738.5|11743|11737|11745.2|11739.2|11740.7|11734.7|0
1731618300000|2024-11-14 21:05:00|11742.9|11736.9|11735.5|11729.5|11743.5|11737.5|11732.9|11726.9|0
1731618600000|2024-11-14 21:10:00|11735.7|11729.7|11734.3|11728.3|11737.3|11731.3|11734|11728|0
1731618900000|2024-11-14 21:15:00|11734|11728|11737.1|11731.1|11738.7|11732.7|11734|11728|0
1731619200000|2024-11-14 21:20:00|11737.3|11731.3|11737.1|11731.1|11739.9|11733.9|11736.8|11730.8|0
1731619500000|2024-11-14 21:25:00|11737.3|11731.3|11740|11734|11740.5|11734.5|11737.1|11731.1|0
1731619800000|2024-11-14 21:30:00|11740.2|11734.2|11741.6|11735.6|11741.8|11735.8|11739.7|11733.7|0
1731620100000|2024-11-14 21:35:00|11741.7|11735.7|11741|11735|11742.8|11736.8|11740.4|11734.4|0
1731620400000|2024-11-14 21:40:00|11741.1|11735.1|11741.1|11735.1|11742.1|11736.1|11740.4|11734.4|0
1731620700000|2024-11-14 21:45:00|11741.3|11735.3|11741.4|11735.4|11742.6|11736.6|11741.1|11735.1|0
1731621000000|2024-11-14 21:50:00|11741.6|11735.6|11742.1|11736.1|11742.3|11736.3|11741.4|11735.4|0
1731621300000|2024-11-14 21:55:00|11742.2|11736.2|11742|11736|11742.6|11736.6|11741|11735|0
1731621600000|2024-11-14 22:00:00|11741.8|11735.8|11741.6|11735.6|11742|11736|11741.4|11735.4|0
1731621900000|2024-11-14 22:05:00|11741.9|11735.9|11741.9|11735.9|11742|11736|11741.9|11735.9|0
1731622200000|2024-11-14 22:10:00|11741.7|11735.7|11741.7|11735.7|11741.7|11735.7|11741.7|11735.7|0
1731622500000|2024-11-14 22:15:00|11741.6|11735.6|11741.6|11735.6|11742|11736|11741.4|11735.4|0
1731622800000|2024-11-14 22:20:00|11741.7|11735.7|11741.4|11735.4|11741.7|11735.7|11741.3|11735.3|0
1731623100000|2024-11-14 22:25:00|11741.3|11735.3|11740.2|11734.2|11741.4|11735.4|11740|11734|0
1731623400000|2024-11-14 22:30:00|11739.8|11733.8|11739.8|11733.8|11739.8|11733.8|11739.5|11733.5|0
1731623700000|2024-11-14 22:35:00|11740|11734|11740.1|11734.1|11740.1|11734.1|11740|11734|0
1731624000000|2024-11-14 22:40:00|11740|11734|11740.2|11734.2|11740.2|11734.2|11740|11734|0
1731624300000|2024-11-14 22:45:00|11740.1|11734.1|11740.5|11734.5|11740.5|11734.5|11740|11734|0
1731624600000|2024-11-14 22:50:00|11740.4|11734.4|11740.2|11734.2|11740.7|11734.7|11740.2|11734.2|0
1731624900000|2024-11-14 22:55:00|11740.1|11734.1|11740.3|11734.3|11741.1|11735.1|11739.5|11733.5|0
1731625200000|2024-11-14 23:00:00|11741|11735|11738.5|11732.5|11742.3|11736.3|11737.9|11731.9|0
1731625500000|2024-11-14 23:05:00|11738.6|11732.6|11736.9|11730.9|11739.1|11733.1|11736.7|11730.7|0
1731625800000|2024-11-14 23:10:00|11737.3|11731.3|11734.8|11728.8|11737.7|11731.7|11733.6|11727.6|0
1731626100000|2024-11-14 23:15:00|11734.6|11728.6|11734.4|11728.4|11735.1|11729.1|11733.2|11727.2|0
1731626400000|2024-11-14 23:20:00|11734.3|11728.3|11734.4|11728.4|11735.1|11729.1|11734.2|11728.2|0
1731626700000|2024-11-14 23:25:00|11734.6|11728.6|11734.5|11728.5|11735.1|11729.1|11734.2|11728.2|0
1731627000000|2024-11-14 23:30:00|11734.6|11728.6|11737.3|11731.3|11737.4|11731.4|11734.4|11728.4|0
1731627300000|2024-11-14 23:35:00|11737.4|11731.4|11737.4|11731.4|11737.7|11731.7|11736.6|11730.6|0
1731627600000|2024-11-14 23:40:00|11737.3|11731.3|11737|11731|11737.4|11731.4|11736.3|11730.3|0
1731627900000|2024-11-14 23:45:00|11737.2|11731.2|11735.1|11729.1|11738.2|11732.2|11734.8|11728.8|0
1731628200000|2024-11-14 23:50:00|11734.9|11728.9|11734.8|11728.8|11736.3|11730.3|11734.6|11728.6|0
1731628500000|2024-11-14 23:55:00|11735.1|11729.1|11735.8|11729.8|11736.4|11730.4|11734.9|11728.9|0
1731628800000|2024-11-15 00:00:00|11735.5|11729.5|11736|11730|11736.1|11730.1|11734.5|11728.5|0
1731629100000|2024-11-15 00:05:00|11736.1|11730.1|11735.1|11729.1|11736.1|11730.1|11734.2|11728.2|0
1731629400000|2024-11-15 00:10:00|11734.9|11728.9|11735.4|11729.4|11736.1|11730.1|11734.8|11728.8|0
1731629700000|2024-11-15 00:15:00|11735.5|11729.5|11742.1|11736.1|11743.5|11737.5|11735.5|11729.5|0
1731630000000|2024-11-15 00:20:00|11742|11736|11734.2|11728.2|11742.1|11736.1|11734.2|11728.2|0
1731630300000|2024-11-15 00:25:00|11734.9|11728.9|11734.9|11728.9|11734.9|11728.9|11732.7|11726.7|0
1731630600000|2024-11-15 00:30:00|11736.3|11730.3|11732|11726|11736.3|11730.3|11730.6|11724.6|0
1731630900000|2024-11-15 00:35:00|11730.6|11724.6|11730.5|11724.5|11732.7|11726.7|11730.5|11724.5|0
1731631200000|2024-11-15 00:40:00|11731.2|11725.2|11730.4|11724.4|11732|11726|11729|11723|0
1731631500000|2024-11-15 00:45:00|11730.5|11724.5|11734.1|11728.1|11734.8|11728.8|11730.4|11724.4|0
1731631800000|2024-11-15 00:50:00|11733.4|11727.4|11734.7|11728.7|11734.8|11728.8|11731.9|11725.9|0
1731632100000|2024-11-15 00:55:00|11734|11728|11735.5|11729.5|11736.2|11730.2|11733.3|11727.3|0
1731632400000|2024-11-15 01:00:00|11734.8|11728.8|11733.3|11727.3|11736.2|11730.2|11731.9|11725.9|0
1731632700000|2024-11-15 01:05:00|11734|11728|11731.1|11725.1|11734.8|11728.8|11730.4|11724.4|0
1731633000000|2024-11-15 01:10:00|11731.8|11725.8|11733.2|11727.2|11734.6|11728.6|11728.9|11722.9|0
1731633300000|2024-11-15 01:15:00|11734.6|11728.6|11736|11730|11736|11730|11731.7|11725.7|0
1731633600000|2024-11-15 01:20:00|11736.8|11730.8|11736|11730|11737.5|11731.5|11736|11730|0
1731633900000|2024-11-15 01:25:00|11735.3|11729.3|11738.8|11732.8|11738.8|11732.8|11734.6|11728.6|0
1731634200000|2024-11-15 01:30:00|11740.3|11734.3|11740.3|11734.3|11740.3|11734.3|11737.4|11731.4|0
1731634500000|2024-11-15 01:35:00|11738.8|11732.8|11733.2|11727.2|11739.6|11733.6|11733.2|11727.2|0
1731634800000|2024-11-15 01:40:00|11733.9|11727.9|11731.7|11725.7|11734.6|11728.6|11731|11725|0
1731635100000|2024-11-15 01:45:00|11731|11725|11733.2|11727.2|11734.6|11728.6|11730.3|11724.3|0
1731635400000|2024-11-15 01:50:00|11733.1|11727.1|11732.4|11726.4|11733.1|11727.1|11731|11725|0
1731635700000|2024-11-15 01:55:00|11731.7|11725.7|11733.1|11727.1|11734.6|11728.6|11731.7|11725.7|0
1731636000000|2024-11-15 02:00:00|11732.2|11726.2|11731.5|11725.5|11732.9|11726.9|11731.4|11725.4|0
1731636300000|2024-11-15 02:05:00|11731.4|11725.4|11731.5|11725.5|11732.9|11726.9|11731.4|11725.4|0
1731636600000|2024-11-15 02:10:00|11732.9|11726.9|11733.6|11727.6|11733.6|11727.6|11731.4|11725.4|0
1731636900000|2024-11-15 02:15:00|11734.5|11728.5|11731.7|11725.7|11734.6|11728.6|11731.7|11725.7|0
1731637200000|2024-11-15 02:20:00|11731.8|11725.8|11733.2|11727.2|11733.2|11727.2|11730.3|11724.3|0
1731637500000|2024-11-15 02:25:00|11731.8|11725.8|11731.8|11725.8|11733.2|11727.2|11730.3|11724.3|0
1731637800000|2024-11-15 02:30:00|11732.5|11726.5|11733.2|11727.2|11733.2|11727.2|11731.8|11725.8|0
1731638100000|2024-11-15 02:35:00|11734.6|11728.6|11736.1|11730.1|11736.8|11730.8|11734.6|11728.6|0
1731638400000|2024-11-15 02:40:00|11735.4|11729.4|11738.2|11732.2|11738.9|11732.9|11735.4|11729.4|0
1731638700000|2024-11-15 02:45:00|11737.5|11731.5|11736.1|11730.1|11737.5|11731.5|11734.7|11728.7|0
1731639000000|2024-11-15 02:50:00|11736.8|11730.8|11738.2|11732.2|11738.9|11732.9|11736.8|11730.8|0
1731639300000|2024-11-15 02:55:00|11737.5|11731.5|11738.9|11732.9|11738.9|11732.9|11736.1|11730.1|0
1731639600000|2024-11-15 03:00:00|11737.5|11731.5|11738.9|11732.9|11738.9|11732.9|11736|11730|0
1731639900000|2024-11-15 03:05:00|11739.6|11733.6|11739.6|11733.6|11740.4|11734.4|11738.9|11732.9|0
1731640200000|2024-11-15 03:10:00|11738.9|11732.9|11741.8|11735.8|11743.3|11737.3|11738.9|11732.9|0
1731640500000|2024-11-15 03:15:00|11740.4|11734.4|11741.1|11735.1|11741.8|11735.8|11740.4|11734.4|0
1731640800000|2024-11-15 03:20:00|11741.8|11735.8|11743.3|11737.3|11744.7|11738.7|11740.4|11734.4|0
1731641100000|2024-11-15 03:25:00|11744|11738|11743.3|11737.3|11745.4|11739.4|11741.8|11735.8|0
1731641400000|2024-11-15 03:30:00|11741.8|11735.8|11744.7|11738.7|11746.1|11740.1|11740.4|11734.4|0
1731641700000|2024-11-15 03:35:00|11745.4|11739.4|11746.1|11740.1|11746.1|11740.1|11744.7|11738.7|0
1731642000000|2024-11-15 03:40:00|11744.7|11738.7|11741.8|11735.8|11744.7|11738.7|11740.4|11734.4|0
1731642300000|2024-11-15 03:45:00|11742.5|11736.5|11741.8|11735.8|11743.3|11737.3|11741.1|11735.1|0
1731642600000|2024-11-15 03:50:00|11742.6|11736.6|11739.7|11733.7|11743.3|11737.3|11738.9|11732.9|0
1731642900000|2024-11-15 03:55:00|11739.6|11733.6|11738.9|11732.9|11739.7|11733.7|11738.2|11732.2|0
1731643200000|2024-11-15 04:00:00|11737.5|11731.5|11737.4|11731.4|11738.9|11732.9|11736|11730|0
1731643500000|2024-11-15 04:05:00|11737.5|11731.5|11737.4|11731.4|11738.9|11732.9|11737.4|11731.4|0
1731643800000|2024-11-15 04:10:00|11738.2|11732.2|11737.4|11731.4|11738.9|11732.9|11737.4|11731.4|0
1731644100000|2024-11-15 04:15:00|11738.9|11732.9|11738.9|11732.9|11738.9|11732.9|11737.4|11731.4|0
1731644400000|2024-11-15 04:20:00|11739.6|11733.6|11739.6|11733.6|11740.4|11734.4|11738.9|11732.9|0
1731644700000|2024-11-15 04:25:00|11738.9|11732.9|11739.7|11733.7|11740.4|11734.4|11738.2|11732.2|0
1731645000000|2024-11-15 04:30:00|11739|11733|11737.5|11731.5|11739|11733|11737.5|11731.5|0
1731645300000|2024-11-15 04:35:00|11738.3|11732.3|11738.9|11732.9|11739|11733|11737.5|11731.5|0
1731645600000|2024-11-15 04:40:00|11738.2|11732.2|11737.5|11731.5|11738.9|11732.9|11737.5|11731.5|0
1731645900000|2024-11-15 04:45:00|11736.8|11730.8|11737.5|11731.5|11737.5|11731.5|11736.8|11730.8|0
1731646200000|2024-11-15 04:50:00|11738.2|11732.2|11737.5|11731.5|11738.9|11732.9|11737.5|11731.5|0
1731646500000|2024-11-15 04:55:00|11738.2|11732.2|11738.3|11732.3|11739|11733|11737.5|11731.5|0
1731646800000|2024-11-15 05:00:00|11737.6|11731.6|11741.2|11735.2|11741.2|11735.2|11737.5|11731.5|0
1731647100000|2024-11-15 05:05:00|11741.9|11735.9|11739|11733|11741.9|11735.9|11739|11733|0
1731647400000|2024-11-15 05:10:00|11740.4|11734.4|11740.4|11734.4|11740.4|11734.4|11739|11733|0
1731647700000|2024-11-15 05:15:00|11739.7|11733.7|11742.6|11736.6|11742.6|11736.6|11739|11733|0
1731648000000|2024-11-15 05:20:00|11741.9|11735.9|11741.1|11735.1|11743.3|11737.3|11741.1|11735.1|0
1731648300000|2024-11-15 05:25:00|11741.2|11735.2|11741.1|11735.1|11743.3|11737.3|11740.4|11734.4|0
1731648600000|2024-11-15 05:30:00|11741.8|11735.8|11736.1|11730.1|11741.9|11735.9|11736.1|11730.1|0
1731648900000|2024-11-15 05:35:00|11734.7|11728.7|11734|11728|11735.4|11729.4|11733.2|11727.2|0
1731649200000|2024-11-15 05:40:00|11733.2|11727.2|11731.8|11725.8|11734.7|11728.7|11730.3|11724.3|0
1731649500000|2024-11-15 05:45:00|11731|11725|11731.7|11725.7|11731.8|11725.8|11730.3|11724.3|0
1731649800000|2024-11-15 05:50:00|11730.3|11724.3|11731.8|11725.8|11731.9|11725.9|11730.3|11724.3|0
1731650100000|2024-11-15 05:55:00|11731.9|11725.9|11730.4|11724.4|11731.9|11725.9|11730.4|11724.4|0
1731650400000|2024-11-15 06:00:00|11729|11723|11731.8|11725.8|11731.8|11725.8|11729|11723|0
1731650700000|2024-11-15 06:05:00|11731.1|11725.1|11730.3|11724.3|11733.2|11727.2|11728.8|11722.8|0
1731651000000|2024-11-15 06:10:00|11731|11725|11730.2|11724.2|11731.7|11725.7|11728.7|11722.7|0
1731651300000|2024-11-15 06:15:00|11730.3|11724.3|11728.8|11722.8|11730.3|11724.3|11728.8|11722.8|0
1731651600000|2024-11-15 06:20:00|11727.3|11721.3|11719.8|11713.8|11728.8|11722.8|11719.8|11713.8|0
1731651900000|2024-11-15 06:25:00|11719.1|11713.1|11714.1|11708.1|11719.9|11713.9|11714.1|11708.1|0
1731652200000|2024-11-15 06:30:00|11714.2|11708.2|11725.7|11719.7|11725.7|11719.7|11712.7|11706.7|0
1731652500000|2024-11-15 06:35:00|11725.6|11719.6|11732.9|11726.9|11732.9|11726.9|11725.6|11719.6|0
1731652800000|2024-11-15 06:40:00|11733|11727|11730|11724|11733|11727|11728.6|11722.6|0
1731653100000|2024-11-15 06:45:00|11728.6|11722.6|11728.5|11722.5|11732.9|11726.9|11728.5|11722.5|0
1731653400000|2024-11-15 06:50:00|11729.2|11723.2|11734.2|11728.2|11734.2|11728.2|11728.5|11722.5|0
1731653700000|2024-11-15 06:55:00|11733.5|11727.5|11732.1|11726.1|11734.2|11728.2|11731.4|11725.4|0
1731654000000|2024-11-15 07:00:00|11731.4|11725.4|11689.7|11687.7|11736.2|11734.2|11683.2|11681.2|116
1731654300000|2024-11-15 07:05:00|11689.2|11687.2|11686.2|11684.2|11691.2|11689.2|11681.7|11679.7|29
1731654600000|2024-11-15 07:10:00|11685.7|11683.7|11686.2|11684.2|11686.2|11684.2|11681.2|11679.2|17
1731654900000|2024-11-15 07:15:00|11685.7|11683.7|11683.7|11681.7|11685.7|11683.7|11680.7|11678.7|15
1731655200000|2024-11-15 07:20:00|11684.2|11682.2|11677.2|11675.2|11686.2|11684.2|11674.7|11672.7|18
1731655500000|2024-11-15 07:25:00|11677.7|11675.7|11680.7|11678.7|11683.2|11681.2|11672.2|11670.2|16
1731655800000|2024-11-15 07:30:00|11680.2|11678.2|11675.2|11673.2|11682.2|11680.2|11674.2|11672.2|44
1731656100000|2024-11-15 07:35:00|11677.2|11675.2|11678.2|11676.2|11686.2|11684.2|11675.7|11673.7|13
1731656400000|2024-11-15 07:40:00|11678.7|11676.7|11685.7|11683.7|11685.7|11683.7|11672.7|11670.7|13
1731656700000|2024-11-15 07:45:00|11686.2|11684.2|11680.2|11678.2|11691.2|11689.2|11677.2|11675.2|39
1731657000000|2024-11-15 07:50:00|11681.2|11679.2|11675.2|11673.2|11683.2|11681.2|11674.2|11672.2|47
1731657300000|2024-11-15 07:55:00|11675.7|11673.7|11659.7|11657.7|11678.2|11676.2|11657.2|11655.2|443
1731657600000|2024-11-15 08:00:00|11662.2|11660.2|11673.7|11671.7|11679.7|11677.7|11658.7|11656.7|779
1731657900000|2024-11-15 08:05:00|11674.2|11672.2|11645.7|11643.7|11674.2|11672.2|11636.7|11634.7|878
1731658200000|2024-11-15 08:10:00|11645.2|11643.2|11651.2|11649.2|11651.2|11649.2|11632.2|11630.2|246
1731658500000|2024-11-15 08:15:00|11650.7|11648.7|11642.2|11640.2|11663.2|11661.2|11641.2|11639.2|245
1731658800000|2024-11-15 08:20:00|11641.7|11639.7|11646.2|11644.2|11646.2|11644.2|11634.2|11632.2|178
1731659100000|2024-11-15 08:25:00|11645.7|11643.7|11646.2|11644.2|11649.7|11647.7|11635.7|11633.7|421
1731659400000|2024-11-15 08:30:00|11646.7|11644.7|11654.2|11652.2|11657.7|11655.7|11644.2|11642.2|202
1731659700000|2024-11-15 08:35:00|11653.7|11651.7|11657.7|11655.7|11659.2|11657.2|11645.2|11643.2|197
1731660000000|2024-11-15 08:40:00|11655.9|11653.9|11665.4|11663.4|11669.4|11667.4|11653.9|11651.9|316
1731660300000|2024-11-15 08:45:00|11664.9|11662.9|11661.4|11659.4|11672.4|11670.4|11661.4|11659.4|151
1731660600000|2024-11-15 08:50:00|11661.9|11659.9|11682.4|11680.4|11683.4|11681.4|11660.4|11658.4|118
1731660900000|2024-11-15 08:55:00|11681.9|11679.9|11690.4|11688.4|11691.4|11689.4|11677.4|11675.4|98
1731661200000|2024-11-15 09:00:00|11691.4|11689.4|11691.9|11689.9|11696.9|11694.9|11682.9|11680.9|204
1731661500000|2024-11-15 09:05:00|11692.4|11690.4|11690.4|11688.4|11696.4|11694.4|11689.4|11687.4|64
1731661800000|2024-11-15 09:10:00|11691.4|11689.4|11692.4|11690.4|11696.4|11694.4|11687.9|11685.9|119
1731662100000|2024-11-15 09:15:00|11690.9|11688.9|11694.9|11692.9|11698.9|11696.9|11688.9|11686.9|50
1731662400000|2024-11-15 09:20:00|11695.4|11693.4|11689.4|11687.4|11696.9|11694.9|11687.4|11685.4|149
1731662700000|2024-11-15 09:25:00|11689.9|11687.9|11693.9|11691.9|11695.9|11693.9|11689.4|11687.4|104
1731663000000|2024-11-15 09:30:00|11694.4|11692.4|11698.9|11696.9|11700.9|11698.9|11689.9|11687.9|72
1731663300000|2024-11-15 09:35:00|11698.4|11696.4|11705.9|11703.9|11706.9|11704.9|11698.4|11696.4|61
1731663600000|2024-11-15 09:40:00|11706.4|11704.4|11709.4|11707.4|11709.9|11707.9|11699.4|11697.4|245
1731663900000|2024-11-15 09:45:00|11709.9|11707.9|11696.9|11694.9|11709.9|11707.9|11696.9|11694.9|122
1731664200000|2024-11-15 09:50:00|11696.4|11694.4|11705.4|11703.4|11707.4|11705.4|11693.9|11691.9|68
1731664500000|2024-11-15 09:55:00|11705.9|11703.9|11711.4|11709.4|11712.4|11710.4|11703.4|11701.4|96
1731664800000|2024-11-15 10:00:00|11710.9|11708.9|11713.9|11711.9|11715.4|11713.4|11710.9|11708.9|70
1731665100000|2024-11-15 10:05:00|11714.4|11712.4|11713.4|11711.4|11717.9|11715.9|11712.4|11710.4|133
1731665400000|2024-11-15 10:10:00|11713.9|11711.9|11705.9|11703.9|11715.9|11713.9|11705.4|11703.4|120
1731665700000|2024-11-15 10:15:00|11705.4|11703.4|11693.4|11691.4|11708.4|11706.4|11693.4|11691.4|224
1731666000000|2024-11-15 10:20:00|11693.9|11691.9|11704.4|11702.4|11704.4|11702.4|11691.9|11689.9|96
1731666300000|2024-11-15 10:25:00|11703.9|11701.9|11706.9|11704.9|11708.4|11706.4|11702.9|11700.9|84
1731666600000|2024-11-15 10:30:00|11706.4|11704.4|11704.9|11702.9|11709.4|11707.4|11701.4|11699.4|68
1731666900000|2024-11-15 10:35:00|11705.9|11703.9|11699.9|11697.9|11706.9|11704.9|11699.4|11697.4|41
1731667200000|2024-11-15 10:40:00|11698.9|11696.9|11701.4|11699.4|11704.4|11702.4|11695.4|11693.4|61
1731667500000|2024-11-15 10:45:00|11700.9|11698.9|11705.4|11703.4|11705.9|11703.9|11696.4|11694.4|73
1731667800000|2024-11-15 10:50:00|11705.9|11703.9|11698.9|11696.9|11706.4|11704.4|11696.9|11694.9|65
1731668100000|2024-11-15 10:55:00|11700.4|11698.4|11702.9|11700.9|11707.4|11705.4|11700.4|11698.4|131
1731668400000|2024-11-15 11:00:00|11702.4|11700.4|11698.9|11696.9|11703.9|11701.9|11696.9|11694.9|78
1731668700000|2024-11-15 11:05:00|11698.4|11696.4|11688.9|11686.9|11702.9|11700.9|11688.9|11686.9|108
1731669000000|2024-11-15 11:10:00|11689.4|11687.4|11683.4|11681.4|11689.9|11687.9|11681.4|11679.4|101
1731669300000|2024-11-15 11:15:00|11682.9|11680.9|11681.9|11679.9|11685.4|11683.4|11680.9|11678.9|82
1731669600000|2024-11-15 11:20:00|11680.9|11678.9|11684.9|11682.9|11686.9|11684.9|11680.9|11678.9|94
1731669900000|2024-11-15 11:25:00|11684.4|11682.4|11682.4|11680.4|11688.4|11686.4|11681.4|11679.4|217
1731670200000|2024-11-15 11:30:00|11680.9|11678.9|11677.9|11675.9|11682.9|11680.9|11673.9|11671.9|86
1731670500000|2024-11-15 11:35:00|11678.9|11676.9|11686.9|11684.9|11689.4|11687.4|11676.4|11674.4|90
1731670800000|2024-11-15 11:40:00|11686.4|11684.4|11671.9|11669.9|11687.9|11685.9|11670.9|11668.9|314
1731671100000|2024-11-15 11:45:00|11671.4|11669.4|11668.9|11666.9|11671.9|11669.9|11666.4|11664.4|224
1731671400000|2024-11-15 11:50:00|11668.4|11666.4|11671.9|11669.9|11675.9|11673.9|11668.4|11666.4|155
1731671700000|2024-11-15 11:55:00|11671.4|11669.4|11663.9|11661.9|11672.9|11670.9|11663.9|11661.9|89
1731672000000|2024-11-15 12:00:00|11665.4|11663.4|11670.9|11668.9|11672.4|11670.4|11665.4|11663.4|1576
1731672300000|2024-11-15 12:05:00|11670.4|11668.4|11680.9|11678.9|11681.4|11679.4|11670.4|11668.4|115
1731672600000|2024-11-15 12:10:00|11681.4|11679.4|11666.9|11664.9|11681.4|11679.4|11666.9|11664.9|142
1731672900000|2024-11-15 12:15:00|11666.4|11664.4|11672.9|11670.9|11675.4|11673.4|11665.9|11663.9|106
1731673200000|2024-11-15 12:20:00|11672.4|11670.4|11663.4|11661.4|11673.4|11671.4|11662.9|11660.9|72
1731673500000|2024-11-15 12:25:00|11663.9|11661.9|11669.4|11667.4|11670.9|11668.9|11663.9|11661.9|54
1731673800000|2024-11-15 12:30:00|11669.9|11667.9|11666.4|11664.4|11670.4|11668.4|11662.9|11660.9|46
1731674100000|2024-11-15 12:35:00|11665.9|11663.9|11667.9|11665.9|11668.4|11666.4|11662.9|11660.9|48
1731674400000|2024-11-15 12:40:00|11669.5|11667.5|11670.5|11668.5|11675|11673|11668.5|11666.5|91
1731674700000|2024-11-15 12:45:00|11669.5|11667.5|11677|11675|11677|11675|11668|11666|34
1731675000000|2024-11-15 12:50:00|11676.5|11674.5|11674.5|11672.5|11678.5|11676.5|11673.5|11671.5|58
1731675300000|2024-11-15 12:55:00|11675.5|11673.5|11671.5|11669.5|11678|11676|11671.5|11669.5|41
1731675600000|2024-11-15 13:00:00|11671|11669|11667|11665|11671.5|11669.5|11666|11664|63
1731675900000|2024-11-15 13:05:00|11667.5|11665.5|11659.5|11657.5|11668|11666|11656|11654|64
1731676200000|2024-11-15 13:10:00|11660|11658|11652.5|11650.5|11662.5|11660.5|11652|11650|62
1731676500000|2024-11-15 13:15:00|11653|11651|11648|11646|11655.5|11653.5|11645.5|11643.5|573
1731676800000|2024-11-15 13:20:00|11647.5|11645.5|11644.5|11642.5|11651.5|11649.5|11643.5|11641.5|219
1731677100000|2024-11-15 13:25:00|11644|11642|11643.5|11641.5|11647|11645|11641.5|11639.5|41
1731677400000|2024-11-15 13:30:00|11643|11641|11654|11652|11655|11653|11641.5|11639.5|124
1731677700000|2024-11-15 13:35:00|11653.5|11651.5|11657|11655|11659|11657|11653|11651|119
1731678000000|2024-11-15 13:40:00|11657.5|11655.5|11656|11654|11665|11663|11655.5|11653.5|51
1731678300000|2024-11-15 13:45:00|11656.5|11654.5|11648.5|11646.5|11657.5|11655.5|11648|11646|55
1731678600000|2024-11-15 13:50:00|11648|11646|11643|11641|11648|11646|11635.5|11633.5|137
1731678900000|2024-11-15 13:55:00|11643.5|11641.5|11646.5|11644.5|11647.5|11645.5|11639|11637|84
1731679200000|2024-11-15 14:00:00|11647|11645|11645.5|11643.5|11649.5|11647.5|11644|11642|80
1731679500000|2024-11-15 14:05:00|11645|11643|11645.5|11643.5|11647.5|11645.5|11642.5|11640.5|45
1731679800000|2024-11-15 14:10:00|11645|11643|11645.5|11643.5|11647.5|11645.5|11642.5|11640.5|43
1731680100000|2024-11-15 14:15:00|11646|11644|11640.5|11638.5|11646|11644|11638.5|11636.5|477
1731680400000|2024-11-15 14:20:00|11641|11639|11642.5|11640.5|11647.5|11645.5|11640.5|11638.5|739
1731680700000|2024-11-15 14:25:00|11642|11640|11642|11640|11648.5|11646.5|11641|11639|65
1731681000000|2024-11-15 14:30:00|11642.5|11640.5|11641.5|11639.5|11650.5|11648.5|11637.5|11635.5|193
1731681300000|2024-11-15 14:35:00|11642|11640|11638.5|11636.5|11645|11643|11635|11633|131
1731681600000|2024-11-15 14:40:00|11639|11637|11639.5|11637.5|11649|11647|11635|11633|124
1731681900000|2024-11-15 14:45:00|11639|11637|11643|11641|11643.5|11641.5|11627|11625|163
1731682200000|2024-11-15 14:50:00|11642.5|11640.5|11644|11642|11647.5|11645.5|11638.5|11636.5|199
1731682500000|2024-11-15 14:55:00|11643|11641|11639.5|11637.5|11647.5|11645.5|11636.5|11634.5|148
1731682800000|2024-11-15 15:00:00|11640|11638|11632.5|11630.5|11640|11638|11627|11625|137
1731683100000|2024-11-15 15:05:00|11633|11631|11635|11633|11642|11640|11631|11629|165
1731683400000|2024-11-15 15:10:00|11634.9|11632.9|11645.9|11643.9|11646.9|11644.9|11628.4|11626.4|164
1731683700000|2024-11-15 15:15:00|11646.4|11644.4|11645.4|11643.4|11649.9|11647.9|11643.4|11641.4|96
1731684000000|2024-11-15 15:20:00|11644.9|11642.9|11639.4|11637.4|11644.9|11642.9|11634.9|11632.9|99
1731684300000|2024-11-15 15:25:00|11639.9|11637.9|11636.4|11634.4|11643.9|11641.9|11636.4|11634.4|92
1731684600000|2024-11-15 15:30:00|11635.4|11633.4|11622.4|11620.4|11637.4|11635.4|11622.4|11620.4|144
1731684900000|2024-11-15 15:35:00|11622.9|11620.9|11620.9|11618.9|11622.9|11620.9|11611.9|11609.9|184
1731685200000|2024-11-15 15:40:00|11620.4|11618.4|11613.4|11611.4|11620.9|11618.9|11610.9|11608.9|152
1731685500000|2024-11-15 15:45:00|11613.9|11611.9|11614.9|11612.9|11619.9|11617.9|11608.4|11606.4|180
1731685800000|2024-11-15 15:50:00|11615.4|11613.4|11609.9|11607.9|11621.4|11619.4|11607.4|11605.4|179
1731686100000|2024-11-15 15:55:00|11609.4|11607.4|11611.4|11609.4|11613.9|11611.9|11606.9|11604.9|161
1731686400000|2024-11-15 16:00:00|11610.9|11608.9|11606.9|11604.9|11614.9|11612.9|11606.4|11604.4|252
1731686700000|2024-11-15 16:05:00|11607.4|11605.4|11606.4|11604.4|11610.4|11608.4|11601.9|11599.9|341
1731687000000|2024-11-15 16:10:00|11606.9|11604.9|11611.9|11609.9|11618.4|11616.4|11606.4|11604.4|454
1731687300000|2024-11-15 16:15:00|11610.9|11608.9|11621.9|11619.9|11623.9|11621.9|11610.4|11608.4|524
1731687600000|2024-11-15 16:20:00|11621.4|11619.4|11618.4|11616.4|11622.9|11620.9|11611.9|11609.9|472
1731687900000|2024-11-15 16:25:00|11618.9|11616.9|11623.9|11621.9|11624.4|11622.4|11612.4|11610.4|1318
1731688200000|2024-11-15 16:30:00|11624.4|11622.4|11613.4|11611.4|11630.4|11628.4|11610.4|11608.4|1300
1731688500000|2024-11-15 16:35:00|11612.4|11610.4|11603.4|11601.4|11612.9|11610.9|11602.4|11600.4|311
1731688800000|2024-11-15 16:40:00|11602.4|11600.4|11603.4|11601.4|11603.4|11601.4|11597.4|11595.4|513
1731689100000|2024-11-15 16:45:00|11602.9|11600.9|11602.4|11600.4|11609.9|11607.9|11599.4|11597.4|262
1731689400000|2024-11-15 16:50:00|11601.9|11599.9|11605.9|11603.9|11606.9|11604.9|11598.9|11596.9|52
1731689700000|2024-11-15 16:55:00|11605.4|11603.4|11602.4|11600.4|11606.4|11604.4|11598.4|11596.4|558
1731690000000|2024-11-15 17:00:00|11602.9|11600.9|11601.9|11599.9|11605.4|11603.4|11600.4|11598.4|83
1731690300000|2024-11-15 17:05:00|11602.4|11600.4|11600.4|11598.4|11603.9|11601.9|11597.4|11595.4|200
1731690600000|2024-11-15 17:10:00|11599.9|11597.9|11601.9|11599.9|11601.9|11599.9|11596.4|11594.4|189
1731690900000|2024-11-15 17:15:00|11602.4|11600.4|11605.4|11603.4|11606.9|11604.9|11600.9|11598.9|24
1731691200000|2024-11-15 17:20:00|11604.9|11602.9|11602.4|11600.4|11605.9|11603.9|11601.4|11599.4|9
1731691500000|2024-11-15 17:25:00|11602.9|11600.9|11601.9|11599.9|11602.9|11600.9|11599.4|11597.4|12
1731691800000|2024-11-15 17:30:00|11601.4|11599.4|11597.4|11595.4|11601.4|11599.4|11595.4|11593.4|15
1731692100000|2024-11-15 17:35:00|11596.9|11594.9|11590.9|11588.9|11596.9|11594.9|11586.4|11584.4|275
1731692400000|2024-11-15 17:40:00|11590.4|11588.4|11597.4|11595.4|11598.4|11596.4|11587.4|11585.4|20
1731692700000|2024-11-15 17:45:00|11597.9|11595.9|11589.9|11587.9|11602.9|11600.9|11587.4|11585.4|76
1731693000000|2024-11-15 17:50:00|11589.4|11587.4|11586.4|11584.4|11589.9|11587.9|11584.4|11582.4|25
1731693300000|2024-11-15 17:55:00|11585.9|11583.9|11592.9|11590.9|11594.4|11592.4|11585.9|11583.9|25
1731693600000|2024-11-15 18:00:00|11593.4|11591.4|11594.4|11592.4|11595.9|11593.9|11590.9|11588.9|20
1731693900000|2024-11-15 18:05:00|11594.9|11592.9|11598.9|11596.9|11600.9|11598.9|11591.9|11589.9|29
1731694200000|2024-11-15 18:10:00|11598.4|11596.4|11597.9|11595.9|11599.9|11597.9|11594.4|11592.4|29
1731694500000|2024-11-15 18:15:00|11598.4|11596.4|11602.4|11600.4|11604.4|11602.4|11596.9|11594.9|16
1731694800000|2024-11-15 18:20:00|11601.9|11599.9|11599.9|11597.9|11605.4|11603.4|11597.9|11595.9|19
1731695100000|2024-11-15 18:25:00|11599.4|11597.4|11602.4|11600.4|11602.9|11600.9|11598.9|11596.9|2
1731695400000|2024-11-15 18:30:00|11601.9|11599.9|11596.4|11594.4|11601.9|11599.9|11596.4|11594.4|10
1731695700000|2024-11-15 18:35:00|11595.9|11593.9|11602.4|11600.4|11602.9|11600.9|11594.9|11592.9|12
1731696000000|2024-11-15 18:40:00|11601.9|11599.9|11598.9|11596.9|11601.9|11599.9|11596.9|11594.9|3
1731696300000|2024-11-15 18:45:00|11598.4|11596.4|11591.9|11589.9|11598.9|11596.9|11591.4|11589.4|3
1731696600000|2024-11-15 18:50:00|11592.4|11590.4|11590.4|11588.4|11593.4|11591.4|11588.9|11586.9|11
1731696900000|2024-11-15 18:55:00|11589.9|11587.9|11589.4|11587.4|11590.9|11588.9|11584.4|11582.4|23
1731697200000|2024-11-15 19:00:00|11588.9|11586.9|11590.9|11588.9|11593.9|11591.9|11588.9|11586.9|8
1731697500000|2024-11-15 19:05:00|11590.4|11588.4|11593.9|11591.9|11595.9|11593.9|11588.4|11586.4|6
1731697800000|2024-11-15 19:10:00|11593.4|11591.4|11591.9|11589.9|11595.4|11593.4|11590.9|11588.9|3
1731698100000|2024-11-15 19:15:00|11592.4|11590.4|11591.9|11589.9|11594.4|11592.4|11590.4|11588.4|9
1731698400000|2024-11-15 19:20:00|11592.4|11590.4|11592.4|11590.4|11593.9|11591.9|11590.4|11588.4|4
1731698700000|2024-11-15 19:25:00|11592.9|11590.9|11590.9|11588.9|11593.9|11591.9|11590.4|11588.4|9
1731699000000|2024-11-15 19:30:00|11590.4|11588.4|11591.4|11589.4|11593.9|11591.9|11589.4|11587.4|5
1731699300000|2024-11-15 19:35:00|11590.9|11588.9|11593.9|11591.9|11595.4|11593.4|11590.9|11588.9|11
1731699600000|2024-11-15 19:40:00|11594.4|11592.4|11604.9|11602.9|11605.9|11603.9|11593.9|11591.9|3
1731699900000|2024-11-15 19:45:00|11604.4|11602.4|11606.9|11604.9|11612.4|11610.4|11602.9|11600.9|20
1731700200000|2024-11-15 19:50:00|11607.4|11605.4|11598.4|11596.4|11608.9|11606.9|11597.4|11595.4|20
1731700500000|2024-11-15 19:55:00|11598.9|11596.9|11604.4|11602.4|11604.9|11602.9|11597.9|11595.9|4
1731700800000|2024-11-15 20:00:00|11602.9|11600.9|11607.4|11605.4|11607.9|11605.9|11602.4|11600.4|22
1731701100000|2024-11-15 20:05:00|11606.9|11604.9|11604.9|11602.9|11610.9|11608.9|11603.9|11601.9|11
1731701400000|2024-11-15 20:10:00|11605.4|11603.4|11611.4|11609.4|11611.9|11609.9|11604.4|11602.4|9
1731701700000|2024-11-15 20:15:00|11610.9|11608.9|11612.9|11610.9|11616.4|11614.4|11608.9|11606.9|23
1731702000000|2024-11-15 20:20:00|11613.4|11611.4|11610.9|11608.9|11616.4|11614.4|11609.9|11607.9|44
1731702300000|2024-11-15 20:25:00|11611.4|11609.4|11608.9|11606.9|11612.9|11610.9|11608.9|11606.9|23
1731702600000|2024-11-15 20:30:00|11609.4|11607.4|11610.9|11608.9|11613.4|11611.4|11608.9|11606.9|28
1731702900000|2024-11-15 20:35:00|11611.4|11609.4|11617.9|11615.9|11620.4|11618.4|11610.9|11608.9|37
1731703200000|2024-11-15 20:40:00|11617.4|11615.4|11611.4|11609.4|11618.4|11616.4|11609.9|11607.9|37
1731703500000|2024-11-15 20:45:00|11612.4|11610.4|11614.9|11612.9|11616.9|11614.9|11610.9|11608.9|15
1731703800000|2024-11-15 20:50:00|11615.4|11613.4|11627.4|11625.4|11628.4|11626.4|11613.4|11611.4|33
1731704100000|2024-11-15 20:55:00|11627.9|11625.9|11626.9|11620.9|11630.4|11628.4|11622.9|11619.4|75
1731704400000|2024-11-15 21:00:00|11630.4|11624.4|11631.1|11625.1|11638.3|11632.3|11630.4|11624.4|0
1731704700000|2024-11-15 21:05:00|11630.9|11624.9|11630.1|11624.1|11632.3|11626.3|11629.7|11623.7|0
1731705000000|2024-11-15 21:10:00|11630|11624|11629.2|11623.2|11630.4|11624.4|11628.5|11622.5|0
1731705300000|2024-11-15 21:15:00|11629.4|11623.4|11630.3|11624.3|11630.7|11624.7|11629.2|11623.2|0
1731705600000|2024-11-15 21:20:00|11630|11624|11628.8|11622.8|11630.3|11624.3|11628.7|11622.7|0
1731705900000|2024-11-15 21:25:00|11629|11623|11628.8|11622.8|11629.1|11623.1|11628.1|11622.1|0
1731706200000|2024-11-15 21:30:00|11628.7|11622.7|11628.4|11622.4|11629.1|11623.1|11628.1|11622.1|0
1731706500000|2024-11-15 21:35:00|11628.8|11622.8|11628.8|11622.8|11629.4|11623.4|11628.7|11622.7|0
1731706800000|2024-11-15 21:40:00|11628.7|11622.7|11628.4|11622.4|11629.1|11623.1|11628.4|11622.4|0
1731707100000|2024-11-15 21:45:00|11628.5|11622.5|11628.8|11622.8|11629.5|11623.5|11628.4|11622.4|0
1731707400000|2024-11-15 21:50:00|11629.1|11623.1|11628.8|11622.8|11629.1|11623.1|11627.9|11621.9|0
1731707700000|2024-11-15 21:55:00|11629.4|11623.4|11628.8|11622.8|11629.4|11623.4|11628.1|11622.1|0
1731708000000|2024-11-15 22:00:00|11628.6|11622.6|11628.6|11622.6|11628.6|11622.6|11628.6|11622.6|0
1731884400000|2024-11-17 23:00:00|11622.9|11616.9|11630.2|11624.2|11631.1|11625.1|11622.9|11616.9|0
1731884700000|2024-11-17 23:05:00|11630.4|11624.4|11631.9|11625.9|11632.6|11626.6|11628.5|11622.5|0
1731885000000|2024-11-17 23:10:00|11632.3|11626.3|11630.7|11624.7|11632.3|11626.3|11630.6|11624.6|0
1731885300000|2024-11-17 23:15:00|11630.8|11624.8|11630|11624|11631|11625|11629.4|11623.4|0
1731885600000|2024-11-17 23:20:00|11630.1|11624.1|11630|11624|11630.7|11624.7|11629.7|11623.7|0
1731885900000|2024-11-17 23:25:00|11630.1|11624.1|11631.4|11625.4|11631.6|11625.6|11630.1|11624.1|0
1731886200000|2024-11-17 23:30:00|11631.3|11625.3|11630.8|11624.8|11631.9|11625.9|11630.8|11624.8|0
1731886500000|2024-11-17 23:35:00|11630.7|11624.7|11630.8|11624.8|11631.2|11625.2|11630|11624|0
1731886800000|2024-11-17 23:40:00|11630.6|11624.6|11631.6|11625.6|11631.6|11625.6|11630.5|11624.5|0
1731887100000|2024-11-17 23:45:00|11631.5|11625.5|11631.5|11625.5|11631.6|11625.6|11630.9|11624.9|0
1731887400000|2024-11-17 23:50:00|11631.6|11625.6|11632.1|11626.1|11632.4|11626.4|11631.5|11625.5|0
1731887700000|2024-11-17 23:55:00|11632.4|11626.4|11633.6|11627.6|11633.6|11627.6|11632.1|11626.1|0
1731888000000|2024-11-18 00:00:00|11633.8|11627.8|11633.6|11627.6|11634|11628|11632.4|11626.4|0
1731888300000|2024-11-18 00:05:00|11633.5|11627.5|11635.8|11629.8|11635.8|11629.8|11633.4|11627.4|0
1731888600000|2024-11-18 00:10:00|11636|11630|11636.3|11630.3|11637|11631|11634.7|11628.7|0
1731888900000|2024-11-18 00:15:00|11636|11630|11628.6|11622.6|11636|11630|11623.6|11617.6|0
1731889200000|2024-11-18 00:20:00|11629.3|11623.3|11634.9|11628.9|11634.9|11628.9|11627.8|11621.8|0
1731889500000|2024-11-18 00:25:00|11634.2|11628.2|11636.4|11630.4|11637.1|11631.1|11633.5|11627.5|0
1731889800000|2024-11-18 00:30:00|11635|11629|11641.2|11635.2|11642|11636|11633.5|11627.5|0
1731890100000|2024-11-18 00:35:00|11641.3|11635.3|11639.1|11633.1|11641.3|11635.3|11637.7|11631.7|0
1731890400000|2024-11-18 00:40:00|11638.4|11632.4|11638.4|11632.4|11639.1|11633.1|11638.4|11632.4|0
1731890700000|2024-11-18 00:45:00|11639.1|11633.1|11641.4|11635.4|11643.5|11637.5|11639.1|11633.1|0
1731891000000|2024-11-18 00:50:00|11641.3|11635.3|11644.3|11638.3|11645|11639|11640|11634|0
1731891300000|2024-11-18 00:55:00|11644.2|11638.2|11642.9|11636.9|11644.3|11638.3|11641.4|11635.4|0
1731891600000|2024-11-18 01:00:00|11645.7|11639.7|11643.6|11637.6|11645.7|11639.7|11642.9|11636.9|0
1731891900000|2024-11-18 01:05:00|11642.9|11636.9|11639.4|11633.4|11642.9|11636.9|11638.7|11632.7|0
1731892200000|2024-11-18 01:10:00|11639.3|11633.3|11640|11634|11641.4|11635.4|11637.9|11631.9|0
1731892500000|2024-11-18 01:15:00|11640.7|11634.7|11643.6|11637.6|11645|11639|11640|11634|0
1731892800000|2024-11-18 01:20:00|11642.9|11636.9|11644.3|11638.3|11645|11639|11642.2|11636.2|0
1731893100000|2024-11-18 01:25:00|11645|11639|11645.7|11639.7|11646.4|11640.4|11644.3|11638.3|0
1731893400000|2024-11-18 01:30:00|11645|11639|11640.8|11634.8|11646.4|11640.4|11640.8|11634.8|0
1731893700000|2024-11-18 01:35:00|11639.4|11633.4|11642.9|11636.9|11645|11639|11639.4|11633.4|0
1731894000000|2024-11-18 01:40:00|11642.2|11636.2|11643.6|11637.6|11645|11639|11642.2|11636.2|0
1731894300000|2024-11-18 01:45:00|11641.8|11635.8|11638.9|11632.9|11642.5|11636.5|11637.5|11631.5|0
1731894600000|2024-11-18 01:50:00|11639.6|11633.6|11638.9|11632.9|11643.2|11637.2|11637.5|11631.5|0
1731894900000|2024-11-18 01:55:00|11639|11633|11640.4|11634.4|11641.8|11635.8|11639|11633|0
1731895200000|2024-11-18 02:00:00|11640|11634|11636.4|11630.4|11640.7|11634.7|11635|11629|0
1731895500000|2024-11-18 02:05:00|11637.1|11631.1|11639.3|11633.3|11639.3|11633.3|11636.4|11630.4|0
1731895800000|2024-11-18 02:10:00|11638.6|11632.6|11642.1|11636.1|11643.5|11637.5|11638.5|11632.5|0
1731896100000|2024-11-18 02:15:00|11641.4|11635.4|11645|11639|11645|11639|11640.7|11634.7|0
1731896400000|2024-11-18 02:20:00|11645.7|11639.7|11643.5|11637.5|11645.7|11639.7|11643.5|11637.5|0
1731896700000|2024-11-18 02:25:00|11643.6|11637.6|11640|11634|11645|11639|11640|11634|0
1731897000000|2024-11-18 02:30:00|11640.7|11634.7|11640|11634|11640.7|11634.7|11639.3|11633.3|0
1731897300000|2024-11-18 02:35:00|11639.3|11633.3|11645|11639|11645|11639|11639.3|11633.3|0
1731897600000|2024-11-18 02:40:00|11644.3|11638.3|11644.2|11638.2|11645|11639|11642.8|11636.8|0
1731897900000|2024-11-18 02:45:00|11644.9|11638.9|11644.2|11638.2|11644.9|11638.9|11642.1|11636.1|0
1731898200000|2024-11-18 02:50:00|11644.9|11638.9|11644.9|11638.9|11646.4|11640.4|11644.2|11638.2|0
1731898500000|2024-11-18 02:55:00|11644.2|11638.2|11645.6|11639.6|11645.6|11639.6|11643.5|11637.5|0
1731898800000|2024-11-18 03:00:00|11645.7|11639.7|11646|11640|11646.7|11640.7|11643.5|11637.5|0
1731899100000|2024-11-18 03:05:00|11646.7|11640.7|11645.9|11639.9|11646.7|11640.7|11645.2|11639.2|0
1731899400000|2024-11-18 03:10:00|11645.2|11639.2|11645.2|11639.2|11646.6|11640.6|11645.2|11639.2|0
1731899700000|2024-11-18 03:15:00|11643.8|11637.8|11644.5|11638.5|11645.2|11639.2|11643.8|11637.8|0
1731900000000|2024-11-18 03:20:00|11643.8|11637.8|11643|11637|11645.2|11639.2|11642.3|11636.3|0
1731900300000|2024-11-18 03:25:00|11642.3|11636.3|11642.3|11636.3|11643.8|11637.8|11642.3|11636.3|0
1731900600000|2024-11-18 03:30:00|11642.4|11636.4|11640.3|11634.3|11642.4|11636.4|11639.5|11633.5|0
1731900900000|2024-11-18 03:35:00|11639.6|11633.6|11638.2|11632.2|11641|11635|11638.1|11632.1|0
1731901200000|2024-11-18 03:40:00|11638.9|11632.9|11636.7|11630.7|11639.6|11633.6|11636.7|11630.7|0
1731901500000|2024-11-18 03:45:00|11637.4|11631.4|11638.8|11632.8|11639.6|11633.6|11637.4|11631.4|0
1731901800000|2024-11-18 03:50:00|11639.5|11633.5|11638.8|11632.8|11640.2|11634.2|11638.1|11632.1|0
1731902100000|2024-11-18 03:55:00|11639.5|11633.5|11640.3|11634.3|11641|11635|11639.5|11633.5|0
1731902400000|2024-11-18 04:00:00|11640.3|11634.3|11641.8|11635.8|11641.8|11635.8|11639.6|11633.6|0
1731902700000|2024-11-18 04:05:00|11641.7|11635.7|11638.9|11632.9|11641.8|11635.8|11638.2|11632.2|0
1731903000000|2024-11-18 04:10:00|11639.6|11633.6|11639|11633|11640.4|11634.4|11637.5|11631.5|0
1731903300000|2024-11-18 04:15:00|11638.2|11632.2|11641.7|11635.7|11641.7|11635.7|11638.2|11632.2|0
1731903600000|2024-11-18 04:20:00|11642.4|11636.4|11641.7|11635.7|11642.4|11636.4|11641|11635|0
1731903900000|2024-11-18 04:25:00|11641|11635|11642.4|11636.4|11643.8|11637.8|11641|11635|0
1731904200000|2024-11-18 04:30:00|11641|11635|11643.8|11637.8|11643.8|11637.8|11641|11635|0
1731904500000|2024-11-18 04:35:00|11645.2|11639.2|11645.9|11639.9|11645.9|11639.9|11645.2|11639.2|0
1731904800000|2024-11-18 04:40:00|11645.2|11639.2|11648.1|11642.1|11648.1|11642.1|11643.1|11637.1|0
1731905100000|2024-11-18 04:45:00|11648.8|11642.8|11650.2|11644.2|11650.9|11644.9|11648.1|11642.1|0
1731905400000|2024-11-18 04:50:00|11650.9|11644.9|11649.5|11643.5|11650.9|11644.9|11649.5|11643.5|0
1731905700000|2024-11-18 04:55:00|11650.2|11644.2|11648.8|11642.8|11650.9|11644.9|11648.8|11642.8|0
1731906000000|2024-11-18 05:00:00|11649.5|11643.5|11647.4|11641.4|11649.5|11643.5|11646.7|11640.7|0
1731906300000|2024-11-18 05:05:00|11646.7|11640.7|11645.5|11639.5|11647|11641|11645.5|11639.5|0
1731906600000|2024-11-18 05:10:00|11644.1|11638.1|11642.7|11636.7|11644.1|11638.1|11642.7|11636.7|0
1731906900000|2024-11-18 05:15:00|11643.4|11637.4|11642.7|11636.7|11644.1|11638.1|11642.6|11636.6|0
1731907200000|2024-11-18 05:20:00|11643.4|11637.4|11642.7|11636.7|11644.1|11638.1|11642.6|11636.6|0
1731907500000|2024-11-18 05:25:00|11644.1|11638.1|11646.2|11640.2|11646.9|11640.9|11644.1|11638.1|0
1731907800000|2024-11-18 05:30:00|11645.5|11639.5|11641.2|11635.2|11645.5|11639.5|11640.5|11634.5|0
1731908100000|2024-11-18 05:35:00|11640.5|11634.5|11641.2|11635.2|11641.2|11635.2|11638.4|11632.4|0
1731908400000|2024-11-18 05:40:00|11641.9|11635.9|11642.6|11636.6|11642.7|11636.7|11641.9|11635.9|0
1731908700000|2024-11-18 05:45:00|11642.7|11636.7|11644.1|11638.1|11644.1|11638.1|11642|11636|0
1731909000000|2024-11-18 05:50:00|11644|11638|11643.3|11637.3|11644.1|11638.1|11642.6|11636.6|0
1731909300000|2024-11-18 05:55:00|11642.6|11636.6|11644.1|11638.1|11644.1|11638.1|11641.2|11635.2|0
1731909600000|2024-11-18 06:00:00|11642.7|11636.7|11639.1|11633.1|11642.7|11636.7|11639.1|11633.1|0
1731909900000|2024-11-18 06:05:00|11639.8|11633.8|11638.4|11632.4|11639.8|11633.8|11637|11631|0
1731910200000|2024-11-18 06:10:00|11639.1|11633.1|11641.2|11635.2|11641.2|11635.2|11638.4|11632.4|0
1731910500000|2024-11-18 06:15:00|11641.3|11635.3|11642.7|11636.7|11644.1|11638.1|11641.3|11635.3|0
1731910800000|2024-11-18 06:20:00|11642|11636|11643.4|11637.4|11644.1|11638.1|11641.2|11635.2|0
1731911100000|2024-11-18 06:25:00|11644.1|11638.1|11641.4|11635.4|11644.1|11638.1|11641.4|11635.4|0
1731911400000|2024-11-18 06:30:00|11642.1|11636.1|11637.9|11631.9|11643.5|11637.5|11636.5|11630.5|0
1731911700000|2024-11-18 06:35:00|11638.6|11632.6|11645.7|11639.7|11645.7|11639.7|11637.9|11631.9|0
1731912000000|2024-11-18 06:40:00|11645|11639|11645.7|11639.7|11647.1|11641.1|11644.3|11638.3|0
1731912600000|2024-11-18 06:50:00|11646.4|11640.4|11649.2|11643.2|11649.9|11643.9|11645.7|11639.7|0
1731912900000|2024-11-18 06:55:00|11649.9|11643.9|11647.1|11641.1|11649.9|11643.9|11647.1|11641.1|0
1731913200000|2024-11-18 07:00:00|11647.8|11641.8|11637.2|11635.2|11649.2|11647.2|11636.2|11634.2|48
1731913500000|2024-11-18 07:05:00|11637.7|11635.7|11639.7|11637.7|11641.2|11639.2|11634.2|11632.2|19
1731913800000|2024-11-18 07:10:00|11639.2|11637.2|11644.2|11642.2|11645.7|11643.7|11639.2|11637.2|11
1731914100000|2024-11-18 07:15:00|11643.7|11641.7|11644.2|11642.2|11645.7|11643.7|11638.7|11636.7|20
1731914400000|2024-11-18 07:20:00|11643.7|11641.7|11638.2|11636.2|11646.7|11644.7|11637.7|11635.7|15
1731914700000|2024-11-18 07:25:00|11637.7|11635.7|11632.2|11630.2|11637.7|11635.7|11631.7|11629.7|24
1731915000000|2024-11-18 07:30:00|11631.7|11629.7|11630.2|11628.2|11632.7|11630.7|11623.2|11621.2|28
1731915300000|2024-11-18 07:35:00|11630.7|11628.7|11630.7|11628.7|11633.7|11631.7|11626.7|11624.7|26
1731915600000|2024-11-18 07:40:00|11631.2|11629.2|11628.7|11626.7|11631.7|11629.7|11627.7|11625.7|9
1731915900000|2024-11-18 07:45:00|11628.2|11626.2|11620.7|11618.7|11632.7|11630.7|11618.7|11616.7|23
1731916200000|2024-11-18 07:50:00|11620.2|11618.2|11622.2|11620.2|11628.2|11626.2|11619.2|11617.2|11
1731916500000|2024-11-18 07:55:00|11621.7|11619.7|11614.2|11612.2|11626.2|11624.2|11614.2|11612.2|105
1731916800000|2024-11-18 08:00:00|11619.7|11617.7|11631.2|11629.2|11640.2|11638.2|11617.7|11615.7|372
1731917100000|2024-11-18 08:05:00|11630.2|11628.2|11620.7|11618.7|11630.2|11628.2|11619.7|11617.7|129
1731917400000|2024-11-18 08:10:00|11621.2|11619.2|11625.2|11623.2|11627.7|11625.7|11610.2|11608.2|146
1731917700000|2024-11-18 08:15:00|11624.7|11622.7|11629.7|11627.7|11630.7|11628.7|11620.2|11618.2|133
1731918000000|2024-11-18 08:20:00|11629.2|11627.2|11647.7|11645.7|11647.7|11645.7|11625.7|11623.7|154
1731918300000|2024-11-18 08:25:00|11647.2|11645.2|11641.7|11639.7|11649.7|11647.7|11641.7|11639.7|188
1731918600000|2024-11-18 08:30:00|11639.2|11637.2|11635.2|11633.2|11644.2|11642.2|11631.2|11629.2|221
1731918900000|2024-11-18 08:35:00|11634.7|11632.7|11633.2|11631.2|11638.2|11636.2|11628.7|11626.7|144
1731919200000|2024-11-18 08:40:00|11633|11631|11624.5|11622.5|11633.5|11631.5|11621.5|11619.5|111
1731919500000|2024-11-18 08:45:00|11625|11623|11623|11621|11626.5|11624.5|11615|11613|180
1731919800000|2024-11-18 08:50:00|11622.5|11620.5|11614|11612|11622.5|11620.5|11611.5|11609.5|63
1731920100000|2024-11-18 08:55:00|11613.5|11611.5|11617.5|11615.5|11622.5|11620.5|11612|11610|75
1731920400000|2024-11-18 09:00:00|11617|11615|11606.5|11604.5|11618|11616|11606.5|11604.5|117
1731920700000|2024-11-18 09:05:00|11606|11604|11621.5|11619.5|11621.5|11619.5|11596|11594|152
1731921000000|2024-11-18 09:10:00|11622|11620|11609|11607|11622.5|11620.5|11609|11607|93
1731921300000|2024-11-18 09:15:00|11608|11606|11601.5|11599.5|11609.5|11607.5|11597|11595|116
1731921600000|2024-11-18 09:20:00|11600|11598|11609|11607|11611|11609|11596.5|11594.5|83
1731921900000|2024-11-18 09:25:00|11608.5|11606.5|11614|11612|11617.5|11615.5|11605.5|11603.5|81
1731922200000|2024-11-18 09:30:00|11613.5|11611.5|11611|11609|11619|11617|11608.5|11606.5|84
1731922500000|2024-11-18 09:35:00|11610.5|11608.5|11617|11615|11620|11618|11609|11607|160
1731922800000|2024-11-18 09:40:00|11616.5|11614.5|11621|11619|11622.5|11620.5|11614|11612|98
1731923100000|2024-11-18 09:45:00|11621.5|11619.5|11622.5|11620.5|11628.5|11626.5|11619|11617|131
1731923400000|2024-11-18 09:50:00|11622|11620|11607.5|11605.5|11623|11621|11606|11604|152
1731923700000|2024-11-18 09:55:00|11607|11605|11607|11605|11608.5|11606.5|11600|11598|119
1731924000000|2024-11-18 10:00:00|11607.5|11605.5|11604|11602|11607.5|11605.5|11596|11594|105
1731924300000|2024-11-18 10:05:00|11603|11601|11604.5|11602.5|11610.5|11608.5|11603|11601|79
1731924600000|2024-11-18 10:10:00|11604|11602|11606|11604|11612.5|11610.5|11604|11602|110
1731924900000|2024-11-18 10:15:00|11606.5|11604.5|11613.5|11611.5|11614.5|11612.5|11605.5|11603.5|71
1731925200000|2024-11-18 10:20:00|11614.5|11612.5|11623.5|11621.5|11624|11622|11614|11612|66
1731925500000|2024-11-18 10:25:00|11624|11622|11623.5|11621.5|11628.5|11626.5|11623.5|11621.5|71
1731925800000|2024-11-18 10:30:00|11624|11622|11621.5|11619.5|11624.5|11622.5|11617.5|11615.5|51
1731926100000|2024-11-18 10:35:00|11622|11620|11627|11625|11627|11625|11618.5|11616.5|51
1731926400000|2024-11-18 10:40:00|11627.5|11625.5|11627|11625|11629.5|11627.5|11624|11622|53
1731926700000|2024-11-18 10:45:00|11627.5|11625.5|11625.5|11623.5|11630|11628|11624|11622|73
1731927000000|2024-11-18 10:50:00|11626|11624|11626|11624|11630|11628|11624.5|11622.5|40
1731927300000|2024-11-18 10:55:00|11625.5|11623.5|11629.5|11627.5|11630.5|11628.5|11623.5|11621.5|43
1731927600000|2024-11-18 11:00:00|11628.5|11626.5|11622|11620|11629.5|11627.5|11620|11618|41
1731927900000|2024-11-18 11:05:00|11622.5|11620.5|11630.5|11628.5|11631.5|11629.5|11622.5|11620.5|55
1731928200000|2024-11-18 11:10:00|11631.5|11629.5|11622.5|11620.5|11632.5|11630.5|11622.5|11620.5|71
1731928500000|2024-11-18 11:15:00|11623|11621|11617.5|11615.5|11623|11621|11616|11614|88
1731928800000|2024-11-18 11:20:00|11618|11616|11618.5|11616.5|11622.5|11620.5|11617|11615|19
1731929100000|2024-11-18 11:25:00|11619|11617|11621|11619|11622.5|11620.5|11616.5|11614.5|41
1731929400000|2024-11-18 11:30:00|11621.5|11619.5|11615.5|11613.5|11623|11621|11615.5|11613.5|43
1731929700000|2024-11-18 11:35:00|11616|11614|11605|11603|11616|11614|11602|11600|90
1731930000000|2024-11-18 11:40:00|11604.5|11602.5|11604|11602|11606.5|11604.5|11601.5|11599.5|25
1731930300000|2024-11-18 11:45:00|11604.5|11602.5|11607.5|11605.5|11613.5|11611.5|11604.5|11602.5|52
1731930600000|2024-11-18 11:50:00|11607|11605|11610|11608|11611|11609|11603|11601|43
1731930900000|2024-11-18 11:55:00|11609.5|11607.5|11610|11608|11611.5|11609.5|11606|11604|36
1731931200000|2024-11-18 12:00:00|11610.5|11608.5|11617|11615|11617.5|11615.5|11610.5|11608.5|45
1731931500000|2024-11-18 12:05:00|11616.5|11614.5|11610.5|11608.5|11619|11617|11610|11608|48
1731931800000|2024-11-18 12:10:00|11611|11609|11607|11605|11611|11609|11602|11600|38
1731932100000|2024-11-18 12:15:00|11607.5|11605.5|11611|11609|11614.5|11612.5|11607.5|11605.5|47
1731932400000|2024-11-18 12:20:00|11611.5|11609.5|11612.5|11610.5|11615.5|11613.5|11609.5|11607.5|21
1731932700000|2024-11-18 12:25:00|11613|11611|11614|11612|11614.5|11612.5|11607.5|11605.5|24
1731933000000|2024-11-18 12:30:00|11613.5|11611.5|11609|11607|11615|11613|11608|11606|22
1731933300000|2024-11-18 12:35:00|11608.5|11606.5|11611|11609|11615.5|11613.5|11608.5|11606.5|24
1731933600000|2024-11-18 12:40:00|11611.1|11609.1|11603.1|11601.1|11611.1|11609.1|11602.6|11600.6|22
1731933900000|2024-11-18 12:45:00|11603.6|11601.6|11601.6|11599.6|11607.1|11605.1|11600.1|11598.1|55
1731934200000|2024-11-18 12:50:00|11601.1|11599.1|11599.1|11597.1|11603.6|11601.6|11598.1|11596.1|26
1731934500000|2024-11-18 12:55:00|11599.6|11597.6|11595.1|11593.1|11604.6|11602.6|11595.1|11593.1|67
1731934800000|2024-11-18 13:00:00|11594.6|11592.6|11582.1|11580.1|11595.6|11593.6|11580.6|11578.6|86
1731935100000|2024-11-18 13:05:00|11582.6|11580.6|11588.1|11586.1|11591.1|11589.1|11578.6|11576.6|134
1731935400000|2024-11-18 13:10:00|11587.6|11585.6|11586.6|11584.6|11595.6|11593.6|11585.6|11583.6|73
1731935700000|2024-11-18 13:15:00|11587.1|11585.1|11585.6|11583.6|11588.6|11586.6|11584.6|11582.6|72
1731936000000|2024-11-18 13:20:00|11586.1|11584.1|11575.1|11573.1|11588.6|11586.6|11573.6|11571.6|138
1731936300000|2024-11-18 13:25:00|11575.6|11573.6|11578.1|11576.1|11581.6|11579.6|11574.1|11572.1|53
1731936600000|2024-11-18 13:30:00|11577.6|11575.6|11587.1|11585.1|11588.1|11586.1|11575.1|11573.1|163
1731936900000|2024-11-18 13:35:00|11586.6|11584.6|11586.1|11584.1|11587.1|11585.1|11581.6|11579.6|122
1731937200000|2024-11-18 13:40:00|11585.6|11583.6|11586.6|11584.6|11590.6|11588.6|11584.6|11582.6|150
1731937500000|2024-11-18 13:45:00|11585.6|11583.6|11579.1|11577.1|11586.1|11584.1|11578.6|11576.6|86
1731937800000|2024-11-18 13:50:00|11578.6|11576.6|11587.6|11585.6|11587.6|11585.6|11576.6|11574.6|85
1731938100000|2024-11-18 13:55:00|11587.1|11585.1|11582.6|11580.6|11590.6|11588.6|11582.6|11580.6|78
1731938400000|2024-11-18 14:00:00|11582.1|11580.1|11583.6|11581.6|11587.6|11585.6|11582.1|11580.1|73
1731938700000|2024-11-18 14:05:00|11584.1|11582.1|11579.1|11577.1|11584.1|11582.1|11578.6|11576.6|64
1731939000000|2024-11-18 14:10:00|11578.6|11576.6|11585.6|11583.6|11586.6|11584.6|11575.6|11573.6|73
1731939300000|2024-11-18 14:15:00|11585.1|11583.1|11585.6|11583.6|11589.6|11587.6|11583.1|11581.1|58
1731939600000|2024-11-18 14:20:00|11586.1|11584.1|11587.1|11585.1|11588.6|11586.6|11582.1|11580.1|66
1731939900000|2024-11-18 14:25:00|11586.6|11584.6|11585.6|11583.6|11588.1|11586.1|11583.1|11581.1|44
1731940200000|2024-11-18 14:30:00|11586.1|11584.1|11594.1|11592.1|11594.6|11592.6|11582.6|11580.6|179
1731940500000|2024-11-18 14:35:00|11593.6|11591.6|11599.6|11597.6|11609.1|11607.1|11593.1|11591.1|164
1731940800000|2024-11-18 14:40:00|11600.1|11598.1|11610.1|11608.1|11614.1|11612.1|11598.1|11596.1|126
1731941100000|2024-11-18 14:45:00|11609.6|11607.6|11613.6|11611.6|11613.6|11611.6|11598.1|11596.1|115
1731941400000|2024-11-18 14:50:00|11613.1|11611.1|11603.6|11601.6|11613.1|11611.1|11598.1|11596.1|136
1731941700000|2024-11-18 14:55:00|11604.1|11602.1|11599.1|11597.1|11604.6|11602.6|11597.1|11595.1|87
1731942000000|2024-11-18 15:00:00|11599.6|11597.6|11617.1|11615.1|11617.6|11615.6|11597.1|11595.1|167
1731942300000|2024-11-18 15:05:00|11616.1|11614.1|11615.1|11613.1|11619.1|11617.1|11610.1|11608.1|147
1731942600000|2024-11-18 15:10:00|11615.4|11613.4|11615.4|11613.4|11617.9|11615.9|11610.9|11608.9|151
1731942900000|2024-11-18 15:15:00|11615.9|11613.9|11611.9|11609.9|11621.4|11619.4|11611.4|11609.4|79
1731943200000|2024-11-18 15:20:00|11611.4|11609.4|11612.4|11610.4|11614.9|11612.9|11605.4|11603.4|126
1731943500000|2024-11-18 15:25:00|11611.9|11609.9|11616.4|11614.4|11616.9|11614.9|11610.4|11608.4|78
1731943800000|2024-11-18 15:30:00|11615.9|11613.9|11626.9|11624.9|11627.4|11625.4|11614.9|11612.9|102
1731944100000|2024-11-18 15:35:00|11626.4|11624.4|11630.9|11628.9|11632.9|11630.9|11624.9|11622.9|93
1731944400000|2024-11-18 15:40:00|11630.4|11628.4|11633.4|11631.4|11636.9|11634.9|11628.9|11626.9|103
1731944700000|2024-11-18 15:45:00|11633.9|11631.9|11641.4|11639.4|11642.9|11640.9|11632.9|11630.9|171
1731945000000|2024-11-18 15:50:00|11641.9|11639.9|11637.4|11635.4|11641.9|11639.9|11633.9|11631.9|93
1731945300000|2024-11-18 15:55:00|11637.9|11635.9|11634.9|11632.9|11638.4|11636.4|11627.9|11625.9|146
1731945600000|2024-11-18 16:00:00|11635.9|11633.9|11642.4|11640.4|11643.9|11641.9|11633.4|11631.4|136
1731945900000|2024-11-18 16:05:00|11642.9|11640.9|11638.4|11636.4|11642.9|11640.9|11636.9|11634.9|158
1731946200000|2024-11-18 16:10:00|11638.9|11636.9|11635.9|11633.9|11641.9|11639.9|11634.9|11632.9|119
1731946500000|2024-11-18 16:15:00|11636.4|11634.4|11634.9|11632.9|11637.9|11635.9|11630.9|11628.9|262
1731946800000|2024-11-18 16:20:00|11633.9|11631.9|11639.9|11637.9|11641.4|11639.4|11633.9|11631.9|511
1731947100000|2024-11-18 16:25:00|11640.9|11638.9|11636.4|11634.4|11640.9|11638.9|11628.4|11626.4|1183
1731947400000|2024-11-18 16:30:00|11636.9|11634.9|11644.9|11642.9|11646.9|11644.9|11636.9|11634.9|697
1731947700000|2024-11-18 16:35:00|11644.4|11642.4|11645.9|11643.9|11650.4|11648.4|11640.9|11638.9|391
1731948000000|2024-11-18 16:40:00|11646.4|11644.4|11648.9|11646.9|11650.9|11648.9|11644.9|11642.9|81
1731948300000|2024-11-18 16:45:00|11647.4|11645.4|11641.9|11639.9|11648.9|11646.9|11639.9|11637.9|54
1731948600000|2024-11-18 16:50:00|11642.4|11640.4|11643.9|11641.9|11643.9|11641.9|11635.4|11633.4|68
1731948900000|2024-11-18 16:55:00|11644.4|11642.4|11640.9|11638.9|11644.4|11642.4|11635.9|11633.9|30
1731949200000|2024-11-18 17:00:00|11640.4|11638.4|11641.4|11639.4|11644.9|11642.9|11637.4|11635.4|25
1731949500000|2024-11-18 17:05:00|11640.9|11638.9|11640.9|11638.9|11642.9|11640.9|11638.9|11636.9|515
1731949800000|2024-11-18 17:10:00|11640.4|11638.4|11647.4|11645.4|11647.4|11645.4|11640.4|11638.4|12
1731950100000|2024-11-18 17:15:00|11646.9|11644.9|11643.4|11641.4|11646.9|11644.9|11638.9|11636.9|12
1731950400000|2024-11-18 17:20:00|11642.9|11640.9|11645.9|11643.9|11647.9|11645.9|11642.4|11640.4|19
1731950700000|2024-11-18 17:25:00|11645.4|11643.4|11643.9|11641.9|11646.9|11644.9|11642.9|11640.9|12
1731951000000|2024-11-18 17:30:00|11643.4|11641.4|11646.4|11644.4|11646.4|11644.4|11641.9|11639.9|9
1731951300000|2024-11-18 17:35:00|11645.9|11643.9|11648.4|11646.4|11649.4|11647.4|11643.9|11641.9|16
1731951600000|2024-11-18 17:40:00|11647.9|11645.9|11642.4|11640.4|11648.4|11646.4|11641.9|11639.9|24
1731951900000|2024-11-18 17:45:00|11641.9|11639.9|11640.4|11638.4|11642.9|11640.9|11637.9|11635.9|17
1731952200000|2024-11-18 17:50:00|11640.9|11638.9|11640.4|11638.4|11641.9|11639.9|11639.4|11637.4|12
1731952500000|2024-11-18 17:55:00|11640.9|11638.9|11646.9|11644.9|11647.9|11645.9|11640.4|11638.4|17
1731952800000|2024-11-18 18:00:00|11646.4|11644.4|11644.4|11642.4|11647.9|11645.9|11643.4|11641.4|13
1731953100000|2024-11-18 18:05:00|11644.9|11642.9|11644.4|11642.4|11645.4|11643.4|11641.4|11639.4|8
1731953400000|2024-11-18 18:10:00|11643.9|11641.9|11643.9|11641.9|11645.4|11643.4|11643.4|11641.4|1
1731953700000|2024-11-18 18:15:00|11644.4|11642.4|11646.9|11644.9|11648.4|11646.4|11643.9|11641.9|13
1731954000000|2024-11-18 18:20:00|11646.4|11644.4|11642.4|11640.4|11646.4|11644.4|11639.9|11637.9|11
1731954300000|2024-11-18 18:25:00|11642.9|11640.9|11639.9|11637.9|11643.4|11641.4|11637.9|11635.9|11
1731954600000|2024-11-18 18:30:00|11639.4|11637.4|11640.4|11638.4|11641.4|11639.4|11637.4|11635.4|7
1731954900000|2024-11-18 18:35:00|11639.9|11637.9|11638.4|11636.4|11641.4|11639.4|11637.9|11635.9|8
1731955200000|2024-11-18 18:40:00|11637.9|11635.9|11628.4|11626.4|11638.4|11636.4|11628.4|11626.4|26
1731955500000|2024-11-18 18:45:00|11628.9|11626.9|11626.4|11624.4|11630.4|11628.4|11621.9|11619.9|30
1731955800000|2024-11-18 18:50:00|11626.9|11624.9|11629.9|11627.9|11629.9|11627.9|11625.9|11623.9|17
1731956100000|2024-11-18 18:55:00|11629.4|11627.4|11637.4|11635.4|11637.4|11635.4|11628.4|11626.4|13
1731956400000|2024-11-18 19:00:00|11636.9|11634.9|11638.4|11636.4|11638.4|11636.4|11635.4|11633.4|0
1731956700000|2024-11-18 19:05:00|11638.9|11636.9|11634.9|11632.9|11639.4|11637.4|11633.4|11631.4|12
1731957000000|2024-11-18 19:10:00|11634.4|11632.4|11629.9|11627.9|11636.9|11634.9|11629.9|11627.9|21
1731957300000|2024-11-18 19:15:00|11630.9|11628.9|11628.4|11626.4|11631.9|11629.9|11627.9|11625.9|34
1731957600000|2024-11-18 19:20:00|11628.9|11626.9|11626.4|11624.4|11629.4|11627.4|11623.9|11621.9|3
1731957900000|2024-11-18 19:25:00|11625.9|11623.9|11626.4|11624.4|11628.4|11626.4|11625.4|11623.4|15
1731958200000|2024-11-18 19:30:00|11626.9|11624.9|11621.9|11619.9|11626.9|11624.9|11621.4|11619.4|6
1731958500000|2024-11-18 19:35:00|11622.4|11620.4|11625.9|11623.9|11627.4|11625.4|11621.4|11619.4|26
1731958800000|2024-11-18 19:40:00|11625.4|11623.4|11623.9|11621.9|11627.4|11625.4|11623.4|11621.4|10
1731959100000|2024-11-18 19:45:00|11624.4|11622.4|11628.4|11626.4|11628.4|11626.4|11624.4|11622.4|8
1731959400000|2024-11-18 19:50:00|11628.9|11626.9|11628.4|11626.4|11629.4|11627.4|11626.4|11624.4|17
1731959700000|2024-11-18 19:55:00|11628.9|11626.9|11626.4|11624.4|11628.9|11626.9|11624.4|11622.4|8
1731960000000|2024-11-18 20:00:00|11624.9|11622.9|11624.9|11622.9|11628.4|11626.4|11623.9|11621.9|13
1731960300000|2024-11-18 20:05:00|11624.4|11622.4|11623.9|11621.9|11625.4|11623.4|11623.4|11621.4|14
1731960600000|2024-11-18 20:10:00|11624.4|11622.4|11624.9|11622.9|11626.9|11624.9|11624.4|11622.4|12
1731960900000|2024-11-18 20:15:00|11624.4|11622.4|11623.4|11621.4|11625.9|11623.9|11622.9|11620.9|8
1731961200000|2024-11-18 20:20:00|11623.9|11621.9|11622.9|11620.9|11624.9|11622.9|11622.4|11620.4|22
1731961500000|2024-11-18 20:25:00|11622.4|11620.4|11620.9|11618.9|11623.4|11621.4|11619.4|11617.4|13
1731961800000|2024-11-18 20:30:00|11620.4|11618.4|11619.4|11617.4|11621.9|11619.9|11618.9|11616.9|22
1731962100000|2024-11-18 20:35:00|11619.9|11617.9|11618.9|11616.9|11622.4|11620.4|11618.4|11616.4|14
1731962400000|2024-11-18 20:40:00|11618.4|11616.4|11620.9|11618.9|11620.9|11618.9|11616.4|11614.4|28
1731962700000|2024-11-18 20:45:00|11620.4|11618.4|11619.9|11617.9|11620.9|11618.9|11617.9|11615.9|21
1731963000000|2024-11-18 20:50:00|11619.4|11617.4|11616.4|11614.4|11619.9|11617.9|11612.9|11610.9|67
1731963300000|2024-11-18 20:55:00|11616.9|11614.9|11623.1|11617.1|11623.1|11618.9|11614.4|11612.4|48
1731963600000|2024-11-18 21:00:00|11621.7|11615.7|11622.7|11616.7|11623.3|11617.3|11620.5|11614.5|0
1731963900000|2024-11-18 21:05:00|11622.4|11616.4|11618.3|11612.3|11622.4|11616.4|11618.1|11612.1|0
1731964200000|2024-11-18 21:10:00|11618.6|11612.6|11619.7|11613.7|11620.2|11614.2|11617.8|11611.8|0
1731964500000|2024-11-18 21:15:00|11619.6|11613.6|11619.7|11613.7|11619.9|11613.9|11618.4|11612.4|0
1731964800000|2024-11-18 21:20:00|11619.8|11613.8|11619.3|11613.3|11620|11614|11618.9|11612.9|0
1731965100000|2024-11-18 21:25:00|11619.4|11613.4|11619.3|11613.3|11620|11614|11619|11613|0
1731965400000|2024-11-18 21:30:00|11619.2|11613.2|11618.6|11612.6|11619.2|11613.2|11618.6|11612.6|0
1731965700000|2024-11-18 21:35:00|11618.9|11612.9|11619|11613|11619.3|11613.3|11618.6|11612.6|0
1731966000000|2024-11-18 21:40:00|11619.2|11613.2|11619.7|11613.7|11620.2|11614.2|11619.2|11613.2|0
1731966300000|2024-11-18 21:45:00|11619.8|11613.8|11620.2|11614.2|11620.5|11614.5|11619.6|11613.6|0
1731966600000|2024-11-18 21:50:00|11620.5|11614.5|11620.5|11614.5|11620.5|11614.5|11620.2|11614.2|0
1731966900000|2024-11-18 21:55:00|11620.2|11614.2|11620.2|11614.2|11620.5|11614.5|11620|11614|0
1731967200000|2024-11-18 22:00:00|11620|11614|11620.2|11614.2|11620.2|11614.2|11620|11614|0
1731967500000|2024-11-18 22:05:00|11620.3|11614.3|11620.3|11614.3|11620.5|11614.5|11620.3|11614.3|0
1731967800000|2024-11-18 22:10:00|11620.2|11614.2|11620.2|11614.2|11620.2|11614.2|11620.2|11614.2|0
1731968100000|2024-11-18 22:15:00|11620.3|11614.3|11620.5|11614.5|11620.6|11614.6|11620.3|11614.3|0
1731968400000|2024-11-18 22:20:00|11620.6|11614.6|11620.6|11614.6|11620.7|11614.7|11620.2|11614.2|0
1731968700000|2024-11-18 22:25:00|11620.5|11614.5|11620.6|11614.6|11620.6|11614.6|11620.5|11614.5|0
1731969000000|2024-11-18 22:30:00|11620.7|11614.7|11620.9|11614.9|11621.1|11615.1|11620.6|11614.6|0
1731969300000|2024-11-18 22:35:00|11621.1|11615.1|11620.8|11614.8|11621.1|11615.1|11620.8|11614.8|0
1731969600000|2024-11-18 22:40:00|11620.9|11614.9|11621.1|11615.1|11621.1|11615.1|11620.9|11614.9|0
1731969900000|2024-11-18 22:45:00|11620.9|11614.9|11620.9|11614.9|11621.1|11615.1|11620.9|11614.9|0
1731970200000|2024-11-18 22:50:00|11620.8|11614.8|11620.8|11614.8|11620.8|11614.8|11620.8|11614.8|0
1731970500000|2024-11-18 22:55:00|11620.9|11614.9|11620.8|11614.8|11621.1|11615.1|11620.8|11614.8|0
1731970800000|2024-11-18 23:00:00|11621.1|11615.1|11618.6|11612.6|11621.4|11615.4|11617.3|11611.3|0
1731971100000|2024-11-18 23:05:00|11618.4|11612.4|11615.5|11609.5|11618.4|11612.4|11614.6|11608.6|0
1731971400000|2024-11-18 23:10:00|11615.4|11609.4|11614.9|11608.9|11615.8|11609.8|11614.3|11608.3|0
1731971700000|2024-11-18 23:15:00|11615.1|11609.1|11616.1|11610.1|11616.5|11610.5|11614.6|11608.6|0
1731972000000|2024-11-18 23:20:00|11616.2|11610.2|11617.3|11611.3|11617.4|11611.4|11616.2|11610.2|0
1731972300000|2024-11-18 23:25:00|11617.4|11611.4|11618|11612|11618.2|11612.2|11617|11611|0
1731972600000|2024-11-18 23:30:00|11617.9|11611.9|11618.9|11612.9|11619.3|11613.3|11617.7|11611.7|0
1731972900000|2024-11-18 23:35:00|11618.7|11612.7|11618|11612|11618.9|11612.9|11617.3|11611.3|0
1731973200000|2024-11-18 23:40:00|11617.9|11611.9|11618.4|11612.4|11618.9|11612.9|11617.4|11611.4|0
1731973500000|2024-11-18 23:45:00|11618.3|11612.3|11618|11612|11618.3|11612.3|11617.4|11611.4|0
1731973800000|2024-11-18 23:50:00|11617.7|11611.7|11618.6|11612.6|11619.2|11613.2|11617.7|11611.7|0
1731974100000|2024-11-18 23:55:00|11618.4|11612.4|11618.7|11612.7|11618.9|11612.9|11618.4|11612.4|0
1731974400000|2024-11-19 00:00:00|11618.9|11612.9|11618.6|11612.6|11620.1|11614.1|11618.2|11612.2|0
1731974700000|2024-11-19 00:05:00|11618.7|11612.7|11620.4|11614.4|11620.4|11614.4|11618.7|11612.7|0
1731975000000|2024-11-19 00:10:00|11620.5|11614.5|11622.5|11616.5|11622.6|11616.6|11620.1|11614.1|0
1731975300000|2024-11-19 00:15:00|11622.6|11616.6|11639.7|11633.7|11639.7|11633.7|11622.5|11616.5|0
1731975600000|2024-11-19 00:20:00|11639|11633|11640.3|11634.3|11641|11635|11638.2|11632.2|0
1731975900000|2024-11-19 00:25:00|11639.6|11633.6|11641.1|11635.1|11642.5|11636.5|11639.6|11633.6|0
1731976200000|2024-11-19 00:30:00|11641|11635|11638.1|11632.1|11641.1|11635.1|11636.7|11630.7|0
1731976500000|2024-11-19 00:35:00|11637.4|11631.4|11632.3|11626.3|11638.1|11632.1|11632.3|11626.3|0
1731976800000|2024-11-19 00:40:00|11633.7|11627.7|11632.3|11626.3|11635.2|11629.2|11632.3|11626.3|0
1731977100000|2024-11-19 00:45:00|11633|11627|11633.1|11627.1|11633.8|11627.8|11630.2|11624.2|0
1731977400000|2024-11-19 00:50:00|11632.3|11626.3|11634.5|11628.5|11635.2|11629.2|11632.3|11626.3|0
1731977700000|2024-11-19 00:55:00|11633.8|11627.8|11635.2|11629.2|11635.2|11629.2|11633.7|11627.7|0
1731978000000|2024-11-19 01:00:00|11634.5|11628.5|11628.8|11622.8|11634.5|11628.5|11628.8|11622.8|0
1731978300000|2024-11-19 01:05:00|11628.1|11622.1|11628.1|11622.1|11629.5|11623.5|11628.1|11622.1|0
1731978600000|2024-11-19 01:10:00|11628.8|11622.8|11630.9|11624.9|11631.6|11625.6|11628|11622|0
1731978900000|2024-11-19 01:15:00|11631.6|11625.6|11633|11627|11633.7|11627.7|11629.4|11623.4|0
1731979200000|2024-11-19 01:20:00|11633.7|11627.7|11633|11627|11633.7|11627.7|11630.1|11624.1|0
1731979500000|2024-11-19 01:25:00|11633.7|11627.7|11633.7|11627.7|11635.2|11629.2|11632.3|11626.3|0
1731979800000|2024-11-19 01:30:00|11633|11627|11633.7|11627.7|11635.1|11629.1|11630.8|11624.8|0
1731980100000|2024-11-19 01:35:00|11633|11627|11633.7|11627.7|11634.4|11628.4|11632.3|11626.3|0
1731980400000|2024-11-19 01:40:00|11635.1|11629.1|11636.6|11630.6|11636.6|11630.6|11633.7|11627.7|0
1731980700000|2024-11-19 01:45:00|11635.9|11629.9|11639.4|11633.4|11639.5|11633.5|11635.1|11629.1|0
1731981000000|2024-11-19 01:50:00|11639.5|11633.5|11643.7|11637.7|11643.7|11637.7|11639.4|11633.4|0
1731981300000|2024-11-19 01:55:00|11643|11637|11641|11635|11643.8|11637.8|11640.9|11634.9|0
1731981600000|2024-11-19 02:00:00|11641.7|11635.7|11641|11635|11642.4|11636.4|11640.9|11634.9|0
1731981900000|2024-11-19 02:05:00|11641.7|11635.7|11638.1|11632.1|11642.4|11636.4|11638.1|11632.1|0
1731982200000|2024-11-19 02:10:00|11638.8|11632.8|11638.1|11632.1|11639.5|11633.5|11636.6|11630.6|0
1731982500000|2024-11-19 02:15:00|11638.8|11632.8|11640.2|11634.2|11640.2|11634.2|11638.1|11632.1|0
1731982800000|2024-11-19 02:20:00|11640.9|11634.9|11642.4|11636.4|11642.4|11636.4|11639.5|11633.5|0
1731983100000|2024-11-19 02:25:00|11641.7|11635.7|11640.3|11634.3|11642.4|11636.4|11640.3|11634.3|0
1731983400000|2024-11-19 02:30:00|11641|11635|11641.7|11635.7|11643.8|11637.8|11639.6|11633.6|0
1731983700000|2024-11-19 02:35:00|11642.4|11636.4|11642.5|11636.5|11642.5|11636.5|11641|11635|0
1731984000000|2024-11-19 02:40:00|11641.8|11635.8|11641|11635|11643.9|11637.9|11641|11635|0
1731984300000|2024-11-19 02:45:00|11641.1|11635.1|11643.2|11637.2|11643.9|11637.9|11641.1|11635.1|0
1731984600000|2024-11-19 02:50:00|11642.5|11636.5|11643.9|11637.9|11645.3|11639.3|11642.5|11636.5|0
1731984900000|2024-11-19 02:55:00|11645.3|11639.3|11645.3|11639.3|11645.3|11639.3|11645.3|11639.3|0
1731985200000|2024-11-19 03:00:00|11645.4|11639.4|11646.8|11640.8|11648.2|11642.2|11645.3|11639.3|0
1731985500000|2024-11-19 03:05:00|11646.7|11640.7|11648.2|11642.2|11648.2|11642.2|11646.7|11640.7|0
1731986100000|2024-11-19 03:15:00|11649.6|11643.6|11656.9|11650.9|11658.2|11652.2|11648.2|11642.2|0
1731986400000|2024-11-19 03:20:00|11656.8|11650.8|11654.6|11648.6|11656.8|11650.8|11654|11648|0
1731986700000|2024-11-19 03:25:00|11653.9|11647.9|11656.7|11650.7|11656.7|11650.7|11653.2|11647.2|0
1731987000000|2024-11-19 03:30:00|11658.1|11652.1|11661|11655|11661|11655|11658.1|11652.1|0
1731987300000|2024-11-19 03:35:00|11659.6|11653.6|11659.5|11653.5|11660.3|11654.3|11659.5|11653.5|0
1731987600000|2024-11-19 03:40:00|11659.6|11653.6|11661|11655|11661|11655|11659.5|11653.5|0
1731987900000|2024-11-19 03:45:00|11660.9|11654.9|11660.9|11654.9|11661|11655|11659.5|11653.5|0
1731988200000|2024-11-19 03:50:00|11661|11655|11662.3|11656.3|11666.6|11660.6|11661|11655|0
1731988500000|2024-11-19 03:55:00|11662.4|11656.4|11661|11655|11663.8|11657.8|11659.5|11653.5|0
1731988800000|2024-11-19 04:00:00|11662.4|11656.4|11661|11655|11662.4|11656.4|11661|11655|0
1731989100000|2024-11-19 04:05:00|11662.4|11656.4|11660.3|11654.3|11663.1|11657.1|11660.3|11654.3|0
1731989400000|2024-11-19 04:10:00|11661|11655|11665.3|11659.3|11665.3|11659.3|11659.6|11653.6|0
1731989700000|2024-11-19 04:15:00|11666.7|11660.7|11666|11660|11666.7|11660.7|11663.9|11657.9|0
1731990000000|2024-11-19 04:20:00|11666.7|11660.7|11663.9|11657.9|11666.7|11660.7|11661|11655|0
1731990300000|2024-11-19 04:25:00|11663.2|11657.2|11663.9|11657.9|11663.9|11657.9|11661|11655|0
1731990600000|2024-11-19 04:30:00|11662.5|11656.5|11661.7|11655.7|11663.1|11657.1|11661.7|11655.7|0
1731990900000|2024-11-19 04:35:00|11663.1|11657.1|11664.5|11658.5|11664.5|11658.5|11660.2|11654.2|0
1731991200000|2024-11-19 04:40:00|11663.8|11657.8|11662.3|11656.3|11664.5|11658.5|11661.6|11655.6|0
1731991500000|2024-11-19 04:45:00|11663|11657|11658.8|11652.8|11663|11657|11658.8|11652.8|0
1731991800000|2024-11-19 04:50:00|11659.5|11653.5|11654.5|11648.5|11659.5|11653.5|11654.5|11648.5|0
1731992100000|2024-11-19 04:55:00|11655.2|11649.2|11656|11650|11656|11650|11654.5|11648.5|0
1731992400000|2024-11-19 05:00:00|11655.3|11649.3|11654.5|11648.5|11657.4|11651.4|11654.5|11648.5|0
1731992700000|2024-11-19 05:05:00|11654.6|11648.6|11651.7|11645.7|11654.6|11648.6|11651.7|11645.7|0
1731993000000|2024-11-19 05:10:00|11653.1|11647.1|11653.1|11647.1|11653.1|11647.1|11651.7|11645.7|0
1731993300000|2024-11-19 05:15:00|11653.8|11647.8|11651.6|11645.6|11654.5|11648.5|11650.3|11644.3|0
1731993600000|2024-11-19 05:20:00|11651.7|11645.7|11651.6|11645.6|11653.1|11647.1|11651.6|11645.6|0
1731993900000|2024-11-19 05:25:00|11653|11647|11653|11647|11655.9|11649.9|11653|11647|0
1731994200000|2024-11-19 05:30:00|11653.1|11647.1|11653|11647|11653.8|11647.8|11653|11647|0
1731994500000|2024-11-19 05:35:00|11654.4|11648.4|11653|11647|11654.4|11648.4|11653|11647|0
1731994800000|2024-11-19 05:40:00|11654.4|11648.4|11653|11647|11654.4|11648.4|11651.6|11645.6|0
1731995100000|2024-11-19 05:45:00|11651.6|11645.6|11651.6|11645.6|11653|11647|11651.6|11645.6|0
1731995400000|2024-11-19 05:50:00|11652.3|11646.3|11651.6|11645.6|11653|11647|11651.6|11645.6|0
1731995700000|2024-11-19 05:55:00|11652.3|11646.3|11655.9|11649.9|11655.9|11649.9|11652.3|11646.3|0
1731996000000|2024-11-19 06:00:00|11655.2|11649.2|11653|11647|11655.9|11649.9|11653|11647|0
1731996300000|2024-11-19 06:05:00|11652.3|11646.3|11654.4|11648.4|11655.9|11649.9|11651.6|11645.6|0
1731996600000|2024-11-19 06:10:00|11653.7|11647.7|11653|11647|11654.4|11648.4|11651.6|11645.6|0
1731996900000|2024-11-19 06:15:00|11654.4|11648.4|11657.3|11651.3|11657.3|11651.3|11654.4|11648.4|0
1731997200000|2024-11-19 06:20:00|11658.7|11652.7|11658.7|11652.7|11660.1|11654.1|11658.7|11652.7|0
1731997500000|2024-11-19 06:25:00|11657.3|11651.3|11657.3|11651.3|11658.7|11652.7|11657.2|11651.2|0
1731997800000|2024-11-19 06:30:00|11658.7|11652.7|11653|11647|11658.7|11652.7|11651.6|11645.6|0
1731998100000|2024-11-19 06:35:00|11653.3|11647.3|11651.9|11645.9|11653.3|11647.3|11651.9|11645.9|0
1731998400000|2024-11-19 06:40:00|11653.3|11647.3|11653.3|11647.3|11653.3|11647.3|11651.9|11645.9|0
1731998700000|2024-11-19 06:45:00|11652.6|11646.6|11653.3|11647.3|11653.3|11647.3|11651.9|11645.9|0
1731999000000|2024-11-19 06:50:00|11654.7|11648.7|11651.9|11645.9|11654.7|11648.7|11651.9|11645.9|0
1731999300000|2024-11-19 06:55:00|11652.6|11646.6|11651.9|11645.9|11652.6|11646.6|11651.2|11645.2|0
1731999600000|2024-11-19 07:00:00|11649.1|11643.1|11650.7|11648.7|11656.2|11654.2|11637.7|11635.7|27
1731999900000|2024-11-19 07:05:00|11651.2|11649.2|11645.7|11643.7|11651.2|11649.2|11642.2|11640.2|9
1732000200000|2024-11-19 07:10:00|11646.2|11644.2|11653.7|11651.7|11655.7|11653.7|11645.2|11643.2|37
1732000500000|2024-11-19 07:15:00|11654.2|11652.2|11666.7|11664.7|11667.2|11665.2|11653.7|11651.7|21
1732000800000|2024-11-19 07:20:00|11667.2|11665.2|11671.2|11669.2|11675.2|11673.2|11667.2|11665.2|16
1732001100000|2024-11-19 07:25:00|11670.2|11668.2|11673.2|11671.2|11674.7|11672.7|11665.7|11663.7|4
1732001400000|2024-11-19 07:30:00|11673.7|11671.7|11668.7|11666.7|11676.7|11674.7|11668.2|11666.2|5
1732001700000|2024-11-19 07:35:00|11669.2|11667.2|11669.2|11667.2|11671.2|11669.2|11668.7|11666.7|3
1732002000000|2024-11-19 07:40:00|11669.7|11667.7|11671.2|11669.2|11671.2|11669.2|11666.2|11664.2|5
1732002300000|2024-11-19 07:45:00|11670.7|11668.7|11673.7|11671.7|11673.7|11671.7|11669.7|11667.7|23
1732002600000|2024-11-19 07:50:00|11674.2|11672.2|11676.7|11674.7|11679.7|11677.7|11672.7|11670.7|43
1732002900000|2024-11-19 07:55:00|11676.2|11674.2|11668.7|11666.7|11676.2|11674.2|11668.2|11666.2|49
1732003200000|2024-11-19 08:00:00|11667.7|11665.7|11699.7|11697.7|11701.7|11699.7|11663.2|11661.2|442
1732003500000|2024-11-19 08:05:00|11698.2|11696.2|11667.7|11665.7|11711.7|11709.7|11667.7|11665.7|303
1732003800000|2024-11-19 08:10:00|11667.2|11665.2|11654.7|11652.7|11674.7|11672.7|11653.7|11651.7|287
1732004100000|2024-11-19 08:15:00|11655.2|11653.2|11651.2|11649.2|11660.2|11658.2|11649.7|11647.7|170
1732004400000|2024-11-19 08:20:00|11650.7|11648.7|11637.7|11635.7|11653.2|11651.2|11633.7|11631.7|215
1732004700000|2024-11-19 08:25:00|11637.2|11635.2|11627.2|11625.2|11640.2|11638.2|11620.7|11618.7|155
1732005000000|2024-11-19 08:30:00|11627.7|11625.7|11626.7|11624.7|11632.7|11630.7|11618.2|11616.2|332
1732005300000|2024-11-19 08:35:00|11626.2|11624.2|11599.7|11597.7|11626.7|11624.7|11599.7|11597.7|156
1732005600000|2024-11-19 08:40:00|11598.3|11596.3|11581.8|11579.8|11600.8|11598.8|11578.3|11576.3|241
1732005900000|2024-11-19 08:45:00|11582.3|11580.3|11610.3|11608.3|11614.3|11612.3|11582.3|11580.3|160
1732006200000|2024-11-19 08:50:00|11610.8|11608.8|11607.3|11605.3|11615.3|11613.3|11602.3|11600.3|94
1732006500000|2024-11-19 08:55:00|11607.8|11605.8|11602.3|11600.3|11611.3|11609.3|11596.3|11594.3|167
1732006800000|2024-11-19 09:00:00|11601.8|11599.8|11606.3|11604.3|11609.3|11607.3|11594.8|11592.8|206
1732007100000|2024-11-19 09:05:00|11606.8|11604.8|11599.3|11597.3|11612.3|11610.3|11597.8|11595.8|167
1732007400000|2024-11-19 09:10:00|11599.8|11597.8|11593.3|11591.3|11606.8|11604.8|11593.3|11591.3|167
1732007700000|2024-11-19 09:15:00|11592.8|11590.8|11557.8|11555.8|11597.3|11595.3|11555.3|11553.3|243
1732008000000|2024-11-19 09:20:00|11558.3|11556.3|11542.3|11540.3|11562.8|11560.8|11541.3|11539.3|152
1732008300000|2024-11-19 09:25:00|11542.8|11540.8|11517.8|11515.8|11545.8|11543.8|11512.3|11510.3|274
1732008600000|2024-11-19 09:30:00|11518.3|11516.3|11523.8|11521.8|11533.3|11531.3|11509.3|11507.3|297
1732008900000|2024-11-19 09:35:00|11524.3|11522.3|11529.8|11527.8|11538.8|11536.8|11520.3|11518.3|364
1732009200000|2024-11-19 09:40:00|11529.3|11527.3|11513.3|11511.3|11530.3|11528.3|11511.3|11509.3|162
1732009500000|2024-11-19 09:45:00|11512.8|11510.8|11509.3|11507.3|11515.3|11513.3|11505.8|11503.8|248
1732009800000|2024-11-19 09:50:00|11508.8|11506.8|11516.3|11514.3|11523.3|11521.3|11499.3|11497.3|278
1732010100000|2024-11-19 09:55:00|11517.8|11515.8|11513.8|11511.8|11523.3|11521.3|11507.8|11505.8|304
1732010400000|2024-11-19 10:00:00|11513.3|11511.3|11523.3|11521.3|11532.3|11530.3|11513.3|11511.3|215
1732010700000|2024-11-19 10:05:00|11524.3|11522.3|11522.3|11520.3|11529.8|11527.8|11521.3|11519.3|130
1732011000000|2024-11-19 10:10:00|11521.8|11519.8|11516.8|11514.8|11524.3|11522.3|11514.3|11512.3|208
1732011300000|2024-11-19 10:15:00|11517.3|11515.3|11525.8|11523.8|11528.3|11526.3|11515.8|11513.8|97
1732011600000|2024-11-19 10:20:00|11524.8|11522.8|11529.3|11527.3|11534.3|11532.3|11520.3|11518.3|271
1732011900000|2024-11-19 10:25:00|11528.8|11526.8|11514.3|11512.3|11528.8|11526.8|11512.3|11510.3|44
1732012200000|2024-11-19 10:30:00|11513.8|11511.8|11514.3|11512.3|11516.8|11514.8|11507.3|11505.3|78
1732012500000|2024-11-19 10:35:00|11514.8|11512.8|11511.3|11509.3|11517.3|11515.3|11507.8|11505.8|78
1732012800000|2024-11-19 10:40:00|11510.8|11508.8|11514.3|11512.3|11515.3|11513.3|11504.8|11502.8|198
1732013100000|2024-11-19 10:45:00|11513.8|11511.8|11522.8|11520.8|11525.3|11523.3|11511.3|11509.3|626
1732013400000|2024-11-19 10:50:00|11522.3|11520.3|11521.3|11519.3|11525.3|11523.3|11516.3|11514.3|58
1732013700000|2024-11-19 10:55:00|11521.8|11519.8|11526.3|11524.3|11528.8|11526.8|11521.8|11519.8|76
1732014000000|2024-11-19 11:00:00|11525.3|11523.3|11527.3|11525.3|11534.8|11532.8|11525.3|11523.3|83
1732014300000|2024-11-19 11:05:00|11526.8|11524.8|11532.8|11530.8|11535.8|11533.8|11526.8|11524.8|71
1732014600000|2024-11-19 11:10:00|11532.3|11530.3|11534.3|11532.3|11534.8|11532.8|11527.3|11525.3|83
1732014900000|2024-11-19 11:15:00|11533.8|11531.8|11521.3|11519.3|11535.8|11533.8|11520.8|11518.8|99
1732015200000|2024-11-19 11:20:00|11521.8|11519.8|11520.8|11518.8|11523.3|11521.3|11518.8|11516.8|69
1732015500000|2024-11-19 11:25:00|11520.3|11518.3|11519.8|11517.8|11524.3|11522.3|11515.8|11513.8|67
1732015800000|2024-11-19 11:30:00|11519.3|11517.3|11530.8|11528.8|11534.3|11532.3|11515.3|11513.3|932
1732016100000|2024-11-19 11:35:00|11531.3|11529.3|11525.3|11523.3|11531.3|11529.3|11520.8|11518.8|119
1732016400000|2024-11-19 11:40:00|11524.8|11522.8|11530.8|11528.8|11532.8|11530.8|11520.3|11518.3|73
1732016700000|2024-11-19 11:45:00|11530.3|11528.3|11517.8|11515.8|11530.8|11528.8|11517.8|11515.8|92
1732017000000|2024-11-19 11:50:00|11518.3|11516.3|11516.8|11514.8|11521.3|11519.3|11513.8|11511.8|62
1732017300000|2024-11-19 11:55:00|11517.3|11515.3|11524.8|11522.8|11524.8|11522.8|11511.3|11509.3|80
1732017600000|2024-11-19 12:00:00|11525.3|11523.3|11531.8|11529.8|11533.8|11531.8|11521.8|11519.8|99
1732017900000|2024-11-19 12:05:00|11531.3|11529.3|11535.3|11533.3|11535.3|11533.3|11526.8|11524.8|49
1732018200000|2024-11-19 12:10:00|11535.8|11533.8|11529.8|11527.8|11539.8|11537.8|11529.8|11527.8|104
1732018500000|2024-11-19 12:15:00|11530.3|11528.3|11519.3|11517.3|11531.8|11529.8|11518.8|11516.8|63
1732018800000|2024-11-19 12:20:00|11518.8|11516.8|11528.8|11526.8|11529.3|11527.3|11515.8|11513.8|60
1732019100000|2024-11-19 12:25:00|11529.3|11527.3|11530.3|11528.3|11532.3|11530.3|11526.3|11524.3|45
1732019400000|2024-11-19 12:30:00|11529.8|11527.8|11522.8|11520.8|11531.3|11529.3|11519.8|11517.8|51
1732019700000|2024-11-19 12:35:00|11523.3|11521.3|11515.3|11513.3|11523.3|11521.3|11514.8|11512.8|45
1732020000000|2024-11-19 12:40:00|11516.3|11514.3|11524.3|11522.3|11527.3|11525.3|11515.8|11513.8|31
1732020300000|2024-11-19 12:45:00|11523.8|11521.8|11520.3|11518.3|11523.8|11521.8|11517.8|11515.8|50
1732020600000|2024-11-19 12:50:00|11520.8|11518.8|11530.8|11528.8|11530.8|11528.8|11518.3|11516.3|48
1732020900000|2024-11-19 12:55:00|11531.3|11529.3|11533.8|11531.8|11535.8|11533.8|11527.3|11525.3|83
1732021200000|2024-11-19 13:00:00|11532.8|11530.8|11527.8|11525.8|11537.3|11535.3|11527.3|11525.3|120
1732021500000|2024-11-19 13:05:00|11527.3|11525.3|11516.8|11514.8|11529.3|11527.3|11516.8|11514.8|107
1732021800000|2024-11-19 13:10:00|11517.3|11515.3|11512.8|11510.8|11519.8|11517.8|11509.3|11507.3|93
1732022100000|2024-11-19 13:15:00|11513.3|11511.3|11504.3|11502.3|11513.8|11511.8|11500.8|11498.8|100
1732022400000|2024-11-19 13:20:00|11503.8|11501.8|11501.3|11499.3|11505.8|11503.8|11494.8|11492.8|93
1732022700000|2024-11-19 13:25:00|11501.8|11499.8|11501.3|11499.3|11504.8|11502.8|11497.8|11495.8|92
1732023000000|2024-11-19 13:30:00|11500.8|11498.8|11496.3|11494.3|11501.3|11499.3|11490.8|11488.8|122
1732023300000|2024-11-19 13:35:00|11495.8|11493.8|11510.8|11508.8|11513.3|11511.3|11494.3|11492.3|188
1732023600000|2024-11-19 13:40:00|11511.8|11509.8|11500.3|11498.3|11512.3|11510.3|11496.3|11494.3|222
1732023900000|2024-11-19 13:45:00|11499.8|11497.8|11475.3|11473.3|11505.8|11503.8|11475.3|11473.3|243
1732024200000|2024-11-19 13:50:00|11474.8|11472.8|11450.8|11448.8|11476.3|11474.3|11447.8|11445.8|363
1732024500000|2024-11-19 13:55:00|11450.3|11448.3|11440.3|11438.3|11454.3|11452.3|11439.8|11437.8|425
1732024800000|2024-11-19 14:00:00|11439.8|11437.8|11448.3|11446.3|11451.3|11449.3|11427.3|11425.3|482
1732025100000|2024-11-19 14:05:00|11448.8|11446.8|11476.8|11474.8|11480.8|11478.8|11440.3|11438.3|396
1732025400000|2024-11-19 14:10:00|11476.3|11474.3|11478.3|11476.3|11481.8|11479.8|11469.8|11467.8|99
1732025700000|2024-11-19 14:15:00|11477.8|11475.8|11472.3|11470.3|11484.3|11482.3|11471.3|11469.3|168
1732026000000|2024-11-19 14:20:00|11471.8|11469.8|11469.3|11467.3|11479.8|11477.8|11467.3|11465.3|150
1732026300000|2024-11-19 14:25:00|11468.8|11466.8|11475.3|11473.3|11476.3|11474.3|11466.8|11464.8|99
1732026600000|2024-11-19 14:30:00|11475.8|11473.8|11486.3|11484.3|11491.3|11489.3|11467.8|11465.8|155
1732026900000|2024-11-19 14:35:00|11485.8|11483.8|11493.3|11491.3|11496.3|11494.3|11481.3|11479.3|280
1732027200000|2024-11-19 14:40:00|11493.8|11491.8|11489.8|11487.8|11494.8|11492.8|11482.8|11480.8|134
1732027500000|2024-11-19 14:45:00|11488.8|11486.8|11480.8|11478.8|11497.8|11495.8|11475.3|11473.3|177
1732027800000|2024-11-19 14:50:00|11481.3|11479.3|11473.3|11471.3|11486.3|11484.3|11471.3|11469.3|197
1732028100000|2024-11-19 14:55:00|11472.8|11470.8|11470.8|11468.8|11476.3|11474.3|11466.3|11464.3|93
1732028400000|2024-11-19 15:00:00|11475.3|11473.3|11475.3|11473.3|11481.3|11479.3|11463.8|11461.8|156
1732028700000|2024-11-19 15:05:00|11475.8|11473.8|11487.3|11485.3|11490.3|11488.3|11472.8|11470.8|242
1732029000000|2024-11-19 15:10:00|11488.1|11486.1|11488.6|11486.6|11493.6|11491.6|11484.6|11482.6|173
1732029300000|2024-11-19 15:15:00|11489.1|11487.1|11496.6|11494.6|11501.6|11499.6|11481.6|11479.6|146
1732029600000|2024-11-19 15:20:00|11495.6|11493.6|11496.1|11494.1|11496.1|11494.1|11486.6|11484.6|834
1732029900000|2024-11-19 15:25:00|11495.1|11493.1|11493.6|11491.6|11496.6|11494.6|11487.6|11485.6|154
1732030200000|2024-11-19 15:30:00|11493.1|11491.1|11500.1|11498.1|11501.6|11499.6|11488.6|11486.6|170
1732030500000|2024-11-19 15:35:00|11499.1|11497.1|11524.6|11522.6|11526.6|11524.6|11499.1|11497.1|745
1732030800000|2024-11-19 15:40:00|11525.6|11523.6|11519.6|11517.6|11526.6|11524.6|11517.6|11515.6|263
1732031100000|2024-11-19 15:45:00|11520.1|11518.1|11522.1|11520.1|11526.1|11524.1|11510.6|11508.6|236
1732031400000|2024-11-19 15:50:00|11521.6|11519.6|11526.1|11524.1|11530.1|11528.1|11520.6|11518.6|422
1732031700000|2024-11-19 15:55:00|11525.6|11523.6|11520.1|11518.1|11528.6|11526.6|11519.1|11517.1|226
1732032000000|2024-11-19 16:00:00|11520.6|11518.6|11519.6|11517.6|11523.6|11521.6|11514.6|11512.6|228
1732032300000|2024-11-19 16:05:00|11519.1|11517.1|11517.6|11515.6|11521.6|11519.6|11515.1|11513.1|332
1732032600000|2024-11-19 16:10:00|11518.1|11516.1|11523.1|11521.1|11524.1|11522.1|11517.6|11515.6|320
1732032900000|2024-11-19 16:15:00|11522.6|11520.6|11531.1|11529.1|11533.6|11531.6|11522.6|11520.6|532
1732033200000|2024-11-19 16:20:00|11532.1|11530.1|11537.1|11535.1|11538.1|11536.1|11529.6|11527.6|505
1732033500000|2024-11-19 16:25:00|11537.6|11535.6|11541.1|11539.1|11543.6|11541.6|11534.6|11532.6|1618
1732033800000|2024-11-19 16:30:00|11542.1|11540.1|11544.1|11542.1|11548.6|11546.6|11539.6|11537.6|843
1732034100000|2024-11-19 16:35:00|11544.6|11542.6|11548.6|11546.6|11551.1|11549.1|11542.1|11540.1|172
1732034400000|2024-11-19 16:40:00|11549.1|11547.1|11548.6|11546.6|11554.6|11552.6|11543.6|11541.6|341
1732034700000|2024-11-19 16:45:00|11545.6|11543.6|11541.6|11539.6|11548.6|11546.6|11540.1|11538.1|145
1732035000000|2024-11-19 16:50:00|11542.6|11540.6|11543.6|11541.6|11548.1|11546.1|11539.1|11537.1|109
1732035300000|2024-11-19 16:55:00|11544.1|11542.1|11550.6|11548.6|11551.6|11549.6|11543.6|11541.6|86
1732035600000|2024-11-19 17:00:00|11551.1|11549.1|11545.6|11543.6|11554.6|11552.6|11545.1|11543.1|150
1732035900000|2024-11-19 17:05:00|11546.1|11544.1|11548.6|11546.6|11550.1|11548.1|11543.6|11541.6|38
1732036200000|2024-11-19 17:10:00|11548.1|11546.1|11547.1|11545.1|11548.1|11546.1|11544.1|11542.1|23
1732036500000|2024-11-19 17:15:00|11546.6|11544.6|11549.6|11547.6|11551.6|11549.6|11546.1|11544.1|30
1732036800000|2024-11-19 17:20:00|11549.1|11547.1|11546.1|11544.1|11552.1|11550.1|11540.1|11538.1|26
1732037100000|2024-11-19 17:25:00|11546.6|11544.6|11553.1|11551.1|11554.1|11552.1|11546.1|11544.1|50
1732037400000|2024-11-19 17:30:00|11552.6|11550.6|11560.6|11558.6|11561.1|11559.1|11551.1|11549.1|41
1732037700000|2024-11-19 17:35:00|11560.1|11558.1|11562.1|11560.1|11563.6|11561.6|11558.1|11556.1|25
1732038000000|2024-11-19 17:40:00|11561.6|11559.6|11557.1|11555.1|11562.6|11560.6|11555.6|11553.6|30
1732038300000|2024-11-19 17:45:00|11556.6|11554.6|11554.6|11552.6|11558.6|11556.6|11552.1|11550.1|27
1732038600000|2024-11-19 17:50:00|11555.1|11553.1|11557.1|11555.1|11558.1|11556.1|11553.1|11551.1|20
1732038900000|2024-11-19 17:55:00|11556.6|11554.6|11556.1|11554.1|11559.6|11557.6|11553.1|11551.1|22
1732039200000|2024-11-19 18:00:00|11556.6|11554.6|11554.6|11552.6|11556.6|11554.6|11551.6|11549.6|11
1732039500000|2024-11-19 18:05:00|11554.1|11552.1|11558.6|11556.6|11559.6|11557.6|11553.1|11551.1|36
1732039800000|2024-11-19 18:10:00|11559.1|11557.1|11560.1|11558.1|11562.1|11560.1|11557.1|11555.1|32
1732040100000|2024-11-19 18:15:00|11559.6|11557.6|11558.6|11556.6|11561.1|11559.1|11557.1|11555.1|10
1732040400000|2024-11-19 18:20:00|11559.1|11557.1|11559.1|11557.1|11560.1|11558.1|11558.1|11556.1|15
1732040700000|2024-11-19 18:25:00|11559.6|11557.6|11561.1|11559.1|11561.6|11559.6|11558.6|11556.6|8
1732041000000|2024-11-19 18:30:00|11561.6|11559.6|11562.6|11560.6|11562.6|11560.6|11558.1|11556.1|16
1732041300000|2024-11-19 18:35:00|11562.1|11560.1|11564.1|11562.1|11564.1|11562.1|11559.6|11557.6|18
1732041600000|2024-11-19 18:40:00|11563.6|11561.6|11562.6|11560.6|11564.1|11562.1|11561.6|11559.6|16
1732041900000|2024-11-19 18:45:00|11563.6|11561.6|11566.1|11564.1|11567.1|11565.1|11563.1|11561.1|9
1732042200000|2024-11-19 18:50:00|11566.6|11564.6|11569.1|11567.1|11571.1|11569.1|11566.1|11564.1|18
1732042500000|2024-11-19 18:55:00|11568.6|11566.6|11573.6|11571.6|11574.6|11572.6|11568.6|11566.6|16
1732042800000|2024-11-19 19:00:00|11574.1|11572.1|11571.1|11569.1|11575.1|11573.1|11570.1|11568.1|7
1732043100000|2024-11-19 19:05:00|11570.6|11568.6|11570.6|11568.6|11572.1|11570.1|11569.1|11567.1|3
1732043400000|2024-11-19 19:10:00|11571.1|11569.1|11569.1|11567.1|11571.6|11569.6|11568.6|11566.6|2
1732043700000|2024-11-19 19:15:00|11568.6|11566.6|11565.6|11563.6|11569.6|11567.6|11563.1|11561.1|19
1732044000000|2024-11-19 19:20:00|11565.1|11563.1|11567.1|11565.1|11568.6|11566.6|11565.1|11563.1|2
1732044300000|2024-11-19 19:25:00|11566.6|11564.6|11563.6|11561.6|11567.1|11565.1|11563.1|11561.1|13
1732044600000|2024-11-19 19:30:00|11564.1|11562.1|11556.1|11554.1|11566.1|11564.1|11556.1|11554.1|8
1732044900000|2024-11-19 19:35:00|11555.6|11553.6|11547.1|11545.1|11557.1|11555.1|11544.6|11542.6|70
1732045200000|2024-11-19 19:40:00|11546.6|11544.6|11551.1|11549.1|11552.1|11550.1|11545.1|11543.1|13
1732045500000|2024-11-19 19:45:00|11551.6|11549.6|11545.1|11543.1|11552.1|11550.1|11545.1|11543.1|12
1732045800000|2024-11-19 19:50:00|11545.6|11543.6|11552.1|11550.1|11552.6|11550.6|11545.6|11543.6|4
1732046100000|2024-11-19 19:55:00|11552.6|11550.6|11551.1|11549.1|11555.6|11553.6|11550.1|11548.1|4
1732046400000|2024-11-19 20:00:00|11552.1|11550.1|11551.6|11549.6|11553.6|11551.6|11549.6|11547.6|23
1732046700000|2024-11-19 20:05:00|11552.1|11550.1|11553.1|11551.1|11554.6|11552.6|11550.6|11548.6|9
1732047000000|2024-11-19 20:10:00|11552.6|11550.6|11554.1|11552.1|11555.1|11553.1|11551.1|11549.1|16
1732047300000|2024-11-19 20:15:00|11554.6|11552.6|11558.1|11556.1|11558.1|11556.1|11553.1|11551.1|3
1732047600000|2024-11-19 20:20:00|11558.6|11556.6|11556.1|11554.1|11559.6|11557.6|11555.6|11553.6|18
1732047900000|2024-11-19 20:25:00|11556.6|11554.6|11558.1|11556.1|11558.1|11556.1|11556.1|11554.1|6
1732048200000|2024-11-19 20:30:00|11557.6|11555.6|11560.1|11558.1|11560.6|11558.6|11555.1|11553.1|10
1732048500000|2024-11-19 20:35:00|11559.6|11557.6|11560.6|11558.6|11562.1|11560.1|11558.6|11556.6|8
1732048800000|2024-11-19 20:40:00|11561.1|11559.1|11558.6|11556.6|11561.1|11559.1|11558.6|11556.6|4
1732049100000|2024-11-19 20:45:00|11559.1|11557.1|11561.1|11559.1|11561.6|11559.6|11556.1|11554.1|20
1732049400000|2024-11-19 20:50:00|11563.1|11561.1|11561.1|11559.1|11565.1|11563.1|11559.6|11557.6|21
1732049700000|2024-11-19 20:55:00|11561.6|11559.6|11559.9|11553.9|11562.6|11560.6|11556.1|11553.9|55
1732050000000|2024-11-19 21:00:00|11560.6|11554.6|11562.7|11556.7|11565.6|11559.6|11559.9|11553.9|0
1732050300000|2024-11-19 21:05:00|11562.8|11556.8|11564.4|11558.4|11565.6|11559.6|11562.7|11556.7|0
1732050600000|2024-11-19 21:10:00|11564.1|11558.1|11564.1|11558.1|11565.3|11559.3|11563|11557|0
1732050900000|2024-11-19 21:15:00|11563.8|11557.8|11563.4|11557.4|11564.1|11558.1|11562.7|11556.7|0
1732051200000|2024-11-19 21:20:00|11563.3|11557.3|11561.5|11555.5|11563.3|11557.3|11561.3|11555.3|0
1732051500000|2024-11-19 21:25:00|11561.3|11555.3|11562.1|11556.1|11562.2|11556.2|11561.1|11555.1|0
1732051800000|2024-11-19 21:30:00|11561.9|11555.9|11561.1|11555.1|11562.1|11556.1|11560.6|11554.6|0
1732052100000|2024-11-19 21:35:00|11560.9|11554.9|11561.3|11555.3|11561.5|11555.5|11560.9|11554.9|0
1732052400000|2024-11-19 21:40:00|11561.2|11555.2|11561.3|11555.3|11562.2|11556.2|11560.8|11554.8|0
1732052700000|2024-11-19 21:45:00|11561.1|11555.1|11561.1|11555.1|11561.3|11555.3|11560.6|11554.6|0
1732053000000|2024-11-19 21:50:00|11561|11555|11560.3|11554.3|11561|11555|11560.3|11554.3|0
1732053300000|2024-11-19 21:55:00|11560.2|11554.2|11559.1|11553.1|11560.6|11554.6|11558.6|11552.6|0
1732053600000|2024-11-19 22:00:00|11559.2|11553.2|11559.3|11553.3|11559.4|11553.4|11559.2|11553.2|0
1732053900000|2024-11-19 22:05:00|11559.1|11553.1|11559.1|11553.1|11559.1|11553.1|11559|11553|0
1732054200000|2024-11-19 22:10:00|11558.7|11552.7|11559|11553|11559.3|11553.3|11558.6|11552.6|0
1732054500000|2024-11-19 22:15:00|11559.1|11553.1|11558.6|11552.6|11559.1|11553.1|11558.4|11552.4|0
1732054800000|2024-11-19 22:20:00|11558.7|11552.7|11558.4|11552.4|11558.7|11552.7|11558.3|11552.3|0
1732055100000|2024-11-19 22:25:00|11558.6|11552.6|11558.6|11552.6|11558.7|11552.7|11558.4|11552.4|0
1732055400000|2024-11-19 22:30:00|11558.7|11552.7|11558.4|11552.4|11558.9|11552.9|11558.3|11552.3|0
1732055700000|2024-11-19 22:35:00|11558.1|11552.1|11558.4|11552.4|11558.4|11552.4|11558.1|11552.1|0
1732056000000|2024-11-19 22:40:00|11558.3|11552.3|11558.3|11552.3|11558.3|11552.3|11558.3|11552.3|0
1732056300000|2024-11-19 22:45:00|11558.4|11552.4|11557.7|11551.7|11558.4|11552.4|11557.5|11551.5|0
1732056600000|2024-11-19 22:50:00|11557.5|11551.5|11557.8|11551.8|11557.8|11551.8|11557.5|11551.5|0
1732056900000|2024-11-19 22:55:00|11558|11552|11557.7|11551.7|11558|11552|11557.7|11551.7|0
1732057200000|2024-11-19 23:00:00|11557.8|11551.8|11560|11554|11560.2|11554.2|11557.7|11551.7|0
1732057500000|2024-11-19 23:05:00|11560.2|11554.2|11563.6|11557.6|11563.6|11557.6|11560.2|11554.2|0
1732057800000|2024-11-19 23:10:00|11563.3|11557.3|11562.8|11556.8|11563.3|11557.3|11562.4|11556.4|0
1732058100000|2024-11-19 23:15:00|11562.7|11556.7|11564.4|11558.4|11564.4|11558.4|11562.4|11556.4|0
1732058400000|2024-11-19 23:20:00|11564.6|11558.6|11564.3|11558.3|11564.7|11558.7|11563|11557|0
1732058700000|2024-11-19 23:25:00|11564.2|11558.2|11563.3|11557.3|11565|11559|11563.3|11557.3|0
1732059000000|2024-11-19 23:30:00|11563|11557|11564.4|11558.4|11564.4|11558.4|11562.1|11556.1|0
1732059300000|2024-11-19 23:35:00|11564.5|11558.5|11564.4|11558.4|11564.9|11558.9|11563.7|11557.7|0
1732059600000|2024-11-19 23:40:00|11564.5|11558.5|11565.2|11559.2|11565.9|11559.9|11564.5|11558.5|0
1732059900000|2024-11-19 23:45:00|11565|11559|11564.9|11558.9|11565.2|11559.2|11564.2|11558.2|0
1732060200000|2024-11-19 23:50:00|11565|11559|11564.9|11558.9|11565.6|11559.6|11564.4|11558.4|0
1732060500000|2024-11-19 23:55:00|11565|11559|11565.3|11559.3|11565.5|11559.5|11564.7|11558.7|0
1732060800000|2024-11-20 00:00:00|11565.5|11559.5|11566.4|11560.4|11566.4|11560.4|11564.7|11558.7|0
1732061100000|2024-11-20 00:05:00|11566.3|11560.3|11566.6|11560.6|11566.8|11560.8|11565.6|11559.6|0
1732061400000|2024-11-20 00:10:00|11566.7|11560.7|11568|11562|11569|11563|11566.7|11560.7|0
1732061700000|2024-11-20 00:15:00|11568.8|11562.8|11572.3|11566.3|11577.9|11571.9|11568.7|11562.7|0
1732062000000|2024-11-20 00:20:00|11572.2|11566.2|11573.8|11567.8|11579.5|11573.5|11572.2|11566.2|0
1732062300000|2024-11-20 00:25:00|11574.5|11568.5|11570.9|11564.9|11575.2|11569.2|11570.9|11564.9|0
1732062600000|2024-11-20 00:30:00|11571.5|11565.5|11572.9|11566.9|11574.4|11568.4|11570.1|11564.1|0
1732062900000|2024-11-20 00:35:00|11572.2|11566.2|11575.8|11569.8|11576.5|11570.5|11570.8|11564.8|0
1732063200000|2024-11-20 00:40:00|11576.5|11570.5|11580|11574|11580|11574|11576.5|11570.5|0
1732063500000|2024-11-20 00:45:00|11581.4|11575.4|11581.4|11575.4|11581.4|11575.4|11576.5|11570.5|0
1732063800000|2024-11-20 00:50:00|11580.7|11574.7|11574.3|11568.3|11580.7|11574.7|11572.9|11566.9|0
1732064100000|2024-11-20 00:55:00|11574.4|11568.4|11570.1|11564.1|11575.8|11569.8|11569.3|11563.3|0
1732064400000|2024-11-20 01:00:00|11570|11564|11573.6|11567.6|11575.7|11569.7|11570|11564|0
1732064700000|2024-11-20 01:05:00|11574.3|11568.3|11570.1|11564.1|11575.1|11569.1|11570.1|11564.1|0
1732065000000|2024-11-20 01:10:00|11568.7|11562.7|11561.6|11555.6|11568.7|11562.7|11560.1|11554.1|0
1732065300000|2024-11-20 01:15:00|11563.8|11557.8|11568.1|11562.1|11570.9|11564.9|11563.8|11557.8|0
1732065600000|2024-11-20 01:20:00|11568|11562|11568.1|11562.1|11569.5|11563.5|11568|11562|0
1732065900000|2024-11-20 01:25:00|11568.8|11562.8|11568.8|11562.8|11570.9|11564.9|11568|11562|0
1732066200000|2024-11-20 01:30:00|11567.2|11561.2|11571.4|11565.4|11573.6|11567.6|11567.2|11561.2|0
1732066500000|2024-11-20 01:35:00|11572.1|11566.1|11572.9|11566.9|11575.7|11569.7|11571.4|11565.4|0
1732066800000|2024-11-20 01:40:00|11572.8|11566.8|11572.8|11566.8|11574.2|11568.2|11571.4|11565.4|0
1732067100000|2024-11-20 01:45:00|11571.4|11565.4|11569.9|11563.9|11573.5|11567.5|11567.1|11561.1|0
1732067400000|2024-11-20 01:50:00|11571.3|11565.3|11572|11566|11574.2|11568.2|11570.6|11564.6|0
1732067700000|2024-11-20 01:55:00|11572.7|11566.7|11570.6|11564.6|11572.7|11566.7|11567.7|11561.7|0
1732068000000|2024-11-20 02:00:00|11571.3|11565.3|11571.3|11565.3|11573.4|11567.4|11571.3|11565.3|0
1732068300000|2024-11-20 02:05:00|11572|11566|11574.1|11568.1|11575.5|11569.5|11571.3|11565.3|0
1732068600000|2024-11-20 02:10:00|11575.6|11569.6|11576.3|11570.3|11578.4|11572.4|11575.5|11569.5|0
1732068900000|2024-11-20 02:15:00|11577|11571|11577|11571|11577|11571|11574.1|11568.1|0
1732069200000|2024-11-20 02:20:00|11577.7|11571.7|11577.7|11571.7|11578.4|11572.4|11577|11571|0
1732069500000|2024-11-20 02:25:00|11578.4|11572.4|11578.4|11572.4|11579.9|11573.9|11577|11571|0
1732069800000|2024-11-20 02:30:00|11579.2|11573.2|11577.1|11571.1|11579.3|11573.3|11576.4|11570.4|0
1732070100000|2024-11-20 02:35:00|11577.8|11571.8|11579.3|11573.3|11579.3|11573.3|11577.8|11571.8|0
1732070400000|2024-11-20 02:40:00|11580|11574|11583.6|11577.6|11583.6|11577.6|11580|11574|0
1732070700000|2024-11-20 02:45:00|11583.4|11577.4|11584.2|11578.2|11584.9|11578.9|11582.8|11576.8|0
1732071000000|2024-11-20 02:50:00|11584.9|11578.9|11584.2|11578.2|11585.6|11579.6|11584.1|11578.1|0
1732071300000|2024-11-20 02:55:00|11584.9|11578.9|11583.4|11577.4|11585.6|11579.6|11582.7|11576.7|0
1732071600000|2024-11-20 03:00:00|11584.1|11578.1|11582.7|11576.7|11585.6|11579.6|11580.6|11574.6|0
1732071900000|2024-11-20 03:05:00|11584.1|11578.1|11581.3|11575.3|11584.2|11578.2|11581.3|11575.3|0
1732072200000|2024-11-20 03:10:00|11580.6|11574.6|11577.8|11571.8|11582.7|11576.7|11577.7|11571.7|0
1732072500000|2024-11-20 03:15:00|11578.5|11572.5|11578.5|11572.5|11579.9|11573.9|11575.7|11569.7|0
1732072800000|2024-11-20 03:20:00|11578.6|11572.6|11578.5|11572.5|11580|11574|11577.8|11571.8|0
1732073100000|2024-11-20 03:25:00|11579.2|11573.2|11577.8|11571.8|11579.9|11573.9|11577.1|11571.1|0
1732073400000|2024-11-20 03:30:00|11578.5|11572.5|11578.5|11572.5|11578.5|11572.5|11576.4|11570.4|0
1732073700000|2024-11-20 03:35:00|11577.1|11571.1|11577.1|11571.1|11577.1|11571.1|11577.1|11571.1|0
1732074000000|2024-11-20 03:40:00|11576.4|11570.4|11575.7|11569.7|11578.5|11572.5|11575.7|11569.7|0
1732074300000|2024-11-20 03:45:00|11576.4|11570.4|11572.1|11566.1|11576.4|11570.4|11570|11564|0
1732074600000|2024-11-20 03:50:00|11572.8|11566.8|11569.2|11563.2|11572.8|11566.8|11568.5|11562.5|0
1732074900000|2024-11-20 03:55:00|11569.9|11563.9|11572.8|11566.8|11572.8|11566.8|11568.5|11562.5|0
1732075200000|2024-11-20 04:00:00|11573.5|11567.5|11577.1|11571.1|11577.1|11571.1|11572.8|11566.8|0
1732075500000|2024-11-20 04:05:00|11577.8|11571.8|11577.8|11571.8|11579.9|11573.9|11575.6|11569.6|0
1732075800000|2024-11-20 04:10:00|11578.5|11572.5|11579.9|11573.9|11581.4|11575.4|11578.5|11572.5|0
1732076100000|2024-11-20 04:15:00|11579.2|11573.2|11581.3|11575.3|11582|11576|11578.5|11572.5|0
1732076400000|2024-11-20 04:20:00|11582|11576|11581.3|11575.3|11582.8|11576.8|11581.3|11575.3|0
1732076700000|2024-11-20 04:25:00|11582|11576|11583.5|11577.5|11583.5|11577.5|11581.4|11575.4|0
1732077000000|2024-11-20 04:30:00|11582.8|11576.8|11582.1|11576.1|11584.2|11578.2|11581.4|11575.4|0
1732077300000|2024-11-20 04:35:00|11581.4|11575.4|11582.8|11576.8|11582.8|11576.8|11581.3|11575.3|0
1732077600000|2024-11-20 04:40:00|11582|11576|11579.9|11573.9|11582.8|11576.8|11579.9|11573.9|0
1732077900000|2024-11-20 04:45:00|11580.6|11574.6|11580.6|11574.6|11582.8|11576.8|11579.9|11573.9|0
1732078200000|2024-11-20 04:50:00|11581.3|11575.3|11581.4|11575.4|11581.4|11575.4|11579.9|11573.9|0
1732078500000|2024-11-20 04:55:00|11582.8|11576.8|11583.5|11577.5|11583.5|11577.5|11582.8|11576.8|0
1732078800000|2024-11-20 05:00:00|11584.2|11578.2|11580.6|11574.6|11585.6|11579.6|11579.9|11573.9|0
1732079100000|2024-11-20 05:05:00|11581.4|11575.4|11582.8|11576.8|11582.8|11576.8|11580.6|11574.6|0
1732079400000|2024-11-20 05:10:00|11583.5|11577.5|11582.7|11576.7|11583.5|11577.5|11581.3|11575.3|0
1732079700000|2024-11-20 05:15:00|11582.8|11576.8|11585.6|11579.6|11585.6|11579.6|11582|11576|0
1732080000000|2024-11-20 05:20:00|11584.9|11578.9|11585.6|11579.6|11585.6|11579.6|11584.9|11578.9|0
1732080300000|2024-11-20 05:25:00|11584.9|11578.9|11584.2|11578.2|11585.6|11579.6|11584.2|11578.2|0
1732080600000|2024-11-20 05:30:00|11583.5|11577.5|11582.7|11576.7|11584.2|11578.2|11581.3|11575.3|0
1732080900000|2024-11-20 05:35:00|11581.3|11575.3|11581.3|11575.3|11581.4|11575.4|11579.9|11573.9|0
1732081200000|2024-11-20 05:40:00|11582|11576|11581.3|11575.3|11582.7|11576.7|11581.3|11575.3|0
1732081500000|2024-11-20 05:45:00|11580.6|11574.6|11578.5|11572.5|11581.3|11575.3|11578.4|11572.4|0
1732081800000|2024-11-20 05:50:00|11579.2|11573.2|11579.9|11573.9|11581.3|11575.3|11578.5|11572.5|0
1732082100000|2024-11-20 05:55:00|11581.3|11575.3|11580.6|11574.6|11582.8|11576.8|11579.9|11573.9|0
1732082400000|2024-11-20 06:00:00|11581.3|11575.3|11586.9|11580.9|11588.3|11582.3|11578.5|11572.5|0
1732082700000|2024-11-20 06:05:00|11587.6|11581.6|11586.2|11580.2|11587.6|11581.6|11584|11578|0
1732083000000|2024-11-20 06:10:00|11586.9|11580.9|11589|11583|11589|11583|11586.2|11580.2|0
1732083300000|2024-11-20 06:15:00|11589.7|11583.7|11588.3|11582.3|11592.5|11586.5|11588.3|11582.3|0
1732083600000|2024-11-20 06:20:00|11589|11583|11590.5|11584.5|11591.2|11585.2|11586.9|11580.9|0
1732083900000|2024-11-20 06:25:00|11591.2|11585.2|11597.6|11591.6|11598.3|11592.3|11589|11583|0
1732084200000|2024-11-20 06:30:00|11598.3|11592.3|11598.3|11592.3|11601.2|11595.2|11595.4|11589.4|0
1732084500000|2024-11-20 06:35:00|11599.7|11593.7|11602.7|11596.7|11602.7|11596.7|11596.8|11590.8|0
1732084800000|2024-11-20 06:40:00|11602.6|11596.6|11603.1|11597.1|11605|11599|11600.8|11594.8|0
1732085100000|2024-11-20 06:45:00|11601.7|11595.7|11595.8|11589.8|11602.2|11596.2|11595.8|11589.8|0
1732085400000|2024-11-20 06:50:00|11595.9|11589.9|11593.1|11587.1|11598.7|11592.7|11593.1|11587.1|0
1732085700000|2024-11-20 06:55:00|11591.6|11585.6|11599|11593|11599|11593|11590.2|11584.2|0
1732086000000|2024-11-20 07:00:00|11597.6|11591.6|11605.6|11603.6|11606.1|11604.1|11587.6|11585.6|22
1732086300000|2024-11-20 07:05:00|11605.1|11603.1|11603.6|11601.6|11605.1|11603.1|11600.1|11598.1|11
1732086600000|2024-11-20 07:10:00|11603.1|11601.1|11596.6|11594.6|11603.1|11601.1|11590.6|11588.6|9
1732086900000|2024-11-20 07:15:00|11597.1|11595.1|11603.1|11601.1|11604.1|11602.1|11597.1|11595.1|1
1732087200000|2024-11-20 07:20:00|11603.6|11601.6|11600.1|11598.1|11605.6|11603.6|11597.1|11595.1|59
1732087500000|2024-11-20 07:25:00|11600.6|11598.6|11596.1|11594.1|11604.1|11602.1|11592.6|11590.6|6
1732087800000|2024-11-20 07:30:00|11596.6|11594.6|11604.6|11602.6|11604.6|11602.6|11595.6|11593.6|2
1732088100000|2024-11-20 07:35:00|11605.1|11603.1|11613.1|11611.1|11614.1|11612.1|11605.1|11603.1|8
1732088400000|2024-11-20 07:40:00|11612.6|11610.6|11616.1|11614.1|11616.6|11614.6|11610.6|11608.6|2
1732088700000|2024-11-20 07:45:00|11615.6|11613.6|11615.1|11613.1|11617.6|11615.6|11611.1|11609.1|14
1732089000000|2024-11-20 07:50:00|11615.6|11613.6|11613.1|11611.1|11617.1|11615.1|11612.6|11610.6|24
1732089300000|2024-11-20 07:55:00|11613.6|11611.6|11606.6|11604.6|11617.1|11615.1|11604.6|11602.6|97
1732089600000|2024-11-20 08:00:00|11606.1|11604.1|11623.1|11621.1|11639.6|11637.6|11606.1|11604.1|562
1732089900000|2024-11-20 08:05:00|11623.6|11621.6|11634.1|11632.1|11636.1|11634.1|11621.1|11619.1|230
1732090200000|2024-11-20 08:10:00|11635.1|11633.1|11626.1|11624.1|11636.6|11634.6|11619.1|11617.1|172
1732090500000|2024-11-20 08:15:00|11625.6|11623.6|11642.6|11640.6|11646.1|11644.1|11621.6|11619.6|304
1732090800000|2024-11-20 08:20:00|11642.1|11640.1|11628.1|11626.1|11642.1|11640.1|11627.1|11625.1|207
1732091100000|2024-11-20 08:25:00|11628.6|11626.6|11631.1|11629.1|11637.6|11635.6|11626.6|11624.6|107
1732091400000|2024-11-20 08:30:00|11630.6|11628.6|11628.1|11626.1|11634.1|11632.1|11621.1|11619.1|227
1732091700000|2024-11-20 08:35:00|11628.6|11626.6|11626.1|11624.1|11636.6|11634.6|11626.1|11624.1|206
1732092000000|2024-11-20 08:40:00|11625|11623|11634|11632|11635|11633|11625|11623|149
1732092300000|2024-11-20 08:45:00|11634.5|11632.5|11634|11632|11641.5|11639.5|11632.5|11630.5|117
1732092600000|2024-11-20 08:50:00|11634.5|11632.5|11622.5|11620.5|11637|11635|11621.5|11619.5|157
1732092900000|2024-11-20 08:55:00|11621.5|11619.5|11620|11618|11626.5|11624.5|11618.5|11616.5|137
1732093200000|2024-11-20 09:00:00|11619.5|11617.5|11597.5|11595.5|11619.5|11617.5|11596|11594|138
1732093500000|2024-11-20 09:05:00|11597|11595|11604.5|11602.5|11609|11607|11595.5|11593.5|111
1732093800000|2024-11-20 09:10:00|11603.5|11601.5|11619|11617|11621.5|11619.5|11601.5|11599.5|94
1732094100000|2024-11-20 09:15:00|11619.5|11617.5|11617.5|11615.5|11620|11618|11608|11606|61
1732094400000|2024-11-20 09:20:00|11616.5|11614.5|11625|11623|11626|11624|11610.5|11608.5|98
1732094700000|2024-11-20 09:25:00|11625.5|11623.5|11630.5|11628.5|11638|11636|11625.5|11623.5|264
1732095000000|2024-11-20 09:30:00|11631|11629|11616|11614|11631.5|11629.5|11614.5|11612.5|128
1732095300000|2024-11-20 09:35:00|11615.5|11613.5|11626|11624|11627.5|11625.5|11615.5|11613.5|158
1732095600000|2024-11-20 09:40:00|11625.5|11623.5|11622.5|11620.5|11630.5|11628.5|11622|11620|197
1732095900000|2024-11-20 09:45:00|11623|11621|11620.5|11618.5|11626.5|11624.5|11620.5|11618.5|194
1732096200000|2024-11-20 09:50:00|11620|11618|11622.5|11620.5|11624.5|11622.5|11612|11610|113
1732096500000|2024-11-20 09:55:00|11623|11621|11619.5|11617.5|11623|11621|11612|11610|94
1732096800000|2024-11-20 10:00:00|11620.5|11618.5|11615|11613|11622|11620|11611.5|11609.5|112
1732097100000|2024-11-20 10:05:00|11614.5|11612.5|11615.5|11613.5|11621.5|11619.5|11613.5|11611.5|87
1732097400000|2024-11-20 10:10:00|11616|11614|11626.5|11624.5|11627|11625|11616|11614|94
1732097700000|2024-11-20 10:15:00|11627|11625|11622|11620|11631.5|11629.5|11621.5|11619.5|103
1732098000000|2024-11-20 10:20:00|11621.5|11619.5|11620.5|11618.5|11622|11620|11612|11610|81
1732098300000|2024-11-20 10:25:00|11621|11619|11617|11615|11625.5|11623.5|11616.5|11614.5|65
1732098600000|2024-11-20 10:30:00|11616.5|11614.5|11615|11613|11617|11615|11608|11606|113
1732098900000|2024-11-20 10:35:00|11614.5|11612.5|11612.5|11610.5|11617.5|11615.5|11609.5|11607.5|366
1732099200000|2024-11-20 10:40:00|11613|11611|11612.5|11610.5|11616|11614|11611|11609|44
1732099500000|2024-11-20 10:45:00|11612|11610|11605|11603|11612.5|11610.5|11605|11603|32
1732099800000|2024-11-20 10:50:00|11604.5|11602.5|11603.5|11601.5|11608|11606|11601.5|11599.5|55
1732100100000|2024-11-20 10:55:00|11604|11602|11597|11595|11604|11602|11595.5|11593.5|176
1732100400000|2024-11-20 11:00:00|11596.5|11594.5|11601.5|11599.5|11601.5|11599.5|11594|11592|127
1732100700000|2024-11-20 11:05:00|11602.5|11600.5|11598.5|11596.5|11603|11601|11595|11593|111
1732101000000|2024-11-20 11:10:00|11598|11596|11590.5|11588.5|11598|11596|11587.5|11585.5|57
1732101300000|2024-11-20 11:15:00|11590|11588|11592.5|11590.5|11592.5|11590.5|11588|11586|75
1732101600000|2024-11-20 11:20:00|11593.5|11591.5|11591|11589|11594.5|11592.5|11590.5|11588.5|58
1732101900000|2024-11-20 11:25:00|11590.5|11588.5|11585.5|11583.5|11590.5|11588.5|11582.5|11580.5|48
1732102200000|2024-11-20 11:30:00|11584.5|11582.5|11583|11581|11585.5|11583.5|11582.5|11580.5|49
1732102500000|2024-11-20 11:35:00|11582.5|11580.5|11579|11577|11588|11586|11578.5|11576.5|43
1732102800000|2024-11-20 11:40:00|11578.5|11576.5|11582|11580|11583.5|11581.5|11576|11574|54
1732103100000|2024-11-20 11:45:00|11582.5|11580.5|11587|11585|11587|11585|11581.5|11579.5|52
1732103400000|2024-11-20 11:50:00|11587.5|11585.5|11589|11587|11593|11591|11586.5|11584.5|586
1732103700000|2024-11-20 11:55:00|11589.5|11587.5|11586|11584|11592|11590|11584|11582|94
1732104000000|2024-11-20 12:00:00|11586.5|11584.5|11575|11573|11588.5|11586.5|11574.5|11572.5|108
1732104300000|2024-11-20 12:05:00|11575.5|11573.5|11575|11573|11579|11577|11572|11570|71
1732104600000|2024-11-20 12:10:00|11574.5|11572.5|11580.5|11578.5|11581|11579|11570.5|11568.5|60
1732104900000|2024-11-20 12:15:00|11579.5|11577.5|11578.5|11576.5|11585.5|11583.5|11578|11576|57
1732105200000|2024-11-20 12:20:00|11578|11576|11577.5|11575.5|11580.5|11578.5|11572.5|11570.5|90
1732105500000|2024-11-20 12:25:00|11577|11575|11584|11582|11585.5|11583.5|11576|11574|179
1732105800000|2024-11-20 12:30:00|11584.5|11582.5|11588.5|11586.5|11592|11590|11584.5|11582.5|66
1732106100000|2024-11-20 12:35:00|11589|11587|11580.5|11578.5|11589|11587|11580|11578|36
1732106400000|2024-11-20 12:40:00|11581.2|11579.2|11593.7|11591.7|11594.2|11592.2|11581.2|11579.2|31
1732106700000|2024-11-20 12:45:00|11594.2|11592.2|11596.2|11594.2|11599.2|11597.2|11592.2|11590.2|40
1732107000000|2024-11-20 12:50:00|11595.2|11593.2|11600.2|11598.2|11602.2|11600.2|11595.2|11593.2|43
1732107300000|2024-11-20 12:55:00|11600.7|11598.7|11602.2|11600.2|11606.7|11604.7|11600.7|11598.7|52
1732107600000|2024-11-20 13:00:00|11602.7|11600.7|11601.2|11599.2|11607.2|11605.2|11601.2|11599.2|85
1732107900000|2024-11-20 13:05:00|11600.7|11598.7|11603.7|11601.7|11605.2|11603.2|11597.7|11595.7|160
1732108200000|2024-11-20 13:10:00|11604.2|11602.2|11605.2|11603.2|11605.2|11603.2|11601.2|11599.2|64
1732108500000|2024-11-20 13:15:00|11605.7|11603.7|11605.2|11603.2|11606.7|11604.7|11603.2|11601.2|50
1732108800000|2024-11-20 13:20:00|11604.2|11602.2|11602.7|11600.7|11608.2|11606.2|11600.7|11598.7|50
1732109100000|2024-11-20 13:25:00|11603.2|11601.2|11603.7|11601.7|11605.7|11603.7|11602.2|11600.2|57
1732109400000|2024-11-20 13:30:00|11603.2|11601.2|11602.2|11600.2|11604.7|11602.7|11600.2|11598.2|35
1732109700000|2024-11-20 13:35:00|11602.7|11600.7|11598.7|11596.7|11606.2|11604.2|11598.2|11596.2|58
1732110000000|2024-11-20 13:40:00|11598.2|11596.2|11595.2|11593.2|11598.7|11596.7|11592.7|11590.7|32
1732110300000|2024-11-20 13:45:00|11595.7|11593.7|11592.7|11590.7|11596.2|11594.2|11591.7|11589.7|26
1732110600000|2024-11-20 13:50:00|11592.2|11590.2|11591.2|11589.2|11596.7|11594.7|11590.7|11588.7|62
1732110900000|2024-11-20 13:55:00|11591.7|11589.7|11587.2|11585.2|11592.2|11590.2|11584.7|11582.7|41
1732111200000|2024-11-20 14:00:00|11586.2|11584.2|11577.7|11575.7|11587.7|11585.7|11577.7|11575.7|69
1732111500000|2024-11-20 14:05:00|11578.2|11576.2|11581.7|11579.7|11585.7|11583.7|11575.7|11573.7|62
1732111800000|2024-11-20 14:10:00|11581.2|11579.2|11571.2|11569.2|11581.7|11579.7|11570.2|11568.2|70
1732112100000|2024-11-20 14:15:00|11572.2|11570.2|11575.7|11573.7|11575.7|11573.7|11571.7|11569.7|95
1732112400000|2024-11-20 14:20:00|11575.2|11573.2|11551.7|11549.7|11577.2|11575.2|11545.2|11543.2|235
1732112700000|2024-11-20 14:25:00|11552.2|11550.2|11560.2|11558.2|11560.7|11558.7|11550.2|11548.2|102
1732113000000|2024-11-20 14:30:00|11560.7|11558.7|11552.7|11550.7|11562.7|11560.7|11551.2|11549.2|141
1732113300000|2024-11-20 14:35:00|11552.2|11550.2|11534.2|11532.2|11552.7|11550.7|11529.7|11527.7|241
1732113600000|2024-11-20 14:40:00|11533.7|11531.7|11536.7|11534.7|11540.2|11538.2|11527.7|11525.7|149
1732113900000|2024-11-20 14:45:00|11536.2|11534.2|11543.7|11541.7|11553.2|11551.2|11533.7|11531.7|184
1732114200000|2024-11-20 14:50:00|11544.2|11542.2|11536.7|11534.7|11551.2|11549.2|11536.2|11534.2|152
1732114500000|2024-11-20 14:55:00|11537.2|11535.2|11533.7|11531.7|11548.7|11546.7|11532.7|11530.7|160
1732114800000|2024-11-20 15:00:00|11532.7|11530.7|11540.7|11538.7|11544.7|11542.7|11532.7|11530.7|207
1732115100000|2024-11-20 15:05:00|11540.2|11538.2|11531.2|11529.2|11540.7|11538.7|11526.7|11524.7|340
1732115400000|2024-11-20 15:10:00|11531.8|11529.8|11523.8|11521.8|11533.8|11531.8|11520.8|11518.8|246
1732115700000|2024-11-20 15:15:00|11522.8|11520.8|11524.8|11522.8|11527.8|11525.8|11516.3|11514.3|171
1732116000000|2024-11-20 15:20:00|11525.3|11523.3|11524.8|11522.8|11527.3|11525.3|11511.8|11509.8|173
1732116300000|2024-11-20 15:25:00|11524.3|11522.3|11525.8|11523.8|11528.8|11526.8|11521.3|11519.3|128
1732116600000|2024-11-20 15:30:00|11526.3|11524.3|11533.8|11531.8|11535.3|11533.3|11520.8|11518.8|180
1732116900000|2024-11-20 15:35:00|11533.3|11531.3|11538.3|11536.3|11538.3|11536.3|11526.8|11524.8|93
1732117200000|2024-11-20 15:40:00|11537.8|11535.8|11531.8|11529.8|11539.3|11537.3|11524.3|11522.3|229
1732117500000|2024-11-20 15:45:00|11531.3|11529.3|11541.3|11539.3|11542.3|11540.3|11530.8|11528.8|93
1732117800000|2024-11-20 15:50:00|11541.8|11539.8|11552.3|11550.3|11552.8|11550.8|11540.3|11538.3|125
1732118100000|2024-11-20 15:55:00|11552.8|11550.8|11557.8|11555.8|11559.3|11557.3|11552.8|11550.8|120
1732118400000|2024-11-20 16:00:00|11556.8|11554.8|11543.3|11541.3|11556.8|11554.8|11541.8|11539.8|222
1732118700000|2024-11-20 16:05:00|11542.8|11540.8|11537.8|11535.8|11545.3|11543.3|11533.8|11531.8|133
1732119000000|2024-11-20 16:10:00|11538.3|11536.3|11530.8|11528.8|11538.3|11536.3|11522.8|11520.8|146
1732119300000|2024-11-20 16:15:00|11532.3|11530.3|11541.3|11539.3|11541.8|11539.8|11529.8|11527.8|484
1732119600000|2024-11-20 16:20:00|11541.8|11539.8|11535.8|11533.8|11543.8|11541.8|11534.8|11532.8|257
1732119900000|2024-11-20 16:25:00|11534.8|11532.8|11538.8|11536.8|11541.3|11539.3|11529.8|11527.8|1060
1732120200000|2024-11-20 16:30:00|11539.3|11537.3|11534.8|11532.8|11541.3|11539.3|11524.8|11522.8|769
1732120500000|2024-11-20 16:35:00|11534.3|11532.3|11540.8|11538.8|11542.8|11540.8|11531.3|11529.3|227
1732120800000|2024-11-20 16:40:00|11540.3|11538.3|11551.8|11549.8|11552.3|11550.3|11538.8|11536.8|889
1732121100000|2024-11-20 16:45:00|11552.3|11550.3|11560.8|11558.8|11560.8|11558.8|11549.8|11547.8|158
1732121400000|2024-11-20 16:50:00|11560.3|11558.3|11568.3|11566.3|11569.8|11567.8|11560.3|11558.3|79
1732121700000|2024-11-20 16:55:00|11568.8|11566.8|11563.8|11561.8|11572.8|11570.8|11562.8|11560.8|75
1732122000000|2024-11-20 17:00:00|11563.3|11561.3|11565.3|11563.3|11572.3|11570.3|11562.3|11560.3|113
1732122300000|2024-11-20 17:05:00|11565.8|11563.8|11562.3|11560.3|11568.3|11566.3|11559.8|11557.8|76
1732122600000|2024-11-20 17:10:00|11561.8|11559.8|11556.8|11554.8|11563.8|11561.8|11555.3|11553.3|38
1732122900000|2024-11-20 17:15:00|11556.3|11554.3|11548.8|11546.8|11558.3|11556.3|11548.8|11546.8|30
1732123200000|2024-11-20 17:20:00|11548.3|11546.3|11548.3|11546.3|11550.3|11548.3|11541.3|11539.3|36
1732123500000|2024-11-20 17:25:00|11547.8|11545.8|11556.8|11554.8|11556.8|11554.8|11547.8|11545.8|11
1732123800000|2024-11-20 17:30:00|11555.8|11553.8|11566.3|11564.3|11566.3|11564.3|11555.3|11553.3|13
1732124100000|2024-11-20 17:35:00|11565.8|11563.8|11568.3|11566.3|11570.3|11568.3|11565.8|11563.8|15
1732124400000|2024-11-20 17:40:00|11568.8|11566.8|11566.3|11564.3|11569.8|11567.8|11565.8|11563.8|21
1732124700000|2024-11-20 17:45:00|11566.8|11564.8|11570.3|11568.3|11570.8|11568.8|11565.3|11563.3|21
1732125000000|2024-11-20 17:50:00|11570.8|11568.8|11560.3|11558.3|11572.3|11570.3|11560.3|11558.3|33
1732125300000|2024-11-20 17:55:00|11559.8|11557.8|11556.3|11554.3|11561.3|11559.3|11552.8|11550.8|39
1732125600000|2024-11-20 18:00:00|11556.8|11554.8|11558.8|11556.8|11560.8|11558.8|11555.3|11553.3|16
1732125900000|2024-11-20 18:05:00|11559.3|11557.3|11558.3|11556.3|11560.8|11558.8|11555.3|11553.3|31
1732126200000|2024-11-20 18:10:00|11558.8|11556.8|11556.8|11554.8|11561.3|11559.3|11556.3|11554.3|9
1732126500000|2024-11-20 18:15:00|11556.3|11554.3|11550.8|11548.8|11560.3|11558.3|11550.8|11548.8|10
1732126800000|2024-11-20 18:20:00|11551.8|11549.8|11556.3|11554.3|11558.8|11556.8|11548.3|11546.3|54
1732127100000|2024-11-20 18:25:00|11556.8|11554.8|11557.3|11555.3|11560.3|11558.3|11555.8|11553.8|14
1732127400000|2024-11-20 18:30:00|11556.8|11554.8|11548.8|11546.8|11557.3|11555.3|11548.8|11546.8|15
1732127700000|2024-11-20 18:35:00|11548.3|11546.3|11547.3|11545.3|11552.3|11550.3|11546.8|11544.8|22
1732128000000|2024-11-20 18:40:00|11547.8|11545.8|11546.3|11544.3|11549.8|11547.8|11544.3|11542.3|13
1732128300000|2024-11-20 18:45:00|11546.8|11544.8|11545.3|11543.3|11546.8|11544.8|11542.3|11540.3|9
1732128600000|2024-11-20 18:50:00|11545.8|11543.8|11545.3|11543.3|11547.3|11545.3|11544.3|11542.3|7
1732128900000|2024-11-20 18:55:00|11544.8|11542.8|11547.3|11545.3|11548.3|11546.3|11544.8|11542.8|5
1732129200000|2024-11-20 19:00:00|11546.3|11544.3|11546.3|11544.3|11548.3|11546.3|11544.3|11542.3|10
1732129500000|2024-11-20 19:05:00|11545.8|11543.8|11542.3|11540.3|11546.8|11544.8|11541.8|11539.8|19
1732129800000|2024-11-20 19:10:00|11541.8|11539.8|11543.3|11541.3|11544.3|11542.3|11541.3|11539.3|6
1732130100000|2024-11-20 19:15:00|11543.8|11541.8|11543.3|11541.3|11544.8|11542.8|11541.8|11539.8|17
1732130400000|2024-11-20 19:20:00|11543.8|11541.8|11541.8|11539.8|11545.3|11543.3|11540.8|11538.8|15
1732130700000|2024-11-20 19:25:00|11542.3|11540.3|11545.3|11543.3|11545.3|11543.3|11541.8|11539.8|11
1732131000000|2024-11-20 19:30:00|11544.8|11542.8|11548.8|11546.8|11549.3|11547.3|11543.3|11541.3|10
1732131300000|2024-11-20 19:35:00|11548.3|11546.3|11549.8|11547.8|11551.8|11549.8|11546.3|11544.3|6
1732131600000|2024-11-20 19:40:00|11550.3|11548.3|11552.3|11550.3|11555.3|11553.3|11549.8|11547.8|12
1732131900000|2024-11-20 19:45:00|11552.8|11550.8|11556.8|11554.8|11558.3|11556.3|11552.8|11550.8|16
1732132200000|2024-11-20 19:50:00|11557.3|11555.3|11555.3|11553.3|11557.3|11555.3|11553.3|11551.3|6
1732132500000|2024-11-20 19:55:00|11555.8|11553.8|11552.8|11550.8|11556.3|11554.3|11550.3|11548.3|17
1732132800000|2024-11-20 20:00:00|11551.8|11549.8|11552.8|11550.8|11553.3|11551.3|11548.8|11546.8|25
1732133100000|2024-11-20 20:05:00|11553.3|11551.3|11552.3|11550.3|11554.3|11552.3|11550.3|11548.3|24
1732133400000|2024-11-20 20:10:00|11551.8|11549.8|11552.3|11550.3|11554.3|11552.3|11551.3|11549.3|6
1732133700000|2024-11-20 20:15:00|11551.8|11549.8|11555.3|11553.3|11555.8|11553.8|11550.8|11548.8|7
1732134000000|2024-11-20 20:20:00|11554.8|11552.8|11557.3|11555.3|11557.3|11555.3|11554.8|11552.8|1
1732134300000|2024-11-20 20:25:00|11557.8|11555.8|11560.3|11558.3|11562.3|11560.3|11557.3|11555.3|8
1732134600000|2024-11-20 20:30:00|11560.8|11558.8|11575.3|11573.3|11576.3|11574.3|11560.3|11558.3|30
1732134900000|2024-11-20 20:35:00|11575.8|11573.8|11574.3|11572.3|11576.8|11574.8|11569.8|11567.8|28
1732135200000|2024-11-20 20:40:00|11574.8|11572.8|11572.8|11570.8|11577.3|11575.3|11568.8|11566.8|46
1732135500000|2024-11-20 20:45:00|11573.3|11571.3|11580.3|11578.3|11580.3|11578.3|11571.3|11569.3|30
1732135800000|2024-11-20 20:50:00|11579.8|11577.8|11579.3|11577.3|11583.3|11581.3|11575.3|11573.3|35
1732136100000|2024-11-20 20:55:00|11579.8|11577.8|11584.4|11578.4|11585.1|11581.3|11578.8|11576.8|28
1732136400000|2024-11-20 21:00:00|11585.8|11579.8|11587.1|11581.1|11589.1|11583.1|11585.2|11579.2|0
1732136700000|2024-11-20 21:05:00|11587|11581|11586.7|11580.7|11589|11583|11586.5|11580.5|0
1732137000000|2024-11-20 21:10:00|11586.6|11580.6|11587.3|11581.3|11587.8|11581.8|11586.2|11580.2|0
1732137300000|2024-11-20 21:15:00|11587.4|11581.4|11587.1|11581.1|11587.8|11581.8|11586.2|11580.2|0
1732137600000|2024-11-20 21:20:00|11587|11581|11582.5|11576.5|11587.5|11581.5|11565.4|11559.4|0
1732137900000|2024-11-20 21:25:00|11582.8|11576.8|11574.9|11568.9|11583.7|11577.7|11574.6|11568.6|0
1732138200000|2024-11-20 21:30:00|11574.8|11568.8|11582.5|11576.5|11582.6|11576.6|11572.3|11566.3|0
1732138500000|2024-11-20 21:35:00|11582.4|11576.4|11579.2|11573.2|11583.2|11577.2|11577.5|11571.5|0
1732138800000|2024-11-20 21:40:00|11579.3|11573.3|11583.3|11577.3|11583.6|11577.6|11578.7|11572.7|0
1732139100000|2024-11-20 21:45:00|11583.2|11577.2|11585|11579|11586|11580|11582.8|11576.8|0
1732139400000|2024-11-20 21:50:00|11585.1|11579.1|11583|11577|11585.3|11579.3|11582.4|11576.4|0
1732139700000|2024-11-20 21:55:00|11583.1|11577.1|11584.3|11578.3|11587.4|11581.4|11583.1|11577.1|0
1732140000000|2024-11-20 22:00:00|11584.4|11578.4|11587.6|11581.6|11588.8|11582.8|11584.4|11578.4|0
1732140300000|2024-11-20 22:05:00|11587.4|11581.4|11588.8|11582.8|11588.9|11582.9|11587.3|11581.3|0
1732140600000|2024-11-20 22:10:00|11589.1|11583.1|11587.7|11581.7|11589.1|11583.1|11587.6|11581.6|0
1732140900000|2024-11-20 22:15:00|11587.8|11581.8|11587.9|11581.9|11588.5|11582.5|11587.7|11581.7|0
1732141200000|2024-11-20 22:20:00|11587.6|11581.6|11586.2|11580.2|11588|11582|11586.2|11580.2|0
1732141500000|2024-11-20 22:25:00|11586.1|11580.1|11585.8|11579.8|11586.1|11580.1|11585.8|11579.8|0
1732141800000|2024-11-20 22:30:00|11586.3|11580.3|11585.8|11579.8|11586.5|11580.5|11585.5|11579.5|0
1732142100000|2024-11-20 22:35:00|11585.7|11579.7|11584.7|11578.7|11585.7|11579.7|11584.4|11578.4|0
1732142400000|2024-11-20 22:40:00|11584.6|11578.6|11584.7|11578.7|11584.9|11578.9|11584.1|11578.1|0
1732142700000|2024-11-20 22:45:00|11584.6|11578.6|11585|11579|11585|11579|11584.3|11578.3|0
1732143000000|2024-11-20 22:50:00|11584.6|11578.6|11584.9|11578.9|11584.9|11578.9|11584.6|11578.6|0
1732143300000|2024-11-20 22:55:00|11585.2|11579.2|11585.2|11579.2|11585.5|11579.5|11584.9|11578.9|0
1732143600000|2024-11-20 23:00:00|11585.1|11579.1|11584.6|11578.6|11585.2|11579.2|11581.4|11575.4|0
1732143900000|2024-11-20 23:05:00|11584.7|11578.7|11583.7|11577.7|11584.9|11578.9|11583.7|11577.7|0
1732144200000|2024-11-20 23:10:00|11583.8|11577.8|11580.7|11574.7|11583.8|11577.8|11580.7|11574.7|0
1732144500000|2024-11-20 23:15:00|11580.8|11574.8|11578.9|11572.9|11580.8|11574.8|11578.1|11572.1|0
1732144800000|2024-11-20 23:20:00|11579|11573|11581.9|11575.9|11581.9|11575.9|11579|11573|0
1732145100000|2024-11-20 23:25:00|11581.7|11575.7|11582.9|11576.9|11583.8|11577.8|11581.4|11575.4|0
1732145400000|2024-11-20 23:30:00|11583.2|11577.2|11585.6|11579.6|11587.8|11581.8|11583.1|11577.1|0
1732145700000|2024-11-20 23:35:00|11585.8|11579.8|11587|11581|11587|11581|11585.5|11579.5|0
1732146000000|2024-11-20 23:40:00|11586.9|11580.9|11586.8|11580.8|11588.1|11582.1|11586.2|11580.2|0
1732146300000|2024-11-20 23:45:00|11586.5|11580.5|11586.5|11580.5|11587.4|11581.4|11586.4|11580.4|0
1732146600000|2024-11-20 23:50:00|11586.8|11580.8|11586.8|11580.8|11587|11581|11586.1|11580.1|0
1732146900000|2024-11-20 23:55:00|11586.7|11580.7|11586.4|11580.4|11587|11581|11586.2|11580.2|0
1732147200000|2024-11-21 00:00:00|11586.5|11580.5|11582|11576|11587.5|11581.5|11582|11576|0
1732147500000|2024-11-21 00:05:00|11581.9|11575.9|11581.7|11575.7|11582.5|11576.5|11580.5|11574.5|0
1732147800000|2024-11-21 00:10:00|11581.6|11575.6|11581.4|11575.4|11582.5|11576.5|11579.9|11573.9|0
1732148100000|2024-11-21 00:15:00|11581.3|11575.3|11579.3|11573.3|11581.5|11575.5|11577.8|11571.8|0
1732148400000|2024-11-21 00:20:00|11578.6|11572.6|11575|11569|11579.3|11573.3|11573.5|11567.5|0
1732148700000|2024-11-21 00:25:00|11574.9|11568.9|11572.8|11566.8|11576.4|11570.4|11572.8|11566.8|0
1732149000000|2024-11-21 00:30:00|11572.1|11566.1|11569.2|11563.2|11572.1|11566.1|11569.2|11563.2|0
1732149300000|2024-11-21 00:35:00|11566.4|11560.4|11565|11559|11566.4|11560.4|11563.5|11557.5|0
1732149600000|2024-11-21 00:40:00|11565.7|11559.7|11567.9|11561.9|11570.1|11564.1|11565|11559|0
1732149900000|2024-11-21 00:45:00|11567.8|11561.8|11564.8|11558.8|11567.8|11561.8|11564.8|11558.8|0
1732150200000|2024-11-21 00:50:00|11564.1|11558.1|11562|11556|11564.1|11558.1|11562|11556|0
1732150500000|2024-11-21 00:55:00|11563.4|11557.4|11558.3|11552.3|11563.4|11557.4|11558.3|11552.3|0
1732150800000|2024-11-21 01:00:00|11559|11553|11564.7|11558.7|11564.8|11558.8|11558.3|11552.3|0
1732151100000|2024-11-21 01:05:00|11564|11558|11567.7|11561.7|11569.1|11563.1|11563.3|11557.3|0
1732151400000|2024-11-21 01:10:00|11569.1|11563.1|11563.2|11557.2|11569.1|11563.1|11563.2|11557.2|0
1732151700000|2024-11-21 01:15:00|11561.8|11555.8|11564|11558|11564.7|11558.7|11561.8|11555.8|0
1732152000000|2024-11-21 01:20:00|11564.7|11558.7|11564.8|11558.8|11566.2|11560.2|11561.8|11555.8|0
1732152300000|2024-11-21 01:25:00|11564.7|11558.7|11561.9|11555.9|11564.8|11558.8|11560.4|11554.4|0
1732152600000|2024-11-21 01:30:00|11563|11557|11563.8|11557.8|11566.7|11560.7|11563|11557|0
1732152900000|2024-11-21 01:35:00|11564.5|11558.5|11562.2|11556.2|11565.9|11559.9|11560|11554|0
1732153200000|2024-11-21 01:40:00|11562.9|11556.9|11563.7|11557.7|11565.1|11559.1|11560.8|11554.8|0
1732153500000|2024-11-21 01:45:00|11564.7|11558.7|11563.2|11557.2|11567.6|11561.6|11563.2|11557.2|0
1732153800000|2024-11-21 01:50:00|11562.5|11556.5|11557.4|11551.4|11562.5|11556.5|11557.4|11551.4|0
1732154100000|2024-11-21 01:55:00|11556|11550|11554.6|11548.6|11557.4|11551.4|11553.1|11547.1|0
1732154400000|2024-11-21 02:00:00|11556|11550|11561.7|11555.7|11563.2|11557.2|11556|11550|0
1732154700000|2024-11-21 02:05:00|11561|11555|11564.6|11558.6|11566|11560|11560.3|11554.3|0
1732155000000|2024-11-21 02:10:00|11563.2|11557.2|11560.4|11554.4|11564.7|11558.7|11559.7|11553.7|0
1732155300000|2024-11-21 02:15:00|11561.1|11555.1|11561.2|11555.2|11563.3|11557.3|11560.4|11554.4|0
1732155600000|2024-11-21 02:20:00|11561.9|11555.9|11561.9|11555.9|11564.1|11558.1|11561.9|11555.9|0
1732155900000|2024-11-21 02:25:00|11561.8|11555.8|11561.9|11555.9|11564.8|11558.8|11560.4|11554.4|0
1732156200000|2024-11-21 02:30:00|11563.3|11557.3|11560.5|11554.5|11564.8|11558.8|11559|11553|0
1732156500000|2024-11-21 02:35:00|11560.4|11554.4|11559|11553|11561.9|11555.9|11559|11553|0
1732156800000|2024-11-21 02:40:00|11559.1|11553.1|11556.1|11550.1|11559.1|11553.1|11555.4|11549.4|0
1732157100000|2024-11-21 02:45:00|11555.4|11549.4|11559.3|11553.3|11559.3|11553.3|11555.4|11549.4|0
1732157400000|2024-11-21 02:50:00|11558.6|11552.6|11556.4|11550.4|11558.6|11552.6|11556.4|11550.4|0
1732157700000|2024-11-21 02:55:00|11557.8|11551.8|11557.9|11551.9|11558.6|11552.6|11556.4|11550.4|0
1732158000000|2024-11-21 03:00:00|11558.1|11552.1|11558.1|11552.1|11559.5|11553.5|11558|11552|0
1732158300000|2024-11-21 03:05:00|11558|11552|11560.9|11554.9|11560.9|11554.9|11557.3|11551.3|0
1732158600000|2024-11-21 03:10:00|11559.5|11553.5|11559.5|11553.5|11559.5|11553.5|11558|11552|0
1732158900000|2024-11-21 03:15:00|11559.4|11553.4|11560.8|11554.8|11562.3|11556.3|11559.4|11553.4|0
1732159200000|2024-11-21 03:20:00|11560.9|11554.9|11565.2|11559.2|11565.2|11559.2|11560.9|11554.9|0
1732159800000|2024-11-21 03:30:00|11565.9|11559.9|11565.2|11559.2|11565.9|11559.9|11565.2|11559.2|0
1732160100000|2024-11-21 03:35:00|11566.6|11560.6|11565.2|11559.2|11566.6|11560.6|11565.2|11559.2|0
1732160400000|2024-11-21 03:40:00|11563.8|11557.8|11562.3|11556.3|11563.8|11557.8|11562.3|11556.3|0
1732160700000|2024-11-21 03:45:00|11562.4|11556.4|11562.4|11556.4|11562.5|11556.5|11561|11555|0
1732161000000|2024-11-21 03:50:00|11562.5|11556.5|11560.9|11554.9|11562.5|11556.5|11560.2|11554.2|0
1732161300000|2024-11-21 03:55:00|11561|11555|11556.7|11550.7|11561|11555|11556.6|11550.6|0
1732161600000|2024-11-21 04:00:00|11555.1|11549.1|11556.5|11550.5|11557.9|11551.9|11552.1|11546.1|0
1732161900000|2024-11-21 04:05:00|11558|11552|11559.5|11553.5|11559.5|11553.5|11556.5|11550.5|0
1732162200000|2024-11-21 04:10:00|11559.4|11553.4|11563.8|11557.8|11564.5|11558.5|11558|11552|0
1732162500000|2024-11-21 04:15:00|11563.7|11557.7|11562.3|11556.3|11563.8|11557.8|11560.9|11554.9|0
1732162800000|2024-11-21 04:20:00|11562.4|11556.4|11560.9|11554.9|11562.4|11556.4|11560.9|11554.9|0
1732163100000|2024-11-21 04:25:00|11560.2|11554.2|11558|11552|11560.9|11554.9|11558|11552|0
1732163400000|2024-11-21 04:30:00|11558.1|11552.1|11559.5|11553.5|11560.9|11554.9|11558|11552|0
1732163700000|2024-11-21 04:35:00|11560.9|11554.9|11561.6|11555.6|11561.6|11555.6|11560.9|11554.9|0
1732164000000|2024-11-21 04:40:00|11558.8|11552.8|11561.7|11555.7|11561.7|11555.7|11558.8|11552.8|0
1732164300000|2024-11-21 04:45:00|11560.9|11554.9|11560.9|11554.9|11560.9|11554.9|11559.5|11553.5|0
1732164600000|2024-11-21 04:50:00|11559.5|11553.5|11560.9|11554.9|11562.4|11556.4|11559.5|11553.5|0
1732165200000|2024-11-21 05:00:00|11559.5|11553.5|11560.9|11554.9|11560.9|11554.9|11558.1|11552.1|0
1732165500000|2024-11-21 05:05:00|11561|11555|11561|11555|11562.4|11556.4|11560.9|11554.9|0
1732165800000|2024-11-21 05:10:00|11559.5|11553.5|11561|11555|11561|11555|11559.5|11553.5|0
1732166100000|2024-11-21 05:15:00|11562.4|11556.4|11565.3|11559.3|11566|11560|11562.4|11556.4|0
1732166400000|2024-11-21 05:20:00|11566|11560|11566.8|11560.8|11568.2|11562.2|11565.3|11559.3|0
1732166700000|2024-11-21 05:25:00|11568.2|11562.2|11565.3|11559.3|11568.2|11562.2|11565.3|11559.3|0
1732167000000|2024-11-21 05:30:00|11563.9|11557.9|11567.4|11561.4|11568.1|11562.1|11563.9|11557.9|0
1732167300000|2024-11-21 05:35:00|11566.7|11560.7|11563.8|11557.8|11568.1|11562.1|11562.3|11556.3|0
1732167600000|2024-11-21 05:40:00|11565.2|11559.2|11565.2|11559.2|11565.2|11559.2|11562.3|11556.3|0
1732167900000|2024-11-21 05:45:00|11565.9|11559.9|11568|11562|11568.1|11562.1|11565.9|11559.9|0
1732168200000|2024-11-21 05:50:00|11568.1|11562.1|11568.8|11562.8|11569.5|11563.5|11568|11562|0
1732168500000|2024-11-21 05:55:00|11569.5|11563.5|11571.8|11565.8|11572.6|11566.6|11568.7|11562.7|0
1732168800000|2024-11-21 06:00:00|11571.9|11565.9|11572.5|11566.5|11575.4|11569.4|11571.1|11565.1|0
1732169100000|2024-11-21 06:05:00|11571.8|11565.8|11574|11568|11574|11568|11568.2|11562.2|0
1732169400000|2024-11-21 06:10:00|11573.3|11567.3|11573.6|11567.6|11574|11568|11571.1|11565.1|0
1732169700000|2024-11-21 06:15:00|11575|11569|11573.6|11567.6|11575|11569|11570|11564|0
1732170000000|2024-11-21 06:20:00|11573.5|11567.5|11572.1|11566.1|11573.6|11567.6|11571.4|11565.4|0
1732170300000|2024-11-21 06:25:00|11573.5|11567.5|11576.5|11570.5|11576.5|11570.5|11573.5|11567.5|0
1732170600000|2024-11-21 06:30:00|11576.4|11570.4|11577.9|11571.9|11577.9|11571.9|11575|11569|0
1732170900000|2024-11-21 06:35:00|11576.4|11570.4|11577.9|11571.9|11577.9|11571.9|11575|11569|0
1732171200000|2024-11-21 06:40:00|11578.6|11572.6|11577.9|11571.9|11579.3|11573.3|11577.9|11571.9|0
1732171500000|2024-11-21 06:45:00|11578|11572|11578|11572|11578|11572|11578|11572|0
1732171800000|2024-11-21 06:50:00|11579.4|11573.4|11576.6|11570.6|11579.4|11573.4|11576.5|11570.5|0
1732172100000|2024-11-21 06:55:00|11577.3|11571.3|11580.9|11574.9|11582.3|11576.3|11577.3|11571.3|0
1732172400000|2024-11-21 07:00:00|11581.6|11575.6|11597.9|11595.9|11598.4|11596.4|11579.4|11574.9|39
1732172700000|2024-11-21 07:05:00|11597.4|11595.4|11596.9|11594.9|11598.4|11596.4|11595.4|11593.4|19
1732173000000|2024-11-21 07:10:00|11595.4|11593.4|11589.4|11587.4|11601.4|11599.4|11587.9|11585.9|52
1732173300000|2024-11-21 07:15:00|11589.9|11587.9|11589.9|11587.9|11592.4|11590.4|11585.9|11583.9|33
1732173600000|2024-11-21 07:20:00|11590.4|11588.4|11584.9|11582.9|11590.9|11588.9|11583.9|11581.9|25
1732173900000|2024-11-21 07:25:00|11585.4|11583.4|11549.4|11547.4|11588.4|11586.4|11546.4|11544.4|19
1732174200000|2024-11-21 07:30:00|11549.9|11547.9|11541.9|11539.9|11561.4|11559.4|11541.4|11539.4|24
1732174500000|2024-11-21 07:35:00|11541.4|11539.4|11540.9|11538.9|11551.9|11549.9|11531.9|11529.9|34
1732174800000|2024-11-21 07:40:00|11540.4|11538.4|11547.4|11545.4|11553.9|11551.9|11539.9|11537.9|12
1732175100000|2024-11-21 07:45:00|11546.9|11544.9|11558.4|11556.4|11563.9|11561.9|11545.9|11543.9|33
1732175400000|2024-11-21 07:50:00|11558.9|11556.9|11565.4|11563.4|11571.9|11569.9|11558.4|11556.4|43
1732175700000|2024-11-21 07:55:00|11564.9|11562.9|11536.4|11534.4|11564.9|11562.9|11533.9|11531.9|75
1732176000000|2024-11-21 08:00:00|11542.4|11540.4|11543.4|11541.4|11564.4|11562.4|11532.9|11530.9|311
1732176300000|2024-11-21 08:05:00|11542.4|11540.4|11535.9|11533.9|11548.9|11546.9|11532.9|11530.9|160
1732176600000|2024-11-21 08:10:00|11536.4|11534.4|11538.9|11536.9|11538.9|11536.9|11525.9|11523.9|120
1732176900000|2024-11-21 08:15:00|11537.9|11535.9|11528.9|11526.9|11540.9|11538.9|11519.9|11517.9|88
1732177200000|2024-11-21 08:20:00|11529.4|11527.4|11518.4|11516.4|11537.4|11535.4|11514.9|11512.9|136
1732177500000|2024-11-21 08:25:00|11517.9|11515.9|11516.9|11514.9|11523.9|11521.9|11511.4|11509.4|123
1732177800000|2024-11-21 08:30:00|11514.9|11512.9|11505.9|11503.9|11518.9|11516.9|11503.9|11501.9|115
1732178100000|2024-11-21 08:35:00|11510.9|11508.9|11505.9|11503.9|11511.4|11509.4|11495.9|11493.9|138
1732178400000|2024-11-21 08:40:00|11506.2|11504.2|11508.7|11506.7|11515.7|11513.7|11498.2|11496.2|70
1732178700000|2024-11-21 08:45:00|11509.2|11507.2|11520.2|11518.2|11523.2|11521.2|11507.2|11505.2|74
1732179000000|2024-11-21 08:50:00|11519.7|11517.7|11529.2|11527.2|11530.2|11528.2|11518.2|11516.2|70
1732179300000|2024-11-21 08:55:00|11528.7|11526.7|11529.2|11527.2|11535.7|11533.7|11526.2|11524.2|67
1732179600000|2024-11-21 09:00:00|11528.2|11526.2|11519.2|11517.2|11528.2|11526.2|11514.7|11512.7|92
1732179900000|2024-11-21 09:05:00|11519.7|11517.7|11519.7|11517.7|11531.2|11529.2|11519.2|11517.2|261
1732180200000|2024-11-21 09:10:00|11519.2|11517.2|11529.2|11527.2|11534.2|11532.2|11518.2|11516.2|127
1732180500000|2024-11-21 09:15:00|11529.7|11527.7|11525.2|11523.2|11539.7|11537.7|11523.2|11521.2|124
1732180800000|2024-11-21 09:20:00|11525.7|11523.7|11509.7|11507.7|11525.7|11523.7|11507.7|11505.7|119
1732181100000|2024-11-21 09:25:00|11509.2|11507.2|11498.2|11496.2|11519.2|11517.2|11497.2|11495.2|116
1732181400000|2024-11-21 09:30:00|11497.7|11495.7|11507.2|11505.2|11511.2|11509.2|11497.7|11495.7|122
1732181700000|2024-11-21 09:35:00|11507.7|11505.7|11505.2|11503.2|11510.7|11508.7|11499.7|11497.7|273
1732182000000|2024-11-21 09:40:00|11504.7|11502.7|11518.2|11516.2|11528.2|11526.2|11503.7|11501.7|123
1732182300000|2024-11-21 09:45:00|11517.7|11515.7|11532.2|11530.2|11538.7|11536.7|11517.7|11515.7|285
1732182600000|2024-11-21 09:50:00|11532.7|11530.7|11526.2|11524.2|11534.2|11532.2|11524.7|11522.7|122
1732182900000|2024-11-21 09:55:00|11525.7|11523.7|11535.2|11533.2|11536.2|11534.2|11521.7|11519.7|69
1732183200000|2024-11-21 10:00:00|11534.2|11532.2|11536.2|11534.2|11545.2|11543.2|11532.7|11530.7|169
1732183500000|2024-11-21 10:05:00|11535.7|11533.7|11542.2|11540.2|11546.7|11544.7|11535.2|11533.2|55
1732183800000|2024-11-21 10:10:00|11542.7|11540.7|11529.2|11527.2|11542.7|11540.7|11528.2|11526.2|106
1732184100000|2024-11-21 10:15:00|11529.7|11527.7|11527.2|11525.2|11533.7|11531.7|11525.7|11523.7|86
1732184400000|2024-11-21 10:20:00|11526.7|11524.7|11520.2|11518.2|11530.2|11528.2|11519.2|11517.2|71
1732184700000|2024-11-21 10:25:00|11519.7|11517.7|11518.2|11516.2|11521.7|11519.7|11515.2|11513.2|53
1732185000000|2024-11-21 10:30:00|11518.7|11516.7|11522.2|11520.2|11530.2|11528.2|11517.2|11515.2|110
1732185300000|2024-11-21 10:35:00|11521.7|11519.7|11531.2|11529.2|11532.2|11530.2|11521.7|11519.7|172
1732185600000|2024-11-21 10:40:00|11530.7|11528.7|11535.2|11533.2|11537.2|11535.2|11529.7|11527.7|42
1732185900000|2024-11-21 10:45:00|11535.7|11533.7|11523.2|11521.2|11537.2|11535.2|11522.2|11520.2|44
1732186200000|2024-11-21 10:50:00|11523.7|11521.7|11524.7|11522.7|11534.2|11532.2|11523.2|11521.2|59
1732186500000|2024-11-21 10:55:00|11525.2|11523.2|11538.2|11536.2|11538.7|11536.7|11517.2|11515.2|194
1732186800000|2024-11-21 11:00:00|11537.2|11535.2|11538.7|11536.7|11546.7|11544.7|11535.2|11533.2|193
1732187100000|2024-11-21 11:05:00|11538.2|11536.2|11556.2|11554.2|11557.2|11555.2|11537.2|11535.2|149
1732187400000|2024-11-21 11:10:00|11555.7|11553.7|11562.2|11560.2|11563.2|11561.2|11549.2|11547.2|85
1732187700000|2024-11-21 11:15:00|11562.7|11560.7|11564.7|11562.7|11567.2|11565.2|11559.2|11557.2|95
1732188000000|2024-11-21 11:20:00|11565.2|11563.2|11567.7|11565.7|11568.7|11566.7|11560.2|11558.2|140
1732188300000|2024-11-21 11:25:00|11568.7|11566.7|11578.2|11576.2|11579.7|11577.7|11565.2|11563.2|99
1732188600000|2024-11-21 11:30:00|11578.7|11576.7|11580.7|11578.7|11581.2|11579.2|11572.2|11570.2|144
1732188900000|2024-11-21 11:35:00|11580.2|11578.2|11575.2|11573.2|11583.2|11581.2|11572.7|11570.7|83
1732189200000|2024-11-21 11:40:00|11574.7|11572.7|11573.2|11571.2|11576.7|11574.7|11566.7|11564.7|73
1732189500000|2024-11-21 11:45:00|11573.7|11571.7|11564.7|11562.7|11574.2|11572.2|11563.2|11561.2|116
1732189800000|2024-11-21 11:50:00|11565.2|11563.2|11569.2|11567.2|11572.2|11570.2|11561.2|11559.2|243
1732190100000|2024-11-21 11:55:00|11568.7|11566.7|11565.7|11563.7|11572.2|11570.2|11565.7|11563.7|104
1732190400000|2024-11-21 12:00:00|11563.2|11561.2|11572.7|11570.7|11572.7|11570.7|11563.2|11561.2|95
1732190700000|2024-11-21 12:05:00|11573.2|11571.2|11575.7|11573.7|11576.7|11574.7|11571.7|11569.7|82
1732191000000|2024-11-21 12:10:00|11576.2|11574.2|11570.7|11568.7|11578.7|11576.7|11569.7|11567.7|61
1732191300000|2024-11-21 12:15:00|11571.2|11569.2|11575.2|11573.2|11579.2|11577.2|11571.2|11569.2|80
1732191600000|2024-11-21 12:20:00|11575.7|11573.7|11578.7|11576.7|11580.7|11578.7|11574.7|11572.7|47
1732191900000|2024-11-21 12:25:00|11579.7|11577.7|11573.2|11571.2|11581.2|11579.2|11572.2|11570.2|80
1732192200000|2024-11-21 12:30:00|11573.7|11571.7|11573.2|11571.2|11579.7|11577.7|11570.7|11568.7|76
1732192500000|2024-11-21 12:35:00|11572.7|11570.7|11569.7|11567.7|11576.2|11574.2|11564.2|11562.2|52
1732192800000|2024-11-21 12:40:00|11568.6|11566.6|11573.6|11571.6|11574.6|11572.6|11566.1|11564.1|77
1732193100000|2024-11-21 12:45:00|11574.1|11572.1|11566.6|11564.6|11576.6|11574.6|11564.1|11562.1|88
1732193400000|2024-11-21 12:50:00|11567.1|11565.1|11556.1|11554.1|11568.1|11566.1|11555.1|11553.1|72
1732193700000|2024-11-21 12:55:00|11555.6|11553.6|11558.1|11556.1|11559.6|11557.6|11555.1|11553.1|58
1732194000000|2024-11-21 13:00:00|11558.6|11556.6|11563.6|11561.6|11567.6|11565.6|11558.6|11556.6|72
1732194300000|2024-11-21 13:05:00|11564.1|11562.1|11561.1|11559.1|11568.1|11566.1|11560.1|11558.1|69
1732194600000|2024-11-21 13:10:00|11561.6|11559.6|11567.6|11565.6|11571.1|11569.1|11561.1|11559.1|158
1732194900000|2024-11-21 13:15:00|11567.1|11565.1|11578.6|11576.6|11578.6|11576.6|11565.1|11563.1|166
1732195200000|2024-11-21 13:20:00|11578.1|11576.1|11573.6|11571.6|11580.1|11578.1|11571.1|11569.1|90
1732195500000|2024-11-21 13:25:00|11574.6|11572.6|11566.1|11564.1|11576.6|11574.6|11565.6|11563.6|128
1732195800000|2024-11-21 13:30:00|11566.6|11564.6|11563.1|11561.1|11570.1|11568.1|11560.6|11558.6|150
1732196100000|2024-11-21 13:35:00|11562.6|11560.6|11572.6|11570.6|11573.6|11571.6|11561.1|11559.1|107
1732196400000|2024-11-21 13:40:00|11571.6|11569.6|11570.1|11568.1|11575.6|11573.6|11570.1|11568.1|84
1732196700000|2024-11-21 13:45:00|11569.6|11567.6|11565.6|11563.6|11569.6|11567.6|11558.1|11556.1|103
1732197000000|2024-11-21 13:50:00|11566.1|11564.1|11552.6|11550.6|11566.6|11564.6|11552.6|11550.6|127
1732197300000|2024-11-21 13:55:00|11552.1|11550.1|11549.6|11547.6|11556.1|11554.1|11548.6|11546.6|163
1732197600000|2024-11-21 14:00:00|11550.6|11548.6|11549.6|11547.6|11553.6|11551.6|11546.6|11544.6|129
1732197900000|2024-11-21 14:05:00|11550.1|11548.1|11563.6|11561.6|11567.1|11565.1|11547.6|11545.6|215
1732198200000|2024-11-21 14:10:00|11564.1|11562.1|11567.1|11565.1|11571.6|11569.6|11561.1|11559.1|60
1732198500000|2024-11-21 14:15:00|11566.6|11564.6|11558.6|11556.6|11570.1|11568.1|11558.6|11556.6|106
1732198800000|2024-11-21 14:20:00|11559.1|11557.1|11566.1|11564.1|11568.6|11566.6|11558.1|11556.1|97
1732199100000|2024-11-21 14:25:00|11565.6|11563.6|11567.1|11565.1|11574.1|11572.1|11565.1|11563.1|70
1732199400000|2024-11-21 14:30:00|11566.1|11564.1|11559.1|11557.1|11573.1|11571.1|11555.1|11553.1|110
1732199700000|2024-11-21 14:35:00|11558.6|11556.6|11543.1|11541.1|11558.6|11556.6|11531.6|11529.6|131
1732200000000|2024-11-21 14:40:00|11543.6|11541.6|11564.1|11562.1|11565.1|11563.1|11542.1|11540.1|135
1732200300000|2024-11-21 14:45:00|11563.6|11561.6|11579.1|11577.1|11583.6|11581.6|11563.6|11561.6|134
1732200600000|2024-11-21 14:50:00|11578.6|11576.6|11568.1|11566.1|11582.6|11580.6|11563.1|11561.1|98
1732200900000|2024-11-21 14:55:00|11567.6|11565.6|11564.1|11562.1|11569.6|11567.6|11560.1|11558.1|162
1732201200000|2024-11-21 15:00:00|11565.1|11563.1|11556.6|11554.6|11566.1|11564.1|11551.1|11549.1|160
1732201500000|2024-11-21 15:05:00|11557.1|11555.1|11550.1|11548.1|11560.1|11558.1|11545.1|11543.1|152
1732201800000|2024-11-21 15:10:00|11549.9|11547.9|11574.9|11572.9|11575.9|11573.9|11547.9|11545.9|117
1732202100000|2024-11-21 15:15:00|11574.4|11572.4|11573.9|11571.9|11577.9|11575.9|11569.4|11567.4|84
1732202400000|2024-11-21 15:20:00|11574.4|11572.4|11570.9|11568.9|11578.4|11576.4|11563.4|11561.4|130
1732202700000|2024-11-21 15:25:00|11571.4|11569.4|11564.9|11562.9|11574.4|11572.4|11561.4|11559.4|159
1732203000000|2024-11-21 15:30:00|11564.4|11562.4|11566.4|11564.4|11573.4|11571.4|11563.4|11561.4|603
1732203300000|2024-11-21 15:35:00|11565.9|11563.9|11570.9|11568.9|11578.4|11576.4|11564.9|11562.9|101
1732203600000|2024-11-21 15:40:00|11571.4|11569.4|11577.9|11575.9|11588.4|11586.4|11570.9|11568.9|193
1732203900000|2024-11-21 15:45:00|11578.4|11576.4|11587.9|11585.9|11591.4|11589.4|11576.4|11574.4|148
1732204200000|2024-11-21 15:50:00|11588.4|11586.4|11600.4|11598.4|11600.4|11598.4|11585.4|11583.4|293
1732204500000|2024-11-21 15:55:00|11600.9|11598.9|11604.4|11602.4|11607.4|11605.4|11598.9|11596.9|266
1732204800000|2024-11-21 16:00:00|11603.9|11601.9|11605.4|11603.4|11607.4|11605.4|11600.9|11598.9|233
1732205100000|2024-11-21 16:05:00|11604.9|11602.9|11592.4|11590.4|11606.4|11604.4|11591.4|11589.4|201
1732205400000|2024-11-21 16:10:00|11592.9|11590.9|11597.9|11595.9|11600.4|11598.4|11587.9|11585.9|190
1732205700000|2024-11-21 16:15:00|11596.9|11594.9|11599.4|11597.4|11603.4|11601.4|11596.4|11594.4|593
1732206000000|2024-11-21 16:20:00|11598.9|11596.9|11597.4|11595.4|11601.4|11599.4|11595.4|11593.4|423
1732206300000|2024-11-21 16:25:00|11596.9|11594.9|11591.4|11589.4|11601.4|11599.4|11585.4|11583.4|2166
1732206600000|2024-11-21 16:30:00|11590.9|11588.9|11590.4|11588.4|11594.4|11592.4|11585.9|11583.9|873
1732206900000|2024-11-21 16:35:00|11589.9|11587.9|11589.4|11587.4|11592.4|11590.4|11580.4|11578.4|359
1732207200000|2024-11-21 16:40:00|11589.9|11587.9|11596.9|11594.9|11596.9|11594.9|11586.4|11584.4|260
1732207500000|2024-11-21 16:45:00|11596.4|11594.4|11580.4|11578.4|11596.9|11594.9|11574.4|11572.4|73
1732207800000|2024-11-21 16:50:00|11580.9|11578.9|11581.9|11579.9|11583.4|11581.4|11579.4|11577.4|139
1732208100000|2024-11-21 16:55:00|11581.4|11579.4|11585.4|11583.4|11585.9|11583.9|11577.9|11575.9|65
1732208400000|2024-11-21 17:00:00|11585.9|11583.9|11575.4|11573.4|11585.9|11583.9|11575.4|11573.4|44
1732208700000|2024-11-21 17:05:00|11575.9|11573.9|11579.9|11577.9|11580.4|11578.4|11575.9|11573.9|31
1732209000000|2024-11-21 17:10:00|11580.4|11578.4|11581.4|11579.4|11582.4|11580.4|11575.4|11573.4|58
1732209300000|2024-11-21 17:15:00|11581.9|11579.9|11584.4|11582.4|11585.4|11583.4|11578.9|11576.9|14
1732209600000|2024-11-21 17:20:00|11584.9|11582.9|11588.4|11586.4|11589.4|11587.4|11581.4|11579.4|41
1732209900000|2024-11-21 17:25:00|11588.9|11586.9|11597.4|11595.4|11599.9|11597.9|11588.4|11586.4|36
1732210200000|2024-11-21 17:30:00|11597.9|11595.9|11600.4|11598.4|11600.4|11598.4|11594.9|11592.9|7
1732210500000|2024-11-21 17:35:00|11599.9|11597.9|11600.4|11598.4|11601.9|11599.9|11597.9|11595.9|27
1732210800000|2024-11-21 17:40:00|11600.9|11598.9|11606.9|11604.9|11608.4|11606.4|11600.4|11598.4|23
1732211100000|2024-11-21 17:45:00|11607.4|11605.4|11613.9|11611.9|11616.4|11614.4|11606.9|11604.9|51
1732211400000|2024-11-21 17:50:00|11614.4|11612.4|11616.4|11614.4|11617.9|11615.9|11613.4|11611.4|23
1732211700000|2024-11-21 17:55:00|11615.9|11613.9|11614.4|11612.4|11617.4|11615.4|11613.4|11611.4|32
1732212000000|2024-11-21 18:00:00|11614.9|11612.9|11619.4|11617.4|11619.4|11617.4|11614.9|11612.9|27
1732212300000|2024-11-21 18:05:00|11619.9|11617.9|11626.4|11624.4|11628.9|11626.9|11619.9|11617.9|41
1732212600000|2024-11-21 18:10:00|11626.9|11624.9|11626.9|11624.9|11629.9|11627.9|11623.9|11621.9|55
1732212900000|2024-11-21 18:15:00|11627.4|11625.4|11628.4|11626.4|11628.4|11626.4|11623.9|11621.9|8
1732213200000|2024-11-21 18:20:00|11628.9|11626.9|11627.9|11625.9|11628.9|11626.9|11623.9|11621.9|22
1732213500000|2024-11-21 18:25:00|11628.4|11626.4|11628.9|11626.9|11629.9|11627.9|11625.9|11623.9|8
1732213800000|2024-11-21 18:30:00|11629.4|11627.4|11630.4|11628.4|11632.9|11630.9|11628.9|11626.9|21
1732214100000|2024-11-21 18:35:00|11629.9|11627.9|11626.9|11624.9|11631.4|11629.4|11624.4|11622.4|24
1732214400000|2024-11-21 18:40:00|11627.4|11625.4|11625.4|11623.4|11628.4|11626.4|11624.4|11622.4|3
1732214700000|2024-11-21 18:45:00|11625.9|11623.9|11621.9|11619.9|11626.9|11624.9|11620.9|11618.9|16
1732215000000|2024-11-21 18:50:00|11621.4|11619.4|11625.4|11623.4|11625.4|11623.4|11619.9|11617.9|4
1732215300000|2024-11-21 18:55:00|11624.9|11622.9|11622.4|11620.4|11626.9|11624.9|11621.4|11619.4|15
1732215600000|2024-11-21 19:00:00|11622.9|11620.9|11623.9|11621.9|11624.9|11622.9|11621.9|11619.9|10
1732215900000|2024-11-21 19:05:00|11624.4|11622.4|11619.4|11617.4|11624.4|11622.4|11617.9|11615.9|9
1732216200000|2024-11-21 19:10:00|11618.9|11616.9|11620.4|11618.4|11621.4|11619.4|11617.9|11615.9|16
1732216500000|2024-11-21 19:15:00|11620.9|11618.9|11613.4|11611.4|11621.4|11619.4|11612.9|11610.9|18
1732216800000|2024-11-21 19:20:00|11612.4|11610.4|11622.9|11620.9|11624.9|11622.9|11611.9|11609.9|40
1732217100000|2024-11-21 19:25:00|11623.4|11621.4|11622.9|11620.9|11623.9|11621.9|11619.9|11617.9|10
1732217400000|2024-11-21 19:30:00|11622.4|11620.4|11617.4|11615.4|11622.9|11620.9|11616.9|11614.9|9
1732217700000|2024-11-21 19:35:00|11617.9|11615.9|11620.4|11618.4|11620.9|11618.9|11616.9|11614.9|11
1732218000000|2024-11-21 19:40:00|11619.9|11617.9|11617.4|11615.4|11621.4|11619.4|11616.9|11614.9|7
1732218300000|2024-11-21 19:45:00|11616.9|11614.9|11615.9|11613.9|11617.9|11615.9|11614.9|11612.9|7
1732218600000|2024-11-21 19:50:00|11616.4|11614.4|11615.9|11613.9|11616.4|11614.4|11612.9|11610.9|7
1732218900000|2024-11-21 19:55:00|11616.4|11614.4|11616.9|11614.9|11617.4|11615.4|11614.9|11612.9|8
1732219200000|2024-11-21 20:00:00|11615.9|11613.9|11617.4|11615.4|11618.4|11616.4|11615.4|11613.4|18
1732219500000|2024-11-21 20:05:00|11616.4|11614.4|11619.9|11617.9|11619.9|11617.9|11615.9|11613.9|15
1732219800000|2024-11-21 20:10:00|11619.4|11617.4|11616.4|11614.4|11620.9|11618.9|11615.9|11613.9|25
1732220100000|2024-11-21 20:15:00|11615.9|11613.9|11617.4|11615.4|11618.4|11616.4|11615.9|11613.9|13
1732220400000|2024-11-21 20:20:00|11617.9|11615.9|11615.4|11613.4|11617.9|11615.9|11614.9|11612.9|9
1732220700000|2024-11-21 20:25:00|11614.9|11612.9|11617.4|11615.4|11618.9|11616.9|11614.9|11612.9|8
1732221000000|2024-11-21 20:30:00|11616.9|11614.9|11612.9|11610.9|11617.9|11615.9|11612.4|11610.4|12
1732221300000|2024-11-21 20:35:00|11612.4|11610.4|11609.9|11607.9|11612.4|11610.4|11605.4|11603.4|36
1732221600000|2024-11-21 20:40:00|11609.4|11607.4|11610.4|11608.4|11611.4|11609.4|11607.4|11605.4|51
1732221900000|2024-11-21 20:45:00|11609.9|11607.9|11612.9|11610.9|11613.4|11611.4|11608.4|11606.4|37
1732222200000|2024-11-21 20:50:00|11612.4|11610.4|11612.9|11610.9|11613.9|11611.9|11610.4|11608.4|45
1732222500000|2024-11-21 20:55:00|11613.4|11611.4|11618.7|11612.7|11618.8|11616.4|11610.4|11608.4|68
1732222800000|2024-11-21 21:00:00|11616.6|11610.6|11618.1|11612.1|11618.8|11612.8|11616.2|11610.2|0
1732223100000|2024-11-21 21:05:00|11617.8|11611.8|11616.9|11610.9|11617.8|11611.8|11616.2|11610.2|0
1732223400000|2024-11-21 21:10:00|11616.6|11610.6|11616.2|11610.2|11617.7|11611.7|11615.9|11609.9|0
1732223700000|2024-11-21 21:15:00|11616.5|11610.5|11615.5|11609.5|11616.5|11610.5|11615.3|11609.3|0
1732224000000|2024-11-21 21:20:00|11615.7|11609.7|11614.1|11608.1|11616.2|11610.2|11613.1|11607.1|0
1732224300000|2024-11-21 21:25:00|11614|11608|11613.5|11607.5|11614|11608|11613|11607|0
1732224600000|2024-11-21 21:30:00|11613.4|11607.4|11614.6|11608.6|11615.3|11609.3|11613.4|11607.4|0
1732224900000|2024-11-21 21:35:00|11614.7|11608.7|11614.1|11608.1|11615.5|11609.5|11613.7|11607.7|0
1732225200000|2024-11-21 21:40:00|11614|11608|11614.1|11608.1|11614.1|11608.1|11612.9|11606.9|0
1732225500000|2024-11-21 21:45:00|11613.8|11607.8|11614.3|11608.3|11614.4|11608.4|11613.1|11607.1|0
1732225800000|2024-11-21 21:50:00|11614.4|11608.4|11614.6|11608.6|11615.9|11609.9|11614.1|11608.1|0
1732226100000|2024-11-21 21:55:00|11614.3|11608.3|11613.5|11607.5|11614.6|11608.6|11613.2|11607.2|0
1732226400000|2024-11-21 22:00:00|11613.7|11607.7|11613.2|11607.2|11613.8|11607.8|11613.2|11607.2|0
1732226700000|2024-11-21 22:05:00|11613.1|11607.1|11612.4|11606.4|11613.5|11607.5|11612.4|11606.4|0
1732227000000|2024-11-21 22:10:00|11612.5|11606.5|11613.1|11607.1|11613.5|11607.5|11612.2|11606.2|0
1732227300000|2024-11-21 22:15:00|11613.2|11607.2|11613.2|11607.2|11613.2|11607.2|11613.1|11607.1|0
1732227600000|2024-11-21 22:20:00|11613.1|11607.1|11613.4|11607.4|11613.4|11607.4|11612.9|11606.9|0
1732228200000|2024-11-21 22:30:00|11613.7|11607.7|11613.1|11607.1|11613.7|11607.7|11613.1|11607.1|0
1732228500000|2024-11-21 22:35:00|11613.2|11607.2|11613.2|11607.2|11613.2|11607.2|11613.1|11607.1|0
1732228800000|2024-11-21 22:40:00|11613.1|11607.1|11612.8|11606.8|11613.5|11607.5|11612.8|11606.8|0
1732229400000|2024-11-21 22:50:00|11612.5|11606.5|11612.5|11606.5|11612.5|11606.5|11612.5|11606.5|0
1732229700000|2024-11-21 22:55:00|11612.7|11606.7|11612.5|11606.5|11612.7|11606.7|11612.4|11606.4|0
1732230000000|2024-11-21 23:00:00|11612.4|11606.4|11611.3|11605.3|11612.4|11606.4|11608.8|11602.8|0
1732230300000|2024-11-21 23:05:00|11611.5|11605.5|11611.2|11605.2|11612.1|11606.1|11610.6|11604.6|0
1732230600000|2024-11-21 23:10:00|11611.3|11605.3|11610.7|11604.7|11612.7|11606.7|11610.3|11604.3|0
1732230900000|2024-11-21 23:15:00|11610.9|11604.9|11610.3|11604.3|11611.2|11605.2|11610|11604|0
1732231200000|2024-11-21 23:20:00|11610.2|11604.2|11611.2|11605.2|11611.3|11605.3|11609.1|11603.1|0
1732231500000|2024-11-21 23:25:00|11611.3|11605.3|11613.5|11607.5|11613.8|11607.8|11611.3|11605.3|0
1732231800000|2024-11-21 23:30:00|11613.7|11607.7|11614.3|11608.3|11614.7|11608.7|11613.4|11607.4|0
1732232100000|2024-11-21 23:35:00|11614.4|11608.4|11613.2|11607.2|11615|11609|11613.1|11607.1|0
1732232400000|2024-11-21 23:40:00|11613.4|11607.4|11613.1|11607.1|11613.8|11607.8|11613|11607|0
1732232700000|2024-11-21 23:45:00|11613|11607|11611.9|11605.9|11613|11607|11611.8|11605.8|0
1732233000000|2024-11-21 23:50:00|11611.8|11605.8|11610.7|11604.7|11611.8|11605.8|11608.7|11602.7|0
1732233300000|2024-11-21 23:55:00|11610.9|11604.9|11611|11605|11612.2|11606.2|11610.6|11604.6|0
1732233600000|2024-11-22 00:00:00|11611.2|11605.2|11614.6|11608.6|11614.7|11608.7|11609.3|11603.3|0
1732233900000|2024-11-22 00:05:00|11614.4|11608.4|11614.1|11608.1|11615.7|11609.7|11613.4|11607.4|0
1732234200000|2024-11-22 00:10:00|11614|11608|11613.1|11607.1|11614.3|11608.3|11611.9|11605.9|0
1732234500000|2024-11-22 00:15:00|11612.9|11606.9|11610.2|11604.2|11612.9|11606.9|11607.3|11601.3|0
1732234800000|2024-11-22 00:20:00|11611.6|11605.6|11614.4|11608.4|11614.4|11608.4|11611.6|11605.6|0
1732235100000|2024-11-22 00:25:00|11613.7|11607.7|11615.8|11609.8|11615.9|11609.9|11613.7|11607.7|0
1732235400000|2024-11-22 00:30:00|11615.1|11609.1|11614.3|11608.3|11615.8|11609.8|11612.9|11606.9|0
1732235700000|2024-11-22 00:35:00|11615|11609|11614.3|11608.3|11617.2|11611.2|11614.3|11608.3|0
1732236000000|2024-11-22 00:40:00|11613.6|11607.6|11612.9|11606.9|11614.3|11608.3|11612.9|11606.9|0
1732236300000|2024-11-22 00:45:00|11612.2|11606.2|11610|11604|11612.2|11606.2|11610|11604|0
1732236600000|2024-11-22 00:50:00|11610.7|11604.7|11611.5|11605.5|11612.9|11606.9|11610.7|11604.7|0
1732236900000|2024-11-22 00:55:00|11612.2|11606.2|11612.9|11606.9|11613.6|11607.6|11612.2|11606.2|0
1732237200000|2024-11-22 01:00:00|11613.6|11607.6|11614.3|11608.3|11620|11614|11613.6|11607.6|0
1732237500000|2024-11-22 01:05:00|11615|11609|11619.3|11613.3|11620|11614|11615|11609|0
1732237800000|2024-11-22 01:10:00|11620|11614|11624.3|11618.3|11624.3|11618.3|11618.6|11612.6|0
1732238100000|2024-11-22 01:15:00|11622.9|11616.9|11624.3|11618.3|11625.8|11619.8|11622.2|11616.2|0
1732238400000|2024-11-22 01:20:00|11624.4|11618.4|11626.5|11620.5|11627.3|11621.3|11624.4|11618.4|0
1732238700000|2024-11-22 01:25:00|11625.8|11619.8|11627.2|11621.2|11627.3|11621.3|11622.9|11616.9|0
1732239000000|2024-11-22 01:30:00|11627.9|11621.9|11625.8|11619.8|11630.1|11624.1|11625.8|11619.8|0
1732239300000|2024-11-22 01:35:00|11627.2|11621.2|11625.8|11619.8|11628.7|11622.7|11625.8|11619.8|0
1732239600000|2024-11-22 01:40:00|11625.1|11619.1|11625.8|11619.8|11627.2|11621.2|11624.4|11618.4|0
1732239900000|2024-11-22 01:45:00|11624.4|11618.4|11622.9|11616.9|11625.8|11619.8|11622.9|11616.9|0
1732240200000|2024-11-22 01:50:00|11623.6|11617.6|11625.8|11619.8|11627.2|11621.2|11623.6|11617.6|0
1732240500000|2024-11-22 01:55:00|11626.5|11620.5|11623.6|11617.6|11626.5|11620.5|11622.9|11616.9|0
1732240800000|2024-11-22 02:00:00|11624.3|11618.3|11623.6|11617.6|11627.2|11621.2|11622.9|11616.9|0
1732241100000|2024-11-22 02:05:00|11622.9|11616.9|11617.9|11611.9|11624.4|11618.4|11617.9|11611.9|0
1732241400000|2024-11-22 02:10:00|11617.2|11611.2|11615.8|11609.8|11617.9|11611.9|11615.1|11609.1|0
1732241700000|2024-11-22 02:15:00|11616.5|11610.5|11618.7|11612.7|11620.1|11614.1|11615.8|11609.8|0
1732242000000|2024-11-22 02:20:00|11619.4|11613.4|11619.4|11613.4|11622.9|11616.9|11618.7|11612.7|0
1732242300000|2024-11-22 02:25:00|11620.1|11614.1|11620.1|11614.1|11623|11617|11620.1|11614.1|0
1732242600000|2024-11-22 02:30:00|11620.8|11614.8|11620.1|11614.1|11621.5|11615.5|11617.3|11611.3|0
1732242900000|2024-11-22 02:35:00|11620.8|11614.8|11621.6|11615.6|11623|11617|11618.7|11612.7|0
1732243200000|2024-11-22 02:40:00|11621.7|11615.7|11620.9|11614.9|11621.7|11615.7|11617.3|11611.3|0
1732243500000|2024-11-22 02:45:00|11621.6|11615.6|11622.3|11616.3|11622.3|11616.3|11620.2|11614.2|0
1732243800000|2024-11-22 02:50:00|11621.6|11615.6|11623.8|11617.8|11623.8|11617.8|11621.6|11615.6|0
1732244100000|2024-11-22 02:55:00|11624.5|11618.5|11624.5|11618.5|11625.2|11619.2|11624.5|11618.5|0
1732244400000|2024-11-22 03:00:00|11625.2|11619.2|11625.9|11619.9|11625.9|11619.9|11624.5|11618.5|0
1732244700000|2024-11-22 03:05:00|11625.2|11619.2|11625.9|11619.9|11626.7|11620.7|11624.5|11618.5|0
1732245000000|2024-11-22 03:10:00|11626.6|11620.6|11627.5|11621.5|11627.5|11621.5|11626|11620|0
1732245300000|2024-11-22 03:15:00|11626|11620|11627.5|11621.5|11627.5|11621.5|11626|11620|0
1732245600000|2024-11-22 03:20:00|11627.4|11621.4|11630.2|11624.2|11630.3|11624.3|11627.4|11621.4|0
1732245900000|2024-11-22 03:25:00|11629.5|11623.5|11626.6|11620.6|11630.3|11624.3|11625.9|11619.9|0
1732246200000|2024-11-22 03:30:00|11625.9|11619.9|11621.6|11615.6|11626.7|11620.7|11621.5|11615.5|0
1732246500000|2024-11-22 03:35:00|11622.3|11616.3|11617.8|11611.8|11624.4|11618.4|11617.1|11611.1|0
1732246800000|2024-11-22 03:40:00|11618.5|11612.5|11612.8|11606.8|11618.6|11612.6|11611.3|11605.3|0
1732247100000|2024-11-22 03:45:00|11612.9|11606.9|11617.1|11611.1|11618.5|11612.5|11612.8|11606.8|0
1732247400000|2024-11-22 03:50:00|11617.8|11611.8|11619.3|11613.3|11620|11614|11615.7|11609.7|0
1732247700000|2024-11-22 03:55:00|11619.2|11613.2|11620.7|11614.7|11621.4|11615.4|11618.5|11612.5|0
1732248000000|2024-11-22 04:00:00|11621.4|11615.4|11625.7|11619.7|11625.7|11619.7|11620.7|11614.7|0
1732248300000|2024-11-22 04:05:00|11626.5|11620.5|11620|11614|11627.2|11621.2|11617.9|11611.9|0
1732248600000|2024-11-22 04:10:00|11619.2|11613.2|11617.2|11611.2|11622.2|11616.2|11617.1|11611.1|0
1732248900000|2024-11-22 04:15:00|11617.9|11611.9|11621.4|11615.4|11621.4|11615.4|11617.2|11611.2|0
1732249200000|2024-11-22 04:20:00|11621.5|11615.5|11621.5|11615.5|11624.3|11618.3|11620|11614|0
1732249500000|2024-11-22 04:25:00|11621.4|11615.4|11619.4|11613.4|11622.2|11616.2|11617.2|11611.2|0
1732249800000|2024-11-22 04:30:00|11620.1|11614.1|11622.9|11616.9|11623|11617|11620|11614|0
1732250100000|2024-11-22 04:35:00|11622.2|11616.2|11621.6|11615.6|11624.4|11618.4|11621.5|11615.5|0
1732250400000|2024-11-22 04:40:00|11620.2|11614.2|11618|11612|11620.2|11614.2|11617.3|11611.3|0
1732250700000|2024-11-22 04:45:00|11618.7|11612.7|11617.3|11611.3|11618.7|11612.7|11615.8|11609.8|0
1732251000000|2024-11-22 04:50:00|11618|11612|11620.2|11614.2|11620.2|11614.2|11618|11612|0
1732251300000|2024-11-22 04:55:00|11620.1|11614.1|11618.7|11612.7|11620.1|11614.1|11618.7|11612.7|0
1732251600000|2024-11-22 05:00:00|11619.4|11613.4|11618|11612|11621.6|11615.6|11616.5|11610.5|0
1732251900000|2024-11-22 05:05:00|11618.7|11612.7|11617.3|11611.3|11619.4|11613.4|11615.9|11609.9|0
1732252200000|2024-11-22 05:10:00|11618|11612|11614.4|11608.4|11618|11612|11614.4|11608.4|0
1732252500000|2024-11-22 05:15:00|11613.7|11607.7|11607.2|11601.2|11614.4|11608.4|11607.2|11601.2|0
1732252800000|2024-11-22 05:20:00|11608.6|11602.6|11610.1|11604.1|11610.1|11604.1|11607.2|11601.2|0
1732253100000|2024-11-22 05:25:00|11610.8|11604.8|11614.3|11608.3|11614.4|11608.4|11610.1|11604.1|0
1732253400000|2024-11-22 05:30:00|11614.4|11608.4|11612.9|11606.9|11615.8|11609.8|11611.5|11605.5|0
1732253700000|2024-11-22 05:35:00|11611.5|11605.5|11612.9|11606.9|11614.3|11608.3|11611.5|11605.5|0
1732254000000|2024-11-22 05:40:00|11613.6|11607.6|11614.3|11608.3|11615.8|11609.8|11611.5|11605.5|0
1732254300000|2024-11-22 05:45:00|11613.6|11607.6|11605.1|11599.1|11614.3|11608.3|11604.3|11598.3|0
1732254600000|2024-11-22 05:50:00|11604.4|11598.4|11606.5|11600.5|11607.2|11601.2|11604.3|11598.3|0
1732254900000|2024-11-22 05:55:00|11607.2|11601.2|11602.9|11596.9|11607.2|11601.2|11602.2|11596.2|0
1732255200000|2024-11-22 06:00:00|11602.2|11596.2|11606.5|11600.5|11607.2|11601.2|11600.9|11594.9|0
1732255500000|2024-11-22 06:05:00|11605.8|11599.8|11608|11602|11608.7|11602.7|11604.4|11598.4|0
1732255800000|2024-11-22 06:10:00|11608.7|11602.7|11608.7|11602.7|11609.4|11603.4|11605.8|11599.8|0
1732256100000|2024-11-22 06:15:00|11608|11602|11611.7|11605.7|11611.7|11605.7|11608|11602|0
1732256400000|2024-11-22 06:20:00|11611.6|11605.6|11614.5|11608.5|11614.5|11608.5|11611.6|11605.6|0
1732256700000|2024-11-22 06:25:00|11613.8|11607.8|11613.7|11607.7|11615.9|11609.9|11613.1|11607.1|0
1732257000000|2024-11-22 06:30:00|11613.1|11607.1|11613.1|11607.1|11613.1|11607.1|11610.9|11604.9|0
1732257300000|2024-11-22 06:35:00|11612.4|11606.4|11609.5|11603.5|11612.4|11606.4|11608.1|11602.1|0
1732257600000|2024-11-22 06:40:00|11609.6|11603.6|11609.5|11603.5|11610.3|11604.3|11608.1|11602.1|0
1732257900000|2024-11-22 06:45:00|11608.8|11602.8|11612.3|11606.3|11615.9|11609.9|11608.8|11602.8|0
1732258200000|2024-11-22 06:50:00|11613|11607|11608.8|11602.8|11613|11607|11608.7|11602.7|0
1732258500000|2024-11-22 06:55:00|11610.2|11604.2|11607.4|11601.4|11610.2|11604.2|11605.9|11599.9|0
1732258800000|2024-11-22 07:00:00|11608.1|11602.1|11604.9|11602.9|11608.8|11603.4|11583.9|11581.9|115
1732259100000|2024-11-22 07:05:00|11606.9|11604.9|11620.9|11618.9|11622.4|11620.4|11606.9|11604.9|40
1732259400000|2024-11-22 07:10:00|11621.4|11619.4|11627.4|11625.4|11628.4|11626.4|11618.4|11616.4|18
1732259700000|2024-11-22 07:15:00|11627.9|11625.9|11626.4|11624.4|11628.9|11626.9|11624.4|11622.4|8
1732260000000|2024-11-22 07:20:00|11625.9|11623.9|11638.4|11636.4|11638.9|11636.9|11625.9|11623.9|36
1732260300000|2024-11-22 07:25:00|11637.4|11635.4|11638.4|11636.4|11639.9|11637.9|11631.9|11629.9|7
1732260600000|2024-11-22 07:30:00|11637.9|11635.9|11641.4|11639.4|11643.9|11641.9|11637.9|11635.9|3
1732260900000|2024-11-22 07:35:00|11640.9|11638.9|11635.4|11633.4|11642.9|11640.9|11630.4|11628.4|21
1732261200000|2024-11-22 07:40:00|11634.9|11632.9|11637.9|11635.9|11639.4|11637.4|11634.4|11632.4|8
1732261500000|2024-11-22 07:45:00|11637.4|11635.4|11640.9|11638.9|11640.9|11638.9|11633.9|11631.9|33
1732261800000|2024-11-22 07:50:00|11639.9|11637.9|11633.9|11631.9|11639.9|11637.9|11628.9|11626.9|28
1732262100000|2024-11-22 07:55:00|11632.4|11630.4|11628.9|11626.9|11633.9|11631.9|11616.9|11614.9|105
1732262400000|2024-11-22 08:00:00|11626.4|11624.4|11659.4|11657.4|11664.4|11662.4|11623.4|11621.4|361
1732262700000|2024-11-22 08:05:00|11659.9|11657.9|11669.9|11667.9|11673.9|11671.9|11659.4|11657.4|261
1732263000000|2024-11-22 08:10:00|11667.9|11665.9|11675.4|11673.4|11676.9|11674.9|11658.9|11656.9|176
1732263300000|2024-11-22 08:15:00|11662.9|11660.9|11654.9|11652.9|11669.9|11667.9|11653.9|11651.9|237
1732263600000|2024-11-22 08:20:00|11655.4|11653.4|11662.9|11660.9|11663.9|11661.9|11654.9|11652.9|105
1732263900000|2024-11-22 08:25:00|11661.9|11659.9|11656.4|11654.4|11663.4|11661.4|11647.9|11645.9|111
1732264200000|2024-11-22 08:30:00|11654.4|11652.4|11663.9|11661.9|11664.4|11662.4|11649.9|11647.9|116
1732264500000|2024-11-22 08:35:00|11662.9|11660.9|11665.9|11663.9|11673.9|11671.9|11660.4|11658.4|151
1732264800000|2024-11-22 08:40:00|11667.2|11665.2|11672.2|11670.2|11675.2|11673.2|11664.7|11662.7|86
1732265100000|2024-11-22 08:45:00|11672.7|11670.7|11671.2|11669.2|11673.2|11671.2|11663.2|11661.2|67
1732265400000|2024-11-22 08:50:00|11671.7|11669.7|11671.7|11669.7|11677.2|11675.2|11665.2|11663.2|171
1732265700000|2024-11-22 08:55:00|11671.2|11669.2|11670.2|11668.2|11673.2|11671.2|11664.7|11662.7|119
1732266000000|2024-11-22 09:00:00|11670.7|11668.7|11672.2|11670.2|11673.2|11671.2|11655.2|11653.2|250
1732266300000|2024-11-22 09:05:00|11671.2|11669.2|11654.7|11652.7|11673.2|11671.2|11652.2|11650.2|146
1732266600000|2024-11-22 09:10:00|11654.2|11652.2|11653.7|11651.7|11660.2|11658.2|11647.2|11645.2|252
1732266900000|2024-11-22 09:15:00|11654.2|11652.2|11660.2|11658.2|11666.2|11664.2|11651.2|11649.2|312
1732267200000|2024-11-22 09:20:00|11660.7|11658.7|11646.2|11644.2|11663.7|11661.7|11645.2|11643.2|232
1732267500000|2024-11-22 09:25:00|11646.7|11644.7|11627.2|11625.2|11646.7|11644.7|11620.7|11618.7|214
1732267800000|2024-11-22 09:30:00|11628.2|11626.2|11607.2|11605.2|11628.2|11626.2|11605.2|11603.2|144
1732268100000|2024-11-22 09:35:00|11609.2|11607.2|11619.7|11617.7|11622.2|11620.2|11606.2|11604.2|179
1732268400000|2024-11-22 09:40:00|11620.2|11618.2|11629.2|11627.2|11634.2|11632.2|11616.2|11614.2|176
1732268700000|2024-11-22 09:45:00|11629.7|11627.7|11642.2|11640.2|11642.7|11640.7|11624.7|11622.7|181
1732269000000|2024-11-22 09:50:00|11641.7|11639.7|11645.2|11643.2|11646.7|11644.7|11634.2|11632.2|243
1732269300000|2024-11-22 09:55:00|11645.7|11643.7|11651.2|11649.2|11651.7|11649.7|11640.7|11638.7|128
1732269600000|2024-11-22 10:00:00|11651.7|11649.7|11653.7|11651.7|11656.7|11654.7|11645.2|11643.2|127
1732269900000|2024-11-22 10:05:00|11652.7|11650.7|11648.2|11646.2|11655.2|11653.2|11647.7|11645.7|149
1732270200000|2024-11-22 10:10:00|11647.7|11645.7|11648.2|11646.2|11649.7|11647.7|11640.7|11638.7|86
1732270500000|2024-11-22 10:15:00|11647.7|11645.7|11653.7|11651.7|11658.7|11656.7|11645.2|11643.2|95
1732270800000|2024-11-22 10:20:00|11652.7|11650.7|11654.7|11652.7|11658.7|11656.7|11651.2|11649.2|74
1732271100000|2024-11-22 10:25:00|11654.2|11652.2|11660.2|11658.2|11665.2|11663.2|11653.2|11651.2|100
1732271400000|2024-11-22 10:30:00|11660.7|11658.7|11667.7|11665.7|11669.2|11667.2|11655.2|11653.2|58
1732271700000|2024-11-22 10:35:00|11667.2|11665.2|11665.2|11663.2|11668.2|11666.2|11660.2|11658.2|55
1732272000000|2024-11-22 10:40:00|11664.7|11662.7|11671.2|11669.2|11671.2|11669.2|11656.2|11654.2|63
1732272300000|2024-11-22 10:45:00|11671.7|11669.7|11666.2|11664.2|11671.7|11669.7|11666.2|11664.2|52
1732272600000|2024-11-22 10:50:00|11667.2|11665.2|11672.2|11670.2|11678.2|11676.2|11666.7|11664.7|138
1732272900000|2024-11-22 10:55:00|11670.7|11668.7|11663.2|11661.2|11673.7|11671.7|11662.7|11660.7|123
1732273200000|2024-11-22 11:00:00|11663.7|11661.7|11660.2|11658.2|11664.7|11662.7|11651.2|11649.2|93
1732273500000|2024-11-22 11:05:00|11659.7|11657.7|11660.2|11658.2|11667.7|11665.7|11657.2|11655.2|79
1732273800000|2024-11-22 11:10:00|11660.7|11658.7|11645.7|11643.7|11661.2|11659.2|11645.7|11643.7|65
1732274100000|2024-11-22 11:15:00|11645.2|11643.2|11647.7|11645.7|11649.7|11647.7|11642.7|11640.7|40
1732274400000|2024-11-22 11:20:00|11647.2|11645.2|11650.7|11648.7|11650.7|11648.7|11644.2|11642.2|37
1732274700000|2024-11-22 11:25:00|11651.2|11649.2|11649.2|11647.2|11654.2|11652.2|11648.7|11646.7|29
1732275000000|2024-11-22 11:30:00|11649.7|11647.7|11654.7|11652.7|11658.2|11656.2|11649.7|11647.7|76
1732275300000|2024-11-22 11:35:00|11655.2|11653.2|11655.7|11653.7|11657.2|11655.2|11651.2|11649.2|71
1732275600000|2024-11-22 11:40:00|11655.2|11653.2|11661.2|11659.2|11665.2|11663.2|11655.2|11653.2|57
1732275900000|2024-11-22 11:45:00|11660.7|11658.7|11660.2|11658.2|11661.2|11659.2|11656.2|11654.2|37
1732276200000|2024-11-22 11:50:00|11660.7|11658.7|11668.2|11666.2|11668.7|11666.7|11659.2|11657.2|74
1732276500000|2024-11-22 11:55:00|11667.2|11665.2|11674.2|11672.2|11674.7|11672.7|11666.7|11664.7|91
1732276800000|2024-11-22 12:00:00|11674.7|11672.7|11673.7|11671.7|11679.7|11677.7|11673.2|11671.2|91
1732277100000|2024-11-22 12:05:00|11674.2|11672.2|11678.7|11676.7|11679.2|11677.2|11673.7|11671.7|103
1732277400000|2024-11-22 12:10:00|11679.2|11677.2|11681.2|11679.2|11684.7|11682.7|11679.2|11677.2|85
1732277700000|2024-11-22 12:15:00|11681.7|11679.7|11684.7|11682.7|11685.7|11683.7|11677.2|11675.2|439
1732278000000|2024-11-22 12:20:00|11685.2|11683.2|11691.7|11689.7|11692.7|11690.7|11683.7|11681.7|77
1732278300000|2024-11-22 12:25:00|11692.2|11690.2|11699.2|11697.2|11700.2|11698.2|11691.7|11689.7|125
1732278600000|2024-11-22 12:30:00|11699.7|11697.7|11688.7|11686.7|11700.7|11698.7|11687.7|11685.7|93
1732278900000|2024-11-22 12:35:00|11689.2|11687.2|11694.7|11692.7|11695.2|11693.2|11689.2|11687.2|85
1732279200000|2024-11-22 12:40:00|11693.1|11691.1|11688.1|11686.1|11693.1|11691.1|11683.1|11681.1|64
1732279500000|2024-11-22 12:45:00|11687.6|11685.6|11685.1|11683.1|11690.1|11688.1|11683.1|11681.1|69
1732279800000|2024-11-22 12:50:00|11684.6|11682.6|11691.6|11689.6|11693.6|11691.6|11684.1|11682.1|81
1732280100000|2024-11-22 12:55:00|11691.1|11689.1|11692.6|11690.6|11693.1|11691.1|11688.1|11686.1|51
1732280400000|2024-11-22 13:00:00|11692.1|11690.1|11705.6|11703.6|11706.6|11704.6|11691.1|11689.1|126
1732280700000|2024-11-22 13:05:00|11705.1|11703.1|11708.1|11706.1|11711.1|11709.1|11703.1|11701.1|93
1732281000000|2024-11-22 13:10:00|11707.6|11705.6|11717.6|11715.6|11721.1|11719.1|11707.1|11705.1|265
1732281300000|2024-11-22 13:15:00|11717.1|11715.1|11718.1|11716.1|11723.1|11721.1|11715.1|11713.1|114
1732281600000|2024-11-22 13:20:00|11719.1|11717.1|11729.1|11727.1|11731.1|11729.1|11718.1|11716.1|140
1732281900000|2024-11-22 13:25:00|11728.6|11726.6|11730.1|11728.1|11731.1|11729.1|11726.1|11724.1|129
1732282200000|2024-11-22 13:30:00|11730.6|11728.6|11728.1|11726.1|11732.1|11730.1|11723.1|11721.1|1262
1732282500000|2024-11-22 13:35:00|11727.6|11725.6|11728.1|11726.1|11734.6|11732.6|11724.6|11722.6|147
1732282800000|2024-11-22 13:40:00|11727.6|11725.6|11719.6|11717.6|11728.1|11726.1|11717.1|11715.1|83
1732283100000|2024-11-22 13:45:00|11719.1|11717.1|11721.1|11719.1|11724.1|11722.1|11718.1|11716.1|63
1732283400000|2024-11-22 13:50:00|11721.6|11719.6|11725.1|11723.1|11726.1|11724.1|11715.6|11713.6|101
1732283700000|2024-11-22 13:55:00|11724.1|11722.1|11724.6|11722.6|11726.1|11724.1|11718.1|11716.1|90
1732284000000|2024-11-22 14:00:00|11725.1|11723.1|11721.1|11719.1|11725.1|11723.1|11715.6|11713.6|78
1732284300000|2024-11-22 14:05:00|11721.6|11719.6|11725.1|11723.1|11726.1|11724.1|11718.1|11716.1|47
1732284600000|2024-11-22 14:10:00|11725.6|11723.6|11726.1|11724.1|11727.1|11725.1|11719.6|11717.6|64
1732284900000|2024-11-22 14:15:00|11725.6|11723.6|11719.1|11717.1|11726.1|11724.1|11714.1|11712.1|58
1732285200000|2024-11-22 14:20:00|11718.6|11716.6|11722.6|11720.6|11724.1|11722.1|11718.1|11716.1|71
1732285500000|2024-11-22 14:25:00|11722.1|11720.1|11718.1|11716.1|11722.1|11720.1|11713.1|11711.1|67
1732285800000|2024-11-22 14:30:00|11718.6|11716.6|11722.6|11720.6|11726.1|11724.1|11716.6|11714.6|153
1732286100000|2024-11-22 14:35:00|11722.1|11720.1|11736.6|11734.6|11736.6|11734.6|11721.1|11719.1|193
1732286400000|2024-11-22 14:40:00|11737.6|11735.6|11739.1|11737.1|11745.1|11743.1|11734.1|11732.1|188
1732286700000|2024-11-22 14:45:00|11741.6|11739.6|11745.1|11743.1|11751.1|11749.1|11739.1|11737.1|399
1732287000000|2024-11-22 14:50:00|11744.1|11742.1|11747.6|11745.6|11748.6|11746.6|11735.1|11733.1|217
1732287300000|2024-11-22 14:55:00|11748.1|11746.1|11757.6|11755.6|11758.1|11756.1|11746.1|11744.1|231
1732287600000|2024-11-22 15:00:00|11758.1|11756.1|11754.6|11752.6|11760.6|11758.6|11751.6|11749.6|204
1732287900000|2024-11-22 15:05:00|11756.1|11754.1|11753.1|11751.1|11762.1|11760.1|11750.6|11748.6|207
1732288200000|2024-11-22 15:10:00|11753|11751|11746|11744|11753|11751|11740.5|11738.5|262
1732288500000|2024-11-22 15:15:00|11746.5|11744.5|11750|11748|11754|11752|11743|11741|174
1732288800000|2024-11-22 15:20:00|11749.5|11747.5|11748|11746|11753|11751|11740|11738|135
1732289100000|2024-11-22 15:25:00|11748.5|11746.5|11733|11731|11750|11748|11727.5|11725.5|144
1732289400000|2024-11-22 15:30:00|11733.5|11731.5|11736.5|11734.5|11740.5|11738.5|11731|11729|509
1732289700000|2024-11-22 15:35:00|11736|11734|11737.5|11735.5|11742|11740|11734.5|11732.5|95
1732290000000|2024-11-22 15:40:00|11737|11735|11731|11729|11737.5|11735.5|11726.5|11724.5|1867
1732290300000|2024-11-22 15:45:00|11731.5|11729.5|11722.5|11720.5|11732|11730|11721|11719|245
1732290600000|2024-11-22 15:50:00|11722|11720|11736|11734|11739|11737|11722|11720|206
1732290900000|2024-11-22 15:55:00|11735.5|11733.5|11734|11732|11737.5|11735.5|11730|11728|112
1732291200000|2024-11-22 16:00:00|11734.5|11732.5|11730|11728|11736.5|11734.5|11727.5|11725.5|118
1732291500000|2024-11-22 16:05:00|11730.5|11728.5|11727|11725|11733|11731|11727|11725|170
1732291800000|2024-11-22 16:10:00|11727.5|11725.5|11723.5|11721.5|11727.5|11725.5|11720|11718|273
1732292100000|2024-11-22 16:15:00|11724|11722|11723.5|11721.5|11726.5|11724.5|11721|11719|518
1732292400000|2024-11-22 16:20:00|11723|11721|11717|11715|11725|11723|11714|11712|866
1732292700000|2024-11-22 16:25:00|11717.5|11715.5|11712|11710|11719|11717|11710|11708|1968
1732293000000|2024-11-22 16:30:00|11712.5|11710.5|11727|11725|11729|11727|11712.5|11710.5|2175
1732293300000|2024-11-22 16:35:00|11726.5|11724.5|11743|11741|11743|11741|11726.5|11724.5|466
1732293600000|2024-11-22 16:40:00|11744|11742|11728.5|11726.5|11745|11743|11728.5|11726.5|278
1732293900000|2024-11-22 16:45:00|11729|11727|11739|11737|11739|11737|11726|11724|196
1732294200000|2024-11-22 16:50:00|11738.5|11736.5|11741|11739|11745|11743|11735|11733|94
1732294500000|2024-11-22 16:55:00|11740.5|11738.5|11738|11736|11744|11742|11737|11735|32
1732294800000|2024-11-22 17:00:00|11737.5|11735.5|11734|11732|11737.5|11735.5|11731.5|11729.5|80
1732295100000|2024-11-22 17:05:00|11734.5|11732.5|11734.5|11732.5|11738.5|11736.5|11732.5|11730.5|52
1732295400000|2024-11-22 17:10:00|11734|11732|11734|11732|11737|11735|11733|11731|68
1732295700000|2024-11-22 17:15:00|11734.5|11732.5|11734.5|11732.5|11736|11734|11732|11730|31
1732296000000|2024-11-22 17:20:00|11735|11733|11738|11736|11739|11737|11735|11733|38
1732296300000|2024-11-22 17:25:00|11738.5|11736.5|11738|11736|11740.5|11738.5|11737.5|11735.5|10
1732296600000|2024-11-22 17:30:00|11738.5|11736.5|11735.5|11733.5|11738.5|11736.5|11732.5|11730.5|28
1732296900000|2024-11-22 17:35:00|11735|11733|11729|11727|11735.5|11733.5|11728.5|11726.5|34
1732297200000|2024-11-22 17:40:00|11728.5|11726.5|11733|11731|11734|11732|11727.5|11725.5|14
1732297500000|2024-11-22 17:45:00|11733.5|11731.5|11735.5|11733.5|11737.5|11735.5|11733.5|11731.5|11
1732297800000|2024-11-22 17:50:00|11736|11734|11739.5|11737.5|11740|11738|11735|11733|30
1732298100000|2024-11-22 17:55:00|11740|11738|11737|11735|11740|11738|11736.5|11734.5|8
1732298400000|2024-11-22 18:00:00|11736.5|11734.5|11737.5|11735.5|11739.5|11737.5|11736|11734|21
1732298700000|2024-11-22 18:05:00|11737|11735|11740.5|11738.5|11741|11739|11736.5|11734.5|9
1732299000000|2024-11-22 18:10:00|11741|11739|11744.5|11742.5|11745|11743|11739|11737|19
1732299300000|2024-11-22 18:15:00|11745|11743|11742.5|11740.5|11745|11743|11742|11740|21
1732299600000|2024-11-22 18:20:00|11743|11741|11743|11741|11744.5|11742.5|11738.5|11736.5|21
1732299900000|2024-11-22 18:25:00|11742.5|11740.5|11739.5|11737.5|11745|11743|11738.5|11736.5|21
1732300200000|2024-11-22 18:30:00|11740|11738|11742|11740|11743|11741|11739|11737|33
1732300500000|2024-11-22 18:35:00|11742.5|11740.5|11738.5|11736.5|11742.5|11740.5|11738.5|11736.5|9
1732300800000|2024-11-22 18:40:00|11739|11737|11738.5|11736.5|11739|11737|11734|11732|44
1732301100000|2024-11-22 18:45:00|11739|11737|11740|11738|11743|11741|11738.5|11736.5|22
1732301400000|2024-11-22 18:50:00|11739.5|11737.5|11739|11737|11741|11739|11736.5|11734.5|12
1732301700000|2024-11-22 18:55:00|11738.5|11736.5|11738.5|11736.5|11742.5|11740.5|11737.5|11735.5|16
1732302000000|2024-11-22 19:00:00|11738|11736|11737.5|11735.5|11740|11738|11736.5|11734.5|11
1732302300000|2024-11-22 19:05:00|11737|11735|11736.5|11734.5|11738|11736|11735.5|11733.5|18
1732302600000|2024-11-22 19:10:00|11737|11735|11735.5|11733.5|11737.5|11735.5|11733.5|11731.5|26
1732302900000|2024-11-22 19:15:00|11736|11734|11733|11731|11736.5|11734.5|11729.5|11727.5|16
1732303200000|2024-11-22 19:20:00|11732.5|11730.5|11733|11731|11734|11732|11731.5|11729.5|20
1732303500000|2024-11-22 19:25:00|11732.5|11730.5|11732|11730|11733.5|11731.5|11730.5|11728.5|11
1732303800000|2024-11-22 19:30:00|11733|11731|11735.5|11733.5|11736|11734|11731|11729|18
1732304100000|2024-11-22 19:35:00|11735|11733|11738.5|11736.5|11740.5|11738.5|11735|11733|7
1732304400000|2024-11-22 19:40:00|11738|11736|11737.5|11735.5|11738.5|11736.5|11736|11734|6
1732304700000|2024-11-22 19:45:00|11738|11736|11739|11737|11739.5|11737.5|11737.5|11735.5|11
1732305000000|2024-11-22 19:50:00|11739.5|11737.5|11741|11739|11741|11739|11737.5|11735.5|13
1732305300000|2024-11-22 19:55:00|11740.5|11738.5|11739|11737|11741.5|11739.5|11739|11737|3
1732305600000|2024-11-22 20:00:00|11738.5|11736.5|11730|11728|11739.5|11737.5|11726.5|11724.5|21
1732305900000|2024-11-22 20:05:00|11729.5|11727.5|11730.5|11728.5|11734.5|11732.5|11729|11727|2
1732306200000|2024-11-22 20:10:00|11730|11728|11726.5|11724.5|11730.5|11728.5|11725.5|11723.5|7
1732306500000|2024-11-22 20:15:00|11726|11724|11733|11731|11733|11731|11726|11724|4
1732306800000|2024-11-22 20:20:00|11732.5|11730.5|11731.5|11729.5|11732.5|11730.5|11729.5|11727.5|8
1732307100000|2024-11-22 20:25:00|11731|11729|11728.5|11726.5|11732.5|11730.5|11721|11719|80
1732307400000|2024-11-22 20:30:00|11728|11726|11726|11724|11731|11729|11724.5|11722.5|30
1732307700000|2024-11-22 20:35:00|11725.5|11723.5|11722|11720|11727.5|11725.5|11722|11720|41
1732308000000|2024-11-22 20:40:00|11723|11721|11719.5|11717.5|11724|11722|11719.5|11717.5|35
1732308300000|2024-11-22 20:45:00|11719|11717|11722.5|11720.5|11723|11721|11718|11716|38
1732308600000|2024-11-22 20:50:00|11722|11720|11732|11730|11733|11731|11720.5|11718.5|71
1732308900000|2024-11-22 20:55:00|11732.5|11730.5|11730.5|11724.5|11735.5|11733.5|11728.5|11724.5|153
1732309200000|2024-11-22 21:00:00|11729.8|11723.8|11731.3|11725.3|11734.1|11728.1|11728.5|11722.5|0
1732309500000|2024-11-22 21:05:00|11731.4|11725.4|11731.7|11725.7|11733.2|11727.2|11730.8|11724.8|0
1732309800000|2024-11-22 21:10:00|11731.4|11725.4|11731|11725|11731.7|11725.7|11730.5|11724.5|0
1732310100000|2024-11-22 21:15:00|11730.8|11724.8|11730.8|11724.8|11731.7|11725.7|11730.3|11724.3|0
1732310400000|2024-11-22 21:20:00|11730.7|11724.7|11731.4|11725.4|11732|11726|11730.5|11724.5|0
1732310700000|2024-11-22 21:25:00|11731.6|11725.6|11730.8|11724.8|11732|11726|11730.4|11724.4|0
1732311000000|2024-11-22 21:30:00|11731|11725|11730.7|11724.7|11731.4|11725.4|11730.2|11724.2|0
1732311300000|2024-11-22 21:35:00|11730.8|11724.8|11733.2|11727.2|11733.2|11727.2|11730.8|11724.8|0
1732311600000|2024-11-22 21:40:00|11732.9|11726.9|11733.8|11727.8|11734.1|11728.1|11732.6|11726.6|0
1732311900000|2024-11-22 21:45:00|11733.6|11727.6|11733.4|11727.4|11734.8|11728.8|11733.4|11727.4|0
1732312200000|2024-11-22 21:50:00|11733.5|11727.5|11734.1|11728.1|11734.4|11728.4|11733.4|11727.4|0
1732312500000|2024-11-22 21:55:00|11733.9|11727.9|11734|11728|11734.3|11728.3|11733.2|11727.2|0
1732312800000|2024-11-22 22:00:00|11733.9|11727.9|11733.9|11727.9|11733.9|11727.9|11733.9|11727.9|0
1732489200000|2024-11-24 23:00:00|11755.5|11749.5|11756.6|11750.6|11756.6|11750.6|11755.1|11749.1|0
1732489500000|2024-11-24 23:05:00|11756.9|11750.9|11757.6|11751.6|11757.7|11751.7|11756.3|11750.3|0
1732489800000|2024-11-24 23:10:00|11757.4|11751.4|11757.4|11751.4|11758.3|11752.3|11756.9|11750.9|0
1732490100000|2024-11-24 23:15:00|11757.6|11751.6|11756.6|11750.6|11758|11752|11755.4|11749.4|0
1732490400000|2024-11-24 23:20:00|11756.4|11750.4|11755.7|11749.7|11756.6|11750.6|11754.5|11748.5|0
1732490700000|2024-11-24 23:25:00|11755.4|11749.4|11756.9|11750.9|11757.7|11751.7|11755.4|11749.4|0
1732491000000|2024-11-24 23:30:00|11756.8|11750.8|11756.3|11750.3|11757.1|11751.1|11756|11750|0
1732491300000|2024-11-24 23:35:00|11756.1|11750.1|11756.1|11750.1|11756.3|11750.3|11754.5|11748.5|0
1732491600000|2024-11-24 23:40:00|11756.3|11750.3|11757.9|11751.9|11758.2|11752.2|11756|11750|0
1732491900000|2024-11-24 23:45:00|11757.7|11751.7|11757.3|11751.3|11758.3|11752.3|11756.7|11750.7|0
1732492200000|2024-11-24 23:50:00|11757.1|11751.1|11757.4|11751.4|11757.7|11751.7|11756.6|11750.6|0
1732492500000|2024-11-24 23:55:00|11757.6|11751.6|11756|11750|11758|11752|11756|11750|0
1732492800000|2024-11-25 00:00:00|11756.6|11750.6|11757.4|11751.4|11757.9|11751.9|11756.4|11750.4|0
1732493100000|2024-11-25 00:05:00|11757.6|11751.6|11757.1|11751.1|11757.9|11751.9|11756.6|11750.6|0
1732493400000|2024-11-25 00:10:00|11757.2|11751.2|11755.8|11749.8|11758|11752|11754.9|11748.9|0
1732493700000|2024-11-25 00:15:00|11756.1|11750.1|11754.4|11748.4|11775.7|11769.7|11753|11747|0
1732494000000|2024-11-25 00:20:00|11755.8|11749.8|11758.6|11752.6|11760.1|11754.1|11753|11747|0
1732494300000|2024-11-25 00:25:00|11758.7|11752.7|11757.2|11751.2|11760.1|11754.1|11757.2|11751.2|0
1732494600000|2024-11-25 00:30:00|11758.6|11752.6|11760|11754|11760.8|11754.8|11757.9|11751.9|0
1732494900000|2024-11-25 00:35:00|11761.5|11755.5|11764.3|11758.3|11764.3|11758.3|11761.5|11755.5|0
1732495200000|2024-11-25 00:40:00|11765|11759|11768.5|11762.5|11768.5|11762.5|11764.3|11758.3|0
1732495500000|2024-11-25 00:45:00|11768.6|11762.6|11771.4|11765.4|11771.4|11765.4|11768.5|11762.5|0
1732495800000|2024-11-25 00:50:00|11772.8|11766.8|11774.2|11768.2|11774.3|11768.3|11771.4|11765.4|0
1732496100000|2024-11-25 00:55:00|11774.3|11768.3|11779.9|11773.9|11779.9|11773.9|11774.2|11768.2|0
1732496400000|2024-11-25 01:00:00|11781.4|11775.4|11781.4|11775.4|11782.8|11776.8|11779.9|11773.9|0
1732496700000|2024-11-25 01:05:00|11780|11774|11780|11774|11781.4|11775.4|11780|11774|0
1732497000000|2024-11-25 01:10:00|11778.5|11772.5|11781.4|11775.4|11781.4|11775.4|11778.5|11772.5|0
1732497300000|2024-11-25 01:15:00|11782.1|11776.1|11781.4|11775.4|11784.2|11778.2|11779.2|11773.2|0
1732497600000|2024-11-25 01:20:00|11780.7|11774.7|11778.5|11772.5|11781.4|11775.4|11778.5|11772.5|0
1732497900000|2024-11-25 01:25:00|11777.1|11771.1|11778.5|11772.5|11780|11774|11777.1|11771.1|0
1732498200000|2024-11-25 01:30:00|11779.3|11773.3|11776.4|11770.4|11780|11774|11775.7|11769.7|0
1732498500000|2024-11-25 01:35:00|11777.1|11771.1|11777.9|11771.9|11778.6|11772.6|11774.3|11768.3|0
1732498800000|2024-11-25 01:40:00|11778.6|11772.6|11777.1|11771.1|11778.6|11772.6|11777.1|11771.1|0
1732499100000|2024-11-25 01:45:00|11778.6|11772.6|11780|11774|11780|11774|11777.1|11771.1|0
1732499400000|2024-11-25 01:50:00|11779.3|11773.3|11774.3|11768.3|11779.3|11773.3|11774.3|11768.3|0
1732499700000|2024-11-25 01:55:00|11772.9|11766.9|11773.6|11767.6|11773.6|11767.6|11771.4|11765.4|0
1732500000000|2024-11-25 02:00:00|11774.3|11768.3|11772.9|11766.9|11774.3|11768.3|11771.4|11765.4|0
1732500300000|2024-11-25 02:05:00|11772.8|11766.8|11777.1|11771.1|11778.6|11772.6|11772.8|11766.8|0
1732500600000|2024-11-25 02:10:00|11778.5|11772.5|11775.7|11769.7|11780|11774|11775.7|11769.7|0
1732500900000|2024-11-25 02:15:00|11774.3|11768.3|11775.6|11769.6|11775.7|11769.7|11772.8|11766.8|0
1732501200000|2024-11-25 02:20:00|11775.7|11769.7|11776.3|11770.3|11777.1|11771.1|11774.2|11768.2|0
1732501500000|2024-11-25 02:25:00|11777.1|11771.1|11777.8|11771.8|11779.2|11773.2|11776.3|11770.3|0
1732501800000|2024-11-25 02:30:00|11778.5|11772.5|11777|11771|11779.9|11773.9|11777|11771|0
1732502100000|2024-11-25 02:35:00|11776.3|11770.3|11778.5|11772.5|11778.5|11772.5|11774.2|11768.2|0
1732502400000|2024-11-25 02:40:00|11777.8|11771.8|11777|11771|11778.5|11772.5|11777|11771|0
1732502700000|2024-11-25 02:45:00|11777.8|11771.8|11777.8|11771.8|11779.9|11773.9|11777|11771|0
1732503000000|2024-11-25 02:50:00|11777|11771|11778.5|11772.5|11779.9|11773.9|11775.6|11769.6|0
1732503300000|2024-11-25 02:55:00|11779.9|11773.9|11778.5|11772.5|11779.9|11773.9|11778.5|11772.5|0
1732503600000|2024-11-25 03:00:00|11779.2|11773.2|11777.8|11771.8|11779.9|11773.9|11777|11771|0
1732503900000|2024-11-25 03:05:00|11778.5|11772.5|11777.1|11771.1|11778.5|11772.5|11774.2|11768.2|0
1732504200000|2024-11-25 03:10:00|11777.8|11771.8|11779.9|11773.9|11779.9|11773.9|11777.1|11771.1|0
1732504500000|2024-11-25 03:15:00|11779.2|11773.2|11780.6|11774.6|11781.3|11775.3|11779.2|11773.2|0
1732504800000|2024-11-25 03:20:00|11781.3|11775.3|11779.9|11773.9|11781.3|11775.3|11779.9|11773.9|0
1732505100000|2024-11-25 03:25:00|11778.5|11772.5|11777.7|11771.7|11778.5|11772.5|11777|11771|0
1732505400000|2024-11-25 03:30:00|11778.4|11772.4|11772.8|11766.8|11778.4|11772.4|11772.8|11766.8|0
1732505700000|2024-11-25 03:35:00|11772.7|11766.7|11773.5|11767.5|11775.6|11769.6|11771.3|11765.3|0
1732506000000|2024-11-25 03:40:00|11774.2|11768.2|11772.7|11766.7|11775.6|11769.6|11772.7|11766.7|0
1732506300000|2024-11-25 03:45:00|11772.8|11766.8|11775.6|11769.6|11777|11771|11772.8|11766.8|0
1732506600000|2024-11-25 03:50:00|11774.9|11768.9|11775.6|11769.6|11777|11771|11774.9|11768.9|0
1732506900000|2024-11-25 03:55:00|11776.3|11770.3|11775.6|11769.6|11776.3|11770.3|11775.6|11769.6|0
1732507200000|2024-11-25 04:00:00|11774.2|11768.2|11776.3|11770.3|11776.3|11770.3|11774.2|11768.2|0
1732507500000|2024-11-25 04:05:00|11775.6|11769.6|11774.2|11768.2|11777.1|11771.1|11774.2|11768.2|0
1732507800000|2024-11-25 04:10:00|11772.8|11766.8|11774.2|11768.2|11774.9|11768.9|11772.8|11766.8|0
1732508100000|2024-11-25 04:15:00|11772.8|11766.8|11772.8|11766.8|11773.5|11767.5|11772.1|11766.1|0
1732508700000|2024-11-25 04:25:00|11773.5|11767.5|11774.2|11768.2|11774.2|11768.2|11773.5|11767.5|0
1732509000000|2024-11-25 04:30:00|11772.8|11766.8|11771.4|11765.4|11774.2|11768.2|11771.4|11765.4|0
1732509300000|2024-11-25 04:35:00|11772.1|11766.1|11772.8|11766.8|11772.8|11766.8|11771.4|11765.4|0
1732509900000|2024-11-25 04:45:00|11772.1|11766.1|11771.4|11765.4|11774.2|11768.2|11771.4|11765.4|0
1732510200000|2024-11-25 04:50:00|11770.7|11764.7|11770|11764|11770.7|11764.7|11768.6|11762.6|0
1732510500000|2024-11-25 04:55:00|11769.3|11763.3|11769.3|11763.3|11769.3|11763.3|11767.1|11761.1|0
1732510800000|2024-11-25 05:00:00|11770|11764|11768.6|11762.6|11770|11764|11767.1|11761.1|0
1732511100000|2024-11-25 05:05:00|11768.5|11762.5|11768.6|11762.6|11769.3|11763.3|11767.1|11761.1|0
1732511400000|2024-11-25 05:10:00|11768.5|11762.5|11770|11764|11770|11764|11767.8|11761.8|0
1732511700000|2024-11-25 05:15:00|11769.3|11763.3|11767.9|11761.9|11770|11764|11767.9|11761.9|0
1732512000000|2024-11-25 05:20:00|11767.2|11761.2|11765.8|11759.8|11767.9|11761.9|11765.1|11759.1|0
1732512300000|2024-11-25 05:25:00|11766.5|11760.5|11767.9|11761.9|11770.1|11764.1|11765.8|11759.8|0
1732512600000|2024-11-25 05:30:00|11768.6|11762.6|11770.7|11764.7|11770.7|11764.7|11767.9|11761.9|0
1732512900000|2024-11-25 05:35:00|11770|11764|11770.8|11764.8|11770.8|11764.8|11769.3|11763.3|0
1732513200000|2024-11-25 05:40:00|11772.2|11766.2|11770.8|11764.8|11772.2|11766.2|11770.7|11764.7|0
1732513500000|2024-11-25 05:45:00|11771.5|11765.5|11770.1|11764.1|11772.2|11766.2|11769.3|11763.3|0
1732513800000|2024-11-25 05:50:00|11769.3|11763.3|11769.4|11763.4|11770.8|11764.8|11769.3|11763.3|0
1732514100000|2024-11-25 05:55:00|11770.1|11764.1|11770.8|11764.8|11770.8|11764.8|11769.4|11763.4|0
1732514400000|2024-11-25 06:00:00|11770.1|11764.1|11762.2|11756.2|11770.8|11764.8|11762.2|11756.2|0
1732514700000|2024-11-25 06:05:00|11760.8|11754.8|11762.3|11756.3|11763.7|11757.7|11760.8|11754.8|0
1732515000000|2024-11-25 06:10:00|11763|11757|11760.8|11754.8|11763|11757|11760.8|11754.8|0
1732515300000|2024-11-25 06:15:00|11759.4|11753.4|11758.7|11752.7|11760.8|11754.8|11758|11752|0
1732515600000|2024-11-25 06:20:00|11758|11752|11763|11757|11763|11757|11758|11752|0
1732515900000|2024-11-25 06:25:00|11762.3|11756.3|11763|11757|11765.8|11759.8|11762.3|11756.3|0
1732516200000|2024-11-25 06:30:00|11763.7|11757.7|11756.6|11750.6|11763.7|11757.7|11755.2|11749.2|0
1732516500000|2024-11-25 06:35:00|11755.9|11749.9|11760.1|11754.1|11760.1|11754.1|11754.5|11748.5|0
1732516800000|2024-11-25 06:40:00|11759.4|11753.4|11756.6|11750.6|11762.3|11756.3|11755.2|11749.2|0
1732517100000|2024-11-25 06:45:00|11758|11752|11758|11752|11758.7|11752.7|11753.7|11747.7|0
1732517400000|2024-11-25 06:50:00|11757.3|11751.3|11756.6|11750.6|11758|11752|11756.6|11750.6|0
1732517700000|2024-11-25 06:55:00|11758|11752|11756.6|11750.6|11758|11752|11756.6|11750.6|0
1732518000000|2024-11-25 07:00:00|11758|11752|11733.9|11731.9|11758|11752|11731.4|11729.4|83
1732518300000|2024-11-25 07:05:00|11733.4|11731.4|11736.9|11734.9|11742.9|11740.9|11733.4|11731.4|58
1732518600000|2024-11-25 07:10:00|11742.9|11740.9|11731.4|11729.4|11742.9|11740.9|11730.9|11728.9|64
1732518900000|2024-11-25 07:15:00|11731.9|11729.9|11736.4|11734.4|11738.9|11736.9|11730.9|11728.9|40
1732519200000|2024-11-25 07:20:00|11736.9|11734.9|11732.4|11730.4|11741.4|11739.4|11731.4|11729.4|24
1732519500000|2024-11-25 07:25:00|11732.9|11730.9|11728.4|11726.4|11734.9|11732.9|11728.4|11726.4|29
1732519800000|2024-11-25 07:30:00|11728.9|11726.9|11726.9|11724.9|11733.9|11731.9|11726.4|11724.4|82
1732520100000|2024-11-25 07:35:00|11729.4|11727.4|11732.9|11730.9|11732.9|11730.9|11726.9|11724.9|22
1732520400000|2024-11-25 07:40:00|11733.4|11731.4|11736.9|11734.9|11736.9|11734.9|11731.4|11729.4|17
1732520700000|2024-11-25 07:45:00|11736.4|11734.4|11734.9|11732.9|11740.9|11738.9|11734.9|11732.9|33
1732521000000|2024-11-25 07:50:00|11734.4|11732.4|11727.9|11725.9|11736.9|11734.9|11723.9|11721.9|65
1732521300000|2024-11-25 07:55:00|11728.9|11726.9|11718.9|11716.9|11728.9|11726.9|11712.4|11710.4|178
1732521600000|2024-11-25 08:00:00|11721.9|11719.9|11735.9|11733.9|11739.4|11737.4|11702.4|11700.4|603
1732521900000|2024-11-25 08:05:00|11735.4|11733.4|11752.9|11750.9|11757.4|11755.4|11730.4|11728.4|296
1732522200000|2024-11-25 08:10:00|11752.4|11750.4|11763.9|11761.9|11767.9|11765.9|11748.9|11746.9|311
1732522500000|2024-11-25 08:15:00|11763.4|11761.4|11738.9|11736.9|11763.4|11761.4|11738.9|11736.9|270
1732522800000|2024-11-25 08:20:00|11739.4|11737.4|11732.4|11730.4|11741.4|11739.4|11728.9|11726.9|225
1732523100000|2024-11-25 08:25:00|11731.9|11729.9|11736.4|11734.4|11740.9|11738.9|11728.9|11726.9|115
1732523400000|2024-11-25 08:30:00|11735.9|11733.9|11730.9|11728.9|11738.9|11736.9|11729.9|11727.9|108
1732523700000|2024-11-25 08:35:00|11730.4|11728.4|11738.9|11736.9|11741.9|11739.9|11729.9|11727.9|85
1732524000000|2024-11-25 08:40:00|11740.7|11738.7|11740.7|11738.7|11742.7|11740.7|11736.7|11734.7|71
1732524300000|2024-11-25 08:45:00|11738.7|11736.7|11735.7|11733.7|11741.2|11739.2|11731.7|11729.7|65
1732524600000|2024-11-25 08:50:00|11736.2|11734.2|11722.7|11720.7|11737.7|11735.7|11722.7|11720.7|88
1732524900000|2024-11-25 08:55:00|11723.2|11721.2|11723.7|11721.7|11727.2|11725.2|11719.7|11717.7|42
1732525200000|2024-11-25 09:00:00|11724.7|11722.7|11716.7|11714.7|11729.7|11727.7|11716.2|11714.2|117
1732525500000|2024-11-25 09:05:00|11717.2|11715.2|11720.7|11718.7|11726.7|11724.7|11714.7|11712.7|108
1732525800000|2024-11-25 09:10:00|11721.2|11719.2|11725.7|11723.7|11730.2|11728.2|11720.2|11718.2|58
1732526100000|2024-11-25 09:15:00|11726.2|11724.2|11733.2|11731.2|11733.7|11731.7|11723.2|11721.2|59
1732526400000|2024-11-25 09:20:00|11732.7|11730.7|11729.7|11727.7|11733.7|11731.7|11724.7|11722.7|58
1732526700000|2024-11-25 09:25:00|11730.2|11728.2|11732.2|11730.2|11732.7|11730.7|11723.7|11721.7|56
1732527000000|2024-11-25 09:30:00|11731.7|11729.7|11731.7|11729.7|11737.2|11735.2|11729.2|11727.2|74
1732527300000|2024-11-25 09:35:00|11730.7|11728.7|11730.2|11728.2|11735.7|11733.7|11728.7|11726.7|45
1732527600000|2024-11-25 09:40:00|11729.7|11727.7|11735.7|11733.7|11737.7|11735.7|11729.7|11727.7|69
1732527900000|2024-11-25 09:45:00|11736.2|11734.2|11739.2|11737.2|11739.2|11737.2|11731.7|11729.7|57
1732528200000|2024-11-25 09:50:00|11738.7|11736.7|11734.7|11732.7|11738.7|11736.7|11733.2|11731.2|53
1732528500000|2024-11-25 09:55:00|11735.2|11733.2|11727.7|11725.7|11735.2|11733.2|11724.2|11722.2|66
1732528800000|2024-11-25 10:00:00|11727.2|11725.2|11725.2|11723.2|11728.7|11726.7|11720.7|11718.7|63
1732529100000|2024-11-25 10:05:00|11726.2|11724.2|11728.2|11726.2|11729.7|11727.7|11717.7|11715.7|93
1732529400000|2024-11-25 10:10:00|11726.2|11724.2|11723.2|11721.2|11726.2|11724.2|11716.7|11714.7|66
1732529700000|2024-11-25 10:15:00|11722.2|11720.2|11717.2|11715.2|11725.2|11723.2|11716.2|11714.2|85
1732530000000|2024-11-25 10:20:00|11716.7|11714.7|11715.2|11713.2|11719.2|11717.2|11715.2|11713.2|64
1732530300000|2024-11-25 10:25:00|11715.7|11713.7|11709.2|11707.2|11716.2|11714.2|11707.2|11705.2|161
1732530600000|2024-11-25 10:30:00|11709.7|11707.7|11710.2|11708.2|11716.2|11714.2|11709.2|11707.2|50
1732530900000|2024-11-25 10:35:00|11709.7|11707.7|11706.2|11704.2|11713.2|11711.2|11704.7|11702.7|73
1732531200000|2024-11-25 10:40:00|11705.7|11703.7|11706.7|11704.7|11708.7|11706.7|11700.7|11698.7|74
1732531500000|2024-11-25 10:45:00|11706.2|11704.2|11705.7|11703.7|11706.2|11704.2|11699.7|11697.7|67
1732531800000|2024-11-25 10:50:00|11706.2|11704.2|11702.2|11700.2|11708.7|11706.7|11700.7|11698.7|55
1732532100000|2024-11-25 10:55:00|11701.7|11699.7|11697.2|11695.2|11705.2|11703.2|11696.7|11694.7|59
1732532400000|2024-11-25 11:00:00|11696.7|11694.7|11697.2|11695.2|11702.2|11700.2|11694.7|11692.7|69
1732532700000|2024-11-25 11:05:00|11697.7|11695.7|11700.2|11698.2|11703.7|11701.7|11697.2|11695.2|62
1732533000000|2024-11-25 11:10:00|11700.7|11698.7|11697.2|11695.2|11701.7|11699.7|11696.2|11694.2|72
1732533300000|2024-11-25 11:15:00|11696.2|11694.2|11696.7|11694.7|11701.7|11699.7|11695.7|11693.7|49
1732533600000|2024-11-25 11:20:00|11697.2|11695.2|11695.2|11693.2|11697.7|11695.7|11693.7|11691.7|418
1732533900000|2024-11-25 11:25:00|11694.7|11692.7|11690.2|11688.2|11695.2|11693.2|11688.2|11686.2|104
1732534200000|2024-11-25 11:30:00|11689.2|11687.2|11692.7|11690.7|11696.2|11694.2|11689.2|11687.2|51
1732534500000|2024-11-25 11:35:00|11692.2|11690.2|11693.7|11691.7|11699.2|11697.2|11692.2|11690.2|73
1732534800000|2024-11-25 11:40:00|11693.2|11691.2|11693.7|11691.7|11698.2|11696.2|11691.7|11689.7|90
1732535100000|2024-11-25 11:45:00|11693.2|11691.2|11691.2|11689.2|11697.2|11695.2|11690.7|11688.7|189
1732535400000|2024-11-25 11:50:00|11690.7|11688.7|11692.7|11690.7|11695.2|11693.2|11689.2|11687.2|45
1732535700000|2024-11-25 11:55:00|11693.2|11691.2|11682.7|11680.7|11693.2|11691.2|11682.2|11680.2|74
1732536000000|2024-11-25 12:00:00|11683.7|11681.7|11676.2|11674.2|11686.2|11684.2|11675.2|11673.2|203
1732536300000|2024-11-25 12:05:00|11677.2|11675.2|11668.2|11666.2|11677.2|11675.2|11667.2|11665.2|283
1732536600000|2024-11-25 12:10:00|11667.7|11665.7|11670.7|11668.7|11673.7|11671.7|11664.2|11662.2|158
1732536900000|2024-11-25 12:15:00|11670.2|11668.2|11682.7|11680.7|11683.7|11681.7|11670.2|11668.2|81
1732537200000|2024-11-25 12:20:00|11682.2|11680.2|11676.7|11674.7|11684.7|11682.7|11675.2|11673.2|69
1732537500000|2024-11-25 12:25:00|11675.7|11673.7|11675.2|11673.2|11675.7|11673.7|11670.7|11668.7|561
1732537800000|2024-11-25 12:30:00|11674.7|11672.7|11683.7|11681.7|11684.2|11682.2|11673.2|11671.2|66
1732538100000|2024-11-25 12:35:00|11683.2|11681.2|11686.7|11684.7|11689.2|11687.2|11682.2|11680.2|56
1732538400000|2024-11-25 12:40:00|11686.4|11684.4|11687.4|11685.4|11688.4|11686.4|11680.9|11678.9|45
1732538700000|2024-11-25 12:45:00|11687.9|11685.9|11692.4|11690.4|11692.4|11690.4|11686.4|11684.4|28
1732539000000|2024-11-25 12:50:00|11692.9|11690.9|11693.9|11691.9|11699.4|11697.4|11692.9|11690.9|40
1732539300000|2024-11-25 12:55:00|11694.4|11692.4|11696.9|11694.9|11697.4|11695.4|11693.4|11691.4|23
1732539600000|2024-11-25 13:00:00|11697.4|11695.4|11704.4|11702.4|11706.9|11704.9|11695.4|11693.4|646
1732539900000|2024-11-25 13:05:00|11703.9|11701.9|11706.4|11704.4|11708.4|11706.4|11698.9|11696.9|127
1732540200000|2024-11-25 13:10:00|11705.9|11703.9|11702.4|11700.4|11706.4|11704.4|11698.4|11696.4|70
1732540500000|2024-11-25 13:15:00|11702.9|11700.9|11699.4|11697.4|11706.4|11704.4|11698.4|11696.4|50
1732540800000|2024-11-25 13:20:00|11699.9|11697.9|11697.9|11695.9|11703.4|11701.4|11697.9|11695.9|36
1732541100000|2024-11-25 13:25:00|11696.9|11694.9|11697.4|11695.4|11701.4|11699.4|11695.4|11693.4|45
1732541400000|2024-11-25 13:30:00|11697.9|11695.9|11697.9|11695.9|11701.9|11699.9|11691.4|11689.4|32
1732541700000|2024-11-25 13:35:00|11698.4|11696.4|11705.4|11703.4|11705.9|11703.9|11698.4|11696.4|630
1732542000000|2024-11-25 13:40:00|11706.4|11704.4|11701.4|11699.4|11706.4|11704.4|11697.9|11695.9|89
1732542300000|2024-11-25 13:45:00|11700.9|11698.9|11699.9|11697.9|11704.4|11702.4|11697.9|11695.9|51
1732542600000|2024-11-25 13:50:00|11699.4|11697.4|11696.4|11694.4|11700.9|11698.9|11694.4|11692.4|57
1732542900000|2024-11-25 13:55:00|11696.9|11694.9|11703.4|11701.4|11704.4|11702.4|11696.9|11694.9|129
1732543200000|2024-11-25 14:00:00|11702.9|11700.9|11689.9|11687.9|11704.4|11702.4|11689.4|11687.4|41
1732543500000|2024-11-25 14:05:00|11689.4|11687.4|11689.4|11687.4|11690.9|11688.9|11684.9|11682.9|82
1732543800000|2024-11-25 14:10:00|11689.9|11687.9|11693.9|11691.9|11697.4|11695.4|11688.9|11686.9|56
1732544100000|2024-11-25 14:15:00|11693.4|11691.4|11697.4|11695.4|11700.9|11698.9|11693.4|11691.4|43
1732544400000|2024-11-25 14:20:00|11696.9|11694.9|11699.4|11697.4|11699.9|11697.9|11694.4|11692.4|49
1732544700000|2024-11-25 14:25:00|11698.9|11696.9|11686.9|11684.9|11698.9|11696.9|11685.9|11683.9|87
1732545000000|2024-11-25 14:30:00|11687.4|11685.4|11699.9|11697.9|11702.9|11700.9|11684.9|11682.9|184
1732545300000|2024-11-25 14:35:00|11699.4|11697.4|11705.9|11703.9|11707.4|11705.4|11695.4|11693.4|153
1732545600000|2024-11-25 14:40:00|11704.9|11702.9|11701.4|11699.4|11710.4|11708.4|11699.4|11697.4|102
1732545900000|2024-11-25 14:45:00|11701.9|11699.9|11696.4|11694.4|11704.9|11702.9|11691.4|11689.4|92
1732546200000|2024-11-25 14:50:00|11695.9|11693.9|11697.9|11695.9|11699.4|11697.4|11691.4|11689.4|119
1732546500000|2024-11-25 14:55:00|11697.4|11695.4|11693.4|11691.4|11701.9|11699.9|11691.9|11689.9|154
1732546800000|2024-11-25 15:00:00|11693.9|11691.9|11692.9|11690.9|11696.4|11694.4|11686.4|11684.4|182
1732547100000|2024-11-25 15:05:00|11693.4|11691.4|11693.4|11691.4|11701.9|11699.9|11691.9|11689.9|94
1732547400000|2024-11-25 15:10:00|11693.8|11691.8|11683.8|11681.8|11694.8|11692.8|11677.3|11675.3|109
1732547700000|2024-11-25 15:15:00|11683.3|11681.3|11687.3|11685.3|11694.3|11692.3|11682.8|11680.8|111
1732548000000|2024-11-25 15:20:00|11686.8|11684.8|11693.8|11691.8|11694.3|11692.3|11686.3|11684.3|100
1732548300000|2024-11-25 15:25:00|11692.8|11690.8|11696.3|11694.3|11696.8|11694.8|11687.8|11685.8|91
1732548600000|2024-11-25 15:30:00|11694.8|11692.8|11691.3|11689.3|11699.8|11697.8|11688.8|11686.8|91
1732548900000|2024-11-25 15:35:00|11691.8|11689.8|11689.8|11687.8|11696.3|11694.3|11688.8|11686.8|72
1732549200000|2024-11-25 15:40:00|11689.3|11687.3|11696.8|11694.8|11696.8|11694.8|11689.3|11687.3|62
1732549500000|2024-11-25 15:45:00|11697.3|11695.3|11694.8|11692.8|11697.3|11695.3|11686.3|11684.3|77
1732549800000|2024-11-25 15:50:00|11695.3|11693.3|11697.8|11695.8|11699.3|11697.3|11692.8|11690.8|114
1732550100000|2024-11-25 15:55:00|11698.3|11696.3|11694.3|11692.3|11703.8|11701.8|11693.8|11691.8|83
1732550400000|2024-11-25 16:00:00|11693.8|11691.8|11700.3|11698.3|11701.3|11699.3|11691.8|11689.8|228
1732550700000|2024-11-25 16:05:00|11699.8|11697.8|11694.3|11692.3|11703.3|11701.3|11692.8|11690.8|213
1732551000000|2024-11-25 16:10:00|11693.8|11691.8|11693.8|11691.8|11699.8|11697.8|11692.8|11690.8|176
1732551300000|2024-11-25 16:15:00|11694.3|11692.3|11693.3|11691.3|11698.8|11696.8|11693.3|11691.3|676
1732551600000|2024-11-25 16:20:00|11692.3|11690.3|11674.3|11672.3|11693.3|11691.3|11674.3|11672.3|836
1732551900000|2024-11-25 16:25:00|11674.8|11672.8|11677.3|11675.3|11677.3|11675.3|11659.3|11657.3|2986
1732552200000|2024-11-25 16:30:00|11676.8|11674.8|11662.3|11660.3|11678.8|11676.8|11661.3|11659.3|1784
1732552500000|2024-11-25 16:35:00|11662.8|11660.8|11651.8|11649.8|11666.3|11664.3|11647.3|11645.3|1086
1732552800000|2024-11-25 16:40:00|11651.3|11649.3|11656.3|11654.3|11656.8|11654.8|11647.8|11645.8|533
1732553100000|2024-11-25 16:45:00|11655.8|11653.8|11645.8|11643.8|11657.3|11655.3|11644.3|11642.3|728
1732553400000|2024-11-25 16:50:00|11646.3|11644.3|11650.8|11648.8|11653.3|11651.3|11646.3|11644.3|113
1732553700000|2024-11-25 16:55:00|11651.3|11649.3|11647.3|11645.3|11654.3|11652.3|11646.8|11644.8|51
1732554000000|2024-11-25 17:00:00|11647.8|11645.8|11658.3|11656.3|11658.3|11656.3|11647.3|11645.3|56
1732554300000|2024-11-25 17:05:00|11657.8|11655.8|11659.3|11657.3|11664.3|11662.3|11657.8|11655.8|72
1732554600000|2024-11-25 17:10:00|11658.8|11656.8|11658.8|11656.8|11662.3|11660.3|11655.3|11653.3|9
1732554900000|2024-11-25 17:15:00|11659.3|11657.3|11658.3|11656.3|11659.8|11657.8|11655.8|11653.8|22
1732555200000|2024-11-25 17:20:00|11657.8|11655.8|11651.8|11649.8|11658.8|11656.8|11648.8|11646.8|161
1732555500000|2024-11-25 17:25:00|11652.3|11650.3|11652.8|11650.8|11657.8|11655.8|11651.8|11649.8|11
1732555800000|2024-11-25 17:30:00|11652.3|11650.3|11655.3|11653.3|11655.3|11653.3|11651.8|11649.8|10
1732556100000|2024-11-25 17:35:00|11654.8|11652.8|11652.3|11650.3|11655.3|11653.3|11649.8|11647.8|12
1732556400000|2024-11-25 17:40:00|11651.8|11649.8|11648.8|11646.8|11652.8|11650.8|11644.8|11642.8|25
1732556700000|2024-11-25 17:45:00|11648.3|11646.3|11649.8|11647.8|11649.8|11647.8|11642.3|11640.3|37
1732557000000|2024-11-25 17:50:00|11650.3|11648.3|11654.8|11652.8|11655.8|11653.8|11650.3|11648.3|19
1732557300000|2024-11-25 17:55:00|11654.3|11652.3|11654.8|11652.8|11657.3|11655.3|11653.8|11651.8|3
1732557600000|2024-11-25 18:00:00|11655.3|11653.3|11663.8|11661.8|11663.8|11661.8|11655.3|11653.3|15
1732557900000|2024-11-25 18:05:00|11663.3|11661.3|11662.3|11660.3|11665.3|11663.3|11661.8|11659.8|8
1732558200000|2024-11-25 18:10:00|11662.8|11660.8|11664.8|11662.8|11664.8|11662.8|11662.3|11660.3|6
1732558500000|2024-11-25 18:15:00|11664.3|11662.3|11663.3|11661.3|11664.8|11662.8|11661.8|11659.8|21
1732558800000|2024-11-25 18:20:00|11663.8|11661.8|11665.8|11663.8|11665.8|11663.8|11661.8|11659.8|14
1732559100000|2024-11-25 18:25:00|11665.3|11663.3|11664.3|11662.3|11667.8|11665.8|11663.8|11661.8|1
1732559400000|2024-11-25 18:30:00|11663.8|11661.8|11666.8|11664.8|11667.3|11665.3|11662.8|11660.8|14
1732559700000|2024-11-25 18:35:00|11666.3|11664.3|11667.8|11665.8|11668.3|11666.3|11664.8|11662.8|37
1732560000000|2024-11-25 18:40:00|11668.3|11666.3|11667.8|11665.8|11669.3|11667.3|11665.8|11663.8|5
1732560300000|2024-11-25 18:45:00|11667.3|11665.3|11667.3|11665.3|11670.3|11668.3|11665.8|11663.8|30
1732560600000|2024-11-25 18:50:00|11667.8|11665.8|11665.8|11663.8|11668.8|11666.8|11665.8|11663.8|20
1732560900000|2024-11-25 18:55:00|11665.3|11663.3|11668.3|11666.3|11668.3|11666.3|11665.3|11663.3|17
1732561200000|2024-11-25 19:00:00|11667.3|11665.3|11665.8|11663.8|11667.8|11665.8|11665.3|11663.3|4
1732561500000|2024-11-25 19:05:00|11666.3|11664.3|11667.3|11665.3|11667.3|11665.3|11661.8|11659.8|20
1732561800000|2024-11-25 19:10:00|11666.8|11664.8|11663.8|11661.8|11666.8|11664.8|11662.8|11660.8|21
1732562100000|2024-11-25 19:15:00|11664.3|11662.3|11667.8|11665.8|11668.3|11666.3|11663.3|11661.3|1
1732562400000|2024-11-25 19:20:00|11668.3|11666.3|11662.8|11660.8|11668.8|11666.8|11660.3|11658.3|13
1732562700000|2024-11-25 19:25:00|11663.3|11661.3|11662.8|11660.8|11664.3|11662.3|11661.8|11659.8|5
1732563000000|2024-11-25 19:30:00|11663.3|11661.3|11661.8|11659.8|11663.3|11661.3|11660.8|11658.8|8
1732563300000|2024-11-25 19:35:00|11661.3|11659.3|11661.8|11659.8|11664.3|11662.3|11660.3|11658.3|8
1732563600000|2024-11-25 19:40:00|11661.3|11659.3|11663.8|11661.8|11664.3|11662.3|11661.3|11659.3|3
1732563900000|2024-11-25 19:45:00|11663.3|11661.3|11667.8|11665.8|11668.3|11666.3|11662.8|11660.8|5
1732564200000|2024-11-25 19:50:00|11668.3|11666.3|11666.8|11664.8|11669.3|11667.3|11666.3|11664.3|16
1732564500000|2024-11-25 19:55:00|11666.3|11664.3|11663.8|11661.8|11666.8|11664.8|11663.8|11661.8|7
1732564800000|2024-11-25 20:00:00|11663.3|11661.3|11660.3|11658.3|11663.8|11661.8|11656.8|11654.8|17
1732565100000|2024-11-25 20:05:00|11659.8|11657.8|11660.8|11658.8|11661.8|11659.8|11658.3|11656.3|8
1732565400000|2024-11-25 20:10:00|11661.3|11659.3|11660.3|11658.3|11661.8|11659.8|11659.8|11657.8|13
1732565700000|2024-11-25 20:15:00|11660.8|11658.8|11662.8|11660.8|11663.3|11661.3|11660.3|11658.3|4
1732566000000|2024-11-25 20:20:00|11663.3|11661.3|11663.8|11661.8|11664.8|11662.8|11662.3|11660.3|8
1732566300000|2024-11-25 20:25:00|11663.3|11661.3|11663.8|11661.8|11664.8|11662.8|11663.3|11661.3|10
1732566600000|2024-11-25 20:30:00|11663.3|11661.3|11661.8|11659.8|11664.8|11662.8|11661.8|11659.8|6
1732566900000|2024-11-25 20:35:00|11662.3|11660.3|11661.3|11659.3|11662.8|11660.8|11659.8|11657.8|45
1732567200000|2024-11-25 20:40:00|11660.8|11658.8|11657.3|11655.3|11661.8|11659.8|11656.8|11654.8|24
1732567500000|2024-11-25 20:45:00|11658.8|11656.8|11654.3|11652.3|11659.8|11657.8|11654.3|11652.3|33
1732567800000|2024-11-25 20:50:00|11654.8|11652.8|11656.8|11654.8|11657.8|11655.8|11652.8|11650.8|26
1732568100000|2024-11-25 20:55:00|11656.3|11654.3|11654.1|11648.1|11657.8|11655.8|11647.8|11645.8|55
1732568400000|2024-11-25 21:00:00|11653.1|11647.1|11653.4|11647.4|11656.6|11650.6|11648.4|11642.4|0
1732568700000|2024-11-25 21:05:00|11653.7|11647.7|11657.8|11651.8|11658.6|11652.6|11652.5|11646.5|0
1732569000000|2024-11-25 21:10:00|11657.7|11651.7|11658.6|11652.6|11661|11655|11657.2|11651.2|0
1732569300000|2024-11-25 21:15:00|11658.9|11652.9|11661.5|11655.5|11661.8|11655.8|11658.3|11652.3|0
1732569600000|2024-11-25 21:20:00|11661.3|11655.3|11661.5|11655.5|11661.8|11655.8|11660.7|11654.7|0
1732569900000|2024-11-25 21:25:00|11661.6|11655.6|11663.3|11657.3|11664.5|11658.5|11661|11655|0
1732570200000|2024-11-25 21:30:00|11663.6|11657.6|11663.3|11657.3|11663.9|11657.9|11663|11657|0
1732570500000|2024-11-25 21:35:00|11663|11657|11661.8|11655.8|11663|11657|11661.5|11655.5|0
1732570800000|2024-11-25 21:40:00|11661.7|11655.7|11660.4|11654.4|11661.7|11655.7|11659.8|11653.8|0
1732571100000|2024-11-25 21:45:00|11660.5|11654.5|11660.7|11654.7|11661.3|11655.3|11659.8|11653.8|0
1732571400000|2024-11-25 21:50:00|11660.5|11654.5|11661.5|11655.5|11661.8|11655.8|11659.8|11653.8|0
1732571700000|2024-11-25 21:55:00|11661.6|11655.6|11660.5|11654.5|11661.8|11655.8|11660.5|11654.5|0
1732572000000|2024-11-25 22:00:00|11660.7|11654.7|11660.4|11654.4|11661|11655|11660.2|11654.2|0
1732572300000|2024-11-25 22:05:00|11660.2|11654.2|11660.2|11654.2|11660.2|11654.2|11659.8|11653.8|0
1732572600000|2024-11-25 22:10:00|11660.3|11654.3|11660.4|11654.4|11660.8|11654.8|11660.3|11654.3|0
1732572900000|2024-11-25 22:15:00|11660.2|11654.2|11659.7|11653.7|11660.2|11654.2|11659.7|11653.7|0
1732573200000|2024-11-25 22:20:00|11659.8|11653.8|11660.1|11654.1|11660.1|11654.1|11659.5|11653.5|0
1732573500000|2024-11-25 22:25:00|11660.2|11654.2|11660.4|11654.4|11660.4|11654.4|11660.2|11654.2|0
1732574100000|2024-11-25 22:35:00|11660.2|11654.2|11660.1|11654.1|11660.2|11654.2|11660.1|11654.1|0
1732574400000|2024-11-25 22:40:00|11660.5|11654.5|11660.4|11654.4|11660.5|11654.5|11660.2|11654.2|0
1732574700000|2024-11-25 22:45:00|11660.5|11654.5|11660.8|11654.8|11660.9|11654.9|11660.4|11654.4|0
1732575000000|2024-11-25 22:50:00|11660.7|11654.7|11660.7|11654.7|11660.7|11654.7|11660.7|11654.7|0
1732575300000|2024-11-25 22:55:00|11660.8|11654.8|11660.6|11654.6|11660.8|11654.8|11660.5|11654.5|0
1732575600000|2024-11-25 23:00:00|11660.7|11654.7|11666.6|11660.6|11666.8|11660.8|11659.6|11653.6|0
1732575900000|2024-11-25 23:05:00|11666.8|11660.8|11667.1|11661.1|11667.7|11661.7|11665.9|11659.9|0
1732576200000|2024-11-25 23:10:00|11667.4|11661.4|11667.7|11661.7|11667.9|11661.9|11666.5|11660.5|0
1732576500000|2024-11-25 23:15:00|11667.6|11661.6|11667.7|11661.7|11667.8|11661.8|11667.1|11661.1|0
1732576800000|2024-11-25 23:20:00|11667.8|11661.8|11666.8|11660.8|11667.9|11661.9|11666.2|11660.2|0
1732577100000|2024-11-25 23:25:00|11666.9|11660.9|11667.7|11661.7|11667.9|11661.9|11666.9|11660.9|0
1732577400000|2024-11-25 23:30:00|11667.8|11661.8|11666.8|11660.8|11667.8|11661.8|11666.8|11660.8|0
1732577700000|2024-11-25 23:35:00|11666.6|11660.6|11661.8|11655.8|11666.8|11660.8|11659.6|11653.6|0
1732578000000|2024-11-25 23:40:00|11661.5|11655.5|11648.9|11642.9|11662.7|11656.7|11645.8|11639.8|0
1732578300000|2024-11-25 23:45:00|11649.2|11643.2|11641.8|11635.8|11649.7|11643.7|11636.5|11630.5|0
1732578600000|2024-11-25 23:50:00|11641.9|11635.9|11631.3|11625.3|11641.9|11635.9|11629|11623|0
1732578900000|2024-11-25 23:55:00|11631|11625|11636.9|11630.9|11639|11633|11630.7|11624.7|0
1732492800000|2024-11-25 00:00:00|11756.6|11750.6|11757.4|11751.4|11757.9|11751.9|11756.4|11750.4|0
1732493100000|2024-11-25 00:05:00|11757.6|11751.6|11757.1|11751.1|11757.9|11751.9|11756.6|11750.6|0
1732493400000|2024-11-25 00:10:00|11757.2|11751.2|11755.8|11749.8|11758|11752|11754.9|11748.9|0
1732493700000|2024-11-25 00:15:00|11756.1|11750.1|11754.4|11748.4|11775.7|11769.7|11753|11747|0
1732494000000|2024-11-25 00:20:00|11755.8|11749.8|11758.6|11752.6|11760.1|11754.1|11753|11747|0
1732494300000|2024-11-25 00:25:00|11758.7|11752.7|11757.2|11751.2|11760.1|11754.1|11757.2|11751.2|0
1732494600000|2024-11-25 00:30:00|11758.6|11752.6|11760|11754|11760.8|11754.8|11757.9|11751.9|0
1732494900000|2024-11-25 00:35:00|11761.5|11755.5|11764.3|11758.3|11764.3|11758.3|11761.5|11755.5|0
1732495200000|2024-11-25 00:40:00|11765|11759|11768.5|11762.5|11768.5|11762.5|11764.3|11758.3|0
1732495500000|2024-11-25 00:45:00|11768.6|11762.6|11771.4|11765.4|11771.4|11765.4|11768.5|11762.5|0
1732495800000|2024-11-25 00:50:00|11772.8|11766.8|11774.2|11768.2|11774.3|11768.3|11771.4|11765.4|0
1732496100000|2024-11-25 00:55:00|11774.3|11768.3|11779.9|11773.9|11779.9|11773.9|11774.2|11768.2|0
1732496400000|2024-11-25 01:00:00|11781.4|11775.4|11781.4|11775.4|11782.8|11776.8|11779.9|11773.9|0
1732496700000|2024-11-25 01:05:00|11780|11774|11780|11774|11781.4|11775.4|11780|11774|0
1732497000000|2024-11-25 01:10:00|11778.5|11772.5|11781.4|11775.4|11781.4|11775.4|11778.5|11772.5|0
1732497300000|2024-11-25 01:15:00|11782.1|11776.1|11781.4|11775.4|11784.2|11778.2|11779.2|11773.2|0
1732497600000|2024-11-25 01:20:00|11780.7|11774.7|11778.5|11772.5|11781.4|11775.4|11778.5|11772.5|0
1732497900000|2024-11-25 01:25:00|11777.1|11771.1|11778.5|11772.5|11780|11774|11777.1|11771.1|0
1732498200000|2024-11-25 01:30:00|11779.3|11773.3|11776.4|11770.4|11780|11774|11775.7|11769.7|0
1732498500000|2024-11-25 01:35:00|11777.1|11771.1|11777.9|11771.9|11778.6|11772.6|11774.3|11768.3|0
1732498800000|2024-11-25 01:40:00|11778.6|11772.6|11777.1|11771.1|11778.6|11772.6|11777.1|11771.1|0
1732499100000|2024-11-25 01:45:00|11778.6|11772.6|11780|11774|11780|11774|11777.1|11771.1|0
1732499400000|2024-11-25 01:50:00|11779.3|11773.3|11774.3|11768.3|11779.3|11773.3|11774.3|11768.3|0
1732499700000|2024-11-25 01:55:00|11772.9|11766.9|11773.6|11767.6|11773.6|11767.6|11771.4|11765.4|0
1732500000000|2024-11-25 02:00:00|11774.3|11768.3|11772.9|11766.9|11774.3|11768.3|11771.4|11765.4|0
1732500300000|2024-11-25 02:05:00|11772.8|11766.8|11777.1|11771.1|11778.6|11772.6|11772.8|11766.8|0
1732500600000|2024-11-25 02:10:00|11778.5|11772.5|11775.7|11769.7|11780|11774|11775.7|11769.7|0
1732500900000|2024-11-25 02:15:00|11774.3|11768.3|11775.6|11769.6|11775.7|11769.7|11772.8|11766.8|0
1732501200000|2024-11-25 02:20:00|11775.7|11769.7|11776.3|11770.3|11777.1|11771.1|11774.2|11768.2|0
1732501500000|2024-11-25 02:25:00|11777.1|11771.1|11777.8|11771.8|11779.2|11773.2|11776.3|11770.3|0
1732501800000|2024-11-25 02:30:00|11778.5|11772.5|11777|11771|11779.9|11773.9|11777|11771|0
1732502100000|2024-11-25 02:35:00|11776.3|11770.3|11778.5|11772.5|11778.5|11772.5|11774.2|11768.2|0
1732502400000|2024-11-25 02:40:00|11777.8|11771.8|11777|11771|11778.5|11772.5|11777|11771|0
1732502700000|2024-11-25 02:45:00|11777.8|11771.8|11777.8|11771.8|11779.9|11773.9|11777|11771|0
1732503000000|2024-11-25 02:50:00|11777|11771|11778.5|11772.5|11779.9|11773.9|11775.6|11769.6|0
1732503300000|2024-11-25 02:55:00|11779.9|11773.9|11778.5|11772.5|11779.9|11773.9|11778.5|11772.5|0
1732503600000|2024-11-25 03:00:00|11779.2|11773.2|11777.8|11771.8|11779.9|11773.9|11777|11771|0
1732503900000|2024-11-25 03:05:00|11778.5|11772.5|11777.1|11771.1|11778.5|11772.5|11774.2|11768.2|0
1732504200000|2024-11-25 03:10:00|11777.8|11771.8|11779.9|11773.9|11779.9|11773.9|11777.1|11771.1|0
1732504500000|2024-11-25 03:15:00|11779.2|11773.2|11780.6|11774.6|11781.3|11775.3|11779.2|11773.2|0
1732504800000|2024-11-25 03:20:00|11781.3|11775.3|11779.9|11773.9|11781.3|11775.3|11779.9|11773.9|0
1732505100000|2024-11-25 03:25:00|11778.5|11772.5|11777.7|11771.7|11778.5|11772.5|11777|11771|0
1732505400000|2024-11-25 03:30:00|11778.4|11772.4|11772.8|11766.8|11778.4|11772.4|11772.8|11766.8|0
1732505700000|2024-11-25 03:35:00|11772.7|11766.7|11773.5|11767.5|11775.6|11769.6|11771.3|11765.3|0
1732506000000|2024-11-25 03:40:00|11774.2|11768.2|11772.7|11766.7|11775.6|11769.6|11772.7|11766.7|0
1732506300000|2024-11-25 03:45:00|11772.8|11766.8|11775.6|11769.6|11777|11771|11772.8|11766.8|0
1732506600000|2024-11-25 03:50:00|11774.9|11768.9|11775.6|11769.6|11777|11771|11774.9|11768.9|0
1732506900000|2024-11-25 03:55:00|11776.3|11770.3|11775.6|11769.6|11776.3|11770.3|11775.6|11769.6|0
1732507200000|2024-11-25 04:00:00|11774.2|11768.2|11776.3|11770.3|11776.3|11770.3|11774.2|11768.2|0
1732507500000|2024-11-25 04:05:00|11775.6|11769.6|11774.2|11768.2|11777.1|11771.1|11774.2|11768.2|0
1732507800000|2024-11-25 04:10:00|11772.8|11766.8|11774.2|11768.2|11774.9|11768.9|11772.8|11766.8|0
1732508100000|2024-11-25 04:15:00|11772.8|11766.8|11772.8|11766.8|11773.5|11767.5|11772.1|11766.1|0
1732508700000|2024-11-25 04:25:00|11773.5|11767.5|11774.2|11768.2|11774.2|11768.2|11773.5|11767.5|0
1732509000000|2024-11-25 04:30:00|11772.8|11766.8|11771.4|11765.4|11774.2|11768.2|11771.4|11765.4|0
1732509300000|2024-11-25 04:35:00|11772.1|11766.1|11772.8|11766.8|11772.8|11766.8|11771.4|11765.4|0
1732509900000|2024-11-25 04:45:00|11772.1|11766.1|11771.4|11765.4|11774.2|11768.2|11771.4|11765.4|0
1732510200000|2024-11-25 04:50:00|11770.7|11764.7|11770|11764|11770.7|11764.7|11768.6|11762.6|0
1732510500000|2024-11-25 04:55:00|11769.3|11763.3|11769.3|11763.3|11769.3|11763.3|11767.1|11761.1|0
1732510800000|2024-11-25 05:00:00|11770|11764|11768.6|11762.6|11770|11764|11767.1|11761.1|0
1732511100000|2024-11-25 05:05:00|11768.5|11762.5|11768.6|11762.6|11769.3|11763.3|11767.1|11761.1|0
1732511400000|2024-11-25 05:10:00|11768.5|11762.5|11770|11764|11770|11764|11767.8|11761.8|0
1732511700000|2024-11-25 05:15:00|11769.3|11763.3|11767.9|11761.9|11770|11764|11767.9|11761.9|0
1732512000000|2024-11-25 05:20:00|11767.2|11761.2|11765.8|11759.8|11767.9|11761.9|11765.1|11759.1|0
1732512300000|2024-11-25 05:25:00|11766.5|11760.5|11767.9|11761.9|11770.1|11764.1|11765.8|11759.8|0
1732512600000|2024-11-25 05:30:00|11768.6|11762.6|11770.7|11764.7|11770.7|11764.7|11767.9|11761.9|0
1732512900000|2024-11-25 05:35:00|11770|11764|11770.8|11764.8|11770.8|11764.8|11769.3|11763.3|0
1732513200000|2024-11-25 05:40:00|11772.2|11766.2|11770.8|11764.8|11772.2|11766.2|11770.7|11764.7|0
1732513500000|2024-11-25 05:45:00|11771.5|11765.5|11770.1|11764.1|11772.2|11766.2|11769.3|11763.3|0
1732513800000|2024-11-25 05:50:00|11769.3|11763.3|11769.4|11763.4|11770.8|11764.8|11769.3|11763.3|0
1732514100000|2024-11-25 05:55:00|11770.1|11764.1|11770.8|11764.8|11770.8|11764.8|11769.4|11763.4|0
1732514400000|2024-11-25 06:00:00|11770.1|11764.1|11762.2|11756.2|11770.8|11764.8|11762.2|11756.2|0
1732514700000|2024-11-25 06:05:00|11760.8|11754.8|11762.3|11756.3|11763.7|11757.7|11760.8|11754.8|0
1732515000000|2024-11-25 06:10:00|11763|11757|11760.8|11754.8|11763|11757|11760.8|11754.8|0
1732515300000|2024-11-25 06:15:00|11759.4|11753.4|11758.7|11752.7|11760.8|11754.8|11758|11752|0
1732515600000|2024-11-25 06:20:00|11758|11752|11763|11757|11763|11757|11758|11752|0
1732515900000|2024-11-25 06:25:00|11762.3|11756.3|11763|11757|11765.8|11759.8|11762.3|11756.3|0
1732516200000|2024-11-25 06:30:00|11763.7|11757.7|11756.6|11750.6|11763.7|11757.7|11755.2|11749.2|0
1732516500000|2024-11-25 06:35:00|11755.9|11749.9|11760.1|11754.1|11760.1|11754.1|11754.5|11748.5|0
1732516800000|2024-11-25 06:40:00|11759.4|11753.4|11756.6|11750.6|11762.3|11756.3|11755.2|11749.2|0
1732517100000|2024-11-25 06:45:00|11758|11752|11758|11752|11758.7|11752.7|11753.7|11747.7|0
1732517400000|2024-11-25 06:50:00|11757.3|11751.3|11756.6|11750.6|11758|11752|11756.6|11750.6|0
1732517700000|2024-11-25 06:55:00|11758|11752|11756.6|11750.6|11758|11752|11756.6|11750.6|0
1732518000000|2024-11-25 07:00:00|11758|11752|11733.9|11731.9|11758|11752|11731.4|11729.4|83
1732518300000|2024-11-25 07:05:00|11733.4|11731.4|11736.9|11734.9|11742.9|11740.9|11733.4|11731.4|58
1732518600000|2024-11-25 07:10:00|11742.9|11740.9|11731.4|11729.4|11742.9|11740.9|11730.9|11728.9|64
1732518900000|2024-11-25 07:15:00|11731.9|11729.9|11736.4|11734.4|11738.9|11736.9|11730.9|11728.9|40
1732519200000|2024-11-25 07:20:00|11736.9|11734.9|11732.4|11730.4|11741.4|11739.4|11731.4|11729.4|24
1732519500000|2024-11-25 07:25:00|11732.9|11730.9|11728.4|11726.4|11734.9|11732.9|11728.4|11726.4|29
1732519800000|2024-11-25 07:30:00|11728.9|11726.9|11726.9|11724.9|11733.9|11731.9|11726.4|11724.4|82
1732520100000|2024-11-25 07:35:00|11729.4|11727.4|11732.9|11730.9|11732.9|11730.9|11726.9|11724.9|22
1732520400000|2024-11-25 07:40:00|11733.4|11731.4|11736.9|11734.9|11736.9|11734.9|11731.4|11729.4|17
1732520700000|2024-11-25 07:45:00|11736.4|11734.4|11734.9|11732.9|11740.9|11738.9|11734.9|11732.9|33
1732521000000|2024-11-25 07:50:00|11734.4|11732.4|11727.9|11725.9|11736.9|11734.9|11723.9|11721.9|65
1732521300000|2024-11-25 07:55:00|11728.9|11726.9|11718.9|11716.9|11728.9|11726.9|11712.4|11710.4|178
1732521600000|2024-11-25 08:00:00|11721.9|11719.9|11735.9|11733.9|11739.4|11737.4|11702.4|11700.4|603
1732521900000|2024-11-25 08:05:00|11735.4|11733.4|11752.9|11750.9|11757.4|11755.4|11730.4|11728.4|296
1732522200000|2024-11-25 08:10:00|11752.4|11750.4|11763.9|11761.9|11767.9|11765.9|11748.9|11746.9|311
1732522500000|2024-11-25 08:15:00|11763.4|11761.4|11738.9|11736.9|11763.4|11761.4|11738.9|11736.9|270
1732522800000|2024-11-25 08:20:00|11739.4|11737.4|11732.4|11730.4|11741.4|11739.4|11728.9|11726.9|225
1732523100000|2024-11-25 08:25:00|11731.9|11729.9|11736.4|11734.4|11740.9|11738.9|11728.9|11726.9|115
1732523400000|2024-11-25 08:30:00|11735.9|11733.9|11730.9|11728.9|11738.9|11736.9|11729.9|11727.9|108
1732523700000|2024-11-25 08:35:00|11730.4|11728.4|11738.9|11736.9|11741.9|11739.9|11729.9|11727.9|85
1732524000000|2024-11-25 08:40:00|11740.7|11738.7|11740.7|11738.7|11742.7|11740.7|11736.7|11734.7|71
1732524300000|2024-11-25 08:45:00|11738.7|11736.7|11735.7|11733.7|11741.2|11739.2|11731.7|11729.7|65
1732524600000|2024-11-25 08:50:00|11736.2|11734.2|11722.7|11720.7|11737.7|11735.7|11722.7|11720.7|88
1732524900000|2024-11-25 08:55:00|11723.2|11721.2|11723.7|11721.7|11727.2|11725.2|11719.7|11717.7|42
1732525200000|2024-11-25 09:00:00|11724.7|11722.7|11716.7|11714.7|11729.7|11727.7|11716.2|11714.2|117
1732525500000|2024-11-25 09:05:00|11717.2|11715.2|11720.7|11718.7|11726.7|11724.7|11714.7|11712.7|108
1732525800000|2024-11-25 09:10:00|11721.2|11719.2|11725.7|11723.7|11730.2|11728.2|11720.2|11718.2|58
1732526100000|2024-11-25 09:15:00|11726.2|11724.2|11733.2|11731.2|11733.7|11731.7|11723.2|11721.2|59
1732526400000|2024-11-25 09:20:00|11732.7|11730.7|11729.7|11727.7|11733.7|11731.7|11724.7|11722.7|58
1732526700000|2024-11-25 09:25:00|11730.2|11728.2|11732.2|11730.2|11732.7|11730.7|11723.7|11721.7|56
1732527000000|2024-11-25 09:30:00|11731.7|11729.7|11731.7|11729.7|11737.2|11735.2|11729.2|11727.2|74
1732527300000|2024-11-25 09:35:00|11730.7|11728.7|11730.2|11728.2|11735.7|11733.7|11728.7|11726.7|45
1732527600000|2024-11-25 09:40:00|11729.7|11727.7|11735.7|11733.7|11737.7|11735.7|11729.7|11727.7|69
1732527900000|2024-11-25 09:45:00|11736.2|11734.2|11739.2|11737.2|11739.2|11737.2|11731.7|11729.7|57
1732528200000|2024-11-25 09:50:00|11738.7|11736.7|11734.7|11732.7|11738.7|11736.7|11733.2|11731.2|53
1732528500000|2024-11-25 09:55:00|11735.2|11733.2|11727.7|11725.7|11735.2|11733.2|11724.2|11722.2|66
1732528800000|2024-11-25 10:00:00|11727.2|11725.2|11725.2|11723.2|11728.7|11726.7|11720.7|11718.7|63
1732529100000|2024-11-25 10:05:00|11726.2|11724.2|11728.2|11726.2|11729.7|11727.7|11717.7|11715.7|93
1732529400000|2024-11-25 10:10:00|11726.2|11724.2|11723.2|11721.2|11726.2|11724.2|11716.7|11714.7|66
1732529700000|2024-11-25 10:15:00|11722.2|11720.2|11717.2|11715.2|11725.2|11723.2|11716.2|11714.2|85
1732530000000|2024-11-25 10:20:00|11716.7|11714.7|11715.2|11713.2|11719.2|11717.2|11715.2|11713.2|64
1732530300000|2024-11-25 10:25:00|11715.7|11713.7|11709.2|11707.2|11716.2|11714.2|11707.2|11705.2|161
1732530600000|2024-11-25 10:30:00|11709.7|11707.7|11710.2|11708.2|11716.2|11714.2|11709.2|11707.2|50
1732530900000|2024-11-25 10:35:00|11709.7|11707.7|11706.2|11704.2|11713.2|11711.2|11704.7|11702.7|73
1732531200000|2024-11-25 10:40:00|11705.7|11703.7|11706.7|11704.7|11708.7|11706.7|11700.7|11698.7|74
1732531500000|2024-11-25 10:45:00|11706.2|11704.2|11705.7|11703.7|11706.2|11704.2|11699.7|11697.7|67
1732531800000|2024-11-25 10:50:00|11706.2|11704.2|11702.2|11700.2|11708.7|11706.7|11700.7|11698.7|55
1732532100000|2024-11-25 10:55:00|11701.7|11699.7|11697.2|11695.2|11705.2|11703.2|11696.7|11694.7|59
1732532400000|2024-11-25 11:00:00|11696.7|11694.7|11697.2|11695.2|11702.2|11700.2|11694.7|11692.7|69
1732532700000|2024-11-25 11:05:00|11697.7|11695.7|11700.2|11698.2|11703.7|11701.7|11697.2|11695.2|62
1732533000000|2024-11-25 11:10:00|11700.7|11698.7|11697.2|11695.2|11701.7|11699.7|11696.2|11694.2|72
1732533300000|2024-11-25 11:15:00|11696.2|11694.2|11696.7|11694.7|11701.7|11699.7|11695.7|11693.7|49
1732533600000|2024-11-25 11:20:00|11697.2|11695.2|11695.2|11693.2|11697.7|11695.7|11693.7|11691.7|418
1732533900000|2024-11-25 11:25:00|11694.7|11692.7|11690.2|11688.2|11695.2|11693.2|11688.2|11686.2|104
1732534200000|2024-11-25 11:30:00|11689.2|11687.2|11692.7|11690.7|11696.2|11694.2|11689.2|11687.2|51
1732534500000|2024-11-25 11:35:00|11692.2|11690.2|11693.7|11691.7|11699.2|11697.2|11692.2|11690.2|73
1732534800000|2024-11-25 11:40:00|11693.2|11691.2|11693.7|11691.7|11698.2|11696.2|11691.7|11689.7|90
1732535100000|2024-11-25 11:45:00|11693.2|11691.2|11691.2|11689.2|11697.2|11695.2|11690.7|11688.7|189
1732535400000|2024-11-25 11:50:00|11690.7|11688.7|11692.7|11690.7|11695.2|11693.2|11689.2|11687.2|45
1732535700000|2024-11-25 11:55:00|11693.2|11691.2|11682.7|11680.7|11693.2|11691.2|11682.2|11680.2|74
1732536000000|2024-11-25 12:00:00|11683.7|11681.7|11676.2|11674.2|11686.2|11684.2|11675.2|11673.2|203
1732536300000|2024-11-25 12:05:00|11677.2|11675.2|11668.2|11666.2|11677.2|11675.2|11667.2|11665.2|283
1732536600000|2024-11-25 12:10:00|11667.7|11665.7|11670.7|11668.7|11673.7|11671.7|11664.2|11662.2|158
1732536900000|2024-11-25 12:15:00|11670.2|11668.2|11682.7|11680.7|11683.7|11681.7|11670.2|11668.2|81
1732537200000|2024-11-25 12:20:00|11682.2|11680.2|11676.7|11674.7|11684.7|11682.7|11675.2|11673.2|69
1732537500000|2024-11-25 12:25:00|11675.7|11673.7|11675.2|11673.2|11675.7|11673.7|11670.7|11668.7|561
1732537800000|2024-11-25 12:30:00|11674.7|11672.7|11683.7|11681.7|11684.2|11682.2|11673.2|11671.2|66
1732538100000|2024-11-25 12:35:00|11683.2|11681.2|11686.7|11684.7|11689.2|11687.2|11682.2|11680.2|56
1732538400000|2024-11-25 12:40:00|11686.4|11684.4|11687.4|11685.4|11688.4|11686.4|11680.9|11678.9|45
1732538700000|2024-11-25 12:45:00|11687.9|11685.9|11692.4|11690.4|11692.4|11690.4|11686.4|11684.4|28
1732539000000|2024-11-25 12:50:00|11692.9|11690.9|11693.9|11691.9|11699.4|11697.4|11692.9|11690.9|40
1732539300000|2024-11-25 12:55:00|11694.4|11692.4|11696.9|11694.9|11697.4|11695.4|11693.4|11691.4|23
1732539600000|2024-11-25 13:00:00|11697.4|11695.4|11704.4|11702.4|11706.9|11704.9|11695.4|11693.4|646
1732539900000|2024-11-25 13:05:00|11703.9|11701.9|11706.4|11704.4|11708.4|11706.4|11698.9|11696.9|127
1732540200000|2024-11-25 13:10:00|11705.9|11703.9|11702.4|11700.4|11706.4|11704.4|11698.4|11696.4|70
1732540500000|2024-11-25 13:15:00|11702.9|11700.9|11699.4|11697.4|11706.4|11704.4|11698.4|11696.4|50
1732540800000|2024-11-25 13:20:00|11699.9|11697.9|11697.9|11695.9|11703.4|11701.4|11697.9|11695.9|36
1732541100000|2024-11-25 13:25:00|11696.9|11694.9|11697.4|11695.4|11701.4|11699.4|11695.4|11693.4|45
1732541400000|2024-11-25 13:30:00|11697.9|11695.9|11697.9|11695.9|11701.9|11699.9|11691.4|11689.4|32
1732541700000|2024-11-25 13:35:00|11698.4|11696.4|11705.4|11703.4|11705.9|11703.9|11698.4|11696.4|630
1732542000000|2024-11-25 13:40:00|11706.4|11704.4|11701.4|11699.4|11706.4|11704.4|11697.9|11695.9|89
1732542300000|2024-11-25 13:45:00|11700.9|11698.9|11699.9|11697.9|11704.4|11702.4|11697.9|11695.9|51
1732542600000|2024-11-25 13:50:00|11699.4|11697.4|11696.4|11694.4|11700.9|11698.9|11694.4|11692.4|57
1732542900000|2024-11-25 13:55:00|11696.9|11694.9|11703.4|11701.4|11704.4|11702.4|11696.9|11694.9|129
1732543200000|2024-11-25 14:00:00|11702.9|11700.9|11689.9|11687.9|11704.4|11702.4|11689.4|11687.4|41
1732543500000|2024-11-25 14:05:00|11689.4|11687.4|11689.4|11687.4|11690.9|11688.9|11684.9|11682.9|82
1732543800000|2024-11-25 14:10:00|11689.9|11687.9|11693.9|11691.9|11697.4|11695.4|11688.9|11686.9|56
1732544100000|2024-11-25 14:15:00|11693.4|11691.4|11697.4|11695.4|11700.9|11698.9|11693.4|11691.4|43
1732544400000|2024-11-25 14:20:00|11696.9|11694.9|11699.4|11697.4|11699.9|11697.9|11694.4|11692.4|49
1732544700000|2024-11-25 14:25:00|11698.9|11696.9|11686.9|11684.9|11698.9|11696.9|11685.9|11683.9|87
1732545000000|2024-11-25 14:30:00|11687.4|11685.4|11699.9|11697.9|11702.9|11700.9|11684.9|11682.9|184
1732545300000|2024-11-25 14:35:00|11699.4|11697.4|11705.9|11703.9|11707.4|11705.4|11695.4|11693.4|153
1732545600000|2024-11-25 14:40:00|11704.9|11702.9|11701.4|11699.4|11710.4|11708.4|11699.4|11697.4|102
1732545900000|2024-11-25 14:45:00|11701.9|11699.9|11696.4|11694.4|11704.9|11702.9|11691.4|11689.4|92
1732546200000|2024-11-25 14:50:00|11695.9|11693.9|11697.9|11695.9|11699.4|11697.4|11691.4|11689.4|119
1732546500000|2024-11-25 14:55:00|11697.4|11695.4|11693.4|11691.4|11701.9|11699.9|11691.9|11689.9|154
1732546800000|2024-11-25 15:00:00|11693.9|11691.9|11692.9|11690.9|11696.4|11694.4|11686.4|11684.4|182
1732547100000|2024-11-25 15:05:00|11693.4|11691.4|11693.4|11691.4|11701.9|11699.9|11691.9|11689.9|94
1732547400000|2024-11-25 15:10:00|11693.8|11691.8|11683.8|11681.8|11694.8|11692.8|11677.3|11675.3|109
1732547700000|2024-11-25 15:15:00|11683.3|11681.3|11687.3|11685.3|11694.3|11692.3|11682.8|11680.8|111
1732548000000|2024-11-25 15:20:00|11686.8|11684.8|11693.8|11691.8|11694.3|11692.3|11686.3|11684.3|100
1732548300000|2024-11-25 15:25:00|11692.8|11690.8|11696.3|11694.3|11696.8|11694.8|11687.8|11685.8|91
1732548600000|2024-11-25 15:30:00|11694.8|11692.8|11691.3|11689.3|11699.8|11697.8|11688.8|11686.8|91
1732548900000|2024-11-25 15:35:00|11691.8|11689.8|11689.8|11687.8|11696.3|11694.3|11688.8|11686.8|72
1732549200000|2024-11-25 15:40:00|11689.3|11687.3|11696.8|11694.8|11696.8|11694.8|11689.3|11687.3|62
1732549500000|2024-11-25 15:45:00|11697.3|11695.3|11694.8|11692.8|11697.3|11695.3|11686.3|11684.3|77
1732549800000|2024-11-25 15:50:00|11695.3|11693.3|11697.8|11695.8|11699.3|11697.3|11692.8|11690.8|114
1732550100000|2024-11-25 15:55:00|11698.3|11696.3|11694.3|11692.3|11703.8|11701.8|11693.8|11691.8|83
1732550400000|2024-11-25 16:00:00|11693.8|11691.8|11700.3|11698.3|11701.3|11699.3|11691.8|11689.8|228
1732550700000|2024-11-25 16:05:00|11699.8|11697.8|11694.3|11692.3|11703.3|11701.3|11692.8|11690.8|213
1732551000000|2024-11-25 16:10:00|11693.8|11691.8|11693.8|11691.8|11699.8|11697.8|11692.8|11690.8|176
1732551300000|2024-11-25 16:15:00|11694.3|11692.3|11693.3|11691.3|11698.8|11696.8|11693.3|11691.3|676
1732551600000|2024-11-25 16:20:00|11692.3|11690.3|11674.3|11672.3|11693.3|11691.3|11674.3|11672.3|836
1732551900000|2024-11-25 16:25:00|11674.8|11672.8|11677.3|11675.3|11677.3|11675.3|11659.3|11657.3|2986
1732552200000|2024-11-25 16:30:00|11676.8|11674.8|11662.3|11660.3|11678.8|11676.8|11661.3|11659.3|1784
1732552500000|2024-11-25 16:35:00|11662.8|11660.8|11651.8|11649.8|11666.3|11664.3|11647.3|11645.3|1086
1732552800000|2024-11-25 16:40:00|11651.3|11649.3|11656.3|11654.3|11656.8|11654.8|11647.8|11645.8|533
1732553100000|2024-11-25 16:45:00|11655.8|11653.8|11645.8|11643.8|11657.3|11655.3|11644.3|11642.3|728
1732553400000|2024-11-25 16:50:00|11646.3|11644.3|11650.8|11648.8|11653.3|11651.3|11646.3|11644.3|113
1732553700000|2024-11-25 16:55:00|11651.3|11649.3|11647.3|11645.3|11654.3|11652.3|11646.8|11644.8|51
1732554000000|2024-11-25 17:00:00|11647.8|11645.8|11658.3|11656.3|11658.3|11656.3|11647.3|11645.3|56
1732554300000|2024-11-25 17:05:00|11657.8|11655.8|11659.3|11657.3|11664.3|11662.3|11657.8|11655.8|72
1732554600000|2024-11-25 17:10:00|11658.8|11656.8|11658.8|11656.8|11662.3|11660.3|11655.3|11653.3|9
1732554900000|2024-11-25 17:15:00|11659.3|11657.3|11658.3|11656.3|11659.8|11657.8|11655.8|11653.8|22
1732555200000|2024-11-25 17:20:00|11657.8|11655.8|11651.8|11649.8|11658.8|11656.8|11648.8|11646.8|161
1732555500000|2024-11-25 17:25:00|11652.3|11650.3|11652.8|11650.8|11657.8|11655.8|11651.8|11649.8|11
1732555800000|2024-11-25 17:30:00|11652.3|11650.3|11655.3|11653.3|11655.3|11653.3|11651.8|11649.8|10
1732556100000|2024-11-25 17:35:00|11654.8|11652.8|11652.3|11650.3|11655.3|11653.3|11649.8|11647.8|12
1732556400000|2024-11-25 17:40:00|11651.8|11649.8|11648.8|11646.8|11652.8|11650.8|11644.8|11642.8|25
1732556700000|2024-11-25 17:45:00|11648.3|11646.3|11649.8|11647.8|11649.8|11647.8|11642.3|11640.3|37
1732557000000|2024-11-25 17:50:00|11650.3|11648.3|11654.8|11652.8|11655.8|11653.8|11650.3|11648.3|19
1732557300000|2024-11-25 17:55:00|11654.3|11652.3|11654.8|11652.8|11657.3|11655.3|11653.8|11651.8|3
1732557600000|2024-11-25 18:00:00|11655.3|11653.3|11663.8|11661.8|11663.8|11661.8|11655.3|11653.3|15
1732557900000|2024-11-25 18:05:00|11663.3|11661.3|11662.3|11660.3|11665.3|11663.3|11661.8|11659.8|8
1732558200000|2024-11-25 18:10:00|11662.8|11660.8|11664.8|11662.8|11664.8|11662.8|11662.3|11660.3|6
1732558500000|2024-11-25 18:15:00|11664.3|11662.3|11663.3|11661.3|11664.8|11662.8|11661.8|11659.8|21
1732558800000|2024-11-25 18:20:00|11663.8|11661.8|11665.8|11663.8|11665.8|11663.8|11661.8|11659.8|14
1732559100000|2024-11-25 18:25:00|11665.3|11663.3|11664.3|11662.3|11667.8|11665.8|11663.8|11661.8|1
1732559400000|2024-11-25 18:30:00|11663.8|11661.8|11666.8|11664.8|11667.3|11665.3|11662.8|11660.8|14
1732559700000|2024-11-25 18:35:00|11666.3|11664.3|11667.8|11665.8|11668.3|11666.3|11664.8|11662.8|37
1732560000000|2024-11-25 18:40:00|11668.3|11666.3|11667.8|11665.8|11669.3|11667.3|11665.8|11663.8|5
1732560300000|2024-11-25 18:45:00|11667.3|11665.3|11667.3|11665.3|11670.3|11668.3|11665.8|11663.8|30
1732560600000|2024-11-25 18:50:00|11667.8|11665.8|11665.8|11663.8|11668.8|11666.8|11665.8|11663.8|20
1732560900000|2024-11-25 18:55:00|11665.3|11663.3|11668.3|11666.3|11668.3|11666.3|11665.3|11663.3|17
1732561200000|2024-11-25 19:00:00|11667.3|11665.3|11665.8|11663.8|11667.8|11665.8|11665.3|11663.3|4
1732561500000|2024-11-25 19:05:00|11666.3|11664.3|11667.3|11665.3|11667.3|11665.3|11661.8|11659.8|20
1732561800000|2024-11-25 19:10:00|11666.8|11664.8|11663.8|11661.8|11666.8|11664.8|11662.8|11660.8|21
1732562100000|2024-11-25 19:15:00|11664.3|11662.3|11667.8|11665.8|11668.3|11666.3|11663.3|11661.3|1
1732562400000|2024-11-25 19:20:00|11668.3|11666.3|11662.8|11660.8|11668.8|11666.8|11660.3|11658.3|13
1732562700000|2024-11-25 19:25:00|11663.3|11661.3|11662.8|11660.8|11664.3|11662.3|11661.8|11659.8|5
1732563000000|2024-11-25 19:30:00|11663.3|11661.3|11661.8|11659.8|11663.3|11661.3|11660.8|11658.8|8
1732563300000|2024-11-25 19:35:00|11661.3|11659.3|11661.8|11659.8|11664.3|11662.3|11660.3|11658.3|8
1732563600000|2024-11-25 19:40:00|11661.3|11659.3|11663.8|11661.8|11664.3|11662.3|11661.3|11659.3|3
1732563900000|2024-11-25 19:45:00|11663.3|11661.3|11667.8|11665.8|11668.3|11666.3|11662.8|11660.8|5
1732564200000|2024-11-25 19:50:00|11668.3|11666.3|11666.8|11664.8|11669.3|11667.3|11666.3|11664.3|16
1732564500000|2024-11-25 19:55:00|11666.3|11664.3|11663.8|11661.8|11666.8|11664.8|11663.8|11661.8|7
1732564800000|2024-11-25 20:00:00|11663.3|11661.3|11660.3|11658.3|11663.8|11661.8|11656.8|11654.8|17
1732565100000|2024-11-25 20:05:00|11659.8|11657.8|11660.8|11658.8|11661.8|11659.8|11658.3|11656.3|8
1732565400000|2024-11-25 20:10:00|11661.3|11659.3|11660.3|11658.3|11661.8|11659.8|11659.8|11657.8|13
1732565700000|2024-11-25 20:15:00|11660.8|11658.8|11662.8|11660.8|11663.3|11661.3|11660.3|11658.3|4
1732566000000|2024-11-25 20:20:00|11663.3|11661.3|11663.8|11661.8|11664.8|11662.8|11662.3|11660.3|8
1732566300000|2024-11-25 20:25:00|11663.3|11661.3|11663.8|11661.8|11664.8|11662.8|11663.3|11661.3|10
1732566600000|2024-11-25 20:30:00|11663.3|11661.3|11661.8|11659.8|11664.8|11662.8|11661.8|11659.8|6
1732566900000|2024-11-25 20:35:00|11662.3|11660.3|11661.3|11659.3|11662.8|11660.8|11659.8|11657.8|45
1732567200000|2024-11-25 20:40:00|11660.8|11658.8|11657.3|11655.3|11661.8|11659.8|11656.8|11654.8|24
1732567500000|2024-11-25 20:45:00|11658.8|11656.8|11654.3|11652.3|11659.8|11657.8|11654.3|11652.3|33
1732567800000|2024-11-25 20:50:00|11654.8|11652.8|11656.8|11654.8|11657.8|11655.8|11652.8|11650.8|26
1732568100000|2024-11-25 20:55:00|11656.3|11654.3|11654.1|11648.1|11657.8|11655.8|11647.8|11645.8|55
1732568400000|2024-11-25 21:00:00|11653.1|11647.1|11653.4|11647.4|11656.6|11650.6|11648.4|11642.4|0
1732568700000|2024-11-25 21:05:00|11653.7|11647.7|11657.8|11651.8|11658.6|11652.6|11652.5|11646.5|0
1732569000000|2024-11-25 21:10:00|11657.7|11651.7|11658.6|11652.6|11661|11655|11657.2|11651.2|0
1732569300000|2024-11-25 21:15:00|11658.9|11652.9|11661.5|11655.5|11661.8|11655.8|11658.3|11652.3|0
1732569600000|2024-11-25 21:20:00|11661.3|11655.3|11661.5|11655.5|11661.8|11655.8|11660.7|11654.7|0
1732569900000|2024-11-25 21:25:00|11661.6|11655.6|11663.3|11657.3|11664.5|11658.5|11661|11655|0
1732570200000|2024-11-25 21:30:00|11663.6|11657.6|11663.3|11657.3|11663.9|11657.9|11663|11657|0
1732570500000|2024-11-25 21:35:00|11663|11657|11661.8|11655.8|11663|11657|11661.5|11655.5|0
1732570800000|2024-11-25 21:40:00|11661.7|11655.7|11660.4|11654.4|11661.7|11655.7|11659.8|11653.8|0
1732571100000|2024-11-25 21:45:00|11660.5|11654.5|11660.7|11654.7|11661.3|11655.3|11659.8|11653.8|0
1732571400000|2024-11-25 21:50:00|11660.5|11654.5|11661.5|11655.5|11661.8|11655.8|11659.8|11653.8|0
1732571700000|2024-11-25 21:55:00|11661.6|11655.6|11660.5|11654.5|11661.8|11655.8|11660.5|11654.5|0
1732572000000|2024-11-25 22:00:00|11660.7|11654.7|11660.4|11654.4|11661|11655|11660.2|11654.2|0
1732572300000|2024-11-25 22:05:00|11660.2|11654.2|11660.2|11654.2|11660.2|11654.2|11659.8|11653.8|0
1732572600000|2024-11-25 22:10:00|11660.3|11654.3|11660.4|11654.4|11660.8|11654.8|11660.3|11654.3|0
1732572900000|2024-11-25 22:15:00|11660.2|11654.2|11659.7|11653.7|11660.2|11654.2|11659.7|11653.7|0
1732573200000|2024-11-25 22:20:00|11659.8|11653.8|11660.1|11654.1|11660.1|11654.1|11659.5|11653.5|0
1732573500000|2024-11-25 22:25:00|11660.2|11654.2|11660.4|11654.4|11660.4|11654.4|11660.2|11654.2|0
1732574100000|2024-11-25 22:35:00|11660.2|11654.2|11660.1|11654.1|11660.2|11654.2|11660.1|11654.1|0
1732574400000|2024-11-25 22:40:00|11660.5|11654.5|11660.4|11654.4|11660.5|11654.5|11660.2|11654.2|0
1732574700000|2024-11-25 22:45:00|11660.5|11654.5|11660.8|11654.8|11660.9|11654.9|11660.4|11654.4|0
1732575000000|2024-11-25 22:50:00|11660.7|11654.7|11660.7|11654.7|11660.7|11654.7|11660.7|11654.7|0
1732575300000|2024-11-25 22:55:00|11660.8|11654.8|11660.6|11654.6|11660.8|11654.8|11660.5|11654.5|0
1732575600000|2024-11-25 23:00:00|11660.7|11654.7|11666.6|11660.6|11666.8|11660.8|11659.6|11653.6|0
1732575900000|2024-11-25 23:05:00|11666.8|11660.8|11667.1|11661.1|11667.7|11661.7|11665.9|11659.9|0
1732576200000|2024-11-25 23:10:00|11667.4|11661.4|11667.7|11661.7|11667.9|11661.9|11666.5|11660.5|0
1732576500000|2024-11-25 23:15:00|11667.6|11661.6|11667.7|11661.7|11667.8|11661.8|11667.1|11661.1|0
1732576800000|2024-11-25 23:20:00|11667.8|11661.8|11666.8|11660.8|11667.9|11661.9|11666.2|11660.2|0
1732577100000|2024-11-25 23:25:00|11666.9|11660.9|11667.7|11661.7|11667.9|11661.9|11666.9|11660.9|0
1732577400000|2024-11-25 23:30:00|11667.8|11661.8|11666.8|11660.8|11667.8|11661.8|11666.8|11660.8|0
1732577700000|2024-11-25 23:35:00|11666.6|11660.6|11661.8|11655.8|11666.8|11660.8|11659.6|11653.6|0
1732578000000|2024-11-25 23:40:00|11661.5|11655.5|11648.9|11642.9|11662.7|11656.7|11645.8|11639.8|0
1732578300000|2024-11-25 23:45:00|11649.2|11643.2|11641.8|11635.8|11649.7|11643.7|11636.5|11630.5|0
1732578600000|2024-11-25 23:50:00|11641.9|11635.9|11631.3|11625.3|11641.9|11635.9|11629|11623|0
1732578900000|2024-11-25 23:55:00|11631|11625|11636.9|11630.9|11639|11633|11630.7|11624.7|0
1732579200000|2024-11-26 00:00:00|11636.8|11630.8|11631.9|11625.9|11637.4|11631.4|11631|11625|0
1732579500000|2024-11-26 00:05:00|11631.6|11625.6|11626.6|11620.6|11631.9|11625.9|11625.2|11619.2|0
1732579800000|2024-11-26 00:10:00|11625.8|11619.8|11628.4|11622.4|11635.3|11629.3|11625.2|11619.2|0
1732580100000|2024-11-26 00:15:00|11628.5|11622.5|11602.3|11596.3|11628.7|11622.7|11600.8|11594.8|0
1732580400000|2024-11-26 00:20:00|11600.9|11594.9|11608.2|11602.2|11609.6|11603.6|11600.9|11594.9|0
1732580700000|2024-11-26 00:25:00|11609.6|11603.6|11617|11611|11617|11611|11609.6|11603.6|0
1732581000000|2024-11-26 00:30:00|11616.3|11610.3|11613.4|11607.4|11617|11611|11611.2|11605.2|0
1732581300000|2024-11-26 00:35:00|11612.7|11606.7|11609.4|11603.4|11618.7|11612.7|11606.4|11600.4|0
1732581600000|2024-11-26 00:40:00|11610.8|11604.8|11611.5|11605.5|11611.5|11605.5|11605.1|11599.1|0
1732581900000|2024-11-26 00:45:00|11610.8|11604.8|11612.3|11606.3|11613.8|11607.8|11608|11602|0
1732582200000|2024-11-26 00:50:00|11613|11607|11606.5|11600.5|11613.8|11607.8|11606.4|11600.4|0
1732582500000|2024-11-26 00:55:00|11606.4|11600.4|11600.8|11594.8|11606.5|11600.5|11599.3|11593.3|0
1732582800000|2024-11-26 01:00:00|11599.4|11593.4|11602|11596|11605.1|11599.1|11596.2|11590.2|0
1732583100000|2024-11-26 01:05:00|11603.4|11597.4|11607.8|11601.8|11609.2|11603.2|11602|11596|0
1732583400000|2024-11-26 01:10:00|11606.3|11600.3|11604.9|11598.9|11607.8|11601.8|11603.5|11597.5|0
1732583700000|2024-11-26 01:15:00|11603.5|11597.5|11598|11592|11603.5|11597.5|11598|11592|0
1732584000000|2024-11-26 01:20:00|11599.4|11593.4|11603.8|11597.8|11605.2|11599.2|11598|11592|0
1732584300000|2024-11-26 01:25:00|11605.2|11599.2|11608.8|11602.8|11610.2|11604.2|11605.2|11599.2|0
1732584600000|2024-11-26 01:30:00|11609|11603|11610.6|11604.6|11610.6|11604.6|11602.6|11596.6|0
1732584900000|2024-11-26 01:35:00|11612|11606|11610.5|11604.5|11616.4|11610.4|11610.5|11604.5|0
1732585200000|2024-11-26 01:40:00|11612|11606|11614.1|11608.1|11614.9|11608.9|11610.5|11604.5|0
1732585500000|2024-11-26 01:45:00|11613.9|11607.9|11611|11605|11616.7|11610.7|11611|11605|0
1732585800000|2024-11-26 01:50:00|11611.7|11605.7|11612.6|11606.6|11612.6|11606.6|11611.1|11605.1|0
1732586100000|2024-11-26 01:55:00|11611.8|11605.8|11611.8|11605.8|11612.6|11606.6|11608.9|11602.9|0
1732586400000|2024-11-26 02:00:00|11612.5|11606.5|11618.3|11612.3|11618.4|11612.4|11611.1|11605.1|0
1732586700000|2024-11-26 02:05:00|11617.6|11611.6|11619.1|11613.1|11619.8|11613.8|11616.9|11610.9|0
1732587000000|2024-11-26 02:10:00|11619.8|11613.8|11621.2|11615.2|11621.2|11615.2|11618.3|11612.3|0
1732587300000|2024-11-26 02:15:00|11622.6|11616.6|11622.6|11616.6|11622.6|11616.6|11621.2|11615.2|0
1732587600000|2024-11-26 02:20:00|11621.9|11615.9|11622.6|11616.6|11624.1|11618.1|11621.2|11615.2|0
1732587900000|2024-11-26 02:25:00|11623.3|11617.3|11621.2|11615.2|11624.1|11618.1|11621.2|11615.2|0
1732588200000|2024-11-26 02:30:00|11621.9|11615.9|11619.8|11613.8|11622.6|11616.6|11616.9|11610.9|0
1732588500000|2024-11-26 02:35:00|11619.1|11613.1|11620.5|11614.5|11621.2|11615.2|11619.1|11613.1|0
1732588800000|2024-11-26 02:40:00|11619.8|11613.8|11621.3|11615.3|11622.7|11616.7|11618.3|11612.3|0
1732589100000|2024-11-26 02:45:00|11622.7|11616.7|11620.6|11614.6|11622.8|11616.8|11619.9|11613.9|0
1732589400000|2024-11-26 02:50:00|11621.3|11615.3|11620.6|11614.6|11621.3|11615.3|11619.8|11613.8|0
1732589700000|2024-11-26 02:55:00|11621.3|11615.3|11620.6|11614.6|11621.3|11615.3|11619.8|11613.8|0
1732590000000|2024-11-26 03:00:00|11621.3|11615.3|11621.3|11615.3|11622.7|11616.7|11619.8|11613.8|0
1732590300000|2024-11-26 03:05:00|11621.2|11615.2|11622.7|11616.7|11622.7|11616.7|11621.2|11615.2|0
1732590600000|2024-11-26 03:10:00|11621.3|11615.3|11624.2|11618.2|11625.6|11619.6|11619.9|11613.9|0
1732590900000|2024-11-26 03:15:00|11623.5|11617.5|11622.8|11616.8|11625.6|11619.6|11621.3|11615.3|0
1732591200000|2024-11-26 03:20:00|11622|11616|11624.2|11618.2|11624.3|11618.3|11621.3|11615.3|0
1732591500000|2024-11-26 03:25:00|11623.5|11617.5|11625.7|11619.7|11625.7|11619.7|11622.8|11616.8|0
1732591800000|2024-11-26 03:30:00|11627.1|11621.1|11625.7|11619.7|11627.1|11621.1|11625.7|11619.7|0
1732592100000|2024-11-26 03:35:00|11626.4|11620.4|11627.1|11621.1|11627.1|11621.1|11626.4|11620.4|0
1732592400000|2024-11-26 03:40:00|11628.5|11622.5|11625.7|11619.7|11628.5|11622.5|11625.7|11619.7|0
1732592700000|2024-11-26 03:45:00|11624.3|11618.3|11628.6|11622.6|11628.6|11622.6|11624.2|11618.2|0
1732593000000|2024-11-26 03:50:00|11627.9|11621.9|11630|11624|11631.4|11625.4|11627.1|11621.1|0
1732593300000|2024-11-26 03:55:00|11628.6|11622.6|11628.2|11622.2|11630|11624|11626.8|11620.8|0
1732593600000|2024-11-26 04:00:00|11628.3|11622.3|11629.7|11623.7|11631.1|11625.1|11628.2|11622.2|0
1732593900000|2024-11-26 04:05:00|11629|11623|11631.1|11625.1|11631.1|11625.1|11628.3|11622.3|0
1732594200000|2024-11-26 04:10:00|11630.4|11624.4|11629.7|11623.7|11631.1|11625.1|11628.2|11622.2|0
1732594500000|2024-11-26 04:15:00|11629|11623|11630.4|11624.4|11631.1|11625.1|11628.2|11622.2|0
1732594800000|2024-11-26 04:20:00|11631.1|11625.1|11633.3|11627.3|11634.1|11628.1|11631.1|11625.1|0
1732595100000|2024-11-26 04:25:00|11633.4|11627.4|11632.7|11626.7|11634.1|11628.1|11631.9|11625.9|0
1732595400000|2024-11-26 04:30:00|11632.6|11626.6|11629.9|11623.9|11632.7|11626.7|11629.9|11623.9|0
1732595700000|2024-11-26 04:35:00|11631.3|11625.3|11630.6|11624.6|11631.4|11625.4|11629.9|11623.9|0
1732596000000|2024-11-26 04:40:00|11629.9|11623.9|11624.2|11618.2|11629.9|11623.9|11624.2|11618.2|0
1732596300000|2024-11-26 04:45:00|11622.7|11616.7|11622.7|11616.7|11622.7|11616.7|11621.3|11615.3|0
1732596600000|2024-11-26 04:50:00|11622|11616|11627|11621|11627|11621|11621.3|11615.3|0
1732596900000|2024-11-26 04:55:00|11627.1|11621.1|11624.2|11618.2|11627.1|11621.1|11624.2|11618.2|0
1732597200000|2024-11-26 05:00:00|11624.9|11618.9|11624.9|11618.9|11625.7|11619.7|11622.8|11616.8|0
1732597500000|2024-11-26 05:05:00|11625|11619|11624.2|11618.2|11626.4|11620.4|11624.2|11618.2|0
1732597800000|2024-11-26 05:10:00|11624.9|11618.9|11621.4|11615.4|11625|11619|11621.4|11615.4|0
1732598100000|2024-11-26 05:15:00|11621.3|11615.3|11618.5|11612.5|11621.4|11615.4|11618.5|11612.5|0
1732598400000|2024-11-26 05:20:00|11619.2|11613.2|11621.4|11615.4|11622.8|11616.8|11618.5|11612.5|0
1732598700000|2024-11-26 05:25:00|11621.3|11615.3|11622.7|11616.7|11622.8|11616.8|11619.9|11613.9|0
1732599000000|2024-11-26 05:30:00|11622|11616|11624.8|11618.8|11624.9|11618.9|11621.3|11615.3|0
1732599300000|2024-11-26 05:35:00|11625.6|11619.6|11624.1|11618.1|11625.6|11619.6|11624.1|11618.1|0
1732599600000|2024-11-26 05:40:00|11622|11616|11619.1|11613.1|11622.7|11616.7|11617|11611|0
1732599900000|2024-11-26 05:45:00|11618.4|11612.4|11619.8|11613.8|11619.8|11613.8|11616.9|11610.9|0
1732600200000|2024-11-26 05:50:00|11620.5|11614.5|11617.7|11611.7|11621.2|11615.2|11617.7|11611.7|0
1732600500000|2024-11-26 05:55:00|11617.8|11611.8|11619.9|11613.9|11621.3|11615.3|11617.8|11611.8|0
1732600800000|2024-11-26 06:00:00|11619.1|11613.1|11626.2|11620.2|11626.3|11620.3|11619.1|11613.1|0
1732601100000|2024-11-26 06:05:00|11626.3|11620.3|11629.1|11623.1|11629.2|11623.2|11624.8|11618.8|0
1732601400000|2024-11-26 06:10:00|11628.4|11622.4|11627|11621|11628.4|11622.4|11626.3|11620.3|0
1732601700000|2024-11-26 06:15:00|11627.7|11621.7|11629.1|11623.1|11631.3|11625.3|11626.3|11620.3|0
1732602000000|2024-11-26 06:20:00|11629.2|11623.2|11629.2|11623.2|11631.4|11625.4|11627.8|11621.8|0
1732602300000|2024-11-26 06:25:00|11630.6|11624.6|11631.3|11625.3|11632.8|11626.8|11627.7|11621.7|0
1732602600000|2024-11-26 06:30:00|11632|11626|11629.9|11623.9|11632.1|11626.1|11629.2|11623.2|0
1732602900000|2024-11-26 06:35:00|11630.7|11624.7|11632.1|11626.1|11632.2|11626.2|11627.8|11621.8|0
1732603200000|2024-11-26 06:40:00|11633.6|11627.6|11633.7|11627.7|11636.6|11630.6|11632.1|11626.1|0
1732603500000|2024-11-26 06:45:00|11635.1|11629.1|11630.8|11624.8|11635.1|11629.1|11630.8|11624.8|0
1732603800000|2024-11-26 06:50:00|11629.4|11623.4|11627.9|11621.9|11630.8|11624.8|11627.2|11621.2|0
1732604100000|2024-11-26 06:55:00|11627.2|11621.2|11632.2|11626.2|11632.2|11626.2|11626.5|11620.5|0
1732604400000|2024-11-26 07:00:00|11632.1|11626.1|11582.6|11580.6|11632.1|11626.1|11454.6|11452.6|171
1732604700000|2024-11-26 07:05:00|11577.6|11575.6|11575.6|11573.6|11577.6|11575.6|11564.1|11562.1|34
1732605000000|2024-11-26 07:10:00|11576.1|11574.1|11595.6|11593.6|11595.6|11593.6|11576.1|11574.1|47
1732605300000|2024-11-26 07:15:00|11595.1|11593.1|11648.6|11646.6|11649.1|11647.1|11595.1|11593.1|315
1732605600000|2024-11-26 07:20:00|11648.1|11646.1|11644.6|11642.6|11673.6|11671.6|11635.1|11633.1|458
1732605900000|2024-11-26 07:25:00|11644.1|11642.1|11636.1|11634.1|11644.1|11642.1|11633.1|11631.1|31
1732606200000|2024-11-26 07:30:00|11637.1|11635.1|11635.1|11633.1|11644.1|11642.1|11630.1|11628.1|37
1732606500000|2024-11-26 07:35:00|11634.6|11632.6|11642.6|11640.6|11652.6|11650.6|11630.1|11628.1|33
1732606800000|2024-11-26 07:40:00|11640.1|11638.1|11642.1|11640.1|11644.6|11642.6|11639.6|11637.6|13
1732607100000|2024-11-26 07:45:00|11642.6|11640.6|11629.6|11627.6|11645.6|11643.6|11629.1|11627.1|52
1732607400000|2024-11-26 07:50:00|11630.1|11628.1|11635.1|11633.1|11638.1|11636.1|11629.1|11627.1|33
1732607700000|2024-11-26 07:55:00|11635.6|11633.6|11631.6|11629.6|11636.1|11634.1|11618.1|11616.1|134
1732608000000|2024-11-26 08:00:00|11629.6|11627.6|11623.6|11621.6|11636.1|11634.1|11607.1|11605.1|501
1732608300000|2024-11-26 08:05:00|11623.1|11621.1|11605.1|11603.1|11626.6|11624.6|11604.6|11602.6|167
1732608600000|2024-11-26 08:10:00|11604.6|11602.6|11603.1|11601.1|11612.1|11610.1|11599.6|11597.6|188
1732608900000|2024-11-26 08:15:00|11602.6|11600.6|11619.1|11617.1|11626.6|11624.6|11599.1|11597.1|192
1732609200000|2024-11-26 08:20:00|11618.6|11616.6|11604.1|11602.1|11618.6|11616.6|11604.1|11602.1|141
1732609500000|2024-11-26 08:25:00|11603.1|11601.1|11606.1|11604.1|11608.1|11606.1|11599.1|11597.1|107
1732609800000|2024-11-26 08:30:00|11606.6|11604.6|11600.6|11598.6|11606.6|11604.6|11594.1|11592.1|161
1732610100000|2024-11-26 08:35:00|11601.1|11599.1|11601.1|11599.1|11603.6|11601.6|11591.1|11589.1|162
1732610400000|2024-11-26 08:40:00|11601.3|11599.3|11606.3|11604.3|11607.3|11605.3|11593.8|11591.8|210
1732610700000|2024-11-26 08:45:00|11604.3|11602.3|11610.3|11608.3|11611.8|11609.8|11601.3|11599.3|329
1732611000000|2024-11-26 08:50:00|11609.8|11607.8|11602.3|11600.3|11610.3|11608.3|11602.3|11600.3|93
1732611300000|2024-11-26 08:55:00|11602.8|11600.8|11598.3|11596.3|11605.3|11603.3|11596.3|11594.3|120
1732611600000|2024-11-26 09:00:00|11598.8|11596.8|11613.8|11611.8|11615.3|11613.3|11598.8|11596.8|155
1732611900000|2024-11-26 09:05:00|11613.3|11611.3|11605.3|11603.3|11619.8|11617.8|11600.3|11598.3|105
1732612200000|2024-11-26 09:10:00|11604.8|11602.8|11610.8|11608.8|11614.3|11612.3|11604.8|11602.8|100
1732612500000|2024-11-26 09:15:00|11611.3|11609.3|11612.3|11610.3|11620.8|11618.8|11608.3|11606.3|74
1732612800000|2024-11-26 09:20:00|11611.8|11609.8|11615.8|11613.8|11616.3|11614.3|11609.8|11607.8|78
1732613100000|2024-11-26 09:25:00|11615.3|11613.3|11625.3|11623.3|11627.3|11625.3|11614.3|11612.3|102
1732613400000|2024-11-26 09:30:00|11624.8|11622.8|11626.3|11624.3|11631.8|11629.8|11622.3|11620.3|215
1732613700000|2024-11-26 09:35:00|11625.8|11623.8|11631.8|11629.8|11634.3|11632.3|11621.8|11619.8|103
1732614000000|2024-11-26 09:40:00|11630.3|11628.3|11634.3|11632.3|11637.3|11635.3|11628.3|11626.3|302
1732614300000|2024-11-26 09:45:00|11634.8|11632.8|11628.8|11626.8|11635.8|11633.8|11626.8|11624.8|141
1732614600000|2024-11-26 09:50:00|11629.3|11627.3|11630.3|11628.3|11633.8|11631.8|11626.8|11624.8|114
1732614900000|2024-11-26 09:55:00|11630.8|11628.8|11628.3|11626.3|11637.8|11635.8|11626.8|11624.8|135
1732615200000|2024-11-26 10:00:00|11628.8|11626.8|11637.3|11635.3|11641.3|11639.3|11628.8|11626.8|56
1732615500000|2024-11-26 10:05:00|11636.8|11634.8|11627.3|11625.3|11636.8|11634.8|11626.3|11624.3|39
1732615800000|2024-11-26 10:10:00|11627.8|11625.8|11633.3|11631.3|11633.3|11631.3|11627.8|11625.8|49
1732616100000|2024-11-26 10:15:00|11633.8|11631.8|11627.3|11625.3|11637.3|11635.3|11626.8|11624.8|34
1732616400000|2024-11-26 10:20:00|11626.8|11624.8|11631.3|11629.3|11633.3|11631.3|11624.3|11622.3|42
1732616700000|2024-11-26 10:25:00|11629.3|11627.3|11626.8|11624.8|11630.8|11628.8|11624.3|11622.3|51
1732617000000|2024-11-26 10:30:00|11627.3|11625.3|11626.3|11624.3|11632.3|11630.3|11624.3|11622.3|93
1732617300000|2024-11-26 10:35:00|11625.8|11623.8|11628.3|11626.3|11633.8|11631.8|11625.8|11623.8|68
1732617600000|2024-11-26 10:40:00|11628.8|11626.8|11626.3|11624.3|11628.8|11626.8|11620.8|11618.8|153
1732617900000|2024-11-26 10:45:00|11626.8|11624.8|11632.3|11630.3|11633.3|11631.3|11626.3|11624.3|46
1732618200000|2024-11-26 10:50:00|11632.8|11630.8|11635.3|11633.3|11636.3|11634.3|11629.8|11627.8|23
1732618500000|2024-11-26 10:55:00|11635.8|11633.8|11633.3|11631.3|11637.3|11635.3|11632.3|11630.3|32
1732618800000|2024-11-26 11:00:00|11633.8|11631.8|11634.3|11632.3|11635.8|11633.8|11631.3|11629.3|44
1732619100000|2024-11-26 11:05:00|11633.8|11631.8|11639.3|11637.3|11640.8|11638.8|11631.3|11629.3|22
1732619400000|2024-11-26 11:10:00|11639.8|11637.8|11644.3|11642.3|11645.8|11643.8|11639.8|11637.8|29
1732619700000|2024-11-26 11:15:00|11644.8|11642.8|11650.3|11648.3|11652.8|11650.8|11644.8|11642.8|42
1732620000000|2024-11-26 11:20:00|11649.8|11647.8|11652.8|11650.8|11655.3|11653.3|11649.8|11647.8|37
1732620300000|2024-11-26 11:25:00|11653.3|11651.3|11648.8|11646.8|11653.8|11651.8|11647.3|11645.3|48
1732620600000|2024-11-26 11:30:00|11649.3|11647.3|11644.8|11642.8|11649.8|11647.8|11643.3|11641.3|624
1732620900000|2024-11-26 11:35:00|11645.3|11643.3|11648.3|11646.3|11650.3|11648.3|11644.8|11642.8|42
1732621200000|2024-11-26 11:40:00|11647.8|11645.8|11657.3|11655.3|11657.8|11655.8|11646.8|11644.8|41
1732621500000|2024-11-26 11:45:00|11656.8|11654.8|11653.8|11651.8|11657.8|11655.8|11652.8|11650.8|31
1732621800000|2024-11-26 11:50:00|11654.3|11652.3|11661.3|11659.3|11665.3|11663.3|11651.3|11649.3|97
1732622100000|2024-11-26 11:55:00|11660.8|11658.8|11662.3|11660.3|11664.3|11662.3|11659.3|11657.3|35
1732622400000|2024-11-26 12:00:00|11661.3|11659.3|11664.8|11662.8|11666.3|11664.3|11658.8|11656.8|46
1732622700000|2024-11-26 12:05:00|11666.3|11664.3|11673.8|11671.8|11674.3|11672.3|11666.3|11664.3|100
1732623000000|2024-11-26 12:10:00|11674.3|11672.3|11671.3|11669.3|11678.3|11676.3|11667.3|11665.3|151
1732623300000|2024-11-26 12:15:00|11670.8|11668.8|11672.3|11670.3|11675.3|11673.3|11666.3|11664.3|67
1732623600000|2024-11-26 12:20:00|11672.8|11670.8|11669.3|11667.3|11674.3|11672.3|11668.3|11666.3|42
1732623900000|2024-11-26 12:25:00|11668.8|11666.8|11668.3|11666.3|11671.8|11669.8|11667.3|11665.3|45
1732624200000|2024-11-26 12:30:00|11668.8|11666.8|11669.3|11667.3|11672.8|11670.8|11668.3|11666.3|40
1732624500000|2024-11-26 12:35:00|11669.8|11667.8|11672.3|11670.3|11675.3|11673.3|11669.8|11667.8|45
1732624800000|2024-11-26 12:40:00|11671.6|11669.6|11675.1|11673.1|11677.6|11675.6|11669.6|11667.6|23
1732625100000|2024-11-26 12:45:00|11675.6|11673.6|11682.6|11680.6|11682.6|11680.6|11675.1|11673.1|29
1732625400000|2024-11-26 12:50:00|11682.1|11680.1|11681.6|11679.6|11685.6|11683.6|11680.1|11678.1|145
1732625700000|2024-11-26 12:55:00|11680.6|11678.6|11686.6|11684.6|11688.1|11686.1|11680.6|11678.6|51
1732626000000|2024-11-26 13:00:00|11685.6|11683.6|11682.6|11680.6|11690.1|11688.1|11677.6|11675.6|256
1732626300000|2024-11-26 13:05:00|11683.1|11681.1|11690.1|11688.1|11692.1|11690.1|11682.6|11680.6|72
1732626600000|2024-11-26 13:10:00|11690.6|11688.6|11686.1|11684.1|11693.1|11691.1|11680.1|11678.1|46
1732626900000|2024-11-26 13:15:00|11686.6|11684.6|11686.1|11684.1|11689.6|11687.6|11683.1|11681.1|47
1732627200000|2024-11-26 13:20:00|11685.6|11683.6|11674.1|11672.1|11687.1|11685.1|11674.1|11672.1|100
1732627500000|2024-11-26 13:25:00|11673.6|11671.6|11678.6|11676.6|11680.6|11678.6|11673.1|11671.1|60
1732627800000|2024-11-26 13:30:00|11678.1|11676.1|11676.6|11674.6|11681.1|11679.1|11675.6|11673.6|28
1732628100000|2024-11-26 13:35:00|11677.1|11675.1|11677.6|11675.6|11679.1|11677.1|11673.6|11671.6|49
1732628400000|2024-11-26 13:40:00|11678.1|11676.1|11677.1|11675.1|11682.1|11680.1|11676.6|11674.6|57
1732628700000|2024-11-26 13:45:00|11677.6|11675.6|11663.6|11661.6|11677.6|11675.6|11661.6|11659.6|73
1732629000000|2024-11-26 13:50:00|11663.1|11661.1|11673.1|11671.1|11673.1|11671.1|11661.1|11659.1|369
1732629300000|2024-11-26 13:55:00|11673.6|11671.6|11668.1|11666.1|11679.1|11677.1|11666.6|11664.6|103
1732629600000|2024-11-26 14:00:00|11667.6|11665.6|11676.6|11674.6|11678.1|11676.1|11667.6|11665.6|111
1732629900000|2024-11-26 14:05:00|11676.1|11674.1|11677.6|11675.6|11679.6|11677.6|11674.6|11672.6|34
1732630200000|2024-11-26 14:10:00|11678.1|11676.1|11680.6|11678.6|11683.6|11681.6|11676.6|11674.6|62
1732630500000|2024-11-26 14:15:00|11680.1|11678.1|11687.1|11685.1|11687.1|11685.1|11679.6|11677.6|32
1732630800000|2024-11-26 14:20:00|11686.6|11684.6|11689.6|11687.6|11693.6|11691.6|11686.1|11684.1|48
1732631100000|2024-11-26 14:25:00|11688.6|11686.6|11684.1|11682.1|11691.1|11689.1|11682.6|11680.6|38
1732631400000|2024-11-26 14:30:00|11682.6|11680.6|11672.6|11670.6|11687.6|11685.6|11672.6|11670.6|249
1732631700000|2024-11-26 14:35:00|11672.1|11670.1|11654.1|11652.1|11672.1|11670.1|11652.6|11650.6|90
1732632000000|2024-11-26 14:40:00|11654.6|11652.6|11652.6|11650.6|11662.6|11660.6|11651.6|11649.6|152
1732632300000|2024-11-26 14:45:00|11653.1|11651.1|11658.6|11656.6|11659.6|11657.6|11647.6|11645.6|267
1732632600000|2024-11-26 14:50:00|11659.1|11657.1|11655.1|11653.1|11665.6|11663.6|11654.6|11652.6|131
1732632900000|2024-11-26 14:55:00|11654.6|11652.6|11657.1|11655.1|11658.1|11656.1|11650.6|11648.6|100
1732633200000|2024-11-26 15:00:00|11656.1|11654.1|11644.6|11642.6|11659.6|11657.6|11644.6|11642.6|145
1732633500000|2024-11-26 15:05:00|11644.1|11642.1|11640.6|11638.6|11649.6|11647.6|11640.6|11638.6|81
1732633800000|2024-11-26 15:10:00|11640.3|11638.3|11639.3|11637.3|11640.3|11638.3|11635.3|11633.3|69
1732634100000|2024-11-26 15:15:00|11638.8|11636.8|11636.8|11634.8|11643.3|11641.3|11633.3|11631.3|149
1732634400000|2024-11-26 15:20:00|11637.3|11635.3|11627.3|11625.3|11642.3|11640.3|11627.3|11625.3|134
1732634700000|2024-11-26 15:25:00|11627.8|11625.8|11626.8|11624.8|11629.3|11627.3|11620.8|11618.8|108
1732635000000|2024-11-26 15:30:00|11626.3|11624.3|11617.3|11615.3|11627.3|11625.3|11615.3|11613.3|102
1732635300000|2024-11-26 15:35:00|11617.8|11615.8|11628.8|11626.8|11628.8|11626.8|11617.8|11615.8|102
1732635600000|2024-11-26 15:40:00|11629.3|11627.3|11644.3|11642.3|11645.8|11643.8|11626.3|11624.3|126
1732635900000|2024-11-26 15:45:00|11643.8|11641.8|11633.3|11631.3|11646.3|11644.3|11632.3|11630.3|63
1732636200000|2024-11-26 15:50:00|11633.8|11631.8|11635.3|11633.3|11636.3|11634.3|11629.3|11627.3|110
1732636500000|2024-11-26 15:55:00|11634.8|11632.8|11633.8|11631.8|11639.8|11637.8|11632.8|11630.8|136
1732636800000|2024-11-26 16:00:00|11634.3|11632.3|11634.3|11632.3|11640.8|11638.8|11633.3|11631.3|154
1732637100000|2024-11-26 16:05:00|11633.8|11631.8|11629.3|11627.3|11634.8|11632.8|11626.8|11624.8|146
1732637400000|2024-11-26 16:10:00|11628.8|11626.8|11627.3|11625.3|11635.8|11633.8|11623.3|11621.3|289
1732637700000|2024-11-26 16:15:00|11626.8|11624.8|11631.3|11629.3|11632.8|11630.8|11626.3|11624.3|500
1732638000000|2024-11-26 16:20:00|11630.8|11628.8|11637.8|11635.8|11637.8|11635.8|11629.8|11627.8|478
1732638300000|2024-11-26 16:25:00|11636.8|11634.8|11634.8|11632.8|11646.8|11644.8|11634.8|11632.8|1398
1732638600000|2024-11-26 16:30:00|11633.3|11631.3|11626.8|11624.8|11636.8|11634.8|11622.8|11620.8|1414
1732638900000|2024-11-26 16:35:00|11626.3|11624.3|11631.8|11629.8|11632.3|11630.3|11621.8|11619.8|910
1732639200000|2024-11-26 16:40:00|11632.8|11630.8|11629.3|11627.3|11632.8|11630.8|11627.8|11625.8|107
1732639500000|2024-11-26 16:45:00|11629.8|11627.8|11625.8|11623.8|11630.8|11628.8|11625.3|11623.3|131
1732639800000|2024-11-26 16:50:00|11626.3|11624.3|11631.8|11629.8|11633.8|11631.8|11625.8|11623.8|125
1732640100000|2024-11-26 16:55:00|11632.3|11630.3|11626.3|11624.3|11632.8|11630.8|11626.3|11624.3|67
1732640400000|2024-11-26 17:00:00|11625.8|11623.8|11622.3|11620.3|11626.3|11624.3|11619.8|11617.8|34
1732640700000|2024-11-26 17:05:00|11622.8|11620.8|11626.3|11624.3|11628.3|11626.3|11619.8|11617.8|10
1732641000000|2024-11-26 17:10:00|11625.8|11623.8|11621.3|11619.3|11625.8|11623.8|11620.3|11618.3|11
1732641300000|2024-11-26 17:15:00|11620.8|11618.8|11623.3|11621.3|11623.8|11621.8|11619.3|11617.3|24
1732641600000|2024-11-26 17:20:00|11623.8|11621.8|11620.3|11618.3|11625.3|11623.3|11620.3|11618.3|9
1732641900000|2024-11-26 17:25:00|11620.8|11618.8|11623.3|11621.3|11623.3|11621.3|11620.3|11618.3|20
1732642200000|2024-11-26 17:30:00|11622.8|11620.8|11623.3|11621.3|11626.3|11624.3|11622.3|11620.3|56
1732642500000|2024-11-26 17:35:00|11623.8|11621.8|11622.3|11620.3|11623.8|11621.8|11620.3|11618.3|39
1732642800000|2024-11-26 17:40:00|11621.8|11619.8|11629.3|11627.3|11629.3|11627.3|11621.3|11619.3|8
1732643100000|2024-11-26 17:45:00|11628.8|11626.8|11626.3|11624.3|11629.8|11627.8|11626.3|11624.3|2
1732643400000|2024-11-26 17:50:00|11626.8|11624.8|11624.8|11622.8|11626.8|11624.8|11621.8|11619.8|26
1732643700000|2024-11-26 17:55:00|11624.3|11622.3|11625.8|11623.8|11626.8|11624.8|11623.3|11621.3|19
1732644000000|2024-11-26 18:00:00|11626.3|11624.3|11625.8|11623.8|11627.3|11625.3|11625.3|11623.3|9
1732644300000|2024-11-26 18:05:00|11625.3|11623.3|11627.3|11625.3|11630.3|11628.3|11625.3|11623.3|16
1732644600000|2024-11-26 18:10:00|11626.8|11624.8|11626.8|11624.8|11629.3|11627.3|11626.3|11624.3|9
1732644900000|2024-11-26 18:15:00|11627.3|11625.3|11630.3|11628.3|11630.8|11628.8|11626.8|11624.8|6
1732645200000|2024-11-26 18:20:00|11629.8|11627.8|11629.8|11627.8|11630.3|11628.3|11627.3|11625.3|6
1732645500000|2024-11-26 18:25:00|11629.3|11627.3|11630.3|11628.3|11631.3|11629.3|11628.3|11626.3|3
1732645800000|2024-11-26 18:30:00|11629.8|11627.8|11630.3|11628.3|11630.3|11628.3|11628.3|11626.3|2
1732646100000|2024-11-26 18:35:00|11630.8|11628.8|11625.3|11623.3|11631.3|11629.3|11624.8|11622.8|2
1732646400000|2024-11-26 18:40:00|11625.8|11623.8|11626.8|11624.8|11629.3|11627.3|11624.8|11622.8|16
1732646700000|2024-11-26 18:45:00|11627.3|11625.3|11627.3|11625.3|11628.3|11626.3|11624.3|11622.3|6
1732647000000|2024-11-26 18:50:00|11627.8|11625.8|11625.8|11623.8|11627.8|11625.8|11623.3|11621.3|19
1732647300000|2024-11-26 18:55:00|11625.3|11623.3|11627.3|11625.3|11627.3|11625.3|11624.8|11622.8|7
1732647600000|2024-11-26 19:00:00|11626.8|11624.8|11630.3|11628.3|11630.3|11628.3|11625.3|11623.3|10
1732647900000|2024-11-26 19:05:00|11629.8|11627.8|11623.8|11621.8|11629.8|11627.8|11623.3|11621.3|32
1732648200000|2024-11-26 19:10:00|11623.3|11621.3|11627.3|11625.3|11627.3|11625.3|11622.8|11620.8|14
1732648500000|2024-11-26 19:15:00|11626.8|11624.8|11620.3|11618.3|11627.3|11625.3|11619.8|11617.8|16
1732648800000|2024-11-26 19:20:00|11619.8|11617.8|11623.3|11621.3|11625.3|11623.3|11619.8|11617.8|19
1732649100000|2024-11-26 19:25:00|11623.8|11621.8|11628.3|11626.3|11628.8|11626.8|11622.8|11620.8|10
1732649400000|2024-11-26 19:30:00|11628.8|11626.8|11631.3|11629.3|11633.3|11631.3|11627.3|11625.3|20
1732649700000|2024-11-26 19:35:00|11631.8|11629.8|11631.8|11629.8|11632.3|11630.3|11628.3|11626.3|8
1732650000000|2024-11-26 19:40:00|11631.3|11629.3|11628.8|11626.8|11632.3|11630.3|11627.8|11625.8|4
1732650300000|2024-11-26 19:45:00|11629.8|11627.8|11630.3|11628.3|11631.3|11629.3|11628.3|11626.3|6
1732650600000|2024-11-26 19:50:00|11630.8|11628.8|11628.3|11626.3|11630.8|11628.8|11627.8|11625.8|9
1732650900000|2024-11-26 19:55:00|11627.8|11625.8|11622.8|11620.8|11628.3|11626.3|11622.8|11620.8|9
1732651200000|2024-11-26 20:00:00|11623.8|11621.8|11624.3|11622.3|11624.8|11622.8|11621.3|11619.3|39
1732651500000|2024-11-26 20:05:00|11623.8|11621.8|11627.3|11625.3|11627.8|11625.8|11622.3|11620.3|10
1732651800000|2024-11-26 20:10:00|11627.8|11625.8|11628.3|11626.3|11628.8|11626.8|11626.3|11624.3|7
1732652100000|2024-11-26 20:15:00|11627.8|11625.8|11628.3|11626.3|11629.8|11627.8|11627.3|11625.3|8
1732652400000|2024-11-26 20:20:00|11627.8|11625.8|11628.8|11626.8|11628.8|11626.8|11625.3|11623.3|7
1732652700000|2024-11-26 20:25:00|11629.3|11627.3|11629.8|11627.8|11631.3|11629.3|11628.8|11626.8|10
1732653000000|2024-11-26 20:30:00|11629.3|11627.3|11629.8|11627.8|11630.8|11628.8|11628.8|11626.8|26
1732653300000|2024-11-26 20:35:00|11628.8|11626.8|11627.8|11625.8|11628.8|11626.8|11627.8|11625.8|6
1732653600000|2024-11-26 20:40:00|11628.3|11626.3|11632.8|11630.8|11633.8|11631.8|11628.3|11626.3|10
1732653900000|2024-11-26 20:45:00|11633.3|11631.3|11638.3|11636.3|11639.3|11637.3|11633.3|11631.3|27
1732654200000|2024-11-26 20:50:00|11637.8|11635.8|11639.3|11637.3|11641.3|11639.3|11636.8|11634.8|23
1732654500000|2024-11-26 20:55:00|11638.8|11636.8|11631.3|11625.3|11639.3|11637.3|11629.3|11625.3|83
1732654800000|2024-11-26 21:00:00|11630.2|11624.2|11634.3|11628.3|11635.2|11629.2|11629.9|11623.9|0
1732655100000|2024-11-26 21:05:00|11634.1|11628.1|11635.6|11629.6|11635.6|11629.6|11633.4|11627.4|0
1732655400000|2024-11-26 21:10:00|11635.4|11629.4|11636.2|11630.2|11636.8|11630.8|11635.3|11629.3|0
1732655700000|2024-11-26 21:15:00|11636.3|11630.3|11635.9|11629.9|11636.5|11630.5|11634.1|11628.1|0
1732656000000|2024-11-26 21:20:00|11636|11630|11636.8|11630.8|11637.2|11631.2|11635.9|11629.9|0
1732656300000|2024-11-26 21:25:00|11636.9|11630.9|11636.8|11630.8|11637.3|11631.3|11636.5|11630.5|0
1732656600000|2024-11-26 21:30:00|11636.5|11630.5|11636.2|11630.2|11636.5|11630.5|11635.3|11629.3|0
1732656900000|2024-11-26 21:35:00|11636.5|11630.5|11636.5|11630.5|11636.8|11630.8|11635.9|11629.9|0
1732657200000|2024-11-26 21:40:00|11636.6|11630.6|11637.1|11631.1|11637.1|11631.1|11636|11630|0
1732657500000|2024-11-26 21:45:00|11637|11631|11636.8|11630.8|11637.6|11631.6|11636.6|11630.6|0
1732657800000|2024-11-26 21:50:00|11636.6|11630.6|11637.3|11631.3|11637.3|11631.3|11636.5|11630.5|0
1732658100000|2024-11-26 21:55:00|11637.4|11631.4|11635.7|11629.7|11637.6|11631.6|11635.4|11629.4|0
1732658400000|2024-11-26 22:00:00|11635.4|11629.4|11635.7|11629.7|11635.9|11629.9|11635.4|11629.4|0
1732658700000|2024-11-26 22:05:00|11635.4|11629.4|11634.6|11628.6|11636|11630|11634|11628|0
1732659000000|2024-11-26 22:10:00|11634.9|11628.9|11634.7|11628.7|11635.1|11629.1|11634.7|11628.7|0
1732659300000|2024-11-26 22:15:00|11634.6|11628.6|11635.2|11629.2|11635.2|11629.2|11634.6|11628.6|0
1732659600000|2024-11-26 22:20:00|11635.1|11629.1|11634.4|11628.4|11635.1|11629.1|11634|11628|0
1732659900000|2024-11-26 22:25:00|11634.7|11628.7|11633.7|11627.7|11634.9|11628.9|11633.7|11627.7|0
1732660200000|2024-11-26 22:30:00|11633.8|11627.8|11634.7|11628.7|11634.9|11628.9|11633.8|11627.8|0
1732660500000|2024-11-26 22:35:00|11634.6|11628.6|11634.4|11628.4|11634.6|11628.6|11634|11628|0
1732660800000|2024-11-26 22:40:00|11634.6|11628.6|11634.1|11628.1|11635|11629|11634.1|11628.1|0
1732661100000|2024-11-26 22:45:00|11634.3|11628.3|11634.4|11628.4|11635|11629|11634.3|11628.3|0
1732661400000|2024-11-26 22:50:00|11634.7|11628.7|11634.7|11628.7|11634.7|11628.7|11634.6|11628.6|0
1732661700000|2024-11-26 22:55:00|11634.6|11628.6|11634.7|11628.7|11635|11629|11634.4|11628.4|0
1732662000000|2024-11-26 23:00:00|11634.9|11628.9|11634.3|11628.3|11635.2|11629.2|11629.7|11623.7|0
1732662300000|2024-11-26 23:05:00|11634.4|11628.4|11636.3|11630.3|11637.1|11631.1|11634.1|11628.1|0
1732662600000|2024-11-26 23:10:00|11636.4|11630.4|11637.1|11631.1|11637.7|11631.7|11636.4|11630.4|0
1732662900000|2024-11-26 23:15:00|11636.8|11630.8|11635.1|11629.1|11637.1|11631.1|11634.8|11628.8|0
1732663200000|2024-11-26 23:20:00|11634.9|11628.9|11634.2|11628.2|11635.4|11629.4|11633.8|11627.8|0
1732663500000|2024-11-26 23:25:00|11633.9|11627.9|11633.3|11627.3|11635.4|11629.4|11633|11627|0
1732663800000|2024-11-26 23:30:00|11633.5|11627.5|11636.6|11630.6|11636.6|11630.6|11633.3|11627.3|0
1732664100000|2024-11-26 23:35:00|11636.5|11630.5|11635.1|11629.1|11636.7|11630.7|11634.8|11628.8|0
1732664400000|2024-11-26 23:40:00|11634.8|11628.8|11635.1|11629.1|11635.4|11629.4|11634.4|11628.4|0
1732664700000|2024-11-26 23:45:00|11635.4|11629.4|11635.4|11629.4|11636|11630|11635.1|11629.1|0
1732665000000|2024-11-26 23:50:00|11635.5|11629.5|11634.8|11628.8|11635.5|11629.5|11634.8|11628.8|0
1732665300000|2024-11-26 23:55:00|11634.9|11628.9|11634.8|11628.8|11635.4|11629.4|11634.5|11628.5|0
1732665600000|2024-11-27 00:00:00|11634.9|11628.9|11633|11627|11635.5|11629.5|11632.7|11626.7|0
1732665900000|2024-11-27 00:05:00|11632.7|11626.7|11632.5|11626.5|11633.6|11627.6|11632.5|11626.5|0
1732666200000|2024-11-27 00:10:00|11632.3|11626.3|11632.5|11626.5|11632.5|11626.5|11631.9|11625.9|0
1732666500000|2024-11-27 00:15:00|11632.6|11626.6|11636.2|11630.2|11637.6|11631.6|11632.5|11626.5|0
1732666800000|2024-11-27 00:20:00|11634.7|11628.7|11634.7|11628.7|11634.7|11628.7|11634.7|11628.7|0
1732667100000|2024-11-27 00:25:00|11633.3|11627.3|11631.9|11625.9|11633.3|11627.3|11631.2|11625.2|0
1732667400000|2024-11-27 00:30:00|11632.6|11626.6|11631.9|11625.9|11633.3|11627.3|11630.4|11624.4|0
1732667700000|2024-11-27 00:35:00|11631.2|11625.2|11633.3|11627.3|11633.3|11627.3|11630.5|11624.5|0
1732668000000|2024-11-27 00:40:00|11632.6|11626.6|11633.3|11627.3|11633.3|11627.3|11631.9|11625.9|0
1732668300000|2024-11-27 00:45:00|11632.6|11626.6|11633.3|11627.3|11633.3|11627.3|11631.8|11625.8|0
1732668600000|2024-11-27 00:50:00|11634|11628|11636.2|11630.2|11636.2|11630.2|11634|11628|0
1732668900000|2024-11-27 00:55:00|11635.5|11629.5|11634.8|11628.8|11636.2|11630.2|11634.8|11628.8|0
1732669200000|2024-11-27 01:00:00|11633.3|11627.3|11630.7|11624.7|11634.8|11628.8|11630.7|11624.7|0
1732669500000|2024-11-27 01:05:00|11631.4|11625.4|11630.7|11624.7|11632.1|11626.1|11630.7|11624.7|0
1732669800000|2024-11-27 01:10:00|11630|11624|11632.1|11626.1|11632.1|11626.1|11629.9|11623.9|0
1732670100000|2024-11-27 01:15:00|11631.4|11625.4|11632.1|11626.1|11632.1|11626.1|11631.4|11625.4|0
1732670400000|2024-11-27 01:20:00|11633.5|11627.5|11634.2|11628.2|11635|11629|11633.5|11627.5|0
1732670700000|2024-11-27 01:25:00|11634.9|11628.9|11633.5|11627.5|11635|11629|11632.1|11626.1|0
1732671000000|2024-11-27 01:30:00|11634.2|11628.2|11634.9|11628.9|11635|11629|11634.2|11628.2|0
1732671300000|2024-11-27 01:35:00|11635|11629|11632.8|11626.8|11635|11629|11631.4|11625.4|0
1732671600000|2024-11-27 01:40:00|11633.5|11627.5|11635|11629|11635|11629|11632.1|11626.1|0
1732671900000|2024-11-27 01:45:00|11633.6|11627.6|11632.1|11626.1|11633.6|11627.6|11630.7|11624.7|0
1732672200000|2024-11-27 01:50:00|11632|11626|11631.3|11625.3|11633.4|11627.4|11630.6|11624.6|0
1732672500000|2024-11-27 01:55:00|11632|11626|11632|11626|11633.5|11627.5|11632|11626|0
1732672800000|2024-11-27 02:00:00|11630.6|11624.6|11632|11626|11632|11626|11630.6|11624.6|0
1732673100000|2024-11-27 02:05:00|11631.3|11625.3|11629.2|11623.2|11631.3|11625.3|11629.2|11623.2|0
1732673400000|2024-11-27 02:10:00|11630.6|11624.6|11627.8|11621.8|11630.6|11624.6|11627.8|11621.8|0
1732673700000|2024-11-27 02:15:00|11627.1|11621.1|11627.8|11621.8|11627.8|11621.8|11627.1|11621.1|0
1732674000000|2024-11-27 02:20:00|11627.1|11621.1|11629.3|11623.3|11629.3|11623.3|11627.1|11621.1|0
1732674300000|2024-11-27 02:25:00|11630.7|11624.7|11631.5|11625.5|11632.2|11626.2|11630.7|11624.7|0
1732674600000|2024-11-27 02:30:00|11632.2|11626.2|11629.4|11623.4|11632.2|11626.2|11629.4|11623.4|0
1732674900000|2024-11-27 02:35:00|11629.3|11623.3|11630.1|11624.1|11630.1|11624.1|11627.9|11621.9|0
1732675200000|2024-11-27 02:40:00|11629.4|11623.4|11633|11627|11633|11627|11629.4|11623.4|0
1732675500000|2024-11-27 02:45:00|11632.9|11626.9|11633.7|11627.7|11633.7|11627.7|11632.2|11626.2|0
1732675800000|2024-11-27 02:50:00|11634.4|11628.4|11633.6|11627.6|11635.1|11629.1|11633.6|11627.6|0
1732676100000|2024-11-27 02:55:00|11632.9|11626.9|11623.7|11617.7|11632.9|11626.9|11623.7|11617.7|0
1732676400000|2024-11-27 03:00:00|11622.9|11616.9|11623.6|11617.6|11625.1|11619.1|11620.8|11614.8|0
1732676700000|2024-11-27 03:05:00|11622.2|11616.2|11621.4|11615.4|11623.6|11617.6|11620.7|11614.7|0
1732677000000|2024-11-27 03:10:00|11620.7|11614.7|11621.4|11615.4|11622.2|11616.2|11620.7|11614.7|0
1732677300000|2024-11-27 03:15:00|11620.7|11614.7|11620|11614|11622.2|11616.2|11619.3|11613.3|0
1732677600000|2024-11-27 03:20:00|11619.3|11613.3|11620.7|11614.7|11621.4|11615.4|11619.3|11613.3|0
1732677900000|2024-11-27 03:25:00|11621.4|11615.4|11617.9|11611.9|11622.1|11616.1|11617.9|11611.9|0
1732678200000|2024-11-27 03:30:00|11617.2|11611.2|11614.3|11608.3|11617.8|11611.8|11613.5|11607.5|0
1732678500000|2024-11-27 03:35:00|11613.6|11607.6|11612.1|11606.1|11615|11609|11612.1|11606.1|0
1732678800000|2024-11-27 03:40:00|11613.6|11607.6|11615.7|11609.7|11616.4|11610.4|11613.6|11607.6|0
1732679100000|2024-11-27 03:45:00|11615|11609|11617.9|11611.9|11619.3|11613.3|11615|11609|0
1732679400000|2024-11-27 03:50:00|11617.8|11611.8|11617.1|11611.1|11617.9|11611.9|11616.4|11610.4|0
1732679700000|2024-11-27 03:55:00|11616.4|11610.4|11618.6|11612.6|11619.3|11613.3|11616.4|11610.4|0
1732680000000|2024-11-27 04:00:00|11618.5|11612.5|11617.8|11611.8|11619.2|11613.2|11616.4|11610.4|0
1732680300000|2024-11-27 04:05:00|11616.4|11610.4|11615|11609|11616.4|11610.4|11615|11609|0
1732680600000|2024-11-27 04:10:00|11615.7|11609.7|11616.4|11610.4|11617.8|11611.8|11615.7|11609.7|0
1732680900000|2024-11-27 04:15:00|11617.1|11611.1|11617.8|11611.8|11617.8|11611.8|11616.4|11610.4|0
1732681200000|2024-11-27 04:20:00|11618.5|11612.5|11618.5|11612.5|11619.2|11613.2|11617.8|11611.8|0
1732681500000|2024-11-27 04:25:00|11619.2|11613.2|11617.8|11611.8|11619.2|11613.2|11617.8|11611.8|0
1732681800000|2024-11-27 04:30:00|11617.1|11611.1|11617.8|11611.8|11617.8|11611.8|11616.3|11610.3|0
1732682100000|2024-11-27 04:35:00|11617|11611|11617|11611|11617.8|11611.8|11616.3|11610.3|0
1732682400000|2024-11-27 04:40:00|11617.7|11611.7|11616.3|11610.3|11617.8|11611.8|11616.3|11610.3|0
1732682700000|2024-11-27 04:45:00|11617.1|11611.1|11616.3|11610.3|11617.1|11611.1|11616.3|11610.3|0
1732683000000|2024-11-27 04:50:00|11615.6|11609.6|11615.6|11609.6|11616.3|11610.3|11612.7|11606.7|0
1732683300000|2024-11-27 04:55:00|11616.3|11610.3|11616.3|11610.3|11616.3|11610.3|11615.5|11609.5|0
1732683600000|2024-11-27 05:00:00|11617|11611|11616.3|11610.3|11617|11611|11616.3|11610.3|0
1732683900000|2024-11-27 05:05:00|11617|11611|11617.7|11611.7|11617.7|11611.7|11616.3|11610.3|0
1732684200000|2024-11-27 05:10:00|11617|11611|11616.3|11610.3|11617|11611|11616.3|11610.3|0
1732684500000|2024-11-27 05:15:00|11616.2|11610.2|11614.8|11608.8|11616.3|11610.3|11613.4|11607.4|0
1732684800000|2024-11-27 05:20:00|11614.1|11608.1|11616.3|11610.3|11617.7|11611.7|11614.1|11608.1|0
1732685100000|2024-11-27 05:25:00|11617.7|11611.7|11617.8|11611.8|11619.1|11613.1|11616.3|11610.3|0
1732685400000|2024-11-27 05:30:00|11617.1|11611.1|11619.3|11613.3|11619.3|11613.3|11617.1|11611.1|0
1732685700000|2024-11-27 05:35:00|11620|11614|11620.7|11614.7|11620.7|11614.7|11620|11614|0
1732686300000|2024-11-27 05:45:00|11620|11614|11620.7|11614.7|11620.7|11614.7|11619.3|11613.3|0
1732686900000|2024-11-27 05:55:00|11620|11614|11617.8|11611.8|11620.7|11614.7|11616.4|11610.4|0
1732687200000|2024-11-27 06:00:00|11618.5|11612.5|11616.4|11610.4|11619.3|11613.3|11615|11609|0
1732687500000|2024-11-27 06:05:00|11617.1|11611.1|11615|11609|11617.9|11611.9|11615|11609|0
1732687800000|2024-11-27 06:10:00|11617.9|11611.9|11619.3|11613.3|11619.3|11613.3|11617.9|11611.9|0
1732688100000|2024-11-27 06:15:00|11620.7|11614.7|11622.2|11616.2|11622.9|11616.9|11620.7|11614.7|0
1732688400000|2024-11-27 06:20:00|11622.1|11616.1|11625|11619|11625|11619|11622.1|11616.1|0
1732688700000|2024-11-27 06:25:00|11623.6|11617.6|11622.1|11616.1|11625|11619|11622.1|11616.1|0
1732689000000|2024-11-27 06:30:00|11621.4|11615.4|11622.2|11616.2|11622.2|11616.2|11620.7|11614.7|0
1732689300000|2024-11-27 06:35:00|11622.1|11616.1|11622.8|11616.8|11622.8|11616.8|11618.6|11612.6|0
1732689600000|2024-11-27 06:40:00|11622.1|11616.1|11627.1|11621.1|11627.8|11621.8|11622.1|11616.1|0
1732689900000|2024-11-27 06:45:00|11627.8|11621.8|11628.5|11622.5|11629.3|11623.3|11627.1|11621.1|0
1732690200000|2024-11-27 06:50:00|11629.2|11623.2|11632.1|11626.1|11632.1|11626.1|11627.8|11621.8|0
1732690500000|2024-11-27 06:55:00|11631.4|11625.4|11628.5|11622.5|11631.4|11625.4|11627.8|11621.8|0
1732690800000|2024-11-27 07:00:00|11629.2|11623.2|11637.2|11635.2|11638.2|11636.2|11612.2|11610.2|23
1732691100000|2024-11-27 07:05:00|11637.7|11635.7|11633.2|11631.2|11639.7|11637.7|11631.7|11629.7|31
1732691400000|2024-11-27 07:10:00|11632.7|11630.7|11642.2|11640.2|11646.7|11644.7|11632.7|11630.7|19
1732691700000|2024-11-27 07:15:00|11641.7|11639.7|11647.2|11645.2|11648.2|11646.2|11638.7|11636.7|14
1732692000000|2024-11-27 07:20:00|11647.7|11645.7|11650.7|11648.7|11652.7|11650.7|11646.2|11644.2|28
1732692300000|2024-11-27 07:25:00|11651.2|11649.2|11650.7|11648.7|11651.2|11649.2|11644.2|11642.2|7
1732692600000|2024-11-27 07:30:00|11648.7|11646.7|11654.7|11652.7|11658.7|11656.7|11646.7|11644.7|21
1732692900000|2024-11-27 07:35:00|11655.2|11653.2|11653.7|11651.7|11655.7|11653.7|11653.7|11651.7|0
1732693200000|2024-11-27 07:40:00|11653.2|11651.2|11652.2|11650.2|11653.2|11651.2|11646.7|11644.7|20
1732693500000|2024-11-27 07:45:00|11651.7|11649.7|11646.7|11644.7|11652.7|11650.7|11646.7|11644.7|15
1732693800000|2024-11-27 07:50:00|11646.2|11644.2|11646.7|11644.7|11647.2|11645.2|11639.2|11637.2|18
1732694100000|2024-11-27 07:55:00|11647.2|11645.2|11633.2|11631.2|11650.2|11648.2|11631.7|11629.7|37
1732694400000|2024-11-27 08:00:00|11632.7|11630.7|11643.7|11641.7|11645.2|11643.2|11619.2|11617.2|370
1732694700000|2024-11-27 08:05:00|11644.2|11642.2|11657.7|11655.7|11658.2|11656.2|11630.7|11628.7|146
1732695000000|2024-11-27 08:10:00|11657.2|11655.2|11649.7|11647.7|11657.2|11655.2|11642.7|11640.7|163
1732695300000|2024-11-27 08:15:00|11650.2|11648.2|11640.7|11638.7|11652.2|11650.2|11639.7|11637.7|159
1732695600000|2024-11-27 08:20:00|11641.2|11639.2|11605.7|11603.7|11645.7|11643.7|11603.7|11601.7|320
1732695900000|2024-11-27 08:25:00|11606.2|11604.2|11614.7|11612.7|11617.2|11615.2|11600.7|11598.7|306
1732696200000|2024-11-27 08:30:00|11615.7|11613.7|11625.7|11623.7|11625.7|11623.7|11610.7|11608.7|147
1732696500000|2024-11-27 08:35:00|11626.7|11624.7|11626.7|11624.7|11632.2|11630.2|11620.7|11618.7|185
1732696800000|2024-11-27 08:40:00|11625.7|11623.7|11623.2|11621.2|11625.7|11623.7|11611.7|11609.7|133
1732697100000|2024-11-27 08:45:00|11624.7|11622.7|11640.7|11638.7|11642.7|11640.7|11620.2|11618.2|317
1732697400000|2024-11-27 08:50:00|11641.2|11639.2|11633.7|11631.7|11641.7|11639.7|11629.7|11627.7|104
1732697700000|2024-11-27 08:55:00|11633.2|11631.2|11639.7|11637.7|11642.7|11640.7|11631.7|11629.7|249
1732698000000|2024-11-27 09:00:00|11640.2|11638.2|11642.7|11640.7|11643.2|11641.2|11635.7|11633.7|58
1732698300000|2024-11-27 09:05:00|11644.2|11642.2|11635.2|11633.2|11649.2|11647.2|11635.2|11633.2|77
1732698600000|2024-11-27 09:10:00|11634.7|11632.7|11643.7|11641.7|11643.7|11641.7|11630.7|11628.7|117
1732698900000|2024-11-27 09:15:00|11643.2|11641.2|11634.7|11632.7|11647.7|11645.7|11633.7|11631.7|53
1732699200000|2024-11-27 09:20:00|11635.2|11633.2|11637.7|11635.7|11639.7|11637.7|11629.2|11627.2|83
1732699500000|2024-11-27 09:25:00|11637.2|11635.2|11630.7|11628.7|11638.7|11636.7|11630.7|11628.7|33
1732699800000|2024-11-27 09:30:00|11630.2|11628.2|11619.7|11617.7|11631.7|11629.7|11616.7|11614.7|80
1732700100000|2024-11-27 09:35:00|11619.2|11617.2|11620.7|11618.7|11625.7|11623.7|11610.7|11608.7|64
1732700400000|2024-11-27 09:40:00|11620.2|11618.2|11620.7|11618.7|11623.2|11621.2|11613.7|11611.7|55
1732700700000|2024-11-27 09:45:00|11620.2|11618.2|11622.7|11620.7|11628.7|11626.7|11618.7|11616.7|55
1732701000000|2024-11-27 09:50:00|11623.2|11621.2|11624.7|11622.7|11627.2|11625.2|11621.2|11619.2|115
1732701300000|2024-11-27 09:55:00|11625.7|11623.7|11630.7|11628.7|11636.2|11634.2|11624.2|11622.2|61
1732701600000|2024-11-27 10:00:00|11630.2|11628.2|11622.7|11620.7|11634.2|11632.2|11618.7|11616.7|62
1732701900000|2024-11-27 10:05:00|11623.2|11621.2|11624.7|11622.7|11629.2|11627.2|11622.7|11620.7|69
1732702200000|2024-11-27 10:10:00|11625.2|11623.2|11627.7|11625.7|11629.2|11627.2|11620.2|11618.2|50
1732702500000|2024-11-27 10:15:00|11628.2|11626.2|11626.2|11624.2|11633.7|11631.7|11626.2|11624.2|37
1732702800000|2024-11-27 10:20:00|11626.7|11624.7|11624.7|11622.7|11629.2|11627.2|11621.7|11619.7|44
1732703100000|2024-11-27 10:25:00|11624.2|11622.2|11624.7|11622.7|11628.7|11626.7|11621.7|11619.7|39
1732703400000|2024-11-27 10:30:00|11625.2|11623.2|11626.7|11624.7|11633.2|11631.2|11624.7|11622.7|46
1732703700000|2024-11-27 10:35:00|11625.7|11623.7|11627.7|11625.7|11627.7|11625.7|11622.7|11620.7|235
1732704000000|2024-11-27 10:40:00|11627.2|11625.2|11628.2|11626.2|11631.2|11629.2|11624.2|11622.2|30
1732704300000|2024-11-27 10:45:00|11627.7|11625.7|11622.7|11620.7|11631.2|11629.2|11622.2|11620.2|44
1732704600000|2024-11-27 10:50:00|11621.7|11619.7|11619.7|11617.7|11622.7|11620.7|11615.7|11613.7|31
1732704900000|2024-11-27 10:55:00|11620.2|11618.2|11621.7|11619.7|11625.7|11623.7|11619.2|11617.2|47
1732705200000|2024-11-27 11:00:00|11620.7|11618.7|11621.2|11619.2|11623.7|11621.7|11616.2|11614.2|34
1732705500000|2024-11-27 11:05:00|11620.7|11618.7|11616.7|11614.7|11623.7|11621.7|11613.2|11611.2|31
1732705800000|2024-11-27 11:10:00|11616.2|11614.2|11601.7|11599.7|11616.2|11614.2|11601.7|11599.7|63
1732706100000|2024-11-27 11:15:00|11601.2|11599.2|11596.7|11594.7|11603.2|11601.2|11596.7|11594.7|65
1732706400000|2024-11-27 11:20:00|11596.2|11594.2|11587.7|11585.7|11597.2|11595.2|11586.2|11584.2|84
1732706700000|2024-11-27 11:25:00|11587.2|11585.2|11585.2|11583.2|11589.2|11587.2|11584.7|11582.7|64
1732707000000|2024-11-27 11:30:00|11585.7|11583.7|11593.2|11591.2|11595.2|11593.2|11584.7|11582.7|75
1732707300000|2024-11-27 11:35:00|11592.7|11590.7|11592.2|11590.2|11594.7|11592.7|11589.7|11587.7|44
1732707600000|2024-11-27 11:40:00|11591.2|11589.2|11592.7|11590.7|11595.7|11593.7|11589.2|11587.2|57
1732707900000|2024-11-27 11:45:00|11592.2|11590.2|11598.2|11596.2|11598.7|11596.7|11591.2|11589.2|51
1732708200000|2024-11-27 11:50:00|11597.7|11595.7|11603.7|11601.7|11604.7|11602.7|11597.7|11595.7|61
1732708500000|2024-11-27 11:55:00|11604.2|11602.2|11609.2|11607.2|11610.7|11608.7|11602.7|11600.7|52
1732708800000|2024-11-27 12:00:00|11608.7|11606.7|11599.2|11597.2|11609.2|11607.2|11599.2|11597.2|58
1732709100000|2024-11-27 12:05:00|11598.2|11596.2|11598.2|11596.2|11598.7|11596.7|11592.2|11590.2|57
1732709400000|2024-11-27 12:10:00|11597.7|11595.7|11598.7|11596.7|11600.2|11598.2|11596.7|11594.7|69
1732709700000|2024-11-27 12:15:00|11599.2|11597.2|11606.7|11604.7|11606.7|11604.7|11599.2|11597.2|61
1732710000000|2024-11-27 12:20:00|11606.2|11604.2|11615.2|11613.2|11619.2|11617.2|11604.2|11602.2|181
1732710300000|2024-11-27 12:25:00|11615.7|11613.7|11615.2|11613.2|11617.2|11615.2|11610.7|11608.7|50
1732710600000|2024-11-27 12:30:00|11614.7|11612.7|11614.2|11612.2|11616.2|11614.2|11609.7|11607.7|40
1732710900000|2024-11-27 12:35:00|11614.7|11612.7|11613.2|11611.2|11616.2|11614.2|11610.7|11608.7|46
1732711200000|2024-11-27 12:40:00|11612.6|11610.6|11614.6|11612.6|11615.1|11613.1|11612.1|11610.1|41
1732711500000|2024-11-27 12:45:00|11615.1|11613.1|11618.6|11616.6|11623.6|11621.6|11615.1|11613.1|78
1732711800000|2024-11-27 12:50:00|11618.1|11616.1|11619.1|11617.1|11621.6|11619.6|11613.6|11611.6|34
1732712100000|2024-11-27 12:55:00|11619.6|11617.6|11615.1|11613.1|11623.1|11621.1|11614.1|11612.1|22
1732712400000|2024-11-27 13:00:00|11615.6|11613.6|11621.1|11619.1|11621.1|11619.1|11611.6|11609.6|40
1732712700000|2024-11-27 13:05:00|11621.6|11619.6|11624.6|11622.6|11625.1|11623.1|11619.1|11617.1|33
1732713000000|2024-11-27 13:10:00|11624.1|11622.1|11620.1|11618.1|11625.1|11623.1|11619.1|11617.1|56
1732713300000|2024-11-27 13:15:00|11619.1|11617.1|11615.6|11613.6|11621.6|11619.6|11613.1|11611.1|36
1732713600000|2024-11-27 13:20:00|11615.1|11613.1|11621.1|11619.1|11622.1|11620.1|11613.6|11611.6|53
1732713900000|2024-11-27 13:25:00|11621.6|11619.6|11620.1|11618.1|11622.6|11620.6|11619.1|11617.1|44
1732714200000|2024-11-27 13:30:00|11619.1|11617.1|11628.1|11626.1|11629.6|11627.6|11619.1|11617.1|42
1732714500000|2024-11-27 13:35:00|11627.6|11625.6|11638.6|11636.6|11642.1|11640.1|11627.6|11625.6|55
1732714800000|2024-11-27 13:40:00|11639.1|11637.1|11634.6|11632.6|11641.1|11639.1|11634.1|11632.1|42
1732715100000|2024-11-27 13:45:00|11634.1|11632.1|11631.6|11629.6|11634.1|11632.1|11630.1|11628.1|30
1732715400000|2024-11-27 13:50:00|11630.6|11628.6|11629.6|11627.6|11637.1|11635.1|11628.6|11626.6|37
1732715700000|2024-11-27 13:55:00|11629.1|11627.1|11629.6|11627.6|11629.6|11627.6|11620.1|11618.1|122
1732716000000|2024-11-27 14:00:00|11629.1|11627.1|11619.6|11617.6|11629.6|11627.6|11618.6|11616.6|62
1732716300000|2024-11-27 14:05:00|11620.1|11618.1|11613.1|11611.1|11623.6|11621.6|11611.1|11609.1|116
1732716600000|2024-11-27 14:10:00|11613.6|11611.6|11617.6|11615.6|11620.6|11618.6|11613.6|11611.6|42
1732716900000|2024-11-27 14:15:00|11617.1|11615.1|11615.1|11613.1|11618.6|11616.6|11613.1|11611.1|46
1732717200000|2024-11-27 14:20:00|11615.6|11613.6|11616.6|11614.6|11620.1|11618.1|11614.6|11612.6|56
1732717500000|2024-11-27 14:25:00|11616.1|11614.1|11621.1|11619.1|11625.6|11623.6|11616.1|11614.1|45
1732717800000|2024-11-27 14:30:00|11621.6|11619.6|11627.6|11625.6|11634.1|11632.1|11614.1|11612.1|124
1732718100000|2024-11-27 14:35:00|11625.1|11623.1|11627.6|11625.6|11629.1|11627.1|11617.1|11615.1|108
1732718400000|2024-11-27 14:40:00|11629.1|11627.1|11636.1|11634.1|11636.6|11634.6|11627.6|11625.6|107
1732718700000|2024-11-27 14:45:00|11635.6|11633.6|11634.1|11632.1|11641.6|11639.6|11630.1|11628.1|131
1732719000000|2024-11-27 14:50:00|11634.6|11632.6|11625.6|11623.6|11635.6|11633.6|11625.6|11623.6|190
1732719300000|2024-11-27 14:55:00|11625.1|11623.1|11633.6|11631.6|11635.1|11633.1|11625.1|11623.1|133
1732719600000|2024-11-27 15:00:00|11632.6|11630.6|11628.6|11626.6|11638.1|11636.1|11628.1|11626.1|132
1732719900000|2024-11-27 15:05:00|11628.1|11626.1|11633.1|11631.1|11634.1|11632.1|11626.6|11624.6|128
1732720200000|2024-11-27 15:10:00|11632.9|11630.9|11636.9|11634.9|11637.4|11635.4|11630.9|11628.9|87
1732720500000|2024-11-27 15:15:00|11636.4|11634.4|11633.9|11631.9|11637.9|11635.9|11625.9|11623.9|107
1732720800000|2024-11-27 15:20:00|11633.4|11631.4|11634.9|11632.9|11639.9|11637.9|11632.4|11630.4|68
1732721100000|2024-11-27 15:25:00|11634.4|11632.4|11629.9|11627.9|11635.9|11633.9|11626.4|11624.4|99
1732721400000|2024-11-27 15:30:00|11629.4|11627.4|11631.9|11629.9|11635.4|11633.4|11628.4|11626.4|99
1732721700000|2024-11-27 15:35:00|11632.4|11630.4|11619.9|11617.9|11635.4|11633.4|11619.4|11617.4|91
1732722000000|2024-11-27 15:40:00|11619.4|11617.4|11631.4|11629.4|11633.9|11631.9|11619.4|11617.4|94
1732722300000|2024-11-27 15:45:00|11630.9|11628.9|11608.9|11606.9|11632.9|11630.9|11608.4|11606.4|179
1732722600000|2024-11-27 15:50:00|11608.4|11606.4|11620.9|11618.9|11622.9|11620.9|11607.9|11605.9|99
1732722900000|2024-11-27 15:55:00|11620.4|11618.4|11620.9|11618.9|11626.4|11624.4|11619.9|11617.9|92
1732723200000|2024-11-27 16:00:00|11621.4|11619.4|11620.9|11618.9|11624.9|11622.9|11618.4|11616.4|88
1732723500000|2024-11-27 16:05:00|11620.4|11618.4|11621.9|11619.9|11629.4|11627.4|11616.4|11614.4|122
1732723800000|2024-11-27 16:10:00|11621.4|11619.4|11622.9|11620.9|11623.9|11621.9|11616.9|11614.9|140
1732724100000|2024-11-27 16:15:00|11623.4|11621.4|11624.4|11622.4|11627.9|11625.9|11621.9|11619.9|276
1732724400000|2024-11-27 16:20:00|11625.4|11623.4|11629.9|11627.9|11633.4|11631.4|11624.9|11622.9|283
1732724700000|2024-11-27 16:25:00|11629.4|11627.4|11641.9|11639.9|11644.9|11642.9|11629.4|11627.4|1980
1732725000000|2024-11-27 16:30:00|11642.4|11640.4|11640.9|11638.9|11643.4|11641.4|11632.4|11630.4|622
1732725300000|2024-11-27 16:35:00|11641.4|11639.4|11650.4|11648.4|11651.4|11649.4|11641.4|11639.4|236
1732725600000|2024-11-27 16:40:00|11649.9|11647.9|11638.4|11636.4|11650.4|11648.4|11638.4|11636.4|76
1732725900000|2024-11-27 16:45:00|11637.4|11635.4|11631.9|11629.9|11638.9|11636.9|11630.4|11628.4|46
1732726200000|2024-11-27 16:50:00|11632.4|11630.4|11633.9|11631.9|11636.4|11634.4|11629.4|11627.4|128
1732726500000|2024-11-27 16:55:00|11633.4|11631.4|11635.9|11633.9|11637.9|11635.9|11632.4|11630.4|23
1732726800000|2024-11-27 17:00:00|11636.4|11634.4|11635.4|11633.4|11637.4|11635.4|11631.9|11629.9|27
1732727100000|2024-11-27 17:05:00|11634.9|11632.9|11629.9|11627.9|11636.9|11634.9|11627.4|11625.4|18
1732727400000|2024-11-27 17:10:00|11630.4|11628.4|11634.4|11632.4|11635.4|11633.4|11629.4|11627.4|27
1732727700000|2024-11-27 17:15:00|11633.9|11631.9|11633.9|11631.9|11635.9|11633.9|11629.9|11627.9|19
1732728000000|2024-11-27 17:20:00|11633.4|11631.4|11635.9|11633.9|11638.9|11636.9|11632.9|11630.9|35
1732728300000|2024-11-27 17:25:00|11635.4|11633.4|11637.9|11635.9|11638.9|11636.9|11634.9|11632.9|19
1732728600000|2024-11-27 17:30:00|11637.4|11635.4|11635.4|11633.4|11638.4|11636.4|11632.9|11630.9|19
1732728900000|2024-11-27 17:35:00|11634.9|11632.9|11635.9|11633.9|11635.9|11633.9|11633.4|11631.4|13
1732729200000|2024-11-27 17:40:00|11636.4|11634.4|11635.4|11633.4|11637.4|11635.4|11634.4|11632.4|9
1732729500000|2024-11-27 17:45:00|11634.9|11632.9|11639.4|11637.4|11639.9|11637.9|11633.9|11631.9|12
1732729800000|2024-11-27 17:50:00|11638.9|11636.9|11638.9|11636.9|11642.4|11640.4|11638.4|11636.4|10
1732730100000|2024-11-27 17:55:00|11638.4|11636.4|11637.9|11635.9|11639.9|11637.9|11636.9|11634.9|12
1732730400000|2024-11-27 18:00:00|11637.4|11635.4|11637.4|11635.4|11637.9|11635.9|11633.4|11631.4|30
1732730700000|2024-11-27 18:05:00|11636.9|11634.9|11636.4|11634.4|11638.9|11636.9|11634.9|11632.9|23
1732731000000|2024-11-27 18:10:00|11635.9|11633.9|11638.4|11636.4|11638.4|11636.4|11634.9|11632.9|7
1732731300000|2024-11-27 18:15:00|11638.9|11636.9|11643.4|11641.4|11643.9|11641.9|11635.9|11633.9|34
1732731600000|2024-11-27 18:20:00|11643.9|11641.9|11643.4|11641.4|11643.9|11641.9|11641.9|11639.9|7
1732731900000|2024-11-27 18:25:00|11642.9|11640.9|11641.9|11639.9|11644.9|11642.9|11640.9|11638.9|12
1732732200000|2024-11-27 18:30:00|11641.4|11639.4|11647.9|11645.9|11647.9|11645.9|11639.9|11637.9|17
1732732500000|2024-11-27 18:35:00|11646.4|11644.4|11645.4|11643.4|11646.9|11644.9|11642.4|11640.4|50
1732732800000|2024-11-27 18:40:00|11645.9|11643.9|11644.4|11642.4|11646.4|11644.4|11643.9|11641.9|1
1732733100000|2024-11-27 18:45:00|11643.9|11641.9|11641.9|11639.9|11644.9|11642.9|11639.9|11637.9|7
1732733400000|2024-11-27 18:50:00|11641.4|11639.4|11643.9|11641.9|11643.9|11641.9|11640.9|11638.9|5
1732733700000|2024-11-27 18:55:00|11643.4|11641.4|11644.4|11642.4|11646.9|11644.9|11643.4|11641.4|18
1732734000000|2024-11-27 19:00:00|11643.9|11641.9|11645.9|11643.9|11645.9|11643.9|11643.4|11641.4|7
1732734300000|2024-11-27 19:05:00|11646.4|11644.4|11641.4|11639.4|11646.4|11644.4|11641.4|11639.4|16
1732734600000|2024-11-27 19:10:00|11640.9|11638.9|11638.9|11636.9|11640.9|11638.9|11638.4|11636.4|18
1732734900000|2024-11-27 19:15:00|11639.4|11637.4|11637.9|11635.9|11639.4|11637.4|11636.9|11634.9|17
1732735200000|2024-11-27 19:20:00|11638.4|11636.4|11639.9|11637.9|11640.4|11638.4|11635.9|11633.9|33
1732735500000|2024-11-27 19:25:00|11640.4|11638.4|11638.4|11636.4|11640.4|11638.4|11637.4|11635.4|15
1732735800000|2024-11-27 19:30:00|11637.9|11635.9|11636.9|11634.9|11638.4|11636.4|11636.9|11634.9|20
1732736100000|2024-11-27 19:35:00|11636.4|11634.4|11638.4|11636.4|11639.4|11637.4|11633.9|11631.9|32
1732736400000|2024-11-27 19:40:00|11637.9|11635.9|11638.9|11636.9|11640.4|11638.4|11637.4|11635.4|11
1732736700000|2024-11-27 19:45:00|11638.4|11636.4|11636.4|11634.4|11638.9|11636.9|11635.9|11633.9|20
1732737000000|2024-11-27 19:50:00|11635.9|11633.9|11634.4|11632.4|11636.4|11634.4|11633.9|11631.9|25
1732737300000|2024-11-27 19:55:00|11633.9|11631.9|11633.4|11631.4|11634.4|11632.4|11632.4|11630.4|26
1732737600000|2024-11-27 20:00:00|11632.9|11630.9|11632.4|11630.4|11634.9|11632.9|11632.4|11630.4|34
1732737900000|2024-11-27 20:05:00|11632.9|11630.9|11631.9|11629.9|11633.9|11631.9|11631.9|11629.9|32
1732738200000|2024-11-27 20:10:00|11631.4|11629.4|11628.9|11626.9|11631.4|11629.4|11628.9|11626.9|22
1732738500000|2024-11-27 20:15:00|11629.4|11627.4|11629.9|11627.9|11630.4|11628.4|11627.9|11625.9|37
1732738800000|2024-11-27 20:20:00|11630.4|11628.4|11628.4|11626.4|11630.4|11628.4|11626.9|11624.9|27
1732739100000|2024-11-27 20:25:00|11627.9|11625.9|11628.9|11626.9|11629.4|11627.4|11627.4|11625.4|28
1732739400000|2024-11-27 20:30:00|11628.4|11626.4|11630.4|11628.4|11630.4|11628.4|11628.4|11626.4|29
1732739700000|2024-11-27 20:35:00|11629.9|11627.9|11629.9|11627.9|11629.9|11627.9|11627.4|11625.4|39
1732740000000|2024-11-27 20:40:00|11629.4|11627.4|11629.9|11627.9|11630.4|11628.4|11626.4|11624.4|62
1732740300000|2024-11-27 20:45:00|11630.4|11628.4|11636.4|11634.4|11636.4|11634.4|11630.4|11628.4|42
1732740600000|2024-11-27 20:50:00|11635.9|11633.9|11639.4|11637.4|11639.4|11637.4|11634.4|11632.4|84
1732740900000|2024-11-27 20:55:00|11639.9|11637.9|11644.1|11638.1|11644.1|11641.9|11637.9|11635.9|117
1732741200000|2024-11-27 21:00:00|11644.5|11638.5|11645.4|11639.4|11646.3|11640.3|11643.4|11637.4|0
1732741500000|2024-11-27 21:05:00|11645.3|11639.3|11642.8|11636.8|11645.3|11639.3|11642.5|11636.5|0
1732741800000|2024-11-27 21:10:00|11643|11637|11643.7|11637.7|11644.3|11638.3|11642.5|11636.5|0
1732742100000|2024-11-27 21:15:00|11643.4|11637.4|11644|11638|11644|11638|11641.9|11635.9|0
1732742400000|2024-11-27 21:20:00|11643.7|11637.7|11644|11638|11644.6|11638.6|11643.7|11637.7|0
1732742700000|2024-11-27 21:25:00|11644.1|11638.1|11644|11638|11644.3|11638.3|11643.7|11637.7|0
1732743000000|2024-11-27 21:30:00|11644.3|11638.3|11643.7|11637.7|11644.6|11638.6|11643.7|11637.7|0
1732743300000|2024-11-27 21:35:00|11643.6|11637.6|11642.8|11636.8|11644|11638|11642.7|11636.7|0
1732743600000|2024-11-27 21:40:00|11642.5|11636.5|11643.5|11637.5|11644.1|11638.1|11642.5|11636.5|0
1732743900000|2024-11-27 21:45:00|11643.6|11637.6|11643.8|11637.8|11644.4|11638.4|11643.6|11637.6|0
1732744200000|2024-11-27 21:50:00|11644|11638|11644.1|11638.1|11644.4|11638.4|11643.8|11637.8|0
1732744500000|2024-11-27 21:55:00|11644.4|11638.4|11644.1|11638.1|11644.7|11638.7|11643.8|11637.8|0
1732744800000|2024-11-27 22:00:00|11644.3|11638.3|11644|11638|11644.3|11638.3|11644|11638|0
1732745100000|2024-11-27 22:05:00|11644.1|11638.1|11644.1|11638.1|11644.3|11638.3|11644|11638|0
1732745400000|2024-11-27 22:10:00|11644.4|11638.4|11644|11638|11644.6|11638.6|11644|11638|0
1732745700000|2024-11-27 22:15:00|11644.1|11638.1|11644|11638|11644.1|11638.1|11644|11638|0
1732746000000|2024-11-27 22:20:00|11644.1|11638.1|11644.3|11638.3|11644.4|11638.4|11644.1|11638.1|0
1732746300000|2024-11-27 22:25:00|11644.4|11638.4|11644.4|11638.4|11644.4|11638.4|11644|11638|0
1732746600000|2024-11-27 22:30:00|11644.7|11638.7|11644.7|11638.7|11644.7|11638.7|11644.7|11638.7|0
1732747500000|2024-11-27 22:45:00|11644.4|11638.4|11645.4|11639.4|11645.4|11639.4|11644.4|11638.4|0
1732747800000|2024-11-27 22:50:00|11645.5|11639.5|11645.5|11639.5|11645.8|11639.8|11645.4|11639.4|0
1732748100000|2024-11-27 22:55:00|11645.4|11639.4|11645.1|11639.1|11645.5|11639.5|11645.1|11639.1|0
1732748400000|2024-11-27 23:00:00|11644.6|11638.6|11650.5|11644.5|11650.5|11644.5|11644.4|11638.4|0
1732748700000|2024-11-27 23:05:00|11650.4|11644.4|11649.5|11643.5|11652|11646|11649.5|11643.5|0
1732749000000|2024-11-27 23:10:00|11649.8|11643.8|11648.9|11642.9|11649.9|11643.9|11647.7|11641.7|0
1732749300000|2024-11-27 23:15:00|11648.8|11642.8|11648.6|11642.6|11648.9|11642.9|11647.4|11641.4|0
1732749600000|2024-11-27 23:20:00|11649.1|11643.1|11649.8|11643.8|11650.2|11644.2|11648.9|11642.9|0
1732749900000|2024-11-27 23:25:00|11649.5|11643.5|11649.9|11643.9|11650.2|11644.2|11649.5|11643.5|0
1732750200000|2024-11-27 23:30:00|11650|11644|11650.7|11644.7|11651.1|11645.1|11650|11644|0
1732750500000|2024-11-27 23:35:00|11650.5|11644.5|11650.4|11644.4|11650.8|11644.8|11650.2|11644.2|0
1732750800000|2024-11-27 23:40:00|11650.5|11644.5|11650.7|11644.7|11650.8|11644.8|11650.2|11644.2|0
1732751100000|2024-11-27 23:45:00|11650.8|11644.8|11650.2|11644.2|11650.8|11644.8|11650.2|11644.2|0
1732751400000|2024-11-27 23:50:00|11650.3|11644.3|11650.2|11644.2|11651.1|11645.1|11650.2|11644.2|0
1732751700000|2024-11-27 23:55:00|11650.3|11644.3|11650.5|11644.5|11651.1|11645.1|11650.2|11644.2|0
1732752000000|2024-11-28 00:00:00|11650.7|11644.7|11650.8|11644.8|11651.4|11645.4|11650.5|11644.5|0
1732752300000|2024-11-28 00:05:00|11651|11645|11653.2|11647.2|11653.2|11647.2|11650.8|11644.8|0
1732752600000|2024-11-28 00:10:00|11652.9|11646.9|11651.5|11645.5|11653.2|11647.2|11651.5|11645.5|0
1732752900000|2024-11-28 00:15:00|11651.6|11645.6|11653.7|11647.7|11659.4|11653.4|11651.5|11645.5|0
1732753200000|2024-11-28 00:20:00|11653.8|11647.8|11646.6|11640.6|11653.8|11647.8|11646.6|11640.6|0
1732753500000|2024-11-28 00:25:00|11645.9|11639.9|11648.8|11642.8|11649.5|11643.5|11645.2|11639.2|0
1732753800000|2024-11-28 00:30:00|11649.5|11643.5|11648.7|11642.7|11652.3|11646.3|11648|11642|0
1732754100000|2024-11-28 00:35:00|11649.5|11643.5|11652.3|11646.3|11652.3|11646.3|11649.5|11643.5|0
1732754700000|2024-11-28 00:45:00|11650.9|11644.9|11650.9|11644.9|11652.3|11646.3|11649.5|11643.5|0
1732755000000|2024-11-28 00:50:00|11650.2|11644.2|11650.2|11644.2|11650.9|11644.9|11649.5|11643.5|0
1732755300000|2024-11-28 00:55:00|11650.9|11644.9|11650.2|11644.2|11650.9|11644.9|11649.5|11643.5|0
1732755600000|2024-11-28 01:00:00|11649.5|11643.5|11649.4|11643.4|11653|11647|11649.4|11643.4|0
1732755900000|2024-11-28 01:05:00|11648.7|11642.7|11649.5|11643.5|11649.5|11643.5|11648|11642|0
1732756200000|2024-11-28 01:10:00|11650.2|11644.2|11650.9|11644.9|11651.6|11645.6|11650.2|11644.2|0
1732756500000|2024-11-28 01:15:00|11650.2|11644.2|11650.9|11644.9|11652.3|11646.3|11649.5|11643.5|0
1732756800000|2024-11-28 01:20:00|11650.2|11644.2|11648.7|11642.7|11650.2|11644.2|11648.7|11642.7|0
1732757100000|2024-11-28 01:25:00|11649.5|11643.5|11650.9|11644.9|11650.9|11644.9|11648.7|11642.7|0
1732757400000|2024-11-28 01:30:00|11652.3|11646.3|11652.3|11646.3|11652.3|11646.3|11652.3|11646.3|0
1732757700000|2024-11-28 01:35:00|11650.9|11644.9|11652.3|11646.3|11652.3|11646.3|11650.9|11644.9|0
1732758000000|2024-11-28 01:40:00|11653|11647|11656.6|11650.6|11656.6|11650.6|11650.9|11644.9|0
1732758300000|2024-11-28 01:45:00|11658|11652|11668.7|11662.7|11670.9|11664.9|11656.6|11650.6|0
1732758600000|2024-11-28 01:50:00|11669.4|11663.4|11663.7|11657.7|11673.7|11667.7|11663.7|11657.7|0
1732758900000|2024-11-28 01:55:00|11663|11657|11658|11652|11663|11657|11658|11652|0
1732759200000|2024-11-28 02:00:00|11659.4|11653.4|11663.7|11657.7|11665.2|11659.2|11658|11652|0
1732759500000|2024-11-28 02:05:00|11664.4|11658.4|11665.2|11659.2|11665.2|11659.2|11662.3|11656.3|0
1732759800000|2024-11-28 02:10:00|11666.6|11660.6|11665.9|11659.9|11668|11662|11663.7|11657.7|0
1732760100000|2024-11-28 02:15:00|11666.6|11660.6|11667.3|11661.3|11668|11662|11665.9|11659.9|0
1732760400000|2024-11-28 02:20:00|11668|11662|11668|11662|11668|11662|11666.6|11660.6|0
1732760700000|2024-11-28 02:25:00|11667.3|11661.3|11668|11662|11672.3|11666.3|11667.3|11661.3|0
1732761000000|2024-11-28 02:30:00|11669.4|11663.4|11668|11662|11669.4|11663.4|11666.6|11660.6|0
1732761300000|2024-11-28 02:35:00|11667.3|11661.3|11665.9|11659.9|11667.3|11661.3|11665.9|11659.9|0
1732761600000|2024-11-28 02:40:00|11666.6|11660.6|11668|11662|11669.4|11663.4|11665.1|11659.1|0
1732761900000|2024-11-28 02:45:00|11668.7|11662.7|11669.4|11663.4|11669.4|11663.4|11668|11662|0
1732762200000|2024-11-28 02:50:00|11670.2|11664.2|11670.9|11664.9|11670.9|11664.9|11669.4|11663.4|0
1732762500000|2024-11-28 02:55:00|11670.1|11664.1|11669.4|11663.4|11670.9|11664.9|11669.4|11663.4|0
1732762800000|2024-11-28 03:00:00|11670.1|11664.1|11669.4|11663.4|11670.9|11664.9|11669.4|11663.4|0
1732763100000|2024-11-28 03:05:00|11668.7|11662.7|11669.4|11663.4|11669.4|11663.4|11666.6|11660.6|0
1732763400000|2024-11-28 03:10:00|11670.1|11664.1|11669.4|11663.4|11670.9|11664.9|11669.4|11663.4|0
1732763700000|2024-11-28 03:15:00|11668.7|11662.7|11666.6|11660.6|11668.7|11662.7|11666.6|11660.6|0
1732764000000|2024-11-28 03:20:00|11665.8|11659.8|11665.2|11659.2|11666.6|11660.6|11665.1|11659.1|0
1732764300000|2024-11-28 03:25:00|11665.1|11659.1|11668.3|11662.3|11669.8|11663.8|11665.1|11659.1|0
1732764600000|2024-11-28 03:30:00|11667.6|11661.6|11668.3|11662.3|11668.3|11662.3|11666.9|11660.9|0
1732764900000|2024-11-28 03:35:00|11669.8|11663.8|11671.7|11665.7|11671.7|11665.7|11668.9|11662.9|0
1732765200000|2024-11-28 03:40:00|11673.2|11667.2|11675.3|11669.3|11677.4|11671.4|11673.2|11667.2|0
1732765500000|2024-11-28 03:45:00|11676|11670|11677.4|11671.4|11677.4|11671.4|11674.6|11668.6|0
1732765800000|2024-11-28 03:50:00|11676.7|11670.7|11676.7|11670.7|11677.4|11671.4|11676|11670|0
1732766100000|2024-11-28 03:55:00|11677.4|11671.4|11678.8|11672.8|11680.3|11674.3|11676.7|11670.7|0
1732766400000|2024-11-28 04:00:00|11678.1|11672.1|11674.6|11668.6|11678.1|11672.1|11674.5|11668.5|0
1732766700000|2024-11-28 04:05:00|11675.3|11669.3|11673.8|11667.8|11676|11670|11673.1|11667.1|0
1732767000000|2024-11-28 04:10:00|11674.6|11668.6|11674.6|11668.6|11674.6|11668.6|11673.1|11667.1|0
1732767300000|2024-11-28 04:15:00|11673.8|11667.8|11676|11670|11677.4|11671.4|11673.1|11667.1|0
1732767600000|2024-11-28 04:20:00|11674.6|11668.6|11674.6|11668.6|11674.6|11668.6|11674.6|11668.6|0
1732767900000|2024-11-28 04:25:00|11675.3|11669.3|11674.6|11668.6|11676|11670|11674.6|11668.6|0
1732768200000|2024-11-28 04:30:00|11675.3|11669.3|11676|11670|11676|11670|11674.6|11668.6|0
1732768500000|2024-11-28 04:35:00|11677.4|11671.4|11677.4|11671.4|11677.4|11671.4|11676|11670|0
1732768800000|2024-11-28 04:40:00|11676.7|11670.7|11676.7|11670.7|11677.6|11671.6|11676.7|11670.7|0
1732769100000|2024-11-28 04:45:00|11676|11670|11676.7|11670.7|11676.7|11670.7|11676|11670|0
1732769400000|2024-11-28 04:50:00|11676|11670|11675.3|11669.3|11676|11670|11674.6|11668.6|0
1732769700000|2024-11-28 04:55:00|11674.6|11668.6|11676|11670|11676|11670|11674.6|11668.6|0
1732770000000|2024-11-28 05:00:00|11675.3|11669.3|11673.1|11667.1|11676|11670|11673.1|11667.1|0
1732770300000|2024-11-28 05:05:00|11671.7|11665.7|11671.7|11665.7|11673.1|11667.1|11671.7|11665.7|0
1732770600000|2024-11-28 05:10:00|11673.1|11667.1|11674.6|11668.6|11674.6|11668.6|11670.3|11664.3|0
1732770900000|2024-11-28 05:15:00|11676|11670|11673.8|11667.8|11676|11670|11673.1|11667.1|0
1732771200000|2024-11-28 05:20:00|11673.1|11667.1|11674.6|11668.6|11676|11670|11673.1|11667.1|0
1732771500000|2024-11-28 05:25:00|11676|11670|11676.7|11670.7|11676.7|11670.7|11674.6|11668.6|0
1732771800000|2024-11-28 05:30:00|11677.4|11671.4|11677.4|11671.4|11677.4|11671.4|11677.4|11671.4|0
1732772100000|2024-11-28 05:35:00|11678.9|11672.9|11679.6|11673.6|11680.3|11674.3|11678.9|11672.9|0
1732772400000|2024-11-28 05:40:00|11680.3|11674.3|11678.9|11672.9|11680.3|11674.3|11678.2|11672.2|0
1732773000000|2024-11-28 05:50:00|11680.3|11674.3|11680.3|11674.3|11681.7|11675.7|11678.9|11672.9|0
1732773300000|2024-11-28 05:55:00|11678.9|11672.9|11679.6|11673.6|11681|11675|11678.9|11672.9|0
1732773600000|2024-11-28 06:00:00|11678.9|11672.9|11676|11670|11680.3|11674.3|11673.2|11667.2|0
1732773900000|2024-11-28 06:05:00|11675.3|11669.3|11678.2|11672.2|11678.9|11672.9|11673.2|11667.2|0
1732774200000|2024-11-28 06:10:00|11677.4|11671.4|11680.3|11674.3|11680.3|11674.3|11677.4|11671.4|0
1732774500000|2024-11-28 06:15:00|11679.6|11673.6|11680.3|11674.3|11681.7|11675.7|11678.8|11672.8|0
1732774800000|2024-11-28 06:20:00|11678.8|11672.8|11681|11675|11681.7|11675.7|11678.8|11672.8|0
1732775100000|2024-11-28 06:25:00|11680.3|11674.3|11677.4|11671.4|11680.3|11674.3|11677.4|11671.4|0
1732775700000|2024-11-28 06:35:00|11678.8|11672.8|11678.1|11672.1|11680.3|11674.3|11678.1|11672.1|0
1732776000000|2024-11-28 06:40:00|11677.4|11671.4|11677.6|11671.6|11678.3|11672.3|11677.4|11671.4|0
1732776300000|2024-11-28 06:45:00|11676.9|11670.9|11674.8|11668.8|11677.7|11671.7|11673.4|11667.4|0
1732776600000|2024-11-28 06:50:00|11675.5|11669.5|11675.5|11669.5|11676.2|11670.2|11674.8|11668.8|0
1732776900000|2024-11-28 06:55:00|11674.8|11668.8|11673.4|11667.4|11675.5|11669.5|11673.4|11667.4|0
1732777200000|2024-11-28 07:00:00|11674.1|11668.1|11672.3|11670.3|11675.8|11673.8|11667.8|11665.8|7
1732777500000|2024-11-28 07:05:00|11671.8|11669.8|11674.8|11672.8|11678.3|11676.3|11669.8|11667.8|31
1732777800000|2024-11-28 07:10:00|11669.8|11667.8|11666.3|11664.3|11673.3|11671.3|11665.8|11663.8|20
1732778100000|2024-11-28 07:15:00|11665.8|11663.8|11666.8|11664.8|11670.8|11668.8|11664.3|11662.3|12
1732778400000|2024-11-28 07:20:00|11667.3|11665.3|11666.8|11664.8|11672.8|11670.8|11665.8|11663.8|12
1732778700000|2024-11-28 07:25:00|11665.3|11663.3|11664.8|11662.8|11670.8|11668.8|11664.8|11662.8|5
1732779000000|2024-11-28 07:30:00|11665.3|11663.3|11662.8|11660.8|11667.8|11665.8|11661.3|11659.3|3
1732779300000|2024-11-28 07:35:00|11663.3|11661.3|11655.8|11653.8|11663.8|11661.8|11654.8|11652.8|15
1732779600000|2024-11-28 07:40:00|11658.3|11656.3|11654.8|11652.8|11663.8|11661.8|11654.8|11652.8|39
1732779900000|2024-11-28 07:45:00|11655.3|11653.3|11660.3|11658.3|11660.8|11658.8|11653.3|11651.3|35
1732780200000|2024-11-28 07:50:00|11659.8|11657.8|11660.8|11658.8|11661.3|11659.3|11654.8|11652.8|28
1732780500000|2024-11-28 07:55:00|11659.8|11657.8|11649.8|11647.8|11666.3|11664.3|11648.3|11646.3|75
1732780800000|2024-11-28 08:00:00|11655.3|11653.3|11670.8|11668.8|11671.8|11669.8|11654.8|11652.8|314
1732781100000|2024-11-28 08:05:00|11671.8|11669.8|11678.3|11676.3|11684.8|11682.8|11669.8|11667.8|136
1732781400000|2024-11-28 08:10:00|11678.8|11676.8|11673.8|11671.8|11679.8|11677.8|11668.8|11666.8|90
1732781700000|2024-11-28 08:15:00|11674.3|11672.3|11676.8|11674.8|11678.8|11676.8|11668.8|11666.8|68
1732782000000|2024-11-28 08:20:00|11677.3|11675.3|11688.8|11686.8|11689.8|11687.8|11677.3|11675.3|125
1732782300000|2024-11-28 08:25:00|11689.3|11687.3|11694.8|11692.8|11697.8|11695.8|11686.3|11684.3|58
1732782600000|2024-11-28 08:30:00|11694.3|11692.3|11690.8|11688.8|11699.8|11697.8|11689.8|11687.8|119
1732782900000|2024-11-28 08:35:00|11690.3|11688.3|11692.8|11690.8|11700.3|11698.3|11690.3|11688.3|62
1732783200000|2024-11-28 08:40:00|11692.3|11690.3|11688.8|11686.8|11695.8|11693.8|11684.3|11682.3|130
1732783500000|2024-11-28 08:45:00|11689.3|11687.3|11682.8|11680.8|11691.8|11689.8|11682.8|11680.8|40
1732783800000|2024-11-28 08:50:00|11682.3|11680.3|11689.3|11687.3|11692.8|11690.8|11681.8|11679.8|55
1732784100000|2024-11-28 08:55:00|11689.8|11687.8|11689.8|11687.8|11692.8|11690.8|11687.3|11685.3|52
1732784400000|2024-11-28 09:00:00|11690.8|11688.8|11693.8|11691.8|11699.3|11697.3|11689.8|11687.8|111
1732784700000|2024-11-28 09:05:00|11694.3|11692.3|11700.8|11698.8|11701.8|11699.8|11693.8|11691.8|68
1732785000000|2024-11-28 09:10:00|11701.8|11699.8|11707.8|11705.8|11707.8|11705.8|11694.8|11692.8|123
1732785300000|2024-11-28 09:15:00|11707.3|11705.3|11703.8|11701.8|11708.3|11706.3|11702.8|11700.8|75
1732785600000|2024-11-28 09:20:00|11704.3|11702.3|11712.3|11710.3|11713.3|11711.3|11703.8|11701.8|61
1732785900000|2024-11-28 09:25:00|11711.8|11709.8|11714.3|11712.3|11721.3|11719.3|11711.3|11709.3|105
1732786200000|2024-11-28 09:30:00|11714.8|11712.8|11718.3|11716.3|11718.8|11716.8|11712.8|11710.8|76
1732786500000|2024-11-28 09:35:00|11717.8|11715.8|11720.8|11718.8|11722.3|11720.3|11717.3|11715.3|194
1732786800000|2024-11-28 09:40:00|11721.3|11719.3|11718.8|11716.8|11721.8|11719.8|11712.3|11710.3|196
1732787100000|2024-11-28 09:45:00|11718.3|11716.3|11719.3|11717.3|11723.3|11721.3|11715.8|11713.8|66
1732787400000|2024-11-28 09:50:00|11718.8|11716.8|11723.3|11721.3|11723.8|11721.8|11718.3|11716.3|70
1732787700000|2024-11-28 09:55:00|11722.8|11720.8|11720.3|11718.3|11724.3|11722.3|11718.3|11716.3|62
1732788000000|2024-11-28 10:00:00|11720.8|11718.8|11714.8|11712.8|11724.8|11722.8|11713.8|11711.8|69
1732788300000|2024-11-28 10:05:00|11715.8|11713.8|11722.3|11720.3|11723.8|11721.8|11715.8|11713.8|58
1732788600000|2024-11-28 10:10:00|11722.8|11720.8|11722.3|11720.3|11726.3|11724.3|11719.3|11717.3|151
1732788900000|2024-11-28 10:15:00|11721.8|11719.8|11712.8|11710.8|11721.8|11719.8|11711.3|11709.3|57
1732789200000|2024-11-28 10:20:00|11712.3|11710.3|11705.8|11703.8|11712.3|11710.3|11703.8|11701.8|44
1732789500000|2024-11-28 10:25:00|11705.3|11703.3|11701.8|11699.8|11706.3|11704.3|11700.8|11698.8|65
1732789800000|2024-11-28 10:30:00|11701.3|11699.3|11696.8|11694.8|11704.8|11702.8|11695.3|11693.3|81
1732790100000|2024-11-28 10:35:00|11694.8|11692.8|11698.3|11696.3|11698.8|11696.8|11692.8|11690.8|554
1732790400000|2024-11-28 10:40:00|11697.3|11695.3|11692.3|11690.3|11698.3|11696.3|11689.8|11687.8|48
1732790700000|2024-11-28 10:45:00|11692.8|11690.8|11692.3|11690.3|11695.8|11693.8|11690.3|11688.3|55
1732791000000|2024-11-28 10:50:00|11693.3|11691.3|11690.8|11688.8|11694.8|11692.8|11689.3|11687.3|39
1732791300000|2024-11-28 10:55:00|11690.3|11688.3|11689.8|11687.8|11693.3|11691.3|11687.8|11685.8|43
1732791600000|2024-11-28 11:00:00|11689.3|11687.3|11689.8|11687.8|11691.3|11689.3|11682.8|11680.8|50
1732791900000|2024-11-28 11:05:00|11690.3|11688.3|11689.8|11687.8|11695.3|11693.3|11687.8|11685.8|48
1732792200000|2024-11-28 11:10:00|11690.3|11688.3|11690.3|11688.3|11692.8|11690.8|11685.8|11683.8|39
1732792500000|2024-11-28 11:15:00|11690.8|11688.8|11687.3|11685.3|11690.8|11688.8|11685.8|11683.8|19
1732792800000|2024-11-28 11:20:00|11686.8|11684.8|11680.8|11678.8|11686.8|11684.8|11678.3|11676.3|33
1732793100000|2024-11-28 11:25:00|11680.3|11678.3|11681.8|11679.8|11682.3|11680.3|11678.3|11676.3|27
1732793400000|2024-11-28 11:30:00|11681.3|11679.3|11678.3|11676.3|11681.8|11679.8|11676.8|11674.8|61
1732793700000|2024-11-28 11:35:00|11679.3|11677.3|11678.3|11676.3|11681.3|11679.3|11676.3|11674.3|60
1732794000000|2024-11-28 11:40:00|11677.8|11675.8|11678.3|11676.3|11681.8|11679.8|11675.3|11673.3|40
1732794300000|2024-11-28 11:45:00|11677.8|11675.8|11670.8|11668.8|11677.8|11675.8|11670.8|11668.8|50
1732794600000|2024-11-28 11:50:00|11671.3|11669.3|11676.8|11674.8|11677.3|11675.3|11670.8|11668.8|73
1732794900000|2024-11-28 11:55:00|11677.3|11675.3|11673.8|11671.8|11678.3|11676.3|11672.3|11670.3|41
1732795200000|2024-11-28 12:00:00|11673.3|11671.3|11669.3|11667.3|11676.3|11674.3|11668.8|11666.8|63
1732795500000|2024-11-28 12:05:00|11669.8|11667.8|11667.8|11665.8|11671.3|11669.3|11665.8|11663.8|17
1732795800000|2024-11-28 12:10:00|11667.3|11665.3|11670.8|11668.8|11672.3|11670.3|11666.8|11664.8|329
1732796100000|2024-11-28 12:15:00|11670.3|11668.3|11668.3|11666.3|11671.3|11669.3|11666.8|11664.8|25
1732796400000|2024-11-28 12:20:00|11667.8|11665.8|11665.8|11663.8|11670.3|11668.3|11663.8|11661.8|10
1732796700000|2024-11-28 12:25:00|11666.3|11664.3|11671.8|11669.8|11671.8|11669.8|11665.8|11663.8|21
1732797000000|2024-11-28 12:30:00|11671.3|11669.3|11671.8|11669.8|11671.8|11669.8|11667.8|11665.8|17
1732797300000|2024-11-28 12:35:00|11671.3|11669.3|11667.3|11665.3|11673.3|11671.3|11665.8|11663.8|22
1732797600000|2024-11-28 12:40:00|11667.8|11665.8|11664.8|11662.8|11669.3|11667.3|11663.3|11661.3|33
1732797900000|2024-11-28 12:45:00|11664.3|11662.3|11663.8|11661.8|11667.8|11665.8|11662.8|11660.8|264
1732798200000|2024-11-28 12:50:00|11664.3|11662.3|11664.8|11662.8|11666.8|11664.8|11663.3|11661.3|35
1732798500000|2024-11-28 12:55:00|11665.3|11663.3|11664.3|11662.3|11667.8|11665.8|11663.8|11661.8|25
1732798800000|2024-11-28 13:00:00|11663.8|11661.8|11669.3|11667.3|11669.8|11667.8|11662.8|11660.8|76
1732799100000|2024-11-28 13:05:00|11668.8|11666.8|11670.3|11668.3|11673.3|11671.3|11667.8|11665.8|54
1732799400000|2024-11-28 13:10:00|11669.8|11667.8|11672.8|11670.8|11673.3|11671.3|11664.8|11662.8|36
1732799700000|2024-11-28 13:15:00|11672.3|11670.3|11671.3|11669.3|11674.3|11672.3|11670.3|11668.3|28
1732800000000|2024-11-28 13:20:00|11671.8|11669.8|11667.3|11665.3|11673.3|11671.3|11667.3|11665.3|31
1732800300000|2024-11-28 13:25:00|11666.8|11664.8|11657.8|11655.8|11666.8|11664.8|11656.8|11654.8|125
1732800600000|2024-11-28 13:30:00|11658.8|11656.8|11645.8|11643.8|11658.8|11656.8|11644.8|11642.8|185
1732800900000|2024-11-28 13:35:00|11645.3|11643.3|11649.3|11647.3|11651.8|11649.8|11643.3|11641.3|121
1732801200000|2024-11-28 13:40:00|11649.8|11647.8|11668.3|11666.3|11668.3|11666.3|11648.8|11646.8|208
1732801500000|2024-11-28 13:45:00|11667.8|11665.8|11667.8|11665.8|11672.8|11670.8|11666.3|11664.3|75
1732801800000|2024-11-28 13:50:00|11668.3|11666.3|11670.3|11668.3|11674.8|11672.8|11668.3|11666.3|76
1732802100000|2024-11-28 13:55:00|11670.8|11668.8|11670.8|11668.8|11674.3|11672.3|11669.8|11667.8|100
1732802400000|2024-11-28 14:00:00|11669.8|11667.8|11673.3|11671.3|11673.8|11671.8|11668.8|11666.8|66
1732802700000|2024-11-28 14:05:00|11672.8|11670.8|11677.3|11675.3|11678.3|11676.3|11670.8|11668.8|88
1732803000000|2024-11-28 14:10:00|11676.8|11674.8|11679.8|11677.8|11681.8|11679.8|11675.8|11673.8|48
1732803300000|2024-11-28 14:15:00|11680.3|11678.3|11681.8|11679.8|11683.3|11681.3|11676.8|11674.8|74
1732803600000|2024-11-28 14:20:00|11681.3|11679.3|11689.3|11687.3|11690.8|11688.8|11679.8|11677.8|60
1732803900000|2024-11-28 14:25:00|11688.8|11686.8|11688.8|11686.8|11691.8|11689.8|11686.3|11684.3|49
1732804200000|2024-11-28 14:30:00|11687.8|11685.8|11683.8|11681.8|11687.8|11685.8|11681.8|11679.8|72
1732804500000|2024-11-28 14:35:00|11683.3|11681.3|11689.8|11687.8|11692.3|11690.3|11683.3|11681.3|56
1732804800000|2024-11-28 14:40:00|11689.3|11687.3|11690.3|11688.3|11694.8|11692.8|11689.3|11687.3|43
1732805100000|2024-11-28 14:45:00|11690.8|11688.8|11693.3|11691.3|11694.8|11692.8|11690.8|11688.8|29
1732805400000|2024-11-28 14:50:00|11693.8|11691.8|11694.3|11692.3|11695.8|11693.8|11689.8|11687.8|42
1732805700000|2024-11-28 14:55:00|11694.8|11692.8|11684.3|11682.3|11695.8|11693.8|11684.3|11682.3|41
1732806000000|2024-11-28 15:00:00|11683.8|11681.8|11689.8|11687.8|11693.3|11691.3|11683.8|11681.8|81
1732806300000|2024-11-28 15:05:00|11690.3|11688.3|11688.3|11686.3|11693.8|11691.8|11686.8|11684.8|168
1732806600000|2024-11-28 15:10:00|11688.6|11686.6|11692.1|11690.1|11693.1|11691.1|11688.1|11686.1|113
1732806900000|2024-11-28 15:15:00|11692.6|11690.6|11694.6|11692.6|11695.6|11693.6|11690.1|11688.1|47
1732807200000|2024-11-28 15:20:00|11695.1|11693.1|11696.1|11694.1|11698.6|11696.6|11693.1|11691.1|49
1732807500000|2024-11-28 15:25:00|11696.6|11694.6|11698.1|11696.1|11700.6|11698.6|11693.1|11691.1|52
1732807800000|2024-11-28 15:30:00|11697.6|11695.6|11702.6|11700.6|11703.6|11701.6|11697.6|11695.6|40
1732808100000|2024-11-28 15:35:00|11703.1|11701.1|11702.1|11700.1|11706.1|11704.1|11700.6|11698.6|96
1732808400000|2024-11-28 15:40:00|11701.6|11699.6|11696.6|11694.6|11703.6|11701.6|11695.1|11693.1|135
1732808700000|2024-11-28 15:45:00|11697.1|11695.1|11691.6|11689.6|11697.1|11695.1|11691.1|11689.1|245
1732809000000|2024-11-28 15:50:00|11691.1|11689.1|11689.6|11687.6|11692.6|11690.6|11687.6|11685.6|72
1732809300000|2024-11-28 15:55:00|11689.1|11687.1|11687.1|11685.1|11692.6|11690.6|11685.1|11683.1|109
1732809600000|2024-11-28 16:00:00|11686.6|11684.6|11691.6|11689.6|11694.1|11692.1|11686.6|11684.6|171
1732809900000|2024-11-28 16:05:00|11691.1|11689.1|11690.6|11688.6|11696.6|11694.6|11690.6|11688.6|84
1732810200000|2024-11-28 16:10:00|11690.1|11688.1|11697.1|11695.1|11699.1|11697.1|11689.6|11687.6|63
1732810500000|2024-11-28 16:15:00|11696.6|11694.6|11696.6|11694.6|11698.1|11696.1|11695.1|11693.1|221
1732810800000|2024-11-28 16:20:00|11697.1|11695.1|11702.6|11700.6|11702.6|11700.6|11696.6|11694.6|185
1732811100000|2024-11-28 16:25:00|11703.1|11701.1|11709.6|11707.6|11712.1|11710.1|11702.6|11700.6|1426
1732811400000|2024-11-28 16:30:00|11710.6|11708.6|11710.6|11708.6|11715.1|11713.1|11706.1|11704.1|863
1732811700000|2024-11-28 16:35:00|11710.1|11708.1|11717.1|11715.1|11718.1|11716.1|11709.1|11707.1|268
1732812000000|2024-11-28 16:40:00|11716.6|11714.6|11717.6|11715.6|11718.1|11716.1|11714.1|11712.1|51
1732812300000|2024-11-28 16:45:00|11718.1|11716.1|11720.6|11718.6|11721.1|11719.1|11718.1|11716.1|55
1732812600000|2024-11-28 16:50:00|11720.1|11718.1|11718.6|11716.6|11721.6|11719.6|11718.1|11716.1|31
1732812900000|2024-11-28 16:55:00|11719.1|11717.1|11722.6|11720.6|11725.6|11723.6|11718.6|11716.6|103
1732813200000|2024-11-28 17:00:00|11722.1|11720.1|11724.1|11722.1|11725.6|11723.6|11722.1|11720.1|9
1732813500000|2024-11-28 17:05:00|11723.6|11721.6|11724.1|11722.1|11724.1|11722.1|11723.1|11721.1|9
1732813800000|2024-11-28 17:10:00|11723.6|11721.6|11723.1|11721.1|11724.6|11722.6|11722.6|11720.6|14
1732814100000|2024-11-28 17:15:00|11722.6|11720.6|11722.6|11720.6|11723.1|11721.1|11721.1|11719.1|7
1732814400000|2024-11-28 17:20:00|11723.1|11721.1|11721.1|11719.1|11723.1|11721.1|11720.1|11718.1|14
1732814700000|2024-11-28 17:25:00|11720.6|11718.6|11722.6|11720.6|11723.1|11721.1|11720.1|11718.1|2
1732815000000|2024-11-28 17:30:00|11723.1|11721.1|11723.6|11721.6|11724.6|11722.6|11720.6|11718.6|9
1732815300000|2024-11-28 17:35:00|11724.1|11722.1|11723.6|11721.6|11725.6|11723.6|11723.1|11721.1|14
1732815600000|2024-11-28 17:40:00|11723.1|11721.1|11724.6|11722.6|11724.6|11722.6|11723.1|11721.1|3
1732815900000|2024-11-28 17:45:00|11724.1|11722.1|11723.6|11721.6|11724.6|11722.6|11720.6|11718.6|3
1732816200000|2024-11-28 17:50:00|11723.1|11721.1|11724.1|11722.1|11725.6|11723.6|11722.6|11720.6|5
1732816500000|2024-11-28 17:55:00|11723.6|11721.6|11723.1|11721.1|11724.6|11722.6|11722.1|11720.1|3
1732816800000|2024-11-28 18:00:00|11722.6|11720.6|11722.6|11720.6|11723.6|11721.6|11720.6|11718.6|8
1732817100000|2024-11-28 18:05:00|11722.1|11720.1|11723.1|11721.1|11723.1|11721.1|11722.1|11720.1|1
1732817700000|2024-11-28 18:15:00|11722.6|11720.6|11721.1|11719.1|11723.1|11721.1|11721.1|11719.1|4
1732818000000|2024-11-28 18:20:00|11720.6|11718.6|11720.6|11718.6|11720.6|11718.6|11720.6|11718.6|1
1732818300000|2024-11-28 18:25:00|11720.1|11718.1|11719.1|11717.1|11721.1|11719.1|11719.1|11717.1|1
1732818600000|2024-11-28 18:30:00|11718.6|11716.6|11722.1|11720.1|11722.1|11720.1|11718.6|11716.6|4
1732818900000|2024-11-28 18:35:00|11721.6|11719.6|11718.6|11716.6|11721.6|11719.6|11718.1|11716.1|0
1732819200000|2024-11-28 18:40:00|11718.1|11716.1|11718.6|11716.6|11719.1|11717.1|11718.1|11716.1|0
1732819500000|2024-11-28 18:45:00|11719.1|11717.1|11718.6|11716.6|11719.1|11717.1|11718.6|11716.6|1
1732819800000|2024-11-28 18:50:00|11718.1|11716.1|11716.6|11714.6|11718.1|11716.1|11715.1|11713.1|5
1732820100000|2024-11-28 18:55:00|11717.1|11715.1|11717.6|11715.6|11717.6|11715.6|11716.6|11714.6|0
1732820400000|2024-11-28 19:00:00|11718.1|11716.1|11717.6|11715.6|11718.6|11716.6|11717.6|11715.6|3
1732820700000|2024-11-28 19:05:00|11717.1|11715.1|11719.1|11717.1|11720.1|11718.1|11717.1|11715.1|4
1732821000000|2024-11-28 19:10:00|11718.6|11716.6|11718.6|11716.6|11719.1|11717.1|11717.6|11715.6|0
1732821300000|2024-11-28 19:15:00|11718.1|11716.1|11718.6|11716.6|11719.1|11717.1|11717.6|11715.6|0
1732821600000|2024-11-28 19:20:00|11718.1|11716.1|11716.6|11714.6|11718.1|11716.1|11716.6|11714.6|0
1732821900000|2024-11-28 19:25:00|11716.1|11714.1|11717.6|11715.6|11717.6|11715.6|11716.1|11714.1|0
1732822200000|2024-11-28 19:30:00|11718.1|11716.1|11718.6|11716.6|11718.6|11716.6|11717.1|11715.1|1
1732822500000|2024-11-28 19:35:00|11718.1|11716.1|11717.6|11715.6|11718.1|11716.1|11717.1|11715.1|0
1732822800000|2024-11-28 19:40:00|11718.1|11716.1|11717.1|11715.1|11718.1|11716.1|11716.6|11714.6|0
1732823100000|2024-11-28 19:45:00|11718.6|11716.6|11719.6|11717.6|11721.1|11719.1|11718.6|11716.6|5
1732823400000|2024-11-28 19:50:00|11719.1|11717.1|11720.1|11718.1|11720.6|11718.6|11718.6|11716.6|2
1732823700000|2024-11-28 19:55:00|11719.6|11717.6|11720.1|11718.1|11720.1|11718.1|11718.6|11716.6|2
1732824000000|2024-11-28 20:00:00|11720.6|11718.6|11719.1|11717.1|11720.6|11718.6|11718.6|11716.6|5
1732824300000|2024-11-28 20:05:00|11718.6|11716.6|11719.6|11717.6|11719.6|11717.6|11718.1|11716.1|1
1732824600000|2024-11-28 20:10:00|11719.1|11717.1|11719.6|11717.6|11719.6|11717.6|11718.6|11716.6|3
1732824900000|2024-11-28 20:15:00|11719.1|11717.1|11718.6|11716.6|11719.1|11717.1|11716.6|11714.6|4
1732825200000|2024-11-28 20:20:00|11718.1|11716.1|11719.6|11717.6|11720.1|11718.1|11718.1|11716.1|2
1732825500000|2024-11-28 20:25:00|11719.1|11717.1|11719.6|11717.6|11719.6|11717.6|11718.6|11716.6|1
1732825800000|2024-11-28 20:30:00|11720.1|11718.1|11720.1|11718.1|11720.6|11718.6|11719.6|11717.6|1
1732826100000|2024-11-28 20:35:00|11718.6|11716.6|11717.6|11715.6|11718.6|11716.6|11717.6|11715.6|2
1732826400000|2024-11-28 20:40:00|11718.1|11716.1|11717.6|11715.6|11718.6|11716.6|11716.6|11714.6|10
1732826700000|2024-11-28 20:45:00|11718.1|11716.1|11719.1|11717.1|11719.6|11717.6|11717.1|11715.1|7
1732827000000|2024-11-28 20:50:00|11719.6|11717.6|11721.1|11719.1|11722.1|11720.1|11719.6|11717.6|1
1732827300000|2024-11-28 20:55:00|11720.6|11718.6|11723.1|11717.1|11723.1|11720.1|11719.1|11716.4|8
1732833600000|2024-11-28 22:40:00|11721.7|11715.7|11721.7|11715.7|11721.7|11715.7|11721.7|11715.7|0
1732834800000|2024-11-28 23:00:00|11721.6|11715.6|11716.7|11710.7|11721.6|11715.6|11716.5|11710.5|0
1732835100000|2024-11-28 23:05:00|11716.8|11710.8|11717.1|11711.1|11718.3|11712.3|11716.5|11710.5|0
1732835400000|2024-11-28 23:10:00|11716.8|11710.8|11718|11712|11718|11712|11716.5|11710.5|0
1732835700000|2024-11-28 23:15:00|11718.2|11712.2|11719.5|11713.5|11719.8|11713.8|11718.2|11712.2|0
1732836000000|2024-11-28 23:20:00|11719.8|11713.8|11720.1|11714.1|11720.4|11714.4|11719.2|11713.2|0
1732836300000|2024-11-28 23:25:00|11719.8|11713.8|11720.4|11714.4|11720.5|11714.5|11719.8|11713.8|0
1732836600000|2024-11-28 23:30:00|11720.1|11714.1|11720.1|11714.1|11720.4|11714.4|11719.2|11713.2|0
1732836900000|2024-11-28 23:35:00|11719.8|11713.8|11720.8|11714.8|11721.1|11715.1|11719.5|11713.5|0
1732837200000|2024-11-28 23:40:00|11721|11715|11721.8|11715.8|11722|11716|11720.7|11714.7|0
1732837500000|2024-11-28 23:45:00|11721.7|11715.7|11720.6|11714.6|11721.7|11715.7|11719.2|11713.2|0
1732837800000|2024-11-28 23:50:00|11721.2|11715.2|11721.6|11715.6|11721.6|11715.6|11720|11714|0
1732838100000|2024-11-28 23:55:00|11721.5|11715.5|11721.9|11715.9|11722.8|11716.8|11721.3|11715.3|0
1732838400000|2024-11-29 00:00:00|11721.6|11715.6|11719.4|11713.4|11722.2|11716.2|11719.4|11713.4|0
1732838700000|2024-11-29 00:05:00|11719.3|11713.3|11717|11711|11719.3|11713.3|11716.7|11710.7|0
1732839000000|2024-11-29 00:10:00|11716.9|11710.9|11717.6|11711.6|11718.5|11712.5|11716.7|11710.7|0
1732839300000|2024-11-29 00:15:00|11717.9|11711.9|11710.9|11704.9|11717.9|11711.9|11709.5|11703.5|0
1732839600000|2024-11-29 00:20:00|11711|11705|11706.7|11700.7|11711|11705|11706.7|11700.7|0
1732839900000|2024-11-29 00:25:00|11706.6|11700.6|11706.7|11700.7|11708.1|11702.1|11705.2|11699.2|0
1732840200000|2024-11-29 00:30:00|11705.9|11699.9|11701.6|11695.6|11706.7|11700.7|11700.8|11694.8|0
1732840500000|2024-11-29 00:35:00|11700.8|11694.8|11698|11692|11701.6|11695.6|11697.9|11691.9|0
1732840800000|2024-11-29 00:40:00|11698.7|11692.7|11700.2|11694.2|11700.9|11694.9|11698|11692|0
1732841100000|2024-11-29 00:45:00|11699.5|11693.5|11693.1|11687.1|11699.5|11693.5|11693.1|11687.1|0
1732841400000|2024-11-29 00:50:00|11693.8|11687.8|11688|11682|11695.3|11689.3|11685.8|11679.8|0
1732841700000|2024-11-29 00:55:00|11687.3|11681.3|11688.8|11682.8|11690.9|11684.9|11687.3|11681.3|0
1732842000000|2024-11-29 01:00:00|11688.1|11682.1|11687.3|11681.3|11690.2|11684.2|11684.4|11678.4|0
1732842300000|2024-11-29 01:05:00|11685.8|11679.8|11694.5|11688.5|11694.5|11688.5|11685.8|11679.8|0
1732842600000|2024-11-29 01:10:00|11693.1|11687.1|11697.4|11691.4|11697.4|11691.4|11691.6|11685.6|0
1732842900000|2024-11-29 01:15:00|11698.8|11692.8|11701.7|11695.7|11701.7|11695.7|11698.8|11692.8|0
1732843200000|2024-11-29 01:20:00|11700.3|11694.3|11704.7|11698.7|11706.1|11700.1|11700.3|11694.3|0
1732843500000|2024-11-29 01:25:00|11705.4|11699.4|11708.3|11702.3|11709|11703|11705.4|11699.4|0
1732843800000|2024-11-29 01:30:00|11707.6|11701.6|11709|11703|11710.5|11704.5|11707.6|11701.6|0
1732844100000|2024-11-29 01:35:00|11709.7|11703.7|11707.6|11701.6|11711.9|11705.9|11706.1|11700.1|0
1732844400000|2024-11-29 01:40:00|11706.8|11700.8|11710.4|11704.4|11710.4|11704.4|11706.1|11700.1|0
1732844700000|2024-11-29 01:45:00|11709|11703|11709|11703|11710.5|11704.5|11709|11703|0
1732845000000|2024-11-29 01:50:00|11708.3|11702.3|11707.6|11701.6|11709|11703|11707.6|11701.6|0
1732845300000|2024-11-29 01:55:00|11708.3|11702.3|11712|11706|11712|11706|11708.3|11702.3|0
1732845600000|2024-11-29 02:00:00|11712.7|11706.7|11713.4|11707.4|11713.4|11707.4|11711.3|11705.3|0
1732845900000|2024-11-29 02:05:00|11712.7|11706.7|11714.9|11708.9|11716.4|11710.4|11712.7|11706.7|0
1732846200000|2024-11-29 02:10:00|11714.8|11708.8|11716.2|11710.2|11716.9|11710.9|11714.1|11708.1|0
1732846500000|2024-11-29 02:15:00|11715.5|11709.5|11714.8|11708.8|11716.2|11710.2|11714.8|11708.8|0
1732846800000|2024-11-29 02:20:00|11715.5|11709.5|11716.2|11710.2|11717.7|11711.7|11715.5|11709.5|0
1732847100000|2024-11-29 02:25:00|11716.9|11710.9|11717.7|11711.7|11717.7|11711.7|11716.2|11710.2|0
1732847400000|2024-11-29 02:30:00|11719.1|11713.1|11717.7|11711.7|11720.5|11714.5|11717.7|11711.7|0
1732847700000|2024-11-29 02:35:00|11718.4|11712.4|11717.7|11711.7|11719.1|11713.1|11717.7|11711.7|0
1732848000000|2024-11-29 02:40:00|11718.4|11712.4|11720.5|11714.5|11721.2|11715.2|11718.4|11712.4|0
1732848300000|2024-11-29 02:45:00|11719.1|11713.1|11719.8|11713.8|11719.8|11713.8|11719.1|11713.1|0
1732848600000|2024-11-29 02:50:00|11720.5|11714.5|11719.8|11713.8|11720.5|11714.5|11719.1|11713.1|0
1732848900000|2024-11-29 02:55:00|11720.5|11714.5|11719.8|11713.8|11720.5|11714.5|11719.1|11713.1|0
1732849200000|2024-11-29 03:00:00|11720.5|11714.5|11720.5|11714.5|11721.3|11715.3|11719.1|11713.1|0
1732849500000|2024-11-29 03:05:00|11721.3|11715.3|11720.5|11714.5|11722|11716|11720.5|11714.5|0
1732849800000|2024-11-29 03:10:00|11721.9|11715.9|11720.5|11714.5|11721.9|11715.9|11720.5|11714.5|0
1732850100000|2024-11-29 03:15:00|11721.2|11715.2|11721.9|11715.9|11723.4|11717.4|11720.5|11714.5|0
1732850400000|2024-11-29 03:20:00|11721.2|11715.2|11719.1|11713.1|11721.2|11715.2|11719.1|11713.1|0
1732850700000|2024-11-29 03:25:00|11719.8|11713.8|11721.9|11715.9|11721.9|11715.9|11719.8|11713.8|0
1732851000000|2024-11-29 03:30:00|11721.2|11715.2|11721.9|11715.9|11723.4|11717.4|11719.7|11713.7|0
1732851300000|2024-11-29 03:35:00|11722.6|11716.6|11718.3|11712.3|11722.6|11716.6|11718.3|11712.3|0
1732851600000|2024-11-29 03:40:00|11719|11713|11721.9|11715.9|11723.3|11717.3|11719|11713|0
1732851900000|2024-11-29 03:45:00|11721.2|11715.2|11720.4|11714.4|11722.6|11716.6|11720.4|11714.4|0
1732852200000|2024-11-29 03:50:00|11720.5|11714.5|11722.6|11716.6|11723.4|11717.4|11720.4|11714.4|0
1732852500000|2024-11-29 03:55:00|11723.3|11717.3|11722.6|11716.6|11724.1|11718.1|11721.9|11715.9|0
1732852800000|2024-11-29 04:00:00|11721.9|11715.9|11723.4|11717.4|11723.4|11717.4|11721.9|11715.9|0
1732853100000|2024-11-29 04:05:00|11724.1|11718.1|11724.8|11718.8|11724.8|11718.8|11724.1|11718.1|0
1732853400000|2024-11-29 04:10:00|11725.5|11719.5|11725.5|11719.5|11726.3|11720.3|11724.8|11718.8|0
1732853700000|2024-11-29 04:15:00|11726.3|11720.3|11725.5|11719.5|11727.7|11721.7|11725.5|11719.5|0
1732854000000|2024-11-29 04:20:00|11726.3|11720.3|11726.3|11720.3|11726.3|11720.3|11725.5|11719.5|0
1732854300000|2024-11-29 04:25:00|11727.7|11721.7|11724.8|11718.8|11727.7|11721.7|11724.8|11718.8|0
1732854600000|2024-11-29 04:30:00|11724.1|11718.1|11724.8|11718.8|11724.8|11718.8|11723.3|11717.3|0
1732854900000|2024-11-29 04:35:00|11724.1|11718.1|11724.8|11718.8|11724.8|11718.8|11724.1|11718.1|0
1732855200000|2024-11-29 04:40:00|11726.2|11720.2|11727.7|11721.7|11727.7|11721.7|11726.2|11720.2|0
1732855500000|2024-11-29 04:45:00|11727|11721|11727|11721|11727.7|11721.7|11726.2|11720.2|0
1732855800000|2024-11-29 04:50:00|11726.9|11720.9|11727|11721|11727|11721|11726.2|11720.2|0
1732856100000|2024-11-29 04:55:00|11727.7|11721.7|11728.4|11722.4|11729.1|11723.1|11727.7|11721.7|0
1732856400000|2024-11-29 05:00:00|11729.1|11723.1|11726.2|11720.2|11729.9|11723.9|11724.8|11718.8|0
1732856700000|2024-11-29 05:05:00|11726.3|11720.3|11724.8|11718.8|11727.7|11721.7|11724.8|11718.8|0
1732857000000|2024-11-29 05:10:00|11724.1|11718.1|11724.8|11718.8|11724.8|11718.8|11723.3|11717.3|0
1732857300000|2024-11-29 05:15:00|11726.2|11720.2|11724.8|11718.8|11726.2|11720.2|11724.8|11718.8|0
1732857600000|2024-11-29 05:20:00|11724.1|11718.1|11724.1|11718.1|11724.8|11718.8|11724.1|11718.1|0
1732857900000|2024-11-29 05:25:00|11724.8|11718.8|11718.3|11712.3|11724.8|11718.8|11718.3|11712.3|0
1732858200000|2024-11-29 05:30:00|11717.6|11711.6|11714.7|11708.7|11719|11713|11714.7|11708.7|0
1732858500000|2024-11-29 05:35:00|11714|11708|11714.7|11708.7|11717.6|11711.6|11713.3|11707.3|0
1732858800000|2024-11-29 05:40:00|11714|11708|11711.7|11705.7|11714.6|11708.6|11711.7|11705.7|0
1732859100000|2024-11-29 05:45:00|11713.2|11707.2|11716|11710|11716|11710|11713.2|11707.2|0
1732859400000|2024-11-29 05:50:00|11715.3|11709.3|11716|11710|11716|11710|11713.2|11707.2|0
1732859700000|2024-11-29 05:55:00|11717.5|11711.5|11715.3|11709.3|11718.9|11712.9|11715.3|11709.3|0
1732860000000|2024-11-29 06:00:00|11714.6|11708.6|11713.1|11707.1|11715.3|11709.3|11713.1|11707.1|0
1732860300000|2024-11-29 06:05:00|11714.6|11708.6|11715|11709|11716.4|11710.4|11714.6|11708.6|0
1732860600000|2024-11-29 06:10:00|11716.4|11710.4|11715|11709|11716.4|11710.4|11715|11709|0
1732860900000|2024-11-29 06:15:00|11713.5|11707.5|11712.1|11706.1|11713.6|11707.6|11712.1|11706.1|0
1732861200000|2024-11-29 06:20:00|11712.8|11706.8|11715|11709|11715|11709|11712.8|11706.8|0
1732861500000|2024-11-29 06:25:00|11713.5|11707.5|11713.5|11707.5|11713.5|11707.5|11712.1|11706.1|0
1732861800000|2024-11-29 06:30:00|11714.2|11708.2|11715|11709|11717.9|11711.9|11714.2|11708.2|0
1732862100000|2024-11-29 06:35:00|11715.7|11709.7|11709.3|11703.3|11715.7|11709.7|11709.3|11703.3|0
1732862400000|2024-11-29 06:40:00|11708.6|11702.6|11710|11704|11712.9|11706.9|11708.6|11702.6|0
1732862700000|2024-11-29 06:45:00|11709.3|11703.3|11709.3|11703.3|11709.3|11703.3|11706.4|11700.4|0
1732863000000|2024-11-29 06:50:00|11708.6|11702.6|11704.9|11698.9|11708.6|11702.6|11703.5|11697.5|0
1732863300000|2024-11-29 06:55:00|11705|11699|11706.4|11700.4|11706.4|11700.4|11704.3|11698.3|0
1732863600000|2024-11-29 07:00:00|11705|11699|11694.6|11692.6|11707.1|11705.1|11689.1|11687.1|32
1732863900000|2024-11-29 07:05:00|11695.1|11693.1|11700.6|11698.6|11701.1|11699.1|11690.1|11688.1|47
1732864200000|2024-11-29 07:10:00|11698.6|11696.6|11688.6|11686.6|11698.6|11696.6|11688.6|11686.6|23
1732864500000|2024-11-29 07:15:00|11689.1|11687.1|11687.6|11685.6|11689.1|11687.1|11680.1|11678.1|14
1732864800000|2024-11-29 07:20:00|11687.1|11685.1|11684.6|11682.6|11692.6|11690.6|11682.1|11680.1|18
1732865100000|2024-11-29 07:25:00|11685.1|11683.1|11686.6|11684.6|11688.6|11686.6|11681.1|11679.1|12
1732865400000|2024-11-29 07:30:00|11684.6|11682.6|11688.6|11686.6|11688.6|11686.6|11681.1|11679.1|8
1732865700000|2024-11-29 07:35:00|11689.1|11687.1|11694.1|11692.1|11695.1|11693.1|11688.1|11686.1|1
1732866000000|2024-11-29 07:40:00|11693.6|11691.6|11701.6|11699.6|11701.6|11699.6|11692.6|11690.6|2
1732866300000|2024-11-29 07:45:00|11704.1|11702.1|11707.1|11705.1|11708.6|11706.6|11703.6|11701.6|8
1732866600000|2024-11-29 07:50:00|11707.6|11705.6|11708.1|11706.1|11708.6|11706.6|11703.1|11701.1|7
1732866900000|2024-11-29 07:55:00|11708.6|11706.6|11707.1|11705.1|11711.1|11709.1|11701.1|11699.1|87
1732867200000|2024-11-29 08:00:00|11710.6|11708.6|11717.6|11715.6|11717.6|11715.6|11696.6|11694.6|251
1732867500000|2024-11-29 08:05:00|11718.1|11716.1|11719.6|11717.6|11725.6|11723.6|11717.6|11715.6|79
1732867800000|2024-11-29 08:10:00|11720.1|11718.1|11712.6|11710.6|11721.1|11719.1|11706.6|11704.6|88
1732868100000|2024-11-29 08:15:00|11709.1|11707.1|11712.1|11710.1|11714.1|11712.1|11707.6|11705.6|56
1732868400000|2024-11-29 08:20:00|11712.6|11710.6|11726.1|11724.1|11726.6|11724.6|11710.6|11708.6|49
1732868700000|2024-11-29 08:25:00|11725.6|11723.6|11720.1|11718.1|11726.6|11724.6|11718.6|11716.6|53
1732869000000|2024-11-29 08:30:00|11720.6|11718.6|11707.6|11705.6|11720.6|11718.6|11706.1|11704.1|94
1732869300000|2024-11-29 08:35:00|11709.6|11707.6|11704.1|11702.1|11710.6|11708.6|11700.1|11698.1|54
1732869600000|2024-11-29 08:40:00|11705.8|11703.8|11702.8|11700.8|11707.3|11705.3|11700.8|11698.8|46
1732869900000|2024-11-29 08:45:00|11702.3|11700.3|11709.3|11707.3|11709.3|11707.3|11700.8|11698.8|79
1732870200000|2024-11-29 08:50:00|11708.8|11706.8|11716.3|11714.3|11716.3|11714.3|11704.3|11702.3|123
1732870500000|2024-11-29 08:55:00|11716.8|11714.8|11708.3|11706.3|11720.3|11718.3|11706.8|11704.8|114
1732870800000|2024-11-29 09:00:00|11709.8|11707.8|11720.8|11718.8|11726.3|11724.3|11703.3|11701.3|247
1732871100000|2024-11-29 09:05:00|11721.3|11719.3|11718.3|11716.3|11721.3|11719.3|11709.8|11707.8|44
1732871400000|2024-11-29 09:10:00|11717.8|11715.8|11712.3|11710.3|11723.3|11721.3|11711.8|11709.8|64
1732871700000|2024-11-29 09:15:00|11711.3|11709.3|11705.3|11703.3|11715.8|11713.8|11705.3|11703.3|67
1732872000000|2024-11-29 09:20:00|11704.8|11702.8|11708.3|11706.3|11711.3|11709.3|11701.8|11699.8|53
1732872300000|2024-11-29 09:25:00|11707.8|11705.8|11713.3|11711.3|11713.3|11711.3|11705.3|11703.3|105
1732872600000|2024-11-29 09:30:00|11712.8|11710.8|11715.3|11713.3|11716.8|11714.8|11711.8|11709.8|97
1732872900000|2024-11-29 09:35:00|11715.8|11713.8|11716.3|11714.3|11718.8|11716.8|11715.3|11713.3|68
1732873200000|2024-11-29 09:40:00|11715.8|11713.8|11719.3|11717.3|11720.3|11718.3|11710.3|11708.3|133
1732873500000|2024-11-29 09:45:00|11718.8|11716.8|11728.3|11726.3|11729.8|11727.8|11717.8|11715.8|204
1732873800000|2024-11-29 09:50:00|11727.8|11725.8|11724.3|11722.3|11729.3|11727.3|11719.3|11717.3|248
1732874100000|2024-11-29 09:55:00|11725.3|11723.3|11717.8|11715.8|11726.8|11724.8|11715.8|11713.8|49
1732874400000|2024-11-29 10:00:00|11718.3|11716.3|11709.8|11707.8|11719.3|11717.3|11709.8|11707.8|45
1732874700000|2024-11-29 10:05:00|11708.3|11706.3|11709.8|11707.8|11712.3|11710.3|11706.3|11704.3|35
1732875000000|2024-11-29 10:10:00|11709.3|11707.3|11720.3|11718.3|11720.8|11718.8|11707.3|11705.3|39
1732875300000|2024-11-29 10:15:00|11719.3|11717.3|11722.8|11720.8|11725.8|11723.8|11718.3|11716.3|51
1732875600000|2024-11-29 10:20:00|11723.3|11721.3|11719.8|11717.8|11726.3|11724.3|11719.3|11717.3|43
1732875900000|2024-11-29 10:25:00|11719.3|11717.3|11717.3|11715.3|11720.8|11718.8|11715.3|11713.3|42
1732876200000|2024-11-29 10:30:00|11716.8|11714.8|11719.3|11717.3|11719.3|11717.3|11714.8|11712.8|58
1732876500000|2024-11-29 10:35:00|11719.8|11717.8|11720.3|11718.3|11723.3|11721.3|11715.8|11713.8|93
1732876800000|2024-11-29 10:40:00|11719.8|11717.8|11720.3|11718.3|11722.3|11720.3|11714.8|11712.8|45
1732877100000|2024-11-29 10:45:00|11720.8|11718.8|11717.3|11715.3|11721.3|11719.3|11715.3|11713.3|25
1732877400000|2024-11-29 10:50:00|11718.3|11716.3|11716.3|11714.3|11720.3|11718.3|11715.3|11713.3|47
1732877700000|2024-11-29 10:55:00|11716.8|11714.8|11714.8|11712.8|11717.3|11715.3|11714.8|11712.8|19
1732878000000|2024-11-29 11:00:00|11714.3|11712.3|11703.8|11701.8|11714.8|11712.8|11702.8|11700.8|119
1732878300000|2024-11-29 11:05:00|11703.3|11701.3|11706.3|11704.3|11709.3|11707.3|11699.3|11697.3|45
1732878600000|2024-11-29 11:10:00|11706.8|11704.8|11702.3|11700.3|11709.3|11707.3|11702.3|11700.3|28
1732878900000|2024-11-29 11:15:00|11702.8|11700.8|11698.3|11696.3|11703.8|11701.8|11697.8|11695.8|72
1732879200000|2024-11-29 11:20:00|11699.3|11697.3|11705.3|11703.3|11707.3|11705.3|11698.8|11696.8|67
1732879500000|2024-11-29 11:25:00|11705.8|11703.8|11710.8|11708.8|11711.8|11709.8|11705.8|11703.8|55
1732879800000|2024-11-29 11:30:00|11711.3|11709.3|11714.8|11712.8|11715.8|11713.8|11711.3|11709.3|61
1732880100000|2024-11-29 11:35:00|11714.3|11712.3|11719.3|11717.3|11719.8|11717.8|11710.3|11708.3|220
1732880400000|2024-11-29 11:40:00|11719.8|11717.8|11727.8|11725.8|11727.8|11725.8|11718.3|11716.3|76
1732880700000|2024-11-29 11:45:00|11727.3|11725.3|11722.8|11720.8|11728.3|11726.3|11722.3|11720.3|62
1732881000000|2024-11-29 11:50:00|11723.3|11721.3|11718.3|11716.3|11726.3|11724.3|11717.8|11715.8|43
1732881300000|2024-11-29 11:55:00|11718.8|11716.8|11722.3|11720.3|11725.8|11723.8|11718.3|11716.3|49
1732881600000|2024-11-29 12:00:00|11721.8|11719.8|11721.8|11719.8|11724.8|11722.8|11717.3|11715.3|206
1732881900000|2024-11-29 12:05:00|11722.3|11720.3|11719.3|11717.3|11726.8|11724.8|11718.8|11716.8|68
1732882200000|2024-11-29 12:10:00|11719.8|11717.8|11726.8|11724.8|11727.3|11725.3|11719.8|11717.8|34
1732882500000|2024-11-29 12:15:00|11727.3|11725.3|11727.8|11725.8|11729.8|11727.8|11724.8|11722.8|43
1732882800000|2024-11-29 12:20:00|11728.3|11726.3|11729.8|11727.8|11730.8|11728.8|11726.8|11724.8|46
1732883100000|2024-11-29 12:25:00|11729.3|11727.3|11727.8|11725.8|11730.8|11728.8|11725.8|11723.8|40
1732883400000|2024-11-29 12:30:00|11728.3|11726.3|11721.3|11719.3|11729.3|11727.3|11721.3|11719.3|58
1732883700000|2024-11-29 12:35:00|11720.8|11718.8|11712.3|11710.3|11720.8|11718.8|11711.3|11709.3|151
1732884000000|2024-11-29 12:40:00|11710.8|11708.8|11703.3|11701.3|11712.3|11710.3|11702.8|11700.8|121
1732884300000|2024-11-29 12:45:00|11702.8|11700.8|11697.8|11695.8|11704.8|11702.8|11696.3|11694.3|130
1732884600000|2024-11-29 12:50:00|11697.3|11695.3|11695.8|11693.8|11699.3|11697.3|11695.3|11693.3|122
1732884900000|2024-11-29 12:55:00|11695.3|11693.3|11705.3|11703.3|11706.3|11704.3|11695.3|11693.3|328
1732885200000|2024-11-29 13:00:00|11705.8|11703.8|11703.8|11701.8|11709.3|11707.3|11702.8|11700.8|139
1732885500000|2024-11-29 13:05:00|11704.3|11702.3|11711.3|11709.3|11711.3|11709.3|11701.8|11699.8|124
1732885800000|2024-11-29 13:10:00|11711.8|11709.8|11710.3|11708.3|11713.8|11711.8|11710.3|11708.3|67
1732886100000|2024-11-29 13:15:00|11709.8|11707.8|11695.3|11693.3|11710.3|11708.3|11695.3|11693.3|111
1732886400000|2024-11-29 13:20:00|11695.8|11693.8|11691.3|11689.3|11697.3|11695.3|11690.8|11688.8|104
1732886700000|2024-11-29 13:25:00|11691.8|11689.8|11686.8|11684.8|11694.3|11692.3|11685.3|11683.3|94
1732887000000|2024-11-29 13:30:00|11686.3|11684.3|11677.8|11675.8|11686.3|11684.3|11674.3|11672.3|150
1732887300000|2024-11-29 13:35:00|11677.3|11675.3|11682.3|11680.3|11684.8|11682.8|11677.3|11675.3|95
1732887600000|2024-11-29 13:40:00|11681.3|11679.3|11666.8|11664.8|11681.3|11679.3|11660.3|11658.3|213
1732887900000|2024-11-29 13:45:00|11667.3|11665.3|11670.8|11668.8|11672.8|11670.8|11665.8|11663.8|63
1732888200000|2024-11-29 13:50:00|11670.3|11668.3|11665.8|11663.8|11670.8|11668.8|11662.8|11660.8|90
1732888500000|2024-11-29 13:55:00|11665.3|11663.3|11662.8|11660.8|11669.8|11667.8|11662.3|11660.3|135
1732888800000|2024-11-29 14:00:00|11663.3|11661.3|11666.3|11664.3|11674.8|11672.8|11663.3|11661.3|177
1732889100000|2024-11-29 14:05:00|11666.8|11664.8|11668.8|11666.8|11670.8|11668.8|11665.8|11663.8|114
1732889400000|2024-11-29 14:10:00|11669.3|11667.3|11664.8|11662.8|11676.3|11674.3|11664.3|11662.3|107
1732889700000|2024-11-29 14:15:00|11664.3|11662.3|11669.3|11667.3|11670.8|11668.8|11658.8|11656.8|135
1732890000000|2024-11-29 14:20:00|11668.8|11666.8|11676.8|11674.8|11676.8|11674.8|11666.8|11664.8|99
1732890300000|2024-11-29 14:25:00|11676.3|11674.3|11672.8|11670.8|11677.3|11675.3|11672.3|11670.3|58
1732890600000|2024-11-29 14:30:00|11672.3|11670.3|11687.3|11685.3|11687.3|11685.3|11669.3|11667.3|128
1732890900000|2024-11-29 14:35:00|11688.8|11686.8|11681.8|11679.8|11691.8|11689.8|11681.3|11679.3|117
1732891200000|2024-11-29 14:40:00|11682.3|11680.3|11680.3|11678.3|11683.8|11681.8|11672.8|11670.8|66
1732891500000|2024-11-29 14:45:00|11680.8|11678.8|11677.3|11675.3|11685.8|11683.8|11672.3|11670.3|189
1732891800000|2024-11-29 14:50:00|11678.8|11676.8|11684.8|11682.8|11686.8|11684.8|11675.3|11673.3|107
1732892100000|2024-11-29 14:55:00|11684.3|11682.3|11684.8|11682.8|11687.8|11685.8|11679.3|11677.3|118
1732892400000|2024-11-29 15:00:00|11685.3|11683.3|11706.3|11704.3|11706.3|11704.3|11683.8|11681.8|231
1732892700000|2024-11-29 15:05:00|11706.8|11704.8|11697.3|11695.3|11712.3|11710.3|11695.8|11693.8|241
1732893000000|2024-11-29 15:10:00|11697.5|11695.5|11711.5|11709.5|11711.5|11709.5|11697.5|11695.5|95
1732893300000|2024-11-29 15:15:00|11711|11709|11715|11713|11717|11715|11706|11704|128
1732893600000|2024-11-29 15:20:00|11715.5|11713.5|11706|11704|11715.5|11713.5|11702.5|11700.5|137
1732893900000|2024-11-29 15:25:00|11706.5|11704.5|11703|11701|11706.5|11704.5|11698.5|11696.5|181
1732894200000|2024-11-29 15:30:00|11703.5|11701.5|11699|11697|11705.5|11703.5|11698|11696|109
1732894500000|2024-11-29 15:35:00|11699.5|11697.5|11709|11707|11709.5|11707.5|11696.5|11694.5|87
1732894800000|2024-11-29 15:40:00|11709.5|11707.5|11714|11712|11717.5|11715.5|11708|11706|263
1732895100000|2024-11-29 15:45:00|11713.5|11711.5|11723|11721|11723|11721|11713.5|11711.5|182
1732895400000|2024-11-29 15:50:00|11722.5|11720.5|11721|11719|11724.5|11722.5|11717.5|11715.5|168
1732895700000|2024-11-29 15:55:00|11721.5|11719.5|11721|11719|11726|11724|11717.5|11715.5|269
1732896000000|2024-11-29 16:00:00|11721.5|11719.5|11737.5|11735.5|11738|11736|11721.5|11719.5|363
1732896300000|2024-11-29 16:05:00|11736.5|11734.5|11753.5|11751.5|11753.5|11751.5|11736.5|11734.5|673
1732896600000|2024-11-29 16:10:00|11753|11751|11755|11753|11755.5|11753.5|11747|11745|614
1732896900000|2024-11-29 16:15:00|11754.5|11752.5|11746|11744|11758.5|11756.5|11745.5|11743.5|916
1732897200000|2024-11-29 16:20:00|11747|11745|11735|11733|11747|11745|11734.5|11732.5|657
1732897500000|2024-11-29 16:25:00|11735.5|11733.5|11763|11761|11768|11766|11731|11729|4034
1732897800000|2024-11-29 16:30:00|11763.5|11761.5|11764.5|11762.5|11777.5|11775.5|11758.5|11756.5|1689
1732898100000|2024-11-29 16:35:00|11765|11763|11771.5|11769.5|11771.5|11769.5|11760|11758|426
1732898400000|2024-11-29 16:40:00|11772|11770|11770.5|11768.5|11774.5|11772.5|11768.5|11766.5|147
1732898700000|2024-11-29 16:45:00|11771|11769|11774.5|11772.5|11777|11775|11771|11769|76
1732899000000|2024-11-29 16:50:00|11775|11773|11772.5|11770.5|11775.5|11773.5|11771.5|11769.5|21
1732899300000|2024-11-29 16:55:00|11772|11770|11769|11767|11772|11770|11767.5|11765.5|293
1732899600000|2024-11-29 17:00:00|11769.5|11767.5|11769.5|11767.5|11771|11769|11768|11766|272
1732899900000|2024-11-29 17:05:00|11769|11767|11768.5|11766.5|11771|11769|11767.5|11765.5|39
1732900200000|2024-11-29 17:10:00|11769|11767|11775|11773|11775|11773|11767.5|11765.5|55
1732900500000|2024-11-29 17:15:00|11774.5|11772.5|11780|11778|11781|11779|11774|11772|41
1732900800000|2024-11-29 17:20:00|11779.5|11777.5|11773|11771|11780|11778|11772.5|11770.5|3
1732901100000|2024-11-29 17:25:00|11772.5|11770.5|11777.5|11775.5|11777.5|11775.5|11772.5|11770.5|12
1732901400000|2024-11-29 17:30:00|11778|11776|11786|11784|11786|11784|11777.5|11775.5|31
1732901700000|2024-11-29 17:35:00|11786.5|11784.5|11787|11785|11789.5|11787.5|11784|11782|23
1732902000000|2024-11-29 17:40:00|11787.5|11785.5|11789.5|11787.5|11791|11789|11785.5|11783.5|31
1732902300000|2024-11-29 17:45:00|11788.5|11786.5|11794|11792|11795|11793|11788|11786|45
1732902600000|2024-11-29 17:50:00|11794.5|11792.5|11796.5|11794.5|11796.5|11794.5|11789|11787|87
1732902900000|2024-11-29 17:55:00|11796|11794|11788|11786|11796|11794|11786.5|11784.5|62
1732903200000|2024-11-29 18:00:00|11788.5|11786.5|11773.5|11771.5|11789.5|11787.5|11773|11771|57
1732903500000|2024-11-29 18:05:00|11774|11772|11774.5|11772.5|11775|11773|11770.5|11768.5|44
1732903800000|2024-11-29 18:10:00|11774|11772|11774|11772|11775|11773|11773|11771|20
1732904100000|2024-11-29 18:15:00|11773.5|11771.5|11775.5|11773.5|11775.5|11773.5|11772.5|11770.5|8
1732904400000|2024-11-29 18:20:00|11776|11774|11775|11773|11776|11774|11774.5|11772.5|2
1732904700000|2024-11-29 18:25:00|11775.5|11773.5|11774.5|11772.5|11776|11774|11774.5|11772.5|2
1732905000000|2024-11-29 18:30:00|11775|11773|11775|11773|11775.5|11773.5|11774|11772|0
1732905300000|2024-11-29 18:35:00|11775.5|11773.5|11775|11773|11776|11774|11775|11773|3
1732905600000|2024-11-29 18:40:00|11775.5|11773.5|11778|11776|11778.5|11776.5|11775|11773|18
1732905900000|2024-11-29 18:45:00|11778.5|11776.5|11779|11777|11780|11778|11778|11776|6
1732906200000|2024-11-29 18:50:00|11778.5|11776.5|11778|11776|11779|11777|11777|11775|1
1732906500000|2024-11-29 18:55:00|11778.5|11776.5|11780|11778|11781|11779|11778.5|11776.5|6
1732906800000|2024-11-29 19:00:00|11779.5|11777.5|11780|11778|11780.5|11778.5|11779.5|11777.5|0
1732907100000|2024-11-29 19:05:00|11779.5|11777.5|11781.5|11779.5|11781.5|11779.5|11779.5|11777.5|0
1732907400000|2024-11-29 19:10:00|11782|11780|11780|11778|11782.5|11780.5|11779|11777|8
1732907700000|2024-11-29 19:15:00|11779.5|11777.5|11782.5|11780.5|11782.5|11780.5|11779|11777|6
1732908000000|2024-11-29 19:20:00|11782|11780|11782.5|11780.5|11782.5|11780.5|11782|11780|0
1732908300000|2024-11-29 19:25:00|11782|11780|11782.5|11780.5|11782.5|11780.5|11782|11780|1
1732908600000|2024-11-29 19:30:00|11783|11781|11784|11782|11784.5|11782.5|11783|11781|3
1732908900000|2024-11-29 19:35:00|11784.5|11782.5|11782.5|11780.5|11785|11783|11782|11780|4
1732909200000|2024-11-29 19:40:00|11783|11781|11785|11783|11785|11783|11783|11781|3
1732909500000|2024-11-29 19:45:00|11785.5|11783.5|11783|11781|11786|11784|11783|11781|1
1732909800000|2024-11-29 19:50:00|11782.5|11780.5|11780.5|11778.5|11782.5|11780.5|11780.5|11778.5|17
1732910100000|2024-11-29 19:55:00|11779|11777|11778|11776|11780.5|11778.5|11778|11776|9
1732910400000|2024-11-29 20:00:00|11777.5|11775.5|11774|11772|11779|11777|11773.5|11771.5|26
1732910700000|2024-11-29 20:05:00|11773.5|11771.5|11775|11773|11775.5|11773.5|11773.5|11771.5|2
1732911000000|2024-11-29 20:10:00|11774.5|11772.5|11774|11772|11775.5|11773.5|11773|11771|3
1732911300000|2024-11-29 20:15:00|11773.5|11771.5|11779|11777|11786|11784|11773|11771|57
1732911600000|2024-11-29 20:20:00|11778.5|11776.5|11781.5|11779.5|11781.5|11779.5|11778|11776|4
1732911900000|2024-11-29 20:25:00|11781|11779|11779|11777|11781|11779|11776.5|11774.5|10
1732912200000|2024-11-29 20:30:00|11779.5|11777.5|11779|11777|11780|11778|11774.5|11772.5|14
1732912500000|2024-11-29 20:35:00|11779.5|11777.5|11781.5|11779.5|11783|11781|11779.5|11777.5|8
1732912800000|2024-11-29 20:40:00|11781|11779|11784|11782|11785|11783|11781|11779|15
1732913100000|2024-11-29 20:45:00|11783.5|11781.5|11782|11780|11786|11784|11781.5|11779.5|3
1732913400000|2024-11-29 20:50:00|11782.5|11780.5|11786|11784|11787.5|11785.5|11780|11778|28
1732913700000|2024-11-29 20:55:00|11784|11782|11775.5|11769.5|11784|11782|11775|11769.5|11
1732914000000|2024-11-29 21:00:00|11777|11771|11777|11771|11777|11771|11777|11771|0
1733094000000|2024-12-01 23:00:00|11787.3|11781.3|11786.4|11780.4|11787.6|11781.6|11785.9|11779.9|0
1733094300000|2024-12-01 23:05:00|11786.2|11780.2|11782|11776|11786.4|11780.4|11780.2|11774.2|0
1733094600000|2024-12-01 23:10:00|11781.8|11775.8|11783.1|11777.1|11783.7|11777.7|11779.3|11773.3|0
1733094900000|2024-12-01 23:15:00|11783.3|11777.3|11780.5|11774.5|11784.3|11778.3|11780.2|11774.2|0
1733095200000|2024-12-01 23:20:00|11780.2|11774.2|11782.1|11776.1|11782.1|11776.1|11779.6|11773.6|0
1733095500000|2024-12-01 23:25:00|11781.8|11775.8|11781.8|11775.8|11783|11777|11781.5|11775.5|0
1733095800000|2024-12-01 23:30:00|11781.9|11775.9|11780.6|11774.6|11781.9|11775.9|11779.7|11773.7|0
1733096100000|2024-12-01 23:35:00|11780.8|11774.8|11778.8|11772.8|11781.2|11775.2|11778.3|11772.3|0
1733096400000|2024-12-01 23:40:00|11778.9|11772.9|11779.1|11773.1|11780.3|11774.3|11778.3|11772.3|0
1733096700000|2024-12-01 23:45:00|11779|11773|11780.6|11774.6|11781.5|11775.5|11778.8|11772.8|0
1733097000000|2024-12-01 23:50:00|11780.9|11774.9|11779.4|11773.4|11781.5|11775.5|11778.8|11772.8|0
1733097300000|2024-12-01 23:55:00|11779.6|11773.6|11779.9|11773.9|11780|11774|11778.8|11772.8|0
1733097600000|2024-12-02 00:00:00|11780|11774|11783|11777|11783.5|11777.5|11780|11774|0
1733097900000|2024-12-02 00:05:00|11783.1|11777.1|11783.7|11777.7|11784.3|11778.3|11782.7|11776.7|0
1733098200000|2024-12-02 00:10:00|11783.5|11777.5|11780.9|11774.9|11783.8|11777.8|11780.3|11774.3|0
1733098500000|2024-12-02 00:15:00|11780.8|11774.8|11760.4|11754.4|11780.9|11774.9|11752.5|11746.5|0
1733098800000|2024-12-02 00:20:00|11761.1|11755.1|11764.7|11758.7|11764.7|11758.7|11760.4|11754.4|0
1733099100000|2024-12-02 00:25:00|11765.4|11759.4|11764.7|11758.7|11769.7|11763.7|11764.7|11758.7|0
1733099400000|2024-12-02 00:30:00|11763.2|11757.2|11761|11755|11764.7|11758.7|11758.8|11752.8|0
1733099700000|2024-12-02 00:35:00|11760.3|11754.3|11761.7|11755.7|11763.1|11757.1|11758.8|11752.8|0
1733100000000|2024-12-02 00:40:00|11760.3|11754.3|11759.5|11753.5|11761.7|11755.7|11758.8|11752.8|0
1733100300000|2024-12-02 00:45:00|11758.8|11752.8|11754.6|11748.6|11758.8|11752.8|11754.6|11748.6|0
1733100600000|2024-12-02 00:50:00|11754.5|11748.5|11757.5|11751.5|11757.5|11751.5|11754.5|11748.5|0
1733100900000|2024-12-02 00:55:00|11756.8|11750.8|11756|11750|11757.5|11751.5|11754.6|11748.6|0
1733101200000|2024-12-02 01:00:00|11755.3|11749.3|11751.6|11745.6|11755.9|11749.9|11751.6|11745.6|0
1733101500000|2024-12-02 01:05:00|11750.9|11744.9|11747.4|11741.4|11751.6|11745.6|11747.3|11741.3|0
1733101800000|2024-12-02 01:10:00|11748.1|11742.1|11745.3|11739.3|11750.3|11744.3|11745.3|11739.3|0
1733102100000|2024-12-02 01:15:00|11746|11740|11745.9|11739.9|11747.3|11741.3|11743.1|11737.1|0
1733102400000|2024-12-02 01:20:00|11746.7|11740.7|11742.4|11736.4|11746.7|11740.7|11741.6|11735.6|0
1733102700000|2024-12-02 01:25:00|11741.7|11735.7|11743.1|11737.1|11747.4|11741.4|11741.6|11735.6|0
1733103000000|2024-12-02 01:30:00|11744.5|11738.5|11748.5|11742.5|11750.3|11744.3|11743.1|11737.1|0
1733103300000|2024-12-02 01:35:00|11748.6|11742.6|11748.5|11742.5|11751.4|11745.4|11748.5|11742.5|0
1733103600000|2024-12-02 01:40:00|11747.1|11741.1|11748.5|11742.5|11750|11744|11747.1|11741.1|0
1733103900000|2024-12-02 01:45:00|11749.3|11743.3|11750.7|11744.7|11751.4|11745.4|11748.5|11742.5|0
1733104200000|2024-12-02 01:50:00|11749.9|11743.9|11748.5|11742.5|11751.4|11745.4|11748.5|11742.5|0
1733104500000|2024-12-02 01:55:00|11748.4|11742.4|11747|11741|11748.5|11742.5|11747|11741|0
1733104800000|2024-12-02 02:00:00|11745.5|11739.5|11747|11741|11747|11741|11745.5|11739.5|0
1733105100000|2024-12-02 02:05:00|11746.3|11740.3|11746.3|11740.3|11747|11741|11745.5|11739.5|0
1733105400000|2024-12-02 02:10:00|11745.5|11739.5|11745.5|11739.5|11747|11741|11745.5|11739.5|0
1733105700000|2024-12-02 02:15:00|11744.1|11738.1|11748.4|11742.4|11748.5|11742.5|11744.1|11738.1|0
1733106000000|2024-12-02 02:20:00|11747|11741|11749.8|11743.8|11749.8|11743.8|11745.6|11739.6|0
1733106300000|2024-12-02 02:25:00|11750.5|11744.5|11751.3|11745.3|11751.3|11745.3|11749.8|11743.8|0
1733106600000|2024-12-02 02:30:00|11752.7|11746.7|11749.8|11743.8|11752.7|11746.7|11749.1|11743.1|0
1733106900000|2024-12-02 02:35:00|11749.1|11743.1|11748.4|11742.4|11749.8|11743.8|11748.4|11742.4|0
1733107200000|2024-12-02 02:40:00|11747|11741|11749.8|11743.8|11749.8|11743.8|11747|11741|0
1733107500000|2024-12-02 02:45:00|11751.3|11745.3|11751.3|11745.3|11751.3|11745.3|11749.8|11743.8|0
1733107800000|2024-12-02 02:50:00|11749.8|11743.8|11749.8|11743.8|11751.3|11745.3|11749.8|11743.8|0
1733108400000|2024-12-02 03:00:00|11751.3|11745.3|11749.8|11743.8|11752.7|11746.7|11749.8|11743.8|0
1733108700000|2024-12-02 03:05:00|11750.5|11744.5|11749.8|11743.8|11750.5|11744.5|11747|11741|0
1733109000000|2024-12-02 03:10:00|11750.5|11744.5|11749.8|11743.8|11750.5|11744.5|11749.8|11743.8|0
1733109300000|2024-12-02 03:15:00|11748.4|11742.4|11748.4|11742.4|11748.4|11742.4|11748.4|11742.4|0
1733109600000|2024-12-02 03:20:00|11747|11741|11747|11741|11747|11741|11745.5|11739.5|0
1733109900000|2024-12-02 03:25:00|11747.7|11741.7|11748.4|11742.4|11748.4|11742.4|11745.5|11739.5|0
1733110200000|2024-12-02 03:30:00|11747|11741|11747|11741|11748.4|11742.4|11747|11741|0
1733110500000|2024-12-02 03:35:00|11745.6|11739.6|11745.6|11739.6|11747|11741|11745.6|11739.6|0
1733110800000|2024-12-02 03:40:00|11744.9|11738.9|11748.4|11742.4|11748.4|11742.4|11744.9|11738.9|0
1733111100000|2024-12-02 03:45:00|11749.8|11743.8|11748.4|11742.4|11749.8|11743.8|11748.4|11742.4|0
1733111400000|2024-12-02 03:50:00|11748.3|11742.3|11749.7|11743.7|11749.8|11743.8|11747.6|11741.6|0
1733111700000|2024-12-02 03:55:00|11749.8|11743.8|11749.8|11743.8|11749.8|11743.8|11747.6|11741.6|0
1733112000000|2024-12-02 04:00:00|11749|11743|11754.1|11748.1|11754.1|11748.1|11749|11743|0
1733112300000|2024-12-02 04:05:00|11755.5|11749.5|11749|11743|11755.5|11749.5|11749|11743|0
1733112600000|2024-12-02 04:10:00|11749.8|11743.8|11752.6|11746.6|11752.6|11746.6|11749|11743|0
1733112900000|2024-12-02 04:15:00|11751.2|11745.2|11751.2|11745.2|11751.2|11745.2|11749.7|11743.7|0
1733113200000|2024-12-02 04:20:00|11749.7|11743.7|11751.2|11745.2|11751.2|11745.2|11749|11743|0
1733113500000|2024-12-02 04:25:00|11752.6|11746.6|11752.6|11746.6|11752.7|11746.7|11752.6|11746.6|0
1733113800000|2024-12-02 04:30:00|11752.7|11746.7|11754.1|11748.1|11754.1|11748.1|11752.6|11746.6|0
1733114100000|2024-12-02 04:35:00|11753.4|11747.4|11752|11746|11754.2|11748.2|11752|11746|0
1733114400000|2024-12-02 04:40:00|11751.3|11745.3|11752|11746|11752.7|11746.7|11751.3|11745.3|0
1733114700000|2024-12-02 04:45:00|11752.7|11746.7|11749.8|11743.8|11752.7|11746.7|11748.4|11742.4|0
1733115000000|2024-12-02 04:50:00|11749.1|11743.1|11746.9|11740.9|11749.8|11743.8|11746.2|11740.2|0
1733115300000|2024-12-02 04:55:00|11747.6|11741.6|11747.6|11741.6|11749.8|11743.8|11746.2|11740.2|0
1733115600000|2024-12-02 05:00:00|11746.9|11740.9|11746.3|11740.3|11746.9|11740.9|11744|11738|0
1733115900000|2024-12-02 05:05:00|11745.5|11739.5|11746.3|11740.3|11747|11741|11745.5|11739.5|0
1733116200000|2024-12-02 05:10:00|11747|11741|11739.8|11733.8|11747|11741|11734.1|11728.1|0
1733116500000|2024-12-02 05:15:00|11737.7|11731.7|11737.8|11731.8|11738.5|11732.5|11736.2|11730.2|0
1733116800000|2024-12-02 05:20:00|11737.1|11731.1|11737.8|11731.8|11738.5|11732.5|11737|11731|0
1733117100000|2024-12-02 05:25:00|11737|11731|11738.5|11732.5|11738.5|11732.5|11737|11731|0
1733117400000|2024-12-02 05:30:00|11739.9|11733.9|11739.2|11733.2|11739.9|11733.9|11738.5|11732.5|0
1733117700000|2024-12-02 05:35:00|11738.5|11732.5|11738.5|11732.5|11739.2|11733.2|11736.3|11730.3|0
1733118000000|2024-12-02 05:40:00|11739.9|11733.9|11737.8|11731.8|11739.9|11733.9|11737.1|11731.1|0
1733118300000|2024-12-02 05:45:00|11737.1|11731.1|11736.4|11730.4|11737.8|11731.8|11735.6|11729.6|0
1733118600000|2024-12-02 05:50:00|11735.7|11729.7|11730.8|11724.8|11737.1|11731.1|11728.5|11722.5|0
1733118900000|2024-12-02 05:55:00|11732.3|11726.3|11730.8|11724.8|11736.5|11730.5|11730.8|11724.8|0
1733119200000|2024-12-02 06:00:00|11729.4|11723.4|11731.5|11725.5|11731.5|11725.5|11725.8|11719.8|0
1733119500000|2024-12-02 06:05:00|11730.8|11724.8|11725.7|11719.7|11731.5|11725.5|11725|11719|0
1733119800000|2024-12-02 06:10:00|11725|11719|11725.7|11719.7|11726.5|11720.5|11723.6|11717.6|0
1733120100000|2024-12-02 06:15:00|11725|11719|11726.4|11720.4|11727.9|11721.9|11724.3|11718.3|0
1733120400000|2024-12-02 06:20:00|11725|11719|11726.5|11720.5|11727.1|11721.1|11723.6|11717.6|0
1733120700000|2024-12-02 06:25:00|11727.2|11721.2|11729.4|11723.4|11733.7|11727.7|11726.5|11720.5|0
1733121000000|2024-12-02 06:30:00|11728.6|11722.6|11732.1|11726.1|11732.8|11726.8|11725.1|11719.1|0
1733121300000|2024-12-02 06:35:00|11730.7|11724.7|11733.5|11727.5|11734.2|11728.2|11729.2|11723.2|0
1733121600000|2024-12-02 06:40:00|11732.1|11726.1|11732.8|11726.8|11733.5|11727.5|11729.2|11723.2|0
1733121900000|2024-12-02 06:45:00|11732.1|11726.1|11733.6|11727.6|11735|11729|11728.5|11722.5|0
1733122200000|2024-12-02 06:50:00|11732.8|11726.8|11730.7|11724.7|11732.9|11726.9|11729.3|11723.3|0
1733122500000|2024-12-02 06:55:00|11730.8|11724.8|11732.9|11726.9|11732.9|11726.9|11730.7|11724.7|0
1733122800000|2024-12-02 07:00:00|11733.6|11727.6|11742|11740|11753|11751|11727.5|11725.5|29
1733123100000|2024-12-02 07:05:00|11742.5|11740.5|11731|11729|11742.5|11740.5|11728.5|11726.5|38
1733123400000|2024-12-02 07:10:00|11731.5|11729.5|11725|11723|11733|11731|11724|11722|14
1733123700000|2024-12-02 07:15:00|11724.5|11722.5|11726|11724|11728|11726|11723.5|11721.5|20
1733124000000|2024-12-02 07:20:00|11726.5|11724.5|11733.5|11731.5|11734|11732|11726|11724|34
1733124300000|2024-12-02 07:25:00|11733|11731|11731.5|11729.5|11735.5|11733.5|11729|11727|55
1733124600000|2024-12-02 07:30:00|11731|11729|11730.5|11728.5|11734|11732|11722|11720|24
1733124900000|2024-12-02 07:35:00|11730|11728|11725.5|11723.5|11731.5|11729.5|11724|11722|12
1733125200000|2024-12-02 07:40:00|11727.5|11725.5|11735.5|11733.5|11735.5|11733.5|11726|11724|7
1733125500000|2024-12-02 07:45:00|11736|11734|11734.5|11732.5|11739.5|11737.5|11733.5|11731.5|17
1733125800000|2024-12-02 07:50:00|11734|11732|11736.5|11734.5|11741.5|11739.5|11728|11726|29
1733126100000|2024-12-02 07:55:00|11736|11734|11723|11721|11742.5|11740.5|11721|11719|152
1733126400000|2024-12-02 08:00:00|11721|11719|11736|11734|11736.5|11734.5|11720|11718|420
1733126700000|2024-12-02 08:05:00|11735|11733|11762|11760|11762|11760|11732|11730|216
1733127000000|2024-12-02 08:10:00|11762.5|11760.5|11754|11752|11769|11767|11754|11752|208
1733127300000|2024-12-02 08:15:00|11754.5|11752.5|11761|11759|11761|11759|11751|11749|96
1733127600000|2024-12-02 08:20:00|11761.5|11759.5|11765|11763|11767.5|11765.5|11760|11758|80
1733127900000|2024-12-02 08:25:00|11765.5|11763.5|11757|11755|11768|11766|11753.5|11751.5|67
1733128200000|2024-12-02 08:30:00|11756|11754|11769|11767|11770|11768|11754.5|11752.5|146
1733128500000|2024-12-02 08:35:00|11769.5|11767.5|11767|11765|11777.5|11775.5|11764.5|11762.5|144
1733128800000|2024-12-02 08:40:00|11766.7|11764.7|11768.7|11766.7|11774.2|11772.2|11764.7|11762.7|149
1733129100000|2024-12-02 08:45:00|11763.7|11761.7|11768.7|11766.7|11771.7|11769.7|11762.7|11760.7|137
1733129400000|2024-12-02 08:50:00|11768.2|11766.2|11759.7|11757.7|11769.7|11767.7|11757.2|11755.2|93
1733129700000|2024-12-02 08:55:00|11759.2|11757.2|11763.7|11761.7|11763.7|11761.7|11754.7|11752.7|81
1733130000000|2024-12-02 09:00:00|11763.2|11761.2|11769.2|11767.2|11772.7|11770.7|11763.2|11761.2|109
1733130300000|2024-12-02 09:05:00|11768.7|11766.7|11767.7|11765.7|11769.2|11767.2|11758.2|11756.2|105
1733130600000|2024-12-02 09:10:00|11767.2|11765.2|11772.7|11770.7|11775.2|11773.2|11766.7|11764.7|66
1733130900000|2024-12-02 09:15:00|11773.2|11771.2|11772.2|11770.2|11774.7|11772.7|11768.7|11766.7|52
1733131200000|2024-12-02 09:20:00|11772.7|11770.7|11768.7|11766.7|11775.7|11773.7|11767.7|11765.7|99
1733131500000|2024-12-02 09:25:00|11769.2|11767.2|11773.2|11771.2|11777.7|11775.7|11768.2|11766.2|78
1733131800000|2024-12-02 09:30:00|11772.7|11770.7|11778.7|11776.7|11783.2|11781.2|11771.2|11769.2|162
1733132100000|2024-12-02 09:35:00|11779.2|11777.2|11784.7|11782.7|11787.2|11785.2|11776.2|11774.2|78
1733132400000|2024-12-02 09:40:00|11783.7|11781.7|11783.7|11781.7|11784.7|11782.7|11780.2|11778.2|49
1733132700000|2024-12-02 09:45:00|11784.7|11782.7|11786.7|11784.7|11790.7|11788.7|11782.2|11780.2|99
1733133000000|2024-12-02 09:50:00|11786.2|11784.2|11789.7|11787.7|11790.7|11788.7|11786.2|11784.2|61
1733133300000|2024-12-02 09:55:00|11789.2|11787.2|11784.7|11782.7|11789.7|11787.7|11782.2|11780.2|69
1733133600000|2024-12-02 10:00:00|11784.2|11782.2|11784.7|11782.7|11787.7|11785.7|11777.7|11775.7|131
1733133900000|2024-12-02 10:05:00|11785.2|11783.2|11792.7|11790.7|11799.2|11797.2|11783.7|11781.7|84
1733134200000|2024-12-02 10:10:00|11792.2|11790.2|11800.7|11798.7|11802.7|11800.7|11788.2|11786.2|224
1733134500000|2024-12-02 10:15:00|11801.2|11799.2|11809.7|11807.7|11812.7|11810.7|11799.7|11797.7|155
1733134800000|2024-12-02 10:20:00|11810.2|11808.2|11815.2|11813.2|11819.2|11817.2|11810.2|11808.2|108
1733135100000|2024-12-02 10:25:00|11814.7|11812.7|11808.7|11806.7|11817.7|11815.7|11805.7|11803.7|93
1733135400000|2024-12-02 10:30:00|11809.2|11807.2|11809.2|11807.2|11809.2|11807.2|11804.7|11802.7|217
1733135700000|2024-12-02 10:35:00|11808.7|11806.7|11808.2|11806.2|11812.7|11810.7|11806.2|11804.2|87
1733136000000|2024-12-02 10:40:00|11808.7|11806.7|11807.2|11805.2|11812.7|11810.7|11807.2|11805.2|62
1733136300000|2024-12-02 10:45:00|11806.7|11804.7|11800.7|11798.7|11808.2|11806.2|11800.2|11798.2|80
1733136600000|2024-12-02 10:50:00|11800.2|11798.2|11800.7|11798.7|11802.7|11800.7|11798.7|11796.7|59
1733136900000|2024-12-02 10:55:00|11801.2|11799.2|11800.7|11798.7|11801.7|11799.7|11796.2|11794.2|43
1733137200000|2024-12-02 11:00:00|11801.2|11799.2|11814.7|11812.7|11816.2|11814.2|11800.7|11798.7|158
1733137500000|2024-12-02 11:05:00|11815.2|11813.2|11813.7|11811.7|11816.2|11814.2|11808.7|11806.7|122
1733137800000|2024-12-02 11:10:00|11814.2|11812.2|11814.7|11812.7|11818.7|11816.7|11811.2|11809.2|94
1733138100000|2024-12-02 11:15:00|11815.2|11813.2|11822.7|11820.7|11823.2|11821.2|11814.2|11812.2|250
1733138400000|2024-12-02 11:20:00|11823.2|11821.2|11826.7|11824.7|11827.2|11825.2|11821.2|11819.2|89
1733138700000|2024-12-02 11:25:00|11827.2|11825.2|11819.2|11817.2|11827.2|11825.2|11819.2|11817.2|51
1733139000000|2024-12-02 11:30:00|11819.7|11817.7|11818.7|11816.7|11825.7|11823.7|11818.2|11816.2|124
1733139300000|2024-12-02 11:35:00|11819.2|11817.2|11820.2|11818.2|11821.7|11819.7|11814.7|11812.7|80
1733139600000|2024-12-02 11:40:00|11820.7|11818.7|11822.7|11820.7|11824.2|11822.2|11817.7|11815.7|67
1733139900000|2024-12-02 11:45:00|11823.2|11821.2|11824.2|11822.2|11827.2|11825.2|11817.2|11815.2|158
1733140200000|2024-12-02 11:50:00|11823.2|11821.2|11829.2|11827.2|11830.7|11828.7|11819.2|11817.2|146
1733140500000|2024-12-02 11:55:00|11830.2|11828.2|11826.7|11824.7|11832.2|11830.2|11825.2|11823.2|140
1733140800000|2024-12-02 12:00:00|11827.2|11825.2|11830.2|11828.2|11830.2|11828.2|11819.7|11817.7|113
1733141100000|2024-12-02 12:05:00|11830.7|11828.7|11837.2|11835.2|11839.7|11837.7|11829.7|11827.7|154
1733141400000|2024-12-02 12:10:00|11836.7|11834.7|11844.2|11842.2|11846.7|11844.7|11836.2|11834.2|202
1733141700000|2024-12-02 12:15:00|11843.7|11841.7|11838.2|11836.2|11844.2|11842.2|11834.7|11832.7|125
1733142000000|2024-12-02 12:20:00|11838.7|11836.7|11835.2|11833.2|11841.2|11839.2|11833.2|11831.2|113
1733142300000|2024-12-02 12:25:00|11834.7|11832.7|11836.7|11834.7|11837.7|11835.7|11831.7|11829.7|89
1733142600000|2024-12-02 12:30:00|11836.2|11834.2|11830.2|11828.2|11839.7|11837.7|11826.7|11824.7|150
1733142900000|2024-12-02 12:35:00|11829.7|11827.7|11834.2|11832.2|11834.7|11832.7|11824.7|11822.7|115
1733143200000|2024-12-02 12:40:00|11833.1|11831.1|11840.1|11838.1|11842.1|11840.1|11829.6|11827.6|62
1733143500000|2024-12-02 12:45:00|11839.1|11837.1|11846.6|11844.6|11849.1|11847.1|11839.1|11837.1|69
1733143800000|2024-12-02 12:50:00|11847.1|11845.1|11848.1|11846.1|11850.1|11848.1|11846.1|11844.1|62
1733144100000|2024-12-02 12:55:00|11848.6|11846.6|11847.1|11845.1|11851.1|11849.1|11845.1|11843.1|73
1733144400000|2024-12-02 13:00:00|11847.6|11845.6|11850.6|11848.6|11851.1|11849.1|11843.1|11841.1|83
1733144700000|2024-12-02 13:05:00|11849.6|11847.6|11851.1|11849.1|11852.1|11850.1|11846.1|11844.1|193
1733145000000|2024-12-02 13:10:00|11851.6|11849.6|11846.1|11844.1|11852.6|11850.6|11843.1|11841.1|148
1733145300000|2024-12-02 13:15:00|11845.6|11843.6|11851.1|11849.1|11854.1|11852.1|11843.1|11841.1|163
1733145600000|2024-12-02 13:20:00|11851.6|11849.6|11857.1|11855.1|11857.1|11855.1|11851.1|11849.1|74
1733145900000|2024-12-02 13:25:00|11858.1|11856.1|11854.1|11852.1|11860.1|11858.1|11853.1|11851.1|135
1733146200000|2024-12-02 13:30:00|11854.6|11852.6|11855.6|11853.6|11856.6|11854.6|11851.1|11849.1|60
1733146500000|2024-12-02 13:35:00|11856.1|11854.1|11850.6|11848.6|11856.6|11854.6|11847.1|11845.1|115
1733146800000|2024-12-02 13:40:00|11851.1|11849.1|11859.6|11857.6|11862.6|11860.6|11849.6|11847.6|384
1733147100000|2024-12-02 13:45:00|11860.1|11858.1|11852.6|11850.6|11861.1|11859.1|11851.6|11849.6|106
1733147400000|2024-12-02 13:50:00|11853.1|11851.1|11845.6|11843.6|11856.1|11854.1|11840.1|11838.1|126
1733147700000|2024-12-02 13:55:00|11845.1|11843.1|11838.6|11836.6|11847.1|11845.1|11833.1|11831.1|114
1733148000000|2024-12-02 14:00:00|11838.1|11836.1|11824.1|11822.1|11840.6|11838.6|11821.6|11819.6|1178
1733148300000|2024-12-02 14:05:00|11824.6|11822.6|11818.1|11816.1|11825.1|11823.1|11814.6|11812.6|183
1733148600000|2024-12-02 14:10:00|11818.6|11816.6|11820.1|11818.1|11823.1|11821.1|11813.6|11811.6|138
1733148900000|2024-12-02 14:15:00|11820.6|11818.6|11826.1|11824.1|11828.6|11826.6|11820.6|11818.6|98
1733149200000|2024-12-02 14:20:00|11825.1|11823.1|11832.1|11830.1|11835.6|11833.6|11824.1|11822.1|98
1733149500000|2024-12-02 14:25:00|11832.6|11830.6|11836.1|11834.1|11838.6|11836.6|11831.1|11829.1|109
1733149800000|2024-12-02 14:30:00|11836.6|11834.6|11825.1|11823.1|11837.1|11835.1|11823.1|11821.1|309
1733150100000|2024-12-02 14:35:00|11824.6|11822.6|11821.6|11819.6|11825.1|11823.1|11814.1|11812.1|227
1733150400000|2024-12-02 14:40:00|11822.1|11820.1|11817.1|11815.1|11826.1|11824.1|11816.1|11814.1|182
1733150700000|2024-12-02 14:45:00|11817.6|11815.6|11810.1|11808.1|11817.6|11815.6|11809.1|11807.1|181
1733151000000|2024-12-02 14:50:00|11810.6|11808.6|11797.1|11795.1|11812.6|11810.6|11795.1|11793.1|266
1733151300000|2024-12-02 14:55:00|11797.6|11795.6|11790.1|11788.1|11798.1|11796.1|11787.1|11785.1|346
1733151600000|2024-12-02 15:00:00|11792.6|11790.6|11784.1|11782.1|11794.1|11792.1|11776.6|11774.6|271
1733151900000|2024-12-02 15:05:00|11783.6|11781.6|11784.6|11782.6|11788.1|11786.1|11774.6|11772.6|286
1733152200000|2024-12-02 15:10:00|11786.3|11784.3|11791.3|11789.3|11801.3|11799.3|11779.8|11777.8|172
1733152500000|2024-12-02 15:15:00|11792.3|11790.3|11785.3|11783.3|11795.3|11793.3|11783.3|11781.3|89
1733152800000|2024-12-02 15:20:00|11785.8|11783.8|11792.3|11790.3|11793.3|11791.3|11781.3|11779.3|141
1733153100000|2024-12-02 15:25:00|11791.8|11789.8|11785.3|11783.3|11792.8|11790.8|11780.8|11778.8|191
1733153400000|2024-12-02 15:30:00|11784.8|11782.8|11784.8|11782.8|11790.3|11788.3|11780.8|11778.8|183
1733153700000|2024-12-02 15:35:00|11785.3|11783.3|11799.3|11797.3|11801.3|11799.3|11785.3|11783.3|188
1733154000000|2024-12-02 15:40:00|11799.8|11797.8|11808.3|11806.3|11809.3|11807.3|11799.3|11797.3|132
1733154300000|2024-12-02 15:45:00|11808.8|11806.8|11808.8|11806.8|11811.8|11809.8|11806.3|11804.3|124
1733154600000|2024-12-02 15:50:00|11809.3|11807.3|11804.3|11802.3|11811.8|11809.8|11800.8|11798.8|170
1733154900000|2024-12-02 15:55:00|11803.8|11801.8|11807.3|11805.3|11807.8|11805.8|11801.3|11799.3|167
1733155200000|2024-12-02 16:00:00|11808.3|11806.3|11816.3|11814.3|11817.3|11815.3|11807.3|11805.3|243
1733155500000|2024-12-02 16:05:00|11816.8|11814.8|11828.3|11826.3|11828.8|11826.8|11813.8|11811.8|225
1733155800000|2024-12-02 16:10:00|11828.8|11826.8|11837.3|11835.3|11837.8|11835.8|11824.8|11822.8|280
1733156100000|2024-12-02 16:15:00|11837.8|11835.8|11836.8|11834.8|11840.8|11838.8|11832.3|11830.3|508
1733156400000|2024-12-02 16:20:00|11835.8|11833.8|11831.8|11829.8|11835.8|11833.8|11824.3|11822.3|434
1733156700000|2024-12-02 16:25:00|11831.3|11829.3|11827.8|11825.8|11832.8|11830.8|11820.8|11818.8|1493
1733157000000|2024-12-02 16:30:00|11829.8|11827.8|11837.8|11835.8|11840.3|11838.3|11828.8|11826.8|901
1733157300000|2024-12-02 16:35:00|11838.3|11836.3|11849.3|11847.3|11852.8|11850.8|11837.8|11835.8|325
1733157600000|2024-12-02 16:40:00|11849.8|11847.8|11840.8|11838.8|11849.8|11847.8|11840.8|11838.8|141
1733157900000|2024-12-02 16:45:00|11841.3|11839.3|11838.3|11836.3|11846.3|11844.3|11835.8|11833.8|296
1733158200000|2024-12-02 16:50:00|11838.8|11836.8|11832.3|11830.3|11838.8|11836.8|11830.8|11828.8|99
1733158500000|2024-12-02 16:55:00|11832.8|11830.8|11832.8|11830.8|11833.3|11831.3|11830.3|11828.3|31
1733158800000|2024-12-02 17:00:00|11833.3|11831.3|11827.3|11825.3|11833.8|11831.8|11827.3|11825.3|609
1733159100000|2024-12-02 17:05:00|11827.8|11825.8|11830.3|11828.3|11830.3|11828.3|11826.8|11824.8|31
1733159400000|2024-12-02 17:10:00|11830.8|11828.8|11830.8|11828.8|11831.8|11829.8|11826.8|11824.8|31
1733159700000|2024-12-02 17:15:00|11830.3|11828.3|11830.3|11828.3|11832.8|11830.8|11829.3|11827.3|21
1733160000000|2024-12-02 17:20:00|11830.8|11828.8|11833.3|11831.3|11834.3|11832.3|11829.3|11827.3|5
1733160300000|2024-12-02 17:25:00|11833.8|11831.8|11832.3|11830.3|11835.3|11833.3|11830.8|11828.8|6
1733160600000|2024-12-02 17:30:00|11831.8|11829.8|11834.3|11832.3|11835.3|11833.3|11830.8|11828.8|12
1733160900000|2024-12-02 17:35:00|11834.8|11832.8|11837.3|11835.3|11839.3|11837.3|11834.8|11832.8|5
1733161200000|2024-12-02 17:40:00|11837.8|11835.8|11838.8|11836.8|11839.8|11837.8|11836.8|11834.8|27
1733161500000|2024-12-02 17:45:00|11839.3|11837.3|11841.3|11839.3|11841.3|11839.3|11839.3|11837.3|7
1733161800000|2024-12-02 17:50:00|11840.8|11838.8|11842.3|11840.3|11842.3|11840.3|11838.8|11836.8|18
1733162100000|2024-12-02 17:55:00|11842.8|11840.8|11838.3|11836.3|11843.3|11841.3|11838.3|11836.3|7
1733162400000|2024-12-02 18:00:00|11838.8|11836.8|11839.3|11837.3|11839.3|11837.3|11836.3|11834.3|10
1733162700000|2024-12-02 18:05:00|11838.8|11836.8|11837.3|11835.3|11839.3|11837.3|11835.3|11833.3|25
1733163000000|2024-12-02 18:10:00|11837.8|11835.8|11835.3|11833.3|11838.3|11836.3|11834.8|11832.8|36
1733163300000|2024-12-02 18:15:00|11834.8|11832.8|11835.3|11833.3|11836.3|11834.3|11834.3|11832.3|11
1733163600000|2024-12-02 18:20:00|11835.8|11833.8|11836.8|11834.8|11837.3|11835.3|11833.3|11831.3|15
1733163900000|2024-12-02 18:25:00|11835.8|11833.8|11837.3|11835.3|11838.3|11836.3|11835.8|11833.8|76
1733164200000|2024-12-02 18:30:00|11837.8|11835.8|11838.3|11836.3|11839.3|11837.3|11836.8|11834.8|9
1733164500000|2024-12-02 18:35:00|11837.8|11835.8|11837.3|11835.3|11838.3|11836.3|11835.3|11833.3|6
1733164800000|2024-12-02 18:40:00|11837.8|11835.8|11837.3|11835.3|11839.8|11837.8|11837.3|11835.3|33
1733165100000|2024-12-02 18:45:00|11837.8|11835.8|11837.8|11835.8|11838.3|11836.3|11835.3|11833.3|16
1733165400000|2024-12-02 18:50:00|11837.3|11835.3|11838.3|11836.3|11839.8|11837.8|11836.8|11834.8|37
1733165700000|2024-12-02 18:55:00|11838.8|11836.8|11836.8|11834.8|11839.8|11837.8|11836.8|11834.8|73
1733166000000|2024-12-02 19:00:00|11835.8|11833.8|11837.8|11835.8|11838.3|11836.3|11835.3|11833.3|20
1733166300000|2024-12-02 19:05:00|11836.8|11834.8|11837.8|11835.8|11838.3|11836.3|11836.3|11834.3|13
1733166600000|2024-12-02 19:10:00|11837.3|11835.3|11834.3|11832.3|11838.8|11836.8|11834.3|11832.3|22
1733166900000|2024-12-02 19:15:00|11833.8|11831.8|11833.3|11831.3|11835.3|11833.3|11831.3|11829.3|9
1733167200000|2024-12-02 19:20:00|11832.8|11830.8|11834.3|11832.3|11834.3|11832.3|11829.8|11827.8|14
1733167500000|2024-12-02 19:25:00|11833.8|11831.8|11837.8|11835.8|11838.8|11836.8|11833.3|11831.3|3
1733167800000|2024-12-02 19:30:00|11837.3|11835.3|11838.8|11836.8|11841.8|11839.8|11836.8|11834.8|29
1733168100000|2024-12-02 19:35:00|11838.3|11836.3|11841.8|11839.8|11843.3|11841.3|11838.3|11836.3|36
1733168400000|2024-12-02 19:40:00|11842.3|11840.3|11841.8|11839.8|11843.3|11841.3|11840.3|11838.3|12
1733168700000|2024-12-02 19:45:00|11842.3|11840.3|11844.3|11842.3|11845.3|11843.3|11841.3|11839.3|7
1733169000000|2024-12-02 19:50:00|11844.8|11842.8|11844.3|11842.3|11845.8|11843.8|11842.3|11840.3|17
1733169300000|2024-12-02 19:55:00|11844.8|11842.8|11847.8|11845.8|11848.8|11846.8|11844.3|11842.3|6
1733169600000|2024-12-02 20:00:00|11847.3|11845.3|11844.3|11842.3|11847.8|11845.8|11843.3|11841.3|42
1733169900000|2024-12-02 20:05:00|11844.8|11842.8|11845.3|11843.3|11845.8|11843.8|11843.8|11841.8|12
1733170200000|2024-12-02 20:10:00|11845.8|11843.8|11846.3|11844.3|11848.8|11846.8|11845.3|11843.3|14
1733170500000|2024-12-02 20:15:00|11845.8|11843.8|11842.3|11840.3|11848.3|11846.3|11840.8|11838.8|19
1733170800000|2024-12-02 20:20:00|11842.8|11840.8|11847.3|11845.3|11848.3|11846.3|11841.8|11839.8|55
1733171100000|2024-12-02 20:25:00|11846.8|11844.8|11846.8|11844.8|11848.8|11846.8|11846.3|11844.3|19
1733171400000|2024-12-02 20:30:00|11846.3|11844.3|11846.3|11844.3|11847.3|11845.3|11845.3|11843.3|52
1733171700000|2024-12-02 20:35:00|11846.8|11844.8|11846.3|11844.3|11846.8|11844.8|11845.3|11843.3|15
1733172000000|2024-12-02 20:40:00|11846.8|11844.8|11843.8|11841.8|11847.3|11845.3|11843.3|11841.3|17
1733172300000|2024-12-02 20:45:00|11843.3|11841.3|11842.3|11840.3|11843.3|11841.3|11839.3|11837.3|14
1733172600000|2024-12-02 20:50:00|11841.8|11839.8|11841.8|11839.8|11846.3|11844.3|11840.3|11838.3|19
1733172900000|2024-12-02 20:55:00|11842.3|11840.3|11843.9|11837.9|11843.9|11840.8|11839.3|11837.3|24
1733173200000|2024-12-02 21:00:00|11845|11839|11846|11840|11847.3|11841.3|11843.8|11837.8|0
1733173500000|2024-12-02 21:05:00|11845.4|11839.4|11848.3|11842.3|11848.5|11842.5|11844.8|11838.8|0
1733173800000|2024-12-02 21:10:00|11848.6|11842.6|11848.3|11842.3|11849.8|11843.8|11847.5|11841.5|0
1733174100000|2024-12-02 21:15:00|11848|11842|11846|11840|11848.9|11842.9|11846|11840|0
1733174400000|2024-12-02 21:20:00|11845.8|11839.8|11847.5|11841.5|11847.7|11841.7|11845.1|11839.1|0
1733174700000|2024-12-02 21:25:00|11847.4|11841.4|11845.1|11839.1|11847.4|11841.4|11845.1|11839.1|0
1733175000000|2024-12-02 21:30:00|11844.8|11838.8|11846|11840|11846|11840|11844.5|11838.5|0
1733175300000|2024-12-02 21:35:00|11846.1|11840.1|11846.9|11840.9|11846.9|11840.9|11845.7|11839.7|0
1733175600000|2024-12-02 21:40:00|11846.7|11840.7|11844.7|11838.7|11846.9|11840.9|11843.8|11837.8|0
1733175900000|2024-12-02 21:45:00|11844.4|11838.4|11844.4|11838.4|11844.7|11838.7|11843.8|11837.8|0
1733176200000|2024-12-02 21:50:00|11844.1|11838.1|11845.6|11839.6|11845.6|11839.6|11843.8|11837.8|0
1733176500000|2024-12-02 21:55:00|11845.4|11839.4|11844.5|11838.5|11845.6|11839.6|11843.2|11837.2|0
1733176800000|2024-12-02 22:00:00|11844.4|11838.4|11843.8|11837.8|11844.6|11838.6|11843.8|11837.8|0
1733177100000|2024-12-02 22:05:00|11843.7|11837.7|11842.8|11836.8|11844|11838|11842.8|11836.8|0
1733177400000|2024-12-02 22:10:00|11842.9|11836.9|11844|11838|11844.1|11838.1|11842.9|11836.9|0
1733177700000|2024-12-02 22:15:00|11844.1|11838.1|11844.7|11838.7|11844.7|11838.7|11844.1|11838.1|0
1733178000000|2024-12-02 22:20:00|11845.1|11839.1|11844.8|11838.8|11845.1|11839.1|11844.7|11838.7|0
1733178300000|2024-12-02 22:25:00|11844.7|11838.7|11844.7|11838.7|11844.7|11838.7|11844.7|11838.7|0
1733178900000|2024-12-02 22:35:00|11844.8|11838.8|11844.2|11838.2|11844.8|11838.8|11844.2|11838.2|0
1733179500000|2024-12-02 22:45:00|11844.3|11838.3|11844.5|11838.5|11844.8|11838.8|11844.3|11838.3|0
1733179800000|2024-12-02 22:50:00|11844.4|11838.4|11844.2|11838.2|11844.5|11838.5|11844.2|11838.2|0
1733180100000|2024-12-02 22:55:00|11844.3|11838.3|11844.7|11838.7|11844.8|11838.8|11844.3|11838.3|0
1733180400000|2024-12-02 23:00:00|11844.6|11838.6|11843.1|11837.1|11844.6|11838.6|11841.8|11835.8|0
1733180700000|2024-12-02 23:05:00|11843.2|11837.2|11844.1|11838.1|11844.1|11838.1|11842.6|11836.6|0
1733181000000|2024-12-02 23:10:00|11844|11838|11844.4|11838.4|11844.7|11838.7|11843.5|11837.5|0
1733181300000|2024-12-02 23:15:00|11844.7|11838.7|11845.6|11839.6|11845.6|11839.6|11844.4|11838.4|0
1733181600000|2024-12-02 23:20:00|11845.7|11839.7|11847.9|11841.9|11848.2|11842.2|11845.6|11839.6|0
1733181900000|2024-12-02 23:25:00|11847.8|11841.8|11846.7|11840.7|11847.9|11841.9|11846.4|11840.4|0
1733182200000|2024-12-02 23:30:00|11846.9|11840.9|11845.6|11839.6|11847|11841|11845.3|11839.3|0
1733182500000|2024-12-02 23:35:00|11845.9|11839.9|11844.7|11838.7|11846.1|11840.1|11844.7|11838.7|0
1733182800000|2024-12-02 23:40:00|11845|11839|11844.8|11838.8|11845|11839|11844|11838|0
1733183100000|2024-12-02 23:45:00|11844.5|11838.5|11845.4|11839.4|11845.4|11839.4|11844.5|11838.5|0
1733183400000|2024-12-02 23:50:00|11845.7|11839.7|11846.6|11840.6|11846.9|11840.9|11845.7|11839.7|0
1733183700000|2024-12-02 23:55:00|11846.7|11840.7|11846|11840|11846.9|11840.9|11845.9|11839.9|0
1733184000000|2024-12-03 00:00:00|11846.6|11840.6|11846.3|11840.3|11847.2|11841.2|11846.3|11840.3|0
1733184300000|2024-12-03 00:05:00|11846.4|11840.4|11845.9|11839.9|11846.9|11840.9|11845.7|11839.7|0
1733184600000|2024-12-03 00:10:00|11846.1|11840.1|11843.1|11837.1|11846.2|11840.2|11842.8|11836.8|0
1733184900000|2024-12-03 00:15:00|11843.3|11837.3|11850.4|11844.4|11850.5|11844.5|11843.1|11837.1|0
1733185200000|2024-12-03 00:20:00|11850.5|11844.5|11846.9|11840.9|11851.9|11845.9|11846.2|11840.2|0
1733185500000|2024-12-03 00:25:00|11847.6|11841.6|11845.5|11839.5|11847.6|11841.6|11844.8|11838.8|0
1733185800000|2024-12-03 00:30:00|11844.8|11838.8|11846.2|11840.2|11846.2|11840.2|11844.8|11838.8|0
1733186100000|2024-12-03 00:35:00|11844.8|11838.8|11847.6|11841.6|11847.6|11841.6|11844.7|11838.7|0
1733186400000|2024-12-03 00:40:00|11846.9|11840.9|11847.6|11841.6|11847.6|11841.6|11846.1|11840.1|0
1733186700000|2024-12-03 00:45:00|11848.3|11842.3|11846.2|11840.2|11849|11843|11846.2|11840.2|0
1733187000000|2024-12-03 00:50:00|11844.7|11838.7|11844.7|11838.7|11845.5|11839.5|11844.7|11838.7|0
1733187300000|2024-12-03 00:55:00|11844.8|11838.8|11844.7|11838.7|11844.8|11838.8|11844.7|11838.7|0
1733187600000|2024-12-03 01:00:00|11843.3|11837.3|11842.6|11836.6|11844.7|11838.7|11841.9|11835.9|0
1733187900000|2024-12-03 01:05:00|11841.9|11835.9|11837.6|11831.6|11841.9|11835.9|11837.6|11831.6|0
1733188200000|2024-12-03 01:10:00|11838.3|11832.3|11843.3|11837.3|11844.7|11838.7|11837.6|11831.6|0
1733188500000|2024-12-03 01:15:00|11844.7|11838.7|11850.4|11844.4|11850.4|11844.4|11844.7|11838.7|0
1733188800000|2024-12-03 01:20:00|11851.8|11845.8|11850.4|11844.4|11851.8|11845.8|11849|11843|0
1733189100000|2024-12-03 01:25:00|11851.8|11845.8|11847.6|11841.6|11851.8|11845.8|11844.8|11838.8|0
1733189400000|2024-12-03 01:30:00|11846.9|11840.9|11849|11843|11850.4|11844.4|11846.2|11840.2|0
1733189700000|2024-12-03 01:35:00|11850.4|11844.4|11849|11843|11851.8|11845.8|11847.6|11841.6|0
1733190000000|2024-12-03 01:40:00|11848.3|11842.3|11849|11843|11850.4|11844.4|11847.6|11841.6|0
1733190300000|2024-12-03 01:45:00|11849.7|11843.7|11847.6|11841.6|11850.4|11844.4|11847.6|11841.6|0
1733190600000|2024-12-03 01:50:00|11846.9|11840.9|11846.1|11840.1|11847.6|11841.6|11846.1|11840.1|0
1733190900000|2024-12-03 01:55:00|11846.2|11840.2|11844.7|11838.7|11846.2|11840.2|11844.7|11838.7|0
1733191200000|2024-12-03 02:00:00|11844|11838|11844.7|11838.7|11844.7|11838.7|11843.3|11837.3|0
1733191500000|2024-12-03 02:05:00|11846.1|11840.1|11843.4|11837.4|11846.1|11840.1|11843.4|11837.4|0
1733191800000|2024-12-03 02:10:00|11842.7|11836.7|11843.4|11837.4|11844.8|11838.8|11842.7|11836.7|0
1733192100000|2024-12-03 02:15:00|11844.1|11838.1|11843.4|11837.4|11844.8|11838.8|11840.5|11834.5|0
1733192400000|2024-12-03 02:20:00|11842|11836|11842|11836|11843.4|11837.4|11842|11836|0
1733192700000|2024-12-03 02:25:00|11841.9|11835.9|11842|11836|11842|11836|11840.5|11834.5|0
1733193000000|2024-12-03 02:30:00|11840.5|11834.5|11843.4|11837.4|11843.4|11837.4|11840.5|11834.5|0
1733193300000|2024-12-03 02:35:00|11842|11836|11840.6|11834.6|11844.8|11838.8|11840.6|11834.6|0
1733193600000|2024-12-03 02:40:00|11841.3|11835.3|11840.6|11834.6|11841.3|11835.3|11839.9|11833.9|0
1733193900000|2024-12-03 02:45:00|11839.9|11833.9|11843.4|11837.4|11843.4|11837.4|11839.2|11833.2|0
1733194200000|2024-12-03 02:50:00|11842.7|11836.7|11840.6|11834.6|11842.7|11836.7|11840.6|11834.6|0
1733194500000|2024-12-03 02:55:00|11839.2|11833.2|11840.6|11834.6|11840.6|11834.6|11839.2|11833.2|0
1733194800000|2024-12-03 03:00:00|11842|11836|11845.6|11839.6|11845.6|11839.6|11842|11836|0
1733195100000|2024-12-03 03:05:00|11844.9|11838.9|11846.3|11840.3|11847.7|11841.7|11843.5|11837.5|0
1733195400000|2024-12-03 03:10:00|11844.9|11838.9|11848.5|11842.5|11849.2|11843.2|11844.9|11838.9|0
1733195700000|2024-12-03 03:15:00|11849.2|11843.2|11852|11846|11852|11846|11848.5|11842.5|0
1733196000000|2024-12-03 03:20:00|11851.3|11845.3|11850.6|11844.6|11852|11846|11849.2|11843.2|0
1733196300000|2024-12-03 03:25:00|11851.3|11845.3|11852|11846|11852.7|11846.7|11851.3|11845.3|0
1733196600000|2024-12-03 03:30:00|11850.6|11844.6|11853.5|11847.5|11853.5|11847.5|11850.6|11844.6|0
1733196900000|2024-12-03 03:35:00|11854.9|11848.9|11855.6|11849.6|11855.6|11849.6|11854.9|11848.9|0
1733197200000|2024-12-03 03:40:00|11854.9|11848.9|11856.3|11850.3|11857.8|11851.8|11854.9|11848.9|0
1733197500000|2024-12-03 03:45:00|11856.5|11850.5|11857.9|11851.9|11857.9|11851.9|11856.5|11850.5|0
1733197800000|2024-12-03 03:50:00|11859.3|11853.3|11857.9|11851.9|11859.3|11853.3|11857.9|11851.9|0
1733198100000|2024-12-03 03:55:00|11856.5|11850.5|11855|11849|11856.5|11850.5|11855|11849|0
1733198400000|2024-12-03 04:00:00|11855.1|11849.1|11853.6|11847.6|11855.1|11849.1|11853.6|11847.6|0
1733198700000|2024-12-03 04:05:00|11853.7|11847.7|11853.6|11847.6|11853.7|11847.7|11852.2|11846.2|0
1733199000000|2024-12-03 04:10:00|11854.4|11848.4|11857.1|11851.1|11857.1|11851.1|11854.4|11848.4|0
1733199300000|2024-12-03 04:15:00|11856.4|11850.4|11856.4|11850.4|11857.8|11851.8|11856.4|11850.4|0
1733199600000|2024-12-03 04:20:00|11857.8|11851.8|11857.8|11851.8|11859.2|11853.2|11857.8|11851.8|0
1733199900000|2024-12-03 04:25:00|11857.1|11851.1|11856.4|11850.4|11857.8|11851.8|11856.4|11850.4|0
1733200500000|2024-12-03 04:35:00|11854.9|11848.9|11854.9|11848.9|11854.9|11848.9|11854.9|11848.9|0
1733200800000|2024-12-03 04:40:00|11855.6|11849.6|11854.9|11848.9|11855.6|11849.6|11854.9|11848.9|0
1733201100000|2024-12-03 04:45:00|11855|11849|11854.9|11848.9|11855|11849|11854.9|11848.9|0
1733201400000|2024-12-03 04:50:00|11853.5|11847.5|11850.7|11844.7|11853.5|11847.5|11850.7|11844.7|0
1733201700000|2024-12-03 04:55:00|11852.1|11846.1|11852.1|11846.1|11852.1|11846.1|11852.1|11846.1|0
1733202000000|2024-12-03 05:00:00|11850.7|11844.7|11849.2|11843.2|11850.7|11844.7|11847.8|11841.8|0
1733202300000|2024-12-03 05:05:00|11849.3|11843.3|11849.2|11843.2|11850.7|11844.7|11849.2|11843.2|0
1733202600000|2024-12-03 05:10:00|11849.3|11843.3|11849.2|11843.2|11850.7|11844.7|11849.2|11843.2|0
1733202900000|2024-12-03 05:15:00|11849.3|11843.3|11852.1|11846.1|11852.1|11846.1|11849.2|11843.2|0
1733203200000|2024-12-03 05:20:00|11852.8|11846.8|11854.9|11848.9|11854.9|11848.9|11852.8|11846.8|0
1733203500000|2024-12-03 05:25:00|11856.4|11850.4|11854.9|11848.9|11856.4|11850.4|11854.9|11848.9|0
1733204100000|2024-12-03 05:35:00|11856.4|11850.4|11856.4|11850.4|11857.1|11851.1|11856.3|11850.3|0
1733204400000|2024-12-03 05:40:00|11854.9|11848.9|11854.9|11848.9|11854.9|11848.9|11854.9|11848.9|0
1733204700000|2024-12-03 05:45:00|11855.7|11849.7|11854.9|11848.9|11856.4|11850.4|11854.9|11848.9|0
1733205000000|2024-12-03 05:50:00|11855|11849|11855|11849|11856.4|11850.4|11855|11849|0
1733205300000|2024-12-03 05:55:00|11855.7|11849.7|11857.8|11851.8|11857.8|11851.8|11855.7|11849.7|0
1733205600000|2024-12-03 06:00:00|11858.5|11852.5|11856.4|11850.4|11859.2|11853.2|11855|11849|0
1733205900000|2024-12-03 06:05:00|11857.1|11851.1|11853.5|11847.5|11857.8|11851.8|11853.5|11847.5|0
1733206200000|2024-12-03 06:10:00|11854.2|11848.2|11851.4|11845.4|11855|11849|11850.7|11844.7|0
1733206500000|2024-12-03 06:15:00|11850.7|11844.7|11847.9|11841.9|11852.1|11846.1|11846.4|11840.4|0
1733206800000|2024-12-03 06:20:00|11847.8|11841.8|11846.4|11840.4|11847.9|11841.9|11846.4|11840.4|0
1733207100000|2024-12-03 06:25:00|11845|11839|11846.4|11840.4|11847.8|11841.8|11843.6|11837.6|0
1733207400000|2024-12-03 06:30:00|11847.8|11841.8|11843.6|11837.6|11847.8|11841.8|11843.6|11837.6|0
1733207700000|2024-12-03 06:35:00|11845|11839|11846.4|11840.4|11846.4|11840.4|11843.6|11837.6|0
1733208000000|2024-12-03 06:40:00|11847.8|11841.8|11847.1|11841.1|11849.2|11843.2|11846.4|11840.4|0
1733208300000|2024-12-03 06:45:00|11847.8|11841.8|11850.6|11844.6|11850.6|11844.6|11846.4|11840.4|0
1733208600000|2024-12-03 06:50:00|11851.3|11845.3|11849.2|11843.2|11852.1|11846.1|11849.2|11843.2|0
1733208900000|2024-12-03 06:55:00|11847.8|11841.8|11844.9|11838.9|11847.8|11841.8|11844.9|11838.9|0
1733209200000|2024-12-03 07:00:00|11843.5|11837.5|11832.6|11830.6|11845.1|11843.1|11815.1|11813.1|43
1733209500000|2024-12-03 07:05:00|11833.1|11831.1|11835.1|11833.1|11837.6|11835.6|11825.1|11823.1|8
1733209800000|2024-12-03 07:10:00|11834.6|11832.6|11833.6|11831.6|11838.6|11836.6|11833.1|11831.1|10
1733210100000|2024-12-03 07:15:00|11833.1|11831.1|11829.6|11827.6|11834.6|11832.6|11829.6|11827.6|3
1733210400000|2024-12-03 07:20:00|11830.1|11828.1|11843.1|11841.1|11844.1|11842.1|11830.1|11828.1|4
1733210700000|2024-12-03 07:25:00|11842.6|11840.6|11838.6|11836.6|11842.6|11840.6|11833.6|11831.6|7
1733211000000|2024-12-03 07:30:00|11836.1|11834.1|11829.1|11827.1|11838.1|11836.1|11829.1|11827.1|61
1733211300000|2024-12-03 07:35:00|11826.6|11824.6|11815.6|11813.6|11830.1|11828.1|11815.6|11813.6|34
1733211600000|2024-12-03 07:40:00|11815.1|11813.1|11814.6|11812.6|11817.1|11815.1|11812.1|11810.1|23
1733211900000|2024-12-03 07:45:00|11814.1|11812.1|11812.1|11810.1|11814.1|11812.1|11808.6|11806.6|35
1733212200000|2024-12-03 07:50:00|11811.6|11809.6|11811.6|11809.6|11814.6|11812.6|11807.6|11805.6|42
1733212500000|2024-12-03 07:55:00|11811.1|11809.1|11825.1|11823.1|11825.1|11823.1|11806.1|11804.1|139
1733212800000|2024-12-03 08:00:00|11821.6|11819.6|11852.6|11850.6|11854.1|11852.1|11819.6|11817.6|635
1733213100000|2024-12-03 08:05:00|11853.1|11851.1|11845.6|11843.6|11853.1|11851.1|11839.6|11837.6|269
1733213400000|2024-12-03 08:10:00|11846.1|11844.1|11832.1|11830.1|11850.1|11848.1|11831.6|11829.6|170
1733213700000|2024-12-03 08:15:00|11832.6|11830.6|11843.6|11841.6|11847.1|11845.1|11832.6|11830.6|134
1733214000000|2024-12-03 08:20:00|11842.6|11840.6|11839.1|11837.1|11842.6|11840.6|11831.6|11829.6|132
1733214300000|2024-12-03 08:25:00|11838.6|11836.6|11838.6|11836.6|11840.1|11838.1|11831.6|11829.6|192
1733214600000|2024-12-03 08:30:00|11839.1|11837.1|11846.6|11844.6|11847.6|11845.6|11836.6|11834.6|201
1733214900000|2024-12-03 08:35:00|11845.6|11843.6|11850.6|11848.6|11852.6|11850.6|11845.1|11843.1|165
1733215200000|2024-12-03 08:40:00|11850.7|11848.7|11854.2|11852.2|11855.7|11853.7|11848.7|11846.7|157
1733215500000|2024-12-03 08:45:00|11853.7|11851.7|11854.7|11852.7|11861.7|11859.7|11852.2|11850.2|143
1733215800000|2024-12-03 08:50:00|11855.2|11853.2|11863.7|11861.7|11866.7|11864.7|11853.7|11851.7|143
1733216100000|2024-12-03 08:55:00|11864.2|11862.2|11868.2|11866.2|11868.2|11866.2|11861.2|11859.2|131
1733216400000|2024-12-03 09:00:00|11868.7|11866.7|11867.7|11865.7|11871.7|11869.7|11865.2|11863.2|201
1733216700000|2024-12-03 09:05:00|11868.7|11866.7|11869.7|11867.7|11874.7|11872.7|11862.2|11860.2|158
1733217000000|2024-12-03 09:10:00|11869.2|11867.2|11859.7|11857.7|11876.7|11874.7|11858.2|11856.2|138
1733217300000|2024-12-03 09:15:00|11859.2|11857.2|11852.2|11850.2|11859.7|11857.7|11848.7|11846.7|177
1733217600000|2024-12-03 09:20:00|11852.7|11850.7|11855.7|11853.7|11856.7|11854.7|11850.2|11848.2|91
1733217900000|2024-12-03 09:25:00|11854.7|11852.7|11862.7|11860.7|11862.7|11860.7|11854.7|11852.7|101
1733218200000|2024-12-03 09:30:00|11862.2|11860.2|11857.7|11855.7|11866.7|11864.7|11855.2|11853.2|72
1733218500000|2024-12-03 09:35:00|11857.2|11855.2|11851.7|11849.7|11857.2|11855.2|11849.7|11847.7|128
1733218800000|2024-12-03 09:40:00|11851.2|11849.2|11862.7|11860.7|11866.2|11864.2|11851.2|11849.2|87
1733219100000|2024-12-03 09:45:00|11863.2|11861.2|11858.7|11856.7|11864.2|11862.2|11855.2|11853.2|89
1733219400000|2024-12-03 09:50:00|11859.2|11857.2|11860.7|11858.7|11865.7|11863.7|11857.7|11855.7|60
1733219700000|2024-12-03 09:55:00|11861.2|11859.2|11866.2|11864.2|11866.7|11864.7|11861.2|11859.2|54
1733220000000|2024-12-03 10:00:00|11866.7|11864.7|11861.2|11859.2|11870.2|11868.2|11860.2|11858.2|62
1733220300000|2024-12-03 10:05:00|11861.7|11859.7|11858.7|11856.7|11862.2|11860.2|11855.7|11853.7|59
1733220600000|2024-12-03 10:10:00|11859.2|11857.2|11859.7|11857.7|11860.2|11858.2|11853.7|11851.7|134
1733220900000|2024-12-03 10:15:00|11860.2|11858.2|11854.2|11852.2|11861.7|11859.7|11854.2|11852.2|60
1733221200000|2024-12-03 10:20:00|11853.7|11851.7|11852.7|11850.7|11857.7|11855.7|11850.7|11848.7|60
1733221500000|2024-12-03 10:25:00|11852.2|11850.2|11847.7|11845.7|11852.2|11850.2|11845.2|11843.2|97
1733221800000|2024-12-03 10:30:00|11848.2|11846.2|11841.7|11839.7|11849.2|11847.2|11841.7|11839.7|56
1733222100000|2024-12-03 10:35:00|11842.7|11840.7|11836.7|11834.7|11845.2|11843.2|11833.2|11831.2|88
1733222400000|2024-12-03 10:40:00|11837.2|11835.2|11835.7|11833.7|11842.2|11840.2|11833.7|11831.7|278
1733222700000|2024-12-03 10:45:00|11836.7|11834.7|11832.2|11830.2|11840.2|11838.2|11832.2|11830.2|95
1733223000000|2024-12-03 10:50:00|11831.7|11829.7|11832.2|11830.2|11836.2|11834.2|11830.7|11828.7|61
1733223300000|2024-12-03 10:55:00|11832.7|11830.7|11834.2|11832.2|11839.7|11837.7|11832.2|11830.2|85
1733223600000|2024-12-03 11:00:00|11835.2|11833.2|11825.2|11823.2|11836.7|11834.7|11823.7|11821.7|103
1733223900000|2024-12-03 11:05:00|11824.7|11822.7|11819.7|11817.7|11832.2|11830.2|11819.2|11817.2|130
1733224200000|2024-12-03 11:10:00|11820.2|11818.2|11820.7|11818.7|11823.2|11821.2|11818.2|11816.2|86
1733224500000|2024-12-03 11:15:00|11821.2|11819.2|11830.7|11828.7|11830.7|11828.7|11820.7|11818.7|110
1733224800000|2024-12-03 11:20:00|11830.2|11828.2|11835.7|11833.7|11838.2|11836.2|11830.2|11828.2|110
1733225100000|2024-12-03 11:25:00|11835.2|11833.2|11830.7|11828.7|11837.2|11835.2|11826.2|11824.2|71
1733225400000|2024-12-03 11:30:00|11831.2|11829.2|11827.7|11825.7|11831.7|11829.7|11825.2|11823.2|57
1733225700000|2024-12-03 11:35:00|11828.2|11826.2|11826.2|11824.2|11832.7|11830.7|11826.2|11824.2|49
1733226000000|2024-12-03 11:40:00|11825.7|11823.7|11816.7|11814.7|11826.2|11824.2|11816.2|11814.2|69
1733226300000|2024-12-03 11:45:00|11817.2|11815.2|11820.7|11818.7|11821.7|11819.7|11816.2|11814.2|74
1733226600000|2024-12-03 11:50:00|11821.2|11819.2|11824.2|11822.2|11824.7|11822.7|11821.2|11819.2|92
1733226900000|2024-12-03 11:55:00|11825.2|11823.2|11828.2|11826.2|11829.7|11827.7|11822.2|11820.2|77
1733227200000|2024-12-03 12:00:00|11828.7|11826.7|11830.7|11828.7|11831.2|11829.2|11826.2|11824.2|97
1733227500000|2024-12-03 12:05:00|11830.2|11828.2|11833.2|11831.2|11834.2|11832.2|11827.2|11825.2|85
1733227800000|2024-12-03 12:10:00|11833.7|11831.7|11832.7|11830.7|11834.2|11832.2|11829.7|11827.7|157
1733228100000|2024-12-03 12:15:00|11833.2|11831.2|11833.2|11831.2|11835.2|11833.2|11831.2|11829.2|126
1733228400000|2024-12-03 12:20:00|11832.2|11830.2|11837.7|11835.7|11840.2|11838.2|11832.2|11830.2|79
1733228700000|2024-12-03 12:25:00|11838.2|11836.2|11835.7|11833.7|11840.7|11838.7|11835.2|11833.2|68
1733229000000|2024-12-03 12:30:00|11836.2|11834.2|11843.2|11841.2|11843.2|11841.2|11835.7|11833.7|55
1733229300000|2024-12-03 12:35:00|11843.7|11841.7|11839.7|11837.7|11843.7|11841.7|11835.7|11833.7|104
1733229600000|2024-12-03 12:40:00|11839.2|11837.2|11843.2|11841.2|11845.7|11843.7|11838.7|11836.7|118
1733229900000|2024-12-03 12:45:00|11843.7|11841.7|11835.7|11833.7|11843.7|11841.7|11834.7|11832.7|50
1733230200000|2024-12-03 12:50:00|11835.2|11833.2|11836.7|11834.7|11842.7|11840.7|11834.2|11832.2|210
1733230500000|2024-12-03 12:55:00|11837.2|11835.2|11835.7|11833.7|11837.7|11835.7|11832.7|11830.7|51
1733230800000|2024-12-03 13:00:00|11835.2|11833.2|11836.7|11834.7|11837.2|11835.2|11832.7|11830.7|69
1733231100000|2024-12-03 13:05:00|11837.2|11835.2|11829.7|11827.7|11838.2|11836.2|11826.2|11824.2|111
1733231400000|2024-12-03 13:10:00|11829.2|11827.2|11825.7|11823.7|11829.7|11827.7|11822.7|11820.7|116
1733231700000|2024-12-03 13:15:00|11825.2|11823.2|11828.7|11826.7|11829.7|11827.7|11821.2|11819.2|72
1733232000000|2024-12-03 13:20:00|11828.2|11826.2|11823.7|11821.7|11829.2|11827.2|11823.7|11821.7|57
1733232300000|2024-12-03 13:25:00|11823.2|11821.2|11828.7|11826.7|11830.2|11828.2|11822.7|11820.7|35
1733232600000|2024-12-03 13:30:00|11829.2|11827.2|11828.7|11826.7|11832.2|11830.2|11827.7|11825.7|64
1733232900000|2024-12-03 13:35:00|11829.2|11827.2|11827.7|11825.7|11834.2|11832.2|11826.7|11824.7|48
1733233200000|2024-12-03 13:40:00|11828.2|11826.2|11834.7|11832.7|11836.2|11834.2|11827.7|11825.7|64
1733233500000|2024-12-03 13:45:00|11835.2|11833.2|11832.7|11830.7|11835.2|11833.2|11828.7|11826.7|42
1733233800000|2024-12-03 13:50:00|11833.2|11831.2|11822.7|11820.7|11834.7|11832.7|11822.2|11820.2|65
1733234100000|2024-12-03 13:55:00|11822.2|11820.2|11821.7|11819.7|11830.7|11828.7|11818.7|11816.7|91
1733234400000|2024-12-03 14:00:00|11822.2|11820.2|11831.7|11829.7|11835.7|11833.7|11822.2|11820.2|101
1733234700000|2024-12-03 14:05:00|11831.2|11829.2|11822.7|11820.7|11831.2|11829.2|11822.2|11820.2|113
1733235000000|2024-12-03 14:10:00|11823.2|11821.2|11831.7|11829.7|11833.2|11831.2|11823.2|11821.2|58
1733235300000|2024-12-03 14:15:00|11832.2|11830.2|11831.7|11829.7|11832.7|11830.7|11826.2|11824.2|91
1733235600000|2024-12-03 14:20:00|11831.2|11829.2|11830.7|11828.7|11837.2|11835.2|11829.7|11827.7|120
1733235900000|2024-12-03 14:25:00|11831.2|11829.2|11815.7|11813.7|11831.2|11829.2|11814.7|11812.7|46
1733236200000|2024-12-03 14:30:00|11816.2|11814.2|11811.7|11809.7|11820.2|11818.2|11805.7|11803.7|212
1733236500000|2024-12-03 14:35:00|11812.2|11810.2|11803.7|11801.7|11812.7|11810.7|11800.7|11798.7|129
1733236800000|2024-12-03 14:40:00|11804.2|11802.2|11805.7|11803.7|11807.7|11805.7|11797.7|11795.7|110
1733237100000|2024-12-03 14:45:00|11805.2|11803.2|11815.7|11813.7|11819.7|11817.7|11804.2|11802.2|90
1733237400000|2024-12-03 14:50:00|11815.2|11813.2|11810.2|11808.2|11817.7|11815.7|11809.7|11807.7|102
1733237700000|2024-12-03 14:55:00|11809.7|11807.7|11813.2|11811.2|11816.2|11814.2|11809.2|11807.2|128
1733238000000|2024-12-03 15:00:00|11813.7|11811.7|11829.2|11827.2|11830.7|11828.7|11813.7|11811.7|224
1733238300000|2024-12-03 15:05:00|11828.7|11826.7|11826.2|11824.2|11832.2|11830.2|11822.2|11820.2|107
1733238600000|2024-12-03 15:10:00|11826.1|11824.1|11817.1|11815.1|11827.1|11825.1|11815.1|11813.1|293
1733238900000|2024-12-03 15:15:00|11817.6|11815.6|11818.1|11816.1|11820.6|11818.6|11815.6|11813.6|103
1733239200000|2024-12-03 15:20:00|11818.6|11816.6|11814.6|11812.6|11818.6|11816.6|11813.1|11811.1|74
1733239500000|2024-12-03 15:25:00|11814.1|11812.1|11806.6|11804.6|11815.1|11813.1|11806.1|11804.1|91
1733239800000|2024-12-03 15:30:00|11806.1|11804.1|11811.6|11809.6|11813.6|11811.6|11805.1|11803.1|85
1733240100000|2024-12-03 15:35:00|11812.1|11810.1|11823.6|11821.6|11825.6|11823.6|11811.6|11809.6|155
1733240400000|2024-12-03 15:40:00|11824.1|11822.1|11821.6|11819.6|11824.1|11822.1|11817.6|11815.6|107
1733240700000|2024-12-03 15:45:00|11822.1|11820.1|11828.6|11826.6|11828.6|11826.6|11820.1|11818.1|100
1733241000000|2024-12-03 15:50:00|11829.1|11827.1|11826.1|11824.1|11833.6|11831.6|11825.1|11823.1|153
1733241300000|2024-12-03 15:55:00|11826.6|11824.6|11816.6|11814.6|11826.6|11824.6|11816.1|11814.1|111
1733241600000|2024-12-03 16:00:00|11818.6|11816.6|11817.6|11815.6|11823.1|11821.1|11814.6|11812.6|291
1733241900000|2024-12-03 16:05:00|11817.1|11815.1|11815.6|11813.6|11821.1|11819.1|11815.1|11813.1|333
1733242200000|2024-12-03 16:10:00|11816.1|11814.1|11815.1|11813.1|11820.1|11818.1|11815.1|11813.1|213
1733242500000|2024-12-03 16:15:00|11814.6|11812.6|11825.6|11823.6|11827.1|11825.1|11813.1|11811.1|477
1733242800000|2024-12-03 16:20:00|11825.1|11823.1|11839.1|11837.1|11840.1|11838.1|11819.1|11817.1|618
1733243100000|2024-12-03 16:25:00|11840.1|11838.1|11837.6|11835.6|11842.1|11840.1|11832.1|11830.1|1282
1733243400000|2024-12-03 16:30:00|11838.1|11836.1|11830.1|11828.1|11840.6|11838.6|11829.6|11827.6|856
1733243700000|2024-12-03 16:35:00|11830.6|11828.6|11821.1|11819.1|11831.1|11829.1|11819.6|11817.6|710
1733244000000|2024-12-03 16:40:00|11821.6|11819.6|11807.6|11805.6|11824.1|11822.1|11806.6|11804.6|254
1733244300000|2024-12-03 16:45:00|11807.1|11805.1|11812.6|11810.6|11813.1|11811.1|11807.1|11805.1|377
1733244600000|2024-12-03 16:50:00|11812.1|11810.1|11816.1|11814.1|11817.1|11815.1|11809.6|11807.6|112
1733244900000|2024-12-03 16:55:00|11815.6|11813.6|11813.6|11811.6|11816.6|11814.6|11811.6|11809.6|38
1733245200000|2024-12-03 17:00:00|11813.1|11811.1|11814.1|11812.1|11815.6|11813.6|11812.6|11810.6|16
1733245500000|2024-12-03 17:05:00|11813.6|11811.6|11817.6|11815.6|11818.1|11816.1|11812.1|11810.1|7
1733245800000|2024-12-03 17:10:00|11818.1|11816.1|11820.1|11818.1|11820.1|11818.1|11815.6|11813.6|13
1733246100000|2024-12-03 17:15:00|11819.6|11817.6|11820.1|11818.1|11821.6|11819.6|11818.1|11816.1|16
1733246400000|2024-12-03 17:20:00|11820.6|11818.6|11821.6|11819.6|11824.6|11822.6|11820.6|11818.6|12
1733246700000|2024-12-03 17:25:00|11822.1|11820.1|11822.1|11820.1|11824.1|11822.1|11820.6|11818.6|4
1733247000000|2024-12-03 17:30:00|11821.6|11819.6|11824.6|11822.6|11824.6|11822.6|11818.6|11816.6|11
1733247300000|2024-12-03 17:35:00|11824.1|11822.1|11823.6|11821.6|11826.1|11824.1|11821.6|11819.6|9
1733247600000|2024-12-03 17:40:00|11824.1|11822.1|11829.6|11827.6|11830.1|11828.1|11823.6|11821.6|4
1733247900000|2024-12-03 17:45:00|11830.1|11828.1|11829.6|11827.6|11831.1|11829.1|11829.1|11827.1|14
1733248200000|2024-12-03 17:50:00|11830.1|11828.1|11831.1|11829.1|11833.1|11831.1|11829.1|11827.1|16
1733248500000|2024-12-03 17:55:00|11830.6|11828.6|11829.6|11827.6|11832.6|11830.6|11829.1|11827.1|19
1733248800000|2024-12-03 18:00:00|11829.1|11827.1|11828.6|11826.6|11829.1|11827.1|11825.6|11823.6|8
1733249100000|2024-12-03 18:05:00|11829.1|11827.1|11828.6|11826.6|11830.1|11828.1|11828.1|11826.1|3
1733249400000|2024-12-03 18:10:00|11829.1|11827.1|11826.6|11824.6|11830.6|11828.6|11826.1|11824.1|4
1733249700000|2024-12-03 18:15:00|11827.1|11825.1|11825.6|11823.6|11827.6|11825.6|11823.6|11821.6|10
1733250000000|2024-12-03 18:20:00|11825.1|11823.1|11824.6|11822.6|11825.6|11823.6|11823.6|11821.6|7
1733250300000|2024-12-03 18:25:00|11825.1|11823.1|11825.6|11823.6|11826.6|11824.6|11824.6|11822.6|12
1733250600000|2024-12-03 18:30:00|11825.1|11823.1|11825.6|11823.6|11825.6|11823.6|11823.1|11821.1|10
1733250900000|2024-12-03 18:35:00|11826.1|11824.1|11823.6|11821.6|11826.1|11824.1|11823.1|11821.1|23
1733251200000|2024-12-03 18:40:00|11824.1|11822.1|11821.6|11819.6|11824.1|11822.1|11820.6|11818.6|3
1733251500000|2024-12-03 18:45:00|11821.1|11819.1|11822.6|11820.6|11823.1|11821.1|11820.1|11818.1|2
1733251800000|2024-12-03 18:50:00|11823.1|11821.1|11821.6|11819.6|11824.1|11822.1|11820.6|11818.6|12
1733252100000|2024-12-03 18:55:00|11821.1|11819.1|11819.6|11817.6|11821.1|11819.1|11819.1|11817.1|16
1733252400000|2024-12-03 19:00:00|11819.1|11817.1|11816.6|11814.6|11819.6|11817.6|11815.1|11813.1|8
1733252700000|2024-12-03 19:05:00|11816.1|11814.1|11817.6|11815.6|11820.1|11818.1|11816.1|11814.1|8
1733253000000|2024-12-03 19:10:00|11817.1|11815.1|11815.6|11813.6|11817.6|11815.6|11813.6|11811.6|8
1733253300000|2024-12-03 19:15:00|11816.1|11814.1|11820.6|11818.6|11820.6|11818.6|11813.6|11811.6|4
1733253600000|2024-12-03 19:20:00|11820.1|11818.1|11818.1|11816.1|11820.6|11818.6|11817.6|11815.6|9
1733253900000|2024-12-03 19:25:00|11818.6|11816.6|11822.1|11820.1|11822.6|11820.6|11818.6|11816.6|9
1733254200000|2024-12-03 19:30:00|11823.1|11821.1|11825.6|11823.6|11826.6|11824.6|11822.1|11820.1|6
1733254500000|2024-12-03 19:35:00|11826.1|11824.1|11824.6|11822.6|11826.1|11824.1|11822.6|11820.6|9
1733254800000|2024-12-03 19:40:00|11824.1|11822.1|11825.6|11823.6|11825.6|11823.6|11822.6|11820.6|3
1733255100000|2024-12-03 19:45:00|11826.1|11824.1|11825.6|11823.6|11827.1|11825.1|11825.6|11823.6|5
1733255400000|2024-12-03 19:50:00|11825.1|11823.1|11826.6|11824.6|11827.1|11825.1|11824.6|11822.6|1
1733255700000|2024-12-03 19:55:00|11827.1|11825.1|11825.6|11823.6|11827.6|11825.6|11824.6|11822.6|3
1733256000000|2024-12-03 20:00:00|11825.1|11823.1|11823.6|11821.6|11825.6|11823.6|11823.1|11821.1|14
1733256300000|2024-12-03 20:05:00|11824.1|11822.1|11826.6|11824.6|11826.6|11824.6|11823.1|11821.1|18
1733256600000|2024-12-03 20:10:00|11827.1|11825.1|11825.6|11823.6|11827.1|11825.1|11824.1|11822.1|12
1733256900000|2024-12-03 20:15:00|11825.1|11823.1|11822.6|11820.6|11825.6|11823.6|11821.1|11819.1|16
1733257200000|2024-12-03 20:20:00|11822.1|11820.1|11823.6|11821.6|11824.1|11822.1|11821.6|11819.6|19
1733257500000|2024-12-03 20:25:00|11824.1|11822.1|11824.1|11822.1|11824.6|11822.6|11822.6|11820.6|4
1733257800000|2024-12-03 20:30:00|11823.6|11821.6|11823.6|11821.6|11824.1|11822.1|11821.6|11819.6|9
1733258100000|2024-12-03 20:35:00|11824.1|11822.1|11821.6|11819.6|11824.6|11822.6|11821.6|11819.6|5
1733258400000|2024-12-03 20:40:00|11822.1|11820.1|11820.6|11818.6|11822.6|11820.6|11818.6|11816.6|12
1733258700000|2024-12-03 20:45:00|11820.1|11818.1|11822.6|11820.6|11824.6|11822.6|11819.1|11817.1|19
1733259000000|2024-12-03 20:50:00|11823.1|11821.1|11821.6|11819.6|11825.6|11823.6|11821.1|11819.1|30
1733259300000|2024-12-03 20:55:00|11822.1|11820.1|11825.5|11819.5|11825.5|11821.6|11820.1|11818|36
1733259600000|2024-12-03 21:00:00|11823.8|11817.8|11824.9|11818.9|11826|11820|11822.3|11816.3|0
1733259900000|2024-12-03 21:05:00|11824.7|11818.7|11827|11821|11829|11823|11824.7|11818.7|0
1733260200000|2024-12-03 21:10:00|11827.3|11821.3|11829.6|11823.6|11830.2|11824.2|11826.7|11820.7|0
1733260500000|2024-12-03 21:15:00|11829.9|11823.9|11830.2|11824.2|11832.9|11826.9|11829.9|11823.9|0
1733260800000|2024-12-03 21:20:00|11830.4|11824.4|11830.8|11824.8|11831.4|11825.4|11830.2|11824.2|0
1733261100000|2024-12-03 21:25:00|11831.1|11825.1|11832.4|11826.4|11832.6|11826.6|11831.1|11825.1|0
1733261400000|2024-12-03 21:30:00|11832.6|11826.6|11832.1|11826.1|11832.6|11826.6|11831.2|11825.2|0
1733261700000|2024-12-03 21:35:00|11831.8|11825.8|11831.8|11825.8|11832.4|11826.4|11830.9|11824.9|0
1733262000000|2024-12-03 21:40:00|11831.6|11825.6|11832.1|11826.1|11832.2|11826.2|11831.6|11825.6|0
1733262300000|2024-12-03 21:45:00|11832.4|11826.4|11832.4|11826.4|11832.9|11826.9|11832.1|11826.1|0
1733262600000|2024-12-03 21:50:00|11832.7|11826.7|11831|11825|11832.7|11826.7|11831|11825|0
1733262900000|2024-12-03 21:55:00|11830.8|11824.8|11829.2|11823.2|11831.3|11825.3|11828.5|11822.5|0
1733263200000|2024-12-03 22:00:00|11829.3|11823.3|11830|11824|11830.1|11824.1|11829.1|11823.1|0
1733263500000|2024-12-03 22:05:00|11829.8|11823.8|11830|11824|11830.1|11824.1|11829.8|11823.8|0
1733263800000|2024-12-03 22:10:00|11829.8|11823.8|11830|11824|11830.1|11824.1|11829.5|11823.5|0
1733264100000|2024-12-03 22:15:00|11830.1|11824.1|11830.1|11824.1|11830.1|11824.1|11829.8|11823.8|0
1733264400000|2024-12-03 22:20:00|11829.4|11823.4|11828.8|11822.8|11829.8|11823.8|11827.8|11821.8|0
1733264700000|2024-12-03 22:25:00|11828.5|11822.5|11827.9|11821.9|11828.5|11822.5|11826.9|11820.9|0
1733265000000|2024-12-03 22:30:00|11828.1|11822.1|11828.2|11822.2|11828.3|11822.3|11827.8|11821.8|0
1733265300000|2024-12-03 22:35:00|11828.3|11822.3|11829.9|11823.9|11830.1|11824.1|11828.3|11822.3|0
1733265600000|2024-12-03 22:40:00|11829.6|11823.6|11830.1|11824.1|11830.1|11824.1|11829.6|11823.6|0
1733265900000|2024-12-03 22:45:00|11829.8|11823.8|11829.8|11823.8|11829.8|11823.8|11829.5|11823.5|0
1733266200000|2024-12-03 22:50:00|11829.6|11823.6|11829.6|11823.6|11829.6|11823.6|11829.6|11823.6|0
1733266500000|2024-12-03 22:55:00|11829.7|11823.7|11829.8|11823.8|11830.2|11824.2|11829.7|11823.7|0
1733266800000|2024-12-03 23:00:00|11829.6|11823.6|11827.2|11821.2|11829.6|11823.6|11824.6|11818.6|0
1733267100000|2024-12-03 23:05:00|11827.3|11821.3|11826.6|11820.6|11828.1|11822.1|11826|11820|0
1733267400000|2024-12-03 23:10:00|11826.7|11820.7|11827.5|11821.5|11828.5|11822.5|11826.5|11820.5|0
1733267700000|2024-12-03 23:15:00|11827.6|11821.6|11827.8|11821.8|11828.3|11822.3|11827.2|11821.2|0
1733268000000|2024-12-03 23:20:00|11827.9|11821.9|11828.6|11822.6|11828.9|11822.9|11827.8|11821.8|0
1733268300000|2024-12-03 23:25:00|11828.9|11822.9|11828.9|11822.9|11829.2|11823.2|11828.6|11822.6|0
1733268600000|2024-12-03 23:30:00|11828.6|11822.6|11830.1|11824.1|11830.4|11824.4|11828.6|11822.6|0
1733268900000|2024-12-03 23:35:00|11829.9|11823.9|11829.9|11823.9|11831|11825|11829.2|11823.2|0
1733269200000|2024-12-03 23:40:00|11830.1|11824.1|11831|11825|11832|11826|11829.8|11823.8|0
1733269500000|2024-12-03 23:45:00|11830.8|11824.8|11831.8|11825.8|11832.4|11826.4|11830.1|11824.1|0
1733269800000|2024-12-03 23:50:00|11832|11826|11831.8|11825.8|11832|11826|11830.7|11824.7|0
1733270100000|2024-12-03 23:55:00|11831.7|11825.7|11831.8|11825.8|11832.4|11826.4|11831.5|11825.5|0
1733270400000|2024-12-04 00:00:00|11831.7|11825.7|11830.6|11824.6|11831.8|11825.8|11830.6|11824.6|0
1733270700000|2024-12-04 00:05:00|11830.5|11824.5|11830.6|11824.6|11831.2|11825.2|11830.3|11824.3|0
1733271000000|2024-12-04 00:10:00|11830.8|11824.8|11828.3|11822.3|11831.1|11825.1|11828.3|11822.3|0
1733271300000|2024-12-04 00:15:00|11828.5|11822.5|11824.4|11818.4|11828.6|11822.6|11821.6|11815.6|0
1733271600000|2024-12-04 00:20:00|11823.7|11817.7|11825.1|11819.1|11826.5|11820.5|11821.6|11815.6|0
1733271900000|2024-12-04 00:25:00|11825.8|11819.8|11825.1|11819.1|11826.5|11820.5|11824.4|11818.4|0
1733272200000|2024-12-04 00:30:00|11825.8|11819.8|11825.8|11819.8|11827.2|11821.2|11824.3|11818.3|0
1733272500000|2024-12-04 00:35:00|11825.1|11819.1|11823.6|11817.6|11825.8|11819.8|11823.6|11817.6|0
1733272800000|2024-12-04 00:40:00|11824.3|11818.3|11819.4|11813.4|11824.3|11818.3|11819.4|11813.4|0
1733273100000|2024-12-04 00:45:00|11818.7|11812.7|11821.6|11815.6|11821.6|11815.6|11815.9|11809.9|0
1733273400000|2024-12-04 00:50:00|11822.3|11816.3|11821.5|11815.5|11822.3|11816.3|11820.1|11814.1|0
1733273700000|2024-12-04 00:55:00|11821.6|11815.6|11819.5|11813.5|11823|11817|11819.5|11813.5|0
1733274000000|2024-12-04 01:00:00|11820.2|11814.2|11822.9|11816.9|11824.4|11818.4|11820.2|11814.2|0
1733274300000|2024-12-04 01:05:00|11823.6|11817.6|11822.2|11816.2|11824.4|11818.4|11821.5|11815.5|0
1733274600000|2024-12-04 01:10:00|11821.5|11815.5|11821.5|11815.5|11822.9|11816.9|11820.1|11814.1|0
1733274900000|2024-12-04 01:15:00|11822.2|11816.2|11822.3|11816.3|11823|11817|11821.5|11815.5|0
1733275200000|2024-12-04 01:20:00|11823|11817|11822.3|11816.3|11823|11817|11821.6|11815.6|0
1733275500000|2024-12-04 01:25:00|11821.6|11815.6|11820.2|11814.2|11823|11817|11820.2|11814.2|0
1733275800000|2024-12-04 01:30:00|11820.1|11814.1|11820.1|11814.1|11823|11817|11818.7|11812.7|0
1733276100000|2024-12-04 01:35:00|11819.4|11813.4|11818|11812|11820.1|11814.1|11818|11812|0
1733276400000|2024-12-04 01:40:00|11817.3|11811.3|11820.2|11814.2|11820.2|11814.2|11817.3|11811.3|0
1733276700000|2024-12-04 01:45:00|11820.1|11814.1|11820.2|11814.2|11820.2|11814.2|11818.7|11812.7|0
1733277000000|2024-12-04 01:50:00|11820.9|11814.9|11821.6|11815.6|11823|11817|11820.2|11814.2|0
1733277300000|2024-12-04 01:55:00|11820.2|11814.2|11820.2|11814.2|11821.6|11815.6|11819.4|11813.4|0
1733277600000|2024-12-04 02:00:00|11820.9|11814.9|11822.3|11816.3|11824.4|11818.4|11820.9|11814.9|0
1733277900000|2024-12-04 02:05:00|11823|11817|11822.3|11816.3|11824.4|11818.4|11822.3|11816.3|0
1733278200000|2024-12-04 02:10:00|11823|11817|11819.5|11813.5|11823|11817|11818.8|11812.8|0
1733278500000|2024-12-04 02:15:00|11820.2|11814.2|11820.2|11814.2|11820.2|11814.2|11818.1|11812.1|0
1733278800000|2024-12-04 02:20:00|11821.6|11815.6|11821.6|11815.6|11823|11817|11820.2|11814.2|0
1733279100000|2024-12-04 02:25:00|11820.9|11814.9|11821.6|11815.6|11821.6|11815.6|11820.2|11814.2|0
1733279400000|2024-12-04 02:30:00|11820.9|11814.9|11821.6|11815.6|11821.6|11815.6|11820.2|11814.2|0
1733279700000|2024-12-04 02:35:00|11822.3|11816.3|11820.2|11814.2|11823|11817|11820.2|11814.2|0
1733280000000|2024-12-04 02:40:00|11820.9|11814.9|11819.5|11813.5|11820.9|11814.9|11818.8|11812.8|0
1733280300000|2024-12-04 02:45:00|11820.2|11814.2|11820.2|11814.2|11820.2|11814.2|11818.8|11812.8|0
1733280600000|2024-12-04 02:50:00|11819.5|11813.5|11818.8|11812.8|11819.5|11813.5|11817.4|11811.4|0
1733280900000|2024-12-04 02:55:00|11819.5|11813.5|11820.3|11814.3|11820.3|11814.3|11818.9|11812.9|0
1733281200000|2024-12-04 03:00:00|11819.6|11813.6|11818.9|11812.9|11820.3|11814.3|11818.8|11812.8|0
1733281500000|2024-12-04 03:05:00|11820.3|11814.3|11821.7|11815.7|11821.7|11815.7|11820.3|11814.3|0
1733281800000|2024-12-04 03:10:00|11823.1|11817.1|11821.7|11815.7|11823.1|11817.1|11821.7|11815.7|0
1733282100000|2024-12-04 03:15:00|11822.4|11816.4|11821.7|11815.7|11823.1|11817.1|11821.7|11815.7|0
1733282400000|2024-12-04 03:20:00|11821.6|11815.6|11819.5|11813.5|11821.7|11815.7|11818.8|11812.8|0
1733282700000|2024-12-04 03:25:00|11818.8|11812.8|11821.6|11815.6|11821.6|11815.6|11818.1|11812.1|0
1733283000000|2024-12-04 03:30:00|11820.2|11814.2|11824.4|11818.4|11825.8|11819.8|11820.2|11814.2|0
1733283300000|2024-12-04 03:35:00|11825.8|11819.8|11830.1|11824.1|11832.2|11826.2|11824.4|11818.4|0
1733283600000|2024-12-04 03:40:00|11828.7|11822.7|11829.4|11823.4|11830.1|11824.1|11828.7|11822.7|0
1733283900000|2024-12-04 03:45:00|11830.1|11824.1|11830.1|11824.1|11830.1|11824.1|11828.7|11822.7|0
1733284200000|2024-12-04 03:50:00|11828.7|11822.7|11828.7|11822.7|11830.1|11824.1|11827.3|11821.3|0
1733284500000|2024-12-04 03:55:00|11830.1|11824.1|11830.1|11824.1|11831.5|11825.5|11829.4|11823.4|0
1733284800000|2024-12-04 04:00:00|11830.8|11824.8|11830.1|11824.1|11830.8|11824.8|11829.4|11823.4|0
1733285100000|2024-12-04 04:05:00|11828.7|11822.7|11828.7|11822.7|11829.4|11823.4|11828|11822|0
1733285400000|2024-12-04 04:10:00|11828|11822|11827.3|11821.3|11828|11822|11825.2|11819.2|0
1733285700000|2024-12-04 04:15:00|11828|11822|11828.7|11822.7|11829.4|11823.4|11828|11822|0
1733286000000|2024-12-04 04:20:00|11828.8|11822.8|11828.1|11822.1|11828.8|11822.8|11827.4|11821.4|0
1733286300000|2024-12-04 04:25:00|11828.8|11822.8|11827.3|11821.3|11828.8|11822.8|11825.9|11819.9|0
1733286600000|2024-12-04 04:30:00|11826.6|11820.6|11826.1|11820.1|11827.3|11821.3|11825.9|11819.9|0
1733286900000|2024-12-04 04:35:00|11827.5|11821.5|11826.1|11820.1|11827.5|11821.5|11826.1|11820.1|0
1733287200000|2024-12-04 04:40:00|11826.8|11820.8|11827.5|11821.5|11827.5|11821.5|11826.1|11820.1|0
1733287500000|2024-12-04 04:45:00|11826.8|11820.8|11827.5|11821.5|11828.9|11822.9|11826.8|11820.8|0
1733287800000|2024-12-04 04:50:00|11828.2|11822.2|11828.9|11822.9|11828.9|11822.9|11828.2|11822.2|0
1733288100000|2024-12-04 04:55:00|11828.2|11822.2|11827.5|11821.5|11828.2|11822.2|11827.5|11821.5|0
1733288400000|2024-12-04 05:00:00|11826.8|11820.8|11826.1|11820.1|11826.8|11820.8|11826.1|11820.1|0
1733288700000|2024-12-04 05:05:00|11826.8|11820.8|11824.7|11818.7|11827.5|11821.5|11824.7|11818.7|0
1733289000000|2024-12-04 05:10:00|11823.3|11817.3|11824|11818|11824.7|11818.7|11823.3|11817.3|0
1733289300000|2024-12-04 05:15:00|11823.3|11817.3|11824.7|11818.7|11824.7|11818.7|11823.3|11817.3|0
1733289600000|2024-12-04 05:20:00|11826.1|11820.1|11826.1|11820.1|11826.1|11820.1|11825.4|11819.4|0
1733289900000|2024-12-04 05:25:00|11826.8|11820.8|11826.1|11820.1|11827.6|11821.6|11826.1|11820.1|0
1733290200000|2024-12-04 05:30:00|11827.5|11821.5|11829|11823|11829.7|11823.7|11827.5|11821.5|0
1733290500000|2024-12-04 05:35:00|11828.3|11822.3|11829|11823|11829|11823|11827.6|11821.6|0
1733290800000|2024-12-04 05:40:00|11829.7|11823.7|11829|11823|11830.4|11824.4|11829|11823|0
1733291100000|2024-12-04 05:45:00|11828.3|11822.3|11828.3|11822.3|11829|11823|11827.6|11821.6|0
1733291400000|2024-12-04 05:50:00|11827.6|11821.6|11827.5|11821.5|11829|11823|11827.5|11821.5|0
1733291700000|2024-12-04 05:55:00|11828.2|11822.2|11833.9|11827.9|11833.9|11827.9|11828.2|11822.2|0
1733292000000|2024-12-04 06:00:00|11834.6|11828.6|11833.2|11827.2|11834.6|11828.6|11831.8|11825.8|0
1733292300000|2024-12-04 06:05:00|11833.9|11827.9|11833.9|11827.9|11833.9|11827.9|11832.5|11826.5|0
1733292600000|2024-12-04 06:10:00|11834.6|11828.6|11833.1|11827.1|11834.6|11828.6|11831.7|11825.7|0
1733292900000|2024-12-04 06:15:00|11832.4|11826.4|11830.3|11824.3|11833.2|11827.2|11830.3|11824.3|0
1733293200000|2024-12-04 06:20:00|11829.6|11823.6|11828.9|11822.9|11830.3|11824.3|11828.9|11822.9|0
1733293500000|2024-12-04 06:25:00|11827.5|11821.5|11823.2|11817.2|11827.5|11821.5|11823.2|11817.2|0
1733293800000|2024-12-04 06:30:00|11822.5|11816.5|11823.2|11817.2|11824.6|11818.6|11821.1|11815.1|0
1733294100000|2024-12-04 06:35:00|11821.8|11815.8|11821.8|11815.8|11823.2|11817.2|11821.8|11815.8|0
1733294400000|2024-12-04 06:40:00|11822.5|11816.5|11823.2|11817.2|11823.3|11817.3|11822.5|11816.5|0
1733294700000|2024-12-04 06:45:00|11823.3|11817.3|11826.1|11820.1|11826.1|11820.1|11823.2|11817.2|0
1733295000000|2024-12-04 06:50:00|11824.7|11818.7|11823.3|11817.3|11824.7|11818.7|11820.4|11814.4|0
1733295300000|2024-12-04 06:55:00|11823.2|11817.2|11825.4|11819.4|11826.1|11820.1|11823.2|11817.2|0
1733295600000|2024-12-04 07:00:00|11826.1|11820.1|11816.6|11814.6|11826.1|11820.1|11816.1|11814.1|1
1733295900000|2024-12-04 07:05:00|11816.1|11814.1|11810.1|11808.1|11816.6|11814.6|11810.1|11808.1|28
1733296200000|2024-12-04 07:10:00|11807.1|11805.1|11809.1|11807.1|11813.6|11811.6|11804.1|11802.1|31
1733296500000|2024-12-04 07:15:00|11809.6|11807.6|11806.1|11804.1|11812.6|11810.6|11803.1|11801.1|22
1733296800000|2024-12-04 07:20:00|11806.6|11804.6|11802.1|11800.1|11806.6|11804.6|11802.1|11800.1|8
1733297100000|2024-12-04 07:25:00|11802.6|11800.6|11805.6|11803.6|11806.6|11804.6|11799.6|11797.6|26
1733297400000|2024-12-04 07:30:00|11804.6|11802.6|11806.6|11804.6|11811.1|11809.1|11801.6|11799.6|12
1733297700000|2024-12-04 07:35:00|11807.1|11805.1|11803.1|11801.1|11807.1|11805.1|11803.1|11801.1|7
1733298000000|2024-12-04 07:40:00|11802.6|11800.6|11810.6|11808.6|11812.6|11810.6|11802.6|11800.6|13
1733298300000|2024-12-04 07:45:00|11811.1|11809.1|11807.1|11805.1|11811.6|11809.6|11804.6|11802.6|19
1733298600000|2024-12-04 07:50:00|11806.6|11804.6|11811.6|11809.6|11812.1|11810.1|11806.6|11804.6|19
1733298900000|2024-12-04 07:55:00|11812.1|11810.1|11813.1|11811.1|11820.6|11818.6|11811.6|11809.6|62
1733299200000|2024-12-04 08:00:00|11815.1|11813.1|11807.6|11805.6|11820.1|11818.1|11794.6|11792.6|559
1733299500000|2024-12-04 08:05:00|11808.1|11806.1|11807.1|11805.1|11813.1|11811.1|11799.1|11797.1|228
1733299800000|2024-12-04 08:10:00|11806.6|11804.6|11790.6|11788.6|11809.6|11807.6|11788.6|11786.6|201
1733300100000|2024-12-04 08:15:00|11791.1|11789.1|11809.6|11807.6|11809.6|11807.6|11787.6|11785.6|137
1733300400000|2024-12-04 08:20:00|11810.1|11808.1|11810.6|11808.6|11815.1|11813.1|11808.6|11806.6|113
1733300700000|2024-12-04 08:25:00|11811.1|11809.1|11821.6|11819.6|11822.6|11820.6|11810.6|11808.6|138
1733301000000|2024-12-04 08:30:00|11822.1|11820.1|11828.1|11826.1|11828.6|11826.6|11818.6|11816.6|159
1733301300000|2024-12-04 08:35:00|11827.6|11825.6|11819.6|11817.6|11830.6|11828.6|11817.1|11815.1|95
1733301600000|2024-12-04 08:40:00|11819.4|11817.4|11822.4|11820.4|11823.9|11821.9|11816.9|11814.9|107
1733301900000|2024-12-04 08:45:00|11820.4|11818.4|11812.4|11810.4|11821.9|11819.9|11808.4|11806.4|157
1733302200000|2024-12-04 08:50:00|11814.4|11812.4|11816.4|11814.4|11819.4|11817.4|11812.4|11810.4|64
1733302500000|2024-12-04 08:55:00|11816.9|11814.9|11816.4|11814.4|11817.4|11815.4|11811.4|11809.4|77
1733302800000|2024-12-04 09:00:00|11816.9|11814.9|11809.4|11807.4|11821.9|11819.9|11809.4|11807.4|97
1733303100000|2024-12-04 09:05:00|11809.9|11807.9|11811.9|11809.9|11815.4|11813.4|11808.4|11806.4|86
1733303400000|2024-12-04 09:10:00|11811.4|11809.4|11811.4|11809.4|11812.4|11810.4|11804.4|11802.4|54
1733303700000|2024-12-04 09:15:00|11811.9|11809.9|11804.4|11802.4|11813.9|11811.9|11803.4|11801.4|60
1733304000000|2024-12-04 09:20:00|11804.9|11802.9|11801.9|11799.9|11805.4|11803.4|11796.9|11794.9|201
1733304300000|2024-12-04 09:25:00|11801.4|11799.4|11803.4|11801.4|11803.4|11801.4|11798.4|11796.4|70
1733304600000|2024-12-04 09:30:00|11803.9|11801.9|11793.9|11791.9|11803.9|11801.9|11793.4|11791.4|91
1733304900000|2024-12-04 09:35:00|11794.4|11792.4|11791.4|11789.4|11794.9|11792.9|11789.4|11787.4|58
1733305200000|2024-12-04 09:40:00|11791.9|11789.9|11792.4|11790.4|11794.9|11792.9|11784.4|11782.4|91
1733305500000|2024-12-04 09:45:00|11791.9|11789.9|11792.4|11790.4|11793.4|11791.4|11788.9|11786.9|135
1733305800000|2024-12-04 09:50:00|11791.4|11789.4|11791.9|11789.9|11798.9|11796.9|11790.9|11788.9|86
1733306100000|2024-12-04 09:55:00|11792.4|11790.4|11792.4|11790.4|11795.9|11793.9|11788.4|11786.4|119
1733306400000|2024-12-04 10:00:00|11792.9|11790.9|11794.9|11792.9|11798.4|11796.4|11790.4|11788.4|124
1733306700000|2024-12-04 10:05:00|11795.4|11793.4|11798.9|11796.9|11800.4|11798.4|11793.4|11791.4|220
1733307000000|2024-12-04 10:10:00|11799.4|11797.4|11796.4|11794.4|11802.4|11800.4|11795.4|11793.4|224
1733307300000|2024-12-04 10:15:00|11796.9|11794.9|11795.9|11793.9|11797.9|11795.9|11794.9|11792.9|298
1733307600000|2024-12-04 10:20:00|11796.4|11794.4|11771.9|11769.9|11796.9|11794.9|11771.9|11769.9|226
1733307900000|2024-12-04 10:25:00|11770.9|11768.9|11782.4|11780.4|11783.9|11781.9|11768.9|11766.9|240
1733308200000|2024-12-04 10:30:00|11781.9|11779.9|11778.4|11776.4|11783.9|11781.9|11776.4|11774.4|171
1733308500000|2024-12-04 10:35:00|11777.9|11775.9|11775.9|11773.9|11778.9|11776.9|11772.9|11770.9|102
1733308800000|2024-12-04 10:40:00|11775.4|11773.4|11777.4|11775.4|11780.4|11778.4|11773.4|11771.4|91
1733309100000|2024-12-04 10:45:00|11776.9|11774.9|11775.4|11773.4|11778.4|11776.4|11774.4|11772.4|54
1733309400000|2024-12-04 10:50:00|11775.9|11773.9|11773.4|11771.4|11780.4|11778.4|11772.4|11770.4|78
1733309700000|2024-12-04 10:55:00|11773.9|11771.9|11774.4|11772.4|11776.9|11774.9|11765.9|11763.9|102
1733310000000|2024-12-04 11:00:00|11774.9|11772.9|11775.4|11773.4|11777.4|11775.4|11771.9|11769.9|159
1733310300000|2024-12-04 11:05:00|11774.4|11772.4|11777.4|11775.4|11782.9|11780.9|11772.9|11770.9|68
1733310600000|2024-12-04 11:10:00|11777.9|11775.9|11781.9|11779.9|11783.4|11781.4|11776.9|11774.9|53
1733310900000|2024-12-04 11:15:00|11782.4|11780.4|11778.4|11776.4|11782.9|11780.9|11774.4|11772.4|46
1733311200000|2024-12-04 11:20:00|11777.9|11775.9|11775.9|11773.9|11778.4|11776.4|11773.9|11771.9|65
1733311500000|2024-12-04 11:25:00|11775.4|11773.4|11783.4|11781.4|11784.9|11782.9|11773.9|11771.9|69
1733311800000|2024-12-04 11:30:00|11783.9|11781.9|11782.4|11780.4|11785.4|11783.4|11780.4|11778.4|71
1733312100000|2024-12-04 11:35:00|11782.9|11780.9|11779.9|11777.9|11785.4|11783.4|11778.4|11776.4|83
1733312400000|2024-12-04 11:40:00|11779.4|11777.4|11777.4|11775.4|11782.4|11780.4|11776.4|11774.4|44
1733312700000|2024-12-04 11:45:00|11776.9|11774.9|11776.9|11774.9|11783.4|11781.4|11774.4|11772.4|74
1733313000000|2024-12-04 11:50:00|11776.4|11774.4|11780.9|11778.9|11782.9|11780.9|11775.4|11773.4|51
1733313300000|2024-12-04 11:55:00|11781.4|11779.4|11787.4|11785.4|11787.9|11785.9|11780.9|11778.9|82
1733313600000|2024-12-04 12:00:00|11786.4|11784.4|11784.4|11782.4|11786.4|11784.4|11778.4|11776.4|70
1733313900000|2024-12-04 12:05:00|11784.9|11782.9|11778.4|11776.4|11784.9|11782.9|11777.9|11775.9|46
1733314200000|2024-12-04 12:10:00|11778.9|11776.9|11780.9|11778.9|11782.9|11780.9|11777.9|11775.9|39
1733314500000|2024-12-04 12:15:00|11779.9|11777.9|11782.9|11780.9|11783.9|11781.9|11778.9|11776.9|116
1733314800000|2024-12-04 12:20:00|11782.4|11780.4|11787.9|11785.9|11788.9|11786.9|11779.9|11777.9|95
1733315100000|2024-12-04 12:25:00|11788.4|11786.4|11786.4|11784.4|11790.9|11788.9|11785.9|11783.9|71
1733315400000|2024-12-04 12:30:00|11786.9|11784.9|11782.4|11780.4|11791.4|11789.4|11782.4|11780.4|76
1733315700000|2024-12-04 12:35:00|11781.9|11779.9|11780.4|11778.4|11786.4|11784.4|11778.9|11776.9|47
1733316000000|2024-12-04 12:40:00|11780.1|11778.1|11779.6|11777.6|11785.1|11783.1|11779.6|11777.6|299
1733316300000|2024-12-04 12:45:00|11780.1|11778.1|11786.1|11784.1|11787.6|11785.6|11780.1|11778.1|71
1733316600000|2024-12-04 12:50:00|11786.6|11784.6|11785.1|11783.1|11787.6|11785.6|11782.1|11780.1|98
1733316900000|2024-12-04 12:55:00|11785.6|11783.6|11784.6|11782.6|11787.6|11785.6|11780.1|11778.1|85
1733317200000|2024-12-04 13:00:00|11784.1|11782.1|11780.6|11778.6|11787.1|11785.1|11779.1|11777.1|79
1733317500000|2024-12-04 13:05:00|11780.1|11778.1|11782.6|11780.6|11784.1|11782.1|11771.6|11769.6|92
1733317800000|2024-12-04 13:10:00|11783.1|11781.1|11784.1|11782.1|11787.6|11785.6|11782.1|11780.1|74
1733318100000|2024-12-04 13:15:00|11783.6|11781.6|11780.6|11778.6|11787.6|11785.6|11778.6|11776.6|92
1733318400000|2024-12-04 13:20:00|11780.1|11778.1|11780.6|11778.6|11783.1|11781.1|11778.1|11776.1|49
1733318700000|2024-12-04 13:25:00|11781.1|11779.1|11786.1|11784.1|11786.1|11784.1|11779.1|11777.1|29
1733319000000|2024-12-04 13:30:00|11787.1|11785.1|11787.1|11785.1|11788.6|11786.6|11783.6|11781.6|38
1733319300000|2024-12-04 13:35:00|11786.6|11784.6|11796.6|11794.6|11799.1|11797.1|11786.1|11784.1|60
1733319600000|2024-12-04 13:40:00|11796.1|11794.1|11800.6|11798.6|11802.6|11800.6|11791.6|11789.6|71
1733319900000|2024-12-04 13:45:00|11800.1|11798.1|11798.6|11796.6|11804.6|11802.6|11798.6|11796.6|64
1733320200000|2024-12-04 13:50:00|11799.1|11797.1|11795.6|11793.6|11800.1|11798.1|11791.6|11789.6|86
1733320500000|2024-12-04 13:55:00|11796.1|11794.1|11797.1|11795.1|11801.1|11799.1|11794.6|11792.6|35
1733320800000|2024-12-04 14:00:00|11797.6|11795.6|11795.6|11793.6|11799.1|11797.1|11792.6|11790.6|67
1733321100000|2024-12-04 14:05:00|11796.1|11794.1|11792.1|11790.1|11797.1|11795.1|11789.6|11787.6|50
1733321400000|2024-12-04 14:10:00|11792.6|11790.6|11801.6|11799.6|11805.6|11803.6|11792.6|11790.6|48
1733321700000|2024-12-04 14:15:00|11802.1|11800.1|11806.6|11804.6|11807.1|11805.1|11801.1|11799.1|165
1733322000000|2024-12-04 14:20:00|11806.1|11804.1|11806.1|11804.1|11806.6|11804.6|11802.1|11800.1|81
1733322300000|2024-12-04 14:25:00|11805.6|11803.6|11807.6|11805.6|11812.1|11810.1|11804.1|11802.1|51
1733322600000|2024-12-04 14:30:00|11807.1|11805.1|11799.6|11797.6|11808.1|11806.1|11794.6|11792.6|222
1733322900000|2024-12-04 14:35:00|11800.1|11798.1|11786.1|11784.1|11801.1|11799.1|11785.6|11783.6|176
1733323200000|2024-12-04 14:40:00|11786.6|11784.6|11781.1|11779.1|11788.6|11786.6|11781.1|11779.1|99
1733323500000|2024-12-04 14:45:00|11780.6|11778.6|11775.1|11773.1|11781.1|11779.1|11774.1|11772.1|150
1733323800000|2024-12-04 14:50:00|11775.6|11773.6|11775.1|11773.1|11780.1|11778.1|11768.6|11766.6|218
1733324100000|2024-12-04 14:55:00|11775.6|11773.6|11773.1|11771.1|11777.1|11775.1|11772.1|11770.1|103
1733324400000|2024-12-04 15:00:00|11769.6|11767.6|11762.1|11760.1|11771.1|11769.1|11760.6|11758.6|314
1733324700000|2024-12-04 15:05:00|11761.6|11759.6|11758.1|11756.1|11763.1|11761.1|11752.1|11750.1|213
1733325000000|2024-12-04 15:10:00|11759.2|11757.2|11759.7|11757.7|11762.7|11760.7|11755.2|11753.2|164
1733325300000|2024-12-04 15:15:00|11759.2|11757.2|11761.7|11759.7|11765.7|11763.7|11754.2|11752.2|199
1733325600000|2024-12-04 15:20:00|11762.7|11760.7|11771.2|11769.2|11773.7|11771.7|11761.7|11759.7|129
1733325900000|2024-12-04 15:25:00|11771.7|11769.7|11774.2|11772.2|11775.7|11773.7|11768.7|11766.7|214
1733326200000|2024-12-04 15:30:00|11773.7|11771.7|11787.2|11785.2|11787.2|11785.2|11773.2|11771.2|126
1733326500000|2024-12-04 15:35:00|11787.7|11785.7|11786.2|11784.2|11797.7|11795.7|11786.2|11784.2|144
1733326800000|2024-12-04 15:40:00|11785.7|11783.7|11786.2|11784.2|11789.2|11787.2|11780.2|11778.2|164
1733327100000|2024-12-04 15:45:00|11786.7|11784.7|11778.2|11776.2|11788.7|11786.7|11775.7|11773.7|118
1733327400000|2024-12-04 15:50:00|11777.7|11775.7|11774.2|11772.2|11779.7|11777.7|11771.2|11769.2|109
1733327700000|2024-12-04 15:55:00|11773.7|11771.7|11777.2|11775.2|11783.7|11781.7|11773.7|11771.7|111
1733328000000|2024-12-04 16:00:00|11777.7|11775.7|11775.2|11773.2|11780.7|11778.7|11773.7|11771.7|165
1733328300000|2024-12-04 16:05:00|11775.7|11773.7|11771.7|11769.7|11777.2|11775.2|11769.7|11767.7|140
1733328600000|2024-12-04 16:10:00|11771.2|11769.2|11773.2|11771.2|11777.2|11775.2|11769.2|11767.2|158
1733328900000|2024-12-04 16:15:00|11773.7|11771.7|11778.2|11776.2|11779.7|11777.7|11770.2|11768.2|371
1733329200000|2024-12-04 16:20:00|11779.2|11777.2|11778.2|11776.2|11779.7|11777.7|11773.7|11771.7|309
1733329500000|2024-12-04 16:25:00|11777.7|11775.7|11782.7|11780.7|11786.7|11784.7|11776.7|11774.7|952
1733329800000|2024-12-04 16:30:00|11782.2|11780.2|11786.7|11784.7|11789.7|11787.7|11780.7|11778.7|839
1733330100000|2024-12-04 16:35:00|11787.2|11785.2|11788.2|11786.2|11789.7|11787.7|11785.7|11783.7|300
1733330400000|2024-12-04 16:40:00|11788.7|11786.7|11785.7|11783.7|11792.7|11790.7|11784.7|11782.7|67
1733330700000|2024-12-04 16:45:00|11786.2|11784.2|11790.7|11788.7|11791.2|11789.2|11785.7|11783.7|46
1733331000000|2024-12-04 16:50:00|11790.2|11788.2|11797.2|11795.2|11797.7|11795.7|11788.7|11786.7|57
1733331300000|2024-12-04 16:55:00|11796.7|11794.7|11791.7|11789.7|11798.2|11796.2|11790.2|11788.2|36
1733331600000|2024-12-04 17:00:00|11791.2|11789.2|11786.2|11784.2|11791.2|11789.2|11785.7|11783.7|22
1733331900000|2024-12-04 17:05:00|11785.7|11783.7|11786.2|11784.2|11789.2|11787.2|11785.2|11783.2|36
1733332200000|2024-12-04 17:10:00|11785.7|11783.7|11782.2|11780.2|11787.2|11785.2|11780.7|11778.7|27
1733332500000|2024-12-04 17:15:00|11782.7|11780.7|11780.2|11778.2|11783.2|11781.2|11779.7|11777.7|10
1733332800000|2024-12-04 17:20:00|11779.7|11777.7|11775.2|11773.2|11781.2|11779.2|11773.7|11771.7|35
1733333100000|2024-12-04 17:25:00|11775.7|11773.7|11775.7|11773.7|11776.7|11774.7|11774.7|11772.7|27
1733333400000|2024-12-04 17:30:00|11775.2|11773.2|11778.2|11776.2|11778.2|11776.2|11772.7|11770.7|35
1733333700000|2024-12-04 17:35:00|11777.7|11775.7|11775.7|11773.7|11778.2|11776.2|11772.7|11770.7|79
1733334000000|2024-12-04 17:40:00|11775.2|11773.2|11770.7|11768.7|11775.7|11773.7|11770.2|11768.2|44
1733334300000|2024-12-04 17:45:00|11769.7|11767.7|11770.7|11768.7|11770.7|11768.7|11766.7|11764.7|66
1733334600000|2024-12-04 17:50:00|11771.2|11769.2|11774.2|11772.2|11775.7|11773.7|11771.2|11769.2|60
1733334900000|2024-12-04 17:55:00|11774.7|11772.7|11775.2|11773.2|11779.2|11777.2|11774.2|11772.2|17
1733335200000|2024-12-04 18:00:00|11775.7|11773.7|11771.7|11769.7|11775.7|11773.7|11771.2|11769.2|9
1733335500000|2024-12-04 18:05:00|11772.2|11770.2|11773.2|11771.2|11773.7|11771.7|11771.7|11769.7|12
1733335800000|2024-12-04 18:10:00|11773.7|11771.7|11770.7|11768.7|11775.2|11773.2|11770.2|11768.2|4
1733336100000|2024-12-04 18:15:00|11771.2|11769.2|11770.2|11768.2|11772.2|11770.2|11768.7|11766.7|11
1733336400000|2024-12-04 18:20:00|11770.7|11768.7|11763.2|11761.2|11770.7|11768.7|11763.2|11761.2|34
1733336700000|2024-12-04 18:25:00|11763.7|11761.7|11763.7|11761.7|11765.2|11763.2|11761.7|11759.7|11
1733337000000|2024-12-04 18:30:00|11763.2|11761.2|11756.7|11754.7|11763.2|11761.2|11755.2|11753.2|16
1733337300000|2024-12-04 18:35:00|11756.2|11754.2|11759.2|11757.2|11760.2|11758.2|11756.2|11754.2|13
1733337600000|2024-12-04 18:40:00|11760.2|11758.2|11761.7|11759.7|11762.7|11760.7|11758.7|11756.7|9
1733337900000|2024-12-04 18:45:00|11762.2|11760.2|11763.7|11761.7|11765.2|11763.2|11761.7|11759.7|6
1733338200000|2024-12-04 18:50:00|11764.2|11762.2|11768.2|11766.2|11768.7|11766.7|11763.2|11761.2|21
1733338500000|2024-12-04 18:55:00|11768.7|11766.7|11769.2|11767.2|11771.2|11769.2|11767.2|11765.2|2
1733338800000|2024-12-04 19:00:00|11768.2|11766.2|11774.7|11772.7|11779.7|11777.7|11767.2|11765.2|8
1733339100000|2024-12-04 19:05:00|11775.2|11773.2|11773.2|11771.2|11776.2|11774.2|11772.2|11770.2|11
1733339400000|2024-12-04 19:10:00|11772.7|11770.7|11772.2|11770.2|11774.7|11772.7|11771.2|11769.2|5
1733339700000|2024-12-04 19:15:00|11771.7|11769.7|11774.7|11772.7|11775.7|11773.7|11771.7|11769.7|2
1733340000000|2024-12-04 19:20:00|11774.2|11772.2|11778.2|11776.2|11780.2|11778.2|11774.2|11772.2|9
1733340300000|2024-12-04 19:25:00|11777.7|11775.7|11775.7|11773.7|11779.7|11777.7|11773.7|11771.7|5
1733340600000|2024-12-04 19:30:00|11776.2|11774.2|11778.7|11776.7|11779.2|11777.2|11775.2|11773.2|5
1733340900000|2024-12-04 19:35:00|11778.2|11776.2|11780.2|11778.2|11782.2|11780.2|11777.7|11775.7|1
1733341200000|2024-12-04 19:40:00|11779.7|11777.7|11777.2|11775.2|11779.7|11777.7|11777.2|11775.2|1
1733341500000|2024-12-04 19:45:00|11778.7|11776.7|11779.2|11777.2|11781.2|11779.2|11778.2|11776.2|7
1733341800000|2024-12-04 19:50:00|11778.7|11776.7|11777.2|11775.2|11780.2|11778.2|11777.2|11775.2|2
1733342100000|2024-12-04 19:55:00|11777.7|11775.7|11778.2|11776.2|11779.7|11777.7|11777.7|11775.7|3
1733342400000|2024-12-04 20:00:00|11778.7|11776.7|11781.7|11779.7|11782.2|11780.2|11777.2|11775.2|8
1733342700000|2024-12-04 20:05:00|11782.2|11780.2|11782.2|11780.2|11782.2|11780.2|11780.2|11778.2|0
1733343000000|2024-12-04 20:10:00|11782.7|11780.7|11779.2|11777.2|11783.2|11781.2|11779.2|11777.2|25
1733343300000|2024-12-04 20:15:00|11779.7|11777.7|11780.2|11778.2|11780.2|11778.2|11778.2|11776.2|1
1733343600000|2024-12-04 20:20:00|11779.7|11777.7|11780.2|11778.2|11782.2|11780.2|11779.2|11777.2|5
1733343900000|2024-12-04 20:25:00|11779.7|11777.7|11773.2|11771.2|11782.2|11780.2|11771.7|11769.7|55
1733344200000|2024-12-04 20:30:00|11772.7|11770.7|11775.7|11773.7|11775.7|11773.7|11771.7|11769.7|39
1733344500000|2024-12-04 20:35:00|11775.2|11773.2|11778.2|11776.2|11779.2|11777.2|11774.2|11772.2|13
1733344800000|2024-12-04 20:40:00|11777.7|11775.7|11771.2|11769.2|11778.2|11776.2|11769.7|11767.7|55
1733345100000|2024-12-04 20:45:00|11770.7|11768.7|11777.7|11775.7|11778.2|11776.2|11770.7|11768.7|55
1733345400000|2024-12-04 20:50:00|11778.2|11776.2|11780.7|11778.7|11783.2|11781.2|11777.2|11775.2|38
1733345700000|2024-12-04 20:55:00|11780.2|11778.2|11777.7|11771.7|11780.2|11778.2|11772.7|11770.7|86
1733346000000|2024-12-04 21:00:00|11780|11774|11777.1|11771.1|11780.2|11774.2|11776.8|11770.8|0
1733346300000|2024-12-04 21:05:00|11776.9|11770.9|11778.2|11772.2|11778.2|11772.2|11776.8|11770.8|0
1733346600000|2024-12-04 21:10:00|11777.9|11771.9|11776.8|11770.8|11778.2|11772.2|11776.8|11770.8|0
1733346900000|2024-12-04 21:15:00|11776.5|11770.5|11777.1|11771.1|11777.4|11771.4|11776.2|11770.2|0
1733347200000|2024-12-04 21:20:00|11776.8|11770.8|11777.1|11771.1|11777.4|11771.4|11776.8|11770.8|0
1733347500000|2024-12-04 21:25:00|11776.5|11770.5|11776.2|11770.2|11776.5|11770.5|11776.2|11770.2|0
1733347800000|2024-12-04 21:30:00|11776.5|11770.5|11775.9|11769.9|11776.8|11770.8|11775.6|11769.6|0
1733348100000|2024-12-04 21:35:00|11776.1|11770.1|11776.2|11770.2|11776.5|11770.5|11776.1|11770.1|0
1733348400000|2024-12-04 21:40:00|11776.4|11770.4|11776.2|11770.2|11776.5|11770.5|11776.2|11770.2|0
1733348700000|2024-12-04 21:45:00|11775.9|11769.9|11775.9|11769.9|11776.5|11770.5|11775.1|11769.1|0
1733349000000|2024-12-04 21:50:00|11775.6|11769.6|11776.2|11770.2|11776.8|11770.8|11775.6|11769.6|0
1733349300000|2024-12-04 21:55:00|11776.4|11770.4|11776.1|11770.1|11777.1|11771.1|11775.5|11769.5|0
1733349600000|2024-12-04 22:00:00|11775.8|11769.8|11775.8|11769.8|11775.9|11769.9|11775.6|11769.6|0
1733349900000|2024-12-04 22:05:00|11776.2|11770.2|11776.2|11770.2|11776.4|11770.4|11775.9|11769.9|0
1733350200000|2024-12-04 22:10:00|11776.6|11770.6|11776.9|11770.9|11776.9|11770.9|11776.5|11770.5|0
1733350500000|2024-12-04 22:15:00|11777.1|11771.1|11777.3|11771.3|11777.9|11771.9|11776.6|11770.6|0
1733350800000|2024-12-04 22:20:00|11777.7|11771.7|11777.4|11771.4|11777.7|11771.7|11777.3|11771.3|0
1733351100000|2024-12-04 22:25:00|11777.3|11771.3|11777.4|11771.4|11777.4|11771.4|11777.3|11771.3|0
1733351400000|2024-12-04 22:30:00|11777.3|11771.3|11777.3|11771.3|11777.6|11771.6|11777.3|11771.3|0
1733351700000|2024-12-04 22:35:00|11777.1|11771.1|11777.3|11771.3|11777.3|11771.3|11777|11771|0
1733352000000|2024-12-04 22:40:00|11777.1|11771.1|11777.1|11771.1|11777.3|11771.3|11777|11771|0
1733352300000|2024-12-04 22:45:00|11777|11771|11777.1|11771.1|11777.3|11771.3|11777|11771|0
1733352600000|2024-12-04 22:50:00|11777|11771|11776.9|11770.9|11777|11771|11776.7|11770.7|0
1733352900000|2024-12-04 22:55:00|11777|11771|11776.7|11770.7|11777|11771|11776.7|11770.7|0
1733353200000|2024-12-04 23:00:00|11775.3|11769.3|11774.8|11768.8|11775.3|11769.3|11773.1|11767.1|0
1733353500000|2024-12-04 23:05:00|11775|11769|11775.4|11769.4|11775.4|11769.4|11774.3|11768.3|0
1733353800000|2024-12-04 23:10:00|11775.6|11769.6|11775.7|11769.7|11775.8|11769.8|11774.6|11768.6|0
1733354100000|2024-12-04 23:15:00|11776|11770|11776.3|11770.3|11776.9|11770.9|11775.7|11769.7|0
1733354400000|2024-12-04 23:20:00|11776.4|11770.4|11776.9|11770.9|11777.4|11771.4|11776|11770|0
1733354700000|2024-12-04 23:25:00|11776.8|11770.8|11775.7|11769.7|11776.9|11770.9|11775.4|11769.4|0
1733355000000|2024-12-04 23:30:00|11776.3|11770.3|11776.3|11770.3|11776.4|11770.4|11776|11770|0
1733355300000|2024-12-04 23:35:00|11776.1|11770.1|11774.6|11768.6|11776.3|11770.3|11774.6|11768.6|0
1733355600000|2024-12-04 23:40:00|11774.7|11768.7|11775.4|11769.4|11775.8|11769.8|11774.3|11768.3|0
1733355900000|2024-12-04 23:45:00|11775.6|11769.6|11776|11770|11776.6|11770.6|11775.4|11769.4|0
1733356200000|2024-12-04 23:50:00|11775.7|11769.7|11776|11770|11776.4|11770.4|11775.4|11769.4|0
1733356500000|2024-12-04 23:55:00|11776.1|11770.1|11774.6|11768.6|11776.3|11770.3|11774.3|11768.3|0
1733356800000|2024-12-05 00:00:00|11774.4|11768.4|11773.4|11767.4|11774.4|11768.4|11772.8|11766.8|0
1733357100000|2024-12-05 00:05:00|11773.3|11767.3|11773.1|11767.1|11773.7|11767.7|11772.8|11766.8|0
1733357400000|2024-12-05 00:10:00|11773.4|11767.4|11773.1|11767.1|11773.9|11767.9|11772.5|11766.5|0
1733357700000|2024-12-05 00:15:00|11773.2|11767.2|11775|11769|11779.2|11773.2|11772.8|11766.8|0
1733358000000|2024-12-05 00:20:00|11776.4|11770.4|11775|11769|11776.4|11770.4|11775|11769|0
1733358300000|2024-12-05 00:25:00|11775.1|11769.1|11772.2|11766.2|11775.1|11769.1|11772.2|11766.2|0
1733358600000|2024-12-05 00:30:00|11773.6|11767.6|11775|11769|11775|11769|11773.6|11767.6|0
1733358900000|2024-12-05 00:35:00|11775.7|11769.7|11775|11769|11776.4|11770.4|11773.6|11767.6|0
1733359200000|2024-12-05 00:40:00|11774.3|11768.3|11775|11769|11775|11769|11774.3|11768.3|0
1733359500000|2024-12-05 00:45:00|11773.6|11767.6|11775|11769|11775|11769|11773.6|11767.6|0
1733359800000|2024-12-05 00:50:00|11773.6|11767.6|11775|11769|11775|11769|11773.6|11767.6|0
1733360100000|2024-12-05 00:55:00|11774.3|11768.3|11773.6|11767.6|11774.3|11768.3|11773.6|11767.6|0
1733360400000|2024-12-05 01:00:00|11772.2|11766.2|11771.5|11765.5|11772.2|11766.2|11769.4|11763.4|0
1733360700000|2024-12-05 01:05:00|11770.8|11764.8|11772.2|11766.2|11772.2|11766.2|11769.4|11763.4|0
1733361000000|2024-12-05 01:10:00|11771.5|11765.5|11771.5|11765.5|11772.2|11766.2|11770.8|11764.8|0
1733361300000|2024-12-05 01:15:00|11772.2|11766.2|11770.8|11764.8|11772.2|11766.2|11769.5|11763.5|0
1733361600000|2024-12-05 01:20:00|11770.1|11764.1|11772.3|11766.3|11772.3|11766.3|11769.5|11763.5|0
1733361900000|2024-12-05 01:25:00|11773|11767|11773|11767|11773.7|11767.7|11772.3|11766.3|0
1733362200000|2024-12-05 01:30:00|11772.3|11766.3|11776.5|11770.5|11776.5|11770.5|11772.3|11766.3|0
1733362500000|2024-12-05 01:35:00|11775.8|11769.8|11779.3|11773.3|11779.3|11773.3|11775.1|11769.1|0
1733362800000|2024-12-05 01:40:00|11778.6|11772.6|11777.9|11771.9|11779.3|11773.3|11777.9|11771.9|0
1733363100000|2024-12-05 01:45:00|11776.5|11770.5|11776.5|11770.5|11777.2|11771.2|11776.5|11770.5|0
1733363400000|2024-12-05 01:50:00|11775.8|11769.8|11775.1|11769.1|11775.8|11769.8|11775.1|11769.1|0
1733363700000|2024-12-05 01:55:00|11773.7|11767.7|11775.1|11769.1|11775.1|11769.1|11772.3|11766.3|0
1733364000000|2024-12-05 02:00:00|11774.4|11768.4|11775.8|11769.8|11775.8|11769.8|11772.3|11766.3|0
1733364300000|2024-12-05 02:05:00|11775.1|11769.1|11777.9|11771.9|11777.9|11771.9|11775.1|11769.1|0
1733364600000|2024-12-05 02:10:00|11777.2|11771.2|11777.9|11771.9|11777.9|11771.9|11777.2|11771.2|0
1733364900000|2024-12-05 02:15:00|11779.3|11773.3|11779.3|11773.3|11780.7|11774.7|11779.3|11773.3|0
1733365200000|2024-12-05 02:20:00|11780.7|11774.7|11779.3|11773.3|11780.7|11774.7|11777.9|11771.9|0
1733365800000|2024-12-05 02:30:00|11780.7|11774.7|11780.7|11774.7|11782.1|11776.1|11780.7|11774.7|0
1733366100000|2024-12-05 02:35:00|11780|11774|11780.7|11774.7|11780.7|11774.7|11780|11774|0
1733366400000|2024-12-05 02:40:00|11782.1|11776.1|11782.1|11776.1|11782.1|11776.1|11781.4|11775.4|0
1733366700000|2024-12-05 02:45:00|11780.7|11774.7|11777.2|11771.2|11780.7|11774.7|11777.2|11771.2|0
1733367000000|2024-12-05 02:50:00|11777.1|11771.1|11778.5|11772.5|11779.3|11773.3|11776.4|11770.4|0
1733367300000|2024-12-05 02:55:00|11777.8|11771.8|11776.4|11770.4|11777.8|11771.8|11776.4|11770.4|0
1733367600000|2024-12-05 03:00:00|11775.7|11769.7|11774.3|11768.3|11775.7|11769.7|11774.3|11768.3|0
1733367900000|2024-12-05 03:05:00|11775|11769|11777.9|11771.9|11779.3|11773.3|11774.3|11768.3|0
1733368200000|2024-12-05 03:10:00|11778.6|11772.6|11777.9|11771.9|11778.6|11772.6|11777.9|11771.9|0
1733368800000|2024-12-05 03:20:00|11776.5|11770.5|11775.8|11769.8|11776.5|11770.5|11774.4|11768.4|0
1733369100000|2024-12-05 03:25:00|11776.5|11770.5|11777.9|11771.9|11777.9|11771.9|11776.5|11770.5|0
1733369400000|2024-12-05 03:30:00|11779.3|11773.3|11779.3|11773.3|11779.3|11773.3|11779.3|11773.3|0
1733369700000|2024-12-05 03:35:00|11778.6|11772.6|11777.9|11771.9|11778.6|11772.6|11777.9|11771.9|0
1733370000000|2024-12-05 03:40:00|11778.6|11772.6|11780.7|11774.7|11780.7|11774.7|11778.6|11772.6|0
1733370300000|2024-12-05 03:45:00|11782.1|11776.1|11782.1|11776.1|11782.1|11776.1|11782.1|11776.1|0
1733370600000|2024-12-05 03:50:00|11780.7|11774.7|11782.1|11776.1|11782.1|11776.1|11780.7|11774.7|0
1733370900000|2024-12-05 03:55:00|11781.4|11775.4|11780.7|11774.7|11781.4|11775.4|11780.7|11774.7|0
1733371200000|2024-12-05 04:00:00|11780|11774|11779.3|11773.3|11780.7|11774.7|11779.3|11773.3|0
1733371500000|2024-12-05 04:05:00|11780|11774|11779.3|11773.3|11780.7|11774.7|11779.3|11773.3|0
1733371800000|2024-12-05 04:10:00|11778.6|11772.6|11777.1|11771.1|11778.6|11772.6|11777.1|11771.1|0
1733372100000|2024-12-05 04:15:00|11777.2|11771.2|11776.5|11770.5|11777.9|11771.9|11776.5|11770.5|0
1733372400000|2024-12-05 04:20:00|11777.2|11771.2|11776.5|11770.5|11777.9|11771.9|11776.5|11770.5|0
1733372700000|2024-12-05 04:25:00|11777.2|11771.2|11776.4|11770.4|11777.9|11771.9|11776.4|11770.4|0
1733373000000|2024-12-05 04:30:00|11776.5|11770.5|11773.7|11767.7|11776.5|11770.5|11773.7|11767.7|0
1733373300000|2024-12-05 04:35:00|11773.6|11767.6|11773.6|11767.6|11773.6|11767.6|11772.2|11766.2|0
1733373600000|2024-12-05 04:40:00|11772.2|11766.2|11774.3|11768.3|11774.3|11768.3|11772.2|11766.2|0
1733373900000|2024-12-05 04:45:00|11773.6|11767.6|11773.7|11767.7|11774.4|11768.4|11773.6|11767.6|0
1733374200000|2024-12-05 04:50:00|11775.1|11769.1|11775.1|11769.1|11775.1|11769.1|11775.1|11769.1|0
1733374500000|2024-12-05 04:55:00|11774.4|11768.4|11773.7|11767.7|11774.4|11768.4|11773.7|11767.7|0
1733374800000|2024-12-05 05:00:00|11774.4|11768.4|11775.1|11769.1|11775.1|11769.1|11773.7|11767.7|0
1733375700000|2024-12-05 05:15:00|11776.5|11770.5|11775.1|11769.1|11776.5|11770.5|11775.1|11769.1|0
1733376300000|2024-12-05 05:25:00|11773.7|11767.7|11772.3|11766.3|11773.7|11767.7|11772.3|11766.3|0
1733376600000|2024-12-05 05:30:00|11773.7|11767.7|11774.4|11768.4|11774.4|11768.4|11772.3|11766.3|0
1733376900000|2024-12-05 05:35:00|11773.7|11767.7|11774|11768|11774.7|11768.7|11773.7|11767.7|0
1733377200000|2024-12-05 05:40:00|11773.3|11767.3|11771.9|11765.9|11774|11768|11771.2|11765.2|0
1733377500000|2024-12-05 05:45:00|11771.2|11765.2|11774|11768|11774.7|11768.7|11771.2|11765.2|0
1733377800000|2024-12-05 05:50:00|11772.6|11766.6|11776.8|11770.8|11776.8|11770.8|11772.6|11766.6|0
1733378100000|2024-12-05 05:55:00|11777.5|11771.5|11781|11775|11781|11775|11777.5|11771.5|0
1733378400000|2024-12-05 06:00:00|11782.4|11776.4|11780.3|11774.3|11782.4|11776.4|11779.6|11773.6|0
1733378700000|2024-12-05 06:05:00|11779.6|11773.6|11781.2|11775.2|11781.2|11775.2|11779.6|11773.6|0
1733379000000|2024-12-05 06:10:00|11782.6|11776.6|11778.4|11772.4|11782.6|11776.6|11777.7|11771.7|0
1733379300000|2024-12-05 06:15:00|11777.7|11771.7|11778.4|11772.4|11779.8|11773.8|11777.7|11771.7|0
1733379600000|2024-12-05 06:20:00|11779.8|11773.8|11777.7|11771.7|11781.2|11775.2|11777.7|11771.7|0
1733379900000|2024-12-05 06:25:00|11777|11771|11778.4|11772.4|11778.4|11772.4|11776.3|11770.3|0
1733380200000|2024-12-05 06:30:00|11777.7|11771.7|11779.1|11773.1|11779.1|11773.1|11776.3|11770.3|0
1733380500000|2024-12-05 06:35:00|11779.8|11773.8|11778.4|11772.4|11780.5|11774.5|11778.4|11772.4|0
1733380800000|2024-12-05 06:40:00|11777|11771|11778.4|11772.4|11778.4|11772.4|11775.6|11769.6|0
1733381100000|2024-12-05 06:45:00|11779.1|11773.1|11777|11771|11779.8|11773.8|11777|11771|0
1733381400000|2024-12-05 06:50:00|11776.3|11770.3|11775.6|11769.6|11777|11771|11774.2|11768.2|0
1733381700000|2024-12-05 06:55:00|11776.3|11770.3|11777|11771|11778.4|11772.4|11775.6|11769.6|0
1733382000000|2024-12-05 07:00:00|11776.3|11770.3|11760.3|11758.3|11777|11771|11757.3|11755.3|15
1733382300000|2024-12-05 07:05:00|11762.8|11760.8|11757.3|11755.3|11764.3|11762.3|11756.3|11754.3|17
1733382600000|2024-12-05 07:10:00|11757.8|11755.8|11762.3|11760.3|11763.8|11761.8|11757.3|11755.3|15
1733382900000|2024-12-05 07:15:00|11762.8|11760.8|11762.8|11760.8|11765.8|11763.8|11757.3|11755.3|14
1733383200000|2024-12-05 07:20:00|11762.3|11760.3|11760.8|11758.8|11762.8|11760.8|11758.8|11756.8|1
1733383500000|2024-12-05 07:25:00|11760.3|11758.3|11761.8|11759.8|11763.8|11761.8|11759.3|11757.3|1
1733383800000|2024-12-05 07:30:00|11762.3|11760.3|11766.3|11764.3|11769.8|11767.8|11762.3|11760.3|7
1733384100000|2024-12-05 07:35:00|11766.8|11764.8|11769.3|11767.3|11769.8|11767.8|11761.8|11759.8|32
1733384400000|2024-12-05 07:40:00|11768.8|11766.8|11765.8|11763.8|11769.8|11767.8|11765.8|11763.8|4
1733384700000|2024-12-05 07:45:00|11765.3|11763.3|11771.8|11769.8|11775.3|11773.3|11764.3|11762.3|21
1733385000000|2024-12-05 07:50:00|11768.8|11766.8|11776.8|11774.8|11781.8|11779.8|11767.8|11765.8|61
1733385300000|2024-12-05 07:55:00|11777.3|11775.3|11791.8|11789.8|11794.8|11792.8|11777.3|11775.3|94
1733385600000|2024-12-05 08:00:00|11793.3|11791.3|11808.8|11806.8|11810.8|11808.8|11787.8|11785.8|544
1733385900000|2024-12-05 08:05:00|11810.8|11808.8|11811.8|11809.8|11814.8|11812.8|11806.8|11804.8|170
1733386200000|2024-12-05 08:10:00|11811.3|11809.3|11806.8|11804.8|11812.8|11810.8|11804.8|11802.8|112
1733386500000|2024-12-05 08:15:00|11804.8|11802.8|11806.8|11804.8|11815.8|11813.8|11801.8|11799.8|143
1733386800000|2024-12-05 08:20:00|11807.3|11805.3|11807.8|11805.8|11812.8|11810.8|11804.8|11802.8|138
1733387100000|2024-12-05 08:25:00|11806.8|11804.8|11813.8|11811.8|11817.3|11815.3|11806.8|11804.8|143
1733387400000|2024-12-05 08:30:00|11814.3|11812.3|11804.8|11802.8|11816.8|11814.8|11800.8|11798.8|193
1733387700000|2024-12-05 08:35:00|11805.3|11803.3|11800.8|11798.8|11806.8|11804.8|11797.8|11795.8|82
1733388000000|2024-12-05 08:40:00|11799.8|11797.8|11797.8|11795.8|11802.8|11800.8|11797.3|11795.3|65
1733388300000|2024-12-05 08:45:00|11798.8|11796.8|11806.8|11804.8|11807.3|11805.3|11798.3|11796.3|73
1733388600000|2024-12-05 08:50:00|11807.3|11805.3|11808.8|11806.8|11810.3|11808.3|11803.8|11801.8|54
1733388900000|2024-12-05 08:55:00|11808.3|11806.3|11815.3|11813.3|11815.8|11813.8|11807.3|11805.3|100
1733389200000|2024-12-05 09:00:00|11814.8|11812.8|11807.8|11805.8|11816.3|11814.3|11806.3|11804.3|98
1733389500000|2024-12-05 09:05:00|11808.3|11806.3|11791.8|11789.8|11808.8|11806.8|11791.3|11789.3|60
1733389800000|2024-12-05 09:10:00|11790.8|11788.8|11794.8|11792.8|11795.3|11793.3|11789.8|11787.8|69
1733390100000|2024-12-05 09:15:00|11795.3|11793.3|11793.8|11791.8|11798.8|11796.8|11790.3|11788.3|86
1733390400000|2024-12-05 09:20:00|11794.3|11792.3|11791.8|11789.8|11794.8|11792.8|11787.3|11785.3|71
1733390700000|2024-12-05 09:25:00|11790.8|11788.8|11791.8|11789.8|11793.3|11791.3|11787.3|11785.3|60
1733391000000|2024-12-05 09:30:00|11790.8|11788.8|11785.8|11783.8|11794.8|11792.8|11785.3|11783.3|130
1733391300000|2024-12-05 09:35:00|11786.3|11784.3|11788.3|11786.3|11788.8|11786.8|11782.3|11780.3|70
1733391600000|2024-12-05 09:40:00|11787.8|11785.8|11789.3|11787.3|11795.3|11793.3|11786.3|11784.3|113
1733391900000|2024-12-05 09:45:00|11788.8|11786.8|11782.3|11780.3|11789.3|11787.3|11779.3|11777.3|98
1733392200000|2024-12-05 09:50:00|11781.8|11779.8|11779.3|11777.3|11784.3|11782.3|11776.8|11774.8|270
1733392500000|2024-12-05 09:55:00|11778.8|11776.8|11782.8|11780.8|11782.8|11780.8|11777.3|11775.3|88
1733392800000|2024-12-05 10:00:00|11781.8|11779.8|11795.3|11793.3|11796.3|11794.3|11781.8|11779.8|90
1733393100000|2024-12-05 10:05:00|11794.8|11792.8|11796.3|11794.3|11800.3|11798.3|11794.3|11792.3|117
1733393400000|2024-12-05 10:10:00|11796.8|11794.8|11800.3|11798.3|11803.3|11801.3|11794.3|11792.3|138
1733393700000|2024-12-05 10:15:00|11799.8|11797.8|11797.3|11795.3|11801.3|11799.3|11793.3|11791.3|102
1733394000000|2024-12-05 10:20:00|11796.8|11794.8|11795.3|11793.3|11799.3|11797.3|11793.8|11791.8|97
1733394300000|2024-12-05 10:25:00|11794.8|11792.8|11798.8|11796.8|11799.3|11797.3|11793.3|11791.3|132
1733394600000|2024-12-05 10:30:00|11799.3|11797.3|11803.3|11801.3|11803.3|11801.3|11796.3|11794.3|118
1733394900000|2024-12-05 10:35:00|11803.8|11801.8|11804.3|11802.3|11804.3|11802.3|11797.3|11795.3|101
1733395200000|2024-12-05 10:40:00|11805.3|11803.3|11798.3|11796.3|11807.8|11805.8|11798.3|11796.3|76
1733395500000|2024-12-05 10:45:00|11797.8|11795.8|11790.8|11788.8|11797.8|11795.8|11789.8|11787.8|105
1733395800000|2024-12-05 10:50:00|11791.3|11789.3|11787.3|11785.3|11791.3|11789.3|11785.3|11783.3|81
1733396100000|2024-12-05 10:55:00|11786.8|11784.8|11781.3|11779.3|11790.8|11788.8|11780.8|11778.8|71
1733396400000|2024-12-05 11:00:00|11780.8|11778.8|11790.8|11788.8|11790.8|11788.8|11779.8|11777.8|88
1733396700000|2024-12-05 11:05:00|11790.3|11788.3|11786.3|11784.3|11791.8|11789.8|11786.3|11784.3|51
1733397000000|2024-12-05 11:10:00|11787.3|11785.3|11796.3|11794.3|11796.8|11794.8|11785.8|11783.8|58
1733397300000|2024-12-05 11:15:00|11795.3|11793.3|11790.3|11788.3|11799.3|11797.3|11788.3|11786.3|253
1733397600000|2024-12-05 11:20:00|11789.8|11787.8|11793.3|11791.3|11795.3|11793.3|11788.3|11786.3|79
1733397900000|2024-12-05 11:25:00|11793.8|11791.8|11793.8|11791.8|11797.8|11795.8|11792.3|11790.3|50
1733398200000|2024-12-05 11:30:00|11794.3|11792.3|11796.3|11794.3|11796.3|11794.3|11790.3|11788.3|80
1733398500000|2024-12-05 11:35:00|11795.8|11793.8|11804.3|11802.3|11805.3|11803.3|11795.8|11793.8|400
1733398800000|2024-12-05 11:40:00|11805.3|11803.3|11803.8|11801.8|11805.3|11803.3|11802.3|11800.3|59
1733399100000|2024-12-05 11:45:00|11804.3|11802.3|11804.3|11802.3|11806.8|11804.8|11801.3|11799.3|84
1733399400000|2024-12-05 11:50:00|11803.8|11801.8|11803.3|11801.3|11806.8|11804.8|11801.3|11799.3|54
1733399700000|2024-12-05 11:55:00|11802.8|11800.8|11797.3|11795.3|11803.3|11801.3|11797.3|11795.3|68
1733400000000|2024-12-05 12:00:00|11797.8|11795.8|11791.8|11789.8|11799.3|11797.3|11791.3|11789.3|393
1733400300000|2024-12-05 12:05:00|11791.3|11789.3|11790.8|11788.8|11794.8|11792.8|11788.3|11786.3|61
1733400600000|2024-12-05 12:10:00|11790.3|11788.3|11793.8|11791.8|11795.3|11793.3|11789.3|11787.3|74
1733400900000|2024-12-05 12:15:00|11793.3|11791.3|11789.3|11787.3|11795.3|11793.3|11787.8|11785.8|70
1733401200000|2024-12-05 12:20:00|11789.8|11787.8|11783.3|11781.3|11790.3|11788.3|11783.3|11781.3|68
1733401500000|2024-12-05 12:25:00|11783.8|11781.8|11775.8|11773.8|11786.3|11784.3|11775.3|11773.3|95
1733401800000|2024-12-05 12:30:00|11775.3|11773.3|11768.3|11766.3|11776.8|11774.8|11767.3|11765.3|121
1733402100000|2024-12-05 12:35:00|11767.8|11765.8|11774.3|11772.3|11775.8|11773.8|11766.3|11764.3|113
1733402400000|2024-12-05 12:40:00|11774.8|11772.8|11770.8|11768.8|11774.8|11772.8|11769.3|11767.3|66
1733402700000|2024-12-05 12:45:00|11770.3|11768.3|11769.3|11767.3|11773.8|11771.8|11767.8|11765.8|106
1733403000000|2024-12-05 12:50:00|11768.8|11766.8|11773.8|11771.8|11776.3|11774.3|11768.8|11766.8|109
1733403300000|2024-12-05 12:55:00|11772.8|11770.8|11773.8|11771.8|11776.8|11774.8|11770.3|11768.3|259
1733403600000|2024-12-05 13:00:00|11772.8|11770.8|11774.3|11772.3|11775.3|11773.3|11769.3|11767.3|205
1733403900000|2024-12-05 13:05:00|11773.8|11771.8|11763.8|11761.8|11774.8|11772.8|11761.8|11759.8|82
1733404200000|2024-12-05 13:10:00|11762.8|11760.8|11761.8|11759.8|11765.8|11763.8|11760.8|11758.8|75
1733404500000|2024-12-05 13:15:00|11761.3|11759.3|11761.3|11759.3|11763.3|11761.3|11755.8|11753.8|93
1733404800000|2024-12-05 13:20:00|11761.8|11759.8|11759.8|11757.8|11761.8|11759.8|11757.3|11755.3|112
1733405100000|2024-12-05 13:25:00|11758.8|11756.8|11765.3|11763.3|11765.8|11763.8|11758.3|11756.3|64
1733405400000|2024-12-05 13:30:00|11765.8|11763.8|11772.3|11770.3|11772.3|11770.3|11762.3|11760.3|52
1733405700000|2024-12-05 13:35:00|11771.8|11769.8|11773.3|11771.3|11775.8|11773.8|11768.8|11766.8|62
1733406000000|2024-12-05 13:40:00|11773.8|11771.8|11774.8|11772.8|11776.3|11774.3|11769.8|11767.8|44
1733406300000|2024-12-05 13:45:00|11774.3|11772.3|11766.3|11764.3|11776.3|11774.3|11765.3|11763.3|42
1733406600000|2024-12-05 13:50:00|11765.8|11763.8|11771.3|11769.3|11773.3|11771.3|11763.3|11761.3|46
1733406900000|2024-12-05 13:55:00|11769.8|11767.8|11775.8|11773.8|11775.8|11773.8|11767.8|11765.8|114
1733407200000|2024-12-05 14:00:00|11776.8|11774.8|11769.3|11767.3|11779.8|11777.8|11768.8|11766.8|229
1733407500000|2024-12-05 14:05:00|11769.8|11767.8|11770.3|11768.3|11773.8|11771.8|11767.3|11765.3|188
1733407800000|2024-12-05 14:10:00|11770.8|11768.8|11769.8|11767.8|11774.3|11772.3|11767.8|11765.8|135
1733408100000|2024-12-05 14:15:00|11769.3|11767.3|11777.8|11775.8|11778.3|11776.3|11767.8|11765.8|82
1733408400000|2024-12-05 14:20:00|11778.3|11776.3|11773.3|11771.3|11780.3|11778.3|11772.3|11770.3|86
1733408700000|2024-12-05 14:25:00|11772.8|11770.8|11767.8|11765.8|11773.3|11771.3|11764.8|11762.8|52
1733409000000|2024-12-05 14:30:00|11766.8|11764.8|11765.3|11763.3|11768.3|11766.3|11757.3|11755.3|105
1733409300000|2024-12-05 14:35:00|11765.8|11763.8|11765.3|11763.3|11766.3|11764.3|11759.8|11757.8|72
1733409600000|2024-12-05 14:40:00|11765.8|11763.8|11766.8|11764.8|11771.3|11769.3|11761.8|11759.8|62
1733409900000|2024-12-05 14:45:00|11766.3|11764.3|11771.3|11769.3|11773.3|11771.3|11760.3|11758.3|109
1733410200000|2024-12-05 14:50:00|11770.8|11768.8|11770.3|11768.3|11774.8|11772.8|11766.3|11764.3|96
1733410500000|2024-12-05 14:55:00|11769.8|11767.8|11771.3|11769.3|11771.3|11769.3|11763.8|11761.8|269
1733410800000|2024-12-05 15:00:00|11771.8|11769.8|11778.8|11776.8|11785.3|11783.3|11770.3|11768.3|400
1733411100000|2024-12-05 15:05:00|11779.3|11777.3|11779.3|11777.3|11781.8|11779.8|11777.3|11775.3|144
1733411400000|2024-12-05 15:10:00|11778.7|11776.7|11775.7|11773.7|11780.2|11778.2|11772.7|11770.7|104
1733411700000|2024-12-05 15:15:00|11775.2|11773.2|11781.7|11779.7|11781.7|11779.7|11770.2|11768.2|136
1733412000000|2024-12-05 15:20:00|11782.2|11780.2|11785.7|11783.7|11793.7|11791.7|11781.7|11779.7|135
1733412300000|2024-12-05 15:25:00|11785.2|11783.2|11777.7|11775.7|11785.7|11783.7|11775.7|11773.7|86
1733412600000|2024-12-05 15:30:00|11778.2|11776.2|11784.7|11782.7|11785.2|11783.2|11777.2|11775.2|106
1733412900000|2024-12-05 15:35:00|11785.2|11783.2|11781.7|11779.7|11787.2|11785.2|11779.7|11777.7|118
1733413200000|2024-12-05 15:40:00|11781.2|11779.2|11783.7|11781.7|11786.2|11784.2|11779.7|11777.7|85
1733413500000|2024-12-05 15:45:00|11783.2|11781.2|11784.7|11782.7|11790.7|11788.7|11782.7|11780.7|106
1733413800000|2024-12-05 15:50:00|11784.2|11782.2|11782.2|11780.2|11788.7|11786.7|11781.7|11779.7|193
1733414100000|2024-12-05 15:55:00|11782.7|11780.7|11782.2|11780.2|11784.2|11782.2|11777.7|11775.7|142
1733414400000|2024-12-05 16:00:00|11781.7|11779.7|11778.7|11776.7|11784.7|11782.7|11778.7|11776.7|137
1733414700000|2024-12-05 16:05:00|11778.2|11776.2|11778.7|11776.7|11780.2|11778.2|11775.2|11773.2|213
1733415000000|2024-12-05 16:10:00|11778.2|11776.2|11785.7|11783.7|11786.7|11784.7|11777.2|11775.2|262
1733415300000|2024-12-05 16:15:00|11784.7|11782.7|11776.7|11774.7|11785.7|11783.7|11776.2|11774.2|635
1733415600000|2024-12-05 16:20:00|11776.2|11774.2|11784.2|11782.2|11788.2|11786.2|11776.2|11774.2|240
1733415900000|2024-12-05 16:25:00|11784.7|11782.7|11788.7|11786.7|11789.2|11787.2|11781.2|11779.2|1050
1733416200000|2024-12-05 16:30:00|11789.2|11787.2|11782.2|11780.2|11793.2|11791.2|11782.2|11780.2|565
1733416500000|2024-12-05 16:35:00|11781.7|11779.7|11779.2|11777.2|11782.7|11780.7|11774.7|11772.7|185
1733416800000|2024-12-05 16:40:00|11779.7|11777.7|11780.2|11778.2|11783.7|11781.7|11778.7|11776.7|105
1733417100000|2024-12-05 16:45:00|11780.7|11778.7|11777.2|11775.2|11781.7|11779.7|11775.2|11773.2|38
1733417400000|2024-12-05 16:50:00|11777.7|11775.7|11774.2|11772.2|11780.2|11778.2|11773.7|11771.7|24
1733417700000|2024-12-05 16:55:00|11773.7|11771.7|11776.2|11774.2|11776.7|11774.7|11770.7|11768.7|39
1733418000000|2024-12-05 17:00:00|11776.7|11774.7|11777.7|11775.7|11779.2|11777.2|11774.7|11772.7|107
1733418300000|2024-12-05 17:05:00|11778.2|11776.2|11780.7|11778.7|11782.7|11780.7|11777.2|11775.2|25
1733418600000|2024-12-05 17:10:00|11781.2|11779.2|11780.2|11778.2|11781.2|11779.2|11778.7|11776.7|10
1733418900000|2024-12-05 17:15:00|11779.7|11777.7|11780.7|11778.7|11780.7|11778.7|11776.7|11774.7|7
1733419200000|2024-12-05 17:20:00|11780.2|11778.2|11776.7|11774.7|11781.7|11779.7|11775.7|11773.7|29
1733419500000|2024-12-05 17:25:00|11777.2|11775.2|11779.2|11777.2|11780.7|11778.7|11776.2|11774.2|27
1733419800000|2024-12-05 17:30:00|11779.7|11777.7|11780.7|11778.7|11780.7|11778.7|11779.7|11777.7|2
1733420100000|2024-12-05 17:35:00|11780.2|11778.2|11779.7|11777.7|11780.7|11778.7|11778.7|11776.7|6
1733420400000|2024-12-05 17:40:00|11780.2|11778.2|11781.7|11779.7|11782.7|11780.7|11779.7|11777.7|1
1733420700000|2024-12-05 17:45:00|11782.2|11780.2|11786.7|11784.7|11786.7|11784.7|11782.2|11780.2|3
1733421000000|2024-12-05 17:50:00|11786.2|11784.2|11788.7|11786.7|11789.2|11787.2|11785.2|11783.2|22
1733421300000|2024-12-05 17:55:00|11788.2|11786.2|11788.7|11786.7|11789.7|11787.7|11787.2|11785.2|22
1733421600000|2024-12-05 18:00:00|11789.2|11787.2|11784.7|11782.7|11789.2|11787.2|11783.7|11781.7|17
1733421900000|2024-12-05 18:05:00|11785.2|11783.2|11780.7|11778.7|11785.7|11783.7|11780.2|11778.2|38
1733422200000|2024-12-05 18:10:00|11781.2|11779.2|11780.7|11778.7|11781.7|11779.7|11780.2|11778.2|1
1733422500000|2024-12-05 18:15:00|11781.2|11779.2|11770.2|11768.2|11781.7|11779.7|11770.2|11768.2|28
1733422800000|2024-12-05 18:20:00|11769.7|11767.7|11754.2|11752.2|11770.7|11768.7|11753.7|11751.7|154
1733423100000|2024-12-05 18:25:00|11753.7|11751.7|11756.2|11754.2|11758.7|11756.7|11751.2|11749.2|72
1733423400000|2024-12-05 18:30:00|11755.7|11753.7|11761.2|11759.2|11761.2|11759.2|11754.2|11752.2|43
1733423700000|2024-12-05 18:35:00|11760.7|11758.7|11765.2|11763.2|11765.7|11763.7|11760.7|11758.7|38
1733424000000|2024-12-05 18:40:00|11765.7|11763.7|11768.7|11766.7|11771.7|11769.7|11765.7|11763.7|16
1733424300000|2024-12-05 18:45:00|11768.2|11766.2|11768.2|11766.2|11770.2|11768.2|11767.7|11765.7|5
1733424600000|2024-12-05 18:50:00|11768.7|11766.7|11768.7|11766.7|11769.2|11767.2|11764.7|11762.7|6
1733424900000|2024-12-05 18:55:00|11768.2|11766.2|11769.2|11767.2|11769.7|11767.7|11764.7|11762.7|6
1733425200000|2024-12-05 19:00:00|11768.7|11766.7|11763.7|11761.7|11768.7|11766.7|11762.7|11760.7|7
1733425500000|2024-12-05 19:05:00|11764.2|11762.2|11768.7|11766.7|11769.7|11767.7|11763.2|11761.2|2
1733425800000|2024-12-05 19:10:00|11768.2|11766.2|11770.2|11768.2|11770.2|11768.2|11766.2|11764.2|9
1733426100000|2024-12-05 19:15:00|11770.7|11768.7|11770.7|11768.7|11771.7|11769.7|11768.7|11766.7|6
1733426400000|2024-12-05 19:20:00|11770.2|11768.2|11775.2|11773.2|11776.2|11774.2|11769.7|11767.7|10
1733426700000|2024-12-05 19:25:00|11774.7|11772.7|11769.7|11767.7|11776.2|11774.2|11769.7|11767.7|4
1733427000000|2024-12-05 19:30:00|11769.2|11767.2|11768.7|11766.7|11771.2|11769.2|11768.2|11766.2|7
1733427300000|2024-12-05 19:35:00|11769.2|11767.2|11770.7|11768.7|11771.2|11769.2|11767.7|11765.7|19
1733427600000|2024-12-05 19:40:00|11770.2|11768.2|11772.7|11770.7|11773.2|11771.2|11768.7|11766.7|9
1733427900000|2024-12-05 19:45:00|11773.2|11771.2|11772.7|11770.7|11774.2|11772.2|11771.2|11769.2|15
1733428200000|2024-12-05 19:50:00|11772.2|11770.2|11771.7|11769.7|11773.2|11771.2|11769.7|11767.7|9
1733428500000|2024-12-05 19:55:00|11772.2|11770.2|11770.7|11768.7|11773.2|11771.2|11770.7|11768.7|5
1733428800000|2024-12-05 20:00:00|11769.7|11767.7|11770.7|11768.7|11770.7|11768.7|11766.7|11764.7|1
1733429100000|2024-12-05 20:05:00|11771.2|11769.2|11773.7|11771.7|11774.7|11772.7|11770.7|11768.7|8
1733429400000|2024-12-05 20:10:00|11774.2|11772.2|11770.7|11768.7|11775.7|11773.7|11769.7|11767.7|16
1733429700000|2024-12-05 20:15:00|11771.2|11769.2|11767.7|11765.7|11771.7|11769.7|11767.2|11765.2|8
1733430000000|2024-12-05 20:20:00|11766.7|11764.7|11767.2|11765.2|11771.7|11769.7|11766.7|11764.7|8
1733430300000|2024-12-05 20:25:00|11766.7|11764.7|11764.7|11762.7|11766.7|11764.7|11763.2|11761.2|2
1733430600000|2024-12-05 20:30:00|11764.2|11762.2|11762.2|11760.2|11764.7|11762.7|11759.2|11757.2|40
1733430900000|2024-12-05 20:35:00|11763.2|11761.2|11763.7|11761.7|11763.7|11761.7|11760.7|11758.7|35
1733431200000|2024-12-05 20:40:00|11763.2|11761.2|11762.2|11760.2|11763.7|11761.7|11759.7|11757.7|21
1733431500000|2024-12-05 20:45:00|11762.7|11760.7|11757.7|11755.7|11765.7|11763.7|11757.7|11755.7|26
1733431800000|2024-12-05 20:50:00|11758.2|11756.2|11757.7|11755.7|11760.7|11758.7|11757.2|11755.2|31
1733432100000|2024-12-05 20:55:00|11758.2|11756.2|11755.7|11749.7|11758.7|11756.7|11750.2|11747.4|31
1733432400000|2024-12-05 21:00:00|11755|11749|11751.1|11745.1|11755.3|11749.3|11750|11744|0
1733432700000|2024-12-05 21:05:00|11751.2|11745.2|11749.5|11743.5|11752.2|11746.2|11749.2|11743.2|0
1733433000000|2024-12-05 21:10:00|11749.2|11743.2|11749.3|11743.3|11749.8|11743.8|11748.2|11742.2|0
1733433300000|2024-12-05 21:15:00|11749.1|11743.1|11747.4|11741.4|11749.6|11743.6|11746.5|11740.5|0
1733433600000|2024-12-05 21:20:00|11747.3|11741.3|11749.1|11743.1|11749.3|11743.3|11746.8|11740.8|0
1733433900000|2024-12-05 21:25:00|11749.2|11743.2|11750.9|11744.9|11751.5|11745.5|11749.1|11743.1|0
1733434200000|2024-12-05 21:30:00|11751.2|11745.2|11752.1|11746.1|11752.1|11746.1|11750.9|11744.9|0
1733434500000|2024-12-05 21:35:00|11752|11746|11751.5|11745.5|11752|11746|11751.2|11745.2|0
1733434800000|2024-12-05 21:40:00|11751.8|11745.8|11751.8|11745.8|11752.1|11746.1|11750.6|11744.6|0
1733435100000|2024-12-05 21:45:00|11751.9|11745.9|11751.2|11745.2|11752.1|11746.1|11751.2|11745.2|0
1733435400000|2024-12-05 21:50:00|11750.9|11744.9|11752.1|11746.1|11752.1|11746.1|11750.9|11744.9|0
1733435700000|2024-12-05 21:55:00|11752|11746|11751.5|11745.5|11752|11746|11751.2|11745.2|0
1733436000000|2024-12-05 22:00:00|11751.6|11745.6|11751.3|11745.3|11751.6|11745.6|11751.3|11745.3|0
1733436300000|2024-12-05 22:05:00|11751.6|11745.6|11751.3|11745.3|11751.6|11745.6|11751.3|11745.3|0
1733436600000|2024-12-05 22:10:00|11751.2|11745.2|11751.3|11745.3|11751.3|11745.3|11751.2|11745.2|0
1733436900000|2024-12-05 22:15:00|11751.1|11745.1|11750.8|11744.8|11751.3|11745.3|11750.6|11744.6|0
1733437200000|2024-12-05 22:20:00|11750.9|11744.9|11751.2|11745.2|11751.2|11745.2|11750.9|11744.9|0
1733437500000|2024-12-05 22:25:00|11750.8|11744.8|11750.5|11744.5|11751.3|11745.3|11749.9|11743.9|0
1733437800000|2024-12-05 22:30:00|11750.6|11744.6|11750.6|11744.6|11750.6|11744.6|11750.6|11744.6|0
1733438100000|2024-12-05 22:35:00|11750.9|11744.9|11751.1|11745.1|11751.2|11745.2|11750.9|11744.9|0
1733438400000|2024-12-05 22:40:00|11751.2|11745.2|11751.2|11745.2|11751.2|11745.2|11751.2|11745.2|0
1733439000000|2024-12-05 22:50:00|11751.1|11745.1|11751.2|11745.2|11751.3|11745.3|11751.1|11745.1|0
1733439300000|2024-12-05 22:55:00|11751.1|11745.1|11751.1|11745.1|11751.2|11745.2|11751.1|11745.1|0
1733439600000|2024-12-05 23:00:00|11751|11745|11747.9|11741.9|11751.5|11745.5|11747.9|11741.9|0
1733439900000|2024-12-05 23:05:00|11748.1|11742.1|11744.8|11738.8|11748.8|11742.8|11744.2|11738.2|0
1733440200000|2024-12-05 23:10:00|11744.5|11738.5|11747.6|11741.6|11749.1|11743.1|11744.5|11738.5|0
1733440500000|2024-12-05 23:15:00|11747.5|11741.5|11747.9|11741.9|11748.6|11742.6|11747.5|11741.5|0
1733440800000|2024-12-05 23:20:00|11748.2|11742.2|11748.5|11742.5|11748.8|11742.8|11747.6|11741.6|0
1733441100000|2024-12-05 23:25:00|11748.8|11742.8|11749.1|11743.1|11749.9|11743.9|11748.5|11742.5|0
1733441400000|2024-12-05 23:30:00|11749.3|11743.3|11749.6|11743.6|11749.9|11743.9|11749.3|11743.3|0
1733441700000|2024-12-05 23:35:00|11749.5|11743.5|11748.2|11742.2|11749.5|11743.5|11747.5|11741.5|0
1733442000000|2024-12-05 23:40:00|11748.3|11742.3|11748.8|11742.8|11749.1|11743.1|11748.3|11742.3|0
1733442300000|2024-12-05 23:45:00|11748.5|11742.5|11749.6|11743.6|11750.2|11744.2|11748.5|11742.5|0
1733442600000|2024-12-05 23:50:00|11749.8|11743.8|11749.9|11743.9|11749.9|11743.9|11749.3|11743.3|0
1733442900000|2024-12-05 23:55:00|11749.8|11743.8|11749.6|11743.6|11749.9|11743.9|11749.1|11743.1|0
1733443200000|2024-12-06 00:00:00|11749.5|11743.5|11747.6|11741.6|11749.6|11743.6|11747.4|11741.4|0
1733443500000|2024-12-06 00:05:00|11747.8|11741.8|11746.2|11740.2|11748.2|11742.2|11745.6|11739.6|0
1733443800000|2024-12-06 00:10:00|11746.4|11740.4|11747.9|11741.9|11748.2|11742.2|11746.2|11740.2|0
1733444100000|2024-12-06 00:15:00|11747.8|11741.8|11751.3|11745.3|11751.3|11745.3|11741.6|11735.6|0
1733444400000|2024-12-06 00:20:00|11752.7|11746.7|11751.3|11745.3|11752.7|11746.7|11751.3|11745.3|0
1733444700000|2024-12-06 00:25:00|11750.6|11744.6|11749.9|11743.9|11751.3|11745.3|11749.2|11743.2|0
1733445000000|2024-12-06 00:30:00|11751.3|11745.3|11749.9|11743.9|11751.3|11745.3|11749.9|11743.9|0
1733445300000|2024-12-06 00:35:00|11749.2|11743.2|11748.5|11742.5|11749.9|11743.9|11748.5|11742.5|0
1733445600000|2024-12-06 00:40:00|11747.8|11741.8|11748.5|11742.5|11748.6|11742.6|11747.1|11741.1|0
1733445900000|2024-12-06 00:45:00|11747.2|11741.2|11751.3|11745.3|11751.3|11745.3|11747.2|11741.2|0
1733446200000|2024-12-06 00:50:00|11750.6|11744.6|11748.5|11742.5|11751.3|11745.3|11748.5|11742.5|0
1733446500000|2024-12-06 00:55:00|11749.9|11743.9|11751.3|11745.3|11751.3|11745.3|11749.9|11743.9|0
1733446800000|2024-12-06 01:00:00|11749.9|11743.9|11751.3|11745.3|11751.3|11745.3|11748.5|11742.5|0
1733447100000|2024-12-06 01:05:00|11749.9|11743.9|11751.3|11745.3|11751.3|11745.3|11749.9|11743.9|0
1733447400000|2024-12-06 01:10:00|11752.7|11746.7|11751.3|11745.3|11752.7|11746.7|11751.3|11745.3|0
1733447700000|2024-12-06 01:15:00|11750.6|11744.6|11747.8|11741.8|11750.6|11744.6|11747.8|11741.8|0
1733448000000|2024-12-06 01:20:00|11748.5|11742.5|11748.5|11742.5|11748.5|11742.5|11747.1|11741.1|0
1733448300000|2024-12-06 01:25:00|11749.9|11743.9|11749.9|11743.9|11749.9|11743.9|11748.5|11742.5|0
1733448600000|2024-12-06 01:30:00|11751.3|11745.3|11749.9|11743.9|11752.7|11746.7|11749.9|11743.9|0
1733448900000|2024-12-06 01:35:00|11751.3|11745.3|11750|11744|11751.3|11745.3|11748.6|11742.6|0
1733449200000|2024-12-06 01:40:00|11749.9|11743.9|11745.8|11739.8|11750|11744|11745.8|11739.8|0
1733449500000|2024-12-06 01:45:00|11745.1|11739.1|11744.4|11738.4|11745.8|11739.8|11743|11737|0
1733449800000|2024-12-06 01:50:00|11745.8|11739.8|11744.4|11738.4|11747.2|11741.2|11744.4|11738.4|0
1733450100000|2024-12-06 01:55:00|11744.3|11738.3|11747.2|11741.2|11747.9|11741.9|11744.3|11738.3|0
1733450400000|2024-12-06 02:00:00|11746.5|11740.5|11745.1|11739.1|11747.2|11741.2|11745.1|11739.1|0
1733450700000|2024-12-06 02:05:00|11744.4|11738.4|11745.8|11739.8|11745.8|11739.8|11744.4|11738.4|0
1733451000000|2024-12-06 02:10:00|11745.1|11739.1|11747.1|11741.1|11747.2|11741.2|11744.4|11738.4|0
1733451300000|2024-12-06 02:15:00|11745.8|11739.8|11749.9|11743.9|11749.9|11743.9|11745.8|11739.8|0
1733451600000|2024-12-06 02:20:00|11750.6|11744.6|11749.9|11743.9|11750.6|11744.6|11749.9|11743.9|0
1733451900000|2024-12-06 02:25:00|11750|11744|11752.7|11746.7|11752.7|11746.7|11749.9|11743.9|0
1733452200000|2024-12-06 02:30:00|11752.8|11746.8|11754.1|11748.1|11754.1|11748.1|11752.7|11746.7|0
1733452500000|2024-12-06 02:35:00|11752.8|11746.8|11752.8|11746.8|11752.8|11746.8|11751.4|11745.4|0
1733452800000|2024-12-06 02:40:00|11752.7|11746.7|11754.2|11748.2|11754.9|11748.9|11752.7|11746.7|0
1733453100000|2024-12-06 02:45:00|11753.5|11747.5|11748.6|11742.6|11754.2|11748.2|11747.9|11741.9|0
1733453400000|2024-12-06 02:50:00|11747.9|11741.9|11745.8|11739.8|11747.9|11741.9|11745.8|11739.8|0
1733453700000|2024-12-06 02:55:00|11745.9|11739.9|11747.2|11741.2|11747.2|11741.2|11744.5|11738.5|0
1733454000000|2024-12-06 03:00:00|11748.6|11742.6|11747.2|11741.2|11748.6|11742.6|11747.2|11741.2|0
1733454300000|2024-12-06 03:05:00|11748.6|11742.6|11748.6|11742.6|11748.6|11742.6|11748.6|11742.6|0
1733454600000|2024-12-06 03:10:00|11750|11744|11747.2|11741.2|11750|11744|11745.8|11739.8|0
1733454900000|2024-12-06 03:15:00|11745.9|11739.9|11744.4|11738.4|11747.2|11741.2|11744.4|11738.4|0
1733455500000|2024-12-06 03:25:00|11743.1|11737.1|11743|11737|11744.5|11738.5|11743|11737|0
1733455800000|2024-12-06 03:30:00|11744.4|11738.4|11745.8|11739.8|11745.8|11739.8|11744.4|11738.4|0
1733456400000|2024-12-06 03:40:00|11747.2|11741.2|11747.2|11741.2|11747.2|11741.2|11747.2|11741.2|0
1733456700000|2024-12-06 03:45:00|11745.8|11739.8|11745.8|11739.8|11746.5|11740.5|11744.4|11738.4|0
1733457000000|2024-12-06 03:50:00|11745.1|11739.1|11745.8|11739.8|11745.8|11739.8|11744.4|11738.4|0
1733457300000|2024-12-06 03:55:00|11745.1|11739.1|11745.1|11739.1|11745.8|11739.8|11744.4|11738.4|0
1733457600000|2024-12-06 04:00:00|11745.8|11739.8|11742.9|11736.9|11745.8|11739.8|11741.6|11735.6|0
1733457900000|2024-12-06 04:05:00|11742.3|11736.3|11742.3|11736.3|11743|11737|11741.6|11735.6|0
1733458200000|2024-12-06 04:10:00|11741.6|11735.6|11742.9|11736.9|11743|11737|11741.6|11735.6|0
1733458500000|2024-12-06 04:15:00|11742.3|11736.3|11743.6|11737.6|11743.6|11737.6|11741.6|11735.6|0
1733458800000|2024-12-06 04:20:00|11743|11737|11744.3|11738.3|11744.3|11738.3|11742.9|11736.9|0
1733459100000|2024-12-06 04:25:00|11743.6|11737.6|11742.9|11736.9|11744.3|11738.3|11742.9|11736.9|0
1733459400000|2024-12-06 04:30:00|11744.3|11738.3|11745|11739|11745.7|11739.7|11744.3|11738.3|0
1733459700000|2024-12-06 04:35:00|11744.3|11738.3|11744.4|11738.4|11745.7|11739.7|11744.3|11738.3|0
1733460000000|2024-12-06 04:40:00|11745.1|11739.1|11745.8|11739.8|11745.8|11739.8|11745.1|11739.1|0
1733460300000|2024-12-06 04:45:00|11746.5|11740.5|11747.2|11741.2|11747.2|11741.2|11746.5|11740.5|0
1733460600000|2024-12-06 04:50:00|11747.9|11741.9|11747.2|11741.2|11748.6|11742.6|11747.2|11741.2|0
1733460900000|2024-12-06 04:55:00|11748.6|11742.6|11748.6|11742.6|11748.6|11742.6|11747.2|11741.2|0
1733461200000|2024-12-06 05:00:00|11747.2|11741.2|11747.2|11741.2|11747.9|11741.9|11747.2|11741.2|0
1733461500000|2024-12-06 05:05:00|11747.9|11741.9|11747.2|11741.2|11747.9|11741.9|11747.2|11741.2|0
1733461800000|2024-12-06 05:10:00|11747.9|11741.9|11748.6|11742.6|11748.6|11742.6|11747.2|11741.2|0
1733462100000|2024-12-06 05:15:00|11747.2|11741.2|11748.6|11742.6|11748.6|11742.6|11747.2|11741.2|0
1733462400000|2024-12-06 05:20:00|11749.9|11743.9|11749.9|11743.9|11750|11744|11749.9|11743.9|0
1733462700000|2024-12-06 05:25:00|11750|11744|11751.3|11745.3|11751.3|11745.3|11749.9|11743.9|0
1733463000000|2024-12-06 05:30:00|11749.9|11743.9|11751.3|11745.3|11751.3|11745.3|11748.6|11742.6|0
1733463300000|2024-12-06 05:35:00|11749.9|11743.9|11751.3|11745.3|11751.3|11745.3|11749.9|11743.9|0
1733463600000|2024-12-06 05:40:00|11750.6|11744.6|11748.5|11742.5|11750.6|11744.6|11748.5|11742.5|0
1733463900000|2024-12-06 05:45:00|11748.6|11742.6|11747.2|11741.2|11748.6|11742.6|11747.2|11741.2|0
1733464200000|2024-12-06 05:50:00|11747.9|11741.9|11748.6|11742.6|11750|11744|11747.9|11741.9|0
1733464500000|2024-12-06 05:55:00|11749.3|11743.3|11751.3|11745.3|11751.4|11745.4|11748.6|11742.6|0
1733464800000|2024-12-06 06:00:00|11751.4|11745.4|11751.4|11745.4|11751.4|11745.4|11748.6|11742.6|0
1733465100000|2024-12-06 06:05:00|11752.7|11746.7|11752.8|11746.8|11752.8|11746.8|11751.4|11745.4|0
1733465400000|2024-12-06 06:10:00|11752.7|11746.7|11754.1|11748.1|11754.8|11748.8|11751.3|11745.3|0
1733466000000|2024-12-06 06:20:00|11754.2|11748.2|11754.2|11748.2|11754.2|11748.2|11754.1|11748.1|0
1733466300000|2024-12-06 06:25:00|11755.5|11749.5|11754.2|11748.2|11755.5|11749.5|11754.1|11748.1|0
1733466600000|2024-12-06 06:30:00|11754.1|11748.1|11750|11744|11754.2|11748.2|11750|11744|0
1733466900000|2024-12-06 06:35:00|11748.6|11742.6|11748.6|11742.6|11748.6|11742.6|11748.6|11742.6|0
1733467200000|2024-12-06 06:40:00|11750|11744|11750|11744|11750|11744|11750|11744|0
1733467500000|2024-12-06 06:45:00|11750.7|11744.7|11747.3|11741.3|11751.4|11745.4|11747.2|11741.2|0
1733467800000|2024-12-06 06:50:00|11745.9|11739.9|11743.1|11737.1|11747.3|11741.3|11741.7|11735.7|0
1733468100000|2024-12-06 06:55:00|11744.5|11738.5|11743.1|11737.1|11744.5|11738.5|11741.7|11735.7|0
1733468400000|2024-12-06 07:00:00|11743.8|11737.8|11747.2|11745.2|11754.7|11752.7|11741.7|11737.8|44
1733468700000|2024-12-06 07:05:00|11746.7|11744.7|11749.2|11747.2|11752.2|11750.2|11744.7|11742.7|40
1733469000000|2024-12-06 07:10:00|11749.7|11747.7|11746.2|11744.2|11750.7|11748.7|11743.2|11741.2|36
1733469300000|2024-12-06 07:15:00|11746.7|11744.7|11750.2|11748.2|11752.2|11750.2|11746.2|11744.2|25
1733469600000|2024-12-06 07:20:00|11749.7|11747.7|11751.2|11749.2|11752.7|11750.7|11749.7|11747.7|10
1733469900000|2024-12-06 07:25:00|11750.7|11748.7|11744.2|11742.2|11751.2|11749.2|11743.7|11741.7|20
1733470200000|2024-12-06 07:30:00|11743.7|11741.7|11743.2|11741.2|11744.2|11742.2|11739.7|11737.7|26
1733470500000|2024-12-06 07:35:00|11743.7|11741.7|11743.7|11741.7|11744.7|11742.7|11741.7|11739.7|22
1733470800000|2024-12-06 07:40:00|11744.2|11742.2|11745.2|11743.2|11748.2|11746.2|11743.7|11741.7|6
1733471100000|2024-12-06 07:45:00|11744.7|11742.7|11746.2|11744.2|11748.2|11746.2|11744.7|11742.7|12
1733471400000|2024-12-06 07:50:00|11746.7|11744.7|11743.7|11741.7|11746.7|11744.7|11740.7|11738.7|45
1733471700000|2024-12-06 07:55:00|11744.2|11742.2|11751.7|11749.7|11757.2|11755.2|11743.7|11741.7|83
1733472000000|2024-12-06 08:00:00|11757.2|11755.2|11775.7|11773.7|11776.7|11774.7|11757.2|11755.2|426
1733472300000|2024-12-06 08:05:00|11775.2|11773.2|11766.7|11764.7|11775.2|11773.2|11764.2|11762.2|173
1733472600000|2024-12-06 08:10:00|11765.7|11763.7|11755.2|11753.2|11765.7|11763.7|11753.2|11751.2|204
1733472900000|2024-12-06 08:15:00|11753.7|11751.7|11751.7|11749.7|11757.2|11755.2|11748.7|11746.7|144
1733473200000|2024-12-06 08:20:00|11752.7|11750.7|11752.7|11750.7|11757.7|11755.7|11750.2|11748.2|134
1733473500000|2024-12-06 08:25:00|11752.2|11750.2|11765.7|11763.7|11768.7|11766.7|11752.2|11750.2|139
1733473800000|2024-12-06 08:30:00|11766.2|11764.2|11767.7|11765.7|11769.2|11767.2|11758.2|11756.2|151
1733474100000|2024-12-06 08:35:00|11768.2|11766.2|11761.7|11759.7|11769.2|11767.2|11759.2|11757.2|138
1733474400000|2024-12-06 08:40:00|11762.7|11760.7|11766.7|11764.7|11767.7|11765.7|11760.7|11758.7|131
1733474700000|2024-12-06 08:45:00|11766.2|11764.2|11777.2|11775.2|11779.7|11777.7|11765.7|11763.7|139
1733475000000|2024-12-06 08:50:00|11776.7|11774.7|11779.2|11777.2|11780.2|11778.2|11773.2|11771.2|215
1733475300000|2024-12-06 08:55:00|11778.7|11776.7|11776.2|11774.2|11779.7|11777.7|11772.7|11770.7|95
1733475600000|2024-12-06 09:00:00|11775.7|11773.7|11773.2|11771.2|11778.2|11776.2|11768.7|11766.7|106
1733475900000|2024-12-06 09:05:00|11772.7|11770.7|11765.2|11763.2|11773.2|11771.2|11765.2|11763.2|47
1733476200000|2024-12-06 09:10:00|11764.7|11762.7|11772.2|11770.2|11773.2|11771.2|11764.2|11762.2|69
1733476500000|2024-12-06 09:15:00|11772.7|11770.7|11774.7|11772.7|11775.7|11773.7|11768.7|11766.7|77
1733476800000|2024-12-06 09:20:00|11774.2|11772.2|11779.7|11777.7|11782.7|11780.7|11772.7|11770.7|118
1733477100000|2024-12-06 09:25:00|11779.2|11777.2|11778.7|11776.7|11782.2|11780.2|11777.7|11775.7|62
1733477400000|2024-12-06 09:30:00|11779.2|11777.2|11778.2|11776.2|11782.2|11780.2|11777.7|11775.7|66
1733477700000|2024-12-06 09:35:00|11777.7|11775.7|11775.7|11773.7|11782.7|11780.7|11774.2|11772.2|213
1733478000000|2024-12-06 09:40:00|11775.2|11773.2|11770.7|11768.7|11778.2|11776.2|11770.7|11768.7|101
1733478300000|2024-12-06 09:45:00|11771.2|11769.2|11776.7|11774.7|11779.2|11777.2|11770.7|11768.7|151
1733478600000|2024-12-06 09:50:00|11776.2|11774.2|11782.2|11780.2|11783.2|11781.2|11774.7|11772.7|67
1733478900000|2024-12-06 09:55:00|11782.7|11780.7|11776.7|11774.7|11782.7|11780.7|11776.2|11774.2|63
1733479200000|2024-12-06 10:00:00|11777.2|11775.2|11776.2|11774.2|11780.2|11778.2|11773.2|11771.2|107
1733479500000|2024-12-06 10:05:00|11775.7|11773.7|11781.7|11779.7|11782.2|11780.2|11775.2|11773.2|120
1733479800000|2024-12-06 10:10:00|11781.2|11779.2|11783.2|11781.2|11787.7|11785.7|11780.2|11778.2|103
1733480100000|2024-12-06 10:15:00|11783.7|11781.7|11788.2|11786.2|11789.7|11787.7|11782.2|11780.2|151
1733480400000|2024-12-06 10:20:00|11787.7|11785.7|11793.7|11791.7|11794.2|11792.2|11787.7|11785.7|91
1733480700000|2024-12-06 10:25:00|11793.2|11791.2|11793.2|11791.2|11793.2|11791.2|11790.2|11788.2|56
1733481000000|2024-12-06 10:30:00|11793.7|11791.7|11793.2|11791.2|11795.2|11793.2|11789.2|11787.2|120
1733481300000|2024-12-06 10:35:00|11792.7|11790.7|11789.7|11787.7|11793.2|11791.2|11786.7|11784.7|87
1733481600000|2024-12-06 10:40:00|11790.2|11788.2|11789.7|11787.7|11792.2|11790.2|11789.2|11787.2|59
1733481900000|2024-12-06 10:45:00|11789.2|11787.2|11787.7|11785.7|11790.7|11788.7|11786.7|11784.7|62
1733482200000|2024-12-06 10:50:00|11787.2|11785.2|11787.7|11785.7|11790.2|11788.2|11786.7|11784.7|149
1733482500000|2024-12-06 10:55:00|11787.2|11785.2|11784.2|11782.2|11788.2|11786.2|11778.7|11776.7|124
1733482800000|2024-12-06 11:00:00|11785.2|11783.2|11785.7|11783.7|11789.2|11787.2|11784.2|11782.2|80
1733483100000|2024-12-06 11:05:00|11786.2|11784.2|11782.7|11780.7|11787.2|11785.2|11781.2|11779.2|46
1733483400000|2024-12-06 11:10:00|11783.2|11781.2|11782.2|11780.2|11784.2|11782.2|11781.2|11779.2|53
1733483700000|2024-12-06 11:15:00|11781.7|11779.7|11780.7|11778.7|11784.7|11782.7|11780.2|11778.2|92
1733484000000|2024-12-06 11:20:00|11780.2|11778.2|11773.2|11771.2|11780.7|11778.7|11772.2|11770.2|44
1733484300000|2024-12-06 11:25:00|11772.7|11770.7|11773.7|11771.7|11774.2|11772.2|11771.2|11769.2|610
1733484600000|2024-12-06 11:30:00|11773.2|11771.2|11774.2|11772.2|11777.2|11775.2|11772.2|11770.2|137
1733484900000|2024-12-06 11:35:00|11775.2|11773.2|11781.2|11779.2|11781.2|11779.2|11775.2|11773.2|134
1733485200000|2024-12-06 11:40:00|11782.2|11780.2|11780.2|11778.2|11783.2|11781.2|11776.2|11774.2|98
1733485500000|2024-12-06 11:45:00|11781.2|11779.2|11778.2|11776.2|11782.2|11780.2|11778.2|11776.2|106
1733485800000|2024-12-06 11:50:00|11778.7|11776.7|11775.2|11773.2|11781.2|11779.2|11775.2|11773.2|64
1733486100000|2024-12-06 11:55:00|11775.7|11773.7|11775.2|11773.2|11778.7|11776.7|11772.7|11770.7|78
1733486400000|2024-12-06 12:00:00|11774.2|11772.2|11780.2|11778.2|11780.2|11778.2|11772.2|11770.2|71
1733486700000|2024-12-06 12:05:00|11779.7|11777.7|11780.7|11778.7|11783.2|11781.2|11779.2|11777.2|72
1733487000000|2024-12-06 12:10:00|11781.2|11779.2|11776.2|11774.2|11782.7|11780.7|11776.2|11774.2|62
1733487300000|2024-12-06 12:15:00|11775.7|11773.7|11777.2|11775.2|11778.7|11776.7|11775.2|11773.2|1028
1733487600000|2024-12-06 12:20:00|11776.7|11774.7|11775.2|11773.2|11779.2|11777.2|11775.2|11773.2|61
1733487900000|2024-12-06 12:25:00|11775.7|11773.7|11777.2|11775.2|11779.2|11777.2|11772.7|11770.7|45
1733488200000|2024-12-06 12:30:00|11776.7|11774.7|11778.7|11776.7|11780.7|11778.7|11776.7|11774.7|57
1733488500000|2024-12-06 12:35:00|11779.2|11777.2|11781.2|11779.2|11783.2|11781.2|11777.7|11775.7|42
1733488800000|2024-12-06 12:40:00|11780.5|11778.5|11780|11778|11780.5|11778.5|11775|11773|84
1733489100000|2024-12-06 12:45:00|11779.5|11777.5|11781|11779|11783.5|11781.5|11779.5|11777.5|57
1733489400000|2024-12-06 12:50:00|11781.5|11779.5|11782|11780|11782.5|11780.5|11777.5|11775.5|1060
1733489700000|2024-12-06 12:55:00|11781.5|11779.5|11777.5|11775.5|11782.5|11780.5|11776.5|11774.5|66
1733490000000|2024-12-06 13:00:00|11776.5|11774.5|11774.5|11772.5|11779|11777|11769|11767|96
1733490300000|2024-12-06 13:05:00|11774|11772|11772.5|11770.5|11774.5|11772.5|11768.5|11766.5|153
1733490600000|2024-12-06 13:10:00|11772|11770|11777.5|11775.5|11778.5|11776.5|11771|11769|61
1733490900000|2024-12-06 13:15:00|11776.5|11774.5|11779.5|11777.5|11780.5|11778.5|11776.5|11774.5|231
1733491200000|2024-12-06 13:20:00|11780|11778|11780.5|11778.5|11782|11780|11777.5|11775.5|71
1733491500000|2024-12-06 13:25:00|11780|11778|11789.5|11787.5|11789.5|11787.5|11779|11777|323
1733491800000|2024-12-06 13:30:00|11785.5|11783.5|11800.5|11798.5|11801|11799|11782|11780|393
1733492100000|2024-12-06 13:35:00|11800|11798|11797.5|11795.5|11801|11799|11793|11791|171
1733492400000|2024-12-06 13:40:00|11798|11796|11792.5|11790.5|11798|11796|11785|11783|94
1733492700000|2024-12-06 13:45:00|11794|11792|11801|11799|11803|11801|11793|11791|160
1733493000000|2024-12-06 13:50:00|11801.5|11799.5|11799|11797|11801.5|11799.5|11793.5|11791.5|96
1733493300000|2024-12-06 13:55:00|11799.5|11797.5|11797|11795|11800.5|11798.5|11793.5|11791.5|96
1733493600000|2024-12-06 14:00:00|11797.5|11795.5|11797.5|11795.5|11801.5|11799.5|11793.5|11791.5|116
1733493900000|2024-12-06 14:05:00|11798|11796|11797.5|11795.5|11799|11797|11788|11786|112
1733494200000|2024-12-06 14:10:00|11798|11796|11794|11792|11800.5|11798.5|11793.5|11791.5|70
1733494500000|2024-12-06 14:15:00|11793.5|11791.5|11792.5|11790.5|11795|11793|11790|11788|218
1733494800000|2024-12-06 14:20:00|11793|11791|11790|11788|11798.5|11796.5|11788.5|11786.5|116
1733495100000|2024-12-06 14:25:00|11789.5|11787.5|11793|11791|11797|11795|11788.5|11786.5|108
1733495400000|2024-12-06 14:30:00|11793.5|11791.5|11785.5|11783.5|11793.5|11791.5|11778|11776|193
1733495700000|2024-12-06 14:35:00|11785|11783|11783.5|11781.5|11785.5|11783.5|11777|11775|152
1733496000000|2024-12-06 14:40:00|11784.5|11782.5|11778.5|11776.5|11786.5|11784.5|11774|11772|212
1733496300000|2024-12-06 14:45:00|11778|11776|11771.5|11769.5|11779.5|11777.5|11767.5|11765.5|210
1733496600000|2024-12-06 14:50:00|11770.5|11768.5|11776.5|11774.5|11779.5|11777.5|11768.5|11766.5|263
1733496900000|2024-12-06 14:55:00|11775.5|11773.5|11780|11778|11780|11778|11774.5|11772.5|152
1733497200000|2024-12-06 15:00:00|11779|11777|11796|11794|11799.5|11797.5|11779|11777|294
1733497500000|2024-12-06 15:05:00|11796.5|11794.5|11807|11805|11807|11805|11794.5|11792.5|159
1733497800000|2024-12-06 15:10:00|11807.5|11805.5|11801.5|11799.5|11811|11809|11800|11798|152
1733498100000|2024-12-06 15:15:00|11802|11800|11797.5|11795.5|11802|11800|11795|11793|107
1733498400000|2024-12-06 15:20:00|11797|11795|11791.5|11789.5|11797.5|11795.5|11791.5|11789.5|127
1733498700000|2024-12-06 15:25:00|11791|11789|11790.5|11788.5|11799|11797|11790|11788|82
1733499000000|2024-12-06 15:30:00|11790|11788|11790.5|11788.5|11791.5|11789.5|11785|11783|145
1733499300000|2024-12-06 15:35:00|11790|11788|11790|11788|11795.5|11793.5|11789|11787|113
1733499600000|2024-12-06 15:40:00|11789.5|11787.5|11790.5|11788.5|11793.5|11791.5|11787|11785|111
1733499900000|2024-12-06 15:45:00|11791|11789|11779.5|11777.5|11794|11792|11779.5|11777.5|138
1733500200000|2024-12-06 15:50:00|11780|11778|11776.5|11774.5|11780|11778|11773|11771|129
1733500500000|2024-12-06 15:55:00|11776|11774|11771.5|11769.5|11778|11776|11771|11769|140
1733500800000|2024-12-06 16:00:00|11772|11770|11778.5|11776.5|11779.5|11777.5|11771|11769|231
1733501100000|2024-12-06 16:05:00|11779|11777|11773.5|11771.5|11780.5|11778.5|11771|11769|701
1733501400000|2024-12-06 16:10:00|11773|11771|11779.5|11777.5|11780|11778|11771|11769|221
1733501700000|2024-12-06 16:15:00|11779|11777|11774|11772|11781.5|11779.5|11773|11771|571
1733502000000|2024-12-06 16:20:00|11773.5|11771.5|11778|11776|11779|11777|11773|11771|248
1733502300000|2024-12-06 16:25:00|11777.5|11775.5|11778.5|11776.5|11781|11779|11776|11774|914
1733502600000|2024-12-06 16:30:00|11780|11778|11781.5|11779.5|11782|11780|11777|11775|654
1733502900000|2024-12-06 16:35:00|11781|11779|11786|11784|11791|11789|11781|11779|456
1733503200000|2024-12-06 16:40:00|11786.5|11784.5|11789|11787|11789.5|11787.5|11783.5|11781.5|82
1733503500000|2024-12-06 16:45:00|11788.5|11786.5|11786.5|11784.5|11790|11788|11786|11784|43
1733503800000|2024-12-06 16:50:00|11787|11785|11784.5|11782.5|11789|11787|11784|11782|73
1733504100000|2024-12-06 16:55:00|11784|11782|11782|11780|11785.5|11783.5|11781.5|11779.5|35
1733504400000|2024-12-06 17:00:00|11781.5|11779.5|11772|11770|11783|11781|11770|11768|66
1733504700000|2024-12-06 17:05:00|11771.5|11769.5|11767|11765|11773|11771|11766|11764|23
1733505000000|2024-12-06 17:10:00|11766.5|11764.5|11770|11768|11770.5|11768.5|11766|11764|28
1733505300000|2024-12-06 17:15:00|11771.5|11769.5|11769|11767|11772.5|11770.5|11769|11767|32
1733505600000|2024-12-06 17:20:00|11768.5|11766.5|11771.5|11769.5|11774.5|11772.5|11768.5|11766.5|16
1733505900000|2024-12-06 17:25:00|11772|11770|11773|11771|11776|11774|11771|11769|2
1733506200000|2024-12-06 17:30:00|11772.5|11770.5|11769.5|11767.5|11774|11772|11768.5|11766.5|5
1733506500000|2024-12-06 17:35:00|11769|11767|11771|11769|11772.5|11770.5|11768.5|11766.5|3
1733506800000|2024-12-06 17:40:00|11770.5|11768.5|11773.5|11771.5|11774.5|11772.5|11770.5|11768.5|6
1733507100000|2024-12-06 17:45:00|11774|11772|11774.5|11772.5|11774.5|11772.5|11772.5|11770.5|8
1733507400000|2024-12-06 17:50:00|11774|11772|11776|11774|11776|11774|11773.5|11771.5|9
1733507700000|2024-12-06 17:55:00|11776.5|11774.5|11775.5|11773.5|11777.5|11775.5|11774|11772|9
1733508000000|2024-12-06 18:00:00|11775|11773|11777.5|11775.5|11778.5|11776.5|11773.5|11771.5|11
1733508300000|2024-12-06 18:05:00|11778|11776|11783.5|11781.5|11784.5|11782.5|11777.5|11775.5|2
1733508600000|2024-12-06 18:10:00|11785|11783|11782.5|11780.5|11786.5|11784.5|11782.5|11780.5|21
1733508900000|2024-12-06 18:15:00|11783|11781|11785.5|11783.5|11785.5|11783.5|11782|11780|5
1733509200000|2024-12-06 18:20:00|11786|11784|11785.5|11783.5|11786.5|11784.5|11785|11783|8
1733509500000|2024-12-06 18:25:00|11785|11783|11782.5|11780.5|11785.5|11783.5|11781.5|11779.5|4
1733509800000|2024-12-06 18:30:00|11782|11780|11778.5|11776.5|11783|11781|11777.5|11775.5|7
1733510100000|2024-12-06 18:35:00|11779|11777|11779.5|11777.5|11781|11779|11779|11777|4
1733510400000|2024-12-06 18:40:00|11779|11777|11777.5|11775.5|11781.5|11779.5|11776.5|11774.5|9
1733510700000|2024-12-06 18:45:00|11778|11776|11780.5|11778.5|11782|11780|11777.5|11775.5|11
1733511000000|2024-12-06 18:50:00|11781|11779|11782.5|11780.5|11783|11781|11780|11778|6
1733511300000|2024-12-06 18:55:00|11783|11781|11784.5|11782.5|11785.5|11783.5|11782|11780|24
1733511600000|2024-12-06 19:00:00|11785|11783|11782.5|11780.5|11785|11783|11782|11780|4
1733511900000|2024-12-06 19:05:00|11782|11780|11778.5|11776.5|11782.5|11780.5|11777.5|11775.5|6
1733512200000|2024-12-06 19:10:00|11778|11776|11777|11775|11778.5|11776.5|11773|11771|22
1733512500000|2024-12-06 19:15:00|11776.5|11774.5|11774|11772|11776.5|11774.5|11773.5|11771.5|8
1733512800000|2024-12-06 19:20:00|11773.5|11771.5|11774.5|11772.5|11776|11774|11773.5|11771.5|6
1733513100000|2024-12-06 19:25:00|11774|11772|11774.5|11772.5|11776|11774|11773.5|11771.5|2
1733513400000|2024-12-06 19:30:00|11774|11772|11771.5|11769.5|11774|11772|11771|11769|9
1733513700000|2024-12-06 19:35:00|11771|11769|11772|11770|11773|11771|11770.5|11768.5|10
1733514000000|2024-12-06 19:40:00|11770.5|11768.5|11772.5|11770.5|11773|11771|11770|11768|6
1733514300000|2024-12-06 19:45:00|11772|11770|11773.5|11771.5|11774.5|11772.5|11771|11769|6
1733514600000|2024-12-06 19:50:00|11774|11772|11773.5|11771.5|11774.5|11772.5|11772|11770|7
1733514900000|2024-12-06 19:55:00|11773|11771|11771.5|11769.5|11774.5|11772.5|11771.5|11769.5|13
1733515200000|2024-12-06 20:00:00|11770|11768|11769|11767|11771|11769|11767.5|11765.5|28
1733515500000|2024-12-06 20:05:00|11769.5|11767.5|11770|11768|11770.5|11768.5|11768.5|11766.5|3
1733515800000|2024-12-06 20:10:00|11770.5|11768.5|11772|11770|11773|11771|11770|11768|4
1733516100000|2024-12-06 20:15:00|11772.5|11770.5|11770.5|11768.5|11772.5|11770.5|11770|11768|10
1733516400000|2024-12-06 20:20:00|11771|11769|11772.5|11770.5|11773|11771|11770.5|11768.5|10
1733516700000|2024-12-06 20:25:00|11773|11771|11776.5|11774.5|11777|11775|11773|11771|19
1733517000000|2024-12-06 20:30:00|11776|11774|11774|11772|11776|11774|11771.5|11769.5|17
1733517300000|2024-12-06 20:35:00|11774.5|11772.5|11773.5|11771.5|11775.5|11773.5|11772.5|11770.5|5
1733517600000|2024-12-06 20:40:00|11773|11771|11773|11771|11773.5|11771.5|11771|11769|12
1733517900000|2024-12-06 20:45:00|11772.5|11770.5|11772|11770|11773.5|11771.5|11770.5|11768.5|53
1733518200000|2024-12-06 20:50:00|11773|11771|11778.5|11776.5|11779|11777|11772.5|11770.5|42
1733518500000|2024-12-06 20:55:00|11779|11777|11773.8|11767.8|11779|11777|11772.5|11767.8|31
1733518800000|2024-12-06 21:00:00|11773.1|11767.1|11772.5|11766.5|11774.8|11768.8|11772.2|11766.2|0
1733519100000|2024-12-06 21:05:00|11772.8|11766.8|11773.4|11767.4|11773.9|11767.9|11772.2|11766.2|0
1733519400000|2024-12-06 21:10:00|11773.7|11767.7|11773.4|11767.4|11773.7|11767.7|11773.1|11767.1|0
1733519700000|2024-12-06 21:15:00|11773.2|11767.2|11773.4|11767.4|11774.5|11768.5|11773.2|11767.2|0
1733520000000|2024-12-06 21:20:00|11773.2|11767.2|11771.7|11765.7|11773.4|11767.4|11771.1|11765.1|0
1733520300000|2024-12-06 21:25:00|11771.4|11765.4|11771.4|11765.4|11772.2|11766.2|11771.1|11765.1|0
1733520600000|2024-12-06 21:30:00|11771.1|11765.1|11771.1|11765.1|11771.4|11765.4|11770.7|11764.7|0
1733520900000|2024-12-06 21:35:00|11771.4|11765.4|11771.4|11765.4|11771.7|11765.7|11771.1|11765.1|0
1733521200000|2024-12-06 21:40:00|11771.1|11765.1|11770.7|11764.7|11771.4|11765.4|11770.7|11764.7|0
1733521500000|2024-12-06 21:45:00|11770.4|11764.4|11771.4|11765.4|11771.4|11765.4|11770.4|11764.4|0
1733521800000|2024-12-06 21:50:00|11771.1|11765.1|11771.7|11765.7|11771.7|11765.7|11771.1|11765.1|0
1733522100000|2024-12-06 21:55:00|11771.4|11765.4|11771.4|11765.4|11771.8|11765.8|11771.1|11765.1|0
1733698800000|2024-12-08 23:00:00|11772|11766|11772.8|11766.8|11773.2|11767.2|11771.7|11765.7|0
1733699100000|2024-12-08 23:05:00|11773|11767|11774.8|11768.8|11775.7|11769.7|11772.8|11766.8|0
1733699400000|2024-12-08 23:10:00|11774.5|11768.5|11777|11771|11777|11771|11773.4|11767.4|0
1733699700000|2024-12-08 23:15:00|11776.8|11770.8|11777.6|11771.6|11778.1|11772.1|11776.7|11770.7|0
1733700000000|2024-12-08 23:20:00|11777.5|11771.5|11779|11773|11779|11773|11777.3|11771.3|0
1733700300000|2024-12-08 23:25:00|11779.3|11773.3|11779.3|11773.3|11779.5|11773.5|11779|11773|0
1733700600000|2024-12-08 23:30:00|11779.1|11773.1|11780.1|11774.1|11780.7|11774.7|11779|11773|0
1733700900000|2024-12-08 23:35:00|11780.3|11774.3|11781.7|11775.7|11782|11776|11780.3|11774.3|0
1733701200000|2024-12-08 23:40:00|11781.5|11775.5|11781.7|11775.7|11782.2|11776.2|11780.7|11774.7|0
1733701500000|2024-12-08 23:45:00|11781.8|11775.8|11782.2|11776.2|11782.8|11776.8|11780.5|11774.5|0
1733701800000|2024-12-08 23:50:00|11782.4|11776.4|11781.7|11775.7|11782.8|11776.8|11781.7|11775.7|0
1733702100000|2024-12-08 23:55:00|11781.8|11775.8|11779.7|11773.7|11782|11776|11779.7|11773.7|0
1733702400000|2024-12-09 00:00:00|11779.3|11773.3|11778.5|11772.5|11779.3|11773.3|11777.9|11771.9|0
1733702700000|2024-12-09 00:05:00|11778.6|11772.6|11779.7|11773.7|11779.7|11773.7|11777.6|11771.6|0
1733703000000|2024-12-09 00:10:00|11779.4|11773.4|11778.6|11772.6|11780|11774|11778.4|11772.4|0
1733703300000|2024-12-09 00:15:00|11778.4|11772.4|11776.3|11770.3|11778.4|11772.4|11772.2|11766.2|0
1733703600000|2024-12-09 00:20:00|11776.2|11770.2|11777.6|11771.6|11777.7|11771.7|11776.2|11770.2|0
1733703900000|2024-12-09 00:25:00|11776.9|11770.9|11772|11766|11778.3|11772.3|11772|11766|0
1733704200000|2024-12-09 00:30:00|11770.7|11764.7|11773.4|11767.4|11774.1|11768.1|11770.7|11764.7|0
1733704500000|2024-12-09 00:35:00|11772|11766|11772|11766|11773.4|11767.4|11770.7|11764.7|0
1733704800000|2024-12-09 00:40:00|11772.7|11766.7|11773.4|11767.4|11773.4|11767.4|11772.7|11766.7|0
1733705100000|2024-12-09 00:45:00|11773.5|11767.5|11773.5|11767.5|11774.8|11768.8|11773.4|11767.4|0
1733705400000|2024-12-09 00:50:00|11773.4|11767.4|11772.7|11766.7|11774.8|11768.8|11772.7|11766.7|0
1733705700000|2024-12-09 00:55:00|11772.1|11766.1|11773.4|11767.4|11773.5|11767.5|11772.1|11766.1|0
1733706000000|2024-12-09 01:00:00|11774.1|11768.1|11770.5|11764.5|11775.5|11769.5|11770.5|11764.5|0
1733706300000|2024-12-09 01:05:00|11770.6|11764.6|11769.9|11763.9|11770.6|11764.6|11768.5|11762.5|0
1733706600000|2024-12-09 01:10:00|11769.2|11763.2|11769.9|11763.9|11770.6|11764.6|11767.8|11761.8|0
1733706900000|2024-12-09 01:15:00|11769.2|11763.2|11766.6|11760.6|11769.2|11763.2|11765.9|11759.9|0
1733707200000|2024-12-09 01:20:00|11767.3|11761.3|11767.3|11761.3|11767.3|11761.3|11765.9|11759.9|0
1733707500000|2024-12-09 01:25:00|11768.7|11762.7|11768.1|11762.1|11770.1|11764.1|11768|11762|0
1733707800000|2024-12-09 01:30:00|11768.8|11762.8|11770.2|11764.2|11770.2|11764.2|11767.4|11761.4|0
1733708100000|2024-12-09 01:35:00|11770.1|11764.1|11771.5|11765.5|11771.6|11765.6|11770.1|11764.1|0
1733708400000|2024-12-09 01:40:00|11771.6|11765.6|11772.9|11766.9|11772.9|11766.9|11770.1|11764.1|0
1733708700000|2024-12-09 01:45:00|11774.3|11768.3|11772.9|11766.9|11774.3|11768.3|11772.9|11766.9|0
1733709000000|2024-12-09 01:50:00|11771.5|11765.5|11772.9|11766.9|11772.9|11766.9|11771.5|11765.5|0
1733709300000|2024-12-09 01:55:00|11774.3|11768.3|11774.3|11768.3|11774.3|11768.3|11774.3|11768.3|0
1733709600000|2024-12-09 02:00:00|11775.7|11769.7|11775.7|11769.7|11778.5|11772.5|11775.7|11769.7|0
1733709900000|2024-12-09 02:05:00|11777.1|11771.1|11774.3|11768.3|11777.1|11771.1|11774.3|11768.3|0
1733710200000|2024-12-09 02:10:00|11772.9|11766.9|11771.5|11765.5|11772.9|11766.9|11771.5|11765.5|0
1733710500000|2024-12-09 02:15:00|11772.2|11766.2|11770.2|11764.2|11772.2|11766.2|11770.2|11764.2|0
1733710800000|2024-12-09 02:20:00|11771.5|11765.5|11771.6|11765.6|11772.9|11766.9|11770.2|11764.2|0
1733711100000|2024-12-09 02:25:00|11770.2|11764.2|11770.2|11764.2|11771.6|11765.6|11770.2|11764.2|0
1733711400000|2024-12-09 02:30:00|11769.5|11763.5|11768.8|11762.8|11770.2|11764.2|11767.4|11761.4|0
1733711700000|2024-12-09 02:35:00|11768.7|11762.7|11767.4|11761.4|11769.4|11763.4|11767.4|11761.4|0
1733712000000|2024-12-09 02:40:00|11767.3|11761.3|11767.4|11761.4|11768.1|11762.1|11766|11760|0
1733712300000|2024-12-09 02:45:00|11768.1|11762.1|11768.1|11762.1|11768.8|11762.8|11767.4|11761.4|0
1733712600000|2024-12-09 02:50:00|11767.4|11761.4|11768.8|11762.8|11770.1|11764.1|11767.4|11761.4|0
1733712900000|2024-12-09 02:55:00|11768.7|11762.7|11768.1|11762.1|11768.8|11762.8|11767.4|11761.4|0
1733713200000|2024-12-09 03:00:00|11768.8|11762.8|11768.8|11762.8|11768.8|11762.8|11767.4|11761.4|0
1733713500000|2024-12-09 03:05:00|11770.2|11764.2|11767.4|11761.4|11770.2|11764.2|11767.4|11761.4|0
1733713800000|2024-12-09 03:10:00|11768.1|11762.1|11768.8|11762.8|11768.8|11762.8|11768.1|11762.1|0
1733714100000|2024-12-09 03:15:00|11768.1|11762.1|11767.4|11761.4|11768.8|11762.8|11766.7|11760.7|0
1733714400000|2024-12-09 03:20:00|11767.5|11761.5|11766.1|11760.1|11767.5|11761.5|11766.1|11760.1|0
1733714700000|2024-12-09 03:25:00|11767.5|11761.5|11766.1|11760.1|11767.5|11761.5|11766.1|11760.1|0
1733715000000|2024-12-09 03:30:00|11766.8|11760.8|11767.5|11761.5|11767.5|11761.5|11766.1|11760.1|0
1733715300000|2024-12-09 03:35:00|11766.8|11760.8|11767.5|11761.5|11767.5|11761.5|11766.1|11760.1|0
1733715600000|2024-12-09 03:40:00|11768.9|11762.9|11767.5|11761.5|11769.6|11763.6|11767.5|11761.5|0
1733715900000|2024-12-09 03:45:00|11768.2|11762.2|11765.4|11759.4|11768.2|11762.2|11764.7|11758.7|0
1733716200000|2024-12-09 03:50:00|11764.7|11758.7|11764.7|11758.7|11766.1|11760.1|11764.7|11758.7|0
1733716500000|2024-12-09 03:55:00|11764|11758|11764.7|11758.7|11765.4|11759.4|11764|11758|0
1733716800000|2024-12-09 04:00:00|11763.3|11757.3|11763.3|11757.3|11766.1|11760.1|11763.3|11757.3|0
1733717100000|2024-12-09 04:05:00|11764|11758|11764.7|11758.7|11764.7|11758.7|11763.3|11757.3|0
1733717400000|2024-12-09 04:10:00|11763.3|11757.3|11764|11758|11764|11758|11763.3|11757.3|0
1733717700000|2024-12-09 04:15:00|11764.7|11758.7|11766.1|11760.1|11766.1|11760.1|11764.7|11758.7|0
1733718000000|2024-12-09 04:20:00|11765.4|11759.4|11766.1|11760.1|11766.1|11760.1|11764.7|11758.7|0
1733718600000|2024-12-09 04:30:00|11766|11760|11766|11760|11766.1|11760.1|11764.6|11758.6|0
1733718900000|2024-12-09 04:35:00|11766.7|11760.7|11766|11760|11767.4|11761.4|11766|11760|0
1733719500000|2024-12-09 04:45:00|11766.1|11760.1|11766.1|11760.1|11766.1|11760.1|11766.1|11760.1|0
1733719800000|2024-12-09 04:50:00|11766|11760|11766.1|11760.1|11767.4|11761.4|11764.7|11758.7|0
1733720100000|2024-12-09 04:55:00|11766|11760|11766|11760|11766.1|11760.1|11764.7|11758.7|0
1733720400000|2024-12-09 05:00:00|11766.7|11760.7|11768.8|11762.8|11768.8|11762.8|11764.7|11758.7|0
1733720700000|2024-12-09 05:05:00|11769.5|11763.5|11770.2|11764.2|11770.2|11764.2|11769.5|11763.5|0
1733721000000|2024-12-09 05:10:00|11771.6|11765.6|11773|11767|11773|11767|11771.6|11765.6|0
1733721300000|2024-12-09 05:15:00|11771.6|11765.6|11768.8|11762.8|11771.6|11765.6|11768.8|11762.8|0
1733721600000|2024-12-09 05:20:00|11770.2|11764.2|11767.5|11761.5|11770.2|11764.2|11767.4|11761.4|0
1733721900000|2024-12-09 05:25:00|11768.8|11762.8|11767.4|11761.4|11768.8|11762.8|11766.1|11760.1|0
1733722200000|2024-12-09 05:30:00|11768.8|11762.8|11767.4|11761.4|11768.8|11762.8|11766.7|11760.7|0
1733722500000|2024-12-09 05:35:00|11767.5|11761.5|11766.8|11760.8|11767.5|11761.5|11766.1|11760.1|0
1733722800000|2024-12-09 05:40:00|11767.4|11761.4|11770.2|11764.2|11770.2|11764.2|11767.4|11761.4|0
1733723100000|2024-12-09 05:45:00|11768.8|11762.8|11769.5|11763.5|11770.2|11764.2|11768.8|11762.8|0
1733723400000|2024-12-09 05:50:00|11768.8|11762.8|11768.1|11762.1|11768.8|11762.8|11767.4|11761.4|0
1733723700000|2024-12-09 05:55:00|11768.8|11762.8|11769.5|11763.5|11770.2|11764.2|11768.8|11762.8|0
1733724000000|2024-12-09 06:00:00|11768.8|11762.8|11770.2|11764.2|11771.6|11765.6|11768.8|11762.8|0
1733724300000|2024-12-09 06:05:00|11768.8|11762.8|11770.2|11764.2|11771.6|11765.6|11768.8|11762.8|0
1733724600000|2024-12-09 06:10:00|11771.6|11765.6|11769.5|11763.5|11771.6|11765.6|11769.5|11763.5|0
1733724900000|2024-12-09 06:15:00|11768.9|11762.9|11771.6|11765.6|11771.6|11765.6|11768.2|11762.2|0
1733725200000|2024-12-09 06:20:00|11770.9|11764.9|11770.9|11764.9|11771.6|11765.6|11770.9|11764.9|0
1733725500000|2024-12-09 06:25:00|11771.6|11765.6|11771.6|11765.6|11773|11767|11770.9|11764.9|0
1733725800000|2024-12-09 06:30:00|11770.2|11764.2|11772.3|11766.3|11773|11767|11768.8|11762.8|0
1733726100000|2024-12-09 06:35:00|11773|11767|11771.7|11765.7|11773|11767|11771.1|11765.1|0
1733726400000|2024-12-09 06:40:00|11771.8|11765.8|11771.8|11765.8|11771.8|11765.8|11771.7|11765.7|0
1733726700000|2024-12-09 06:45:00|11773.1|11767.1|11773.1|11767.1|11774.5|11768.5|11773.1|11767.1|0
1733727000000|2024-12-09 06:50:00|11771.8|11765.8|11771.8|11765.8|11773.1|11767.1|11770.4|11764.4|0
1733727300000|2024-12-09 06:55:00|11773.1|11767.1|11769|11763|11773.1|11767.1|11769|11763|0
1733727600000|2024-12-09 07:00:00|11768.3|11762.3|11778.3|11776.3|11780.3|11778.3|11767.6|11761.6|17
1733727900000|2024-12-09 07:05:00|11778.8|11776.8|11783.8|11781.8|11785.3|11783.3|11776.3|11774.3|27
1733728200000|2024-12-09 07:10:00|11781.8|11779.8|11783.3|11781.3|11787.3|11785.3|11780.8|11778.8|47
1733728500000|2024-12-09 07:15:00|11783.8|11781.8|11783.8|11781.8|11786.3|11784.3|11780.8|11778.8|42
1733728800000|2024-12-09 07:20:00|11782.8|11780.8|11790.8|11788.8|11791.3|11789.3|11782.8|11780.8|22
1733729100000|2024-12-09 07:25:00|11790.3|11788.3|11800.8|11798.8|11800.8|11798.8|11790.3|11788.3|20
1733729400000|2024-12-09 07:30:00|11801.3|11799.3|11799.8|11797.8|11803.8|11801.8|11799.8|11797.8|15
1733729700000|2024-12-09 07:35:00|11800.8|11798.8|11808.3|11806.3|11811.3|11809.3|11800.8|11798.8|16
1733730000000|2024-12-09 07:40:00|11808.8|11806.8|11813.3|11811.3|11814.3|11812.3|11807.3|11805.3|6
1733730300000|2024-12-09 07:45:00|11813.8|11811.8|11822.8|11820.8|11822.8|11820.8|11813.3|11811.3|59
1733730600000|2024-12-09 07:50:00|11823.8|11821.8|11823.8|11821.8|11830.3|11828.3|11819.3|11817.3|113
1733730900000|2024-12-09 07:55:00|11824.3|11822.3|11822.8|11820.8|11829.8|11827.8|11815.3|11813.3|184
1733731200000|2024-12-09 08:00:00|11818.8|11816.8|11810.8|11808.8|11830.8|11828.8|11809.8|11807.8|539
1733731500000|2024-12-09 08:05:00|11811.8|11809.8|11801.3|11799.3|11813.8|11811.8|11797.8|11795.8|247
1733731800000|2024-12-09 08:10:00|11800.8|11798.8|11797.3|11795.3|11804.3|11802.3|11792.8|11790.8|195
1733732100000|2024-12-09 08:15:00|11796.8|11794.8|11789.3|11787.3|11803.8|11801.8|11786.8|11784.8|196
1733732400000|2024-12-09 08:20:00|11790.8|11788.8|11779.3|11777.3|11791.3|11789.3|11779.3|11777.3|127
1733732700000|2024-12-09 08:25:00|11779.8|11777.8|11779.8|11777.8|11783.8|11781.8|11778.8|11776.8|131
1733733000000|2024-12-09 08:30:00|11780.3|11778.3|11776.8|11774.8|11784.3|11782.3|11775.3|11773.3|190
1733733300000|2024-12-09 08:35:00|11777.3|11775.3|11780.8|11778.8|11781.8|11779.8|11776.8|11774.8|88
1733733600000|2024-12-09 08:40:00|11781.6|11779.6|11776.6|11774.6|11784.6|11782.6|11773.6|11771.6|147
1733733900000|2024-12-09 08:45:00|11777.1|11775.1|11771.6|11769.6|11778.1|11776.1|11769.6|11767.6|84
1733734200000|2024-12-09 08:50:00|11772.6|11770.6|11778.6|11776.6|11780.6|11778.6|11768.6|11766.6|142
1733734500000|2024-12-09 08:55:00|11778.1|11776.1|11777.6|11775.6|11784.1|11782.1|11772.1|11770.1|129
1733734800000|2024-12-09 09:00:00|11778.1|11776.1|11769.6|11767.6|11779.1|11777.1|11766.6|11764.6|102
1733735100000|2024-12-09 09:05:00|11770.1|11768.1|11769.6|11767.6|11773.6|11771.6|11766.6|11764.6|120
1733735400000|2024-12-09 09:10:00|11769.1|11767.1|11771.6|11769.6|11773.6|11771.6|11761.6|11759.6|73
1733735700000|2024-12-09 09:15:00|11772.1|11770.1|11772.1|11770.1|11774.6|11772.6|11766.6|11764.6|118
1733736000000|2024-12-09 09:20:00|11772.6|11770.6|11774.6|11772.6|11775.6|11773.6|11767.1|11765.1|67
1733736300000|2024-12-09 09:25:00|11774.1|11772.1|11766.6|11764.6|11776.1|11774.1|11766.6|11764.6|57
1733736600000|2024-12-09 09:30:00|11767.1|11765.1|11761.6|11759.6|11768.1|11766.1|11757.6|11755.6|89
1733736900000|2024-12-09 09:35:00|11762.1|11760.1|11766.6|11764.6|11769.1|11767.1|11761.6|11759.6|62
1733737200000|2024-12-09 09:40:00|11767.1|11765.1|11760.6|11758.6|11767.6|11765.6|11760.1|11758.1|52
1733737500000|2024-12-09 09:45:00|11761.1|11759.1|11760.6|11758.6|11763.6|11761.6|11757.6|11755.6|55
1733737800000|2024-12-09 09:50:00|11760.1|11758.1|11759.6|11757.6|11760.6|11758.6|11756.1|11754.1|98
1733738100000|2024-12-09 09:55:00|11760.1|11758.1|11765.6|11763.6|11765.6|11763.6|11757.6|11755.6|50
1733738400000|2024-12-09 10:00:00|11765.1|11763.1|11768.1|11766.1|11770.1|11768.1|11763.1|11761.1|56
1733738700000|2024-12-09 10:05:00|11768.6|11766.6|11764.1|11762.1|11770.6|11768.6|11763.6|11761.6|82
1733739000000|2024-12-09 10:10:00|11763.6|11761.6|11763.1|11761.1|11765.1|11763.1|11760.1|11758.1|58
1733739300000|2024-12-09 10:15:00|11763.6|11761.6|11753.6|11751.6|11763.6|11761.6|11750.6|11748.6|96
1733739600000|2024-12-09 10:20:00|11754.6|11752.6|11751.1|11749.1|11756.1|11754.1|11749.6|11747.6|258
1733739900000|2024-12-09 10:25:00|11750.6|11748.6|11749.1|11747.1|11754.1|11752.1|11748.1|11746.1|70
1733740200000|2024-12-09 10:30:00|11749.6|11747.6|11750.6|11748.6|11752.1|11750.1|11746.1|11744.1|154
1733740500000|2024-12-09 10:35:00|11751.1|11749.1|11744.1|11742.1|11751.6|11749.6|11744.1|11742.1|44
1733740800000|2024-12-09 10:40:00|11744.6|11742.6|11744.6|11742.6|11747.6|11745.6|11744.1|11742.1|41
1733741100000|2024-12-09 10:45:00|11745.1|11743.1|11744.1|11742.1|11746.6|11744.6|11743.1|11741.1|396
1733741400000|2024-12-09 10:50:00|11744.6|11742.6|11750.1|11748.1|11751.6|11749.6|11743.1|11741.1|63
1733741700000|2024-12-09 10:55:00|11749.6|11747.6|11749.1|11747.1|11753.1|11751.1|11748.6|11746.6|40
1733742000000|2024-12-09 11:00:00|11748.1|11746.1|11752.6|11750.6|11755.1|11753.1|11748.1|11746.1|120
1733742300000|2024-12-09 11:05:00|11752.1|11750.1|11743.1|11741.1|11753.1|11751.1|11743.1|11741.1|43
1733742600000|2024-12-09 11:10:00|11743.6|11741.6|11747.6|11745.6|11748.1|11746.1|11741.1|11739.1|59
1733742900000|2024-12-09 11:15:00|11747.1|11745.1|11746.6|11744.6|11748.1|11746.1|11743.6|11741.6|45
1733743200000|2024-12-09 11:20:00|11747.1|11745.1|11754.1|11752.1|11754.6|11752.6|11746.6|11744.6|117
1733743500000|2024-12-09 11:25:00|11754.6|11752.6|11747.1|11745.1|11756.1|11754.1|11747.1|11745.1|44
1733743800000|2024-12-09 11:30:00|11747.6|11745.6|11744.1|11742.1|11749.6|11747.6|11742.1|11740.1|56
1733744100000|2024-12-09 11:35:00|11744.6|11742.6|11744.1|11742.1|11747.6|11745.6|11743.1|11741.1|51
1733744400000|2024-12-09 11:40:00|11744.6|11742.6|11746.1|11744.1|11749.1|11747.1|11744.1|11742.1|54
1733744700000|2024-12-09 11:45:00|11746.6|11744.6|11747.6|11745.6|11748.1|11746.1|11743.6|11741.6|37
1733745000000|2024-12-09 11:50:00|11748.1|11746.1|11752.6|11750.6|11753.6|11751.6|11748.1|11746.1|79
1733745300000|2024-12-09 11:55:00|11753.1|11751.1|11750.1|11748.1|11753.6|11751.6|11750.1|11748.1|89
1733745600000|2024-12-09 12:00:00|11750.6|11748.6|11753.1|11751.1|11754.6|11752.6|11747.6|11745.6|103
1733745900000|2024-12-09 12:05:00|11752.1|11750.1|11762.1|11760.1|11764.1|11762.1|11752.1|11750.1|92
1733746200000|2024-12-09 12:10:00|11762.6|11760.6|11759.6|11757.6|11763.1|11761.1|11756.6|11754.6|66
1733746500000|2024-12-09 12:15:00|11760.1|11758.1|11763.1|11761.1|11763.6|11761.6|11757.6|11755.6|56
1733746800000|2024-12-09 12:20:00|11762.6|11760.6|11773.1|11771.1|11774.6|11772.6|11762.6|11760.6|126
1733747100000|2024-12-09 12:25:00|11772.6|11770.6|11772.6|11770.6|11775.6|11773.6|11767.1|11765.1|123
1733747400000|2024-12-09 12:30:00|11772.1|11770.1|11770.1|11768.1|11773.1|11771.1|11769.1|11767.1|76
1733747700000|2024-12-09 12:35:00|11769.6|11767.6|11768.1|11766.1|11771.1|11769.1|11766.1|11764.1|48
1733748000000|2024-12-09 12:40:00|11766.6|11764.6|11761.1|11759.1|11767.6|11765.6|11761.1|11759.1|28
1733748300000|2024-12-09 12:45:00|11761.6|11759.6|11762.6|11760.6|11763.1|11761.1|11759.6|11757.6|17
1733748600000|2024-12-09 12:50:00|11762.1|11760.1|11765.1|11763.1|11765.1|11763.1|11760.6|11758.6|26
1733748900000|2024-12-09 12:55:00|11764.6|11762.6|11756.6|11754.6|11766.6|11764.6|11756.6|11754.6|52
1733749200000|2024-12-09 13:00:00|11755.1|11753.1|11753.1|11751.1|11757.6|11755.6|11751.1|11749.1|60
1733749500000|2024-12-09 13:05:00|11753.6|11751.6|11761.1|11759.1|11761.6|11759.6|11753.1|11751.1|513
1733749800000|2024-12-09 13:10:00|11761.6|11759.6|11763.6|11761.6|11764.6|11762.6|11757.1|11755.1|46
1733750100000|2024-12-09 13:15:00|11764.1|11762.1|11764.1|11762.1|11765.6|11763.6|11762.6|11760.6|52
1733750400000|2024-12-09 13:20:00|11764.6|11762.6|11768.6|11766.6|11772.1|11770.1|11761.6|11759.6|49
1733750700000|2024-12-09 13:25:00|11769.1|11767.1|11776.6|11774.6|11776.6|11774.6|11769.1|11767.1|42
1733751000000|2024-12-09 13:30:00|11777.1|11775.1|11777.6|11775.6|11781.6|11779.6|11774.6|11772.6|67
1733751300000|2024-12-09 13:35:00|11777.1|11775.1|11779.6|11777.6|11781.1|11779.1|11776.6|11774.6|30
1733751600000|2024-12-09 13:40:00|11778.6|11776.6|11781.6|11779.6|11782.1|11780.1|11778.6|11776.6|50
1733751900000|2024-12-09 13:45:00|11781.1|11779.1|11785.6|11783.6|11786.1|11784.1|11780.6|11778.6|44
1733752200000|2024-12-09 13:50:00|11786.1|11784.1|11787.6|11785.6|11790.6|11788.6|11784.6|11782.6|42
1733752500000|2024-12-09 13:55:00|11786.6|11784.6|11788.6|11786.6|11788.6|11786.6|11784.1|11782.1|38
1733752800000|2024-12-09 14:00:00|11789.1|11787.1|11788.6|11786.6|11790.1|11788.1|11785.1|11783.1|58
1733753100000|2024-12-09 14:05:00|11787.6|11785.6|11789.6|11787.6|11789.6|11787.6|11784.1|11782.1|517
1733753400000|2024-12-09 14:10:00|11789.1|11787.1|11787.6|11785.6|11789.6|11787.6|11785.6|11783.6|98
1733753700000|2024-12-09 14:15:00|11787.1|11785.1|11794.6|11792.6|11797.6|11795.6|11786.6|11784.6|217
1733754000000|2024-12-09 14:20:00|11794.1|11792.1|11790.6|11788.6|11798.1|11796.1|11790.6|11788.6|378
1733754300000|2024-12-09 14:25:00|11790.1|11788.1|11785.1|11783.1|11791.6|11789.6|11785.1|11783.1|59
1733754600000|2024-12-09 14:30:00|11784.6|11782.6|11787.1|11785.1|11789.6|11787.6|11781.6|11779.6|154
1733754900000|2024-12-09 14:35:00|11786.6|11784.6|11789.6|11787.6|11793.6|11791.6|11785.6|11783.6|515
1733755200000|2024-12-09 14:40:00|11789.1|11787.1|11788.6|11786.6|11792.1|11790.1|11787.1|11785.1|79
1733755500000|2024-12-09 14:45:00|11789.1|11787.1|11790.6|11788.6|11793.6|11791.6|11789.1|11787.1|93
1733755800000|2024-12-09 14:50:00|11791.1|11789.1|11795.1|11793.1|11797.1|11795.1|11789.6|11787.6|136
1733756100000|2024-12-09 14:55:00|11795.6|11793.6|11799.1|11797.1|11800.6|11798.6|11792.6|11790.6|81
1733756400000|2024-12-09 15:00:00|11799.6|11797.6|11785.1|11783.1|11800.6|11798.6|11785.1|11783.1|164
1733756700000|2024-12-09 15:05:00|11784.6|11782.6|11781.6|11779.6|11786.6|11784.6|11779.6|11777.6|123
1733757000000|2024-12-09 15:10:00|11782.1|11780.1|11785.6|11783.6|11786.1|11784.1|11778.6|11776.6|92
1733757300000|2024-12-09 15:15:00|11786.1|11784.1|11789.1|11787.1|11792.1|11790.1|11785.1|11783.1|140
1733757600000|2024-12-09 15:20:00|11788.6|11786.6|11787.1|11785.1|11793.1|11791.1|11786.1|11784.1|82
1733757900000|2024-12-09 15:25:00|11786.6|11784.6|11783.6|11781.6|11789.1|11787.1|11781.1|11779.1|118
1733758200000|2024-12-09 15:30:00|11784.1|11782.1|11783.6|11781.6|11786.1|11784.1|11779.1|11777.1|211
1733758500000|2024-12-09 15:35:00|11782.6|11780.6|11780.6|11778.6|11789.1|11787.1|11779.6|11777.6|104
1733758800000|2024-12-09 15:40:00|11781.1|11779.1|11772.6|11770.6|11781.6|11779.6|11771.6|11769.6|146
1733759100000|2024-12-09 15:45:00|11773.1|11771.1|11756.6|11754.6|11773.1|11771.1|11756.1|11754.1|146
1733759400000|2024-12-09 15:50:00|11757.1|11755.1|11762.6|11760.6|11764.6|11762.6|11756.6|11754.6|148
1733759700000|2024-12-09 15:55:00|11763.1|11761.1|11758.6|11756.6|11763.1|11761.1|11755.6|11753.6|108
1733760000000|2024-12-09 16:00:00|11759.1|11757.1|11757.6|11755.6|11763.1|11761.1|11754.6|11752.6|170
1733760300000|2024-12-09 16:05:00|11758.6|11756.6|11747.6|11745.6|11760.6|11758.6|11747.6|11745.6|180
1733760600000|2024-12-09 16:10:00|11747.1|11745.1|11749.6|11747.6|11754.6|11752.6|11745.6|11743.6|173
1733760900000|2024-12-09 16:15:00|11750.1|11748.1|11753.6|11751.6|11756.6|11754.6|11746.6|11744.6|452
1733761200000|2024-12-09 16:20:00|11752.6|11750.6|11761.6|11759.6|11761.6|11759.6|11752.6|11750.6|267
1733761500000|2024-12-09 16:25:00|11761.1|11759.1|11762.1|11760.1|11772.6|11770.6|11760.6|11758.6|921
1733761800000|2024-12-09 16:30:00|11762.6|11760.6|11763.1|11761.1|11767.6|11765.6|11758.6|11756.6|674
1733762100000|2024-12-09 16:35:00|11762.6|11760.6|11759.6|11757.6|11764.6|11762.6|11755.6|11753.6|89
1733762400000|2024-12-09 16:40:00|11759.1|11757.1|11762.1|11760.1|11764.1|11762.1|11758.6|11756.6|52
1733762700000|2024-12-09 16:45:00|11761.1|11759.1|11765.6|11763.6|11767.6|11765.6|11761.1|11759.1|49
1733763000000|2024-12-09 16:50:00|11767.1|11765.1|11772.1|11770.1|11773.1|11771.1|11767.1|11765.1|31
1733763300000|2024-12-09 16:55:00|11771.6|11769.6|11766.1|11764.1|11772.1|11770.1|11766.1|11764.1|71
1733763600000|2024-12-09 17:00:00|11765.6|11763.6|11760.6|11758.6|11766.1|11764.1|11758.1|11756.1|32
1733763900000|2024-12-09 17:05:00|11761.1|11759.1|11762.1|11760.1|11764.1|11762.1|11759.1|11757.1|13
1733764200000|2024-12-09 17:10:00|11762.6|11760.6|11762.1|11760.1|11764.6|11762.6|11761.1|11759.1|12
1733764500000|2024-12-09 17:15:00|11761.6|11759.6|11761.1|11759.1|11762.1|11760.1|11757.1|11755.1|10
1733764800000|2024-12-09 17:20:00|11761.6|11759.6|11755.1|11753.1|11762.1|11760.1|11754.1|11752.1|11
1733765100000|2024-12-09 17:25:00|11755.6|11753.6|11761.1|11759.1|11762.1|11760.1|11755.1|11753.1|40
1733765400000|2024-12-09 17:30:00|11760.6|11758.6|11759.1|11757.1|11762.1|11760.1|11758.1|11756.1|8
1733765700000|2024-12-09 17:35:00|11758.6|11756.6|11764.1|11762.1|11764.1|11762.1|11758.6|11756.6|21
1733766000000|2024-12-09 17:40:00|11763.6|11761.6|11764.6|11762.6|11766.1|11764.1|11762.6|11760.6|2
1733766300000|2024-12-09 17:45:00|11764.1|11762.1|11766.1|11764.1|11767.1|11765.1|11763.6|11761.6|4
1733766600000|2024-12-09 17:50:00|11766.6|11764.6|11761.1|11759.1|11767.1|11765.1|11761.1|11759.1|5
1733766900000|2024-12-09 17:55:00|11760.6|11758.6|11759.1|11757.1|11762.6|11760.6|11759.1|11757.1|16
1733767200000|2024-12-09 18:00:00|11758.6|11756.6|11760.6|11758.6|11761.1|11759.1|11757.1|11755.1|8
1733767500000|2024-12-09 18:05:00|11761.1|11759.1|11759.1|11757.1|11761.6|11759.6|11758.1|11756.1|3
1733767800000|2024-12-09 18:10:00|11759.6|11757.6|11761.1|11759.1|11763.1|11761.1|11757.6|11755.6|6
1733768100000|2024-12-09 18:15:00|11760.6|11758.6|11761.6|11759.6|11764.1|11762.1|11760.6|11758.6|1
1733768400000|2024-12-09 18:20:00|11762.1|11760.1|11761.1|11759.1|11763.1|11761.1|11760.1|11758.1|5
1733768700000|2024-12-09 18:25:00|11760.6|11758.6|11763.1|11761.1|11763.6|11761.6|11760.6|11758.6|2
1733769000000|2024-12-09 18:30:00|11762.6|11760.6|11764.6|11762.6|11765.6|11763.6|11762.1|11760.1|5
1733769300000|2024-12-09 18:35:00|11764.1|11762.1|11770.1|11768.1|11770.6|11768.6|11764.1|11762.1|9
1733769600000|2024-12-09 18:40:00|11770.6|11768.6|11773.1|11771.1|11773.1|11771.1|11770.1|11768.1|11
1733769900000|2024-12-09 18:45:00|11772.6|11770.6|11776.1|11774.1|11776.6|11774.6|11771.1|11769.1|1
1733770200000|2024-12-09 18:50:00|11775.6|11773.6|11776.1|11774.1|11779.1|11777.1|11775.1|11773.1|40
1733770500000|2024-12-09 18:55:00|11775.6|11773.6|11773.1|11771.1|11776.1|11774.1|11773.1|11771.1|3
1733770800000|2024-12-09 19:00:00|11772.6|11770.6|11766.6|11764.6|11773.1|11771.1|11766.1|11764.1|7
1733771100000|2024-12-09 19:05:00|11766.1|11764.1|11770.1|11768.1|11771.1|11769.1|11766.1|11764.1|8
1733771400000|2024-12-09 19:10:00|11769.6|11767.6|11771.1|11769.1|11773.1|11771.1|11769.1|11767.1|5
1733771700000|2024-12-09 19:15:00|11770.6|11768.6|11771.1|11769.1|11772.1|11770.1|11767.1|11765.1|7
1733772000000|2024-12-09 19:20:00|11770.6|11768.6|11773.6|11771.6|11774.1|11772.1|11770.1|11768.1|2
1733772300000|2024-12-09 19:25:00|11773.1|11771.1|11772.1|11770.1|11773.6|11771.6|11770.6|11768.6|7
1733772600000|2024-12-09 19:30:00|11772.6|11770.6|11772.1|11770.1|11773.6|11771.6|11769.6|11767.6|5
1733772900000|2024-12-09 19:35:00|11771.6|11769.6|11770.1|11768.1|11772.6|11770.6|11770.1|11768.1|6
1733773200000|2024-12-09 19:40:00|11769.6|11767.6|11764.1|11762.1|11770.1|11768.1|11764.1|11762.1|3
1733773500000|2024-12-09 19:45:00|11764.6|11762.6|11764.1|11762.1|11764.6|11762.6|11762.1|11760.1|0
1733773800000|2024-12-09 19:50:00|11763.6|11761.6|11763.1|11761.1|11764.6|11762.6|11758.6|11756.6|7
1733774100000|2024-12-09 19:55:00|11763.6|11761.6|11761.1|11759.1|11765.1|11763.1|11760.1|11758.1|8
1733774400000|2024-12-09 20:00:00|11760.1|11758.1|11756.1|11754.1|11760.6|11758.6|11755.1|11753.1|16
1733774700000|2024-12-09 20:05:00|11756.6|11754.6|11757.1|11755.1|11758.1|11756.1|11754.1|11752.1|6
1733775000000|2024-12-09 20:10:00|11756.6|11754.6|11755.1|11753.1|11757.1|11755.1|11753.1|11751.1|3
1733775300000|2024-12-09 20:15:00|11755.6|11753.6|11754.6|11752.6|11757.1|11755.1|11753.1|11751.1|9
1733775600000|2024-12-09 20:20:00|11755.1|11753.1|11750.1|11748.1|11756.1|11754.1|11750.1|11748.1|8
1733775900000|2024-12-09 20:25:00|11750.6|11748.6|11751.1|11749.1|11752.6|11750.6|11750.1|11748.1|8
1733776200000|2024-12-09 20:30:00|11751.6|11749.6|11748.1|11746.1|11753.1|11751.1|11747.6|11745.6|17
1733776500000|2024-12-09 20:35:00|11748.6|11746.6|11741.6|11739.6|11749.1|11747.1|11741.6|11739.6|17
1733776800000|2024-12-09 20:40:00|11741.1|11739.1|11739.1|11737.1|11741.1|11739.1|11734.6|11732.6|57
1733777100000|2024-12-09 20:45:00|11739.6|11737.6|11740.1|11738.1|11741.1|11739.1|11738.1|11736.1|46
1733777400000|2024-12-09 20:50:00|11740.6|11738.6|11735.1|11733.1|11743.1|11741.1|11735.1|11733.1|18
1733777700000|2024-12-09 20:55:00|11734.6|11732.6|11736.5|11730.5|11737.1|11735.1|11732.1|11729.1|83
1733778000000|2024-12-09 21:00:00|11735.7|11729.7|11733.5|11727.5|11735.7|11729.7|11733.1|11727.1|0
1733778300000|2024-12-09 21:05:00|11733.2|11727.2|11729.9|11723.9|11733.5|11727.5|11728.8|11722.8|0
1733778600000|2024-12-09 21:10:00|11730.2|11724.2|11730.2|11724.2|11730.7|11724.7|11729.6|11723.6|0
1733778900000|2024-12-09 21:15:00|11730.5|11724.5|11730.2|11724.2|11731|11725|11729.3|11723.3|0
1733779200000|2024-12-09 21:20:00|11729.9|11723.9|11731.9|11725.9|11731.9|11725.9|11729.3|11723.3|0
1733779500000|2024-12-09 21:25:00|11731.7|11725.7|11731.3|11725.3|11731.7|11725.7|11730.5|11724.5|0
1733779800000|2024-12-09 21:30:00|11731.2|11725.2|11731.3|11725.3|11731.3|11725.3|11730.7|11724.7|0
1733780100000|2024-12-09 21:35:00|11731.4|11725.4|11732.3|11726.3|11732.3|11726.3|11731.3|11725.3|0
1733780400000|2024-12-09 21:40:00|11732|11726|11731.6|11725.6|11732.3|11726.3|11731|11725|0
1733780700000|2024-12-09 21:45:00|11731.7|11725.7|11731.9|11725.9|11732.3|11726.3|11731.3|11725.3|0
1733781000000|2024-12-09 21:50:00|11732|11726|11732.6|11726.6|11732.6|11726.6|11731.9|11725.9|0
1733781300000|2024-12-09 21:55:00|11732.7|11726.7|11731.3|11725.3|11733.4|11727.4|11731.3|11725.3|0
1733781600000|2024-12-09 22:00:00|11731.6|11725.6|11732.3|11726.3|11732.4|11726.4|11731.6|11725.6|0
1733781900000|2024-12-09 22:05:00|11733|11727|11732.3|11726.3|11733|11727|11732.3|11726.3|0
1733782200000|2024-12-09 22:10:00|11732.4|11726.4|11732.1|11726.1|11732.4|11726.4|11731.7|11725.7|0
1733782500000|2024-12-09 22:15:00|11732.2|11726.2|11732.7|11726.7|11732.7|11726.7|11732.2|11726.2|0
1733782800000|2024-12-09 22:20:00|11732.4|11726.4|11732.4|11726.4|11732.4|11726.4|11732.4|11726.4|0
1733783100000|2024-12-09 22:25:00|11732.6|11726.6|11732.6|11726.6|11732.6|11726.6|11732.3|11726.3|0
1733783700000|2024-12-09 22:35:00|11732.4|11726.4|11732.6|11726.6|11732.7|11726.7|11732.4|11726.4|0
1733784000000|2024-12-09 22:40:00|11732.4|11726.4|11733.1|11727.1|11733.1|11727.1|11732.3|11726.3|0
1733784300000|2024-12-09 22:45:00|11733.3|11727.3|11734.5|11728.5|11734.5|11728.5|11733.3|11727.3|0
1733784600000|2024-12-09 22:50:00|11734.4|11728.4|11734|11728|11734.5|11728.5|11733.7|11727.7|0
1733784900000|2024-12-09 22:55:00|11733.8|11727.8|11734.4|11728.4|11734.4|11728.4|11733.6|11727.6|0
1733785200000|2024-12-09 23:00:00|11733.8|11727.8|11731.6|11725.6|11734.4|11728.4|11731.3|11725.3|0
1733785500000|2024-12-09 23:05:00|11731.7|11725.7|11731.9|11725.9|11731.9|11725.9|11731.6|11725.6|0
1733785800000|2024-12-09 23:10:00|11732|11726|11730.2|11724.2|11732|11726|11729.6|11723.6|0
1733786100000|2024-12-09 23:15:00|11730.4|11724.4|11729.6|11723.6|11730.7|11724.7|11729.6|11723.6|0
1733786400000|2024-12-09 23:20:00|11729.7|11723.7|11730.4|11724.4|11730.4|11724.4|11729.3|11723.3|0
1733786700000|2024-12-09 23:25:00|11730.2|11724.2|11732.1|11726.1|11733.1|11727.1|11730.2|11724.2|0
1733787000000|2024-12-09 23:30:00|11732.2|11726.2|11730.4|11724.4|11732.6|11726.6|11730.4|11724.4|0
1733787300000|2024-12-09 23:35:00|11730.5|11724.5|11729.9|11723.9|11731|11725|11729.3|11723.3|0
1733787600000|2024-12-09 23:40:00|11729.7|11723.7|11729.6|11723.6|11730.2|11724.2|11729.3|11723.3|0
1733787900000|2024-12-09 23:45:00|11729.5|11723.5|11731.9|11725.9|11732.3|11726.3|11729.5|11723.5|0
1733788200000|2024-12-09 23:50:00|11731.7|11725.7|11731.3|11725.3|11732|11726|11731.3|11725.3|0
1733788500000|2024-12-09 23:55:00|11731.2|11725.2|11731|11725|11731.9|11725.9|11731|11725|0
1733788800000|2024-12-10 00:00:00|11730.9|11724.9|11730.7|11724.7|11731|11725|11729.9|11723.9|0
1733789100000|2024-12-10 00:05:00|11730.9|11724.9|11731.3|11725.3|11732.7|11726.7|11730.7|11724.7|0
1733789400000|2024-12-10 00:10:00|11731.4|11725.4|11734.8|11728.8|11735.6|11729.6|11731.4|11725.4|0
1733789700000|2024-12-10 00:15:00|11734.7|11728.7|11730.8|11724.8|11734.7|11728.7|11728.1|11722.1|0
1733790000000|2024-12-10 00:20:00|11729.5|11723.5|11733.6|11727.6|11733.6|11727.6|11729.5|11723.5|0
1733790300000|2024-12-10 00:25:00|11732.9|11726.9|11729.5|11723.5|11732.9|11726.9|11729.5|11723.5|0
1733790600000|2024-12-10 00:30:00|11730.9|11724.9|11729.5|11723.5|11732.3|11726.3|11729.5|11723.5|0
1733790900000|2024-12-10 00:35:00|11730.9|11724.9|11733.6|11727.6|11733.6|11727.6|11730.9|11724.9|0
1733791200000|2024-12-10 00:40:00|11732.9|11726.9|11732.2|11726.2|11733.6|11727.6|11732.2|11726.2|0
1733791500000|2024-12-10 00:45:00|11732.9|11726.9|11733.6|11727.6|11733.6|11727.6|11732.2|11726.2|0
1733791800000|2024-12-10 00:50:00|11732.9|11726.9|11733.6|11727.6|11733.6|11727.6|11732.9|11726.9|0
1733792100000|2024-12-10 00:55:00|11735|11729|11736.4|11730.4|11736.4|11730.4|11735|11729|0
1733792400000|2024-12-10 01:00:00|11735.7|11729.7|11735|11729|11737.8|11731.8|11735|11729|0
1733792700000|2024-12-10 01:05:00|11733.7|11727.7|11734.3|11728.3|11735|11729|11733.6|11727.6|0
1733793000000|2024-12-10 01:10:00|11733.6|11727.6|11735|11729|11735|11729|11732.2|11726.2|0
1733793300000|2024-12-10 01:15:00|11736.4|11730.4|11733.6|11727.6|11736.4|11730.4|11733.6|11727.6|0
1733793600000|2024-12-10 01:20:00|11732.9|11726.9|11732.9|11726.9|11736.4|11730.4|11732.2|11726.2|0
1733793900000|2024-12-10 01:25:00|11733.6|11727.6|11732.2|11726.2|11733.6|11727.6|11732.2|11726.2|0
1733794200000|2024-12-10 01:30:00|11731.5|11725.5|11726.7|11720.7|11732.2|11726.2|11725.3|11719.3|0
1733794500000|2024-12-10 01:35:00|11728.1|11722.1|11724|11718|11728.1|11722.1|11723.9|11717.9|0
1733794800000|2024-12-10 01:40:00|11723.9|11717.9|11722.6|11716.6|11725.3|11719.3|11722.6|11716.6|0
1733795100000|2024-12-10 01:45:00|11721.9|11715.9|11722.6|11716.6|11722.6|11716.6|11721.2|11715.2|0
1733795400000|2024-12-10 01:50:00|11724|11718|11725.3|11719.3|11726.7|11720.7|11724|11718|0
1733795700000|2024-12-10 01:55:00|11724|11718|11724|11718|11725.4|11719.4|11723.3|11717.3|0
1733796000000|2024-12-10 02:00:00|11725.3|11719.3|11724|11718|11726.7|11720.7|11724|11718|0
1733796300000|2024-12-10 02:05:00|11725.4|11719.4|11726.7|11720.7|11726.7|11720.7|11725.4|11719.4|0
1733796600000|2024-12-10 02:10:00|11725.4|11719.4|11725.4|11719.4|11725.4|11719.4|11725.3|11719.3|0
1733796900000|2024-12-10 02:15:00|11726|11720|11725.4|11719.4|11726.8|11720.8|11725.4|11719.4|0
1733797200000|2024-12-10 02:20:00|11724|11718|11724|11718|11725.4|11719.4|11723.3|11717.3|0
1733797500000|2024-12-10 02:25:00|11723.3|11717.3|11723.3|11717.3|11724|11718|11722.6|11716.6|0
1733797800000|2024-12-10 02:30:00|11724|11718|11724|11718|11724.1|11718.1|11724|11718|0
1733798100000|2024-12-10 02:35:00|11724.1|11718.1|11725.4|11719.4|11725.4|11719.4|11724.1|11718.1|0
1733798700000|2024-12-10 02:45:00|11724.1|11718.1|11722.7|11716.7|11724.1|11718.1|11722.7|11716.7|0
1733799000000|2024-12-10 02:50:00|11724.1|11718.1|11721.3|11715.3|11724.1|11718.1|11721.3|11715.3|0
1733799300000|2024-12-10 02:55:00|11722.7|11716.7|11722.8|11716.8|11722.8|11716.8|11722.1|11716.1|0
1733799600000|2024-12-10 03:00:00|11724.2|11718.2|11723.5|11717.5|11724.2|11718.2|11722.8|11716.8|0
1733799900000|2024-12-10 03:05:00|11724.2|11718.2|11724.9|11718.9|11724.9|11718.9|11722.8|11716.8|0
1733800200000|2024-12-10 03:10:00|11724.2|11718.2|11728.3|11722.3|11728.3|11722.3|11724.2|11718.2|0
1733800500000|2024-12-10 03:15:00|11726.9|11720.9|11728.3|11722.3|11728.3|11722.3|11726.9|11720.9|0
1733800800000|2024-12-10 03:20:00|11729.7|11723.7|11729.7|11723.7|11729.7|11723.7|11728.3|11722.3|0
1733801100000|2024-12-10 03:25:00|11729|11723|11728.3|11722.3|11729|11723|11728.3|11722.3|0
1733801400000|2024-12-10 03:30:00|11726.9|11720.9|11727|11721|11728.3|11722.3|11726.9|11720.9|0
1733801700000|2024-12-10 03:35:00|11726.9|11720.9|11724.2|11718.2|11726.9|11720.9|11724.2|11718.2|0
1733802000000|2024-12-10 03:40:00|11725.6|11719.6|11725.6|11719.6|11726.3|11720.3|11725.6|11719.6|0
1733802300000|2024-12-10 03:45:00|11727|11721|11728.4|11722.4|11728.4|11722.4|11727|11721|0
1733802600000|2024-12-10 03:50:00|11729.7|11723.7|11728.4|11722.4|11731.1|11725.1|11728.4|11722.4|0
1733802900000|2024-12-10 03:55:00|11727.7|11721.7|11726.3|11720.3|11727.7|11721.7|11726.3|11720.3|0
1733803200000|2024-12-10 04:00:00|11727|11721|11727|11721|11728.4|11722.4|11726.3|11720.3|0
1733803800000|2024-12-10 04:10:00|11727.7|11721.7|11728.3|11722.3|11728.4|11722.4|11727|11721|0
1733804100000|2024-12-10 04:15:00|11729.7|11723.7|11728.5|11722.5|11729.9|11723.9|11728.5|11722.5|0
1733804700000|2024-12-10 04:25:00|11727.1|11721.1|11727.1|11721.1|11727.8|11721.8|11727.1|11721.1|0
1733805600000|2024-12-10 04:40:00|11727.8|11721.8|11728.5|11722.5|11728.5|11722.5|11727.8|11721.8|0
1733806200000|2024-12-10 04:50:00|11727.1|11721.1|11727.1|11721.1|11727.1|11721.1|11727.1|11721.1|0
1733806500000|2024-12-10 04:55:00|11725.7|11719.7|11727.1|11721.1|11727.1|11721.1|11725.7|11719.7|0
1733806800000|2024-12-10 05:00:00|11725.7|11719.7|11729.7|11723.7|11729.9|11723.9|11725.7|11719.7|0
1733807100000|2024-12-10 05:05:00|11729|11723|11729.7|11723.7|11729.7|11723.7|11728.3|11722.3|0
1733807400000|2024-12-10 05:10:00|11729|11723|11728.4|11722.4|11729.7|11723.7|11727.7|11721.7|0
1733807700000|2024-12-10 05:15:00|11729.1|11723.1|11725.7|11719.7|11729.8|11723.8|11722.9|11716.9|0
1733808000000|2024-12-10 05:20:00|11726.3|11720.3|11727|11721|11727|11721|11725.6|11719.6|0
1733808300000|2024-12-10 05:25:00|11725.6|11719.6|11725.7|11719.7|11727|11721|11725.6|11719.6|0
1733808600000|2024-12-10 05:30:00|11725.6|11719.6|11721.5|11715.5|11725.6|11719.6|11718.7|11712.7|0
1733808900000|2024-12-10 05:35:00|11722.9|11716.9|11724.2|11718.2|11724.3|11718.3|11722.9|11716.9|0
1733809200000|2024-12-10 05:40:00|11724.3|11718.3|11724.2|11718.2|11724.3|11718.3|11722.9|11716.9|0
1733809500000|2024-12-10 05:45:00|11724.3|11718.3|11725.6|11719.6|11725.6|11719.6|11724.2|11718.2|0
1733809800000|2024-12-10 05:50:00|11724.2|11718.2|11722.9|11716.9|11724.2|11718.2|11722.9|11716.9|0
1733810100000|2024-12-10 05:55:00|11722.2|11716.2|11722.9|11716.9|11722.9|11716.9|11721.5|11715.5|0
1733810400000|2024-12-10 06:00:00|11722.8|11716.8|11720.8|11714.8|11722.9|11716.9|11720.8|11714.8|0
1733810700000|2024-12-10 06:05:00|11721.5|11715.5|11724.2|11718.2|11725.6|11719.6|11721.5|11715.5|0
1733811000000|2024-12-10 06:10:00|11722.8|11716.8|11724.2|11718.2|11725.6|11719.6|11722.1|11716.1|0
1733811300000|2024-12-10 06:15:00|11724.9|11718.9|11726.9|11720.9|11726.9|11720.9|11724.2|11718.2|0
1733811600000|2024-12-10 06:20:00|11728.3|11722.3|11729.7|11723.7|11732.4|11726.4|11726.9|11720.9|0
1733811900000|2024-12-10 06:25:00|11730.4|11724.4|11733.2|11727.2|11733.2|11727.2|11729.7|11723.7|0
1733812200000|2024-12-10 06:30:00|11733.9|11727.9|11732.5|11726.5|11733.9|11727.9|11732.4|11726.4|0
1733812500000|2024-12-10 06:35:00|11732.4|11726.4|11731.1|11725.1|11732.5|11726.5|11729.7|11723.7|0
1733812800000|2024-12-10 06:40:00|11730.4|11724.4|11728.3|11722.3|11730.4|11724.4|11728.3|11722.3|0
1733813100000|2024-12-10 06:45:00|11726.9|11720.9|11722.8|11716.8|11726.9|11720.9|11722.8|11716.8|0
1733813400000|2024-12-10 06:50:00|11724.2|11718.2|11725.6|11719.6|11725.6|11719.6|11722.8|11716.8|0
1733813700000|2024-12-10 06:55:00|11724.2|11718.2|11724.2|11718.2|11724.2|11718.2|11723.5|11717.5|0
1733814000000|2024-12-10 07:00:00|11722.8|11716.8|11728.4|11726.4|11740.4|11738.4|11721.5|11715.5|59
1733814300000|2024-12-10 07:05:00|11727.9|11725.9|11732.9|11730.9|11733.9|11731.9|11727.4|11725.4|32
1733814600000|2024-12-10 07:10:00|11732.4|11730.4|11729.4|11727.4|11733.9|11731.9|11729.4|11727.4|30
1733814900000|2024-12-10 07:15:00|11729.9|11727.9|11728.9|11726.9|11732.9|11730.9|11726.9|11724.9|27
1733815200000|2024-12-10 07:20:00|11728.4|11726.4|11731.9|11729.9|11734.9|11732.9|11728.4|11726.4|27
1733815500000|2024-12-10 07:25:00|11732.4|11730.4|11737.4|11735.4|11737.4|11735.4|11731.9|11729.9|12
1733815800000|2024-12-10 07:30:00|11737.9|11735.9|11746.9|11744.9|11747.4|11745.4|11737.9|11735.9|25
1733816100000|2024-12-10 07:35:00|11747.4|11745.4|11747.9|11745.9|11749.9|11747.9|11743.9|11741.9|60
1733816400000|2024-12-10 07:40:00|11747.4|11745.4|11746.4|11744.4|11748.4|11746.4|11745.4|11743.4|3
1733816700000|2024-12-10 07:45:00|11745.9|11743.9|11743.4|11741.4|11747.9|11745.9|11742.4|11740.4|15
1733817000000|2024-12-10 07:50:00|11743.9|11741.9|11740.4|11738.4|11744.4|11742.4|11731.9|11729.9|47
1733817300000|2024-12-10 07:55:00|11739.9|11737.9|11721.4|11719.4|11740.4|11738.4|11720.4|11718.4|118
1733817600000|2024-12-10 08:00:00|11721.9|11719.9|11730.9|11728.9|11744.4|11742.4|11721.4|11719.4|359
1733817900000|2024-12-10 08:05:00|11731.4|11729.4|11733.9|11731.9|11741.4|11739.4|11729.9|11727.9|160
1733818200000|2024-12-10 08:10:00|11734.4|11732.4|11732.9|11730.9|11738.4|11736.4|11730.4|11728.4|136
1733818500000|2024-12-10 08:15:00|11732.4|11730.4|11733.4|11731.4|11734.9|11732.9|11727.4|11725.4|163
1733818800000|2024-12-10 08:20:00|11733.9|11731.9|11727.4|11725.4|11737.4|11735.4|11726.4|11724.4|164
1733819100000|2024-12-10 08:25:00|11726.4|11724.4|11730.4|11728.4|11735.4|11733.4|11722.4|11720.4|175
1733819400000|2024-12-10 08:30:00|11731.9|11729.9|11719.4|11717.4|11733.4|11731.4|11717.4|11715.4|193
1733819700000|2024-12-10 08:35:00|11719.9|11717.9|11712.9|11710.9|11722.9|11720.9|11710.4|11708.4|126
1733820000000|2024-12-10 08:40:00|11714.7|11712.7|11711.2|11709.2|11717.7|11715.7|11704.2|11702.2|196
1733820300000|2024-12-10 08:45:00|11710.7|11708.7|11701.2|11699.2|11715.2|11713.2|11701.2|11699.2|196
1733820600000|2024-12-10 08:50:00|11701.7|11699.7|11708.2|11706.2|11712.2|11710.2|11701.7|11699.7|168
1733820900000|2024-12-10 08:55:00|11707.7|11705.7|11711.2|11709.2|11717.2|11715.2|11706.7|11704.7|226
1733821200000|2024-12-10 09:00:00|11711.7|11709.7|11717.7|11715.7|11719.2|11717.2|11707.2|11705.2|101
1733821500000|2024-12-10 09:05:00|11717.2|11715.2|11712.7|11710.7|11722.2|11720.2|11710.2|11708.2|77
1733821800000|2024-12-10 09:10:00|11712.2|11710.2|11707.2|11705.2|11713.7|11711.7|11702.7|11700.7|70
1733822100000|2024-12-10 09:15:00|11707.7|11705.7|11709.2|11707.2|11712.2|11710.2|11705.2|11703.2|58
1733822400000|2024-12-10 09:20:00|11708.7|11706.7|11706.2|11704.2|11708.7|11706.7|11702.7|11700.7|74
1733822700000|2024-12-10 09:25:00|11705.7|11703.7|11700.2|11698.2|11707.7|11705.7|11699.7|11697.7|62
1733823000000|2024-12-10 09:30:00|11699.7|11697.7|11703.7|11701.7|11704.2|11702.2|11699.7|11697.7|65
1733823300000|2024-12-10 09:35:00|11703.2|11701.2|11695.7|11693.7|11705.7|11703.7|11692.7|11690.7|111
1733823600000|2024-12-10 09:40:00|11695.2|11693.2|11691.7|11689.7|11696.7|11694.7|11690.7|11688.7|84
1733823900000|2024-12-10 09:45:00|11690.7|11688.7|11694.7|11692.7|11696.7|11694.7|11690.7|11688.7|76
1733824200000|2024-12-10 09:50:00|11694.2|11692.2|11694.7|11692.7|11694.7|11692.7|11690.2|11688.2|71
1733824500000|2024-12-10 09:55:00|11694.2|11692.2|11698.2|11696.2|11700.7|11698.7|11693.7|11691.7|65
1733824800000|2024-12-10 10:00:00|11697.7|11695.7|11699.7|11697.7|11699.7|11697.7|11692.7|11690.7|76
1733825100000|2024-12-10 10:05:00|11699.2|11697.2|11703.7|11701.7|11703.7|11701.7|11696.2|11694.2|108
1733825400000|2024-12-10 10:10:00|11703.2|11701.2|11704.7|11702.7|11707.7|11705.7|11702.7|11700.7|69
1733825700000|2024-12-10 10:15:00|11705.2|11703.2|11711.7|11709.7|11712.7|11710.7|11704.7|11702.7|71
1733826000000|2024-12-10 10:20:00|11711.2|11709.2|11709.7|11707.7|11711.2|11709.2|11706.7|11704.7|43
1733826300000|2024-12-10 10:25:00|11709.2|11707.2|11718.7|11716.7|11718.7|11716.7|11708.7|11706.7|81
1733826600000|2024-12-10 10:30:00|11719.2|11717.2|11715.7|11713.7|11720.2|11718.2|11713.7|11711.7|47
1733826900000|2024-12-10 10:35:00|11715.2|11713.2|11714.2|11712.2|11719.2|11717.2|11711.7|11709.7|73
1733827200000|2024-12-10 10:40:00|11713.7|11711.7|11711.7|11709.7|11715.7|11713.7|11709.2|11707.2|61
1733827500000|2024-12-10 10:45:00|11711.2|11709.2|11711.7|11709.7|11715.7|11713.7|11710.7|11708.7|52
1733827800000|2024-12-10 10:50:00|11712.2|11710.2|11715.2|11713.2|11715.7|11713.7|11708.2|11706.2|60
1733828100000|2024-12-10 10:55:00|11715.7|11713.7|11712.7|11710.7|11716.7|11714.7|11710.7|11708.7|299
1733828400000|2024-12-10 11:00:00|11713.2|11711.2|11714.2|11712.2|11718.7|11716.7|11711.7|11709.7|41
1733828700000|2024-12-10 11:05:00|11714.7|11712.7|11715.2|11713.2|11716.2|11714.2|11713.2|11711.2|30
1733829000000|2024-12-10 11:10:00|11715.7|11713.7|11720.7|11718.7|11721.7|11719.7|11715.7|11713.7|57
1733829300000|2024-12-10 11:15:00|11721.2|11719.2|11722.7|11720.7|11723.7|11721.7|11720.7|11718.7|72
1733829600000|2024-12-10 11:20:00|11722.2|11720.2|11716.7|11714.7|11722.7|11720.7|11715.7|11713.7|51
1733829900000|2024-12-10 11:25:00|11716.2|11714.2|11718.7|11716.7|11719.7|11717.7|11716.2|11714.2|31
1733830200000|2024-12-10 11:30:00|11719.2|11717.2|11722.7|11720.7|11725.2|11723.2|11719.2|11717.2|42
1733830500000|2024-12-10 11:35:00|11721.7|11719.7|11725.7|11723.7|11725.7|11723.7|11720.7|11718.7|56
1733830800000|2024-12-10 11:40:00|11725.2|11723.2|11724.7|11722.7|11727.7|11725.7|11723.7|11721.7|30
1733831100000|2024-12-10 11:45:00|11724.2|11722.2|11725.7|11723.7|11725.7|11723.7|11720.7|11718.7|30
1733831400000|2024-12-10 11:50:00|11725.2|11723.2|11725.7|11723.7|11726.2|11724.2|11723.2|11721.2|26
1733831700000|2024-12-10 11:55:00|11726.7|11724.7|11725.7|11723.7|11727.2|11725.2|11723.7|11721.7|52
1733832000000|2024-12-10 12:00:00|11727.7|11725.7|11727.2|11725.2|11730.7|11728.7|11724.7|11722.7|72
1733832300000|2024-12-10 12:05:00|11726.7|11724.7|11724.2|11722.2|11727.7|11725.7|11722.2|11720.2|29
1733832600000|2024-12-10 12:10:00|11724.7|11722.7|11721.7|11719.7|11725.7|11723.7|11719.7|11717.7|35
1733832900000|2024-12-10 12:15:00|11722.2|11720.2|11719.7|11717.7|11725.7|11723.7|11719.7|11717.7|101
1733833200000|2024-12-10 12:20:00|11719.2|11717.2|11716.7|11714.7|11719.2|11717.2|11714.7|11712.7|104
1733833500000|2024-12-10 12:25:00|11717.2|11715.2|11719.7|11717.7|11721.7|11719.7|11716.7|11714.7|92
1733833800000|2024-12-10 12:30:00|11717.7|11715.7|11712.7|11710.7|11720.2|11718.2|11712.7|11710.7|63
1733834100000|2024-12-10 12:35:00|11712.2|11710.2|11706.7|11704.7|11713.7|11711.7|11705.2|11703.2|81
1733834400000|2024-12-10 12:40:00|11706.5|11704.5|11703.5|11701.5|11709.5|11707.5|11703.5|11701.5|106
1733834700000|2024-12-10 12:45:00|11703|11701|11702.5|11700.5|11707.5|11705.5|11701.5|11699.5|84
1733835000000|2024-12-10 12:50:00|11703.5|11701.5|11709.5|11707.5|11709.5|11707.5|11702.5|11700.5|91
1733835300000|2024-12-10 12:55:00|11709|11707|11707|11705|11712|11710|11706.5|11704.5|85
1733835600000|2024-12-10 13:00:00|11707.5|11705.5|11710.5|11708.5|11714.5|11712.5|11706.5|11704.5|87
1733835900000|2024-12-10 13:05:00|11710|11708|11704|11702|11712|11710|11704|11702|101
1733836200000|2024-12-10 13:10:00|11703.5|11701.5|11695.5|11693.5|11705|11703|11694.5|11692.5|126
1733836500000|2024-12-10 13:15:00|11696.5|11694.5|11689.5|11687.5|11700|11698|11689|11687|114
1733836800000|2024-12-10 13:20:00|11689|11687|11676|11674|11689.5|11687.5|11676|11674|146
1733837100000|2024-12-10 13:25:00|11675.5|11673.5|11677.5|11675.5|11682.5|11680.5|11673|11671|96
1733837400000|2024-12-10 13:30:00|11677|11675|11675.5|11673.5|11680.5|11678.5|11673.5|11671.5|120
1733837700000|2024-12-10 13:35:00|11676|11674|11684.5|11682.5|11685|11683|11675.5|11673.5|120
1733838000000|2024-12-10 13:40:00|11684|11682|11687.5|11685.5|11690|11688|11683.5|11681.5|119
1733838300000|2024-12-10 13:45:00|11688|11686|11691.5|11689.5|11693.5|11691.5|11687|11685|110
1733838600000|2024-12-10 13:50:00|11692|11690|11695.5|11693.5|11696|11694|11690|11688|164
1733838900000|2024-12-10 13:55:00|11696|11694|11701.5|11699.5|11702|11700|11695.5|11693.5|117
1733839200000|2024-12-10 14:00:00|11701|11699|11705.5|11703.5|11705.5|11703.5|11698.5|11696.5|122
1733839500000|2024-12-10 14:05:00|11706|11704|11701|11699|11708|11706|11698.5|11696.5|136
1733839800000|2024-12-10 14:10:00|11700.5|11698.5|11698|11696|11702.5|11700.5|11695|11693|92
1733840100000|2024-12-10 14:15:00|11697.5|11695.5|11701.5|11699.5|11703.5|11701.5|11696.5|11694.5|51
1733840400000|2024-12-10 14:20:00|11702|11700|11706.5|11704.5|11711.5|11709.5|11701.5|11699.5|114
1733840700000|2024-12-10 14:25:00|11707|11705|11709.5|11707.5|11710.5|11708.5|11706.5|11704.5|47
1733841000000|2024-12-10 14:30:00|11710|11708|11684.5|11682.5|11710.5|11708.5|11681.5|11679.5|191
1733841300000|2024-12-10 14:35:00|11684|11682|11682|11680|11686.5|11684.5|11679|11677|164
1733841600000|2024-12-10 14:40:00|11681.5|11679.5|11683.5|11681.5|11684.5|11682.5|11674.5|11672.5|209
1733841900000|2024-12-10 14:45:00|11684|11682|11673.5|11671.5|11690.5|11688.5|11673|11671|183
1733842200000|2024-12-10 14:50:00|11674|11672|11671.5|11669.5|11674|11672|11663.5|11661.5|277
1733842500000|2024-12-10 14:55:00|11672.5|11670.5|11683.5|11681.5|11684|11682|11669.5|11667.5|211
1733842800000|2024-12-10 15:00:00|11684|11682|11680.5|11678.5|11687|11685|11673.5|11671.5|160
1733843100000|2024-12-10 15:05:00|11681|11679|11676.5|11674.5|11683.5|11681.5|11676|11674|115
1733843400000|2024-12-10 15:10:00|11675.6|11673.6|11667.1|11665.1|11676.1|11674.1|11662.6|11660.6|123
1733843700000|2024-12-10 15:15:00|11666.6|11664.6|11666.1|11664.1|11669.6|11667.6|11664.6|11662.6|281
1733844000000|2024-12-10 15:20:00|11666.6|11664.6|11667.6|11665.6|11672.6|11670.6|11665.6|11663.6|157
1733844300000|2024-12-10 15:25:00|11667.1|11665.1|11664.1|11662.1|11670.6|11668.6|11662.6|11660.6|166
1733844600000|2024-12-10 15:30:00|11664.6|11662.6|11666.1|11664.1|11670.6|11668.6|11663.6|11661.6|146
1733844900000|2024-12-10 15:35:00|11666.6|11664.6|11661.6|11659.6|11666.6|11664.6|11659.6|11657.6|178
1733845200000|2024-12-10 15:40:00|11661.1|11659.1|11667.1|11665.1|11667.6|11665.6|11659.6|11657.6|233
1733845500000|2024-12-10 15:45:00|11666.6|11664.6|11663.6|11661.6|11669.6|11667.6|11660.1|11658.1|165
1733845800000|2024-12-10 15:50:00|11663.1|11661.1|11664.1|11662.1|11669.1|11667.1|11662.6|11660.6|86
1733846100000|2024-12-10 15:55:00|11663.6|11661.6|11668.1|11666.1|11669.6|11667.6|11662.1|11660.1|97
1733846400000|2024-12-10 16:00:00|11668.6|11666.6|11668.6|11666.6|11672.1|11670.1|11667.6|11665.6|143
1733846700000|2024-12-10 16:05:00|11669.1|11667.1|11657.6|11655.6|11669.6|11667.6|11656.1|11654.1|243
1733847000000|2024-12-10 16:10:00|11658.1|11656.1|11663.1|11661.1|11665.1|11663.1|11658.1|11656.1|337
1733847300000|2024-12-10 16:15:00|11663.6|11661.6|11644.1|11642.1|11663.6|11661.6|11643.6|11641.6|937
1733847600000|2024-12-10 16:20:00|11644.6|11642.6|11650.6|11648.6|11651.6|11649.6|11643.1|11641.1|631
1733847900000|2024-12-10 16:25:00|11651.1|11649.1|11644.1|11642.1|11652.1|11650.1|11642.6|11640.6|1259
1733848200000|2024-12-10 16:30:00|11645.1|11643.1|11642.6|11640.6|11647.6|11645.6|11636.6|11634.6|1131
1733848500000|2024-12-10 16:35:00|11642.1|11640.1|11634.6|11632.6|11642.1|11640.1|11634.1|11632.1|312
1733848800000|2024-12-10 16:40:00|11635.1|11633.1|11628.6|11626.6|11637.6|11635.6|11628.1|11626.1|274
1733849100000|2024-12-10 16:45:00|11629.1|11627.1|11628.1|11626.1|11630.1|11628.1|11624.6|11622.6|97
1733849400000|2024-12-10 16:50:00|11628.6|11626.6|11628.6|11626.6|11632.1|11630.1|11628.1|11626.1|125
1733849700000|2024-12-10 16:55:00|11628.1|11626.1|11626.1|11624.1|11629.1|11627.1|11624.6|11622.6|49
1733850000000|2024-12-10 17:00:00|11626.6|11624.6|11624.6|11622.6|11626.6|11624.6|11622.6|11620.6|50
1733850300000|2024-12-10 17:05:00|11625.1|11623.1|11626.6|11624.6|11627.1|11625.1|11622.6|11620.6|58
1733850600000|2024-12-10 17:10:00|11627.1|11625.1|11623.6|11621.6|11629.6|11627.6|11623.1|11621.1|70
1733850900000|2024-12-10 17:15:00|11624.1|11622.1|11625.1|11623.1|11626.6|11624.6|11624.1|11622.1|53
1733851200000|2024-12-10 17:20:00|11624.6|11622.6|11625.1|11623.1|11625.6|11623.6|11623.6|11621.6|32
1733851500000|2024-12-10 17:25:00|11624.6|11622.6|11623.6|11621.6|11626.1|11624.1|11623.6|11621.6|13
1733851800000|2024-12-10 17:30:00|11624.1|11622.1|11631.1|11629.1|11631.1|11629.1|11623.6|11621.6|37
1733852100000|2024-12-10 17:35:00|11630.6|11628.6|11630.6|11628.6|11632.1|11630.1|11629.6|11627.6|49
1733852400000|2024-12-10 17:40:00|11630.1|11628.1|11630.6|11628.6|11631.6|11629.6|11628.1|11626.1|32
1733852700000|2024-12-10 17:45:00|11629.1|11627.1|11633.1|11631.1|11634.6|11632.6|11629.1|11627.1|37
1733853000000|2024-12-10 17:50:00|11633.6|11631.6|11627.1|11625.1|11633.6|11631.6|11627.1|11625.1|11
1733853300000|2024-12-10 17:55:00|11627.6|11625.6|11629.1|11627.1|11633.1|11631.1|11626.1|11624.1|66
1733853600000|2024-12-10 18:00:00|11629.6|11627.6|11627.6|11625.6|11629.6|11627.6|11626.1|11624.1|18
1733853900000|2024-12-10 18:05:00|11627.1|11625.1|11630.6|11628.6|11633.1|11631.1|11626.6|11624.6|17
1733854200000|2024-12-10 18:10:00|11630.1|11628.1|11626.1|11624.1|11630.6|11628.6|11625.6|11623.6|9
1733854500000|2024-12-10 18:15:00|11625.6|11623.6|11628.6|11626.6|11631.1|11629.1|11625.1|11623.1|6
1733854800000|2024-12-10 18:20:00|11629.1|11627.1|11630.6|11628.6|11631.6|11629.6|11628.6|11626.6|18
1733855100000|2024-12-10 18:25:00|11631.1|11629.1|11630.1|11628.1|11631.6|11629.6|11629.1|11627.1|10
1733855400000|2024-12-10 18:30:00|11629.6|11627.6|11628.6|11626.6|11630.1|11628.1|11627.1|11625.1|2
1733855700000|2024-12-10 18:35:00|11629.6|11627.6|11632.6|11630.6|11634.1|11632.1|11629.6|11627.6|15
1733856000000|2024-12-10 18:40:00|11633.1|11631.1|11630.1|11628.1|11634.1|11632.1|11630.1|11628.1|4
1733856300000|2024-12-10 18:45:00|11630.6|11628.6|11631.1|11629.1|11631.1|11629.1|11628.6|11626.6|2
1733856600000|2024-12-10 18:50:00|11630.6|11628.6|11628.1|11626.1|11630.6|11628.6|11627.6|11625.6|11
1733856900000|2024-12-10 18:55:00|11627.6|11625.6|11627.1|11625.1|11628.6|11626.6|11626.1|11624.1|6
1733857200000|2024-12-10 19:00:00|11626.6|11624.6|11625.1|11623.1|11628.1|11626.1|11624.1|11622.1|6
1733857500000|2024-12-10 19:05:00|11625.6|11623.6|11623.1|11621.1|11625.6|11623.6|11622.6|11620.6|16
1733857800000|2024-12-10 19:10:00|11623.6|11621.6|11622.1|11620.1|11623.6|11621.6|11620.6|11618.6|6
1733858100000|2024-12-10 19:15:00|11621.6|11619.6|11625.6|11623.6|11625.6|11623.6|11620.6|11618.6|12
1733858400000|2024-12-10 19:20:00|11626.6|11624.6|11627.1|11625.1|11627.1|11625.1|11623.6|11621.6|11
1733858700000|2024-12-10 19:25:00|11626.6|11624.6|11626.1|11624.1|11627.1|11625.1|11624.1|11622.1|8
1733859000000|2024-12-10 19:30:00|11625.6|11623.6|11622.1|11620.1|11626.6|11624.6|11621.6|11619.6|31
1733859300000|2024-12-10 19:35:00|11621.6|11619.6|11623.6|11621.6|11623.6|11621.6|11621.6|11619.6|26
1733859600000|2024-12-10 19:40:00|11623.1|11621.1|11625.1|11623.1|11628.1|11626.1|11622.6|11620.6|31
1733859900000|2024-12-10 19:45:00|11625.6|11623.6|11627.1|11625.1|11630.1|11628.1|11625.1|11623.1|21
1733860200000|2024-12-10 19:50:00|11626.6|11624.6|11627.6|11625.6|11628.1|11626.1|11625.1|11623.1|19
1733860500000|2024-12-10 19:55:00|11627.1|11625.1|11628.6|11626.6|11629.1|11627.1|11625.1|11623.1|19
1733860800000|2024-12-10 20:00:00|11628.1|11626.1|11622.1|11620.1|11628.1|11626.1|11621.6|11619.6|67
1733861100000|2024-12-10 20:05:00|11622.6|11620.6|11621.1|11619.1|11622.6|11620.6|11620.1|11618.1|22
1733861400000|2024-12-10 20:10:00|11620.6|11618.6|11617.1|11615.1|11621.1|11619.1|11616.6|11614.6|39
1733861700000|2024-12-10 20:15:00|11617.6|11615.6|11616.1|11614.1|11619.1|11617.1|11615.6|11613.6|21
1733862000000|2024-12-10 20:20:00|11616.6|11614.6|11616.1|11614.1|11617.6|11615.6|11613.6|11611.6|23
1733862300000|2024-12-10 20:25:00|11615.6|11613.6|11612.6|11610.6|11615.6|11613.6|11612.1|11610.1|17
1733862600000|2024-12-10 20:30:00|11612.1|11610.1|11611.1|11609.1|11612.6|11610.6|11606.1|11604.1|56
1733862900000|2024-12-10 20:35:00|11610.6|11608.6|11607.1|11605.1|11611.6|11609.6|11605.1|11603.1|36
1733863200000|2024-12-10 20:40:00|11606.6|11604.6|11608.1|11606.1|11610.1|11608.1|11606.1|11604.1|21
1733863500000|2024-12-10 20:45:00|11608.6|11606.6|11603.1|11601.1|11609.1|11607.1|11602.6|11600.6|13
1733863800000|2024-12-10 20:50:00|11602.6|11600.6|11603.1|11601.1|11607.6|11605.6|11602.1|11600.1|33
1733864100000|2024-12-10 20:55:00|11604.1|11602.1|11605.3|11599.3|11606.1|11604.1|11600.6|11597.2|24
1733864400000|2024-12-10 21:00:00|11606|11600|11607.4|11601.4|11607.8|11601.8|11605.7|11599.7|0
1733864700000|2024-12-10 21:05:00|11607.8|11601.8|11610.1|11604.1|11610.1|11604.1|11607.8|11601.8|0
1733865000000|2024-12-10 21:10:00|11609.8|11603.8|11610.9|11604.9|11611.1|11605.1|11608.7|11602.7|0
1733865300000|2024-12-10 21:15:00|11611.2|11605.2|11609.8|11603.8|11611.5|11605.5|11609.8|11603.8|0
1733865600000|2024-12-10 21:20:00|11610.1|11604.1|11610.9|11604.9|11611.2|11605.2|11610.1|11604.1|0
1733865900000|2024-12-10 21:25:00|11610.8|11604.8|11611.2|11605.2|11611.2|11605.2|11610.4|11604.4|0
1733866200000|2024-12-10 21:30:00|11611.1|11605.1|11611.5|11605.5|11612|11606|11611.1|11605.1|0
1733866500000|2024-12-10 21:35:00|11611.6|11605.6|11611.8|11605.8|11612|11606|11611.2|11605.2|0
1733866800000|2024-12-10 21:40:00|11611.7|11605.7|11611.8|11605.8|11611.9|11605.9|11611.5|11605.5|0
1733867100000|2024-12-10 21:45:00|11611.9|11605.9|11611.8|11605.8|11612|11606|11611.8|11605.8|0
1733867400000|2024-12-10 21:50:00|11612|11606|11611.8|11605.8|11612|11606|11611.8|11605.8|0
1733867700000|2024-12-10 21:55:00|11611.7|11605.7|11611.9|11605.9|11611.9|11605.9|11611.2|11605.2|0
1733868000000|2024-12-10 22:00:00|11611.6|11605.6|11611.5|11605.5|11611.6|11605.6|11611.3|11605.3|0
1733868300000|2024-12-10 22:05:00|11611.3|11605.3|11611.3|11605.3|11611.5|11605.5|11611|11605|0
1733868600000|2024-12-10 22:10:00|11611.5|11605.5|11611.2|11605.2|11611.5|11605.5|11611.2|11605.2|0
1733869200000|2024-12-10 22:20:00|11611.3|11605.3|11611.3|11605.3|11611.6|11605.6|11611.2|11605.2|0
1733869800000|2024-12-10 22:30:00|11611.4|11605.4|11612.5|11606.5|11612.7|11606.7|11611.4|11605.4|0
1733870100000|2024-12-10 22:35:00|11612.4|11606.4|11612.5|11606.5|11612.8|11606.8|11612.3|11606.3|0
1733870400000|2024-12-10 22:40:00|11612.4|11606.4|11612.4|11606.4|11612.4|11606.4|11612.4|11606.4|0
1733870700000|2024-12-10 22:45:00|11612.5|11606.5|11612.2|11606.2|11612.5|11606.5|11612.2|11606.2|0
1733871300000|2024-12-10 22:55:00|11612.4|11606.4|11612.4|11606.4|11612.4|11606.4|11612.2|11606.2|0
1733871600000|2024-12-10 23:00:00|11612.8|11606.8|11611.5|11605.5|11614.5|11608.5|11611.5|11605.5|0
1733871900000|2024-12-10 23:05:00|11611.2|11605.2|11610.7|11604.7|11611.5|11605.5|11610.4|11604.4|0
1733872200000|2024-12-10 23:10:00|11610.8|11604.8|11610.4|11604.4|11611|11605|11610.1|11604.1|0
1733872500000|2024-12-10 23:15:00|11610.3|11604.3|11609.5|11603.5|11610.7|11604.7|11609.5|11603.5|0
1733872800000|2024-12-10 23:20:00|11609.3|11603.3|11609|11603|11609.8|11603.8|11609|11603|0
1733873100000|2024-12-10 23:25:00|11608.8|11602.8|11608.7|11602.7|11609.3|11603.3|11608.7|11602.7|0
1733873400000|2024-12-10 23:30:00|11609|11603|11610.7|11604.7|11610.8|11604.8|11609|11603|0
1733873700000|2024-12-10 23:35:00|11610.5|11604.5|11610.4|11604.4|11611|11605|11610.4|11604.4|0
1733874000000|2024-12-10 23:40:00|11610.3|11604.3|11609.5|11603.5|11610.4|11604.4|11609.3|11603.3|0
1733874300000|2024-12-10 23:45:00|11609.6|11603.6|11610.8|11604.8|11611|11605|11609.6|11603.6|0
1733874600000|2024-12-10 23:50:00|11610.7|11604.7|11610.7|11604.7|11610.7|11604.7|11610.4|11604.4|0
1733874900000|2024-12-10 23:55:00|11610.5|11604.5|11610.7|11604.7|11610.7|11604.7|11610.1|11604.1|0
1733875200000|2024-12-11 00:00:00|11610.5|11604.5|11608.4|11602.4|11610.7|11604.7|11608.4|11602.4|0
1733875500000|2024-12-11 00:05:00|11608.1|11602.1|11608.7|11602.7|11609|11603|11608.1|11602.1|0
1733875800000|2024-12-11 00:10:00|11609|11603|11606.6|11600.6|11609|11603|11606.6|11600.6|0
1733876100000|2024-12-11 00:15:00|11606.4|11600.4|11601.6|11595.6|11606.6|11600.6|11598.9|11592.9|0
1733876400000|2024-12-11 00:20:00|11600.2|11594.2|11598.9|11592.9|11600.9|11594.9|11598.9|11592.9|0
1733876700000|2024-12-11 00:25:00|11600.3|11594.3|11600.2|11594.2|11600.3|11594.3|11599.6|11593.6|0
1733877000000|2024-12-11 00:30:00|11600.3|11594.3|11600.2|11594.2|11601.6|11595.6|11600.2|11594.2|0
1733877300000|2024-12-11 00:35:00|11601.6|11595.6|11604.4|11598.4|11604.4|11598.4|11600.9|11594.9|0
1733877600000|2024-12-11 00:40:00|11605|11599|11605.7|11599.7|11605.7|11599.7|11604.3|11598.3|0
1733877900000|2024-12-11 00:45:00|11607.1|11601.1|11607.1|11601.1|11607.1|11601.1|11607.1|11601.1|0
1733878200000|2024-12-11 00:50:00|11607.8|11601.8|11608.5|11602.5|11608.5|11602.5|11606.4|11600.4|0
1733878500000|2024-12-11 00:55:00|11607.1|11601.1|11605.7|11599.7|11607.1|11601.1|11605.7|11599.7|0
1733878800000|2024-12-11 01:00:00|11607.1|11601.1|11605.7|11599.7|11607.1|11601.1|11605.7|11599.7|0
1733879100000|2024-12-11 01:05:00|11606.4|11600.4|11605|11599|11607.1|11601.1|11604.3|11598.3|0
1733879400000|2024-12-11 01:10:00|11605.7|11599.7|11608.5|11602.5|11608.5|11602.5|11605.7|11599.7|0
1733879700000|2024-12-11 01:15:00|11608.4|11602.4|11609.8|11603.8|11611.2|11605.2|11608.4|11602.4|0
1733880000000|2024-12-11 01:20:00|11608.5|11602.5|11612.6|11606.6|11612.6|11606.6|11608.5|11602.5|0
1733880300000|2024-12-11 01:25:00|11611.2|11605.2|11609.8|11603.8|11611.2|11605.2|11608.5|11602.5|0
1733880600000|2024-12-11 01:30:00|11609.1|11603.1|11608.5|11602.5|11609.1|11603.1|11608.4|11602.4|0
1733880900000|2024-12-11 01:35:00|11609.1|11603.1|11607.1|11601.1|11609.8|11603.8|11607.1|11601.1|0
1733881200000|2024-12-11 01:40:00|11607.8|11601.8|11607.1|11601.1|11608.5|11602.5|11605|11599|0
1733881500000|2024-12-11 01:45:00|11608.5|11602.5|11608.5|11602.5|11608.5|11602.5|11608.4|11602.4|0
1733881800000|2024-12-11 01:50:00|11609.1|11603.1|11608.5|11602.5|11609.8|11603.8|11608.5|11602.5|0
1733882100000|2024-12-11 01:55:00|11608.4|11602.4|11608.5|11602.5|11609.8|11603.8|11607.8|11601.8|0
1733882400000|2024-12-11 02:00:00|11609.8|11603.8|11607.1|11601.1|11609.8|11603.8|11605.7|11599.7|0
1733882700000|2024-12-11 02:05:00|11607.8|11601.8|11608.5|11602.5|11608.5|11602.5|11607.1|11601.1|0
1733883000000|2024-12-11 02:10:00|11607.1|11601.1|11608.5|11602.5|11608.5|11602.5|11606.4|11600.4|0
1733883300000|2024-12-11 02:15:00|11608.4|11602.4|11607.1|11601.1|11608.4|11602.4|11605.7|11599.7|0
1733883600000|2024-12-11 02:20:00|11605.7|11599.7|11607.1|11601.1|11607.1|11601.1|11605.7|11599.7|0
1733883900000|2024-12-11 02:25:00|11608.4|11602.4|11607.1|11601.1|11608.4|11602.4|11607.1|11601.1|0
1733884200000|2024-12-11 02:30:00|11607|11601|11607|11601|11607.1|11601.1|11607|11601|0
1733884500000|2024-12-11 02:35:00|11608.4|11602.4|11607.1|11601.1|11608.4|11602.4|11607|11601|0
1733884800000|2024-12-11 02:40:00|11607|11601|11604.3|11598.3|11607.1|11601.1|11604.3|11598.3|0
1733885100000|2024-12-11 02:45:00|11605.7|11599.7|11604.3|11598.3|11605.7|11599.7|11604.3|11598.3|0
1733885400000|2024-12-11 02:50:00|11605|11599|11605.7|11599.7|11606.4|11600.4|11604.3|11598.3|0
1733885700000|2024-12-11 02:55:00|11606.4|11600.4|11605.7|11599.7|11607.1|11601.1|11605.7|11599.7|0
1733886000000|2024-12-11 03:00:00|11605|11599|11604.3|11598.3|11605.7|11599.7|11604.3|11598.3|0
1733886300000|2024-12-11 03:05:00|11603|11597|11601.6|11595.6|11603|11597|11601.6|11595.6|0
1733886900000|2024-12-11 03:15:00|11603|11597|11605.7|11599.7|11607.1|11601.1|11601.6|11595.6|0
1733887200000|2024-12-11 03:20:00|11605.1|11599.1|11603|11597|11605.1|11599.1|11603|11597|0
1733887500000|2024-12-11 03:25:00|11601.6|11595.6|11603|11597|11603|11597|11601.6|11595.6|0
1733887800000|2024-12-11 03:30:00|11602.3|11596.3|11601.6|11595.6|11603|11597|11601.6|11595.6|0
1733888100000|2024-12-11 03:35:00|11603|11597|11605|11599|11605|11599|11603|11597|0
1733888400000|2024-12-11 03:40:00|11604.3|11598.3|11605|11599|11605.7|11599.7|11604.3|11598.3|0
1733888700000|2024-12-11 03:45:00|11604.3|11598.3|11605.7|11599.7|11607.1|11601.1|11604.3|11598.3|0
1733889000000|2024-12-11 03:50:00|11605|11599|11605|11599|11605.7|11599.7|11604.3|11598.3|0
1733889300000|2024-12-11 03:55:00|11604.3|11598.3|11605.7|11599.7|11606.4|11600.4|11604.3|11598.3|0
1733889600000|2024-12-11 04:00:00|11605|11599|11604.3|11598.3|11605.7|11599.7|11604.3|11598.3|0
1733890200000|2024-12-11 04:10:00|11605|11599|11607.1|11601.1|11607.1|11601.1|11605|11599|0
1733890500000|2024-12-11 04:15:00|11605.7|11599.7|11604.3|11598.3|11605.7|11599.7|11604.3|11598.3|0
1733890800000|2024-12-11 04:20:00|11604.8|11598.8|11604.5|11598.5|11605.2|11599.2|11603.9|11597.9|0
1733891100000|2024-12-11 04:25:00|11603.9|11597.9|11603.8|11597.8|11603.9|11597.9|11602.5|11596.5|0
1733891400000|2024-12-11 04:30:00|11604.5|11598.5|11603.8|11597.8|11605.2|11599.2|11603.8|11597.8|0
1733891700000|2024-12-11 04:35:00|11603.1|11597.1|11602.5|11596.5|11603.8|11597.8|11602.4|11596.4|0
1733892000000|2024-12-11 04:40:00|11602.4|11596.4|11603.3|11597.3|11603.3|11597.3|11601.1|11595.1|0
1733892600000|2024-12-11 04:50:00|11602.6|11596.6|11604.7|11598.7|11604.7|11598.7|11602.6|11596.6|0
1733892900000|2024-12-11 04:55:00|11604.8|11598.8|11608.2|11602.2|11608.2|11602.2|11604.8|11598.8|0
1733893200000|2024-12-11 05:00:00|11607.5|11601.5|11606.1|11600.1|11607.5|11601.5|11604.7|11598.7|0
1733893500000|2024-12-11 05:05:00|11606.8|11600.8|11604.8|11598.8|11607.5|11601.5|11604.8|11598.8|0
1733893800000|2024-12-11 05:10:00|11605.5|11599.5|11607.5|11601.5|11607.5|11601.5|11604.8|11598.8|0
1733894100000|2024-12-11 05:15:00|11608.2|11602.2|11609.6|11603.6|11610.3|11604.3|11607.5|11601.5|0
1733894400000|2024-12-11 05:20:00|11608.9|11602.9|11608.9|11602.9|11608.9|11602.9|11608.9|11602.9|0
1733894700000|2024-12-11 05:25:00|11608.2|11602.2|11608.9|11602.9|11608.9|11602.9|11607.5|11601.5|0
1733895000000|2024-12-11 05:30:00|11607.5|11601.5|11607.5|11601.5|11607.5|11601.5|11607.5|11601.5|0
1733896200000|2024-12-11 05:50:00|11608.8|11602.8|11610.2|11604.2|11610.2|11604.2|11608.8|11602.8|0
1733896800000|2024-12-11 06:00:00|11611.6|11605.6|11611.7|11605.7|11611.7|11605.7|11611.6|11605.6|0
1733897100000|2024-12-11 06:05:00|11613.1|11607.1|11614.5|11608.5|11614.5|11608.5|11613.1|11607.1|0
1733897400000|2024-12-11 06:10:00|11613.1|11607.1|11613.1|11607.1|11613.1|11607.1|11613.1|11607.1|0
1733898000000|2024-12-11 06:20:00|11614.5|11608.5|11615.8|11609.8|11617.9|11611.9|11614.5|11608.5|0
1733898300000|2024-12-11 06:25:00|11617.2|11611.2|11615.8|11609.8|11618.6|11612.6|11615.8|11609.8|0
1733898600000|2024-12-11 06:30:00|11617.2|11611.2|11615.8|11609.8|11617.2|11611.2|11615.8|11609.8|0
1733898900000|2024-12-11 06:35:00|11614.5|11608.5|11615.8|11609.8|11615.8|11609.8|11613.8|11607.8|0
1733899200000|2024-12-11 06:40:00|11614.5|11608.5|11617.2|11611.2|11617.2|11611.2|11614.5|11608.5|0
1733899500000|2024-12-11 06:45:00|11615.8|11609.8|11614.5|11608.5|11615.8|11609.8|11614.4|11608.4|0
1733899800000|2024-12-11 06:50:00|11615.8|11609.8|11615.8|11609.8|11616.5|11610.5|11615.8|11609.8|0
1733900100000|2024-12-11 06:55:00|11615.9|11609.9|11615.9|11609.9|11617.2|11611.2|11615.8|11609.8|0
1733900400000|2024-12-11 07:00:00|11617.2|11611.2|11624.4|11622.4|11624.4|11622.4|11617.2|11611.2|50
1733900700000|2024-12-11 07:05:00|11624.9|11622.9|11629.9|11627.9|11629.9|11627.9|11622.4|11620.4|48
1733901000000|2024-12-11 07:10:00|11629.4|11627.4|11624.9|11622.9|11629.4|11627.4|11616.9|11614.9|91
1733901300000|2024-12-11 07:15:00|11624.4|11622.4|11629.4|11627.4|11629.4|11627.4|11623.9|11621.9|19
1733901600000|2024-12-11 07:20:00|11628.4|11626.4|11626.4|11624.4|11632.4|11630.4|11624.4|11622.4|29
1733901900000|2024-12-11 07:25:00|11625.9|11623.9|11621.9|11619.9|11626.4|11624.4|11618.4|11616.4|6
1733902200000|2024-12-11 07:30:00|11622.4|11620.4|11616.4|11614.4|11622.4|11620.4|11615.4|11613.4|11
1733902500000|2024-12-11 07:35:00|11615.9|11613.9|11615.9|11613.9|11617.4|11615.4|11612.4|11610.4|8
1733902800000|2024-12-11 07:40:00|11616.4|11614.4|11621.4|11619.4|11622.4|11620.4|11614.4|11612.4|6
1733903100000|2024-12-11 07:45:00|11620.9|11618.9|11623.9|11621.9|11624.9|11622.9|11620.9|11618.9|20
1733903400000|2024-12-11 07:50:00|11624.4|11622.4|11624.4|11622.4|11624.4|11622.4|11614.9|11612.9|35
1733903700000|2024-12-11 07:55:00|11624.9|11622.9|11619.4|11617.4|11626.4|11624.4|11617.4|11615.4|102
1733904000000|2024-12-11 08:00:00|11619.9|11617.9|11637.4|11635.4|11637.9|11635.9|11611.9|11609.9|513
1733904300000|2024-12-11 08:05:00|11638.4|11636.4|11635.9|11633.9|11643.4|11641.4|11632.4|11630.4|243
1733904600000|2024-12-11 08:10:00|11635.4|11633.4|11621.4|11619.4|11635.4|11633.4|11619.4|11617.4|226
1733904900000|2024-12-11 08:15:00|11621.9|11619.9|11629.4|11627.4|11637.9|11635.9|11621.9|11619.9|159
1733905200000|2024-12-11 08:20:00|11630.4|11628.4|11633.9|11631.9|11636.4|11634.4|11626.4|11624.4|221
1733905500000|2024-12-11 08:25:00|11633.4|11631.4|11633.9|11631.9|11636.9|11634.9|11629.4|11627.4|156
1733905800000|2024-12-11 08:30:00|11633.4|11631.4|11638.4|11636.4|11639.4|11637.4|11631.4|11629.4|170
1733906100000|2024-12-11 08:35:00|11637.9|11635.9|11639.9|11637.9|11645.4|11643.4|11636.4|11634.4|144
1733906400000|2024-12-11 08:40:00|11640.6|11638.6|11638.6|11636.6|11646.6|11644.6|11635.1|11633.1|126
1733906700000|2024-12-11 08:45:00|11639.1|11637.1|11639.6|11637.6|11641.6|11639.6|11632.6|11630.6|130
1733907000000|2024-12-11 08:50:00|11639.1|11637.1|11642.6|11640.6|11645.1|11643.1|11639.1|11637.1|112
1733907300000|2024-12-11 08:55:00|11642.1|11640.1|11649.6|11647.6|11652.1|11650.1|11642.1|11640.1|94
1733907600000|2024-12-11 09:00:00|11649.1|11647.1|11648.6|11646.6|11651.6|11649.6|11644.6|11642.6|84
1733907900000|2024-12-11 09:05:00|11649.1|11647.1|11660.6|11658.6|11660.6|11658.6|11648.6|11646.6|95
1733908200000|2024-12-11 09:10:00|11660.1|11658.1|11661.1|11659.1|11662.1|11660.1|11649.6|11647.6|141
1733908500000|2024-12-11 09:15:00|11661.6|11659.6|11652.1|11650.1|11662.6|11660.6|11650.6|11648.6|112
1733908800000|2024-12-11 09:20:00|11651.6|11649.6|11654.1|11652.1|11657.6|11655.6|11651.6|11649.6|69
1733909100000|2024-12-11 09:25:00|11654.6|11652.6|11658.6|11656.6|11658.6|11656.6|11651.6|11649.6|118
1733909400000|2024-12-11 09:30:00|11659.1|11657.1|11661.1|11659.1|11662.6|11660.6|11655.6|11653.6|181
1733909700000|2024-12-11 09:35:00|11661.6|11659.6|11663.6|11661.6|11667.6|11665.6|11659.6|11657.6|94
1733910000000|2024-12-11 09:40:00|11664.1|11662.1|11656.6|11654.6|11664.1|11662.1|11652.6|11650.6|102
1733910300000|2024-12-11 09:45:00|11656.1|11654.1|11648.6|11646.6|11656.6|11654.6|11647.1|11645.1|116
1733910600000|2024-12-11 09:50:00|11649.1|11647.1|11656.1|11654.1|11657.1|11655.1|11648.1|11646.1|64
1733910900000|2024-12-11 09:55:00|11655.6|11653.6|11658.6|11656.6|11659.6|11657.6|11655.6|11653.6|87
1733911200000|2024-12-11 10:00:00|11660.6|11658.6|11662.1|11660.1|11665.6|11663.6|11653.6|11651.6|96
1733911500000|2024-12-11 10:05:00|11662.6|11660.6|11661.6|11659.6|11664.6|11662.6|11659.6|11657.6|77
1733911800000|2024-12-11 10:10:00|11662.1|11660.1|11663.1|11661.1|11664.6|11662.6|11659.1|11657.1|52
1733912100000|2024-12-11 10:15:00|11662.6|11660.6|11659.6|11657.6|11663.6|11661.6|11657.6|11655.6|57
1733912400000|2024-12-11 10:20:00|11659.1|11657.1|11656.6|11654.6|11662.1|11660.1|11655.6|11653.6|58
1733912700000|2024-12-11 10:25:00|11657.1|11655.1|11661.1|11659.1|11662.1|11660.1|11654.1|11652.1|83
1733913000000|2024-12-11 10:30:00|11660.6|11658.6|11659.1|11657.1|11664.6|11662.6|11658.6|11656.6|61
1733913300000|2024-12-11 10:35:00|11659.6|11657.6|11660.6|11658.6|11666.1|11664.1|11659.6|11657.6|54
1733913600000|2024-12-11 10:40:00|11660.1|11658.1|11658.6|11656.6|11662.6|11660.6|11657.6|11655.6|190
1733913900000|2024-12-11 10:45:00|11658.1|11656.1|11662.1|11660.1|11663.1|11661.1|11657.6|11655.6|49
1733914200000|2024-12-11 10:50:00|11661.6|11659.6|11660.1|11658.1|11665.1|11663.1|11659.6|11657.6|25
1733914500000|2024-12-11 10:55:00|11659.6|11657.6|11665.1|11663.1|11665.6|11663.6|11659.6|11657.6|37
1733914800000|2024-12-11 11:00:00|11665.6|11663.6|11659.6|11657.6|11667.1|11665.1|11658.6|11656.6|68
1733915100000|2024-12-11 11:05:00|11658.6|11656.6|11659.6|11657.6|11660.6|11658.6|11657.1|11655.1|63
1733915400000|2024-12-11 11:10:00|11660.1|11658.1|11666.6|11664.6|11669.1|11667.1|11659.1|11657.1|80
1733915700000|2024-12-11 11:15:00|11667.1|11665.1|11667.6|11665.6|11671.6|11669.6|11666.1|11664.1|70
1733916000000|2024-12-11 11:20:00|11667.1|11665.1|11662.1|11660.1|11668.1|11666.1|11662.1|11660.1|60
1733916300000|2024-12-11 11:25:00|11661.6|11659.6|11663.6|11661.6|11666.1|11664.1|11661.6|11659.6|52
1733916600000|2024-12-11 11:30:00|11664.6|11662.6|11666.6|11664.6|11668.6|11666.6|11663.6|11661.6|60
1733916900000|2024-12-11 11:35:00|11666.1|11664.1|11663.6|11661.6|11666.6|11664.6|11661.6|11659.6|425
1733917200000|2024-12-11 11:40:00|11664.6|11662.6|11666.6|11664.6|11669.6|11667.6|11664.1|11662.1|89
1733917500000|2024-12-11 11:45:00|11667.1|11665.1|11668.6|11666.6|11669.6|11667.6|11664.6|11662.6|21
1733917800000|2024-12-11 11:50:00|11668.1|11666.1|11670.1|11668.1|11670.1|11668.1|11667.1|11665.1|39
1733918100000|2024-12-11 11:55:00|11669.6|11667.6|11669.6|11667.6|11673.1|11671.1|11668.6|11666.6|136
1733918400000|2024-12-11 12:00:00|11670.1|11668.1|11669.6|11667.6|11672.6|11670.6|11665.6|11663.6|132
1733918700000|2024-12-11 12:05:00|11670.1|11668.1|11673.1|11671.1|11674.6|11672.6|11669.6|11667.6|80
1733919000000|2024-12-11 12:10:00|11672.6|11670.6|11678.1|11676.1|11679.6|11677.6|11672.6|11670.6|55
1733919300000|2024-12-11 12:15:00|11678.6|11676.6|11678.1|11676.1|11679.1|11677.1|11674.6|11672.6|131
1733919600000|2024-12-11 12:20:00|11677.6|11675.6|11680.1|11678.1|11683.1|11681.1|11677.6|11675.6|70
1733919900000|2024-12-11 12:25:00|11679.6|11677.6|11683.6|11681.6|11684.6|11682.6|11678.6|11676.6|88
1733920200000|2024-12-11 12:30:00|11684.6|11682.6|11684.1|11682.1|11688.1|11686.1|11683.6|11681.6|66
1733920500000|2024-12-11 12:35:00|11684.6|11682.6|11679.6|11677.6|11685.1|11683.1|11678.1|11676.1|62
1733920800000|2024-12-11 12:40:00|11678.8|11676.8|11680.8|11678.8|11681.8|11679.8|11676.8|11674.8|745
1733921100000|2024-12-11 12:45:00|11681.3|11679.3|11684.8|11682.8|11685.8|11683.8|11681.3|11679.3|62
1733921400000|2024-12-11 12:50:00|11685.3|11683.3|11682.3|11680.3|11686.3|11684.3|11680.8|11678.8|82
1733921700000|2024-12-11 12:55:00|11681.8|11679.8|11675.8|11673.8|11682.8|11680.8|11675.3|11673.3|51
1733922000000|2024-12-11 13:00:00|11676.8|11674.8|11678.8|11676.8|11684.8|11682.8|11676.3|11674.3|421
1733922300000|2024-12-11 13:05:00|11678.3|11676.3|11680.8|11678.8|11680.8|11678.8|11674.8|11672.8|51
1733922600000|2024-12-11 13:10:00|11681.3|11679.3|11683.8|11681.8|11683.8|11681.8|11678.3|11676.3|124
1733922900000|2024-12-11 13:15:00|11684.8|11682.8|11680.8|11678.8|11685.8|11683.8|11680.8|11678.8|1322
1733923200000|2024-12-11 13:20:00|11681.3|11679.3|11684.8|11682.8|11685.3|11683.3|11676.8|11674.8|124
1733923500000|2024-12-11 13:25:00|11685.3|11683.3|11681.3|11679.3|11685.3|11683.3|11674.8|11672.8|259
1733923800000|2024-12-11 13:30:00|11681.8|11679.8|11691.8|11689.8|11696.8|11694.8|11679.3|11677.3|226
1733924100000|2024-12-11 13:35:00|11692.3|11690.3|11695.3|11693.3|11696.8|11694.8|11689.3|11687.3|145
1733924400000|2024-12-11 13:40:00|11694.8|11692.8|11687.8|11685.8|11695.8|11693.8|11686.8|11684.8|95
1733924700000|2024-12-11 13:45:00|11687.3|11685.3|11690.8|11688.8|11693.3|11691.3|11686.8|11684.8|121
1733925000000|2024-12-11 13:50:00|11690.3|11688.3|11678.8|11676.8|11690.8|11688.8|11676.8|11674.8|332
1733925300000|2024-12-11 13:55:00|11679.3|11677.3|11686.8|11684.8|11689.3|11687.3|11679.3|11677.3|140
1733925600000|2024-12-11 14:00:00|11687.8|11685.8|11689.8|11687.8|11689.8|11687.8|11677.8|11675.8|230
1733925900000|2024-12-11 14:05:00|11690.3|11688.3|11694.8|11692.8|11695.8|11693.8|11689.8|11687.8|206
1733926200000|2024-12-11 14:10:00|11694.3|11692.3|11687.8|11685.8|11698.3|11696.3|11686.8|11684.8|128
1733926500000|2024-12-11 14:15:00|11688.3|11686.3|11684.8|11682.8|11688.8|11686.8|11680.3|11678.3|60
1733926800000|2024-12-11 14:20:00|11684.3|11682.3|11688.3|11686.3|11688.8|11686.8|11681.8|11679.8|107
1733927100000|2024-12-11 14:25:00|11687.8|11685.8|11685.3|11683.3|11693.3|11691.3|11685.3|11683.3|102
1733927400000|2024-12-11 14:30:00|11685.8|11683.8|11685.8|11683.8|11686.8|11684.8|11677.3|11675.3|229
1733927700000|2024-12-11 14:35:00|11686.3|11684.3|11680.3|11678.3|11688.8|11686.8|11677.8|11675.8|135
1733928000000|2024-12-11 14:40:00|11679.8|11677.8|11679.3|11677.3|11682.8|11680.8|11675.8|11673.8|128
1733928300000|2024-12-11 14:45:00|11679.8|11677.8|11690.8|11688.8|11695.3|11693.3|11679.8|11677.8|771
1733928600000|2024-12-11 14:50:00|11691.3|11689.3|11694.8|11692.8|11696.3|11694.3|11686.8|11684.8|254
1733928900000|2024-12-11 14:55:00|11695.8|11693.8|11686.8|11684.8|11695.8|11693.8|11681.8|11679.8|3294
1733929200000|2024-12-11 15:00:00|11686.3|11684.3|11682.8|11680.8|11686.3|11684.3|11677.8|11675.8|260
1733929500000|2024-12-11 15:05:00|11682.3|11680.3|11674.8|11672.8|11683.3|11681.3|11670.8|11668.8|662
1733929800000|2024-12-11 15:10:00|11674.3|11672.3|11681.3|11679.3|11681.3|11679.3|11672.8|11670.8|212
1733930100000|2024-12-11 15:15:00|11681.8|11679.8|11676.3|11674.3|11688.3|11686.3|11675.3|11673.3|276
1733930400000|2024-12-11 15:20:00|11676.8|11674.8|11676.3|11674.3|11680.3|11678.3|11671.8|11669.8|333
1733930700000|2024-12-11 15:25:00|11676.8|11674.8|11670.8|11668.8|11677.3|11675.3|11669.3|11667.3|151
1733931000000|2024-12-11 15:30:00|11670.3|11668.3|11667.3|11665.3|11674.3|11672.3|11667.3|11665.3|194
1733931300000|2024-12-11 15:35:00|11667.8|11665.8|11664.3|11662.3|11668.8|11666.8|11661.8|11659.8|130
1733931600000|2024-12-11 15:40:00|11663.8|11661.8|11669.3|11667.3|11670.3|11668.3|11663.8|11661.8|80
1733931900000|2024-12-11 15:45:00|11668.8|11666.8|11680.8|11678.8|11680.8|11678.8|11668.3|11666.3|145
1733932200000|2024-12-11 15:50:00|11681.3|11679.3|11674.8|11672.8|11685.3|11683.3|11674.8|11672.8|127
1733932500000|2024-12-11 15:55:00|11674.3|11672.3|11675.3|11673.3|11676.3|11674.3|11667.8|11665.8|139
1733932800000|2024-12-11 16:00:00|11675.8|11673.8|11670.3|11668.3|11676.3|11674.3|11665.8|11663.8|163
1733933100000|2024-12-11 16:05:00|11670.8|11668.8|11678.3|11676.3|11678.3|11676.3|11669.3|11667.3|150
1733933400000|2024-12-11 16:10:00|11677.8|11675.8|11681.8|11679.8|11685.3|11683.3|11677.3|11675.3|217
1733933700000|2024-12-11 16:15:00|11681.3|11679.3|11679.3|11677.3|11685.3|11683.3|11678.3|11676.3|427
1733934000000|2024-12-11 16:20:00|11680.8|11678.8|11678.8|11676.8|11681.3|11679.3|11675.3|11673.3|382
1733934300000|2024-12-11 16:25:00|11679.3|11677.3|11680.8|11678.8|11681.3|11679.3|11676.3|11674.3|1579
1733934600000|2024-12-11 16:30:00|11681.3|11679.3|11676.3|11674.3|11681.8|11679.8|11676.3|11674.3|705
1733934900000|2024-12-11 16:35:00|11675.3|11673.3|11675.3|11673.3|11678.8|11676.8|11674.8|11672.8|193
1733935200000|2024-12-11 16:40:00|11675.8|11673.8|11680.3|11678.3|11680.8|11678.8|11675.8|11673.8|70
1733935500000|2024-12-11 16:45:00|11679.8|11677.8|11677.3|11675.3|11680.3|11678.3|11676.3|11674.3|33
1733935800000|2024-12-11 16:50:00|11676.8|11674.8|11677.8|11675.8|11677.8|11675.8|11675.3|11673.3|17
1733936100000|2024-12-11 16:55:00|11677.3|11675.3|11679.8|11677.8|11680.3|11678.3|11677.3|11675.3|8
1733936400000|2024-12-11 17:00:00|11680.3|11678.3|11682.8|11680.8|11684.3|11682.3|11679.3|11677.3|10
1733936700000|2024-12-11 17:05:00|11683.3|11681.3|11683.3|11681.3|11683.8|11681.8|11679.3|11677.3|21
1733937000000|2024-12-11 17:10:00|11682.8|11680.8|11681.8|11679.8|11684.8|11682.8|11681.3|11679.3|20
1733937300000|2024-12-11 17:15:00|11682.3|11680.3|11677.3|11675.3|11683.8|11681.8|11675.8|11673.8|11
1733937600000|2024-12-11 17:20:00|11676.8|11674.8|11677.3|11675.3|11677.3|11675.3|11674.8|11672.8|20
1733937900000|2024-12-11 17:25:00|11676.8|11674.8|11673.8|11671.8|11678.3|11676.3|11673.8|11671.8|13
1733938200000|2024-12-11 17:30:00|11674.3|11672.3|11674.3|11672.3|11676.3|11674.3|11674.3|11672.3|18
1733938500000|2024-12-11 17:35:00|11673.8|11671.8|11676.3|11674.3|11676.3|11674.3|11672.8|11670.8|27
1733938800000|2024-12-11 17:40:00|11676.8|11674.8|11683.3|11681.3|11683.3|11681.3|11676.8|11674.8|27
1733939100000|2024-12-11 17:45:00|11683.8|11681.8|11684.8|11682.8|11686.3|11684.3|11682.8|11680.8|21
1733939400000|2024-12-11 17:50:00|11685.3|11683.3|11686.8|11684.8|11688.3|11686.3|11684.8|11682.8|20
1733939700000|2024-12-11 17:55:00|11686.3|11684.3|11686.8|11684.8|11688.3|11686.3|11685.8|11683.8|26
1733940000000|2024-12-11 18:00:00|11685.8|11683.8|11688.8|11686.8|11689.3|11687.3|11685.3|11683.3|22
1733940300000|2024-12-11 18:05:00|11688.3|11686.3|11684.3|11682.3|11688.3|11686.3|11684.3|11682.3|23
1733940600000|2024-12-11 18:10:00|11684.8|11682.8|11685.8|11683.8|11686.3|11684.3|11682.3|11680.3|27
1733940900000|2024-12-11 18:15:00|11686.3|11684.3|11685.8|11683.8|11687.3|11685.3|11684.8|11682.8|14
1733941200000|2024-12-11 18:20:00|11686.3|11684.3|11686.8|11684.8|11688.3|11686.3|11684.8|11682.8|12
1733941500000|2024-12-11 18:25:00|11687.3|11685.3|11688.8|11686.8|11689.3|11687.3|11685.8|11683.8|7
1733941800000|2024-12-11 18:30:00|11689.3|11687.3|11687.8|11685.8|11690.8|11688.8|11686.8|11684.8|6
1733942100000|2024-12-11 18:35:00|11687.3|11685.3|11684.8|11682.8|11687.8|11685.8|11684.3|11682.3|7
1733942400000|2024-12-11 18:40:00|11685.3|11683.3|11682.3|11680.3|11686.3|11684.3|11682.3|11680.3|6
1733942700000|2024-12-11 18:45:00|11682.8|11680.8|11684.8|11682.8|11685.3|11683.3|11682.3|11680.3|8
1733943000000|2024-12-11 18:50:00|11684.3|11682.3|11681.3|11679.3|11684.8|11682.8|11679.3|11677.3|11
1733943300000|2024-12-11 18:55:00|11680.8|11678.8|11680.3|11678.3|11681.8|11679.8|11679.3|11677.3|3
1733943600000|2024-12-11 19:00:00|11679.8|11677.8|11682.3|11680.3|11683.8|11681.8|11679.8|11677.8|11
1733943900000|2024-12-11 19:05:00|11682.8|11680.8|11682.3|11680.3|11685.3|11683.3|11681.8|11679.8|14
1733944200000|2024-12-11 19:10:00|11681.8|11679.8|11681.8|11679.8|11683.3|11681.3|11680.3|11678.3|16
1733944500000|2024-12-11 19:15:00|11682.3|11680.3|11682.8|11680.8|11684.3|11682.3|11681.8|11679.8|11
1733944800000|2024-12-11 19:20:00|11683.3|11681.3|11683.8|11681.8|11684.8|11682.8|11681.3|11679.3|4
1733945100000|2024-12-11 19:25:00|11684.3|11682.3|11684.3|11682.3|11685.8|11683.8|11681.8|11679.8|15
1733945400000|2024-12-11 19:30:00|11683.8|11681.8|11684.8|11682.8|11685.8|11683.8|11681.8|11679.8|21
1733945700000|2024-12-11 19:35:00|11685.3|11683.3|11686.3|11684.3|11686.8|11684.8|11684.3|11682.3|13
1733946000000|2024-12-11 19:40:00|11686.8|11684.8|11686.8|11684.8|11688.3|11686.3|11685.8|11683.8|15
1733946300000|2024-12-11 19:45:00|11686.3|11684.3|11687.3|11685.3|11688.8|11686.8|11685.8|11683.8|6
1733946600000|2024-12-11 19:50:00|11685.8|11683.8|11687.8|11685.8|11688.3|11686.3|11685.8|11683.8|6
1733946900000|2024-12-11 19:55:00|11687.3|11685.3|11690.3|11688.3|11690.8|11688.8|11687.3|11685.3|8
1733947200000|2024-12-11 20:00:00|11690.8|11688.8|11690.8|11688.8|11692.8|11690.8|11689.3|11687.3|12
1733947500000|2024-12-11 20:05:00|11690.3|11688.3|11689.8|11687.8|11690.3|11688.3|11687.8|11685.8|9
1733947800000|2024-12-11 20:10:00|11689.3|11687.3|11688.8|11686.8|11690.3|11688.3|11687.8|11685.8|9
1733948100000|2024-12-11 20:15:00|11688.3|11686.3|11687.8|11685.8|11689.3|11687.3|11686.8|11684.8|6
1733948400000|2024-12-11 20:20:00|11688.3|11686.3|11688.3|11686.3|11688.3|11686.3|11686.3|11684.3|8
1733948700000|2024-12-11 20:25:00|11686.8|11684.8|11688.8|11686.8|11689.3|11687.3|11686.8|11684.8|15
1733949000000|2024-12-11 20:30:00|11688.3|11686.3|11687.8|11685.8|11689.3|11687.3|11686.3|11684.3|24
1733949300000|2024-12-11 20:35:00|11688.3|11686.3|11691.3|11689.3|11691.8|11689.8|11687.3|11685.3|50
1733949600000|2024-12-11 20:40:00|11690.3|11688.3|11688.8|11686.8|11690.3|11688.3|11688.3|11686.3|45
1733949900000|2024-12-11 20:45:00|11688.3|11686.3|11687.3|11685.3|11689.3|11687.3|11685.8|11683.8|36
1733950200000|2024-12-11 20:50:00|11686.8|11684.8|11688.3|11686.3|11691.3|11689.3|11685.3|11683.3|47
1733950500000|2024-12-11 20:55:00|11687.8|11685.8|11689.4|11683.4|11691.5|11686.8|11684.3|11682.3|61
1733950800000|2024-12-11 21:00:00|11690|11684|11685.6|11679.6|11690.2|11684.2|11685.3|11679.3|0
1733951100000|2024-12-11 21:05:00|11684.8|11678.8|11684.5|11678.5|11686.7|11680.7|11683.6|11677.6|0
1733951400000|2024-12-11 21:10:00|11684.6|11678.6|11685|11679|11685.6|11679.6|11684.5|11678.5|0
1733951700000|2024-12-11 21:15:00|11684.9|11678.9|11684.5|11678.5|11685|11679|11684.5|11678.5|0
1733952000000|2024-12-11 21:20:00|11684.2|11678.2|11683.9|11677.9|11684.8|11678.8|11683.9|11677.9|0
1733952300000|2024-12-11 21:25:00|11683.6|11677.6|11684.5|11678.5|11684.5|11678.5|11683.1|11677.1|0
1733952600000|2024-12-11 21:30:00|11684.2|11678.2|11684.5|11678.5|11684.8|11678.8|11683.9|11677.9|0
1733952900000|2024-12-11 21:35:00|11684.3|11678.3|11684|11678|11684.6|11678.6|11683.9|11677.9|0
1733953200000|2024-12-11 21:40:00|11684.1|11678.1|11684.6|11678.6|11684.6|11678.6|11684|11678|0
1733953500000|2024-12-11 21:45:00|11684.5|11678.5|11684.3|11678.3|11684.6|11678.6|11684|11678|0
1733953800000|2024-12-11 21:50:00|11684|11678|11683.4|11677.4|11684|11678|11683.1|11677.1|0
1733954100000|2024-12-11 21:55:00|11683.7|11677.7|11683.7|11677.7|11684.1|11678.1|11683.3|11677.3|0
1733954400000|2024-12-11 22:00:00|11683.8|11677.8|11683.8|11677.8|11684|11678|11683.7|11677.7|0
1733954700000|2024-12-11 22:05:00|11683.9|11677.9|11684.8|11678.8|11684.8|11678.8|11683.9|11677.9|0
1733955000000|2024-12-11 22:10:00|11684.2|11678.2|11684.2|11678.2|11684.5|11678.5|11684.2|11678.2|0
1733955300000|2024-12-11 22:15:00|11684.3|11678.3|11684.1|11678.1|11684.5|11678.5|11683.8|11677.8|0
1733955600000|2024-12-11 22:20:00|11684.2|11678.2|11684.5|11678.5|11684.5|11678.5|11683.6|11677.6|0
1733955900000|2024-12-11 22:25:00|11684.3|11678.3|11684.1|11678.1|11684.3|11678.3|11684.1|11678.1|0
1733956500000|2024-12-11 22:35:00|11683.8|11677.8|11683.8|11677.8|11683.8|11677.8|11683.8|11677.8|0
1733957100000|2024-12-11 22:45:00|11683.9|11677.9|11684.2|11678.2|11684.2|11678.2|11683.9|11677.9|0
1733957400000|2024-12-11 22:50:00|11684.3|11678.3|11684.6|11678.6|11684.6|11678.6|11684.3|11678.3|0
1733957700000|2024-12-11 22:55:00|11684.8|11678.8|11684.3|11678.3|11684.9|11678.9|11684.3|11678.3|0
1733958000000|2024-12-11 23:00:00|11684.4|11678.4|11684.2|11678.2|11685.1|11679.1|11682.2|11676.2|0
1733958300000|2024-12-11 23:05:00|11684.5|11678.5|11684.2|11678.2|11685.1|11679.1|11683.6|11677.6|0
1733958600000|2024-12-11 23:10:00|11683.9|11677.9|11685.3|11679.3|11685.3|11679.3|11683.9|11677.9|0
1733958900000|2024-12-11 23:15:00|11685.5|11679.5|11684.8|11678.8|11685.5|11679.5|11684.5|11678.5|0
1733959200000|2024-12-11 23:20:00|11684.5|11678.5|11682.8|11676.8|11684.8|11678.8|11682.5|11676.5|0
1733959500000|2024-12-11 23:25:00|11683.1|11677.1|11683.1|11677.1|11683.1|11677.1|11682.2|11676.2|0
1733959800000|2024-12-11 23:30:00|11682.8|11676.8|11683.9|11677.9|11684.2|11678.2|11682.8|11676.8|0
1733960100000|2024-12-11 23:35:00|11684.2|11678.2|11683.1|11677.1|11684.2|11678.2|11682.8|11676.8|0
1733960400000|2024-12-11 23:40:00|11682.8|11676.8|11682.5|11676.5|11683.1|11677.1|11682.5|11676.5|0
1733960700000|2024-12-11 23:45:00|11682.8|11676.8|11683.6|11677.6|11683.6|11677.6|11682.8|11676.8|0
1733961000000|2024-12-11 23:50:00|11683.8|11677.8|11683.9|11677.9|11683.9|11677.9|11683.6|11677.6|0
1733961300000|2024-12-11 23:55:00|11683.6|11677.6|11683.6|11677.6|11683.9|11677.9|11683.1|11677.1|0
1733961600000|2024-12-12 00:00:00|11683.3|11677.3|11683.6|11677.6|11684.2|11678.2|11683.1|11677.1|0
1733961900000|2024-12-12 00:05:00|11683.3|11677.3|11683.1|11677.1|11683.6|11677.6|11683.1|11677.1|0
1733962200000|2024-12-12 00:10:00|11682.8|11676.8|11683.1|11677.1|11683.1|11677.1|11682.5|11676.5|0
1733962500000|2024-12-12 00:15:00|11682.9|11676.9|11681.5|11675.5|11684.3|11678.3|11680.1|11674.1|0
1733962800000|2024-12-12 00:20:00|11680.1|11674.1|11678.8|11672.8|11680.1|11674.1|11678.8|11672.8|0
1733963100000|2024-12-12 00:25:00|11680.1|11674.1|11678.8|11672.8|11680.2|11674.2|11678.8|11672.8|0
1733963400000|2024-12-12 00:30:00|11680.1|11674.1|11680.1|11674.1|11680.1|11674.1|11678.8|11672.8|0
1733963700000|2024-12-12 00:35:00|11678.8|11672.8|11680.1|11674.1|11680.1|11674.1|11678.8|11672.8|0
1733964000000|2024-12-12 00:40:00|11678.8|11672.8|11678.7|11672.7|11678.8|11672.8|11678.7|11672.7|0
1733964300000|2024-12-12 00:45:00|11677.4|11671.4|11678.7|11672.7|11678.8|11672.8|11677.4|11671.4|0
1733964600000|2024-12-12 00:50:00|11678|11672|11678.7|11672.7|11678.7|11672.7|11677.3|11671.3|0
1733964900000|2024-12-12 00:55:00|11679.4|11673.4|11680.1|11674.1|11680.1|11674.1|11679.4|11673.4|0
1733965200000|2024-12-12 01:00:00|11679.8|11673.8|11679.8|11673.8|11681.2|11675.2|11679.8|11673.8|0
1733965500000|2024-12-12 01:05:00|11679.9|11673.9|11681.2|11675.2|11681.2|11675.2|11679.8|11673.8|0
1733965800000|2024-12-12 01:10:00|11681.9|11675.9|11684|11678|11684|11678|11681.2|11675.2|0
1733966100000|2024-12-12 01:15:00|11683.6|11677.6|11682.9|11676.9|11684.2|11678.2|11681.5|11675.5|0
1733966400000|2024-12-12 01:20:00|11683.6|11677.6|11684.3|11678.3|11684.3|11678.3|11683.6|11677.6|0
1733966700000|2024-12-12 01:25:00|11683.6|11677.6|11684.3|11678.3|11684.3|11678.3|11682.9|11676.9|0
1733967000000|2024-12-12 01:30:00|11683.6|11677.6|11682.9|11676.9|11684.3|11678.3|11682.9|11676.9|0
1733967300000|2024-12-12 01:35:00|11681.5|11675.5|11681.5|11675.5|11681.5|11675.5|11681.5|11675.5|0
1733967600000|2024-12-12 01:40:00|11682.9|11676.9|11682.9|11676.9|11682.9|11676.9|11681.5|11675.5|0
1733967900000|2024-12-12 01:45:00|11681.5|11675.5|11681.5|11675.5|11682.2|11676.2|11681.5|11675.5|0
1733968200000|2024-12-12 01:50:00|11680.1|11674.1|11680.1|11674.1|11680.1|11674.1|11678.7|11672.7|0
1733968500000|2024-12-12 01:55:00|11678.7|11672.7|11678.7|11672.7|11680.1|11674.1|11678.7|11672.7|0
1733968800000|2024-12-12 02:00:00|11680.1|11674.1|11682.2|11676.2|11684.2|11678.2|11680.1|11674.1|0
1733969100000|2024-12-12 02:05:00|11681.5|11675.5|11681.5|11675.5|11682.9|11676.9|11681.5|11675.5|0
1733969400000|2024-12-12 02:10:00|11680.1|11674.1|11684.2|11678.2|11684.2|11678.2|11680.1|11674.1|0
1733969700000|2024-12-12 02:15:00|11682.8|11676.8|11684.2|11678.2|11684.2|11678.2|11682.8|11676.8|0
1733970000000|2024-12-12 02:20:00|11682.8|11676.8|11684.2|11678.2|11684.2|11678.2|11682.8|11676.8|0
1733970300000|2024-12-12 02:25:00|11684.9|11678.9|11685.6|11679.6|11685.6|11679.6|11684.2|11678.2|0
1733970900000|2024-12-12 02:35:00|11687|11681|11688.3|11682.3|11688.3|11682.3|11687|11681|0
1733971200000|2024-12-12 02:40:00|11689|11683|11688.3|11682.3|11689|11683|11688.3|11682.3|0
1733971500000|2024-12-12 02:45:00|11689.7|11683.7|11684.2|11678.2|11689.7|11683.7|11684.2|11678.2|0
1733971800000|2024-12-12 02:50:00|11684.9|11678.9|11686.2|11680.2|11686.9|11680.9|11684.2|11678.2|0
1733972100000|2024-12-12 02:55:00|11685.5|11679.5|11685.5|11679.5|11686.2|11680.2|11685.5|11679.5|0
1733972400000|2024-12-12 03:00:00|11685.6|11679.6|11686.9|11680.9|11687.6|11681.6|11685.6|11679.6|0
1733972700000|2024-12-12 03:05:00|11685.6|11679.6|11685.6|11679.6|11686.9|11680.9|11685.6|11679.6|0
1733973000000|2024-12-12 03:10:00|11684.9|11678.9|11684.2|11678.2|11685.6|11679.6|11684.2|11678.2|0
1733973300000|2024-12-12 03:15:00|11685.6|11679.6|11684.2|11678.2|11685.6|11679.6|11684.2|11678.2|0
1733973600000|2024-12-12 03:20:00|11685.6|11679.6|11684.9|11678.9|11685.6|11679.6|11684.2|11678.2|0
1733973900000|2024-12-12 03:25:00|11685.5|11679.5|11686.9|11680.9|11687|11681|11684.9|11678.9|0
1733974200000|2024-12-12 03:30:00|11686.2|11680.2|11688.3|11682.3|11688.3|11682.3|11685.6|11679.6|0
1733974500000|2024-12-12 03:35:00|11687.6|11681.6|11686.4|11680.4|11687.6|11681.6|11686.4|11680.4|0
1733974800000|2024-12-12 03:40:00|11685|11679|11685|11679|11685|11679|11685|11679|0
1733975100000|2024-12-12 03:45:00|11683.7|11677.7|11685|11679|11685.1|11679.1|11683|11677|0
1733975400000|2024-12-12 03:50:00|11685.1|11679.1|11687.8|11681.8|11687.8|11681.8|11685.1|11679.1|0
1733975700000|2024-12-12 03:55:00|11689.2|11683.2|11688.5|11682.5|11689.2|11683.2|11687.8|11681.8|0
1733976000000|2024-12-12 04:00:00|11687.8|11681.8|11687.8|11681.8|11689.2|11683.2|11687.8|11681.8|0
1733976600000|2024-12-12 04:10:00|11689.2|11683.2|11689.2|11683.2|11689.2|11683.2|11689.2|11683.2|0
1733976900000|2024-12-12 04:15:00|11687.8|11681.8|11686.4|11680.4|11687.8|11681.8|11686.4|11680.4|0
1733977200000|2024-12-12 04:20:00|11686.5|11680.5|11685.1|11679.1|11686.5|11680.5|11685.1|11679.1|0
1733977500000|2024-12-12 04:25:00|11685.8|11679.8|11686.4|11680.4|11686.5|11680.5|11685.1|11679.1|0
1733977800000|2024-12-12 04:30:00|11686.5|11680.5|11685.8|11679.8|11686.5|11680.5|11685.1|11679.1|0
1733978100000|2024-12-12 04:35:00|11686.5|11680.5|11685.1|11679.1|11686.5|11680.5|11685.1|11679.1|0
1733978400000|2024-12-12 04:40:00|11683.7|11677.7|11683.7|11677.7|11685.1|11679.1|11683.7|11677.7|0
1733979300000|2024-12-12 04:55:00|11683.1|11677.1|11682.4|11676.4|11683.7|11677.7|11682.4|11676.4|0
1733979600000|2024-12-12 05:00:00|11683.8|11677.8|11683.7|11677.7|11686.5|11680.5|11682.4|11676.4|0
1733979900000|2024-12-12 05:05:00|11683|11677|11682.4|11676.4|11683|11677|11682.4|11676.4|0
1733980200000|2024-12-12 05:10:00|11683.1|11677.1|11683|11677|11683.1|11677.1|11682.4|11676.4|0
1733980500000|2024-12-12 05:15:00|11683.7|11677.7|11683.7|11677.7|11683.7|11677.7|11682.4|11676.4|0
1733980800000|2024-12-12 05:20:00|11682.4|11676.4|11682.4|11676.4|11682.4|11676.4|11682.4|11676.4|0
1733981100000|2024-12-12 05:25:00|11683.7|11677.7|11683.1|11677.1|11683.7|11677.7|11682.4|11676.4|0
1733981400000|2024-12-12 05:30:00|11682.4|11676.4|11686.5|11680.5|11686.5|11680.5|11682.4|11676.4|0
1733981700000|2024-12-12 05:35:00|11685.1|11679.1|11683.8|11677.8|11685.1|11679.1|11683.8|11677.8|0
1733982000000|2024-12-12 05:40:00|11683.7|11677.7|11683.8|11677.8|11683.8|11677.8|11682.4|11676.4|0
1733982300000|2024-12-12 05:45:00|11684.4|11678.4|11683.8|11677.8|11685.2|11679.2|11683.8|11677.8|0
1733982600000|2024-12-12 05:50:00|11685.2|11679.2|11683.1|11677.1|11685.2|11679.2|11682.4|11676.4|0
1733982900000|2024-12-12 05:55:00|11683.8|11677.8|11685.2|11679.2|11685.2|11679.2|11682.4|11676.4|0
1733983200000|2024-12-12 06:00:00|11685.9|11679.9|11685.8|11679.8|11686.6|11680.6|11685.1|11679.1|0
1733983500000|2024-12-12 06:05:00|11686.5|11680.5|11686.5|11680.5|11686.5|11680.5|11685.1|11679.1|0
1733983800000|2024-12-12 06:10:00|11687.2|11681.2|11684.4|11678.4|11687.2|11681.2|11684.4|11678.4|0
1733984100000|2024-12-12 06:15:00|11685.8|11679.8|11683.7|11677.7|11685.8|11679.8|11683|11677|0
1733984400000|2024-12-12 06:20:00|11683|11677|11683.1|11677.1|11683.1|11677.1|11683|11677|0
1733984700000|2024-12-12 06:25:00|11681.8|11675.8|11681.8|11675.8|11681.8|11675.8|11681.8|11675.8|0
1733985000000|2024-12-12 06:30:00|11681.1|11675.1|11679|11673|11681.7|11675.7|11679|11673|0
1733985300000|2024-12-12 06:35:00|11677.6|11671.6|11678.3|11672.3|11679|11673|11677.6|11671.6|0
1733985600000|2024-12-12 06:40:00|11679|11673|11678.6|11672.6|11679.3|11673.3|11677.9|11671.9|0
1733985900000|2024-12-12 06:45:00|11677.9|11671.9|11679.3|11673.3|11679.3|11673.3|11676.5|11670.5|0
1733986200000|2024-12-12 06:50:00|11678.6|11672.6|11680.6|11674.6|11680.6|11674.6|11678.6|11672.6|0
1733986500000|2024-12-12 06:55:00|11679.3|11673.3|11680.6|11674.6|11680.6|11674.6|11679.3|11673.3|0
1733986800000|2024-12-12 07:00:00|11679.3|11673.3|11676.7|11674.7|11679.3|11675.7|11665.7|11663.7|56
1733987100000|2024-12-12 07:05:00|11676.2|11674.2|11676.7|11674.7|11677.2|11675.2|11672.2|11670.2|21
1733987400000|2024-12-12 07:10:00|11676.2|11674.2|11690.7|11688.7|11691.7|11689.7|11676.2|11674.2|57
1733987700000|2024-12-12 07:15:00|11691.2|11689.2|11685.7|11683.7|11691.7|11689.7|11685.2|11683.2|24
1733988000000|2024-12-12 07:20:00|11685.2|11683.2|11682.2|11680.2|11688.2|11686.2|11682.2|11680.2|28
1733988300000|2024-12-12 07:25:00|11681.7|11679.7|11678.2|11676.2|11683.7|11681.7|11677.7|11675.7|10
1733988600000|2024-12-12 07:30:00|11677.7|11675.7|11669.7|11667.7|11678.7|11676.7|11666.7|11664.7|29
1733988900000|2024-12-12 07:35:00|11671.2|11669.2|11672.2|11670.2|11672.2|11670.2|11667.7|11665.7|363
1733989200000|2024-12-12 07:40:00|11672.7|11670.7|11667.7|11665.7|11672.7|11670.7|11665.7|11663.7|121
1733989500000|2024-12-12 07:45:00|11667.2|11665.2|11667.2|11665.2|11668.7|11666.7|11663.2|11661.2|176
1733989800000|2024-12-12 07:50:00|11666.7|11664.7|11663.2|11661.2|11666.7|11664.7|11661.2|11659.2|32
1733990100000|2024-12-12 07:55:00|11662.7|11660.7|11676.7|11674.7|11676.7|11674.7|11660.7|11658.7|102
1733990400000|2024-12-12 08:00:00|11674.7|11672.7|11691.7|11689.7|11705.7|11703.7|11673.7|11671.7|711
1733990700000|2024-12-12 08:05:00|11692.2|11690.2|11679.7|11677.7|11693.7|11691.7|11678.7|11676.7|345
1733991000000|2024-12-12 08:10:00|11680.2|11678.2|11663.7|11661.7|11680.7|11678.7|11663.2|11661.2|217
1733991300000|2024-12-12 08:15:00|11665.7|11663.7|11668.7|11666.7|11674.2|11672.2|11659.7|11657.7|667
1733991600000|2024-12-12 08:20:00|11667.2|11665.2|11656.7|11654.7|11667.2|11665.2|11656.7|11654.7|149
1733991900000|2024-12-12 08:25:00|11656.2|11654.2|11740.7|11738.7|11741.2|11739.2|11651.7|11649.7|2870
1733992200000|2024-12-12 08:30:00|11740.2|11738.2|11730.7|11728.7|11747.7|11745.7|11704.7|11702.7|3521
1733992500000|2024-12-12 08:35:00|11731.2|11729.2|11733.7|11731.7|11746.7|11744.7|11728.7|11726.7|599
1733992800000|2024-12-12 08:40:00|11734.3|11732.3|11773.3|11771.3|11774.3|11772.3|11734.3|11732.3|552
1733993100000|2024-12-12 08:45:00|11772.3|11770.3|11781.3|11779.3|11781.3|11779.3|11764.3|11762.3|468
1733993400000|2024-12-12 08:50:00|11780.3|11778.3|11775.3|11773.3|11787.8|11785.8|11772.8|11770.8|1098
1733993700000|2024-12-12 08:55:00|11776.3|11774.3|11766.3|11764.3|11778.8|11776.8|11764.8|11762.8|320
1733994000000|2024-12-12 09:00:00|11765.8|11763.8|11762.8|11760.8|11766.8|11764.8|11757.3|11755.3|215
1733994300000|2024-12-12 09:05:00|11763.3|11761.3|11744.8|11742.8|11766.3|11764.3|11744.3|11742.3|363
1733994600000|2024-12-12 09:10:00|11744.3|11742.3|11738.3|11736.3|11745.3|11743.3|11737.3|11735.3|226
1733994900000|2024-12-12 09:15:00|11737.3|11735.3|11742.8|11740.8|11745.3|11743.3|11734.3|11732.3|556
1733995200000|2024-12-12 09:20:00|11743.3|11741.3|11747.3|11745.3|11752.8|11750.8|11743.3|11741.3|180
1733995500000|2024-12-12 09:25:00|11748.8|11746.8|11741.8|11739.8|11750.3|11748.3|11741.8|11739.8|82
1733995800000|2024-12-12 09:30:00|11742.3|11740.3|11729.8|11727.8|11742.3|11740.3|11729.8|11727.8|73
1733996100000|2024-12-12 09:35:00|11730.3|11728.3|11728.3|11726.3|11732.8|11730.8|11728.3|11726.3|61
1733996400000|2024-12-12 09:40:00|11728.8|11726.8|11724.3|11722.3|11729.3|11727.3|11717.8|11715.8|186
1733996700000|2024-12-12 09:45:00|11722.3|11720.3|11723.3|11721.3|11727.3|11725.3|11721.3|11719.3|75
1733997000000|2024-12-12 09:50:00|11723.8|11721.8|11715.8|11713.8|11723.8|11721.8|11715.8|11713.8|81
1733997300000|2024-12-12 09:55:00|11716.3|11714.3|11718.3|11716.3|11721.3|11719.3|11715.3|11713.3|155
1733997600000|2024-12-12 10:00:00|11717.8|11715.8|11715.8|11713.8|11719.3|11717.3|11714.3|11712.3|319
1733997900000|2024-12-12 10:05:00|11714.8|11712.8|11705.3|11703.3|11715.8|11713.8|11702.3|11700.3|145
1733998200000|2024-12-12 10:10:00|11705.8|11703.8|11704.8|11702.8|11706.8|11704.8|11697.3|11695.3|74
1733998500000|2024-12-12 10:15:00|11705.3|11703.3|11700.3|11698.3|11710.3|11708.3|11700.3|11698.3|81
1733998800000|2024-12-12 10:20:00|11700.8|11698.8|11697.3|11695.3|11701.8|11699.8|11692.3|11690.3|129
1733999100000|2024-12-12 10:25:00|11697.8|11695.8|11701.3|11699.3|11701.3|11699.3|11695.3|11693.3|100
1733999400000|2024-12-12 10:30:00|11702.8|11700.8|11695.8|11693.8|11703.3|11701.3|11694.3|11692.3|153
1733999700000|2024-12-12 10:35:00|11696.3|11694.3|11692.3|11690.3|11696.3|11694.3|11692.3|11690.3|69
1734000000000|2024-12-12 10:40:00|11692.8|11690.8|11695.3|11693.3|11697.3|11695.3|11692.8|11690.8|70
1734000300000|2024-12-12 10:45:00|11695.8|11693.8|11693.3|11691.3|11699.8|11697.8|11691.3|11689.3|68
1734000600000|2024-12-12 10:50:00|11693.8|11691.8|11695.3|11693.3|11695.3|11693.3|11691.3|11689.3|81
1734000900000|2024-12-12 10:55:00|11695.8|11693.8|11699.3|11697.3|11700.8|11698.8|11690.8|11688.8|168
1734001200000|2024-12-12 11:00:00|11699.8|11697.8|11701.3|11699.3|11703.3|11701.3|11696.8|11694.8|118
1734001500000|2024-12-12 11:05:00|11701.8|11699.8|11696.3|11694.3|11706.3|11704.3|11696.3|11694.3|148
1734001800000|2024-12-12 11:10:00|11695.8|11693.8|11678.3|11676.3|11696.3|11694.3|11676.8|11674.8|168
1734002100000|2024-12-12 11:15:00|11677.8|11675.8|11680.3|11678.3|11681.8|11679.8|11674.3|11672.3|199
1734002400000|2024-12-12 11:20:00|11680.8|11678.8|11683.3|11681.3|11683.8|11681.8|11678.8|11676.8|87
1734002700000|2024-12-12 11:25:00|11682.3|11680.3|11682.3|11680.3|11687.3|11685.3|11679.3|11677.3|143
1734003000000|2024-12-12 11:30:00|11682.8|11680.8|11686.3|11684.3|11689.8|11687.8|11678.8|11676.8|369
1734003300000|2024-12-12 11:35:00|11686.8|11684.8|11681.3|11679.3|11687.3|11685.3|11680.8|11678.8|76
1734003600000|2024-12-12 11:40:00|11680.8|11678.8|11677.3|11675.3|11682.8|11680.8|11676.3|11674.3|90
1734003900000|2024-12-12 11:45:00|11676.8|11674.8|11681.3|11679.3|11681.3|11679.3|11676.8|11674.8|577
1734004200000|2024-12-12 11:50:00|11680.8|11678.8|11684.3|11682.3|11684.3|11682.3|11677.3|11675.3|1515
1734004500000|2024-12-12 11:55:00|11684.8|11682.8|11681.8|11679.8|11688.8|11686.8|11680.8|11678.8|860
1734004800000|2024-12-12 12:00:00|11684.3|11682.3|11686.3|11684.3|11688.3|11686.3|11683.3|11681.3|102
1734005100000|2024-12-12 12:05:00|11686.8|11684.8|11688.3|11686.3|11689.3|11687.3|11686.3|11684.3|68
1734005400000|2024-12-12 12:10:00|11687.8|11685.8|11692.3|11690.3|11693.8|11691.8|11687.8|11685.8|3018
1734005700000|2024-12-12 12:15:00|11691.8|11689.8|11691.3|11689.3|11691.8|11689.8|11686.3|11684.3|88
1734006000000|2024-12-12 12:20:00|11691.8|11689.8|11700.3|11698.3|11702.3|11700.3|11691.8|11689.8|175
1734006300000|2024-12-12 12:25:00|11699.8|11697.8|11696.8|11694.8|11700.8|11698.8|11696.8|11694.8|82
1734006600000|2024-12-12 12:30:00|11697.8|11695.8|11694.8|11692.8|11700.3|11698.3|11692.8|11690.8|136
1734006900000|2024-12-12 12:35:00|11693.8|11691.8|11694.3|11692.3|11698.8|11696.8|11691.8|11689.8|171
1734007200000|2024-12-12 12:40:00|11694.6|11692.6|11688.1|11686.1|11695.1|11693.1|11686.1|11684.1|96
1734007500000|2024-12-12 12:45:00|11687.6|11685.6|11686.1|11684.1|11689.1|11687.1|11684.1|11682.1|117
1734007800000|2024-12-12 12:50:00|11687.1|11685.1|11690.1|11688.1|11691.1|11689.1|11685.1|11683.1|1988
1734008100000|2024-12-12 12:55:00|11690.6|11688.6|11689.6|11687.6|11693.1|11691.1|11689.1|11687.1|471
1734008400000|2024-12-12 13:00:00|11690.1|11688.1|11682.6|11680.6|11692.1|11690.1|11680.1|11678.1|105
1734008700000|2024-12-12 13:05:00|11683.1|11681.1|11683.6|11681.6|11687.6|11685.6|11682.1|11680.1|104
1734009000000|2024-12-12 13:10:00|11684.6|11682.6|11688.6|11686.6|11689.1|11687.1|11683.1|11681.1|154
1734009300000|2024-12-12 13:15:00|11689.1|11687.1|11698.6|11696.6|11700.1|11698.1|11688.6|11686.6|109
1734009600000|2024-12-12 13:20:00|11698.1|11696.1|11711.6|11709.6|11712.1|11710.1|11694.6|11692.6|155
1734009900000|2024-12-12 13:25:00|11712.6|11710.6|11711.1|11709.1|11720.1|11718.1|11709.6|11707.6|154
1734010200000|2024-12-12 13:30:00|11710.6|11708.6|11704.6|11702.6|11721.1|11719.1|11701.6|11699.6|271
1734010500000|2024-12-12 13:35:00|11705.1|11703.1|11700.6|11698.6|11707.1|11705.1|11697.6|11695.6|180
1734010800000|2024-12-12 13:40:00|11701.1|11699.1|11706.6|11704.6|11707.1|11705.1|11699.1|11697.1|86
1734011100000|2024-12-12 13:45:00|11706.1|11704.1|11719.1|11717.1|11719.1|11717.1|11702.6|11700.6|131
1734011400000|2024-12-12 13:50:00|11718.6|11716.6|11718.6|11716.6|11720.1|11718.1|11712.6|11710.6|103
1734011700000|2024-12-12 13:55:00|11719.1|11717.1|11722.1|11720.1|11725.1|11723.1|11718.6|11716.6|102
1734012000000|2024-12-12 14:00:00|11722.6|11720.6|11724.1|11722.1|11727.1|11725.1|11720.6|11718.6|125
1734012300000|2024-12-12 14:05:00|11723.6|11721.6|11722.6|11720.6|11725.6|11723.6|11721.6|11719.6|206
1734012600000|2024-12-12 14:10:00|11722.1|11720.1|11727.6|11725.6|11731.6|11729.6|11721.6|11719.6|360
1734012900000|2024-12-12 14:15:00|11727.1|11725.1|11715.6|11713.6|11731.6|11729.6|11714.1|11712.1|198
1734013200000|2024-12-12 14:20:00|11715.1|11713.1|11719.6|11717.6|11723.6|11721.6|11714.6|11712.6|2956
1734013500000|2024-12-12 14:25:00|11718.6|11716.6|11714.1|11712.1|11719.6|11717.6|11712.6|11710.6|662
1734013800000|2024-12-12 14:30:00|11714.6|11712.6|11721.6|11719.6|11726.6|11724.6|11714.6|11712.6|359
1734014100000|2024-12-12 14:35:00|11721.1|11719.1|11732.6|11730.6|11735.6|11733.6|11720.1|11718.1|491
1734014400000|2024-12-12 14:40:00|11732.1|11730.1|11732.6|11730.6|11734.1|11732.1|11727.1|11725.1|167
1734014700000|2024-12-12 14:45:00|11733.1|11731.1|11744.1|11742.1|11744.1|11742.1|11726.1|11724.1|525
1734015000000|2024-12-12 14:50:00|11744.6|11742.6|11737.1|11735.1|11744.6|11742.6|11732.1|11730.1|172
1734015300000|2024-12-12 14:55:00|11737.6|11735.6|11742.6|11740.6|11743.6|11741.6|11735.1|11733.1|218
1734015600000|2024-12-12 15:00:00|11743.1|11741.1|11741.6|11739.6|11748.1|11746.1|11737.1|11735.1|221
1734015900000|2024-12-12 15:05:00|11741.1|11739.1|11743.1|11741.1|11750.6|11748.6|11740.6|11738.6|179
1734016200000|2024-12-12 15:10:00|11742.3|11740.3|11739.8|11737.8|11746.3|11744.3|11736.3|11734.3|233
1734016500000|2024-12-12 15:15:00|11740.3|11738.3|11738.8|11736.8|11746.3|11744.3|11736.8|11734.8|683
1734016800000|2024-12-12 15:20:00|11739.3|11737.3|11739.8|11737.8|11742.8|11740.8|11732.3|11730.3|194
1734017100000|2024-12-12 15:25:00|11739.3|11737.3|11738.8|11736.8|11742.8|11740.8|11736.3|11734.3|251
1734017400000|2024-12-12 15:30:00|11738.3|11736.3|11739.3|11737.3|11740.8|11738.8|11734.3|11732.3|113
1734017700000|2024-12-12 15:35:00|11737.8|11735.8|11736.8|11734.8|11739.8|11737.8|11733.8|11731.8|399
1734018000000|2024-12-12 15:40:00|11737.3|11735.3|11726.3|11724.3|11737.3|11735.3|11723.8|11721.8|1457
1734018300000|2024-12-12 15:45:00|11726.8|11724.8|11726.8|11724.8|11729.3|11727.3|11723.3|11721.3|242
1734018600000|2024-12-12 15:50:00|11726.3|11724.3|11723.3|11721.3|11729.3|11727.3|11720.8|11718.8|392
1734018900000|2024-12-12 15:55:00|11723.8|11721.8|11728.3|11726.3|11732.3|11730.3|11723.8|11721.8|215
1734019200000|2024-12-12 16:00:00|11728.8|11726.8|11728.8|11726.8|11732.3|11730.3|11724.8|11722.8|181
1734019500000|2024-12-12 16:05:00|11728.3|11726.3|11722.3|11720.3|11729.3|11727.3|11722.3|11720.3|167
1734019800000|2024-12-12 16:10:00|11722.8|11720.8|11714.8|11712.8|11724.3|11722.3|11713.3|11711.3|512
1734020100000|2024-12-12 16:15:00|11715.3|11713.3|11715.3|11713.3|11716.3|11714.3|11711.3|11709.3|1201
1734020400000|2024-12-12 16:20:00|11715.8|11713.8|11713.3|11711.3|11717.8|11715.8|11712.8|11710.8|661
1734020700000|2024-12-12 16:25:00|11712.8|11710.8|11718.3|11716.3|11720.3|11718.3|11712.3|11710.3|1843
1734021000000|2024-12-12 16:30:00|11718.8|11716.8|11714.3|11712.3|11718.8|11716.8|11708.3|11706.3|622
1734021300000|2024-12-12 16:35:00|11713.8|11711.8|11717.3|11715.3|11723.3|11721.3|11711.8|11709.8|330
1734021600000|2024-12-12 16:40:00|11716.8|11714.8|11716.3|11714.3|11716.8|11714.8|11712.8|11710.8|106
1734021900000|2024-12-12 16:45:00|11717.3|11715.3|11714.8|11712.8|11719.3|11717.3|11710.8|11708.8|58
1734022200000|2024-12-12 16:50:00|11714.3|11712.3|11709.3|11707.3|11716.3|11714.3|11709.3|11707.3|79
1734022500000|2024-12-12 16:55:00|11709.8|11707.8|11709.8|11707.8|11713.8|11711.8|11709.3|11707.3|37
1734022800000|2024-12-12 17:00:00|11709.3|11707.3|11702.8|11700.8|11712.8|11710.8|11702.8|11700.8|236
1734023100000|2024-12-12 17:05:00|11703.3|11701.3|11710.3|11708.3|11711.8|11709.8|11702.8|11700.8|23
1734023400000|2024-12-12 17:10:00|11710.8|11708.8|11712.8|11710.8|11713.8|11711.8|11709.8|11707.8|11
1734023700000|2024-12-12 17:15:00|11713.3|11711.3|11713.3|11711.3|11717.8|11715.8|11711.8|11709.8|38
1734024000000|2024-12-12 17:20:00|11713.8|11711.8|11711.3|11709.3|11714.3|11712.3|11709.3|11707.3|295
1734024300000|2024-12-12 17:25:00|11710.8|11708.8|11711.8|11709.8|11713.3|11711.3|11709.8|11707.8|2
1734024600000|2024-12-12 17:30:00|11711.3|11709.3|11707.8|11705.8|11711.8|11709.8|11705.8|11703.8|13
1734024900000|2024-12-12 17:35:00|11707.3|11705.3|11706.8|11704.8|11707.8|11705.8|11703.8|11701.8|5
1734025200000|2024-12-12 17:40:00|11706.3|11704.3|11701.8|11699.8|11706.8|11704.8|11700.8|11698.8|6
1734025500000|2024-12-12 17:45:00|11701.3|11699.3|11700.8|11698.8|11703.8|11701.8|11698.8|11696.8|3
1734025800000|2024-12-12 17:50:00|11700.3|11698.3|11700.8|11698.8|11701.3|11699.3|11697.3|11695.3|7
1734026100000|2024-12-12 17:55:00|11701.3|11699.3|11706.3|11704.3|11706.3|11704.3|11700.8|11698.8|99
1734026400000|2024-12-12 18:00:00|11706.8|11704.8|11705.8|11703.8|11707.8|11705.8|11703.8|11701.8|8
1734026700000|2024-12-12 18:05:00|11706.3|11704.3|11711.8|11709.8|11711.8|11709.8|11705.8|11703.8|3
1734027000000|2024-12-12 18:10:00|11711.3|11709.3|11708.8|11706.8|11711.3|11709.3|11707.8|11705.8|15
1734027300000|2024-12-12 18:15:00|11709.3|11707.3|11711.8|11709.8|11711.8|11709.8|11708.3|11706.3|9
1734027600000|2024-12-12 18:20:00|11712.3|11710.3|11711.8|11709.8|11713.8|11711.8|11710.8|11708.8|7
1734027900000|2024-12-12 18:25:00|11712.3|11710.3|11706.8|11704.8|11712.8|11710.8|11705.3|11703.3|8
1734028200000|2024-12-12 18:30:00|11706.3|11704.3|11706.3|11704.3|11708.8|11706.8|11705.8|11703.8|6
1734028500000|2024-12-12 18:35:00|11705.3|11703.3|11702.3|11700.3|11705.8|11703.8|11699.8|11697.8|28
1734028800000|2024-12-12 18:40:00|11702.8|11700.8|11699.8|11697.8|11705.3|11703.3|11699.8|11697.8|28
1734029100000|2024-12-12 18:45:00|11699.3|11697.3|11700.8|11698.8|11701.3|11699.3|11698.8|11696.8|23
1734029400000|2024-12-12 18:50:00|11701.3|11699.3|11701.8|11699.8|11702.8|11700.8|11698.8|11696.8|5
1734029700000|2024-12-12 18:55:00|11701.3|11699.3|11698.8|11696.8|11702.8|11700.8|11698.3|11696.3|10
1734030000000|2024-12-12 19:00:00|11698.3|11696.3|11701.3|11699.3|11701.8|11699.8|11695.8|11693.8|19
1734030300000|2024-12-12 19:05:00|11701.8|11699.8|11700.8|11698.8|11703.8|11701.8|11699.8|11697.8|2
1734030600000|2024-12-12 19:10:00|11700.3|11698.3|11697.8|11695.8|11702.8|11700.8|11697.3|11695.3|7
1734030900000|2024-12-12 19:15:00|11698.3|11696.3|11697.8|11695.8|11698.8|11696.8|11696.3|11694.3|4
1734031200000|2024-12-12 19:20:00|11696.8|11694.8|11695.3|11693.3|11696.8|11694.8|11692.3|11690.3|12
1734031500000|2024-12-12 19:25:00|11695.8|11693.8|11693.8|11691.8|11697.8|11695.8|11692.8|11690.8|6
1734031800000|2024-12-12 19:30:00|11693.3|11691.3|11694.8|11692.8|11696.8|11694.8|11693.3|11691.3|8
1734032100000|2024-12-12 19:35:00|11694.3|11692.3|11699.3|11697.3|11699.3|11697.3|11693.8|11691.8|26
1734032400000|2024-12-12 19:40:00|11699.8|11697.8|11699.8|11697.8|11699.8|11697.8|11695.3|11693.3|9
1734032700000|2024-12-12 19:45:00|11699.3|11697.3|11697.8|11695.8|11701.8|11699.8|11695.3|11693.3|19
1734033000000|2024-12-12 19:50:00|11697.3|11695.3|11698.3|11696.3|11699.3|11697.3|11695.8|11693.8|7
1734033300000|2024-12-12 19:55:00|11698.8|11696.8|11695.8|11693.8|11699.3|11697.3|11695.3|11693.3|7
1734033600000|2024-12-12 20:00:00|11695.3|11693.3|11694.3|11692.3|11695.8|11693.8|11692.3|11690.3|25
1734033900000|2024-12-12 20:05:00|11694.8|11692.8|11697.3|11695.3|11698.8|11696.8|11694.8|11692.8|5
1734034200000|2024-12-12 20:10:00|11697.8|11695.8|11692.8|11690.8|11697.8|11695.8|11692.3|11690.3|13
1734034500000|2024-12-12 20:15:00|11693.3|11691.3|11692.8|11690.8|11695.8|11693.8|11691.3|11689.3|17
1734034800000|2024-12-12 20:20:00|11692.3|11690.3|11694.8|11692.8|11695.3|11693.3|11691.8|11689.8|2
1734035100000|2024-12-12 20:25:00|11694.3|11692.3|11691.3|11689.3|11695.3|11693.3|11691.3|11689.3|20
1734035400000|2024-12-12 20:30:00|11690.8|11688.8|11694.8|11692.8|11694.8|11692.8|11689.8|11687.8|18
1734035700000|2024-12-12 20:35:00|11694.3|11692.3|11691.8|11689.8|11695.8|11693.8|11691.3|11689.3|7
1734036000000|2024-12-12 20:40:00|11692.3|11690.3|11692.8|11690.8|11693.8|11691.8|11691.3|11689.3|29
1734036300000|2024-12-12 20:45:00|11693.3|11691.3|11693.8|11691.8|11696.3|11694.3|11692.8|11690.8|13
1734036600000|2024-12-12 20:50:00|11694.3|11692.3|11693.8|11691.8|11695.8|11693.8|11691.8|11689.8|33
1734036900000|2024-12-12 20:55:00|11693.3|11691.3|11696.3|11690.3|11696.4|11692.3|11689.8|11687.8|20
1734037200000|2024-12-12 21:00:00|11695.5|11689.5|11692.5|11686.5|11695.5|11689.5|11691.7|11685.7|0
1734037500000|2024-12-12 21:05:00|11692.4|11686.4|11693.1|11687.1|11693.8|11687.8|11691.4|11685.4|0
1734037800000|2024-12-12 21:10:00|11692.8|11686.8|11691.7|11685.7|11692.8|11686.8|11690.5|11684.5|0
1734038100000|2024-12-12 21:15:00|11692|11686|11696.9|11690.9|11697.5|11691.5|11690|11684|0
1734038400000|2024-12-12 21:20:00|11697.2|11691.2|11698|11692|11698.3|11692.3|11696.1|11690.1|0
1734038700000|2024-12-12 21:25:00|11698.1|11692.1|11699.2|11693.2|11699.2|11693.2|11697.2|11691.2|0
1734039000000|2024-12-12 21:30:00|11699.6|11693.6|11697.8|11691.8|11699.6|11693.6|11697.5|11691.5|0
1734039300000|2024-12-12 21:35:00|11697.6|11691.6|11695.4|11689.4|11697.6|11691.6|11694.6|11688.6|0
1734039600000|2024-12-12 21:40:00|11695.7|11689.7|11695.7|11689.7|11696|11690|11694.3|11688.3|0
1734039900000|2024-12-12 21:45:00|11695.4|11689.4|11695.4|11689.4|11696|11690|11694|11688|0
1734040200000|2024-12-12 21:50:00|11695.1|11689.1|11694.9|11688.9|11695.4|11689.4|11693.7|11687.7|0
1734040500000|2024-12-12 21:55:00|11694.6|11688.6|11693.6|11687.6|11694.9|11688.9|11693.2|11687.2|0
1734040800000|2024-12-12 22:00:00|11694.9|11688.9|11694|11688|11694.9|11688.9|11693.6|11687.6|0
1734041100000|2024-12-12 22:05:00|11694.2|11688.2|11693.4|11687.4|11694.6|11688.6|11693.4|11687.4|0
1734041400000|2024-12-12 22:10:00|11693.5|11687.5|11693.7|11687.7|11694|11688|11693|11687|0
1734041700000|2024-12-12 22:15:00|11693.9|11687.9|11694.3|11688.3|11694.4|11688.4|11693.9|11687.9|0
1734042000000|2024-12-12 22:20:00|11693.6|11687.6|11695.9|11689.9|11696|11690|11693.6|11687.6|0
1734042300000|2024-12-12 22:25:00|11696|11690|11697.7|11691.7|11697.7|11691.7|11696|11690|0
1734042600000|2024-12-12 22:30:00|11697.1|11691.1|11697.7|11691.7|11698.8|11692.8|11697|11691|0
1734042900000|2024-12-12 22:35:00|11697.8|11691.8|11699.8|11693.8|11700.2|11694.2|11697.8|11691.8|0
1734043200000|2024-12-12 22:40:00|11699.4|11693.4|11701.5|11695.5|11702.6|11696.6|11699.4|11693.4|0
1734043500000|2024-12-12 22:45:00|11701.4|11695.4|11700.7|11694.7|11703.1|11697.1|11698.7|11692.7|0
1734043800000|2024-12-12 22:50:00|11701.8|11695.8|11701.8|11695.8|11702.4|11696.4|11701.8|11695.8|0
1734044100000|2024-12-12 22:55:00|11701.9|11695.9|11703.3|11697.3|11703.6|11697.6|11700.9|11694.9|0
1734044400000|2024-12-12 23:00:00|11701.4|11695.4|11700.2|11694.2|11702.6|11696.6|11698.4|11692.4|0
1734044700000|2024-12-12 23:05:00|11700.5|11694.5|11698.6|11692.6|11701.3|11695.3|11698.6|11692.6|0
1734045000000|2024-12-12 23:10:00|11698.8|11692.8|11698.3|11692.3|11699.2|11693.2|11697.5|11691.5|0
1734045300000|2024-12-12 23:15:00|11698.6|11692.6|11700.5|11694.5|11700.5|11694.5|11698.6|11692.6|0
1734045600000|2024-12-12 23:20:00|11700.6|11694.6|11700.5|11694.5|11700.7|11694.7|11699.6|11693.6|0
1734045900000|2024-12-12 23:25:00|11700.4|11694.4|11699.9|11693.9|11700.5|11694.5|11699.5|11693.5|0
1734046200000|2024-12-12 23:30:00|11700.2|11694.2|11701|11695|11701|11695|11698.9|11692.9|0
1734046500000|2024-12-12 23:35:00|11701.3|11695.3|11701.6|11695.6|11701.9|11695.9|11700.7|11694.7|0
1734046800000|2024-12-12 23:40:00|11701.4|11695.4|11701.9|11695.9|11701.9|11695.9|11700.5|11694.5|0
1734047100000|2024-12-12 23:45:00|11702|11696|11700.7|11694.7|11702.7|11696.7|11700.7|11694.7|0
1734047400000|2024-12-12 23:50:00|11700.9|11694.9|11700.9|11694.9|11701.6|11695.6|11700.5|11694.5|0
1734047700000|2024-12-12 23:55:00|11700.7|11694.7|11701.7|11695.7|11702.4|11696.4|11700.7|11694.7|0
1734048000000|2024-12-13 00:00:00|11701.3|11695.3|11700.2|11694.2|11701.9|11695.9|11698.8|11692.8|0
1734048300000|2024-12-13 00:05:00|11700.1|11694.1|11702.2|11696.2|11702.5|11696.5|11699.9|11693.9|0
1734048600000|2024-12-13 00:10:00|11702.5|11696.5|11703.9|11697.9|11703.9|11697.9|11702.2|11696.2|0
1734048900000|2024-12-13 00:15:00|11703.8|11697.8|11706.5|11700.5|11707.8|11701.8|11698.2|11692.2|0
1734049200000|2024-12-13 00:20:00|11707.8|11701.8|11706.5|11700.5|11710.6|11704.6|11706.5|11700.5|0
1734049500000|2024-12-13 00:25:00|11703.8|11697.8|11706.5|11700.5|11706.5|11700.5|11703.7|11697.7|0
1734049800000|2024-12-13 00:30:00|11707.2|11701.2|11704.5|11698.5|11707.9|11701.9|11704.5|11698.5|0
1734050100000|2024-12-13 00:35:00|11703.8|11697.8|11702.5|11696.5|11703.8|11697.8|11701.7|11695.7|0
1734050400000|2024-12-13 00:40:00|11702.4|11696.4|11702.5|11696.5|11703.8|11697.8|11701.1|11695.1|0
1734050700000|2024-12-13 00:45:00|11702.4|11696.4|11702.4|11696.4|11702.5|11696.5|11701.1|11695.1|0
1734051000000|2024-12-13 00:50:00|11703.8|11697.8|11702.4|11696.4|11703.8|11697.8|11702.4|11696.4|0
1734051300000|2024-12-13 00:55:00|11701.8|11695.8|11702.4|11696.4|11702.4|11696.4|11701|11695|0
1734051600000|2024-12-13 01:00:00|11701.7|11695.7|11699.6|11693.6|11701.7|11695.7|11697.6|11691.6|0
1734051900000|2024-12-13 01:05:00|11699.7|11693.7|11699.7|11693.7|11701|11695|11698.3|11692.3|0
1734052200000|2024-12-13 01:10:00|11698.3|11692.3|11699|11693|11699.7|11693.7|11698.3|11692.3|0
1734052500000|2024-12-13 01:15:00|11698.3|11692.3|11696.9|11690.9|11698.3|11692.3|11696.8|11690.8|0
1734052800000|2024-12-13 01:20:00|11697.6|11691.6|11695.5|11689.5|11698.2|11692.2|11694.1|11688.1|0
1734053100000|2024-12-13 01:25:00|11696.2|11690.2|11696.8|11690.8|11696.8|11690.8|11695.4|11689.4|0
1734053400000|2024-12-13 01:30:00|11696.1|11690.1|11696.2|11690.2|11696.8|11690.8|11695.4|11689.4|0
1734053700000|2024-12-13 01:35:00|11695.5|11689.5|11696.2|11690.2|11696.9|11690.9|11695.5|11689.5|0
1734054000000|2024-12-13 01:40:00|11695.5|11689.5|11696.2|11690.2|11696.9|11690.9|11695.5|11689.5|0
1734054300000|2024-12-13 01:45:00|11695.5|11689.5|11694.1|11688.1|11697.6|11691.6|11694.1|11688.1|0
1734054600000|2024-12-13 01:50:00|11694.8|11688.8|11692.7|11686.7|11695.5|11689.5|11692.7|11686.7|0
1734054900000|2024-12-13 01:55:00|11694.1|11688.1|11694.1|11688.1|11694.1|11688.1|11694.1|11688.1|0
1734055200000|2024-12-13 02:00:00|11694|11688|11689.9|11683.9|11694.1|11688.1|11689.8|11683.8|0
1734055500000|2024-12-13 02:05:00|11691.2|11685.2|11688.5|11682.5|11691.9|11685.9|11688.5|11682.5|0
1734055800000|2024-12-13 02:10:00|11688.4|11682.4|11687.8|11681.8|11688.5|11682.5|11685.7|11679.7|0
1734056100000|2024-12-13 02:15:00|11688.5|11682.5|11691.3|11685.3|11691.3|11685.3|11688.5|11682.5|0
1734056400000|2024-12-13 02:20:00|11690.6|11684.6|11694.1|11688.1|11694.1|11688.1|11689.9|11683.9|0
1734056700000|2024-12-13 02:25:00|11693.4|11687.4|11694.1|11688.1|11694.1|11688.1|11691.3|11685.3|0
1734057000000|2024-12-13 02:30:00|11692.7|11686.7|11692.7|11686.7|11694.1|11688.1|11691.3|11685.3|0
1734057300000|2024-12-13 02:35:00|11693.4|11687.4|11689.9|11683.9|11694.1|11688.1|11689.9|11683.9|0
1734057600000|2024-12-13 02:40:00|11690|11684|11689.9|11683.9|11690|11684|11688.5|11682.5|0
1734057900000|2024-12-13 02:45:00|11691.3|11685.3|11689.9|11683.9|11692|11686|11689.9|11683.9|0
1734058200000|2024-12-13 02:50:00|11690.6|11684.6|11691.3|11685.3|11692|11686|11690.6|11684.6|0
1734058500000|2024-12-13 02:55:00|11692|11686|11691.3|11685.3|11692|11686|11691.3|11685.3|0
1734059100000|2024-12-13 03:05:00|11689.9|11683.9|11691.9|11685.9|11692|11686|11689.9|11683.9|0
1734059400000|2024-12-13 03:10:00|11691.3|11685.3|11692.6|11686.6|11692.7|11686.7|11691.3|11685.3|0
1734059700000|2024-12-13 03:15:00|11691.9|11685.9|11692.7|11686.7|11692.7|11686.7|11691.2|11685.2|0
1734060000000|2024-12-13 03:20:00|11691.3|11685.3|11691.2|11685.2|11692.6|11686.6|11691.2|11685.2|0
1734060300000|2024-12-13 03:25:00|11691.9|11685.9|11691.9|11685.9|11692.6|11686.6|11691.2|11685.2|0
1734060600000|2024-12-13 03:30:00|11691.2|11685.2|11691.9|11685.9|11692.6|11686.6|11691.2|11685.2|0
1734060900000|2024-12-13 03:35:00|11691.2|11685.2|11694|11688|11694|11688|11691.2|11685.2|0
1734061200000|2024-12-13 03:40:00|11692.6|11686.6|11691.2|11685.2|11694|11688|11691.2|11685.2|0
1734061500000|2024-12-13 03:45:00|11692.6|11686.6|11691.3|11685.3|11692.6|11686.6|11691.2|11685.2|0
1734061800000|2024-12-13 03:50:00|11691.2|11685.2|11691.2|11685.2|11691.3|11685.3|11691.2|11685.2|0
1734062100000|2024-12-13 03:55:00|11692.6|11686.6|11691.9|11685.9|11692.6|11686.6|11691.2|11685.2|0
1734062400000|2024-12-13 04:00:00|11692.6|11686.6|11692.6|11686.6|11692.6|11686.6|11691.2|11685.2|0
1734062700000|2024-12-13 04:05:00|11693.3|11687.3|11692.6|11686.6|11694|11688|11692.6|11686.6|0
1734063000000|2024-12-13 04:10:00|11691.2|11685.2|11691.2|11685.2|11691.2|11685.2|11691.2|11685.2|0
1734063300000|2024-12-13 04:15:00|11689.8|11683.8|11691.9|11685.9|11692.6|11686.6|11689.8|11683.8|0
1734063600000|2024-12-13 04:20:00|11692.6|11686.6|11695.4|11689.4|11695.4|11689.4|11692.6|11686.6|0
1734063900000|2024-12-13 04:25:00|11694|11688|11694|11688|11694|11688|11694|11688|0
1734064200000|2024-12-13 04:30:00|11695.4|11689.4|11695.4|11689.4|11695.4|11689.4|11694.7|11688.7|0
1734064500000|2024-12-13 04:35:00|11696.1|11690.1|11695.4|11689.4|11696.1|11690.1|11695.4|11689.4|0
1734064800000|2024-12-13 04:40:00|11696.8|11690.8|11695.4|11689.4|11696.8|11690.8|11694.7|11688.7|0
1734065100000|2024-12-13 04:45:00|11696.8|11690.8|11696.1|11690.1|11696.8|11690.8|11695.4|11689.4|0
1734065400000|2024-12-13 04:50:00|11696.8|11690.8|11696.8|11690.8|11696.8|11690.8|11695.4|11689.4|0
1734065700000|2024-12-13 04:55:00|11696.2|11690.2|11696.8|11690.8|11696.8|11690.8|11695.5|11689.5|0
1734066000000|2024-12-13 05:00:00|11695.5|11689.5|11696.8|11690.8|11696.9|11690.9|11695.5|11689.5|0
1734066300000|2024-12-13 05:05:00|11695.5|11689.5|11694.1|11688.1|11695.5|11689.5|11694.1|11688.1|0
1734066600000|2024-12-13 05:10:00|11692.7|11686.7|11691.3|11685.3|11692.7|11686.7|11691.3|11685.3|0
1734066900000|2024-12-13 05:15:00|11690.6|11684.6|11691.3|11685.3|11691.3|11685.3|11689.9|11683.9|0
1734067200000|2024-12-13 05:20:00|11690.6|11684.6|11692.7|11686.7|11692.7|11686.7|11690.6|11684.6|0
1734067500000|2024-12-13 05:25:00|11692|11686|11692|11686|11692.7|11686.7|11691.3|11685.3|0
1734067800000|2024-12-13 05:30:00|11691.3|11685.3|11692|11686|11692|11686|11691.3|11685.3|0
1734068100000|2024-12-13 05:35:00|11691.3|11685.3|11691.3|11685.3|11692.7|11686.7|11691.3|11685.3|0
1734068400000|2024-12-13 05:40:00|11692|11686|11690|11684|11692|11686|11690|11684|0
1734068700000|2024-12-13 05:45:00|11689.9|11683.9|11690|11684|11691.3|11685.3|11689.9|11683.9|0
1734069000000|2024-12-13 05:50:00|11689.9|11683.9|11690|11684|11690|11684|11688.6|11682.6|0
1734069300000|2024-12-13 05:55:00|11688.6|11682.6|11688.6|11682.6|11690|11684|11688.6|11682.6|0
1734069600000|2024-12-13 06:00:00|11690|11684|11692.7|11686.7|11692.7|11686.7|11690|11684|0
1734069900000|2024-12-13 06:05:00|11692.1|11686.1|11691.4|11685.4|11692.8|11686.8|11691.4|11685.4|0
1734070200000|2024-12-13 06:10:00|11690|11684|11690|11684|11690.7|11684.7|11690|11684|0
1734070500000|2024-12-13 06:15:00|11688.6|11682.6|11691.4|11685.4|11691.4|11685.4|11688.6|11682.6|0
1734070800000|2024-12-13 06:20:00|11692.8|11686.8|11692.8|11686.8|11694.1|11688.1|11692.7|11686.7|0
1734071100000|2024-12-13 06:25:00|11692.1|11686.1|11692.8|11686.8|11694.2|11688.2|11692.1|11686.1|0
1734071400000|2024-12-13 06:30:00|11693.4|11687.4|11690|11684|11694.1|11688.1|11690|11684|0
1734071700000|2024-12-13 06:35:00|11689.3|11683.3|11691.4|11685.4|11691.4|11685.4|11688.6|11682.6|0
1734072000000|2024-12-13 06:40:00|11690.7|11684.7|11690.7|11684.7|11691.4|11685.4|11688.7|11682.7|0
1734072300000|2024-12-13 06:45:00|11690|11684|11691.4|11685.4|11691.4|11685.4|11689.4|11683.4|0
1734072600000|2024-12-13 06:50:00|11690.7|11684.7|11691.5|11685.5|11692.9|11686.9|11689.4|11683.4|0
1734072900000|2024-12-13 06:55:00|11692.2|11686.2|11692.9|11686.9|11692.9|11686.9|11691.5|11685.5|0
1734073200000|2024-12-13 07:00:00|11692.8|11686.8|11695.1|11693.1|11697.6|11695.6|11688.1|11686.1|40
1734073500000|2024-12-13 07:05:00|11695.6|11693.6|11699.6|11697.6|11699.6|11697.6|11691.6|11689.6|72
1734073800000|2024-12-13 07:10:00|11700.1|11698.1|11703.6|11701.6|11703.6|11701.6|11698.6|11696.6|22
1734074100000|2024-12-13 07:15:00|11703.1|11701.1|11705.1|11703.1|11705.1|11703.1|11702.1|11700.1|3
1734074400000|2024-12-13 07:20:00|11704.6|11702.6|11706.1|11704.1|11706.1|11704.1|11703.6|11701.6|3
1734074700000|2024-12-13 07:25:00|11706.6|11704.6|11713.1|11711.1|11713.6|11711.6|11706.1|11704.1|11
1734075000000|2024-12-13 07:30:00|11713.6|11711.6|11716.1|11714.1|11720.1|11718.1|11713.6|11711.6|23
1734075300000|2024-12-13 07:35:00|11716.6|11714.6|11716.6|11714.6|11718.6|11716.6|11715.6|11713.6|9
1734075600000|2024-12-13 07:40:00|11717.1|11715.1|11720.1|11718.1|11720.1|11718.1|11713.6|11711.6|29
1734075900000|2024-12-13 07:45:00|11719.6|11717.6|11719.1|11717.1|11720.1|11718.1|11716.1|11714.1|29
1734076200000|2024-12-13 07:50:00|11719.6|11717.6|11720.1|11718.1|11720.1|11718.1|11716.1|11714.1|15
1734076500000|2024-12-13 07:55:00|11719.6|11717.6|11704.1|11702.1|11721.1|11719.1|11704.1|11702.1|141
1734076800000|2024-12-13 08:00:00|11703.1|11701.1|11703.1|11701.1|11716.1|11714.1|11700.1|11698.1|498
1734077100000|2024-12-13 08:05:00|11704.6|11702.6|11702.1|11700.1|11709.6|11707.6|11697.6|11695.6|241
1734077400000|2024-12-13 08:10:00|11701.6|11699.6|11699.6|11697.6|11705.6|11703.6|11696.1|11694.1|206
1734077700000|2024-12-13 08:15:00|11700.1|11698.1|11708.1|11706.1|11712.1|11710.1|11700.1|11698.1|363
1734078000000|2024-12-13 08:20:00|11709.1|11707.1|11706.6|11704.6|11710.1|11708.1|11704.1|11702.1|196
1734078300000|2024-12-13 08:25:00|11707.1|11705.1|11711.1|11709.1|11716.1|11714.1|11707.1|11705.1|316
1734078600000|2024-12-13 08:30:00|11711.6|11709.6|11713.6|11711.6|11718.1|11716.1|11710.6|11708.6|247
1734078900000|2024-12-13 08:35:00|11713.1|11711.1|11709.6|11707.6|11714.6|11712.6|11708.1|11706.1|309
1734079200000|2024-12-13 08:40:00|11710.2|11708.2|11703.7|11701.7|11712.2|11710.2|11699.7|11697.7|265
1734079500000|2024-12-13 08:45:00|11703.2|11701.2|11717.2|11715.2|11717.2|11715.2|11703.2|11701.2|229
1734079800000|2024-12-13 08:50:00|11717.7|11715.7|11721.7|11719.7|11722.2|11720.2|11713.2|11711.2|204
1734080100000|2024-12-13 08:55:00|11722.2|11720.2|11715.2|11713.2|11722.7|11720.7|11713.2|11711.2|6169
1734080400000|2024-12-13 09:00:00|11715.7|11713.7|11712.7|11710.7|11716.2|11714.2|11707.7|11705.7|175
1734080700000|2024-12-13 09:05:00|11713.2|11711.2|11713.7|11711.7|11717.2|11715.2|11712.2|11710.2|181
1734081000000|2024-12-13 09:10:00|11713.2|11711.2|11717.2|11715.2|11722.7|11720.7|11712.7|11710.7|218
1734081300000|2024-12-13 09:15:00|11717.7|11715.7|11710.2|11708.2|11718.2|11716.2|11709.7|11707.7|1106
1734081600000|2024-12-13 09:20:00|11709.7|11707.7|11712.2|11710.2|11714.2|11712.2|11708.2|11706.2|129
1734081900000|2024-12-13 09:25:00|11711.7|11709.7|11710.2|11708.2|11712.2|11710.2|11707.2|11705.2|142
1734082200000|2024-12-13 09:30:00|11709.2|11707.2|11706.7|11704.7|11709.2|11707.2|11699.7|11697.7|3589
1734082500000|2024-12-13 09:35:00|11706.2|11704.2|11704.2|11702.2|11706.7|11704.7|11703.7|11701.7|202
1734082800000|2024-12-13 09:40:00|11704.7|11702.7|11703.7|11701.7|11706.2|11704.2|11702.7|11700.7|225
1734083100000|2024-12-13 09:45:00|11704.2|11702.2|11699.2|11697.2|11704.7|11702.7|11699.2|11697.2|114
1734083400000|2024-12-13 09:50:00|11699.7|11697.7|11701.2|11699.2|11702.2|11700.2|11697.2|11695.2|441
1734083700000|2024-12-13 09:55:00|11700.7|11698.7|11702.2|11700.2|11702.2|11700.2|11698.2|11696.2|114
1734084000000|2024-12-13 10:00:00|11702.7|11700.7|11705.7|11703.7|11707.7|11705.7|11701.2|11699.2|135
1734084300000|2024-12-13 10:05:00|11706.2|11704.2|11708.2|11706.2|11711.7|11709.7|11704.2|11702.2|116
1734084600000|2024-12-13 10:10:00|11706.2|11704.2|11712.7|11710.7|11714.2|11712.2|11703.2|11701.2|118
1734084900000|2024-12-13 10:15:00|11712.2|11710.2|11711.7|11709.7|11715.7|11713.7|11710.7|11708.7|61
1734085200000|2024-12-13 10:20:00|11711.2|11709.2|11707.7|11705.7|11711.7|11709.7|11704.7|11702.7|707
1734085500000|2024-12-13 10:25:00|11707.2|11705.2|11707.2|11705.2|11710.2|11708.2|11705.7|11703.7|1827
1734085800000|2024-12-13 10:30:00|11707.7|11705.7|11706.2|11704.2|11709.2|11707.2|11704.2|11702.2|10610
1734086100000|2024-12-13 10:35:00|11706.7|11704.7|11710.2|11708.2|11710.2|11708.2|11703.7|11701.7|69
1734086400000|2024-12-13 10:40:00|11710.7|11708.7|11715.7|11713.7|11717.2|11715.2|11709.2|11707.2|81
1734086700000|2024-12-13 10:45:00|11716.2|11714.2|11724.2|11722.2|11724.7|11722.7|11716.2|11714.2|91
1734087000000|2024-12-13 10:50:00|11723.7|11721.7|11720.7|11718.7|11728.2|11726.2|11720.2|11718.2|137
1734087300000|2024-12-13 10:55:00|11720.2|11718.2|11722.2|11720.2|11723.7|11721.7|11717.7|11715.7|112
1734087600000|2024-12-13 11:00:00|11723.2|11721.2|11724.2|11722.2|11724.2|11722.2|11720.2|11718.2|131
1734087900000|2024-12-13 11:05:00|11725.2|11723.2|11733.7|11731.7|11734.2|11732.2|11725.2|11723.2|92
1734088200000|2024-12-13 11:10:00|11734.2|11732.2|11735.2|11733.2|11736.7|11734.7|11731.7|11729.7|2509
1734088500000|2024-12-13 11:15:00|11735.7|11733.7|11735.2|11733.2|11739.2|11737.2|11734.2|11732.2|586
1734088800000|2024-12-13 11:20:00|11734.2|11732.2|11734.2|11732.2|11737.2|11735.2|11732.2|11730.2|571
1734089100000|2024-12-13 11:25:00|11734.7|11732.7|11729.2|11727.2|11735.2|11733.2|11728.2|11726.2|54
1734089400000|2024-12-13 11:30:00|11728.7|11726.7|11728.2|11726.2|11730.7|11728.7|11726.2|11724.2|113
1734089700000|2024-12-13 11:35:00|11729.2|11727.2|11727.2|11725.2|11730.7|11728.7|11727.2|11725.2|81
1734090000000|2024-12-13 11:40:00|11727.7|11725.7|11735.2|11733.2|11735.2|11733.2|11724.7|11722.7|91
1734090300000|2024-12-13 11:45:00|11735.7|11733.7|11736.2|11734.2|11737.2|11735.2|11733.7|11731.7|125
1734090600000|2024-12-13 11:50:00|11735.7|11733.7|11728.7|11726.7|11736.2|11734.2|11728.2|11726.2|87
1734090900000|2024-12-13 11:55:00|11728.2|11726.2|11726.2|11724.2|11729.2|11727.2|11725.2|11723.2|48
1734091200000|2024-12-13 12:00:00|11726.7|11724.7|11726.2|11724.2|11728.7|11726.7|11723.7|11721.7|92
1734091500000|2024-12-13 12:05:00|11725.7|11723.7|11723.2|11721.2|11728.7|11726.7|11723.2|11721.2|604
1734091800000|2024-12-13 12:10:00|11722.7|11720.7|11723.2|11721.2|11723.7|11721.7|11719.2|11717.2|82
1734092100000|2024-12-13 12:15:00|11723.7|11721.7|11720.2|11718.2|11724.2|11722.2|11720.2|11718.2|546
1734092400000|2024-12-13 12:20:00|11719.7|11717.7|11720.2|11718.2|11721.2|11719.2|11717.7|11715.7|103
1734092700000|2024-12-13 12:25:00|11719.7|11717.7|11718.7|11716.7|11724.2|11722.2|11718.2|11716.2|89
1734093000000|2024-12-13 12:30:00|11719.2|11717.2|11722.7|11720.7|11724.2|11722.2|11717.7|11715.7|70
1734093300000|2024-12-13 12:35:00|11722.2|11720.2|11718.2|11716.2|11723.7|11721.7|11716.7|11714.7|64
1734093600000|2024-12-13 12:40:00|11718.6|11716.6|11712.1|11710.1|11720.6|11718.6|11710.6|11708.6|318
1734093900000|2024-12-13 12:45:00|11711.6|11709.6|11712.1|11710.1|11713.1|11711.1|11708.1|11706.1|57
1734094200000|2024-12-13 12:50:00|11711.6|11709.6|11717.6|11715.6|11719.6|11717.6|11711.6|11709.6|140
1734094500000|2024-12-13 12:55:00|11718.1|11716.1|11716.6|11714.6|11724.6|11722.6|11716.1|11714.1|388
1734094800000|2024-12-13 13:00:00|11717.1|11715.1|11716.6|11714.6|11721.6|11719.6|11716.6|11714.6|127
1734095100000|2024-12-13 13:05:00|11717.1|11715.1|11712.6|11710.6|11717.6|11715.6|11711.1|11709.1|58
1734095400000|2024-12-13 13:10:00|11712.1|11710.1|11710.1|11708.1|11713.6|11711.6|11706.1|11704.1|102
1734095700000|2024-12-13 13:15:00|11709.6|11707.6|11712.1|11710.1|11712.1|11710.1|11706.1|11704.1|72
1734096000000|2024-12-13 13:20:00|11711.6|11709.6|11713.6|11711.6|11713.6|11711.6|11709.6|11707.6|56
1734096300000|2024-12-13 13:25:00|11713.1|11711.1|11712.6|11710.6|11715.6|11713.6|11711.6|11709.6|67
1734096600000|2024-12-13 13:30:00|11712.1|11710.1|11714.1|11712.1|11715.6|11713.6|11711.1|11709.1|108
1734096900000|2024-12-13 13:35:00|11713.6|11711.6|11717.1|11715.1|11718.1|11716.1|11712.6|11710.6|183
1734097200000|2024-12-13 13:40:00|11717.6|11715.6|11718.6|11716.6|11720.6|11718.6|11716.6|11714.6|640
1734097500000|2024-12-13 13:45:00|11719.6|11717.6|11730.6|11728.6|11731.6|11729.6|11718.6|11716.6|132
1734097800000|2024-12-13 13:50:00|11731.1|11729.1|11731.1|11729.1|11734.1|11732.1|11727.6|11725.6|119
1734098100000|2024-12-13 13:55:00|11730.6|11728.6|11731.6|11729.6|11734.1|11732.1|11730.6|11728.6|290
1734098400000|2024-12-13 14:00:00|11732.6|11730.6|11731.6|11729.6|11733.1|11731.1|11730.1|11728.1|356
1734098700000|2024-12-13 14:05:00|11731.1|11729.1|11730.6|11728.6|11732.6|11730.6|11728.6|11726.6|336
1734099000000|2024-12-13 14:10:00|11731.1|11729.1|11727.6|11725.6|11732.6|11730.6|11724.1|11722.1|326
1734099300000|2024-12-13 14:15:00|11728.1|11726.1|11732.6|11730.6|11736.6|11734.6|11726.6|11724.6|263
1734099600000|2024-12-13 14:20:00|11732.1|11730.1|11731.6|11729.6|11735.1|11733.1|11730.6|11728.6|650
1734099900000|2024-12-13 14:25:00|11732.1|11730.1|11736.6|11734.6|11738.6|11736.6|11730.6|11728.6|1447
1734100200000|2024-12-13 14:30:00|11735.6|11733.6|11731.6|11729.6|11735.6|11733.6|11727.6|11725.6|270
1734100500000|2024-12-13 14:35:00|11731.1|11729.1|11726.1|11724.1|11733.6|11731.6|11725.6|11723.6|232
1734100800000|2024-12-13 14:40:00|11726.6|11724.6|11730.6|11728.6|11732.1|11730.1|11723.6|11721.6|248
1734101100000|2024-12-13 14:45:00|11730.1|11728.1|11726.1|11724.1|11734.6|11732.6|11725.1|11723.1|548
1734101400000|2024-12-13 14:50:00|11726.6|11724.6|11712.6|11710.6|11726.6|11724.6|11711.6|11709.6|294
1734101700000|2024-12-13 14:55:00|11712.1|11710.1|11702.1|11700.1|11715.1|11713.1|11700.1|11698.1|230
1734102000000|2024-12-13 15:00:00|11703.1|11701.1|11698.6|11696.6|11703.6|11701.6|11695.6|11693.6|191
1734102300000|2024-12-13 15:05:00|11699.1|11697.1|11691.6|11689.6|11700.1|11698.1|11689.6|11687.6|520
1734102600000|2024-12-13 15:10:00|11690.6|11688.6|11694.1|11692.1|11698.6|11696.6|11687.1|11685.1|262
1734102900000|2024-12-13 15:15:00|11693.1|11691.1|11687.6|11685.6|11694.1|11692.1|11686.6|11684.6|690
1734103200000|2024-12-13 15:20:00|11688.6|11686.6|11685.6|11683.6|11692.6|11690.6|11684.1|11682.1|266
1734103500000|2024-12-13 15:25:00|11685.1|11683.1|11688.1|11686.1|11692.1|11690.1|11684.1|11682.1|1194
1734103800000|2024-12-13 15:30:00|11687.6|11685.6|11689.6|11687.6|11691.1|11689.1|11686.6|11684.6|154
1734104100000|2024-12-13 15:35:00|11688.6|11686.6|11695.1|11693.1|11699.1|11697.1|11688.6|11686.6|247
1734104400000|2024-12-13 15:40:00|11694.6|11692.6|11684.1|11682.1|11695.1|11693.1|11678.6|11676.6|501
1734104700000|2024-12-13 15:45:00|11683.6|11681.6|11689.1|11687.1|11690.1|11688.1|11679.6|11677.6|225
1734105000000|2024-12-13 15:50:00|11688.6|11686.6|11680.6|11678.6|11689.1|11687.1|11677.1|11675.1|318
1734105300000|2024-12-13 15:55:00|11681.1|11679.1|11680.6|11678.6|11683.1|11681.1|11676.6|11674.6|1629
1734105600000|2024-12-13 16:00:00|11680.1|11678.1|11669.6|11667.6|11681.1|11679.1|11669.6|11667.6|516
1734105900000|2024-12-13 16:05:00|11669.1|11667.1|11681.6|11679.6|11682.6|11680.6|11668.6|11666.6|380
1734106200000|2024-12-13 16:10:00|11681.1|11679.1|11681.6|11679.6|11689.6|11687.6|11680.1|11678.1|413
1734106500000|2024-12-13 16:15:00|11682.1|11680.1|11683.6|11681.6|11688.6|11686.6|11681.6|11679.6|581
1734106800000|2024-12-13 16:20:00|11681.6|11679.6|11687.6|11685.6|11688.1|11686.1|11677.6|11675.6|754
1734107100000|2024-12-13 16:25:00|11688.1|11686.1|11694.1|11692.1|11694.1|11692.1|11682.6|11680.6|1795
1734107400000|2024-12-13 16:30:00|11693.6|11691.6|11698.1|11696.1|11698.1|11696.1|11689.6|11687.6|1131
1734107700000|2024-12-13 16:35:00|11697.6|11695.6|11690.6|11688.6|11702.6|11700.6|11687.6|11685.6|343
1734108000000|2024-12-13 16:40:00|11690.1|11688.1|11688.6|11686.6|11693.6|11691.6|11687.6|11685.6|1275
1734108300000|2024-12-13 16:45:00|11689.1|11687.1|11687.6|11685.6|11689.1|11687.1|11686.6|11684.6|146
1734108600000|2024-12-13 16:50:00|11688.1|11686.1|11688.6|11686.6|11692.1|11690.1|11687.1|11685.1|77
1734108900000|2024-12-13 16:55:00|11690.1|11688.1|11691.6|11689.6|11693.6|11691.6|11687.1|11685.1|79
1734109200000|2024-12-13 17:00:00|11691.1|11689.1|11693.1|11691.1|11696.1|11694.1|11689.6|11687.6|134
1734109500000|2024-12-13 17:05:00|11693.6|11691.6|11689.6|11687.6|11695.1|11693.1|11689.6|11687.6|45
1734109800000|2024-12-13 17:10:00|11690.6|11688.6|11690.6|11688.6|11695.6|11693.6|11690.6|11688.6|51
1734110100000|2024-12-13 17:15:00|11689.6|11687.6|11690.6|11688.6|11691.6|11689.6|11688.6|11686.6|81
1734110400000|2024-12-13 17:20:00|11691.1|11689.1|11692.1|11690.1|11695.1|11693.1|11690.6|11688.6|83
1734110700000|2024-12-13 17:25:00|11691.6|11689.6|11691.1|11689.1|11695.1|11693.1|11690.1|11688.1|100
1734111000000|2024-12-13 17:30:00|11690.6|11688.6|11693.6|11691.6|11695.6|11693.6|11690.6|11688.6|101
1734111300000|2024-12-13 17:35:00|11694.1|11692.1|11688.6|11686.6|11694.6|11692.6|11687.6|11685.6|89
1734111600000|2024-12-13 17:40:00|11688.1|11686.1|11689.6|11687.6|11689.6|11687.6|11685.6|11683.6|121
1734111900000|2024-12-13 17:45:00|11689.1|11687.1|11693.6|11691.6|11693.6|11691.6|11688.1|11686.1|70
1734112200000|2024-12-13 17:50:00|11693.1|11691.1|11697.6|11695.6|11698.1|11696.1|11690.6|11688.6|81
1734112500000|2024-12-13 17:55:00|11697.1|11695.1|11694.6|11692.6|11697.1|11695.1|11693.6|11691.6|54
1734112800000|2024-12-13 18:00:00|11695.1|11693.1|11697.6|11695.6|11699.1|11697.1|11694.6|11692.6|91
1734113100000|2024-12-13 18:05:00|11697.1|11695.1|11701.6|11699.6|11702.6|11700.6|11696.6|11694.6|106
1734113400000|2024-12-13 18:10:00|11701.1|11699.1|11696.6|11694.6|11701.6|11699.6|11696.1|11694.1|45
1734113700000|2024-12-13 18:15:00|11696.1|11694.1|11698.1|11696.1|11699.1|11697.1|11693.1|11691.1|38
1734114000000|2024-12-13 18:20:00|11697.6|11695.6|11699.1|11697.1|11699.1|11697.1|11696.1|11694.1|7
1734114300000|2024-12-13 18:25:00|11698.6|11696.6|11700.6|11698.6|11702.1|11700.1|11695.1|11693.1|6
1734114600000|2024-12-13 18:30:00|11700.1|11698.1|11699.6|11697.6|11701.1|11699.1|11696.1|11694.1|6
1734114900000|2024-12-13 18:35:00|11699.1|11697.1|11699.1|11697.1|11700.1|11698.1|11698.1|11696.1|18
1734115200000|2024-12-13 18:40:00|11700.1|11698.1|11698.6|11696.6|11700.1|11698.1|11697.1|11695.1|1798
1734115500000|2024-12-13 18:45:00|11699.1|11697.1|11701.1|11699.1|11703.6|11701.6|11699.1|11697.1|14
1734115800000|2024-12-13 18:50:00|11700.6|11698.6|11696.1|11694.1|11701.1|11699.1|11695.6|11693.6|19
1734116100000|2024-12-13 18:55:00|11696.6|11694.6|11693.6|11691.6|11696.6|11694.6|11692.1|11690.1|18
1734116400000|2024-12-13 19:00:00|11694.1|11692.1|11695.6|11693.6|11698.1|11696.1|11693.1|11691.1|20
1734116700000|2024-12-13 19:05:00|11696.1|11694.1|11701.6|11699.6|11702.1|11700.1|11695.6|11693.6|17
1734117000000|2024-12-13 19:10:00|11701.1|11699.1|11694.6|11692.6|11701.1|11699.1|11694.6|11692.6|11
1734117300000|2024-12-13 19:15:00|11695.1|11693.1|11695.1|11693.1|11698.1|11696.1|11694.6|11692.6|7
1734117600000|2024-12-13 19:20:00|11695.6|11693.6|11696.1|11694.1|11696.1|11694.1|11694.1|11692.1|22
1734117900000|2024-12-13 19:25:00|11695.6|11693.6|11693.6|11691.6|11696.6|11694.6|11693.1|11691.1|16
1734118200000|2024-12-13 19:30:00|11694.1|11692.1|11696.1|11694.1|11697.1|11695.1|11694.1|11692.1|13
1734118500000|2024-12-13 19:35:00|11695.6|11693.6|11698.6|11696.6|11698.6|11696.6|11695.1|11693.1|18
1734118800000|2024-12-13 19:40:00|11699.1|11697.1|11699.6|11697.6|11701.1|11699.1|11698.1|11696.1|16
1734119100000|2024-12-13 19:45:00|11700.1|11698.1|11697.6|11695.6|11701.6|11699.6|11696.6|11694.6|11
1734119400000|2024-12-13 19:50:00|11697.1|11695.1|11697.1|11695.1|11699.1|11697.1|11695.1|11693.1|13
1734119700000|2024-12-13 19:55:00|11696.6|11694.6|11697.1|11695.1|11697.1|11695.1|11693.6|11691.6|5
1734120000000|2024-12-13 20:00:00|11698.1|11696.1|11699.1|11697.1|11700.1|11698.1|11696.1|11694.1|4
1734120300000|2024-12-13 20:05:00|11698.6|11696.6|11696.1|11694.1|11699.1|11697.1|11695.1|11693.1|3
1734120600000|2024-12-13 20:10:00|11696.6|11694.6|11697.6|11695.6|11699.6|11697.6|11696.1|11694.1|15
1734120900000|2024-12-13 20:15:00|11697.1|11695.1|11698.1|11696.1|11699.1|11697.1|11696.6|11694.6|79
1734121200000|2024-12-13 20:20:00|11697.6|11695.6|11698.6|11696.6|11699.1|11697.1|11694.1|11692.1|11
1734121500000|2024-12-13 20:25:00|11698.1|11696.1|11697.6|11695.6|11699.1|11697.1|11696.1|11694.1|5
1734121800000|2024-12-13 20:30:00|11697.1|11695.1|11697.1|11695.1|11697.6|11695.6|11695.1|11693.1|19
1734122100000|2024-12-13 20:35:00|11696.6|11694.6|11700.1|11698.1|11700.6|11698.6|11695.1|11693.1|14
1734122400000|2024-12-13 20:40:00|11699.6|11697.6|11696.6|11694.6|11700.1|11698.1|11694.1|11692.1|45
1734122700000|2024-12-13 20:45:00|11697.1|11695.1|11696.6|11694.6|11700.1|11698.1|11696.1|11694.1|3
1734123000000|2024-12-13 20:50:00|11697.1|11695.1|11691.1|11689.1|11699.1|11697.1|11691.1|11689.1|21
1734123300000|2024-12-13 20:55:00|11691.6|11689.6|11697.6|11691.6|11698.6|11696.6|11691.1|11689.1|58
1734123600000|2024-12-13 21:00:00|11698.2|11692.2|11693.2|11687.2|11698.4|11692.4|11692.9|11686.9|0
1734123900000|2024-12-13 21:05:00|11693.5|11687.5|11693.8|11687.8|11694.3|11688.3|11692.9|11686.9|0
1734124200000|2024-12-13 21:10:00|11693.9|11687.9|11691.8|11685.8|11694.3|11688.3|11691.8|11685.8|0
1734124500000|2024-12-13 21:15:00|11692.1|11686.1|11691|11685|11692.4|11686.4|11690.7|11684.7|0
1734124800000|2024-12-13 21:20:00|11690.9|11684.9|11689.8|11683.8|11692.1|11686.1|11689.8|11683.8|0
1734125100000|2024-12-13 21:25:00|11690.1|11684.1|11688.6|11682.6|11690.1|11684.1|11688.3|11682.3|0
1734125400000|2024-12-13 21:30:00|11688.8|11682.8|11689.1|11683.1|11689.5|11683.5|11688.3|11682.3|0
1734125700000|2024-12-13 21:35:00|11688.8|11682.8|11690.4|11684.4|11691|11685|11688.3|11682.3|0
1734126000000|2024-12-13 21:40:00|11690.5|11684.5|11690.7|11684.7|11691.2|11685.2|11690.4|11684.4|0
1734126300000|2024-12-13 21:45:00|11691|11685|11691.2|11685.2|11692.1|11686.1|11691|11685|0
1734126600000|2024-12-13 21:50:00|11691.3|11685.3|11692.9|11686.9|11692.9|11686.9|11691.3|11685.3|0
1734126900000|2024-12-13 21:55:00|11693.2|11687.2|11692.9|11686.9|11693.4|11687.4|11692.4|11686.4|0
1734303600000|2024-12-15 23:00:00|11696.8|11690.8|11696.4|11690.4|11697.6|11691.6|11694.8|11688.8|0
1734303900000|2024-12-15 23:05:00|11696.5|11690.5|11700.8|11694.8|11701.7|11695.7|11696.5|11690.5|0
1734304200000|2024-12-15 23:10:00|11701.1|11695.1|11698.1|11692.1|11701.4|11695.4|11697.6|11691.6|0
1734304500000|2024-12-15 23:15:00|11697.9|11691.9|11698.1|11692.1|11698.4|11692.4|11697.3|11691.3|0
1734304800000|2024-12-15 23:20:00|11698.2|11692.2|11702.7|11696.7|11702.8|11696.8|11698.2|11692.2|0
1734305100000|2024-12-15 23:25:00|11702.5|11696.5|11702.8|11696.8|11703.7|11697.7|11702.3|11696.3|0
1734305400000|2024-12-15 23:30:00|11703.1|11697.1|11703.6|11697.6|11704.2|11698.2|11702.5|11696.5|0
1734305700000|2024-12-15 23:35:00|11703.3|11697.3|11704.5|11698.5|11704.7|11698.7|11703.3|11697.3|0
1734306000000|2024-12-15 23:40:00|11704.7|11698.7|11704.2|11698.2|11704.7|11698.7|11704|11698|0
1734306300000|2024-12-15 23:45:00|11704.3|11698.3|11704.5|11698.5|11705|11699|11703.9|11697.9|0
1734306600000|2024-12-15 23:50:00|11704.7|11698.7|11703.6|11697.6|11704.9|11698.9|11703.2|11697.2|0
1734306900000|2024-12-15 23:55:00|11703.5|11697.5|11703|11697|11703.6|11697.6|11701.9|11695.9|0
1734307200000|2024-12-16 00:00:00|11703.3|11697.3|11703.6|11697.6|11705|11699|11702.8|11696.8|0
1734307500000|2024-12-16 00:05:00|11703.3|11697.3|11705|11699|11705.3|11699.3|11703|11697|0
1734307800000|2024-12-16 00:10:00|11705.3|11699.3|11699.3|11693.3|11705.3|11699.3|11699.1|11693.1|0
1734308100000|2024-12-16 00:15:00|11699.1|11693.1|11705.1|11699.1|11705.1|11699.1|11698.3|11692.3|0
1734308400000|2024-12-16 00:20:00|11706.5|11700.5|11707.9|11701.9|11707.9|11701.9|11705.1|11699.1|0
1734308700000|2024-12-16 00:25:00|11709.3|11703.3|11711.3|11705.3|11711.3|11705.3|11707.9|11701.9|0
1734309000000|2024-12-16 00:30:00|11712|11706|11709.2|11703.2|11712|11706|11709.2|11703.2|0
1734309300000|2024-12-16 00:35:00|11709.3|11703.3|11710.6|11704.6|11713.4|11707.4|11709.2|11703.2|0
1734309600000|2024-12-16 00:40:00|11709.9|11703.9|11707.2|11701.2|11710|11704|11706.5|11700.5|0
1734309900000|2024-12-16 00:45:00|11707.9|11701.9|11707.9|11701.9|11709.3|11703.3|11707.9|11701.9|0
1734310200000|2024-12-16 00:50:00|11707.2|11701.2|11707.9|11701.9|11707.9|11701.9|11706.5|11700.5|0
1734310500000|2024-12-16 00:55:00|11706.6|11700.6|11705.2|11699.2|11706.6|11700.6|11705.2|11699.2|0
1734310800000|2024-12-16 01:00:00|11705.1|11699.1|11706.6|11700.6|11707.9|11701.9|11705.1|11699.1|0
1734311100000|2024-12-16 01:05:00|11705.9|11699.9|11703.8|11697.8|11705.9|11699.9|11703.1|11697.1|0
1734311400000|2024-12-16 01:10:00|11705.2|11699.2|11703.1|11697.1|11705.2|11699.2|11702.4|11696.4|0
1734311700000|2024-12-16 01:15:00|11702.4|11696.4|11701|11695|11703.8|11697.8|11701|11695|0
1734312000000|2024-12-16 01:20:00|11701.7|11695.7|11701|11695|11701.7|11695.7|11701|11695|0
1734312300000|2024-12-16 01:25:00|11701.1|11695.1|11701.1|11695.1|11702.4|11696.4|11701.1|11695.1|0
1734312600000|2024-12-16 01:30:00|11702.4|11696.4|11703.8|11697.8|11703.8|11697.8|11701.1|11695.1|0
1734312900000|2024-12-16 01:35:00|11702.4|11696.4|11701|11695|11702.4|11696.4|11699.6|11693.6|0
1734313200000|2024-12-16 01:40:00|11701.1|11695.1|11699.7|11693.7|11701.1|11695.1|11699.7|11693.7|0
1734313500000|2024-12-16 01:45:00|11698.3|11692.3|11698.3|11692.3|11698.3|11692.3|11698.3|11692.3|0
1734313800000|2024-12-16 01:50:00|11699.7|11693.7|11699.7|11693.7|11699.7|11693.7|11698.3|11692.3|0
1734314100000|2024-12-16 01:55:00|11701.1|11695.1|11702.5|11696.5|11702.5|11696.5|11701.1|11695.1|0
1734314400000|2024-12-16 02:00:00|11701.1|11695.1|11701.1|11695.1|11701.1|11695.1|11699.7|11693.7|0
1734314700000|2024-12-16 02:05:00|11699.8|11693.8|11701.1|11695.1|11701.1|11695.1|11699.8|11693.8|0
1734315000000|2024-12-16 02:10:00|11701.2|11695.2|11702.5|11696.5|11702.5|11696.5|11701.2|11695.2|0
1734315300000|2024-12-16 02:15:00|11701.2|11695.2|11699.8|11693.8|11701.2|11695.2|11699.8|11693.8|0
1734315600000|2024-12-16 02:20:00|11701.2|11695.2|11699.8|11693.8|11701.2|11695.2|11699.8|11693.8|0
1734315900000|2024-12-16 02:25:00|11699.1|11693.1|11697.7|11691.7|11699.8|11693.8|11697.1|11691.1|0
1734316200000|2024-12-16 02:30:00|11697.1|11691.1|11698.4|11692.4|11698.5|11692.5|11697.1|11691.1|0
1734316500000|2024-12-16 02:35:00|11698.5|11692.5|11697.1|11691.1|11699.8|11693.8|11697.1|11691.1|0
1734316800000|2024-12-16 02:40:00|11698.4|11692.4|11698.5|11692.5|11698.5|11692.5|11698.4|11692.4|0
1734317100000|2024-12-16 02:45:00|11698.4|11692.4|11697.8|11691.8|11698.5|11692.5|11697.1|11691.1|0
1734317400000|2024-12-16 02:50:00|11697.1|11691.1|11699.8|11693.8|11699.8|11693.8|11697.1|11691.1|0
1734317700000|2024-12-16 02:55:00|11698.5|11692.5|11697.1|11691.1|11698.5|11692.5|11696.4|11690.4|0
1734318000000|2024-12-16 03:00:00|11697|11691|11695.7|11689.7|11697.1|11691.1|11695.7|11689.7|0
1734318300000|2024-12-16 03:05:00|11696.4|11690.4|11697.1|11691.1|11697.1|11691.1|11696.4|11690.4|0
1734318600000|2024-12-16 03:10:00|11697|11691|11695.7|11689.7|11697|11691|11695.7|11689.7|0
1734318900000|2024-12-16 03:15:00|11697.1|11691.1|11697|11691|11697.1|11691.1|11697|11691|0
1734319200000|2024-12-16 03:20:00|11695.7|11689.7|11695.7|11689.7|11697.1|11691.1|11695.7|11689.7|0
1734319500000|2024-12-16 03:25:00|11694.3|11688.3|11695.7|11689.7|11696.4|11690.4|11694.3|11688.3|0
1734320100000|2024-12-16 03:35:00|11697.1|11691.1|11697.1|11691.1|11697.1|11691.1|11697.1|11691.1|0
1734320400000|2024-12-16 03:40:00|11695.7|11689.7|11694.3|11688.3|11695.7|11689.7|11694.3|11688.3|0
1734321000000|2024-12-16 03:50:00|11694.2|11688.2|11691.5|11685.5|11694.3|11688.3|11691.5|11685.5|0
1734321300000|2024-12-16 03:55:00|11692.9|11686.9|11692.9|11686.9|11692.9|11686.9|11692.9|11686.9|0
1734321600000|2024-12-16 04:00:00|11691.5|11685.5|11692.9|11686.9|11692.9|11686.9|11691.5|11685.5|0
1734321900000|2024-12-16 04:05:00|11692.2|11686.2|11691.5|11685.5|11692.2|11686.2|11690.9|11684.9|0
1734322200000|2024-12-16 04:10:00|11692.9|11686.9|11691.6|11685.6|11692.9|11686.9|11691.5|11685.5|0
1734322500000|2024-12-16 04:15:00|11692.9|11686.9|11691.6|11685.6|11692.9|11686.9|11691.5|11685.5|0
1734322800000|2024-12-16 04:20:00|11691.5|11685.5|11692.9|11686.9|11692.9|11686.9|11691.5|11685.5|0
1734323100000|2024-12-16 04:25:00|11691.6|11685.6|11691.6|11685.6|11691.6|11685.6|11691.5|11685.5|0
1734323400000|2024-12-16 04:30:00|11691.5|11685.5|11692.9|11686.9|11692.9|11686.9|11691.5|11685.5|0
1734323700000|2024-12-16 04:35:00|11694.3|11688.3|11692.2|11686.2|11694.3|11688.3|11692.2|11686.2|0
1734324000000|2024-12-16 04:40:00|11691.5|11685.5|11694.3|11688.3|11694.3|11688.3|11691.5|11685.5|0
1734324300000|2024-12-16 04:45:00|11692.9|11686.9|11691.5|11685.5|11692.9|11686.9|11691.5|11685.5|0
1734324600000|2024-12-16 04:50:00|11690.1|11684.1|11690.1|11684.1|11690.1|11684.1|11688.8|11682.8|0
1734325200000|2024-12-16 05:00:00|11688.7|11682.7|11686|11680|11690.1|11684.1|11686|11680|0
1734325500000|2024-12-16 05:05:00|11687.4|11681.4|11688.8|11682.8|11688.8|11682.8|11686|11680|0
1734325800000|2024-12-16 05:10:00|11688.1|11682.1|11688.8|11682.8|11688.8|11682.8|11688.1|11682.1|0
1734326100000|2024-12-16 05:15:00|11687.4|11681.4|11687.4|11681.4|11688.1|11682.1|11687.4|11681.4|0
1734326400000|2024-12-16 05:20:00|11688.1|11682.1|11686|11680|11688.1|11682.1|11686|11680|0
1734326700000|2024-12-16 05:25:00|11686.7|11680.7|11685.3|11679.3|11687.4|11681.4|11683.2|11677.2|0
1734327000000|2024-12-16 05:30:00|11686|11680|11686.7|11680.7|11687.4|11681.4|11684.6|11678.6|0
1734327300000|2024-12-16 05:35:00|11686|11680|11687.4|11681.4|11687.4|11681.4|11686|11680|0
1734327600000|2024-12-16 05:40:00|11687.3|11681.3|11686.6|11680.6|11687.4|11681.4|11685.9|11679.9|0
1734327900000|2024-12-16 05:45:00|11686|11680|11686|11680|11687.3|11681.3|11686|11680|0
1734328200000|2024-12-16 05:50:00|11687.3|11681.3|11687.4|11681.4|11687.4|11681.4|11686|11680|0
1734328500000|2024-12-16 05:55:00|11686.7|11680.7|11687.3|11681.3|11687.3|11681.3|11684.6|11678.6|0
1734328800000|2024-12-16 06:00:00|11686|11680|11687.3|11681.3|11688.7|11682.7|11686|11680|0
1734329100000|2024-12-16 06:05:00|11688.7|11682.7|11684.7|11678.7|11688.8|11682.8|11683.3|11677.3|0
1734329400000|2024-12-16 06:10:00|11686.1|11680.1|11687.5|11681.5|11687.5|11681.5|11685.4|11679.4|0
1734329700000|2024-12-16 06:15:00|11686.1|11680.1|11687.5|11681.5|11687.5|11681.5|11686.1|11680.1|0
1734330000000|2024-12-16 06:20:00|11688.2|11682.2|11684.8|11678.8|11688.9|11682.9|11684.7|11678.7|0
1734330300000|2024-12-16 06:25:00|11686.1|11680.1|11687.5|11681.5|11687.5|11681.5|11686.1|11680.1|0
1734330600000|2024-12-16 06:30:00|11688.9|11682.9|11687.6|11681.6|11688.9|11682.9|11686.2|11680.2|0
1734330900000|2024-12-16 06:35:00|11687.5|11681.5|11686.2|11680.2|11687.6|11681.6|11686.1|11680.1|0
1734331200000|2024-12-16 06:40:00|11684.8|11678.8|11684.8|11678.8|11686.2|11680.2|11684.8|11678.8|0
1734331500000|2024-12-16 06:45:00|11685.5|11679.5|11686.2|11680.2|11686.9|11680.9|11684.8|11678.8|0
1734331800000|2024-12-16 06:50:00|11687.6|11681.6|11688.3|11682.3|11688.3|11682.3|11687.6|11681.6|0
1734332100000|2024-12-16 06:55:00|11687.6|11681.6|11688.3|11682.3|11688.9|11682.9|11686.2|11680.2|0
1734332400000|2024-12-16 07:00:00|11688.9|11682.9|11668.4|11666.4|11689|11683|11667.9|11665.9|110
1734332700000|2024-12-16 07:05:00|11668.9|11666.9|11656.9|11654.9|11668.9|11666.9|11656.4|11654.4|115
1734333000000|2024-12-16 07:10:00|11657.9|11655.9|11664.4|11662.4|11664.9|11662.9|11657.9|11655.9|60
1734333300000|2024-12-16 07:15:00|11663.9|11661.9|11661.4|11659.4|11664.4|11662.4|11657.4|11655.4|51
1734333600000|2024-12-16 07:20:00|11660.9|11658.9|11659.4|11657.4|11663.4|11661.4|11659.4|11657.4|34
1734333900000|2024-12-16 07:25:00|11659.9|11657.9|11664.4|11662.4|11669.4|11667.4|11659.4|11657.4|50
1734334200000|2024-12-16 07:30:00|11663.9|11661.9|11665.9|11663.9|11669.4|11667.4|11663.9|11661.9|13
1734334500000|2024-12-16 07:35:00|11666.4|11664.4|11669.9|11667.9|11670.4|11668.4|11664.9|11662.9|78
1734334800000|2024-12-16 07:40:00|11669.4|11667.4|11665.9|11663.9|11669.4|11667.4|11664.4|11662.4|3
1734335100000|2024-12-16 07:45:00|11665.4|11663.4|11676.9|11674.9|11676.9|11674.9|11665.4|11663.4|136
1734335400000|2024-12-16 07:50:00|11676.4|11674.4|11673.4|11671.4|11676.9|11674.9|11672.9|11670.9|2891
1734335700000|2024-12-16 07:55:00|11673.9|11671.9|11679.4|11677.4|11686.4|11684.4|11673.4|11671.4|77
1734336000000|2024-12-16 08:00:00|11681.9|11679.9|11683.4|11681.4|11693.9|11691.9|11677.4|11675.4|426
1734336300000|2024-12-16 08:05:00|11682.4|11680.4|11697.9|11695.9|11702.4|11700.4|11677.9|11675.9|242
1734336600000|2024-12-16 08:10:00|11698.4|11696.4|11690.9|11688.9|11701.9|11699.9|11690.9|11688.9|551
1734336900000|2024-12-16 08:15:00|11694.9|11692.9|11684.9|11682.9|11694.9|11692.9|11681.9|11679.9|254
1734337200000|2024-12-16 08:20:00|11685.4|11683.4|11685.9|11683.9|11689.9|11687.9|11683.4|11681.4|204
1734337500000|2024-12-16 08:25:00|11685.4|11683.4|11674.9|11672.9|11685.4|11683.4|11673.9|11671.9|1610
1734337800000|2024-12-16 08:30:00|11675.4|11673.4|11680.4|11678.4|11682.9|11680.9|11671.4|11669.4|141
1734338100000|2024-12-16 08:35:00|11679.4|11677.4|11680.4|11678.4|11684.9|11682.9|11675.4|11673.4|183
1734338400000|2024-12-16 08:40:00|11680.2|11678.2|11672.2|11670.2|11680.2|11678.2|11665.7|11663.7|2866
1734338700000|2024-12-16 08:45:00|11671.7|11669.7|11658.2|11656.2|11675.2|11673.2|11657.2|11655.2|1843
1734339000000|2024-12-16 08:50:00|11658.7|11656.7|11662.2|11660.2|11662.7|11660.7|11656.2|11654.2|656
1734339300000|2024-12-16 08:55:00|11663.2|11661.2|11663.2|11661.2|11666.2|11664.2|11659.7|11657.7|589
1734339600000|2024-12-16 09:00:00|11663.7|11661.7|11650.7|11648.7|11664.7|11662.7|11650.2|11648.2|320
1734339900000|2024-12-16 09:05:00|11650.2|11648.2|11659.7|11657.7|11662.7|11660.7|11649.7|11647.7|305
1734340200000|2024-12-16 09:10:00|11659.2|11657.2|11654.2|11652.2|11661.7|11659.7|11653.2|11651.2|282
1734340500000|2024-12-16 09:15:00|11653.7|11651.7|11649.2|11647.2|11654.7|11652.7|11648.7|11646.7|302
1734340800000|2024-12-16 09:20:00|11648.7|11646.7|11649.7|11647.7|11649.7|11647.7|11643.7|11641.7|3448
1734341100000|2024-12-16 09:25:00|11648.7|11646.7|11658.2|11656.2|11659.7|11657.7|11648.7|11646.7|382
1734341400000|2024-12-16 09:30:00|11658.7|11656.7|11664.2|11662.2|11665.2|11663.2|11656.2|11654.2|4560
1734341700000|2024-12-16 09:35:00|11663.7|11661.7|11668.2|11666.2|11669.2|11667.2|11659.2|11657.2|88
1734342000000|2024-12-16 09:40:00|11667.7|11665.7|11667.2|11665.2|11669.7|11667.7|11664.2|11662.2|322
1734342300000|2024-12-16 09:45:00|11666.7|11664.7|11669.2|11667.2|11672.2|11670.2|11666.7|11664.7|122
1734342600000|2024-12-16 09:50:00|11669.7|11667.7|11669.2|11667.2|11672.7|11670.7|11668.2|11666.2|126
1734342900000|2024-12-16 09:55:00|11668.7|11666.7|11666.7|11664.7|11670.2|11668.2|11664.7|11662.7|113
1734343200000|2024-12-16 10:00:00|11666.2|11664.2|11668.7|11666.7|11670.7|11668.7|11664.7|11662.7|157
1734343500000|2024-12-16 10:05:00|11668.2|11666.2|11659.7|11657.7|11668.7|11666.7|11659.7|11657.7|641
1734343800000|2024-12-16 10:10:00|11660.2|11658.2|11660.7|11658.7|11664.2|11662.2|11658.2|11656.2|279
1734344100000|2024-12-16 10:15:00|11660.2|11658.2|11658.7|11656.7|11661.7|11659.7|11655.7|11653.7|583
1734344400000|2024-12-16 10:20:00|11658.2|11656.2|11653.7|11651.7|11658.2|11656.2|11647.7|11645.7|853
1734344700000|2024-12-16 10:25:00|11653.2|11651.2|11658.7|11656.7|11658.7|11656.7|11647.7|11645.7|206
1734345000000|2024-12-16 10:30:00|11658.2|11656.2|11662.7|11660.7|11665.2|11663.2|11658.2|11656.2|240
1734345300000|2024-12-16 10:35:00|11663.2|11661.2|11661.7|11659.7|11666.7|11664.7|11661.7|11659.7|3516
1734345600000|2024-12-16 10:40:00|11661.2|11659.2|11664.7|11662.7|11666.7|11664.7|11661.2|11659.2|85
1734345900000|2024-12-16 10:45:00|11664.2|11662.2|11669.2|11667.2|11671.7|11669.7|11663.7|11661.7|149
1734346200000|2024-12-16 10:50:00|11669.7|11667.7|11674.7|11672.7|11676.2|11674.2|11669.7|11667.7|878
1734346500000|2024-12-16 10:55:00|11674.2|11672.2|11671.7|11669.7|11676.7|11674.7|11669.7|11667.7|7386
1734346800000|2024-12-16 11:00:00|11671.2|11669.2|11667.7|11665.7|11673.2|11671.2|11666.2|11664.2|1361
1734347100000|2024-12-16 11:05:00|11668.2|11666.2|11665.7|11663.7|11670.7|11668.7|11665.7|11663.7|113
1734347400000|2024-12-16 11:10:00|11666.2|11664.2|11658.7|11656.7|11668.7|11666.7|11658.2|11656.2|344
1734347700000|2024-12-16 11:15:00|11659.2|11657.2|11655.7|11653.7|11660.2|11658.2|11650.7|11648.7|151
1734348000000|2024-12-16 11:20:00|11656.2|11654.2|11658.7|11656.7|11661.2|11659.2|11655.7|11653.7|106
1734348300000|2024-12-16 11:25:00|11658.2|11656.2|11656.7|11654.7|11658.7|11656.7|11653.7|11651.7|123
1734348600000|2024-12-16 11:30:00|11657.7|11655.7|11655.7|11653.7|11660.7|11658.7|11655.7|11653.7|136
1734348900000|2024-12-16 11:35:00|11656.2|11654.2|11660.7|11658.7|11660.7|11658.7|11655.7|11653.7|113
1734349200000|2024-12-16 11:40:00|11660.2|11658.2|11663.7|11661.7|11668.2|11666.2|11657.7|11655.7|149
1734349500000|2024-12-16 11:45:00|11662.7|11660.7|11665.7|11663.7|11669.2|11667.2|11662.7|11660.7|148
1734349800000|2024-12-16 11:50:00|11665.2|11663.2|11663.2|11661.2|11667.2|11665.2|11662.7|11660.7|163
1734350100000|2024-12-16 11:55:00|11662.7|11660.7|11657.7|11655.7|11664.2|11662.2|11656.7|11654.7|167
1734350400000|2024-12-16 12:00:00|11659.2|11657.2|11658.2|11656.2|11663.2|11661.2|11656.7|11654.7|94
1734350700000|2024-12-16 12:05:00|11657.7|11655.7|11655.7|11653.7|11658.7|11656.7|11652.7|11650.7|78
1734351000000|2024-12-16 12:10:00|11655.2|11653.2|11659.7|11657.7|11661.2|11659.2|11654.7|11652.7|154
1734351300000|2024-12-16 12:15:00|11660.2|11658.2|11663.7|11661.7|11666.2|11664.2|11659.7|11657.7|1172
1734351600000|2024-12-16 12:20:00|11663.2|11661.2|11663.2|11661.2|11664.7|11662.7|11661.2|11659.2|65
1734351900000|2024-12-16 12:25:00|11662.7|11660.7|11657.2|11655.2|11663.2|11661.2|11655.2|11653.2|114
1734352200000|2024-12-16 12:30:00|11656.7|11654.7|11660.7|11658.7|11660.7|11658.7|11654.2|11652.2|91
1734352500000|2024-12-16 12:35:00|11659.7|11657.7|11655.2|11653.2|11660.7|11658.7|11655.2|11653.2|333
1734352800000|2024-12-16 12:40:00|11655.8|11653.8|11660.3|11658.3|11663.3|11661.3|11655.8|11653.8|552
1734353100000|2024-12-16 12:45:00|11661.3|11659.3|11654.3|11652.3|11661.3|11659.3|11653.3|11651.3|104
1734353400000|2024-12-16 12:50:00|11653.8|11651.8|11653.3|11651.3|11658.8|11656.8|11652.8|11650.8|281
1734353700000|2024-12-16 12:55:00|11654.3|11652.3|11651.3|11649.3|11655.3|11653.3|11650.3|11648.3|117
1734354000000|2024-12-16 13:00:00|11651.8|11649.8|11656.3|11654.3|11657.3|11655.3|11648.3|11646.3|122
1734354300000|2024-12-16 13:05:00|11656.8|11654.8|11658.8|11656.8|11659.8|11657.8|11655.3|11653.3|291
1734354600000|2024-12-16 13:10:00|11659.3|11657.3|11660.3|11658.3|11664.3|11662.3|11657.3|11655.3|299
1734354900000|2024-12-16 13:15:00|11659.8|11657.8|11660.3|11658.3|11666.8|11664.8|11658.8|11656.8|741
1734355200000|2024-12-16 13:20:00|11659.8|11657.8|11655.3|11653.3|11660.8|11658.8|11653.8|11651.8|1164
1734355500000|2024-12-16 13:25:00|11654.8|11652.8|11655.8|11653.8|11658.8|11656.8|11653.8|11651.8|343
1734355800000|2024-12-16 13:30:00|11656.3|11654.3|11653.3|11651.3|11657.3|11655.3|11652.3|11650.3|192
1734356100000|2024-12-16 13:35:00|11652.8|11650.8|11656.3|11654.3|11656.3|11654.3|11649.3|11647.3|302
1734356400000|2024-12-16 13:40:00|11655.8|11653.8|11658.3|11656.3|11658.3|11656.3|11652.8|11650.8|407
1734356700000|2024-12-16 13:45:00|11657.8|11655.8|11651.8|11649.8|11659.3|11657.3|11651.3|11649.3|448
1734357000000|2024-12-16 13:50:00|11651.3|11649.3|11655.8|11653.8|11657.3|11655.3|11649.8|11647.8|269
1734357300000|2024-12-16 13:55:00|11655.3|11653.3|11660.3|11658.3|11662.3|11660.3|11655.3|11653.3|784
1734357600000|2024-12-16 14:00:00|11659.3|11657.3|11658.3|11656.3|11659.8|11657.8|11655.3|11653.3|1200
1734357900000|2024-12-16 14:05:00|11657.8|11655.8|11657.3|11655.3|11660.8|11658.8|11657.3|11655.3|991
1734358200000|2024-12-16 14:10:00|11655.3|11653.3|11656.3|11654.3|11658.3|11656.3|11653.3|11651.3|207
1734358500000|2024-12-16 14:15:00|11656.8|11654.8|11663.8|11661.8|11664.3|11662.3|11655.8|11653.8|232
1734358800000|2024-12-16 14:20:00|11663.3|11661.3|11661.3|11659.3|11667.3|11665.3|11660.3|11658.3|296
1734359100000|2024-12-16 14:25:00|11660.8|11658.8|11661.3|11659.3|11664.3|11662.3|11658.3|11656.3|283
1734359400000|2024-12-16 14:30:00|11661.8|11659.8|11662.3|11660.3|11666.8|11664.8|11658.8|11656.8|337
1734359700000|2024-12-16 14:35:00|11661.8|11659.8|11677.3|11675.3|11679.8|11677.8|11659.8|11657.8|2092
1734360000000|2024-12-16 14:40:00|11677.8|11675.8|11673.8|11671.8|11680.3|11678.3|11672.3|11670.3|250
1734360300000|2024-12-16 14:45:00|11674.3|11672.3|11681.3|11679.3|11685.8|11683.8|11674.3|11672.3|480
1734360600000|2024-12-16 14:50:00|11681.8|11679.8|11679.8|11677.8|11682.3|11680.3|11677.3|11675.3|440
1734360900000|2024-12-16 14:55:00|11679.3|11677.3|11678.3|11676.3|11679.8|11677.8|11674.8|11672.8|470
1734361200000|2024-12-16 15:00:00|11680.3|11678.3|11691.8|11689.8|11692.3|11690.3|11678.3|11676.3|304
1734361500000|2024-12-16 15:05:00|11691.3|11689.3|11689.3|11687.3|11696.8|11694.8|11687.3|11685.3|662
1734361800000|2024-12-16 15:10:00|11689.1|11687.1|11682.1|11680.1|11690.6|11688.6|11679.6|11677.6|580
1734362100000|2024-12-16 15:15:00|11682.6|11680.6|11690.1|11688.1|11690.6|11688.6|11682.1|11680.1|510
1734362400000|2024-12-16 15:20:00|11690.6|11688.6|11690.6|11688.6|11691.1|11689.1|11685.1|11683.1|583
1734362700000|2024-12-16 15:25:00|11691.1|11689.1|11691.1|11689.1|11695.1|11693.1|11689.1|11687.1|3595
1734363000000|2024-12-16 15:30:00|11690.6|11688.6|11696.6|11694.6|11697.1|11695.1|11687.6|11685.6|990
1734363300000|2024-12-16 15:35:00|11696.1|11694.1|11697.1|11695.1|11697.1|11695.1|11693.6|11691.6|4614
1734363600000|2024-12-16 15:40:00|11697.6|11695.6|11703.1|11701.1|11704.1|11702.1|11694.6|11692.6|481
1734363900000|2024-12-16 15:45:00|11703.6|11701.6|11706.6|11704.6|11706.6|11704.6|11701.1|11699.1|2429
1734364200000|2024-12-16 15:50:00|11706.1|11704.1|11708.6|11706.6|11709.1|11707.1|11704.6|11702.6|502
1734364500000|2024-12-16 15:55:00|11709.1|11707.1|11699.1|11697.1|11709.1|11707.1|11697.6|11695.6|385
1734364800000|2024-12-16 16:00:00|11700.1|11698.1|11689.1|11687.1|11700.1|11698.1|11688.6|11686.6|596
1734365100000|2024-12-16 16:05:00|11690.1|11688.1|11695.1|11693.1|11696.1|11694.1|11688.1|11686.1|1025
1734365400000|2024-12-16 16:10:00|11694.6|11692.6|11693.1|11691.1|11697.1|11695.1|11690.6|11688.6|1496
1734365700000|2024-12-16 16:15:00|11694.1|11692.1|11688.1|11686.1|11697.1|11695.1|11687.1|11685.1|1335
1734366000000|2024-12-16 16:20:00|11689.1|11687.1|11687.1|11685.1|11691.1|11689.1|11684.1|11682.1|1306
1734366300000|2024-12-16 16:25:00|11687.6|11685.6|11697.1|11695.1|11697.1|11695.1|11685.6|11683.6|1693
1734366600000|2024-12-16 16:30:00|11696.6|11694.6|11695.6|11693.6|11699.1|11697.1|11692.6|11690.6|2967
1734366900000|2024-12-16 16:35:00|11695.1|11693.1|11702.1|11700.1|11703.1|11701.1|11695.1|11693.1|998
1734367200000|2024-12-16 16:40:00|11702.6|11700.6|11703.6|11701.6|11708.1|11706.1|11702.6|11700.6|887
1734367500000|2024-12-16 16:45:00|11703.1|11701.1|11710.1|11708.1|11710.6|11708.6|11702.6|11700.6|1450
1734367800000|2024-12-16 16:50:00|11710.6|11708.6|11714.6|11712.6|11714.6|11712.6|11710.1|11708.1|69
1734368100000|2024-12-16 16:55:00|11715.1|11713.1|11717.6|11715.6|11718.6|11716.6|11714.1|11712.1|155
1734368400000|2024-12-16 17:00:00|11717.1|11715.1|11713.1|11711.1|11718.1|11716.1|11712.6|11710.6|96
1734368700000|2024-12-16 17:05:00|11713.6|11711.6|11714.6|11712.6|11715.6|11713.6|11708.1|11706.1|102
1734369000000|2024-12-16 17:10:00|11714.1|11712.1|11716.1|11714.1|11716.6|11714.6|11713.1|11711.1|42
1734369300000|2024-12-16 17:15:00|11717.6|11715.6|11713.6|11711.6|11718.1|11716.1|11713.1|11711.1|73
1734369600000|2024-12-16 17:20:00|11713.1|11711.1|11716.1|11714.1|11717.1|11715.1|11713.1|11711.1|13
1734369900000|2024-12-16 17:25:00|11716.6|11714.6|11719.6|11717.6|11719.6|11717.6|11714.6|11712.6|105
1734370200000|2024-12-16 17:30:00|11720.1|11718.1|11713.6|11711.6|11721.1|11719.1|11712.1|11710.1|313
1734370500000|2024-12-16 17:35:00|11714.1|11712.1|11716.1|11714.1|11717.1|11715.1|11714.1|11712.1|11
1734370800000|2024-12-16 17:40:00|11716.6|11714.6|11719.6|11717.6|11721.1|11719.1|11716.1|11714.1|68
1734371100000|2024-12-16 17:45:00|11719.1|11717.1|11714.1|11712.1|11719.6|11717.6|11714.1|11712.1|9
1734371400000|2024-12-16 17:50:00|11714.6|11712.6|11714.6|11712.6|11717.6|11715.6|11713.6|11711.6|200
1734371700000|2024-12-16 17:55:00|11715.1|11713.1|11714.1|11712.1|11715.6|11713.6|11711.1|11709.1|64
1734372000000|2024-12-16 18:00:00|11714.6|11712.6|11718.1|11716.1|11718.6|11716.6|11714.1|11712.1|21
1734372300000|2024-12-16 18:05:00|11717.6|11715.6|11717.1|11715.1|11718.1|11716.1|11714.6|11712.6|85
1734372600000|2024-12-16 18:10:00|11716.6|11714.6|11711.1|11709.1|11717.1|11715.1|11709.6|11707.6|27
1734372900000|2024-12-16 18:15:00|11711.6|11709.6|11711.1|11709.1|11712.1|11710.1|11711.1|11709.1|14
1734373200000|2024-12-16 18:20:00|11711.6|11709.6|11715.1|11713.1|11715.1|11713.1|11711.1|11709.1|24
1734373500000|2024-12-16 18:25:00|11714.6|11712.6|11713.1|11711.1|11714.6|11712.6|11713.1|11711.1|20
1734373800000|2024-12-16 18:30:00|11713.6|11711.6|11709.6|11707.6|11714.1|11712.1|11709.6|11707.6|17
1734374100000|2024-12-16 18:35:00|11710.1|11708.1|11709.1|11707.1|11710.1|11708.1|11707.1|11705.1|9
1734374400000|2024-12-16 18:40:00|11708.6|11706.6|11709.1|11707.1|11709.6|11707.6|11708.1|11706.1|15
1734374700000|2024-12-16 18:45:00|11708.6|11706.6|11708.1|11706.1|11708.6|11706.6|11706.6|11704.6|28
1734375000000|2024-12-16 18:50:00|11707.6|11705.6|11710.1|11708.1|11710.1|11708.1|11705.6|11703.6|65
1734375300000|2024-12-16 18:55:00|11709.6|11707.6|11703.6|11701.6|11710.1|11708.1|11703.6|11701.6|18
1734375600000|2024-12-16 19:00:00|11703.1|11701.1|11700.6|11698.6|11703.1|11701.1|11699.6|11697.6|28
1734375900000|2024-12-16 19:05:00|11701.1|11699.1|11701.6|11699.6|11702.6|11700.6|11700.1|11698.1|15
1734376200000|2024-12-16 19:10:00|11701.1|11699.1|11704.1|11702.1|11704.1|11702.1|11700.6|11698.6|6
1734376500000|2024-12-16 19:15:00|11704.6|11702.6|11705.1|11703.1|11705.1|11703.1|11702.6|11700.6|13
1734376800000|2024-12-16 19:20:00|11705.6|11703.6|11706.1|11704.1|11706.1|11704.1|11704.6|11702.6|10
1734377100000|2024-12-16 19:25:00|11705.6|11703.6|11704.1|11702.1|11705.6|11703.6|11702.6|11700.6|6
1734377400000|2024-12-16 19:30:00|11704.6|11702.6|11704.6|11702.6|11707.6|11705.6|11703.6|11701.6|7
1734377700000|2024-12-16 19:35:00|11705.1|11703.1|11706.6|11704.6|11706.6|11704.6|11704.1|11702.1|28
1734378000000|2024-12-16 19:40:00|11706.1|11704.1|11708.1|11706.1|11708.6|11706.6|11705.6|11703.6|10
1734378300000|2024-12-16 19:45:00|11707.6|11705.6|11705.1|11703.1|11708.1|11706.1|11704.1|11702.1|13
1734378600000|2024-12-16 19:50:00|11704.6|11702.6|11706.6|11704.6|11706.6|11704.6|11703.6|11701.6|17
1734378900000|2024-12-16 19:55:00|11706.1|11704.1|11708.1|11706.1|11708.6|11706.6|11705.6|11703.6|13
1734379200000|2024-12-16 20:00:00|11708.6|11706.6|11705.6|11703.6|11708.6|11706.6|11705.6|11703.6|8
1734379500000|2024-12-16 20:05:00|11705.1|11703.1|11706.1|11704.1|11707.1|11705.1|11704.6|11702.6|9
1734379800000|2024-12-16 20:10:00|11705.6|11703.6|11706.1|11704.1|11707.6|11705.6|11705.6|11703.6|725
1734380100000|2024-12-16 20:15:00|11705.6|11703.6|11703.1|11701.1|11706.6|11704.6|11703.1|11701.1|5
1734380400000|2024-12-16 20:20:00|11702.6|11700.6|11700.6|11698.6|11703.1|11701.1|11699.6|11697.6|10
1734380700000|2024-12-16 20:25:00|11700.1|11698.1|11700.1|11698.1|11701.6|11699.6|11700.1|11698.1|1
1734381000000|2024-12-16 20:30:00|11699.6|11697.6|11697.6|11695.6|11699.6|11697.6|11696.1|11694.1|11
1734381300000|2024-12-16 20:35:00|11697.1|11695.1|11693.1|11691.1|11697.6|11695.6|11693.1|11691.1|20
1734381600000|2024-12-16 20:40:00|11692.1|11690.1|11688.6|11686.6|11693.1|11691.1|11687.6|11685.6|27
1734381900000|2024-12-16 20:45:00|11688.1|11686.1|11683.6|11681.6|11688.6|11686.6|11681.6|11679.6|15
1734382200000|2024-12-16 20:50:00|11683.1|11681.1|11686.1|11684.1|11687.1|11685.1|11680.1|11678.1|54
1734382500000|2024-12-16 20:55:00|11686.6|11684.6|11681.2|11675.2|11687.6|11685.6|11678.1|11675.1|58
1734382800000|2024-12-16 21:00:00|11681.7|11675.7|11679.4|11673.4|11682.8|11676.8|11678.3|11672.3|0
1734383100000|2024-12-16 21:05:00|11679.2|11673.2|11678.6|11672.6|11679.7|11673.7|11678.3|11672.3|0
1734383400000|2024-12-16 21:10:00|11678.3|11672.3|11676.2|11670.2|11678.6|11672.6|11675.9|11669.9|0
1734383700000|2024-12-16 21:15:00|11676.5|11670.5|11676|11670|11676.8|11670.8|11675.4|11669.4|0
1734384000000|2024-12-16 21:20:00|11676.3|11670.3|11674|11668|11676.3|11670.3|11673.8|11667.8|0
1734384300000|2024-12-16 21:25:00|11674.1|11668.1|11673.8|11667.8|11674.6|11668.6|11673.8|11667.8|0
1734384600000|2024-12-16 21:30:00|11674|11668|11674.8|11668.8|11675.7|11669.7|11674|11668|0
1734384900000|2024-12-16 21:35:00|11674.6|11668.6|11675.7|11669.7|11676|11670|11674.3|11668.3|0
1734385200000|2024-12-16 21:40:00|11675.6|11669.6|11675.7|11669.7|11675.7|11669.7|11674.6|11668.6|0
1734385500000|2024-12-16 21:45:00|11675.5|11669.5|11676.6|11670.6|11676.9|11670.9|11675.5|11669.5|0
1734385800000|2024-12-16 21:50:00|11676.3|11670.3|11676|11670|11676.6|11670.6|11675.7|11669.7|0
1734386100000|2024-12-16 21:55:00|11675.9|11669.9|11677.3|11671.3|11677.9|11671.9|11675.7|11669.7|0
1734386400000|2024-12-16 22:00:00|11677.2|11671.2|11677.6|11671.6|11678|11672|11677.2|11671.2|0
1734386700000|2024-12-16 22:05:00|11678.1|11672.1|11677.8|11671.8|11678.1|11672.1|11677.4|11671.4|0
1734387300000|2024-12-16 22:15:00|11677.7|11671.7|11676.8|11670.8|11677.7|11671.7|11676.8|11670.8|0
1734387600000|2024-12-16 22:20:00|11676.1|11670.1|11676.6|11670.6|11676.6|11670.6|11676.1|11670.1|0
1734387900000|2024-12-16 22:25:00|11676.7|11670.7|11676.4|11670.4|11676.8|11670.8|11676.4|11670.4|0
1734388200000|2024-12-16 22:30:00|11676.1|11670.1|11676.1|11670.1|11676.1|11670.1|11676|11670|0
1734388500000|2024-12-16 22:35:00|11676|11670|11676.7|11670.7|11676.7|11670.7|11675.7|11669.7|0
1734388800000|2024-12-16 22:40:00|11676.8|11670.8|11676.7|11670.7|11676.8|11670.8|11676.7|11670.7|0
1734389100000|2024-12-16 22:45:00|11676.8|11670.8|11676.7|11670.7|11676.8|11670.8|11676.7|11670.7|0
1734389400000|2024-12-16 22:50:00|11676.8|11670.8|11677.1|11671.1|11677.1|11671.1|11676.7|11670.7|0
1734389700000|2024-12-16 22:55:00|11676.8|11670.8|11677|11671|11677.1|11671.1|11676.4|11670.4|0
1734390000000|2024-12-16 23:00:00|11677.1|11671.1|11675.6|11669.6|11677.4|11671.4|11675.3|11669.3|0
1734390300000|2024-12-16 23:05:00|11675.9|11669.9|11671.6|11665.6|11676.7|11670.7|11671.6|11665.6|0
1734390600000|2024-12-16 23:10:00|11671.7|11665.7|11674.9|11668.9|11675.2|11669.2|11671.5|11665.5|0
1734390900000|2024-12-16 23:15:00|11675.3|11669.3|11673.8|11667.8|11676|11670|11673.1|11667.1|0
1734391200000|2024-12-16 23:20:00|11674.1|11668.1|11676|11670|11676|11670|11673.8|11667.8|0
1734391500000|2024-12-16 23:25:00|11675.9|11669.9|11675.5|11669.5|11676|11670|11675.5|11669.5|0
1734391800000|2024-12-16 23:30:00|11675.6|11669.6|11676.6|11670.6|11676.6|11670.6|11675.3|11669.3|0
1734392100000|2024-12-16 23:35:00|11676.3|11670.3|11676.3|11670.3|11677.2|11671.2|11676|11670|0
1734392400000|2024-12-16 23:40:00|11676.5|11670.5|11677.7|11671.7|11677.7|11671.7|11676.5|11670.5|0
1734392700000|2024-12-16 23:45:00|11677.8|11671.8|11678|11672|11678|11672|11677.2|11671.2|0
1734393000000|2024-12-16 23:50:00|11677.9|11671.9|11677.7|11671.7|11678.3|11672.3|11677.5|11671.5|0
1734393300000|2024-12-16 23:55:00|11677.5|11671.5|11676.6|11670.6|11677.5|11671.5|11676.6|11670.6|0
1734393600000|2024-12-17 00:00:00|11676.8|11670.8|11675.8|11669.8|11677.5|11671.5|11675.8|11669.8|0
1734393900000|2024-12-17 00:05:00|11675.6|11669.6|11677.2|11671.2|11678|11672|11675.6|11669.6|0
1734394200000|2024-12-17 00:10:00|11677|11671|11676.9|11670.9|11677.4|11671.4|11675.9|11669.9|0
1734394500000|2024-12-17 00:15:00|11676.8|11670.8|11684.1|11678.1|11688.3|11682.3|11676.7|11670.7|0
1734394800000|2024-12-17 00:20:00|11684.8|11678.8|11684.1|11678.1|11684.8|11678.8|11684.1|11678.1|0
1734395100000|2024-12-17 00:25:00|11685.5|11679.5|11685.5|11679.5|11686.9|11680.9|11684.1|11678.1|0
1734395400000|2024-12-17 00:30:00|11684.1|11678.1|11684.1|11678.1|11686.2|11680.2|11684.1|11678.1|0
1734395700000|2024-12-17 00:35:00|11682.7|11676.7|11684.1|11678.1|11684.8|11678.8|11682.7|11676.7|0
1734396000000|2024-12-17 00:40:00|11684.8|11678.8|11685.5|11679.5|11686.2|11680.2|11684.8|11678.8|0
1734396300000|2024-12-17 00:45:00|11686.2|11680.2|11685.5|11679.5|11686.2|11680.2|11685.5|11679.5|0
1734396600000|2024-12-17 00:50:00|11684.8|11678.8|11682.7|11676.7|11684.8|11678.8|11682.7|11676.7|0
1734396900000|2024-12-17 00:55:00|11682.8|11676.8|11682.7|11676.7|11684.1|11678.1|11682.7|11676.7|0
1734397200000|2024-12-17 01:00:00|11681.4|11675.4|11679.3|11673.3|11681.4|11675.4|11677.2|11671.2|0
1734397500000|2024-12-17 01:05:00|11680|11674|11680.1|11674.1|11681.4|11675.4|11678.6|11672.6|0
1734397800000|2024-12-17 01:10:00|11680|11674|11678.2|11672.2|11680.1|11674.1|11677.3|11671.3|0
1734398100000|2024-12-17 01:15:00|11676.8|11670.8|11678.2|11672.2|11679.6|11673.6|11676.1|11670.1|0
1734398400000|2024-12-17 01:20:00|11679.6|11673.6|11680.3|11674.3|11681|11675|11679.6|11673.6|0
1734398700000|2024-12-17 01:25:00|11679.6|11673.6|11682.4|11676.4|11682.4|11676.4|11679.6|11673.6|0
1734399000000|2024-12-17 01:30:00|11681|11675|11681|11675|11681|11675|11679.6|11673.6|0
1734399300000|2024-12-17 01:35:00|11680.3|11674.3|11681|11675|11681|11675|11679.6|11673.6|0
1734399600000|2024-12-17 01:40:00|11682.4|11676.4|11681.7|11675.7|11682.4|11676.4|11681|11675|0
1734399900000|2024-12-17 01:45:00|11681|11675|11683.8|11677.8|11683.8|11677.8|11681|11675|0
1734400200000|2024-12-17 01:50:00|11684.5|11678.5|11687.9|11681.9|11687.9|11681.9|11684.5|11678.5|0
1734400500000|2024-12-17 01:55:00|11686.5|11680.5|11686.5|11680.5|11686.5|11680.5|11686.5|11680.5|0
1734400800000|2024-12-17 02:00:00|11686.6|11680.6|11685.2|11679.2|11686.6|11680.6|11685.2|11679.2|0
1734401100000|2024-12-17 02:05:00|11683.8|11677.8|11684.5|11678.5|11685.2|11679.2|11683.8|11677.8|0
1734401400000|2024-12-17 02:10:00|11683.8|11677.8|11682.5|11676.5|11684.5|11678.5|11682.5|11676.5|0
1734401700000|2024-12-17 02:15:00|11683.8|11677.8|11681.8|11675.8|11683.8|11677.8|11681.8|11675.8|0
1734402000000|2024-12-17 02:20:00|11682.4|11676.4|11681.8|11675.8|11683.1|11677.1|11681.8|11675.8|0
1734402300000|2024-12-17 02:25:00|11681.1|11675.1|11679.7|11673.7|11681.1|11675.1|11679.7|11673.7|0
1734402600000|2024-12-17 02:30:00|11681.1|11675.1|11679.7|11673.7|11681.1|11675.1|11679.7|11673.7|0
1734402900000|2024-12-17 02:35:00|11680.4|11674.4|11679.7|11673.7|11681.1|11675.1|11678.3|11672.3|0
1734403200000|2024-12-17 02:40:00|11679|11673|11681.8|11675.8|11682.5|11676.5|11679|11673|0
1734403500000|2024-12-17 02:45:00|11681.1|11675.1|11681.1|11675.1|11682.5|11676.5|11679.7|11673.7|0
1734403800000|2024-12-17 02:50:00|11680.4|11674.4|11678.3|11672.3|11680.4|11674.4|11678.3|11672.3|0
1734404100000|2024-12-17 02:55:00|11678.4|11672.4|11678.3|11672.3|11678.4|11672.4|11677|11671|0
1734404400000|2024-12-17 03:00:00|11677.7|11671.7|11677|11671|11678.3|11672.3|11676.3|11670.3|0
1734404700000|2024-12-17 03:05:00|11676.3|11670.3|11676.9|11670.9|11677|11671|11675.6|11669.6|0
1734405000000|2024-12-17 03:10:00|11675.6|11669.6|11677|11671|11678.3|11672.3|11675.6|11669.6|0
1734405300000|2024-12-17 03:15:00|11675.6|11669.6|11676.9|11670.9|11677|11671|11675.6|11669.6|0
1734405600000|2024-12-17 03:20:00|11678.3|11672.3|11677|11671|11678.3|11672.3|11676.9|11670.9|0
1734405900000|2024-12-17 03:25:00|11678.3|11672.3|11678.3|11672.3|11678.3|11672.3|11678.3|11672.3|0
1734406500000|2024-12-17 03:35:00|11679.7|11673.7|11678.3|11672.3|11679.7|11673.7|11678.3|11672.3|0
1734406800000|2024-12-17 03:40:00|11679|11673|11679.7|11673.7|11679.7|11673.7|11678.3|11672.3|0
1734407100000|2024-12-17 03:45:00|11678.3|11672.3|11678.3|11672.3|11679.7|11673.7|11678.3|11672.3|0
1734407400000|2024-12-17 03:50:00|11677.6|11671.6|11678.3|11672.3|11679|11673|11676.9|11670.9|0
1734407700000|2024-12-17 03:55:00|11678.2|11672.2|11678.3|11672.3|11678.3|11672.3|11678.2|11672.2|0
1734408000000|2024-12-17 04:00:00|11678.6|11672.6|11678.6|11672.6|11679.9|11673.9|11678.5|11672.5|0
1734408300000|2024-12-17 04:05:00|11679.3|11673.3|11680|11674|11681.3|11675.3|11679.3|11673.3|0
1734408600000|2024-12-17 04:10:00|11681.3|11675.3|11682.7|11676.7|11683.4|11677.4|11681.3|11675.3|0
1734408900000|2024-12-17 04:15:00|11681.1|11675.1|11681.1|11675.1|11681.1|11675.1|11681.1|11675.1|0
1734409200000|2024-12-17 04:20:00|11682.5|11676.5|11682.5|11676.5|11682.5|11676.5|11681.1|11675.1|0
1734409500000|2024-12-17 04:25:00|11683.9|11677.9|11683.9|11677.9|11683.9|11677.9|11683.9|11677.9|0
1734409800000|2024-12-17 04:30:00|11683.8|11677.8|11682.4|11676.4|11683.8|11677.8|11682.4|11676.4|0
1734410100000|2024-12-17 04:35:00|11682.5|11676.5|11679.7|11673.7|11682.5|11676.5|11679.7|11673.7|0
1734410400000|2024-12-17 04:40:00|11678.3|11672.3|11676.9|11670.9|11679.7|11673.7|11675.5|11669.5|0
1734410700000|2024-12-17 04:45:00|11678.3|11672.3|11676.9|11670.9|11678.3|11672.3|11675.5|11669.5|0
1734411000000|2024-12-17 04:50:00|11677.6|11671.6|11675.5|11669.5|11678.3|11672.3|11675.5|11669.5|0
1734411300000|2024-12-17 04:55:00|11674.1|11668.1|11672.8|11666.8|11674.8|11668.8|11671.4|11665.4|0
1734411600000|2024-12-17 05:00:00|11672.7|11666.7|11671.4|11665.4|11672.7|11666.7|11670|11664|0
1734411900000|2024-12-17 05:05:00|11672.1|11666.1|11671.4|11665.4|11672.1|11666.1|11670|11664|0
1734412200000|2024-12-17 05:10:00|11670.7|11664.7|11671.4|11665.4|11671.4|11665.4|11670|11664|0
1734412500000|2024-12-17 05:15:00|11670.7|11664.7|11671.4|11665.4|11671.4|11665.4|11670|11664|0
1734412800000|2024-12-17 05:20:00|11670|11664|11670|11664|11670|11664|11670|11664|0
1734413100000|2024-12-17 05:25:00|11670.7|11664.7|11671.4|11665.4|11672.8|11666.8|11670|11664|0
1734413400000|2024-12-17 05:30:00|11672.1|11666.1|11671.3|11665.3|11672.8|11666.8|11671.3|11665.3|0
1734413700000|2024-12-17 05:35:00|11670|11664|11670.6|11664.6|11670.7|11664.7|11669.2|11663.2|0
1734414000000|2024-12-17 05:40:00|11669.9|11663.9|11669.9|11663.9|11672.7|11666.7|11669.9|11663.9|0
1734414300000|2024-12-17 05:45:00|11668.5|11662.5|11669.9|11663.9|11669.9|11663.9|11668.5|11662.5|0
1734414600000|2024-12-17 05:50:00|11671.3|11665.3|11671.9|11665.9|11671.9|11665.9|11669.9|11663.9|0
1734415200000|2024-12-17 06:00:00|11673.3|11667.3|11671.9|11665.9|11673.3|11667.3|11671.9|11665.9|0
1734415500000|2024-12-17 06:05:00|11671.2|11665.2|11671.2|11665.2|11671.9|11665.9|11670.5|11664.5|0
1734415800000|2024-12-17 06:10:00|11671.9|11665.9|11671.9|11665.9|11671.9|11665.9|11671.2|11665.2|0
1734416100000|2024-12-17 06:15:00|11670.8|11664.8|11672.2|11666.2|11672.2|11666.2|11670.8|11664.8|0
1734416400000|2024-12-17 06:20:00|11672.1|11666.1|11670.7|11664.7|11672.2|11666.2|11670.7|11664.7|0
1734416700000|2024-12-17 06:25:00|11669.3|11663.3|11666.5|11660.5|11669.4|11663.4|11665.1|11659.1|0
1734417000000|2024-12-17 06:30:00|11666.2|11660.2|11667.8|11661.8|11669.1|11663.1|11666.2|11660.2|0
1734417300000|2024-12-17 06:35:00|11667.7|11661.7|11667.7|11661.7|11667.7|11661.7|11667.7|11661.7|0
1734417900000|2024-12-17 06:45:00|11666.3|11660.3|11667.3|11661.3|11667.3|11661.3|11666.3|11660.3|0
1734418200000|2024-12-17 06:50:00|11668.7|11662.7|11668|11662|11670.1|11664.1|11667.3|11661.3|0
1734418500000|2024-12-17 06:55:00|11668.7|11662.7|11670.5|11664.5|11671.5|11665.5|11668.7|11662.7|0
1734418800000|2024-12-17 07:00:00|11667.7|11661.7|11658.9|11656.9|11669.1|11663.1|11653.4|11651.4|68
1734419100000|2024-12-17 07:05:00|11659.4|11657.4|11663.9|11661.9|11665.9|11663.9|11658.9|11656.9|20
1734419400000|2024-12-17 07:10:00|11664.4|11662.4|11667.9|11665.9|11668.4|11666.4|11662.4|11660.4|33
1734419700000|2024-12-17 07:15:00|11668.4|11666.4|11667.9|11665.9|11668.4|11666.4|11663.4|11661.4|17
1734420000000|2024-12-17 07:20:00|11667.4|11665.4|11666.9|11664.9|11668.4|11666.4|11665.9|11663.9|4
1734420300000|2024-12-17 07:25:00|11667.4|11665.4|11667.4|11665.4|11668.4|11666.4|11665.9|11663.9|7
1734420600000|2024-12-17 07:30:00|11667.9|11665.9|11664.4|11662.4|11669.4|11667.4|11663.4|11661.4|13
1734420900000|2024-12-17 07:35:00|11664.9|11662.9|11662.9|11660.9|11665.9|11663.9|11661.4|11659.4|13
1734421200000|2024-12-17 07:40:00|11662.4|11660.4|11663.9|11661.9|11666.4|11664.4|11661.9|11659.9|12
1734421500000|2024-12-17 07:45:00|11663.4|11661.4|11656.9|11654.9|11664.4|11662.4|11656.9|11654.9|15
1734421800000|2024-12-17 07:50:00|11657.4|11655.4|11659.4|11657.4|11659.9|11657.9|11656.4|11654.4|25
1734422100000|2024-12-17 07:55:00|11659.9|11657.9|11645.9|11643.9|11662.4|11660.4|11645.9|11643.9|1960
1734422400000|2024-12-17 08:00:00|11649.9|11647.9|11626.9|11624.9|11663.9|11661.9|11626.9|11624.9|715
1734422700000|2024-12-17 08:05:00|11627.4|11625.4|11641.9|11639.9|11642.4|11640.4|11626.9|11624.9|379
1734423000000|2024-12-17 08:10:00|11642.4|11640.4|11651.4|11649.4|11651.4|11649.4|11639.4|11637.4|628
1734423300000|2024-12-17 08:15:00|11653.4|11651.4|11641.9|11639.9|11654.9|11652.9|11637.9|11635.9|185
1734423600000|2024-12-17 08:20:00|11642.4|11640.4|11645.4|11643.4|11647.4|11645.4|11638.9|11636.9|189
1734423900000|2024-12-17 08:25:00|11645.9|11643.9|11649.4|11647.4|11650.4|11648.4|11639.4|11637.4|751
1734424200000|2024-12-17 08:30:00|11649.9|11647.9|11655.4|11653.4|11658.9|11656.9|11649.9|11647.9|574
1734424500000|2024-12-17 08:35:00|11655.9|11653.9|11660.4|11658.4|11661.4|11659.4|11655.9|11653.9|103
1734424800000|2024-12-17 08:40:00|11659.2|11657.2|11659.2|11657.2|11666.7|11664.7|11657.7|11655.7|667
1734425100000|2024-12-17 08:45:00|11660.7|11658.7|11666.7|11664.7|11667.2|11665.2|11658.2|11656.2|592
1734425400000|2024-12-17 08:50:00|11666.2|11664.2|11662.7|11660.7|11667.7|11665.7|11661.2|11659.2|470
1734425700000|2024-12-17 08:55:00|11662.2|11660.2|11668.2|11666.2|11671.2|11669.2|11660.2|11658.2|9080
1734426000000|2024-12-17 09:00:00|11667.7|11665.7|11684.2|11682.2|11684.2|11682.2|11667.7|11665.7|333
1734426300000|2024-12-17 09:05:00|11684.7|11682.7|11678.2|11676.2|11684.7|11682.7|11674.7|11672.7|177
1734426600000|2024-12-17 09:10:00|11679.2|11677.2|11677.2|11675.2|11681.7|11679.7|11675.7|11673.7|1956
1734426900000|2024-12-17 09:15:00|11676.7|11674.7|11678.2|11676.2|11679.7|11677.7|11675.7|11673.7|1649
1734427200000|2024-12-17 09:20:00|11677.7|11675.7|11675.2|11673.2|11678.7|11676.7|11666.2|11664.2|170
1734427500000|2024-12-17 09:25:00|11675.7|11673.7|11679.2|11677.2|11681.2|11679.2|11675.2|11673.2|240
1734427800000|2024-12-17 09:30:00|11678.7|11676.7|11670.7|11668.7|11682.2|11680.2|11670.7|11668.7|273
1734428100000|2024-12-17 09:35:00|11670.2|11668.2|11676.2|11674.2|11677.2|11675.2|11665.2|11663.2|449
1734428400000|2024-12-17 09:40:00|11675.7|11673.7|11680.2|11678.2|11683.2|11681.2|11674.7|11672.7|287
1734428700000|2024-12-17 09:45:00|11681.2|11679.2|11676.2|11674.2|11681.2|11679.2|11676.2|11674.2|138
1734429000000|2024-12-17 09:50:00|11676.7|11674.7|11682.2|11680.2|11682.2|11680.2|11676.7|11674.7|1672
1734429300000|2024-12-17 09:55:00|11681.7|11679.7|11679.7|11677.7|11683.2|11681.2|11678.7|11676.7|151
1734429600000|2024-12-17 10:00:00|11680.2|11678.2|11686.2|11684.2|11689.2|11687.2|11679.7|11677.7|2603
1734429900000|2024-12-17 10:05:00|11686.7|11684.7|11684.2|11682.2|11689.2|11687.2|11681.2|11679.2|471
1734430200000|2024-12-17 10:10:00|11685.7|11683.7|11683.7|11681.7|11686.2|11684.2|11681.7|11679.7|188
1734430500000|2024-12-17 10:15:00|11684.2|11682.2|11684.7|11682.7|11687.7|11685.7|11682.2|11680.2|440
1734430800000|2024-12-17 10:20:00|11685.2|11683.2|11692.2|11690.2|11692.2|11690.2|11684.7|11682.7|356
1734431100000|2024-12-17 10:25:00|11691.7|11689.7|11691.7|11689.7|11693.2|11691.2|11689.2|11687.2|208
1734431400000|2024-12-17 10:30:00|11691.2|11689.2|11694.2|11692.2|11695.2|11693.2|11689.2|11687.2|191
1734431700000|2024-12-17 10:35:00|11693.2|11691.2|11697.2|11695.2|11698.2|11696.2|11692.2|11690.2|2821
1734432000000|2024-12-17 10:40:00|11696.2|11694.2|11702.2|11700.2|11704.2|11702.2|11695.2|11693.2|413
1734432300000|2024-12-17 10:45:00|11702.7|11700.7|11704.2|11702.2|11707.7|11705.7|11702.2|11700.2|175
1734432600000|2024-12-17 10:50:00|11703.7|11701.7|11708.7|11706.7|11708.7|11706.7|11703.2|11701.2|416
1734432900000|2024-12-17 10:55:00|11709.2|11707.2|11709.7|11707.7|11710.2|11708.2|11705.2|11703.2|191
1734433200000|2024-12-17 11:00:00|11710.2|11708.2|11710.2|11708.2|11710.2|11708.2|11705.2|11703.2|1278
1734433500000|2024-12-17 11:05:00|11711.2|11709.2|11717.2|11715.2|11718.2|11716.2|11709.2|11707.2|1683
1734433800000|2024-12-17 11:10:00|11717.7|11715.7|11715.7|11713.7|11720.2|11718.2|11715.2|11713.2|4006
1734434100000|2024-12-17 11:15:00|11715.2|11713.2|11717.2|11715.2|11717.2|11715.2|11710.2|11708.2|3239
1734434400000|2024-12-17 11:20:00|11716.7|11714.7|11717.2|11715.2|11720.2|11718.2|11714.7|11712.7|264
1734434700000|2024-12-17 11:25:00|11717.7|11715.7|11717.7|11715.7|11721.2|11719.2|11717.2|11715.2|110
1734435000000|2024-12-17 11:30:00|11718.2|11716.2|11712.2|11710.2|11718.2|11716.2|11712.2|11710.2|1226
1734435300000|2024-12-17 11:35:00|11713.2|11711.2|11714.2|11712.2|11715.7|11713.7|11711.2|11709.2|110
1734435600000|2024-12-17 11:40:00|11714.7|11712.7|11711.2|11709.2|11715.7|11713.7|11711.2|11709.2|133
1734435900000|2024-12-17 11:45:00|11711.7|11709.7|11709.2|11707.2|11712.2|11710.2|11706.7|11704.7|400
1734436200000|2024-12-17 11:50:00|11708.7|11706.7|11703.2|11701.2|11710.2|11708.2|11702.7|11700.7|134
1734436500000|2024-12-17 11:55:00|11702.7|11700.7|11702.2|11700.2|11704.7|11702.7|11701.7|11699.7|120
1734436800000|2024-12-17 12:00:00|11701.7|11699.7|11704.2|11702.2|11706.2|11704.2|11701.2|11699.2|158
1734437100000|2024-12-17 12:05:00|11704.7|11702.7|11702.2|11700.2|11705.2|11703.2|11701.2|11699.2|220
1734437400000|2024-12-17 12:10:00|11701.7|11699.7|11699.7|11697.7|11702.7|11700.7|11697.2|11695.2|150
1734437700000|2024-12-17 12:15:00|11699.2|11697.2|11696.2|11694.2|11700.2|11698.2|11696.2|11694.2|127
1734438000000|2024-12-17 12:20:00|11696.7|11694.7|11689.2|11687.2|11697.2|11695.2|11688.7|11686.7|312
1734438300000|2024-12-17 12:25:00|11689.7|11687.7|11689.2|11687.2|11692.7|11690.7|11687.2|11685.2|264
1734438600000|2024-12-17 12:30:00|11690.2|11688.2|11689.2|11687.2|11694.2|11692.2|11686.2|11684.2|367
1734438900000|2024-12-17 12:35:00|11688.7|11686.7|11678.2|11676.2|11689.2|11687.2|11677.7|11675.7|182
1734439200000|2024-12-17 12:40:00|11680.1|11678.1|11686.1|11684.1|11688.1|11686.1|11679.1|11677.1|178
1734439500000|2024-12-17 12:45:00|11685.6|11683.6|11685.1|11683.1|11687.6|11685.6|11682.6|11680.6|2164
1734439800000|2024-12-17 12:50:00|11684.1|11682.1|11681.1|11679.1|11684.1|11682.1|11680.6|11678.6|887
1734440100000|2024-12-17 12:55:00|11680.6|11678.6|11679.1|11677.1|11682.1|11680.1|11677.1|11675.1|783
1734440400000|2024-12-17 13:00:00|11678.6|11676.6|11665.6|11663.6|11679.1|11677.1|11664.6|11662.6|4975
1734440700000|2024-12-17 13:05:00|11665.1|11663.1|11673.1|11671.1|11675.6|11673.6|11665.1|11663.1|204
1734441000000|2024-12-17 13:10:00|11672.6|11670.6|11674.1|11672.1|11675.1|11673.1|11671.1|11669.1|2254
1734441300000|2024-12-17 13:15:00|11673.6|11671.6|11684.1|11682.1|11685.6|11683.6|11673.1|11671.1|152
1734441600000|2024-12-17 13:20:00|11684.6|11682.6|11685.1|11683.1|11687.1|11685.1|11684.1|11682.1|506
1734441900000|2024-12-17 13:25:00|11684.6|11682.6|11683.1|11681.1|11687.1|11685.1|11682.6|11680.6|108
1734442200000|2024-12-17 13:30:00|11682.1|11680.1|11689.6|11687.6|11690.1|11688.1|11680.1|11678.1|279
1734442500000|2024-12-17 13:35:00|11689.1|11687.1|11688.1|11686.1|11689.1|11687.1|11681.1|11679.1|189
1734442800000|2024-12-17 13:40:00|11687.6|11685.6|11690.6|11688.6|11694.1|11692.1|11687.1|11685.1|280
1734443100000|2024-12-17 13:45:00|11691.1|11689.1|11698.1|11696.1|11699.1|11697.1|11690.1|11688.1|116
1734443400000|2024-12-17 13:50:00|11697.6|11695.6|11693.1|11691.1|11700.6|11698.6|11692.6|11690.6|236
1734443700000|2024-12-17 13:55:00|11693.6|11691.6|11697.1|11695.1|11699.1|11697.1|11691.6|11689.6|245
1734444000000|2024-12-17 14:00:00|11696.6|11694.6|11694.1|11692.1|11699.1|11697.1|11690.6|11688.6|415
1734444300000|2024-12-17 14:05:00|11693.6|11691.6|11692.1|11690.1|11698.6|11696.6|11690.1|11688.1|2775
1734444600000|2024-12-17 14:10:00|11691.6|11689.6|11691.1|11689.1|11696.6|11694.6|11690.6|11688.6|545
1734444900000|2024-12-17 14:15:00|11690.6|11688.6|11692.1|11690.1|11694.1|11692.1|11690.6|11688.6|219
1734445200000|2024-12-17 14:20:00|11691.6|11689.6|11700.1|11698.1|11701.1|11699.1|11690.6|11688.6|2640
1734445500000|2024-12-17 14:25:00|11699.6|11697.6|11695.1|11693.1|11700.6|11698.6|11694.6|11692.6|414
1734445800000|2024-12-17 14:30:00|11694.6|11692.6|11709.1|11707.1|11712.1|11710.1|11692.1|11690.1|730
1734446100000|2024-12-17 14:35:00|11708.1|11706.1|11712.6|11710.6|11715.1|11713.1|11706.6|11704.6|875
1734446400000|2024-12-17 14:40:00|11712.1|11710.1|11711.6|11709.6|11715.6|11713.6|11707.1|11705.1|203
1734446700000|2024-12-17 14:45:00|11711.1|11709.1|11712.6|11710.6|11713.6|11711.6|11707.1|11705.1|217
1734447000000|2024-12-17 14:50:00|11712.1|11710.1|11720.1|11718.1|11720.1|11718.1|11711.1|11709.1|310
1734447300000|2024-12-17 14:55:00|11721.1|11719.1|11723.1|11721.1|11724.1|11722.1|11714.1|11712.1|309
1734447600000|2024-12-17 15:00:00|11722.6|11720.6|11725.1|11723.1|11726.1|11724.1|11720.6|11718.6|304
1734447900000|2024-12-17 15:05:00|11724.1|11722.1|11728.6|11726.6|11729.1|11727.1|11721.6|11719.6|237
1734448200000|2024-12-17 15:10:00|11727.2|11725.2|11733.7|11731.7|11735.7|11733.7|11722.7|11720.7|550
1734448500000|2024-12-17 15:15:00|11734.2|11732.2|11742.7|11740.7|11744.7|11742.7|11732.7|11730.7|382
1734448800000|2024-12-17 15:20:00|11743.2|11741.2|11737.2|11735.2|11743.7|11741.7|11732.7|11730.7|2398
1734449100000|2024-12-17 15:25:00|11737.7|11735.7|11733.7|11731.7|11737.7|11735.7|11731.7|11729.7|4628
1734449400000|2024-12-17 15:30:00|11733.2|11731.2|11735.7|11733.7|11737.7|11735.7|11731.7|11729.7|708
1734449700000|2024-12-17 15:35:00|11735.2|11733.2|11739.2|11737.2|11740.2|11738.2|11732.2|11730.2|549
1734450000000|2024-12-17 15:40:00|11738.7|11736.7|11736.7|11734.7|11739.7|11737.7|11732.7|11730.7|3884
1734450300000|2024-12-17 15:45:00|11736.2|11734.2|11733.2|11731.2|11738.7|11736.7|11732.7|11730.7|478
1734450600000|2024-12-17 15:50:00|11733.7|11731.7|11729.7|11727.7|11735.7|11733.7|11727.7|11725.7|1557
1734450900000|2024-12-17 15:55:00|11730.2|11728.2|11737.2|11735.2|11737.7|11735.7|11728.7|11726.7|703
1734451200000|2024-12-17 16:00:00|11737.7|11735.7|11742.7|11740.7|11743.7|11741.7|11735.7|11733.7|1027
1734451500000|2024-12-17 16:05:00|11742.2|11740.2|11744.2|11742.2|11745.7|11743.7|11737.7|11735.7|554
1734451800000|2024-12-17 16:10:00|11743.7|11741.7|11734.7|11732.7|11744.7|11742.7|11734.2|11732.2|875
1734452100000|2024-12-17 16:15:00|11733.7|11731.7|11737.7|11735.7|11738.2|11736.2|11730.7|11728.7|880
1734452400000|2024-12-17 16:20:00|11738.2|11736.2|11732.7|11730.7|11739.2|11737.2|11728.7|11726.7|771
1734452700000|2024-12-17 16:25:00|11733.2|11731.2|11739.7|11737.7|11740.7|11738.7|11732.7|11730.7|2274
1734453000000|2024-12-17 16:30:00|11738.7|11736.7|11744.7|11742.7|11748.7|11746.7|11736.2|11734.2|788
1734453300000|2024-12-17 16:35:00|11745.2|11743.2|11748.7|11746.7|11752.7|11750.7|11744.2|11742.2|374
1734453600000|2024-12-17 16:40:00|11748.2|11746.2|11742.7|11740.7|11748.2|11746.2|11739.7|11737.7|305
1734453900000|2024-12-17 16:45:00|11742.2|11740.2|11751.7|11749.7|11752.2|11750.2|11740.7|11738.7|563
1734454200000|2024-12-17 16:50:00|11751.2|11749.2|11752.7|11750.7|11753.7|11751.7|11749.7|11747.7|118
1734454500000|2024-12-17 16:55:00|11753.7|11751.7|11757.7|11755.7|11757.7|11755.7|11753.2|11751.2|98
1734454800000|2024-12-17 17:00:00|11758.2|11756.2|11752.7|11750.7|11761.2|11759.2|11751.7|11749.7|348
1734455100000|2024-12-17 17:05:00|11752.2|11750.2|11753.7|11751.7|11754.7|11752.7|11750.7|11748.7|67
1734455400000|2024-12-17 17:10:00|11753.2|11751.2|11750.2|11748.2|11753.2|11751.2|11747.7|11745.7|37
1734455700000|2024-12-17 17:15:00|11750.7|11748.7|11753.7|11751.7|11755.7|11753.7|11749.7|11747.7|97
1734456000000|2024-12-17 17:20:00|11753.2|11751.2|11750.7|11748.7|11754.2|11752.2|11750.7|11748.7|20
1734456300000|2024-12-17 17:25:00|11750.2|11748.2|11745.2|11743.2|11750.7|11748.7|11744.2|11742.2|239
1734456600000|2024-12-17 17:30:00|11745.7|11743.7|11748.2|11746.2|11749.2|11747.2|11743.7|11741.7|30
1734456900000|2024-12-17 17:35:00|11747.7|11745.7|11753.7|11751.7|11753.7|11751.7|11746.2|11744.2|250
1734457200000|2024-12-17 17:40:00|11754.7|11752.7|11760.7|11758.7|11762.2|11760.2|11754.7|11752.7|55
1734457500000|2024-12-17 17:45:00|11761.2|11759.2|11758.2|11756.2|11761.2|11759.2|11756.7|11754.7|22
1734457800000|2024-12-17 17:50:00|11757.7|11755.7|11761.2|11759.2|11761.7|11759.7|11757.2|11755.2|44
1734458100000|2024-12-17 17:55:00|11760.7|11758.7|11764.2|11762.2|11764.7|11762.7|11760.2|11758.2|58
1734458400000|2024-12-17 18:00:00|11763.7|11761.7|11763.7|11761.7|11765.2|11763.2|11762.7|11760.7|44
1734458700000|2024-12-17 18:05:00|11763.2|11761.2|11758.7|11756.7|11763.2|11761.2|11757.2|11755.2|40
1734459000000|2024-12-17 18:10:00|11758.2|11756.2|11755.7|11753.7|11760.2|11758.2|11755.7|11753.7|23
1734459300000|2024-12-17 18:15:00|11756.2|11754.2|11752.2|11750.2|11756.2|11754.2|11748.7|11746.7|53
1734459600000|2024-12-17 18:20:00|11751.7|11749.7|11750.2|11748.2|11751.7|11749.7|11748.7|11746.7|18
1734459900000|2024-12-17 18:25:00|11750.7|11748.7|11750.2|11748.2|11752.7|11750.7|11749.2|11747.2|14
1734460200000|2024-12-17 18:30:00|11750.7|11748.7|11748.7|11746.7|11751.2|11749.2|11747.2|11745.2|14
1734460500000|2024-12-17 18:35:00|11748.2|11746.2|11747.7|11745.7|11750.2|11748.2|11747.2|11745.2|7
1734460800000|2024-12-17 18:40:00|11747.2|11745.2|11745.7|11743.7|11750.2|11748.2|11745.2|11743.2|13
1734461100000|2024-12-17 18:45:00|11746.2|11744.2|11747.7|11745.7|11750.2|11748.2|11746.2|11744.2|11
1734461400000|2024-12-17 18:50:00|11748.7|11746.7|11751.2|11749.2|11751.7|11749.7|11748.2|11746.2|15
1734461700000|2024-12-17 18:55:00|11750.7|11748.7|11749.7|11747.7|11752.2|11750.2|11749.7|11747.7|24
1734462000000|2024-12-17 19:00:00|11749.2|11747.2|11746.2|11744.2|11750.2|11748.2|11745.7|11743.7|7
1734462300000|2024-12-17 19:05:00|11746.7|11744.7|11744.7|11742.7|11748.7|11746.7|11743.7|11741.7|18
1734462600000|2024-12-17 19:10:00|11744.2|11742.2|11744.7|11742.7|11746.2|11744.2|11744.2|11742.2|7
1734462900000|2024-12-17 19:15:00|11745.2|11743.2|11745.7|11743.7|11746.7|11744.7|11744.7|11742.7|37
1734463200000|2024-12-17 19:20:00|11745.2|11743.2|11742.7|11740.7|11745.2|11743.2|11741.2|11739.2|22
1734463500000|2024-12-17 19:25:00|11743.2|11741.2|11742.2|11740.2|11744.7|11742.7|11742.2|11740.2|12
1734463800000|2024-12-17 19:30:00|11741.7|11739.7|11738.7|11736.7|11741.7|11739.7|11737.2|11735.2|10
1734464100000|2024-12-17 19:35:00|11738.2|11736.2|11734.7|11732.7|11738.7|11736.7|11734.7|11732.7|26
1734464400000|2024-12-17 19:40:00|11733.7|11731.7|11729.7|11727.7|11733.7|11731.7|11724.2|11722.2|264
1734464700000|2024-12-17 19:45:00|11729.2|11727.2|11726.7|11724.7|11730.2|11728.2|11723.2|11721.2|23
1734465000000|2024-12-17 19:50:00|11725.7|11723.7|11726.2|11724.2|11728.7|11726.7|11724.7|11722.7|25
1734465300000|2024-12-17 19:55:00|11725.7|11723.7|11727.2|11725.2|11728.2|11726.2|11725.7|11723.7|3
1734465600000|2024-12-17 20:00:00|11726.7|11724.7|11723.7|11721.7|11726.7|11724.7|11723.7|11721.7|19
1734465900000|2024-12-17 20:05:00|11722.7|11720.7|11721.7|11719.7|11723.2|11721.2|11719.7|11717.7|17
1734466200000|2024-12-17 20:10:00|11722.7|11720.7|11719.2|11717.2|11723.2|11721.2|11716.7|11714.7|38
1734466500000|2024-12-17 20:15:00|11718.7|11716.7|11716.7|11714.7|11719.2|11717.2|11716.7|11714.7|4
1734466800000|2024-12-17 20:20:00|11715.7|11713.7|11712.7|11710.7|11715.7|11713.7|11712.7|11710.7|51
1734467100000|2024-12-17 20:25:00|11713.7|11711.7|11712.7|11710.7|11714.7|11712.7|11710.7|11708.7|60
1734467400000|2024-12-17 20:30:00|11713.2|11711.2|11714.2|11712.2|11714.2|11712.2|11710.7|11708.7|37
1734467700000|2024-12-17 20:35:00|11713.7|11711.7|11712.7|11710.7|11713.7|11711.7|11711.2|11709.2|28
1734468000000|2024-12-17 20:40:00|11712.2|11710.2|11713.2|11711.2|11715.7|11713.7|11711.2|11709.2|40
1734468300000|2024-12-17 20:45:00|11713.7|11711.7|11711.7|11709.7|11716.2|11714.2|11711.7|11709.7|38
1734468600000|2024-12-17 20:50:00|11712.2|11710.2|11713.7|11711.7|11717.2|11715.2|11712.2|11710.2|73
1734468900000|2024-12-17 20:55:00|11714.2|11712.2|11713.9|11707.9|11717.7|11715.7|11709.7|11707.2|163
1734469200000|2024-12-17 21:00:00|11713.2|11707.2|11707.6|11701.6|11713.2|11707.2|11707|11701|0
1734469500000|2024-12-17 21:05:00|11707.3|11701.3|11708.4|11702.4|11709|11703|11707.3|11701.3|0
1734469800000|2024-12-17 21:10:00|11708.6|11702.6|11711.2|11705.2|11711.4|11705.4|11708.1|11702.1|0
1734470100000|2024-12-17 21:15:00|11711.3|11705.3|11711.4|11705.4|11711.7|11705.7|11710|11704|0
1734470400000|2024-12-17 21:20:00|11711.7|11705.7|11716.8|11710.8|11717.1|11711.1|11711.4|11705.4|0
1734470700000|2024-12-17 21:25:00|11717|11711|11716|11710|11718|11712|11716|11710|0
1734471000000|2024-12-17 21:30:00|11715.8|11709.8|11716.3|11710.3|11717.1|11711.1|11715.7|11709.7|0
1734471300000|2024-12-17 21:35:00|11716|11710|11713.1|11707.1|11716|11710|11713.1|11707.1|0
1734471600000|2024-12-17 21:40:00|11712.9|11706.9|11712.3|11706.3|11713.1|11707.1|11711.7|11705.7|0
1734471900000|2024-12-17 21:45:00|11712.4|11706.4|11713.4|11707.4|11714|11708|11711.4|11705.4|0
1734472200000|2024-12-17 21:50:00|11713.7|11707.7|11713.7|11707.7|11714.6|11708.6|11712.6|11706.6|0
1734472500000|2024-12-17 21:55:00|11714|11708|11712.3|11706.3|11714|11708|11712.1|11706.1|0
1734472800000|2024-12-17 22:00:00|11712.6|11706.6|11712.3|11706.3|11712.6|11706.6|11712.1|11706.1|0
1734473100000|2024-12-17 22:05:00|11712.1|11706.1|11712.4|11706.4|11712.7|11706.7|11712.1|11706.1|0
1734473700000|2024-12-17 22:15:00|11712.3|11706.3|11712.3|11706.3|11712.3|11706.3|11712.3|11706.3|0
1734474000000|2024-12-17 22:20:00|11712.4|11706.4|11712.4|11706.4|11712.4|11706.4|11712.4|11706.4|0
1734474300000|2024-12-17 22:25:00|11712.9|11706.9|11713.3|11707.3|11713.3|11707.3|11712.9|11706.9|0
1734474600000|2024-12-17 22:30:00|11713.2|11707.2|11713.3|11707.3|11713.3|11707.3|11712.8|11706.8|0
1734474900000|2024-12-17 22:35:00|11713.5|11707.5|11713.3|11707.3|11713.5|11707.5|11713.3|11707.3|0
1734475200000|2024-12-17 22:40:00|11713.4|11707.4|11712.6|11706.6|11713.4|11707.4|11712.3|11706.3|0
1734475500000|2024-12-17 22:45:00|11712.7|11706.7|11712.7|11706.7|11712.8|11706.8|11712.6|11706.6|0
1734475800000|2024-12-17 22:50:00|11712.8|11706.8|11713|11707|11713.1|11707.1|11712.8|11706.8|0
1734476100000|2024-12-17 22:55:00|11713.1|11707.1|11713.6|11707.6|11714|11708|11713|11707|0
1734476400000|2024-12-17 23:00:00|11713.7|11707.7|11698.8|11692.8|11715|11709|11698.8|11692.8|0
1734476700000|2024-12-17 23:05:00|11699|11693|11707.3|11701.3|11707.6|11701.6|11698.8|11692.8|0
1734477000000|2024-12-17 23:10:00|11707.6|11701.6|11706.6|11700.6|11708.1|11702.1|11706.1|11700.1|0
1734477300000|2024-12-17 23:15:00|11706.7|11700.7|11708.4|11702.4|11709.3|11703.3|11706.1|11700.1|0
1734477600000|2024-12-17 23:20:00|11708.3|11702.3|11707.6|11701.6|11708.4|11702.4|11707|11701|0
1734477900000|2024-12-17 23:25:00|11707.5|11701.5|11709.3|11703.3|11709.3|11703.3|11707|11701|0
1734478200000|2024-12-17 23:30:00|11709.5|11703.5|11709.6|11703.6|11710.8|11704.8|11708.9|11702.9|0
1734478500000|2024-12-17 23:35:00|11709.4|11703.4|11712.5|11706.5|11712.8|11706.8|11709.4|11703.4|0
1734478800000|2024-12-17 23:40:00|11712.3|11706.3|11712.9|11706.9|11713.1|11707.1|11711.6|11705.6|0
1734479100000|2024-12-17 23:45:00|11713.1|11707.1|11714.2|11708.2|11714.8|11708.8|11712.8|11706.8|0
1734479400000|2024-12-17 23:50:00|11713.9|11707.9|11713.9|11707.9|11714.8|11708.8|11713.9|11707.9|0
1734479700000|2024-12-17 23:55:00|11714.2|11708.2|11713.2|11707.2|11714.2|11708.2|11713.1|11707.1|0
1734480000000|2024-12-18 00:00:00|11713.3|11707.3|11714.2|11708.2|11714.3|11708.3|11712.5|11706.5|0
1734480300000|2024-12-18 00:05:00|11713.9|11707.9|11717|11711|11717.3|11711.3|11713.9|11707.9|0
1734480600000|2024-12-18 00:10:00|11716.8|11710.8|11719.3|11713.3|11719.3|11713.3|11715.2|11709.2|0
1734480900000|2024-12-18 00:15:00|11719|11713|11713.7|11707.7|11719|11713|11713.7|11707.7|0
1734481200000|2024-12-18 00:20:00|11712.3|11706.3|11713.7|11707.7|11713.7|11707.7|11710.9|11704.9|0
1734481500000|2024-12-18 00:25:00|11712.4|11706.4|11712.3|11706.3|11713|11707|11712.3|11706.3|0
1734481800000|2024-12-18 00:30:00|11712.4|11706.4|11715.1|11709.1|11715.1|11709.1|11712.3|11706.3|0
1734482100000|2024-12-18 00:35:00|11716.5|11710.5|11713.7|11707.7|11716.5|11710.5|11713.7|11707.7|0
1734482400000|2024-12-18 00:40:00|11715.1|11709.1|11712.3|11706.3|11715.1|11709.1|11711.6|11705.6|0
1734482700000|2024-12-18 00:45:00|11712.4|11706.4|11710.9|11704.9|11712.4|11706.4|11710.9|11704.9|0
1734483000000|2024-12-18 00:50:00|11711.6|11705.6|11712.3|11706.3|11712.4|11706.4|11711.6|11705.6|0
1734483300000|2024-12-18 00:55:00|11710.9|11704.9|11711|11705|11711|11705|11709.6|11703.6|0
1734483600000|2024-12-18 01:00:00|11712.3|11706.3|11711|11705|11713.7|11707.7|11711|11705|0
1734483900000|2024-12-18 01:05:00|11711.7|11705.7|11712.4|11706.4|11712.4|11706.4|11711|11705|0
1734484200000|2024-12-18 01:10:00|11713.1|11707.1|11712.4|11706.4|11713.1|11707.1|11712.4|11706.4|0
1734484500000|2024-12-18 01:15:00|11713.1|11707.1|11713.8|11707.8|11713.8|11707.8|11712.4|11706.4|0
1734484800000|2024-12-18 01:20:00|11713.1|11707.1|11712.4|11706.4|11713.8|11707.8|11712.4|11706.4|0
1734485100000|2024-12-18 01:25:00|11713.1|11707.1|11712.4|11706.4|11713.8|11707.8|11711.1|11705.1|0
1734485400000|2024-12-18 01:30:00|11712.5|11706.5|11711.1|11705.1|11713.2|11707.2|11711.1|11705.1|0
1734485700000|2024-12-18 01:35:00|11709.7|11703.7|11709.8|11703.8|11711.1|11705.1|11709.7|11703.7|0
1734486000000|2024-12-18 01:40:00|11710.5|11704.5|11712.6|11706.6|11712.6|11706.6|11709.8|11703.8|0
1734486300000|2024-12-18 01:45:00|11711.2|11705.2|11711.2|11705.2|11711.2|11705.2|11711.2|11705.2|0
1734486600000|2024-12-18 01:50:00|11709.9|11703.9|11711.2|11705.2|11711.2|11705.2|11709.8|11703.8|0
1734486900000|2024-12-18 01:55:00|11711.3|11705.3|11711.3|11705.3|11711.3|11705.3|11711.2|11705.2|0
1734487200000|2024-12-18 02:00:00|11712.6|11706.6|11711.3|11705.3|11712.6|11706.6|11709.9|11703.9|0
1734487500000|2024-12-18 02:05:00|11712.7|11706.7|11712.7|11706.7|11714.1|11708.1|11711.3|11705.3|0
1734487800000|2024-12-18 02:10:00|11711.3|11705.3|11714.1|11708.1|11714.1|11708.1|11711.3|11705.3|0
1734488100000|2024-12-18 02:15:00|11714|11708|11714.1|11708.1|11714.1|11708.1|11713.4|11707.4|0
1734488400000|2024-12-18 02:20:00|11712.7|11706.7|11714.1|11708.1|11714.1|11708.1|11712.7|11706.7|0
1734488700000|2024-12-18 02:25:00|11712.7|11706.7|11712.7|11706.7|11712.7|11706.7|11712.7|11706.7|0
1734489000000|2024-12-18 02:30:00|11712.8|11706.8|11711.4|11705.4|11712.8|11706.8|11711.4|11705.4|0
1734489300000|2024-12-18 02:35:00|11710|11704|11710|11704|11710|11704|11710|11704|0
1734489900000|2024-12-18 02:45:00|11711.4|11705.4|11710|11704|11711.4|11705.4|11710|11704|0
1734490200000|2024-12-18 02:50:00|11711.4|11705.4|11710|11704|11711.4|11705.4|11710|11704|0
1734490500000|2024-12-18 02:55:00|11710.1|11704.1|11710|11704|11710.1|11704.1|11710|11704|0
1734490800000|2024-12-18 03:00:00|11708.7|11702.7|11710|11704|11710|11704|11708.7|11702.7|0
1734491100000|2024-12-18 03:05:00|11710.1|11704.1|11708.7|11702.7|11710.1|11704.1|11708.7|11702.7|0
1734491400000|2024-12-18 03:10:00|11708.6|11702.6|11707.2|11701.2|11708.6|11702.6|11707.2|11701.2|0
1734492300000|2024-12-18 03:25:00|11706.5|11700.5|11705.8|11699.8|11706.5|11700.5|11704.4|11698.4|0
1734492600000|2024-12-18 03:30:00|11704.4|11698.4|11703.1|11697.1|11704.4|11698.4|11701.6|11695.6|0
1734492900000|2024-12-18 03:35:00|11703|11697|11705.8|11699.8|11705.8|11699.8|11703|11697|0
1734493200000|2024-12-18 03:40:00|11705.9|11699.9|11705.9|11699.9|11707.3|11701.3|11705.8|11699.8|0
1734493500000|2024-12-18 03:45:00|11705.8|11699.8|11705.8|11699.8|11707.2|11701.2|11704.5|11698.5|0
1734493800000|2024-12-18 03:50:00|11705.2|11699.2|11704.4|11698.4|11705.8|11699.8|11704.4|11698.4|0
1734494100000|2024-12-18 03:55:00|11704.5|11698.5|11704.4|11698.4|11705.8|11699.8|11703.1|11697.1|0
1734494400000|2024-12-18 04:00:00|11704.5|11698.5|11705.8|11699.8|11705.8|11699.8|11704.5|11698.5|0
1734494700000|2024-12-18 04:05:00|11704.4|11698.4|11703.1|11697.1|11704.5|11698.5|11703.1|11697.1|0
1734495000000|2024-12-18 04:10:00|11701.7|11695.7|11703.1|11697.1|11703.1|11697.1|11701.7|11695.7|0
1734495300000|2024-12-18 04:15:00|11704.4|11698.4|11704.5|11698.5|11704.5|11698.5|11704.4|11698.4|0
1734495600000|2024-12-18 04:20:00|11705.9|11699.9|11705.9|11699.9|11705.9|11699.9|11704.5|11698.5|0
1734495900000|2024-12-18 04:25:00|11706.6|11700.6|11707.3|11701.3|11707.3|11701.3|11705.9|11699.9|0
1734496200000|2024-12-18 04:30:00|11708|11702|11708.8|11702.8|11708.8|11702.8|11708|11702|0
1734496500000|2024-12-18 04:35:00|11708.7|11702.7|11708.8|11702.8|11710.1|11704.1|11708.7|11702.7|0
1734496800000|2024-12-18 04:40:00|11708.7|11702.7|11708.8|11702.8|11708.8|11702.8|11707.4|11701.4|0
1734497100000|2024-12-18 04:45:00|11708.7|11702.7|11707.4|11701.4|11708.7|11702.7|11707.4|11701.4|0
1734497400000|2024-12-18 04:50:00|11708.1|11702.1|11708.7|11702.7|11708.8|11702.8|11708.1|11702.1|0
1734497700000|2024-12-18 04:55:00|11708.8|11702.8|11708.8|11702.8|11708.8|11702.8|11708.7|11702.7|0
1734498000000|2024-12-18 05:00:00|11708.7|11702.7|11708|11702|11708.8|11702.8|11707.3|11701.3|0
1734498300000|2024-12-18 05:05:00|11707.3|11701.3|11707.3|11701.3|11708.7|11702.7|11707.3|11701.3|0
1734498600000|2024-12-18 05:10:00|11705.9|11699.9|11707.3|11701.3|11707.3|11701.3|11705.9|11699.9|0
1734499200000|2024-12-18 05:20:00|11708.7|11702.7|11708.7|11702.7|11709.4|11703.4|11708.7|11702.7|0
1734499500000|2024-12-18 05:25:00|11710.1|11704.1|11710.1|11704.1|11710.1|11704.1|11708.7|11702.7|0
1734499800000|2024-12-18 05:30:00|11710|11704|11710.1|11704.1|11710.1|11704.1|11710|11704|0
1734500100000|2024-12-18 05:35:00|11710|11704|11708.7|11702.7|11710.1|11704.1|11708.7|11702.7|0
1734500400000|2024-12-18 05:40:00|11710.1|11704.1|11711.5|11705.5|11711.5|11705.5|11710.1|11704.1|0
1734500700000|2024-12-18 05:45:00|11712.9|11706.9|11714.3|11708.3|11714.3|11708.3|11712.9|11706.9|0
1734501300000|2024-12-18 05:55:00|11714.2|11708.2|11714.2|11708.2|11715.6|11709.6|11714.2|11708.2|0
1734501600000|2024-12-18 06:00:00|11715.6|11709.6|11717|11711|11717|11711|11715.6|11709.6|0
1734501900000|2024-12-18 06:05:00|11718.4|11712.4|11719.8|11713.8|11719.8|11713.8|11718.4|11712.4|0
1734502200000|2024-12-18 06:10:00|11721.2|11715.2|11719.8|11713.8|11721.2|11715.2|11719.8|11713.8|0
1734502800000|2024-12-18 06:20:00|11718.4|11712.4|11719.7|11713.7|11719.7|11713.7|11718.4|11712.4|0
1734503100000|2024-12-18 06:25:00|11720.1|11714.1|11720.7|11714.7|11722.1|11716.1|11719.7|11713.7|0
1734503400000|2024-12-18 06:30:00|11720.6|11714.6|11717.8|11711.8|11720.6|11714.6|11717.8|11711.8|0
1734503700000|2024-12-18 06:35:00|11716.4|11710.4|11717.1|11711.1|11717.1|11711.1|11716.4|11710.4|0
1734504000000|2024-12-18 06:40:00|11716.5|11710.5|11720.1|11714.1|11720.1|11714.1|11716.5|11710.5|0
1734504300000|2024-12-18 06:45:00|11720.2|11714.2|11721.8|11715.8|11722.9|11716.9|11720.1|11714.1|0
1734504600000|2024-12-18 06:50:00|11720.5|11714.5|11720.5|11714.5|11721.9|11715.9|11720.5|11714.5|0
1734504900000|2024-12-18 06:55:00|11721.8|11715.8|11724.6|11718.6|11724.6|11718.6|11721.8|11715.8|0
1734505200000|2024-12-18 07:00:00|11723.9|11717.9|11700|11698|11727.4|11721.4|11694|11692|88
1734505500000|2024-12-18 07:05:00|11699.5|11697.5|11699.5|11697.5|11702|11700|11698|11696|33
1734505800000|2024-12-18 07:10:00|11699|11697|11703.5|11701.5|11704|11702|11698.5|11696.5|52
1734506100000|2024-12-18 07:15:00|11703|11701|11702.5|11700.5|11704.5|11702.5|11697.5|11695.5|19
1734506400000|2024-12-18 07:20:00|11702|11700|11700.5|11698.5|11702.5|11700.5|11700|11698|1
1734506700000|2024-12-18 07:25:00|11701|11699|11701|11699|11702|11700|11700|11698|8
1734507000000|2024-12-18 07:30:00|11701.5|11699.5|11708.5|11706.5|11709|11707|11701.5|11699.5|125
1734507300000|2024-12-18 07:35:00|11708|11706|11708.5|11706.5|11709|11707|11706.5|11704.5|12
1734507600000|2024-12-18 07:40:00|11709|11707|11710|11708|11711|11709|11708|11706|220
1734507900000|2024-12-18 07:45:00|11709.5|11707.5|11708|11706|11712|11710|11708|11706|195
1734508200000|2024-12-18 07:50:00|11708.5|11706.5|11700.5|11698.5|11708.5|11706.5|11700.5|11698.5|69
1734508500000|2024-12-18 07:55:00|11700|11698|11703|11701|11705.5|11703.5|11699|11697|63
1734508800000|2024-12-18 08:00:00|11707.5|11705.5|11703|11701|11712.5|11710.5|11693.5|11691.5|898
1734509100000|2024-12-18 08:05:00|11704.5|11702.5|11691.5|11689.5|11704.5|11702.5|11691.5|11689.5|265
1734509400000|2024-12-18 08:10:00|11693.5|11691.5|11681.5|11679.5|11697.5|11695.5|11680.5|11678.5|566
1734509700000|2024-12-18 08:15:00|11682|11680|11681|11679|11684.5|11682.5|11674.5|11672.5|219
1734510000000|2024-12-18 08:20:00|11680.5|11678.5|11671.5|11669.5|11680.5|11678.5|11662|11660|215
1734510300000|2024-12-18 08:25:00|11672|11670|11669|11667|11676|11674|11668.5|11666.5|133
1734510600000|2024-12-18 08:30:00|11668.5|11666.5|11679|11677|11681|11679|11667|11665|359
1734510900000|2024-12-18 08:35:00|11678.5|11676.5|11677.5|11675.5|11680|11678|11673|11671|481
1734511200000|2024-12-18 08:40:00|11678.3|11676.3|11669.3|11667.3|11682.3|11680.3|11667.3|11665.3|378
1734511500000|2024-12-18 08:45:00|11668.8|11666.8|11678.3|11676.3|11680.3|11678.3|11668.3|11666.3|329
1734511800000|2024-12-18 08:50:00|11677.8|11675.8|11674.8|11672.8|11683.8|11681.8|11674.8|11672.8|169
1734512100000|2024-12-18 08:55:00|11675.3|11673.3|11683.8|11681.8|11686.3|11684.3|11674.8|11672.8|859
1734512400000|2024-12-18 09:00:00|11683.3|11681.3|11683.8|11681.8|11685.8|11683.8|11681.3|11679.3|337
1734512700000|2024-12-18 09:05:00|11683.3|11681.3|11678.8|11676.8|11683.8|11681.8|11675.8|11673.8|381
1734513000000|2024-12-18 09:10:00|11679.8|11677.8|11685.3|11683.3|11685.3|11683.3|11674.3|11672.3|243
1734513300000|2024-12-18 09:15:00|11684.8|11682.8|11678.3|11676.3|11684.8|11682.8|11673.3|11671.3|361
1734513600000|2024-12-18 09:20:00|11677.8|11675.8|11680.3|11678.3|11683.8|11681.8|11676.8|11674.8|157
1734513900000|2024-12-18 09:25:00|11679.8|11677.8|11674.8|11672.8|11680.8|11678.8|11671.8|11669.8|2043
1734514200000|2024-12-18 09:30:00|11674.3|11672.3|11687.3|11685.3|11690.8|11688.8|11672.3|11670.3|154
1734514500000|2024-12-18 09:35:00|11686.8|11684.8|11678.8|11676.8|11686.8|11684.8|11678.8|11676.8|148
1734514800000|2024-12-18 09:40:00|11679.3|11677.3|11687.3|11685.3|11687.3|11685.3|11678.8|11676.8|1359
1734515100000|2024-12-18 09:45:00|11686.8|11684.8|11688.8|11686.8|11692.3|11690.3|11686.3|11684.3|2828
1734515400000|2024-12-18 09:50:00|11689.3|11687.3|11687.8|11685.8|11689.8|11687.8|11685.8|11683.8|388
1734515700000|2024-12-18 09:55:00|11688.8|11686.8|11685.3|11683.3|11688.8|11686.8|11682.3|11680.3|1368
1734516000000|2024-12-18 10:00:00|11684.8|11682.8|11686.3|11684.3|11687.3|11685.3|11680.3|11678.3|120
1734516300000|2024-12-18 10:05:00|11686.8|11684.8|11683.8|11681.8|11686.8|11684.8|11675.8|11673.8|107
1734516600000|2024-12-18 10:10:00|11683.3|11681.3|11687.8|11685.8|11689.8|11687.8|11682.8|11680.8|218
1734516900000|2024-12-18 10:15:00|11688.3|11686.3|11685.3|11683.3|11688.8|11686.8|11682.3|11680.3|636
1734517200000|2024-12-18 10:20:00|11685.8|11683.8|11688.3|11686.3|11688.8|11686.8|11684.8|11682.8|58
1734517500000|2024-12-18 10:25:00|11688.8|11686.8|11685.3|11683.3|11689.3|11687.3|11683.3|11681.3|160
1734517800000|2024-12-18 10:30:00|11685.8|11683.8|11675.8|11673.8|11687.3|11685.3|11674.8|11672.8|77
1734518100000|2024-12-18 10:35:00|11676.3|11674.3|11677.8|11675.8|11679.3|11677.3|11672.3|11670.3|1361
1734518400000|2024-12-18 10:40:00|11678.3|11676.3|11680.8|11678.8|11682.8|11680.8|11678.3|11676.3|83
1734518700000|2024-12-18 10:45:00|11681.3|11679.3|11680.8|11678.8|11684.3|11682.3|11678.8|11676.8|1128
1734519000000|2024-12-18 10:50:00|11680.3|11678.3|11680.3|11678.3|11681.8|11679.8|11677.8|11675.8|57
1734519300000|2024-12-18 10:55:00|11679.8|11677.8|11680.3|11678.3|11682.3|11680.3|11678.3|11676.3|161
1734519600000|2024-12-18 11:00:00|11680.8|11678.8|11692.3|11690.3|11692.3|11690.3|11680.8|11678.8|138
1734519900000|2024-12-18 11:05:00|11691.8|11689.8|11692.8|11690.8|11693.8|11691.8|11689.8|11687.8|209
1734520200000|2024-12-18 11:10:00|11690.8|11688.8|11684.3|11682.3|11691.8|11689.8|11683.8|11681.8|159
1734520500000|2024-12-18 11:15:00|11683.8|11681.8|11691.3|11689.3|11693.3|11691.3|11683.8|11681.8|87
1734520800000|2024-12-18 11:20:00|11690.8|11688.8|11695.3|11693.3|11696.3|11694.3|11690.8|11688.8|182
1734521100000|2024-12-18 11:25:00|11695.8|11693.8|11686.3|11684.3|11696.3|11694.3|11684.8|11682.8|262
1734521400000|2024-12-18 11:30:00|11686.8|11684.8|11684.8|11682.8|11687.8|11685.8|11680.8|11678.8|124
1734521700000|2024-12-18 11:35:00|11684.3|11682.3|11682.3|11680.3|11684.3|11682.3|11681.8|11679.8|3245
1734522000000|2024-12-18 11:40:00|11682.8|11680.8|11673.8|11671.8|11682.8|11680.8|11673.8|11671.8|937
1734522300000|2024-12-18 11:45:00|11674.3|11672.3|11674.8|11672.8|11677.8|11675.8|11671.3|11669.3|298
1734522600000|2024-12-18 11:50:00|11675.3|11673.3|11673.3|11671.3|11676.3|11674.3|11672.3|11670.3|206
1734522900000|2024-12-18 11:55:00|11672.8|11670.8|11674.8|11672.8|11676.3|11674.3|11672.8|11670.8|367
1734523200000|2024-12-18 12:00:00|11675.3|11673.3|11676.8|11674.8|11681.3|11679.3|11672.8|11670.8|2257
1734523500000|2024-12-18 12:05:00|11676.3|11674.3|11673.3|11671.3|11677.8|11675.8|11671.8|11669.8|1388
1734523800000|2024-12-18 12:10:00|11672.8|11670.8|11677.8|11675.8|11677.8|11675.8|11672.8|11670.8|80
1734524100000|2024-12-18 12:15:00|11677.3|11675.3|11684.3|11682.3|11684.8|11682.8|11676.8|11674.8|2707
1734524400000|2024-12-18 12:20:00|11683.8|11681.8|11686.8|11684.8|11688.3|11686.3|11680.8|11678.8|60
1734524700000|2024-12-18 12:25:00|11686.3|11684.3|11681.8|11679.8|11686.8|11684.8|11680.8|11678.8|48
1734525000000|2024-12-18 12:30:00|11681.3|11679.3|11680.3|11678.3|11683.8|11681.8|11679.3|11677.3|48
1734525300000|2024-12-18 12:35:00|11679.8|11677.8|11675.8|11673.8|11680.8|11678.8|11675.3|11673.3|83
1734525600000|2024-12-18 12:40:00|11675.9|11673.9|11674.4|11672.4|11676.9|11674.9|11672.9|11670.9|144
1734525900000|2024-12-18 12:45:00|11673.9|11671.9|11673.9|11671.9|11676.4|11674.4|11672.9|11670.9|48
1734526200000|2024-12-18 12:50:00|11673.4|11671.4|11672.9|11670.9|11676.9|11674.9|11671.9|11669.9|67
1734526500000|2024-12-18 12:55:00|11672.4|11670.4|11664.9|11662.9|11672.9|11670.9|11663.9|11661.9|69
1734526800000|2024-12-18 13:00:00|11664.4|11662.4|11658.4|11656.4|11664.9|11662.9|11657.4|11655.4|97
1734527100000|2024-12-18 13:05:00|11657.9|11655.9|11667.4|11665.4|11668.9|11666.9|11657.9|11655.9|303
1734527400000|2024-12-18 13:10:00|11666.9|11664.9|11667.9|11665.9|11668.9|11666.9|11664.9|11662.9|146
1734527700000|2024-12-18 13:15:00|11668.4|11666.4|11666.4|11664.4|11668.9|11666.9|11665.4|11663.4|136
1734528000000|2024-12-18 13:20:00|11665.9|11663.9|11660.9|11658.9|11666.4|11664.4|11659.9|11657.9|342
1734528300000|2024-12-18 13:25:00|11661.4|11659.4|11666.4|11664.4|11666.9|11664.9|11661.4|11659.4|68
1734528600000|2024-12-18 13:30:00|11665.9|11663.9|11669.9|11667.9|11670.9|11668.9|11665.4|11663.4|159
1734528900000|2024-12-18 13:35:00|11669.4|11667.4|11665.9|11663.9|11669.9|11667.9|11665.9|11663.9|1313
1734529200000|2024-12-18 13:40:00|11666.4|11664.4|11658.4|11656.4|11666.4|11664.4|11656.9|11654.9|178
1734529500000|2024-12-18 13:45:00|11657.9|11655.9|11656.9|11654.9|11659.9|11657.9|11654.9|11652.9|122
1734529800000|2024-12-18 13:50:00|11656.4|11654.4|11659.9|11657.9|11660.9|11658.9|11656.4|11654.4|99
1734530100000|2024-12-18 13:55:00|11660.9|11658.9|11657.9|11655.9|11660.9|11658.9|11656.9|11654.9|286
1734530400000|2024-12-18 14:00:00|11657.4|11655.4|11653.4|11651.4|11658.9|11656.9|11652.4|11650.4|165
1734530700000|2024-12-18 14:05:00|11652.9|11650.9|11665.4|11663.4|11665.9|11663.9|11652.9|11650.9|1135
1734531000000|2024-12-18 14:10:00|11665.9|11663.9|11663.9|11661.9|11668.9|11666.9|11662.9|11660.9|84
1734531300000|2024-12-18 14:15:00|11664.4|11662.4|11654.9|11652.9|11664.9|11662.9|11653.4|11651.4|244
1734531600000|2024-12-18 14:20:00|11655.4|11653.4|11646.4|11644.4|11655.9|11653.9|11646.4|11644.4|400
1734531900000|2024-12-18 14:25:00|11646.9|11644.9|11642.4|11640.4|11647.9|11645.9|11641.9|11639.9|171
1734532200000|2024-12-18 14:30:00|11642.9|11640.9|11648.9|11646.9|11651.9|11649.9|11635.4|11633.4|288
1734532500000|2024-12-18 14:35:00|11648.4|11646.4|11658.4|11656.4|11659.4|11657.4|11646.4|11644.4|366
1734532800000|2024-12-18 14:40:00|11658.9|11656.9|11648.9|11646.9|11660.4|11658.4|11648.9|11646.9|118
1734533100000|2024-12-18 14:45:00|11647.9|11645.9|11651.9|11649.9|11652.9|11650.9|11645.9|11643.9|213
1734533400000|2024-12-18 14:50:00|11651.4|11649.4|11649.4|11647.4|11654.9|11652.9|11648.9|11646.9|292
1734533700000|2024-12-18 14:55:00|11649.9|11647.9|11640.9|11638.9|11649.9|11647.9|11638.4|11636.4|2129
1734534000000|2024-12-18 15:00:00|11642.4|11640.4|11643.4|11641.4|11645.9|11643.9|11637.9|11635.9|322
1734534300000|2024-12-18 15:05:00|11642.9|11640.9|11645.4|11643.4|11647.4|11645.4|11642.4|11640.4|2049
1734534600000|2024-12-18 15:10:00|11647.2|11645.2|11658.7|11656.7|11658.7|11656.7|11646.2|11644.2|73
1734534900000|2024-12-18 15:15:00|11659.7|11657.7|11659.2|11657.2|11661.7|11659.7|11655.2|11653.2|146
1734535200000|2024-12-18 15:20:00|11659.7|11657.7|11652.7|11650.7|11661.7|11659.7|11652.7|11650.7|299
1734535500000|2024-12-18 15:25:00|11651.7|11649.7|11651.2|11649.2|11653.7|11651.7|11647.7|11645.7|184
1734535800000|2024-12-18 15:30:00|11650.7|11648.7|11656.7|11654.7|11659.2|11657.2|11648.2|11646.2|155
1734536100000|2024-12-18 15:35:00|11657.2|11655.2|11657.2|11655.2|11658.7|11656.7|11651.2|11649.2|598
1734536400000|2024-12-18 15:40:00|11656.7|11654.7|11653.7|11651.7|11657.7|11655.7|11647.7|11645.7|263
1734536700000|2024-12-18 15:45:00|11653.2|11651.2|11661.2|11659.2|11661.7|11659.7|11650.7|11648.7|1469
1734537000000|2024-12-18 15:50:00|11661.7|11659.7|11650.7|11648.7|11662.2|11660.2|11649.7|11647.7|244
1734537300000|2024-12-18 15:55:00|11650.2|11648.2|11650.7|11648.7|11655.7|11653.7|11649.7|11647.7|211
1734537600000|2024-12-18 16:00:00|11651.2|11649.2|11642.7|11640.7|11653.2|11651.2|11641.7|11639.7|131
1734537900000|2024-12-18 16:05:00|11642.2|11640.2|11639.7|11637.7|11645.7|11643.7|11638.7|11636.7|304
1734538200000|2024-12-18 16:10:00|11639.2|11637.2|11641.7|11639.7|11642.7|11640.7|11637.7|11635.7|519
1734538500000|2024-12-18 16:15:00|11642.7|11640.7|11641.7|11639.7|11643.7|11641.7|11638.2|11636.2|941
1734538800000|2024-12-18 16:20:00|11640.7|11638.7|11634.7|11632.7|11641.2|11639.2|11630.7|11628.7|670
1734539100000|2024-12-18 16:25:00|11635.2|11633.2|11638.7|11636.7|11641.7|11639.7|11631.7|11629.7|1605
1734539400000|2024-12-18 16:30:00|11639.2|11637.2|11632.7|11630.7|11639.7|11637.7|11632.7|11630.7|1243
1734539700000|2024-12-18 16:35:00|11633.2|11631.2|11635.7|11633.7|11640.2|11638.2|11631.2|11629.2|524
1734540000000|2024-12-18 16:40:00|11634.7|11632.7|11638.2|11636.2|11641.7|11639.7|11633.7|11631.7|715
1734540300000|2024-12-18 16:45:00|11638.7|11636.7|11636.7|11634.7|11638.7|11636.7|11632.2|11630.2|131
1734540600000|2024-12-18 16:50:00|11637.2|11635.2|11638.7|11636.7|11641.7|11639.7|11636.7|11634.7|558
1734540900000|2024-12-18 16:55:00|11638.2|11636.2|11638.7|11636.7|11638.7|11636.7|11634.7|11632.7|133
1734541200000|2024-12-18 17:00:00|11638.2|11636.2|11643.7|11641.7|11643.7|11641.7|11636.7|11634.7|109
1734541500000|2024-12-18 17:05:00|11644.2|11642.2|11638.7|11636.7|11644.2|11642.2|11638.2|11636.2|145
1734541800000|2024-12-18 17:10:00|11638.2|11636.2|11639.7|11637.7|11641.7|11639.7|11637.7|11635.7|552
1734542100000|2024-12-18 17:15:00|11640.2|11638.2|11646.2|11644.2|11647.2|11645.2|11640.2|11638.2|34
1734542400000|2024-12-18 17:20:00|11646.7|11644.7|11645.2|11643.2|11647.2|11645.2|11644.7|11642.7|18
1734542700000|2024-12-18 17:25:00|11644.7|11642.7|11645.7|11643.7|11648.2|11646.2|11643.2|11641.2|61
1734543000000|2024-12-18 17:30:00|11644.7|11642.7|11649.2|11647.2|11649.2|11647.2|11643.7|11641.7|53
1734543300000|2024-12-18 17:35:00|11648.7|11646.7|11645.2|11643.2|11651.2|11649.2|11645.2|11643.2|16
1734543600000|2024-12-18 17:40:00|11644.7|11642.7|11643.7|11641.7|11646.2|11644.2|11643.7|11641.7|17
1734543900000|2024-12-18 17:45:00|11642.7|11640.7|11643.2|11641.2|11645.2|11643.2|11641.2|11639.2|25
1734544200000|2024-12-18 17:50:00|11642.7|11640.7|11643.7|11641.7|11645.2|11643.2|11640.2|11638.2|6
1734544500000|2024-12-18 17:55:00|11643.2|11641.2|11640.7|11638.7|11645.2|11643.2|11640.7|11638.7|11
1734544800000|2024-12-18 18:00:00|11640.2|11638.2|11638.2|11636.2|11641.2|11639.2|11637.7|11635.7|8
1734545100000|2024-12-18 18:05:00|11638.7|11636.7|11638.2|11636.2|11639.2|11637.2|11635.2|11633.2|9
1734545400000|2024-12-18 18:10:00|11638.7|11636.7|11638.2|11636.2|11639.7|11637.7|11636.7|11634.7|16
1734545700000|2024-12-18 18:15:00|11637.7|11635.7|11636.2|11634.2|11639.2|11637.2|11636.2|11634.2|12
1734546000000|2024-12-18 18:20:00|11636.7|11634.7|11636.2|11634.2|11637.7|11635.7|11635.2|11633.2|6
1734546300000|2024-12-18 18:25:00|11635.7|11633.7|11634.2|11632.2|11637.2|11635.2|11634.2|11632.2|5
1734546600000|2024-12-18 18:30:00|11633.7|11631.7|11639.7|11637.7|11639.7|11637.7|11632.7|11630.7|31
1734546900000|2024-12-18 18:35:00|11639.2|11637.2|11635.2|11633.2|11640.7|11638.7|11634.7|11632.7|14
1734547200000|2024-12-18 18:40:00|11634.7|11632.7|11635.7|11633.7|11636.7|11634.7|11633.2|11631.2|20
1734547500000|2024-12-18 18:45:00|11635.2|11633.2|11637.2|11635.2|11638.7|11636.7|11635.2|11633.2|12
1734547800000|2024-12-18 18:50:00|11637.7|11635.7|11637.2|11635.2|11638.2|11636.2|11636.7|11634.7|7
1734548100000|2024-12-18 18:55:00|11636.7|11634.7|11636.2|11634.2|11639.2|11637.2|11635.2|11633.2|36
1734548400000|2024-12-18 19:00:00|11636.7|11634.7|11645.2|11643.2|11645.7|11643.7|11635.2|11633.2|9
1734548700000|2024-12-18 19:05:00|11645.7|11643.7|11638.2|11636.2|11646.2|11644.2|11635.2|11633.2|11
1734549000000|2024-12-18 19:10:00|11637.7|11635.7|11625.7|11623.7|11637.7|11635.7|11625.7|11623.7|35
1734549300000|2024-12-18 19:15:00|11626.2|11624.2|11615.7|11613.7|11628.2|11626.2|11613.2|11611.2|12
1734549600000|2024-12-18 19:20:00|11616.2|11614.2|11620.2|11618.2|11625.2|11623.2|11615.7|11613.7|8
1734549900000|2024-12-18 19:25:00|11619.7|11617.7|11602.2|11600.2|11622.2|11620.2|11601.7|11599.7|16
1734550200000|2024-12-18 19:30:00|11602.7|11600.7|11612.2|11610.2|11614.7|11612.7|11596.2|11594.2|42
1734550500000|2024-12-18 19:35:00|11612.7|11610.7|11603.7|11601.7|11617.2|11615.2|11600.2|11598.2|40
1734550800000|2024-12-18 19:40:00|11603.2|11601.2|11601.2|11599.2|11609.2|11607.2|11597.7|11595.7|35
1734551100000|2024-12-18 19:45:00|11601.7|11599.7|11588.2|11586.2|11603.7|11601.7|11584.2|11582.2|233
1734551400000|2024-12-18 19:50:00|11587.7|11585.7|11578.7|11576.7|11591.2|11589.2|11576.2|11574.2|17
1734551700000|2024-12-18 19:55:00|11579.2|11577.2|11570.7|11568.7|11580.2|11578.2|11567.2|11565.2|4
1734552000000|2024-12-18 20:00:00|11571.7|11569.7|11568.7|11566.7|11578.7|11576.7|11567.7|11565.7|12
1734552300000|2024-12-18 20:05:00|11569.2|11567.2|11567.2|11565.2|11576.2|11574.2|11563.7|11561.7|5
1734552600000|2024-12-18 20:10:00|11566.7|11564.7|11557.7|11555.7|11567.2|11565.2|11551.7|11549.7|31
1734552900000|2024-12-18 20:15:00|11558.2|11556.2|11555.2|11553.2|11559.2|11557.2|11550.2|11548.2|1
1734553200000|2024-12-18 20:20:00|11555.7|11553.7|11557.2|11555.2|11567.7|11565.7|11555.7|11553.7|18
1734553500000|2024-12-18 20:25:00|11556.7|11554.7|11546.2|11544.2|11556.7|11554.7|11543.7|11541.7|9
1734553800000|2024-12-18 20:30:00|11546.7|11544.7|11538.2|11536.2|11549.7|11547.7|11536.2|11534.2|43
1734554100000|2024-12-18 20:35:00|11538.7|11536.7|11511.2|11509.2|11539.2|11537.2|11507.2|11505.2|89
1734554400000|2024-12-18 20:40:00|11510.7|11508.7|11493.7|11491.7|11510.7|11508.7|11492.2|11490.2|93
1734554700000|2024-12-18 20:45:00|11493.2|11491.2|11509.2|11507.2|11511.7|11509.7|11490.7|11488.7|99
1734555000000|2024-12-18 20:50:00|11508.7|11506.7|11508.2|11506.2|11512.7|11510.7|11502.7|11500.7|95
1734555300000|2024-12-18 20:55:00|11507.7|11505.7|11496.8|11490.8|11507.7|11505.7|11494.2|11490.6|152
1734555600000|2024-12-18 21:00:00|11500.2|11494.2|11478.9|11472.9|11504.3|11498.3|11466.8|11460.8|0
1734555900000|2024-12-18 21:05:00|11479|11473|11466.6|11460.6|11479.3|11473.3|11461.7|11455.7|0
1734556200000|2024-12-18 21:10:00|11466.8|11460.8|11488.2|11482.2|11490.2|11484.2|11462|11456|0
1734556500000|2024-12-18 21:15:00|11488.5|11482.5|11485.9|11479.9|11498.6|11492.6|11479.2|11473.2|0
1734556800000|2024-12-18 21:20:00|11486|11480|11500.5|11494.5|11500.8|11494.8|11486|11480|0
1734557100000|2024-12-18 21:25:00|11500.2|11494.2|11498.6|11492.6|11501.3|11495.3|11485.6|11479.6|0
1734557400000|2024-12-18 21:30:00|11498.8|11492.8|11495.2|11489.2|11502.7|11496.7|11493.5|11487.5|0
1734557700000|2024-12-18 21:35:00|11494.9|11488.9|11494|11488|11498.9|11492.9|11488.5|11482.5|0
1734558000000|2024-12-18 21:40:00|11493.8|11487.8|11490.9|11484.9|11494.2|11488.2|11487.1|11481.1|0
1734558300000|2024-12-18 21:45:00|11492.3|11486.3|11501.5|11495.5|11502.2|11496.2|11492.3|11486.3|0
1734558600000|2024-12-18 21:50:00|11501.2|11495.2|11503.5|11497.5|11504.9|11498.9|11498.2|11492.2|0
1734558900000|2024-12-18 21:55:00|11503.7|11497.7|11500.4|11494.4|11504.6|11498.6|11498|11492|0
1734559200000|2024-12-18 22:00:00|11500.5|11494.5|11501.2|11495.2|11501.3|11495.3|11499.4|11493.4|0
1734559500000|2024-12-18 22:05:00|11501.3|11495.3|11502.6|11496.6|11503.3|11497.3|11500.1|11494.1|0
1734559800000|2024-12-18 22:10:00|11503.3|11497.3|11503|11497|11503.3|11497.3|11501.8|11495.8|0
1734560100000|2024-12-18 22:15:00|11502.9|11496.9|11505.6|11499.6|11505.6|11499.6|11502.1|11496.1|0
1734560400000|2024-12-18 22:20:00|11505.5|11499.5|11505.2|11499.2|11506.1|11500.1|11504.7|11498.7|0
1734560700000|2024-12-18 22:25:00|11505.4|11499.4|11504.8|11498.8|11505.5|11499.5|11504.7|11498.7|0
1734561000000|2024-12-18 22:30:00|11504.7|11498.7|11504.7|11498.7|11504.8|11498.8|11504.5|11498.5|0
1734561300000|2024-12-18 22:35:00|11504.5|11498.5|11505.1|11499.1|11505.2|11499.2|11504.5|11498.5|0
1734561600000|2024-12-18 22:40:00|11505.4|11499.4|11504.9|11498.9|11505.8|11499.8|11504.9|11498.9|0
1734561900000|2024-12-18 22:45:00|11504.7|11498.7|11506.2|11500.2|11506.2|11500.2|11504.7|11498.7|0
1734562200000|2024-12-18 22:50:00|11506.3|11500.3|11506.2|11500.2|11506.6|11500.6|11506.2|11500.2|0
1734562500000|2024-12-18 22:55:00|11506.4|11500.4|11508.5|11502.5|11508.9|11502.9|11506.2|11500.2|0
1734562800000|2024-12-18 23:00:00|11508.6|11502.6|11513.3|11507.3|11514.2|11508.2|11502|11496|0
1734563100000|2024-12-18 23:05:00|11513.4|11507.4|11511.4|11505.4|11515.4|11509.4|11511|11505|0
1734563400000|2024-12-18 23:10:00|11511.2|11505.2|11514.7|11508.7|11515.4|11509.4|11509.9|11503.9|0
1734563700000|2024-12-18 23:15:00|11514.1|11508.1|11511|11505|11514.8|11508.8|11510.1|11504.1|0
1734564000000|2024-12-18 23:20:00|11511.3|11505.3|11510.7|11504.7|11511.8|11505.8|11510.4|11504.4|0
1734564300000|2024-12-18 23:25:00|11511|11505|11516.6|11510.6|11517|11511|11510.4|11504.4|0
1734564600000|2024-12-18 23:30:00|11516.8|11510.8|11512.7|11506.7|11517|11511|11511.5|11505.5|0
1734564900000|2024-12-18 23:35:00|11512.5|11506.5|11506.2|11500.2|11512.7|11506.7|11505.6|11499.6|0
1734565200000|2024-12-18 23:40:00|11505.9|11499.9|11502.7|11496.7|11507.7|11501.7|11498.2|11492.2|0
1734565500000|2024-12-18 23:45:00|11502.4|11496.4|11503.5|11497.5|11506.9|11500.9|11501|11495|0
1734565800000|2024-12-18 23:50:00|11503.4|11497.4|11502.1|11496.1|11503.8|11497.8|11499.9|11493.9|0
1734566100000|2024-12-18 23:55:00|11502|11496|11499.5|11493.5|11503.1|11497.1|11498.8|11492.8|0
1734566400000|2024-12-19 00:00:00|11499.7|11493.7|11502.2|11496.2|11504.2|11498.2|11499.7|11493.7|0
1734566700000|2024-12-19 00:05:00|11502.4|11496.4|11501.1|11495.1|11502.9|11496.9|11499|11493|0
1734567000000|2024-12-19 00:10:00|11501.4|11495.4|11501.9|11495.9|11504|11498|11498.3|11492.3|0
1734567300000|2024-12-19 00:15:00|11502.1|11496.1|11504.9|11498.9|11509|11503|11498|11492|0
1734567600000|2024-12-19 00:20:00|11505.6|11499.6|11503.5|11497.5|11505.6|11499.6|11502.1|11496.1|0
1734567900000|2024-12-19 00:25:00|11504.2|11498.2|11507.9|11501.9|11509.2|11503.2|11502.1|11496.1|0
1734568200000|2024-12-19 00:30:00|11505.1|11499.1|11500.3|11494.3|11507.2|11501.2|11500.2|11494.2|0
1734568500000|2024-12-19 00:35:00|11500.4|11494.4|11498.9|11492.9|11501|11495|11497.6|11491.6|0
1734568800000|2024-12-19 00:40:00|11498.2|11492.2|11500.3|11494.3|11503.1|11497.1|11497.5|11491.5|0
1734569100000|2024-12-19 00:45:00|11503.8|11497.8|11499.7|11493.7|11503.8|11497.8|11499.7|11493.7|0
1734569400000|2024-12-19 00:50:00|11499|11493|11499.7|11493.7|11499.7|11493.7|11496.9|11490.9|0
1734569700000|2024-12-19 00:55:00|11499.6|11493.6|11501.1|11495.1|11501.1|11495.1|11498.3|11492.3|0
1734570000000|2024-12-19 01:00:00|11500.4|11494.4|11504.5|11498.5|11506.6|11500.6|11499.7|11493.7|0
1734570300000|2024-12-19 01:05:00|11505.2|11499.2|11508|11502|11508|11502|11505.2|11499.2|0
1734570600000|2024-12-19 01:10:00|11508.1|11502.1|11503.9|11497.9|11508.1|11502.1|11503.9|11497.9|0
1734570900000|2024-12-19 01:15:00|11503.8|11497.8|11503.7|11497.7|11506.5|11500.5|11501.1|11495.1|0
1734571200000|2024-12-19 01:20:00|11505.1|11499.1|11502.4|11496.4|11505.1|11499.1|11500.9|11494.9|0
1734571500000|2024-12-19 01:25:00|11501.7|11495.7|11494|11488|11502.4|11496.4|11494|11488|0
1734571800000|2024-12-19 01:30:00|11494.1|11488.1|11492.7|11486.7|11495.5|11489.5|11491.3|11485.3|0
1734572100000|2024-12-19 01:35:00|11492|11486|11496.9|11490.9|11498.3|11492.3|11491.3|11485.3|0
1734572400000|2024-12-19 01:40:00|11495.5|11489.5|11496.8|11490.8|11498.2|11492.2|11495.5|11489.5|0
1734572700000|2024-12-19 01:45:00|11496.1|11490.1|11501|11495|11501|11495|11495.4|11489.4|0
1734573000000|2024-12-19 01:50:00|11500.3|11494.3|11502.4|11496.4|11503.8|11497.8|11499.6|11493.6|0
1734573300000|2024-12-19 01:55:00|11502.3|11496.3|11506.5|11500.5|11506.5|11500.5|11502.3|11496.3|0
1734573600000|2024-12-19 02:00:00|11505.1|11499.1|11500.8|11494.8|11506.5|11500.5|11499.5|11493.5|0
1734573900000|2024-12-19 02:05:00|11500.9|11494.9|11502.3|11496.3|11502.3|11496.3|11500.8|11494.8|0
1734574200000|2024-12-19 02:10:00|11500.9|11494.9|11502.3|11496.3|11503|11497|11500.9|11494.9|0
1734574500000|2024-12-19 02:15:00|11503.7|11497.7|11502.3|11496.3|11505.1|11499.1|11502.3|11496.3|0
1734574800000|2024-12-19 02:20:00|11503|11497|11503.8|11497.8|11505.2|11499.2|11503|11497|0
1734575100000|2024-12-19 02:25:00|11503.7|11497.7|11504.4|11498.4|11504.4|11498.4|11503.7|11497.7|0
1734575400000|2024-12-19 02:30:00|11502.2|11496.2|11498.7|11492.7|11502.2|11496.2|11497.4|11491.4|0
1734575700000|2024-12-19 02:35:00|11498|11492|11495.9|11489.9|11498.8|11492.8|11495.9|11489.9|0
1734576000000|2024-12-19 02:40:00|11494.5|11488.5|11493.2|11487.2|11495.2|11489.2|11491.7|11485.7|0
1734576300000|2024-12-19 02:45:00|11493.9|11487.9|11495.3|11489.3|11495.4|11489.4|11493.9|11487.9|0
1734576600000|2024-12-19 02:50:00|11495.4|11489.4|11496.7|11490.7|11501|11495|11495.3|11489.3|0
1734576900000|2024-12-19 02:55:00|11495.4|11489.4|11496|11490|11498.1|11492.1|11495.3|11489.3|0
1734577200000|2024-12-19 03:00:00|11495.3|11489.3|11497.4|11491.4|11497.4|11491.4|11495.3|11489.3|0
1734577500000|2024-12-19 03:05:00|11497.5|11491.5|11491.8|11485.8|11497.5|11491.5|11489|11483|0
1734577800000|2024-12-19 03:10:00|11491.9|11485.9|11495.4|11489.4|11496.1|11490.1|11491.8|11485.8|0
1734578100000|2024-12-19 03:15:00|11496|11490|11493.3|11487.3|11496|11490|11491.8|11485.8|0
1734578400000|2024-12-19 03:20:00|11493.4|11487.4|11491.9|11485.9|11493.4|11487.4|11491.9|11485.9|0
1734578700000|2024-12-19 03:25:00|11492|11486|11489.9|11483.9|11492|11486|11489.1|11483.1|0
1734579000000|2024-12-19 03:30:00|11487.1|11481.1|11491.2|11485.2|11491.9|11485.9|11486.4|11480.4|0
1734579300000|2024-12-19 03:35:00|11490.5|11484.5|11496|11490|11497.4|11491.4|11490.5|11484.5|0
1734579600000|2024-12-19 03:40:00|11494.6|11488.6|11494.7|11488.7|11496|11490|11494.6|11488.6|0
1734579900000|2024-12-19 03:45:00|11497.4|11491.4|11498.8|11492.8|11498.9|11492.9|11497.4|11491.4|0
1734580200000|2024-12-19 03:50:00|11498.9|11492.9|11500.2|11494.2|11500.3|11494.3|11498.8|11492.8|0
1734580500000|2024-12-19 03:55:00|11500.9|11494.9|11501.6|11495.6|11501.6|11495.6|11500.2|11494.2|0
1734580800000|2024-12-19 04:00:00|11501.5|11495.5|11500.1|11494.1|11501.6|11495.6|11500.1|11494.1|0
1734581100000|2024-12-19 04:05:00|11499.4|11493.4|11497.5|11491.5|11500.2|11494.2|11497.5|11491.5|0
1734581400000|2024-12-19 04:10:00|11496.1|11490.1|11498.9|11492.9|11498.9|11492.9|11496.1|11490.1|0
1734581700000|2024-12-19 04:15:00|11498.8|11492.8|11501|11495|11501.7|11495.7|11498.8|11492.8|0
1734582000000|2024-12-19 04:20:00|11501.7|11495.7|11502.3|11496.3|11503|11497|11500.9|11494.9|0
1734582300000|2024-12-19 04:25:00|11500.9|11494.9|11501.6|11495.6|11503.7|11497.7|11500.9|11494.9|0
1734582600000|2024-12-19 04:30:00|11502.3|11496.3|11502.4|11496.4|11503.7|11497.7|11500.9|11494.9|0
1734582900000|2024-12-19 04:35:00|11503|11497|11498.2|11492.2|11503.7|11497.7|11498.2|11492.2|0
1734583200000|2024-12-19 04:40:00|11498.1|11492.1|11495.4|11489.4|11498.1|11492.1|11495.3|11489.3|0
1734583500000|2024-12-19 04:45:00|11494|11488|11494|11488|11495.4|11489.4|11494|11488|0
1734583800000|2024-12-19 04:50:00|11495.4|11489.4|11495.5|11489.5|11495.5|11489.5|11494|11488|0
1734584100000|2024-12-19 04:55:00|11495.4|11489.4|11495.4|11489.4|11495.4|11489.4|11495.4|11489.4|0
1734584400000|2024-12-19 05:00:00|11495.5|11489.5|11494.1|11488.1|11498.2|11492.2|11494.1|11488.1|0
1734584700000|2024-12-19 05:05:00|11495.4|11489.4|11495.4|11489.4|11496.9|11490.9|11494.1|11488.1|0
1734585000000|2024-12-19 05:10:00|11495.5|11489.5|11499.7|11493.7|11499.7|11493.7|11495.4|11489.4|0
1734585300000|2024-12-19 05:15:00|11499.6|11493.6|11499.6|11493.6|11500.3|11494.3|11497.5|11491.5|0
1734585600000|2024-12-19 05:20:00|11498.2|11492.2|11496.8|11490.8|11499.6|11493.6|11496.1|11490.1|0
1734585900000|2024-12-19 05:25:00|11496.1|11490.1|11495.4|11489.4|11496.8|11490.8|11494|11488|0
1734586200000|2024-12-19 05:30:00|11494.1|11488.1|11492.6|11486.6|11494.8|11488.8|11492.6|11486.6|0
1734586500000|2024-12-19 05:35:00|11492.7|11486.7|11492.6|11486.6|11494|11488|11492.6|11486.6|0
1734586800000|2024-12-19 05:40:00|11494|11488|11492.6|11486.6|11494|11488|11492.6|11486.6|0
1734587100000|2024-12-19 05:45:00|11492.7|11486.7|11491.2|11485.2|11492.7|11486.7|11489.8|11483.8|0
1734587400000|2024-12-19 05:50:00|11491.3|11485.3|11489.8|11483.8|11491.3|11485.3|11488.3|11482.3|0
1734587700000|2024-12-19 05:55:00|11490.5|11484.5|11486.9|11480.9|11491.2|11485.2|11485.5|11479.5|0
1734588000000|2024-12-19 06:00:00|11488.3|11482.3|11489.8|11483.8|11489.8|11483.8|11487|11481|0
1734588300000|2024-12-19 06:05:00|11488.5|11482.5|11489.9|11483.9|11489.9|11483.9|11488.5|11482.5|0
1734588600000|2024-12-19 06:10:00|11490|11484|11489.9|11483.9|11492.7|11486.7|11488.4|11482.4|0
1734588900000|2024-12-19 06:15:00|11490.5|11484.5|11490.5|11484.5|11494|11488|11489.8|11483.8|0
1734589200000|2024-12-19 06:20:00|11491.2|11485.2|11489.8|11483.8|11491.2|11485.2|11489.1|11483.1|0
1734589500000|2024-12-19 06:25:00|11488.4|11482.4|11490.1|11484.1|11491.2|11485.2|11488.4|11482.4|0
1734589800000|2024-12-19 06:30:00|11491.5|11485.5|11489.7|11483.7|11491.5|11485.5|11488.3|11482.3|0
1734590100000|2024-12-19 06:35:00|11490.4|11484.4|11494|11488|11494|11488|11489.7|11483.7|0
1734590400000|2024-12-19 06:40:00|11494.7|11488.7|11495.4|11489.4|11495.5|11489.5|11492.6|11486.6|0
1734590700000|2024-12-19 06:45:00|11495.5|11489.5|11492|11486|11496.8|11490.8|11491.3|11485.3|0
1734591000000|2024-12-19 06:50:00|11491.3|11485.3|11491.9|11485.9|11492.6|11486.6|11487.7|11481.7|0
1734591300000|2024-12-19 06:55:00|11492|11486|11490.5|11484.5|11493.3|11487.3|11489.1|11483.1|0
1734591600000|2024-12-19 07:00:00|11489.9|11483.9|11490|11488|11506|11504|11489.2|11483.2|37
1734591900000|2024-12-19 07:05:00|11489|11487|11484|11482|11490|11488|11479.5|11477.5|43
1734592200000|2024-12-19 07:10:00|11483.5|11481.5|11480|11478|11483.5|11481.5|11471|11469|25
1734592500000|2024-12-19 07:15:00|11479.5|11477.5|11488.5|11486.5|11491.5|11489.5|11479|11477|27
1734592800000|2024-12-19 07:20:00|11489|11487|11495|11493|11497.5|11495.5|11487.5|11485.5|52
1734593100000|2024-12-19 07:25:00|11495.5|11493.5|11501.5|11499.5|11501.5|11499.5|11494.5|11492.5|16
1734593400000|2024-12-19 07:30:00|11500.5|11498.5|11487|11485|11504.5|11502.5|11484|11482|97
1734593700000|2024-12-19 07:35:00|11486.5|11484.5|11482.5|11480.5|11490.5|11488.5|11481.5|11479.5|54
1734594000000|2024-12-19 07:40:00|11483|11481|11493.5|11491.5|11494|11492|11478|11476|486
1734594300000|2024-12-19 07:45:00|11494|11492|11501.5|11499.5|11506.5|11504.5|11494|11492|45
1734594600000|2024-12-19 07:50:00|11502|11500|11497.5|11495.5|11502.5|11500.5|11490.5|11488.5|107
1734594900000|2024-12-19 07:55:00|11497|11495|11480.5|11478.5|11505.5|11503.5|11480.5|11478.5|794
1734595200000|2024-12-19 08:00:00|11483|11481|11475.5|11473.5|11483.5|11481.5|11463.5|11461.5|1149
1734595500000|2024-12-19 08:05:00|11474.5|11472.5|11476|11474|11480.5|11478.5|11468.5|11466.5|334
1734595800000|2024-12-19 08:10:00|11477.5|11475.5|11464.5|11462.5|11479|11477|11462|11460|1107
1734596100000|2024-12-19 08:15:00|11464|11462|11466|11464|11470.5|11468.5|11456|11454|325
1734596400000|2024-12-19 08:20:00|11467|11465|11470|11468|11477|11475|11467|11465|259
1734596700000|2024-12-19 08:25:00|11470.5|11468.5|11472|11470|11480.5|11478.5|11465|11463|238
1734597000000|2024-12-19 08:30:00|11471.5|11469.5|11466|11464|11474|11472|11462.5|11460.5|1409
1734597300000|2024-12-19 08:35:00|11464.5|11462.5|11481.5|11479.5|11482|11480|11463.5|11461.5|529
1734597600000|2024-12-19 08:40:00|11482.9|11480.9|11486.4|11484.4|11489.9|11487.9|11476.4|11474.4|1456
1734597900000|2024-12-19 08:45:00|11485.9|11483.9|11482.4|11480.4|11487.9|11485.9|11480.4|11478.4|166
1734598200000|2024-12-19 08:50:00|11481.9|11479.9|11492.4|11490.4|11493.9|11491.9|11478.4|11476.4|635
1734598500000|2024-12-19 08:55:00|11492.9|11490.9|11495.4|11493.4|11498.4|11496.4|11485.4|11483.4|729
1734598800000|2024-12-19 09:00:00|11495.9|11493.9|11486.9|11484.9|11495.9|11493.9|11482.4|11480.4|346
1734599100000|2024-12-19 09:05:00|11487.4|11485.4|11482.4|11480.4|11492.9|11490.9|11482.4|11480.4|169
1734599400000|2024-12-19 09:10:00|11481.4|11479.4|11473.4|11471.4|11482.4|11480.4|11473.4|11471.4|932
1734599700000|2024-12-19 09:15:00|11473.9|11471.9|11459.9|11457.9|11475.4|11473.4|11458.4|11456.4|344
1734600000000|2024-12-19 09:20:00|11460.4|11458.4|11448.9|11446.9|11460.9|11458.9|11443.9|11441.9|528
1734600300000|2024-12-19 09:25:00|11449.4|11447.4|11455.9|11453.9|11461.4|11459.4|11448.9|11446.9|523
1734600600000|2024-12-19 09:30:00|11455.4|11453.4|11459.4|11457.4|11460.4|11458.4|11452.4|11450.4|171
1734600900000|2024-12-19 09:35:00|11458.4|11456.4|11473.4|11471.4|11475.4|11473.4|11457.4|11455.4|935
1734601200000|2024-12-19 09:40:00|11472.9|11470.9|11471.9|11469.9|11474.4|11472.4|11465.4|11463.4|139
1734601500000|2024-12-19 09:45:00|11471.4|11469.4|11463.4|11461.4|11473.9|11471.9|11462.9|11460.9|92
1734601800000|2024-12-19 09:50:00|11462.9|11460.9|11460.9|11458.9|11467.4|11465.4|11459.4|11457.4|87
1734602100000|2024-12-19 09:55:00|11461.4|11459.4|11456.4|11454.4|11462.4|11460.4|11451.9|11449.9|71
1734602400000|2024-12-19 10:00:00|11456.9|11454.9|11459.9|11457.9|11465.9|11463.9|11456.4|11454.4|94
1734602700000|2024-12-19 10:05:00|11459.4|11457.4|11460.4|11458.4|11464.4|11462.4|11455.9|11453.9|167
1734603000000|2024-12-19 10:10:00|11459.9|11457.9|11458.4|11456.4|11460.4|11458.4|11453.4|11451.4|665
1734603300000|2024-12-19 10:15:00|11457.9|11455.9|11457.4|11455.4|11460.9|11458.9|11453.4|11451.4|1393
1734603600000|2024-12-19 10:20:00|11457.9|11455.9|11457.4|11455.4|11459.4|11457.4|11451.4|11449.4|237
1734603900000|2024-12-19 10:25:00|11456.9|11454.9|11439.9|11437.9|11456.9|11454.9|11439.4|11437.4|121
1734604200000|2024-12-19 10:30:00|11439.4|11437.4|11438.4|11436.4|11446.4|11444.4|11437.4|11435.4|510
1734604500000|2024-12-19 10:35:00|11437.9|11435.9|11422.9|11420.9|11437.9|11435.9|11419.4|11417.4|361
1734604800000|2024-12-19 10:40:00|11423.4|11421.4|11428.4|11426.4|11436.4|11434.4|11422.4|11420.4|233
1734605100000|2024-12-19 10:45:00|11427.9|11425.9|11422.4|11420.4|11427.9|11425.9|11418.9|11416.9|156
1734605400000|2024-12-19 10:50:00|11421.9|11419.9|11418.4|11416.4|11422.4|11420.4|11414.4|11412.4|162
1734605700000|2024-12-19 10:55:00|11418.9|11416.9|11405.4|11403.4|11423.4|11421.4|11402.9|11400.9|2927
1734606000000|2024-12-19 11:00:00|11404.9|11402.9|11405.4|11403.4|11410.4|11408.4|11399.9|11397.9|215
1734606300000|2024-12-19 11:05:00|11404.4|11402.4|11406.9|11404.9|11409.4|11407.4|11400.4|11398.4|204
1734606600000|2024-12-19 11:10:00|11407.4|11405.4|11415.9|11413.9|11421.9|11419.9|11406.4|11404.4|115
1734606900000|2024-12-19 11:15:00|11415.4|11413.4|11426.9|11424.9|11428.4|11426.4|11410.9|11408.9|3248
1734607200000|2024-12-19 11:20:00|11426.4|11424.4|11420.9|11418.9|11432.9|11430.9|11419.9|11417.9|3228
1734607500000|2024-12-19 11:25:00|11420.4|11418.4|11419.9|11417.9|11426.4|11424.4|11419.4|11417.4|647
1734607800000|2024-12-19 11:30:00|11419.4|11417.4|11413.4|11411.4|11421.9|11419.9|11412.4|11410.4|731
1734608100000|2024-12-19 11:35:00|11412.9|11410.9|11421.4|11419.4|11422.9|11420.9|11408.9|11406.9|84
1734608400000|2024-12-19 11:40:00|11422.9|11420.9|11424.4|11422.4|11425.4|11423.4|11417.9|11415.9|204
1734608700000|2024-12-19 11:45:00|11424.9|11422.9|11424.9|11422.9|11428.9|11426.9|11422.4|11420.4|549
1734609000000|2024-12-19 11:50:00|11424.4|11422.4|11425.9|11423.9|11429.4|11427.4|11423.9|11421.9|360
1734609300000|2024-12-19 11:55:00|11426.4|11424.4|11430.9|11428.9|11431.4|11429.4|11424.9|11422.9|146
1734609600000|2024-12-19 12:00:00|11429.9|11427.9|11437.4|11435.4|11442.9|11440.9|11429.9|11427.9|143
1734609900000|2024-12-19 12:05:00|11436.9|11434.9|11437.4|11435.4|11442.4|11440.4|11433.9|11431.9|147
1734610200000|2024-12-19 12:10:00|11436.9|11434.9|11451.4|11449.4|11451.9|11449.9|11436.4|11434.4|265
1734610500000|2024-12-19 12:15:00|11451.9|11449.9|11453.4|11451.4|11457.4|11455.4|11447.9|11445.9|89
1734610800000|2024-12-19 12:20:00|11452.9|11450.9|11456.4|11454.4|11460.9|11458.9|11452.9|11450.9|159
1734611100000|2024-12-19 12:25:00|11455.9|11453.9|11447.9|11445.9|11456.4|11454.4|11445.9|11443.9|100
1734611400000|2024-12-19 12:30:00|11448.4|11446.4|11438.4|11436.4|11448.9|11446.9|11437.9|11435.9|228
1734611700000|2024-12-19 12:35:00|11437.9|11435.9|11438.9|11436.9|11439.4|11437.4|11434.9|11432.9|87
1734612000000|2024-12-19 12:40:00|11439|11437|11443|11441|11445.5|11443.5|11439|11437|93
1734612300000|2024-12-19 12:45:00|11442.5|11440.5|11449.5|11447.5|11450|11448|11442|11440|298
1734612600000|2024-12-19 12:50:00|11449|11447|11447|11445|11450|11448|11441|11439|181
1734612900000|2024-12-19 12:55:00|11447.5|11445.5|11457.5|11455.5|11459|11457|11447.5|11445.5|49
1734613200000|2024-12-19 13:00:00|11456|11454|11454.5|11452.5|11459.5|11457.5|11451.5|11449.5|71
1734613500000|2024-12-19 13:05:00|11454|11452|11453.5|11451.5|11456.5|11454.5|11451.5|11449.5|112
1734613800000|2024-12-19 13:10:00|11453|11451|11454.5|11452.5|11456.5|11454.5|11452.5|11450.5|173
1734614100000|2024-12-19 13:15:00|11454|11452|11446.5|11444.5|11455.5|11453.5|11446|11444|136
1734614400000|2024-12-19 13:20:00|11446|11444|11449.5|11447.5|11449.5|11447.5|11441|11439|417
1734614700000|2024-12-19 13:25:00|11448.5|11446.5|11449|11447|11450.5|11448.5|11446.5|11444.5|194
1734615000000|2024-12-19 13:30:00|11448|11446|11458|11456|11459.5|11457.5|11447.5|11445.5|149
1734615300000|2024-12-19 13:35:00|11458.5|11456.5|11451.5|11449.5|11458.5|11456.5|11450.5|11448.5|132
1734615600000|2024-12-19 13:40:00|11451|11449|11437.5|11435.5|11451.5|11449.5|11437.5|11435.5|663
1734615900000|2024-12-19 13:45:00|11438.5|11436.5|11446.5|11444.5|11447.5|11445.5|11437|11435|166
1734616200000|2024-12-19 13:50:00|11447|11445|11437.5|11435.5|11447|11445|11433.5|11431.5|564
1734616500000|2024-12-19 13:55:00|11438|11436|11433.5|11431.5|11438.5|11436.5|11426.5|11424.5|392
1734616800000|2024-12-19 14:00:00|11431.5|11429.5|11431.5|11429.5|11433.5|11431.5|11427|11425|643
1734617100000|2024-12-19 14:05:00|11431|11429|11436.5|11434.5|11442.5|11440.5|11431|11429|173
1734617400000|2024-12-19 14:10:00|11435.5|11433.5|11434.5|11432.5|11436.5|11434.5|11428.5|11426.5|209
1734617700000|2024-12-19 14:15:00|11435.5|11433.5|11431.5|11429.5|11435.5|11433.5|11429.5|11427.5|167
1734618000000|2024-12-19 14:20:00|11432|11430|11433|11431|11433.5|11431.5|11427.5|11425.5|196
1734618300000|2024-12-19 14:25:00|11432|11430|11427.5|11425.5|11435.5|11433.5|11427|11425|128
1734618600000|2024-12-19 14:30:00|11427|11425|11432.5|11430.5|11434.5|11432.5|11417.5|11415.5|518
1734618900000|2024-12-19 14:35:00|11432|11430|11420|11418|11436.5|11434.5|11414|11412|524
1734619200000|2024-12-19 14:40:00|11419.5|11417.5|11407|11405|11422|11420|11407|11405|372
1734619500000|2024-12-19 14:45:00|11406.5|11404.5|11407.5|11405.5|11414|11412|11403.5|11401.5|1512
1734619800000|2024-12-19 14:50:00|11408|11406|11412|11410|11414.5|11412.5|11403|11401|318
1734620100000|2024-12-19 14:55:00|11413|11411|11410|11408|11417.5|11415.5|11406|11404|516
1734620400000|2024-12-19 15:00:00|11411|11409|11398.5|11396.5|11412.5|11410.5|11396.5|11394.5|470
1734620700000|2024-12-19 15:05:00|11398|11396|11394.5|11392.5|11399.5|11397.5|11390.5|11388.5|421
1734621000000|2024-12-19 15:10:00|11395.8|11393.8|11406.3|11404.3|11409.3|11407.3|11393.8|11391.8|251
1734621300000|2024-12-19 15:15:00|11406.8|11404.8|11400.8|11398.8|11406.8|11404.8|11396.8|11394.8|360
1734621600000|2024-12-19 15:20:00|11399.8|11397.8|11391.8|11389.8|11401.8|11399.8|11387.8|11385.8|288
1734621900000|2024-12-19 15:25:00|11392.8|11390.8|11389.8|11387.8|11397.8|11395.8|11386.8|11384.8|395
1734622200000|2024-12-19 15:30:00|11390.8|11388.8|11393.3|11391.3|11397.8|11395.8|11389.8|11387.8|240
1734622500000|2024-12-19 15:35:00|11393.8|11391.8|11400.8|11398.8|11407.8|11405.8|11387.8|11385.8|650
1734622800000|2024-12-19 15:40:00|11400.3|11398.3|11418.8|11416.8|11421.8|11419.8|11397.8|11395.8|602
1734623100000|2024-12-19 15:45:00|11418.3|11416.3|11415.8|11413.8|11419.8|11417.8|11404.8|11402.8|250
1734623400000|2024-12-19 15:50:00|11414.8|11412.8|11413.8|11411.8|11419.8|11417.8|11410.8|11408.8|367
1734623700000|2024-12-19 15:55:00|11412.8|11410.8|11410.3|11408.3|11414.3|11412.3|11402.8|11400.8|662
1734624000000|2024-12-19 16:00:00|11408.8|11406.8|11398.8|11396.8|11411.8|11409.8|11397.8|11395.8|368
1734624300000|2024-12-19 16:05:00|11399.8|11397.8|11396.8|11394.8|11400.8|11398.8|11394.8|11392.8|534
1734624600000|2024-12-19 16:10:00|11397.3|11395.3|11392.8|11390.8|11401.8|11399.8|11390.8|11388.8|786
1734624900000|2024-12-19 16:15:00|11393.3|11391.3|11403.3|11401.3|11407.8|11405.8|11393.3|11391.3|1067
1734625200000|2024-12-19 16:20:00|11404.3|11402.3|11407.8|11405.8|11409.3|11407.3|11398.8|11396.8|1295
1734625500000|2024-12-19 16:25:00|11407.3|11405.3|11410.8|11408.8|11418.8|11416.8|11407.3|11405.3|2110
1734625800000|2024-12-19 16:30:00|11411.8|11409.8|11396.8|11394.8|11413.8|11411.8|11396.8|11394.8|1591
1734626100000|2024-12-19 16:35:00|11397.8|11395.8|11398.8|11396.8|11407.8|11405.8|11392.8|11390.8|906
1734626400000|2024-12-19 16:40:00|11398.3|11396.3|11394.8|11392.8|11399.8|11397.8|11386.8|11384.8|590
1734626700000|2024-12-19 16:45:00|11395.3|11393.3|11400.3|11398.3|11401.3|11399.3|11393.3|11391.3|331
1734627000000|2024-12-19 16:50:00|11400.8|11398.8|11398.3|11396.3|11402.3|11400.3|11396.8|11394.8|431
1734627300000|2024-12-19 16:55:00|11397.8|11395.8|11402.8|11400.8|11403.8|11401.8|11397.3|11395.3|55
1734627600000|2024-12-19 17:00:00|11402.3|11400.3|11397.8|11395.8|11406.8|11404.8|11397.8|11395.8|761
1734627900000|2024-12-19 17:05:00|11398.3|11396.3|11395.3|11393.3|11400.8|11398.8|11392.8|11390.8|56
1734628200000|2024-12-19 17:10:00|11395.8|11393.8|11396.8|11394.8|11396.8|11394.8|11395.8|11393.8|28
1734628500000|2024-12-19 17:15:00|11396.3|11394.3|11400.8|11398.8|11401.3|11399.3|11396.3|11394.3|23
1734628800000|2024-12-19 17:20:00|11400.3|11398.3|11393.3|11391.3|11400.3|11398.3|11391.8|11389.8|53
1734629100000|2024-12-19 17:25:00|11393.8|11391.8|11391.3|11389.3|11394.8|11392.8|11389.8|11387.8|42
1734629400000|2024-12-19 17:30:00|11391.8|11389.8|11396.8|11394.8|11396.8|11394.8|11391.8|11389.8|1
1734629700000|2024-12-19 17:35:00|11397.3|11395.3|11396.8|11394.8|11397.3|11395.3|11396.8|11394.8|2
1734630000000|2024-12-19 17:40:00|11397.3|11395.3|11397.8|11395.8|11397.8|11395.8|11397.3|11395.3|0
1734630300000|2024-12-19 17:45:00|11397.3|11395.3|11399.3|11397.3|11399.8|11397.8|11395.3|11393.3|6
1734630600000|2024-12-19 17:50:00|11400.8|11398.8|11399.8|11397.8|11400.8|11398.8|11393.8|11391.8|23
1734630900000|2024-12-19 17:55:00|11400.3|11398.3|11407.8|11405.8|11407.8|11405.8|11400.3|11398.3|54
1734631200000|2024-12-19 18:00:00|11409.3|11407.3|11398.8|11396.8|11409.3|11407.3|11396.3|11394.3|41
1734631500000|2024-12-19 18:05:00|11399.3|11397.3|11409.8|11407.8|11409.8|11407.8|11399.3|11397.3|13
1734631800000|2024-12-19 18:10:00|11409.3|11407.3|11411.8|11409.8|11414.3|11412.3|11406.8|11404.8|26
1734632100000|2024-12-19 18:15:00|11411.3|11409.3|11411.8|11409.8|11411.8|11409.8|11411.3|11409.3|3
1734632400000|2024-12-19 18:20:00|11412.3|11410.3|11414.3|11412.3|11414.3|11412.3|11411.3|11409.3|2
1734632700000|2024-12-19 18:25:00|11413.8|11411.8|11422.3|11420.3|11422.3|11420.3|11412.8|11410.8|12
1734633000000|2024-12-19 18:30:00|11422.8|11420.8|11422.3|11420.3|11422.8|11420.8|11419.8|11417.8|8
1734633300000|2024-12-19 18:35:00|11421.8|11419.8|11426.8|11424.8|11427.3|11425.3|11421.3|11419.3|13
1734633600000|2024-12-19 18:40:00|11426.3|11424.3|11423.3|11421.3|11427.8|11425.8|11423.3|11421.3|43
1734633900000|2024-12-19 18:45:00|11422.8|11420.8|11424.8|11422.8|11424.8|11422.8|11421.3|11419.3|3
1734634200000|2024-12-19 18:50:00|11425.3|11423.3|11427.3|11425.3|11431.3|11429.3|11424.3|11422.3|70
1734634500000|2024-12-19 18:55:00|11426.8|11424.8|11435.8|11433.8|11440.3|11438.3|11424.8|11422.8|52
1734634800000|2024-12-19 19:00:00|11435.3|11433.3|11427.3|11425.3|11436.8|11434.8|11427.3|11425.3|26
1734635100000|2024-12-19 19:05:00|11426.8|11424.8|11422.8|11420.8|11428.3|11426.3|11420.8|11418.8|60
1734635400000|2024-12-19 19:10:00|11422.3|11420.3|11414.8|11412.8|11422.3|11420.3|11414.8|11412.8|60
1734635700000|2024-12-19 19:15:00|11414.3|11412.3|11415.8|11413.8|11415.8|11413.8|11413.8|11411.8|16
1734636000000|2024-12-19 19:20:00|11415.3|11413.3|11421.3|11419.3|11421.3|11419.3|11413.3|11411.3|30
1734636300000|2024-12-19 19:25:00|11420.8|11418.8|11418.8|11416.8|11420.8|11418.8|11417.8|11415.8|3
1734636600000|2024-12-19 19:30:00|11418.3|11416.3|11415.8|11413.8|11418.3|11416.3|11415.8|11413.8|2
1734636900000|2024-12-19 19:35:00|11415.3|11413.3|11414.3|11412.3|11415.3|11413.3|11414.3|11412.3|2
1734637200000|2024-12-19 19:40:00|11414.8|11412.8|11413.3|11411.3|11414.8|11412.8|11412.8|11410.8|18
1734637500000|2024-12-19 19:45:00|11412.8|11410.8|11413.8|11411.8|11414.3|11412.3|11411.8|11409.8|31
1734637800000|2024-12-19 19:50:00|11414.3|11412.3|11412.8|11410.8|11415.8|11413.8|11412.8|11410.8|7
1734638100000|2024-12-19 19:55:00|11412.3|11410.3|11407.8|11405.8|11412.3|11410.3|11407.8|11405.8|6
1734638400000|2024-12-19 20:00:00|11408.3|11406.3|11407.3|11405.3|11411.3|11409.3|11405.3|11403.3|30
1734638700000|2024-12-19 20:05:00|11406.8|11404.8|11404.8|11402.8|11412.3|11410.3|11404.8|11402.8|8
1734639000000|2024-12-19 20:10:00|11407.8|11405.8|11404.3|11402.3|11407.8|11405.8|11401.8|11399.8|27
1734639300000|2024-12-19 20:15:00|11404.8|11402.8|11411.8|11409.8|11411.8|11409.8|11404.8|11402.8|17
1734639600000|2024-12-19 20:20:00|11412.3|11410.3|11414.3|11412.3|11414.3|11412.3|11411.3|11409.3|3
1734639900000|2024-12-19 20:25:00|11413.8|11411.8|11409.8|11407.8|11413.8|11411.8|11409.3|11407.3|7
1734640200000|2024-12-19 20:30:00|11410.3|11408.3|11409.8|11407.8|11412.8|11410.8|11409.8|11407.8|5
1734640500000|2024-12-19 20:35:00|11409.3|11407.3|11408.3|11406.3|11409.3|11407.3|11401.3|11399.3|39
1734640800000|2024-12-19 20:40:00|11408.8|11406.8|11407.8|11405.8|11408.8|11406.8|11407.8|11405.8|7
1734641100000|2024-12-19 20:45:00|11407.3|11405.3|11403.3|11401.3|11408.3|11406.3|11401.3|11399.3|12
1734641400000|2024-12-19 20:50:00|11402.8|11400.8|11390.3|11388.3|11402.8|11400.8|11386.8|11384.8|68
1734641700000|2024-12-19 20:55:00|11390.8|11388.8|11397.5|11391.5|11398.8|11396.8|11384.8|11382.8|86
1734642000000|2024-12-19 21:00:00|11400.4|11394.4|11405.6|11399.6|11406.2|11400.2|11397.3|11391.3|0
1734642300000|2024-12-19 21:05:00|11405.2|11399.2|11405|11399|11405.2|11399.2|11400.1|11394.1|0
1734642600000|2024-12-19 21:10:00|11404.9|11398.9|11397.3|11391.3|11405.2|11399.2|11396.7|11390.7|0
1734642900000|2024-12-19 21:15:00|11397.8|11391.8|11399.8|11393.8|11405|11399|11396.5|11390.5|0
1734643200000|2024-12-19 21:20:00|11399.9|11393.9|11403|11397|11405.9|11399.9|11399.9|11393.9|0
1734643500000|2024-12-19 21:25:00|11403.3|11397.3|11403.3|11397.3|11404.7|11398.7|11401.9|11395.9|0
1734643800000|2024-12-19 21:30:00|11403.1|11397.1|11406.5|11400.5|11407.1|11401.1|11402.4|11396.4|0
1734644100000|2024-12-19 21:35:00|11406.4|11400.4|11408.7|11402.7|11409.7|11403.7|11406.4|11400.4|0
1734644400000|2024-12-19 21:40:00|11409|11403|11408.2|11402.2|11409.7|11403.7|11406.5|11400.5|0
1734644700000|2024-12-19 21:45:00|11408.3|11402.3|11410|11404|11410|11404|11408|11402|0
1734645000000|2024-12-19 21:50:00|11409.7|11403.7|11407.9|11401.9|11410.3|11404.3|11407.6|11401.6|0
1734645300000|2024-12-19 21:55:00|11407.6|11401.6|11406.8|11400.8|11409|11403|11406.6|11400.6|0
1734645600000|2024-12-19 22:00:00|11407.5|11401.5|11407.9|11401.9|11407.9|11401.9|11407.2|11401.2|0
1734645900000|2024-12-19 22:05:00|11407.6|11401.6|11407.9|11401.9|11407.9|11401.9|11407.2|11401.2|0
1734646200000|2024-12-19 22:10:00|11408|11402|11408|11402|11408.7|11402.7|11407.9|11401.9|0
1734646500000|2024-12-19 22:15:00|11408.1|11402.1|11408.1|11402.1|11408.4|11402.4|11408.1|11402.1|0
1734646800000|2024-12-19 22:20:00|11408.3|11402.3|11408.3|11402.3|11408.3|11402.3|11408.1|11402.1|0
1734647100000|2024-12-19 22:25:00|11408.1|11402.1|11407.7|11401.7|11408.1|11402.1|11407.7|11401.7|0
1734647400000|2024-12-19 22:30:00|11407.6|11401.6|11407.3|11401.3|11408.3|11402.3|11407.1|11401.1|0
1734647700000|2024-12-19 22:35:00|11406.9|11400.9|11406.7|11400.7|11407|11401|11406.3|11400.3|0
1734648000000|2024-12-19 22:40:00|11406.6|11400.6|11407.3|11401.3|11407.6|11401.6|11406.6|11400.6|0
1734648300000|2024-12-19 22:45:00|11407.1|11401.1|11406.4|11400.4|11407.1|11401.1|11406.4|11400.4|0
1734648600000|2024-12-19 22:50:00|11406.5|11400.5|11406.7|11400.7|11407|11401|11406|11400|0
1734648900000|2024-12-19 22:55:00|11407.3|11401.3|11408.3|11402.3|11408.5|11402.5|11406.9|11400.9|0
1734649200000|2024-12-19 23:00:00|11409.5|11403.5|11406.4|11400.4|11410.5|11404.5|11405.5|11399.5|0
1734649500000|2024-12-19 23:05:00|11405.9|11399.9|11403.8|11397.8|11407.4|11401.4|11403.4|11397.4|0
1734649800000|2024-12-19 23:10:00|11403.9|11397.9|11404.9|11398.9|11405.7|11399.7|11403.7|11397.7|0
1734650100000|2024-12-19 23:15:00|11405.1|11399.1|11407.1|11401.1|11407.1|11401.1|11404.8|11398.8|0
1734650400000|2024-12-19 23:20:00|11406.9|11400.9|11406.3|11400.3|11408.5|11402.5|11405.5|11399.5|0
1734650700000|2024-12-19 23:25:00|11406.9|11400.9|11407.1|11401.1|11407.7|11401.7|11406.6|11400.6|0
1734651000000|2024-12-19 23:30:00|11407.2|11401.2|11407.3|11401.3|11408|11402|11404.2|11398.2|0
1734651300000|2024-12-19 23:35:00|11407.1|11401.1|11401.7|11395.7|11407.4|11401.4|11400.5|11394.5|0
1734651600000|2024-12-19 23:40:00|11401.4|11395.4|11401.7|11395.7|11402|11396|11398.2|11392.2|0
1734651900000|2024-12-19 23:45:00|11402|11396|11399.7|11393.7|11403.2|11397.2|11399.7|11393.7|0
1734652200000|2024-12-19 23:50:00|11399.8|11393.8|11399.7|11393.7|11401.5|11395.5|11399.4|11393.4|0
1734652500000|2024-12-19 23:55:00|11400|11394|11399.4|11393.4|11400|11394|11397.5|11391.5|0
1734652800000|2024-12-20 00:00:00|11399.7|11393.7|11399.4|11393.4|11403.2|11397.2|11399.4|11393.4|0
1734653100000|2024-12-20 00:05:00|11399.1|11393.1|11392.1|11386.1|11399.4|11393.4|11391.9|11385.9|0
1734653400000|2024-12-20 00:10:00|11392.4|11386.4|11389|11383|11396.9|11390.9|11386.8|11380.8|0
1734653700000|2024-12-20 00:15:00|11388.7|11382.7|11382|11376|11390.1|11384.1|11379.2|11373.2|0
1734654000000|2024-12-20 00:20:00|11381.4|11375.4|11383.3|11377.3|11384.1|11378.1|11381.3|11375.3|0
1734654300000|2024-12-20 00:25:00|11382.6|11376.6|11382|11376|11384|11378|11381.3|11375.3|0
1734654600000|2024-12-20 00:30:00|11381.3|11375.3|11384.8|11378.8|11384.8|11378.8|11381.3|11375.3|0
1734654900000|2024-12-20 00:35:00|11384.1|11378.1|11376.7|11370.7|11385.5|11379.5|11371.9|11365.9|0
1734655200000|2024-12-20 00:40:00|11377.4|11371.4|11377.2|11371.2|11381.5|11375.5|11375.3|11369.3|0
1734655500000|2024-12-20 00:45:00|11377.3|11371.3|11381.9|11375.9|11382.6|11376.6|11375.8|11369.8|0
1734655800000|2024-12-20 00:50:00|11381.3|11375.3|11377.7|11371.7|11382.6|11376.6|11377|11371|0
1734656100000|2024-12-20 00:55:00|11377.8|11371.8|11377.7|11371.7|11381.8|11375.8|11375.7|11369.7|0
1734656400000|2024-12-20 01:00:00|11377|11371|11382.5|11376.5|11383.9|11377.9|11374.3|11368.3|0
1734656700000|2024-12-20 01:05:00|11381.8|11375.8|11375|11369|11382.5|11376.5|11375|11369|0
1734657000000|2024-12-20 01:10:00|11375.7|11369.7|11373|11367|11377.2|11371.2|11371.5|11365.5|0
1734657300000|2024-12-20 01:15:00|11372.3|11366.3|11373|11367|11375.8|11369.8|11371.6|11365.6|0
1734657600000|2024-12-20 01:20:00|11372.3|11366.3|11372.4|11366.4|11373.1|11367.1|11369.6|11363.6|0
1734657900000|2024-12-20 01:25:00|11373.1|11367.1|11375.2|11369.2|11375.9|11369.9|11371.7|11365.7|0
1734658200000|2024-12-20 01:30:00|11375.9|11369.9|11381.3|11375.3|11384|11378|11375.2|11369.2|0
1734658500000|2024-12-20 01:35:00|11379.9|11373.9|11380.5|11374.5|11382.7|11376.7|11378.5|11372.5|0
1734658800000|2024-12-20 01:40:00|11379.9|11373.9|11371.7|11365.7|11379.9|11373.9|11371.7|11365.7|0
1734659100000|2024-12-20 01:45:00|11371.8|11365.8|11367.6|11361.6|11371.8|11365.8|11367.6|11361.6|0
1734659400000|2024-12-20 01:50:00|11369|11363|11367.7|11361.7|11372.5|11366.5|11367.7|11361.7|0
1734659700000|2024-12-20 01:55:00|11368.4|11362.4|11357.5|11351.5|11369.1|11363.1|11356.8|11350.8|0
1734660000000|2024-12-20 02:00:00|11358.1|11352.1|11355.5|11349.5|11358.2|11352.2|11353.3|11347.3|0
1734660300000|2024-12-20 02:05:00|11356.2|11350.2|11352.7|11346.7|11356.9|11350.9|11352|11346|0
1734660600000|2024-12-20 02:10:00|11353.4|11347.4|11353.9|11347.9|11358|11352|11352.7|11346.7|0
1734660900000|2024-12-20 02:15:00|11354.6|11348.6|11356.6|11350.6|11356.6|11350.6|11351.8|11345.8|0
1734661200000|2024-12-20 02:20:00|11356.5|11350.5|11357.8|11351.8|11360.6|11354.6|11355.9|11349.9|0
1734661500000|2024-12-20 02:25:00|11359.9|11353.9|11361.3|11355.3|11362|11356|11359.2|11353.2|0
1734661800000|2024-12-20 02:30:00|11362|11356|11356.5|11350.5|11362|11356|11355.8|11349.8|0
1734662100000|2024-12-20 02:35:00|11357.2|11351.2|11359.9|11353.9|11360.6|11354.6|11355.1|11349.1|0
1734662400000|2024-12-20 02:40:00|11360.6|11354.6|11357.9|11351.9|11360.6|11354.6|11356.5|11350.5|0
1734662700000|2024-12-20 02:45:00|11358.6|11352.6|11360.7|11354.7|11362.7|11356.7|11358.6|11352.6|0
1734663000000|2024-12-20 02:50:00|11361.4|11355.4|11362.1|11356.1|11363.4|11357.4|11359.3|11353.3|0
1734663300000|2024-12-20 02:55:00|11362|11356|11360.7|11354.7|11362|11356|11358.7|11352.7|0
1734663600000|2024-12-20 03:00:00|11362|11356|11355.3|11349.3|11362.1|11356.1|11355.2|11349.2|0
1734663900000|2024-12-20 03:05:00|11356.6|11350.6|11355.9|11349.9|11358|11352|11355.2|11349.2|0
1734664200000|2024-12-20 03:10:00|11355.3|11349.3|11353.8|11347.8|11358|11352|11353.8|11347.8|0
1734664500000|2024-12-20 03:15:00|11353.9|11347.9|11353.9|11347.9|11356.6|11350.6|11353.8|11347.8|0
1734664800000|2024-12-20 03:20:00|11353.8|11347.8|11356.7|11350.7|11358|11352|11353.8|11347.8|0
1734665100000|2024-12-20 03:25:00|11356.6|11350.6|11353.8|11347.8|11357.3|11351.3|11353.8|11347.8|0
1734665400000|2024-12-20 03:30:00|11355.2|11349.2|11349.7|11343.7|11355.2|11349.2|11349.6|11343.6|0
1734665700000|2024-12-20 03:35:00|11350.4|11344.4|11350.4|11344.4|11352.5|11346.5|11349.7|11343.7|0
1734666000000|2024-12-20 03:40:00|11349.7|11343.7|11343.8|11337.8|11351.1|11345.1|11341.5|11335.5|0
1734666300000|2024-12-20 03:45:00|11343.7|11337.7|11346.5|11340.5|11347.8|11341.8|11341.7|11335.7|0
1734666600000|2024-12-20 03:50:00|11347.1|11341.1|11347.9|11341.9|11350.6|11344.6|11346.5|11340.5|0
1734666900000|2024-12-20 03:55:00|11348.5|11342.5|11349.2|11343.2|11350.6|11344.6|11346.5|11340.5|0
1734667200000|2024-12-20 04:00:00|11350.6|11344.6|11358.9|11352.9|11358.9|11352.9|11350.6|11344.6|0
1734667500000|2024-12-20 04:05:00|11358.8|11352.8|11360.1|11354.1|11361.4|11355.4|11357.5|11351.5|0
1734667800000|2024-12-20 04:10:00|11360.7|11354.7|11358.7|11352.7|11361.4|11355.4|11358.7|11352.7|0
1734668100000|2024-12-20 04:15:00|11359.4|11353.4|11352.6|11346.6|11359.4|11353.4|11351.9|11345.9|0
1734668400000|2024-12-20 04:20:00|11351.9|11345.9|11356|11350|11356.7|11350.7|11350.5|11344.5|0
1734668700000|2024-12-20 04:25:00|11355.9|11349.9|11354.3|11348.3|11357.3|11351.3|11353.2|11347.2|0
1734669000000|2024-12-20 04:30:00|11353|11347|11354.3|11348.3|11357|11351|11353|11347|0
1734669300000|2024-12-20 04:35:00|11355|11349|11355.7|11349.7|11357.1|11351.1|11354.3|11348.3|0
1734669600000|2024-12-20 04:40:00|11354.3|11348.3|11355|11349|11355.7|11349.7|11354.3|11348.3|0
1734669900000|2024-12-20 04:45:00|11354.4|11348.4|11362.5|11356.5|11362.5|11356.5|11354.3|11348.3|0
1734670200000|2024-12-20 04:50:00|11363.9|11357.9|11365.2|11359.2|11365.2|11359.2|11363.8|11357.8|0
1734670500000|2024-12-20 04:55:00|11365.3|11359.3|11368|11362|11368|11362|11363.9|11357.9|0
1734670800000|2024-12-20 05:00:00|11367.3|11361.3|11368|11362|11368|11362|11366.6|11360.6|0
1734671100000|2024-12-20 05:05:00|11367.3|11361.3|11369.4|11363.4|11369.4|11363.4|11366.7|11360.7|0
1734671400000|2024-12-20 05:10:00|11368.1|11362.1|11370.1|11364.1|11371.5|11365.5|11368.1|11362.1|0
1734671700000|2024-12-20 05:15:00|11369.4|11363.4|11366.7|11360.7|11370.1|11364.1|11363.9|11357.9|0
1734672000000|2024-12-20 05:20:00|11368|11362|11371.7|11365.7|11373.5|11367.5|11368|11362|0
1734672300000|2024-12-20 05:25:00|11371|11365|11367|11361|11371.7|11365.7|11367|11361|0
1734672600000|2024-12-20 05:30:00|11365.6|11359.6|11364.4|11358.4|11367|11361|11364.3|11358.3|0
1734672900000|2024-12-20 05:35:00|11364.3|11358.3|11365.7|11359.7|11365.7|11359.7|11364.3|11358.3|0
1734673200000|2024-12-20 05:40:00|11367.1|11361.1|11369.9|11363.9|11371.2|11365.2|11367.1|11361.1|0
1734673500000|2024-12-20 05:45:00|11369.8|11363.8|11366.4|11360.4|11369.8|11363.8|11366.4|11360.4|0
1734673800000|2024-12-20 05:50:00|11367.1|11361.1|11367.2|11361.2|11368.5|11362.5|11365.8|11359.8|0
1734674100000|2024-12-20 05:55:00|11367.8|11361.8|11369.2|11363.2|11369.9|11363.9|11367.1|11361.1|0
1734674400000|2024-12-20 06:00:00|11368.5|11362.5|11369.9|11363.9|11372.6|11366.6|11368.5|11362.5|0
1734674700000|2024-12-20 06:05:00|11368.5|11362.5|11360.3|11354.3|11369.9|11363.9|11357.6|11351.6|0
1734675000000|2024-12-20 06:10:00|11359|11353|11364.5|11358.5|11364.5|11358.5|11354.9|11348.9|0
1734675300000|2024-12-20 06:15:00|11365.2|11359.2|11370.2|11364.2|11370.2|11364.2|11364.7|11358.7|0
1734675600000|2024-12-20 06:20:00|11370.8|11364.8|11370.2|11364.2|11370.8|11364.8|11364.7|11358.7|0
1734675900000|2024-12-20 06:25:00|11370.1|11364.1|11370.2|11364.2|11372.9|11366.9|11368.8|11362.8|0
1734676200000|2024-12-20 06:30:00|11368.8|11362.8|11369.5|11363.5|11371.6|11365.6|11368.8|11362.8|0
1734676500000|2024-12-20 06:35:00|11370.2|11364.2|11369.5|11363.5|11371.6|11365.6|11367.5|11361.5|0
1734676800000|2024-12-20 06:40:00|11368.9|11362.9|11366.9|11360.9|11370.2|11364.2|11363.5|11357.5|0
1734677100000|2024-12-20 06:45:00|11367.5|11361.5|11368.9|11362.9|11370.3|11364.3|11367.5|11361.5|0
1734677400000|2024-12-20 06:50:00|11370.2|11364.2|11371.6|11365.6|11373|11367|11370.2|11364.2|0
1734677700000|2024-12-20 06:55:00|11371.7|11365.7|11368.1|11362.1|11375.8|11369.8|11368.1|11362.1|0
1734678000000|2024-12-20 07:00:00|11343.4|11341.4|11347.9|11345.9|11353.4|11351.4|11336.9|11334.9|92
1734678300000|2024-12-20 07:05:00|11347.4|11345.4|11339.4|11337.4|11348.9|11346.9|11339.4|11337.4|39
1734678600000|2024-12-20 07:10:00|11339.9|11337.9|11340.4|11338.4|11345.4|11343.4|11335.4|11333.4|79
1734678900000|2024-12-20 07:15:00|11340.9|11338.9|11340.9|11338.9|11344.4|11342.4|11334.9|11332.9|44
1734679200000|2024-12-20 07:20:00|11340.4|11338.4|11335.4|11333.4|11348.4|11346.4|11331.9|11329.9|22
1734679500000|2024-12-20 07:25:00|11335.9|11333.9|11334.9|11332.9|11335.9|11333.9|11334.9|11332.9|4
1734679800000|2024-12-20 07:30:00|11334.4|11332.4|11331.9|11329.9|11334.9|11332.9|11331.4|11329.4|32
1734680100000|2024-12-20 07:35:00|11333.9|11331.9|11333.9|11331.9|11334.4|11332.4|11330.4|11328.4|13
1734680400000|2024-12-20 07:40:00|11334.4|11332.4|11328.9|11326.9|11334.9|11332.9|11327.9|11325.9|25
1734680700000|2024-12-20 07:45:00|11329.9|11327.9|11346.9|11344.9|11346.9|11344.9|11328.9|11326.9|36
1734681000000|2024-12-20 07:50:00|11347.4|11345.4|11315.4|11313.4|11353.9|11351.9|11315.4|11313.4|67
1734681300000|2024-12-20 07:55:00|11314.4|11312.4|11296.9|11294.9|11326.4|11324.4|11287.4|11285.4|772
1734681600000|2024-12-20 08:00:00|11295.4|11293.4|11288.4|11286.4|11299.9|11297.9|11284.4|11282.4|1007
1734681900000|2024-12-20 08:05:00|11289.4|11287.4|11299.4|11297.4|11307.9|11305.9|11277.9|11275.9|411
1734682200000|2024-12-20 08:10:00|11298.9|11296.9|11299.9|11297.9|11315.4|11313.4|11295.9|11293.9|293
1734682500000|2024-12-20 08:15:00|11300.4|11298.4|11290.4|11288.4|11303.9|11301.9|11288.9|11286.9|341
1734682800000|2024-12-20 08:20:00|11290.9|11288.9|11307.9|11305.9|11316.9|11314.9|11290.9|11288.9|251
1734683100000|2024-12-20 08:25:00|11308.9|11306.9|11306.9|11304.9|11311.4|11309.4|11300.9|11298.9|293
1734683400000|2024-12-20 08:30:00|11307.4|11305.4|11292.4|11290.4|11307.4|11305.4|11292.4|11290.4|294
1734683700000|2024-12-20 08:35:00|11292.9|11290.9|11278.9|11276.9|11294.4|11292.4|11274.9|11272.9|273
1734684000000|2024-12-20 08:40:00|11279.4|11277.4|11275.9|11273.9|11282.4|11280.4|11272.4|11270.4|182
1734684300000|2024-12-20 08:45:00|11276.4|11274.4|11280.4|11278.4|11281.4|11279.4|11271.9|11269.9|222
1734684600000|2024-12-20 08:50:00|11280.9|11278.9|11292.4|11290.4|11292.9|11290.9|11279.9|11277.9|132
1734684900000|2024-12-20 08:55:00|11291.9|11289.9|11284.9|11282.9|11297.4|11295.4|11284.9|11282.9|161
1734685200000|2024-12-20 09:00:00|11285.4|11283.4|11266.4|11264.4|11285.4|11283.4|11264.4|11262.4|373
1734685500000|2024-12-20 09:05:00|11266.9|11264.9|11281.4|11279.4|11284.4|11282.4|11266.4|11264.4|154
1734685800000|2024-12-20 09:10:00|11281.9|11279.9|11294.4|11292.4|11296.9|11294.9|11281.9|11279.9|134
1734686100000|2024-12-20 09:15:00|11293.9|11291.9|11285.4|11283.4|11296.4|11294.4|11274.4|11272.4|241
1734686400000|2024-12-20 09:20:00|11284.9|11282.9|11274.9|11272.9|11285.9|11283.9|11274.4|11272.4|204
1734686700000|2024-12-20 09:25:00|11276.4|11274.4|11273.9|11271.9|11279.4|11277.4|11267.4|11265.4|221
1734687000000|2024-12-20 09:30:00|11274.4|11272.4|11288.4|11286.4|11289.4|11287.4|11274.4|11272.4|181
1734687300000|2024-12-20 09:35:00|11288.9|11286.9|11293.4|11291.4|11293.4|11291.4|11279.4|11277.4|120
1734687600000|2024-12-20 09:40:00|11293.9|11291.9|11291.4|11289.4|11297.4|11295.4|11289.9|11287.9|280
1734687900000|2024-12-20 09:45:00|11290.9|11288.9|11287.4|11285.4|11295.4|11293.4|11287.4|11285.4|154
1734688200000|2024-12-20 09:50:00|11286.9|11284.9|11295.4|11293.4|11297.4|11295.4|11286.9|11284.9|139
1734688500000|2024-12-20 09:55:00|11294.4|11292.4|11301.4|11299.4|11304.9|11302.9|11290.4|11288.4|168
1734688800000|2024-12-20 10:00:00|11302.9|11300.9|11306.4|11304.4|11307.9|11305.9|11299.9|11297.9|307
1734689100000|2024-12-20 10:05:00|11306.9|11304.9|11308.9|11306.9|11314.9|11312.9|11305.4|11303.4|310
1734689400000|2024-12-20 10:10:00|11309.4|11307.4|11283.4|11281.4|11311.9|11309.9|11280.9|11278.9|267
1734689700000|2024-12-20 10:15:00|11282.9|11280.9|11286.9|11284.9|11287.4|11285.4|11280.4|11278.4|111
1734690000000|2024-12-20 10:20:00|11286.4|11284.4|11276.4|11274.4|11287.9|11285.9|11272.4|11270.4|154
1734690300000|2024-12-20 10:25:00|11276.9|11274.9|11273.9|11271.9|11282.9|11280.9|11272.4|11270.4|179
1734690600000|2024-12-20 10:30:00|11274.4|11272.4|11277.4|11275.4|11277.9|11275.9|11267.9|11265.9|196
1734690900000|2024-12-20 10:35:00|11277.9|11275.9|11272.9|11270.9|11279.9|11277.9|11267.4|11265.4|141
1734691200000|2024-12-20 10:40:00|11273.4|11271.4|11259.4|11257.4|11274.9|11272.9|11255.4|11253.4|267
1734691500000|2024-12-20 10:45:00|11257.4|11255.4|11254.9|11252.9|11258.4|11256.4|11241.9|11239.9|421
1734691800000|2024-12-20 10:50:00|11254.4|11252.4|11265.4|11263.4|11273.4|11271.4|11252.4|11250.4|532
1734692100000|2024-12-20 10:55:00|11264.9|11262.9|11266.4|11264.4|11276.4|11274.4|11264.4|11262.4|2827
1734692400000|2024-12-20 11:00:00|11264.9|11262.9|11267.4|11265.4|11274.9|11272.9|11260.4|11258.4|246
1734692700000|2024-12-20 11:05:00|11266.9|11264.9|11274.4|11272.4|11277.9|11275.9|11265.9|11263.9|131
1734693000000|2024-12-20 11:10:00|11274.9|11272.9|11275.9|11273.9|11281.9|11279.9|11270.4|11268.4|184
1734693300000|2024-12-20 11:15:00|11275.4|11273.4|11283.4|11281.4|11285.4|11283.4|11270.9|11268.9|95
1734693600000|2024-12-20 11:20:00|11282.4|11280.4|11279.4|11277.4|11285.9|11283.9|11278.9|11276.9|319
1734693900000|2024-12-20 11:25:00|11278.9|11276.9|11293.4|11291.4|11293.4|11291.4|11277.4|11275.4|97
1734694200000|2024-12-20 11:30:00|11293.9|11291.9|11292.4|11290.4|11296.4|11294.4|11288.9|11286.9|130
1734694500000|2024-12-20 11:35:00|11291.9|11289.9|11290.4|11288.4|11299.4|11297.4|11289.4|11287.4|124
1734694800000|2024-12-20 11:40:00|11289.9|11287.9|11284.4|11282.4|11291.9|11289.9|11283.9|11281.9|111
1734695100000|2024-12-20 11:45:00|11283.9|11281.9|11288.9|11286.9|11290.4|11288.4|11280.4|11278.4|108
1734695400000|2024-12-20 11:50:00|11288.4|11286.4|11282.4|11280.4|11290.9|11288.9|11279.9|11277.9|129
1734695700000|2024-12-20 11:55:00|11281.9|11279.9|11277.4|11275.4|11284.4|11282.4|11275.9|11273.9|129
1734696000000|2024-12-20 12:00:00|11278.9|11276.9|11279.4|11277.4|11280.9|11278.9|11270.4|11268.4|123
1734696300000|2024-12-20 12:05:00|11279.9|11277.9|11267.4|11265.4|11281.4|11279.4|11266.4|11264.4|99
1734696600000|2024-12-20 12:10:00|11269.4|11267.4|11258.4|11256.4|11270.9|11268.9|11257.4|11255.4|294
1734696900000|2024-12-20 12:15:00|11257.9|11255.9|11255.4|11253.4|11262.9|11260.9|11248.4|11246.4|216
1734697200000|2024-12-20 12:20:00|11254.4|11252.4|11258.9|11256.9|11266.9|11264.9|11254.4|11252.4|160
1734697500000|2024-12-20 12:25:00|11258.4|11256.4|11252.9|11250.9|11258.9|11256.9|11243.9|11241.9|364
1734697800000|2024-12-20 12:30:00|11252.4|11250.4|11266.4|11264.4|11271.9|11269.9|11250.4|11248.4|93
1734698100000|2024-12-20 12:35:00|11266.9|11264.9|11268.4|11266.4|11273.9|11271.9|11261.9|11259.9|251
1734698400000|2024-12-20 12:40:00|11268.9|11266.9|11279.9|11277.9|11281.4|11279.4|11267.9|11265.9|63
1734698700000|2024-12-20 12:45:00|11279.4|11277.4|11279.4|11277.4|11283.9|11281.9|11276.9|11274.9|98
1734699000000|2024-12-20 12:50:00|11278.9|11276.9|11295.4|11293.4|11296.4|11294.4|11276.4|11274.4|198
1734699300000|2024-12-20 12:55:00|11294.9|11292.9|11290.4|11288.4|11299.4|11297.4|11289.4|11287.4|168
1734699600000|2024-12-20 13:00:00|11290.9|11288.9|11291.4|11289.4|11292.9|11290.9|11279.4|11277.4|105
1734699900000|2024-12-20 13:05:00|11290.9|11288.9|11282.4|11280.4|11292.4|11290.4|11280.4|11278.4|60
1734700200000|2024-12-20 13:10:00|11282.9|11280.9|11286.4|11284.4|11288.4|11286.4|11280.9|11278.9|107
1734700500000|2024-12-20 13:15:00|11285.9|11283.9|11287.9|11285.9|11290.9|11288.9|11279.9|11277.9|84
1734700800000|2024-12-20 13:20:00|11287.4|11285.4|11277.9|11275.9|11287.9|11285.9|11274.9|11272.9|184
1734701100000|2024-12-20 13:25:00|11278.4|11276.4|11281.4|11279.4|11283.9|11281.9|11278.4|11276.4|110
1734701400000|2024-12-20 13:30:00|11282.9|11280.9|11298.9|11296.9|11305.9|11303.9|11280.9|11278.9|301
1734701700000|2024-12-20 13:35:00|11299.4|11297.4|11291.4|11289.4|11304.9|11302.9|11290.4|11288.4|181
1734702000000|2024-12-20 13:40:00|11290.9|11288.9|11296.4|11294.4|11298.4|11296.4|11288.4|11286.4|128
1734702300000|2024-12-20 13:45:00|11295.9|11293.9|11285.9|11283.9|11295.9|11293.9|11285.9|11283.9|94
1734702600000|2024-12-20 13:50:00|11285.4|11283.4|11280.4|11278.4|11287.4|11285.4|11274.9|11272.9|250
1734702900000|2024-12-20 13:55:00|11279.9|11277.9|11274.4|11272.4|11280.9|11278.9|11272.4|11270.4|157
1734703200000|2024-12-20 14:00:00|11274.9|11272.9|11276.9|11274.9|11278.9|11276.9|11267.9|11265.9|173
1734703500000|2024-12-20 14:05:00|11276.4|11274.4|11274.4|11272.4|11278.4|11276.4|11271.4|11269.4|92
1734703800000|2024-12-20 14:10:00|11274.9|11272.9|11277.9|11275.9|11279.4|11277.4|11272.4|11270.4|154
1734704100000|2024-12-20 14:15:00|11277.4|11275.4|11274.4|11272.4|11281.4|11279.4|11273.9|11271.9|293
1734704400000|2024-12-20 14:20:00|11274.9|11272.9|11271.9|11269.9|11277.4|11275.4|11268.9|11266.9|238
1734704700000|2024-12-20 14:25:00|11271.4|11269.4|11277.4|11275.4|11280.4|11278.4|11271.4|11269.4|121
1734705000000|2024-12-20 14:30:00|11277.9|11275.9|11308.4|11306.4|11311.4|11309.4|11277.9|11275.9|375
1734705300000|2024-12-20 14:35:00|11308.9|11306.9|11323.9|11321.9|11325.9|11323.9|11308.4|11306.4|259
1734705600000|2024-12-20 14:40:00|11323.4|11321.4|11323.9|11321.9|11326.4|11324.4|11314.9|11312.9|304
1734705900000|2024-12-20 14:45:00|11324.4|11322.4|11315.4|11313.4|11329.4|11327.4|11308.9|11306.9|493
1734706200000|2024-12-20 14:50:00|11315.9|11313.9|11319.9|11317.9|11324.4|11322.4|11306.4|11304.4|325
1734706500000|2024-12-20 14:55:00|11320.4|11318.4|11316.9|11314.9|11323.4|11321.4|11314.4|11312.4|186
1734706800000|2024-12-20 15:00:00|11321.9|11319.9|11332.9|11330.9|11332.9|11330.9|11317.4|11315.4|385
1734707100000|2024-12-20 15:05:00|11331.9|11329.9|11333.4|11331.4|11342.9|11340.9|11331.9|11329.9|250
1734707400000|2024-12-20 15:10:00|11332.9|11330.9|11346.9|11344.9|11348.4|11346.4|11327.4|11325.4|222
1734707700000|2024-12-20 15:15:00|11346.4|11344.4|11349.9|11347.9|11350.9|11348.9|11343.9|11341.9|223
1734708000000|2024-12-20 15:20:00|11348.4|11346.4|11353.9|11351.9|11354.9|11352.9|11346.4|11344.4|307
1734708300000|2024-12-20 15:25:00|11353.4|11351.4|11364.4|11362.4|11365.9|11363.9|11351.9|11349.9|293
1734708600000|2024-12-20 15:30:00|11364.9|11362.9|11363.9|11361.9|11376.4|11374.4|11363.9|11361.9|445
1734708900000|2024-12-20 15:35:00|11364.4|11362.4|11369.9|11367.9|11374.4|11372.4|11361.9|11359.9|199
1734709200000|2024-12-20 15:40:00|11369.4|11367.4|11369.4|11367.4|11376.4|11374.4|11368.9|11366.9|201
1734709500000|2024-12-20 15:45:00|11368.9|11366.9|11366.9|11364.9|11372.4|11370.4|11363.9|11361.9|188
1734709800000|2024-12-20 15:50:00|11367.4|11365.4|11369.9|11367.9|11373.9|11371.9|11365.9|11363.9|167
1734710100000|2024-12-20 15:55:00|11370.4|11368.4|11365.9|11363.9|11371.9|11369.9|11364.4|11362.4|193
1734710400000|2024-12-20 16:00:00|11366.9|11364.9|11376.4|11374.4|11377.4|11375.4|11362.9|11360.9|469
1734710700000|2024-12-20 16:05:00|11376.9|11374.9|11376.9|11374.9|11380.9|11378.9|11374.4|11372.4|339
1734711000000|2024-12-20 16:10:00|11377.9|11375.9|11381.9|11379.9|11385.9|11383.9|11376.9|11374.9|327
1734711300000|2024-12-20 16:15:00|11381.4|11379.4|11387.9|11385.9|11392.9|11390.9|11380.4|11378.4|1015
1734711600000|2024-12-20 16:20:00|11387.4|11385.4|11380.4|11378.4|11387.9|11385.9|11377.9|11375.9|1351
1734711900000|2024-12-20 16:25:00|11379.9|11377.9|11382.9|11380.9|11384.9|11382.9|11371.9|11369.9|2779
1734712200000|2024-12-20 16:30:00|11381.4|11379.4|11370.9|11368.9|11381.9|11379.9|11367.9|11365.9|1534
1734712500000|2024-12-20 16:35:00|11371.9|11369.9|11388.9|11386.9|11389.9|11387.9|11371.9|11369.9|547
1734712800000|2024-12-20 16:40:00|11389.9|11387.9|11400.4|11398.4|11402.4|11400.4|11387.9|11385.9|517
1734713100000|2024-12-20 16:45:00|11399.9|11397.9|11395.9|11393.9|11400.4|11398.4|11390.9|11388.9|139
1734713400000|2024-12-20 16:50:00|11396.9|11394.9|11396.4|11394.4|11401.4|11399.4|11393.9|11391.9|83
1734713700000|2024-12-20 16:55:00|11396.9|11394.9|11402.4|11400.4|11404.9|11402.9|11396.9|11394.9|97
1734714000000|2024-12-20 17:00:00|11403.4|11401.4|11404.9|11402.9|11408.9|11406.9|11401.9|11399.9|126
1734714300000|2024-12-20 17:05:00|11405.4|11403.4|11406.4|11404.4|11408.4|11406.4|11402.9|11400.9|59
1734714600000|2024-12-20 17:10:00|11406.9|11404.9|11417.4|11415.4|11417.9|11415.9|11406.9|11404.9|162
1734714900000|2024-12-20 17:15:00|11416.9|11414.9|11411.4|11409.4|11416.9|11414.9|11408.4|11406.4|85
1734715200000|2024-12-20 17:20:00|11410.9|11408.9|11411.9|11409.9|11414.9|11412.9|11409.9|11407.9|120
1734715500000|2024-12-20 17:25:00|11411.4|11409.4|11417.9|11415.9|11419.9|11417.9|11410.9|11408.9|28
1734715800000|2024-12-20 17:30:00|11417.4|11415.4|11409.9|11407.9|11418.4|11416.4|11404.9|11402.9|71
1734716100000|2024-12-20 17:35:00|11410.4|11408.4|11415.4|11413.4|11417.4|11415.4|11408.4|11406.4|16
1734716400000|2024-12-20 17:40:00|11415.9|11413.9|11416.4|11414.4|11422.9|11420.9|11414.4|11412.4|208
1734716700000|2024-12-20 17:45:00|11415.9|11413.9|11419.9|11417.9|11421.4|11419.4|11413.9|11411.9|44
1734717000000|2024-12-20 17:50:00|11421.4|11419.4|11419.4|11417.4|11421.9|11419.9|11412.9|11410.9|222
1734717300000|2024-12-20 17:55:00|11418.9|11416.9|11413.4|11411.4|11421.4|11419.4|11411.9|11409.9|76
1734717600000|2024-12-20 18:00:00|11412.9|11410.9|11412.4|11410.4|11416.4|11414.4|11410.9|11408.9|119
1734717900000|2024-12-20 18:05:00|11411.9|11409.9|11409.4|11407.4|11413.4|11411.4|11408.9|11406.9|34
1734718200000|2024-12-20 18:10:00|11409.9|11407.9|11412.4|11410.4|11412.9|11410.9|11406.4|11404.4|22
1734718500000|2024-12-20 18:15:00|11412.9|11410.9|11408.4|11406.4|11412.9|11410.9|11401.9|11399.9|33
1734718800000|2024-12-20 18:20:00|11407.9|11405.9|11404.4|11402.4|11409.4|11407.4|11402.9|11400.9|78
1734719100000|2024-12-20 18:25:00|11403.9|11401.9|11401.4|11399.4|11405.9|11403.9|11400.4|11398.4|30
1734719400000|2024-12-20 18:30:00|11401.9|11399.9|11403.9|11401.9|11406.4|11404.4|11400.9|11398.9|46
1734719700000|2024-12-20 18:35:00|11403.4|11401.4|11393.4|11391.4|11406.4|11404.4|11391.9|11389.9|42
1734720000000|2024-12-20 18:40:00|11393.9|11391.9|11393.9|11391.9|11397.9|11395.9|11391.4|11389.4|23
1734720300000|2024-12-20 18:45:00|11393.4|11391.4|11389.4|11387.4|11394.4|11392.4|11388.4|11386.4|18
1734720600000|2024-12-20 18:50:00|11388.9|11386.9|11396.4|11394.4|11397.4|11395.4|11387.9|11385.9|12
1734720900000|2024-12-20 18:55:00|11396.9|11394.9|11390.4|11388.4|11400.4|11398.4|11388.4|11386.4|24
1734721200000|2024-12-20 19:00:00|11389.4|11387.4|11388.4|11386.4|11391.4|11389.4|11387.4|11385.4|11
1734721500000|2024-12-20 19:05:00|11388.9|11386.9|11391.4|11389.4|11393.9|11391.9|11386.4|11384.4|22
1734721800000|2024-12-20 19:10:00|11391.9|11389.9|11393.4|11391.4|11393.9|11391.9|11391.4|11389.4|17
1734722100000|2024-12-20 19:15:00|11392.9|11390.9|11395.4|11393.4|11397.4|11395.4|11391.9|11389.9|27
1734722400000|2024-12-20 19:20:00|11394.9|11392.9|11396.4|11394.4|11398.4|11396.4|11391.9|11389.9|20
1734722700000|2024-12-20 19:25:00|11395.9|11393.9|11402.4|11400.4|11402.9|11400.9|11395.9|11393.9|20
1734723000000|2024-12-20 19:30:00|11401.9|11399.9|11407.9|11405.9|11409.4|11407.4|11401.9|11399.9|18
1734723300000|2024-12-20 19:35:00|11407.4|11405.4|11407.9|11405.9|11411.4|11409.4|11406.9|11404.9|17
1734723600000|2024-12-20 19:40:00|11408.4|11406.4|11403.4|11401.4|11408.4|11406.4|11401.9|11399.9|30
1734723900000|2024-12-20 19:45:00|11402.9|11400.9|11399.4|11397.4|11403.9|11401.9|11398.4|11396.4|9
1734724200000|2024-12-20 19:50:00|11398.9|11396.9|11396.9|11394.9|11400.9|11398.9|11395.4|11393.4|23
1734724500000|2024-12-20 19:55:00|11397.4|11395.4|11397.9|11395.9|11398.9|11396.9|11394.9|11392.9|21
1734724800000|2024-12-20 20:00:00|11398.4|11396.4|11396.9|11394.9|11399.4|11397.4|11395.9|11393.9|33
1734725100000|2024-12-20 20:05:00|11397.4|11395.4|11395.4|11393.4|11400.4|11398.4|11395.4|11393.4|24
1734725400000|2024-12-20 20:10:00|11394.9|11392.9|11394.4|11392.4|11396.4|11394.4|11393.4|11391.4|12
1734725700000|2024-12-20 20:15:00|11393.9|11391.9|11393.4|11391.4|11394.9|11392.9|11391.4|11389.4|36
1734726000000|2024-12-20 20:20:00|11392.9|11390.9|11386.4|11384.4|11393.9|11391.9|11382.9|11380.9|26
1734726300000|2024-12-20 20:25:00|11385.9|11383.9|11385.4|11383.4|11391.4|11389.4|11385.4|11383.4|58
1734726600000|2024-12-20 20:30:00|11384.9|11382.9|11367.4|11365.4|11387.4|11385.4|11365.4|11363.4|61
1734726900000|2024-12-20 20:35:00|11367.9|11365.9|11376.4|11374.4|11382.9|11380.9|11367.9|11365.9|24
1734727200000|2024-12-20 20:40:00|11375.9|11373.9|11366.9|11364.9|11377.9|11375.9|11365.9|11363.9|44
1734727500000|2024-12-20 20:45:00|11367.4|11365.4|11365.4|11363.4|11370.4|11368.4|11363.4|11361.4|39
1734727800000|2024-12-20 20:50:00|11364.9|11362.9|11362.9|11360.9|11366.9|11364.9|11358.4|11356.4|83
1734728100000|2024-12-20 20:55:00|11362.4|11360.4|11369|11363|11369|11365.9|11358.4|11356.4|90
1734728400000|2024-12-20 21:00:00|11366.4|11360.4|11378.3|11372.3|11385.2|11379.2|11365.4|11359.4|0
1734728700000|2024-12-20 21:05:00|11377.8|11371.8|11360.2|11354.2|11379.4|11373.4|11359.6|11353.6|0
1734729000000|2024-12-20 21:10:00|11360.3|11354.3|11364.2|11358.2|11364.2|11358.2|11358.2|11352.2|0
1734729300000|2024-12-20 21:15:00|11363.5|11357.5|11358.5|11352.5|11366.2|11360.2|11358.3|11352.3|0
1734729600000|2024-12-20 21:20:00|11358.2|11352.2|11358.8|11352.8|11361.5|11355.5|11357.1|11351.1|0
1734729900000|2024-12-20 21:25:00|11358.7|11352.7|11352.2|11346.2|11358.8|11352.8|11352.2|11346.2|0
1734730200000|2024-12-20 21:30:00|11352.5|11346.5|11356.9|11350.9|11357.1|11351.1|11349.7|11343.7|0
1734730500000|2024-12-20 21:35:00|11357.1|11351.1|11356.8|11350.8|11358.2|11352.2|11353.6|11347.6|0
1734730800000|2024-12-20 21:40:00|11357.1|11351.1|11357.1|11351.1|11359.9|11353.9|11355.4|11349.4|0
1734731100000|2024-12-20 21:45:00|11357.6|11351.6|11356.2|11350.2|11359.3|11353.3|11355.7|11349.7|0
1734731400000|2024-12-20 21:50:00|11356.1|11350.1|11358.5|11352.5|11358.8|11352.8|11355.7|11349.7|0
1734731700000|2024-12-20 21:55:00|11358.8|11352.8|11359.5|11353.5|11360|11354|11357.4|11351.4|0
1734908400000|2024-12-22 23:00:00|11389.2|11383.2|11388.4|11382.4|11391.6|11385.6|11385.7|11379.7|0
1734908700000|2024-12-22 23:05:00|11388.5|11382.5|11389.6|11383.6|11393.8|11387.8|11388|11382|0
1734909000000|2024-12-22 23:10:00|11389.4|11383.4|11386.5|11380.5|11390|11384|11386.4|11380.4|0
1734909300000|2024-12-22 23:15:00|11386.6|11380.6|11384.5|11378.5|11389.1|11383.1|11383.7|11377.7|0
1734909600000|2024-12-22 23:20:00|11384.4|11378.4|11386.3|11380.3|11387|11381|11382.6|11376.6|0
1734909900000|2024-12-22 23:25:00|11386.1|11380.1|11385.2|11379.2|11386.4|11380.4|11383.9|11377.9|0
1734910200000|2024-12-22 23:30:00|11385.3|11379.3|11385.9|11379.9|11387|11381|11383.9|11377.9|0
1734910500000|2024-12-22 23:35:00|11386|11380|11387.8|11381.8|11388.1|11382.1|11383.8|11377.8|0
1734910800000|2024-12-22 23:40:00|11388|11382|11385.7|11379.7|11388.7|11382.7|11384.6|11378.6|0
1734911100000|2024-12-22 23:45:00|11386|11380|11387|11381|11387.5|11381.5|11384.3|11378.3|0
1734911400000|2024-12-22 23:50:00|11386.7|11380.7|11386.6|11380.6|11388.7|11382.7|11385.7|11379.7|0
1734911700000|2024-12-22 23:55:00|11387|11381|11388.7|11382.7|11389.2|11383.2|11387|11381|0
1734912000000|2024-12-23 00:00:00|11388.9|11382.9|11384.9|11378.9|11389.9|11383.9|11384.9|11378.9|0
1734912300000|2024-12-23 00:05:00|11385|11379|11384|11378|11388.6|11382.6|11383.5|11377.5|0
1734912600000|2024-12-23 00:10:00|11383.9|11377.9|11384|11378|11386|11380|11383.2|11377.2|0
1734912900000|2024-12-23 00:15:00|11383.7|11377.7|11373.2|11367.2|11384.6|11378.6|11371.1|11365.1|0
1734913200000|2024-12-23 00:20:00|11373.1|11367.1|11370.5|11364.5|11374.5|11368.5|11370.5|11364.5|0
1734913500000|2024-12-23 00:25:00|11371.1|11365.1|11364.9|11358.9|11371.8|11365.8|11363.6|11357.6|0
1734913800000|2024-12-23 00:30:00|11365.6|11359.6|11366.3|11360.3|11367.6|11361.6|11363.5|11357.5|0
1734914100000|2024-12-23 00:35:00|11366.4|11360.4|11371.8|11365.8|11371.8|11365.8|11365|11359|0
1734914400000|2024-12-23 00:40:00|11370.4|11364.4|11367.7|11361.7|11370.4|11364.4|11366.3|11360.3|0
1734914700000|2024-12-23 00:45:00|11375|11369|11383.2|11377.2|11383.3|11377.3|11375|11369|0
1734915000000|2024-12-23 00:50:00|11382.6|11376.6|11383.2|11377.2|11383.3|11377.3|11380.4|11374.4|0
1734915300000|2024-12-23 00:55:00|11384.5|11378.5|11385.9|11379.9|11386.6|11380.6|11383.2|11377.2|0
1734915600000|2024-12-23 01:00:00|11377.2|11371.2|11367.7|11361.7|11377.2|11371.2|11366.3|11360.3|0
1734915900000|2024-12-23 01:05:00|11368.4|11362.4|11373.2|11367.2|11374.5|11368.5|11368.4|11362.4|0
1734916200000|2024-12-23 01:10:00|11373.8|11367.8|11374.6|11368.6|11377.3|11371.3|11373.2|11367.2|0
1734916500000|2024-12-23 01:15:00|11375.3|11369.3|11375.9|11369.9|11376|11370|11374.6|11368.6|0
1734916800000|2024-12-23 01:20:00|11376|11370|11377.3|11371.3|11377.3|11371.3|11375.9|11369.9|0
1734917100000|2024-12-23 01:25:00|11378.6|11372.6|11382.8|11376.8|11382.8|11376.8|11378.6|11372.6|0
1734917400000|2024-12-23 01:30:00|11384.2|11378.2|11380.1|11374.1|11384.2|11378.2|11378.1|11372.1|0
1734917700000|2024-12-23 01:35:00|11381.5|11375.5|11381.5|11375.5|11381.5|11375.5|11380.1|11374.1|0
1734918000000|2024-12-23 01:40:00|11381.4|11375.4|11381.5|11375.5|11382.2|11376.2|11381.4|11375.4|0
1734918300000|2024-12-23 01:45:00|11382.9|11376.9|11382.9|11376.9|11382.9|11376.9|11381.5|11375.5|0
1734918600000|2024-12-23 01:50:00|11381.5|11375.5|11386.9|11380.9|11386.9|11380.9|11381.5|11375.5|0
1734918900000|2024-12-23 01:55:00|11386.3|11380.3|11385.6|11379.6|11388.4|11382.4|11384.3|11378.3|0
1734919200000|2024-12-23 02:00:00|11385.7|11379.7|11381.5|11375.5|11386.4|11380.4|11381.5|11375.5|0
1734919500000|2024-12-23 02:05:00|11382.9|11376.9|11381.6|11375.6|11384.3|11378.3|11381.5|11375.5|0
1734919800000|2024-12-23 02:10:00|11382.9|11376.9|11381.5|11375.5|11382.9|11376.9|11381.5|11375.5|0
1734920100000|2024-12-23 02:15:00|11380.1|11374.1|11378.8|11372.8|11380.2|11374.2|11378.8|11372.8|0
1734920400000|2024-12-23 02:20:00|11380.2|11374.2|11380.2|11374.2|11382.9|11376.9|11378.8|11372.8|0
1734920700000|2024-12-23 02:25:00|11379.5|11373.5|11378.8|11372.8|11380.2|11374.2|11378.8|11372.8|0
1734921000000|2024-12-23 02:30:00|11380.2|11374.2|11381.5|11375.5|11382.9|11376.9|11380.2|11374.2|0
1734921300000|2024-12-23 02:35:00|11381.6|11375.6|11383|11377|11384.3|11378.3|11381.5|11375.5|0
1734921600000|2024-12-23 02:40:00|11382.9|11376.9|11381.5|11375.5|11382.9|11376.9|11381.5|11375.5|0
1734921900000|2024-12-23 02:45:00|11382.2|11376.2|11381.5|11375.5|11383.6|11377.6|11381.5|11375.5|0
1734922200000|2024-12-23 02:50:00|11382.2|11376.2|11382.9|11376.9|11382.9|11376.9|11381.5|11375.5|0
1734922500000|2024-12-23 02:55:00|11385.6|11379.6|11387|11381|11387|11381|11385.6|11379.6|0
1734922800000|2024-12-23 03:00:00|11388.4|11382.4|11386|11380|11388.4|11382.4|11384.2|11378.2|0
1734923100000|2024-12-23 03:05:00|11386.1|11380.1|11383.3|11377.3|11387.4|11381.4|11383.3|11377.3|0
1734923400000|2024-12-23 03:10:00|11382.6|11376.6|11382.6|11376.6|11383.3|11377.3|11381.9|11375.9|0
1734923700000|2024-12-23 03:15:00|11383.3|11377.3|11381.9|11375.9|11383.3|11377.3|11381.9|11375.9|0
1734924000000|2024-12-23 03:20:00|11380.5|11374.5|11380.5|11374.5|11380.5|11374.5|11380.5|11374.5|0
1734924300000|2024-12-23 03:25:00|11381.9|11375.9|11379.8|11373.8|11381.9|11375.9|11379.8|11373.8|0
1734924600000|2024-12-23 03:30:00|11379.2|11373.2|11379.2|11373.2|11380.5|11374.5|11379.2|11373.2|0
1734924900000|2024-12-23 03:35:00|11378.5|11372.5|11378.5|11372.5|11379.2|11373.2|11377.8|11371.8|0
1734925200000|2024-12-23 03:40:00|11379.2|11373.2|11379.2|11373.2|11379.2|11373.2|11377.9|11371.9|0
1734925500000|2024-12-23 03:45:00|11379.3|11373.3|11382|11376|11382|11376|11379.2|11373.2|0
1734925800000|2024-12-23 03:50:00|11382.7|11376.7|11379.9|11373.9|11383.3|11377.3|11379.2|11373.2|0
1734926100000|2024-12-23 03:55:00|11380.6|11374.6|11379.2|11373.2|11380.6|11374.6|11378.5|11372.5|0
1734926400000|2024-12-23 04:00:00|11379.9|11373.9|11380.6|11374.6|11382|11376|11379.9|11373.9|0
1734926700000|2024-12-23 04:05:00|11381.3|11375.3|11376.6|11370.6|11381.3|11375.3|11376.6|11370.6|0
1734927000000|2024-12-23 04:10:00|11377.9|11371.9|11377.9|11371.9|11377.9|11371.9|11377.9|11371.9|0
1734927300000|2024-12-23 04:15:00|11378|11372|11377.9|11371.9|11379.3|11373.3|11377.3|11371.3|0
1734927600000|2024-12-23 04:20:00|11379.3|11373.3|11377.9|11371.9|11379.3|11373.3|11377.9|11371.9|0
1734927900000|2024-12-23 04:25:00|11376.6|11370.6|11378.7|11372.7|11379.3|11373.3|11376.6|11370.6|0
1734928200000|2024-12-23 04:30:00|11378|11372|11378.7|11372.7|11379.3|11373.3|11378|11372|0
1734928500000|2024-12-23 04:35:00|11378|11372|11380.8|11374.8|11380.8|11374.8|11378|11372|0
1734928800000|2024-12-23 04:40:00|11380.7|11374.7|11380.8|11374.8|11380.8|11374.8|11379.4|11373.4|0
1734929100000|2024-12-23 04:45:00|11381.4|11375.4|11381.4|11375.4|11382.1|11376.1|11380.8|11374.8|0
1734929400000|2024-12-23 04:50:00|11380.8|11374.8|11382.2|11376.2|11382.8|11376.8|11380.8|11374.8|0
1734929700000|2024-12-23 04:55:00|11380.8|11374.8|11384.9|11378.9|11386.2|11380.2|11380.8|11374.8|0
1734930000000|2024-12-23 05:00:00|11386.2|11380.2|11387.6|11381.6|11387.6|11381.6|11384.9|11378.9|0
1734930300000|2024-12-23 05:05:00|11389|11383|11390.4|11384.4|11391|11385|11388.3|11382.3|0
1734930600000|2024-12-23 05:10:00|11391.7|11385.7|11389|11383|11391.7|11385.7|11389|11383|0
1734930900000|2024-12-23 05:15:00|11388.9|11382.9|11386.9|11380.9|11389|11383|11386.2|11380.2|0
1734931200000|2024-12-23 05:20:00|11387.6|11381.6|11384.9|11378.9|11387.6|11381.6|11384.9|11378.9|0
1734931500000|2024-12-23 05:25:00|11385.6|11379.6|11387.7|11381.7|11388.4|11382.4|11385.6|11379.6|0
1734931800000|2024-12-23 05:30:00|11389.1|11383.1|11387.7|11381.7|11389.1|11383.1|11387.7|11381.7|0
1734932100000|2024-12-23 05:35:00|11388.4|11382.4|11386.4|11380.4|11388.4|11382.4|11386.3|11380.3|0
1734932400000|2024-12-23 05:40:00|11387.1|11381.1|11389.1|11383.1|11389.1|11383.1|11387.1|11381.1|0
1734932700000|2024-12-23 05:45:00|11387.8|11381.8|11385|11379|11388.4|11382.4|11385|11379|0
1734933000000|2024-12-23 05:50:00|11386.4|11380.4|11388|11382|11388|11382|11385.7|11379.7|0
1734933300000|2024-12-23 05:55:00|11387.3|11381.3|11386.7|11380.7|11388|11382|11386.6|11380.6|0
1734933600000|2024-12-23 06:00:00|11386.6|11380.6|11384.6|11378.6|11386.6|11380.6|11383.9|11377.9|0
1734933900000|2024-12-23 06:05:00|11385.3|11379.3|11388.1|11382.1|11388.1|11382.1|11385.3|11379.3|0
1734934200000|2024-12-23 06:10:00|11388|11382|11385.3|11379.3|11388.1|11382.1|11385.3|11379.3|0
1734934500000|2024-12-23 06:15:00|11384.6|11378.6|11385.3|11379.3|11386.7|11380.7|11384|11378|0
1734934800000|2024-12-23 06:20:00|11385.4|11379.4|11386|11380|11386.7|11380.7|11385.3|11379.3|0
1734935100000|2024-12-23 06:25:00|11386.7|11380.7|11385.4|11379.4|11387.4|11381.4|11385.3|11379.3|0
1734935400000|2024-12-23 06:30:00|11384.7|11378.7|11384.1|11378.1|11385.4|11379.4|11384|11378|0
1734935700000|2024-12-23 06:35:00|11385.4|11379.4|11388.1|11382.1|11388.1|11382.1|11383.4|11377.4|0
1734936000000|2024-12-23 06:40:00|11386.8|11380.8|11384|11378|11386.8|11380.8|11384|11378|0
1734936300000|2024-12-23 06:45:00|11382.7|11376.7|11384.1|11378.1|11386.1|11380.1|11382.7|11376.7|0
1734936600000|2024-12-23 06:50:00|11383.4|11377.4|11382.7|11376.7|11384.1|11378.1|11382|11376|0
1734936900000|2024-12-23 06:55:00|11383.4|11377.4|11382.7|11376.7|11384.1|11378.1|11382.7|11376.7|0
1734937200000|2024-12-23 07:00:00|11379.4|11377.4|11391.9|11389.9|11401.4|11399.4|11359.9|11357.9|69
1734937500000|2024-12-23 07:05:00|11394.4|11392.4|11396.9|11394.9|11398.4|11396.4|11391.4|11389.4|44
1734937800000|2024-12-23 07:10:00|11392.4|11390.4|11393.9|11391.9|11394.9|11392.9|11385.4|11383.4|50
1734938100000|2024-12-23 07:15:00|11393.4|11391.4|11377.9|11375.9|11393.9|11391.9|11375.4|11373.4|32
1734938400000|2024-12-23 07:20:00|11379.9|11377.9|11377.9|11375.9|11384.4|11382.4|11377.9|11375.9|37
1734938700000|2024-12-23 07:25:00|11378.4|11376.4|11379.9|11377.9|11383.4|11381.4|11377.4|11375.4|29
1734939000000|2024-12-23 07:30:00|11379.4|11377.4|11375.4|11373.4|11380.9|11378.9|11373.9|11371.9|6
1734939300000|2024-12-23 07:35:00|11375.9|11373.9|11376.4|11374.4|11384.4|11382.4|11375.9|11373.9|25
1734939600000|2024-12-23 07:40:00|11375.9|11373.9|11376.9|11374.9|11378.9|11376.9|11374.9|11372.9|12
1734939900000|2024-12-23 07:45:00|11378.4|11376.4|11379.9|11377.9|11380.9|11378.9|11377.4|11375.4|19
1734940200000|2024-12-23 07:50:00|11379.4|11377.4|11384.4|11382.4|11384.9|11382.9|11379.4|11377.4|14
1734940500000|2024-12-23 07:55:00|11383.4|11381.4|11366.9|11364.9|11387.9|11385.9|11364.9|11362.9|106
1734940800000|2024-12-23 08:00:00|11374.9|11372.9|11369.4|11367.4|11393.4|11391.4|11369.4|11367.4|568
1734941100000|2024-12-23 08:05:00|11368.9|11366.9|11373.4|11371.4|11374.4|11372.4|11359.4|11357.4|194
1734941400000|2024-12-23 08:10:00|11375.9|11373.9|11384.4|11382.4|11388.4|11386.4|11374.4|11372.4|172
1734941700000|2024-12-23 08:15:00|11382.4|11380.4|11370.4|11368.4|11386.4|11384.4|11370.4|11368.4|105
1734942000000|2024-12-23 08:20:00|11370.9|11368.9|11376.4|11374.4|11376.4|11374.4|11364.9|11362.9|181
1734942300000|2024-12-23 08:25:00|11377.4|11375.4|11361.4|11359.4|11378.4|11376.4|11360.4|11358.4|132
1734942600000|2024-12-23 08:30:00|11362.4|11360.4|11360.4|11358.4|11371.4|11369.4|11359.9|11357.9|318
1734942900000|2024-12-23 08:35:00|11359.9|11357.9|11364.4|11362.4|11369.4|11367.4|11357.4|11355.4|162
1734943200000|2024-12-23 08:40:00|11364.9|11362.9|11372.9|11370.9|11373.4|11371.4|11363.4|11361.4|155
1734943500000|2024-12-23 08:45:00|11372.4|11370.4|11365.9|11363.9|11373.4|11371.4|11363.9|11361.9|335
1734943800000|2024-12-23 08:50:00|11366.4|11364.4|11386.4|11384.4|11387.4|11385.4|11366.4|11364.4|148
1734944100000|2024-12-23 08:55:00|11386.9|11384.9|11399.4|11397.4|11400.9|11398.9|11386.9|11384.9|161
1734944400000|2024-12-23 09:00:00|11400.4|11398.4|11416.4|11414.4|11418.9|11416.9|11399.4|11397.4|197
1734944700000|2024-12-23 09:05:00|11415.9|11413.9|11404.4|11402.4|11424.9|11422.9|11404.4|11402.4|132
1734945000000|2024-12-23 09:10:00|11404.9|11402.9|11408.4|11406.4|11414.9|11412.9|11403.9|11401.9|100
1734945300000|2024-12-23 09:15:00|11408.9|11406.9|11421.4|11419.4|11421.4|11419.4|11408.4|11406.4|107
1734945600000|2024-12-23 09:20:00|11420.9|11418.9|11426.9|11424.9|11428.4|11426.4|11418.9|11416.9|78
1734945900000|2024-12-23 09:25:00|11427.4|11425.4|11432.4|11430.4|11432.9|11430.9|11423.4|11421.4|98
1734946200000|2024-12-23 09:30:00|11431.9|11429.9|11440.4|11438.4|11441.4|11439.4|11431.9|11429.9|76
1734946500000|2024-12-23 09:35:00|11440.9|11438.9|11446.4|11444.4|11448.4|11446.4|11439.4|11437.4|139
1734946800000|2024-12-23 09:40:00|11446.9|11444.9|11444.4|11442.4|11455.4|11453.4|11441.4|11439.4|138
1734947100000|2024-12-23 09:45:00|11444.9|11442.9|11448.9|11446.9|11450.4|11448.4|11444.4|11442.4|62
1734947400000|2024-12-23 09:50:00|11449.4|11447.4|11444.4|11442.4|11450.9|11448.9|11442.4|11440.4|75
1734947700000|2024-12-23 09:55:00|11443.9|11441.9|11444.4|11442.4|11444.4|11442.4|11438.9|11436.9|101
1734948000000|2024-12-23 10:00:00|11443.9|11441.9|11454.4|11452.4|11455.9|11453.9|11443.9|11441.9|74
1734948300000|2024-12-23 10:05:00|11454.9|11452.9|11458.4|11456.4|11458.9|11456.9|11453.4|11451.4|97
1734948600000|2024-12-23 10:10:00|11458.9|11456.9|11456.4|11454.4|11460.4|11458.4|11456.4|11454.4|94
1734948900000|2024-12-23 10:15:00|11455.9|11453.9|11452.4|11450.4|11455.9|11453.9|11450.9|11448.9|93
1734949200000|2024-12-23 10:20:00|11451.9|11449.9|11443.9|11441.9|11452.9|11450.9|11442.9|11440.9|99
1734949500000|2024-12-23 10:25:00|11443.4|11441.4|11448.9|11446.9|11449.4|11447.4|11441.4|11439.4|79
1734949800000|2024-12-23 10:30:00|11448.4|11446.4|11451.9|11449.9|11452.9|11450.9|11446.4|11444.4|73
1734950100000|2024-12-23 10:35:00|11452.9|11450.9|11455.9|11453.9|11457.9|11455.9|11450.4|11448.4|64
1734950400000|2024-12-23 10:40:00|11455.4|11453.4|11458.9|11456.9|11462.9|11460.9|11454.9|11452.9|103
1734950700000|2024-12-23 10:45:00|11459.4|11457.4|11454.9|11452.9|11462.9|11460.9|11451.9|11449.9|100
1734951000000|2024-12-23 10:50:00|11454.4|11452.4|11449.9|11447.9|11454.9|11452.9|11448.9|11446.9|97
1734951300000|2024-12-23 10:55:00|11449.4|11447.4|11453.4|11451.4|11457.4|11455.4|11448.4|11446.4|99
1734951600000|2024-12-23 11:00:00|11453.9|11451.9|11454.4|11452.4|11456.9|11454.9|11450.9|11448.9|73
1734951900000|2024-12-23 11:05:00|11453.9|11451.9|11446.9|11444.9|11454.9|11452.9|11443.4|11441.4|80
1734952200000|2024-12-23 11:10:00|11447.9|11445.9|11454.4|11452.4|11455.9|11453.9|11445.9|11443.9|63
1734952500000|2024-12-23 11:15:00|11454.9|11452.9|11454.9|11452.9|11455.9|11453.9|11451.9|11449.9|62
1734952800000|2024-12-23 11:20:00|11455.4|11453.4|11454.4|11452.4|11456.9|11454.9|11451.4|11449.4|52
1734953100000|2024-12-23 11:25:00|11453.9|11451.9|11453.4|11451.4|11455.9|11453.9|11450.9|11448.9|44
1734953400000|2024-12-23 11:30:00|11453.9|11451.9|11449.9|11447.9|11453.9|11451.9|11447.9|11445.9|52
1734953700000|2024-12-23 11:35:00|11449.4|11447.4|11445.9|11443.9|11449.4|11447.4|11444.9|11442.9|86
1734954000000|2024-12-23 11:40:00|11446.4|11444.4|11446.4|11444.4|11447.9|11445.9|11441.4|11439.4|92
1734954300000|2024-12-23 11:45:00|11445.9|11443.9|11445.9|11443.9|11448.9|11446.9|11442.4|11440.4|79
1734954600000|2024-12-23 11:50:00|11445.4|11443.4|11441.4|11439.4|11447.4|11445.4|11439.9|11437.9|75
1734954900000|2024-12-23 11:55:00|11440.4|11438.4|11441.4|11439.4|11444.4|11442.4|11440.4|11438.4|71
1734955200000|2024-12-23 12:00:00|11441.9|11439.9|11450.4|11448.4|11450.9|11448.9|11441.9|11439.9|71
1734955500000|2024-12-23 12:05:00|11450.9|11448.9|11461.4|11459.4|11461.4|11459.4|11450.4|11448.4|69
1734955800000|2024-12-23 12:10:00|11460.9|11458.9|11461.4|11459.4|11463.9|11461.9|11456.9|11454.9|62
1734956100000|2024-12-23 12:15:00|11461.9|11459.9|11466.4|11464.4|11467.9|11465.9|11461.9|11459.9|47
1734956400000|2024-12-23 12:20:00|11465.9|11463.9|11472.9|11470.9|11475.4|11473.4|11465.9|11463.9|69
1734956700000|2024-12-23 12:25:00|11472.4|11470.4|11466.4|11464.4|11473.4|11471.4|11464.9|11462.9|61
1734957000000|2024-12-23 12:30:00|11465.9|11463.9|11473.4|11471.4|11476.9|11474.9|11465.9|11463.9|108
1734957300000|2024-12-23 12:35:00|11472.9|11470.9|11474.4|11472.4|11476.4|11474.4|11470.9|11468.9|103
1734957600000|2024-12-23 12:40:00|11473.9|11471.9|11471.4|11469.4|11475.9|11473.9|11468.9|11466.9|50
1734957900000|2024-12-23 12:45:00|11470.9|11468.9|11467.4|11465.4|11473.9|11471.9|11465.9|11463.9|44
1734958200000|2024-12-23 12:50:00|11467.9|11465.9|11468.4|11466.4|11471.9|11469.9|11462.9|11460.9|66
1734958500000|2024-12-23 12:55:00|11467.9|11465.9|11475.9|11473.9|11477.9|11475.9|11466.4|11464.4|99
1734958800000|2024-12-23 13:00:00|11474.9|11472.9|11469.9|11467.9|11475.9|11473.9|11469.9|11467.9|84
1734959100000|2024-12-23 13:05:00|11472.4|11470.4|11481.9|11479.9|11481.9|11479.9|11470.9|11468.9|217
1734959400000|2024-12-23 13:10:00|11482.4|11480.4|11483.9|11481.9|11484.9|11482.9|11480.4|11478.4|137
1734959700000|2024-12-23 13:15:00|11484.4|11482.4|11480.9|11478.9|11490.9|11488.9|11477.9|11475.9|343
1734960000000|2024-12-23 13:20:00|11479.9|11477.9|11482.4|11480.4|11484.9|11482.9|11476.9|11474.9|275
1734960300000|2024-12-23 13:25:00|11482.9|11480.9|11489.4|11487.4|11493.4|11491.4|11482.4|11480.4|367
1734960600000|2024-12-23 13:30:00|11489.9|11487.9|11486.9|11484.9|11490.9|11488.9|11486.4|11484.4|112
1734960900000|2024-12-23 13:35:00|11485.9|11483.9|11469.9|11467.9|11485.9|11483.9|11469.9|11467.9|113
1734961200000|2024-12-23 13:40:00|11469.4|11467.4|11461.9|11459.9|11469.9|11467.9|11458.9|11456.9|88
1734961500000|2024-12-23 13:45:00|11461.4|11459.4|11454.9|11452.9|11464.9|11462.9|11453.9|11451.9|69
1734961800000|2024-12-23 13:50:00|11455.4|11453.4|11456.9|11454.9|11460.9|11458.9|11452.9|11450.9|110
1734962100000|2024-12-23 13:55:00|11457.9|11455.9|11458.9|11456.9|11458.9|11456.9|11450.4|11448.4|94
1734962400000|2024-12-23 14:00:00|11459.9|11457.9|11463.4|11461.4|11463.9|11461.9|11455.4|11453.4|76
1734962700000|2024-12-23 14:05:00|11463.9|11461.9|11464.9|11462.9|11467.9|11465.9|11461.9|11459.9|67
1734963000000|2024-12-23 14:10:00|11465.4|11463.4|11470.9|11468.9|11475.4|11473.4|11464.9|11462.9|237
1734963300000|2024-12-23 14:15:00|11471.4|11469.4|11467.9|11465.9|11471.4|11469.4|11465.4|11463.4|52
1734963600000|2024-12-23 14:20:00|11468.4|11466.4|11473.4|11471.4|11475.4|11473.4|11468.4|11466.4|64
1734963900000|2024-12-23 14:25:00|11473.9|11471.9|11475.4|11473.4|11476.4|11474.4|11470.4|11468.4|88
1734964200000|2024-12-23 14:30:00|11476.4|11474.4|11484.4|11482.4|11487.9|11485.9|11472.4|11470.4|129
1734964500000|2024-12-23 14:35:00|11483.9|11481.9|11489.4|11487.4|11492.9|11490.9|11482.4|11480.4|109
1734964800000|2024-12-23 14:40:00|11490.4|11488.4|11489.9|11487.9|11494.9|11492.9|11487.4|11485.4|123
1734965100000|2024-12-23 14:45:00|11487.9|11485.9|11480.4|11478.4|11488.4|11486.4|11475.4|11473.4|132
1734965400000|2024-12-23 14:50:00|11480.9|11478.9|11483.4|11481.4|11486.4|11484.4|11477.4|11475.4|157
1734965700000|2024-12-23 14:55:00|11482.9|11480.9|11484.4|11482.4|11490.9|11488.9|11480.4|11478.4|103
1734966000000|2024-12-23 15:00:00|11483.9|11481.9|11467.4|11465.4|11488.4|11486.4|11464.4|11462.4|208
1734966300000|2024-12-23 15:05:00|11466.9|11464.9|11461.9|11459.9|11468.4|11466.4|11459.9|11457.9|174
1734966600000|2024-12-23 15:10:00|11462.4|11460.4|11459.9|11457.9|11465.9|11463.9|11457.9|11455.9|244
1734966900000|2024-12-23 15:15:00|11460.4|11458.4|11468.4|11466.4|11471.4|11469.4|11459.4|11457.4|155
1734967200000|2024-12-23 15:20:00|11467.4|11465.4|11467.4|11465.4|11471.4|11469.4|11460.9|11458.9|136
1734967500000|2024-12-23 15:25:00|11466.9|11464.9|11468.9|11466.9|11469.9|11467.9|11462.4|11460.4|150
1734967800000|2024-12-23 15:30:00|11468.4|11466.4|11470.4|11468.4|11471.4|11469.4|11464.4|11462.4|129
1734968100000|2024-12-23 15:35:00|11470.9|11468.9|11474.4|11472.4|11475.4|11473.4|11468.4|11466.4|190
1734968400000|2024-12-23 15:40:00|11473.9|11471.9|11466.9|11464.9|11474.4|11472.4|11466.4|11464.4|136
1734968700000|2024-12-23 15:45:00|11467.4|11465.4|11452.4|11450.4|11468.9|11466.9|11450.4|11448.4|129
1734969000000|2024-12-23 15:50:00|11451.9|11449.9|11458.4|11456.4|11459.9|11457.9|11449.9|11447.9|153
1734969300000|2024-12-23 15:55:00|11458.9|11456.9|11456.4|11454.4|11467.4|11465.4|11453.9|11451.9|139
1734969600000|2024-12-23 16:00:00|11455.4|11453.4|11460.4|11458.4|11464.4|11462.4|11455.4|11453.4|168
1734969900000|2024-12-23 16:05:00|11459.9|11457.9|11461.4|11459.4|11463.9|11461.9|11456.9|11454.9|1218
1734970200000|2024-12-23 16:10:00|11461.9|11459.9|11465.4|11463.4|11465.9|11463.9|11458.4|11456.4|226
1734970500000|2024-12-23 16:15:00|11465.9|11463.9|11482.4|11480.4|11482.4|11480.4|11464.9|11462.9|1088
1734970800000|2024-12-23 16:20:00|11481.4|11479.4|11480.4|11478.4|11487.9|11485.9|11478.9|11476.9|358
1734971100000|2024-12-23 16:25:00|11480.9|11478.9|11484.4|11482.4|11487.4|11485.4|11480.9|11478.9|983
1734971400000|2024-12-23 16:30:00|11485.4|11483.4|11489.4|11487.4|11492.4|11490.4|11479.9|11477.9|877
1734971700000|2024-12-23 16:35:00|11488.9|11486.9|11499.4|11497.4|11501.9|11499.9|11488.9|11486.9|489
1734972000000|2024-12-23 16:40:00|11498.9|11496.9|11493.9|11491.9|11498.9|11496.9|11491.4|11489.4|294
1734972300000|2024-12-23 16:45:00|11494.4|11492.4|11496.9|11494.9|11499.4|11497.4|11492.4|11490.4|67
1734972600000|2024-12-23 16:50:00|11497.9|11495.9|11502.9|11500.9|11503.9|11501.9|11496.9|11494.9|59
1734972900000|2024-12-23 16:55:00|11503.4|11501.4|11509.4|11507.4|11509.9|11507.9|11501.9|11499.9|47
1734973200000|2024-12-23 17:00:00|11508.9|11506.9|11506.4|11504.4|11512.4|11510.4|11505.4|11503.4|54
1734973500000|2024-12-23 17:05:00|11505.9|11503.9|11510.9|11508.9|11510.9|11508.9|11502.9|11500.9|67
1734973800000|2024-12-23 17:10:00|11510.4|11508.4|11507.9|11505.9|11513.9|11511.9|11507.9|11505.9|49
1734974100000|2024-12-23 17:15:00|11507.4|11505.4|11507.4|11505.4|11508.4|11506.4|11503.4|11501.4|22
1734974400000|2024-12-23 17:20:00|11506.9|11504.9|11502.9|11500.9|11508.4|11506.4|11501.9|11499.9|66
1734974700000|2024-12-23 17:25:00|11503.4|11501.4|11506.4|11504.4|11508.9|11506.9|11502.9|11500.9|18
1734975000000|2024-12-23 17:30:00|11506.9|11504.9|11508.9|11506.9|11510.4|11508.4|11504.9|11502.9|55
1734975300000|2024-12-23 17:35:00|11509.4|11507.4|11506.4|11504.4|11509.4|11507.4|11498.4|11496.4|88
1734975600000|2024-12-23 17:40:00|11506.9|11504.9|11503.4|11501.4|11506.9|11504.9|11498.9|11496.9|51
1734975900000|2024-12-23 17:45:00|11502.9|11500.9|11511.4|11509.4|11511.4|11509.4|11502.9|11500.9|27
1734976200000|2024-12-23 17:50:00|11510.9|11508.9|11511.4|11509.4|11511.4|11509.4|11508.4|11506.4|16
1734976500000|2024-12-23 17:55:00|11510.9|11508.9|11508.9|11506.9|11515.4|11513.4|11508.4|11506.4|39
1734976800000|2024-12-23 18:00:00|11507.4|11505.4|11511.9|11509.9|11511.9|11509.9|11505.9|11503.9|27
1734977100000|2024-12-23 18:05:00|11511.4|11509.4|11512.9|11510.9|11513.4|11511.4|11510.4|11508.4|8
1734977400000|2024-12-23 18:10:00|11514.4|11512.4|11514.4|11512.4|11516.4|11514.4|11511.9|11509.9|11
1734977700000|2024-12-23 18:15:00|11514.9|11512.9|11515.4|11513.4|11517.4|11515.4|11511.4|11509.4|21
1734978000000|2024-12-23 18:20:00|11514.9|11512.9|11514.9|11512.9|11516.4|11514.4|11510.4|11508.4|24
1734978300000|2024-12-23 18:25:00|11515.4|11513.4|11515.4|11513.4|11518.4|11516.4|11512.9|11510.9|16
1734978600000|2024-12-23 18:30:00|11514.9|11512.9|11515.9|11513.9|11518.4|11516.4|11513.9|11511.9|6
1734978900000|2024-12-23 18:35:00|11515.4|11513.4|11517.9|11515.9|11518.4|11516.4|11514.4|11512.4|13
1734979200000|2024-12-23 18:40:00|11517.4|11515.4|11515.9|11513.9|11518.9|11516.9|11513.9|11511.9|11
1734979500000|2024-12-23 18:45:00|11516.4|11514.4|11516.4|11514.4|11516.9|11514.9|11513.9|11511.9|9
1734979800000|2024-12-23 18:50:00|11515.9|11513.9|11517.4|11515.4|11518.9|11516.9|11515.4|11513.4|3
1734980100000|2024-12-23 18:55:00|11517.9|11515.9|11517.4|11515.4|11519.4|11517.4|11515.4|11513.4|9
1734980400000|2024-12-23 19:00:00|11516.9|11514.9|11519.4|11517.4|11519.9|11517.9|11516.4|11514.4|70
1734980700000|2024-12-23 19:05:00|11518.9|11516.9|11520.4|11518.4|11522.9|11520.9|11518.4|11516.4|5
1734981000000|2024-12-23 19:10:00|11519.9|11517.9|11520.9|11518.9|11521.4|11519.4|11518.4|11516.4|3
1734981300000|2024-12-23 19:15:00|11520.4|11518.4|11521.9|11519.9|11523.9|11521.9|11519.9|11517.9|1
1734981600000|2024-12-23 19:20:00|11521.4|11519.4|11522.4|11520.4|11523.4|11521.4|11520.9|11518.9|11
1734981900000|2024-12-23 19:25:00|11521.9|11519.9|11520.4|11518.4|11522.4|11520.4|11518.4|11516.4|4
1734982200000|2024-12-23 19:30:00|11520.9|11518.9|11521.9|11519.9|11523.9|11521.9|11520.4|11518.4|6
1734982500000|2024-12-23 19:35:00|11522.4|11520.4|11516.4|11514.4|11522.4|11520.4|11515.9|11513.9|36
1734982800000|2024-12-23 19:40:00|11515.9|11513.9|11517.4|11515.4|11518.9|11516.9|11515.4|11513.4|14
1734983100000|2024-12-23 19:45:00|11517.9|11515.9|11519.4|11517.4|11521.4|11519.4|11517.4|11515.4|8
1734983400000|2024-12-23 19:50:00|11518.9|11516.9|11516.4|11514.4|11520.4|11518.4|11514.4|11512.4|15
1734983700000|2024-12-23 19:55:00|11515.9|11513.9|11512.4|11510.4|11516.4|11514.4|11512.4|11510.4|3
1734984000000|2024-12-23 20:00:00|11510.9|11508.9|11511.4|11509.4|11512.4|11510.4|11507.4|11505.4|9
1734984300000|2024-12-23 20:05:00|11511.9|11509.9|11509.4|11507.4|11514.4|11512.4|11508.9|11506.9|5
1734984600000|2024-12-23 20:10:00|11508.9|11506.9|11512.4|11510.4|11512.4|11510.4|11505.4|11503.4|9
1734984900000|2024-12-23 20:15:00|11512.9|11510.9|11505.4|11503.4|11513.4|11511.4|11503.4|11501.4|10
1734985200000|2024-12-23 20:20:00|11504.9|11502.9|11512.9|11510.9|11512.9|11510.9|11504.9|11502.9|9
1734985500000|2024-12-23 20:25:00|11512.4|11510.4|11520.4|11518.4|11520.4|11518.4|11512.4|11510.4|11
1734985800000|2024-12-23 20:30:00|11520.9|11518.9|11520.4|11518.4|11522.9|11520.9|11517.4|11515.4|20
1734986100000|2024-12-23 20:35:00|11519.9|11517.9|11526.9|11524.9|11530.4|11528.4|11519.9|11517.9|33
1734986400000|2024-12-23 20:40:00|11526.4|11524.4|11528.4|11526.4|11533.9|11531.9|11525.4|11523.4|48
1734986700000|2024-12-23 20:45:00|11528.9|11526.9|11529.4|11527.4|11532.4|11530.4|11527.4|11525.4|11
1734987000000|2024-12-23 20:50:00|11529.9|11527.9|11539.4|11537.4|11539.9|11537.9|11529.4|11527.4|57
1734987300000|2024-12-23 20:55:00|11538.9|11536.9|11536.5|11530.5|11545.4|11543.4|11534.9|11530.5|113
1734987600000|2024-12-23 21:00:00|11538.2|11532.2|11532.8|11526.8|11542.3|11536.3|11531.9|11525.9|0
1734987900000|2024-12-23 21:05:00|11532.9|11526.9|11537.4|11531.4|11537.7|11531.7|11532.8|11526.8|0
1734988200000|2024-12-23 21:10:00|11537|11531|11537.7|11531.7|11538.8|11532.8|11535.8|11529.8|0
1734988500000|2024-12-23 21:15:00|11537.8|11531.8|11538|11532|11538.7|11532.7|11536.3|11530.3|0
1734988800000|2024-12-23 21:20:00|11537.8|11531.8|11535.7|11529.7|11538|11532|11535.4|11529.4|0
1734989100000|2024-12-23 21:25:00|11535.8|11529.8|11536.1|11530.1|11537|11531|11535.1|11529.1|0
1734989400000|2024-12-23 21:30:00|11535.8|11529.8|11535.4|11529.4|11536.8|11530.8|11535.3|11529.3|0
1734989700000|2024-12-23 21:35:00|11535.3|11529.3|11535.8|11529.8|11536.3|11530.3|11535.1|11529.1|0
1734990000000|2024-12-23 21:40:00|11536.1|11530.1|11535.8|11529.8|11536.5|11530.5|11534.7|11528.7|0
1734990300000|2024-12-23 21:45:00|11536|11530|11535.7|11529.7|11536.5|11530.5|11534.7|11528.7|0
1734990600000|2024-12-23 21:50:00|11535.5|11529.5|11534|11528|11535.7|11529.7|11533.5|11527.5|0
1734990900000|2024-12-23 21:55:00|11534.1|11528.1|11536|11530|11536.1|11530.1|11534.1|11528.1|0
1734991200000|2024-12-23 22:00:00|11535.7|11529.7|11536.7|11530.7|11536.7|11530.7|11535.7|11529.7|0
1734991500000|2024-12-23 22:05:00|11536.8|11530.8|11536.8|11530.8|11536.8|11530.8|11536.7|11530.7|0
1734991800000|2024-12-23 22:10:00|11537|11531|11536.8|11530.8|11537|11531|11536.7|11530.7|0
1734992100000|2024-12-23 22:15:00|11536.7|11530.7|11536.8|11530.8|11536.8|11530.8|11536.7|11530.7|0
1734992400000|2024-12-23 22:20:00|11537|11531|11536.8|11530.8|11537|11531|11536.8|11530.8|0
1734992700000|2024-12-23 22:25:00|11537|11531|11537|11531|11537|11531|11536.8|11530.8|0
1734993600000|2024-12-23 22:40:00|11537.5|11531.5|11537.6|11531.6|11537.8|11531.8|11537.5|11531.5|0
1734993900000|2024-12-23 22:45:00|11537.8|11531.8|11537.8|11531.8|11537.8|11531.8|11537.8|11531.8|0
1734994500000|2024-12-23 22:55:00|11537.9|11531.9|11538|11532|11538.2|11532.2|11537.8|11531.8|0
1734994800000|2024-12-23 23:00:00|11538.1|11532.1|11540.5|11534.5|11540.8|11534.8|11537.2|11531.2|0
1734995100000|2024-12-23 23:05:00|11540.6|11534.6|11539.5|11533.5|11540.6|11534.6|11538.2|11532.2|0
1734995400000|2024-12-23 23:10:00|11539.6|11533.6|11541.3|11535.3|11541.3|11535.3|11538.9|11532.9|0
1734995700000|2024-12-23 23:15:00|11541.2|11535.2|11541.9|11535.9|11542.2|11536.2|11540.6|11534.6|0
1734996000000|2024-12-23 23:20:00|11541.7|11535.7|11541.5|11535.5|11542.6|11536.6|11540.6|11534.6|0
1734996300000|2024-12-23 23:25:00|11541.3|11535.3|11541.9|11535.9|11542.2|11536.2|11540.8|11534.8|0
1734996600000|2024-12-23 23:30:00|11541.5|11535.5|11537.1|11531.1|11541.7|11535.7|11536.9|11530.9|0
1734996900000|2024-12-23 23:35:00|11537.2|11531.2|11536.6|11530.6|11537.6|11531.6|11536.1|11530.1|0
1734997200000|2024-12-23 23:40:00|11536.5|11530.5|11536.6|11530.6|11537.6|11531.6|11535.2|11529.2|0
1734997500000|2024-12-23 23:45:00|11536.5|11530.5|11536.9|11530.9|11537.3|11531.3|11535.8|11529.8|0
1734997800000|2024-12-23 23:50:00|11536.6|11530.6|11536.5|11530.5|11537.1|11531.1|11536.2|11530.2|0
1734998100000|2024-12-23 23:55:00|11536.6|11530.6|11536.9|11530.9|11537.6|11531.6|11536.2|11530.2|0
1734998400000|2024-12-24 00:00:00|11537.1|11531.1|11533.9|11527.9|11537.1|11531.1|11533.4|11527.4|0
1734998700000|2024-12-24 00:05:00|11534|11528|11531.8|11525.8|11534.4|11528.4|11531|11525|0
1734999000000|2024-12-24 00:10:00|11531.7|11525.7|11532.4|11526.4|11533.5|11527.5|11531.7|11525.7|0
1734999300000|2024-12-24 00:15:00|11532.5|11526.5|11533|11527|11533.2|11527.2|11532.1|11526.1|0
1734999600000|2024-12-24 00:20:00|11533.1|11527.1|11535.1|11529.1|11536.1|11530.1|11533.1|11527.1|0
1734999900000|2024-12-24 00:25:00|11535.2|11529.2|11533|11527|11535.2|11529.2|11532.4|11526.4|0
1735000200000|2024-12-24 00:30:00|11533.1|11527.1|11534|11528|11534.7|11528.7|11532.8|11526.8|0
1735000500000|2024-12-24 00:35:00|11533.9|11527.9|11533.7|11527.7|11534.2|11528.2|11533|11527|0
1735000800000|2024-12-24 00:40:00|11534|11528|11535.5|11529.5|11536.2|11530.2|11534|11528|0
1735001100000|2024-12-24 00:45:00|11535.7|11529.7|11535.4|11529.4|11536.5|11530.5|11534.2|11528.2|0
1735001400000|2024-12-24 00:50:00|11535.5|11529.5|11535.1|11529.1|11536.1|11530.1|11534.2|11528.2|0
1735001700000|2024-12-24 00:55:00|11534.9|11528.9|11535.5|11529.5|11535.8|11529.8|11534.5|11528.5|0
1735002000000|2024-12-24 01:00:00|11535.8|11529.8|11534.4|11528.4|11536.2|11530.2|11533.7|11527.7|0
1735002300000|2024-12-24 01:05:00|11534.5|11528.5|11534.8|11528.8|11536.1|11530.1|11534|11528|0
1735002600000|2024-12-24 01:10:00|11534.9|11528.9|11532.8|11526.8|11535.1|11529.1|11532.8|11526.8|0
1735002900000|2024-12-24 01:15:00|11533|11527|11533.8|11527.8|11534.2|11528.2|11532.5|11526.5|0
1735003200000|2024-12-24 01:20:00|11534|11528|11534.2|11528.2|11534.4|11528.4|11533.5|11527.5|0
1735003500000|2024-12-24 01:25:00|11534.4|11528.4|11536.2|11530.2|11536.5|11530.5|11534.2|11528.2|0
1735003800000|2024-12-24 01:30:00|11536.1|11530.1|11534.4|11528.4|11536.7|11530.7|11533.7|11527.7|0
1735004100000|2024-12-24 01:35:00|11534.7|11528.7|11534.2|11528.2|11534.7|11528.7|11533.7|11527.7|0
1735004400000|2024-12-24 01:40:00|11534.4|11528.4|11534.4|11528.4|11535.8|11529.8|11534|11528|0
1735004700000|2024-12-24 01:45:00|11534.2|11528.2|11535.1|11529.1|11535.5|11529.5|11533.7|11527.7|0
1735005000000|2024-12-24 01:50:00|11534.8|11528.8|11533.5|11527.5|11535.1|11529.1|11533.5|11527.5|0
1735005300000|2024-12-24 01:55:00|11533.7|11527.7|11534.7|11528.7|11534.7|11528.7|11533|11527|0
1735005600000|2024-12-24 02:00:00|11534.5|11528.5|11533.8|11527.8|11534.8|11528.8|11533.5|11527.5|0
1735005900000|2024-12-24 02:05:00|11533.7|11527.7|11533|11527|11534.2|11528.2|11533|11527|0
1735006200000|2024-12-24 02:10:00|11533.1|11527.1|11535.4|11529.4|11535.5|11529.5|11533|11527|0
1735006500000|2024-12-24 02:15:00|11535.1|11529.1|11535.5|11529.5|11536.2|11530.2|11534.5|11528.5|0
1735006800000|2024-12-24 02:20:00|11535.8|11529.8|11535.2|11529.2|11535.8|11529.8|11534.8|11528.8|0
1735007100000|2024-12-24 02:25:00|11535.4|11529.4|11534.5|11528.5|11535.4|11529.4|11534.1|11528.1|0
1735007400000|2024-12-24 02:30:00|11534.7|11528.7|11534.8|11528.8|11535.1|11529.1|11534|11528|0
1735007700000|2024-12-24 02:35:00|11534.9|11528.9|11534.4|11528.4|11535.1|11529.1|11534|11528|0
1735008000000|2024-12-24 02:40:00|11534.5|11528.5|11535.1|11529.1|11535.1|11529.1|11534.2|11528.2|0
1735008300000|2024-12-24 02:45:00|11534.9|11528.9|11535.5|11529.5|11536.2|11530.2|11534.4|11528.4|0
1735008600000|2024-12-24 02:50:00|11535.7|11529.7|11534.8|11528.8|11535.9|11529.9|11534.8|11528.8|0
1735008900000|2024-12-24 02:55:00|11534.9|11528.9|11536.1|11530.1|11536.2|11530.2|11534.8|11528.8|0
1735009200000|2024-12-24 03:00:00|11536.2|11530.2|11538.1|11532.1|11538.1|11532.1|11536.1|11530.1|0
1735009500000|2024-12-24 03:05:00|11537.9|11531.9|11535.4|11529.4|11538.1|11532.1|11535.4|11529.4|0
1735009800000|2024-12-24 03:10:00|11535.1|11529.1|11535.8|11529.8|11535.8|11529.8|11534.8|11528.8|0
1735010100000|2024-12-24 03:15:00|11536.2|11530.2|11533.7|11527.7|11536.2|11530.2|11533|11527|0
1735010400000|2024-12-24 03:20:00|11533.8|11527.8|11533.7|11527.7|11534.4|11528.4|11533.7|11527.7|0
1735010700000|2024-12-24 03:25:00|11533.8|11527.8|11534|11528|11534.4|11528.4|11533.8|11527.8|0
1735011000000|2024-12-24 03:30:00|11533.9|11527.9|11534|11528|11534.4|11528.4|11533.5|11527.5|0
1735011300000|2024-12-24 03:35:00|11533.9|11527.9|11533.5|11527.5|11534.4|11528.4|11533.4|11527.4|0
1735011600000|2024-12-24 03:40:00|11533.7|11527.7|11535.1|11529.1|11535.8|11529.8|11533.5|11527.5|0
1735011900000|2024-12-24 03:45:00|11534.9|11528.9|11535.1|11529.1|11535.4|11529.4|11534.7|11528.7|0
1735012200000|2024-12-24 03:50:00|11534.9|11528.9|11534.7|11528.7|11534.9|11528.9|11534.2|11528.2|0
1735012500000|2024-12-24 03:55:00|11534.8|11528.8|11534.8|11528.8|11535.4|11529.4|11534.7|11528.7|0
1735012800000|2024-12-24 04:00:00|11534.9|11528.9|11534.2|11528.2|11535.1|11529.1|11534.2|11528.2|0
1735013100000|2024-12-24 04:05:00|11534.1|11528.1|11534|11528|11534.2|11528.2|11534|11528|0
1735013400000|2024-12-24 04:10:00|11534.2|11528.2|11534.4|11528.4|11534.5|11528.5|11534.1|11528.1|0
1735013700000|2024-12-24 04:15:00|11534.5|11528.5|11534|11528|11534.7|11528.7|11534|11528|0
1735014000000|2024-12-24 04:20:00|11533.9|11527.9|11534|11528|11534.1|11528.1|11532.8|11526.8|0
1735014300000|2024-12-24 04:25:00|11534.1|11528.1|11534.8|11528.8|11535.1|11529.1|11534.1|11528.1|0
1735014600000|2024-12-24 04:30:00|11534.9|11528.9|11534.8|11528.8|11535.4|11529.4|11534.8|11528.8|0
1735014900000|2024-12-24 04:35:00|11534.9|11528.9|11535.1|11529.1|11535.4|11529.4|11534.8|11528.8|0
1735015200000|2024-12-24 04:40:00|11534.9|11528.9|11535.4|11529.4|11535.5|11529.5|11534.8|11528.8|0
1735015500000|2024-12-24 04:45:00|11535.5|11529.5|11535.4|11529.4|11535.7|11529.7|11535.4|11529.4|0
1735015800000|2024-12-24 04:50:00|11535.5|11529.5|11535.5|11529.5|11536.1|11530.1|11535.4|11529.4|0
1735016100000|2024-12-24 04:55:00|11535.4|11529.4|11536.1|11530.1|11536.1|11530.1|11535.4|11529.4|0
1735016400000|2024-12-24 05:00:00|11535.9|11529.9|11535.4|11529.4|11536.5|11530.5|11534.8|11528.8|0
1735016700000|2024-12-24 05:05:00|11535.1|11529.1|11534.8|11528.8|11535.4|11529.4|11534.8|11528.8|0
1735017000000|2024-12-24 05:10:00|11534.9|11528.9|11534.4|11528.4|11535.4|11529.4|11534.2|11528.2|0
1735017300000|2024-12-24 05:15:00|11534.7|11528.7|11534.8|11528.8|11535.4|11529.4|11534.7|11528.7|0
1735017600000|2024-12-24 05:20:00|11535.1|11529.1|11534.9|11528.9|11535.1|11529.1|11534.7|11528.7|0
1735017900000|2024-12-24 05:25:00|11535|11529|11534.8|11528.8|11535.1|11529.1|11534.4|11528.4|0
1735018200000|2024-12-24 05:30:00|11534.7|11528.7|11534.4|11528.4|11534.7|11528.7|11533.8|11527.8|0
1735018500000|2024-12-24 05:35:00|11534.2|11528.2|11534.2|11528.2|11534.5|11528.5|11534.1|11528.1|0
1735018800000|2024-12-24 05:40:00|11534.1|11528.1|11534.2|11528.2|11534.4|11528.4|11533.7|11527.7|0
1735019100000|2024-12-24 05:45:00|11534|11528|11535.1|11529.1|11535.1|11529.1|11533.5|11527.5|0
1735019400000|2024-12-24 05:50:00|11535.2|11529.2|11535.4|11529.4|11535.5|11529.5|11535.2|11529.2|0
1735019700000|2024-12-24 05:55:00|11535.1|11529.1|11534.7|11528.7|11535.1|11529.1|11534.4|11528.4|0
1735020000000|2024-12-24 06:00:00|11534.8|11528.8|11534.2|11528.2|11534.8|11528.8|11534.2|11528.2|0
1735020300000|2024-12-24 06:05:00|11534.1|11528.1|11534.4|11528.4|11534.4|11528.4|11533.8|11527.8|0
1735020600000|2024-12-24 06:10:00|11534.2|11528.2|11534.2|11528.2|11534.2|11528.2|11533.7|11527.7|0
1735020900000|2024-12-24 06:15:00|11534.1|11528.1|11533.5|11527.5|11534.2|11528.2|11533.2|11527.2|0
1735021200000|2024-12-24 06:20:00|11533.7|11527.7|11534.2|11528.2|11534.4|11528.4|11533.1|11527.1|0
1735021500000|2024-12-24 06:25:00|11534|11528|11534.4|11528.4|11534.8|11528.8|11533.8|11527.8|0
1735021800000|2024-12-24 06:30:00|11534.2|11528.2|11536.1|11530.1|11536.4|11530.4|11534.2|11528.2|0
1735022100000|2024-12-24 06:35:00|11536.2|11530.2|11537.2|11531.2|11537.2|11531.2|11536.1|11530.1|0
1735022400000|2024-12-24 06:40:00|11536.9|11530.9|11537.7|11531.7|11537.7|11531.7|11536.7|11530.7|0
1735022700000|2024-12-24 06:45:00|11537.8|11531.8|11538.1|11532.1|11538.4|11532.4|11537.7|11531.7|0
1735023000000|2024-12-24 06:50:00|11537.8|11531.8|11536.9|11530.9|11538.4|11532.4|11536.7|11530.7|0
1735023300000|2024-12-24 06:55:00|11537.1|11531.1|11537.1|11531.1|11537.5|11531.5|11536.9|11530.9|0
1735023600000|2024-12-24 07:00:00|11537.2|11531.2|11538.7|11532.7|11539.3|11533.3|11536.8|11530.8|0
1735023900000|2024-12-24 07:05:00|11538.5|11532.5|11538.7|11532.7|11539.5|11533.5|11538.1|11532.1|0
1735024200000|2024-12-24 07:10:00|11538.8|11532.8|11539.2|11533.2|11540|11534|11538.5|11532.5|0
1735024500000|2024-12-24 07:15:00|11539.3|11533.3|11539.7|11533.7|11540|11534|11538.4|11532.4|0
1735024800000|2024-12-24 07:20:00|11540|11534|11540.8|11534.8|11541.1|11535.1|11539.7|11533.7|0
1735025100000|2024-12-24 07:25:00|11541.1|11535.1|11541.5|11535.5|11541.5|11535.5|11540.8|11534.8|0
1735025400000|2024-12-24 07:30:00|11541.4|11535.4|11541.8|11535.8|11542|11536|11541.1|11535.1|0
1735025700000|2024-12-24 07:35:00|11541.5|11535.5|11541.8|11535.8|11542.5|11536.5|11541.4|11535.4|0
1735026000000|2024-12-24 07:40:00|11542|11536|11543.3|11537.3|11543.6|11537.6|11541.8|11535.8|0
1735026300000|2024-12-24 07:45:00|11543.2|11537.2|11542.5|11536.5|11543.3|11537.3|11542.5|11536.5|0
1735026600000|2024-12-24 07:50:00|11542.6|11536.6|11543.6|11537.6|11545.3|11539.3|11542.6|11536.6|0
1735026900000|2024-12-24 07:55:00|11543.4|11537.4|11542.6|11536.6|11543.8|11537.8|11542|11536|0
1735027200000|2024-12-24 08:00:00|11542.8|11536.8|11549|11543|11550|11544|11542.1|11536.1|0
1735027500000|2024-12-24 08:05:00|11549.3|11543.3|11540.6|11534.6|11549.3|11543.3|11539.6|11533.6|0
1735027800000|2024-12-24 08:10:00|11540.8|11534.8|11539.2|11533.2|11541.1|11535.1|11538.9|11532.9|0
1735028100000|2024-12-24 08:15:00|11539.1|11533.1|11539.2|11533.2|11539.6|11533.6|11537.4|11531.4|0
1735028400000|2024-12-24 08:20:00|11538.9|11532.9|11539.8|11533.8|11540.9|11534.9|11538.1|11532.1|0
1735028700000|2024-12-24 08:25:00|11539.6|11533.6|11540.2|11534.2|11540.4|11534.4|11538.7|11532.7|0
1735029000000|2024-12-24 08:30:00|11540.4|11534.4|11540.4|11534.4|11540.4|11534.4|11538.5|11532.5|0
1735029300000|2024-12-24 08:35:00|11540.5|11534.5|11541.6|11535.6|11541.6|11535.6|11539.6|11533.6|0
1735029600000|2024-12-24 08:40:00|11541.8|11535.8|11540.6|11534.6|11542.5|11536.5|11540.1|11534.1|0
1735029900000|2024-12-24 08:45:00|11540.4|11534.4|11537.4|11531.4|11541|11535|11537.4|11531.4|0
1735030200000|2024-12-24 08:50:00|11537.6|11531.6|11539.3|11533.3|11539.7|11533.7|11537.6|11531.6|0
1735030500000|2024-12-24 08:55:00|11539.1|11533.1|11541|11535|11541.6|11535.6|11539|11533|0
1735030800000|2024-12-24 09:00:00|11540.7|11534.7|11544.1|11538.1|11544.7|11538.7|11539.9|11533.9|0
1735031100000|2024-12-24 09:05:00|11544.2|11538.2|11545|11539|11545|11539|11542.8|11536.8|0
1735031400000|2024-12-24 09:10:00|11545.1|11539.1|11546.4|11540.4|11546.5|11540.5|11545|11539|0
1735031700000|2024-12-24 09:15:00|11546.2|11540.2|11546.8|11540.8|11547.5|11541.5|11546.1|11540.1|0
1735032000000|2024-12-24 09:20:00|11546.9|11540.9|11545.4|11539.4|11547.1|11541.1|11544.2|11538.2|0
1735032300000|2024-12-24 09:25:00|11545.2|11539.2|11544.7|11538.7|11545.9|11539.9|11544.5|11538.5|0
1735032600000|2024-12-24 09:30:00|11544.5|11538.5|11546.2|11540.2|11546.2|11540.2|11543.4|11537.4|0
1735032900000|2024-12-24 09:35:00|11546.4|11540.4|11546.2|11540.2|11546.4|11540.4|11545|11539|0
1735033200000|2024-12-24 09:40:00|11546.1|11540.1|11546.8|11540.8|11547.1|11541.1|11545.7|11539.7|0
1735033500000|2024-12-24 09:45:00|11546.7|11540.7|11547.2|11541.2|11547.5|11541.5|11546.5|11540.5|0
1735033800000|2024-12-24 09:50:00|11547.4|11541.4|11548|11542|11548.2|11542.2|11546.5|11540.5|0
1735034100000|2024-12-24 09:55:00|11547.9|11541.9|11547.9|11541.9|11548.7|11542.7|11547.3|11541.3|0
1735034400000|2024-12-24 10:00:00|11548|11542|11548.4|11542.4|11548.6|11542.6|11547.4|11541.4|0
1735034700000|2024-12-24 10:05:00|11548.3|11542.3|11547.2|11541.2|11548.7|11542.7|11546.7|11540.7|0
1735035000000|2024-12-24 10:10:00|11547.6|11541.6|11546|11540|11547.6|11541.6|11546|11540|0
1735035300000|2024-12-24 10:15:00|11545.7|11539.7|11546.7|11540.7|11547.3|11541.3|11545.4|11539.4|0
1735035600000|2024-12-24 10:20:00|11546.9|11540.9|11546.5|11540.5|11548|11542|11546.1|11540.1|0
1735035900000|2024-12-24 10:25:00|11546.8|11540.8|11546.5|11540.5|11547.4|11541.4|11545.8|11539.8|0
1735036200000|2024-12-24 10:30:00|11546.4|11540.4|11546.5|11540.5|11546.8|11540.8|11546.2|11540.2|0
1735036500000|2024-12-24 10:35:00|11546.4|11540.4|11544.5|11538.5|11546.4|11540.4|11544|11538|0
1735036800000|2024-12-24 10:40:00|11544.4|11538.4|11545|11539|11545|11539|11543.8|11537.8|0
1735037100000|2024-12-24 10:45:00|11544.8|11538.8|11545.4|11539.4|11545.4|11539.4|11543.8|11537.8|0
1735037400000|2024-12-24 10:50:00|11545.1|11539.1|11546.8|11540.8|11546.8|11540.8|11544.4|11538.4|0
1735037700000|2024-12-24 10:55:00|11546.7|11540.7|11546.7|11540.7|11546.8|11540.8|11545.7|11539.7|0
1735038000000|2024-12-24 11:00:00|11546.8|11540.8|11547.2|11541.2|11547.7|11541.7|11546.2|11540.2|0
1735038300000|2024-12-24 11:05:00|11547.4|11541.4|11547|11541|11547.7|11541.7|11546.8|11540.8|0
1735038600000|2024-12-24 11:10:00|11547.1|11541.1|11546.8|11540.8|11548.1|11542.1|11546.8|11540.8|0
1735038900000|2024-12-24 11:15:00|11547|11541|11546.8|11540.8|11547|11541|11546|11540|0
1735039200000|2024-12-24 11:20:00|11546.7|11540.7|11545.4|11539.4|11546.8|11540.8|11544.3|11538.3|0
1735039500000|2024-12-24 11:25:00|11545.5|11539.5|11545.7|11539.7|11546.2|11540.2|11544.8|11538.8|0
1735039800000|2024-12-24 11:30:00|11545.8|11539.8|11545|11539|11545.8|11539.8|11544.3|11538.3|0
1735040100000|2024-12-24 11:35:00|11544.7|11538.7|11544.4|11538.4|11545|11539|11544|11538|0
1735040400000|2024-12-24 11:40:00|11544.3|11538.3|11542.8|11536.8|11544.4|11538.4|11542.8|11536.8|0
1735040700000|2024-12-24 11:45:00|11543.1|11537.1|11541.6|11535.6|11543.1|11537.1|11540.7|11534.7|0
1735041000000|2024-12-24 11:50:00|11541.7|11535.7|11544.1|11538.1|11544.3|11538.3|11541.4|11535.4|0
1735041300000|2024-12-24 11:55:00|11544.3|11538.3|11543.8|11537.8|11544.4|11538.4|11543.1|11537.1|0
1735041600000|2024-12-24 12:00:00|11543.4|11537.4|11544|11538|11544.3|11538.3|11543.3|11537.3|0
1735041900000|2024-12-24 12:05:00|11544.1|11538.1|11542.5|11536.5|11544.7|11538.7|11542.5|11536.5|0
1735042200000|2024-12-24 12:10:00|11542.6|11536.6|11545.5|11539.5|11545.7|11539.7|11542.6|11536.6|0
1735042500000|2024-12-24 12:15:00|11545.7|11539.7|11545.8|11539.8|11546.1|11540.1|11544.4|11538.4|0
1735042800000|2024-12-24 12:20:00|11545.7|11539.7|11546.1|11540.1|11546.5|11540.5|11545.7|11539.7|0
1735043100000|2024-12-24 12:25:00|11546|11540|11545|11539|11546.1|11540.1|11544.7|11538.7|0
1735043400000|2024-12-24 12:30:00|11545.1|11539.1|11545|11539|11545.7|11539.7|11544|11538|0
1735043700000|2024-12-24 12:35:00|11545.1|11539.1|11543.5|11537.5|11545.1|11539.1|11543.3|11537.3|0
1735044000000|2024-12-24 12:40:00|11543.1|11537.1|11544|11538|11544.7|11538.7|11543.1|11537.1|0
1735044300000|2024-12-24 12:45:00|11544.1|11538.1|11545|11539|11545.4|11539.4|11543.5|11537.5|0
1735044600000|2024-12-24 12:50:00|11544.8|11538.8|11545.7|11539.7|11545.7|11539.7|11544|11538|0
1735044900000|2024-12-24 12:55:00|11545.5|11539.5|11546.1|11540.1|11546.2|11540.2|11545|11539|0
1735045200000|2024-12-24 13:00:00|11545.7|11539.7|11544.4|11538.4|11545.8|11539.8|11543.8|11537.8|0
1735045500000|2024-12-24 13:05:00|11545|11539|11545|11539|11545.4|11539.4|11544.1|11538.1|0
1735045800000|2024-12-24 13:10:00|11544.8|11538.8|11545.4|11539.4|11546.2|11540.2|11544.8|11538.8|0
1735046100000|2024-12-24 13:15:00|11545.7|11539.7|11545.1|11539.1|11545.7|11539.7|11544|11538|0
1735046400000|2024-12-24 13:20:00|11545|11539|11546.2|11540.2|11546.2|11540.2|11544|11538|0
1735046700000|2024-12-24 13:25:00|11546.1|11540.1|11545.7|11539.7|11546.2|11540.2|11544.7|11538.7|0
1735047000000|2024-12-24 13:30:00|11545.8|11539.8|11546.2|11540.2|11546.8|11540.8|11545.7|11539.7|0
1735047300000|2024-12-24 13:35:00|11546.1|11540.1|11546.2|11540.2|11546.2|11540.2|11544.7|11538.7|0
1735047600000|2024-12-24 13:40:00|11546.3|11540.3|11546.2|11540.2|11546.4|11540.4|11545.4|11539.4|0
1735047900000|2024-12-24 13:45:00|11546.3|11540.3|11547.7|11541.7|11548|11542|11546.3|11540.3|0
1735048200000|2024-12-24 13:50:00|11547.5|11541.5|11548.1|11542.1|11548.4|11542.4|11547.2|11541.2|0
1735048500000|2024-12-24 13:55:00|11548.2|11542.2|11548.1|11542.1|11548.4|11542.4|11547.7|11541.7|0
1735048800000|2024-12-24 14:00:00|11548|11542|11548.1|11542.1|11550.7|11544.7|11547.7|11541.7|0
1735049100000|2024-12-24 14:05:00|11548.2|11542.2|11550.9|11544.9|11550.9|11544.9|11548.1|11542.1|0
1735049400000|2024-12-24 14:10:00|11550.7|11544.7|11553.1|11547.1|11553.2|11547.2|11550.7|11544.7|0
1735049700000|2024-12-24 14:15:00|11553.2|11547.2|11550.9|11544.9|11553.5|11547.5|11550.7|11544.7|0
1735050000000|2024-12-24 14:20:00|11551.1|11545.1|11549.8|11543.8|11551.8|11545.8|11549.5|11543.5|0
1735050300000|2024-12-24 14:25:00|11549.5|11543.5|11550.5|11544.5|11551.6|11545.6|11547.5|11541.5|0
1735050600000|2024-12-24 14:30:00|11550.2|11544.2|11550.9|11544.9|11551.8|11545.8|11545|11539|0
1735050900000|2024-12-24 14:35:00|11550.5|11544.5|11553.5|11547.5|11555.5|11549.5|11548|11542|0
1735051200000|2024-12-24 14:40:00|11553.2|11547.2|11556.6|11550.6|11559|11553|11553.1|11547.1|0
1735051500000|2024-12-24 14:45:00|11556.9|11550.9|11557.3|11551.3|11559|11553|11556.2|11550.2|0
1735051800000|2024-12-24 14:50:00|11557.6|11551.6|11558.4|11552.4|11560.1|11554.1|11554.3|11548.3|0
1735052100000|2024-12-24 14:55:00|11558.3|11552.3|11560.3|11554.3|11561.3|11555.3|11556.2|11550.2|0
1735052400000|2024-12-24 15:00:00|11560.6|11554.6|11566.3|11560.3|11566.8|11560.8|11560.2|11554.2|0
1735052700000|2024-12-24 15:05:00|11566.2|11560.2|11563.4|11557.4|11568.8|11562.8|11562.7|11556.7|0
1735053000000|2024-12-24 15:10:00|11563.7|11557.7|11568.7|11562.7|11568.8|11562.8|11563.4|11557.4|0
1735053300000|2024-12-24 15:15:00|11569|11563|11569.4|11563.4|11570.5|11564.5|11568.1|11562.1|0
1735053600000|2024-12-24 15:20:00|11569.7|11563.7|11569.1|11563.1|11570.1|11564.1|11566.3|11560.3|0
1735053900000|2024-12-24 15:25:00|11569.3|11563.3|11569.7|11563.7|11571.1|11565.1|11569|11563|0
1735054200000|2024-12-24 15:30:00|11570|11564|11573.8|11567.8|11574.1|11568.1|11569.3|11563.3|0
1735054500000|2024-12-24 15:35:00|11573.7|11567.7|11580.4|11574.4|11580.7|11574.7|11572.4|11566.4|0
1735054800000|2024-12-24 15:40:00|11580.5|11574.5|11572.8|11566.8|11582.1|11576.1|11571.6|11565.6|0
1735055100000|2024-12-24 15:45:00|11572.5|11566.5|11573|11567|11573.9|11567.9|11571.1|11565.1|0
1735055400000|2024-12-24 15:50:00|11572.9|11566.9|11561|11555|11573|11567|11560.3|11554.3|0
1735055700000|2024-12-24 15:55:00|11561.3|11555.3|11565.4|11559.4|11565.6|11559.6|11560.7|11554.7|0
1735056000000|2024-12-24 16:00:00|11565.1|11559.1|11566.1|11560.1|11567|11561|11564.3|11558.3|0
1735056300000|2024-12-24 16:05:00|11566.3|11560.3|11565|11559|11566.3|11560.3|11562.4|11556.4|0
1735056600000|2024-12-24 16:10:00|11564.9|11558.9|11563.8|11557.8|11564.9|11558.9|11561.6|11555.6|0
1735056900000|2024-12-24 16:15:00|11563.5|11557.5|11564.3|11558.3|11565.5|11559.5|11563.2|11557.2|0
1735057200000|2024-12-24 16:20:00|11564.4|11558.4|11566|11560|11566.2|11560.2|11563.2|11557.2|0
1735057500000|2024-12-24 16:25:00|11566.2|11560.2|11562.7|11556.7|11566.5|11560.5|11562.3|11556.3|0
1735057800000|2024-12-24 16:30:00|11562.6|11556.6|11563.5|11557.5|11563.5|11557.5|11561.2|11555.2|0
1735058100000|2024-12-24 16:35:00|11563.4|11557.4|11565.2|11559.2|11565.9|11559.9|11562.3|11556.3|0
1735058400000|2024-12-24 16:40:00|11565.3|11559.3|11567.4|11561.4|11567.9|11561.9|11564.9|11558.9|0
1735058700000|2024-12-24 16:45:00|11567.6|11561.6|11567.7|11561.7|11568.1|11562.1|11566.4|11560.4|0
1735059000000|2024-12-24 16:50:00|11567.4|11561.4|11561.6|11555.6|11568.1|11562.1|11558.9|11552.9|0
1735059300000|2024-12-24 16:55:00|11561.9|11555.9|11560.5|11554.5|11565.6|11559.6|11559.8|11553.8|0
1735059600000|2024-12-24 17:00:00|11560.8|11554.8|11563.7|11557.7|11564.6|11558.6|11559.6|11553.6|0
1735059900000|2024-12-24 17:05:00|11563.6|11557.6|11566.3|11560.3|11566.4|11560.4|11563.5|11557.5|0
1735060200000|2024-12-24 17:10:00|11566.4|11560.4|11568.3|11562.3|11568.3|11562.3|11565.3|11559.3|0
1735060500000|2024-12-24 17:15:00|11568.6|11562.6|11563.4|11557.4|11568.9|11562.9|11562.8|11556.8|0
1735060800000|2024-12-24 17:20:00|11563.1|11557.1|11563.8|11557.8|11565.4|11559.4|11562.7|11556.7|0
1735061100000|2024-12-24 17:25:00|11563.5|11557.5|11565.7|11559.7|11567.1|11561.1|11563.5|11557.5|0
1735061400000|2024-12-24 17:30:00|11565.4|11559.4|11559.1|11553.1|11565.7|11559.7|11559|11553|0
1735061700000|2024-12-24 17:35:00|11559.4|11553.4|11563.5|11557.5|11564|11558|11556.2|11550.2|0
1735062000000|2024-12-24 17:40:00|11563.4|11557.4|11563.4|11557.4|11566.8|11560.8|11562.7|11556.7|0
1735062300000|2024-12-24 17:45:00|11563.1|11557.1|11564.5|11558.5|11564.7|11558.7|11560.1|11554.1|0
1735062600000|2024-12-24 17:50:00|11564.6|11558.6|11566|11560|11568.1|11562.1|11562.3|11556.3|0
1735062900000|2024-12-24 17:55:00|11565.7|11559.7|11570.8|11564.8|11571.7|11565.7|11564.8|11558.8|0
1735063200000|2024-12-24 18:00:00|11570.5|11564.5|11569.1|11563.1|11571.7|11565.7|11567.1|11561.1|0
1735063500000|2024-12-24 18:05:00|11569.4|11563.4|11567.5|11561.5|11570.8|11564.8|11567.3|11561.3|0
1735063800000|2024-12-24 18:10:00|11567.4|11561.4|11571.5|11565.5|11571.5|11565.5|11567.1|11561.1|0
1735064100000|2024-12-24 18:15:00|11571.2|11565.2|11571.7|11565.7|11571.7|11565.7|11571.2|11565.2|0
1735167600000|2024-12-25 23:00:00|11563.5|11557.5|11567.4|11561.4|11568.6|11562.6|11563.2|11557.2|0
1735167900000|2024-12-25 23:05:00|11567.3|11561.3|11565.8|11559.8|11568.2|11562.2|11565.5|11559.5|0
1735168200000|2024-12-25 23:10:00|11565.9|11559.9|11566.6|11560.6|11567.6|11561.6|11565.8|11559.8|0
1735168500000|2024-12-25 23:15:00|11566.8|11560.8|11567.3|11561.3|11567.9|11561.9|11565.8|11559.8|0
1735168800000|2024-12-25 23:20:00|11567.2|11561.2|11565.7|11559.7|11568|11562|11565.7|11559.7|0
1735169100000|2024-12-25 23:25:00|11565.5|11559.5|11565.2|11559.2|11566.7|11560.7|11565|11559|0
1735169400000|2024-12-25 23:30:00|11565.1|11559.1|11561|11555|11565.1|11559.1|11560.8|11554.8|0
1735169700000|2024-12-25 23:35:00|11558.3|11552.3|11559.3|11553.3|11559.3|11553.3|11558.1|11552.1|0
1735170000000|2024-12-25 23:40:00|11559.1|11553.1|11558.8|11552.8|11559.7|11553.7|11558.8|11552.8|0
1735170300000|2024-12-25 23:45:00|11559|11553|11557.5|11551.5|11559|11553|11557.4|11551.4|0
1735170600000|2024-12-25 23:50:00|11557.4|11551.4|11558.4|11552.4|11559|11553|11557.4|11551.4|0
1735170900000|2024-12-25 23:55:00|11558.3|11552.3|11558.3|11552.3|11559|11553|11557.5|11551.5|0
1735171200000|2024-12-26 00:00:00|11558.1|11552.1|11558|11552|11559.3|11553.3|11557.5|11551.5|0
1735171500000|2024-12-26 00:05:00|11557.8|11551.8|11557.5|11551.5|11558.8|11552.8|11557.3|11551.3|0
1735171800000|2024-12-26 00:10:00|11557.3|11551.3|11557.1|11551.1|11558|11552|11557.1|11551.1|0
1735172100000|2024-12-26 00:15:00|11557.3|11551.3|11557.3|11551.3|11558|11552|11556.8|11550.8|0
1735172400000|2024-12-26 00:20:00|11557.1|11551.1|11557.5|11551.5|11557.5|11551.5|11556.8|11550.8|0
1735172700000|2024-12-26 00:25:00|11557.6|11551.6|11557.3|11551.3|11558.3|11552.3|11557.3|11551.3|0
1735173000000|2024-12-26 00:30:00|11557.4|11551.4|11557.3|11551.3|11557.8|11551.8|11557.3|11551.3|0
1735173300000|2024-12-26 00:35:00|11557.4|11551.4|11558.7|11552.7|11558.7|11552.7|11557.3|11551.3|0
1735173600000|2024-12-26 00:40:00|11558.5|11552.5|11558.4|11552.4|11559.7|11553.7|11558.4|11552.4|0
1735173900000|2024-12-26 00:45:00|11558.5|11552.5|11558.4|11552.4|11559|11553|11558.4|11552.4|0
1735174200000|2024-12-26 00:50:00|11558.5|11552.5|11558|11552|11558.7|11552.7|11558|11552|0
1735174500000|2024-12-26 00:55:00|11557.5|11551.5|11557.1|11551.1|11558|11552|11557.1|11551.1|0
1735174800000|2024-12-26 01:00:00|11557.3|11551.3|11556.1|11550.1|11558|11552|11555.7|11549.7|0
1735175100000|2024-12-26 01:05:00|11556|11550|11556.8|11550.8|11557.3|11551.3|11556|11550|0
1735175400000|2024-12-26 01:10:00|11557|11551|11557.5|11551.5|11557.5|11551.5|11556.8|11550.8|0
1735175700000|2024-12-26 01:15:00|11557.4|11551.4|11557.5|11551.5|11558.7|11552.7|11557.3|11551.3|0
1735176000000|2024-12-26 01:20:00|11557.6|11551.6|11558.7|11552.7|11559.1|11553.1|11557.4|11551.4|0
1735176300000|2024-12-26 01:25:00|11559|11553|11559.7|11553.7|11559.7|11553.7|11558.4|11552.4|0
1735176600000|2024-12-26 01:30:00|11559.8|11553.8|11559.4|11553.4|11559.8|11553.8|11558.7|11552.7|0
1735176900000|2024-12-26 01:35:00|11559.3|11553.3|11560.1|11554.1|11560.1|11554.1|11559.3|11553.3|0
1735177200000|2024-12-26 01:40:00|11560|11554|11560.3|11554.3|11560.5|11554.5|11559.7|11553.7|0
1735177500000|2024-12-26 01:45:00|11560.2|11554.2|11561.1|11555.1|11561.2|11555.2|11560.1|11554.1|0
1735177800000|2024-12-26 01:50:00|11561|11555|11560.3|11554.3|11561|11555|11559.7|11553.7|0
1735178100000|2024-12-26 01:55:00|11560.4|11554.4|11560.1|11554.1|11560.5|11554.5|11559.8|11553.8|0
1735178400000|2024-12-26 02:00:00|11560|11554|11559.4|11553.4|11560.1|11554.1|11559.4|11553.4|0
1735178700000|2024-12-26 02:05:00|11559.3|11553.3|11559.1|11553.1|11559.5|11553.5|11558.3|11552.3|0
1735179000000|2024-12-26 02:10:00|11559|11553|11559.3|11553.3|11559.4|11553.4|11559|11553|0
1735179300000|2024-12-26 02:15:00|11559.4|11553.4|11559.8|11553.8|11560.1|11554.1|11559.4|11553.4|0
1735179600000|2024-12-26 02:20:00|11559.7|11553.7|11559.8|11553.8|11560.2|11554.2|11559.7|11553.7|0
1735179900000|2024-12-26 02:25:00|11559.7|11553.7|11559.7|11553.7|11560.2|11554.2|11559.4|11553.4|0
1735180200000|2024-12-26 02:30:00|11559.8|11553.8|11559.8|11553.8|11560.1|11554.1|11559.1|11553.1|0
1735180500000|2024-12-26 02:35:00|11559.7|11553.7|11559.8|11553.8|11560.1|11554.1|11559.4|11553.4|0
1735180800000|2024-12-26 02:40:00|11559.7|11553.7|11560.5|11554.5|11560.8|11554.8|11559.7|11553.7|0
1735181100000|2024-12-26 02:45:00|11560.3|11554.3|11560.1|11554.1|11560.5|11554.5|11560.1|11554.1|0
1735181400000|2024-12-26 02:50:00|11560|11554|11560.1|11554.1|11561|11555|11560|11554|0
1735181700000|2024-12-26 02:55:00|11560.2|11554.2|11560.2|11554.2|11560.3|11554.3|11560.1|11554.1|0
1735182000000|2024-12-26 03:00:00|11560.1|11554.1|11561.2|11555.2|11561.2|11555.2|11560.1|11554.1|0
1735182300000|2024-12-26 03:05:00|11561.1|11555.1|11561|11555|11561.2|11555.2|11560.8|11554.8|0
1735182600000|2024-12-26 03:10:00|11560.8|11554.8|11561|11555|11561.2|11555.2|11560.8|11554.8|0
1735182900000|2024-12-26 03:15:00|11560.8|11554.8|11561.7|11555.7|11561.7|11555.7|11560.3|11554.3|0
1735183200000|2024-12-26 03:20:00|11562|11556|11564.2|11558.2|11564.7|11558.7|11561.4|11555.4|0
1735183500000|2024-12-26 03:25:00|11564.5|11558.5|11564.7|11558.7|11564.7|11558.7|11563.8|11557.8|0
1735183800000|2024-12-26 03:30:00|11564.6|11558.6|11564.9|11558.9|11564.9|11558.9|11564.2|11558.2|0
1735184100000|2024-12-26 03:35:00|11564.8|11558.8|11564.8|11558.8|11564.9|11558.9|11564.7|11558.7|0
1735184400000|2024-12-26 03:40:00|11564.7|11558.7|11564.7|11558.7|11564.9|11558.9|11564.5|11558.5|0
1735184700000|2024-12-26 03:45:00|11564.6|11558.6|11564.7|11558.7|11564.9|11558.9|11564.4|11558.4|0
1735185000000|2024-12-26 03:50:00|11564.8|11558.8|11562.2|11556.2|11564.9|11558.9|11561.9|11555.9|0
1735185300000|2024-12-26 03:55:00|11562.1|11556.1|11562.2|11556.2|11562.2|11556.2|11561.9|11555.9|0
1735185600000|2024-12-26 04:00:00|11562.1|11556.1|11561.9|11555.9|11562.2|11556.2|11561.8|11555.8|0
1735185900000|2024-12-26 04:05:00|11561.8|11555.8|11561.5|11555.5|11561.8|11555.8|11561.2|11555.2|0
1735186200000|2024-12-26 04:10:00|11561.4|11555.4|11561.1|11555.1|11561.5|11555.5|11560.6|11554.6|0
1735186500000|2024-12-26 04:15:00|11561.2|11555.2|11560.8|11554.8|11561.2|11555.2|11560.8|11554.8|0
1735186800000|2024-12-26 04:20:00|11560.6|11554.6|11559.9|11553.9|11560.8|11554.8|11559.9|11553.9|0
1735187100000|2024-12-26 04:25:00|11559.7|11553.7|11560.1|11554.1|11560.5|11554.5|11558.9|11552.9|0
1735187400000|2024-12-26 04:30:00|11559.9|11553.9|11560.1|11554.1|11560.1|11554.1|11559.2|11553.2|0
1735187700000|2024-12-26 04:35:00|11559.9|11553.9|11560.8|11554.8|11560.8|11554.8|11559.9|11553.9|0
1735188000000|2024-12-26 04:40:00|11560.6|11554.6|11560.5|11554.5|11560.8|11554.8|11560.4|11554.4|0
1735188300000|2024-12-26 04:45:00|11560.6|11554.6|11560.4|11554.4|11560.8|11554.8|11560.1|11554.1|0
1735188600000|2024-12-26 04:50:00|11560.5|11554.5|11560.1|11554.1|11560.5|11554.5|11560.1|11554.1|0
1735188900000|2024-12-26 04:55:00|11560.2|11554.2|11558.5|11552.5|11560.4|11554.4|11558.4|11552.4|0
1735189200000|2024-12-26 05:00:00|11558.7|11552.7|11558.5|11552.5|11558.8|11552.8|11557.9|11551.9|0
1735189500000|2024-12-26 05:05:00|11558.4|11552.4|11559.7|11553.7|11559.9|11553.9|11558.2|11552.2|0
1735189800000|2024-12-26 05:10:00|11559.8|11553.8|11558.9|11552.9|11559.8|11553.8|11558.7|11552.7|0
1735190100000|2024-12-26 05:15:00|11558.8|11552.8|11559.4|11553.4|11559.7|11553.7|11558.8|11552.8|0
1735190400000|2024-12-26 05:20:00|11559.2|11553.2|11562.1|11556.1|11562.1|11556.1|11558.9|11552.9|0
1735190700000|2024-12-26 05:25:00|11562|11556|11562.4|11556.4|11562.4|11556.4|11561.7|11555.7|0
1735191000000|2024-12-26 05:30:00|11562.1|11556.1|11563.1|11557.1|11563.1|11557.1|11562.1|11556.1|0
1735191300000|2024-12-26 05:35:00|11563|11557|11563.1|11557.1|11563.2|11557.2|11562.7|11556.7|0
1735191600000|2024-12-26 05:40:00|11563.2|11557.2|11563.9|11557.9|11564.2|11558.2|11563.2|11557.2|0
1735191900000|2024-12-26 05:45:00|11563.8|11557.8|11563.8|11557.8|11563.8|11557.8|11563.4|11557.4|0
1735192200000|2024-12-26 05:50:00|11563.7|11557.7|11563.2|11557.2|11564.2|11558.2|11563.2|11557.2|0
1735192500000|2024-12-26 05:55:00|11563.5|11557.5|11563.1|11557.1|11563.8|11557.8|11562.8|11556.8|0
1735192800000|2024-12-26 06:00:00|11563.2|11557.2|11563.5|11557.5|11563.5|11557.5|11562.8|11556.8|0
1735193100000|2024-12-26 06:05:00|11563.4|11557.4|11562.5|11556.5|11563.5|11557.5|11562.4|11556.4|0
1735193400000|2024-12-26 06:10:00|11562.7|11556.7|11563.1|11557.1|11563.1|11557.1|11562.7|11556.7|0
1735193700000|2024-12-26 06:15:00|11563|11557|11562.8|11556.8|11563.1|11557.1|11562.7|11556.7|0
1735194000000|2024-12-26 06:20:00|11563.1|11557.1|11562.7|11556.7|11563.1|11557.1|11562.7|11556.7|0
1735194300000|2024-12-26 06:25:00|11562.4|11556.4|11562|11556|11562.7|11556.7|11561.5|11555.5|0
1735194600000|2024-12-26 06:30:00|11562.1|11556.1|11562.1|11556.1|11562.4|11556.4|11561.7|11555.7|0
1735194900000|2024-12-26 06:35:00|11562|11556|11562.7|11556.7|11562.7|11556.7|11561.5|11555.5|0
1735195200000|2024-12-26 06:40:00|11562.5|11556.5|11562.1|11556.1|11562.5|11556.5|11562|11556|0
1735195500000|2024-12-26 06:45:00|11562|11556|11561.7|11555.7|11562|11556|11561.2|11555.2|0
1735195800000|2024-12-26 06:50:00|11561.5|11555.5|11560|11554|11561.7|11555.7|11560|11554|0
1735196100000|2024-12-26 06:55:00|11559.8|11553.8|11559.7|11553.7|11560.3|11554.3|11559.7|11553.7|0
1735196400000|2024-12-26 07:00:00|11560|11554|11560|11554|11560.2|11554.2|11558.6|11552.6|0
1735196700000|2024-12-26 07:05:00|11559.9|11553.9|11560.4|11554.4|11560.9|11554.9|11559.7|11553.7|0
1735197000000|2024-12-26 07:10:00|11560.7|11554.7|11560.9|11554.9|11561.1|11555.1|11560.2|11554.2|0
1735197300000|2024-12-26 07:15:00|11561|11555|11560.4|11554.4|11561|11555|11559.9|11553.9|0
1735197600000|2024-12-26 07:20:00|11560.7|11554.7|11560.9|11554.9|11560.9|11554.9|11560.4|11554.4|0
1735197900000|2024-12-26 07:25:00|11560.7|11554.7|11560.4|11554.4|11560.9|11554.9|11560|11554|0
1735198200000|2024-12-26 07:30:00|11560.6|11554.6|11560.2|11554.2|11560.7|11554.7|11560.2|11554.2|0
1735198500000|2024-12-26 07:35:00|11560.3|11554.3|11560.7|11554.7|11560.7|11554.7|11560.3|11554.3|0
1735198800000|2024-12-26 07:40:00|11560.4|11554.4|11560.7|11554.7|11560.7|11554.7|11560.4|11554.4|0
1735199100000|2024-12-26 07:45:00|11560.4|11554.4|11560.7|11554.7|11560.7|11554.7|11560.4|11554.4|0
1735199400000|2024-12-26 07:50:00|11560.8|11554.8|11561.9|11555.9|11562.3|11556.3|11560.8|11554.8|0
1735199700000|2024-12-26 07:55:00|11561.8|11555.8|11561.6|11555.6|11562|11556|11561.1|11555.1|0
1735200000000|2024-12-26 08:00:00|11561.4|11555.4|11557.7|11551.7|11561.6|11555.6|11557.5|11551.5|0
1735200300000|2024-12-26 08:05:00|11557.6|11551.6|11557.7|11551.7|11558.6|11552.6|11556.5|11550.5|0
1735200600000|2024-12-26 08:10:00|11558|11552|11557.5|11551.5|11558.2|11552.2|11557|11551|0
1735200900000|2024-12-26 08:15:00|11557.4|11551.4|11554.3|11548.3|11557.4|11551.4|11553.5|11547.5|0
1735201200000|2024-12-26 08:20:00|11554.5|11548.5|11549.4|11543.4|11554.5|11548.5|11548.9|11542.9|0
1735201500000|2024-12-26 08:25:00|11549.2|11543.2|11551.2|11545.2|11551.5|11545.5|11548.7|11542.7|0
1735201800000|2024-12-26 08:30:00|11551.1|11545.1|11551.6|11545.6|11552.2|11546.2|11544.8|11538.8|0
1735202100000|2024-12-26 08:35:00|11551.7|11545.7|11550.5|11544.5|11552.3|11546.3|11548.9|11542.9|0
1735202400000|2024-12-26 08:40:00|11550.8|11544.8|11549.8|11543.8|11551.8|11545.8|11549.4|11543.4|0
1735202700000|2024-12-26 08:45:00|11549.9|11543.9|11550.1|11544.1|11550.4|11544.4|11548.2|11542.2|0
1735203000000|2024-12-26 08:50:00|11550.2|11544.2|11546.7|11540.7|11550.2|11544.2|11546.7|11540.7|0
1735203300000|2024-12-26 08:55:00|11546.6|11540.6|11546.2|11540.2|11547.2|11541.2|11544.5|11538.5|0
1735203600000|2024-12-26 09:00:00|11546.3|11540.3|11543.3|11537.3|11547.8|11541.8|11543.1|11537.1|0
1735203900000|2024-12-26 09:05:00|11543.1|11537.1|11545.1|11539.1|11546.2|11540.2|11543.1|11537.1|0
1735204200000|2024-12-26 09:10:00|11545|11539|11541.7|11535.7|11546.1|11540.1|11540|11534|0
1735204500000|2024-12-26 09:15:00|11541.6|11535.6|11540.6|11534.6|11545.1|11539.1|11540.6|11534.6|0
1735204800000|2024-12-26 09:20:00|11540.5|11534.5|11541.4|11535.4|11542.4|11536.4|11540.3|11534.3|0
1735205100000|2024-12-26 09:25:00|11541.1|11535.1|11542.8|11536.8|11543.3|11537.3|11540.7|11534.7|0
1735205400000|2024-12-26 09:30:00|11543.1|11537.1|11545.1|11539.1|11546.2|11540.2|11542.6|11536.6|0
1735205700000|2024-12-26 09:35:00|11544.8|11538.8|11545.1|11539.1|11545.5|11539.5|11543.3|11537.3|0
1735206000000|2024-12-26 09:40:00|11545|11539|11544.7|11538.7|11545.4|11539.4|11544|11538|0
1735206300000|2024-12-26 09:45:00|11544.3|11538.3|11543.3|11537.3|11545.4|11539.4|11543.3|11537.3|0
1735206600000|2024-12-26 09:50:00|11543.4|11537.4|11536.6|11530.6|11543.7|11537.7|11536.6|11530.6|0
1735206900000|2024-12-26 09:55:00|11536.9|11530.9|11538.4|11532.4|11540|11534|11536.9|11530.9|0
1735207200000|2024-12-26 10:00:00|11538.6|11532.6|11532.6|11526.6|11538.7|11532.7|11532|11526|0
1735207500000|2024-12-26 10:05:00|11532.7|11526.7|11533.3|11527.3|11534.4|11528.4|11531.9|11525.9|0
1735207800000|2024-12-26 10:10:00|11533.5|11527.5|11533.7|11527.7|11534.3|11528.3|11532.7|11526.7|0
1735208100000|2024-12-26 10:15:00|11533.9|11527.9|11536.6|11530.6|11536.9|11530.9|11533.9|11527.9|0
1735208400000|2024-12-26 10:20:00|11536.4|11530.4|11534.2|11528.2|11536.4|11530.4|11533.9|11527.9|0
1735208700000|2024-12-26 10:25:00|11534|11528|11535|11529|11535|11529|11533.5|11527.5|0
1735209000000|2024-12-26 10:30:00|11535.2|11529.2|11535.3|11529.3|11535.4|11529.4|11533.7|11527.7|0
1735209300000|2024-12-26 10:35:00|11535.2|11529.2|11536.9|11530.9|11537.2|11531.2|11534.7|11528.7|0
1735209600000|2024-12-26 10:40:00|11537.2|11531.2|11536.2|11530.2|11537.3|11531.3|11535.5|11529.5|0
1735209900000|2024-12-26 10:45:00|11536.3|11530.3|11535.5|11529.5|11538.2|11532.2|11534.9|11528.9|0
1735210200000|2024-12-26 10:50:00|11535.4|11529.4|11533.7|11527.7|11536.3|11530.3|11533.3|11527.3|0
1735210500000|2024-12-26 10:55:00|11533.8|11527.8|11535.6|11529.6|11536.6|11530.6|11533.8|11527.8|0
1735210800000|2024-12-26 11:00:00|11535.5|11529.5|11535.6|11529.6|11535.6|11529.6|11532.8|11526.8|0
1735211100000|2024-12-26 11:05:00|11535.9|11529.9|11533.3|11527.3|11535.9|11529.9|11532.9|11526.9|0
1735211400000|2024-12-26 11:10:00|11533.2|11527.2|11531.5|11525.5|11535.2|11529.2|11531.1|11525.1|0
1735211700000|2024-12-26 11:15:00|11531.3|11525.3|11531.1|11525.1|11532.2|11526.2|11530.3|11524.3|0
1735212000000|2024-12-26 11:20:00|11531.3|11525.3|11533.2|11527.2|11533.8|11527.8|11531.1|11525.1|0
1735212300000|2024-12-26 11:25:00|11533.6|11527.6|11536.2|11530.2|11536.7|11530.7|11533.6|11527.6|0
1735212600000|2024-12-26 11:30:00|11536.3|11530.3|11537.3|11531.3|11537.7|11531.7|11536.2|11530.2|0
1735212900000|2024-12-26 11:35:00|11537.2|11531.2|11537.4|11531.4|11538.2|11532.2|11536.7|11530.7|0
1735213200000|2024-12-26 11:40:00|11537.5|11531.5|11537.4|11531.4|11538.4|11532.4|11537.3|11531.3|0
1735213500000|2024-12-26 11:45:00|11537.3|11531.3|11537|11531|11538|11532|11535.9|11529.9|0
1735213800000|2024-12-26 11:50:00|11536.7|11530.7|11538.9|11532.9|11538.9|11532.9|11536.7|11530.7|0
1735214100000|2024-12-26 11:55:00|11539|11533|11538.6|11532.6|11539.2|11533.2|11538.2|11532.2|0
1735214400000|2024-12-26 12:00:00|11538.9|11532.9|11540|11534|11541.7|11535.7|11538.6|11532.6|0
1735214700000|2024-12-26 12:05:00|11540.1|11534.1|11539.6|11533.6|11540.3|11534.3|11539.2|11533.2|0
1735215000000|2024-12-26 12:10:00|11539.4|11533.4|11539.2|11533.2|11540.3|11534.3|11538.4|11532.4|0
1735215300000|2024-12-26 12:15:00|11539.1|11533.1|11540.4|11534.4|11540.4|11534.4|11538.2|11532.2|0
1735215600000|2024-12-26 12:20:00|11540.3|11534.3|11539.3|11533.3|11541.1|11535.1|11538.6|11532.6|0
1735215900000|2024-12-26 12:25:00|11539.2|11533.2|11541.4|11535.4|11541.4|11535.4|11538|11532|0
1735216200000|2024-12-26 12:30:00|11541.3|11535.3|11539.7|11533.7|11541.4|11535.4|11539|11533|0
1735216500000|2024-12-26 12:35:00|11539.9|11533.9|11538.3|11532.3|11540.4|11534.4|11538|11532|0
1735216800000|2024-12-26 12:40:00|11538.2|11532.2|11538.4|11532.4|11538.6|11532.6|11536.7|11530.7|0
1735217100000|2024-12-26 12:45:00|11538.2|11532.2|11540|11534|11540.4|11534.4|11537.3|11531.3|0
1735217400000|2024-12-26 12:50:00|11539.9|11533.9|11540.7|11534.7|11541.1|11535.1|11539.2|11533.2|0
1735217700000|2024-12-26 12:55:00|11540.9|11534.9|11539.4|11533.4|11541|11535|11539|11533|0
1735218000000|2024-12-26 13:00:00|11539.3|11533.3|11539.4|11533.4|11540.7|11534.7|11538.6|11532.6|0
1735218300000|2024-12-26 13:05:00|11539.6|11533.6|11540.4|11534.4|11540.4|11534.4|11538.6|11532.6|0
1735218600000|2024-12-26 13:10:00|11540.3|11534.3|11541.1|11535.1|11541.6|11535.6|11539.1|11533.1|0
1735218900000|2024-12-26 13:15:00|11541|11535|11540.4|11534.4|11541.9|11535.9|11540.3|11534.3|0
1735219200000|2024-12-26 13:20:00|11540.6|11534.6|11540|11534|11541.6|11535.6|11539.7|11533.7|0
1735219500000|2024-12-26 13:25:00|11539.9|11533.9|11539.7|11533.7|11540.7|11534.7|11539.1|11533.1|0
1735219800000|2024-12-26 13:30:00|11539.9|11533.9|11539.6|11533.6|11541|11535|11536.2|11530.2|0
1735220100000|2024-12-26 13:35:00|11539.3|11533.3|11539.7|11533.7|11541|11535|11538.4|11532.4|0
1735220400000|2024-12-26 13:40:00|11539.6|11533.6|11537.3|11531.3|11541.1|11535.1|11533.6|11527.6|0
1735220700000|2024-12-26 13:45:00|11536.7|11530.7|11537.4|11531.4|11537.7|11531.7|11534.7|11528.7|0
1735221000000|2024-12-26 13:50:00|11537.3|11531.3|11538|11532|11539.3|11533.3|11535.6|11529.6|0
1735221300000|2024-12-26 13:55:00|11537.7|11531.7|11538.4|11532.4|11538.9|11532.9|11536.7|11530.7|0
1735221600000|2024-12-26 14:00:00|11538|11532|11539.3|11533.3|11540.3|11534.3|11536.7|11530.7|0
1735221900000|2024-12-26 14:05:00|11539.2|11533.2|11539.7|11533.7|11540|11534|11537.7|11531.7|0
1735222200000|2024-12-26 14:10:00|11539.6|11533.6|11537.7|11531.7|11540.3|11534.3|11536.7|11530.7|0
1735222500000|2024-12-26 14:15:00|11537.6|11531.6|11538.2|11532.2|11539.7|11533.7|11537|11531|0
1735222800000|2024-12-26 14:20:00|11538.1|11532.1|11536.4|11530.4|11538.2|11532.2|11533.3|11527.3|0
1735223100000|2024-12-26 14:25:00|11536.6|11530.6|11537.7|11531.7|11538|11532|11535.4|11529.4|0
1735223400000|2024-12-26 14:30:00|11538.7|11532.7|11541.7|11535.7|11544.7|11538.7|11537.7|11531.7|0
1735223700000|2024-12-26 14:35:00|11541.4|11535.4|11540.6|11534.6|11544.4|11538.4|11538|11532|0
1735224000000|2024-12-26 14:40:00|11540.7|11534.7|11540.3|11534.3|11542.8|11536.8|11538.4|11532.4|0
1735224300000|2024-12-26 14:45:00|11540.5|11534.5|11536.7|11530.7|11541.3|11535.3|11536|11530|0
1735224600000|2024-12-26 14:50:00|11536.8|11530.8|11523.9|11517.9|11537.1|11531.1|11520.7|11514.7|0
1735224900000|2024-12-26 14:55:00|11523.8|11517.8|11537.9|11531.9|11539.5|11533.5|11523.6|11517.6|0
1735225200000|2024-12-26 15:00:00|11538|11532|11540.5|11534.5|11541.4|11535.4|11536.8|11530.8|0
1735225500000|2024-12-26 15:05:00|11540.2|11534.2|11534|11528|11542.5|11536.5|11533.6|11527.6|0
1735225800000|2024-12-26 15:10:00|11534.1|11528.1|11536.3|11530.3|11537.3|11531.3|11533.6|11527.6|0
1735226100000|2024-12-26 15:15:00|11536.5|11530.5|11533.8|11527.8|11536.5|11530.5|11532.8|11526.8|0
1735226400000|2024-12-26 15:20:00|11534|11528|11539.9|11533.9|11539.9|11533.9|11533.1|11527.1|0
1735226700000|2024-12-26 15:25:00|11539.8|11533.8|11540.6|11534.6|11540.9|11534.9|11537.9|11531.9|0
1735227000000|2024-12-26 15:30:00|11540.5|11534.5|11541.2|11535.2|11542.4|11536.4|11540.1|11534.1|0
1735227300000|2024-12-26 15:35:00|11541.4|11535.4|11540.6|11534.6|11541.8|11535.8|11539.5|11533.5|0
1735227600000|2024-12-26 15:40:00|11540.5|11534.5|11537.7|11531.7|11541.4|11535.4|11535.8|11529.8|0
1735227900000|2024-12-26 15:45:00|11537.9|11531.9|11541.8|11535.8|11542.2|11536.2|11536.5|11530.5|0
1735228200000|2024-12-26 15:50:00|11541.6|11535.6|11542.9|11536.9|11544.2|11538.2|11541.4|11535.4|0
1735228500000|2024-12-26 15:55:00|11542.8|11536.8|11546.1|11540.1|11546.4|11540.4|11541.4|11535.4|0
1735228800000|2024-12-26 16:00:00|11546.4|11540.4|11546.8|11540.8|11546.9|11540.9|11543.8|11537.8|0
1735229100000|2024-12-26 16:05:00|11546.5|11540.5|11546.4|11540.4|11547.1|11541.1|11545.4|11539.4|0
1735229400000|2024-12-26 16:10:00|11546.1|11540.1|11548.2|11542.2|11548.7|11542.7|11546.1|11540.1|0
1735229700000|2024-12-26 16:15:00|11548.4|11542.4|11549.1|11543.1|11549.4|11543.4|11548|11542|0
1735230000000|2024-12-26 16:20:00|11549|11543|11545.1|11539.1|11549.5|11543.5|11545.1|11539.1|0
1735230300000|2024-12-26 16:25:00|11544.8|11538.8|11545.5|11539.5|11546.1|11540.1|11542.6|11536.6|0
1735230600000|2024-12-26 16:30:00|11545.4|11539.4|11548.2|11542.2|11549.2|11543.2|11545.1|11539.1|0
1735230900000|2024-12-26 16:35:00|11548|11542|11549.3|11543.3|11549.6|11543.6|11548|11542|0
1735231200000|2024-12-26 16:40:00|11549.2|11543.2|11554.2|11548.2|11554.9|11548.9|11549.2|11543.2|0
1735231500000|2024-12-26 16:45:00|11554.1|11548.1|11555.1|11549.1|11555.1|11549.1|11553|11547|0
1735231800000|2024-12-26 16:50:00|11554.9|11548.9|11552.9|11546.9|11555.1|11549.1|11552.2|11546.2|0
1735232100000|2024-12-26 16:55:00|11553|11547|11555.1|11549.1|11555.9|11549.9|11553|11547|0
1735232400000|2024-12-26 17:00:00|11555.2|11549.2|11555.9|11549.9|11556|11550|11554.3|11548.3|0
1735232700000|2024-12-26 17:05:00|11555.7|11549.7|11555.6|11549.6|11556.4|11550.4|11555.3|11549.3|0
1735233000000|2024-12-26 17:10:00|11555.9|11549.9|11557.7|11551.7|11558.1|11552.1|11555.6|11549.6|0
1735233300000|2024-12-26 17:15:00|11557.9|11551.9|11560.4|11554.4|11561.5|11555.5|11557.4|11551.4|0
1735233600000|2024-12-26 17:20:00|11560.1|11554.1|11558.1|11552.1|11560.7|11554.7|11557.1|11551.1|0
1735233900000|2024-12-26 17:25:00|11557.9|11551.9|11552.6|11546.6|11558.1|11552.1|11552.3|11546.3|0
1735234200000|2024-12-26 17:30:00|11553|11547|11557.4|11551.4|11557.4|11551.4|11551.6|11545.6|0
1735234500000|2024-12-26 17:35:00|11557.3|11551.3|11553.4|11547.4|11557.7|11551.7|11552.6|11546.6|0
1735234800000|2024-12-26 17:40:00|11553.5|11547.5|11553.7|11547.7|11554.2|11548.2|11552.3|11546.3|0
1735235100000|2024-12-26 17:45:00|11554|11548|11546.8|11540.8|11554.4|11548.4|11541.9|11535.9|0
1735235400000|2024-12-26 17:50:00|11546.7|11540.7|11549|11543|11549.6|11543.6|11542.9|11536.9|0
1735235700000|2024-12-26 17:55:00|11549.2|11543.2|11547.5|11541.5|11551.4|11545.4|11544.3|11538.3|0
1735236000000|2024-12-26 18:00:00|11547.3|11541.3|11550.5|11544.5|11551.9|11545.9|11546.6|11540.6|0
1735236300000|2024-12-26 18:05:00|11550.6|11544.6|11552.9|11546.9|11553.4|11547.4|11548.5|11542.5|0
1735236600000|2024-12-26 18:10:00|11553|11547|11549.2|11543.2|11553.4|11547.4|11548|11542|0
1735236900000|2024-12-26 18:15:00|11548.9|11542.9|11554.9|11548.9|11555.3|11549.3|11548.6|11542.6|0
1735237200000|2024-12-26 18:20:00|11554.7|11548.7|11553.4|11547.4|11554.9|11548.9|11551|11545|0
1735237500000|2024-12-26 18:25:00|11553.6|11547.6|11554|11548|11555.3|11549.3|11553.4|11547.4|0
1735237800000|2024-12-26 18:30:00|11554.2|11548.2|11548.6|11542.6|11555.1|11549.1|11548|11542|0
1735238100000|2024-12-26 18:35:00|11548.5|11542.5|11551|11545|11553|11547|11548.2|11542.2|0
1735238400000|2024-12-26 18:40:00|11550.7|11544.7|11547.5|11541.5|11551.9|11545.9|11545.6|11539.6|0
1735238700000|2024-12-26 18:45:00|11547.7|11541.7|11551.6|11545.6|11553|11547|11547|11541|0
1735239000000|2024-12-26 18:50:00|11551.7|11545.7|11552.6|11546.6|11552.9|11546.9|11549.2|11543.2|0
1735239300000|2024-12-26 18:55:00|11552.9|11546.9|11550.9|11544.9|11553.3|11547.3|11548.6|11542.6|0
1735239600000|2024-12-26 19:00:00|11550.8|11544.8|11548.9|11542.9|11551|11545|11547.7|11541.7|0
1735239900000|2024-12-26 19:05:00|11548.6|11542.6|11547|11541|11549.2|11543.2|11544.9|11538.9|0
1735240200000|2024-12-26 19:10:00|11546.8|11540.8|11546.2|11540.2|11549.5|11543.5|11545.6|11539.6|0
1735240500000|2024-12-26 19:15:00|11545.9|11539.9|11545.6|11539.6|11547.6|11541.6|11544.5|11538.5|0
1735240800000|2024-12-26 19:20:00|11545.9|11539.9|11548|11542|11548.5|11542.5|11545.9|11539.9|0
1735241100000|2024-12-26 19:25:00|11547.7|11541.7|11547.5|11541.5|11548.9|11542.9|11546.6|11540.6|0
1735241400000|2024-12-26 19:30:00|11547.3|11541.3|11546.8|11540.8|11549.5|11543.5|11546.3|11540.3|0
1735241700000|2024-12-26 19:35:00|11546.9|11540.9|11549.6|11543.6|11549.7|11543.7|11546.2|11540.2|0
1735242000000|2024-12-26 19:40:00|11549.7|11543.7|11551.6|11545.6|11552.9|11546.9|11549.2|11543.2|0
1735242300000|2024-12-26 19:45:00|11551.9|11545.9|11552.2|11546.2|11554|11548|11551.6|11545.6|0
1735242600000|2024-12-26 19:50:00|11552.1|11546.1|11554|11548|11554.7|11548.7|11551.9|11545.9|0
1735242900000|2024-12-26 19:55:00|11553.3|11547.3|11554.7|11548.7|11555.3|11549.3|11553.3|11547.3|0
1735243200000|2024-12-26 20:00:00|11554.2|11548.2|11555.6|11549.6|11555.9|11549.9|11554|11548|0
1735243500000|2024-12-26 20:05:00|11555.3|11549.3|11557|11551|11558.1|11552.1|11555.3|11549.3|0
1735243800000|2024-12-26 20:10:00|11556.7|11550.7|11552.2|11546.2|11557|11551|11551.9|11545.9|0
1735244100000|2024-12-26 20:15:00|11552.6|11546.6|11554.7|11548.7|11554.7|11548.7|11551.7|11545.7|0
1735244400000|2024-12-26 20:20:00|11554.9|11548.9|11555.3|11549.3|11555.6|11549.6|11553.4|11547.4|0
1735244700000|2024-12-26 20:25:00|11555.6|11549.6|11555.1|11549.1|11556.4|11550.4|11555.1|11549.1|0
1735245000000|2024-12-26 20:30:00|11554.9|11548.9|11554.7|11548.7|11555.6|11549.6|11552.3|11546.3|0
1735245300000|2024-12-26 20:35:00|11554.2|11548.2|11555.1|11549.1|11556|11550|11553.4|11547.4|0
1735245600000|2024-12-26 20:40:00|11555|11549|11554.9|11548.9|11556.7|11550.7|11554.2|11548.2|0
1735245900000|2024-12-26 20:45:00|11555.1|11549.1|11555.9|11549.9|11557.7|11551.7|11554.3|11548.3|0
1735246200000|2024-12-26 20:50:00|11556.3|11550.3|11555.3|11549.3|11557.4|11551.4|11553.4|11547.4|0
1735246500000|2024-12-26 20:55:00|11554.9|11548.9|11550.7|11544.7|11555.9|11549.9|11548.5|11542.5|0
1735246800000|2024-12-26 21:00:00|11550.3|11544.3|11548.9|11542.9|11553.3|11547.3|11547.6|11541.6|0
1735247100000|2024-12-26 21:05:00|11548.6|11542.6|11547.8|11541.8|11550|11544|11547.3|11541.3|0
1735247400000|2024-12-26 21:10:00|11547.9|11541.9|11548|11542|11549.2|11543.2|11547.8|11541.8|0
1735247700000|2024-12-26 21:15:00|11547.9|11541.9|11548|11542|11548.6|11542.6|11547|11541|0
1735248000000|2024-12-26 21:20:00|11547.9|11541.9|11547.8|11541.8|11548.9|11542.9|11547|11541|0
1735248300000|2024-12-26 21:25:00|11548|11542|11548.2|11542.2|11548.6|11542.6|11547.8|11541.8|0
1735248600000|2024-12-26 21:30:00|11548|11542|11548|11542|11548.2|11542.2|11547.3|11541.3|0
1735248900000|2024-12-26 21:35:00|11547.8|11541.8|11547.8|11541.8|11548.5|11542.5|11547.5|11541.5|0
1735249200000|2024-12-26 21:40:00|11547.9|11541.9|11547.5|11541.5|11548.2|11542.2|11547.5|11541.5|0
1735249500000|2024-12-26 21:45:00|11547.6|11541.6|11547.5|11541.5|11547.8|11541.8|11546.8|11540.8|0
1735249800000|2024-12-26 21:50:00|11547.3|11541.3|11547|11541|11547.5|11541.5|11546.8|11540.8|0
1735250100000|2024-12-26 21:55:00|11546.9|11540.9|11546.8|11540.8|11547.5|11541.5|11546.5|11540.5|0
1735250400000|2024-12-26 22:00:00|11546.9|11540.9|11546.8|11540.8|11546.9|11540.9|11546.8|11540.8|0
1735250700000|2024-12-26 22:05:00|11547.2|11541.2|11547|11541|11547.3|11541.3|11546.6|11540.6|0
1735251000000|2024-12-26 22:10:00|11546.6|11540.6|11546.5|11540.5|11546.9|11540.9|11546.5|11540.5|0
1735251300000|2024-12-26 22:15:00|11546.6|11540.6|11547.2|11541.2|11547.2|11541.2|11546.6|11540.6|0
1735251600000|2024-12-26 22:20:00|11546.6|11540.6|11546.9|11540.9|11547|11541|11546.6|11540.6|0
1735251900000|2024-12-26 22:25:00|11547|11541|11547|11541|11547|11541|11547|11541|0
1735252200000|2024-12-26 22:30:00|11546.8|11540.8|11547.2|11541.2|11547.2|11541.2|11546.8|11540.8|0
1735252500000|2024-12-26 22:35:00|11547.3|11541.3|11547.5|11541.5|11547.5|11541.5|11547.3|11541.3|0
1735252800000|2024-12-26 22:40:00|11547.4|11541.4|11547|11541|11547.4|11541.4|11547|11541|0
1735253400000|2024-12-26 22:50:00|11546.8|11540.8|11546.3|11540.3|11546.8|11540.8|11546.3|11540.3|0
1735253700000|2024-12-26 22:55:00|11546.5|11540.5|11546.2|11540.2|11546.5|11540.5|11546.2|11540.2|0
1735254000000|2024-12-26 23:00:00|11546.5|11540.5|11548.6|11542.6|11548.9|11542.9|11546.2|11540.2|0
1735254300000|2024-12-26 23:05:00|11548.5|11542.5|11547|11541|11548.6|11542.6|11546.6|11540.6|0
1735254600000|2024-12-26 23:10:00|11547.2|11541.2|11554.4|11548.4|11554.5|11548.5|11546.8|11540.8|0
1735254900000|2024-12-26 23:15:00|11554|11548|11556.9|11550.9|11557|11551|11553.8|11547.8|0
1735255200000|2024-12-26 23:20:00|11556.7|11550.7|11560.3|11554.3|11560.5|11554.5|11556.7|11550.7|0
1735255500000|2024-12-26 23:25:00|11560.5|11554.5|11559.6|11553.6|11560.5|11554.5|11559.1|11553.1|0
1735255800000|2024-12-26 23:30:00|11559.4|11553.4|11558.1|11552.1|11559.4|11553.4|11557.6|11551.6|0
1735256100000|2024-12-26 23:35:00|11558|11552|11558.9|11552.9|11559|11553|11557.7|11551.7|0
1735256400000|2024-12-26 23:40:00|11558.7|11552.7|11559.4|11553.4|11559.4|11553.4|11558.4|11552.4|0
1735256700000|2024-12-26 23:45:00|11559.6|11553.6|11560.3|11554.3|11560.3|11554.3|11559|11553|0
1735257000000|2024-12-26 23:50:00|11559.9|11553.9|11561.1|11555.1|11561.3|11555.3|11559.9|11553.9|0
1735257300000|2024-12-26 23:55:00|11561|11555|11561.3|11555.3|11561.3|11555.3|11559.4|11553.4|0
1735257600000|2024-12-27 00:00:00|11561|11555|11560.7|11554.7|11561.3|11555.3|11560.1|11554.1|0
1735257900000|2024-12-27 00:05:00|11560.6|11554.6|11559.6|11553.6|11560.7|11554.7|11559.4|11553.4|0
1735258200000|2024-12-27 00:10:00|11559.4|11553.4|11585.2|11579.2|11585.2|11579.2|11558.7|11552.7|0
1735258500000|2024-12-27 00:15:00|11584.9|11578.9|11563.6|11557.6|11585.2|11579.2|11563.6|11557.6|0
1735258800000|2024-12-27 00:20:00|11563.5|11557.5|11563.6|11557.6|11567.6|11561.6|11562.1|11556.1|0
1735259100000|2024-12-27 00:25:00|11564.9|11558.9|11560.8|11554.8|11564.9|11558.9|11560.8|11554.8|0
1735259400000|2024-12-27 00:30:00|11561.5|11555.5|11560.8|11554.8|11564.9|11558.9|11560.8|11554.8|0
1735259700000|2024-12-27 00:35:00|11559.4|11553.4|11559.4|11553.4|11560.8|11554.8|11558.7|11552.7|0
1735260000000|2024-12-27 00:40:00|11558.7|11552.7|11556.7|11550.7|11558.7|11552.7|11555.3|11549.3|0
1735260300000|2024-12-27 00:45:00|11557.4|11551.4|11559.5|11553.5|11559.5|11553.5|11556|11550|0
1735260600000|2024-12-27 00:50:00|11558.1|11552.1|11552.6|11546.6|11558.1|11552.1|11552.6|11546.6|0
1735260900000|2024-12-27 00:55:00|11551.9|11545.9|11552.6|11546.6|11554|11548|11551.2|11545.2|0
1735261200000|2024-12-27 01:00:00|11553.3|11547.3|11548.5|11542.5|11553.3|11547.3|11545.8|11539.8|0
1735261500000|2024-12-27 01:05:00|11547.1|11541.1|11545.7|11539.7|11548.5|11542.5|11544.3|11538.3|0
1735261800000|2024-12-27 01:10:00|11545.1|11539.1|11546.4|11540.4|11548.5|11542.5|11545|11539|0
1735262100000|2024-12-27 01:15:00|11545.7|11539.7|11549.9|11543.9|11549.9|11543.9|11544.4|11538.4|0
1735262400000|2024-12-27 01:20:00|11549.2|11543.2|11548.5|11542.5|11549.9|11543.9|11547.1|11541.1|0
1735262700000|2024-12-27 01:25:00|11547.1|11541.1|11545.7|11539.7|11547.1|11541.1|11544.3|11538.3|0
1735263000000|2024-12-27 01:30:00|11547.1|11541.1|11547.1|11541.1|11547.1|11541.1|11545.7|11539.7|0
1735263300000|2024-12-27 01:35:00|11548.5|11542.5|11547.1|11541.1|11548.5|11542.5|11545.7|11539.7|0
1735263600000|2024-12-27 01:40:00|11547.2|11541.2|11549.9|11543.9|11549.9|11543.9|11547.2|11541.2|0
1735263900000|2024-12-27 01:45:00|11550.6|11544.6|11551.3|11545.3|11552.7|11546.7|11549.9|11543.9|0
1735264200000|2024-12-27 01:50:00|11552|11546|11551.3|11545.3|11552.7|11546.7|11549.9|11543.9|0
1735264500000|2024-12-27 01:55:00|11552|11546|11549.9|11543.9|11552|11546|11549.9|11543.9|0
1735264800000|2024-12-27 02:00:00|11548.5|11542.5|11548.5|11542.5|11548.5|11542.5|11547.1|11541.1|0
1735265100000|2024-12-27 02:05:00|11547.8|11541.8|11547.1|11541.1|11551.3|11545.3|11547.1|11541.1|0
1735265400000|2024-12-27 02:10:00|11547.8|11541.8|11547.8|11541.8|11551.3|11545.3|11547.1|11541.1|0
1735265700000|2024-12-27 02:15:00|11547.1|11541.1|11546.5|11540.5|11548.5|11542.5|11544.4|11538.4|0
1735266000000|2024-12-27 02:20:00|11545.8|11539.8|11547.1|11541.1|11548.5|11542.5|11545.7|11539.7|0
1735266300000|2024-12-27 02:25:00|11547.8|11541.8|11548.5|11542.5|11549.9|11543.9|11547.1|11541.1|0
1735266600000|2024-12-27 02:30:00|11547.2|11541.2|11547.2|11541.2|11548.5|11542.5|11547.2|11541.2|0
1735266900000|2024-12-27 02:35:00|11547.8|11541.8|11547.8|11541.8|11548.5|11542.5|11547.1|11541.1|0
1735267200000|2024-12-27 02:40:00|11548.5|11542.5|11547.1|11541.1|11548.5|11542.5|11547.1|11541.1|0
1735267500000|2024-12-27 02:45:00|11548.4|11542.4|11547.7|11541.7|11548.4|11542.4|11547.1|11541.1|0
1735267800000|2024-12-27 02:50:00|11548.4|11542.4|11547.7|11541.7|11548.4|11542.4|11547|11541|0
1735268100000|2024-12-27 02:55:00|11547|11541|11547|11541|11547.7|11541.7|11547|11541|0
1735268400000|2024-12-27 03:00:00|11547.7|11541.7|11549.1|11543.1|11549.8|11543.8|11547.7|11541.7|0
1735268700000|2024-12-27 03:05:00|11549.8|11543.8|11549.1|11543.1|11549.8|11543.8|11548.4|11542.4|0
1735269000000|2024-12-27 03:10:00|11549.7|11543.7|11551.8|11545.8|11552.5|11546.5|11548.4|11542.4|0
1735269300000|2024-12-27 03:15:00|11551.1|11545.1|11549.1|11543.1|11552.5|11546.5|11548.4|11542.4|0
1735269600000|2024-12-27 03:20:00|11548.4|11542.4|11549.7|11543.7|11549.7|11543.7|11548.3|11542.3|0
1735269900000|2024-12-27 03:25:00|11549|11543|11549|11543|11551.1|11545.1|11548.3|11542.3|0
1735270200000|2024-12-27 03:30:00|11548.3|11542.3|11547.7|11541.7|11548.4|11542.4|11547|11541|0
1735270500000|2024-12-27 03:35:00|11547|11541|11546.9|11540.9|11548.3|11542.3|11546.9|11540.9|0
1735270800000|2024-12-27 03:40:00|11547|11541|11546.9|11540.9|11548.3|11542.3|11546.9|11540.9|0
1735271100000|2024-12-27 03:45:00|11547|11541|11548.4|11542.4|11548.4|11542.4|11547|11541|0
1735271400000|2024-12-27 03:50:00|11549.1|11543.1|11547.7|11541.7|11549.8|11543.8|11547.7|11541.7|0
1735271700000|2024-12-27 03:55:00|11548.4|11542.4|11547|11541|11548.4|11542.4|11547|11541|0
1735272000000|2024-12-27 04:00:00|11547.7|11541.7|11549.1|11543.1|11549.8|11543.8|11547|11541|0
1735272300000|2024-12-27 04:05:00|11549.7|11543.7|11547|11541|11549.8|11543.8|11547|11541|0
1735272600000|2024-12-27 04:10:00|11546.3|11540.3|11545.6|11539.6|11547|11541|11545.6|11539.6|0
1735272900000|2024-12-27 04:15:00|11545|11539|11544.3|11538.3|11545.6|11539.6|11544.3|11538.3|0
1735273200000|2024-12-27 04:20:00|11544.9|11538.9|11544.3|11538.3|11544.9|11538.9|11542.2|11536.2|0
1735273500000|2024-12-27 04:25:00|11544.9|11538.9|11545.6|11539.6|11545.6|11539.6|11544.3|11538.3|0
1735273800000|2024-12-27 04:30:00|11544.9|11538.9|11545.6|11539.6|11547|11541|11544.9|11538.9|0
1735274100000|2024-12-27 04:35:00|11546.3|11540.3|11546.3|11540.3|11547|11541|11545.6|11539.6|0
1735274400000|2024-12-27 04:40:00|11547|11541|11547.7|11541.7|11548.4|11542.4|11546.3|11540.3|0
1735274700000|2024-12-27 04:45:00|11547|11541|11544.3|11538.3|11547|11541|11544.2|11538.2|0
1735275000000|2024-12-27 04:50:00|11544.2|11538.2|11542.9|11536.9|11545.6|11539.6|11542.9|11536.9|0
1735275300000|2024-12-27 04:55:00|11542.8|11536.8|11542.9|11536.9|11542.9|11536.9|11541.5|11535.5|0
1735275600000|2024-12-27 05:00:00|11542.8|11536.8|11542.9|11536.9|11544.9|11538.9|11541.5|11535.5|0
1735275900000|2024-12-27 05:05:00|11543.5|11537.5|11544.3|11538.3|11545.7|11539.7|11543.5|11537.5|0
1735276200000|2024-12-27 05:10:00|11545|11539|11544.3|11538.3|11545|11539|11542.9|11536.9|0
1735276500000|2024-12-27 05:15:00|11545.7|11539.7|11547.1|11541.1|11547.1|11541.1|11544.3|11538.3|0
1735276800000|2024-12-27 05:20:00|11547|11541|11545|11539|11547|11541|11544.3|11538.3|0
1735277100000|2024-12-27 05:25:00|11545.6|11539.6|11545.7|11539.7|11547.1|11541.1|11545.6|11539.6|0
1735277400000|2024-12-27 05:30:00|11544.3|11538.3|11544.3|11538.3|11544.3|11538.3|11544.3|11538.3|0
1735277700000|2024-12-27 05:35:00|11545.6|11539.6|11545.6|11539.6|11545.6|11539.6|11544.2|11538.2|0
1735278000000|2024-12-27 05:40:00|11547|11541|11545.6|11539.6|11547|11541|11544.2|11538.2|0
1735278300000|2024-12-27 05:45:00|11546.3|11540.3|11545.6|11539.6|11546.3|11540.3|11545.6|11539.6|0
1735278600000|2024-12-27 05:50:00|11544.2|11538.2|11544.2|11538.2|11544.2|11538.2|11542.8|11536.8|0
1735278900000|2024-12-27 05:55:00|11543.5|11537.5|11544.2|11538.2|11545.6|11539.6|11542.8|11536.8|0
1735279200000|2024-12-27 06:00:00|11541.5|11535.5|11540|11534|11542.8|11536.8|11539.9|11533.9|0
1735279500000|2024-12-27 06:05:00|11539.9|11533.9|11537.1|11531.1|11540|11534|11537.1|11531.1|0
1735279800000|2024-12-27 06:10:00|11537.8|11531.8|11539.9|11533.9|11539.9|11533.9|11537.8|11531.8|0
1735280100000|2024-12-27 06:15:00|11540.6|11534.6|11541.3|11535.3|11541.3|11535.3|11539.9|11533.9|0
1735280400000|2024-12-27 06:20:00|11542.6|11536.6|11539.9|11533.9|11544|11538|11538.5|11532.5|0
1735280700000|2024-12-27 06:25:00|11539.2|11533.2|11539.2|11533.2|11539.9|11533.9|11537.1|11531.1|0
1735281000000|2024-12-27 06:30:00|11539.8|11533.8|11538.6|11532.6|11540|11534|11538.5|11532.5|0
1735281300000|2024-12-27 06:35:00|11537.2|11531.2|11537.9|11531.9|11538.6|11532.6|11535.9|11529.9|0
1735281600000|2024-12-27 06:40:00|11537.2|11531.2|11536.6|11530.6|11537.3|11531.3|11535.9|11529.9|0
1735281900000|2024-12-27 06:45:00|11535.9|11529.9|11532.4|11526.4|11535.9|11529.9|11531.8|11525.8|0
1735282200000|2024-12-27 06:50:00|11531.8|11525.8|11531.8|11525.8|11533.1|11527.1|11530.4|11524.4|0
1735282500000|2024-12-27 06:55:00|11533.2|11527.2|11530.4|11524.4|11533.2|11527.2|11530.4|11524.4|0
1735282800000|2024-12-27 07:00:00|11529|11523|11512.7|11510.7|11530.4|11524.4|11507.7|11505.7|14
1735283100000|2024-12-27 07:05:00|11513.2|11511.2|11512.2|11510.2|11515.7|11513.7|11510.2|11508.2|22
1735283400000|2024-12-27 07:10:00|11516.7|11514.7|11526.2|11524.2|11526.7|11524.7|11511.2|11509.2|75
1735283700000|2024-12-27 07:15:00|11526.7|11524.7|11528.7|11526.7|11529.2|11527.2|11525.2|11523.2|14
1735284000000|2024-12-27 07:20:00|11530.2|11528.2|11538.2|11536.2|11538.2|11536.2|11529.7|11527.7|15
1735284300000|2024-12-27 07:25:00|11538.7|11536.7|11538.2|11536.2|11539.2|11537.2|11534.7|11532.7|11
1735284600000|2024-12-27 07:30:00|11538.7|11536.7|11541.7|11539.7|11543.2|11541.2|11538.7|11536.7|8
1735284900000|2024-12-27 07:35:00|11542.2|11540.2|11541.2|11539.2|11542.7|11540.7|11540.2|11538.2|3
1735285200000|2024-12-27 07:40:00|11540.7|11538.7|11539.2|11537.2|11542.7|11540.7|11539.2|11537.2|4
1735285500000|2024-12-27 07:45:00|11539.7|11537.7|11536.7|11534.7|11540.7|11538.7|11535.2|11533.2|13
1735285800000|2024-12-27 07:50:00|11536.2|11534.2|11534.7|11532.7|11536.2|11534.2|11533.7|11531.7|11
1735286100000|2024-12-27 07:55:00|11535.2|11533.2|11507.7|11505.7|11536.7|11534.7|11507.2|11505.2|134
1735286400000|2024-12-27 08:00:00|11509.7|11507.7|11499.2|11497.2|11526.7|11524.7|11498.2|11496.2|546
1735286700000|2024-12-27 08:05:00|11499.7|11497.7|11496.2|11494.2|11499.7|11497.7|11483.2|11481.2|299
1735287000000|2024-12-27 08:10:00|11497.2|11495.2|11494.2|11492.2|11501.7|11499.7|11493.2|11491.2|175
1735287300000|2024-12-27 08:15:00|11494.7|11492.7|11507.2|11505.2|11514.2|11512.2|11494.7|11492.7|206
1735287600000|2024-12-27 08:20:00|11508.2|11506.2|11514.2|11512.2|11515.2|11513.2|11504.2|11502.2|162
1735287900000|2024-12-27 08:25:00|11515.2|11513.2|11516.2|11514.2|11516.2|11514.2|11510.2|11508.2|116
1735288200000|2024-12-27 08:30:00|11515.7|11513.7|11509.7|11507.7|11516.2|11514.2|11506.2|11504.2|165
1735288500000|2024-12-27 08:35:00|11509.2|11507.2|11514.2|11512.2|11514.2|11512.2|11509.2|11507.2|197
1735288800000|2024-12-27 08:40:00|11514.7|11512.7|11515.2|11513.2|11517.2|11515.2|11511.2|11509.2|108
1735289100000|2024-12-27 08:45:00|11514.7|11512.7|11514.7|11512.7|11518.7|11516.7|11511.2|11509.2|147
1735289400000|2024-12-27 08:50:00|11515.2|11513.2|11517.2|11515.2|11519.7|11517.7|11513.7|11511.7|134
1735289700000|2024-12-27 08:55:00|11517.7|11515.7|11517.2|11515.2|11518.7|11516.7|11513.2|11511.2|108
1735290000000|2024-12-27 09:00:00|11516.2|11514.2|11509.7|11507.7|11518.2|11516.2|11507.2|11505.2|171
1735290300000|2024-12-27 09:05:00|11511.2|11509.2|11513.7|11511.7|11516.7|11514.7|11509.7|11507.7|125
1735290600000|2024-12-27 09:10:00|11514.7|11512.7|11516.7|11514.7|11521.7|11519.7|11513.7|11511.7|168
1735290900000|2024-12-27 09:15:00|11516.2|11514.2|11514.7|11512.7|11520.7|11518.7|11512.2|11510.2|179
1735291200000|2024-12-27 09:20:00|11515.2|11513.2|11521.7|11519.7|11522.2|11520.2|11512.7|11510.7|102
1735291500000|2024-12-27 09:25:00|11522.2|11520.2|11524.7|11522.7|11525.7|11523.7|11519.7|11517.7|145
1735291800000|2024-12-27 09:30:00|11525.2|11523.2|11523.7|11521.7|11527.7|11525.7|11522.7|11520.7|434
1735292100000|2024-12-27 09:35:00|11524.2|11522.2|11537.7|11535.7|11538.7|11536.7|11524.2|11522.2|222
1735292400000|2024-12-27 09:40:00|11538.2|11536.2|11542.2|11540.2|11542.7|11540.7|11536.7|11534.7|306
1735292700000|2024-12-27 09:45:00|11542.7|11540.7|11542.7|11540.7|11543.7|11541.7|11537.7|11535.7|113
1735293000000|2024-12-27 09:50:00|11543.2|11541.2|11545.2|11543.2|11545.7|11543.7|11540.2|11538.2|117
1735293300000|2024-12-27 09:55:00|11545.7|11543.7|11549.7|11547.7|11551.2|11549.2|11545.7|11543.7|102
1735293600000|2024-12-27 10:00:00|11550.2|11548.2|11554.2|11552.2|11555.2|11553.2|11549.2|11547.2|193
1735293900000|2024-12-27 10:05:00|11554.7|11552.7|11558.2|11556.2|11563.7|11561.7|11553.7|11551.7|100
1735294200000|2024-12-27 10:10:00|11557.7|11555.7|11561.2|11559.2|11562.7|11560.7|11557.2|11555.2|80
1735294500000|2024-12-27 10:15:00|11560.7|11558.7|11553.7|11551.7|11561.7|11559.7|11551.7|11549.7|143
1735294800000|2024-12-27 10:20:00|11553.2|11551.2|11551.7|11549.7|11554.7|11552.7|11547.7|11545.7|63
1735295100000|2024-12-27 10:25:00|11552.2|11550.2|11546.7|11544.7|11553.2|11551.2|11545.7|11543.7|57
1735295400000|2024-12-27 10:30:00|11546.2|11544.2|11545.7|11543.7|11548.7|11546.7|11545.7|11543.7|47
1735295700000|2024-12-27 10:35:00|11543.7|11541.7|11531.7|11529.7|11543.7|11541.7|11531.2|11529.2|86
1735296000000|2024-12-27 10:40:00|11530.2|11528.2|11533.7|11531.7|11535.7|11533.7|11529.2|11527.2|67
1735296300000|2024-12-27 10:45:00|11534.2|11532.2|11529.7|11527.7|11534.2|11532.2|11527.7|11525.7|81
1735296600000|2024-12-27 10:50:00|11531.2|11529.2|11549.2|11547.2|11550.2|11548.2|11530.7|11528.7|250
1735296900000|2024-12-27 10:55:00|11549.7|11547.7|11549.2|11547.2|11554.2|11552.2|11546.2|11544.2|144
1735297200000|2024-12-27 11:00:00|11548.7|11546.7|11544.2|11542.2|11552.7|11550.7|11537.2|11535.2|226
1735297500000|2024-12-27 11:05:00|11544.7|11542.7|11548.2|11546.2|11549.2|11547.2|11543.7|11541.7|201
1735297800000|2024-12-27 11:10:00|11547.7|11545.7|11547.2|11545.2|11552.2|11550.2|11546.7|11544.7|48
1735298100000|2024-12-27 11:15:00|11547.7|11545.7|11542.7|11540.7|11547.7|11545.7|11542.2|11540.2|59
1735298400000|2024-12-27 11:20:00|11541.2|11539.2|11546.2|11544.2|11547.2|11545.2|11539.2|11537.2|43
1735298700000|2024-12-27 11:25:00|11545.7|11543.7|11543.7|11541.7|11546.2|11544.2|11542.7|11540.7|27
1735299000000|2024-12-27 11:30:00|11543.2|11541.2|11540.7|11538.7|11544.7|11542.7|11540.2|11538.2|41
1735299300000|2024-12-27 11:35:00|11540.2|11538.2|11542.7|11540.7|11542.7|11540.7|11538.7|11536.7|44
1735299600000|2024-12-27 11:40:00|11542.2|11540.2|11547.2|11545.2|11547.7|11545.7|11541.2|11539.2|50
1735299900000|2024-12-27 11:45:00|11546.7|11544.7|11544.2|11542.2|11548.7|11546.7|11544.2|11542.2|42
1735300200000|2024-12-27 11:50:00|11544.7|11542.7|11549.2|11547.2|11550.2|11548.2|11544.7|11542.7|79
1735300500000|2024-12-27 11:55:00|11548.7|11546.7|11549.2|11547.2|11550.7|11548.7|11544.2|11542.2|52
1735300800000|2024-12-27 12:00:00|11548.7|11546.7|11555.7|11553.7|11556.2|11554.2|11548.7|11546.7|55
1735301100000|2024-12-27 12:05:00|11555.2|11553.2|11559.2|11557.2|11559.2|11557.2|11551.2|11549.2|37
1735301400000|2024-12-27 12:10:00|11558.7|11556.7|11558.7|11556.7|11559.2|11557.2|11556.7|11554.7|44
1735301700000|2024-12-27 12:15:00|11559.2|11557.2|11559.7|11557.7|11560.2|11558.2|11555.7|11553.7|63
1735302000000|2024-12-27 12:20:00|11560.7|11558.7|11561.7|11559.7|11562.2|11560.2|11558.7|11556.7|46
1735302300000|2024-12-27 12:25:00|11560.7|11558.7|11564.7|11562.7|11566.7|11564.7|11559.7|11557.7|72
1735302600000|2024-12-27 12:30:00|11565.2|11563.2|11561.7|11559.7|11565.2|11563.2|11561.7|11559.7|77
1735302900000|2024-12-27 12:35:00|11562.2|11560.2|11567.7|11565.7|11567.7|11565.7|11561.7|11559.7|57
1735303200000|2024-12-27 12:40:00|11568.2|11566.2|11567.7|11565.7|11570.7|11568.7|11567.7|11565.7|137
1735303500000|2024-12-27 12:45:00|11568.2|11566.2|11570.2|11568.2|11571.2|11569.2|11567.7|11565.7|163
1735303800000|2024-12-27 12:50:00|11570.7|11568.7|11571.2|11569.2|11572.7|11570.7|11568.2|11566.2|114
1735304100000|2024-12-27 12:55:00|11571.7|11569.7|11570.2|11568.2|11571.7|11569.7|11567.7|11565.7|104
1735304400000|2024-12-27 13:00:00|11570.7|11568.7|11570.7|11568.7|11572.7|11570.7|11565.7|11563.7|249
1735304700000|2024-12-27 13:05:00|11570.2|11568.2|11569.7|11567.7|11571.7|11569.7|11567.7|11565.7|213
1735305000000|2024-12-27 13:10:00|11570.7|11568.7|11568.7|11566.7|11571.7|11569.7|11568.7|11566.7|174
1735305300000|2024-12-27 13:15:00|11569.2|11567.2|11561.7|11559.7|11569.7|11567.7|11560.7|11558.7|117
1735305600000|2024-12-27 13:20:00|11562.2|11560.2|11559.7|11557.7|11565.2|11563.2|11559.2|11557.2|96
1735305900000|2024-12-27 13:25:00|11560.2|11558.2|11551.7|11549.7|11560.7|11558.7|11550.2|11548.2|76
1735306200000|2024-12-27 13:30:00|11552.2|11550.2|11548.7|11546.7|11552.2|11550.2|11546.2|11544.2|72
1735306500000|2024-12-27 13:35:00|11549.2|11547.2|11537.7|11535.7|11549.7|11547.7|11536.7|11534.7|163
1735306800000|2024-12-27 13:40:00|11538.7|11536.7|11541.2|11539.2|11545.2|11543.2|11537.7|11535.7|85
1735307100000|2024-12-27 13:45:00|11540.7|11538.7|11534.7|11532.7|11541.7|11539.7|11533.2|11531.2|77
1735307400000|2024-12-27 13:50:00|11535.2|11533.2|11536.7|11534.7|11540.7|11538.7|11535.2|11533.2|87
1735307700000|2024-12-27 13:55:00|11536.2|11534.2|11528.2|11526.2|11536.2|11534.2|11527.7|11525.7|104
1735308000000|2024-12-27 14:00:00|11528.7|11526.7|11533.7|11531.7|11539.2|11537.2|11528.2|11526.2|95
1735308300000|2024-12-27 14:05:00|11533.2|11531.2|11539.7|11537.7|11540.2|11538.2|11532.7|11530.7|40
1735308600000|2024-12-27 14:10:00|11539.2|11537.2|11540.7|11538.7|11544.2|11542.2|11537.7|11535.7|68
1735308900000|2024-12-27 14:15:00|11540.2|11538.2|11538.7|11536.7|11543.2|11541.2|11537.7|11535.7|55
1735309200000|2024-12-27 14:20:00|11539.2|11537.2|11539.7|11537.7|11542.7|11540.7|11538.7|11536.7|42
1735309500000|2024-12-27 14:25:00|11541.2|11539.2|11542.7|11540.7|11545.7|11543.7|11539.2|11537.2|38
1735309800000|2024-12-27 14:30:00|11543.2|11541.2|11556.7|11554.7|11559.7|11557.7|11539.2|11537.2|145
1735310100000|2024-12-27 14:35:00|11555.7|11553.7|11563.2|11561.2|11566.7|11564.7|11552.7|11550.7|145
1735310400000|2024-12-27 14:40:00|11562.7|11560.7|11569.2|11567.2|11569.2|11567.2|11559.7|11557.7|144
1735310700000|2024-12-27 14:45:00|11568.7|11566.7|11580.7|11578.7|11581.7|11579.7|11568.7|11566.7|146
1735311000000|2024-12-27 14:50:00|11580.2|11578.2|11584.7|11582.7|11586.7|11584.7|11578.7|11576.7|175
1735311300000|2024-12-27 14:55:00|11584.2|11582.2|11584.2|11582.2|11590.7|11588.7|11582.2|11580.2|154
1735311600000|2024-12-27 15:00:00|11584.7|11582.7|11562.2|11560.2|11587.2|11585.2|11562.2|11560.2|152
1735311900000|2024-12-27 15:05:00|11562.7|11560.7|11576.2|11574.2|11578.2|11576.2|11560.7|11558.7|147
1735312200000|2024-12-27 15:10:00|11576.7|11574.7|11566.2|11564.2|11576.7|11574.7|11560.2|11558.2|93
1735312500000|2024-12-27 15:15:00|11565.7|11563.7|11550.2|11548.2|11566.7|11564.7|11548.2|11546.2|150
1735312800000|2024-12-27 15:20:00|11549.7|11547.7|11564.2|11562.2|11569.2|11567.2|11546.2|11544.2|110
1735313100000|2024-12-27 15:25:00|11563.7|11561.7|11556.2|11554.2|11563.7|11561.7|11555.2|11553.2|160
1735313400000|2024-12-27 15:30:00|11555.7|11553.7|11553.2|11551.2|11558.7|11556.7|11549.7|11547.7|91
1735313700000|2024-12-27 15:35:00|11552.7|11550.7|11567.2|11565.2|11567.2|11565.2|11552.2|11550.2|118
1735314000000|2024-12-27 15:40:00|11566.7|11564.7|11575.2|11573.2|11576.2|11574.2|11562.2|11560.2|194
1735314300000|2024-12-27 15:45:00|11574.2|11572.2|11582.2|11580.2|11584.2|11582.2|11572.7|11570.7|177
1735314600000|2024-12-27 15:50:00|11582.7|11580.7|11591.7|11589.7|11592.2|11590.2|11578.2|11576.2|136
1735314900000|2024-12-27 15:55:00|11591.2|11589.2|11591.2|11589.2|11593.7|11591.7|11588.2|11586.2|170
1735315200000|2024-12-27 16:00:00|11590.7|11588.7|11587.7|11585.7|11592.7|11590.7|11585.2|11583.2|178
1735315500000|2024-12-27 16:05:00|11588.7|11586.7|11592.2|11590.2|11594.7|11592.7|11587.7|11585.7|234
1735315800000|2024-12-27 16:10:00|11591.2|11589.2|11586.7|11584.7|11594.7|11592.7|11586.2|11584.2|140
1735316100000|2024-12-27 16:15:00|11587.7|11585.7|11579.2|11577.2|11588.7|11586.7|11578.7|11576.7|426
1735316400000|2024-12-27 16:20:00|11578.2|11576.2|11586.7|11584.7|11588.7|11586.7|11578.2|11576.2|358
1735316700000|2024-12-27 16:25:00|11586.2|11584.2|11588.2|11586.2|11594.7|11592.7|11583.7|11581.7|1113
1735317000000|2024-12-27 16:30:00|11587.7|11585.7|11591.2|11589.2|11594.7|11592.7|11584.7|11582.7|769
1735317300000|2024-12-27 16:35:00|11590.7|11588.7|11590.2|11588.2|11593.2|11591.2|11585.7|11583.7|215
1735317600000|2024-12-27 16:40:00|11589.7|11587.7|11568.7|11566.7|11591.2|11589.2|11568.7|11566.7|255
1735317900000|2024-12-27 16:45:00|11569.7|11567.7|11564.2|11562.2|11574.2|11572.2|11561.7|11559.7|167
1735318200000|2024-12-27 16:50:00|11564.7|11562.7|11552.2|11550.2|11565.2|11563.2|11550.7|11548.7|23
1735318500000|2024-12-27 16:55:00|11551.7|11549.7|11556.2|11554.2|11560.2|11558.2|11551.2|11549.2|41
1735318800000|2024-12-27 17:00:00|11555.2|11553.2|11559.2|11557.2|11562.2|11560.2|11555.2|11553.2|10
1735319100000|2024-12-27 17:05:00|11558.7|11556.7|11560.2|11558.2|11560.7|11558.7|11555.2|11553.2|18
1735319400000|2024-12-27 17:10:00|11560.7|11558.7|11564.2|11562.2|11566.7|11564.7|11560.2|11558.2|39
1735319700000|2024-12-27 17:15:00|11564.7|11562.7|11558.7|11556.7|11566.7|11564.7|11557.7|11555.7|16
1735320000000|2024-12-27 17:20:00|11559.2|11557.2|11556.2|11554.2|11561.2|11559.2|11552.7|11550.7|33
1735320300000|2024-12-27 17:25:00|11556.7|11554.7|11561.2|11559.2|11563.2|11561.2|11555.7|11553.7|24
1735320600000|2024-12-27 17:30:00|11560.7|11558.7|11565.2|11563.2|11569.7|11567.7|11560.2|11558.2|30
1735320900000|2024-12-27 17:35:00|11564.7|11562.7|11557.2|11555.2|11566.2|11564.2|11555.2|11553.2|8
1735321200000|2024-12-27 17:40:00|11557.7|11555.7|11562.2|11560.2|11563.7|11561.7|11557.7|11555.7|7
1735321500000|2024-12-27 17:45:00|11561.7|11559.7|11562.2|11560.2|11564.2|11562.2|11558.7|11556.7|5
1735321800000|2024-12-27 17:50:00|11562.7|11560.7|11565.2|11563.2|11567.7|11565.7|11560.2|11558.2|79
1735322100000|2024-12-27 17:55:00|11564.7|11562.7|11562.2|11560.2|11567.7|11565.7|11562.2|11560.2|22
1735322400000|2024-12-27 18:00:00|11561.2|11559.2|11568.7|11566.7|11569.7|11567.7|11561.2|11559.2|33
1735322700000|2024-12-27 18:05:00|11568.2|11566.2|11566.2|11564.2|11568.7|11566.7|11562.7|11560.7|14
1735323000000|2024-12-27 18:10:00|11566.7|11564.7|11572.2|11570.2|11573.2|11571.2|11565.2|11563.2|41
1735323300000|2024-12-27 18:15:00|11572.7|11570.7|11574.2|11572.2|11576.7|11574.7|11572.2|11570.2|16
1735323600000|2024-12-27 18:20:00|11573.7|11571.7|11575.7|11573.7|11576.2|11574.2|11573.7|11571.7|1
1735323900000|2024-12-27 18:25:00|11575.2|11573.2|11574.2|11572.2|11579.7|11577.7|11570.2|11568.2|17
1735324200000|2024-12-27 18:30:00|11573.7|11571.7|11579.7|11577.7|11580.7|11578.7|11572.7|11570.7|2
1735324500000|2024-12-27 18:35:00|11579.2|11577.2|11582.7|11580.7|11585.7|11583.7|11578.2|11576.2|22
1735324800000|2024-12-27 18:40:00|11583.7|11581.7|11585.2|11583.2|11585.2|11583.2|11581.7|11579.7|9
1735325100000|2024-12-27 18:45:00|11585.7|11583.7|11588.7|11586.7|11588.7|11586.7|11583.7|11581.7|12
1735325400000|2024-12-27 18:50:00|11589.7|11587.7|11592.2|11590.2|11594.2|11592.2|11589.7|11587.7|16
1735325700000|2024-12-27 18:55:00|11592.7|11590.7|11592.7|11590.7|11594.2|11592.2|11591.2|11589.2|23
1735326000000|2024-12-27 19:00:00|11592.2|11590.2|11591.2|11589.2|11594.2|11592.2|11590.2|11588.2|8
1735326300000|2024-12-27 19:05:00|11590.7|11588.7|11594.2|11592.2|11595.7|11593.7|11590.2|11588.2|9
1735326600000|2024-12-27 19:10:00|11593.7|11591.7|11597.2|11595.2|11598.2|11596.2|11593.7|11591.7|13
1735326900000|2024-12-27 19:15:00|11597.7|11595.7|11599.7|11597.7|11599.7|11597.7|11596.2|11594.2|27
1735327200000|2024-12-27 19:20:00|11599.2|11597.2|11593.7|11591.7|11600.7|11598.7|11591.2|11589.2|15
1735327500000|2024-12-27 19:25:00|11594.2|11592.2|11590.7|11588.7|11594.2|11592.2|11590.2|11588.2|3
1735327800000|2024-12-27 19:30:00|11591.2|11589.2|11593.2|11591.2|11593.2|11591.2|11587.7|11585.7|14
1735328100000|2024-12-27 19:35:00|11592.7|11590.7|11593.7|11591.7|11595.2|11593.2|11592.2|11590.2|5
1735328400000|2024-12-27 19:40:00|11594.2|11592.2|11599.7|11597.7|11600.7|11598.7|11594.2|11592.2|47
1735328700000|2024-12-27 19:45:00|11600.2|11598.2|11604.2|11602.2|11604.2|11602.2|11600.2|11598.2|17
1735329000000|2024-12-27 19:50:00|11604.7|11602.7|11602.7|11600.7|11604.7|11602.7|11601.2|11599.2|6
1735329300000|2024-12-27 19:55:00|11602.2|11600.2|11603.2|11601.2|11606.2|11604.2|11600.7|11598.7|12
1735329600000|2024-12-27 20:00:00|11603.7|11601.7|11598.2|11596.2|11604.2|11602.2|11596.7|11594.7|15
1735329900000|2024-12-27 20:05:00|11597.7|11595.7|11597.2|11595.2|11601.2|11599.2|11592.2|11590.2|26
1735330200000|2024-12-27 20:10:00|11597.7|11595.7|11588.2|11586.2|11599.2|11597.2|11586.7|11584.7|19
1735330500000|2024-12-27 20:15:00|11588.7|11586.7|11587.7|11585.7|11590.7|11588.7|11586.7|11584.7|13
1735330800000|2024-12-27 20:20:00|11588.2|11586.2|11584.2|11582.2|11588.2|11586.2|11582.7|11580.7|2
1735331100000|2024-12-27 20:25:00|11583.7|11581.7|11586.2|11584.2|11587.7|11585.7|11583.7|11581.7|19
1735331400000|2024-12-27 20:30:00|11585.7|11583.7|11583.7|11581.7|11586.2|11584.2|11582.7|11580.7|20
1735331700000|2024-12-27 20:35:00|11583.2|11581.2|11580.2|11578.2|11583.7|11581.7|11578.7|11576.7|9
1735332000000|2024-12-27 20:40:00|11580.7|11578.7|11572.2|11570.2|11580.7|11578.7|11571.7|11569.7|10
1735332300000|2024-12-27 20:45:00|11573.2|11571.2|11580.7|11578.7|11580.7|11578.7|11572.2|11570.2|34
1735332600000|2024-12-27 20:50:00|11582.7|11580.7|11588.2|11586.2|11594.7|11592.7|11582.7|11580.7|16
1735332900000|2024-12-27 20:55:00|11588.7|11586.7|11594.6|11588.6|11594.6|11590.2|11586.2|11584.2|49
1735333200000|2024-12-27 21:00:00|11593.9|11587.9|11596.5|11590.5|11596.6|11590.6|11592.9|11586.9|7
1735333500000|2024-12-27 21:05:00|11596.2|11590.2|11594.6|11588.6|11597.2|11591.2|11594.2|11588.2|0
1735333800000|2024-12-27 21:10:00|11594.8|11588.8|11595.8|11589.8|11596.1|11590.1|11593.9|11587.9|0
1735334100000|2024-12-27 21:15:00|11596.1|11590.1|11594.6|11588.6|11596.2|11590.2|11594.5|11588.5|0
1735334400000|2024-12-27 21:20:00|11594.5|11588.5|11594.3|11588.3|11595.1|11589.1|11593.2|11587.2|0
1735334700000|2024-12-27 21:25:00|11594.4|11588.4|11595.4|11589.4|11595.9|11589.9|11594.2|11588.2|0
1735335000000|2024-12-27 21:30:00|11595.5|11589.5|11595.4|11589.4|11595.9|11589.9|11594.9|11588.9|0
1735335300000|2024-12-27 21:35:00|11595.2|11589.2|11594.9|11588.9|11595.6|11589.6|11594.8|11588.8|0
1735335600000|2024-12-27 21:40:00|11594.8|11588.8|11594.6|11588.6|11594.9|11588.9|11594.4|11588.4|0
1735335900000|2024-12-27 21:45:00|11594.7|11588.7|11594.5|11588.5|11595.4|11589.4|11594.5|11588.5|0
1735336200000|2024-12-27 21:50:00|11594.6|11588.6|11594.9|11588.9|11595.2|11589.2|11594.2|11588.2|0
1735336500000|2024-12-27 21:55:00|11594.6|11588.6|11594.9|11588.9|11595.5|11589.5|11594.5|11588.5|0
1735336800000|2024-12-27 22:00:00|11595.4|11589.4|11595.4|11589.4|11595.4|11589.4|11595.4|11589.4|0
1735513200000|2024-12-29 23:00:00|11598.1|11592.1|11597.5|11591.5|11598.9|11592.9|11595.4|11589.4|0
1735513500000|2024-12-29 23:05:00|11597.7|11591.7|11595.4|11589.4|11597.7|11591.7|11594.1|11588.1|0
1735513800000|2024-12-29 23:10:00|11595.7|11589.7|11591|11585|11595.7|11589.7|11590.2|11584.2|0
1735514100000|2024-12-29 23:15:00|11591.1|11585.1|11593.5|11587.5|11593.5|11587.5|11591.1|11585.1|0
1735514400000|2024-12-29 23:20:00|11593.4|11587.4|11591.5|11585.5|11594.5|11588.5|11591.5|11585.5|0
1735514700000|2024-12-29 23:25:00|11591.7|11585.7|11591.2|11585.2|11592.7|11586.7|11589.7|11583.7|0
1735515000000|2024-12-29 23:30:00|11591.1|11585.1|11587.8|11581.8|11591.1|11585.1|11586.5|11580.5|0
1735515300000|2024-12-29 23:35:00|11587.7|11581.7|11584.5|11578.5|11588|11582|11584|11578|0
1735515600000|2024-12-29 23:40:00|11584.6|11578.6|11586.3|11580.3|11586.5|11580.5|11584.5|11578.5|0
1735515900000|2024-12-29 23:45:00|11586.2|11580.2|11588|11582|11589.4|11583.4|11586.1|11580.1|0
1735516200000|2024-12-29 23:50:00|11587.8|11581.8|11589.4|11583.4|11590.2|11584.2|11586.8|11580.8|0
1735516500000|2024-12-29 23:55:00|11589.5|11583.5|11590.8|11584.8|11591|11585|11589.1|11583.1|0
1735516800000|2024-12-30 00:00:00|11591|11585|11587.3|11581.3|11591|11585|11584.8|11578.8|0
1735517100000|2024-12-30 00:05:00|11587.4|11581.4|11588.7|11582.7|11589.4|11583.4|11585.8|11579.8|0
1735517400000|2024-12-30 00:10:00|11589|11583|11588.7|11582.7|11589.7|11583.7|11587.3|11581.3|0
1735517700000|2024-12-30 00:15:00|11588.5|11582.5|11593.9|11587.9|11596.7|11590.7|11587|11581|0
1735518000000|2024-12-30 00:20:00|11594.6|11588.6|11595.3|11589.3|11597.4|11591.4|11593.9|11587.9|0
1735518300000|2024-12-30 00:25:00|11594.6|11588.6|11598.1|11592.1|11598.1|11592.1|11594.6|11588.6|0
1735518600000|2024-12-30 00:30:00|11598.8|11592.8|11596.7|11590.7|11598.8|11592.8|11596.7|11590.7|0
1735518900000|2024-12-30 00:35:00|11596|11590|11597.3|11591.3|11598.8|11592.8|11595.3|11589.3|0
1735519200000|2024-12-30 00:40:00|11596.6|11590.6|11598.7|11592.7|11600.2|11594.2|11596.6|11590.6|0
1735519500000|2024-12-30 00:45:00|11598.8|11592.8|11601.6|11595.6|11602.3|11596.3|11598.7|11592.7|0
1735519800000|2024-12-30 00:50:00|11603|11597|11603.6|11597.6|11603.6|11597.6|11601.5|11595.5|0
1735520100000|2024-12-30 00:55:00|11602.9|11596.9|11602.9|11596.9|11602.9|11596.9|11601.5|11595.5|0
1735520400000|2024-12-30 01:00:00|11602.8|11596.8|11602.1|11596.1|11602.8|11596.8|11599.4|11593.4|0
1735520700000|2024-12-30 01:05:00|11601.4|11595.4|11601.4|11595.4|11602.8|11596.8|11601.3|11595.3|0
1735521000000|2024-12-30 01:10:00|11601.3|11595.3|11602.7|11596.7|11605.5|11599.5|11601.3|11595.3|0
1735521300000|2024-12-30 01:15:00|11604.1|11598.1|11605.5|11599.5|11605.5|11599.5|11604.1|11598.1|0
1735521600000|2024-12-30 01:20:00|11604.1|11598.1|11605.5|11599.5|11606.2|11600.2|11603.4|11597.4|0
1735521900000|2024-12-30 01:25:00|11606.2|11600.2|11608.3|11602.3|11609|11603|11606.2|11600.2|0
1735522200000|2024-12-30 01:30:00|11609|11603|11607.6|11601.6|11609|11603|11606.9|11600.9|0
1735522500000|2024-12-30 01:35:00|11608.3|11602.3|11606.9|11600.9|11608.3|11602.3|11606.9|11600.9|0
1735522800000|2024-12-30 01:40:00|11607.6|11601.6|11609.7|11603.7|11609.7|11603.7|11606.9|11600.9|0
1735523100000|2024-12-30 01:45:00|11610.4|11604.4|11609|11603|11610.4|11604.4|11606.9|11600.9|0
1735523400000|2024-12-30 01:50:00|11609.7|11603.7|11611.1|11605.1|11611.1|11605.1|11608.3|11602.3|0
1735523700000|2024-12-30 01:55:00|11609.7|11603.7|11609.7|11603.7|11610.4|11604.4|11608.4|11602.4|0
1735524000000|2024-12-30 02:00:00|11609|11603|11604.2|11598.2|11609|11603|11604.2|11598.2|0
1735524300000|2024-12-30 02:05:00|11604.8|11598.8|11606.3|11600.3|11607.6|11601.6|11604.8|11598.8|0
1735524600000|2024-12-30 02:10:00|11607|11601|11604.1|11598.1|11607|11601|11604.1|11598.1|0
1735524900000|2024-12-30 02:15:00|11604.2|11598.2|11602.1|11596.1|11604.9|11598.9|11602.1|11596.1|0
1735525200000|2024-12-30 02:20:00|11602|11596|11602.1|11596.1|11602.8|11596.8|11601.4|11595.4|0
1735525500000|2024-12-30 02:25:00|11602.7|11596.7|11601.3|11595.3|11603.5|11597.5|11600.6|11594.6|0
1735525800000|2024-12-30 02:30:00|11601.4|11595.4|11601.4|11595.4|11602.8|11596.8|11600|11594|0
1735526100000|2024-12-30 02:35:00|11602.1|11596.1|11600.7|11594.7|11602.1|11596.1|11600|11594|0
1735526400000|2024-12-30 02:40:00|11600|11594|11600|11594|11601.4|11595.4|11599.3|11593.3|0
1735526700000|2024-12-30 02:45:00|11600.7|11594.7|11600|11594|11600.7|11594.7|11600|11594|0
1735527000000|2024-12-30 02:50:00|11599.9|11593.9|11599.9|11593.9|11600|11594|11597.2|11591.2|0
1735527300000|2024-12-30 02:55:00|11600|11594|11601.3|11595.3|11602.7|11596.7|11600|11594|0
1735527600000|2024-12-30 03:00:00|11600.6|11594.6|11598.5|11592.5|11602|11596|11597.2|11591.2|0
1735527900000|2024-12-30 03:05:00|11597.2|11591.2|11595.8|11589.8|11597.2|11591.2|11594.4|11588.4|0
1735528200000|2024-12-30 03:10:00|11595.1|11589.1|11595|11589|11595.8|11589.8|11594.4|11588.4|0
1735528500000|2024-12-30 03:15:00|11595.7|11589.7|11597.8|11591.8|11597.9|11591.9|11595.7|11589.7|0
1735528800000|2024-12-30 03:20:00|11598.5|11592.5|11595.8|11589.8|11598.5|11592.5|11595.8|11589.8|0
1735529100000|2024-12-30 03:25:00|11595.1|11589.1|11594.4|11588.4|11595.1|11589.1|11594.4|11588.4|0
1735529400000|2024-12-30 03:30:00|11595.1|11589.1|11595.1|11589.1|11595.8|11589.8|11594.4|11588.4|0
1735529700000|2024-12-30 03:35:00|11594.4|11588.4|11595.8|11589.8|11597.2|11591.2|11594.4|11588.4|0
1735530000000|2024-12-30 03:40:00|11596.5|11590.5|11597.2|11591.2|11597.2|11591.2|11595.8|11589.8|0
1735530300000|2024-12-30 03:45:00|11596.5|11590.5|11595.8|11589.8|11597.2|11591.2|11595.8|11589.8|0
1735530600000|2024-12-30 03:50:00|11595.1|11589.1|11593|11587|11595.8|11589.8|11592.9|11586.9|0
1735530900000|2024-12-30 03:55:00|11592.9|11586.9|11594.3|11588.3|11594.4|11588.4|11592.9|11586.9|0
1735531200000|2024-12-30 04:00:00|11594.4|11588.4|11595.1|11589.1|11595.8|11589.8|11593|11587|0
1735531500000|2024-12-30 04:05:00|11595.8|11589.8|11595.8|11589.8|11595.8|11589.8|11595.8|11589.8|0
1735531800000|2024-12-30 04:10:00|11596.5|11590.5|11594.4|11588.4|11597.2|11591.2|11593|11587|0
1735532100000|2024-12-30 04:15:00|11593.7|11587.7|11593|11587|11594.3|11588.3|11592.9|11586.9|0
1735532400000|2024-12-30 04:20:00|11593.6|11587.6|11590.2|11584.2|11593.7|11587.7|11590.2|11584.2|0
1735532700000|2024-12-30 04:25:00|11591.6|11585.6|11590.9|11584.9|11591.6|11585.6|11590.9|11584.9|0
1735533000000|2024-12-30 04:30:00|11591.6|11585.6|11593.7|11587.7|11593.7|11587.7|11590.9|11584.9|0
1735533300000|2024-12-30 04:35:00|11593|11587|11593|11587|11593|11587|11591.6|11585.6|0
1735533600000|2024-12-30 04:40:00|11593.7|11587.7|11592.4|11586.4|11594.4|11588.4|11591.7|11585.7|0
1735533900000|2024-12-30 04:45:00|11593|11587|11593.1|11587.1|11594.4|11588.4|11592.4|11586.4|0
1735534200000|2024-12-30 04:50:00|11593.8|11587.8|11591.6|11585.6|11593.8|11587.8|11591.6|11585.6|0
1735534500000|2024-12-30 04:55:00|11591.7|11585.7|11591.6|11585.6|11593|11587|11591.6|11585.6|0
1735534800000|2024-12-30 05:00:00|11593|11587|11593|11587|11593|11587|11590.3|11584.3|0
1735535100000|2024-12-30 05:05:00|11592.3|11586.3|11593|11587|11593|11587|11592.3|11586.3|0
1735535400000|2024-12-30 05:10:00|11592.3|11586.3|11589.5|11583.5|11592.3|11586.3|11589.5|11583.5|0
1735535700000|2024-12-30 05:15:00|11590.2|11584.2|11590.9|11584.9|11590.9|11584.9|11589.5|11583.5|0
1735536000000|2024-12-30 05:20:00|11590.3|11584.3|11587.5|11581.5|11590.3|11584.3|11587.5|11581.5|0
1735536300000|2024-12-30 05:25:00|11586.1|11580.1|11587.5|11581.5|11587.5|11581.5|11586.1|11580.1|0
1735536600000|2024-12-30 05:30:00|11586.8|11580.8|11583.2|11577.2|11586.8|11580.8|11581.8|11575.8|0
1735536900000|2024-12-30 05:35:00|11582.5|11576.5|11586.6|11580.6|11587.4|11581.4|11582.5|11576.5|0
1735537200000|2024-12-30 05:40:00|11586.7|11580.7|11586|11580|11589.4|11583.4|11585.3|11579.3|0
1735537500000|2024-12-30 05:45:00|11586.7|11580.7|11586|11580|11586.7|11580.7|11584.6|11578.6|0
1735537800000|2024-12-30 05:50:00|11587.4|11581.4|11587.4|11581.4|11587.4|11581.4|11586.7|11580.7|0
1735538100000|2024-12-30 05:55:00|11586|11580|11586|11580|11587.4|11581.4|11586|11580|0
1735538400000|2024-12-30 06:00:00|11586.7|11580.7|11588.8|11582.8|11588.9|11582.9|11586|11580|0
1735538700000|2024-12-30 06:05:00|11588.9|11582.9|11588.2|11582.2|11588.9|11582.9|11586.1|11580.1|0
1735539000000|2024-12-30 06:10:00|11588.9|11582.9|11591|11585|11593|11587|11587.5|11581.5|0
1735539300000|2024-12-30 06:15:00|11590.3|11584.3|11591|11585|11592.4|11586.4|11590.3|11584.3|0
1735539600000|2024-12-30 06:20:00|11591.7|11585.7|11590.4|11584.4|11591.7|11585.7|11589.6|11583.6|0
1735539900000|2024-12-30 06:25:00|11589.7|11583.7|11590.3|11584.3|11590.4|11584.4|11589|11583|0
1735540200000|2024-12-30 06:30:00|11589.6|11583.6|11589|11583|11590.4|11584.4|11588.9|11582.9|0
1735540500000|2024-12-30 06:35:00|11588.9|11582.9|11589|11583|11589|11583|11587.6|11581.6|0
1735540800000|2024-12-30 06:40:00|11588.3|11582.3|11585.4|11579.4|11588.9|11582.9|11585.4|11579.4|0
1735541100000|2024-12-30 06:45:00|11585.5|11579.5|11581.2|11575.2|11585.5|11579.5|11580.6|11574.6|0
1735541400000|2024-12-30 06:50:00|11581.9|11575.9|11580.5|11574.5|11582.7|11576.7|11577.8|11571.8|0
1735541700000|2024-12-30 06:55:00|11579.2|11573.2|11577.8|11571.8|11580.6|11574.6|11577.8|11571.8|0
1735542000000|2024-12-30 07:00:00|11576.4|11570.4|11565|11563|11577.1|11571.1|11552.7|11550.7|63
1735542300000|2024-12-30 07:05:00|11564.5|11562.5|11572.5|11570.5|11578.5|11576.5|11564.5|11562.5|29
1735542600000|2024-12-30 07:10:00|11570|11568|11569.5|11567.5|11573|11571|11567.5|11565.5|18
1735542900000|2024-12-30 07:15:00|11569|11567|11563.5|11561.5|11571.5|11569.5|11563|11561|8
1735543200000|2024-12-30 07:20:00|11564|11562|11561.5|11559.5|11564|11562|11560.5|11558.5|0
1735543500000|2024-12-30 07:25:00|11562|11560|11558|11556|11562|11560|11556|11554|6
1735543800000|2024-12-30 07:30:00|11557.5|11555.5|11563|11561|11564.5|11562.5|11557.5|11555.5|10
1735544100000|2024-12-30 07:35:00|11563.5|11561.5|11566.5|11564.5|11566.5|11564.5|11562|11560|1
1735544400000|2024-12-30 07:40:00|11567|11565|11566|11564|11569|11567|11565|11563|1
1735544700000|2024-12-30 07:45:00|11566.5|11564.5|11569|11567|11569|11567|11566|11564|1
1735545000000|2024-12-30 07:50:00|11568.5|11566.5|11572|11570|11572.5|11570.5|11566.5|11564.5|11
1735545300000|2024-12-30 07:55:00|11571|11569|11576|11574|11580|11578|11571|11569|53
1735545600000|2024-12-30 08:00:00|11576.5|11574.5|11570|11568|11577|11575|11559|11557|264
1735545900000|2024-12-30 08:05:00|11569.5|11567.5|11576|11574|11580|11578|11569.5|11567.5|338
1735546200000|2024-12-30 08:10:00|11575.5|11573.5|11563|11561|11576|11574|11560|11558|86
1735546500000|2024-12-30 08:15:00|11562|11560|11572|11570|11572|11570|11562|11560|69
1735546800000|2024-12-30 08:20:00|11571.5|11569.5|11567|11565|11572|11570|11564|11562|88
1735547100000|2024-12-30 08:25:00|11566.5|11564.5|11564|11562|11568|11566|11564|11562|56
1735547400000|2024-12-30 08:30:00|11564.5|11562.5|11565|11563|11568|11566|11563.5|11561.5|90
1735547700000|2024-12-30 08:35:00|11565.5|11563.5|11563.5|11561.5|11567|11565|11562|11560|81
1735548000000|2024-12-30 08:40:00|11563|11561|11562|11560|11565|11563|11559.5|11557.5|85
1735548300000|2024-12-30 08:45:00|11563|11561|11563|11561|11566|11564|11561|11559|112
1735548600000|2024-12-30 08:50:00|11562.5|11560.5|11555|11553|11565|11563|11554.5|11552.5|67
1735548900000|2024-12-30 08:55:00|11556|11554|11562.5|11560.5|11564|11562|11556|11554|92
1735549200000|2024-12-30 09:00:00|11562|11560|11566|11564|11567|11565|11562|11560|60
1735549500000|2024-12-30 09:05:00|11567|11565|11572|11570|11573|11571|11565.5|11563.5|54
1735549800000|2024-12-30 09:10:00|11571.5|11569.5|11573.5|11571.5|11577.5|11575.5|11571.5|11569.5|96
1735550100000|2024-12-30 09:15:00|11573|11571|11563|11561|11573|11571|11563|11561|123
1735550400000|2024-12-30 09:20:00|11562.5|11560.5|11579.5|11577.5|11579.5|11577.5|11562.5|11560.5|70
1735550700000|2024-12-30 09:25:00|11579|11577|11580.5|11578.5|11582|11580|11574.5|11572.5|54
1735551000000|2024-12-30 09:30:00|11578.5|11576.5|11584|11582|11590.5|11588.5|11578.5|11576.5|109
1735551300000|2024-12-30 09:35:00|11584.5|11582.5|11580.5|11578.5|11585.5|11583.5|11579.5|11577.5|47
1735551600000|2024-12-30 09:40:00|11580|11578|11573|11571|11580.5|11578.5|11572|11570|66
1735551900000|2024-12-30 09:45:00|11572.5|11570.5|11572|11570|11577.5|11575.5|11572|11570|105
1735552200000|2024-12-30 09:50:00|11571.5|11569.5|11571|11569|11578|11576|11570|11568|87
1735552500000|2024-12-30 09:55:00|11571.5|11569.5|11573.5|11571.5|11575|11573|11570|11568|46
1735552800000|2024-12-30 10:00:00|11571.5|11569.5|11571.5|11569.5|11571.5|11569.5|11567.5|11565.5|70
1735553100000|2024-12-30 10:05:00|11571|11569|11577.5|11575.5|11578|11576|11569.5|11567.5|72
1735553400000|2024-12-30 10:10:00|11577|11575|11585|11583|11585.5|11583.5|11575|11573|67
1735553700000|2024-12-30 10:15:00|11585.5|11583.5|11583.5|11581.5|11591.5|11589.5|11583.5|11581.5|151
1735554000000|2024-12-30 10:20:00|11583|11581|11593|11591|11593.5|11591.5|11580|11578|1655
1735554300000|2024-12-30 10:25:00|11592.5|11590.5|11593.5|11591.5|11596.5|11594.5|11591.5|11589.5|57
1735554600000|2024-12-30 10:30:00|11594.5|11592.5|11596.5|11594.5|11596.5|11594.5|11591|11589|58
1735554900000|2024-12-30 10:35:00|11597|11595|11597.5|11595.5|11598.5|11596.5|11595|11593|58
1735555200000|2024-12-30 10:40:00|11597|11595|11594.5|11592.5|11600|11598|11594.5|11592.5|45
1735555500000|2024-12-30 10:45:00|11594|11592|11594.5|11592.5|11598|11596|11593|11591|52
1735555800000|2024-12-30 10:50:00|11595|11593|11589|11587|11598|11596|11588.5|11586.5|37
1735556100000|2024-12-30 10:55:00|11589.5|11587.5|11590.5|11588.5|11592.5|11590.5|11588.5|11586.5|39
1735556400000|2024-12-30 11:00:00|11592.5|11590.5|11596.5|11594.5|11597.5|11595.5|11592|11590|57
1735556700000|2024-12-30 11:05:00|11595.5|11593.5|11602|11600|11602.5|11600.5|11595.5|11593.5|49
1735557000000|2024-12-30 11:10:00|11602.5|11600.5|11605|11603|11605.5|11603.5|11600.5|11598.5|78
1735557300000|2024-12-30 11:15:00|11605.5|11603.5|11604|11602|11605.5|11603.5|11602.5|11600.5|62
1735557600000|2024-12-30 11:20:00|11603.5|11601.5|11602.5|11600.5|11603.5|11601.5|11601.5|11599.5|49
1735557900000|2024-12-30 11:25:00|11603|11601|11606.5|11604.5|11607.5|11605.5|11602.5|11600.5|66
1735558200000|2024-12-30 11:30:00|11607.5|11605.5|11602.5|11600.5|11608.5|11606.5|11601.5|11599.5|79
1735558500000|2024-12-30 11:35:00|11602|11600|11601.5|11599.5|11603.5|11601.5|11600|11598|67
1735558800000|2024-12-30 11:40:00|11602|11600|11604.5|11602.5|11606.5|11604.5|11601.5|11599.5|33
1735559100000|2024-12-30 11:45:00|11604|11602|11607|11605|11607|11605|11604|11602|29
1735559400000|2024-12-30 11:50:00|11606.5|11604.5|11612|11610|11612|11610|11605.5|11603.5|73
1735559700000|2024-12-30 11:55:00|11611.5|11609.5|11616.5|11614.5|11617.5|11615.5|11610|11608|98
1735560000000|2024-12-30 12:00:00|11617|11615|11618|11616|11618|11616|11613.5|11611.5|164
1735560300000|2024-12-30 12:05:00|11617.5|11615.5|11620|11618|11621|11619|11617.5|11615.5|52
1735560600000|2024-12-30 12:10:00|11619.5|11617.5|11614.5|11612.5|11619.5|11617.5|11612|11610|67
1735560900000|2024-12-30 12:15:00|11615|11613|11619|11617|11619|11617|11614.5|11612.5|69
1735561200000|2024-12-30 12:20:00|11618.5|11616.5|11618.5|11616.5|11620.5|11618.5|11615.5|11613.5|120
1735561500000|2024-12-30 12:25:00|11619.5|11617.5|11623|11621|11623.5|11621.5|11618.5|11616.5|69
1735561800000|2024-12-30 12:30:00|11622.5|11620.5|11628.5|11626.5|11631.5|11629.5|11622|11620|179
1735562100000|2024-12-30 12:35:00|11628|11626|11617.5|11615.5|11629|11627|11615|11613|301
1735562400000|2024-12-30 12:40:00|11617|11615|11601.5|11599.5|11619|11617|11597|11595|196
1735562700000|2024-12-30 12:45:00|11601|11599|11590|11588|11608|11606|11586.5|11584.5|87
1735563000000|2024-12-30 12:50:00|11590.5|11588.5|11593|11591|11596.5|11594.5|11587|11585|52
1735563300000|2024-12-30 12:55:00|11592.5|11590.5|11598|11596|11599|11597|11590|11588|66
1735563600000|2024-12-30 13:00:00|11596|11594|11597|11595|11601|11599|11593|11591|86
1735563900000|2024-12-30 13:05:00|11596.5|11594.5|11592|11590|11596.5|11594.5|11589|11587|79
1735564200000|2024-12-30 13:10:00|11591.5|11589.5|11580|11578|11593|11591|11579|11577|144
1735564500000|2024-12-30 13:15:00|11579.5|11577.5|11587|11585|11588|11586|11579.5|11577.5|72
1735564800000|2024-12-30 13:20:00|11587.5|11585.5|11590|11588|11591|11589|11585|11583|648
1735565100000|2024-12-30 13:25:00|11589.5|11587.5|11584|11582|11590.5|11588.5|11583|11581|80
1735565400000|2024-12-30 13:30:00|11583.5|11581.5|11588|11586|11591.5|11589.5|11583|11581|825
1735565700000|2024-12-30 13:35:00|11589|11587|11579|11577|11589.5|11587.5|11577|11575|151
1735566000000|2024-12-30 13:40:00|11580|11578|11578|11576|11584|11582|11577|11575|120
1735566300000|2024-12-30 13:45:00|11578.5|11576.5|11578|11576|11582|11580|11573|11571|123
1735566600000|2024-12-30 13:50:00|11578.5|11576.5|11571|11569|11579|11577|11569.5|11567.5|139
1735566900000|2024-12-30 13:55:00|11571.5|11569.5|11571.5|11569.5|11574.5|11572.5|11569|11567|94
1735567200000|2024-12-30 14:00:00|11571|11569|11578|11576|11578.5|11576.5|11570|11568|118
1735567500000|2024-12-30 14:05:00|11577.5|11575.5|11575|11573|11581|11579|11572.5|11570.5|101
1735567800000|2024-12-30 14:10:00|11574.5|11572.5|11576.5|11574.5|11577.5|11575.5|11570|11568|68
1735568100000|2024-12-30 14:15:00|11576|11574|11573|11571|11576|11574|11569.5|11567.5|84
1735568400000|2024-12-30 14:20:00|11572.5|11570.5|11564|11562|11574.5|11572.5|11564|11562|79
1735568700000|2024-12-30 14:25:00|11563.5|11561.5|11571|11569|11573.5|11571.5|11563.5|11561.5|138
1735569000000|2024-12-30 14:30:00|11571.5|11569.5|11562.5|11560.5|11572|11570|11560|11558|169
1735569300000|2024-12-30 14:35:00|11563|11561|11556|11554|11567.5|11565.5|11556|11554|143
1735569600000|2024-12-30 14:40:00|11557|11555|11555.5|11553.5|11559.5|11557.5|11550.5|11548.5|124
1735569900000|2024-12-30 14:45:00|11555|11553|11553|11551|11555.5|11553.5|11550.5|11548.5|162
1735570200000|2024-12-30 14:50:00|11552.5|11550.5|11544.5|11542.5|11553|11551|11542.5|11540.5|183
1735570500000|2024-12-30 14:55:00|11544|11542|11546.5|11544.5|11549.5|11547.5|11543|11541|191
1735570800000|2024-12-30 15:00:00|11545|11543|11541.5|11539.5|11549|11547|11537|11535|176
1735571100000|2024-12-30 15:05:00|11541|11539|11540.5|11538.5|11548|11546|11539.5|11537.5|174
1735571400000|2024-12-30 15:10:00|11542|11540|11548|11546|11548.5|11546.5|11538|11536|186
1735571700000|2024-12-30 15:15:00|11547.5|11545.5|11537|11535|11547.5|11545.5|11533.5|11531.5|147
1735572000000|2024-12-30 15:20:00|11537.5|11535.5|11534|11532|11541.5|11539.5|11532.5|11530.5|140
1735572300000|2024-12-30 15:25:00|11533.5|11531.5|11532|11530|11539.5|11537.5|11530|11528|550
1735572600000|2024-12-30 15:30:00|11532.5|11530.5|11539|11537|11539|11537|11532|11530|177
1735572900000|2024-12-30 15:35:00|11538.5|11536.5|11546|11544|11547.5|11545.5|11533|11531|217
1735573200000|2024-12-30 15:40:00|11545.5|11543.5|11543|11541|11548|11546|11541|11539|155
1735573500000|2024-12-30 15:45:00|11542.5|11540.5|11540|11538|11549.5|11547.5|11536.5|11534.5|204
1735573800000|2024-12-30 15:50:00|11540.5|11538.5|11545|11543|11546.5|11544.5|11539.5|11537.5|292
1735574100000|2024-12-30 15:55:00|11544.5|11542.5|11554|11552|11554|11552|11544.5|11542.5|140
1735574400000|2024-12-30 16:00:00|11553.5|11551.5|11554|11552|11557.5|11555.5|11552|11550|220
1735574700000|2024-12-30 16:05:00|11554.5|11552.5|11566|11564|11566.5|11564.5|11554|11552|393
1735575000000|2024-12-30 16:10:00|11566.5|11564.5|11567.5|11565.5|11569|11567|11563.5|11561.5|369
1735575300000|2024-12-30 16:15:00|11568|11566|11574|11572|11576|11574|11568|11566|812
1735575600000|2024-12-30 16:20:00|11574.5|11572.5|11576.5|11574.5|11580.5|11578.5|11572|11570|1055
1735575900000|2024-12-30 16:25:00|11576|11574|11587.5|11585.5|11592|11590|11574|11572|3825
1735576200000|2024-12-30 16:30:00|11589|11587|11586.5|11584.5|11599|11597|11583.5|11581.5|976
1735576500000|2024-12-30 16:35:00|11587|11585|11580|11578|11587|11585|11577.5|11575.5|207
1735576800000|2024-12-30 16:40:00|11579.5|11577.5|11592.5|11590.5|11593.5|11591.5|11579.5|11577.5|143
1735577100000|2024-12-30 16:45:00|11592|11590|11576|11574|11592.5|11590.5|11576|11574|56
1735577400000|2024-12-30 16:50:00|11576.5|11574.5|11580|11578|11582.5|11580.5|11576.5|11574.5|52
1735577700000|2024-12-30 16:55:00|11579.5|11577.5|11586.5|11584.5|11588.5|11586.5|11579|11577|51
1735578000000|2024-12-30 17:00:00|11587|11585|11595|11593|11599|11597|11587|11585|45
1735578300000|2024-12-30 17:05:00|11595.5|11593.5|11593|11591|11597|11595|11592|11590|19
1735578600000|2024-12-30 17:10:00|11593.5|11591.5|11593|11591|11597.5|11595.5|11593|11591|13
1735578900000|2024-12-30 17:15:00|11592.5|11590.5|11595|11593|11597|11595|11592.5|11590.5|21
1735579200000|2024-12-30 17:20:00|11594.5|11592.5|11600|11598|11604|11602|11594.5|11592.5|17
1735579500000|2024-12-30 17:25:00|11600.5|11598.5|11604|11602|11606|11604|11600|11598|19
1735579800000|2024-12-30 17:30:00|11603.5|11601.5|11610.5|11608.5|11611|11609|11603|11601|16
1735580100000|2024-12-30 17:35:00|11611|11609|11608|11606|11611.5|11609.5|11606|11604|52
1735580400000|2024-12-30 17:40:00|11607.5|11605.5|11607.5|11605.5|11609.5|11607.5|11603|11601|10
1735580700000|2024-12-30 17:45:00|11607|11605|11613.5|11611.5|11614.5|11612.5|11607|11605|6
1735581000000|2024-12-30 17:50:00|11614|11612|11603.5|11601.5|11616|11614|11602.5|11600.5|30
1735581300000|2024-12-30 17:55:00|11603|11601|11604.5|11602.5|11607|11605|11593.5|11591.5|52
1735581600000|2024-12-30 18:00:00|11605|11603|11597.5|11595.5|11605|11603|11596|11594|17
1735581900000|2024-12-30 18:05:00|11598|11596|11604.5|11602.5|11605|11603|11595|11593|10
1735582200000|2024-12-30 18:10:00|11604|11602|11608.5|11606.5|11610.5|11608.5|11603.5|11601.5|7
1735582500000|2024-12-30 18:15:00|11609|11607|11606.5|11604.5|11611|11609|11605|11603|14
1735582800000|2024-12-30 18:20:00|11607|11605|11604.5|11602.5|11611|11609|11604.5|11602.5|7
1735583100000|2024-12-30 18:25:00|11605|11603|11603|11601|11606.5|11604.5|11600|11598|27
1735583400000|2024-12-30 18:30:00|11602.5|11600.5|11604|11602|11604.5|11602.5|11597|11595|17
1735583700000|2024-12-30 18:35:00|11603.5|11601.5|11603|11601|11605.5|11603.5|11598|11596|24
1735584000000|2024-12-30 18:40:00|11603.5|11601.5|11605.5|11603.5|11607.5|11605.5|11602|11600|39
1735584300000|2024-12-30 18:45:00|11606|11604|11604|11602|11607.5|11605.5|11603.5|11601.5|9
1735584600000|2024-12-30 18:50:00|11604.5|11602.5|11610.5|11608.5|11610.5|11608.5|11604.5|11602.5|33
1735584900000|2024-12-30 18:55:00|11610|11608|11608.5|11606.5|11611.5|11609.5|11605.5|11603.5|10
1735585200000|2024-12-30 19:00:00|11608|11606|11606|11604|11610|11608|11606|11604|4
1735585500000|2024-12-30 19:05:00|11606.5|11604.5|11607|11605|11610|11608|11601.5|11599.5|38
1735585800000|2024-12-30 19:10:00|11607.5|11605.5|11604.5|11602.5|11607.5|11605.5|11601|11599|22
1735586100000|2024-12-30 19:15:00|11605|11603|11603|11601|11607.5|11605.5|11602.5|11600.5|14
1735586400000|2024-12-30 19:20:00|11602.5|11600.5|11596.5|11594.5|11603|11601|11593.5|11591.5|24
1735586700000|2024-12-30 19:25:00|11596|11594|11601|11599|11602|11600|11596|11594|15
1735587000000|2024-12-30 19:30:00|11600.5|11598.5|11602|11600|11603.5|11601.5|11599.5|11597.5|26
1735587300000|2024-12-30 19:35:00|11602.5|11600.5|11601.5|11599.5|11604|11602|11600|11598|5
1735587600000|2024-12-30 19:40:00|11602|11600|11602.5|11600.5|11605.5|11603.5|11601|11599|11
1735587900000|2024-12-30 19:45:00|11603|11601|11605|11603|11607|11605|11602|11600|11
1735588200000|2024-12-30 19:50:00|11604.5|11602.5|11606|11604|11607|11605|11603.5|11601.5|15
1735588500000|2024-12-30 19:55:00|11605.5|11603.5|11606.5|11604.5|11607.5|11605.5|11603.5|11601.5|17
1735588800000|2024-12-30 20:00:00|11606|11604|11598|11596|11607|11605|11596.5|11594.5|14
1735589100000|2024-12-30 20:05:00|11597.5|11595.5|11600|11598|11602|11600|11596.5|11594.5|9
1735589400000|2024-12-30 20:10:00|11599.5|11597.5|11599.5|11597.5|11602|11600|11597.5|11595.5|21
1735589700000|2024-12-30 20:15:00|11600|11598|11603|11601|11604.5|11602.5|11598|11596|19
1735590000000|2024-12-30 20:20:00|11602.5|11600.5|11604|11602|11605|11603|11600|11598|17
1735590300000|2024-12-30 20:25:00|11604.5|11602.5|11589|11587|11605|11603|11588.5|11586.5|40
1735590600000|2024-12-30 20:30:00|11589.5|11587.5|11589|11587|11594|11592|11587|11585|39
1735590900000|2024-12-30 20:35:00|11588.5|11586.5|11584.5|11582.5|11589|11587|11581.5|11579.5|11
1735591200000|2024-12-30 20:40:00|11585|11583|11585.5|11583.5|11588.5|11586.5|11583|11581|19
1735591500000|2024-12-30 20:45:00|11586|11584|11591|11589|11594.5|11592.5|11586|11584|9
1735591800000|2024-12-30 20:50:00|11591.5|11589.5|11588|11586|11597|11595|11588|11586|20
1735592100000|2024-12-30 20:55:00|11588.5|11586.5|11572|11566|11590.5|11588.5|11568|11564|62
1735592400000|2024-12-30 21:00:00|11569.5|11563.5|11567|11561|11570.7|11564.7|11562.3|11556.3|0
1735592700000|2024-12-30 21:05:00|11566.7|11560.7|11563|11557|11566.7|11560.7|11560|11554|0
1735593000000|2024-12-30 21:10:00|11563.1|11557.1|11566.3|11560.3|11566.4|11560.4|11561.8|11555.8|0
1735593300000|2024-12-30 21:15:00|11565.8|11559.8|11564.6|11558.6|11566.7|11560.7|11563.7|11557.7|0
1735593600000|2024-12-30 21:20:00|11564.4|11558.4|11565.6|11559.6|11566|11560|11564.4|11558.4|0
1735593900000|2024-12-30 21:25:00|11565.7|11559.7|11567|11561|11567.1|11561.1|11564.8|11558.8|0
1735594200000|2024-12-30 21:30:00|11567.1|11561.1|11564.4|11558.4|11567.1|11561.1|11563.4|11557.4|0
1735594500000|2024-12-30 21:35:00|11564.6|11558.6|11565.6|11559.6|11566.3|11560.3|11563.8|11557.8|0
1735594800000|2024-12-30 21:40:00|11565.4|11559.4|11565.8|11559.8|11566|11560|11565.1|11559.1|0
1735595100000|2024-12-30 21:45:00|11565.9|11559.9|11566.7|11560.7|11567.1|11561.1|11565.7|11559.7|0
1735595400000|2024-12-30 21:50:00|11567|11561|11566.7|11560.7|11567.1|11561.1|11565.8|11559.8|0
1735595700000|2024-12-30 21:55:00|11567|11561|11565.1|11559.1|11567|11561|11564.4|11558.4|0
1735596000000|2024-12-30 22:00:00|11565.3|11559.3|11565.4|11559.4|11565.4|11559.4|11565.1|11559.1|0
1735596300000|2024-12-30 22:05:00|11565.3|11559.3|11565.1|11559.1|11565.4|11559.4|11564.6|11558.6|0
1735596600000|2024-12-30 22:10:00|11565.3|11559.3|11565.1|11559.1|11565.3|11559.3|11565.1|11559.1|0
1735596900000|2024-12-30 22:15:00|11565.4|11559.4|11565|11559|11565.4|11559.4|11565|11559|0
1735597200000|2024-12-30 22:20:00|11565.1|11559.1|11565.1|11559.1|11565.1|11559.1|11565.1|11559.1|0
1735597500000|2024-12-30 22:25:00|11564.9|11558.9|11564.8|11558.8|11564.9|11558.9|11564.8|11558.8|0
1735597800000|2024-12-30 22:30:00|11564.7|11558.7|11564.7|11558.7|11564.7|11558.7|11564.7|11558.7|0
1735598100000|2024-12-30 22:35:00|11564.8|11558.8|11564.3|11558.3|11564.8|11558.8|11564.1|11558.1|0
1735598400000|2024-12-30 22:40:00|11564.1|11558.1|11564|11558|11564.1|11558.1|11564|11558|0
1735598700000|2024-12-30 22:45:00|11564.1|11558.1|11564.1|11558.1|11564.1|11558.1|11564|11558|0
1735599000000|2024-12-30 22:50:00|11564|11558|11564.1|11558.1|11564.3|11558.3|11564|11558|0
1735599300000|2024-12-30 22:55:00|11564.3|11558.3|11564.1|11558.1|11564.4|11558.4|11564.1|11558.1|0
1735599600000|2024-12-30 23:00:00|11564.3|11558.3|11563.8|11557.8|11565.7|11559.7|11563|11557|0
1735599900000|2024-12-30 23:05:00|11563.7|11557.7|11559.8|11553.8|11563.7|11557.7|11556.4|11550.4|0
1735600200000|2024-12-30 23:10:00|11560|11554|11559.4|11553.4|11560.3|11554.3|11558.5|11552.5|0
1735600500000|2024-12-30 23:15:00|11559.5|11553.5|11562.3|11556.3|11563.3|11557.3|11559.4|11553.4|0
1735600800000|2024-12-30 23:20:00|11562.6|11556.6|11562.7|11556.7|11563.4|11557.4|11561.8|11555.8|0
1735601100000|2024-12-30 23:25:00|11563|11557|11562.6|11556.6|11563|11557|11561.6|11555.6|0
1735601400000|2024-12-30 23:30:00|11562.7|11556.7|11563.6|11557.6|11563.7|11557.7|11562.6|11556.6|0
1735601700000|2024-12-30 23:35:00|11563.7|11557.7|11564.4|11558.4|11565.1|11559.1|11563.6|11557.6|0
1735602000000|2024-12-30 23:40:00|11564.6|11558.6|11563.8|11557.8|11565.1|11559.1|11563.8|11557.8|0
1735602300000|2024-12-30 23:45:00|11563.9|11557.9|11563.4|11557.4|11564.4|11558.4|11562.7|11556.7|0
1735602600000|2024-12-30 23:50:00|11563.7|11557.7|11563.8|11557.8|11564.6|11558.6|11563.7|11557.7|0
1735602900000|2024-12-30 23:55:00|11563.7|11557.7|11564.7|11558.7|11565.1|11559.1|11563.4|11557.4|0
1735603200000|2024-12-31 00:00:00|11564.8|11558.8|11565.8|11559.8|11566.3|11560.3|11564.8|11558.8|0
1735603500000|2024-12-31 00:05:00|11565.7|11559.7|11564.4|11558.4|11566|11560|11564.4|11558.4|0
1735603800000|2024-12-31 00:10:00|11564.6|11558.6|11565.1|11559.1|11565.3|11559.3|11564.1|11558.1|0
1735604100000|2024-12-31 00:15:00|11564.8|11558.8|11564.4|11558.4|11565.9|11559.9|11564.4|11558.4|0
1735604400000|2024-12-31 00:20:00|11563.8|11557.8|11562.7|11556.7|11564.4|11558.4|11562.6|11556.6|0
1735604700000|2024-12-31 00:25:00|11562.8|11556.8|11562.6|11556.6|11563.1|11557.1|11562|11556|0
1735605000000|2024-12-31 00:30:00|11562.5|11556.5|11560.1|11554.1|11562.5|11556.5|11559.4|11553.4|0
1735605300000|2024-12-31 00:35:00|11560|11554|11561|11555|11561.6|11555.6|11559.3|11553.3|0
1735605600000|2024-12-31 00:40:00|11560.8|11554.8|11560.6|11554.6|11562.3|11556.3|11560.1|11554.1|0
1735605900000|2024-12-31 00:45:00|11560.5|11554.5|11561.3|11555.3|11562|11556|11560.3|11554.3|0
1735606200000|2024-12-31 00:50:00|11561.6|11555.6|11561.8|11555.8|11562.6|11556.6|11561.1|11555.1|0
1735606500000|2024-12-31 00:55:00|11561.7|11555.7|11560.1|11554.1|11562|11556|11559.4|11553.4|0
1735606800000|2024-12-31 01:00:00|11560.4|11554.4|11561.3|11555.3|11562|11556|11560.1|11554.1|0
1735607100000|2024-12-31 01:05:00|11561.4|11555.4|11562.7|11556.7|11563.4|11557.4|11561.4|11555.4|0
1735607400000|2024-12-31 01:10:00|11562.6|11556.6|11564.8|11558.8|11564.8|11558.8|11562.6|11556.6|0
1735607700000|2024-12-31 01:15:00|11564.6|11558.6|11566|11560|11566.3|11560.3|11564.4|11558.4|0
1735608000000|2024-12-31 01:20:00|11566.1|11560.1|11566.4|11560.4|11567.4|11561.4|11566|11560|0
1735608300000|2024-12-31 01:25:00|11566.6|11560.6|11565.7|11559.7|11567|11561|11565.6|11559.6|0
1735608600000|2024-12-31 01:30:00|11565.8|11559.8|11568.4|11562.4|11568.6|11562.6|11565.6|11559.6|0
1735608900000|2024-12-31 01:35:00|11568.3|11562.3|11568.4|11562.4|11570|11564|11567.9|11561.9|0
1735609200000|2024-12-31 01:40:00|11568.1|11562.1|11569.4|11563.4|11569.6|11563.6|11568.1|11562.1|0
1735609500000|2024-12-31 01:45:00|11569.3|11563.3|11571.6|11565.6|11571.6|11565.6|11569.3|11563.3|0
1735609800000|2024-12-31 01:50:00|11571.3|11565.3|11569|11563|11571.6|11565.6|11569|11563|0
1735610100000|2024-12-31 01:55:00|11568.9|11562.9|11570.8|11564.8|11571|11565|11568.8|11562.8|0
1735610400000|2024-12-31 02:00:00|11570.6|11564.6|11570.8|11564.8|11571.1|11565.1|11570.5|11564.5|0
1735610700000|2024-12-31 02:05:00|11570.6|11564.6|11572.9|11566.9|11573.1|11567.1|11570.5|11564.5|0
1735611000000|2024-12-31 02:10:00|11573.1|11567.1|11573.8|11567.8|11574.1|11568.1|11572.6|11566.6|0
1735611300000|2024-12-31 02:15:00|11573.9|11567.9|11575.2|11569.2|11576.2|11570.2|11573.8|11567.8|0
1735611600000|2024-12-31 02:20:00|11574.9|11568.9|11572.9|11566.9|11575.6|11569.6|11572.8|11566.8|0
1735611900000|2024-12-31 02:25:00|11572.7|11566.7|11574|11568|11574.1|11568.1|11572.7|11566.7|0
1735612200000|2024-12-31 02:30:00|11573.9|11567.9|11574.8|11568.8|11576.2|11570.2|11573.8|11567.8|0
1735612500000|2024-12-31 02:35:00|11575|11569|11575.7|11569.7|11576.2|11570.2|11575|11569|0
1735612800000|2024-12-31 02:40:00|11575.5|11569.5|11575.5|11569.5|11575.5|11569.5|11574.5|11568.5|0
1735613100000|2024-12-31 02:45:00|11575.4|11569.4|11574.2|11568.2|11575.8|11569.8|11574.1|11568.1|0
1735613400000|2024-12-31 02:50:00|11574.5|11568.5|11573.7|11567.7|11574.8|11568.8|11573|11567|0
1735613700000|2024-12-31 02:55:00|11573.5|11567.5|11569.8|11563.8|11573.7|11567.7|11568.7|11562.7|0
1735614000000|2024-12-31 03:00:00|11569.7|11563.7|11567.8|11561.8|11570.2|11564.2|11566.4|11560.4|0
1735614300000|2024-12-31 03:05:00|11567.9|11561.9|11567.1|11561.1|11568.8|11562.8|11567.1|11561.1|0
1735614600000|2024-12-31 03:10:00|11567.2|11561.2|11566.6|11560.6|11568.2|11562.2|11566.4|11560.4|0
1735614900000|2024-12-31 03:15:00|11566.5|11560.5|11567.8|11561.8|11568.7|11562.7|11566.4|11560.4|0
1735615200000|2024-12-31 03:20:00|11567.9|11561.9|11567.8|11561.8|11568.9|11562.9|11567.8|11561.8|0
1735615500000|2024-12-31 03:25:00|11567.5|11561.5|11569.4|11563.4|11569.8|11563.8|11567.5|11561.5|0
1735615800000|2024-12-31 03:30:00|11569.8|11563.8|11570.1|11564.1|11570.8|11564.8|11569.5|11563.5|0
1735616100000|2024-12-31 03:35:00|11569.9|11563.9|11567.1|11561.1|11569.9|11563.9|11566.4|11560.4|0
1735616400000|2024-12-31 03:40:00|11567.8|11561.8|11564.4|11558.4|11567.8|11561.8|11563.8|11557.8|0
1735616700000|2024-12-31 03:45:00|11564.3|11558.3|11564.9|11558.9|11565.8|11559.8|11563.5|11557.5|0
1735617000000|2024-12-31 03:50:00|11564.8|11558.8|11566.5|11560.5|11566.9|11560.9|11564.6|11558.6|0
1735617300000|2024-12-31 03:55:00|11566.9|11560.9|11566.8|11560.8|11567.9|11561.9|11566.8|11560.8|0
1735617600000|2024-12-31 04:00:00|11566.9|11560.9|11565.2|11559.2|11567.5|11561.5|11565.1|11559.1|0
1735617900000|2024-12-31 04:05:00|11565.1|11559.1|11565.3|11559.3|11566.5|11560.5|11564.2|11558.2|0
1735618200000|2024-12-31 04:10:00|11565.2|11559.2|11564.6|11558.6|11566.1|11560.1|11564.6|11558.6|0
1735618500000|2024-12-31 04:15:00|11564.5|11558.5|11561.9|11555.9|11564.6|11558.6|11561.6|11555.6|0
1735618800000|2024-12-31 04:20:00|11562.1|11556.1|11562.1|11556.1|11563.1|11557.1|11561.9|11555.9|0
1735619100000|2024-12-31 04:25:00|11562|11556|11562.5|11556.5|11563.8|11557.8|11561.6|11555.6|0
1735619400000|2024-12-31 04:30:00|11562.3|11556.3|11563.8|11557.8|11563.8|11557.8|11562.2|11556.2|0
1735619700000|2024-12-31 04:35:00|11563.6|11557.6|11562|11556|11563.6|11557.6|11561.2|11555.2|0
1735620000000|2024-12-31 04:40:00|11561.9|11555.9|11560.9|11554.9|11562.1|11556.1|11560.6|11554.6|0
1735620300000|2024-12-31 04:45:00|11561.2|11555.2|11563.2|11557.2|11563.5|11557.5|11561.2|11555.2|0
1735620600000|2024-12-31 04:50:00|11563.1|11557.1|11565.3|11559.3|11565.3|11559.3|11563.1|11557.1|0
1735620900000|2024-12-31 04:55:00|11565.2|11559.2|11566.1|11560.1|11567.1|11561.1|11564.8|11558.8|0
1735621200000|2024-12-31 05:00:00|11566.2|11560.2|11566.3|11560.3|11566.8|11560.8|11565.2|11559.2|0
1735621500000|2024-12-31 05:05:00|11566.1|11560.1|11567.1|11561.1|11567.1|11561.1|11566.1|11560.1|0
1735621800000|2024-12-31 05:10:00|11566.8|11560.8|11565.9|11559.9|11566.8|11560.8|11565.2|11559.2|0
1735622100000|2024-12-31 05:15:00|11565.8|11559.8|11565.2|11559.2|11566.2|11560.2|11565.2|11559.2|0
1735622400000|2024-12-31 05:20:00|11565.1|11559.1|11567.4|11561.4|11567.5|11561.5|11565.1|11559.1|0
1735622700000|2024-12-31 05:25:00|11567.3|11561.3|11566.1|11560.1|11567.5|11561.5|11565.9|11559.9|0
1735623000000|2024-12-31 05:30:00|11565.9|11559.9|11564.6|11558.6|11566.3|11560.3|11563.8|11557.8|0
1735623300000|2024-12-31 05:35:00|11564.9|11558.9|11564.2|11558.2|11565.5|11559.5|11563.5|11557.5|0
1735623600000|2024-12-31 05:40:00|11564.1|11558.1|11563.6|11557.6|11565.8|11559.8|11563.5|11557.5|0
1735623900000|2024-12-31 05:45:00|11563.8|11557.8|11565.3|11559.3|11565.5|11559.5|11563.5|11557.5|0
1735624200000|2024-12-31 05:50:00|11565.2|11559.2|11566.5|11560.5|11566.8|11560.8|11565.2|11559.2|0
1735624500000|2024-12-31 05:55:00|11566.4|11560.4|11566.8|11560.8|11567.2|11561.2|11565.6|11559.6|0
1735624800000|2024-12-31 06:00:00|11566.9|11560.9|11564.9|11558.9|11567.1|11561.1|11564.5|11558.5|0
1735625100000|2024-12-31 06:05:00|11564.8|11558.8|11562.6|11556.6|11564.9|11558.9|11561.8|11555.8|0
1735625400000|2024-12-31 06:10:00|11562.8|11556.8|11563.3|11557.3|11563.9|11557.9|11562.8|11556.8|0
1735625700000|2024-12-31 06:15:00|11563.2|11557.2|11565.2|11559.2|11565.3|11559.3|11563.2|11557.2|0
1735626000000|2024-12-31 06:20:00|11565.3|11559.3|11564.2|11558.2|11565.6|11559.6|11563.9|11557.9|0
1735626300000|2024-12-31 06:25:00|11564.3|11558.3|11564.3|11558.3|11565.1|11559.1|11563.9|11557.9|0
1735626600000|2024-12-31 06:30:00|11564.5|11558.5|11562.2|11556.2|11564.6|11558.6|11562.2|11556.2|0
1735626900000|2024-12-31 06:35:00|11562.3|11556.3|11562.1|11556.1|11562.5|11556.5|11561.3|11555.3|0
1735627200000|2024-12-31 06:40:00|11562.2|11556.2|11560.6|11554.6|11562.3|11556.3|11559.8|11553.8|0
1735627500000|2024-12-31 06:45:00|11560.8|11554.8|11562.8|11556.8|11562.8|11556.8|11560.6|11554.6|0
1735627800000|2024-12-31 06:50:00|11563.2|11557.2|11563.3|11557.3|11563.8|11557.8|11562.5|11556.5|0
1735628100000|2024-12-31 06:55:00|11563.5|11557.5|11562.5|11556.5|11564.2|11558.2|11562.5|11556.5|0
1735628400000|2024-12-31 07:00:00|11563.1|11557.1|11563.8|11557.8|11564.2|11558.2|11562.1|11556.1|0
1735628700000|2024-12-31 07:05:00|11563.6|11557.6|11564.2|11558.2|11564.6|11558.6|11562.8|11556.8|0
1735629000000|2024-12-31 07:10:00|11564.1|11558.1|11567.5|11561.5|11567.5|11561.5|11563.8|11557.8|0
1735629300000|2024-12-31 07:15:00|11567.6|11561.6|11566.2|11560.2|11567.8|11561.8|11565.1|11559.1|0
1735629600000|2024-12-31 07:20:00|11566.1|11560.1|11567.9|11561.9|11567.9|11561.9|11565.6|11559.6|0
1735629900000|2024-12-31 07:25:00|11567.8|11561.8|11564.8|11558.8|11567.9|11561.9|11564.6|11558.6|0
1735630200000|2024-12-31 07:30:00|11564.6|11558.6|11562.8|11556.8|11565.1|11559.1|11561.2|11555.2|0
1735630500000|2024-12-31 07:35:00|11562.5|11556.5|11565.3|11559.3|11565.6|11559.6|11562.5|11556.5|0
1735630800000|2024-12-31 07:40:00|11565.4|11559.4|11565.6|11559.6|11567.8|11561.8|11565.2|11559.2|0
1735631100000|2024-12-31 07:45:00|11565.2|11559.2|11566.2|11560.2|11567.1|11561.1|11564.6|11558.6|0
1735631400000|2024-12-31 07:50:00|11566.1|11560.1|11565.9|11559.9|11566.9|11560.9|11565.3|11559.3|0
1735631700000|2024-12-31 07:55:00|11566|11560|11565.1|11559.1|11566.2|11560.2|11564.1|11558.1|0
1735632000000|2024-12-31 08:00:00|11565.8|11559.8|11565.9|11559.9|11566.9|11560.9|11563.8|11557.8|0
1735632300000|2024-12-31 08:05:00|11565.4|11559.4|11566.9|11560.9|11567.1|11561.1|11564.4|11558.4|0
1735632600000|2024-12-31 08:10:00|11567|11561|11563.7|11557.7|11567.7|11561.7|11562.8|11556.8|0
1735632900000|2024-12-31 08:15:00|11563.9|11557.9|11562.3|11556.3|11564.3|11558.3|11561.1|11555.1|0
1735633200000|2024-12-31 08:20:00|11562.4|11556.4|11562.2|11556.2|11563.7|11557.7|11560.9|11554.9|0
1735633500000|2024-12-31 08:25:00|11562|11556|11562.6|11556.6|11562.9|11556.9|11560.9|11554.9|0
1735633800000|2024-12-31 08:30:00|11562.3|11556.3|11565.8|11559.8|11566.8|11560.8|11561.9|11555.9|0
1735634100000|2024-12-31 08:35:00|11565.5|11559.5|11564.4|11558.4|11565.8|11559.8|11564|11558|0
1735634400000|2024-12-31 08:40:00|11564.2|11558.2|11564|11558|11565.1|11559.1|11563.1|11557.1|0
1735634700000|2024-12-31 08:45:00|11564.1|11558.1|11562.7|11556.7|11564.2|11558.2|11562.4|11556.4|0
1735635000000|2024-12-31 08:50:00|11562.8|11556.8|11565.7|11559.7|11565.7|11559.7|11562.5|11556.5|0
1735635300000|2024-12-31 08:55:00|11565.5|11559.5|11564.7|11558.7|11565.8|11559.8|11564.1|11558.1|0
1735635600000|2024-12-31 09:00:00|11564.8|11558.8|11565.7|11559.7|11567|11561|11563.2|11557.2|0
1735635900000|2024-12-31 09:05:00|11565.4|11559.4|11570.3|11564.3|11571.3|11565.3|11565|11559|0
1735636200000|2024-12-31 09:10:00|11570.4|11564.4|11578.7|11572.7|11579.2|11573.2|11570.3|11564.3|0
1735636500000|2024-12-31 09:15:00|11578.6|11572.6|11577.4|11571.4|11579|11573|11576.7|11570.7|0
1735636800000|2024-12-31 09:20:00|11577.3|11571.3|11581.3|11575.3|11581.7|11575.7|11576.9|11570.9|0
1735637100000|2024-12-31 09:25:00|11581.4|11575.4|11583.1|11577.1|11583.7|11577.7|11581|11575|0
1735637400000|2024-12-31 09:30:00|11583.3|11577.3|11581.7|11575.7|11583.4|11577.4|11581.4|11575.4|0
1735637700000|2024-12-31 09:35:00|11581.8|11575.8|11583.6|11577.6|11584.6|11578.6|11580.1|11574.1|0
1735638000000|2024-12-31 09:40:00|11583.3|11577.3|11586.5|11580.5|11587.2|11581.2|11582.9|11576.9|0
1735638300000|2024-12-31 09:45:00|11586.4|11580.4|11586.2|11580.2|11587.3|11581.3|11585.2|11579.2|0
1735638600000|2024-12-31 09:50:00|11586.1|11580.1|11585.8|11579.8|11586.6|11580.6|11584.1|11578.1|0
1735638900000|2024-12-31 09:55:00|11585.9|11579.9|11585.1|11579.1|11586.3|11580.3|11584.4|11578.4|0
1735639200000|2024-12-31 10:00:00|11585|11579|11584.4|11578.4|11585.1|11579.1|11583.1|11577.1|0
1735639500000|2024-12-31 10:05:00|11584.3|11578.3|11585.1|11579.1|11585.6|11579.6|11583.1|11577.1|0
1735639800000|2024-12-31 10:10:00|11585|11579|11583.7|11577.7|11585.1|11579.1|11583.1|11577.1|0
1735640100000|2024-12-31 10:15:00|11583.4|11577.4|11583.7|11577.7|11583.9|11577.9|11583.1|11577.1|0
1735640400000|2024-12-31 10:20:00|11583.9|11577.9|11585.6|11579.6|11585.6|11579.6|11583.9|11577.9|0
1735640700000|2024-12-31 10:25:00|11585.7|11579.7|11583.9|11577.9|11586|11580|11583.1|11577.1|0
1735641000000|2024-12-31 10:30:00|11583.8|11577.8|11583.9|11577.9|11584.3|11578.3|11583.1|11577.1|0
1735641300000|2024-12-31 10:35:00|11583.7|11577.7|11586.4|11580.4|11586.4|11580.4|11583.7|11577.7|0
1735641600000|2024-12-31 10:40:00|11586.6|11580.6|11585.7|11579.7|11586.6|11580.6|11585.2|11579.2|0
1735641900000|2024-12-31 10:45:00|11585.8|11579.8|11588|11582|11588.4|11582.4|11585.4|11579.4|0
1735642200000|2024-12-31 10:50:00|11587.9|11581.9|11587.9|11581.9|11589.7|11583.7|11587.6|11581.6|0
1735642500000|2024-12-31 10:55:00|11588|11582|11586.9|11580.9|11588.5|11582.5|11586.6|11580.6|0
1735642800000|2024-12-31 11:00:00|11587|11581|11588.7|11582.7|11589|11583|11587|11581|0
1735643100000|2024-12-31 11:05:00|11588.8|11582.8|11589.9|11583.9|11589.9|11583.9|11588.5|11582.5|0
1735643400000|2024-12-31 11:10:00|11590|11584|11586.6|11580.6|11590.2|11584.2|11586.5|11580.5|0
1735643700000|2024-12-31 11:15:00|11586.7|11580.7|11585.3|11579.3|11587.6|11581.6|11584.7|11578.7|0
1735644000000|2024-12-31 11:20:00|11584.9|11578.9|11585.5|11579.5|11586.5|11580.5|11584|11578|0
1735644300000|2024-12-31 11:25:00|11585.4|11579.4|11585.9|11579.9|11586.5|11580.5|11585|11579|0
1735644600000|2024-12-31 11:30:00|11586|11580|11586.2|11580.2|11586.6|11580.6|11585.7|11579.7|0
1735644900000|2024-12-31 11:35:00|11586|11580|11587.4|11581.4|11588.2|11582.2|11585.9|11579.9|0
1735645200000|2024-12-31 11:40:00|11587.2|11581.2|11587.7|11581.7|11588.8|11582.8|11586.2|11580.2|0
1735645500000|2024-12-31 11:45:00|11587.8|11581.8|11588.4|11582.4|11588.5|11582.5|11587.2|11581.2|0
1735645800000|2024-12-31 11:50:00|11588.1|11582.1|11588.1|11582.1|11589.1|11583.1|11588|11582|0
1735646100000|2024-12-31 11:55:00|11588.2|11582.2|11588.4|11582.4|11588.5|11582.5|11587.8|11581.8|0
1735646400000|2024-12-31 12:00:00|11588.1|11582.1|11588.9|11582.9|11589.7|11583.7|11588|11582|0
1735646700000|2024-12-31 12:05:00|11589|11583|11592.3|11586.3|11593.2|11587.2|11588.9|11582.9|0
1735647000000|2024-12-31 12:10:00|11592.5|11586.5|11590.6|11584.6|11592.5|11586.5|11590|11584|0
1735647300000|2024-12-31 12:15:00|11590.7|11584.7|11590.7|11584.7|11591|11585|11590.4|11584.4|0
1735647600000|2024-12-31 12:20:00|11590.5|11584.5|11590.8|11584.8|11590.8|11584.8|11590.4|11584.4|0
1735647900000|2024-12-31 12:25:00|11590.7|11584.7|11591.5|11585.5|11592.3|11586.3|11590.5|11584.5|0
1735648200000|2024-12-31 12:30:00|11591.3|11585.3|11590.4|11584.4|11591.4|11585.4|11590.4|11584.4|0
1735648500000|2024-12-31 12:35:00|11590.3|11584.3|11588.5|11582.5|11590.3|11584.3|11588.1|11582.1|0
1735648800000|2024-12-31 12:40:00|11588.7|11582.7|11589.7|11583.7|11590.1|11584.1|11588.5|11582.5|0
1735649100000|2024-12-31 12:45:00|11589.4|11583.4|11585.7|11579.7|11589.4|11583.4|11585.5|11579.5|0
1735649400000|2024-12-31 12:50:00|11585.5|11579.5|11585.7|11579.7|11586.7|11580.7|11585.2|11579.2|0
1735649700000|2024-12-31 12:55:00|11585.8|11579.8|11603.3|11597.3|11603.3|11597.3|11582.7|11576.7|0
1735650000000|2024-12-31 13:00:00|11603|11597|11609.6|11603.6|11609.7|11603.7|11601.9|11595.9|0
1735650300000|2024-12-31 13:05:00|11609.7|11603.7|11609.2|11603.2|11609.7|11603.7|11606.4|11600.4|0
1735650600000|2024-12-31 13:10:00|11609.4|11603.4|11612.7|11606.7|11613.2|11607.2|11609.4|11603.4|0
1735650900000|2024-12-31 13:15:00|11612.9|11606.9|11612.7|11606.7|11614.4|11608.4|11612.4|11606.4|0
1735651200000|2024-12-31 13:20:00|11612.4|11606.4|11612.4|11606.4|11612.7|11606.7|11608.4|11602.4|0
1735651500000|2024-12-31 13:25:00|11612.6|11606.6|11612.3|11606.3|11613.2|11607.2|11610.3|11604.3|0
1735651800000|2024-12-31 13:30:00|11612|11606|11613.3|11607.3|11614.3|11608.3|11607.3|11601.3|0
1735652100000|2024-12-31 13:35:00|11613.4|11607.4|11614.6|11608.6|11614.8|11608.8|11613|11607|0
1735652400000|2024-12-31 13:40:00|11614.7|11608.7|11613.2|11607.2|11615.8|11609.8|11612.6|11606.6|0
1735652700000|2024-12-31 13:45:00|11613.4|11607.4|11609.4|11603.4|11613.4|11607.4|11607.9|11601.9|0
1735653000000|2024-12-31 13:50:00|11609.6|11603.6|11610.1|11604.1|11611.4|11605.4|11608.5|11602.5|0
1735653300000|2024-12-31 13:55:00|11610.2|11604.2|11609.4|11603.4|11610.6|11604.6|11608.2|11602.2|0
1735653600000|2024-12-31 14:00:00|11609.3|11603.3|11607.1|11601.1|11609.4|11603.4|11606.1|11600.1|0
1735653900000|2024-12-31 14:05:00|11607.2|11601.2|11610.6|11604.6|11610.9|11604.9|11606.9|11600.9|0
1735654200000|2024-12-31 14:10:00|11610.4|11604.4|11612.2|11606.2|11613.5|11607.5|11609.2|11603.2|0
1735654500000|2024-12-31 14:15:00|11612.4|11606.4|11612.6|11606.6|11613.6|11607.6|11611.4|11605.4|0
1735654800000|2024-12-31 14:20:00|11612.5|11606.5|11613.4|11607.4|11614.1|11608.1|11611.9|11605.9|0
1735655100000|2024-12-31 14:25:00|11613.5|11607.5|11609.9|11603.9|11614.4|11608.4|11609.4|11603.4|0
1735655400000|2024-12-31 14:30:00|11609|11603|11610.6|11604.6|11615.8|11609.8|11604.9|11598.9|0
1735655700000|2024-12-31 14:35:00|11610.4|11604.4|11600.1|11594.1|11612.6|11606.6|11599.8|11593.8|0
1735656000000|2024-12-31 14:40:00|11599.8|11593.8|11601.5|11595.5|11603.4|11597.4|11596.4|11590.4|0
1735656300000|2024-12-31 14:45:00|11601.9|11595.9|11608.8|11602.8|11611.1|11605.1|11600.5|11594.5|0
1735656600000|2024-12-31 14:50:00|11608.9|11602.9|11603.1|11597.1|11609.2|11603.2|11597.8|11591.8|0
1735656900000|2024-12-31 14:55:00|11602.8|11596.8|11609.8|11603.8|11611|11605|11602.8|11596.8|0
1735657200000|2024-12-31 15:00:00|11609.7|11603.7|11608|11602|11615.5|11609.5|11606.8|11600.8|0
1735657500000|2024-12-31 15:05:00|11608.2|11602.2|11594.4|11588.4|11610.4|11604.4|11594.2|11588.2|0
1735657800000|2024-12-31 15:10:00|11594.2|11588.2|11601.4|11595.4|11602.7|11596.7|11592.2|11586.2|0
1735658100000|2024-12-31 15:15:00|11601.2|11595.2|11609.4|11603.4|11609.4|11603.4|11598.4|11592.4|0
1735658400000|2024-12-31 15:20:00|11609.1|11603.1|11611.2|11605.2|11611.7|11605.7|11606.8|11600.8|0
1735658700000|2024-12-31 15:25:00|11611.1|11605.1|11605.7|11599.7|11615|11609|11602.4|11596.4|0
1735659000000|2024-12-31 15:30:00|11605.4|11599.4|11597.5|11591.5|11610.1|11604.1|11596.2|11590.2|0
1735659300000|2024-12-31 15:35:00|11597.6|11591.6|11605.8|11599.8|11606.1|11600.1|11596.5|11590.5|0
1735659600000|2024-12-31 15:40:00|11605.7|11599.7|11598.2|11592.2|11606.5|11600.5|11598|11592|0
1735659900000|2024-12-31 15:45:00|11598.3|11592.3|11596.7|11590.7|11602.4|11596.4|11595.8|11589.8|0
1735660200000|2024-12-31 15:50:00|11596.8|11590.8|11602.4|11596.4|11604|11598|11596.2|11590.2|0
1735660500000|2024-12-31 15:55:00|11602.1|11596.1|11597|11591|11602.7|11596.7|11596.8|11590.8|0
1735660800000|2024-12-31 16:00:00|11596.8|11590.8|11587.2|11581.2|11598.1|11592.1|11584.7|11578.7|0
1735661100000|2024-12-31 16:05:00|11587.3|11581.3|11589.4|11583.4|11590.1|11584.1|11584.5|11578.5|0
1735661400000|2024-12-31 16:10:00|11589.5|11583.5|11589.4|11583.4|11591.2|11585.2|11584.7|11578.7|0
1735661700000|2024-12-31 16:15:00|11589.7|11583.7|11582.4|11576.4|11591|11585|11582.4|11576.4|0
1735662000000|2024-12-31 16:20:00|11582.8|11576.8|11582|11576|11586.5|11580.5|11579.1|11573.1|0
1735662300000|2024-12-31 16:25:00|11581.9|11575.9|11580.2|11574.2|11584|11578|11580|11574|0
1735662600000|2024-12-31 16:30:00|11580|11574|11579.5|11573.5|11581|11575|11577|11571|0
1735662900000|2024-12-31 16:35:00|11579.8|11573.8|11578.2|11572.2|11581.7|11575.7|11577.7|11571.7|0
1735663200000|2024-12-31 16:40:00|11578.4|11572.4|11584|11578|11585.4|11579.4|11577.4|11571.4|0
1735663500000|2024-12-31 16:45:00|11583.8|11577.8|11586.4|11580.4|11587.5|11581.5|11581|11575|0
1735663800000|2024-12-31 16:50:00|11586.5|11580.5|11582.8|11576.8|11588.7|11582.7|11581.7|11575.7|0
1735664100000|2024-12-31 16:55:00|11582.5|11576.5|11581|11575|11583.1|11577.1|11579.1|11573.1|0
1735664400000|2024-12-31 17:00:00|11581.2|11575.2|11580.2|11574.2|11581.2|11575.2|11574.1|11568.1|0
1735664700000|2024-12-31 17:05:00|11580.3|11574.3|11582.8|11576.8|11584|11578|11578.1|11572.1|0
1735665000000|2024-12-31 17:10:00|11583|11577|11578.7|11572.7|11584.5|11578.5|11576.2|11570.2|0
1735665300000|2024-12-31 17:15:00|11579.1|11573.1|11582.1|11576.1|11583.5|11577.5|11578.1|11572.1|0
1735665600000|2024-12-31 17:20:00|11582.4|11576.4|11573.5|11567.5|11583.2|11577.2|11572.2|11566.2|0
1735665900000|2024-12-31 17:25:00|11573.7|11567.7|11570.2|11564.2|11577.2|11571.2|11568.9|11562.9|0
1735666200000|2024-12-31 17:30:00|11570.4|11564.4|11567.1|11561.1|11571.4|11565.4|11564.3|11558.3|0
1735666500000|2024-12-31 17:35:00|11566.9|11560.9|11562.6|11556.6|11567.6|11561.6|11561.2|11555.2|0
1735666800000|2024-12-31 17:40:00|11562.9|11556.9|11564.5|11558.5|11566.6|11560.6|11561.1|11555.1|0
1735667100000|2024-12-31 17:45:00|11565.1|11559.1|11565.1|11559.1|11567.2|11561.2|11562.9|11556.9|0
1735667400000|2024-12-31 17:50:00|11564.8|11558.8|11572.2|11566.2|11573.2|11567.2|11564.1|11558.1|0
1735667700000|2024-12-31 17:55:00|11572.1|11566.1|11583.5|11577.5|11583.8|11577.8|11572.1|11566.1|0
1735668000000|2024-12-31 18:00:00|11583.1|11577.1|11582.4|11576.4|11583.3|11577.3|11577.7|11571.7|0
1735668300000|2024-12-31 18:05:00|11582.1|11576.1|11582.6|11576.6|11587.6|11581.6|11580|11574|0
1735668600000|2024-12-31 18:10:00|11582.5|11576.5|11576.1|11570.1|11582.6|11576.6|11574.7|11568.7|0
1735668900000|2024-12-31 18:15:00|11575.8|11569.8|11572|11566|11579.4|11573.4|11571.7|11565.7|0
1735669200000|2024-12-31 18:20:00|11571.7|11565.7|11562.2|11556.2|11572.1|11566.1|11561.5|11555.5|0
1735669500000|2024-12-31 18:25:00|11562.4|11556.4|11561.9|11555.9|11566.9|11560.9|11559.8|11553.8|0
1735669800000|2024-12-31 18:30:00|11561.8|11555.8|11566.9|11560.9|11570.2|11564.2|11561.2|11555.2|0
1735670100000|2024-12-31 18:35:00|11566.7|11560.7|11566.9|11560.9|11567.7|11561.7|11561.2|11555.2|0
1735670400000|2024-12-31 18:40:00|11567|11561|11570.4|11564.4|11571.8|11565.8|11566.2|11560.2|0
1735670700000|2024-12-31 18:45:00|11570.2|11564.2|11572.1|11566.1|11573.7|11567.7|11568.2|11562.2|0
1735671000000|2024-12-31 18:50:00|11572.2|11566.2|11569.2|11563.2|11576.5|11570.5|11568.8|11562.8|0
1735671300000|2024-12-31 18:55:00|11569.5|11563.5|11565.5|11559.5|11570.2|11564.2|11565.2|11559.2|0
1735671600000|2024-12-31 19:00:00|11565.2|11559.2|11562.7|11556.7|11567.1|11561.1|11557.9|11551.9|0
1735671900000|2024-12-31 19:05:00|11562.6|11556.6|11571.1|11565.1|11571.5|11565.5|11561.9|11555.9|0
1735672200000|2024-12-31 19:10:00|11571.4|11565.4|11575.7|11569.7|11577|11571|11571.4|11565.4|0
1735672500000|2024-12-31 19:15:00|11575.5|11569.5|11566|11560|11576.6|11570.6|11565.6|11559.6|0
1735672800000|2024-12-31 19:20:00|11566.3|11560.3|11563|11557|11567|11561|11560.1|11554.1|0
1735673100000|2024-12-31 19:25:00|11563.1|11557.1|11561.5|11555.5|11567.8|11561.8|11561.1|11555.1|0
1735673400000|2024-12-31 19:30:00|11561.6|11555.6|11559.8|11553.8|11563|11557|11559.7|11553.7|0
1735673700000|2024-12-31 19:35:00|11560|11554|11566.3|11560.3|11567|11561|11559.7|11553.7|0
1735674000000|2024-12-31 19:40:00|11566|11560|11563|11557|11566.4|11560.4|11557.1|11551.1|0
1735674300000|2024-12-31 19:45:00|11563.4|11557.4|11562.4|11556.4|11565.3|11559.3|11561.3|11555.3|0
1735674600000|2024-12-31 19:50:00|11562.3|11556.3|11568.1|11562.1|11571.8|11565.8|11562.3|11556.3|0
1735674900000|2024-12-31 19:55:00|11567.8|11561.8|11575.4|11569.4|11575.4|11569.4|11567.7|11561.7|0
1735675200000|2024-12-31 20:00:00|11574.4|11568.4|11573.6|11567.6|11575.1|11569.1|11571.6|11565.6|0
1735675500000|2024-12-31 20:05:00|11573.4|11567.4|11577.3|11571.3|11580|11574|11572.8|11566.8|0
1735675800000|2024-12-31 20:10:00|11577.2|11571.2|11566.3|11560.3|11577.2|11571.2|11564.4|11558.4|0
1735676100000|2024-12-31 20:15:00|11566.4|11560.4|11573|11567|11573.4|11567.4|11564.4|11558.4|0
1735676400000|2024-12-31 20:20:00|11572.6|11566.6|11575.4|11569.4|11581.7|11575.7|11572.1|11566.1|0
1735676700000|2024-12-31 20:25:00|11575.1|11569.1|11584|11578|11584.3|11578.3|11573.7|11567.7|0
1735677000000|2024-12-31 20:30:00|11583.6|11577.6|11578.7|11572.7|11585.2|11579.2|11575.1|11569.1|0
1735677300000|2024-12-31 20:35:00|11579.1|11573.1|11576.3|11570.3|11586.4|11580.4|11574.9|11568.9|0
1735677600000|2024-12-31 20:40:00|11576.1|11570.1|11575.1|11569.1|11579.6|11573.6|11572.6|11566.6|0
1735677900000|2024-12-31 20:45:00|11574.9|11568.9|11581.4|11575.4|11582.6|11576.6|11568.8|11562.8|0
1735678200000|2024-12-31 20:50:00|11580.7|11574.7|11568.1|11562.1|11580.7|11574.7|11568.1|11562.1|0
1735678500000|2024-12-31 20:55:00|11568.3|11562.3|11574.1|11568.1|11575.9|11569.9|11562.7|11556.7|0
1735678800000|2024-12-31 21:00:00|11573.7|11567.7|11573|11567|11577.3|11571.3|11569.6|11563.6|0
1735679100000|2024-12-31 21:05:00|11573.3|11567.3|11577.1|11571.1|11577.7|11571.7|11571.9|11565.9|0
1735679400000|2024-12-31 21:10:00|11577.2|11571.2|11575.9|11569.9|11577.4|11571.4|11575.1|11569.1|0
1735679700000|2024-12-31 21:15:00|11576.1|11570.1|11578.4|11572.4|11579.2|11573.2|11574.1|11568.1|0
1735680000000|2024-12-31 21:20:00|11578.6|11572.6|11576.3|11570.3|11578.6|11572.6|11574.7|11568.7|0
1735680300000|2024-12-31 21:25:00|11576.4|11570.4|11575.1|11569.1|11577.3|11571.3|11574|11568|0
1735680600000|2024-12-31 21:30:00|11575.3|11569.3|11575.6|11569.6|11576.1|11570.1|11574.4|11568.4|0
1735680900000|2024-12-31 21:35:00|11575.9|11569.9|11577.3|11571.3|11578.7|11572.7|11575.6|11569.6|0
1735681200000|2024-12-31 21:40:00|11577.4|11571.4|11578.2|11572.2|11578.7|11572.7|11577|11571|0
1735681500000|2024-12-31 21:45:00|11578.1|11572.1|11575.4|11569.4|11578.4|11572.4|11575.4|11569.4|0
1735681800000|2024-12-31 21:50:00|11575.1|11569.1|11576.3|11570.3|11576.6|11570.6|11574.7|11568.7|0
1735682100000|2024-12-31 21:55:00|11576.1|11570.1|11576.1|11570.1|11577.1|11571.1|11574.7|11568.7|0
1735769700000|2025-01-01 22:15:00|11576.2|11570.2|11576.1|11570.1|11576.2|11570.2|11576.1|11570.1|0
1735772400000|2025-01-01 23:00:00|11576.7|11570.7|11591.4|11585.4|11591.7|11585.7|11576.7|11570.7|0
1735772700000|2025-01-01 23:05:00|11591.6|11585.6|11593.2|11587.2|11594|11588|11588.7|11582.7|0
1735773000000|2025-01-01 23:10:00|11593.1|11587.1|11590.6|11584.6|11593.1|11587.1|11590.3|11584.3|0
1735773300000|2025-01-01 23:15:00|11590.7|11584.7|11590.3|11584.3|11592.5|11586.5|11589.6|11583.6|0
1735773600000|2025-01-01 23:20:00|11589.9|11583.9|11589.2|11583.2|11590.3|11584.3|11587.7|11581.7|0
1735773900000|2025-01-01 23:25:00|11589|11583|11588.2|11582.2|11589.2|11583.2|11586.9|11580.9|0
1735774200000|2025-01-01 23:30:00|11588.4|11582.4|11586.9|11580.9|11589.9|11583.9|11586.7|11580.7|0
1735774500000|2025-01-01 23:35:00|11587|11581|11581.6|11575.6|11587|11581|11577.4|11571.4|0
1735774800000|2025-01-01 23:40:00|11581.4|11575.4|11578.6|11572.6|11581.4|11575.4|11578.6|11572.6|0
1735775100000|2025-01-01 23:45:00|11578.4|11572.4|11576.3|11570.3|11579.3|11573.3|11575|11569|0
1735775400000|2025-01-01 23:50:00|11576.1|11570.1|11580|11574|11580.3|11574.3|11576.1|11570.1|0
1735775700000|2025-01-01 23:55:00|11580.1|11574.1|11581.4|11575.4|11582.1|11576.1|11579.6|11573.6|0
1735776000000|2025-01-02 00:00:00|11581.5|11575.5|11571.1|11565.1|11581.7|11575.7|11571.1|11565.1|0
1735776300000|2025-01-02 00:05:00|11571|11565|11573.9|11567.9|11574.9|11568.9|11569.9|11563.9|0
1735776600000|2025-01-02 00:10:00|11573.6|11567.6|11570.8|11564.8|11573.6|11567.6|11568.7|11562.7|0
1735776900000|2025-01-02 00:15:00|11571|11565|11537.3|11531.3|11571.3|11565.3|11530.8|11524.8|0
1735777200000|2025-01-02 00:20:00|11536.6|11530.6|11546.4|11540.4|11546.4|11540.4|11533.8|11527.8|0
1735777500000|2025-01-02 00:25:00|11546.3|11540.3|11542.2|11536.2|11549.2|11543.2|11542.1|11536.1|0
1735777800000|2025-01-02 00:30:00|11540.8|11534.8|11552.7|11546.7|11553.4|11547.4|11540.7|11534.7|0
1735778100000|2025-01-02 00:35:00|11552|11546|11554.1|11548.1|11554.9|11548.9|11549.2|11543.2|0
1735778400000|2025-01-02 00:40:00|11554.8|11548.8|11564.7|11558.7|11564.7|11558.7|11553.4|11547.4|0
1735778700000|2025-01-02 00:45:00|11566.1|11560.1|11569.6|11563.6|11571|11565|11565.4|11559.4|0
1735779000000|2025-01-02 00:50:00|11570.3|11564.3|11569.6|11563.6|11572.4|11566.4|11568.2|11562.2|0
1735779300000|2025-01-02 00:55:00|11570.3|11564.3|11569.6|11563.6|11572.5|11566.5|11569.5|11563.5|0
1735779600000|2025-01-02 01:00:00|11571|11565|11580.1|11574.1|11582.2|11576.2|11568.9|11562.9|0
1735779900000|2025-01-02 01:05:00|11580.8|11574.8|11578|11572|11585|11579|11578|11572|0
1735780200000|2025-01-02 01:10:00|11579.4|11573.4|11583.6|11577.6|11585|11579|11579.4|11573.4|0
1735780500000|2025-01-02 01:15:00|11585|11579|11582.2|11576.2|11589.2|11583.2|11582.2|11576.2|0
1735780800000|2025-01-02 01:20:00|11580.8|11574.8|11587.8|11581.8|11587.9|11581.9|11580.8|11574.8|0
1735781100000|2025-01-02 01:25:00|11587.9|11581.9|11589.2|11583.2|11589.3|11583.3|11585|11579|0
1735781400000|2025-01-02 01:30:00|11587.8|11581.8|11583.6|11577.6|11587.8|11581.8|11582.9|11576.9|0
1735781700000|2025-01-02 01:35:00|11585|11579|11593.5|11587.5|11593.5|11587.5|11583.5|11577.5|0
1735782000000|2025-01-02 01:40:00|11593.4|11587.4|11595.5|11589.5|11597.6|11591.6|11593.4|11587.4|0
1735782300000|2025-01-02 01:45:00|11594.8|11588.8|11593.4|11587.4|11596.2|11590.2|11593.3|11587.3|0
1735782600000|2025-01-02 01:50:00|11594.8|11588.8|11594.9|11588.9|11596.9|11590.9|11593.4|11587.4|0
1735782900000|2025-01-02 01:55:00|11595.6|11589.6|11593.4|11587.4|11596.3|11590.3|11593.3|11587.3|0
1735783200000|2025-01-02 02:00:00|11593.3|11587.3|11593.4|11587.4|11594.8|11588.8|11593.3|11587.3|0
1735783500000|2025-01-02 02:05:00|11594.1|11588.1|11594.8|11588.8|11596.2|11590.2|11593.4|11587.4|0
1735783800000|2025-01-02 02:10:00|11593.4|11587.4|11594.1|11588.1|11595.5|11589.5|11593.4|11587.4|0
1735784100000|2025-01-02 02:15:00|11594.8|11588.8|11596.2|11590.2|11596.2|11590.2|11593.4|11587.4|0
1735784400000|2025-01-02 02:20:00|11596.9|11590.9|11597.6|11591.6|11599.1|11593.1|11596.2|11590.2|0
1735784700000|2025-01-02 02:25:00|11596.9|11590.9|11599.6|11593.6|11601.9|11595.9|11596.2|11590.2|0
1735785000000|2025-01-02 02:30:00|11599.5|11593.5|11597.5|11591.5|11599.6|11593.6|11596|11590|0
1735785300000|2025-01-02 02:35:00|11600.2|11594.2|11601.7|11595.7|11601.7|11595.7|11597.4|11591.4|0
1735785600000|2025-01-02 02:40:00|11600.3|11594.3|11600.4|11594.4|11601.1|11595.1|11598.9|11592.9|0
1735785900000|2025-01-02 02:45:00|11600.3|11594.3|11600.3|11594.3|11600.3|11594.3|11599|11593|0
1735786200000|2025-01-02 02:50:00|11600.4|11594.4|11601.6|11595.6|11603.1|11597.1|11600.4|11594.4|0
1735786500000|2025-01-02 02:55:00|11601.7|11595.7|11604.4|11598.4|11604.4|11598.4|11601.6|11595.6|0
1735786800000|2025-01-02 03:00:00|11605.1|11599.1|11601.6|11595.6|11605.1|11599.1|11600.2|11594.2|0
1735787100000|2025-01-02 03:05:00|11600.2|11594.2|11600.2|11594.2|11600.3|11594.3|11598.8|11592.8|0
1735787400000|2025-01-02 03:10:00|11600.3|11594.3|11596.8|11590.8|11600.3|11594.3|11596.8|11590.8|0
1735787700000|2025-01-02 03:15:00|11598.3|11592.3|11596.9|11590.9|11598.3|11592.3|11596.8|11590.8|0
1735788000000|2025-01-02 03:20:00|11598.3|11592.3|11600.5|11594.5|11601.2|11595.2|11597.6|11591.6|0
1735788300000|2025-01-02 03:25:00|11599.8|11593.8|11600.5|11594.5|11601.9|11595.9|11599.7|11593.7|0
1735788600000|2025-01-02 03:30:00|11600.4|11594.4|11598.3|11592.3|11600.5|11594.5|11597.6|11591.6|0
1735788900000|2025-01-02 03:35:00|11597.6|11591.6|11596.2|11590.2|11597.6|11591.6|11595.6|11589.6|0
1735789200000|2025-01-02 03:40:00|11594.8|11588.8|11594.8|11588.8|11595.5|11589.5|11593.4|11587.4|0
1735789500000|2025-01-02 03:45:00|11594.7|11588.7|11593.4|11587.4|11594.8|11588.8|11593.3|11587.3|0
1735789800000|2025-01-02 03:50:00|11593.3|11587.3|11595.1|11589.1|11595.1|11589.1|11593.3|11587.3|0
1735790100000|2025-01-02 03:55:00|11595|11589|11593.6|11587.6|11595|11589|11593.6|11587.6|0
1735790400000|2025-01-02 04:00:00|11593.7|11587.7|11593.6|11587.6|11595.1|11589.1|11593.6|11587.6|0
1735790700000|2025-01-02 04:05:00|11593.7|11587.7|11595.7|11589.7|11596.4|11590.4|11593.6|11587.6|0
1735791000000|2025-01-02 04:10:00|11595.1|11589.1|11594.3|11588.3|11596.4|11590.4|11593.6|11587.6|0
1735791300000|2025-01-02 04:15:00|11595|11589|11594.4|11588.4|11595.1|11589.1|11593.6|11587.6|0
1735791600000|2025-01-02 04:20:00|11595|11589|11594.7|11588.7|11595.1|11589.1|11593.5|11587.5|0
1735791900000|2025-01-02 04:25:00|11594|11588|11595.5|11589.5|11595.5|11589.5|11594|11588|0
1735792200000|2025-01-02 04:30:00|11596.2|11590.2|11596.9|11590.9|11597.6|11591.6|11596.2|11590.2|0
1735792500000|2025-01-02 04:35:00|11597.6|11591.6|11596.9|11590.9|11597.7|11591.7|11596.9|11590.9|0
1735792800000|2025-01-02 04:40:00|11597|11591|11597|11591|11597.7|11591.7|11596.9|11590.9|0
1735793100000|2025-01-02 04:45:00|11597.7|11591.7|11595.6|11589.6|11597.7|11591.7|11595.6|11589.6|0
1735793400000|2025-01-02 04:50:00|11596.3|11590.3|11598.4|11592.4|11598.4|11592.4|11595.6|11589.6|0
1735793700000|2025-01-02 04:55:00|11598.3|11592.3|11597.7|11591.7|11598.4|11592.4|11597|11591|0
1735794000000|2025-01-02 05:00:00|11598.4|11592.4|11601.7|11595.7|11602.4|11596.4|11597|11591|0
1735794300000|2025-01-02 05:05:00|11602.4|11596.4|11600.3|11594.3|11603.1|11597.1|11600.3|11594.3|0
1735794600000|2025-01-02 05:10:00|11600.4|11594.4|11603.2|11597.2|11606|11600|11600.4|11594.4|0
1735794900000|2025-01-02 05:15:00|11603.9|11597.9|11606.7|11600.7|11606.7|11600.7|11603.2|11597.2|0
1735795200000|2025-01-02 05:20:00|11610.2|11604.2|11610.2|11604.2|11612.9|11606.9|11608.8|11602.8|0
1735795500000|2025-01-02 05:25:00|11611.5|11605.5|11611.5|11605.5|11611.5|11605.5|11610.1|11604.1|0
1735795800000|2025-01-02 05:30:00|11612.2|11606.2|11611.5|11605.5|11612.2|11606.2|11610.1|11604.1|0
1735796100000|2025-01-02 05:35:00|11612.2|11606.2|11612.9|11606.9|11613|11607|11611.5|11605.5|0
1735796400000|2025-01-02 05:40:00|11613|11607|11613|11607|11614.4|11608.4|11612.9|11606.9|0
1735796700000|2025-01-02 05:45:00|11612.3|11606.3|11619.3|11613.3|11619.3|11613.3|11611.6|11605.6|0
1735797000000|2025-01-02 05:50:00|11621.3|11615.3|11619.9|11613.9|11621.3|11615.3|11619.9|11613.9|0
1735797300000|2025-01-02 05:55:00|11621.3|11615.3|11621.3|11615.3|11621.3|11615.3|11617.1|11611.1|0
1735797600000|2025-01-02 06:00:00|11622.7|11616.7|11624|11618|11626.8|11620.8|11622|11616|0
1735797900000|2025-01-02 06:05:00|11623.3|11617.3|11622|11616|11625.4|11619.4|11621.3|11615.3|0
1735798200000|2025-01-02 06:10:00|11622.7|11616.7|11620.6|11614.6|11622.7|11616.7|11619.9|11613.9|0
1735798500000|2025-01-02 06:15:00|11619.9|11613.9|11624.4|11618.4|11625.1|11619.1|11619.9|11613.9|0
1735798800000|2025-01-02 06:20:00|11623.7|11617.7|11620.9|11614.9|11624.4|11618.4|11620.9|11614.9|0
1735799100000|2025-01-02 06:25:00|11621|11615|11619.6|11613.6|11621.7|11615.7|11618.2|11612.2|0
1735799400000|2025-01-02 06:30:00|11618.2|11612.2|11612.8|11606.8|11618.4|11612.4|11612.7|11606.7|0
1735799700000|2025-01-02 06:35:00|11612.2|11606.2|11608.8|11602.8|11612.2|11606.2|11607.4|11601.4|0
1735800000000|2025-01-02 06:40:00|11609.5|11603.5|11608.8|11602.8|11609.5|11603.5|11607.4|11601.4|0
1735800300000|2025-01-02 06:45:00|11607.4|11601.4|11609.8|11603.8|11609.8|11603.8|11607.4|11601.4|0
1735800600000|2025-01-02 06:50:00|11609.1|11603.1|11608.5|11602.5|11609.8|11603.8|11607.8|11601.8|0
1735800900000|2025-01-02 06:55:00|11609.9|11603.9|11606.5|11600.5|11609.9|11603.9|11606.5|11600.5|0
1735801200000|2025-01-02 07:00:00|11605.8|11599.8|11617.4|11611.4|11623|11617|11605.8|11599.8|0
1735801500000|2025-01-02 07:05:00|11617.5|11611.5|11609.7|11603.7|11617.5|11611.5|11609.2|11603.2|0
1735801800000|2025-01-02 07:10:00|11611.1|11605.1|11612.4|11606.4|11612.4|11606.4|11607.6|11601.6|0
1735802100000|2025-01-02 07:15:00|11613.8|11607.8|11612.4|11606.4|11615.1|11609.1|11611|11605|0
1735802400000|2025-01-02 07:20:00|11613.1|11607.1|11622|11616|11622|11616|11612.4|11606.4|0
1735802700000|2025-01-02 07:25:00|11623.4|11617.4|11622.1|11616.1|11627.5|11621.5|11620.7|11614.7|0
1735803000000|2025-01-02 07:30:00|11622|11616|11612.4|11606.4|11622|11616|11612.4|11606.4|0
1735803300000|2025-01-02 07:35:00|11613.1|11607.1|11612.4|11606.4|11614.5|11608.5|11612.4|11606.4|0
1735803600000|2025-01-02 07:40:00|11611|11605|11612.3|11606.3|11613.8|11607.8|11611|11605|0
1735803900000|2025-01-02 07:45:00|11610.9|11604.9|11607.8|11601.8|11610.9|11604.9|11601.2|11595.2|0
1735804200000|2025-01-02 07:50:00|11608.5|11602.5|11612|11606|11612|11606|11607.8|11601.8|0
1735804500000|2025-01-02 07:55:00|11611.9|11605.9|11610.5|11604.5|11617.5|11611.5|11607.8|11601.8|0
1735804800000|2025-01-02 08:00:00|11610.6|11604.6|11629.5|11623.5|11635.1|11629.1|11606.4|11600.4|0
1735805100000|2025-01-02 08:05:00|11628.1|11622.1|11628|11622|11630.9|11624.9|11625.2|11619.2|0
1735805400000|2025-01-02 08:10:00|11629.4|11623.4|11631.8|11625.8|11634.5|11628.5|11625.2|11619.2|0
1735805700000|2025-01-02 08:15:00|11631.7|11625.7|11634.4|11628.4|11635.8|11629.8|11628.9|11622.9|0
1735806000000|2025-01-02 08:20:00|11633|11627|11619.3|11613.3|11633.1|11627.1|11619.3|11613.3|0
1735806300000|2025-01-02 08:25:00|11619.2|11613.2|11594.2|11588.2|11619.2|11613.2|11592.9|11586.9|0
1735806600000|2025-01-02 08:30:00|11594.3|11588.3|11592.7|11586.7|11604|11598|11592.7|11586.7|0
1735806900000|2025-01-02 08:35:00|11594|11588|11586.6|11580.6|11596.3|11590.3|11586.6|11580.6|0
1735807200000|2025-01-02 08:40:00|11588|11582|11585.3|11579.3|11595.1|11589.1|11583.9|11577.9|0
1735807500000|2025-01-02 08:45:00|11583.9|11577.9|11592.4|11586.4|11597.9|11591.9|11583.8|11577.8|0
1735807800000|2025-01-02 08:50:00|11593.8|11587.8|11591|11585|11595.2|11589.2|11588.2|11582.2|0
1735808100000|2025-01-02 08:55:00|11590.9|11584.9|11592.5|11586.5|11598|11592|11590.9|11584.9|0
1735808400000|2025-01-02 09:00:00|11592.4|11586.4|11587|11581|11592.4|11586.4|11582.7|11576.7|0
1735808700000|2025-01-02 09:05:00|11587.7|11581.7|11593.9|11587.9|11594|11588|11585.6|11579.6|0
1735809000000|2025-01-02 09:10:00|11594|11588|11596.7|11590.7|11599.5|11593.5|11591.2|11585.2|0
1735809300000|2025-01-02 09:15:00|11595.4|11589.4|11595.4|11589.4|11596.8|11590.8|11591.3|11585.3|0
1735809600000|2025-01-02 09:20:00|11594.1|11588.1|11592.7|11586.7|11595.4|11589.4|11588.5|11582.5|0
1735809900000|2025-01-02 09:25:00|11592|11586|11588.6|11582.6|11592|11586|11584.4|11578.4|0
1735810200000|2025-01-02 09:30:00|11590|11584|11587.2|11581.2|11590|11584|11585.8|11579.8|0
1735810500000|2025-01-02 09:35:00|11590|11584|11570.7|11564.7|11590|11584|11567.9|11561.9|0
1735810800000|2025-01-02 09:40:00|11572.1|11566.1|11578.3|11572.3|11578.3|11572.3|11567.9|11561.9|0
1735811100000|2025-01-02 09:45:00|11576.9|11570.9|11583.8|11577.8|11583.8|11577.8|11575.5|11569.5|0
1735811400000|2025-01-02 09:50:00|11583.9|11577.9|11578.3|11572.3|11586.6|11580.6|11576.9|11570.9|0
1735811700000|2025-01-02 09:55:00|11576.9|11570.9|11579.8|11573.8|11581.2|11575.2|11574.2|11568.2|0
1735812000000|2025-01-02 10:00:00|11581.2|11575.2|11574.3|11568.3|11581.2|11575.2|11572.9|11566.9|0
1735812300000|2025-01-02 10:05:00|11574.9|11568.9|11571.4|11565.4|11575.6|11569.6|11564.5|11558.5|0
1735812600000|2025-01-02 10:10:00|11571.5|11565.5|11567.3|11561.3|11572.8|11566.8|11563.1|11557.1|0
1735812900000|2025-01-02 10:15:00|11567.4|11561.4|11572.9|11566.9|11572.9|11566.9|11564.5|11558.5|0
1735813200000|2025-01-02 10:20:00|11571.6|11565.6|11563.3|11557.3|11571.6|11565.6|11562|11556|0
1735813500000|2025-01-02 10:25:00|11564.7|11558.7|11567.5|11561.5|11568.9|11562.9|11563.3|11557.3|0
1735813800000|2025-01-02 10:30:00|11567.4|11561.4|11569|11563|11569.6|11563.6|11564.7|11558.7|0
1735814100000|2025-01-02 10:35:00|11567.6|11561.6|11569.1|11563.1|11570.5|11564.5|11566.3|11560.3|0
1735814400000|2025-01-02 10:40:00|11567.7|11561.7|11562.2|11556.2|11569.1|11563.1|11562.2|11556.2|0
1735814700000|2025-01-02 10:45:00|11560.8|11554.8|11560.8|11554.8|11562.2|11556.2|11559.5|11553.5|0
1735815000000|2025-01-02 10:50:00|11560.1|11554.1|11549.7|11543.7|11560.8|11554.8|11549.7|11543.7|0
1735815300000|2025-01-02 10:55:00|11551|11545|11555.3|11549.3|11556.7|11550.7|11551|11545|0
1735815600000|2025-01-02 11:00:00|11554|11548|11556.6|11550.6|11556.6|11550.6|11549.6|11543.6|0
1735815900000|2025-01-02 11:05:00|11558|11552|11553.9|11547.9|11558|11552|11552.5|11546.5|0
1735816200000|2025-01-02 11:10:00|11552.5|11546.5|11555.3|11549.3|11556.7|11550.7|11552.5|11546.5|0
1735816500000|2025-01-02 11:15:00|11553.9|11547.9|11552.6|11546.6|11555.4|11549.4|11551.2|11545.2|0
1735816800000|2025-01-02 11:20:00|11551.3|11545.3|11548.5|11542.5|11552.6|11546.6|11548.5|11542.5|0
1735817100000|2025-01-02 11:25:00|11547.1|11541.1|11554.4|11548.4|11554.4|11548.4|11547.1|11541.1|0
1735817400000|2025-01-02 11:30:00|11554.3|11548.3|11547.4|11541.4|11554.3|11548.3|11546.1|11540.1|0
1735817700000|2025-01-02 11:35:00|11547.5|11541.5|11551.5|11545.5|11553|11547|11547.4|11541.4|0
1735818000000|2025-01-02 11:40:00|11550.1|11544.1|11554.4|11548.4|11554.5|11548.5|11548.8|11542.8|0
1735818300000|2025-01-02 11:45:00|11554.5|11548.5|11564.3|11558.3|11565.6|11559.6|11554.4|11548.4|0
1735818600000|2025-01-02 11:50:00|11564.2|11558.2|11575.2|11569.2|11575.2|11569.2|11564.2|11558.2|0
1735818900000|2025-01-02 11:55:00|11573.8|11567.8|11582.3|11576.3|11583.7|11577.7|11573.8|11567.8|0
1735819200000|2025-01-02 12:00:00|11583.7|11577.7|11587.9|11581.9|11587.9|11581.9|11580.9|11574.9|0
1735819500000|2025-01-02 12:05:00|11586.5|11580.5|11588.1|11582.1|11589.5|11583.5|11582.4|11576.4|0
1735819800000|2025-01-02 12:10:00|11589.5|11583.5|11593.6|11587.6|11593.6|11587.6|11589.4|11583.4|0
1735820100000|2025-01-02 12:15:00|11595|11589|11595|11589|11597.7|11591.7|11593.6|11587.6|0
1735820400000|2025-01-02 12:20:00|11596.3|11590.3|11597.7|11591.7|11599.1|11593.1|11593.6|11587.6|0
1735820700000|2025-01-02 12:25:00|11599.1|11593.1|11596.3|11590.3|11600.5|11594.5|11596.3|11590.3|0
1735821000000|2025-01-02 12:30:00|11596.4|11590.4|11592.1|11586.1|11597.7|11591.7|11590.8|11584.8|0
1735821300000|2025-01-02 12:35:00|11590.8|11584.8|11590.8|11584.8|11592.2|11586.2|11590.7|11584.7|0
1735821600000|2025-01-02 12:40:00|11589.4|11583.4|11582.3|11576.3|11590.8|11584.8|11580.9|11574.9|0
1735821900000|2025-01-02 12:45:00|11583.7|11577.7|11586.3|11580.3|11587.8|11581.8|11580.9|11574.9|0
1735822200000|2025-01-02 12:50:00|11587.7|11581.7|11584.9|11578.9|11587.7|11581.7|11584.1|11578.1|0
1735822500000|2025-01-02 12:55:00|11584.8|11578.8|11589.1|11583.1|11589.1|11583.1|11583.4|11577.4|0
1735822800000|2025-01-02 13:00:00|11590.4|11584.4|11596|11590|11596|11590|11589|11583|0
1735823100000|2025-01-02 13:05:00|11595.9|11589.9|11597.3|11591.3|11598.7|11592.7|11594.5|11588.5|0
1735823400000|2025-01-02 13:10:00|11595.9|11589.9|11600|11594|11600|11594|11595.9|11589.9|0
1735823700000|2025-01-02 13:15:00|11601.3|11595.3|11605.4|11599.4|11605.5|11599.5|11601.3|11595.3|0
1735824000000|2025-01-02 13:20:00|11604|11598|11605.6|11599.6|11607|11601|11601.2|11595.2|0
1735824300000|2025-01-02 13:25:00|11604.2|11598.2|11600.1|11594.1|11604.2|11598.2|11598.7|11592.7|0
1735824600000|2025-01-02 13:30:00|11600.7|11594.7|11603|11597|11603|11597|11598.6|11592.6|0
1735824900000|2025-01-02 13:35:00|11601.6|11595.6|11605.8|11599.8|11607.2|11601.2|11598.8|11592.8|0
1735825200000|2025-01-02 13:40:00|11604.4|11598.4|11607.4|11601.4|11608.8|11602.8|11604.4|11598.4|0
1735825500000|2025-01-02 13:45:00|11606|11600|11603.1|11597.1|11607.4|11601.4|11600.3|11594.3|0
1735825800000|2025-01-02 13:50:00|11601.7|11595.7|11600.3|11594.3|11603.1|11597.1|11598.8|11592.8|0
1735826100000|2025-01-02 13:55:00|11600.2|11594.2|11600.2|11594.2|11601.6|11595.6|11596.8|11590.8|0
1735826400000|2025-01-02 14:00:00|11601.6|11595.6|11591.6|11585.6|11602.9|11596.9|11590|11584|0
1735826700000|2025-01-02 14:05:00|11593|11587|11596.8|11590.8|11597.3|11591.3|11591.6|11585.6|0
1735827000000|2025-01-02 14:10:00|11596.7|11590.7|11605|11599|11605|11599|11596.7|11590.7|0
1735827300000|2025-01-02 14:15:00|11605.1|11599.1|11604.5|11598.5|11605.2|11599.2|11600.9|11594.9|0
1735827600000|2025-01-02 14:20:00|11605.9|11599.9|11605.9|11599.9|11607.3|11601.3|11604.4|11598.4|0
1735827900000|2025-01-02 14:25:00|11604.5|11598.5|11608.5|11602.5|11610|11604|11604.4|11598.4|0
1735828200000|2025-01-02 14:30:00|11608.4|11602.4|11602.2|11596.2|11609.8|11603.8|11602.2|11596.2|0
1735828500000|2025-01-02 14:35:00|11600.8|11594.8|11597.5|11591.5|11607.6|11601.6|11597.5|11591.5|0
1735828800000|2025-01-02 14:40:00|11598.9|11592.9|11607.4|11601.4|11608.8|11602.8|11594.7|11588.7|0
1735829100000|2025-01-02 14:45:00|11607.3|11601.3|11614.8|11608.8|11616.2|11610.2|11607.3|11601.3|0
1735829400000|2025-01-02 14:50:00|11616.2|11610.2|11626.3|11620.3|11626.3|11620.3|11613.4|11607.4|0
1735829700000|2025-01-02 14:55:00|11624.9|11618.9|11620.8|11614.8|11627.9|11621.9|11615.1|11609.1|0
1735830000000|2025-01-02 15:00:00|11620.7|11614.7|11620.8|11614.8|11623.7|11617.7|11616.5|11610.5|0
1735830300000|2025-01-02 15:05:00|11619.5|11613.5|11620.8|11614.8|11623.6|11617.6|11615.2|11609.2|0
1735830600000|2025-01-02 15:10:00|11620.7|11614.7|11631.8|11625.8|11633.3|11627.3|11620.7|11614.7|0
1735830900000|2025-01-02 15:15:00|11631.9|11625.9|11624.5|11618.5|11633.3|11627.3|11624.5|11618.5|0
1735831200000|2025-01-02 15:20:00|11624.6|11618.6|11617|11611|11627.3|11621.3|11610.1|11604.1|0
1735831500000|2025-01-02 15:25:00|11618.4|11612.4|11625.3|11619.3|11629.6|11623.6|11617|11611|0
1735831800000|2025-01-02 15:30:00|11625.2|11619.2|11621.8|11615.8|11626.7|11620.7|11614.6|11608.6|0
1735832100000|2025-01-02 15:35:00|11620.4|11614.4|11621.9|11615.9|11627.6|11621.6|11617.4|11611.4|0
1735832400000|2025-01-02 15:40:00|11623.3|11617.3|11623.2|11617.2|11626.2|11620.2|11618.8|11612.8|0
1735832700000|2025-01-02 15:45:00|11623.1|11617.1|11634.6|11628.6|11635.9|11629.9|11619|11613|0
1735833000000|2025-01-02 15:50:00|11634.5|11628.5|11634.7|11628.7|11637.6|11631.6|11628.8|11622.8|0
1735833300000|2025-01-02 15:55:00|11634.8|11628.8|11637.1|11631.1|11638.8|11632.8|11633.2|11627.2|0
1735833600000|2025-01-02 16:00:00|11637.2|11631.2|11629.5|11623.5|11641.3|11635.3|11626.6|11620.6|0
1735833900000|2025-01-02 16:05:00|11628.1|11622.1|11628.4|11622.4|11631|11625|11622.6|11616.6|0
1735834200000|2025-01-02 16:10:00|11628.3|11622.3|11632.6|11626.6|11635.5|11629.5|11626.8|11620.8|0
1735834500000|2025-01-02 16:15:00|11631.2|11625.2|11635.3|11629.3|11635.3|11629.3|11629.7|11623.7|0
1735834800000|2025-01-02 16:20:00|11635.2|11629.2|11638|11632|11639.5|11633.5|11629.4|11623.4|0
1735835100000|2025-01-02 16:25:00|11636.6|11630.6|11639.4|11633.4|11640.8|11634.8|11635.1|11629.1|0
1735835400000|2025-01-02 16:30:00|11638.1|11632.1|11642.2|11636.2|11643.6|11637.6|11636.5|11630.5|0
1735835700000|2025-01-02 16:35:00|11643.6|11637.6|11649.2|11643.2|11649.3|11643.3|11642.2|11636.2|0
1735836000000|2025-01-02 16:40:00|11647.8|11641.8|11645.2|11639.2|11652.1|11646.1|11645.2|11639.2|0
1735836300000|2025-01-02 16:45:00|11646.6|11640.6|11645.4|11639.4|11646.8|11640.8|11642.4|11636.4|0
1735836600000|2025-01-02 16:50:00|11645.5|11639.5|11636.9|11630.9|11645.5|11639.5|11636.8|11630.8|0
1735836900000|2025-01-02 16:55:00|11635.6|11629.6|11634.2|11628.2|11637|11631|11632.8|11626.8|0
1735837200000|2025-01-02 17:00:00|11634.3|11628.3|11638.5|11632.5|11638.5|11632.5|11632.7|11626.7|0
1735837500000|2025-01-02 17:05:00|11638.4|11632.4|11634.1|11628.1|11639.8|11633.8|11634|11628|0
1735837800000|2025-01-02 17:10:00|11635.5|11629.5|11638.5|11632.5|11641.4|11635.4|11634.1|11628.1|0
1735838100000|2025-01-02 17:15:00|11637.1|11631.1|11634.1|11628.1|11638.5|11632.5|11634|11628|0
1735838400000|2025-01-02 17:20:00|11632.7|11626.7|11625.4|11619.4|11632.7|11626.7|11625.4|11619.4|0
1735838700000|2025-01-02 17:25:00|11624|11618|11613.6|11607.6|11625.4|11619.4|11613.5|11607.5|0
1735839000000|2025-01-02 17:30:00|11613.5|11607.5|11606.5|11600.5|11613.6|11607.6|11604.3|11598.3|0
1735839300000|2025-01-02 17:35:00|11606.4|11600.4|11593.6|11587.6|11606.5|11600.5|11593.5|11587.5|0
1735839600000|2025-01-02 17:40:00|11593.5|11587.5|11592.1|11586.1|11596.5|11590.5|11587.7|11581.7|0
1735839900000|2025-01-02 17:45:00|11593.5|11587.5|11590.4|11584.4|11594.9|11588.9|11589.1|11583.1|0
1735840200000|2025-01-02 17:50:00|11589|11583|11599|11593|11600.5|11594.5|11587.5|11581.5|0
1735840500000|2025-01-02 17:55:00|11598.3|11592.3|11604.7|11598.7|11606.2|11600.2|11598.3|11592.3|0
1735840800000|2025-01-02 18:00:00|11603.3|11597.3|11590.6|11584.6|11603.3|11597.3|11590.5|11584.5|0
1735841100000|2025-01-02 18:05:00|11592|11586|11599.2|11593.2|11600.8|11594.8|11590.6|11584.6|0
1735841400000|2025-01-02 18:10:00|11599.3|11593.3|11590.6|11584.6|11599.3|11593.3|11590.6|11584.6|0
1735841700000|2025-01-02 18:15:00|11590.7|11584.7|11594.8|11588.8|11596.2|11590.2|11587.7|11581.7|0
1735842000000|2025-01-02 18:20:00|11596.2|11590.2|11594.8|11588.8|11602|11596|11594.7|11588.7|0
1735842300000|2025-01-02 18:25:00|11594.9|11588.9|11597.8|11591.8|11599.1|11593.1|11592|11586|0
1735842600000|2025-01-02 18:30:00|11597.7|11591.7|11589|11583|11597.7|11591.7|11587.5|11581.5|0
1735842900000|2025-01-02 18:35:00|11589.7|11583.7|11591.9|11585.9|11596.3|11590.3|11587.6|11581.6|0
1735843200000|2025-01-02 18:40:00|11590.5|11584.5|11597.7|11591.7|11597.8|11591.8|11589|11583|0
1735843500000|2025-01-02 18:45:00|11597|11591|11590.5|11584.5|11597|11591|11589|11583|0
1735843800000|2025-01-02 18:50:00|11589.1|11583.1|11587.5|11581.5|11591.2|11585.2|11586.1|11580.1|0
1735844100000|2025-01-02 18:55:00|11587.6|11581.6|11594.8|11588.8|11594.9|11588.9|11587.6|11581.6|0
1735844400000|2025-01-02 19:00:00|11594.9|11588.9|11599.2|11593.2|11599.2|11593.2|11591.9|11585.9|0
1735844700000|2025-01-02 19:05:00|11597.8|11591.8|11599.1|11593.1|11603.5|11597.5|11596.3|11590.3|0
1735845000000|2025-01-02 19:10:00|11599.2|11593.2|11597.7|11591.7|11600.6|11594.6|11596.2|11590.2|0
1735845300000|2025-01-02 19:15:00|11599.1|11593.1|11597.8|11591.8|11600.6|11594.6|11596.2|11590.2|0
1735845600000|2025-01-02 19:20:00|11597.7|11591.7|11602.2|11596.2|11602.2|11596.2|11597.7|11591.7|0
1735845900000|2025-01-02 19:25:00|11602.1|11596.1|11603.6|11597.6|11605.1|11599.1|11600.7|11594.7|0
1735846200000|2025-01-02 19:30:00|11602.2|11596.2|11599.3|11593.3|11603.6|11597.6|11599.2|11593.2|0
1735846500000|2025-01-02 19:35:00|11597.9|11591.9|11599.3|11593.3|11600.7|11594.7|11594.9|11588.9|0
1735846800000|2025-01-02 19:40:00|11600.7|11594.7|11600.7|11594.7|11602.2|11596.2|11599.3|11593.3|0
1735847100000|2025-01-02 19:45:00|11599.3|11593.3|11605|11599|11607.9|11601.9|11597.7|11591.7|0
1735847400000|2025-01-02 19:50:00|11605.1|11599.1|11605.1|11599.1|11608|11602|11603.6|11597.6|0
1735847700000|2025-01-02 19:55:00|11603.7|11597.7|11596.3|11590.3|11605.1|11599.1|11596.3|11590.3|0
1735848000000|2025-01-02 20:00:00|11596.4|11590.4|11604.5|11598.5|11605.2|11599.2|11596.4|11590.4|0
1735848300000|2025-01-02 20:05:00|11603.8|11597.8|11603.8|11597.8|11605.2|11599.2|11602.3|11596.3|0
1735848600000|2025-01-02 20:10:00|11603.9|11597.9|11609.5|11603.5|11611|11605|11603.8|11597.8|0
1735848900000|2025-01-02 20:15:00|11608.8|11602.8|11608.2|11602.2|11608.8|11602.8|11605.2|11599.2|0
1735849200000|2025-01-02 20:20:00|11609.6|11603.6|11609.6|11603.6|11611.1|11605.1|11606.7|11600.7|0
1735849500000|2025-01-02 20:25:00|11611|11605|11609.6|11603.6|11611|11605|11608.1|11602.1|0
1735849800000|2025-01-02 20:30:00|11609.7|11603.7|11606.8|11600.8|11614|11608|11606.7|11600.7|0
1735850100000|2025-01-02 20:35:00|11605.4|11599.4|11605.2|11599.2|11605.4|11599.4|11602.4|11596.4|0
1735850400000|2025-01-02 20:40:00|11605.3|11599.3|11608.1|11602.1|11609.5|11603.5|11605.2|11599.2|0
1735850700000|2025-01-02 20:45:00|11608|11602|11609.6|11603.6|11611.1|11605.1|11606.6|11600.6|0
1735851000000|2025-01-02 20:50:00|11611|11605|11608.1|11602.1|11613.9|11607.9|11606.7|11600.7|0
1735851300000|2025-01-02 20:55:00|11608|11602|11610.3|11604.3|11612.4|11606.4|11605.3|11599.3|0
1735851600000|2025-01-02 21:00:00|11607.9|11601.9|11612.3|11606.3|11613.3|11607.3|11607.9|11601.9|0
1735851900000|2025-01-02 21:05:00|11612.1|11606.1|11611.9|11605.9|11612.6|11606.6|11609.3|11603.3|0
1735852200000|2025-01-02 21:10:00|11611.8|11605.8|11612.1|11606.1|11612.9|11606.9|11609.7|11603.7|0
1735852500000|2025-01-02 21:15:00|11611.9|11605.9|11612.3|11606.3|11613|11607|11610.4|11604.4|0
1735852800000|2025-01-02 21:20:00|11612.1|11606.1|11613.3|11607.3|11614|11608|11611.9|11605.9|0
1735853100000|2025-01-02 21:25:00|11613.6|11607.6|11615|11609|11615.1|11609.1|11612.1|11606.1|0
1735853400000|2025-01-02 21:30:00|11615.1|11609.1|11613.3|11607.3|11615.1|11609.1|11612.6|11606.6|0
1735853700000|2025-01-02 21:35:00|11613.1|11607.1|11611.9|11605.9|11613.3|11607.3|11611.4|11605.4|0
1735854000000|2025-01-02 21:40:00|11611.8|11605.8|11611.4|11605.4|11612|11606|11610|11604|0
1735854300000|2025-01-02 21:45:00|11611.1|11605.1|11611.4|11605.4|11611.4|11605.4|11610.4|11604.4|0
1735854600000|2025-01-02 21:50:00|11611.1|11605.1|11610.7|11604.7|11611.1|11605.1|11610|11604|0
1735854900000|2025-01-02 21:55:00|11610.9|11604.9|11610.7|11604.7|11611.1|11605.1|11610|11604|0
1735855200000|2025-01-02 22:00:00|11610.9|11604.9|11610.9|11604.9|11611.1|11605.1|11610.9|11604.9|0
1735855500000|2025-01-02 22:05:00|11611|11605|11610.9|11604.9|11611|11605|11610.7|11604.7|0
1735855800000|2025-01-02 22:10:00|11610.8|11604.8|11610.7|11604.7|11610.9|11604.9|11610.7|11604.7|0
1735856100000|2025-01-02 22:15:00|11610.9|11604.9|11611.1|11605.1|11611.1|11605.1|11610.6|11604.6|0
1735856400000|2025-01-02 22:20:00|11611|11605|11610.7|11604.7|11611.1|11605.1|11610.7|11604.7|0
1735856700000|2025-01-02 22:25:00|11610.9|11604.9|11610.7|11604.7|11610.9|11604.9|11610.7|11604.7|0
1735857000000|2025-01-02 22:30:00|11610.9|11604.9|11610.9|11604.9|11610.9|11604.9|11610.6|11604.6|0
1735857300000|2025-01-02 22:35:00|11610.8|11604.8|11610.6|11604.6|11610.9|11604.9|11610.6|11604.6|0
1735857600000|2025-01-02 22:40:00|11610.7|11604.7|11610.7|11604.7|11610.7|11604.7|11610.7|11604.7|0
1735857900000|2025-01-02 22:45:00|11610.9|11604.9|11610.4|11604.4|11610.9|11604.9|11609.9|11603.9|0
1735858200000|2025-01-02 22:50:00|11610.6|11604.6|11611.1|11605.1|11611.1|11605.1|11610.4|11604.4|0
1735858500000|2025-01-02 22:55:00|11611|11605|11613.7|11607.7|11613.7|11607.7|11611|11605|0
1735858800000|2025-01-02 23:00:00|11613.6|11607.6|11610.7|11604.7|11613.7|11607.7|11610.4|11604.4|0
1735859100000|2025-01-02 23:05:00|11610.8|11604.8|11610.3|11604.3|11611.3|11605.3|11608.5|11602.5|0
1735859400000|2025-01-02 23:10:00|11610.4|11604.4|11610.4|11604.4|11611.7|11605.7|11609.7|11603.7|0
1735859700000|2025-01-02 23:15:00|11610.5|11604.5|11612.1|11606.1|11612.4|11606.4|11610.4|11604.4|0
1735860000000|2025-01-02 23:20:00|11612.3|11606.3|11609.7|11603.7|11612.3|11606.3|11609.5|11603.5|0
1735860300000|2025-01-02 23:25:00|11609.5|11603.5|11608.3|11602.3|11609.8|11603.8|11606.7|11600.7|0
1735860600000|2025-01-02 23:30:00|11608.5|11602.5|11607.1|11601.1|11609.7|11603.7|11606.7|11600.7|0
1735860900000|2025-01-02 23:35:00|11607.3|11601.3|11606.8|11600.8|11607.4|11601.4|11606.7|11600.7|0
1735861200000|2025-01-02 23:40:00|11607.1|11601.1|11606.9|11600.9|11607.5|11601.5|11606.6|11600.6|0
1735861500000|2025-01-02 23:45:00|11606.8|11600.8|11605.5|11599.5|11607.2|11601.2|11604.3|11598.3|0
1735861800000|2025-01-02 23:50:00|11605.8|11599.8|11607.2|11601.2|11607.2|11601.2|11605.3|11599.3|0
1735862100000|2025-01-02 23:55:00|11607.1|11601.1|11607.5|11601.5|11607.9|11601.9|11606.9|11600.9|0
1735862400000|2025-01-03 00:00:00|11607.3|11601.3|11607.9|11601.9|11608.1|11602.1|11606.2|11600.2|0
1735862700000|2025-01-03 00:05:00|11607.6|11601.6|11613.8|11607.8|11614.1|11608.1|11607.6|11601.6|0
1735863000000|2025-01-03 00:10:00|11613.9|11607.9|11615.1|11609.1|11616.5|11610.5|11613.9|11607.9|0
1735863300000|2025-01-03 00:15:00|11615|11609|11616.9|11610.9|11617.6|11611.6|11609.3|11603.3|0
1735863600000|2025-01-03 00:20:00|11616.2|11610.2|11616.2|11610.2|11617.5|11611.5|11614.7|11608.7|0
1735863900000|2025-01-03 00:25:00|11615.5|11609.5|11619.1|11613.1|11620.5|11614.5|11615.5|11609.5|0
1735864200000|2025-01-03 00:30:00|11618.8|11612.8|11620.3|11614.3|11620.3|11614.3|11618.8|11612.8|0
1735864500000|2025-01-03 00:35:00|11620.2|11614.2|11621.7|11615.7|11623.1|11617.1|11620.2|11614.2|0
1735864800000|2025-01-03 00:40:00|11622.4|11616.4|11622.3|11616.3|11623.1|11617.1|11621.6|11615.6|0
1735865100000|2025-01-03 00:45:00|11622.4|11616.4|11621.7|11615.7|11623.1|11617.1|11621|11615|0
1735865400000|2025-01-03 00:50:00|11620.3|11614.3|11623.7|11617.7|11624.4|11618.4|11620.3|11614.3|0
1735865700000|2025-01-03 00:55:00|11623.8|11617.8|11624.5|11618.5|11624.5|11618.5|11621.7|11615.7|0
1735866000000|2025-01-03 01:00:00|11624.4|11618.4|11624.4|11618.4|11624.5|11618.5|11624.4|11618.4|0
1735866300000|2025-01-03 01:05:00|11623|11617|11625.9|11619.9|11625.9|11619.9|11620.3|11614.3|0
1735866600000|2025-01-03 01:10:00|11624.5|11618.5|11625.8|11619.8|11626.6|11620.6|11624.5|11618.5|0
1735866900000|2025-01-03 01:15:00|11624.4|11618.4|11625.8|11619.8|11625.8|11619.8|11624.4|11618.4|0
1735867200000|2025-01-03 01:20:00|11627.2|11621.2|11624.3|11618.3|11627.2|11621.2|11624.3|11618.3|0
1735867500000|2025-01-03 01:25:00|11625.7|11619.7|11624.2|11618.2|11625.7|11619.7|11622.2|11616.2|0
1735867800000|2025-01-03 01:30:00|11623.5|11617.5|11624.9|11618.9|11625.6|11619.6|11620.7|11614.7|0
1735868100000|2025-01-03 01:35:00|11625.6|11619.6|11622.8|11616.8|11625.6|11619.6|11621.4|11615.4|0
1735868400000|2025-01-03 01:40:00|11622.9|11616.9|11624.2|11618.2|11624.2|11618.2|11622.8|11616.8|0
1735868700000|2025-01-03 01:45:00|11624.1|11618.1|11624.8|11618.8|11625.5|11619.5|11621.3|11615.3|0
1735869000000|2025-01-03 01:50:00|11625.5|11619.5|11628.4|11622.4|11628.4|11622.4|11624.1|11618.1|0
1735869300000|2025-01-03 01:55:00|11628.3|11622.3|11628.4|11622.4|11629.9|11623.9|11627|11621|0
1735869600000|2025-01-03 02:00:00|11628.3|11622.3|11629.8|11623.8|11629.8|11623.8|11628.3|11622.3|0
1735869900000|2025-01-03 02:05:00|11631.2|11625.2|11629.8|11623.8|11631.2|11625.2|11628.4|11622.4|0
1735870200000|2025-01-03 02:10:00|11630.5|11624.5|11634|11628|11635.4|11629.4|11630.5|11624.5|0
1735870500000|2025-01-03 02:15:00|11635.2|11629.2|11635.2|11629.2|11635.9|11629.9|11632.5|11626.5|0
1735870800000|2025-01-03 02:20:00|11635.3|11629.3|11635.3|11629.3|11636.7|11630.7|11635.2|11629.2|0
1735871100000|2025-01-03 02:25:00|11635.2|11629.2|11635.9|11629.9|11636.7|11630.7|11635.2|11629.2|0
1735871400000|2025-01-03 02:30:00|11635.4|11629.4|11634.7|11628.7|11636.1|11630.1|11632.6|11626.6|0
1735871700000|2025-01-03 02:35:00|11634|11628|11634|11628|11634.7|11628.7|11632.6|11626.6|0
1735872000000|2025-01-03 02:40:00|11633.9|11627.9|11631.3|11625.3|11634|11628|11631.2|11625.2|0
1735872300000|2025-01-03 02:45:00|11631.2|11625.2|11631.2|11625.2|11632.6|11626.6|11629.8|11623.8|0
1735872600000|2025-01-03 02:50:00|11631.1|11625.1|11631.9|11625.9|11631.9|11625.9|11629.8|11623.8|0
1735872900000|2025-01-03 02:55:00|11632.6|11626.6|11635.4|11629.4|11635.4|11629.4|11632.5|11626.5|0
1735873200000|2025-01-03 03:00:00|11636.6|11630.6|11636.6|11630.6|11636.7|11630.7|11635.2|11629.2|0
1735873500000|2025-01-03 03:05:00|11638|11632|11636.6|11630.6|11639.4|11633.4|11636.6|11630.6|0
1735873800000|2025-01-03 03:10:00|11636.7|11630.7|11638.7|11632.7|11639.4|11633.4|11636.6|11630.6|0
1735874100000|2025-01-03 03:15:00|11639.6|11633.6|11638.2|11632.2|11639.6|11633.6|11636.8|11630.8|0
1735874400000|2025-01-03 03:20:00|11638.9|11632.9|11639.6|11633.6|11639.6|11633.6|11638.2|11632.2|0
1735874700000|2025-01-03 03:25:00|11638.9|11632.9|11636.8|11630.8|11638.9|11632.9|11636.8|11630.8|0
1735875000000|2025-01-03 03:30:00|11636.1|11630.1|11638.2|11632.2|11638.2|11632.2|11636.1|11630.1|0
1735875300000|2025-01-03 03:35:00|11637.5|11631.5|11636.8|11630.8|11638.2|11632.2|11636.1|11630.1|0
1735875600000|2025-01-03 03:40:00|11637.5|11631.5|11638.2|11632.2|11638.2|11632.2|11636.8|11630.8|0
1735875900000|2025-01-03 03:45:00|11636.8|11630.8|11636.8|11630.8|11637.5|11631.5|11636.1|11630.1|0
1735876200000|2025-01-03 03:50:00|11636.1|11630.1|11635.4|11629.4|11636.8|11630.8|11635.4|11629.4|0
1735876800000|2025-01-03 04:00:00|11635.5|11629.5|11634|11628|11636.8|11630.8|11634|11628|0
1735877100000|2025-01-03 04:05:00|11634.7|11628.7|11635.4|11629.4|11635.4|11629.4|11634|11628|0
1735877400000|2025-01-03 04:10:00|11635.3|11629.3|11634.6|11628.6|11635.3|11629.3|11634.6|11628.6|0
1735877700000|2025-01-03 04:15:00|11635.3|11629.3|11634.8|11628.8|11635.3|11629.3|11632.6|11626.6|0
1735878000000|2025-01-03 04:20:00|11634.1|11628.1|11634.1|11628.1|11634.8|11628.8|11634.1|11628.1|0
1735878300000|2025-01-03 04:25:00|11634.8|11628.8|11634.1|11628.1|11634.8|11628.8|11634.1|11628.1|0
1735878600000|2025-01-03 04:30:00|11634.8|11628.8|11634.1|11628.1|11634.8|11628.8|11634.1|11628.1|0
1735878900000|2025-01-03 04:35:00|11632.7|11626.7|11632.6|11626.6|11632.7|11626.7|11632.6|11626.6|0
1735879200000|2025-01-03 04:40:00|11632.7|11626.7|11632.7|11626.7|11633.3|11627.3|11632.6|11626.6|0
1735879500000|2025-01-03 04:45:00|11632.6|11626.6|11632.7|11626.7|11632.7|11626.7|11632.6|11626.6|0
1735879800000|2025-01-03 04:50:00|11633.4|11627.4|11634.1|11628.1|11634.1|11628.1|11633.4|11627.4|0
1735880100000|2025-01-03 04:55:00|11634|11628|11632.6|11626.6|11634|11628|11631.2|11625.2|0
1735880400000|2025-01-03 05:00:00|11631.2|11625.2|11629.8|11623.8|11632.6|11626.6|11628.4|11622.4|0
1735880700000|2025-01-03 05:05:00|11630.5|11624.5|11630.5|11624.5|11630.5|11624.5|11629.8|11623.8|0
1735881000000|2025-01-03 05:10:00|11631.2|11625.2|11630.5|11624.5|11631.2|11625.2|11629.8|11623.8|0
1735881300000|2025-01-03 05:15:00|11630.2|11624.2|11628.1|11622.1|11630.2|11624.2|11628.1|11622.1|0
1735881600000|2025-01-03 05:20:00|11628.2|11622.2|11628.2|11622.2|11628.2|11622.2|11626.7|11620.7|0
1735881900000|2025-01-03 05:25:00|11628.9|11622.9|11629.6|11623.6|11629.6|11623.6|11628.2|11622.2|0
1735882200000|2025-01-03 05:30:00|11629.1|11623.1|11629.9|11623.9|11629.9|11623.9|11628.4|11622.4|0
1735882500000|2025-01-03 05:35:00|11630.7|11624.7|11631.4|11625.4|11632.8|11626.8|11630|11624|0
1735882800000|2025-01-03 05:40:00|11631.3|11625.3|11632.7|11626.7|11632.7|11626.7|11630|11624|0
1735883100000|2025-01-03 05:45:00|11632.8|11626.8|11634.1|11628.1|11634.1|11628.1|11632.8|11626.8|0
1735883400000|2025-01-03 05:50:00|11632.7|11626.7|11631.3|11625.3|11632.7|11626.7|11629.9|11623.9|0
1735883700000|2025-01-03 05:55:00|11629.9|11623.9|11632.7|11626.7|11634.1|11628.1|11629.9|11623.9|0
1735884000000|2025-01-03 06:00:00|11631.3|11625.3|11634.1|11628.1|11634.1|11628.1|11631.3|11625.3|0
1735884300000|2025-01-03 06:05:00|11632.7|11626.7|11632.7|11626.7|11632.7|11626.7|11632.7|11626.7|0
1735884600000|2025-01-03 06:10:00|11634|11628|11635.5|11629.5|11636.9|11630.9|11634|11628|0
1735884900000|2025-01-03 06:15:00|11634.1|11628.1|11634.2|11628.2|11635.5|11629.5|11631.4|11625.4|0
1735885200000|2025-01-03 06:20:00|11632.8|11626.8|11634.2|11628.2|11634.2|11628.2|11632.8|11626.8|0
1735885500000|2025-01-03 06:25:00|11635.6|11629.6|11633.5|11627.5|11635.6|11629.6|11633.5|11627.5|0
1735885800000|2025-01-03 06:30:00|11634.2|11628.2|11634.3|11628.3|11635.7|11629.7|11632.8|11626.8|0
1735886100000|2025-01-03 06:35:00|11635|11629|11631.5|11625.5|11635.7|11629.7|11631.5|11625.5|0
1735886400000|2025-01-03 06:40:00|11632.2|11626.2|11634.2|11628.2|11634.3|11628.3|11631.5|11625.5|0
1735886700000|2025-01-03 06:45:00|11634.3|11628.3|11630.1|11624.1|11634.3|11628.3|11630.1|11624.1|0
1735887000000|2025-01-03 06:50:00|11630.8|11624.8|11630.1|11624.1|11631.5|11625.5|11630.1|11624.1|0
1735887300000|2025-01-03 06:55:00|11630.8|11624.8|11628|11622|11631.5|11625.5|11627.3|11621.3|0
1735887600000|2025-01-03 07:00:00|11627.3|11621.3|11628.6|11622.6|11632.9|11626.9|11625.9|11619.9|213
1735887900000|2025-01-03 07:05:00|11627.2|11621.2|11625.8|11619.8|11628.6|11622.6|11624.5|11618.5|131
1735888200000|2025-01-03 07:10:00|11624.4|11618.4|11632.8|11626.8|11632.8|11626.8|11624.4|11618.4|180
1735888500000|2025-01-03 07:15:00|11632.9|11626.9|11633|11627|11634.3|11628.3|11630.2|11624.2|72
1735888800000|2025-01-03 07:20:00|11631.6|11625.6|11630.1|11624.1|11631.6|11625.6|11624.5|11618.5|27
1735889100000|2025-01-03 07:25:00|11628.7|11622.7|11637|11631|11637|11631|11628.7|11622.7|64
1735889400000|2025-01-03 07:30:00|11636.3|11630.3|11638.4|11632.4|11639.7|11633.7|11636.3|11630.3|39
1735889700000|2025-01-03 07:35:00|11637.7|11631.7|11635.6|11629.6|11638.4|11632.4|11634.2|11628.2|27
1735890000000|2025-01-03 07:40:00|11637|11631|11635.8|11629.8|11637.2|11631.2|11634.3|11628.3|57
1735890300000|2025-01-03 07:45:00|11635.7|11629.7|11637.2|11631.2|11637.2|11631.2|11634.4|11628.4|41
1735890600000|2025-01-03 07:50:00|11637.1|11631.1|11642|11636|11642.8|11636.8|11637.1|11631.1|129
1735890900000|2025-01-03 07:55:00|11642.7|11636.7|11638.6|11632.6|11644.1|11638.1|11635.9|11629.9|215
1735891200000|2025-01-03 08:00:00|11637.2|11631.2|11630|11624|11645.6|11639.6|11628.6|11622.6|1185
1735891500000|2025-01-03 08:05:00|11629.3|11623.3|11630|11624|11632.8|11626.8|11624.5|11618.5|392
1735891800000|2025-01-03 08:10:00|11628.6|11622.6|11631.8|11625.8|11632.5|11626.5|11627|11621|402
1735892100000|2025-01-03 08:15:00|11631.2|11625.2|11639.3|11633.3|11639.4|11633.4|11631.1|11625.1|396
1735892400000|2025-01-03 08:20:00|11639.4|11633.4|11626.9|11620.9|11639.4|11633.4|11626.9|11620.9|237
1735892700000|2025-01-03 08:25:00|11625.6|11619.6|11614.4|11608.4|11625.6|11619.6|11613|11607|201
1735893000000|2025-01-03 08:30:00|11615.8|11609.8|11607.6|11601.6|11615.8|11609.8|11602|11596|710
1735893300000|2025-01-03 08:35:00|11607.5|11601.5|11602|11596|11613|11607|11602|11596|306
1735893600000|2025-01-03 08:40:00|11603.4|11597.4|11607.5|11601.5|11610.3|11604.3|11600.6|11594.6|444
1735893900000|2025-01-03 08:45:00|11607.6|11601.6|11604.8|11598.8|11609|11603|11603.4|11597.4|228
1735894200000|2025-01-03 08:50:00|11606.2|11600.2|11606.3|11600.3|11610.3|11604.3|11602.1|11596.1|139
1735894500000|2025-01-03 08:55:00|11604.9|11598.9|11600.8|11594.8|11604.9|11598.9|11599.4|11593.4|229
1735894800000|2025-01-03 09:00:00|11599.4|11593.4|11611.9|11605.9|11611.9|11605.9|11598|11592|231
1735895100000|2025-01-03 09:05:00|11610.5|11604.5|11610.7|11604.7|11614.8|11608.8|11609.2|11603.2|286
1735895400000|2025-01-03 09:10:00|11609.3|11603.3|11616.2|11610.2|11617.6|11611.6|11607.9|11601.9|137
1735895700000|2025-01-03 09:15:00|11616.9|11610.9|11616.2|11610.2|11620.4|11614.4|11614.8|11608.8|199
1735896000000|2025-01-03 09:20:00|11617.5|11611.5|11624.6|11618.6|11624.6|11618.6|11616.2|11610.2|177
1735896300000|2025-01-03 09:25:00|11623.2|11617.2|11623.1|11617.1|11624.6|11618.6|11621.8|11615.8|185
1735896600000|2025-01-03 09:30:00|11621.7|11615.7|11623.1|11617.1|11623.1|11617.1|11618.9|11612.9|908
1735896900000|2025-01-03 09:35:00|11620.3|11614.3|11621.7|11615.7|11623.1|11617.1|11620.3|11614.3|483
1735897200000|2025-01-03 09:40:00|11620.3|11614.3|11624.6|11618.6|11625.9|11619.9|11620.3|11614.3|2370
1735897500000|2025-01-03 09:45:00|11624.5|11618.5|11623.1|11617.1|11625.9|11619.9|11621.7|11615.7|1771
1735897800000|2025-01-03 09:50:00|11621.8|11615.8|11620.4|11614.4|11623.1|11617.1|11619|11613|218
1735898100000|2025-01-03 09:55:00|11621.8|11615.8|11620.4|11614.4|11623.2|11617.2|11620.4|11614.4|149
1735898400000|2025-01-03 10:00:00|11619|11613|11611.8|11605.8|11619|11613|11610.4|11604.4|214
1735898700000|2025-01-03 10:05:00|11613.2|11607.2|11600.9|11598.9|11613.2|11607.2|11596.9|11594.9|188
1735899000000|2025-01-03 10:10:00|11598.9|11596.9|11595.9|11593.9|11599.4|11597.4|11593.9|11591.9|126
1735899300000|2025-01-03 10:15:00|11594.9|11592.9|11590.9|11588.9|11595.9|11593.9|11588.9|11586.9|119
1735899600000|2025-01-03 10:20:00|11590.4|11588.4|11585.9|11583.9|11590.4|11588.4|11581.9|11579.9|111
1735899900000|2025-01-03 10:25:00|11585.4|11583.4|11582.9|11580.9|11586.4|11584.4|11578.9|11576.9|111
1735900200000|2025-01-03 10:30:00|11582.4|11580.4|11586.9|11584.9|11588.9|11586.9|11579.4|11577.4|104
1735900500000|2025-01-03 10:35:00|11586.4|11584.4|11588.9|11586.9|11590.9|11588.9|11585.9|11583.9|76
1735900800000|2025-01-03 10:40:00|11590.9|11588.9|11592.9|11590.9|11593.4|11591.4|11587.9|11585.9|1072
1735901100000|2025-01-03 10:45:00|11592.4|11590.4|11590.9|11588.9|11594.9|11592.9|11589.9|11587.9|103
1735901400000|2025-01-03 10:50:00|11590.4|11588.4|11579.9|11577.9|11591.9|11589.9|11579.9|11577.9|65
1735901700000|2025-01-03 10:55:00|11580.4|11578.4|11582.9|11580.9|11585.9|11583.9|11579.4|11577.4|117
1735902000000|2025-01-03 11:00:00|11585.9|11583.9|11585.9|11583.9|11590.9|11588.9|11585.9|11583.9|57
1735902300000|2025-01-03 11:05:00|11586.4|11584.4|11579.9|11577.9|11586.4|11584.4|11576.4|11574.4|70
1735902600000|2025-01-03 11:10:00|11578.9|11576.9|11587.9|11585.9|11587.9|11585.9|11577.9|11575.9|75
1735902900000|2025-01-03 11:15:00|11588.4|11586.4|11580.9|11578.9|11588.9|11586.9|11580.9|11578.9|45
1735903200000|2025-01-03 11:20:00|11580.4|11578.4|11586.9|11584.9|11586.9|11584.9|11576.9|11574.9|55
1735903500000|2025-01-03 11:25:00|11587.4|11585.4|11594.9|11592.9|11594.9|11592.9|11585.9|11583.9|45
1735903800000|2025-01-03 11:30:00|11595.4|11593.4|11592.9|11590.9|11595.9|11593.9|11589.9|11587.9|82
1735904100000|2025-01-03 11:35:00|11593.9|11591.9|11602.9|11600.9|11602.9|11600.9|11593.4|11591.4|96
1735904400000|2025-01-03 11:40:00|11603.4|11601.4|11600.9|11598.9|11604.9|11602.9|11599.4|11597.4|88
1735904700000|2025-01-03 11:45:00|11601.9|11599.9|11600.9|11598.9|11605.4|11603.4|11600.9|11598.9|72
1735905000000|2025-01-03 11:50:00|11600.4|11598.4|11600.9|11598.9|11601.4|11599.4|11598.4|11596.4|46
1735905300000|2025-01-03 11:55:00|11601.4|11599.4|11599.9|11597.9|11601.4|11599.4|11597.4|11595.4|52
1735905600000|2025-01-03 12:00:00|11599.4|11597.4|11595.9|11593.9|11602.4|11600.4|11595.9|11593.9|76
1735905900000|2025-01-03 12:05:00|11595.4|11593.4|11593.4|11591.4|11596.9|11594.9|11592.9|11590.9|52
1735906200000|2025-01-03 12:10:00|11592.9|11590.9|11591.9|11589.9|11594.9|11592.9|11590.9|11588.9|48
1735906500000|2025-01-03 12:15:00|11591.4|11589.4|11585.9|11583.9|11593.9|11591.9|11584.9|11582.9|84
1735906800000|2025-01-03 12:20:00|11586.4|11584.4|11598.9|11596.9|11600.9|11598.9|11586.4|11584.4|42
1735907100000|2025-01-03 12:25:00|11596.9|11594.9|11596.9|11594.9|11599.4|11597.4|11593.9|11591.9|68
1735907400000|2025-01-03 12:30:00|11595.9|11593.9|11589.9|11587.9|11595.9|11593.9|11589.9|11587.9|50
1735907700000|2025-01-03 12:35:00|11590.4|11588.4|11590.9|11588.9|11594.9|11592.9|11589.9|11587.9|46
1735908000000|2025-01-03 12:40:00|11590.4|11588.4|11586.9|11584.9|11591.9|11589.9|11586.9|11584.9|48
1735908300000|2025-01-03 12:45:00|11586.4|11584.4|11587.9|11585.9|11588.9|11586.9|11584.9|11582.9|41
1735908600000|2025-01-03 12:50:00|11586.9|11584.9|11594.4|11592.4|11594.9|11592.9|11586.9|11584.9|37
1735908900000|2025-01-03 12:55:00|11593.9|11591.9|11593.4|11591.4|11594.9|11592.9|11590.9|11588.9|41
1735909200000|2025-01-03 13:00:00|11593.9|11591.9|11602.4|11600.4|11602.9|11600.9|11593.4|11591.4|62
1735909500000|2025-01-03 13:05:00|11601.9|11599.9|11606.9|11604.9|11608.4|11606.4|11600.4|11598.4|89
1735909800000|2025-01-03 13:10:00|11607.4|11605.4|11609.9|11607.9|11610.9|11608.9|11607.4|11605.4|70
1735910100000|2025-01-03 13:15:00|11609.4|11607.4|11604.9|11602.9|11610.4|11608.4|11604.4|11602.4|83
1735910400000|2025-01-03 13:20:00|11604.4|11602.4|11607.9|11605.9|11612.4|11610.4|11604.4|11602.4|94
1735910700000|2025-01-03 13:25:00|11607.4|11605.4|11613.9|11611.9|11613.9|11611.9|11605.4|11603.4|95
1735911000000|2025-01-03 13:30:00|11614.4|11612.4|11606.9|11604.9|11615.4|11613.4|11606.9|11604.9|90
1735911300000|2025-01-03 13:35:00|11605.9|11603.9|11601.9|11599.9|11606.9|11604.9|11601.9|11599.9|56
1735911600000|2025-01-03 13:40:00|11601.4|11599.4|11601.9|11599.9|11606.9|11604.9|11600.9|11598.9|75
1735911900000|2025-01-03 13:45:00|11601.4|11599.4|11590.9|11588.9|11601.4|11599.4|11588.9|11586.9|114
1735912200000|2025-01-03 13:50:00|11590.4|11588.4|11595.9|11593.9|11595.9|11593.9|11585.9|11583.9|73
1735912500000|2025-01-03 13:55:00|11596.4|11594.4|11588.9|11586.9|11598.4|11596.4|11588.9|11586.9|86
1735912800000|2025-01-03 14:00:00|11590.9|11588.9|11590.9|11588.9|11593.4|11591.4|11587.9|11585.9|94
1735913100000|2025-01-03 14:05:00|11589.9|11587.9|11594.9|11592.9|11597.4|11595.4|11587.9|11585.9|74
1735913400000|2025-01-03 14:10:00|11595.9|11593.9|11593.9|11591.9|11597.4|11595.4|11590.9|11588.9|207
1735913700000|2025-01-03 14:15:00|11594.9|11592.9|11596.9|11594.9|11598.9|11596.9|11593.9|11591.9|69
1735914000000|2025-01-03 14:20:00|11597.4|11595.4|11602.9|11600.9|11604.4|11602.4|11596.9|11594.9|86
1735914300000|2025-01-03 14:25:00|11601.9|11599.9|11605.4|11603.4|11606.9|11604.9|11600.9|11598.9|138
1735914600000|2025-01-03 14:30:00|11604.9|11602.9|11601.9|11599.9|11607.9|11605.9|11596.9|11594.9|212
1735914900000|2025-01-03 14:35:00|11600.9|11598.9|11603.9|11601.9|11603.9|11601.9|11591.9|11589.9|144
1735915200000|2025-01-03 14:40:00|11604.4|11602.4|11595.4|11593.4|11605.9|11603.9|11594.4|11592.4|187
1735915500000|2025-01-03 14:45:00|11594.9|11592.9|11582.4|11580.4|11594.9|11592.9|11578.9|11576.9|215
1735915800000|2025-01-03 14:50:00|11581.9|11579.9|11580.9|11578.9|11583.9|11581.9|11574.4|11572.4|201
1735916100000|2025-01-03 14:55:00|11581.4|11579.4|11587.4|11585.4|11587.4|11585.4|11578.9|11576.9|198
1735916400000|2025-01-03 15:00:00|11592.9|11590.9|11584.9|11582.9|11592.9|11590.9|11575.4|11573.4|202
1735916700000|2025-01-03 15:05:00|11583.9|11581.9|11591.9|11589.9|11595.9|11593.9|11582.9|11580.9|118
1735917000000|2025-01-03 15:10:00|11592.9|11590.9|11580.4|11578.4|11592.9|11590.9|11578.9|11576.9|116
1735917300000|2025-01-03 15:15:00|11580.9|11578.9|11571.9|11569.9|11580.9|11578.9|11566.9|11564.9|137
1735917600000|2025-01-03 15:20:00|11572.9|11570.9|11576.9|11574.9|11577.9|11575.9|11559.9|11557.9|185
1735917900000|2025-01-03 15:25:00|11577.4|11575.4|11573.9|11571.9|11578.9|11576.9|11568.9|11566.9|242
1735918200000|2025-01-03 15:30:00|11573.4|11571.4|11585.4|11583.4|11587.4|11585.4|11570.4|11568.4|199
1735918500000|2025-01-03 15:35:00|11584.9|11582.9|11593.9|11591.9|11597.4|11595.4|11582.9|11580.9|213
1735918800000|2025-01-03 15:40:00|11594.9|11592.9|11600.9|11598.9|11605.9|11603.9|11592.9|11590.9|158
1735919100000|2025-01-03 15:45:00|11601.4|11599.4|11604.4|11602.4|11608.9|11606.9|11598.9|11596.9|320
1735919400000|2025-01-03 15:50:00|11604.9|11602.9|11598.9|11596.9|11607.4|11605.4|11596.9|11594.9|147
1735919700000|2025-01-03 15:55:00|11599.4|11597.4|11604.9|11602.9|11608.9|11606.9|11598.4|11596.4|150
1735920000000|2025-01-03 16:00:00|11605.4|11603.4|11598.9|11596.9|11605.9|11603.9|11598.4|11596.4|165
1735920300000|2025-01-03 16:05:00|11599.9|11597.9|11595.9|11593.9|11601.4|11599.4|11590.4|11588.4|227
1735920600000|2025-01-03 16:10:00|11596.4|11594.4|11596.9|11594.9|11600.4|11598.4|11588.4|11586.4|357
1735920900000|2025-01-03 16:15:00|11595.9|11593.9|11596.4|11594.4|11598.4|11596.4|11591.4|11589.4|679
1735921200000|2025-01-03 16:20:00|11597.9|11595.9|11600.4|11598.4|11607.4|11605.4|11596.4|11594.4|542
1735921500000|2025-01-03 16:25:00|11600.9|11598.9|11616.9|11614.9|11617.9|11615.9|11600.9|11598.9|1886
1735921800000|2025-01-03 16:30:00|11616.4|11614.4|11613.4|11611.4|11616.4|11614.4|11606.4|11604.4|743
1735922100000|2025-01-03 16:35:00|11613.9|11611.9|11617.4|11615.4|11621.4|11619.4|11611.4|11609.4|400
1735922400000|2025-01-03 16:40:00|11618.4|11616.4|11622.9|11620.9|11625.9|11623.9|11618.4|11616.4|521
1735922700000|2025-01-03 16:45:00|11622.4|11620.4|11625.9|11623.9|11627.4|11625.4|11620.9|11618.9|59
1735923000000|2025-01-03 16:50:00|11626.4|11624.4|11624.9|11622.9|11626.9|11624.9|11622.9|11620.9|32
1735923300000|2025-01-03 16:55:00|11624.4|11622.4|11619.4|11617.4|11625.4|11623.4|11618.9|11616.9|23
1735923600000|2025-01-03 17:00:00|11619.9|11617.9|11621.9|11619.9|11622.9|11620.9|11616.9|11614.9|23
1735923900000|2025-01-03 17:05:00|11622.4|11620.4|11623.9|11621.9|11627.9|11625.9|11621.9|11619.9|18
1735924200000|2025-01-03 17:10:00|11623.4|11621.4|11622.9|11620.9|11628.9|11626.9|11622.9|11620.9|17
1735924500000|2025-01-03 17:15:00|11624.9|11622.9|11623.9|11621.9|11627.9|11625.9|11622.4|11620.4|24
1735924800000|2025-01-03 17:20:00|11623.4|11621.4|11622.9|11620.9|11623.9|11621.9|11619.9|11617.9|18
1735925100000|2025-01-03 17:25:00|11623.4|11621.4|11617.4|11615.4|11625.4|11623.4|11616.9|11614.9|26
1735925400000|2025-01-03 17:30:00|11617.9|11615.9|11618.4|11616.4|11619.4|11617.4|11613.9|11611.9|4
1735925700000|2025-01-03 17:35:00|11617.9|11615.9|11617.9|11615.9|11619.4|11617.4|11614.9|11612.9|11
1735926000000|2025-01-03 17:40:00|11618.4|11616.4|11617.4|11615.4|11618.9|11616.9|11615.4|11613.4|13
1735926300000|2025-01-03 17:45:00|11617.9|11615.9|11617.4|11615.4|11617.9|11615.9|11613.4|11611.4|16
1735926600000|2025-01-03 17:50:00|11616.9|11614.9|11617.4|11615.4|11620.9|11618.9|11616.4|11614.4|14
1735926900000|2025-01-03 17:55:00|11616.9|11614.9|11618.9|11616.9|11620.9|11618.9|11616.9|11614.9|10
1735927200000|2025-01-03 18:00:00|11618.4|11616.4|11621.4|11619.4|11622.9|11620.9|11616.9|11614.9|22
1735927500000|2025-01-03 18:05:00|11621.9|11619.9|11622.9|11620.9|11625.4|11623.4|11620.9|11618.9|14
1735927800000|2025-01-03 18:10:00|11623.4|11621.4|11622.9|11620.9|11625.4|11623.4|11621.9|11619.9|5
1735928100000|2025-01-03 18:15:00|11623.4|11621.4|11623.9|11621.9|11624.4|11622.4|11621.4|11619.4|35
1735928400000|2025-01-03 18:20:00|11624.9|11622.9|11624.9|11622.9|11626.9|11624.9|11624.4|11622.4|11
1735928700000|2025-01-03 18:25:00|11624.4|11622.4|11631.9|11629.9|11632.4|11630.4|11622.9|11620.9|18
1735929000000|2025-01-03 18:30:00|11632.4|11630.4|11629.4|11627.4|11633.9|11631.9|11628.9|11626.9|42
1735929300000|2025-01-03 18:35:00|11629.9|11627.9|11629.9|11627.9|11631.9|11629.9|11628.9|11626.9|29
1735929600000|2025-01-03 18:40:00|11630.4|11628.4|11624.9|11622.9|11630.9|11628.9|11624.4|11622.4|21
1735929900000|2025-01-03 18:45:00|11624.4|11622.4|11624.4|11622.4|11625.4|11623.4|11623.4|11621.4|13
1735930200000|2025-01-03 18:50:00|11623.9|11621.9|11619.9|11617.9|11624.9|11622.9|11618.9|11616.9|15
1735930500000|2025-01-03 18:55:00|11620.4|11618.4|11618.4|11616.4|11621.9|11619.9|11616.9|11614.9|30
1735930800000|2025-01-03 19:00:00|11617.9|11615.9|11621.9|11619.9|11623.9|11621.9|11617.9|11615.9|20
1735931100000|2025-01-03 19:05:00|11622.4|11620.4|11627.9|11625.9|11628.9|11626.9|11622.4|11620.4|21
1735931400000|2025-01-03 19:10:00|11628.4|11626.4|11629.9|11627.9|11629.9|11627.9|11626.4|11624.4|17
1735931700000|2025-01-03 19:15:00|11629.4|11627.4|11630.9|11628.9|11630.9|11628.9|11627.9|11625.9|9
1735932000000|2025-01-03 19:20:00|11631.4|11629.4|11629.9|11627.9|11634.4|11632.4|11629.4|11627.4|19
1735932300000|2025-01-03 19:25:00|11630.4|11628.4|11630.9|11628.9|11631.9|11629.9|11629.4|11627.4|7
1735932600000|2025-01-03 19:30:00|11629.9|11627.9|11633.9|11631.9|11634.9|11632.9|11629.4|11627.4|16
1735932900000|2025-01-03 19:35:00|11634.4|11632.4|11636.4|11634.4|11636.9|11634.9|11634.4|11632.4|11
1735933200000|2025-01-03 19:40:00|11635.9|11633.9|11634.9|11632.9|11636.4|11634.4|11634.9|11632.9|12
1735933500000|2025-01-03 19:45:00|11634.4|11632.4|11631.9|11629.9|11634.4|11632.4|11631.9|11629.9|15
1735933800000|2025-01-03 19:50:00|11632.4|11630.4|11626.9|11624.9|11632.9|11630.9|11624.9|11622.9|11
1735934100000|2025-01-03 19:55:00|11627.4|11625.4|11626.9|11624.9|11627.9|11625.9|11625.4|11623.4|6
1735934400000|2025-01-03 20:00:00|11625.9|11623.9|11622.9|11620.9|11626.4|11624.4|11622.9|11620.9|7
1735934700000|2025-01-03 20:05:00|11623.4|11621.4|11624.4|11622.4|11625.9|11623.9|11622.9|11620.9|2
1735935000000|2025-01-03 20:10:00|11623.9|11621.9|11624.9|11622.9|11625.9|11623.9|11622.9|11620.9|7
1735935300000|2025-01-03 20:15:00|11624.4|11622.4|11623.9|11621.9|11624.9|11622.9|11622.9|11620.9|2
1735935600000|2025-01-03 20:20:00|11623.4|11621.4|11624.9|11622.9|11625.9|11623.9|11623.4|11621.4|7
1735935900000|2025-01-03 20:25:00|11625.4|11623.4|11625.4|11623.4|11627.4|11625.4|11624.4|11622.4|7
1735936200000|2025-01-03 20:30:00|11624.9|11622.9|11626.4|11624.4|11626.4|11624.4|11621.9|11619.9|10
1735936500000|2025-01-03 20:35:00|11625.9|11623.9|11628.4|11626.4|11629.4|11627.4|11625.4|11623.4|18
1735936800000|2025-01-03 20:40:00|11628.9|11626.9|11628.9|11626.9|11629.9|11627.9|11626.9|11624.9|5
1735937100000|2025-01-03 20:45:00|11628.4|11626.4|11627.9|11625.9|11628.9|11626.9|11623.9|11621.9|28
1735937400000|2025-01-03 20:50:00|11627.4|11625.4|11628.4|11626.4|11628.9|11626.9|11624.4|11622.4|25
1735937700000|2025-01-03 20:55:00|11627.9|11625.9|11635.8|11629.8|11635.9|11631.9|11626.9|11624.9|38
1735938000000|2025-01-03 21:00:00|11633.8|11627.8|11631.7|11625.7|11633.8|11627.8|11630.3|11624.3|0
1735938300000|2025-01-03 21:05:00|11631.5|11625.5|11632.6|11626.6|11633|11627|11631|11625|0
1735938600000|2025-01-03 21:10:00|11632.9|11626.9|11631.2|11625.2|11632.9|11626.9|11631|11625|0
1735938900000|2025-01-03 21:15:00|11631.1|11625.1|11629.2|11623.2|11631.7|11625.7|11629.2|11623.2|0
1735939200000|2025-01-03 21:20:00|11629.3|11623.3|11630|11624|11630.3|11624.3|11629.2|11623.2|0
1735939500000|2025-01-03 21:25:00|11629.9|11623.9|11630|11624|11630.5|11624.5|11629.6|11623.6|0
1735939800000|2025-01-03 21:30:00|11629.9|11623.9|11630.5|11624.5|11630.5|11624.5|11629.2|11623.2|0
1735940100000|2025-01-03 21:35:00|11630.7|11624.7|11630.7|11624.7|11631.2|11625.2|11630|11624|0
1735940400000|2025-01-03 21:40:00|11630.5|11624.5|11630.5|11624.5|11631|11625|11630|11624|0
1735940700000|2025-01-03 21:45:00|11630.4|11624.4|11630|11624|11630.4|11624.4|11628.6|11622.6|0
1735941000000|2025-01-03 21:50:00|11629.9|11623.9|11629.9|11623.9|11630.5|11624.5|11629.6|11623.6|0
1735941300000|2025-01-03 21:55:00|11629.7|11623.7|11630.5|11624.5|11630.8|11624.8|11629.6|11623.6|0
1735941600000|2025-01-03 22:00:00|11629.2|11623.2|11629.2|11623.2|11629.2|11623.2|11629.2|11623.2|0
1736118000000|2025-01-05 23:00:00|11634.1|11628.1|11634.8|11628.8|11635.8|11629.8|11632.9|11626.9|0
1736118300000|2025-01-05 23:05:00|11634.9|11628.9|11633.6|11627.6|11635.4|11629.4|11632.6|11626.6|0
1736118600000|2025-01-05 23:10:00|11633.5|11627.5|11636.4|11630.4|11636.9|11630.9|11633.3|11627.3|0
1736118900000|2025-01-05 23:15:00|11636.3|11630.3|11634.1|11628.1|11637|11631|11634|11628|0
1736119200000|2025-01-05 23:20:00|11634.4|11628.4|11634|11628|11634.8|11628.8|11633.6|11627.6|0
1736119500000|2025-01-05 23:25:00|11634.1|11628.1|11633.7|11627.7|11635.1|11629.1|11633.7|11627.7|0
1736119800000|2025-01-05 23:30:00|11633.8|11627.8|11630.4|11624.4|11634.6|11628.6|11630.4|11624.4|0
1736120100000|2025-01-05 23:35:00|11630.5|11624.5|11632.8|11626.8|11633|11627|11630.4|11624.4|0
1736120400000|2025-01-05 23:40:00|11633|11627|11634.4|11628.4|11635.6|11629.6|11632.7|11626.7|0
1736120700000|2025-01-05 23:45:00|11634.6|11628.6|11634.8|11628.8|11635.7|11629.7|11633.7|11627.7|0
1736121000000|2025-01-05 23:50:00|11634.9|11628.9|11634.6|11628.6|11635.7|11629.7|11634.6|11628.6|0
1736121300000|2025-01-05 23:55:00|11634.4|11628.4|11634.8|11628.8|11635|11629|11633.4|11627.4|0
1736121600000|2025-01-06 00:00:00|11634.9|11628.9|11635.7|11629.7|11636.7|11630.7|11634.9|11628.9|0
1736121900000|2025-01-06 00:05:00|11636|11630|11636.3|11630.3|11637|11631|11635.7|11629.7|0
1736122200000|2025-01-06 00:10:00|11636.4|11630.4|11633.9|11627.9|11636.4|11630.4|11632|11626|0
1736122500000|2025-01-06 00:15:00|11633.8|11627.8|11636.2|11630.2|11636.2|11630.2|11630.7|11624.7|0
1736122800000|2025-01-06 00:20:00|11634.8|11628.8|11637.6|11631.6|11639|11633|11634.8|11628.8|0
1736123100000|2025-01-06 00:25:00|11638.3|11632.3|11638.3|11632.3|11638.9|11632.9|11637.5|11631.5|0
1736123400000|2025-01-06 00:30:00|11638.2|11632.2|11634.1|11628.1|11639|11633|11633.4|11627.4|0
1736123700000|2025-01-06 00:35:00|11633.4|11627.4|11631.9|11625.9|11633.4|11627.4|11630.6|11624.6|0
1736124000000|2025-01-06 00:40:00|11632.6|11626.6|11631.2|11625.2|11633.3|11627.3|11629.2|11623.2|0
1736124300000|2025-01-06 00:45:00|11631.9|11625.9|11634.7|11628.7|11636.1|11630.1|11631.9|11625.9|0
1736124600000|2025-01-06 00:50:00|11634.8|11628.8|11634.1|11628.1|11635.5|11629.5|11633.4|11627.4|0
1736124900000|2025-01-06 00:55:00|11634.8|11628.8|11634.1|11628.1|11634.8|11628.8|11632|11626|0
1736125200000|2025-01-06 01:00:00|11633.4|11627.4|11633.4|11627.4|11633.4|11627.4|11629.2|11623.2|0
1736125500000|2025-01-06 01:05:00|11632.7|11626.7|11632.7|11626.7|11633.4|11627.4|11632|11626|0
1736125800000|2025-01-06 01:10:00|11632.6|11626.6|11636.2|11630.2|11636.2|11630.2|11632.6|11626.6|0
1736126100000|2025-01-06 01:15:00|11636.1|11630.1|11634.8|11628.8|11637.6|11631.6|11634.8|11628.8|0
1736126400000|2025-01-06 01:20:00|11634.1|11628.1|11636.1|11630.1|11636.2|11630.2|11633.4|11627.4|0
1736126700000|2025-01-06 01:25:00|11634.7|11628.7|11634.7|11628.7|11635.4|11629.4|11634|11628|0
1736127000000|2025-01-06 01:30:00|11635.4|11629.4|11636.1|11630.1|11637.5|11631.5|11634.7|11628.7|0
1736127300000|2025-01-06 01:35:00|11635.4|11629.4|11636.1|11630.1|11636.1|11630.1|11634.6|11628.6|0
1736127600000|2025-01-06 01:40:00|11636.8|11630.8|11636.1|11630.1|11637.5|11631.5|11636|11630|0
1736127900000|2025-01-06 01:45:00|11636.8|11630.8|11636|11630|11638.9|11632.9|11636|11630|0
1736128200000|2025-01-06 01:50:00|11636.1|11630.1|11636.1|11630.1|11637.4|11631.4|11636|11630|0
1736128500000|2025-01-06 01:55:00|11636.8|11630.8|11637.5|11631.5|11638.9|11632.9|11636.1|11630.1|0
1736128800000|2025-01-06 02:00:00|11636.8|11630.8|11634.6|11628.6|11636.8|11630.8|11634.6|11628.6|0
1736129100000|2025-01-06 02:05:00|11636|11630|11637.5|11631.5|11638.9|11632.9|11634.6|11628.6|0
1736129400000|2025-01-06 02:10:00|11638.9|11632.9|11640.3|11634.3|11640.3|11634.3|11638.9|11632.9|0
1736129700000|2025-01-06 02:15:00|11640.4|11634.4|11640.4|11634.4|11640.4|11634.4|11640.3|11634.3|0
1736130000000|2025-01-06 02:20:00|11639.7|11633.7|11640.3|11634.3|11641|11635|11639|11633|0
1736130300000|2025-01-06 02:25:00|11637.6|11631.6|11637.5|11631.5|11637.6|11631.6|11636.1|11630.1|0
1736130600000|2025-01-06 02:30:00|11636.8|11630.8|11638.9|11632.9|11639.6|11633.6|11636.1|11630.1|0
1736130900000|2025-01-06 02:35:00|11638.2|11632.2|11640.3|11634.3|11640.3|11634.3|11638.2|11632.2|0
1736131200000|2025-01-06 02:40:00|11639.6|11633.6|11638.8|11632.8|11640.3|11634.3|11638.8|11632.8|0
1736131500000|2025-01-06 02:45:00|11638.9|11632.9|11641.7|11635.7|11641.7|11635.7|11638.9|11632.9|0
1736131800000|2025-01-06 02:50:00|11641.6|11635.6|11641.7|11635.7|11643.1|11637.1|11640.3|11634.3|0
1736132100000|2025-01-06 02:55:00|11641|11635|11642.4|11636.4|11643.1|11637.1|11641|11635|0
1736132400000|2025-01-06 03:00:00|11643.1|11637.1|11644.4|11638.4|11644.5|11638.5|11642.4|11636.4|0
1736132700000|2025-01-06 03:05:00|11645.1|11639.1|11644.4|11638.4|11645.8|11639.8|11644.4|11638.4|0
1736133000000|2025-01-06 03:10:00|11645.8|11639.8|11647.2|11641.2|11647.2|11641.2|11645.8|11639.8|0
1736133300000|2025-01-06 03:15:00|11646.5|11640.5|11646|11640|11647.2|11641.2|11645.8|11639.8|0
1736133600000|2025-01-06 03:20:00|11646.1|11640.1|11647.4|11641.4|11648.1|11642.1|11646.1|11640.1|0
1736133900000|2025-01-06 03:25:00|11646|11640|11646.7|11640.7|11647.4|11641.4|11646|11640|0
1736134200000|2025-01-06 03:30:00|11647.4|11641.4|11646.1|11640.1|11647.4|11641.4|11646|11640|0
1736134500000|2025-01-06 03:35:00|11646.8|11640.8|11647.5|11641.5|11647.5|11641.5|11646.1|11640.1|0
1736134800000|2025-01-06 03:40:00|11646.1|11640.1|11646.7|11640.7|11646.8|11640.8|11646|11640|0
1736135100000|2025-01-06 03:45:00|11646.1|11640.1|11645.3|11639.3|11646.1|11640.1|11644.6|11638.6|0
1736135400000|2025-01-06 03:50:00|11646|11640|11646|11640|11647.4|11641.4|11646|11640|0
1736135700000|2025-01-06 03:55:00|11645.3|11639.3|11646|11640|11646|11640|11645.3|11639.3|0
1736136000000|2025-01-06 04:00:00|11646.7|11640.7|11646|11640|11647.4|11641.4|11646|11640|0
1736136300000|2025-01-06 04:05:00|11645.3|11639.3|11644.7|11638.7|11645.4|11639.4|11644.7|11638.7|0
1736136600000|2025-01-06 04:10:00|11643.3|11637.3|11643.3|11637.3|11643.3|11637.3|11643.3|11637.3|0
1736136900000|2025-01-06 04:15:00|11644|11638|11643.3|11637.3|11644.7|11638.7|11643.3|11637.3|0
1736137200000|2025-01-06 04:20:00|11644.7|11638.7|11647.5|11641.5|11647.5|11641.5|11644.7|11638.7|0
1736137500000|2025-01-06 04:25:00|11648.2|11642.2|11650.3|11644.3|11650.3|11644.3|11647.5|11641.5|0
1736137800000|2025-01-06 04:30:00|11651.7|11645.7|11651.6|11645.6|11651.7|11645.7|11651.6|11645.6|0
1736138100000|2025-01-06 04:35:00|11651.7|11645.7|11651.7|11645.7|11651.7|11645.7|11651.7|11645.7|0
1736138400000|2025-01-06 04:40:00|11651.6|11645.6|11650.3|11644.3|11651.6|11645.6|11648.9|11642.9|0
1736138700000|2025-01-06 04:45:00|11651.6|11645.6|11651.6|11645.6|11651.7|11645.7|11651.6|11645.6|0
1736139000000|2025-01-06 04:50:00|11650.2|11644.2|11650.2|11644.2|11650.3|11644.3|11650.2|11644.2|0
1736139300000|2025-01-06 04:55:00|11651.6|11645.6|11653|11647|11653|11647|11651.6|11645.6|0
1736139600000|2025-01-06 05:00:00|11653.1|11647.1|11654.4|11648.4|11654.5|11648.5|11653|11647|0
1736139900000|2025-01-06 05:05:00|11654.5|11648.5|11655.8|11649.8|11655.8|11649.8|11654.4|11648.4|0
1736140200000|2025-01-06 05:10:00|11657.2|11651.2|11657.2|11651.2|11657.2|11651.2|11655.8|11649.8|0
1736140500000|2025-01-06 05:15:00|11655.8|11649.8|11654.4|11648.4|11655.8|11649.8|11653.1|11647.1|0
1736140800000|2025-01-06 05:20:00|11654.5|11648.5|11655.9|11649.9|11655.9|11649.9|11654.5|11648.5|0
1736141100000|2025-01-06 05:25:00|11654.6|11648.6|11655.9|11649.9|11655.9|11649.9|11654.5|11648.5|0
1736141400000|2025-01-06 05:30:00|11656|11650|11658.1|11652.1|11658.8|11652.8|11655.9|11649.9|0
1736141700000|2025-01-06 05:35:00|11658.8|11652.8|11657.4|11651.4|11658.8|11652.8|11657.4|11651.4|0
1736142000000|2025-01-06 05:40:00|11658.1|11652.1|11657.3|11651.3|11658.8|11652.8|11657.3|11651.3|0
1736142300000|2025-01-06 05:45:00|11655.9|11649.9|11657.3|11651.3|11657.3|11651.3|11655.9|11649.9|0
1736142600000|2025-01-06 05:50:00|11658.7|11652.7|11660.1|11654.1|11660.1|11654.1|11658|11652|0
1736143200000|2025-01-06 06:00:00|11661.5|11655.5|11661.5|11655.5|11662.9|11656.9|11661.5|11655.5|0
1736143500000|2025-01-06 06:05:00|11662.9|11656.9|11660.1|11654.1|11662.9|11656.9|11660|11654|0
1736143800000|2025-01-06 06:10:00|11660|11654|11660.8|11654.8|11661.5|11655.5|11660|11654|0
1736144100000|2025-01-06 06:15:00|11661.5|11655.5|11662.8|11656.8|11662.9|11656.9|11661.4|11655.4|0
1736144400000|2025-01-06 06:20:00|11662.9|11656.9|11662.9|11656.9|11662.9|11656.9|11662.2|11656.2|0
1736144700000|2025-01-06 06:25:00|11664.3|11658.3|11663.6|11657.6|11664.3|11658.3|11661.5|11655.5|0
1736145000000|2025-01-06 06:30:00|11664.3|11658.3|11665|11659|11665|11659|11663.6|11657.6|0
1736145300000|2025-01-06 06:35:00|11665.1|11659.1|11658.2|11652.2|11666.4|11660.4|11658.1|11652.1|0
1736145600000|2025-01-06 06:40:00|11657.5|11651.5|11659.5|11653.5|11659.6|11653.6|11656.8|11650.8|0
1736145900000|2025-01-06 06:45:00|11659.6|11653.6|11656.8|11650.8|11659.6|11653.6|11656.8|11650.8|0
1736146200000|2025-01-06 06:50:00|11655.4|11649.4|11654|11648|11655.4|11649.4|11652.6|11646.6|0
1736146500000|2025-01-06 06:55:00|11655|11649|11655|11649|11656.4|11650.4|11655|11649|0
1736146800000|2025-01-06 07:00:00|11652.3|11646.3|11660.4|11658.4|11668.4|11666.4|11652.3|11646.3|80
1736147100000|2025-01-06 07:05:00|11659.9|11657.9|11651.9|11649.9|11662.4|11660.4|11651.4|11649.4|59
1736147400000|2025-01-06 07:10:00|11649.9|11647.9|11651.4|11649.4|11651.9|11649.9|11643.9|11641.9|60
1736147700000|2025-01-06 07:15:00|11651.9|11649.9|11649.9|11647.9|11654.4|11652.4|11649.4|11647.4|9
1736148000000|2025-01-06 07:20:00|11650.4|11648.4|11655.9|11653.9|11658.4|11656.4|11649.9|11647.9|13
1736148300000|2025-01-06 07:25:00|11655.4|11653.4|11658.4|11656.4|11660.9|11658.9|11654.9|11652.9|28
1736148600000|2025-01-06 07:30:00|11657.9|11655.9|11653.4|11651.4|11658.4|11656.4|11652.4|11650.4|19
1736148900000|2025-01-06 07:35:00|11654.9|11652.9|11657.4|11655.4|11658.4|11656.4|11652.9|11650.9|27
1736149200000|2025-01-06 07:40:00|11657.9|11655.9|11663.4|11661.4|11667.4|11665.4|11657.4|11655.4|20
1736149500000|2025-01-06 07:45:00|11663.9|11661.9|11669.4|11667.4|11670.9|11668.9|11660.4|11658.4|27
1736149800000|2025-01-06 07:50:00|11665.4|11663.4|11656.9|11654.9|11665.4|11663.4|11656.4|11654.4|45
1736150100000|2025-01-06 07:55:00|11657.4|11655.4|11647.4|11645.4|11662.4|11660.4|11647.4|11645.4|125
1736150400000|2025-01-06 08:00:00|11654.9|11652.9|11649.4|11647.4|11655.4|11653.4|11639.9|11637.9|392
1736150700000|2025-01-06 08:05:00|11652.4|11650.4|11637.4|11635.4|11654.9|11652.9|11635.4|11633.4|166
1736151000000|2025-01-06 08:10:00|11639.4|11637.4|11639.4|11637.4|11640.9|11638.9|11632.9|11630.9|166
1736151300000|2025-01-06 08:15:00|11639.9|11637.9|11611.4|11609.4|11639.9|11637.9|11611.4|11609.4|178
1736151600000|2025-01-06 08:20:00|11611.9|11609.9|11609.4|11607.4|11617.4|11615.4|11608.4|11606.4|146
1736151900000|2025-01-06 08:25:00|11609.9|11607.9|11617.4|11615.4|11619.9|11617.9|11604.9|11602.9|126
1736152200000|2025-01-06 08:30:00|11617.9|11615.9|11616.4|11614.4|11622.4|11620.4|11613.4|11611.4|176
1736152500000|2025-01-06 08:35:00|11617.9|11615.9|11612.9|11610.9|11619.4|11617.4|11611.9|11609.9|139
1736152800000|2025-01-06 08:40:00|11613.4|11611.4|11613.9|11611.9|11616.4|11614.4|11608.4|11606.4|118
1736153100000|2025-01-06 08:45:00|11614.4|11612.4|11615.4|11613.4|11618.4|11616.4|11610.4|11608.4|65
1736153400000|2025-01-06 08:50:00|11617.4|11615.4|11623.4|11621.4|11624.4|11622.4|11616.4|11614.4|135
1736153700000|2025-01-06 08:55:00|11624.4|11622.4|11621.4|11619.4|11627.4|11625.4|11617.4|11615.4|57
1736154000000|2025-01-06 09:00:00|11621.9|11619.9|11628.4|11626.4|11631.4|11629.4|11621.9|11619.9|80
1736154300000|2025-01-06 09:05:00|11629.4|11627.4|11629.4|11627.4|11629.9|11627.9|11619.4|11617.4|107
1736154600000|2025-01-06 09:10:00|11629.9|11627.9|11633.4|11631.4|11637.4|11635.4|11629.9|11627.9|67
1736154900000|2025-01-06 09:15:00|11633.9|11631.9|11633.4|11631.4|11635.4|11633.4|11630.9|11628.9|47
1736155200000|2025-01-06 09:20:00|11633.9|11631.9|11635.4|11633.4|11640.4|11638.4|11631.4|11629.4|177
1736155500000|2025-01-06 09:25:00|11635.9|11633.9|11635.4|11633.4|11636.4|11634.4|11630.4|11628.4|42
1736155800000|2025-01-06 09:30:00|11636.4|11634.4|11631.4|11629.4|11637.4|11635.4|11631.4|11629.4|80
1736156100000|2025-01-06 09:35:00|11631.9|11629.9|11635.9|11633.9|11638.4|11636.4|11630.4|11628.4|63
1736156400000|2025-01-06 09:40:00|11636.4|11634.4|11626.4|11624.4|11637.4|11635.4|11624.4|11622.4|55
1736156700000|2025-01-06 09:45:00|11626.9|11624.9|11624.4|11622.4|11629.4|11627.4|11622.9|11620.9|79
1736157000000|2025-01-06 09:50:00|11624.9|11622.9|11622.4|11620.4|11625.9|11623.9|11618.9|11616.9|65
1736157300000|2025-01-06 09:55:00|11621.9|11619.9|11613.4|11611.4|11621.9|11619.9|11612.9|11610.9|61
1736157600000|2025-01-06 10:00:00|11612.9|11610.9|11607.4|11605.4|11612.9|11610.9|11604.4|11602.4|149
1736157900000|2025-01-06 10:05:00|11606.9|11604.9|11602.4|11600.4|11607.4|11605.4|11601.9|11599.9|78
1736158200000|2025-01-06 10:10:00|11602.9|11600.9|11597.4|11595.4|11603.4|11601.4|11595.9|11593.9|107
1736158500000|2025-01-06 10:15:00|11596.9|11594.9|11590.4|11588.4|11596.9|11594.9|11587.4|11585.4|87
1736158800000|2025-01-06 10:20:00|11590.9|11588.9|11587.4|11585.4|11592.4|11590.4|11586.9|11584.9|125
1736159100000|2025-01-06 10:25:00|11587.9|11585.9|11582.4|11580.4|11587.9|11585.9|11580.4|11578.4|146
1736159400000|2025-01-06 10:30:00|11581.4|11579.4|11586.9|11584.9|11588.9|11586.9|11576.4|11574.4|319
1736159700000|2025-01-06 10:35:00|11587.4|11585.4|11597.4|11595.4|11597.4|11595.4|11585.9|11583.9|126
1736160000000|2025-01-06 10:40:00|11598.4|11596.4|11594.4|11592.4|11598.9|11596.9|11593.9|11591.9|73
1736160300000|2025-01-06 10:45:00|11593.9|11591.9|11595.4|11593.4|11598.4|11596.4|11592.4|11590.4|207
1736160600000|2025-01-06 10:50:00|11594.9|11592.9|11597.4|11595.4|11597.4|11595.4|11590.9|11588.9|78
1736160900000|2025-01-06 10:55:00|11596.9|11594.9|11596.4|11594.4|11597.4|11595.4|11592.4|11590.4|195
1736161200000|2025-01-06 11:00:00|11597.4|11595.4|11591.4|11589.4|11598.9|11596.9|11583.4|11581.4|120
1736161500000|2025-01-06 11:05:00|11590.9|11588.9|11605.4|11603.4|11605.4|11603.4|11590.4|11588.4|78
1736161800000|2025-01-06 11:10:00|11605.9|11603.9|11617.4|11615.4|11617.4|11615.4|11599.9|11597.9|148
1736162100000|2025-01-06 11:15:00|11619.4|11617.4|11640.4|11638.4|11640.4|11638.4|11617.4|11615.4|251
1736162400000|2025-01-06 11:20:00|11640.9|11638.9|11658.4|11656.4|11658.4|11656.4|11636.4|11634.4|295
1736162700000|2025-01-06 11:25:00|11658.9|11656.9|11664.4|11662.4|11669.4|11667.4|11657.4|11655.4|160
1736163000000|2025-01-06 11:30:00|11664.9|11662.9|11660.4|11658.4|11668.4|11666.4|11657.9|11655.9|148
1736163300000|2025-01-06 11:35:00|11659.9|11657.9|11659.4|11657.4|11669.4|11667.4|11658.4|11656.4|118
1736163600000|2025-01-06 11:40:00|11659.9|11657.9|11663.4|11661.4|11668.4|11666.4|11658.9|11656.9|59
1736163900000|2025-01-06 11:45:00|11663.9|11661.9|11658.4|11656.4|11666.9|11664.9|11657.9|11655.9|183
1736164200000|2025-01-06 11:50:00|11657.9|11655.9|11660.4|11658.4|11661.4|11659.4|11648.9|11646.9|1184
1736164500000|2025-01-06 11:55:00|11660.9|11658.9|11662.4|11660.4|11665.4|11663.4|11659.4|11657.4|133
1736164800000|2025-01-06 12:00:00|11661.9|11659.9|11656.9|11654.9|11662.4|11660.4|11647.9|11645.9|142
1736165100000|2025-01-06 12:05:00|11657.4|11655.4|11659.4|11657.4|11661.9|11659.9|11654.9|11652.9|56
1736165400000|2025-01-06 12:10:00|11658.9|11656.9|11667.4|11665.4|11667.4|11665.4|11654.4|11652.4|127
1736165700000|2025-01-06 12:15:00|11668.4|11666.4|11677.9|11675.9|11679.4|11677.4|11665.4|11663.4|846
1736166000000|2025-01-06 12:20:00|11677.4|11675.4|11678.4|11676.4|11681.9|11679.9|11675.9|11673.9|196
1736166300000|2025-01-06 12:25:00|11679.4|11677.4|11673.4|11671.4|11681.4|11679.4|11670.4|11668.4|133
1736166600000|2025-01-06 12:30:00|11673.9|11671.9|11659.4|11657.4|11675.4|11673.4|11656.9|11654.9|130
1736166900000|2025-01-06 12:35:00|11658.9|11656.9|11659.4|11657.4|11659.9|11657.9|11655.4|11653.4|113
1736167200000|2025-01-06 12:40:00|11659.9|11657.9|11662.4|11660.4|11663.4|11661.4|11656.4|11654.4|115
1736167500000|2025-01-06 12:45:00|11662.9|11660.9|11664.4|11662.4|11666.4|11664.4|11659.4|11657.4|33
1736167800000|2025-01-06 12:50:00|11663.4|11661.4|11662.9|11660.9|11666.4|11664.4|11658.4|11656.4|122
1736168100000|2025-01-06 12:55:00|11663.4|11661.4|11663.4|11661.4|11666.9|11664.9|11659.4|11657.4|71
1736168400000|2025-01-06 13:00:00|11661.4|11659.4|11651.4|11649.4|11662.9|11660.9|11650.4|11648.4|183
1736168700000|2025-01-06 13:05:00|11650.9|11648.9|11654.4|11652.4|11658.4|11656.4|11648.4|11646.4|254
1736169000000|2025-01-06 13:10:00|11654.9|11652.9|11648.4|11646.4|11658.4|11656.4|11648.4|11646.4|345
1736169300000|2025-01-06 13:15:00|11647.4|11645.4|11648.9|11646.9|11650.4|11648.4|11644.4|11642.4|167
1736169600000|2025-01-06 13:20:00|11649.4|11647.4|11653.9|11651.9|11655.4|11653.4|11645.9|11643.9|82
1736169900000|2025-01-06 13:25:00|11652.9|11650.9|11650.9|11648.9|11656.4|11654.4|11650.4|11648.4|88
1736170200000|2025-01-06 13:30:00|11651.4|11649.4|11648.4|11646.4|11654.4|11652.4|11648.4|11646.4|73
1736170500000|2025-01-06 13:35:00|11647.9|11645.9|11649.4|11647.4|11650.9|11648.9|11645.4|11643.4|79
1736170800000|2025-01-06 13:40:00|11650.4|11648.4|11658.4|11656.4|11660.4|11658.4|11650.4|11648.4|63
1736171100000|2025-01-06 13:45:00|11658.9|11656.9|11659.9|11657.9|11663.9|11661.9|11658.9|11656.9|79
1736171400000|2025-01-06 13:50:00|11659.4|11657.4|11661.4|11659.4|11663.9|11661.9|11656.9|11654.9|212
1736171700000|2025-01-06 13:55:00|11661.9|11659.9|11658.9|11656.9|11662.9|11660.9|11655.9|11653.9|82
1736172000000|2025-01-06 14:00:00|11659.4|11657.4|11662.4|11660.4|11666.9|11664.9|11657.9|11655.9|89
1736172300000|2025-01-06 14:05:00|11661.9|11659.9|11658.9|11656.9|11662.9|11660.9|11656.4|11654.4|59
1736172600000|2025-01-06 14:10:00|11658.4|11656.4|11652.4|11650.4|11658.9|11656.9|11651.4|11649.4|83
1736172900000|2025-01-06 14:15:00|11653.4|11651.4|11598.4|11596.4|11653.4|11651.4|11591.9|11589.9|1485
1736173200000|2025-01-06 14:20:00|11597.9|11595.9|11591.4|11589.4|11598.9|11596.9|11587.4|11585.4|342
1736173500000|2025-01-06 14:25:00|11590.9|11588.9|11603.4|11601.4|11605.9|11603.9|11586.4|11584.4|272
1736173800000|2025-01-06 14:30:00|11602.9|11600.9|11598.4|11596.4|11603.9|11601.9|11591.4|11589.4|230
1736174100000|2025-01-06 14:35:00|11597.9|11595.9|11597.9|11595.9|11599.9|11597.9|11586.9|11584.9|148
1736174400000|2025-01-06 14:40:00|11598.4|11596.4|11604.4|11602.4|11609.9|11607.9|11593.4|11591.4|152
1736174700000|2025-01-06 14:45:00|11604.9|11602.9|11613.4|11611.4|11615.4|11613.4|11604.4|11602.4|182
1736175000000|2025-01-06 14:50:00|11613.9|11611.9|11615.9|11613.9|11622.4|11620.4|11611.9|11609.9|201
1736175300000|2025-01-06 14:55:00|11615.4|11613.4|11616.9|11614.9|11621.9|11619.9|11608.4|11606.4|114
1736175600000|2025-01-06 15:00:00|11616.4|11614.4|11612.4|11610.4|11617.4|11615.4|11605.9|11603.9|176
1736175900000|2025-01-06 15:05:00|11612.9|11610.9|11620.9|11618.9|11620.9|11618.9|11611.4|11609.4|135
1736176200000|2025-01-06 15:10:00|11620.4|11618.4|11606.4|11604.4|11621.4|11619.4|11601.4|11599.4|460
1736176500000|2025-01-06 15:15:00|11605.9|11603.9|11606.4|11604.4|11609.4|11607.4|11594.9|11592.9|133
1736176800000|2025-01-06 15:20:00|11605.4|11603.4|11601.4|11599.4|11607.4|11605.4|11597.4|11595.4|194
1736177100000|2025-01-06 15:25:00|11602.4|11600.4|11604.9|11602.9|11606.4|11604.4|11598.4|11596.4|148
1736177400000|2025-01-06 15:30:00|11606.4|11604.4|11616.4|11614.4|11618.4|11616.4|11601.9|11599.9|207
1736177700000|2025-01-06 15:35:00|11616.9|11614.9|11621.4|11619.4|11621.4|11619.4|11612.4|11610.4|154
1736178000000|2025-01-06 15:40:00|11621.9|11619.9|11630.4|11628.4|11632.4|11630.4|11620.4|11618.4|239
1736178300000|2025-01-06 15:45:00|11629.9|11627.9|11636.4|11634.4|11639.4|11637.4|11628.9|11626.9|347
1736178600000|2025-01-06 15:50:00|11636.9|11634.9|11652.4|11650.4|11652.9|11650.9|11636.4|11634.4|136
1736178900000|2025-01-06 15:55:00|11651.9|11649.9|11657.4|11655.4|11658.4|11656.4|11651.4|11649.4|250
1736179200000|2025-01-06 16:00:00|11657.9|11655.9|11656.4|11654.4|11659.9|11657.9|11648.9|11646.9|196
1736179500000|2025-01-06 16:05:00|11655.9|11653.9|11656.4|11654.4|11659.4|11657.4|11651.9|11649.9|255
1736179800000|2025-01-06 16:10:00|11656.9|11654.9|11664.4|11662.4|11664.9|11662.9|11655.9|11653.9|187
1736180100000|2025-01-06 16:15:00|11663.9|11661.9|11674.4|11672.4|11674.4|11672.4|11659.9|11657.9|850
1736180400000|2025-01-06 16:20:00|11673.9|11671.9|11674.4|11672.4|11683.9|11681.9|11672.9|11670.9|536
1736180700000|2025-01-06 16:25:00|11673.4|11671.4|11685.4|11683.4|11691.9|11689.9|11672.9|11670.9|1643
1736181000000|2025-01-06 16:30:00|11684.9|11682.9|11689.9|11687.9|11695.4|11693.4|11681.9|11679.9|1015
1736181300000|2025-01-06 16:35:00|11690.4|11688.4|11697.9|11695.9|11697.9|11695.9|11688.9|11686.9|315
1736181600000|2025-01-06 16:40:00|11698.4|11696.4|11689.9|11687.9|11698.9|11696.9|11689.4|11687.4|108
1736181900000|2025-01-06 16:45:00|11691.9|11689.9|11694.4|11692.4|11695.4|11693.4|11687.4|11685.4|110
1736182200000|2025-01-06 16:50:00|11693.4|11691.4|11694.9|11692.9|11697.9|11695.9|11690.9|11688.9|83
1736182500000|2025-01-06 16:55:00|11693.4|11691.4|11696.4|11694.4|11697.4|11695.4|11692.4|11690.4|55
1736182800000|2025-01-06 17:00:00|11695.9|11693.9|11691.4|11689.4|11695.9|11693.9|11689.4|11687.4|35
1736183100000|2025-01-06 17:05:00|11690.9|11688.9|11688.4|11686.4|11692.4|11690.4|11687.4|11685.4|10
1736183400000|2025-01-06 17:10:00|11687.4|11685.4|11688.4|11686.4|11689.9|11687.9|11686.4|11684.4|15
1736183700000|2025-01-06 17:15:00|11688.9|11686.9|11695.9|11693.9|11699.9|11697.9|11688.4|11686.4|57
1736184000000|2025-01-06 17:20:00|11695.4|11693.4|11692.4|11690.4|11695.9|11693.9|11689.4|11687.4|37
1736184300000|2025-01-06 17:25:00|11692.9|11690.9|11691.4|11689.4|11693.9|11691.9|11688.4|11686.4|28
1736184600000|2025-01-06 17:30:00|11690.9|11688.9|11689.4|11687.4|11693.9|11691.9|11688.9|11686.9|33
1736184900000|2025-01-06 17:35:00|11689.9|11687.9|11683.4|11681.4|11690.9|11688.9|11682.9|11680.9|11
1736185200000|2025-01-06 17:40:00|11682.9|11680.9|11681.9|11679.9|11683.4|11681.4|11678.9|11676.9|17
1736185500000|2025-01-06 17:45:00|11681.4|11679.4|11682.4|11680.4|11683.9|11681.9|11679.9|11677.9|19
1736185800000|2025-01-06 17:50:00|11682.9|11680.9|11682.9|11680.9|11685.4|11683.4|11678.4|11676.4|38
1736186100000|2025-01-06 17:55:00|11682.4|11680.4|11682.4|11680.4|11683.4|11681.4|11677.4|11675.4|40
1736186400000|2025-01-06 18:00:00|11682.9|11680.9|11678.9|11676.9|11682.9|11680.9|11671.4|11669.4|25
1736186700000|2025-01-06 18:05:00|11678.4|11676.4|11677.4|11675.4|11681.4|11679.4|11674.4|11672.4|62
1736187000000|2025-01-06 18:10:00|11676.9|11674.9|11678.4|11676.4|11679.4|11677.4|11675.4|11673.4|12
1736187300000|2025-01-06 18:15:00|11678.9|11676.9|11683.4|11681.4|11683.4|11681.4|11675.4|11673.4|5
1736187600000|2025-01-06 18:20:00|11682.9|11680.9|11678.4|11676.4|11683.4|11681.4|11677.4|11675.4|14
1736187900000|2025-01-06 18:25:00|11677.9|11675.9|11676.4|11674.4|11680.4|11678.4|11674.4|11672.4|22
1736188200000|2025-01-06 18:30:00|11675.9|11673.9|11672.4|11670.4|11677.4|11675.4|11671.4|11669.4|18
1736188500000|2025-01-06 18:35:00|11672.9|11670.9|11672.9|11670.9|11674.4|11672.4|11670.4|11668.4|7
1736188800000|2025-01-06 18:40:00|11672.4|11670.4|11667.9|11665.9|11674.4|11672.4|11667.9|11665.9|12
1736189100000|2025-01-06 18:45:00|11668.4|11666.4|11661.4|11659.4|11668.4|11666.4|11660.4|11658.4|12
1736189400000|2025-01-06 18:50:00|11660.9|11658.9|11666.4|11664.4|11667.4|11665.4|11660.9|11658.9|12
1736189700000|2025-01-06 18:55:00|11666.9|11664.9|11661.9|11659.9|11667.9|11665.9|11661.4|11659.4|4
1736190000000|2025-01-06 19:00:00|11662.4|11660.4|11655.4|11653.4|11663.9|11661.9|11653.9|11651.9|23
1736190300000|2025-01-06 19:05:00|11655.9|11653.9|11660.4|11658.4|11661.9|11659.9|11655.4|11653.4|3
1736190600000|2025-01-06 19:10:00|11660.9|11658.9|11662.4|11660.4|11664.9|11662.9|11657.4|11655.4|12
1736190900000|2025-01-06 19:15:00|11661.9|11659.9|11663.4|11661.4|11666.9|11664.9|11658.4|11656.4|7
1736191200000|2025-01-06 19:20:00|11663.9|11661.9|11663.4|11661.4|11665.9|11663.9|11661.9|11659.9|9
1736191500000|2025-01-06 19:25:00|11662.4|11660.4|11661.4|11659.4|11665.4|11663.4|11660.9|11658.9|6
1736191800000|2025-01-06 19:30:00|11660.4|11658.4|11659.9|11657.9|11664.4|11662.4|11659.4|11657.4|23
1736192100000|2025-01-06 19:35:00|11660.4|11658.4|11658.4|11656.4|11660.9|11658.9|11657.4|11655.4|13
1736192400000|2025-01-06 19:40:00|11657.9|11655.9|11658.4|11656.4|11660.4|11658.4|11655.4|11653.4|5
1736192700000|2025-01-06 19:45:00|11657.9|11655.9|11661.4|11659.4|11662.4|11660.4|11655.9|11653.9|5
1736193000000|2025-01-06 19:50:00|11660.9|11658.9|11659.4|11657.4|11661.4|11659.4|11656.4|11654.4|17
1736193300000|2025-01-06 19:55:00|11658.9|11656.9|11646.4|11644.4|11659.4|11657.4|11646.4|11644.4|33
1736193600000|2025-01-06 20:00:00|11645.9|11643.9|11644.4|11642.4|11646.9|11644.9|11642.9|11640.9|42
1736193900000|2025-01-06 20:05:00|11643.9|11641.9|11643.4|11641.4|11644.9|11642.9|11638.4|11636.4|25
1736194200000|2025-01-06 20:10:00|11642.9|11640.9|11641.4|11639.4|11644.9|11642.9|11639.4|11637.4|39
1736194500000|2025-01-06 20:15:00|11640.9|11638.9|11639.9|11637.9|11643.4|11641.4|11638.4|11636.4|11
1736194800000|2025-01-06 20:20:00|11639.4|11637.4|11642.9|11640.9|11644.4|11642.4|11635.9|11633.9|52
1736195100000|2025-01-06 20:25:00|11643.4|11641.4|11640.4|11638.4|11643.4|11641.4|11639.9|11637.9|18
1736195400000|2025-01-06 20:30:00|11640.9|11638.9|11641.4|11639.4|11644.4|11642.4|11640.9|11638.9|19
1736195700000|2025-01-06 20:35:00|11640.9|11638.9|11641.9|11639.9|11646.4|11644.4|11640.4|11638.4|7
1736196000000|2025-01-06 20:40:00|11641.4|11639.4|11640.4|11638.4|11642.9|11640.9|11638.9|11636.9|19
1736196300000|2025-01-06 20:45:00|11640.9|11638.9|11635.4|11633.4|11641.4|11639.4|11634.9|11632.9|51
1736196600000|2025-01-06 20:50:00|11634.9|11632.9|11640.4|11638.4|11643.4|11641.4|11634.9|11632.9|20
1736196900000|2025-01-06 20:55:00|11639.9|11637.9|11646.5|11640.5|11646.5|11643.4|11639.4|11637.4|24
1736197200000|2025-01-06 21:00:00|11648.2|11642.2|11649.7|11643.7|11651.8|11645.8|11647.8|11641.8|0
1736197500000|2025-01-06 21:05:00|11650.1|11644.1|11652.9|11646.9|11653.9|11647.9|11650.1|11644.1|0
1736197800000|2025-01-06 21:10:00|11652.2|11646.2|11652.7|11646.7|11653|11647|11650.8|11644.8|0
1736198100000|2025-01-06 21:15:00|11653|11647|11652.3|11646.3|11653.3|11647.3|11651.6|11645.6|0
1736198400000|2025-01-06 21:20:00|11652.5|11646.5|11652|11646|11652.6|11646.6|11651.6|11645.6|0
1736198700000|2025-01-06 21:25:00|11651.9|11645.9|11651.6|11645.6|11652|11646|11651.3|11645.3|0
1736199000000|2025-01-06 21:30:00|11651.7|11645.7|11652.3|11646.3|11652.7|11646.7|11651.6|11645.6|0
1736199300000|2025-01-06 21:35:00|11652|11646|11651.9|11645.9|11652.6|11646.6|11651.6|11645.6|0
1736199600000|2025-01-06 21:40:00|11651.6|11645.6|11651.9|11645.9|11651.9|11645.9|11651.6|11645.6|0
1736199900000|2025-01-06 21:45:00|11652|11646|11653.7|11647.7|11654|11648|11651.3|11645.3|0
1736200200000|2025-01-06 21:50:00|11654|11648|11654|11648|11654.1|11648.1|11653.7|11647.7|0
1736200500000|2025-01-06 21:55:00|11653.9|11647.9|11653.9|11647.9|11654.3|11648.3|11652.7|11646.7|0
1736200800000|2025-01-06 22:00:00|11653.6|11647.6|11653.2|11647.2|11653.7|11647.7|11653.2|11647.2|0
1736201100000|2025-01-06 22:05:00|11653.4|11647.4|11653.4|11647.4|11653.4|11647.4|11653.3|11647.3|0
1736201400000|2025-01-06 22:10:00|11653.3|11647.3|11653.4|11647.4|11653.4|11647.4|11653.3|11647.3|0
1736201700000|2025-01-06 22:15:00|11653.6|11647.6|11653.7|11647.7|11653.7|11647.7|11653.6|11647.6|0
1736202000000|2025-01-06 22:20:00|11653.6|11647.6|11653.3|11647.3|11653.6|11647.6|11653.2|11647.2|0
1736202600000|2025-01-06 22:30:00|11653.4|11647.4|11653.4|11647.4|11653.4|11647.4|11653.2|11647.2|0
1736203200000|2025-01-06 22:40:00|11653.9|11647.9|11653.9|11647.9|11653.9|11647.9|11653.6|11647.6|0
1736203500000|2025-01-06 22:45:00|11653.8|11647.8|11653.8|11647.8|11653.8|11647.8|11653.8|11647.8|0
1736203800000|2025-01-06 22:50:00|11654.1|11648.1|11653.9|11647.9|11654.1|11648.1|11653.8|11647.8|0
1736204100000|2025-01-06 22:55:00|11653.8|11647.8|11654.1|11648.1|11654.2|11648.2|11653.6|11647.6|0
1736204400000|2025-01-06 23:00:00|11654.3|11648.3|11657.4|11651.4|11657.6|11651.6|11653.5|11647.5|0
1736204700000|2025-01-06 23:05:00|11657.3|11651.3|11655.4|11649.4|11657.4|11651.4|11655|11649|0
1736205000000|2025-01-06 23:10:00|11655.7|11649.7|11655.7|11649.7|11656.4|11650.4|11655.4|11649.4|0
1736205300000|2025-01-06 23:15:00|11655.4|11649.4|11654.3|11648.3|11655.7|11649.7|11654.3|11648.3|0
1736205600000|2025-01-06 23:20:00|11654|11648|11653.6|11647.6|11654|11648|11652.6|11646.6|0
1736205900000|2025-01-06 23:25:00|11653.4|11647.4|11653|11647|11654.4|11648.4|11652.9|11646.9|0
1736206200000|2025-01-06 23:30:00|11652.7|11646.7|11653.3|11647.3|11653.9|11647.9|11652.6|11646.6|0
1736206500000|2025-01-06 23:35:00|11653.4|11647.4|11652.9|11646.9|11653.6|11647.6|11651.9|11645.9|0
1736206800000|2025-01-06 23:40:00|11653|11647|11653.7|11647.7|11654|11648|11652.9|11646.9|0
1736207100000|2025-01-06 23:45:00|11653.6|11647.6|11653.6|11647.6|11654.4|11648.4|11652.6|11646.6|0
1736207400000|2025-01-06 23:50:00|11653.7|11647.7|11653|11647|11654.3|11648.3|11652.9|11646.9|0
1736207700000|2025-01-06 23:55:00|11652.9|11646.9|11651.9|11645.9|11653.6|11647.6|11651.5|11645.5|0
1736208000000|2025-01-07 00:00:00|11652|11646|11650.8|11644.8|11652.5|11646.5|11650.8|11644.8|0
1736208300000|2025-01-07 00:05:00|11650.7|11644.7|11650.8|11644.8|11651.3|11645.3|11649.8|11643.8|0
1736208600000|2025-01-07 00:10:00|11650.9|11644.9|11648.9|11642.9|11652.2|11646.2|11648.8|11642.8|0
1736208900000|2025-01-07 00:15:00|11649|11643|11654.2|11648.2|11654.2|11648.2|11649|11643|0
1736209200000|2025-01-07 00:20:00|11654.1|11648.1|11652.8|11646.8|11654.2|11648.2|11652.8|11646.8|0
1736209500000|2025-01-07 00:25:00|11652.1|11646.1|11651.4|11645.4|11652.8|11646.8|11651.4|11645.4|0
1736209800000|2025-01-07 00:30:00|11651.5|11645.5|11650.1|11644.1|11651.5|11645.5|11650.1|11644.1|0
1736210100000|2025-01-07 00:35:00|11650.2|11644.2|11651.5|11645.5|11651.5|11645.5|11650.2|11644.2|0
1736210400000|2025-01-07 00:40:00|11652.2|11646.2|11656.3|11650.3|11656.3|11650.3|11652.2|11646.2|0
1736210700000|2025-01-07 00:45:00|11656.9|11650.9|11657|11651|11658.3|11652.3|11656.2|11650.2|0
1736211000000|2025-01-07 00:50:00|11655.7|11649.7|11654.3|11648.3|11655.7|11649.7|11654.3|11648.3|0
1736211300000|2025-01-07 00:55:00|11652.9|11646.9|11652.9|11646.9|11652.9|11646.9|11651.5|11645.5|0
1736211600000|2025-01-07 01:00:00|11652.2|11646.2|11650.1|11644.1|11653.6|11647.6|11648.7|11642.7|0
1736211900000|2025-01-07 01:05:00|11650.8|11644.8|11648.8|11642.8|11651.5|11645.5|11648.1|11642.1|0
1736212200000|2025-01-07 01:10:00|11649.5|11643.5|11651.5|11645.5|11651.5|11645.5|11648.8|11642.8|0
1736212500000|2025-01-07 01:15:00|11650.8|11644.8|11651.4|11645.4|11652.8|11646.8|11649.4|11643.4|0
1736212800000|2025-01-07 01:20:00|11650.1|11644.1|11652.8|11646.8|11653.5|11647.5|11650|11644|0
1736213100000|2025-01-07 01:25:00|11652.1|11646.1|11650|11644|11652.8|11646.8|11650|11644|0
1736213400000|2025-01-07 01:30:00|11648.7|11642.7|11652.8|11646.8|11652.8|11646.8|11648.7|11642.7|0
1736213700000|2025-01-07 01:35:00|11652.7|11646.7|11654.1|11648.1|11654.1|11648.1|11652.7|11646.7|0
1736214000000|2025-01-07 01:40:00|11653.5|11647.5|11651.4|11645.4|11654.1|11648.1|11651.4|11645.4|0
1736214300000|2025-01-07 01:45:00|11652.1|11646.1|11655.5|11649.5|11655.5|11649.5|11652.1|11646.1|0
1736214600000|2025-01-07 01:50:00|11656.2|11650.2|11656.9|11650.9|11656.9|11650.9|11655.5|11649.5|0
1736214900000|2025-01-07 01:55:00|11655.6|11649.6|11654.2|11648.2|11657|11651|11654.2|11648.2|0
1736215200000|2025-01-07 02:00:00|11653.5|11647.5|11652.9|11646.9|11654.3|11648.3|11652.9|11646.9|0
1736215800000|2025-01-07 02:10:00|11653.6|11647.6|11654.2|11648.2|11654.3|11648.3|11653.6|11647.6|0
1736216100000|2025-01-07 02:15:00|11654.3|11648.3|11655.6|11649.6|11655.6|11649.6|11653.6|11647.6|0
1736216400000|2025-01-07 02:20:00|11656.3|11650.3|11655.7|11649.7|11657|11651|11655.6|11649.6|0
1736216700000|2025-01-07 02:25:00|11655.6|11649.6|11655.6|11649.6|11655.7|11649.7|11654.3|11648.3|0
1736217000000|2025-01-07 02:30:00|11654.3|11648.3|11654.3|11648.3|11654.3|11648.3|11653.6|11647.6|0
1736217300000|2025-01-07 02:35:00|11654.2|11648.2|11650.8|11644.8|11654.3|11648.3|11650.8|11644.8|0
1736217600000|2025-01-07 02:40:00|11650.1|11644.1|11648.7|11642.7|11650.1|11644.1|11647.4|11641.4|0
1736217900000|2025-01-07 02:45:00|11649.4|11643.4|11647.3|11641.3|11649.4|11643.4|11647.3|11641.3|0
1736218200000|2025-01-07 02:50:00|11647.4|11641.4|11645.9|11639.9|11647.4|11641.4|11644.5|11638.5|0
1736218500000|2025-01-07 02:55:00|11647.3|11641.3|11644.5|11638.5|11647.3|11641.3|11644.5|11638.5|0
1736218800000|2025-01-07 03:00:00|11643.7|11637.7|11642.4|11636.4|11643.7|11637.7|11640.9|11634.9|0
1736219100000|2025-01-07 03:05:00|11642.3|11636.3|11645.1|11639.1|11645.7|11639.7|11641|11635|0
1736219400000|2025-01-07 03:10:00|11645|11639|11647.9|11641.9|11649.2|11643.2|11645|11639|0
1736219700000|2025-01-07 03:15:00|11649.3|11643.3|11648.6|11642.6|11649.3|11643.3|11647.2|11641.2|0
1736220000000|2025-01-07 03:20:00|11649.3|11643.3|11651.3|11645.3|11652.7|11646.7|11649.3|11643.3|0
1736220300000|2025-01-07 03:25:00|11652|11646|11649.3|11643.3|11652|11646|11648.6|11642.6|0
1736220600000|2025-01-07 03:30:00|11649.2|11643.2|11652|11646|11652|11646|11648.5|11642.5|0
1736220900000|2025-01-07 03:35:00|11651.4|11645.4|11650.7|11644.7|11651.4|11645.4|11650.7|11644.7|0
1736221200000|2025-01-07 03:40:00|11649.3|11643.3|11649.3|11643.3|11649.3|11643.3|11647.9|11641.9|0
1736221500000|2025-01-07 03:45:00|11649.3|11643.3|11651.4|11645.4|11651.4|11645.4|11649.3|11643.3|0
1736221800000|2025-01-07 03:50:00|11651.3|11645.3|11652.7|11646.7|11652.7|11646.7|11650|11644|0
1736222100000|2025-01-07 03:55:00|11652.8|11646.8|11654.1|11648.1|11654.1|11648.1|11652.7|11646.7|0
1736222400000|2025-01-07 04:00:00|11653.4|11647.4|11652.7|11646.7|11653.4|11647.4|11652.7|11646.7|0
1736222700000|2025-01-07 04:05:00|11652.1|11646.1|11652.7|11646.7|11652.7|11646.7|11651.3|11645.3|0
1736223000000|2025-01-07 04:10:00|11654.1|11648.1|11654.8|11648.8|11654.8|11648.8|11654.1|11648.1|0
1736223300000|2025-01-07 04:15:00|11654.1|11648.1|11655.4|11649.4|11655.5|11649.5|11652.7|11646.7|0
1736223600000|2025-01-07 04:20:00|11655.5|11649.5|11655.4|11649.4|11656.8|11650.8|11654.7|11648.7|0
1736223900000|2025-01-07 04:25:00|11655.5|11649.5|11656.8|11650.8|11656.8|11650.8|11655.4|11649.4|0
1736224200000|2025-01-07 04:30:00|11656.1|11650.1|11655.4|11649.4|11656.8|11650.8|11654.7|11648.7|0
1736224500000|2025-01-07 04:35:00|11654|11648|11652.6|11646.6|11655.4|11649.4|11652.6|11646.6|0
1736224800000|2025-01-07 04:40:00|11652.7|11646.7|11654|11648|11654|11648|11652.6|11646.6|0
1736225100000|2025-01-07 04:45:00|11653.3|11647.3|11654|11648|11655.4|11649.4|11653.3|11647.3|0
1736225400000|2025-01-07 04:50:00|11653.3|11647.3|11652.7|11646.7|11655.4|11649.4|11651.9|11645.9|0
1736225700000|2025-01-07 04:55:00|11652.6|11646.6|11651.3|11645.3|11653.3|11647.3|11651.3|11645.3|0
1736226000000|2025-01-07 05:00:00|11652|11646|11649.3|11643.3|11652|11646|11649.2|11643.2|0
1736226300000|2025-01-07 05:05:00|11649.9|11643.9|11649.9|11643.9|11651.3|11645.3|11648.5|11642.5|0
1736226600000|2025-01-07 05:10:00|11651.3|11645.3|11649.9|11643.9|11651.3|11645.3|11649.9|11643.9|0
1736226900000|2025-01-07 05:15:00|11649.2|11643.2|11649.9|11643.9|11649.9|11643.9|11649.2|11643.2|0
1736227200000|2025-01-07 05:20:00|11649.8|11643.8|11644.2|11638.2|11649.8|11643.8|11642.8|11636.8|0
1736227500000|2025-01-07 05:25:00|11644.9|11638.9|11648.4|11642.4|11648.4|11642.4|11644.9|11638.9|0
1736227800000|2025-01-07 05:30:00|11647.7|11641.7|11649.8|11643.8|11650.5|11644.5|11647.7|11641.7|0
1736228100000|2025-01-07 05:35:00|11650.5|11644.5|11649.8|11643.8|11650.5|11644.5|11648.4|11642.4|0
1736228400000|2025-01-07 05:40:00|11649.1|11643.1|11645.7|11639.7|11649.1|11643.1|11645.7|11639.7|0
1736228700000|2025-01-07 05:45:00|11645.6|11639.6|11648.4|11642.4|11648.4|11642.4|11645.6|11639.6|0
1736229000000|2025-01-07 05:50:00|11648.5|11642.5|11649.8|11643.8|11649.9|11643.9|11648.4|11642.4|0
1736229300000|2025-01-07 05:55:00|11651.2|11645.2|11652.6|11646.6|11653.9|11647.9|11651.2|11645.2|0
1736229600000|2025-01-07 06:00:00|11652.5|11646.5|11653.9|11647.9|11655.4|11649.4|11651.2|11645.2|0
1736229900000|2025-01-07 06:05:00|11654|11648|11654|11648|11654|11648|11653.9|11647.9|0
1736230200000|2025-01-07 06:10:00|11654.6|11648.6|11653.9|11647.9|11655.3|11649.3|11652.5|11646.5|0
1736230500000|2025-01-07 06:15:00|11654.6|11648.6|11653.9|11647.9|11655.3|11649.3|11653.9|11647.9|0
1736230800000|2025-01-07 06:20:00|11654.6|11648.6|11651.2|11645.2|11655.3|11649.3|11651.2|11645.2|0
1736231100000|2025-01-07 06:25:00|11650.5|11644.5|11649.8|11643.8|11650.5|11644.5|11649.8|11643.8|0
1736231400000|2025-01-07 06:30:00|11650.5|11644.5|11647.1|11641.1|11651.2|11645.2|11646.4|11640.4|0
1736231700000|2025-01-07 06:35:00|11646.4|11640.4|11647|11641|11647.7|11641.7|11645.7|11639.7|0
1736232000000|2025-01-07 06:40:00|11647.1|11641.1|11648.5|11642.5|11648.5|11642.5|11647|11641|0
1736232300000|2025-01-07 06:45:00|11647.1|11641.1|11642.3|11636.3|11648.5|11642.5|11641.6|11635.6|0
1736232600000|2025-01-07 06:50:00|11641.6|11635.6|11641.6|11635.6|11641.6|11635.6|11637.5|11631.5|0
1736232900000|2025-01-07 06:55:00|11640.9|11634.9|11641.6|11635.6|11641.6|11635.6|11640.2|11634.2|0
1736233200000|2025-01-07 07:00:00|11640.9|11634.9|11634.1|11632.1|11640.9|11638.6|11626.1|11624.1|22
1736233500000|2025-01-07 07:05:00|11633.6|11631.6|11630.6|11628.6|11635.1|11633.1|11630.1|11628.1|14
1736233800000|2025-01-07 07:10:00|11631.1|11629.1|11625.1|11623.1|11631.1|11629.1|11624.1|11622.1|7
1736234100000|2025-01-07 07:15:00|11624.6|11622.6|11632.6|11630.6|11632.6|11630.6|11624.6|11622.6|7
1736234400000|2025-01-07 07:20:00|11632.1|11630.1|11627.1|11625.1|11632.1|11630.1|11626.6|11624.6|9
1736234700000|2025-01-07 07:25:00|11626.6|11624.6|11631.1|11629.1|11633.1|11631.1|11625.1|11623.1|35
1736235000000|2025-01-07 07:30:00|11636.6|11634.6|11649.6|11647.6|11654.1|11652.1|11636.6|11634.6|92
1736235300000|2025-01-07 07:35:00|11648.6|11646.6|11658.1|11656.1|11659.1|11657.1|11646.6|11644.6|28
1736235600000|2025-01-07 07:40:00|11657.6|11655.6|11664.1|11662.1|11664.1|11662.1|11654.6|11652.6|26
1736235900000|2025-01-07 07:45:00|11667.1|11665.1|11665.6|11663.6|11668.6|11666.6|11662.1|11660.1|31
1736236200000|2025-01-07 07:50:00|11666.1|11664.1|11668.1|11666.1|11668.1|11666.1|11661.6|11659.6|31
1736236500000|2025-01-07 07:55:00|11668.6|11666.6|11677.6|11675.6|11678.1|11676.1|11668.6|11666.6|111
1736236800000|2025-01-07 08:00:00|11678.1|11676.1|11680.6|11678.6|11687.6|11685.6|11673.1|11671.1|548
1736237100000|2025-01-07 08:05:00|11679.6|11677.6|11663.1|11661.1|11679.6|11677.6|11658.6|11656.6|254
1736237400000|2025-01-07 08:10:00|11663.6|11661.6|11668.6|11666.6|11674.1|11672.1|11661.6|11659.6|108
1736237700000|2025-01-07 08:15:00|11668.1|11666.1|11667.6|11665.6|11670.6|11668.6|11661.1|11659.1|141
1736238000000|2025-01-07 08:20:00|11664.6|11662.6|11667.6|11665.6|11670.6|11668.6|11660.6|11658.6|137
1736238300000|2025-01-07 08:25:00|11668.1|11666.1|11661.6|11659.6|11669.1|11667.1|11660.6|11658.6|123
1736238600000|2025-01-07 08:30:00|11664.1|11662.1|11679.1|11677.1|11680.1|11678.1|11662.6|11660.6|146
1736238900000|2025-01-07 08:35:00|11679.6|11677.6|11690.6|11688.6|11692.1|11690.1|11679.6|11677.6|86
1736239200000|2025-01-07 08:40:00|11691.1|11689.1|11700.1|11698.1|11702.6|11700.6|11691.1|11689.1|192
1736239500000|2025-01-07 08:45:00|11699.6|11697.6|11717.6|11715.6|11717.6|11715.6|11699.6|11697.6|121
1736239800000|2025-01-07 08:50:00|11717.1|11715.1|11715.6|11713.6|11717.1|11715.1|11709.6|11707.6|142
1736240100000|2025-01-07 08:55:00|11715.1|11713.1|11716.6|11714.6|11717.6|11715.6|11706.6|11704.6|115
1736240400000|2025-01-07 09:00:00|11717.6|11715.6|11712.6|11710.6|11719.6|11717.6|11708.6|11706.6|174
1736240700000|2025-01-07 09:05:00|11712.1|11710.1|11722.6|11720.6|11722.6|11720.6|11711.6|11709.6|183
1736241000000|2025-01-07 09:10:00|11723.6|11721.6|11719.6|11717.6|11723.6|11721.6|11716.1|11714.1|133
1736241300000|2025-01-07 09:15:00|11719.1|11717.1|11719.6|11717.6|11722.6|11720.6|11718.6|11716.6|81
1736241600000|2025-01-07 09:20:00|11720.6|11718.6|11724.6|11722.6|11727.6|11725.6|11716.6|11714.6|81
1736241900000|2025-01-07 09:25:00|11725.6|11723.6|11724.6|11722.6|11726.6|11724.6|11718.6|11716.6|52
1736242200000|2025-01-07 09:30:00|11724.1|11722.1|11728.6|11726.6|11730.6|11728.6|11723.6|11721.6|70
1736242500000|2025-01-07 09:35:00|11729.6|11727.6|11733.6|11731.6|11736.6|11734.6|11729.6|11727.6|61
1736242800000|2025-01-07 09:40:00|11734.1|11732.1|11728.6|11726.6|11734.1|11732.1|11723.6|11721.6|103
1736243100000|2025-01-07 09:45:00|11726.6|11724.6|11725.6|11723.6|11727.6|11725.6|11719.1|11717.1|79
1736243400000|2025-01-07 09:50:00|11726.6|11724.6|11732.6|11730.6|11733.6|11731.6|11724.6|11722.6|61
1736243700000|2025-01-07 09:55:00|11733.1|11731.1|11732.6|11730.6|11736.6|11734.6|11731.6|11729.6|71
1736244000000|2025-01-07 10:00:00|11733.6|11731.6|11740.6|11738.6|11741.6|11739.6|11733.6|11731.6|96
1736244300000|2025-01-07 10:05:00|11740.1|11738.1|11745.6|11743.6|11745.6|11743.6|11738.6|11736.6|242
1736244600000|2025-01-07 10:10:00|11746.6|11744.6|11753.1|11751.1|11753.6|11751.6|11742.1|11740.1|134
1736244900000|2025-01-07 10:15:00|11752.1|11750.1|11756.6|11754.6|11756.6|11754.6|11747.6|11745.6|110
1736245200000|2025-01-07 10:20:00|11756.1|11754.1|11761.1|11759.1|11761.1|11759.1|11753.6|11751.6|84
1736245500000|2025-01-07 10:25:00|11760.6|11758.6|11754.1|11752.1|11760.6|11758.6|11747.1|11745.1|78
1736245800000|2025-01-07 10:30:00|11755.1|11753.1|11756.6|11754.6|11760.6|11758.6|11752.6|11750.6|107
1736246100000|2025-01-07 10:35:00|11756.1|11754.1|11755.6|11753.6|11756.6|11754.6|11753.1|11751.1|112
1736246400000|2025-01-07 10:40:00|11756.1|11754.1|11757.6|11755.6|11759.1|11757.1|11752.6|11750.6|97
1736246700000|2025-01-07 10:45:00|11756.6|11754.6|11753.6|11751.6|11758.6|11756.6|11751.6|11749.6|122
1736247000000|2025-01-07 10:50:00|11754.6|11752.6|11759.6|11757.6|11762.6|11760.6|11753.6|11751.6|84
1736247300000|2025-01-07 10:55:00|11759.1|11757.1|11759.6|11757.6|11762.6|11760.6|11757.6|11755.6|104
1736247600000|2025-01-07 11:00:00|11758.6|11756.6|11761.6|11759.6|11762.6|11760.6|11756.6|11754.6|102
1736247900000|2025-01-07 11:05:00|11760.6|11758.6|11762.6|11760.6|11765.6|11763.6|11759.6|11757.6|178
1736248200000|2025-01-07 11:10:00|11762.1|11760.1|11767.6|11765.6|11769.6|11767.6|11762.1|11760.1|86
1736248500000|2025-01-07 11:15:00|11767.1|11765.1|11764.6|11762.6|11767.6|11765.6|11762.1|11760.1|67
1736248800000|2025-01-07 11:20:00|11764.1|11762.1|11759.6|11757.6|11765.6|11763.6|11758.1|11756.1|135
1736249100000|2025-01-07 11:25:00|11760.1|11758.1|11763.6|11761.6|11766.1|11764.1|11759.6|11757.6|188
1736249400000|2025-01-07 11:30:00|11763.1|11761.1|11753.6|11751.6|11763.6|11761.6|11748.1|11746.1|127
1736249700000|2025-01-07 11:35:00|11753.1|11751.1|11751.6|11749.6|11755.6|11753.6|11750.6|11748.6|88
1736250000000|2025-01-07 11:40:00|11751.1|11749.1|11744.6|11742.6|11751.6|11749.6|11740.6|11738.6|169
1736250300000|2025-01-07 11:45:00|11744.1|11742.1|11740.6|11738.6|11745.6|11743.6|11739.1|11737.1|103
1736250600000|2025-01-07 11:50:00|11739.6|11737.6|11739.6|11737.6|11741.6|11739.6|11731.1|11729.1|112
1736250900000|2025-01-07 11:55:00|11737.6|11735.6|11734.6|11732.6|11737.6|11735.6|11731.6|11729.6|98
1736251200000|2025-01-07 12:00:00|11735.1|11733.1|11750.6|11748.6|11750.6|11748.6|11734.6|11732.6|51
1736251500000|2025-01-07 12:05:00|11750.1|11748.1|11751.6|11749.6|11754.6|11752.6|11748.6|11746.6|78
1736251800000|2025-01-07 12:10:00|11751.1|11749.1|11751.6|11749.6|11755.6|11753.6|11750.1|11748.1|48
1736252100000|2025-01-07 12:15:00|11751.1|11749.1|11750.6|11748.6|11754.6|11752.6|11749.1|11747.1|279
1736252400000|2025-01-07 12:20:00|11751.6|11749.6|11752.1|11750.1|11752.1|11750.1|11748.6|11746.6|43
1736252700000|2025-01-07 12:25:00|11751.6|11749.6|11750.6|11748.6|11751.6|11749.6|11747.1|11745.1|58
1736253000000|2025-01-07 12:30:00|11751.1|11749.1|11760.1|11758.1|11760.6|11758.6|11750.1|11748.1|67
1736253300000|2025-01-07 12:35:00|11759.6|11757.6|11768.6|11766.6|11768.6|11766.6|11759.6|11757.6|120
1736253600000|2025-01-07 12:40:00|11770.1|11768.1|11776.6|11774.6|11776.6|11774.6|11770.1|11768.1|363
1736253900000|2025-01-07 12:45:00|11777.1|11775.1|11780.1|11778.1|11781.1|11779.1|11773.6|11771.6|123
1736254200000|2025-01-07 12:50:00|11779.6|11777.6|11789.1|11787.1|11790.6|11788.6|11777.1|11775.1|282
1736254500000|2025-01-07 12:55:00|11790.1|11788.1|11780.6|11778.6|11790.6|11788.6|11777.6|11775.6|280
1736254800000|2025-01-07 13:00:00|11781.1|11779.1|11783.6|11781.6|11784.1|11782.1|11778.1|11776.1|85
1736255100000|2025-01-07 13:05:00|11785.6|11783.6|11775.6|11773.6|11786.6|11784.6|11773.1|11771.1|637
1736255400000|2025-01-07 13:10:00|11775.1|11773.1|11774.6|11772.6|11778.1|11776.1|11769.6|11767.6|136
1736255700000|2025-01-07 13:15:00|11776.6|11774.6|11777.1|11775.1|11779.1|11777.1|11770.1|11768.1|163
1736256000000|2025-01-07 13:20:00|11777.6|11775.6|11781.6|11779.6|11782.6|11780.6|11776.1|11774.1|63
1736256300000|2025-01-07 13:25:00|11782.1|11780.1|11785.6|11783.6|11787.6|11785.6|11779.6|11777.6|103
1736256600000|2025-01-07 13:30:00|11786.1|11784.1|11782.6|11780.6|11787.1|11785.1|11777.1|11775.1|112
1736256900000|2025-01-07 13:35:00|11782.1|11780.1|11769.6|11767.6|11782.6|11780.6|11768.6|11766.6|408
1736257200000|2025-01-07 13:40:00|11770.1|11768.1|11773.6|11771.6|11773.6|11771.6|11765.1|11763.1|56
1736257500000|2025-01-07 13:45:00|11774.1|11772.1|11783.6|11781.6|11783.6|11781.6|11772.6|11770.6|65
1736257800000|2025-01-07 13:50:00|11783.1|11781.1|11785.1|11783.1|11787.6|11785.6|11779.6|11777.6|92
1736258100000|2025-01-07 13:55:00|11785.6|11783.6|11794.6|11792.6|11795.1|11793.1|11784.6|11782.6|198
1736258400000|2025-01-07 14:00:00|11793.6|11791.6|11793.6|11791.6|11797.6|11795.6|11791.6|11789.6|114
1736258700000|2025-01-07 14:05:00|11794.1|11792.1|11798.6|11796.6|11799.6|11797.6|11793.1|11791.1|86
1736259000000|2025-01-07 14:10:00|11799.1|11797.1|11793.6|11791.6|11800.6|11798.6|11791.6|11789.6|89
1736259300000|2025-01-07 14:15:00|11795.6|11793.6|11804.6|11802.6|11806.6|11804.6|11794.6|11792.6|338
1736259600000|2025-01-07 14:20:00|11805.1|11803.1|11807.6|11805.6|11809.6|11807.6|11801.1|11799.1|107
1736259900000|2025-01-07 14:25:00|11808.6|11806.6|11803.6|11801.6|11808.6|11806.6|11800.1|11798.1|426
1736260200000|2025-01-07 14:30:00|11804.1|11802.1|11799.6|11797.6|11806.6|11804.6|11795.6|11793.6|218
1736260500000|2025-01-07 14:35:00|11800.1|11798.1|11801.6|11799.6|11808.6|11806.6|11799.6|11797.6|259
1736260800000|2025-01-07 14:40:00|11802.1|11800.1|11804.6|11802.6|11810.1|11808.1|11801.1|11799.1|210
1736261100000|2025-01-07 14:45:00|11805.1|11803.1|11808.1|11806.1|11815.6|11813.6|11803.1|11801.1|164
1736261400000|2025-01-07 14:50:00|11807.6|11805.6|11799.1|11797.1|11808.6|11806.6|11799.1|11797.1|253
1736261700000|2025-01-07 14:55:00|11799.6|11797.6|11802.6|11800.6|11807.1|11805.1|11799.6|11797.6|244
1736262000000|2025-01-07 15:00:00|11806.6|11804.6|11795.6|11793.6|11811.6|11809.6|11793.1|11791.1|555
1736262300000|2025-01-07 15:05:00|11796.1|11794.1|11782.1|11780.1|11797.1|11795.1|11779.6|11777.6|488
1736262600000|2025-01-07 15:10:00|11781.6|11779.6|11778.6|11776.6|11787.1|11785.1|11777.6|11775.6|190
1736262900000|2025-01-07 15:15:00|11778.1|11776.1|11776.6|11774.6|11778.6|11776.6|11766.1|11764.1|366
1736263200000|2025-01-07 15:20:00|11777.1|11775.1|11788.6|11786.6|11791.6|11789.6|11777.1|11775.1|295
1736263500000|2025-01-07 15:25:00|11789.1|11787.1|11778.6|11776.6|11790.6|11788.6|11777.1|11775.1|275
1736263800000|2025-01-07 15:30:00|11779.1|11777.1|11778.6|11776.6|11782.1|11780.1|11774.1|11772.1|260
1736264100000|2025-01-07 15:35:00|11778.1|11776.1|11772.6|11770.6|11796.6|11794.6|11769.1|11767.1|225
1736264400000|2025-01-07 15:40:00|11772.1|11770.1|11771.1|11769.1|11779.1|11777.1|11765.1|11763.1|234
1736264700000|2025-01-07 15:45:00|11770.6|11768.6|11769.6|11767.6|11772.6|11770.6|11763.6|11761.6|269
1736265000000|2025-01-07 15:50:00|11770.1|11768.1|11782.1|11780.1|11785.1|11783.1|11768.1|11766.1|254
1736265300000|2025-01-07 15:55:00|11782.6|11780.6|11798.6|11796.6|11800.1|11798.1|11782.6|11780.6|437
1736265600000|2025-01-07 16:00:00|11799.6|11797.6|11813.6|11811.6|11813.6|11811.6|11798.6|11796.6|259
1736265900000|2025-01-07 16:05:00|11813.1|11811.1|11821.6|11819.6|11822.1|11820.1|11809.1|11807.1|365
1736266200000|2025-01-07 16:10:00|11821.1|11819.1|11815.6|11813.6|11822.6|11820.6|11812.1|11810.1|310
1736266500000|2025-01-07 16:15:00|11815.1|11813.1|11815.6|11813.6|11820.6|11818.6|11809.1|11807.1|681
1736266800000|2025-01-07 16:20:00|11816.6|11814.6|11817.6|11815.6|11824.1|11822.1|11807.6|11805.6|594
1736267100000|2025-01-07 16:25:00|11817.1|11815.1|11823.6|11821.6|11826.1|11824.1|11817.1|11815.1|1249
1736267400000|2025-01-07 16:30:00|11822.6|11820.6|11812.6|11810.6|11827.1|11825.1|11811.6|11809.6|1095
1736267700000|2025-01-07 16:35:00|11813.1|11811.1|11820.6|11818.6|11821.6|11819.6|11803.6|11801.6|454
1736268000000|2025-01-07 16:40:00|11820.1|11818.1|11815.1|11813.1|11825.6|11823.6|11812.6|11810.6|120
1736268300000|2025-01-07 16:45:00|11813.6|11811.6|11819.6|11817.6|11823.1|11821.1|11813.6|11811.6|794
1736268600000|2025-01-07 16:50:00|11819.1|11817.1|11813.6|11811.6|11819.1|11817.1|11808.1|11806.1|124
1736268900000|2025-01-07 16:55:00|11814.1|11812.1|11815.1|11813.1|11816.1|11814.1|11810.1|11808.1|158
1736269200000|2025-01-07 17:00:00|11814.6|11812.6|11819.1|11817.1|11819.1|11817.1|11813.6|11811.6|78
1736269500000|2025-01-07 17:05:00|11820.1|11818.1|11824.6|11822.6|11825.6|11823.6|11818.1|11816.1|182
1736269800000|2025-01-07 17:10:00|11825.1|11823.1|11826.6|11824.6|11827.6|11825.6|11817.6|11815.6|246
1736270100000|2025-01-07 17:15:00|11826.1|11824.1|11832.6|11830.6|11834.6|11832.6|11824.6|11822.6|192
1736270400000|2025-01-07 17:20:00|11831.6|11829.6|11829.6|11827.6|11834.1|11832.1|11823.6|11821.6|111
1736270700000|2025-01-07 17:25:00|11829.1|11827.1|11827.1|11825.1|11830.6|11828.6|11823.6|11821.6|129
1736271000000|2025-01-07 17:30:00|11827.6|11825.6|11838.6|11836.6|11838.6|11836.6|11824.6|11822.6|107
1736271300000|2025-01-07 17:35:00|11838.1|11836.1|11833.6|11831.6|11838.1|11836.1|11828.6|11826.6|199
1736271600000|2025-01-07 17:40:00|11833.1|11831.1|11829.6|11827.6|11835.6|11833.6|11828.6|11826.6|113
1736271900000|2025-01-07 17:45:00|11829.1|11827.1|11825.1|11823.1|11830.1|11828.1|11822.1|11820.1|29
1736272200000|2025-01-07 17:50:00|11826.6|11824.6|11826.6|11824.6|11826.6|11824.6|11818.1|11816.1|67
1736272500000|2025-01-07 17:55:00|11827.6|11825.6|11833.1|11831.1|11834.1|11832.1|11825.6|11823.6|94
1736272800000|2025-01-07 18:00:00|11832.6|11830.6|11839.6|11837.6|11840.6|11838.6|11832.6|11830.6|79
1736273100000|2025-01-07 18:05:00|11839.1|11837.1|11840.6|11838.6|11842.6|11840.6|11833.6|11831.6|38
1736273400000|2025-01-07 18:10:00|11842.6|11840.6|11844.6|11842.6|11846.6|11844.6|11841.1|11839.1|114
1736273700000|2025-01-07 18:15:00|11844.1|11842.1|11847.1|11845.1|11847.6|11845.6|11841.6|11839.6|63
1736274000000|2025-01-07 18:20:00|11847.6|11845.6|11852.6|11850.6|11852.6|11850.6|11847.1|11845.1|96
1736274300000|2025-01-07 18:25:00|11850.6|11848.6|11851.6|11849.6|11854.6|11852.6|11850.1|11848.1|46
1736274600000|2025-01-07 18:30:00|11851.1|11849.1|11851.6|11849.6|11852.6|11850.6|11845.6|11843.6|59
1736274900000|2025-01-07 18:35:00|11852.1|11850.1|11848.1|11846.1|11852.6|11850.6|11844.1|11842.1|65
1736275200000|2025-01-07 18:40:00|11848.6|11846.6|11835.6|11833.6|11848.6|11846.6|11835.1|11833.1|50
1736275500000|2025-01-07 18:45:00|11836.1|11834.1|11842.1|11840.1|11843.6|11841.6|11835.1|11833.1|110
1736275800000|2025-01-07 18:50:00|11841.6|11839.6|11839.6|11837.6|11844.6|11842.6|11839.1|11837.1|44
1736276100000|2025-01-07 18:55:00|11840.1|11838.1|11837.6|11835.6|11842.6|11840.6|11836.1|11834.1|42
1736276400000|2025-01-07 19:00:00|11837.1|11835.1|11832.6|11830.6|11838.6|11836.6|11832.6|11830.6|5
1736276700000|2025-01-07 19:05:00|11832.1|11830.1|11833.6|11831.6|11836.1|11834.1|11830.1|11828.1|16
1736277000000|2025-01-07 19:10:00|11833.1|11831.1|11834.6|11832.6|11837.6|11835.6|11832.1|11830.1|8
1736277300000|2025-01-07 19:15:00|11834.1|11832.1|11832.6|11830.6|11835.6|11833.6|11831.1|11829.1|4
1736277600000|2025-01-07 19:20:00|11833.1|11831.1|11832.6|11830.6|11833.6|11831.6|11830.1|11828.1|5
1736277900000|2025-01-07 19:25:00|11833.1|11831.1|11834.6|11832.6|11836.1|11834.1|11833.1|11831.1|7
1736278200000|2025-01-07 19:30:00|11834.1|11832.1|11830.6|11828.6|11834.1|11832.1|11829.6|11827.6|1
1736278500000|2025-01-07 19:35:00|11831.1|11829.1|11821.6|11819.6|11831.6|11829.6|11821.6|11819.6|13
1736278800000|2025-01-07 19:40:00|11822.1|11820.1|11827.1|11825.1|11828.6|11826.6|11819.6|11817.6|13
1736279100000|2025-01-07 19:45:00|11826.6|11824.6|11820.6|11818.6|11828.6|11826.6|11819.6|11817.6|14
1736279400000|2025-01-07 19:50:00|11821.1|11819.1|11820.6|11818.6|11824.1|11822.1|11819.1|11817.1|7
1736279700000|2025-01-07 19:55:00|11821.1|11819.1|11819.6|11817.6|11821.6|11819.6|11818.6|11816.6|10
1736280000000|2025-01-07 20:00:00|11820.6|11818.6|11813.6|11811.6|11820.6|11818.6|11811.1|11809.1|18
1736280300000|2025-01-07 20:05:00|11813.1|11811.1|11814.6|11812.6|11816.6|11814.6|11812.1|11810.1|8
1736280600000|2025-01-07 20:10:00|11814.1|11812.1|11813.6|11811.6|11814.1|11812.1|11809.1|11807.1|7
1736280900000|2025-01-07 20:15:00|11814.1|11812.1|11809.6|11807.6|11817.6|11815.6|11809.6|11807.6|12
1736281200000|2025-01-07 20:20:00|11809.1|11807.1|11799.6|11797.6|11809.1|11807.1|11799.6|11797.6|28
1736281500000|2025-01-07 20:25:00|11800.1|11798.1|11800.1|11798.1|11802.6|11800.6|11798.6|11796.6|17
1736281800000|2025-01-07 20:30:00|11800.6|11798.6|11799.6|11797.6|11803.1|11801.1|11798.6|11796.6|15
1736282100000|2025-01-07 20:35:00|11800.1|11798.1|11802.6|11800.6|11803.1|11801.1|11795.6|11793.6|15
1736282400000|2025-01-07 20:40:00|11802.1|11800.1|11802.1|11800.1|11807.6|11805.6|11801.6|11799.6|15
1736282700000|2025-01-07 20:45:00|11802.6|11800.6|11809.1|11807.1|11810.1|11808.1|11801.6|11799.6|26
1736283000000|2025-01-07 20:50:00|11809.6|11807.6|11818.6|11816.6|11819.1|11817.1|11809.1|11807.1|59
1736283300000|2025-01-07 20:55:00|11819.1|11817.1|11823.3|11817.3|11824|11821.6|11817.6|11815.6|99
1736283600000|2025-01-07 21:00:00|11823|11817|11824.3|11818.3|11825.3|11819.3|11822.2|11816.2|0
1736283900000|2025-01-07 21:05:00|11824|11818|11825.3|11819.3|11825.7|11819.7|11824|11818|0
1736284200000|2025-01-07 21:10:00|11825.2|11819.2|11826|11820|11826.2|11820.2|11824.5|11818.5|0
1736284500000|2025-01-07 21:15:00|11826.2|11820.2|11826|11820|11827.2|11821.2|11825.5|11819.5|0
1736284800000|2025-01-07 21:20:00|11825.7|11819.7|11824.7|11818.7|11825.7|11819.7|11823.6|11817.6|0
1736285100000|2025-01-07 21:25:00|11824.9|11818.9|11824.5|11818.5|11825.3|11819.3|11823.7|11817.7|0
1736285400000|2025-01-07 21:30:00|11824.6|11818.6|11824.5|11818.5|11825.3|11819.3|11824.5|11818.5|0
1736285700000|2025-01-07 21:35:00|11824.6|11818.6|11823.7|11817.7|11825|11819|11823.3|11817.3|0
1736286000000|2025-01-07 21:40:00|11823.6|11817.6|11824|11818|11824.3|11818.3|11823.6|11817.6|0
1736286300000|2025-01-07 21:45:00|11824.3|11818.3|11824.3|11818.3|11824.7|11818.7|11824|11818|0
1736286600000|2025-01-07 21:50:00|11824.2|11818.2|11821.9|11815.9|11824.3|11818.3|11821.6|11815.6|0
1736286900000|2025-01-07 21:55:00|11822|11816|11822.5|11816.5|11823|11817|11821.8|11815.8|0
1736287200000|2025-01-07 22:00:00|11822.8|11816.8|11822.6|11816.6|11822.8|11816.8|11822.3|11816.3|0
1736287500000|2025-01-07 22:05:00|11822.8|11816.8|11822.8|11816.8|11823.2|11817.2|11822.5|11816.5|0
1736287800000|2025-01-07 22:10:00|11823|11817|11823|11817|11823|11817|11822.9|11816.9|0
1736288100000|2025-01-07 22:15:00|11823.1|11817.1|11823|11817|11823.1|11817.1|11822.9|11816.9|0
1736288400000|2025-01-07 22:20:00|11823.1|11817.1|11823.4|11817.4|11823.4|11817.4|11823.1|11817.1|0
1736288700000|2025-01-07 22:25:00|11823.5|11817.5|11823.2|11817.2|11823.5|11817.5|11823.1|11817.1|0
1736289000000|2025-01-07 22:30:00|11823.1|11817.1|11822.6|11816.6|11823.1|11817.1|11822.5|11816.5|0
1736289300000|2025-01-07 22:35:00|11822.8|11816.8|11823.2|11817.2|11823.2|11817.2|11822.8|11816.8|0
1736289600000|2025-01-07 22:40:00|11823.1|11817.1|11822.9|11816.9|11823.1|11817.1|11822.9|11816.9|0
1736289900000|2025-01-07 22:45:00|11822.8|11816.8|11822.9|11816.9|11822.9|11816.9|11822.6|11816.6|0
1736290200000|2025-01-07 22:50:00|11822.8|11816.8|11822.9|11816.9|11822.9|11816.9|11822.6|11816.6|0
1736290500000|2025-01-07 22:55:00|11822.8|11816.8|11822|11816|11822.8|11816.8|11821.9|11815.9|0
1736290800000|2025-01-07 23:00:00|11822.1|11816.1|11820.4|11814.4|11822.7|11816.7|11820|11814|0
1736291100000|2025-01-07 23:05:00|11820.6|11814.6|11816.3|11810.3|11820.7|11814.7|11815.9|11809.9|0
1736291400000|2025-01-07 23:10:00|11816.2|11810.2|11818.3|11812.3|11819.4|11813.4|11816.2|11810.2|0
1736291700000|2025-01-07 23:15:00|11818.2|11812.2|11820.4|11814.4|11820.7|11814.7|11818|11812|0
1736292000000|2025-01-07 23:20:00|11820.3|11814.3|11820.7|11814.7|11821.4|11815.4|11820|11814|0
1736292300000|2025-01-07 23:25:00|11820.6|11814.6|11820.7|11814.7|11821.6|11815.6|11820.1|11814.1|0
1736292600000|2025-01-07 23:30:00|11820.9|11814.9|11821.9|11815.9|11821.9|11815.9|11820.1|11814.1|0
1736292900000|2025-01-07 23:35:00|11822.6|11816.6|11822.9|11816.9|11823.6|11817.6|11822.1|11816.1|0
1736293200000|2025-01-07 23:40:00|11822.8|11816.8|11821.1|11815.1|11822.9|11816.9|11821.1|11815.1|0
1736293500000|2025-01-07 23:45:00|11820.9|11814.9|11820.9|11814.9|11822|11816|11820.7|11814.7|0
1736293800000|2025-01-07 23:50:00|11821|11815|11823.6|11817.6|11823.6|11817.6|11821|11815|0
1736294100000|2025-01-07 23:55:00|11823.4|11817.4|11825.3|11819.3|11825.8|11819.8|11823.4|11817.4|0
1736294400000|2025-01-08 00:00:00|11825.4|11819.4|11825.3|11819.3|11826.8|11820.8|11824.8|11818.8|0
1736294700000|2025-01-08 00:05:00|11825.4|11819.4|11825.7|11819.7|11825.7|11819.7|11824.3|11818.3|0
1736295000000|2025-01-08 00:10:00|11826|11820|11828.1|11822.1|11828.5|11822.5|11826|11820|0
1736295300000|2025-01-08 00:15:00|11827.8|11821.8|11826.2|11820.2|11828.1|11822.1|11823.5|11817.5|0
1736295600000|2025-01-08 00:20:00|11827.6|11821.6|11827.6|11821.6|11827.6|11821.6|11826.1|11820.1|0
1736295900000|2025-01-08 00:25:00|11826.2|11820.2|11827.6|11821.6|11827.6|11821.6|11826.2|11820.2|0
1736296200000|2025-01-08 00:30:00|11827.5|11821.5|11828.9|11822.9|11828.9|11822.9|11826.2|11820.2|0
1736296500000|2025-01-08 00:35:00|11830.3|11824.3|11831.7|11825.7|11831.7|11825.7|11828.3|11822.3|0
1736296800000|2025-01-08 00:40:00|11831|11825|11829.7|11823.7|11831|11825|11828.3|11822.3|0
1736297100000|2025-01-08 00:45:00|11829|11823|11829|11823|11830.4|11824.4|11828.3|11822.3|0
1736297400000|2025-01-08 00:50:00|11829.7|11823.7|11827.6|11821.6|11829.7|11823.7|11827.6|11821.6|0
1736297700000|2025-01-08 00:55:00|11827.5|11821.5|11829|11823|11829.7|11823.7|11827.5|11821.5|0
1736298000000|2025-01-08 01:00:00|11828.3|11822.3|11829.7|11823.7|11829.7|11823.7|11827.6|11821.6|0
1736298300000|2025-01-08 01:05:00|11829|11823|11829|11823|11830.4|11824.4|11827.6|11821.6|0
1736298600000|2025-01-08 01:10:00|11829.7|11823.7|11829.7|11823.7|11830.4|11824.4|11829|11823|0
1736298900000|2025-01-08 01:15:00|11829|11823|11827.6|11821.6|11830.4|11824.4|11826.2|11820.2|0
1736299200000|2025-01-08 01:20:00|11826.9|11820.9|11827.6|11821.6|11827.6|11821.6|11826.2|11820.2|0
1736299500000|2025-01-08 01:25:00|11826.9|11820.9|11829|11823|11829|11823|11826.3|11820.3|0
1736299800000|2025-01-08 01:30:00|11828.3|11822.3|11831.8|11825.8|11831.8|11825.8|11827.6|11821.6|0
1736300100000|2025-01-08 01:35:00|11832.5|11826.5|11834.6|11828.6|11834.6|11828.6|11831.8|11825.8|0
1736300400000|2025-01-08 01:40:00|11834.5|11828.5|11834.6|11828.6|11834.6|11828.6|11834.5|11828.5|0
1736300700000|2025-01-08 01:45:00|11836|11830|11833.3|11827.3|11836|11830|11831.9|11825.9|0
1736301000000|2025-01-08 01:50:00|11833.2|11827.2|11834.7|11828.7|11834.7|11828.7|11832.6|11826.6|0
1736301300000|2025-01-08 01:55:00|11834|11828|11833.3|11827.3|11834|11828|11833.3|11827.3|0
1736301600000|2025-01-08 02:00:00|11834|11828|11833.3|11827.3|11834|11828|11833.3|11827.3|0
1736301900000|2025-01-08 02:05:00|11833.4|11827.4|11833.3|11827.3|11834.7|11828.7|11833.3|11827.3|0
1736302200000|2025-01-08 02:10:00|11832|11826|11832|11826|11832|11826|11830.6|11824.6|0
1736302500000|2025-01-08 02:15:00|11832.7|11826.7|11834|11828|11834|11828|11832|11826|0
1736302800000|2025-01-08 02:20:00|11833.3|11827.3|11832.6|11826.6|11834|11828|11831.9|11825.9|0
1736303100000|2025-01-08 02:25:00|11831.9|11825.9|11833.3|11827.3|11833.3|11827.3|11831.9|11825.9|0
1736303400000|2025-01-08 02:30:00|11832.6|11826.6|11829|11823|11832.6|11826.6|11828.4|11822.4|0
1736303700000|2025-01-08 02:35:00|11829.1|11823.1|11827|11821|11829.1|11823.1|11826.3|11820.3|0
1736304000000|2025-01-08 02:40:00|11827.7|11821.7|11831.8|11825.8|11831.9|11825.9|11827.7|11821.7|0
1736304300000|2025-01-08 02:45:00|11831.9|11825.9|11831.9|11825.9|11831.9|11825.9|11830.4|11824.4|0
1736304600000|2025-01-08 02:50:00|11831.8|11825.8|11834.6|11828.6|11834.6|11828.6|11831.2|11825.2|0
1736304900000|2025-01-08 02:55:00|11834.7|11828.7|11833.9|11827.9|11836|11830|11833.9|11827.9|0
1736305200000|2025-01-08 03:00:00|11834.6|11828.6|11831.8|11825.8|11834.7|11828.7|11831.8|11825.8|0
1736305500000|2025-01-08 03:05:00|11831.9|11825.9|11831.1|11825.1|11831.9|11825.9|11830.4|11824.4|0
1736305800000|2025-01-08 03:10:00|11830.4|11824.4|11831.1|11825.1|11831.8|11825.8|11830.4|11824.4|0
1736306100000|2025-01-08 03:15:00|11831.2|11825.2|11832.6|11826.6|11832.6|11826.6|11828.4|11822.4|0
1736306400000|2025-01-08 03:20:00|11832.5|11826.5|11831.8|11825.8|11832.6|11826.6|11831.2|11825.2|0
1736306700000|2025-01-08 03:25:00|11832.5|11826.5|11830.5|11824.5|11832.5|11826.5|11829.8|11823.8|0
1736307000000|2025-01-08 03:30:00|11829.1|11823.1|11829|11823|11830.5|11824.5|11827.6|11821.6|0
1736307300000|2025-01-08 03:35:00|11829.1|11823.1|11829.8|11823.8|11829.8|11823.8|11827.7|11821.7|0
1736307600000|2025-01-08 03:40:00|11830.5|11824.5|11829.1|11823.1|11830.5|11824.5|11827.7|11821.7|0
1736307900000|2025-01-08 03:45:00|11829.8|11823.8|11829.1|11823.1|11829.8|11823.8|11828.4|11822.4|0
1736308200000|2025-01-08 03:50:00|11829.8|11823.8|11829.8|11823.8|11829.8|11823.8|11828.4|11822.4|0
1736308500000|2025-01-08 03:55:00|11829.1|11823.1|11831.8|11825.8|11831.8|11825.8|11829.1|11823.1|0
1736308800000|2025-01-08 04:00:00|11831.9|11825.9|11831.9|11825.9|11833.3|11827.3|11831.9|11825.9|0
1736309100000|2025-01-08 04:05:00|11832.6|11826.6|11833.3|11827.3|11833.3|11827.3|11831.9|11825.9|0
1736309400000|2025-01-08 04:10:00|11832.6|11826.6|11831.9|11825.9|11832.6|11826.6|11831.9|11825.9|0
1736309700000|2025-01-08 04:15:00|11831.3|11825.3|11831.9|11825.9|11831.9|11825.9|11830.5|11824.5|0
1736310000000|2025-01-08 04:20:00|11830.6|11824.6|11829.1|11823.1|11831.3|11825.3|11829.1|11823.1|0
1736310300000|2025-01-08 04:25:00|11829.2|11823.2|11829.2|11823.2|11829.2|11823.2|11827.8|11821.8|0
1736310600000|2025-01-08 04:30:00|11829.9|11823.9|11829.2|11823.2|11830.6|11824.6|11829.2|11823.2|0
1736311200000|2025-01-08 04:40:00|11830.6|11824.6|11827.8|11821.8|11830.6|11824.6|11827.8|11821.8|0
1736311500000|2025-01-08 04:45:00|11828.5|11822.5|11829.2|11823.2|11829.2|11823.2|11828.5|11822.5|0
1736311800000|2025-01-08 04:50:00|11829.1|11823.1|11827.7|11821.7|11829.2|11823.2|11827|11821|0
1736312100000|2025-01-08 04:55:00|11827|11821|11827.7|11821.7|11829.1|11823.1|11826.3|11820.3|0
1736312400000|2025-01-08 05:00:00|11827.8|11821.8|11828.4|11822.4|11829.1|11823.1|11827.7|11821.7|0
1736312700000|2025-01-08 05:05:00|11827.7|11821.7|11827.7|11821.7|11829.1|11823.1|11827.7|11821.7|0
1736313000000|2025-01-08 05:10:00|11827.8|11821.8|11831.9|11825.9|11831.9|11825.9|11827.8|11821.8|0
1736313300000|2025-01-08 05:15:00|11831.2|11825.2|11833.3|11827.3|11833.3|11827.3|11830.5|11824.5|0
1736313600000|2025-01-08 05:20:00|11834|11828|11833.3|11827.3|11834.7|11828.7|11832.6|11826.6|0
1736313900000|2025-01-08 05:25:00|11831.9|11825.9|11831.5|11825.5|11834.2|11828.2|11830.8|11824.8|0
1736314200000|2025-01-08 05:30:00|11830.8|11824.8|11828|11822|11830.8|11824.8|11828|11822|0
1736314500000|2025-01-08 05:35:00|11829.4|11823.4|11829.4|11823.4|11829.4|11823.4|11829.4|11823.4|0
1736314800000|2025-01-08 05:40:00|11829.5|11823.5|11830.9|11824.9|11831.5|11825.5|11829.5|11823.5|0
1736315100000|2025-01-08 05:45:00|11831.6|11825.6|11832.9|11826.9|11832.9|11826.9|11831.6|11825.6|0
1736315400000|2025-01-08 05:50:00|11833.6|11827.6|11833.6|11827.6|11833.7|11827.7|11833.6|11827.6|0
1736315700000|2025-01-08 05:55:00|11832.9|11826.9|11837.7|11831.7|11837.7|11831.7|11832.9|11826.9|0
1736316000000|2025-01-08 06:00:00|11838.4|11832.4|11836.4|11830.4|11838.4|11832.4|11836.4|11830.4|0
1736316300000|2025-01-08 06:05:00|11837.7|11831.7|11836.4|11830.4|11837.8|11831.8|11835.7|11829.7|0
1736316600000|2025-01-08 06:10:00|11836.3|11830.3|11835|11829|11836.3|11830.3|11833.6|11827.6|0
1736316900000|2025-01-08 06:15:00|11833.6|11827.6|11833.6|11827.6|11834.3|11828.3|11833.6|11827.6|0
1736317200000|2025-01-08 06:20:00|11834.3|11828.3|11832.2|11826.2|11835|11829|11832.2|11826.2|0
1736317500000|2025-01-08 06:25:00|11832.3|11826.3|11833.6|11827.6|11833.6|11827.6|11831.5|11825.5|0
1736317800000|2025-01-08 06:30:00|11832.2|11826.2|11828|11822|11832.2|11826.2|11828|11822|0
1736318100000|2025-01-08 06:35:00|11827.9|11821.9|11828|11822|11828.6|11822.6|11826.6|11820.6|0
1736318400000|2025-01-08 06:40:00|11827.3|11821.3|11829.4|11823.4|11830|11824|11827.3|11821.3|0
1736318700000|2025-01-08 06:45:00|11829.3|11823.3|11829.5|11823.5|11829.5|11823.5|11828|11822|0
1736319000000|2025-01-08 06:50:00|11830.2|11824.2|11828.8|11822.8|11830.2|11824.2|11828.1|11822.1|0
1736319300000|2025-01-08 06:55:00|11828.1|11822.1|11825.3|11819.3|11828.1|11822.1|11825.3|11819.3|0
1736319600000|2025-01-08 07:00:00|11826|11820|11821.1|11819.1|11827.4|11821.4|11807.1|11805.1|36
1736319900000|2025-01-08 07:05:00|11820.6|11818.6|11818.6|11816.6|11825.6|11823.6|11816.1|11814.1|37
1736320200000|2025-01-08 07:10:00|11818.1|11816.1|11814.1|11812.1|11818.6|11816.6|11813.1|11811.1|23
1736320500000|2025-01-08 07:15:00|11814.6|11812.6|11812.1|11810.1|11815.6|11813.6|11808.6|11806.6|16
1736320800000|2025-01-08 07:20:00|11812.6|11810.6|11813.6|11811.6|11815.1|11813.1|11811.1|11809.1|16
1736321100000|2025-01-08 07:25:00|11816.1|11814.1|11814.1|11812.1|11816.6|11814.6|11813.6|11811.6|2
1736321400000|2025-01-08 07:30:00|11813.6|11811.6|11816.6|11814.6|11816.6|11814.6|11812.1|11810.1|55
1736321700000|2025-01-08 07:35:00|11819.1|11817.1|11819.6|11817.6|11823.1|11821.1|11816.1|11814.1|10
1736322000000|2025-01-08 07:40:00|11819.1|11817.1|11821.1|11819.1|11821.6|11819.6|11817.1|11815.1|22
1736322300000|2025-01-08 07:45:00|11820.6|11818.6|11822.6|11820.6|11823.6|11821.6|11820.1|11818.1|48
1736322600000|2025-01-08 07:50:00|11820.1|11818.1|11819.6|11817.6|11824.1|11822.1|11819.6|11817.6|38
1736322900000|2025-01-08 07:55:00|11820.1|11818.1|11826.1|11824.1|11836.1|11834.1|11820.1|11818.1|137
1736323200000|2025-01-08 08:00:00|11828.6|11826.6|11836.6|11834.6|11843.1|11841.1|11818.1|11816.1|591
1736323500000|2025-01-08 08:05:00|11835.6|11833.6|11836.6|11834.6|11842.6|11840.6|11830.1|11828.1|303
1736323800000|2025-01-08 08:10:00|11837.1|11835.1|11842.6|11840.6|11843.1|11841.1|11831.6|11829.6|130
1736324100000|2025-01-08 08:15:00|11842.1|11840.1|11848.6|11846.6|11848.6|11846.6|11833.6|11831.6|283
1736324400000|2025-01-08 08:20:00|11848.1|11846.1|11836.6|11834.6|11856.6|11854.6|11836.6|11834.6|263
1736324700000|2025-01-08 08:25:00|11837.1|11835.1|11843.6|11841.6|11848.6|11846.6|11834.6|11832.6|180
1736325000000|2025-01-08 08:30:00|11842.6|11840.6|11849.6|11847.6|11849.6|11847.6|11841.6|11839.6|226
1736325300000|2025-01-08 08:35:00|11850.1|11848.1|11859.6|11857.6|11860.6|11858.6|11847.1|11845.1|176
1736325600000|2025-01-08 08:40:00|11860.6|11858.6|11865.6|11863.6|11865.6|11863.6|11859.6|11857.6|113
1736325900000|2025-01-08 08:45:00|11865.1|11863.1|11862.6|11860.6|11866.6|11864.6|11856.6|11854.6|231
1736326200000|2025-01-08 08:50:00|11863.1|11861.1|11870.6|11868.6|11872.6|11870.6|11863.1|11861.1|105
1736326500000|2025-01-08 08:55:00|11871.1|11869.1|11860.6|11858.6|11871.6|11869.6|11854.6|11852.6|362
1736326800000|2025-01-08 09:00:00|11860.1|11858.1|11872.6|11870.6|11874.6|11872.6|11858.6|11856.6|212
1736327100000|2025-01-08 09:05:00|11871.6|11869.6|11868.6|11866.6|11872.6|11870.6|11867.6|11865.6|144
1736327400000|2025-01-08 09:10:00|11868.1|11866.1|11875.6|11873.6|11876.1|11874.1|11867.1|11865.1|146
1736327700000|2025-01-08 09:15:00|11878.6|11876.6|11888.6|11886.6|11889.1|11887.1|11874.6|11872.6|353
1736328000000|2025-01-08 09:20:00|11889.1|11887.1|11882.1|11880.1|11889.1|11887.1|11880.1|11878.1|339
1736328300000|2025-01-08 09:25:00|11882.6|11880.6|11889.1|11887.1|11891.6|11889.6|11882.6|11880.6|118
1736328600000|2025-01-08 09:30:00|11889.6|11887.6|11881.6|11879.6|11891.6|11889.6|11880.1|11878.1|154
1736328900000|2025-01-08 09:35:00|11882.1|11880.1|11877.6|11875.6|11884.6|11882.6|11877.6|11875.6|180
1736329200000|2025-01-08 09:40:00|11879.6|11877.6|11887.6|11885.6|11888.6|11886.6|11877.1|11875.1|166
1736329500000|2025-01-08 09:45:00|11886.6|11884.6|11884.6|11882.6|11888.6|11886.6|11880.6|11878.6|106
1736329800000|2025-01-08 09:50:00|11885.1|11883.1|11887.6|11885.6|11891.6|11889.6|11883.6|11881.6|92
1736330100000|2025-01-08 09:55:00|11888.1|11886.1|11889.6|11887.6|11890.1|11888.1|11886.6|11884.6|270
1736330400000|2025-01-08 10:00:00|11889.1|11887.1|11897.6|11895.6|11899.6|11897.6|11888.6|11886.6|198
1736330700000|2025-01-08 10:05:00|11897.1|11895.1|11909.6|11907.6|11909.6|11907.6|11896.6|11894.6|226
1736331000000|2025-01-08 10:10:00|11909.1|11907.1|11908.1|11906.1|11909.6|11907.6|11903.1|11901.1|296
1736331300000|2025-01-08 10:15:00|11908.6|11906.6|11909.1|11907.1|11911.1|11909.1|11907.6|11905.6|144
1736331600000|2025-01-08 10:20:00|11909.6|11907.6|11917.6|11915.6|11919.6|11917.6|11909.1|11907.1|404
1736331900000|2025-01-08 10:25:00|11917.1|11915.1|11912.1|11910.1|11919.1|11917.1|11911.1|11909.1|351
1736332200000|2025-01-08 10:30:00|11911.6|11909.6|11908.6|11906.6|11912.1|11910.1|11907.1|11905.1|231
1736332500000|2025-01-08 10:35:00|11908.1|11906.1|11917.6|11915.6|11918.1|11916.1|11908.1|11906.1|119
1736332800000|2025-01-08 10:40:00|11918.1|11916.1|11921.6|11919.6|11922.1|11920.1|11917.1|11915.1|320
1736333100000|2025-01-08 10:45:00|11921.1|11919.1|11928.6|11926.6|11930.1|11928.1|11920.6|11918.6|107
1736333400000|2025-01-08 10:50:00|11929.1|11927.1|11922.6|11920.6|11929.1|11927.1|11922.6|11920.6|467
1736333700000|2025-01-08 10:55:00|11922.1|11920.1|11919.6|11917.6|11922.6|11920.6|11917.6|11915.6|203
1736334000000|2025-01-08 11:00:00|11916.6|11914.6|11920.1|11918.1|11925.6|11923.6|11916.1|11914.1|184
1736334300000|2025-01-08 11:05:00|11920.6|11918.6|11927.6|11925.6|11928.6|11926.6|11918.6|11916.6|166
1736334600000|2025-01-08 11:10:00|11927.1|11925.1|11913.6|11911.6|11927.6|11925.6|11913.6|11911.6|155
1736334900000|2025-01-08 11:15:00|11913.1|11911.1|11907.1|11905.1|11913.6|11911.6|11906.1|11904.1|265
1736335200000|2025-01-08 11:20:00|11906.6|11904.6|11901.1|11899.1|11908.1|11906.1|11899.6|11897.6|218
1736335500000|2025-01-08 11:25:00|11901.6|11899.6|11886.6|11884.6|11902.1|11900.1|11882.6|11880.6|204
1736335800000|2025-01-08 11:30:00|11886.1|11884.1|11844.6|11842.6|11890.6|11888.6|11838.1|11836.1|956
1736336100000|2025-01-08 11:35:00|11844.1|11842.1|11825.1|11823.1|11852.6|11850.6|11825.1|11823.1|361
1736336400000|2025-01-08 11:40:00|11824.6|11822.6|11828.6|11826.6|11836.1|11834.1|11823.6|11821.6|313
1736336700000|2025-01-08 11:45:00|11829.1|11827.1|11860.6|11858.6|11862.1|11860.1|11827.6|11825.6|265
1736337000000|2025-01-08 11:50:00|11861.1|11859.1|11859.6|11857.6|11868.1|11866.1|11856.6|11854.6|218
1736337300000|2025-01-08 11:55:00|11859.1|11857.1|11861.1|11859.1|11866.6|11864.6|11855.6|11853.6|143
1736337600000|2025-01-08 12:00:00|11860.6|11858.6|11847.6|11845.6|11860.6|11858.6|11845.6|11843.6|212
1736337900000|2025-01-08 12:05:00|11847.1|11845.1|11851.6|11849.6|11855.1|11853.1|11844.6|11842.6|254
1736338200000|2025-01-08 12:10:00|11851.1|11849.1|11845.1|11843.1|11857.6|11855.6|11843.1|11841.1|248
1736338500000|2025-01-08 12:15:00|11844.6|11842.6|11824.6|11822.6|11847.6|11845.6|11824.6|11822.6|209
1736338800000|2025-01-08 12:20:00|11823.6|11821.6|11827.6|11825.6|11833.6|11831.6|11823.6|11821.6|204
1736339100000|2025-01-08 12:25:00|11826.6|11824.6|11826.6|11824.6|11838.6|11836.6|11823.1|11821.1|209
1736339400000|2025-01-08 12:30:00|11825.6|11823.6|11817.6|11815.6|11826.1|11824.1|11812.6|11810.6|379
1736339700000|2025-01-08 12:35:00|11818.1|11816.1|11825.1|11823.1|11825.1|11823.1|11817.1|11815.1|1097
1736340000000|2025-01-08 12:40:00|11826.1|11824.1|11816.6|11814.6|11827.6|11825.6|11814.6|11812.6|206
1736340300000|2025-01-08 12:45:00|11817.1|11815.1|11812.6|11810.6|11820.6|11818.6|11810.6|11808.6|196
1736340600000|2025-01-08 12:50:00|11812.1|11810.1|11814.1|11812.1|11825.6|11823.6|11812.1|11810.1|112
1736340900000|2025-01-08 12:55:00|11815.6|11813.6|11808.6|11806.6|11819.6|11817.6|11808.6|11806.6|198
1736341200000|2025-01-08 13:00:00|11809.6|11807.6|11821.6|11819.6|11834.1|11832.1|11809.6|11807.6|248
1736341500000|2025-01-08 13:05:00|11819.1|11817.1|11813.6|11811.6|11821.1|11819.1|11805.6|11803.6|187
1736341800000|2025-01-08 13:10:00|11814.6|11812.6|11814.6|11812.6|11820.6|11818.6|11812.6|11810.6|127
1736342100000|2025-01-08 13:15:00|11815.6|11813.6|11813.6|11811.6|11825.6|11823.6|11812.6|11810.6|241
1736342400000|2025-01-08 13:20:00|11814.1|11812.1|11824.6|11822.6|11826.1|11824.1|11809.6|11807.6|106
1736342700000|2025-01-08 13:25:00|11823.6|11821.6|11824.1|11822.1|11825.6|11823.6|11820.6|11818.6|115
1736343000000|2025-01-08 13:30:00|11823.6|11821.6|11812.6|11810.6|11832.1|11830.1|11811.1|11809.1|207
1736343300000|2025-01-08 13:35:00|11811.6|11809.6|11816.6|11814.6|11819.6|11817.6|11810.6|11808.6|120
1736343600000|2025-01-08 13:40:00|11816.1|11814.1|11808.6|11806.6|11818.6|11816.6|11806.6|11804.6|111
1736343900000|2025-01-08 13:45:00|11809.1|11807.1|11817.6|11815.6|11819.6|11817.6|11808.6|11806.6|97
1736344200000|2025-01-08 13:50:00|11818.1|11816.1|11820.1|11818.1|11821.6|11819.6|11811.6|11809.6|114
1736344500000|2025-01-08 13:55:00|11820.6|11818.6|11820.6|11818.6|11826.1|11824.1|11819.6|11817.6|95
1736344800000|2025-01-08 14:00:00|11821.1|11819.1|11825.6|11823.6|11826.1|11824.1|11818.6|11816.6|209
1736345100000|2025-01-08 14:05:00|11826.1|11824.1|11814.1|11812.1|11827.1|11825.1|11813.1|11811.1|162
1736345400000|2025-01-08 14:10:00|11813.1|11811.1|11820.1|11818.1|11822.6|11820.6|11813.1|11811.1|194
1736345700000|2025-01-08 14:15:00|11819.1|11817.1|11816.1|11814.1|11821.1|11819.1|11810.1|11808.1|141
1736346000000|2025-01-08 14:20:00|11815.6|11813.6|11815.6|11813.6|11817.6|11815.6|11807.6|11805.6|204
1736346300000|2025-01-08 14:25:00|11816.1|11814.1|11818.1|11816.1|11820.6|11818.6|11816.1|11814.1|171
1736346600000|2025-01-08 14:30:00|11817.1|11815.1|11792.6|11790.6|11818.6|11816.6|11791.6|11789.6|296
1736346900000|2025-01-08 14:35:00|11791.6|11789.6|11778.6|11776.6|11798.6|11796.6|11778.6|11776.6|217
1736347200000|2025-01-08 14:40:00|11778.1|11776.1|11776.6|11774.6|11790.1|11788.1|11772.1|11770.1|260
1736347500000|2025-01-08 14:45:00|11777.1|11775.1|11795.6|11793.6|11799.6|11797.6|11775.6|11773.6|254
1736347800000|2025-01-08 14:50:00|11795.1|11793.1|11800.6|11798.6|11809.1|11807.1|11793.1|11791.1|800
1736348100000|2025-01-08 14:55:00|11800.1|11798.1|11799.6|11797.6|11804.6|11802.6|11797.6|11795.6|232
1736348400000|2025-01-08 15:00:00|11797.6|11795.6|11816.1|11814.1|11816.6|11814.6|11797.6|11795.6|128
1736348700000|2025-01-08 15:05:00|11816.6|11814.6|11818.1|11816.1|11820.6|11818.6|11812.6|11810.6|124
1736349000000|2025-01-08 15:10:00|11819.1|11817.1|11815.6|11813.6|11822.6|11820.6|11810.6|11808.6|191
1736349300000|2025-01-08 15:15:00|11815.1|11813.1|11822.6|11820.6|11822.6|11820.6|11810.1|11808.1|643
1736349600000|2025-01-08 15:20:00|11822.1|11820.1|11824.1|11822.1|11827.1|11825.1|11811.1|11809.1|214
1736349900000|2025-01-08 15:25:00|11824.6|11822.6|11825.6|11823.6|11831.6|11829.6|11821.6|11819.6|233
1736350200000|2025-01-08 15:30:00|11825.1|11823.1|11830.6|11828.6|11831.6|11829.6|11821.6|11819.6|127
1736350500000|2025-01-08 15:35:00|11831.6|11829.6|11838.6|11836.6|11844.6|11842.6|11829.1|11827.1|135
1736350800000|2025-01-08 15:40:00|11838.1|11836.1|11844.6|11842.6|11844.6|11842.6|11830.1|11828.1|296
1736351100000|2025-01-08 15:45:00|11845.1|11843.1|11842.1|11840.1|11847.6|11845.6|11836.6|11834.6|158
1736351400000|2025-01-08 15:50:00|11841.6|11839.6|11850.6|11848.6|11851.1|11849.1|11841.6|11839.6|143
1736351700000|2025-01-08 15:55:00|11850.1|11848.1|11857.6|11855.6|11859.1|11857.1|11849.6|11847.6|181
1736352000000|2025-01-08 16:00:00|11856.6|11854.6|11860.1|11858.1|11866.6|11864.6|11852.1|11850.1|260
1736352300000|2025-01-08 16:05:00|11859.6|11857.6|11853.1|11851.1|11860.6|11858.6|11847.1|11845.1|278
1736352600000|2025-01-08 16:10:00|11852.6|11850.6|11850.6|11848.6|11857.1|11855.1|11848.1|11846.1|363
1736352900000|2025-01-08 16:15:00|11851.1|11849.1|11854.1|11852.1|11857.6|11855.6|11848.6|11846.6|559
1736353200000|2025-01-08 16:20:00|11853.1|11851.1|11857.6|11855.6|11861.1|11859.1|11853.1|11851.1|588
1736353500000|2025-01-08 16:25:00|11858.1|11856.1|11868.6|11866.6|11868.6|11866.6|11850.1|11848.1|2704
1736353800000|2025-01-08 16:30:00|11867.6|11865.6|11873.1|11871.1|11878.1|11876.1|11862.1|11860.1|1930
1736354100000|2025-01-08 16:35:00|11872.6|11870.6|11881.1|11879.1|11886.6|11884.6|11871.1|11869.1|283
1736354400000|2025-01-08 16:40:00|11881.6|11879.6|11884.1|11882.1|11886.6|11884.6|11880.6|11878.6|219
1736354700000|2025-01-08 16:45:00|11885.6|11883.6|11878.1|11876.1|11885.6|11883.6|11878.1|11876.1|114
1736355000000|2025-01-08 16:50:00|11878.6|11876.6|11878.1|11876.1|11882.1|11880.1|11876.6|11874.6|47
1736355300000|2025-01-08 16:55:00|11877.6|11875.6|11873.1|11871.1|11880.6|11878.6|11873.1|11871.1|103
1736355600000|2025-01-08 17:00:00|11873.6|11871.6|11869.1|11867.1|11875.6|11873.6|11867.6|11865.6|49
1736355900000|2025-01-08 17:05:00|11869.6|11867.6|11863.6|11861.6|11870.6|11868.6|11860.6|11858.6|40
1736356200000|2025-01-08 17:10:00|11863.1|11861.1|11854.6|11852.6|11863.6|11861.6|11853.6|11851.6|46
1736356500000|2025-01-08 17:15:00|11854.1|11852.1|11857.6|11855.6|11859.6|11857.6|11854.1|11852.1|39
1736356800000|2025-01-08 17:20:00|11858.1|11856.1|11850.6|11848.6|11860.1|11858.1|11846.6|11844.6|49
1736357100000|2025-01-08 17:25:00|11851.1|11849.1|11841.6|11839.6|11852.6|11850.6|11837.1|11835.1|56
1736357400000|2025-01-08 17:30:00|11842.1|11840.1|11840.6|11838.6|11846.1|11844.1|11835.6|11833.6|32
1736357700000|2025-01-08 17:35:00|11841.1|11839.1|11841.6|11839.6|11845.6|11843.6|11838.1|11836.1|54
1736358000000|2025-01-08 17:40:00|11841.1|11839.1|11848.6|11846.6|11851.1|11849.1|11841.1|11839.1|25
1736358300000|2025-01-08 17:45:00|11848.1|11846.1|11841.6|11839.6|11849.1|11847.1|11841.6|11839.6|56
1736358600000|2025-01-08 17:50:00|11841.1|11839.1|11849.6|11847.6|11850.1|11848.1|11841.1|11839.1|25
1736358900000|2025-01-08 17:55:00|11850.1|11848.1|11852.1|11850.1|11853.6|11851.6|11847.1|11845.1|10
1736359200000|2025-01-08 18:00:00|11851.1|11849.1|11858.1|11856.1|11858.6|11856.6|11850.1|11848.1|26
1736359500000|2025-01-08 18:05:00|11858.6|11856.6|11861.1|11859.1|11862.6|11860.6|11856.1|11854.1|16
1736359800000|2025-01-08 18:10:00|11861.6|11859.6|11864.6|11862.6|11865.6|11863.6|11861.1|11859.1|24
1736360100000|2025-01-08 18:15:00|11864.1|11862.1|11867.1|11865.1|11868.6|11866.6|11863.6|11861.6|8
1736360400000|2025-01-08 18:20:00|11866.6|11864.6|11870.6|11868.6|11872.6|11870.6|11866.6|11864.6|115
1736360700000|2025-01-08 18:25:00|11870.1|11868.1|11871.6|11869.6|11877.1|11875.1|11870.1|11868.1|16
1736361000000|2025-01-08 18:30:00|11871.1|11869.1|11868.6|11866.6|11871.6|11869.6|11867.6|11865.6|9
1736361300000|2025-01-08 18:35:00|11868.1|11866.1|11877.1|11875.1|11878.1|11876.1|11868.1|11866.1|26
1736361600000|2025-01-08 18:40:00|11876.6|11874.6|11874.6|11872.6|11878.6|11876.6|11873.1|11871.1|17
1736361900000|2025-01-08 18:45:00|11874.1|11872.1|11869.1|11867.1|11875.1|11873.1|11869.1|11867.1|17
1736362200000|2025-01-08 18:50:00|11869.6|11867.6|11858.6|11856.6|11871.1|11869.1|11855.1|11853.1|28
1736362500000|2025-01-08 18:55:00|11858.1|11856.1|11865.6|11863.6|11866.1|11864.1|11857.6|11855.6|5
1736362800000|2025-01-08 19:00:00|11866.1|11864.1|11861.1|11859.1|11866.1|11864.1|11857.6|11855.6|5
1736363100000|2025-01-08 19:05:00|11861.6|11859.6|11878.1|11876.1|11878.6|11876.6|11861.1|11859.1|10
1736363400000|2025-01-08 19:10:00|11878.6|11876.6|11868.6|11866.6|11880.1|11878.1|11867.6|11865.6|9
1736363700000|2025-01-08 19:15:00|11869.1|11867.1|11879.1|11877.1|11879.1|11877.1|11868.1|11866.1|9
1736364000000|2025-01-08 19:20:00|11878.6|11876.6|11891.6|11889.6|11891.6|11889.6|11878.6|11876.6|27
1736364300000|2025-01-08 19:25:00|11890.6|11888.6|11899.1|11897.1|11901.1|11899.1|11886.6|11884.6|26
1736364600000|2025-01-08 19:30:00|11897.6|11895.6|11885.1|11883.1|11897.6|11895.6|11883.1|11881.1|49
1736364900000|2025-01-08 19:35:00|11884.6|11882.6|11881.6|11879.6|11887.6|11885.6|11879.6|11877.6|18
1736365200000|2025-01-08 19:40:00|11881.1|11879.1|11879.1|11877.1|11882.6|11880.6|11877.6|11875.6|24
1736365500000|2025-01-08 19:45:00|11878.6|11876.6|11882.1|11880.1|11884.1|11882.1|11878.1|11876.1|12
1736365800000|2025-01-08 19:50:00|11881.6|11879.6|11879.6|11877.6|11885.1|11883.1|11879.6|11877.6|14
1736366100000|2025-01-08 19:55:00|11880.1|11878.1|11880.6|11878.6|11883.6|11881.6|11877.6|11875.6|19
1736366400000|2025-01-08 20:00:00|11881.1|11879.1|11885.6|11883.6|11886.1|11884.1|11880.1|11878.1|4
1736366700000|2025-01-08 20:05:00|11886.1|11884.1|11881.1|11879.1|11887.1|11885.1|11878.6|11876.6|12
1736367000000|2025-01-08 20:10:00|11880.6|11878.6|11877.1|11875.1|11884.6|11882.6|11876.6|11874.6|25
1736367300000|2025-01-08 20:15:00|11877.6|11875.6|11884.1|11882.1|11885.6|11883.6|11877.6|11875.6|7
1736367600000|2025-01-08 20:20:00|11884.6|11882.6|11887.6|11885.6|11887.6|11885.6|11881.6|11879.6|6
1736367900000|2025-01-08 20:25:00|11888.6|11886.6|11888.1|11886.1|11891.6|11889.6|11884.6|11882.6|9
1736368200000|2025-01-08 20:30:00|11888.6|11886.6|11884.6|11882.6|11891.1|11889.1|11884.6|11882.6|21
1736368500000|2025-01-08 20:35:00|11884.1|11882.1|11881.1|11879.1|11886.6|11884.6|11881.1|11879.1|12
1736368800000|2025-01-08 20:40:00|11881.6|11879.6|11886.1|11884.1|11888.1|11886.1|11880.1|11878.1|13
1736369100000|2025-01-08 20:45:00|11885.6|11883.6|11891.6|11889.6|11892.1|11890.1|11884.6|11882.6|9
1736369400000|2025-01-08 20:50:00|11892.6|11890.6|11894.6|11892.6|11896.6|11894.6|11891.6|11889.6|48
1736369700000|2025-01-08 20:55:00|11895.1|11893.1|11893.8|11887.8|11895.1|11893.1|11889.1|11886.4|60
1736370000000|2025-01-08 21:00:00|11892.8|11886.8|11895|11889|11899.1|11893.1|11892.8|11886.8|0
1736370300000|2025-01-08 21:05:00|11895.3|11889.3|11895.8|11889.8|11896.3|11890.3|11893.4|11887.4|0
1736370600000|2025-01-08 21:10:00|11895.5|11889.5|11892.7|11886.7|11896|11890|11892.1|11886.1|0
1736370900000|2025-01-08 21:15:00|11892.8|11886.8|11893.8|11887.8|11894.5|11888.5|11892.7|11886.7|0
1736371200000|2025-01-08 21:20:00|11894.1|11888.1|11893.1|11887.1|11894.3|11888.3|11892.7|11886.7|0
1736371500000|2025-01-08 21:25:00|11893.4|11887.4|11895.5|11889.5|11896|11890|11893.1|11887.1|0
1736371800000|2025-01-08 21:30:00|11895.4|11889.4|11890.4|11884.4|11895.5|11889.5|11889.7|11883.7|0
1736372100000|2025-01-08 21:35:00|11890.7|11884.7|11888.8|11882.8|11890.7|11884.7|11885.4|11879.4|0
1736372400000|2025-01-08 21:40:00|11888.2|11882.2|11889|11883|11889.2|11883.2|11887.5|11881.5|0
1736372700000|2025-01-08 21:45:00|11889.1|11883.1|11891|11885|11891|11885|11888.8|11882.8|0
1736373000000|2025-01-08 21:50:00|11890.9|11884.9|11890.7|11884.7|11891.2|11885.2|11889.7|11883.7|0
1736373300000|2025-01-08 21:55:00|11890.4|11884.4|11888.9|11882.9|11891|11885|11888.9|11882.9|0
1736373600000|2025-01-08 22:00:00|11889|11883|11890|11884|11890.2|11884.2|11889|11883|0
1736373900000|2025-01-08 22:05:00|11889.9|11883.9|11890.1|11884.1|11890.5|11884.5|11889.4|11883.4|0
1736374200000|2025-01-08 22:10:00|11890.4|11884.4|11890.1|11884.1|11890.7|11884.7|11890.1|11884.1|0
1736374500000|2025-01-08 22:15:00|11890.2|11884.2|11889.8|11883.8|11890.4|11884.4|11889.8|11883.8|0
1736374800000|2025-01-08 22:20:00|11889.7|11883.7|11889.7|11883.7|11889.7|11883.7|11889.4|11883.4|0
1736375100000|2025-01-08 22:25:00|11889.8|11883.8|11889.5|11883.5|11890.1|11884.1|11889.4|11883.4|0
1736375400000|2025-01-08 22:30:00|11890.1|11884.1|11890|11884|11890.1|11884.1|11889.9|11883.9|0
1736376000000|2025-01-08 22:40:00|11890.2|11884.2|11890|11884|11890.2|11884.2|11890|11884|0
1736376600000|2025-01-08 22:50:00|11889.9|11883.9|11890|11884|11890|11884|11889.6|11883.6|0
1736376900000|2025-01-08 22:55:00|11890.2|11884.2|11890.2|11884.2|11890.2|11884.2|11890.2|11884.2|0
1736377200000|2025-01-08 23:00:00|11889.9|11883.9|11888.2|11882.2|11889.9|11883.9|11886.4|11880.4|0
1736377500000|2025-01-08 23:05:00|11888.3|11882.3|11888.9|11882.9|11889.2|11883.2|11888|11882|0
1736377800000|2025-01-08 23:10:00|11889|11883|11890.2|11884.2|11890.9|11884.9|11888.7|11882.7|0
1736378100000|2025-01-08 23:15:00|11890|11884|11890|11884|11890.7|11884.7|11889.7|11883.7|0
1736378400000|2025-01-08 23:20:00|11889.7|11883.7|11890.7|11884.7|11890.9|11884.9|11889.7|11883.7|0
1736378700000|2025-01-08 23:25:00|11890.9|11884.9|11890.2|11884.2|11891.3|11885.3|11889.6|11883.6|0
1736379000000|2025-01-08 23:30:00|11890|11884|11889.3|11883.3|11890.6|11884.6|11888.7|11882.7|0
1736379300000|2025-01-08 23:35:00|11889.2|11883.2|11889.7|11883.7|11889.9|11883.9|11889|11883|0
1736379600000|2025-01-08 23:40:00|11889.9|11883.9|11888.9|11882.9|11890|11884|11888.9|11882.9|0
1736379900000|2025-01-08 23:45:00|11889|11883|11885.4|11879.4|11889.3|11883.3|11884.4|11878.4|0
1736380200000|2025-01-08 23:50:00|11885.6|11879.6|11885.4|11879.4|11887.2|11881.2|11885.4|11879.4|0
1736380500000|2025-01-08 23:55:00|11885.6|11879.6|11884.4|11878.4|11886.2|11880.2|11884|11878|0
1736380800000|2025-01-09 00:00:00|11884.5|11878.5|11884.4|11878.4|11886.2|11880.2|11884.4|11878.4|0
1736381100000|2025-01-09 00:05:00|11883.7|11877.7|11882.7|11876.7|11885.2|11879.2|11882.7|11876.7|0
1736381400000|2025-01-09 00:10:00|11882.9|11876.9|11882.9|11876.9|11887.9|11881.9|11882.3|11876.3|0
1736381700000|2025-01-09 00:15:00|11883|11877|11881.4|11875.4|11883.6|11877.6|11875.2|11869.2|0
1736382000000|2025-01-09 00:20:00|11881.5|11875.5|11883.6|11877.6|11884.9|11878.9|11881.4|11875.4|0
1736382300000|2025-01-09 00:25:00|11884.3|11878.3|11880.6|11874.6|11884.3|11878.3|11880.6|11874.6|0
1736382600000|2025-01-09 00:30:00|11880.7|11874.7|11879.9|11873.9|11882.1|11876.1|11879.2|11873.2|0
1736382900000|2025-01-09 00:35:00|11880.6|11874.6|11876.4|11870.4|11881.3|11875.3|11875|11869|0
1736383200000|2025-01-09 00:40:00|11877.1|11871.1|11877.9|11871.9|11877.9|11871.9|11875.7|11869.7|0
1736383500000|2025-01-09 00:45:00|11877.2|11871.2|11882.1|11876.1|11882.1|11876.1|11877.2|11871.2|0
1736383800000|2025-01-09 00:50:00|11882|11876|11883.5|11877.5|11883.5|11877.5|11882|11876|0
1736384100000|2025-01-09 00:55:00|11882.8|11876.8|11885.6|11879.6|11886.3|11880.3|11882.8|11876.8|0
1736384400000|2025-01-09 01:00:00|11884.9|11878.9|11885.6|11879.6|11885.6|11879.6|11883.5|11877.5|0
1736384700000|2025-01-09 01:05:00|11886.3|11880.3|11884.9|11878.9|11887|11881|11883.5|11877.5|0
1736385000000|2025-01-09 01:10:00|11885.6|11879.6|11887.7|11881.7|11887.7|11881.7|11885.6|11879.6|0
1736385300000|2025-01-09 01:15:00|11887.6|11881.6|11889.7|11883.7|11890.4|11884.4|11886.3|11880.3|0
1736385600000|2025-01-09 01:20:00|11890.4|11884.4|11886.2|11880.2|11890.4|11884.4|11886.2|11880.2|0
1736385900000|2025-01-09 01:25:00|11884.9|11878.9|11887.7|11881.7|11887.7|11881.7|11884.9|11878.9|0
1736386200000|2025-01-09 01:30:00|11886.3|11880.3|11885.6|11879.6|11886.3|11880.3|11883.5|11877.5|0
1736386500000|2025-01-09 01:35:00|11886.3|11880.3|11886.2|11880.2|11886.9|11880.9|11883.4|11877.4|0
1736386800000|2025-01-09 01:40:00|11886.9|11880.9|11889.1|11883.1|11889.1|11883.1|11886.9|11880.9|0
1736387100000|2025-01-09 01:45:00|11889|11883|11888.3|11882.3|11889|11883|11886.2|11880.2|0
1736387400000|2025-01-09 01:50:00|11889|11883|11889|11883|11889|11883|11889|11883|0
1736387700000|2025-01-09 01:55:00|11890.4|11884.4|11887.6|11881.6|11890.4|11884.4|11887.6|11881.6|0
1736388000000|2025-01-09 02:00:00|11888.3|11882.3|11890.4|11884.4|11890.4|11884.4|11887.6|11881.6|0
1736388300000|2025-01-09 02:05:00|11890.3|11884.3|11890.3|11884.3|11891.8|11885.8|11889.7|11883.7|0
1736388600000|2025-01-09 02:10:00|11890.4|11884.4|11890.4|11884.4|11891.8|11885.8|11889|11883|0
1736388900000|2025-01-09 02:15:00|11891.1|11885.1|11892.6|11886.6|11892.6|11886.6|11890.4|11884.4|0
1736389200000|2025-01-09 02:20:00|11891.9|11885.9|11894|11888|11894.7|11888.7|11891.2|11885.2|0
1736389500000|2025-01-09 02:25:00|11894.7|11888.7|11897.4|11891.4|11898.1|11892.1|11894.6|11888.6|0
1736389800000|2025-01-09 02:30:00|11896|11890|11896|11890|11896|11890|11894.6|11888.6|0
1736390100000|2025-01-09 02:35:00|11897.4|11891.4|11896.1|11890.1|11897.5|11891.5|11896|11890|0
1736390400000|2025-01-09 02:40:00|11896|11890|11898.8|11892.8|11898.9|11892.9|11894.6|11888.6|0
1736390700000|2025-01-09 02:45:00|11898.9|11892.9|11897.4|11891.4|11898.9|11892.9|11897.4|11891.4|0
1736391000000|2025-01-09 02:50:00|11897.5|11891.5|11898.8|11892.8|11898.8|11892.8|11897.4|11891.4|0
1736391300000|2025-01-09 02:55:00|11900.2|11894.2|11900.9|11894.9|11900.9|11894.9|11900.2|11894.2|0
1736391600000|2025-01-09 03:00:00|11900.2|11894.2|11901.6|11895.6|11901.6|11895.6|11900.2|11894.2|0
1736391900000|2025-01-09 03:05:00|11900.9|11894.9|11900.9|11894.9|11900.9|11894.9|11900.2|11894.2|0
1736392200000|2025-01-09 03:10:00|11900.2|11894.2|11901.6|11895.6|11901.6|11895.6|11900.2|11894.2|0
1736392500000|2025-01-09 03:15:00|11901.5|11895.5|11899.5|11893.5|11901.5|11895.5|11898.8|11892.8|0
1736392800000|2025-01-09 03:20:00|11900.2|11894.2|11897.4|11891.4|11900.2|11894.2|11897.4|11891.4|0
1736393100000|2025-01-09 03:25:00|11896|11890|11898.8|11892.8|11898.8|11892.8|11896|11890|0
1736393400000|2025-01-09 03:30:00|11898.1|11892.1|11897.4|11891.4|11898.1|11892.1|11897.4|11891.4|0
1736393700000|2025-01-09 03:35:00|11898.8|11892.8|11901.6|11895.6|11901.6|11895.6|11898.8|11892.8|0
1736394000000|2025-01-09 03:40:00|11901.5|11895.5|11901.5|11895.5|11901.6|11895.6|11900.9|11894.9|0
1736394300000|2025-01-09 03:45:00|11900.9|11894.9|11898.7|11892.7|11900.9|11894.9|11898.7|11892.7|0
1736394600000|2025-01-09 03:50:00|11897.3|11891.3|11894.5|11888.5|11897.3|11891.3|11894.5|11888.5|0
1736394900000|2025-01-09 03:55:00|11891.7|11885.7|11891.7|11885.7|11893.1|11887.1|11890.3|11884.3|0
1736395200000|2025-01-09 04:00:00|11892.4|11886.4|11890.4|11884.4|11893.1|11887.1|11890.3|11884.3|0
1736395500000|2025-01-09 04:05:00|11891.1|11885.1|11887.5|11881.5|11891.1|11885.1|11887.5|11881.5|0
1736395800000|2025-01-09 04:10:00|11888.2|11882.2|11886.1|11880.1|11888.9|11882.9|11886.1|11880.1|0
1736396100000|2025-01-09 04:15:00|11886.8|11880.8|11886.1|11880.1|11886.8|11880.8|11884.7|11878.7|0
1736396400000|2025-01-09 04:20:00|11887.5|11881.5|11887.5|11881.5|11887.5|11881.5|11886.8|11880.8|0
1736396700000|2025-01-09 04:25:00|11887.4|11881.4|11886.1|11880.1|11887.4|11881.4|11886|11880|0
1736397000000|2025-01-09 04:30:00|11884.7|11878.7|11884.7|11878.7|11885.4|11879.4|11884.7|11878.7|0
1736397300000|2025-01-09 04:35:00|11883.3|11877.3|11886.1|11880.1|11886.1|11880.1|11883.3|11877.3|0
1736397600000|2025-01-09 04:40:00|11887.5|11881.5|11886.1|11880.1|11887.5|11881.5|11886.1|11880.1|0
1736397900000|2025-01-09 04:45:00|11886.8|11880.8|11884.7|11878.7|11886.8|11880.8|11884.7|11878.7|0
1736398200000|2025-01-09 04:50:00|11884.8|11878.8|11888.2|11882.2|11888.2|11882.2|11884.8|11878.8|0
1736398500000|2025-01-09 04:55:00|11888.9|11882.9|11888.2|11882.2|11890.3|11884.3|11887.5|11881.5|0
1736398800000|2025-01-09 05:00:00|11887.6|11881.6|11888.2|11882.2|11888.3|11882.3|11886.1|11880.1|0
1736399100000|2025-01-09 05:05:00|11888.3|11882.3|11890.4|11884.4|11891.8|11885.8|11888.2|11882.2|0
1736399400000|2025-01-09 05:10:00|11891.1|11885.1|11890.4|11884.4|11891.1|11885.1|11890.4|11884.4|0
1736399700000|2025-01-09 05:15:00|11889|11883|11890.5|11884.5|11890.5|11884.5|11887.7|11881.7|0
1736400000000|2025-01-09 05:20:00|11890.4|11884.4|11887.7|11881.7|11890.5|11884.5|11887.7|11881.7|0
1736400300000|2025-01-09 05:25:00|11886.3|11880.3|11886.2|11880.2|11886.9|11880.9|11885.5|11879.5|0
1736400600000|2025-01-09 05:30:00|11885.5|11879.5|11886.3|11880.3|11886.3|11880.3|11884.8|11878.8|0
1736400900000|2025-01-09 05:35:00|11887|11881|11887|11881|11887.7|11881.7|11886.3|11880.3|0
1736401200000|2025-01-09 05:40:00|11887.7|11881.7|11887|11881|11887.7|11881.7|11886.3|11880.3|0
1736401500000|2025-01-09 05:45:00|11887.7|11881.7|11887|11881|11887.7|11881.7|11886.3|11880.3|0
1736401800000|2025-01-09 05:50:00|11887.1|11881.1|11887.8|11881.8|11888.5|11882.5|11887.1|11881.1|0
1736402100000|2025-01-09 05:55:00|11887.1|11881.1|11887.2|11881.2|11887.8|11881.8|11886.4|11880.4|0
1736402400000|2025-01-09 06:00:00|11887.1|11881.1|11886.5|11880.5|11887.8|11881.8|11885|11879|0
1736402700000|2025-01-09 06:05:00|11887.2|11881.2|11888.5|11882.5|11889.2|11883.2|11887.2|11881.2|0
1736403000000|2025-01-09 06:10:00|11887.8|11881.8|11886.1|11880.1|11889.2|11883.2|11885.1|11879.1|0
1736403300000|2025-01-09 06:15:00|11885|11879|11885|11879|11887.7|11881.7|11884.3|11878.3|0
1736403600000|2025-01-09 06:20:00|11884.9|11878.9|11881.5|11875.5|11884.9|11878.9|11881.5|11875.5|0
1736403900000|2025-01-09 06:25:00|11880.8|11874.8|11883.6|11877.6|11884.3|11878.3|11880.8|11874.8|0
1736404200000|2025-01-09 06:30:00|11883.3|11877.3|11884.7|11878.7|11887.5|11881.5|11881.2|11875.2|0
1736404500000|2025-01-09 06:35:00|11886.1|11880.1|11881.9|11875.9|11887.4|11881.4|11881.9|11875.9|0
1736404800000|2025-01-09 06:40:00|11883.3|11877.3|11883.3|11877.3|11884|11878|11881.9|11875.9|0
1736405100000|2025-01-09 06:45:00|11882.6|11876.6|11883.3|11877.3|11883.3|11877.3|11881.9|11875.9|0
1736405400000|2025-01-09 06:50:00|11882.6|11876.6|11884.7|11878.7|11884.7|11878.7|11882.6|11876.6|0
1736405700000|2025-01-09 06:55:00|11886.1|11880.1|11885.9|11879.9|11886.1|11880.1|11881.9|11875.9|0
1736406000000|2025-01-09 07:00:00|11885.2|11879.2|11881.1|11879.1|11885.9|11880.6|11866.1|11864.1|12
1736406300000|2025-01-09 07:05:00|11881.6|11879.6|11878.6|11876.6|11886.6|11884.6|11878.6|11876.6|12
1736406600000|2025-01-09 07:10:00|11879.1|11877.1|11878.1|11876.1|11880.6|11878.6|11875.1|11873.1|12
1736406900000|2025-01-09 07:15:00|11878.6|11876.6|11875.1|11873.1|11879.6|11877.6|11875.1|11873.1|5
1736407200000|2025-01-09 07:20:00|11875.6|11873.6|11877.1|11875.1|11877.6|11875.6|11873.6|11871.6|10
1736407500000|2025-01-09 07:25:00|11876.6|11874.6|11874.6|11872.6|11877.1|11875.1|11874.1|11872.1|1
1736407800000|2025-01-09 07:30:00|11875.1|11873.1|11877.6|11875.6|11878.1|11876.1|11871.1|11869.1|24
1736408100000|2025-01-09 07:35:00|11877.1|11875.1|11878.1|11876.1|11878.1|11876.1|11874.1|11872.1|3
1736408400000|2025-01-09 07:40:00|11877.6|11875.6|11878.6|11876.6|11879.1|11877.1|11875.1|11873.1|2
1736408700000|2025-01-09 07:45:00|11878.1|11876.1|11874.6|11872.6|11878.1|11876.1|11870.1|11868.1|27
1736409000000|2025-01-09 07:50:00|11875.1|11873.1|11867.1|11865.1|11875.6|11873.6|11867.1|11865.1|61
1736409300000|2025-01-09 07:55:00|11866.6|11864.6|11869.1|11867.1|11879.6|11877.6|11866.6|11864.6|117
1736409600000|2025-01-09 08:00:00|11870.1|11868.1|11865.6|11863.6|11882.6|11880.6|11862.1|11860.1|440
1736409900000|2025-01-09 08:05:00|11864.1|11862.1|11874.6|11872.6|11879.1|11877.1|11862.6|11860.6|146
1736410200000|2025-01-09 08:10:00|11875.1|11873.1|11871.1|11869.1|11878.1|11876.1|11868.6|11866.6|122
1736410500000|2025-01-09 08:15:00|11870.1|11868.1|11879.1|11877.1|11882.1|11880.1|11868.1|11866.1|128
1736410800000|2025-01-09 08:20:00|11880.1|11878.1|11874.1|11872.1|11880.1|11878.1|11867.6|11865.6|216
1736411100000|2025-01-09 08:25:00|11874.6|11872.6|11889.1|11887.1|11890.1|11888.1|11870.1|11868.1|199
1736411400000|2025-01-09 08:30:00|11890.1|11888.1|11892.1|11890.1|11893.1|11891.1|11886.1|11884.1|310
1736411700000|2025-01-09 08:35:00|11890.6|11888.6|11895.1|11893.1|11898.6|11896.6|11889.1|11887.1|177
1736412000000|2025-01-09 08:40:00|11894.6|11892.6|11897.1|11895.1|11901.1|11899.1|11893.1|11891.1|145
1736412300000|2025-01-09 08:45:00|11895.1|11893.1|11892.1|11890.1|11896.1|11894.1|11888.1|11886.1|136
1736412600000|2025-01-09 08:50:00|11893.1|11891.1|11902.6|11900.6|11902.6|11900.6|11892.1|11890.1|78
1736412900000|2025-01-09 08:55:00|11903.1|11901.1|11901.1|11899.1|11903.1|11901.1|11898.1|11896.1|120
1736413200000|2025-01-09 09:00:00|11901.6|11899.6|11896.1|11894.1|11904.1|11902.1|11894.1|11892.1|152
1736413500000|2025-01-09 09:05:00|11895.6|11893.6|11897.1|11895.1|11902.1|11900.1|11892.6|11890.6|234
1736413800000|2025-01-09 09:10:00|11897.6|11895.6|11903.6|11901.6|11904.1|11902.1|11896.1|11894.1|144
1736414100000|2025-01-09 09:15:00|11903.1|11901.1|11906.1|11904.1|11907.6|11905.6|11902.1|11900.1|179
1736414400000|2025-01-09 09:20:00|11907.1|11905.1|11899.1|11897.1|11910.1|11908.1|11898.1|11896.1|175
1736414700000|2025-01-09 09:25:00|11898.6|11896.6|11898.1|11896.1|11904.1|11902.1|11896.1|11894.1|69
1736415000000|2025-01-09 09:30:00|11896.6|11894.6|11897.1|11895.1|11902.1|11900.1|11891.6|11889.6|85
1736415300000|2025-01-09 09:35:00|11896.6|11894.6|11891.6|11889.6|11898.1|11896.1|11890.1|11888.1|64
1736415600000|2025-01-09 09:40:00|11891.1|11889.1|11895.1|11893.1|11897.1|11895.1|11889.1|11887.1|43
1736415900000|2025-01-09 09:45:00|11894.6|11892.6|11893.6|11891.6|11894.6|11892.6|11887.1|11885.1|57
1736416200000|2025-01-09 09:50:00|11893.1|11891.1|11893.6|11891.6|11895.1|11893.1|11891.6|11889.6|58
1736416500000|2025-01-09 09:55:00|11894.1|11892.1|11897.1|11895.1|11898.6|11896.6|11893.6|11891.6|63
1736416800000|2025-01-09 10:00:00|11897.6|11895.6|11904.1|11902.1|11906.1|11904.1|11897.6|11895.6|75
1736417100000|2025-01-09 10:05:00|11904.6|11902.6|11905.1|11903.1|11910.1|11908.1|11903.1|11901.1|158
1736417400000|2025-01-09 10:10:00|11906.1|11904.1|11907.1|11905.1|11911.1|11909.1|11905.6|11903.6|46
1736417700000|2025-01-09 10:15:00|11907.6|11905.6|11910.1|11908.1|11911.1|11909.1|11904.1|11902.1|48
1736418000000|2025-01-09 10:20:00|11910.6|11908.6|11912.6|11910.6|11912.6|11910.6|11907.6|11905.6|59
1736418300000|2025-01-09 10:25:00|11913.1|11911.1|11913.1|11911.1|11914.6|11912.6|11907.6|11905.6|90
1736418600000|2025-01-09 10:30:00|11913.6|11911.6|11911.1|11909.1|11916.1|11914.1|11907.1|11905.1|89
1736418900000|2025-01-09 10:35:00|11911.6|11909.6|11915.1|11913.1|11917.1|11915.1|11911.1|11909.1|88
1736419200000|2025-01-09 10:40:00|11917.1|11915.1|11910.1|11908.1|11917.1|11915.1|11907.1|11905.1|83
1736419500000|2025-01-09 10:45:00|11911.1|11909.1|11914.1|11912.1|11914.6|11912.6|11907.6|11905.6|146
1736419800000|2025-01-09 10:50:00|11915.1|11913.1|11919.1|11917.1|11921.1|11919.1|11915.1|11913.1|46
1736420100000|2025-01-09 10:55:00|11919.6|11917.6|11915.1|11913.1|11920.1|11918.1|11915.1|11913.1|45
1736420400000|2025-01-09 11:00:00|11914.6|11912.6|11911.1|11909.1|11915.1|11913.1|11911.1|11909.1|61
1736420700000|2025-01-09 11:05:00|11912.1|11910.1|11916.1|11914.1|11918.6|11916.6|11911.1|11909.1|66
1736421000000|2025-01-09 11:10:00|11915.6|11913.6|11915.1|11913.1|11917.1|11915.1|11908.1|11906.1|70
1736421300000|2025-01-09 11:15:00|11915.6|11913.6|11915.1|11913.1|11917.6|11915.6|11913.1|11911.1|52
1736421600000|2025-01-09 11:20:00|11913.6|11911.6|11917.1|11915.1|11918.1|11916.1|11913.6|11911.6|46
1736421900000|2025-01-09 11:25:00|11917.6|11915.6|11916.1|11914.1|11918.1|11916.1|11914.6|11912.6|40
1736422200000|2025-01-09 11:30:00|11916.6|11914.6|11909.1|11907.1|11916.6|11914.6|11908.6|11906.6|61
1736422500000|2025-01-09 11:35:00|11909.6|11907.6|11905.1|11903.1|11909.6|11907.6|11901.6|11899.6|90
1736422800000|2025-01-09 11:40:00|11904.6|11902.6|11906.6|11904.6|11908.1|11906.1|11903.6|11901.6|52
1736423100000|2025-01-09 11:45:00|11907.1|11905.1|11913.1|11911.1|11916.1|11914.1|11907.1|11905.1|59
1736423400000|2025-01-09 11:50:00|11912.1|11910.1|11917.1|11915.1|11920.1|11918.1|11912.1|11910.1|82
1736423700000|2025-01-09 11:55:00|11916.6|11914.6|11915.1|11913.1|11918.1|11916.1|11911.1|11909.1|91
1736424000000|2025-01-09 12:00:00|11915.6|11913.6|11921.1|11919.1|11924.1|11922.1|11915.6|11913.6|99
1736424300000|2025-01-09 12:05:00|11921.6|11919.6|11919.1|11917.1|11922.6|11920.6|11917.1|11915.1|118
1736424600000|2025-01-09 12:10:00|11920.1|11918.1|11923.1|11921.1|11924.1|11922.1|11919.1|11917.1|37
1736424900000|2025-01-09 12:15:00|11922.6|11920.6|11917.6|11915.6|11923.1|11921.1|11917.1|11915.1|50
1736425200000|2025-01-09 12:20:00|11918.1|11916.1|11912.6|11910.6|11919.1|11917.1|11911.1|11909.1|50
1736425500000|2025-01-09 12:25:00|11913.1|11911.1|11913.6|11911.6|11917.1|11915.1|11913.1|11911.1|73
1736425800000|2025-01-09 12:30:00|11914.1|11912.1|11925.1|11923.1|11926.1|11924.1|11914.1|11912.1|44
1736426100000|2025-01-09 12:35:00|11924.6|11922.6|11922.1|11920.1|11926.1|11924.1|11921.1|11919.1|105
1736426400000|2025-01-09 12:40:00|11923.1|11921.1|11920.1|11918.1|11924.1|11922.1|11920.1|11918.1|122
1736426700000|2025-01-09 12:45:00|11919.6|11917.6|11934.1|11932.1|11934.6|11932.6|11919.1|11917.1|137
1736427000000|2025-01-09 12:50:00|11934.6|11932.6|11939.6|11937.6|11939.6|11937.6|11933.1|11931.1|211
1736427300000|2025-01-09 12:55:00|11940.1|11938.1|11952.1|11950.1|11952.6|11950.6|11940.1|11938.1|241
1736427600000|2025-01-09 13:00:00|11952.6|11950.6|11948.6|11946.6|11952.6|11950.6|11945.6|11943.6|731
1736427900000|2025-01-09 13:05:00|11948.1|11946.1|11948.1|11946.1|11950.6|11948.6|11944.6|11942.6|86
1736428200000|2025-01-09 13:10:00|11948.6|11946.6|11948.1|11946.1|11948.6|11946.6|11944.1|11942.1|75
1736428500000|2025-01-09 13:15:00|11947.6|11945.6|11950.1|11948.1|11954.6|11952.6|11947.6|11945.6|149
1736428800000|2025-01-09 13:20:00|11952.1|11950.1|11948.1|11946.1|11953.6|11951.6|11948.1|11946.1|182
1736429100000|2025-01-09 13:25:00|11947.6|11945.6|11953.6|11951.6|11954.6|11952.6|11947.6|11945.6|150
1736429400000|2025-01-09 13:30:00|11952.6|11950.6|11960.1|11958.1|11960.6|11958.6|11952.1|11950.1|117
1736429700000|2025-01-09 13:35:00|11960.6|11958.6|11962.1|11960.1|11962.1|11960.1|11951.1|11949.1|285
1736430000000|2025-01-09 13:40:00|11962.6|11960.6|11963.1|11961.1|11963.6|11961.6|11961.1|11959.1|45
1736430300000|2025-01-09 13:45:00|11962.6|11960.6|11955.1|11953.1|11963.6|11961.6|11953.1|11951.1|423
1736430600000|2025-01-09 13:50:00|11955.6|11953.6|11959.1|11957.1|11961.1|11959.1|11954.1|11952.1|175
1736430900000|2025-01-09 13:55:00|11959.6|11957.6|11958.1|11956.1|11960.6|11958.6|11956.6|11954.6|89
1736431200000|2025-01-09 14:00:00|11957.6|11955.6|11953.1|11951.1|11957.6|11955.6|11952.1|11950.1|140
1736431500000|2025-01-09 14:05:00|11953.6|11951.6|11955.1|11953.1|11961.1|11959.1|11953.1|11951.1|103
1736431800000|2025-01-09 14:10:00|11954.6|11952.6|11949.1|11947.1|11957.1|11955.1|11947.1|11945.1|212
1736432100000|2025-01-09 14:15:00|11950.1|11948.1|11946.1|11944.1|11955.1|11953.1|11946.1|11944.1|136
1736432400000|2025-01-09 14:20:00|11945.1|11943.1|11951.1|11949.1|11953.1|11951.1|11945.1|11943.1|83
1736432700000|2025-01-09 14:25:00|11950.1|11948.1|11954.1|11952.1|11955.1|11953.1|11950.1|11948.1|82
1736433000000|2025-01-09 14:30:00|11953.6|11951.6|11952.1|11950.1|11955.1|11953.1|11951.6|11949.6|76
1736433300000|2025-01-09 14:35:00|11952.6|11950.6|11947.1|11945.1|11952.6|11950.6|11944.1|11942.1|66
1736433600000|2025-01-09 14:40:00|11948.1|11946.1|11941.1|11939.1|11952.1|11950.1|11939.1|11937.1|250
1736433900000|2025-01-09 14:45:00|11940.6|11938.6|11948.1|11946.1|11949.6|11947.6|11940.6|11938.6|78
1736434200000|2025-01-09 14:50:00|11949.1|11947.1|11947.1|11945.1|11951.6|11949.6|11945.1|11943.1|103
1736434500000|2025-01-09 14:55:00|11947.6|11945.6|11948.6|11946.6|11950.6|11948.6|11942.1|11940.1|123
1736434800000|2025-01-09 15:00:00|11949.1|11947.1|11948.1|11946.1|11952.1|11950.1|11947.6|11945.6|108
1736435100000|2025-01-09 15:05:00|11950.1|11948.1|11953.1|11951.1|11954.6|11952.6|11950.1|11948.1|65
1736435400000|2025-01-09 15:10:00|11952.6|11950.6|11955.1|11953.1|11956.6|11954.6|11952.6|11950.6|74
1736435700000|2025-01-09 15:15:00|11955.6|11953.6|11952.1|11950.1|11956.1|11954.1|11949.1|11947.1|100
1736436000000|2025-01-09 15:20:00|11951.1|11949.1|11943.1|11941.1|11951.1|11949.1|11939.6|11937.6|64
1736436300000|2025-01-09 15:25:00|11942.6|11940.6|11940.1|11938.1|11945.1|11943.1|11940.1|11938.1|126
1736436600000|2025-01-09 15:30:00|11939.6|11937.6|11940.1|11938.1|11943.1|11941.1|11937.6|11935.6|157
1736436900000|2025-01-09 15:35:00|11939.6|11937.6|11937.1|11935.1|11941.1|11939.1|11934.1|11932.1|1627
1736437200000|2025-01-09 15:40:00|11936.1|11934.1|11934.1|11932.1|11939.1|11937.1|11932.1|11930.1|137
1736437500000|2025-01-09 15:45:00|11935.1|11933.1|11937.1|11935.1|11938.1|11936.1|11934.1|11932.1|162
1736437800000|2025-01-09 15:50:00|11937.6|11935.6|11935.1|11933.1|11940.1|11938.1|11935.1|11933.1|120
1736438100000|2025-01-09 15:55:00|11934.6|11932.6|11940.1|11938.1|11942.1|11940.1|11934.6|11932.6|102
1736438400000|2025-01-09 16:00:00|11938.6|11936.6|11937.1|11935.1|11939.1|11937.1|11933.6|11931.6|178
1736438700000|2025-01-09 16:05:00|11936.1|11934.1|11935.1|11933.1|11940.1|11938.1|11933.1|11931.1|219
1736439000000|2025-01-09 16:10:00|11935.6|11933.6|11926.1|11924.1|11935.6|11933.6|11924.1|11922.1|240
1736439300000|2025-01-09 16:15:00|11926.6|11924.6|11926.1|11924.1|11928.1|11926.1|11921.1|11919.1|944
1736439600000|2025-01-09 16:20:00|11925.6|11923.6|11923.6|11921.6|11931.1|11929.1|11923.1|11921.1|315
1736439900000|2025-01-09 16:25:00|11922.6|11920.6|11920.6|11918.6|11922.6|11920.6|11915.6|11913.6|1150
1736440200000|2025-01-09 16:30:00|11921.1|11919.1|11923.6|11921.6|11929.6|11927.6|11919.6|11917.6|726
1736440500000|2025-01-09 16:35:00|11924.6|11922.6|11925.6|11923.6|11927.1|11925.1|11921.1|11919.1|161
1736440800000|2025-01-09 16:40:00|11925.1|11923.1|11926.1|11924.1|11928.6|11926.6|11921.1|11919.1|98
1736441100000|2025-01-09 16:45:00|11928.1|11926.1|11913.1|11911.1|11929.1|11927.1|11913.1|11911.1|430
1736441400000|2025-01-09 16:50:00|11913.6|11911.6|11916.1|11914.1|11916.6|11914.6|11910.1|11908.1|94
1736441700000|2025-01-09 16:55:00|11915.6|11913.6|11918.1|11916.1|11922.1|11920.1|11911.1|11909.1|129
1736442000000|2025-01-09 17:00:00|11918.6|11916.6|11917.1|11915.1|11921.1|11919.1|11916.1|11914.1|71
1736442300000|2025-01-09 17:05:00|11917.6|11915.6|11918.1|11916.1|11919.1|11917.1|11917.1|11915.1|37
1736442600000|2025-01-09 17:10:00|11917.6|11915.6|11912.1|11910.1|11917.6|11915.6|11911.6|11909.6|31
1736442900000|2025-01-09 17:15:00|11913.1|11911.1|11913.1|11911.1|11914.1|11912.1|11911.6|11909.6|23
1736443200000|2025-01-09 17:20:00|11913.6|11911.6|11913.1|11911.1|11915.1|11913.1|11911.1|11909.1|31
1736443500000|2025-01-09 17:25:00|11912.6|11910.6|11914.1|11912.1|11915.1|11913.1|11912.6|11910.6|10
1736443800000|2025-01-09 17:30:00|11913.6|11911.6|11912.6|11910.6|11913.6|11911.6|11912.6|11910.6|8
1736444100000|2025-01-09 17:35:00|11913.1|11911.1|11915.1|11913.1|11915.1|11913.1|11913.1|11911.1|2
1736444400000|2025-01-09 17:40:00|11914.6|11912.6|11913.1|11911.1|11914.6|11912.6|11912.6|11910.6|10
1736444700000|2025-01-09 17:45:00|11912.6|11910.6|11913.1|11911.1|11913.1|11911.1|11912.6|11910.6|2
1736445000000|2025-01-09 17:50:00|11912.6|11910.6|11914.1|11912.1|11914.1|11912.1|11912.6|11910.6|5
1736445300000|2025-01-09 17:55:00|11913.6|11911.6|11913.1|11911.1|11913.6|11911.6|11911.6|11909.6|14
1736445600000|2025-01-09 18:00:00|11912.6|11910.6|11912.1|11910.1|11912.6|11910.6|11911.1|11909.1|15
1736445900000|2025-01-09 18:05:00|11912.6|11910.6|11914.1|11912.1|11914.6|11912.6|11912.6|11910.6|1
1736446200000|2025-01-09 18:10:00|11914.6|11912.6|11915.1|11913.1|11915.1|11913.1|11914.1|11912.1|0
1736446500000|2025-01-09 18:15:00|11914.6|11912.6|11914.1|11912.1|11914.6|11912.6|11914.1|11912.1|5
1736446800000|2025-01-09 18:20:00|11913.6|11911.6|11914.1|11912.1|11914.1|11912.1|11913.1|11911.1|10
1736447100000|2025-01-09 18:25:00|11914.6|11912.6|11914.1|11912.1|11915.1|11913.1|11914.1|11912.1|0
1736447400000|2025-01-09 18:30:00|11914.6|11912.6|11914.6|11912.6|11915.1|11913.1|11914.1|11912.1|0
1736447700000|2025-01-09 18:35:00|11914.1|11912.1|11914.1|11912.1|11914.6|11912.6|11913.6|11911.6|3
1736448000000|2025-01-09 18:40:00|11914.6|11912.6|11913.1|11911.1|11914.6|11912.6|11913.1|11911.1|4
1736448300000|2025-01-09 18:45:00|11913.6|11911.6|11914.6|11912.6|11915.1|11913.1|11913.6|11911.6|7
1736448600000|2025-01-09 18:50:00|11914.1|11912.1|11914.1|11912.1|11914.6|11912.6|11914.1|11912.1|3
1736448900000|2025-01-09 18:55:00|11913.6|11911.6|11913.1|11911.1|11913.6|11911.6|11911.1|11909.1|10
1736449200000|2025-01-09 19:00:00|11913.6|11911.6|11914.6|11912.6|11914.6|11912.6|11913.1|11911.1|0
1736449500000|2025-01-09 19:05:00|11914.1|11912.1|11912.6|11910.6|11914.6|11912.6|11911.6|11909.6|11
1736449800000|2025-01-09 19:10:00|11911.6|11909.6|11911.1|11909.1|11911.6|11909.6|11911.1|11909.1|7
1736450100000|2025-01-09 19:15:00|11911.6|11909.6|11911.6|11909.6|11911.6|11909.6|11910.6|11908.6|1
1736450400000|2025-01-09 19:20:00|11912.1|11910.1|11911.1|11909.1|11912.6|11910.6|11910.6|11908.6|1
1736450700000|2025-01-09 19:25:00|11910.6|11908.6|11910.1|11908.1|11910.6|11908.6|11910.1|11908.1|0
1736451000000|2025-01-09 19:30:00|11910.6|11908.6|11910.6|11908.6|11911.1|11909.1|11910.1|11908.1|1
1736451300000|2025-01-09 19:35:00|11909.6|11907.6|11908.1|11906.1|11910.1|11908.1|11908.1|11906.1|2
1736451600000|2025-01-09 19:40:00|11909.1|11907.1|11909.1|11907.1|11909.6|11907.6|11909.1|11907.1|5
1736451900000|2025-01-09 19:45:00|11909.6|11907.6|11910.6|11908.6|11910.6|11908.6|11909.6|11907.6|0
1736452200000|2025-01-09 19:50:00|11910.1|11908.1|11910.1|11908.1|11912.1|11910.1|11909.6|11907.6|3
1736452500000|2025-01-09 19:55:00|11909.6|11907.6|11909.6|11907.6|11910.6|11908.6|11908.1|11906.1|2
1736452800000|2025-01-09 20:00:00|11909.1|11907.1|11908.6|11906.6|11909.1|11907.1|11908.1|11906.1|1
1736453100000|2025-01-09 20:05:00|11909.1|11907.1|11908.6|11906.6|11909.1|11907.1|11907.6|11905.6|1
1736453700000|2025-01-09 20:15:00|11909.1|11907.1|11909.1|11907.1|11909.1|11907.1|11909.1|11907.1|0
1736454000000|2025-01-09 20:20:00|11909.6|11907.6|11909.6|11907.6|11910.1|11908.1|11909.1|11907.1|1
1736454300000|2025-01-09 20:25:00|11910.1|11908.1|11910.1|11908.1|11911.1|11909.1|11909.1|11907.1|6
1736454600000|2025-01-09 20:30:00|11910.6|11908.6|11908.1|11906.1|11910.6|11908.6|11908.1|11906.1|2
1736454900000|2025-01-09 20:35:00|11907.6|11905.6|11908.6|11906.6|11909.1|11907.1|11907.1|11905.1|2
1736455200000|2025-01-09 20:40:00|11908.1|11906.1|11908.6|11906.6|11909.6|11907.6|11907.6|11905.6|1
1736455500000|2025-01-09 20:45:00|11909.1|11907.1|11907.6|11905.6|11909.1|11907.1|11907.1|11905.1|0
1736455800000|2025-01-09 20:50:00|11907.1|11905.1|11907.6|11905.6|11907.6|11905.6|11906.1|11904.1|3
1736456100000|2025-01-09 20:55:00|11908.1|11906.1|11909.1|11903.1|11910.1|11908.1|11906.6|11902.4|4
1736459700000|2025-01-09 21:55:00|11909.2|11903.2|11909.2|11903.2|11909.2|11903.2|11909.2|11903.2|0
1736462400000|2025-01-09 22:40:00|11909.3|11903.3|11909.3|11903.3|11909.3|11903.3|11909.3|11903.3|0
1736463600000|2025-01-09 23:00:00|11909.2|11903.2|11903.5|11897.5|11909.2|11903.2|11903.4|11897.4|0
1736463900000|2025-01-09 23:05:00|11903.9|11897.9|11906.6|11900.6|11908.8|11902.8|11901.6|11895.6|0
1736464200000|2025-01-09 23:10:00|11906.8|11900.8|11904.4|11898.4|11907.3|11901.3|11903.5|11897.5|0
1736464500000|2025-01-09 23:15:00|11904.3|11898.3|11901.2|11895.2|11904.6|11898.6|11901.1|11895.1|0
1736464800000|2025-01-09 23:20:00|11900.8|11894.8|11900.6|11894.6|11901.2|11895.2|11898.6|11892.6|0
1736465100000|2025-01-09 23:25:00|11900.8|11894.8|11899.6|11893.6|11902.2|11896.2|11898.6|11892.6|0
1736465400000|2025-01-09 23:30:00|11899.5|11893.5|11895.9|11889.9|11899.6|11893.6|11894.8|11888.8|0
1736465700000|2025-01-09 23:35:00|11896.1|11890.1|11892.6|11886.6|11897.2|11891.2|11890.9|11884.9|0
1736466000000|2025-01-09 23:40:00|11892.5|11886.5|11894.9|11888.9|11895.8|11889.8|11892.5|11886.5|0
1736466300000|2025-01-09 23:45:00|11895.1|11889.1|11895.2|11889.2|11895.9|11889.9|11892.8|11886.8|0
1736466600000|2025-01-09 23:50:00|11895.5|11889.5|11893.8|11887.8|11896.5|11890.5|11893.1|11887.1|0
1736466900000|2025-01-09 23:55:00|11894.1|11888.1|11894.6|11888.6|11895.5|11889.5|11894.1|11888.1|0
1736467200000|2025-01-10 00:00:00|11894.8|11888.8|11894.5|11888.5|11896.5|11890.5|11893.8|11887.8|0
1736467500000|2025-01-10 00:05:00|11894.6|11888.6|11892.1|11886.1|11896.2|11890.2|11891.6|11885.6|0
1736467800000|2025-01-10 00:10:00|11892.4|11886.4|11894.4|11888.4|11899.6|11893.6|11892.4|11886.4|0
1736468100000|2025-01-10 00:15:00|11894.3|11888.3|11878.6|11872.6|11895.6|11889.6|11878.6|11872.6|0
1736468400000|2025-01-10 00:20:00|11879.3|11873.3|11880.1|11874.1|11882.3|11876.3|11878.6|11872.6|0
1736468700000|2025-01-10 00:25:00|11880.8|11874.8|11881.6|11875.6|11886.4|11880.4|11880.1|11874.1|0
1736469000000|2025-01-10 00:30:00|11882.3|11876.3|11881.5|11875.5|11883|11877|11880.8|11874.8|0
1736469300000|2025-01-10 00:35:00|11882.9|11876.9|11884.3|11878.3|11885.7|11879.7|11882.9|11876.9|0
1736469600000|2025-01-10 00:40:00|11884.2|11878.2|11884.3|11878.3|11884.3|11878.3|11882.2|11876.2|0
1736469900000|2025-01-10 00:45:00|11885.6|11879.6|11888.4|11882.4|11889.8|11883.8|11885.6|11879.6|0
1736470200000|2025-01-10 00:50:00|11888.5|11882.5|11888.5|11882.5|11891.3|11885.3|11888.4|11882.4|0
1736470500000|2025-01-10 00:55:00|11889.9|11883.9|11888.3|11882.3|11889.9|11883.9|11888.3|11882.3|0
1736470800000|2025-01-10 01:00:00|11889.7|11883.7|11891.3|11885.3|11891.3|11885.3|11885.6|11879.6|0
1736471100000|2025-01-10 01:05:00|11890.6|11884.6|11894.8|11888.8|11895.5|11889.5|11889.8|11883.8|0
1736471400000|2025-01-10 01:10:00|11894.1|11888.1|11895.5|11889.5|11895.5|11889.5|11892.7|11886.7|0
1736471700000|2025-01-10 01:15:00|11896.9|11890.9|11899.8|11893.8|11899.8|11893.8|11894.8|11888.8|0
1736472000000|2025-01-10 01:20:00|11900.5|11894.5|11902.6|11896.6|11904|11898|11899.8|11893.8|0
1736472300000|2025-01-10 01:25:00|11904|11898|11901.1|11895.1|11904|11898|11900.5|11894.5|0
1736472600000|2025-01-10 01:30:00|11901.2|11895.2|11902.5|11896.5|11904.6|11898.6|11901.1|11895.1|0
1736472900000|2025-01-10 01:35:00|11902.6|11896.6|11901.2|11895.2|11902.6|11896.6|11899.7|11893.7|0
1736473200000|2025-01-10 01:40:00|11902.6|11896.6|11900.6|11894.6|11902.6|11896.6|11899.9|11893.9|0
1736473500000|2025-01-10 01:45:00|11899.9|11893.9|11898.5|11892.5|11899.9|11893.9|11898.5|11892.5|0
1736473800000|2025-01-10 01:50:00|11897.8|11891.8|11898.5|11892.5|11900.6|11894.6|11897.1|11891.1|0
1736474100000|2025-01-10 01:55:00|11897.1|11891.1|11898.5|11892.5|11898.5|11892.5|11897.1|11891.1|0
1736474400000|2025-01-10 02:00:00|11899.9|11893.9|11895.7|11889.7|11899.9|11893.9|11895.7|11889.7|0
1736474700000|2025-01-10 02:05:00|11896.4|11890.4|11894.4|11888.4|11897.1|11891.1|11894.3|11888.3|0
1736475000000|2025-01-10 02:10:00|11895.1|11889.1|11895.8|11889.8|11896.5|11890.5|11894.4|11888.4|0
1736475300000|2025-01-10 02:15:00|11896.5|11890.5|11897.9|11891.9|11898.6|11892.6|11895.8|11889.8|0
1736475600000|2025-01-10 02:20:00|11897.3|11891.3|11900|11894|11901.4|11895.4|11897.2|11891.2|0
1736475900000|2025-01-10 02:25:00|11900.7|11894.7|11902.7|11896.7|11902.8|11896.8|11900.7|11894.7|0
1736476200000|2025-01-10 02:30:00|11902.8|11896.8|11906.2|11900.2|11906.9|11900.9|11902.7|11896.7|0
1736476500000|2025-01-10 02:35:00|11905.5|11899.5|11902.7|11896.7|11906.2|11900.2|11902.7|11896.7|0
1736476800000|2025-01-10 02:40:00|11902.8|11896.8|11904.8|11898.8|11904.8|11898.8|11902.8|11896.8|0
1736477100000|2025-01-10 02:45:00|11904.1|11898.1|11904.1|11898.1|11904.1|11898.1|11904.1|11898.1|0
1736477400000|2025-01-10 02:50:00|11904.8|11898.8|11905.6|11899.6|11907|11901|11904.2|11898.2|0
1736477700000|2025-01-10 02:55:00|11906.3|11900.3|11906.2|11900.2|11907|11901|11905.5|11899.5|0
1736478000000|2025-01-10 03:00:00|11905.5|11899.5|11906.3|11900.3|11907|11901|11905.5|11899.5|0
1736478300000|2025-01-10 03:05:00|11906.9|11900.9|11906.9|11900.9|11907|11901|11905.5|11899.5|0
1736478600000|2025-01-10 03:10:00|11906.3|11900.3|11909.1|11903.1|11910.5|11904.5|11906.3|11900.3|0
1736478900000|2025-01-10 03:15:00|11908.4|11902.4|11908.4|11902.4|11909.8|11903.8|11908.4|11902.4|0
1736479500000|2025-01-10 03:25:00|11907.7|11901.7|11907|11901|11907.7|11901.7|11905.6|11899.6|0
1736479800000|2025-01-10 03:30:00|11906.3|11900.3|11905.7|11899.7|11907.1|11901.1|11905.6|11899.6|0
1736480100000|2025-01-10 03:35:00|11905.6|11899.6|11904.2|11898.2|11907|11901|11904.2|11898.2|0
1736480400000|2025-01-10 03:40:00|11905.6|11899.6|11907.1|11901.1|11907.1|11901.1|11905.6|11899.6|0
1736480700000|2025-01-10 03:45:00|11907|11901|11907.1|11901.1|11907.1|11901.1|11905.6|11899.6|0
1736481000000|2025-01-10 03:50:00|11907.8|11901.8|11908.5|11902.5|11909.2|11903.2|11907.8|11901.8|0
1736481300000|2025-01-10 03:55:00|11907.8|11901.8|11907.1|11901.1|11908.5|11902.5|11906.4|11900.4|0
1736481600000|2025-01-10 04:00:00|11906.4|11900.4|11905.7|11899.7|11907.1|11901.1|11904.3|11898.3|0
1736481900000|2025-01-10 04:05:00|11905.6|11899.6|11901.5|11895.5|11905.7|11899.7|11901.5|11895.5|0
1736482200000|2025-01-10 04:10:00|11902.9|11896.9|11904.3|11898.3|11905|11899|11902.9|11896.9|0
1736482500000|2025-01-10 04:15:00|11902.9|11896.9|11905.6|11899.6|11908.4|11902.4|11902.9|11896.9|0
1736482800000|2025-01-10 04:20:00|11904.9|11898.9|11904.3|11898.3|11905.7|11899.7|11904.2|11898.2|0
1736483100000|2025-01-10 04:25:00|11904.2|11898.2|11902.9|11896.9|11904.3|11898.3|11902.9|11896.9|0
1736483400000|2025-01-10 04:30:00|11902.2|11896.2|11901.5|11895.5|11903.6|11897.6|11901.5|11895.5|0
1736483700000|2025-01-10 04:35:00|11900.8|11894.8|11900.2|11894.2|11902.9|11896.9|11900.2|11894.2|0
1736484000000|2025-01-10 04:40:00|11900.1|11894.1|11900.2|11894.2|11900.9|11894.9|11900.1|11894.1|0
1736484300000|2025-01-10 04:45:00|11900.1|11894.1|11900.1|11894.1|11900.2|11894.2|11898.7|11892.7|0
1736484600000|2025-01-10 04:50:00|11900.2|11894.2|11905.8|11899.8|11905.8|11899.8|11900.2|11894.2|0
1736484900000|2025-01-10 04:55:00|11905.1|11899.1|11905.7|11899.7|11905.8|11899.8|11904.4|11898.4|0
1736485200000|2025-01-10 05:00:00|11905.8|11899.8|11903|11897|11906.5|11900.5|11903|11897|0
1736485500000|2025-01-10 05:05:00|11903.7|11897.7|11905.1|11899.1|11905.8|11899.8|11903|11897|0
1736485800000|2025-01-10 05:10:00|11905.8|11899.8|11904.4|11898.4|11905.8|11899.8|11904.4|11898.4|0
1736486100000|2025-01-10 05:15:00|11905.8|11899.8|11905.8|11899.8|11907.2|11901.2|11905.8|11899.8|0
1736486400000|2025-01-10 05:20:00|11906.5|11900.5|11906.5|11900.5|11906.5|11900.5|11905.8|11899.8|0
1736486700000|2025-01-10 05:25:00|11905.8|11899.8|11907.2|11901.2|11908.6|11902.6|11905.8|11899.8|0
1736487000000|2025-01-10 05:30:00|11906.5|11900.5|11907.3|11901.3|11908.7|11902.7|11905.8|11899.8|0
1736487300000|2025-01-10 05:35:00|11907.2|11901.2|11906.5|11900.5|11907.9|11901.9|11906.5|11900.5|0
1736487600000|2025-01-10 05:40:00|11907.2|11901.2|11907.2|11901.2|11907.9|11901.9|11907.2|11901.2|0
1736487900000|2025-01-10 05:45:00|11906.5|11900.5|11907.2|11901.2|11908.6|11902.6|11906.5|11900.5|0
1736488200000|2025-01-10 05:50:00|11908.6|11902.6|11907.2|11901.2|11908.6|11902.6|11907.2|11901.2|0
1736488500000|2025-01-10 05:55:00|11906.5|11900.5|11905.8|11899.8|11907.2|11901.2|11904.4|11898.4|0
1736488800000|2025-01-10 06:00:00|11904.4|11898.4|11903.7|11897.7|11904.4|11898.4|11903|11897|0
1736489100000|2025-01-10 06:05:00|11904.4|11898.4|11902.3|11896.3|11904.4|11898.4|11901.6|11895.6|0
1736489400000|2025-01-10 06:10:00|11901.6|11895.6|11897.5|11891.5|11902.3|11896.3|11897.4|11891.4|0
1736489700000|2025-01-10 06:15:00|11900.2|11894.2|11900.2|11894.2|11901.5|11895.5|11900.1|11894.1|0
1736490000000|2025-01-10 06:20:00|11900.1|11894.1|11896.7|11890.7|11900.8|11894.8|11896.7|11890.7|0
1736490300000|2025-01-10 06:25:00|11896|11890|11894.6|11888.6|11896|11890|11894.6|11888.6|0
1736490600000|2025-01-10 06:30:00|11895.1|11889.1|11895.8|11889.8|11897.9|11891.9|11894.4|11888.4|0
1736490900000|2025-01-10 06:35:00|11894.4|11888.4|11893.9|11887.9|11894.4|11888.4|11893.9|11887.9|0
1736491200000|2025-01-10 06:40:00|11893.8|11887.8|11893.8|11887.8|11893.9|11887.9|11893.1|11887.1|0
1736491500000|2025-01-10 06:45:00|11893.9|11887.9|11895.2|11889.2|11898|11892|11893.8|11887.8|0
1736491800000|2025-01-10 06:50:00|11894.5|11888.5|11892.3|11886.3|11894.5|11888.5|11892.3|11886.3|0
1736492100000|2025-01-10 06:55:00|11892.4|11886.4|11892.4|11886.4|11893.1|11887.1|11891|11885|0
1736492400000|2025-01-10 07:00:00|11888.6|11886.6|11884.1|11882.1|11897.1|11895.1|11884.1|11882.1|23
1736492700000|2025-01-10 07:05:00|11883.6|11881.6|11878.6|11876.6|11887.1|11885.1|11877.6|11875.6|20
1736493000000|2025-01-10 07:10:00|11878.1|11876.1|11885.6|11883.6|11886.6|11884.6|11878.1|11876.1|36
1736493300000|2025-01-10 07:15:00|11885.1|11883.1|11890.1|11888.1|11891.1|11889.1|11885.1|11883.1|29
1736493600000|2025-01-10 07:20:00|11889.6|11887.6|11888.6|11886.6|11889.6|11887.6|11884.6|11882.6|7
1736493900000|2025-01-10 07:25:00|11888.1|11886.1|11885.1|11883.1|11888.1|11886.1|11881.1|11879.1|13
1736494200000|2025-01-10 07:30:00|11884.1|11882.1|11883.6|11881.6|11887.6|11885.6|11883.1|11881.1|15
1736494500000|2025-01-10 07:35:00|11884.1|11882.1|11885.1|11883.1|11887.6|11885.6|11884.1|11882.1|8
1736494800000|2025-01-10 07:40:00|11884.6|11882.6|11884.6|11882.6|11886.1|11884.1|11883.1|11881.1|5
1736495100000|2025-01-10 07:45:00|11884.1|11882.1|11881.1|11879.1|11884.1|11882.1|11880.6|11878.6|15
1736495400000|2025-01-10 07:50:00|11880.6|11878.6|11880.1|11878.1|11882.1|11880.1|11877.6|11875.6|52
1736495700000|2025-01-10 07:55:00|11879.1|11877.1|11881.6|11879.6|11883.1|11881.1|11872.1|11870.1|110
1736496000000|2025-01-10 08:00:00|11877.1|11875.1|11875.1|11873.1|11884.1|11882.1|11869.1|11867.1|739
1736496300000|2025-01-10 08:05:00|11875.6|11873.6|11869.1|11867.1|11882.1|11880.1|11868.1|11866.1|441
1736496600000|2025-01-10 08:10:00|11870.1|11868.1|11877.1|11875.1|11877.6|11875.6|11863.1|11861.1|407
1736496900000|2025-01-10 08:15:00|11876.1|11874.1|11885.1|11883.1|11886.6|11884.6|11875.1|11873.1|319
1736497200000|2025-01-10 08:20:00|11884.6|11882.6|11884.1|11882.1|11889.1|11887.1|11880.1|11878.1|281
1736497500000|2025-01-10 08:25:00|11884.6|11882.6|11882.1|11880.1|11887.6|11885.6|11876.1|11874.1|232
1736497800000|2025-01-10 08:30:00|11882.6|11880.6|11889.1|11887.1|11891.6|11889.6|11878.6|11876.6|211
1736498100000|2025-01-10 08:35:00|11888.1|11886.1|11884.1|11882.1|11889.1|11887.1|11881.1|11879.1|198
1736498400000|2025-01-10 08:40:00|11883.6|11881.6|11885.6|11883.6|11893.1|11891.1|11883.1|11881.1|230
1736498700000|2025-01-10 08:45:00|11886.1|11884.1|11876.6|11874.6|11886.1|11884.1|11872.1|11870.1|183
1736499000000|2025-01-10 08:50:00|11877.1|11875.1|11870.1|11868.1|11878.6|11876.6|11868.1|11866.1|164
1736499300000|2025-01-10 08:55:00|11869.6|11867.6|11879.6|11877.6|11880.1|11878.1|11868.6|11866.6|131
1736499600000|2025-01-10 09:00:00|11881.1|11879.1|11876.1|11874.1|11887.1|11885.1|11874.1|11872.1|118
1736499900000|2025-01-10 09:05:00|11876.6|11874.6|11874.1|11872.1|11878.6|11876.6|11870.1|11868.1|82
1736500200000|2025-01-10 09:10:00|11874.6|11872.6|11879.6|11877.6|11880.1|11878.1|11871.6|11869.6|81
1736500500000|2025-01-10 09:15:00|11879.1|11877.1|11873.1|11871.1|11880.1|11878.1|11873.1|11871.1|69
1736500800000|2025-01-10 09:20:00|11873.6|11871.6|11880.1|11878.1|11880.6|11878.6|11867.6|11865.6|70
1736501100000|2025-01-10 09:25:00|11879.6|11877.6|11883.1|11881.1|11886.1|11884.1|11879.6|11877.6|235
1736501400000|2025-01-10 09:30:00|11882.6|11880.6|11882.6|11880.6|11889.1|11887.1|11880.1|11878.1|63
1736501700000|2025-01-10 09:35:00|11883.1|11881.1|11877.1|11875.1|11883.6|11881.6|11875.1|11873.1|48
1736502000000|2025-01-10 09:40:00|11876.6|11874.6|11875.1|11873.1|11881.6|11879.6|11874.6|11872.6|60
1736502300000|2025-01-10 09:45:00|11875.6|11873.6|11877.6|11875.6|11878.6|11876.6|11870.1|11868.1|109
1736502600000|2025-01-10 09:50:00|11877.1|11875.1|11878.1|11876.1|11878.6|11876.6|11870.6|11868.6|77
1736502900000|2025-01-10 09:55:00|11877.6|11875.6|11877.1|11875.1|11878.1|11876.1|11871.1|11869.1|113
1736503200000|2025-01-10 10:00:00|11879.1|11877.1|11886.1|11884.1|11886.6|11884.6|11878.1|11876.1|74
1736503500000|2025-01-10 10:05:00|11886.6|11884.6|11886.6|11884.6|11889.6|11887.6|11884.1|11882.1|87
1736503800000|2025-01-10 10:10:00|11886.1|11884.1|11894.1|11892.1|11894.6|11892.6|11886.1|11884.1|76
1736504100000|2025-01-10 10:15:00|11892.1|11890.1|11892.6|11890.6|11896.1|11894.1|11891.1|11889.1|125
1736504400000|2025-01-10 10:20:00|11892.1|11890.1|11896.6|11894.6|11898.6|11896.6|11889.6|11887.6|96
1736504700000|2025-01-10 10:25:00|11897.6|11895.6|11899.6|11897.6|11900.6|11898.6|11895.1|11893.1|96
1736505000000|2025-01-10 10:30:00|11900.1|11898.1|11895.1|11893.1|11901.1|11899.1|11894.1|11892.1|83
1736505300000|2025-01-10 10:35:00|11895.6|11893.6|11896.1|11894.1|11898.6|11896.6|11894.1|11892.1|45
1736505600000|2025-01-10 10:40:00|11896.6|11894.6|11898.6|11896.6|11901.1|11899.1|11896.1|11894.1|48
1736505900000|2025-01-10 10:45:00|11898.1|11896.1|11898.1|11896.1|11899.1|11897.1|11894.6|11892.6|25
1736506200000|2025-01-10 10:50:00|11897.6|11895.6|11887.1|11885.1|11897.6|11895.6|11885.1|11883.1|39
1736506500000|2025-01-10 10:55:00|11886.6|11884.6|11881.1|11879.1|11887.1|11885.1|11878.1|11876.1|56
1736506800000|2025-01-10 11:00:00|11882.1|11880.1|11881.1|11879.1|11884.1|11882.1|11879.6|11877.6|52
1736507100000|2025-01-10 11:05:00|11879.1|11877.1|11884.1|11882.1|11884.6|11882.6|11875.6|11873.6|95
1736507400000|2025-01-10 11:10:00|11883.6|11881.6|11879.1|11877.1|11884.6|11882.6|11879.1|11877.1|73
1736507700000|2025-01-10 11:15:00|11878.6|11876.6|11882.1|11880.1|11886.1|11884.1|11877.1|11875.1|50
1736508000000|2025-01-10 11:20:00|11881.6|11879.6|11881.1|11879.1|11884.6|11882.6|11879.6|11877.6|92
1736508300000|2025-01-10 11:25:00|11881.6|11879.6|11879.1|11877.1|11881.6|11879.6|11877.1|11875.1|47
1736508600000|2025-01-10 11:30:00|11879.6|11877.6|11881.1|11879.1|11882.6|11880.6|11878.1|11876.1|97
1736508900000|2025-01-10 11:35:00|11880.6|11878.6|11879.1|11877.1|11886.1|11884.1|11875.1|11873.1|123
1736509200000|2025-01-10 11:40:00|11878.6|11876.6|11873.6|11871.6|11880.1|11878.1|11872.6|11870.6|103
1736509500000|2025-01-10 11:45:00|11874.1|11872.1|11874.6|11872.6|11876.1|11874.1|11872.6|11870.6|62
1736509800000|2025-01-10 11:50:00|11874.1|11872.1|11870.1|11868.1|11874.6|11872.6|11869.6|11867.6|64
1736510100000|2025-01-10 11:55:00|11869.6|11867.6|11869.1|11867.1|11875.6|11873.6|11868.6|11866.6|79
1736510400000|2025-01-10 12:00:00|11869.6|11867.6|11872.6|11870.6|11873.1|11871.1|11867.1|11865.1|174
1736510700000|2025-01-10 12:05:00|11872.1|11870.1|11867.1|11865.1|11872.1|11870.1|11865.6|11863.6|137
1736511000000|2025-01-10 12:10:00|11868.1|11866.1|11860.1|11858.1|11868.1|11866.1|11858.1|11856.1|154
1736511300000|2025-01-10 12:15:00|11860.6|11858.6|11858.1|11856.1|11864.1|11862.1|11855.1|11853.1|86
1736511600000|2025-01-10 12:20:00|11857.6|11855.6|11858.1|11856.1|11861.6|11859.6|11856.1|11854.1|59
1736511900000|2025-01-10 12:25:00|11858.6|11856.6|11852.1|11850.1|11860.1|11858.1|11852.1|11850.1|73
1736512200000|2025-01-10 12:30:00|11853.6|11851.6|11859.1|11857.1|11860.1|11858.1|11853.1|11851.1|126
1736512500000|2025-01-10 12:35:00|11859.6|11857.6|11858.1|11856.1|11860.6|11858.6|11857.1|11855.1|38
1736512800000|2025-01-10 12:40:00|11857.6|11855.6|11855.6|11853.6|11860.1|11858.1|11855.6|11853.6|52
1736513100000|2025-01-10 12:45:00|11855.1|11853.1|11854.1|11852.1|11855.1|11853.1|11851.1|11849.1|66
1736513400000|2025-01-10 12:50:00|11854.6|11852.6|11857.1|11855.1|11864.6|11862.6|11854.1|11852.1|94
1736513700000|2025-01-10 12:55:00|11856.6|11854.6|11855.1|11853.1|11857.6|11855.6|11854.6|11852.6|54
1736514000000|2025-01-10 13:00:00|11855.6|11853.6|11848.6|11846.6|11855.6|11853.6|11846.6|11844.6|101
1736514300000|2025-01-10 13:05:00|11848.1|11846.1|11846.6|11844.6|11854.6|11852.6|11846.6|11844.6|77
1736514600000|2025-01-10 13:10:00|11847.1|11845.1|11847.1|11845.1|11848.1|11846.1|11841.6|11839.6|81
1736514900000|2025-01-10 13:15:00|11848.6|11846.6|11845.1|11843.1|11848.6|11846.6|11840.1|11838.1|92
1736515200000|2025-01-10 13:20:00|11844.1|11842.1|11846.1|11844.1|11846.6|11844.6|11837.6|11835.6|74
1736515500000|2025-01-10 13:25:00|11846.6|11844.6|11847.1|11845.1|11852.6|11850.6|11846.6|11844.6|125
1736515800000|2025-01-10 13:30:00|11848.6|11846.6|11807.1|11805.1|11848.6|11846.6|11806.6|11804.6|556
1736516100000|2025-01-10 13:35:00|11806.6|11804.6|11818.1|11816.1|11818.6|11816.6|11802.1|11800.1|265
1736516400000|2025-01-10 13:40:00|11818.6|11816.6|11821.1|11819.1|11825.1|11823.1|11814.6|11812.6|284
1736516700000|2025-01-10 13:45:00|11822.1|11820.1|11817.1|11815.1|11828.1|11826.1|11809.1|11807.1|196
1736517000000|2025-01-10 13:50:00|11816.6|11814.6|11823.1|11821.1|11823.6|11821.6|11806.1|11804.1|180
1736517300000|2025-01-10 13:55:00|11822.6|11820.6|11819.1|11817.1|11826.6|11824.6|11814.1|11812.1|232
1736517600000|2025-01-10 14:00:00|11820.1|11818.1|11838.1|11836.1|11838.6|11836.6|11816.6|11814.6|186
1736517900000|2025-01-10 14:05:00|11837.6|11835.6|11838.6|11836.6|11846.1|11844.1|11832.6|11830.6|255
1736518200000|2025-01-10 14:10:00|11839.1|11837.1|11838.1|11836.1|11839.1|11837.1|11832.1|11830.1|78
1736518500000|2025-01-10 14:15:00|11838.6|11836.6|11845.1|11843.1|11849.1|11847.1|11838.1|11836.1|214
1736518800000|2025-01-10 14:20:00|11845.6|11843.6|11841.1|11839.1|11846.6|11844.6|11834.6|11832.6|158
1736519100000|2025-01-10 14:25:00|11840.6|11838.6|11845.1|11843.1|11847.6|11845.6|11837.1|11835.1|81
1736519400000|2025-01-10 14:30:00|11845.6|11843.6|11838.1|11836.1|11849.1|11847.1|11829.6|11827.6|217
1736519700000|2025-01-10 14:35:00|11837.6|11835.6|11817.6|11815.6|11841.1|11839.1|11814.1|11812.1|220
1736520000000|2025-01-10 14:40:00|11818.1|11816.1|11830.1|11828.1|11834.1|11832.1|11814.1|11812.1|231
1736520300000|2025-01-10 14:45:00|11831.1|11829.1|11809.1|11807.1|11833.1|11831.1|11807.1|11805.1|318
1736520600000|2025-01-10 14:50:00|11806.1|11804.1|11812.1|11810.1|11820.1|11818.1|11806.1|11804.1|268
1736520900000|2025-01-10 14:55:00|11811.6|11809.6|11816.1|11814.1|11822.6|11820.6|11810.1|11808.1|231
1736521200000|2025-01-10 15:00:00|11814.1|11812.1|11801.1|11799.1|11814.6|11812.6|11789.1|11787.1|361
1736521500000|2025-01-10 15:05:00|11803.1|11801.1|11791.1|11789.1|11808.1|11806.1|11785.6|11783.6|407
1736521800000|2025-01-10 15:10:00|11790.6|11788.6|11797.1|11795.1|11804.1|11802.1|11789.1|11787.1|270
1736522100000|2025-01-10 15:15:00|11796.6|11794.6|11806.1|11804.1|11816.1|11814.1|11796.6|11794.6|223
1736522400000|2025-01-10 15:20:00|11806.6|11804.6|11810.1|11808.1|11814.1|11812.1|11803.1|11801.1|146
1736522700000|2025-01-10 15:25:00|11809.6|11807.6|11811.1|11809.1|11812.1|11810.1|11800.1|11798.1|198
1736523000000|2025-01-10 15:30:00|11813.1|11811.1|11813.6|11811.6|11822.6|11820.6|11809.1|11807.1|3151
1736523300000|2025-01-10 15:35:00|11813.1|11811.1|11818.1|11816.1|11820.1|11818.1|11810.6|11808.6|166
1736523600000|2025-01-10 15:40:00|11817.6|11815.6|11809.1|11807.1|11818.1|11816.1|11804.6|11802.6|1313
1736523900000|2025-01-10 15:45:00|11809.6|11807.6|11808.1|11806.1|11812.1|11810.1|11802.6|11800.6|155
1736524200000|2025-01-10 15:50:00|11808.6|11806.6|11802.1|11800.1|11809.6|11807.6|11794.1|11792.1|198
1736524500000|2025-01-10 15:55:00|11801.6|11799.6|11796.1|11794.1|11803.6|11801.6|11795.1|11793.1|168
1736524800000|2025-01-10 16:00:00|11796.6|11794.6|11785.6|11783.6|11799.1|11797.1|11785.1|11783.1|757
1736525100000|2025-01-10 16:05:00|11786.1|11784.1|11775.6|11773.6|11792.6|11790.6|11774.6|11772.6|448
1736525400000|2025-01-10 16:10:00|11775.1|11773.1|11778.1|11776.1|11783.1|11781.1|11771.6|11769.6|357
1736525700000|2025-01-10 16:15:00|11778.6|11776.6|11776.1|11774.1|11785.1|11783.1|11774.6|11772.6|629
1736526000000|2025-01-10 16:20:00|11776.6|11774.6|11785.6|11783.6|11789.1|11787.1|11776.1|11774.1|496
1736526300000|2025-01-10 16:25:00|11786.1|11784.1|11783.1|11781.1|11789.6|11787.6|11775.6|11773.6|1121
1736526600000|2025-01-10 16:30:00|11782.6|11780.6|11769.6|11767.6|11783.1|11781.1|11767.1|11765.1|1089
1736526900000|2025-01-10 16:35:00|11771.1|11769.1|11771.1|11769.1|11779.6|11777.6|11765.6|11763.6|433
1736527200000|2025-01-10 16:40:00|11771.6|11769.6|11793.1|11791.1|11793.6|11791.6|11771.6|11769.6|136
1736527500000|2025-01-10 16:45:00|11792.6|11790.6|11785.1|11783.1|11793.1|11791.1|11780.6|11778.6|37
1736527800000|2025-01-10 16:50:00|11784.6|11782.6|11785.1|11783.1|11791.1|11789.1|11784.6|11782.6|27
1736528100000|2025-01-10 16:55:00|11784.6|11782.6|11775.6|11773.6|11785.1|11783.1|11775.1|11773.1|22
1736528400000|2025-01-10 17:00:00|11776.1|11774.1|11772.1|11770.1|11778.1|11776.1|11770.1|11768.1|29
1736528700000|2025-01-10 17:05:00|11771.6|11769.6|11770.1|11768.1|11772.1|11770.1|11768.1|11766.1|21
1736529000000|2025-01-10 17:10:00|11771.1|11769.1|11771.6|11769.6|11773.6|11771.6|11770.1|11768.1|22
1736529300000|2025-01-10 17:15:00|11771.1|11769.1|11780.1|11778.1|11780.6|11778.6|11770.1|11768.1|18
1736529600000|2025-01-10 17:20:00|11780.6|11778.6|11780.6|11778.6|11782.1|11780.1|11775.6|11773.6|37
1736529900000|2025-01-10 17:25:00|11780.1|11778.1|11784.1|11782.1|11786.1|11784.1|11778.1|11776.1|17
1736530200000|2025-01-10 17:30:00|11783.6|11781.6|11785.6|11783.6|11787.1|11785.1|11783.1|11781.1|10
1736530500000|2025-01-10 17:35:00|11785.1|11783.1|11787.6|11785.6|11790.6|11788.6|11781.1|11779.1|15
1736530800000|2025-01-10 17:40:00|11787.1|11785.1|11790.6|11788.6|11792.1|11790.1|11786.6|11784.6|26
1736531100000|2025-01-10 17:45:00|11789.1|11787.1|11792.1|11790.1|11795.1|11793.1|11786.1|11784.1|14
1736531400000|2025-01-10 17:50:00|11791.6|11789.6|11792.1|11790.1|11792.6|11790.6|11789.6|11787.6|13
1736531700000|2025-01-10 17:55:00|11792.6|11790.6|11797.6|11795.6|11800.1|11798.1|11792.6|11790.6|23
1736532000000|2025-01-10 18:00:00|11797.1|11795.1|11792.6|11790.6|11799.6|11797.6|11791.1|11789.1|29
1736532300000|2025-01-10 18:05:00|11793.1|11791.1|11802.1|11800.1|11802.6|11800.6|11791.6|11789.6|14
1736532600000|2025-01-10 18:10:00|11802.6|11800.6|11806.1|11804.1|11808.1|11806.1|11802.6|11800.6|19
1736532900000|2025-01-10 18:15:00|11806.6|11804.6|11810.1|11808.1|11811.6|11809.6|11804.6|11802.6|71
1736533200000|2025-01-10 18:20:00|11810.6|11808.6|11817.6|11815.6|11818.1|11816.1|11809.1|11807.1|26
1736533500000|2025-01-10 18:25:00|11818.1|11816.1|11819.1|11817.1|11826.1|11824.1|11816.1|11814.1|35
1736533800000|2025-01-10 18:30:00|11819.6|11817.6|11818.6|11816.6|11820.1|11818.1|11812.1|11810.1|22
1736534100000|2025-01-10 18:35:00|11816.6|11814.6|11822.6|11820.6|11825.1|11823.1|11816.1|11814.1|42
1736534400000|2025-01-10 18:40:00|11822.1|11820.1|11821.1|11819.1|11825.6|11823.6|11817.1|11815.1|34
1736534700000|2025-01-10 18:45:00|11821.6|11819.6|11825.6|11823.6|11826.1|11824.1|11817.1|11815.1|27
1736535000000|2025-01-10 18:50:00|11825.1|11823.1|11826.6|11824.6|11828.1|11826.1|11821.1|11819.1|47
1736535300000|2025-01-10 18:55:00|11826.1|11824.1|11831.1|11829.1|11833.1|11831.1|11825.6|11823.6|59
1736535600000|2025-01-10 19:00:00|11830.6|11828.6|11823.1|11821.1|11831.1|11829.1|11821.6|11819.6|36
1736535900000|2025-01-10 19:05:00|11822.6|11820.6|11813.1|11811.1|11822.6|11820.6|11813.1|11811.1|24
1736536200000|2025-01-10 19:10:00|11812.6|11810.6|11810.6|11808.6|11816.1|11814.1|11810.1|11808.1|35
1736536500000|2025-01-10 19:15:00|11811.1|11809.1|11813.1|11811.1|11813.6|11811.6|11809.1|11807.1|10
1736536800000|2025-01-10 19:20:00|11812.6|11810.6|11810.6|11808.6|11814.1|11812.1|11807.6|11805.6|13
1736537100000|2025-01-10 19:25:00|11811.1|11809.1|11815.1|11813.1|11820.1|11818.1|11811.1|11809.1|6
1736537400000|2025-01-10 19:30:00|11815.6|11813.6|11809.1|11807.1|11815.6|11813.6|11808.6|11806.6|7
1736537700000|2025-01-10 19:35:00|11808.6|11806.6|11808.1|11806.1|11810.1|11808.1|11805.1|11803.1|3
1736538000000|2025-01-10 19:40:00|11807.6|11805.6|11807.1|11805.1|11810.1|11808.1|11804.1|11802.1|16
1736538300000|2025-01-10 19:45:00|11806.6|11804.6|11804.1|11802.1|11808.6|11806.6|11803.6|11801.6|20
1736538600000|2025-01-10 19:50:00|11803.6|11801.6|11811.1|11809.1|11811.1|11809.1|11803.1|11801.1|10
1736538900000|2025-01-10 19:55:00|11811.6|11809.6|11810.6|11808.6|11814.6|11812.6|11808.6|11806.6|18
1736539200000|2025-01-10 20:00:00|11810.1|11808.1|11806.6|11804.6|11810.6|11808.6|11803.1|11801.1|12
1736539500000|2025-01-10 20:05:00|11806.1|11804.1|11805.1|11803.1|11809.1|11807.1|11804.6|11802.6|11
1736539800000|2025-01-10 20:10:00|11805.6|11803.6|11796.6|11794.6|11808.1|11806.1|11795.1|11793.1|23
1736540100000|2025-01-10 20:15:00|11796.1|11794.1|11794.1|11792.1|11799.6|11797.6|11790.1|11788.1|19
1736540400000|2025-01-10 20:20:00|11794.6|11792.6|11796.6|11794.6|11801.1|11799.1|11793.6|11791.6|19
1736540700000|2025-01-10 20:25:00|11796.1|11794.1|11795.1|11793.1|11796.6|11794.6|11790.1|11788.1|23
1736541000000|2025-01-10 20:30:00|11794.6|11792.6|11790.1|11788.1|11796.6|11794.6|11788.1|11786.1|10
1736541300000|2025-01-10 20:35:00|11790.6|11788.6|11792.6|11790.6|11800.1|11798.1|11790.6|11788.6|17
1736541600000|2025-01-10 20:40:00|11792.1|11790.1|11790.1|11788.1|11795.1|11793.1|11787.6|11785.6|16
1736541900000|2025-01-10 20:45:00|11789.6|11787.6|11786.1|11784.1|11790.6|11788.6|11785.1|11783.1|25
1736542200000|2025-01-10 20:50:00|11785.6|11783.6|11789.1|11787.1|11792.1|11790.1|11783.1|11781.1|42
1736542500000|2025-01-10 20:55:00|11788.6|11786.6|11790.3|11784.3|11793.1|11791.1|11784.6|11782.6|42
1736542800000|2025-01-10 21:00:00|11790|11784|11788.6|11782.6|11793.7|11787.7|11785.5|11779.5|1
1736543100000|2025-01-10 21:05:00|11788.3|11782.3|11785.2|11779.2|11788.6|11782.6|11782.6|11776.6|0
1736543400000|2025-01-10 21:10:00|11785.1|11779.1|11788.7|11782.7|11788.7|11782.7|11784.2|11778.2|0
1736543700000|2025-01-10 21:15:00|11788.6|11782.6|11789|11783|11791.2|11785.2|11786.9|11780.9|0
1736544000000|2025-01-10 21:20:00|11789.3|11783.3|11787.6|11781.6|11790|11784|11787.3|11781.3|0
1736544300000|2025-01-10 21:25:00|11787.7|11781.7|11786.6|11780.6|11788|11782|11786|11780|0
1736544600000|2025-01-10 21:30:00|11786.9|11780.9|11785.6|11779.6|11787.3|11781.3|11785|11779|0
1736544900000|2025-01-10 21:35:00|11785.5|11779.5|11784.3|11778.3|11786.3|11780.3|11783.9|11777.9|0
1736545200000|2025-01-10 21:40:00|11784.5|11778.5|11784.6|11778.6|11784.9|11778.9|11784.2|11778.2|0
1736545500000|2025-01-10 21:45:00|11785.2|11779.2|11785.9|11779.9|11786|11780|11784.2|11778.2|0
1736545800000|2025-01-10 21:50:00|11785.7|11779.7|11784.9|11778.9|11786.6|11780.6|11784.6|11778.6|0
1736546100000|2025-01-10 21:55:00|11785.3|11779.3|11785.6|11779.6|11786|11780|11783.6|11777.6|0
1736546400000|2025-01-10 22:00:00|11784.6|11778.6|11784.6|11778.6|11784.6|11778.6|11784.6|11778.6|0
1736722800000|2025-01-12 23:00:00|11781.9|11775.9|11779.3|11773.3|11782.8|11776.8|11778.8|11772.8|0
1736723100000|2025-01-12 23:05:00|11779.2|11773.2|11775.5|11769.5|11779.2|11773.2|11771.5|11765.5|0
1736723400000|2025-01-12 23:10:00|11775.4|11769.4|11781|11775|11781|11775|11774.9|11768.9|0
1736723700000|2025-01-12 23:15:00|11781.1|11775.1|11783.6|11777.6|11784.2|11778.2|11781.1|11775.1|0
1736724000000|2025-01-12 23:20:00|11783.8|11777.8|11783.8|11777.8|11783.9|11777.9|11781.8|11775.8|0
1736724300000|2025-01-12 23:25:00|11783.9|11777.9|11785.3|11779.3|11785.3|11779.3|11782.9|11776.9|0
1736724600000|2025-01-12 23:30:00|11785.6|11779.6|11789.4|11783.4|11790.2|11784.2|11785.6|11779.6|0
1736724900000|2025-01-12 23:35:00|11789.3|11783.3|11788.6|11782.6|11789.9|11783.9|11787.7|11781.7|0
1736725200000|2025-01-12 23:40:00|11788.4|11782.4|11789.3|11783.3|11789.7|11783.7|11788.4|11782.4|0
1736725500000|2025-01-12 23:45:00|11788.7|11782.7|11781.8|11775.8|11789.2|11783.2|11780.2|11774.2|0
1736725800000|2025-01-12 23:50:00|11781.9|11775.9|11782.5|11776.5|11784.2|11778.2|11779.8|11773.8|0
1736726100000|2025-01-12 23:55:00|11783.5|11777.5|11783.1|11777.1|11785.9|11779.9|11782.2|11776.2|0
1736726400000|2025-01-13 00:00:00|11783.4|11777.4|11785.9|11779.9|11787.5|11781.5|11783.4|11777.4|0
1736726700000|2025-01-13 00:05:00|11785.8|11779.8|11788.5|11782.5|11789.9|11783.9|11785.8|11779.8|0
1736727000000|2025-01-13 00:10:00|11788.8|11782.8|11793.5|11787.5|11794|11788|11787.8|11781.8|0
1736727300000|2025-01-13 00:15:00|11793.6|11787.6|11793|11787|11795.1|11789.1|11788.9|11782.9|0
1736727600000|2025-01-13 00:20:00|11792.3|11786.3|11790.3|11784.3|11792.3|11786.3|11789.6|11783.6|0
1736727900000|2025-01-13 00:25:00|11791.7|11785.7|11786.1|11780.1|11792.4|11786.4|11786.1|11780.1|0
1736728200000|2025-01-13 00:30:00|11786|11780|11786.1|11780.1|11788.8|11782.8|11786|11780|0
1736728500000|2025-01-13 00:35:00|11786.8|11780.8|11784.6|11778.6|11787.5|11781.5|11784.6|11778.6|0
1736728800000|2025-01-13 00:40:00|11783.2|11777.2|11784.7|11778.7|11784.7|11778.7|11783.2|11777.2|0
1736729100000|2025-01-13 00:45:00|11789.2|11783.2|11783.6|11777.6|11789.3|11783.3|11780.8|11774.8|0
1736729400000|2025-01-13 00:50:00|11783.7|11777.7|11785.1|11779.1|11786.5|11780.5|11782.3|11776.3|0
1736729700000|2025-01-13 00:55:00|11785.8|11779.8|11785.7|11779.7|11786.5|11780.5|11785|11779|0
1736730000000|2025-01-13 01:00:00|11780.5|11774.5|11777.7|11771.7|11781.8|11775.8|11776.3|11770.3|0
1736730300000|2025-01-13 01:05:00|11776.3|11770.3|11773.5|11767.5|11777|11771|11772.1|11766.1|0
1736730600000|2025-01-13 01:10:00|11773.4|11767.4|11773.4|11767.4|11776.2|11770.2|11772|11766|0
1736730900000|2025-01-13 01:15:00|11772.7|11766.7|11770|11764|11776.3|11770.3|11769.3|11763.3|0
1736731200000|2025-01-13 01:20:00|11770.7|11764.7|11768|11762|11772.1|11766.1|11762.5|11756.5|0
1736731500000|2025-01-13 01:25:00|11769.4|11763.4|11767.9|11761.9|11770.8|11764.8|11767.2|11761.2|0
1736731800000|2025-01-13 01:30:00|11767.2|11761.2|11765.8|11759.8|11767.9|11761.9|11763.7|11757.7|0
1736732100000|2025-01-13 01:35:00|11765.7|11759.7|11763.6|11757.6|11766.5|11760.5|11762.1|11756.1|0
1736732400000|2025-01-13 01:40:00|11762.2|11756.2|11759.4|11753.4|11763.6|11757.6|11759.3|11753.3|0
1736732700000|2025-01-13 01:45:00|11758|11752|11758|11752|11759.4|11753.4|11755.1|11749.1|0
1736733000000|2025-01-13 01:50:00|11757.9|11751.9|11762.1|11756.1|11764.9|11758.9|11757.9|11751.9|0
1736733300000|2025-01-13 01:55:00|11762.2|11756.2|11763.5|11757.5|11764.9|11758.9|11760.7|11754.7|0
1736733600000|2025-01-13 02:00:00|11764.9|11758.9|11764.9|11758.9|11766.3|11760.3|11762|11756|0
1736733900000|2025-01-13 02:05:00|11764.2|11758.2|11764.2|11758.2|11765|11759|11762.1|11756.1|0
1736734200000|2025-01-13 02:10:00|11763.6|11757.6|11760.8|11754.8|11764.3|11758.3|11760.7|11754.7|0
1736734500000|2025-01-13 02:15:00|11760.1|11754.1|11762.2|11756.2|11762.9|11756.9|11759.4|11753.4|0
1736734800000|2025-01-13 02:20:00|11761.6|11755.6|11765.7|11759.7|11766.4|11760.4|11759.5|11753.5|0
1736735100000|2025-01-13 02:25:00|11766.3|11760.3|11769.1|11763.1|11769.2|11763.2|11766.3|11760.3|0
1736735400000|2025-01-13 02:30:00|11768.4|11762.4|11770.5|11764.5|11770.5|11764.5|11767.7|11761.7|0
1736735700000|2025-01-13 02:35:00|11770.4|11764.4|11767.7|11761.7|11770.5|11764.5|11767.7|11761.7|0
1736736000000|2025-01-13 02:40:00|11767.6|11761.6|11764.8|11758.8|11767.6|11761.6|11764.2|11758.2|0
1736736300000|2025-01-13 02:45:00|11764.9|11758.9|11766.4|11760.4|11767.1|11761.1|11763.4|11757.4|0
1736736600000|2025-01-13 02:50:00|11766.5|11760.5|11767.1|11761.1|11767.9|11761.9|11766.4|11760.4|0
1736736900000|2025-01-13 02:55:00|11766.4|11760.4|11768.5|11762.5|11769.2|11763.2|11766.4|11760.4|0
1736737200000|2025-01-13 03:00:00|11769.2|11763.2|11771.3|11765.3|11772|11766|11766.5|11760.5|0
1736737500000|2025-01-13 03:05:00|11770.6|11764.6|11767.2|11761.2|11771.3|11765.3|11767.1|11761.1|0
1736737800000|2025-01-13 03:10:00|11767.1|11761.1|11759.5|11753.5|11767.1|11761.1|11759.5|11753.5|0
1736738100000|2025-01-13 03:15:00|11760.8|11754.8|11762.2|11756.2|11763.7|11757.7|11760.8|11754.8|0
1736738400000|2025-01-13 03:20:00|11762.3|11756.3|11755.1|11749.1|11763|11757|11752.3|11746.3|0
1736738700000|2025-01-13 03:25:00|11755.8|11749.8|11757.3|11751.3|11758|11752|11753.7|11747.7|0
1736739000000|2025-01-13 03:30:00|11758|11752|11757.9|11751.9|11759.4|11753.4|11757.3|11751.3|0
1736739300000|2025-01-13 03:35:00|11758.6|11752.6|11757.9|11751.9|11758.6|11752.6|11755.8|11749.8|0
1736739600000|2025-01-13 03:40:00|11758|11752|11756.6|11750.6|11758|11752|11755.1|11749.1|0
1736739900000|2025-01-13 03:45:00|11756.7|11750.7|11758.7|11752.7|11759.4|11753.4|11756.6|11750.6|0
1736740200000|2025-01-13 03:50:00|11758|11752|11756.6|11750.6|11759.4|11753.4|11755.3|11749.3|0
1736740500000|2025-01-13 03:55:00|11755.2|11749.2|11756|11750|11756.7|11750.7|11752.4|11746.4|0
1736740800000|2025-01-13 04:00:00|11755.3|11749.3|11760.2|11754.2|11760.9|11754.9|11755.3|11749.3|0
1736741100000|2025-01-13 04:05:00|11759.5|11753.5|11760.9|11754.9|11760.9|11754.9|11759.5|11753.5|0
1736741400000|2025-01-13 04:10:00|11759.5|11753.5|11756.8|11750.8|11759.5|11753.5|11754|11748|0
1736741700000|2025-01-13 04:15:00|11756.1|11750.1|11756.8|11750.8|11756.8|11750.8|11754|11748|0
1736742000000|2025-01-13 04:20:00|11755.4|11749.4|11756|11750|11759.5|11753.5|11755.4|11749.4|0
1736742300000|2025-01-13 04:25:00|11757.4|11751.4|11758.8|11752.8|11758.8|11752.8|11756|11750|0
1736742600000|2025-01-13 04:30:00|11759.5|11753.5|11755.3|11749.3|11759.5|11753.5|11755.3|11749.3|0
1736742900000|2025-01-13 04:35:00|11755.9|11749.9|11756.7|11750.7|11757.4|11751.4|11755.9|11749.9|0
1736743200000|2025-01-13 04:40:00|11757.3|11751.3|11757.4|11751.4|11759.5|11753.5|11756|11750|0
1736743500000|2025-01-13 04:45:00|11758.7|11752.7|11757.4|11751.4|11758.8|11752.8|11756|11750|0
1736743800000|2025-01-13 04:50:00|11758.1|11752.1|11757.4|11751.4|11758.8|11752.8|11757.4|11751.4|0
1736744100000|2025-01-13 04:55:00|11756.7|11750.7|11758.8|11752.8|11760.2|11754.2|11756.7|11750.7|0
1736744400000|2025-01-13 05:00:00|11764.1|11758.1|11764|11758|11765.4|11759.4|11764|11758|0
1736744700000|2025-01-13 05:05:00|11763.3|11757.3|11764.7|11758.7|11765.4|11759.4|11763.3|11757.3|0
1736745000000|2025-01-13 05:10:00|11764.8|11758.8|11764|11758|11766.1|11760.1|11763.3|11757.3|0
1736745300000|2025-01-13 05:15:00|11760.2|11754.2|11760.8|11754.8|11760.9|11754.9|11760.1|11754.1|0
1736745600000|2025-01-13 05:20:00|11760.2|11754.2|11760.8|11754.8|11762.2|11756.2|11760.2|11754.2|0
1736745900000|2025-01-13 05:25:00|11761.5|11755.5|11757.3|11751.3|11761.5|11755.5|11757.3|11751.3|0
1736746200000|2025-01-13 05:30:00|11756.6|11750.6|11755.9|11749.9|11757.4|11751.4|11754.5|11748.5|0
1736746500000|2025-01-13 05:35:00|11755.2|11749.2|11755.9|11749.9|11757.3|11751.3|11755.2|11749.2|0
1736746800000|2025-01-13 05:40:00|11757.3|11751.3|11758.7|11752.7|11758.7|11752.7|11757.3|11751.3|0
1736747100000|2025-01-13 05:45:00|11758|11752|11758|11752|11759.4|11753.4|11757.3|11751.3|0
1736747400000|2025-01-13 05:50:00|11757.3|11751.3|11762.4|11756.4|11762.4|11756.4|11757.3|11751.3|0
1736747700000|2025-01-13 05:55:00|11762.3|11756.3|11760.2|11754.2|11762.3|11756.3|11758.9|11752.9|0
1736748000000|2025-01-13 06:00:00|11760.3|11754.3|11764.5|11758.5|11764.5|11758.5|11760.3|11754.3|0
1736748300000|2025-01-13 06:05:00|11765.2|11759.2|11760.4|11754.4|11765.9|11759.9|11760.4|11754.4|0
1736748600000|2025-01-13 06:10:00|11761.8|11755.8|11763.2|11757.2|11764.6|11758.6|11760.4|11754.4|0
1736748900000|2025-01-13 06:15:00|11763.3|11757.3|11766|11760|11766.1|11760.1|11763.3|11757.3|0
1736749200000|2025-01-13 06:20:00|11765.4|11759.4|11764.6|11758.6|11767.4|11761.4|11764.6|11758.6|0
1736749500000|2025-01-13 06:25:00|11765.3|11759.3|11762.5|11756.5|11766|11760|11761.8|11755.8|0
1736749800000|2025-01-13 06:30:00|11761.9|11755.9|11763.2|11757.2|11764.7|11758.7|11761.8|11755.8|0
1736750100000|2025-01-13 06:35:00|11763.9|11757.9|11761.1|11755.1|11764.6|11758.6|11760.4|11754.4|0
1736750400000|2025-01-13 06:40:00|11760.4|11754.4|11761.8|11755.8|11764.6|11758.6|11760.4|11754.4|0
1736750700000|2025-01-13 06:45:00|11762.5|11756.5|11761.8|11755.8|11762.5|11756.5|11761.8|11755.8|0
1736751000000|2025-01-13 06:50:00|11762.5|11756.5|11764.6|11758.6|11764.6|11758.6|11761.8|11755.8|0
1736751300000|2025-01-13 06:55:00|11764.5|11758.5|11760.4|11754.4|11770.6|11764.6|11760.4|11754.4|0
1736751600000|2025-01-13 07:00:00|11763.2|11757.2|11740.8|11738.8|11763.2|11757.2|11739.3|11737.3|90
1736751900000|2025-01-13 07:05:00|11743.3|11741.3|11739.8|11737.8|11747.8|11745.8|11729.8|11727.8|26
1736752200000|2025-01-13 07:10:00|11747.3|11745.3|11732.3|11730.3|11748.3|11746.3|11731.3|11729.3|58
1736752500000|2025-01-13 07:15:00|11733.3|11731.3|11729.8|11727.8|11733.3|11731.3|11727.3|11725.3|29
1736752800000|2025-01-13 07:20:00|11730.3|11728.3|11733.8|11731.8|11734.3|11732.3|11728.3|11726.3|21
1736753100000|2025-01-13 07:25:00|11733.3|11731.3|11739.3|11737.3|11739.8|11737.8|11732.8|11730.8|7
1736753400000|2025-01-13 07:30:00|11739.8|11737.8|11740.3|11738.3|11744.8|11742.8|11732.8|11730.8|27
1736753700000|2025-01-13 07:35:00|11739.8|11737.8|11736.3|11734.3|11740.3|11738.3|11735.8|11733.8|8
1736754000000|2025-01-13 07:40:00|11736.8|11734.8|11736.3|11734.3|11740.8|11738.8|11734.3|11732.3|26
1736754300000|2025-01-13 07:45:00|11738.8|11736.8|11733.3|11731.3|11740.3|11738.3|11731.8|11729.8|38
1736754600000|2025-01-13 07:50:00|11732.8|11730.8|11735.8|11733.8|11739.8|11737.8|11731.8|11729.8|31
1736754900000|2025-01-13 07:55:00|11735.3|11733.3|11733.8|11731.8|11750.8|11748.8|11732.3|11730.3|85
1736755200000|2025-01-13 08:00:00|11729.3|11727.3|11705.8|11703.8|11736.8|11734.8|11702.8|11700.8|463
1736755500000|2025-01-13 08:05:00|11706.3|11704.3|11702.3|11700.3|11710.3|11708.3|11702.3|11700.3|228
1736755800000|2025-01-13 08:10:00|11701.8|11699.8|11704.8|11702.8|11711.3|11709.3|11695.3|11693.3|230
1736756100000|2025-01-13 08:15:00|11704.3|11702.3|11713.8|11711.8|11720.8|11718.8|11703.8|11701.8|153
1736756400000|2025-01-13 08:20:00|11714.3|11712.3|11699.8|11697.8|11714.8|11712.8|11696.3|11694.3|195
1736756700000|2025-01-13 08:25:00|11700.3|11698.3|11701.3|11699.3|11712.3|11710.3|11700.3|11698.3|145
1736757000000|2025-01-13 08:30:00|11702.3|11700.3|11697.8|11695.8|11706.3|11704.3|11690.3|11688.3|258
1736757300000|2025-01-13 08:35:00|11698.3|11696.3|11697.3|11695.3|11705.3|11703.3|11693.3|11691.3|264
1736757600000|2025-01-13 08:40:00|11696.8|11694.8|11694.3|11692.3|11696.8|11694.8|11685.3|11683.3|119
1736757900000|2025-01-13 08:45:00|11693.3|11691.3|11688.3|11686.3|11697.3|11695.3|11684.3|11682.3|285
1736758200000|2025-01-13 08:50:00|11687.8|11685.8|11690.3|11688.3|11696.3|11694.3|11685.3|11683.3|363
1736758500000|2025-01-13 08:55:00|11689.8|11687.8|11686.3|11684.3|11693.3|11691.3|11683.3|11681.3|135
1736758800000|2025-01-13 09:00:00|11687.3|11685.3|11668.3|11666.3|11687.3|11685.3|11666.8|11664.8|128
1736759100000|2025-01-13 09:05:00|11669.3|11667.3|11682.3|11680.3|11682.8|11680.8|11662.3|11660.3|202
1736759400000|2025-01-13 09:10:00|11681.3|11679.3|11679.3|11677.3|11686.3|11684.3|11676.3|11674.3|203
1736759700000|2025-01-13 09:15:00|11678.8|11676.8|11669.3|11667.3|11679.3|11677.3|11668.3|11666.3|136
1736760000000|2025-01-13 09:20:00|11668.3|11666.3|11661.8|11659.8|11669.3|11667.3|11661.3|11659.3|118
1736760300000|2025-01-13 09:25:00|11661.3|11659.3|11667.3|11665.3|11671.3|11669.3|11661.3|11659.3|151
1736760600000|2025-01-13 09:30:00|11668.3|11666.3|11673.3|11671.3|11675.8|11673.8|11666.8|11664.8|111
1736760900000|2025-01-13 09:35:00|11673.8|11671.8|11676.3|11674.3|11678.8|11676.8|11670.8|11668.8|78
1736761200000|2025-01-13 09:40:00|11677.3|11675.3|11667.3|11665.3|11682.8|11680.8|11666.3|11664.3|93
1736761500000|2025-01-13 09:45:00|11667.8|11665.8|11669.8|11667.8|11675.8|11673.8|11667.3|11665.3|133
1736761800000|2025-01-13 09:50:00|11669.3|11667.3|11661.3|11659.3|11670.3|11668.3|11660.3|11658.3|99
1736762100000|2025-01-13 09:55:00|11660.3|11658.3|11657.3|11655.3|11664.3|11662.3|11656.3|11654.3|744
1736762400000|2025-01-13 10:00:00|11656.8|11654.8|11661.3|11659.3|11664.3|11662.3|11656.3|11654.3|101
1736762700000|2025-01-13 10:05:00|11661.8|11659.8|11663.8|11661.8|11667.3|11665.3|11658.8|11656.8|76
1736763000000|2025-01-13 10:10:00|11664.8|11662.8|11664.3|11662.3|11670.8|11668.8|11663.3|11661.3|47
1736763300000|2025-01-13 10:15:00|11664.8|11662.8|11664.3|11662.3|11668.8|11666.8|11659.3|11657.3|61
1736763600000|2025-01-13 10:20:00|11664.8|11662.8|11663.8|11661.8|11671.8|11669.8|11663.3|11661.3|38
1736763900000|2025-01-13 10:25:00|11664.3|11662.3|11662.3|11660.3|11667.8|11665.8|11661.3|11659.3|6346
1736764200000|2025-01-13 10:30:00|11662.8|11660.8|11675.8|11673.8|11675.8|11673.8|11662.8|11660.8|123
1736764500000|2025-01-13 10:35:00|11676.3|11674.3|11680.8|11678.8|11680.8|11678.8|11673.3|11671.3|74
1736764800000|2025-01-13 10:40:00|11680.3|11678.3|11677.3|11675.3|11682.3|11680.3|11673.8|11671.8|93
1736765100000|2025-01-13 10:45:00|11677.8|11675.8|11675.3|11673.3|11681.3|11679.3|11674.8|11672.8|111
1736765400000|2025-01-13 10:50:00|11674.8|11672.8|11662.3|11660.3|11676.3|11674.3|11662.3|11660.3|92
1736765700000|2025-01-13 10:55:00|11660.3|11658.3|11667.8|11665.8|11669.3|11667.3|11657.3|11655.3|102
1736766000000|2025-01-13 11:00:00|11668.3|11666.3|11662.3|11660.3|11670.3|11668.3|11657.3|11655.3|146
1736766300000|2025-01-13 11:05:00|11661.8|11659.8|11651.3|11649.3|11665.3|11663.3|11650.8|11648.8|72
1736766600000|2025-01-13 11:10:00|11650.8|11648.8|11645.3|11643.3|11651.3|11649.3|11639.3|11637.3|73
1736766900000|2025-01-13 11:15:00|11646.3|11644.3|11648.3|11646.3|11652.3|11650.3|11644.3|11642.3|51
1736767200000|2025-01-13 11:20:00|11647.8|11645.8|11642.3|11640.3|11649.3|11647.3|11642.3|11640.3|63
1736767500000|2025-01-13 11:25:00|11643.3|11641.3|11647.3|11645.3|11650.8|11648.8|11643.3|11641.3|80
1736767800000|2025-01-13 11:30:00|11647.8|11645.8|11651.3|11649.3|11653.3|11651.3|11641.8|11639.8|116
1736768100000|2025-01-13 11:35:00|11650.8|11648.8|11650.3|11648.3|11657.8|11655.8|11648.8|11646.8|102
1736768400000|2025-01-13 11:40:00|11650.8|11648.8|11651.8|11649.8|11658.8|11656.8|11650.3|11648.3|112
1736768700000|2025-01-13 11:45:00|11651.3|11649.3|11655.3|11653.3|11658.3|11656.3|11650.3|11648.3|50
1736769000000|2025-01-13 11:50:00|11654.8|11652.8|11659.3|11657.3|11660.8|11658.8|11652.8|11650.8|131
1736769300000|2025-01-13 11:55:00|11658.8|11656.8|11658.3|11656.3|11660.8|11658.8|11655.3|11653.3|61
1736769600000|2025-01-13 12:00:00|11660.3|11658.3|11652.3|11650.3|11664.3|11662.3|11652.3|11650.3|121
1736769900000|2025-01-13 12:05:00|11652.8|11650.8|11649.8|11647.8|11654.3|11652.3|11648.3|11646.3|118
1736770200000|2025-01-13 12:10:00|11649.3|11647.3|11656.8|11654.8|11662.3|11660.3|11649.3|11647.3|65
1736770500000|2025-01-13 12:15:00|11656.3|11654.3|11667.3|11665.3|11667.8|11665.8|11656.3|11654.3|78
1736770800000|2025-01-13 12:20:00|11666.8|11664.8|11675.3|11673.3|11678.3|11676.3|11666.8|11664.8|65
1736771100000|2025-01-13 12:25:00|11675.8|11673.8|11676.3|11674.3|11678.3|11676.3|11670.8|11668.8|60
1736771400000|2025-01-13 12:30:00|11676.8|11674.8|11684.8|11682.8|11687.3|11685.3|11671.3|11669.3|70
1736771700000|2025-01-13 12:35:00|11683.8|11681.8|11679.3|11677.3|11687.8|11685.8|11679.3|11677.3|110
1736772000000|2025-01-13 12:40:00|11679.8|11677.8|11680.3|11678.3|11684.3|11682.3|11675.8|11673.8|119
1736772300000|2025-01-13 12:45:00|11680.8|11678.8|11676.3|11674.3|11683.3|11681.3|11674.3|11672.3|33
1736772600000|2025-01-13 12:50:00|11677.3|11675.3|11672.3|11670.3|11682.8|11680.8|11672.3|11670.3|83
1736772900000|2025-01-13 12:55:00|11671.8|11669.8|11670.3|11668.3|11673.8|11671.8|11668.3|11666.3|163
1736773200000|2025-01-13 13:00:00|11671.3|11669.3|11660.3|11658.3|11671.3|11669.3|11660.3|11658.3|120
1736773500000|2025-01-13 13:05:00|11659.3|11657.3|11654.3|11652.3|11659.3|11657.3|11652.3|11650.3|136
1736773800000|2025-01-13 13:10:00|11655.3|11653.3|11664.3|11662.3|11664.3|11662.3|11652.3|11650.3|78
1736774100000|2025-01-13 13:15:00|11663.8|11661.8|11663.8|11661.8|11664.3|11662.3|11659.3|11657.3|58
1736774400000|2025-01-13 13:20:00|11664.3|11662.3|11676.3|11674.3|11677.3|11675.3|11663.8|11661.8|94
1736774700000|2025-01-13 13:25:00|11675.8|11673.8|11674.3|11672.3|11679.3|11677.3|11673.8|11671.8|52
1736775000000|2025-01-13 13:30:00|11675.3|11673.3|11678.3|11676.3|11679.3|11677.3|11673.3|11671.3|62
1736775300000|2025-01-13 13:35:00|11677.8|11675.8|11678.3|11676.3|11683.8|11681.8|11677.8|11675.8|74
1736775600000|2025-01-13 13:40:00|11678.8|11676.8|11682.3|11680.3|11683.3|11681.3|11675.3|11673.3|90
1736775900000|2025-01-13 13:45:00|11681.8|11679.8|11684.3|11682.3|11687.3|11685.3|11680.8|11678.8|65
1736776200000|2025-01-13 13:50:00|11683.8|11681.8|11674.3|11672.3|11683.8|11681.8|11674.3|11672.3|57
1736776500000|2025-01-13 13:55:00|11673.8|11671.8|11668.3|11666.3|11673.8|11671.8|11666.3|11664.3|56
1736776800000|2025-01-13 14:00:00|11671.3|11669.3|11664.3|11662.3|11672.3|11670.3|11663.3|11661.3|82
1736777100000|2025-01-13 14:05:00|11664.8|11662.8|11663.3|11661.3|11668.8|11666.8|11660.3|11658.3|127
1736777400000|2025-01-13 14:10:00|11663.8|11661.8|11663.3|11661.3|11664.3|11662.3|11657.3|11655.3|106
1736777700000|2025-01-13 14:15:00|11662.8|11660.8|11676.3|11674.3|11676.3|11674.3|11662.8|11660.8|145
1736778000000|2025-01-13 14:20:00|11676.8|11674.8|11654.3|11652.3|11677.3|11675.3|11653.3|11651.3|378
1736778300000|2025-01-13 14:25:00|11653.3|11651.3|11659.3|11657.3|11662.3|11660.3|11651.3|11649.3|306
1736778600000|2025-01-13 14:30:00|11658.8|11656.8|11664.3|11662.3|11665.3|11663.3|11653.8|11651.8|225
1736778900000|2025-01-13 14:35:00|11663.3|11661.3|11662.3|11660.3|11670.3|11668.3|11655.3|11653.3|134
1736779200000|2025-01-13 14:40:00|11663.8|11661.8|11682.3|11680.3|11684.3|11682.3|11663.8|11661.8|179
1736779500000|2025-01-13 14:45:00|11681.8|11679.8|11695.8|11693.8|11696.8|11694.8|11677.3|11675.3|258
1736779800000|2025-01-13 14:50:00|11696.3|11694.3|11691.8|11689.8|11698.3|11696.3|11690.3|11688.3|299
1736780100000|2025-01-13 14:55:00|11691.3|11689.3|11695.8|11693.8|11700.3|11698.3|11690.3|11688.3|241
1736780400000|2025-01-13 15:00:00|11695.3|11693.3|11688.3|11686.3|11696.8|11694.8|11686.3|11684.3|265
1736780700000|2025-01-13 15:05:00|11689.3|11687.3|11700.3|11698.3|11703.8|11701.8|11687.3|11685.3|178
1736781000000|2025-01-13 15:10:00|11702.3|11700.3|11699.3|11697.3|11702.3|11700.3|11694.3|11692.3|143
1736781300000|2025-01-13 15:15:00|11698.8|11696.8|11705.3|11703.3|11706.3|11704.3|11695.8|11693.8|144
1736781600000|2025-01-13 15:20:00|11704.3|11702.3|11707.3|11705.3|11710.3|11708.3|11701.3|11699.3|186
1736781900000|2025-01-13 15:25:00|11706.8|11704.8|11708.3|11706.3|11709.3|11707.3|11700.3|11698.3|184
1736782200000|2025-01-13 15:30:00|11708.8|11706.8|11716.3|11714.3|11717.8|11715.8|11708.3|11706.3|220
1736782500000|2025-01-13 15:35:00|11715.8|11713.8|11724.3|11722.3|11726.3|11724.3|11714.3|11712.3|113
1736782800000|2025-01-13 15:40:00|11724.8|11722.8|11720.3|11718.3|11724.8|11722.8|11716.3|11714.3|145
1736783100000|2025-01-13 15:45:00|11719.8|11717.8|11723.3|11721.3|11726.8|11724.8|11719.3|11717.3|142
1736783400000|2025-01-13 15:50:00|11722.8|11720.8|11718.3|11716.3|11725.3|11723.3|11716.3|11714.3|162
1736783700000|2025-01-13 15:55:00|11718.8|11716.8|11723.3|11721.3|11725.3|11723.3|11718.8|11716.8|156
1736784000000|2025-01-13 16:00:00|11722.3|11720.3|11717.3|11715.3|11723.3|11721.3|11712.3|11710.3|158
1736784300000|2025-01-13 16:05:00|11716.8|11714.8|11716.3|11714.3|11718.3|11716.3|11713.3|11711.3|186
1736784600000|2025-01-13 16:10:00|11717.3|11715.3|11715.3|11713.3|11719.3|11717.3|11713.3|11711.3|150
1736784900000|2025-01-13 16:15:00|11714.8|11712.8|11711.8|11709.8|11716.8|11714.8|11710.3|11708.3|430
1736785200000|2025-01-13 16:20:00|11712.3|11710.3|11706.8|11704.8|11713.8|11711.8|11705.3|11703.3|278
1736785500000|2025-01-13 16:25:00|11707.3|11705.3|11696.3|11694.3|11710.3|11708.3|11695.3|11693.3|1935
1736785800000|2025-01-13 16:30:00|11695.3|11693.3|11696.3|11694.3|11700.8|11698.8|11690.8|11688.8|1411
1736786100000|2025-01-13 16:35:00|11696.8|11694.8|11690.8|11688.8|11699.8|11697.8|11687.3|11685.3|396
1736786400000|2025-01-13 16:40:00|11691.3|11689.3|11697.3|11695.3|11697.3|11695.3|11691.3|11689.3|109
1736786700000|2025-01-13 16:45:00|11696.3|11694.3|11696.8|11694.8|11698.3|11696.3|11692.3|11690.3|99
1736787000000|2025-01-13 16:50:00|11697.3|11695.3|11694.3|11692.3|11698.3|11696.3|11693.8|11691.8|67
1736787300000|2025-01-13 16:55:00|11693.8|11691.8|11691.3|11689.3|11694.3|11692.3|11689.3|11687.3|578
1736787600000|2025-01-13 17:00:00|11691.8|11689.8|11694.3|11692.3|11699.3|11697.3|11687.3|11685.3|56
1736787900000|2025-01-13 17:05:00|11694.8|11692.8|11702.3|11700.3|11702.3|11700.3|11694.3|11692.3|55
1736788200000|2025-01-13 17:10:00|11702.8|11700.8|11696.3|11694.3|11704.8|11702.8|11694.3|11692.3|35
1736788500000|2025-01-13 17:15:00|11696.8|11694.8|11699.8|11697.8|11700.3|11698.3|11694.3|11692.3|11
1736788800000|2025-01-13 17:20:00|11699.3|11697.3|11704.3|11702.3|11707.3|11705.3|11698.3|11696.3|45
1736789100000|2025-01-13 17:25:00|11703.8|11701.8|11701.8|11699.8|11705.3|11703.3|11701.3|11699.3|7
1736789400000|2025-01-13 17:30:00|11702.3|11700.3|11702.3|11700.3|11704.8|11702.8|11699.3|11697.3|4
1736789700000|2025-01-13 17:35:00|11702.8|11700.8|11700.3|11698.3|11703.8|11701.8|11699.3|11697.3|5
1736790000000|2025-01-13 17:40:00|11699.8|11697.8|11703.8|11701.8|11704.3|11702.3|11699.8|11697.8|5
1736790300000|2025-01-13 17:45:00|11703.3|11701.3|11707.3|11705.3|11712.3|11710.3|11703.3|11701.3|10
1736790600000|2025-01-13 17:50:00|11707.8|11705.8|11708.3|11706.3|11710.3|11708.3|11706.8|11704.8|13
1736790900000|2025-01-13 17:55:00|11708.8|11706.8|11715.3|11713.3|11716.3|11714.3|11707.3|11705.3|16
1736791200000|2025-01-13 18:00:00|11714.8|11712.8|11717.3|11715.3|11718.3|11716.3|11711.3|11709.3|31
1736791500000|2025-01-13 18:05:00|11716.8|11714.8|11717.8|11715.8|11722.3|11720.3|11715.3|11713.3|18
1736791800000|2025-01-13 18:10:00|11718.3|11716.3|11720.8|11718.8|11721.3|11719.3|11717.3|11715.3|25
1736792100000|2025-01-13 18:15:00|11721.3|11719.3|11719.3|11717.3|11722.3|11720.3|11717.8|11715.8|21
1736792400000|2025-01-13 18:20:00|11718.8|11716.8|11712.3|11710.3|11718.8|11716.8|11711.3|11709.3|25
1736792700000|2025-01-13 18:25:00|11713.8|11711.8|11718.3|11716.3|11718.8|11716.8|11712.8|11710.8|11
1736793000000|2025-01-13 18:30:00|11718.8|11716.8|11721.3|11719.3|11722.8|11720.8|11716.8|11714.8|8
1736793300000|2025-01-13 18:35:00|11720.8|11718.8|11725.3|11723.3|11725.3|11723.3|11720.3|11718.3|15
1736793600000|2025-01-13 18:40:00|11724.8|11722.8|11724.3|11722.3|11726.3|11724.3|11722.8|11720.8|18
1736793900000|2025-01-13 18:45:00|11723.8|11721.8|11728.3|11726.3|11729.3|11727.3|11722.8|11720.8|13
1736794200000|2025-01-13 18:50:00|11727.8|11725.8|11724.3|11722.3|11728.8|11726.8|11724.3|11722.3|19
1736794500000|2025-01-13 18:55:00|11723.8|11721.8|11730.3|11728.3|11732.3|11730.3|11723.3|11721.3|11
1736794800000|2025-01-13 19:00:00|11729.8|11727.8|11729.3|11727.3|11732.3|11730.3|11726.8|11724.8|11
1736795100000|2025-01-13 19:05:00|11729.8|11727.8|11727.8|11725.8|11731.3|11729.3|11725.3|11723.3|19
1736795400000|2025-01-13 19:10:00|11727.3|11725.3|11723.3|11721.3|11730.3|11728.3|11722.8|11720.8|4
1736795700000|2025-01-13 19:15:00|11723.8|11721.8|11720.3|11718.3|11724.3|11722.3|11719.3|11717.3|14
1736796000000|2025-01-13 19:20:00|11720.8|11718.8|11722.8|11720.8|11725.3|11723.3|11719.3|11717.3|5
1736796300000|2025-01-13 19:25:00|11722.3|11720.3|11731.8|11729.8|11731.8|11729.8|11722.3|11720.3|0
1736796600000|2025-01-13 19:30:00|11731.3|11729.3|11730.3|11728.3|11733.3|11731.3|11728.3|11726.3|19
1736796900000|2025-01-13 19:35:00|11729.8|11727.8|11734.8|11732.8|11736.8|11734.8|11728.8|11726.8|22
1736797200000|2025-01-13 19:40:00|11734.3|11732.3|11735.8|11733.8|11739.3|11737.3|11734.3|11732.3|7
1736797500000|2025-01-13 19:45:00|11735.3|11733.3|11725.3|11723.3|11735.3|11733.3|11724.8|11722.8|9
1736797800000|2025-01-13 19:50:00|11725.8|11723.8|11732.3|11730.3|11732.3|11730.3|11725.8|11723.8|13
1736798100000|2025-01-13 19:55:00|11732.8|11730.8|11737.3|11735.3|11739.3|11737.3|11732.8|11730.8|15
1736798400000|2025-01-13 20:00:00|11736.8|11734.8|11735.8|11733.8|11737.3|11735.3|11732.3|11730.3|3
1736798700000|2025-01-13 20:05:00|11735.3|11733.3|11739.3|11737.3|11741.3|11739.3|11735.3|11733.3|1
1736799000000|2025-01-13 20:10:00|11738.8|11736.8|11740.3|11738.3|11740.3|11738.3|11736.8|11734.8|18
1736799300000|2025-01-13 20:15:00|11739.8|11737.8|11743.8|11741.8|11743.8|11741.8|11738.8|11736.8|13
1736799600000|2025-01-13 20:20:00|11743.3|11741.3|11738.3|11736.3|11744.3|11742.3|11735.8|11733.8|18
1736799900000|2025-01-13 20:25:00|11738.8|11736.8|11738.8|11736.8|11740.8|11738.8|11737.3|11735.3|17
1736800200000|2025-01-13 20:30:00|11738.3|11736.3|11738.3|11736.3|11741.8|11739.8|11737.8|11735.8|11
1736800500000|2025-01-13 20:35:00|11737.8|11735.8|11737.3|11735.3|11740.3|11738.3|11735.8|11733.8|26
1736800800000|2025-01-13 20:40:00|11737.8|11735.8|11733.3|11731.3|11740.3|11738.3|11733.3|11731.3|6
1736801100000|2025-01-13 20:45:00|11733.8|11731.8|11738.8|11736.8|11738.8|11736.8|11733.3|11731.3|32
1736801400000|2025-01-13 20:50:00|11740.3|11738.3|11743.8|11741.8|11745.8|11743.8|11740.3|11738.3|40
1736801700000|2025-01-13 20:55:00|11744.3|11742.3|11754.5|11748.5|11755.3|11753.3|11743.8|11741.8|71
1736802000000|2025-01-13 21:00:00|11755.2|11749.2|11755.8|11749.8|11758.9|11752.9|11752.1|11746.1|0
1736802300000|2025-01-13 21:05:00|11755.7|11749.7|11757.5|11751.5|11757.9|11751.9|11755.5|11749.5|0
1736802600000|2025-01-13 21:10:00|11757.2|11751.2|11757.9|11751.9|11758.6|11752.6|11756.5|11750.5|0
1736802900000|2025-01-13 21:15:00|11758.1|11752.1|11757.9|11751.9|11759.6|11753.6|11757.7|11751.7|0
1736803200000|2025-01-13 21:20:00|11757.8|11751.8|11759.9|11753.9|11761.1|11755.1|11757.8|11751.8|0
1736803500000|2025-01-13 21:25:00|11760.1|11754.1|11762.1|11756.1|11762.3|11756.3|11759.9|11753.9|0
1736803800000|2025-01-13 21:30:00|11762.3|11756.3|11760.6|11754.6|11762.3|11756.3|11760.4|11754.4|0
1736804100000|2025-01-13 21:35:00|11760.8|11754.8|11760.4|11754.4|11761.1|11755.1|11759.9|11753.9|0
1736804400000|2025-01-13 21:40:00|11760.3|11754.3|11760.8|11754.8|11762.8|11756.8|11759.4|11753.4|0
1736804700000|2025-01-13 21:45:00|11761.1|11755.1|11760.8|11754.8|11761.3|11755.3|11758.6|11752.6|0
1736805000000|2025-01-13 21:50:00|11760.6|11754.6|11760.6|11754.6|11761.8|11755.8|11760.4|11754.4|0
1736805300000|2025-01-13 21:55:00|11760.5|11754.5|11761.6|11755.6|11762.5|11756.5|11760.2|11754.2|0
1736805600000|2025-01-13 22:00:00|11761.3|11755.3|11761.5|11755.5|11761.6|11755.6|11761.3|11755.3|0
1736805900000|2025-01-13 22:05:00|11761.6|11755.6|11761.6|11755.6|11761.6|11755.6|11761.3|11755.3|0
1736806200000|2025-01-13 22:10:00|11761.5|11755.5|11761.5|11755.5|11761.5|11755.5|11761.3|11755.3|0
1736806500000|2025-01-13 22:15:00|11761.6|11755.6|11761.6|11755.6|11761.6|11755.6|11761.5|11755.5|0
1736807100000|2025-01-13 22:25:00|11761.8|11755.8|11761.8|11755.8|11761.8|11755.8|11761.8|11755.8|0
1736807400000|2025-01-13 22:30:00|11761.9|11755.9|11762.3|11756.3|11762.5|11756.5|11761.8|11755.8|0
1736807700000|2025-01-13 22:35:00|11762.2|11756.2|11762.6|11756.6|11762.6|11756.6|11761.8|11755.8|0
1736808000000|2025-01-13 22:40:00|11762.7|11756.7|11763.2|11757.2|11763.4|11757.4|11762.6|11756.6|0
1736808300000|2025-01-13 22:45:00|11763.3|11757.3|11763|11757|11763.6|11757.6|11762.7|11756.7|0
1736808600000|2025-01-13 22:50:00|11763.2|11757.2|11763.3|11757.3|11763.3|11757.3|11763|11757|0
1736808900000|2025-01-13 22:55:00|11763.1|11757.1|11763.2|11757.2|11764|11758|11763.1|11757.1|0
1736809200000|2025-01-13 23:00:00|11763.3|11757.3|11765.4|11759.4|11769.5|11763.5|11763.3|11757.3|0
1736809500000|2025-01-13 23:05:00|11765.3|11759.3|11769.1|11763.1|11769.4|11763.4|11765.3|11759.3|0
1736809800000|2025-01-13 23:10:00|11768.9|11762.9|11768.1|11762.1|11769.4|11763.4|11767.7|11761.7|0
1736810100000|2025-01-13 23:15:00|11768.4|11762.4|11767.8|11761.8|11769.1|11763.1|11767.4|11761.4|0
1736810400000|2025-01-13 23:20:00|11768|11762|11767|11761|11768.1|11762.1|11767|11761|0
1736810700000|2025-01-13 23:25:00|11767.1|11761.1|11767.8|11761.8|11768.4|11762.4|11767|11761|0
1736811000000|2025-01-13 23:30:00|11768.1|11762.1|11774.2|11768.2|11774.2|11768.2|11767.8|11761.8|0
1736811300000|2025-01-13 23:35:00|11773.9|11767.9|11777.5|11771.5|11777.5|11771.5|11773.2|11767.2|0
1736811600000|2025-01-13 23:40:00|11777.3|11771.3|11770.3|11764.3|11777.5|11771.5|11769.8|11763.8|0
1736811900000|2025-01-13 23:45:00|11770.4|11764.4|11772.5|11766.5|11773.1|11767.1|11769.3|11763.3|0
1736812200000|2025-01-13 23:50:00|11772.8|11766.8|11768.3|11762.3|11773.4|11767.4|11768.1|11762.1|0
1736812500000|2025-01-13 23:55:00|11768.2|11762.2|11766.5|11760.5|11768.3|11762.3|11766.3|11760.3|0
1736812800000|2025-01-14 00:00:00|11766.8|11760.8|11763.1|11757.1|11767.6|11761.6|11762.7|11756.7|0
1736813100000|2025-01-14 00:05:00|11762.9|11756.9|11763.5|11757.5|11764.8|11758.8|11762.7|11756.7|0
1736813400000|2025-01-14 00:10:00|11763.7|11757.7|11767.2|11761.2|11767.2|11761.2|11757.9|11751.9|0
1736813700000|2025-01-14 00:15:00|11767.5|11761.5|11773.8|11767.8|11777.2|11771.2|11767.5|11761.5|0
1736814000000|2025-01-14 00:20:00|11775.2|11769.2|11775.3|11769.3|11777.9|11771.9|11773.9|11767.9|0
1736814300000|2025-01-14 00:25:00|11776|11770|11769.8|11763.8|11776.7|11770.7|11769.8|11763.8|0
1736814600000|2025-01-14 00:30:00|11771.2|11765.2|11768.4|11762.4|11771.2|11765.2|11768.4|11762.4|0
1736814900000|2025-01-14 00:35:00|11767.7|11761.7|11765.7|11759.7|11768.4|11762.4|11764.3|11758.3|0
1736815500000|2025-01-14 00:45:00|11767.1|11761.1|11766.4|11760.4|11768.5|11762.5|11766.4|11760.4|0
1736815800000|2025-01-14 00:50:00|11767.1|11761.1|11769.9|11763.9|11769.9|11763.9|11767.1|11761.1|0
1736816100000|2025-01-14 00:55:00|11768.5|11762.5|11768.5|11762.5|11769.9|11763.9|11766.5|11760.5|0
1736816400000|2025-01-14 01:00:00|11769.9|11763.9|11763|11757|11769.9|11763.9|11761.6|11755.6|0
1736816700000|2025-01-14 01:05:00|11764.3|11758.3|11765.1|11759.1|11766.4|11760.4|11764.3|11758.3|0
1736817000000|2025-01-14 01:10:00|11765.7|11759.7|11765.8|11759.8|11767.1|11761.1|11764.3|11758.3|0
1736817300000|2025-01-14 01:15:00|11765.7|11759.7|11765.7|11759.7|11765.8|11759.8|11764.4|11758.4|0
1736817600000|2025-01-14 01:20:00|11764.3|11758.3|11765.7|11759.7|11765.7|11759.7|11764.3|11758.3|0
1736817900000|2025-01-14 01:25:00|11764.4|11758.4|11765.7|11759.7|11767.1|11761.1|11764.3|11758.3|0
1736818200000|2025-01-14 01:30:00|11766.4|11760.4|11765.7|11759.7|11768.5|11762.5|11764.3|11758.3|0
1736818500000|2025-01-14 01:35:00|11765|11759|11768.4|11762.4|11768.5|11762.5|11765|11759|0
1736818800000|2025-01-14 01:40:00|11768.5|11762.5|11765.7|11759.7|11769.8|11763.8|11765.7|11759.7|0
1736819100000|2025-01-14 01:45:00|11764.3|11758.3|11764.3|11758.3|11765.7|11759.7|11764.3|11758.3|0
1736819400000|2025-01-14 01:50:00|11762.9|11756.9|11765.7|11759.7|11765.7|11759.7|11761.6|11755.6|0
1736819700000|2025-01-14 01:55:00|11765|11759|11764.3|11758.3|11765.7|11759.7|11762.9|11756.9|0
1736820000000|2025-01-14 02:00:00|11764.4|11758.4|11760.9|11754.9|11764.4|11758.4|11760.2|11754.2|0
1736820300000|2025-01-14 02:05:00|11760.2|11754.2|11757.4|11751.4|11760.2|11754.2|11757.4|11751.4|0
1736820600000|2025-01-14 02:10:00|11757.3|11751.3|11755.3|11749.3|11757.3|11751.3|11754.6|11748.6|0
1736820900000|2025-01-14 02:15:00|11755.9|11749.9|11756.6|11750.6|11757.3|11751.3|11755.3|11749.3|0
1736821200000|2025-01-14 02:20:00|11756.7|11750.7|11762.2|11756.2|11762.9|11756.9|11756.6|11750.6|0
1736821500000|2025-01-14 02:25:00|11762.8|11756.8|11764.2|11758.2|11765.6|11759.6|11762.8|11756.8|0
1736821800000|2025-01-14 02:30:00|11762.9|11756.9|11760.8|11754.8|11764.2|11758.2|11760.8|11754.8|0
1736822100000|2025-01-14 02:35:00|11761.5|11755.5|11761.5|11755.5|11761.5|11755.5|11760.1|11754.1|0
1736822400000|2025-01-14 02:40:00|11760.8|11754.8|11761.5|11755.5|11761.5|11755.5|11760.8|11754.8|0
1736822700000|2025-01-14 02:45:00|11760.1|11754.1|11760.1|11754.1|11761.5|11755.5|11760.1|11754.1|0
1736823000000|2025-01-14 02:50:00|11760.8|11754.8|11765.7|11759.7|11766.4|11760.4|11760.1|11754.1|0
1736823300000|2025-01-14 02:55:00|11765|11759|11768.5|11762.5|11768.5|11762.5|11764.3|11758.3|0
1736823600000|2025-01-14 03:00:00|11768.4|11762.4|11768.4|11762.4|11768.4|11762.4|11767|11761|0
1736823900000|2025-01-14 03:05:00|11768.5|11762.5|11772.6|11766.6|11772.6|11766.6|11768.4|11762.4|0
1736824200000|2025-01-14 03:10:00|11773.2|11767.2|11776.7|11770.7|11776.7|11770.7|11771.9|11765.9|0
1736824500000|2025-01-14 03:15:00|11776.6|11770.6|11769.8|11763.8|11776.6|11770.6|11769.8|11763.8|0
1736824800000|2025-01-14 03:20:00|11770.5|11764.5|11769.9|11763.9|11771.3|11765.3|11769.1|11763.1|0
1736825100000|2025-01-14 03:25:00|11771.2|11765.2|11772.6|11766.6|11772.6|11766.6|11769.8|11763.8|0
1736825400000|2025-01-14 03:30:00|11772.7|11766.7|11774|11768|11774.7|11768.7|11772.6|11766.6|0
1736825700000|2025-01-14 03:35:00|11772.6|11766.6|11774|11768|11774|11768|11772.6|11766.6|0
1736826000000|2025-01-14 03:40:00|11773.3|11767.3|11772.6|11766.6|11774|11768|11772.6|11766.6|0
1736826300000|2025-01-14 03:45:00|11773.3|11767.3|11768.5|11762.5|11773.3|11767.3|11768.5|11762.5|0
1736826600000|2025-01-14 03:50:00|11768.6|11762.6|11769.9|11763.9|11769.9|11763.9|11768.5|11762.5|0
1736826900000|2025-01-14 03:55:00|11768.5|11762.5|11767.1|11761.1|11769.9|11763.9|11767.1|11761.1|0
1736827200000|2025-01-14 04:00:00|11767.8|11761.8|11765.7|11759.7|11768.5|11762.5|11765.7|11759.7|0
1736827500000|2025-01-14 04:05:00|11766.4|11760.4|11764.4|11758.4|11766.5|11760.5|11764.4|11758.4|0
1736827800000|2025-01-14 04:10:00|11763|11757|11764.4|11758.4|11765.8|11759.8|11763|11757|0
1736828100000|2025-01-14 04:15:00|11763.7|11757.7|11763.7|11757.7|11764.4|11758.4|11763|11757|0
1736828400000|2025-01-14 04:20:00|11764.4|11758.4|11764.4|11758.4|11764.5|11758.5|11761.6|11755.6|0
1736828700000|2025-01-14 04:25:00|11764.5|11758.5|11764.5|11758.5|11765.1|11759.1|11764.4|11758.4|0
1736829000000|2025-01-14 04:30:00|11765.1|11759.1|11767.2|11761.2|11767.2|11761.2|11765.1|11759.1|0
1736829300000|2025-01-14 04:35:00|11767.9|11761.9|11769.4|11763.4|11770|11764|11767.9|11761.9|0
1736829600000|2025-01-14 04:40:00|11770|11764|11768.7|11762.7|11770|11764|11768.6|11762.6|0
1736829900000|2025-01-14 04:45:00|11768.6|11762.6|11768.6|11762.6|11768.7|11762.7|11768.6|11762.6|0
1736830200000|2025-01-14 04:50:00|11768.7|11762.7|11770|11764|11770|11764|11768.7|11762.7|0
1736830500000|2025-01-14 04:55:00|11770.7|11764.7|11770.7|11764.7|11771.4|11765.4|11770|11764|0
1736830800000|2025-01-14 05:00:00|11770|11764|11772.8|11766.8|11772.8|11766.8|11770|11764|0
1736831100000|2025-01-14 05:05:00|11772.7|11766.7|11772.8|11766.8|11774.1|11768.1|11772.7|11766.7|0
1736831700000|2025-01-14 05:15:00|11772.1|11766.1|11772.8|11766.8|11772.8|11766.8|11771.4|11765.4|0
1736832000000|2025-01-14 05:20:00|11772.7|11766.7|11771.4|11765.4|11773.4|11767.4|11770.6|11764.6|0
1736832300000|2025-01-14 05:25:00|11771.3|11765.3|11768.6|11762.6|11771.3|11765.3|11768.6|11762.6|0
1736832600000|2025-01-14 05:30:00|11769.3|11763.3|11770|11764|11770|11764|11767.9|11761.9|0
1736832900000|2025-01-14 05:35:00|11771.4|11765.4|11773.5|11767.5|11774.2|11768.2|11771.4|11765.4|0
1736833200000|2025-01-14 05:40:00|11774.2|11768.2|11774.2|11768.2|11774.2|11768.2|11772.8|11766.8|0
1736833800000|2025-01-14 05:50:00|11773.5|11767.5|11774.9|11768.9|11775.6|11769.6|11772.1|11766.1|0
1736834100000|2025-01-14 05:55:00|11775.6|11769.6|11772.9|11766.9|11775.6|11769.6|11772.9|11766.9|0
1736834400000|2025-01-14 06:00:00|11774.3|11768.3|11774.2|11768.2|11775.7|11769.7|11773.6|11767.6|0
1736834700000|2025-01-14 06:05:00|11774.3|11768.3|11774.3|11768.3|11775.6|11769.6|11774.2|11768.2|0
1736835000000|2025-01-14 06:10:00|11775|11769|11774.3|11768.3|11775.7|11769.7|11773.6|11767.6|0
1736835300000|2025-01-14 06:15:00|11775|11769|11775.7|11769.7|11778.4|11772.4|11774.3|11768.3|0
1736835600000|2025-01-14 06:20:00|11774.3|11768.3|11775.7|11769.7|11775.7|11769.7|11772.9|11766.9|0
1736835900000|2025-01-14 06:25:00|11775.6|11769.6|11775.1|11769.1|11775.8|11769.8|11774.3|11768.3|0
1736836200000|2025-01-14 06:30:00|11775|11769|11773|11767|11775|11769|11771.6|11765.6|0
1736836500000|2025-01-14 06:35:00|11772.9|11766.9|11771.6|11765.6|11773|11767|11770.2|11764.2|0
1736836800000|2025-01-14 06:40:00|11772.9|11766.9|11771.5|11765.5|11772.9|11766.9|11771.5|11765.5|0
1736837100000|2025-01-14 06:45:00|11772.9|11766.9|11768.9|11762.9|11772.9|11766.9|11768.9|11762.9|0
1736837400000|2025-01-14 06:50:00|11767.5|11761.5|11770.2|11764.2|11770.2|11764.2|11766.1|11760.1|0
1736837700000|2025-01-14 06:55:00|11771.6|11765.6|11768.2|11762.2|11771.6|11765.6|11767.5|11761.5|0
1736838000000|2025-01-14 07:00:00|11768.9|11762.9|11749.4|11747.4|11770.3|11764.3|11741.9|11739.9|45
1736838300000|2025-01-14 07:05:00|11749.9|11747.9|11746.9|11744.9|11752.4|11750.4|11744.4|11742.4|14
1736838600000|2025-01-14 07:10:00|11747.4|11745.4|11751.4|11749.4|11753.9|11751.9|11745.9|11743.9|18
1736838900000|2025-01-14 07:15:00|11751.9|11749.9|11755.9|11753.9|11756.4|11754.4|11750.4|11748.4|2
1736839200000|2025-01-14 07:20:00|11756.4|11754.4|11757.4|11755.4|11762.4|11760.4|11753.9|11751.9|27
1736839500000|2025-01-14 07:25:00|11756.9|11754.9|11758.4|11756.4|11759.4|11757.4|11756.9|11754.9|3
1736839800000|2025-01-14 07:30:00|11757.9|11755.9|11762.4|11760.4|11764.9|11762.9|11757.9|11755.9|14
1736840100000|2025-01-14 07:35:00|11761.9|11759.9|11765.9|11763.9|11768.9|11766.9|11760.4|11758.4|5
1736840400000|2025-01-14 07:40:00|11765.4|11763.4|11764.9|11762.9|11767.4|11765.4|11764.4|11762.4|2
1736840700000|2025-01-14 07:45:00|11765.4|11763.4|11768.4|11766.4|11772.4|11770.4|11764.9|11762.9|25
1736841000000|2025-01-14 07:50:00|11768.9|11766.9|11768.4|11766.4|11770.4|11768.4|11764.9|11762.9|12
1736841300000|2025-01-14 07:55:00|11767.4|11765.4|11752.4|11750.4|11767.4|11765.4|11752.4|11750.4|135
1736841600000|2025-01-14 08:00:00|11756.4|11754.4|11768.4|11766.4|11780.9|11778.9|11754.4|11752.4|587
1736841900000|2025-01-14 08:05:00|11767.4|11765.4|11759.4|11757.4|11775.9|11773.9|11756.9|11754.9|185
1736842200000|2025-01-14 08:10:00|11759.9|11757.9|11765.9|11763.9|11769.4|11767.4|11753.4|11751.4|119
1736842500000|2025-01-14 08:15:00|11766.4|11764.4|11762.4|11760.4|11768.4|11766.4|11755.4|11753.4|163
1736842800000|2025-01-14 08:20:00|11761.9|11759.9|11756.9|11754.9|11764.4|11762.4|11753.9|11751.9|153
1736843100000|2025-01-14 08:25:00|11757.4|11755.4|11756.4|11754.4|11759.4|11757.4|11751.9|11749.9|102
1736843400000|2025-01-14 08:30:00|11755.9|11753.9|11743.4|11741.4|11756.9|11754.9|11740.9|11738.9|148
1736843700000|2025-01-14 08:35:00|11744.4|11742.4|11747.9|11745.9|11750.4|11748.4|11740.4|11738.4|152
1736844000000|2025-01-14 08:40:00|11748.4|11746.4|11752.9|11750.9|11756.4|11754.4|11746.4|11744.4|178
1736844300000|2025-01-14 08:45:00|11752.4|11750.4|11758.4|11756.4|11761.4|11759.4|11749.4|11747.4|108
1736844600000|2025-01-14 08:50:00|11757.9|11755.9|11760.9|11758.9|11760.9|11758.9|11752.4|11750.4|118
1736844900000|2025-01-14 08:55:00|11761.4|11759.4|11753.9|11751.9|11761.4|11759.4|11753.4|11751.4|56
1736845200000|2025-01-14 09:00:00|11753.4|11751.4|11749.4|11747.4|11756.4|11754.4|11749.4|11747.4|100
1736845500000|2025-01-14 09:05:00|11748.9|11746.9|11750.4|11748.4|11750.9|11748.9|11744.9|11742.9|83
1736845800000|2025-01-14 09:10:00|11749.4|11747.4|11741.4|11739.4|11750.9|11748.9|11738.9|11736.9|114
1736846100000|2025-01-14 09:15:00|11741.9|11739.9|11734.9|11732.9|11742.9|11740.9|11732.4|11730.4|62
1736846400000|2025-01-14 09:20:00|11735.4|11733.4|11738.9|11736.9|11739.4|11737.4|11733.4|11731.4|72
1736846700000|2025-01-14 09:25:00|11737.4|11735.4|11736.4|11734.4|11739.4|11737.4|11727.4|11725.4|125
1736847000000|2025-01-14 09:30:00|11736.9|11734.9|11741.9|11739.9|11742.4|11740.4|11731.4|11729.4|55
1736847300000|2025-01-14 09:35:00|11741.4|11739.4|11745.4|11743.4|11745.4|11743.4|11738.4|11736.4|43
1736847600000|2025-01-14 09:40:00|11744.9|11742.9|11745.9|11743.9|11746.4|11744.4|11741.4|11739.4|129
1736847900000|2025-01-14 09:45:00|11745.4|11743.4|11744.9|11742.9|11745.4|11743.4|11740.9|11738.9|200
1736848200000|2025-01-14 09:50:00|11745.4|11743.4|11743.9|11741.9|11745.4|11743.4|11741.9|11739.9|64
1736848500000|2025-01-14 09:55:00|11744.4|11742.4|11749.9|11747.9|11751.9|11749.9|11742.9|11740.9|108
1736848800000|2025-01-14 10:00:00|11751.4|11749.4|11756.4|11754.4|11758.4|11756.4|11749.9|11747.9|52
1736849100000|2025-01-14 10:05:00|11756.9|11754.9|11756.9|11754.9|11763.9|11761.9|11754.9|11752.9|56
1736849400000|2025-01-14 10:10:00|11757.4|11755.4|11755.9|11753.9|11759.4|11757.4|11753.4|11751.4|93
1736849700000|2025-01-14 10:15:00|11756.4|11754.4|11759.9|11757.9|11760.9|11758.9|11753.9|11751.9|62
1736850000000|2025-01-14 10:20:00|11759.4|11757.4|11763.4|11761.4|11765.4|11763.4|11756.4|11754.4|67
1736850300000|2025-01-14 10:25:00|11762.9|11760.9|11759.9|11757.9|11762.9|11760.9|11758.9|11756.9|49
1736850600000|2025-01-14 10:30:00|11760.4|11758.4|11764.9|11762.9|11765.9|11763.9|11759.9|11757.9|66
1736850900000|2025-01-14 10:35:00|11765.9|11763.9|11770.4|11768.4|11770.9|11768.9|11764.9|11762.9|74
1736851200000|2025-01-14 10:40:00|11770.9|11768.9|11768.9|11766.9|11771.9|11769.9|11763.9|11761.9|65
1736851500000|2025-01-14 10:45:00|11768.4|11766.4|11772.9|11770.9|11774.4|11772.4|11768.4|11766.4|65
1736851800000|2025-01-14 10:50:00|11772.4|11770.4|11775.9|11773.9|11775.9|11773.9|11770.9|11768.9|62
1736852100000|2025-01-14 10:55:00|11775.4|11773.4|11777.4|11775.4|11778.4|11776.4|11773.9|11771.9|58
1736852400000|2025-01-14 11:00:00|11776.9|11774.9|11778.4|11776.4|11779.9|11777.9|11773.4|11771.4|53
1736852700000|2025-01-14 11:05:00|11778.9|11776.9|11778.4|11776.4|11781.9|11779.9|11777.9|11775.9|83
1736853000000|2025-01-14 11:10:00|11778.9|11776.9|11780.4|11778.4|11780.9|11778.9|11774.9|11772.9|67
1736853300000|2025-01-14 11:15:00|11780.9|11778.9|11766.4|11764.4|11780.9|11778.9|11766.4|11764.4|146
1736853600000|2025-01-14 11:20:00|11765.9|11763.9|11770.4|11768.4|11773.4|11771.4|11760.9|11758.9|176
1736853900000|2025-01-14 11:25:00|11769.9|11767.9|11771.4|11769.4|11774.4|11772.4|11766.9|11764.9|67
1736854200000|2025-01-14 11:30:00|11771.9|11769.9|11770.9|11768.9|11771.9|11769.9|11763.4|11761.4|80
1736854500000|2025-01-14 11:35:00|11770.4|11768.4|11773.4|11771.4|11773.9|11771.9|11769.4|11767.4|78
1736854800000|2025-01-14 11:40:00|11772.9|11770.9|11767.9|11765.9|11775.9|11773.9|11766.9|11764.9|117
1736855100000|2025-01-14 11:45:00|11768.4|11766.4|11762.4|11760.4|11769.9|11767.9|11760.4|11758.4|81
1736855400000|2025-01-14 11:50:00|11761.9|11759.9|11766.9|11764.9|11768.9|11766.9|11760.4|11758.4|114
1736855700000|2025-01-14 11:55:00|11767.4|11765.4|11767.9|11765.9|11771.9|11769.9|11765.9|11763.9|104
1736856000000|2025-01-14 12:00:00|11768.9|11766.9|11761.4|11759.4|11769.9|11767.9|11758.4|11756.4|231
1736856300000|2025-01-14 12:05:00|11760.9|11758.9|11751.9|11749.9|11761.9|11759.9|11749.4|11747.4|96
1736856600000|2025-01-14 12:10:00|11752.4|11750.4|11742.9|11740.9|11758.4|11756.4|11742.4|11740.4|177
1736856900000|2025-01-14 12:15:00|11743.4|11741.4|11736.9|11734.9|11746.4|11744.4|11736.4|11734.4|121
1736857200000|2025-01-14 12:20:00|11737.4|11735.4|11724.9|11722.9|11737.4|11735.4|11723.9|11721.9|154
1736857500000|2025-01-14 12:25:00|11725.4|11723.4|11727.9|11725.9|11729.9|11727.9|11723.9|11721.9|103
1736857800000|2025-01-14 12:30:00|11728.4|11726.4|11728.4|11726.4|11732.9|11730.9|11727.9|11725.9|74
1736858100000|2025-01-14 12:35:00|11728.9|11726.9|11737.4|11735.4|11737.9|11735.9|11728.4|11726.4|56
1736858400000|2025-01-14 12:40:00|11736.9|11734.9|11739.4|11737.4|11740.4|11738.4|11733.9|11731.9|46
1736858700000|2025-01-14 12:45:00|11738.9|11736.9|11739.4|11737.4|11740.9|11738.9|11734.9|11732.9|90
1736859000000|2025-01-14 12:50:00|11738.9|11736.9|11741.4|11739.4|11744.4|11742.4|11738.9|11736.9|62
1736859300000|2025-01-14 12:55:00|11740.9|11738.9|11738.9|11736.9|11740.9|11738.9|11736.4|11734.4|40
1736859600000|2025-01-14 13:00:00|11739.4|11737.4|11734.9|11732.9|11742.4|11740.4|11734.4|11732.4|70
1736859900000|2025-01-14 13:05:00|11734.4|11732.4|11734.4|11732.4|11734.9|11732.9|11731.9|11729.9|54
1736860200000|2025-01-14 13:10:00|11734.9|11732.9|11734.4|11732.4|11741.9|11739.9|11734.4|11732.4|72
1736860500000|2025-01-14 13:15:00|11733.9|11731.9|11730.4|11728.4|11737.9|11735.9|11729.4|11727.4|43
1736860800000|2025-01-14 13:20:00|11730.9|11728.9|11725.4|11723.4|11731.9|11729.9|11724.4|11722.4|54
1736861100000|2025-01-14 13:25:00|11724.9|11722.9|11724.4|11722.4|11727.4|11725.4|11720.9|11718.9|93
1736861400000|2025-01-14 13:30:00|11725.4|11723.4|11758.4|11756.4|11763.4|11761.4|11725.4|11723.4|282
1736861700000|2025-01-14 13:35:00|11757.4|11755.4|11750.9|11748.9|11757.4|11755.4|11742.4|11740.4|206
1736862000000|2025-01-14 13:40:00|11751.4|11749.4|11741.4|11739.4|11751.4|11749.4|11739.4|11737.4|62
1736862300000|2025-01-14 13:45:00|11741.9|11739.9|11754.4|11752.4|11754.4|11752.4|11738.4|11736.4|64
1736862600000|2025-01-14 13:50:00|11754.9|11752.9|11740.4|11738.4|11755.4|11753.4|11737.4|11735.4|69
1736862900000|2025-01-14 13:55:00|11739.9|11737.9|11732.9|11730.9|11741.9|11739.9|11732.4|11730.4|454
1736863200000|2025-01-14 14:00:00|11733.4|11731.4|11730.4|11728.4|11734.9|11732.9|11724.9|11722.9|102
1736863500000|2025-01-14 14:05:00|11730.9|11728.9|11734.4|11732.4|11736.4|11734.4|11728.4|11726.4|80
1736863800000|2025-01-14 14:10:00|11734.9|11732.9|11741.9|11739.9|11742.9|11740.9|11733.4|11731.4|74
1736864100000|2025-01-14 14:15:00|11741.4|11739.4|11738.4|11736.4|11745.9|11743.9|11737.9|11735.9|55
1736864400000|2025-01-14 14:20:00|11738.9|11736.9|11738.9|11736.9|11740.4|11738.4|11732.4|11730.4|116
1736864700000|2025-01-14 14:25:00|11738.4|11736.4|11740.4|11738.4|11741.4|11739.4|11736.9|11734.9|61
1736865000000|2025-01-14 14:30:00|11739.9|11737.9|11734.4|11732.4|11745.4|11743.4|11730.4|11728.4|220
1736865300000|2025-01-14 14:35:00|11734.9|11732.9|11725.4|11723.4|11738.4|11736.4|11718.9|11716.9|154
1736865600000|2025-01-14 14:40:00|11724.9|11722.9|11725.9|11723.9|11730.4|11728.4|11718.9|11716.9|96
1736865900000|2025-01-14 14:45:00|11726.4|11724.4|11705.4|11703.4|11727.4|11725.4|11703.4|11701.4|176
1736866200000|2025-01-14 14:50:00|11704.9|11702.9|11690.9|11688.9|11706.4|11704.4|11687.4|11685.4|166
1736866500000|2025-01-14 14:55:00|11691.4|11689.4|11683.4|11681.4|11693.9|11691.9|11674.9|11672.9|211
1736866800000|2025-01-14 15:00:00|11683.9|11681.9|11704.9|11702.9|11705.9|11703.9|11683.9|11681.9|198
1736867100000|2025-01-14 15:05:00|11704.4|11702.4|11707.4|11705.4|11715.9|11713.9|11703.4|11701.4|110
1736867400000|2025-01-14 15:10:00|11707.9|11705.9|11707.4|11705.4|11712.4|11710.4|11703.4|11701.4|338
1736867700000|2025-01-14 15:15:00|11707.9|11705.9|11711.4|11709.4|11715.9|11713.9|11706.9|11704.9|118
1736868000000|2025-01-14 15:20:00|11710.9|11708.9|11706.4|11704.4|11711.4|11709.4|11700.4|11698.4|143
1736868300000|2025-01-14 15:25:00|11706.9|11704.9|11704.4|11702.4|11709.4|11707.4|11700.4|11698.4|103
1736868600000|2025-01-14 15:30:00|11704.9|11702.9|11694.9|11692.9|11706.4|11704.4|11693.9|11691.9|120
1736868900000|2025-01-14 15:35:00|11695.4|11693.4|11705.4|11703.4|11711.4|11709.4|11694.9|11692.9|131
1736869200000|2025-01-14 15:40:00|11705.9|11703.9|11716.4|11714.4|11716.9|11714.9|11703.4|11701.4|137
1736869500000|2025-01-14 15:45:00|11715.9|11713.9|11710.4|11708.4|11718.4|11716.4|11707.4|11705.4|114
1736869800000|2025-01-14 15:50:00|11709.9|11707.9|11709.9|11707.9|11712.4|11710.4|11704.4|11702.4|85
1736870100000|2025-01-14 15:55:00|11709.4|11707.4|11703.4|11701.4|11710.9|11708.9|11702.4|11700.4|80
1736870400000|2025-01-14 16:00:00|11704.9|11702.9|11690.9|11688.9|11706.9|11704.9|11686.4|11684.4|640
1736870700000|2025-01-14 16:05:00|11691.4|11689.4|11695.4|11693.4|11702.4|11700.4|11689.4|11687.4|172
1736871000000|2025-01-14 16:10:00|11694.9|11692.9|11695.4|11693.4|11697.4|11695.4|11692.4|11690.4|154
1736871300000|2025-01-14 16:15:00|11694.9|11692.9|11689.9|11687.9|11698.4|11696.4|11686.9|11684.9|577
1736871600000|2025-01-14 16:20:00|11689.4|11687.4|11690.4|11688.4|11697.9|11695.9|11688.4|11686.4|342
1736871900000|2025-01-14 16:25:00|11689.9|11687.9|11692.9|11690.9|11698.9|11696.9|11684.9|11682.9|1262
1736872200000|2025-01-14 16:30:00|11693.4|11691.4|11688.9|11686.9|11693.4|11691.4|11681.9|11679.9|577
1736872500000|2025-01-14 16:35:00|11689.4|11687.4|11682.4|11680.4|11689.9|11687.9|11680.9|11678.9|269
1736872800000|2025-01-14 16:40:00|11682.9|11680.9|11674.4|11672.4|11686.9|11684.9|11672.4|11670.4|66
1736873100000|2025-01-14 16:45:00|11674.9|11672.9|11668.9|11666.9|11675.4|11673.4|11667.9|11665.9|61
1736873400000|2025-01-14 16:50:00|11669.4|11667.4|11667.4|11665.4|11670.4|11668.4|11666.4|11664.4|19
1736873700000|2025-01-14 16:55:00|11667.9|11665.9|11660.9|11658.9|11670.9|11668.9|11660.9|11658.9|92
1736874000000|2025-01-14 17:00:00|11660.4|11658.4|11663.4|11661.4|11664.9|11662.9|11658.4|11656.4|25
1736874300000|2025-01-14 17:05:00|11662.9|11660.9|11671.4|11669.4|11673.9|11671.9|11662.4|11660.4|18
1736874600000|2025-01-14 17:10:00|11670.9|11668.9|11676.4|11674.4|11679.4|11677.4|11670.9|11668.9|27
1736874900000|2025-01-14 17:15:00|11675.9|11673.9|11677.4|11675.4|11681.9|11679.9|11673.4|11671.4|50
1736875200000|2025-01-14 17:20:00|11676.9|11674.9|11678.4|11676.4|11678.4|11676.4|11672.4|11670.4|9
1736875500000|2025-01-14 17:25:00|11678.9|11676.9|11684.4|11682.4|11685.9|11683.9|11678.4|11676.4|2
1736875800000|2025-01-14 17:30:00|11683.9|11681.9|11673.4|11671.4|11684.4|11682.4|11672.9|11670.9|6
1736876100000|2025-01-14 17:35:00|11672.9|11670.9|11679.9|11677.9|11680.9|11678.9|11670.9|11668.9|3
1736876400000|2025-01-14 17:40:00|11680.4|11678.4|11687.4|11685.4|11688.4|11686.4|11678.9|11676.9|10
1736876700000|2025-01-14 17:45:00|11685.4|11683.4|11686.4|11684.4|11687.9|11685.9|11683.9|11681.9|5
1736877000000|2025-01-14 17:50:00|11686.9|11684.9|11688.4|11686.4|11691.4|11689.4|11686.9|11684.9|22
1736877300000|2025-01-14 17:55:00|11688.9|11686.9|11688.4|11686.4|11689.9|11687.9|11684.9|11682.9|15
1736877600000|2025-01-14 18:00:00|11687.9|11685.9|11692.4|11690.4|11692.9|11690.9|11687.4|11685.4|11
1736877900000|2025-01-14 18:05:00|11692.9|11690.9|11695.4|11693.4|11695.9|11693.9|11689.4|11687.4|19
1736878200000|2025-01-14 18:10:00|11694.9|11692.9|11695.4|11693.4|11695.9|11693.9|11691.9|11689.9|9
1736878500000|2025-01-14 18:15:00|11694.9|11692.9|11696.4|11694.4|11702.4|11700.4|11693.4|11691.4|15
1736878800000|2025-01-14 18:20:00|11695.9|11693.9|11702.9|11700.9|11703.4|11701.4|11695.4|11693.4|30
1736879100000|2025-01-14 18:25:00|11703.4|11701.4|11706.4|11704.4|11708.4|11706.4|11701.4|11699.4|10
1736879400000|2025-01-14 18:30:00|11705.9|11703.9|11708.4|11706.4|11708.4|11706.4|11703.4|11701.4|2
1736879700000|2025-01-14 18:35:00|11708.9|11706.9|11717.4|11715.4|11717.4|11715.4|11707.4|11705.4|29
1736880000000|2025-01-14 18:40:00|11717.9|11715.9|11723.4|11721.4|11723.9|11721.9|11717.4|11715.4|19
1736880300000|2025-01-14 18:45:00|11722.9|11720.9|11727.4|11725.4|11728.4|11726.4|11721.4|11719.4|15
1736880600000|2025-01-14 18:50:00|11726.9|11724.9|11726.4|11724.4|11729.9|11727.9|11724.4|11722.4|28
1736880900000|2025-01-14 18:55:00|11726.9|11724.9|11721.9|11719.9|11727.4|11725.4|11721.9|11719.9|12
1736881200000|2025-01-14 19:00:00|11721.4|11719.4|11719.4|11717.4|11721.4|11719.4|11716.9|11714.9|5
1736881500000|2025-01-14 19:05:00|11718.9|11716.9|11718.9|11716.9|11721.9|11719.9|11716.9|11714.9|3
1736881800000|2025-01-14 19:10:00|11719.4|11717.4|11720.4|11718.4|11721.4|11719.4|11717.4|11715.4|21
1736882100000|2025-01-14 19:15:00|11719.9|11717.9|11723.9|11721.9|11725.4|11723.4|11719.9|11717.9|2
1736882400000|2025-01-14 19:20:00|11724.4|11722.4|11724.4|11722.4|11726.4|11724.4|11722.9|11720.9|13
1736882700000|2025-01-14 19:25:00|11724.9|11722.9|11719.9|11717.9|11725.4|11723.4|11717.9|11715.9|11
1736883000000|2025-01-14 19:30:00|11720.4|11718.4|11721.9|11719.9|11724.4|11722.4|11718.9|11716.9|3
1736883300000|2025-01-14 19:35:00|11721.4|11719.4|11722.4|11720.4|11724.9|11722.9|11720.4|11718.4|1
1736883600000|2025-01-14 19:40:00|11721.9|11719.9|11720.4|11718.4|11723.4|11721.4|11720.4|11718.4|6
1736883900000|2025-01-14 19:45:00|11720.9|11718.9|11716.9|11714.9|11721.4|11719.4|11716.4|11714.4|3
1736884200000|2025-01-14 19:50:00|11716.4|11714.4|11708.4|11706.4|11717.4|11715.4|11706.4|11704.4|2
1736884500000|2025-01-14 19:55:00|11707.9|11705.9|11696.4|11694.4|11709.4|11707.4|11694.4|11692.4|26
1736884800000|2025-01-14 20:00:00|11695.9|11693.9|11685.4|11683.4|11698.9|11696.9|11682.4|11680.4|45
1736885100000|2025-01-14 20:05:00|11684.9|11682.9|11687.9|11685.9|11690.9|11688.9|11683.4|11681.4|57
1736885400000|2025-01-14 20:10:00|11686.4|11684.4|11684.4|11682.4|11687.4|11685.4|11681.9|11679.9|16
1736885700000|2025-01-14 20:15:00|11684.9|11682.9|11688.9|11686.9|11692.9|11690.9|11683.9|11681.9|37
1736886000000|2025-01-14 20:20:00|11689.4|11687.4|11694.4|11692.4|11696.4|11694.4|11685.4|11683.4|13
1736886300000|2025-01-14 20:25:00|11694.9|11692.9|11695.9|11693.9|11696.4|11694.4|11691.4|11689.4|10
1736886600000|2025-01-14 20:30:00|11696.4|11694.4|11692.4|11690.4|11697.9|11695.9|11689.4|11687.4|33
1736886900000|2025-01-14 20:35:00|11692.9|11690.9|11689.9|11687.9|11699.4|11697.4|11689.9|11687.9|14
1736887200000|2025-01-14 20:40:00|11690.4|11688.4|11694.4|11692.4|11694.9|11692.9|11688.4|11686.4|19
1736887500000|2025-01-14 20:45:00|11694.9|11692.9|11704.4|11702.4|11706.4|11704.4|11693.9|11691.9|11
1736887800000|2025-01-14 20:50:00|11704.9|11702.9|11710.4|11708.4|11713.4|11711.4|11704.4|11702.4|24
1736888100000|2025-01-14 20:55:00|11709.9|11707.9|11716.9|11710.9|11716.9|11714.4|11709.4|11707.4|56
1736888400000|2025-01-14 21:00:00|11715.9|11709.9|11724.8|11718.8|11725.1|11719.1|11715|11709|0
1736888700000|2025-01-14 21:05:00|11724.5|11718.5|11724.5|11718.5|11726.2|11720.2|11724.1|11718.1|0
1736889000000|2025-01-14 21:10:00|11724.6|11718.6|11724.8|11718.8|11726.1|11720.1|11723.1|11717.1|0
1736889300000|2025-01-14 21:15:00|11724.7|11718.7|11726.1|11720.1|11727|11721|11724.5|11718.5|0
1736889600000|2025-01-14 21:20:00|11726.2|11720.2|11725.5|11719.5|11726.8|11720.8|11725.2|11719.2|0
1736889900000|2025-01-14 21:25:00|11725.8|11719.8|11726.5|11720.5|11726.8|11720.8|11725.5|11719.5|0
1736890200000|2025-01-14 21:30:00|11726.8|11720.8|11726.8|11720.8|11727.2|11721.2|11725.5|11719.5|0
1736890500000|2025-01-14 21:35:00|11726.9|11720.9|11727|11721|11728.5|11722.5|11726.9|11720.9|0
1736890800000|2025-01-14 21:40:00|11727.1|11721.1|11727.9|11721.9|11728.5|11722.5|11726.8|11720.8|0
1736891100000|2025-01-14 21:45:00|11727.8|11721.8|11725.4|11719.4|11727.8|11721.8|11724.8|11718.8|0
1736891400000|2025-01-14 21:50:00|11725.5|11719.5|11724.8|11718.8|11726.1|11720.1|11724.5|11718.5|0
1736891700000|2025-01-14 21:55:00|11725|11719|11725|11719|11725.5|11719.5|11724.5|11718.5|0
1736892000000|2025-01-14 22:00:00|11724.8|11718.8|11724.8|11718.8|11725|11719|11724.8|11718.8|0
1736892300000|2025-01-14 22:05:00|11724.7|11718.7|11724.5|11718.5|11724.7|11718.7|11724.4|11718.4|0
1736892600000|2025-01-14 22:10:00|11724.4|11718.4|11724.4|11718.4|11724.5|11718.5|11724.4|11718.4|0
1736892900000|2025-01-14 22:15:00|11724.5|11718.5|11724.1|11718.1|11724.5|11718.5|11724|11718|0
1736893200000|2025-01-14 22:20:00|11724.3|11718.3|11724.5|11718.5|11724.5|11718.5|11724.3|11718.3|0
1736893500000|2025-01-14 22:25:00|11724.7|11718.7|11724.7|11718.7|11724.7|11718.7|11724.7|11718.7|0
1736893800000|2025-01-14 22:30:00|11724.5|11718.5|11724.5|11718.5|11724.7|11718.7|11724.4|11718.4|0
1736894100000|2025-01-14 22:35:00|11724.4|11718.4|11724.4|11718.4|11724.4|11718.4|11724.1|11718.1|0
1736894400000|2025-01-14 22:40:00|11724.5|11718.5|11723.8|11717.8|11724.5|11718.5|11723.8|11717.8|0
1736894700000|2025-01-14 22:45:00|11723.7|11717.7|11724|11718|11724|11718|11723.7|11717.7|0
1736895000000|2025-01-14 22:50:00|11723.8|11717.8|11724|11718|11724|11718|11723.7|11717.7|0
1736895300000|2025-01-14 22:55:00|11724.1|11718.1|11724.1|11718.1|11724.7|11718.7|11723.8|11717.8|0
1736895600000|2025-01-14 23:00:00|11724.3|11718.3|11722.3|11716.3|11724.8|11718.8|11722.3|11716.3|0
1736895900000|2025-01-14 23:05:00|11722.1|11716.1|11720.9|11714.9|11722.3|11716.3|11720.9|11714.9|0
1736896200000|2025-01-14 23:10:00|11721.3|11715.3|11721.3|11715.3|11722.1|11716.1|11721|11715|0
1736896500000|2025-01-14 23:15:00|11721|11715|11721|11715|11721.6|11715.6|11720.6|11714.6|0
1736896800000|2025-01-14 23:20:00|11720.9|11714.9|11721.3|11715.3|11721.3|11715.3|11720.3|11714.3|0
1736897100000|2025-01-14 23:25:00|11721|11715|11720.3|11714.3|11721.3|11715.3|11720|11714|0
1736897400000|2025-01-14 23:30:00|11720.6|11714.6|11719.5|11713.5|11721|11715|11719.3|11713.3|0
1736897700000|2025-01-14 23:35:00|11719.3|11713.3|11720.6|11714.6|11721|11715|11718.8|11712.8|0
1736898000000|2025-01-14 23:40:00|11720.3|11714.3|11719.2|11713.2|11720.3|11714.3|11718.6|11712.6|0
1736898300000|2025-01-14 23:45:00|11719|11713|11719.2|11713.2|11719.6|11713.6|11718.9|11712.9|0
1736898600000|2025-01-14 23:50:00|11719.3|11713.3|11720.3|11714.3|11720.6|11714.6|11718.6|11712.6|0
1736898900000|2025-01-14 23:55:00|11720.4|11714.4|11720.6|11714.6|11720.6|11714.6|11720.3|11714.3|0
1736899200000|2025-01-15 00:00:00|11720.3|11714.3|11719.6|11713.6|11720.9|11714.9|11719.3|11713.3|0
1736899500000|2025-01-15 00:05:00|11719.9|11713.9|11719.3|11713.3|11720|11714|11718.9|11712.9|0
1736899800000|2025-01-15 00:10:00|11719.2|11713.2|11720.5|11714.5|11720.5|11714.5|11718.6|11712.6|0
1736900100000|2025-01-15 00:15:00|11720.7|11714.7|11725.4|11719.4|11726.8|11720.8|11720.5|11714.5|0
1736900400000|2025-01-15 00:20:00|11725.5|11719.5|11720|11714|11725.5|11719.5|11719.3|11713.3|0
1736900700000|2025-01-15 00:25:00|11719.3|11713.3|11718.6|11712.6|11720|11714|11717.3|11711.3|0
1736901000000|2025-01-15 00:30:00|11719.3|11713.3|11720|11714|11720|11714|11719.3|11713.3|0
1736901300000|2025-01-15 00:35:00|11719.3|11713.3|11719.3|11713.3|11719.3|11713.3|11719.3|11713.3|0
1736901600000|2025-01-15 00:40:00|11720|11714|11720|11714|11721.4|11715.4|11720|11714|0
1736901900000|2025-01-15 00:45:00|11721.1|11715.1|11720.9|11714.9|11721.6|11715.6|11720.9|11714.9|0
1736902200000|2025-01-15 00:50:00|11721|11715|11720.9|11714.9|11721|11715|11720.9|11714.9|0
1736902500000|2025-01-15 00:55:00|11721|11715|11723|11717|11723|11717|11720.9|11714.9|0
1736902800000|2025-01-15 01:00:00|11723.1|11717.1|11723|11717|11723.1|11717.1|11723|11717|0
1736903100000|2025-01-15 01:05:00|11724.4|11718.4|11725.8|11719.8|11725.8|11719.8|11724.4|11718.4|0
1736903400000|2025-01-15 01:10:00|11725.7|11719.7|11724.4|11718.4|11725.8|11719.8|11723|11717|0
1736903700000|2025-01-15 01:15:00|11723.7|11717.7|11724.3|11718.3|11724.4|11718.4|11723|11717|0
1736904000000|2025-01-15 01:20:00|11725|11719|11727|11721|11727|11721|11724.3|11718.3|0
1736904300000|2025-01-15 01:25:00|11726.3|11720.3|11728.4|11722.4|11728.4|11722.4|11725.6|11719.6|0
1736904600000|2025-01-15 01:30:00|11727.7|11721.7|11726.9|11720.9|11729.7|11723.7|11726.9|11720.9|0
1736904900000|2025-01-15 01:35:00|11727.6|11721.6|11729.7|11723.7|11729.7|11723.7|11726.9|11720.9|0
1736905200000|2025-01-15 01:40:00|11728.3|11722.3|11731|11725|11731|11725|11728.3|11722.3|0
1736905500000|2025-01-15 01:45:00|11732.4|11726.4|11732.4|11726.4|11732.4|11726.4|11731|11725|0
1736905800000|2025-01-15 01:50:00|11733.8|11727.8|11733.1|11727.1|11733.8|11727.8|11733.1|11727.1|0
1736906100000|2025-01-15 01:55:00|11733.8|11727.8|11732.4|11726.4|11733.8|11727.8|11731|11725|0
1736906400000|2025-01-15 02:00:00|11731.1|11725.1|11730.4|11724.4|11732.4|11726.4|11729.7|11723.7|0
1736906700000|2025-01-15 02:05:00|11729.7|11723.7|11728.3|11722.3|11730.4|11724.4|11727.6|11721.6|0
1736907000000|2025-01-15 02:10:00|11727.6|11721.6|11725.6|11719.6|11727.6|11721.6|11724.9|11718.9|0
1736907300000|2025-01-15 02:15:00|11726.3|11720.3|11725.6|11719.6|11726.3|11720.3|11725.6|11719.6|0
1736907600000|2025-01-15 02:20:00|11724.9|11718.9|11726.9|11720.9|11727|11721|11724.2|11718.2|0
1736907900000|2025-01-15 02:25:00|11727|11721|11727|11721|11728.3|11722.3|11727|11721|0
1736908200000|2025-01-15 02:30:00|11727.7|11721.7|11728.3|11722.3|11728.3|11722.3|11726.9|11720.9|0
1736908500000|2025-01-15 02:35:00|11728.9|11722.9|11725.5|11719.5|11728.9|11722.9|11725.5|11719.5|0
1736908800000|2025-01-15 02:40:00|11724.8|11718.8|11726.9|11720.9|11726.9|11720.9|11724.8|11718.8|0
1736909100000|2025-01-15 02:45:00|11726.2|11720.2|11724.1|11718.1|11726.9|11720.9|11724.1|11718.1|0
1736909400000|2025-01-15 02:50:00|11724.8|11718.8|11724.1|11718.1|11725.5|11719.5|11724.1|11718.1|0
1736909700000|2025-01-15 02:55:00|11724.8|11718.8|11724.1|11718.1|11724.8|11718.8|11724.1|11718.1|0
1736910000000|2025-01-15 03:00:00|11724.8|11718.8|11724.8|11718.8|11724.8|11718.8|11724.8|11718.8|0
1736910300000|2025-01-15 03:05:00|11724.1|11718.1|11724.1|11718.1|11724.8|11718.8|11724.1|11718.1|0
1736910600000|2025-01-15 03:10:00|11724.8|11718.8|11724.8|11718.8|11725.5|11719.5|11724.1|11718.1|0
1736910900000|2025-01-15 03:15:00|11725.5|11719.5|11722.8|11716.8|11725.5|11719.5|11722.8|11716.8|0
1736911800000|2025-01-15 03:30:00|11722.1|11716.1|11721.4|11715.4|11722.1|11716.1|11720.1|11714.1|0
1736912100000|2025-01-15 03:35:00|11721.5|11715.5|11723.5|11717.5|11723.5|11717.5|11721.5|11715.5|0
1736912400000|2025-01-15 03:40:00|11724.2|11718.2|11722.8|11716.8|11724.2|11718.2|11722.8|11716.8|0
1736912700000|2025-01-15 03:45:00|11722.1|11716.1|11720.7|11714.7|11722.1|11716.1|11720.7|11714.7|0
1736913000000|2025-01-15 03:50:00|11720.1|11714.1|11720.1|11714.1|11720.1|11714.1|11720.1|11714.1|0
1736913300000|2025-01-15 03:55:00|11718.7|11712.7|11718|11712|11718.7|11712.7|11718|11712|0
1736913600000|2025-01-15 04:00:00|11718.7|11712.7|11717.3|11711.3|11718.7|11712.7|11717.3|11711.3|0
1736913900000|2025-01-15 04:05:00|11716.6|11710.6|11716.6|11710.6|11717.3|11711.3|11715.9|11709.9|0
1736914200000|2025-01-15 04:10:00|11717.3|11711.3|11718.6|11712.6|11718.6|11712.6|11716.6|11710.6|0
1736914500000|2025-01-15 04:15:00|11719.3|11713.3|11720|11714|11721.4|11715.4|11719.3|11713.3|0
1736915100000|2025-01-15 04:25:00|11720.7|11714.7|11720.7|11714.7|11720.7|11714.7|11720|11714|0
1736915400000|2025-01-15 04:30:00|11721.4|11715.4|11722.8|11716.8|11722.8|11716.8|11720.7|11714.7|0
1736915700000|2025-01-15 04:35:00|11722.1|11716.1|11721.4|11715.4|11722.1|11716.1|11721.4|11715.4|0
1736916300000|2025-01-15 04:45:00|11722.1|11716.1|11722.1|11716.1|11722.1|11716.1|11722.1|11716.1|0
1736916600000|2025-01-15 04:50:00|11722.8|11716.8|11722.1|11716.1|11722.8|11716.8|11722.1|11716.1|0
1736916900000|2025-01-15 04:55:00|11722.8|11716.8|11722.8|11716.8|11722.8|11716.8|11722.8|11716.8|0
1736917200000|2025-01-15 05:00:00|11721.4|11715.4|11715.3|11709.3|11721.4|11715.4|11714.6|11708.6|0
1736917500000|2025-01-15 05:05:00|11716|11710|11716|11710|11718.7|11712.7|11716|11710|0
1736917800000|2025-01-15 05:10:00|11716.7|11710.7|11717.3|11711.3|11718|11712|11716.7|11710.7|0
1736918100000|2025-01-15 05:15:00|11716.7|11710.7|11717.3|11711.3|11717.4|11711.4|11716.7|11710.7|0
1736918400000|2025-01-15 05:20:00|11716.7|11710.7|11717.3|11711.3|11717.4|11711.4|11716|11710|0
1736918700000|2025-01-15 05:25:00|11716|11710|11716|11710|11716|11710|11716|11710|0
1736919000000|2025-01-15 05:30:00|11717.4|11711.4|11714.6|11708.6|11717.4|11711.4|11714.6|11708.6|0
1736919300000|2025-01-15 05:35:00|11715.3|11709.3|11714.6|11708.6|11715.3|11709.3|11714.6|11708.6|0
1736919900000|2025-01-15 05:45:00|11715.3|11709.3|11716|11710|11716|11710|11714.7|11708.7|0
1736920200000|2025-01-15 05:50:00|11716.7|11710.7|11716.7|11710.7|11716.7|11710.7|11716|11710|0
1736920500000|2025-01-15 05:55:00|11717.4|11711.4|11714.6|11708.6|11717.4|11711.4|11714.6|11708.6|0
1736920800000|2025-01-15 06:00:00|11715.3|11709.3|11717.4|11711.4|11717.4|11711.4|11715.3|11709.3|0
1736921100000|2025-01-15 06:05:00|11716|11710|11716|11710|11716.7|11710.7|11716|11710|0
1736921700000|2025-01-15 06:15:00|11716.7|11710.7|11716.7|11710.7|11717.4|11711.4|11716|11710|0
1736922000000|2025-01-15 06:20:00|11717.4|11711.4|11718.8|11712.8|11719.4|11713.4|11716.7|11710.7|0
1736922300000|2025-01-15 06:25:00|11719.4|11713.4|11721.6|11715.6|11721.6|11715.6|11718.8|11712.8|0
1736922600000|2025-01-15 06:30:00|11722.9|11716.9|11721.6|11715.6|11722.9|11716.9|11720.2|11714.2|0
1736922900000|2025-01-15 06:35:00|11722.9|11716.9|11721.6|11715.6|11722.9|11716.9|11721.6|11715.6|0
1736923200000|2025-01-15 06:40:00|11720.9|11714.9|11721.6|11715.6|11721.6|11715.6|11720.2|11714.2|0
1736923500000|2025-01-15 06:45:00|11721.7|11715.7|11721.6|11715.6|11722.3|11716.3|11721.6|11715.6|0
1736923800000|2025-01-15 06:50:00|11721.7|11715.7|11720.3|11714.3|11721.7|11715.7|11718.9|11712.9|0
1736924100000|2025-01-15 06:55:00|11721|11715|11721|11715|11721.6|11715.6|11720.3|11714.3|0
1736924400000|2025-01-15 07:00:00|11719.6|11713.6|11713.5|11711.5|11723|11717|11705|11703|11
1736924700000|2025-01-15 07:05:00|11714|11712|11716|11714|11718|11716|11714|11712|0
1736925000000|2025-01-15 07:10:00|11716.5|11714.5|11712|11710|11719|11717|11710.5|11708.5|26
1736925300000|2025-01-15 07:15:00|11714|11712|11711.5|11709.5|11715|11713|11711|11709|12
1736925600000|2025-01-15 07:20:00|11712|11710|11700.5|11698.5|11713|11711|11699|11697|11
1736925900000|2025-01-15 07:25:00|11700|11698|11696.5|11694.5|11700.5|11698.5|11690|11688|18
1736926200000|2025-01-15 07:30:00|11697|11695|11699.5|11697.5|11702.5|11700.5|11697|11695|16
1736926500000|2025-01-15 07:35:00|11700|11698|11699|11697|11700.5|11698.5|11691.5|11689.5|70
1736926800000|2025-01-15 07:40:00|11698.5|11696.5|11691|11689|11699|11697|11689.5|11687.5|27
1736927100000|2025-01-15 07:45:00|11691.5|11689.5|11702|11700|11702.5|11700.5|11690.5|11688.5|46
1736927400000|2025-01-15 07:50:00|11701.5|11699.5|11693|11691|11701.5|11699.5|11693|11691|19
1736927700000|2025-01-15 07:55:00|11692.5|11690.5|11698.5|11696.5|11702.5|11700.5|11692|11690|62
1736928000000|2025-01-15 08:00:00|11695|11693|11680|11678|11698|11696|11660|11658|457
1736928300000|2025-01-15 08:05:00|11682|11680|11673.5|11671.5|11684|11682|11671.5|11669.5|153
1736928600000|2025-01-15 08:10:00|11674|11672|11672|11670|11680|11678|11671|11669|145
1736928900000|2025-01-15 08:15:00|11671.5|11669.5|11667.5|11665.5|11671.5|11669.5|11661|11659|142
1736929200000|2025-01-15 08:20:00|11667|11665|11669|11667|11674|11672|11660.5|11658.5|182
1736929500000|2025-01-15 08:25:00|11670|11668|11667|11665|11673|11671|11665|11663|110
1736929800000|2025-01-15 08:30:00|11665|11663|11669|11667|11675|11673|11664|11662|155
1736930100000|2025-01-15 08:35:00|11671|11669|11677|11675|11678|11676|11671|11669|108
1736930400000|2025-01-15 08:40:00|11676.5|11674.5|11684|11682|11686|11684|11676.5|11674.5|64
1736930700000|2025-01-15 08:45:00|11683|11681|11677|11675|11687|11685|11677|11675|70
1736931000000|2025-01-15 08:50:00|11677.5|11675.5|11671|11669|11679|11677|11670|11668|43
1736931300000|2025-01-15 08:55:00|11672.5|11670.5|11667|11665|11676.5|11674.5|11665|11663|98
1736931600000|2025-01-15 09:00:00|11665.5|11663.5|11667|11665|11671|11669|11665|11663|249
1736931900000|2025-01-15 09:05:00|11666|11664|11666.5|11664.5|11667|11665|11660|11658|297
1736932200000|2025-01-15 09:10:00|11667|11665|11677.5|11675.5|11678|11676|11666|11664|111
1736932500000|2025-01-15 09:15:00|11678|11676|11684|11682|11684|11682|11674|11672|292
1736932800000|2025-01-15 09:20:00|11684.5|11682.5|11678|11676|11685|11683|11676|11674|60
1736933100000|2025-01-15 09:25:00|11678.5|11676.5|11684.5|11682.5|11685|11683|11675|11673|105
1736933400000|2025-01-15 09:30:00|11685|11683|11682|11680|11687|11685|11680|11678|69
1736933700000|2025-01-15 09:35:00|11681.5|11679.5|11687|11685|11687.5|11685.5|11680|11678|44
1736934000000|2025-01-15 09:40:00|11687.5|11685.5|11689|11687|11692|11690|11685.5|11683.5|114
1736934300000|2025-01-15 09:45:00|11688|11686|11673.5|11671.5|11690|11688|11672.5|11670.5|84
1736934600000|2025-01-15 09:50:00|11673|11671|11672.5|11670.5|11677|11675|11672.5|11670.5|232
1736934900000|2025-01-15 09:55:00|11673|11671|11672|11670|11677|11675|11671|11669|72
1736935200000|2025-01-15 10:00:00|11672.5|11670.5|11668.5|11666.5|11678|11676|11668|11666|61
1736935500000|2025-01-15 10:05:00|11669|11667|11673|11671|11674|11672|11669|11667|134
1736935800000|2025-01-15 10:10:00|11672.5|11670.5|11680|11678|11686|11684|11672.5|11670.5|282
1736936100000|2025-01-15 10:15:00|11680.5|11678.5|11672|11670|11683|11681|11670.5|11668.5|133
1736936400000|2025-01-15 10:20:00|11672.5|11670.5|11682.5|11680.5|11686|11684|11671|11669|242
1736936700000|2025-01-15 10:25:00|11682|11680|11693|11691|11695|11693|11682|11680|67
1736937000000|2025-01-15 10:30:00|11693.5|11691.5|11707|11705|11708|11706|11693.5|11691.5|99
1736937300000|2025-01-15 10:35:00|11707.5|11705.5|11706.5|11704.5|11713|11711|11706.5|11704.5|269
1736937600000|2025-01-15 10:40:00|11707|11705|11708|11706|11710|11708|11705.5|11703.5|73
1736937900000|2025-01-15 10:45:00|11708.5|11706.5|11711.5|11709.5|11713|11711|11707|11705|64
1736938200000|2025-01-15 10:50:00|11711|11709|11710|11708|11711.5|11709.5|11707.5|11705.5|58
1736938500000|2025-01-15 10:55:00|11710.5|11708.5|11708.5|11706.5|11713.5|11711.5|11707|11705|45
1736938800000|2025-01-15 11:00:00|11710|11708|11721.5|11719.5|11722|11720|11710|11708|65
1736939100000|2025-01-15 11:05:00|11722|11720|11723|11721|11724|11722|11719|11717|58
1736939400000|2025-01-15 11:10:00|11721|11719|11728.5|11726.5|11730.5|11728.5|11719.5|11717.5|54
1736939700000|2025-01-15 11:15:00|11728|11726|11729.5|11727.5|11732|11730|11726|11724|41
1736940000000|2025-01-15 11:20:00|11728.5|11726.5|11729|11727|11729|11727|11723|11721|23
1736940300000|2025-01-15 11:25:00|11729.5|11727.5|11727|11725|11731.5|11729.5|11726.5|11724.5|85
1736940600000|2025-01-15 11:30:00|11727.5|11725.5|11725|11723|11729.5|11727.5|11723|11721|70
1736940900000|2025-01-15 11:35:00|11725.5|11723.5|11726|11724|11727.5|11725.5|11721.5|11719.5|73
1736941200000|2025-01-15 11:40:00|11726.5|11724.5|11730|11728|11732|11730|11725.5|11723.5|61
1736941500000|2025-01-15 11:45:00|11729.5|11727.5|11733|11731|11738|11736|11727.5|11725.5|69
1736941800000|2025-01-15 11:50:00|11733.5|11731.5|11727|11725|11733.5|11731.5|11724|11722|78
1736942100000|2025-01-15 11:55:00|11727.5|11725.5|11728.5|11726.5|11734|11732|11727|11725|85
1736942400000|2025-01-15 12:00:00|11729|11727|11720|11718|11730.5|11728.5|11720|11718|100
1736942700000|2025-01-15 12:05:00|11719.5|11717.5|11729.5|11727.5|11729.5|11727.5|11717.5|11715.5|67
1736943000000|2025-01-15 12:10:00|11729|11727|11720|11718|11729.5|11727.5|11719.5|11717.5|104
1736943300000|2025-01-15 12:15:00|11721|11719|11721|11719|11722|11720|11720|11718|46
1736943600000|2025-01-15 12:20:00|11721.5|11719.5|11712|11710|11721.5|11719.5|11711.5|11709.5|50
1736943900000|2025-01-15 12:25:00|11711.5|11709.5|11708.5|11706.5|11711.5|11709.5|11706|11704|86
1736944200000|2025-01-15 12:30:00|11708|11706|11708|11706|11710.5|11708.5|11706|11704|42
1736944500000|2025-01-15 12:35:00|11707|11705|11709|11707|11709.5|11707.5|11706|11704|43
1736944800000|2025-01-15 12:40:00|11708.5|11706.5|11710|11708|11712|11710|11705|11703|100
1736945100000|2025-01-15 12:45:00|11709.5|11707.5|11709|11707|11711.5|11709.5|11706.5|11704.5|36
1736945400000|2025-01-15 12:50:00|11711|11709|11699|11697|11712|11710|11698.5|11696.5|69
1736945700000|2025-01-15 12:55:00|11699.5|11697.5|11703|11701|11703.5|11701.5|11698.5|11696.5|84
1736946000000|2025-01-15 13:00:00|11702.5|11700.5|11691|11689|11704|11702|11689.5|11687.5|94
1736946300000|2025-01-15 13:05:00|11691.5|11689.5|11694|11692|11697|11695|11691|11689|129
1736946600000|2025-01-15 13:10:00|11693.5|11691.5|11692.5|11690.5|11695|11693|11690.5|11688.5|72
1736946900000|2025-01-15 13:15:00|11692|11690|11689|11687|11694|11692|11685|11683|64
1736947200000|2025-01-15 13:20:00|11688.5|11686.5|11692|11690|11692|11690|11683.5|11681.5|64
1736947500000|2025-01-15 13:25:00|11692.5|11690.5|11696|11694|11696.5|11694.5|11685.5|11683.5|112
1736947800000|2025-01-15 13:30:00|11712|11710|11752.5|11750.5|11754.5|11752.5|11708.5|11706.5|613
1736948100000|2025-01-15 13:35:00|11750.5|11748.5|11766|11764|11766|11764|11741|11739|222
1736948400000|2025-01-15 13:40:00|11766.5|11764.5|11769|11767|11772|11770|11757|11755|382
1736948700000|2025-01-15 13:45:00|11769.5|11767.5|11771|11769|11775|11773|11764|11762|169
1736949000000|2025-01-15 13:50:00|11770.5|11768.5|11777|11775|11779|11777|11768.5|11766.5|181
1736949300000|2025-01-15 13:55:00|11776.5|11774.5|11779|11777|11779|11777|11766.5|11764.5|212
1736949600000|2025-01-15 14:00:00|11779.5|11777.5|11773|11771|11782|11780|11767|11765|186
1736949900000|2025-01-15 14:05:00|11773.5|11771.5|11758|11756|11774|11772|11757.5|11755.5|75
1736950200000|2025-01-15 14:10:00|11757.5|11755.5|11754|11752|11757.5|11755.5|11746|11744|121
1736950500000|2025-01-15 14:15:00|11753.5|11751.5|11755|11753|11756|11754|11749|11747|87
1736950800000|2025-01-15 14:20:00|11755.5|11753.5|11757|11755|11759|11757|11752.5|11750.5|96
1736951100000|2025-01-15 14:25:00|11756.5|11754.5|11766|11764|11768|11766|11756|11754|104
1736951400000|2025-01-15 14:30:00|11766.5|11764.5|11763|11761|11774.5|11772.5|11760.5|11758.5|156
1736951700000|2025-01-15 14:35:00|11762.5|11760.5|11759|11757|11764|11762|11745|11743|197
1736952000000|2025-01-15 14:40:00|11759.5|11757.5|11768|11766|11773.5|11771.5|11759.5|11757.5|129
1736952300000|2025-01-15 14:45:00|11768.5|11766.5|11774|11772|11775.5|11773.5|11766|11764|664
1736952600000|2025-01-15 14:50:00|11772.5|11770.5|11775.5|11773.5|11779.5|11777.5|11769|11767|356
1736952900000|2025-01-15 14:55:00|11776|11774|11780.5|11778.5|11780.5|11778.5|11773|11771|117
1736953200000|2025-01-15 15:00:00|11780|11778|11765|11763|11780|11778|11764|11762|212
1736953500000|2025-01-15 15:05:00|11765.5|11763.5|11766|11764|11769|11767|11758|11756|234
1736953800000|2025-01-15 15:10:00|11766.5|11764.5|11761|11759|11770.5|11768.5|11761|11759|111
1736954100000|2025-01-15 15:15:00|11761.5|11759.5|11761|11759|11766.5|11764.5|11760.5|11758.5|114
1736954400000|2025-01-15 15:20:00|11761.5|11759.5|11769|11767|11771.5|11769.5|11755|11753|163
1736954700000|2025-01-15 15:25:00|11769.5|11767.5|11769.5|11767.5|11772.5|11770.5|11766.5|11764.5|121
1736955000000|2025-01-15 15:30:00|11770.5|11768.5|11776|11774|11777|11775|11768|11766|132
1736955300000|2025-01-15 15:35:00|11774|11772|11764|11762|11774|11772|11762|11760|159
1736955600000|2025-01-15 15:40:00|11763.5|11761.5|11769.5|11767.5|11774.5|11772.5|11763.5|11761.5|587
1736955900000|2025-01-15 15:45:00|11769|11767|11766|11764|11770|11768|11762.5|11760.5|139
1736956200000|2025-01-15 15:50:00|11767|11765|11767|11765|11771|11769|11761.5|11759.5|195
1736956500000|2025-01-15 15:55:00|11766.5|11764.5|11762|11760|11771|11769|11762|11760|188
1736956800000|2025-01-15 16:00:00|11762.5|11760.5|11776|11774|11776.5|11774.5|11762.5|11760.5|162
1736957100000|2025-01-15 16:05:00|11777|11775|11786.5|11784.5|11787|11785|11775.5|11773.5|184
1736957400000|2025-01-15 16:10:00|11787|11785|11784|11782|11791.5|11789.5|11782|11780|978
1736957700000|2025-01-15 16:15:00|11783|11781|11777|11775|11783|11781|11770|11768|1029
1736958000000|2025-01-15 16:20:00|11775.5|11773.5|11774.5|11772.5|11780|11778|11771|11769|2145
1736958300000|2025-01-15 16:25:00|11774|11772|11773.5|11771.5|11778|11776|11769.5|11767.5|1618
1736958600000|2025-01-15 16:30:00|11774.5|11772.5|11763.5|11761.5|11774.5|11772.5|11763.5|11761.5|1041
1736958900000|2025-01-15 16:35:00|11763|11761|11774|11772|11777.5|11775.5|11761.5|11759.5|643
1736959200000|2025-01-15 16:40:00|11774.5|11772.5|11772|11770|11778|11776|11770.5|11768.5|90
1736959500000|2025-01-15 16:45:00|11772.5|11770.5|11772|11770|11776|11774|11769|11767|107
1736959800000|2025-01-15 16:50:00|11771.5|11769.5|11772|11770|11774|11772|11768.5|11766.5|44
1736960100000|2025-01-15 16:55:00|11772.5|11770.5|11774|11772|11778|11776|11771|11769|37
1736960400000|2025-01-15 17:00:00|11773.5|11771.5|11780|11778|11781|11779|11771.5|11769.5|139
1736960700000|2025-01-15 17:05:00|11779.5|11777.5|11781|11779|11784|11782|11779.5|11777.5|43
1736961000000|2025-01-15 17:10:00|11781.5|11779.5|11780.5|11778.5|11784|11782|11779.5|11777.5|32
1736961300000|2025-01-15 17:15:00|11782|11780|11778|11776|11786|11784|11778|11776|36
1736961600000|2025-01-15 17:20:00|11779|11777|11779|11777|11784|11782|11777|11775|9
1736961900000|2025-01-15 17:25:00|11779.5|11777.5|11786.5|11784.5|11787|11785|11779.5|11777.5|12
1736962200000|2025-01-15 17:30:00|11787|11785|11789|11787|11789.5|11787.5|11784.5|11782.5|63
1736962500000|2025-01-15 17:35:00|11789.5|11787.5|11790|11788|11790.5|11788.5|11787|11785|18
1736962800000|2025-01-15 17:40:00|11789.5|11787.5|11792|11790|11792|11790|11788|11786|12
1736963100000|2025-01-15 17:45:00|11791.5|11789.5|11787.5|11785.5|11792|11790|11787|11785|30
1736963400000|2025-01-15 17:50:00|11788|11786|11787.5|11785.5|11788|11786|11783.5|11781.5|38
1736963700000|2025-01-15 17:55:00|11788|11786|11786|11784|11790|11788|11785.5|11783.5|9
1736964000000|2025-01-15 18:00:00|11786.5|11784.5|11790|11788|11790|11788|11786.5|11784.5|8
1736964300000|2025-01-15 18:05:00|11789.5|11787.5|11788|11786|11791|11789|11787|11785|16
1736964600000|2025-01-15 18:10:00|11788.5|11786.5|11791|11789|11792|11790|11788|11786|27
1736964900000|2025-01-15 18:15:00|11790.5|11788.5|11789|11787|11790.5|11788.5|11788|11786|27
1736965200000|2025-01-15 18:20:00|11790|11788|11789|11787|11790.5|11788.5|11786.5|11784.5|16
1736965500000|2025-01-15 18:25:00|11788.5|11786.5|11791|11789|11791|11789|11788|11786|11
1736965800000|2025-01-15 18:30:00|11791.5|11789.5|11792.5|11790.5|11794|11792|11790|11788|9
1736966100000|2025-01-15 18:35:00|11793|11791|11792.5|11790.5|11794|11792|11789|11787|15
1736966400000|2025-01-15 18:40:00|11791.5|11789.5|11791.5|11789.5|11794.5|11792.5|11790.5|11788.5|16
1736966700000|2025-01-15 18:45:00|11791|11789|11790|11788|11793|11791|11790|11788|13
1736967000000|2025-01-15 18:50:00|11790.5|11788.5|11792|11790|11793.5|11791.5|11790.5|11788.5|26
1736967300000|2025-01-15 18:55:00|11792.5|11790.5|11790|11788|11793|11791|11790|11788|12
1736967600000|2025-01-15 19:00:00|11790.5|11788.5|11792|11790|11792.5|11790.5|11789|11787|14
1736967900000|2025-01-15 19:05:00|11791.5|11789.5|11789|11787|11793|11791|11788.5|11786.5|23
1736968200000|2025-01-15 19:10:00|11788.5|11786.5|11788|11786|11790|11788|11787.5|11785.5|21
1736968500000|2025-01-15 19:15:00|11787.5|11785.5|11786|11784|11788|11786|11784|11782|15
1736968800000|2025-01-15 19:20:00|11786.5|11784.5|11784|11782|11788|11786|11784|11782|3
1736969100000|2025-01-15 19:25:00|11784.5|11782.5|11790|11788|11790|11788|11784.5|11782.5|9
1736969400000|2025-01-15 19:30:00|11789.5|11787.5|11791|11789|11791|11789|11788.5|11786.5|28
1736969700000|2025-01-15 19:35:00|11790.5|11788.5|11794|11792|11794|11792|11790|11788|7
1736970000000|2025-01-15 19:40:00|11794.5|11792.5|11791|11789|11796|11794|11790.5|11788.5|22
1736970300000|2025-01-15 19:45:00|11791.5|11789.5|11792.5|11790.5|11794|11792|11789.5|11787.5|10
1736970600000|2025-01-15 19:50:00|11793.5|11791.5|11793|11791|11793.5|11791.5|11789.5|11787.5|6
1736970900000|2025-01-15 19:55:00|11792.5|11790.5|11792|11790|11793|11791|11790.5|11788.5|3
1736971200000|2025-01-15 20:00:00|11792.5|11790.5|11794|11792|11794|11792|11792|11790|21
1736971500000|2025-01-15 20:05:00|11793.5|11791.5|11793|11791|11794.5|11792.5|11792.5|11790.5|3
1736971800000|2025-01-15 20:10:00|11793.5|11791.5|11795|11793|11796|11794|11793.5|11791.5|12
1736972100000|2025-01-15 20:15:00|11794.5|11792.5|11791.5|11789.5|11795|11793|11790|11788|7
1736972400000|2025-01-15 20:20:00|11792|11790|11795|11793|11796|11794|11791.5|11789.5|13
1736972700000|2025-01-15 20:25:00|11794.5|11792.5|11794|11792|11795.5|11793.5|11792|11790|5
1736973000000|2025-01-15 20:30:00|11793.5|11791.5|11796|11794|11797|11795|11792.5|11790.5|29
1736973300000|2025-01-15 20:35:00|11795.5|11793.5|11791|11789|11796|11794|11789|11787|21
1736973600000|2025-01-15 20:40:00|11790.5|11788.5|11787.5|11785.5|11790.5|11788.5|11785|11783|39
1736973900000|2025-01-15 20:45:00|11787|11785|11786|11784|11789|11787|11785.5|11783.5|15
1736974200000|2025-01-15 20:50:00|11785.5|11783.5|11785|11783|11788|11786|11785|11783|11
1736974500000|2025-01-15 20:55:00|11785.5|11783.5|11781|11775|11786.5|11784.5|11777|11775|56
1736974800000|2025-01-15 21:00:00|11780.6|11774.6|11779.6|11773.6|11783.7|11777.7|11779.3|11773.3|0
1736975100000|2025-01-15 21:05:00|11779.9|11773.9|11779.9|11773.9|11781.3|11775.3|11779|11773|0
1736975400000|2025-01-15 21:10:00|11779.6|11773.6|11778.6|11772.6|11780.2|11774.2|11778.6|11772.6|0
1736975700000|2025-01-15 21:15:00|11778.9|11772.9|11780.3|11774.3|11781.6|11775.6|11778.9|11772.9|0
1736976000000|2025-01-15 21:20:00|11780.2|11774.2|11780.3|11774.3|11780.6|11774.6|11779.7|11773.7|0
1736976300000|2025-01-15 21:25:00|11780.2|11774.2|11780.3|11774.3|11781|11775|11780.2|11774.2|0
1736976600000|2025-01-15 21:30:00|11780.2|11774.2|11779.9|11773.9|11780.3|11774.3|11779.2|11773.2|0
1736976900000|2025-01-15 21:35:00|11779.6|11773.6|11779.5|11773.5|11779.7|11773.7|11777.8|11771.8|0
1736977200000|2025-01-15 21:40:00|11779.3|11773.3|11778.9|11772.9|11779.6|11773.6|11778.6|11772.6|0
1736977500000|2025-01-15 21:45:00|11778.6|11772.6|11779.2|11773.2|11779.2|11773.2|11777.9|11771.9|0
1736977800000|2025-01-15 21:50:00|11778.9|11772.9|11779.2|11773.2|11779.9|11773.9|11778.9|11772.9|0
1736978100000|2025-01-15 21:55:00|11779|11773|11780|11774|11780|11774|11778.9|11772.9|0
1736978400000|2025-01-15 22:00:00|11780.2|11774.2|11780.3|11774.3|11780.3|11774.3|11779.6|11773.6|0
1736978700000|2025-01-15 22:05:00|11780.2|11774.2|11779.7|11773.7|11780.2|11774.2|11779.6|11773.6|0
1736979000000|2025-01-15 22:10:00|11779.8|11773.8|11779.5|11773.5|11780|11774|11779.3|11773.3|0
1736979300000|2025-01-15 22:15:00|11779.2|11773.2|11779.6|11773.6|11779.6|11773.6|11778.9|11772.9|0
1736979600000|2025-01-15 22:20:00|11779.7|11773.7|11779.6|11773.6|11779.7|11773.7|11779.6|11773.6|0
1736979900000|2025-01-15 22:25:00|11779.9|11773.9|11780.7|11774.7|11780.7|11774.7|11779.7|11773.7|0
1736980200000|2025-01-15 22:30:00|11780.6|11774.6|11780.3|11774.3|11780.6|11774.6|11780.3|11774.3|0
1736980500000|2025-01-15 22:35:00|11780.6|11774.6|11780.6|11774.6|11780.6|11774.6|11780.3|11774.3|0
1736980800000|2025-01-15 22:40:00|11780.9|11774.9|11781.6|11775.6|11781.6|11775.6|11780.9|11774.9|0
1736981100000|2025-01-15 22:45:00|11781.7|11775.7|11782|11776|11782|11776|11781.7|11775.7|0
1736981400000|2025-01-15 22:50:00|11782.1|11776.1|11781.7|11775.7|11782.1|11776.1|11781.7|11775.7|0
1736981700000|2025-01-15 22:55:00|11781.6|11775.6|11781.7|11775.7|11782|11776|11781.3|11775.3|0
1736982000000|2025-01-15 23:00:00|11781.4|11775.4|11782.3|11776.3|11782.7|11776.7|11779.2|11773.2|0
1736982300000|2025-01-15 23:05:00|11782.4|11776.4|11783.7|11777.7|11784.7|11778.7|11782|11776|0
1736982600000|2025-01-15 23:10:00|11783.4|11777.4|11783|11777|11784.1|11778.1|11782.7|11776.7|0
1736982900000|2025-01-15 23:15:00|11782.7|11776.7|11783.7|11777.7|11784.1|11778.1|11782.4|11776.4|0
1736983200000|2025-01-15 23:20:00|11783.8|11777.8|11785.1|11779.1|11785.4|11779.4|11783.7|11777.7|0
1736983500000|2025-01-15 23:25:00|11785.2|11779.2|11785.1|11779.1|11785.4|11779.4|11784.8|11778.8|0
1736983800000|2025-01-15 23:30:00|11785.2|11779.2|11785.5|11779.5|11787.2|11781.2|11785.2|11779.2|0
1736984100000|2025-01-15 23:35:00|11785.7|11779.7|11786.5|11780.5|11786.5|11780.5|11785.7|11779.7|0
1736984400000|2025-01-15 23:40:00|11786.2|11780.2|11786.9|11780.9|11786.9|11780.9|11785.9|11779.9|0
1736984700000|2025-01-15 23:45:00|11786.8|11780.8|11785.8|11779.8|11786.8|11780.8|11785.4|11779.4|0
1736985000000|2025-01-15 23:50:00|11785.5|11779.5|11785.5|11779.5|11785.5|11779.5|11784.8|11778.8|0
1736985300000|2025-01-15 23:55:00|11785.8|11779.8|11786.2|11780.2|11786.2|11780.2|11785.1|11779.1|0
1736985600000|2025-01-16 00:00:00|11786.4|11780.4|11785.8|11779.8|11787.2|11781.2|11785.4|11779.4|0
1736985900000|2025-01-16 00:05:00|11785.9|11779.9|11786.6|11780.6|11786.8|11780.8|11785.5|11779.5|0
1736986200000|2025-01-16 00:10:00|11786.7|11780.7|11788.2|11782.2|11788.2|11782.2|11786.7|11780.7|0
1736986500000|2025-01-16 00:15:00|11788.1|11782.1|11789.7|11783.7|11791|11785|11787|11781|0
1736986800000|2025-01-16 00:20:00|11788.3|11782.3|11792.5|11786.5|11792.5|11786.5|11788.3|11782.3|0
1736987100000|2025-01-16 00:25:00|11793.8|11787.8|11795.2|11789.2|11796.7|11790.7|11793.8|11787.8|0
1736987400000|2025-01-16 00:30:00|11794.5|11788.5|11794.5|11788.5|11795.2|11789.2|11791.1|11785.1|0
1736987700000|2025-01-16 00:35:00|11795.2|11789.2|11794.5|11788.5|11795.2|11789.2|11792.5|11786.5|0
1736988000000|2025-01-16 00:40:00|11795.2|11789.2|11796.6|11790.6|11796.6|11790.6|11795.2|11789.2|0
1736988300000|2025-01-16 00:45:00|11796.5|11790.5|11796.5|11790.5|11796.6|11790.6|11795.8|11789.8|0
1736988600000|2025-01-16 00:50:00|11795.8|11789.8|11790.9|11784.9|11795.8|11789.8|11789.5|11783.5|0
1736988900000|2025-01-16 00:55:00|11791|11785|11790.8|11784.8|11792.3|11786.3|11790.8|11784.8|0
1736989200000|2025-01-16 01:00:00|11788.8|11782.8|11788|11782|11789.5|11783.5|11787.3|11781.3|0
1736989500000|2025-01-16 01:05:00|11787.3|11781.3|11786.7|11780.7|11788|11782|11786|11780|0
1736989800000|2025-01-16 01:10:00|11786|11780|11783.9|11777.9|11786|11780|11783.9|11777.9|0
1736990100000|2025-01-16 01:15:00|11782.5|11776.5|11781.2|11775.2|11783.2|11777.2|11779.8|11773.8|0
1736990400000|2025-01-16 01:20:00|11781.9|11775.9|11783.9|11777.9|11784.6|11778.6|11781.2|11775.2|0
1736990700000|2025-01-16 01:25:00|11784.5|11778.5|11785.2|11779.2|11785.3|11779.3|11782.5|11776.5|0
1736991000000|2025-01-16 01:30:00|11785.3|11779.3|11784.7|11778.7|11785.4|11779.4|11783.9|11777.9|0
1736991300000|2025-01-16 01:35:00|11784.6|11778.6|11784.7|11778.7|11785.4|11779.4|11782.6|11776.6|0
1736991600000|2025-01-16 01:40:00|11785.4|11779.4|11787.4|11781.4|11787.4|11781.4|11784|11778|0
1736991900000|2025-01-16 01:45:00|11788.1|11782.1|11786|11780|11788.1|11782.1|11785.3|11779.3|0
1736992200000|2025-01-16 01:50:00|11785.3|11779.3|11781.2|11775.2|11785.3|11779.3|11780.5|11774.5|0
1736992500000|2025-01-16 01:55:00|11780.5|11774.5|11777.1|11771.1|11781.2|11775.2|11777|11771|0
1736992800000|2025-01-16 02:00:00|11777.8|11771.8|11774.4|11768.4|11778.5|11772.5|11773.7|11767.7|0
1736993100000|2025-01-16 02:05:00|11774.3|11768.3|11774.4|11768.4|11777.1|11771.1|11773.7|11767.7|0
1736993400000|2025-01-16 02:10:00|11775.7|11769.7|11777.1|11771.1|11778.4|11772.4|11775.7|11769.7|0
1736993700000|2025-01-16 02:15:00|11777|11771|11775.7|11769.7|11778.4|11772.4|11774.3|11768.3|0
1736994000000|2025-01-16 02:20:00|11775|11769|11777|11771|11777|11771|11774.2|11768.2|0
1736994300000|2025-01-16 02:25:00|11775.6|11769.6|11776.7|11770.7|11776.7|11770.7|11772.9|11766.9|0
1736994600000|2025-01-16 02:30:00|11778.1|11772.1|11779.5|11773.5|11779.5|11773.5|11778.1|11772.1|0
1736994900000|2025-01-16 02:35:00|11778.9|11772.9|11779.5|11773.5|11780.9|11774.9|11778.2|11772.2|0
1736995200000|2025-01-16 02:40:00|11779.6|11773.6|11779.6|11773.6|11780.9|11774.9|11778.2|11772.2|0
1736995500000|2025-01-16 02:45:00|11779.5|11773.5|11778.2|11772.2|11779.5|11773.5|11776.8|11770.8|0
1736995800000|2025-01-16 02:50:00|11777.5|11771.5|11776.9|11770.9|11778.2|11772.2|11776.9|11770.9|0
1736996100000|2025-01-16 02:55:00|11777.5|11771.5|11779.6|11773.6|11779.6|11773.6|11776.8|11770.8|0
1736996400000|2025-01-16 03:00:00|11778.2|11772.2|11780.9|11774.9|11782.3|11776.3|11778.2|11772.2|0
1736996700000|2025-01-16 03:05:00|11781|11775|11782.4|11776.4|11783.7|11777.7|11781|11775|0
1736997000000|2025-01-16 03:10:00|11783.7|11777.7|11786.4|11780.4|11786.5|11780.5|11782.3|11776.3|0
1736997300000|2025-01-16 03:15:00|11785.8|11779.8|11782.3|11776.3|11786.4|11780.4|11782.3|11776.3|0
1736997600000|2025-01-16 03:20:00|11782.4|11776.4|11782.3|11776.3|11785.1|11779.1|11782.3|11776.3|0
1736997900000|2025-01-16 03:25:00|11781.6|11775.6|11779.6|11773.6|11781.6|11775.6|11779.6|11773.6|0
1736998200000|2025-01-16 03:30:00|11780.3|11774.3|11780.3|11774.3|11781|11775|11779.6|11773.6|0
1736998500000|2025-01-16 03:35:00|11781|11775|11781|11775|11782.3|11776.3|11780.9|11774.9|0
1736998800000|2025-01-16 03:40:00|11780.3|11774.3|11779.6|11773.6|11780.3|11774.3|11778.2|11772.2|0
1736999100000|2025-01-16 03:45:00|11778.2|11772.2|11776.8|11770.8|11778.2|11772.2|11776.8|11770.8|0
1736999400000|2025-01-16 03:50:00|11776.2|11770.2|11778.2|11772.2|11778.2|11772.2|11776.1|11770.1|0
1736999700000|2025-01-16 03:55:00|11776.9|11770.9|11776.9|11770.9|11776.9|11770.9|11776.9|11770.9|0
1737000000000|2025-01-16 04:00:00|11777.6|11771.6|11780.9|11774.9|11782.3|11776.3|11777.6|11771.6|0
1737000300000|2025-01-16 04:05:00|11780.3|11774.3|11782.3|11776.3|11782.3|11776.3|11779.6|11773.6|0
1737000900000|2025-01-16 04:15:00|11783.7|11777.7|11782.3|11776.3|11783.7|11777.7|11782.3|11776.3|0
1737001200000|2025-01-16 04:20:00|11783|11777|11782.3|11776.3|11783.7|11777.7|11782.3|11776.3|0
1737001500000|2025-01-16 04:25:00|11780.9|11774.9|11780.9|11774.9|11780.9|11774.9|11780.9|11774.9|0
1737003000000|2025-01-16 04:50:00|11781.6|11775.6|11781.6|11775.6|11781.6|11775.6|11781.6|11775.6|0
1737003300000|2025-01-16 04:55:00|11780.9|11774.9|11782.2|11776.2|11782.3|11776.3|11780.9|11774.9|0
1737003600000|2025-01-16 05:00:00|11782.3|11776.3|11782.2|11776.2|11782.3|11776.3|11782.2|11776.2|0
1737004200000|2025-01-16 05:10:00|11781.5|11775.5|11782.2|11776.2|11782.2|11776.2|11781.5|11775.5|0
1737004500000|2025-01-16 05:15:00|11781.5|11775.5|11780.8|11774.8|11781.5|11775.5|11780.8|11774.8|0
1737004800000|2025-01-16 05:20:00|11780.7|11774.7|11780.5|11774.5|11780.7|11774.7|11780.5|11774.5|0
1737005400000|2025-01-16 05:30:00|11780.6|11774.6|11780.6|11774.6|11781.2|11775.2|11780.5|11774.5|0
1737005700000|2025-01-16 05:35:00|11780.5|11774.5|11773.6|11767.6|11780.5|11774.5|11772.2|11766.2|0
1737006000000|2025-01-16 05:40:00|11772.3|11766.3|11775|11769|11775.1|11769.1|11772.3|11766.3|0
1737006300000|2025-01-16 05:45:00|11775.1|11769.1|11775.8|11769.8|11775.8|11769.8|11773.7|11767.7|0
1737006600000|2025-01-16 05:50:00|11775.1|11769.1|11773.7|11767.7|11775.1|11769.1|11773.7|11767.7|0
1737006900000|2025-01-16 05:55:00|11772.3|11766.3|11772.3|11766.3|11773.7|11767.7|11772.3|11766.3|0
1737007200000|2025-01-16 06:00:00|11776.4|11770.4|11790.5|11784.5|11790.5|11784.5|11776.4|11770.4|0
1737007500000|2025-01-16 06:05:00|11791.5|11785.5|11795.9|11789.9|11795.9|11789.9|11790.2|11784.2|0
1737007800000|2025-01-16 06:10:00|11797.2|11791.2|11827|11821|11827|11821|11795.9|11789.9|0
1737008100000|2025-01-16 06:15:00|11827.7|11821.7|11837.9|11831.9|11842.6|11836.6|11827.6|11821.6|0
1737008400000|2025-01-16 06:20:00|11839.9|11833.9|11841.3|11835.3|11842.6|11836.6|11835.9|11829.9|0
1737008700000|2025-01-16 06:25:00|11840.6|11834.6|11852|11846|11856.1|11850.1|11840.6|11834.6|0
1737009000000|2025-01-16 06:30:00|11851.4|11845.4|11847.2|11841.2|11852.7|11846.7|11842.4|11836.4|0
1737009300000|2025-01-16 06:35:00|11847.9|11841.9|11847.9|11841.9|11850.6|11844.6|11843.8|11837.8|0
1737009600000|2025-01-16 06:40:00|11847|11841|11837|11831|11847.7|11841.7|11835.6|11829.6|0
1737009900000|2025-01-16 06:45:00|11836.3|11830.3|11839.7|11833.7|11839.7|11833.7|11834.2|11828.2|0
1737010200000|2025-01-16 06:50:00|11839.8|11833.8|11835.4|11829.4|11841.2|11835.2|11834.7|11828.7|0
1737010500000|2025-01-16 06:55:00|11834.7|11828.7|11825.1|11819.1|11838.2|11832.2|11825.1|11819.1|0
1737010800000|2025-01-16 07:00:00|11825.7|11819.7|11839.5|11837.5|11853|11851|11825.1|11819.1|266
1737011100000|2025-01-16 07:05:00|11839|11837|11844.5|11842.5|11844.5|11842.5|11834|11832|70
1737011400000|2025-01-16 07:10:00|11845|11843|11851.5|11849.5|11854.5|11852.5|11844.5|11842.5|247
1737011700000|2025-01-16 07:15:00|11851|11849|11852.5|11850.5|11854|11852|11845|11843|56
1737012000000|2025-01-16 07:20:00|11853|11851|11857|11855|11858.5|11856.5|11850.5|11848.5|40
1737012300000|2025-01-16 07:25:00|11854|11852|11868.5|11866.5|11868.5|11866.5|11854|11852|46
1737012600000|2025-01-16 07:30:00|11869|11867|11877.5|11875.5|11877.5|11875.5|11867|11865|42
1737012900000|2025-01-16 07:35:00|11877|11875|11873.5|11871.5|11884|11882|11873|11871|78
1737013200000|2025-01-16 07:40:00|11874.5|11872.5|11873|11871|11874.5|11872.5|11869.5|11867.5|29
1737013500000|2025-01-16 07:45:00|11872.5|11870.5|11871|11869|11873|11871|11863.5|11861.5|59
1737013800000|2025-01-16 07:50:00|11871.5|11869.5|11871.5|11869.5|11876.5|11874.5|11867|11865|77
1737014100000|2025-01-16 07:55:00|11871|11869|11887.5|11885.5|11887.5|11885.5|11862.5|11860.5|98
1737014400000|2025-01-16 08:00:00|11883.5|11881.5|11882.5|11880.5|11896|11894|11875.5|11873.5|970
1737014700000|2025-01-16 08:05:00|11881.5|11879.5|11916.5|11914.5|11917.5|11915.5|11880.5|11878.5|574
1737015000000|2025-01-16 08:10:00|11917|11915|11897.5|11895.5|11919.5|11917.5|11895.5|11893.5|399
1737015300000|2025-01-16 08:15:00|11898|11896|11886.5|11884.5|11902.5|11900.5|11885|11883|399
1737015600000|2025-01-16 08:20:00|11887.5|11885.5|11875.5|11873.5|11894.5|11892.5|11874.5|11872.5|421
1737015900000|2025-01-16 08:25:00|11875|11873|11874.5|11872.5|11885.5|11883.5|11873.5|11871.5|247
1737016200000|2025-01-16 08:30:00|11875|11873|11876.5|11874.5|11879.5|11877.5|11862|11860|342
1737016500000|2025-01-16 08:35:00|11876|11874|11884|11882|11886|11884|11870|11868|216
1737016800000|2025-01-16 08:40:00|11883.5|11881.5|11874.5|11872.5|11883.5|11881.5|11872.5|11870.5|148
1737017100000|2025-01-16 08:45:00|11875|11873|11866.5|11864.5|11878|11876|11861.5|11859.5|151
1737017400000|2025-01-16 08:50:00|11867|11865|11860|11858|11870|11868|11858.5|11856.5|101
1737017700000|2025-01-16 08:55:00|11860.5|11858.5|11851|11849|11860.5|11858.5|11847.5|11845.5|192
1737018000000|2025-01-16 09:00:00|11851.5|11849.5|11860|11858|11862|11860|11851.5|11849.5|120
1737018300000|2025-01-16 09:05:00|11860.5|11858.5|11860.5|11858.5|11863.5|11861.5|11854.5|11852.5|121
1737018600000|2025-01-16 09:10:00|11860|11858|11862.5|11860.5|11865.5|11863.5|11854.5|11852.5|114
1737018900000|2025-01-16 09:15:00|11861.5|11859.5|11860.5|11858.5|11862|11860|11855|11853|100
1737019200000|2025-01-16 09:20:00|11860|11858|11860.5|11858.5|11865.5|11863.5|11858.5|11856.5|160
1737019500000|2025-01-16 09:25:00|11860|11858|11861.5|11859.5|11867.5|11865.5|11857|11855|199
1737019800000|2025-01-16 09:30:00|11862|11860|11854.5|11852.5|11863.5|11861.5|11851|11849|83
1737020100000|2025-01-16 09:35:00|11854|11852|11873.5|11871.5|11874|11872|11854|11852|144
1737020400000|2025-01-16 09:40:00|11874|11872|11878.5|11876.5|11880|11878|11868.5|11866.5|172
1737020700000|2025-01-16 09:45:00|11879|11877|11874.5|11872.5|11880.5|11878.5|11874|11872|123
1737021000000|2025-01-16 09:50:00|11875|11873|11868|11866|11876|11874|11865|11863|177
1737021300000|2025-01-16 09:55:00|11868.5|11866.5|11873.5|11871.5|11875|11873|11868|11866|98
1737021600000|2025-01-16 10:00:00|11874|11872|11874|11872|11875|11873|11869|11867|88
1737021900000|2025-01-16 10:05:00|11873.5|11871.5|11865.5|11863.5|11873.5|11871.5|11860|11858|160
1737022200000|2025-01-16 10:10:00|11866|11864|11874.5|11872.5|11875|11873|11864.5|11862.5|130
1737022500000|2025-01-16 10:15:00|11875|11873|11880|11878|11881.5|11879.5|11872.5|11870.5|90
1737022800000|2025-01-16 10:20:00|11879|11877|11885.5|11883.5|11885.5|11883.5|11877.5|11875.5|222
1737023100000|2025-01-16 10:25:00|11886|11884|11886.5|11884.5|11888|11886|11882|11880|140
1737023400000|2025-01-16 10:30:00|11887|11885|11888|11886|11891.5|11889.5|11883.5|11881.5|132
1737023700000|2025-01-16 10:35:00|11887.5|11885.5|11886.5|11884.5|11890|11888|11885.5|11883.5|130
1737024000000|2025-01-16 10:40:00|11887|11885|11877.5|11875.5|11888|11886|11877|11875|191
1737024300000|2025-01-16 10:45:00|11878|11876|11882|11880|11883|11881|11878|11876|71
1737024600000|2025-01-16 10:50:00|11882.5|11880.5|11879.5|11877.5|11882.5|11880.5|11877|11875|106
1737024900000|2025-01-16 10:55:00|11879|11877|11874|11872|11883.5|11881.5|11872.5|11870.5|119
1737025200000|2025-01-16 11:00:00|11873|11871|11868.5|11866.5|11878.5|11876.5|11868|11866|85
1737025500000|2025-01-16 11:05:00|11868|11866|11870|11868|11872|11870|11865.5|11863.5|68
1737025800000|2025-01-16 11:10:00|11869.5|11867.5|11874.5|11872.5|11875|11873|11869|11867|50
1737026100000|2025-01-16 11:15:00|11874|11872|11873|11871|11875.5|11873.5|11869.5|11867.5|89
1737026400000|2025-01-16 11:20:00|11873.5|11871.5|11872.5|11870.5|11879.5|11877.5|11872.5|11870.5|48
1737026700000|2025-01-16 11:25:00|11873|11871|11868.5|11866.5|11873.5|11871.5|11867.5|11865.5|53
1737027000000|2025-01-16 11:30:00|11869|11867|11868|11866|11871|11869|11866|11864|176
1737027300000|2025-01-16 11:35:00|11868.5|11866.5|11865.5|11863.5|11870|11868|11862|11860|410
1737027600000|2025-01-16 11:40:00|11865|11863|11864|11862|11866.5|11864.5|11863|11861|101
1737027900000|2025-01-16 11:45:00|11863.5|11861.5|11869.5|11867.5|11871.5|11869.5|11861.5|11859.5|115
1737028200000|2025-01-16 11:50:00|11870|11868|11876|11874|11878|11876|11866.5|11864.5|117
1737028500000|2025-01-16 11:55:00|11876.5|11874.5|11883|11881|11883|11881|11875.5|11873.5|87
1737028800000|2025-01-16 12:00:00|11882.5|11880.5|11877.5|11875.5|11888.5|11886.5|11875.5|11873.5|112
1737029100000|2025-01-16 12:05:00|11877|11875|11876|11874|11879|11877|11874|11872|44
1737029400000|2025-01-16 12:10:00|11876.5|11874.5|11877.5|11875.5|11878.5|11876.5|11867.5|11865.5|99
1737029700000|2025-01-16 12:15:00|11878.5|11876.5|11877.5|11875.5|11880.5|11878.5|11876|11874|89
1737030000000|2025-01-16 12:20:00|11878|11876|11879.5|11877.5|11880.5|11878.5|11877|11875|48
1737030300000|2025-01-16 12:25:00|11879|11877|11883.5|11881.5|11886.5|11884.5|11878|11876|58
1737030600000|2025-01-16 12:30:00|11884|11882|11884.5|11882.5|11888.5|11886.5|11883|11881|114
1737030900000|2025-01-16 12:35:00|11884|11882|11879.5|11877.5|11884.5|11882.5|11879|11877|67
1737031200000|2025-01-16 12:40:00|11880|11878|11880|11878|11882.5|11880.5|11876|11874|113
1737031500000|2025-01-16 12:45:00|11880.5|11878.5|11882.5|11880.5|11887|11885|11879|11877|137
1737031800000|2025-01-16 12:50:00|11882|11880|11882|11880|11883|11881|11877|11875|67
1737032100000|2025-01-16 12:55:00|11882.5|11880.5|11879|11877|11883|11881|11878|11876|235
1737032400000|2025-01-16 13:00:00|11879.5|11877.5|11871|11869|11879.5|11877.5|11870|11868|180
1737032700000|2025-01-16 13:05:00|11870.5|11868.5|11871|11869|11872|11870|11868|11866|69
1737033000000|2025-01-16 13:10:00|11871.5|11869.5|11876|11874|11876|11874|11871|11869|82
1737033300000|2025-01-16 13:15:00|11875.5|11873.5|11878.5|11876.5|11884|11882|11875|11873|82
1737033600000|2025-01-16 13:20:00|11878|11876|11882|11880|11883|11881|11875|11873|64
1737033900000|2025-01-16 13:25:00|11881.5|11879.5|11877.5|11875.5|11882|11880|11877|11875|72
1737034200000|2025-01-16 13:30:00|11880|11878|11869.5|11867.5|11884.5|11882.5|11868.5|11866.5|246
1737034500000|2025-01-16 13:35:00|11870|11868|11880.5|11878.5|11883|11881|11868|11866|77
1737034800000|2025-01-16 13:40:00|11880|11878|11883.5|11881.5|11885.5|11883.5|11878.5|11876.5|295
1737035100000|2025-01-16 13:45:00|11883|11881|11887.5|11885.5|11888|11886|11881.5|11879.5|93
1737035400000|2025-01-16 13:50:00|11886.5|11884.5|11884.5|11882.5|11888|11886|11879.5|11877.5|256
1737035700000|2025-01-16 13:55:00|11886|11884|11884.5|11882.5|11890|11888|11883.5|11881.5|83
1737036000000|2025-01-16 14:00:00|11885.5|11883.5|11890.5|11888.5|11892.5|11890.5|11884|11882|87
1737036300000|2025-01-16 14:05:00|11891|11889|11889.5|11887.5|11892|11890|11887|11885|54
1737036600000|2025-01-16 14:10:00|11889|11887|11897|11895|11897|11895|11889|11887|92
1737036900000|2025-01-16 14:15:00|11896.5|11894.5|11892|11890|11898|11896|11888|11886|111
1737037200000|2025-01-16 14:20:00|11892.5|11890.5|11894.5|11892.5|11900|11898|11892|11890|113
1737037500000|2025-01-16 14:25:00|11894|11892|11904|11902|11905|11903|11894|11892|120
1737037800000|2025-01-16 14:30:00|11902|11900|11905.5|11903.5|11905.5|11903.5|11891.5|11889.5|341
1737038100000|2025-01-16 14:35:00|11906|11904|11902.5|11900.5|11909|11907|11895|11893|212
1737038400000|2025-01-16 14:40:00|11903|11901|11896.5|11894.5|11907|11905|11895|11893|137
1737038700000|2025-01-16 14:45:00|11896|11894|11886|11884|11897.5|11895.5|11883.5|11881.5|180
1737039000000|2025-01-16 14:50:00|11885.5|11883.5|11885.5|11883.5|11890.5|11888.5|11883|11881|239
1737039300000|2025-01-16 14:55:00|11885|11883|11871.5|11869.5|11885.5|11883.5|11871|11869|187
1737039600000|2025-01-16 15:00:00|11872|11870|11867.5|11865.5|11872|11870|11864.5|11862.5|239
1737039900000|2025-01-16 15:05:00|11867|11865|11870|11868|11875.5|11873.5|11866.5|11864.5|332
1737040200000|2025-01-16 15:10:00|11869.5|11867.5|11868.5|11866.5|11875.5|11873.5|11865.5|11863.5|154
1737040500000|2025-01-16 15:15:00|11868|11866|11866.5|11864.5|11870|11868|11863|11861|175
1737040800000|2025-01-16 15:20:00|11866|11864|11871.5|11869.5|11873|11871|11862|11860|197
1737041100000|2025-01-16 15:25:00|11872|11870|11865.5|11863.5|11872|11870|11863|11861|132
1737041400000|2025-01-16 15:30:00|11865|11863|11875.5|11873.5|11881|11879|11864|11862|346
1737041700000|2025-01-16 15:35:00|11875|11873|11877|11875|11878|11876|11870.5|11868.5|363
1737042000000|2025-01-16 15:40:00|11877.5|11875.5|11880.5|11878.5|11882.5|11880.5|11872.5|11870.5|180
1737042300000|2025-01-16 15:45:00|11880|11878|11883.5|11881.5|11884|11882|11877|11875|135
1737042600000|2025-01-16 15:50:00|11884|11882|11900.5|11898.5|11900.5|11898.5|11884|11882|204
1737042900000|2025-01-16 15:55:00|11901|11899|11910.5|11908.5|11914|11912|11901|11899|234
1737043200000|2025-01-16 16:00:00|11911.5|11909.5|11914.5|11912.5|11920|11918|11908|11906|629
1737043500000|2025-01-16 16:05:00|11914|11912|11927.5|11925.5|11929.5|11927.5|11910|11908|299
1737043800000|2025-01-16 16:10:00|11927|11925|11922|11920|11934|11932|11921.5|11919.5|396
1737044100000|2025-01-16 16:15:00|11922.5|11920.5|11928.5|11926.5|11932|11930|11917.5|11915.5|775
1737044400000|2025-01-16 16:20:00|11929|11927|11928|11926|11933|11931|11923.5|11921.5|770
1737044700000|2025-01-16 16:25:00|11927.5|11925.5|11933.5|11931.5|11934.5|11932.5|11918|11916|2235
1737045000000|2025-01-16 16:30:00|11934|11932|11936.5|11934.5|11944|11942|11931|11929|1307
1737045300000|2025-01-16 16:35:00|11937|11935|11933.5|11931.5|11939|11937|11929.5|11927.5|897
1737045600000|2025-01-16 16:40:00|11934|11932|11929.5|11927.5|11940|11938|11924.5|11922.5|408
1737045900000|2025-01-16 16:45:00|11930|11928|11931.5|11929.5|11933|11931|11928|11926|94
1737046200000|2025-01-16 16:50:00|11932|11930|11933|11931|11935|11933|11929|11927|343
1737046500000|2025-01-16 16:55:00|11933.5|11931.5|11940|11938|11941.5|11939.5|11933.5|11931.5|49
1737046800000|2025-01-16 17:00:00|11939|11937|11933.5|11931.5|11939|11937|11931.5|11929.5|90
1737047100000|2025-01-16 17:05:00|11933|11931|11934.5|11932.5|11935.5|11933.5|11931|11929|14
1737047400000|2025-01-16 17:10:00|11934|11932|11938|11936|11940.5|11938.5|11934|11932|49
1737047700000|2025-01-16 17:15:00|11937.5|11935.5|11936.5|11934.5|11939.5|11937.5|11931.5|11929.5|87
1737048000000|2025-01-16 17:20:00|11937|11935|11938.5|11936.5|11939|11937|11931.5|11929.5|22
1737048300000|2025-01-16 17:25:00|11938|11936|11941|11939|11942|11940|11936.5|11934.5|10
1737048600000|2025-01-16 17:30:00|11941.5|11939.5|11940.5|11938.5|11942|11940|11938.5|11936.5|12
1737048900000|2025-01-16 17:35:00|11940|11938|11940.5|11938.5|11941.5|11939.5|11937.5|11935.5|32
1737049200000|2025-01-16 17:40:00|11940|11938|11940.5|11938.5|11941.5|11939.5|11938.5|11936.5|15
1737049500000|2025-01-16 17:45:00|11940|11938|11941.5|11939.5|11942.5|11940.5|11939.5|11937.5|21
1737049800000|2025-01-16 17:50:00|11941|11939|11938.5|11936.5|11942|11940|11938|11936|17
1737050100000|2025-01-16 17:55:00|11938|11936|11936.5|11934.5|11942.5|11940.5|11936.5|11934.5|27
1737050400000|2025-01-16 18:00:00|11936|11934|11934.5|11932.5|11938.5|11936.5|11933.5|11931.5|145
1737050700000|2025-01-16 18:05:00|11935|11933|11938.5|11936.5|11939|11937|11934|11932|11
1737051000000|2025-01-16 18:10:00|11939|11937|11938|11936|11940.5|11938.5|11936.5|11934.5|5
1737051300000|2025-01-16 18:15:00|11938.5|11936.5|11937|11935|11939|11937|11936|11934|11
1737051600000|2025-01-16 18:20:00|11936.5|11934.5|11936.5|11934.5|11940.5|11938.5|11936.5|11934.5|23
1737051900000|2025-01-16 18:25:00|11937|11935|11931.5|11929.5|11937.5|11935.5|11929.5|11927.5|15
1737052200000|2025-01-16 18:30:00|11931|11929|11930|11928|11933.5|11931.5|11927.5|11925.5|22
1737052500000|2025-01-16 18:35:00|11930.5|11928.5|11931.5|11929.5|11933.5|11931.5|11928.5|11926.5|14
1737052800000|2025-01-16 18:40:00|11931|11929|11932.5|11930.5|11933.5|11931.5|11930.5|11928.5|2
1737053100000|2025-01-16 18:45:00|11933.5|11931.5|11929.5|11927.5|11934|11932|11925.5|11923.5|9
1737053400000|2025-01-16 18:50:00|11930|11928|11931.5|11929.5|11933|11931|11928.5|11926.5|18
1737053700000|2025-01-16 18:55:00|11932|11930|11928.5|11926.5|11933|11931|11927.5|11925.5|16
1737054000000|2025-01-16 19:00:00|11928|11926|11930|11928|11930.5|11928.5|11924.5|11922.5|16
1737054300000|2025-01-16 19:05:00|11930.5|11928.5|11937.5|11935.5|11938|11936|11929.5|11927.5|20
1737054600000|2025-01-16 19:10:00|11937|11935|11942.5|11940.5|11944.5|11942.5|11937|11935|16
1737054900000|2025-01-16 19:15:00|11943|11941|11945|11943|11946|11944|11942|11940|2
1737055200000|2025-01-16 19:20:00|11945.5|11943.5|11939.5|11937.5|11946.5|11944.5|11937|11935|22
1737055500000|2025-01-16 19:25:00|11940|11938|11942.5|11940.5|11945|11943|11939.5|11937.5|17
1737055800000|2025-01-16 19:30:00|11942|11940|11940.5|11938.5|11943|11941|11940|11938|29
1737056100000|2025-01-16 19:35:00|11940|11938|11947.5|11945.5|11947.5|11945.5|11940|11938|9
1737056400000|2025-01-16 19:40:00|11947|11945|11942.5|11940.5|11947|11945|11942|11940|25
1737056700000|2025-01-16 19:45:00|11943|11941|11942|11940|11945.5|11943.5|11942|11940|25
1737057000000|2025-01-16 19:50:00|11942.5|11940.5|11947.5|11945.5|11947.5|11945.5|11941|11939|15
1737057300000|2025-01-16 19:55:00|11948|11946|11948.5|11946.5|11949.5|11947.5|11947|11945|8
1737057600000|2025-01-16 20:00:00|11948|11946|11947.5|11945.5|11950.5|11948.5|11947|11945|5
1737057900000|2025-01-16 20:05:00|11948|11946|11949|11947|11950.5|11948.5|11947.5|11945.5|14
1737058200000|2025-01-16 20:10:00|11949.5|11947.5|11943.5|11941.5|11949.5|11947.5|11943.5|11941.5|32
1737058500000|2025-01-16 20:15:00|11944|11942|11938|11936|11946.5|11944.5|11936.5|11934.5|9
1737058800000|2025-01-16 20:20:00|11937.5|11935.5|11932.5|11930.5|11941.5|11939.5|11932.5|11930.5|33
1737059100000|2025-01-16 20:25:00|11933|11931|11931.5|11929.5|11934|11932|11928|11926|85
1737059400000|2025-01-16 20:30:00|11931|11929|11936|11934|11937.5|11935.5|11931|11929|54
1737059700000|2025-01-16 20:35:00|11935.5|11933.5|11929.5|11927.5|11936.5|11934.5|11929.5|11927.5|81
1737060000000|2025-01-16 20:40:00|11930|11928|11924.5|11922.5|11932.5|11930.5|11924.5|11922.5|105
1737060300000|2025-01-16 20:45:00|11924|11922|11924.5|11922.5|11926.5|11924.5|11920.5|11918.5|78
1737060600000|2025-01-16 20:50:00|11924|11922|11923|11921|11928.5|11926.5|11922|11920|25
1737060900000|2025-01-16 20:55:00|11922.5|11920.5|11917.2|11911.2|11923|11921|11911.5|11909.5|57
1737061200000|2025-01-16 21:00:00|11917.9|11911.9|11915.2|11909.2|11917.9|11911.9|11913.8|11907.8|0
1737061500000|2025-01-16 21:05:00|11915.1|11909.1|11914.4|11908.4|11915.8|11909.8|11914.1|11908.1|0
1737061800000|2025-01-16 21:10:00|11914.1|11908.1|11905.7|11899.7|11914.1|11908.1|11905.4|11899.4|0
1737062100000|2025-01-16 21:15:00|11906.1|11900.1|11908.3|11902.3|11909.5|11903.5|11906.1|11900.1|0
1737062400000|2025-01-16 21:20:00|11908.4|11902.4|11905.7|11899.7|11908.5|11902.5|11904.3|11898.3|0
1737062700000|2025-01-16 21:25:00|11906|11900|11907.8|11901.8|11908.1|11902.1|11905|11899|0
1737063000000|2025-01-16 21:30:00|11907.9|11901.9|11910|11904|11911|11905|11907.6|11901.6|0
1737063300000|2025-01-16 21:35:00|11910.2|11904.2|11910.3|11904.3|11910.6|11904.6|11909.3|11903.3|0
1737063600000|2025-01-16 21:40:00|11910.4|11904.4|11909.3|11903.3|11910.9|11904.9|11908.6|11902.6|0
1737063900000|2025-01-16 21:45:00|11909.4|11903.4|11910.3|11904.3|11911.3|11905.3|11909.4|11903.4|0
1737064200000|2025-01-16 21:50:00|11910.6|11904.6|11909.9|11903.9|11911|11905|11908.9|11902.9|0
1737064500000|2025-01-16 21:55:00|11910|11904|11910.9|11904.9|11911.3|11905.3|11910|11904|0
1737064800000|2025-01-16 22:00:00|11910.9|11904.9|11910.9|11904.9|11911|11905|11910.9|11904.9|0
1737065100000|2025-01-16 22:05:00|11911|11905|11911|11905|11911.2|11905.2|11910.9|11904.9|0
1737065400000|2025-01-16 22:10:00|11911.2|11905.2|11910.7|11904.7|11911.2|11905.2|11910.7|11904.7|0
1737065700000|2025-01-16 22:15:00|11910.9|11904.9|11910.7|11904.7|11910.9|11904.9|11910.7|11904.7|0
1737066300000|2025-01-16 22:25:00|11910.9|11904.9|11910.6|11904.6|11910.9|11904.9|11910.6|11904.6|0
1737066600000|2025-01-16 22:30:00|11910.7|11904.7|11910.7|11904.7|11910.7|11904.7|11910.6|11904.6|0
1737066900000|2025-01-16 22:35:00|11910.6|11904.6|11910.7|11904.7|11910.7|11904.7|11910.6|11904.6|0
1737067200000|2025-01-16 22:40:00|11910.6|11904.6|11910.7|11904.7|11910.7|11904.7|11910.6|11904.6|0
1737067500000|2025-01-16 22:45:00|11910.9|11904.9|11910.7|11904.7|11910.9|11904.9|11910.7|11904.7|0
1737067800000|2025-01-16 22:50:00|11910.9|11904.9|11910.9|11904.9|11910.9|11904.9|11910.9|11904.9|0
1737068100000|2025-01-16 22:55:00|11910.7|11904.7|11910|11904|11910.9|11904.9|11910|11904|0
1737068400000|2025-01-16 23:00:00|11910.1|11904.1|11912.9|11906.9|11914.1|11908.1|11910.1|11904.1|0
1737068700000|2025-01-16 23:05:00|11912.8|11906.8|11910.2|11904.2|11913.1|11907.1|11909.8|11903.8|0
1737069000000|2025-01-16 23:10:00|11910.5|11904.5|11912.9|11906.9|11913.1|11907.1|11910.2|11904.2|0
1737069300000|2025-01-16 23:15:00|11912.8|11906.8|11914.4|11908.4|11914.9|11908.9|11912.7|11906.7|0
1737069600000|2025-01-16 23:20:00|11914.2|11908.2|11914|11908|11915.4|11909.4|11913.3|11907.3|0
1737069900000|2025-01-16 23:25:00|11913.9|11907.9|11914|11908|11914.2|11908.2|11912.7|11906.7|0
1737070200000|2025-01-16 23:30:00|11914.4|11908.4|11915.1|11909.1|11915.2|11909.2|11913.6|11907.6|0
1737070500000|2025-01-16 23:35:00|11914.8|11908.8|11914.4|11908.4|11915.2|11909.2|11914.4|11908.4|0
1737070800000|2025-01-16 23:40:00|11914.3|11908.3|11915|11909|11915.4|11909.4|11914.1|11908.1|0
1737071100000|2025-01-16 23:45:00|11915.1|11909.1|11915.1|11909.1|11915.6|11909.6|11913.6|11907.6|0
1737071400000|2025-01-16 23:50:00|11915.3|11909.3|11914.2|11908.2|11915.3|11909.3|11913.9|11907.9|0
1737071700000|2025-01-16 23:55:00|11914.3|11908.3|11916.1|11910.1|11916.1|11910.1|11914.3|11908.3|0
1737072000000|2025-01-17 00:00:00|11916|11910|11915.8|11909.8|11917|11911|11915.3|11909.3|0
1737072300000|2025-01-17 00:05:00|11915.6|11909.6|11917|11911|11917|11911|11915.3|11909.3|0
1737072600000|2025-01-17 00:10:00|11916.8|11910.8|11915.6|11909.6|11917|11911|11914.9|11908.9|0
1737072900000|2025-01-17 00:15:00|11915.4|11909.4|11915.1|11909.1|11919.2|11913.2|11913.8|11907.8|0
1737073200000|2025-01-17 00:20:00|11915.8|11909.8|11917.2|11911.2|11917.8|11911.8|11915.8|11909.8|0
1737073500000|2025-01-17 00:25:00|11916.5|11910.5|11916.5|11910.5|11917.2|11911.2|11915.2|11909.2|0
1737073800000|2025-01-17 00:30:00|11917.2|11911.2|11920.6|11914.6|11920.6|11914.6|11917.2|11911.2|0
1737074100000|2025-01-17 00:35:00|11919.9|11913.9|11918.6|11912.6|11920.6|11914.6|11917.9|11911.9|0
1737074400000|2025-01-17 00:40:00|11917.9|11911.9|11918.6|11912.6|11919.3|11913.3|11917.9|11911.9|0
1737074700000|2025-01-17 00:45:00|11919.3|11913.3|11916.5|11910.5|11919.3|11913.3|11916.5|11910.5|0
1737075000000|2025-01-17 00:50:00|11915.8|11909.8|11917.9|11911.9|11917.9|11911.9|11915.8|11909.8|0
1737075300000|2025-01-17 00:55:00|11917.2|11911.2|11917.9|11911.9|11918.6|11912.6|11917.2|11911.2|0
1737075600000|2025-01-17 01:00:00|11916.6|11910.6|11918|11912|11919.4|11913.4|11916.5|11910.5|0
1737076200000|2025-01-17 01:10:00|11918.1|11912.1|11920.8|11914.8|11920.8|11914.8|11918.1|11912.1|0
1737076500000|2025-01-17 01:15:00|11920.7|11914.7|11919.4|11913.4|11920.8|11914.8|11919.4|11913.4|0
1737076800000|2025-01-17 01:20:00|11920.1|11914.1|11919.4|11913.4|11920.1|11914.1|11918|11912|0
1737077100000|2025-01-17 01:25:00|11920.1|11914.1|11919.4|11913.4|11920.8|11914.8|11919.4|11913.4|0
1737077400000|2025-01-17 01:30:00|11920.8|11914.8|11918|11912|11922.1|11916.1|11918|11912|0
1737077700000|2025-01-17 01:35:00|11917.4|11911.4|11918.1|11912.1|11920.8|11914.8|11917.4|11911.4|0
1737078000000|2025-01-17 01:40:00|11918.8|11912.8|11920.9|11914.9|11922.2|11916.2|11918.8|11912.8|0
1737078300000|2025-01-17 01:45:00|11921.6|11915.6|11920.9|11914.9|11922.2|11916.2|11920.2|11914.2|0
1737078600000|2025-01-17 01:50:00|11921.6|11915.6|11922.2|11916.2|11922.3|11916.3|11920.9|11914.9|0
1737078900000|2025-01-17 01:55:00|11920.9|11914.9|11922.2|11916.2|11923|11917|11920.9|11914.9|0
1737079200000|2025-01-17 02:00:00|11922.3|11916.3|11925|11919|11926.3|11920.3|11920.9|11914.9|0
1737079500000|2025-01-17 02:05:00|11924.9|11918.9|11925|11919|11926.3|11920.3|11924.3|11918.3|0
1737079800000|2025-01-17 02:10:00|11924.3|11918.3|11926.3|11920.3|11926.3|11920.3|11923.6|11917.6|0
1737080100000|2025-01-17 02:15:00|11927|11921|11925.6|11919.6|11928.4|11922.4|11925.6|11919.6|0
1737080400000|2025-01-17 02:20:00|11925.7|11919.7|11929.8|11923.8|11929.8|11923.8|11925.6|11919.6|0
1737080700000|2025-01-17 02:25:00|11929.1|11923.1|11926.3|11920.3|11929.1|11923.1|11926.3|11920.3|0
1737081000000|2025-01-17 02:30:00|11927|11921|11926.3|11920.3|11927|11921|11925.6|11919.6|0
1737081300000|2025-01-17 02:35:00|11925.7|11919.7|11924.2|11918.2|11925.7|11919.7|11922.9|11916.9|0
1737081600000|2025-01-17 02:40:00|11923.6|11917.6|11923.5|11917.5|11924.2|11918.2|11923.5|11917.5|0
1737081900000|2025-01-17 02:45:00|11922.9|11916.9|11920.7|11914.7|11922.9|11916.9|11920.7|11914.7|0
1737082200000|2025-01-17 02:50:00|11920.8|11914.8|11921.4|11915.4|11922.1|11916.1|11920|11914|0
1737082500000|2025-01-17 02:55:00|11920.8|11914.8|11920.1|11914.1|11921.4|11915.4|11918|11912|0
1737082800000|2025-01-17 03:00:00|11920.3|11914.3|11920.3|11914.3|11921|11915|11919.6|11913.6|0
1737083100000|2025-01-17 03:05:00|11920.2|11914.2|11920.9|11914.9|11921.6|11915.6|11919.6|11913.6|0
1737083400000|2025-01-17 03:10:00|11919.5|11913.5|11919.5|11913.5|11920.2|11914.2|11919.5|11913.5|0
1737083700000|2025-01-17 03:15:00|11919.3|11913.3|11919.4|11913.4|11919.4|11913.4|11918.7|11912.7|0
1737084000000|2025-01-17 03:20:00|11920|11914|11919.4|11913.4|11920.8|11914.8|11919.3|11913.3|0
1737084300000|2025-01-17 03:25:00|11919.3|11913.3|11920.7|11914.7|11920.7|11914.7|11919.3|11913.3|0
1737084600000|2025-01-17 03:30:00|11920.8|11914.8|11924.9|11918.9|11924.9|11918.9|11920.8|11914.8|0
1737084900000|2025-01-17 03:35:00|11924.2|11918.2|11923.6|11917.6|11924.2|11918.2|11923.6|11917.6|0
1737085200000|2025-01-17 03:40:00|11922.9|11916.9|11923.6|11917.6|11923.6|11917.6|11922.9|11916.9|0
1737085500000|2025-01-17 03:45:00|11922.9|11916.9|11925|11919|11925|11919|11922.2|11916.2|0
1737085800000|2025-01-17 03:50:00|11924.9|11918.9|11923.6|11917.6|11924.9|11918.9|11922.9|11916.9|0
1737086100000|2025-01-17 03:55:00|11925|11919|11926.4|11920.4|11926.4|11920.4|11925|11919|0
1737086400000|2025-01-17 04:00:00|11927.7|11921.7|11927.7|11921.7|11929.1|11923.1|11927.7|11921.7|0
1737086700000|2025-01-17 04:05:00|11927|11921|11926.4|11920.4|11927.7|11921.7|11926.3|11920.3|0
1737087000000|2025-01-17 04:10:00|11927.1|11921.1|11927.1|11921.1|11927.1|11921.1|11927.1|11921.1|0
1737087300000|2025-01-17 04:15:00|11927.7|11921.7|11930.5|11924.5|11930.5|11924.5|11927.7|11921.7|0
1737087600000|2025-01-17 04:20:00|11929.8|11923.8|11931.9|11925.9|11931.9|11925.9|11929.8|11923.8|0
1737087900000|2025-01-17 04:25:00|11931.2|11925.2|11931.9|11925.9|11931.9|11925.9|11929.2|11923.2|0
1737088200000|2025-01-17 04:30:00|11930.5|11924.5|11929.2|11923.2|11930.5|11924.5|11929.1|11923.1|0
1737088500000|2025-01-17 04:35:00|11929.1|11923.1|11929.2|11923.2|11930.6|11924.6|11929.1|11923.1|0
1737088800000|2025-01-17 04:40:00|11927.9|11921.9|11928.5|11922.5|11929.2|11923.2|11927.9|11921.9|0
1737089100000|2025-01-17 04:45:00|11929.2|11923.2|11927.8|11921.8|11929.2|11923.2|11927.8|11921.8|0
1737089400000|2025-01-17 04:50:00|11928.5|11922.5|11929.2|11923.2|11929.2|11923.2|11928.5|11922.5|0
1737089700000|2025-01-17 04:55:00|11927.9|11921.9|11926.6|11920.6|11927.9|11921.9|11926.4|11920.4|0
1737090000000|2025-01-17 05:00:00|11927.3|11921.3|11928|11922|11928|11922|11926.6|11920.6|0
1737090300000|2025-01-17 05:05:00|11927.9|11921.9|11926.1|11920.1|11928.2|11922.2|11925.4|11919.4|0
1737090600000|2025-01-17 05:10:00|11926.8|11920.8|11926.1|11920.1|11927.5|11921.5|11926.1|11920.1|0
1737090900000|2025-01-17 05:15:00|11926.8|11920.8|11927.5|11921.5|11927.5|11921.5|11926.1|11920.1|0
1737091200000|2025-01-17 05:20:00|11926.8|11920.8|11927.5|11921.5|11927.5|11921.5|11926.1|11920.1|0
1737091800000|2025-01-17 05:30:00|11928.9|11922.9|11930.2|11924.2|11930.9|11924.9|11928.9|11922.9|0
1737092100000|2025-01-17 05:35:00|11929.5|11923.5|11923.4|11917.4|11930.2|11924.2|11922.1|11916.1|0
1737092400000|2025-01-17 05:40:00|11922.1|11916.1|11923.4|11917.4|11923.4|11917.4|11920.7|11914.7|0
1737092700000|2025-01-17 05:45:00|11924.1|11918.1|11926.1|11920.1|11926.1|11920.1|11923.4|11917.4|0
1737093000000|2025-01-17 05:50:00|11925.4|11919.4|11922|11916|11926.1|11920.1|11922|11916|0
1737093300000|2025-01-17 05:55:00|11923.4|11917.4|11924.8|11918.8|11926.1|11920.1|11922|11916|0
1737093600000|2025-01-17 06:00:00|11924.1|11918.1|11922.1|11916.1|11924.8|11918.8|11922|11916|0
1737093900000|2025-01-17 06:05:00|11922.8|11916.8|11920.8|11914.8|11923.5|11917.5|11920.8|11914.8|0
1737094200000|2025-01-17 06:10:00|11921.4|11915.4|11921.4|11915.4|11922.1|11916.1|11920.7|11914.7|0
1737094500000|2025-01-17 06:15:00|11920.7|11914.7|11921|11915|11922.4|11916.4|11920.7|11914.7|0
1737094800000|2025-01-17 06:20:00|11922.4|11916.4|11923.7|11917.7|11923.7|11917.7|11920.3|11914.3|0
1737095100000|2025-01-17 06:25:00|11922.4|11916.4|11921|11915|11922.4|11916.4|11921|11915|0
1737095400000|2025-01-17 06:30:00|11922.4|11916.4|11921|11915|11923.8|11917.8|11921|11915|0
1737095700000|2025-01-17 06:35:00|11920.4|11914.4|11918.3|11912.3|11921|11915|11917.6|11911.6|0
1737096000000|2025-01-17 06:40:00|11919.6|11913.6|11919.6|11913.6|11919.6|11913.6|11916.9|11910.9|0
1737096300000|2025-01-17 06:45:00|11918.9|11912.9|11922.4|11916.4|11923|11917|11918.9|11912.9|0
1737096600000|2025-01-17 06:50:00|11921.7|11915.7|11922.6|11916.6|11924.7|11918.7|11919.9|11913.9|0
1737096900000|2025-01-17 06:55:00|11923.3|11917.3|11931.7|11925.7|11933.1|11927.1|11922.6|11916.6|0
1737097200000|2025-01-17 07:00:00|11933.1|11927.1|11915.7|11913.7|11934.4|11928.4|11911.7|11909.7|35
1737097500000|2025-01-17 07:05:00|11915.2|11913.2|11907.2|11905.2|11915.2|11913.2|11906.2|11904.2|56
1737097800000|2025-01-17 07:10:00|11906.7|11904.7|11906.2|11904.2|11911.2|11909.2|11904.7|11902.7|56
1737098100000|2025-01-17 07:15:00|11906.7|11904.7|11910.2|11908.2|11913.7|11911.7|11900.2|11898.2|62
1737098400000|2025-01-17 07:20:00|11909.7|11907.7|11909.2|11907.2|11911.2|11909.2|11905.7|11903.7|6
1737098700000|2025-01-17 07:25:00|11908.7|11906.7|11912.7|11910.7|11915.7|11913.7|11907.7|11905.7|14
1737099000000|2025-01-17 07:30:00|11913.2|11911.2|11908.7|11906.7|11913.7|11911.7|11908.2|11906.2|3
1737099300000|2025-01-17 07:35:00|11909.2|11907.2|11909.7|11907.7|11909.7|11907.7|11902.7|11900.7|20
1737099600000|2025-01-17 07:40:00|11910.2|11908.2|11910.7|11908.7|11912.2|11910.2|11910.2|11908.2|8
1737099900000|2025-01-17 07:45:00|11909.2|11907.2|11909.7|11907.7|11912.2|11910.2|11907.7|11905.7|25
1737100200000|2025-01-17 07:50:00|11910.2|11908.2|11922.2|11920.2|11924.2|11922.2|11908.7|11906.7|202
1737100500000|2025-01-17 07:55:00|11921.7|11919.7|11951.2|11949.2|11957.2|11955.2|11920.2|11918.2|1368
1737100800000|2025-01-17 08:00:00|11953.7|11951.7|11965.2|11963.2|11976.7|11974.7|11949.7|11947.7|1353
1737101100000|2025-01-17 08:05:00|11965.7|11963.7|11981.7|11979.7|11981.7|11979.7|11961.2|11959.2|402
1737101400000|2025-01-17 08:10:00|11982.7|11980.7|11976.7|11974.7|11982.7|11980.7|11967.7|11965.7|326
1737101700000|2025-01-17 08:15:00|11975.2|11973.2|11973.7|11971.7|11979.2|11977.2|11968.7|11966.7|163
1737102000000|2025-01-17 08:20:00|11973.2|11971.2|11968.7|11966.7|11976.7|11974.7|11968.7|11966.7|176
1737102300000|2025-01-17 08:25:00|11968.2|11966.2|11975.2|11973.2|11978.7|11976.7|11967.7|11965.7|191
1737102600000|2025-01-17 08:30:00|11974.7|11972.7|11980.7|11978.7|11981.2|11979.2|11969.2|11967.2|138
1737102900000|2025-01-17 08:35:00|11979.7|11977.7|11980.7|11978.7|11981.7|11979.7|11974.7|11972.7|98
1737103200000|2025-01-17 08:40:00|11980.2|11978.2|11972.7|11970.7|11980.2|11978.2|11968.7|11966.7|122
1737103500000|2025-01-17 08:45:00|11973.2|11971.2|11980.7|11978.7|11981.7|11979.7|11971.7|11969.7|1327
1737103800000|2025-01-17 08:50:00|11980.2|11978.2|11982.7|11980.7|11983.2|11981.2|11977.7|11975.7|282
1737104100000|2025-01-17 08:55:00|11982.2|11980.2|11972.7|11970.7|11982.2|11980.2|11971.7|11969.7|102
1737104400000|2025-01-17 09:00:00|11975.7|11973.7|11985.7|11983.7|11986.2|11984.2|11975.7|11973.7|156
1737104700000|2025-01-17 09:05:00|11985.2|11983.2|11985.2|11983.2|11992.7|11990.7|11981.7|11979.7|416
1737105000000|2025-01-17 09:10:00|11984.7|11982.7|11985.7|11983.7|11991.2|11989.2|11983.7|11981.7|128
1737105300000|2025-01-17 09:15:00|11986.2|11984.2|11983.7|11981.7|11987.2|11985.2|11980.7|11978.7|106
1737105600000|2025-01-17 09:20:00|11982.7|11980.7|11980.7|11978.7|11985.7|11983.7|11975.2|11973.2|121
1737105900000|2025-01-17 09:25:00|11980.2|11978.2|11980.7|11978.7|11984.2|11982.2|11976.7|11974.7|115
1737106200000|2025-01-17 09:30:00|11981.2|11979.2|11976.7|11974.7|11982.2|11980.2|11972.7|11970.7|260
1737106500000|2025-01-17 09:35:00|11976.2|11974.2|11968.7|11966.7|11979.7|11977.7|11967.7|11965.7|121
1737106800000|2025-01-17 09:40:00|11969.2|11967.2|11967.7|11965.7|11972.2|11970.2|11965.7|11963.7|72
1737107100000|2025-01-17 09:45:00|11967.2|11965.2|11969.7|11967.7|11973.7|11971.7|11967.2|11965.2|132
1737107400000|2025-01-17 09:50:00|11969.2|11967.2|11970.7|11968.7|11972.2|11970.2|11967.7|11965.7|70
1737107700000|2025-01-17 09:55:00|11971.7|11969.7|11972.7|11970.7|11978.2|11976.2|11971.7|11969.7|308
1737108000000|2025-01-17 10:00:00|11972.2|11970.2|11966.7|11964.7|11972.2|11970.2|11963.2|11961.2|66
1737108300000|2025-01-17 10:05:00|11966.2|11964.2|11970.7|11968.7|11971.7|11969.7|11961.7|11959.7|263
1737108600000|2025-01-17 10:10:00|11969.7|11967.7|11967.7|11965.7|11975.7|11973.7|11964.2|11962.2|303
1737108900000|2025-01-17 10:15:00|11965.7|11963.7|11963.7|11961.7|11970.7|11968.7|11961.2|11959.2|221
1737109200000|2025-01-17 10:20:00|11964.2|11962.2|11959.7|11957.7|11965.2|11963.2|11958.2|11956.2|243
1737109500000|2025-01-17 10:25:00|11960.2|11958.2|11955.7|11953.7|11962.2|11960.2|11954.2|11952.2|69
1737109800000|2025-01-17 10:30:00|11956.7|11954.7|11953.7|11951.7|11961.2|11959.2|11951.7|11949.7|82
1737110100000|2025-01-17 10:35:00|11953.2|11951.2|11950.7|11948.7|11953.7|11951.7|11948.7|11946.7|136
1737110400000|2025-01-17 10:40:00|11951.2|11949.2|11952.7|11950.7|11959.2|11957.2|11951.2|11949.2|253
1737110700000|2025-01-17 10:45:00|11953.2|11951.2|11965.7|11963.7|11966.2|11964.2|11953.2|11951.2|134
1737111000000|2025-01-17 10:50:00|11965.2|11963.2|11967.7|11965.7|11967.7|11965.7|11953.2|11951.2|448
1737111300000|2025-01-17 10:55:00|11967.2|11965.2|11970.7|11968.7|11971.2|11969.2|11965.7|11963.7|139
1737111600000|2025-01-17 11:00:00|11971.7|11969.7|11974.2|11972.2|11980.7|11978.7|11971.7|11969.7|71
1737111900000|2025-01-17 11:05:00|11974.7|11972.7|11972.7|11970.7|11979.7|11977.7|11971.7|11969.7|114
1737112200000|2025-01-17 11:10:00|11973.2|11971.2|11973.2|11971.2|11976.2|11974.2|11969.2|11967.2|82
1737112500000|2025-01-17 11:15:00|11973.7|11971.7|11979.2|11977.2|11982.2|11980.2|11973.2|11971.2|79
1737112800000|2025-01-17 11:20:00|11978.2|11976.2|11974.2|11972.2|11981.7|11979.7|11973.2|11971.2|75
1737113100000|2025-01-17 11:25:00|11974.7|11972.7|11974.7|11972.7|11977.7|11975.7|11972.2|11970.2|57
1737113400000|2025-01-17 11:30:00|11974.2|11972.2|11976.2|11974.2|11978.2|11976.2|11974.2|11972.2|45
1737113700000|2025-01-17 11:35:00|11975.7|11973.7|11977.2|11975.2|11977.7|11975.7|11973.2|11971.2|50
1737114000000|2025-01-17 11:40:00|11977.7|11975.7|11981.7|11979.7|11983.2|11981.2|11976.7|11974.7|51
1737114300000|2025-01-17 11:45:00|11982.2|11980.2|11984.2|11982.2|11985.2|11983.2|11981.2|11979.2|44
1737114600000|2025-01-17 11:50:00|11983.7|11981.7|11988.2|11986.2|11989.2|11987.2|11982.7|11980.7|85
1737114900000|2025-01-17 11:55:00|11987.7|11985.7|11980.7|11978.7|11988.7|11986.7|11978.2|11976.2|79
1737115200000|2025-01-17 12:00:00|11981.2|11979.2|11970.7|11968.7|11984.7|11982.7|11969.2|11967.2|428
1737115500000|2025-01-17 12:05:00|11970.2|11968.2|11973.2|11971.2|11974.2|11972.2|11968.7|11966.7|53
1737115800000|2025-01-17 12:10:00|11972.7|11970.7|11965.7|11963.7|11973.2|11971.2|11964.7|11962.7|55
1737116100000|2025-01-17 12:15:00|11965.2|11963.2|11977.7|11975.7|11977.7|11975.7|11963.7|11961.7|57
1737116400000|2025-01-17 12:20:00|11976.7|11974.7|11978.7|11976.7|11983.2|11981.2|11974.7|11972.7|74
1737116700000|2025-01-17 12:25:00|11979.2|11977.2|11984.7|11982.7|11986.7|11984.7|11978.7|11976.7|77
1737117000000|2025-01-17 12:30:00|11984.2|11982.2|11980.7|11978.7|11985.2|11983.2|11980.2|11978.2|64
1737117300000|2025-01-17 12:35:00|11981.2|11979.2|11979.2|11977.2|11984.7|11982.7|11978.2|11976.2|48
1737117600000|2025-01-17 12:40:00|11978.7|11976.7|11983.2|11981.2|11983.2|11981.2|11974.2|11972.2|68
1737117900000|2025-01-17 12:45:00|11982.7|11980.7|11986.7|11984.7|11988.2|11986.2|11981.2|11979.2|46
1737118200000|2025-01-17 12:50:00|11987.7|11985.7|11994.7|11992.7|11995.2|11993.2|11987.7|11985.7|61
1737118500000|2025-01-17 12:55:00|11994.2|11992.2|11991.2|11989.2|11995.7|11993.7|11990.2|11988.2|139
1737118800000|2025-01-17 13:00:00|11990.7|11988.7|11991.7|11989.7|11995.7|11993.7|11990.2|11988.2|80
1737119100000|2025-01-17 13:05:00|11992.7|11990.7|11987.7|11985.7|11994.2|11992.2|11987.2|11985.2|207
1737119400000|2025-01-17 13:10:00|11988.2|11986.2|11992.7|11990.7|11995.2|11993.2|11987.7|11985.7|102
1737119700000|2025-01-17 13:15:00|11993.2|11991.2|11990.2|11988.2|11993.7|11991.7|11990.2|11988.2|61
1737120000000|2025-01-17 13:20:00|11990.7|11988.7|11992.7|11990.7|11994.7|11992.7|11990.2|11988.2|77
1737120300000|2025-01-17 13:25:00|11991.7|11989.7|11989.7|11987.7|11995.2|11993.2|11988.7|11986.7|150
1737120600000|2025-01-17 13:30:00|11990.7|11988.7|11984.7|11982.7|11990.7|11988.7|11982.2|11980.2|163
1737120900000|2025-01-17 13:35:00|11985.2|11983.2|11975.7|11973.7|11985.2|11983.2|11975.2|11973.2|116
1737121200000|2025-01-17 13:40:00|11976.2|11974.2|11980.7|11978.7|11980.7|11978.7|11975.2|11973.2|373
1737121500000|2025-01-17 13:45:00|11978.7|11976.7|11975.7|11973.7|11980.7|11978.7|11975.7|11973.7|127
1737121800000|2025-01-17 13:50:00|11975.2|11973.2|11970.7|11968.7|11977.2|11975.2|11970.7|11968.7|191
1737122100000|2025-01-17 13:55:00|11971.2|11969.2|11973.7|11971.7|11975.7|11973.7|11967.7|11965.7|159
1737122400000|2025-01-17 14:00:00|11974.2|11972.2|11966.7|11964.7|11976.2|11974.2|11964.7|11962.7|127
1737122700000|2025-01-17 14:05:00|11967.2|11965.2|11973.2|11971.2|11973.2|11971.2|11965.2|11963.2|152
1737123000000|2025-01-17 14:10:00|11972.7|11970.7|11987.7|11985.7|11989.2|11987.2|11972.2|11970.2|266
1737123300000|2025-01-17 14:15:00|11988.2|11986.2|11985.7|11983.7|11988.2|11986.2|11983.7|11981.7|392
1737123600000|2025-01-17 14:20:00|11985.2|11983.2|11988.7|11986.7|11989.2|11987.2|11979.7|11977.7|224
1737123900000|2025-01-17 14:25:00|11988.2|11986.2|11995.7|11993.7|11997.2|11995.2|11983.7|11981.7|381
1737124200000|2025-01-17 14:30:00|11995.2|11993.2|11972.2|11970.2|11995.7|11993.7|11968.7|11966.7|325
1737124500000|2025-01-17 14:35:00|11973.7|11971.7|11971.7|11969.7|11981.7|11979.7|11971.7|11969.7|133
1737124800000|2025-01-17 14:40:00|11972.2|11970.2|11969.7|11967.7|11974.2|11972.2|11966.2|11964.2|136
1737125100000|2025-01-17 14:45:00|11970.2|11968.2|11974.7|11972.7|11974.7|11972.7|11967.2|11965.2|105
1737125400000|2025-01-17 14:50:00|11973.7|11971.7|11970.2|11968.2|11974.7|11972.7|11968.7|11966.7|257
1737125700000|2025-01-17 14:55:00|11970.7|11968.7|11973.7|11971.7|11975.7|11973.7|11968.7|11966.7|237
1737126000000|2025-01-17 15:00:00|11974.2|11972.2|11980.2|11978.2|11981.7|11979.7|11971.2|11969.2|171
1737126300000|2025-01-17 15:05:00|11980.7|11978.7|11978.7|11976.7|11983.2|11981.2|11977.2|11975.2|198
1737126600000|2025-01-17 15:10:00|11979.2|11977.2|11984.2|11982.2|11989.7|11987.7|11978.7|11976.7|204
1737126900000|2025-01-17 15:15:00|11983.7|11981.7|11980.7|11978.7|11987.7|11985.7|11980.2|11978.2|126
1737127200000|2025-01-17 15:20:00|11981.2|11979.2|11988.2|11986.2|11989.7|11987.7|11981.2|11979.2|304
1737127500000|2025-01-17 15:25:00|11988.7|11986.7|11982.7|11980.7|11988.7|11986.7|11982.7|11980.7|177
1737127800000|2025-01-17 15:30:00|11983.2|11981.2|11980.7|11978.7|11984.7|11982.7|11976.7|11974.7|112
1737128100000|2025-01-17 15:35:00|11980.2|11978.2|11981.2|11979.2|11981.7|11979.7|11976.2|11974.2|83
1737128400000|2025-01-17 15:40:00|11980.7|11978.7|11984.2|11982.2|11984.2|11982.2|11979.7|11977.7|125
1737128700000|2025-01-17 15:45:00|11984.7|11982.7|11983.2|11981.2|11990.2|11988.2|11981.7|11979.7|177
1737129000000|2025-01-17 15:50:00|11982.7|11980.7|11982.7|11980.7|11985.2|11983.2|11979.7|11977.7|134
1737129300000|2025-01-17 15:55:00|11982.2|11980.2|11982.7|11980.7|11983.7|11981.7|11980.7|11978.7|161
1737129600000|2025-01-17 16:00:00|11982.2|11980.2|11986.7|11984.7|11986.7|11984.7|11981.2|11979.2|182
1737129900000|2025-01-17 16:05:00|11987.2|11985.2|11992.7|11990.7|11993.2|11991.2|11984.7|11982.7|383
1737130200000|2025-01-17 16:10:00|11991.7|11989.7|11990.7|11988.7|11991.7|11989.7|11988.7|11986.7|207
1737130500000|2025-01-17 16:15:00|11991.2|11989.2|11985.2|11983.2|11991.2|11989.2|11983.2|11981.2|515
1737130800000|2025-01-17 16:20:00|11985.7|11983.7|11992.2|11990.2|11992.2|11990.2|11985.7|11983.7|355
1737131100000|2025-01-17 16:25:00|11992.7|11990.7|11985.2|11983.2|11993.7|11991.7|11981.7|11979.7|1615
1737131400000|2025-01-17 16:30:00|11984.7|11982.7|11981.7|11979.7|11990.2|11988.2|11978.2|11976.2|1042
1737131700000|2025-01-17 16:35:00|11982.2|11980.2|11983.7|11981.7|11985.2|11983.2|11977.2|11975.2|310
1737132000000|2025-01-17 16:40:00|11984.2|11982.2|11989.2|11987.2|11990.2|11988.2|11979.2|11977.2|156
1737132300000|2025-01-17 16:45:00|11989.7|11987.7|11985.7|11983.7|11992.2|11990.2|11983.7|11981.7|206
1737132600000|2025-01-17 16:50:00|11986.2|11984.2|11987.7|11985.7|11990.2|11988.2|11984.2|11982.2|67
1737132900000|2025-01-17 16:55:00|11988.2|11986.2|11986.7|11984.7|11989.2|11987.2|11982.7|11980.7|68
1737133200000|2025-01-17 17:00:00|11986.2|11984.2|11983.7|11981.7|11986.2|11984.2|11979.7|11977.7|60
1737133500000|2025-01-17 17:05:00|11984.2|11982.2|11986.7|11984.7|11987.2|11985.2|11983.7|11981.7|16
1737133800000|2025-01-17 17:10:00|11986.2|11984.2|11989.7|11987.7|11990.7|11988.7|11984.7|11982.7|14
1737134100000|2025-01-17 17:15:00|11990.2|11988.2|11991.7|11989.7|11992.2|11990.2|11987.7|11985.7|6
1737134400000|2025-01-17 17:20:00|11992.2|11990.2|11994.7|11992.7|11996.2|11994.2|11992.2|11990.2|12
1737134700000|2025-01-17 17:25:00|11994.2|11992.2|11995.7|11993.7|11995.7|11993.7|11992.2|11990.2|17
1737135000000|2025-01-17 17:30:00|11996.2|11994.2|11993.2|11991.2|11996.7|11994.7|11993.2|11991.2|7
1737135300000|2025-01-17 17:35:00|11994.7|11992.7|11994.7|11992.7|11996.2|11994.2|11991.7|11989.7|21
1737135600000|2025-01-17 17:40:00|11994.2|11992.2|11992.7|11990.7|11995.2|11993.2|11992.7|11990.7|10
1737135900000|2025-01-17 17:45:00|11992.2|11990.2|11992.2|11990.2|11993.7|11991.7|11990.7|11988.7|9
1737136200000|2025-01-17 17:50:00|11992.7|11990.7|11990.7|11988.7|11994.7|11992.7|11990.2|11988.2|3
1737136500000|2025-01-17 17:55:00|11990.2|11988.2|11987.7|11985.7|11990.7|11988.7|11983.7|11981.7|22
1737136800000|2025-01-17 18:00:00|11988.2|11986.2|11986.7|11984.7|11988.7|11986.7|11984.7|11982.7|13
1737137100000|2025-01-17 18:05:00|11987.2|11985.2|11985.7|11983.7|11989.7|11987.7|11984.2|11982.2|15
1737137400000|2025-01-17 18:10:00|11986.2|11984.2|11985.7|11983.7|11988.7|11986.7|11985.2|11983.2|14
1737137700000|2025-01-17 18:15:00|11985.2|11983.2|11981.7|11979.7|11986.2|11984.2|11981.7|11979.7|12
1737138000000|2025-01-17 18:20:00|11982.2|11980.2|11983.7|11981.7|11985.2|11983.2|11981.7|11979.7|5
1737138300000|2025-01-17 18:25:00|11984.2|11982.2|11980.7|11978.7|11985.7|11983.7|11980.2|11978.2|4
1737138600000|2025-01-17 18:30:00|11980.2|11978.2|11978.7|11976.7|11981.7|11979.7|11977.2|11975.2|20
1737138900000|2025-01-17 18:35:00|11978.2|11976.2|11979.7|11977.7|11981.7|11979.7|11978.2|11976.2|38
1737139200000|2025-01-17 18:40:00|11979.2|11977.2|11977.7|11975.7|11979.7|11977.7|11976.2|11974.2|2
1737139500000|2025-01-17 18:45:00|11978.2|11976.2|11980.7|11978.7|11983.2|11981.2|11977.7|11975.7|10
1737139800000|2025-01-17 18:50:00|11980.2|11978.2|11981.2|11979.2|11981.2|11979.2|11978.7|11976.7|4
1737140100000|2025-01-17 18:55:00|11980.7|11978.7|11980.7|11978.7|11981.2|11979.2|11976.7|11974.7|15
1737140400000|2025-01-17 19:00:00|11980.2|11978.2|11981.2|11979.2|11982.7|11980.7|11979.7|11977.7|11
1737140700000|2025-01-17 19:05:00|11980.7|11978.7|11980.7|11978.7|11981.2|11979.2|11976.7|11974.7|8
1737141000000|2025-01-17 19:10:00|11980.2|11978.2|11984.7|11982.7|11984.7|11982.7|11978.7|11976.7|3
1737141300000|2025-01-17 19:15:00|11985.2|11983.2|11980.2|11978.2|11985.2|11983.2|11979.7|11977.7|13
1737141600000|2025-01-17 19:20:00|11980.7|11978.7|11987.7|11985.7|11987.7|11985.7|11980.2|11978.2|3
1737141900000|2025-01-17 19:25:00|11987.2|11985.2|11983.2|11981.2|11988.2|11986.2|11982.7|11980.7|10
1737142200000|2025-01-17 19:30:00|11983.7|11981.7|11986.2|11984.2|11986.2|11984.2|11980.7|11978.7|9
1737142500000|2025-01-17 19:35:00|11986.7|11984.7|11985.7|11983.7|11988.7|11986.7|11984.7|11982.7|11
1737142800000|2025-01-17 19:40:00|11986.2|11984.2|11985.2|11983.2|11987.2|11985.2|11983.7|11981.7|3
1737143100000|2025-01-17 19:45:00|11985.7|11983.7|11985.7|11983.7|11986.7|11984.7|11984.2|11982.2|3
1737143400000|2025-01-17 19:50:00|11985.2|11983.2|11983.2|11981.2|11986.2|11984.2|11982.2|11980.2|3
1737143700000|2025-01-17 19:55:00|11983.7|11981.7|11982.2|11980.2|11985.2|11983.2|11981.7|11979.7|6
1737144000000|2025-01-17 20:00:00|11981.7|11979.7|11977.7|11975.7|11981.7|11979.7|11976.7|11974.7|8
1737144300000|2025-01-17 20:05:00|11977.2|11975.2|11983.7|11981.7|11983.7|11981.7|11976.2|11974.2|5
1737144600000|2025-01-17 20:10:00|11984.2|11982.2|11982.7|11980.7|11984.7|11982.7|11981.7|11979.7|28
1737144900000|2025-01-17 20:15:00|11983.2|11981.2|11983.2|11981.2|11984.7|11982.7|11982.2|11980.2|12
1737145200000|2025-01-17 20:20:00|11983.7|11981.7|11984.7|11982.7|11985.7|11983.7|11981.7|11979.7|6
1737145500000|2025-01-17 20:25:00|11984.2|11982.2|11980.2|11978.2|11984.2|11982.2|11979.2|11977.2|10
1737145800000|2025-01-17 20:30:00|11980.7|11978.7|11980.7|11978.7|11981.7|11979.7|11979.7|11977.7|1
1737146100000|2025-01-17 20:35:00|11981.2|11979.2|11983.7|11981.7|11984.2|11982.2|11980.7|11978.7|22
1737146400000|2025-01-17 20:40:00|11984.2|11982.2|11984.2|11982.2|11985.2|11983.2|11981.7|11979.7|9
1737146700000|2025-01-17 20:45:00|11982.7|11980.7|11984.2|11982.2|11986.7|11984.7|11982.2|11980.2|7
1737147000000|2025-01-17 20:50:00|11983.7|11981.7|11988.2|11986.2|11989.7|11987.7|11981.7|11979.7|9
1737147300000|2025-01-17 20:55:00|11985.7|11983.7|11983.2|11977.2|11985.7|11983.7|11978.7|11976.7|34
1737147600000|2025-01-17 21:00:00|11982.8|11976.8|11979.1|11973.1|11983.2|11977.2|11978.6|11972.6|0
1737147900000|2025-01-17 21:05:00|11978.9|11972.9|11981.8|11975.8|11981.9|11975.9|11978.6|11972.6|0
1737148200000|2025-01-17 21:10:00|11981.5|11975.5|11979.8|11973.8|11981.5|11975.5|11978.9|11972.9|0
1737148500000|2025-01-17 21:15:00|11979.6|11973.6|11979.4|11973.4|11980.5|11974.5|11978.6|11972.6|0
1737148800000|2025-01-17 21:20:00|11979.6|11973.6|11980.3|11974.3|11980.5|11974.5|11979.1|11973.1|0
1737149100000|2025-01-17 21:25:00|11980.5|11974.5|11980.5|11974.5|11980.8|11974.8|11979.8|11973.8|0
1737149400000|2025-01-17 21:30:00|11980.4|11974.4|11980.5|11974.5|11980.8|11974.8|11980.1|11974.1|0
1737149700000|2025-01-17 21:35:00|11980.3|11974.3|11979.6|11973.6|11980.5|11974.5|11979.4|11973.4|0
1737150000000|2025-01-17 21:40:00|11979.8|11973.8|11981.1|11975.1|11981.2|11975.2|11979.8|11973.8|0
1737150300000|2025-01-17 21:45:00|11980.8|11974.8|11981.2|11975.2|11981.2|11975.2|11980.3|11974.3|0
1737150600000|2025-01-17 21:50:00|11981.4|11975.4|11981.5|11975.5|11981.5|11975.5|11980.8|11974.8|0
1737150900000|2025-01-17 21:55:00|11981.4|11975.4|11981.8|11975.8|11982.4|11976.4|11980.1|11974.1|0
1737151200000|2025-01-17 22:00:00|11981.5|11975.5|11981.5|11975.5|11981.5|11975.5|11981.5|11975.5|0
1737327600000|2025-01-19 23:00:00|11989.6|11983.6|11983.6|11977.6|11989.7|11983.7|11982.9|11976.9|0
1737327900000|2025-01-19 23:05:00|11983.3|11977.3|11978.7|11972.7|11983.3|11977.3|11976.6|11970.6|0
1737328200000|2025-01-19 23:10:00|11978.5|11972.5|11977.3|11971.3|11978.5|11972.5|11974.5|11968.5|0
1737328500000|2025-01-19 23:15:00|11977.1|11971.1|11977.8|11971.8|11978.8|11972.8|11976.3|11970.3|0
1737328800000|2025-01-19 23:20:00|11978|11972|11978.2|11972.2|11979.8|11973.8|11977.1|11971.1|0
1737329100000|2025-01-19 23:25:00|11978|11972|11977|11971|11978.1|11972.1|11976.1|11970.1|0
1737329400000|2025-01-19 23:30:00|11976.8|11970.8|11974.4|11968.4|11977|11971|11974.2|11968.2|0
1737329700000|2025-01-19 23:35:00|11974.1|11968.1|11974|11968|11975.4|11969.4|11973.3|11967.3|0
1737330000000|2025-01-19 23:40:00|11973.9|11967.9|11976.6|11970.6|11976.8|11970.8|11973.7|11967.7|0
1737330300000|2025-01-19 23:45:00|11973.3|11967.3|11972.1|11966.1|11973.8|11967.8|11970.8|11964.8|0
1737330600000|2025-01-19 23:50:00|11972.2|11966.2|11973.6|11967.6|11973.8|11967.8|11972.1|11966.1|0
1737330900000|2025-01-19 23:55:00|11973.5|11967.5|11973.3|11967.3|11973.5|11967.5|11971|11965|0
1737331200000|2025-01-20 00:00:00|11976.4|11970.4|11977.9|11971.9|11978|11972|11976.4|11970.4|0
1737331500000|2025-01-20 00:05:00|11977.7|11971.7|11976.3|11970.3|11978|11972|11976.1|11970.1|0
1737331800000|2025-01-20 00:10:00|11976.2|11970.2|11980.3|11974.3|11981.8|11975.8|11975.6|11969.6|0
1737332100000|2025-01-20 00:15:00|11980.4|11974.4|11976.4|11970.4|11980.5|11974.5|11974.3|11968.3|0
1737332400000|2025-01-20 00:20:00|11975.7|11969.7|11975.7|11969.7|11976.4|11970.4|11975|11969|0
1737332700000|2025-01-20 00:25:00|11976.4|11970.4|11977.7|11971.7|11979.1|11973.1|11976.4|11970.4|0
1737333000000|2025-01-20 00:30:00|11976|11970|11977.4|11971.4|11977.4|11971.4|11974.7|11968.7|0
1737333300000|2025-01-20 00:35:00|11978.8|11972.8|11978.8|11972.8|11979.5|11973.5|11978.8|11972.8|0
1737333600000|2025-01-20 00:40:00|11979.5|11973.5|11976.7|11970.7|11979.5|11973.5|11976|11970|0
1737333900000|2025-01-20 00:45:00|11978.4|11972.4|11979.7|11973.7|11979.7|11973.7|11977|11971|0
1737334200000|2025-01-20 00:50:00|11979|11973|11983.1|11977.1|11983.1|11977.1|11979|11973|0
1737334500000|2025-01-20 00:55:00|11982.5|11976.5|11984.6|11978.6|11984.6|11978.6|11982.5|11976.5|0
1737334800000|2025-01-20 01:00:00|11984.5|11978.5|11983.3|11977.3|11984.6|11978.6|11981.8|11975.8|0
1737335100000|2025-01-20 01:05:00|11984|11978|11988|11982|11988|11982|11983.3|11977.3|0
1737335400000|2025-01-20 01:10:00|11987.3|11981.3|11987.3|11981.3|11988.7|11982.7|11986|11980|0
1737335700000|2025-01-20 01:15:00|11985.7|11979.7|11983.5|11977.5|11985.7|11979.7|11982.8|11976.8|0
1737336000000|2025-01-20 01:20:00|11982.8|11976.8|11984.2|11978.2|11984.2|11978.2|11982.8|11976.8|0
1737336300000|2025-01-20 01:25:00|11983.5|11977.5|11982.8|11976.8|11984.2|11978.2|11981.5|11975.5|0
1737336600000|2025-01-20 01:30:00|11981.5|11975.5|11982.9|11976.9|11982.9|11976.9|11981.4|11975.4|0
1737336900000|2025-01-20 01:35:00|11984.3|11978.3|11985.6|11979.6|11985.7|11979.7|11982.9|11976.9|0
1737337200000|2025-01-20 01:40:00|11985|11979|11983.6|11977.6|11985|11979|11982.9|11976.9|0
1737337500000|2025-01-20 01:45:00|11985.9|11979.9|11987.3|11981.3|11988.7|11982.7|11985.9|11979.9|0
1737337800000|2025-01-20 01:50:00|11986.6|11980.6|11986|11980|11986.6|11980.6|11985.9|11979.9|0
1737338100000|2025-01-20 01:55:00|11985.9|11979.9|11985.9|11979.9|11987.3|11981.3|11985.3|11979.3|0
1737338400000|2025-01-20 02:00:00|11986.6|11980.6|11984.6|11978.6|11986.6|11980.6|11984.6|11978.6|0
1737338700000|2025-01-20 02:05:00|11983.9|11977.9|11984.6|11978.6|11984.6|11978.6|11983.2|11977.2|0
1737339000000|2025-01-20 02:10:00|11984.5|11978.5|11983.9|11977.9|11984.6|11978.6|11983.2|11977.2|0
1737339300000|2025-01-20 02:15:00|11983.2|11977.2|11984.6|11978.6|11984.6|11978.6|11983.2|11977.2|0
1737339600000|2025-01-20 02:20:00|11983.9|11977.9|11984.6|11978.6|11984.6|11978.6|11983.2|11977.2|0
1737339900000|2025-01-20 02:25:00|11985.3|11979.3|11985.9|11979.9|11985.9|11979.9|11984.5|11978.5|0
1737340200000|2025-01-20 02:30:00|11986.6|11980.6|11987.3|11981.3|11987.3|11981.3|11986.6|11980.6|0
1737340500000|2025-01-20 02:35:00|11988.6|11982.6|11988.6|11982.6|11988.6|11982.6|11987.9|11981.9|0
1737340800000|2025-01-20 02:40:00|11987.9|11981.9|11990|11984|11990|11984|11987.9|11981.9|0
1737341100000|2025-01-20 02:45:00|11989.3|11983.3|11987.2|11981.2|11990|11984|11987.2|11981.2|0
1737341400000|2025-01-20 02:50:00|11986.5|11980.5|11985.8|11979.8|11987.2|11981.2|11984.5|11978.5|0
1737341700000|2025-01-20 02:55:00|11985.9|11979.9|11987.3|11981.3|11987.3|11981.3|11985.8|11979.8|0
1737342000000|2025-01-20 03:00:00|11987.2|11981.2|11985.9|11979.9|11987.3|11981.3|11985.9|11979.9|0
1737342300000|2025-01-20 03:05:00|11985.8|11979.8|11987.2|11981.2|11987.3|11981.3|11985.8|11979.8|0
1737342600000|2025-01-20 03:10:00|11986.6|11980.6|11987.3|11981.3|11987.3|11981.3|11985.9|11979.9|0
1737342900000|2025-01-20 03:15:00|11988.7|11982.7|11990.1|11984.1|11990.1|11984.1|11988|11982|0
1737343200000|2025-01-20 03:20:00|11991.4|11985.4|11990|11984|11991.4|11985.4|11990|11984|0
1737343500000|2025-01-20 03:25:00|11989.3|11983.3|11988.6|11982.6|11990|11984|11987.9|11981.9|0
1737343800000|2025-01-20 03:30:00|11987.3|11981.3|11988.7|11982.7|11990|11984|11987.3|11981.3|0
1737344100000|2025-01-20 03:35:00|11987.3|11981.3|11985.3|11979.3|11987.3|11981.3|11984.6|11978.6|0
1737344400000|2025-01-20 03:40:00|11986|11980|11987.3|11981.3|11987.3|11981.3|11985.3|11979.3|0
1737344700000|2025-01-20 03:45:00|11985.7|11979.7|11984.3|11978.3|11985.7|11979.7|11984.3|11978.3|0
1737345000000|2025-01-20 03:50:00|11985.6|11979.6|11985.6|11979.6|11987|11981|11985|11979|0
1737345300000|2025-01-20 03:55:00|11985.7|11979.7|11991.1|11985.1|11991.1|11985.1|11985.7|11979.7|0
1737345600000|2025-01-20 04:00:00|11993.4|11987.4|11994.8|11988.8|11995.5|11989.5|11992.7|11986.7|0
1737345900000|2025-01-20 04:05:00|11993.5|11987.5|11994.1|11988.1|11995.5|11989.5|11993.4|11987.4|0
1737346200000|2025-01-20 04:10:00|11992.8|11986.8|11992.7|11986.7|11992.8|11986.8|11992.7|11986.7|0
1737346500000|2025-01-20 04:15:00|11992.8|11986.8|11992.8|11986.8|11994.1|11988.1|11992.7|11986.7|0
1737346800000|2025-01-20 04:20:00|11992.7|11986.7|11992.7|11986.7|11992.8|11986.8|11991.4|11985.4|0
1737347100000|2025-01-20 04:25:00|11992.1|11986.1|11991.4|11985.4|11992.1|11986.1|11991.4|11985.4|0
1737347400000|2025-01-20 04:30:00|11990.7|11984.7|11990|11984|11990.7|11984.7|11990|11984|0
1737347700000|2025-01-20 04:35:00|11990.7|11984.7|11990|11984|11990.7|11984.7|11990|11984|0
1737348000000|2025-01-20 04:40:00|11990.1|11984.1|11990|11984|11990.7|11984.7|11990|11984|0
1737348300000|2025-01-20 04:45:00|11990.1|11984.1|11990.8|11984.8|11990.8|11984.8|11990.1|11984.1|0
1737348600000|2025-01-20 04:50:00|11990.7|11984.7|11991.4|11985.4|11991.4|11985.4|11990.1|11984.1|0
1737348900000|2025-01-20 04:55:00|11991.5|11985.5|11991.5|11985.5|11991.5|11985.5|11991.5|11985.5|0
1737349500000|2025-01-20 05:05:00|11992.8|11986.8|11992.8|11986.8|11992.8|11986.8|11992.1|11986.1|0
1737350100000|2025-01-20 05:15:00|11992.1|11986.1|11992.8|11986.8|11992.8|11986.8|11992.1|11986.1|0
1737350400000|2025-01-20 05:20:00|11994.2|11988.2|11994.2|11988.2|11994.2|11988.2|11994.2|11988.2|0
1737351300000|2025-01-20 05:35:00|11994.8|11988.8|11993.5|11987.5|11995.5|11989.5|11993.5|11987.5|0
1737351600000|2025-01-20 05:40:00|11994.2|11988.2|11994.2|11988.2|11994.2|11988.2|11993.5|11987.5|0
1737351900000|2025-01-20 05:45:00|11991.2|11985.2|11991.1|11985.1|11991.2|11985.2|11991.1|11985.1|0
1737352200000|2025-01-20 05:50:00|11991.2|11985.2|11991.2|11985.2|11991.2|11985.2|11991.1|11985.1|0
1737352500000|2025-01-20 05:55:00|11992.5|11986.5|11993.9|11987.9|11993.9|11987.9|11992.5|11986.5|0
1737352800000|2025-01-20 06:00:00|11994.8|11988.8|11992.8|11986.8|11995.5|11989.5|11992.8|11986.8|0
1737353100000|2025-01-20 06:05:00|11992.1|11986.1|11990.8|11984.8|11992.8|11986.8|11990.1|11984.1|0
1737353400000|2025-01-20 06:10:00|11990.1|11984.1|11988.8|11982.8|11990.1|11984.1|11988.8|11982.8|0
1737353700000|2025-01-20 06:15:00|11987.4|11981.4|11991.5|11985.5|11991.5|11985.5|11987.4|11981.4|0
1737354000000|2025-01-20 06:20:00|11990.1|11984.1|11991.5|11985.5|11991.5|11985.5|11990.1|11984.1|0
1737354300000|2025-01-20 06:25:00|11990.8|11984.8|11990.2|11984.2|11991.5|11985.5|11988.8|11982.8|0
1737354600000|2025-01-20 06:30:00|11991.5|11985.5|11991.5|11985.5|11992.9|11986.9|11991.5|11985.5|0
1737354900000|2025-01-20 06:35:00|11990.8|11984.8|11987.5|11981.5|11990.8|11984.8|11987.5|11981.5|0
1737355200000|2025-01-20 06:40:00|11986.1|11980.1|11986.2|11980.2|11986.8|11980.8|11984.8|11978.8|0
1737355500000|2025-01-20 06:45:00|11986.8|11980.8|11986.9|11980.9|11988.9|11982.9|11986.2|11980.2|0
1737355800000|2025-01-20 06:50:00|11986.2|11980.2|11987.6|11981.6|11987.6|11981.6|11986.2|11980.2|0
1737356100000|2025-01-20 06:55:00|11988.3|11982.3|11988.2|11982.2|11991.7|11985.7|11987.6|11981.6|0
1737356400000|2025-01-20 07:00:00|11988.9|11982.9|11973.4|11971.4|11990.9|11984.9|11971.9|11969.9|12
1737356700000|2025-01-20 07:05:00|11973.9|11971.9|11973.4|11971.4|11973.9|11971.9|11967.4|11965.4|7
1737357000000|2025-01-20 07:10:00|11973.9|11971.9|11969.9|11967.9|11977.4|11975.4|11969.9|11967.9|11
1737357300000|2025-01-20 07:15:00|11967.9|11965.9|11964.9|11962.9|11968.9|11966.9|11963.4|11961.4|27
1737357600000|2025-01-20 07:20:00|11964.4|11962.4|11965.4|11963.4|11969.4|11967.4|11963.4|11961.4|5
1737357900000|2025-01-20 07:25:00|11964.9|11962.9|11961.9|11959.9|11964.9|11962.9|11961.4|11959.4|6
1737358200000|2025-01-20 07:30:00|11962.4|11960.4|11966.4|11964.4|11966.4|11964.4|11961.4|11959.4|2
1737358500000|2025-01-20 07:35:00|11966.9|11964.9|11965.9|11963.9|11968.9|11966.9|11962.9|11960.9|25
1737358800000|2025-01-20 07:40:00|11966.4|11964.4|11966.9|11964.9|11968.4|11966.4|11964.9|11962.9|31
1737359100000|2025-01-20 07:45:00|11967.4|11965.4|11972.4|11970.4|11974.4|11972.4|11964.9|11962.9|14
1737359400000|2025-01-20 07:50:00|11971.9|11969.9|11968.4|11966.4|11975.4|11973.4|11967.9|11965.9|23
1737359700000|2025-01-20 07:55:00|11967.9|11965.9|11962.4|11960.4|11968.4|11966.4|11962.4|11960.4|68
1737360000000|2025-01-20 08:00:00|11968.9|11966.9|11988.9|11986.9|11990.4|11988.4|11967.4|11965.4|253
1737360300000|2025-01-20 08:05:00|11988.4|11986.4|11993.9|11991.9|11997.4|11995.4|11988.4|11986.4|145
1737360600000|2025-01-20 08:10:00|11994.9|11992.9|11996.9|11994.9|11997.9|11995.9|11987.9|11985.9|130
1737360900000|2025-01-20 08:15:00|11997.4|11995.4|11996.9|11994.9|11998.4|11996.4|11992.4|11990.4|94
1737361200000|2025-01-20 08:20:00|11997.4|11995.4|12002.4|12000.4|12003.9|12001.9|11996.4|11994.4|63
1737361500000|2025-01-20 08:25:00|12001.9|11999.9|11996.9|11994.9|12002.9|12000.9|11992.4|11990.4|101
1737361800000|2025-01-20 08:30:00|11997.4|11995.4|12008.9|12006.9|12008.9|12006.9|11995.9|11993.9|99
1737362100000|2025-01-20 08:35:00|12009.4|12007.4|12014.4|12012.4|12014.9|12012.9|12007.4|12005.4|110
1737362400000|2025-01-20 08:40:00|12013.9|12011.9|12014.9|12012.9|12017.4|12015.4|12009.4|12007.4|110
1737362700000|2025-01-20 08:45:00|12014.4|12012.4|12014.9|12012.9|12017.9|12015.9|12011.9|12009.9|92
1737363000000|2025-01-20 08:50:00|12014.4|12012.4|12016.4|12014.4|12016.9|12014.9|12013.4|12011.4|35
1737363300000|2025-01-20 08:55:00|12015.9|12013.9|12018.9|12016.9|12020.4|12018.4|12013.4|12011.4|64
1737363600000|2025-01-20 09:00:00|12018.4|12016.4|12017.9|12015.9|12019.4|12017.4|12014.9|12012.9|67
1737363900000|2025-01-20 09:05:00|12018.4|12016.4|12024.9|12022.9|12026.4|12024.4|12017.4|12015.4|66
1737364200000|2025-01-20 09:10:00|12025.4|12023.4|12028.4|12026.4|12029.9|12027.9|12025.4|12023.4|56
1737364500000|2025-01-20 09:15:00|12029.4|12027.4|12032.9|12030.9|12032.9|12030.9|12025.4|12023.4|123
1737364800000|2025-01-20 09:20:00|12033.4|12031.4|12031.4|12029.4|12034.9|12032.9|12029.4|12027.4|55
1737365100000|2025-01-20 09:25:00|12033.4|12031.4|12031.9|12029.9|12033.9|12031.9|12029.9|12027.9|36
1737365400000|2025-01-20 09:30:00|12032.4|12030.4|12033.9|12031.9|12035.9|12033.9|12030.9|12028.9|52
1737365700000|2025-01-20 09:35:00|12033.4|12031.4|12035.9|12033.9|12038.9|12036.9|12032.9|12030.9|145
1737366000000|2025-01-20 09:40:00|12035.4|12033.4|12035.9|12033.9|12037.4|12035.4|12034.4|12032.4|53
1737366300000|2025-01-20 09:45:00|12036.4|12034.4|12036.4|12034.4|12038.4|12036.4|12035.4|12033.4|39
1737366600000|2025-01-20 09:50:00|12035.4|12033.4|12034.9|12032.9|12037.4|12035.4|12033.9|12031.9|240
1737366900000|2025-01-20 09:55:00|12034.4|12032.4|12029.9|12027.9|12035.9|12033.9|12028.4|12026.4|70
1737367200000|2025-01-20 10:00:00|12029.4|12027.4|12026.4|12024.4|12029.9|12027.9|12025.9|12023.9|138
1737367500000|2025-01-20 10:05:00|12026.9|12024.9|12017.9|12015.9|12027.4|12025.4|12016.4|12014.4|124
1737367800000|2025-01-20 10:10:00|12018.4|12016.4|12017.9|12015.9|12019.9|12017.9|12015.4|12013.4|106
1737368100000|2025-01-20 10:15:00|12017.4|12015.4|12022.9|12020.9|12023.9|12021.9|12016.4|12014.4|152
1737368400000|2025-01-20 10:20:00|12023.9|12021.9|12031.9|12029.9|12033.4|12031.4|12023.4|12021.4|54
1737368700000|2025-01-20 10:25:00|12031.4|12029.4|12023.9|12021.9|12031.4|12029.4|12021.4|12019.4|78
1737369000000|2025-01-20 10:30:00|12024.4|12022.4|12019.9|12017.9|12024.9|12022.9|12018.4|12016.4|37
1737369300000|2025-01-20 10:35:00|12020.4|12018.4|12018.9|12016.9|12020.4|12018.4|12015.9|12013.9|39
1737369600000|2025-01-20 10:40:00|12018.4|12016.4|12016.9|12014.9|12021.4|12019.4|12015.4|12013.4|68
1737369900000|2025-01-20 10:45:00|12016.4|12014.4|12017.9|12015.9|12018.4|12016.4|12013.4|12011.4|27
1737370200000|2025-01-20 10:50:00|12018.4|12016.4|12015.9|12013.9|12019.4|12017.4|12015.4|12013.4|33
1737370500000|2025-01-20 10:55:00|12016.4|12014.4|12010.9|12008.9|12016.4|12014.4|12010.4|12008.4|33
1737370800000|2025-01-20 11:00:00|12011.4|12009.4|12008.9|12006.9|12013.4|12011.4|12007.9|12005.9|48
1737371100000|2025-01-20 11:05:00|12008.4|12006.4|12009.9|12007.9|12012.4|12010.4|12005.9|12003.9|37
1737371400000|2025-01-20 11:10:00|12009.4|12007.4|12004.9|12002.9|12010.4|12008.4|12003.4|12001.4|32
1737371700000|2025-01-20 11:15:00|12004.4|12002.4|11998.9|11996.9|12004.9|12002.9|11998.4|11996.4|54
1737372000000|2025-01-20 11:20:00|11998.4|11996.4|11994.9|11992.9|12000.9|11998.9|11994.4|11992.4|36
1737372300000|2025-01-20 11:25:00|11994.4|11992.4|11992.9|11990.9|11998.4|11996.4|11992.9|11990.9|19
1737372600000|2025-01-20 11:30:00|11993.4|11991.4|11997.9|11995.9|12000.4|11998.4|11993.4|11991.4|102
1737372900000|2025-01-20 11:35:00|11998.4|11996.4|11994.9|11992.9|11998.4|11996.4|11992.4|11990.4|58
1737373200000|2025-01-20 11:40:00|11994.4|11992.4|11994.4|11992.4|11995.4|11993.4|11992.4|11990.4|38
1737373500000|2025-01-20 11:45:00|11993.9|11991.9|11990.4|11988.4|11994.4|11992.4|11989.4|11987.4|83
1737373800000|2025-01-20 11:50:00|11990.9|11988.9|11988.4|11986.4|11991.4|11989.4|11987.4|11985.4|76
1737374100000|2025-01-20 11:55:00|11989.4|11987.4|11984.9|11982.9|11989.4|11987.4|11984.4|11982.4|138
1737374400000|2025-01-20 12:00:00|11985.4|11983.4|11981.4|11979.4|11985.4|11983.4|11980.4|11978.4|109
1737374700000|2025-01-20 12:05:00|11981.9|11979.9|11987.4|11985.4|11989.9|11987.9|11981.9|11979.9|72
1737375000000|2025-01-20 12:10:00|11986.9|11984.9|11982.4|11980.4|11988.4|11986.4|11981.9|11979.9|81
1737375300000|2025-01-20 12:15:00|11981.4|11979.4|11981.4|11979.4|11987.4|11985.4|11979.9|11977.9|60
1737375600000|2025-01-20 12:20:00|11980.9|11978.9|11980.4|11978.4|11982.4|11980.4|11977.9|11975.9|74
1737375900000|2025-01-20 12:25:00|11980.9|11978.9|11987.4|11985.4|11987.4|11985.4|11978.9|11976.9|59
1737376200000|2025-01-20 12:30:00|11987.9|11985.9|11991.4|11989.4|11994.4|11992.4|11987.4|11985.4|31
1737376500000|2025-01-20 12:35:00|11990.9|11988.9|11992.9|11990.9|11994.9|11992.9|11990.4|11988.4|35
1737376800000|2025-01-20 12:40:00|11993.4|11991.4|11991.9|11989.9|11994.9|11992.9|11990.9|11988.9|29
1737377100000|2025-01-20 12:45:00|11992.4|11990.4|11988.9|11986.9|11994.9|11992.9|11988.9|11986.9|48
1737377400000|2025-01-20 12:50:00|11988.4|11986.4|11985.4|11983.4|11988.4|11986.4|11983.4|11981.4|54
1737377700000|2025-01-20 12:55:00|11985.9|11983.9|11984.4|11982.4|11985.9|11983.9|11981.4|11979.4|49
1737378000000|2025-01-20 13:00:00|11983.4|11981.4|11984.9|11982.9|11984.9|11982.9|11977.4|11975.4|88
1737378300000|2025-01-20 13:05:00|11984.4|11982.4|11982.4|11980.4|11985.9|11983.9|11980.9|11978.9|47
1737378600000|2025-01-20 13:10:00|11981.9|11979.9|11983.4|11981.4|11985.4|11983.4|11981.4|11979.4|71
1737378900000|2025-01-20 13:15:00|11983.9|11981.9|11979.9|11977.9|11985.4|11983.4|11978.9|11976.9|64
1737379200000|2025-01-20 13:20:00|11979.4|11977.4|11981.4|11979.4|11982.9|11980.9|11976.4|11974.4|66
1737379500000|2025-01-20 13:25:00|11981.9|11979.9|11979.4|11977.4|11984.4|11982.4|11978.9|11976.9|47
1737379800000|2025-01-20 13:30:00|11978.9|11976.9|12004.9|12002.9|12005.4|12003.4|11973.9|11971.9|1657
1737380100000|2025-01-20 13:35:00|12004.4|12002.4|12004.9|12002.9|12005.9|12003.9|11991.9|11989.9|170
1737380400000|2025-01-20 13:40:00|12005.4|12003.4|12000.9|11998.9|12006.9|12004.9|11988.9|11986.9|139
1737380700000|2025-01-20 13:45:00|12000.4|11998.4|12007.9|12005.9|12011.9|12009.9|12000.4|11998.4|117
1737381000000|2025-01-20 13:50:00|12007.4|12005.4|12011.9|12009.9|12013.9|12011.9|12006.4|12004.4|137
1737381300000|2025-01-20 13:55:00|12009.9|12007.9|12015.9|12013.9|12021.4|12019.4|12008.9|12006.9|116
1737381600000|2025-01-20 14:00:00|12016.4|12014.4|12025.9|12023.9|12025.9|12023.9|12015.4|12013.4|108
1737381900000|2025-01-20 14:05:00|12026.4|12024.4|12018.9|12016.9|12028.4|12026.4|12017.9|12015.9|81
1737382200000|2025-01-20 14:10:00|12019.4|12017.4|12009.9|12007.9|12021.4|12019.4|12007.9|12005.9|73
1737382500000|2025-01-20 14:15:00|12009.4|12007.4|12016.4|12014.4|12016.9|12014.9|12008.4|12006.4|58
1737382800000|2025-01-20 14:20:00|12015.9|12013.9|12020.9|12018.9|12023.9|12021.9|12015.4|12013.4|42
1737383100000|2025-01-20 14:25:00|12021.4|12019.4|12029.9|12027.9|12032.9|12030.9|12019.4|12017.4|64
1737383400000|2025-01-20 14:30:00|12030.4|12028.4|12033.9|12031.9|12034.9|12032.9|12026.9|12024.9|184
1737383700000|2025-01-20 14:35:00|12034.4|12032.4|12034.9|12032.9|12037.9|12035.9|12030.9|12028.9|80
1737384000000|2025-01-20 14:40:00|12035.4|12033.4|12046.4|12044.4|12046.9|12044.9|12033.9|12031.9|264
1737384300000|2025-01-20 14:45:00|12046.9|12044.9|12041.9|12039.9|12048.9|12046.9|12041.4|12039.4|108
1737384600000|2025-01-20 14:50:00|12042.4|12040.4|12048.9|12046.9|12048.9|12046.9|12039.4|12037.4|98
1737384900000|2025-01-20 14:55:00|12048.4|12046.4|12041.9|12039.9|12048.9|12046.9|12039.4|12037.4|92
1737385200000|2025-01-20 15:00:00|12041.4|12039.4|12040.9|12038.9|12041.4|12039.4|12034.4|12032.4|124
1737385500000|2025-01-20 15:05:00|12041.4|12039.4|12041.9|12039.9|12046.9|12044.9|12039.9|12037.9|104
1737385800000|2025-01-20 15:10:00|12041.4|12039.4|12048.9|12046.9|12050.9|12048.9|12039.9|12037.9|232
1737386100000|2025-01-20 15:15:00|12048.4|12046.4|12043.9|12041.9|12048.9|12046.9|12039.9|12037.9|101
1737386400000|2025-01-20 15:20:00|12043.4|12041.4|12037.4|12035.4|12043.9|12041.9|12035.9|12033.9|71
1737386700000|2025-01-20 15:25:00|12036.9|12034.9|12035.9|12033.9|12038.4|12036.4|12033.4|12031.4|207
1737387000000|2025-01-20 15:30:00|12036.4|12034.4|12029.9|12027.9|12036.9|12034.9|12027.9|12025.9|93
1737387300000|2025-01-20 15:35:00|12029.4|12027.4|12029.4|12027.4|12032.9|12030.9|12025.9|12023.9|65
1737387600000|2025-01-20 15:40:00|12029.9|12027.9|12025.9|12023.9|12030.4|12028.4|12022.9|12020.9|83
1737387900000|2025-01-20 15:45:00|12025.4|12023.4|12018.9|12016.9|12025.4|12023.4|12016.9|12014.9|85
1737388200000|2025-01-20 15:50:00|12018.4|12016.4|12013.9|12011.9|12020.9|12018.9|12013.9|12011.9|65
1737388500000|2025-01-20 15:55:00|12013.4|12011.4|12016.9|12014.9|12018.9|12016.9|12010.9|12008.9|56
1737388800000|2025-01-20 16:00:00|12017.4|12015.4|12024.9|12022.9|12024.9|12022.9|12015.4|12013.4|89
1737389100000|2025-01-20 16:05:00|12025.4|12023.4|12023.9|12021.9|12026.9|12024.9|12023.4|12021.4|66
1737389400000|2025-01-20 16:10:00|12024.4|12022.4|12018.9|12016.9|12024.9|12022.9|12014.9|12012.9|92
1737389700000|2025-01-20 16:15:00|12018.4|12016.4|12019.4|12017.4|12020.9|12018.9|12016.4|12014.4|203
1737390000000|2025-01-20 16:20:00|12018.9|12016.9|12019.9|12017.9|12025.4|12023.4|12018.9|12016.9|168
1737390300000|2025-01-20 16:25:00|12020.9|12018.9|12027.9|12025.9|12027.9|12025.9|12014.4|12012.4|913
1737390600000|2025-01-20 16:30:00|12026.9|12024.9|12017.4|12015.4|12030.9|12028.9|12017.4|12015.4|614
1737390900000|2025-01-20 16:35:00|12017.9|12015.9|12015.9|12013.9|12018.4|12016.4|12011.4|12009.4|214
1737391200000|2025-01-20 16:40:00|12015.4|12013.4|12018.9|12016.9|12019.4|12017.4|12012.9|12010.9|38
1737391500000|2025-01-20 16:45:00|12020.9|12018.9|12018.9|12016.9|12022.4|12020.4|12016.9|12014.9|185
1737391800000|2025-01-20 16:50:00|12019.9|12017.9|12018.9|12016.9|12022.9|12020.9|12017.9|12015.9|20
1737392100000|2025-01-20 16:55:00|12018.4|12016.4|12014.9|12012.9|12018.4|12016.4|12014.9|12012.9|7
1737392400000|2025-01-20 17:00:00|12014.4|12012.4|12016.9|12014.9|12018.4|12016.4|12013.9|12011.9|10
1737392700000|2025-01-20 17:05:00|12016.4|12014.4|12006.9|12004.9|12016.4|12014.4|12005.9|12003.9|15
1737393000000|2025-01-20 17:10:00|12006.4|12004.4|12013.9|12011.9|12015.4|12013.4|12005.9|12003.9|44
1737393300000|2025-01-20 17:15:00|12014.4|12012.4|12012.4|12010.4|12015.4|12013.4|12011.4|12009.4|17
1737393600000|2025-01-20 17:20:00|12012.9|12010.9|12002.9|12000.9|12016.9|12014.9|12002.9|12000.9|9
1737393900000|2025-01-20 17:25:00|12002.4|12000.4|11989.9|11987.9|12009.4|12007.4|11964.9|11962.9|312
1737394200000|2025-01-20 17:30:00|11989.4|11987.4|11996.4|11994.4|11997.4|11995.4|11986.4|11984.4|3
1737394500000|2025-01-20 17:35:00|11996.9|11994.9|12004.4|12002.4|12005.9|12003.9|11996.4|11994.4|3
1737394800000|2025-01-20 17:40:00|12006.9|12004.9|12001.4|11999.4|12009.4|12007.4|11998.4|11996.4|3
1737395100000|2025-01-20 17:45:00|12000.9|11998.9|12001.9|11999.9|12002.9|12000.9|12000.9|11998.9|0
1737395400000|2025-01-20 17:50:00|12002.4|12000.4|12003.4|12001.4|12004.4|12002.4|12002.4|12000.4|0
1737396000000|2025-01-20 18:00:00|11999.9|11997.9|11999.9|11997.9|12001.4|11999.4|11999.9|11997.9|2
1737396300000|2025-01-20 18:05:00|12000.4|11998.4|11999.4|11997.4|12003.4|12001.4|11998.9|11996.9|0
1737396600000|2025-01-20 18:10:00|11998.9|11996.9|11999.4|11997.4|11999.4|11997.4|11998.4|11996.4|0
1737396900000|2025-01-20 18:15:00|11999.9|11997.9|12000.9|11998.9|12000.9|11998.9|11999.4|11997.4|0
1737397200000|2025-01-20 18:20:00|12000.4|11998.4|12000.9|11998.9|12000.9|11998.9|12000.4|11998.4|0
1737397500000|2025-01-20 18:25:00|12001.4|11999.4|12002.4|12000.4|12005.4|12003.4|12000.9|11998.9|6
1737397800000|2025-01-20 18:30:00|12001.9|11999.9|12000.4|11998.4|12001.9|11999.9|11998.4|11996.4|5
1737398100000|2025-01-20 18:35:00|12001.9|11999.9|12002.9|12000.9|12006.4|12004.4|12001.4|11999.4|3
1737398400000|2025-01-20 18:40:00|12003.4|12001.4|12001.9|11999.9|12003.4|12001.4|12001.9|11999.9|0
1737400200000|2025-01-20 19:10:00|12002.4|12000.4|12003.4|12001.4|12003.4|12001.4|12002.4|12000.4|0
1737400500000|2025-01-20 19:15:00|12003.9|12001.9|12003.9|12001.9|12003.9|12001.9|12003.9|12001.9|0
1737400800000|2025-01-20 19:20:00|12003.4|12001.4|12003.4|12001.4|12003.4|12001.4|12002.9|12000.9|0
1737401400000|2025-01-20 19:30:00|12007.9|12005.9|12007.4|12005.4|12007.9|12005.9|12007.4|12005.4|1
1737401700000|2025-01-20 19:35:00|12006.9|12004.9|12010.9|12008.9|12010.9|12008.9|12006.9|12004.9|4
1737402000000|2025-01-20 19:40:00|12011.4|12009.4|12010.9|12008.9|12011.4|12009.4|12010.9|12008.9|3
1737402300000|2025-01-20 19:45:00|12011.4|12009.4|12013.9|12011.9|12015.9|12013.9|12010.9|12008.9|14
1737402600000|2025-01-20 19:50:00|12014.4|12012.4|12014.4|12012.4|12015.4|12013.4|12013.9|12011.9|0
1737402900000|2025-01-20 19:55:00|12011.9|12009.9|12014.4|12012.4|12014.9|12012.9|12010.4|12008.4|8
1737403200000|2025-01-20 20:00:00|12013.9|12011.9|12011.9|12009.9|12013.9|12011.9|12010.9|12008.9|0
1737403500000|2025-01-20 20:05:00|12013.4|12011.4|12013.4|12011.4|12013.4|12011.4|12011.9|12009.9|3
1737403800000|2025-01-20 20:10:00|12012.9|12010.9|12011.9|12009.9|12013.9|12011.9|12011.4|12009.4|0
1737404100000|2025-01-20 20:15:00|12011.4|12009.4|12010.9|12008.9|12011.4|12009.4|12010.4|12008.4|0
1737404400000|2025-01-20 20:20:00|12010.4|12008.4|12013.4|12011.4|12013.4|12011.4|12010.4|12008.4|1
1737404700000|2025-01-20 20:25:00|12012.9|12010.9|12011.4|12009.4|12013.9|12011.9|12011.4|12009.4|1
1737405000000|2025-01-20 20:30:00|12011.9|12009.9|12012.9|12010.9|12012.9|12010.9|12011.9|12009.9|0
1737405300000|2025-01-20 20:35:00|12013.4|12011.4|12013.4|12011.4|12017.4|12015.4|12012.9|12010.9|2
1737405600000|2025-01-20 20:40:00|12017.4|12015.4|12016.9|12014.9|12017.4|12015.4|12016.9|12014.9|1
1737405900000|2025-01-20 20:45:00|12017.4|12015.4|12018.9|12016.9|12019.4|12017.4|12017.4|12015.4|0
1737406200000|2025-01-20 20:50:00|12017.9|12015.9|12015.4|12013.4|12017.9|12015.9|12015.4|12013.4|1
1737406500000|2025-01-20 20:55:00|12014.9|12012.9|12014.4|12008.4|12017.3|12014.9|12005.4|12003.4|1
1737408600000|2025-01-20 21:30:00|12014.1|12008.1|12014.1|12008.1|12014.1|12008.1|12014.1|12008.1|0
1737409500000|2025-01-20 21:45:00|12014.4|12008.4|12014.4|12008.4|12014.4|12008.4|12014.4|12008.4|0
1737414000000|2025-01-20 23:00:00|12014.6|12008.6|12010.3|12004.3|12022.4|12016.4|12006.7|12000.7|0
1737414300000|2025-01-20 23:05:00|12009.8|12003.8|12012.4|12006.4|12014.8|12008.8|12009.8|12003.8|0
1737414600000|2025-01-20 23:10:00|12012.3|12006.3|12012.7|12006.7|12013.7|12007.7|12011.7|12005.7|0
1737414900000|2025-01-20 23:15:00|12012.3|12006.3|12015|12009|12016.4|12010.4|12012.3|12006.3|0
1737415200000|2025-01-20 23:20:00|12015.1|12009.1|12014.8|12008.8|12015.7|12009.7|12013.8|12007.8|0
1737415500000|2025-01-20 23:25:00|12015|12009|12014.5|12008.5|12015.5|12009.5|12013.6|12007.6|0
1737415800000|2025-01-20 23:30:00|12014.3|12008.3|12014|12008|12015.2|12009.2|12013.8|12007.8|0
1737416100000|2025-01-20 23:35:00|12013.8|12007.8|12010.9|12004.9|12014|12008|12010.6|12004.6|0
1737416400000|2025-01-20 23:40:00|12011|12005|12012.9|12006.9|12014.3|12008.3|12010.6|12004.6|0
1737416700000|2025-01-20 23:45:00|12013|12007|12016.4|12010.4|12018|12012|12012.4|12006.4|0
1737417000000|2025-01-20 23:50:00|12016.2|12010.2|12016.8|12010.8|12017.5|12011.5|12015.8|12009.8|0
1737417300000|2025-01-20 23:55:00|12016.9|12010.9|12017.3|12011.3|12017.6|12011.6|12016.4|12010.4|0
1737417600000|2025-01-21 00:00:00|12017.8|12011.8|12017.2|12011.2|12018.6|12012.6|12015.9|12009.9|0
1737417900000|2025-01-21 00:05:00|12017.1|12011.1|12019.7|12013.7|12019.9|12013.9|12016.4|12010.4|0
1737418200000|2025-01-21 00:10:00|12019.6|12013.6|12019.2|12013.2|12019.7|12013.7|12018.2|12012.2|0
1737418500000|2025-01-21 00:15:00|12019.1|12013.1|12029.2|12023.2|12033.4|12027.4|12018.9|12012.9|0
1737418800000|2025-01-21 00:20:00|12028.5|12022.5|12026.5|12020.5|12029.2|12023.2|12024.5|12018.5|0
1737419100000|2025-01-21 00:25:00|12026.4|12020.4|12026.4|12020.4|12027.8|12021.8|12025|12019|0
1737419400000|2025-01-21 00:30:00|12026.5|12020.5|12027.8|12021.8|12027.8|12021.8|12026.4|12020.4|0
1737419700000|2025-01-21 00:35:00|12026.4|12020.4|12025|12019|12026.5|12020.5|12025|12019|0
1737420000000|2025-01-21 00:40:00|12026.4|12020.4|12026.4|12020.4|12026.4|12020.4|12021.6|12015.6|0
1737420300000|2025-01-21 00:45:00|12025|12019|12021.5|12015.5|12029.1|12023.1|12020.8|12014.8|0
1737420600000|2025-01-21 00:50:00|12020.8|12014.8|11993.5|11987.5|12020.8|12014.8|11986|11980|0
1737420900000|2025-01-21 00:55:00|11992.8|11986.8|11972.8|11966.8|11996.4|11990.4|11972|11966|0
1737421200000|2025-01-21 01:00:00|11972.7|11966.7|11979.2|11973.2|11981.9|11975.9|11963.1|11957.1|0
1737421500000|2025-01-21 01:05:00|11977.9|11971.9|11977.4|11971.4|11984.7|11978.7|11972.4|11966.4|0
1737421800000|2025-01-21 01:10:00|11977.3|11971.3|11982.2|11976.2|11990.3|11984.3|11977.3|11971.3|0
1737422100000|2025-01-21 01:15:00|11981.5|11975.5|11983.7|11977.7|11990.6|11984.6|11980.8|11974.8|0
1737422400000|2025-01-21 01:20:00|11983|11977|11983.8|11977.8|11987.8|11981.8|11982.3|11976.3|0
1737422700000|2025-01-21 01:25:00|11984.4|11978.4|11994.6|11988.6|11997.6|11991.6|11979.5|11973.5|0
1737423000000|2025-01-21 01:30:00|11994.5|11988.5|11989|11983|11999.9|11993.9|11987.6|11981.6|0
1737423300000|2025-01-21 01:35:00|11987.7|11981.7|11986.9|11980.9|11989|11983|11979.2|11973.2|0
1737423600000|2025-01-21 01:40:00|11986.3|11980.3|11989.1|11983.1|11991.9|11985.9|11984.2|11978.2|0
1737423900000|2025-01-21 01:45:00|11988.4|11982.4|11989.6|11983.6|11994.5|11988.5|11987.6|11981.6|0
1737424200000|2025-01-21 01:50:00|11989.7|11983.7|11997.9|11991.9|11998|11992|11989.7|11983.7|0
1737424500000|2025-01-21 01:55:00|11998|11992|11996.5|11990.5|12000.7|11994.7|11995.2|11989.2|0
1737424800000|2025-01-21 02:00:00|11997.3|11991.3|12005.5|11999.5|12006.3|12000.3|11996.6|11990.6|0
1737425100000|2025-01-21 02:05:00|12005.6|11999.6|12004.9|11998.9|12007.6|12001.6|12003.5|11997.5|0
1737425400000|2025-01-21 02:10:00|12004.2|11998.2|12005.5|11999.5|12007.6|12001.6|12003.4|11997.4|0
1737425700000|2025-01-21 02:15:00|12004.8|11998.8|12003.3|11997.3|12004.8|11998.8|12001.3|11995.3|0
1737426000000|2025-01-21 02:20:00|12004|11998|12008.8|12002.8|12008.8|12002.8|12002.7|11996.7|0
1737426300000|2025-01-21 02:25:00|12008.1|12002.1|12003.9|11997.9|12008.2|12002.2|12003.3|11997.3|0
1737426600000|2025-01-21 02:30:00|12003.3|11997.3|12004|11998|12004.8|11998.8|12001.9|11995.9|0
1737426900000|2025-01-21 02:35:00|12003.4|11997.4|12004.7|11998.7|12004.7|11998.7|12001.9|11995.9|0
1737427200000|2025-01-21 02:40:00|12005.4|11999.4|12003.3|11997.3|12006.1|12000.1|12002|11996|0
1737427500000|2025-01-21 02:45:00|12004|11998|12006.7|12000.7|12007.4|12001.4|12004|11998|0
1737427800000|2025-01-21 02:50:00|12006.1|12000.1|12003.3|11997.3|12006.1|12000.1|12001.9|11995.9|0
1737428100000|2025-01-21 02:55:00|12003.4|11997.4|12004.7|11998.7|12004.7|11998.7|12003.3|11997.3|0
1737428400000|2025-01-21 03:00:00|12005.4|11999.4|12006.8|12000.8|12008.9|12002.9|12004|11998|0
1737428700000|2025-01-21 03:05:00|12006.2|12000.2|12006.8|12000.8|12006.8|12000.8|12004.7|11998.7|0
1737429000000|2025-01-21 03:10:00|12007.5|12001.5|12013|12007|12013.1|12007.1|12007.5|12001.5|0
1737429300000|2025-01-21 03:15:00|12013.1|12007.1|12014.4|12008.4|12014.4|12008.4|12012.4|12006.4|0
1737429600000|2025-01-21 03:20:00|12013.7|12007.7|12017.2|12011.2|12017.2|12011.2|12013.7|12007.7|0
1737429900000|2025-01-21 03:25:00|12016.5|12010.5|12017.1|12011.1|12017.2|12011.2|12015.8|12009.8|0
1737430200000|2025-01-21 03:30:00|12016.5|12010.5|12018.5|12012.5|12018.5|12012.5|12015.8|12009.8|0
1737430500000|2025-01-21 03:35:00|12017.8|12011.8|12011.7|12005.7|12018.5|12012.5|12010.3|12004.3|0
1737430800000|2025-01-21 03:40:00|12011|12005|12011|12005|12011.7|12005.7|12009|12003|0
1737431100000|2025-01-21 03:45:00|12010.4|12004.4|12007.6|12001.6|12011.7|12005.7|12007.6|12001.6|0
1737431400000|2025-01-21 03:50:00|12007|12001|12009|12003|12009.7|12003.7|12006.2|12000.2|0
1737431700000|2025-01-21 03:55:00|12009.7|12003.7|12007|12001|12011.7|12005.7|12007|12001|0
1737432000000|2025-01-21 04:00:00|12007.6|12001.6|12004.9|11998.9|12007.7|12001.7|12003.5|11997.5|0
1737432300000|2025-01-21 04:05:00|12005.6|11999.6|12004.9|11998.9|12005.6|11999.6|12004.8|11998.8|0
1737432600000|2025-01-21 04:10:00|12006.2|12000.2|12006.3|12000.3|12006.3|12000.3|12004.9|11998.9|0
1737432900000|2025-01-21 04:15:00|12005.6|11999.6|12006.3|12000.3|12006.3|12000.3|12003.5|11997.5|0
1737433200000|2025-01-21 04:20:00|12007.6|12001.6|12006.3|12000.3|12008.3|12002.3|12005.6|11999.6|0
1737433500000|2025-01-21 04:25:00|12007.7|12001.7|11999.5|11993.5|12007.7|12001.7|11999.5|11993.5|0
1737433800000|2025-01-21 04:30:00|11998.2|11992.2|11999.6|11993.6|11999.6|11993.6|11996.8|11990.8|0
1737434100000|2025-01-21 04:35:00|11998.9|11992.9|11995.5|11989.5|11998.9|11992.9|11994.1|11988.1|0
1737434400000|2025-01-21 04:40:00|11996.1|11990.1|11996.8|11990.8|11997.5|11991.5|11995.5|11989.5|0
1737434700000|2025-01-21 04:45:00|11998.1|11992.1|11994.7|11988.7|11998.1|11992.1|11994|11988|0
1737435000000|2025-01-21 04:50:00|11995.4|11989.4|11993.4|11987.4|11995.5|11989.5|11992.7|11986.7|0
1737435300000|2025-01-21 04:55:00|11992.7|11986.7|11992|11986|11992.7|11986.7|11991.3|11985.3|0
1737435600000|2025-01-21 05:00:00|11992.7|11986.7|11995.4|11989.4|11996.8|11990.8|11992.7|11986.7|0
1737435900000|2025-01-21 05:05:00|11994.7|11988.7|11996.1|11990.1|11996.8|11990.8|11994.1|11988.1|0
1737436200000|2025-01-21 05:10:00|11995.4|11989.4|11994.7|11988.7|11995.4|11989.4|11994|11988|0
1737436500000|2025-01-21 05:15:00|11994|11988|11992|11986|11994.7|11988.7|11992|11986|0
1737436800000|2025-01-21 05:20:00|11992.7|11986.7|11994.1|11988.1|11995.4|11989.4|11992.7|11986.7|0
1737437100000|2025-01-21 05:25:00|11994|11988|11993.4|11987.4|11994|11988|11993.3|11987.3|0
1737437400000|2025-01-21 05:30:00|11992.7|11986.7|11988.5|11982.5|11992.7|11986.7|11988.5|11982.5|0
1737437700000|2025-01-21 05:35:00|11988.4|11982.4|11992.6|11986.6|11992.7|11986.7|11988.4|11982.4|0
1737438000000|2025-01-21 05:40:00|11992.7|11986.7|11995.4|11989.4|11995.4|11989.4|11992.6|11986.6|0
1737438300000|2025-01-21 05:45:00|11995.5|11989.5|11995|11989|11996.4|11990.4|11994.3|11988.3|0
1737438600000|2025-01-21 05:50:00|11994.3|11988.3|11992.2|11986.2|11994.3|11988.3|11991.5|11985.5|0
1737438900000|2025-01-21 05:55:00|11991.6|11985.6|11991.5|11985.5|11992.9|11986.9|11988.8|11982.8|0
1737439200000|2025-01-21 06:00:00|11991.6|11985.6|11992.9|11986.9|11993|11987|11991.5|11985.5|0
1737439500000|2025-01-21 06:05:00|11993|11987|11993|11987|11993|11987|11990.2|11984.2|0
1737439800000|2025-01-21 06:10:00|11992.3|11986.3|11993|11987|11993|11987|11990.9|11984.9|0
1737440100000|2025-01-21 06:15:00|11993.7|11987.7|11993|11987|11994.4|11988.4|11991.6|11985.6|0
1737440400000|2025-01-21 06:20:00|11992.4|11986.4|11994.4|11988.4|11994.4|11988.4|11991.7|11985.7|0
1737440700000|2025-01-21 06:25:00|11993.7|11987.7|11993.1|11987.1|11994.4|11988.4|11991.7|11985.7|0
1737441000000|2025-01-21 06:30:00|11991.4|11985.4|11987.3|11981.3|11992.8|11986.8|11987.3|11981.3|0
1737441300000|2025-01-21 06:35:00|11988.7|11982.7|11989.9|11983.9|11989.9|11983.9|11983.2|11977.2|0
1737441600000|2025-01-21 06:40:00|11991.3|11985.3|11991.2|11985.2|11992.6|11986.6|11991.2|11985.2|0
1737441900000|2025-01-21 06:45:00|11990.5|11984.5|11987.2|11981.2|11991.8|11985.8|11987.2|11981.2|0
1737442200000|2025-01-21 06:50:00|11986.5|11980.5|11987.8|11981.8|11991.2|11985.2|11985.8|11979.8|0
1737442500000|2025-01-21 06:55:00|11988.5|11982.5|12004.3|11998.3|12004.3|11998.3|11988.5|11982.5|0
1737442800000|2025-01-21 07:00:00|11990.7|11988.7|12000.2|11998.2|12010.7|12008.7|11986.2|11984.2|19
1737443100000|2025-01-21 07:05:00|12000.7|11998.7|11997.7|11995.7|12004.2|12002.2|11997.2|11995.2|9
1737443400000|2025-01-21 07:10:00|11999.2|11997.2|12007.7|12005.7|12008.2|12006.2|11998.2|11996.2|1
1737443700000|2025-01-21 07:15:00|12008.2|12006.2|12005.7|12003.7|12009.2|12007.2|12002.7|12000.7|8
1737444000000|2025-01-21 07:20:00|12006.2|12004.2|12003.2|12001.2|12007.7|12005.7|12002.2|12000.2|7
1737444300000|2025-01-21 07:25:00|12003.7|12001.7|12011.2|12009.2|12012.7|12010.7|12003.7|12001.7|16
1737444600000|2025-01-21 07:30:00|12010.7|12008.7|12018.7|12016.7|12019.7|12017.7|12010.2|12008.2|13
1737444900000|2025-01-21 07:35:00|12019.2|12017.2|12017.2|12015.2|12022.2|12020.2|12016.2|12014.2|0
1737445200000|2025-01-21 07:40:00|12016.7|12014.7|12015.2|12013.2|12020.2|12018.2|12012.2|12010.2|3
1737445500000|2025-01-21 07:45:00|12014.2|12012.2|12012.2|12010.2|12015.2|12013.2|12011.7|12009.7|3
1737445800000|2025-01-21 07:50:00|12012.7|12010.7|12009.2|12007.2|12012.7|12010.7|12008.2|12006.2|9
1737446100000|2025-01-21 07:55:00|12009.7|12007.7|12009.2|12007.2|12013.2|12011.2|12007.7|12005.7|51
1737446400000|2025-01-21 08:00:00|12007.2|12005.2|12024.2|12022.2|12024.2|12022.2|12003.2|12001.2|408
1737446700000|2025-01-21 08:05:00|12024.7|12022.7|12028.2|12026.2|12030.2|12028.2|12019.2|12017.2|166
1737447000000|2025-01-21 08:10:00|12027.7|12025.7|12026.2|12024.2|12032.2|12030.2|12026.2|12024.2|160
1737447300000|2025-01-21 08:15:00|12025.7|12023.7|12037.2|12035.2|12038.2|12036.2|12023.7|12021.7|94
1737447600000|2025-01-21 08:20:00|12037.7|12035.7|12036.2|12034.2|12040.2|12038.2|12034.2|12032.2|104
1737447900000|2025-01-21 08:25:00|12035.7|12033.7|12037.2|12035.2|12041.2|12039.2|12034.2|12032.2|126
1737448200000|2025-01-21 08:30:00|12037.7|12035.7|12050.2|12048.2|12051.2|12049.2|12033.2|12031.2|135
1737448500000|2025-01-21 08:35:00|12049.7|12047.7|12042.7|12040.7|12051.7|12049.7|12038.7|12036.7|140
1737448800000|2025-01-21 08:40:00|12042.2|12040.2|12038.7|12036.7|12043.7|12041.7|12037.7|12035.7|136
1737449100000|2025-01-21 08:45:00|12039.2|12037.2|12043.7|12041.7|12044.2|12042.2|12038.7|12036.7|93
1737449400000|2025-01-21 08:50:00|12043.2|12041.2|12042.2|12040.2|12046.2|12044.2|12040.7|12038.7|85
1737449700000|2025-01-21 08:55:00|12042.7|12040.7|12031.2|12029.2|12043.2|12041.2|12031.2|12029.2|86
1737450000000|2025-01-21 09:00:00|12031.7|12029.7|12033.2|12031.2|12036.2|12034.2|12029.2|12027.2|92
1737450300000|2025-01-21 09:05:00|12033.7|12031.7|12030.2|12028.2|12034.2|12032.2|12029.2|12027.2|57
1737450600000|2025-01-21 09:10:00|12030.7|12028.7|12034.2|12032.2|12037.2|12035.2|12030.7|12028.7|67
1737450900000|2025-01-21 09:15:00|12033.7|12031.7|12025.2|12023.2|12034.7|12032.7|12022.7|12020.7|71
1737451200000|2025-01-21 09:20:00|12024.7|12022.7|12027.2|12025.2|12031.7|12029.7|12023.7|12021.7|57
1737451500000|2025-01-21 09:25:00|12027.7|12025.7|12026.2|12024.2|12028.2|12026.2|12021.7|12019.7|68
1737451800000|2025-01-21 09:30:00|12025.7|12023.7|12030.7|12028.7|12032.7|12030.7|12025.2|12023.2|51
1737452100000|2025-01-21 09:35:00|12031.2|12029.2|12028.2|12026.2|12031.2|12029.2|12023.2|12021.2|51
1737452400000|2025-01-21 09:40:00|12027.7|12025.7|12028.2|12026.2|12034.2|12032.2|12027.2|12025.2|41
1737452700000|2025-01-21 09:45:00|12030.2|12028.2|12030.2|12028.2|12032.7|12030.7|12024.2|12022.2|90
1737453000000|2025-01-21 09:50:00|12029.2|12027.2|12034.2|12032.2|12034.2|12032.2|12025.7|12023.7|78
1737453300000|2025-01-21 09:55:00|12033.2|12031.2|12036.2|12034.2|12036.7|12034.7|12032.2|12030.2|41
1737453600000|2025-01-21 10:00:00|12035.7|12033.7|12038.2|12036.2|12045.7|12043.7|12034.7|12032.7|91
1737453900000|2025-01-21 10:05:00|12038.7|12036.7|12038.7|12036.7|12042.2|12040.2|12034.7|12032.7|138
1737454200000|2025-01-21 10:10:00|12039.2|12037.2|12033.7|12031.7|12042.2|12040.2|12033.2|12031.2|59
1737454500000|2025-01-21 10:15:00|12033.2|12031.2|12030.2|12028.2|12033.2|12031.2|12028.2|12026.2|52
1737454800000|2025-01-21 10:20:00|12029.7|12027.7|12038.2|12036.2|12039.2|12037.2|12029.7|12027.7|66
1737455100000|2025-01-21 10:25:00|12037.7|12035.7|12039.2|12037.2|12040.2|12038.2|12033.7|12031.7|44
1737455400000|2025-01-21 10:30:00|12039.7|12037.7|12042.2|12040.2|12045.2|12043.2|12038.2|12036.2|35
1737455700000|2025-01-21 10:35:00|12042.7|12040.7|12046.7|12044.7|12049.2|12047.2|12042.7|12040.7|39
1737456000000|2025-01-21 10:40:00|12046.2|12044.2|12046.7|12044.7|12048.7|12046.7|12043.7|12041.7|47
1737456300000|2025-01-21 10:45:00|12048.2|12046.2|12048.2|12046.2|12050.2|12048.2|12044.7|12042.7|54
1737456600000|2025-01-21 10:50:00|12047.7|12045.7|12041.7|12039.7|12047.7|12045.7|12040.7|12038.7|75
1737456900000|2025-01-21 10:55:00|12042.7|12040.7|12032.2|12030.2|12042.7|12040.7|12030.2|12028.2|91
1737457200000|2025-01-21 11:00:00|12031.7|12029.7|12036.2|12034.2|12039.7|12037.7|12031.2|12029.2|54
1737457500000|2025-01-21 11:05:00|12036.7|12034.7|12040.2|12038.2|12042.2|12040.2|12036.2|12034.2|45
1737457800000|2025-01-21 11:10:00|12039.7|12037.7|12037.2|12035.2|12040.7|12038.7|12035.7|12033.7|33
1737458100000|2025-01-21 11:15:00|12036.7|12034.7|12040.2|12038.2|12041.2|12039.2|12036.2|12034.2|66
1737458400000|2025-01-21 11:20:00|12039.7|12037.7|12033.7|12031.7|12039.7|12037.7|12033.7|12031.7|46
1737458700000|2025-01-21 11:25:00|12034.2|12032.2|12031.2|12029.2|12036.2|12034.2|12030.7|12028.7|36
1737459000000|2025-01-21 11:30:00|12031.7|12029.7|12032.2|12030.2|12032.2|12030.2|12025.7|12023.7|96
1737459300000|2025-01-21 11:35:00|12032.7|12030.7|12036.2|12034.2|12036.7|12034.7|12032.7|12030.7|49
1737459600000|2025-01-21 11:40:00|12036.7|12034.7|12035.7|12033.7|12039.7|12037.7|12035.2|12033.2|62
1737459900000|2025-01-21 11:45:00|12036.2|12034.2|12036.2|12034.2|12036.7|12034.7|12034.7|12032.7|25
1737460200000|2025-01-21 11:50:00|12035.7|12033.7|12037.7|12035.7|12039.7|12037.7|12034.7|12032.7|29
1737460500000|2025-01-21 11:55:00|12038.2|12036.2|12035.7|12033.7|12038.7|12036.7|12031.7|12029.7|57
1737460800000|2025-01-21 12:00:00|12035.2|12033.2|12029.7|12027.7|12035.2|12033.2|12026.7|12024.7|193
1737461100000|2025-01-21 12:05:00|12030.2|12028.2|12032.2|12030.2|12034.2|12032.2|12030.2|12028.2|459
1737461400000|2025-01-21 12:10:00|12031.7|12029.7|12033.7|12031.7|12035.7|12033.7|12028.2|12026.2|45
1737461700000|2025-01-21 12:15:00|12034.2|12032.2|12036.2|12034.2|12037.7|12035.7|12030.7|12028.7|55
1737462000000|2025-01-21 12:20:00|12035.7|12033.7|12026.2|12024.2|12036.2|12034.2|12025.2|12023.2|83
1737462300000|2025-01-21 12:25:00|12025.7|12023.7|12031.2|12029.2|12032.7|12030.7|12025.2|12023.2|34
1737462600000|2025-01-21 12:30:00|12030.7|12028.7|12036.2|12034.2|12036.7|12034.7|12030.7|12028.7|86
1737462900000|2025-01-21 12:35:00|12036.7|12034.7|12039.7|12037.7|12044.2|12042.2|12034.2|12032.2|61
1737463200000|2025-01-21 12:40:00|12039.2|12037.2|12035.2|12033.2|12040.7|12038.7|12033.7|12031.7|70
1737463500000|2025-01-21 12:45:00|12034.7|12032.7|12032.7|12030.7|12038.7|12036.7|12031.2|12029.2|106
1737463800000|2025-01-21 12:50:00|12032.2|12030.2|12031.2|12029.2|12035.7|12033.7|12030.7|12028.7|56
1737464100000|2025-01-21 12:55:00|12030.7|12028.7|12028.7|12026.7|12032.2|12030.2|12028.2|12026.2|39
1737464400000|2025-01-21 13:00:00|12029.2|12027.2|12026.7|12024.7|12029.2|12027.2|12024.7|12022.7|92
1737464700000|2025-01-21 13:05:00|12026.2|12024.2|12022.7|12020.7|12026.2|12024.2|12019.7|12017.7|116
1737465000000|2025-01-21 13:10:00|12023.2|12021.2|12022.7|12020.7|12024.7|12022.7|12019.7|12017.7|281
1737465300000|2025-01-21 13:15:00|12023.2|12021.2|12025.7|12023.7|12027.2|12025.2|12020.7|12018.7|143
1737465600000|2025-01-21 13:20:00|12025.2|12023.2|12028.7|12026.7|12030.7|12028.7|12023.7|12021.7|150
1737465900000|2025-01-21 13:25:00|12028.2|12026.2|12037.2|12035.2|12038.7|12036.7|12028.2|12026.2|63
1737466200000|2025-01-21 13:30:00|12037.7|12035.7|12042.2|12040.2|12044.2|12042.2|12037.2|12035.2|88
1737466500000|2025-01-21 13:35:00|12041.7|12039.7|12044.7|12042.7|12046.2|12044.2|12040.7|12038.7|63
1737466800000|2025-01-21 13:40:00|12045.2|12043.2|12050.7|12048.7|12052.2|12050.2|12043.7|12041.7|50
1737467100000|2025-01-21 13:45:00|12051.2|12049.2|12063.2|12061.2|12063.2|12061.2|12049.7|12047.7|61
1737467400000|2025-01-21 13:50:00|12064.2|12062.2|12063.2|12061.2|12064.2|12062.2|12059.7|12057.7|95
1737467700000|2025-01-21 13:55:00|12063.7|12061.7|12067.2|12065.2|12069.7|12067.7|12062.7|12060.7|113
1737468000000|2025-01-21 14:00:00|12068.7|12066.7|12062.2|12060.2|12070.2|12068.2|12061.2|12059.2|266
1737468300000|2025-01-21 14:05:00|12061.7|12059.7|12061.2|12059.2|12062.2|12060.2|12056.7|12054.7|310
1737468600000|2025-01-21 14:10:00|12060.7|12058.7|12056.7|12054.7|12061.7|12059.7|12054.2|12052.2|49
1737468900000|2025-01-21 14:15:00|12056.2|12054.2|12060.2|12058.2|12061.2|12059.2|12056.2|12054.2|49
1737469200000|2025-01-21 14:20:00|12060.7|12058.7|12058.2|12056.2|12061.2|12059.2|12055.2|12053.2|79
1737469500000|2025-01-21 14:25:00|12058.7|12056.7|12061.7|12059.7|12063.7|12061.7|12058.7|12056.7|105
1737469800000|2025-01-21 14:30:00|12062.2|12060.2|12057.7|12055.7|12065.7|12063.7|12056.7|12054.7|278
1737470100000|2025-01-21 14:35:00|12058.2|12056.2|12059.2|12057.2|12064.7|12062.7|12056.2|12054.2|177
1737470400000|2025-01-21 14:40:00|12059.7|12057.7|12073.2|12071.2|12073.2|12071.2|12058.2|12056.2|180
1737470700000|2025-01-21 14:45:00|12073.7|12071.7|12076.2|12074.2|12079.7|12077.7|12068.2|12066.2|246
1737471000000|2025-01-21 14:50:00|12076.7|12074.7|12076.2|12074.2|12084.7|12082.7|12072.7|12070.7|163
1737471300000|2025-01-21 14:55:00|12076.7|12074.7|12083.2|12081.2|12086.2|12084.2|12076.2|12074.2|149
1737471600000|2025-01-21 15:00:00|12082.7|12080.7|12081.2|12079.2|12082.7|12080.7|12074.7|12072.7|137
1737471900000|2025-01-21 15:05:00|12080.7|12078.7|12084.7|12082.7|12086.2|12084.2|12078.2|12076.2|207
1737472200000|2025-01-21 15:10:00|12084.2|12082.2|12075.2|12073.2|12087.7|12085.7|12073.2|12071.2|183
1737472500000|2025-01-21 15:15:00|12075.7|12073.7|12079.2|12077.2|12081.2|12079.2|12073.7|12071.7|794
1737472800000|2025-01-21 15:20:00|12079.7|12077.7|12083.7|12081.7|12085.7|12083.7|12076.7|12074.7|127
1737473100000|2025-01-21 15:25:00|12084.2|12082.2|12087.7|12085.7|12088.2|12086.2|12080.2|12078.2|152
1737473400000|2025-01-21 15:30:00|12087.2|12085.2|12082.2|12080.2|12087.7|12085.7|12079.2|12077.2|192
1737473700000|2025-01-21 15:35:00|12082.7|12080.7|12084.7|12082.7|12084.7|12082.7|12080.2|12078.2|105
1737474000000|2025-01-21 15:40:00|12084.2|12082.2|12080.2|12078.2|12084.7|12082.7|12079.7|12077.7|130
1737474300000|2025-01-21 15:45:00|12079.7|12077.7|12078.2|12076.2|12081.7|12079.7|12076.7|12074.7|208
1737474600000|2025-01-21 15:50:00|12077.7|12075.7|12081.7|12079.7|12081.7|12079.7|12075.7|12073.7|142
1737474900000|2025-01-21 15:55:00|12082.2|12080.2|12087.2|12085.2|12087.7|12085.7|12079.7|12077.7|129
1737475200000|2025-01-21 16:00:00|12088.2|12086.2|12096.2|12094.2|12096.7|12094.7|12085.7|12083.7|171
1737475500000|2025-01-21 16:05:00|12096.7|12094.7|12101.2|12099.2|12102.2|12100.2|12096.2|12094.2|149
1737475800000|2025-01-21 16:10:00|12100.7|12098.7|12109.7|12107.7|12109.7|12107.7|12100.2|12098.2|228
1737476100000|2025-01-21 16:15:00|12107.7|12105.7|12106.7|12104.7|12109.7|12107.7|12103.7|12101.7|456
1737476400000|2025-01-21 16:20:00|12107.2|12105.2|12112.7|12110.7|12115.2|12113.2|12107.2|12105.2|425
1737476700000|2025-01-21 16:25:00|12112.2|12110.2|12109.7|12107.7|12113.7|12111.7|12101.2|12099.2|2971
1737477000000|2025-01-21 16:30:00|12108.7|12106.7|12109.7|12107.7|12111.7|12109.7|12105.7|12103.7|991
1737477300000|2025-01-21 16:35:00|12109.2|12107.2|12105.7|12103.7|12113.7|12111.7|12102.7|12100.7|255
1737477600000|2025-01-21 16:40:00|12106.2|12104.2|12099.2|12097.2|12107.7|12105.7|12098.7|12096.7|235
1737477900000|2025-01-21 16:45:00|12099.7|12097.7|12107.7|12105.7|12108.7|12106.7|12099.7|12097.7|101
1737478200000|2025-01-21 16:50:00|12106.7|12104.7|12114.7|12112.7|12114.7|12112.7|12106.7|12104.7|56
1737478500000|2025-01-21 16:55:00|12114.2|12112.2|12113.7|12111.7|12116.2|12114.2|12111.7|12109.7|41
1737478800000|2025-01-21 17:00:00|12113.2|12111.2|12106.7|12104.7|12114.2|12112.2|12105.2|12103.2|47
1737479100000|2025-01-21 17:05:00|12107.2|12105.2|12110.7|12108.7|12112.7|12110.7|12106.7|12104.7|85
1737479400000|2025-01-21 17:10:00|12109.7|12107.7|12111.7|12109.7|12111.7|12109.7|12107.2|12105.2|20
1737479700000|2025-01-21 17:15:00|12111.2|12109.2|12111.7|12109.7|12113.2|12111.2|12109.2|12107.2|11
1737480000000|2025-01-21 17:20:00|12111.2|12109.2|12114.2|12112.2|12114.7|12112.7|12108.2|12106.2|23
1737480300000|2025-01-21 17:25:00|12113.7|12111.7|12115.2|12113.2|12117.2|12115.2|12113.2|12111.2|6
1737480600000|2025-01-21 17:30:00|12114.7|12112.7|12117.2|12115.2|12117.2|12115.2|12113.2|12111.2|8
1737480900000|2025-01-21 17:35:00|12116.7|12114.7|12117.2|12115.2|12118.2|12116.2|12113.7|12111.7|2
1737481200000|2025-01-21 17:40:00|12117.7|12115.7|12118.2|12116.2|12122.7|12120.7|12117.2|12115.2|20
1737481500000|2025-01-21 17:45:00|12118.7|12116.7|12119.2|12117.2|12122.2|12120.2|12118.2|12116.2|9
1737481800000|2025-01-21 17:50:00|12119.7|12117.7|12122.2|12120.2|12124.7|12122.7|12119.2|12117.2|7
1737482100000|2025-01-21 17:55:00|12121.7|12119.7|12124.7|12122.7|12125.7|12123.7|12120.7|12118.7|8
1737482400000|2025-01-21 18:00:00|12123.7|12121.7|12122.7|12120.7|12124.7|12122.7|12121.2|12119.2|36
1737482700000|2025-01-21 18:05:00|12122.2|12120.2|12125.2|12123.2|12125.7|12123.7|12122.2|12120.2|50
1737483000000|2025-01-21 18:10:00|12124.7|12122.7|12125.2|12123.2|12125.7|12123.7|12120.7|12118.7|55
1737483300000|2025-01-21 18:15:00|12124.7|12122.7|12126.2|12124.2|12128.2|12126.2|12124.2|12122.2|28
1737483600000|2025-01-21 18:20:00|12125.7|12123.7|12124.2|12122.2|12126.2|12124.2|12121.7|12119.7|12
1737483900000|2025-01-21 18:25:00|12123.7|12121.7|12124.2|12122.2|12124.2|12122.2|12121.2|12119.2|11
1737484200000|2025-01-21 18:30:00|12123.7|12121.7|12124.7|12122.7|12125.2|12123.2|12122.7|12120.7|16
1737484500000|2025-01-21 18:35:00|12124.2|12122.2|12120.2|12118.2|12126.2|12124.2|12120.2|12118.2|13
1737484800000|2025-01-21 18:40:00|12120.7|12118.7|12123.2|12121.2|12123.2|12121.2|12120.2|12118.2|12
1737485100000|2025-01-21 18:45:00|12122.7|12120.7|12119.2|12117.2|12125.2|12123.2|12118.2|12116.2|5
1737485400000|2025-01-21 18:50:00|12119.7|12117.7|12123.2|12121.2|12126.2|12124.2|12119.7|12117.7|20
1737485700000|2025-01-21 18:55:00|12122.7|12120.7|12126.2|12124.2|12126.2|12124.2|12122.7|12120.7|18
1737486000000|2025-01-21 19:00:00|12125.7|12123.7|12124.2|12122.2|12126.2|12124.2|12122.7|12120.7|12
1737486300000|2025-01-21 19:05:00|12124.7|12122.7|12127.2|12125.2|12128.2|12126.2|12123.7|12121.7|10
1737486600000|2025-01-21 19:10:00|12127.7|12125.7|12126.7|12124.7|12129.2|12127.2|12125.2|12123.2|20
1737486900000|2025-01-21 19:15:00|12127.2|12125.2|12125.7|12123.7|12128.7|12126.7|12124.7|12122.7|13
1737487200000|2025-01-21 19:20:00|12125.2|12123.2|12124.7|12122.7|12128.2|12126.2|12122.7|12120.7|27
1737487500000|2025-01-21 19:25:00|12125.2|12123.2|12126.2|12124.2|12128.2|12126.2|12125.2|12123.2|12
1737487800000|2025-01-21 19:30:00|12125.7|12123.7|12125.2|12123.2|12127.2|12125.2|12124.2|12122.2|11
1737488100000|2025-01-21 19:35:00|12125.7|12123.7|12129.2|12127.2|12129.2|12127.2|12124.2|12122.2|7
1737488400000|2025-01-21 19:40:00|12128.7|12126.7|12129.2|12127.2|12130.7|12128.7|12127.7|12125.7|16
1737488700000|2025-01-21 19:45:00|12129.7|12127.7|12130.7|12128.7|12131.2|12129.2|12129.2|12127.2|8
1737489000000|2025-01-21 19:50:00|12130.2|12128.2|12130.2|12128.2|12130.7|12128.7|12129.2|12127.2|14
1737489300000|2025-01-21 19:55:00|12130.7|12128.7|12133.7|12131.7|12134.2|12132.2|12129.2|12127.2|21
1737489600000|2025-01-21 20:00:00|12134.2|12132.2|12136.2|12134.2|12136.2|12134.2|12132.2|12130.2|12
1737489900000|2025-01-21 20:05:00|12136.7|12134.7|12138.2|12136.2|12138.7|12136.7|12135.2|12133.2|33
1737490200000|2025-01-21 20:10:00|12138.7|12136.7|12140.2|12138.2|12140.7|12138.7|12138.2|12136.2|26
1737490500000|2025-01-21 20:15:00|12140.7|12138.7|12144.2|12142.2|12145.7|12143.7|12140.2|12138.2|24
1737490800000|2025-01-21 20:20:00|12143.7|12141.7|12142.2|12140.2|12144.2|12142.2|12141.2|12139.2|31
1737491100000|2025-01-21 20:25:00|12141.7|12139.7|12145.2|12143.2|12146.7|12144.7|12141.2|12139.2|5
1737491400000|2025-01-21 20:30:00|12145.7|12143.7|12143.2|12141.2|12146.2|12144.2|12143.2|12141.2|10
1737491700000|2025-01-21 20:35:00|12143.7|12141.7|12146.2|12144.2|12147.2|12145.2|12141.7|12139.7|22
1737492000000|2025-01-21 20:40:00|12146.7|12144.7|12148.2|12146.2|12148.2|12146.2|12145.2|12143.2|16
1737492300000|2025-01-21 20:45:00|12148.7|12146.7|12157.7|12155.7|12157.7|12155.7|12147.2|12145.2|127
1737492600000|2025-01-21 20:50:00|12158.2|12156.2|12160.7|12158.7|12162.7|12160.7|12158.2|12156.2|140
1737492900000|2025-01-21 20:55:00|12159.2|12157.2|12162.7|12156.7|12162.7|12158.2|12154.7|12152.7|100
1737493200000|2025-01-21 21:00:00|12163.9|12157.9|12166.9|12160.9|12169|12163|12163.9|12157.9|5
1737493500000|2025-01-21 21:05:00|12167.1|12161.1|12165.6|12159.6|12169.3|12163.3|12165.6|12159.6|0
1737493800000|2025-01-21 21:10:00|12165.7|12159.7|12164.4|12158.4|12166.3|12160.3|12163.7|12157.7|0
1737494100000|2025-01-21 21:15:00|12164.7|12158.7|12164.9|12158.9|12165.5|12159.5|12163.5|12157.5|0
1737494400000|2025-01-21 21:20:00|12164.8|12158.8|12166.1|12160.1|12166.1|12160.1|12164.8|12158.8|0
1737494700000|2025-01-21 21:25:00|12166.2|12160.2|12165.9|12159.9|12166.2|12160.2|12165.6|12159.6|0
1737495000000|2025-01-21 21:30:00|12165.6|12159.6|12165.4|12159.4|12165.9|12159.9|12164.7|12158.7|0
1737495300000|2025-01-21 21:35:00|12165.5|12159.5|12165.6|12159.6|12165.9|12159.9|12165.2|12159.2|0
1737495600000|2025-01-21 21:40:00|12165.8|12159.8|12166.3|12160.3|12166.6|12160.6|12165.6|12159.6|0
1737495900000|2025-01-21 21:45:00|12166.4|12160.4|12166.6|12160.6|12166.9|12160.9|12166.3|12160.3|0
1737496200000|2025-01-21 21:50:00|12166.5|12160.5|12166.9|12160.9|12167.1|12161.1|12166.3|12160.3|0
1737496500000|2025-01-21 21:55:00|12167.1|12161.1|12167.9|12161.9|12168.2|12162.2|12166.9|12160.9|0
1737496800000|2025-01-21 22:00:00|12168|12162|12167.1|12161.1|12168.3|12162.3|12167.1|12161.1|0
1737497100000|2025-01-21 22:05:00|12167.2|12161.2|12167.5|12161.5|12167.6|12161.6|12166.6|12160.6|0
1737497400000|2025-01-21 22:10:00|12167.6|12161.6|12167.6|12161.6|12167.8|12161.8|12167.5|12161.5|0
1737497700000|2025-01-21 22:15:00|12167.8|12161.8|12168|12162|12168|12162|12167.8|12161.8|0
1737498000000|2025-01-21 22:20:00|12167.9|12161.9|12167.2|12161.2|12168|12162|12167.1|12161.1|0
1737498300000|2025-01-21 22:25:00|12167.3|12161.3|12168.5|12162.5|12168.6|12162.6|12167.3|12161.3|0
1737498600000|2025-01-21 22:30:00|12168.3|12162.3|12169.9|12163.9|12170|12164|12168.3|12162.3|0
1737498900000|2025-01-21 22:35:00|12169.8|12163.8|12169.6|12163.6|12169.8|12163.8|12168.9|12162.9|0
1737499200000|2025-01-21 22:40:00|12169.7|12163.7|12171|12165|12171.2|12165.2|12169.3|12163.3|0
1737499500000|2025-01-21 22:45:00|12171.3|12165.3|12171.4|12165.4|12171.9|12165.9|12170.9|12164.9|0
1737499800000|2025-01-21 22:50:00|12171.6|12165.6|12169.4|12163.4|12173.9|12167.9|12168.8|12162.8|0
1737500100000|2025-01-21 22:55:00|12169.5|12163.5|12169.8|12163.8|12170.6|12164.6|12169.2|12163.2|0
1737500400000|2025-01-21 23:00:00|12169.9|12163.9|12162.1|12156.1|12172.1|12166.1|12162.1|12156.1|0
1737500700000|2025-01-21 23:05:00|12162.4|12156.4|12165.6|12159.6|12167.3|12161.3|12161.1|12155.1|0
1737501000000|2025-01-21 23:10:00|12165.3|12159.3|12167.6|12161.6|12168.3|12162.3|12164.9|12158.9|0
1737501300000|2025-01-21 23:15:00|12167.7|12161.7|12165.1|12159.1|12168.2|12162.2|12164.9|12158.9|0
1737501600000|2025-01-21 23:20:00|12165|12159|12166|12160|12166.3|12160.3|12164.3|12158.3|0
1737501900000|2025-01-21 23:25:00|12165.8|12159.8|12164.2|12158.2|12166.7|12160.7|12163.9|12157.9|0
1737502200000|2025-01-21 23:30:00|12164.3|12158.3|12165|12159|12165.8|12159.8|12163.9|12157.9|0
1737502500000|2025-01-21 23:35:00|12164.8|12158.8|12165.5|12159.5|12166.8|12160.8|12164.7|12158.7|0
1737502800000|2025-01-21 23:40:00|12165.4|12159.4|12165.6|12159.6|12166.8|12160.8|12165.4|12159.4|0
1737503100000|2025-01-21 23:45:00|12165.8|12159.8|12168.6|12162.6|12168.7|12162.7|12165.5|12159.5|0
1737503400000|2025-01-21 23:50:00|12168.7|12162.7|12168.5|12162.5|12169.2|12163.2|12168|12162|0
1737503700000|2025-01-21 23:55:00|12168.2|12162.2|12169.5|12163.5|12169.9|12163.9|12168.2|12162.2|0
1737504000000|2025-01-22 00:00:00|12169.6|12163.6|12169.9|12163.9|12170.4|12164.4|12169.5|12163.5|0
1737504300000|2025-01-22 00:05:00|12170.2|12164.2|12170.4|12164.4|12170.6|12164.6|12168.9|12162.9|0
1737504600000|2025-01-22 00:10:00|12170.5|12164.5|12167.8|12161.8|12171.1|12165.1|12167.5|12161.5|0
1737504900000|2025-01-22 00:15:00|12167.6|12161.6|12169.3|12163.3|12170.7|12164.7|12165.2|12159.2|0
1737505200000|2025-01-22 00:20:00|12168|12162|12170.7|12164.7|12170.7|12164.7|12168|12162|0
1737505500000|2025-01-22 00:25:00|12169.3|12163.3|12169.3|12163.3|12169.4|12163.4|12169.3|12163.3|0
1737505800000|2025-01-22 00:30:00|12170.3|12164.3|12169.7|12163.7|12171|12165|12169.6|12163.6|0
1737506100000|2025-01-22 00:35:00|12170.4|12164.4|12171.1|12165.1|12171.1|12165.1|12170.4|12164.4|0
1737506400000|2025-01-22 00:40:00|12171|12165|12171|12165|12171.1|12165.1|12169.7|12163.7|0
1737506700000|2025-01-22 00:45:00|12171.1|12165.1|12171.1|12165.1|12171.8|12165.8|12171.1|12165.1|0
1737507300000|2025-01-22 00:55:00|12171.8|12165.8|12174.5|12168.5|12176.6|12170.6|12171.8|12165.8|0
1737507600000|2025-01-22 01:00:00|12174.2|12168.2|12170.7|12164.7|12174.2|12168.2|12169.3|12163.3|0
1737507900000|2025-01-22 01:05:00|12170|12164|12168|12162|12170|12164|12166.7|12160.7|0
1737508200000|2025-01-22 01:10:00|12167.3|12161.3|12164.6|12158.6|12167.3|12161.3|12163.9|12157.9|0
1737508500000|2025-01-22 01:15:00|12165.6|12159.6|12167.7|12161.7|12168.4|12162.4|12164.2|12158.2|0
1737508800000|2025-01-22 01:20:00|12167|12161|12167|12161|12167.7|12161.7|12167|12161|0
1737509400000|2025-01-22 01:30:00|12165.6|12159.6|12168.3|12162.3|12168.3|12162.3|12164.2|12158.2|0
1737509700000|2025-01-22 01:35:00|12167.6|12161.6|12167|12161|12168.3|12162.3|12167|12161|0
1737510000000|2025-01-22 01:40:00|12165.6|12159.6|12165.6|12159.6|12167|12161|12164.9|12158.9|0
1737510300000|2025-01-22 01:45:00|12166.3|12160.3|12167|12161|12168.4|12162.4|12166.3|12160.3|0
1737510600000|2025-01-22 01:50:00|12167.7|12161.7|12167.1|12161.1|12168.4|12162.4|12165.7|12159.7|0
1737510900000|2025-01-22 01:55:00|12167|12161|12167|12161|12167.1|12161.1|12165|12159|0
1737511200000|2025-01-22 02:00:00|12167.1|12161.1|12167|12161|12167.1|12161.1|12167|12161|0
1737511500000|2025-01-22 02:05:00|12167.1|12161.1|12167.1|12161.1|12168.5|12162.5|12167.1|12161.1|0
1737511800000|2025-01-22 02:10:00|12167.8|12161.8|12169.8|12163.8|12169.8|12163.8|12167.8|12161.8|0
1737512100000|2025-01-22 02:15:00|12170.5|12164.5|12169.8|12163.8|12171.2|12165.2|12169.1|12163.1|0
1737512400000|2025-01-22 02:20:00|12168.4|12162.4|12167.1|12161.1|12168.4|12162.4|12167.1|12161.1|0
1737512700000|2025-01-22 02:25:00|12165.7|12159.7|12165.7|12159.7|12165.7|12159.7|12165.7|12159.7|0
1737513000000|2025-01-22 02:30:00|12165|12159|12167.1|12161.1|12167.1|12161.1|12165|12159|0
1737513300000|2025-01-22 02:35:00|12166.4|12160.4|12166.4|12160.4|12167.1|12161.1|12166.4|12160.4|0
1737513600000|2025-01-22 02:40:00|12165.7|12159.7|12162.9|12156.9|12165.7|12159.7|12162.9|12156.9|0
1737513900000|2025-01-22 02:45:00|12163|12157|12162.3|12156.3|12163|12157|12162.3|12156.3|0
1737514200000|2025-01-22 02:50:00|12161.6|12155.6|12162.9|12156.9|12163|12157|12161.6|12155.6|0
1737514500000|2025-01-22 02:55:00|12164.3|12158.3|12163|12157|12164.3|12158.3|12161.6|12155.6|0
1737514800000|2025-01-22 03:00:00|12162.9|12156.9|12164.3|12158.3|12164.3|12158.3|12162.9|12156.9|0
1737515100000|2025-01-22 03:05:00|12163.6|12157.6|12162.9|12156.9|12163.6|12157.6|12161.6|12155.6|0
1737515400000|2025-01-22 03:10:00|12163|12157|12165.7|12159.7|12165.7|12159.7|12163|12157|0
1737515700000|2025-01-22 03:15:00|12165|12159|12163|12157|12165|12159|12163|12157|0
1737516300000|2025-01-22 03:25:00|12161.6|12155.6|12164.3|12158.3|12164.3|12158.3|12161.6|12155.6|0
1737516600000|2025-01-22 03:30:00|12164.4|12158.4|12164.4|12158.4|12164.4|12158.4|12163.7|12157.7|0
1737516900000|2025-01-22 03:35:00|12164.3|12158.3|12165.7|12159.7|12167.1|12161.1|12164.3|12158.3|0
1737517200000|2025-01-22 03:40:00|12165.8|12159.8|12165.7|12159.7|12165.8|12159.8|12165.7|12159.7|0
1737517800000|2025-01-22 03:50:00|12166.4|12160.4|12163|12157|12166.4|12160.4|12163|12157|0
1737518100000|2025-01-22 03:55:00|12161.6|12155.6|12165.1|12159.1|12165.1|12159.1|12161.6|12155.6|0
1737518400000|2025-01-22 04:00:00|12164.4|12158.4|12162.3|12156.3|12164.4|12158.4|12162.3|12156.3|0
1737518700000|2025-01-22 04:05:00|12161.6|12155.6|12161.6|12155.6|12161.6|12155.6|12161.6|12155.6|0
1737519000000|2025-01-22 04:10:00|12161.7|12155.7|12161.7|12155.7|12162.3|12156.3|12161.6|12155.6|0
1737519300000|2025-01-22 04:15:00|12161.6|12155.6|12161.6|12155.6|12161.7|12155.7|12161.6|12155.6|0
1737520200000|2025-01-22 04:30:00|12161.7|12155.7|12161.7|12155.7|12161.7|12155.7|12161.6|12155.6|0
1737520500000|2025-01-22 04:35:00|12162.4|12156.4|12165.8|12159.8|12165.8|12159.8|12161.7|12155.7|0
1737520800000|2025-01-22 04:40:00|12165.1|12159.1|12165.8|12159.8|12167.9|12161.9|12165.1|12159.1|0
1737521100000|2025-01-22 04:45:00|12165.1|12159.1|12165.8|12159.8|12167.2|12161.2|12165.1|12159.1|0
1737521700000|2025-01-22 04:55:00|12167.2|12161.2|12168.5|12162.5|12168.5|12162.5|12167.2|12161.2|0
1737522000000|2025-01-22 05:00:00|12167.8|12161.8|12167.2|12161.2|12167.8|12161.8|12165.8|12159.8|0
1737522300000|2025-01-22 05:05:00|12166.5|12160.5|12166.5|12160.5|12167.2|12161.2|12166.5|12160.5|0
1737522600000|2025-01-22 05:10:00|12165.8|12159.8|12165.8|12159.8|12165.8|12159.8|12165.8|12159.8|0
1737523200000|2025-01-22 05:20:00|12166.5|12160.5|12165.8|12159.8|12166.5|12160.5|12165.8|12159.8|0
1737524100000|2025-01-22 05:35:00|12164.4|12158.4|12164.4|12158.4|12164.4|12158.4|12164.4|12158.4|0
1737524400000|2025-01-22 05:40:00|12163.1|12157.1|12164.4|12158.4|12164.4|12158.4|12163|12157|0
1737524700000|2025-01-22 05:45:00|12164.1|12158.1|12164.1|12158.1|12164.2|12158.2|12164.1|12158.1|0
1737525000000|2025-01-22 05:50:00|12164.2|12158.2|12164.1|12158.1|12164.2|12158.2|12164.1|12158.1|0
1737525300000|2025-01-22 05:55:00|12164.2|12158.2|12165.5|12159.5|12165.5|12159.5|12162.8|12156.8|0
1737525600000|2025-01-22 06:00:00|12166.2|12160.2|12166.8|12160.8|12166.9|12160.9|12166.2|12160.2|0
1737525900000|2025-01-22 06:05:00|12166.9|12160.9|12166.9|12160.9|12168.2|12162.2|12166.8|12160.8|0
1737526200000|2025-01-22 06:10:00|12166.8|12160.8|12169.6|12163.6|12169.6|12163.6|12166.8|12160.8|0
1737526500000|2025-01-22 06:15:00|12169.8|12163.8|12167.1|12161.1|12169.9|12163.9|12167.1|12161.1|0
1737526800000|2025-01-22 06:20:00|12166.4|12160.4|12165.7|12159.7|12166.4|12160.4|12164.3|12158.3|0
1737527100000|2025-01-22 06:25:00|12166.4|12160.4|12167.1|12161.1|12167.1|12161.1|12165.7|12159.7|0
1737527400000|2025-01-22 06:30:00|12166.4|12160.4|12165.7|12159.7|12167.1|12161.1|12164.3|12158.3|0
1737527700000|2025-01-22 06:35:00|12165|12159|12165.7|12159.7|12165.7|12159.7|12164.3|12158.3|0
1737528000000|2025-01-22 06:40:00|12167.1|12161.1|12167.1|12161.1|12167.1|12161.1|12167.1|12161.1|0
1737528300000|2025-01-22 06:45:00|12167.7|12161.7|12165.7|12159.7|12167.7|12161.7|12165.7|12159.7|0
1737528600000|2025-01-22 06:50:00|12164.3|12158.3|12161.6|12155.6|12164.3|12158.3|12160.2|12154.2|0
1737528900000|2025-01-22 06:55:00|12160.9|12154.9|12158.8|12152.8|12161.6|12155.6|12158.8|12152.8|0
1737529200000|2025-01-22 07:00:00|12160.2|12154.2|12158.3|12156.3|12165.8|12163.8|12157.8|12154.2|72
1737529500000|2025-01-22 07:05:00|12158.8|12156.8|12164.3|12162.3|12164.8|12162.8|12158.8|12156.8|44
1737529800000|2025-01-22 07:10:00|12163.3|12161.3|12161.3|12159.3|12164.8|12162.8|12160.3|12158.3|36
1737530100000|2025-01-22 07:15:00|12161.8|12159.8|12157.8|12155.8|12162.3|12160.3|12154.3|12152.3|43
1737530400000|2025-01-22 07:20:00|12158.3|12156.3|12157.3|12155.3|12161.3|12159.3|12156.8|12154.8|14
1737530700000|2025-01-22 07:25:00|12158.8|12156.8|12159.8|12157.8|12161.3|12159.3|12156.8|12154.8|18
1737531000000|2025-01-22 07:30:00|12160.3|12158.3|12158.8|12156.8|12161.8|12159.8|12157.8|12155.8|18
1737531300000|2025-01-22 07:35:00|12159.3|12157.3|12158.8|12156.8|12161.3|12159.3|12158.3|12156.3|14
1737531600000|2025-01-22 07:40:00|12159.3|12157.3|12156.3|12154.3|12159.8|12157.8|12153.8|12151.8|48
1737531900000|2025-01-22 07:45:00|12155.3|12153.3|12153.3|12151.3|12155.3|12153.3|12149.3|12147.3|36
1737532200000|2025-01-22 07:50:00|12152.8|12150.8|12151.8|12149.8|12153.3|12151.3|12147.8|12145.8|22
1737532500000|2025-01-22 07:55:00|12151.3|12149.3|12187.8|12185.8|12189.3|12187.3|12149.8|12147.8|276
1737532800000|2025-01-22 08:00:00|12187.3|12185.3|12188.3|12186.3|12194.3|12192.3|12175.3|12173.3|740
1737533100000|2025-01-22 08:05:00|12190.3|12188.3|12195.3|12193.3|12195.8|12193.8|12179.3|12177.3|311
1737533400000|2025-01-22 08:10:00|12194.8|12192.8|12185.3|12183.3|12194.8|12192.8|12179.8|12177.8|146
1737533700000|2025-01-22 08:15:00|12185.8|12183.8|12194.3|12192.3|12195.3|12193.3|12183.3|12181.3|188
1737534000000|2025-01-22 08:20:00|12194.8|12192.8|12193.8|12191.8|12198.3|12196.3|12187.8|12185.8|177
1737534300000|2025-01-22 08:25:00|12193.3|12191.3|12194.3|12192.3|12195.3|12193.3|12186.8|12184.8|405
1737534600000|2025-01-22 08:30:00|12194.8|12192.8|12198.3|12196.3|12202.8|12200.8|12194.8|12192.8|276
1737534900000|2025-01-22 08:35:00|12198.8|12196.8|12199.8|12197.8|12200.8|12198.8|12191.8|12189.8|309
1737535200000|2025-01-22 08:40:00|12199.3|12197.3|12197.3|12195.3|12202.8|12200.8|12195.8|12193.8|123
1737535500000|2025-01-22 08:45:00|12197.8|12195.8|12210.3|12208.3|12213.8|12211.8|12194.8|12192.8|252
1737535800000|2025-01-22 08:50:00|12209.3|12207.3|12208.3|12206.3|12213.8|12211.8|12207.3|12205.3|106
1737536100000|2025-01-22 08:55:00|12207.8|12205.8|12213.8|12211.8|12219.3|12217.3|12207.3|12205.3|137
1737536400000|2025-01-22 09:00:00|12214.3|12212.3|12218.8|12216.8|12220.3|12218.3|12212.8|12210.8|139
1737536700000|2025-01-22 09:05:00|12219.3|12217.3|12214.3|12212.3|12221.8|12219.8|12213.3|12211.3|165
1737537000000|2025-01-22 09:10:00|12214.8|12212.8|12217.3|12215.3|12220.8|12218.8|12213.8|12211.8|184
1737537300000|2025-01-22 09:15:00|12216.8|12214.8|12228.3|12226.3|12228.8|12226.8|12213.8|12211.8|161
1737537600000|2025-01-22 09:20:00|12229.8|12227.8|12225.8|12223.8|12229.8|12227.8|12219.3|12217.3|644
1737537900000|2025-01-22 09:25:00|12226.3|12224.3|12224.3|12222.3|12226.3|12224.3|12219.8|12217.8|102
1737538200000|2025-01-22 09:30:00|12224.8|12222.8|12221.3|12219.3|12228.3|12226.3|12216.8|12214.8|166
1737538500000|2025-01-22 09:35:00|12220.8|12218.8|12214.3|12212.3|12220.8|12218.8|12212.3|12210.3|250
1737538800000|2025-01-22 09:40:00|12215.3|12213.3|12214.3|12212.3|12218.8|12216.8|12212.8|12210.8|492
1737539100000|2025-01-22 09:45:00|12214.8|12212.8|12206.3|12204.3|12214.8|12212.8|12205.8|12203.8|268
1737539400000|2025-01-22 09:50:00|12205.8|12203.8|12205.3|12203.3|12209.8|12207.8|12203.8|12201.8|149
1737539700000|2025-01-22 09:55:00|12205.8|12203.8|12208.8|12206.8|12211.8|12209.8|12205.8|12203.8|58
1737540000000|2025-01-22 10:00:00|12207.8|12205.8|12197.3|12195.3|12209.3|12207.3|12197.3|12195.3|239
1737540300000|2025-01-22 10:05:00|12197.8|12195.8|12202.3|12200.3|12211.3|12209.3|12197.3|12195.3|141
1737540600000|2025-01-22 10:10:00|12202.8|12200.8|12192.3|12190.3|12202.8|12200.8|12191.8|12189.8|277
1737540900000|2025-01-22 10:15:00|12191.8|12189.8|12200.3|12198.3|12203.3|12201.3|12188.3|12186.3|91
1737541200000|2025-01-22 10:20:00|12200.8|12198.8|12195.3|12193.3|12202.8|12200.8|12193.8|12191.8|84
1737541500000|2025-01-22 10:25:00|12195.8|12193.8|12195.3|12193.3|12198.3|12196.3|12193.3|12191.3|85
1737541800000|2025-01-22 10:30:00|12194.8|12192.8|12191.3|12189.3|12198.3|12196.3|12189.8|12187.8|107
1737542100000|2025-01-22 10:35:00|12190.8|12188.8|12199.3|12197.3|12199.3|12197.3|12190.8|12188.8|40
1737542400000|2025-01-22 10:40:00|12199.8|12197.8|12195.3|12193.3|12199.8|12197.8|12193.8|12191.8|66
1737542700000|2025-01-22 10:45:00|12195.8|12193.8|12196.8|12194.8|12199.8|12197.8|12192.8|12190.8|49
1737543000000|2025-01-22 10:50:00|12196.3|12194.3|12201.3|12199.3|12204.3|12202.3|12195.8|12193.8|44
1737543300000|2025-01-22 10:55:00|12201.8|12199.8|12204.3|12202.3|12204.8|12202.8|12200.8|12198.8|52
1737543600000|2025-01-22 11:00:00|12203.8|12201.8|12209.8|12207.8|12210.8|12208.8|12203.3|12201.3|112
1737543900000|2025-01-22 11:05:00|12209.3|12207.3|12215.3|12213.3|12215.8|12213.8|12208.3|12206.3|58
1737544200000|2025-01-22 11:10:00|12215.8|12213.8|12214.3|12212.3|12217.8|12215.8|12212.8|12210.8|45
1737544500000|2025-01-22 11:15:00|12213.8|12211.8|12213.8|12211.8|12214.8|12212.8|12211.8|12209.8|45
1737544800000|2025-01-22 11:20:00|12213.3|12211.3|12220.8|12218.8|12220.8|12218.8|12212.8|12210.8|95
1737545100000|2025-01-22 11:25:00|12220.3|12218.3|12224.3|12222.3|12225.3|12223.3|12219.8|12217.8|51
1737545400000|2025-01-22 11:30:00|12224.8|12222.8|12220.3|12218.3|12224.8|12222.8|12214.3|12212.3|87
1737545700000|2025-01-22 11:35:00|12219.8|12217.8|12222.3|12220.3|12222.3|12220.3|12217.3|12215.3|73
1737546000000|2025-01-22 11:40:00|12222.8|12220.8|12223.3|12221.3|12225.3|12223.3|12221.3|12219.3|49
1737546300000|2025-01-22 11:45:00|12222.3|12220.3|12221.8|12219.8|12225.3|12223.3|12220.8|12218.8|132
1737546600000|2025-01-22 11:50:00|12221.3|12219.3|12218.8|12216.8|12223.8|12221.8|12218.8|12216.8|62
1737546900000|2025-01-22 11:55:00|12219.3|12217.3|12220.8|12218.8|12227.3|12225.3|12216.3|12214.3|442
1737547200000|2025-01-22 12:00:00|12220.3|12218.3|12233.3|12231.3|12233.8|12231.8|12220.3|12218.3|200
1737547500000|2025-01-22 12:05:00|12232.3|12230.3|12239.3|12237.3|12241.8|12239.8|12231.8|12229.8|165
1737547800000|2025-01-22 12:10:00|12239.8|12237.8|12243.3|12241.3|12245.8|12243.8|12238.3|12236.3|95
1737548100000|2025-01-22 12:15:00|12242.8|12240.8|12237.3|12235.3|12243.3|12241.3|12234.8|12232.8|66
1737548400000|2025-01-22 12:20:00|12236.8|12234.8|12231.3|12229.3|12236.8|12234.8|12229.8|12227.8|94
1737548700000|2025-01-22 12:25:00|12230.8|12228.8|12226.8|12224.8|12230.8|12228.8|12223.8|12221.8|112
1737549000000|2025-01-22 12:30:00|12226.3|12224.3|12224.3|12222.3|12228.8|12226.8|12222.8|12220.8|90
1737549300000|2025-01-22 12:35:00|12223.8|12221.8|12216.8|12214.8|12224.3|12222.3|12215.8|12213.8|180
1737549600000|2025-01-22 12:40:00|12216.3|12214.3|12217.8|12215.8|12219.8|12217.8|12214.8|12212.8|64
1737549900000|2025-01-22 12:45:00|12217.3|12215.3|12221.3|12219.3|12221.8|12219.8|12216.3|12214.3|75
1737550200000|2025-01-22 12:50:00|12220.8|12218.8|12220.3|12218.3|12221.3|12219.3|12217.8|12215.8|67
1737550500000|2025-01-22 12:55:00|12219.8|12217.8|12217.8|12215.8|12223.8|12221.8|12217.8|12215.8|44
1737550800000|2025-01-22 13:00:00|12217.3|12215.3|12220.3|12218.3|12222.8|12220.8|12211.3|12209.3|82
1737551100000|2025-01-22 13:05:00|12220.8|12218.8|12226.3|12224.3|12227.3|12225.3|12220.3|12218.3|58
1737551400000|2025-01-22 13:10:00|12225.8|12223.8|12229.3|12227.3|12233.3|12231.3|12224.3|12222.3|470
1737551700000|2025-01-22 13:15:00|12228.8|12226.8|12231.3|12229.3|12233.3|12231.3|12227.3|12225.3|166
1737552000000|2025-01-22 13:20:00|12230.8|12228.8|12227.3|12225.3|12232.8|12230.8|12226.8|12224.8|70
1737552300000|2025-01-22 13:25:00|12227.8|12225.8|12227.3|12225.3|12230.3|12228.3|12226.8|12224.8|53
1737552600000|2025-01-22 13:30:00|12227.8|12225.8|12220.8|12218.8|12227.8|12225.8|12218.8|12216.8|219
1737552900000|2025-01-22 13:35:00|12220.3|12218.3|12211.8|12209.8|12220.8|12218.8|12209.8|12207.8|168
1737553200000|2025-01-22 13:40:00|12212.3|12210.3|12210.3|12208.3|12217.3|12215.3|12209.8|12207.8|151
1737553500000|2025-01-22 13:45:00|12210.8|12208.8|12210.3|12208.3|12216.8|12214.8|12205.3|12203.3|104
1737553800000|2025-01-22 13:50:00|12210.8|12208.8|12212.3|12210.3|12213.8|12211.8|12209.8|12207.8|36
1737554100000|2025-01-22 13:55:00|12211.8|12209.8|12216.8|12214.8|12217.3|12215.3|12210.8|12208.8|38
1737554400000|2025-01-22 14:00:00|12217.3|12215.3|12216.8|12214.8|12219.3|12217.3|12213.8|12211.8|84
1737554700000|2025-01-22 14:05:00|12217.8|12215.8|12215.3|12213.3|12218.8|12216.8|12214.8|12212.8|62
1737555000000|2025-01-22 14:10:00|12214.8|12212.8|12210.3|12208.3|12214.8|12212.8|12208.8|12206.8|92
1737555300000|2025-01-22 14:15:00|12209.8|12207.8|12205.8|12203.8|12212.8|12210.8|12204.8|12202.8|189
1737555600000|2025-01-22 14:20:00|12205.3|12203.3|12204.3|12202.3|12206.8|12204.8|12200.3|12198.3|103
1737555900000|2025-01-22 14:25:00|12204.8|12202.8|12205.3|12203.3|12207.8|12205.8|12202.8|12200.8|108
1737556200000|2025-01-22 14:30:00|12205.8|12203.8|12186.3|12184.3|12206.8|12204.8|12182.8|12180.8|166
1737556500000|2025-01-22 14:35:00|12185.3|12183.3|12183.3|12181.3|12186.3|12184.3|12180.8|12178.8|185
1737556800000|2025-01-22 14:40:00|12183.8|12181.8|12197.8|12195.8|12200.3|12198.3|12183.8|12181.8|179
1737557100000|2025-01-22 14:45:00|12198.3|12196.3|12207.8|12205.8|12209.8|12207.8|12195.3|12193.3|268
1737557400000|2025-01-22 14:50:00|12207.3|12205.3|12207.3|12205.3|12208.8|12206.8|12204.3|12202.3|475
1737557700000|2025-01-22 14:55:00|12207.8|12205.8|12204.8|12202.8|12208.8|12206.8|12203.8|12201.8|131
1737558000000|2025-01-22 15:00:00|12204.3|12202.3|12197.3|12195.3|12205.3|12203.3|12195.8|12193.8|432
1737558300000|2025-01-22 15:05:00|12196.3|12194.3|12192.8|12190.8|12196.3|12194.3|12188.8|12186.8|151
1737558600000|2025-01-22 15:10:00|12192.3|12190.3|12201.3|12199.3|12206.3|12204.3|12190.8|12188.8|382
1737558900000|2025-01-22 15:15:00|12201.8|12199.8|12208.3|12206.3|12213.3|12211.3|12200.3|12198.3|136
1737559200000|2025-01-22 15:20:00|12207.8|12205.8|12209.3|12207.3|12212.3|12210.3|12205.8|12203.8|110
1737559500000|2025-01-22 15:25:00|12209.8|12207.8|12204.3|12202.3|12209.8|12207.8|12200.8|12198.8|160
1737559800000|2025-01-22 15:30:00|12203.8|12201.8|12200.3|12198.3|12204.3|12202.3|12196.8|12194.8|142
1737560100000|2025-01-22 15:35:00|12200.8|12198.8|12199.3|12197.3|12204.3|12202.3|12198.3|12196.3|116
1737560400000|2025-01-22 15:40:00|12199.8|12197.8|12199.3|12197.3|12200.3|12198.3|12195.3|12193.3|100
1737560700000|2025-01-22 15:45:00|12199.8|12197.8|12186.8|12184.8|12200.3|12198.3|12184.3|12182.3|290
1737561000000|2025-01-22 15:50:00|12187.8|12185.8|12183.3|12181.3|12188.8|12186.8|12182.8|12180.8|251
1737561300000|2025-01-22 15:55:00|12182.8|12180.8|12184.3|12182.3|12186.3|12184.3|12181.3|12179.3|138
1737561600000|2025-01-22 16:00:00|12185.3|12183.3|12179.8|12177.8|12185.3|12183.3|12178.8|12176.8|169
1737561900000|2025-01-22 16:05:00|12180.3|12178.3|12183.3|12181.3|12184.8|12182.8|12179.8|12177.8|112
1737562200000|2025-01-22 16:10:00|12182.8|12180.8|12183.3|12181.3|12184.3|12182.3|12175.8|12173.8|199
1737562500000|2025-01-22 16:15:00|12182.8|12180.8|12186.8|12184.8|12187.8|12185.8|12182.8|12180.8|857
1737562800000|2025-01-22 16:20:00|12186.3|12184.3|12185.8|12183.8|12188.8|12186.8|12182.8|12180.8|338
1737563100000|2025-01-22 16:25:00|12186.8|12184.8|12202.3|12200.3|12206.3|12204.3|12183.8|12181.8|2310
1737563400000|2025-01-22 16:30:00|12202.8|12200.8|12204.3|12202.3|12209.8|12207.8|12200.8|12198.8|1083
1737563700000|2025-01-22 16:35:00|12204.8|12202.8|12210.8|12208.8|12210.8|12208.8|12202.8|12200.8|198
1737564000000|2025-01-22 16:40:00|12211.3|12209.3|12203.8|12201.8|12212.3|12210.3|12202.8|12200.8|180
1737564300000|2025-01-22 16:45:00|12204.3|12202.3|12203.8|12201.8|12207.3|12205.3|12200.8|12198.8|347
1737564600000|2025-01-22 16:50:00|12203.3|12201.3|12205.8|12203.8|12208.8|12206.8|12202.8|12200.8|75
1737564900000|2025-01-22 16:55:00|12206.3|12204.3|12208.3|12206.3|12211.3|12209.3|12206.3|12204.3|29
1737565200000|2025-01-22 17:00:00|12208.8|12206.8|12204.8|12202.8|12209.8|12207.8|12201.3|12199.3|33
1737565500000|2025-01-22 17:05:00|12204.3|12202.3|12206.3|12204.3|12207.8|12205.8|12203.3|12201.3|33
1737565800000|2025-01-22 17:10:00|12205.8|12203.8|12202.3|12200.3|12206.8|12204.8|12201.3|12199.3|14
1737566100000|2025-01-22 17:15:00|12202.8|12200.8|12205.3|12203.3|12206.3|12204.3|12202.8|12200.8|11
1737566400000|2025-01-22 17:20:00|12204.8|12202.8|12205.3|12203.3|12206.3|12204.3|12204.3|12202.3|14
1737566700000|2025-01-22 17:25:00|12204.8|12202.8|12203.3|12201.3|12206.3|12204.3|12203.3|12201.3|10
1737567000000|2025-01-22 17:30:00|12202.8|12200.8|12202.8|12200.8|12205.3|12203.3|12201.3|12199.3|43
1737567300000|2025-01-22 17:35:00|12202.3|12200.3|12202.3|12200.3|12205.8|12203.8|12201.3|12199.3|13
1737567600000|2025-01-22 17:40:00|12201.8|12199.8|12196.3|12194.3|12203.3|12201.3|12195.8|12193.8|76
1737567900000|2025-01-22 17:45:00|12195.3|12193.3|12198.8|12196.8|12202.8|12200.8|12195.3|12193.3|155
1737568200000|2025-01-22 17:50:00|12198.3|12196.3|12199.3|12197.3|12200.3|12198.3|12196.3|12194.3|24
1737568500000|2025-01-22 17:55:00|12199.8|12197.8|12197.3|12195.3|12199.8|12197.8|12193.8|12191.8|46
1737568800000|2025-01-22 18:00:00|12196.8|12194.8|12196.8|12194.8|12196.8|12194.8|12194.3|12192.3|24
1737569100000|2025-01-22 18:05:00|12197.3|12195.3|12200.3|12198.3|12200.8|12198.8|12196.8|12194.8|34
1737569400000|2025-01-22 18:10:00|12200.8|12198.8|12203.3|12201.3|12203.8|12201.8|12200.3|12198.3|15
1737569700000|2025-01-22 18:15:00|12202.8|12200.8|12203.3|12201.3|12206.3|12204.3|12202.3|12200.3|13
1737570000000|2025-01-22 18:20:00|12203.8|12201.8|12205.3|12203.3|12207.3|12205.3|12203.3|12201.3|13
1737570300000|2025-01-22 18:25:00|12205.8|12203.8|12204.3|12202.3|12206.8|12204.8|12202.8|12200.8|20
1737570600000|2025-01-22 18:30:00|12204.8|12202.8|12200.3|12198.3|12206.3|12204.3|12200.3|12198.3|19
1737570900000|2025-01-22 18:35:00|12200.8|12198.8|12202.3|12200.3|12202.8|12200.8|12200.3|12198.3|9
1737571200000|2025-01-22 18:40:00|12201.8|12199.8|12204.8|12202.8|12206.3|12204.3|12201.3|12199.3|15
1737571500000|2025-01-22 18:45:00|12205.3|12203.3|12201.3|12199.3|12206.3|12204.3|12201.3|12199.3|18
1737571800000|2025-01-22 18:50:00|12200.8|12198.8|12198.3|12196.3|12202.3|12200.3|12197.3|12195.3|22
1737572100000|2025-01-22 18:55:00|12198.8|12196.8|12196.3|12194.3|12198.8|12196.8|12195.8|12193.8|19
1737572400000|2025-01-22 19:00:00|12196.8|12194.8|12194.8|12192.8|12197.3|12195.3|12192.8|12190.8|59
1737572700000|2025-01-22 19:05:00|12195.3|12193.3|12196.8|12194.8|12198.3|12196.3|12194.3|12192.3|20
1737573000000|2025-01-22 19:10:00|12196.3|12194.3|12197.3|12195.3|12198.3|12196.3|12195.8|12193.8|11
1737573300000|2025-01-22 19:15:00|12197.8|12195.8|12195.3|12193.3|12198.3|12196.3|12194.8|12192.8|23
1737573600000|2025-01-22 19:20:00|12195.8|12193.8|12194.8|12192.8|12198.8|12196.8|12194.8|12192.8|20
1737573900000|2025-01-22 19:25:00|12193.8|12191.8|12192.3|12190.3|12194.8|12192.8|12191.8|12189.8|29
1737574200000|2025-01-22 19:30:00|12192.8|12190.8|12195.3|12193.3|12196.3|12194.3|12190.8|12188.8|26
1737574500000|2025-01-22 19:35:00|12194.8|12192.8|12199.3|12197.3|12199.3|12197.3|12194.8|12192.8|1
1737574800000|2025-01-22 19:40:00|12198.8|12196.8|12196.3|12194.3|12199.3|12197.3|12195.8|12193.8|2
1737575100000|2025-01-22 19:45:00|12196.8|12194.8|12197.3|12195.3|12197.3|12195.3|12195.3|12193.3|6
1737575400000|2025-01-22 19:50:00|12197.8|12195.8|12197.3|12195.3|12197.8|12195.8|12196.3|12194.3|4
1737575700000|2025-01-22 19:55:00|12197.8|12195.8|12196.3|12194.3|12198.3|12196.3|12195.8|12193.8|8
1737576000000|2025-01-22 20:00:00|12195.8|12193.8|12196.8|12194.8|12197.8|12195.8|12195.8|12193.8|15
1737576300000|2025-01-22 20:05:00|12196.3|12194.3|12199.3|12197.3|12199.8|12197.8|12196.3|12194.3|17
1737576600000|2025-01-22 20:10:00|12199.8|12197.8|12199.3|12197.3|12200.3|12198.3|12197.8|12195.8|29
1737576900000|2025-01-22 20:15:00|12198.8|12196.8|12199.3|12197.3|12200.3|12198.3|12198.8|12196.8|14
1737577200000|2025-01-22 20:20:00|12199.8|12197.8|12200.3|12198.3|12200.3|12198.3|12198.8|12196.8|5
1737577500000|2025-01-22 20:25:00|12199.8|12197.8|12198.3|12196.3|12200.3|12198.3|12198.3|12196.3|6
1737577800000|2025-01-22 20:30:00|12198.8|12196.8|12200.8|12198.8|12200.8|12198.8|12196.8|12194.8|11
1737578100000|2025-01-22 20:35:00|12200.3|12198.3|12197.8|12195.8|12200.3|12198.3|12195.8|12193.8|32
1737578400000|2025-01-22 20:40:00|12198.3|12196.3|12197.8|12195.8|12198.3|12196.3|12195.3|12193.3|23
1737578700000|2025-01-22 20:45:00|12197.3|12195.3|12196.3|12194.3|12198.8|12196.8|12195.3|12193.3|39
1737579000000|2025-01-22 20:50:00|12195.8|12193.8|12193.3|12191.3|12197.3|12195.3|12190.8|12188.8|34
1737579300000|2025-01-22 20:55:00|12192.8|12190.8|12190.1|12184.1|12193.8|12191.8|12188.3|12184.1|61
1737579600000|2025-01-22 21:00:00|12191.2|12185.2|12190.4|12184.4|12192.9|12186.9|12189.4|12183.4|0
1737579900000|2025-01-22 21:05:00|12190.2|12184.2|12191.5|12185.5|12191.8|12185.8|12189.8|12183.8|0
1737580200000|2025-01-22 21:10:00|12191.2|12185.2|12190.1|12184.1|12191.2|12185.2|12188.8|12182.8|0
1737580500000|2025-01-22 21:15:00|12189.8|12183.8|12188.1|12182.1|12189.8|12183.8|12188|12182|0
1737580800000|2025-01-22 21:20:00|12188|12182|12187.4|12181.4|12188|12182|12186.4|12180.4|0
1737581100000|2025-01-22 21:25:00|12187.7|12181.7|12187.1|12181.1|12187.8|12181.8|12186.7|12180.7|0
1737581400000|2025-01-22 21:30:00|12187.3|12181.3|12187.4|12181.4|12187.7|12181.7|12187|12181|0
1737581700000|2025-01-22 21:35:00|12187.3|12181.3|12187.7|12181.7|12188|12182|12186.7|12180.7|0
1737582000000|2025-01-22 21:40:00|12187.6|12181.6|12187.4|12181.4|12188.4|12182.4|12187.4|12181.4|0
1737582300000|2025-01-22 21:45:00|12187.1|12181.1|12187.1|12181.1|12187.7|12181.7|12187|12181|0
1737582600000|2025-01-22 21:50:00|12187.4|12181.4|12188.4|12182.4|12188.4|12182.4|12187|12181|0
1737582900000|2025-01-22 21:55:00|12188.5|12182.5|12191.2|12185.2|12191.4|12185.4|12188.4|12182.4|0
1737583200000|2025-01-22 22:00:00|12190.7|12184.7|12190.7|12184.7|12190.8|12184.8|12190.5|12184.5|0
1737583500000|2025-01-22 22:05:00|12190.5|12184.5|12190.8|12184.8|12190.9|12184.9|12190.4|12184.4|0
1737583800000|2025-01-22 22:10:00|12190.7|12184.7|12190.7|12184.7|12190.7|12184.7|12190.5|12184.5|0
1737584100000|2025-01-22 22:15:00|12190.8|12184.8|12190.7|12184.7|12190.8|12184.8|12190.7|12184.7|0
1737584400000|2025-01-22 22:20:00|12190.5|12184.5|12190.7|12184.7|12190.7|12184.7|12190.5|12184.5|0
1737584700000|2025-01-22 22:25:00|12190.5|12184.5|12190.4|12184.4|12190.7|12184.7|12190.2|12184.2|0
1737585000000|2025-01-22 22:30:00|12190.2|12184.2|12190.2|12184.2|12190.4|12184.4|12190|12184|0
1737585600000|2025-01-22 22:40:00|12190.1|12184.1|12191.5|12185.5|12191.5|12185.5|12190.1|12184.1|0
1737585900000|2025-01-22 22:45:00|12191.6|12185.6|12191.6|12185.6|12191.6|12185.6|12191.4|12185.4|0
1737586200000|2025-01-22 22:50:00|12191.8|12185.8|12191.8|12185.8|12192.3|12186.3|12191.6|12185.6|0
1737586500000|2025-01-22 22:55:00|12191.9|12185.9|12191.8|12185.8|12192.3|12186.3|12191.8|12185.8|0
1737586800000|2025-01-22 23:00:00|12191.6|12185.6|12190.5|12184.5|12192.2|12186.2|12190.1|12184.1|0
1737587100000|2025-01-22 23:05:00|12190.2|12184.2|12188.8|12182.8|12190.9|12184.9|12188.5|12182.5|0
1737587400000|2025-01-22 23:10:00|12189.1|12183.1|12189.1|12183.1|12190.2|12184.2|12188.1|12182.1|0
1737587700000|2025-01-22 23:15:00|12189.5|12183.5|12190.2|12184.2|12190.2|12184.2|12188.5|12182.5|0
1737588000000|2025-01-22 23:20:00|12190|12184|12189.7|12183.7|12190.4|12184.4|12189.5|12183.5|0
1737588300000|2025-01-22 23:25:00|12189.6|12183.6|12189.3|12183.3|12189.9|12183.9|12189|12183|0
1737588600000|2025-01-22 23:30:00|12189|12183|12188|12182|12190|12184|12188|12182|0
1737588900000|2025-01-22 23:35:00|12188.2|12182.2|12188.5|12182.5|12189.3|12183.3|12188|12182|0
1737589200000|2025-01-22 23:40:00|12188.3|12182.3|12189.7|12183.7|12190.2|12184.2|12188|12182|0
1737589500000|2025-01-22 23:45:00|12189.9|12183.9|12189.5|12183.5|12190|12184|12188.5|12182.5|0
1737589800000|2025-01-22 23:50:00|12189.4|12183.4|12190.2|12184.2|12190.2|12184.2|12189.3|12183.3|0
1737590100000|2025-01-22 23:55:00|12190|12184|12188.7|12182.7|12190|12184|12188.5|12182.5|0
1737590400000|2025-01-23 00:00:00|12188.4|12182.4|12189.5|12183.5|12190.1|12184.1|12187.8|12181.8|0
1737590700000|2025-01-23 00:05:00|12189.8|12183.8|12190.1|12184.1|12190.1|12184.1|12189.1|12183.1|0
1737591000000|2025-01-23 00:10:00|12189.8|12183.8|12191.2|12185.2|12191.4|12185.4|12189.4|12183.4|0
1737591300000|2025-01-23 00:15:00|12191.1|12185.1|12192.8|12186.8|12193.5|12187.5|12189.4|12183.4|0
1737591600000|2025-01-23 00:20:00|12192.1|12186.1|12190|12184|12192.1|12186.1|12189.3|12183.3|0
1737591900000|2025-01-23 00:25:00|12189.3|12183.3|12188.6|12182.6|12189.3|12183.3|12187.9|12181.9|0
1737592200000|2025-01-23 00:30:00|12188|12182|12188.7|12182.7|12189.3|12183.3|12187.9|12181.9|0
1737592500000|2025-01-23 00:35:00|12189.3|12183.3|12191.4|12185.4|12192.1|12186.1|12189.3|12183.3|0
1737592800000|2025-01-23 00:40:00|12190.7|12184.7|12189.3|12183.3|12190.7|12184.7|12189.3|12183.3|0
1737593100000|2025-01-23 00:45:00|12190.7|12184.7|12190.7|12184.7|12192|12186|12190.7|12184.7|0
1737593400000|2025-01-23 00:50:00|12190.6|12184.6|12190.7|12184.7|12190.7|12184.7|12189.3|12183.3|0
1737593700000|2025-01-23 00:55:00|12191.4|12185.4|12192.1|12186.1|12192.1|12186.1|12191.3|12185.3|0
1737594000000|2025-01-23 01:00:00|12191.4|12185.4|12195.5|12189.5|12196.2|12190.2|12190.7|12184.7|0
1737594300000|2025-01-23 01:05:00|12196.2|12190.2|12194.8|12188.8|12196.2|12190.2|12194.8|12188.8|0
1737594600000|2025-01-23 01:10:00|12196.2|12190.2|12196.2|12190.2|12196.2|12190.2|12195.5|12189.5|0
1737594900000|2025-01-23 01:15:00|12197.5|12191.5|12194.8|12188.8|12197.5|12191.5|12194.8|12188.8|0
1737595200000|2025-01-23 01:20:00|12193.4|12187.4|12194.8|12188.8|12194.8|12188.8|12193.4|12187.4|0
1737595500000|2025-01-23 01:25:00|12194.1|12188.1|12194.8|12188.8|12194.8|12188.8|12194.1|12188.1|0
1737595800000|2025-01-23 01:30:00|12196.1|12190.1|12197.4|12191.4|12197.4|12191.4|12196.1|12190.1|0
1737596100000|2025-01-23 01:35:00|12196.1|12190.1|12199.5|12193.5|12200.2|12194.2|12194.7|12188.7|0
1737596400000|2025-01-23 01:40:00|12200.2|12194.2|12198.8|12192.8|12201.5|12195.5|12197.4|12191.4|0
1737596700000|2025-01-23 01:45:00|12198.2|12192.2|12194.7|12188.7|12198.8|12192.8|12194.7|12188.7|0
1737597000000|2025-01-23 01:50:00|12193.4|12187.4|12193.3|12187.3|12193.4|12187.4|12192|12186|0
1737597300000|2025-01-23 01:55:00|12192.7|12186.7|12190.6|12184.6|12192.7|12186.7|12189.9|12183.9|0
1737597600000|2025-01-23 02:00:00|12189.9|12183.9|12189.2|12183.2|12192|12186|12188.5|12182.5|0
1737597900000|2025-01-23 02:05:00|12188.5|12182.5|12188.5|12182.5|12189.2|12183.2|12186.4|12180.4|0
1737598200000|2025-01-23 02:10:00|12189.2|12183.2|12187.9|12181.9|12189.2|12183.2|12186.5|12180.5|0
1737598500000|2025-01-23 02:15:00|12187.8|12181.8|12193.3|12187.3|12193.3|12187.3|12187.8|12181.8|0
1737598800000|2025-01-23 02:20:00|12194.7|12188.7|12194.7|12188.7|12194.7|12188.7|12193.3|12187.3|0
1737599100000|2025-01-23 02:25:00|12194.6|12188.6|12195.4|12189.4|12196|12190|12194.6|12188.6|0
1737599400000|2025-01-23 02:30:00|12196|12190|12196|12190|12196.7|12190.7|12196|12190|0
1737599700000|2025-01-23 02:35:00|12196.1|12190.1|12198.8|12192.8|12198.8|12192.8|12196.1|12190.1|0
1737600000000|2025-01-23 02:40:00|12198.1|12192.1|12198.8|12192.8|12198.8|12192.8|12197.4|12191.4|0
1737600300000|2025-01-23 02:45:00|12200.1|12194.1|12198.1|12192.1|12200.1|12194.1|12197.4|12191.4|0
1737600600000|2025-01-23 02:50:00|12197.4|12191.4|12198.1|12192.1|12198.8|12192.8|12197.4|12191.4|0
1737600900000|2025-01-23 02:55:00|12197.4|12191.4|12197.4|12191.4|12198.1|12192.1|12197.4|12191.4|0
1737601200000|2025-01-23 03:00:00|12198.1|12192.1|12198.8|12192.8|12200.2|12194.2|12197.4|12191.4|0
1737601500000|2025-01-23 03:05:00|12197.5|12191.5|12198.8|12192.8|12198.8|12192.8|12196.8|12190.8|0
1737601800000|2025-01-23 03:10:00|12198.1|12192.1|12196|12190|12198.8|12192.8|12196|12190|0
1737602100000|2025-01-23 03:15:00|12196.7|12190.7|12196|12190|12197.4|12191.4|12196|12190|0
1737602400000|2025-01-23 03:20:00|12196.7|12190.7|12197.4|12191.4|12197.4|12191.4|12196.7|12190.7|0
1737602700000|2025-01-23 03:25:00|12198.1|12192.1|12198.8|12192.8|12198.8|12192.8|12197.4|12191.4|0
1737603000000|2025-01-23 03:30:00|12198.7|12192.7|12198.8|12192.8|12198.8|12192.8|12197.4|12191.4|0
1737603300000|2025-01-23 03:35:00|12198.1|12192.1|12198.1|12192.1|12198.1|12192.1|12198.1|12192.1|0
1737603600000|2025-01-23 03:40:00|12198.8|12192.8|12198.8|12192.8|12198.8|12192.8|12197.4|12191.4|0
1737603900000|2025-01-23 03:45:00|12198.1|12192.1|12196.7|12190.7|12198.8|12192.8|12196|12190|0
1737604200000|2025-01-23 03:50:00|12197.4|12191.4|12197.4|12191.4|12197.4|12191.4|12196.7|12190.7|0
1737604800000|2025-01-23 04:00:00|12196.7|12190.7|12197.4|12191.4|12197.4|12191.4|12196.7|12190.7|0
1737605100000|2025-01-23 04:05:00|12198.1|12192.1|12198.8|12192.8|12198.8|12192.8|12197.4|12191.4|0
1737605400000|2025-01-23 04:10:00|12199.5|12193.5|12200.1|12194.1|12200.1|12194.1|12198.8|12192.8|0
1737605700000|2025-01-23 04:15:00|12200.2|12194.2|12198.8|12192.8|12200.2|12194.2|12198.1|12192.1|0
1737606000000|2025-01-23 04:20:00|12199.5|12193.5|12201.6|12195.6|12201.6|12195.6|12199.5|12193.5|0
1737606300000|2025-01-23 04:25:00|12201.5|12195.5|12201.5|12195.5|12202.9|12196.9|12201.5|12195.5|0
1737606600000|2025-01-23 04:30:00|12201.6|12195.6|12201.5|12195.5|12201.6|12195.6|12201.5|12195.5|0
1737606900000|2025-01-23 04:35:00|12200.2|12194.2|12200.2|12194.2|12200.2|12194.2|12200.2|12194.2|0
1737607800000|2025-01-23 04:50:00|12201.6|12195.6|12201.6|12195.6|12202.2|12196.2|12201.6|12195.6|0
1737608100000|2025-01-23 04:55:00|12201.5|12195.5|12202.9|12196.9|12202.9|12196.9|12201.5|12195.5|0
1737608400000|2025-01-23 05:00:00|12202.2|12196.2|12202.9|12196.9|12204.3|12198.3|12201.5|12195.5|0
1737608700000|2025-01-23 05:05:00|12201.5|12195.5|12202.9|12196.9|12202.9|12196.9|12201.5|12195.5|0
1737609000000|2025-01-23 05:10:00|12203.6|12197.6|12202.9|12196.9|12204.3|12198.3|12202.2|12196.2|0
1737609300000|2025-01-23 05:15:00|12203.6|12197.6|12202.9|12196.9|12203.6|12197.6|12202.9|12196.9|0
1737609600000|2025-01-23 05:20:00|12201.6|12195.6|12200.2|12194.2|12201.6|12195.6|12200.2|12194.2|0
1737609900000|2025-01-23 05:25:00|12198.8|12192.8|12199.5|12193.5|12200.2|12194.2|12198.8|12192.8|0
1737610200000|2025-01-23 05:30:00|12200.2|12194.2|12198.8|12192.8|12200.2|12194.2|12198.8|12192.8|0
1737610500000|2025-01-23 05:35:00|12197.5|12191.5|12197.5|12191.5|12197.5|12191.5|12197.4|12191.4|0
1737610800000|2025-01-23 05:40:00|12197.4|12191.4|12198.8|12192.8|12198.8|12192.8|12197.4|12191.4|0
1737611100000|2025-01-23 05:45:00|12197.5|12191.5|12197.4|12191.4|12197.5|12191.5|12197.4|12191.4|0
1737611400000|2025-01-23 05:50:00|12197.5|12191.5|12194.7|12188.7|12197.5|12191.5|12193.3|12187.3|0
1737611700000|2025-01-23 05:55:00|12193.4|12187.4|12196|12190|12196|12190|12192.6|12186.6|0
1737612000000|2025-01-23 06:00:00|12194.7|12188.7|12194.7|12188.7|12194.7|12188.7|12194.7|12188.7|0
1737612300000|2025-01-23 06:05:00|12196.1|12190.1|12197.4|12191.4|12197.4|12191.4|12196.1|12190.1|0
1737612600000|2025-01-23 06:10:00|12196.7|12190.7|12198.1|12192.1|12198.8|12192.8|12196.7|12190.7|0
1737612900000|2025-01-23 06:15:00|12198.8|12192.8|12200.2|12194.2|12200.2|12194.2|12198.8|12192.8|0
1737613200000|2025-01-23 06:20:00|12199.5|12193.5|12197.4|12191.4|12201.5|12195.5|12197.4|12191.4|0
1737613500000|2025-01-23 06:25:00|12198.1|12192.1|12198.7|12192.7|12198.8|12192.8|12197.4|12191.4|0
1737613800000|2025-01-23 06:30:00|12198.1|12192.1|12198|12192|12198.8|12192.8|12198|12192|0
1737614100000|2025-01-23 06:35:00|12198.1|12192.1|12194.6|12188.6|12198.1|12192.1|12194.6|12188.6|0
1737614400000|2025-01-23 06:40:00|12193.3|12187.3|12193.3|12187.3|12194.6|12188.6|12191.9|12185.9|0
1737614700000|2025-01-23 06:45:00|12191.9|12185.9|12193.3|12187.3|12193.3|12187.3|12191.9|12185.9|0
1737615000000|2025-01-23 06:50:00|12192.6|12186.6|12192.6|12186.6|12192.6|12186.6|12192.6|12186.6|0
1737615300000|2025-01-23 06:55:00|12193.3|12187.3|12191.6|12185.6|12194.7|12188.7|12190.3|12184.3|0
1737615600000|2025-01-23 07:00:00|12193|12187|12191.2|12189.2|12193|12190.2|12184.2|12182.2|21
1737615900000|2025-01-23 07:05:00|12190.7|12188.7|12191.2|12189.2|12194.7|12192.7|12187.7|12185.7|38
1737616200000|2025-01-23 07:10:00|12190.7|12188.7|12195.7|12193.7|12195.7|12193.7|12190.7|12188.7|25
1737616500000|2025-01-23 07:15:00|12196.2|12194.2|12196.7|12194.7|12198.7|12196.7|12193.2|12191.2|11
1737616800000|2025-01-23 07:20:00|12197.2|12195.2|12204.2|12202.2|12204.2|12202.2|12195.2|12193.2|11
1737617100000|2025-01-23 07:25:00|12203.7|12201.7|12203.2|12201.2|12205.2|12203.2|12201.2|12199.2|8
1737617400000|2025-01-23 07:30:00|12202.7|12200.7|12203.2|12201.2|12204.7|12202.7|12202.7|12200.7|0
1737617700000|2025-01-23 07:35:00|12203.7|12201.7|12204.2|12202.2|12204.7|12202.7|12202.7|12200.7|0
1737618000000|2025-01-23 07:40:00|12203.7|12201.7|12198.7|12196.7|12207.2|12205.2|12198.2|12196.2|24
1737618300000|2025-01-23 07:45:00|12199.2|12197.2|12200.2|12198.2|12202.2|12200.2|12197.2|12195.2|24
1737618600000|2025-01-23 07:50:00|12199.7|12197.7|12194.7|12192.7|12201.2|12199.2|12193.7|12191.7|11
1737618900000|2025-01-23 07:55:00|12194.2|12192.2|12202.7|12200.7|12213.2|12211.2|12190.2|12188.2|170
1737619200000|2025-01-23 08:00:00|12207.7|12205.7|12207.7|12205.7|12210.7|12208.7|12198.7|12196.7|293
1737619500000|2025-01-23 08:05:00|12208.2|12206.2|12207.7|12205.7|12210.7|12208.7|12202.7|12200.7|194
1737619800000|2025-01-23 08:10:00|12208.2|12206.2|12204.7|12202.7|12213.7|12211.7|12203.2|12201.2|156
1737620100000|2025-01-23 08:15:00|12205.2|12203.2|12205.7|12203.7|12208.2|12206.2|12197.7|12195.7|113
1737620400000|2025-01-23 08:20:00|12205.2|12203.2|12206.7|12204.7|12209.7|12207.7|12197.7|12195.7|255
1737620700000|2025-01-23 08:25:00|12206.2|12204.2|12216.7|12214.7|12217.2|12215.2|12205.7|12203.7|339
1737621000000|2025-01-23 08:30:00|12217.2|12215.2|12201.7|12199.7|12218.7|12216.7|12201.2|12199.2|144
1737621300000|2025-01-23 08:35:00|12201.2|12199.2|12201.7|12199.7|12203.7|12201.7|12196.7|12194.7|114
1737621600000|2025-01-23 08:40:00|12201.2|12199.2|12198.7|12196.7|12203.2|12201.2|12198.2|12196.2|82
1737621900000|2025-01-23 08:45:00|12199.2|12197.2|12186.2|12184.2|12199.2|12197.2|12185.2|12183.2|113
1737622200000|2025-01-23 08:50:00|12185.7|12183.7|12183.7|12181.7|12186.7|12184.7|12180.2|12178.2|73
1737622500000|2025-01-23 08:55:00|12183.2|12181.2|12187.7|12185.7|12189.7|12187.7|12182.2|12180.2|85
1737622800000|2025-01-23 09:00:00|12188.2|12186.2|12192.7|12190.7|12192.7|12190.7|12185.7|12183.7|70
1737623100000|2025-01-23 09:05:00|12192.2|12190.2|12195.7|12193.7|12198.7|12196.7|12191.7|12189.7|39
1737623400000|2025-01-23 09:10:00|12194.7|12192.7|12190.7|12188.7|12195.2|12193.2|12189.7|12187.7|64
1737623700000|2025-01-23 09:15:00|12190.2|12188.2|12190.7|12188.7|12192.2|12190.2|12189.2|12187.2|77
1737624000000|2025-01-23 09:20:00|12190.2|12188.2|12186.2|12184.2|12193.2|12191.2|12185.7|12183.7|99
1737624300000|2025-01-23 09:25:00|12185.7|12183.7|12188.2|12186.2|12193.2|12191.2|12185.2|12183.2|66
1737624600000|2025-01-23 09:30:00|12188.7|12186.7|12189.7|12187.7|12193.2|12191.2|12188.2|12186.2|67
1737624900000|2025-01-23 09:35:00|12190.2|12188.2|12187.2|12185.2|12192.2|12190.2|12185.7|12183.7|75
1737625200000|2025-01-23 09:40:00|12187.7|12185.7|12188.7|12186.7|12192.7|12190.7|12186.7|12184.7|93
1737625500000|2025-01-23 09:45:00|12188.2|12186.2|12186.7|12184.7|12192.2|12190.2|12185.2|12183.2|71
1737625800000|2025-01-23 09:50:00|12187.2|12185.2|12190.7|12188.7|12193.7|12191.7|12187.2|12185.2|54
1737626100000|2025-01-23 09:55:00|12191.2|12189.2|12186.2|12184.2|12193.2|12191.2|12185.2|12183.2|111
1737626400000|2025-01-23 10:00:00|12186.7|12184.7|12187.7|12185.7|12187.7|12185.7|12182.7|12180.7|193
1737626700000|2025-01-23 10:05:00|12188.2|12186.2|12187.2|12185.2|12191.2|12189.2|12184.7|12182.7|78
1737627000000|2025-01-23 10:10:00|12188.7|12186.7|12201.2|12199.2|12201.2|12199.2|12188.2|12186.2|66
1737627300000|2025-01-23 10:15:00|12200.2|12198.2|12207.2|12205.2|12207.2|12205.2|12200.2|12198.2|58
1737627600000|2025-01-23 10:20:00|12206.7|12204.7|12208.7|12206.7|12212.2|12210.2|12206.2|12204.2|75
1737627900000|2025-01-23 10:25:00|12208.2|12206.2|12210.2|12208.2|12210.2|12208.2|12206.2|12204.2|47
1737628200000|2025-01-23 10:30:00|12211.2|12209.2|12206.2|12204.2|12212.2|12210.2|12204.2|12202.2|66
1737628500000|2025-01-23 10:35:00|12205.2|12203.2|12202.2|12200.2|12206.7|12204.7|12200.2|12198.2|62
1737628800000|2025-01-23 10:40:00|12202.7|12200.7|12204.7|12202.7|12206.2|12204.2|12200.2|12198.2|86
1737629100000|2025-01-23 10:45:00|12205.2|12203.2|12203.2|12201.2|12208.2|12206.2|12202.7|12200.7|59
1737629400000|2025-01-23 10:50:00|12202.7|12200.7|12204.7|12202.7|12204.7|12202.7|12199.7|12197.7|69
1737629700000|2025-01-23 10:55:00|12204.2|12202.2|12211.7|12209.7|12212.2|12210.2|12204.2|12202.2|36
1737630000000|2025-01-23 11:00:00|12210.7|12208.7|12215.7|12213.7|12218.7|12216.7|12209.2|12207.2|78
1737630300000|2025-01-23 11:05:00|12216.2|12214.2|12221.7|12219.7|12222.7|12220.7|12215.2|12213.2|84
1737630600000|2025-01-23 11:10:00|12221.2|12219.2|12220.2|12218.2|12221.2|12219.2|12216.7|12214.7|54
1737630900000|2025-01-23 11:15:00|12220.7|12218.7|12217.2|12215.2|12221.2|12219.2|12216.2|12214.2|164
1737631200000|2025-01-23 11:20:00|12216.7|12214.7|12218.2|12216.2|12218.2|12216.2|12216.2|12214.2|65
1737631500000|2025-01-23 11:25:00|12217.7|12215.7|12219.7|12217.7|12220.2|12218.2|12217.2|12215.2|50
1737631800000|2025-01-23 11:30:00|12219.2|12217.2|12222.7|12220.7|12223.7|12221.7|12216.7|12214.7|79
1737632100000|2025-01-23 11:35:00|12223.2|12221.2|12224.7|12222.7|12225.7|12223.7|12221.2|12219.2|63
1737632400000|2025-01-23 11:40:00|12224.2|12222.2|12223.2|12221.2|12226.7|12224.7|12221.2|12219.2|70
1737632700000|2025-01-23 11:45:00|12222.7|12220.7|12219.2|12217.2|12222.7|12220.7|12219.2|12217.2|54
1737633000000|2025-01-23 11:50:00|12218.2|12216.2|12220.2|12218.2|12223.2|12221.2|12218.2|12216.2|48
1737633300000|2025-01-23 11:55:00|12219.7|12217.7|12214.7|12212.7|12219.7|12217.7|12214.7|12212.7|98
1737633600000|2025-01-23 12:00:00|12216.2|12214.2|12216.2|12214.2|12218.2|12216.2|12212.7|12210.7|73
1737633900000|2025-01-23 12:05:00|12215.7|12213.7|12211.2|12209.2|12215.7|12213.7|12211.2|12209.2|57
1737634200000|2025-01-23 12:10:00|12211.7|12209.7|12213.7|12211.7|12213.7|12211.7|12210.2|12208.2|41
1737634500000|2025-01-23 12:15:00|12214.2|12212.2|12216.2|12214.2|12219.2|12217.2|12214.2|12212.2|38
1737634800000|2025-01-23 12:20:00|12216.7|12214.7|12221.2|12219.2|12221.2|12219.2|12215.2|12213.2|59
1737635100000|2025-01-23 12:25:00|12220.7|12218.7|12220.7|12218.7|12223.2|12221.2|12220.2|12218.2|56
1737635400000|2025-01-23 12:30:00|12220.2|12218.2|12221.2|12219.2|12223.2|12221.2|12219.7|12217.7|29
1737635700000|2025-01-23 12:35:00|12220.7|12218.7|12220.7|12218.7|12223.7|12221.7|12218.2|12216.2|35
1737636000000|2025-01-23 12:40:00|12221.2|12219.2|12227.2|12225.2|12231.2|12229.2|12220.2|12218.2|75
1737636300000|2025-01-23 12:45:00|12226.7|12224.7|12224.2|12222.2|12227.2|12225.2|12224.2|12222.2|28
1737636600000|2025-01-23 12:50:00|12224.7|12222.7|12224.7|12222.7|12228.7|12226.7|12222.7|12220.7|92
1737636900000|2025-01-23 12:55:00|12224.2|12222.2|12227.2|12225.2|12227.7|12225.7|12221.2|12219.2|86
1737637200000|2025-01-23 13:00:00|12226.7|12224.7|12227.7|12225.7|12230.7|12228.7|12225.2|12223.2|49
1737637500000|2025-01-23 13:05:00|12227.2|12225.2|12220.7|12218.7|12228.2|12226.2|12220.2|12218.2|53
1737637800000|2025-01-23 13:10:00|12220.2|12218.2|12215.7|12213.7|12221.7|12219.7|12215.2|12213.2|83
1737638100000|2025-01-23 13:15:00|12216.2|12214.2|12224.7|12222.7|12224.7|12222.7|12216.2|12214.2|69
1737638400000|2025-01-23 13:20:00|12225.2|12223.2|12227.2|12225.2|12228.7|12226.7|12224.7|12222.7|51
1737638700000|2025-01-23 13:25:00|12227.7|12225.7|12231.7|12229.7|12233.2|12231.2|12227.2|12225.2|105
1737639000000|2025-01-23 13:30:00|12232.2|12230.2|12244.7|12242.7|12244.7|12242.7|12231.2|12229.2|170
1737639300000|2025-01-23 13:35:00|12244.2|12242.2|12247.2|12245.2|12249.2|12247.2|12244.2|12242.2|118
1737639600000|2025-01-23 13:40:00|12246.7|12244.7|12242.7|12240.7|12248.2|12246.2|12241.2|12239.2|139
1737639900000|2025-01-23 13:45:00|12243.2|12241.2|12244.7|12242.7|12248.2|12246.2|12241.7|12239.7|172
1737640200000|2025-01-23 13:50:00|12245.2|12243.2|12242.7|12240.7|12247.7|12245.7|12241.2|12239.2|164
1737640500000|2025-01-23 13:55:00|12242.2|12240.2|12244.2|12242.2|12246.2|12244.2|12240.2|12238.2|124
1737640800000|2025-01-23 14:00:00|12243.7|12241.7|12243.7|12241.7|12247.2|12245.2|12242.2|12240.2|64
1737641100000|2025-01-23 14:05:00|12241.7|12239.7|12236.7|12234.7|12242.2|12240.2|12234.7|12232.7|84
1737641400000|2025-01-23 14:10:00|12237.2|12235.2|12235.2|12233.2|12242.7|12240.7|12234.7|12232.7|166
1737641700000|2025-01-23 14:15:00|12235.7|12233.7|12239.2|12237.2|12242.7|12240.7|12234.2|12232.2|144
1737642000000|2025-01-23 14:20:00|12239.7|12237.7|12238.7|12236.7|12240.7|12238.7|12237.2|12235.2|59
1737642300000|2025-01-23 14:25:00|12239.2|12237.2|12233.7|12231.7|12239.2|12237.2|12233.7|12231.7|86
1737642600000|2025-01-23 14:30:00|12233.2|12231.2|12231.7|12229.7|12239.2|12237.2|12229.2|12227.2|125
1737642900000|2025-01-23 14:35:00|12232.2|12230.2|12225.7|12223.7|12232.2|12230.2|12225.7|12223.7|128
1737643200000|2025-01-23 14:40:00|12226.2|12224.2|12219.2|12217.2|12228.2|12226.2|12214.2|12212.2|132
1737643500000|2025-01-23 14:45:00|12218.7|12216.7|12221.2|12219.2|12226.7|12224.7|12217.7|12215.7|68
1737643800000|2025-01-23 14:50:00|12221.7|12219.7|12221.7|12219.7|12224.2|12222.2|12215.7|12213.7|137
1737644100000|2025-01-23 14:55:00|12222.2|12220.2|12216.7|12214.7|12222.7|12220.7|12213.2|12211.2|124
1737644400000|2025-01-23 15:00:00|12217.7|12215.7|12221.7|12219.7|12222.2|12220.2|12213.2|12211.2|245
1737644700000|2025-01-23 15:05:00|12221.2|12219.2|12223.7|12221.7|12225.2|12223.2|12216.7|12214.7|107
1737645000000|2025-01-23 15:10:00|12223.2|12221.2|12230.7|12228.7|12232.7|12230.7|12223.2|12221.2|64
1737645300000|2025-01-23 15:15:00|12230.2|12228.2|12230.7|12228.7|12237.7|12235.7|12228.7|12226.7|391
1737645600000|2025-01-23 15:20:00|12231.2|12229.2|12230.7|12228.7|12232.7|12230.7|12226.2|12224.2|84
1737645900000|2025-01-23 15:25:00|12230.2|12228.2|12225.7|12223.7|12231.7|12229.7|12225.2|12223.2|71
1737646200000|2025-01-23 15:30:00|12225.2|12223.2|12219.2|12217.2|12227.2|12225.2|12218.7|12216.7|109
1737646500000|2025-01-23 15:35:00|12219.7|12217.7|12225.2|12223.2|12226.7|12224.7|12218.2|12216.2|52
1737646800000|2025-01-23 15:40:00|12225.7|12223.7|12228.7|12226.7|12229.7|12227.7|12224.7|12222.7|47
1737647100000|2025-01-23 15:45:00|12228.2|12226.2|12230.2|12228.2|12230.7|12228.7|12226.2|12224.2|79
1737647400000|2025-01-23 15:50:00|12229.7|12227.7|12236.2|12234.2|12237.7|12235.7|12227.7|12225.7|203
1737647700000|2025-01-23 15:55:00|12236.7|12234.7|12235.7|12233.7|12238.7|12236.7|12233.2|12231.2|98
1737648000000|2025-01-23 16:00:00|12236.2|12234.2|12237.2|12235.2|12244.2|12242.2|12236.2|12234.2|324
1737648300000|2025-01-23 16:05:00|12236.7|12234.7|12246.7|12244.7|12246.7|12244.7|12233.7|12231.7|135
1737648600000|2025-01-23 16:10:00|12247.2|12245.2|12246.7|12244.7|12248.7|12246.7|12231.7|12229.7|744
1737648900000|2025-01-23 16:15:00|12247.2|12245.2|12253.7|12251.7|12255.2|12253.2|12247.2|12245.2|832
1737649200000|2025-01-23 16:20:00|12254.2|12252.2|12257.2|12255.2|12259.2|12257.2|12254.2|12252.2|292
1737649500000|2025-01-23 16:25:00|12256.7|12254.7|12264.7|12262.7|12272.2|12270.2|12249.7|12247.7|1688
1737649800000|2025-01-23 16:30:00|12265.2|12263.2|12260.7|12258.7|12270.2|12268.2|12260.7|12258.7|705
1737650100000|2025-01-23 16:35:00|12260.2|12258.2|12253.7|12251.7|12262.7|12260.7|12250.2|12248.2|693
1737650400000|2025-01-23 16:40:00|12253.2|12251.2|12255.7|12253.7|12256.2|12254.2|12250.7|12248.7|203
1737650700000|2025-01-23 16:45:00|12256.2|12254.2|12261.7|12259.7|12264.2|12262.2|12256.2|12254.2|179
1737651000000|2025-01-23 16:50:00|12261.2|12259.2|12256.7|12254.7|12262.7|12260.7|12255.7|12253.7|31
1737651300000|2025-01-23 16:55:00|12257.2|12255.2|12261.2|12259.2|12262.7|12260.7|12257.2|12255.2|23
1737651600000|2025-01-23 17:00:00|12261.7|12259.7|12265.7|12263.7|12267.7|12265.7|12258.7|12256.7|39
1737651900000|2025-01-23 17:05:00|12265.2|12263.2|12262.7|12260.7|12267.2|12265.2|12262.2|12260.2|15
1737652200000|2025-01-23 17:10:00|12262.2|12260.2|12268.2|12266.2|12269.2|12267.2|12260.7|12258.7|37
1737652500000|2025-01-23 17:15:00|12267.7|12265.7|12272.2|12270.2|12273.2|12271.2|12267.7|12265.7|32
1737652800000|2025-01-23 17:20:00|12271.7|12269.7|12271.7|12269.7|12273.7|12271.7|12269.2|12267.2|25
1737653100000|2025-01-23 17:25:00|12272.2|12270.2|12275.7|12273.7|12277.2|12275.2|12271.7|12269.7|12
1737653400000|2025-01-23 17:30:00|12276.7|12274.7|12273.7|12271.7|12277.2|12275.2|12272.7|12270.7|28
1737653700000|2025-01-23 17:35:00|12273.2|12271.2|12275.7|12273.7|12278.2|12276.2|12272.2|12270.2|24
1737654000000|2025-01-23 17:40:00|12275.2|12273.2|12279.7|12277.7|12279.7|12277.7|12274.7|12272.7|13
1737654300000|2025-01-23 17:45:00|12280.2|12278.2|12277.7|12275.7|12280.7|12278.7|12275.7|12273.7|38
1737654600000|2025-01-23 17:50:00|12278.2|12276.2|12274.7|12272.7|12279.2|12277.2|12274.2|12272.2|7
1737654900000|2025-01-23 17:55:00|12274.2|12272.2|12274.7|12272.7|12277.2|12275.2|12270.7|12268.7|32
1737655200000|2025-01-23 18:00:00|12275.2|12273.2|12275.7|12273.7|12278.2|12276.2|12273.7|12271.7|46
1737655500000|2025-01-23 18:05:00|12276.2|12274.2|12277.2|12275.2|12277.7|12275.7|12275.7|12273.7|5
1737655800000|2025-01-23 18:10:00|12276.7|12274.7|12278.7|12276.7|12280.2|12278.2|12276.7|12274.7|12
1737656100000|2025-01-23 18:15:00|12279.2|12277.2|12279.2|12277.2|12279.7|12277.7|12274.7|12272.7|21
1737656400000|2025-01-23 18:20:00|12278.7|12276.7|12277.7|12275.7|12279.7|12277.7|12275.7|12273.7|11
1737656700000|2025-01-23 18:25:00|12278.2|12276.2|12276.7|12274.7|12278.7|12276.7|12273.2|12271.2|55
1737657000000|2025-01-23 18:30:00|12276.2|12274.2|12276.7|12274.7|12278.2|12276.2|12275.2|12273.2|20
1737657300000|2025-01-23 18:35:00|12276.2|12274.2|12272.7|12270.7|12276.2|12274.2|12272.2|12270.2|16
1737657600000|2025-01-23 18:40:00|12273.2|12271.2|12275.2|12273.2|12275.7|12273.7|12272.7|12270.7|21
1737657900000|2025-01-23 18:45:00|12274.7|12272.7|12273.7|12271.7|12274.7|12272.7|12271.7|12269.7|13
1737658200000|2025-01-23 18:50:00|12273.2|12271.2|12276.7|12274.7|12277.2|12275.2|12273.2|12271.2|10
1737658500000|2025-01-23 18:55:00|12277.7|12275.7|12279.7|12277.7|12281.2|12279.2|12276.2|12274.2|11
1737658800000|2025-01-23 19:00:00|12279.2|12277.2|12281.7|12279.7|12282.7|12280.7|12278.7|12276.7|5
1737659100000|2025-01-23 19:05:00|12281.2|12279.2|12282.2|12280.2|12282.2|12280.2|12278.7|12276.7|7
1737659400000|2025-01-23 19:10:00|12282.7|12280.7|12282.7|12280.7|12283.2|12281.2|12280.2|12278.2|0
1737659700000|2025-01-23 19:15:00|12282.2|12280.2|12278.7|12276.7|12283.2|12281.2|12278.7|12276.7|10
1737660000000|2025-01-23 19:20:00|12278.2|12276.2|12282.7|12280.7|12282.7|12280.7|12276.7|12274.7|25
1737660300000|2025-01-23 19:25:00|12283.2|12281.2|12283.7|12281.7|12285.7|12283.7|12283.2|12281.2|7
1737660600000|2025-01-23 19:30:00|12284.2|12282.2|12284.7|12282.7|12288.2|12286.2|12283.7|12281.7|8
1737660900000|2025-01-23 19:35:00|12284.2|12282.2|12284.7|12282.7|12286.7|12284.7|12284.2|12282.2|4
1737661200000|2025-01-23 19:40:00|12285.2|12283.2|12285.7|12283.7|12285.7|12283.7|12284.7|12282.7|0
1737661500000|2025-01-23 19:45:00|12286.2|12284.2|12284.7|12282.7|12287.2|12285.2|12284.2|12282.2|10
1737661800000|2025-01-23 19:50:00|12285.2|12283.2|12286.7|12284.7|12288.7|12286.7|12285.2|12283.2|10
1737662100000|2025-01-23 19:55:00|12287.2|12285.2|12289.7|12287.7|12291.7|12289.7|12286.2|12284.2|18
1737662400000|2025-01-23 20:00:00|12288.7|12286.7|12291.7|12289.7|12292.2|12290.2|12288.2|12286.2|17
1737662700000|2025-01-23 20:05:00|12292.2|12290.2|12293.2|12291.2|12294.2|12292.2|12291.7|12289.7|26
1737663000000|2025-01-23 20:10:00|12293.7|12291.7|12292.7|12290.7|12294.7|12292.7|12290.2|12288.2|25
1737663300000|2025-01-23 20:15:00|12293.2|12291.2|12296.7|12294.7|12296.7|12294.7|12292.2|12290.2|14
1737663600000|2025-01-23 20:20:00|12296.2|12294.2|12295.2|12293.2|12296.7|12294.7|12294.2|12292.2|16
1737663900000|2025-01-23 20:25:00|12294.7|12292.7|12295.2|12293.2|12296.7|12294.7|12293.7|12291.7|10
1737664200000|2025-01-23 20:30:00|12295.7|12293.7|12298.7|12296.7|12300.7|12298.7|12291.7|12289.7|111
1737664500000|2025-01-23 20:35:00|12298.2|12296.2|12296.7|12294.7|12299.7|12297.7|12296.7|12294.7|13
1737664800000|2025-01-23 20:40:00|12298.2|12296.2|12300.7|12298.7|12301.7|12299.7|12296.2|12294.2|19
1737665100000|2025-01-23 20:45:00|12301.2|12299.2|12305.2|12303.2|12306.2|12304.2|12300.7|12298.7|21
1737665400000|2025-01-23 20:50:00|12304.7|12302.7|12308.7|12306.7|12309.7|12307.7|12304.7|12302.7|24
1737665700000|2025-01-23 20:55:00|12308.2|12306.2|12309.5|12303.5|12310.2|12307.7|12306.7|12302.7|53
1737666000000|2025-01-23 21:00:00|12311.1|12305.1|12307.7|12301.7|12311.1|12305.1|12307|12301|0
1737666300000|2025-01-23 21:05:00|12308|12302|12306.7|12300.7|12308|12302|12306.7|12300.7|0
1737666600000|2025-01-23 21:10:00|12306.9|12300.9|12306.7|12300.7|12308.3|12302.3|12306.7|12300.7|0
1737666900000|2025-01-23 21:15:00|12306.6|12300.6|12305.9|12299.9|12306.6|12300.6|12305.3|12299.3|0
1737667200000|2025-01-23 21:20:00|12305.7|12299.7|12305|12299|12305.7|12299.7|12304.9|12298.9|0
1737667500000|2025-01-23 21:25:00|12304.9|12298.9|12305.6|12299.6|12305.9|12299.9|12304.9|12298.9|0
1737667800000|2025-01-23 21:30:00|12305.3|12299.3|12305.3|12299.3|12305.3|12299.3|12304.3|12298.3|0
1737668100000|2025-01-23 21:35:00|12305.2|12299.2|12305|12299|12305.3|12299.3|12304.7|12298.7|0
1737668400000|2025-01-23 21:40:00|12305.3|12299.3|12304.9|12298.9|12305.3|12299.3|12304.9|12298.9|0
1737668700000|2025-01-23 21:45:00|12305|12299|12305.6|12299.6|12305.9|12299.9|12305|12299|0
1737669000000|2025-01-23 21:50:00|12305.3|12299.3|12306.6|12300.6|12306.6|12300.6|12305|12299|0
1737669300000|2025-01-23 21:55:00|12306.3|12300.3|12306.3|12300.3|12307|12301|12305.9|12299.9|0
1737669600000|2025-01-23 22:00:00|12306.4|12300.4|12306.4|12300.4|12306.7|12300.7|12306.2|12300.2|0
1737669900000|2025-01-23 22:05:00|12306.3|12300.3|12306.3|12300.3|12307.3|12301.3|12306.3|12300.3|0
1737670200000|2025-01-23 22:10:00|12306.7|12300.7|12307|12301|12307|12301|12306.6|12300.6|0
1737670500000|2025-01-23 22:15:00|12306.9|12300.9|12306.6|12300.6|12306.9|12300.9|12306.4|12300.4|0
1737670800000|2025-01-23 22:20:00|12306.4|12300.4|12306.6|12300.6|12306.6|12300.6|12306.4|12300.4|0
1737671100000|2025-01-23 22:25:00|12306.7|12300.7|12306.6|12300.6|12306.7|12300.7|12306.6|12300.6|0
1737671400000|2025-01-23 22:30:00|12306.4|12300.4|12306.7|12300.7|12306.7|12300.7|12306.4|12300.4|0
1737672000000|2025-01-23 22:40:00|12306.6|12300.6|12306.7|12300.7|12306.7|12300.7|12306.6|12300.6|0
1737672600000|2025-01-23 22:50:00|12306.6|12300.6|12306.6|12300.6|12306.6|12300.6|12306.6|12300.6|0
1737672900000|2025-01-23 22:55:00|12306.4|12300.4|12306.4|12300.4|12306.6|12300.6|12306.3|12300.3|0
1737673200000|2025-01-23 23:00:00|12305.9|12299.9|12303.3|12297.3|12306.2|12300.2|12303.2|12297.2|0
1737673500000|2025-01-23 23:05:00|12303.2|12297.2|12303.3|12297.3|12304.9|12298.9|12303.2|12297.2|0
1737673800000|2025-01-23 23:10:00|12303.6|12297.6|12303.6|12297.6|12304.3|12298.3|12303.3|12297.3|0
1737674100000|2025-01-23 23:15:00|12303.5|12297.5|12303.3|12297.3|12303.6|12297.6|12303.2|12297.2|0
1737674400000|2025-01-23 23:20:00|12303.5|12297.5|12304.2|12298.2|12304.3|12298.3|12303.5|12297.5|0
1737674700000|2025-01-23 23:25:00|12303.9|12297.9|12303.9|12297.9|12304.2|12298.2|12303.6|12297.6|0
1737675000000|2025-01-23 23:30:00|12304|12298|12304.9|12298.9|12305.2|12299.2|12303.8|12297.8|0
1737675300000|2025-01-23 23:35:00|12305|12299|12305.2|12299.2|12305.5|12299.5|12305|12299|0
1737675600000|2025-01-23 23:40:00|12304.9|12298.9|12304.9|12298.9|12304.9|12298.9|12304.8|12298.8|0
1737675900000|2025-01-23 23:45:00|12305|12299|12305.2|12299.2|12305.5|12299.5|12304|12298|0
1737676200000|2025-01-23 23:50:00|12305|12299|12305.6|12299.6|12305.9|12299.9|12304.9|12298.9|0
1737676500000|2025-01-23 23:55:00|12305.7|12299.7|12306.2|12300.2|12306.6|12300.6|12305.6|12299.6|0
1737676800000|2025-01-24 00:00:00|12306.6|12300.6|12306|12300|12306.7|12300.7|12305.7|12299.7|0
1737677100000|2025-01-24 00:05:00|12306.3|12300.3|12305.6|12299.6|12306.6|12300.6|12305.6|12299.6|0
1737677400000|2025-01-24 00:10:00|12305.7|12299.7|12302.6|12296.6|12306|12300|12302.6|12296.6|0
1737677700000|2025-01-24 00:15:00|12302.9|12296.9|12309.9|12303.9|12311.3|12305.3|12302.9|12296.9|0
1737678000000|2025-01-24 00:20:00|12309.3|12303.3|12308.6|12302.6|12310.6|12304.6|12307.9|12301.9|0
1737678300000|2025-01-24 00:25:00|12309.3|12303.3|12307.2|12301.2|12309.3|12303.3|12307.2|12301.2|0
1737678600000|2025-01-24 00:30:00|12306.5|12300.5|12307.9|12301.9|12307.9|12301.9|12306.5|12300.5|0
1737678900000|2025-01-24 00:35:00|12309.3|12303.3|12309.3|12303.3|12309.3|12303.3|12309.3|12303.3|0
1737679200000|2025-01-24 00:40:00|12309.9|12303.9|12309.9|12303.9|12310.6|12304.6|12309.3|12303.3|0
1737679500000|2025-01-24 00:45:00|12309.2|12303.2|12307.9|12301.9|12309.2|12303.2|12306.5|12300.5|0
1737679800000|2025-01-24 00:50:00|12307.2|12301.2|12307.2|12301.2|12307.8|12301.8|12307.2|12301.2|0
1737680100000|2025-01-24 00:55:00|12306.5|12300.5|12308.6|12302.6|12309.2|12303.2|12305.8|12299.8|0
1737680400000|2025-01-24 01:00:00|12307.9|12301.9|12305.8|12299.8|12309.3|12303.3|12303.8|12297.8|0
1737680700000|2025-01-24 01:05:00|12306.5|12300.5|12305.9|12299.9|12306.5|12300.5|12305.2|12299.2|0
1737681000000|2025-01-24 01:10:00|12305.2|12299.2|12308|12302|12308|12302|12305.2|12299.2|0
1737681300000|2025-01-24 01:15:00|12309.2|12303.2|12307.9|12301.9|12309.3|12303.3|12306.5|12300.5|0
1737681600000|2025-01-24 01:20:00|12306.5|12300.5|12305.8|12299.8|12307.9|12301.9|12305.8|12299.8|0
1737681900000|2025-01-24 01:25:00|12306.5|12300.5|12305.1|12299.1|12306.5|12300.5|12304.4|12298.4|0
1737682200000|2025-01-24 01:30:00|12303.8|12297.8|12305.2|12299.2|12306.6|12300.6|12303.8|12297.8|0
1737682500000|2025-01-24 01:35:00|12304.5|12298.5|12303.8|12297.8|12305.2|12299.2|12303.1|12297.1|0
1737682800000|2025-01-24 01:40:00|12304.5|12298.5|12305.1|12299.1|12306.5|12300.5|12303.8|12297.8|0
1737683100000|2025-01-24 01:45:00|12305.1|12299.1|12305.1|12299.1|12305.8|12299.8|12304.4|12298.4|0
1737683400000|2025-01-24 01:50:00|12304.4|12298.4|12304.4|12298.4|12305.1|12299.1|12303.7|12297.7|0
1737683700000|2025-01-24 01:55:00|12305.1|12299.1|12306.5|12300.5|12306.5|12300.5|12304.4|12298.4|0
1737684000000|2025-01-24 02:00:00|12306.4|12300.4|12307.8|12301.8|12307.9|12301.9|12305.7|12299.7|0
1737684300000|2025-01-24 02:05:00|12307.9|12301.9|12307.9|12301.9|12307.9|12301.9|12307.2|12301.2|0
1737684600000|2025-01-24 02:10:00|12307.8|12301.8|12313.3|12307.3|12313.4|12307.4|12307.8|12301.8|0
1737684900000|2025-01-24 02:15:00|12312.1|12306.1|12316.3|12310.3|12317.7|12311.7|12312.1|12306.1|0
1737685200000|2025-01-24 02:20:00|12316.4|12310.4|12313.5|12307.5|12317.7|12311.7|12313.5|12307.5|0
1737685500000|2025-01-24 02:25:00|12314.2|12308.2|12316.3|12310.3|12316.3|12310.3|12312.2|12306.2|0
1737685800000|2025-01-24 02:30:00|12314.8|12308.8|12314.8|12308.8|12316.2|12310.2|12313.4|12307.4|0
1737686100000|2025-01-24 02:35:00|12314.9|12308.9|12316.2|12310.2|12316.9|12310.9|12314.8|12308.8|0
1737686400000|2025-01-24 02:40:00|12316.9|12310.9|12316.9|12310.9|12316.9|12310.9|12316.2|12310.2|0
1737686700000|2025-01-24 02:45:00|12316.3|12310.3|12317.7|12311.7|12317.7|12311.7|12316.3|12310.3|0
1737687300000|2025-01-24 02:55:00|12318.4|12312.4|12323.1|12317.1|12323.8|12317.8|12317.7|12311.7|0
1737687600000|2025-01-24 03:00:00|12322.4|12316.4|12325.9|12319.9|12325.9|12319.9|12322.4|12316.4|0
1737687900000|2025-01-24 03:05:00|12325.2|12319.2|12325.8|12319.8|12327.2|12321.2|12325.2|12319.2|0
1737688200000|2025-01-24 03:10:00|12325.1|12319.1|12318.9|12312.9|12325.1|12319.1|12318.9|12312.9|0
1737688500000|2025-01-24 03:15:00|12318.1|12312.1|12317.5|12311.5|12318.8|12312.8|12317.4|12311.4|0
1737688800000|2025-01-24 03:20:00|12317.4|12311.4|12313.3|12307.3|12317.4|12311.4|12313.3|12307.3|0
1737689100000|2025-01-24 03:25:00|12314|12308|12310.5|12304.5|12314.7|12308.7|12310.5|12304.5|0
1737689400000|2025-01-24 03:30:00|12311.2|12305.2|12313.3|12307.3|12313.3|12307.3|12311.2|12305.2|0
1737689700000|2025-01-24 03:35:00|12313.2|12307.2|12313.3|12307.3|12313.3|12307.3|12311.9|12305.9|0
1737690000000|2025-01-24 03:40:00|12313.2|12307.2|12311.8|12305.8|12313.3|12307.3|12309.1|12303.1|0
1737690300000|2025-01-24 03:45:00|12311.2|12305.2|12312.6|12306.6|12313.2|12307.2|12310.5|12304.5|0
1737690600000|2025-01-24 03:50:00|12312.5|12306.5|12314.6|12308.6|12314.6|12308.6|12312.5|12306.5|0
1737690900000|2025-01-24 03:55:00|12313.9|12307.9|12314.6|12308.6|12315.9|12309.9|12313.2|12307.2|0
1737691200000|2025-01-24 04:00:00|12315.4|12309.4|12314.7|12308.7|12315.4|12309.4|12313.3|12307.3|0
1737691500000|2025-01-24 04:05:00|12314|12308|12314.7|12308.7|12314.7|12308.7|12313.3|12307.3|0
1737691800000|2025-01-24 04:10:00|12313.3|12307.3|12313.4|12307.4|12314.7|12308.7|12313.3|12307.3|0
1737692100000|2025-01-24 04:15:00|12312|12306|12310.6|12304.6|12312|12306|12309.2|12303.2|0
1737692400000|2025-01-24 04:20:00|12310.5|12304.5|12309.9|12303.9|12310.6|12304.6|12309.2|12303.2|0
1737692700000|2025-01-24 04:25:00|12309.2|12303.2|12307.8|12301.8|12309.2|12303.2|12306.4|12300.4|0
1737693000000|2025-01-24 04:30:00|12308.5|12302.5|12311.9|12305.9|12311.9|12305.9|12308.5|12302.5|0
1737693300000|2025-01-24 04:35:00|12313.3|12307.3|12313.3|12307.3|12314.7|12308.7|12313.3|12307.3|0
1737693600000|2025-01-24 04:40:00|12314.6|12308.6|12313.3|12307.3|12314.7|12308.7|12313.3|12307.3|0
1737693900000|2025-01-24 04:45:00|12314|12308|12314.7|12308.7|12314.7|12308.7|12313.3|12307.3|0
1737694200000|2025-01-24 04:50:00|12315.3|12309.3|12314.6|12308.6|12316|12310|12314.6|12308.6|0
1737694500000|2025-01-24 04:55:00|12315.3|12309.3|12316|12310|12317.4|12311.4|12314.7|12308.7|0
1737694800000|2025-01-24 05:00:00|12314.6|12308.6|12317.4|12311.4|12317.4|12311.4|12314.6|12308.6|0
1737695100000|2025-01-24 05:05:00|12318.7|12312.7|12318.7|12312.7|12318.8|12312.8|12317.4|12311.4|0
1737695400000|2025-01-24 05:10:00|12318.8|12312.8|12318.8|12312.8|12320.1|12314.1|12318.7|12312.7|0
1737695700000|2025-01-24 05:15:00|12318.7|12312.7|12317.4|12311.4|12318.8|12312.8|12317.4|12311.4|0
1737696000000|2025-01-24 05:20:00|12318.1|12312.1|12318.1|12312.1|12318.7|12312.7|12317.4|12311.4|0
1737696300000|2025-01-24 05:25:00|12318|12312|12317.4|12311.4|12318.1|12312.1|12316.7|12310.7|0
1737696600000|2025-01-24 05:30:00|12316.7|12310.7|12316|12310|12316.7|12310.7|12316|12310|0
1737696900000|2025-01-24 05:35:00|12316.7|12310.7|12317.4|12311.4|12317.4|12311.4|12316|12310|0
1737697200000|2025-01-24 05:40:00|12318.1|12312.1|12318.8|12312.8|12318.8|12312.8|12317.4|12311.4|0
1737697500000|2025-01-24 05:45:00|12320.1|12314.1|12321.5|12315.5|12321.5|12315.5|12320.1|12314.1|0
1737697800000|2025-01-24 05:50:00|12320.1|12314.1|12318.7|12312.7|12320.1|12314.1|12318.7|12312.7|0
1737698100000|2025-01-24 05:55:00|12317.4|12311.4|12317.4|12311.4|12317.4|12311.4|12316|12310|0
1737698400000|2025-01-24 06:00:00|12317.3|12311.3|12317.3|12311.3|12317.4|12311.4|12316|12310|0
1737698700000|2025-01-24 06:05:00|12317.4|12311.4|12317.4|12311.4|12318.8|12312.8|12316|12310|0
1737699000000|2025-01-24 06:10:00|12318.1|12312.1|12321.5|12315.5|12321.5|12315.5|12318.1|12312.1|0
1737699300000|2025-01-24 06:15:00|12320.1|12314.1|12321.5|12315.5|12321.5|12315.5|12320.1|12314.1|0
1737699600000|2025-01-24 06:20:00|12322.8|12316.8|12322.9|12316.9|12322.9|12316.9|12321.5|12315.5|0
1737699900000|2025-01-24 06:25:00|12322.2|12316.2|12319.4|12313.4|12322.9|12316.9|12318.8|12312.8|0
1737700200000|2025-01-24 06:30:00|12319.5|12313.5|12321.5|12315.5|12321.5|12315.5|12319.5|12313.5|0
1737700500000|2025-01-24 06:35:00|12320.8|12314.8|12317.4|12311.4|12320.8|12314.8|12316.7|12310.7|0
1737700800000|2025-01-24 06:40:00|12317.3|12311.3|12316|12310|12318.1|12312.1|12314.6|12308.6|0
1737701100000|2025-01-24 06:45:00|12316.7|12310.7|12318.7|12312.7|12320.1|12314.1|12316|12310|0
1737701400000|2025-01-24 06:50:00|12318.8|12312.8|12318.7|12312.7|12320.1|12314.1|12317.4|12311.4|0
1737701700000|2025-01-24 06:55:00|12318.8|12312.8|12317.4|12311.4|12318.8|12312.8|12316|12310|0
1737702000000|2025-01-24 07:00:00|12318|12312|12307.4|12305.4|12321.9|12319.9|12307.4|12305.4|116
1737702300000|2025-01-24 07:05:00|12306.9|12304.9|12311.4|12309.4|12311.9|12309.9|12306.9|12304.9|27
1737702600000|2025-01-24 07:10:00|12313.4|12311.4|12310.4|12308.4|12315.4|12313.4|12309.4|12307.4|38
1737702900000|2025-01-24 07:15:00|12309.9|12307.9|12304.9|12302.9|12310.9|12308.9|12301.9|12299.9|59
1737703200000|2025-01-24 07:20:00|12305.4|12303.4|12313.4|12311.4|12313.9|12311.9|12302.4|12300.4|17
1737703500000|2025-01-24 07:25:00|12311.9|12309.9|12313.9|12311.9|12316.4|12314.4|12306.9|12304.9|20
1737703800000|2025-01-24 07:30:00|12314.4|12312.4|12310.9|12308.9|12315.9|12313.9|12308.4|12306.4|29
1737704100000|2025-01-24 07:35:00|12310.4|12308.4|12314.9|12312.9|12315.4|12313.4|12309.9|12307.9|14
1737704400000|2025-01-24 07:40:00|12314.4|12312.4|12316.9|12314.9|12317.4|12315.4|12312.9|12310.9|12
1737704700000|2025-01-24 07:45:00|12316.4|12314.4|12310.4|12308.4|12316.4|12314.4|12308.4|12306.4|50
1737705000000|2025-01-24 07:50:00|12309.9|12307.9|12311.4|12309.4|12313.4|12311.4|12307.4|12305.4|93
1737705300000|2025-01-24 07:55:00|12311.9|12309.9|12326.4|12324.4|12328.4|12326.4|12309.4|12307.4|256
1737705600000|2025-01-24 08:00:00|12321.4|12319.4|12313.4|12311.4|12334.4|12332.4|12304.9|12302.9|575
1737705900000|2025-01-24 08:05:00|12311.4|12309.4|12320.4|12318.4|12323.4|12321.4|12307.9|12305.9|216
1737706200000|2025-01-24 08:10:00|12320.9|12318.9|12334.4|12332.4|12334.4|12332.4|12318.4|12316.4|227
1737706500000|2025-01-24 08:15:00|12333.9|12331.9|12308.4|12306.4|12334.4|12332.4|12306.4|12304.4|273
1737706800000|2025-01-24 08:20:00|12307.4|12305.4|12321.4|12319.4|12322.4|12320.4|12307.4|12305.4|158
1737707100000|2025-01-24 08:25:00|12321.9|12319.9|12321.4|12319.4|12324.9|12322.9|12316.4|12314.4|107
1737707400000|2025-01-24 08:30:00|12320.9|12318.9|12325.4|12323.4|12326.9|12324.9|12316.4|12314.4|319
1737707700000|2025-01-24 08:35:00|12325.9|12323.9|12328.4|12326.4|12332.4|12330.4|12323.9|12321.9|204
1737708000000|2025-01-24 08:40:00|12330.4|12328.4|12316.9|12314.9|12333.4|12331.4|12316.4|12314.4|121
1737708300000|2025-01-24 08:45:00|12317.4|12315.4|12317.4|12315.4|12320.9|12318.9|12313.4|12311.4|126
1737708600000|2025-01-24 08:50:00|12316.4|12314.4|12320.4|12318.4|12324.4|12322.4|12314.4|12312.4|157
1737708900000|2025-01-24 08:55:00|12319.9|12317.9|12328.4|12326.4|12328.4|12326.4|12316.9|12314.9|434
1737709200000|2025-01-24 09:00:00|12329.4|12327.4|12331.4|12329.4|12333.4|12331.4|12326.9|12324.9|212
1737709500000|2025-01-24 09:05:00|12331.9|12329.9|12328.9|12326.9|12331.9|12329.9|12327.9|12325.9|146
1737709800000|2025-01-24 09:10:00|12329.4|12327.4|12326.9|12324.9|12331.4|12329.4|12322.9|12320.9|148
1737710100000|2025-01-24 09:15:00|12327.4|12325.4|12327.9|12325.9|12327.9|12325.9|12320.9|12318.9|130
1737710400000|2025-01-24 09:20:00|12327.4|12325.4|12319.4|12317.4|12328.9|12326.9|12312.9|12310.9|257
1737710700000|2025-01-24 09:25:00|12319.9|12317.9|12314.4|12312.4|12324.4|12322.4|12312.4|12310.4|77
1737711000000|2025-01-24 09:30:00|12314.9|12312.9|12307.4|12305.4|12321.4|12319.4|12306.4|12304.4|96
1737711300000|2025-01-24 09:35:00|12306.9|12304.9|12300.4|12298.4|12306.9|12304.9|12298.4|12296.4|133
1737711600000|2025-01-24 09:40:00|12300.9|12298.9|12295.4|12293.4|12301.9|12299.9|12293.9|12291.9|112
1737711900000|2025-01-24 09:45:00|12294.9|12292.9|12302.4|12300.4|12305.4|12303.4|12293.4|12291.4|66
1737712200000|2025-01-24 09:50:00|12301.9|12299.9|12307.4|12305.4|12308.4|12306.4|12300.9|12298.9|95
1737712500000|2025-01-24 09:55:00|12306.9|12304.9|12305.4|12303.4|12310.4|12308.4|12304.4|12302.4|64
1737712800000|2025-01-24 10:00:00|12304.9|12302.9|12312.9|12310.9|12313.9|12311.9|12304.4|12302.4|96
1737713100000|2025-01-24 10:05:00|12312.4|12310.4|12312.9|12310.9|12318.4|12316.4|12311.9|12309.9|186
1737713400000|2025-01-24 10:10:00|12313.4|12311.4|12305.9|12303.9|12313.4|12311.4|12305.9|12303.9|140
1737713700000|2025-01-24 10:15:00|12307.4|12305.4|12297.9|12295.9|12308.9|12306.9|12295.4|12293.4|221
1737714000000|2025-01-24 10:20:00|12297.4|12295.4|12293.9|12291.9|12299.4|12297.4|12292.9|12290.9|174
1737714300000|2025-01-24 10:25:00|12294.4|12292.4|12297.9|12295.9|12302.9|12300.9|12293.9|12291.9|102
1737714600000|2025-01-24 10:30:00|12297.4|12295.4|12297.4|12295.4|12299.4|12297.4|12290.9|12288.9|154
1737714900000|2025-01-24 10:35:00|12296.9|12294.9|12293.4|12291.4|12297.4|12295.4|12291.9|12289.9|85
1737715200000|2025-01-24 10:40:00|12292.9|12290.9|12297.4|12295.4|12301.4|12299.4|12292.4|12290.4|113
1737715500000|2025-01-24 10:45:00|12297.9|12295.9|12312.4|12310.4|12312.4|12310.4|12296.9|12294.9|86
1737715800000|2025-01-24 10:50:00|12311.4|12309.4|12316.4|12314.4|12316.4|12314.4|12309.4|12307.4|121
1737716100000|2025-01-24 10:55:00|12315.9|12313.9|12310.4|12308.4|12318.4|12316.4|12308.9|12306.9|211
1737716400000|2025-01-24 11:00:00|12309.9|12307.9|12311.4|12309.4|12317.4|12315.4|12309.4|12307.4|99
1737716700000|2025-01-24 11:05:00|12310.9|12308.9|12306.9|12304.9|12315.9|12313.9|12304.9|12302.9|96
1737717000000|2025-01-24 11:10:00|12307.4|12305.4|12297.9|12295.9|12307.4|12305.4|12297.9|12295.9|91
1737717300000|2025-01-24 11:15:00|12297.4|12295.4|12296.4|12294.4|12298.4|12296.4|12294.9|12292.9|77
1737717600000|2025-01-24 11:20:00|12295.9|12293.9|12288.9|12286.9|12296.4|12294.4|12288.4|12286.4|63
1737717900000|2025-01-24 11:25:00|12289.9|12287.9|12290.9|12288.9|12294.9|12292.9|12289.9|12287.9|486
1737718200000|2025-01-24 11:30:00|12291.4|12289.4|12289.9|12287.9|12293.9|12291.9|12289.9|12287.9|83
1737718500000|2025-01-24 11:35:00|12289.4|12287.4|12297.9|12295.9|12297.9|12295.9|12285.9|12283.9|66
1737718800000|2025-01-24 11:40:00|12297.4|12295.4|12290.9|12288.9|12297.9|12295.9|12289.9|12287.9|68
1737719100000|2025-01-24 11:45:00|12290.4|12288.4|12288.4|12286.4|12291.4|12289.4|12285.9|12283.9|83
1737719400000|2025-01-24 11:50:00|12287.9|12285.9|12284.9|12282.9|12288.9|12286.9|12280.9|12278.9|116
1737719700000|2025-01-24 11:55:00|12285.4|12283.4|12282.9|12280.9|12285.9|12283.9|12279.9|12277.9|108
1737720000000|2025-01-24 12:00:00|12282.4|12280.4|12277.4|12275.4|12284.4|12282.4|12276.9|12274.9|130
1737720300000|2025-01-24 12:05:00|12277.9|12275.9|12281.4|12279.4|12284.9|12282.9|12277.9|12275.9|39
1737720600000|2025-01-24 12:10:00|12280.9|12278.9|12278.4|12276.4|12286.4|12284.4|12278.4|12276.4|75
1737720900000|2025-01-24 12:15:00|12277.9|12275.9|12276.4|12274.4|12280.4|12278.4|12271.9|12269.9|182
1737721200000|2025-01-24 12:20:00|12276.9|12274.9|12287.4|12285.4|12287.9|12285.9|12276.9|12274.9|74
1737721500000|2025-01-24 12:25:00|12287.9|12285.9|12285.4|12283.4|12289.9|12287.9|12281.9|12279.9|77
1737721800000|2025-01-24 12:30:00|12284.9|12282.9|12286.4|12284.4|12288.4|12286.4|12283.9|12281.9|99
1737722100000|2025-01-24 12:35:00|12286.9|12284.9|12287.4|12285.4|12288.9|12286.9|12281.9|12279.9|64
1737722400000|2025-01-24 12:40:00|12288.3|12286.3|12299.3|12297.3|12300.8|12298.8|12288.3|12286.3|135
1737722700000|2025-01-24 12:45:00|12298.8|12296.8|12295.3|12293.3|12298.8|12296.8|12289.3|12287.3|124
1737723000000|2025-01-24 12:50:00|12295.8|12293.8|12293.8|12291.8|12298.8|12296.8|12293.3|12291.3|66
1737723300000|2025-01-24 12:55:00|12294.3|12292.3|12301.3|12299.3|12302.3|12300.3|12294.3|12292.3|62
1737723600000|2025-01-24 13:00:00|12302.3|12300.3|12304.3|12302.3|12305.3|12303.3|12301.8|12299.8|101
1737723900000|2025-01-24 13:05:00|12304.8|12302.8|12295.8|12293.8|12304.8|12302.8|12294.8|12292.8|124
1737724200000|2025-01-24 13:10:00|12296.3|12294.3|12299.8|12297.8|12300.3|12298.3|12291.8|12289.8|90
1737724500000|2025-01-24 13:15:00|12300.3|12298.3|12305.3|12303.3|12307.8|12305.8|12299.8|12297.8|88
1737724800000|2025-01-24 13:20:00|12305.8|12303.8|12300.3|12298.3|12306.3|12304.3|12299.8|12297.8|74
1737725100000|2025-01-24 13:25:00|12300.8|12298.8|12293.3|12291.3|12301.8|12299.8|12293.3|12291.3|111
1737725400000|2025-01-24 13:30:00|12293.8|12291.8|12296.8|12294.8|12297.3|12295.3|12289.3|12287.3|117
1737725700000|2025-01-24 13:35:00|12297.8|12295.8|12303.8|12301.8|12304.8|12302.8|12294.3|12292.3|713
1737726000000|2025-01-24 13:40:00|12302.8|12300.8|12302.8|12300.8|12305.3|12303.3|12300.3|12298.3|86
1737726300000|2025-01-24 13:45:00|12301.8|12299.8|12297.3|12295.3|12302.3|12300.3|12294.3|12292.3|54
1737726600000|2025-01-24 13:50:00|12297.8|12295.8|12303.8|12301.8|12304.3|12302.3|12296.8|12294.8|30
1737726900000|2025-01-24 13:55:00|12303.3|12301.3|12301.3|12299.3|12304.8|12302.8|12300.3|12298.3|62
1737727200000|2025-01-24 14:00:00|12300.8|12298.8|12296.3|12294.3|12300.8|12298.8|12294.3|12292.3|118
1737727500000|2025-01-24 14:05:00|12295.8|12293.8|12287.3|12285.3|12295.8|12293.8|12285.8|12283.8|79
1737727800000|2025-01-24 14:10:00|12287.8|12285.8|12289.3|12287.3|12292.8|12290.8|12283.8|12281.8|54
1737728100000|2025-01-24 14:15:00|12288.8|12286.8|12287.3|12285.3|12290.3|12288.3|12284.8|12282.8|58
1737728400000|2025-01-24 14:20:00|12286.8|12284.8|12288.8|12286.8|12288.8|12286.8|12284.8|12282.8|45
1737728700000|2025-01-24 14:25:00|12288.3|12286.3|12295.3|12293.3|12296.8|12294.8|12287.3|12285.3|428
1737729000000|2025-01-24 14:30:00|12296.3|12294.3|12286.3|12284.3|12297.8|12295.8|12281.8|12279.8|162
1737729300000|2025-01-24 14:35:00|12286.8|12284.8|12290.3|12288.3|12292.3|12290.3|12283.3|12281.3|118
1737729600000|2025-01-24 14:40:00|12289.8|12287.8|12294.3|12292.3|12294.3|12292.3|12288.3|12286.3|84
1737729900000|2025-01-24 14:45:00|12297.8|12295.8|12288.8|12286.8|12298.3|12296.3|12288.8|12286.8|403
1737730200000|2025-01-24 14:50:00|12288.3|12286.3|12281.3|12279.3|12292.3|12290.3|12278.3|12276.3|256
1737730500000|2025-01-24 14:55:00|12280.8|12278.8|12279.3|12277.3|12282.3|12280.3|12273.8|12271.8|111
1737730800000|2025-01-24 15:00:00|12279.8|12277.8|12270.3|12268.3|12280.3|12278.3|12265.8|12263.8|169
1737731100000|2025-01-24 15:05:00|12270.8|12268.8|12270.8|12268.8|12273.8|12271.8|12267.8|12265.8|196
1737731400000|2025-01-24 15:10:00|12270.4|12268.4|12281.9|12279.9|12282.4|12280.4|12269.9|12267.9|215
1737731700000|2025-01-24 15:15:00|12281.4|12279.4|12281.4|12279.4|12287.9|12285.9|12277.9|12275.9|122
1737732000000|2025-01-24 15:20:00|12280.9|12278.9|12275.9|12273.9|12281.4|12279.4|12273.9|12271.9|86
1737732300000|2025-01-24 15:25:00|12275.4|12273.4|12271.4|12269.4|12275.4|12273.4|12268.4|12266.4|89
1737732600000|2025-01-24 15:30:00|12270.9|12268.9|12274.9|12272.9|12275.9|12273.9|12268.4|12266.4|88
1737732900000|2025-01-24 15:35:00|12274.4|12272.4|12266.4|12264.4|12275.4|12273.4|12266.4|12264.4|139
1737733200000|2025-01-24 15:40:00|12265.9|12263.9|12266.9|12264.9|12271.4|12269.4|12264.4|12262.4|331
1737733500000|2025-01-24 15:45:00|12267.9|12265.9|12269.4|12267.4|12271.4|12269.4|12264.9|12262.9|97
1737733800000|2025-01-24 15:50:00|12268.9|12266.9|12274.9|12272.9|12275.4|12273.4|12267.9|12265.9|70
1737734100000|2025-01-24 15:55:00|12274.4|12272.4|12275.4|12273.4|12278.4|12276.4|12273.4|12271.4|57
1737734400000|2025-01-24 16:00:00|12274.9|12272.9|12279.9|12277.9|12283.9|12281.9|12273.9|12271.9|216
1737734700000|2025-01-24 16:05:00|12279.4|12277.4|12281.9|12279.9|12283.4|12281.4|12277.9|12275.9|113
1737735000000|2025-01-24 16:10:00|12282.4|12280.4|12280.9|12278.9|12284.9|12282.9|12279.9|12277.9|181
1737735300000|2025-01-24 16:15:00|12281.4|12279.4|12279.4|12277.4|12283.4|12281.4|12278.4|12276.4|427
1737735600000|2025-01-24 16:20:00|12278.4|12276.4|12286.4|12284.4|12286.4|12284.4|12277.4|12275.4|387
1737735900000|2025-01-24 16:25:00|12285.9|12283.9|12289.9|12287.9|12289.9|12287.9|12279.9|12277.9|1010
1737736200000|2025-01-24 16:30:00|12289.4|12287.4|12284.9|12282.9|12290.4|12288.4|12283.4|12281.4|778
1737736500000|2025-01-24 16:35:00|12285.4|12283.4|12289.4|12287.4|12290.9|12288.9|12283.4|12281.4|244
1737736800000|2025-01-24 16:40:00|12288.9|12286.9|12285.9|12283.9|12289.9|12287.9|12285.4|12283.4|82
1737737100000|2025-01-24 16:45:00|12286.4|12284.4|12291.4|12289.4|12292.4|12290.4|12284.4|12282.4|53
1737737400000|2025-01-24 16:50:00|12290.9|12288.9|12289.4|12287.4|12291.4|12289.4|12289.4|12287.4|43
1737737700000|2025-01-24 16:55:00|12289.9|12287.9|12282.4|12280.4|12293.9|12291.9|12281.4|12279.4|48
1737738000000|2025-01-24 17:00:00|12281.9|12279.9|12281.9|12279.9|12282.9|12280.9|12279.4|12277.4|6
1737738300000|2025-01-24 17:05:00|12281.4|12279.4|12293.4|12291.4|12295.4|12293.4|12281.4|12279.4|71
1737738600000|2025-01-24 17:10:00|12292.9|12290.9|12283.9|12281.9|12292.9|12290.9|12283.9|12281.9|40
1737738900000|2025-01-24 17:15:00|12284.4|12282.4|12288.9|12286.9|12288.9|12286.9|12284.4|12282.4|9
1737739200000|2025-01-24 17:20:00|12288.4|12286.4|12293.9|12291.9|12295.9|12293.9|12287.9|12285.9|18
1737739500000|2025-01-24 17:25:00|12294.4|12292.4|12292.9|12290.9|12296.9|12294.9|12292.9|12290.9|13
1737739800000|2025-01-24 17:30:00|12292.4|12290.4|12293.9|12291.9|12296.4|12294.4|12291.4|12289.4|20
1737740100000|2025-01-24 17:35:00|12294.4|12292.4|12293.9|12291.9|12295.9|12293.9|12292.4|12290.4|7
1737740400000|2025-01-24 17:40:00|12294.4|12292.4|12293.4|12291.4|12294.4|12292.4|12292.4|12290.4|20
1737740700000|2025-01-24 17:45:00|12293.9|12291.9|12294.4|12292.4|12294.9|12292.9|12292.9|12290.9|25
1737741000000|2025-01-24 17:50:00|12293.9|12291.9|12288.9|12286.9|12294.9|12292.9|12287.9|12285.9|10
1737741300000|2025-01-24 17:55:00|12289.4|12287.4|12285.9|12283.9|12289.9|12287.9|12284.9|12282.9|9
1737741600000|2025-01-24 18:00:00|12285.4|12283.4|12287.9|12285.9|12289.9|12287.9|12284.9|12282.9|11
1737741900000|2025-01-24 18:05:00|12287.4|12285.4|12289.9|12287.9|12291.9|12289.9|12285.9|12283.9|2
1737742200000|2025-01-24 18:10:00|12290.4|12288.4|12288.9|12286.9|12290.4|12288.4|12285.9|12283.9|2
1737742500000|2025-01-24 18:15:00|12289.4|12287.4|12291.9|12289.9|12291.9|12289.9|12288.9|12286.9|5
1737742800000|2025-01-24 18:20:00|12291.4|12289.4|12290.9|12288.9|12294.9|12292.9|12290.9|12288.9|14
1737743100000|2025-01-24 18:25:00|12290.4|12288.4|12287.9|12285.9|12291.4|12289.4|12287.4|12285.4|5
1737743400000|2025-01-24 18:30:00|12288.4|12286.4|12287.9|12285.9|12290.4|12288.4|12286.9|12284.9|6
1737743700000|2025-01-24 18:35:00|12287.4|12285.4|12291.4|12289.4|12291.4|12289.4|12286.9|12284.9|7
1737744000000|2025-01-24 18:40:00|12290.9|12288.9|12291.4|12289.4|12291.9|12289.9|12288.9|12286.9|20
1737744300000|2025-01-24 18:45:00|12290.9|12288.9|12291.9|12289.9|12293.9|12291.9|12288.9|12286.9|10
1737744600000|2025-01-24 18:50:00|12291.4|12289.4|12288.9|12286.9|12292.4|12290.4|12288.9|12286.9|16
1737744900000|2025-01-24 18:55:00|12288.4|12286.4|12284.9|12282.9|12288.9|12286.9|12279.9|12277.9|16
1737745200000|2025-01-24 19:00:00|12284.4|12282.4|12282.9|12280.9|12287.4|12285.4|12282.4|12280.4|15
1737745500000|2025-01-24 19:05:00|12283.4|12281.4|12282.4|12280.4|12283.9|12281.9|12280.9|12278.9|17
1737745800000|2025-01-24 19:10:00|12282.9|12280.9|12283.9|12281.9|12286.9|12284.9|12282.4|12280.4|7
1737746100000|2025-01-24 19:15:00|12284.4|12282.4|12284.9|12282.9|12288.9|12286.9|12283.9|12281.9|14
1737746400000|2025-01-24 19:20:00|12284.4|12282.4|12288.4|12286.4|12289.4|12287.4|12284.4|12282.4|10
1737746700000|2025-01-24 19:25:00|12288.9|12286.9|12287.9|12285.9|12293.4|12291.4|12286.9|12284.9|16
1737747000000|2025-01-24 19:30:00|12287.4|12285.4|12285.9|12283.9|12289.9|12287.9|12285.4|12283.4|5
1737747300000|2025-01-24 19:35:00|12285.4|12283.4|12287.9|12285.9|12288.9|12286.9|12285.4|12283.4|5
1737747600000|2025-01-24 19:40:00|12288.4|12286.4|12287.9|12285.9|12288.9|12286.9|12285.9|12283.9|3
1737747900000|2025-01-24 19:45:00|12288.4|12286.4|12287.9|12285.9|12289.9|12287.9|12286.9|12284.9|4
1737748200000|2025-01-24 19:50:00|12288.4|12286.4|12292.9|12290.9|12293.9|12291.9|12287.9|12285.9|4
1737748500000|2025-01-24 19:55:00|12292.4|12290.4|12288.9|12286.9|12293.9|12291.9|12287.9|12285.9|14
1737748800000|2025-01-24 20:00:00|12288.4|12286.4|12293.4|12291.4|12293.9|12291.9|12287.9|12285.9|12
1737749100000|2025-01-24 20:05:00|12292.9|12290.9|12291.9|12289.9|12293.4|12291.4|12290.4|12288.4|5
1737749400000|2025-01-24 20:10:00|12291.4|12289.4|12291.9|12289.9|12292.9|12290.9|12290.9|12288.9|1
1737749700000|2025-01-24 20:15:00|12291.4|12289.4|12287.9|12285.9|12291.9|12289.9|12287.9|12285.9|4
1737750000000|2025-01-24 20:20:00|12287.4|12285.4|12289.9|12287.9|12290.4|12288.4|12285.9|12283.9|13
1737750300000|2025-01-24 20:25:00|12289.4|12287.4|12288.4|12286.4|12290.9|12288.9|12285.9|12283.9|27
1737750600000|2025-01-24 20:30:00|12288.9|12286.9|12283.9|12281.9|12289.9|12287.9|12283.4|12281.4|9
1737750900000|2025-01-24 20:35:00|12283.4|12281.4|12282.4|12280.4|12284.4|12282.4|12281.9|12279.9|12
1737751200000|2025-01-24 20:40:00|12281.9|12279.9|12284.9|12282.9|12285.9|12283.9|12280.9|12278.9|11
1737751500000|2025-01-24 20:45:00|12284.4|12282.4|12282.9|12280.9|12285.9|12283.9|12282.9|12280.9|9
1737751800000|2025-01-24 20:50:00|12283.4|12281.4|12283.9|12281.9|12287.9|12285.9|12283.4|12281.4|36
1737752100000|2025-01-24 20:55:00|12284.4|12282.4|12288.3|12282.3|12290.9|12288.9|12283.4|12280.9|32
1737752400000|2025-01-24 21:00:00|12287.3|12281.3|12286.5|12280.5|12287.6|12281.6|12283.8|12277.8|0
1737752700000|2025-01-24 21:05:00|12286.2|12280.2|12284.8|12278.8|12286.5|12280.5|12284.8|12278.8|0
1737753000000|2025-01-24 21:10:00|12284.9|12278.9|12283.8|12277.8|12284.9|12278.9|12281.8|12275.8|0
1737753300000|2025-01-24 21:15:00|12284.1|12278.1|12284.1|12278.1|12284.1|12278.1|12282.8|12276.8|0
1737753600000|2025-01-24 21:20:00|12283.8|12277.8|12284.2|12278.2|12284.5|12278.5|12283.1|12277.1|0
1737753900000|2025-01-24 21:25:00|12284.1|12278.1|12283.8|12277.8|12284.1|12278.1|12283.8|12277.8|0
1737754200000|2025-01-24 21:30:00|12283.5|12277.5|12284.9|12278.9|12285.2|12279.2|12282.5|12276.5|0
1737754500000|2025-01-24 21:35:00|12284.8|12278.8|12283.2|12277.2|12284.8|12278.8|12283.1|12277.1|0
1737754800000|2025-01-24 21:40:00|12283.4|12277.4|12284.5|12278.5|12284.8|12278.8|12283.2|12277.2|0
1737755100000|2025-01-24 21:45:00|12284.6|12278.6|12284.8|12278.8|12285.2|12279.2|12284.4|12278.4|0
1737755400000|2025-01-24 21:50:00|12284.6|12278.6|12285.6|12279.6|12285.6|12279.6|12284.5|12278.5|0
1737755700000|2025-01-24 21:55:00|12285.5|12279.5|12285.6|12279.6|12286.3|12280.3|12285.2|12279.2|0
1737932400000|2025-01-26 23:00:00|12255.9|12249.9|12257.2|12251.2|12259.7|12253.7|12255.8|12249.8|0
1737932700000|2025-01-26 23:05:00|12256.8|12250.8|12260.7|12254.7|12261.9|12255.9|12256.8|12250.8|0
1737933000000|2025-01-26 23:10:00|12261|12255|12261.2|12255.2|12261.5|12255.5|12257.7|12251.7|0
1737933300000|2025-01-26 23:15:00|12260.4|12254.4|12256.9|12250.9|12260.8|12254.8|12256.9|12250.9|0
1737933600000|2025-01-26 23:20:00|12257|12251|12259.8|12253.8|12260.8|12254.8|12256.7|12250.7|0
1737933900000|2025-01-26 23:25:00|12259.9|12253.9|12260.8|12254.8|12261.8|12255.8|12258.1|12252.1|0
1737934200000|2025-01-26 23:30:00|12261|12255|12260.6|12254.6|12261.5|12255.5|12259.8|12253.8|0
1737934500000|2025-01-26 23:35:00|12260.7|12254.7|12260.3|12254.3|12261.3|12255.3|12259.8|12253.8|0
1737934800000|2025-01-26 23:40:00|12260.4|12254.4|12261.5|12255.5|12261.8|12255.8|12259.8|12253.8|0
1737935100000|2025-01-26 23:45:00|12261.6|12255.6|12263.1|12257.1|12263.3|12257.3|12261.5|12255.5|0
1737935400000|2025-01-26 23:50:00|12263|12257|12262.9|12256.9|12263.6|12257.6|12262.6|12256.6|0
1737935700000|2025-01-26 23:55:00|12262.6|12256.6|12262.3|12256.3|12262.7|12256.7|12261.7|12255.7|0
1737932400000|2025-01-26 23:00:00|12255.9|12249.9|12257.2|12251.2|12259.7|12253.7|12255.8|12249.8|0
1737932700000|2025-01-26 23:05:00|12256.8|12250.8|12260.7|12254.7|12261.9|12255.9|12256.8|12250.8|0
1737933000000|2025-01-26 23:10:00|12261|12255|12261.2|12255.2|12261.5|12255.5|12257.7|12251.7|0
1737933300000|2025-01-26 23:15:00|12260.4|12254.4|12256.9|12250.9|12260.8|12254.8|12256.9|12250.9|0
1737933600000|2025-01-26 23:20:00|12257|12251|12259.8|12253.8|12260.8|12254.8|12256.7|12250.7|0
1737933900000|2025-01-26 23:25:00|12259.9|12253.9|12260.8|12254.8|12261.8|12255.8|12258.1|12252.1|0
1737934200000|2025-01-26 23:30:00|12261|12255|12260.6|12254.6|12261.5|12255.5|12259.8|12253.8|0
1737934500000|2025-01-26 23:35:00|12260.7|12254.7|12260.3|12254.3|12261.3|12255.3|12259.8|12253.8|0
1737934800000|2025-01-26 23:40:00|12260.4|12254.4|12261.5|12255.5|12261.8|12255.8|12259.8|12253.8|0
1737935100000|2025-01-26 23:45:00|12261.6|12255.6|12263.1|12257.1|12263.3|12257.3|12261.5|12255.5|0
1737935400000|2025-01-26 23:50:00|12263|12257|12262.9|12256.9|12263.6|12257.6|12262.6|12256.6|0
1737935700000|2025-01-26 23:55:00|12262.6|12256.6|12262.3|12256.3|12262.7|12256.7|12261.7|12255.7|0
1737936000000|2025-01-27 00:00:00|12262|12256|12260.7|12254.7|12263.9|12257.9|12260.5|12254.5|0
1737936300000|2025-01-27 00:05:00|12261|12255|12260.7|12254.7|12261.2|12255.2|12260.3|12254.3|0
1737936600000|2025-01-27 00:10:00|12260.5|12254.5|12261|12255|12263|12257|12260|12254|0
1737936900000|2025-01-27 00:15:00|12261.7|12255.7|12260.2|12254.2|12263|12257|12258.8|12252.8|0
1737937200000|2025-01-27 00:20:00|12260.9|12254.9|12265|12259|12265|12259|12260.2|12254.2|0
1737937500000|2025-01-27 00:25:00|12265.7|12259.7|12262.9|12256.9|12267.1|12261.1|12262.9|12256.9|0
1737937800000|2025-01-27 00:30:00|12264.3|12258.3|12260.1|12254.1|12264.3|12258.3|12258.8|12252.8|0
1737938100000|2025-01-27 00:35:00|12259.4|12253.4|12258.7|12252.7|12260.1|12254.1|12257.3|12251.3|0
1737938400000|2025-01-27 00:40:00|12258.6|12252.6|12254.6|12248.6|12258.7|12252.7|12254.6|12248.6|0
1737938700000|2025-01-27 00:45:00|12255.9|12249.9|12255.9|12249.9|12257.3|12251.3|12255.2|12249.2|0
1737939000000|2025-01-27 00:50:00|12257.2|12251.2|12252.9|12246.9|12257.3|12251.3|12252.9|12246.9|0
1737939300000|2025-01-27 00:55:00|12251.5|12245.5|12249.3|12243.3|12251.6|12245.6|12247.2|12241.2|0
1737939600000|2025-01-27 01:00:00|12248.6|12242.6|12244.4|12238.4|12248.7|12242.7|12243.1|12237.1|0
1737939900000|2025-01-27 01:05:00|12244.5|12238.5|12246|12240|12246|12240|12243.1|12237.1|0
1737940200000|2025-01-27 01:10:00|12246.1|12240.1|12247.4|12241.4|12247.4|12241.4|12245.3|12239.3|0
1737940500000|2025-01-27 01:15:00|12246.7|12240.7|12251.5|12245.5|12252.8|12246.8|12245.9|12239.9|0
1737940800000|2025-01-27 01:20:00|12251.4|12245.4|12251.4|12245.4|12251.5|12245.5|12251.4|12245.4|0
1737941100000|2025-01-27 01:25:00|12251.3|12245.3|12244.5|12238.5|12251.4|12245.4|12244.4|12238.4|0
1737941400000|2025-01-27 01:30:00|12245.8|12239.8|12241.6|12235.6|12245.9|12239.9|12241.6|12235.6|0
1737941700000|2025-01-27 01:35:00|12241.5|12235.5|12240.2|12234.2|12243|12237|12240.1|12234.1|0
1737942000000|2025-01-27 01:40:00|12240.3|12234.3|12236.7|12230.7|12240.3|12234.3|12234.6|12228.6|0
1737942300000|2025-01-27 01:45:00|12236.1|12230.1|12234.5|12228.5|12236.7|12230.7|12233.1|12227.1|0
1737942600000|2025-01-27 01:50:00|12233.1|12227.1|12236|12230|12236.1|12230.1|12231.8|12225.8|0
1737942900000|2025-01-27 01:55:00|12236.1|12230.1|12233.3|12227.3|12237.4|12231.4|12231.9|12225.9|0
1737943200000|2025-01-27 02:00:00|12234.7|12228.7|12237.4|12231.4|12237.5|12231.5|12234.6|12228.6|0
1737943500000|2025-01-27 02:05:00|12236.7|12230.7|12237.4|12231.4|12238.8|12232.8|12236|12230|0
1737943800000|2025-01-27 02:10:00|12237.3|12231.3|12233|12227|12237.3|12231.3|12231.8|12225.8|0
1737944100000|2025-01-27 02:15:00|12234.4|12228.4|12231.8|12225.8|12234.4|12228.4|12230.3|12224.3|0
1737944400000|2025-01-27 02:20:00|12233.2|12227.2|12237.3|12231.3|12238.7|12232.7|12231.8|12225.8|0
1737944700000|2025-01-27 02:25:00|12237.4|12231.4|12240.1|12234.1|12240.1|12234.1|12237.3|12231.3|0
1737945000000|2025-01-27 02:30:00|12241.5|12235.5|12240.2|12234.2|12241.5|12235.5|12240.1|12234.1|0
1737945300000|2025-01-27 02:35:00|12240.1|12234.1|12240.1|12234.1|12242.9|12236.9|12238.7|12232.7|0
1737945600000|2025-01-27 02:40:00|12239.4|12233.4|12242.9|12236.9|12242.9|12236.9|12239.4|12233.4|0
1737945900000|2025-01-27 02:45:00|12242.7|12236.7|12242|12236|12242.7|12236.7|12239.9|12233.9|0
1737946200000|2025-01-27 02:50:00|12242.6|12236.6|12244.1|12238.1|12245.5|12239.5|12242.6|12236.6|0
1737946500000|2025-01-27 02:55:00|12244|12238|12242.7|12236.7|12244.1|12238.1|12241.3|12235.3|0
1737946800000|2025-01-27 03:00:00|12242.6|12236.6|12245.5|12239.5|12245.5|12239.5|12239.9|12233.9|0
1737947100000|2025-01-27 03:05:00|12246.2|12240.2|12246.8|12240.8|12246.9|12240.9|12245.5|12239.5|0
1737947400000|2025-01-27 03:10:00|12246.2|12240.2|12251.1|12245.1|12251.1|12245.1|12245.5|12239.5|0
1737947700000|2025-01-27 03:15:00|12252.7|12246.7|12254.7|12248.7|12255.4|12249.4|12252.6|12246.6|0
1737948000000|2025-01-27 03:20:00|12254|12248|12257.3|12251.3|12258.7|12252.7|12254|12248|0
1737948300000|2025-01-27 03:25:00|12258.7|12252.7|12259.4|12253.4|12261.5|12255.5|12257.3|12251.3|0
1737948600000|2025-01-27 03:30:00|12260.1|12254.1|12259.3|12253.3|12261.4|12255.4|12259.3|12253.3|0
1737948900000|2025-01-27 03:35:00|12260|12254|12258.7|12252.7|12260.1|12254.1|12255.9|12249.9|0
1737949200000|2025-01-27 03:40:00|12258|12252|12260.1|12254.1|12261.5|12255.5|12258|12252|0
1737949500000|2025-01-27 03:45:00|12260|12254|12257.3|12251.3|12260.1|12254.1|12257.2|12251.2|0
1737949800000|2025-01-27 03:50:00|12258.6|12252.6|12257.2|12251.2|12258.6|12252.6|12257.2|12251.2|0
1737950100000|2025-01-27 03:55:00|12257.3|12251.3|12257.9|12251.9|12258.6|12252.6|12257.2|12251.2|0
1737950400000|2025-01-27 04:00:00|12258.6|12252.6|12258.6|12252.6|12258.6|12252.6|12257.2|12251.2|0
1737950700000|2025-01-27 04:05:00|12257.9|12251.9|12255.8|12249.8|12257.9|12251.9|12255.1|12249.1|0
1737951000000|2025-01-27 04:10:00|12256.5|12250.5|12254.4|12248.4|12257.2|12251.2|12254.4|12248.4|0
1737951300000|2025-01-27 04:15:00|12255.8|12249.8|12254.4|12248.4|12255.8|12249.8|12254.3|12248.3|0
1737951600000|2025-01-27 04:20:00|12254.3|12248.3|12253.7|12247.7|12255.7|12249.7|12253|12247|0
1737951900000|2025-01-27 04:25:00|12253|12247|12250.3|12244.3|12253|12247|12250.3|12244.3|0
1737952200000|2025-01-27 04:30:00|12250.2|12244.2|12248.8|12242.8|12250.2|12244.2|12247.4|12241.4|0
1737952500000|2025-01-27 04:35:00|12250.2|12244.2|12250.1|12244.1|12251.5|12245.5|12248.7|12242.7|0
1737952800000|2025-01-27 04:40:00|12250.8|12244.8|12250.2|12244.2|12252.9|12246.9|12248.8|12242.8|0
1737953100000|2025-01-27 04:45:00|12250.8|12244.8|12254.9|12248.9|12255.7|12249.7|12250.8|12244.8|0
1737953400000|2025-01-27 04:50:00|12254.3|12248.3|12257|12251|12257|12251|12254.2|12248.2|0
1737953700000|2025-01-27 04:55:00|12257.7|12251.7|12257|12251|12258.4|12252.4|12256.3|12250.3|0
1737954000000|2025-01-27 05:00:00|12255.7|12249.7|12252.9|12246.9|12255.7|12249.7|12252.2|12246.2|0
1737954300000|2025-01-27 05:05:00|12252.2|12246.2|12248.7|12242.7|12252.9|12246.9|12248|12242|0
1737954600000|2025-01-27 05:10:00|12247.3|12241.3|12247.3|12241.3|12248|12242|12245.8|12239.8|0
1737954900000|2025-01-27 05:15:00|12247.4|12241.4|12246|12240|12249.4|12243.4|12246|12240|0
1737955200000|2025-01-27 05:20:00|12245.9|12239.9|12243.8|12237.8|12245.9|12239.9|12243.1|12237.1|0
1737955500000|2025-01-27 05:25:00|12243.1|12237.1|12237.4|12231.4|12243.7|12237.7|12235.4|12229.4|0
1737955800000|2025-01-27 05:30:00|12238.8|12232.8|12238.8|12232.8|12238.8|12232.8|12237.4|12231.4|0
1737956100000|2025-01-27 05:35:00|12238.7|12232.7|12236|12230|12238.8|12232.8|12234.5|12228.5|0
1737956400000|2025-01-27 05:40:00|12235.9|12229.9|12234.6|12228.6|12236|12230|12231.8|12225.8|0
1737956700000|2025-01-27 05:45:00|12235.2|12229.2|12234.5|12228.5|12237.4|12231.4|12234.5|12228.5|0
1737957000000|2025-01-27 05:50:00|12233.1|12227.1|12235.9|12229.9|12235.9|12229.9|12231.7|12225.7|0
1737957300000|2025-01-27 05:55:00|12234.5|12228.5|12234.5|12228.5|12235.8|12229.8|12231.7|12225.7|0
1737957600000|2025-01-27 06:00:00|12235.9|12229.9|12234.5|12228.5|12235.9|12229.9|12233.1|12227.1|0
1737957900000|2025-01-27 06:05:00|12234.4|12228.4|12230.3|12224.3|12235.9|12229.9|12230.2|12224.2|0
1737958200000|2025-01-27 06:10:00|12230.2|12224.2|12230.5|12224.5|12231.8|12225.8|12229|12223|0
1737958500000|2025-01-27 06:15:00|12230.4|12224.4|12231.2|12225.2|12231.9|12225.9|12227.7|12221.7|0
1737958800000|2025-01-27 06:20:00|12230.5|12224.5|12226.3|12220.3|12231.2|12225.2|12226.2|12220.2|0
1737959100000|2025-01-27 06:25:00|12227.6|12221.6|12226.3|12220.3|12229|12223|12226.2|12220.2|0
1737959400000|2025-01-27 06:30:00|12226.2|12220.2|12217.9|12211.9|12227.6|12221.6|12217.9|12211.9|0
1737959700000|2025-01-27 06:35:00|12216.6|12210.6|12218.5|12212.5|12218.5|12212.5|12204|12198|0
1737960000000|2025-01-27 06:40:00|12218.6|12212.6|12220.7|12214.7|12227.1|12221.1|12218.6|12212.6|0
1737960300000|2025-01-27 06:45:00|12221.4|12215.4|12213.8|12207.8|12222.1|12216.1|12211.1|12205.1|0
1737960600000|2025-01-27 06:50:00|12212.4|12206.4|12220.7|12214.7|12220.7|12214.7|12212.4|12206.4|0
1737960900000|2025-01-27 06:55:00|12222.1|12216.1|12219|12213|12224.9|12218.9|12217.7|12211.7|0
1737961200000|2025-01-27 07:00:00|12220.4|12214.4|12222.5|12220.5|12224.5|12222.5|12209.5|12207.5|123
1737961500000|2025-01-27 07:05:00|12222|12220|12216.5|12214.5|12226.5|12224.5|12216|12214|71
1737961800000|2025-01-27 07:10:00|12217|12215|12221|12219|12223.5|12221.5|12217|12215|35
1737962100000|2025-01-27 07:15:00|12220.5|12218.5|12210.5|12208.5|12221.5|12219.5|12210|12208|26
1737962400000|2025-01-27 07:20:00|12211|12209|12210|12208|12212.5|12210.5|12207|12205|50
1737962700000|2025-01-27 07:25:00|12209.5|12207.5|12206|12204|12213.5|12211.5|12206|12204|30
1737963000000|2025-01-27 07:30:00|12206.5|12204.5|12212|12210|12215.5|12213.5|12206.5|12204.5|34
1737963300000|2025-01-27 07:35:00|12212.5|12210.5|12225.5|12223.5|12226.5|12224.5|12211.5|12209.5|55
1737963600000|2025-01-27 07:40:00|12225|12223|12226.5|12224.5|12230.5|12228.5|12218|12216|42
1737963900000|2025-01-27 07:45:00|12227|12225|12220.5|12218.5|12229.5|12227.5|12220|12218|50
1737964200000|2025-01-27 07:50:00|12220|12218|12218|12216|12220.5|12218.5|12215.5|12213.5|95
1737964500000|2025-01-27 07:55:00|12218.5|12216.5|12212|12210|12224|12222|12208|12206|178
1737964800000|2025-01-27 08:00:00|12221|12219|12249.5|12247.5|12254.5|12252.5|12218|12216|595
1737965100000|2025-01-27 08:05:00|12250|12248|12243|12241|12256|12254|12230|12228|367
1737965400000|2025-01-27 08:10:00|12244|12242|12250|12248|12255|12253|12230|12228|261
1737965700000|2025-01-27 08:15:00|12249.5|12247.5|12252.5|12250.5|12253|12251|12234|12232|300
1737966000000|2025-01-27 08:20:00|12253|12251|12268.5|12266.5|12269.5|12267.5|12252.5|12250.5|294
1737966300000|2025-01-27 08:25:00|12269|12267|12278|12276|12278|12276|12269|12267|193
1737966600000|2025-01-27 08:30:00|12280|12278|12289|12287|12292.5|12290.5|12280|12278|334
1737966900000|2025-01-27 08:35:00|12289.5|12287.5|12280|12278|12290.5|12288.5|12275.5|12273.5|200
1737967200000|2025-01-27 08:40:00|12279.6|12277.6|12271.1|12269.1|12279.6|12277.6|12268.1|12266.1|208
1737967500000|2025-01-27 08:45:00|12271.6|12269.6|12271.6|12269.6|12281.6|12279.6|12269.1|12267.1|230
1737967800000|2025-01-27 08:50:00|12272.1|12270.1|12277.1|12275.1|12281.6|12279.6|12267.1|12265.1|150
1737968100000|2025-01-27 08:55:00|12277.6|12275.6|12278.6|12276.6|12282.6|12280.6|12274.1|12272.1|145
1737968400000|2025-01-27 09:00:00|12278.1|12276.1|12290.6|12288.6|12291.1|12289.1|12273.6|12271.6|256
1737968700000|2025-01-27 09:05:00|12289.6|12287.6|12284.6|12282.6|12291.1|12289.1|12282.6|12280.6|113
1737969000000|2025-01-27 09:10:00|12284.1|12282.1|12290.6|12288.6|12298.6|12296.6|12283.6|12281.6|119
1737969300000|2025-01-27 09:15:00|12291.1|12289.1|12291.6|12289.6|12295.6|12293.6|12288.6|12286.6|113
1737969600000|2025-01-27 09:20:00|12292.1|12290.1|12303.6|12301.6|12310.1|12308.1|12288.1|12286.1|174
1737969900000|2025-01-27 09:25:00|12303.1|12301.1|12305.6|12303.6|12307.6|12305.6|12301.1|12299.1|133
1737970200000|2025-01-27 09:30:00|12305.1|12303.1|12319.6|12317.6|12322.1|12320.1|12303.6|12301.6|169
1737970500000|2025-01-27 09:35:00|12319.1|12317.1|12315.6|12313.6|12323.6|12321.6|12314.6|12312.6|208
1737970800000|2025-01-27 09:40:00|12316.1|12314.1|12316.1|12314.1|12317.6|12315.6|12309.1|12307.1|119
1737971100000|2025-01-27 09:45:00|12315.6|12313.6|12308.6|12306.6|12315.6|12313.6|12305.6|12303.6|113
1737971400000|2025-01-27 09:50:00|12308.1|12306.1|12308.6|12306.6|12310.6|12308.6|12305.6|12303.6|106
1737971700000|2025-01-27 09:55:00|12308.1|12306.1|12317.6|12315.6|12318.6|12316.6|12307.1|12305.1|94
1737972000000|2025-01-27 10:00:00|12317.1|12315.1|12299.6|12297.6|12318.6|12316.6|12299.6|12297.6|234
1737972300000|2025-01-27 10:05:00|12298.6|12296.6|12301.6|12299.6|12307.1|12305.1|12296.1|12294.1|237
1737972600000|2025-01-27 10:10:00|12301.1|12299.1|12297.6|12295.6|12305.6|12303.6|12295.1|12293.1|118
1737972900000|2025-01-27 10:15:00|12298.1|12296.1|12286.6|12284.6|12298.6|12296.6|12282.6|12280.6|152
1737973200000|2025-01-27 10:20:00|12285.6|12283.6|12292.1|12290.1|12297.6|12295.6|12283.6|12281.6|106
1737973500000|2025-01-27 10:25:00|12292.6|12290.6|12290.6|12288.6|12294.6|12292.6|12287.6|12285.6|102
1737973800000|2025-01-27 10:30:00|12290.1|12288.1|12293.6|12291.6|12301.6|12299.6|12289.6|12287.6|102
1737974100000|2025-01-27 10:35:00|12293.1|12291.1|12301.6|12299.6|12303.6|12301.6|12293.1|12291.1|152
1737974400000|2025-01-27 10:40:00|12301.1|12299.1|12298.6|12296.6|12304.6|12302.6|12295.1|12293.1|89
1737974700000|2025-01-27 10:45:00|12299.1|12297.1|12302.1|12300.1|12306.1|12304.1|12298.6|12296.6|257
1737975000000|2025-01-27 10:50:00|12302.6|12300.6|12300.6|12298.6|12305.6|12303.6|12284.1|12282.1|250
1737975300000|2025-01-27 10:55:00|12300.1|12298.1|12294.6|12292.6|12306.6|12304.6|12294.6|12292.6|131
1737975600000|2025-01-27 11:00:00|12293.6|12291.6|12299.6|12297.6|12305.6|12303.6|12290.6|12288.6|97
1737975900000|2025-01-27 11:05:00|12300.1|12298.1|12307.6|12305.6|12311.1|12309.1|12296.1|12294.1|134
1737976200000|2025-01-27 11:10:00|12308.1|12306.1|12310.6|12308.6|12310.6|12308.6|12299.1|12297.1|74
1737976500000|2025-01-27 11:15:00|12311.1|12309.1|12312.6|12310.6|12323.6|12321.6|12309.6|12307.6|268
1737976800000|2025-01-27 11:20:00|12312.1|12310.1|12316.6|12314.6|12317.1|12315.1|12308.1|12306.1|212
1737977100000|2025-01-27 11:25:00|12316.1|12314.1|12317.6|12315.6|12323.1|12321.1|12311.1|12309.1|71
1737977400000|2025-01-27 11:30:00|12317.1|12315.1|12319.1|12317.1|12324.1|12322.1|12313.6|12311.6|187
1737977700000|2025-01-27 11:35:00|12319.6|12317.6|12318.1|12316.1|12323.1|12321.1|12315.1|12313.1|195
1737978000000|2025-01-27 11:40:00|12317.6|12315.6|12319.6|12317.6|12320.6|12318.6|12314.1|12312.1|66
1737978300000|2025-01-27 11:45:00|12320.1|12318.1|12318.1|12316.1|12321.6|12319.6|12312.1|12310.1|103
1737978600000|2025-01-27 11:50:00|12317.6|12315.6|12310.6|12308.6|12317.6|12315.6|12308.6|12306.6|65
1737978900000|2025-01-27 11:55:00|12310.1|12308.1|12312.1|12310.1|12314.6|12312.6|12308.6|12306.6|52
1737979200000|2025-01-27 12:00:00|12313.1|12311.1|12310.6|12308.6|12316.1|12314.1|12307.1|12305.1|77
1737979500000|2025-01-27 12:05:00|12311.1|12309.1|12318.6|12316.6|12321.6|12319.6|12310.1|12308.1|46
1737979800000|2025-01-27 12:10:00|12319.1|12317.1|12316.6|12314.6|12321.1|12319.1|12314.1|12312.1|70
1737980100000|2025-01-27 12:15:00|12317.1|12315.1|12319.6|12317.6|12321.1|12319.1|12313.1|12311.1|49
1737980400000|2025-01-27 12:20:00|12319.1|12317.1|12326.6|12324.6|12328.6|12326.6|12317.6|12315.6|221
1737980700000|2025-01-27 12:25:00|12327.1|12325.1|12332.1|12330.1|12333.6|12331.6|12325.1|12323.1|46
1737981000000|2025-01-27 12:30:00|12331.1|12329.1|12329.6|12327.6|12332.6|12330.6|12326.6|12324.6|72
1737981300000|2025-01-27 12:35:00|12329.1|12327.1|12337.6|12335.6|12342.1|12340.1|12328.6|12326.6|137
1737981600000|2025-01-27 12:40:00|12336.9|12334.9|12336.9|12334.9|12337.9|12335.9|12331.4|12329.4|52
1737981900000|2025-01-27 12:45:00|12336.4|12334.4|12336.9|12334.9|12346.4|12344.4|12335.9|12333.9|90
1737982200000|2025-01-27 12:50:00|12336.4|12334.4|12340.9|12338.9|12342.9|12340.9|12332.4|12330.4|72
1737982500000|2025-01-27 12:55:00|12340.4|12338.4|12343.9|12341.9|12344.9|12342.9|12338.9|12336.9|90
1737982800000|2025-01-27 13:00:00|12343.4|12341.4|12341.9|12339.9|12343.4|12341.4|12334.4|12332.4|79
1737983100000|2025-01-27 13:05:00|12342.4|12340.4|12341.4|12339.4|12345.9|12343.9|12337.9|12335.9|82
1737983400000|2025-01-27 13:10:00|12341.9|12339.9|12341.9|12339.9|12344.9|12342.9|12341.4|12339.4|71
1737983700000|2025-01-27 13:15:00|12342.4|12340.4|12340.9|12338.9|12346.4|12344.4|12336.9|12334.9|145
1737984000000|2025-01-27 13:20:00|12340.4|12338.4|12345.9|12343.9|12347.9|12345.9|12339.4|12337.4|100
1737984300000|2025-01-27 13:25:00|12345.4|12343.4|12349.9|12347.9|12351.9|12349.9|12344.9|12342.9|233
1737984600000|2025-01-27 13:30:00|12350.4|12348.4|12343.9|12341.9|12350.9|12348.9|12341.4|12339.4|170
1737984900000|2025-01-27 13:35:00|12344.4|12342.4|12346.9|12344.9|12347.4|12345.4|12335.4|12333.4|207
1737985200000|2025-01-27 13:40:00|12347.4|12345.4|12342.9|12340.9|12351.4|12349.4|12342.4|12340.4|107
1737985500000|2025-01-27 13:45:00|12342.4|12340.4|12344.9|12342.9|12348.4|12346.4|12341.9|12339.9|50
1737985800000|2025-01-27 13:50:00|12344.4|12342.4|12344.9|12342.9|12345.9|12343.9|12338.4|12336.4|68
1737986100000|2025-01-27 13:55:00|12344.4|12342.4|12347.4|12345.4|12348.4|12346.4|12341.9|12339.9|112
1737986400000|2025-01-27 14:00:00|12346.9|12344.9|12345.9|12343.9|12350.4|12348.4|12343.9|12341.9|91
1737986700000|2025-01-27 14:05:00|12345.4|12343.4|12349.9|12347.9|12351.9|12349.9|12343.9|12341.9|91
1737987000000|2025-01-27 14:10:00|12349.4|12347.4|12349.9|12347.9|12351.4|12349.4|12346.9|12344.9|57
1737987300000|2025-01-27 14:15:00|12348.9|12346.9|12347.9|12345.9|12350.9|12348.9|12346.4|12344.4|76
1737987600000|2025-01-27 14:20:00|12347.4|12345.4|12350.9|12348.9|12351.9|12349.9|12339.9|12337.9|120
1737987900000|2025-01-27 14:25:00|12350.4|12348.4|12352.9|12350.9|12354.9|12352.9|12347.4|12345.4|74
1737988200000|2025-01-27 14:30:00|12352.4|12350.4|12372.9|12370.9|12375.4|12373.4|12349.9|12347.9|254
1737988500000|2025-01-27 14:35:00|12373.4|12371.4|12394.9|12392.9|12395.9|12393.9|12371.9|12369.9|194
1737988800000|2025-01-27 14:40:00|12393.9|12391.9|12390.4|12388.4|12394.9|12392.9|12384.9|12382.9|314
1737989100000|2025-01-27 14:45:00|12389.9|12387.9|12397.9|12395.9|12399.9|12397.9|12387.9|12385.9|283
1737989400000|2025-01-27 14:50:00|12397.4|12395.4|12402.9|12400.9|12406.4|12404.4|12393.9|12391.9|223
1737989700000|2025-01-27 14:55:00|12403.4|12401.4|12413.9|12411.9|12413.9|12411.9|12400.4|12398.4|218
1737990000000|2025-01-27 15:00:00|12414.9|12412.9|12407.4|12405.4|12418.9|12416.9|12405.4|12403.4|340
1737990300000|2025-01-27 15:05:00|12406.9|12404.9|12411.9|12409.9|12414.9|12412.9|12401.9|12399.9|213
1737990600000|2025-01-27 15:10:00|12411.7|12409.7|12408.2|12406.2|12418.7|12416.7|12406.7|12404.7|347
1737990900000|2025-01-27 15:15:00|12407.7|12405.7|12409.7|12407.7|12409.7|12407.7|12400.2|12398.2|157
1737991200000|2025-01-27 15:20:00|12410.2|12408.2|12426.7|12424.7|12427.7|12425.7|12409.2|12407.2|161
1737991500000|2025-01-27 15:25:00|12426.2|12424.2|12435.7|12433.7|12438.2|12436.2|12425.2|12423.2|272
1737991800000|2025-01-27 15:30:00|12435.2|12433.2|12442.7|12440.7|12443.2|12441.2|12433.7|12431.7|255
1737992100000|2025-01-27 15:35:00|12442.2|12440.2|12435.7|12433.7|12442.2|12440.2|12432.7|12430.7|428
1737992400000|2025-01-27 15:40:00|12435.2|12433.2|12441.2|12439.2|12443.7|12441.7|12432.7|12430.7|330
1737992700000|2025-01-27 15:45:00|12440.2|12438.2|12430.7|12428.7|12442.2|12440.2|12430.2|12428.2|292
1737993000000|2025-01-27 15:50:00|12430.2|12428.2|12427.7|12425.7|12433.7|12431.7|12426.2|12424.2|315
1737993300000|2025-01-27 15:55:00|12427.2|12425.2|12422.7|12420.7|12430.2|12428.2|12419.7|12417.7|333
1737993600000|2025-01-27 16:00:00|12423.2|12421.2|12424.2|12422.2|12429.7|12427.7|12422.2|12420.2|332
1737993900000|2025-01-27 16:05:00|12423.7|12421.7|12424.2|12422.2|12426.7|12424.7|12420.7|12418.7|314
1737994200000|2025-01-27 16:10:00|12424.7|12422.7|12431.2|12429.2|12432.2|12430.2|12424.2|12422.2|325
1737994500000|2025-01-27 16:15:00|12430.7|12428.7|12433.2|12431.2|12434.2|12432.2|12429.7|12427.7|676
1737994800000|2025-01-27 16:20:00|12433.7|12431.7|12417.2|12415.2|12435.7|12433.7|12412.2|12410.2|771
1737995100000|2025-01-27 16:25:00|12418.2|12416.2|12418.7|12416.7|12428.7|12426.7|12416.2|12414.2|2244
1737995400000|2025-01-27 16:30:00|12418.2|12416.2|12417.7|12415.7|12420.7|12418.7|12408.2|12406.2|1169
1737995700000|2025-01-27 16:35:00|12417.2|12415.2|12415.2|12413.2|12428.2|12426.2|12414.2|12412.2|434
1737996000000|2025-01-27 16:40:00|12414.7|12412.7|12419.2|12417.2|12420.2|12418.2|12413.2|12411.2|125
1737996300000|2025-01-27 16:45:00|12420.2|12418.2|12434.2|12432.2|12437.7|12435.7|12419.2|12417.2|339
1737996600000|2025-01-27 16:50:00|12433.7|12431.7|12436.2|12434.2|12438.2|12436.2|12431.2|12429.2|230
1737996900000|2025-01-27 16:55:00|12437.2|12435.2|12439.7|12437.7|12443.2|12441.2|12436.2|12434.2|114
1737997200000|2025-01-27 17:00:00|12439.2|12437.2|12450.7|12448.7|12451.2|12449.2|12438.2|12436.2|60
1737997500000|2025-01-27 17:05:00|12450.2|12448.2|12445.7|12443.7|12452.2|12450.2|12442.7|12440.7|34
1737997800000|2025-01-27 17:10:00|12445.2|12443.2|12444.7|12442.7|12450.2|12448.2|12442.7|12440.7|93
1737998100000|2025-01-27 17:15:00|12445.2|12443.2|12439.2|12437.2|12446.2|12444.2|12437.7|12435.7|47
1737998400000|2025-01-27 17:20:00|12438.7|12436.7|12439.7|12437.7|12441.7|12439.7|12436.2|12434.2|34
1737998700000|2025-01-27 17:25:00|12439.2|12437.2|12450.7|12448.7|12451.7|12449.7|12437.7|12435.7|29
1737999000000|2025-01-27 17:30:00|12450.2|12448.2|12454.2|12452.2|12454.7|12452.7|12448.7|12446.7|35
1737999300000|2025-01-27 17:35:00|12454.7|12452.7|12453.7|12451.7|12460.2|12458.2|12451.7|12449.7|34
1737999600000|2025-01-27 17:40:00|12454.2|12452.2|12453.2|12451.2|12456.2|12454.2|12449.7|12447.7|13
1737999900000|2025-01-27 17:45:00|12452.7|12450.7|12446.7|12444.7|12453.2|12451.2|12446.2|12444.2|31
1738000200000|2025-01-27 17:50:00|12446.2|12444.2|12447.7|12445.7|12449.7|12447.7|12445.2|12443.2|19
1738000500000|2025-01-27 17:55:00|12448.2|12446.2|12442.7|12440.7|12450.2|12448.2|12441.2|12439.2|138
1738000800000|2025-01-27 18:00:00|12442.2|12440.2|12442.7|12440.7|12444.7|12442.7|12438.7|12436.7|37
1738001100000|2025-01-27 18:05:00|12442.2|12440.2|12441.7|12439.7|12446.7|12444.7|12441.2|12439.2|47
1738001400000|2025-01-27 18:10:00|12441.2|12439.2|12441.7|12439.7|12442.7|12440.7|12438.2|12436.2|16
1738001700000|2025-01-27 18:15:00|12442.2|12440.2|12442.7|12440.7|12443.2|12441.2|12440.2|12438.2|24
1738002000000|2025-01-27 18:20:00|12443.2|12441.2|12447.7|12445.7|12449.7|12447.7|12442.7|12440.7|152
1738002300000|2025-01-27 18:25:00|12447.2|12445.2|12445.7|12443.7|12448.7|12446.7|12443.2|12441.2|21
1738002600000|2025-01-27 18:30:00|12446.2|12444.2|12452.7|12450.7|12454.7|12452.7|12445.2|12443.2|17
1738002900000|2025-01-27 18:35:00|12452.2|12450.2|12448.2|12446.2|12456.2|12454.2|12445.7|12443.7|13
1738003200000|2025-01-27 18:40:00|12448.7|12446.7|12456.2|12454.2|12457.2|12455.2|12448.7|12446.7|30
1738003500000|2025-01-27 18:45:00|12455.7|12453.7|12458.2|12456.2|12458.2|12456.2|12453.2|12451.2|20
1738003800000|2025-01-27 18:50:00|12457.2|12455.2|12459.7|12457.7|12460.2|12458.2|12454.7|12452.7|12
1738004100000|2025-01-27 18:55:00|12459.2|12457.2|12456.2|12454.2|12459.7|12457.7|12455.2|12453.2|9
1738004400000|2025-01-27 19:00:00|12457.7|12455.7|12465.2|12463.2|12466.7|12464.7|12457.7|12455.7|18
1738004700000|2025-01-27 19:05:00|12465.7|12463.7|12463.7|12461.7|12465.7|12463.7|12462.7|12460.7|19
1738005000000|2025-01-27 19:10:00|12463.2|12461.2|12463.7|12461.7|12468.7|12466.7|12462.7|12460.7|16
1738005300000|2025-01-27 19:15:00|12464.2|12462.2|12471.7|12469.7|12472.7|12470.7|12463.7|12461.7|16
1738005600000|2025-01-27 19:20:00|12471.2|12469.2|12474.7|12472.7|12474.7|12472.7|12469.7|12467.7|8
1738005900000|2025-01-27 19:25:00|12475.2|12473.2|12484.2|12482.2|12486.2|12484.2|12474.7|12472.7|40
1738006200000|2025-01-27 19:30:00|12483.7|12481.7|12483.7|12481.7|12485.7|12483.7|12478.2|12476.2|20
1738006500000|2025-01-27 19:35:00|12484.2|12482.2|12483.7|12481.7|12487.7|12485.7|12478.2|12476.2|17
1738006800000|2025-01-27 19:40:00|12484.2|12482.2|12480.7|12478.7|12485.7|12483.7|12478.7|12476.7|8
1738007100000|2025-01-27 19:45:00|12480.2|12478.2|12471.7|12469.7|12480.7|12478.7|12470.7|12468.7|29
1738007400000|2025-01-27 19:50:00|12472.2|12470.2|12471.7|12469.7|12474.7|12472.7|12466.2|12464.2|18
1738007700000|2025-01-27 19:55:00|12471.2|12469.2|12472.7|12470.7|12476.7|12474.7|12470.7|12468.7|6
1738008000000|2025-01-27 20:00:00|12472.2|12470.2|12476.2|12474.2|12478.7|12476.7|12471.2|12469.2|12
1738008300000|2025-01-27 20:05:00|12475.7|12473.7|12476.2|12474.2|12476.7|12474.7|12468.7|12466.7|14
1738008600000|2025-01-27 20:10:00|12475.7|12473.7|12477.7|12475.7|12480.7|12478.7|12475.2|12473.2|8
1738008900000|2025-01-27 20:15:00|12477.2|12475.2|12481.7|12479.7|12481.7|12479.7|12473.2|12471.2|8
1738009200000|2025-01-27 20:20:00|12480.7|12478.7|12484.2|12482.2|12485.7|12483.7|12480.2|12478.2|37
1738009500000|2025-01-27 20:25:00|12483.7|12481.7|12482.2|12480.2|12486.7|12484.7|12481.2|12479.2|16
1738009800000|2025-01-27 20:30:00|12482.7|12480.7|12481.7|12479.7|12484.2|12482.2|12478.7|12476.7|13
1738010100000|2025-01-27 20:35:00|12482.2|12480.2|12489.7|12487.7|12490.7|12488.7|12481.7|12479.7|31
1738010400000|2025-01-27 20:40:00|12490.2|12488.2|12494.7|12492.7|12494.7|12492.7|12488.7|12486.7|13
1738010700000|2025-01-27 20:45:00|12494.2|12492.2|12496.7|12494.7|12500.2|12498.2|12493.7|12491.7|64
1738011000000|2025-01-27 20:50:00|12496.2|12494.2|12493.7|12491.7|12500.7|12498.7|12486.2|12484.2|72
1738011300000|2025-01-27 20:55:00|12494.2|12492.2|12509.2|12503.2|12509.9|12506.7|12493.7|12491.7|120
1738011600000|2025-01-27 21:00:00|12508.3|12502.3|12516|12510|12518|12512|12505.8|12499.8|0
1738011900000|2025-01-27 21:05:00|12515.4|12509.4|12513|12507|12515.4|12509.4|12510.8|12504.8|0
1738012200000|2025-01-27 21:10:00|12512.7|12506.7|12513.5|12507.5|12514.7|12508.7|12510.8|12504.8|0
1738012500000|2025-01-27 21:15:00|12511.6|12505.6|12513.4|12507.4|12513.7|12507.7|12511|12505|0
1738012800000|2025-01-27 21:20:00|12513.7|12507.7|12515.4|12509.4|12516.5|12510.5|12512.3|12506.3|0
1738013100000|2025-01-27 21:25:00|12515.3|12509.3|12514.3|12508.3|12515.4|12509.4|12513.7|12507.7|0
1738013400000|2025-01-27 21:30:00|12516.4|12510.4|12516.2|12510.2|12516.6|12510.6|12515.2|12509.2|0
1738013700000|2025-01-27 21:35:00|12515.9|12509.9|12515.9|12509.9|12516.4|12510.4|12514.6|12508.6|0
1738014000000|2025-01-27 21:40:00|12516.1|12510.1|12515.3|12509.3|12516.4|12510.4|12514.9|12508.9|0
1738014300000|2025-01-27 21:45:00|12513.3|12507.3|12511.7|12505.7|12513.4|12507.4|12511|12505|0
1738014600000|2025-01-27 21:50:00|12511.5|12505.5|12511|12505|12512|12506|12511|12505|0
1738014900000|2025-01-27 21:55:00|12510.7|12504.7|12512|12506|12512.1|12506.1|12510.2|12504.2|0
1738015200000|2025-01-27 22:00:00|12514.5|12508.5|12514.5|12508.5|12514.9|12508.9|12513.8|12507.8|0
1738015500000|2025-01-27 22:05:00|12514.2|12508.2|12514.6|12508.6|12514.6|12508.6|12514.2|12508.2|0
1738015800000|2025-01-27 22:10:00|12514.3|12508.3|12514.2|12508.2|12514.3|12508.3|12514.2|12508.2|0
1738016100000|2025-01-27 22:15:00|12514|12508|12514.5|12508.5|12514.5|12508.5|12514|12508|0
1738016400000|2025-01-27 22:20:00|12513.7|12507.7|12514.5|12508.5|12514.5|12508.5|12513.7|12507.7|0
1738016700000|2025-01-27 22:25:00|12514.4|12508.4|12514.7|12508.7|12514.8|12508.8|12514.4|12508.4|0
1738017000000|2025-01-27 22:30:00|12515|12509|12515.6|12509.6|12515.6|12509.6|12514.6|12508.6|0
1738017300000|2025-01-27 22:35:00|12515.7|12509.7|12516|12510|12516.3|12510.3|12515.6|12509.6|0
1738017600000|2025-01-27 22:40:00|12515.8|12509.8|12516.4|12510.4|12516.7|12510.7|12515.8|12509.8|0
1738017900000|2025-01-27 22:45:00|12516.7|12510.7|12517.1|12511.1|12517.3|12511.3|12516.7|12510.7|0
1738018200000|2025-01-27 22:50:00|12516.7|12510.7|12517|12511|12517.4|12511.4|12516.1|12510.1|0
1738018500000|2025-01-27 22:55:00|12517.1|12511.1|12519.6|12513.6|12519.6|12513.6|12517.1|12511.1|0
1738018800000|2025-01-27 23:00:00|12519.7|12513.7|12514.7|12508.7|12522.8|12516.8|12513.9|12507.9|0
1738019100000|2025-01-27 23:05:00|12514.6|12508.6|12520.4|12514.4|12521.3|12515.3|12513.5|12507.5|0
1738019400000|2025-01-27 23:10:00|12520.2|12514.2|12514.6|12508.6|12520.4|12514.4|12514|12508|0
1738019700000|2025-01-27 23:15:00|12514|12508|12512.3|12506.3|12514.3|12508.3|12510.6|12504.6|0
1738020000000|2025-01-27 23:20:00|12512.4|12506.4|12510.1|12504.1|12513|12507|12499.7|12493.7|0
1738020300000|2025-01-27 23:25:00|12510.3|12504.3|12502.6|12496.6|12511.1|12505.1|12499.4|12493.4|0
1738020600000|2025-01-27 23:30:00|12502.7|12496.7|12507.6|12501.6|12509|12503|12502.7|12496.7|0
1738020900000|2025-01-27 23:35:00|12507.3|12501.3|12509.9|12503.9|12510.6|12504.6|12506.9|12500.9|0
1738021200000|2025-01-27 23:40:00|12510|12504|12510.6|12504.6|12512.6|12506.6|12508.6|12502.6|0
1738021500000|2025-01-27 23:45:00|12510.3|12504.3|12510.3|12504.3|12510.3|12504.3|12507.8|12501.8|0
1738021800000|2025-01-27 23:50:00|12510.6|12504.6|12516.3|12510.3|12516.9|12510.9|12510.6|12504.6|0
1738022100000|2025-01-27 23:55:00|12516.2|12510.2|12516.4|12510.4|12516.7|12510.7|12515.1|12509.1|0
1738022400000|2025-01-28 00:00:00|12515.7|12509.7|12514.9|12508.9|12518.2|12512.2|12514.7|12508.7|0
1738022700000|2025-01-28 00:05:00|12515.1|12509.1|12514.9|12508.9|12516.2|12510.2|12513|12507|0
1738023000000|2025-01-28 00:10:00|12514.7|12508.7|12512.7|12506.7|12515.1|12509.1|12511.4|12505.4|0
1738023300000|2025-01-28 00:15:00|12512.4|12506.4|12513.1|12507.1|12514.5|12508.5|12510.2|12504.2|0
1738023600000|2025-01-28 00:20:00|12512.4|12506.4|12508.8|12502.8|12513.9|12507.9|12508.1|12502.1|0
1738023900000|2025-01-28 00:25:00|12508.1|12502.1|12510.2|12504.2|12510.2|12504.2|12507.4|12501.4|0
1738024200000|2025-01-28 00:30:00|12509.5|12503.5|12504.5|12498.5|12510.1|12504.1|12504.5|12498.5|0
1738024500000|2025-01-28 00:35:00|12505.2|12499.2|12509.5|12503.5|12510.2|12504.2|12503.1|12497.1|0
1738024800000|2025-01-28 00:40:00|12510.2|12504.2|12509.5|12503.5|12510.2|12504.2|12508|12502|0
1738025100000|2025-01-28 00:45:00|12508.8|12502.8|12508.1|12502.1|12509.5|12503.5|12505.9|12499.9|0
1738025400000|2025-01-28 00:50:00|12508|12502|12503.2|12497.2|12509.5|12503.5|12503.2|12497.2|0
1738025700000|2025-01-28 00:55:00|12501.8|12495.8|12506|12500|12506|12500|12501.8|12495.8|0
1738026000000|2025-01-28 01:00:00|12507.4|12501.4|12509.6|12503.6|12510.3|12504.3|12507.4|12501.4|0
1738026300000|2025-01-28 01:05:00|12509.5|12503.5|12511.1|12505.1|12511.8|12505.8|12508.8|12502.8|0
1738026600000|2025-01-28 01:10:00|12511|12505|12511.8|12505.8|12511.8|12505.8|12509|12503|0
1738026900000|2025-01-28 01:15:00|12513.2|12507.2|12510.3|12504.3|12513.2|12507.2|12510.3|12504.3|0
1738027200000|2025-01-28 01:20:00|12510.4|12504.4|12511.8|12505.8|12511.8|12505.8|12510.3|12504.3|0
1738027500000|2025-01-28 01:25:00|12512.5|12506.5|12511.8|12505.8|12513.3|12507.3|12511.1|12505.1|0
1738027800000|2025-01-28 01:30:00|12510.4|12504.4|12510.4|12504.4|12511.8|12505.8|12508.9|12502.9|0
1738028100000|2025-01-28 01:35:00|12509.7|12503.7|12511.8|12505.8|12511.9|12505.9|12509|12503|0
1738028400000|2025-01-28 01:40:00|12510.4|12504.4|12509|12503|12511.8|12505.8|12509|12503|0
1738028700000|2025-01-28 01:45:00|12505.7|12499.7|12504.2|12498.2|12505.7|12499.7|12501.3|12495.3|0
1738029000000|2025-01-28 01:50:00|12504.9|12498.9|12507.1|12501.1|12507.1|12501.1|12504.2|12498.2|0
1738029300000|2025-01-28 01:55:00|12507|12501|12491.2|12485.2|12508.5|12502.5|12488.4|12482.4|0
1738029600000|2025-01-28 02:00:00|12493.1|12487.1|12489.1|12483.1|12494.7|12488.7|12487.6|12481.6|0
1738029900000|2025-01-28 02:05:00|12489.2|12483.2|12496.3|12490.3|12496.3|12490.3|12489.1|12483.1|0
1738030200000|2025-01-28 02:10:00|12497|12491|12497.7|12491.7|12500.5|12494.5|12496.3|12490.3|0
1738030500000|2025-01-28 02:15:00|12498.4|12492.4|12500.5|12494.5|12503.4|12497.4|12498.4|12492.4|0
1738030800000|2025-01-28 02:20:00|12500.6|12494.6|12500.5|12494.5|12502|12496|12499.1|12493.1|0
1738031100000|2025-01-28 02:25:00|12501.9|12495.9|12497.7|12491.7|12502|12496|12497.7|12491.7|0
1738031400000|2025-01-28 02:30:00|12497.8|12491.8|12497.8|12491.8|12499.2|12493.2|12496.3|12490.3|0
1738031700000|2025-01-28 02:35:00|12497.7|12491.7|12494.8|12488.8|12497.8|12491.8|12493.4|12487.4|0
1738032000000|2025-01-28 02:40:00|12493.4|12487.4|12492.1|12486.1|12494.9|12488.9|12490.7|12484.7|0
1738032300000|2025-01-28 02:45:00|12492|12486|12493.4|12487.4|12494.9|12488.9|12492|12486|0
1738032600000|2025-01-28 02:50:00|12494.1|12488.1|12496.3|12490.3|12496.3|12490.3|12492|12486|0
1738032900000|2025-01-28 02:55:00|12497.7|12491.7|12497|12491|12499.1|12493.1|12496.3|12490.3|0
1738033200000|2025-01-28 03:00:00|12496.3|12490.3|12497.7|12491.7|12497.7|12491.7|12495.5|12489.5|0
1738033500000|2025-01-28 03:05:00|12497|12491|12499.1|12493.1|12500.5|12494.5|12494.8|12488.8|0
1738033800000|2025-01-28 03:10:00|12499.8|12493.8|12498.4|12492.4|12500.6|12494.6|12498.4|12492.4|0
1738034100000|2025-01-28 03:15:00|12497.2|12491.2|12497.2|12491.2|12497.9|12491.9|12495.1|12489.1|0
1738034400000|2025-01-28 03:20:00|12497.3|12491.3|12497.3|12491.3|12498.7|12492.7|12497.2|12491.2|0
1738034700000|2025-01-28 03:25:00|12497.2|12491.2|12498.7|12492.7|12498.7|12492.7|12495.8|12489.8|0
1738035000000|2025-01-28 03:30:00|12501.3|12495.3|12501.4|12495.4|12503.5|12497.5|12500.6|12494.6|0
1738035300000|2025-01-28 03:35:00|12500.7|12494.7|12497.6|12491.6|12500.7|12494.7|12497.6|12491.6|0
1738035600000|2025-01-28 03:40:00|12497.7|12491.7|12496.2|12490.2|12497.7|12491.7|12496.2|12490.2|0
1738035900000|2025-01-28 03:45:00|12497.6|12491.6|12496.2|12490.2|12497.6|12491.6|12496.1|12490.1|0
1738036200000|2025-01-28 03:50:00|12496.1|12490.1|12494.7|12488.7|12499|12493|12494.7|12488.7|0
1738036500000|2025-01-28 03:55:00|12496.1|12490.1|12497.5|12491.5|12497.5|12491.5|12496.1|12490.1|0
1738036800000|2025-01-28 04:00:00|12496.1|12490.1|12494.7|12488.7|12496.1|12490.1|12493.3|12487.3|0
1738037100000|2025-01-28 04:05:00|12496.1|12490.1|12496.1|12490.1|12497.5|12491.5|12496.1|12490.1|0
1738037400000|2025-01-28 04:10:00|12497.5|12491.5|12497.6|12491.6|12499|12493|12496.8|12490.8|0
1738037700000|2025-01-28 04:15:00|12496.2|12490.2|12496.2|12490.2|12497.6|12491.6|12496.2|12490.2|0
1738038000000|2025-01-28 04:20:00|12496.1|12490.1|12496.2|12490.2|12496.2|12490.2|12494.7|12488.7|0
1738038300000|2025-01-28 04:25:00|12496.1|12490.1|12495.4|12489.4|12496.2|12490.2|12494.7|12488.7|0
1738038600000|2025-01-28 04:30:00|12496.1|12490.1|12497.6|12491.6|12498.9|12492.9|12494.7|12488.7|0
1738038900000|2025-01-28 04:35:00|12498.3|12492.3|12499|12493|12499|12493|12497.6|12491.6|0
1738039200000|2025-01-28 04:40:00|12499.7|12493.7|12499|12493|12500.4|12494.4|12498.9|12492.9|0
1738039500000|2025-01-28 04:45:00|12499.7|12493.7|12499|12493|12500.3|12494.3|12498.9|12492.9|0
1738039800000|2025-01-28 04:50:00|12498.9|12492.9|12499|12493|12500.4|12494.4|12498.9|12492.9|0
1738040100000|2025-01-28 04:55:00|12498.9|12492.9|12501.1|12495.1|12501.8|12495.8|12498.9|12492.9|0
1738040400000|2025-01-28 05:00:00|12500.4|12494.4|12505.3|12499.3|12518.6|12512.6|12499|12493|0
1738040700000|2025-01-28 05:05:00|12504.6|12498.6|12495.9|12489.9|12506|12500|12494.5|12488.5|0
1738041000000|2025-01-28 05:10:00|12494.5|12488.5|12489|12483|12494.5|12488.5|12488.9|12482.9|0
1738041300000|2025-01-28 05:15:00|12488.9|12482.9|12487.5|12481.5|12489|12483|12486.1|12480.1|0
1738041600000|2025-01-28 05:20:00|12486.9|12480.9|12488.9|12482.9|12489.6|12483.6|12486.2|12480.2|0
1738041900000|2025-01-28 05:25:00|12487.5|12481.5|12490.3|12484.3|12490.3|12484.3|12487.5|12481.5|0
1738042200000|2025-01-28 05:30:00|12489.9|12483.9|12488.5|12482.5|12491.3|12485.3|12488.5|12482.5|0
1738042500000|2025-01-28 05:35:00|12487.8|12481.8|12482.7|12476.7|12489.9|12483.9|12482.7|12476.7|0
1738042800000|2025-01-28 05:40:00|12482.8|12476.8|12479.4|12473.4|12484.2|12478.2|12478.6|12472.6|0
1738043100000|2025-01-28 05:45:00|12481.9|12475.9|12481.1|12475.1|12485.3|12479.3|12478.3|12472.3|0
1738043400000|2025-01-28 05:50:00|12481.8|12475.8|12482.5|12476.5|12482.6|12476.6|12481.2|12475.2|0
1738043700000|2025-01-28 05:55:00|12483.9|12477.9|12486.2|12480.2|12486.9|12480.9|12483.2|12477.2|0
1738044000000|2025-01-28 06:00:00|12486.9|12480.9|12491.8|12485.8|12492.6|12486.6|12485.5|12479.5|0
1738044300000|2025-01-28 06:05:00|12492.4|12486.4|12493|12487|12493.1|12487.1|12491.7|12485.7|0
1738044600000|2025-01-28 06:10:00|12493.7|12487.7|12493.6|12487.6|12495.2|12489.2|12492.9|12486.9|0
1738044900000|2025-01-28 06:15:00|12494.3|12488.3|12495|12489|12495|12489|12494.2|12488.2|0
1738045200000|2025-01-28 06:20:00|12494.3|12488.3|12492.9|12486.9|12495.7|12489.7|12492.2|12486.2|0
1738045500000|2025-01-28 06:25:00|12492.2|12486.2|12487|12481|12492.2|12486.2|12487|12481|0
1738045800000|2025-01-28 06:30:00|12485.7|12479.7|12487.8|12481.8|12489.2|12483.2|12485.7|12479.7|0
1738046100000|2025-01-28 06:35:00|12488.5|12482.5|12483.5|12477.5|12488.5|12482.5|12483.5|12477.5|0
1738046400000|2025-01-28 06:40:00|12483.4|12477.4|12482.1|12476.1|12483.5|12477.5|12482|12476|0
1738046700000|2025-01-28 06:45:00|12483.6|12477.6|12481.5|12475.5|12484.3|12478.3|12480.1|12474.1|0
1738047000000|2025-01-28 06:50:00|12482.2|12476.2|12487|12481|12487.1|12481.1|12481.5|12475.5|0
1738047300000|2025-01-28 06:55:00|12487.7|12481.7|12487.1|12481.1|12489.9|12483.9|12484.3|12478.3|0
1738047600000|2025-01-28 07:00:00|12443.3|12441.3|12456.8|12454.8|12459.3|12457.3|12437.3|12435.3|95
1738047900000|2025-01-28 07:05:00|12457.3|12455.3|12472.3|12470.3|12473.3|12471.3|12453.8|12451.8|48
1738048200000|2025-01-28 07:10:00|12472.8|12470.8|12471.8|12469.8|12479.8|12477.8|12468.3|12466.3|34
1738048500000|2025-01-28 07:15:00|12471.3|12469.3|12477.8|12475.8|12480.3|12478.3|12467.8|12465.8|65
1738048800000|2025-01-28 07:20:00|12478.3|12476.3|12482.8|12480.8|12486.3|12484.3|12473.8|12471.8|81
1738049100000|2025-01-28 07:25:00|12482.3|12480.3|12485.3|12483.3|12490.3|12488.3|12479.8|12477.8|50
1738049400000|2025-01-28 07:30:00|12484.8|12482.8|12484.8|12482.8|12486.3|12484.3|12479.3|12477.3|15
1738049700000|2025-01-28 07:35:00|12484.3|12482.3|12476.3|12474.3|12484.8|12482.8|12475.3|12473.3|39
1738050000000|2025-01-28 07:40:00|12476.8|12474.8|12479.8|12477.8|12480.8|12478.8|12474.3|12472.3|11
1738050300000|2025-01-28 07:45:00|12479.3|12477.3|12472.8|12470.8|12481.3|12479.3|12469.8|12467.8|55
1738050600000|2025-01-28 07:50:00|12472.3|12470.3|12467.3|12465.3|12472.8|12470.8|12466.3|12464.3|45
1738050900000|2025-01-28 07:55:00|12466.3|12464.3|12477.3|12475.3|12482.8|12480.8|12463.8|12461.8|107
1738051200000|2025-01-28 08:00:00|12476.8|12474.8|12466.8|12464.8|12478.8|12476.8|12456.8|12454.8|961
1738051500000|2025-01-28 08:05:00|12463.8|12461.8|12469.8|12467.8|12469.8|12467.8|12447.3|12445.3|572
1738051800000|2025-01-28 08:10:00|12470.3|12468.3|12466.8|12464.8|12470.8|12468.8|12455.8|12453.8|225
1738052100000|2025-01-28 08:15:00|12465.8|12463.8|12475.3|12473.3|12475.8|12473.8|12460.8|12458.8|192
1738052400000|2025-01-28 08:20:00|12475.8|12473.8|12484.8|12482.8|12484.8|12482.8|12471.8|12469.8|176
1738052700000|2025-01-28 08:25:00|12485.3|12483.3|12483.8|12481.8|12491.8|12489.8|12478.8|12476.8|220
1738053000000|2025-01-28 08:30:00|12486.8|12484.8|12491.8|12489.8|12495.3|12493.3|12484.3|12482.3|256
1738053300000|2025-01-28 08:35:00|12491.3|12489.3|12491.8|12489.8|12494.8|12492.8|12483.8|12481.8|257
1738053600000|2025-01-28 08:40:00|12492.4|12490.4|12502.9|12500.9|12503.9|12501.9|12486.4|12484.4|238
1738053900000|2025-01-28 08:45:00|12503.9|12501.9|12500.9|12498.9|12504.4|12502.4|12497.4|12495.4|96
1738054200000|2025-01-28 08:50:00|12500.4|12498.4|12498.9|12496.9|12505.4|12503.4|12498.4|12496.4|108
1738054500000|2025-01-28 08:55:00|12498.4|12496.4|12505.4|12503.4|12508.9|12506.9|12496.4|12494.4|410
1738054800000|2025-01-28 09:00:00|12506.9|12504.9|12506.4|12504.4|12513.4|12511.4|12502.9|12500.9|105
1738055100000|2025-01-28 09:05:00|12505.9|12503.9|12516.4|12514.4|12518.9|12516.9|12501.9|12499.9|156
1738055400000|2025-01-28 09:10:00|12515.9|12513.9|12517.4|12515.4|12519.9|12517.9|12514.4|12512.4|100
1738055700000|2025-01-28 09:15:00|12516.9|12514.9|12514.4|12512.4|12522.4|12520.4|12512.9|12510.9|80
1738056000000|2025-01-28 09:20:00|12514.9|12512.9|12518.4|12516.4|12521.4|12519.4|12513.9|12511.9|68
1738056300000|2025-01-28 09:25:00|12517.9|12515.9|12516.4|12514.4|12522.4|12520.4|12515.9|12513.9|115
1738056600000|2025-01-28 09:30:00|12517.4|12515.4|12521.4|12519.4|12521.9|12519.9|12515.9|12513.9|413
1738056900000|2025-01-28 09:35:00|12520.9|12518.9|12528.9|12526.9|12531.9|12529.9|12517.4|12515.4|215
1738057200000|2025-01-28 09:40:00|12528.4|12526.4|12534.4|12532.4|12534.4|12532.4|12524.9|12522.9|262
1738057500000|2025-01-28 09:45:00|12534.9|12532.9|12535.4|12533.4|12537.9|12535.9|12532.4|12530.4|259
1738057800000|2025-01-28 09:50:00|12535.9|12533.9|12533.4|12531.4|12537.9|12535.9|12531.9|12529.9|60
1738058100000|2025-01-28 09:55:00|12532.9|12530.9|12531.9|12529.9|12533.4|12531.4|12528.9|12526.9|72
1738058400000|2025-01-28 10:00:00|12532.4|12530.4|12526.4|12524.4|12533.9|12531.9|12524.9|12522.9|100
1738058700000|2025-01-28 10:05:00|12526.9|12524.9|12532.4|12530.4|12534.9|12532.9|12525.9|12523.9|85
1738059000000|2025-01-28 10:10:00|12532.9|12530.9|12522.9|12520.9|12532.9|12530.9|12522.4|12520.4|92
1738059300000|2025-01-28 10:15:00|12523.9|12521.9|12520.4|12518.4|12525.9|12523.9|12520.4|12518.4|81
1738059600000|2025-01-28 10:20:00|12520.9|12518.9|12509.9|12507.9|12521.9|12519.9|12509.4|12507.4|86
1738059900000|2025-01-28 10:25:00|12510.4|12508.4|12513.4|12511.4|12513.4|12511.4|12508.9|12506.9|187
1738060200000|2025-01-28 10:30:00|12513.9|12511.9|12514.4|12512.4|12516.4|12514.4|12512.4|12510.4|35
1738060500000|2025-01-28 10:35:00|12515.4|12513.4|12517.4|12515.4|12519.4|12517.4|12511.4|12509.4|100
1738060800000|2025-01-28 10:40:00|12515.4|12513.4|12517.4|12515.4|12522.4|12520.4|12515.4|12513.4|65
1738061100000|2025-01-28 10:45:00|12517.9|12515.9|12511.9|12509.9|12520.4|12518.4|12510.9|12508.9|83
1738061400000|2025-01-28 10:50:00|12511.4|12509.4|12509.9|12507.9|12512.9|12510.9|12506.9|12504.9|85
1738061700000|2025-01-28 10:55:00|12510.4|12508.4|12510.9|12508.9|12514.4|12512.4|12508.9|12506.9|53
1738062000000|2025-01-28 11:00:00|12512.4|12510.4|12509.4|12507.4|12516.9|12514.9|12507.9|12505.9|191
1738062300000|2025-01-28 11:05:00|12509.9|12507.9|12507.9|12505.9|12512.4|12510.4|12507.4|12505.4|45
1738062600000|2025-01-28 11:10:00|12508.4|12506.4|12511.4|12509.4|12513.9|12511.9|12508.4|12506.4|48
1738062900000|2025-01-28 11:15:00|12510.9|12508.9|12506.9|12504.9|12510.9|12508.9|12504.9|12502.9|46
1738063200000|2025-01-28 11:20:00|12507.4|12505.4|12506.9|12504.9|12509.9|12507.9|12504.9|12502.9|52
1738063500000|2025-01-28 11:25:00|12507.4|12505.4|12508.4|12506.4|12513.9|12511.9|12506.9|12504.9|48
1738063800000|2025-01-28 11:30:00|12507.9|12505.9|12503.4|12501.4|12510.4|12508.4|12497.4|12495.4|419
1738064100000|2025-01-28 11:35:00|12503.9|12501.9|12505.4|12503.4|12510.4|12508.4|12500.4|12498.4|51
1738064400000|2025-01-28 11:40:00|12505.9|12503.9|12503.9|12501.9|12506.9|12504.9|12502.9|12500.9|257
1738064700000|2025-01-28 11:45:00|12504.4|12502.4|12505.4|12503.4|12508.4|12506.4|12503.9|12501.9|54
1738065000000|2025-01-28 11:50:00|12505.9|12503.9|12495.4|12493.4|12505.9|12503.9|12494.9|12492.9|127
1738065300000|2025-01-28 11:55:00|12494.9|12492.9|12495.4|12493.4|12499.9|12497.9|12494.9|12492.9|62
1738065600000|2025-01-28 12:00:00|12496.4|12494.4|12492.4|12490.4|12496.4|12494.4|12489.4|12487.4|126
1738065900000|2025-01-28 12:05:00|12492.9|12490.9|12490.4|12488.4|12494.4|12492.4|12489.4|12487.4|47
1738066200000|2025-01-28 12:10:00|12490.9|12488.9|12484.9|12482.9|12490.9|12488.9|12484.9|12482.9|78
1738066500000|2025-01-28 12:15:00|12485.4|12483.4|12479.9|12477.9|12488.4|12486.4|12479.9|12477.9|71
1738066800000|2025-01-28 12:20:00|12480.4|12478.4|12482.4|12480.4|12483.9|12481.9|12477.9|12475.9|83
1738067100000|2025-01-28 12:25:00|12481.9|12479.9|12479.9|12477.9|12482.4|12480.4|12478.9|12476.9|125
1738067400000|2025-01-28 12:30:00|12478.9|12476.9|12487.9|12485.9|12487.9|12485.9|12478.9|12476.9|154
1738067700000|2025-01-28 12:35:00|12488.4|12486.4|12496.9|12494.9|12497.4|12495.4|12486.9|12484.9|180
1738068000000|2025-01-28 12:40:00|12497.5|12495.5|12502.5|12500.5|12503|12501|12496|12494|120
1738068300000|2025-01-28 12:45:00|12502|12500|12502.5|12500.5|12506|12504|12499.5|12497.5|53
1738068600000|2025-01-28 12:50:00|12503|12501|12501.5|12499.5|12505|12503|12497.5|12495.5|71
1738068900000|2025-01-28 12:55:00|12501|12499|12503.5|12501.5|12505.5|12503.5|12499.5|12497.5|51
1738069200000|2025-01-28 13:00:00|12504|12502|12494.5|12492.5|12506.5|12504.5|12492.5|12490.5|138
1738069500000|2025-01-28 13:05:00|12493.5|12491.5|12500.5|12498.5|12502.5|12500.5|12492.5|12490.5|108
1738069800000|2025-01-28 13:10:00|12501|12499|12500.5|12498.5|12502.5|12500.5|12494.5|12492.5|124
1738070100000|2025-01-28 13:15:00|12501|12499|12498.5|12496.5|12501.5|12499.5|12495.5|12493.5|215
1738070400000|2025-01-28 13:20:00|12499|12497|12506.5|12504.5|12508.5|12506.5|12498.5|12496.5|94
1738070700000|2025-01-28 13:25:00|12507|12505|12504|12502|12507|12505|12500.5|12498.5|48
1738071000000|2025-01-28 13:30:00|12504.5|12502.5|12502.5|12500.5|12504.5|12502.5|12495.5|12493.5|131
1738071300000|2025-01-28 13:35:00|12502|12500|12500.5|12498.5|12505.5|12503.5|12497.5|12495.5|161
1738071600000|2025-01-28 13:40:00|12501.5|12499.5|12501.5|12499.5|12502.5|12500.5|12497.5|12495.5|111
1738071900000|2025-01-28 13:45:00|12502|12500|12504|12502|12507|12505|12502|12500|63
1738072200000|2025-01-28 13:50:00|12504.5|12502.5|12510|12508|12513.5|12511.5|12503.5|12501.5|204
1738072500000|2025-01-28 13:55:00|12509.5|12507.5|12510|12508|12511.5|12509.5|12506.5|12504.5|127
1738072800000|2025-01-28 14:00:00|12510.5|12508.5|12503|12501|12511.5|12509.5|12503|12501|145
1738073100000|2025-01-28 14:05:00|12502.5|12500.5|12500.5|12498.5|12504|12502|12497.5|12495.5|111
1738073400000|2025-01-28 14:10:00|12500|12498|12496.5|12494.5|12502.5|12500.5|12493|12491|87
1738073700000|2025-01-28 14:15:00|12497|12495|12503.5|12501.5|12504.5|12502.5|12496.5|12494.5|93
1738074000000|2025-01-28 14:20:00|12504|12502|12506|12504|12506.5|12504.5|12503.5|12501.5|87
1738074300000|2025-01-28 14:25:00|12506.5|12504.5|12506.5|12504.5|12507.5|12505.5|12503|12501|97
1738074600000|2025-01-28 14:30:00|12507|12505|12491.5|12489.5|12507|12505|12491|12489|192
1738074900000|2025-01-28 14:35:00|12492|12490|12483.5|12481.5|12492|12490|12478.5|12476.5|132
1738075200000|2025-01-28 14:40:00|12486|12484|12487|12485|12496.5|12494.5|12485.5|12483.5|130
1738075500000|2025-01-28 14:45:00|12487.5|12485.5|12473|12471|12490.5|12488.5|12472|12470|285
1738075800000|2025-01-28 14:50:00|12472.5|12470.5|12474|12472|12476.5|12474.5|12471|12469|143
1738076100000|2025-01-28 14:55:00|12474.5|12472.5|12475|12473|12475.5|12473.5|12470|12468|164
1738076400000|2025-01-28 15:00:00|12477|12475|12478|12476|12480.5|12478.5|12473|12471|432
1738076700000|2025-01-28 15:05:00|12478.5|12476.5|12479.5|12477.5|12485.5|12483.5|12475|12473|404
1738077000000|2025-01-28 15:10:00|12478.1|12476.1|12477.1|12475.1|12480.6|12478.6|12471.1|12469.1|210
1738077300000|2025-01-28 15:15:00|12476.6|12474.6|12478.1|12476.1|12481.1|12479.1|12472.1|12470.1|125
1738077600000|2025-01-28 15:20:00|12478.6|12476.6|12487.1|12485.1|12488.1|12486.1|12477.1|12475.1|91
1738077900000|2025-01-28 15:25:00|12486.6|12484.6|12477.1|12475.1|12487.1|12485.1|12476.6|12474.6|105
1738078200000|2025-01-28 15:30:00|12476.6|12474.6|12475.1|12473.1|12482.1|12480.1|12470.6|12468.6|184
1738078500000|2025-01-28 15:35:00|12475.6|12473.6|12473.1|12471.1|12476.1|12474.1|12470.6|12468.6|111
1738078800000|2025-01-28 15:40:00|12472.6|12470.6|12478.1|12476.1|12479.6|12477.6|12468.1|12466.1|113
1738079100000|2025-01-28 15:45:00|12477.6|12475.6|12485.6|12483.6|12490.6|12488.6|12475.1|12473.1|102
1738079400000|2025-01-28 15:50:00|12485.1|12483.1|12480.6|12478.6|12489.6|12487.6|12479.6|12477.6|244
1738079700000|2025-01-28 15:55:00|12480.1|12478.1|12490.6|12488.6|12491.6|12489.6|12480.1|12478.1|154
1738080000000|2025-01-28 16:00:00|12491.1|12489.1|12493.6|12491.6|12496.1|12494.1|12489.6|12487.6|132
1738080300000|2025-01-28 16:05:00|12493.1|12491.1|12487.1|12485.1|12494.1|12492.1|12486.1|12484.1|137
1738080600000|2025-01-28 16:10:00|12486.6|12484.6|12478.1|12476.1|12491.6|12489.6|12476.6|12474.6|294
1738080900000|2025-01-28 16:15:00|12479.1|12477.1|12471.6|12469.6|12479.1|12477.1|12471.1|12469.1|733
1738081200000|2025-01-28 16:20:00|12472.1|12470.1|12462.1|12460.1|12473.1|12471.1|12461.1|12459.1|630
1738081500000|2025-01-28 16:25:00|12462.6|12460.6|12457.6|12455.6|12463.1|12461.1|12451.6|12449.6|1908
1738081800000|2025-01-28 16:30:00|12457.1|12455.1|12450.1|12448.1|12458.1|12456.1|12447.1|12445.1|949
1738082100000|2025-01-28 16:35:00|12449.6|12447.6|12449.1|12447.1|12449.6|12447.6|12441.6|12439.6|465
1738082400000|2025-01-28 16:40:00|12449.6|12447.6|12431.1|12429.1|12450.1|12448.1|12424.1|12422.1|544
1738082700000|2025-01-28 16:45:00|12432.6|12430.6|12435.6|12433.6|12436.1|12434.1|12425.1|12423.1|313
1738083000000|2025-01-28 16:50:00|12435.1|12433.1|12431.1|12429.1|12437.1|12435.1|12422.6|12420.6|139
1738083300000|2025-01-28 16:55:00|12431.6|12429.6|12437.1|12435.1|12440.6|12438.6|12431.1|12429.1|126
1738083600000|2025-01-28 17:00:00|12436.6|12434.6|12444.1|12442.1|12444.1|12442.1|12436.1|12434.1|57
1738083900000|2025-01-28 17:05:00|12444.6|12442.6|12450.1|12448.1|12451.1|12449.1|12444.1|12442.1|50
1738084200000|2025-01-28 17:10:00|12450.6|12448.6|12451.1|12449.1|12454.1|12452.1|12449.1|12447.1|39
1738084500000|2025-01-28 17:15:00|12451.6|12449.6|12453.6|12451.6|12455.1|12453.1|12451.6|12449.6|33
1738084800000|2025-01-28 17:20:00|12453.1|12451.1|12456.1|12454.1|12457.1|12455.1|12452.6|12450.6|39
1738085100000|2025-01-28 17:25:00|12456.6|12454.6|12456.1|12454.1|12459.6|12457.6|12455.1|12453.1|27
1738085400000|2025-01-28 17:30:00|12456.6|12454.6|12461.6|12459.6|12463.1|12461.1|12456.6|12454.6|27
1738085700000|2025-01-28 17:35:00|12462.1|12460.1|12459.1|12457.1|12463.1|12461.1|12456.6|12454.6|42
1738086000000|2025-01-28 17:40:00|12459.6|12457.6|12460.6|12458.6|12462.6|12460.6|12457.1|12455.1|29
1738086300000|2025-01-28 17:45:00|12461.1|12459.1|12461.6|12459.6|12461.6|12459.6|12458.1|12456.1|18
1738086600000|2025-01-28 17:50:00|12461.1|12459.1|12464.6|12462.6|12465.6|12463.6|12460.6|12458.6|18
1738086900000|2025-01-28 17:55:00|12464.1|12462.1|12462.6|12460.6|12466.1|12464.1|12462.6|12460.6|27
1738087200000|2025-01-28 18:00:00|12463.1|12461.1|12467.6|12465.6|12468.1|12466.1|12463.1|12461.1|15
1738087500000|2025-01-28 18:05:00|12468.1|12466.1|12472.1|12470.1|12473.1|12471.1|12467.6|12465.6|52
1738087800000|2025-01-28 18:10:00|12472.6|12470.6|12474.6|12472.6|12474.6|12472.6|12471.6|12469.6|23
1738088100000|2025-01-28 18:15:00|12474.1|12472.1|12476.1|12474.1|12477.1|12475.1|12473.1|12471.1|36
1738088400000|2025-01-28 18:20:00|12475.6|12473.6|12472.6|12470.6|12477.6|12475.6|12469.6|12467.6|28
1738088700000|2025-01-28 18:25:00|12473.1|12471.1|12470.6|12468.6|12473.6|12471.6|12467.6|12465.6|19
1738089000000|2025-01-28 18:30:00|12471.1|12469.1|12475.6|12473.6|12475.6|12473.6|12470.6|12468.6|18
1738089300000|2025-01-28 18:35:00|12475.1|12473.1|12472.1|12470.1|12477.6|12475.6|12470.6|12468.6|19
1738089600000|2025-01-28 18:40:00|12471.6|12469.6|12470.6|12468.6|12476.1|12474.1|12467.6|12465.6|14
1738089900000|2025-01-28 18:45:00|12470.1|12468.1|12469.6|12467.6|12471.6|12469.6|12467.6|12465.6|22
1738090200000|2025-01-28 18:50:00|12470.1|12468.1|12468.6|12466.6|12473.1|12471.1|12468.6|12466.6|8
1738090500000|2025-01-28 18:55:00|12468.1|12466.1|12467.6|12465.6|12471.1|12469.1|12466.6|12464.6|22
1738090800000|2025-01-28 19:00:00|12468.1|12466.1|12464.6|12462.6|12468.6|12466.6|12464.6|12462.6|5
1738091100000|2025-01-28 19:05:00|12465.1|12463.1|12467.6|12465.6|12469.1|12467.1|12465.1|12463.1|62
1738091400000|2025-01-28 19:10:00|12467.1|12465.1|12464.1|12462.1|12467.6|12465.6|12463.6|12461.6|19
1738091700000|2025-01-28 19:15:00|12463.6|12461.6|12466.1|12464.1|12467.6|12465.6|12463.6|12461.6|9
1738092000000|2025-01-28 19:20:00|12465.6|12463.6|12467.6|12465.6|12468.1|12466.1|12465.6|12463.6|7
1738092300000|2025-01-28 19:25:00|12467.1|12465.1|12470.6|12468.6|12471.1|12469.1|12465.6|12463.6|1
1738092600000|2025-01-28 19:30:00|12470.1|12468.1|12474.6|12472.6|12475.6|12473.6|12469.6|12467.6|6
1738092900000|2025-01-28 19:35:00|12475.1|12473.1|12477.6|12475.6|12478.6|12476.6|12474.6|12472.6|17
1738093200000|2025-01-28 19:40:00|12478.1|12476.1|12481.1|12479.1|12481.6|12479.6|12477.6|12475.6|17
1738093500000|2025-01-28 19:45:00|12480.6|12478.6|12484.1|12482.1|12485.1|12483.1|12480.6|12478.6|12
1738093800000|2025-01-28 19:50:00|12483.6|12481.6|12485.1|12483.1|12486.1|12484.1|12481.6|12479.6|6
1738094100000|2025-01-28 19:55:00|12485.6|12483.6|12483.6|12481.6|12488.1|12486.1|12483.6|12481.6|8
1738094400000|2025-01-28 20:00:00|12483.1|12481.1|12481.6|12479.6|12483.1|12481.1|12479.6|12477.6|17
1738094700000|2025-01-28 20:05:00|12481.1|12479.1|12482.6|12480.6|12483.6|12481.6|12480.6|12478.6|3
1738095000000|2025-01-28 20:10:00|12482.1|12480.1|12484.6|12482.6|12486.1|12484.1|12482.1|12480.1|6
1738095300000|2025-01-28 20:15:00|12484.1|12482.1|12486.6|12484.6|12487.6|12485.6|12482.6|12480.6|12
1738095600000|2025-01-28 20:20:00|12487.1|12485.1|12485.6|12483.6|12488.1|12486.1|12484.1|12482.1|25
1738095900000|2025-01-28 20:25:00|12485.1|12483.1|12485.1|12483.1|12486.6|12484.6|12482.1|12480.1|16
1738096200000|2025-01-28 20:30:00|12484.1|12482.1|12481.6|12479.6|12485.6|12483.6|12481.6|12479.6|16
1738096500000|2025-01-28 20:35:00|12482.1|12480.1|12480.6|12478.6|12483.6|12481.6|12479.1|12477.1|28
1738096800000|2025-01-28 20:40:00|12481.1|12479.1|12484.1|12482.1|12484.1|12482.1|12480.6|12478.6|13
1738097100000|2025-01-28 20:45:00|12485.1|12483.1|12483.1|12481.1|12485.6|12483.6|12480.6|12478.6|31
1738097400000|2025-01-28 20:50:00|12482.6|12480.6|12485.1|12483.1|12487.6|12485.6|12481.6|12479.6|38
1738097700000|2025-01-28 20:55:00|12484.6|12482.6|12486.4|12480.4|12487.1|12484.1|12480.1|12478.1|52
1738098000000|2025-01-28 21:00:00|12485|12479|12484.7|12478.7|12486.1|12480.1|12479.8|12473.8|0
1738098300000|2025-01-28 21:05:00|12484.9|12478.9|12485.2|12479.2|12485.7|12479.7|12484.4|12478.4|0
1738098600000|2025-01-28 21:10:00|12484.9|12478.9|12484.7|12478.7|12484.9|12478.9|12483.5|12477.5|0
1738098900000|2025-01-28 21:15:00|12480.7|12474.7|12481.2|12475.2|12481.5|12475.5|12479.9|12473.9|0
1738099200000|2025-01-28 21:20:00|12481.4|12475.4|12479.9|12473.9|12481.5|12475.5|12479.9|12473.9|0
1738099500000|2025-01-28 21:25:00|12480.1|12474.1|12479.5|12473.5|12480.5|12474.5|12479.5|12473.5|0
1738099800000|2025-01-28 21:30:00|12479.4|12473.4|12479.5|12473.5|12479.8|12473.8|12478.9|12472.9|0
1738100100000|2025-01-28 21:35:00|12479.6|12473.6|12479.9|12473.9|12480.5|12474.5|12478.8|12472.8|0
1738100400000|2025-01-28 21:40:00|12480.2|12474.2|12479.9|12473.9|12480.4|12474.4|12479.5|12473.5|0
1738100700000|2025-01-28 21:45:00|12479.8|12473.8|12480.7|12474.7|12480.7|12474.7|12479.8|12473.8|0
1738101000000|2025-01-28 21:50:00|12480.6|12474.6|12479.9|12473.9|12480.8|12474.8|12479.9|12473.9|0
1738101300000|2025-01-28 21:55:00|12480.2|12474.2|12479.9|12473.9|12480.2|12474.2|12478.9|12472.9|0
1738101600000|2025-01-28 22:00:00|12483.7|12477.7|12483.7|12477.7|12483.8|12477.8|12483.5|12477.5|0
1738101900000|2025-01-28 22:05:00|12483.8|12477.8|12483.5|12477.5|12483.8|12477.8|12483.5|12477.5|0
1738102200000|2025-01-28 22:10:00|12483.6|12477.6|12483.5|12477.5|12483.7|12477.7|12483.4|12477.4|0
1738102500000|2025-01-28 22:15:00|12483.6|12477.6|12483.7|12477.7|12483.8|12477.8|12483.6|12477.6|0
1738102800000|2025-01-28 22:20:00|12483.8|12477.8|12483.6|12477.6|12483.8|12477.8|12483.6|12477.6|0
1738103100000|2025-01-28 22:25:00|12483.7|12477.7|12483.5|12477.5|12484.3|12478.3|12483.5|12477.5|0
1738103700000|2025-01-28 22:35:00|12483.8|12477.8|12483.7|12477.7|12483.8|12477.8|12483.4|12477.4|0
1738104000000|2025-01-28 22:40:00|12483.5|12477.5|12483.5|12477.5|12483.5|12477.5|12483.4|12477.4|0
1738104300000|2025-01-28 22:45:00|12483.7|12477.7|12483.5|12477.5|12483.7|12477.7|12483.4|12477.4|0
1738104600000|2025-01-28 22:50:00|12483.4|12477.4|12483.5|12477.5|12483.5|12477.5|12483.4|12477.4|0
1738104900000|2025-01-28 22:55:00|12483.7|12477.7|12483.1|12477.1|12483.7|12477.7|12483.1|12477.1|0
1738105200000|2025-01-28 23:00:00|12483.5|12477.5|12481.4|12475.4|12483.5|12477.5|12479.5|12473.5|0
1738105500000|2025-01-28 23:05:00|12481.7|12475.7|12481.9|12475.9|12482.1|12476.1|12481.2|12475.2|0
1738105800000|2025-01-28 23:10:00|12481.8|12475.8|12482.4|12476.4|12482.5|12476.5|12481.2|12475.2|0
1738106100000|2025-01-28 23:15:00|12478.5|12472.5|12482.3|12476.3|12483.4|12477.4|12478.4|12472.4|0
1738106400000|2025-01-28 23:20:00|12482.1|12476.1|12480.4|12474.4|12482.7|12476.7|12479.8|12473.8|0
1738106700000|2025-01-28 23:25:00|12480|12474|12481.4|12475.4|12481.4|12475.4|12479.4|12473.4|0
1738107000000|2025-01-28 23:30:00|12484|12478|12481.2|12475.2|12484|12478|12481|12475|0
1738107300000|2025-01-28 23:35:00|12481|12475|12481|12475|12482|12476|12480.9|12474.9|0
1738107600000|2025-01-28 23:40:00|12480.9|12474.9|12481.6|12475.6|12481.6|12475.6|12480.2|12474.2|0
1738107900000|2025-01-28 23:45:00|12478.8|12472.8|12478.4|12472.4|12480|12474|12478.2|12472.2|0
1738108200000|2025-01-28 23:50:00|12478.2|12472.2|12477.6|12471.6|12478.8|12472.8|12477.4|12471.4|0
1738108500000|2025-01-28 23:55:00|12477.7|12471.7|12476.6|12470.6|12478.9|12472.9|12475.9|12469.9|0
1738108800000|2025-01-29 00:00:00|12479.6|12473.6|12483.4|12477.4|12483.7|12477.7|12478.1|12472.1|0
1738109100000|2025-01-29 00:05:00|12483.3|12477.3|12483.3|12477.3|12485.7|12479.7|12483|12477|0
1738109400000|2025-01-29 00:10:00|12483.4|12477.4|12482|12476|12483.7|12477.7|12481.5|12475.5|0
1738109700000|2025-01-29 00:15:00|12482.4|12476.4|12488.2|12482.2|12492.4|12486.4|12482.4|12476.4|0
1738110000000|2025-01-29 00:20:00|12487.5|12481.5|12489.6|12483.6|12489.6|12483.6|12486.8|12480.8|0
1738110300000|2025-01-29 00:25:00|12490.3|12484.3|12490.3|12484.3|12491|12485|12489.6|12483.6|0
1738110600000|2025-01-29 00:30:00|12491|12485|12492.3|12486.3|12493.1|12487.1|12491|12485|0
1738110900000|2025-01-29 00:35:00|12492.4|12486.4|12488.2|12482.2|12492.4|12486.4|12488.1|12482.1|0
1738111200000|2025-01-29 00:40:00|12488.9|12482.9|12488.9|12482.9|12488.9|12482.9|12488.2|12482.2|0
1738111500000|2025-01-29 00:45:00|12489.6|12483.6|12489.7|12483.7|12489.7|12483.7|12489.6|12483.6|0
1738111800000|2025-01-29 00:50:00|12489.6|12483.6|12489.7|12483.7|12491|12485|12488.3|12482.3|0
1738112100000|2025-01-29 00:55:00|12489|12483|12489.7|12483.7|12489.7|12483.7|12488.3|12482.3|0
1738112400000|2025-01-29 01:00:00|12489|12483|12490|12484|12491.1|12485.1|12487.2|12481.2|0
1738112700000|2025-01-29 01:05:00|12489.3|12483.3|12488.5|12482.5|12490|12484|12487.2|12481.2|0
1738113000000|2025-01-29 01:10:00|12488.6|12482.6|12489.3|12483.3|12490.7|12484.7|12488.5|12482.5|0
1738113300000|2025-01-29 01:15:00|12488.6|12482.6|12489.3|12483.3|12490|12484|12488.5|12482.5|0
1738113600000|2025-01-29 01:20:00|12488.6|12482.6|12490|12484|12490|12484|12488.6|12482.6|0
1738113900000|2025-01-29 01:25:00|12490.7|12484.7|12491.4|12485.4|12492.8|12486.8|12490.7|12484.7|0
1738114200000|2025-01-29 01:30:00|12490.7|12484.7|12491.4|12485.4|12491.4|12485.4|12490|12484|0
1738114500000|2025-01-29 01:35:00|12490.7|12484.7|12492.8|12486.8|12492.8|12486.8|12490|12484|0
1738114800000|2025-01-29 01:40:00|12491.4|12485.4|12491.4|12485.4|12491.4|12485.4|12490|12484|0
1738115100000|2025-01-29 01:45:00|12490|12484|12490|12484|12490.1|12484.1|12488.6|12482.6|0
1738115400000|2025-01-29 01:50:00|12489|12483|12488.9|12482.9|12489|12483|12488.9|12482.9|0
1738115700000|2025-01-29 01:55:00|12488.2|12482.2|12487.5|12481.5|12488.2|12482.2|12487.5|12481.5|0
1738116000000|2025-01-29 02:00:00|12487.6|12481.6|12488.9|12482.9|12489|12483|12487.6|12481.6|0
1738116300000|2025-01-29 02:05:00|12489.6|12483.6|12487.5|12481.5|12489.6|12483.6|12487.5|12481.5|0
1738116600000|2025-01-29 02:10:00|12488.9|12482.9|12488.9|12482.9|12488.9|12482.9|12488.2|12482.2|0
1738116900000|2025-01-29 02:15:00|12487.5|12481.5|12486.1|12480.1|12487.5|12481.5|12486.1|12480.1|0
1738117200000|2025-01-29 02:20:00|12487.5|12481.5|12486.1|12480.1|12487.5|12481.5|12486.1|12480.1|0
1738117800000|2025-01-29 02:30:00|12486.2|12480.2|12487.6|12481.6|12489|12483|12486.2|12480.2|0
1738118100000|2025-01-29 02:35:00|12486.9|12480.9|12486.2|12480.2|12487.6|12481.6|12486.2|12480.2|0
1738118400000|2025-01-29 02:40:00|12486.9|12480.9|12488.3|12482.3|12489|12483|12486.9|12480.9|0
1738118700000|2025-01-29 02:45:00|12487.6|12481.6|12486.2|12480.2|12489.1|12483.1|12486.2|12480.2|0
1738119000000|2025-01-29 02:50:00|12485.5|12479.5|12484.9|12478.9|12485.5|12479.5|12484.1|12478.1|0
1738119300000|2025-01-29 02:55:00|12484.8|12478.8|12483.5|12477.5|12484.9|12478.9|12483.5|12477.5|0
1738119600000|2025-01-29 03:00:00|12484.2|12478.2|12484.8|12478.8|12484.9|12478.9|12483.5|12477.5|0
1738119900000|2025-01-29 03:05:00|12484.9|12478.9|12482|12476|12484.9|12478.9|12482|12476|0
1738120200000|2025-01-29 03:10:00|12483.4|12477.4|12483.4|12477.4|12483.4|12477.4|12482|12476|0
1738120500000|2025-01-29 03:15:00|12482.7|12476.7|12483.4|12477.4|12483.4|12477.4|12482.7|12476.7|0
1738120800000|2025-01-29 03:20:00|12482|12476|12480.5|12474.5|12482|12476|12479.8|12473.8|0
1738121100000|2025-01-29 03:25:00|12481.2|12475.2|12481.9|12475.9|12483.3|12477.3|12480.5|12474.5|0
1738121400000|2025-01-29 03:30:00|12481.2|12475.2|12481.2|12475.2|12481.9|12475.9|12479.8|12473.8|0
1738121700000|2025-01-29 03:35:00|12481.9|12475.9|12484.7|12478.7|12484.8|12478.8|12481.9|12475.9|0
1738122000000|2025-01-29 03:40:00|12484.8|12478.8|12486.1|12480.1|12486.1|12480.1|12484.7|12478.7|0
1738122300000|2025-01-29 03:45:00|12486.8|12480.8|12486.1|12480.1|12487.5|12481.5|12486.1|12480.1|0
1738122600000|2025-01-29 03:50:00|12486.2|12480.2|12487.6|12481.6|12487.6|12481.6|12486.2|12480.2|0
1738122900000|2025-01-29 03:55:00|12487.5|12481.5|12488.3|12482.3|12489|12483|12486.8|12480.8|0
1738123200000|2025-01-29 04:00:00|12489|12483|12491.9|12485.9|12493.3|12487.3|12489|12483|0
1738123500000|2025-01-29 04:05:00|12491.2|12485.2|12490.5|12484.5|12491.2|12485.2|12489.1|12483.1|0
1738123800000|2025-01-29 04:10:00|12489.8|12483.8|12491.9|12485.9|12491.9|12485.9|12489.8|12483.8|0
1738124100000|2025-01-29 04:15:00|12492|12486|12492.6|12486.6|12493.3|12487.3|12491.9|12485.9|0
1738124400000|2025-01-29 04:20:00|12491.9|12485.9|12493.3|12487.3|12493.3|12487.3|12491.9|12485.9|0
1738124700000|2025-01-29 04:25:00|12492.6|12486.6|12493.4|12487.4|12493.5|12487.5|12492.6|12486.6|0
1738125000000|2025-01-29 04:30:00|12492.7|12486.7|12493.4|12487.4|12493.4|12487.4|12492|12486|0
1738125300000|2025-01-29 04:35:00|12492.7|12486.7|12492|12486|12492.7|12486.7|12492|12486|0
1738125600000|2025-01-29 04:40:00|12490.6|12484.6|12492|12486|12492|12486|12490.6|12484.6|0
1738126500000|2025-01-29 04:55:00|12491.9|12485.9|12490.5|12484.5|12491.9|12485.9|12490.5|12484.5|0
1738127100000|2025-01-29 05:05:00|12490.6|12484.6|12489.2|12483.2|12490.6|12484.6|12489.1|12483.1|0
1738127400000|2025-01-29 05:10:00|12489.1|12483.1|12489.1|12483.1|12489.1|12483.1|12489.1|12483.1|0
1738127700000|2025-01-29 05:15:00|12489.2|12483.2|12490.6|12484.6|12490.6|12484.6|12489.1|12483.1|0
1738128000000|2025-01-29 05:20:00|12490.5|12484.5|12489.2|12483.2|12490.5|12484.5|12489.2|12483.2|0
1738128300000|2025-01-29 05:25:00|12489.9|12483.9|12490.6|12484.6|12490.6|12484.6|12489.9|12483.9|0
1738128600000|2025-01-29 05:30:00|12490.5|12484.5|12487.7|12481.7|12490.5|12484.5|12487.7|12481.7|0
1738128900000|2025-01-29 05:35:00|12487.8|12481.8|12487.5|12481.5|12487.8|12481.8|12487.5|12481.5|0
1738129200000|2025-01-29 05:40:00|12487.4|12481.4|12487.3|12481.3|12487.4|12481.4|12487.3|12481.3|0
1738129500000|2025-01-29 05:45:00|12487.2|12481.2|12487.4|12481.4|12487.4|12481.4|12487.2|12481.2|0
1738129800000|2025-01-29 05:50:00|12487.5|12481.5|12486.4|12480.4|12487.7|12481.7|12486.2|12480.2|0
1738130100000|2025-01-29 05:55:00|12486.5|12480.5|12486|12480|12486.5|12480.5|12486|12480|0
1738130400000|2025-01-29 06:00:00|12486.1|12480.1|12495.4|12489.4|12497.3|12491.3|12486.1|12480.1|0
1738130700000|2025-01-29 06:05:00|12495.5|12489.5|12494.7|12488.7|12495.7|12489.7|12494.4|12488.4|0
1738131000000|2025-01-29 06:10:00|12494.9|12488.9|12495.3|12489.3|12495.9|12489.9|12494.9|12488.9|0
1738131300000|2025-01-29 06:15:00|12495.4|12489.4|12495.2|12489.2|12495.7|12489.7|12494.7|12488.7|0
1738131600000|2025-01-29 06:20:00|12495.1|12489.1|12495.7|12489.7|12495.7|12489.7|12494|12488|0
1738131900000|2025-01-29 06:25:00|12495.6|12489.6|12495.7|12489.7|12495.7|12489.7|12494.5|12488.5|0
1738132200000|2025-01-29 06:30:00|12495.8|12489.8|12495.5|12489.5|12496.5|12490.5|12495.2|12489.2|0
1738132500000|2025-01-29 06:35:00|12495.4|12489.4|12496.2|12490.2|12496.4|12490.4|12495.2|12489.2|0
1738132800000|2025-01-29 06:40:00|12496.3|12490.3|12497|12491|12497|12491|12496|12490|0
1738133100000|2025-01-29 06:45:00|12497.2|12491.2|12495.9|12489.9|12497.2|12491.2|12495.4|12489.4|0
1738133400000|2025-01-29 06:50:00|12496.1|12490.1|12495.7|12489.7|12496.1|12490.1|12495.4|12489.4|0
1738133700000|2025-01-29 06:55:00|12495.9|12489.9|12496.4|12490.4|12496.4|12490.4|12495.7|12489.7|0
1738134000000|2025-01-29 07:00:00|12496.2|12490.2|12509.3|12507.3|12512.8|12510.8|12492.8|12490.1|127
1738134300000|2025-01-29 07:05:00|12509.8|12507.8|12515.8|12513.8|12519.3|12517.3|12509.3|12507.3|34
1738134600000|2025-01-29 07:10:00|12516.3|12514.3|12498.3|12496.3|12516.3|12514.3|12494.8|12492.8|54
1738134900000|2025-01-29 07:15:00|12498.8|12496.8|12482.8|12480.8|12498.8|12496.8|12482.3|12480.3|56
1738135200000|2025-01-29 07:20:00|12484.8|12482.8|12486.8|12484.8|12489.8|12487.8|12483.8|12481.8|26
1738135500000|2025-01-29 07:25:00|12486.3|12484.3|12491.8|12489.8|12493.8|12491.8|12486.3|12484.3|48
1738135800000|2025-01-29 07:30:00|12491.3|12489.3|12480.3|12478.3|12491.8|12489.8|12477.8|12475.8|44
1738136100000|2025-01-29 07:35:00|12480.8|12478.8|12474.8|12472.8|12481.8|12479.8|12472.8|12470.8|27
1738136400000|2025-01-29 07:40:00|12475.3|12473.3|12469.8|12467.8|12476.8|12474.8|12465.3|12463.3|14
1738136700000|2025-01-29 07:45:00|12469.3|12467.3|12473.8|12471.8|12481.8|12479.8|12469.3|12467.3|64
1738137000000|2025-01-29 07:50:00|12473.3|12471.3|12471.8|12469.8|12473.3|12471.3|12467.8|12465.8|58
1738137300000|2025-01-29 07:55:00|12472.3|12470.3|12472.3|12470.3|12483.3|12481.3|12468.8|12466.8|156
1738137600000|2025-01-29 08:00:00|12475.3|12473.3|12480.8|12478.8|12486.8|12484.8|12469.3|12467.3|670
1738137900000|2025-01-29 08:05:00|12479.8|12477.8|12486.8|12484.8|12488.8|12486.8|12465.8|12463.8|300
1738138200000|2025-01-29 08:10:00|12486.3|12484.3|12477.3|12475.3|12492.8|12490.8|12472.8|12470.8|195
1738138500000|2025-01-29 08:15:00|12476.8|12474.8|12479.8|12477.8|12483.8|12481.8|12470.8|12468.8|152
1738138800000|2025-01-29 08:20:00|12479.3|12477.3|12487.8|12485.8|12488.8|12486.8|12475.8|12473.8|101
1738139100000|2025-01-29 08:25:00|12488.8|12486.8|12490.3|12488.3|12490.3|12488.3|12479.8|12477.8|113
1738139400000|2025-01-29 08:30:00|12490.8|12488.8|12501.8|12499.8|12503.3|12501.3|12488.8|12486.8|186
1738139700000|2025-01-29 08:35:00|12502.3|12500.3|12494.8|12492.8|12502.8|12500.8|12487.3|12485.3|161
1738140000000|2025-01-29 08:40:00|12495.5|12493.5|12497.5|12495.5|12498|12496|12489.5|12487.5|59
1738140300000|2025-01-29 08:45:00|12495.5|12493.5|12490.5|12488.5|12497.5|12495.5|12489|12487|169
1738140600000|2025-01-29 08:50:00|12491|12489|12486.5|12484.5|12495.5|12493.5|12486|12484|113
1738140900000|2025-01-29 08:55:00|12486|12484|12484.5|12482.5|12489.5|12487.5|12481|12479|92
1738141200000|2025-01-29 09:00:00|12484|12482|12483.5|12481.5|12488.5|12486.5|12480|12478|119
1738141500000|2025-01-29 09:05:00|12484|12482|12481|12479|12484.5|12482.5|12472|12470|106
1738141800000|2025-01-29 09:10:00|12481.5|12479.5|12497.5|12495.5|12497.5|12495.5|12481|12479|69
1738142100000|2025-01-29 09:15:00|12498|12496|12501|12499|12504|12502|12497|12495|67
1738142400000|2025-01-29 09:20:00|12501.5|12499.5|12498|12496|12503.5|12501.5|12494|12492|280
1738142700000|2025-01-29 09:25:00|12497.5|12495.5|12498.5|12496.5|12500.5|12498.5|12490.5|12488.5|94
1738143000000|2025-01-29 09:30:00|12498|12496|12495|12493|12502.5|12500.5|12493|12491|72
1738143300000|2025-01-29 09:35:00|12495.5|12493.5|12503|12501|12503.5|12501.5|12495|12493|64
1738143600000|2025-01-29 09:40:00|12503.5|12501.5|12510.5|12508.5|12512.5|12510.5|12503.5|12501.5|100
1738143900000|2025-01-29 09:45:00|12511|12509|12515.5|12513.5|12517.5|12515.5|12508.5|12506.5|48
1738144200000|2025-01-29 09:50:00|12516|12514|12518|12516|12520.5|12518.5|12512|12510|61
1738144500000|2025-01-29 09:55:00|12518.5|12516.5|12516.5|12514.5|12520.5|12518.5|12516|12514|97
1738144800000|2025-01-29 10:00:00|12517|12515|12525.5|12523.5|12527.5|12525.5|12516.5|12514.5|88
1738145100000|2025-01-29 10:05:00|12525|12523|12524.5|12522.5|12528.5|12526.5|12522|12520|75
1738145400000|2025-01-29 10:10:00|12525|12523|12524.5|12522.5|12529|12527|12524|12522|98
1738145700000|2025-01-29 10:15:00|12525|12523|12527.5|12525.5|12529.5|12527.5|12525|12523|85
1738146000000|2025-01-29 10:20:00|12528|12526|12532|12530|12532|12530|12527|12525|75
1738146300000|2025-01-29 10:25:00|12532.5|12530.5|12531.5|12529.5|12534|12532|12529.5|12527.5|231
1738146600000|2025-01-29 10:30:00|12531|12529|12528|12526|12531.5|12529.5|12522|12520|110
1738146900000|2025-01-29 10:35:00|12527.5|12525.5|12534|12532|12535|12533|12526|12524|110
1738147200000|2025-01-29 10:40:00|12534.5|12532.5|12533.5|12531.5|12536|12534|12532|12530|96
1738147500000|2025-01-29 10:45:00|12533|12531|12537.5|12535.5|12538|12536|12532|12530|112
1738147800000|2025-01-29 10:50:00|12537|12535|12535|12533|12538|12536|12532|12530|73
1738148100000|2025-01-29 10:55:00|12534.5|12532.5|12538|12536|12539.5|12537.5|12532.5|12530.5|80
1738148400000|2025-01-29 11:00:00|12538.5|12536.5|12539|12537|12541|12539|12537|12535|97
1738148700000|2025-01-29 11:05:00|12539.5|12537.5|12543|12541|12546.5|12544.5|12539|12537|121
1738149000000|2025-01-29 11:10:00|12543.5|12541.5|12545.5|12543.5|12546|12544|12541|12539|87
1738149300000|2025-01-29 11:15:00|12545|12543|12541|12539|12547|12545|12541|12539|109
1738149600000|2025-01-29 11:20:00|12541.5|12539.5|12540|12538|12542.5|12540.5|12537|12535|175
1738149900000|2025-01-29 11:25:00|12540.5|12538.5|12535.5|12533.5|12542.5|12540.5|12535|12533|84
1738150200000|2025-01-29 11:30:00|12535|12533|12528.5|12526.5|12535|12533|12526.5|12524.5|106
1738150500000|2025-01-29 11:35:00|12529|12527|12531.5|12529.5|12535|12533|12528.5|12526.5|256
1738150800000|2025-01-29 11:40:00|12531|12529|12537|12535|12537|12535|12530.5|12528.5|71
1738151100000|2025-01-29 11:45:00|12537.5|12535.5|12536|12534|12538|12536|12531.5|12529.5|245
1738151400000|2025-01-29 11:50:00|12536.5|12534.5|12534.5|12532.5|12536.5|12534.5|12532.5|12530.5|96
1738151700000|2025-01-29 11:55:00|12535|12533|12535|12533|12539.5|12537.5|12534|12532|83
1738152000000|2025-01-29 12:00:00|12534.5|12532.5|12520|12518|12534.5|12532.5|12519|12517|173
1738152300000|2025-01-29 12:05:00|12521|12519|12524|12522|12526|12524|12519.5|12517.5|103
1738152600000|2025-01-29 12:10:00|12524.5|12522.5|12529|12527|12532|12530|12524|12522|78
1738152900000|2025-01-29 12:15:00|12528|12526|12526.5|12524.5|12533.5|12531.5|12525.5|12523.5|60
1738153200000|2025-01-29 12:20:00|12526|12524|12525.5|12523.5|12528|12526|12522|12520|65
1738153500000|2025-01-29 12:25:00|12525|12523|12522|12520|12525.5|12523.5|12519.5|12517.5|353
1738153800000|2025-01-29 12:30:00|12522.5|12520.5|12529|12527|12531.5|12529.5|12521.5|12519.5|74
1738154100000|2025-01-29 12:35:00|12529.5|12527.5|12526.5|12524.5|12533|12531|12525.5|12523.5|56
1738154400000|2025-01-29 12:40:00|12525.3|12523.3|12520.3|12518.3|12525.3|12523.3|12517.8|12515.8|47
1738154700000|2025-01-29 12:45:00|12519.8|12517.8|12518.3|12516.3|12524.3|12522.3|12517.8|12515.8|69
1738155000000|2025-01-29 12:50:00|12516.3|12514.3|12515.3|12513.3|12522.3|12520.3|12513.3|12511.3|190
1738155300000|2025-01-29 12:55:00|12515.8|12513.8|12513.3|12511.3|12518.8|12516.8|12510.8|12508.8|128
1738155600000|2025-01-29 13:00:00|12514.3|12512.3|12512.3|12510.3|12516.8|12514.8|12511.3|12509.3|149
1738155900000|2025-01-29 13:05:00|12511.8|12509.8|12516.3|12514.3|12517.3|12515.3|12511.8|12509.8|81
1738156200000|2025-01-29 13:10:00|12516.8|12514.8|12519.3|12517.3|12520.8|12518.8|12515.8|12513.8|67
1738156500000|2025-01-29 13:15:00|12519.8|12517.8|12520.3|12518.3|12524.3|12522.3|12517.3|12515.3|275
1738156800000|2025-01-29 13:20:00|12520.8|12518.8|12518.3|12516.3|12521.8|12519.8|12515.8|12513.8|85
1738157100000|2025-01-29 13:25:00|12517.8|12515.8|12511.8|12509.8|12518.3|12516.3|12506.8|12504.8|85
1738157400000|2025-01-29 13:30:00|12512.3|12510.3|12511.3|12509.3|12516.8|12514.8|12508.8|12506.8|149
1738157700000|2025-01-29 13:35:00|12510.8|12508.8|12515.8|12513.8|12518.3|12516.3|12509.3|12507.3|73
1738158000000|2025-01-29 13:40:00|12515.3|12513.3|12516.3|12514.3|12520.3|12518.3|12515.3|12513.3|51
1738158300000|2025-01-29 13:45:00|12515.8|12513.8|12509.3|12507.3|12515.8|12513.8|12507.8|12505.8|50
1738158600000|2025-01-29 13:50:00|12508.8|12506.8|12514.8|12512.8|12514.8|12512.8|12504.3|12502.3|82
1738158900000|2025-01-29 13:55:00|12514.3|12512.3|12524.3|12522.3|12524.3|12522.3|12512.8|12510.8|195
1738159200000|2025-01-29 14:00:00|12523.8|12521.8|12530.8|12528.8|12530.8|12528.8|12521.3|12519.3|119
1738159500000|2025-01-29 14:05:00|12530.3|12528.3|12530.3|12528.3|12531.8|12529.8|12528.3|12526.3|115
1738159800000|2025-01-29 14:10:00|12529.8|12527.8|12530.8|12528.8|12535.3|12533.3|12529.8|12527.8|83
1738160100000|2025-01-29 14:15:00|12531.3|12529.3|12534.3|12532.3|12536.3|12534.3|12531.3|12529.3|66
1738160400000|2025-01-29 14:20:00|12534.8|12532.8|12539.8|12537.8|12539.8|12537.8|12533.8|12531.8|172
1738160700000|2025-01-29 14:25:00|12540.3|12538.3|12544.8|12542.8|12546.3|12544.3|12539.8|12537.8|181
1738161000000|2025-01-29 14:30:00|12545.8|12543.8|12541.8|12539.8|12547.8|12545.8|12537.3|12535.3|327
1738161300000|2025-01-29 14:35:00|12541.3|12539.3|12539.8|12537.8|12542.8|12540.8|12529.8|12527.8|185
1738161600000|2025-01-29 14:40:00|12540.8|12538.8|12528.8|12526.8|12542.8|12540.8|12525.8|12523.8|182
1738161900000|2025-01-29 14:45:00|12529.3|12527.3|12532.3|12530.3|12538.8|12536.8|12527.8|12525.8|128
1738162200000|2025-01-29 14:50:00|12531.8|12529.8|12535.3|12533.3|12538.8|12536.8|12530.8|12528.8|97
1738162500000|2025-01-29 14:55:00|12536.3|12534.3|12541.8|12539.8|12542.8|12540.8|12533.8|12531.8|269
1738162800000|2025-01-29 15:00:00|12542.3|12540.3|12552.3|12550.3|12552.8|12550.8|12538.8|12536.8|147
1738163100000|2025-01-29 15:05:00|12552.8|12550.8|12549.3|12547.3|12556.3|12554.3|12549.3|12547.3|158
1738163400000|2025-01-29 15:10:00|12549|12547|12545|12543|12549.5|12547.5|12538.5|12536.5|89
1738163700000|2025-01-29 15:15:00|12546.5|12544.5|12542|12540|12550|12548|12538.5|12536.5|89
1738164000000|2025-01-29 15:20:00|12541.5|12539.5|12544|12542|12549.5|12547.5|12540.5|12538.5|302
1738164300000|2025-01-29 15:25:00|12543.5|12541.5|12547.5|12545.5|12548|12546|12540|12538|70
1738164600000|2025-01-29 15:30:00|12548|12546|12541|12539|12548|12546|12536|12534|124
1738164900000|2025-01-29 15:35:00|12540.5|12538.5|12540|12538|12541.5|12539.5|12534.5|12532.5|134
1738165200000|2025-01-29 15:40:00|12539.5|12537.5|12545.5|12543.5|12548|12546|12538.5|12536.5|101
1738165500000|2025-01-29 15:45:00|12546|12544|12543|12541|12550.5|12548.5|12541.5|12539.5|137
1738165800000|2025-01-29 15:50:00|12542.5|12540.5|12539|12537|12543.5|12541.5|12538|12536|129
1738166100000|2025-01-29 15:55:00|12539.5|12537.5|12543|12541|12544.5|12542.5|12536.5|12534.5|142
1738166400000|2025-01-29 16:00:00|12543.5|12541.5|12539.5|12537.5|12544|12542|12534|12532|261
1738166700000|2025-01-29 16:05:00|12540|12538|12526|12524|12540|12538|12522.5|12520.5|180
1738167000000|2025-01-29 16:10:00|12526.5|12524.5|12527|12525|12527.5|12525.5|12523|12521|72
1738167300000|2025-01-29 16:15:00|12526.5|12524.5|12532|12530|12533.5|12531.5|12524.5|12522.5|528
1738167600000|2025-01-29 16:20:00|12532.5|12530.5|12538.5|12536.5|12541.5|12539.5|12531|12529|360
1738167900000|2025-01-29 16:25:00|12539|12537|12531.5|12529.5|12539|12537|12526|12524|1403
1738168200000|2025-01-29 16:30:00|12532|12530|12530.5|12528.5|12533.5|12531.5|12524|12522|1628
1738168500000|2025-01-29 16:35:00|12531|12529|12527.5|12525.5|12535.5|12533.5|12527|12525|321
1738168800000|2025-01-29 16:40:00|12528|12526|12533|12531|12533.5|12531.5|12528|12526|80
1738169100000|2025-01-29 16:45:00|12532.5|12530.5|12532.5|12530.5|12536.5|12534.5|12531|12529|54
1738169400000|2025-01-29 16:50:00|12533|12531|12531.5|12529.5|12533|12531|12529|12527|64
1738169700000|2025-01-29 16:55:00|12530.5|12528.5|12526.5|12524.5|12530.5|12528.5|12523|12521|105
1738170000000|2025-01-29 17:00:00|12527|12525|12530.5|12528.5|12532.5|12530.5|12526|12524|229
1738170300000|2025-01-29 17:05:00|12531|12529|12529|12527|12532.5|12530.5|12528|12526|22
1738170600000|2025-01-29 17:10:00|12529.5|12527.5|12528|12526|12531|12529|12527|12525|62
1738170900000|2025-01-29 17:15:00|12528.5|12526.5|12532.5|12530.5|12534|12532|12528.5|12526.5|15
1738171200000|2025-01-29 17:20:00|12532|12530|12534|12532|12534.5|12532.5|12530|12528|13
1738171500000|2025-01-29 17:25:00|12534.5|12532.5|12531.5|12529.5|12536|12534|12530|12528|21
1738171800000|2025-01-29 17:30:00|12532|12530|12534.5|12532.5|12537.5|12535.5|12531|12529|8
1738172100000|2025-01-29 17:35:00|12534|12532|12535|12533|12537|12535|12534|12532|10
1738172400000|2025-01-29 17:40:00|12535.5|12533.5|12528|12526|12535.5|12533.5|12528|12526|7
1738172700000|2025-01-29 17:45:00|12526|12524|12524|12522|12529|12527|12524|12522|32
1738173000000|2025-01-29 17:50:00|12524.5|12522.5|12524|12522|12526.5|12524.5|12523.5|12521.5|11
1738173300000|2025-01-29 17:55:00|12524.5|12522.5|12523|12521|12526|12524|12522|12520|12
1738173600000|2025-01-29 18:00:00|12523.5|12521.5|12504|12502|12525|12523|12500.5|12498.5|61
1738173900000|2025-01-29 18:05:00|12504.5|12502.5|12513|12511|12517|12515|12501|12499|25
1738174200000|2025-01-29 18:10:00|12513.5|12511.5|12512.5|12510.5|12517|12515|12504|12502|22
1738174500000|2025-01-29 18:15:00|12512|12510|12513|12511|12517|12515|12509|12507|27
1738174800000|2025-01-29 18:20:00|12512.5|12510.5|12514|12512|12515|12513|12509|12507|57
1738175100000|2025-01-29 18:25:00|12513.5|12511.5|12517.5|12515.5|12518|12516|12513|12511|12
1738175400000|2025-01-29 18:30:00|12518|12516|12517.5|12515.5|12519|12517|12516|12514|4
1738175700000|2025-01-29 18:35:00|12518|12516|12515|12513|12520|12518|12513.5|12511.5|6
1738176000000|2025-01-29 18:40:00|12515.5|12513.5|12513|12511|12516.5|12514.5|12512.5|12510.5|14
1738176300000|2025-01-29 18:45:00|12513.5|12511.5|12516|12514|12517.5|12515.5|12512|12510|6
1738176600000|2025-01-29 18:50:00|12515.5|12513.5|12516|12514|12519.5|12517.5|12513|12511|36
1738176900000|2025-01-29 18:55:00|12515.5|12513.5|12509|12507|12515.5|12513.5|12509|12507|49
1738177200000|2025-01-29 19:00:00|12509.5|12507.5|12505|12503|12515.5|12513.5|12500.5|12498.5|57
1738177500000|2025-01-29 19:05:00|12505.5|12503.5|12505.5|12503.5|12509.5|12507.5|12503.5|12501.5|45
1738177800000|2025-01-29 19:10:00|12505|12503|12496.5|12494.5|12505.5|12503.5|12493.5|12491.5|23
1738178100000|2025-01-29 19:15:00|12496|12494|12494.5|12492.5|12501|12499|12490|12488|25
1738178400000|2025-01-29 19:20:00|12496|12494|12497.5|12495.5|12498.5|12496.5|12491.5|12489.5|10
1738178700000|2025-01-29 19:25:00|12498|12496|12497|12495|12498.5|12496.5|12495|12493|15
1738179000000|2025-01-29 19:30:00|12496.5|12494.5|12508.5|12506.5|12511.5|12509.5|12495|12493|17
1738179300000|2025-01-29 19:35:00|12508|12506|12514|12512|12515.5|12513.5|12502|12500|23
1738179600000|2025-01-29 19:40:00|12513.5|12511.5|12520.5|12518.5|12525|12523|12513.5|12511.5|40
1738179900000|2025-01-29 19:45:00|12521.5|12519.5|12522|12520|12528|12526|12515|12513|34
1738180200000|2025-01-29 19:50:00|12522.5|12520.5|12525.5|12523.5|12532|12530|12519|12517|18
1738180500000|2025-01-29 19:55:00|12526|12524|12522.5|12520.5|12527.5|12525.5|12517.5|12515.5|31
1738180800000|2025-01-29 20:00:00|12521.5|12519.5|12514.5|12512.5|12524.5|12522.5|12514.5|12512.5|13
1738181100000|2025-01-29 20:05:00|12513.5|12511.5|12520|12518|12520.5|12518.5|12513.5|12511.5|9
1738181400000|2025-01-29 20:10:00|12519.5|12517.5|12518.5|12516.5|12527|12525|12517.5|12515.5|20
1738181700000|2025-01-29 20:15:00|12518|12516|12518.5|12516.5|12520|12518|12509|12507|38
1738182000000|2025-01-29 20:20:00|12520|12518|12531|12529|12531|12529|12519|12517|20
1738182300000|2025-01-29 20:25:00|12531.5|12529.5|12534|12532|12536.5|12534.5|12530|12528|11
1738182600000|2025-01-29 20:30:00|12534.5|12532.5|12528.5|12526.5|12535.5|12533.5|12526.5|12524.5|10
1738182900000|2025-01-29 20:35:00|12528|12526|12517.5|12515.5|12528.5|12526.5|12515.5|12513.5|10
1738183200000|2025-01-29 20:40:00|12517|12515|12521|12519|12522|12520|12514.5|12512.5|10
1738183500000|2025-01-29 20:45:00|12521.5|12519.5|12521.5|12519.5|12522|12520|12517.5|12515.5|5
1738183800000|2025-01-29 20:50:00|12520.5|12518.5|12524.5|12522.5|12528.5|12526.5|12517.5|12515.5|31
1738184100000|2025-01-29 20:55:00|12525.5|12523.5|12519.2|12513.2|12528.5|12526.5|12518|12513.2|20
1738184400000|2025-01-29 21:00:00|12518.5|12512.5|12513.8|12507.8|12527.6|12521.6|12507.2|12501.2|0
1738184700000|2025-01-29 21:05:00|12514.1|12508.1|12515.4|12509.4|12515.7|12509.7|12503.7|12497.7|0
1738185000000|2025-01-29 21:10:00|12515.3|12509.3|12519.3|12513.3|12520.7|12514.7|12513.9|12507.9|0
1738185300000|2025-01-29 21:15:00|12519.5|12513.5|12519.5|12513.5|12521.4|12515.4|12516|12510|0
1738185600000|2025-01-29 21:20:00|12519.3|12513.3|12526|12520|12527.5|12521.5|12519.3|12513.3|0
1738185900000|2025-01-29 21:25:00|12526.1|12520.1|12527.7|12521.7|12530.6|12524.6|12525.2|12519.2|0
1738186200000|2025-01-29 21:30:00|12527.4|12521.4|12528.7|12522.7|12529.1|12523.1|12524.2|12518.2|0
1738186500000|2025-01-29 21:35:00|12528.4|12522.4|12528|12522|12529.6|12523.6|12526.8|12520.8|0
1738186800000|2025-01-29 21:40:00|12527.8|12521.8|12525.8|12519.8|12531.5|12525.5|12517.2|12511.2|0
1738187100000|2025-01-29 21:45:00|12525.6|12519.6|12530|12524|12531|12525|12524.5|12518.5|0
1738187400000|2025-01-29 21:50:00|12530.2|12524.2|12530.7|12524.7|12530.7|12524.7|12526.8|12520.8|0
1738187700000|2025-01-29 21:55:00|12530.2|12524.2|12527.5|12521.5|12531|12525|12526.5|12520.5|0
1738188000000|2025-01-29 22:00:00|12526.7|12520.7|12527.2|12521.2|12527.8|12521.8|12525.5|12519.5|0
1738188300000|2025-01-29 22:05:00|12527.3|12521.3|12529.4|12523.4|12529.4|12523.4|12526.1|12520.1|0
1738188600000|2025-01-29 22:10:00|12529.3|12523.3|12529|12523|12529.9|12523.9|12528.4|12522.4|0
1738188900000|2025-01-29 22:15:00|12529.6|12523.6|12529.7|12523.7|12530|12524|12529.1|12523.1|0
1738189200000|2025-01-29 22:20:00|12529.9|12523.9|12529.6|12523.6|12529.9|12523.9|12529.1|12523.1|0
1738189500000|2025-01-29 22:25:00|12529.7|12523.7|12530.6|12524.6|12530.6|12524.6|12529.7|12523.7|0
1738189800000|2025-01-29 22:30:00|12530.7|12524.7|12530|12524|12531|12525|12530|12524|0
1738190100000|2025-01-29 22:35:00|12529.9|12523.9|12529|12523|12529.9|12523.9|12528.3|12522.3|0
1738190400000|2025-01-29 22:40:00|12529.4|12523.4|12529.6|12523.6|12529.9|12523.9|12529.1|12523.1|0
1738190700000|2025-01-29 22:45:00|12529.7|12523.7|12530.7|12524.7|12530.9|12524.9|12529.7|12523.7|0
1738191000000|2025-01-29 22:50:00|12530.8|12524.8|12531.6|12525.6|12531.6|12525.6|12530.7|12524.7|0
1738191300000|2025-01-29 22:55:00|12531.8|12525.8|12525.4|12519.4|12531.9|12525.9|12524.5|12518.5|0
1738191600000|2025-01-29 23:00:00|12525.3|12519.3|12522.3|12516.3|12525.4|12519.4|12519.5|12513.5|0
1738191900000|2025-01-29 23:05:00|12522.9|12516.9|12524|12518|12527|12521|12521.6|12515.6|0
1738192200000|2025-01-29 23:10:00|12524.2|12518.2|12523|12517|12524.8|12518.8|12522.1|12516.1|0
1738192500000|2025-01-29 23:15:00|12522.9|12516.9|12522|12516|12523.2|12517.2|12520.4|12514.4|0
1738192800000|2025-01-29 23:20:00|12522.3|12516.3|12518.6|12512.6|12522.9|12516.9|12518.3|12512.3|0
1738193100000|2025-01-29 23:25:00|12518.8|12512.8|12518.3|12512.3|12519.7|12513.7|12516.7|12510.7|0
1738193400000|2025-01-29 23:30:00|12518.4|12512.4|12518.6|12512.6|12519.8|12513.8|12517.6|12511.6|0
1738193700000|2025-01-29 23:35:00|12518.5|12512.5|12519.8|12513.8|12520.4|12514.4|12518.3|12512.3|0
1738194000000|2025-01-29 23:40:00|12519.7|12513.7|12520.2|12514.2|12521.7|12515.7|12519.7|12513.7|0
1738194300000|2025-01-29 23:45:00|12520.3|12514.3|12521.8|12515.8|12523|12517|12520.3|12514.3|0
1738194600000|2025-01-29 23:50:00|12521.9|12515.9|12522.7|12516.7|12523.2|12517.2|12521.8|12515.8|0
1738194900000|2025-01-29 23:55:00|12523|12517|12522.5|12516.5|12523.8|12517.8|12521.6|12515.6|0
1738195200000|2025-01-30 00:00:00|12522.8|12516.8|12522.5|12516.5|12522.9|12516.9|12521.2|12515.2|0
1738195500000|2025-01-30 00:05:00|12522.6|12516.6|12525|12519|12525.4|12519.4|12522.2|12516.2|0
1738195800000|2025-01-30 00:10:00|12524.8|12518.8|12524.6|12518.6|12525.4|12519.4|12521.8|12515.8|0
1738196100000|2025-01-30 00:15:00|12524.5|12518.5|12532.8|12526.8|12532.9|12526.9|12524.5|12518.5|0
1738196400000|2025-01-30 00:20:00|12532.9|12526.9|12529.4|12523.4|12533.6|12527.6|12528.7|12522.7|0
1738196700000|2025-01-30 00:25:00|12528|12522|12529.5|12523.5|12529.5|12523.5|12528|12522|0
1738197000000|2025-01-30 00:30:00|12528.8|12522.8|12532.3|12526.3|12532.3|12526.3|12528.8|12522.8|0
1738197300000|2025-01-30 00:35:00|12533|12527|12532.3|12526.3|12533.7|12527.7|12530.9|12524.9|0
1738197600000|2025-01-30 00:40:00|12532.4|12526.4|12532.3|12526.3|12533|12527|12532.3|12526.3|0
1738197900000|2025-01-30 00:45:00|12530.9|12524.9|12535.6|12529.6|12537|12531|12530.9|12524.9|0
1738198200000|2025-01-30 00:50:00|12535.5|12529.5|12534.2|12528.2|12536.9|12530.9|12532.8|12526.8|0
1738198500000|2025-01-30 00:55:00|12532.8|12526.8|12534.2|12528.2|12534.2|12528.2|12531.4|12525.4|0
1738198800000|2025-01-30 01:00:00|12532.8|12526.8|12532.8|12526.8|12534.2|12528.2|12530.7|12524.7|0
1738199100000|2025-01-30 01:05:00|12532.7|12526.7|12535.6|12529.6|12537|12531|12532.7|12526.7|0
1738199400000|2025-01-30 01:10:00|12534.9|12528.9|12538.5|12532.5|12538.5|12532.5|12534.2|12528.2|0
1738199700000|2025-01-30 01:15:00|12538.8|12532.8|12538.1|12532.1|12539.5|12533.5|12536.1|12530.1|0
1738200000000|2025-01-30 01:20:00|12536.7|12530.7|12536.8|12530.8|12536.8|12530.8|12535.4|12529.4|0
1738200300000|2025-01-30 01:25:00|12536.7|12530.7|12536.8|12530.8|12536.8|12530.8|12535.3|12529.3|0
1738200600000|2025-01-30 01:30:00|12537.2|12531.2|12540|12534|12541.4|12535.4|12537.2|12531.2|0
1738200900000|2025-01-30 01:35:00|12541.4|12535.4|12540.1|12534.1|12542.8|12536.8|12540.1|12534.1|0
1738201200000|2025-01-30 01:40:00|12540.2|12534.2|12540.1|12534.1|12541.5|12535.5|12540.1|12534.1|0
1738201500000|2025-01-30 01:45:00|12540.8|12534.8|12538.7|12532.7|12541.5|12535.5|12538.7|12532.7|0
1738201800000|2025-01-30 01:50:00|12538|12532|12540.1|12534.1|12540.1|12534.1|12538|12532|0
1738202100000|2025-01-30 01:55:00|12538.7|12532.7|12538.7|12532.7|12538.7|12532.7|12538|12532|0
1738202400000|2025-01-30 02:00:00|12539|12533|12538.3|12532.3|12539.7|12533.7|12538.3|12532.3|0
1738202700000|2025-01-30 02:05:00|12538.4|12532.4|12538.4|12532.4|12539.7|12533.7|12538.3|12532.3|0
1738203000000|2025-01-30 02:10:00|12538.3|12532.3|12541.1|12535.1|12541.1|12535.1|12538.3|12532.3|0
1738203300000|2025-01-30 02:15:00|12540.1|12534.1|12541.5|12535.5|12541.6|12535.6|12540.1|12534.1|0
1738203600000|2025-01-30 02:20:00|12541.6|12535.6|12542.9|12536.9|12545.7|12539.7|12541.6|12535.6|0
1738203900000|2025-01-30 02:25:00|12541.5|12535.5|12544.3|12538.3|12544.3|12538.3|12541.5|12535.5|0
1738204200000|2025-01-30 02:30:00|12542.9|12536.9|12544.3|12538.3|12545.7|12539.7|12542.9|12536.9|0
1738204500000|2025-01-30 02:35:00|12542.9|12536.9|12540.1|12534.1|12542.9|12536.9|12540.1|12534.1|0
1738204800000|2025-01-30 02:40:00|12540|12534|12538.7|12532.7|12540.1|12534.1|12538.6|12532.6|0
1738205100000|2025-01-30 02:45:00|12538.6|12532.6|12537.2|12531.2|12538.6|12532.6|12537.2|12531.2|0
1738205400000|2025-01-30 02:50:00|12537.3|12531.3|12537.2|12531.2|12538.6|12532.6|12537.2|12531.2|0
1738205700000|2025-01-30 02:55:00|12537.3|12531.3|12536.5|12530.5|12538.6|12532.6|12536.5|12530.5|0
1738206000000|2025-01-30 03:00:00|12536.6|12530.6|12537.2|12531.2|12537.3|12531.3|12535.9|12529.9|0
1738206300000|2025-01-30 03:05:00|12537.3|12531.3|12539.4|12533.4|12539.4|12533.4|12537.3|12531.3|0
1738206600000|2025-01-30 03:10:00|12538.7|12532.7|12539.4|12533.4|12540.1|12534.1|12537.3|12531.3|0
1738206900000|2025-01-30 03:15:00|12538.7|12532.7|12538.7|12532.7|12538.7|12532.7|12538|12532|0
1738207200000|2025-01-30 03:20:00|12538.6|12532.6|12538.7|12532.7|12538.7|12532.7|12538.6|12532.6|0
1738207800000|2025-01-30 03:30:00|12539.4|12533.4|12537.3|12531.3|12540.1|12534.1|12537.3|12531.3|0
1738208100000|2025-01-30 03:35:00|12535.9|12529.9|12536.5|12530.5|12537.2|12531.2|12535.9|12529.9|0
1738208400000|2025-01-30 03:40:00|12537.2|12531.2|12538.6|12532.6|12538.6|12532.6|12535.8|12529.8|0
1738208700000|2025-01-30 03:45:00|12537.3|12531.3|12535.9|12529.9|12537.3|12531.3|12535.8|12529.8|0
1738209000000|2025-01-30 03:50:00|12536.6|12530.6|12538|12532|12538|12532|12535.9|12529.9|0
1738209300000|2025-01-30 03:55:00|12538.7|12532.7|12540.1|12534.1|12540.1|12534.1|12538.7|12532.7|0
1738209600000|2025-01-30 04:00:00|12540.8|12534.8|12538|12532|12540.8|12534.8|12537.3|12531.3|0
1738209900000|2025-01-30 04:05:00|12537.3|12531.3|12537.3|12531.3|12538.7|12532.7|12537.3|12531.3|0
1738210200000|2025-01-30 04:10:00|12537.4|12531.4|12537.4|12531.4|12537.4|12531.4|12537.3|12531.3|0
1738210500000|2025-01-30 04:15:00|12536|12530|12536|12530|12536.7|12530.7|12536|12530|0
1738211400000|2025-01-30 04:30:00|12535.3|12529.3|12533.2|12527.2|12536|12530|12533.2|12527.2|0
1738211700000|2025-01-30 04:35:00|12531.8|12525.8|12531.8|12525.8|12531.8|12525.8|12531.1|12525.1|0
1738212000000|2025-01-30 04:40:00|12531.7|12525.7|12531.8|12525.8|12531.8|12525.8|12530.4|12524.4|0
1738212300000|2025-01-30 04:45:00|12532.5|12526.5|12532.5|12526.5|12532.5|12526.5|12532.5|12526.5|0
1738212600000|2025-01-30 04:50:00|12531.8|12525.8|12531.8|12525.8|12531.8|12525.8|12531.7|12525.7|0
1738212900000|2025-01-30 04:55:00|12531.7|12525.7|12530.3|12524.3|12531.7|12525.7|12530.3|12524.3|0
1738213200000|2025-01-30 05:00:00|12530.4|12524.4|12528.2|12522.2|12530.4|12524.4|12528.2|12522.2|0
1738213500000|2025-01-30 05:05:00|12527.5|12521.5|12527.5|12521.5|12528.9|12522.9|12527.5|12521.5|0
1738213800000|2025-01-30 05:10:00|12526.1|12520.1|12527.5|12521.5|12527.5|12521.5|12526.1|12520.1|0
1738214100000|2025-01-30 05:15:00|12528.2|12522.2|12527.5|12521.5|12528.2|12522.2|12527.5|12521.5|0
1738214400000|2025-01-30 05:20:00|12526.8|12520.8|12527.5|12521.5|12527.5|12521.5|12526.8|12520.8|0
1738214700000|2025-01-30 05:25:00|12527.6|12521.6|12527.6|12521.6|12527.6|12521.6|12527.6|12521.6|0
1738215000000|2025-01-30 05:30:00|12526.2|12520.2|12526.1|12520.1|12526.2|12520.2|12526.1|12520.1|0
1738215300000|2025-01-30 05:35:00|12527.5|12521.5|12530.3|12524.3|12530.3|12524.3|12527.5|12521.5|0
1738215600000|2025-01-30 05:40:00|12529.6|12523.6|12530.4|12524.4|12530.4|12524.4|12529.6|12523.6|0
1738215900000|2025-01-30 05:45:00|12530.3|12524.3|12533.1|12527.1|12534.5|12528.5|12529|12523|0
1738216200000|2025-01-30 05:50:00|12533.2|12527.2|12542.6|12536.6|12542.6|12536.6|12533.1|12527.1|0
1738216500000|2025-01-30 05:55:00|12543.3|12537.3|12541.9|12535.9|12543.3|12537.3|12541.1|12535.1|0
1738216800000|2025-01-30 06:00:00|12542.6|12536.6|12571.8|12565.8|12571.8|12565.8|12541.9|12535.9|0
1738217100000|2025-01-30 06:05:00|12571.1|12565.1|12577.5|12571.5|12577.5|12571.5|12570.5|12564.5|0
1738217400000|2025-01-30 06:10:00|12578.2|12572.2|12576.6|12570.6|12581.7|12575.7|12575.9|12569.9|0
1738217700000|2025-01-30 06:15:00|12575.9|12569.9|12574.5|12568.5|12575.9|12569.9|12573.1|12567.1|0
1738218000000|2025-01-30 06:20:00|12573.1|12567.1|12580.1|12574.1|12580.1|12574.1|12573.1|12567.1|0
1738218300000|2025-01-30 06:25:00|12580.7|12574.7|12574.7|12568.7|12580.7|12574.7|12574|12568|0
1738218600000|2025-01-30 06:30:00|12573.3|12567.3|12576|12570|12578.8|12572.8|12573.3|12567.3|0
1738218900000|2025-01-30 06:35:00|12575.4|12569.4|12574|12568|12576.1|12570.1|12573.3|12567.3|0
1738219200000|2025-01-30 06:40:00|12574.7|12568.7|12574.8|12568.8|12576.9|12570.9|12574.7|12568.7|0
1738219500000|2025-01-30 06:45:00|12574.9|12568.9|12576.2|12570.2|12576.2|12570.2|12574.8|12568.8|0
1738219800000|2025-01-30 06:50:00|12577.6|12571.6|12577.6|12571.6|12579|12573|12576.2|12570.2|0
1738220100000|2025-01-30 06:55:00|12576.2|12570.2|12578.3|12572.3|12579|12573|12576.2|12570.2|0
1738220400000|2025-01-30 07:00:00|12577.6|12571.6|12541.8|12539.8|12577.6|12571.6|12515.8|12513.8|80
1738220700000|2025-01-30 07:05:00|12542.3|12540.3|12550.8|12548.8|12552.8|12550.8|12542.3|12540.3|34
1738221000000|2025-01-30 07:10:00|12550.3|12548.3|12542.3|12540.3|12550.3|12548.3|12538.8|12536.8|49
1738221300000|2025-01-30 07:15:00|12540.8|12538.8|12544.8|12542.8|12548.8|12546.8|12538.3|12536.3|83
1738221600000|2025-01-30 07:20:00|12544.3|12542.3|12545.3|12543.3|12547.3|12545.3|12543.8|12541.8|22
1738221900000|2025-01-30 07:25:00|12546.8|12544.8|12549.8|12547.8|12550.3|12548.3|12546.3|12544.3|3
1738222200000|2025-01-30 07:30:00|12550.3|12548.3|12560.3|12558.3|12560.3|12558.3|12550.3|12548.3|28
1738222500000|2025-01-30 07:35:00|12559.8|12557.8|12563.8|12561.8|12563.8|12561.8|12559.8|12557.8|15
1738222800000|2025-01-30 07:40:00|12563.3|12561.3|12565.8|12563.8|12567.8|12565.8|12563.3|12561.3|19
1738223100000|2025-01-30 07:45:00|12565.3|12563.3|12564.8|12562.8|12565.3|12563.3|12561.3|12559.3|32
1738223400000|2025-01-30 07:50:00|12564.3|12562.3|12556.3|12554.3|12564.3|12562.3|12555.8|12553.8|53
1738223700000|2025-01-30 07:55:00|12556.8|12554.8|12535.8|12533.8|12561.3|12559.3|12533.3|12531.3|412
1738224000000|2025-01-30 08:00:00|12541.3|12539.3|12555.8|12553.8|12559.8|12557.8|12536.8|12534.8|466
1738224300000|2025-01-30 08:05:00|12556.8|12554.8|12564.3|12562.3|12564.8|12562.8|12544.8|12542.8|179
1738224600000|2025-01-30 08:10:00|12563.8|12561.8|12560.8|12558.8|12564.3|12562.3|12556.8|12554.8|103
1738224900000|2025-01-30 08:15:00|12561.3|12559.3|12572.3|12570.3|12572.8|12570.8|12560.3|12558.3|101
1738225200000|2025-01-30 08:20:00|12571.8|12569.8|12586.3|12584.3|12586.8|12584.8|12571.3|12569.3|415
1738225500000|2025-01-30 08:25:00|12587.3|12585.3|12579.3|12577.3|12589.8|12587.8|12579.3|12577.3|112
1738225800000|2025-01-30 08:30:00|12578.8|12576.8|12588.8|12586.8|12589.3|12587.3|12577.3|12575.3|152
1738226100000|2025-01-30 08:35:00|12588.3|12586.3|12602.3|12600.3|12602.8|12600.8|12588.3|12586.3|149
1738226400000|2025-01-30 08:40:00|12602.8|12600.8|12598.8|12596.8|12606.8|12604.8|12598.3|12596.3|121
1738226700000|2025-01-30 08:45:00|12598.3|12596.3|12602.3|12600.3|12603.8|12601.8|12595.8|12593.8|147
1738227000000|2025-01-30 08:50:00|12602.8|12600.8|12595.8|12593.8|12605.3|12603.3|12594.8|12592.8|78
1738227300000|2025-01-30 08:55:00|12595.3|12593.3|12586.8|12584.8|12595.3|12593.3|12586.8|12584.8|182
1738227600000|2025-01-30 09:00:00|12586.3|12584.3|12568.8|12566.8|12587.3|12585.3|12568.8|12566.8|191
1738227900000|2025-01-30 09:05:00|12568.3|12566.3|12570.8|12568.8|12577.3|12575.3|12566.8|12564.8|75
1738228200000|2025-01-30 09:10:00|12571.8|12569.8|12576.8|12574.8|12579.8|12577.8|12571.3|12569.3|68
1738228500000|2025-01-30 09:15:00|12575.8|12573.8|12574.8|12572.8|12577.8|12575.8|12572.3|12570.3|40
1738228800000|2025-01-30 09:20:00|12574.3|12572.3|12576.8|12574.8|12578.8|12576.8|12570.8|12568.8|65
1738229100000|2025-01-30 09:25:00|12577.3|12575.3|12571.3|12569.3|12578.3|12576.3|12570.3|12568.3|69
1738229400000|2025-01-30 09:30:00|12570.8|12568.8|12562.8|12560.8|12572.8|12570.8|12560.3|12558.3|196
1738229700000|2025-01-30 09:35:00|12560.8|12558.8|12551.8|12549.8|12564.3|12562.3|12549.8|12547.8|64
1738230000000|2025-01-30 09:40:00|12553.8|12551.8|12558.3|12556.3|12560.8|12558.8|12551.8|12549.8|56
1738230300000|2025-01-30 09:45:00|12558.8|12556.8|12553.8|12551.8|12561.8|12559.8|12548.8|12546.8|62
1738230600000|2025-01-30 09:50:00|12553.3|12551.3|12548.8|12546.8|12555.3|12553.3|12547.8|12545.8|60
1738230900000|2025-01-30 09:55:00|12549.8|12547.8|12548.3|12546.3|12553.8|12551.8|12547.8|12545.8|102
1738231200000|2025-01-30 10:00:00|12547.8|12545.8|12548.3|12546.3|12550.3|12548.3|12542.8|12540.8|98
1738231500000|2025-01-30 10:05:00|12547.8|12545.8|12553.8|12551.8|12562.8|12560.8|12547.8|12545.8|86
1738231800000|2025-01-30 10:10:00|12553.3|12551.3|12558.8|12556.8|12559.8|12557.8|12550.8|12548.8|119
1738232100000|2025-01-30 10:15:00|12558.3|12556.3|12558.8|12556.8|12559.3|12557.3|12553.8|12551.8|56
1738232400000|2025-01-30 10:20:00|12559.8|12557.8|12554.3|12552.3|12560.8|12558.8|12551.3|12549.3|72
1738232700000|2025-01-30 10:25:00|12553.8|12551.8|12562.3|12560.3|12562.8|12560.8|12553.8|12551.8|67
1738233000000|2025-01-30 10:30:00|12562.8|12560.8|12557.8|12555.8|12565.8|12563.8|12556.8|12554.8|43
1738233300000|2025-01-30 10:35:00|12558.3|12556.3|12555.3|12553.3|12558.3|12556.3|12551.3|12549.3|73
1738233600000|2025-01-30 10:40:00|12554.8|12552.8|12554.3|12552.3|12556.3|12554.3|12549.3|12547.3|66
1738233900000|2025-01-30 10:45:00|12553.8|12551.8|12562.8|12560.8|12562.8|12560.8|12553.8|12551.8|41
1738234200000|2025-01-30 10:50:00|12563.8|12561.8|12568.8|12566.8|12571.8|12569.8|12563.8|12561.8|318
1738234500000|2025-01-30 10:55:00|12566.3|12564.3|12563.8|12561.8|12566.8|12564.8|12562.8|12560.8|50
1738234800000|2025-01-30 11:00:00|12564.3|12562.3|12562.8|12560.8|12565.3|12563.3|12558.8|12556.8|66
1738235100000|2025-01-30 11:05:00|12562.3|12560.3|12562.3|12560.3|12562.8|12560.8|12558.8|12556.8|42
1738235400000|2025-01-30 11:10:00|12562.8|12560.8|12567.8|12565.8|12568.3|12566.3|12560.8|12558.8|55
1738235700000|2025-01-30 11:15:00|12567.3|12565.3|12565.8|12563.8|12567.8|12565.8|12563.3|12561.3|61
1738236000000|2025-01-30 11:20:00|12565.3|12563.3|12565.3|12563.3|12567.3|12565.3|12562.3|12560.3|54
1738236300000|2025-01-30 11:25:00|12565.8|12563.8|12568.8|12566.8|12569.8|12567.8|12563.3|12561.3|49
1738236600000|2025-01-30 11:30:00|12569.3|12567.3|12562.3|12560.3|12570.3|12568.3|12561.8|12559.8|71
1738236900000|2025-01-30 11:35:00|12563.8|12561.8|12569.8|12567.8|12570.8|12568.8|12563.8|12561.8|330
1738237200000|2025-01-30 11:40:00|12570.3|12568.3|12574.8|12572.8|12578.3|12576.3|12569.8|12567.8|72
1738237500000|2025-01-30 11:45:00|12575.3|12573.3|12585.8|12583.8|12586.3|12584.3|12574.8|12572.8|117
1738237800000|2025-01-30 11:50:00|12585.3|12583.3|12589.8|12587.8|12593.8|12591.8|12584.8|12582.8|156
1738238100000|2025-01-30 11:55:00|12589.3|12587.3|12594.8|12592.8|12595.3|12593.3|12589.3|12587.3|193
1738238400000|2025-01-30 12:00:00|12595.3|12593.3|12585.8|12583.8|12599.3|12597.3|12585.8|12583.8|190
1738238700000|2025-01-30 12:05:00|12585.3|12583.3|12593.8|12591.8|12593.8|12591.8|12585.3|12583.3|38
1738239000000|2025-01-30 12:10:00|12593.3|12591.3|12594.8|12592.8|12594.8|12592.8|12587.3|12585.3|65
1738239300000|2025-01-30 12:15:00|12594.3|12592.3|12587.8|12585.8|12594.3|12592.3|12584.8|12582.8|55
1738239600000|2025-01-30 12:20:00|12588.3|12586.3|12595.8|12593.8|12596.3|12594.3|12588.3|12586.3|30
1738239900000|2025-01-30 12:25:00|12596.3|12594.3|12595.8|12593.8|12596.8|12594.8|12593.8|12591.8|62
1738240200000|2025-01-30 12:30:00|12596.3|12594.3|12600.8|12598.8|12601.3|12599.3|12596.3|12594.3|80
1738240500000|2025-01-30 12:35:00|12600.3|12598.3|12597.8|12595.8|12601.3|12599.3|12595.3|12593.3|25
1738240800000|2025-01-30 12:40:00|12597.6|12595.6|12598.1|12596.1|12599.6|12597.6|12595.1|12593.1|46
1738241100000|2025-01-30 12:45:00|12597.6|12595.6|12594.1|12592.1|12600.1|12598.1|12593.6|12591.6|20
1738241400000|2025-01-30 12:50:00|12593.6|12591.6|12595.6|12593.6|12596.6|12594.6|12591.1|12589.1|42
1738241700000|2025-01-30 12:55:00|12596.1|12594.1|12587.6|12585.6|12597.1|12595.1|12586.1|12584.1|48
1738242000000|2025-01-30 13:00:00|12587.1|12585.1|12579.6|12577.6|12589.1|12587.1|12576.6|12574.6|106
1738242300000|2025-01-30 13:05:00|12579.1|12577.1|12576.6|12574.6|12582.1|12580.1|12575.1|12573.1|111
1738242600000|2025-01-30 13:10:00|12576.1|12574.1|12582.1|12580.1|12582.1|12580.1|12575.1|12573.1|74
1738242900000|2025-01-30 13:15:00|12583.1|12581.1|12589.6|12587.6|12590.6|12588.6|12581.6|12579.6|39
1738243200000|2025-01-30 13:20:00|12588.6|12586.6|12586.6|12584.6|12589.6|12587.6|12585.6|12583.6|97
1738243500000|2025-01-30 13:25:00|12587.1|12585.1|12588.1|12586.1|12590.6|12588.6|12586.6|12584.6|50
1738243800000|2025-01-30 13:30:00|12587.6|12585.6|12586.6|12584.6|12591.1|12589.1|12584.1|12582.1|147
1738244100000|2025-01-30 13:35:00|12587.1|12585.1|12579.6|12577.6|12587.6|12585.6|12577.1|12575.1|108
1738244400000|2025-01-30 13:40:00|12579.1|12577.1|12581.1|12579.1|12588.1|12586.1|12577.1|12575.1|111
1738244700000|2025-01-30 13:45:00|12581.6|12579.6|12583.6|12581.6|12585.6|12583.6|12579.1|12577.1|101
1738245000000|2025-01-30 13:50:00|12584.1|12582.1|12595.1|12593.1|12596.6|12594.6|12583.6|12581.6|124
1738245300000|2025-01-30 13:55:00|12596.6|12594.6|12606.1|12604.1|12607.6|12605.6|12593.6|12591.6|171
1738245600000|2025-01-30 14:00:00|12605.6|12603.6|12593.6|12591.6|12606.6|12604.6|12593.6|12591.6|107
1738245900000|2025-01-30 14:05:00|12593.1|12591.1|12597.1|12595.1|12600.6|12598.6|12590.6|12588.6|81
1738246200000|2025-01-30 14:10:00|12596.6|12594.6|12592.1|12590.1|12598.6|12596.6|12590.6|12588.6|87
1738246500000|2025-01-30 14:15:00|12590.6|12588.6|12596.6|12594.6|12596.6|12594.6|12589.1|12587.1|63
1738246800000|2025-01-30 14:20:00|12597.1|12595.1|12595.6|12593.6|12597.1|12595.1|12589.6|12587.6|76
1738247100000|2025-01-30 14:25:00|12595.1|12593.1|12595.1|12593.1|12597.1|12595.1|12590.6|12588.6|104
1738247400000|2025-01-30 14:30:00|12596.6|12594.6|12587.6|12585.6|12597.6|12595.6|12578.1|12576.1|292
1738247700000|2025-01-30 14:35:00|12587.1|12585.1|12589.6|12587.6|12596.1|12594.1|12587.1|12585.1|958
1738248000000|2025-01-30 14:40:00|12589.1|12587.1|12587.1|12585.1|12590.6|12588.6|12579.1|12577.1|161
1738248300000|2025-01-30 14:45:00|12587.6|12585.6|12589.6|12587.6|12594.1|12592.1|12581.6|12579.6|556
1738248600000|2025-01-30 14:50:00|12590.1|12588.1|12585.1|12583.1|12591.1|12589.1|12584.1|12582.1|148
1738248900000|2025-01-30 14:55:00|12585.6|12583.6|12590.6|12588.6|12594.6|12592.6|12585.1|12583.1|156
1738249200000|2025-01-30 15:00:00|12591.6|12589.6|12593.1|12591.1|12593.1|12591.1|12579.1|12577.1|206
1738249500000|2025-01-30 15:05:00|12593.6|12591.6|12594.1|12592.1|12597.6|12595.6|12592.1|12590.1|193
1738249800000|2025-01-30 15:10:00|12593.5|12591.5|12594|12592|12599.5|12597.5|12592.5|12590.5|185
1738250100000|2025-01-30 15:15:00|12594.5|12592.5|12595.5|12593.5|12598|12596|12593.5|12591.5|167
1738250400000|2025-01-30 15:20:00|12595|12593|12598.5|12596.5|12601.5|12599.5|12595|12593|153
1738250700000|2025-01-30 15:25:00|12598|12596|12591|12589|12599.5|12597.5|12588.5|12586.5|130
1738251000000|2025-01-30 15:30:00|12591.5|12589.5|12604.5|12602.5|12605.5|12603.5|12590|12588|176
1738251300000|2025-01-30 15:35:00|12605.5|12603.5|12613.5|12611.5|12613.5|12611.5|12605.5|12603.5|225
1738251600000|2025-01-30 15:40:00|12613|12611|12612|12610|12615.5|12613.5|12609.5|12607.5|270
1738251900000|2025-01-30 15:45:00|12612.5|12610.5|12609.5|12607.5|12614|12612|12608|12606|164
1738252200000|2025-01-30 15:50:00|12609|12607|12605|12603|12612.5|12610.5|12603|12601|952
1738252500000|2025-01-30 15:55:00|12604.5|12602.5|12603.5|12601.5|12609.5|12607.5|12602.5|12600.5|205
1738252800000|2025-01-30 16:00:00|12603|12601|12612.5|12610.5|12614|12612|12602.5|12600.5|214
1738253100000|2025-01-30 16:05:00|12613|12611|12612.5|12610.5|12616.5|12614.5|12609.5|12607.5|155
1738253400000|2025-01-30 16:10:00|12612|12610|12607|12605|12616.5|12614.5|12604.5|12602.5|203
1738253700000|2025-01-30 16:15:00|12607.5|12605.5|12607|12605|12609.5|12607.5|12601.5|12599.5|425
1738254000000|2025-01-30 16:20:00|12609|12607|12610.5|12608.5|12615.5|12613.5|12607.5|12605.5|726
1738254300000|2025-01-30 16:25:00|12610|12608|12605|12603|12613|12611|12603.5|12601.5|2422
1738254600000|2025-01-30 16:30:00|12606|12604|12598|12596|12609|12607|12596.5|12594.5|1941
1738254900000|2025-01-30 16:35:00|12598.5|12596.5|12607.5|12605.5|12608|12606|12596.5|12594.5|401
1738255200000|2025-01-30 16:40:00|12608|12606|12607.5|12605.5|12611|12609|12604.5|12602.5|230
1738255500000|2025-01-30 16:45:00|12608|12606|12607|12605|12609|12607|12603.5|12601.5|53
1738255800000|2025-01-30 16:50:00|12607.5|12605.5|12616|12614|12616.5|12614.5|12607|12605|83
1738256100000|2025-01-30 16:55:00|12615.5|12613.5|12611|12609|12616|12614|12611|12609|57
1738256400000|2025-01-30 17:00:00|12610.5|12608.5|12611|12609|12613|12611|12605|12603|56
1738256700000|2025-01-30 17:05:00|12611.5|12609.5|12612|12610|12615|12613|12609.5|12607.5|47
1738257000000|2025-01-30 17:10:00|12611.5|12609.5|12607|12605|12613|12611|12605.5|12603.5|30
1738257300000|2025-01-30 17:15:00|12607.5|12605.5|12606|12604|12609|12607|12602|12600|38
1738257600000|2025-01-30 17:20:00|12606.5|12604.5|12612|12610|12612|12610|12606|12604|29
1738257900000|2025-01-30 17:25:00|12611.5|12609.5|12617|12615|12617.5|12615.5|12607|12605|50
1738258200000|2025-01-30 17:30:00|12617.5|12615.5|12620.5|12618.5|12621|12619|12616.5|12614.5|46
1738258500000|2025-01-30 17:35:00|12621|12619|12624|12622|12624.5|12622.5|12618.5|12616.5|15
1738258800000|2025-01-30 17:40:00|12624.5|12622.5|12624|12622|12627.5|12625.5|12622|12620|22
1738259100000|2025-01-30 17:45:00|12624.5|12622.5|12625.5|12623.5|12626|12624|12622.5|12620.5|9
1738259400000|2025-01-30 17:50:00|12625|12623|12625|12623|12627.5|12625.5|12624|12622|45
1738259700000|2025-01-30 17:55:00|12624.5|12622.5|12628|12626|12628|12626|12623.5|12621.5|5
1738260000000|2025-01-30 18:00:00|12627.5|12625.5|12634|12632|12635|12633|12627.5|12625.5|89
1738260300000|2025-01-30 18:05:00|12633.5|12631.5|12639|12637|12640|12638|12633|12631|19
1738260600000|2025-01-30 18:10:00|12637.5|12635.5|12636|12634|12638|12636|12634|12632|9
1738260900000|2025-01-30 18:15:00|12636.5|12634.5|12634|12632|12636.5|12634.5|12633.5|12631.5|30
1738261200000|2025-01-30 18:20:00|12633.5|12631.5|12639|12637|12639|12637|12633|12631|20
1738261500000|2025-01-30 18:25:00|12638.5|12636.5|12638|12636|12639|12637|12635|12633|28
1738261800000|2025-01-30 18:30:00|12638.5|12636.5|12642|12640|12642|12640|12637|12635|30
1738262100000|2025-01-30 18:35:00|12641.5|12639.5|12643|12641|12644|12642|12640.5|12638.5|9
1738262400000|2025-01-30 18:40:00|12642.5|12640.5|12641.5|12639.5|12643.5|12641.5|12640|12638|6
1738262700000|2025-01-30 18:45:00|12642|12640|12644.5|12642.5|12645|12643|12641|12639|18
1738263000000|2025-01-30 18:50:00|12645|12643|12642|12640|12645|12643|12641|12639|9
1738263300000|2025-01-30 18:55:00|12641.5|12639.5|12643|12641|12645|12643|12639.5|12637.5|29
1738263600000|2025-01-30 19:00:00|12642.5|12640.5|12645|12643|12647|12645|12641.5|12639.5|6
1738263900000|2025-01-30 19:05:00|12645.5|12643.5|12647|12645|12649|12647|12644.5|12642.5|4
1738264200000|2025-01-30 19:10:00|12647.5|12645.5|12650|12648|12651|12649|12646|12644|11
1738264500000|2025-01-30 19:15:00|12650.5|12648.5|12652|12650|12652.5|12650.5|12648|12646|14
1738264800000|2025-01-30 19:20:00|12651.5|12649.5|12653|12651|12654|12652|12651|12649|12
1738265100000|2025-01-30 19:25:00|12652.5|12650.5|12654.5|12652.5|12656|12654|12651.5|12649.5|4
1738265400000|2025-01-30 19:30:00|12655|12653|12653.5|12651.5|12655|12653|12651|12649|16
1738265700000|2025-01-30 19:35:00|12654|12652|12657.5|12655.5|12658|12656|12653.5|12651.5|2
1738266000000|2025-01-30 19:40:00|12658|12656|12660|12658|12660|12658|12656.5|12654.5|18
1738266300000|2025-01-30 19:45:00|12659.5|12657.5|12665|12663|12665|12663|12659|12657|6
1738266600000|2025-01-30 19:50:00|12664.5|12662.5|12669|12667|12670|12668|12664.5|12662.5|11
1738266900000|2025-01-30 19:55:00|12668.5|12666.5|12670.5|12668.5|12670.5|12668.5|12667.5|12665.5|11
1738267200000|2025-01-30 20:00:00|12670|12668|12673|12671|12676|12674|12669|12667|8
1738267500000|2025-01-30 20:05:00|12672.5|12670.5|12669.5|12667.5|12673|12671|12666.5|12664.5|9
1738267800000|2025-01-30 20:10:00|12670|12668|12669.5|12667.5|12672|12670|12669|12667|28
1738268100000|2025-01-30 20:15:00|12670|12668|12670|12668|12670.5|12668.5|12667|12665|12
1738268400000|2025-01-30 20:20:00|12669.5|12667.5|12671|12669|12671.5|12669.5|12669|12667|7
1738268700000|2025-01-30 20:25:00|12670.5|12668.5|12670.5|12668.5|12672|12670|12669.5|12667.5|20
1738269000000|2025-01-30 20:30:00|12671|12669|12676|12674|12676|12674|12668.5|12666.5|34
1738269300000|2025-01-30 20:35:00|12675.5|12673.5|12647|12645|12676|12674|12645|12643|219
1738269600000|2025-01-30 20:40:00|12646.5|12644.5|12619.5|12617.5|12646.5|12644.5|12617.5|12615.5|91
1738269900000|2025-01-30 20:45:00|12619|12617|12634.5|12632.5|12636|12634|12614|12612|38
1738270200000|2025-01-30 20:50:00|12635|12633|12654|12652|12654.5|12652.5|12634.5|12632.5|164
1738270500000|2025-01-30 20:55:00|12654.5|12652.5|12654.4|12648.4|12659|12657|12649|12645.5|124
1738270800000|2025-01-30 21:00:00|12652|12646|12654|12648|12657|12651|12650.8|12644.8|0
1738271100000|2025-01-30 21:05:00|12654.1|12648.1|12652.9|12646.9|12657.1|12651.1|12652.6|12646.6|0
1738271400000|2025-01-30 21:10:00|12653|12647|12650.1|12644.1|12654.3|12648.3|12644.1|12638.1|0
1738271700000|2025-01-30 21:15:00|12650|12644|12649.8|12643.8|12651.1|12645.1|12648.8|12642.8|0
1738272000000|2025-01-30 21:20:00|12649.7|12643.7|12649.2|12643.2|12651.4|12645.4|12648.4|12642.4|0
1738272300000|2025-01-30 21:25:00|12649|12643|12649.9|12643.9|12650.2|12644.2|12648.6|12642.6|0
1738272600000|2025-01-30 21:30:00|12649.6|12643.6|12648.6|12642.6|12658.2|12652.2|12641.9|12635.9|0
1738272900000|2025-01-30 21:35:00|12648.4|12642.4|12648.1|12642.1|12650.3|12644.3|12646.7|12640.7|0
1738273200000|2025-01-30 21:40:00|12648|12642|12648.4|12642.4|12649|12643|12645.8|12639.8|0
1738273500000|2025-01-30 21:45:00|12648.3|12642.3|12646.8|12640.8|12649.9|12643.9|12645.4|12639.4|0
1738273800000|2025-01-30 21:50:00|12646.7|12640.7|12647.1|12641.1|12648.6|12642.6|12646.2|12640.2|0
1738274100000|2025-01-30 21:55:00|12647.3|12641.3|12646.3|12640.3|12648.1|12642.1|12644.8|12638.8|0
1738274400000|2025-01-30 22:00:00|12646.5|12640.5|12647|12641|12647.3|12641.3|12646|12640|0
1738274700000|2025-01-30 22:05:00|12646.8|12640.8|12646.5|12640.5|12647.1|12641.1|12646|12640|0
1738275000000|2025-01-30 22:10:00|12646.1|12640.1|12647.7|12641.7|12647.7|12641.7|12646.1|12640.1|0
1738275300000|2025-01-30 22:15:00|12647.8|12641.8|12648.1|12642.1|12648.7|12642.7|12647.3|12641.3|0
1738275600000|2025-01-30 22:20:00|12648|12642|12654.3|12648.3|12654.4|12648.4|12648|12642|0
1738275900000|2025-01-30 22:25:00|12653.8|12647.8|12655.3|12649.3|12655.3|12649.3|12652.4|12646.4|0
1738276200000|2025-01-30 22:30:00|12654.4|12648.4|12655.7|12649.7|12657.1|12651.1|12654.4|12648.4|0
1738276500000|2025-01-30 22:35:00|12655.8|12649.8|12655.7|12649.7|12656.5|12650.5|12653.1|12647.1|0
1738276800000|2025-01-30 22:40:00|12655.3|12649.3|12655|12649|12655.4|12649.4|12654.7|12648.7|0
1738277100000|2025-01-30 22:45:00|12654.9|12648.9|12655.3|12649.3|12655.6|12649.6|12654.4|12648.4|0
1738277400000|2025-01-30 22:50:00|12655.6|12649.6|12655.4|12649.4|12655.6|12649.6|12654.9|12648.9|0
1738277700000|2025-01-30 22:55:00|12655.3|12649.3|12655|12649|12655.4|12649.4|12655|12649|0
1738278000000|2025-01-30 23:00:00|12655.1|12649.1|12661|12655|12662|12656|12655|12649|0
1738278300000|2025-01-30 23:05:00|12661.1|12655.1|12660.6|12654.6|12662.2|12656.2|12659.8|12653.8|0
1738278600000|2025-01-30 23:10:00|12660.7|12654.7|12660.6|12654.6|12660.7|12654.7|12659.5|12653.5|0
1738278900000|2025-01-30 23:15:00|12660.5|12654.5|12659.4|12653.4|12661.8|12655.8|12658.8|12652.8|0
1738279200000|2025-01-30 23:20:00|12659.3|12653.3|12659.4|12653.4|12659.7|12653.7|12658|12652|0
1738279500000|2025-01-30 23:25:00|12659.3|12653.3|12656.1|12650.1|12659.6|12653.6|12655|12649|0
1738279800000|2025-01-30 23:30:00|12656.2|12650.2|12654.2|12648.2|12657.1|12651.1|12653.9|12647.9|0
1738280100000|2025-01-30 23:35:00|12654|12648|12654.9|12648.9|12655.6|12649.6|12653.3|12647.3|0
1738280400000|2025-01-30 23:40:00|12654.6|12648.6|12656.1|12650.1|12656.4|12650.4|12654.6|12648.6|0
1738280700000|2025-01-30 23:45:00|12656|12650|12657.1|12651.1|12658.5|12652.5|12655.5|12649.5|0
1738281000000|2025-01-30 23:50:00|12656.9|12650.9|12658.1|12652.1|12658.4|12652.4|12656.2|12650.2|0
1738281300000|2025-01-30 23:55:00|12658.2|12652.2|12659.9|12653.9|12660.6|12654.6|12658.1|12652.1|0
1738281600000|2025-01-31 00:00:00|12660|12654|12658.5|12652.5|12660|12654|12655.9|12649.9|0
1738281900000|2025-01-31 00:05:00|12658.2|12652.2|12658.1|12652.1|12658.8|12652.8|12656.8|12650.8|0
1738282200000|2025-01-31 00:10:00|12658.2|12652.2|12658.1|12652.1|12659.4|12653.4|12658|12652|0
1738282500000|2025-01-31 00:15:00|12658|12652|12654.8|12648.8|12658.5|12652.5|12649.2|12643.2|0
1738282800000|2025-01-31 00:20:00|12656.2|12650.2|12656.2|12650.2|12656.2|12650.2|12656.2|12650.2|0
1738283100000|2025-01-31 00:25:00|12655.5|12649.5|12656.2|12650.2|12657.6|12651.6|12655.5|12649.5|0
1738283400000|2025-01-31 00:30:00|12656.3|12650.3|12656.2|12650.2|12657.6|12651.6|12656.2|12650.2|0
1738283700000|2025-01-31 00:35:00|12655.5|12649.5|12656.2|12650.2|12656.2|12650.2|12654.8|12648.8|0
1738284000000|2025-01-31 00:40:00|12656.3|12650.3|12657|12651|12657.6|12651.6|12656.2|12650.2|0
1738284300000|2025-01-31 00:45:00|12657.7|12651.7|12655.6|12649.6|12657.7|12651.7|12654.9|12648.9|0
1738284600000|2025-01-31 00:50:00|12655.5|12649.5|12654.9|12648.9|12655.6|12649.6|12653.5|12647.5|0
1738284900000|2025-01-31 00:55:00|12654.2|12648.2|12653.5|12647.5|12654.9|12648.9|12653.4|12647.4|0
1738285200000|2025-01-31 01:00:00|12653.4|12647.4|12649.9|12643.9|12653.4|12647.4|12649.2|12643.2|0
1738285500000|2025-01-31 01:05:00|12650.6|12644.6|12650.6|12644.6|12653.5|12647.5|12650.6|12644.6|0
1738285800000|2025-01-31 01:10:00|12649.2|12643.2|12649.3|12643.3|12650|12644|12649.2|12643.2|0
1738286100000|2025-01-31 01:15:00|12650|12644|12649.3|12643.3|12650.7|12644.7|12649.3|12643.3|0
1738286400000|2025-01-31 01:20:00|12649.4|12643.4|12645.2|12639.2|12649.4|12643.4|12645.2|12639.2|0
1738286700000|2025-01-31 01:25:00|12645.9|12639.9|12646.6|12640.6|12648|12642|12633.7|12627.7|0
1738287000000|2025-01-31 01:30:00|12646.7|12640.7|12646.6|12640.6|12646.7|12640.7|12645.2|12639.2|0
1738287300000|2025-01-31 01:35:00|12647.3|12641.3|12645.2|12639.2|12647.3|12641.3|12645.2|12639.2|0
1738287600000|2025-01-31 01:40:00|12643.8|12637.8|12646.7|12640.7|12646.7|12640.7|12643.8|12637.8|0
1738287900000|2025-01-31 01:45:00|12646.8|12640.8|12651|12645|12652.4|12646.4|12646.8|12640.8|0
1738288200000|2025-01-31 01:50:00|12650.3|12644.3|12646.8|12640.8|12651|12645|12645.4|12639.4|0
1738288500000|2025-01-31 01:55:00|12647.5|12641.5|12646.9|12640.9|12648.3|12642.3|12646.9|12640.9|0
1738288800000|2025-01-31 02:00:00|12647|12641|12646.9|12640.9|12648.4|12642.4|12646.9|12640.9|0
1738289100000|2025-01-31 02:05:00|12647|12641|12642.7|12636.7|12647|12641|12642.7|12636.7|0
1738289400000|2025-01-31 02:10:00|12643.4|12637.4|12644.1|12638.1|12644.1|12638.1|12643.4|12637.4|0
1738289700000|2025-01-31 02:15:00|12642.7|12636.7|12644.1|12638.1|12644.1|12638.1|12642.7|12636.7|0
1738290000000|2025-01-31 02:20:00|12642.7|12636.7|12642.7|12636.7|12645.4|12639.4|12642.6|12636.6|0
1738290300000|2025-01-31 02:25:00|12644|12638|12644.1|12638.1|12644.1|12638.1|12643.3|12637.3|0
1738290600000|2025-01-31 02:30:00|12644|12638|12642.6|12636.6|12644.1|12638.1|12642.6|12636.6|0
1738290900000|2025-01-31 02:35:00|12644|12638|12644|12638|12644.7|12638.7|12642.6|12636.6|0
1738291200000|2025-01-31 02:40:00|12643.3|12637.3|12644|12638|12645.5|12639.5|12643.3|12637.3|0
1738291500000|2025-01-31 02:45:00|12644.7|12638.7|12644|12638|12645.4|12639.4|12644|12638|0
1738291800000|2025-01-31 02:50:00|12644.7|12638.7|12644|12638|12645.4|12639.4|12644|12638|0
1738292100000|2025-01-31 02:55:00|12642.6|12636.6|12642.6|12636.6|12644|12638|12642.5|12636.5|0
1738292400000|2025-01-31 03:00:00|12642.5|12636.5|12642.6|12636.6|12644|12638|12642.5|12636.5|0
1738292700000|2025-01-31 03:05:00|12641.2|12635.2|12642.6|12636.6|12642.6|12636.6|12641.2|12635.2|0
1738293000000|2025-01-31 03:10:00|12643.3|12637.3|12644|12638|12644|12638|12642.6|12636.6|0
1738293300000|2025-01-31 03:15:00|12645.4|12639.4|12644.7|12638.7|12645.4|12639.4|12644|12638|0
1738293600000|2025-01-31 03:20:00|12644|12638|12644|12638|12645.4|12639.4|12644|12638|0
1738294200000|2025-01-31 03:30:00|12643.3|12637.3|12642.5|12636.5|12644|12638|12642.5|12636.5|0
1738294500000|2025-01-31 03:35:00|12642.6|12636.6|12641.2|12635.2|12642.6|12636.6|12641.1|12635.1|0
1738294800000|2025-01-31 03:40:00|12641.1|12635.1|12642.5|12636.5|12642.6|12636.6|12641.1|12635.1|0
1738295100000|2025-01-31 03:45:00|12643.9|12637.9|12642.6|12636.6|12643.9|12637.9|12642.5|12636.5|0
1738295400000|2025-01-31 03:50:00|12643.3|12637.3|12642.5|12636.5|12643.3|12637.3|12642.5|12636.5|0
1738295700000|2025-01-31 03:55:00|12642.6|12636.6|12641.1|12635.1|12642.6|12636.6|12641.1|12635.1|0
1738296000000|2025-01-31 04:00:00|12642.5|12636.5|12642.5|12636.5|12643.9|12637.9|12642.5|12636.5|0
1738296300000|2025-01-31 04:05:00|12641.8|12635.8|12642.5|12636.5|12642.5|12636.5|12641.1|12635.1|0
1738296600000|2025-01-31 04:10:00|12642.6|12636.6|12642.6|12636.6|12642.6|12636.6|12642.6|12636.6|0
1738296900000|2025-01-31 04:15:00|12644|12638|12644|12638|12644|12638|12642.6|12636.6|0
1738297200000|2025-01-31 04:20:00|12642.6|12636.6|12642.6|12636.6|12642.6|12636.6|12642.6|12636.6|0
1738297800000|2025-01-31 04:30:00|12641.2|12635.2|12641.2|12635.2|12641.2|12635.2|12641.1|12635.1|0
1738298100000|2025-01-31 04:35:00|12640.5|12634.5|12643.9|12637.9|12643.9|12637.9|12639.8|12633.8|0
1738298400000|2025-01-31 04:40:00|12645.3|12639.3|12646.7|12640.7|12648.1|12642.1|12644.6|12638.6|0
1738298700000|2025-01-31 04:45:00|12648.1|12642.1|12648.1|12642.1|12649.5|12643.5|12648|12642|0
1738299000000|2025-01-31 04:50:00|12649.5|12643.5|12643.9|12637.9|12649.5|12643.5|12643.9|12637.9|0
1738299300000|2025-01-31 04:55:00|12643.2|12637.2|12643.9|12637.9|12643.9|12637.9|12643.2|12637.2|0
1738299600000|2025-01-31 05:00:00|12644|12638|12644|12638|12645.4|12639.4|12643.9|12637.9|0
1738299900000|2025-01-31 05:05:00|12644.7|12638.7|12648.2|12642.2|12648.2|12642.2|12644.7|12638.7|0
1738300200000|2025-01-31 05:10:00|12648.1|12642.1|12648.2|12642.2|12649.6|12643.6|12646|12640|0
1738300500000|2025-01-31 05:15:00|12647.5|12641.5|12648.2|12642.2|12648.2|12642.2|12646.8|12640.8|0
1738300800000|2025-01-31 05:20:00|12648.9|12642.9|12650.7|12644.7|12650.7|12644.7|12647.9|12641.9|0
1738301100000|2025-01-31 05:25:00|12650.6|12644.6|12650.7|12644.7|12650.7|12644.7|12650.6|12644.6|0
1738301400000|2025-01-31 05:30:00|12650.6|12644.6|12650.7|12644.7|12650.7|12644.7|12649.9|12643.9|0
1738301700000|2025-01-31 05:35:00|12650.6|12644.6|12649.2|12643.2|12650.7|12644.7|12649.2|12643.2|0
1738302000000|2025-01-31 05:40:00|12649.9|12643.9|12650.6|12644.6|12650.7|12644.7|12649.9|12643.9|0
1738302300000|2025-01-31 05:45:00|12650.7|12644.7|12649.1|12643.1|12650.7|12644.7|12649.1|12643.1|0
1738302600000|2025-01-31 05:50:00|12649.2|12643.2|12649.1|12643.1|12649.2|12643.2|12649.1|12643.1|0
1738302900000|2025-01-31 05:55:00|12649.8|12643.8|12650.5|12644.5|12650.5|12644.5|12649.1|12643.1|0
1738303200000|2025-01-31 06:00:00|12649.8|12643.8|12666.6|12660.6|12666.6|12660.6|12649.8|12643.8|0
1738303500000|2025-01-31 06:05:00|12667.3|12661.3|12669.7|12663.7|12670.1|12664.1|12665.9|12659.9|0
1738303800000|2025-01-31 06:10:00|12669|12663|12668.3|12662.3|12669.7|12663.7|12668.3|12662.3|0
1738304100000|2025-01-31 06:15:00|12668.4|12662.4|12669.7|12663.7|12669.7|12663.7|12668.3|12662.3|0
1738304400000|2025-01-31 06:20:00|12669.8|12663.8|12670.5|12664.5|12671.9|12665.9|12669.7|12663.7|0
1738304700000|2025-01-31 06:25:00|12671.9|12665.9|12671.2|12665.2|12671.9|12665.9|12671.2|12665.2|0
1738305000000|2025-01-31 06:30:00|12670.5|12664.5|12669.1|12663.1|12671.9|12665.9|12667.7|12661.7|0
1738305300000|2025-01-31 06:35:00|12668.4|12662.4|12671.9|12665.9|12671.9|12665.9|12668.4|12662.4|0
1738305600000|2025-01-31 06:40:00|12673.3|12667.3|12672|12666|12673.3|12667.3|12671.9|12665.9|0
1738305900000|2025-01-31 06:45:00|12670.6|12664.6|12670.6|12664.6|12671.3|12665.3|12669.2|12663.2|0
1738306200000|2025-01-31 06:50:00|12669.9|12663.9|12666.4|12660.4|12669.9|12663.9|12666.4|12660.4|0
1738306500000|2025-01-31 06:55:00|12665|12659|12668|12662|12668|12662|12663.6|12657.6|0
1738306800000|2025-01-31 07:00:00|12666.6|12660.6|12689.7|12687.7|12692.7|12690.7|12666.6|12660.6|220
1738307100000|2025-01-31 07:05:00|12690.2|12688.2|12701.7|12699.7|12701.7|12699.7|12690.2|12688.2|57
1738307400000|2025-01-31 07:10:00|12701.2|12699.2|12700.7|12698.7|12704.2|12702.2|12699.2|12697.2|19
1738307700000|2025-01-31 07:15:00|12700.2|12698.2|12698.2|12696.2|12702.2|12700.2|12697.2|12695.2|19
1738308000000|2025-01-31 07:20:00|12697.7|12695.7|12696.7|12694.7|12699.7|12697.7|12695.2|12693.2|21
1738308300000|2025-01-31 07:25:00|12695.7|12693.7|12693.2|12691.2|12697.2|12695.2|12692.2|12690.2|7
1738308600000|2025-01-31 07:30:00|12694.7|12692.7|12695.7|12693.7|12700.7|12698.7|12694.2|12692.2|13
1738308900000|2025-01-31 07:35:00|12696.2|12694.2|12699.2|12697.2|12700.2|12698.2|12695.7|12693.7|11
1738309200000|2025-01-31 07:40:00|12698.7|12696.7|12696.2|12694.2|12699.7|12697.7|12695.2|12693.2|12
1738309500000|2025-01-31 07:45:00|12696.7|12694.7|12701.2|12699.2|12702.2|12700.2|12696.7|12694.7|40
1738309800000|2025-01-31 07:50:00|12699.2|12697.2|12699.2|12697.2|12700.7|12698.7|12697.7|12695.7|14
1738310100000|2025-01-31 07:55:00|12698.7|12696.7|12696.7|12694.7|12701.7|12699.7|12687.2|12685.2|163
1738310400000|2025-01-31 08:00:00|12698.2|12696.2|12657.2|12655.2|12706.7|12704.7|12651.7|12649.7|1066
1738310700000|2025-01-31 08:05:00|12656.7|12654.7|12655.2|12653.2|12666.7|12664.7|12652.7|12650.7|322
1738311000000|2025-01-31 08:10:00|12655.7|12653.7|12653.7|12651.7|12663.2|12661.2|12650.2|12648.2|153
1738311300000|2025-01-31 08:15:00|12655.2|12653.2|12653.7|12651.7|12656.7|12654.7|12643.7|12641.7|187
1738311600000|2025-01-31 08:20:00|12654.2|12652.2|12656.2|12654.2|12660.7|12658.7|12652.7|12650.7|327
1738311900000|2025-01-31 08:25:00|12655.7|12653.7|12649.7|12647.7|12660.2|12658.2|12645.2|12643.2|187
1738312200000|2025-01-31 08:30:00|12650.2|12648.2|12669.2|12667.2|12670.2|12668.2|12646.2|12644.2|283
1738312500000|2025-01-31 08:35:00|12669.7|12667.7|12675.7|12673.7|12675.7|12673.7|12663.2|12661.2|204
1738312800000|2025-01-31 08:40:00|12675.2|12673.2|12669.2|12667.2|12678.2|12676.2|12668.2|12666.2|203
1738313100000|2025-01-31 08:45:00|12668.2|12666.2|12675.7|12673.7|12678.2|12676.2|12668.2|12666.2|146
1738313400000|2025-01-31 08:50:00|12676.2|12674.2|12670.2|12668.2|12678.7|12676.7|12668.2|12666.2|86
1738313700000|2025-01-31 08:55:00|12669.7|12667.7|12672.2|12670.2|12679.2|12677.2|12669.7|12667.7|141
1738314000000|2025-01-31 09:00:00|12677.7|12675.7|12683.7|12681.7|12685.7|12683.7|12671.2|12669.2|271
1738314300000|2025-01-31 09:05:00|12684.2|12682.2|12685.2|12683.2|12691.7|12689.7|12681.7|12679.7|176
1738314600000|2025-01-31 09:10:00|12685.7|12683.7|12687.7|12685.7|12690.2|12688.2|12680.2|12678.2|88
1738314900000|2025-01-31 09:15:00|12688.2|12686.2|12686.2|12684.2|12688.7|12686.7|12678.7|12676.7|92
1738315200000|2025-01-31 09:20:00|12686.7|12684.7|12692.7|12690.7|12692.7|12690.7|12685.2|12683.2|75
1738315500000|2025-01-31 09:25:00|12693.2|12691.2|12701.2|12699.2|12702.2|12700.2|12693.2|12691.2|69
1738315800000|2025-01-31 09:30:00|12701.7|12699.7|12697.2|12695.2|12703.2|12701.2|12696.7|12694.7|196
1738316100000|2025-01-31 09:35:00|12696.7|12694.7|12697.7|12695.7|12700.7|12698.7|12695.2|12693.2|121
1738316400000|2025-01-31 09:40:00|12697.2|12695.2|12689.2|12687.2|12697.2|12695.2|12688.2|12686.2|162
1738316700000|2025-01-31 09:45:00|12689.7|12687.7|12679.7|12677.7|12690.7|12688.7|12677.2|12675.2|410
1738317000000|2025-01-31 09:50:00|12680.2|12678.2|12674.7|12672.7|12680.7|12678.7|12672.7|12670.7|93
1738317300000|2025-01-31 09:55:00|12674.2|12672.2|12668.2|12666.2|12675.7|12673.7|12666.7|12664.7|163
1738317600000|2025-01-31 10:00:00|12667.7|12665.7|12669.2|12667.2|12671.7|12669.7|12666.2|12664.2|151
1738317900000|2025-01-31 10:05:00|12669.7|12667.7|12668.2|12666.2|12669.7|12667.7|12665.2|12663.2|182
1738318200000|2025-01-31 10:10:00|12668.7|12666.7|12668.7|12666.7|12672.2|12670.2|12667.7|12665.7|136
1738318500000|2025-01-31 10:15:00|12670.2|12668.2|12668.7|12666.7|12678.7|12676.7|12668.2|12666.2|170
1738318800000|2025-01-31 10:20:00|12669.2|12667.2|12672.2|12670.2|12673.7|12671.7|12666.7|12664.7|79
1738319100000|2025-01-31 10:25:00|12671.7|12669.7|12680.2|12678.2|12686.7|12684.7|12671.7|12669.7|150
1738319400000|2025-01-31 10:30:00|12679.7|12677.7|12676.2|12674.2|12681.7|12679.7|12674.2|12672.2|100
1738319700000|2025-01-31 10:35:00|12675.7|12673.7|12677.2|12675.2|12677.7|12675.7|12672.2|12670.2|263
1738320000000|2025-01-31 10:40:00|12677.7|12675.7|12681.2|12679.2|12682.7|12680.7|12675.2|12673.2|137
1738320300000|2025-01-31 10:45:00|12680.7|12678.7|12686.2|12684.2|12687.2|12685.2|12680.2|12678.2|100
1738320600000|2025-01-31 10:50:00|12685.7|12683.7|12686.2|12684.2|12688.7|12686.7|12683.7|12681.7|101
1738320900000|2025-01-31 10:55:00|12686.7|12684.7|12688.2|12686.2|12693.2|12691.2|12686.7|12684.7|182
1738321200000|2025-01-31 11:00:00|12688.7|12686.7|12696.7|12694.7|12697.2|12695.2|12688.2|12686.2|56
1738321500000|2025-01-31 11:05:00|12697.2|12695.2|12700.7|12698.7|12700.7|12698.7|12695.7|12693.7|118
1738321800000|2025-01-31 11:10:00|12701.2|12699.2|12697.2|12695.2|12701.7|12699.7|12694.2|12692.2|98
1738322100000|2025-01-31 11:15:00|12696.7|12694.7|12698.7|12696.7|12698.7|12696.7|12694.7|12692.7|84
1738322400000|2025-01-31 11:20:00|12698.2|12696.2|12694.2|12692.2|12698.7|12696.7|12693.7|12691.7|120
1738322700000|2025-01-31 11:25:00|12694.7|12692.7|12698.7|12696.7|12698.7|12696.7|12694.7|12692.7|79
1738323000000|2025-01-31 11:30:00|12699.2|12697.2|12697.7|12695.7|12699.2|12697.2|12692.2|12690.2|96
1738323300000|2025-01-31 11:35:00|12698.2|12696.2|12704.7|12702.7|12705.7|12703.7|12697.2|12695.2|94
1738323600000|2025-01-31 11:40:00|12703.7|12701.7|12702.2|12700.2|12706.2|12704.2|12701.7|12699.7|109
1738323900000|2025-01-31 11:45:00|12702.7|12700.7|12693.7|12691.7|12702.7|12700.7|12693.2|12691.2|222
1738324200000|2025-01-31 11:50:00|12693.2|12691.2|12694.7|12692.7|12694.7|12692.7|12691.7|12689.7|121
1738324500000|2025-01-31 11:55:00|12695.7|12693.7|12689.7|12687.7|12698.7|12696.7|12688.7|12686.7|166
1738324800000|2025-01-31 12:00:00|12689.2|12687.2|12682.2|12680.2|12689.7|12687.7|12679.2|12677.2|112
1738325100000|2025-01-31 12:05:00|12680.7|12678.7|12680.2|12678.2|12681.7|12679.7|12674.7|12672.7|85
1738325400000|2025-01-31 12:10:00|12680.7|12678.7|12673.2|12671.2|12681.7|12679.7|12672.7|12670.7|110
1738325700000|2025-01-31 12:15:00|12673.7|12671.7|12675.7|12673.7|12678.2|12676.2|12672.2|12670.2|119
1738326000000|2025-01-31 12:20:00|12676.2|12674.2|12665.2|12663.2|12676.7|12674.7|12663.2|12661.2|178
1738326300000|2025-01-31 12:25:00|12664.7|12662.7|12672.7|12670.7|12672.7|12670.7|12662.7|12660.7|91
1738326600000|2025-01-31 12:30:00|12673.2|12671.2|12670.2|12668.2|12674.7|12672.7|12667.2|12665.2|105
1738326900000|2025-01-31 12:35:00|12670.7|12668.7|12666.2|12664.2|12672.2|12670.2|12664.2|12662.2|105
1738327200000|2025-01-31 12:40:00|12667.7|12665.7|12665.7|12663.7|12676.7|12674.7|12664.7|12662.7|148
1738327500000|2025-01-31 12:45:00|12666.2|12664.2|12666.7|12664.7|12667.2|12665.2|12661.2|12659.2|92
1738327800000|2025-01-31 12:50:00|12666.2|12664.2|12669.7|12667.7|12671.2|12669.2|12666.2|12664.2|1072
1738328100000|2025-01-31 12:55:00|12669.2|12667.2|12662.2|12660.2|12670.7|12668.7|12662.2|12660.2|121
1738328400000|2025-01-31 13:00:00|12662.7|12660.7|12657.7|12655.7|12662.7|12660.7|12656.2|12654.2|339
1738328700000|2025-01-31 13:05:00|12658.2|12656.2|12661.2|12659.2|12661.7|12659.7|12655.2|12653.2|56
1738329000000|2025-01-31 13:10:00|12660.7|12658.7|12656.2|12654.2|12661.7|12659.7|12650.7|12648.7|326
1738329300000|2025-01-31 13:15:00|12655.7|12653.7|12657.7|12655.7|12659.7|12657.7|12650.2|12648.2|142
1738329600000|2025-01-31 13:20:00|12656.7|12654.7|12659.7|12657.7|12659.7|12657.7|12654.7|12652.7|118
1738329900000|2025-01-31 13:25:00|12659.2|12657.2|12657.2|12655.2|12661.7|12659.7|12655.2|12653.2|143
1738330200000|2025-01-31 13:30:00|12657.7|12655.7|12646.7|12644.7|12659.2|12657.2|12645.2|12643.2|187
1738330500000|2025-01-31 13:35:00|12646.2|12644.2|12639.7|12637.7|12646.2|12644.2|12638.7|12636.7|147
1738330800000|2025-01-31 13:40:00|12640.2|12638.2|12638.2|12636.2|12640.7|12638.7|12633.7|12631.7|443
1738331100000|2025-01-31 13:45:00|12639.2|12637.2|12644.2|12642.2|12649.7|12647.7|12637.7|12635.7|160
1738331400000|2025-01-31 13:50:00|12645.2|12643.2|12652.2|12650.2|12655.2|12653.2|12644.2|12642.2|141
1738331700000|2025-01-31 13:55:00|12651.2|12649.2|12652.2|12650.2|12655.2|12653.2|12651.2|12649.2|98
1738332000000|2025-01-31 14:00:00|12652.7|12650.7|12654.2|12652.2|12654.2|12652.2|12647.2|12645.2|164
1738332300000|2025-01-31 14:05:00|12653.7|12651.7|12655.2|12653.2|12658.7|12656.7|12652.7|12650.7|1099
1738332600000|2025-01-31 14:10:00|12655.7|12653.7|12649.7|12647.7|12656.2|12654.2|12647.7|12645.7|199
1738332900000|2025-01-31 14:15:00|12649.2|12647.2|12652.7|12650.7|12652.7|12650.7|12645.7|12643.7|119
1738333200000|2025-01-31 14:20:00|12652.2|12650.2|12652.7|12650.7|12652.7|12650.7|12642.2|12640.2|171
1738333500000|2025-01-31 14:25:00|12652.2|12650.2|12657.7|12655.7|12658.2|12656.2|12651.7|12649.7|166
1738333800000|2025-01-31 14:30:00|12658.2|12656.2|12651.7|12649.7|12661.7|12659.7|12646.7|12644.7|330
1738334100000|2025-01-31 14:35:00|12651.2|12649.2|12644.2|12642.2|12651.2|12649.2|12643.7|12641.7|342
1738334400000|2025-01-31 14:40:00|12644.7|12642.7|12653.7|12651.7|12655.2|12653.2|12644.7|12642.7|102
1738334700000|2025-01-31 14:45:00|12653.2|12651.2|12654.2|12652.2|12662.7|12660.7|12651.2|12649.2|348
1738335000000|2025-01-31 14:50:00|12654.7|12652.7|12649.2|12647.2|12654.7|12652.7|12641.2|12639.2|274
1738335300000|2025-01-31 14:55:00|12648.2|12646.2|12651.7|12649.7|12652.7|12650.7|12645.2|12643.2|246
1738335600000|2025-01-31 15:00:00|12651.2|12649.2|12648.2|12646.2|12658.7|12656.7|12646.7|12644.7|319
1738335900000|2025-01-31 15:05:00|12647.7|12645.7|12639.7|12637.7|12648.2|12646.2|12638.2|12636.2|190
1738336200000|2025-01-31 15:10:00|12641.5|12639.5|12644|12642|12650.5|12648.5|12641.5|12639.5|243
1738336500000|2025-01-31 15:15:00|12643.5|12641.5|12637|12635|12644|12642|12635.5|12633.5|166
1738336800000|2025-01-31 15:20:00|12637.5|12635.5|12631.5|12629.5|12638.5|12636.5|12631|12629|217
1738337100000|2025-01-31 15:25:00|12631|12629|12629.5|12627.5|12634|12632|12628.5|12626.5|261
1738337400000|2025-01-31 15:30:00|12631|12629|12634|12632|12636.5|12634.5|12630|12628|270
1738337700000|2025-01-31 15:35:00|12633.5|12631.5|12632|12630|12633.5|12631.5|12628|12626|371
1738338000000|2025-01-31 15:40:00|12632.5|12630.5|12629.5|12627.5|12637|12635|12629.5|12627.5|575
1738338300000|2025-01-31 15:45:00|12630|12628|12624|12622|12633.5|12631.5|12623.5|12621.5|308
1738338600000|2025-01-31 15:50:00|12623.5|12621.5|12612|12610|12624|12622|12609.5|12607.5|335
1738338900000|2025-01-31 15:55:00|12611.5|12609.5|12619|12617|12619.5|12617.5|12610.5|12608.5|411
1738339200000|2025-01-31 16:00:00|12618|12616|12603.5|12601.5|12619|12617|12603.5|12601.5|1119
1738339500000|2025-01-31 16:05:00|12603|12601|12596.5|12594.5|12606|12604|12592|12590|2573
1738339800000|2025-01-31 16:10:00|12597|12595|12605|12603|12605|12603|12597|12595|420
1738340100000|2025-01-31 16:15:00|12604.5|12602.5|12608.5|12606.5|12610|12608|12603.5|12601.5|971
1738340400000|2025-01-31 16:20:00|12609|12607|12614|12612|12616.5|12614.5|12605|12603|885
1738340700000|2025-01-31 16:25:00|12613.5|12611.5|12600.5|12598.5|12614.5|12612.5|12596.5|12594.5|5137
1738341000000|2025-01-31 16:30:00|12601.5|12599.5|12608.5|12606.5|12609.5|12607.5|12597.5|12595.5|1735
1738341300000|2025-01-31 16:35:00|12609|12607|12606.5|12604.5|12609.5|12607.5|12602.5|12600.5|415
1738341600000|2025-01-31 16:40:00|12605.5|12603.5|12601.5|12599.5|12608.5|12606.5|12601|12599|84
1738341900000|2025-01-31 16:45:00|12601|12599|12607.5|12605.5|12607.5|12605.5|12601|12599|31
1738342200000|2025-01-31 16:50:00|12607|12605|12602|12600|12607|12605|12599.5|12597.5|1558
1738342500000|2025-01-31 16:55:00|12601.5|12599.5|12600|12598|12603|12601|12598|12596|30
1738342800000|2025-01-31 17:00:00|12599.5|12597.5|12599.5|12597.5|12601.5|12599.5|12599|12597|41
1738343100000|2025-01-31 17:05:00|12599|12597|12602|12600|12606|12604|12588|12586|476
1738343400000|2025-01-31 17:10:00|12601.5|12599.5|12601.5|12599.5|12607.5|12605.5|12596|12594|73
1738343700000|2025-01-31 17:15:00|12602|12600|12601|12599|12604.5|12602.5|12594|12592|39
1738344000000|2025-01-31 17:20:00|12600.5|12598.5|12610|12608|12613|12611|12600.5|12598.5|16
1738344300000|2025-01-31 17:25:00|12609.5|12607.5|12609.5|12607.5|12611|12609|12604|12602|5
1738344600000|2025-01-31 17:30:00|12608.5|12606.5|12610|12608|12613|12611|12606|12604|23
1738344900000|2025-01-31 17:35:00|12610.5|12608.5|12612.5|12610.5|12614.5|12612.5|12610|12608|14
1738345200000|2025-01-31 17:40:00|12613|12611|12607|12605|12613|12611|12606|12604|7
1738345500000|2025-01-31 17:45:00|12606.5|12604.5|12610|12608|12610|12608|12606|12604|9
1738345800000|2025-01-31 17:50:00|12609.5|12607.5|12610|12608|12611|12609|12607|12605|6
1738346100000|2025-01-31 17:55:00|12609.5|12607.5|12606.5|12604.5|12610|12608|12604|12602|14
1738346400000|2025-01-31 18:00:00|12606|12604|12602.5|12600.5|12606|12604|12600.5|12598.5|19
1738346700000|2025-01-31 18:05:00|12603|12601|12606|12604|12608|12606|12603|12601|28
1738347000000|2025-01-31 18:10:00|12605.5|12603.5|12603|12601|12607|12605|12603|12601|14
1738347300000|2025-01-31 18:15:00|12603.5|12601.5|12585|12583|12604.5|12602.5|12584|12582|103
1738347600000|2025-01-31 18:20:00|12584|12582|12585.5|12583.5|12597.5|12595.5|12577.5|12575.5|115
1738347900000|2025-01-31 18:25:00|12584|12582|12574.5|12572.5|12585.5|12583.5|12571.5|12569.5|24
1738348200000|2025-01-31 18:30:00|12574|12572|12556.5|12554.5|12579.5|12577.5|12556.5|12554.5|32
1738348500000|2025-01-31 18:35:00|12557|12555|12568|12566|12571|12569|12556.5|12554.5|30
1738348800000|2025-01-31 18:40:00|12568.5|12566.5|12569|12567|12574.5|12572.5|12561.5|12559.5|19
1738349100000|2025-01-31 18:45:00|12568.5|12566.5|12576|12574|12578|12576|12565|12563|16
1738349400000|2025-01-31 18:50:00|12575.5|12573.5|12565.5|12563.5|12579.5|12577.5|12562|12560|19
1738349700000|2025-01-31 18:55:00|12564|12562|12563|12561|12569.5|12567.5|12558|12556|29
1738350000000|2025-01-31 19:00:00|12562.5|12560.5|12555.5|12553.5|12567.5|12565.5|12553|12551|45
1738350300000|2025-01-31 19:05:00|12555|12553|12539.5|12537.5|12555.5|12553.5|12533.5|12531.5|52
1738350600000|2025-01-31 19:10:00|12540|12538|12547.5|12545.5|12553|12551|12538|12536|35
1738350900000|2025-01-31 19:15:00|12547|12545|12539|12537|12552|12550|12535.5|12533.5|20
1738351200000|2025-01-31 19:20:00|12539.5|12537.5|12547|12545|12547|12545|12535|12533|24
1738351500000|2025-01-31 19:25:00|12546.5|12544.5|12554.5|12552.5|12555.5|12553.5|12545|12543|33
1738351800000|2025-01-31 19:30:00|12555|12553|12565|12563|12565|12563|12555|12553|28
1738352100000|2025-01-31 19:35:00|12564.5|12562.5|12552|12550|12565|12563|12549.5|12547.5|19
1738352400000|2025-01-31 19:40:00|12552.5|12550.5|12542|12540|12554|12552|12540|12538|41
1738352700000|2025-01-31 19:45:00|12541.5|12539.5|12544|12542|12544.5|12542.5|12534|12532|32
1738353000000|2025-01-31 19:50:00|12543.5|12541.5|12552|12550|12552.5|12550.5|12542|12540|8
1738353300000|2025-01-31 19:55:00|12552.5|12550.5|12551.5|12549.5|12556|12554|12550|12548|3
1738353600000|2025-01-31 20:00:00|12551|12549|12535.5|12533.5|12551|12549|12534.5|12532.5|31
1738353900000|2025-01-31 20:05:00|12536|12534|12537|12535|12542|12540|12532|12530|18
1738354200000|2025-01-31 20:10:00|12537.5|12535.5|12539|12537|12544.5|12542.5|12535.5|12533.5|48
1738354500000|2025-01-31 20:15:00|12539.5|12537.5|12548|12546|12549|12547|12539|12537|36
1738354800000|2025-01-31 20:20:00|12547.5|12545.5|12544.5|12542.5|12549.5|12547.5|12539|12537|89
1738355100000|2025-01-31 20:25:00|12545|12543|12539|12537|12547|12545|12537|12535|10
1738355400000|2025-01-31 20:30:00|12539.5|12537.5|12541.5|12539.5|12546|12544|12537|12535|16
1738355700000|2025-01-31 20:35:00|12542|12540|12539|12537|12545.5|12543.5|12536.5|12534.5|32
1738356000000|2025-01-31 20:40:00|12539.5|12537.5|12542|12540|12546.5|12544.5|12538|12536|16
1738356300000|2025-01-31 20:45:00|12541.5|12539.5|12557|12555|12558.5|12556.5|12541.5|12539.5|43
1738356600000|2025-01-31 20:50:00|12557.5|12555.5|12548|12546|12595.5|12593.5|12543.5|12541.5|135
1738356900000|2025-01-31 20:55:00|12547.5|12545.5|12554.6|12548.6|12555.5|12553.5|12544|12542|76
1738357200000|2025-01-31 21:00:00|12554.5|12548.5|12549.5|12543.5|12554.5|12548.5|12540.6|12534.6|2
1738357500000|2025-01-31 21:05:00|12549.7|12543.7|12547.7|12541.7|12551|12545|12543.5|12537.5|0
1738357800000|2025-01-31 21:10:00|12547.5|12541.5|12546.5|12540.5|12548.2|12542.2|12542.5|12536.5|0
1738358100000|2025-01-31 21:15:00|12546.3|12540.3|12547.8|12541.8|12549.1|12543.1|12544.5|12538.5|0
1738358400000|2025-01-31 21:20:00|12547.9|12541.9|12549.1|12543.1|12549.8|12543.8|12547.8|12541.8|0
1738358700000|2025-01-31 21:25:00|12549.2|12543.2|12547.5|12541.5|12549.2|12543.2|12547.2|12541.2|0
1738359000000|2025-01-31 21:30:00|12547.6|12541.6|12543.6|12537.6|12547.8|12541.8|12543.5|12537.5|0
1738359300000|2025-01-31 21:35:00|12543.7|12537.7|12544.5|12538.5|12545.5|12539.5|12543.5|12537.5|0
1738359600000|2025-01-31 21:40:00|12544.7|12538.7|12545|12539|12545.3|12539.3|12544|12538|0
1738359900000|2025-01-31 21:45:00|12545.3|12539.3|12547.2|12541.2|12547.5|12541.5|12545|12539|0
1738360200000|2025-01-31 21:50:00|12547.3|12541.3|12545|12539|12549.8|12543.8|12544.5|12538.5|0
1738360500000|2025-01-31 21:55:00|12545.2|12539.2|12548|12542|12548.3|12542.3|12544.5|12538.5|0
1738537200000|2025-02-02 23:00:00|12413.7|12407.7|12420.4|12414.4|12422.1|12416.1|12406.1|12400.1|0
1738537500000|2025-02-02 23:05:00|12420.6|12414.6|12440.5|12434.5|12448.8|12442.8|12416.3|12410.3|0
1738537800000|2025-02-02 23:10:00|12439.5|12433.5|12429.1|12423.1|12444.5|12438.5|12427.2|12421.2|0
1738538100000|2025-02-02 23:15:00|12428.6|12422.6|12414.5|12408.5|12430.6|12424.6|12409.5|12403.5|0
1738538400000|2025-02-02 23:20:00|12414.6|12408.6|12419.8|12413.8|12426.3|12420.3|12414.3|12408.3|0
1738538700000|2025-02-02 23:25:00|12419.6|12413.6|12424.8|12418.8|12430.2|12424.2|12416.6|12410.6|0
1738539000000|2025-02-02 23:30:00|12424.9|12418.9|12431.1|12425.1|12432.1|12426.1|12424.9|12418.9|0
1738539300000|2025-02-02 23:35:00|12430.8|12424.8|12432.8|12426.8|12436.7|12430.7|12427.1|12421.1|0
1738539600000|2025-02-02 23:40:00|12432.9|12426.9|12436.3|12430.3|12436.5|12430.5|12431.3|12425.3|0
1738539900000|2025-02-02 23:45:00|12436.4|12430.4|12440.7|12434.7|12447.1|12441.1|12436.3|12430.3|0
1738540200000|2025-02-02 23:50:00|12440.4|12434.4|12442.2|12436.2|12443.1|12437.1|12437.5|12431.5|0
1738540500000|2025-02-02 23:55:00|12442.3|12436.3|12443.5|12437.5|12447.9|12441.9|12442.1|12436.1|0
1738540800000|2025-02-03 00:00:00|12443.3|12437.3|12447.2|12441.2|12448.6|12442.6|12437.2|12431.2|0
1738541100000|2025-02-03 00:05:00|12447|12441|12456.1|12450.1|12460.8|12454.8|12445.1|12439.1|0
1738541400000|2025-02-03 00:10:00|12456.4|12450.4|12456.8|12450.8|12459.6|12453.6|12453.9|12447.9|0
1738541700000|2025-02-03 00:15:00|12457.1|12451.1|12396.5|12390.5|12457.4|12451.4|12366.9|12360.9|0
1738542000000|2025-02-03 00:20:00|12393|12387|12384.1|12378.1|12399.9|12393.9|12351.2|12345.2|0
1738542300000|2025-02-03 00:25:00|12382|12376|12375.2|12369.2|12386.2|12380.2|12354.2|12348.2|0
1738542600000|2025-02-03 00:30:00|12376.6|12370.6|12383.1|12377.1|12384.9|12378.9|12367.5|12361.5|0
1738542900000|2025-02-03 00:35:00|12382.4|12376.4|12391.9|12385.9|12399.1|12393.1|12382.4|12376.4|0
1738543200000|2025-02-03 00:40:00|12392|12386|12390.7|12384.7|12399.1|12393.1|12385.7|12379.7|0
1738543500000|2025-02-03 00:45:00|12390.6|12384.6|12397.6|12391.6|12399|12393|12389.1|12383.1|0
1738543800000|2025-02-03 00:50:00|12399|12393|12389.1|12383.1|12399|12393|12389.1|12383.1|0
1738544100000|2025-02-03 00:55:00|12389|12383|12400.3|12394.3|12400.3|12394.3|12387.6|12381.6|0
1738544400000|2025-02-03 01:00:00|12399.6|12393.6|12405.7|12399.7|12407.8|12401.8|12395.4|12389.4|0
1738544700000|2025-02-03 01:05:00|12405|12399|12404.1|12398.1|12405.7|12399.7|12397.2|12391.2|0
1738545000000|2025-02-03 01:10:00|12403.4|12397.4|12414.1|12408.1|12418.2|12412.2|12403.3|12397.3|0
1738545300000|2025-02-03 01:15:00|12412.7|12406.7|12418.4|12412.4|12425.3|12419.3|12407.8|12401.8|0
1738545600000|2025-02-03 01:20:00|12419.1|12413.1|12422.6|12416.6|12425.5|12419.5|12417|12411|0
1738545900000|2025-02-03 01:25:00|12421.9|12415.9|12428.2|12422.2|12432.4|12426.4|12418.3|12412.3|0
1738546200000|2025-02-03 01:30:00|12429.6|12423.6|12429.6|12423.6|12431|12425|12424|12418|0
1738546500000|2025-02-03 01:35:00|12428.2|12422.2|12428.9|12422.9|12430.3|12424.3|12426.8|12420.8|0
1738546800000|2025-02-03 01:40:00|12429|12423|12418.2|12412.2|12429.7|12423.7|12418.2|12412.2|0
1738547100000|2025-02-03 01:45:00|12416.8|12410.8|12401.6|12395.6|12416.9|12410.9|12401.6|12395.6|0
1738547400000|2025-02-03 01:50:00|12400.2|12394.2|12400.8|12394.8|12405.8|12399.8|12400|12394|0
1738547700000|2025-02-03 01:55:00|12400.1|12394.1|12407|12401|12408.4|12402.4|12400.1|12394.1|0
1738548000000|2025-02-03 02:00:00|12408.4|12402.4|12402.7|12396.7|12410.5|12404.5|12398.4|12392.4|0
1738548300000|2025-02-03 02:05:00|12402.8|12396.8|12401.2|12395.2|12405.4|12399.4|12399.7|12393.7|0
1738548600000|2025-02-03 02:10:00|12401.1|12395.1|12401.2|12395.2|12405.4|12399.4|12399.6|12393.6|0
1738548900000|2025-02-03 02:15:00|12401.3|12395.3|12401.2|12395.2|12401.9|12395.9|12390|12384|0
1738549200000|2025-02-03 02:20:00|12401.9|12395.9|12392.1|12386.1|12401.9|12395.9|12391.4|12385.4|0
1738549500000|2025-02-03 02:25:00|12391.4|12385.4|12393.4|12387.4|12394.9|12388.9|12389.3|12383.3|0
1738549800000|2025-02-03 02:30:00|12393.5|12387.5|12399.6|12393.6|12399.7|12393.7|12391.3|12385.3|0
1738550100000|2025-02-03 02:35:00|12401|12395|12396.6|12390.6|12402.4|12396.4|12395.1|12389.1|0
1738550400000|2025-02-03 02:40:00|12395.2|12389.2|12393.8|12387.8|12400|12394|12389.4|12383.4|0
1738550700000|2025-02-03 02:45:00|12393.1|12387.1|12385.2|12379.2|12393.8|12387.8|12385.2|12379.2|0
1738551000000|2025-02-03 02:50:00|12385.9|12379.9|12386.6|12380.6|12390.8|12384.8|12382.3|12376.3|0
1738551300000|2025-02-03 02:55:00|12386.7|12380.7|12392.5|12386.5|12393.9|12387.9|12386.6|12380.6|0
1738551600000|2025-02-03 03:00:00|12392.4|12386.4|12393.4|12387.4|12393.8|12387.8|12389.6|12383.6|0
1738551900000|2025-02-03 03:05:00|12392|12386|12393.4|12387.4|12393.5|12387.5|12389.2|12383.2|0
1738552200000|2025-02-03 03:10:00|12393.5|12387.5|12392|12386|12393.5|12387.5|12392|12386|0
1738552500000|2025-02-03 03:15:00|12393.4|12387.4|12399.1|12393.1|12402.5|12396.5|12393.4|12387.4|0
1738552800000|2025-02-03 03:20:00|12399.2|12393.2|12403.3|12397.3|12403.3|12397.3|12399.2|12393.2|0
1738553100000|2025-02-03 03:25:00|12403.4|12397.4|12404.8|12398.8|12405.5|12399.5|12400.5|12394.5|0
1738553400000|2025-02-03 03:30:00|12406.2|12400.2|12414.5|12408.5|12418.8|12412.8|12406.2|12400.2|0
1738553700000|2025-02-03 03:35:00|12415.2|12409.2|12413.1|12407.1|12415.9|12409.9|12410.2|12404.2|0
1738554000000|2025-02-03 03:40:00|12413|12407|12417.2|12411.2|12417.2|12411.2|12412.3|12406.3|0
1738554300000|2025-02-03 03:45:00|12416.5|12410.5|12421.5|12415.5|12421.5|12415.5|12415.8|12409.8|0
1738554600000|2025-02-03 03:50:00|12420.8|12414.8|12420.1|12414.1|12421.5|12415.5|12418.6|12412.6|0
1738554900000|2025-02-03 03:55:00|12419.4|12413.4|12420.1|12414.1|12421.5|12415.5|12417.3|12411.3|0
1738555200000|2025-02-03 04:00:00|12420|12414|12420.1|12414.1|12426.4|12420.4|12417.3|12411.3|0
1738555500000|2025-02-03 04:05:00|12419.4|12413.4|12417.2|12411.2|12420.1|12414.1|12414.4|12408.4|0
1738555800000|2025-02-03 04:10:00|12417.1|12411.1|12417.3|12411.3|12418.6|12412.6|12415.1|12409.1|0
1738556100000|2025-02-03 04:15:00|12417.2|12411.2|12411.7|12405.7|12418.7|12412.7|12410.3|12404.3|0
1738556400000|2025-02-03 04:20:00|12410.3|12404.3|12401.9|12395.9|12410.3|12404.3|12400.4|12394.4|0
1738556700000|2025-02-03 04:25:00|12400.5|12394.5|12388|12382|12401.2|12395.2|12388|12382|0
1738557000000|2025-02-03 04:30:00|12387.9|12381.9|12373.7|12367.7|12388.6|12382.6|12373.7|12367.7|0
1738557300000|2025-02-03 04:35:00|12373|12367|12371.5|12365.5|12376.4|12370.4|12370.1|12364.1|0
1738557600000|2025-02-03 04:40:00|12372.2|12366.2|12393.1|12387.1|12393.1|12387.1|12372.2|12366.2|0
1738557900000|2025-02-03 04:45:00|12391.7|12385.7|12395.3|12389.3|12397.4|12391.4|12391.7|12385.7|0
1738558200000|2025-02-03 04:50:00|12396|12390|12404.4|12398.4|12407.2|12401.2|12391.8|12385.8|0
1738558500000|2025-02-03 04:55:00|12404.5|12398.5|12404.4|12398.4|12405.8|12399.8|12403.7|12397.7|0
1738558800000|2025-02-03 05:00:00|12405.8|12399.8|12404.3|12398.3|12405.8|12399.8|12400.1|12394.1|0
1738559100000|2025-02-03 05:05:00|12405.7|12399.7|12405.7|12399.7|12407.2|12401.2|12405.1|12399.1|0
1738559400000|2025-02-03 05:10:00|12407.1|12401.1|12408.6|12402.6|12414.2|12408.2|12407.1|12401.1|0
1738559700000|2025-02-03 05:15:00|12408|12402|12405.9|12399.9|12408|12402|12404.4|12398.4|0
1738560000000|2025-02-03 05:20:00|12406.6|12400.6|12405.8|12399.8|12407.3|12401.3|12403|12397|0
1738560300000|2025-02-03 05:25:00|12405.9|12399.9|12405.8|12399.8|12408.6|12402.6|12405.1|12399.1|0
1738560600000|2025-02-03 05:30:00|12407.2|12401.2|12405.1|12399.1|12408.6|12402.6|12404.4|12398.4|0
1738560900000|2025-02-03 05:35:00|12405.8|12399.8|12403.8|12397.8|12405.8|12399.8|12402.3|12396.3|0
1738561200000|2025-02-03 05:40:00|12404.4|12398.4|12410.1|12404.1|12414.2|12408.2|12404.4|12398.4|0
1738561500000|2025-02-03 05:45:00|12408.7|12402.7|12418.3|12412.3|12419.7|12413.7|12408.7|12402.7|0
1738561800000|2025-02-03 05:50:00|12421.1|12415.1|12428.2|12422.2|12428.2|12422.2|12419.7|12413.7|0
1738562100000|2025-02-03 05:55:00|12426.8|12420.8|12426.7|12420.7|12432.3|12426.3|12426.7|12420.7|0
1738562400000|2025-02-03 06:00:00|12426.1|12420.1|12424.8|12418.8|12429.7|12423.7|12422.6|12416.6|0
1738562700000|2025-02-03 06:05:00|12424.1|12418.1|12428.2|12422.2|12429.6|12423.6|12424|12418|0
1738563000000|2025-02-03 06:10:00|12426.8|12420.8|12425.3|12419.3|12426.8|12420.8|12423.9|12417.9|0
1738563300000|2025-02-03 06:15:00|12425.2|12419.2|12421.1|12415.1|12426.7|12420.7|12421.1|12415.1|0
1738563600000|2025-02-03 06:20:00|12422.5|12416.5|12414.8|12408.8|12422.5|12416.5|12411.3|12405.3|0
1738563900000|2025-02-03 06:25:00|12414.1|12408.1|12419.7|12413.7|12421.1|12415.1|12405.7|12399.7|0
1738564200000|2025-02-03 06:30:00|12422.5|12416.5|12413.9|12407.9|12426.7|12420.7|12413.9|12407.9|0
1738564500000|2025-02-03 06:35:00|12414.6|12408.6|12418|12412|12420.9|12414.9|12413.9|12407.9|0
1738564800000|2025-02-03 06:40:00|12418.1|12412.1|12418.2|12412.2|12421.7|12415.7|12418|12412|0
1738565100000|2025-02-03 06:45:00|12418.1|12412.1|12423.9|12417.9|12429.5|12423.5|12418.1|12412.1|0
1738565400000|2025-02-03 06:50:00|12423.8|12417.8|12412.6|12406.6|12426.6|12420.6|12409.7|12403.7|0
1738565700000|2025-02-03 06:55:00|12411.9|12405.9|12405.7|12399.7|12411.9|12405.9|12401.4|12395.4|0
1738566000000|2025-02-03 07:00:00|12407.1|12401.1|12377.2|12375.2|12416.2|12414.2|12369.7|12367.7|210
1738566300000|2025-02-03 07:05:00|12377.7|12375.7|12417.2|12415.2|12417.2|12415.2|12377.7|12375.7|55
1738566600000|2025-02-03 07:10:00|12416.7|12414.7|12417.2|12415.2|12419.2|12417.2|12405.2|12403.2|57
1738566900000|2025-02-03 07:15:00|12417.7|12415.7|12409.2|12407.2|12420.7|12418.7|12408.7|12406.7|60
1738567200000|2025-02-03 07:20:00|12410.7|12408.7|12414.7|12412.7|12417.2|12415.2|12409.7|12407.7|46
1738567500000|2025-02-03 07:25:00|12415.2|12413.2|12417.2|12415.2|12421.2|12419.2|12409.7|12407.7|29
1738567800000|2025-02-03 07:30:00|12417.7|12415.7|12420.7|12418.7|12420.7|12418.7|12410.2|12408.2|46
1738568100000|2025-02-03 07:35:00|12421.2|12419.2|12417.7|12415.7|12421.2|12419.2|12411.2|12409.2|26
1738568400000|2025-02-03 07:40:00|12418.2|12416.2|12412.7|12410.7|12425.7|12423.7|12411.7|12409.7|102
1738568700000|2025-02-03 07:45:00|12413.2|12411.2|12423.7|12421.7|12424.7|12422.7|12403.2|12401.2|77
1738569000000|2025-02-03 07:50:00|12428.7|12426.7|12415.2|12413.2|12432.2|12430.2|12410.7|12408.7|172
1738569300000|2025-02-03 07:55:00|12414.2|12412.2|12382.2|12380.2|12414.2|12412.2|12378.7|12376.7|305
1738569600000|2025-02-03 08:00:00|12396.2|12394.2|12422.2|12420.2|12440.7|12438.7|12394.2|12392.2|1083
1738569900000|2025-02-03 08:05:00|12422.7|12420.7|12430.7|12428.7|12431.2|12429.2|12414.2|12412.2|478
1738570200000|2025-02-03 08:10:00|12431.2|12429.2|12442.2|12440.2|12442.2|12440.2|12422.2|12420.2|345
1738570500000|2025-02-03 08:15:00|12441.2|12439.2|12454.7|12452.7|12456.7|12454.7|12433.2|12431.2|341
1738570800000|2025-02-03 08:20:00|12453.2|12451.2|12445.7|12443.7|12466.2|12464.2|12443.2|12441.2|488
1738571100000|2025-02-03 08:25:00|12446.2|12444.2|12437.2|12435.2|12446.2|12444.2|12428.2|12426.2|275
1738571400000|2025-02-03 08:30:00|12436.7|12434.7|12447.2|12445.2|12449.2|12447.2|12431.2|12429.2|301
1738571700000|2025-02-03 08:35:00|12447.7|12445.7|12448.7|12446.7|12456.2|12454.2|12445.7|12443.7|265
1738572000000|2025-02-03 08:40:00|12449.9|12447.9|12455.4|12453.4|12455.4|12453.4|12445.4|12443.4|192
1738572300000|2025-02-03 08:45:00|12454.4|12452.4|12450.9|12448.9|12454.4|12452.4|12444.4|12442.4|343
1738572600000|2025-02-03 08:50:00|12450.4|12448.4|12450.4|12448.4|12454.9|12452.9|12443.4|12441.4|231
1738572900000|2025-02-03 08:55:00|12453.4|12451.4|12458.4|12456.4|12460.9|12458.9|12449.4|12447.4|341
1738573200000|2025-02-03 09:00:00|12458.9|12456.9|12460.4|12458.4|12463.9|12461.9|12457.9|12455.9|241
1738573500000|2025-02-03 09:05:00|12458.4|12456.4|12452.4|12450.4|12458.9|12456.9|12450.4|12448.4|225
1738573800000|2025-02-03 09:10:00|12451.9|12449.9|12457.4|12455.4|12458.4|12456.4|12449.4|12447.4|189
1738574100000|2025-02-03 09:15:00|12456.9|12454.9|12450.4|12448.4|12460.9|12458.9|12448.9|12446.9|179
1738574400000|2025-02-03 09:20:00|12449.9|12447.9|12459.4|12457.4|12461.9|12459.9|12442.9|12440.9|537
1738574700000|2025-02-03 09:25:00|12459.9|12457.9|12462.9|12460.9|12468.4|12466.4|12456.9|12454.9|253
1738575000000|2025-02-03 09:30:00|12462.4|12460.4|12472.4|12470.4|12472.4|12470.4|12461.9|12459.9|179
1738575300000|2025-02-03 09:35:00|12472.9|12470.9|12460.4|12458.4|12473.9|12471.9|12456.9|12454.9|167
1738575600000|2025-02-03 09:40:00|12461.4|12459.4|12463.9|12461.9|12466.4|12464.4|12457.9|12455.9|126
1738575900000|2025-02-03 09:45:00|12464.4|12462.4|12464.9|12462.9|12471.9|12469.9|12462.4|12460.4|225
1738576200000|2025-02-03 09:50:00|12465.4|12463.4|12464.4|12462.4|12465.9|12463.9|12458.9|12456.9|193
1738576500000|2025-02-03 09:55:00|12464.9|12462.9|12459.4|12457.4|12466.9|12464.9|12454.9|12452.9|201
1738576800000|2025-02-03 10:00:00|12459.9|12457.9|12462.4|12460.4|12467.4|12465.4|12458.4|12456.4|189
1738577100000|2025-02-03 10:05:00|12462.9|12460.9|12474.9|12472.9|12476.9|12474.9|12462.4|12460.4|116
1738577400000|2025-02-03 10:10:00|12476.4|12474.4|12463.9|12461.9|12476.4|12474.4|12461.4|12459.4|274
1738577700000|2025-02-03 10:15:00|12463.4|12461.4|12451.4|12449.4|12464.4|12462.4|12449.4|12447.4|202
1738578000000|2025-02-03 10:20:00|12450.9|12448.9|12456.4|12454.4|12458.9|12456.9|12450.4|12448.4|135
1738578300000|2025-02-03 10:25:00|12455.9|12453.9|12453.4|12451.4|12458.9|12456.9|12449.9|12447.9|91
1738578600000|2025-02-03 10:30:00|12453.9|12451.9|12468.9|12466.9|12471.9|12469.9|12453.9|12451.9|171
1738578900000|2025-02-03 10:35:00|12469.4|12467.4|12474.4|12472.4|12474.9|12472.9|12466.9|12464.9|214
1738579200000|2025-02-03 10:40:00|12474.9|12472.9|12481.4|12479.4|12483.9|12481.9|12474.9|12472.9|132
1738579500000|2025-02-03 10:45:00|12480.9|12478.9|12484.9|12482.9|12488.9|12486.9|12480.9|12478.9|75
1738579800000|2025-02-03 10:50:00|12485.4|12483.4|12491.9|12489.9|12492.4|12490.4|12481.9|12479.9|167
1738580100000|2025-02-03 10:55:00|12492.4|12490.4|12491.9|12489.9|12495.9|12493.9|12487.9|12485.9|114
1738580400000|2025-02-03 11:00:00|12492.4|12490.4|12490.9|12488.9|12496.9|12494.9|12490.9|12488.9|99
1738580700000|2025-02-03 11:05:00|12491.4|12489.4|12490.4|12488.4|12493.9|12491.9|12488.9|12486.9|82
1738581000000|2025-02-03 11:10:00|12489.9|12487.9|12496.4|12494.4|12499.4|12497.4|12489.9|12487.9|122
1738581300000|2025-02-03 11:15:00|12494.4|12492.4|12488.4|12486.4|12494.4|12492.4|12487.9|12485.9|1266
1738581600000|2025-02-03 11:20:00|12488.9|12486.9|12486.4|12484.4|12489.4|12487.4|12483.9|12481.9|498
1738581900000|2025-02-03 11:25:00|12485.9|12483.9|12487.9|12485.9|12490.9|12488.9|12484.9|12482.9|110
1738582200000|2025-02-03 11:30:00|12487.4|12485.4|12483.9|12481.9|12491.4|12489.4|12482.9|12480.9|127
1738582500000|2025-02-03 11:35:00|12483.4|12481.4|12485.9|12483.9|12488.9|12486.9|12482.9|12480.9|244
1738582800000|2025-02-03 11:40:00|12484.9|12482.9|12483.9|12481.9|12485.4|12483.4|12480.9|12478.9|119
1738583100000|2025-02-03 11:45:00|12484.4|12482.4|12481.9|12479.9|12488.4|12486.4|12481.9|12479.9|125
1738583400000|2025-02-03 11:50:00|12482.4|12480.4|12485.9|12483.9|12486.4|12484.4|12480.9|12478.9|191
1738583700000|2025-02-03 11:55:00|12486.9|12484.9|12478.9|12476.9|12490.4|12488.4|12477.9|12475.9|122
1738584000000|2025-02-03 12:00:00|12480.4|12478.4|12476.9|12474.9|12482.9|12480.9|12475.9|12473.9|112
1738584300000|2025-02-03 12:05:00|12477.4|12475.4|12479.9|12477.9|12479.9|12477.9|12473.9|12471.9|84
1738584600000|2025-02-03 12:10:00|12480.4|12478.4|12486.4|12484.4|12487.9|12485.9|12477.9|12475.9|104
1738584900000|2025-02-03 12:15:00|12486.9|12484.9|12486.9|12484.9|12488.9|12486.9|12480.9|12478.9|114
1738585200000|2025-02-03 12:20:00|12486.4|12484.4|12492.9|12490.9|12495.4|12493.4|12485.9|12483.9|91
1738585500000|2025-02-03 12:25:00|12492.4|12490.4|12482.4|12480.4|12492.9|12490.9|12482.4|12480.4|328
1738585800000|2025-02-03 12:30:00|12481.9|12479.9|12469.9|12467.9|12483.9|12481.9|12469.9|12467.9|139
1738586100000|2025-02-03 12:35:00|12468.9|12466.9|12477.9|12475.9|12478.4|12476.4|12467.4|12465.4|80
1738586400000|2025-02-03 12:40:00|12479|12477|12471|12469|12480|12478|12470|12468|101
1738586700000|2025-02-03 12:45:00|12472|12470|12472|12470|12473|12471|12466.5|12464.5|99
1738587000000|2025-02-03 12:50:00|12471|12469|12470|12468|12472|12470|12468.5|12466.5|123
1738587300000|2025-02-03 12:55:00|12470.5|12468.5|12474|12472|12476.5|12474.5|12470.5|12468.5|100
1738587600000|2025-02-03 13:00:00|12474.5|12472.5|12482|12480|12482.5|12480.5|12470|12468|677
1738587900000|2025-02-03 13:05:00|12481.5|12479.5|12494.5|12492.5|12503.5|12501.5|12481.5|12479.5|299
1738588200000|2025-02-03 13:10:00|12494|12492|12502.5|12500.5|12504|12502|12487.5|12485.5|253
1738588500000|2025-02-03 13:15:00|12502|12500|12502.5|12500.5|12508|12506|12501|12499|119
1738588800000|2025-02-03 13:20:00|12503|12501|12504|12502|12509.5|12507.5|12499|12497|177
1738589100000|2025-02-03 13:25:00|12504.5|12502.5|12500|12498|12506|12504|12499.5|12497.5|101
1738589400000|2025-02-03 13:30:00|12499.5|12497.5|12503|12501|12509|12507|12499.5|12497.5|178
1738589700000|2025-02-03 13:35:00|12502|12500|12493|12491|12503|12501|12493|12491|175
1738590000000|2025-02-03 13:40:00|12492|12490|12495|12493|12499.5|12497.5|12491.5|12489.5|190
1738590300000|2025-02-03 13:45:00|12496|12494|12495|12493|12504.5|12502.5|12492|12490|144
1738590600000|2025-02-03 13:50:00|12494.5|12492.5|12505.5|12503.5|12506.5|12504.5|12494.5|12492.5|121
1738590900000|2025-02-03 13:55:00|12506|12504|12497|12495|12506|12504|12496|12494|156
1738591200000|2025-02-03 14:00:00|12496.5|12494.5|12477.5|12475.5|12497|12495|12476.5|12474.5|224
1738591500000|2025-02-03 14:05:00|12477|12475|12483|12481|12487|12485|12476.5|12474.5|123
1738591800000|2025-02-03 14:10:00|12482.5|12480.5|12489|12487|12489.5|12487.5|12476|12474|135
1738592100000|2025-02-03 14:15:00|12489.5|12487.5|12485|12483|12492.5|12490.5|12482.5|12480.5|147
1738592400000|2025-02-03 14:20:00|12484.5|12482.5|12473|12471|12484.5|12482.5|12472.5|12470.5|131
1738592700000|2025-02-03 14:25:00|12472.5|12470.5|12484|12482|12489|12487|12472|12470|151
1738593000000|2025-02-03 14:30:00|12485|12483|12495.5|12493.5|12501|12499|12475|12473|264
1738593300000|2025-02-03 14:35:00|12496|12494|12484.5|12482.5|12497|12495|12476|12474|309
1738593600000|2025-02-03 14:40:00|12484|12482|12486.5|12484.5|12490|12488|12478|12476|162
1738593900000|2025-02-03 14:45:00|12487|12485|12485.5|12483.5|12491.5|12489.5|12481.5|12479.5|218
1738594200000|2025-02-03 14:50:00|12485|12483|12471.5|12469.5|12486|12484|12465.5|12463.5|287
1738594500000|2025-02-03 14:55:00|12472|12470|12471|12469|12484|12482|12467.5|12465.5|264
1738594800000|2025-02-03 15:00:00|12466|12464|12478|12476|12479.5|12477.5|12456.5|12454.5|382
1738595100000|2025-02-03 15:05:00|12478.5|12476.5|12497|12495|12500|12498|12477.5|12475.5|473
1738595400000|2025-02-03 15:10:00|12496.9|12494.9|12472.4|12470.4|12497.9|12495.9|12467.9|12465.9|313
1738595700000|2025-02-03 15:15:00|12472.9|12470.9|12472.4|12470.4|12483.9|12481.9|12469.9|12467.9|257
1738596000000|2025-02-03 15:20:00|12473.4|12471.4|12547.4|12545.4|12551.4|12549.4|12467.4|12465.4|685
1738596300000|2025-02-03 15:25:00|12545.4|12543.4|12559.4|12557.4|12563.9|12561.9|12531.4|12529.4|918
1738596600000|2025-02-03 15:30:00|12558.9|12556.9|12544.9|12542.9|12559.9|12557.9|12537.9|12535.9|582
1738596900000|2025-02-03 15:35:00|12544.4|12542.4|12533.9|12531.9|12552.4|12550.4|12533.4|12531.4|274
1738597200000|2025-02-03 15:40:00|12533.4|12531.4|12548.9|12546.9|12556.4|12554.4|12528.4|12526.4|328
1738597500000|2025-02-03 15:45:00|12548.4|12546.4|12532.4|12530.4|12548.4|12546.4|12526.9|12524.9|247
1738597800000|2025-02-03 15:50:00|12532.9|12530.9|12533.9|12531.9|12545.4|12543.4|12530.9|12528.9|187
1738598100000|2025-02-03 15:55:00|12533.4|12531.4|12539.9|12537.9|12544.4|12542.4|12529.4|12527.4|288
1738598400000|2025-02-03 16:00:00|12538.4|12536.4|12531.9|12529.9|12549.9|12547.9|12516.4|12514.4|677
1738598700000|2025-02-03 16:05:00|12533.4|12531.4|12514.4|12512.4|12533.4|12531.4|12508.4|12506.4|377
1738599000000|2025-02-03 16:10:00|12514.9|12512.9|12518.4|12516.4|12526.9|12524.9|12513.9|12511.9|306
1738599300000|2025-02-03 16:15:00|12518.9|12516.9|12535.9|12533.9|12538.9|12536.9|12518.9|12516.9|583
1738599600000|2025-02-03 16:20:00|12539.4|12537.4|12550.4|12548.4|12550.9|12548.9|12532.9|12530.9|839
1738599900000|2025-02-03 16:25:00|12549.9|12547.9|12547.4|12545.4|12550.4|12548.4|12537.4|12535.4|2586
1738600200000|2025-02-03 16:30:00|12547.9|12545.9|12557.4|12555.4|12558.9|12556.9|12538.9|12536.9|1098
1738600500000|2025-02-03 16:35:00|12557.9|12555.9|12558.9|12556.9|12565.9|12563.9|12552.9|12550.9|631
1738600800000|2025-02-03 16:40:00|12559.4|12557.4|12549.9|12547.9|12559.4|12557.4|12539.9|12537.9|319
1738601100000|2025-02-03 16:45:00|12550.4|12548.4|12533.9|12531.9|12550.4|12548.4|12533.4|12531.4|164
1738601400000|2025-02-03 16:50:00|12533.4|12531.4|12536.4|12534.4|12542.4|12540.4|12532.9|12530.9|97
1738601700000|2025-02-03 16:55:00|12535.9|12533.9|12520.4|12518.4|12536.9|12534.9|12513.4|12511.4|419
1738602000000|2025-02-03 17:00:00|12520.9|12518.9|12517.4|12515.4|12521.9|12519.9|12509.9|12507.9|113
1738602300000|2025-02-03 17:05:00|12517.9|12515.9|12520.4|12518.4|12525.4|12523.4|12513.4|12511.4|31
1738602600000|2025-02-03 17:10:00|12519.9|12517.9|12516.4|12514.4|12522.4|12520.4|12511.9|12509.9|20
1738602900000|2025-02-03 17:15:00|12515.9|12513.9|12521.9|12519.9|12521.9|12519.9|12513.4|12511.4|35
1738603200000|2025-02-03 17:20:00|12522.4|12520.4|12536.4|12534.4|12536.4|12534.4|12521.4|12519.4|31
1738603500000|2025-02-03 17:25:00|12536.9|12534.9|12520.4|12518.4|12536.9|12534.9|12520.4|12518.4|82
1738603800000|2025-02-03 17:30:00|12519.9|12517.9|12508.4|12506.4|12520.4|12518.4|12506.9|12504.9|91
1738604100000|2025-02-03 17:35:00|12507.9|12505.9|12508.9|12506.9|12511.4|12509.4|12502.9|12500.9|78
1738604400000|2025-02-03 17:40:00|12508.4|12506.4|12503.9|12501.9|12509.4|12507.4|12502.4|12500.4|56
1738604700000|2025-02-03 17:45:00|12504.4|12502.4|12508.9|12506.9|12511.4|12509.4|12504.4|12502.4|62
1738605000000|2025-02-03 17:50:00|12509.4|12507.4|12517.9|12515.9|12519.4|12517.4|12508.9|12506.9|52
1738605300000|2025-02-03 17:55:00|12517.4|12515.4|12505.9|12503.9|12518.4|12516.4|12484.9|12482.9|445
1738605600000|2025-02-03 18:00:00|12506.4|12504.4|12510.4|12508.4|12510.4|12508.4|12493.4|12491.4|52
1738605900000|2025-02-03 18:05:00|12509.9|12507.9|12510.9|12508.9|12515.9|12513.9|12504.9|12502.9|21
1738606200000|2025-02-03 18:10:00|12508.9|12506.9|12520.4|12518.4|12523.9|12521.9|12505.9|12503.9|14
1738606500000|2025-02-03 18:15:00|12520.9|12518.9|12514.9|12512.9|12521.9|12519.9|12511.4|12509.4|14
1738606800000|2025-02-03 18:20:00|12514.4|12512.4|12522.9|12520.9|12523.4|12521.4|12512.9|12510.9|8
1738607100000|2025-02-03 18:25:00|12522.4|12520.4|12527.9|12525.9|12531.4|12529.4|12522.4|12520.4|11
1738607400000|2025-02-03 18:30:00|12528.4|12526.4|12536.4|12534.4|12538.4|12536.4|12526.4|12524.4|13
1738607700000|2025-02-03 18:35:00|12536.9|12534.9|12535.4|12533.4|12539.9|12537.9|12532.4|12530.4|21
1738608000000|2025-02-03 18:40:00|12534.9|12532.9|12537.9|12535.9|12539.4|12537.4|12533.4|12531.4|6
1738608300000|2025-02-03 18:45:00|12538.4|12536.4|12539.9|12537.9|12544.9|12542.9|12537.9|12535.9|19
1738608600000|2025-02-03 18:50:00|12540.4|12538.4|12549.9|12547.9|12551.4|12549.4|12540.4|12538.4|31
1738608900000|2025-02-03 18:55:00|12549.4|12547.4|12549.9|12547.9|12553.4|12551.4|12548.4|12546.4|23
1738609200000|2025-02-03 19:00:00|12550.4|12548.4|12546.4|12544.4|12551.9|12549.9|12544.4|12542.4|16
1738609500000|2025-02-03 19:05:00|12545.9|12543.9|12551.9|12549.9|12556.4|12554.4|12544.9|12542.9|22
1738609800000|2025-02-03 19:10:00|12552.4|12550.4|12558.4|12556.4|12561.4|12559.4|12551.9|12549.9|8
1738610100000|2025-02-03 19:15:00|12557.9|12555.9|12560.9|12558.9|12562.4|12560.4|12556.9|12554.9|13
1738610400000|2025-02-03 19:20:00|12560.4|12558.4|12561.4|12559.4|12561.9|12559.9|12556.9|12554.9|2
1738610700000|2025-02-03 19:25:00|12560.9|12558.9|12555.9|12553.9|12561.4|12559.4|12554.9|12552.9|13
1738611000000|2025-02-03 19:30:00|12556.4|12554.4|12561.9|12559.9|12564.4|12562.4|12556.4|12554.4|5
1738611300000|2025-02-03 19:35:00|12561.4|12559.4|12560.9|12558.9|12563.4|12561.4|12557.4|12555.4|11
1738611600000|2025-02-03 19:40:00|12561.4|12559.4|12563.4|12561.4|12564.9|12562.9|12559.4|12557.4|5
1738611900000|2025-02-03 19:45:00|12563.9|12561.9|12564.9|12562.9|12567.9|12565.9|12562.9|12560.9|3
1738612200000|2025-02-03 19:50:00|12565.4|12563.4|12565.4|12563.4|12567.4|12565.4|12563.9|12561.9|11
1738612500000|2025-02-03 19:55:00|12564.9|12562.9|12562.4|12560.4|12566.4|12564.4|12559.4|12557.4|6
1738612800000|2025-02-03 20:00:00|12562.9|12560.9|12559.9|12557.9|12562.9|12560.9|12558.4|12556.4|2
1738613100000|2025-02-03 20:05:00|12559.4|12557.4|12554.4|12552.4|12559.9|12557.9|12552.4|12550.4|6
1738613400000|2025-02-03 20:10:00|12554.9|12552.9|12547.4|12545.4|12554.9|12552.9|12545.9|12543.9|5
1738613700000|2025-02-03 20:15:00|12546.9|12544.9|12547.9|12545.9|12549.9|12547.9|12545.4|12543.4|7
1738614000000|2025-02-03 20:20:00|12547.4|12545.4|12548.4|12546.4|12550.9|12548.9|12544.9|12542.9|4
1738614300000|2025-02-03 20:25:00|12547.9|12545.9|12536.4|12534.4|12547.9|12545.9|12535.9|12533.9|9
1738614600000|2025-02-03 20:30:00|12536.9|12534.9|12537.4|12535.4|12539.9|12537.9|12532.4|12530.4|29
1738614900000|2025-02-03 20:35:00|12536.9|12534.9|12539.9|12537.9|12544.4|12542.4|12535.9|12533.9|15
1738615200000|2025-02-03 20:40:00|12540.4|12538.4|12537.9|12535.9|12543.9|12541.9|12536.9|12534.9|5
1738615500000|2025-02-03 20:45:00|12538.4|12536.4|12544.4|12542.4|12545.4|12543.4|12535.9|12533.9|19
1738615800000|2025-02-03 20:50:00|12544.9|12542.9|12539.4|12537.4|12550.4|12548.4|12537.4|12535.4|29
1738616100000|2025-02-03 20:55:00|12538.9|12536.9|12527.1|12521.1|12538.9|12536.9|12524.4|12521.1|112
1738616400000|2025-02-03 21:00:00|12531.7|12525.7|12534.6|12528.6|12535.9|12529.9|12528.7|12522.7|0
1738616700000|2025-02-03 21:05:00|12534.7|12528.7|12534.4|12528.4|12541.2|12535.2|12534.3|12528.3|0
1738617000000|2025-02-03 21:10:00|12534.6|12528.6|12532.7|12526.7|12536.2|12530.2|12532.7|12526.7|0
1738617300000|2025-02-03 21:15:00|12532.6|12526.6|12554.3|12548.3|12554.6|12548.6|12532.4|12526.4|0
1738617600000|2025-02-03 21:20:00|12554.2|12548.2|12551.4|12545.4|12559.2|12553.2|12547.1|12541.1|0
1738617900000|2025-02-03 21:25:00|12551.7|12545.7|12555.1|12549.1|12556.4|12550.4|12550.5|12544.5|0
1738618200000|2025-02-03 21:30:00|12555.4|12549.4|12554.3|12548.3|12556.1|12550.1|12552.4|12546.4|0
1738618500000|2025-02-03 21:35:00|12554|12548|12575.4|12569.4|12579|12573|12550.2|12544.2|0
1738618800000|2025-02-03 21:40:00|12575.2|12569.2|12572.4|12566.4|12577.3|12571.3|12571.9|12565.9|0
1738619100000|2025-02-03 21:45:00|12571.9|12565.9|12574.4|12568.4|12576|12570|12570.7|12564.7|0
1738619400000|2025-02-03 21:50:00|12574.3|12568.3|12571.1|12565.1|12574.3|12568.3|12570.6|12564.6|0
1738619700000|2025-02-03 21:55:00|12571|12565|12567.1|12561.1|12571.6|12565.6|12566.1|12560.1|0
1738620000000|2025-02-03 22:00:00|12566.7|12560.7|12566.9|12560.9|12567.1|12561.1|12566.3|12560.3|0
1738620300000|2025-02-03 22:05:00|12566.7|12560.7|12567.3|12561.3|12568|12562|12566.7|12560.7|0
1738620600000|2025-02-03 22:10:00|12567.5|12561.5|12567.3|12561.3|12568.1|12562.1|12567.3|12561.3|0
1738620900000|2025-02-03 22:15:00|12567.2|12561.2|12566.8|12560.8|12567.2|12561.2|12566.4|12560.4|0
1738621200000|2025-02-03 22:20:00|12567|12561|12567.4|12561.4|12568.1|12562.1|12566.8|12560.8|0
1738621500000|2025-02-03 22:25:00|12567.5|12561.5|12567.7|12561.7|12567.7|12561.7|12567.5|12561.5|0
1738621800000|2025-02-03 22:30:00|12567.8|12561.8|12567.8|12561.8|12568.3|12562.3|12567.5|12561.5|0
1738622100000|2025-02-03 22:35:00|12568|12562|12568.4|12562.4|12568.4|12562.4|12568|12562|0
1738622400000|2025-02-03 22:40:00|12568.1|12562.1|12568.8|12562.8|12568.8|12562.8|12568.1|12562.1|0
1738622700000|2025-02-03 22:45:00|12569|12563|12570.1|12564.1|12570.1|12564.1|12569|12563|0
1738623000000|2025-02-03 22:50:00|12569.7|12563.7|12571.8|12565.8|12572.3|12566.3|12569.7|12563.7|0
1738623300000|2025-02-03 22:55:00|12571.6|12565.6|12575.7|12569.7|12575.7|12569.7|12571.6|12565.6|0
1738623600000|2025-02-03 23:00:00|12575.9|12569.9|12571.8|12565.8|12583|12577|12571|12565|0
1738623900000|2025-02-03 23:05:00|12571.9|12565.9|12571.3|12565.3|12574.1|12568.1|12570.1|12564.1|0
1738624200000|2025-02-03 23:10:00|12571.1|12565.1|12569.4|12563.4|12572.3|12566.3|12569.4|12563.4|0
1738624500000|2025-02-03 23:15:00|12569.6|12563.6|12569.8|12563.8|12571.3|12565.3|12569.4|12563.4|0
1738624800000|2025-02-03 23:20:00|12570.1|12564.1|12569.1|12563.1|12571.3|12565.3|12568.3|12562.3|0
1738625100000|2025-02-03 23:25:00|12569.3|12563.3|12568.3|12562.3|12569.8|12563.8|12568.3|12562.3|0
1738625400000|2025-02-03 23:30:00|12568.4|12562.4|12568.8|12562.8|12570.4|12564.4|12566.4|12560.4|0
1738625700000|2025-02-03 23:35:00|12568.7|12562.7|12568.5|12562.5|12569.8|12563.8|12567.5|12561.5|0
1738626000000|2025-02-03 23:40:00|12568.3|12562.3|12569.4|12563.4|12570|12564|12568|12562|0
1738626300000|2025-02-03 23:45:00|12569.1|12563.1|12567.1|12561.1|12571|12565|12567.1|12561.1|0
1738626600000|2025-02-03 23:50:00|12567.3|12561.3|12568|12562|12568.5|12562.5|12564.2|12558.2|0
1738626900000|2025-02-03 23:55:00|12568.3|12562.3|12569.1|12563.1|12569.8|12563.8|12568.3|12562.3|0
1738627200000|2025-02-04 00:00:00|12568.8|12562.8|12564.4|12558.4|12569.4|12563.4|12564.2|12558.2|0
1738627500000|2025-02-04 00:05:00|12564.2|12558.2|12563.2|12557.2|12564.5|12558.5|12562|12556|0
1738627800000|2025-02-04 00:10:00|12563.4|12557.4|12560.6|12554.6|12564.2|12558.2|12559.8|12553.8|0
1738628100000|2025-02-04 00:15:00|12560.4|12554.4|12556.2|12550.2|12565.4|12559.4|12551.4|12545.4|0
1738628400000|2025-02-04 00:20:00|12554.2|12548.2|12554.1|12548.1|12555.5|12549.5|12552.7|12546.7|0
1738628700000|2025-02-04 00:25:00|12555.5|12549.5|12554.8|12548.8|12556.3|12550.3|12554.1|12548.1|0
1738629000000|2025-02-04 00:30:00|12554.9|12548.9|12552.8|12546.8|12556.3|12550.3|12552.8|12546.8|0
1738629300000|2025-02-04 00:35:00|12552.1|12546.1|12553.5|12547.5|12554.3|12548.3|12552.1|12546.1|0
1738629600000|2025-02-04 00:40:00|12554.2|12548.2|12554.9|12548.9|12554.9|12548.9|12552.8|12546.8|0
1738629900000|2025-02-04 00:45:00|12555|12549|12550.6|12544.6|12555|12549|12549.9|12543.9|0
1738630200000|2025-02-04 00:50:00|12550.7|12544.7|12553.4|12547.4|12554.1|12548.1|12549.9|12543.9|0
1738630500000|2025-02-04 00:55:00|12554.1|12548.1|12556.2|12550.2|12557|12551|12554.1|12548.1|0
1738630800000|2025-02-04 01:00:00|12555.6|12549.6|12552|12546|12555.6|12549.6|12551.3|12545.3|0
1738631100000|2025-02-04 01:05:00|12552.6|12546.6|12545.6|12539.6|12552.7|12546.7|12545.6|12539.6|0
1738631400000|2025-02-04 01:10:00|12546.3|12540.3|12542.7|12536.7|12547|12541|12541.3|12535.3|0
1738631700000|2025-02-04 01:15:00|12543.4|12537.4|12545.5|12539.5|12548.4|12542.4|12543.4|12537.4|0
1738632000000|2025-02-04 01:20:00|12546.2|12540.2|12546.9|12540.9|12549.8|12543.8|12545.4|12539.4|0
1738632300000|2025-02-04 01:25:00|12546.2|12540.2|12548.3|12542.3|12548.3|12542.3|12546.1|12540.1|0
1738632600000|2025-02-04 01:30:00|12546.9|12540.9|12544|12538|12546.9|12540.9|12542.5|12536.5|0
1738632900000|2025-02-04 01:35:00|12545.4|12539.4|12544|12538|12545.4|12539.4|12541.2|12535.2|0
1738633200000|2025-02-04 01:40:00|12545.4|12539.4|12548.2|12542.2|12549|12543|12545.4|12539.4|0
1738633500000|2025-02-04 01:45:00|12546.8|12540.8|12546.9|12540.9|12546.9|12540.9|12544|12538|0
1738633800000|2025-02-04 01:50:00|12546.8|12540.8|12551|12545|12551|12545|12545.5|12539.5|0
1738634100000|2025-02-04 01:55:00|12549.6|12543.6|12552.4|12546.4|12553.9|12547.9|12549.6|12543.6|0
1738634400000|2025-02-04 02:00:00|12552.5|12546.5|12553.8|12547.8|12553.8|12547.8|12549.6|12543.6|0
1738634700000|2025-02-04 02:05:00|12553.9|12547.9|12556.6|12550.6|12556.6|12550.6|12552.4|12546.4|0
1738635000000|2025-02-04 02:10:00|12555.9|12549.9|12557.3|12551.3|12558|12552|12555.2|12549.2|0
1738635300000|2025-02-04 02:15:00|12558|12552|12557.9|12551.9|12558|12552|12555.1|12549.1|0
1738635600000|2025-02-04 02:20:00|12558|12552|12556.5|12550.5|12559.3|12553.3|12555|12549|0
1738635900000|2025-02-04 02:25:00|12557.2|12551.2|12560.7|12554.7|12562.1|12556.1|12556.5|12550.5|0
1738636200000|2025-02-04 02:30:00|12561.4|12555.4|12557.8|12551.8|12562.1|12556.1|12556.4|12550.4|0
1738636500000|2025-02-04 02:35:00|12557.9|12551.9|12555|12549|12557.9|12551.9|12555|12549|0
1738636800000|2025-02-04 02:40:00|12553.6|12547.6|12550.8|12544.8|12553.6|12547.6|12550.7|12544.7|0
1738637100000|2025-02-04 02:45:00|12550.7|12544.7|12552.1|12546.1|12552.2|12546.2|12549.3|12543.3|0
1738637400000|2025-02-04 02:50:00|12552.2|12546.2|12555|12549|12556.4|12550.4|12552.1|12546.1|0
1738637700000|2025-02-04 02:55:00|12554.9|12548.9|12553.5|12547.5|12554.9|12548.9|12552.1|12546.1|0
1738638000000|2025-02-04 03:00:00|12552.8|12546.8|12550.6|12544.6|12553.5|12547.5|12550.6|12544.6|0
1738638300000|2025-02-04 03:05:00|12549.2|12543.2|12549.2|12543.2|12549.9|12543.9|12549.2|12543.2|0
1738638600000|2025-02-04 03:10:00|12549.3|12543.3|12550.7|12544.7|12552.1|12546.1|12548.5|12542.5|0
1738638900000|2025-02-04 03:15:00|12550.6|12544.6|12552|12546|12552|12546|12549.2|12543.2|0
1738639200000|2025-02-04 03:20:00|12550.6|12544.6|12550.7|12544.7|12550.7|12544.7|12549.2|12543.2|0
1738639500000|2025-02-04 03:25:00|12551.4|12545.4|12551.4|12545.4|12552.1|12546.1|12550.7|12544.7|0
1738639800000|2025-02-04 03:30:00|12550.7|12544.7|12548.6|12542.6|12550.7|12544.7|12547.9|12541.9|0
1738640100000|2025-02-04 03:35:00|12549.3|12543.3|12546.4|12540.4|12549.3|12543.3|12545|12539|0
1738640400000|2025-02-04 03:40:00|12545.7|12539.7|12542.8|12536.8|12546.4|12540.4|12539.3|12533.3|0
1738640700000|2025-02-04 03:45:00|12543.5|12537.5|12542.1|12536.1|12544.9|12538.9|12542.1|12536.1|0
1738641000000|2025-02-04 03:50:00|12542.2|12536.2|12542.2|12536.2|12545|12539|12540.8|12534.8|0
1738641300000|2025-02-04 03:55:00|12540.8|12534.8|12542.2|12536.2|12542.2|12536.2|12540.8|12534.8|0
1738641600000|2025-02-04 04:00:00|12543.6|12537.6|12542.3|12536.3|12543.7|12537.7|12542.2|12536.2|0
1738641900000|2025-02-04 04:05:00|12543.7|12537.7|12543.7|12537.7|12543.7|12537.7|12543.7|12537.7|0
1738642200000|2025-02-04 04:10:00|12543.8|12537.8|12546.6|12540.6|12546.6|12540.6|12543.8|12537.8|0
1738642500000|2025-02-04 04:15:00|12545.2|12539.2|12545.1|12539.1|12545.2|12539.2|12545.1|12539.1|0
1738642800000|2025-02-04 04:20:00|12543.7|12537.7|12545.2|12539.2|12545.2|12539.2|12542.3|12536.3|0
1738643100000|2025-02-04 04:25:00|12543.8|12537.8|12545.9|12539.9|12546.6|12540.6|12543.8|12537.8|0
1738643400000|2025-02-04 04:30:00|12545.2|12539.2|12542.3|12536.3|12545.2|12539.2|12542.3|12536.3|0
1738643700000|2025-02-04 04:35:00|12540.9|12534.9|12540.9|12534.9|12542.3|12536.3|12540.2|12534.2|0
1738644000000|2025-02-04 04:40:00|12540.8|12534.8|12540.9|12534.9|12542.3|12536.3|12539.5|12533.5|0
1738644300000|2025-02-04 04:45:00|12542.3|12536.3|12540.1|12534.1|12543.7|12537.7|12539.4|12533.4|0
1738644600000|2025-02-04 04:50:00|12539.4|12533.4|12539.2|12533.2|12540.8|12534.8|12539.2|12533.2|0
1738644900000|2025-02-04 04:55:00|12540.6|12534.6|12539.1|12533.1|12540.6|12534.6|12538.5|12532.5|0
1738645200000|2025-02-04 05:00:00|12539.2|12533.2|12520.7|12514.7|12539.9|12533.9|12520.7|12514.7|0
1738645500000|2025-02-04 05:05:00|12521.4|12515.4|12504.1|12498.1|12521.4|12515.4|12490.3|12484.3|0
1738645800000|2025-02-04 05:10:00|12504.8|12498.8|12519.7|12513.7|12525.5|12519.5|12483.1|12477.1|0
1738646100000|2025-02-04 05:15:00|12518.3|12512.3|12518.3|12512.3|12524|12518|12514|12508|0
1738646400000|2025-02-04 05:20:00|12517.6|12511.6|12514.2|12508.2|12521.1|12515.1|12500.6|12494.6|0
1738646700000|2025-02-04 05:25:00|12515.6|12509.6|12529.8|12523.8|12529.9|12523.9|12512.7|12506.7|0
1738647000000|2025-02-04 05:30:00|12529.7|12523.7|12535.4|12529.4|12536.8|12530.8|12526.8|12520.8|0
1738647300000|2025-02-04 05:35:00|12536.1|12530.1|12534.1|12528.1|12539.7|12533.7|12532.6|12526.6|0
1738647600000|2025-02-04 05:40:00|12534|12528|12536.8|12530.8|12538.3|12532.3|12532.6|12526.6|0
1738647900000|2025-02-04 05:45:00|12536.9|12530.9|12538.2|12532.2|12538.3|12532.3|12535.4|12529.4|0
1738648200000|2025-02-04 05:50:00|12538.3|12532.3|12556.1|12550.1|12561.1|12555.1|12538.3|12532.3|0
1738648500000|2025-02-04 05:55:00|12556.7|12550.7|12550.3|12544.3|12556.8|12550.8|12548.2|12542.2|0
1738648800000|2025-02-04 06:00:00|12549.6|12543.6|12551|12545|12555.3|12549.3|12549.6|12543.6|0
1738649100000|2025-02-04 06:05:00|12550.3|12544.3|12552.5|12546.5|12555.4|12549.4|12549.6|12543.6|0
1738649400000|2025-02-04 06:10:00|12553.2|12547.2|12549.8|12543.8|12554.1|12548.1|12548.3|12542.3|0
1738649700000|2025-02-04 06:15:00|12550.5|12544.5|12547|12541|12551.2|12545.2|12544.1|12538.1|0
1738650000000|2025-02-04 06:20:00|12548.4|12542.4|12548.4|12542.4|12551.2|12545.2|12546.2|12540.2|0
1738650300000|2025-02-04 06:25:00|12549.8|12543.8|12548.4|12542.4|12552.6|12546.6|12546.9|12540.9|0
1738650600000|2025-02-04 06:30:00|12547.7|12541.7|12553.9|12547.9|12554|12548|12542.7|12536.7|0
1738650900000|2025-02-04 06:35:00|12553.2|12547.2|12543.2|12537.2|12553.9|12547.9|12537.6|12531.6|0
1738651200000|2025-02-04 06:40:00|12542.5|12536.5|12543.3|12537.3|12546.2|12540.2|12540.4|12534.4|0
1738651500000|2025-02-04 06:45:00|12543.2|12537.2|12548.9|12542.9|12553.1|12547.1|12541.8|12535.8|0
1738651800000|2025-02-04 06:50:00|12549|12543|12548|12542|12552.7|12546.7|12548|12542|0
1738652100000|2025-02-04 06:55:00|12546.8|12540.8|12557.5|12551.5|12557.5|12551.5|12546.8|12540.8|0
1738652400000|2025-02-04 07:00:00|12553.5|12551|12547.5|12545.5|12558.5|12556.5|12547.5|12545.5|42
1738652700000|2025-02-04 07:05:00|12547|12545|12555|12553|12555|12553|12544.5|12542.5|10
1738653000000|2025-02-04 07:10:00|12554.5|12552.5|12558|12556|12558.5|12556.5|12541.5|12539.5|23
1738653300000|2025-02-04 07:15:00|12557.5|12555.5|12553.5|12551.5|12560|12558|12551.5|12549.5|15
1738653600000|2025-02-04 07:20:00|12553|12551|12556|12554|12557|12555|12547.5|12545.5|7
1738653900000|2025-02-04 07:25:00|12555.5|12553.5|12563|12561|12563|12561|12555.5|12553.5|15
1738654200000|2025-02-04 07:30:00|12563.5|12561.5|12563|12561|12563.5|12561.5|12559.5|12557.5|8
1738654500000|2025-02-04 07:35:00|12563.5|12561.5|12569|12567|12570.5|12568.5|12563.5|12561.5|11
1738654800000|2025-02-04 07:40:00|12568.5|12566.5|12562|12560|12569|12567|12562|12560|12
1738655100000|2025-02-04 07:45:00|12562.5|12560.5|12566.5|12564.5|12570|12568|12558.5|12556.5|30
1738655400000|2025-02-04 07:50:00|12567|12565|12564.5|12562.5|12569|12567|12562|12560|19
1738655700000|2025-02-04 07:55:00|12564|12562|12560.5|12558.5|12571.5|12569.5|12559.5|12557.5|282
1738656000000|2025-02-04 08:00:00|12567.5|12565.5|12530.5|12528.5|12576.5|12574.5|12529.5|12527.5|879
1738656300000|2025-02-04 08:05:00|12529.5|12527.5|12492.5|12490.5|12529.5|12527.5|12491|12489|372
1738656600000|2025-02-04 08:10:00|12492|12490|12475.5|12473.5|12494.5|12492.5|12469|12467|403
1738656900000|2025-02-04 08:15:00|12476.5|12474.5|12469.5|12467.5|12493.5|12491.5|12465|12463|267
1738657200000|2025-02-04 08:20:00|12469|12467|12481.5|12479.5|12484.5|12482.5|12467.5|12465.5|310
1738657500000|2025-02-04 08:25:00|12480.5|12478.5|12454.5|12452.5|12484|12482|12454.5|12452.5|320
1738657800000|2025-02-04 08:30:00|12453.5|12451.5|12453.5|12451.5|12471.5|12469.5|12451|12449|405
1738658100000|2025-02-04 08:35:00|12454.5|12452.5|12462.5|12460.5|12472.5|12470.5|12451|12449|278
1738658400000|2025-02-04 08:40:00|12463.2|12461.2|12448.2|12446.2|12466.2|12464.2|12447.2|12445.2|342
1738658700000|2025-02-04 08:45:00|12447.7|12445.7|12451.2|12449.2|12453.2|12451.2|12443.2|12441.2|280
1738659000000|2025-02-04 08:50:00|12450.2|12448.2|12457.2|12455.2|12462.2|12460.2|12448.2|12446.2|225
1738659300000|2025-02-04 08:55:00|12456.7|12454.7|12466.2|12464.2|12468.2|12466.2|12452.7|12450.7|219
1738659600000|2025-02-04 09:00:00|12467.7|12465.7|12469.7|12467.7|12474.7|12472.7|12467.2|12465.2|178
1738659900000|2025-02-04 09:05:00|12470.2|12468.2|12467.2|12465.2|12474.2|12472.2|12460.2|12458.2|189
1738660200000|2025-02-04 09:10:00|12466.7|12464.7|12462.2|12460.2|12470.2|12468.2|12455.2|12453.2|152
1738660500000|2025-02-04 09:15:00|12462.7|12460.7|12460.7|12458.7|12465.2|12463.2|12455.7|12453.7|165
1738660800000|2025-02-04 09:20:00|12460.2|12458.2|12467.2|12465.2|12467.2|12465.2|12452.7|12450.7|121
1738661100000|2025-02-04 09:25:00|12467.7|12465.7|12469.2|12467.2|12472.7|12470.7|12465.2|12463.2|94
1738661400000|2025-02-04 09:30:00|12469.7|12467.7|12468.2|12466.2|12472.2|12470.2|12465.7|12463.7|99
1738661700000|2025-02-04 09:35:00|12467.7|12465.7|12453.7|12451.7|12467.7|12465.7|12453.2|12451.2|110
1738662000000|2025-02-04 09:40:00|12454.2|12452.2|12450.2|12448.2|12454.7|12452.7|12445.2|12443.2|92
1738662300000|2025-02-04 09:45:00|12449.7|12447.7|12460.2|12458.2|12463.7|12461.7|12449.7|12447.7|149
1738662600000|2025-02-04 09:50:00|12459.7|12457.7|12464.2|12462.2|12474.2|12472.2|12457.7|12455.7|140
1738662900000|2025-02-04 09:55:00|12464.7|12462.7|12467.2|12465.2|12467.7|12465.7|12463.7|12461.7|100
1738663200000|2025-02-04 10:00:00|12467.7|12465.7|12469.2|12467.2|12471.2|12469.2|12463.7|12461.7|161
1738663500000|2025-02-04 10:05:00|12468.7|12466.7|12468.2|12466.2|12470.2|12468.2|12463.7|12461.7|75
1738663800000|2025-02-04 10:10:00|12467.7|12465.7|12484.2|12482.2|12484.7|12482.7|12467.7|12465.7|99
1738664100000|2025-02-04 10:15:00|12486.2|12484.2|12488.2|12486.2|12491.2|12489.2|12482.7|12480.7|112
1738664400000|2025-02-04 10:20:00|12488.7|12486.7|12485.2|12483.2|12490.7|12488.7|12484.7|12482.7|102
1738664700000|2025-02-04 10:25:00|12484.7|12482.7|12486.2|12484.2|12490.2|12488.2|12479.7|12477.7|56
1738665000000|2025-02-04 10:30:00|12485.7|12483.7|12480.7|12478.7|12488.2|12486.2|12475.7|12473.7|94
1738665300000|2025-02-04 10:35:00|12481.2|12479.2|12478.2|12476.2|12482.7|12480.7|12476.2|12474.2|55
1738665600000|2025-02-04 10:40:00|12479.2|12477.2|12482.2|12480.2|12485.2|12483.2|12476.7|12474.7|58
1738665900000|2025-02-04 10:45:00|12481.2|12479.2|12483.7|12481.7|12484.7|12482.7|12479.7|12477.7|52
1738666200000|2025-02-04 10:50:00|12483.2|12481.2|12479.2|12477.2|12484.2|12482.2|12477.7|12475.7|90
1738666500000|2025-02-04 10:55:00|12479.7|12477.7|12482.7|12480.7|12485.2|12483.2|12476.7|12474.7|66
1738666800000|2025-02-04 11:00:00|12482.2|12480.2|12478.2|12476.2|12483.7|12481.7|12474.2|12472.2|82
1738667100000|2025-02-04 11:05:00|12478.7|12476.7|12483.7|12481.7|12487.7|12485.7|12476.7|12474.7|184
1738667400000|2025-02-04 11:10:00|12484.2|12482.2|12474.7|12472.7|12484.2|12482.2|12472.2|12470.2|141
1738667700000|2025-02-04 11:15:00|12475.2|12473.2|12474.7|12472.7|12478.2|12476.2|12472.7|12470.7|138
1738668000000|2025-02-04 11:20:00|12474.2|12472.2|12477.7|12475.7|12478.7|12476.7|12469.7|12467.7|350
1738668300000|2025-02-04 11:25:00|12477.2|12475.2|12482.7|12480.7|12485.2|12483.2|12476.7|12474.7|103
1738668600000|2025-02-04 11:30:00|12483.2|12481.2|12487.2|12485.2|12489.7|12487.7|12479.2|12477.2|114
1738668900000|2025-02-04 11:35:00|12487.7|12485.7|12482.2|12480.2|12490.2|12488.2|12481.2|12479.2|76
1738669200000|2025-02-04 11:40:00|12482.7|12480.7|12487.7|12485.7|12488.2|12486.2|12482.7|12480.7|62
1738669500000|2025-02-04 11:45:00|12488.2|12486.2|12485.7|12483.7|12490.7|12488.7|12485.7|12483.7|65
1738669800000|2025-02-04 11:50:00|12485.2|12483.2|12482.7|12480.7|12487.2|12485.2|12481.7|12479.7|89
1738670100000|2025-02-04 11:55:00|12482.2|12480.2|12485.7|12483.7|12486.2|12484.2|12479.7|12477.7|74
1738670400000|2025-02-04 12:00:00|12487.7|12485.7|12484.7|12482.7|12491.2|12489.2|12482.7|12480.7|105
1738670700000|2025-02-04 12:05:00|12484.2|12482.2|12486.7|12484.7|12487.2|12485.2|12483.2|12481.2|52
1738671000000|2025-02-04 12:10:00|12487.7|12485.7|12481.2|12479.2|12490.7|12488.7|12479.7|12477.7|79
1738671300000|2025-02-04 12:15:00|12480.7|12478.7|12489.2|12487.2|12492.2|12490.2|12480.7|12478.7|46
1738671600000|2025-02-04 12:20:00|12489.7|12487.7|12486.7|12484.7|12491.2|12489.2|12483.7|12481.7|64
1738671900000|2025-02-04 12:25:00|12487.2|12485.2|12493.2|12491.2|12495.2|12493.2|12486.2|12484.2|139
1738672200000|2025-02-04 12:30:00|12493.7|12491.7|12493.2|12491.2|12495.7|12493.7|12489.2|12487.2|84
1738672500000|2025-02-04 12:35:00|12492.7|12490.7|12502.7|12500.7|12503.2|12501.2|12492.7|12490.7|48
1738672800000|2025-02-04 12:40:00|12502.4|12500.4|12509.4|12507.4|12512.9|12510.9|12498.9|12496.9|99
1738673100000|2025-02-04 12:45:00|12509.9|12507.9|12501.9|12499.9|12511.4|12509.4|12500.9|12498.9|58
1738673400000|2025-02-04 12:50:00|12501.4|12499.4|12495.4|12493.4|12501.9|12499.9|12493.4|12491.4|74
1738673700000|2025-02-04 12:55:00|12495.9|12493.9|12492.4|12490.4|12497.9|12495.9|12490.4|12488.4|77
1738674000000|2025-02-04 13:00:00|12491.9|12489.9|12487.4|12485.4|12492.4|12490.4|12481.9|12479.9|90
1738674300000|2025-02-04 13:05:00|12486.9|12484.9|12490.4|12488.4|12492.9|12490.9|12485.4|12483.4|62
1738674600000|2025-02-04 13:10:00|12489.9|12487.9|12494.4|12492.4|12494.4|12492.4|12488.4|12486.4|138
1738674900000|2025-02-04 13:15:00|12494.9|12492.9|12500.4|12498.4|12500.4|12498.4|12490.4|12488.4|197
1738675200000|2025-02-04 13:20:00|12499.9|12497.9|12504.4|12502.4|12507.4|12505.4|12499.9|12497.9|181
1738675500000|2025-02-04 13:25:00|12504.9|12502.9|12506.4|12504.4|12510.4|12508.4|12503.4|12501.4|158
1738675800000|2025-02-04 13:30:00|12507.4|12505.4|12512.4|12510.4|12514.9|12512.9|12506.4|12504.4|206
1738676100000|2025-02-04 13:35:00|12512.9|12510.9|12499.4|12497.4|12513.9|12511.9|12496.4|12494.4|179
1738676400000|2025-02-04 13:40:00|12499.9|12497.9|12488.9|12486.9|12501.4|12499.4|12488.4|12486.4|359
1738676700000|2025-02-04 13:45:00|12488.4|12486.4|12497.4|12495.4|12499.4|12497.4|12484.9|12482.9|219
1738677000000|2025-02-04 13:50:00|12497.9|12495.9|12487.4|12485.4|12498.4|12496.4|12485.4|12483.4|132
1738677300000|2025-02-04 13:55:00|12486.9|12484.9|12485.4|12483.4|12486.9|12484.9|12480.4|12478.4|235
1738677600000|2025-02-04 14:00:00|12483.9|12481.9|12484.4|12482.4|12488.4|12486.4|12482.4|12480.4|178
1738677900000|2025-02-04 14:05:00|12484.9|12482.9|12497.4|12495.4|12497.9|12495.9|12483.4|12481.4|95
1738678200000|2025-02-04 14:10:00|12498.4|12496.4|12494.4|12492.4|12499.9|12497.9|12493.4|12491.4|164
1738678500000|2025-02-04 14:15:00|12494.9|12492.9|12490.4|12488.4|12497.4|12495.4|12488.4|12486.4|198
1738678800000|2025-02-04 14:20:00|12490.9|12488.9|12486.9|12484.9|12491.4|12489.4|12482.4|12480.4|182
1738679100000|2025-02-04 14:25:00|12487.4|12485.4|12483.4|12481.4|12488.4|12486.4|12481.9|12479.9|100
1738679400000|2025-02-04 14:30:00|12483.9|12481.9|12479.9|12477.9|12487.9|12485.9|12476.4|12474.4|195
1738679700000|2025-02-04 14:35:00|12479.4|12477.4|12466.9|12464.9|12480.9|12478.9|12462.4|12460.4|292
1738680000000|2025-02-04 14:40:00|12467.4|12465.4|12465.4|12463.4|12472.4|12470.4|12460.4|12458.4|223
1738680300000|2025-02-04 14:45:00|12465.9|12463.9|12472.4|12470.4|12475.4|12473.4|12465.4|12463.4|558
1738680600000|2025-02-04 14:50:00|12472.9|12470.9|12478.4|12476.4|12483.4|12481.4|12470.9|12468.9|227
1738680900000|2025-02-04 14:55:00|12478.9|12476.9|12502.9|12500.9|12502.9|12500.9|12471.9|12469.9|646
1738681200000|2025-02-04 15:00:00|12503.4|12501.4|12468.9|12466.9|12503.4|12501.4|12467.4|12465.4|240
1738681500000|2025-02-04 15:05:00|12469.4|12467.4|12473.9|12471.9|12474.4|12472.4|12465.9|12463.9|223
1738681800000|2025-02-04 15:10:00|12472.9|12470.9|12468.4|12466.4|12484.4|12482.4|12465.4|12463.4|1100
1738682100000|2025-02-04 15:15:00|12468.9|12466.9|12477.4|12475.4|12480.4|12478.4|12466.4|12464.4|187
1738682400000|2025-02-04 15:20:00|12477.9|12475.9|12457.4|12455.4|12478.4|12476.4|12457.4|12455.4|390
1738682700000|2025-02-04 15:25:00|12457.9|12455.9|12452.9|12450.9|12460.4|12458.4|12446.4|12444.4|697
1738683000000|2025-02-04 15:30:00|12453.4|12451.4|12444.4|12442.4|12453.4|12451.4|12443.9|12441.9|225
1738683300000|2025-02-04 15:35:00|12443.9|12441.9|12449.4|12447.4|12456.4|12454.4|12443.4|12441.4|435
1738683600000|2025-02-04 15:40:00|12448.9|12446.9|12450.4|12448.4|12453.4|12451.4|12444.9|12442.9|143
1738683900000|2025-02-04 15:45:00|12450.9|12448.9|12457.4|12455.4|12460.4|12458.4|12450.4|12448.4|177
1738684200000|2025-02-04 15:50:00|12456.9|12454.9|12457.9|12455.9|12459.4|12457.4|12452.4|12450.4|297
1738684500000|2025-02-04 15:55:00|12457.4|12455.4|12454.4|12452.4|12461.4|12459.4|12449.4|12447.4|298
1738684800000|2025-02-04 16:00:00|12453.4|12451.4|12458.4|12456.4|12458.4|12456.4|12451.4|12449.4|294
1738685100000|2025-02-04 16:05:00|12457.9|12455.9|12459.4|12457.4|12461.4|12459.4|12454.4|12452.4|234
1738685400000|2025-02-04 16:10:00|12459.9|12457.9|12458.4|12456.4|12461.4|12459.4|12453.4|12451.4|384
1738685700000|2025-02-04 16:15:00|12459.4|12457.4|12463.9|12461.9|12466.9|12464.9|12458.9|12456.9|627
1738686000000|2025-02-04 16:20:00|12463.4|12461.4|12464.4|12462.4|12465.4|12463.4|12457.4|12455.4|369
1738686300000|2025-02-04 16:25:00|12463.9|12461.9|12475.9|12473.9|12479.4|12477.4|12463.9|12461.9|1481
1738686600000|2025-02-04 16:30:00|12475.4|12473.4|12470.4|12468.4|12477.4|12475.4|12468.4|12466.4|1034
1738686900000|2025-02-04 16:35:00|12469.9|12467.9|12471.4|12469.4|12472.4|12470.4|12463.9|12461.9|278
1738687200000|2025-02-04 16:40:00|12471.9|12469.9|12463.4|12461.4|12472.4|12470.4|12459.4|12457.4|131
1738687500000|2025-02-04 16:45:00|12463.9|12461.9|12464.4|12462.4|12466.9|12464.9|12458.4|12456.4|236
1738687800000|2025-02-04 16:50:00|12464.9|12462.9|12466.9|12464.9|12467.9|12465.9|12459.4|12457.4|532
1738688100000|2025-02-04 16:55:00|12466.4|12464.4|12470.4|12468.4|12470.4|12468.4|12463.4|12461.4|34
1738688400000|2025-02-04 17:00:00|12470.9|12468.9|12472.4|12470.4|12475.4|12473.4|12469.4|12467.4|30
1738688700000|2025-02-04 17:05:00|12472.9|12470.9|12472.4|12470.4|12475.4|12473.4|12469.4|12467.4|6
1738689000000|2025-02-04 17:10:00|12472.9|12470.9|12481.9|12479.9|12484.4|12482.4|12472.4|12470.4|128
1738689300000|2025-02-04 17:15:00|12482.4|12480.4|12479.4|12477.4|12486.9|12484.9|12468.9|12466.9|287
1738689600000|2025-02-04 17:20:00|12479.9|12477.9|12469.9|12467.9|12479.9|12477.9|12469.4|12467.4|33
1738689900000|2025-02-04 17:25:00|12469.4|12467.4|12460.4|12458.4|12471.4|12469.4|12459.4|12457.4|37
1738690200000|2025-02-04 17:30:00|12461.9|12459.9|12465.9|12463.9|12466.9|12464.9|12460.9|12458.9|20
1738690500000|2025-02-04 17:35:00|12465.4|12463.4|12475.9|12473.9|12476.4|12474.4|12465.4|12463.4|48
1738690800000|2025-02-04 17:40:00|12476.4|12474.4|12481.4|12479.4|12482.4|12480.4|12473.9|12471.9|19
1738691100000|2025-02-04 17:45:00|12480.9|12478.9|12478.9|12476.9|12480.9|12478.9|12476.4|12474.4|13
1738691400000|2025-02-04 17:50:00|12479.4|12477.4|12482.9|12480.9|12485.9|12483.9|12479.4|12477.4|46
1738691700000|2025-02-04 17:55:00|12482.4|12480.4|12484.9|12482.9|12484.9|12482.9|12479.4|12477.4|11
1738692000000|2025-02-04 18:00:00|12484.4|12482.4|12477.9|12475.9|12485.9|12483.9|12477.9|12475.9|7
1738692300000|2025-02-04 18:05:00|12477.4|12475.4|12473.9|12471.9|12477.9|12475.9|12473.4|12471.4|3
1738692600000|2025-02-04 18:10:00|12473.4|12471.4|12475.4|12473.4|12477.9|12475.9|12471.4|12469.4|34
1738692900000|2025-02-04 18:15:00|12474.9|12472.9|12472.9|12470.9|12477.4|12475.4|12471.9|12469.9|62
1738693200000|2025-02-04 18:20:00|12473.4|12471.4|12477.9|12475.9|12477.9|12475.9|12471.4|12469.4|167
1738693500000|2025-02-04 18:25:00|12478.4|12476.4|12474.9|12472.9|12478.9|12476.9|12472.9|12470.9|5
1738693800000|2025-02-04 18:30:00|12474.4|12472.4|12471.9|12469.9|12474.9|12472.9|12470.9|12468.9|5
1738694100000|2025-02-04 18:35:00|12470.4|12468.4|12463.4|12461.4|12470.4|12468.4|12461.9|12459.9|56
1738694400000|2025-02-04 18:40:00|12463.9|12461.9|12460.9|12458.9|12464.9|12462.9|12459.9|12457.9|4
1738694700000|2025-02-04 18:45:00|12460.4|12458.4|12460.4|12458.4|12461.4|12459.4|12459.4|12457.4|2
1738695000000|2025-02-04 18:50:00|12461.4|12459.4|12461.9|12459.9|12464.4|12462.4|12460.9|12458.9|5
1738695300000|2025-02-04 18:55:00|12462.4|12460.4|12462.9|12460.9|12464.4|12462.4|12460.9|12458.9|7
1738695600000|2025-02-04 19:00:00|12462.4|12460.4|12464.9|12462.9|12467.9|12465.9|12461.4|12459.4|15
1738695900000|2025-02-04 19:05:00|12464.4|12462.4|12468.9|12466.9|12469.4|12467.4|12464.4|12462.4|4
1738696200000|2025-02-04 19:10:00|12469.4|12467.4|12468.9|12466.9|12470.4|12468.4|12467.4|12465.4|1
1738696500000|2025-02-04 19:15:00|12468.4|12466.4|12471.9|12469.9|12471.9|12469.9|12467.9|12465.9|3
1738696800000|2025-02-04 19:20:00|12472.4|12470.4|12471.4|12469.4|12473.9|12471.9|12469.4|12467.4|2
1738697100000|2025-02-04 19:25:00|12470.9|12468.9|12469.9|12467.9|12471.4|12469.4|12467.9|12465.9|1
1738697400000|2025-02-04 19:30:00|12470.4|12468.4|12471.9|12469.9|12472.4|12470.4|12469.4|12467.4|3
1738697700000|2025-02-04 19:35:00|12472.4|12470.4|12473.9|12471.9|12475.9|12473.9|12471.9|12469.9|7
1738698000000|2025-02-04 19:40:00|12473.4|12471.4|12471.9|12469.9|12474.4|12472.4|12469.9|12467.9|0
1738698300000|2025-02-04 19:45:00|12471.4|12469.4|12470.9|12468.9|12472.4|12470.4|12468.4|12466.4|3
1738698600000|2025-02-04 19:50:00|12470.4|12468.4|12471.9|12469.9|12471.9|12469.9|12468.4|12466.4|3
1738698900000|2025-02-04 19:55:00|12472.4|12470.4|12470.9|12468.9|12473.4|12471.4|12461.9|12459.9|170
1738699200000|2025-02-04 20:00:00|12471.4|12469.4|12469.9|12467.9|12471.9|12469.9|12465.9|12463.9|19
1738699500000|2025-02-04 20:05:00|12469.4|12467.4|12467.9|12465.9|12472.4|12470.4|12467.9|12465.9|18
1738699800000|2025-02-04 20:10:00|12468.4|12466.4|12467.4|12465.4|12468.9|12466.9|12464.9|12462.9|7
1738700100000|2025-02-04 20:15:00|12466.9|12464.9|12466.9|12464.9|12468.4|12466.4|12463.9|12461.9|5
1738700400000|2025-02-04 20:20:00|12466.4|12464.4|12462.9|12460.9|12466.9|12464.9|12460.9|12458.9|13
1738700700000|2025-02-04 20:25:00|12463.4|12461.4|12460.4|12458.4|12463.4|12461.4|12459.9|12457.9|10
1738701000000|2025-02-04 20:30:00|12459.9|12457.9|12466.9|12464.9|12467.4|12465.4|12458.9|12456.9|3
1738701300000|2025-02-04 20:35:00|12467.4|12465.4|12470.9|12468.9|12472.4|12470.4|12464.9|12462.9|6
1738701600000|2025-02-04 20:40:00|12471.9|12469.9|12465.9|12463.9|12471.9|12469.9|12464.9|12462.9|23
1738701900000|2025-02-04 20:45:00|12465.4|12463.4|12464.9|12462.9|12465.9|12463.9|12462.9|12460.9|15
1738702200000|2025-02-04 20:50:00|12463.9|12461.9|12464.9|12462.9|12465.9|12463.9|12460.4|12458.4|37
1738702500000|2025-02-04 20:55:00|12464.4|12462.4|12468.9|12462.9|12469.9|12467.9|12462.9|12460.9|48
1738702800000|2025-02-04 21:00:00|12468.4|12462.4|12462.1|12456.1|12471.1|12465.1|12460.1|12454.1|0
1738703100000|2025-02-04 21:05:00|12462.3|12456.3|12464.1|12458.1|12465.2|12459.2|12461.8|12455.8|0
1738703400000|2025-02-04 21:10:00|12464.2|12458.2|12461.3|12455.3|12464.3|12458.3|12461.2|12455.2|0
1738703700000|2025-02-04 21:15:00|12461.2|12455.2|12462.1|12456.1|12464.2|12458.2|12461.2|12455.2|0
1738704000000|2025-02-04 21:20:00|12461.9|12455.9|12460.5|12454.5|12462.1|12456.1|12458.4|12452.4|0
1738704300000|2025-02-04 21:25:00|12460.6|12454.6|12459.8|12453.8|12461.8|12455.8|12459.8|12453.8|0
1738704600000|2025-02-04 21:30:00|12459.9|12453.9|12459.5|12453.5|12461.1|12455.1|12459.3|12453.3|0
1738704900000|2025-02-04 21:35:00|12459.3|12453.3|12458.2|12452.2|12459.6|12453.6|12457.1|12451.1|0
1738705200000|2025-02-04 21:40:00|12458|12452|12458.2|12452.2|12458.4|12452.4|12456.2|12450.2|0
1738705500000|2025-02-04 21:45:00|12458.1|12452.1|12459.9|12453.9|12460.1|12454.1|12458|12452|0
1738705800000|2025-02-04 21:50:00|12460|12454|12458|12452|12460|12454|12458|12452|0
1738706100000|2025-02-04 21:55:00|12458.1|12452.1|12458.2|12452.2|12458.6|12452.6|12457.7|12451.7|0
1738706400000|2025-02-04 22:00:00|12458.1|12452.1|12457.6|12451.6|12458.2|12452.2|12457.4|12451.4|0
1738706700000|2025-02-04 22:05:00|12457.5|12451.5|12456.2|12450.2|12458|12452|12456|12450|0
1738707000000|2025-02-04 22:10:00|12456.5|12450.5|12456.5|12450.5|12456.7|12450.7|12456.2|12450.2|0
1738707300000|2025-02-04 22:15:00|12456.6|12450.6|12456.7|12450.7|12456.7|12450.7|12456.5|12450.5|0
1738707600000|2025-02-04 22:20:00|12456.6|12450.6|12456.7|12450.7|12456.7|12450.7|12456.3|12450.3|0
1738707900000|2025-02-04 22:25:00|12456.8|12450.8|12457.1|12451.1|12457.1|12451.1|12456.6|12450.6|0
1738708200000|2025-02-04 22:30:00|12457.2|12451.2|12457|12451|12457.6|12451.6|12457|12451|0
1738708500000|2025-02-04 22:35:00|12457.1|12451.1|12456.4|12450.4|12457.1|12451.1|12455.8|12449.8|0
1738708800000|2025-02-04 22:40:00|12456.2|12450.2|12456.3|12450.3|12456.4|12450.4|12456.2|12450.2|0
1738709100000|2025-02-04 22:45:00|12456.4|12450.4|12456.5|12450.5|12456.7|12450.7|12456.3|12450.3|0
1738709400000|2025-02-04 22:50:00|12456.4|12450.4|12456.3|12450.3|12456.5|12450.5|12456.2|12450.2|0
1738709700000|2025-02-04 22:55:00|12456.2|12450.2|12455.3|12449.3|12456.2|12450.2|12455.1|12449.1|0
1738710000000|2025-02-04 23:00:00|12454.9|12448.9|12457.4|12451.4|12458.2|12452.2|12452.7|12446.7|0
1738710300000|2025-02-04 23:05:00|12457.1|12451.1|12455.3|12449.3|12457.1|12451.1|12455.1|12449.1|0
1738710600000|2025-02-04 23:10:00|12455.2|12449.2|12458.6|12452.6|12458.6|12452.6|12454.5|12448.5|0
1738710900000|2025-02-04 23:15:00|12458.5|12452.5|12457.6|12451.6|12459.6|12453.6|12457.4|12451.4|0
1738711200000|2025-02-04 23:20:00|12457.7|12451.7|12457.8|12451.8|12459|12453|12457.6|12451.6|0
1738711500000|2025-02-04 23:25:00|12457.7|12451.7|12458.3|12452.3|12458.8|12452.8|12457.3|12451.3|0
1738711800000|2025-02-04 23:30:00|12458.6|12452.6|12458.4|12452.4|12459.3|12453.3|12458.2|12452.2|0
1738712100000|2025-02-04 23:35:00|12458.5|12452.5|12457.6|12451.6|12458.5|12452.5|12457.1|12451.1|0
1738712400000|2025-02-04 23:40:00|12457.4|12451.4|12458.6|12452.6|12458.9|12452.9|12457.3|12451.3|0
1738712700000|2025-02-04 23:45:00|12458.5|12452.5|12457.7|12451.7|12458.6|12452.6|12457.6|12451.6|0
1738713000000|2025-02-04 23:50:00|12457.6|12451.6|12456.7|12450.7|12458.2|12452.2|12456.6|12450.6|0
1738713300000|2025-02-04 23:55:00|12457|12451|12456|12450|12457.3|12451.3|12456|12450|0
1738713600000|2025-02-05 00:00:00|12456.2|12450.2|12455.1|12449.1|12456.7|12450.7|12454.5|12448.5|0
1738713900000|2025-02-05 00:05:00|12455.2|12449.2|12457.1|12451.1|12457.2|12451.2|12454.9|12448.9|0
1738714200000|2025-02-05 00:10:00|12457|12451|12461.3|12455.3|12461.7|12455.7|12457|12451|0
1738714500000|2025-02-05 00:15:00|12461.2|12455.2|12464.5|12458.5|12465.9|12459.9|12461.1|12455.1|0
1738714800000|2025-02-05 00:20:00|12465.6|12459.6|12465.6|12459.6|12466.8|12460.8|12465.6|12459.6|0
1738715100000|2025-02-05 00:25:00|12465.1|12459.1|12465.6|12459.6|12465.6|12459.6|12464.5|12458.5|0
1738715400000|2025-02-05 00:30:00|12465.7|12459.7|12469.2|12463.2|12469.2|12463.2|12465.7|12459.7|0
1738715700000|2025-02-05 00:35:00|12470.4|12464.4|12470.4|12464.4|12470.4|12464.4|12469.2|12463.2|0
1738716000000|2025-02-05 00:40:00|12470.3|12464.3|12468|12462|12470.4|12464.4|12468|12462|0
1738716300000|2025-02-05 00:45:00|12468.1|12462.1|12470.2|12464.2|12470.3|12464.3|12468.1|12462.1|0
1738716600000|2025-02-05 00:50:00|12469.1|12463.1|12470.3|12464.3|12470.3|12464.3|12468.6|12462.6|0
1738716900000|2025-02-05 00:55:00|12469.7|12463.7|12470.3|12464.3|12470.3|12464.3|12468.6|12462.6|0
1738717200000|2025-02-05 01:00:00|12469.7|12463.7|12471.4|12465.4|12472.6|12466.6|12469.1|12463.1|0
1738717500000|2025-02-05 01:05:00|12471.5|12465.5|12468|12462|12471.5|12465.5|12467.4|12461.4|0
1738717800000|2025-02-05 01:10:00|12468.6|12462.6|12465.7|12459.7|12469.2|12463.2|12465.7|12459.7|0
1738718100000|2025-02-05 01:15:00|12466.3|12460.3|12466.9|12460.9|12468.1|12462.1|12465.7|12459.7|0
1738718400000|2025-02-05 01:20:00|12467|12461|12464.6|12458.6|12467.5|12461.5|12464.6|12458.6|0
1738718700000|2025-02-05 01:25:00|12464.1|12458.1|12462.5|12456.5|12464.8|12458.8|12462.3|12456.3|0
1738719000000|2025-02-05 01:30:00|12461.9|12455.9|12456.6|12450.6|12461.9|12455.9|12454.2|12448.2|0
1738719300000|2025-02-05 01:35:00|12455.4|12449.4|12457.7|12451.7|12457.7|12451.7|12454.2|12448.2|0
1738719600000|2025-02-05 01:40:00|12457.1|12451.1|12454.3|12448.3|12457.7|12451.7|12454.3|12448.3|0
1738719900000|2025-02-05 01:45:00|12453.1|12447.1|12454.2|12448.2|12455.4|12449.4|12453.1|12447.1|0
1738720200000|2025-02-05 01:50:00|12454.3|12448.3|12456.5|12450.5|12456.5|12450.5|12453.1|12447.1|0
1738720500000|2025-02-05 01:55:00|12455.4|12449.4|12451.9|12445.9|12456|12450|12451.9|12445.9|0
1738720800000|2025-02-05 02:00:00|12450.7|12444.7|12451.3|12445.3|12451.9|12445.9|12450.7|12444.7|0
1738721100000|2025-02-05 02:05:00|12451.9|12445.9|12451.9|12445.9|12451.9|12445.9|12450.7|12444.7|0
1738721400000|2025-02-05 02:10:00|12452.5|12446.5|12456.5|12450.5|12457.1|12451.1|12451.3|12445.3|0
1738721700000|2025-02-05 02:15:00|12455.3|12449.3|12455.3|12449.3|12455.3|12449.3|12455.3|12449.3|0
1738722000000|2025-02-05 02:20:00|12454.8|12448.8|12451.8|12445.8|12455.3|12449.3|12451.8|12445.8|0
1738722300000|2025-02-05 02:25:00|12450.7|12444.7|12451.9|12445.9|12451.9|12445.9|12450.7|12444.7|0
1738722600000|2025-02-05 02:30:00|12451.8|12445.8|12451.9|12445.9|12451.9|12445.9|12450.7|12444.7|0
1738722900000|2025-02-05 02:35:00|12450.7|12444.7|12451.9|12445.9|12451.9|12445.9|12450.7|12444.7|0
1738723200000|2025-02-05 02:40:00|12453.1|12447.1|12453.1|12447.1|12453.1|12447.1|12451.9|12445.9|0
1738723500000|2025-02-05 02:45:00|12453.7|12447.7|12451.9|12445.9|12454.2|12448.2|12451.9|12445.9|0
1738723800000|2025-02-05 02:50:00|12451.3|12445.3|12450.8|12444.8|12451.3|12445.3|12450.7|12444.7|0
1738724100000|2025-02-05 02:55:00|12451.3|12445.3|12450.6|12444.6|12453.1|12447.1|12449.5|12443.5|0
1738724400000|2025-02-05 03:00:00|12450.7|12444.7|12451.8|12445.8|12454.1|12448.1|12450.7|12444.7|0
1738724700000|2025-02-05 03:05:00|12453|12447|12453|12447|12453|12447|12452.9|12446.9|0
1738725000000|2025-02-05 03:10:00|12453.6|12447.6|12453|12447|12453.6|12447.6|12452.9|12446.9|0
1738725300000|2025-02-05 03:15:00|12452.4|12446.4|12451.8|12445.8|12453|12447|12451.2|12445.2|0
1738725600000|2025-02-05 03:20:00|12452.4|12446.4|12449.5|12443.5|12452.4|12446.4|12449.4|12443.4|0
1738725900000|2025-02-05 03:25:00|12449.4|12443.4|12452.9|12446.9|12452.9|12446.9|12449.4|12443.4|0
1738726200000|2025-02-05 03:30:00|12453.5|12447.5|12452.9|12446.9|12454.1|12448.1|12452.9|12446.9|0
1738726500000|2025-02-05 03:35:00|12452.3|12446.3|12451.8|12445.8|12452.9|12446.9|12451.7|12445.7|0
1738726800000|2025-02-05 03:40:00|12452.4|12446.4|12451.8|12445.8|12453|12447|12450.6|12444.6|0
1738727100000|2025-02-05 03:45:00|12451.2|12445.2|12450.6|12444.6|12451.2|12445.2|12450.6|12444.6|0
1738727400000|2025-02-05 03:50:00|12449.5|12443.5|12449.5|12443.5|12449.5|12443.5|12449.4|12443.4|0
1738727700000|2025-02-05 03:55:00|12449.4|12443.4|12448.3|12442.3|12449.4|12443.4|12447.7|12441.7|0
1738728000000|2025-02-05 04:00:00|12449.4|12443.4|12445.9|12439.9|12449.4|12443.4|12444.8|12438.8|0
1738728300000|2025-02-05 04:05:00|12446|12440|12447.1|12441.1|12448.3|12442.3|12445.9|12439.9|0
1738728600000|2025-02-05 04:10:00|12446.6|12440.6|12448.3|12442.3|12448.3|12442.3|12446.6|12440.6|0
1738728900000|2025-02-05 04:15:00|12447.7|12441.7|12445.9|12439.9|12447.7|12441.7|12445.9|12439.9|0
1738729200000|2025-02-05 04:20:00|12446.5|12440.5|12448.3|12442.3|12448.3|12442.3|12446|12440|0
1738729500000|2025-02-05 04:25:00|12447.1|12441.1|12448.3|12442.3|12448.3|12442.3|12446.6|12440.6|0
1738729800000|2025-02-05 04:30:00|12449.5|12443.5|12449.5|12443.5|12449.5|12443.5|12449.5|12443.5|0
1738730100000|2025-02-05 04:35:00|12450.1|12444.1|12447.8|12441.8|12450.1|12444.1|12447.8|12441.8|0
1738730400000|2025-02-05 04:40:00|12448.4|12442.4|12447.8|12441.8|12448.4|12442.4|12447.2|12441.2|0
1738730700000|2025-02-05 04:45:00|12448.4|12442.4|12449.5|12443.5|12449.5|12443.5|12447.2|12441.2|0
1738731300000|2025-02-05 04:55:00|12450.6|12444.6|12450.7|12444.7|12450.7|12444.7|12449.5|12443.5|0
1738731600000|2025-02-05 05:00:00|12449.3|12443.3|12450.7|12444.7|12450.7|12444.7|12449.3|12443.3|0
1738731900000|2025-02-05 05:05:00|12450.6|12444.6|12446.6|12440.6|12450.7|12444.7|12445.2|12439.2|0
1738732200000|2025-02-05 05:10:00|12448|12442|12445.2|12439.2|12448|12442|12443.8|12437.8|0
1738732500000|2025-02-05 05:15:00|12446.6|12440.6|12445.4|12439.4|12446.6|12440.6|12443.9|12437.9|0
1738732800000|2025-02-05 05:20:00|12446.1|12440.1|12446.8|12440.8|12447.5|12441.5|12446.1|12440.1|0
1738733100000|2025-02-05 05:25:00|12445.4|12439.4|12445.4|12439.4|12445.4|12439.4|12445.4|12439.4|0
1738733400000|2025-02-05 05:30:00|12445.3|12439.3|12445.3|12439.3|12445.4|12439.4|12445.3|12439.3|0
1738733700000|2025-02-05 05:35:00|12444.7|12438.7|12443.7|12437.7|12445.4|12439.4|12442.3|12436.3|0
1738734000000|2025-02-05 05:40:00|12444.4|12438.4|12445.1|12439.1|12446.5|12440.5|12443.7|12437.7|0
1738734300000|2025-02-05 05:45:00|12445|12439|12445|12439|12447.1|12441.1|12443.7|12437.7|0
1738734600000|2025-02-05 05:50:00|12443.6|12437.6|12443.6|12437.6|12445|12439|12443.6|12437.6|0
1738734900000|2025-02-05 05:55:00|12442.3|12436.3|12443.6|12437.6|12443.6|12437.6|12442.2|12436.2|0
1738735200000|2025-02-05 06:00:00|12444.3|12438.3|12440.9|12434.9|12445.1|12439.1|12440.9|12434.9|0
1738735500000|2025-02-05 06:05:00|12442.3|12436.3|12441.6|12435.6|12443|12437|12440.2|12434.2|0
1738735800000|2025-02-05 06:10:00|12442.3|12436.3|12445|12439|12445|12439|12440.9|12434.9|0
1738736100000|2025-02-05 06:15:00|12444.3|12438.3|12449.9|12443.9|12451.9|12445.9|12444.3|12438.3|0
1738736400000|2025-02-05 06:20:00|12450.6|12444.6|12454.1|12448.1|12454.7|12448.7|12449.2|12443.2|0
1738736700000|2025-02-05 06:25:00|12454.8|12448.8|12453.3|12447.3|12457.5|12451.5|12452|12446|0
1738737000000|2025-02-05 06:30:00|12453.4|12447.4|12452.7|12446.7|12454.8|12448.8|12452|12446|0
1738737300000|2025-02-05 06:35:00|12453.4|12447.4|12451.8|12445.8|12453.4|12447.4|12450.5|12444.5|0
1738737600000|2025-02-05 06:40:00|12451.9|12445.9|12449.2|12443.2|12452|12446|12449.1|12443.1|0
1738737900000|2025-02-05 06:45:00|12449.9|12443.9|12449.2|12443.2|12452|12446|12449.2|12443.2|0
1738738200000|2025-02-05 06:50:00|12450.6|12444.6|12449.2|12443.2|12452|12446|12449.2|12443.2|0
1738738500000|2025-02-05 06:55:00|12447.8|12441.8|12446.5|12440.5|12447.8|12441.8|12446.5|12440.5|0
1738738800000|2025-02-05 07:00:00|12447.8|12441.8|12457.5|12455.5|12461|12459|12432.5|12430.5|18
1738739100000|2025-02-05 07:05:00|12457|12455|12459.5|12457.5|12461|12459|12453.5|12451.5|16
1738739400000|2025-02-05 07:10:00|12460|12458|12461.5|12459.5|12467|12465|12459|12457|22
1738739700000|2025-02-05 07:15:00|12461|12459|12461|12459|12466|12464|12459.5|12457.5|12
1738740000000|2025-02-05 07:20:00|12460.5|12458.5|12460|12458|12468.5|12466.5|12460|12458|17
1738740300000|2025-02-05 07:25:00|12459.5|12457.5|12460|12458|12462.5|12460.5|12458|12456|9
1738740600000|2025-02-05 07:30:00|12460.5|12458.5|12453|12451|12462.5|12460.5|12452.5|12450.5|26
1738740900000|2025-02-05 07:35:00|12452.5|12450.5|12449|12447|12453|12451|12445.5|12443.5|26
1738741200000|2025-02-05 07:40:00|12448.5|12446.5|12449|12447|12455|12453|12448.5|12446.5|12
1738741500000|2025-02-05 07:45:00|12448.5|12446.5|12448.5|12446.5|12453|12451|12448|12446|50
1738741800000|2025-02-05 07:50:00|12449.5|12447.5|12444.5|12442.5|12452.5|12450.5|12443.5|12441.5|38
1738742100000|2025-02-05 07:55:00|12444|12442|12444|12442|12450|12448|12437|12435|251
1738742400000|2025-02-05 08:00:00|12449|12447|12453|12451|12476|12474|12448|12446|785
1738742700000|2025-02-05 08:05:00|12452.5|12450.5|12470.5|12468.5|12471|12469|12449|12447|179
1738743000000|2025-02-05 08:10:00|12470|12468|12490|12488|12490.5|12488.5|12467|12465|192
1738743300000|2025-02-05 08:15:00|12491|12489|12491|12489|12497|12495|12485|12483|135
1738743600000|2025-02-05 08:20:00|12492|12490|12492|12490|12497|12495|12488.5|12486.5|153
1738743900000|2025-02-05 08:25:00|12492.5|12490.5|12500|12498|12501|12499|12489|12487|159
1738744200000|2025-02-05 08:30:00|12499|12497|12480|12478|12501.5|12499.5|12480|12478|167
1738744500000|2025-02-05 08:35:00|12480.5|12478.5|12478|12476|12483|12481|12468.5|12466.5|159
1738744800000|2025-02-05 08:40:00|12479|12477|12481|12479|12486.5|12484.5|12478|12476|98
1738745100000|2025-02-05 08:45:00|12480.5|12478.5|12484|12482|12493|12491|12480|12478|398
1738745400000|2025-02-05 08:50:00|12484.5|12482.5|12482.5|12480.5|12486.5|12484.5|12481|12479|258
1738745700000|2025-02-05 08:55:00|12483|12481|12480|12478|12485.5|12483.5|12477.5|12475.5|77
1738746000000|2025-02-05 09:00:00|12482|12480|12483.5|12481.5|12490|12488|12480.5|12478.5|171
1738746300000|2025-02-05 09:05:00|12483|12481|12472.5|12470.5|12486.5|12484.5|12472.5|12470.5|94
1738746600000|2025-02-05 09:10:00|12473|12471|12462|12460|12478.5|12476.5|12461.5|12459.5|71
1738746900000|2025-02-05 09:15:00|12463|12461|12447|12445|12465|12463|12444|12442|119
1738747200000|2025-02-05 09:20:00|12447.5|12445.5|12451.5|12449.5|12454|12452|12446|12444|71
1738747500000|2025-02-05 09:25:00|12452|12450|12461|12459|12464.5|12462.5|12448|12446|66
1738747800000|2025-02-05 09:30:00|12460.5|12458.5|12463|12461|12468|12466|12460|12458|62
1738748100000|2025-02-05 09:35:00|12463.5|12461.5|12467|12465|12469|12467|12463.5|12461.5|84
1738748400000|2025-02-05 09:40:00|12466.5|12464.5|12454.5|12452.5|12466.5|12464.5|12452.5|12450.5|78
1738748700000|2025-02-05 09:45:00|12454|12452|12456|12454|12459.5|12457.5|12450|12448|80
1738749000000|2025-02-05 09:50:00|12457|12455|12468.5|12466.5|12469.5|12467.5|12456.5|12454.5|62
1738749300000|2025-02-05 09:55:00|12468|12466|12469|12467|12471|12469|12463|12461|90
1738749600000|2025-02-05 10:00:00|12468.5|12466.5|12474|12472|12475.5|12473.5|12465|12463|70
1738749900000|2025-02-05 10:05:00|12474.5|12472.5|12478.5|12476.5|12484|12482|12474.5|12472.5|99
1738750200000|2025-02-05 10:10:00|12479|12477|12477.5|12475.5|12484.5|12482.5|12474|12472|66
1738750500000|2025-02-05 10:15:00|12477|12475|12483.5|12481.5|12484.5|12482.5|12472.5|12470.5|57
1738750800000|2025-02-05 10:20:00|12484|12482|12487.5|12485.5|12490.5|12488.5|12483.5|12481.5|68
1738751100000|2025-02-05 10:25:00|12487|12485|12488.5|12486.5|12493|12491|12486.5|12484.5|95
1738751400000|2025-02-05 10:30:00|12489|12487|12487|12485|12491|12489|12484.5|12482.5|81
1738751700000|2025-02-05 10:35:00|12487.5|12485.5|12495.5|12493.5|12497.5|12495.5|12487.5|12485.5|99
1738752000000|2025-02-05 10:40:00|12495|12493|12501.5|12499.5|12502.5|12500.5|12488|12486|128
1738752300000|2025-02-05 10:45:00|12502|12500|12500|12498|12506|12504|12499.5|12497.5|325
1738752600000|2025-02-05 10:50:00|12501|12499|12502|12500|12504|12502|12496.5|12494.5|169
1738752900000|2025-02-05 10:55:00|12502.5|12500.5|12502.5|12500.5|12506.5|12504.5|12500.5|12498.5|67
1738753200000|2025-02-05 11:00:00|12504.5|12502.5|12507.5|12505.5|12508.5|12506.5|12500.5|12498.5|92
1738753500000|2025-02-05 11:05:00|12508|12506|12510|12508|12512.5|12510.5|12506.5|12504.5|117
1738753800000|2025-02-05 11:10:00|12510.5|12508.5|12518.5|12516.5|12519.5|12517.5|12509.5|12507.5|89
1738754100000|2025-02-05 11:15:00|12519|12517|12519|12517|12521.5|12519.5|12516.5|12514.5|221
1738754400000|2025-02-05 11:20:00|12519.5|12517.5|12523.5|12521.5|12525|12523|12515.5|12513.5|99
1738754700000|2025-02-05 11:25:00|12524|12522|12522.5|12520.5|12524.5|12522.5|12520.5|12518.5|87
1738755000000|2025-02-05 11:30:00|12523|12521|12521.5|12519.5|12525|12523|12521.5|12519.5|82
1738755300000|2025-02-05 11:35:00|12520.5|12518.5|12526.5|12524.5|12529.5|12527.5|12520.5|12518.5|113
1738755600000|2025-02-05 11:40:00|12527|12525|12525.5|12523.5|12528|12526|12523.5|12521.5|90
1738755900000|2025-02-05 11:45:00|12525|12523|12529|12527|12529.5|12527.5|12522.5|12520.5|82
1738756200000|2025-02-05 11:50:00|12529.5|12527.5|12536.5|12534.5|12536.5|12534.5|12529.5|12527.5|134
1738756500000|2025-02-05 11:55:00|12537|12535|12534.5|12532.5|12537|12535|12533|12531|80
1738756800000|2025-02-05 12:00:00|12535|12533|12533|12531|12535.5|12533.5|12530.5|12528.5|132
1738757100000|2025-02-05 12:05:00|12532.5|12530.5|12527.5|12525.5|12535|12533|12526.5|12524.5|71
1738757400000|2025-02-05 12:10:00|12528.5|12526.5|12525.5|12523.5|12529|12527|12520.5|12518.5|102
1738757700000|2025-02-05 12:15:00|12526|12524|12524|12522|12531|12529|12524|12522|162
1738758000000|2025-02-05 12:20:00|12524.5|12522.5|12528|12526|12529|12527|12519.5|12517.5|61
1738758300000|2025-02-05 12:25:00|12527.5|12525.5|12529|12527|12530.5|12528.5|12527|12525|47
1738758600000|2025-02-05 12:30:00|12528.5|12526.5|12532|12530|12534|12532|12528.5|12526.5|59
1738758900000|2025-02-05 12:35:00|12532.5|12530.5|12531.5|12529.5|12538|12536|12531|12529|65
1738759200000|2025-02-05 12:40:00|12530.5|12528.5|12540.5|12538.5|12540.5|12538.5|12530.5|12528.5|66
1738759500000|2025-02-05 12:45:00|12541|12539|12534.5|12532.5|12541.5|12539.5|12533|12531|71
1738759800000|2025-02-05 12:50:00|12535|12533|12533.5|12531.5|12540.5|12538.5|12532.5|12530.5|90
1738760100000|2025-02-05 12:55:00|12534|12532|12535|12533|12535.5|12533.5|12531|12529|65
1738760400000|2025-02-05 13:00:00|12533.5|12531.5|12532|12530|12534.5|12532.5|12527.5|12525.5|374
1738760700000|2025-02-05 13:05:00|12532.5|12530.5|12533|12531|12537|12535|12531.5|12529.5|95
1738761000000|2025-02-05 13:10:00|12532.5|12530.5|12532|12530|12533.5|12531.5|12529.5|12527.5|120
1738761300000|2025-02-05 13:15:00|12531.5|12529.5|12538|12536|12538|12536|12530|12528|79
1738761600000|2025-02-05 13:20:00|12537.5|12535.5|12533|12531|12539.5|12537.5|12530.5|12528.5|100
1738761900000|2025-02-05 13:25:00|12533.5|12531.5|12539.5|12537.5|12541|12539|12533.5|12531.5|71
1738762200000|2025-02-05 13:30:00|12540|12538|12546.5|12544.5|12546.5|12544.5|12539.5|12537.5|328
1738762500000|2025-02-05 13:35:00|12547|12545|12547.5|12545.5|12552|12550|12546|12544|69
1738762800000|2025-02-05 13:40:00|12548|12546|12549.5|12547.5|12550.5|12548.5|12545.5|12543.5|53
1738763100000|2025-02-05 13:45:00|12550|12548|12552.5|12550.5|12553|12551|12548.5|12546.5|354
1738763400000|2025-02-05 13:50:00|12553|12551|12558.5|12556.5|12558.5|12556.5|12553|12551|88
1738763700000|2025-02-05 13:55:00|12559|12557|12553.5|12551.5|12559.5|12557.5|12552.5|12550.5|114
1738764000000|2025-02-05 14:00:00|12554|12552|12552|12550|12555|12553|12551.5|12549.5|344
1738764300000|2025-02-05 14:05:00|12552.5|12550.5|12550.5|12548.5|12556.5|12554.5|12546.5|12544.5|103
1738764600000|2025-02-05 14:10:00|12550|12548|12546.5|12544.5|12553|12551|12544.5|12542.5|90
1738764900000|2025-02-05 14:15:00|12547|12545|12546.5|12544.5|12550|12548|12542.5|12540.5|253
1738765200000|2025-02-05 14:20:00|12547|12545|12547|12545|12548.5|12546.5|12544|12542|133
1738765500000|2025-02-05 14:25:00|12546.5|12544.5|12544|12542|12548|12546|12544|12542|99
1738765800000|2025-02-05 14:30:00|12543.5|12541.5|12538|12536|12546|12544|12536.5|12534.5|180
1738766100000|2025-02-05 14:35:00|12537.5|12535.5|12544|12542|12545.5|12543.5|12536.5|12534.5|435
1738766400000|2025-02-05 14:40:00|12544.5|12542.5|12542.5|12540.5|12547.5|12545.5|12539|12537|234
1738766700000|2025-02-05 14:45:00|12543|12541|12528|12526|12544.5|12542.5|12527|12525|130
1738767000000|2025-02-05 14:50:00|12527.5|12525.5|12528.5|12526.5|12531.5|12529.5|12522.5|12520.5|156
1738767300000|2025-02-05 14:55:00|12528|12526|12527|12525|12529.5|12527.5|12524.5|12522.5|181
1738767600000|2025-02-05 15:00:00|12531.5|12529.5|12517.5|12515.5|12538.5|12536.5|12515.5|12513.5|256
1738767900000|2025-02-05 15:05:00|12517|12515|12527|12525|12528|12526|12515|12513|237
1738768200000|2025-02-05 15:10:00|12528|12526|12541.5|12539.5|12541.5|12539.5|12526.5|12524.5|207
1738768500000|2025-02-05 15:15:00|12541|12539|12536.5|12534.5|12541.5|12539.5|12534|12532|101
1738768800000|2025-02-05 15:20:00|12537|12535|12538.5|12536.5|12538.5|12536.5|12527.5|12525.5|655
1738769100000|2025-02-05 15:25:00|12539|12537|12541|12539|12542.5|12540.5|12537.5|12535.5|107
1738769400000|2025-02-05 15:30:00|12540.5|12538.5|12546.5|12544.5|12546.5|12544.5|12535|12533|196
1738769700000|2025-02-05 15:35:00|12547|12545|12550.5|12548.5|12551.5|12549.5|12545.5|12543.5|177
1738770000000|2025-02-05 15:40:00|12551|12549|12555|12553|12556.5|12554.5|12550.5|12548.5|147
1738770300000|2025-02-05 15:45:00|12555.5|12553.5|12551.5|12549.5|12556|12554|12549.5|12547.5|107
1738770600000|2025-02-05 15:50:00|12551|12549|12559.5|12557.5|12560|12558|12549|12547|192
1738770900000|2025-02-05 15:55:00|12560|12558|12570.5|12568.5|12573.5|12571.5|12559|12557|263
1738771200000|2025-02-05 16:00:00|12571|12569|12574.5|12572.5|12575|12573|12567.5|12565.5|281
1738771500000|2025-02-05 16:05:00|12574|12572|12570.5|12568.5|12575.5|12573.5|12565.5|12563.5|272
1738771800000|2025-02-05 16:10:00|12570|12568|12564|12562|12570.5|12568.5|12560.5|12558.5|345
1738772100000|2025-02-05 16:15:00|12563.5|12561.5|12562|12560|12565|12563|12560|12558|838
1738772400000|2025-02-05 16:20:00|12563|12561|12567.5|12565.5|12569|12567|12561.5|12559.5|365
1738772700000|2025-02-05 16:25:00|12568|12566|12580|12578|12582|12580|12564.5|12562.5|1849
1738773000000|2025-02-05 16:30:00|12579.5|12577.5|12583.5|12581.5|12583.5|12581.5|12576.5|12574.5|1118
1738773300000|2025-02-05 16:35:00|12583|12581|12589.5|12587.5|12591|12589|12582|12580|760
1738773600000|2025-02-05 16:40:00|12590|12588|12592|12590|12593|12591|12588|12586|184
1738773900000|2025-02-05 16:45:00|12591.5|12589.5|12590.5|12588.5|12592.5|12590.5|12588|12586|77
1738774200000|2025-02-05 16:50:00|12590|12588|12592.5|12590.5|12595.5|12593.5|12589.5|12587.5|48
1738774500000|2025-02-05 16:55:00|12592|12590|12594.5|12592.5|12595.5|12593.5|12590.5|12588.5|54
1738774800000|2025-02-05 17:00:00|12594|12592|12592|12590|12594.5|12592.5|12590.5|12588.5|61
1738775100000|2025-02-05 17:05:00|12591.5|12589.5|12592|12590|12594|12592|12590.5|12588.5|20
1738775400000|2025-02-05 17:10:00|12591.5|12589.5|12589.5|12587.5|12593|12591|12587.5|12585.5|82
1738775700000|2025-02-05 17:15:00|12589|12587|12593|12591|12593.5|12591.5|12588|12586|26
1738776000000|2025-02-05 17:20:00|12592.5|12590.5|12586|12584|12592.5|12590.5|12582|12580|54
1738776300000|2025-02-05 17:25:00|12585.5|12583.5|12587.5|12585.5|12589|12587|12585|12583|5
1738776600000|2025-02-05 17:30:00|12588|12586|12588|12586|12591|12589|12588|12586|6
1738776900000|2025-02-05 17:35:00|12588.5|12586.5|12589|12587|12591|12589|12588|12586|16
1738777200000|2025-02-05 17:40:00|12589.5|12587.5|12594.5|12592.5|12594.5|12592.5|12589|12587|15
1738777500000|2025-02-05 17:45:00|12594|12592|12596|12594|12597|12595|12593.5|12591.5|4
1738777800000|2025-02-05 17:50:00|12596.5|12594.5|12595|12593|12597|12595|12591|12589|9
1738778100000|2025-02-05 17:55:00|12595.5|12593.5|12595|12593|12596|12594|12593|12591|6
1738778400000|2025-02-05 18:00:00|12594.5|12592.5|12597|12595|12597|12595|12594|12592|9
1738778700000|2025-02-05 18:05:00|12596.5|12594.5|12597|12595|12598|12596|12596|12594|1
1738779000000|2025-02-05 18:10:00|12596.5|12594.5|12597.5|12595.5|12598.5|12596.5|12595|12593|4
1738779300000|2025-02-05 18:15:00|12598|12596|12596|12594|12598.5|12596.5|12594|12592|18
1738779600000|2025-02-05 18:20:00|12596.5|12594.5|12596|12594|12596.5|12594.5|12594|12592|8
1738779900000|2025-02-05 18:25:00|12595.5|12593.5|12599|12597|12599.5|12597.5|12594.5|12592.5|114
1738780200000|2025-02-05 18:30:00|12598.5|12596.5|12603.5|12601.5|12604.5|12602.5|12598|12596|23
1738780500000|2025-02-05 18:35:00|12604|12602|12617|12615|12617.5|12615.5|12603.5|12601.5|154
1738780800000|2025-02-05 18:40:00|12617.5|12615.5|12619|12617|12621.5|12619.5|12617.5|12615.5|24
1738781100000|2025-02-05 18:45:00|12619.5|12617.5|12623|12621|12624.5|12622.5|12618|12616|48
1738781400000|2025-02-05 18:50:00|12622.5|12620.5|12629.5|12627.5|12629.5|12627.5|12622.5|12620.5|107
1738781700000|2025-02-05 18:55:00|12629|12627|12621|12619|12629.5|12627.5|12620.5|12618.5|86
1738782000000|2025-02-05 19:00:00|12620|12618|12622|12620|12623.5|12621.5|12619.5|12617.5|18
1738782300000|2025-02-05 19:05:00|12621.5|12619.5|12626|12624|12629|12627|12621|12619|25
1738782600000|2025-02-05 19:10:00|12626.5|12624.5|12623|12621|12628|12626|12621|12619|51
1738782900000|2025-02-05 19:15:00|12622.5|12620.5|12624.5|12622.5|12626|12624|12622.5|12620.5|3
1738783200000|2025-02-05 19:20:00|12625|12623|12627|12625|12627|12625|12623.5|12621.5|4
1738783500000|2025-02-05 19:25:00|12626.5|12624.5|12626.5|12624.5|12626.5|12624.5|12624|12622|5
1738783800000|2025-02-05 19:30:00|12626|12624|12625|12623|12629|12627|12624|12622|16
1738784100000|2025-02-05 19:35:00|12625.5|12623.5|12626|12624|12627.5|12625.5|12624.5|12622.5|16
1738784400000|2025-02-05 19:40:00|12625.5|12623.5|12624.5|12622.5|12629|12627|12624.5|12622.5|7
1738784700000|2025-02-05 19:45:00|12625|12623|12622|12620|12626|12624|12622|12620|15
1738785000000|2025-02-05 19:50:00|12621.5|12619.5|12619|12617|12623.5|12621.5|12619|12617|4
1738785300000|2025-02-05 19:55:00|12619.5|12617.5|12618|12616|12619.5|12617.5|12615.5|12613.5|15
1738785600000|2025-02-05 20:00:00|12617.5|12615.5|12619.5|12617.5|12621.5|12619.5|12617.5|12615.5|2
1738785900000|2025-02-05 20:05:00|12620|12618|12625.5|12623.5|12627.5|12625.5|12619.5|12617.5|39
1738786200000|2025-02-05 20:10:00|12626.5|12624.5|12629.5|12627.5|12630|12628|12626|12624|22
1738786500000|2025-02-05 20:15:00|12630|12628|12630|12628|12632|12630|12629|12627|28
1738786800000|2025-02-05 20:20:00|12630.5|12628.5|12633.5|12631.5|12634|12632|12629|12627|5
1738787100000|2025-02-05 20:25:00|12632|12630|12629|12627|12633.5|12631.5|12628|12626|16
1738787400000|2025-02-05 20:30:00|12628.5|12626.5|12629|12627|12629.5|12627.5|12627.5|12625.5|8
1738787700000|2025-02-05 20:35:00|12628.5|12626.5|12626.5|12624.5|12629|12627|12624.5|12622.5|21
1738788000000|2025-02-05 20:40:00|12627.5|12625.5|12619|12617|12627.5|12625.5|12618.5|12616.5|35
1738788300000|2025-02-05 20:45:00|12619.5|12617.5|12622|12620|12623|12621|12618.5|12616.5|28
1738788600000|2025-02-05 20:50:00|12621|12619|12627.5|12625.5|12629|12627|12621|12619|75
1738788900000|2025-02-05 20:55:00|12628|12626|12620.2|12614.2|12631|12629|12613.5|12611.4|170
1738789200000|2025-02-05 21:00:00|12615.1|12609.1|12614.3|12608.3|12618|12612|12612.5|12606.5|0
1738789500000|2025-02-05 21:05:00|12614|12608|12615.3|12609.3|12615.9|12609.9|12613.5|12607.5|0
1738789800000|2025-02-05 21:10:00|12614.9|12608.9|12618.3|12612.3|12619.3|12613.3|12614.9|12608.9|0
1738790100000|2025-02-05 21:15:00|12618.7|12612.7|12620|12614|12623|12617|12618.7|12612.7|0
1738790400000|2025-02-05 21:20:00|12620.2|12614.2|12619.3|12613.3|12621|12615|12619|12613|0
1738790700000|2025-02-05 21:25:00|12619|12613|12618.9|12612.9|12619.5|12613.5|12617.6|12611.6|0
1738791000000|2025-02-05 21:30:00|12618.2|12612.2|12617.9|12611.9|12618.6|12612.6|12617|12611|0
1738791300000|2025-02-05 21:35:00|12618|12612|12618.2|12612.2|12618.6|12612.6|12617.6|12611.6|0
1738791600000|2025-02-05 21:40:00|12617.9|12611.9|12617.3|12611.3|12618.2|12612.2|12617|12611|0
1738791900000|2025-02-05 21:45:00|12617.2|12611.2|12617.6|12611.6|12618.2|12612.2|12616.3|12610.3|0
1738792200000|2025-02-05 21:50:00|12617.3|12611.3|12620|12614|12620|12614|12617.3|12611.3|0
1738792500000|2025-02-05 21:55:00|12620.5|12614.5|12620.3|12614.3|12621.3|12615.3|12619.9|12613.9|0
1738792800000|2025-02-05 22:00:00|12620.5|12614.5|12620.3|12614.3|12620.6|12614.6|12620.2|12614.2|0
1738793100000|2025-02-05 22:05:00|12620|12614|12620|12614|12620|12614|12620|12614|0
1738793400000|2025-02-05 22:10:00|12620.2|12614.2|12619.9|12613.9|12620.9|12614.9|12619.4|12613.4|0
1738793700000|2025-02-05 22:15:00|12620.3|12614.3|12620.9|12614.9|12620.9|12614.9|12620.3|12614.3|0
1738794000000|2025-02-05 22:20:00|12621|12615|12620.6|12614.6|12621.2|12615.2|12620.4|12614.4|0
1738794300000|2025-02-05 22:25:00|12620.7|12614.7|12620.3|12614.3|12621|12615|12620.3|12614.3|0
1738794600000|2025-02-05 22:30:00|12620.6|12614.6|12620.6|12614.6|12620.6|12614.6|12620.6|12614.6|0
1738794900000|2025-02-05 22:35:00|12620.7|12614.7|12620.6|12614.6|12620.7|12614.7|12620.6|12614.6|0
1738795200000|2025-02-05 22:40:00|12620.9|12614.9|12620.9|12614.9|12621|12615|12620.9|12614.9|0
1738795500000|2025-02-05 22:45:00|12620.7|12614.7|12619.7|12613.7|12620.9|12614.9|12619.7|12613.7|0
1738795800000|2025-02-05 22:50:00|12619.8|12613.8|12619.9|12613.9|12619.9|12613.9|12619.8|12613.8|0
1738796100000|2025-02-05 22:55:00|12620.2|12614.2|12619.7|12613.7|12620.3|12614.3|12619.7|12613.7|0
1738796400000|2025-02-05 23:00:00|12618.5|12612.5|12618|12612|12619.7|12613.7|12617.6|12611.6|0
1738796700000|2025-02-05 23:05:00|12618.3|12612.3|12616.8|12610.8|12618.3|12612.3|12616.8|12610.8|0
1738797000000|2025-02-05 23:10:00|12617.5|12611.5|12617|12611|12618.3|12612.3|12616.8|12610.8|0
1738797300000|2025-02-05 23:15:00|12616.8|12610.8|12617.6|12611.6|12618|12612|12616.8|12610.8|0
1738797600000|2025-02-05 23:20:00|12617.5|12611.5|12619.6|12613.6|12620.2|12614.2|12617.5|12611.5|0
1738797900000|2025-02-05 23:25:00|12619.3|12613.3|12619.3|12613.3|12620.5|12614.5|12619|12613|0
1738798200000|2025-02-05 23:30:00|12619.6|12613.6|12617|12611|12619.9|12613.9|12616.8|12610.8|0
1738798500000|2025-02-05 23:35:00|12616.9|12610.9|12617.5|12611.5|12618|12612|12616.8|12610.8|0
1738798800000|2025-02-05 23:40:00|12617.7|12611.7|12619|12613|12619|12613|12616.8|12610.8|0
1738799100000|2025-02-05 23:45:00|12618.6|12612.6|12619.9|12613.9|12621.2|12615.2|12618.3|12612.3|0
1738799400000|2025-02-05 23:50:00|12620.2|12614.2|12620.2|12614.2|12621.5|12615.5|12619.7|12613.7|0
1738799700000|2025-02-05 23:55:00|12620|12614|12620.9|12614.9|12621.2|12615.2|12619.9|12613.9|0
1738800000000|2025-02-06 00:00:00|12620.2|12614.2|12626.3|12620.3|12627.6|12621.6|12620.2|12614.2|0
1738800300000|2025-02-06 00:05:00|12626.4|12620.4|12627.8|12621.8|12628.7|12622.7|12625.9|12619.9|0
1738800600000|2025-02-06 00:10:00|12627.7|12621.7|12628.9|12622.9|12629.2|12623.2|12626.5|12620.5|0
1738800900000|2025-02-06 00:15:00|12628.5|12622.5|12633.5|12627.5|12633.5|12627.5|12626.6|12620.6|0
1738801200000|2025-02-06 00:20:00|12634.2|12628.2|12633.5|12627.5|12634.2|12628.2|12632.1|12626.1|0
1738801500000|2025-02-06 00:25:00|12632.1|12626.1|12633.5|12627.5|12633.5|12627.5|12632.1|12626.1|0
1738801800000|2025-02-06 00:30:00|12633.4|12627.4|12633.5|12627.5|12633.5|12627.5|12633.4|12627.4|0
1738802100000|2025-02-06 00:35:00|12633.4|12627.4|12626.5|12620.5|12633.5|12627.5|12626.5|12620.5|0
1738802400000|2025-02-06 00:40:00|12627.2|12621.2|12626.5|12620.5|12627.2|12621.2|12626.5|12620.5|0
1738802700000|2025-02-06 00:45:00|12625.8|12619.8|12627.9|12621.9|12627.9|12621.9|12625.1|12619.1|0
1738803000000|2025-02-06 00:50:00|12627.8|12621.8|12626.5|12620.5|12627.8|12621.8|12626.4|12620.4|0
1738803300000|2025-02-06 00:55:00|12626.4|12620.4|12626.5|12620.5|12626.5|12620.5|12626.4|12620.4|0
1738803600000|2025-02-06 01:00:00|12627.2|12621.2|12627.9|12621.9|12627.9|12621.9|12627.2|12621.2|0
1738803900000|2025-02-06 01:05:00|12629.2|12623.2|12626.5|12620.5|12629.3|12623.3|12626.4|12620.4|0
1738804200000|2025-02-06 01:10:00|12627.9|12621.9|12627.9|12621.9|12627.9|12621.9|12627.9|12621.9|0
1738804500000|2025-02-06 01:15:00|12626.5|12620.5|12625.1|12619.1|12627.9|12621.9|12625.1|12619.1|0
1738804800000|2025-02-06 01:20:00|12625.2|12619.2|12623.7|12617.7|12625.2|12619.2|12622.3|12616.3|0
1738805100000|2025-02-06 01:25:00|12622.3|12616.3|12623.7|12617.7|12623.7|12617.7|12622.3|12616.3|0
1738805400000|2025-02-06 01:30:00|12623.8|12617.8|12622.4|12616.4|12625.1|12619.1|12622.3|12616.3|0
1738805700000|2025-02-06 01:35:00|12623.7|12617.7|12625.1|12619.1|12626.5|12620.5|12623.7|12617.7|0
1738806000000|2025-02-06 01:40:00|12625.8|12619.8|12625.1|12619.1|12626.5|12620.5|12625|12619|0
1738806300000|2025-02-06 01:45:00|12625|12619|12626.4|12620.4|12626.5|12620.5|12625|12619|0
1738806600000|2025-02-06 01:50:00|12626.5|12620.5|12626.5|12620.5|12626.5|12620.5|12625.1|12619.1|0
1738806900000|2025-02-06 01:55:00|12627.9|12621.9|12626.5|12620.5|12629.3|12623.3|12626.5|12620.5|0
1738807200000|2025-02-06 02:00:00|12626.4|12620.4|12626.4|12620.4|12626.5|12620.5|12625.1|12619.1|0
1738807500000|2025-02-06 02:05:00|12625.7|12619.7|12623.7|12617.7|12625.7|12619.7|12623.7|12617.7|0
1738807800000|2025-02-06 02:10:00|12622.3|12616.3|12622.3|12616.3|12622.3|12616.3|12622.3|12616.3|0
1738808100000|2025-02-06 02:15:00|12621|12615|12621.7|12615.7|12621.7|12615.7|12621|12615|0
1738808400000|2025-02-06 02:20:00|12621|12615|12619.6|12613.6|12621|12615|12619.6|12613.6|0
1738808700000|2025-02-06 02:25:00|12618.9|12612.9|12622.4|12616.4|12622.4|12616.4|12618.9|12612.9|0
1738809000000|2025-02-06 02:30:00|12623.8|12617.8|12623.8|12617.8|12623.8|12617.8|12623.8|12617.8|0
1738809300000|2025-02-06 02:35:00|12624.5|12618.5|12623.8|12617.8|12624.5|12618.5|12622.4|12616.4|0
1738809600000|2025-02-06 02:40:00|12622.4|12616.4|12622.4|12616.4|12623.8|12617.8|12622.4|12616.4|0
1738809900000|2025-02-06 02:45:00|12621.7|12615.7|12621|12615|12622.4|12616.4|12621|12615|0
1738810200000|2025-02-06 02:50:00|12622.4|12616.4|12622.6|12616.6|12623.2|12617.2|12621.2|12615.2|0
1738810500000|2025-02-06 02:55:00|12623.2|12617.2|12623.9|12617.9|12623.9|12617.9|12622.5|12616.5|0
1738810800000|2025-02-06 03:00:00|12624.6|12618.6|12622.6|12616.6|12625.3|12619.3|12622.6|12616.6|0
1738811100000|2025-02-06 03:05:00|12621.2|12615.2|12619.8|12613.8|12621.2|12615.2|12619.8|12613.8|0
1738811400000|2025-02-06 03:10:00|12619.7|12613.7|12619.7|12613.7|12619.8|12613.8|12619.7|12613.7|0
1738811700000|2025-02-06 03:15:00|12620.8|12614.8|12619.7|12613.7|12620.8|12614.8|12619.7|12613.7|0
1738812300000|2025-02-06 03:25:00|12620.8|12614.8|12620.8|12614.8|12620.8|12614.8|12620.8|12614.8|0
1738812600000|2025-02-06 03:30:00|12619.6|12613.6|12619.7|12613.7|12619.7|12613.7|12618.5|12612.5|0
1738814400000|2025-02-06 04:00:00|12618.6|12612.6|12620.9|12614.9|12620.9|12614.9|12618.6|12612.6|0
1738815000000|2025-02-06 04:10:00|12621.5|12615.5|12620.9|12614.9|12621.5|12615.5|12620.9|12614.9|0
1738815300000|2025-02-06 04:15:00|12621.5|12615.5|12619.8|12613.8|12621.5|12615.5|12619.8|12613.8|0
1738815600000|2025-02-06 04:20:00|12619.7|12613.7|12620.9|12614.9|12620.9|12614.9|12619.7|12613.7|0
1738815900000|2025-02-06 04:25:00|12621|12615|12621|12615|12621|12615|12621|12615|0
1738816500000|2025-02-06 04:35:00|12622.1|12616.1|12619.8|12613.8|12622.1|12616.1|12619.8|12613.8|0
1738817100000|2025-02-06 04:45:00|12618.7|12612.7|12618.7|12612.7|12619.2|12613.2|12618.7|12612.7|0
1738817400000|2025-02-06 04:50:00|12619.2|12613.2|12619.9|12613.9|12621|12615|12619.2|12613.2|0
1738817700000|2025-02-06 04:55:00|12619.8|12613.8|12619.9|12613.9|12621|12615|12619.8|12613.8|0
1738818000000|2025-02-06 05:00:00|12619.8|12613.8|12621|12615|12621|12615|12618.7|12612.7|0
1738818300000|2025-02-06 05:05:00|12621.6|12615.6|12622.2|12616.2|12623.3|12617.3|12621.6|12615.6|0
1738818600000|2025-02-06 05:10:00|12622.7|12616.7|12623.3|12617.3|12623.4|12617.4|12622.2|12616.2|0
1738818900000|2025-02-06 05:15:00|12623.4|12617.4|12623.3|12617.3|12623.4|12617.4|12623.3|12617.3|0
1738819200000|2025-02-06 05:20:00|12623.4|12617.4|12625.2|12619.2|12626.4|12620.4|12623.4|12617.4|0
1738819500000|2025-02-06 05:25:00|12624.1|12618.1|12628.7|12622.7|12628.7|12622.7|12624|12618|0
1738819800000|2025-02-06 05:30:00|12627.5|12621.5|12628.7|12622.7|12628.7|12622.7|12627.5|12621.5|0
1738820100000|2025-02-06 05:35:00|12629.8|12623.8|12629.9|12623.9|12629.9|12623.9|12629.8|12623.8|0
1738820400000|2025-02-06 05:40:00|12629.8|12623.8|12629.8|12623.8|12629.9|12623.9|12629.8|12623.8|0
1738820700000|2025-02-06 05:45:00|12631|12625|12631|12625|12631|12625|12631|12625|0
1738821000000|2025-02-06 05:50:00|12629.8|12623.8|12631|12625|12631|12625|12629.8|12623.8|0
1738821300000|2025-02-06 05:55:00|12629.9|12623.9|12629.9|12623.9|12630.4|12624.4|12628.7|12622.7|0
1738821600000|2025-02-06 06:00:00|12629.8|12623.8|12627.5|12621.5|12629.9|12623.9|12627.5|12621.5|0
1738821900000|2025-02-06 06:05:00|12626.4|12620.4|12627|12621|12627|12621|12625.2|12619.2|0
1738822200000|2025-02-06 06:10:00|12627.5|12621.5|12639.4|12633.4|12640.6|12634.6|12626.4|12620.4|0
1738822500000|2025-02-06 06:15:00|12638.3|12632.3|12638.6|12632.6|12639.2|12633.2|12638|12632|0
1738822800000|2025-02-06 06:20:00|12638|12632|12635.7|12629.7|12638|12632|12635.7|12629.7|0
1738823100000|2025-02-06 06:25:00|12636.9|12630.9|12638|12632|12638|12632|12636.9|12630.9|0
1738823400000|2025-02-06 06:30:00|12636.8|12630.8|12639.1|12633.1|12639.1|12633.1|12636.8|12630.8|0
1738823700000|2025-02-06 06:35:00|12640.3|12634.3|12638.5|12632.5|12640.3|12634.3|12638.5|12632.5|0
1738824000000|2025-02-06 06:40:00|12638.6|12632.6|12638.5|12632.5|12639.7|12633.7|12638.5|12632.5|0
1738824300000|2025-02-06 06:45:00|12637.4|12631.4|12637.4|12631.4|12637.4|12631.4|12637.4|12631.4|0
1738824600000|2025-02-06 06:50:00|12637.3|12631.3|12637.3|12631.3|12637.9|12631.9|12637.3|12631.3|0
1738824900000|2025-02-06 06:55:00|12637.4|12631.4|12636.2|12630.2|12638.5|12632.5|12635|12629|0
1738825200000|2025-02-06 07:00:00|12637.3|12631.3|12652.4|12650.4|12652.4|12650.4|12632.4|12630.4|43
1738825500000|2025-02-06 07:05:00|12652.9|12650.9|12647.9|12645.9|12658.4|12656.4|12647.9|12645.9|36
1738825800000|2025-02-06 07:10:00|12646.9|12644.9|12646.4|12644.4|12650.4|12648.4|12646.4|12644.4|15
1738826100000|2025-02-06 07:15:00|12645.9|12643.9|12635.4|12633.4|12647.4|12645.4|12634.9|12632.9|27
1738826400000|2025-02-06 07:20:00|12632.4|12630.4|12633.4|12631.4|12634.4|12632.4|12626.9|12624.9|18
1738826700000|2025-02-06 07:25:00|12632.4|12630.4|12633.4|12631.4|12633.4|12631.4|12627.4|12625.4|25
1738827000000|2025-02-06 07:30:00|12632.9|12630.9|12632.4|12630.4|12636.4|12634.4|12631.9|12629.9|22
1738827300000|2025-02-06 07:35:00|12633.9|12631.9|12637.4|12635.4|12638.4|12636.4|12633.4|12631.4|7
1738827600000|2025-02-06 07:40:00|12635.9|12633.9|12636.4|12634.4|12637.4|12635.4|12631.4|12629.4|21
1738827900000|2025-02-06 07:45:00|12635.9|12633.9|12635.9|12633.9|12636.9|12634.9|12632.9|12630.9|23
1738828200000|2025-02-06 07:50:00|12635.4|12633.4|12620.4|12618.4|12635.4|12633.4|12616.4|12614.4|73
1738828500000|2025-02-06 07:55:00|12620.9|12618.9|12624.4|12622.4|12631.4|12629.4|12620.4|12618.4|292
1738828800000|2025-02-06 08:00:00|12626.4|12624.4|12613.9|12611.9|12634.4|12632.4|12613.4|12611.4|433
1738829100000|2025-02-06 08:05:00|12614.4|12612.4|12612.4|12610.4|12619.4|12617.4|12601.4|12599.4|228
1738829400000|2025-02-06 08:10:00|12611.9|12609.9|12609.4|12607.4|12611.9|12609.9|12600.9|12598.9|167
1738829700000|2025-02-06 08:15:00|12609.9|12607.9|12601.4|12599.4|12610.9|12608.9|12598.4|12596.4|225
1738830000000|2025-02-06 08:20:00|12602.4|12600.4|12599.9|12597.9|12602.4|12600.4|12597.4|12595.4|135
1738830300000|2025-02-06 08:25:00|12599.4|12597.4|12600.4|12598.4|12600.9|12598.9|12594.4|12592.4|143
1738830600000|2025-02-06 08:30:00|12600.9|12598.9|12605.9|12603.9|12606.9|12604.9|12597.9|12595.9|226
1738830900000|2025-02-06 08:35:00|12605.4|12603.4|12605.4|12603.4|12611.9|12609.9|12602.4|12600.4|133
1738831200000|2025-02-06 08:40:00|12606.3|12604.3|12617.3|12615.3|12618.8|12616.8|12605.8|12603.8|169
1738831500000|2025-02-06 08:45:00|12617.8|12615.8|12623.3|12621.3|12625.3|12623.3|12616.3|12614.3|132
1738831800000|2025-02-06 08:50:00|12623.8|12621.8|12621.3|12619.3|12626.8|12624.8|12618.3|12616.3|214
1738832100000|2025-02-06 08:55:00|12622.8|12620.8|12623.3|12621.3|12623.3|12621.3|12618.3|12616.3|96
1738832400000|2025-02-06 09:00:00|12625.3|12623.3|12616.3|12614.3|12625.3|12623.3|12614.3|12612.3|110
1738832700000|2025-02-06 09:05:00|12615.3|12613.3|12618.8|12616.8|12622.3|12620.3|12611.3|12609.3|117
1738833000000|2025-02-06 09:10:00|12618.3|12616.3|12620.8|12618.8|12622.3|12620.3|12617.8|12615.8|37
1738833300000|2025-02-06 09:15:00|12620.3|12618.3|12613.3|12611.3|12620.8|12618.8|12609.8|12607.8|74
1738833600000|2025-02-06 09:20:00|12612.8|12610.8|12613.8|12611.8|12614.8|12612.8|12609.8|12607.8|63
1738833900000|2025-02-06 09:25:00|12613.3|12611.3|12616.8|12614.8|12616.8|12614.8|12608.3|12606.3|88
1738834200000|2025-02-06 09:30:00|12615.8|12613.8|12625.3|12623.3|12626.3|12624.3|12613.8|12611.8|127
1738834500000|2025-02-06 09:35:00|12625.8|12623.8|12627.8|12625.8|12627.8|12625.8|12624.8|12622.8|61
1738834800000|2025-02-06 09:40:00|12628.3|12626.3|12631.3|12629.3|12631.8|12629.8|12626.3|12624.3|286
1738835100000|2025-02-06 09:45:00|12631.8|12629.8|12635.3|12633.3|12635.8|12633.8|12631.8|12629.8|58
1738835400000|2025-02-06 09:50:00|12635.8|12633.8|12636.3|12634.3|12639.3|12637.3|12633.3|12631.3|67
1738835700000|2025-02-06 09:55:00|12635.8|12633.8|12634.8|12632.8|12638.3|12636.3|12633.8|12631.8|31
1738836000000|2025-02-06 10:00:00|12636.3|12634.3|12642.3|12640.3|12644.3|12642.3|12635.3|12633.3|67
1738836300000|2025-02-06 10:05:00|12641.8|12639.8|12636.3|12634.3|12643.8|12641.8|12635.8|12633.8|86
1738836600000|2025-02-06 10:10:00|12636.8|12634.8|12642.8|12640.8|12645.3|12643.3|12636.8|12634.8|54
1738836900000|2025-02-06 10:15:00|12642.3|12640.3|12638.3|12636.3|12643.8|12641.8|12637.3|12635.3|90
1738837200000|2025-02-06 10:20:00|12637.8|12635.8|12638.8|12636.8|12640.3|12638.3|12634.3|12632.3|145
1738837500000|2025-02-06 10:25:00|12639.3|12637.3|12627.3|12625.3|12639.3|12637.3|12627.3|12625.3|89
1738837800000|2025-02-06 10:30:00|12626.8|12624.8|12624.3|12622.3|12627.8|12625.8|12613.3|12611.3|236
1738838100000|2025-02-06 10:35:00|12624.8|12622.8|12624.3|12622.3|12630.3|12628.3|12623.3|12621.3|52
1738838400000|2025-02-06 10:40:00|12623.8|12621.8|12619.3|12617.3|12624.8|12622.8|12618.3|12616.3|66
1738838700000|2025-02-06 10:45:00|12618.8|12616.8|12611.8|12609.8|12619.3|12617.3|12609.8|12607.8|221
1738839000000|2025-02-06 10:50:00|12612.3|12610.3|12605.3|12603.3|12612.8|12610.8|12604.3|12602.3|75
1738839300000|2025-02-06 10:55:00|12605.8|12603.8|12602.8|12600.8|12606.3|12604.3|12601.3|12599.3|48
1738839600000|2025-02-06 11:00:00|12603.3|12601.3|12596.3|12594.3|12603.8|12601.8|12591.8|12589.8|125
1738839900000|2025-02-06 11:05:00|12596.8|12594.8|12597.3|12595.3|12600.3|12598.3|12594.8|12592.8|86
1738840200000|2025-02-06 11:10:00|12596.8|12594.8|12598.3|12596.3|12604.8|12602.8|12593.3|12591.3|131
1738840500000|2025-02-06 11:15:00|12597.8|12595.8|12599.8|12597.8|12603.3|12601.3|12596.3|12594.3|62
1738840800000|2025-02-06 11:20:00|12600.3|12598.3|12605.8|12603.8|12605.8|12603.8|12598.3|12596.3|104
1738841100000|2025-02-06 11:25:00|12605.3|12603.3|12603.3|12601.3|12607.8|12605.8|12602.3|12600.3|85
1738841400000|2025-02-06 11:30:00|12603.8|12601.8|12595.3|12593.3|12604.3|12602.3|12594.8|12592.8|82
1738841700000|2025-02-06 11:35:00|12594.3|12592.3|12592.3|12590.3|12598.3|12596.3|12590.8|12588.8|67
1738842000000|2025-02-06 11:40:00|12592.8|12590.8|12595.3|12593.3|12597.3|12595.3|12591.8|12589.8|63
1738842300000|2025-02-06 11:45:00|12594.8|12592.8|12596.3|12594.3|12596.8|12594.8|12591.8|12589.8|140
1738842600000|2025-02-06 11:50:00|12596.8|12594.8|12594.3|12592.3|12600.3|12598.3|12594.3|12592.3|33
1738842900000|2025-02-06 11:55:00|12593.8|12591.8|12595.3|12593.3|12599.3|12597.3|12593.3|12591.3|56
1738843200000|2025-02-06 12:00:00|12593.8|12591.8|12607.3|12605.3|12607.8|12605.8|12593.8|12591.8|119
1738843500000|2025-02-06 12:05:00|12607.8|12605.8|12609.3|12607.3|12611.8|12609.8|12604.3|12602.3|57
1738843800000|2025-02-06 12:10:00|12609.8|12607.8|12601.8|12599.8|12610.3|12608.3|12601.8|12599.8|45
1738844100000|2025-02-06 12:15:00|12601.3|12599.3|12604.3|12602.3|12604.8|12602.8|12596.3|12594.3|70
1738844400000|2025-02-06 12:20:00|12603.8|12601.8|12610.3|12608.3|12610.3|12608.3|12602.8|12600.8|58
1738844700000|2025-02-06 12:25:00|12610.8|12608.8|12610.3|12608.3|12615.8|12613.8|12609.8|12607.8|52
1738845000000|2025-02-06 12:30:00|12609.8|12607.8|12603.3|12601.3|12616.8|12614.8|12603.3|12601.3|148
1738845300000|2025-02-06 12:35:00|12603.8|12601.8|12608.3|12606.3|12608.8|12606.8|12602.8|12600.8|50
1738845600000|2025-02-06 12:40:00|12608.2|12606.2|12611.7|12609.7|12611.7|12609.7|12602.7|12600.7|57
1738845900000|2025-02-06 12:45:00|12611.2|12609.2|12612.7|12610.7|12618.2|12616.2|12610.7|12608.7|30
1738846200000|2025-02-06 12:50:00|12613.2|12611.2|12612.2|12610.2|12616.7|12614.7|12611.7|12609.7|49
1738846500000|2025-02-06 12:55:00|12612.7|12610.7|12617.2|12615.2|12617.7|12615.7|12610.2|12608.2|79
1738846800000|2025-02-06 13:00:00|12616.7|12614.7|12613.2|12611.2|12620.2|12618.2|12612.7|12610.7|69
1738847100000|2025-02-06 13:05:00|12612.7|12610.7|12611.2|12609.2|12612.7|12610.7|12609.2|12607.2|50
1738847400000|2025-02-06 13:10:00|12611.7|12609.7|12603.2|12601.2|12612.7|12610.7|12601.7|12599.7|119
1738847700000|2025-02-06 13:15:00|12603.7|12601.7|12605.7|12603.7|12609.2|12607.2|12603.7|12601.7|53
1738848000000|2025-02-06 13:20:00|12606.2|12604.2|12600.7|12598.7|12606.7|12604.7|12600.2|12598.2|70
1738848300000|2025-02-06 13:25:00|12600.2|12598.2|12601.2|12599.2|12605.2|12603.2|12600.2|12598.2|71
1738848600000|2025-02-06 13:30:00|12600.7|12598.7|12597.2|12595.2|12602.2|12600.2|12590.7|12588.7|110
1738848900000|2025-02-06 13:35:00|12597.7|12595.7|12592.2|12590.2|12601.2|12599.2|12592.2|12590.2|44
1738849200000|2025-02-06 13:40:00|12592.7|12590.7|12588.2|12586.2|12593.7|12591.7|12587.2|12585.2|46
1738849500000|2025-02-06 13:45:00|12587.7|12585.7|12594.2|12592.2|12598.2|12596.2|12587.2|12585.2|62
1738849800000|2025-02-06 13:50:00|12593.7|12591.7|12602.2|12600.2|12602.2|12600.2|12592.2|12590.2|79
1738850100000|2025-02-06 13:55:00|12602.7|12600.7|12596.2|12594.2|12604.2|12602.2|12595.7|12593.7|124
1738850400000|2025-02-06 14:00:00|12597.2|12595.2|12605.2|12603.2|12607.7|12605.7|12595.7|12593.7|86
1738850700000|2025-02-06 14:05:00|12605.7|12603.7|12615.7|12613.7|12617.7|12615.7|12604.2|12602.2|104
1738851000000|2025-02-06 14:10:00|12615.2|12613.2|12621.7|12619.7|12621.7|12619.7|12615.2|12613.2|68
1738851300000|2025-02-06 14:15:00|12621.2|12619.2|12626.7|12624.7|12629.2|12627.2|12621.2|12619.2|55
1738851600000|2025-02-06 14:20:00|12625.7|12623.7|12621.2|12619.2|12627.7|12625.7|12621.2|12619.2|90
1738851900000|2025-02-06 14:25:00|12619.7|12617.7|12619.2|12617.2|12624.2|12622.2|12617.7|12615.7|65
1738852200000|2025-02-06 14:30:00|12620.2|12618.2|12615.7|12613.7|12630.2|12628.2|12610.2|12608.2|340
1738852500000|2025-02-06 14:35:00|12616.2|12614.2|12623.2|12621.2|12624.2|12622.2|12613.7|12611.7|120
1738852800000|2025-02-06 14:40:00|12622.7|12620.7|12630.2|12628.2|12633.7|12631.7|12620.2|12618.2|172
1738853100000|2025-02-06 14:45:00|12629.7|12627.7|12625.2|12623.2|12630.7|12628.7|12621.2|12619.2|125
1738853400000|2025-02-06 14:50:00|12625.7|12623.7|12628.2|12626.2|12628.7|12626.7|12619.7|12617.7|121
1738853700000|2025-02-06 14:55:00|12627.7|12625.7|12628.2|12626.2|12632.2|12630.2|12623.2|12621.2|179
1738854000000|2025-02-06 15:00:00|12629.2|12627.2|12640.2|12638.2|12647.7|12645.7|12628.7|12626.7|263
1738854300000|2025-02-06 15:05:00|12639.7|12637.7|12631.7|12629.7|12640.7|12638.7|12622.7|12620.7|188
1738854600000|2025-02-06 15:10:00|12630.4|12628.4|12633.4|12631.4|12634.4|12632.4|12624.9|12622.9|188
1738854900000|2025-02-06 15:15:00|12634.4|12632.4|12626.4|12624.4|12637.9|12635.9|12624.9|12622.9|177
1738855200000|2025-02-06 15:20:00|12627.4|12625.4|12627.9|12625.9|12636.4|12634.4|12625.9|12623.9|248
1738855500000|2025-02-06 15:25:00|12627.4|12625.4|12625.4|12623.4|12631.9|12629.9|12624.4|12622.4|173
1738855800000|2025-02-06 15:30:00|12625.9|12623.9|12617.9|12615.9|12627.9|12625.9|12613.4|12611.4|245
1738856100000|2025-02-06 15:35:00|12617.4|12615.4|12610.9|12608.9|12624.9|12622.9|12610.4|12608.4|125
1738856400000|2025-02-06 15:40:00|12611.9|12609.9|12615.4|12613.4|12618.4|12616.4|12610.9|12608.9|92
1738856700000|2025-02-06 15:45:00|12615.9|12613.9|12606.9|12604.9|12616.4|12614.4|12603.4|12601.4|105
1738857000000|2025-02-06 15:50:00|12607.4|12605.4|12597.4|12595.4|12608.9|12606.9|12596.9|12594.9|127
1738857300000|2025-02-06 15:55:00|12597.9|12595.9|12599.9|12597.9|12604.9|12602.9|12597.9|12595.9|666
1738857600000|2025-02-06 16:00:00|12600.9|12598.9|12611.4|12609.4|12611.4|12609.4|12596.4|12594.4|561
1738857900000|2025-02-06 16:05:00|12609.9|12607.9|12616.4|12614.4|12617.9|12615.9|12609.4|12607.4|554
1738858200000|2025-02-06 16:10:00|12616.9|12614.9|12622.4|12620.4|12624.4|12622.4|12616.4|12614.4|159
1738858500000|2025-02-06 16:15:00|12621.9|12619.9|12620.9|12618.9|12621.9|12619.9|12615.9|12613.9|513
1738858800000|2025-02-06 16:20:00|12621.4|12619.4|12627.9|12625.9|12629.4|12627.4|12617.4|12615.4|376
1738859100000|2025-02-06 16:25:00|12627.4|12625.4|12624.4|12622.4|12634.4|12632.4|12623.4|12621.4|1146
1738859400000|2025-02-06 16:30:00|12624.9|12622.9|12621.4|12619.4|12625.4|12623.4|12616.4|12614.4|1003
1738859700000|2025-02-06 16:35:00|12621.9|12619.9|12626.9|12624.9|12627.4|12625.4|12618.9|12616.9|406
1738860000000|2025-02-06 16:40:00|12626.4|12624.4|12627.9|12625.9|12631.4|12629.4|12625.4|12623.4|137
1738860300000|2025-02-06 16:45:00|12630.4|12628.4|12628.9|12626.9|12630.9|12628.9|12624.9|12622.9|76
1738860600000|2025-02-06 16:50:00|12628.4|12626.4|12623.9|12621.9|12630.4|12628.4|12622.9|12620.9|44
1738860900000|2025-02-06 16:55:00|12624.4|12622.4|12621.9|12619.9|12627.4|12625.4|12618.9|12616.9|60
1738861200000|2025-02-06 17:00:00|12622.4|12620.4|12609.9|12607.9|12622.4|12620.4|12608.9|12606.9|284
1738861500000|2025-02-06 17:05:00|12610.4|12608.4|12612.4|12610.4|12614.9|12612.9|12606.4|12604.4|95
1738861800000|2025-02-06 17:10:00|12612.9|12610.9|12609.9|12607.9|12615.4|12613.4|12609.4|12607.4|38
1738862100000|2025-02-06 17:15:00|12609.4|12607.4|12619.4|12617.4|12619.4|12617.4|12608.4|12606.4|47
1738862400000|2025-02-06 17:20:00|12619.9|12617.9|12621.4|12619.4|12622.9|12620.9|12618.9|12616.9|51
1738862700000|2025-02-06 17:25:00|12621.9|12619.9|12616.4|12614.4|12622.9|12620.9|12616.4|12614.4|27
1738863000000|2025-02-06 17:30:00|12617.4|12615.4|12619.9|12617.9|12620.9|12618.9|12617.4|12615.4|34
1738863300000|2025-02-06 17:35:00|12620.4|12618.4|12619.9|12617.9|12623.9|12621.9|12619.4|12617.4|22
1738863600000|2025-02-06 17:40:00|12620.4|12618.4|12622.9|12620.9|12622.9|12620.9|12618.4|12616.4|31
1738863900000|2025-02-06 17:45:00|12623.4|12621.4|12621.9|12619.9|12624.9|12622.9|12620.4|12618.4|47
1738864200000|2025-02-06 17:50:00|12622.4|12620.4|12620.9|12618.9|12624.9|12622.9|12620.4|12618.4|14
1738864500000|2025-02-06 17:55:00|12621.4|12619.4|12619.9|12617.9|12622.4|12620.4|12617.9|12615.9|33
1738864800000|2025-02-06 18:00:00|12619.4|12617.4|12616.9|12614.9|12619.9|12617.9|12616.4|12614.4|13
1738865100000|2025-02-06 18:05:00|12616.4|12614.4|12613.9|12611.9|12618.9|12616.9|12612.4|12610.4|10
1738865400000|2025-02-06 18:10:00|12614.4|12612.4|12605.9|12603.9|12617.4|12615.4|12605.9|12603.9|186
1738865700000|2025-02-06 18:15:00|12606.4|12604.4|12614.4|12612.4|12614.9|12612.9|12603.4|12601.4|175
1738866000000|2025-02-06 18:20:00|12614.9|12612.9|12614.9|12612.9|12616.9|12614.9|12612.9|12610.9|16
1738866300000|2025-02-06 18:25:00|12615.4|12613.4|12613.4|12611.4|12615.4|12613.4|12609.9|12607.9|121
1738866600000|2025-02-06 18:30:00|12613.9|12611.9|12614.9|12612.9|12615.9|12613.9|12612.4|12610.4|4
1738866900000|2025-02-06 18:35:00|12614.4|12612.4|12609.9|12607.9|12614.9|12612.9|12609.4|12607.4|5
1738867200000|2025-02-06 18:40:00|12609.4|12607.4|12606.9|12604.9|12612.9|12610.9|12606.9|12604.9|3
1738867500000|2025-02-06 18:45:00|12606.4|12604.4|12606.9|12604.9|12607.4|12605.4|12602.9|12600.9|5
1738867800000|2025-02-06 18:50:00|12606.4|12604.4|12603.9|12601.9|12607.4|12605.4|12602.9|12600.9|2
1738868100000|2025-02-06 18:55:00|12603.4|12601.4|12603.9|12601.9|12605.4|12603.4|12600.9|12598.9|8
1738868400000|2025-02-06 19:00:00|12602.9|12600.9|12604.9|12602.9|12607.9|12605.9|12601.9|12599.9|1
1738868700000|2025-02-06 19:05:00|12604.4|12602.4|12604.9|12602.9|12606.9|12604.9|12602.9|12600.9|4
1738869000000|2025-02-06 19:10:00|12604.4|12602.4|12602.9|12600.9|12605.4|12603.4|12602.4|12600.4|1
1738869300000|2025-02-06 19:15:00|12603.4|12601.4|12600.9|12598.9|12604.9|12602.9|12600.4|12598.4|8
1738869600000|2025-02-06 19:20:00|12600.4|12598.4|12599.9|12597.9|12601.9|12599.9|12598.9|12596.9|2
1738869900000|2025-02-06 19:25:00|12599.4|12597.4|12595.4|12593.4|12600.4|12598.4|12593.9|12591.9|2
1738870200000|2025-02-06 19:30:00|12594.9|12592.9|12582.4|12580.4|12594.9|12592.9|12578.4|12576.4|15
1738870500000|2025-02-06 19:35:00|12581.9|12579.9|12588.9|12586.9|12590.9|12588.9|12580.4|12578.4|16
1738870800000|2025-02-06 19:40:00|12588.4|12586.4|12582.9|12580.9|12589.4|12587.4|12581.9|12579.9|8
1738871100000|2025-02-06 19:45:00|12582.4|12580.4|12589.4|12587.4|12591.4|12589.4|12581.4|12579.4|14
1738871400000|2025-02-06 19:50:00|12589.9|12587.9|12591.4|12589.4|12593.4|12591.4|12589.9|12587.9|4
1738871700000|2025-02-06 19:55:00|12590.9|12588.9|12585.4|12583.4|12592.4|12590.4|12583.4|12581.4|12
1738872000000|2025-02-06 20:00:00|12584.9|12582.9|12584.9|12582.9|12587.9|12585.9|12583.9|12581.9|10
1738872300000|2025-02-06 20:05:00|12585.4|12583.4|12583.9|12581.9|12586.9|12584.9|12581.9|12579.9|6
1738872600000|2025-02-06 20:10:00|12584.4|12582.4|12584.4|12582.4|12585.9|12583.9|12582.9|12580.9|1
1738872900000|2025-02-06 20:15:00|12584.9|12582.9|12584.4|12582.4|12588.4|12586.4|12583.9|12581.9|8
1738873200000|2025-02-06 20:20:00|12583.9|12581.9|12586.9|12584.9|12587.4|12585.4|12582.9|12580.9|14
1738873500000|2025-02-06 20:25:00|12586.4|12584.4|12585.9|12583.9|12587.4|12585.4|12583.9|12581.9|7
1738873800000|2025-02-06 20:30:00|12586.4|12584.4|12586.9|12584.9|12589.4|12587.4|12584.9|12582.9|10
1738874100000|2025-02-06 20:35:00|12587.4|12585.4|12590.4|12588.4|12590.9|12588.9|12585.9|12583.9|3
1738874400000|2025-02-06 20:40:00|12590.9|12588.9|12590.9|12588.9|12592.9|12590.9|12588.9|12586.9|12
1738874700000|2025-02-06 20:45:00|12591.4|12589.4|12595.9|12593.9|12596.9|12594.9|12590.4|12588.4|8
1738875000000|2025-02-06 20:50:00|12596.4|12594.4|12594.9|12592.9|12600.9|12598.9|12592.9|12590.9|37
1738875300000|2025-02-06 20:55:00|12594.4|12592.4|12594.3|12588.3|12597.4|12595.4|12591.4|12588.3|42
1738875600000|2025-02-06 21:00:00|12595.7|12589.7|12588.8|12582.8|12596.2|12590.2|12576.3|12570.3|0
1738875900000|2025-02-06 21:05:00|12588.7|12582.7|12587.2|12581.2|12588.9|12582.9|12585.8|12579.8|0
1738876200000|2025-02-06 21:10:00|12587.1|12581.1|12587.6|12581.6|12588.8|12582.8|12587.1|12581.1|0
1738876500000|2025-02-06 21:15:00|12587.9|12581.9|12590.2|12584.2|12590.3|12584.3|12586.7|12580.7|0
1738876800000|2025-02-06 21:20:00|12590|12584|12590.2|12584.2|12590.8|12584.8|12589|12583|0
1738877100000|2025-02-06 21:25:00|12590|12584|12589.2|12583.2|12590.4|12584.4|12588.4|12582.4|0
1738877400000|2025-02-06 21:30:00|12589.4|12583.4|12590.8|12584.8|12591.4|12585.4|12589|12583|0
1738877700000|2025-02-06 21:35:00|12590.6|12584.6|12589|12583|12591.5|12585.5|12589|12583|0
1738878000000|2025-02-06 21:40:00|12589.1|12583.1|12589|12583|12589.7|12583.7|12588.4|12582.4|0
1738878300000|2025-02-06 21:45:00|12588.9|12582.9|12587.7|12581.7|12589.4|12583.4|12587.3|12581.3|0
1738878600000|2025-02-06 21:50:00|12587.6|12581.6|12587|12581|12588|12582|12587|12581|0
1738878900000|2025-02-06 21:55:00|12587.1|12581.1|12588.3|12582.3|12588.8|12582.8|12586.7|12580.7|0
1738879200000|2025-02-06 22:00:00|12588.6|12582.6|12588.4|12582.4|12588.6|12582.6|12588.4|12582.4|0
1738879500000|2025-02-06 22:05:00|12588.5|12582.5|12587.9|12581.9|12588.6|12582.6|12587.8|12581.8|0
1738879800000|2025-02-06 22:10:00|12587.8|12581.8|12587.8|12581.8|12587.8|12581.8|12586.8|12580.8|0
1738880100000|2025-02-06 22:15:00|12587.4|12581.4|12588.6|12582.6|12588.8|12582.8|12587.2|12581.2|0
1738880400000|2025-02-06 22:20:00|12588.4|12582.4|12588.5|12582.5|12588.7|12582.7|12588.1|12582.1|0
1738880700000|2025-02-06 22:25:00|12588.4|12582.4|12588|12582|12588.7|12582.7|12587.9|12581.9|0
1738881000000|2025-02-06 22:30:00|12587.9|12581.9|12588.1|12582.1|12589.2|12583.2|12587.9|12581.9|0
1738881300000|2025-02-06 22:35:00|12588.2|12582.2|12587.6|12581.6|12588.2|12582.2|12587.6|12581.6|0
1738881600000|2025-02-06 22:40:00|12587.8|12581.8|12587.5|12581.5|12587.8|12581.8|12587.5|12581.5|0
1738881900000|2025-02-06 22:45:00|12587.4|12581.4|12587.2|12581.2|12587.4|12581.4|12586.7|12580.7|0
1738882200000|2025-02-06 22:50:00|12587|12581|12586.7|12580.7|12587.2|12581.2|12586.4|12580.4|0
1738882500000|2025-02-06 22:55:00|12586.8|12580.8|12587.1|12581.1|12587.4|12581.4|12586.8|12580.8|0
1738882800000|2025-02-06 23:00:00|12586.9|12580.9|12588.5|12582.5|12589|12583|12584.5|12578.5|0
1738883100000|2025-02-06 23:05:00|12588.4|12582.4|12591.4|12585.4|12591.4|12585.4|12588.1|12582.1|0
1738883400000|2025-02-06 23:10:00|12591.3|12585.3|12591.3|12585.3|12592|12586|12590.9|12584.9|0
1738883700000|2025-02-06 23:15:00|12591.4|12585.4|12591.7|12585.7|12592.3|12586.3|12591.4|12585.4|0
1738884000000|2025-02-06 23:20:00|12591.9|12585.9|12591.5|12585.5|12591.9|12585.9|12591.4|12585.4|0
1738884300000|2025-02-06 23:25:00|12591.4|12585.4|12592.3|12586.3|12593.2|12587.2|12591.3|12585.3|0
1738884600000|2025-02-06 23:30:00|12592.2|12586.2|12591.5|12585.5|12592.3|12586.3|12591.3|12585.3|0
1738884900000|2025-02-06 23:35:00|12591.7|12585.7|12591.7|12585.7|12592|12586|12591.5|12585.5|0
1738885200000|2025-02-06 23:40:00|12591.6|12585.6|12592.1|12586.1|12592.2|12586.2|12591.3|12585.3|0
1738885500000|2025-02-06 23:45:00|12592.2|12586.2|12591.6|12585.6|12592.3|12586.3|12591.6|12585.6|0
1738885800000|2025-02-06 23:50:00|12591.7|12585.7|12592.2|12586.2|12592.3|12586.3|12591.4|12585.4|0
1738886100000|2025-02-06 23:55:00|12592.3|12586.3|12592.5|12586.5|12592.7|12586.7|12592.2|12586.2|0
1738886400000|2025-02-07 00:00:00|12592.4|12586.4|12593.2|12587.2|12593.4|12587.4|12592.1|12586.1|0
1738886700000|2025-02-07 00:05:00|12593.3|12587.3|12592.6|12586.6|12593.4|12587.4|12592.3|12586.3|0
1738887000000|2025-02-07 00:10:00|12592.5|12586.5|12593.2|12587.2|12593.7|12587.7|12592.5|12586.5|0
1738887300000|2025-02-07 00:15:00|12592.9|12586.9|12592.2|12586.2|12594.5|12588.5|12592.2|12586.2|0
1738887600000|2025-02-07 00:20:00|12592.8|12586.8|12591.1|12585.1|12592.8|12586.8|12590|12584|0
1738888200000|2025-02-07 00:30:00|12592.3|12586.3|12590|12584|12592.3|12586.3|12587.7|12581.7|0
1738888500000|2025-02-07 00:35:00|12588.8|12582.8|12590|12584|12590|12584|12587.6|12581.6|0
1738888800000|2025-02-07 00:40:00|12589.9|12583.9|12590|12584|12590|12584|12589.9|12583.9|0
1738889400000|2025-02-07 00:50:00|12591.1|12585.1|12591.1|12585.1|12591.1|12585.1|12591.1|12585.1|0
1738889700000|2025-02-07 00:55:00|12592.3|12586.3|12593.5|12587.5|12593.5|12587.5|12592.3|12586.3|0
1738890000000|2025-02-07 01:00:00|12594|12588|12594.6|12588.6|12595.8|12589.8|12593.5|12587.5|0
1738890300000|2025-02-07 01:05:00|12593.5|12587.5|12595.8|12589.8|12595.8|12589.8|12593.5|12587.5|0
1738890600000|2025-02-07 01:10:00|12595.2|12589.2|12593.5|12587.5|12595.8|12589.8|12592.9|12586.9|0
1738890900000|2025-02-07 01:15:00|12592.4|12586.4|12593.5|12587.5|12593.5|12587.5|12592.3|12586.3|0
1738891200000|2025-02-07 01:20:00|12592.3|12586.3|12593.5|12587.5|12593.5|12587.5|12592.3|12586.3|0
1738891500000|2025-02-07 01:25:00|12592.3|12586.3|12592.3|12586.3|12593.5|12587.5|12592.3|12586.3|0
1738891800000|2025-02-07 01:30:00|12591.8|12585.8|12592.4|12586.4|12592.4|12586.4|12591.2|12585.2|0
1738892100000|2025-02-07 01:35:00|12591.2|12585.2|12592.5|12586.5|12592.5|12586.5|12591.2|12585.2|0
1738892400000|2025-02-07 01:40:00|12593|12587|12595.9|12589.9|12595.9|12589.9|12593|12587|0
1738892700000|2025-02-07 01:45:00|12594.7|12588.7|12597|12591|12597|12591|12594.2|12588.2|0
1738893000000|2025-02-07 01:50:00|12595.9|12589.9|12595.9|12589.9|12597|12591|12595.3|12589.3|0
1738893300000|2025-02-07 01:55:00|12594.7|12588.7|12593.6|12587.6|12594.7|12588.7|12593|12587|0
1738893600000|2025-02-07 02:00:00|12592.5|12586.5|12593.6|12587.6|12593.6|12587.6|12592.5|12586.5|0
1738893900000|2025-02-07 02:05:00|12593.5|12587.5|12592.4|12586.4|12593.6|12587.6|12591.3|12585.3|0
1738894200000|2025-02-07 02:10:00|12591.8|12585.8|12593.5|12587.5|12593.5|12587.5|12591.8|12585.8|0
1738894500000|2025-02-07 02:15:00|12594.1|12588.1|12595.8|12589.8|12595.8|12589.8|12594.1|12588.1|0
1738894800000|2025-02-07 02:20:00|12597|12591|12595.2|12589.2|12597|12591|12594.7|12588.7|0
1738895100000|2025-02-07 02:25:00|12595.8|12589.8|12595.8|12589.8|12595.8|12589.8|12594.7|12588.7|0
1738895400000|2025-02-07 02:30:00|12596.4|12590.4|12595.8|12589.8|12596.4|12590.4|12595.8|12589.8|0
1738895700000|2025-02-07 02:35:00|12594.6|12588.6|12594.6|12588.6|12595.8|12589.8|12594.6|12588.6|0
1738896000000|2025-02-07 02:40:00|12594.7|12588.7|12596.9|12590.9|12597|12591|12594.7|12588.7|0
1738896300000|2025-02-07 02:45:00|12596.4|12590.4|12595.8|12589.8|12596.4|12590.4|12595.2|12589.2|0
1738896600000|2025-02-07 02:50:00|12596.4|12590.4|12595.8|12589.8|12597|12591|12595.8|12589.8|0
1738896900000|2025-02-07 02:55:00|12596.4|12590.4|12598.1|12592.1|12599.2|12593.2|12595.8|12589.8|0
1738897200000|2025-02-07 03:00:00|12597|12591|12598.1|12592.1|12598.1|12592.1|12597|12591|0
1738897500000|2025-02-07 03:05:00|12598.7|12592.7|12599.2|12593.2|12600.4|12594.4|12598.1|12592.1|0
1738897800000|2025-02-07 03:10:00|12598.7|12592.7|12599.2|12593.2|12599.2|12593.2|12597|12591|0
1738898100000|2025-02-07 03:15:00|12598.6|12592.6|12598.1|12592.1|12598.6|12592.6|12598|12592|0
1738898400000|2025-02-07 03:20:00|12598|12592|12599.2|12593.2|12600.3|12594.3|12596.9|12590.9|0
1738898700000|2025-02-07 03:25:00|12598.6|12592.6|12599.2|12593.2|12599.2|12593.2|12598|12592|0
1738899000000|2025-02-07 03:30:00|12600.3|12594.3|12600.3|12594.3|12600.3|12594.3|12600.3|12594.3|0
1738899300000|2025-02-07 03:35:00|12599.2|12593.2|12599.2|12593.2|12599.2|12593.2|12598|12592|0
1738899600000|2025-02-07 03:40:00|12599.1|12593.1|12596.8|12590.8|12599.2|12593.2|12596.8|12590.8|0
1738899900000|2025-02-07 03:45:00|12598|12592|12598|12592|12598|12592|12598|12592|0
1738900500000|2025-02-07 03:55:00|12597.3|12591.3|12598|12592|12598|12592|12596.6|12590.6|0
1738900800000|2025-02-07 04:00:00|12596.6|12590.6|12598|12592|12599.3|12593.3|12596.6|12590.6|0
1738901100000|2025-02-07 04:05:00|12597.3|12591.3|12596.6|12590.6|12598|12592|12596.6|12590.6|0
1738901400000|2025-02-07 04:10:00|12595.2|12589.2|12595.2|12589.2|12595.2|12589.2|12595.2|12589.2|0
1738901700000|2025-02-07 04:15:00|12595.9|12589.9|12596.6|12590.6|12596.6|12590.6|12595.9|12589.9|0
1738902000000|2025-02-07 04:20:00|12595.9|12589.9|12596.6|12590.6|12596.6|12590.6|12595.2|12589.2|0
1738902300000|2025-02-07 04:25:00|12595.9|12589.9|12595.2|12589.2|12595.9|12589.9|12595.2|12589.2|0
1738902600000|2025-02-07 04:30:00|12595.9|12589.9|12596.6|12590.6|12596.6|12590.6|12595.2|12589.2|0
1738902900000|2025-02-07 04:35:00|12596.5|12590.5|12596.6|12590.6|12596.6|12590.6|12595.2|12589.2|0
1738903200000|2025-02-07 04:40:00|12595.9|12589.9|12596.6|12590.6|12596.6|12590.6|12595.2|12589.2|0
1738903500000|2025-02-07 04:45:00|12597.9|12591.9|12596.6|12590.6|12597.9|12591.9|12596.5|12590.5|0
1738903800000|2025-02-07 04:50:00|12596.5|12590.5|12595.2|12589.2|12596.5|12590.5|12595.2|12589.2|0
1738904100000|2025-02-07 04:55:00|12593.8|12587.8|12593.8|12587.8|12593.8|12587.8|12593.8|12587.8|0
1738904400000|2025-02-07 05:00:00|12594.5|12588.5|12592.5|12586.5|12595.2|12589.2|12592.4|12586.4|0
1738904700000|2025-02-07 05:05:00|12592.4|12586.4|12593.1|12587.1|12593.1|12587.1|12592.4|12586.4|0
1738905000000|2025-02-07 05:10:00|12592.5|12586.5|12593.8|12587.8|12593.8|12587.8|12592.5|12586.5|0
1738905300000|2025-02-07 05:15:00|12592.5|12586.5|12592.5|12586.5|12592.5|12586.5|12592.4|12586.4|0
1738905600000|2025-02-07 05:20:00|12592.4|12586.4|12595.2|12589.2|12595.2|12589.2|12592.4|12586.4|0
1738905900000|2025-02-07 05:25:00|12595.1|12589.1|12595.2|12589.2|12595.2|12589.2|12595.1|12589.1|0
1738906200000|2025-02-07 05:30:00|12596.6|12590.6|12593.8|12587.8|12596.6|12590.6|12593.8|12587.8|0
1738906500000|2025-02-07 05:35:00|12595.2|12589.2|12597.2|12591.2|12597.9|12591.9|12595.2|12589.2|0
1738906800000|2025-02-07 05:40:00|12596.5|12590.5|12595.1|12589.1|12596.5|12590.5|12593.1|12587.1|0
1738907100000|2025-02-07 05:45:00|12593.8|12587.8|12593.7|12587.7|12593.8|12587.8|12593|12587|0
1738907400000|2025-02-07 05:50:00|12592.4|12586.4|12592.4|12586.4|12592.4|12586.4|12592.4|12586.4|0
1738907700000|2025-02-07 05:55:00|12593.7|12587.7|12593.8|12587.8|12593.8|12587.8|12593.7|12587.7|0
1738908000000|2025-02-07 06:00:00|12593.7|12587.7|12592.3|12586.3|12593.7|12587.7|12592.3|12586.3|0
1738908300000|2025-02-07 06:05:00|12593.7|12587.7|12593.7|12587.7|12593.7|12587.7|12593.7|12587.7|0
1738908600000|2025-02-07 06:10:00|12592.3|12586.3|12592.3|12586.3|12593.7|12587.7|12592.2|12586.2|0
1738908900000|2025-02-07 06:15:00|12592.2|12586.2|12586.8|12580.8|12592.3|12586.3|12585.4|12579.4|0
1738909200000|2025-02-07 06:20:00|12588.1|12582.1|12590.6|12584.6|12592.3|12586.3|12587.9|12581.9|0
1738909500000|2025-02-07 06:25:00|12592|12586|12592|12586|12592.7|12586.7|12592|12586|0
1738909800000|2025-02-07 06:30:00|12593.4|12587.4|12592.7|12586.7|12593.4|12587.4|12592|12586|0
1738910100000|2025-02-07 06:35:00|12592|12586|12594.7|12588.7|12594.7|12588.7|12590.6|12584.6|0
1738910400000|2025-02-07 06:40:00|12596.1|12590.1|12597.5|12591.5|12597.5|12591.5|12596.1|12590.1|0
1738910700000|2025-02-07 06:45:00|12596.8|12590.8|12597.5|12591.5|12597.5|12591.5|12596.1|12590.1|0
1738911000000|2025-02-07 06:50:00|12598.9|12592.9|12596.2|12590.2|12598.9|12592.9|12596.2|12590.2|0
1738911300000|2025-02-07 06:55:00|12597.6|12591.6|12601.7|12595.7|12601.7|12595.7|12596.2|12590.2|0
1738911600000|2025-02-07 07:00:00|12603.1|12597.1|12609.5|12607.5|12619|12617|12600.5|12597.1|50
1738911900000|2025-02-07 07:05:00|12610|12608|12614|12612|12617|12615|12609.5|12607.5|11
1738912200000|2025-02-07 07:10:00|12614.5|12612.5|12625|12623|12625.5|12623.5|12614.5|12612.5|24
1738912500000|2025-02-07 07:15:00|12624|12622|12633.5|12631.5|12634|12632|12623.5|12621.5|44
1738912800000|2025-02-07 07:20:00|12634|12632|12639|12637|12639.5|12637.5|12631|12629|25
1738913100000|2025-02-07 07:25:00|12636.5|12634.5|12633.5|12631.5|12636.5|12634.5|12633.5|12631.5|14
1738913400000|2025-02-07 07:30:00|12633|12631|12631|12629|12633.5|12631.5|12631|12629|6
1738913700000|2025-02-07 07:35:00|12630.5|12628.5|12623.5|12621.5|12631.5|12629.5|12622|12620|36
1738914000000|2025-02-07 07:40:00|12624|12622|12622.5|12620.5|12627.5|12625.5|12622.5|12620.5|29
1738914300000|2025-02-07 07:45:00|12623|12621|12623.5|12621.5|12624|12622|12618|12616|25
1738914600000|2025-02-07 07:50:00|12623|12621|12618.5|12616.5|12623.5|12621.5|12618|12616|39
1738914900000|2025-02-07 07:55:00|12618|12616|12612.5|12610.5|12621.5|12619.5|12605.5|12603.5|453
1738915200000|2025-02-07 08:00:00|12618.5|12616.5|12615|12613|12635.5|12633.5|12610.5|12608.5|624
1738915500000|2025-02-07 08:05:00|12616|12614|12636|12634|12643.5|12641.5|12616|12614|398
1738915800000|2025-02-07 08:10:00|12637|12635|12641.5|12639.5|12644|12642|12634|12632|264
1738916100000|2025-02-07 08:15:00|12641|12639|12639.5|12637.5|12650.5|12648.5|12639|12637|274
1738916400000|2025-02-07 08:20:00|12639|12637|12634|12632|12641|12639|12632.5|12630.5|250
1738916700000|2025-02-07 08:25:00|12634.5|12632.5|12638|12636|12644|12642|12633.5|12631.5|173
1738917000000|2025-02-07 08:30:00|12638.5|12636.5|12642|12640|12646|12644|12632|12630|182
1738917300000|2025-02-07 08:35:00|12641.5|12639.5|12645|12643|12648.5|12646.5|12641.5|12639.5|142
1738917600000|2025-02-07 08:40:00|12645.1|12643.1|12639.6|12637.6|12647.6|12645.6|12634.6|12632.6|148
1738917900000|2025-02-07 08:45:00|12640.1|12638.1|12623.1|12621.1|12641.6|12639.6|12622.1|12620.1|146
1738918200000|2025-02-07 08:50:00|12623.6|12621.6|12616.6|12614.6|12625.1|12623.1|12616.1|12614.1|85
1738918500000|2025-02-07 08:55:00|12617.1|12615.1|12628.1|12626.1|12629.1|12627.1|12615.6|12613.6|105
1738918800000|2025-02-07 09:00:00|12629.1|12627.1|12627.6|12625.6|12632.1|12630.1|12622.1|12620.1|155
1738919100000|2025-02-07 09:05:00|12628.1|12626.1|12631.1|12629.1|12634.6|12632.6|12627.6|12625.6|53
1738919400000|2025-02-07 09:10:00|12630.6|12628.6|12631.1|12629.1|12633.6|12631.6|12627.6|12625.6|81
1738919700000|2025-02-07 09:15:00|12631.6|12629.6|12628.6|12626.6|12634.6|12632.6|12628.1|12626.1|67
1738920000000|2025-02-07 09:20:00|12629.1|12627.1|12627.6|12625.6|12632.1|12630.1|12625.6|12623.6|196
1738920300000|2025-02-07 09:25:00|12628.6|12626.6|12636.6|12634.6|12637.1|12635.1|12627.6|12625.6|92
1738920600000|2025-02-07 09:30:00|12637.1|12635.1|12637.6|12635.6|12640.1|12638.1|12631.6|12629.6|97
1738920900000|2025-02-07 09:35:00|12638.1|12636.1|12641.6|12639.6|12643.6|12641.6|12635.6|12633.6|70
1738921200000|2025-02-07 09:40:00|12642.1|12640.1|12635.6|12633.6|12646.1|12644.1|12635.1|12633.1|123
1738921500000|2025-02-07 09:45:00|12636.1|12634.1|12631.1|12629.1|12637.6|12635.6|12630.1|12628.1|134
1738921800000|2025-02-07 09:50:00|12631.6|12629.6|12640.1|12638.1|12642.6|12640.6|12630.6|12628.6|87
1738922100000|2025-02-07 09:55:00|12640.6|12638.6|12648.6|12646.6|12649.6|12647.6|12640.6|12638.6|113
1738922400000|2025-02-07 10:00:00|12649.1|12647.1|12652.6|12650.6|12654.1|12652.1|12649.1|12647.1|139
1738922700000|2025-02-07 10:05:00|12652.1|12650.1|12650.6|12648.6|12653.1|12651.1|12649.6|12647.6|80
1738923000000|2025-02-07 10:10:00|12651.1|12649.1|12649.6|12647.6|12653.6|12651.6|12649.6|12647.6|73
1738923300000|2025-02-07 10:15:00|12650.1|12648.1|12645.6|12643.6|12652.1|12650.1|12644.1|12642.1|84
1738923600000|2025-02-07 10:20:00|12644.6|12642.6|12643.6|12641.6|12648.6|12646.6|12642.6|12640.6|68
1738923900000|2025-02-07 10:25:00|12642.6|12640.6|12639.6|12637.6|12645.6|12643.6|12638.6|12636.6|46
1738924200000|2025-02-07 10:30:00|12639.1|12637.1|12637.1|12635.1|12642.6|12640.6|12636.6|12634.6|74
1738924500000|2025-02-07 10:35:00|12636.6|12634.6|12629.6|12627.6|12637.1|12635.1|12627.6|12625.6|85
1738924800000|2025-02-07 10:40:00|12629.1|12627.1|12621.6|12619.6|12630.6|12628.6|12621.6|12619.6|39
1738925100000|2025-02-07 10:45:00|12622.1|12620.1|12627.1|12625.1|12628.1|12626.1|12621.6|12619.6|65
1738925400000|2025-02-07 10:50:00|12626.6|12624.6|12620.6|12618.6|12626.6|12624.6|12620.1|12618.1|57
1738925700000|2025-02-07 10:55:00|12621.1|12619.1|12623.6|12621.6|12623.6|12621.6|12618.6|12616.6|113
1738926000000|2025-02-07 11:00:00|12623.1|12621.1|12634.1|12632.1|12638.1|12636.1|12620.6|12618.6|187
1738926300000|2025-02-07 11:05:00|12633.6|12631.6|12636.6|12634.6|12640.1|12638.1|12632.6|12630.6|80
1738926600000|2025-02-07 11:10:00|12637.1|12635.1|12644.1|12642.1|12644.1|12642.1|12635.6|12633.6|61
1738926900000|2025-02-07 11:15:00|12644.6|12642.6|12650.1|12648.1|12651.1|12649.1|12642.6|12640.6|109
1738927200000|2025-02-07 11:20:00|12649.6|12647.6|12648.6|12646.6|12651.1|12649.1|12647.6|12645.6|63
1738927500000|2025-02-07 11:25:00|12648.1|12646.1|12653.6|12651.6|12654.6|12652.6|12647.6|12645.6|68
1738927800000|2025-02-07 11:30:00|12654.6|12652.6|12648.6|12646.6|12654.6|12652.6|12647.6|12645.6|101
1738928100000|2025-02-07 11:35:00|12648.1|12646.1|12649.1|12647.1|12651.1|12649.1|12645.6|12643.6|80
1738928400000|2025-02-07 11:40:00|12649.6|12647.6|12648.1|12646.1|12652.1|12650.1|12646.6|12644.6|76
1738928700000|2025-02-07 11:45:00|12647.6|12645.6|12648.6|12646.6|12651.1|12649.1|12646.1|12644.1|52
1738929000000|2025-02-07 11:50:00|12649.6|12647.6|12647.6|12645.6|12652.1|12650.1|12647.1|12645.1|71
1738929300000|2025-02-07 11:55:00|12648.1|12646.1|12645.6|12643.6|12650.6|12648.6|12645.6|12643.6|83
1738929600000|2025-02-07 12:00:00|12645.1|12643.1|12650.6|12648.6|12651.6|12649.6|12643.6|12641.6|68
1738929900000|2025-02-07 12:05:00|12651.1|12649.1|12642.6|12640.6|12651.1|12649.1|12642.6|12640.6|63
1738930200000|2025-02-07 12:10:00|12643.1|12641.1|12639.6|12637.6|12644.6|12642.6|12637.6|12635.6|76
1738930500000|2025-02-07 12:15:00|12639.1|12637.1|12633.1|12631.1|12640.1|12638.1|12632.1|12630.1|55
1738930800000|2025-02-07 12:20:00|12633.6|12631.6|12632.1|12630.1|12633.6|12631.6|12625.1|12623.1|93
1738931100000|2025-02-07 12:25:00|12631.6|12629.6|12629.1|12627.1|12633.1|12631.1|12627.6|12625.6|49
1738931400000|2025-02-07 12:30:00|12629.6|12627.6|12630.6|12628.6|12631.6|12629.6|12627.6|12625.6|61
1738931700000|2025-02-07 12:35:00|12631.1|12629.1|12633.1|12631.1|12633.6|12631.6|12629.6|12627.6|56
1738932000000|2025-02-07 12:40:00|12633.6|12631.6|12635.1|12633.1|12637.1|12635.1|12633.1|12631.1|37
1738932300000|2025-02-07 12:45:00|12635.6|12633.6|12638.6|12636.6|12638.6|12636.6|12634.1|12632.1|18
1738932600000|2025-02-07 12:50:00|12639.1|12637.1|12640.6|12638.6|12646.1|12644.1|12636.6|12634.6|57
1738932900000|2025-02-07 12:55:00|12640.1|12638.1|12641.1|12639.1|12644.1|12642.1|12640.1|12638.1|226
1738933200000|2025-02-07 13:00:00|12641.6|12639.6|12648.1|12646.1|12649.6|12647.6|12641.6|12639.6|95
1738933500000|2025-02-07 13:05:00|12648.6|12646.6|12644.1|12642.1|12651.1|12649.1|12641.6|12639.6|61
1738933800000|2025-02-07 13:10:00|12645.1|12643.1|12649.1|12647.1|12650.6|12648.6|12645.1|12643.1|49
1738934100000|2025-02-07 13:15:00|12649.6|12647.6|12654.6|12652.6|12655.1|12653.1|12648.1|12646.1|167
1738934400000|2025-02-07 13:20:00|12654.1|12652.1|12648.1|12646.1|12656.1|12654.1|12646.1|12644.1|176
1738934700000|2025-02-07 13:25:00|12647.6|12645.6|12643.1|12641.1|12647.6|12645.6|12640.6|12638.6|93
1738935000000|2025-02-07 13:30:00|12643.6|12641.6|12654.6|12652.6|12655.6|12653.6|12640.6|12638.6|235
1738935300000|2025-02-07 13:35:00|12655.1|12653.1|12658.6|12656.6|12661.6|12659.6|12651.1|12649.1|192
1738935600000|2025-02-07 13:40:00|12659.1|12657.1|12671.1|12669.1|12671.6|12669.6|12658.6|12656.6|187
1738935900000|2025-02-07 13:45:00|12671.6|12669.6|12669.6|12667.6|12673.1|12671.1|12663.6|12661.6|92
1738936200000|2025-02-07 13:50:00|12669.1|12667.1|12669.1|12667.1|12671.1|12669.1|12666.1|12664.1|233
1738936500000|2025-02-07 13:55:00|12670.1|12668.1|12672.6|12670.6|12674.6|12672.6|12670.1|12668.1|176
1738936800000|2025-02-07 14:00:00|12673.1|12671.1|12671.1|12669.1|12675.6|12673.6|12668.1|12666.1|296
1738937100000|2025-02-07 14:05:00|12671.6|12669.6|12671.1|12669.1|12672.6|12670.6|12666.1|12664.1|118
1738937400000|2025-02-07 14:10:00|12671.6|12669.6|12668.1|12666.1|12671.6|12669.6|12666.1|12664.1|83
1738937700000|2025-02-07 14:15:00|12668.6|12666.6|12665.6|12663.6|12674.1|12672.1|12662.6|12660.6|189
1738938000000|2025-02-07 14:20:00|12665.1|12663.1|12665.6|12663.6|12671.1|12669.1|12664.6|12662.6|95
1738938300000|2025-02-07 14:25:00|12666.1|12664.1|12666.6|12664.6|12668.6|12666.6|12663.6|12661.6|107
1738938600000|2025-02-07 14:30:00|12667.1|12665.1|12654.6|12652.6|12667.1|12665.1|12645.1|12643.1|233
1738938900000|2025-02-07 14:35:00|12655.1|12653.1|12650.1|12648.1|12655.1|12653.1|12642.1|12640.1|1676
1738939200000|2025-02-07 14:40:00|12649.6|12647.6|12656.1|12654.1|12659.1|12657.1|12647.1|12645.1|141
1738939500000|2025-02-07 14:45:00|12656.6|12654.6|12661.1|12659.1|12661.1|12659.1|12651.6|12649.6|910
1738939800000|2025-02-07 14:50:00|12661.6|12659.6|12662.1|12660.1|12663.1|12661.1|12658.1|12656.1|245
1738940100000|2025-02-07 14:55:00|12662.6|12660.6|12663.6|12661.6|12665.1|12663.1|12659.1|12657.1|188
1738940400000|2025-02-07 15:00:00|12661.6|12659.6|12637.1|12635.1|12661.6|12659.6|12637.1|12635.1|741
1738940700000|2025-02-07 15:05:00|12635.6|12633.6|12640.6|12638.6|12645.1|12643.1|12629.6|12627.6|265
1738941000000|2025-02-07 15:10:00|12639.3|12637.3|12636.8|12634.8|12643.8|12641.8|12632.8|12630.8|172
1738941300000|2025-02-07 15:15:00|12637.3|12635.3|12630.8|12628.8|12639.8|12637.8|12626.8|12624.8|185
1738941600000|2025-02-07 15:20:00|12630.3|12628.3|12635.8|12633.8|12638.8|12636.8|12623.8|12621.8|154
1738941900000|2025-02-07 15:25:00|12635.3|12633.3|12629.3|12627.3|12637.8|12635.8|12628.8|12626.8|167
1738942200000|2025-02-07 15:30:00|12628.8|12626.8|12632.3|12630.3|12634.3|12632.3|12621.8|12619.8|167
1738942500000|2025-02-07 15:35:00|12632.8|12630.8|12635.8|12633.8|12638.3|12636.3|12629.8|12627.8|157
1738942800000|2025-02-07 15:40:00|12636.8|12634.8|12635.8|12633.8|12643.8|12641.8|12634.3|12632.3|161
1738943100000|2025-02-07 15:45:00|12636.8|12634.8|12642.8|12640.8|12643.8|12641.8|12633.8|12631.8|200
1738943400000|2025-02-07 15:50:00|12642.3|12640.3|12604.3|12602.3|12650.8|12648.8|12600.8|12598.8|1242
1738943700000|2025-02-07 15:55:00|12603.8|12601.8|12622.3|12620.3|12624.3|12622.3|12599.8|12597.8|591
1738944000000|2025-02-07 16:00:00|12624.3|12622.3|12607.8|12605.8|12624.8|12622.8|12600.8|12598.8|375
1738944300000|2025-02-07 16:05:00|12607.3|12605.3|12618.8|12616.8|12621.8|12619.8|12602.3|12600.3|744
1738944600000|2025-02-07 16:10:00|12618.3|12616.3|12606.3|12604.3|12619.8|12617.8|12604.8|12602.8|242
1738944900000|2025-02-07 16:15:00|12607.8|12605.8|12604.8|12602.8|12616.3|12614.3|12599.8|12597.8|1251
1738945200000|2025-02-07 16:20:00|12605.3|12603.3|12597.8|12595.8|12612.8|12610.8|12597.8|12595.8|453
1738945500000|2025-02-07 16:25:00|12596.8|12594.8|12588.3|12586.3|12597.8|12595.8|12578.8|12576.8|1181
1738945800000|2025-02-07 16:30:00|12587.8|12585.8|12594.3|12592.3|12597.3|12595.3|12585.8|12583.8|943
1738946100000|2025-02-07 16:35:00|12594.8|12592.8|12596.3|12594.3|12601.8|12599.8|12588.3|12586.3|249
1738946400000|2025-02-07 16:40:00|12595.8|12593.8|12596.8|12594.8|12601.8|12599.8|12592.3|12590.3|96
1738946700000|2025-02-07 16:45:00|12597.3|12595.3|12596.3|12594.3|12601.8|12599.8|12592.8|12590.8|117
1738947000000|2025-02-07 16:50:00|12595.8|12593.8|12592.3|12590.3|12598.8|12596.8|12588.8|12586.8|58
1738947300000|2025-02-07 16:55:00|12591.8|12589.8|12587.3|12585.3|12599.3|12597.3|12583.8|12581.8|1050
1738947600000|2025-02-07 17:00:00|12586.3|12584.3|12589.3|12587.3|12591.8|12589.8|12581.3|12579.3|36
1738947900000|2025-02-07 17:05:00|12588.8|12586.8|12601.3|12599.3|12606.3|12604.3|12582.8|12580.8|86
1738948200000|2025-02-07 17:10:00|12600.8|12598.8|12598.8|12596.8|12601.3|12599.3|12591.3|12589.3|13
1738948500000|2025-02-07 17:15:00|12598.3|12596.3|12588.3|12586.3|12599.3|12597.3|12576.8|12574.8|107
1738948800000|2025-02-07 17:20:00|12587.8|12585.8|12587.8|12585.8|12596.3|12594.3|12581.8|12579.8|44
1738949100000|2025-02-07 17:25:00|12587.3|12585.3|12586.8|12584.8|12589.8|12587.8|12583.8|12581.8|37
1738949400000|2025-02-07 17:30:00|12587.3|12585.3|12582.3|12580.3|12591.3|12589.3|12580.8|12578.8|23
1738949700000|2025-02-07 17:35:00|12582.8|12580.8|12591.3|12589.3|12594.3|12592.3|12582.8|12580.8|23
1738950000000|2025-02-07 17:40:00|12591.8|12589.8|12590.3|12588.3|12592.3|12590.3|12587.3|12585.3|18
1738950300000|2025-02-07 17:45:00|12589.8|12587.8|12592.8|12590.8|12594.8|12592.8|12589.8|12587.8|7
1738950600000|2025-02-07 17:50:00|12593.3|12591.3|12594.3|12592.3|12595.8|12593.8|12588.3|12586.3|11
1738950900000|2025-02-07 17:55:00|12594.8|12592.8|12588.3|12586.3|12597.3|12595.3|12588.3|12586.3|8
1738951200000|2025-02-07 18:00:00|12587.8|12585.8|12588.8|12586.8|12592.3|12590.3|12587.3|12585.3|31
1738951500000|2025-02-07 18:05:00|12589.8|12587.8|12595.3|12593.3|12598.3|12596.3|12589.8|12587.8|37
1738951800000|2025-02-07 18:10:00|12594.8|12592.8|12596.8|12594.8|12597.3|12595.3|12592.3|12590.3|6
1738952100000|2025-02-07 18:15:00|12597.3|12595.3|12599.8|12597.8|12601.3|12599.3|12597.3|12595.3|15
1738952400000|2025-02-07 18:20:00|12599.3|12597.3|12595.3|12593.3|12600.3|12598.3|12591.8|12589.8|24
1738952700000|2025-02-07 18:25:00|12594.8|12592.8|12595.3|12593.3|12596.8|12594.8|12593.3|12591.3|5
1738953000000|2025-02-07 18:30:00|12594.8|12592.8|12598.3|12596.3|12598.8|12596.8|12594.3|12592.3|6
1738953300000|2025-02-07 18:35:00|12597.8|12595.8|12599.8|12597.8|12601.8|12599.8|12597.8|12595.8|1
1738953600000|2025-02-07 18:40:00|12599.3|12597.3|12593.3|12591.3|12600.3|12598.3|12590.8|12588.8|4
1738953900000|2025-02-07 18:45:00|12593.8|12591.8|12592.8|12590.8|12594.8|12592.8|12590.3|12588.3|22
1738954200000|2025-02-07 18:50:00|12594.3|12592.3|12587.8|12585.8|12594.3|12592.3|12586.8|12584.8|19
1738954500000|2025-02-07 18:55:00|12588.3|12586.3|12581.3|12579.3|12588.3|12586.3|12580.8|12578.8|19
1738954800000|2025-02-07 19:00:00|12580.8|12578.8|12582.8|12580.8|12583.8|12581.8|12579.8|12577.8|11
1738955100000|2025-02-07 19:05:00|12583.3|12581.3|12584.3|12582.3|12585.8|12583.8|12580.3|12578.3|8
1738955400000|2025-02-07 19:10:00|12584.8|12582.8|12581.8|12579.8|12587.3|12585.3|12578.3|12576.3|8
1738955700000|2025-02-07 19:15:00|12582.3|12580.3|12582.3|12580.3|12584.8|12582.8|12580.3|12578.3|0
1738956000000|2025-02-07 19:20:00|12582.8|12580.8|12580.3|12578.3|12582.8|12580.8|12576.8|12574.8|15
1738956300000|2025-02-07 19:25:00|12580.8|12578.8|12580.3|12578.3|12583.8|12581.8|12580.3|12578.3|2
1738956600000|2025-02-07 19:30:00|12579.8|12577.8|12581.8|12579.8|12582.8|12580.8|12577.8|12575.8|4
1738956900000|2025-02-07 19:35:00|12581.3|12579.3|12582.8|12580.8|12584.8|12582.8|12581.3|12579.3|8
1738957200000|2025-02-07 19:40:00|12583.3|12581.3|12584.8|12582.8|12587.3|12585.3|12581.3|12579.3|20
1738957500000|2025-02-07 19:45:00|12585.3|12583.3|12585.3|12583.3|12585.8|12583.8|12580.3|12578.3|0
1738957800000|2025-02-07 19:50:00|12584.8|12582.8|12581.3|12579.3|12585.8|12583.8|12580.3|12578.3|1
1738958100000|2025-02-07 19:55:00|12581.8|12579.8|12578.8|12576.8|12582.8|12580.8|12578.3|12576.3|1
1738958400000|2025-02-07 20:00:00|12578.3|12576.3|12568.3|12566.3|12578.8|12576.8|12567.3|12565.3|34
1738958700000|2025-02-07 20:05:00|12568.8|12566.8|12571.3|12569.3|12574.8|12572.8|12566.8|12564.8|24
1738959000000|2025-02-07 20:10:00|12572.3|12570.3|12570.3|12568.3|12573.3|12571.3|12568.3|12566.3|8
1738959300000|2025-02-07 20:15:00|12570.8|12568.8|12571.3|12569.3|12571.8|12569.8|12566.8|12564.8|8
1738959600000|2025-02-07 20:20:00|12570.8|12568.8|12567.3|12565.3|12572.8|12570.8|12566.8|12564.8|11
1738959900000|2025-02-07 20:25:00|12566.8|12564.8|12565.8|12563.8|12568.3|12566.3|12564.3|12562.3|23
1738960200000|2025-02-07 20:30:00|12566.3|12564.3|12570.8|12568.8|12571.3|12569.3|12565.8|12563.8|39
1738960500000|2025-02-07 20:35:00|12571.3|12569.3|12569.8|12567.8|12574.3|12572.3|12568.8|12566.8|3
1738960800000|2025-02-07 20:40:00|12570.3|12568.3|12567.8|12565.8|12572.8|12570.8|12566.8|12564.8|23
1738961100000|2025-02-07 20:45:00|12567.3|12565.3|12567.3|12565.3|12570.8|12568.8|12565.8|12563.8|31
1738961400000|2025-02-07 20:50:00|12566.8|12564.8|12566.8|12564.8|12571.8|12569.8|12565.8|12563.8|117
1738961700000|2025-02-07 20:55:00|12566.3|12564.3|12573.3|12567.3|12573.3|12569.8|12562.3|12560.3|35
1738962000000|2025-02-07 21:00:00|12573|12567|12575.2|12569.2|12579.9|12573.9|12573|12567|0
1738962300000|2025-02-07 21:05:00|12575.6|12569.6|12576.8|12570.8|12578.3|12572.3|12575.2|12569.2|0
1738962600000|2025-02-07 21:10:00|12576.7|12570.7|12577.2|12571.2|12578.3|12572.3|12576.2|12570.2|0
1738962900000|2025-02-07 21:15:00|12576.8|12570.8|12578|12572|12578.3|12572.3|12575.6|12569.6|0
1738963200000|2025-02-07 21:20:00|12577.7|12571.7|12578.3|12572.3|12578.3|12572.3|12576.2|12570.2|0
1738963500000|2025-02-07 21:25:00|12578|12572|12577.7|12571.7|12578.3|12572.3|12577.5|12571.5|0
1738963800000|2025-02-07 21:30:00|12577.8|12571.8|12576.5|12570.5|12578.3|12572.3|12575.9|12569.9|0
1738964100000|2025-02-07 21:35:00|12576.8|12570.8|12576.2|12570.2|12576.8|12570.8|12575.9|12569.9|0
1738964400000|2025-02-07 21:40:00|12576.3|12570.3|12576.5|12570.5|12576.5|12570.5|12575.9|12569.9|0
1738964700000|2025-02-07 21:45:00|12576.8|12570.8|12575.9|12569.9|12576.8|12570.8|12575.2|12569.2|0
1738965000000|2025-02-07 21:50:00|12575.6|12569.6|12575.2|12569.2|12575.9|12569.9|12574.9|12568.9|0
1738965300000|2025-02-07 21:55:00|12574.9|12568.9|12575.6|12569.6|12576.2|12570.2|12574.9|12568.9|0
1739142000000|2025-02-09 23:00:00|12557.3|12551.3|12557.3|12551.3|12560.9|12554.9|12554.3|12548.3|0
1739142300000|2025-02-09 23:05:00|12557.4|12551.4|12566.2|12560.2|12566.5|12560.5|12555.7|12549.7|0
1739142600000|2025-02-09 23:10:00|12566.4|12560.4|12561.3|12555.3|12568.1|12562.1|12559.5|12553.5|0
1739142900000|2025-02-09 23:15:00|12561|12555|12561.7|12555.7|12562.1|12556.1|12558.9|12552.9|0
1739143200000|2025-02-09 23:20:00|12561.9|12555.9|12564|12558|12564.7|12558.7|12560.9|12554.9|0
1739143500000|2025-02-09 23:25:00|12563.7|12557.7|12562.4|12556.4|12564.7|12558.7|12561.9|12555.9|0
1739143800000|2025-02-09 23:30:00|12562.9|12556.9|12569.2|12563.2|12571.7|12565.7|12562.4|12556.4|0
1739144100000|2025-02-09 23:35:00|12569.3|12563.3|12571.2|12565.2|12572.6|12566.6|12569.3|12563.3|0
1739144400000|2025-02-09 23:40:00|12571.4|12565.4|12572|12566|12573.3|12567.3|12570.5|12564.5|0
1739144700000|2025-02-09 23:45:00|12570|12564|12576.2|12570.2|12577.1|12571.1|12569.9|12563.9|0
1739145000000|2025-02-09 23:50:00|12576.3|12570.3|12583|12577|12586.6|12580.6|12575.8|12569.8|0
1739145300000|2025-02-09 23:55:00|12583.1|12577.1|12585|12579|12585.9|12579.9|12582.6|12576.6|0
1739145600000|2025-02-10 00:00:00|12586.9|12580.9|12587.9|12581.9|12592.2|12586.2|12586.9|12580.9|0
1739145900000|2025-02-10 00:05:00|12588.2|12582.2|12588.2|12582.2|12589.1|12583.1|12586.3|12580.3|0
1739146200000|2025-02-10 00:10:00|12588.1|12582.1|12587.6|12581.6|12588.2|12582.2|12586.3|12580.3|0
1739146500000|2025-02-10 00:15:00|12587.2|12581.2|12581.7|12575.7|12587.2|12581.2|12577.6|12571.6|0
1739146800000|2025-02-10 00:20:00|12583.1|12577.1|12585.8|12579.8|12588.5|12582.5|12583|12577|0
1739147100000|2025-02-10 00:25:00|12587.1|12581.1|12585.9|12579.9|12587.2|12581.2|12585.8|12579.8|0
1739147400000|2025-02-10 00:30:00|12584.5|12578.5|12588.1|12582.1|12588.1|12582.1|12583.8|12577.8|0
1739147700000|2025-02-10 00:35:00|12587.4|12581.4|12590.1|12584.1|12590.1|12584.1|12585.9|12579.9|0
1739148000000|2025-02-10 00:40:00|12588.7|12582.7|12588.7|12582.7|12590.1|12584.1|12588.7|12582.7|0
1739148300000|2025-02-10 00:45:00|12590.1|12584.1|12590.1|12584.1|12590.1|12584.1|12588.7|12582.7|0
1739148600000|2025-02-10 00:50:00|12590.8|12584.8|12591.5|12585.5|12591.5|12585.5|12590.1|12584.1|0
1739148900000|2025-02-10 00:55:00|12591.6|12585.6|12593|12587|12593|12587|12591.5|12585.5|0
1739149200000|2025-02-10 01:00:00|12591.6|12585.6|12593.1|12587.1|12594.5|12588.5|12591.6|12585.6|0
1739149500000|2025-02-10 01:05:00|12593|12587|12593.1|12587.1|12594.5|12588.5|12593|12587|0
1739149800000|2025-02-10 01:10:00|12591.7|12585.7|12593|12587|12593.1|12587.1|12591.7|12585.7|0
1739150100000|2025-02-10 01:15:00|12594.4|12588.4|12595.1|12589.1|12595.8|12589.8|12593|12587|0
1739150400000|2025-02-10 01:20:00|12594.4|12588.4|12590.2|12584.2|12595.1|12589.1|12590.2|12584.2|0
1739150700000|2025-02-10 01:25:00|12589.5|12583.5|12591.6|12585.6|12593|12587|12588.9|12582.9|0
1739151000000|2025-02-10 01:30:00|12591.5|12585.5|12592.9|12586.9|12593|12587|12591.5|12585.5|0
1739151300000|2025-02-10 01:35:00|12594.3|12588.3|12591.5|12585.5|12594.3|12588.3|12591.5|12585.5|0
1739151600000|2025-02-10 01:40:00|12591.6|12585.6|12593|12587|12593|12587|12591.6|12585.6|0
1739151900000|2025-02-10 01:45:00|12592.9|12586.9|12591.5|12585.5|12593|12587|12591.5|12585.5|0
1739152500000|2025-02-10 01:55:00|12592.9|12586.9|12591.5|12585.5|12592.9|12586.9|12591.5|12585.5|0
1739153400000|2025-02-10 02:10:00|12590.8|12584.8|12591.5|12585.5|12591.5|12585.5|12590.8|12584.8|0
1739153700000|2025-02-10 02:15:00|12591.4|12585.4|12591.5|12585.5|12591.5|12585.5|12591.4|12585.4|0
1739154000000|2025-02-10 02:20:00|12592.9|12586.9|12591.5|12585.5|12592.9|12586.9|12591.5|12585.5|0
1739154300000|2025-02-10 02:25:00|12591.4|12585.4|12591.5|12585.5|12592.8|12586.8|12591.4|12585.4|0
1739154600000|2025-02-10 02:30:00|12592.2|12586.2|12591.5|12585.5|12592.2|12586.2|12591.5|12585.5|0
1739154900000|2025-02-10 02:35:00|12592.9|12586.9|12591.5|12585.5|12592.9|12586.9|12591.5|12585.5|0
1739155200000|2025-02-10 02:40:00|12592.9|12586.9|12591.5|12585.5|12592.9|12586.9|12591.5|12585.5|0
1739155500000|2025-02-10 02:45:00|12592.9|12586.9|12592.9|12586.9|12592.9|12586.9|12592.9|12586.9|0
1739156100000|2025-02-10 02:55:00|12594.2|12588.2|12594.2|12588.2|12594.2|12588.2|12594.2|12588.2|0
1739156400000|2025-02-10 03:00:00|12594.3|12588.3|12592.8|12586.8|12594.3|12588.3|12592.8|12586.8|0
1739156700000|2025-02-10 03:05:00|12594.2|12588.2|12594.2|12588.2|12594.2|12588.2|12594.2|12588.2|0
1739157000000|2025-02-10 03:10:00|12593.5|12587.5|12592.8|12586.8|12593.5|12587.5|12592.8|12586.8|0
1739157600000|2025-02-10 03:20:00|12592.9|12586.9|12592.9|12586.9|12592.9|12586.9|12592.8|12586.8|0
1739157900000|2025-02-10 03:25:00|12592.8|12586.8|12592.9|12586.9|12592.9|12586.9|12592.8|12586.8|0
1739158200000|2025-02-10 03:30:00|12592.8|12586.8|12594.3|12588.3|12594.3|12588.3|12592.8|12586.8|0
1739158500000|2025-02-10 03:35:00|12593.6|12587.6|12592.9|12586.9|12593.6|12587.6|12592.2|12586.2|0
1739159100000|2025-02-10 03:45:00|12592.8|12586.8|12592.9|12586.9|12593|12587|12592.8|12586.8|0
1739159400000|2025-02-10 03:50:00|12593|12587|12592.9|12586.9|12593|12587|12592.9|12586.9|0
1739159700000|2025-02-10 03:55:00|12593|12587|12594.4|12588.4|12594.4|12588.4|12593|12587|0
1739160000000|2025-02-10 04:00:00|12593|12587|12591.6|12585.6|12593|12587|12591.6|12585.6|0
1739160300000|2025-02-10 04:05:00|12590.2|12584.2|12593|12587|12593|12587|12590.2|12584.2|0
1739160600000|2025-02-10 04:10:00|12594.4|12588.4|12594.4|12588.4|12594.4|12588.4|12594.3|12588.3|0
1739160900000|2025-02-10 04:15:00|12594.3|12588.3|12593|12587|12594.4|12588.4|12593|12587|0
1739161200000|2025-02-10 04:20:00|12591.6|12585.6|12593|12587|12593|12587|12591.6|12585.6|0
1739161800000|2025-02-10 04:30:00|12593.1|12587.1|12593|12587|12593.1|12587.1|12592.3|12586.3|0
1739162100000|2025-02-10 04:35:00|12591.6|12585.6|12593|12587|12593|12587|12591.6|12585.6|0
1739162400000|2025-02-10 04:40:00|12591.6|12585.6|12591.6|12585.6|12593|12587|12591.6|12585.6|0
1739163300000|2025-02-10 04:55:00|12591.5|12585.5|12591.5|12585.5|12591.6|12585.6|12591.5|12585.5|0
1739163600000|2025-02-10 05:00:00|12591.6|12585.6|12593|12587|12593|12587|12591.5|12585.5|0
1739163900000|2025-02-10 05:05:00|12594.4|12588.4|12595.7|12589.7|12595.8|12589.8|12593|12587|0
1739164200000|2025-02-10 05:10:00|12595.8|12589.8|12595.8|12589.8|12595.8|12589.8|12595.7|12589.7|0
1739164500000|2025-02-10 05:15:00|12594.8|12588.8|12594.1|12588.1|12594.8|12588.8|12594.1|12588.1|0
1739164800000|2025-02-10 05:20:00|12594.8|12588.8|12596.8|12590.8|12596.9|12590.9|12594.1|12588.1|0
1739165100000|2025-02-10 05:25:00|12596.9|12590.9|12596.9|12590.9|12596.9|12590.9|12596.8|12590.8|0
1739165400000|2025-02-10 05:30:00|12598.5|12592.5|12598.5|12592.5|12599.9|12593.9|12595.7|12589.7|0
1739165700000|2025-02-10 05:35:00|12597.8|12591.8|12594.3|12588.3|12597.8|12591.8|12594.3|12588.3|0
1739166000000|2025-02-10 05:40:00|12594.4|12588.4|12594.4|12588.4|12595.8|12589.8|12594.4|12588.4|0
1739166300000|2025-02-10 05:45:00|12595.7|12589.7|12595.7|12589.7|12595.8|12589.8|12595.7|12589.7|0
1739166600000|2025-02-10 05:50:00|12595.8|12589.8|12595.7|12589.7|12597.1|12591.1|12592.9|12586.9|0
1739166900000|2025-02-10 05:55:00|12594.3|12588.3|12597.1|12591.1|12598.4|12592.4|12594.3|12588.3|0
1739167200000|2025-02-10 06:00:00|12594|12588|12595.4|12589.4|12595.4|12589.4|12594|12588|0
1739167500000|2025-02-10 06:05:00|12594|12588|12596.8|12590.8|12596.8|12590.8|12594|12588|0
1739167800000|2025-02-10 06:10:00|12596.7|12590.7|12595.4|12589.4|12596.8|12590.8|12595.3|12589.3|0
1739168100000|2025-02-10 06:15:00|12597.7|12591.7|12598.4|12592.4|12598.4|12592.4|12597|12591|0
1739168400000|2025-02-10 06:20:00|12599.1|12593.1|12599.7|12593.7|12599.7|12593.7|12598.4|12592.4|0
1739168700000|2025-02-10 06:25:00|12598.4|12592.4|12599.7|12593.7|12601.1|12595.1|12598.4|12592.4|0
1739169000000|2025-02-10 06:30:00|12598.3|12592.3|12595.6|12589.6|12598.3|12592.3|12595.6|12589.6|0
1739169300000|2025-02-10 06:35:00|12594.2|12588.2|12595.6|12589.6|12597|12591|12594.2|12588.2|0
1739169900000|2025-02-10 06:45:00|12596.9|12590.9|12597.1|12591.1|12597.1|12591.1|12596.9|12590.9|0
1739170200000|2025-02-10 06:50:00|12598.4|12592.4|12598.5|12592.5|12599.8|12593.8|12598.4|12592.4|0
1739170500000|2025-02-10 06:55:00|12598.4|12592.4|12599.2|12593.2|12599.9|12593.9|12597.1|12591.1|0
1739170800000|2025-02-10 07:00:00|12599.9|12593.9|12601.9|12599.9|12610.4|12608.4|12599.9|12593.9|19
1739171100000|2025-02-10 07:05:00|12602.4|12600.4|12602.9|12600.9|12607.4|12605.4|12602.4|12600.4|20
1739171400000|2025-02-10 07:10:00|12602.4|12600.4|12594.9|12592.9|12602.4|12600.4|12593.9|12591.9|25
1739171700000|2025-02-10 07:15:00|12592.4|12590.4|12594.4|12592.4|12595.4|12593.4|12592.4|12590.4|12
1739172000000|2025-02-10 07:20:00|12593.9|12591.9|12594.4|12592.4|12594.9|12592.9|12590.4|12588.4|8
1739172300000|2025-02-10 07:25:00|12594.9|12592.9|12598.4|12596.4|12598.4|12596.4|12594.9|12592.9|7
1739172600000|2025-02-10 07:30:00|12597.9|12595.9|12590.4|12588.4|12597.9|12595.9|12587.9|12585.9|52
1739172900000|2025-02-10 07:35:00|12590.9|12588.9|12588.9|12586.9|12590.9|12588.9|12586.9|12584.9|14
1739173200000|2025-02-10 07:40:00|12589.4|12587.4|12591.4|12589.4|12591.4|12589.4|12589.4|12587.4|1
1739173500000|2025-02-10 07:45:00|12590.9|12588.9|12593.4|12591.4|12596.4|12594.4|12588.9|12586.9|58
1739173800000|2025-02-10 07:50:00|12593.9|12591.9|12586.4|12584.4|12593.9|12591.9|12586.4|12584.4|51
1739174100000|2025-02-10 07:55:00|12584.4|12582.4|12581.4|12579.4|12590.4|12588.4|12580.4|12578.4|172
1739174400000|2025-02-10 08:00:00|12584.4|12582.4|12604.4|12602.4|12604.4|12602.4|12580.4|12578.4|630
1739174700000|2025-02-10 08:05:00|12603.4|12601.4|12603.4|12601.4|12613.4|12611.4|12596.4|12594.4|214
1739175000000|2025-02-10 08:10:00|12604.9|12602.9|12614.9|12612.9|12614.9|12612.9|12601.9|12599.9|198
1739175300000|2025-02-10 08:15:00|12614.4|12612.4|12608.9|12606.9|12614.4|12612.4|12606.4|12604.4|248
1739175600000|2025-02-10 08:20:00|12608.4|12606.4|12615.4|12613.4|12618.4|12616.4|12608.4|12606.4|167
1739175900000|2025-02-10 08:25:00|12614.9|12612.9|12602.9|12600.9|12617.4|12615.4|12601.9|12599.9|164
1739176200000|2025-02-10 08:30:00|12601.9|12599.9|12589.4|12587.4|12602.4|12600.4|12589.4|12587.4|222
1739176500000|2025-02-10 08:35:00|12589.9|12587.9|12598.9|12596.9|12599.9|12597.9|12588.9|12586.9|122
1739176800000|2025-02-10 08:40:00|12599.4|12597.4|12601.9|12599.9|12606.9|12604.9|12597.9|12595.9|193
1739177100000|2025-02-10 08:45:00|12602.4|12600.4|12601.4|12599.4|12602.4|12600.4|12592.9|12590.9|119
1739177400000|2025-02-10 08:50:00|12600.9|12598.9|12596.4|12594.4|12602.9|12600.9|12594.9|12592.9|69
1739177700000|2025-02-10 08:55:00|12597.4|12595.4|12598.9|12596.9|12602.4|12600.4|12596.4|12594.4|93
1739178000000|2025-02-10 09:00:00|12599.4|12597.4|12611.4|12609.4|12611.4|12609.4|12596.4|12594.4|82
1739178300000|2025-02-10 09:05:00|12611.9|12609.9|12610.9|12608.9|12615.4|12613.4|12607.9|12605.9|105
1739178600000|2025-02-10 09:10:00|12610.4|12608.4|12603.9|12601.9|12610.9|12608.9|12601.9|12599.9|112
1739178900000|2025-02-10 09:15:00|12603.4|12601.4|12597.9|12595.9|12604.9|12602.9|12594.9|12592.9|89
1739179200000|2025-02-10 09:20:00|12598.4|12596.4|12600.9|12598.9|12603.4|12601.4|12596.9|12594.9|96
1739179500000|2025-02-10 09:25:00|12599.4|12597.4|12598.4|12596.4|12602.4|12600.4|12597.9|12595.9|77
1739179800000|2025-02-10 09:30:00|12598.9|12596.9|12598.4|12596.4|12603.4|12601.4|12596.9|12594.9|55
1739180100000|2025-02-10 09:35:00|12597.9|12595.9|12600.4|12598.4|12601.4|12599.4|12592.4|12590.4|110
1739180400000|2025-02-10 09:40:00|12599.9|12597.9|12595.9|12593.9|12600.4|12598.4|12595.4|12593.4|66
1739180700000|2025-02-10 09:45:00|12596.4|12594.4|12590.9|12588.9|12596.4|12594.4|12588.9|12586.9|39
1739181000000|2025-02-10 09:50:00|12590.4|12588.4|12590.9|12588.9|12592.4|12590.4|12586.9|12584.9|57
1739181300000|2025-02-10 09:55:00|12590.4|12588.4|12590.9|12588.9|12593.4|12591.4|12587.9|12585.9|82
1739181600000|2025-02-10 10:00:00|12588.9|12586.9|12590.9|12588.9|12595.9|12593.9|12588.9|12586.9|105
1739181900000|2025-02-10 10:05:00|12591.4|12589.4|12596.4|12594.4|12598.4|12596.4|12590.4|12588.4|71
1739182200000|2025-02-10 10:10:00|12596.9|12594.9|12593.4|12591.4|12596.9|12594.9|12589.9|12587.9|59
1739182500000|2025-02-10 10:15:00|12593.9|12591.9|12598.9|12596.9|12599.9|12597.9|12592.9|12590.9|73
1739182800000|2025-02-10 10:20:00|12599.4|12597.4|12589.9|12587.9|12599.9|12597.9|12587.9|12585.9|93
1739183100000|2025-02-10 10:25:00|12589.4|12587.4|12594.9|12592.9|12597.9|12595.9|12587.9|12585.9|104
1739183400000|2025-02-10 10:30:00|12593.9|12591.9|12601.4|12599.4|12601.9|12599.9|12593.9|12591.9|55
1739183700000|2025-02-10 10:35:00|12601.9|12599.9|12611.4|12609.4|12613.4|12611.4|12601.4|12599.4|98
1739184000000|2025-02-10 10:40:00|12611.9|12609.9|12608.9|12606.9|12611.9|12609.9|12605.4|12603.4|122
1739184300000|2025-02-10 10:45:00|12608.4|12606.4|12603.9|12601.9|12609.4|12607.4|12601.4|12599.4|127
1739184600000|2025-02-10 10:50:00|12603.4|12601.4|12607.9|12605.9|12607.9|12605.9|12602.9|12600.9|52
1739184900000|2025-02-10 10:55:00|12607.4|12605.4|12599.9|12597.9|12607.4|12605.4|12599.9|12597.9|61
1739185200000|2025-02-10 11:00:00|12601.4|12599.4|12600.4|12598.4|12602.4|12600.4|12596.4|12594.4|64
1739185500000|2025-02-10 11:05:00|12600.9|12598.9|12600.4|12598.4|12600.9|12598.9|12598.9|12596.9|32
1739185800000|2025-02-10 11:10:00|12600.9|12598.9|12600.4|12598.4|12603.9|12601.9|12598.4|12596.4|104
1739186100000|2025-02-10 11:15:00|12600.9|12598.9|12594.9|12592.9|12601.9|12599.9|12593.4|12591.4|81
1739186400000|2025-02-10 11:20:00|12594.4|12592.4|12596.9|12594.9|12599.9|12597.9|12593.4|12591.4|59
1739186700000|2025-02-10 11:25:00|12597.9|12595.9|12603.4|12601.4|12604.4|12602.4|12596.4|12594.4|54
1739187000000|2025-02-10 11:30:00|12602.9|12600.9|12593.9|12591.9|12604.4|12602.4|12593.9|12591.9|86
1739187300000|2025-02-10 11:35:00|12594.4|12592.4|12596.9|12594.9|12598.4|12596.4|12590.9|12588.9|67
1739187600000|2025-02-10 11:40:00|12594.9|12592.9|12591.9|12589.9|12595.9|12593.9|12591.9|12589.9|237
1739187900000|2025-02-10 11:45:00|12591.4|12589.4|12591.9|12589.9|12592.9|12590.9|12588.9|12586.9|174
1739188200000|2025-02-10 11:50:00|12591.4|12589.4|12588.4|12586.4|12591.9|12589.9|12587.9|12585.9|65
1739188500000|2025-02-10 11:55:00|12588.9|12586.9|12590.9|12588.9|12592.9|12590.9|12585.4|12583.4|70
1739188800000|2025-02-10 12:00:00|12593.9|12591.9|12598.4|12596.4|12599.4|12597.4|12591.9|12589.9|109
1739189100000|2025-02-10 12:05:00|12597.9|12595.9|12591.9|12589.9|12600.4|12598.4|12591.9|12589.9|49
1739189400000|2025-02-10 12:10:00|12591.4|12589.4|12584.9|12582.9|12592.4|12590.4|12584.4|12582.4|80
1739189700000|2025-02-10 12:15:00|12585.4|12583.4|12588.9|12586.9|12589.9|12587.9|12585.4|12583.4|61
1739190000000|2025-02-10 12:20:00|12589.4|12587.4|12594.4|12592.4|12594.9|12592.9|12589.4|12587.4|52
1739190300000|2025-02-10 12:25:00|12593.9|12591.9|12600.4|12598.4|12600.9|12598.9|12592.9|12590.9|68
1739190600000|2025-02-10 12:30:00|12600.9|12598.9|12603.9|12601.9|12606.9|12604.9|12600.9|12598.9|81
1739190900000|2025-02-10 12:35:00|12603.4|12601.4|12607.4|12605.4|12608.9|12606.9|12603.4|12601.4|60
1739191200000|2025-02-10 12:40:00|12608.8|12606.8|12612.8|12610.8|12613.3|12611.3|12608.3|12606.3|37
1739191500000|2025-02-10 12:45:00|12613.3|12611.3|12609.8|12607.8|12613.3|12611.3|12606.3|12604.3|56
1739191800000|2025-02-10 12:50:00|12609.3|12607.3|12610.8|12608.8|12612.3|12610.3|12608.8|12606.8|128
1739192100000|2025-02-10 12:55:00|12611.3|12609.3|12611.8|12609.8|12611.8|12609.8|12608.3|12606.3|98
1739192400000|2025-02-10 13:00:00|12612.3|12610.3|12613.3|12611.3|12616.8|12614.8|12612.3|12610.3|78
1739192700000|2025-02-10 13:05:00|12613.8|12611.8|12610.3|12608.3|12614.8|12612.8|12610.3|12608.3|48
1739193000000|2025-02-10 13:10:00|12610.8|12608.8|12616.8|12614.8|12618.3|12616.3|12610.8|12608.8|88
1739193300000|2025-02-10 13:15:00|12617.3|12615.3|12618.8|12616.8|12621.3|12619.3|12616.3|12614.3|106
1739193600000|2025-02-10 13:20:00|12619.3|12617.3|12623.3|12621.3|12624.3|12622.3|12617.3|12615.3|97
1739193900000|2025-02-10 13:25:00|12623.8|12621.8|12632.8|12630.8|12633.3|12631.3|12623.8|12621.8|159
1739194200000|2025-02-10 13:30:00|12633.3|12631.3|12637.8|12635.8|12640.3|12638.3|12631.8|12629.8|181
1739194500000|2025-02-10 13:35:00|12638.3|12636.3|12634.3|12632.3|12639.3|12637.3|12631.3|12629.3|110
1739194800000|2025-02-10 13:40:00|12634.8|12632.8|12633.3|12631.3|12636.8|12634.8|12633.3|12631.3|131
1739195100000|2025-02-10 13:45:00|12633.8|12631.8|12636.3|12634.3|12636.3|12634.3|12630.3|12628.3|78
1739195400000|2025-02-10 13:50:00|12636.8|12634.8|12633.3|12631.3|12639.3|12637.3|12632.8|12630.8|120
1739195700000|2025-02-10 13:55:00|12634.3|12632.3|12632.8|12630.8|12636.3|12634.3|12631.8|12629.8|104
1739196000000|2025-02-10 14:00:00|12633.3|12631.3|12627.8|12625.8|12634.3|12632.3|12624.8|12622.8|126
1739196300000|2025-02-10 14:05:00|12625.8|12623.8|12627.8|12625.8|12628.3|12626.3|12621.3|12619.3|109
1739196600000|2025-02-10 14:10:00|12627.3|12625.3|12632.3|12630.3|12635.8|12633.8|12626.3|12624.3|132
1739196900000|2025-02-10 14:15:00|12632.8|12630.8|12625.3|12623.3|12633.3|12631.3|12624.3|12622.3|86
1739197200000|2025-02-10 14:20:00|12625.8|12623.8|12617.8|12615.8|12626.3|12624.3|12616.8|12614.8|110
1739197500000|2025-02-10 14:25:00|12617.3|12615.3|12614.3|12612.3|12619.3|12617.3|12612.3|12610.3|84
1739197800000|2025-02-10 14:30:00|12614.8|12612.8|12615.8|12613.8|12620.8|12618.8|12604.8|12602.8|270
1739198100000|2025-02-10 14:35:00|12616.3|12614.3|12608.3|12606.3|12616.3|12614.3|12603.3|12601.3|119
1739198400000|2025-02-10 14:40:00|12609.3|12607.3|12602.8|12600.8|12609.3|12607.3|12595.8|12593.8|112
1739198700000|2025-02-10 14:45:00|12603.3|12601.3|12612.3|12610.3|12616.8|12614.8|12601.8|12599.8|174
1739199000000|2025-02-10 14:50:00|12613.3|12611.3|12621.3|12619.3|12622.3|12620.3|12612.8|12610.8|103
1739199300000|2025-02-10 14:55:00|12621.8|12619.8|12622.3|12620.3|12626.3|12624.3|12620.3|12618.3|107
1739199600000|2025-02-10 15:00:00|12622.8|12620.8|12639.3|12637.3|12640.3|12638.3|12622.8|12620.8|181
1739199900000|2025-02-10 15:05:00|12638.3|12636.3|12633.3|12631.3|12640.8|12638.8|12631.8|12629.8|214
1739200200000|2025-02-10 15:10:00|12633|12631|12626|12624|12633|12631|12626|12624|149
1739200500000|2025-02-10 15:15:00|12626.5|12624.5|12620.5|12618.5|12627|12625|12619|12617|135
1739200800000|2025-02-10 15:20:00|12620|12618|12616.5|12614.5|12620.5|12618.5|12614.5|12612.5|97
1739201100000|2025-02-10 15:25:00|12617|12615|12622|12620|12623|12621|12613.5|12611.5|107
1739201400000|2025-02-10 15:30:00|12623|12621|12629.5|12627.5|12632|12630|12622.5|12620.5|144
1739201700000|2025-02-10 15:35:00|12630|12628|12631|12629|12632|12630|12628.5|12626.5|108
1739202000000|2025-02-10 15:40:00|12631.5|12629.5|12635|12633|12635|12633|12629|12627|111
1739202300000|2025-02-10 15:45:00|12634.5|12632.5|12638|12636|12638|12636|12633.5|12631.5|145
1739202600000|2025-02-10 15:50:00|12637.5|12635.5|12637|12635|12641|12639|12637|12635|168
1739202900000|2025-02-10 15:55:00|12636|12634|12632|12630|12638.5|12636.5|12629|12627|133
1739203200000|2025-02-10 16:00:00|12631|12629|12630|12628|12635.5|12633.5|12628.5|12626.5|296
1739203500000|2025-02-10 16:05:00|12629.5|12627.5|12635.5|12633.5|12636|12634|12627|12625|215
1739203800000|2025-02-10 16:10:00|12636|12634|12632.5|12630.5|12638.5|12636.5|12630.5|12628.5|255
1739204100000|2025-02-10 16:15:00|12633|12631|12633|12631|12634.5|12632.5|12627|12625|354
1739204400000|2025-02-10 16:20:00|12633.5|12631.5|12633.5|12631.5|12634.5|12632.5|12626|12624|501
1739204700000|2025-02-10 16:25:00|12634|12632|12634.5|12632.5|12637|12635|12631|12629|1530
1739205000000|2025-02-10 16:30:00|12635|12633|12631|12629|12636|12634|12629|12627|804
1739205300000|2025-02-10 16:35:00|12631.5|12629.5|12630.5|12628.5|12635|12633|12628|12626|135
1739205600000|2025-02-10 16:40:00|12630|12628|12632.5|12630.5|12634.5|12632.5|12629.5|12627.5|310
1739205900000|2025-02-10 16:45:00|12633|12631|12635.5|12633.5|12637|12635|12632.5|12630.5|55
1739206200000|2025-02-10 16:50:00|12635|12633|12641|12639|12641.5|12639.5|12635|12633|59
1739206500000|2025-02-10 16:55:00|12640.5|12638.5|12638|12636|12642|12640|12636.5|12634.5|122
1739206800000|2025-02-10 17:00:00|12638.5|12636.5|12632.5|12630.5|12639.5|12637.5|12632.5|12630.5|38
1739207100000|2025-02-10 17:05:00|12633|12631|12631.5|12629.5|12633|12631|12629|12627|7
1739207400000|2025-02-10 17:10:00|12632|12630|12627.5|12625.5|12632|12630|12624.5|12622.5|11
1739207700000|2025-02-10 17:15:00|12627|12625|12626.5|12624.5|12627.5|12625.5|12625.5|12623.5|11
1739208000000|2025-02-10 17:20:00|12626|12624|12625.5|12623.5|12626.5|12624.5|12622.5|12620.5|5
1739208300000|2025-02-10 17:25:00|12626|12624|12622|12620|12626|12624|12621|12619|11
1739208600000|2025-02-10 17:30:00|12622.5|12620.5|12625.5|12623.5|12626.5|12624.5|12622|12620|32
1739208900000|2025-02-10 17:35:00|12626|12624|12631.5|12629.5|12633|12631|12625.5|12623.5|12
1739209200000|2025-02-10 17:40:00|12632|12630|12635.5|12633.5|12636.5|12634.5|12630.5|12628.5|30
1739209500000|2025-02-10 17:45:00|12635|12633|12635.5|12633.5|12636|12634|12634.5|12632.5|2
1739209800000|2025-02-10 17:50:00|12635|12633|12645.5|12643.5|12645.5|12643.5|12634|12632|27
1739210100000|2025-02-10 17:55:00|12645|12643|12644|12642|12645.5|12643.5|12643.5|12641.5|3
1739210400000|2025-02-10 18:00:00|12644.5|12642.5|12645.5|12643.5|12647|12645|12643|12641|41
1739210700000|2025-02-10 18:05:00|12645|12643|12638.5|12636.5|12645.5|12643.5|12638.5|12636.5|14
1739211000000|2025-02-10 18:10:00|12637.5|12635.5|12641.5|12639.5|12641.5|12639.5|12636.5|12634.5|28
1739211300000|2025-02-10 18:15:00|12642|12640|12638.5|12636.5|12642.5|12640.5|12637|12635|10
1739211600000|2025-02-10 18:20:00|12639|12637|12637.5|12635.5|12640.5|12638.5|12636.5|12634.5|1
1739211900000|2025-02-10 18:25:00|12638|12636|12637|12635|12640|12638|12636.5|12634.5|9
1739212200000|2025-02-10 18:30:00|12636.5|12634.5|12639.5|12637.5|12640.5|12638.5|12635.5|12633.5|20
1739212500000|2025-02-10 18:35:00|12639|12637|12641.5|12639.5|12642.5|12640.5|12638.5|12636.5|1
1739212800000|2025-02-10 18:40:00|12642|12640|12641.5|12639.5|12642.5|12640.5|12639.5|12637.5|6
1739213100000|2025-02-10 18:45:00|12641|12639|12644|12642|12645|12643|12641|12639|5
1739213400000|2025-02-10 18:50:00|12643.5|12641.5|12646|12644|12647|12645|12643.5|12641.5|3
1739213700000|2025-02-10 18:55:00|12645.5|12643.5|12643.5|12641.5|12647|12645|12643|12641|3
1739214000000|2025-02-10 19:00:00|12643|12641|12645.5|12643.5|12646|12644|12640|12638|1
1739214300000|2025-02-10 19:05:00|12645|12643|12646.5|12644.5|12646.5|12644.5|12643.5|12641.5|3
1739214600000|2025-02-10 19:10:00|12646|12644|12647.5|12645.5|12647.5|12645.5|12645.5|12643.5|4
1739214900000|2025-02-10 19:15:00|12647|12645|12647.5|12645.5|12648.5|12646.5|12646.5|12644.5|7
1739215200000|2025-02-10 19:20:00|12648|12646|12652|12650|12653.5|12651.5|12647.5|12645.5|13
1739215500000|2025-02-10 19:25:00|12651|12649|12651.5|12649.5|12652|12650|12648.5|12646.5|10
1739215800000|2025-02-10 19:30:00|12652|12650|12653.5|12651.5|12653.5|12651.5|12650.5|12648.5|8
1739216100000|2025-02-10 19:35:00|12653|12651|12654.5|12652.5|12656.5|12654.5|12653|12651|5
1739216400000|2025-02-10 19:40:00|12654|12652|12650.5|12648.5|12655.5|12653.5|12650.5|12648.5|2
1739216700000|2025-02-10 19:45:00|12650|12648|12651.5|12649.5|12652|12650|12648.5|12646.5|12
1739217000000|2025-02-10 19:50:00|12652|12650|12653.5|12651.5|12654.5|12652.5|12649.5|12647.5|11
1739217300000|2025-02-10 19:55:00|12654|12652|12652.5|12650.5|12654|12652|12651|12649|7
1739217600000|2025-02-10 20:00:00|12652|12650|12652.5|12650.5|12654.5|12652.5|12650.5|12648.5|21
1739217900000|2025-02-10 20:05:00|12653|12651|12651.5|12649.5|12653.5|12651.5|12650|12648|5
1739218200000|2025-02-10 20:10:00|12651|12649|12654.5|12652.5|12655|12653|12651|12649|5
1739218500000|2025-02-10 20:15:00|12655|12653|12653.5|12651.5|12655.5|12653.5|12653.5|12651.5|13
1739218800000|2025-02-10 20:20:00|12653|12651|12653|12651|12656|12654|12651.5|12649.5|6
1739219100000|2025-02-10 20:25:00|12653.5|12651.5|12652.5|12650.5|12654.5|12652.5|12651|12649|5
1739219400000|2025-02-10 20:30:00|12652|12650|12654.5|12652.5|12656|12654|12650|12648|13
1739219700000|2025-02-10 20:35:00|12654|12652|12653.5|12651.5|12654.5|12652.5|12650.5|12648.5|7
1739220000000|2025-02-10 20:40:00|12652.5|12650.5|12658.5|12656.5|12659.5|12657.5|12652.5|12650.5|16
1739220300000|2025-02-10 20:45:00|12658|12656|12657.5|12655.5|12659.5|12657.5|12656|12654|20
1739220600000|2025-02-10 20:50:00|12657|12655|12656.5|12654.5|12659.5|12657.5|12653|12651|21
1739220900000|2025-02-10 20:55:00|12656|12654|12663|12657|12664.4|12659|12656|12654|55
1739221200000|2025-02-10 21:00:00|12662|12656|12658.9|12652.9|12662|12656|12657.4|12651.4|0
1739221500000|2025-02-10 21:05:00|12659.3|12653.3|12657.3|12651.3|12659.3|12653.3|12656.8|12650.8|0
1739221800000|2025-02-10 21:10:00|12657.6|12651.6|12656.5|12650.5|12657.6|12651.6|12655.5|12649.5|0
1739222100000|2025-02-10 21:15:00|12656.8|12650.8|12657.6|12651.6|12657.6|12651.6|12655.8|12649.8|0
1739222400000|2025-02-10 21:20:00|12657.3|12651.3|12658.6|12652.6|12659.9|12653.9|12657.3|12651.3|0
1739222700000|2025-02-10 21:25:00|12658.4|12652.4|12659.6|12653.6|12659.6|12653.6|12658|12652|0
1739223000000|2025-02-10 21:30:00|12659.9|12653.9|12659.6|12653.6|12659.9|12653.9|12658.9|12652.9|0
1739223300000|2025-02-10 21:35:00|12659.9|12653.9|12660.4|12654.4|12660.4|12654.4|12659.3|12653.3|0
1739223600000|2025-02-10 21:40:00|12660.1|12654.1|12660.8|12654.8|12661.1|12655.1|12660.1|12654.1|0
1739223900000|2025-02-10 21:45:00|12660.4|12654.4|12660.9|12654.9|12661.2|12655.2|12660.1|12654.1|0
1739224200000|2025-02-10 21:50:00|12661.1|12655.1|12660.9|12654.9|12661.2|12655.2|12660.5|12654.5|0
1739224500000|2025-02-10 21:55:00|12660.5|12654.5|12660.9|12654.9|12661.1|12655.1|12660.2|12654.2|0
1739225100000|2025-02-10 22:05:00|12660.8|12654.8|12660.8|12654.8|12660.8|12654.8|12660.8|12654.8|0
1739225700000|2025-02-10 22:15:00|12660.6|12654.6|12661.2|12655.2|12661.2|12655.2|12660.6|12654.6|0
1739226000000|2025-02-10 22:20:00|12661.1|12655.1|12661.2|12655.2|12661.2|12655.2|12661|12655|0
1739226300000|2025-02-10 22:25:00|12661.5|12655.5|12661.5|12655.5|12661.5|12655.5|12661.5|12655.5|0
1739226600000|2025-02-10 22:30:00|12661.4|12655.4|12661.1|12655.1|12661.5|12655.5|12661.1|12655.1|0
1739226900000|2025-02-10 22:35:00|12661|12655|12661.4|12655.4|12661.4|12655.4|12661|12655|0
1739227200000|2025-02-10 22:40:00|12660.8|12654.8|12660.4|12654.4|12660.8|12654.8|12659.8|12653.8|0
1739227500000|2025-02-10 22:45:00|12660|12654|12659.7|12653.7|12660|12654|12658.6|12652.6|0
1739227800000|2025-02-10 22:50:00|12659.8|12653.8|12659.5|12653.5|12660|12654|12659.5|12653.5|0
1739228100000|2025-02-10 22:55:00|12659.7|12653.7|12659.5|12653.5|12660.2|12654.2|12659.4|12653.4|0
1739228400000|2025-02-10 23:00:00|12658.7|12652.7|12653.1|12647.1|12658.7|12652.7|12652.6|12646.6|0
1739228700000|2025-02-10 23:05:00|12652.9|12646.9|12651.7|12645.7|12653.9|12647.9|12649.8|12643.8|0
1739229000000|2025-02-10 23:10:00|12651.6|12645.6|12650.1|12644.1|12652.4|12646.4|12647.7|12641.7|0
1739229300000|2025-02-10 23:15:00|12650.3|12644.3|12647.7|12641.7|12651|12645|12647.2|12641.2|0
1739229600000|2025-02-10 23:20:00|12647.9|12641.9|12647|12641|12648.5|12642.5|12647|12641|0
1739229900000|2025-02-10 23:25:00|12646.9|12640.9|12645.1|12639.1|12646.9|12640.9|12641.7|12635.7|0
1739230200000|2025-02-10 23:30:00|12645.3|12639.3|12646.4|12640.4|12647|12641|12645.1|12639.1|0
1739230500000|2025-02-10 23:35:00|12645.8|12639.8|12647.9|12641.9|12648.2|12642.2|12645.8|12639.8|0
1739230800000|2025-02-10 23:40:00|12647.7|12641.7|12645.7|12639.7|12647.7|12641.7|12645.1|12639.1|0
1739231100000|2025-02-10 23:45:00|12646.4|12640.4|12646|12640|12647.1|12641.1|12645.3|12639.3|0
1739231400000|2025-02-10 23:50:00|12645.5|12639.5|12647.5|12641.5|12647.5|12641.5|12645.3|12639.3|0
1739231700000|2025-02-10 23:55:00|12647.1|12641.1|12647.8|12641.8|12648.6|12642.6|12647.1|12641.1|0
1739232000000|2025-02-11 00:00:00|12648.1|12642.1|12646.2|12640.2|12648.1|12642.1|12646|12640|0
1739232300000|2025-02-11 00:05:00|12646.1|12640.1|12645|12639|12647.2|12641.2|12644.7|12638.7|0
1739232600000|2025-02-11 00:10:00|12645.3|12639.3|12643.6|12637.6|12646.2|12640.2|12643.6|12637.6|0
1739232900000|2025-02-11 00:15:00|12644|12638|12651.5|12645.5|12651.6|12645.6|12643.9|12637.9|0
1739233200000|2025-02-11 00:20:00|12651.6|12645.6|12654.3|12648.3|12654.3|12648.3|12651.5|12645.5|0
1739233500000|2025-02-11 00:25:00|12655.7|12649.7|12657.8|12651.8|12658.5|12652.5|12655|12649|0
1739233800000|2025-02-11 00:30:00|12658.5|12652.5|12659.2|12653.2|12659.2|12653.2|12657.8|12651.8|0
1739234100000|2025-02-11 00:35:00|12659.3|12653.3|12659.3|12653.3|12659.3|12653.3|12658.6|12652.6|0
1739234700000|2025-02-11 00:45:00|12658.6|12652.6|12659.3|12653.3|12659.3|12653.3|12658.6|12652.6|0
1739235000000|2025-02-11 00:50:00|12660|12654|12657.2|12651.2|12660|12654|12655.8|12649.8|0
1739235300000|2025-02-11 00:55:00|12656.5|12650.5|12657.9|12651.9|12657.9|12651.9|12656.5|12650.5|0
1739235600000|2025-02-11 01:00:00|12657.2|12651.2|12658.5|12652.5|12658.6|12652.6|12656.4|12650.4|0
1739235900000|2025-02-11 01:05:00|12657.8|12651.8|12658.5|12652.5|12658.5|12652.5|12657.1|12651.1|0
1739236200000|2025-02-11 01:10:00|12657.8|12651.8|12657.1|12651.1|12658.5|12652.5|12657.1|12651.1|0
1739236500000|2025-02-11 01:15:00|12657.2|12651.2|12658.5|12652.5|12659.2|12653.2|12657.1|12651.1|0
1739236800000|2025-02-11 01:20:00|12659.2|12653.2|12657.7|12651.7|12659.2|12653.2|12657|12651|0
1739237100000|2025-02-11 01:25:00|12658.4|12652.4|12657|12651|12658.4|12652.4|12655.6|12649.6|0
1739237400000|2025-02-11 01:30:00|12658.4|12652.4|12655.6|12649.6|12658.4|12652.4|12655.6|12649.6|0
1739237700000|2025-02-11 01:35:00|12654.2|12648.2|12657|12651|12657|12651|12654.2|12648.2|0
1739238000000|2025-02-11 01:40:00|12656.9|12650.9|12655.6|12649.6|12657|12651|12655.6|12649.6|0
1739238300000|2025-02-11 01:45:00|12656.3|12650.3|12656.8|12650.8|12656.9|12650.9|12655.4|12649.4|0
1739238600000|2025-02-11 01:50:00|12655.5|12649.5|12656.8|12650.8|12658.2|12652.2|12655.4|12649.4|0
1739238900000|2025-02-11 01:55:00|12657.5|12651.5|12656.8|12650.8|12657.5|12651.5|12656.8|12650.8|0
1739239200000|2025-02-11 02:00:00|12655.4|12649.4|12655.5|12649.5|12656.8|12650.8|12654.1|12648.1|0
1739239500000|2025-02-11 02:05:00|12655.4|12649.4|12654|12648|12655.4|12649.4|12652.6|12646.6|0
1739239800000|2025-02-11 02:10:00|12652.7|12646.7|12652.6|12646.6|12654|12648|12652|12646|0
1739240100000|2025-02-11 02:15:00|12652.7|12646.7|12650.9|12644.9|12652.7|12646.7|12649.7|12643.7|0
1739240400000|2025-02-11 02:20:00|12650.2|12644.2|12649.5|12643.5|12650.9|12644.9|12649.5|12643.5|0
1739240700000|2025-02-11 02:25:00|12649.6|12643.6|12649.5|12643.5|12650.2|12644.2|12649.5|12643.5|0
1739241000000|2025-02-11 02:30:00|12648.1|12642.1|12646.7|12640.7|12649.5|12643.5|12646.7|12640.7|0
1739241300000|2025-02-11 02:35:00|12646.8|12640.8|12648.1|12642.1|12648.1|12642.1|12646.7|12640.7|0
1739241600000|2025-02-11 02:40:00|12646.7|12640.7|12648.1|12642.1|12648.1|12642.1|12646.7|12640.7|0
1739241900000|2025-02-11 02:45:00|12648.2|12642.2|12648.1|12642.1|12648.2|12642.2|12648.1|12642.1|0
1739242200000|2025-02-11 02:50:00|12648.2|12642.2|12648.2|12642.2|12649.5|12643.5|12648.1|12642.1|0
1739242500000|2025-02-11 02:55:00|12648.1|12642.1|12648.1|12642.1|12648.2|12642.2|12646.8|12640.8|0
1739243100000|2025-02-11 03:05:00|12648.2|12642.2|12648.1|12642.1|12648.2|12642.2|12648.1|12642.1|0
1739243400000|2025-02-11 03:10:00|12646.7|12640.7|12648.1|12642.1|12648.1|12642.1|12646.7|12640.7|0
1739243700000|2025-02-11 03:15:00|12648.2|12642.2|12648.1|12642.1|12648.2|12642.2|12648.1|12642.1|0
1739244000000|2025-02-11 03:20:00|12649.5|12643.5|12650.9|12644.9|12651|12645|12649.5|12643.5|0
1739244300000|2025-02-11 03:25:00|12652.3|12646.3|12652.3|12646.3|12652.3|12646.3|12652.3|12646.3|0
1739244600000|2025-02-11 03:30:00|12653|12647|12653.7|12647.7|12656.4|12650.4|12653|12647|0
1739244900000|2025-02-11 03:35:00|12655.1|12649.1|12655.1|12649.1|12656.5|12650.5|12655.1|12649.1|0
1739245200000|2025-02-11 03:40:00|12654.4|12648.4|12653|12647|12654.4|12648.4|12652.3|12646.3|0
1739245500000|2025-02-11 03:45:00|12653.7|12647.7|12654.4|12648.4|12655.1|12649.1|12653.7|12647.7|0
1739245800000|2025-02-11 03:50:00|12655.1|12649.1|12652.3|12646.3|12655.7|12649.7|12652.3|12646.3|0
1739246100000|2025-02-11 03:55:00|12653|12647|12653.7|12647.7|12653.7|12647.7|12652.3|12646.3|0
1739246400000|2025-02-11 04:00:00|12653|12647|12653.7|12647.7|12653.7|12647.7|12652.3|12646.3|0
1739246700000|2025-02-11 04:05:00|12653|12647|12653.7|12647.7|12653.7|12647.7|12652.3|12646.3|0
1739247300000|2025-02-11 04:15:00|12653.1|12647.1|12653.7|12647.7|12653.7|12647.7|12652.4|12646.4|0
1739247600000|2025-02-11 04:20:00|12653|12647|12653.7|12647.7|12653.8|12647.8|12652.4|12646.4|0
1739247900000|2025-02-11 04:25:00|12652.4|12646.4|12652.4|12646.4|12653.7|12647.7|12652.4|12646.4|0
1739248200000|2025-02-11 04:30:00|12653.1|12647.1|12653.7|12647.7|12653.7|12647.7|12653.1|12647.1|0
1739248500000|2025-02-11 04:35:00|12653|12647|12652.4|12646.4|12653.7|12647.7|12652.3|12646.3|0
1739248800000|2025-02-11 04:40:00|12652.3|12646.3|12652.3|12646.3|12652.4|12646.4|12652.3|12646.3|0
1739249100000|2025-02-11 04:45:00|12651.6|12645.6|12652.3|12646.3|12652.3|12646.3|12651.6|12645.6|0
1739249400000|2025-02-11 04:50:00|12652.4|12646.4|12652.3|12646.3|12652.4|12646.4|12652.3|12646.3|0
1739249700000|2025-02-11 04:55:00|12653|12647|12652.3|12646.3|12653|12647|12652.3|12646.3|0
1739250000000|2025-02-11 05:00:00|12652.4|12646.4|12653.8|12647.8|12653.8|12647.8|12652.4|12646.4|0
1739250600000|2025-02-11 05:10:00|12652.4|12646.4|12652.4|12646.4|12652.4|12646.4|12652.4|12646.4|0
1739251200000|2025-02-11 05:20:00|12651.7|12645.7|12652.4|12646.4|12652.4|12646.4|12651.1|12645.1|0
1739251800000|2025-02-11 05:30:00|12653.1|12647.1|12653.8|12647.8|12653.8|12647.8|12653.1|12647.1|0
1739252400000|2025-02-11 05:40:00|12654.5|12648.5|12655.2|12649.2|12656.5|12650.5|12654.5|12648.5|0
1739252700000|2025-02-11 05:45:00|12653.8|12647.8|12655.1|12649.1|12655.2|12649.2|12653.8|12647.8|0
1739253000000|2025-02-11 05:50:00|12655.2|12649.2|12655.3|12649.3|12656|12650|12655.1|12649.1|0
1739253600000|2025-02-11 06:00:00|12654.6|12648.6|12657.9|12651.9|12658|12652|12654.6|12648.6|0
1739253900000|2025-02-11 06:05:00|12658|12652|12657.9|12651.9|12659.3|12653.3|12657.9|12651.9|0
1739254200000|2025-02-11 06:10:00|12657.2|12651.2|12656.6|12650.6|12657.2|12651.2|12655.9|12649.9|0
1739254500000|2025-02-11 06:15:00|12656.5|12650.5|12653.8|12647.8|12656.5|12650.5|12653.7|12647.7|0
1739254800000|2025-02-11 06:20:00|12654.5|12648.5|12656.6|12650.6|12656.6|12650.6|12653.8|12647.8|0
1739255100000|2025-02-11 06:25:00|12656.5|12650.5|12656.5|12650.5|12657.2|12651.2|12656.5|12650.5|0
1739255400000|2025-02-11 06:30:00|12655.2|12649.2|12652.5|12646.5|12655.2|12649.2|12652.4|12646.4|0
1739255700000|2025-02-11 06:35:00|12652.4|12646.4|12653.8|12647.8|12653.8|12647.8|12652.4|12646.4|0
1739256000000|2025-02-11 06:40:00|12655.2|12649.2|12655.2|12649.2|12655.2|12649.2|12655.2|12649.2|0
1739256300000|2025-02-11 06:45:00|12655.1|12649.1|12652.4|12646.4|12655.1|12649.1|12651|12645|0
1739256600000|2025-02-11 06:50:00|12651|12645|12651|12645|12651.7|12645.7|12651|12645|0
1739256900000|2025-02-11 06:55:00|12651.7|12645.7|12651|12645|12652.4|12646.4|12651|12645|0
1739257200000|2025-02-11 07:00:00|12638.7|12636.7|12638.2|12636.2|12641.2|12639.2|12634.2|12632.2|38
1739257500000|2025-02-11 07:05:00|12637.7|12635.7|12636.2|12634.2|12638.7|12636.7|12634.2|12632.2|7
1739257800000|2025-02-11 07:10:00|12636.7|12634.7|12641.7|12639.7|12642.2|12640.2|12636.7|12634.7|13
1739258100000|2025-02-11 07:15:00|12641.2|12639.2|12641.7|12639.7|12641.7|12639.7|12640.2|12638.2|18
1739258400000|2025-02-11 07:20:00|12642.2|12640.2|12641.7|12639.7|12642.2|12640.2|12640.7|12638.7|1
1739258700000|2025-02-11 07:25:00|12642.2|12640.2|12647.7|12645.7|12647.7|12645.7|12642.2|12640.2|8
1739259000000|2025-02-11 07:30:00|12648.2|12646.2|12641.7|12639.7|12648.2|12646.2|12641.2|12639.2|17
1739259300000|2025-02-11 07:35:00|12642.2|12640.2|12641.2|12639.2|12642.2|12640.2|12637.2|12635.2|16
1739259600000|2025-02-11 07:40:00|12641.7|12639.7|12644.2|12642.2|12646.2|12644.2|12641.2|12639.2|8
1739259900000|2025-02-11 07:45:00|12644.7|12642.7|12643.2|12641.2|12644.7|12642.7|12639.7|12637.7|43
1739260200000|2025-02-11 07:50:00|12643.7|12641.7|12637.7|12635.7|12644.2|12642.2|12637.2|12635.2|32
1739260500000|2025-02-11 07:55:00|12638.2|12636.2|12631.7|12629.7|12640.2|12638.2|12631.7|12629.7|76
1739260800000|2025-02-11 08:00:00|12639.7|12637.7|12642.2|12640.2|12654.2|12652.2|12629.2|12627.2|686
1739261100000|2025-02-11 08:05:00|12643.7|12641.7|12649.7|12647.7|12652.7|12650.7|12643.2|12641.2|178
1739261400000|2025-02-11 08:10:00|12650.2|12648.2|12656.7|12654.7|12659.2|12657.2|12650.2|12648.2|143
1739261700000|2025-02-11 08:15:00|12656.2|12654.2|12661.7|12659.7|12664.2|12662.2|12655.2|12653.2|175
1739262000000|2025-02-11 08:20:00|12662.2|12660.2|12653.7|12651.7|12662.2|12660.2|12648.7|12646.7|113
1739262300000|2025-02-11 08:25:00|12654.2|12652.2|12648.7|12646.7|12655.2|12653.2|12643.7|12641.7|90
1739262600000|2025-02-11 08:30:00|12648.2|12646.2|12642.2|12640.2|12648.2|12646.2|12642.2|12640.2|102
1739262900000|2025-02-11 08:35:00|12642.7|12640.7|12655.2|12653.2|12657.2|12655.2|12641.7|12639.7|107
1739263200000|2025-02-11 08:40:00|12655.7|12653.7|12661.7|12659.7|12665.7|12663.7|12655.7|12653.7|140
1739263500000|2025-02-11 08:45:00|12661.2|12659.2|12648.7|12646.7|12662.7|12660.7|12647.7|12645.7|103
1739263800000|2025-02-11 08:50:00|12648.2|12646.2|12655.2|12653.2|12658.7|12656.7|12648.2|12646.2|79
1739264100000|2025-02-11 08:55:00|12654.7|12652.7|12650.2|12648.2|12656.2|12654.2|12647.2|12645.2|112
1739264400000|2025-02-11 09:00:00|12651.7|12649.7|12651.2|12649.2|12657.2|12655.2|12650.2|12648.2|100
1739264700000|2025-02-11 09:05:00|12650.7|12648.7|12656.7|12654.7|12656.7|12654.7|12650.2|12648.2|41
1739265000000|2025-02-11 09:10:00|12657.2|12655.2|12647.2|12645.2|12658.2|12656.2|12646.7|12644.7|77
1739265300000|2025-02-11 09:15:00|12647.7|12645.7|12643.2|12641.2|12651.2|12649.2|12643.2|12641.2|56
1739265600000|2025-02-11 09:20:00|12642.7|12640.7|12640.7|12638.7|12645.7|12643.7|12637.7|12635.7|113
1739265900000|2025-02-11 09:25:00|12641.7|12639.7|12649.7|12647.7|12649.7|12647.7|12637.2|12635.2|89
1739266200000|2025-02-11 09:30:00|12650.2|12648.2|12643.2|12641.2|12652.2|12650.2|12643.2|12641.2|71
1739266500000|2025-02-11 09:35:00|12642.7|12640.7|12646.7|12644.7|12646.7|12644.7|12640.2|12638.2|84
1739266800000|2025-02-11 09:40:00|12646.2|12644.2|12651.2|12649.2|12652.7|12650.7|12644.7|12642.7|77
1739267100000|2025-02-11 09:45:00|12650.7|12648.7|12650.2|12648.2|12655.2|12653.2|12649.2|12647.2|90
1739267400000|2025-02-11 09:50:00|12649.7|12647.7|12648.2|12646.2|12650.2|12648.2|12646.7|12644.7|78
1739267700000|2025-02-11 09:55:00|12647.7|12645.7|12643.7|12641.7|12650.7|12648.7|12642.2|12640.2|82
1739268000000|2025-02-11 10:00:00|12643.2|12641.2|12650.2|12648.2|12650.7|12648.7|12643.2|12641.2|75
1739268300000|2025-02-11 10:05:00|12649.7|12647.7|12651.2|12649.2|12654.7|12652.7|12649.7|12647.7|133
1739268600000|2025-02-11 10:10:00|12650.7|12648.7|12649.2|12647.2|12652.7|12650.7|12647.2|12645.2|96
1739268900000|2025-02-11 10:15:00|12649.7|12647.7|12650.7|12648.7|12653.7|12651.7|12648.7|12646.7|89
1739269200000|2025-02-11 10:20:00|12651.2|12649.2|12648.2|12646.2|12651.7|12649.7|12646.7|12644.7|64
1739269500000|2025-02-11 10:25:00|12647.7|12645.7|12651.2|12649.2|12652.2|12650.2|12646.7|12644.7|141
1739269800000|2025-02-11 10:30:00|12651.7|12649.7|12654.2|12652.2|12654.7|12652.7|12647.7|12645.7|73
1739270100000|2025-02-11 10:35:00|12653.2|12651.2|12657.2|12655.2|12659.7|12657.7|12653.2|12651.2|50
1739270400000|2025-02-11 10:40:00|12656.7|12654.7|12656.7|12654.7|12661.7|12659.7|12655.7|12653.7|111
1739270700000|2025-02-11 10:45:00|12657.2|12655.2|12647.7|12645.7|12658.7|12656.7|12647.7|12645.7|141
1739271000000|2025-02-11 10:50:00|12647.2|12645.2|12642.2|12640.2|12647.2|12645.2|12642.2|12640.2|169
1739271300000|2025-02-11 10:55:00|12641.7|12639.7|12646.2|12644.2|12647.7|12645.7|12641.7|12639.7|144
1739271600000|2025-02-11 11:00:00|12646.7|12644.7|12649.2|12647.2|12649.2|12647.2|12644.2|12642.2|117
1739271900000|2025-02-11 11:05:00|12648.7|12646.7|12650.2|12648.2|12653.2|12651.2|12647.2|12645.2|138
1739272200000|2025-02-11 11:10:00|12649.7|12647.7|12657.2|12655.2|12657.2|12655.2|12649.7|12647.7|83
1739272500000|2025-02-11 11:15:00|12656.7|12654.7|12660.7|12658.7|12660.7|12658.7|12655.2|12653.2|60
1739272800000|2025-02-11 11:20:00|12660.2|12658.2|12664.2|12662.2|12664.7|12662.7|12660.2|12658.2|51
1739273100000|2025-02-11 11:25:00|12663.7|12661.7|12666.7|12664.7|12669.7|12667.7|12663.7|12661.7|147
1739273400000|2025-02-11 11:30:00|12667.2|12665.2|12670.7|12668.7|12671.2|12669.2|12665.7|12663.7|98
1739273700000|2025-02-11 11:35:00|12669.2|12667.2|12671.2|12669.2|12673.7|12671.7|12669.2|12667.2|92
1739274000000|2025-02-11 11:40:00|12671.7|12669.7|12669.7|12667.7|12671.7|12669.7|12666.2|12664.2|74
1739274300000|2025-02-11 11:45:00|12670.2|12668.2|12671.2|12669.2|12672.7|12670.7|12668.2|12666.2|69
1739274600000|2025-02-11 11:50:00|12670.7|12668.7|12670.2|12668.2|12672.7|12670.7|12669.2|12667.2|115
1739274900000|2025-02-11 11:55:00|12670.7|12668.7|12674.7|12672.7|12675.7|12673.7|12669.7|12667.7|280
1739275200000|2025-02-11 12:00:00|12675.2|12673.2|12672.7|12670.7|12676.7|12674.7|12670.7|12668.7|720
1739275500000|2025-02-11 12:05:00|12673.2|12671.2|12673.7|12671.7|12673.7|12671.7|12669.2|12667.2|69
1739275800000|2025-02-11 12:10:00|12673.2|12671.2|12674.7|12672.7|12677.7|12675.7|12672.7|12670.7|363
1739276100000|2025-02-11 12:15:00|12675.2|12673.2|12675.2|12673.2|12678.2|12676.2|12673.7|12671.7|70
1739276400000|2025-02-11 12:20:00|12674.7|12672.7|12673.7|12671.7|12674.7|12672.7|12668.7|12666.7|79
1739276700000|2025-02-11 12:25:00|12673.2|12671.2|12669.7|12667.7|12675.7|12673.7|12669.2|12667.2|123
1739277000000|2025-02-11 12:30:00|12670.2|12668.2|12678.2|12676.2|12678.7|12676.7|12670.2|12668.2|95
1739277300000|2025-02-11 12:35:00|12678.7|12676.7|12677.7|12675.7|12682.7|12680.7|12677.2|12675.2|96
1739277600000|2025-02-11 12:40:00|12676.8|12674.8|12683.3|12681.3|12686.3|12684.3|12676.3|12674.3|159
1739277900000|2025-02-11 12:45:00|12683.8|12681.8|12683.8|12681.8|12684.8|12682.8|12680.3|12678.3|79
1739278200000|2025-02-11 12:50:00|12686.3|12684.3|12682.8|12680.8|12686.8|12684.8|12682.3|12680.3|183
1739278500000|2025-02-11 12:55:00|12683.3|12681.3|12685.8|12683.8|12686.8|12684.8|12680.3|12678.3|75
1739278800000|2025-02-11 13:00:00|12684.8|12682.8|12684.3|12682.3|12689.3|12687.3|12682.3|12680.3|81
1739279100000|2025-02-11 13:05:00|12683.8|12681.8|12690.3|12688.3|12690.8|12688.8|12682.8|12680.8|98
1739279400000|2025-02-11 13:10:00|12689.8|12687.8|12691.8|12689.8|12693.3|12691.3|12688.8|12686.8|311
1739279700000|2025-02-11 13:15:00|12691.3|12689.3|12692.8|12690.8|12696.8|12694.8|12690.8|12688.8|118
1739280000000|2025-02-11 13:20:00|12692.3|12690.3|12692.3|12690.3|12692.8|12690.8|12686.8|12684.8|200
1739280300000|2025-02-11 13:25:00|12692.8|12690.8|12692.8|12690.8|12693.8|12691.8|12690.8|12688.8|84
1739280600000|2025-02-11 13:30:00|12693.3|12691.3|12697.3|12695.3|12698.3|12696.3|12692.8|12690.8|631
1739280900000|2025-02-11 13:35:00|12697.8|12695.8|12705.8|12703.8|12708.3|12706.3|12697.3|12695.3|184
1739281200000|2025-02-11 13:40:00|12706.3|12704.3|12703.8|12701.8|12709.3|12707.3|12702.3|12700.3|244
1739281500000|2025-02-11 13:45:00|12704.3|12702.3|12698.8|12696.8|12704.3|12702.3|12693.8|12691.8|278
1739281800000|2025-02-11 13:50:00|12699.3|12697.3|12694.8|12692.8|12702.8|12700.8|12692.8|12690.8|657
1739282100000|2025-02-11 13:55:00|12695.3|12693.3|12695.8|12693.8|12699.8|12697.8|12694.8|12692.8|222
1739282400000|2025-02-11 14:00:00|12694.8|12692.8|12695.8|12693.8|12701.8|12699.8|12693.8|12691.8|237
1739282700000|2025-02-11 14:05:00|12695.3|12693.3|12688.3|12686.3|12695.8|12693.8|12685.8|12683.8|48
1739283000000|2025-02-11 14:10:00|12687.8|12685.8|12681.3|12679.3|12687.8|12685.8|12680.8|12678.8|73
1739283300000|2025-02-11 14:15:00|12680.8|12678.8|12684.3|12682.3|12686.8|12684.8|12678.3|12676.3|130
1739283600000|2025-02-11 14:20:00|12684.8|12682.8|12682.3|12680.3|12687.8|12685.8|12681.8|12679.8|124
1739283900000|2025-02-11 14:25:00|12681.8|12679.8|12681.3|12679.3|12684.8|12682.8|12680.8|12678.8|42
1739284200000|2025-02-11 14:30:00|12681.8|12679.8|12679.3|12677.3|12682.3|12680.3|12673.3|12671.3|157
1739284500000|2025-02-11 14:35:00|12678.8|12676.8|12669.3|12667.3|12680.8|12678.8|12668.8|12666.8|109
1739284800000|2025-02-11 14:40:00|12668.8|12666.8|12671.8|12669.8|12671.8|12669.8|12663.3|12661.3|147
1739285100000|2025-02-11 14:45:00|12670.8|12668.8|12684.8|12682.8|12687.3|12685.3|12666.8|12664.8|192
1739285400000|2025-02-11 14:50:00|12685.3|12683.3|12688.8|12686.8|12694.3|12692.3|12684.8|12682.8|147
1739285700000|2025-02-11 14:55:00|12689.3|12687.3|12687.3|12685.3|12690.8|12688.8|12684.3|12682.3|147
1739286000000|2025-02-11 15:00:00|12689.3|12687.3|12687.8|12685.8|12694.8|12692.8|12683.8|12681.8|278
1739286300000|2025-02-11 15:05:00|12687.3|12685.3|12688.8|12686.8|12689.8|12687.8|12684.3|12682.3|127
1739286600000|2025-02-11 15:10:00|12688.7|12686.7|12687.7|12685.7|12690.7|12688.7|12684.7|12682.7|92
1739286900000|2025-02-11 15:15:00|12688.2|12686.2|12690.2|12688.2|12693.2|12691.2|12687.7|12685.7|101
1739287200000|2025-02-11 15:20:00|12690.7|12688.7|12693.2|12691.2|12698.7|12696.7|12689.7|12687.7|115
1739287500000|2025-02-11 15:25:00|12692.7|12690.7|12691.2|12689.2|12695.7|12693.7|12689.2|12687.2|99
1739287800000|2025-02-11 15:30:00|12690.7|12688.7|12696.7|12694.7|12702.7|12700.7|12690.7|12688.7|118
1739288100000|2025-02-11 15:35:00|12697.2|12695.2|12700.7|12698.7|12701.7|12699.7|12694.7|12692.7|249
1739288400000|2025-02-11 15:40:00|12701.2|12699.2|12698.2|12696.2|12701.7|12699.7|12696.7|12694.7|96
1739288700000|2025-02-11 15:45:00|12697.7|12695.7|12699.2|12697.2|12703.7|12701.7|12697.2|12695.2|158
1739289000000|2025-02-11 15:50:00|12699.7|12697.7|12702.2|12700.2|12702.7|12700.7|12698.7|12696.7|593
1739289300000|2025-02-11 15:55:00|12702.7|12700.7|12706.2|12704.2|12707.7|12705.7|12701.7|12699.7|259
1739289600000|2025-02-11 16:00:00|12707.2|12705.2|12704.2|12702.2|12707.7|12705.7|12702.7|12700.7|187
1739289900000|2025-02-11 16:05:00|12704.7|12702.7|12706.2|12704.2|12707.7|12705.7|12701.7|12699.7|213
1739290200000|2025-02-11 16:10:00|12705.7|12703.7|12705.2|12703.2|12707.2|12705.2|12704.7|12702.7|105
1739290500000|2025-02-11 16:15:00|12704.7|12702.7|12705.7|12703.7|12706.7|12704.7|12700.7|12698.7|861
1739290800000|2025-02-11 16:20:00|12706.7|12704.7|12703.7|12701.7|12707.7|12705.7|12700.7|12698.7|420
1739291100000|2025-02-11 16:25:00|12704.2|12702.2|12699.2|12697.2|12705.7|12703.7|12693.7|12691.7|1117
1739291400000|2025-02-11 16:30:00|12698.7|12696.7|12692.7|12690.7|12698.7|12696.7|12689.7|12687.7|857
1739291700000|2025-02-11 16:35:00|12692.2|12690.2|12696.7|12694.7|12697.2|12695.2|12690.2|12688.2|291
1739292000000|2025-02-11 16:40:00|12696.2|12694.2|12689.7|12687.7|12696.7|12694.7|12685.2|12683.2|172
1739292300000|2025-02-11 16:45:00|12690.2|12688.2|12690.2|12688.2|12693.2|12691.2|12688.7|12686.7|225
1739292600000|2025-02-11 16:50:00|12689.7|12687.7|12687.2|12685.2|12689.7|12687.7|12684.2|12682.2|29
1739292900000|2025-02-11 16:55:00|12686.7|12684.7|12685.2|12683.2|12689.7|12687.7|12683.7|12681.7|36
1739293200000|2025-02-11 17:00:00|12685.7|12683.7|12683.7|12681.7|12688.2|12686.2|12683.7|12681.7|32
1739293500000|2025-02-11 17:05:00|12683.2|12681.2|12683.7|12681.7|12684.7|12682.7|12680.7|12678.7|14
1739293800000|2025-02-11 17:10:00|12684.2|12682.2|12681.7|12679.7|12684.2|12682.2|12680.2|12678.2|11
1739294100000|2025-02-11 17:15:00|12682.2|12680.2|12684.2|12682.2|12686.7|12684.7|12681.7|12679.7|41
1739294400000|2025-02-11 17:20:00|12683.7|12681.7|12687.2|12685.2|12687.7|12685.7|12682.7|12680.7|2
1739294700000|2025-02-11 17:25:00|12686.7|12684.7|12688.2|12686.2|12688.7|12686.7|12685.2|12683.2|4
1739295000000|2025-02-11 17:30:00|12687.7|12685.7|12687.7|12685.7|12690.2|12688.2|12687.2|12685.2|5
1739295300000|2025-02-11 17:35:00|12687.2|12685.2|12687.2|12685.2|12687.7|12685.7|12685.7|12683.7|6
1739295600000|2025-02-11 17:40:00|12686.7|12684.7|12687.2|12685.2|12688.2|12686.2|12685.2|12683.2|6
1739295900000|2025-02-11 17:45:00|12687.7|12685.7|12687.7|12685.7|12688.7|12686.7|12686.7|12684.7|18
1739296200000|2025-02-11 17:50:00|12687.2|12685.2|12684.2|12682.2|12687.7|12685.7|12682.2|12680.2|27
1739296500000|2025-02-11 17:55:00|12684.7|12682.7|12681.7|12679.7|12684.7|12682.7|12680.7|12678.7|12
1739296800000|2025-02-11 18:00:00|12681.2|12679.2|12683.2|12681.2|12683.2|12681.2|12679.7|12677.7|8
1739297100000|2025-02-11 18:05:00|12682.7|12680.7|12683.2|12681.2|12684.2|12682.2|12681.2|12679.2|5
1739297400000|2025-02-11 18:10:00|12683.7|12681.7|12686.2|12684.2|12686.7|12684.7|12682.7|12680.7|28
1739297700000|2025-02-11 18:15:00|12685.7|12683.7|12690.2|12688.2|12691.2|12689.2|12685.7|12683.7|29
1739298000000|2025-02-11 18:20:00|12690.7|12688.7|12687.2|12685.2|12691.2|12689.2|12686.2|12684.2|7
1739298300000|2025-02-11 18:25:00|12686.7|12684.7|12685.2|12683.2|12688.7|12686.7|12685.2|12683.2|0
1739298600000|2025-02-11 18:30:00|12684.7|12682.7|12689.7|12687.7|12689.7|12687.7|12684.7|12682.7|4
1739298900000|2025-02-11 18:35:00|12690.2|12688.2|12692.7|12690.7|12695.7|12693.7|12687.7|12685.7|19
1739299200000|2025-02-11 18:40:00|12693.2|12691.2|12696.2|12694.2|12697.7|12695.7|12692.7|12690.7|27
1739299500000|2025-02-11 18:45:00|12696.7|12694.7|12695.2|12693.2|12698.7|12696.7|12695.2|12693.2|9
1739299800000|2025-02-11 18:50:00|12694.7|12692.7|12691.2|12689.2|12695.2|12693.2|12691.2|12689.2|1
1739300100000|2025-02-11 18:55:00|12690.7|12688.7|12690.2|12688.2|12691.7|12689.7|12689.2|12687.2|3
1739300400000|2025-02-11 19:00:00|12690.7|12688.7|12692.7|12690.7|12692.7|12690.7|12690.2|12688.2|7
1739300700000|2025-02-11 19:05:00|12692.2|12690.2|12691.2|12689.2|12692.7|12690.7|12689.2|12687.2|2
1739301000000|2025-02-11 19:10:00|12690.7|12688.7|12691.2|12689.2|12692.2|12690.2|12688.7|12686.7|3
1739301300000|2025-02-11 19:15:00|12691.7|12689.7|12691.2|12689.2|12692.7|12690.7|12689.2|12687.2|7
1739301600000|2025-02-11 19:20:00|12691.7|12689.7|12695.2|12693.2|12695.7|12693.7|12691.2|12689.2|6
1739301900000|2025-02-11 19:25:00|12695.7|12693.7|12698.2|12696.2|12698.7|12696.7|12694.7|12692.7|8
1739302200000|2025-02-11 19:30:00|12697.7|12695.7|12702.7|12700.7|12702.7|12700.7|12697.2|12695.2|14
1739302500000|2025-02-11 19:35:00|12703.2|12701.2|12706.2|12704.2|12708.2|12706.2|12703.2|12701.2|25
1739302800000|2025-02-11 19:40:00|12705.7|12703.7|12713.2|12711.2|12717.2|12715.2|12705.7|12703.7|60
1739303100000|2025-02-11 19:45:00|12712.7|12710.7|12715.7|12713.7|12718.2|12716.2|12712.2|12710.2|32
1739303400000|2025-02-11 19:50:00|12715.2|12713.2|12716.2|12714.2|12718.7|12716.7|12715.2|12713.2|10
1739303700000|2025-02-11 19:55:00|12716.7|12714.7|12717.7|12715.7|12720.2|12718.2|12716.2|12714.2|21
1739304000000|2025-02-11 20:00:00|12718.2|12716.2|12721.7|12719.7|12723.2|12721.2|12717.7|12715.7|23
1739304300000|2025-02-11 20:05:00|12721.2|12719.2|12721.2|12719.2|12722.2|12720.2|12717.7|12715.7|12
1739304600000|2025-02-11 20:10:00|12721.7|12719.7|12725.7|12723.7|12726.2|12724.2|12721.7|12719.7|18
1739304900000|2025-02-11 20:15:00|12723.7|12721.7|12724.2|12722.2|12724.7|12722.7|12721.2|12719.2|17
1739305200000|2025-02-11 20:20:00|12723.7|12721.7|12720.2|12718.2|12723.7|12721.7|12720.2|12718.2|10
1739305500000|2025-02-11 20:25:00|12719.7|12717.7|12721.2|12719.2|12722.7|12720.7|12719.2|12717.2|5
1739305800000|2025-02-11 20:30:00|12720.7|12718.7|12723.7|12721.7|12726.2|12724.2|12719.7|12717.7|24
1739306100000|2025-02-11 20:35:00|12722.7|12720.7|12719.2|12717.2|12724.2|12722.2|12718.7|12716.7|9
1739306400000|2025-02-11 20:40:00|12718.7|12716.7|12718.2|12716.2|12719.7|12717.7|12716.2|12714.2|3
1739306700000|2025-02-11 20:45:00|12718.7|12716.7|12716.7|12714.7|12720.2|12718.2|12716.7|12714.7|25
1739307000000|2025-02-11 20:50:00|12717.2|12715.2|12713.7|12711.7|12719.2|12717.2|12711.7|12709.7|25
1739307300000|2025-02-11 20:55:00|12713.2|12711.2|12714|12708|12715.7|12713.7|12708.2|12706.2|23
1739307600000|2025-02-11 21:00:00|12715.6|12709.6|12715.2|12709.2|12717.5|12711.5|12714.4|12708.4|0
1739307900000|2025-02-11 21:05:00|12714.7|12708.7|12715.2|12709.2|12715.9|12709.9|12712.1|12706.1|0
1739308200000|2025-02-11 21:10:00|12715.6|12709.6|12714.9|12708.9|12715.9|12709.9|12714.4|12708.4|0
1739308500000|2025-02-11 21:15:00|12715|12709|12714.1|12708.1|12715.9|12709.9|12714.1|12708.1|0
1739308800000|2025-02-11 21:20:00|12714.2|12708.2|12713.1|12707.1|12714.7|12708.7|12713.1|12707.1|0
1739309100000|2025-02-11 21:25:00|12713|12707|12713.1|12707.1|12713.7|12707.7|12712.8|12706.8|0
1739309400000|2025-02-11 21:30:00|12713.4|12707.4|12712.8|12706.8|12713.7|12707.7|12712.8|12706.8|0
1739309700000|2025-02-11 21:35:00|12712.7|12706.7|12712.4|12706.4|12713.4|12707.4|12712.1|12706.1|0
1739310000000|2025-02-11 21:40:00|12712.1|12706.1|12712.1|12706.1|12712.8|12706.8|12711.3|12705.3|0
1739310300000|2025-02-11 21:45:00|12711.9|12705.9|12712.8|12706.8|12713|12707|12711.6|12705.6|0
1739310600000|2025-02-11 21:50:00|12712.7|12706.7|12712.8|12706.8|12713.1|12707.1|12712.1|12706.1|0
1739310900000|2025-02-11 21:55:00|12713|12707|12712.8|12706.8|12713.7|12707.7|12712.8|12706.8|0
1739311200000|2025-02-11 22:00:00|12711.2|12705.2|12711.2|12705.2|12711.4|12705.4|12711.2|12705.2|0
1739311500000|2025-02-11 22:05:00|12711.5|12705.5|12711.2|12705.2|12711.5|12705.5|12711.2|12705.2|0
1739311800000|2025-02-11 22:10:00|12711|12705|12711.2|12705.2|12711.5|12705.5|12711|12705|0
1739312100000|2025-02-11 22:15:00|12711.4|12705.4|12712.1|12706.1|12712.1|12706.1|12711.2|12705.2|0
1739312400000|2025-02-11 22:20:00|12711.7|12705.7|12711.5|12705.5|12711.7|12705.7|12711.5|12705.5|0
1739312700000|2025-02-11 22:25:00|12711.7|12705.7|12711.7|12705.7|12711.7|12705.7|12711.7|12705.7|0
1739313000000|2025-02-11 22:30:00|12711.5|12705.5|12711.5|12705.5|12711.7|12705.7|12711.5|12705.5|0
1739313300000|2025-02-11 22:35:00|12711.1|12705.1|12710.5|12704.5|12711.1|12705.1|12710.5|12704.5|0
1739313600000|2025-02-11 22:40:00|12710.7|12704.7|12710.5|12704.5|12711.2|12705.2|12710.3|12704.3|0
1739313900000|2025-02-11 22:45:00|12710.4|12704.4|12710.5|12704.5|12711.1|12705.1|12710.4|12704.4|0
1739314200000|2025-02-11 22:50:00|12710.6|12704.6|12710.7|12704.7|12710.7|12704.7|12710.5|12704.5|0
1739314500000|2025-02-11 22:55:00|12710.8|12704.8|12710.8|12704.8|12710.8|12704.8|12710.4|12704.4|0
1739314800000|2025-02-11 23:00:00|12714|12708|12715.1|12709.1|12718.9|12712.9|12714|12708|0
1739315100000|2025-02-11 23:05:00|12715.2|12709.2|12711.7|12705.7|12715.2|12709.2|12711.4|12705.4|0
1739315400000|2025-02-11 23:10:00|12711.6|12705.6|12711|12705|12711.6|12705.6|12708.9|12702.9|0
1739315700000|2025-02-11 23:15:00|12711.2|12705.2|12708.6|12702.6|12711.4|12705.4|12708.2|12702.2|0
1739316000000|2025-02-11 23:20:00|12708.9|12702.9|12709.5|12703.5|12710.4|12704.4|12708.8|12702.8|0
1739316300000|2025-02-11 23:25:00|12709.2|12703.2|12713|12707|12713|12707|12708.9|12702.9|0
1739316600000|2025-02-11 23:30:00|12713.3|12707.3|12716.4|12710.4|12717.3|12711.3|12713.3|12707.3|0
1739316900000|2025-02-11 23:35:00|12716.5|12710.5|12716.1|12710.1|12717.3|12711.3|12715.8|12709.8|0
1739317200000|2025-02-11 23:40:00|12715.9|12709.9|12717.1|12711.1|12717.9|12711.9|12715.8|12709.8|0
1739317500000|2025-02-11 23:45:00|12717|12711|12717.2|12711.2|12717.6|12711.6|12716.6|12710.6|0
1739317800000|2025-02-11 23:50:00|12717.1|12711.1|12716.6|12710.6|12718.2|12712.2|12716.1|12710.1|0
1739318100000|2025-02-11 23:55:00|12716.4|12710.4|12715.8|12709.8|12717.1|12711.1|12715.8|12709.8|0
1739318400000|2025-02-12 00:00:00|12715.4|12709.4|12717.1|12711.1|12717.6|12711.6|12714.2|12708.2|0
1739318700000|2025-02-12 00:05:00|12717|12711|12715.8|12709.8|12717.6|12711.6|12715.8|12709.8|0
1739319000000|2025-02-12 00:10:00|12715.9|12709.9|12713.4|12707.4|12716.4|12710.4|12712.9|12706.9|0
1739319300000|2025-02-12 00:15:00|12712|12706|12711.4|12705.4|12712.8|12706.8|12708.7|12702.7|0
1739319600000|2025-02-12 00:20:00|12712.8|12706.8|12714.2|12708.2|12714.2|12708.2|12712.8|12706.8|0
1739319900000|2025-02-12 00:25:00|12714.8|12708.8|12715.6|12709.6|12715.6|12709.6|12714.2|12708.2|0
1739320200000|2025-02-12 00:30:00|12716.9|12710.9|12715.5|12709.5|12719.7|12713.7|12714.2|12708.2|0
1739320500000|2025-02-12 00:35:00|12715.6|12709.6|12715.6|12709.6|12715.6|12709.6|12715.5|12709.5|0
1739320800000|2025-02-12 00:40:00|12716.9|12710.9|12716.3|12710.3|12716.9|12710.9|12715.5|12709.5|0
1739321100000|2025-02-12 00:45:00|12716.9|12710.9|12715.6|12709.6|12717|12711|12715.6|12709.6|0
1739321400000|2025-02-12 00:50:00|12714.3|12708.3|12712.8|12706.8|12714.3|12708.3|12712.8|12706.8|0
1739321700000|2025-02-12 00:55:00|12714.2|12708.2|12713.5|12707.5|12714.2|12708.2|12712.8|12706.8|0
1739322000000|2025-02-12 01:00:00|12712.8|12706.8|12710|12704|12712.8|12706.8|12710|12704|0
1739322300000|2025-02-12 01:05:00|12710.1|12704.1|12711.4|12705.4|12711.4|12705.4|12709.9|12703.9|0
1739322600000|2025-02-12 01:10:00|12712.8|12706.8|12714.1|12708.1|12714.1|12708.1|12712.7|12706.7|0
1739322900000|2025-02-12 01:15:00|12714|12708|12711.3|12705.3|12714.1|12708.1|12711.3|12705.3|0
1739323200000|2025-02-12 01:20:00|12709.9|12703.9|12709.9|12703.9|12709.9|12703.9|12709.9|12703.9|0
1739323500000|2025-02-12 01:25:00|12708.5|12702.5|12709.9|12703.9|12711.3|12705.3|12708.5|12702.5|0
1739323800000|2025-02-12 01:30:00|12708.5|12702.5|12708.6|12702.6|12708.6|12702.6|12708.5|12702.5|0
1739324100000|2025-02-12 01:35:00|12707.2|12701.2|12710|12704|12710|12704|12707.2|12701.2|0
1739324400000|2025-02-12 01:40:00|12709.9|12703.9|12712.7|12706.7|12712.8|12706.8|12709.9|12703.9|0
1739324700000|2025-02-12 01:45:00|12712.8|12706.8|12714.2|12708.2|12714.2|12708.2|12712.7|12706.7|0
1739325000000|2025-02-12 01:50:00|12714.1|12708.1|12712.8|12706.8|12714.2|12708.2|12711.4|12705.4|0
1739325300000|2025-02-12 01:55:00|12711.4|12705.4|12712.8|12706.8|12712.8|12706.8|12711.4|12705.4|0
1739325600000|2025-02-12 02:00:00|12711.4|12705.4|12710|12704|12711.4|12705.4|12710|12704|0
1739325900000|2025-02-12 02:05:00|12708.7|12702.7|12708.7|12702.7|12710|12704|12708.6|12702.6|0
1739326200000|2025-02-12 02:10:00|12707.3|12701.3|12710|12704|12711.4|12705.4|12707.3|12701.3|0
1739326500000|2025-02-12 02:15:00|12710.7|12704.7|12711.4|12705.4|12711.4|12705.4|12710.7|12704.7|0
1739326800000|2025-02-12 02:20:00|12712.1|12706.1|12712.1|12706.1|12712.7|12706.7|12711.4|12705.4|0
1739327100000|2025-02-12 02:25:00|12712.7|12706.7|12712.7|12706.7|12712.8|12706.8|12711.3|12705.3|0
1739327400000|2025-02-12 02:30:00|12713.4|12707.4|12712.8|12706.8|12714.1|12708.1|12712.8|12706.8|0
1739327700000|2025-02-12 02:35:00|12712.7|12706.7|12712.7|12706.7|12712.7|12706.7|12711.4|12705.4|0
1739328000000|2025-02-12 02:40:00|12712.8|12706.8|12712.7|12706.7|12712.8|12706.8|12712.7|12706.7|0
1739328300000|2025-02-12 02:45:00|12712|12706|12711.3|12705.3|12712|12706|12711.3|12705.3|0
1739328600000|2025-02-12 02:50:00|12711.4|12705.4|12712|12706|12712.7|12706.7|12711.3|12705.3|0
1739328900000|2025-02-12 02:55:00|12712.7|12706.7|12711.3|12705.3|12712.7|12706.7|12711.3|12705.3|0
1739329200000|2025-02-12 03:00:00|12709.9|12703.9|12709.9|12703.9|12711.3|12705.3|12709.2|12703.2|0
1739329800000|2025-02-12 03:10:00|12709.2|12703.2|12709.9|12703.9|12709.9|12703.9|12709.2|12703.2|0
1739330100000|2025-02-12 03:15:00|12710.6|12704.6|12711.3|12705.3|12711.3|12705.3|12710.6|12704.6|0
1739330700000|2025-02-12 03:25:00|12711.2|12705.2|12711.2|12705.2|12711.2|12705.2|12711.2|12705.2|0
1739331000000|2025-02-12 03:30:00|12709.9|12703.9|12708.5|12702.5|12709.9|12703.9|12707.1|12701.1|0
1739331300000|2025-02-12 03:35:00|12709.8|12703.8|12709.8|12703.8|12709.8|12703.8|12709.8|12703.8|0
1739331600000|2025-02-12 03:40:00|12711.2|12705.2|12709.8|12703.8|12711.2|12705.2|12709.8|12703.8|0
1739331900000|2025-02-12 03:45:00|12710.5|12704.5|12711.1|12705.1|12711.8|12705.8|12709.8|12703.8|0
1739332200000|2025-02-12 03:50:00|12711.2|12705.2|12711.2|12705.2|12711.2|12705.2|12711.2|12705.2|0
1739332500000|2025-02-12 03:55:00|12711.8|12705.8|12711.1|12705.1|12711.8|12705.8|12711.1|12705.1|0
1739332800000|2025-02-12 04:00:00|12709.8|12703.8|12711.1|12705.1|12712.5|12706.5|12709.8|12703.8|0
1739333100000|2025-02-12 04:05:00|12711.2|12705.2|12713.9|12707.9|12713.9|12707.9|12711.1|12705.1|0
1739333400000|2025-02-12 04:10:00|12712.5|12706.5|12712.5|12706.5|12713.9|12707.9|12711.1|12705.1|0
1739333700000|2025-02-12 04:15:00|12713.2|12707.2|12713.9|12707.9|12713.9|12707.9|12712.5|12706.5|0
1739334000000|2025-02-12 04:20:00|12712.5|12706.5|12713.9|12707.9|12713.9|12707.9|12712.5|12706.5|0
1739334300000|2025-02-12 04:25:00|12713.2|12707.2|12712.5|12706.5|12713.2|12707.2|12712.5|12706.5|0
1739334600000|2025-02-12 04:30:00|12711.8|12705.8|12709.7|12703.7|12712.5|12706.5|12708.4|12702.4|0
1739334900000|2025-02-12 04:35:00|12709.8|12703.8|12709.2|12703.2|12710.4|12704.4|12709.2|12703.2|0
1739335200000|2025-02-12 04:40:00|12707.9|12701.9|12709.2|12703.2|12709.3|12703.3|12707.9|12701.9|0
1739335500000|2025-02-12 04:45:00|12707.9|12701.9|12707.9|12701.9|12707.9|12701.9|12706.5|12700.5|0
1739335800000|2025-02-12 04:50:00|12706.5|12700.5|12707.9|12701.9|12707.9|12701.9|12706.5|12700.5|0
1739336100000|2025-02-12 04:55:00|12707.2|12701.2|12710.6|12704.6|12710.6|12704.6|12706.5|12700.5|0
1739336400000|2025-02-12 05:00:00|12711.3|12705.3|12710.6|12704.6|12712|12706|12709.2|12703.2|0
1739336700000|2025-02-12 05:05:00|12709.9|12703.9|12710.6|12704.6|12710.6|12704.6|12709.9|12703.9|0
1739337000000|2025-02-12 05:10:00|12709.2|12703.2|12707.9|12701.9|12709.3|12703.3|12707.9|12701.9|0
1739337300000|2025-02-12 05:15:00|12707.8|12701.8|12707.1|12701.1|12707.9|12701.9|12706.5|12700.5|0
1739337600000|2025-02-12 05:20:00|12707.8|12701.8|12709.2|12703.2|12710.6|12704.6|12706.4|12700.4|0
1739337900000|2025-02-12 05:25:00|12709.9|12703.9|12710.5|12704.5|12710.6|12704.6|12709.2|12703.2|0
1739338200000|2025-02-12 05:30:00|12710.6|12704.6|12707.8|12701.8|12710.6|12704.6|12707.8|12701.8|0
1739338500000|2025-02-12 05:35:00|12708.5|12702.5|12707.8|12701.8|12709.2|12703.2|12707.8|12701.8|0
1739338800000|2025-02-12 05:40:00|12708.5|12702.5|12710.6|12704.6|12710.6|12704.6|12708.5|12702.5|0
1739339100000|2025-02-12 05:45:00|12709.9|12703.9|12710.6|12704.6|12710.6|12704.6|12709.9|12703.9|0
1739339400000|2025-02-12 05:50:00|12709.2|12703.2|12709.2|12703.2|12709.2|12703.2|12709.2|12703.2|0
1739339700000|2025-02-12 05:55:00|12707.8|12701.8|12710.5|12704.5|12710.5|12704.5|12707.8|12701.8|0
1739340000000|2025-02-12 06:00:00|12710.6|12704.6|12709.2|12703.2|12710.6|12704.6|12709.2|12703.2|0
1739340300000|2025-02-12 06:05:00|12710.5|12704.5|12709.3|12703.3|12710.7|12704.7|12709.3|12703.3|0
1739340600000|2025-02-12 06:10:00|12707.9|12701.9|12710.4|12704.4|12710.6|12704.6|12707.9|12701.9|0
1739340900000|2025-02-12 06:15:00|12709|12703|12710.4|12704.4|12710.4|12704.4|12709|12703|0
1739341200000|2025-02-12 06:20:00|12711.8|12705.8|12713.1|12707.1|12714.5|12708.5|12711.8|12705.8|0
1739341500000|2025-02-12 06:25:00|12711.8|12705.8|12713.1|12707.1|12713.1|12707.1|12711.8|12705.8|0
1739341800000|2025-02-12 06:30:00|12714.5|12708.5|12715.9|12709.9|12715.9|12709.9|12713.1|12707.1|0
1739342100000|2025-02-12 06:35:00|12714.5|12708.5|12715.9|12709.9|12715.9|12709.9|12714.5|12708.5|0
1739342400000|2025-02-12 06:40:00|12715.2|12709.2|12715.9|12709.9|12715.9|12709.9|12715.2|12709.2|0
1739342700000|2025-02-12 06:45:00|12714.5|12708.5|12714.5|12708.5|12715.2|12709.2|12714.5|12708.5|0
1739343000000|2025-02-12 06:50:00|12713.2|12707.2|12714.5|12708.5|12715.9|12709.9|12713.1|12707.1|0
1739343300000|2025-02-12 06:55:00|12713.2|12707.2|12710.4|12704.4|12713.2|12707.2|12710.4|12704.4|0
1739343600000|2025-02-12 07:00:00|12711.8|12705.8|12714.3|12712.3|12720.8|12718.8|12709.3|12705.8|22
1739343900000|2025-02-12 07:05:00|12713.8|12711.8|12715.8|12713.8|12715.8|12713.8|12710.8|12708.8|23
1739344200000|2025-02-12 07:10:00|12714.3|12712.3|12713.3|12711.3|12714.8|12712.8|12710.8|12708.8|13
1739344500000|2025-02-12 07:15:00|12713.8|12711.8|12710.3|12708.3|12714.3|12712.3|12706.3|12704.3|12
1739344800000|2025-02-12 07:20:00|12709.8|12707.8|12707.3|12705.3|12710.8|12708.8|12706.8|12704.8|5
1739345100000|2025-02-12 07:25:00|12706.8|12704.8|12707.3|12705.3|12708.8|12706.8|12703.8|12701.8|12
1739345400000|2025-02-12 07:30:00|12706.8|12704.8|12706.3|12704.3|12707.8|12705.8|12703.8|12701.8|9
1739345700000|2025-02-12 07:35:00|12705.8|12703.8|12704.8|12702.8|12706.3|12704.3|12704.3|12702.3|8
1739346000000|2025-02-12 07:40:00|12705.8|12703.8|12704.3|12702.3|12706.3|12704.3|12704.3|12702.3|4
1739346300000|2025-02-12 07:45:00|12704.8|12702.8|12704.3|12702.3|12707.8|12705.8|12704.3|12702.3|17
1739346600000|2025-02-12 07:50:00|12703.8|12701.8|12698.3|12696.3|12703.8|12701.8|12698.3|12696.3|11
1739346900000|2025-02-12 07:55:00|12697.8|12695.8|12696.3|12694.3|12703.8|12701.8|12696.3|12694.3|48
1739347200000|2025-02-12 08:00:00|12700.8|12698.8|12712.3|12710.3|12716.8|12714.8|12699.3|12697.3|349
1739347500000|2025-02-12 08:05:00|12713.3|12711.3|12727.3|12725.3|12730.3|12728.3|12711.3|12709.3|229
1739347800000|2025-02-12 08:10:00|12727.8|12725.8|12723.3|12721.3|12728.8|12726.8|12718.8|12716.8|194
1739348100000|2025-02-12 08:15:00|12723.8|12721.8|12720.3|12718.3|12728.3|12726.3|12720.3|12718.3|85
1739348400000|2025-02-12 08:20:00|12720.8|12718.8|12717.3|12715.3|12729.3|12727.3|12714.8|12712.8|146
1739348700000|2025-02-12 08:25:00|12716.8|12714.8|12715.3|12713.3|12716.8|12714.8|12709.3|12707.3|78
1739349000000|2025-02-12 08:30:00|12715.8|12713.8|12716.3|12714.3|12720.3|12718.3|12710.8|12708.8|99
1739349300000|2025-02-12 08:35:00|12715.8|12713.8|12711.3|12709.3|12715.8|12713.8|12707.8|12705.8|95
1739349600000|2025-02-12 08:40:00|12711.8|12709.8|12706.8|12704.8|12714.3|12712.3|12705.3|12703.3|77
1739349900000|2025-02-12 08:45:00|12706.3|12704.3|12701.8|12699.8|12710.3|12708.3|12698.8|12696.8|107
1739350200000|2025-02-12 08:50:00|12702.3|12700.3|12703.3|12701.3|12712.8|12710.8|12701.3|12699.3|106
1739350500000|2025-02-12 08:55:00|12702.8|12700.8|12709.3|12707.3|12710.3|12708.3|12701.8|12699.8|77
1739350800000|2025-02-12 09:00:00|12710.8|12708.8|12716.8|12714.8|12716.8|12714.8|12705.8|12703.8|165
1739351100000|2025-02-12 09:05:00|12716.3|12714.3|12709.3|12707.3|12716.3|12714.3|12706.3|12704.3|74
1739351400000|2025-02-12 09:10:00|12709.8|12707.8|12701.3|12699.3|12712.3|12710.3|12701.3|12699.3|149
1739351700000|2025-02-12 09:15:00|12700.8|12698.8|12693.8|12691.8|12701.3|12699.3|12691.8|12689.8|61
1739352000000|2025-02-12 09:20:00|12693.3|12691.3|12707.3|12705.3|12707.3|12705.3|12692.8|12690.8|79
1739352300000|2025-02-12 09:25:00|12706.8|12704.8|12712.3|12710.3|12713.3|12711.3|12704.3|12702.3|112
1739352600000|2025-02-12 09:30:00|12712.8|12710.8|12709.8|12707.8|12716.3|12714.3|12708.3|12706.3|63
1739352900000|2025-02-12 09:35:00|12709.3|12707.3|12712.8|12710.8|12712.8|12710.8|12707.3|12705.3|96
1739353200000|2025-02-12 09:40:00|12712.3|12710.3|12710.3|12708.3|12713.8|12711.8|12708.3|12706.3|46
1739353500000|2025-02-12 09:45:00|12709.8|12707.8|12704.3|12702.3|12709.8|12707.8|12702.3|12700.3|50
1739353800000|2025-02-12 09:50:00|12705.3|12703.3|12704.3|12702.3|12708.3|12706.3|12703.3|12701.3|123
1739354100000|2025-02-12 09:55:00|12703.8|12701.8|12703.8|12701.8|12704.8|12702.8|12698.3|12696.3|35
1739354400000|2025-02-12 10:00:00|12703.3|12701.3|12699.8|12697.8|12704.3|12702.3|12698.8|12696.8|55
1739354700000|2025-02-12 10:05:00|12700.3|12698.3|12705.8|12703.8|12708.8|12706.8|12699.3|12697.3|47
1739355000000|2025-02-12 10:10:00|12705.3|12703.3|12708.3|12706.3|12710.3|12708.3|12703.8|12701.8|63
1739355300000|2025-02-12 10:15:00|12708.8|12706.8|12709.3|12707.3|12714.3|12712.3|12705.8|12703.8|71
1739355600000|2025-02-12 10:20:00|12708.8|12706.8|12716.3|12714.3|12718.3|12716.3|12708.3|12706.3|84
1739355900000|2025-02-12 10:25:00|12715.8|12713.8|12717.3|12715.3|12720.8|12718.8|12715.3|12713.3|72
1739356200000|2025-02-12 10:30:00|12716.8|12714.8|12715.3|12713.3|12717.3|12715.3|12712.8|12710.8|116
1739356500000|2025-02-12 10:35:00|12714.8|12712.8|12717.3|12715.3|12718.3|12716.3|12713.8|12711.8|58
1739356800000|2025-02-12 10:40:00|12717.8|12715.8|12702.3|12700.3|12717.8|12715.8|12701.8|12699.8|71
1739357100000|2025-02-12 10:45:00|12701.8|12699.8|12700.3|12698.3|12704.3|12702.3|12697.8|12695.8|44
1739357400000|2025-02-12 10:50:00|12700.8|12698.8|12695.3|12693.3|12701.3|12699.3|12694.8|12692.8|29
1739357700000|2025-02-12 10:55:00|12700.3|12698.3|12700.3|12698.3|12710.8|12708.8|12697.8|12695.8|570
1739358000000|2025-02-12 11:00:00|12698.3|12696.3|12693.8|12691.8|12702.3|12700.3|12693.3|12691.3|50
1739358300000|2025-02-12 11:05:00|12693.3|12691.3|12689.3|12687.3|12694.3|12692.3|12680.3|12678.3|102
1739358600000|2025-02-12 11:10:00|12688.3|12686.3|12688.8|12686.8|12691.3|12689.3|12685.3|12683.3|25
1739358900000|2025-02-12 11:15:00|12688.3|12686.3|12688.3|12686.3|12689.8|12687.8|12684.3|12682.3|14
1739359200000|2025-02-12 11:20:00|12688.8|12686.8|12694.3|12692.3|12696.3|12694.3|12687.8|12685.8|28
1739359500000|2025-02-12 11:25:00|12693.8|12691.8|12689.8|12687.8|12693.8|12691.8|12687.3|12685.3|102
1739359800000|2025-02-12 11:30:00|12690.3|12688.3|12687.8|12685.8|12691.8|12689.8|12686.3|12684.3|62
1739360100000|2025-02-12 11:35:00|12688.3|12686.3|12688.8|12686.8|12689.8|12687.8|12685.3|12683.3|49
1739360400000|2025-02-12 11:40:00|12688.3|12686.3|12694.3|12692.3|12695.3|12693.3|12687.8|12685.8|55
1739360700000|2025-02-12 11:45:00|12693.8|12691.8|12696.8|12694.8|12696.8|12694.8|12690.8|12688.8|195
1739361000000|2025-02-12 11:50:00|12696.3|12694.3|12695.3|12693.3|12699.8|12697.8|12695.3|12693.3|34
1739361300000|2025-02-12 11:55:00|12695.8|12693.8|12689.3|12687.3|12695.8|12693.8|12685.8|12683.8|145
1739361600000|2025-02-12 12:00:00|12689.8|12687.8|12691.8|12689.8|12692.3|12690.3|12684.3|12682.3|54
1739361900000|2025-02-12 12:05:00|12692.3|12690.3|12691.3|12689.3|12695.8|12693.8|12689.8|12687.8|33
1739362200000|2025-02-12 12:10:00|12691.8|12689.8|12692.3|12690.3|12696.8|12694.8|12691.3|12689.3|26
1739362500000|2025-02-12 12:15:00|12691.8|12689.8|12687.3|12685.3|12695.3|12693.3|12687.3|12685.3|36
1739362800000|2025-02-12 12:20:00|12686.8|12684.8|12695.3|12693.3|12696.8|12694.8|12683.8|12681.8|50
1739363100000|2025-02-12 12:25:00|12694.8|12692.8|12693.8|12691.8|12695.3|12693.3|12692.3|12690.3|19
1739363400000|2025-02-12 12:30:00|12693.3|12691.3|12694.3|12692.3|12696.3|12694.3|12691.3|12689.3|27
1739363700000|2025-02-12 12:35:00|12694.8|12692.8|12693.3|12691.3|12696.8|12694.8|12693.3|12691.3|17
1739364000000|2025-02-12 12:40:00|12695.2|12693.2|12693.7|12691.7|12696.7|12694.7|12689.7|12687.7|20
1739364300000|2025-02-12 12:45:00|12694.2|12692.2|12695.2|12693.2|12697.7|12695.7|12693.7|12691.7|25
1739364600000|2025-02-12 12:50:00|12694.7|12692.7|12698.2|12696.2|12699.2|12697.2|12693.2|12691.2|51
1739364900000|2025-02-12 12:55:00|12697.7|12695.7|12696.7|12694.7|12700.2|12698.2|12694.7|12692.7|115
1739365200000|2025-02-12 13:00:00|12696.2|12694.2|12700.7|12698.7|12703.7|12701.7|12694.7|12692.7|94
1739365500000|2025-02-12 13:05:00|12702.7|12700.7|12706.2|12704.2|12709.2|12707.2|12700.7|12698.7|75
1739365800000|2025-02-12 13:10:00|12706.7|12704.7|12696.2|12694.2|12706.7|12704.7|12695.7|12693.7|56
1739366100000|2025-02-12 13:15:00|12696.7|12694.7|12683.2|12681.2|12697.7|12695.7|12683.2|12681.2|205
1739366400000|2025-02-12 13:20:00|12683.7|12681.7|12679.2|12677.2|12685.7|12683.7|12678.7|12676.7|229
1739366700000|2025-02-12 13:25:00|12678.7|12676.7|12680.2|12678.2|12681.7|12679.7|12675.2|12673.2|200
1739367000000|2025-02-12 13:30:00|12664.7|12662.7|12624.7|12622.7|12665.2|12663.2|12619.2|12617.2|538
1739367300000|2025-02-12 13:35:00|12625.2|12623.2|12632.2|12630.2|12635.7|12633.7|12617.2|12615.2|187
1739367600000|2025-02-12 13:40:00|12631.7|12629.7|12635.7|12633.7|12639.2|12637.2|12628.2|12626.2|149
1739367900000|2025-02-12 13:45:00|12635.2|12633.2|12646.2|12644.2|12657.2|12655.2|12634.2|12632.2|220
1739368200000|2025-02-12 13:50:00|12645.7|12643.7|12650.2|12648.2|12651.7|12649.7|12638.7|12636.7|101
1739368500000|2025-02-12 13:55:00|12649.2|12647.2|12648.2|12646.2|12652.7|12650.7|12643.7|12641.7|164
1739368800000|2025-02-12 14:00:00|12649.2|12647.2|12643.2|12641.2|12649.2|12647.2|12638.2|12636.2|102
1739369100000|2025-02-12 14:05:00|12643.7|12641.7|12656.2|12654.2|12660.7|12658.7|12642.2|12640.2|181
1739369400000|2025-02-12 14:10:00|12655.7|12653.7|12663.2|12661.2|12663.7|12661.7|12653.7|12651.7|233
1739369700000|2025-02-12 14:15:00|12663.7|12661.7|12666.2|12664.2|12669.7|12667.7|12663.2|12661.2|97
1739370000000|2025-02-12 14:20:00|12665.7|12663.7|12667.2|12665.2|12669.7|12667.7|12662.7|12660.7|147
1739370300000|2025-02-12 14:25:00|12666.7|12664.7|12661.2|12659.2|12667.7|12665.7|12660.7|12658.7|97
1739370600000|2025-02-12 14:30:00|12661.7|12659.7|12654.7|12652.7|12663.2|12661.2|12650.2|12648.2|139
1739370900000|2025-02-12 14:35:00|12653.7|12651.7|12660.2|12658.2|12664.2|12662.2|12652.7|12650.7|111
1739371200000|2025-02-12 14:40:00|12659.7|12657.7|12665.2|12663.2|12667.2|12665.2|12657.2|12655.2|149
1739371500000|2025-02-12 14:45:00|12664.7|12662.7|12662.2|12660.2|12665.7|12663.7|12658.2|12656.2|129
1739371800000|2025-02-12 14:50:00|12661.7|12659.7|12664.2|12662.2|12665.7|12663.7|12657.7|12655.7|92
1739372100000|2025-02-12 14:55:00|12663.7|12661.7|12663.2|12661.2|12663.7|12661.7|12658.7|12656.7|177
1739372400000|2025-02-12 15:00:00|12662.7|12660.7|12662.2|12660.2|12664.7|12662.7|12655.7|12653.7|102
1739372700000|2025-02-12 15:05:00|12662.7|12660.7|12675.2|12673.2|12677.2|12675.2|12662.2|12660.2|149
1739373000000|2025-02-12 15:10:00|12674.5|12672.5|12672|12670|12675|12673|12670|12668|108
1739373300000|2025-02-12 15:15:00|12671|12669|12679|12677|12682|12680|12671|12669|111
1739373600000|2025-02-12 15:20:00|12679.5|12677.5|12687|12685|12692.5|12690.5|12677|12675|173
1739373900000|2025-02-12 15:25:00|12686.5|12684.5|12696|12694|12698.5|12696.5|12686.5|12684.5|193
1739374200000|2025-02-12 15:30:00|12696.5|12694.5|12701|12699|12703|12701|12694|12692|122
1739374500000|2025-02-12 15:35:00|12700.5|12698.5|12708.5|12706.5|12717.5|12715.5|12699.5|12697.5|524
1739374800000|2025-02-12 15:40:00|12708|12706|12698|12696|12708.5|12706.5|12696.5|12694.5|101
1739375100000|2025-02-12 15:45:00|12698.5|12696.5|12693.5|12691.5|12700|12698|12692|12690|127
1739375400000|2025-02-12 15:50:00|12692.5|12690.5|12696.5|12694.5|12697.5|12695.5|12689.5|12687.5|131
1739375700000|2025-02-12 15:55:00|12697|12695|12707.5|12705.5|12709.5|12707.5|12696.5|12694.5|111
1739376000000|2025-02-12 16:00:00|12708|12706|12703.5|12701.5|12708.5|12706.5|12701.5|12699.5|446
1739376300000|2025-02-12 16:05:00|12703|12701|12702|12700|12707.5|12705.5|12699.5|12697.5|143
1739376600000|2025-02-12 16:10:00|12702.5|12700.5|12698|12696|12707|12705|12695.5|12693.5|239
1739376900000|2025-02-12 16:15:00|12697.5|12695.5|12696.5|12694.5|12701|12699|12694.5|12692.5|479
1739377200000|2025-02-12 16:20:00|12695.5|12693.5|12699.5|12697.5|12699.5|12697.5|12691|12689|471
1739377500000|2025-02-12 16:25:00|12698.5|12696.5|12716.5|12714.5|12720.5|12718.5|12697|12695|2782
1739377800000|2025-02-12 16:30:00|12716|12714|12709|12707|12718|12716|12703|12701|1560
1739378100000|2025-02-12 16:35:00|12708.5|12706.5|12708|12706|12710|12708|12704|12702|165
1739378400000|2025-02-12 16:40:00|12707.5|12705.5|12715|12713|12716|12714|12707|12705|296
1739378700000|2025-02-12 16:45:00|12714.5|12712.5|12709.5|12707.5|12716|12714|12706|12704|68
1739379000000|2025-02-12 16:50:00|12710|12708|12718.5|12716.5|12720|12718|12709.5|12707.5|58
1739379300000|2025-02-12 16:55:00|12719|12717|12728.5|12726.5|12730.5|12728.5|12719|12717|101
1739379600000|2025-02-12 17:00:00|12728|12726|12727|12725|12731.5|12729.5|12724.5|12722.5|417
1739379900000|2025-02-12 17:05:00|12726.5|12724.5|12724.5|12722.5|12727.5|12725.5|12720.5|12718.5|41
1739380200000|2025-02-12 17:10:00|12724|12722|12736.5|12734.5|12742.5|12740.5|12724|12722|150
1739380500000|2025-02-12 17:15:00|12735.5|12733.5|12731.5|12729.5|12737|12735|12729.5|12727.5|546
1739380800000|2025-02-12 17:20:00|12731|12729|12732|12730|12737|12735|12729.5|12727.5|36
1739381100000|2025-02-12 17:25:00|12731.5|12729.5|12734.5|12732.5|12734.5|12732.5|12729.5|12727.5|33
1739381400000|2025-02-12 17:30:00|12734|12732|12735.5|12733.5|12736.5|12734.5|12730|12728|69
1739381700000|2025-02-12 17:35:00|12736|12734|12740.5|12738.5|12741.5|12739.5|12736|12734|52
1739382000000|2025-02-12 17:40:00|12740|12738|12739.5|12737.5|12743|12741|12738.5|12736.5|11
1739382300000|2025-02-12 17:45:00|12739|12737|12745|12743|12747|12745|12738.5|12736.5|26
1739382600000|2025-02-12 17:50:00|12745.5|12743.5|12749|12747|12749|12747|12744.5|12742.5|15
1739382900000|2025-02-12 17:55:00|12748.5|12746.5|12750.5|12748.5|12750.5|12748.5|12745.5|12743.5|18
1739383200000|2025-02-12 18:00:00|12749.5|12747.5|12753.5|12751.5|12755.5|12753.5|12749.5|12747.5|134
1739383500000|2025-02-12 18:05:00|12754|12752|12754.5|12752.5|12755.5|12753.5|12751|12749|16
1739383800000|2025-02-12 18:10:00|12754|12752|12759.5|12757.5|12760.5|12758.5|12752|12750|3
1739384100000|2025-02-12 18:15:00|12760|12758|12759|12757|12762|12760|12756.5|12754.5|7
1739384400000|2025-02-12 18:20:00|12759.5|12757.5|12758.5|12756.5|12761.5|12759.5|12756.5|12754.5|10
1739384700000|2025-02-12 18:25:00|12758|12756|12756.5|12754.5|12761.5|12759.5|12748.5|12746.5|98
1739385000000|2025-02-12 18:30:00|12757|12755|12760|12758|12762.5|12760.5|12755.5|12753.5|34
1739385300000|2025-02-12 18:35:00|12759.5|12757.5|12762.5|12760.5|12763.5|12761.5|12757|12755|21
1739385600000|2025-02-12 18:40:00|12762|12760|12755.5|12753.5|12762.5|12760.5|12754.5|12752.5|18
1739385900000|2025-02-12 18:45:00|12755|12753|12755|12753|12758.5|12756.5|12754.5|12752.5|14
1739386200000|2025-02-12 18:50:00|12754.5|12752.5|12764.5|12762.5|12766.5|12764.5|12754.5|12752.5|58
1739386500000|2025-02-12 18:55:00|12765|12763|12761|12759|12765.5|12763.5|12760.5|12758.5|8
1739386800000|2025-02-12 19:00:00|12760.5|12758.5|12760|12758|12764.5|12762.5|12759|12757|39
1739387100000|2025-02-12 19:05:00|12759.5|12757.5|12763.5|12761.5|12764.5|12762.5|12757.5|12755.5|3
1739387400000|2025-02-12 19:10:00|12764|12762|12761.5|12759.5|12764.5|12762.5|12760|12758|4
1739387700000|2025-02-12 19:15:00|12761|12759|12761.5|12759.5|12762.5|12760.5|12759.5|12757.5|11
1739388000000|2025-02-12 19:20:00|12762|12760|12765|12763|12767|12765|12760.5|12758.5|40
1739388300000|2025-02-12 19:25:00|12764.5|12762.5|12765.5|12763.5|12767.5|12765.5|12762.5|12760.5|11
1739388600000|2025-02-12 19:30:00|12766|12764|12771.5|12769.5|12772|12770|12765.5|12763.5|6
1739388900000|2025-02-12 19:35:00|12771|12769|12771.5|12769.5|12773.5|12771.5|12768.5|12766.5|18
1739389200000|2025-02-12 19:40:00|12772|12770|12773.5|12771.5|12773.5|12771.5|12770.5|12768.5|11
1739389500000|2025-02-12 19:45:00|12773|12771|12783|12781|12784|12782|12773|12771|12
1739389800000|2025-02-12 19:50:00|12782.5|12780.5|12782|12780|12783.5|12781.5|12780.5|12778.5|6
1739390100000|2025-02-12 19:55:00|12781.5|12779.5|12780.5|12778.5|12784|12782|12777.5|12775.5|30
1739390400000|2025-02-12 20:00:00|12781|12779|12782.5|12780.5|12783|12781|12780.5|12778.5|5
1739390700000|2025-02-12 20:05:00|12783|12781|12781.5|12779.5|12784|12782|12780.5|12778.5|4
1739391000000|2025-02-12 20:10:00|12782|12780|12782.5|12780.5|12784.5|12782.5|12780.5|12778.5|8
1739391300000|2025-02-12 20:15:00|12782|12780|12781.5|12779.5|12785|12783|12780.5|12778.5|33
1739391600000|2025-02-12 20:20:00|12782|12780|12780.5|12778.5|12782|12780|12779.5|12777.5|11
1739391900000|2025-02-12 20:25:00|12780|12778|12773.5|12771.5|12780|12778|12773.5|12771.5|32
1739392200000|2025-02-12 20:30:00|12774|12772|12777.5|12775.5|12778|12776|12773.5|12771.5|16
1739392500000|2025-02-12 20:35:00|12777|12775|12778|12776|12781|12779|12776.5|12774.5|12
1739392800000|2025-02-12 20:40:00|12778.5|12776.5|12774|12772|12780.5|12778.5|12773.5|12771.5|14
1739393100000|2025-02-12 20:45:00|12774.5|12772.5|12773|12771|12775.5|12773.5|12771|12769|10
1739393400000|2025-02-12 20:50:00|12772.5|12770.5|12774.5|12772.5|12777.5|12775.5|12771.5|12769.5|8
1739393700000|2025-02-12 20:55:00|12777|12775|12778.1|12772.1|12782|12777|12775|12772.1|42
1739394000000|2025-02-12 21:00:00|12778.3|12772.3|12778|12772|12782.1|12776.1|12774.2|12768.2|0
1739394300000|2025-02-12 21:05:00|12778.6|12772.6|12782.6|12776.6|12783.9|12777.9|12778.6|12772.6|0
1739394600000|2025-02-12 21:10:00|12782.3|12776.3|12779.3|12773.3|12782.3|12776.3|12779|12773|0
1739394900000|2025-02-12 21:15:00|12779.6|12773.6|12780.5|12774.5|12781.2|12775.2|12779.3|12773.3|0
1739395200000|2025-02-12 21:20:00|12780.1|12774.1|12779.8|12773.8|12780.7|12774.7|12779|12773|0
1739395500000|2025-02-12 21:25:00|12780|12774|12780.5|12774.5|12781.1|12775.1|12776.8|12770.8|0
1739395800000|2025-02-12 21:30:00|12780.1|12774.1|12781.8|12775.8|12783.3|12777.3|12780.1|12774.1|0
1739396100000|2025-02-12 21:35:00|12782.1|12776.1|12781.8|12775.8|12783.1|12777.1|12781.4|12775.4|0
1739396400000|2025-02-12 21:40:00|12782.1|12776.1|12783.9|12777.9|12784.3|12778.3|12782.1|12776.1|0
1739396700000|2025-02-12 21:45:00|12784.2|12778.2|12787.7|12781.7|12787.7|12781.7|12784.2|12778.2|0
1739397000000|2025-02-12 21:50:00|12787.8|12781.8|12787.7|12781.7|12788.4|12782.4|12787.1|12781.1|0
1739397300000|2025-02-12 21:55:00|12788.1|12782.1|12787.5|12781.5|12788.1|12782.1|12786.8|12780.8|0
1739397600000|2025-02-12 22:00:00|12787.1|12781.1|12787|12781|12787.5|12781.5|12787|12781|0
1739397900000|2025-02-12 22:05:00|12787.1|12781.1|12787.5|12781.5|12787.5|12781.5|12786.7|12780.7|0
1739398200000|2025-02-12 22:10:00|12787.2|12781.2|12787.3|12781.3|12787.3|12781.3|12787.2|12781.2|0
1739398500000|2025-02-12 22:15:00|12787.4|12781.4|12787.4|12781.4|12787.4|12781.4|12787.3|12781.3|0
1739398800000|2025-02-12 22:20:00|12787.5|12781.5|12787.4|12781.4|12787.5|12781.5|12787.4|12781.4|0
1739399100000|2025-02-12 22:25:00|12787.5|12781.5|12787.5|12781.5|12787.5|12781.5|12787.4|12781.4|0
1739399400000|2025-02-12 22:30:00|12787.4|12781.4|12787.5|12781.5|12787.5|12781.5|12787.4|12781.4|0
1739399700000|2025-02-12 22:35:00|12787.7|12781.7|12787.7|12781.7|12787.7|12781.7|12787.7|12781.7|0
1739400000000|2025-02-12 22:40:00|12788.1|12782.1|12787.8|12781.8|12788.1|12782.1|12787.8|12781.8|0
1739400300000|2025-02-12 22:45:00|12787.9|12781.9|12787.9|12781.9|12787.9|12781.9|12787.9|12781.9|0
1739400600000|2025-02-12 22:50:00|12788|12782|12787.8|12781.8|12788.4|12782.4|12787.4|12781.4|0
1739400900000|2025-02-12 22:55:00|12787.7|12781.7|12787.7|12781.7|12787.8|12781.8|12787.3|12781.3|0
1739401200000|2025-02-12 23:00:00|12787.6|12781.6|12784.9|12778.9|12788.4|12782.4|12784.9|12778.9|0
1739401500000|2025-02-12 23:05:00|12784.6|12778.6|12784.3|12778.3|12785.4|12779.4|12784|12778|0
1739401800000|2025-02-12 23:10:00|12785.2|12779.2|12784.9|12778.9|12786.6|12780.6|12784.3|12778.3|0
1739402100000|2025-02-12 23:15:00|12784.7|12778.7|12785.2|12779.2|12785.9|12779.9|12784|12778|0
1739402400000|2025-02-12 23:20:00|12784.9|12778.9|12785.5|12779.5|12785.8|12779.8|12784.5|12778.5|0
1739402700000|2025-02-12 23:25:00|12785.4|12779.4|12784.9|12778.9|12785.8|12779.8|12784.1|12778.1|0
1739403000000|2025-02-12 23:30:00|12784.7|12778.7|12785.9|12779.9|12786.2|12780.2|12784.3|12778.3|0
1739403300000|2025-02-12 23:35:00|12785.8|12779.8|12787.5|12781.5|12787.5|12781.5|12785.2|12779.2|0
1739403600000|2025-02-12 23:40:00|12787.6|12781.6|12791.2|12785.2|12792|12786|12787.6|12781.6|0
1739403900000|2025-02-12 23:45:00|12791.3|12785.3|12793.1|12787.1|12793.5|12787.5|12790.7|12784.7|0
1739404200000|2025-02-12 23:50:00|12792.9|12786.9|12793.1|12787.1|12795|12789|12792.8|12786.8|0
1739404500000|2025-02-12 23:55:00|12793.2|12787.2|12793.1|12787.1|12794.3|12788.3|12792.5|12786.5|0
1739404800000|2025-02-13 00:00:00|12792.9|12786.9|12791.5|12785.5|12794.1|12788.1|12791.4|12785.4|0
1739405100000|2025-02-13 00:05:00|12791.8|12785.8|12791.1|12785.1|12792.2|12786.2|12791|12785|0
1739405400000|2025-02-13 00:10:00|12791|12785|12789.2|12783.2|12791.2|12785.2|12788.6|12782.6|0
1739405700000|2025-02-13 00:15:00|12788.9|12782.9|12784.3|12778.3|12789.2|12783.2|12783|12777|0
1739406000000|2025-02-13 00:20:00|12785|12779|12785.6|12779.6|12787|12781|12785|12779|0
1739406300000|2025-02-13 00:25:00|12785.7|12779.7|12788.4|12782.4|12788.4|12782.4|12785.7|12779.7|0
1739406600000|2025-02-13 00:30:00|12789.8|12783.8|12791.1|12785.1|12791.1|12785.1|12789.8|12783.8|0
1739406900000|2025-02-13 00:35:00|12792.5|12786.5|12792.5|12786.5|12792.5|12786.5|12792.5|12786.5|0
1739407200000|2025-02-13 00:40:00|12793.9|12787.9|12802.2|12796.2|12802.9|12796.9|12793.9|12787.9|0
1739407500000|2025-02-13 00:45:00|12803.6|12797.6|12799.5|12793.5|12803.6|12797.6|12799.5|12793.5|0
1739407800000|2025-02-13 00:50:00|12798.8|12792.8|12798.8|12792.8|12800.9|12794.9|12798.8|12792.8|0
1739408100000|2025-02-13 00:55:00|12798.9|12792.9|12796.8|12790.8|12799.5|12793.5|12795.4|12789.4|0
1739408400000|2025-02-13 01:00:00|12797.5|12791.5|12796.1|12790.1|12798.2|12792.2|12795.4|12789.4|0
1739408700000|2025-02-13 01:05:00|12795.4|12789.4|12798.1|12792.1|12798.1|12792.1|12794|12788|0
1739409000000|2025-02-13 01:10:00|12799.5|12793.5|12799.5|12793.5|12799.5|12793.5|12799.5|12793.5|0
1739409300000|2025-02-13 01:15:00|12799.4|12793.4|12797.9|12791.9|12800.7|12794.7|12797.9|12791.9|0
1739409600000|2025-02-13 01:20:00|12798.6|12792.6|12796.6|12790.6|12799.3|12793.3|12795.2|12789.2|0
1739409900000|2025-02-13 01:25:00|12795.9|12789.9|12793.8|12787.8|12797.3|12791.3|12793.8|12787.8|0
1739410200000|2025-02-13 01:30:00|12792.6|12786.6|12798.2|12792.2|12798.2|12792.2|12792.6|12786.6|0
1739410500000|2025-02-13 01:35:00|12797.5|12791.5|12796.8|12790.8|12798.2|12792.2|12795.4|12789.4|0
1739410800000|2025-02-13 01:40:00|12796.1|12790.1|12796.8|12790.8|12798.2|12792.2|12795.4|12789.4|0
1739411100000|2025-02-13 01:45:00|12797.5|12791.5|12798.1|12792.1|12799.5|12793.5|12797.5|12791.5|0
1739411400000|2025-02-13 01:50:00|12796.8|12790.8|12799.5|12793.5|12800.8|12794.8|12796.7|12790.7|0
1739411700000|2025-02-13 01:55:00|12799.4|12793.4|12799.4|12793.4|12799.5|12793.5|12799.4|12793.4|0
1739412000000|2025-02-13 02:00:00|12798.8|12792.8|12794|12788|12798.8|12792.8|12794|12788|0
1739412300000|2025-02-13 02:05:00|12793.9|12787.9|12792.6|12786.6|12793.9|12787.9|12791.2|12785.2|0
1739412600000|2025-02-13 02:10:00|12791.9|12785.9|12791.9|12785.9|12792.6|12786.6|12791.2|12785.2|0
1739412900000|2025-02-13 02:15:00|12792.6|12786.6|12795.3|12789.3|12795.3|12789.3|12791.9|12785.9|0
1739413200000|2025-02-13 02:20:00|12795.4|12789.4|12794.6|12788.6|12796.7|12790.7|12793.9|12787.9|0
1739413500000|2025-02-13 02:25:00|12793.3|12787.3|12795.3|12789.3|12795.4|12789.4|12791.2|12785.2|0
1739413800000|2025-02-13 02:30:00|12795.4|12789.4|12795.3|12789.3|12795.4|12789.4|12794|12788|0
1739414100000|2025-02-13 02:35:00|12795.4|12789.4|12795.4|12789.4|12795.4|12789.4|12794|12788|0
1739414400000|2025-02-13 02:40:00|12794.7|12788.7|12795.4|12789.4|12795.4|12789.4|12794|12788|0
1739414700000|2025-02-13 02:45:00|12796.7|12790.7|12795.4|12789.4|12796.7|12790.7|12795.4|12789.4|0
1739415000000|2025-02-13 02:50:00|12794.7|12788.7|12794|12788|12794.7|12788.7|12794|12788|0
1739415300000|2025-02-13 02:55:00|12795.4|12789.4|12795.4|12789.4|12795.4|12789.4|12795.4|12789.4|0
1739415600000|2025-02-13 03:00:00|12796.1|12790.1|12795.4|12789.4|12796.7|12790.7|12795.4|12789.4|0
1739415900000|2025-02-13 03:05:00|12796.7|12790.7|12800.9|12794.9|12800.9|12794.9|12796.7|12790.7|0
1739416200000|2025-02-13 03:10:00|12799.5|12793.5|12801.5|12795.5|12801.6|12795.6|12799.5|12793.5|0
1739416500000|2025-02-13 03:15:00|12800.9|12794.9|12802.3|12796.3|12802.3|12796.3|12800.9|12794.9|0
1739416800000|2025-02-13 03:20:00|12803.7|12797.7|12800.9|12794.9|12803.7|12797.7|12800.9|12794.9|0
1739417400000|2025-02-13 03:30:00|12802.3|12796.3|12800.9|12794.9|12802.3|12796.3|12799.6|12793.6|0
1739417700000|2025-02-13 03:35:00|12801|12795|12800.3|12794.3|12801|12795|12799.6|12793.6|0
1739418000000|2025-02-13 03:40:00|12801|12795|12800.9|12794.9|12801|12795|12800.9|12794.9|0
1739418300000|2025-02-13 03:45:00|12801|12795|12801|12795|12801|12795|12800.9|12794.9|0
1739418600000|2025-02-13 03:50:00|12800.9|12794.9|12800.9|12794.9|12801|12795|12800.9|12794.9|0
1739418900000|2025-02-13 03:55:00|12801.6|12795.6|12800.2|12794.2|12802.3|12796.3|12800.2|12794.2|0
1739419200000|2025-02-13 04:00:00|12799.6|12793.6|12803|12797|12805.1|12799.1|12799.6|12793.6|0
1739419500000|2025-02-13 04:05:00|12803.7|12797.7|12802.4|12796.4|12806.5|12800.5|12802.4|12796.4|0
1739419800000|2025-02-13 04:10:00|12803.7|12797.7|12803.7|12797.7|12805.1|12799.1|12803.7|12797.7|0
1739420100000|2025-02-13 04:15:00|12802.4|12796.4|12802.4|12796.4|12803.7|12797.7|12802.4|12796.4|0
1739420400000|2025-02-13 04:20:00|12801.7|12795.7|12797|12791|12801.7|12795.7|12796.9|12790.9|0
1739420700000|2025-02-13 04:25:00|12796.9|12790.9|12796.8|12790.8|12798.3|12792.3|12795.4|12789.4|0
1739421000000|2025-02-13 04:30:00|12797.5|12791.5|12798.2|12792.2|12798.2|12792.2|12797.5|12791.5|0
1739421300000|2025-02-13 04:35:00|12798.9|12792.9|12798.9|12792.9|12799.6|12793.6|12798.2|12792.2|0
1739421900000|2025-02-13 04:45:00|12798.2|12792.2|12795.4|12789.4|12798.2|12792.2|12795.4|12789.4|0
1739422200000|2025-02-13 04:50:00|12794.7|12788.7|12794.1|12788.1|12795.4|12789.4|12794.1|12788.1|0
1739422500000|2025-02-13 04:55:00|12794.7|12788.7|12794|12788|12795.4|12789.4|12792.7|12786.7|0
1739422800000|2025-02-13 05:00:00|12795.4|12789.4|12795.4|12789.4|12796.1|12790.1|12795.4|12789.4|0
1739423100000|2025-02-13 05:05:00|12794.7|12788.7|12795.4|12789.4|12795.4|12789.4|12794.7|12788.7|0
1739423400000|2025-02-13 05:10:00|12795.1|12789.1|12795.1|12789.1|12795.1|12789.1|12793.8|12787.8|0
1739424000000|2025-02-13 05:20:00|12796.5|12790.5|12795.1|12789.1|12796.5|12790.5|12793.7|12787.7|0
1739424300000|2025-02-13 05:25:00|12795.8|12789.8|12795.1|12789.1|12796.5|12790.5|12795.1|12789.1|0
1739424600000|2025-02-13 05:30:00|12797.1|12791.1|12795.1|12789.1|12797.8|12791.8|12795.1|12789.1|0
1739424900000|2025-02-13 05:35:00|12796.5|12790.5|12795.1|12789.1|12796.5|12790.5|12795.1|12789.1|0
1739425200000|2025-02-13 05:40:00|12795.8|12789.8|12796.4|12790.4|12796.4|12790.4|12795|12789|0
1739425500000|2025-02-13 05:45:00|12797.8|12791.8|12797.8|12791.8|12797.8|12791.8|12797.8|12791.8|0
1739425800000|2025-02-13 05:50:00|12796.4|12790.4|12796.4|12790.4|12796.4|12790.4|12796.4|12790.4|0
1739426100000|2025-02-13 05:55:00|12795.1|12789.1|12803.2|12797.2|12803.2|12797.2|12795|12789|0
1739426400000|2025-02-13 06:00:00|12802.5|12796.5|12811.3|12805.3|12814|12808|12801.8|12795.8|0
1739426700000|2025-02-13 06:05:00|12812|12806|12815.2|12809.2|12822.1|12816.1|12810.1|12804.1|0
1739427000000|2025-02-13 06:10:00|12815.3|12809.3|12811.2|12805.2|12815.3|12809.3|12811.2|12805.2|0
1739427300000|2025-02-13 06:15:00|12813.2|12807.2|12809.8|12803.8|12815.3|12809.3|12809.8|12803.8|0
1739427600000|2025-02-13 06:20:00|12810.5|12804.5|12804.4|12798.4|12810.5|12804.5|12804.4|12798.4|0
1739427900000|2025-02-13 06:25:00|12804.8|12798.8|12814.7|12808.7|12815.4|12809.4|12804.8|12798.8|0
1739428200000|2025-02-13 06:30:00|12815.4|12809.4|12814.6|12808.6|12818.2|12812.2|12814.1|12808.1|0
1739428500000|2025-02-13 06:35:00|12815.3|12809.3|12817.1|12811.1|12818.4|12812.4|12814.4|12808.4|0
1739428800000|2025-02-13 06:40:00|12817.8|12811.8|12815.4|12809.4|12818.5|12812.5|12814.2|12808.2|0
1739429100000|2025-02-13 06:45:00|12815.7|12809.7|12807.5|12801.5|12815.7|12809.7|12806.8|12800.8|0
1739429400000|2025-02-13 06:50:00|12806.8|12800.8|12806.1|12800.1|12808.9|12802.9|12806.1|12800.1|0
1739429700000|2025-02-13 06:55:00|12804.8|12798.8|12802.7|12796.7|12807.5|12801.5|12802.7|12796.7|0
1739430000000|2025-02-13 07:00:00|12803.4|12797.4|12809.9|12807.9|12813.4|12811.4|12797.4|12795.4|158
1739430300000|2025-02-13 07:05:00|12810.4|12808.4|12812.9|12810.9|12813.4|12811.4|12807.9|12805.9|29
1739430600000|2025-02-13 07:10:00|12813.4|12811.4|12828.9|12826.9|12829.4|12827.4|12811.9|12809.9|108
1739430900000|2025-02-13 07:15:00|12828.4|12826.4|12841.9|12839.9|12842.9|12840.9|12828.4|12826.4|63
1739431200000|2025-02-13 07:20:00|12840.9|12838.9|12831.4|12829.4|12842.9|12840.9|12831.4|12829.4|43
1739431500000|2025-02-13 07:25:00|12830.9|12828.9|12831.9|12829.9|12833.9|12831.9|12821.9|12819.9|54
1739431800000|2025-02-13 07:30:00|12824.9|12822.9|12811.9|12809.9|12829.4|12827.4|12811.9|12809.9|135
1739432100000|2025-02-13 07:35:00|12812.9|12810.9|12803.4|12801.4|12817.9|12815.9|12802.9|12800.9|56
1739432400000|2025-02-13 07:40:00|12802.9|12800.9|12802.4|12800.4|12811.9|12809.9|12800.9|12798.9|31
1739432700000|2025-02-13 07:45:00|12802.9|12800.9|12799.9|12797.9|12803.4|12801.4|12793.9|12791.9|40
1739433000000|2025-02-13 07:50:00|12797.4|12795.4|12783.9|12781.9|12799.4|12797.4|12776.9|12774.9|85
1739433300000|2025-02-13 07:55:00|12784.4|12782.4|12811.9|12809.9|12813.4|12811.4|12777.9|12775.9|162
1739433600000|2025-02-13 08:00:00|12806.9|12804.9|12843.4|12841.4|12846.4|12844.4|12805.4|12803.4|949
1739433900000|2025-02-13 08:05:00|12842.4|12840.4|12831.9|12829.9|12857.9|12855.9|12827.4|12825.4|759
1739434200000|2025-02-13 08:10:00|12832.9|12830.9|12817.9|12815.9|12834.9|12832.9|12815.9|12813.9|453
1739434500000|2025-02-13 08:15:00|12818.4|12816.4|12815.9|12813.9|12818.9|12816.9|12799.9|12797.9|318
1739434800000|2025-02-13 08:20:00|12814.9|12812.9|12805.9|12803.9|12817.4|12815.4|12804.9|12802.9|204
1739435100000|2025-02-13 08:25:00|12805.4|12803.4|12812.9|12810.9|12814.9|12812.9|12802.4|12800.4|235
1739435400000|2025-02-13 08:30:00|12813.4|12811.4|12823.9|12821.9|12824.9|12822.9|12803.9|12801.9|309
1739435700000|2025-02-13 08:35:00|12824.4|12822.4|12820.9|12818.9|12830.9|12828.9|12806.4|12804.4|342
1739436000000|2025-02-13 08:40:00|12820.4|12818.4|12817.4|12815.4|12823.9|12821.9|12808.9|12806.9|192
1739436300000|2025-02-13 08:45:00|12816.9|12814.9|12806.9|12804.9|12823.4|12821.4|12805.9|12803.9|176
1739436600000|2025-02-13 08:50:00|12807.4|12805.4|12805.9|12803.9|12813.9|12811.9|12802.4|12800.4|154
1739436900000|2025-02-13 08:55:00|12806.4|12804.4|12793.9|12791.9|12806.4|12804.4|12792.4|12790.4|105
1739437200000|2025-02-13 09:00:00|12792.9|12790.9|12798.4|12796.4|12802.9|12800.9|12790.4|12788.4|92
1739437500000|2025-02-13 09:05:00|12798.9|12796.9|12787.9|12785.9|12798.9|12796.9|12787.4|12785.4|69
1739437800000|2025-02-13 09:10:00|12787.4|12785.4|12795.9|12793.9|12797.9|12795.9|12787.4|12785.4|102
1739438100000|2025-02-13 09:15:00|12796.4|12794.4|12806.9|12804.9|12806.9|12804.9|12794.9|12792.9|84
1739438400000|2025-02-13 09:20:00|12807.4|12805.4|12813.9|12811.9|12816.4|12814.4|12804.9|12802.9|331
1739438700000|2025-02-13 09:25:00|12814.4|12812.4|12822.9|12820.9|12825.9|12823.9|12807.9|12805.9|185
1739439000000|2025-02-13 09:30:00|12823.4|12821.4|12826.9|12824.9|12827.9|12825.9|12820.4|12818.4|76
1739439300000|2025-02-13 09:35:00|12826.4|12824.4|12827.9|12825.9|12834.9|12832.9|12826.4|12824.4|80
1739439600000|2025-02-13 09:40:00|12828.4|12826.4|12846.9|12844.9|12847.9|12845.9|12828.4|12826.4|81
1739439900000|2025-02-13 09:45:00|12847.4|12845.4|12851.4|12849.4|12852.9|12850.9|12841.9|12839.9|247
1739440200000|2025-02-13 09:50:00|12850.9|12848.9|12847.4|12845.4|12851.4|12849.4|12843.9|12841.9|134
1739440500000|2025-02-13 09:55:00|12847.9|12845.9|12841.9|12839.9|12850.9|12848.9|12841.9|12839.9|110
1739440800000|2025-02-13 10:00:00|12840.9|12838.9|12844.9|12842.9|12845.9|12843.9|12839.4|12837.4|144
1739441100000|2025-02-13 10:05:00|12845.4|12843.4|12846.9|12844.9|12847.4|12845.4|12838.9|12836.9|141
1739441400000|2025-02-13 10:10:00|12847.4|12845.4|12845.9|12843.9|12848.4|12846.4|12843.9|12841.9|151
1739441700000|2025-02-13 10:15:00|12846.4|12844.4|12850.4|12848.4|12853.9|12851.9|12846.4|12844.4|104
1739442000000|2025-02-13 10:20:00|12849.9|12847.9|12844.9|12842.9|12854.4|12852.4|12841.9|12839.9|124
1739442300000|2025-02-13 10:25:00|12844.4|12842.4|12850.9|12848.9|12852.9|12850.9|12838.9|12836.9|202
1739442600000|2025-02-13 10:30:00|12851.4|12849.4|12854.4|12852.4|12858.9|12856.9|12850.9|12848.9|96
1739442900000|2025-02-13 10:35:00|12853.4|12851.4|12860.9|12858.9|12866.4|12864.4|12852.9|12850.9|189
1739443200000|2025-02-13 10:40:00|12861.4|12859.4|12865.4|12863.4|12867.9|12865.9|12858.9|12856.9|133
1739443500000|2025-02-13 10:45:00|12866.9|12864.9|12863.4|12861.4|12866.9|12864.9|12861.9|12859.9|150
1739443800000|2025-02-13 10:50:00|12862.9|12860.9|12864.4|12862.4|12865.9|12863.9|12858.4|12856.4|119
1739444100000|2025-02-13 10:55:00|12864.9|12862.9|12870.9|12868.9|12872.9|12870.9|12864.9|12862.9|129
1739444400000|2025-02-13 11:00:00|12871.4|12869.4|12872.9|12870.9|12873.9|12871.9|12867.9|12865.9|124
1739444700000|2025-02-13 11:05:00|12872.4|12870.4|12878.9|12876.9|12879.4|12877.4|12871.9|12869.9|97
1739445000000|2025-02-13 11:10:00|12879.4|12877.4|12886.9|12884.9|12887.4|12885.4|12878.9|12876.9|147
1739445300000|2025-02-13 11:15:00|12887.4|12885.4|12876.9|12874.9|12887.4|12885.4|12875.9|12873.9|147
1739445600000|2025-02-13 11:20:00|12877.4|12875.4|12878.4|12876.4|12880.9|12878.9|12867.9|12865.9|295
1739445900000|2025-02-13 11:25:00|12878.9|12876.9|12891.9|12889.9|12891.9|12889.9|12877.4|12875.4|84
1739446200000|2025-02-13 11:30:00|12892.4|12890.4|12897.9|12895.9|12898.4|12896.4|12891.9|12889.9|58
1739446500000|2025-02-13 11:35:00|12898.9|12896.9|12892.9|12890.9|12899.4|12897.4|12891.9|12889.9|275
1739446800000|2025-02-13 11:40:00|12892.4|12890.4|12885.9|12883.9|12894.9|12892.9|12885.9|12883.9|166
1739447100000|2025-02-13 11:45:00|12886.4|12884.4|12864.4|12862.4|12887.9|12885.9|12850.9|12848.9|477
1739447400000|2025-02-13 11:50:00|12864.9|12862.9|12856.9|12854.9|12868.9|12866.9|12848.9|12846.9|272
1739447700000|2025-02-13 11:55:00|12857.4|12855.4|12869.9|12867.9|12873.9|12871.9|12854.4|12852.4|91
1739448000000|2025-02-13 12:00:00|12870.9|12868.9|12875.9|12873.9|12882.4|12880.4|12867.4|12865.4|101
1739448300000|2025-02-13 12:05:00|12874.9|12872.9|12866.9|12864.9|12875.4|12873.4|12866.4|12864.4|84
1739448600000|2025-02-13 12:10:00|12867.4|12865.4|12862.9|12860.9|12867.4|12865.4|12857.9|12855.9|89
1739448900000|2025-02-13 12:15:00|12862.4|12860.4|12857.9|12855.9|12864.9|12862.9|12856.9|12854.9|60
1739449200000|2025-02-13 12:20:00|12858.4|12856.4|12866.9|12864.9|12867.9|12865.9|12858.4|12856.4|127
1739449500000|2025-02-13 12:25:00|12867.4|12865.4|12869.9|12867.9|12872.4|12870.4|12866.9|12864.9|45
1739449800000|2025-02-13 12:30:00|12870.4|12868.4|12876.9|12874.9|12880.9|12878.9|12870.4|12868.4|61
1739450100000|2025-02-13 12:35:00|12876.4|12874.4|12871.9|12869.9|12876.9|12874.9|12870.4|12868.4|45
1739450400000|2025-02-13 12:40:00|12873.5|12871.5|12874.5|12872.5|12878.5|12876.5|12873.5|12871.5|60
1739450700000|2025-02-13 12:45:00|12874|12872|12881.5|12879.5|12883.5|12881.5|12872.5|12870.5|137
1739451000000|2025-02-13 12:50:00|12881|12879|12885|12883|12886.5|12884.5|12878|12876|98
1739451300000|2025-02-13 12:55:00|12885.5|12883.5|12878|12876|12886|12884|12877|12875|46
1739451600000|2025-02-13 13:00:00|12877.5|12875.5|12875.5|12873.5|12881.5|12879.5|12871.5|12869.5|77
1739451900000|2025-02-13 13:05:00|12875|12873|12872.5|12870.5|12877.5|12875.5|12871|12869|76
1739452200000|2025-02-13 13:10:00|12873|12871|12872.5|12870.5|12876|12874|12868.5|12866.5|69
1739452500000|2025-02-13 13:15:00|12873|12871|12879.5|12877.5|12881.5|12879.5|12871|12869|426
1739452800000|2025-02-13 13:20:00|12880.5|12878.5|12879|12877|12884|12882|12876|12874|202
1739453100000|2025-02-13 13:25:00|12880|12878|12876.5|12874.5|12882.5|12880.5|12872|12870|68
1739453400000|2025-02-13 13:30:00|12874.5|12872.5|12884.5|12882.5|12889.5|12887.5|12874.5|12872.5|169
1739453700000|2025-02-13 13:35:00|12885.5|12883.5|12880|12878|12888|12886|12876|12874|179
1739454000000|2025-02-13 13:40:00|12879.5|12877.5|12891|12889|12892.5|12890.5|12878.5|12876.5|51
1739454300000|2025-02-13 13:45:00|12890.5|12888.5|12890.5|12888.5|12892.5|12890.5|12883|12881|337
1739454600000|2025-02-13 13:50:00|12890|12888|12885|12883|12893.5|12891.5|12885|12883|151
1739454900000|2025-02-13 13:55:00|12884.5|12882.5|12891.5|12889.5|12894.5|12892.5|12883.5|12881.5|341
1739455200000|2025-02-13 14:00:00|12892.5|12890.5|12895|12893|12895|12893|12887.5|12885.5|111
1739455500000|2025-02-13 14:05:00|12895.5|12893.5|12892|12890|12896.5|12894.5|12886.5|12884.5|120
1739455800000|2025-02-13 14:10:00|12891.5|12889.5|12897.5|12895.5|12899|12897|12889|12887|70
1739456100000|2025-02-13 14:15:00|12898|12896|12901.5|12899.5|12903.5|12901.5|12897.5|12895.5|83
1739456400000|2025-02-13 14:20:00|12902|12900|12901.5|12899.5|12903.5|12901.5|12899|12897|92
1739456700000|2025-02-13 14:25:00|12902.5|12900.5|12899.5|12897.5|12905.5|12903.5|12895.5|12893.5|120
1739457000000|2025-02-13 14:30:00|12897.5|12895.5|12886.5|12884.5|12901.5|12899.5|12886|12884|320
1739457300000|2025-02-13 14:35:00|12886|12884|12885|12883|12889|12887|12879|12877|269
1739457600000|2025-02-13 14:40:00|12885.5|12883.5|12893|12891|12893.5|12891.5|12881.5|12879.5|101
1739457900000|2025-02-13 14:45:00|12893.5|12891.5|12912.5|12910.5|12914|12912|12891.5|12889.5|180
1739458200000|2025-02-13 14:50:00|12912|12910|12915.5|12913.5|12916|12914|12908.5|12906.5|110
1739458500000|2025-02-13 14:55:00|12915|12913|12917|12915|12917|12915|12911|12909|179
1739458800000|2025-02-13 15:00:00|12918.5|12916.5|12928.5|12926.5|12933.5|12931.5|12917.5|12915.5|508
1739459100000|2025-02-13 15:05:00|12928|12926|12922.5|12920.5|12928|12926|12913|12911|249
1739459400000|2025-02-13 15:10:00|12922.1|12920.1|12921.1|12919.1|12929.1|12927.1|12919.1|12917.1|178
1739459700000|2025-02-13 15:15:00|12921.6|12919.6|12922.1|12920.1|12927.1|12925.1|12920.1|12918.1|234
1739460000000|2025-02-13 15:20:00|12921.6|12919.6|12923.1|12921.1|12925.1|12923.1|12917.6|12915.6|75
1739460300000|2025-02-13 15:25:00|12922.6|12920.6|12926.1|12924.1|12927.1|12925.1|12917.1|12915.1|107
1739460600000|2025-02-13 15:30:00|12926.6|12924.6|12922.1|12920.1|12928.1|12926.1|12920.6|12918.6|97
1739460900000|2025-02-13 15:35:00|12923.1|12921.1|12926.1|12924.1|12927.6|12925.6|12922.1|12920.1|131
1739461200000|2025-02-13 15:40:00|12925.6|12923.6|12929.1|12927.1|12931.1|12929.1|12924.1|12922.1|72
1739461500000|2025-02-13 15:45:00|12928.6|12926.6|12928.1|12926.1|12931.6|12929.6|12926.6|12924.6|487
1739461800000|2025-02-13 15:50:00|12927.6|12925.6|12926.6|12924.6|12929.1|12927.1|12921.6|12919.6|200
1739462100000|2025-02-13 15:55:00|12925.6|12923.6|12928.1|12926.1|12931.6|12929.6|12925.1|12923.1|173
1739462400000|2025-02-13 16:00:00|12927.1|12925.1|12938.1|12936.1|12938.1|12936.1|12923.1|12921.1|220
1739462700000|2025-02-13 16:05:00|12937.6|12935.6|12946.1|12944.1|12948.1|12946.1|12937.6|12935.6|797
1739463000000|2025-02-13 16:10:00|12946.6|12944.6|12951.1|12949.1|12952.1|12950.1|12945.6|12943.6|241
1739463300000|2025-02-13 16:15:00|12950.6|12948.6|12954.6|12952.6|12956.1|12954.1|12947.1|12945.1|2273
1739463600000|2025-02-13 16:20:00|12956.1|12954.1|12955.6|12953.6|12959.6|12957.6|12950.6|12948.6|620
1739463900000|2025-02-13 16:25:00|12956.1|12954.1|12950.6|12948.6|12956.1|12954.1|12945.6|12943.6|1744
1739464200000|2025-02-13 16:30:00|12951.6|12949.6|12955.6|12953.6|12957.1|12955.1|12945.6|12943.6|1337
1739464500000|2025-02-13 16:35:00|12956.1|12954.1|12952.6|12950.6|12957.6|12955.6|12948.6|12946.6|918
1739464800000|2025-02-13 16:40:00|12953.6|12951.6|12948.6|12946.6|12954.1|12952.1|12945.6|12943.6|157
1739465100000|2025-02-13 16:45:00|12949.6|12947.6|12952.1|12950.1|12952.6|12950.6|12947.6|12945.6|425
1739465400000|2025-02-13 16:50:00|12952.6|12950.6|12951.1|12949.1|12954.1|12952.1|12950.1|12948.1|93
1739465700000|2025-02-13 16:55:00|12950.6|12948.6|12947.6|12945.6|12950.6|12948.6|12940.6|12938.6|103
1739466000000|2025-02-13 17:00:00|12947.1|12945.1|12945.1|12943.1|12947.6|12945.6|12939.1|12937.1|65
1739466300000|2025-02-13 17:05:00|12944.6|12942.6|12945.6|12943.6|12949.6|12947.6|12944.1|12942.1|39
1739466600000|2025-02-13 17:10:00|12946.1|12944.1|12945.1|12943.1|12947.1|12945.1|12942.1|12940.1|26
1739466900000|2025-02-13 17:15:00|12945.6|12943.6|12945.1|12943.1|12947.6|12945.6|12944.1|12942.1|24
1739467200000|2025-02-13 17:20:00|12945.6|12943.6|12947.1|12945.1|12948.1|12946.1|12945.1|12943.1|354
1739467500000|2025-02-13 17:25:00|12947.6|12945.6|12946.1|12944.1|12948.1|12946.1|12945.1|12943.1|2
1739467800000|2025-02-13 17:30:00|12946.6|12944.6|12946.1|12944.1|12947.1|12945.1|12944.1|12942.1|8
1739468100000|2025-02-13 17:35:00|12945.6|12943.6|12947.1|12945.1|12948.1|12946.1|12943.6|12941.6|15
1739468400000|2025-02-13 17:40:00|12946.6|12944.6|12945.6|12943.6|12947.6|12945.6|12941.1|12939.1|46
1739468700000|2025-02-13 17:45:00|12946.1|12944.1|12945.6|12943.6|12948.1|12946.1|12943.1|12941.1|62
1739469000000|2025-02-13 17:50:00|12946.1|12944.1|12946.6|12944.6|12949.1|12947.1|12944.6|12942.6|36
1739469300000|2025-02-13 17:55:00|12946.1|12944.1|12943.1|12941.1|12947.6|12945.6|12940.6|12938.6|16
1739469600000|2025-02-13 18:00:00|12943.6|12941.6|12943.6|12941.6|12945.6|12943.6|12939.1|12937.1|23
1739469900000|2025-02-13 18:05:00|12944.1|12942.1|12943.1|12941.1|12947.6|12945.6|12942.6|12940.6|11
1739470200000|2025-02-13 18:10:00|12943.6|12941.6|12941.1|12939.1|12946.1|12944.1|12940.6|12938.6|38
1739470500000|2025-02-13 18:15:00|12940.6|12938.6|12934.1|12932.1|12942.1|12940.1|12929.6|12927.6|15
1739470800000|2025-02-13 18:20:00|12933.6|12931.6|12935.1|12933.1|12940.1|12938.1|12932.1|12930.1|36
1739471100000|2025-02-13 18:25:00|12935.6|12933.6|12941.1|12939.1|12942.1|12940.1|12935.1|12933.1|7
1739471400000|2025-02-13 18:30:00|12941.6|12939.6|12942.1|12940.1|12942.6|12940.6|12941.1|12939.1|2
1739471700000|2025-02-13 18:35:00|12942.6|12940.6|12945.6|12943.6|12946.6|12944.6|12942.1|12940.1|32
1739472000000|2025-02-13 18:40:00|12946.1|12944.1|12930.6|12928.6|12947.1|12945.1|12917.1|12915.1|57
1739472300000|2025-02-13 18:45:00|12931.1|12929.1|12937.1|12935.1|12938.6|12936.6|12927.1|12925.1|9
1739472600000|2025-02-13 18:50:00|12936.6|12934.6|12927.1|12925.1|12940.1|12938.1|12918.6|12916.6|74
1739472900000|2025-02-13 18:55:00|12927.6|12925.6|12932.1|12930.1|12933.1|12931.1|12924.1|12922.1|9
1739473200000|2025-02-13 19:00:00|12932.6|12930.6|12944.1|12942.1|12944.1|12942.1|12932.1|12930.1|11
1739473500000|2025-02-13 19:05:00|12942.1|12940.1|12944.6|12942.6|12946.6|12944.6|12939.1|12937.1|17
1739473800000|2025-02-13 19:10:00|12944.1|12942.1|12939.1|12937.1|12945.6|12943.6|12935.6|12933.6|11
1739474100000|2025-02-13 19:15:00|12939.6|12937.6|12942.1|12940.1|12946.1|12944.1|12939.6|12937.6|5
1739474400000|2025-02-13 19:20:00|12942.6|12940.6|12942.1|12940.1|12946.1|12944.1|12942.1|12940.1|4
1739474700000|2025-02-13 19:25:00|12941.6|12939.6|12941.1|12939.1|12943.1|12941.1|12940.6|12938.6|9
1739475000000|2025-02-13 19:30:00|12940.6|12938.6|12942.6|12940.6|12942.6|12940.6|12936.1|12934.1|28
1739475300000|2025-02-13 19:35:00|12941.1|12939.1|12942.1|12940.1|12945.1|12943.1|12940.1|12938.1|9
1739475600000|2025-02-13 19:40:00|12942.6|12940.6|12938.1|12936.1|12943.1|12941.1|12937.1|12935.1|14
1739475900000|2025-02-13 19:45:00|12937.6|12935.6|12940.1|12938.1|12941.6|12939.6|12937.1|12935.1|7
1739476200000|2025-02-13 19:50:00|12940.6|12938.6|12938.1|12936.1|12946.1|12944.1|12938.1|12936.1|15
1739476500000|2025-02-13 19:55:00|12938.6|12936.6|12935.1|12933.1|12940.6|12938.6|12934.6|12932.6|14
1739476800000|2025-02-13 20:00:00|12934.6|12932.6|12936.1|12934.1|12938.1|12936.1|12933.1|12931.1|16
1739477100000|2025-02-13 20:05:00|12935.6|12933.6|12935.1|12933.1|12937.1|12935.1|12933.6|12931.6|7
1739477400000|2025-02-13 20:10:00|12934.6|12932.6|12936.1|12934.1|12936.6|12934.6|12933.6|12931.6|9
1739477700000|2025-02-13 20:15:00|12935.6|12933.6|12937.6|12935.6|12939.1|12937.1|12934.6|12932.6|15
1739478000000|2025-02-13 20:20:00|12938.1|12936.1|12934.1|12932.1|12938.1|12936.1|12932.6|12930.6|16
1739478300000|2025-02-13 20:25:00|12935.1|12933.1|12931.1|12929.1|12935.1|12933.1|12929.6|12927.6|48
1739478600000|2025-02-13 20:30:00|12930.6|12928.6|12926.1|12924.1|12930.6|12928.6|12924.6|12922.6|39
1739478900000|2025-02-13 20:35:00|12927.1|12925.1|12934.1|12932.1|12934.6|12932.6|12926.1|12924.1|10
1739479200000|2025-02-13 20:40:00|12934.6|12932.6|12932.1|12930.1|12935.1|12933.1|12931.1|12929.1|3
1739479500000|2025-02-13 20:45:00|12931.6|12929.6|12931.1|12929.1|12933.1|12931.1|12930.1|12928.1|8
1739479800000|2025-02-13 20:50:00|12930.6|12928.6|12932.6|12930.6|12933.1|12931.1|12928.1|12926.1|44
1739480100000|2025-02-13 20:55:00|12933.1|12931.1|12942|12936|12942|12937.6|12932.1|12930.1|67
1739480400000|2025-02-13 21:00:00|12941.9|12935.9|12936.8|12930.8|12942.2|12936.2|12936.8|12930.8|0
1739480700000|2025-02-13 21:05:00|12937.1|12931.1|12941.2|12935.2|12942.5|12936.5|12936.2|12930.2|0
1739481000000|2025-02-13 21:10:00|12941.1|12935.1|12938.8|12932.8|12941.2|12935.2|12938.4|12932.4|0
1739481300000|2025-02-13 21:15:00|12939.1|12933.1|12937.8|12931.8|12940.1|12934.1|12937.8|12931.8|0
1739481600000|2025-02-13 21:20:00|12937.7|12931.7|12938.1|12932.1|12938.4|12932.4|12936.5|12930.5|0
1739481900000|2025-02-13 21:25:00|12938.2|12932.2|12938.4|12932.4|12939.4|12933.4|12937.8|12931.8|0
1739482200000|2025-02-13 21:30:00|12938.1|12932.1|12938.9|12932.9|12939.2|12933.2|12937.8|12931.8|0
1739482500000|2025-02-13 21:35:00|12939.1|12933.1|12939.6|12933.6|12940.1|12934.1|12938.8|12932.8|0
1739482800000|2025-02-13 21:40:00|12939.4|12933.4|12940.6|12934.6|12940.9|12934.9|12939.4|12933.4|0
1739483100000|2025-02-13 21:45:00|12940.3|12934.3|12941.6|12935.6|12941.9|12935.9|12940.1|12934.1|0
1739483400000|2025-02-13 21:50:00|12941.2|12935.2|12940.1|12934.1|12941.2|12935.2|12939.6|12933.6|0
1739483700000|2025-02-13 21:55:00|12939.8|12933.8|12938.5|12932.5|12940.3|12934.3|12937.8|12931.8|0
1739484000000|2025-02-13 22:00:00|12938.2|12932.2|12937.2|12931.2|12938.7|12932.7|12937|12931|0
1739484300000|2025-02-13 22:05:00|12937.4|12931.4|12937.8|12931.8|12937.8|12931.8|12937|12931|0
1739484600000|2025-02-13 22:10:00|12937.7|12931.7|12937.8|12931.8|12937.8|12931.8|12937.5|12931.5|0
1739484900000|2025-02-13 22:15:00|12938|12932|12937.4|12931.4|12938.2|12932.2|12937.4|12931.4|0
1739485200000|2025-02-13 22:20:00|12937.5|12931.5|12938.4|12932.4|12938.4|12932.4|12937.5|12931.5|0
1739485500000|2025-02-13 22:25:00|12938.6|12932.6|12938.4|12932.4|12938.6|12932.6|12938.4|12932.4|0
1739486100000|2025-02-13 22:35:00|12938.5|12932.5|12938.5|12932.5|12938.5|12932.5|12938.5|12932.5|0
1739486400000|2025-02-13 22:40:00|12938.9|12932.9|12938.8|12932.8|12938.9|12932.9|12938.8|12932.8|0
1739486700000|2025-02-13 22:45:00|12938.3|12932.3|12937.8|12931.8|12938.3|12932.3|12936.9|12930.9|0
1739487000000|2025-02-13 22:50:00|12937.5|12931.5|12937.2|12931.2|12937.5|12931.5|12936.5|12930.5|0
1739487300000|2025-02-13 22:55:00|12937.5|12931.5|12937.4|12931.4|12937.8|12931.8|12937.1|12931.1|0
1739487600000|2025-02-13 23:00:00|12937.6|12931.6|12938.5|12932.5|12941.9|12935.9|12937.6|12931.6|0
1739487900000|2025-02-13 23:05:00|12938.6|12932.6|12939.5|12933.5|12940.4|12934.4|12938.3|12932.3|0
1739488200000|2025-02-13 23:10:00|12939.8|12933.8|12941.4|12935.4|12942.1|12936.1|12939|12933|0
1739488500000|2025-02-13 23:15:00|12941.7|12935.7|12940.8|12934.8|12941.8|12935.8|12940.2|12934.2|0
1739488800000|2025-02-13 23:20:00|12940.7|12934.7|12943.3|12937.3|12944.1|12938.1|12940.5|12934.5|0
1739489100000|2025-02-13 23:25:00|12943.2|12937.2|12943.1|12937.1|12943.9|12937.9|12942.6|12936.6|0
1739489400000|2025-02-13 23:30:00|12942.6|12936.6|12939.2|12933.2|12943.3|12937.3|12938.5|12932.5|0
1739489700000|2025-02-13 23:35:00|12939.5|12933.5|12939.8|12933.8|12940.2|12934.2|12938.5|12932.5|0
1739490000000|2025-02-13 23:40:00|12939.6|12933.6|12939.8|12933.8|12940.5|12934.5|12939.2|12933.2|0
1739490300000|2025-02-13 23:45:00|12940|12934|12940.5|12934.5|12940.8|12934.8|12939.8|12933.8|0
1739490600000|2025-02-13 23:50:00|12940.8|12934.8|12939.8|12933.8|12940.8|12934.8|12939.5|12933.5|0
1739490900000|2025-02-13 23:55:00|12940.2|12934.2|12940.2|12934.2|12940.8|12934.8|12939.3|12933.3|0
1739491200000|2025-02-14 00:00:00|12940.5|12934.5|12941.1|12935.1|12943.6|12937.6|12940.4|12934.4|0
1739491500000|2025-02-14 00:05:00|12940.8|12934.8|12938.5|12932.5|12941.1|12935.1|12938.3|12932.3|0
1739491800000|2025-02-14 00:10:00|12938.6|12932.6|12939.3|12933.3|12939.8|12933.8|12937.7|12931.7|0
1739492100000|2025-02-14 00:15:00|12939.4|12933.4|12942.8|12936.8|12943.5|12937.5|12937.9|12931.9|0
1739492400000|2025-02-14 00:20:00|12943.5|12937.5|12941.4|12935.4|12943.5|12937.5|12940.7|12934.7|0
1739492700000|2025-02-14 00:25:00|12942.1|12936.1|12943.5|12937.5|12944.9|12938.9|12942.1|12936.1|0
1739493000000|2025-02-14 00:30:00|12942.8|12936.8|12942.8|12936.8|12943.5|12937.5|12942.1|12936.1|0
1739493300000|2025-02-14 00:35:00|12942.1|12936.1|12943.5|12937.5|12943.5|12937.5|12942.1|12936.1|0
1739493600000|2025-02-14 00:40:00|12944.2|12938.2|12944.9|12938.9|12944.9|12938.9|12943.5|12937.5|0
1739493900000|2025-02-14 00:45:00|12944.2|12938.2|12944.8|12938.8|12944.9|12938.9|12943.5|12937.5|0
1739494200000|2025-02-14 00:50:00|12944.1|12938.1|12946.2|12940.2|12946.2|12940.2|12944.1|12938.1|0
1739494500000|2025-02-14 00:55:00|12945.5|12939.5|12944.2|12938.2|12945.5|12939.5|12944.1|12938.1|0
1739494800000|2025-02-14 01:00:00|12944.1|12938.1|12943.5|12937.5|12944.9|12938.9|12943.5|12937.5|0
1739495100000|2025-02-14 01:05:00|12944.2|12938.2|12946.3|12940.3|12947.7|12941.7|12944.2|12938.2|0
1739495400000|2025-02-14 01:10:00|12947|12941|12944.9|12938.9|12947|12941|12943.5|12937.5|0
1739495700000|2025-02-14 01:15:00|12944.2|12938.2|12946.3|12940.3|12946.3|12940.3|12943.5|12937.5|0
1739496000000|2025-02-14 01:20:00|12945.6|12939.6|12946.3|12940.3|12947.7|12941.7|12945.6|12939.6|0
1739496300000|2025-02-14 01:25:00|12947|12941|12947.7|12941.7|12947.7|12941.7|12946.3|12940.3|0
1739496600000|2025-02-14 01:30:00|12948.4|12942.4|12949.9|12943.9|12950.6|12944.6|12946.3|12940.3|0
1739496900000|2025-02-14 01:35:00|12949.8|12943.8|12951.9|12945.9|12952.6|12946.6|12948.4|12942.4|0
1739497200000|2025-02-14 01:40:00|12951.2|12945.2|12951.9|12945.9|12952.7|12946.7|12950.5|12944.5|0
1739497500000|2025-02-14 01:45:00|12951.2|12945.2|12950.5|12944.5|12952|12946|12950.5|12944.5|0
1739497800000|2025-02-14 01:50:00|12950.6|12944.6|12951.3|12945.3|12952|12946|12949.9|12943.9|0
1739498100000|2025-02-14 01:55:00|12950.6|12944.6|12951.9|12945.9|12952.7|12946.7|12950.6|12944.6|0
1739498400000|2025-02-14 02:00:00|12951.2|12945.2|12952.6|12946.6|12953.3|12947.3|12951.2|12945.2|0
1739498700000|2025-02-14 02:05:00|12953.3|12947.3|12952.6|12946.6|12953.3|12947.3|12951.9|12945.9|0
1739499000000|2025-02-14 02:10:00|12952.7|12946.7|12952.6|12946.6|12953.3|12947.3|12951.9|12945.9|0
1739499300000|2025-02-14 02:15:00|12951.9|12945.9|12950.6|12944.6|12951.9|12945.9|12950.5|12944.5|0
1739500200000|2025-02-14 02:30:00|12950.5|12944.5|12951.2|12945.2|12951.9|12945.9|12950.5|12944.5|0
1739500500000|2025-02-14 02:35:00|12950.5|12944.5|12952.7|12946.7|12953.3|12947.3|12950.5|12944.5|0
1739500800000|2025-02-14 02:40:00|12953.3|12947.3|12951.3|12945.3|12953.4|12947.4|12950.6|12944.6|0
1739501100000|2025-02-14 02:45:00|12951.2|12945.2|12950.6|12944.6|12952|12946|12950.6|12944.6|0
1739501400000|2025-02-14 02:50:00|12951.3|12945.3|12951.3|12945.3|12951.3|12945.3|12950.6|12944.6|0
1739501700000|2025-02-14 02:55:00|12951.9|12945.9|12950.6|12944.6|12951.9|12945.9|12950.6|12944.6|0
1739502000000|2025-02-14 03:00:00|12951.3|12945.3|12953.3|12947.3|12953.3|12947.3|12950.6|12944.6|0
1739502300000|2025-02-14 03:05:00|12953.2|12947.2|12952.5|12946.5|12953.3|12947.3|12952.5|12946.5|0
1739502600000|2025-02-14 03:10:00|12952.6|12946.6|12954.6|12948.6|12954.6|12948.6|12952.5|12946.5|0
1739502900000|2025-02-14 03:15:00|12953.9|12947.9|12953.2|12947.2|12953.9|12947.9|12953.2|12947.2|0
1739503200000|2025-02-14 03:20:00|12952.5|12946.5|12951.2|12945.2|12953.2|12947.2|12950.5|12944.5|0
1739503500000|2025-02-14 03:25:00|12950.5|12944.5|12951.9|12945.9|12951.9|12945.9|12950.5|12944.5|0
1739503800000|2025-02-14 03:30:00|12952.6|12946.6|12953.2|12947.2|12953.2|12947.2|12951.9|12945.9|0
1739504100000|2025-02-14 03:35:00|12951.9|12945.9|12951.2|12945.2|12953.2|12947.2|12950.5|12944.5|0
1739504400000|2025-02-14 03:40:00|12951.9|12945.9|12951.9|12945.9|12953.3|12947.3|12951.2|12945.2|0
1739504700000|2025-02-14 03:45:00|12951.2|12945.2|12951.9|12945.9|12951.9|12945.9|12950.5|12944.5|0
1739505000000|2025-02-14 03:50:00|12951.2|12945.2|12951.3|12945.3|12951.9|12945.9|12951.2|12945.2|0
1739505300000|2025-02-14 03:55:00|12951.9|12945.9|12950.6|12944.6|12952|12946|12950.6|12944.6|0
1739505600000|2025-02-14 04:00:00|12949.9|12943.9|12950.6|12944.6|12951.3|12945.3|12949.9|12943.9|0
1739505900000|2025-02-14 04:05:00|12951.3|12945.3|12951.9|12945.9|12951.9|12945.9|12950.6|12944.6|0
1739506200000|2025-02-14 04:10:00|12951.2|12945.2|12950.6|12944.6|12951.9|12945.9|12950.5|12944.5|0
1739506500000|2025-02-14 04:15:00|12950.5|12944.5|12950.5|12944.5|12950.6|12944.6|12950.5|12944.5|0
1739506800000|2025-02-14 04:20:00|12951.2|12945.2|12951.2|12945.2|12951.2|12945.2|12950.5|12944.5|0
1739507100000|2025-02-14 04:25:00|12950.5|12944.5|12951.8|12945.8|12951.9|12945.9|12950.5|12944.5|0
1739507400000|2025-02-14 04:30:00|12951.2|12945.2|12951.8|12945.8|12951.8|12945.8|12950.5|12944.5|0
1739507700000|2025-02-14 04:35:00|12952.5|12946.5|12952.5|12946.5|12952.5|12946.5|12951.9|12945.9|0
1739508000000|2025-02-14 04:40:00|12951.9|12945.9|12953.2|12947.2|12953.2|12947.2|12951.8|12945.8|0
1739508300000|2025-02-14 04:45:00|12953.9|12947.9|12954.6|12948.6|12954.6|12948.6|12953.2|12947.2|0
1739508600000|2025-02-14 04:50:00|12953.9|12947.9|12953.2|12947.2|12953.9|12947.9|12953.2|12947.2|0
1739508900000|2025-02-14 04:55:00|12953.9|12947.9|12953.2|12947.2|12953.9|12947.9|12953.2|12947.2|0
1739509200000|2025-02-14 05:00:00|12953.9|12947.9|12953.2|12947.2|12953.9|12947.9|12953.2|12947.2|0
1739509500000|2025-02-14 05:05:00|12951.9|12945.9|12949.1|12943.1|12951.9|12945.9|12949.1|12943.1|0
1739510400000|2025-02-14 05:20:00|12949.8|12943.8|12949.8|12943.8|12949.8|12943.8|12949.8|12943.8|0
1739510700000|2025-02-14 05:25:00|12949.1|12943.1|12949.1|12943.1|12949.1|12943.1|12949.1|12943.1|0
1739511000000|2025-02-14 05:30:00|12948.4|12942.4|12946.3|12940.3|12948.4|12942.4|12946.3|12940.3|0
1739511300000|2025-02-14 05:35:00|12944.9|12938.9|12943.5|12937.5|12946.3|12940.3|12943.5|12937.5|0
1739511600000|2025-02-14 05:40:00|12944.9|12938.9|12946.3|12940.3|12947.6|12941.6|12943.5|12937.5|0
1739511900000|2025-02-14 05:45:00|12944.9|12938.9|12942.1|12936.1|12944.9|12938.9|12942.1|12936.1|0
1739512200000|2025-02-14 05:50:00|12943.5|12937.5|12944.9|12938.9|12946.3|12940.3|12942.1|12936.1|0
1739512500000|2025-02-14 05:55:00|12944.2|12938.2|12944.9|12938.9|12946.2|12940.2|12943.5|12937.5|0
1739512800000|2025-02-14 06:00:00|12946.2|12940.2|12945.6|12939.6|12946.3|12940.3|12945.6|12939.6|0
1739513100000|2025-02-14 06:05:00|12946.3|12940.3|12944.9|12938.9|12946.3|12940.3|12944.9|12938.9|0
1739513400000|2025-02-14 06:10:00|12946.3|12940.3|12946.3|12940.3|12947|12941|12943.5|12937.5|0
1739513700000|2025-02-14 06:15:00|12944.9|12938.9|12946.3|12940.3|12946.3|12940.3|12944.9|12938.9|0
1739514000000|2025-02-14 06:20:00|12945.6|12939.6|12946.3|12940.3|12947.7|12941.7|12944.9|12938.9|0
1739514300000|2025-02-14 06:25:00|12947|12941|12942.1|12936.1|12949|12943|12942.1|12936.1|0
1739514600000|2025-02-14 06:30:00|12941.4|12935.4|12946.9|12940.9|12950.4|12944.4|12941.4|12935.4|0
1739514900000|2025-02-14 06:35:00|12944.9|12938.9|12950.4|12944.4|12950.4|12944.4|12944.9|12938.9|0
1739515200000|2025-02-14 06:40:00|12950.5|12944.5|12951.9|12945.9|12951.9|12945.9|12950.5|12944.5|0
1739515500000|2025-02-14 06:45:00|12953.3|12947.3|12951.6|12945.6|12953.3|12947.3|12951.6|12945.6|0
1739515800000|2025-02-14 06:50:00|12950.9|12944.9|12950.2|12944.2|12950.9|12944.9|12948.9|12942.9|0
1739516100000|2025-02-14 06:55:00|12951.6|12945.6|12951.6|12945.6|12951.6|12945.6|12951.6|12945.6|0
1739516400000|2025-02-14 07:00:00|12950.9|12944.9|12949.3|12947.3|12953|12947.8|12934.8|12932.8|20
1739516700000|2025-02-14 07:05:00|12948.8|12946.8|12955.3|12953.3|12960.8|12958.8|12948.3|12946.3|34
1739517000000|2025-02-14 07:10:00|12955.8|12953.8|12952.3|12950.3|12959.3|12957.3|12951.3|12949.3|27
1739517300000|2025-02-14 07:15:00|12951.8|12949.8|12959.3|12957.3|12959.8|12957.8|12951.8|12949.8|20
1739517600000|2025-02-14 07:20:00|12959.8|12957.8|12958.3|12956.3|12961.8|12959.8|12954.8|12952.8|24
1739517900000|2025-02-14 07:25:00|12958.8|12956.8|12960.3|12958.3|12962.8|12960.8|12957.8|12955.8|13
1739518200000|2025-02-14 07:30:00|12958.3|12956.3|12961.3|12959.3|12963.8|12961.8|12957.3|12955.3|60
1739518500000|2025-02-14 07:35:00|12961.8|12959.8|12960.3|12958.3|12963.8|12961.8|12959.8|12957.8|22
1739518800000|2025-02-14 07:40:00|12959.8|12957.8|12951.3|12949.3|12963.8|12961.8|12950.8|12948.8|18
1739519100000|2025-02-14 07:45:00|12953.8|12951.8|12959.3|12957.3|12959.8|12957.8|12953.8|12951.8|28
1739519400000|2025-02-14 07:50:00|12958.8|12956.8|12951.3|12949.3|12958.8|12956.8|12951.3|12949.3|26
1739519700000|2025-02-14 07:55:00|12949.3|12947.3|12976.3|12974.3|12976.3|12974.3|12941.3|12939.3|377
1739520000000|2025-02-14 08:00:00|12979.3|12977.3|12924.8|12922.8|12980.3|12978.3|12924.3|12922.3|641
1739520300000|2025-02-14 08:05:00|12924.3|12922.3|12928.3|12926.3|12940.3|12938.3|12921.8|12919.8|326
1739520600000|2025-02-14 08:10:00|12927.8|12925.8|12921.3|12919.3|12928.3|12926.3|12918.3|12916.3|260
1739520900000|2025-02-14 08:15:00|12923.8|12921.8|12913.3|12911.3|12927.3|12925.3|12906.3|12904.3|245
1739521200000|2025-02-14 08:20:00|12912.8|12910.8|12911.3|12909.3|12918.8|12916.8|12908.3|12906.3|219
1739521500000|2025-02-14 08:25:00|12911.8|12909.8|12911.3|12909.3|12918.8|12916.8|12906.8|12904.8|117
1739521800000|2025-02-14 08:30:00|12910.8|12908.8|12910.3|12908.3|12914.3|12912.3|12907.8|12905.8|142
1739522100000|2025-02-14 08:35:00|12909.3|12907.3|12911.3|12909.3|12912.8|12910.8|12906.8|12904.8|167
1739522400000|2025-02-14 08:40:00|12910.9|12908.9|12909.9|12907.9|12914.9|12912.9|12903.4|12901.4|128
1739522700000|2025-02-14 08:45:00|12910.4|12908.4|12910.4|12908.4|12915.9|12913.9|12907.9|12905.9|129
1739523000000|2025-02-14 08:50:00|12909.9|12907.9|12912.9|12910.9|12913.9|12911.9|12907.9|12905.9|94
1739523300000|2025-02-14 08:55:00|12913.4|12911.4|12915.4|12913.4|12915.9|12913.9|12908.4|12906.4|291
1739523600000|2025-02-14 09:00:00|12914.9|12912.9|12911.4|12909.4|12922.9|12920.9|12908.9|12906.9|209
1739523900000|2025-02-14 09:05:00|12912.9|12910.9|12906.9|12904.9|12912.9|12910.9|12902.4|12900.4|83
1739524200000|2025-02-14 09:10:00|12906.4|12904.4|12912.9|12910.9|12913.9|12911.9|12906.4|12904.4|69
1739524500000|2025-02-14 09:15:00|12912.4|12910.4|12917.9|12915.9|12918.4|12916.4|12910.4|12908.4|113
1739524800000|2025-02-14 09:20:00|12916.9|12914.9|12914.9|12912.9|12917.9|12915.9|12912.4|12910.4|152
1739525100000|2025-02-14 09:25:00|12915.4|12913.4|12920.9|12918.9|12921.4|12919.4|12915.4|12913.4|100
1739525400000|2025-02-14 09:30:00|12921.4|12919.4|12918.9|12916.9|12922.4|12920.4|12918.9|12916.9|76
1739525700000|2025-02-14 09:35:00|12917.9|12915.9|12921.9|12919.9|12921.9|12919.9|12915.9|12913.9|102
1739526000000|2025-02-14 09:40:00|12922.4|12920.4|12929.9|12927.9|12929.9|12927.9|12920.9|12918.9|134
1739526300000|2025-02-14 09:45:00|12929.4|12927.4|12929.9|12927.9|12931.9|12929.9|12926.9|12924.9|141
1739526600000|2025-02-14 09:50:00|12928.9|12926.9|12925.9|12923.9|12929.4|12927.4|12920.9|12918.9|140
1739526900000|2025-02-14 09:55:00|12925.4|12923.4|12923.9|12921.9|12926.4|12924.4|12921.9|12919.9|70
1739527200000|2025-02-14 10:00:00|12923.4|12921.4|12921.9|12919.9|12926.9|12924.9|12920.9|12918.9|81
1739527500000|2025-02-14 10:05:00|12922.4|12920.4|12920.4|12918.4|12922.9|12920.9|12919.9|12917.9|80
1739527800000|2025-02-14 10:10:00|12919.9|12917.9|12917.4|12915.4|12921.4|12919.4|12915.9|12913.9|420
1739528100000|2025-02-14 10:15:00|12917.9|12915.9|12922.9|12920.9|12925.4|12923.4|12916.9|12914.9|92
1739528400000|2025-02-14 10:20:00|12921.9|12919.9|12916.9|12914.9|12925.9|12923.9|12914.9|12912.9|137
1739528700000|2025-02-14 10:25:00|12916.4|12914.4|12919.9|12917.9|12919.9|12917.9|12913.9|12911.9|100
1739529000000|2025-02-14 10:30:00|12920.4|12918.4|12916.9|12914.9|12921.9|12919.9|12914.9|12912.9|96
1739529300000|2025-02-14 10:35:00|12917.4|12915.4|12913.4|12911.4|12917.9|12915.9|12907.9|12905.9|151
1739529600000|2025-02-14 10:40:00|12913.9|12911.9|12914.9|12912.9|12917.4|12915.4|12912.9|12910.9|88
1739529900000|2025-02-14 10:45:00|12913.9|12911.9|12914.9|12912.9|12915.9|12913.9|12909.9|12907.9|107
1739530200000|2025-02-14 10:50:00|12915.4|12913.4|12911.4|12909.4|12916.9|12914.9|12907.9|12905.9|101
1739530500000|2025-02-14 10:55:00|12910.9|12908.9|12905.9|12903.9|12913.9|12911.9|12905.4|12903.4|158
1739530800000|2025-02-14 11:00:00|12906.4|12904.4|12912.9|12910.9|12914.4|12912.4|12904.4|12902.4|77
1739531100000|2025-02-14 11:05:00|12912.4|12910.4|12910.9|12908.9|12914.4|12912.4|12910.4|12908.4|34
1739531400000|2025-02-14 11:10:00|12911.4|12909.4|12920.9|12918.9|12920.9|12918.9|12910.9|12908.9|59
1739531700000|2025-02-14 11:15:00|12921.4|12919.4|12924.9|12922.9|12925.9|12923.9|12920.9|12918.9|34
1739532000000|2025-02-14 11:20:00|12923.9|12921.9|12923.9|12921.9|12924.4|12922.4|12920.4|12918.4|63
1739532300000|2025-02-14 11:25:00|12923.4|12921.4|12920.4|12918.4|12925.4|12923.4|12918.4|12916.4|63
1739532600000|2025-02-14 11:30:00|12919.9|12917.9|12919.4|12917.4|12920.4|12918.4|12914.9|12912.9|55
1739532900000|2025-02-14 11:35:00|12918.9|12916.9|12922.4|12920.4|12924.4|12922.4|12918.9|12916.9|53
1739533200000|2025-02-14 11:40:00|12921.9|12919.9|12920.4|12918.4|12923.4|12921.4|12918.4|12916.4|60
1739533500000|2025-02-14 11:45:00|12919.9|12917.9|12920.9|12918.9|12921.4|12919.4|12914.9|12912.9|49
1739533800000|2025-02-14 11:50:00|12920.4|12918.4|12922.4|12920.4|12923.9|12921.9|12917.9|12915.9|30
1739534100000|2025-02-14 11:55:00|12921.9|12919.9|12920.9|12918.9|12924.4|12922.4|12920.4|12918.4|87
1739534400000|2025-02-14 12:00:00|12921.4|12919.4|12918.9|12916.9|12924.4|12922.4|12916.9|12914.9|247
1739534700000|2025-02-14 12:05:00|12919.9|12917.9|12918.9|12916.9|12922.4|12920.4|12916.9|12914.9|109
1739535000000|2025-02-14 12:10:00|12919.4|12917.4|12904.9|12902.9|12919.4|12917.4|12904.9|12902.9|377
1739535300000|2025-02-14 12:15:00|12905.9|12903.9|12908.9|12906.9|12909.9|12907.9|12897.9|12895.9|184
1739535600000|2025-02-14 12:20:00|12909.4|12907.4|12914.9|12912.9|12915.4|12913.4|12909.4|12907.4|404
1739535900000|2025-02-14 12:25:00|12915.4|12913.4|12914.4|12912.4|12919.4|12917.4|12912.4|12910.4|106
1739536200000|2025-02-14 12:30:00|12913.9|12911.9|12921.4|12919.4|12921.4|12919.4|12913.4|12911.4|52
1739536500000|2025-02-14 12:35:00|12921.9|12919.9|12924.4|12922.4|12924.4|12922.4|12920.9|12918.9|65
1739536800000|2025-02-14 12:40:00|12926|12924|12922|12920|12926.5|12924.5|12918|12916|411
1739537100000|2025-02-14 12:45:00|12922.5|12920.5|12919|12917|12925.5|12923.5|12917.5|12915.5|97
1739537400000|2025-02-14 12:50:00|12919.5|12917.5|12921.5|12919.5|12921.5|12919.5|12914.5|12912.5|68
1739537700000|2025-02-14 12:55:00|12922|12920|12919.5|12917.5|12923.5|12921.5|12919.5|12917.5|75
1739538000000|2025-02-14 13:00:00|12919|12917|12924|12922|12927.5|12925.5|12919|12917|227
1739538300000|2025-02-14 13:05:00|12924.5|12922.5|12920.5|12918.5|12925|12923|12916.5|12914.5|71
1739538600000|2025-02-14 13:10:00|12921|12919|12913|12911|12923|12921|12912.5|12910.5|77
1739538900000|2025-02-14 13:15:00|12912.5|12910.5|12909|12907|12917.5|12915.5|12909|12907|178
1739539200000|2025-02-14 13:20:00|12908.5|12906.5|12907.5|12905.5|12909.5|12907.5|12905.5|12903.5|80
1739539500000|2025-02-14 13:25:00|12908.5|12906.5|12908|12906|12913.5|12911.5|12906|12904|88
1739539800000|2025-02-14 13:30:00|12907.5|12905.5|12899|12897|12908.5|12906.5|12899|12897|129
1739540100000|2025-02-14 13:35:00|12898|12896|12902.5|12900.5|12904|12902|12896.5|12894.5|85
1739540400000|2025-02-14 13:40:00|12903|12901|12902.5|12900.5|12906|12904|12900|12898|80
1739540700000|2025-02-14 13:45:00|12902|12900|12903.5|12901.5|12903.5|12901.5|12898.5|12896.5|101
1739541000000|2025-02-14 13:50:00|12904|12902|12894.5|12892.5|12904|12902|12893|12891|85
1739541300000|2025-02-14 13:55:00|12894|12892|12889.5|12887.5|12895|12893|12888|12886|107
1739541600000|2025-02-14 14:00:00|12890|12888|12892|12890|12895|12893|12889|12887|129
1739541900000|2025-02-14 14:05:00|12893|12891|12886|12884|12894.5|12892.5|12886|12884|83
1739542200000|2025-02-14 14:10:00|12885|12883|12885.5|12883.5|12886.5|12884.5|12882.5|12880.5|86
1739542500000|2025-02-14 14:15:00|12885|12883|12880.5|12878.5|12887|12885|12880.5|12878.5|70
1739542800000|2025-02-14 14:20:00|12881|12879|12884|12882|12889.5|12887.5|12880|12878|112
1739543100000|2025-02-14 14:25:00|12884.5|12882.5|12880.5|12878.5|12887|12885|12879.5|12877.5|68
1739543400000|2025-02-14 14:30:00|12881|12879|12877|12875|12882|12880|12871|12869|251
1739543700000|2025-02-14 14:35:00|12876.5|12874.5|12868|12866|12882|12880|12866|12864|147
1739544000000|2025-02-14 14:40:00|12868.5|12866.5|12864.5|12862.5|12871|12869|12862.5|12860.5|113
1739544300000|2025-02-14 14:45:00|12864|12862|12871|12869|12871|12869|12863|12861|201
1739544600000|2025-02-14 14:50:00|12870.5|12868.5|12873.5|12871.5|12875.5|12873.5|12869.5|12867.5|171
1739544900000|2025-02-14 14:55:00|12872|12870|12869|12867|12876.5|12874.5|12869|12867|294
1739545200000|2025-02-14 15:00:00|12870|12868|12860.5|12858.5|12870.5|12868.5|12860|12858|286
1739545500000|2025-02-14 15:05:00|12861|12859|12868|12866|12869|12867|12858.5|12856.5|460
1739545800000|2025-02-14 15:10:00|12867.5|12865.5|12851.3|12849.3|12867.5|12865.5|12849.8|12847.8|377
1739546100000|2025-02-14 15:15:00|12850.8|12848.8|12843.8|12841.8|12850.8|12848.8|12841.8|12839.8|264
1739546400000|2025-02-14 15:20:00|12844.8|12842.8|12834.3|12832.3|12845.3|12843.3|12831.8|12829.8|611
1739546700000|2025-02-14 15:25:00|12833.8|12831.8|12831.3|12829.3|12839.8|12837.8|12828.8|12826.8|322
1739547000000|2025-02-14 15:30:00|12830.8|12828.8|12834.3|12832.3|12839.3|12837.3|12827.8|12825.8|248
1739547300000|2025-02-14 15:35:00|12833.8|12831.8|12833.3|12831.3|12836.8|12834.8|12825.8|12823.8|308
1739547600000|2025-02-14 15:40:00|12832.8|12830.8|12829.3|12827.3|12840.8|12838.8|12828.3|12826.3|148
1739547900000|2025-02-14 15:45:00|12828.8|12826.8|12828.3|12826.3|12835.3|12833.3|12825.8|12823.8|233
1739548200000|2025-02-14 15:50:00|12827.8|12825.8|12830.3|12828.3|12833.8|12831.8|12827.3|12825.3|216
1739548500000|2025-02-14 15:55:00|12829.8|12827.8|12831.8|12829.8|12837.3|12835.3|12829.3|12827.3|182
1739548800000|2025-02-14 16:00:00|12832.3|12830.3|12834.8|12832.8|12839.8|12837.8|12832.3|12830.3|281
1739549100000|2025-02-14 16:05:00|12834.3|12832.3|12829.3|12827.3|12834.8|12832.8|12827.3|12825.3|303
1739549400000|2025-02-14 16:10:00|12828.8|12826.8|12818.8|12816.8|12831.8|12829.8|12817.8|12815.8|330
1739549700000|2025-02-14 16:15:00|12819.3|12817.3|12818.3|12816.3|12821.8|12819.8|12812.8|12810.8|780
1739550000000|2025-02-14 16:20:00|12819.8|12817.8|12819.8|12817.8|12821.3|12819.3|12812.8|12810.8|514
1739550300000|2025-02-14 16:25:00|12820.8|12818.8|12839.3|12837.3|12847.8|12845.8|12820.3|12818.3|3657
1739550600000|2025-02-14 16:30:00|12840.3|12838.3|12850.3|12848.3|12853.8|12851.8|12839.8|12837.8|1383
1739550900000|2025-02-14 16:35:00|12850.8|12848.8|12857.8|12855.8|12858.3|12856.3|12849.3|12847.3|315
1739551200000|2025-02-14 16:40:00|12858.8|12856.8|12857.8|12855.8|12861.3|12859.3|12856.8|12854.8|158
1739551500000|2025-02-14 16:45:00|12858.3|12856.3|12856.3|12854.3|12860.8|12858.8|12852.8|12850.8|116
1739551800000|2025-02-14 16:50:00|12855.8|12853.8|12858.3|12856.3|12859.8|12857.8|12854.8|12852.8|43
1739552100000|2025-02-14 16:55:00|12858.8|12856.8|12861.8|12859.8|12862.8|12860.8|12857.8|12855.8|56
1739552400000|2025-02-14 17:00:00|12862.3|12860.3|12859.3|12857.3|12862.3|12860.3|12857.8|12855.8|84
1739552700000|2025-02-14 17:05:00|12858.8|12856.8|12855.8|12853.8|12859.8|12857.8|12852.8|12850.8|72
1739553000000|2025-02-14 17:10:00|12855.3|12853.3|12853.8|12851.8|12855.8|12853.8|12850.3|12848.3|71
1739553300000|2025-02-14 17:15:00|12852.8|12850.8|12853.3|12851.3|12854.8|12852.8|12851.8|12849.8|70
1739553600000|2025-02-14 17:20:00|12853.8|12851.8|12852.8|12850.8|12853.8|12851.8|12849.3|12847.3|23
1739553900000|2025-02-14 17:25:00|12852.3|12850.3|12847.3|12845.3|12853.3|12851.3|12846.3|12844.3|69
1739554200000|2025-02-14 17:30:00|12846.8|12844.8|12850.3|12848.3|12850.3|12848.3|12845.3|12843.3|21
1739554500000|2025-02-14 17:35:00|12849.8|12847.8|12848.8|12846.8|12852.3|12850.3|12848.8|12846.8|56
1739554800000|2025-02-14 17:40:00|12848.3|12846.3|12847.3|12845.3|12849.3|12847.3|12844.3|12842.3|11
1739555100000|2025-02-14 17:45:00|12847.8|12845.8|12855.8|12853.8|12855.8|12853.8|12847.8|12845.8|33
1739555400000|2025-02-14 17:50:00|12857.3|12855.3|12858.8|12856.8|12862.3|12860.3|12856.8|12854.8|21
1739555700000|2025-02-14 17:55:00|12858.3|12856.3|12855.3|12853.3|12859.3|12857.3|12855.3|12853.3|27
1739556000000|2025-02-14 18:00:00|12855.8|12853.8|12855.8|12853.8|12857.8|12855.8|12853.3|12851.3|12
1739556300000|2025-02-14 18:05:00|12855.3|12853.3|12857.8|12855.8|12858.3|12856.3|12854.8|12852.8|26
1739556600000|2025-02-14 18:10:00|12857.3|12855.3|12859.3|12857.3|12859.3|12857.3|12856.3|12854.3|6
1739556900000|2025-02-14 18:15:00|12858.8|12856.8|12861.8|12859.8|12863.3|12861.3|12857.8|12855.8|18
1739557200000|2025-02-14 18:20:00|12861.3|12859.3|12860.8|12858.8|12862.3|12860.3|12860.3|12858.3|8
1739557500000|2025-02-14 18:25:00|12860.3|12858.3|12859.3|12857.3|12860.8|12858.8|12857.3|12855.3|20
1739557800000|2025-02-14 18:30:00|12858.8|12856.8|12863.3|12861.3|12863.3|12861.3|12857.8|12855.8|19
1739558100000|2025-02-14 18:35:00|12862.8|12860.8|12863.3|12861.3|12864.8|12862.8|12862.3|12860.3|7
1739558400000|2025-02-14 18:40:00|12863.8|12861.8|12863.3|12861.3|12865.8|12863.8|12861.3|12859.3|17
1739558700000|2025-02-14 18:45:00|12863.8|12861.8|12863.3|12861.3|12864.8|12862.8|12862.8|12860.8|4
1739559000000|2025-02-14 18:50:00|12863.8|12861.8|12863.3|12861.3|12863.8|12861.8|12860.3|12858.3|10
1739559300000|2025-02-14 18:55:00|12862.8|12860.8|12861.8|12859.8|12863.3|12861.3|12861.3|12859.3|8
1739559600000|2025-02-14 19:00:00|12862.3|12860.3|12864.8|12862.8|12865.3|12863.3|12861.8|12859.8|2
1739559900000|2025-02-14 19:05:00|12864.3|12862.3|12863.3|12861.3|12865.3|12863.3|12863.3|12861.3|9
1739560200000|2025-02-14 19:10:00|12863.8|12861.8|12866.3|12864.3|12867.8|12865.8|12863.3|12861.3|74
1739560500000|2025-02-14 19:15:00|12865.8|12863.8|12862.3|12860.3|12866.8|12864.8|12858.3|12856.3|25
1739560800000|2025-02-14 19:20:00|12861.8|12859.8|12859.3|12857.3|12861.8|12859.8|12857.3|12855.3|19
1739561100000|2025-02-14 19:25:00|12859.8|12857.8|12857.3|12855.3|12860.3|12858.3|12855.3|12853.3|7
1739561400000|2025-02-14 19:30:00|12857.8|12855.8|12859.3|12857.3|12859.3|12857.3|12854.8|12852.8|3
1739561700000|2025-02-14 19:35:00|12858.8|12856.8|12860.3|12858.3|12862.8|12860.8|12857.8|12855.8|7
1739562000000|2025-02-14 19:40:00|12860.8|12858.8|12863.3|12861.3|12864.3|12862.3|12859.8|12857.8|10
1739562300000|2025-02-14 19:45:00|12862.8|12860.8|12866.3|12864.3|12866.3|12864.3|12862.3|12860.3|5
1739562600000|2025-02-14 19:50:00|12865.8|12863.8|12864.3|12862.3|12867.3|12865.3|12862.3|12860.3|9
1739562900000|2025-02-14 19:55:00|12863.8|12861.8|12863.3|12861.3|12865.3|12863.3|12861.3|12859.3|12
1739563200000|2025-02-14 20:00:00|12862.8|12860.8|12863.3|12861.3|12863.8|12861.8|12860.3|12858.3|20
1739563500000|2025-02-14 20:05:00|12862.8|12860.8|12864.3|12862.3|12865.3|12863.3|12862.8|12860.8|16
1739563800000|2025-02-14 20:10:00|12863.8|12861.8|12862.3|12860.3|12864.3|12862.3|12861.8|12859.8|12
1739564100000|2025-02-14 20:15:00|12862.8|12860.8|12866.3|12864.3|12867.8|12865.8|12862.3|12860.3|6
1739564400000|2025-02-14 20:20:00|12865.8|12863.8|12861.8|12859.8|12866.8|12864.8|12861.3|12859.3|8
1739564700000|2025-02-14 20:25:00|12861.3|12859.3|12856.8|12854.8|12862.3|12860.3|12856.3|12854.3|3
1739565000000|2025-02-14 20:30:00|12856.3|12854.3|12857.8|12855.8|12858.8|12856.8|12855.3|12853.3|25
1739565300000|2025-02-14 20:35:00|12858.3|12856.3|12860.3|12858.3|12861.3|12859.3|12856.3|12854.3|20
1739565600000|2025-02-14 20:40:00|12859.8|12857.8|12856.3|12854.3|12860.3|12858.3|12854.8|12852.8|27
1739565900000|2025-02-14 20:45:00|12856.8|12854.8|12855.3|12853.3|12856.8|12854.8|12852.8|12850.8|24
1739566200000|2025-02-14 20:50:00|12855.8|12853.8|12858.3|12856.3|12861.8|12859.8|12855.8|12853.8|116
1739566500000|2025-02-14 20:55:00|12858.8|12856.8|12863.3|12857.3|12864|12859.8|12856.3|12853.8|64
1739566800000|2025-02-14 21:00:00|12863.9|12857.9|12863.3|12857.3|12864.6|12858.6|12860.2|12854.2|0
1739567100000|2025-02-14 21:05:00|12863|12857|12865.1|12859.1|12866.1|12860.1|12862.7|12856.7|0
1739567400000|2025-02-14 21:10:00|12864.8|12858.8|12865.8|12859.8|12866.4|12860.4|12863.6|12857.6|0
1739567700000|2025-02-14 21:15:00|12865.5|12859.5|12864.6|12858.6|12865.8|12859.8|12863.6|12857.6|0
1739568000000|2025-02-14 21:20:00|12864.5|12858.5|12865.4|12859.4|12865.8|12859.8|12863.9|12857.9|0
1739568300000|2025-02-14 21:25:00|12865.1|12859.1|12864.8|12858.8|12865.4|12859.4|12864.1|12858.1|0
1739568600000|2025-02-14 21:30:00|12864.5|12858.5|12862.6|12856.6|12864.8|12858.8|12861.3|12855.3|0
1739568900000|2025-02-14 21:35:00|12862.3|12856.3|12863|12857|12863.3|12857.3|12862.3|12856.3|0
1739569200000|2025-02-14 21:40:00|12862.6|12856.6|12862.3|12856.3|12863.3|12857.3|12862.3|12856.3|0
1739569500000|2025-02-14 21:45:00|12862.4|12856.4|12862.9|12856.9|12863|12857|12861.7|12855.7|0
1739569800000|2025-02-14 21:50:00|12863.4|12857.4|12865|12859|12865|12859|12862.9|12856.9|0
1739570100000|2025-02-14 21:55:00|12864.7|12858.7|12866.1|12860.1|12867.2|12861.2|12864.4|12858.4|0
1739746800000|2025-02-16 23:00:00|12864.5|12858.5|12862.9|12856.9|12864.6|12858.6|12862.7|12856.7|0
1739747100000|2025-02-16 23:05:00|12863.1|12857.1|12861.4|12855.4|12864.2|12858.2|12860.7|12854.7|0
1739747400000|2025-02-16 23:10:00|12861.3|12855.3|12863.2|12857.2|12863.2|12857.2|12861|12855|0
1739747700000|2025-02-16 23:15:00|12863.5|12857.5|12862|12856|12864.8|12858.8|12862|12856|0
1739748000000|2025-02-16 23:20:00|12861.8|12855.8|12860.1|12854.1|12862|12856|12859.4|12853.4|0
1739748300000|2025-02-16 23:25:00|12860.4|12854.4|12857.8|12851.8|12860.4|12854.4|12857.3|12851.3|0
1739748600000|2025-02-16 23:30:00|12857.9|12851.9|12859.9|12853.9|12860.1|12854.1|12857.5|12851.5|0
1739748900000|2025-02-16 23:35:00|12860|12854|12859.2|12853.2|12860.1|12854.1|12858.6|12852.6|0
1739749200000|2025-02-16 23:40:00|12859.4|12853.4|12861.5|12855.5|12861.8|12855.8|12859.4|12853.4|0
1739749500000|2025-02-16 23:45:00|12861.4|12855.4|12862.2|12856.2|12862.7|12856.7|12861.3|12855.3|0
1739749800000|2025-02-16 23:50:00|12862.5|12856.5|12862.7|12856.7|12862.9|12856.9|12862|12856|0
1739750100000|2025-02-16 23:55:00|12862.9|12856.9|12861.7|12855.7|12862.9|12856.9|12861|12855|0
1739750400000|2025-02-17 00:00:00|12866.7|12860.7|12867.2|12861.2|12868.1|12862.1|12865.1|12859.1|0
1739750700000|2025-02-17 00:05:00|12867.3|12861.3|12869.8|12863.8|12870.3|12864.3|12867.2|12861.2|0
1739751000000|2025-02-17 00:10:00|12870|12864|12867.8|12861.8|12870|12864|12867.8|12861.8|0
1739751300000|2025-02-17 00:15:00|12868.1|12862.1|12869.7|12863.7|12874.5|12868.5|12867.8|12861.8|0
1739751600000|2025-02-17 00:20:00|12869|12863|12868.4|12862.4|12870.4|12864.4|12868.3|12862.3|0
1739751900000|2025-02-17 00:25:00|12869|12863|12867.7|12861.7|12869|12863|12867.6|12861.6|0
1739752200000|2025-02-17 00:30:00|12868.4|12862.4|12867.7|12861.7|12868.4|12862.4|12866.3|12860.3|0
1739752500000|2025-02-17 00:35:00|12869|12863|12868.3|12862.3|12869|12863|12867.6|12861.6|0
1739752800000|2025-02-17 00:40:00|12869|12863|12870.4|12864.4|12870.4|12864.4|12868.3|12862.3|0
1739753100000|2025-02-17 00:45:00|12871.8|12865.8|12871.8|12865.8|12871.8|12865.8|12870.3|12864.3|0
1739753400000|2025-02-17 00:50:00|12872.4|12866.4|12873.1|12867.1|12873.1|12867.1|12871|12865|0
1739753700000|2025-02-17 00:55:00|12874.5|12868.5|12875.2|12869.2|12875.9|12869.9|12874.5|12868.5|0
1739754000000|2025-02-17 01:00:00|12874.5|12868.5|12874.5|12868.5|12874.5|12868.5|12871.8|12865.8|0
1739754300000|2025-02-17 01:05:00|12873.8|12867.8|12873.2|12867.2|12873.9|12867.9|12873.2|12867.2|0
1739754600000|2025-02-17 01:10:00|12872.5|12866.5|12872.5|12866.5|12873.2|12867.2|12871.8|12865.8|0
1739754900000|2025-02-17 01:15:00|12873.2|12867.2|12874.6|12868.6|12874.6|12868.6|12871.8|12865.8|0
1739755200000|2025-02-17 01:20:00|12875.3|12869.3|12875.3|12869.3|12876|12870|12874.6|12868.6|0
1739755500000|2025-02-17 01:25:00|12875.9|12869.9|12874.6|12868.6|12876|12870|12873.2|12867.2|0
1739755800000|2025-02-17 01:30:00|12875.3|12869.3|12876|12870|12878.7|12872.7|12875.3|12869.3|0
1739756100000|2025-02-17 01:35:00|12875.3|12869.3|12876.7|12870.7|12877.4|12871.4|12875.3|12869.3|0
1739756400000|2025-02-17 01:40:00|12877.4|12871.4|12878.7|12872.7|12878.7|12872.7|12877.3|12871.3|0
1739756700000|2025-02-17 01:45:00|12877.3|12871.3|12878.7|12872.7|12878.7|12872.7|12875.9|12869.9|0
1739757000000|2025-02-17 01:50:00|12878|12872|12877.3|12871.3|12878.7|12872.7|12876|12870|0
1739757300000|2025-02-17 01:55:00|12876.6|12870.6|12876|12870|12877.3|12871.3|12875.9|12869.9|0
1739757600000|2025-02-17 02:00:00|12875.9|12869.9|12876|12870|12876|12870|12874.6|12868.6|0
1739757900000|2025-02-17 02:05:00|12874.6|12868.6|12874.6|12868.6|12875.9|12869.9|12874.6|12868.6|0
1739758200000|2025-02-17 02:10:00|12873.9|12867.9|12874.7|12868.7|12876|12870|12873.2|12867.2|0
1739758500000|2025-02-17 02:15:00|12874|12868|12871.9|12865.9|12874|12868|12871.9|12865.9|0
1739758800000|2025-02-17 02:20:00|12872|12866|12874|12868|12874.7|12868.7|12872|12866|0
1739759100000|2025-02-17 02:25:00|12873.3|12867.3|12874.7|12868.7|12876.1|12870.1|12873.3|12867.3|0
1739759400000|2025-02-17 02:30:00|12874|12868|12873.3|12867.3|12874.7|12868.7|12873.3|12867.3|0
1739759700000|2025-02-17 02:35:00|12873.4|12867.4|12872|12866|12874.7|12868.7|12872|12866|0
1739760000000|2025-02-17 02:40:00|12873.3|12867.3|12872|12866|12873.3|12867.3|12872|12866|0
1739760300000|2025-02-17 02:45:00|12873.3|12867.3|12870.6|12864.6|12873.4|12867.4|12870.6|12864.6|0
1739760600000|2025-02-17 02:50:00|12871.3|12865.3|12870.6|12864.6|12871.3|12865.3|12870.6|12864.6|0
1739760900000|2025-02-17 02:55:00|12870.7|12864.7|12870.7|12864.7|12870.7|12864.7|12870.6|12864.6|0
1739761200000|2025-02-17 03:00:00|12870.6|12864.6|12872|12866|12872|12866|12870.6|12864.6|0
1739761500000|2025-02-17 03:05:00|12872.7|12866.7|12870.6|12864.6|12872.7|12866.7|12870.6|12864.6|0
1739761800000|2025-02-17 03:10:00|12872|12866|12872|12866|12872|12866|12870.6|12864.6|0
1739762100000|2025-02-17 03:15:00|12871.3|12865.3|12870.7|12864.7|12871.3|12865.3|12870.7|12864.7|0
1739762400000|2025-02-17 03:20:00|12869.3|12863.3|12870.7|12864.7|12872|12866|12869.3|12863.3|0
1739762700000|2025-02-17 03:25:00|12870.6|12864.6|12870.7|12864.7|12872|12866|12870.6|12864.6|0
1739763000000|2025-02-17 03:30:00|12870.6|12864.6|12867.2|12861.2|12870.6|12864.6|12867.2|12861.2|0
1739763300000|2025-02-17 03:35:00|12867.9|12861.9|12867.9|12861.9|12868.6|12862.6|12867.2|12861.2|0
1739763600000|2025-02-17 03:40:00|12868.6|12862.6|12867.9|12861.9|12868.6|12862.6|12867.9|12861.9|0
1739763900000|2025-02-17 03:45:00|12869.3|12863.3|12867.9|12861.9|12869.3|12863.3|12867.9|12861.9|0
1739764500000|2025-02-17 03:55:00|12868.6|12862.6|12870.7|12864.7|12870.7|12864.7|12868.6|12862.6|0
1739764800000|2025-02-17 04:00:00|12870.6|12864.6|12867.9|12861.9|12870.6|12864.6|12867.9|12861.9|0
1739766000000|2025-02-17 04:20:00|12866.6|12860.6|12866.6|12860.6|12866.6|12860.6|12866.6|12860.6|0
1739766300000|2025-02-17 04:25:00|12865.9|12859.9|12867.9|12861.9|12867.9|12861.9|12865.9|12859.9|0
1739766600000|2025-02-17 04:30:00|12869.3|12863.3|12870.7|12864.7|12872|12866|12869.3|12863.3|0
1739766900000|2025-02-17 04:35:00|12871.4|12865.4|12870.7|12864.7|12871.4|12865.4|12869.4|12863.4|0
1739767200000|2025-02-17 04:40:00|12871.4|12865.4|12872.1|12866.1|12872.1|12866.1|12871.4|12865.4|0
1739767800000|2025-02-17 04:50:00|12872.8|12866.8|12873.5|12867.5|12873.5|12867.5|12872.8|12866.8|0
1739768100000|2025-02-17 04:55:00|12872.1|12866.1|12872.1|12866.1|12872.1|12866.1|12872.1|12866.1|0
1739768400000|2025-02-17 05:00:00|12872.8|12866.8|12872.1|12866.1|12873.5|12867.5|12872.1|12866.1|0
1739768700000|2025-02-17 05:05:00|12870.8|12864.8|12873.5|12867.5|12873.5|12867.5|12870.7|12864.7|0
1739769000000|2025-02-17 05:10:00|12874.9|12868.9|12873.5|12867.5|12874.9|12868.9|12872.1|12866.1|0
1739769300000|2025-02-17 05:15:00|12873.6|12867.6|12872.2|12866.2|12874.2|12868.2|12872.2|12866.2|0
1739769600000|2025-02-17 05:20:00|12872.9|12866.9|12873.5|12867.5|12874.2|12868.2|12872.9|12866.9|0
1739769900000|2025-02-17 05:25:00|12872.2|12866.2|12872.2|12866.2|12872.2|12866.2|12872.2|12866.2|0
1739770200000|2025-02-17 05:30:00|12871.5|12865.5|12868.1|12862.1|12872.2|12866.2|12868.1|12862.1|0
1739770500000|2025-02-17 05:35:00|12866.7|12860.7|12867.4|12861.4|12868.1|12862.1|12865.4|12859.4|0
1739770800000|2025-02-17 05:40:00|12868.1|12862.1|12868.8|12862.8|12868.8|12862.8|12867.4|12861.4|0
1739771100000|2025-02-17 05:45:00|12869.4|12863.4|12868.1|12862.1|12869.4|12863.4|12868.1|12862.1|0
1739771400000|2025-02-17 05:50:00|12868.7|12862.7|12868.1|12862.1|12868.8|12862.8|12868.1|12862.1|0
1739771700000|2025-02-17 05:55:00|12868.7|12862.7|12868.1|12862.1|12868.8|12862.8|12868.1|12862.1|0
1739772300000|2025-02-17 06:05:00|12866.7|12860.7|12865.3|12859.3|12866.7|12860.7|12865.3|12859.3|0
1739772600000|2025-02-17 06:10:00|12866|12860|12866|12860|12866.7|12860.7|12866|12860|0
1739772900000|2025-02-17 06:15:00|12866.7|12860.7|12865.4|12859.4|12866.7|12860.7|12865.4|12859.4|0
1739773200000|2025-02-17 06:20:00|12866.7|12860.7|12868.1|12862.1|12868.1|12862.1|12865.3|12859.3|0
1739773500000|2025-02-17 06:25:00|12867.4|12861.4|12869.4|12863.4|12869.4|12863.4|12867.4|12861.4|0
1739773800000|2025-02-17 06:30:00|12868.1|12862.1|12869.4|12863.4|12869.4|12863.4|12866.7|12860.7|0
1739774100000|2025-02-17 06:35:00|12868.7|12862.7|12869.4|12863.4|12869.4|12863.4|12868|12862|0
1739774400000|2025-02-17 06:40:00|12870.7|12864.7|12869.4|12863.4|12870.8|12864.8|12869.4|12863.4|0
1739774700000|2025-02-17 06:45:00|12870.1|12864.1|12869.4|12863.4|12872.1|12866.1|12869.4|12863.4|0
1739775000000|2025-02-17 06:50:00|12870.8|12864.8|12870.8|12864.8|12872.1|12866.1|12870.8|12864.8|0
1739775300000|2025-02-17 06:55:00|12872.1|12866.1|12872.1|12866.1|12872.1|12866.1|12872.1|12866.1|0
1739775600000|2025-02-17 07:00:00|12866.9|12864.9|12879.4|12877.4|12879.4|12877.4|12864.9|12862.9|81
1739775900000|2025-02-17 07:05:00|12878.9|12876.9|12880.4|12878.4|12882.9|12880.9|12876.4|12874.4|72
1739776200000|2025-02-17 07:10:00|12879.4|12877.4|12883.9|12881.9|12886.9|12884.9|12877.9|12875.9|51
1739776500000|2025-02-17 07:15:00|12884.4|12882.4|12888.9|12886.9|12889.9|12887.9|12884.4|12882.4|25
1739776800000|2025-02-17 07:20:00|12889.9|12887.9|12890.4|12888.4|12890.4|12888.4|12886.9|12884.9|59
1739777100000|2025-02-17 07:25:00|12889.9|12887.9|12887.4|12885.4|12889.9|12887.9|12885.4|12883.4|16
1739777400000|2025-02-17 07:30:00|12887.9|12885.9|12890.4|12888.4|12890.9|12888.9|12887.4|12885.4|16
1739777700000|2025-02-17 07:35:00|12889.9|12887.9|12890.4|12888.4|12890.9|12888.9|12889.4|12887.4|9
1739778000000|2025-02-17 07:40:00|12889.9|12887.9|12886.4|12884.4|12889.9|12887.9|12886.4|12884.4|12
1739778300000|2025-02-17 07:45:00|12885.9|12883.9|12882.4|12880.4|12886.4|12884.4|12881.4|12879.4|18
1739778600000|2025-02-17 07:50:00|12882.9|12880.9|12878.9|12876.9|12882.9|12880.9|12878.9|12876.9|18
1739778900000|2025-02-17 07:55:00|12879.4|12877.4|12865.9|12863.9|12880.9|12878.9|12863.4|12861.4|134
1739779200000|2025-02-17 08:00:00|12870.4|12868.4|12842.4|12840.4|12878.9|12876.9|12839.4|12837.4|828
1739779500000|2025-02-17 08:05:00|12840.4|12838.4|12854.4|12852.4|12854.9|12852.9|12833.4|12831.4|423
1739779800000|2025-02-17 08:10:00|12853.9|12851.9|12850.4|12848.4|12857.4|12855.4|12849.4|12847.4|245
1739780100000|2025-02-17 08:15:00|12849.9|12847.9|12848.4|12846.4|12851.9|12849.9|12844.4|12842.4|110
1739780400000|2025-02-17 08:20:00|12847.9|12845.9|12856.4|12854.4|12856.4|12854.4|12842.9|12840.9|145
1739780700000|2025-02-17 08:25:00|12856.9|12854.9|12850.9|12848.9|12858.4|12856.4|12847.4|12845.4|135
1739781000000|2025-02-17 08:30:00|12850.4|12848.4|12865.4|12863.4|12866.4|12864.4|12850.4|12848.4|181
1739781300000|2025-02-17 08:35:00|12865.9|12863.9|12875.4|12873.4|12875.4|12873.4|12865.9|12863.9|165
1739781600000|2025-02-17 08:40:00|12874.8|12872.8|12871.8|12869.8|12875.3|12873.3|12870.8|12868.8|119
1739781900000|2025-02-17 08:45:00|12871.3|12869.3|12873.8|12871.8|12878.3|12876.3|12870.8|12868.8|161
1739782200000|2025-02-17 08:50:00|12872.8|12870.8|12867.8|12865.8|12873.3|12871.3|12864.3|12862.3|104
1739782500000|2025-02-17 08:55:00|12865.8|12863.8|12862.8|12860.8|12868.3|12866.3|12861.8|12859.8|97
1739782800000|2025-02-17 09:00:00|12862.3|12860.3|12854.8|12852.8|12863.8|12861.8|12854.3|12852.3|82
1739783100000|2025-02-17 09:05:00|12855.3|12853.3|12857.8|12855.8|12861.3|12859.3|12849.3|12847.3|92
1739783400000|2025-02-17 09:10:00|12858.3|12856.3|12860.8|12858.8|12861.3|12859.3|12855.8|12853.8|59
1739783700000|2025-02-17 09:15:00|12861.3|12859.3|12860.8|12858.8|12863.8|12861.8|12856.8|12854.8|85
1739784000000|2025-02-17 09:20:00|12861.8|12859.8|12870.8|12868.8|12870.8|12868.8|12858.3|12856.3|84
1739784300000|2025-02-17 09:25:00|12870.3|12868.3|12872.3|12870.3|12875.8|12873.8|12867.8|12865.8|145
1739784600000|2025-02-17 09:30:00|12872.8|12870.8|12869.8|12867.8|12872.8|12870.8|12867.8|12865.8|76
1739784900000|2025-02-17 09:35:00|12870.3|12868.3|12872.8|12870.8|12874.8|12872.8|12866.8|12864.8|61
1739785200000|2025-02-17 09:40:00|12873.8|12871.8|12875.8|12873.8|12875.8|12873.8|12867.3|12865.3|122
1739785500000|2025-02-17 09:45:00|12874.3|12872.3|12867.8|12865.8|12874.3|12872.3|12866.3|12864.3|75
1739785800000|2025-02-17 09:50:00|12867.3|12865.3|12865.8|12863.8|12867.8|12865.8|12862.3|12860.3|94
1739786100000|2025-02-17 09:55:00|12865.3|12863.3|12870.3|12868.3|12871.8|12869.8|12864.3|12862.3|69
1739786400000|2025-02-17 10:00:00|12869.8|12867.8|12870.8|12868.8|12872.3|12870.3|12866.3|12864.3|77
1739786700000|2025-02-17 10:05:00|12871.3|12869.3|12870.8|12868.8|12871.3|12869.3|12864.3|12862.3|97
1739787000000|2025-02-17 10:10:00|12871.3|12869.3|12863.3|12861.3|12871.3|12869.3|12859.3|12857.3|93
1739787300000|2025-02-17 10:15:00|12864.3|12862.3|12862.8|12860.8|12864.3|12862.3|12858.3|12856.3|66
1739787600000|2025-02-17 10:20:00|12862.3|12860.3|12871.8|12869.8|12872.3|12870.3|12861.8|12859.8|67
1739787900000|2025-02-17 10:25:00|12871.3|12869.3|12869.8|12867.8|12872.3|12870.3|12867.8|12865.8|60
1739788200000|2025-02-17 10:30:00|12870.3|12868.3|12863.3|12861.3|12871.8|12869.8|12861.3|12859.3|74
1739788500000|2025-02-17 10:35:00|12863.8|12861.8|12857.8|12855.8|12864.3|12862.3|12857.3|12855.3|40
1739788800000|2025-02-17 10:40:00|12857.3|12855.3|12863.8|12861.8|12863.8|12861.8|12854.3|12852.3|89
1739789100000|2025-02-17 10:45:00|12864.8|12862.8|12865.3|12863.3|12868.8|12866.8|12864.3|12862.3|49
1739789400000|2025-02-17 10:50:00|12865.8|12863.8|12872.8|12870.8|12873.3|12871.3|12864.8|12862.8|63
1739789700000|2025-02-17 10:55:00|12872.3|12870.3|12876.8|12874.8|12880.3|12878.3|12871.3|12869.3|94
1739790000000|2025-02-17 11:00:00|12877.3|12875.3|12875.8|12873.8|12882.3|12880.3|12875.8|12873.8|121
1739790300000|2025-02-17 11:05:00|12875.3|12873.3|12864.8|12862.8|12876.3|12874.3|12863.3|12861.3|88
1739790600000|2025-02-17 11:10:00|12864.3|12862.3|12868.8|12866.8|12870.3|12868.3|12860.8|12858.8|64
1739790900000|2025-02-17 11:15:00|12868.3|12866.3|12871.8|12869.8|12874.8|12872.8|12868.3|12866.3|43
1739791200000|2025-02-17 11:20:00|12871.3|12869.3|12873.8|12871.8|12874.3|12872.3|12871.3|12869.3|38
1739791500000|2025-02-17 11:25:00|12873.3|12871.3|12868.3|12866.3|12874.3|12872.3|12868.3|12866.3|80
1739791800000|2025-02-17 11:30:00|12868.8|12866.8|12869.8|12867.8|12875.3|12873.3|12866.3|12864.3|55
1739792100000|2025-02-17 11:35:00|12870.3|12868.3|12867.8|12865.8|12870.3|12868.3|12863.8|12861.8|37
1739792400000|2025-02-17 11:40:00|12868.3|12866.3|12870.3|12868.3|12870.3|12868.3|12866.3|12864.3|36
1739792700000|2025-02-17 11:45:00|12868.8|12866.8|12873.8|12871.8|12874.8|12872.8|12868.8|12866.8|52
1739793000000|2025-02-17 11:50:00|12874.3|12872.3|12867.8|12865.8|12874.3|12872.3|12862.8|12860.8|258
1739793300000|2025-02-17 11:55:00|12867.3|12865.3|12871.8|12869.8|12874.3|12872.3|12866.3|12864.3|58
1739793600000|2025-02-17 12:00:00|12871.3|12869.3|12869.8|12867.8|12871.3|12869.3|12868.8|12866.8|39
1739793900000|2025-02-17 12:05:00|12870.8|12868.8|12872.8|12870.8|12872.8|12870.8|12869.3|12867.3|56
1739794200000|2025-02-17 12:10:00|12872.3|12870.3|12872.3|12870.3|12877.8|12875.8|12871.3|12869.3|99
1739794500000|2025-02-17 12:15:00|12872.8|12870.8|12866.8|12864.8|12873.8|12871.8|12865.8|12863.8|166
1739794800000|2025-02-17 12:20:00|12867.3|12865.3|12871.8|12869.8|12873.8|12871.8|12866.3|12864.3|84
1739795100000|2025-02-17 12:25:00|12872.3|12870.3|12877.8|12875.8|12879.3|12877.3|12871.8|12869.8|36
1739795400000|2025-02-17 12:30:00|12877.3|12875.3|12871.8|12869.8|12877.3|12875.3|12870.8|12868.8|40
1739795700000|2025-02-17 12:35:00|12872.3|12870.3|12879.3|12877.3|12879.3|12877.3|12871.3|12869.3|31
1739796000000|2025-02-17 12:40:00|12879.6|12877.6|12877.6|12875.6|12884.1|12882.1|12876.1|12874.1|118
1739796300000|2025-02-17 12:45:00|12878.1|12876.1|12879.1|12877.1|12879.1|12877.1|12875.1|12873.1|40
1739796600000|2025-02-17 12:50:00|12878.6|12876.6|12870.1|12868.1|12878.6|12876.6|12869.6|12867.6|75
1739796900000|2025-02-17 12:55:00|12869.6|12867.6|12870.1|12868.1|12873.1|12871.1|12869.1|12867.1|24
1739797200000|2025-02-17 13:00:00|12870.6|12868.6|12868.6|12866.6|12871.1|12869.1|12866.1|12864.1|39
1739797500000|2025-02-17 13:05:00|12868.1|12866.1|12867.1|12865.1|12871.6|12869.6|12865.6|12863.6|97
1739797800000|2025-02-17 13:10:00|12866.6|12864.6|12865.1|12863.1|12867.1|12865.1|12861.6|12859.6|86
1739798100000|2025-02-17 13:15:00|12865.6|12863.6|12861.6|12859.6|12866.1|12864.1|12860.6|12858.6|51
1739798400000|2025-02-17 13:20:00|12862.1|12860.1|12865.6|12863.6|12866.6|12864.6|12858.1|12856.1|66
1739798700000|2025-02-17 13:25:00|12866.1|12864.1|12863.1|12861.1|12866.1|12864.1|12862.6|12860.6|67
1739799000000|2025-02-17 13:30:00|12863.6|12861.6|12861.6|12859.6|12864.6|12862.6|12861.6|12859.6|33
1739799300000|2025-02-17 13:35:00|12861.1|12859.1|12856.6|12854.6|12861.6|12859.6|12856.1|12854.1|67
1739799600000|2025-02-17 13:40:00|12856.1|12854.1|12858.1|12856.1|12858.6|12856.6|12855.1|12853.1|41
1739799900000|2025-02-17 13:45:00|12857.6|12855.6|12860.1|12858.1|12862.1|12860.1|12857.6|12855.6|18
1739800200000|2025-02-17 13:50:00|12859.6|12857.6|12858.1|12856.1|12860.6|12858.6|12857.6|12855.6|45
1739800500000|2025-02-17 13:55:00|12857.6|12855.6|12859.1|12857.1|12860.6|12858.6|12856.6|12854.6|59
1739800800000|2025-02-17 14:00:00|12859.6|12857.6|12859.6|12857.6|12865.6|12863.6|12859.1|12857.1|69
1739801100000|2025-02-17 14:05:00|12859.1|12857.1|12856.6|12854.6|12860.6|12858.6|12854.6|12852.6|61
1739801400000|2025-02-17 14:10:00|12857.1|12855.1|12855.6|12853.6|12860.1|12858.1|12853.6|12851.6|39
1739801700000|2025-02-17 14:15:00|12854.6|12852.6|12859.6|12857.6|12859.6|12857.6|12852.1|12850.1|62
1739802000000|2025-02-17 14:20:00|12860.1|12858.1|12858.1|12856.1|12861.1|12859.1|12857.6|12855.6|89
1739802300000|2025-02-17 14:25:00|12858.6|12856.6|12861.6|12859.6|12861.6|12859.6|12857.6|12855.6|41
1739802600000|2025-02-17 14:30:00|12861.1|12859.1|12860.1|12858.1|12864.1|12862.1|12860.1|12858.1|64
1739802900000|2025-02-17 14:35:00|12859.6|12857.6|12866.1|12864.1|12866.1|12864.1|12858.6|12856.6|76
1739803200000|2025-02-17 14:40:00|12865.6|12863.6|12867.1|12865.1|12867.1|12865.1|12861.6|12859.6|102
1739803500000|2025-02-17 14:45:00|12866.6|12864.6|12865.6|12863.6|12871.6|12869.6|12865.6|12863.6|68
1739803800000|2025-02-17 14:50:00|12866.1|12864.1|12868.1|12866.1|12868.1|12866.1|12863.6|12861.6|52
1739804100000|2025-02-17 14:55:00|12867.6|12865.6|12869.1|12867.1|12869.1|12867.1|12863.1|12861.1|172
1739804400000|2025-02-17 15:00:00|12869.6|12867.6|12873.1|12871.1|12873.1|12871.1|12867.6|12865.6|62
1739804700000|2025-02-17 15:05:00|12872.6|12870.6|12873.1|12871.1|12875.6|12873.6|12870.1|12868.1|44
1739805000000|2025-02-17 15:10:00|12872.7|12870.7|12868.7|12866.7|12872.7|12870.7|12865.7|12863.7|34
1739805300000|2025-02-17 15:15:00|12869.2|12867.2|12870.2|12868.2|12871.2|12869.2|12866.7|12864.7|33
1739805600000|2025-02-17 15:20:00|12870.7|12868.7|12868.7|12866.7|12872.7|12870.7|12868.2|12866.2|32
1739805900000|2025-02-17 15:25:00|12868.2|12866.2|12865.7|12863.7|12868.2|12866.2|12864.2|12862.2|39
1739806200000|2025-02-17 15:30:00|12866.2|12864.2|12862.7|12860.7|12867.2|12865.2|12862.2|12860.2|63
1739806500000|2025-02-17 15:35:00|12863.2|12861.2|12868.7|12866.7|12870.2|12868.2|12860.2|12858.2|160
1739806800000|2025-02-17 15:40:00|12869.2|12867.2|12872.7|12870.7|12872.7|12870.7|12868.7|12866.7|33
1739807100000|2025-02-17 15:45:00|12872.2|12870.2|12871.7|12869.7|12873.7|12871.7|12869.2|12867.2|36
1739807400000|2025-02-17 15:50:00|12872.2|12870.2|12872.7|12870.7|12872.7|12870.7|12869.2|12867.2|43
1739807700000|2025-02-17 15:55:00|12872.2|12870.2|12875.7|12873.7|12877.2|12875.2|12870.7|12868.7|96
1739808000000|2025-02-17 16:00:00|12875.2|12873.2|12877.7|12875.7|12879.7|12877.7|12872.2|12870.2|215
1739808300000|2025-02-17 16:05:00|12878.2|12876.2|12881.2|12879.2|12881.7|12879.7|12875.7|12873.7|186
1739808600000|2025-02-17 16:10:00|12880.7|12878.7|12879.7|12877.7|12880.7|12878.7|12877.7|12875.7|71
1739808900000|2025-02-17 16:15:00|12880.2|12878.2|12876.7|12874.7|12881.2|12879.2|12875.2|12873.2|354
1739809200000|2025-02-17 16:20:00|12876.2|12874.2|12875.7|12873.7|12877.2|12875.2|12871.7|12869.7|386
1739809500000|2025-02-17 16:25:00|12876.2|12874.2|12871.2|12869.2|12880.2|12878.2|12863.7|12861.7|2136
1739809800000|2025-02-17 16:30:00|12872.2|12870.2|12873.2|12871.2|12876.2|12874.2|12871.2|12869.2|582
1739810100000|2025-02-17 16:35:00|12874.2|12872.2|12873.2|12871.2|12876.2|12874.2|12872.2|12870.2|108
1739810400000|2025-02-17 16:40:00|12873.7|12871.7|12881.2|12879.2|12883.2|12881.2|12873.7|12871.7|946
1739810700000|2025-02-17 16:45:00|12881.7|12879.7|12886.2|12884.2|12889.2|12887.2|12881.7|12879.7|86
1739811000000|2025-02-17 16:50:00|12885.7|12883.7|12886.7|12884.7|12889.7|12887.7|12883.2|12881.2|262
1739811300000|2025-02-17 16:55:00|12886.2|12884.2|12884.7|12882.7|12887.2|12885.2|12884.7|12882.7|12
1739811600000|2025-02-17 17:00:00|12884.2|12882.2|12884.2|12882.2|12887.2|12885.2|12884.2|12882.2|29
1739811900000|2025-02-17 17:05:00|12883.7|12881.7|12885.7|12883.7|12887.2|12885.2|12883.2|12881.2|103
1739812200000|2025-02-17 17:10:00|12885.2|12883.2|12885.2|12883.2|12887.2|12885.2|12885.2|12883.2|19
1739812500000|2025-02-17 17:15:00|12884.7|12882.7|12884.7|12882.7|12885.2|12883.2|12883.7|12881.7|6
1739812800000|2025-02-17 17:20:00|12884.2|12882.2|12885.7|12883.7|12885.7|12883.7|12883.2|12881.2|1
1739813100000|2025-02-17 17:25:00|12886.2|12884.2|12886.7|12884.7|12887.7|12885.7|12885.2|12883.2|3
1739813400000|2025-02-17 17:30:00|12887.2|12885.2|12889.2|12887.2|12889.2|12887.2|12887.2|12885.2|11
1739813700000|2025-02-17 17:35:00|12889.7|12887.7|12888.7|12886.7|12890.2|12888.2|12888.2|12886.2|8
1739814000000|2025-02-17 17:40:00|12889.2|12887.2|12888.7|12886.7|12889.7|12887.7|12888.2|12886.2|0
1739814300000|2025-02-17 17:45:00|12889.2|12887.2|12889.7|12887.7|12889.7|12887.7|12888.2|12886.2|7
1739814600000|2025-02-17 17:50:00|12890.2|12888.2|12889.7|12887.7|12890.7|12888.7|12889.2|12887.2|3
1739814900000|2025-02-17 17:55:00|12889.2|12887.2|12889.7|12887.7|12889.7|12887.7|12888.7|12886.7|0
1739815200000|2025-02-17 18:00:00|12889.2|12887.2|12888.7|12886.7|12889.7|12887.7|12887.7|12885.7|0
1739815500000|2025-02-17 18:05:00|12888.2|12886.2|12888.7|12886.7|12888.7|12886.7|12888.2|12886.2|0
1739815800000|2025-02-17 18:10:00|12888.2|12886.2|12888.7|12886.7|12889.2|12887.2|12887.2|12885.2|2
1739816100000|2025-02-17 18:15:00|12888.2|12886.2|12887.7|12885.7|12889.7|12887.7|12887.7|12885.7|0
1739816400000|2025-02-17 18:20:00|12887.2|12885.2|12886.7|12884.7|12888.2|12886.2|12886.2|12884.2|4
1739816700000|2025-02-17 18:25:00|12887.2|12885.2|12886.7|12884.7|12887.7|12885.7|12885.7|12883.7|2
1739817000000|2025-02-17 18:30:00|12887.2|12885.2|12886.2|12884.2|12887.7|12885.7|12885.7|12883.7|0
1739817300000|2025-02-17 18:35:00|12886.7|12884.7|12887.7|12885.7|12887.7|12885.7|12886.2|12884.2|3
1739817900000|2025-02-17 18:45:00|12887.2|12885.2|12887.7|12885.7|12888.7|12886.7|12887.2|12885.2|0
1739818200000|2025-02-17 18:50:00|12888.2|12886.2|12887.7|12885.7|12888.2|12886.2|12887.7|12885.7|0
1739818500000|2025-02-17 18:55:00|12887.2|12885.2|12888.7|12886.7|12888.7|12886.7|12887.2|12885.2|0
1739818800000|2025-02-17 19:00:00|12888.2|12886.2|12888.7|12886.7|12888.7|12886.7|12888.2|12886.2|0
1739819400000|2025-02-17 19:10:00|12888.2|12886.2|12888.7|12886.7|12888.7|12886.7|12887.7|12885.7|0
1739819700000|2025-02-17 19:15:00|12889.2|12887.2|12889.7|12887.7|12889.7|12887.7|12887.7|12885.7|2
1739820000000|2025-02-17 19:20:00|12890.2|12888.2|12889.7|12887.7|12890.2|12888.2|12889.7|12887.7|0
1739820300000|2025-02-17 19:25:00|12890.2|12888.2|12892.7|12890.7|12892.7|12890.7|12890.2|12888.2|1
1739820600000|2025-02-17 19:30:00|12891.7|12889.7|12891.7|12889.7|12892.7|12890.7|12890.7|12888.7|11
1739820900000|2025-02-17 19:35:00|12891.2|12889.2|12891.7|12889.7|12892.2|12890.2|12890.2|12888.2|0
1739821200000|2025-02-17 19:40:00|12891.2|12889.2|12891.2|12889.2|12891.7|12889.7|12890.2|12888.2|1
1739821500000|2025-02-17 19:45:00|12891.7|12889.7|12891.7|12889.7|12891.7|12889.7|12889.7|12887.7|0
1739821800000|2025-02-17 19:50:00|12891.2|12889.2|12892.7|12890.7|12892.7|12890.7|12890.2|12888.2|1
1739822100000|2025-02-17 19:55:00|12892.2|12890.2|12891.2|12889.2|12892.2|12890.2|12891.2|12889.2|2
1739822400000|2025-02-17 20:00:00|12891.7|12889.7|12891.7|12889.7|12892.2|12890.2|12890.2|12888.2|0
1739822700000|2025-02-17 20:05:00|12892.2|12890.2|12892.7|12890.7|12892.7|12890.7|12891.2|12889.2|2
1739823000000|2025-02-17 20:10:00|12893.2|12891.2|12891.7|12889.7|12893.7|12891.7|12891.2|12889.2|0
1739823300000|2025-02-17 20:15:00|12891.2|12889.2|12894.7|12892.7|12894.7|12892.7|12891.2|12889.2|1
1739823600000|2025-02-17 20:20:00|12895.2|12893.2|12896.2|12894.2|12896.2|12894.2|12895.2|12893.2|0
1739823900000|2025-02-17 20:25:00|12896.7|12894.7|12897.7|12895.7|12897.7|12895.7|12896.7|12894.7|8
1739824200000|2025-02-17 20:30:00|12897.2|12895.2|12896.7|12894.7|12897.2|12895.2|12895.7|12893.7|0
1739824500000|2025-02-17 20:35:00|12896.2|12894.2|12897.2|12895.2|12897.2|12895.2|12894.7|12892.7|3
1739824800000|2025-02-17 20:40:00|12897.7|12895.7|12897.7|12895.7|12898.2|12896.2|12896.7|12894.7|3
1739825100000|2025-02-17 20:45:00|12898.2|12896.2|12897.7|12895.7|12898.7|12896.7|12896.7|12894.7|8
1739825400000|2025-02-17 20:50:00|12898.2|12896.2|12899.2|12897.2|12899.2|12897.2|12897.7|12895.7|2
1739825700000|2025-02-17 20:55:00|12898.7|12896.7|12898.3|12892.3|12900.7|12898.7|12897.7|12892.3|9
1739826000000|2025-02-17 21:00:00|12899.7|12893.7|12899.7|12893.7|12899.7|12893.7|12899.7|12893.7|0
1739829300000|2025-02-17 21:55:00|12900.6|12894.6|12900.6|12894.6|12900.6|12894.6|12900.6|12894.6|0
1739830200000|2025-02-17 22:10:00|12900.4|12894.4|12900.4|12894.4|12900.4|12894.4|12900.4|12894.4|0
1739831400000|2025-02-17 22:30:00|12900.6|12894.6|12900.6|12894.6|12900.6|12894.6|12900.6|12894.6|0
1739832900000|2025-02-17 22:55:00|12900.2|12894.2|12899.4|12893.4|12900.2|12894.2|12899.4|12893.4|0
1739833200000|2025-02-17 23:00:00|12899.1|12893.1|12889.6|12883.6|12899.1|12893.1|12888.9|12882.9|0
1739833500000|2025-02-17 23:05:00|12889.9|12883.9|12887.8|12881.8|12889.9|12883.9|12887.8|12881.8|0
1739833800000|2025-02-17 23:10:00|12888.1|12882.1|12887.5|12881.5|12889.3|12883.3|12887.5|12881.5|0
1739834100000|2025-02-17 23:15:00|12887.8|12881.8|12887.5|12881.5|12888.1|12882.1|12887.2|12881.2|0
1739834400000|2025-02-17 23:20:00|12887.2|12881.2|12886|12880|12887.2|12881.2|12885.3|12879.3|0
1739834700000|2025-02-17 23:25:00|12885.6|12879.6|12886|12880|12886.6|12880.6|12885.3|12879.3|0
1739835000000|2025-02-17 23:30:00|12885.6|12879.6|12885.6|12879.6|12886|12880|12884.3|12878.3|0
1739835300000|2025-02-17 23:35:00|12885.3|12879.3|12883.5|12877.5|12885.3|12879.3|12882.8|12876.8|0
1739835600000|2025-02-17 23:40:00|12883.1|12877.1|12884.5|12878.5|12884.7|12878.7|12882.8|12876.8|0
1739835900000|2025-02-17 23:45:00|12884.7|12878.7|12887|12881|12887.2|12881.2|12884.3|12878.3|0
1739836200000|2025-02-17 23:50:00|12886.8|12880.8|12887.7|12881.7|12887.8|12881.8|12886.8|12880.8|0
1739836500000|2025-02-17 23:55:00|12887.8|12881.8|12888.1|12882.1|12888.1|12882.1|12887.5|12881.5|0
1739836800000|2025-02-18 00:00:00|12887.9|12881.9|12887.8|12881.8|12888.2|12882.2|12886.3|12880.3|0
1739837100000|2025-02-18 00:05:00|12887.5|12881.5|12887.7|12881.7|12888.8|12882.8|12887.2|12881.2|0
1739837400000|2025-02-18 00:10:00|12887.8|12881.8|12894|12888|12894.2|12888.2|12887.5|12881.5|0
1739837700000|2025-02-18 00:15:00|12892.7|12886.7|12892.4|12886.4|12895.8|12889.8|12891.8|12885.8|0
1739838000000|2025-02-18 00:20:00|12893.1|12887.1|12890.3|12884.3|12893.1|12887.1|12889.6|12883.6|0
1739838300000|2025-02-18 00:25:00|12889.6|12883.6|12891|12885|12891.7|12885.7|12889.6|12883.6|0
1739838600000|2025-02-18 00:30:00|12890.3|12884.3|12891.7|12885.7|12891.7|12885.7|12890.3|12884.3|0
1739838900000|2025-02-18 00:35:00|12891.8|12885.8|12889|12883|12893.1|12887.1|12889|12883|0
1739839200000|2025-02-18 00:40:00|12890.4|12884.4|12889.7|12883.7|12890.4|12884.4|12889.7|12883.7|0
1739839500000|2025-02-18 00:45:00|12890.4|12884.4|12889.7|12883.7|12890.4|12884.4|12889|12883|0
1739839800000|2025-02-18 00:50:00|12890.4|12884.4|12890.3|12884.3|12890.4|12884.4|12889|12883|0
1739840100000|2025-02-18 00:55:00|12889.7|12883.7|12889.1|12883.1|12890.3|12884.3|12887.6|12881.6|0
1739840400000|2025-02-18 01:00:00|12889.7|12883.7|12887.1|12881.1|12890.4|12884.4|12886.4|12880.4|0
1739840700000|2025-02-18 01:05:00|12887|12881|12887.8|12881.8|12889.1|12883.1|12887|12881|0
1739841000000|2025-02-18 01:10:00|12888.5|12882.5|12890.4|12884.4|12890.5|12884.5|12888.5|12882.5|0
1739841300000|2025-02-18 01:15:00|12890.5|12884.5|12890.4|12884.4|12890.5|12884.5|12889.1|12883.1|0
1739841600000|2025-02-18 01:20:00|12890.5|12884.5|12890.5|12884.5|12891.8|12885.8|12890.4|12884.4|0
1739841900000|2025-02-18 01:25:00|12890.4|12884.4|12887.7|12881.7|12890.5|12884.5|12887.7|12881.7|0
1739842200000|2025-02-18 01:30:00|12887.8|12881.8|12893.2|12887.2|12893.2|12887.2|12887.8|12881.8|0
1739842500000|2025-02-18 01:35:00|12893.8|12887.8|12893.2|12887.2|12894.5|12888.5|12891.8|12885.8|0
1739842800000|2025-02-18 01:40:00|12892.5|12886.5|12891.8|12885.8|12893.2|12887.2|12891.8|12885.8|0
1739843100000|2025-02-18 01:45:00|12892.5|12886.5|12891.8|12885.8|12892.5|12886.5|12891.8|12885.8|0
1739843400000|2025-02-18 01:50:00|12892.5|12886.5|12891.8|12885.8|12893.2|12887.2|12890.5|12884.5|0
1739843700000|2025-02-18 01:55:00|12892.5|12886.5|12891.1|12885.1|12893.2|12887.2|12891.1|12885.1|0
1739844000000|2025-02-18 02:00:00|12891.8|12885.8|12891.8|12885.8|12891.8|12885.8|12890.5|12884.5|0
1739844300000|2025-02-18 02:05:00|12891.1|12885.1|12891.8|12885.8|12892.5|12886.5|12890.4|12884.4|0
1739844900000|2025-02-18 02:15:00|12893.1|12887.1|12895.9|12889.9|12895.9|12889.9|12893.1|12887.1|0
1739845500000|2025-02-18 02:25:00|12897.2|12891.2|12895.8|12889.8|12897.2|12891.2|12895.8|12889.8|0
1739845800000|2025-02-18 02:30:00|12895.9|12889.9|12897.2|12891.2|12898.6|12892.6|12895.8|12889.8|0
1739846100000|2025-02-18 02:35:00|12897.9|12891.9|12900|12894|12900|12894|12897.9|12891.9|0
1739846400000|2025-02-18 02:40:00|12900.6|12894.6|12900|12894|12900.6|12894.6|12899.9|12893.9|0
1739846700000|2025-02-18 02:45:00|12899.9|12893.9|12898.6|12892.6|12900|12894|12898.6|12892.6|0
1739847000000|2025-02-18 02:50:00|12897.3|12891.3|12897.3|12891.3|12897.3|12891.3|12897.3|12891.3|0
1739847300000|2025-02-18 02:55:00|12897.9|12891.9|12897.3|12891.3|12898|12892|12897.3|12891.3|0
1739847900000|2025-02-18 03:05:00|12895.9|12889.9|12897.3|12891.3|12897.3|12891.3|12895.9|12889.9|0
1739848200000|2025-02-18 03:10:00|12898.6|12892.6|12898.6|12892.6|12898.6|12892.6|12898.6|12892.6|0
1739848500000|2025-02-18 03:15:00|12897.3|12891.3|12897.3|12891.3|12897.3|12891.3|12897.2|12891.2|0
1739848800000|2025-02-18 03:20:00|12898|12892|12898.6|12892.6|12900|12894|12898|12892|0
1739849100000|2025-02-18 03:25:00|12899.3|12893.3|12898.6|12892.6|12899.3|12893.3|12898.6|12892.6|0
1739849400000|2025-02-18 03:30:00|12899.3|12893.3|12898.6|12892.6|12899.3|12893.3|12897.3|12891.3|0
1739849700000|2025-02-18 03:35:00|12898.7|12892.7|12898.6|12892.6|12898.7|12892.7|12898.6|12892.6|0
1739850000000|2025-02-18 03:40:00|12898|12892|12900|12894|12900|12894|12897.3|12891.3|0
1739850300000|2025-02-18 03:45:00|12899.3|12893.3|12900|12894|12900|12894|12898.6|12892.6|0
1739850600000|2025-02-18 03:50:00|12898.7|12892.7|12898.7|12892.7|12898.7|12892.7|12898.7|12892.7|0
1739850900000|2025-02-18 03:55:00|12898.6|12892.6|12898|12892|12898.6|12892.6|12895.9|12889.9|0
1739851200000|2025-02-18 04:00:00|12897.3|12891.3|12896.6|12890.6|12898.7|12892.7|12896|12890|0
1739851500000|2025-02-18 04:05:00|12896|12890|12896|12890|12896.6|12890.6|12895.9|12889.9|0
1739851800000|2025-02-18 04:10:00|12895.3|12889.3|12894.6|12888.6|12895.3|12889.3|12894.6|12888.6|0
1739852100000|2025-02-18 04:15:00|12895.1|12889.1|12895.1|12889.1|12895.1|12889.1|12895.1|12889.1|0
1739852400000|2025-02-18 04:20:00|12894.4|12888.4|12894.4|12888.4|12895.1|12889.1|12893.7|12887.7|0
1739852700000|2025-02-18 04:25:00|12895.1|12889.1|12895.1|12889.1|12895.1|12889.1|12895.1|12889.1|0
1739853300000|2025-02-18 04:35:00|12894.4|12888.4|12893.8|12887.8|12894.4|12888.4|12892.4|12886.4|0
1739853900000|2025-02-18 04:45:00|12895.1|12889.1|12895.1|12889.1|12895.1|12889.1|12895.1|12889.1|0
1739854200000|2025-02-18 04:50:00|12893.8|12887.8|12893.8|12887.8|12893.8|12887.8|12892.4|12886.4|0
1739854800000|2025-02-18 05:00:00|12895.1|12889.1|12893.8|12887.8|12896.5|12890.5|12893.8|12887.8|0
1739855100000|2025-02-18 05:05:00|12893.1|12887.1|12892.4|12886.4|12893.1|12887.1|12891|12885|0
1739855400000|2025-02-18 05:10:00|12893.1|12887.1|12892.4|12886.4|12893.1|12887.1|12892.4|12886.4|0
1739855700000|2025-02-18 05:15:00|12891|12885|12892.1|12886.1|12892.4|12886.4|12891|12885|0
1739856000000|2025-02-18 05:20:00|12891.4|12885.4|12892.1|12886.1|12892.1|12886.1|12890.8|12884.8|0
1739856300000|2025-02-18 05:25:00|12891.4|12885.4|12891.4|12885.4|12892.1|12886.1|12890.8|12884.8|0
1739856600000|2025-02-18 05:30:00|12892.1|12886.1|12890.8|12884.8|12893.5|12887.5|12890.8|12884.8|0
1739856900000|2025-02-18 05:35:00|12890.1|12884.1|12890.1|12884.1|12891.4|12885.4|12889.4|12883.4|0
1739857200000|2025-02-18 05:40:00|12890.8|12884.8|12888.1|12882.1|12890.8|12884.8|12888|12882|0
1739857500000|2025-02-18 05:45:00|12888|12882|12888|12882|12888.1|12882.1|12888|12882|0
1739857800000|2025-02-18 05:50:00|12887.4|12881.4|12887.4|12881.4|12887.4|12881.4|12886.7|12880.7|0
1739858100000|2025-02-18 05:55:00|12886.7|12880.7|12886|12880|12886.7|12880.7|12884|12878|0
1739858400000|2025-02-18 06:00:00|12885.3|12879.3|12884|12878|12886.7|12880.7|12884|12878|0
1739858700000|2025-02-18 06:05:00|12882.7|12876.7|12884.7|12878.7|12885.3|12879.3|12882.7|12876.7|0
1739859000000|2025-02-18 06:10:00|12883.3|12877.3|12885.4|12879.4|12885.4|12879.4|12882.6|12876.6|0
1739859300000|2025-02-18 06:15:00|12886.1|12880.1|12886.7|12880.7|12886.8|12880.8|12885.4|12879.4|0
1739859600000|2025-02-18 06:20:00|12886.8|12880.8|12888.1|12882.1|12889.5|12883.5|12886.7|12880.7|0
1739859900000|2025-02-18 06:25:00|12887.5|12881.5|12886.8|12880.8|12888.1|12882.1|12884.1|12878.1|0
1739860200000|2025-02-18 06:30:00|12887.5|12881.5|12884.8|12878.8|12888.2|12882.2|12884.1|12878.1|0
1739860500000|2025-02-18 06:35:00|12885.5|12879.5|12889.7|12883.7|12889.7|12883.7|12885.5|12879.5|0
1739860800000|2025-02-18 06:40:00|12889.8|12883.8|12895.8|12889.8|12896.6|12890.6|12889.7|12883.7|0
1739861100000|2025-02-18 06:45:00|12895.9|12889.9|12895.2|12889.2|12897.9|12891.9|12895.1|12889.1|0
1739861400000|2025-02-18 06:50:00|12894.5|12888.5|12891.8|12885.8|12894.5|12888.5|12891.1|12885.1|0
1739861700000|2025-02-18 06:55:00|12892.5|12886.5|12893.9|12887.9|12895.2|12889.2|12891.8|12885.8|0
1739862000000|2025-02-18 07:00:00|12892.5|12886.5|12898.3|12896.3|12899.3|12897.3|12879.8|12877.8|18
1739862300000|2025-02-18 07:05:00|12898.8|12896.8|12897.3|12895.3|12904.3|12902.3|12895.8|12893.8|25
1739862600000|2025-02-18 07:10:00|12893.8|12891.8|12889.3|12887.3|12895.8|12893.8|12889.3|12887.3|10
1739862900000|2025-02-18 07:15:00|12888.8|12886.8|12882.3|12880.3|12889.3|12887.3|12881.8|12879.8|2
1739863200000|2025-02-18 07:20:00|12881.8|12879.8|12884.3|12882.3|12886.8|12884.8|12879.8|12877.8|15
1739863500000|2025-02-18 07:25:00|12883.8|12881.8|12886.3|12884.3|12886.3|12884.3|12881.8|12879.8|11
1739863800000|2025-02-18 07:30:00|12885.8|12883.8|12883.3|12881.3|12888.8|12886.8|12882.8|12880.8|5
1739864100000|2025-02-18 07:35:00|12882.8|12880.8|12883.3|12881.3|12883.8|12881.8|12880.3|12878.3|3
1739864400000|2025-02-18 07:40:00|12882.8|12880.8|12883.8|12881.8|12884.8|12882.8|12881.8|12879.8|10
1739864700000|2025-02-18 07:45:00|12884.3|12882.3|12879.3|12877.3|12885.3|12883.3|12879.3|12877.3|48
1739865000000|2025-02-18 07:50:00|12877.3|12875.3|12868.8|12866.8|12877.3|12875.3|12867.3|12865.3|146
1739865300000|2025-02-18 07:55:00|12867.3|12865.3|12875.8|12873.8|12876.8|12874.8|12866.8|12864.8|59
1739865600000|2025-02-18 08:00:00|12875.3|12873.3|12888.8|12886.8|12890.8|12888.8|12874.3|12872.3|291
1739865900000|2025-02-18 08:05:00|12888.3|12886.3|12887.3|12885.3|12895.3|12893.3|12880.3|12878.3|424
1739866200000|2025-02-18 08:10:00|12886.8|12884.8|12877.8|12875.8|12886.8|12884.8|12874.8|12872.8|119
1739866500000|2025-02-18 08:15:00|12878.3|12876.3|12870.8|12868.8|12882.8|12880.8|12870.8|12868.8|117
1739866800000|2025-02-18 08:20:00|12870.3|12868.3|12857.8|12855.8|12870.3|12868.3|12857.8|12855.8|93
1739867100000|2025-02-18 08:25:00|12856.8|12854.8|12854.8|12852.8|12858.8|12856.8|12851.8|12849.8|96
1739867400000|2025-02-18 08:30:00|12855.3|12853.3|12844.3|12842.3|12856.3|12854.3|12843.3|12841.3|142
1739867700000|2025-02-18 08:35:00|12844.8|12842.8|12841.3|12839.3|12844.8|12842.8|12834.8|12832.8|172
1739868000000|2025-02-18 08:40:00|12841.8|12839.8|12843.3|12841.3|12846.3|12844.3|12837.8|12835.8|109
1739868300000|2025-02-18 08:45:00|12842.8|12840.8|12839.8|12837.8|12848.3|12846.3|12839.8|12837.8|125
1739868600000|2025-02-18 08:50:00|12840.3|12838.3|12842.8|12840.8|12845.8|12843.8|12840.3|12838.3|86
1739868900000|2025-02-18 08:55:00|12843.3|12841.3|12843.3|12841.3|12844.8|12842.8|12839.3|12837.3|185
1739869200000|2025-02-18 09:00:00|12842.8|12840.8|12850.8|12848.8|12851.8|12849.8|12840.3|12838.3|221
1739869500000|2025-02-18 09:05:00|12851.3|12849.3|12850.3|12848.3|12858.8|12856.8|12848.8|12846.8|78
1739869800000|2025-02-18 09:10:00|12850.8|12848.8|12844.8|12842.8|12851.3|12849.3|12840.8|12838.8|71
1739870100000|2025-02-18 09:15:00|12843.8|12841.8|12852.8|12850.8|12853.3|12851.3|12838.8|12836.8|77
1739870400000|2025-02-18 09:20:00|12853.8|12851.8|12854.8|12852.8|12856.8|12854.8|12852.3|12850.3|55
1739870700000|2025-02-18 09:25:00|12855.3|12853.3|12840.8|12838.8|12855.8|12853.8|12839.8|12837.8|89
1739871000000|2025-02-18 09:30:00|12840.3|12838.3|12833.8|12831.8|12843.3|12841.3|12833.8|12831.8|103
1739871300000|2025-02-18 09:35:00|12833.3|12831.3|12830.8|12828.8|12833.3|12831.3|12822.3|12820.3|264
1739871600000|2025-02-18 09:40:00|12831.3|12829.3|12837.8|12835.8|12838.8|12836.8|12828.8|12826.8|95
1739871900000|2025-02-18 09:45:00|12837.3|12835.3|12838.8|12836.8|12840.3|12838.3|12833.8|12831.8|62
1739872200000|2025-02-18 09:50:00|12838.3|12836.3|12837.8|12835.8|12838.3|12836.3|12834.8|12832.8|73
1739872500000|2025-02-18 09:55:00|12838.3|12836.3|12835.8|12833.8|12845.8|12843.8|12835.8|12833.8|210
1739872800000|2025-02-18 10:00:00|12835.3|12833.3|12836.3|12834.3|12839.3|12837.3|12833.8|12831.8|40
1739873100000|2025-02-18 10:05:00|12837.3|12835.3|12837.8|12835.8|12839.8|12837.8|12835.8|12833.8|40
1739873400000|2025-02-18 10:10:00|12838.3|12836.3|12836.3|12834.3|12838.3|12836.3|12832.8|12830.8|50
1739873700000|2025-02-18 10:15:00|12836.8|12834.8|12837.8|12835.8|12841.8|12839.8|12835.8|12833.8|36
1739874000000|2025-02-18 10:20:00|12836.8|12834.8|12844.8|12842.8|12845.3|12843.3|12836.3|12834.3|26
1739874300000|2025-02-18 10:25:00|12844.3|12842.3|12843.8|12841.8|12845.3|12843.3|12841.8|12839.8|30
1739874600000|2025-02-18 10:30:00|12843.3|12841.3|12843.8|12841.8|12845.8|12843.8|12839.3|12837.3|33
1739874900000|2025-02-18 10:35:00|12844.3|12842.3|12844.8|12842.8|12848.8|12846.8|12842.8|12840.8|47
1739875200000|2025-02-18 10:40:00|12844.3|12842.3|12844.3|12842.3|12844.8|12842.8|12842.3|12840.3|40
1739875500000|2025-02-18 10:45:00|12843.8|12841.8|12837.3|12835.3|12846.8|12844.8|12836.8|12834.8|37
1739875800000|2025-02-18 10:50:00|12836.3|12834.3|12834.3|12832.3|12839.3|12837.3|12833.8|12831.8|42
1739876100000|2025-02-18 10:55:00|12834.8|12832.8|12833.8|12831.8|12838.3|12836.3|12833.8|12831.8|28
1739876400000|2025-02-18 11:00:00|12833.3|12831.3|12836.8|12834.8|12843.8|12841.8|12833.3|12831.3|155
1739876700000|2025-02-18 11:05:00|12837.3|12835.3|12837.8|12835.8|12843.3|12841.3|12837.3|12835.3|25
1739877000000|2025-02-18 11:10:00|12838.3|12836.3|12843.8|12841.8|12843.8|12841.8|12835.8|12833.8|30
1739877300000|2025-02-18 11:15:00|12844.3|12842.3|12841.3|12839.3|12845.8|12843.8|12839.8|12837.8|41
1739877600000|2025-02-18 11:20:00|12842.3|12840.3|12847.3|12845.3|12847.3|12845.3|12842.3|12840.3|53
1739877900000|2025-02-18 11:25:00|12846.3|12844.3|12851.8|12849.8|12851.8|12849.8|12846.3|12844.3|56
1739878200000|2025-02-18 11:30:00|12852.3|12850.3|12852.8|12850.8|12855.3|12853.3|12851.3|12849.3|46
1739878500000|2025-02-18 11:35:00|12853.3|12851.3|12850.3|12848.3|12853.3|12851.3|12849.3|12847.3|128
1739878800000|2025-02-18 11:40:00|12850.8|12848.8|12852.3|12850.3|12853.3|12851.3|12849.3|12847.3|53
1739879100000|2025-02-18 11:45:00|12851.8|12849.8|12849.8|12847.8|12851.8|12849.8|12845.3|12843.3|104
1739879400000|2025-02-18 11:50:00|12849.3|12847.3|12852.8|12850.8|12852.8|12850.8|12846.8|12844.8|1303
1739879700000|2025-02-18 11:55:00|12853.3|12851.3|12857.8|12855.8|12859.3|12857.3|12852.3|12850.3|154
1739880000000|2025-02-18 12:00:00|12859.8|12857.8|12859.8|12857.8|12859.8|12857.8|12854.8|12852.8|105
1739880300000|2025-02-18 12:05:00|12859.3|12857.3|12858.8|12856.8|12865.3|12863.3|12857.3|12855.3|76
1739880600000|2025-02-18 12:10:00|12859.3|12857.3|12851.8|12849.8|12860.3|12858.3|12851.8|12849.8|62
1739880900000|2025-02-18 12:15:00|12851.3|12849.3|12851.8|12849.8|12853.3|12851.3|12846.3|12844.3|67
1739881200000|2025-02-18 12:20:00|12852.3|12850.3|12849.8|12847.8|12853.8|12851.8|12849.8|12847.8|57
1739881500000|2025-02-18 12:25:00|12849.3|12847.3|12851.8|12849.8|12853.8|12851.8|12847.3|12845.3|51
1739881800000|2025-02-18 12:30:00|12851.3|12849.3|12855.8|12853.8|12855.8|12853.8|12848.8|12846.8|69
1739882100000|2025-02-18 12:35:00|12856.3|12854.3|12856.8|12854.8|12859.8|12857.8|12853.8|12851.8|56
1739882400000|2025-02-18 12:40:00|12857.3|12855.3|12858.3|12856.3|12858.3|12856.3|12853.8|12851.8|34
1739882700000|2025-02-18 12:45:00|12857.8|12855.8|12871.3|12869.3|12871.8|12869.8|12857.8|12855.8|76
1739883000000|2025-02-18 12:50:00|12871.8|12869.8|12874.3|12872.3|12875.8|12873.8|12871.8|12869.8|69
1739883300000|2025-02-18 12:55:00|12873.8|12871.8|12876.3|12874.3|12877.3|12875.3|12872.3|12870.3|72
1739883600000|2025-02-18 13:00:00|12876.8|12874.8|12877.3|12875.3|12882.3|12880.3|12875.3|12873.3|66
1739883900000|2025-02-18 13:05:00|12876.8|12874.8|12886.3|12884.3|12887.3|12885.3|12876.8|12874.8|56
1739884200000|2025-02-18 13:10:00|12885.8|12883.8|12884.3|12882.3|12885.8|12883.8|12881.8|12879.8|70
1739884500000|2025-02-18 13:15:00|12884.8|12882.8|12893.3|12891.3|12893.3|12891.3|12883.3|12881.3|143
1739884800000|2025-02-18 13:20:00|12892.8|12890.8|12893.3|12891.3|12893.8|12891.8|12890.3|12888.3|36
1739885100000|2025-02-18 13:25:00|12893.8|12891.8|12893.3|12891.3|12894.8|12892.8|12887.8|12885.8|126
1739885400000|2025-02-18 13:30:00|12893.8|12891.8|12898.3|12896.3|12898.3|12896.3|12889.8|12887.8|79
1739885700000|2025-02-18 13:35:00|12898.8|12896.8|12896.3|12894.3|12898.8|12896.8|12892.8|12890.8|60
1739886000000|2025-02-18 13:40:00|12896.8|12894.8|12899.3|12897.3|12899.3|12897.3|12894.8|12892.8|44
1739886300000|2025-02-18 13:45:00|12899.8|12897.8|12901.3|12899.3|12902.8|12900.8|12895.3|12893.3|78
1739886600000|2025-02-18 13:50:00|12900.8|12898.8|12896.8|12894.8|12902.3|12900.3|12896.3|12894.3|55
1739886900000|2025-02-18 13:55:00|12897.3|12895.3|12894.3|12892.3|12897.8|12895.8|12893.8|12891.8|88
1739887200000|2025-02-18 14:00:00|12894.8|12892.8|12886.8|12884.8|12894.8|12892.8|12886.3|12884.3|181
1739887500000|2025-02-18 14:05:00|12886.3|12884.3|12885.3|12883.3|12887.8|12885.8|12882.8|12880.8|117
1739887800000|2025-02-18 14:10:00|12884.8|12882.8|12888.3|12886.3|12888.3|12886.3|12883.8|12881.8|41
1739888100000|2025-02-18 14:15:00|12888.8|12886.8|12887.8|12885.8|12891.8|12889.8|12885.8|12883.8|44
1739888400000|2025-02-18 14:20:00|12887.3|12885.3|12885.3|12883.3|12889.8|12887.8|12884.8|12882.8|79
1739888700000|2025-02-18 14:25:00|12886.3|12884.3|12878.8|12876.8|12887.3|12885.3|12877.8|12875.8|107
1739889000000|2025-02-18 14:30:00|12878.3|12876.3|12874.3|12872.3|12880.3|12878.3|12865.3|12863.3|138
1739889300000|2025-02-18 14:35:00|12873.8|12871.8|12873.3|12871.3|12874.8|12872.8|12868.8|12866.8|129
1739889600000|2025-02-18 14:40:00|12872.8|12870.8|12869.3|12867.3|12873.3|12871.3|12865.3|12863.3|118
1739889900000|2025-02-18 14:45:00|12869.8|12867.8|12877.3|12875.3|12880.8|12878.8|12868.3|12866.3|137
1739890200000|2025-02-18 14:50:00|12877.8|12875.8|12878.8|12876.8|12884.8|12882.8|12873.8|12871.8|117
1739890500000|2025-02-18 14:55:00|12879.3|12877.3|12876.3|12874.3|12881.3|12879.3|12874.3|12872.3|122
1739890800000|2025-02-18 15:00:00|12876.8|12874.8|12885.3|12883.3|12892.3|12890.3|12876.3|12874.3|150
1739891100000|2025-02-18 15:05:00|12884.8|12882.8|12882.3|12880.3|12885.3|12883.3|12877.8|12875.8|105
1739891400000|2025-02-18 15:10:00|12883.3|12881.3|12888.3|12886.3|12889.8|12887.8|12878.8|12876.8|146
1739891700000|2025-02-18 15:15:00|12887.8|12885.8|12883.3|12881.3|12887.8|12885.8|12881.3|12879.3|80
1739892000000|2025-02-18 15:20:00|12883.8|12881.8|12890.3|12888.3|12893.3|12891.3|12883.8|12881.8|84
1739892300000|2025-02-18 15:25:00|12889.8|12887.8|12889.3|12887.3|12891.3|12889.3|12882.3|12880.3|112
1739892600000|2025-02-18 15:30:00|12888.8|12886.8|12889.8|12887.8|12893.8|12891.8|12888.8|12886.8|144
1739892900000|2025-02-18 15:35:00|12889.3|12887.3|12893.8|12891.8|12893.8|12891.8|12888.3|12886.3|127
1739893200000|2025-02-18 15:40:00|12894.3|12892.3|12893.8|12891.8|12896.8|12894.8|12888.8|12886.8|129
1739893500000|2025-02-18 15:45:00|12894.3|12892.3|12898.3|12896.3|12899.8|12897.8|12893.8|12891.8|93
1739893800000|2025-02-18 15:50:00|12898.8|12896.8|12904.8|12902.8|12905.8|12903.8|12896.3|12894.3|115
1739894100000|2025-02-18 15:55:00|12905.3|12903.3|12909.8|12907.8|12912.3|12910.3|12904.8|12902.8|189
1739894400000|2025-02-18 16:00:00|12909.3|12907.3|12903.3|12901.3|12911.8|12909.8|12902.8|12900.8|137
1739894700000|2025-02-18 16:05:00|12903.8|12901.8|12906.3|12904.3|12906.3|12904.3|12900.8|12898.8|180
1739895000000|2025-02-18 16:10:00|12906.8|12904.8|12901.3|12899.3|12907.3|12905.3|12900.3|12898.3|184
1739895300000|2025-02-18 16:15:00|12900.8|12898.8|12902.3|12900.3|12904.8|12902.8|12899.8|12897.8|573
1739895600000|2025-02-18 16:20:00|12902.8|12900.8|12898.8|12896.8|12903.8|12901.8|12895.3|12893.3|494
1739895900000|2025-02-18 16:25:00|12898.3|12896.3|12897.8|12895.8|12903.8|12901.8|12895.8|12893.8|1686
1739896200000|2025-02-18 16:30:00|12897.3|12895.3|12891.8|12889.8|12897.8|12895.8|12891.8|12889.8|709
1739896500000|2025-02-18 16:35:00|12892.3|12890.3|12890.8|12888.8|12893.8|12891.8|12885.8|12883.8|345
1739896800000|2025-02-18 16:40:00|12891.3|12889.3|12893.8|12891.8|12894.3|12892.3|12886.3|12884.3|216
1739897100000|2025-02-18 16:45:00|12895.8|12893.8|12901.8|12899.8|12902.8|12900.8|12893.3|12891.3|142
1739897400000|2025-02-18 16:50:00|12902.3|12900.3|12902.3|12900.3|12903.3|12901.3|12898.8|12896.8|57
1739897700000|2025-02-18 16:55:00|12901.8|12899.8|12901.8|12899.8|12906.3|12904.3|12899.8|12897.8|44
1739898000000|2025-02-18 17:00:00|12900.8|12898.8|12906.8|12904.8|12907.3|12905.3|12900.8|12898.8|34
1739898300000|2025-02-18 17:05:00|12906.3|12904.3|12908.8|12906.8|12909.8|12907.8|12904.8|12902.8|34
1739898600000|2025-02-18 17:10:00|12909.3|12907.3|12910.3|12908.3|12911.3|12909.3|12904.3|12902.3|29
1739898900000|2025-02-18 17:15:00|12910.8|12908.8|12909.8|12907.8|12910.8|12908.8|12907.8|12905.8|18
1739899200000|2025-02-18 17:20:00|12909.3|12907.3|12909.3|12907.3|12910.3|12908.3|12906.3|12904.3|11
1739899500000|2025-02-18 17:25:00|12909.8|12907.8|12909.3|12907.3|12911.3|12909.3|12908.8|12906.8|30
1739899800000|2025-02-18 17:30:00|12909.8|12907.8|12908.3|12906.3|12911.3|12909.3|12908.3|12906.3|11
1739900100000|2025-02-18 17:35:00|12908.8|12906.8|12911.3|12909.3|12912.8|12910.8|12908.8|12906.8|5
1739900400000|2025-02-18 17:40:00|12911.8|12909.8|12909.3|12907.3|12912.3|12910.3|12908.3|12906.3|9
1739900700000|2025-02-18 17:45:00|12909.8|12907.8|12909.3|12907.3|12910.3|12908.3|12906.8|12904.8|12
1739901000000|2025-02-18 17:50:00|12908.8|12906.8|12909.8|12907.8|12912.3|12910.3|12908.8|12906.8|7
1739901300000|2025-02-18 17:55:00|12910.3|12908.3|12911.3|12909.3|12913.3|12911.3|12908.3|12906.3|15
1739901600000|2025-02-18 18:00:00|12911.8|12909.8|12913.8|12911.8|12914.8|12912.8|12911.3|12909.3|19
1739901900000|2025-02-18 18:05:00|12914.3|12912.3|12911.3|12909.3|12914.3|12912.3|12910.8|12908.8|9
1739902200000|2025-02-18 18:10:00|12910.8|12908.8|12912.8|12910.8|12913.8|12911.8|12910.3|12908.3|8
1739902500000|2025-02-18 18:15:00|12913.3|12911.3|12910.3|12908.3|12913.8|12911.8|12909.8|12907.8|9
1739902800000|2025-02-18 18:20:00|12910.8|12908.8|12911.3|12909.3|12911.8|12909.8|12908.3|12906.3|8
1739903100000|2025-02-18 18:25:00|12911.8|12909.8|12911.8|12909.8|12913.3|12911.3|12910.8|12908.8|7
1739903400000|2025-02-18 18:30:00|12911.3|12909.3|12909.3|12907.3|12911.3|12909.3|12907.3|12905.3|13
1739903700000|2025-02-18 18:35:00|12908.8|12906.8|12907.3|12905.3|12910.3|12908.3|12906.3|12904.3|25
1739904000000|2025-02-18 18:40:00|12906.8|12904.8|12907.3|12905.3|12907.8|12905.8|12905.3|12903.3|6
1739904300000|2025-02-18 18:45:00|12906.8|12904.8|12908.3|12906.3|12908.8|12906.8|12905.8|12903.8|10
1739904600000|2025-02-18 18:50:00|12908.8|12906.8|12908.3|12906.3|12909.3|12907.3|12907.3|12905.3|7
1739904900000|2025-02-18 18:55:00|12908.8|12906.8|12906.3|12904.3|12909.3|12907.3|12906.3|12904.3|7
1739905200000|2025-02-18 19:00:00|12906.8|12904.8|12905.8|12903.8|12907.8|12905.8|12904.8|12902.8|3
1739905500000|2025-02-18 19:05:00|12906.3|12904.3|12900.3|12898.3|12906.8|12904.8|12896.3|12894.3|8
1739905800000|2025-02-18 19:10:00|12900.8|12898.8|12899.3|12897.3|12903.3|12901.3|12897.8|12895.8|11
1739906100000|2025-02-18 19:15:00|12899.8|12897.8|12896.8|12894.8|12900.3|12898.3|12895.3|12893.3|7
1739906400000|2025-02-18 19:20:00|12896.3|12894.3|12902.3|12900.3|12902.8|12900.8|12895.3|12893.3|15
1739906700000|2025-02-18 19:25:00|12902.8|12900.8|12899.3|12897.3|12903.3|12901.3|12899.3|12897.3|3
1739907000000|2025-02-18 19:30:00|12898.8|12896.8|12900.3|12898.3|12903.8|12901.8|12897.3|12895.3|23
1739907300000|2025-02-18 19:35:00|12900.8|12898.8|12893.8|12891.8|12900.8|12898.8|12893.8|12891.8|12
1739907600000|2025-02-18 19:40:00|12894.3|12892.3|12894.8|12892.8|12895.3|12893.3|12892.3|12890.3|7
1739907900000|2025-02-18 19:45:00|12896.3|12894.3|12898.3|12896.3|12899.3|12897.3|12894.8|12892.8|18
1739908200000|2025-02-18 19:50:00|12898.8|12896.8|12899.3|12897.3|12901.8|12899.8|12897.8|12895.8|19
1739908500000|2025-02-18 19:55:00|12898.8|12896.8|12899.3|12897.3|12902.3|12900.3|12898.8|12896.8|26
1739908800000|2025-02-18 20:00:00|12899.8|12897.8|12898.3|12896.3|12899.8|12897.8|12897.3|12895.3|10
1739909100000|2025-02-18 20:05:00|12898.8|12896.8|12901.3|12899.3|12901.8|12899.8|12896.8|12894.8|17
1739909400000|2025-02-18 20:10:00|12901.8|12899.8|12902.3|12900.3|12903.3|12901.3|12900.8|12898.8|13
1739909700000|2025-02-18 20:15:00|12901.8|12899.8|12902.8|12900.8|12903.3|12901.3|12898.8|12896.8|7
1739910000000|2025-02-18 20:20:00|12902.3|12900.3|12905.3|12903.3|12906.3|12904.3|12902.3|12900.3|15
1739910300000|2025-02-18 20:25:00|12905.8|12903.8|12905.3|12903.3|12906.3|12904.3|12903.8|12901.8|5
1739910600000|2025-02-18 20:30:00|12905.8|12903.8|12908.8|12906.8|12911.3|12909.3|12905.3|12903.3|29
1739910900000|2025-02-18 20:35:00|12909.3|12907.3|12908.8|12906.8|12909.3|12907.3|12907.3|12905.3|4
1739911200000|2025-02-18 20:40:00|12908.3|12906.3|12909.3|12907.3|12911.3|12909.3|12908.3|12906.3|19
1739911500000|2025-02-18 20:45:00|12909.8|12907.8|12911.3|12909.3|12911.3|12909.3|12908.8|12906.8|25
1739911800000|2025-02-18 20:50:00|12911.8|12909.8|12914.3|12912.3|12915.3|12913.3|12911.3|12909.3|36
1739912100000|2025-02-18 20:55:00|12914.8|12912.8|12924.9|12918.9|12924.9|12921.8|12914.3|12912.3|87
1739912400000|2025-02-18 21:00:00|12926.1|12920.1|12925.1|12919.1|12927.6|12921.6|12924.5|12918.5|0
1739912700000|2025-02-18 21:05:00|12924.6|12918.6|12926.8|12920.8|12927.3|12921.3|12924.6|12918.6|0
1739913000000|2025-02-18 21:10:00|12926.4|12920.4|12925.5|12919.5|12927.3|12921.3|12925.1|12919.1|0
1739913300000|2025-02-18 21:15:00|12925.1|12919.1|12925.1|12919.1|12925.1|12919.1|12922.9|12916.9|0
1739913600000|2025-02-18 21:20:00|12925.8|12919.8|12926.1|12920.1|12926.1|12920.1|12924.6|12918.6|0
1739913900000|2025-02-18 21:25:00|12925.8|12919.8|12924.8|12918.8|12925.8|12919.8|12923.9|12917.9|0
1739914200000|2025-02-18 21:30:00|12924.7|12918.7|12923.3|12917.3|12924.7|12918.7|12922.6|12916.6|0
1739914500000|2025-02-18 21:35:00|12922.6|12916.6|12921.8|12915.8|12922.9|12916.9|12921.5|12915.5|0
1739914800000|2025-02-18 21:40:00|12921.5|12915.5|12921.1|12915.1|12921.8|12915.8|12921.1|12915.1|0
1739915100000|2025-02-18 21:45:00|12921.4|12915.4|12920.5|12914.5|12921.8|12915.8|12920.5|12914.5|0
1739915400000|2025-02-18 21:50:00|12920.3|12914.3|12920.8|12914.8|12921.1|12915.1|12920.3|12914.3|0
1739915700000|2025-02-18 21:55:00|12920.5|12914.5|12921.2|12915.2|12921.6|12915.6|12920.3|12914.3|0
1739916000000|2025-02-18 22:00:00|12920.9|12914.9|12921|12915|12921.4|12915.4|12920.8|12914.8|0
1739916300000|2025-02-18 22:05:00|12921.2|12915.2|12921.2|12915.2|12921.2|12915.2|12920.9|12914.9|0
1739916600000|2025-02-18 22:10:00|12921|12915|12921|12915|12921.2|12915.2|12921|12915|0
1739916900000|2025-02-18 22:15:00|12921.2|12915.2|12921.3|12915.3|12921.3|12915.3|12921.2|12915.2|0
1739917200000|2025-02-18 22:20:00|12921.2|12915.2|12921|12915|12921.2|12915.2|12921|12915|0
1739917500000|2025-02-18 22:25:00|12921.4|12915.4|12921.4|12915.4|12921.4|12915.4|12921.2|12915.2|0
1739917800000|2025-02-18 22:30:00|12921.3|12915.3|12921.4|12915.4|12921.4|12915.4|12921.3|12915.3|0
1739918100000|2025-02-18 22:35:00|12921.5|12915.5|12921.7|12915.7|12921.7|12915.7|12921.5|12915.5|0
1739918700000|2025-02-18 22:45:00|12921.6|12915.6|12921.6|12915.6|12921.6|12915.6|12921.6|12915.6|0
1739919300000|2025-02-18 22:55:00|12921.4|12915.4|12920.8|12914.8|12921.4|12915.4|12920.8|12914.8|0
1739919600000|2025-02-18 23:00:00|12922|12916|12926.9|12920.9|12930.2|12924.2|12921|12915|0
1739919900000|2025-02-18 23:05:00|12926.6|12920.6|12925.3|12919.3|12926.9|12920.9|12925.1|12919.1|0
1739920200000|2025-02-18 23:10:00|12925.4|12919.4|12926.3|12920.3|12926.9|12920.9|12925.4|12919.4|0
1739920500000|2025-02-18 23:15:00|12926.5|12920.5|12927.2|12921.2|12927.2|12921.2|12925.3|12919.3|0
1739920800000|2025-02-18 23:20:00|12927.1|12921.1|12926.9|12920.9|12927.6|12921.6|12926.6|12920.6|0
1739921100000|2025-02-18 23:25:00|12926.6|12920.6|12924.6|12918.6|12926.9|12920.9|12923.7|12917.7|0
1739921400000|2025-02-18 23:30:00|12924.4|12918.4|12924.6|12918.6|12925.3|12919.3|12924.1|12918.1|0
1739921700000|2025-02-18 23:35:00|12924.7|12918.7|12926.9|12920.9|12927.6|12921.6|12924.7|12918.7|0
1739922000000|2025-02-18 23:40:00|12926.7|12920.7|12926.6|12920.6|12926.9|12920.9|12925.9|12919.9|0
1739922300000|2025-02-18 23:45:00|12926.7|12920.7|12923.6|12917.6|12926.9|12920.9|12923.2|12917.2|0
1739922600000|2025-02-18 23:50:00|12923.8|12917.8|12924.9|12918.9|12925.7|12919.7|12923.6|12917.6|0
1739922900000|2025-02-18 23:55:00|12925.2|12919.2|12925.2|12919.2|12925.4|12919.4|12924.5|12918.5|0
1739923200000|2025-02-19 00:00:00|12925.1|12919.1|12924.2|12918.2|12925.2|12919.2|12923.9|12917.9|0
1739923500000|2025-02-19 00:05:00|12924.5|12918.5|12925.4|12919.4|12926.1|12920.1|12924.2|12918.2|0
1739923800000|2025-02-19 00:10:00|12925.2|12919.2|12924.4|12918.4|12926.1|12920.1|12924.4|12918.4|0
1739924100000|2025-02-19 00:15:00|12924.1|12918.1|12924.6|12918.6|12924.6|12918.6|12917.7|12911.7|0
1739924400000|2025-02-19 00:20:00|12924.5|12918.5|12925.9|12919.9|12925.9|12919.9|12923.2|12917.2|0
1739924700000|2025-02-19 00:25:00|12927.3|12921.3|12927.2|12921.2|12927.3|12921.3|12927.2|12921.2|0
1739925000000|2025-02-19 00:30:00|12925.9|12919.9|12923.9|12917.9|12925.9|12919.9|12921.8|12915.8|0
1739925300000|2025-02-19 00:35:00|12923.2|12917.2|12923.9|12917.9|12926|12920|12923.2|12917.2|0
1739925600000|2025-02-19 00:40:00|12923.2|12917.2|12923.2|12917.2|12923.2|12917.2|12921.8|12915.8|0
1739925900000|2025-02-19 00:45:00|12922.5|12916.5|12924.6|12918.6|12924.6|12918.6|12921.9|12915.9|0
1739926200000|2025-02-19 00:50:00|12926|12920|12924.6|12918.6|12926|12920|12924.6|12918.6|0
1739926500000|2025-02-19 00:55:00|12926|12920|12927.3|12921.3|12927.3|12921.3|12926|12920|0
1739926800000|2025-02-19 01:00:00|12927.4|12921.4|12926|12920|12927.4|12921.4|12926|12920|0
1739927100000|2025-02-19 01:05:00|12925.3|12919.3|12924.7|12918.7|12925.3|12919.3|12924.7|12918.7|0
1739927400000|2025-02-19 01:10:00|12926|12920|12926|12920|12926|12920|12926|12920|0
1739927700000|2025-02-19 01:15:00|12927.4|12921.4|12927.4|12921.4|12928.8|12922.8|12927.4|12921.4|0
1739928000000|2025-02-19 01:20:00|12926|12920|12924.7|12918.7|12926|12920|12924|12918|0
1739928600000|2025-02-19 01:30:00|12924|12918|12920.6|12914.6|12924|12918|12920.6|12914.6|0
1739928900000|2025-02-19 01:35:00|12921.3|12915.3|12922|12916|12924.7|12918.7|12920.6|12914.6|0
1739929200000|2025-02-19 01:40:00|12923.3|12917.3|12923.4|12917.4|12924|12918|12922|12916|0
1739929500000|2025-02-19 01:45:00|12923.3|12917.3|12920.5|12914.5|12923.4|12917.4|12920.5|12914.5|0
1739929800000|2025-02-19 01:50:00|12921.2|12915.2|12920.5|12914.5|12921.2|12915.2|12920.5|12914.5|0
1739930100000|2025-02-19 01:55:00|12919.8|12913.8|12920.5|12914.5|12920.5|12914.5|12919.1|12913.1|0
1739930400000|2025-02-19 02:00:00|12919.8|12913.8|12919.1|12913.1|12919.8|12913.8|12919.1|12913.1|0
1739930700000|2025-02-19 02:05:00|12917.7|12911.7|12920.4|12914.4|12920.4|12914.4|12917.7|12911.7|0
1739931000000|2025-02-19 02:10:00|12919|12913|12919.7|12913.7|12920.4|12914.4|12919|12913|0
1739931300000|2025-02-19 02:15:00|12920.4|12914.4|12920.4|12914.4|12921.8|12915.8|12920.4|12914.4|0
1739931600000|2025-02-19 02:20:00|12920.5|12914.5|12920.5|12914.5|12920.5|12914.5|12919.1|12913.1|0
1739931900000|2025-02-19 02:25:00|12920.4|12914.4|12919.1|12913.1|12920.4|12914.4|12919.1|12913.1|0
1739932200000|2025-02-19 02:30:00|12919.8|12913.8|12921.9|12915.9|12921.9|12915.9|12919.8|12913.8|0
1739932500000|2025-02-19 02:35:00|12921.8|12915.8|12923.2|12917.2|12923.2|12917.2|12921.8|12915.8|0
1739932800000|2025-02-19 02:40:00|12921.9|12915.9|12921.9|12915.9|12921.9|12915.9|12921.9|12915.9|0
1739933100000|2025-02-19 02:45:00|12921.8|12915.8|12920.5|12914.5|12921.9|12915.9|12920.5|12914.5|0
1739933400000|2025-02-19 02:50:00|12921.9|12915.9|12920.5|12914.5|12921.9|12915.9|12920.5|12914.5|0
1739933700000|2025-02-19 02:55:00|12921.9|12915.9|12923.2|12917.2|12923.2|12917.2|12921.9|12915.9|0
1739934000000|2025-02-19 03:00:00|12922.5|12916.5|12921.9|12915.9|12923.2|12917.2|12921.9|12915.9|0
1739934300000|2025-02-19 03:05:00|12923.2|12917.2|12923.2|12917.2|12923.2|12917.2|12923.2|12917.2|0
1739934600000|2025-02-19 03:10:00|12921.9|12915.9|12921.9|12915.9|12921.9|12915.9|12921.9|12915.9|0
1739935500000|2025-02-19 03:25:00|12923.2|12917.2|12921.9|12915.9|12923.2|12917.2|12921.9|12915.9|0
1739935800000|2025-02-19 03:30:00|12920.5|12914.5|12921.9|12915.9|12921.9|12915.9|12920.5|12914.5|0
1739936100000|2025-02-19 03:35:00|12923.2|12917.2|12923.2|12917.2|12923.2|12917.2|12923.2|12917.2|0
1739936400000|2025-02-19 03:40:00|12923.3|12917.3|12923.2|12917.2|12923.3|12917.3|12923.2|12917.2|0
1739937300000|2025-02-19 03:55:00|12923.3|12917.3|12923.2|12917.2|12923.3|12917.3|12922.5|12916.5|0
1739937600000|2025-02-19 04:00:00|12921.9|12915.9|12920.5|12914.5|12921.9|12915.9|12920.5|12914.5|0
1739937900000|2025-02-19 04:05:00|12919.8|12913.8|12919.1|12913.1|12919.8|12913.8|12919.1|12913.1|0
1739938200000|2025-02-19 04:10:00|12920.5|12914.5|12919.9|12913.9|12920.5|12914.5|12919.9|12913.9|0
1739938500000|2025-02-19 04:15:00|12919.3|12913.3|12919.9|12913.9|12919.9|12913.9|12918.6|12912.6|0
1739938800000|2025-02-19 04:20:00|12919.2|12913.2|12919.2|12913.2|12919.9|12913.9|12919.2|12913.2|0
1739939100000|2025-02-19 04:25:00|12919.9|12913.9|12918.6|12912.6|12919.9|12913.9|12918.5|12912.5|0
1739939400000|2025-02-19 04:30:00|12918.5|12912.5|12918.5|12912.5|12918.6|12912.6|12918.5|12912.5|0
1739939700000|2025-02-19 04:35:00|12919.2|12913.2|12921.2|12915.2|12921.2|12915.2|12919.2|12913.2|0
1739940000000|2025-02-19 04:40:00|12921.9|12915.9|12922.6|12916.6|12923.9|12917.9|12921.2|12915.2|0
1739940300000|2025-02-19 04:45:00|12923.9|12917.9|12919.8|12913.8|12923.9|12917.9|12919.8|12913.8|0
1739940600000|2025-02-19 04:50:00|12921.2|12915.2|12919.9|12913.9|12921.2|12915.2|12919.9|12913.9|0
1739940900000|2025-02-19 04:55:00|12921.2|12915.2|12921.9|12915.9|12921.9|12915.9|12921.2|12915.2|0
1739941200000|2025-02-19 05:00:00|12922.6|12916.6|12921.2|12915.2|12922.6|12916.6|12919.9|12913.9|0
1739941500000|2025-02-19 05:05:00|12921.9|12915.9|12922.6|12916.6|12923.9|12917.9|12921.9|12915.9|0
1739941800000|2025-02-19 05:10:00|12922.5|12916.5|12921.2|12915.2|12922.6|12916.6|12921.2|12915.2|0
1739942100000|2025-02-19 05:15:00|12921.9|12915.9|12921.2|12915.2|12921.9|12915.9|12921.2|12915.2|0
1739942400000|2025-02-19 05:20:00|12920.5|12914.5|12921.2|12915.2|12921.2|12915.2|12919.8|12913.8|0
1739943000000|2025-02-19 05:30:00|12922.6|12916.6|12921.2|12915.2|12922.6|12916.6|12921.2|12915.2|0
1739943300000|2025-02-19 05:35:00|12922.6|12916.6|12921.2|12915.2|12922.6|12916.6|12921.2|12915.2|0
1739943600000|2025-02-19 05:40:00|12921.1|12915.1|12921.2|12915.2|12921.2|12915.2|12919.8|12913.8|0
1739943900000|2025-02-19 05:45:00|12922.5|12916.5|12922.5|12916.5|12922.6|12916.6|12921.9|12915.9|0
1739944200000|2025-02-19 05:50:00|12922.6|12916.6|12923.9|12917.9|12923.9|12917.9|12922.6|12916.6|0
1739944500000|2025-02-19 05:55:00|12923.2|12917.2|12922.6|12916.6|12923.2|12917.2|12922.6|12916.6|0
1739944800000|2025-02-19 06:00:00|12921.2|12915.2|12922.6|12916.6|12922.6|12916.6|12921.2|12915.2|0
1739945100000|2025-02-19 06:05:00|12923.9|12917.9|12922.6|12916.6|12923.9|12917.9|12922.6|12916.6|0
1739945400000|2025-02-19 06:10:00|12921.2|12915.2|12923.9|12917.9|12923.9|12917.9|12921.2|12915.2|0
1739945700000|2025-02-19 06:15:00|12923.2|12917.2|12922.6|12916.6|12923.9|12917.9|12922.6|12916.6|0
1739946000000|2025-02-19 06:20:00|12923.9|12917.9|12925.3|12919.3|12925.3|12919.3|12922.6|12916.6|0
1739946300000|2025-02-19 06:25:00|12924.6|12918.6|12924|12918|12925.3|12919.3|12923.9|12917.9|0
1739946600000|2025-02-19 06:30:00|12925.4|12919.4|12924|12918|12925.4|12919.4|12922.7|12916.7|0
1739946900000|2025-02-19 06:35:00|12924.7|12918.7|12924|12918|12925.4|12919.4|12922.7|12916.7|0
1739947200000|2025-02-19 06:40:00|12922.7|12916.7|12922.6|12916.6|12922.7|12916.7|12919.9|12913.9|0
1739947500000|2025-02-19 06:45:00|12922|12916|12922.6|12916.6|12924|12918|12921.9|12915.9|0
1739947800000|2025-02-19 06:50:00|12924|12918|12922.6|12916.6|12924|12918|12921.3|12915.3|0
1739948100000|2025-02-19 06:55:00|12921.3|12915.3|12918.5|12912.5|12922.6|12916.6|12917.8|12911.8|0
1739948400000|2025-02-19 07:00:00|12911.4|12909.4|12907.9|12905.9|12914.9|12912.9|12894.4|12892.4|35
1739948700000|2025-02-19 07:05:00|12907.4|12905.4|12910.4|12908.4|12912.9|12910.9|12903.4|12901.4|26
1739949000000|2025-02-19 07:10:00|12909.9|12907.9|12910.4|12908.4|12911.9|12909.9|12904.4|12902.4|26
1739949300000|2025-02-19 07:15:00|12909.9|12907.9|12911.4|12909.4|12912.9|12910.9|12908.9|12906.9|3
1739949600000|2025-02-19 07:20:00|12911.9|12909.9|12912.9|12910.9|12913.4|12911.4|12906.4|12904.4|21
1739949900000|2025-02-19 07:25:00|12912.4|12910.4|12914.4|12912.4|12914.4|12912.4|12910.9|12908.9|1
1739950200000|2025-02-19 07:30:00|12914.9|12912.9|12913.4|12911.4|12916.9|12914.9|12913.4|12911.4|11
1739950500000|2025-02-19 07:35:00|12912.9|12910.9|12910.4|12908.4|12914.9|12912.9|12908.9|12906.9|19
1739950800000|2025-02-19 07:40:00|12910.9|12908.9|12912.4|12910.4|12912.9|12910.9|12910.4|12908.4|3
1739951100000|2025-02-19 07:45:00|12911.9|12909.9|12919.4|12917.4|12920.4|12918.4|12910.9|12908.9|4
1739951400000|2025-02-19 07:50:00|12918.9|12916.9|12910.9|12908.9|12920.4|12918.4|12910.9|12908.9|38
1739951700000|2025-02-19 07:55:00|12911.4|12909.4|12909.9|12907.9|12918.4|12916.4|12908.4|12906.4|78
1739952000000|2025-02-19 08:00:00|12916.4|12914.4|12909.4|12907.4|12923.9|12921.9|12906.4|12904.4|761
1739952300000|2025-02-19 08:05:00|12908.9|12906.9|12890.4|12888.4|12914.4|12912.4|12889.4|12887.4|334
1739952600000|2025-02-19 08:10:00|12893.4|12891.4|12875.4|12873.4|12897.9|12895.9|12874.9|12872.9|367
1739952900000|2025-02-19 08:15:00|12876.4|12874.4|12868.4|12866.4|12880.9|12878.9|12867.4|12865.4|177
1739953200000|2025-02-19 08:20:00|12867.4|12865.4|12868.4|12866.4|12871.9|12869.9|12863.9|12861.9|238
1739953500000|2025-02-19 08:25:00|12869.4|12867.4|12869.4|12867.4|12870.9|12868.9|12864.4|12862.4|142
1739953800000|2025-02-19 08:30:00|12869.9|12867.9|12861.4|12859.4|12870.4|12868.4|12861.4|12859.4|181
1739954100000|2025-02-19 08:35:00|12860.4|12858.4|12868.9|12866.9|12869.9|12867.9|12857.9|12855.9|171
1739954400000|2025-02-19 08:40:00|12869.9|12867.9|12872.4|12870.4|12872.9|12870.9|12867.9|12865.9|108
1739954700000|2025-02-19 08:45:00|12872.9|12870.9|12873.4|12871.4|12874.9|12872.9|12869.9|12867.9|99
1739955000000|2025-02-19 08:50:00|12874.4|12872.4|12868.4|12866.4|12875.9|12873.9|12868.4|12866.4|87
1739955300000|2025-02-19 08:55:00|12868.9|12866.9|12862.4|12860.4|12869.9|12867.9|12861.4|12859.4|75
1739955600000|2025-02-19 09:00:00|12861.4|12859.4|12864.4|12862.4|12873.4|12871.4|12861.4|12859.4|145
1739955900000|2025-02-19 09:05:00|12864.9|12862.9|12862.4|12860.4|12865.9|12863.9|12860.9|12858.9|83
1739956200000|2025-02-19 09:10:00|12862.9|12860.9|12859.4|12857.4|12864.4|12862.4|12858.9|12856.9|53
1739956500000|2025-02-19 09:15:00|12858.9|12856.9|12866.4|12864.4|12871.9|12869.9|12858.4|12856.4|140
1739956800000|2025-02-19 09:20:00|12865.4|12863.4|12861.4|12859.4|12866.9|12864.9|12861.4|12859.4|38
1739957100000|2025-02-19 09:25:00|12861.9|12859.9|12865.9|12863.9|12868.9|12866.9|12858.4|12856.4|278
1739957400000|2025-02-19 09:30:00|12866.4|12864.4|12860.4|12858.4|12866.4|12864.4|12858.9|12856.9|51
1739957700000|2025-02-19 09:35:00|12859.9|12857.9|12862.9|12860.9|12863.4|12861.4|12859.9|12857.9|174
1739958000000|2025-02-19 09:40:00|12862.4|12860.4|12866.4|12864.4|12872.4|12870.4|12861.9|12859.9|249
1739958300000|2025-02-19 09:45:00|12865.9|12863.9|12864.9|12862.9|12868.4|12866.4|12862.4|12860.4|69
1739958600000|2025-02-19 09:50:00|12865.4|12863.4|12866.9|12864.9|12869.4|12867.4|12861.9|12859.9|64
1739958900000|2025-02-19 09:55:00|12865.9|12863.9|12868.9|12866.9|12871.4|12869.4|12865.4|12863.4|79
1739959200000|2025-02-19 10:00:00|12869.4|12867.4|12865.4|12863.4|12870.4|12868.4|12863.9|12861.9|54
1739959500000|2025-02-19 10:05:00|12864.9|12862.9|12857.9|12855.9|12864.9|12862.9|12857.4|12855.4|59
1739959800000|2025-02-19 10:10:00|12858.4|12856.4|12854.4|12852.4|12860.9|12858.9|12852.9|12850.9|113
1739960100000|2025-02-19 10:15:00|12853.9|12851.9|12851.4|12849.4|12854.9|12852.9|12848.4|12846.4|97
1739960400000|2025-02-19 10:20:00|12850.9|12848.9|12849.4|12847.4|12855.9|12853.9|12848.9|12846.9|126
1739960700000|2025-02-19 10:25:00|12848.9|12846.9|12838.9|12836.9|12849.9|12847.9|12838.9|12836.9|118
1739961000000|2025-02-19 10:30:00|12838.4|12836.4|12839.9|12837.9|12840.9|12838.9|12833.9|12831.9|212
1739961300000|2025-02-19 10:35:00|12839.4|12837.4|12833.4|12831.4|12842.4|12840.4|12830.9|12828.9|206
1739961600000|2025-02-19 10:40:00|12833.9|12831.9|12831.4|12829.4|12836.9|12834.9|12824.4|12822.4|148
1739961900000|2025-02-19 10:45:00|12829.4|12827.4|12828.4|12826.4|12833.9|12831.9|12824.4|12822.4|259
1739962200000|2025-02-19 10:50:00|12827.9|12825.9|12829.4|12827.4|12829.9|12827.9|12823.4|12821.4|110
1739962500000|2025-02-19 10:55:00|12829.9|12827.9|12827.4|12825.4|12832.9|12830.9|12826.4|12824.4|70
1739962800000|2025-02-19 11:00:00|12828.4|12826.4|12823.4|12821.4|12830.9|12828.9|12817.9|12815.9|116
1739963100000|2025-02-19 11:05:00|12822.9|12820.9|12812.4|12810.4|12825.9|12823.9|12811.9|12809.9|60
1739963400000|2025-02-19 11:10:00|12812.9|12810.9|12817.4|12815.4|12821.4|12819.4|12808.9|12806.9|123
1739963700000|2025-02-19 11:15:00|12817.9|12815.9|12816.4|12814.4|12821.9|12819.9|12816.4|12814.4|112
1739964000000|2025-02-19 11:20:00|12815.9|12813.9|12810.4|12808.4|12816.4|12814.4|12808.9|12806.9|225
1739964300000|2025-02-19 11:25:00|12809.9|12807.9|12801.4|12799.4|12810.4|12808.4|12800.4|12798.4|81
1739964600000|2025-02-19 11:30:00|12800.9|12798.9|12805.4|12803.4|12808.9|12806.9|12799.4|12797.4|84
1739964900000|2025-02-19 11:35:00|12805.9|12803.9|12811.4|12809.4|12812.9|12810.9|12804.9|12802.9|87
1739965200000|2025-02-19 11:40:00|12810.9|12808.9|12825.4|12823.4|12825.4|12823.4|12810.4|12808.4|216
1739965500000|2025-02-19 11:45:00|12825.9|12823.9|12818.4|12816.4|12828.9|12826.9|12817.9|12815.9|106
1739965800000|2025-02-19 11:50:00|12817.9|12815.9|12815.4|12813.4|12817.9|12815.9|12811.9|12809.9|88
1739966100000|2025-02-19 11:55:00|12814.9|12812.9|12821.4|12819.4|12822.4|12820.4|12814.9|12812.9|74
1739966400000|2025-02-19 12:00:00|12819.9|12817.9|12826.4|12824.4|12831.4|12829.4|12817.9|12815.9|254
1739966700000|2025-02-19 12:05:00|12825.9|12823.9|12823.4|12821.4|12829.4|12827.4|12819.9|12817.9|52
1739967000000|2025-02-19 12:10:00|12822.9|12820.9|12819.4|12817.4|12824.9|12822.9|12818.4|12816.4|33
1739967300000|2025-02-19 12:15:00|12819.9|12817.9|12819.4|12817.4|12820.4|12818.4|12813.4|12811.4|40
1739967600000|2025-02-19 12:20:00|12819.9|12817.9|12822.9|12820.9|12824.4|12822.4|12819.9|12817.9|76
1739967900000|2025-02-19 12:25:00|12822.4|12820.4|12818.4|12816.4|12823.9|12821.9|12818.4|12816.4|69
1739968200000|2025-02-19 12:30:00|12817.9|12815.9|12818.4|12816.4|12819.9|12817.9|12813.4|12811.4|54
1739968500000|2025-02-19 12:35:00|12818.9|12816.9|12818.9|12816.9|12821.4|12819.4|12814.4|12812.4|312
1739968800000|2025-02-19 12:40:00|12818.8|12816.8|12809.8|12807.8|12819.3|12817.3|12809.3|12807.3|62
1739969100000|2025-02-19 12:45:00|12809.3|12807.3|12810.3|12808.3|12813.8|12811.8|12805.3|12803.3|74
1739969400000|2025-02-19 12:50:00|12809.8|12807.8|12806.3|12804.3|12810.3|12808.3|12802.8|12800.8|46
1739969700000|2025-02-19 12:55:00|12805.8|12803.8|12809.3|12807.3|12811.8|12809.8|12804.8|12802.8|170
1739970000000|2025-02-19 13:00:00|12809.8|12807.8|12811.3|12809.3|12811.8|12809.8|12805.3|12803.3|76
1739970300000|2025-02-19 13:05:00|12810.8|12808.8|12811.8|12809.8|12811.8|12809.8|12805.8|12803.8|39
1739970600000|2025-02-19 13:10:00|12812.3|12810.3|12807.3|12805.3|12814.8|12812.8|12806.8|12804.8|44
1739970900000|2025-02-19 13:15:00|12806.8|12804.8|12802.8|12800.8|12807.8|12805.8|12801.8|12799.8|67
1739971200000|2025-02-19 13:20:00|12803.3|12801.3|12801.8|12799.8|12805.3|12803.3|12797.3|12795.3|306
1739971500000|2025-02-19 13:25:00|12802.3|12800.3|12797.8|12795.8|12803.8|12801.8|12794.8|12792.8|66
1739971800000|2025-02-19 13:30:00|12797.3|12795.3|12796.3|12794.3|12798.3|12796.3|12793.8|12791.8|95
1739972100000|2025-02-19 13:35:00|12795.8|12793.8|12787.3|12785.3|12797.8|12795.8|12787.3|12785.3|153
1739972400000|2025-02-19 13:40:00|12787.8|12785.8|12791.8|12789.8|12793.8|12791.8|12786.8|12784.8|319
1739972700000|2025-02-19 13:45:00|12792.3|12790.3|12799.8|12797.8|12799.8|12797.8|12790.8|12788.8|170
1739973000000|2025-02-19 13:50:00|12800.8|12798.8|12792.3|12790.3|12800.8|12798.8|12791.8|12789.8|85
1739973300000|2025-02-19 13:55:00|12792.8|12790.8|12783.3|12781.3|12793.8|12791.8|12782.8|12780.8|79
1739973600000|2025-02-19 14:00:00|12782.8|12780.8|12781.8|12779.8|12786.3|12784.3|12777.8|12775.8|282
1739973900000|2025-02-19 14:05:00|12782.8|12780.8|12782.3|12780.3|12785.3|12783.3|12779.8|12777.8|128
1739974200000|2025-02-19 14:10:00|12781.8|12779.8|12775.3|12773.3|12785.8|12783.8|12773.3|12771.3|179
1739974500000|2025-02-19 14:15:00|12775.8|12773.8|12767.3|12765.3|12776.3|12774.3|12767.3|12765.3|90
1739974800000|2025-02-19 14:20:00|12766.8|12764.8|12767.3|12765.3|12770.3|12768.3|12762.3|12760.3|148
1739975100000|2025-02-19 14:25:00|12767.8|12765.8|12764.3|12762.3|12769.8|12767.8|12761.8|12759.8|126
1739975400000|2025-02-19 14:30:00|12763.8|12761.8|12774.8|12772.8|12777.3|12775.3|12763.8|12761.8|161
1739975700000|2025-02-19 14:35:00|12774.3|12772.3|12763.3|12761.3|12774.8|12772.8|12761.8|12759.8|135
1739976000000|2025-02-19 14:40:00|12762.8|12760.8|12771.3|12769.3|12776.3|12774.3|12761.3|12759.3|144
1739976300000|2025-02-19 14:45:00|12770.3|12768.3|12758.3|12756.3|12773.3|12771.3|12756.8|12754.8|287
1739976600000|2025-02-19 14:50:00|12757.8|12755.8|12766.8|12764.8|12766.8|12764.8|12756.8|12754.8|207
1739976900000|2025-02-19 14:55:00|12767.3|12765.3|12764.8|12762.8|12773.3|12771.3|12762.8|12760.8|242
1739977200000|2025-02-19 15:00:00|12764.3|12762.3|12769.3|12767.3|12773.3|12771.3|12760.3|12758.3|170
1739977500000|2025-02-19 15:05:00|12768.8|12766.8|12773.3|12771.3|12775.8|12773.8|12767.3|12765.3|246
1739977800000|2025-02-19 15:10:00|12772.6|12770.6|12782.6|12780.6|12784.6|12782.6|12770.6|12768.6|155
1739978100000|2025-02-19 15:15:00|12782.1|12780.1|12789.6|12787.6|12793.1|12791.1|12780.6|12778.6|190
1739978400000|2025-02-19 15:20:00|12790.1|12788.1|12793.1|12791.1|12794.1|12792.1|12785.1|12783.1|259
1739978700000|2025-02-19 15:25:00|12793.6|12791.6|12797.6|12795.6|12797.6|12795.6|12790.1|12788.1|72
1739979000000|2025-02-19 15:30:00|12797.1|12795.1|12803.1|12801.1|12809.1|12807.1|12796.1|12794.1|570
1739979300000|2025-02-19 15:35:00|12802.6|12800.6|12799.6|12797.6|12810.1|12808.1|12799.1|12797.1|139
1739979600000|2025-02-19 15:40:00|12799.1|12797.1|12803.6|12801.6|12806.1|12804.1|12798.1|12796.1|99
1739979900000|2025-02-19 15:45:00|12803.1|12801.1|12791.6|12789.6|12803.6|12801.6|12788.6|12786.6|208
1739980200000|2025-02-19 15:50:00|12792.1|12790.1|12791.6|12789.6|12797.6|12795.6|12786.1|12784.1|163
1739980500000|2025-02-19 15:55:00|12791.1|12789.1|12785.6|12783.6|12791.6|12789.6|12783.1|12781.1|212
1739980800000|2025-02-19 16:00:00|12786.1|12784.1|12788.1|12786.1|12797.6|12795.6|12784.1|12782.1|265
1739981100000|2025-02-19 16:05:00|12787.6|12785.6|12786.1|12784.1|12789.1|12787.1|12783.6|12781.6|176
1739981400000|2025-02-19 16:10:00|12786.6|12784.6|12792.6|12790.6|12800.1|12798.1|12786.6|12784.6|321
1739981700000|2025-02-19 16:15:00|12793.6|12791.6|12792.6|12790.6|12795.6|12793.6|12788.1|12786.1|415
1739982000000|2025-02-19 16:20:00|12793.1|12791.1|12797.1|12795.1|12797.1|12795.1|12789.6|12787.6|624
1739982300000|2025-02-19 16:25:00|12798.1|12796.1|12797.1|12795.1|12802.6|12800.6|12797.1|12795.1|1510
1739982600000|2025-02-19 16:30:00|12796.1|12794.1|12798.1|12796.1|12798.1|12796.1|12787.6|12785.6|952
1739982900000|2025-02-19 16:35:00|12797.6|12795.6|12798.1|12796.1|12800.1|12798.1|12796.1|12794.1|137
1739983200000|2025-02-19 16:40:00|12797.1|12795.1|12801.1|12799.1|12805.6|12803.6|12797.1|12795.1|76
1739983500000|2025-02-19 16:45:00|12799.6|12797.6|12803.1|12801.1|12807.1|12805.1|12798.6|12796.6|41
1739983800000|2025-02-19 16:50:00|12803.6|12801.6|12805.6|12803.6|12808.1|12806.1|12802.6|12800.6|21
1739984100000|2025-02-19 16:55:00|12806.1|12804.1|12803.1|12801.1|12806.6|12804.6|12801.6|12799.6|32
1739984400000|2025-02-19 17:00:00|12802.6|12800.6|12803.6|12801.6|12807.1|12805.1|12801.6|12799.6|25
1739984700000|2025-02-19 17:05:00|12804.1|12802.1|12805.6|12803.6|12806.1|12804.1|12802.6|12800.6|31
1739985000000|2025-02-19 17:10:00|12806.1|12804.1|12800.6|12798.6|12806.1|12804.1|12800.1|12798.1|17
1739985300000|2025-02-19 17:15:00|12800.1|12798.1|12796.6|12794.6|12801.1|12799.1|12796.6|12794.6|9
1739985600000|2025-02-19 17:20:00|12797.1|12795.1|12792.6|12790.6|12797.6|12795.6|12792.1|12790.1|10
1739985900000|2025-02-19 17:25:00|12792.1|12790.1|12792.6|12790.6|12794.1|12792.1|12791.1|12789.1|37
1739986200000|2025-02-19 17:30:00|12792.1|12790.1|12789.6|12787.6|12792.6|12790.6|12786.6|12784.6|7
1739986500000|2025-02-19 17:35:00|12790.1|12788.1|12791.6|12789.6|12793.6|12791.6|12789.6|12787.6|3
1739986800000|2025-02-19 17:40:00|12791.1|12789.1|12793.1|12791.1|12793.6|12791.6|12789.6|12787.6|1
1739987100000|2025-02-19 17:45:00|12792.6|12790.6|12793.6|12791.6|12794.1|12792.1|12792.6|12790.6|5
1739987400000|2025-02-19 17:50:00|12794.1|12792.1|12794.6|12792.6|12796.1|12794.1|12792.6|12790.6|10
1739987700000|2025-02-19 17:55:00|12794.1|12792.1|12793.6|12791.6|12796.6|12794.6|12793.1|12791.1|9
1739988000000|2025-02-19 18:00:00|12794.1|12792.1|12790.6|12788.6|12794.1|12792.1|12790.1|12788.1|49
1739988300000|2025-02-19 18:05:00|12790.1|12788.1|12780.6|12778.6|12790.6|12788.6|12780.6|12778.6|26
1739988600000|2025-02-19 18:10:00|12780.1|12778.1|12777.6|12775.6|12780.1|12778.1|12772.1|12770.1|14
1739988900000|2025-02-19 18:15:00|12778.1|12776.1|12785.6|12783.6|12785.6|12783.6|12778.1|12776.1|9
1739989200000|2025-02-19 18:20:00|12786.1|12784.1|12783.6|12781.6|12786.6|12784.6|12783.1|12781.1|4
1739989500000|2025-02-19 18:25:00|12784.1|12782.1|12786.6|12784.6|12787.1|12785.1|12782.6|12780.6|6
1739989800000|2025-02-19 18:30:00|12787.1|12785.1|12786.1|12784.1|12787.1|12785.1|12784.1|12782.1|12
1739990100000|2025-02-19 18:35:00|12786.6|12784.6|12784.6|12782.6|12788.1|12786.1|12784.6|12782.6|4
1739990400000|2025-02-19 18:40:00|12785.1|12783.1|12783.6|12781.6|12787.6|12785.6|12783.6|12781.6|1
1739990700000|2025-02-19 18:45:00|12784.1|12782.1|12783.6|12781.6|12788.1|12786.1|12782.6|12780.6|5
1739991000000|2025-02-19 18:50:00|12784.1|12782.1|12780.6|12778.6|12785.6|12783.6|12780.1|12778.1|6
1739991300000|2025-02-19 18:55:00|12781.1|12779.1|12776.6|12774.6|12783.1|12781.1|12775.1|12773.1|23
1739991600000|2025-02-19 19:00:00|12777.6|12775.6|12778.1|12776.1|12782.1|12780.1|12776.6|12774.6|9
1739991900000|2025-02-19 19:05:00|12777.6|12775.6|12779.6|12777.6|12781.6|12779.6|12777.1|12775.1|6
1739992200000|2025-02-19 19:10:00|12780.1|12778.1|12790.6|12788.6|12790.6|12788.6|12779.6|12777.6|23
1739992500000|2025-02-19 19:15:00|12791.1|12789.1|12797.6|12795.6|12797.6|12795.6|12789.6|12787.6|9
1739992800000|2025-02-19 19:20:00|12798.1|12796.1|12802.6|12800.6|12803.1|12801.1|12797.6|12795.6|22
1739993100000|2025-02-19 19:25:00|12802.1|12800.1|12793.6|12791.6|12802.6|12800.6|12792.1|12790.1|41
1739993400000|2025-02-19 19:30:00|12793.1|12791.1|12785.6|12783.6|12793.6|12791.6|12781.6|12779.6|120
1739993700000|2025-02-19 19:35:00|12786.1|12784.1|12789.6|12787.6|12791.6|12789.6|12786.1|12784.1|40
1739994000000|2025-02-19 19:40:00|12789.1|12787.1|12793.6|12791.6|12793.6|12791.6|12788.6|12786.6|13
1739994300000|2025-02-19 19:45:00|12794.1|12792.1|12794.6|12792.6|12795.6|12793.6|12792.6|12790.6|10
1739994600000|2025-02-19 19:50:00|12794.1|12792.1|12797.6|12795.6|12800.1|12798.1|12793.6|12791.6|2
1739994900000|2025-02-19 19:55:00|12798.1|12796.1|12797.6|12795.6|12800.1|12798.1|12794.6|12792.6|7
1739995200000|2025-02-19 20:00:00|12797.1|12795.1|12795.1|12793.1|12797.6|12795.6|12794.6|12792.6|4
1739995500000|2025-02-19 20:05:00|12795.6|12793.6|12793.6|12791.6|12799.6|12797.6|12793.6|12791.6|9
1739995800000|2025-02-19 20:10:00|12794.1|12792.1|12797.6|12795.6|12798.1|12796.1|12794.1|12792.1|3
1739996100000|2025-02-19 20:15:00|12798.1|12796.1|12798.1|12796.1|12802.1|12800.1|12797.6|12795.6|11
1739996400000|2025-02-19 20:20:00|12798.6|12796.6|12799.1|12797.1|12799.1|12797.1|12795.6|12793.6|1
1739996700000|2025-02-19 20:25:00|12798.6|12796.6|12789.6|12787.6|12799.6|12797.6|12786.1|12784.1|11
1739997000000|2025-02-19 20:30:00|12790.1|12788.1|12794.1|12792.1|12797.6|12795.6|12789.6|12787.6|12
1739997300000|2025-02-19 20:35:00|12793.6|12791.6|12794.6|12792.6|12794.6|12792.6|12788.1|12786.1|190
1739997600000|2025-02-19 20:40:00|12794.1|12792.1|12795.6|12793.6|12796.6|12794.6|12791.6|12789.6|28
1739997900000|2025-02-19 20:45:00|12796.1|12794.1|12796.6|12794.6|12797.6|12795.6|12793.6|12791.6|22
1739998200000|2025-02-19 20:50:00|12797.1|12795.1|12794.6|12792.6|12800.6|12798.6|12792.6|12790.6|45
1739998500000|2025-02-19 20:55:00|12793.6|12791.6|12795.1|12789.1|12797.6|12795.6|12790.6|12787.1|30
1739998800000|2025-02-19 21:00:00|12794.3|12788.3|12785.4|12779.4|12794.6|12788.6|12785|12779|0
1739999100000|2025-02-19 21:05:00|12785|12779|12784.2|12778.2|12787|12781|12784.2|12778.2|0
1739999400000|2025-02-19 21:10:00|12783.8|12777.8|12782.8|12776.8|12783.8|12777.8|12781.3|12775.3|0
1739999700000|2025-02-19 21:15:00|12783.1|12777.1|12783.1|12777.1|12783.7|12777.7|12782.8|12776.8|0
1740000000000|2025-02-19 21:20:00|12782.8|12776.8|12784.1|12778.1|12784.6|12778.6|12782.8|12776.8|0
1740000300000|2025-02-19 21:25:00|12783.7|12777.7|12783.4|12777.4|12784.1|12778.1|12783.1|12777.1|0
1740000600000|2025-02-19 21:30:00|12783.7|12777.7|12783.1|12777.1|12783.7|12777.7|12782.8|12776.8|0
1740000900000|2025-02-19 21:35:00|12782.8|12776.8|12783.4|12777.4|12784.1|12778.1|12782.8|12776.8|0
1740001200000|2025-02-19 21:40:00|12783.7|12777.7|12783.7|12777.7|12784.4|12778.4|12783.4|12777.4|0
1740001500000|2025-02-19 21:45:00|12783.5|12777.5|12784.1|12778.1|12784.1|12778.1|12783.4|12777.4|0
1740001800000|2025-02-19 21:50:00|12783.9|12777.9|12783.4|12777.4|12784.4|12778.4|12782.8|12776.8|0
1740002100000|2025-02-19 21:55:00|12783.7|12777.7|12784.1|12778.1|12784.9|12778.9|12783.4|12777.4|0
1740002400000|2025-02-19 22:00:00|12784.2|12778.2|12784.4|12778.4|12784.4|12778.4|12783.9|12777.9|0
1740002700000|2025-02-19 22:05:00|12784.3|12778.3|12784|12778|12784.3|12778.3|12783.7|12777.7|0
1740003000000|2025-02-19 22:10:00|12784.1|12778.1|12783.8|12777.8|12784.1|12778.1|12783.8|12777.8|0
1740003300000|2025-02-19 22:15:00|12784.7|12778.7|12784.8|12778.8|12784.8|12778.8|12784.7|12778.7|0
1740003600000|2025-02-19 22:20:00|12784.9|12778.9|12784.8|12778.8|12784.9|12778.9|12784.8|12778.8|0
1740003900000|2025-02-19 22:25:00|12784.9|12778.9|12784.9|12778.9|12784.9|12778.9|12784.8|12778.8|0
1740004200000|2025-02-19 22:30:00|12785|12779|12784.9|12778.9|12785.2|12779.2|12784.8|12778.8|0
1740004500000|2025-02-19 22:35:00|12785.3|12779.3|12784.9|12778.9|12785.3|12779.3|12784.8|12778.8|0
1740004800000|2025-02-19 22:40:00|12785|12779|12784.9|12778.9|12785|12779|12784.9|12778.9|0
1740005100000|2025-02-19 22:45:00|12784.8|12778.8|12784.6|12778.6|12784.8|12778.8|12784.6|12778.6|0
1740005400000|2025-02-19 22:50:00|12784.8|12778.8|12784.8|12778.8|12784.8|12778.8|12784.6|12778.6|0
1740006000000|2025-02-19 23:00:00|12784.7|12778.7|12786.9|12780.9|12787.7|12781.7|12783.1|12777.1|0
1740006300000|2025-02-19 23:05:00|12787|12781|12786|12780|12787.3|12781.3|12786|12780|0
1740006600000|2025-02-19 23:10:00|12786.3|12780.3|12786.9|12780.9|12787.6|12781.6|12785.7|12779.7|0
1740006900000|2025-02-19 23:15:00|12786.6|12780.6|12786.9|12780.9|12787.6|12781.6|12786.6|12780.6|0
1740007200000|2025-02-19 23:20:00|12787.3|12781.3|12785.3|12779.3|12787.4|12781.4|12785.3|12779.3|0
1740007500000|2025-02-19 23:25:00|12785|12779|12784.5|12778.5|12785.3|12779.3|12783.8|12777.8|0
1740007800000|2025-02-19 23:30:00|12784.8|12778.8|12785|12779|12785.5|12779.5|12784.5|12778.5|0
1740008100000|2025-02-19 23:35:00|12784.9|12778.9|12784.5|12778.5|12786.3|12780.3|12783.8|12777.8|0
1740008400000|2025-02-19 23:40:00|12784.3|12778.3|12784.1|12778.1|12784.8|12778.8|12783.8|12777.8|0
1740008700000|2025-02-19 23:45:00|12783.9|12777.9|12783.2|12777.2|12783.9|12777.9|12781.7|12775.7|0
1740009000000|2025-02-19 23:50:00|12782.9|12776.9|12783.5|12777.5|12783.8|12777.8|12782.5|12776.5|0
1740009300000|2025-02-19 23:55:00|12783.6|12777.6|12784.8|12778.8|12785|12779|12783.2|12777.2|0
1740009600000|2025-02-20 00:00:00|12784.7|12778.7|12782.1|12776.1|12784.7|12778.7|12780.8|12774.8|0
1740009900000|2025-02-20 00:05:00|12782|12776|12782.1|12776.1|12782.6|12776.6|12781.4|12775.4|0
1740010200000|2025-02-20 00:10:00|12782|12776|12781.2|12775.2|12782.2|12776.2|12781.1|12775.1|0
1740010500000|2025-02-20 00:15:00|12781.1|12775.1|12781.6|12775.6|12781.6|12775.6|12778.9|12772.9|0
1740010800000|2025-02-20 00:20:00|12782.3|12776.3|12784.3|12778.3|12785.7|12779.7|12780.9|12774.9|0
1740011100000|2025-02-20 00:25:00|12782.9|12776.9|12782.9|12776.9|12782.9|12776.9|12781.5|12775.5|0
1740011400000|2025-02-20 00:30:00|12783.6|12777.6|12784.2|12778.2|12784.9|12778.9|12782.9|12776.9|0
1740011700000|2025-02-20 00:35:00|12784.3|12778.3|12791.1|12785.1|12793.1|12787.1|12784.2|12778.2|0
1740012000000|2025-02-20 00:40:00|12790.4|12784.4|12787|12781|12791.1|12785.1|12787|12781|0
1740012300000|2025-02-20 00:45:00|12787.7|12781.7|12789.8|12783.8|12791.1|12785.1|12787.7|12781.7|0
1740012600000|2025-02-20 00:50:00|12791.2|12785.2|12791.2|12785.2|12792.5|12786.5|12791.2|12785.2|0
1740012900000|2025-02-20 00:55:00|12792.6|12786.6|12793.3|12787.3|12794|12788|12792.6|12786.6|0
1740013200000|2025-02-20 01:00:00|12794|12788|12791.2|12785.2|12794|12788|12791.2|12785.2|0
1740013500000|2025-02-20 01:05:00|12790.5|12784.5|12794.6|12788.6|12795.3|12789.3|12790.5|12784.5|0
1740013800000|2025-02-20 01:10:00|12793.9|12787.9|12792.5|12786.5|12793.9|12787.9|12791.1|12785.1|0
1740014100000|2025-02-20 01:15:00|12791.8|12785.8|12795.5|12789.5|12795.5|12789.5|12791.1|12785.1|0
1740014400000|2025-02-20 01:20:00|12795.4|12789.4|12792.6|12786.6|12795.5|12789.5|12792.6|12786.6|0
1740014700000|2025-02-20 01:25:00|12791.2|12785.2|12789.9|12783.9|12791.3|12785.3|12788.5|12782.5|0
1740015000000|2025-02-20 01:30:00|12790.6|12784.6|12793.3|12787.3|12794|12788|12790.6|12784.6|0
1740015300000|2025-02-20 01:35:00|12794|12788|12791.3|12785.3|12794|12788|12791.2|12785.2|0
1740015600000|2025-02-20 01:40:00|12791.2|12785.2|12787.1|12781.1|12791.2|12785.2|12785.8|12779.8|0
1740015900000|2025-02-20 01:45:00|12785.8|12779.8|12787.1|12781.1|12787.1|12781.1|12785.7|12779.7|0
1740016200000|2025-02-20 01:50:00|12787|12781|12787.8|12781.8|12789.8|12783.8|12786.4|12780.4|0
1740016500000|2025-02-20 01:55:00|12787.1|12781.1|12785.7|12779.7|12787.1|12781.1|12785.7|12779.7|0
1740016800000|2025-02-20 02:00:00|12785|12779|12784.4|12778.4|12785.7|12779.7|12784.3|12778.3|0
1740017100000|2025-02-20 02:05:00|12785.7|12779.7|12787.1|12781.1|12788.5|12782.5|12784.3|12778.3|0
1740017400000|2025-02-20 02:10:00|12787.8|12781.8|12792.6|12786.6|12792.6|12786.6|12787.8|12781.8|0
1740017700000|2025-02-20 02:15:00|12792.5|12786.5|12793.9|12787.9|12793.9|12787.9|12791.2|12785.2|0
1740018000000|2025-02-20 02:20:00|12794.6|12788.6|12792.5|12786.5|12795.3|12789.3|12792.5|12786.5|0
1740018300000|2025-02-20 02:25:00|12791.1|12785.1|12791.8|12785.8|12792.5|12786.5|12791.1|12785.1|0
1740018600000|2025-02-20 02:30:00|12792.5|12786.5|12792.5|12786.5|12792.5|12786.5|12791.1|12785.1|0
1740018900000|2025-02-20 02:35:00|12791.1|12785.1|12800.7|12794.7|12800.7|12794.7|12791.1|12785.1|0
1740019200000|2025-02-20 02:40:00|12799.3|12793.3|12800|12794|12802|12796|12798|12792|0
1740019500000|2025-02-20 02:45:00|12799.3|12793.3|12803.4|12797.4|12804.7|12798.7|12799.3|12793.3|0
1740019800000|2025-02-20 02:50:00|12802.7|12796.7|12802|12796|12803.4|12797.4|12800.7|12794.7|0
1740020100000|2025-02-20 02:55:00|12803.4|12797.4|12803.4|12797.4|12803.4|12797.4|12802|12796|0
1740020400000|2025-02-20 03:00:00|12802.7|12796.7|12802|12796|12803.4|12797.4|12802|12796|0
1740020700000|2025-02-20 03:05:00|12802.7|12796.7|12802.3|12796.3|12803|12797|12801.6|12795.6|0
1740021000000|2025-02-20 03:10:00|12801.6|12795.6|12800.2|12794.2|12803|12797|12798.9|12792.9|0
1740021300000|2025-02-20 03:15:00|12798.9|12792.9|12798.9|12792.9|12798.9|12792.9|12798.2|12792.2|0
1740021600000|2025-02-20 03:20:00|12798.8|12792.8|12798.9|12792.9|12799.6|12793.6|12798.8|12792.8|0
1740021900000|2025-02-20 03:25:00|12799.6|12793.6|12800.3|12794.3|12800.3|12794.3|12798.8|12792.8|0
1740022200000|2025-02-20 03:30:00|12800.2|12794.2|12800.9|12794.9|12801.6|12795.6|12800.2|12794.2|0
1740022500000|2025-02-20 03:35:00|12800.3|12794.3|12801.6|12795.6|12801.6|12795.6|12800.3|12794.3|0
1740022800000|2025-02-20 03:40:00|12802.3|12796.3|12801.6|12795.6|12803|12797|12801.6|12795.6|0
1740023400000|2025-02-20 03:50:00|12802.9|12796.9|12802.9|12796.9|12804.3|12798.3|12802.9|12796.9|0
1740023700000|2025-02-20 03:55:00|12801.6|12795.6|12800.2|12794.2|12801.6|12795.6|12800.2|12794.2|0
1740024000000|2025-02-20 04:00:00|12798.8|12792.8|12796|12790|12800.2|12794.2|12796|12790|0
1740024600000|2025-02-20 04:10:00|12796.7|12790.7|12794.7|12788.7|12796.7|12790.7|12794.6|12788.6|0
1740024900000|2025-02-20 04:15:00|12796|12790|12798.8|12792.8|12798.8|12792.8|12796|12790|0
1740025200000|2025-02-20 04:20:00|12799.5|12793.5|12800.1|12794.1|12800.1|12794.1|12799.4|12793.4|0
1740025500000|2025-02-20 04:25:00|12800.2|12794.2|12799.5|12793.5|12800.2|12794.2|12798.1|12792.1|0
1740025800000|2025-02-20 04:30:00|12798.8|12792.8|12798.1|12792.1|12800.2|12794.2|12798.1|12792.1|0
1740026100000|2025-02-20 04:35:00|12798.8|12792.8|12800.1|12794.1|12800.1|12794.1|12798.1|12792.1|0
1740026700000|2025-02-20 04:45:00|12798.7|12792.7|12798.7|12792.7|12800.1|12794.1|12797.4|12791.4|0
1740027000000|2025-02-20 04:50:00|12798|12792|12797.4|12791.4|12798.7|12792.7|12797.4|12791.4|0
1740027300000|2025-02-20 04:55:00|12798.1|12792.1|12799.4|12793.4|12800.1|12794.1|12798.1|12792.1|0
1740027600000|2025-02-20 05:00:00|12798.7|12792.7|12798.7|12792.7|12798.7|12792.7|12797.3|12791.3|0
1740027900000|2025-02-20 05:05:00|12800.1|12794.1|12801.4|12795.4|12801.5|12795.5|12800.1|12794.1|0
1740028200000|2025-02-20 05:10:00|12800.8|12794.8|12801.4|12795.4|12801.5|12795.5|12800.1|12794.1|0
1740028500000|2025-02-20 05:15:00|12801.5|12795.5|12802.8|12796.8|12802.8|12796.8|12800.1|12794.1|0
1740028800000|2025-02-20 05:20:00|12804.2|12798.2|12802.8|12796.8|12804.2|12798.2|12802.8|12796.8|0
1740029400000|2025-02-20 05:30:00|12801.5|12795.5|12798.7|12792.7|12801.5|12795.5|12798.7|12792.7|0
1740029700000|2025-02-20 05:35:00|12797.4|12791.4|12796|12790|12797.4|12791.4|12796|12790|0
1740030000000|2025-02-20 05:40:00|12794.6|12788.6|12797.4|12791.4|12797.4|12791.4|12794.6|12788.6|0
1740030300000|2025-02-20 05:45:00|12796|12790|12794.6|12788.6|12796|12790|12794.6|12788.6|0
1740030600000|2025-02-20 05:50:00|12794.7|12788.7|12796|12790|12796|12790|12794.6|12788.6|0
1740030900000|2025-02-20 05:55:00|12794.6|12788.6|12794.6|12788.6|12796|12790|12794.6|12788.6|0
1740031200000|2025-02-20 06:00:00|12793.3|12787.3|12796|12790|12796|12790|12793.2|12787.2|0
1740031500000|2025-02-20 06:05:00|12795.9|12789.9|12796|12790|12796|12790|12795.9|12789.9|0
1740031800000|2025-02-20 06:10:00|12795.9|12789.9|12799.4|12793.4|12800.1|12794.1|12795.9|12789.9|0
1740032100000|2025-02-20 06:15:00|12798.7|12792.7|12801.3|12795.3|12802.7|12796.7|12797.3|12791.3|0
1740032400000|2025-02-20 06:20:00|12802.7|12796.7|12804.1|12798.1|12804.1|12798.1|12802.7|12796.7|0
1740032700000|2025-02-20 06:25:00|12803.4|12797.4|12807.4|12801.4|12808.1|12802.1|12802.7|12796.7|0
1740033000000|2025-02-20 06:30:00|12808.1|12802.1|12810.9|12804.9|12813.6|12807.6|12808.1|12802.1|0
1740033300000|2025-02-20 06:35:00|12812.2|12806.2|12810.8|12804.8|12812.3|12806.3|12810.8|12804.8|0
1740033600000|2025-02-20 06:40:00|12812.1|12806.1|12810.8|12804.8|12812.8|12806.8|12810.8|12804.8|0
1740033900000|2025-02-20 06:45:00|12811.5|12805.5|12808.1|12802.1|12812.1|12806.1|12805.3|12799.3|0
1740034200000|2025-02-20 06:50:00|12809.4|12803.4|12810.1|12804.1|12810.8|12804.8|12806.7|12800.7|0
1740034500000|2025-02-20 06:55:00|12809.5|12803.5|12807.4|12801.4|12810.8|12804.8|12807.4|12801.4|0
1740034800000|2025-02-20 07:00:00|12806.8|12800.8|12807|12805|12810|12808|12796.5|12794.5|11
1740035100000|2025-02-20 07:05:00|12810.5|12808.5|12815.5|12813.5|12817.5|12815.5|12810.5|12808.5|19
1740035400000|2025-02-20 07:10:00|12815|12813|12813.5|12811.5|12816|12814|12809.5|12807.5|9
1740035700000|2025-02-20 07:15:00|12814|12812|12813.5|12811.5|12818.5|12816.5|12812.5|12810.5|21
1740036000000|2025-02-20 07:20:00|12813|12811|12817.5|12815.5|12819|12817|12809.5|12807.5|7
1740036300000|2025-02-20 07:25:00|12818|12816|12814|12812|12822|12820|12813|12811|25
1740036600000|2025-02-20 07:30:00|12814.5|12812.5|12813.5|12811.5|12818|12816|12809.5|12807.5|17
1740036900000|2025-02-20 07:35:00|12812.5|12810.5|12814|12812|12814.5|12812.5|12811|12809|3
1740037200000|2025-02-20 07:40:00|12813.5|12811.5|12809|12807|12814.5|12812.5|12807.5|12805.5|12
1740037500000|2025-02-20 07:45:00|12808|12806|12803.5|12801.5|12809.5|12807.5|12803|12801|27
1740037800000|2025-02-20 07:50:00|12803|12801|12801.5|12799.5|12803.5|12801.5|12800|12798|26
1740038100000|2025-02-20 07:55:00|12801|12799|12802|12800|12811.5|12809.5|12800.5|12798.5|82
1740038400000|2025-02-20 08:00:00|12803.5|12801.5|12783.5|12781.5|12810.5|12808.5|12778.5|12776.5|509
1740038700000|2025-02-20 08:05:00|12782.5|12780.5|12781.5|12779.5|12792.5|12790.5|12778.5|12776.5|269
1740039000000|2025-02-20 08:10:00|12781|12779|12777.5|12775.5|12783.5|12781.5|12777.5|12775.5|167
1740039300000|2025-02-20 08:15:00|12776|12774|12764.5|12762.5|12778.5|12776.5|12763.5|12761.5|143
1740039600000|2025-02-20 08:20:00|12765|12763|12767.5|12765.5|12768|12766|12761|12759|1130
1740039900000|2025-02-20 08:25:00|12768|12766|12784.5|12782.5|12785|12783|12766|12764|174
1740040200000|2025-02-20 08:30:00|12785|12783|12790.5|12788.5|12794.5|12792.5|12780.5|12778.5|255
1740040500000|2025-02-20 08:35:00|12789|12787|12789.5|12787.5|12793.5|12791.5|12787.5|12785.5|73
1740040800000|2025-02-20 08:40:00|12789.3|12787.3|12798.8|12796.8|12800.8|12798.8|12788.3|12786.3|76
1740041100000|2025-02-20 08:45:00|12798.3|12796.3|12791.3|12789.3|12800.3|12798.3|12786.3|12784.3|222
1740041400000|2025-02-20 08:50:00|12790.8|12788.8|12786.8|12784.8|12791.3|12789.3|12783.3|12781.3|49
1740041700000|2025-02-20 08:55:00|12788.3|12786.3|12793.3|12791.3|12794.8|12792.8|12787.3|12785.3|43
1740042000000|2025-02-20 09:00:00|12792.8|12790.8|12796.3|12794.3|12800.3|12798.3|12790.3|12788.3|56
1740042300000|2025-02-20 09:05:00|12795.3|12793.3|12788.3|12786.3|12795.3|12793.3|12785.3|12783.3|142
1740042600000|2025-02-20 09:10:00|12787.3|12785.3|12787.3|12785.3|12789.8|12787.8|12782.3|12780.3|136
1740042900000|2025-02-20 09:15:00|12787.8|12785.8|12798.3|12796.3|12799.3|12797.3|12785.8|12783.8|49
1740043200000|2025-02-20 09:20:00|12798.8|12796.8|12802.3|12800.3|12804.8|12802.8|12797.3|12795.3|63
1740043500000|2025-02-20 09:25:00|12801.8|12799.8|12809.3|12807.3|12809.3|12807.3|12796.3|12794.3|64
1740043800000|2025-02-20 09:30:00|12809.8|12807.8|12811.3|12809.3|12814.8|12812.8|12807.3|12805.3|120
1740044100000|2025-02-20 09:35:00|12810.8|12808.8|12811.3|12809.3|12813.3|12811.3|12807.3|12805.3|30
1740044400000|2025-02-20 09:40:00|12811.8|12809.8|12819.3|12817.3|12819.3|12817.3|12808.8|12806.8|63
1740044700000|2025-02-20 09:45:00|12819.8|12817.8|12818.3|12816.3|12821.8|12819.8|12815.3|12813.3|50
1740045000000|2025-02-20 09:50:00|12818.8|12816.8|12809.3|12807.3|12818.8|12816.8|12809.3|12807.3|162
1740045300000|2025-02-20 09:55:00|12808.8|12806.8|12809.3|12807.3|12811.8|12809.8|12808.3|12806.3|149
1740045600000|2025-02-20 10:00:00|12809.8|12807.8|12806.3|12804.3|12810.8|12808.8|12805.3|12803.3|73
1740045900000|2025-02-20 10:05:00|12805.8|12803.8|12809.3|12807.3|12809.3|12807.3|12803.8|12801.8|37
1740046200000|2025-02-20 10:10:00|12808.8|12806.8|12806.3|12804.3|12809.3|12807.3|12802.8|12800.8|25
1740046500000|2025-02-20 10:15:00|12806.8|12804.8|12808.8|12806.8|12809.8|12807.8|12805.8|12803.8|31
1740046800000|2025-02-20 10:20:00|12809.3|12807.3|12814.8|12812.8|12815.8|12813.8|12808.3|12806.3|54
1740047100000|2025-02-20 10:25:00|12815.8|12813.8|12810.3|12808.3|12816.8|12814.8|12808.8|12806.8|66
1740047400000|2025-02-20 10:30:00|12809.8|12807.8|12812.3|12810.3|12812.3|12810.3|12806.3|12804.3|28
1740047700000|2025-02-20 10:35:00|12811.8|12809.8|12809.3|12807.3|12814.8|12812.8|12808.8|12806.8|43
1740048000000|2025-02-20 10:40:00|12808.8|12806.8|12807.3|12805.3|12810.8|12808.8|12805.8|12803.8|115
1740048300000|2025-02-20 10:45:00|12806.8|12804.8|12808.3|12806.3|12814.3|12812.3|12806.8|12804.8|74
1740048600000|2025-02-20 10:50:00|12808.8|12806.8|12804.8|12802.8|12810.3|12808.3|12804.3|12802.3|37
1740048900000|2025-02-20 10:55:00|12805.3|12803.3|12806.3|12804.3|12809.8|12807.8|12804.8|12802.8|36
1740049200000|2025-02-20 11:00:00|12805.3|12803.3|12810.3|12808.3|12811.3|12809.3|12803.3|12801.3|51
1740049500000|2025-02-20 11:05:00|12810.8|12808.8|12816.3|12814.3|12816.8|12814.8|12809.8|12807.8|130
1740049800000|2025-02-20 11:10:00|12815.8|12813.8|12815.8|12813.8|12816.3|12814.3|12812.8|12810.8|51
1740050100000|2025-02-20 11:15:00|12815.3|12813.3|12806.3|12804.3|12815.3|12813.3|12805.8|12803.8|45
1740050400000|2025-02-20 11:20:00|12805.8|12803.8|12812.3|12810.3|12813.3|12811.3|12805.8|12803.8|52
1740050700000|2025-02-20 11:25:00|12811.8|12809.8|12810.3|12808.3|12815.3|12813.3|12808.8|12806.8|30
1740051000000|2025-02-20 11:30:00|12810.8|12808.8|12800.3|12798.3|12811.3|12809.3|12798.8|12796.8|22
1740051300000|2025-02-20 11:35:00|12799.8|12797.8|12790.3|12788.3|12800.3|12798.3|12788.3|12786.3|156
1740051600000|2025-02-20 11:40:00|12789.8|12787.8|12801.3|12799.3|12803.3|12801.3|12789.8|12787.8|98
1740051900000|2025-02-20 11:45:00|12800.3|12798.3|12798.3|12796.3|12800.3|12798.3|12795.8|12793.8|902
1740052200000|2025-02-20 11:50:00|12797.8|12795.8|12802.8|12800.8|12803.8|12801.8|12797.3|12795.3|15
1740052500000|2025-02-20 11:55:00|12802.3|12800.3|12797.3|12795.3|12804.3|12802.3|12795.8|12793.8|56
1740052800000|2025-02-20 12:00:00|12797.8|12795.8|12798.3|12796.3|12801.8|12799.8|12797.8|12795.8|39
1740053100000|2025-02-20 12:05:00|12797.8|12795.8|12806.3|12804.3|12807.8|12805.8|12797.3|12795.3|35
1740053400000|2025-02-20 12:10:00|12805.8|12803.8|12817.3|12815.3|12817.3|12815.3|12804.3|12802.3|31
1740053700000|2025-02-20 12:15:00|12816.8|12814.8|12814.8|12812.8|12816.8|12814.8|12813.8|12811.8|26
1740054000000|2025-02-20 12:20:00|12814.3|12812.3|12811.8|12809.8|12815.8|12813.8|12811.3|12809.3|39
1740054300000|2025-02-20 12:25:00|12812.3|12810.3|12809.3|12807.3|12813.8|12811.8|12808.8|12806.8|34
1740054600000|2025-02-20 12:30:00|12808.8|12806.8|12809.3|12807.3|12812.8|12810.8|12807.8|12805.8|29
1740054900000|2025-02-20 12:35:00|12806.8|12804.8|12803.3|12801.3|12808.3|12806.3|12803.3|12801.3|77
1740055200000|2025-02-20 12:40:00|12803.2|12801.2|12802.7|12800.7|12805.2|12803.2|12801.2|12799.2|47
1740055500000|2025-02-20 12:45:00|12803.2|12801.2|12801.2|12799.2|12803.7|12801.7|12797.2|12795.2|48
1740055800000|2025-02-20 12:50:00|12801.7|12799.7|12797.2|12795.2|12804.2|12802.2|12796.7|12794.7|45
1740056100000|2025-02-20 12:55:00|12796.7|12794.7|12798.2|12796.2|12798.2|12796.2|12791.7|12789.7|51
1740056400000|2025-02-20 13:00:00|12798.7|12796.7|12784.2|12782.2|12800.2|12798.2|12784.2|12782.2|71
1740056700000|2025-02-20 13:05:00|12783.7|12781.7|12790.2|12788.2|12790.2|12788.2|12783.7|12781.7|49
1740057000000|2025-02-20 13:10:00|12789.7|12787.7|12795.2|12793.2|12797.7|12795.7|12789.2|12787.2|56
1740057300000|2025-02-20 13:15:00|12794.7|12792.7|12780.7|12778.7|12794.7|12792.7|12780.7|12778.7|163
1740057600000|2025-02-20 13:20:00|12780.2|12778.2|12786.2|12784.2|12786.2|12784.2|12777.2|12775.2|152
1740057900000|2025-02-20 13:25:00|12787.7|12785.7|12788.2|12786.2|12792.2|12790.2|12787.7|12785.7|54
1740058200000|2025-02-20 13:30:00|12788.7|12786.7|12791.2|12789.2|12796.2|12794.2|12788.7|12786.7|44
1740058500000|2025-02-20 13:35:00|12790.7|12788.7|12788.7|12786.7|12790.7|12788.7|12786.2|12784.2|37
1740058800000|2025-02-20 13:40:00|12788.2|12786.2|12788.2|12786.2|12792.7|12790.7|12784.7|12782.7|42
1740059100000|2025-02-20 13:45:00|12788.7|12786.7|12780.2|12778.2|12788.7|12786.7|12777.2|12775.2|34
1740059400000|2025-02-20 13:50:00|12779.7|12777.7|12778.2|12776.2|12780.7|12778.7|12776.7|12774.7|61
1740059700000|2025-02-20 13:55:00|12778.7|12776.7|12771.2|12769.2|12778.7|12776.7|12768.7|12766.7|345
1740060000000|2025-02-20 14:00:00|12772.2|12770.2|12782.2|12780.2|12783.2|12781.2|12770.7|12768.7|56
1740060300000|2025-02-20 14:05:00|12781.7|12779.7|12777.2|12775.2|12783.2|12781.2|12776.7|12774.7|56
1740060600000|2025-02-20 14:10:00|12776.7|12774.7|12770.7|12768.7|12778.2|12776.2|12770.7|12768.7|67
1740060900000|2025-02-20 14:15:00|12771.2|12769.2|12773.7|12771.7|12775.7|12773.7|12770.7|12768.7|117
1740061200000|2025-02-20 14:20:00|12774.2|12772.2|12773.7|12771.7|12776.7|12774.7|12771.7|12769.7|75
1740061500000|2025-02-20 14:25:00|12773.2|12771.2|12782.7|12780.7|12783.7|12781.7|12772.7|12770.7|89
1740061800000|2025-02-20 14:30:00|12782.2|12780.2|12791.2|12789.2|12791.7|12789.7|12782.2|12780.2|152
1740062100000|2025-02-20 14:35:00|12791.7|12789.7|12792.7|12790.7|12798.7|12796.7|12789.7|12787.7|122
1740062400000|2025-02-20 14:40:00|12792.2|12790.2|12789.7|12787.7|12795.7|12793.7|12787.7|12785.7|135
1740062700000|2025-02-20 14:45:00|12790.7|12788.7|12789.2|12787.2|12792.2|12790.2|12781.7|12779.7|90
1740063000000|2025-02-20 14:50:00|12789.7|12787.7|12784.7|12782.7|12793.2|12791.2|12782.2|12780.2|894
1740063300000|2025-02-20 14:55:00|12784.2|12782.2|12778.2|12776.2|12792.2|12790.2|12777.7|12775.7|168
1740063600000|2025-02-20 15:00:00|12778.7|12776.7|12771.2|12769.2|12780.7|12778.7|12761.2|12759.2|884
1740063900000|2025-02-20 15:05:00|12770.7|12768.7|12778.2|12776.2|12783.2|12781.2|12770.7|12768.7|113
1740064200000|2025-02-20 15:10:00|12778.4|12776.4|12796.4|12794.4|12799.4|12797.4|12774.4|12772.4|132
1740064500000|2025-02-20 15:15:00|12795.9|12793.9|12802.4|12800.4|12804.9|12802.9|12794.4|12792.4|99
1740064800000|2025-02-20 15:20:00|12802.9|12800.9|12799.9|12797.9|12809.9|12807.9|12797.9|12795.9|76
1740065100000|2025-02-20 15:25:00|12800.9|12798.9|12797.9|12795.9|12802.9|12800.9|12795.9|12793.9|278
1740065400000|2025-02-20 15:30:00|12797.4|12795.4|12799.4|12797.4|12803.4|12801.4|12793.4|12791.4|315
1740065700000|2025-02-20 15:35:00|12799.9|12797.9|12786.4|12784.4|12799.9|12797.9|12783.9|12781.9|189
1740066000000|2025-02-20 15:40:00|12786.9|12784.9|12784.4|12782.4|12791.9|12789.9|12782.4|12780.4|85
1740066300000|2025-02-20 15:45:00|12783.9|12781.9|12779.4|12777.4|12784.4|12782.4|12774.9|12772.9|97
1740066600000|2025-02-20 15:50:00|12779.9|12777.9|12780.9|12778.9|12784.4|12782.4|12776.9|12774.9|117
1740066900000|2025-02-20 15:55:00|12780.4|12778.4|12782.4|12780.4|12783.9|12781.9|12774.9|12772.9|141
1740067200000|2025-02-20 16:00:00|12782.9|12780.9|12777.4|12775.4|12784.9|12782.9|12775.9|12773.9|323
1740067500000|2025-02-20 16:05:00|12777.9|12775.9|12791.4|12789.4|12791.4|12789.4|12776.4|12774.4|147
1740067800000|2025-02-20 16:10:00|12791.9|12789.9|12804.9|12802.9|12806.4|12804.4|12791.4|12789.4|289
1740068100000|2025-02-20 16:15:00|12804.4|12802.4|12807.9|12805.9|12808.9|12806.9|12798.9|12796.9|839
1740068400000|2025-02-20 16:20:00|12807.4|12805.4|12800.9|12798.9|12807.9|12805.9|12799.4|12797.4|403
1740068700000|2025-02-20 16:25:00|12801.4|12799.4|12805.9|12803.9|12808.9|12806.9|12799.9|12797.9|860
1740069000000|2025-02-20 16:30:00|12805.4|12803.4|12802.9|12800.9|12808.9|12806.9|12798.9|12796.9|487
1740069300000|2025-02-20 16:35:00|12803.4|12801.4|12799.4|12797.4|12803.9|12801.9|12798.9|12796.9|368
1740069600000|2025-02-20 16:40:00|12798.9|12796.9|12799.4|12797.4|12800.9|12798.9|12795.9|12793.9|135
1740069900000|2025-02-20 16:45:00|12798.9|12796.9|12791.4|12789.4|12799.9|12797.9|12791.4|12789.4|242
1740070200000|2025-02-20 16:50:00|12791.9|12789.9|12793.9|12791.9|12796.9|12794.9|12789.9|12787.9|74
1740070500000|2025-02-20 16:55:00|12793.4|12791.4|12790.4|12788.4|12793.4|12791.4|12788.9|12786.9|55
1740070800000|2025-02-20 17:00:00|12789.9|12787.9|12792.9|12790.9|12796.4|12794.4|12788.4|12786.4|86
1740071100000|2025-02-20 17:05:00|12793.4|12791.4|12792.4|12790.4|12796.4|12794.4|12790.4|12788.4|119
1740071400000|2025-02-20 17:10:00|12792.9|12790.9|12793.9|12791.9|12796.9|12794.9|12791.9|12789.9|23
1740071700000|2025-02-20 17:15:00|12793.4|12791.4|12796.9|12794.9|12797.4|12795.4|12791.4|12789.4|19
1740072000000|2025-02-20 17:20:00|12797.4|12795.4|12800.9|12798.9|12802.4|12800.4|12797.4|12795.4|28
1740072300000|2025-02-20 17:25:00|12800.4|12798.4|12799.4|12797.4|12802.4|12800.4|12799.4|12797.4|0
1740072600000|2025-02-20 17:30:00|12799.9|12797.9|12801.4|12799.4|12802.4|12800.4|12799.4|12797.4|2
1740072900000|2025-02-20 17:35:00|12800.9|12798.9|12798.4|12796.4|12802.4|12800.4|12797.4|12795.4|2
1740073200000|2025-02-20 17:40:00|12798.9|12796.9|12803.9|12801.9|12804.4|12802.4|12796.4|12794.4|2
1740073500000|2025-02-20 17:45:00|12804.4|12802.4|12800.9|12798.9|12805.4|12803.4|12800.4|12798.4|29
1740073800000|2025-02-20 17:50:00|12801.4|12799.4|12804.4|12802.4|12805.4|12803.4|12800.4|12798.4|63
1740074100000|2025-02-20 17:55:00|12803.9|12801.9|12800.4|12798.4|12804.4|12802.4|12799.4|12797.4|22
1740074400000|2025-02-20 18:00:00|12799.4|12797.4|12798.4|12796.4|12799.4|12797.4|12795.4|12793.4|19
1740074700000|2025-02-20 18:05:00|12797.9|12795.9|12796.4|12794.4|12798.4|12796.4|12794.4|12792.4|13
1740075000000|2025-02-20 18:10:00|12795.9|12793.9|12798.4|12796.4|12799.4|12797.4|12794.4|12792.4|5
1740075300000|2025-02-20 18:15:00|12798.9|12796.9|12792.4|12790.4|12799.4|12797.4|12789.9|12787.9|9
1740075600000|2025-02-20 18:20:00|12791.9|12789.9|12792.4|12790.4|12792.9|12790.9|12789.4|12787.4|3
1740075900000|2025-02-20 18:25:00|12791.9|12789.9|12791.4|12789.4|12793.4|12791.4|12789.9|12787.9|10
1740076200000|2025-02-20 18:30:00|12790.9|12788.9|12795.4|12793.4|12795.9|12793.9|12788.4|12786.4|5
1740076500000|2025-02-20 18:35:00|12794.9|12792.9|12795.4|12793.4|12796.9|12794.9|12793.4|12791.4|31
1740076800000|2025-02-20 18:40:00|12794.9|12792.9|12797.4|12795.4|12797.9|12795.9|12792.4|12790.4|9
1740077100000|2025-02-20 18:45:00|12796.9|12794.9|12797.4|12795.4|12799.9|12797.9|12796.4|12794.4|12
1740077400000|2025-02-20 18:50:00|12797.9|12795.9|12798.9|12796.9|12799.4|12797.4|12795.4|12793.4|9
1740077700000|2025-02-20 18:55:00|12798.4|12796.4|12800.4|12798.4|12801.9|12799.9|12797.4|12795.4|11
1740078000000|2025-02-20 19:00:00|12799.9|12797.9|12801.4|12799.4|12801.4|12799.4|12798.4|12796.4|2
1740078300000|2025-02-20 19:05:00|12801.9|12799.9|12803.9|12801.9|12804.9|12802.9|12800.4|12798.4|4
1740078600000|2025-02-20 19:10:00|12804.4|12802.4|12813.4|12811.4|12813.4|12811.4|12804.4|12802.4|23
1740078900000|2025-02-20 19:15:00|12812.9|12810.9|12814.4|12812.4|12814.4|12812.4|12808.4|12806.4|68
1740079200000|2025-02-20 19:20:00|12814.9|12812.9|12817.4|12815.4|12817.9|12815.9|12814.4|12812.4|41
1740079500000|2025-02-20 19:25:00|12817.9|12815.9|12813.9|12811.9|12817.9|12815.9|12812.4|12810.4|56
1740079800000|2025-02-20 19:30:00|12814.4|12812.4|12811.4|12809.4|12814.9|12812.9|12811.4|12809.4|66
1740080100000|2025-02-20 19:35:00|12810.9|12808.9|12811.4|12809.4|12811.9|12809.9|12805.9|12803.9|41
1740080400000|2025-02-20 19:40:00|12810.9|12808.9|12812.9|12810.9|12814.4|12812.4|12808.4|12806.4|11
1740080700000|2025-02-20 19:45:00|12813.4|12811.4|12816.4|12814.4|12817.4|12815.4|12812.4|12810.4|14
1740081000000|2025-02-20 19:50:00|12816.9|12814.9|12816.9|12814.9|12818.4|12816.4|12813.9|12811.9|28
1740081300000|2025-02-20 19:55:00|12817.4|12815.4|12816.4|12814.4|12819.4|12817.4|12816.4|12814.4|3
1740081600000|2025-02-20 20:00:00|12817.4|12815.4|12817.4|12815.4|12819.4|12817.4|12815.4|12813.4|7
1740081900000|2025-02-20 20:05:00|12817.9|12815.9|12817.4|12815.4|12819.4|12817.4|12815.4|12813.4|20
1740082200000|2025-02-20 20:10:00|12817.9|12815.9|12817.4|12815.4|12819.4|12817.4|12814.4|12812.4|11
1740082500000|2025-02-20 20:15:00|12817.9|12815.9|12820.4|12818.4|12821.4|12819.4|12814.4|12812.4|34
1740082800000|2025-02-20 20:20:00|12820.9|12818.9|12818.4|12816.4|12823.4|12821.4|12818.4|12816.4|26
1740083100000|2025-02-20 20:25:00|12818.9|12816.9|12817.4|12815.4|12818.9|12816.9|12814.9|12812.9|19
1740083400000|2025-02-20 20:30:00|12817.9|12815.9|12822.9|12820.9|12823.4|12821.4|12817.4|12815.4|2
1740083700000|2025-02-20 20:35:00|12822.4|12820.4|12818.9|12816.9|12822.4|12820.4|12817.9|12815.9|19
1740084000000|2025-02-20 20:40:00|12819.4|12817.4|12821.4|12819.4|12822.4|12820.4|12818.4|12816.4|9
1740084300000|2025-02-20 20:45:00|12820.9|12818.9|12823.4|12821.4|12823.9|12821.9|12819.4|12817.4|20
1740084600000|2025-02-20 20:50:00|12823.9|12821.9|12818.9|12816.9|12827.9|12825.9|12818.4|12816.4|19
1740084900000|2025-02-20 20:55:00|12818.4|12816.4|12823.7|12817.7|12823.7|12819.9|12816.9|12814.9|68
1740085200000|2025-02-20 21:00:00|12822.1|12816.1|12818.2|12812.2|12822.6|12816.6|12817.6|12811.6|0
1740085500000|2025-02-20 21:05:00|12818.5|12812.5|12819.2|12813.2|12820.7|12814.7|12818.5|12812.5|0
1740085800000|2025-02-20 21:10:00|12819.1|12813.1|12814.1|12808.1|12819.4|12813.4|12814.1|12808.1|0
1740086100000|2025-02-20 21:15:00|12813.1|12807.1|12815.9|12809.9|12816.6|12810.6|12813.1|12807.1|0
1740086400000|2025-02-20 21:20:00|12815.6|12809.6|12817.2|12811.2|12817.6|12811.6|12815.6|12809.6|0
1740086700000|2025-02-20 21:25:00|12817|12811|12817.2|12811.2|12817.2|12811.2|12816.3|12810.3|0
1740087000000|2025-02-20 21:30:00|12816.9|12810.9|12817.6|12811.6|12818.2|12812.2|12816.9|12810.9|0
1740087300000|2025-02-20 21:35:00|12817.9|12811.9|12816.3|12810.3|12817.9|12811.9|12816.3|12810.3|0
1740087600000|2025-02-20 21:40:00|12816.6|12810.6|12816.6|12810.6|12816.9|12810.9|12815.6|12809.6|0
1740087900000|2025-02-20 21:45:00|12816.3|12810.3|12816.6|12810.6|12816.9|12810.9|12816.1|12810.1|0
1740088200000|2025-02-20 21:50:00|12816.3|12810.3|12815.4|12809.4|12816.6|12810.6|12814.8|12808.8|0
1740088500000|2025-02-20 21:55:00|12815.3|12809.3|12817|12811|12817.3|12811.3|12815.1|12809.1|0
1740088800000|2025-02-20 22:00:00|12816.9|12810.9|12816.6|12810.6|12817.2|12811.2|12816.5|12810.5|0
1740089100000|2025-02-20 22:05:00|12816.9|12810.9|12816.6|12810.6|12816.9|12810.9|12816.5|12810.5|0
1740089400000|2025-02-20 22:10:00|12816.8|12810.8|12816.6|12810.6|12816.8|12810.8|12816.6|12810.6|0
1740090000000|2025-02-20 22:20:00|12816.8|12810.8|12816.6|12810.6|12816.8|12810.8|12816.6|12810.6|0
1740090900000|2025-02-20 22:35:00|12816.8|12810.8|12816.6|12810.6|12816.8|12810.8|12816.6|12810.6|0
1740091500000|2025-02-20 22:45:00|12816.8|12810.8|12816.8|12810.8|12816.8|12810.8|12816.8|12810.8|0
1740091800000|2025-02-20 22:50:00|12816.6|12810.6|12815.6|12809.6|12816.6|12810.6|12815.6|12809.6|0
1740092100000|2025-02-20 22:55:00|12815.5|12809.5|12816.3|12810.3|12816.3|12810.3|12815.5|12809.5|0
1740092400000|2025-02-20 23:00:00|12815.4|12809.4|12821|12815|12821.1|12815.1|12814.8|12808.8|0
1740092700000|2025-02-20 23:05:00|12820.8|12814.8|12819.6|12813.6|12820.8|12814.8|12818.6|12812.6|0
1740093000000|2025-02-20 23:10:00|12819.8|12813.8|12821.4|12815.4|12822.1|12816.1|12819.6|12813.6|0
1740093300000|2025-02-20 23:15:00|12821.5|12815.5|12821.4|12815.4|12822.1|12816.1|12821.1|12815.1|0
1740093600000|2025-02-20 23:20:00|12821.1|12815.1|12820.1|12814.1|12821.1|12815.1|12819.3|12813.3|0
1740093900000|2025-02-20 23:25:00|12820|12814|12820.1|12814.1|12820.5|12814.5|12819.3|12813.3|0
1740094200000|2025-02-20 23:30:00|12820.5|12814.5|12823.6|12817.6|12823.6|12817.6|12820.5|12814.5|0
1740094500000|2025-02-20 23:35:00|12823.9|12817.9|12823.6|12817.6|12824.2|12818.2|12823.3|12817.3|0
1740094800000|2025-02-20 23:40:00|12823.7|12817.7|12824.6|12818.6|12825.2|12819.2|12823.7|12817.7|0
1740095100000|2025-02-20 23:45:00|12824.2|12818.2|12824.2|12818.2|12824.6|12818.6|12823.7|12817.7|0
1740095400000|2025-02-20 23:50:00|12824.6|12818.6|12823.6|12817.6|12824.6|12818.6|12823.6|12817.6|0
1740095700000|2025-02-20 23:55:00|12823.3|12817.3|12822.3|12816.3|12823.6|12817.6|12822.3|12816.3|0
1740096000000|2025-02-21 00:00:00|12821.8|12815.8|12823.2|12817.2|12823.6|12817.6|12820.5|12814.5|0
1740096300000|2025-02-21 00:05:00|12822.9|12816.9|12823.6|12817.6|12824.6|12818.6|12822.6|12816.6|0
1740096600000|2025-02-21 00:10:00|12823.3|12817.3|12825.5|12819.5|12825.5|12819.5|12822.6|12816.6|0
1740096900000|2025-02-21 00:15:00|12825.4|12819.4|12826.4|12820.4|12828.5|12822.5|12825.1|12819.1|0
1740097200000|2025-02-21 00:20:00|12826.5|12820.5|12824.4|12818.4|12826.5|12820.5|12823.7|12817.7|0
1740097500000|2025-02-21 00:25:00|12824.3|12818.3|12822.3|12816.3|12824.4|12818.4|12822.3|12816.3|0
1740097800000|2025-02-21 00:30:00|12822.4|12816.4|12821.6|12815.6|12823|12817|12821.6|12815.6|0
1740098100000|2025-02-21 00:35:00|12821|12815|12820.9|12814.9|12821|12815|12820.3|12814.3|0
1740098400000|2025-02-21 00:40:00|12821.6|12815.6|12820.2|12814.2|12821.6|12815.6|12820.2|12814.2|0
1740098700000|2025-02-21 00:45:00|12820.9|12814.9|12822.3|12816.3|12822.3|12816.3|12820.9|12814.9|0
1740099000000|2025-02-21 00:50:00|12823|12817|12823.7|12817.7|12824.4|12818.4|12823|12817|0
1740099300000|2025-02-21 00:55:00|12824.4|12818.4|12825.1|12819.1|12825.1|12819.1|12823.7|12817.7|0
1740099600000|2025-02-21 01:00:00|12825|12819|12822.3|12816.3|12825|12819|12822.3|12816.3|0
1740099900000|2025-02-21 01:05:00|12823|12817|12820.2|12814.2|12823|12817|12819.5|12813.5|0
1740100200000|2025-02-21 01:10:00|12820.9|12814.9|12818.9|12812.9|12820.9|12814.9|12817.5|12811.5|0
1740100500000|2025-02-21 01:15:00|12819.5|12813.5|12820.9|12814.9|12822.3|12816.3|12818.9|12812.9|0
1740100800000|2025-02-21 01:20:00|12819.5|12813.5|12819.5|12813.5|12820.9|12814.9|12818.2|12812.2|0
1740101100000|2025-02-21 01:25:00|12818.2|12812.2|12818.1|12812.1|12818.2|12812.2|12816.8|12810.8|0
1740101400000|2025-02-21 01:30:00|12816.8|12810.8|12816.7|12810.7|12817.4|12811.4|12816.1|12810.1|0
1740101700000|2025-02-21 01:35:00|12818.1|12812.1|12820.9|12814.9|12821.6|12815.6|12818.1|12812.1|0
1740102000000|2025-02-21 01:40:00|12820.3|12814.3|12819.5|12813.5|12821|12815|12818.1|12812.1|0
1740102300000|2025-02-21 01:45:00|12820.2|12814.2|12818.2|12812.2|12820.2|12814.2|12817.5|12811.5|0
1740102600000|2025-02-21 01:50:00|12819.5|12813.5|12818.2|12812.2|12819.6|12813.6|12818.2|12812.2|0
1740102900000|2025-02-21 01:55:00|12819.5|12813.5|12816.8|12810.8|12819.5|12813.5|12816.8|12810.8|0
1740103500000|2025-02-21 02:05:00|12818.2|12812.2|12818.2|12812.2|12818.2|12812.2|12816.8|12810.8|0
1740103800000|2025-02-21 02:10:00|12819.5|12813.5|12819.6|12813.6|12819.6|12813.6|12818.2|12812.2|0
1740104100000|2025-02-21 02:15:00|12819.5|12813.5|12820.9|12814.9|12820.9|12814.9|12819.5|12813.5|0
1740104400000|2025-02-21 02:20:00|12819.6|12813.6|12819.6|12813.6|12819.6|12813.6|12819.6|12813.6|0
1740104700000|2025-02-21 02:25:00|12819.5|12813.5|12819.5|12813.5|12819.6|12813.6|12818.2|12812.2|0
1740105000000|2025-02-21 02:30:00|12818.2|12812.2|12819.5|12813.5|12819.5|12813.5|12818.1|12812.1|0
1740105900000|2025-02-21 02:45:00|12820.9|12814.9|12822.3|12816.3|12822.3|12816.3|12820.9|12814.9|0
1740106200000|2025-02-21 02:50:00|12820.9|12814.9|12821.6|12815.6|12821.6|12815.6|12820.9|12814.9|0
1740106500000|2025-02-21 02:55:00|12823.6|12817.6|12822.3|12816.3|12823.6|12817.6|12822.3|12816.3|0
1740106800000|2025-02-21 03:00:00|12820.9|12814.9|12819.5|12813.5|12820.9|12814.9|12819.5|12813.5|0
1740107100000|2025-02-21 03:05:00|12818.8|12812.8|12819.5|12813.5|12819.5|12813.5|12818.2|12812.2|0
1740107400000|2025-02-21 03:10:00|12818.2|12812.2|12816.1|12810.1|12818.2|12812.2|12816.1|12810.1|0
1740107700000|2025-02-21 03:15:00|12816.2|12810.2|12815.5|12809.5|12816.8|12810.8|12815.4|12809.4|0
1740108000000|2025-02-21 03:20:00|12816.8|12810.8|12818.9|12812.9|12818.9|12812.9|12815.4|12809.4|0
1740108300000|2025-02-21 03:25:00|12818.2|12812.2|12818.2|12812.2|12819.6|12813.6|12816.8|12810.8|0
1740108600000|2025-02-21 03:30:00|12816.8|12810.8|12816.8|12810.8|12816.8|12810.8|12815.4|12809.4|0
1740108900000|2025-02-21 03:35:00|12816.1|12810.1|12816.8|12810.8|12816.8|12810.8|12816.1|12810.1|0
1740109200000|2025-02-21 03:40:00|12816.1|12810.1|12815.4|12809.4|12816.8|12810.8|12815.4|12809.4|0
1740109500000|2025-02-21 03:45:00|12816.8|12810.8|12817.4|12811.4|12818.1|12812.1|12816.8|12810.8|0
1740109800000|2025-02-21 03:50:00|12816.8|12810.8|12815.4|12809.4|12816.8|12810.8|12815.4|12809.4|0
1740110100000|2025-02-21 03:55:00|12816.1|12810.1|12814|12808|12816.1|12810.1|12814|12808|0
1740110400000|2025-02-21 04:00:00|12814.1|12808.1|12814.1|12808.1|12814.1|12808.1|12813.4|12807.4|0
1740110700000|2025-02-21 04:05:00|12814|12808|12812.7|12806.7|12814.1|12808.1|12812.7|12806.7|0
1740111000000|2025-02-21 04:10:00|12813.4|12807.4|12814.1|12808.1|12815.4|12809.4|12813.4|12807.4|0
1740111300000|2025-02-21 04:15:00|12814|12808|12815.4|12809.4|12815.4|12809.4|12814|12808|0
1740111600000|2025-02-21 04:20:00|12814.7|12808.7|12814.7|12808.7|12815.4|12809.4|12814|12808|0
1740111900000|2025-02-21 04:25:00|12815.4|12809.4|12815.4|12809.4|12815.4|12809.4|12815.4|12809.4|0
1740113100000|2025-02-21 04:45:00|12814.7|12808.7|12814|12808|12815.4|12809.4|12813.9|12807.9|0
1740113400000|2025-02-21 04:50:00|12814.7|12808.7|12814|12808|12815.3|12809.3|12814|12808|0
1740113700000|2025-02-21 04:55:00|12812.6|12806.6|12812.6|12806.6|12812.6|12806.6|12812.6|12806.6|0
1740114000000|2025-02-21 05:00:00|12814|12808|12813.9|12807.9|12814|12808|12812.6|12806.6|0
1740114300000|2025-02-21 05:05:00|12812.6|12806.6|12812.5|12806.5|12812.6|12806.6|12811.1|12805.1|0
1740114600000|2025-02-21 05:10:00|12811.2|12805.2|12812.5|12806.5|12812.6|12806.6|12811.2|12805.2|0
1740114900000|2025-02-21 05:15:00|12812.6|12806.6|12813.9|12807.9|12814|12808|12812.5|12806.5|0
1740115200000|2025-02-21 05:20:00|12814|12808|12812.6|12806.6|12814|12808|12812.6|12806.6|0
1740115500000|2025-02-21 05:25:00|12813.3|12807.3|12813.9|12807.9|12814|12808|12812.6|12806.6|0
1740115800000|2025-02-21 05:30:00|12814|12808|12813.9|12807.9|12814|12808|12813.9|12807.9|0
1740116100000|2025-02-21 05:35:00|12814|12808|12815.3|12809.3|12815.3|12809.3|12814|12808|0
1740116400000|2025-02-21 05:40:00|12815.4|12809.4|12816.7|12810.7|12816.7|12810.7|12815.3|12809.3|0
1740116700000|2025-02-21 05:45:00|12816|12810|12815.3|12809.3|12816|12810|12815.3|12809.3|0
1740117000000|2025-02-21 05:50:00|12816|12810|12816.6|12810.6|12816.7|12810.7|12815.3|12809.3|0
1740117300000|2025-02-21 05:55:00|12816.7|12810.7|12815.3|12809.3|12816.7|12810.7|12815.3|12809.3|0
1740117600000|2025-02-21 06:00:00|12816.6|12810.6|12816.7|12810.7|12816.7|12810.7|12816.6|12810.6|0
1740117900000|2025-02-21 06:05:00|12818|12812|12819.4|12813.4|12819.4|12813.4|12818|12812|0
1740118200000|2025-02-21 06:10:00|12820.1|12814.1|12819.5|12813.5|12820.8|12814.8|12819.4|12813.4|0
1740118500000|2025-02-21 06:15:00|12820.8|12814.8|12820.8|12814.8|12820.8|12814.8|12819.5|12813.5|0
1740118800000|2025-02-21 06:20:00|12821.5|12815.5|12823.5|12817.5|12823.5|12817.5|12820.8|12814.8|0
1740119100000|2025-02-21 06:25:00|12822.8|12816.8|12823.5|12817.5|12824.2|12818.2|12822.2|12816.2|0
1740119400000|2025-02-21 06:30:00|12822.2|12816.2|12824.9|12818.9|12824.9|12818.9|12820.8|12814.8|0
1740119700000|2025-02-21 06:35:00|12824.2|12818.2|12824.9|12818.9|12824.9|12818.9|12822.2|12816.2|0
1740120000000|2025-02-21 06:40:00|12824.2|12818.2|12829.7|12823.7|12829.7|12823.7|12824.2|12818.2|0
1740120300000|2025-02-21 06:45:00|12831|12825|12829.7|12823.7|12831.1|12825.1|12829.7|12823.7|0
1740120600000|2025-02-21 06:50:00|12831.1|12825.1|12831.1|12825.1|12833.8|12827.8|12831.1|12825.1|0
1740120900000|2025-02-21 06:55:00|12829.7|12823.7|12829.7|12823.7|12831.1|12825.1|12828.4|12822.4|0
1740121200000|2025-02-21 07:00:00|12831.1|12825.1|12839.5|12837.5|12844.5|12842.5|12820|12818|13
1740121500000|2025-02-21 07:05:00|12840|12838|12847|12845|12847|12845|12837.5|12835.5|15
1740121800000|2025-02-21 07:10:00|12846.5|12844.5|12836|12834|12846.5|12844.5|12831|12829|29
1740122100000|2025-02-21 07:15:00|12836.5|12834.5|12835|12833|12838.5|12836.5|12832.5|12830.5|15
1740122400000|2025-02-21 07:20:00|12836|12834|12832|12830|12836|12834|12830.5|12828.5|7
1740122700000|2025-02-21 07:25:00|12832.5|12830.5|12835.5|12833.5|12837|12835|12831.5|12829.5|4
1740123000000|2025-02-21 07:30:00|12835|12833|12835|12833|12840.5|12838.5|12833.5|12831.5|32
1740123300000|2025-02-21 07:35:00|12834.5|12832.5|12838|12836|12841|12839|12834.5|12832.5|15
1740123600000|2025-02-21 07:40:00|12838.5|12836.5|12828.5|12826.5|12838.5|12836.5|12827|12825|34
1740123900000|2025-02-21 07:45:00|12828|12826|12828.5|12826.5|12831.5|12829.5|12827.5|12825.5|30
1740124200000|2025-02-21 07:50:00|12829|12827|12827.5|12825.5|12830|12828|12821.5|12819.5|194
1740124500000|2025-02-21 07:55:00|12828|12826|12839.5|12837.5|12840|12838|12824|12822|805
1740124800000|2025-02-21 08:00:00|12844.5|12842.5|12811.5|12809.5|12848.5|12846.5|12806.5|12804.5|1680
1740125100000|2025-02-21 08:05:00|12812|12810|12821.5|12819.5|12822.5|12820.5|12807|12805|310
1740125400000|2025-02-21 08:10:00|12821|12819|12815|12813|12821|12819|12810.5|12808.5|190
1740125700000|2025-02-21 08:15:00|12814.5|12812.5|12797.5|12795.5|12814.5|12812.5|12796.5|12794.5|230
1740126000000|2025-02-21 08:20:00|12797|12795|12791.5|12789.5|12800.5|12798.5|12788.5|12786.5|296
1740126300000|2025-02-21 08:25:00|12792|12790|12803.5|12801.5|12807.5|12805.5|12790|12788|96
1740126600000|2025-02-21 08:30:00|12804|12802|12813.5|12811.5|12816|12814|12804|12802|188
1740126900000|2025-02-21 08:35:00|12812.5|12810.5|12820.5|12818.5|12824|12822|12812.5|12810.5|121
1740127200000|2025-02-21 08:40:00|12821.2|12819.2|12828.2|12826.2|12828.7|12826.7|12818.2|12816.2|171
1740127500000|2025-02-21 08:45:00|12828.7|12826.7|12836.7|12834.7|12836.7|12834.7|12828.2|12826.2|297
1740127800000|2025-02-21 08:50:00|12836.2|12834.2|12840.2|12838.2|12841.7|12839.7|12835.7|12833.7|170
1740128100000|2025-02-21 08:55:00|12839.7|12837.7|12838.2|12836.2|12843.2|12841.2|12837.2|12835.2|94
1740128400000|2025-02-21 09:00:00|12840.2|12838.2|12831.2|12829.2|12840.2|12838.2|12831.2|12829.2|203
1740128700000|2025-02-21 09:05:00|12830.2|12828.2|12819.2|12817.2|12834.2|12832.2|12819.2|12817.2|156
1740129000000|2025-02-21 09:10:00|12819.7|12817.7|12830.2|12828.2|12833.7|12831.7|12819.7|12817.7|55
1740129300000|2025-02-21 09:15:00|12830.7|12828.7|12834.2|12832.2|12837.7|12835.7|12829.2|12827.2|82
1740129600000|2025-02-21 09:20:00|12835.2|12833.2|12835.7|12833.7|12836.2|12834.2|12832.2|12830.2|43
1740129900000|2025-02-21 09:25:00|12834.7|12832.7|12836.2|12834.2|12836.2|12834.2|12830.7|12828.7|745
1740130200000|2025-02-21 09:30:00|12836.7|12834.7|12836.7|12834.7|12842.2|12840.2|12834.7|12832.7|90
1740130500000|2025-02-21 09:35:00|12836.2|12834.2|12838.2|12836.2|12841.7|12839.7|12834.7|12832.7|64
1740130800000|2025-02-21 09:40:00|12837.7|12835.7|12829.7|12827.7|12840.2|12838.2|12829.7|12827.7|118
1740131100000|2025-02-21 09:45:00|12828.7|12826.7|12836.2|12834.2|12837.7|12835.7|12828.7|12826.7|86
1740131400000|2025-02-21 09:50:00|12836.7|12834.7|12842.7|12840.7|12842.7|12840.7|12836.7|12834.7|56
1740131700000|2025-02-21 09:55:00|12842.2|12840.2|12841.7|12839.7|12845.2|12843.2|12836.7|12834.7|50
1740132000000|2025-02-21 10:00:00|12841.2|12839.2|12847.2|12845.2|12847.7|12845.7|12838.2|12836.2|148
1740132300000|2025-02-21 10:05:00|12847.7|12845.7|12855.2|12853.2|12855.7|12853.7|12847.2|12845.2|95
1740132600000|2025-02-21 10:10:00|12855.7|12853.7|12864.7|12862.7|12865.2|12863.2|12855.7|12853.7|244
1740132900000|2025-02-21 10:15:00|12865.2|12863.2|12867.2|12865.2|12872.7|12870.7|12864.2|12862.2|139
1740133200000|2025-02-21 10:20:00|12867.7|12865.7|12864.2|12862.2|12872.7|12870.7|12864.2|12862.2|113
1740133500000|2025-02-21 10:25:00|12864.7|12862.7|12872.2|12870.2|12872.2|12870.2|12864.7|12862.7|60
1740133800000|2025-02-21 10:30:00|12871.2|12869.2|12883.2|12881.2|12883.7|12881.7|12871.2|12869.2|127
1740134100000|2025-02-21 10:35:00|12883.7|12881.7|12881.7|12879.7|12885.2|12883.2|12878.7|12876.7|134
1740134400000|2025-02-21 10:40:00|12881.2|12879.2|12879.2|12877.2|12882.7|12880.7|12877.7|12875.7|113
1740134700000|2025-02-21 10:45:00|12878.7|12876.7|12883.2|12881.2|12884.7|12882.7|12878.7|12876.7|101
1740135000000|2025-02-21 10:50:00|12883.7|12881.7|12889.2|12887.2|12890.7|12888.7|12882.7|12880.7|262
1740135300000|2025-02-21 10:55:00|12888.7|12886.7|12893.7|12891.7|12894.2|12892.2|12885.7|12883.7|172
1740135600000|2025-02-21 11:00:00|12893.2|12891.2|12896.2|12894.2|12898.7|12896.7|12890.7|12888.7|109
1740135900000|2025-02-21 11:05:00|12897.2|12895.2|12896.2|12894.2|12901.7|12899.7|12895.7|12893.7|91
1740136200000|2025-02-21 11:10:00|12896.7|12894.7|12900.2|12898.2|12902.7|12900.7|12895.2|12893.2|96
1740136500000|2025-02-21 11:15:00|12900.7|12898.7|12892.7|12890.7|12900.7|12898.7|12891.7|12889.7|112
1740136800000|2025-02-21 11:20:00|12893.2|12891.2|12895.7|12893.7|12896.2|12894.2|12892.2|12890.2|69
1740137100000|2025-02-21 11:25:00|12896.2|12894.2|12898.7|12896.7|12899.7|12897.7|12895.7|12893.7|49
1740137400000|2025-02-21 11:30:00|12898.2|12896.2|12902.7|12900.7|12904.7|12902.7|12898.2|12896.2|76
1740137700000|2025-02-21 11:35:00|12902.2|12900.2|12905.7|12903.7|12905.7|12903.7|12902.2|12900.2|80
1740138000000|2025-02-21 11:40:00|12905.2|12903.2|12902.2|12900.2|12906.2|12904.2|12901.7|12899.7|91
1740138300000|2025-02-21 11:45:00|12902.7|12900.7|12903.2|12901.2|12905.2|12903.2|12902.7|12900.7|65
1740138600000|2025-02-21 11:50:00|12904.7|12902.7|12908.7|12906.7|12908.7|12906.7|12903.2|12901.2|79
1740138900000|2025-02-21 11:55:00|12909.2|12907.2|12902.2|12900.2|12909.7|12907.7|12899.2|12897.2|170
1740139200000|2025-02-21 12:00:00|12901.7|12899.7|12895.2|12893.2|12904.2|12902.2|12893.7|12891.7|126
1740139500000|2025-02-21 12:05:00|12894.7|12892.7|12898.2|12896.2|12900.2|12898.2|12889.2|12887.2|74
1740139800000|2025-02-21 12:10:00|12897.7|12895.7|12903.7|12901.7|12903.7|12901.7|12896.7|12894.7|90
1740140100000|2025-02-21 12:15:00|12903.2|12901.2|12901.7|12899.7|12907.2|12905.2|12901.2|12899.2|85
1740140400000|2025-02-21 12:20:00|12902.2|12900.2|12901.2|12899.2|12908.2|12906.2|12900.7|12898.7|106
1740140700000|2025-02-21 12:25:00|12900.7|12898.7|12897.7|12895.7|12901.2|12899.2|12896.2|12894.2|150
1740141000000|2025-02-21 12:30:00|12897.2|12895.2|12895.7|12893.7|12898.2|12896.2|12892.7|12890.7|99
1740141300000|2025-02-21 12:35:00|12896.2|12894.2|12902.7|12900.7|12902.7|12900.7|12895.7|12893.7|68
1740141600000|2025-02-21 12:40:00|12903.3|12901.3|12903.8|12901.8|12904.3|12902.3|12898.8|12896.8|199
1740141900000|2025-02-21 12:45:00|12904.3|12902.3|12903.3|12901.3|12907.8|12905.8|12902.8|12900.8|71
1740142200000|2025-02-21 12:50:00|12902.8|12900.8|12901.8|12899.8|12904.3|12902.3|12899.8|12897.8|110
1740142500000|2025-02-21 12:55:00|12901.3|12899.3|12901.8|12899.8|12901.8|12899.8|12897.8|12895.8|67
1740142800000|2025-02-21 13:00:00|12901.3|12899.3|12900.3|12898.3|12903.3|12901.3|12898.3|12896.3|66
1740143100000|2025-02-21 13:05:00|12900.8|12898.8|12901.3|12899.3|12901.8|12899.8|12897.3|12895.3|38
1740143400000|2025-02-21 13:10:00|12900.8|12898.8|12905.8|12903.8|12905.8|12903.8|12899.3|12897.3|45
1740143700000|2025-02-21 13:15:00|12905.3|12903.3|12908.8|12906.8|12910.3|12908.3|12903.8|12901.8|211
1740144000000|2025-02-21 13:20:00|12908.3|12906.3|12911.8|12909.8|12912.8|12910.8|12908.3|12906.3|65
1740144300000|2025-02-21 13:25:00|12911.3|12909.3|12908.3|12906.3|12911.8|12909.8|12906.8|12904.8|87
1740144600000|2025-02-21 13:30:00|12908.8|12906.8|12911.8|12909.8|12912.8|12910.8|12908.3|12906.3|92
1740144900000|2025-02-21 13:35:00|12912.3|12910.3|12903.3|12901.3|12912.3|12910.3|12902.8|12900.8|68
1740145200000|2025-02-21 13:40:00|12903.8|12901.8|12901.3|12899.3|12905.3|12903.3|12901.3|12899.3|95
1740145500000|2025-02-21 13:45:00|12901.8|12899.8|12899.3|12897.3|12901.8|12899.8|12895.3|12893.3|132
1740145800000|2025-02-21 13:50:00|12898.8|12896.8|12904.8|12902.8|12905.3|12903.3|12898.3|12896.3|62
1740146100000|2025-02-21 13:55:00|12904.3|12902.3|12902.3|12900.3|12907.3|12905.3|12901.3|12899.3|52
1740146400000|2025-02-21 14:00:00|12902.8|12900.8|12922.8|12920.8|12922.8|12920.8|12902.8|12900.8|239
1740146700000|2025-02-21 14:05:00|12923.3|12921.3|12929.8|12927.8|12929.8|12927.8|12921.3|12919.3|147
1740147000000|2025-02-21 14:10:00|12930.3|12928.3|12929.3|12927.3|12930.3|12928.3|12923.8|12921.8|140
1740147300000|2025-02-21 14:15:00|12928.8|12926.8|12923.8|12921.8|12929.3|12927.3|12922.3|12920.3|298
1740147600000|2025-02-21 14:20:00|12924.3|12922.3|12924.8|12922.8|12932.8|12930.8|12924.3|12922.3|144
1740147900000|2025-02-21 14:25:00|12925.3|12923.3|12917.3|12915.3|12925.8|12923.8|12917.3|12915.3|188
1740148200000|2025-02-21 14:30:00|12917.8|12915.8|12903.3|12901.3|12917.8|12915.8|12900.3|12898.3|224
1740148500000|2025-02-21 14:35:00|12902.8|12900.8|12893.8|12891.8|12904.3|12902.3|12886.3|12884.3|215
1740148800000|2025-02-21 14:40:00|12892.8|12890.8|12904.3|12902.3|12909.3|12907.3|12891.3|12889.3|134
1740149100000|2025-02-21 14:45:00|12904.8|12902.8|12906.8|12904.8|12913.3|12911.3|12904.8|12902.8|215
1740149400000|2025-02-21 14:50:00|12907.3|12905.3|12894.8|12892.8|12908.3|12906.3|12892.8|12890.8|355
1740149700000|2025-02-21 14:55:00|12895.3|12893.3|12901.3|12899.3|12905.8|12903.8|12894.3|12892.3|240
1740150000000|2025-02-21 15:00:00|12895.3|12893.3|12909.3|12907.3|12913.8|12911.8|12890.3|12888.3|272
1740150300000|2025-02-21 15:05:00|12909.8|12907.8|12918.8|12916.8|12920.3|12918.3|12907.8|12905.8|127
1740150600000|2025-02-21 15:10:00|12919.3|12917.3|12906.8|12904.8|12922.3|12920.3|12905.3|12903.3|162
1740150900000|2025-02-21 15:15:00|12907.3|12905.3|12914.8|12912.8|12917.8|12915.8|12904.8|12902.8|94
1740151200000|2025-02-21 15:20:00|12915.3|12913.3|12903.8|12901.8|12915.8|12913.8|12902.8|12900.8|137
1740151500000|2025-02-21 15:25:00|12904.3|12902.3|12900.3|12898.3|12905.3|12903.3|12894.3|12892.3|121
1740151800000|2025-02-21 15:30:00|12899.3|12897.3|12902.8|12900.8|12906.8|12904.8|12897.3|12895.3|154
1740152100000|2025-02-21 15:35:00|12903.3|12901.3|12918.8|12916.8|12919.3|12917.3|12903.3|12901.3|148
1740152400000|2025-02-21 15:40:00|12919.8|12917.8|12926.8|12924.8|12931.3|12929.3|12916.8|12914.8|164
1740152700000|2025-02-21 15:45:00|12926.3|12924.3|12928.8|12926.8|12932.8|12930.8|12925.8|12923.8|165
1740153000000|2025-02-21 15:50:00|12929.3|12927.3|12928.8|12926.8|12932.3|12930.3|12927.8|12925.8|138
1740153300000|2025-02-21 15:55:00|12927.8|12925.8|12935.8|12933.8|12935.8|12933.8|12926.8|12924.8|164
1740153600000|2025-02-21 16:00:00|12936.3|12934.3|12942.8|12940.8|12943.3|12941.3|12933.8|12931.8|231
1740153900000|2025-02-21 16:05:00|12943.3|12941.3|12940.3|12938.3|12945.3|12943.3|12938.3|12936.3|196
1740154200000|2025-02-21 16:10:00|12938.8|12936.8|12941.3|12939.3|12943.3|12941.3|12933.3|12931.3|224
1740154500000|2025-02-21 16:15:00|12939.8|12937.8|12937.3|12935.3|12943.8|12941.8|12936.8|12934.8|668
1740154800000|2025-02-21 16:20:00|12937.8|12935.8|12934.8|12932.8|12939.3|12937.3|12931.3|12929.3|414
1740155100000|2025-02-21 16:25:00|12935.3|12933.3|12952.3|12950.3|12956.3|12954.3|12934.3|12932.3|2651
1740155400000|2025-02-21 16:30:00|12951.8|12949.8|12950.3|12948.3|12953.3|12951.3|12947.3|12945.3|962
1740155700000|2025-02-21 16:35:00|12950.8|12948.8|12947.3|12945.3|12951.3|12949.3|12943.8|12941.8|745
1740156000000|2025-02-21 16:40:00|12946.8|12944.8|12941.3|12939.3|12949.8|12947.8|12941.3|12939.3|392
1740156300000|2025-02-21 16:45:00|12942.8|12940.8|12943.8|12941.8|12946.3|12944.3|12939.3|12937.3|160
1740156600000|2025-02-21 16:50:00|12943.3|12941.3|12944.8|12942.8|12944.8|12942.8|12939.3|12937.3|120
1740156900000|2025-02-21 16:55:00|12944.3|12942.3|12949.3|12947.3|12950.3|12948.3|12943.8|12941.8|30
1740157200000|2025-02-21 17:00:00|12948.8|12946.8|12953.8|12951.8|12954.3|12952.3|12948.3|12946.3|68
1740157500000|2025-02-21 17:05:00|12954.3|12952.3|12949.3|12947.3|12956.3|12954.3|12949.3|12947.3|38
1740157800000|2025-02-21 17:10:00|12949.8|12947.8|12948.3|12946.3|12952.3|12950.3|12946.8|12944.8|49
1740158100000|2025-02-21 17:15:00|12947.8|12945.8|12940.3|12938.3|12948.8|12946.8|12939.3|12937.3|33
1740158400000|2025-02-21 17:20:00|12938.8|12936.8|12938.8|12936.8|12940.3|12938.3|12935.3|12933.3|36
1740158700000|2025-02-21 17:25:00|12938.3|12936.3|12936.3|12934.3|12940.8|12938.8|12935.8|12933.8|14
1740159000000|2025-02-21 17:30:00|12936.8|12934.8|12939.8|12937.8|12940.8|12938.8|12936.8|12934.8|25
1740159300000|2025-02-21 17:35:00|12939.3|12937.3|12936.8|12934.8|12942.8|12940.8|12933.8|12931.8|14
1740159600000|2025-02-21 17:40:00|12936.3|12934.3|12934.3|12932.3|12936.8|12934.8|12933.8|12931.8|29
1740159900000|2025-02-21 17:45:00|12934.8|12932.8|12927.8|12925.8|12934.8|12932.8|12926.8|12924.8|4
1740160200000|2025-02-21 17:50:00|12928.3|12926.3|12927.8|12925.8|12930.3|12928.3|12925.8|12923.8|28
1740160500000|2025-02-21 17:55:00|12928.3|12926.3|12921.8|12919.8|12929.8|12927.8|12920.8|12918.8|12
1740160800000|2025-02-21 18:00:00|12921.3|12919.3|12912.8|12910.8|12921.8|12919.8|12911.8|12909.8|22
1740161100000|2025-02-21 18:05:00|12913.3|12911.3|12907.8|12905.8|12916.3|12914.3|12907.8|12905.8|25
1740161400000|2025-02-21 18:10:00|12908.3|12906.3|12907.3|12905.3|12909.8|12907.8|12899.8|12897.8|39
1740161700000|2025-02-21 18:15:00|12908.8|12906.8|12909.8|12907.8|12915.8|12913.8|12907.8|12905.8|23
1740162000000|2025-02-21 18:20:00|12909.3|12907.3|12907.8|12905.8|12911.8|12909.8|12905.3|12903.3|16
1740162300000|2025-02-21 18:25:00|12907.3|12905.3|12900.8|12898.8|12910.8|12908.8|12899.8|12897.8|20
1740162600000|2025-02-21 18:30:00|12901.3|12899.3|12899.8|12897.8|12901.8|12899.8|12895.8|12893.8|28
1740162900000|2025-02-21 18:35:00|12900.3|12898.3|12905.3|12903.3|12912.3|12910.3|12899.8|12897.8|31
1740163200000|2025-02-21 18:40:00|12905.8|12903.8|12896.8|12894.8|12908.8|12906.8|12896.8|12894.8|32
1740163500000|2025-02-21 18:45:00|12897.3|12895.3|12897.8|12895.8|12899.8|12897.8|12895.3|12893.3|30
1740163800000|2025-02-21 18:50:00|12898.3|12896.3|12905.3|12903.3|12905.3|12903.3|12897.8|12895.8|52
1740164100000|2025-02-21 18:55:00|12904.8|12902.8|12900.3|12898.3|12906.3|12904.3|12898.8|12896.8|17
1740164400000|2025-02-21 19:00:00|12900.8|12898.8|12893.3|12891.3|12901.3|12899.3|12892.8|12890.8|32
1740164700000|2025-02-21 19:05:00|12894.8|12892.8|12901.8|12899.8|12902.3|12900.3|12892.8|12890.8|34
1740165000000|2025-02-21 19:10:00|12902.3|12900.3|12907.8|12905.8|12910.8|12908.8|12900.8|12898.8|28
1740165300000|2025-02-21 19:15:00|12907.3|12905.3|12902.8|12900.8|12908.3|12906.3|12902.8|12900.8|29
1740165600000|2025-02-21 19:20:00|12903.8|12901.8|12894.8|12892.8|12904.8|12902.8|12891.8|12889.8|50
1740165900000|2025-02-21 19:25:00|12895.3|12893.3|12884.8|12882.8|12895.3|12893.3|12880.8|12878.8|38
1740166200000|2025-02-21 19:30:00|12884.3|12882.3|12887.8|12885.8|12892.3|12890.3|12883.8|12881.8|24
1740166500000|2025-02-21 19:35:00|12888.3|12886.3|12883.8|12881.8|12890.3|12888.3|12882.8|12880.8|40
1740166800000|2025-02-21 19:40:00|12884.3|12882.3|12887.8|12885.8|12889.8|12887.8|12880.8|12878.8|76
1740167100000|2025-02-21 19:45:00|12888.3|12886.3|12890.3|12888.3|12892.8|12890.8|12884.8|12882.8|21
1740167400000|2025-02-21 19:50:00|12889.8|12887.8|12893.3|12891.3|12898.3|12896.3|12889.8|12887.8|14
1740167700000|2025-02-21 19:55:00|12893.8|12891.8|12893.3|12891.3|12898.8|12896.8|12892.8|12890.8|9
1740168000000|2025-02-21 20:00:00|12892.8|12890.8|12893.3|12891.3|12896.8|12894.8|12890.3|12888.3|48
1740168300000|2025-02-21 20:05:00|12892.8|12890.8|12896.3|12894.3|12897.8|12895.8|12892.8|12890.8|27
1740168600000|2025-02-21 20:10:00|12895.8|12893.8|12893.8|12891.8|12898.8|12896.8|12890.3|12888.3|33
1740168900000|2025-02-21 20:15:00|12893.3|12891.3|12896.3|12894.3|12897.3|12895.3|12892.3|12890.3|14
1740169200000|2025-02-21 20:20:00|12895.8|12893.8|12898.8|12896.8|12899.3|12897.3|12894.8|12892.8|19
1740169500000|2025-02-21 20:25:00|12898.3|12896.3|12897.8|12895.8|12898.3|12896.3|12893.8|12891.8|32
1740169800000|2025-02-21 20:30:00|12897.3|12895.3|12898.8|12896.8|12902.8|12900.8|12897.3|12895.3|14
1740170100000|2025-02-21 20:35:00|12899.3|12897.3|12902.3|12900.3|12903.8|12901.8|12896.3|12894.3|33
1740170400000|2025-02-21 20:40:00|12902.8|12900.8|12902.8|12900.8|12904.8|12902.8|12899.3|12897.3|43
1740170700000|2025-02-21 20:45:00|12903.3|12901.3|12905.3|12903.3|12908.3|12906.3|12901.8|12899.8|32
1740171000000|2025-02-21 20:50:00|12905.8|12903.8|12908.3|12906.3|12910.8|12908.8|12904.8|12902.8|50
1740171300000|2025-02-21 20:55:00|12908.8|12906.8|12907.5|12901.5|12910.3|12908.3|12898.3|12896.3|76
1740171600000|2025-02-21 21:00:00|12908.1|12902.1|12910.3|12904.3|12913.2|12907.2|12904.3|12898.3|0
1740171900000|2025-02-21 21:05:00|12910.1|12904.1|12910.9|12904.9|12911.9|12905.9|12908.1|12902.1|0
1740172200000|2025-02-21 21:10:00|12910.8|12904.8|12910.9|12904.9|12911.6|12905.6|12909.1|12903.1|0
1740172500000|2025-02-21 21:15:00|12911.6|12905.6|12911.2|12905.2|12911.6|12905.6|12910.1|12904.1|0
1740172800000|2025-02-21 21:20:00|12911.6|12905.6|12911.7|12905.7|12912.2|12906.2|12911.2|12905.2|0
1740173100000|2025-02-21 21:25:00|12911.9|12905.9|12910.3|12904.3|12913.1|12907.1|12910.3|12904.3|0
1740173400000|2025-02-21 21:30:00|12910.6|12904.6|12909.6|12903.6|12911.9|12905.9|12909.3|12903.3|0
1740173700000|2025-02-21 21:35:00|12909.7|12903.7|12910.3|12904.3|12910.6|12904.6|12909.6|12903.6|0
1740174000000|2025-02-21 21:40:00|12910.5|12904.5|12909|12903|12910.5|12904.5|12908.3|12902.3|0
1740174300000|2025-02-21 21:45:00|12909.3|12903.3|12908.6|12902.6|12910.3|12904.3|12907.8|12901.8|0
1740174600000|2025-02-21 21:50:00|12908.3|12902.3|12906.3|12900.3|12909.9|12903.9|12905.5|12899.5|0
1740174900000|2025-02-21 21:55:00|12906.4|12900.4|12907.3|12901.3|12907.5|12901.5|12906.3|12900.3|0
1740351600000|2025-02-23 23:00:00|12918.5|12912.5|12924.4|12918.4|12924.5|12918.5|12915.5|12909.5|0
1740351900000|2025-02-23 23:05:00|12923.5|12917.5|12933.5|12927.5|12935.8|12929.8|12923.3|12917.3|0
1740352200000|2025-02-23 23:10:00|12933.6|12927.6|12934.8|12928.8|12934.8|12928.8|12932.3|12926.3|0
1740352500000|2025-02-23 23:15:00|12935.2|12929.2|12935.5|12929.5|12936.1|12930.1|12934|12928|0
1740352800000|2025-02-23 23:20:00|12935.2|12929.2|12936.8|12930.8|12937.4|12931.4|12934.5|12928.5|0
1740353100000|2025-02-23 23:25:00|12937.1|12931.1|12936.8|12930.8|12938.1|12932.1|12936.1|12930.1|0
1740353400000|2025-02-23 23:30:00|12937.1|12931.1|12940.3|12934.3|12941.3|12935.3|12937.1|12931.1|0
1740353700000|2025-02-23 23:35:00|12940.4|12934.4|12941.6|12935.6|12941.6|12935.6|12940.3|12934.3|0
1740354000000|2025-02-23 23:40:00|12941.8|12935.8|12941.5|12935.5|12942|12936|12940.1|12934.1|0
1740354300000|2025-02-23 23:45:00|12941.2|12935.2|12938.9|12932.9|12941.5|12935.5|12938.9|12932.9|0
1740354600000|2025-02-23 23:50:00|12939.2|12933.2|12938.9|12932.9|12940.8|12934.8|12938.9|12932.9|0
1740354900000|2025-02-23 23:55:00|12939.1|12933.1|12939.2|12933.2|12939.2|12933.2|12936.9|12930.9|0
1740355200000|2025-02-24 00:00:00|12939.1|12933.1|12940.5|12934.5|12940.5|12934.5|12938.2|12932.2|0
1740355500000|2025-02-24 00:05:00|12940.2|12934.2|12940.6|12934.6|12942|12936|12939.9|12933.9|0
1740355800000|2025-02-24 00:10:00|12940.8|12934.8|12938|12932|12941.2|12935.2|12936.9|12930.9|0
1740356100000|2025-02-24 00:15:00|12937.9|12931.9|12935.6|12929.6|12938|12932|12921.8|12915.8|0
1740356400000|2025-02-24 00:20:00|12936.3|12930.3|12946.8|12940.8|12955|12949|12936.3|12930.3|0
1740356700000|2025-02-24 00:25:00|12948.2|12942.2|12940.6|12934.6|12948.2|12942.2|12939.4|12933.4|0
1740357000000|2025-02-24 00:30:00|12940|12934|12933.7|12927.7|12940.6|12934.6|12932.5|12926.5|0
1740357300000|2025-02-24 00:35:00|12934.8|12928.8|12932.5|12926.5|12936|12930|12932.5|12926.5|0
1740357600000|2025-02-24 00:40:00|12932.4|12926.4|12937.1|12931.1|12938.2|12932.2|12931.2|12925.2|0
1740357900000|2025-02-24 00:45:00|12938.2|12932.2|12947.9|12941.9|12951.3|12945.3|12937.7|12931.7|0
1740358200000|2025-02-24 00:50:00|12946.7|12940.7|12940.4|12934.4|12947.3|12941.3|12939.8|12933.8|0
1740358500000|2025-02-24 00:55:00|12939.8|12933.8|12948.4|12942.4|12948.4|12942.4|12939.8|12933.8|0
1740358800000|2025-02-24 01:00:00|12947.8|12941.8|12950.7|12944.7|12950.7|12944.7|12946.6|12940.6|0
1740359100000|2025-02-24 01:05:00|12950.1|12944.1|12957|12951|12957.6|12951.6|12950.1|12944.1|0
1740359400000|2025-02-24 01:10:00|12956.4|12950.4|12962.1|12956.1|12962.1|12956.1|12954.1|12948.1|0
1740359700000|2025-02-24 01:15:00|12961.5|12955.5|12964.3|12958.3|12981|12975|12954.6|12948.6|0
1740360000000|2025-02-24 01:20:00|12963.7|12957.7|12956.5|12950.5|12968.8|12962.8|12956.5|12950.5|0
1740360300000|2025-02-24 01:25:00|12954.5|12948.5|12948.7|12942.7|12954.5|12948.5|12948.7|12942.7|0
1740360600000|2025-02-24 01:30:00|12948|12942|12948.4|12942.4|12948.8|12942.8|12943.2|12937.2|0
1740360900000|2025-02-24 01:35:00|12948.1|12942.1|12947|12941|12949.4|12943.4|12947|12941|0
1740361200000|2025-02-24 01:40:00|12946.7|12940.7|12949.5|12943.5|12950.2|12944.2|12946.7|12940.7|0
1740361500000|2025-02-24 01:45:00|12949.1|12943.1|12948.8|12942.8|12950.2|12944.2|12948.8|12942.8|0
1740361800000|2025-02-24 01:50:00|12949.2|12943.2|12945|12939|12949.5|12943.5|12945|12939|0
1740362100000|2025-02-24 01:55:00|12944.7|12938.7|12945.3|12939.3|12946.1|12940.1|12943.6|12937.6|0
1740362400000|2025-02-24 02:00:00|12945.4|12939.4|12944|12938|12946|12940|12942.6|12936.6|0
1740362700000|2025-02-24 02:05:00|12944.1|12938.1|12944.1|12938.1|12946.8|12940.8|12943.4|12937.4|0
1740363000000|2025-02-24 02:10:00|12944.4|12938.4|12946.2|12940.2|12946.9|12940.9|12943.4|12937.4|0
1740363300000|2025-02-24 02:15:00|12947.6|12941.6|12946.2|12940.2|12947.6|12941.6|12945.5|12939.5|0
1740363600000|2025-02-24 02:20:00|12946.6|12940.6|12947.6|12941.6|12947.6|12941.6|12946.2|12940.2|0
1740363900000|2025-02-24 02:25:00|12946.9|12940.9|12946.9|12940.9|12946.9|12940.9|12946.2|12940.2|0
1740364200000|2025-02-24 02:30:00|12947.6|12941.6|12946.9|12940.9|12947.6|12941.6|12946.3|12940.3|0
1740364500000|2025-02-24 02:35:00|12947.3|12941.3|12945.6|12939.6|12947.6|12941.6|12945.2|12939.2|0
1740364800000|2025-02-24 02:40:00|12946.3|12940.3|12945.9|12939.9|12946.3|12940.3|12945.6|12939.6|0
1740365100000|2025-02-24 02:45:00|12945.6|12939.6|12944.9|12938.9|12946.3|12940.3|12944.3|12938.3|0
1740365400000|2025-02-24 02:50:00|12945|12939|12945.3|12939.3|12945.7|12939.7|12944.9|12938.9|0
1740365700000|2025-02-24 02:55:00|12945.6|12939.6|12944.6|12938.6|12947|12941|12944.3|12938.3|0
1740366000000|2025-02-24 03:00:00|12944.9|12938.9|12946.7|12940.7|12946.7|12940.7|12943.6|12937.6|0
1740366300000|2025-02-24 03:05:00|12946.3|12940.3|12945.7|12939.7|12947|12941|12945|12939|0
1740366600000|2025-02-24 03:10:00|12946|12940|12946.3|12940.3|12946.3|12940.3|12945.6|12939.6|0
1740366900000|2025-02-24 03:15:00|12946|12940|12946.6|12940.6|12947|12941|12945.6|12939.6|0
1740367200000|2025-02-24 03:20:00|12947|12941|12944.6|12938.6|12947|12941|12943.5|12937.5|0
1740367500000|2025-02-24 03:25:00|12944.9|12938.9|12944.3|12938.3|12944.9|12938.9|12943.6|12937.6|0
1740367800000|2025-02-24 03:30:00|12944.2|12938.2|12943.5|12937.5|12944.3|12938.3|12943.2|12937.2|0
1740368100000|2025-02-24 03:35:00|12943.2|12937.2|12943.9|12937.9|12943.9|12937.9|12942.8|12936.8|0
1740368400000|2025-02-24 03:40:00|12943.6|12937.6|12943.6|12937.6|12945|12939|12943.6|12937.6|0
1740368700000|2025-02-24 03:45:00|12944.3|12938.3|12945|12939|12945|12939|12944.3|12938.3|0
1740369000000|2025-02-24 03:50:00|12944.6|12938.6|12943.6|12937.6|12944.6|12938.6|12942.6|12936.6|0
1740369300000|2025-02-24 03:55:00|12943.3|12937.3|12944.7|12938.7|12945|12939|12942.9|12936.9|0
1740369600000|2025-02-24 04:00:00|12944.3|12938.3|12943.7|12937.7|12946.1|12940.1|12943.6|12937.6|0
1740369900000|2025-02-24 04:05:00|12944.3|12938.3|12944.4|12938.4|12944.7|12938.7|12943.7|12937.7|0
1740370200000|2025-02-24 04:10:00|12944.3|12938.3|12945.7|12939.7|12945.7|12939.7|12942.9|12936.9|0
1740370500000|2025-02-24 04:15:00|12947|12941|12947.4|12941.4|12947.7|12941.7|12947|12941|0
1740370800000|2025-02-24 04:20:00|12947.1|12941.1|12947.8|12941.8|12947.8|12941.8|12947.1|12941.1|0
1740371100000|2025-02-24 04:25:00|12947.1|12941.1|12947.8|12941.8|12947.8|12941.8|12947.1|12941.1|0
1740371400000|2025-02-24 04:30:00|12947.4|12941.4|12947.1|12941.1|12947.8|12941.8|12947.1|12941.1|0
1740371700000|2025-02-24 04:35:00|12947|12941|12947.4|12941.4|12947.7|12941.7|12947|12941|0
1740372000000|2025-02-24 04:40:00|12947.7|12941.7|12946.7|12940.7|12947.7|12941.7|12945.7|12939.7|0
1740372300000|2025-02-24 04:45:00|12947.1|12941.1|12947.1|12941.1|12947.8|12941.8|12946.4|12940.4|0
1740372600000|2025-02-24 04:50:00|12946.4|12940.4|12946.4|12940.4|12946.4|12940.4|12946.4|12940.4|0
1740372900000|2025-02-24 04:55:00|12945.7|12939.7|12943.4|12937.4|12945.7|12939.7|12943.1|12937.1|0
1740373200000|2025-02-24 05:00:00|12943.8|12937.8|12944.8|12938.8|12945.9|12939.9|12943.8|12937.8|0
1740373500000|2025-02-24 05:05:00|12944.5|12938.5|12945.1|12939.1|12945.8|12939.8|12944.1|12938.1|0
1740373800000|2025-02-24 05:10:00|12945.2|12939.2|12945.1|12939.1|12945.5|12939.5|12944.4|12938.4|0
1740374100000|2025-02-24 05:15:00|12945.2|12939.2|12946.2|12940.2|12946.5|12940.5|12944.8|12938.8|0
1740374400000|2025-02-24 05:20:00|12946.5|12940.5|12946.9|12940.9|12947.3|12941.3|12945.9|12939.9|0
1740374700000|2025-02-24 05:25:00|12947.3|12941.3|12945.9|12939.9|12947.3|12941.3|12945.2|12939.2|0
1740375000000|2025-02-24 05:30:00|12945.2|12939.2|12945.9|12939.9|12945.9|12939.9|12944.5|12938.5|0
1740375300000|2025-02-24 05:35:00|12946.6|12940.6|12947.3|12941.3|12947.3|12941.3|12946.6|12940.6|0
1740375600000|2025-02-24 05:40:00|12947|12941|12951.8|12945.8|12952.1|12946.1|12946.6|12940.6|0
1740375900000|2025-02-24 05:45:00|12951.4|12945.4|12948.6|12942.6|12951.8|12945.8|12948.6|12942.6|0
1740376200000|2025-02-24 05:50:00|12950|12944|12954.7|12948.7|12955.4|12949.4|12949.7|12943.7|0
1740376500000|2025-02-24 05:55:00|12954|12948|12958.5|12952.5|12958.8|12952.8|12952.3|12946.3|0
1740376800000|2025-02-24 06:00:00|12958.1|12952.1|12955.7|12949.7|12958.8|12952.8|12955.7|12949.7|0
1740377100000|2025-02-24 06:05:00|12955|12949|12957.8|12951.8|12957.8|12951.8|12954.3|12948.3|0
1740377400000|2025-02-24 06:10:00|12957.1|12951.1|12957.8|12951.8|12958.8|12952.8|12957.1|12951.1|0
1740377700000|2025-02-24 06:15:00|12957.5|12951.5|12958.8|12952.8|12959.2|12953.2|12957.4|12951.4|0
1740378000000|2025-02-24 06:20:00|12959.2|12953.2|12957.5|12951.5|12960.6|12954.6|12957.5|12951.5|0
1740378300000|2025-02-24 06:25:00|12957.8|12951.8|12953.7|12947.7|12957.9|12951.9|12953.7|12947.7|0
1740378600000|2025-02-24 06:30:00|12953.4|12947.4|12950.3|12944.3|12953.7|12947.7|12948.2|12942.2|0
1740378900000|2025-02-24 06:35:00|12951|12945|12948.2|12942.2|12951.6|12945.6|12947.5|12941.5|0
1740379200000|2025-02-24 06:40:00|12947.8|12941.8|12943.7|12937.7|12948.9|12942.9|12942.7|12936.7|0
1740379500000|2025-02-24 06:45:00|12944.1|12938.1|12944.3|12938.3|12945.3|12939.3|12942.7|12936.7|0
1740379800000|2025-02-24 06:50:00|12943.9|12937.9|12951|12945|12951.7|12945.7|12942.5|12936.5|0
1740380100000|2025-02-24 06:55:00|12951.3|12945.3|12951.7|12945.7|12953.1|12947.1|12951|12945|0
1740380400000|2025-02-24 07:00:00|12953.7|12947.7|12982.4|12980.4|13004.4|13002.4|12953.4|12947.4|137
1740380700000|2025-02-24 07:05:00|12981.9|12979.9|12981.4|12979.4|12984.9|12982.9|12978.4|12976.4|40
1740381000000|2025-02-24 07:10:00|12980.9|12978.9|12977.4|12975.4|12984.4|12982.4|12977.4|12975.4|31
1740381300000|2025-02-24 07:15:00|12977.9|12975.9|12969.9|12967.9|12977.9|12975.9|12963.9|12961.9|55
1740381600000|2025-02-24 07:20:00|12972.4|12970.4|12970.9|12968.9|12975.9|12973.9|12969.9|12967.9|22
1740381900000|2025-02-24 07:25:00|12971.4|12969.4|12971.4|12969.4|12978.4|12976.4|12970.4|12968.4|28
1740382200000|2025-02-24 07:30:00|12971.9|12969.9|12969.9|12967.9|12973.9|12971.9|12967.9|12965.9|52
1740382500000|2025-02-24 07:35:00|12969.4|12967.4|12979.9|12977.9|12982.4|12980.4|12968.4|12966.4|51
1740382800000|2025-02-24 07:40:00|12979.4|12977.4|12982.4|12980.4|12986.9|12984.9|12979.4|12977.4|22
1740383100000|2025-02-24 07:45:00|12982.9|12980.9|12969.9|12967.9|12983.4|12981.4|12966.9|12964.9|28
1740383400000|2025-02-24 07:50:00|12970.4|12968.4|12966.9|12964.9|12970.9|12968.9|12963.4|12961.4|32
1740383700000|2025-02-24 07:55:00|12966.4|12964.4|12953.9|12951.9|12969.9|12967.9|12946.9|12944.9|153
1740384000000|2025-02-24 08:00:00|12961.9|12959.9|12955.9|12953.9|12967.9|12965.9|12947.9|12945.9|531
1740384300000|2025-02-24 08:05:00|12958.4|12956.4|12932.9|12930.9|12961.9|12959.9|12932.9|12930.9|416
1740384600000|2025-02-24 08:10:00|12932.4|12930.4|12932.9|12930.9|12946.9|12944.9|12932.4|12930.4|330
1740384900000|2025-02-24 08:15:00|12933.4|12931.4|12927.9|12925.9|12939.9|12937.9|12924.4|12922.4|273
1740385200000|2025-02-24 08:20:00|12928.4|12926.4|12945.9|12943.9|12947.4|12945.4|12928.4|12926.4|264
1740385500000|2025-02-24 08:25:00|12945.4|12943.4|12950.9|12948.9|12956.9|12954.9|12943.9|12941.9|209
1740385800000|2025-02-24 08:30:00|12953.4|12951.4|12944.4|12942.4|12954.9|12952.9|12941.4|12939.4|266
1740386100000|2025-02-24 08:35:00|12943.9|12941.9|12936.9|12934.9|12946.9|12944.9|12927.9|12925.9|247
1740386400000|2025-02-24 08:40:00|12937.9|12935.9|12947.9|12945.9|12952.9|12950.9|12937.9|12935.9|150
1740386700000|2025-02-24 08:45:00|12947.4|12945.4|12963.9|12961.9|12966.9|12964.9|12946.4|12944.4|188
1740387000000|2025-02-24 08:50:00|12964.4|12962.4|12975.9|12973.9|12975.9|12973.9|12958.4|12956.4|219
1740387300000|2025-02-24 08:55:00|12976.4|12974.4|12974.9|12972.9|12978.9|12976.9|12972.4|12970.4|131
1740387600000|2025-02-24 09:00:00|12974.4|12972.4|12989.4|12987.4|12992.4|12990.4|12972.9|12970.9|155
1740387900000|2025-02-24 09:05:00|12987.9|12985.9|12992.9|12990.9|12994.9|12992.9|12983.4|12981.4|132
1740388200000|2025-02-24 09:10:00|12991.9|12989.9|13002.9|13000.9|13006.4|13004.4|12988.9|12986.9|100
1740388500000|2025-02-24 09:15:00|13002.4|13000.4|13012.4|13010.4|13012.9|13010.9|13000.4|12998.4|114
1740388800000|2025-02-24 09:20:00|13011.9|13009.9|13014.9|13012.9|13015.9|13013.9|13002.9|13000.9|254
1740389100000|2025-02-24 09:25:00|13015.4|13013.4|13015.9|13013.9|13017.4|13015.4|13012.4|13010.4|96
1740389400000|2025-02-24 09:30:00|13017.4|13015.4|13016.9|13014.9|13020.4|13018.4|13012.9|13010.9|115
1740389700000|2025-02-24 09:35:00|13015.9|13013.9|13009.9|13007.9|13017.4|13015.4|13009.9|13007.9|151
1740390000000|2025-02-24 09:40:00|13009.4|13007.4|13001.9|12999.9|13012.4|13010.4|12998.9|12996.9|153
1740390300000|2025-02-24 09:45:00|13001.4|12999.4|12990.9|12988.9|13001.9|12999.9|12990.9|12988.9|128
1740390600000|2025-02-24 09:50:00|12991.9|12989.9|12982.9|12980.9|12991.9|12989.9|12979.4|12977.4|118
1740390900000|2025-02-24 09:55:00|12983.9|12981.9|12988.9|12986.9|12990.4|12988.4|12983.4|12981.4|91
1740391200000|2025-02-24 10:00:00|12989.4|12987.4|13001.9|12999.9|13002.4|13000.4|12987.9|12985.9|110
1740391500000|2025-02-24 10:05:00|13001.4|12999.4|12999.4|12997.4|13005.4|13003.4|12996.9|12994.9|82
1740391800000|2025-02-24 10:10:00|12997.9|12995.9|12998.9|12996.9|12998.9|12996.9|12992.9|12990.9|74
1740392100000|2025-02-24 10:15:00|12998.4|12996.4|13001.9|12999.9|13003.4|13001.4|12993.9|12991.9|48
1740392400000|2025-02-24 10:20:00|13001.4|12999.4|13005.4|13003.4|13007.9|13005.9|13000.9|12998.9|37
1740392700000|2025-02-24 10:25:00|13005.9|13003.9|13005.9|13003.9|13006.9|13004.9|13004.4|13002.4|44
1740393000000|2025-02-24 10:30:00|13006.4|13004.4|13010.9|13008.9|13011.4|13009.4|13004.4|13002.4|70
1740393300000|2025-02-24 10:35:00|13010.4|13008.4|13009.9|13007.9|13012.4|13010.4|13004.9|13002.9|88
1740393600000|2025-02-24 10:40:00|13008.9|13006.9|13004.9|13002.9|13010.9|13008.9|13002.4|13000.4|90
1740393900000|2025-02-24 10:45:00|13005.4|13003.4|12997.9|12995.9|13007.4|13005.4|12994.4|12992.4|70
1740394200000|2025-02-24 10:50:00|12997.4|12995.4|12989.9|12987.9|12997.4|12995.4|12988.9|12986.9|66
1740394500000|2025-02-24 10:55:00|12990.4|12988.4|12984.4|12982.4|12990.9|12988.9|12981.9|12979.9|95
1740394800000|2025-02-24 11:00:00|12983.9|12981.9|12981.9|12979.9|12989.4|12987.4|12977.4|12975.4|138
1740395100000|2025-02-24 11:05:00|12981.4|12979.4|12986.4|12984.4|12987.4|12985.4|12981.4|12979.4|49
1740395400000|2025-02-24 11:10:00|12985.4|12983.4|12988.4|12986.4|12988.4|12986.4|12979.4|12977.4|53
1740395700000|2025-02-24 11:15:00|12988.9|12986.9|12990.4|12988.4|12991.4|12989.4|12987.4|12985.4|43
1740396000000|2025-02-24 11:20:00|12990.9|12988.9|12993.9|12991.9|12994.9|12992.9|12990.4|12988.4|45
1740396300000|2025-02-24 11:25:00|12994.4|12992.4|12990.9|12988.9|12996.4|12994.4|12990.4|12988.4|48
1740396600000|2025-02-24 11:30:00|12990.4|12988.4|12997.4|12995.4|12997.4|12995.4|12988.4|12986.4|88
1740396900000|2025-02-24 11:35:00|12997.9|12995.9|12994.4|12992.4|12999.9|12997.9|12991.4|12989.4|60
1740397200000|2025-02-24 11:40:00|12994.9|12992.9|12989.9|12987.9|12995.4|12993.4|12988.4|12986.4|51
1740397500000|2025-02-24 11:45:00|12989.4|12987.4|12987.4|12985.4|12991.4|12989.4|12985.4|12983.4|52
1740397800000|2025-02-24 11:50:00|12987.9|12985.9|12989.9|12987.9|12989.9|12987.9|12984.4|12982.4|38
1740398100000|2025-02-24 11:55:00|12989.4|12987.4|12984.4|12982.4|12989.4|12987.4|12979.9|12977.9|61
1740398400000|2025-02-24 12:00:00|12982.4|12980.4|12967.4|12965.4|12982.4|12980.4|12966.9|12964.9|102
1740398700000|2025-02-24 12:05:00|12966.4|12964.4|12962.9|12960.9|12967.9|12965.9|12962.9|12960.9|47
1740399000000|2025-02-24 12:10:00|12962.4|12960.4|12957.4|12955.4|12963.4|12961.4|12953.9|12951.9|91
1740399300000|2025-02-24 12:15:00|12957.9|12955.9|12965.9|12963.9|12965.9|12963.9|12956.9|12954.9|23
1740399600000|2025-02-24 12:20:00|12966.4|12964.4|12975.4|12973.4|12975.9|12973.9|12966.4|12964.4|40
1740399900000|2025-02-24 12:25:00|12975.9|12973.9|12983.4|12981.4|12983.9|12981.9|12973.9|12971.9|140
1740400200000|2025-02-24 12:30:00|12983.9|12981.9|12981.9|12979.9|12988.4|12986.4|12981.9|12979.9|130
1740400500000|2025-02-24 12:35:00|12981.4|12979.4|12978.4|12976.4|12981.4|12979.4|12976.9|12974.9|57
1740400800000|2025-02-24 12:40:00|12977.6|12975.6|12972.1|12970.1|12980.1|12978.1|12971.6|12969.6|42
1740401100000|2025-02-24 12:45:00|12972.6|12970.6|12973.1|12971.1|12976.1|12974.1|12967.6|12965.6|107
1740401400000|2025-02-24 12:50:00|12971.1|12969.1|12971.1|12969.1|12977.1|12975.1|12968.1|12966.1|62
1740401700000|2025-02-24 12:55:00|12970.6|12968.6|12976.1|12974.1|12979.1|12977.1|12970.6|12968.6|43
1740402000000|2025-02-24 13:00:00|12975.6|12973.6|12977.6|12975.6|12979.1|12977.1|12973.6|12971.6|54
1740402300000|2025-02-24 13:05:00|12977.1|12975.1|12982.1|12980.1|12985.1|12983.1|12976.1|12974.1|51
1740402600000|2025-02-24 13:10:00|12982.6|12980.6|12983.6|12981.6|12985.6|12983.6|12980.6|12978.6|46
1740402900000|2025-02-24 13:15:00|12983.1|12981.1|12979.6|12977.6|12985.6|12983.6|12977.6|12975.6|47
1740403200000|2025-02-24 13:20:00|12979.1|12977.1|12975.1|12973.1|12979.6|12977.6|12972.6|12970.6|39
1740403500000|2025-02-24 13:25:00|12974.6|12972.6|12969.1|12967.1|12976.1|12974.1|12968.1|12966.1|112
1740403800000|2025-02-24 13:30:00|12968.6|12966.6|12960.1|12958.1|12968.6|12966.6|12960.1|12958.1|79
1740404100000|2025-02-24 13:35:00|12960.6|12958.6|12969.6|12967.6|12970.6|12968.6|12958.6|12956.6|53
1740404400000|2025-02-24 13:40:00|12968.6|12966.6|12968.6|12966.6|12975.1|12973.1|12967.6|12965.6|56
1740404700000|2025-02-24 13:45:00|12968.1|12966.1|12969.1|12967.1|12972.1|12970.1|12967.6|12965.6|67
1740405000000|2025-02-24 13:50:00|12968.6|12966.6|12969.1|12967.1|12969.6|12967.6|12967.6|12965.6|47
1740405300000|2025-02-24 13:55:00|12968.6|12966.6|12959.1|12957.1|12971.1|12969.1|12959.1|12957.1|96
1740405600000|2025-02-24 14:00:00|12959.6|12957.6|12958.1|12956.1|12965.1|12963.1|12955.6|12953.6|117
1740405900000|2025-02-24 14:05:00|12957.6|12955.6|12957.6|12955.6|12958.6|12956.6|12952.1|12950.1|193
1740406200000|2025-02-24 14:10:00|12958.1|12956.1|12958.6|12956.6|12962.6|12960.6|12953.6|12951.6|190
1740406500000|2025-02-24 14:15:00|12959.1|12957.1|12956.6|12954.6|12961.1|12959.1|12955.6|12953.6|138
1740406800000|2025-02-24 14:20:00|12955.6|12953.6|12952.6|12950.6|12955.6|12953.6|12945.1|12943.1|194
1740407100000|2025-02-24 14:25:00|12952.1|12950.1|12955.6|12953.6|12961.1|12959.1|12951.1|12949.1|357
1740407400000|2025-02-24 14:30:00|12956.1|12954.1|12949.1|12947.1|12956.1|12954.1|12943.1|12941.1|349
1740407700000|2025-02-24 14:35:00|12949.6|12947.6|12935.1|12933.1|12949.6|12947.6|12932.6|12930.6|271
1740408000000|2025-02-24 14:40:00|12935.6|12933.6|12936.1|12934.1|12942.6|12940.6|12931.6|12929.6|231
1740408300000|2025-02-24 14:45:00|12937.6|12935.6|12939.1|12937.1|12943.6|12941.6|12934.6|12932.6|188
1740408600000|2025-02-24 14:50:00|12939.6|12937.6|12928.6|12926.6|12942.6|12940.6|12922.6|12920.6|428
1740408900000|2025-02-24 14:55:00|12928.1|12926.1|12915.6|12913.6|12932.6|12930.6|12911.1|12909.1|579
1740409200000|2025-02-24 15:00:00|12917.6|12915.6|12902.1|12900.1|12923.6|12921.6|12899.6|12897.6|333
1740409500000|2025-02-24 15:05:00|12902.6|12900.6|12912.1|12910.1|12917.6|12915.6|12897.1|12895.1|433
1740409800000|2025-02-24 15:10:00|12913.9|12911.9|12918.4|12916.4|12923.4|12921.4|12912.4|12910.4|233
1740410100000|2025-02-24 15:15:00|12918.9|12916.9|12921.9|12919.9|12925.9|12923.9|12918.4|12916.4|141
1740410400000|2025-02-24 15:20:00|12922.4|12920.4|12942.4|12940.4|12942.9|12940.9|12922.4|12920.4|143
1740410700000|2025-02-24 15:25:00|12941.9|12939.9|12931.9|12929.9|12948.4|12946.4|12930.9|12928.9|141
1740411000000|2025-02-24 15:30:00|12932.4|12930.4|12936.4|12934.4|12939.4|12937.4|12929.4|12927.4|149
1740411300000|2025-02-24 15:35:00|12936.9|12934.9|12936.4|12934.4|12944.4|12942.4|12933.4|12931.4|220
1740411600000|2025-02-24 15:40:00|12935.9|12933.9|12930.9|12928.9|12936.9|12934.9|12924.9|12922.9|200
1740411900000|2025-02-24 15:45:00|12931.4|12929.4|12933.4|12931.4|12934.9|12932.9|12919.9|12917.9|137
1740412200000|2025-02-24 15:50:00|12934.9|12932.9|12929.9|12927.9|12938.4|12936.4|12929.4|12927.4|146
1740412500000|2025-02-24 15:55:00|12929.4|12927.4|12928.9|12926.9|12931.4|12929.4|12920.9|12918.9|229
1740412800000|2025-02-24 16:00:00|12929.4|12927.4|12934.9|12932.9|12935.4|12933.4|12921.9|12919.9|279
1740413100000|2025-02-24 16:05:00|12935.4|12933.4|12936.9|12934.9|12939.9|12937.9|12932.4|12930.4|1735
1740413400000|2025-02-24 16:10:00|12937.4|12935.4|12935.9|12933.9|12941.4|12939.4|12932.9|12930.9|381
1740413700000|2025-02-24 16:15:00|12935.4|12933.4|12939.9|12937.9|12941.4|12939.4|12934.4|12932.4|623
1740414000000|2025-02-24 16:20:00|12940.4|12938.4|12950.9|12948.9|12952.4|12950.4|12938.9|12936.9|812
1740414300000|2025-02-24 16:25:00|12950.4|12948.4|12958.4|12956.4|12965.9|12963.9|12946.9|12944.9|1895
1740414600000|2025-02-24 16:30:00|12957.9|12955.9|12956.4|12954.4|12960.4|12958.4|12951.4|12949.4|709
1740414900000|2025-02-24 16:35:00|12956.9|12954.9|12949.9|12947.9|12961.4|12959.4|12949.4|12947.4|337
1740415200000|2025-02-24 16:40:00|12950.4|12948.4|12954.9|12952.9|12960.4|12958.4|12949.9|12947.9|148
1740415500000|2025-02-24 16:45:00|12955.9|12953.9|12957.9|12955.9|12961.4|12959.4|12955.4|12953.4|54
1740415800000|2025-02-24 16:50:00|12958.4|12956.4|12957.4|12955.4|12962.9|12960.9|12954.4|12952.4|29
1740416100000|2025-02-24 16:55:00|12956.9|12954.9|12954.9|12952.9|12957.4|12955.4|12951.4|12949.4|28
1740416400000|2025-02-24 17:00:00|12954.4|12952.4|12960.4|12958.4|12960.4|12958.4|12952.4|12950.4|32
1740416700000|2025-02-24 17:05:00|12960.9|12958.9|12955.9|12953.9|12962.9|12960.9|12953.9|12951.9|46
1740417000000|2025-02-24 17:10:00|12956.4|12954.4|12956.9|12954.9|12960.9|12958.9|12953.9|12951.9|17
1740417300000|2025-02-24 17:15:00|12956.4|12954.4|12964.4|12962.4|12965.4|12963.4|12954.9|12952.9|36
1740417600000|2025-02-24 17:20:00|12964.9|12962.9|12963.9|12961.9|12968.9|12966.9|12963.9|12961.9|66
1740417900000|2025-02-24 17:25:00|12963.4|12961.4|12956.9|12954.9|12964.4|12962.4|12956.9|12954.9|5
1740418200000|2025-02-24 17:30:00|12957.4|12955.4|12957.4|12955.4|12962.9|12960.9|12956.4|12954.4|87
1740418500000|2025-02-24 17:35:00|12956.9|12954.9|12965.4|12963.4|12966.4|12964.4|12955.4|12953.4|94
1740418800000|2025-02-24 17:40:00|12964.9|12962.9|12969.4|12967.4|12969.9|12967.9|12964.4|12962.4|15
1740419100000|2025-02-24 17:45:00|12969.9|12967.9|12967.9|12965.9|12971.9|12969.9|12965.4|12963.4|13
1740419400000|2025-02-24 17:50:00|12968.4|12966.4|12958.9|12956.9|12968.9|12966.9|12956.9|12954.9|56
1740419700000|2025-02-24 17:55:00|12959.4|12957.4|12959.4|12957.4|12964.9|12962.9|12958.4|12956.4|16
1740420000000|2025-02-24 18:00:00|12958.9|12956.9|12960.9|12958.9|12961.9|12959.9|12957.9|12955.9|17
1740420300000|2025-02-24 18:05:00|12960.4|12958.4|12965.4|12963.4|12965.9|12963.9|12956.9|12954.9|16
1740420600000|2025-02-24 18:10:00|12964.9|12962.9|12961.9|12959.9|12965.9|12963.9|12958.9|12956.9|5
1740420900000|2025-02-24 18:15:00|12961.4|12959.4|12963.9|12961.9|12966.4|12964.4|12960.9|12958.9|9
1740421200000|2025-02-24 18:20:00|12964.4|12962.4|12961.4|12959.4|12964.4|12962.4|12958.9|12956.9|7
1740421500000|2025-02-24 18:25:00|12961.9|12959.9|12960.9|12958.9|12965.9|12963.9|12960.9|12958.9|13
1740421800000|2025-02-24 18:30:00|12960.4|12958.4|12960.9|12958.9|12962.9|12960.9|12957.4|12955.4|5
1740422100000|2025-02-24 18:35:00|12960.4|12958.4|12960.4|12958.4|12962.4|12960.4|12957.9|12955.9|21
1740422400000|2025-02-24 18:40:00|12960.9|12958.9|12960.9|12958.9|12964.9|12962.9|12959.4|12957.4|9
1740422700000|2025-02-24 18:45:00|12961.4|12959.4|12956.9|12954.9|12962.9|12960.9|12955.4|12953.4|10
1740423000000|2025-02-24 18:50:00|12956.4|12954.4|12954.9|12952.9|12956.9|12954.9|12948.9|12946.9|9
1740423300000|2025-02-24 18:55:00|12955.4|12953.4|12952.9|12950.9|12955.9|12953.9|12947.9|12945.9|22
1740423600000|2025-02-24 19:00:00|12952.4|12950.4|12959.4|12957.4|12959.9|12957.9|12951.9|12949.9|13
1740423900000|2025-02-24 19:05:00|12958.9|12956.9|12956.9|12954.9|12959.4|12957.4|12954.4|12952.4|10
1740424200000|2025-02-24 19:10:00|12956.4|12954.4|12951.9|12949.9|12956.4|12954.4|12947.9|12945.9|8
1740424500000|2025-02-24 19:15:00|12951.4|12949.4|12944.9|12942.9|12952.9|12950.9|12943.9|12941.9|15
1740424800000|2025-02-24 19:20:00|12945.4|12943.4|12945.4|12943.4|12948.4|12946.4|12942.9|12940.9|9
1740425100000|2025-02-24 19:25:00|12944.9|12942.9|12943.9|12941.9|12946.4|12944.4|12940.9|12938.9|5
1740425400000|2025-02-24 19:30:00|12943.4|12941.4|12952.9|12950.9|12954.9|12952.9|12942.9|12940.9|15
1740425700000|2025-02-24 19:35:00|12952.4|12950.4|12946.9|12944.9|12953.4|12951.4|12945.4|12943.4|13
1740426000000|2025-02-24 19:40:00|12947.4|12945.4|12941.4|12939.4|12947.9|12945.9|12940.4|12938.4|10
1740426300000|2025-02-24 19:45:00|12942.9|12940.9|12939.9|12937.9|12942.9|12940.9|12938.9|12936.9|12
1740426600000|2025-02-24 19:50:00|12939.4|12937.4|12942.4|12940.4|12946.9|12944.9|12938.9|12936.9|11
1740426900000|2025-02-24 19:55:00|12941.9|12939.9|12940.4|12938.4|12941.9|12939.9|12936.4|12934.4|10
1740427200000|2025-02-24 20:00:00|12940.9|12938.9|12936.4|12934.4|12940.9|12938.9|12932.9|12930.9|13
1740427500000|2025-02-24 20:05:00|12936.9|12934.9|12937.4|12935.4|12938.9|12936.9|12933.9|12931.9|17
1740427800000|2025-02-24 20:10:00|12936.9|12934.9|12933.9|12931.9|12936.9|12934.9|12931.9|12929.9|3
1740428100000|2025-02-24 20:15:00|12934.4|12932.4|12934.9|12932.9|12937.4|12935.4|12929.4|12927.4|39
1740428400000|2025-02-24 20:20:00|12935.4|12933.4|12927.9|12925.9|12936.4|12934.4|12927.4|12925.4|35
1740428700000|2025-02-24 20:25:00|12928.4|12926.4|12929.4|12927.4|12932.9|12930.9|12927.4|12925.4|34
1740429000000|2025-02-24 20:30:00|12930.4|12928.4|12933.9|12931.9|12935.9|12933.9|12929.9|12927.9|15
1740429300000|2025-02-24 20:35:00|12933.4|12931.4|12930.9|12928.9|12936.9|12934.9|12930.9|12928.9|14
1740429600000|2025-02-24 20:40:00|12931.4|12929.4|12928.9|12926.9|12934.9|12932.9|12927.4|12925.4|20
1740429900000|2025-02-24 20:45:00|12929.4|12927.4|12931.9|12929.9|12934.9|12932.9|12927.4|12925.4|26
1740430200000|2025-02-24 20:50:00|12932.4|12930.4|12916.9|12914.9|12934.9|12932.9|12915.9|12913.9|30
1740430500000|2025-02-24 20:55:00|12916.4|12914.4|12918|12912|12919.9|12917.9|12912.9|12910.9|37
1740430800000|2025-02-24 21:00:00|12918.9|12912.9|12917.7|12911.7|12920.2|12914.2|12915.1|12909.1|0
1740431100000|2025-02-24 21:05:00|12917.6|12911.6|12921.8|12915.8|12921.8|12915.8|12917|12911|0
1740431400000|2025-02-24 21:10:00|12921.9|12915.9|12925.6|12919.6|12927.9|12921.9|12921.9|12915.9|0
1740431700000|2025-02-24 21:15:00|12925.5|12919.5|12923.1|12917.1|12926|12920|12921.8|12915.8|0
1740432000000|2025-02-24 21:20:00|12923.2|12917.2|12922.8|12916.8|12924.5|12918.5|12922.5|12916.5|0
1740432300000|2025-02-24 21:25:00|12922.9|12916.9|12923.1|12917.1|12924.1|12918.1|12922.5|12916.5|0
1740432600000|2025-02-24 21:30:00|12923|12917|12922.8|12916.8|12924.5|12918.5|12922.5|12916.5|0
1740432900000|2025-02-24 21:35:00|12923.1|12917.1|12921.2|12915.2|12923.1|12917.1|12920.9|12914.9|0
1740433200000|2025-02-24 21:40:00|12921.5|12915.5|12920.5|12914.5|12921.5|12915.5|12918.9|12912.9|0
1740433500000|2025-02-24 21:45:00|12920.9|12914.9|12921.5|12915.5|12921.8|12915.8|12920.2|12914.2|0
1740433800000|2025-02-24 21:50:00|12921.6|12915.6|12921.5|12915.5|12922.5|12916.5|12921.1|12915.1|0
1740434100000|2025-02-24 21:55:00|12921.2|12915.2|12923.1|12917.1|12923.6|12917.6|12921.2|12915.2|0
1740434400000|2025-02-24 22:00:00|12923|12917|12922.2|12916.2|12923|12917|12922.2|12916.2|0
1740434700000|2025-02-24 22:05:00|12922.5|12916.5|12921.6|12915.6|12922.5|12916.5|12920.8|12914.8|0
1740435000000|2025-02-24 22:10:00|12921.1|12915.1|12921.6|12915.6|12921.6|12915.6|12921.1|12915.1|0
1740435300000|2025-02-24 22:15:00|12921.5|12915.5|12921.8|12915.8|12921.8|12915.8|12921.3|12915.3|0
1740435900000|2025-02-24 22:25:00|12921.5|12915.5|12921.5|12915.5|12921.9|12915.9|12921.5|12915.5|0
1740436200000|2025-02-24 22:30:00|12921.7|12915.7|12921.9|12915.9|12922.4|12916.4|12921.7|12915.7|0
1740436500000|2025-02-24 22:35:00|12921.8|12915.8|12921.8|12915.8|12921.8|12915.8|12921.8|12915.8|0
1740436800000|2025-02-24 22:40:00|12921.9|12915.9|12922.1|12916.1|12922.2|12916.2|12921.8|12915.8|0
1740437100000|2025-02-24 22:45:00|12922.2|12916.2|12922.1|12916.1|12922.2|12916.2|12922.1|12916.1|0
1740437400000|2025-02-24 22:50:00|12922.2|12916.2|12922.2|12916.2|12922.2|12916.2|12922.2|12916.2|0
1740437700000|2025-02-24 22:55:00|12922.4|12916.4|12922.4|12916.4|12922.5|12916.5|12922.1|12916.1|0
1740438000000|2025-02-24 23:00:00|12923.5|12917.5|12923|12917|12927.2|12921.2|12921.2|12915.2|0
1740438300000|2025-02-24 23:05:00|12922.9|12916.9|12923.1|12917.1|12924.7|12918.7|12921.3|12915.3|0
1740438600000|2025-02-24 23:10:00|12923.2|12917.2|12923|12917|12925|12919|12922.4|12916.4|0
1740438900000|2025-02-24 23:15:00|12922.4|12916.4|12923|12917|12924.3|12918.3|12921.7|12915.7|0
1740439200000|2025-02-24 23:20:00|12923.3|12917.3|12924.7|12918.7|12924.7|12918.7|12922.9|12916.9|0
1740439500000|2025-02-24 23:25:00|12924.3|12918.3|12926|12920|12926.3|12920.3|12923.7|12917.7|0
1740439800000|2025-02-24 23:30:00|12926.3|12920.3|12918.9|12912.9|12926.3|12920.3|12917.2|12911.2|0
1740440100000|2025-02-24 23:35:00|12919.2|12913.2|12919.2|12913.2|12921.7|12915.7|12918.2|12912.2|0
1740440400000|2025-02-24 23:40:00|12919.3|12913.3|12919.5|12913.5|12920.7|12914.7|12918.6|12912.6|0
1740440700000|2025-02-24 23:45:00|12919.6|12913.6|12915.6|12909.6|12920.7|12914.7|12915.3|12909.3|0
1740441000000|2025-02-24 23:50:00|12915.3|12909.3|12909.8|12903.8|12916.2|12910.2|12909.6|12903.6|0
1740441300000|2025-02-24 23:55:00|12910.2|12904.2|12914.6|12908.6|12916.3|12910.3|12909.5|12903.5|0
1740441600000|2025-02-25 00:00:00|12915|12909|12920.5|12914.5|12921.2|12915.2|12915|12909|0
1740441900000|2025-02-25 00:05:00|12920.2|12914.2|12921.8|12915.8|12923.1|12917.1|12919.9|12913.9|0
1740442200000|2025-02-25 00:10:00|12921.7|12915.7|12922.5|12916.5|12924.4|12918.4|12921.2|12915.2|0
1740442500000|2025-02-25 00:15:00|12922.8|12916.8|12920.2|12914.2|12923.1|12917.1|12915.3|12909.3|0
1740442800000|2025-02-25 00:20:00|12920.1|12914.1|12922.3|12916.3|12923|12917|12920.1|12914.1|0
1740443100000|2025-02-25 00:25:00|12922.2|12916.2|12924.4|12918.4|12925.9|12919.9|12921.6|12915.6|0
1740443400000|2025-02-25 00:30:00|12925.8|12919.8|12924.4|12918.4|12929.3|12923.3|12924.4|12918.4|0
1740443700000|2025-02-25 00:35:00|12923.7|12917.7|12924.5|12918.5|12925.2|12919.2|12923.7|12917.7|0
1740444000000|2025-02-25 00:40:00|12925.2|12919.2|12924.5|12918.5|12926.6|12920.6|12924.5|12918.5|0
1740444300000|2025-02-25 00:45:00|12923.8|12917.8|12923.1|12917.1|12924.5|12918.5|12923.1|12917.1|0
1740444600000|2025-02-25 00:50:00|12921.7|12915.7|12923.1|12917.1|12924.5|12918.5|12921.7|12915.7|0
1740444900000|2025-02-25 00:55:00|12922.4|12916.4|12921.7|12915.7|12923.1|12917.1|12921.7|12915.7|0
1740445200000|2025-02-25 01:00:00|12922.4|12916.4|12925.9|12919.9|12925.9|12919.9|12920.9|12914.9|0
1740445500000|2025-02-25 01:05:00|12925.2|12919.2|12924.5|12918.5|12926|12920|12924.5|12918.5|0
1740445800000|2025-02-25 01:10:00|12925.2|12919.2|12923.1|12917.1|12925.2|12919.2|12923|12917|0
1740446100000|2025-02-25 01:15:00|12924.4|12918.4|12925.8|12919.8|12925.9|12919.9|12924.4|12918.4|0
1740446400000|2025-02-25 01:20:00|12925.1|12919.1|12925.8|12919.8|12926.5|12920.5|12924.4|12918.4|0
1740446700000|2025-02-25 01:25:00|12925.1|12919.1|12925.6|12919.6|12927|12921|12924.1|12918.1|0
1740447000000|2025-02-25 01:30:00|12926.3|12920.3|12929.9|12923.9|12929.9|12923.9|12926.3|12920.3|0
1740447300000|2025-02-25 01:35:00|12929.8|12923.8|12928.5|12922.5|12929.9|12923.9|12928.4|12922.4|0
1740447600000|2025-02-25 01:40:00|12928.4|12922.4|12927.9|12921.9|12929.2|12923.2|12927.2|12921.2|0
1740447900000|2025-02-25 01:45:00|12927.2|12921.2|12927.8|12921.8|12927.9|12921.9|12926.4|12920.4|0
1740448200000|2025-02-25 01:50:00|12927.9|12921.9|12929.3|12923.3|12930.7|12924.7|12927.9|12921.9|0
1740448500000|2025-02-25 01:55:00|12930|12924|12930.7|12924.7|12932.1|12926.1|12930|12924|0
1740448800000|2025-02-25 02:00:00|12932.1|12926.1|12932.1|12926.1|12932.2|12926.2|12930.7|12924.7|0
1740449100000|2025-02-25 02:05:00|12930.7|12924.7|12930.7|12924.7|12932.1|12926.1|12930.7|12924.7|0
1740449400000|2025-02-25 02:10:00|12931.4|12925.4|12933.5|12927.5|12933.5|12927.5|12930.7|12924.7|0
1740449700000|2025-02-25 02:15:00|12934.2|12928.2|12936.2|12930.2|12936.3|12930.3|12934.2|12928.2|0
1740450000000|2025-02-25 02:20:00|12935.5|12929.5|12934|12928|12936.2|12930.2|12927.6|12921.6|0
1740450300000|2025-02-25 02:25:00|12933.3|12927.3|12932|12926|12934.8|12928.8|12930.6|12924.6|0
1740450600000|2025-02-25 02:30:00|12931.9|12925.9|12932|12926|12933.4|12927.4|12931.2|12925.2|0
1740450900000|2025-02-25 02:35:00|12932.7|12926.7|12937.5|12931.5|12937.5|12931.5|12932|12926|0
1740451200000|2025-02-25 02:40:00|12936.1|12930.1|12933.4|12927.4|12938.9|12932.9|12933.4|12927.4|0
1740451500000|2025-02-25 02:45:00|12932|12926|12932|12926|12934.1|12928.1|12932|12926|0
1740451800000|2025-02-25 02:50:00|12932.7|12926.7|12933.4|12927.4|12934.8|12928.8|12932|12926|0
1740452100000|2025-02-25 02:55:00|12934.1|12928.1|12940.4|12934.4|12940.4|12934.4|12934.1|12928.1|0
1740452400000|2025-02-25 03:00:00|12940.3|12934.3|12947.3|12941.3|12948.7|12942.7|12940.3|12934.3|0
1740452700000|2025-02-25 03:05:00|12945.9|12939.9|12950|12944|12952.8|12946.8|12945.9|12939.9|0
1740453000000|2025-02-25 03:10:00|12948.6|12942.6|12955.5|12949.5|12955.5|12949.5|12948.6|12942.6|0
1740453300000|2025-02-25 03:15:00|12954.1|12948.1|12951.3|12945.3|12954.1|12948.1|12950|12944|0
1740453600000|2025-02-25 03:20:00|12951.4|12945.4|12947.2|12941.2|12951.4|12945.4|12947.2|12941.2|0
1740453900000|2025-02-25 03:25:00|12948.6|12942.6|12945.8|12939.8|12948.6|12942.6|12945.8|12939.8|0
1740454200000|2025-02-25 03:30:00|12947.2|12941.2|12947.2|12941.2|12947.9|12941.9|12945.8|12939.8|0
1740454500000|2025-02-25 03:35:00|12948.5|12942.5|12944.4|12938.4|12948.5|12942.5|12944.4|12938.4|0
1740454800000|2025-02-25 03:40:00|12945.1|12939.1|12945.8|12939.8|12945.8|12939.8|12945.1|12939.1|0
1740455100000|2025-02-25 03:45:00|12944.4|12938.4|12946.9|12940.9|12947.2|12941.2|12944.4|12938.4|0
1740455400000|2025-02-25 03:50:00|12946.2|12940.2|12945.5|12939.5|12946.9|12940.9|12944.1|12938.1|0
1740456000000|2025-02-25 04:00:00|12946.9|12940.9|12945.4|12939.4|12946.9|12940.9|12944|12938|0
1740456300000|2025-02-25 04:05:00|12946.8|12940.8|12948.2|12942.2|12948.2|12942.2|12946.8|12940.8|0
1740456600000|2025-02-25 04:10:00|12947.5|12941.5|12946.8|12940.8|12948.2|12942.2|12946.8|12940.8|0
1740456900000|2025-02-25 04:15:00|12948.2|12942.2|12949|12943|12949.7|12943.7|12948.2|12942.2|0
1740457200000|2025-02-25 04:20:00|12948.3|12942.3|12948.3|12942.3|12949.7|12943.7|12948.3|12942.3|0
1740457500000|2025-02-25 04:25:00|12949.7|12943.7|12948.3|12942.3|12949.7|12943.7|12948.3|12942.3|0
1740457800000|2025-02-25 04:30:00|12947.6|12941.6|12946.9|12940.9|12948.3|12942.3|12946.9|12940.9|0
1740458100000|2025-02-25 04:35:00|12945.5|12939.5|12946.9|12940.9|12946.9|12940.9|12945.5|12939.5|0
1740458400000|2025-02-25 04:40:00|12945.5|12939.5|12945.5|12939.5|12947.6|12941.6|12945.5|12939.5|0
1740458700000|2025-02-25 04:45:00|12945.4|12939.4|12945.4|12939.4|12946.8|12940.8|12945.4|12939.4|0
1740459000000|2025-02-25 04:50:00|12944|12938|12945.4|12939.4|12945.4|12939.4|12942.6|12936.6|0
1740459300000|2025-02-25 04:55:00|12944|12938|12941.3|12935.3|12944|12938|12941.3|12935.3|0
1740459600000|2025-02-25 05:00:00|12942|12936|12945.4|12939.4|12945.4|12939.4|12942|12936|0
1740460200000|2025-02-25 05:10:00|12944|12938|12942.7|12936.7|12944|12938|12941.3|12935.3|0
1740460500000|2025-02-25 05:15:00|12944.1|12938.1|12945.4|12939.4|12945.5|12939.5|12944|12938|0
1740460800000|2025-02-25 05:20:00|12945.5|12939.5|12946.8|12940.8|12946.8|12940.8|12944|12938|0
1740461100000|2025-02-25 05:25:00|12946.1|12940.1|12946.8|12940.8|12948.2|12942.2|12946.1|12940.1|0
1740461400000|2025-02-25 05:30:00|12945.4|12939.4|12946.8|12940.8|12948.2|12942.2|12945.4|12939.4|0
1740461700000|2025-02-25 05:35:00|12948.2|12942.2|12949.6|12943.6|12949.6|12943.6|12946.8|12940.8|0
1740462000000|2025-02-25 05:40:00|12948.9|12942.9|12948.2|12942.2|12949.6|12943.6|12946.8|12940.8|0
1740462300000|2025-02-25 05:45:00|12946.8|12940.8|12948.2|12942.2|12948.2|12942.2|12945.4|12939.4|0
1740462600000|2025-02-25 05:50:00|12949.6|12943.6|12949.6|12943.6|12949.6|12943.6|12949.6|12943.6|0
1740462900000|2025-02-25 05:55:00|12948.9|12942.9|12948.2|12942.2|12949.6|12943.6|12946.8|12940.8|0
1740463200000|2025-02-25 06:00:00|12947.5|12941.5|12944|12938|12948.2|12942.2|12944|12938|0
1740463500000|2025-02-25 06:05:00|12944.1|12938.1|12948.5|12942.5|12948.5|12942.5|12944.1|12938.1|0
1740463800000|2025-02-25 06:10:00|12947.1|12941.1|12948.5|12942.5|12949.9|12943.9|12947.1|12941.1|0
1740464100000|2025-02-25 06:15:00|12949.2|12943.2|12946.3|12940.3|12949.2|12943.2|12946.3|12940.3|0
1740464400000|2025-02-25 06:20:00|12946.2|12940.2|12946.2|12940.2|12946.2|12940.2|12945.5|12939.5|0
1740464700000|2025-02-25 06:25:00|12945.5|12939.5|12943.4|12937.4|12945.5|12939.5|12943.4|12937.4|0
1740465000000|2025-02-25 06:30:00|12942|12936|12936.4|12930.4|12942|12936|12936.4|12930.4|0
1740465300000|2025-02-25 06:35:00|12935.7|12929.7|12936.4|12930.4|12937.1|12931.1|12935|12929|0
1740465600000|2025-02-25 06:40:00|12937.1|12931.1|12933.7|12927.7|12937.9|12931.9|12933.7|12927.7|0
1740465900000|2025-02-25 06:45:00|12935.1|12929.1|12932.3|12926.3|12935.1|12929.1|12930.9|12924.9|0
1740466200000|2025-02-25 06:50:00|12930.9|12924.9|12928.1|12922.1|12930.9|12924.9|12925.3|12919.3|0
1740466500000|2025-02-25 06:55:00|12929.5|12923.5|12928.2|12922.2|12930.9|12924.9|12926.8|12920.8|0
1740466800000|2025-02-25 07:00:00|12927.5|12921.5|12920.1|12918.1|12932.1|12930.1|12915.6|12913.6|19
1740467100000|2025-02-25 07:05:00|12919.6|12917.6|12920.6|12918.6|12922.6|12920.6|12916.6|12914.6|40
1740467400000|2025-02-25 07:10:00|12921.1|12919.1|12924.6|12922.6|12927.6|12925.6|12918.6|12916.6|20
1740467700000|2025-02-25 07:15:00|12925.1|12923.1|12924.6|12922.6|12928.6|12926.6|12922.6|12920.6|13
1740468000000|2025-02-25 07:20:00|12924.1|12922.1|12923.1|12921.1|12925.6|12923.6|12921.6|12919.6|18
1740468300000|2025-02-25 07:25:00|12922.6|12920.6|12911.6|12909.6|12924.1|12922.1|12911.6|12909.6|16
1740468600000|2025-02-25 07:30:00|12912.1|12910.1|12914.6|12912.6|12918.6|12916.6|12909.1|12907.1|24
1740468900000|2025-02-25 07:35:00|12915.1|12913.1|12913.1|12911.1|12915.1|12913.1|12912.1|12910.1|14
1740469200000|2025-02-25 07:40:00|12912.6|12910.6|12916.6|12914.6|12919.1|12917.1|12912.6|12910.6|6
1740469500000|2025-02-25 07:45:00|12915.6|12913.6|12906.1|12904.1|12918.6|12916.6|12904.6|12902.6|24
1740469800000|2025-02-25 07:50:00|12906.6|12904.6|12893.1|12891.1|12906.6|12904.6|12892.6|12890.6|52
1740470100000|2025-02-25 07:55:00|12893.6|12891.6|12901.1|12899.1|12902.1|12900.1|12890.1|12888.1|72
1740470400000|2025-02-25 08:00:00|12902.1|12900.1|12944.1|12942.1|12944.1|12942.1|12898.6|12896.6|535
1740470700000|2025-02-25 08:05:00|12941.6|12939.6|12968.1|12966.1|12969.1|12967.1|12941.6|12939.6|233
1740471000000|2025-02-25 08:10:00|12968.6|12966.6|12982.1|12980.1|12988.1|12986.1|12965.1|12963.1|208
1740471300000|2025-02-25 08:15:00|12980.6|12978.6|12984.1|12982.1|12986.1|12984.1|12976.1|12974.1|351
1740471600000|2025-02-25 08:20:00|12983.1|12981.1|12981.6|12979.6|12989.6|12987.6|12981.1|12979.1|215
1740471900000|2025-02-25 08:25:00|12982.1|12980.1|12980.1|12978.1|12987.1|12985.1|12975.1|12973.1|98
1740472200000|2025-02-25 08:30:00|12982.6|12980.6|12980.6|12978.6|12989.1|12987.1|12980.1|12978.1|226
1740472500000|2025-02-25 08:35:00|12981.1|12979.1|12983.1|12981.1|12984.1|12982.1|12974.1|12972.1|116
1740472800000|2025-02-25 08:40:00|12981.3|12979.3|12969.3|12967.3|12981.3|12979.3|12967.3|12965.3|113
1740473100000|2025-02-25 08:45:00|12969.8|12967.8|12963.3|12961.3|12974.8|12972.8|12960.3|12958.3|106
1740473400000|2025-02-25 08:50:00|12963.8|12961.8|12962.3|12960.3|12964.3|12962.3|12953.3|12951.3|100
1740473700000|2025-02-25 08:55:00|12961.8|12959.8|12955.3|12953.3|12964.3|12962.3|12942.8|12940.8|255
1740474000000|2025-02-25 09:00:00|12956.3|12954.3|12962.3|12960.3|12964.3|12962.3|12954.8|12952.8|117
1740474300000|2025-02-25 09:05:00|12961.8|12959.8|12974.3|12972.3|12975.3|12973.3|12958.3|12956.3|135
1740474600000|2025-02-25 09:10:00|12975.8|12973.8|12982.3|12980.3|12983.8|12981.8|12974.3|12972.3|265
1740474900000|2025-02-25 09:15:00|12981.8|12979.8|12988.8|12986.8|12991.3|12989.3|12979.8|12977.8|76
1740475200000|2025-02-25 09:20:00|12989.3|12987.3|12994.3|12992.3|12994.3|12992.3|12987.8|12985.8|45
1740475500000|2025-02-25 09:25:00|12993.8|12991.8|12987.3|12985.3|12996.8|12994.8|12987.3|12985.3|108
1740475800000|2025-02-25 09:30:00|12987.8|12985.8|12998.8|12996.8|12999.3|12997.3|12987.8|12985.8|96
1740476100000|2025-02-25 09:35:00|12999.3|12997.3|13000.8|12998.8|13002.8|13000.8|12995.8|12993.8|118
1740476400000|2025-02-25 09:40:00|13001.3|12999.3|12997.8|12995.8|13001.3|12999.3|12995.3|12993.3|129
1740476700000|2025-02-25 09:45:00|12997.3|12995.3|12986.8|12984.8|13000.3|12998.3|12986.3|12984.3|136
1740477000000|2025-02-25 09:50:00|12987.3|12985.3|12976.8|12974.8|12987.3|12985.3|12975.3|12973.3|416
1740477300000|2025-02-25 09:55:00|12976.3|12974.3|12971.3|12969.3|12978.3|12976.3|12971.3|12969.3|87
1740477600000|2025-02-25 10:00:00|12972.3|12970.3|12979.3|12977.3|12979.8|12977.8|12972.3|12970.3|123
1740477900000|2025-02-25 10:05:00|12978.8|12976.8|12984.3|12982.3|12984.3|12982.3|12976.8|12974.8|67
1740478200000|2025-02-25 10:10:00|12984.8|12982.8|12984.3|12982.3|12987.8|12985.8|12980.3|12978.3|39
1740478500000|2025-02-25 10:15:00|12984.8|12982.8|12989.3|12987.3|12992.8|12990.8|12984.3|12982.3|59
1740478800000|2025-02-25 10:20:00|12988.8|12986.8|12988.3|12986.3|12990.8|12988.8|12984.3|12982.3|35
1740479100000|2025-02-25 10:25:00|12987.3|12985.3|12987.3|12985.3|12987.8|12985.8|12981.8|12979.8|54
1740479400000|2025-02-25 10:30:00|12986.8|12984.8|12984.3|12982.3|12989.3|12987.3|12982.3|12980.3|42
1740479700000|2025-02-25 10:35:00|12984.8|12982.8|12986.3|12984.3|12986.8|12984.8|12982.8|12980.8|41
1740480000000|2025-02-25 10:40:00|12986.8|12984.8|12989.3|12987.3|12991.8|12989.8|12986.3|12984.3|53
1740480300000|2025-02-25 10:45:00|12989.8|12987.8|12985.3|12983.3|12993.3|12991.3|12983.8|12981.8|69
1740480600000|2025-02-25 10:50:00|12985.8|12983.8|12980.8|12978.8|12986.3|12984.3|12978.8|12976.8|75
1740480900000|2025-02-25 10:55:00|12980.3|12978.3|12978.8|12976.8|12983.3|12981.3|12974.3|12972.3|203
1740481200000|2025-02-25 11:00:00|12978.3|12976.3|12982.3|12980.3|12985.3|12983.3|12977.3|12975.3|97
1740481500000|2025-02-25 11:05:00|12982.8|12980.8|12990.3|12988.3|12990.8|12988.8|12979.8|12977.8|73
1740481800000|2025-02-25 11:10:00|12989.8|12987.8|12998.3|12996.3|12998.3|12996.3|12988.8|12986.8|98
1740482100000|2025-02-25 11:15:00|12998.8|12996.8|13000.3|12998.3|13002.8|13000.8|12998.3|12996.3|77
1740482400000|2025-02-25 11:20:00|13000.8|12998.8|12999.3|12997.3|13000.8|12998.8|12992.8|12990.8|100
1740482700000|2025-02-25 11:25:00|12999.8|12997.8|13004.3|13002.3|13006.8|13004.8|12999.8|12997.8|72
1740483000000|2025-02-25 11:30:00|13003.8|13001.8|13005.8|13003.8|13007.3|13005.3|13003.3|13001.3|38
1740483300000|2025-02-25 11:35:00|13004.3|13002.3|13003.3|13001.3|13005.3|13003.3|13002.3|13000.3|41
1740483600000|2025-02-25 11:40:00|13002.8|13000.8|13010.8|13008.8|13013.3|13011.3|13002.3|13000.3|98
1740483900000|2025-02-25 11:45:00|13010.3|13008.3|13005.3|13003.3|13011.3|13009.3|12998.8|12996.8|87
1740484200000|2025-02-25 11:50:00|13005.8|13003.8|13003.3|13001.3|13007.3|13005.3|13001.8|12999.8|125
1740484500000|2025-02-25 11:55:00|13002.8|13000.8|13001.3|12999.3|13003.3|13001.3|12999.8|12997.8|57
1740484800000|2025-02-25 12:00:00|13001.8|12999.8|12999.8|12997.8|13001.8|12999.8|12991.8|12989.8|75
1740485100000|2025-02-25 12:05:00|12999.3|12997.3|13004.3|13002.3|13008.3|13006.3|12999.3|12997.3|51
1740485400000|2025-02-25 12:10:00|13003.8|13001.8|13009.3|13007.3|13009.3|13007.3|13002.8|13000.8|98
1740485700000|2025-02-25 12:15:00|13009.8|13007.8|13014.3|13012.3|13015.8|13013.8|13009.8|13007.8|129
1740486000000|2025-02-25 12:20:00|13013.8|13011.8|13010.3|13008.3|13014.3|13012.3|13009.3|13007.3|109
1740486300000|2025-02-25 12:25:00|13010.8|13008.8|13006.3|13004.3|13011.8|13009.8|13005.8|13003.8|81
1740486600000|2025-02-25 12:30:00|13005.8|13003.8|13003.3|13001.3|13005.8|13003.8|12999.8|12997.8|81
1740486900000|2025-02-25 12:35:00|13003.8|13001.8|13002.8|13000.8|13006.8|13004.8|13002.3|13000.3|79
1740487200000|2025-02-25 12:40:00|13002.3|13000.3|13002.8|13000.8|13005.8|13003.8|13000.8|12998.8|150
1740487500000|2025-02-25 12:45:00|13002.3|13000.3|12999.8|12997.8|13004.8|13002.8|12997.8|12995.8|47
1740487800000|2025-02-25 12:50:00|13000.3|12998.3|13004.3|13002.3|13004.8|13002.8|12999.8|12997.8|49
1740488100000|2025-02-25 12:55:00|13003.8|13001.8|13001.8|12999.8|13007.3|13005.3|12999.8|12997.8|49
1740488400000|2025-02-25 13:00:00|13000.3|12998.3|12997.8|12995.8|13001.8|12999.8|12994.8|12992.8|94
1740488700000|2025-02-25 13:05:00|12998.3|12996.3|12999.3|12997.3|12999.8|12997.8|12993.3|12991.3|40
1740489000000|2025-02-25 13:10:00|12999.8|12997.8|12999.3|12997.3|13001.3|12999.3|12995.3|12993.3|59
1740489300000|2025-02-25 13:15:00|12998.8|12996.8|12996.8|12994.8|12998.8|12996.8|12992.8|12990.8|51
1740489600000|2025-02-25 13:20:00|12995.8|12993.8|13014.3|13012.3|13014.3|13012.3|12995.8|12993.8|50
1740489900000|2025-02-25 13:25:00|13013.8|13011.8|13014.3|13012.3|13015.8|13013.8|13011.8|13009.8|43
1740490200000|2025-02-25 13:30:00|13013.8|13011.8|13019.3|13017.3|13021.3|13019.3|13011.8|13009.8|138
1740490500000|2025-02-25 13:35:00|13018.8|13016.8|13020.8|13018.8|13025.8|13023.8|13018.3|13016.3|147
1740490800000|2025-02-25 13:40:00|13021.8|13019.8|13024.8|13022.8|13028.8|13026.8|13020.3|13018.3|124
1740491100000|2025-02-25 13:45:00|13025.3|13023.3|13027.3|13025.3|13027.8|13025.8|13020.3|13018.3|72
1740491400000|2025-02-25 13:50:00|13026.8|13024.8|13031.3|13029.3|13035.8|13033.8|13026.8|13024.8|146
1740491700000|2025-02-25 13:55:00|13031.8|13029.8|13031.3|13029.3|13031.8|13029.8|13028.3|13026.3|45
1740492000000|2025-02-25 14:00:00|13030.8|13028.8|13032.3|13030.3|13034.3|13032.3|13027.3|13025.3|146
1740492300000|2025-02-25 14:05:00|13032.8|13030.8|13028.3|13026.3|13033.3|13031.3|13025.8|13023.8|149
1740492600000|2025-02-25 14:10:00|13028.8|13026.8|13032.3|13030.3|13033.8|13031.8|13028.8|13026.8|125
1740492900000|2025-02-25 14:15:00|13032.8|13030.8|13041.3|13039.3|13041.8|13039.8|13031.3|13029.3|101
1740493200000|2025-02-25 14:20:00|13039.3|13037.3|13036.3|13034.3|13041.8|13039.8|13034.8|13032.8|80
1740493500000|2025-02-25 14:25:00|13035.8|13033.8|13032.8|13030.8|13036.3|13034.3|13023.3|13021.3|97
1740493800000|2025-02-25 14:30:00|13033.3|13031.3|13028.3|13026.3|13035.3|13033.3|13020.3|13018.3|145
1740494100000|2025-02-25 14:35:00|13028.8|13026.8|13023.3|13021.3|13030.3|13028.3|13010.3|13008.3|152
1740494400000|2025-02-25 14:40:00|13022.8|13020.8|13019.3|13017.3|13032.3|13030.3|13018.8|13016.8|260
1740494700000|2025-02-25 14:45:00|13019.8|13017.8|13017.3|13015.3|13021.3|13019.3|13008.8|13006.8|144
1740495000000|2025-02-25 14:50:00|13017.8|13015.8|13011.8|13009.8|13019.3|13017.3|13008.3|13006.3|182
1740495300000|2025-02-25 14:55:00|13012.3|13010.3|13011.3|13009.3|13014.3|13012.3|13006.3|13004.3|274
1740495600000|2025-02-25 15:00:00|13010.8|13008.8|12997.3|12995.3|13011.3|13009.3|12993.8|12991.8|361
1740495900000|2025-02-25 15:05:00|12997.8|12995.8|12997.3|12995.3|13002.3|13000.3|12992.8|12990.8|179
1740496200000|2025-02-25 15:10:00|12998.1|12996.1|12987.1|12985.1|13003.6|13001.6|12985.6|12983.6|233
1740496500000|2025-02-25 15:15:00|12987.6|12985.6|12990.1|12988.1|12994.1|12992.1|12985.1|12983.1|212
1740496800000|2025-02-25 15:20:00|12989.6|12987.6|12982.1|12980.1|12993.1|12991.1|12979.1|12977.1|242
1740497100000|2025-02-25 15:25:00|12981.6|12979.6|12979.1|12977.1|12987.6|12985.6|12976.1|12974.1|314
1740497400000|2025-02-25 15:30:00|12979.6|12977.6|12989.6|12987.6|12991.6|12989.6|12976.6|12974.6|328
1740497700000|2025-02-25 15:35:00|12990.1|12988.1|13002.1|13000.1|13002.6|13000.6|12988.6|12986.6|225
1740498000000|2025-02-25 15:40:00|13001.6|12999.6|13007.1|13005.1|13010.6|13008.6|12994.6|12992.6|143
1740498300000|2025-02-25 15:45:00|13007.6|13005.6|13022.1|13020.1|13024.1|13022.1|13005.6|13003.6|153
1740498600000|2025-02-25 15:50:00|13022.6|13020.6|13030.1|13028.1|13032.6|13030.6|13020.6|13018.6|215
1740498900000|2025-02-25 15:55:00|13029.6|13027.6|13022.1|13020.1|13036.6|13034.6|13021.6|13019.6|209
1740499200000|2025-02-25 16:00:00|13021.6|13019.6|13015.1|13013.1|13024.1|13022.1|13006.1|13004.1|309
1740499500000|2025-02-25 16:05:00|13014.6|13012.6|13014.1|13012.1|13018.1|13016.1|13010.1|13008.1|191
1740499800000|2025-02-25 16:10:00|13014.6|13012.6|13012.1|13010.1|13019.1|13017.1|13008.1|13006.1|183
1740500100000|2025-02-25 16:15:00|13012.6|13010.6|13015.1|13013.1|13019.6|13017.6|13012.6|13010.6|386
1740500400000|2025-02-25 16:20:00|13016.1|13014.1|13018.1|13016.1|13018.6|13016.6|13010.6|13008.6|587
1740500700000|2025-02-25 16:25:00|13018.6|13016.6|13026.6|13024.6|13026.6|13024.6|13017.1|13015.1|2191
1740501000000|2025-02-25 16:30:00|13026.1|13024.1|13021.1|13019.1|13028.6|13026.6|13013.6|13011.6|1624
1740501300000|2025-02-25 16:35:00|13021.6|13019.6|13028.6|13026.6|13033.6|13031.6|13017.6|13015.6|574
1740501600000|2025-02-25 16:40:00|13028.1|13026.1|13025.6|13023.6|13028.1|13026.1|13021.6|13019.6|162
1740501900000|2025-02-25 16:45:00|13026.1|13024.1|13016.1|13014.1|13030.6|13028.6|12999.1|12997.1|1036
1740502200000|2025-02-25 16:50:00|13015.6|13013.6|13013.1|13011.1|13020.1|13018.1|13008.6|13006.6|272
1740502500000|2025-02-25 16:55:00|13012.6|13010.6|13004.6|13002.6|13013.1|13011.1|12999.6|12997.6|201
1740502800000|2025-02-25 17:00:00|13004.1|13002.1|13000.1|12998.1|13005.1|13003.1|12998.6|12996.6|121
1740503100000|2025-02-25 17:05:00|12999.6|12997.6|12995.1|12993.1|13000.6|12998.6|12991.6|12989.6|87
1740503400000|2025-02-25 17:10:00|12995.6|12993.6|12985.1|12983.1|12999.1|12997.1|12981.6|12979.6|240
1740503700000|2025-02-25 17:15:00|12984.6|12982.6|12988.6|12986.6|12992.6|12990.6|12984.6|12982.6|42
1740504000000|2025-02-25 17:20:00|12990.1|12988.1|12985.1|12983.1|12990.6|12988.6|12982.1|12980.1|28
1740504300000|2025-02-25 17:25:00|12985.6|12983.6|12988.1|12986.1|12989.1|12987.1|12982.1|12980.1|84
1740504600000|2025-02-25 17:30:00|12987.1|12985.1|12987.6|12985.6|12993.1|12991.1|12984.6|12982.6|62
1740504900000|2025-02-25 17:35:00|12988.1|12986.1|12988.6|12986.6|12990.1|12988.1|12984.6|12982.6|37
1740505200000|2025-02-25 17:40:00|12988.1|12986.1|12992.1|12990.1|12994.6|12992.6|12987.1|12985.1|42
1740505500000|2025-02-25 17:45:00|12992.6|12990.6|12994.1|12992.1|12994.6|12992.6|12989.6|12987.6|18
1740505800000|2025-02-25 17:50:00|12994.6|12992.6|13002.1|13000.1|13002.6|13000.6|12994.1|12992.1|34
1740506100000|2025-02-25 17:55:00|13002.6|13000.6|13002.6|13000.6|13004.6|13002.6|12999.6|12997.6|52
1740506400000|2025-02-25 18:00:00|13003.1|13001.1|13010.6|13008.6|13010.6|13008.6|13003.1|13001.1|51
1740506700000|2025-02-25 18:05:00|13010.1|13008.1|13004.6|13002.6|13010.6|13008.6|13004.1|13002.1|195
1740507000000|2025-02-25 18:10:00|13004.1|13002.1|12993.6|12991.6|13006.1|13004.1|12992.1|12990.1|34
1740507300000|2025-02-25 18:15:00|12993.1|12991.1|12991.1|12989.1|12996.1|12994.1|12989.1|12987.1|37
1740507600000|2025-02-25 18:20:00|12991.6|12989.6|12994.1|12992.1|12995.6|12993.6|12991.1|12989.1|12
1740507900000|2025-02-25 18:25:00|12993.6|12991.6|12980.6|12978.6|12994.1|12992.1|12979.1|12977.1|11
1740508200000|2025-02-25 18:30:00|12981.1|12979.1|12984.6|12982.6|12986.1|12984.1|12977.6|12975.6|41
1740508500000|2025-02-25 18:35:00|12985.1|12983.1|12994.6|12992.6|12996.1|12994.1|12984.6|12982.6|183
1740508800000|2025-02-25 18:40:00|12994.1|12992.1|12993.6|12991.6|12996.1|12994.1|12993.1|12991.1|226
1740509100000|2025-02-25 18:45:00|12994.1|12992.1|12995.6|12993.6|12997.6|12995.6|12992.6|12990.6|39
1740509400000|2025-02-25 18:50:00|12995.1|12993.1|12991.6|12989.6|12996.1|12994.1|12991.6|12989.6|68
1740509700000|2025-02-25 18:55:00|12992.1|12990.1|12991.1|12989.1|12995.1|12993.1|12989.1|12987.1|24
1740510000000|2025-02-25 19:00:00|12989.6|12987.6|12988.6|12986.6|12993.1|12991.1|12985.6|12983.6|26
1740510300000|2025-02-25 19:05:00|12987.6|12985.6|12989.1|12987.1|12990.1|12988.1|12985.6|12983.6|16
1740510600000|2025-02-25 19:10:00|12988.6|12986.6|12982.6|12980.6|12989.1|12987.1|12982.1|12980.1|22
1740510900000|2025-02-25 19:15:00|12983.1|12981.1|12986.1|12984.1|12987.1|12985.1|12977.6|12975.6|10
1740511200000|2025-02-25 19:20:00|12985.6|12983.6|12980.1|12978.1|12985.6|12983.6|12978.6|12976.6|17
1740511500000|2025-02-25 19:25:00|12980.6|12978.6|12976.1|12974.1|12982.6|12980.6|12976.1|12974.1|16
1740511800000|2025-02-25 19:30:00|12975.6|12973.6|12983.1|12981.1|12983.6|12981.6|12975.6|12973.6|21
1740512100000|2025-02-25 19:35:00|12983.6|12981.6|12978.6|12976.6|12983.6|12981.6|12978.6|12976.6|3
1740512400000|2025-02-25 19:40:00|12980.1|12978.1|12982.6|12980.6|12990.6|12988.6|12979.1|12977.1|311
1740512700000|2025-02-25 19:45:00|12982.1|12980.1|12985.1|12983.1|12987.1|12985.1|12971.1|12969.1|48
1740513000000|2025-02-25 19:50:00|12984.6|12982.6|12987.1|12985.1|12989.1|12987.1|12983.1|12981.1|28
1740513300000|2025-02-25 19:55:00|12987.6|12985.6|12990.1|12988.1|12991.6|12989.6|12987.1|12985.1|22
1740513600000|2025-02-25 20:00:00|12989.6|12987.6|12991.1|12989.1|12994.1|12992.1|12987.1|12985.1|12
1740513900000|2025-02-25 20:05:00|12991.6|12989.6|12983.6|12981.6|12992.6|12990.6|12982.1|12980.1|166
1740514200000|2025-02-25 20:10:00|12984.1|12982.1|12980.6|12978.6|12984.1|12982.1|12976.6|12974.6|41
1740514500000|2025-02-25 20:15:00|12981.1|12979.1|12981.6|12979.6|12984.1|12982.1|12978.6|12976.6|94
1740514800000|2025-02-25 20:20:00|12982.1|12980.1|12981.1|12979.1|12986.6|12984.6|12979.6|12977.6|216
1740515100000|2025-02-25 20:25:00|12980.6|12978.6|12985.6|12983.6|12986.1|12984.1|12978.1|12976.1|150
1740515400000|2025-02-25 20:30:00|12985.1|12983.1|12983.1|12981.1|12986.1|12984.1|12979.1|12977.1|17
1740515700000|2025-02-25 20:35:00|12982.6|12980.6|12976.6|12974.6|12986.1|12984.1|12975.1|12973.1|33
1740516000000|2025-02-25 20:40:00|12977.1|12975.1|12973.1|12971.1|12978.1|12976.1|12970.1|12968.1|20
1740516300000|2025-02-25 20:45:00|12972.6|12970.6|12974.1|12972.1|12978.6|12976.6|12972.6|12970.6|27
1740516600000|2025-02-25 20:50:00|12973.6|12971.6|12961.6|12959.6|12976.1|12974.1|12960.1|12958.1|61
1740516900000|2025-02-25 20:55:00|12962.1|12960.1|12965.3|12959.3|12970.6|12968.6|12960.6|12958.6|105
1740517200000|2025-02-25 21:00:00|12965.8|12959.8|12975.8|12969.8|12976|12970|12964.6|12958.6|0
1740517500000|2025-02-25 21:05:00|12975.9|12969.9|12980|12974|12980.3|12974.3|12975.8|12969.8|0
1740517800000|2025-02-25 21:10:00|12979.6|12973.6|12974.7|12968.7|12979.7|12973.7|12974.7|12968.7|0
1740518100000|2025-02-25 21:15:00|12975|12969|12978|12972|12978.2|12972.2|12974.4|12968.4|0
1740518400000|2025-02-25 21:20:00|12978.2|12972.2|12979.2|12973.2|12979.2|12973.2|12976.3|12970.3|0
1740518700000|2025-02-25 21:25:00|12978.9|12972.9|12979.5|12973.5|12981.8|12975.8|12978.7|12972.7|0
1740519000000|2025-02-25 21:30:00|12979.2|12973.2|12978|12972|12979.2|12973.2|12977.2|12971.2|0
1740519300000|2025-02-25 21:35:00|12977.9|12971.9|12976.7|12970.7|12978.7|12972.7|12976|12970|0
1740519600000|2025-02-25 21:40:00|12977|12971|12978|12972|12978.2|12972.2|12975.4|12969.4|0
1740519900000|2025-02-25 21:45:00|12978.2|12972.2|12976.3|12970.3|12980.5|12974.5|12976.3|12970.3|0
1740520200000|2025-02-25 21:50:00|12976.2|12970.2|12977|12971|12978.7|12972.7|12976|12970|0
1740520500000|2025-02-25 21:55:00|12976.7|12970.7|12976.3|12970.3|12978.1|12972.1|12973.1|12967.1|0
1740520800000|2025-02-25 22:00:00|12976.4|12970.4|12976.4|12970.4|12977.1|12971.1|12976.1|12970.1|0
1740521100000|2025-02-25 22:05:00|12976.3|12970.3|12977.1|12971.1|12977.1|12971.1|12976|12970|0
1740521400000|2025-02-25 22:10:00|12977.2|12971.2|12976.4|12970.4|12977.2|12971.2|12976.2|12970.2|0
1740521700000|2025-02-25 22:15:00|12976.8|12970.8|12977|12971|12977.2|12971.2|12976.2|12970.2|0
1740522000000|2025-02-25 22:20:00|12976.9|12970.9|12977.5|12971.5|12977.9|12971.9|12976.8|12970.8|0
1740522300000|2025-02-25 22:25:00|12977.4|12971.4|12977.5|12971.5|12977.8|12971.8|12977.2|12971.2|0
1740522600000|2025-02-25 22:30:00|12977.4|12971.4|12977.7|12971.7|12977.8|12971.8|12977.4|12971.4|0
1740522900000|2025-02-25 22:35:00|12977.5|12971.5|12977.4|12971.4|12977.5|12971.5|12977|12971|0
1740523200000|2025-02-25 22:40:00|12977.5|12971.5|12977.2|12971.2|12977.5|12971.5|12977.1|12971.1|0
1740523500000|2025-02-25 22:45:00|12977.4|12971.4|12977.4|12971.4|12977.5|12971.5|12977.2|12971.2|0
1740523800000|2025-02-25 22:50:00|12977|12971|12977.9|12971.9|12978.5|12972.5|12977|12971|0
1740524100000|2025-02-25 22:55:00|12978.1|12972.1|12980.6|12974.6|12980.9|12974.9|12978.1|12972.1|0
1740524400000|2025-02-25 23:00:00|12980.7|12974.7|12986.4|12980.4|12989.6|12983.6|12980.7|12974.7|0
1740524700000|2025-02-25 23:05:00|12986.3|12980.3|12984.6|12978.6|12986.3|12980.3|12983.3|12977.3|0
1740525000000|2025-02-25 23:10:00|12984.9|12978.9|12983.6|12977.6|12985.6|12979.6|12982.9|12976.9|0
1740525300000|2025-02-25 23:15:00|12983.9|12977.9|12984.6|12978.6|12985.2|12979.2|12983.6|12977.6|0
1740525600000|2025-02-25 23:20:00|12985|12979|12984.6|12978.6|12985.9|12979.9|12982.6|12976.6|0
1740525900000|2025-02-25 23:25:00|12984.2|12978.2|12983|12977|12984.6|12978.6|12982.6|12976.6|0
1740526200000|2025-02-25 23:30:00|12982.9|12976.9|12985.6|12979.6|12985.9|12979.9|12982.3|12976.3|0
1740526500000|2025-02-25 23:35:00|12985.9|12979.9|12983.5|12977.5|12986.2|12980.2|12982.6|12976.6|0
1740526800000|2025-02-25 23:40:00|12983.3|12977.3|12983.8|12977.8|12985.3|12979.3|12983.3|12977.3|0
1740527100000|2025-02-25 23:45:00|12983.9|12977.9|12982.6|12976.6|12983.9|12977.9|12980.6|12974.6|0
1740527400000|2025-02-25 23:50:00|12982.9|12976.9|12983.3|12977.3|12984.2|12978.2|12982.9|12976.9|0
1740527700000|2025-02-25 23:55:00|12982.9|12976.9|12985.6|12979.6|12985.9|12979.9|12982.9|12976.9|0
1740528000000|2025-02-26 00:00:00|12985.2|12979.2|12987.4|12981.4|12988.1|12982.1|12984.6|12978.6|0
1740528300000|2025-02-26 00:05:00|12987.1|12981.1|12982.9|12976.9|12987.4|12981.4|12982.9|12976.9|0
1740528600000|2025-02-26 00:10:00|12983.3|12977.3|12982.6|12976.6|12983.6|12977.6|12981.9|12975.9|0
1740528900000|2025-02-26 00:15:00|12982.9|12976.9|12973.6|12967.6|12982.9|12976.9|12970.8|12964.8|0
1740529200000|2025-02-26 00:20:00|12975|12969|12979.9|12973.9|12980.6|12974.6|12975|12969|0
1740529500000|2025-02-26 00:25:00|12979.2|12973.2|12979.2|12973.2|12979.2|12973.2|12976.4|12970.4|0
1740529800000|2025-02-26 00:30:00|12977.8|12971.8|12975.8|12969.8|12977.8|12971.8|12973.7|12967.7|0
1740530100000|2025-02-26 00:35:00|12975.7|12969.7|12971.6|12965.6|12975.8|12969.8|12970.9|12964.9|0
1740530400000|2025-02-26 00:40:00|12972.3|12966.3|12970.2|12964.2|12973|12967|12970.2|12964.2|0
1740530700000|2025-02-26 00:45:00|12970.9|12964.9|12970.3|12964.3|12972.3|12966.3|12968.2|12962.2|0
1740531000000|2025-02-26 00:50:00|12969.6|12963.6|12971.7|12965.7|12971.7|12965.7|12969.6|12963.6|0
1740531300000|2025-02-26 00:55:00|12972.4|12966.4|12971.7|12965.7|12973.1|12967.1|12969.6|12963.6|0
1740531600000|2025-02-26 01:00:00|12971.1|12965.1|12973.1|12967.1|12973.1|12967.1|12971|12965|0
1740531900000|2025-02-26 01:05:00|12972.4|12966.4|12969.6|12963.6|12972.4|12966.4|12967.5|12961.5|0
1740532200000|2025-02-26 01:10:00|12968.9|12962.9|12966.2|12960.2|12968.9|12962.9|12965.5|12959.5|0
1740532500000|2025-02-26 01:15:00|12966.9|12960.9|12968.9|12962.9|12969.7|12963.7|12966.2|12960.2|0
1740532800000|2025-02-26 01:20:00|12969.6|12963.6|12972.4|12966.4|12972.4|12966.4|12966.8|12960.8|0
1740533100000|2025-02-26 01:25:00|12973.1|12967.1|12971|12965|12975.1|12969.1|12971|12965|0
1740533400000|2025-02-26 01:30:00|12972.3|12966.3|12969.5|12963.5|12972.3|12966.3|12966.7|12960.7|0
1740533700000|2025-02-26 01:35:00|12968.1|12962.1|12966.7|12960.7|12968.1|12962.1|12966.7|12960.7|0
1740534000000|2025-02-26 01:40:00|12967.4|12961.4|12969.5|12963.5|12970.2|12964.2|12966.7|12960.7|0
1740534300000|2025-02-26 01:45:00|12970.9|12964.9|12972.2|12966.2|12972.2|12966.2|12969.4|12963.4|0
1740534600000|2025-02-26 01:50:00|12973.6|12967.6|12972.3|12966.3|12975|12969|12970.8|12964.8|0
1740534900000|2025-02-26 01:55:00|12972.2|12966.2|12970.9|12964.9|12972.9|12966.9|12970.8|12964.8|0
1740535200000|2025-02-26 02:00:00|12972.2|12966.2|12970.2|12964.2|12972.3|12966.3|12969.4|12963.4|0
1740535500000|2025-02-26 02:05:00|12970.8|12964.8|12966.6|12960.6|12970.8|12964.8|12966.6|12960.6|0
1740535800000|2025-02-26 02:10:00|12967.3|12961.3|12969.4|12963.4|12970.8|12964.8|12966.7|12960.7|0
1740536100000|2025-02-26 02:15:00|12968.7|12962.7|12972.4|12966.4|12972.4|12966.4|12968.7|12962.7|0
1740536400000|2025-02-26 02:20:00|12972.3|12966.3|12972.3|12966.3|12973|12967|12971|12965|0
1740536700000|2025-02-26 02:25:00|12971.6|12965.6|12973.7|12967.7|12973.7|12967.7|12971.6|12965.6|0
1740537000000|2025-02-26 02:30:00|12972.3|12966.3|12976.6|12970.6|12976.6|12970.6|12972.3|12966.3|0
1740537300000|2025-02-26 02:35:00|12975.9|12969.9|12976.7|12970.7|12976.7|12970.7|12974.5|12968.5|0
1740537600000|2025-02-26 02:40:00|12976|12970|12971.2|12965.2|12976|12970|12970.5|12964.5|0
1740537900000|2025-02-26 02:45:00|12971.9|12965.9|12974.7|12968.7|12974.7|12968.7|12971.9|12965.9|0
1740538200000|2025-02-26 02:50:00|12974|12968|12975.3|12969.3|12975.4|12969.4|12973.9|12967.9|0
1740538500000|2025-02-26 02:55:00|12975.4|12969.4|12976.7|12970.7|12978.1|12972.1|12975.3|12969.3|0
1740538800000|2025-02-26 03:00:00|12977.4|12971.4|12976|12970|12978.8|12972.8|12974.6|12968.6|0
1740539100000|2025-02-26 03:05:00|12977.4|12971.4|12975.4|12969.4|12977.4|12971.4|12974.7|12968.7|0
1740539400000|2025-02-26 03:10:00|12976.1|12970.1|12981|12975|12982.4|12976.4|12976.1|12970.1|0
1740539700000|2025-02-26 03:15:00|12979.6|12973.6|12978.9|12972.9|12979.6|12973.6|12978.2|12972.2|0
1740540000000|2025-02-26 03:20:00|12978.2|12972.2|12976.8|12970.8|12978.2|12972.2|12976.8|12970.8|0
1740540300000|2025-02-26 03:25:00|12975.5|12969.5|12976.9|12970.9|12976.9|12970.9|12975.4|12969.4|0
1740540600000|2025-02-26 03:30:00|12977.6|12971.6|12978.2|12972.2|12979.6|12973.6|12976.8|12970.8|0
1740540900000|2025-02-26 03:35:00|12977.5|12971.5|12978.2|12972.2|12978.2|12972.2|12976.8|12970.8|0
1740541200000|2025-02-26 03:40:00|12977.5|12971.5|12978.2|12972.2|12978.2|12972.2|12976.8|12970.8|0
1740541500000|2025-02-26 03:45:00|12977.5|12971.5|12976.8|12970.8|12978.2|12972.2|12976.8|12970.8|0
1740541800000|2025-02-26 03:50:00|12977.5|12971.5|12976.8|12970.8|12978.2|12972.2|12976.8|12970.8|0
1740542100000|2025-02-26 03:55:00|12975.4|12969.4|12975.4|12969.4|12975.4|12969.4|12975.4|12969.4|0
1740542400000|2025-02-26 04:00:00|12974|12968|12974|12968|12975.4|12969.4|12974|12968|0
1740542700000|2025-02-26 04:05:00|12974.7|12968.7|12975.4|12969.4|12975.4|12969.4|12974|12968|0
1740543000000|2025-02-26 04:10:00|12975.3|12969.3|12976.1|12970.1|12976.1|12970.1|12975.3|12969.3|0
1740543300000|2025-02-26 04:15:00|12975.4|12969.4|12978.2|12972.2|12978.2|12972.2|12975.4|12969.4|0
1740543600000|2025-02-26 04:20:00|12978.1|12972.1|12979.5|12973.5|12979.5|12973.5|12978.1|12972.1|0
1740543900000|2025-02-26 04:25:00|12978.8|12972.8|12978.1|12972.1|12978.8|12972.8|12978.1|12972.1|0
1740544200000|2025-02-26 04:30:00|12978.8|12972.8|12980.9|12974.9|12980.9|12974.9|12978.1|12972.1|0
1740544500000|2025-02-26 04:35:00|12979.5|12973.5|12980.9|12974.9|12980.9|12974.9|12979.5|12973.5|0
1740545100000|2025-02-26 04:45:00|12981.6|12975.6|12980.9|12974.9|12982.3|12976.3|12980.9|12974.9|0
1740545400000|2025-02-26 04:50:00|12981.6|12975.6|12983|12977|12983.7|12977.7|12981.6|12975.6|0
1740545700000|2025-02-26 04:55:00|12983.7|12977.7|12986.4|12980.4|12986.5|12980.5|12983.7|12977.7|0
1740546000000|2025-02-26 05:00:00|12986.5|12980.5|12990.6|12984.6|12992|12986|12986.5|12980.5|0
1740546300000|2025-02-26 05:05:00|12991.3|12985.3|12992|12986|12993.3|12987.3|12991.3|12985.3|0
1740546600000|2025-02-26 05:10:00|12991.3|12985.3|12992.6|12986.6|12993.3|12987.3|12990.6|12984.6|0
1740546900000|2025-02-26 05:15:00|12992|12986|12991.9|12985.9|12993.3|12987.3|12991.9|12985.9|0
1740547200000|2025-02-26 05:20:00|12992|12986|12993.4|12987.4|12994.8|12988.8|12992|12986|0
1740547500000|2025-02-26 05:25:00|12994.1|12988.1|12994.1|12988.1|12994.7|12988.7|12993.4|12987.4|0
1740547800000|2025-02-26 05:30:00|12993.4|12987.4|12993.4|12987.4|12994.7|12988.7|12992|12986|0
1740548100000|2025-02-26 05:35:00|12994.1|12988.1|12994.8|12988.8|12994.8|12988.8|12994.1|12988.1|0
1740548400000|2025-02-26 05:40:00|12996.1|12990.1|12996.2|12990.2|12996.2|12990.2|12993.4|12987.4|0
1740548700000|2025-02-26 05:45:00|12996.1|12990.1|12994.8|12988.8|12996.8|12990.8|12994.1|12988.1|0
1740549000000|2025-02-26 05:50:00|12995.4|12989.4|12999.6|12993.6|13000.9|12994.9|12995.4|12989.4|0
1740549300000|2025-02-26 05:55:00|13000.3|12994.3|12998.2|12992.2|13000.9|12994.9|12998.2|12992.2|0
1740549600000|2025-02-26 06:00:00|13002.3|12996.3|13006.4|13000.4|13007.8|13001.8|13002.3|12996.3|0
1740549900000|2025-02-26 06:05:00|13005.8|12999.8|13002.3|12996.3|13005.8|12999.8|12999.6|12993.6|0
1740550200000|2025-02-26 06:10:00|13001.6|12995.6|13002.3|12996.3|13002.4|12996.4|13000.9|12994.9|0
1740550500000|2025-02-26 06:15:00|13002.4|12996.4|12999.6|12993.6|13002.4|12996.4|12999.6|12993.6|0
1740550800000|2025-02-26 06:20:00|13000.3|12994.3|12998.9|12992.9|13000.3|12994.3|12998.2|12992.2|0
1740551100000|2025-02-26 06:25:00|12998.2|12992.2|12998.2|12992.2|12999.6|12993.6|12996.8|12990.8|0
1740551400000|2025-02-26 06:30:00|12999.6|12993.6|13001.6|12995.6|13001.6|12995.6|12998.9|12992.9|0
1740551700000|2025-02-26 06:35:00|13002.3|12996.3|13003.7|12997.7|13003.7|12997.7|13000.9|12994.9|0
1740552000000|2025-02-26 06:40:00|13003|12997|13001.6|12995.6|13003|12997|13000.3|12994.3|0
1740552300000|2025-02-26 06:45:00|13002.3|12996.3|13003.7|12997.7|13004.4|12998.4|13002.3|12996.3|0
1740552600000|2025-02-26 06:50:00|13003.1|12997.1|13009.2|13003.2|13009.9|13003.9|13003|12997|0
1740552900000|2025-02-26 06:55:00|13008.5|13002.5|13007.2|13001.2|13009.9|13003.9|13005.8|12999.8|0
1740553200000|2025-02-26 07:00:00|13005.8|12999.8|13008.7|13006.7|13028.7|13026.7|13005.8|12999.8|23
1740553500000|2025-02-26 07:05:00|13008.2|13006.2|13010.2|13008.2|13011.2|13009.2|13006.2|13004.2|20
1740553800000|2025-02-26 07:10:00|13007.2|13005.2|13006.7|13004.7|13011.7|13009.7|13006.2|13004.2|23
1740554100000|2025-02-26 07:15:00|13007.2|13005.2|13009.7|13007.7|13011.2|13009.2|13006.7|13004.7|36
1740554400000|2025-02-26 07:20:00|13009.2|13007.2|13007.2|13005.2|13010.7|13008.7|13006.7|13004.7|22
1740554700000|2025-02-26 07:25:00|13006.7|13004.7|12996.2|12994.2|13006.7|13004.7|12994.7|12992.7|42
1740555000000|2025-02-26 07:30:00|12996.7|12994.7|12990.2|12988.2|13000.2|12998.2|12989.7|12987.7|14
1740555300000|2025-02-26 07:35:00|12989.7|12987.7|12990.2|12988.2|12990.7|12988.7|12986.7|12984.7|0
1740555600000|2025-02-26 07:40:00|12990.7|12988.7|12991.2|12989.2|12991.2|12989.2|12985.2|12983.2|49
1740555900000|2025-02-26 07:45:00|12990.7|12988.7|12989.2|12987.2|12991.2|12989.2|12984.7|12982.7|46
1740556200000|2025-02-26 07:50:00|12988.2|12986.2|12976.2|12974.2|12988.2|12986.2|12975.2|12973.2|37
1740556500000|2025-02-26 07:55:00|12975.7|12973.7|12989.2|12987.2|12989.7|12987.7|12974.2|12972.2|208
1740556800000|2025-02-26 08:00:00|12992.2|12990.2|13034.7|13032.7|13040.2|13038.2|12987.2|12985.2|844
1740557100000|2025-02-26 08:05:00|13034.2|13032.2|13032.2|13030.2|13038.2|13036.2|13027.2|13025.2|585
1740557400000|2025-02-26 08:10:00|13033.2|13031.2|13020.2|13018.2|13040.2|13038.2|13019.7|13017.7|262
1740557700000|2025-02-26 08:15:00|13019.7|13017.7|13013.2|13011.2|13020.7|13018.7|12997.2|12995.2|330
1740558000000|2025-02-26 08:20:00|13012.7|13010.7|13012.2|13010.2|13017.2|13015.2|13006.2|13004.2|193
1740558300000|2025-02-26 08:25:00|13012.7|13010.7|13021.7|13019.7|13022.2|13020.2|13005.7|13003.7|173
1740558600000|2025-02-26 08:30:00|13023.2|13021.2|13028.2|13026.2|13032.7|13030.7|13020.7|13018.7|218
1740558900000|2025-02-26 08:35:00|13027.2|13025.2|13025.2|13023.2|13031.2|13029.2|13021.2|13019.2|215
1740559200000|2025-02-26 08:40:00|13026.7|13024.7|13032.7|13030.7|13039.7|13037.7|13023.7|13021.7|283
1740559500000|2025-02-26 08:45:00|13033.2|13031.2|13046.2|13044.2|13046.7|13044.7|13030.7|13028.7|136
1740559800000|2025-02-26 08:50:00|13046.7|13044.7|13056.7|13054.7|13058.7|13056.7|13046.7|13044.7|201
1740560100000|2025-02-26 08:55:00|13057.2|13055.2|13068.7|13066.7|13071.7|13069.7|13057.2|13055.2|172
1740560400000|2025-02-26 09:00:00|13067.7|13065.7|13070.7|13068.7|13073.7|13071.7|13065.7|13063.7|129
1740560700000|2025-02-26 09:05:00|13071.2|13069.2|13062.7|13060.7|13074.7|13072.7|13062.7|13060.7|150
1740561000000|2025-02-26 09:10:00|13063.2|13061.2|13065.2|13063.2|13065.7|13063.7|13059.7|13057.7|80
1740561300000|2025-02-26 09:15:00|13065.7|13063.7|13076.7|13074.7|13079.2|13077.2|13065.2|13063.2|196
1740561600000|2025-02-26 09:20:00|13077.2|13075.2|13074.2|13072.2|13077.7|13075.7|13073.2|13071.2|101
1740561900000|2025-02-26 09:25:00|13073.7|13071.7|13064.7|13062.7|13073.7|13071.7|13063.2|13061.2|132
1740562200000|2025-02-26 09:30:00|13064.2|13062.2|13070.7|13068.7|13071.2|13069.2|13059.2|13057.2|131
1740562500000|2025-02-26 09:35:00|13069.7|13067.7|13071.2|13069.2|13073.7|13071.7|13068.2|13066.2|108
1740562800000|2025-02-26 09:40:00|13070.7|13068.7|13062.7|13060.7|13072.7|13070.7|13061.7|13059.7|65
1740563100000|2025-02-26 09:45:00|13062.2|13060.2|13064.7|13062.7|13067.2|13065.2|13058.7|13056.7|109
1740563400000|2025-02-26 09:50:00|13064.2|13062.2|13069.7|13067.7|13070.7|13068.7|13061.7|13059.7|64
1740563700000|2025-02-26 09:55:00|13069.2|13067.2|13069.7|13067.7|13072.2|13070.2|13063.7|13061.7|134
1740564000000|2025-02-26 10:00:00|13070.2|13068.2|13084.2|13082.2|13084.2|13082.2|13069.7|13067.7|112
1740564300000|2025-02-26 10:05:00|13084.7|13082.7|13080.7|13078.7|13090.2|13088.2|13080.2|13078.2|221
1740564600000|2025-02-26 10:10:00|13081.2|13079.2|13078.7|13076.7|13081.7|13079.7|13076.7|13074.7|79
1740564900000|2025-02-26 10:15:00|13078.2|13076.2|13075.7|13073.7|13078.7|13076.7|13071.7|13069.7|93
1740565200000|2025-02-26 10:20:00|13076.2|13074.2|13076.7|13074.7|13078.7|13076.7|13071.2|13069.2|103
1740565500000|2025-02-26 10:25:00|13077.2|13075.2|13071.2|13069.2|13077.7|13075.7|13071.2|13069.2|49
1740565800000|2025-02-26 10:30:00|13072.2|13070.2|13071.7|13069.7|13073.7|13071.7|13068.7|13066.7|44
1740566100000|2025-02-26 10:35:00|13072.2|13070.2|13073.7|13071.7|13075.7|13073.7|13070.2|13068.2|224
1740566400000|2025-02-26 10:40:00|13074.2|13072.2|13072.2|13070.2|13074.2|13072.2|13067.7|13065.7|60
1740566700000|2025-02-26 10:45:00|13072.7|13070.7|13070.7|13068.7|13075.7|13073.7|13070.7|13068.7|164
1740567000000|2025-02-26 10:50:00|13070.2|13068.2|13071.7|13069.7|13073.2|13071.2|13069.2|13067.2|49
1740567300000|2025-02-26 10:55:00|13071.2|13069.2|13074.2|13072.2|13074.2|13072.2|13070.7|13068.7|49
1740567600000|2025-02-26 11:00:00|13074.7|13072.7|13069.7|13067.7|13075.2|13073.2|13069.2|13067.2|300
1740567900000|2025-02-26 11:05:00|13070.2|13068.2|13075.7|13073.7|13076.2|13074.2|13068.2|13066.2|67
1740568200000|2025-02-26 11:10:00|13077.2|13075.2|13074.2|13072.2|13077.2|13075.2|13069.7|13067.7|141
1740568500000|2025-02-26 11:15:00|13073.7|13071.7|13075.7|13073.7|13077.2|13075.2|13072.7|13070.7|40
1740568800000|2025-02-26 11:20:00|13075.2|13073.2|13074.2|13072.2|13080.7|13078.7|13073.2|13071.2|82
1740569100000|2025-02-26 11:25:00|13074.7|13072.7|13076.7|13074.7|13077.2|13075.2|13073.2|13071.2|64
1740569400000|2025-02-26 11:30:00|13077.2|13075.2|13080.7|13078.7|13082.7|13080.7|13075.2|13073.2|70
1740569700000|2025-02-26 11:35:00|13080.2|13078.2|13087.2|13085.2|13092.7|13090.7|13080.2|13078.2|189
1740570000000|2025-02-26 11:40:00|13087.7|13085.7|13086.7|13084.7|13087.7|13085.7|13079.7|13077.7|58
1740570300000|2025-02-26 11:45:00|13086.2|13084.2|13081.7|13079.7|13086.7|13084.7|13080.2|13078.2|29
1740570600000|2025-02-26 11:50:00|13081.2|13079.2|13068.7|13066.7|13081.2|13079.2|13068.7|13066.7|84
1740570900000|2025-02-26 11:55:00|13068.2|13066.2|13064.2|13062.2|13068.7|13066.7|13058.7|13056.7|185
1740571200000|2025-02-26 12:00:00|13064.7|13062.7|13069.7|13067.7|13070.7|13068.7|13061.2|13059.2|579
1740571500000|2025-02-26 12:05:00|13070.2|13068.2|13070.2|13068.2|13070.7|13068.7|13066.2|13064.2|104
1740571800000|2025-02-26 12:10:00|13071.7|13069.7|13070.7|13068.7|13072.7|13070.7|13068.2|13066.2|133
1740572100000|2025-02-26 12:15:00|13071.2|13069.2|13072.2|13070.2|13075.2|13073.2|13068.2|13066.2|33
1740572400000|2025-02-26 12:20:00|13072.7|13070.7|13077.7|13075.7|13077.7|13075.7|13072.7|13070.7|37
1740572700000|2025-02-26 12:25:00|13077.2|13075.2|13081.7|13079.7|13081.7|13079.7|13076.7|13074.7|130
1740573000000|2025-02-26 12:30:00|13082.2|13080.2|13086.7|13084.7|13086.7|13084.7|13081.7|13079.7|59
1740573300000|2025-02-26 12:35:00|13086.2|13084.2|13090.7|13088.7|13093.7|13091.7|13086.2|13084.2|85
1740573600000|2025-02-26 12:40:00|13091.2|13089.2|13095.7|13093.7|13096.2|13094.2|13090.7|13088.7|122
1740573900000|2025-02-26 12:45:00|13095.2|13093.2|13090.7|13088.7|13099.2|13097.2|13090.2|13088.2|163
1740574200000|2025-02-26 12:50:00|13091.2|13089.2|13094.2|13092.2|13095.2|13093.2|13089.2|13087.2|125
1740574500000|2025-02-26 12:55:00|13093.7|13091.7|13102.2|13100.2|13102.7|13100.7|13093.7|13091.7|74
1740574800000|2025-02-26 13:00:00|13102.7|13100.7|13092.7|13090.7|13104.2|13102.2|13091.2|13089.2|71
1740575100000|2025-02-26 13:05:00|13092.2|13090.2|13091.7|13089.7|13094.7|13092.7|13087.7|13085.7|70
1740575400000|2025-02-26 13:10:00|13092.2|13090.2|13092.2|13090.2|13094.7|13092.7|13091.2|13089.2|78
1740575700000|2025-02-26 13:15:00|13091.2|13089.2|13091.2|13089.2|13093.2|13091.2|13088.2|13086.2|104
1740576000000|2025-02-26 13:20:00|13091.7|13089.7|13091.2|13089.2|13092.2|13090.2|13088.2|13086.2|127
1740576300000|2025-02-26 13:25:00|13091.7|13089.7|13092.2|13090.2|13094.7|13092.7|13091.2|13089.2|173
1740576600000|2025-02-26 13:30:00|13093.2|13091.2|13089.7|13087.7|13098.2|13096.2|13089.2|13087.2|124
1740576900000|2025-02-26 13:35:00|13090.2|13088.2|13094.7|13092.7|13094.7|13092.7|13087.2|13085.2|116
1740577200000|2025-02-26 13:40:00|13095.2|13093.2|13086.2|13084.2|13095.7|13093.7|13086.2|13084.2|84
1740577500000|2025-02-26 13:45:00|13086.7|13084.7|13078.2|13076.2|13087.2|13085.2|13073.7|13071.7|93
1740577800000|2025-02-26 13:50:00|13077.7|13075.7|13064.7|13062.7|13077.7|13075.7|13063.2|13061.2|117
1740578100000|2025-02-26 13:55:00|13064.2|13062.2|13061.2|13059.2|13064.2|13062.2|13056.2|13054.2|85
1740578400000|2025-02-26 14:00:00|13060.7|13058.7|13057.2|13055.2|13064.2|13062.2|13054.7|13052.7|159
1740578700000|2025-02-26 14:05:00|13057.7|13055.7|13051.7|13049.7|13060.7|13058.7|13049.7|13047.7|265
1740579000000|2025-02-26 14:10:00|13051.2|13049.2|13055.2|13053.2|13059.2|13057.2|13045.7|13043.7|245
1740579300000|2025-02-26 14:15:00|13055.7|13053.7|13051.2|13049.2|13059.7|13057.7|13050.2|13048.2|49
1740579600000|2025-02-26 14:20:00|13051.7|13049.7|13041.2|13039.2|13051.7|13049.7|13041.2|13039.2|112
1740579900000|2025-02-26 14:25:00|13040.7|13038.7|13040.7|13038.7|13043.2|13041.2|13034.7|13032.7|181
1740580200000|2025-02-26 14:30:00|13040.2|13038.2|13035.7|13033.7|13041.2|13039.2|13026.2|13024.2|278
1740580500000|2025-02-26 14:35:00|13036.2|13034.2|13038.2|13036.2|13040.7|13038.7|13029.2|13027.2|261
1740580800000|2025-02-26 14:40:00|13038.7|13036.7|13038.7|13036.7|13044.7|13042.7|13029.7|13027.7|114
1740581100000|2025-02-26 14:45:00|13039.2|13037.2|13046.7|13044.7|13047.7|13045.7|13033.7|13031.7|127
1740581400000|2025-02-26 14:50:00|13045.7|13043.7|13055.7|13053.7|13055.7|13053.7|13045.7|13043.7|159
1740581700000|2025-02-26 14:55:00|13055.2|13053.2|13047.7|13045.7|13055.2|13053.2|13045.7|13043.7|116
1740582000000|2025-02-26 15:00:00|13048.7|13046.7|13044.2|13042.2|13051.7|13049.7|13041.7|13039.7|125
1740582300000|2025-02-26 15:05:00|13044.7|13042.7|13044.7|13042.7|13050.7|13048.7|13041.7|13039.7|95
1740582600000|2025-02-26 15:10:00|13045.2|13043.2|13047.7|13045.7|13048.7|13046.7|13042.2|13040.2|104
1740582900000|2025-02-26 15:15:00|13047.2|13045.2|13045.2|13043.2|13052.2|13050.2|13043.7|13041.7|105
1740583200000|2025-02-26 15:20:00|13045.7|13043.7|13050.7|13048.7|13051.7|13049.7|13041.2|13039.2|271
1740583500000|2025-02-26 15:25:00|13050.2|13048.2|13037.7|13035.7|13050.7|13048.7|13036.7|13034.7|139
1740583800000|2025-02-26 15:30:00|13038.7|13036.7|13035.7|13033.7|13044.2|13042.2|13034.2|13032.2|107
1740584100000|2025-02-26 15:35:00|13036.2|13034.2|13027.7|13025.7|13037.7|13035.7|13026.2|13024.2|143
1740584400000|2025-02-26 15:40:00|13028.7|13026.7|13037.7|13035.7|13039.7|13037.7|13027.7|13025.7|98
1740584700000|2025-02-26 15:45:00|13037.2|13035.2|13047.7|13045.7|13048.2|13046.2|13036.2|13034.2|118
1740585000000|2025-02-26 15:50:00|13045.7|13043.7|13046.7|13044.7|13049.2|13047.2|13042.2|13040.2|94
1740585300000|2025-02-26 15:55:00|13046.2|13044.2|13049.7|13047.7|13052.2|13050.2|13043.7|13041.7|193
1740585600000|2025-02-26 16:00:00|13050.2|13048.2|13039.7|13037.7|13053.2|13051.2|13039.2|13037.2|223
1740585900000|2025-02-26 16:05:00|13039.2|13037.2|13038.7|13036.7|13041.2|13039.2|13033.7|13031.7|154
1740586200000|2025-02-26 16:10:00|13038.2|13036.2|13036.7|13034.7|13039.7|13037.7|13031.2|13029.2|240
1740586500000|2025-02-26 16:15:00|13036.2|13034.2|13042.7|13040.7|13044.7|13042.7|13032.2|13030.2|345
1740586800000|2025-02-26 16:20:00|13044.7|13042.7|13045.7|13043.7|13048.7|13046.7|13041.2|13039.2|1567
1740587100000|2025-02-26 16:25:00|13046.2|13044.2|13044.7|13042.7|13051.2|13049.2|13043.2|13041.2|1131
1740587400000|2025-02-26 16:30:00|13044.2|13042.2|13040.2|13038.2|13046.7|13044.7|13035.2|13033.2|871
1740587700000|2025-02-26 16:35:00|13040.7|13038.7|13048.2|13046.2|13050.2|13048.2|13040.2|13038.2|348
1740588000000|2025-02-26 16:40:00|13048.7|13046.7|13045.7|13043.7|13051.2|13049.2|13039.2|13037.2|591
1740588300000|2025-02-26 16:45:00|13046.2|13044.2|13040.7|13038.7|13048.7|13046.7|13040.7|13038.7|44
1740588600000|2025-02-26 16:50:00|13041.2|13039.2|13041.7|13039.7|13045.2|13043.2|13040.2|13038.2|421
1740588900000|2025-02-26 16:55:00|13041.2|13039.2|13029.2|13027.2|13042.2|13040.2|13025.7|13023.7|74
1740589200000|2025-02-26 17:00:00|13029.7|13027.7|13033.7|13031.7|13036.7|13034.7|13025.7|13023.7|13
1740589500000|2025-02-26 17:05:00|13033.2|13031.2|13033.7|13031.7|13038.7|13036.7|13033.2|13031.2|11
1740589800000|2025-02-26 17:10:00|13034.2|13032.2|13041.7|13039.7|13042.2|13040.2|13034.2|13032.2|6
1740590100000|2025-02-26 17:15:00|13040.2|13038.2|13041.2|13039.2|13044.7|13042.7|13037.7|13035.7|63
1740590400000|2025-02-26 17:20:00|13041.7|13039.7|13041.7|13039.7|13043.2|13041.2|13038.2|13036.2|16
1740590700000|2025-02-26 17:25:00|13042.2|13040.2|13041.7|13039.7|13042.7|13040.7|13035.7|13033.7|18
1740591000000|2025-02-26 17:30:00|13042.2|13040.2|13032.2|13030.2|13045.2|13043.2|13028.2|13026.2|99
1740591300000|2025-02-26 17:35:00|13032.7|13030.7|13024.2|13022.2|13034.7|13032.7|13023.2|13021.2|15
1740591600000|2025-02-26 17:40:00|13023.7|13021.7|13023.7|13021.7|13025.7|13023.7|13017.7|13015.7|38
1740591900000|2025-02-26 17:45:00|13023.2|13021.2|13022.7|13020.7|13025.7|13023.7|13016.7|13014.7|13
1740592200000|2025-02-26 17:50:00|13023.2|13021.2|13010.7|13008.7|13023.7|13021.7|13010.7|13008.7|22
1740592500000|2025-02-26 17:55:00|13010.2|13008.2|13005.7|13003.7|13010.7|13008.7|12999.7|12997.7|18
1740592800000|2025-02-26 18:00:00|13006.2|13004.2|12998.7|12996.7|13010.2|13008.2|12998.2|12996.2|20
1740593100000|2025-02-26 18:05:00|12998.2|12996.2|12996.7|12994.7|12999.2|12997.2|12992.2|12990.2|26
1740593400000|2025-02-26 18:10:00|12997.2|12995.2|12999.2|12997.2|13001.7|12999.7|12994.7|12992.7|7
1740593700000|2025-02-26 18:15:00|12998.7|12996.7|12995.7|12993.7|12999.2|12997.2|12989.7|12987.7|22
1740594000000|2025-02-26 18:20:00|12996.2|12994.2|12998.7|12996.7|13002.2|13000.2|12992.7|12990.7|21
1740594300000|2025-02-26 18:25:00|12999.2|12997.2|12985.2|12983.2|12999.2|12997.2|12984.2|12982.2|7
1740594600000|2025-02-26 18:30:00|12984.7|12982.7|12986.7|12984.7|12990.2|12988.2|12983.2|12981.2|29
1740594900000|2025-02-26 18:35:00|12987.2|12985.2|12982.7|12980.7|12987.7|12985.7|12981.2|12979.2|15
1740595200000|2025-02-26 18:40:00|12982.2|12980.2|12978.7|12976.7|12982.7|12980.7|12975.7|12973.7|19
1740595500000|2025-02-26 18:45:00|12978.2|12976.2|12975.2|12973.2|12980.7|12978.7|12973.2|12971.2|25
1740595800000|2025-02-26 18:50:00|12975.7|12973.7|12972.7|12970.7|12976.7|12974.7|12967.7|12965.7|31
1740596100000|2025-02-26 18:55:00|12973.2|12971.2|12971.7|12969.7|12973.2|12971.2|12966.2|12964.2|47
1740596400000|2025-02-26 19:00:00|12971.2|12969.2|12968.7|12966.7|12975.7|12973.7|12966.2|12964.2|13
1740596700000|2025-02-26 19:05:00|12968.2|12966.2|12964.2|12962.2|12968.7|12966.7|12963.7|12961.7|12
1740597000000|2025-02-26 19:10:00|12964.7|12962.7|12971.2|12969.2|12972.7|12970.7|12963.7|12961.7|19
1740597300000|2025-02-26 19:15:00|12971.7|12969.7|12978.7|12976.7|12978.7|12976.7|12969.2|12967.2|9
1740597600000|2025-02-26 19:20:00|12978.2|12976.2|12982.2|12980.2|12984.2|12982.2|12976.7|12974.7|17
1740597900000|2025-02-26 19:25:00|12981.7|12979.7|12984.2|12982.2|12989.7|12987.7|12980.7|12978.7|52
1740598200000|2025-02-26 19:30:00|12983.7|12981.7|12988.7|12986.7|12989.7|12987.7|12982.2|12980.2|42
1740598500000|2025-02-26 19:35:00|12988.2|12986.2|12990.7|12988.7|12992.7|12990.7|12986.7|12984.7|51
1740598800000|2025-02-26 19:40:00|12990.2|12988.2|12993.7|12991.7|12995.7|12993.7|12989.7|12987.7|22
1740599100000|2025-02-26 19:45:00|12994.2|12992.2|12990.7|12988.7|12997.7|12995.7|12990.2|12988.2|15
1740599400000|2025-02-26 19:50:00|12989.2|12987.2|12991.7|12989.7|12991.7|12989.7|12985.2|12983.2|23
1740599700000|2025-02-26 19:55:00|12991.2|12989.2|12978.2|12976.2|12991.7|12989.7|12977.2|12975.2|9
1740600000000|2025-02-26 20:00:00|12979.7|12977.7|12977.2|12975.2|12981.7|12979.7|12974.7|12972.7|8
1740600300000|2025-02-26 20:05:00|12977.7|12975.7|12984.7|12982.7|12984.7|12982.7|12977.2|12975.2|9
1740600600000|2025-02-26 20:10:00|12985.2|12983.2|12984.2|12982.2|12987.7|12985.7|12982.7|12980.7|3
1740600900000|2025-02-26 20:15:00|12983.7|12981.7|12985.2|12983.2|12985.7|12983.7|12980.7|12978.7|13
1740601200000|2025-02-26 20:20:00|12984.7|12982.7|12985.7|12983.7|12987.2|12985.2|12980.7|12978.7|10
1740601500000|2025-02-26 20:25:00|12986.2|12984.2|12983.2|12981.2|12988.7|12986.7|12982.7|12980.7|11
1740601800000|2025-02-26 20:30:00|12982.7|12980.7|12987.2|12985.2|12988.2|12986.2|12981.2|12979.2|13
1740602100000|2025-02-26 20:35:00|12987.7|12985.7|12993.2|12991.2|12995.7|12993.7|12984.2|12982.2|18
1740602400000|2025-02-26 20:40:00|12992.7|12990.7|13001.2|12999.2|13003.2|13001.2|12989.7|12987.7|16
1740602700000|2025-02-26 20:45:00|13001.7|12999.7|13010.2|13008.2|13017.2|13015.2|13001.2|12999.2|109
1740603000000|2025-02-26 20:50:00|13009.7|13007.7|13006.2|13004.2|13010.7|13008.7|13003.7|13001.7|39
1740603300000|2025-02-26 20:55:00|13006.7|13004.7|13007.1|13001.1|13008.2|13006.2|12999.7|12997.7|54
1740603600000|2025-02-26 21:00:00|13006.8|13000.8|13008.7|13002.7|13012.8|13006.8|13003.5|12997.5|0
1740603900000|2025-02-26 21:05:00|13008.5|13002.5|13011.4|13005.4|13011.5|13005.5|13008.1|13002.1|0
1740604200000|2025-02-26 21:10:00|13011.5|13005.5|13009.3|13003.3|13013.8|13007.8|13009.1|13003.1|0
1740604500000|2025-02-26 21:15:00|13009.5|13003.5|13010|13004|13012|13006|13008.8|13002.8|0
1740604800000|2025-02-26 21:20:00|13010.1|13004.1|13013.3|13007.3|13025.6|13019.6|12989.9|12983.9|0
1740605100000|2025-02-26 21:25:00|13013.4|13007.4|13007.3|13001.3|13014.4|13008.4|13005|12999|0
1740605400000|2025-02-26 21:30:00|13007.6|13001.6|13002.1|12996.1|13009.6|13003.6|13001.7|12995.7|0
1740605700000|2025-02-26 21:35:00|13002.3|12996.3|13012.3|13006.3|13012.6|13006.6|13001.7|12995.7|0
1740606000000|2025-02-26 21:40:00|13012.6|13006.6|13011.3|13005.3|13013.3|13007.3|13010|13004|0
1740606300000|2025-02-26 21:45:00|13011.1|13005.1|13012.9|13006.9|13013.6|13007.6|13011|13005|0
1740606600000|2025-02-26 21:50:00|13013.2|13007.2|13019.9|13013.9|13019.9|13013.9|13012.7|13006.7|0
1740606900000|2025-02-26 21:55:00|13019.6|13013.6|13020.2|13014.2|13022|13016|13018.6|13012.6|0
1740607200000|2025-02-26 22:00:00|13020.5|13014.5|13020.9|13014.9|13021.3|13015.3|13019.3|13013.3|0
1740607500000|2025-02-26 22:05:00|13020.6|13014.6|13020.7|13014.7|13021.8|13015.8|13019.2|13013.2|0
1740607800000|2025-02-26 22:10:00|13020.8|13014.8|13019.2|13013.2|13021.5|13015.5|13019.2|13013.2|0
1740608100000|2025-02-26 22:15:00|13019.1|13013.1|13017.9|13011.9|13019.1|13013.1|13017.5|13011.5|0
1740608400000|2025-02-26 22:20:00|13018|13012|13014.9|13008.9|13019|13013|13014.4|13008.4|0
1740608700000|2025-02-26 22:25:00|13015|13009|13016|13010|13016.1|13010.1|13014.1|13008.1|0
1740609000000|2025-02-26 22:30:00|13015.4|13009.4|13016|13010|13016.4|13010.4|13015|13009|0
1740609300000|2025-02-26 22:35:00|13015.9|13009.9|13015.7|13009.7|13015.9|13009.9|13015.6|13009.6|0
1740609600000|2025-02-26 22:40:00|13015.9|13009.9|13015.4|13009.4|13016.2|13010.2|13015|13009|0
1740609900000|2025-02-26 22:45:00|13015.6|13009.6|13014.3|13008.3|13015.6|13009.6|13014.3|13008.3|0
1740610200000|2025-02-26 22:50:00|13014.9|13008.9|13015|13009|13015|13009|13014.3|13008.3|0
1740610500000|2025-02-26 22:55:00|13014.9|13008.9|13012|13006|13014.9|13008.9|13012|13006|0
1740610800000|2025-02-26 23:00:00|13011.8|13005.8|13010.2|13004.2|13013|13007|13007.3|13001.3|0
1740611100000|2025-02-26 23:05:00|13010.4|13004.4|13011.1|13005.1|13012.7|13006.7|13009.5|13003.5|0
1740611400000|2025-02-26 23:10:00|13011.2|13005.2|13007.6|13001.6|13011.7|13005.7|13007.5|13001.5|0
1740611700000|2025-02-26 23:15:00|13007.8|13001.8|13010.5|13004.5|13011|13005|13007.2|13001.2|0
1740612000000|2025-02-26 23:20:00|13010.4|13004.4|13003.5|12997.5|13010.4|13004.4|12999.6|12993.6|0
1740612300000|2025-02-26 23:25:00|13003.8|12997.8|13005.4|12999.4|13006.4|13000.4|13003.2|12997.2|0
1740612600000|2025-02-26 23:30:00|13005.8|12999.8|13007.5|13001.5|13008.1|13002.1|13005.4|12999.4|0
1740612900000|2025-02-26 23:35:00|13007.7|13001.7|13007.2|13001.2|13007.7|13001.7|13005.2|12999.2|0
1740613200000|2025-02-26 23:40:00|13007.4|13001.4|13004.8|12998.8|13007.7|13001.7|13004.5|12998.5|0
1740613500000|2025-02-26 23:45:00|13005|12999|13008.5|13002.5|13008.7|13002.7|13005|12999|0
1740613800000|2025-02-26 23:50:00|13008.7|13002.7|13011.3|13005.3|13011.5|13005.5|13007.7|13001.7|0
1740614100000|2025-02-26 23:55:00|13011.5|13005.5|13010.9|13004.9|13011.5|13005.5|13009.8|13003.8|0
1740614400000|2025-02-27 00:00:00|13010.6|13004.6|13012.8|13006.8|13014.2|13008.2|13009.9|13003.9|0
1740614700000|2025-02-27 00:05:00|13013.1|13007.1|13011.8|13005.8|13016.4|13010.4|13010.9|13004.9|0
1740615000000|2025-02-27 00:10:00|13011.9|13005.9|13010.1|13004.1|13012.8|13006.8|13009.7|13003.7|0
1740615300000|2025-02-27 00:15:00|13010.4|13004.4|13016.5|13010.5|13025.5|13019.5|13010.1|13004.1|0
1740615600000|2025-02-27 00:20:00|13016.4|13010.4|13013.6|13007.6|13017.8|13011.8|13012.8|13006.8|0
1740615900000|2025-02-27 00:25:00|13013.5|13007.5|13015|13009|13015|13009|13011.5|13005.5|0
1740616200000|2025-02-27 00:30:00|13013.6|13007.6|13010.8|13004.8|13014.3|13008.3|13009.4|13003.4|0
1740616500000|2025-02-27 00:35:00|13010.9|13004.9|13011.5|13005.5|13012.3|13006.3|13010.8|13004.8|0
1740616800000|2025-02-27 00:40:00|13011.6|13005.6|13015|13009|13015|13009|13010.8|13004.8|0
1740617100000|2025-02-27 00:45:00|13014.3|13008.3|13017.7|13011.7|13017.7|13011.7|13014.3|13008.3|0
1740617400000|2025-02-27 00:50:00|13017.8|13011.8|13014.9|13008.9|13019.1|13013.1|13014.2|13008.2|0
1740617700000|2025-02-27 00:55:00|13013.5|13007.5|13010.7|13004.7|13013.6|13007.6|13010.7|13004.7|0
1740618000000|2025-02-27 01:00:00|13010.6|13004.6|13007.3|13001.3|13010.7|13004.7|13007.3|13001.3|0
1740618300000|2025-02-27 01:05:00|13007.2|13001.2|13000.9|12994.9|13007.3|13001.3|13000.9|12994.9|0
1740618600000|2025-02-27 01:10:00|12999.5|12993.5|13005.3|12999.3|13006.6|13000.6|12999.5|12993.5|0
1740618900000|2025-02-27 01:15:00|13006.6|13000.6|13010.8|13004.8|13010.8|13004.8|13006.6|13000.6|0
1740619200000|2025-02-27 01:20:00|13012.2|13006.2|13012.2|13006.2|13012.2|13006.2|13010.8|13004.8|0
1740619500000|2025-02-27 01:25:00|13010.8|13004.8|13008.1|13002.1|13013.7|13007.7|13008.1|13002.1|0
1740619800000|2025-02-27 01:30:00|13008.8|13002.8|13011|13005|13011|13005|13008.1|13002.1|0
1740620100000|2025-02-27 01:35:00|13012.3|13006.3|13015.1|13009.1|13015.1|13009.1|13010.9|13004.9|0
1740620400000|2025-02-27 01:40:00|13013.7|13007.7|13015|13009|13015.1|13009.1|13013.6|13007.6|0
1740620700000|2025-02-27 01:45:00|13016.4|13010.4|13017.8|13011.8|13017.8|13011.8|13015|13009|0
1740621000000|2025-02-27 01:50:00|13019.2|13013.2|13016.4|13010.4|13019.2|13013.2|13016.4|13010.4|0
1740621300000|2025-02-27 01:55:00|13015.1|13009.1|13012.2|13006.2|13015.1|13009.1|13012.2|13006.2|0
1740621600000|2025-02-27 02:00:00|13010.9|13004.9|13008.2|13002.2|13012.3|13006.3|13008.1|13002.1|0
1740621900000|2025-02-27 02:05:00|13008.9|13002.9|13006.8|13000.8|13009.5|13003.5|13003.9|12997.9|0
1740622200000|2025-02-27 02:10:00|13008.2|13002.2|13008.2|13002.2|13008.2|13002.2|13006.8|13000.8|0
1740622500000|2025-02-27 02:15:00|13007.5|13001.5|13008.3|13002.3|13009.7|13003.7|13006.8|13000.8|0
1740622800000|2025-02-27 02:20:00|13009.7|13003.7|13012.6|13006.6|13012.6|13006.6|13009|13003|0
1740623100000|2025-02-27 02:25:00|13013.9|13007.9|13016.7|13010.7|13016.8|13010.8|13013.9|13007.9|0
1740623400000|2025-02-27 02:30:00|13016.8|13010.8|13016.8|13010.8|13016.8|13010.8|13015.4|13009.4|0
1740623700000|2025-02-27 02:35:00|13016.7|13010.7|13020|13014|13020.1|13014.1|13016.7|13010.7|0
1740624000000|2025-02-27 02:40:00|13018.7|13012.7|13022.8|13016.8|13022.8|13016.8|13018.7|13012.7|0
1740624300000|2025-02-27 02:45:00|13022.7|13016.7|13021.3|13015.3|13022.7|13016.7|13019.9|13013.9|0
1740624600000|2025-02-27 02:50:00|13019.9|13013.9|13017.1|13011.1|13019.9|13013.9|13017.1|13011.1|0
1740624900000|2025-02-27 02:55:00|13018.5|13012.5|13019.8|13013.8|13019.8|13013.8|13015.7|13009.7|0
1740625200000|2025-02-27 03:00:00|13019.9|13013.9|13023.9|13017.9|13024|13018|13019.9|13013.9|0
1740625500000|2025-02-27 03:05:00|13024.6|13018.6|13022.6|13016.6|13025.3|13019.3|13021.2|13015.2|0
1740625800000|2025-02-27 03:10:00|13023.3|13017.3|13023.9|13017.9|13024|13018|13022.6|13016.6|0
1740626100000|2025-02-27 03:15:00|13024|13018|13023.9|13017.9|13024|13018|13022.6|13016.6|0
1740626400000|2025-02-27 03:20:00|13023.2|13017.2|13023.9|13017.9|13023.9|13017.9|13022.5|13016.5|0
1740626700000|2025-02-27 03:25:00|13024|13018|13026.7|13020.7|13026.7|13020.7|13023.9|13017.9|0
1740627000000|2025-02-27 03:30:00|13025.3|13019.3|13028.2|13022.2|13028.2|13022.2|13023.9|13017.9|0
1740627300000|2025-02-27 03:35:00|13029.6|13023.6|13025.4|13019.4|13029.6|13023.6|13025.4|13019.4|0
1740627600000|2025-02-27 03:40:00|13024.7|13018.7|13025.5|13019.5|13026.9|13020.9|13024.7|13018.7|0
1740627900000|2025-02-27 03:45:00|13025.4|13019.4|13024|13018|13025.5|13019.5|13024|13018|0
1740628200000|2025-02-27 03:50:00|13024.1|13018.1|13024|13018|13024.1|13018.1|13022.6|13016.6|0
1740628500000|2025-02-27 03:55:00|13023.4|13017.4|13020.4|13014.4|13024|13018|13019.8|13013.8|0
1740628800000|2025-02-27 04:00:00|13019.7|13013.7|13022.5|13016.5|13022.5|13016.5|13019.7|13013.7|0
1740629100000|2025-02-27 04:05:00|13023.2|13017.2|13022.4|13016.4|13023.9|13017.9|13022.4|13016.4|0
1740629400000|2025-02-27 04:10:00|13022.5|13016.5|13022.4|13016.4|13023.8|13017.8|13022.4|13016.4|0
1740629700000|2025-02-27 04:15:00|13022.5|13016.5|13023.8|13017.8|13023.8|13017.8|13022.4|13016.4|0
1740630000000|2025-02-27 04:20:00|13022.4|13016.4|13018.4|13012.4|13023.8|13017.8|13018.4|13012.4|0
1740630300000|2025-02-27 04:25:00|13017|13011|13019.7|13013.7|13019.7|13013.7|13016.9|13010.9|0
1740630600000|2025-02-27 04:30:00|13020.3|13014.3|13018.3|13012.3|13022.4|13016.4|13016.9|13010.9|0
1740630900000|2025-02-27 04:35:00|13016.9|13010.9|13019.7|13013.7|13019.7|13013.7|13016.9|13010.9|0
1740631200000|2025-02-27 04:40:00|13019|13013|13017|13011|13019|13013|13017|13011|0
1740631500000|2025-02-27 04:45:00|13017.7|13011.7|13018.4|13012.4|13018.4|13012.4|13017|13011|0
1740631800000|2025-02-27 04:50:00|13017.6|13011.6|13017.6|13011.6|13017.6|13011.6|13016.2|13010.2|0
1740632100000|2025-02-27 04:55:00|13017.5|13011.5|13019|13013|13019|13013|13017.5|13011.5|0
1740632400000|2025-02-27 05:00:00|13020.4|13014.4|13019|13013|13020.4|13014.4|13018.3|13012.3|0
1740632700000|2025-02-27 05:05:00|13020.4|13014.4|13020.5|13014.5|13021.8|13015.8|13020.4|13014.4|0
1740633000000|2025-02-27 05:10:00|13021.9|13015.9|13021.9|13015.9|13024.7|13018.7|13021.9|13015.9|0
1740633300000|2025-02-27 05:15:00|13022|13016|13023.4|13017.4|13023.4|13017.4|13022|13016|0
1740633600000|2025-02-27 05:20:00|13022|13016|13026.2|13020.2|13026.3|13020.3|13022|13016|0
1740633900000|2025-02-27 05:25:00|13026.3|13020.3|13026.3|13020.3|13027.7|13021.7|13024.9|13018.9|0
1740634200000|2025-02-27 05:30:00|13025.6|13019.6|13026.2|13020.2|13026.3|13020.3|13024.9|13018.9|0
1740634500000|2025-02-27 05:35:00|13025.5|13019.5|13026.3|13020.3|13026.3|13020.3|13024.9|13018.9|0
1740634800000|2025-02-27 05:40:00|13026.2|13020.2|13032.7|13026.7|13033.3|13027.3|13025.6|13019.6|0
1740635100000|2025-02-27 05:45:00|13033.3|13027.3|13032|13026|13033.4|13027.4|13032|13026|0
1740635400000|2025-02-27 05:50:00|13032.7|13026.7|13033.4|13027.4|13034.9|13028.9|13032.7|13026.7|0
1740635700000|2025-02-27 05:55:00|13032.7|13026.7|13030.6|13024.6|13033.4|13027.4|13030.6|13024.6|0
1740636000000|2025-02-27 06:00:00|13030.7|13024.7|13032.1|13026.1|13033.5|13027.5|13029.2|13023.2|0
1740636300000|2025-02-27 06:05:00|13030.7|13024.7|13029.3|13023.3|13030.7|13024.7|13028.6|13022.6|0
1740636600000|2025-02-27 06:10:00|13029.4|13023.4|13029.3|13023.3|13030.7|13024.7|13027.9|13021.9|0
1740636900000|2025-02-27 06:15:00|13030|13024|13030.8|13024.8|13033.6|13027.6|13029.3|13023.3|0
1740637200000|2025-02-27 06:20:00|13030.7|13024.7|13035|13029|13035|13029|13030.7|13024.7|0
1740637500000|2025-02-27 06:25:00|13034.9|13028.9|13035.1|13029.1|13036.4|13030.4|13034.9|13028.9|0
1740637800000|2025-02-27 06:30:00|13034.4|13028.4|13033.8|13027.8|13036.6|13030.6|13033.7|13027.7|0
1740638100000|2025-02-27 06:35:00|13032.4|13026.4|13035.2|13029.2|13036.6|13030.6|13032.4|13026.4|0
1740638400000|2025-02-27 06:40:00|13035.1|13029.1|13037.2|13031.2|13038.6|13032.6|13035.1|13029.1|0
1740638700000|2025-02-27 06:45:00|13038.6|13032.6|13038.6|13032.6|13039.3|13033.3|13035.8|13029.8|0
1740639000000|2025-02-27 06:50:00|13037.2|13031.2|13031.7|13025.7|13038.6|13032.6|13031.6|13025.6|0
1740639300000|2025-02-27 06:55:00|13031.6|13025.6|13033.1|13027.1|13035.9|13029.9|13030.3|13024.3|0
1740639600000|2025-02-27 07:00:00|13034.8|13032.8|13032.3|13030.3|13038.8|13036.8|13030.8|13028.8|40
1740639900000|2025-02-27 07:05:00|13032.8|13030.8|13034.3|13032.3|13037.3|13035.3|13032.8|13030.8|38
1740640200000|2025-02-27 07:10:00|13030.3|13028.3|13023.3|13021.3|13031.8|13029.8|13016.8|13014.8|40
1740640500000|2025-02-27 07:15:00|13023.8|13021.8|13018.3|13016.3|13024.3|13022.3|13014.3|13012.3|7
1740640800000|2025-02-27 07:20:00|13018.8|13016.8|13026.3|13024.3|13026.3|13024.3|13018.8|13016.8|41
1740641100000|2025-02-27 07:25:00|13025.8|13023.8|13021.8|13019.8|13027.8|13025.8|13019.8|13017.8|11
1740641400000|2025-02-27 07:30:00|13022.3|13020.3|13014.3|13012.3|13024.8|13022.8|13014.3|13012.3|4
1740641700000|2025-02-27 07:35:00|13013.8|13011.8|13018.8|13016.8|13021.8|13019.8|13012.8|13010.8|20
1740642000000|2025-02-27 07:40:00|13018.3|13016.3|13014.8|13012.8|13021.8|13019.8|13012.8|13010.8|18
1740642300000|2025-02-27 07:45:00|13014.3|13012.3|13016.8|13014.8|13020.3|13018.3|13012.8|13010.8|39
1740642600000|2025-02-27 07:50:00|13017.3|13015.3|13018.8|13016.8|13018.8|13016.8|13012.3|13010.3|51
1740642900000|2025-02-27 07:55:00|13019.3|13017.3|12992.3|12990.3|13023.3|13021.3|12983.3|12981.3|311
1740643200000|2025-02-27 08:00:00|12999.3|12997.3|12964.8|12962.8|13002.8|13000.8|12959.3|12957.3|737
1740643500000|2025-02-27 08:05:00|12966.8|12964.8|12981.3|12979.3|12986.8|12984.8|12965.8|12963.8|405
1740643800000|2025-02-27 08:10:00|12980.3|12978.3|12984.3|12982.3|12985.3|12983.3|12976.3|12974.3|220
1740644100000|2025-02-27 08:15:00|12980.8|12978.8|12995.3|12993.3|13002.3|13000.3|12978.3|12976.3|259
1740644400000|2025-02-27 08:20:00|12994.8|12992.8|13006.8|13004.8|13012.8|13010.8|12994.8|12992.8|216
1740644700000|2025-02-27 08:25:00|13006.3|13004.3|12994.3|12992.3|13011.3|13009.3|12993.3|12991.3|188
1740645000000|2025-02-27 08:30:00|12994.8|12992.8|12997.3|12995.3|13005.8|13003.8|12994.3|12992.3|180
1740645300000|2025-02-27 08:35:00|12996.8|12994.8|12990.8|12988.8|13007.3|13005.3|12990.8|12988.8|149
1740645600000|2025-02-27 08:40:00|12991.8|12989.8|12983.3|12981.3|12993.8|12991.8|12983.3|12981.3|119
1740645900000|2025-02-27 08:45:00|12983.8|12981.8|12977.3|12975.3|12984.3|12982.3|12975.8|12973.8|152
1740646200000|2025-02-27 08:50:00|12976.8|12974.8|12970.3|12968.3|12980.8|12978.8|12967.8|12965.8|127
1740646500000|2025-02-27 08:55:00|12969.8|12967.8|12989.3|12987.3|12990.3|12988.3|12967.3|12965.3|126
1740646800000|2025-02-27 09:00:00|12989.8|12987.8|12998.3|12996.3|13001.3|12999.3|12988.3|12986.3|192
1740647100000|2025-02-27 09:05:00|12999.3|12997.3|12994.3|12992.3|13005.3|13003.3|12993.3|12991.3|80
1740647400000|2025-02-27 09:10:00|12993.8|12991.8|12994.3|12992.3|13002.3|13000.3|12993.3|12991.3|54
1740647700000|2025-02-27 09:15:00|12993.8|12991.8|12998.3|12996.3|12999.8|12997.8|12989.3|12987.3|60
1740648000000|2025-02-27 09:20:00|12999.8|12997.8|13003.8|13001.8|13004.8|13002.8|12995.8|12993.8|83
1740648300000|2025-02-27 09:25:00|13003.3|13001.3|13010.8|13008.8|13012.8|13010.8|13003.3|13001.3|86
1740648600000|2025-02-27 09:30:00|13010.3|13008.3|13009.3|13007.3|13011.8|13009.8|13006.8|13004.8|98
1740648900000|2025-02-27 09:35:00|13008.8|13006.8|13015.8|13013.8|13022.3|13020.3|13004.8|13002.8|278
1740649200000|2025-02-27 09:40:00|13016.3|13014.3|13021.3|13019.3|13025.3|13023.3|13014.3|13012.3|55
1740649500000|2025-02-27 09:45:00|13020.8|13018.8|13025.8|13023.8|13025.8|13023.8|13014.3|13012.3|256
1740649800000|2025-02-27 09:50:00|13025.3|13023.3|13031.3|13029.3|13031.3|13029.3|13024.3|13022.3|85
1740650100000|2025-02-27 09:55:00|13030.8|13028.8|13031.3|13029.3|13031.8|13029.8|13027.8|13025.8|74
1740650400000|2025-02-27 10:00:00|13031.8|13029.8|13022.8|13020.8|13031.8|13029.8|13022.3|13020.3|131
1740650700000|2025-02-27 10:05:00|13022.3|13020.3|13024.3|13022.3|13024.3|13022.3|13016.8|13014.8|89
1740651000000|2025-02-27 10:10:00|13023.8|13021.8|13026.3|13024.3|13028.8|13026.8|13021.3|13019.3|70
1740651300000|2025-02-27 10:15:00|13025.8|13023.8|13027.3|13025.3|13030.3|13028.3|13024.8|13022.8|84
1740651600000|2025-02-27 10:20:00|13026.8|13024.8|13024.3|13022.3|13026.8|13024.8|13020.8|13018.8|52
1740651900000|2025-02-27 10:25:00|13024.8|13022.8|13024.8|13022.8|13025.3|13023.3|13018.3|13016.3|73
1740652200000|2025-02-27 10:30:00|13025.8|13023.8|13022.8|13020.8|13025.8|13023.8|13013.3|13011.3|57
1740652500000|2025-02-27 10:35:00|13022.3|13020.3|13022.3|13020.3|13024.8|13022.8|13019.8|13017.8|50
1740652800000|2025-02-27 10:40:00|13021.8|13019.8|13013.8|13011.8|13021.8|13019.8|13013.8|13011.8|40
1740653100000|2025-02-27 10:45:00|13012.3|13010.3|13010.3|13008.3|13015.3|13013.3|13009.3|13007.3|38
1740653400000|2025-02-27 10:50:00|13009.8|13007.8|13006.3|13004.3|13012.8|13010.8|13005.3|13003.3|39
1740653700000|2025-02-27 10:55:00|13005.8|13003.8|13007.8|13005.8|13009.3|13007.3|13001.8|12999.8|154
1740654000000|2025-02-27 11:00:00|13008.3|13006.3|13014.8|13012.8|13015.8|13013.8|13006.3|13004.3|29
1740654300000|2025-02-27 11:05:00|13015.3|13013.3|13017.8|13015.8|13019.3|13017.3|13015.3|13013.3|32
1740654600000|2025-02-27 11:10:00|13018.8|13016.8|13016.8|13014.8|13020.8|13018.8|13013.3|13011.3|64
1740654900000|2025-02-27 11:15:00|13016.3|13014.3|13022.3|13020.3|13024.3|13022.3|13014.8|13012.8|38
1740655200000|2025-02-27 11:20:00|13021.8|13019.8|13022.3|13020.3|13023.8|13021.8|13017.8|13015.8|64
1740655500000|2025-02-27 11:25:00|13022.8|13020.8|13016.3|13014.3|13023.8|13021.8|13013.3|13011.3|30
1740655800000|2025-02-27 11:30:00|13016.8|13014.8|13004.3|13002.3|13016.8|13014.8|13003.8|13001.8|54
1740656100000|2025-02-27 11:35:00|13004.8|13002.8|13010.3|13008.3|13010.3|13008.3|13003.8|13001.8|82
1740656400000|2025-02-27 11:40:00|13010.8|13008.8|13008.3|13006.3|13014.8|13012.8|13007.3|13005.3|93
1740656700000|2025-02-27 11:45:00|13008.8|13006.8|13008.8|13006.8|13013.3|13011.3|13007.3|13005.3|58
1740657000000|2025-02-27 11:50:00|13008.3|13006.3|13002.3|13000.3|13008.3|13006.3|12999.8|12997.8|43
1740657300000|2025-02-27 11:55:00|13001.8|12999.8|13016.3|13014.3|13016.8|13014.8|13000.8|12998.8|144
1740657600000|2025-02-27 12:00:00|13015.8|13013.8|13015.3|13013.3|13020.3|13018.3|13013.8|13011.8|85
1740657900000|2025-02-27 12:05:00|13015.8|13013.8|13017.3|13015.3|13017.3|13015.3|13013.8|13011.8|20
1740658200000|2025-02-27 12:10:00|13016.8|13014.8|13004.8|13002.8|13016.8|13014.8|13003.3|13001.3|48
1740658500000|2025-02-27 12:15:00|13003.8|13001.8|13001.8|12999.8|13005.3|13003.3|13000.3|12998.3|41
1740658800000|2025-02-27 12:20:00|13000.3|12998.3|12997.3|12995.3|13002.8|13000.8|12994.3|12992.3|44
1740659100000|2025-02-27 12:25:00|12997.8|12995.8|12996.3|12994.3|12998.8|12996.8|12995.8|12993.8|27
1740659400000|2025-02-27 12:30:00|12996.8|12994.8|12994.8|12992.8|12999.3|12997.3|12993.3|12991.3|43
1740659700000|2025-02-27 12:35:00|12993.3|12991.3|12992.8|12990.8|12996.3|12994.3|12991.3|12989.3|51
1740660000000|2025-02-27 12:40:00|12993.3|12991.3|12997.8|12995.8|13000.3|12998.3|12991.8|12989.8|74
1740660300000|2025-02-27 12:45:00|12998.3|12996.3|12990.3|12988.3|12999.3|12997.3|12987.3|12985.3|253
1740660600000|2025-02-27 12:50:00|12989.8|12987.8|12983.3|12981.3|12989.8|12987.8|12982.3|12980.3|55
1740660900000|2025-02-27 12:55:00|12982.8|12980.8|12990.8|12988.8|12993.3|12991.3|12982.3|12980.3|66
1740661200000|2025-02-27 13:00:00|12991.3|12989.3|12989.3|12987.3|12997.3|12995.3|12988.8|12986.8|71
1740661500000|2025-02-27 13:05:00|12989.8|12987.8|12990.8|12988.8|12991.8|12989.8|12985.3|12983.3|53
1740661800000|2025-02-27 13:10:00|12990.3|12988.3|12994.3|12992.3|12994.3|12992.3|12989.8|12987.8|38
1740662100000|2025-02-27 13:15:00|12994.8|12992.8|12989.3|12987.3|12995.3|12993.3|12987.8|12985.8|58
1740662400000|2025-02-27 13:20:00|12988.8|12986.8|12982.3|12980.3|12990.3|12988.3|12981.3|12979.3|61
1740662700000|2025-02-27 13:25:00|12981.8|12979.8|12981.8|12979.8|12983.8|12981.8|12978.3|12976.3|78
1740663000000|2025-02-27 13:30:00|12979.3|12977.3|12969.8|12967.8|12982.3|12980.3|12969.8|12967.8|103
1740663300000|2025-02-27 13:35:00|12969.3|12967.3|12969.3|12967.3|12971.3|12969.3|12965.3|12963.3|144
1740663600000|2025-02-27 13:40:00|12969.8|12967.8|12964.8|12962.8|12971.3|12969.3|12962.8|12960.8|104
1740663900000|2025-02-27 13:45:00|12965.8|12963.8|12952.3|12950.3|12970.3|12968.3|12937.8|12935.8|866
1740664200000|2025-02-27 13:50:00|12952.8|12950.8|12939.3|12937.3|12958.3|12956.3|12935.8|12933.8|283
1740664500000|2025-02-27 13:55:00|12938.8|12936.8|12946.8|12944.8|12950.3|12948.3|12938.8|12936.8|1041
1740664800000|2025-02-27 14:00:00|12946.3|12944.3|12953.8|12951.8|12958.8|12956.8|12940.3|12938.3|174
1740665100000|2025-02-27 14:05:00|12953.3|12951.3|12956.8|12954.8|12960.3|12958.3|12952.8|12950.8|207
1740665400000|2025-02-27 14:10:00|12957.3|12955.3|12967.8|12965.8|12967.8|12965.8|12954.3|12952.3|160
1740665700000|2025-02-27 14:15:00|12968.3|12966.3|12956.8|12954.8|12968.3|12966.3|12955.3|12953.3|115
1740666000000|2025-02-27 14:20:00|12957.3|12955.3|12957.3|12955.3|12960.3|12958.3|12952.3|12950.3|103
1740666300000|2025-02-27 14:25:00|12956.8|12954.8|12952.3|12950.3|12959.8|12957.8|12951.3|12949.3|117
1740666600000|2025-02-27 14:30:00|12953.3|12951.3|12952.3|12950.3|12954.8|12952.8|12945.3|12943.3|232
1740666900000|2025-02-27 14:35:00|12951.8|12949.8|12945.3|12943.3|12959.8|12957.8|12943.3|12941.3|249
1740667200000|2025-02-27 14:40:00|12944.8|12942.8|12953.8|12951.8|12954.3|12952.3|12938.8|12936.8|307
1740667500000|2025-02-27 14:45:00|12954.3|12952.3|12947.8|12945.8|12959.3|12957.3|12940.3|12938.3|289
1740667800000|2025-02-27 14:50:00|12946.3|12944.3|12952.8|12950.8|12956.3|12954.3|12943.3|12941.3|195
1740668100000|2025-02-27 14:55:00|12952.3|12950.3|12944.8|12942.8|12952.8|12950.8|12937.3|12935.3|241
1740668400000|2025-02-27 15:00:00|12944.3|12942.3|12934.3|12932.3|12945.8|12943.8|12922.3|12920.3|455
1740668700000|2025-02-27 15:05:00|12933.8|12931.8|12936.8|12934.8|12948.8|12946.8|12933.3|12931.3|276
1740669000000|2025-02-27 15:10:00|12936.3|12934.3|12958.8|12956.8|12961.8|12959.8|12935.3|12933.3|182
1740669300000|2025-02-27 15:15:00|12958.3|12956.3|12954.3|12952.3|12960.8|12958.8|12949.3|12947.3|159
1740669600000|2025-02-27 15:20:00|12953.8|12951.8|12963.8|12961.8|12973.3|12971.3|12951.8|12949.8|137
1740669900000|2025-02-27 15:25:00|12963.3|12961.3|12949.3|12947.3|12964.3|12962.3|12949.3|12947.3|165
1740670200000|2025-02-27 15:30:00|12948.8|12946.8|12958.3|12956.3|12964.8|12962.8|12948.3|12946.3|176
1740670500000|2025-02-27 15:35:00|12957.8|12955.8|12970.8|12968.8|12973.8|12971.8|12954.8|12952.8|251
1740670800000|2025-02-27 15:40:00|12969.8|12967.8|12970.3|12968.3|12973.8|12971.8|12963.8|12961.8|90
1740671100000|2025-02-27 15:45:00|12969.8|12967.8|12969.3|12967.3|12972.3|12970.3|12964.3|12962.3|144
1740671400000|2025-02-27 15:50:00|12968.8|12966.8|12970.3|12968.3|12971.8|12969.8|12964.8|12962.8|159
1740671700000|2025-02-27 15:55:00|12969.8|12967.8|12966.8|12964.8|12973.8|12971.8|12963.8|12961.8|335
1740672000000|2025-02-27 16:00:00|12967.3|12965.3|12970.8|12968.8|12975.8|12973.8|12963.8|12961.8|193
1740672300000|2025-02-27 16:05:00|12970.3|12968.3|12965.3|12963.3|12973.8|12971.8|12964.8|12962.8|114
1740672600000|2025-02-27 16:10:00|12965.8|12963.8|12964.3|12962.3|12971.8|12969.8|12961.8|12959.8|209
1740672900000|2025-02-27 16:15:00|12964.8|12962.8|12976.3|12974.3|12978.3|12976.3|12963.8|12961.8|744
1740673200000|2025-02-27 16:20:00|12975.8|12973.8|12975.3|12973.3|12980.3|12978.3|12972.8|12970.8|1224
1740673500000|2025-02-27 16:25:00|12974.8|12972.8|12960.8|12958.8|12977.8|12975.8|12960.8|12958.8|1712
1740673800000|2025-02-27 16:30:00|12959.8|12957.8|12971.3|12969.3|12972.3|12970.3|12957.8|12955.8|1116
1740674100000|2025-02-27 16:35:00|12971.8|12969.8|12970.8|12968.8|12975.8|12973.8|12966.8|12964.8|232
1740674400000|2025-02-27 16:40:00|12970.3|12968.3|12964.8|12962.8|12972.3|12970.3|12962.8|12960.8|437
1740674700000|2025-02-27 16:45:00|12965.3|12963.3|12962.8|12960.8|12970.8|12968.8|12960.8|12958.8|143
1740675000000|2025-02-27 16:50:00|12963.3|12961.3|12953.3|12951.3|12964.3|12962.3|12950.3|12948.3|69
1740675300000|2025-02-27 16:55:00|12952.8|12950.8|12953.3|12951.3|12958.3|12956.3|12950.3|12948.3|46
1740675600000|2025-02-27 17:00:00|12954.3|12952.3|12954.8|12952.8|12957.8|12955.8|12951.8|12949.8|51
1740675900000|2025-02-27 17:05:00|12954.3|12952.3|12950.8|12948.8|12956.3|12954.3|12950.3|12948.3|81
1740676200000|2025-02-27 17:10:00|12950.3|12948.3|12951.3|12949.3|12955.8|12953.8|12948.3|12946.3|57
1740676500000|2025-02-27 17:15:00|12951.8|12949.8|12946.3|12944.3|12953.3|12951.3|12943.8|12941.8|34
1740676800000|2025-02-27 17:20:00|12945.8|12943.8|12952.3|12950.3|12953.3|12951.3|12943.8|12941.8|43
1740677100000|2025-02-27 17:25:00|12952.8|12950.8|12961.8|12959.8|12962.8|12960.8|12952.3|12950.3|19
1740677400000|2025-02-27 17:30:00|12962.3|12960.3|12963.3|12961.3|12966.3|12964.3|12959.8|12957.8|33
1740677700000|2025-02-27 17:35:00|12963.8|12961.8|12962.3|12960.3|12966.3|12964.3|12961.8|12959.8|11
1740678000000|2025-02-27 17:40:00|12961.8|12959.8|12955.8|12953.8|12961.8|12959.8|12950.3|12948.3|145
1740678300000|2025-02-27 17:45:00|12956.8|12954.8|12955.3|12953.3|12961.3|12959.3|12954.3|12952.3|31
1740678600000|2025-02-27 17:50:00|12954.8|12952.8|12958.3|12956.3|12962.3|12960.3|12951.3|12949.3|26
1740678900000|2025-02-27 17:55:00|12957.8|12955.8|12959.3|12957.3|12960.3|12958.3|12956.8|12954.8|20
1740679200000|2025-02-27 18:00:00|12959.8|12957.8|12965.8|12963.8|12968.3|12966.3|12959.8|12957.8|28
1740679500000|2025-02-27 18:05:00|12965.3|12963.3|12962.3|12960.3|12965.8|12963.8|12959.3|12957.3|26
1740679800000|2025-02-27 18:10:00|12962.8|12960.8|12976.3|12974.3|12978.3|12976.3|12961.3|12959.3|19
1740680100000|2025-02-27 18:15:00|12976.8|12974.8|12974.3|12972.3|12978.3|12976.3|12970.3|12968.3|19
1740680400000|2025-02-27 18:20:00|12973.8|12971.8|12980.3|12978.3|12981.3|12979.3|12971.3|12969.3|29
1740680700000|2025-02-27 18:25:00|12980.8|12978.8|12977.8|12975.8|12982.3|12980.3|12976.3|12974.3|10
1740681000000|2025-02-27 18:30:00|12978.3|12976.3|12981.3|12979.3|12983.8|12981.8|12976.3|12974.3|54
1740681300000|2025-02-27 18:35:00|12981.8|12979.8|12983.3|12981.3|12984.3|12982.3|12978.8|12976.8|28
1740681600000|2025-02-27 18:40:00|12983.8|12981.8|12981.3|12979.3|12985.8|12983.8|12979.3|12977.3|12
1740681900000|2025-02-27 18:45:00|12981.8|12979.8|12982.8|12980.8|12985.3|12983.3|12976.8|12974.8|12
1740682200000|2025-02-27 18:50:00|12983.3|12981.3|12987.8|12985.8|12988.3|12986.3|12977.3|12975.3|17
1740682500000|2025-02-27 18:55:00|12987.3|12985.3|12979.8|12977.8|12989.3|12987.3|12979.3|12977.3|10
1740682800000|2025-02-27 19:00:00|12980.3|12978.3|12979.8|12977.8|12981.3|12979.3|12975.8|12973.8|13
1740683100000|2025-02-27 19:05:00|12979.3|12977.3|12976.8|12974.8|12981.3|12979.3|12975.3|12973.3|11
1740683400000|2025-02-27 19:10:00|12977.3|12975.3|12968.3|12966.3|12978.3|12976.3|12966.3|12964.3|0
1740683700000|2025-02-27 19:15:00|12968.8|12966.8|12967.3|12965.3|12969.8|12967.8|12963.8|12961.8|14
1740684000000|2025-02-27 19:20:00|12967.8|12965.8|12958.8|12956.8|12969.3|12967.3|12956.3|12954.3|15
1740684300000|2025-02-27 19:25:00|12959.3|12957.3|12950.3|12948.3|12959.8|12957.8|12949.3|12947.3|42
1740684600000|2025-02-27 19:30:00|12949.8|12947.8|12934.3|12932.3|12950.3|12948.3|12929.8|12927.8|126
1740684900000|2025-02-27 19:35:00|12934.8|12932.8|12932.3|12930.3|12939.3|12937.3|12928.8|12926.8|82
1740685200000|2025-02-27 19:40:00|12931.8|12929.8|12929.3|12927.3|12933.3|12931.3|12920.8|12918.8|71
1740685500000|2025-02-27 19:45:00|12929.8|12927.8|12926.8|12924.8|12935.3|12933.3|12921.3|12919.3|56
1740685800000|2025-02-27 19:50:00|12928.3|12926.3|12930.3|12928.3|12936.3|12934.3|12923.8|12921.8|53
1740686100000|2025-02-27 19:55:00|12930.8|12928.8|12929.3|12927.3|12933.3|12931.3|12928.3|12926.3|32
1740686400000|2025-02-27 20:00:00|12928.8|12926.8|12917.8|12915.8|12930.3|12928.3|12913.3|12911.3|59
1740686700000|2025-02-27 20:05:00|12918.3|12916.3|12915.3|12913.3|12920.3|12918.3|12912.8|12910.8|54
1740687000000|2025-02-27 20:10:00|12914.8|12912.8|12909.3|12907.3|12917.3|12915.3|12903.3|12901.3|57
1740687300000|2025-02-27 20:15:00|12909.8|12907.8|12911.3|12909.3|12912.8|12910.8|12904.3|12902.3|36
1740687600000|2025-02-27 20:20:00|12910.8|12908.8|12915.3|12913.3|12921.8|12919.8|12907.8|12905.8|53
1740687900000|2025-02-27 20:25:00|12915.8|12913.8|12908.3|12906.3|12918.3|12916.3|12906.3|12904.3|40
1740688200000|2025-02-27 20:30:00|12909.8|12907.8|12916.3|12914.3|12919.3|12917.3|12907.3|12905.3|38
1740688500000|2025-02-27 20:35:00|12916.8|12914.8|12914.3|12912.3|12921.8|12919.8|12913.3|12911.3|61
1740688800000|2025-02-27 20:40:00|12913.8|12911.8|12918.3|12916.3|12920.3|12918.3|12912.8|12910.8|68
1740689100000|2025-02-27 20:45:00|12917.8|12915.8|12920.8|12918.8|12922.3|12920.3|12913.3|12911.3|47
1740689400000|2025-02-27 20:50:00|12918.8|12916.8|12918.8|12916.8|12927.3|12925.3|12916.3|12914.3|80
1740689700000|2025-02-27 20:55:00|12919.8|12917.8|12919.2|12913.2|12921.3|12919.3|12914.8|12912.8|160
1740690000000|2025-02-27 21:00:00|12922.8|12916.8|12923.8|12917.8|12925.3|12919.3|12917.5|12911.5|0
1740690300000|2025-02-27 21:05:00|12923.4|12917.4|12922.5|12916.5|12923.8|12917.8|12919.5|12913.5|0
1740690600000|2025-02-27 21:10:00|12922.8|12916.8|12924.7|12918.7|12924.7|12918.7|12919.5|12913.5|0
1740690900000|2025-02-27 21:15:00|12924.3|12918.3|12931|12925|12931.5|12925.5|12922|12916|0
1740691200000|2025-02-27 21:20:00|12931.2|12925.2|12931.6|12925.6|12932|12926|12927.8|12921.8|0
1740691500000|2025-02-27 21:25:00|12931.3|12925.3|12930|12924|12932|12926|12930|12924|0
1740691800000|2025-02-27 21:30:00|12930.3|12924.3|12933.9|12927.9|12934.6|12928.6|12930|12924|0
1740692100000|2025-02-27 21:35:00|12933.7|12927.7|12930.6|12924.6|12934.9|12928.9|12930.6|12924.6|0
1740692400000|2025-02-27 21:40:00|12931|12925|12932|12926|12933.6|12927.6|12930.3|12924.3|0
1740692700000|2025-02-27 21:45:00|12932.6|12926.6|12932|12926|12934.6|12928.6|12932|12926|0
1740693000000|2025-02-27 21:50:00|12931.7|12925.7|12926.3|12920.3|12933|12927|12926.3|12920.3|0
1740693300000|2025-02-27 21:55:00|12926.4|12920.4|12927.6|12921.6|12929.3|12923.3|12925.8|12919.8|0
1740693600000|2025-02-27 22:00:00|12927.5|12921.5|12926.7|12920.7|12928.3|12922.3|12926.6|12920.6|0
1740693900000|2025-02-27 22:05:00|12926.4|12920.4|12925|12919|12926.4|12920.4|12924.6|12918.6|0
1740694200000|2025-02-27 22:10:00|12924.7|12918.7|12925.6|12919.6|12925.6|12919.6|12924.7|12918.7|0
1740694500000|2025-02-27 22:15:00|12925.5|12919.5|12925.7|12919.7|12925.9|12919.9|12925.3|12919.3|0
1740694800000|2025-02-27 22:20:00|12925.9|12919.9|12925.7|12919.7|12925.9|12919.9|12925.7|12919.7|0
1740695100000|2025-02-27 22:25:00|12925.8|12919.8|12926.3|12920.3|12926.5|12920.5|12924.9|12918.9|0
1740695400000|2025-02-27 22:30:00|12925.6|12919.6|12925.5|12919.5|12925.9|12919.9|12925.3|12919.3|0
1740695700000|2025-02-27 22:35:00|12925.4|12919.4|12925.6|12919.6|12925.7|12919.7|12924.9|12918.9|0
1740696000000|2025-02-27 22:40:00|12925.9|12919.9|12926.3|12920.3|12926.9|12920.9|12925.9|12919.9|0
1740696300000|2025-02-27 22:45:00|12926.5|12920.5|12927.6|12921.6|12928.3|12922.3|12926.4|12920.4|0
1740696600000|2025-02-27 22:50:00|12927.9|12921.9|12927.6|12921.6|12927.9|12921.9|12927.3|12921.3|0
1740696900000|2025-02-27 22:55:00|12927.4|12921.4|12927.6|12921.6|12927.9|12921.9|12927.3|12921.3|0
1740697200000|2025-02-27 23:00:00|12927.7|12921.7|12935.9|12929.9|12938.6|12932.6|12927.7|12921.7|0
1740697500000|2025-02-27 23:05:00|12935.8|12929.8|12935.9|12929.9|12936.9|12930.9|12934.3|12928.3|0
1740697800000|2025-02-27 23:10:00|12935.6|12929.6|12931.3|12925.3|12937.3|12931.3|12930.6|12924.6|0
1740698100000|2025-02-27 23:15:00|12931|12925|12933|12927|12933.9|12927.9|12929.6|12923.6|0
1740698400000|2025-02-27 23:20:00|12932.7|12926.7|12932|12926|12934.3|12928.3|12931.3|12925.3|0
1740698700000|2025-02-27 23:25:00|12932.3|12926.3|12932.3|12926.3|12933.3|12927.3|12930|12924|0
1740699000000|2025-02-27 23:30:00|12932.6|12926.6|12932.4|12926.4|12936.3|12930.3|12931.7|12925.7|0
1740699300000|2025-02-27 23:35:00|12932.3|12926.3|12937|12931|12937.6|12931.6|12932.3|12926.3|0
1740699600000|2025-02-27 23:40:00|12937.1|12931.1|12932.2|12926.2|12938|12932|12932.2|12926.2|0
1740699900000|2025-02-27 23:45:00|12932.1|12926.1|12933.2|12927.2|12935|12929|12929.7|12923.7|0
1740700200000|2025-02-27 23:50:00|12933.4|12927.4|12933.7|12927.7|12934.6|12928.6|12932.4|12926.4|0
1740700500000|2025-02-27 23:55:00|12934|12928|12935.7|12929.7|12936|12930|12933.7|12927.7|0
1740700800000|2025-02-28 00:00:00|12935.4|12929.4|12935.4|12929.4|12938.4|12932.4|12935|12929|0
1740701100000|2025-02-28 00:05:00|12935.7|12929.7|12935|12929|12937.7|12931.7|12935|12929|0
1740701400000|2025-02-28 00:10:00|12934.6|12928.6|12932.6|12926.6|12936.6|12930.6|12932.6|12926.6|0
1740701700000|2025-02-28 00:15:00|12932.5|12926.5|12919.7|12913.7|12932.6|12926.6|12919.7|12913.7|0
1740702000000|2025-02-28 00:20:00|12919|12913|12912.1|12906.1|12919.7|12913.7|12912|12906|0
1740702300000|2025-02-28 00:25:00|12911.4|12905.4|12907.2|12901.2|12912.8|12906.8|12907.2|12901.2|0
1740702600000|2025-02-28 00:30:00|12907.3|12901.3|12905.8|12899.8|12908.6|12902.6|12904.4|12898.4|0
1740702900000|2025-02-28 00:35:00|12904.5|12898.5|12910|12904|12911.4|12905.4|12904.4|12898.4|0
1740703200000|2025-02-28 00:40:00|12909.3|12903.3|12904.3|12898.3|12909.3|12903.3|12902.9|12896.9|0
1740703500000|2025-02-28 00:45:00|12904.4|12898.4|12903|12897|12904.4|12898.4|12902.2|12896.2|0
1740703800000|2025-02-28 00:50:00|12902.9|12896.9|12894.7|12888.7|12903|12897|12890.5|12884.5|0
1740704100000|2025-02-28 00:55:00|12893.3|12887.3|12889.1|12883.1|12894|12888|12888.4|12882.4|0
1740704400000|2025-02-28 01:00:00|12889.8|12883.8|12897.5|12891.5|12898.9|12892.9|12889.8|12883.8|0
1740704700000|2025-02-28 01:05:00|12896.8|12890.8|12901.7|12895.7|12901.7|12895.7|12896|12890|0
1740705000000|2025-02-28 01:10:00|12901.6|12895.6|12903.1|12897.1|12903.2|12897.2|12899.6|12893.6|0
1740705300000|2025-02-28 01:15:00|12904.5|12898.5|12906.7|12900.7|12907.5|12901.5|12903.1|12897.1|0
1740705600000|2025-02-28 01:20:00|12906|12900|12908.8|12902.8|12910.2|12904.2|12906|12900|0
1740705900000|2025-02-28 01:25:00|12908.1|12902.1|12900.3|12894.3|12908.8|12902.8|12900.3|12894.3|0
1740706200000|2025-02-28 01:30:00|12898.9|12892.9|12889|12883|12898.9|12892.9|12885.8|12879.8|0
1740706500000|2025-02-28 01:35:00|12889.1|12883.1|12898.9|12892.9|12899|12893|12887.7|12881.7|0
1740706800000|2025-02-28 01:40:00|12899|12893|12901.8|12895.8|12901.9|12895.9|12897.5|12891.5|0
1740707100000|2025-02-28 01:45:00|12901.1|12895.1|12899|12893|12901.9|12895.9|12896.9|12890.9|0
1740707400000|2025-02-28 01:50:00|12897.6|12891.6|12897|12891|12900.5|12894.5|12896.2|12890.2|0
1740707700000|2025-02-28 01:55:00|12896.3|12890.3|12890.6|12884.6|12897.7|12891.7|12890.6|12884.6|0
1740708000000|2025-02-28 02:00:00|12890.7|12884.7|12894.8|12888.8|12897.7|12891.7|12886.4|12880.4|0
1740708300000|2025-02-28 02:05:00|12895.5|12889.5|12896.2|12890.2|12900.5|12894.5|12894.8|12888.8|0
1740708600000|2025-02-28 02:10:00|12895.5|12889.5|12894.8|12888.8|12896.2|12890.2|12892|12886|0
1740708900000|2025-02-28 02:15:00|12893.4|12887.4|12893.4|12887.4|12894.8|12888.8|12891.3|12885.3|0
1740709200000|2025-02-28 02:20:00|12892|12886|12892|12886|12894.8|12888.8|12890.5|12884.5|0
1740709500000|2025-02-28 02:25:00|12890.6|12884.6|12897.6|12891.6|12897.7|12891.7|12890.6|12884.6|0
1740709800000|2025-02-28 02:30:00|12897.7|12891.7|12894.9|12888.9|12898.4|12892.4|12892.1|12886.1|0
1740710100000|2025-02-28 02:35:00|12896.2|12890.2|12883.6|12877.6|12897.7|12891.7|12882.2|12876.2|0
1740710400000|2025-02-28 02:40:00|12883.5|12877.5|12882.1|12876.1|12885|12879|12882|12876|0
1740710700000|2025-02-28 02:45:00|12882|12876|12882|12876|12885|12879|12880.6|12874.6|0
1740711000000|2025-02-28 02:50:00|12882.7|12876.7|12877.7|12871.7|12884.1|12878.1|12876.3|12870.3|0
1740711300000|2025-02-28 02:55:00|12879.1|12873.1|12877.7|12871.7|12880.5|12874.5|12877.7|12871.7|0
1740711600000|2025-02-28 03:00:00|12879.1|12873.1|12877.7|12871.7|12880.5|12874.5|12877.6|12871.6|0
1740711900000|2025-02-28 03:05:00|12877.6|12871.6|12875|12869|12879.1|12873.1|12873.6|12867.6|0
1740712200000|2025-02-28 03:10:00|12874.3|12868.3|12880|12874|12880.8|12874.8|12873.6|12867.6|0
1740712500000|2025-02-28 03:15:00|12880.7|12874.7|12876.4|12870.4|12880.7|12874.7|12876.3|12870.3|0
1740712800000|2025-02-28 03:20:00|12877.1|12871.1|12877.8|12871.8|12877.8|12871.8|12876.3|12870.3|0
1740713100000|2025-02-28 03:25:00|12879.2|12873.2|12880.6|12874.6|12883.4|12877.4|12879.2|12873.2|0
1740713400000|2025-02-28 03:30:00|12880.7|12874.7|12872.1|12866.1|12880.7|12874.7|12872.1|12866.1|0
1740713700000|2025-02-28 03:35:00|12872.2|12866.2|12865.3|12859.3|12872.2|12866.2|12861|12855|0
1740714000000|2025-02-28 03:40:00|12866.6|12860.6|12869.5|12863.5|12870.9|12864.9|12865.3|12859.3|0
1740714300000|2025-02-28 03:45:00|12868.8|12862.8|12865.8|12859.8|12872.3|12866.3|12865.1|12859.1|0
1740714600000|2025-02-28 03:50:00|12866.5|12860.5|12875|12869|12875.1|12869.1|12866.5|12860.5|0
1740714900000|2025-02-28 03:55:00|12875.1|12869.1|12873.7|12867.7|12875.7|12869.7|12872.2|12866.2|0
1740715200000|2025-02-28 04:00:00|12874.4|12868.4|12869.5|12863.5|12875.1|12869.1|12869.5|12863.5|0
1740715500000|2025-02-28 04:05:00|12868.1|12862.1|12870.9|12864.9|12876.6|12870.6|12866.7|12860.7|0
1740715800000|2025-02-28 04:10:00|12871|12865|12869.6|12863.6|12873.7|12867.7|12869.5|12863.5|0
1740716100000|2025-02-28 04:15:00|12868.9|12862.9|12872.5|12866.5|12875.9|12869.9|12868.2|12862.2|0
1740716400000|2025-02-28 04:20:00|12873.2|12867.2|12882.3|12876.3|12883.7|12877.7|12873.2|12867.2|0
1740716700000|2025-02-28 04:25:00|12880.9|12874.9|12881.1|12875.1|12882.4|12876.4|12878.3|12872.3|0
1740717000000|2025-02-28 04:30:00|12883.9|12877.9|12883.8|12877.8|12889.4|12883.4|12882.4|12876.4|0
1740717300000|2025-02-28 04:35:00|12885.2|12879.2|12879.7|12873.7|12885.2|12879.2|12879.7|12873.7|0
1740717600000|2025-02-28 04:40:00|12881.1|12875.1|12883.9|12877.9|12884.6|12878.6|12878.3|12872.3|0
1740717900000|2025-02-28 04:45:00|12884.6|12878.6|12883.9|12877.9|12886.8|12880.8|12882.5|12876.5|0
1740718200000|2025-02-28 04:50:00|12883.2|12877.2|12886.1|12880.1|12888.1|12882.1|12882.4|12876.4|0
1740718500000|2025-02-28 04:55:00|12886.7|12880.7|12879.8|12873.8|12886.8|12880.8|12878.4|12872.4|0
1740718800000|2025-02-28 05:00:00|12879.1|12873.1|12882.6|12876.6|12885.4|12879.4|12878.4|12872.4|0
1740719100000|2025-02-28 05:05:00|12884|12878|12885.4|12879.4|12886.8|12880.8|12882.6|12876.6|0
1740719400000|2025-02-28 05:10:00|12884|12878|12886.7|12880.7|12886.8|12880.8|12882.6|12876.6|0
1740719700000|2025-02-28 05:15:00|12886.8|12880.8|12885.3|12879.3|12886.8|12880.8|12885.3|12879.3|0
1740720000000|2025-02-28 05:20:00|12884.6|12878.6|12882.6|12876.6|12885.4|12879.4|12882.5|12876.5|0
1740720300000|2025-02-28 05:25:00|12882.5|12876.5|12881.1|12875.1|12882.5|12876.5|12879.7|12873.7|0
1740720600000|2025-02-28 05:30:00|12880.5|12874.5|12880.4|12874.4|12880.5|12874.5|12878.3|12872.3|0
1740720900000|2025-02-28 05:35:00|12881.1|12875.1|12882.5|12876.5|12883.9|12877.9|12879.7|12873.7|0
1740721200000|2025-02-28 05:40:00|12882.6|12876.6|12884.7|12878.7|12885.4|12879.4|12881.2|12875.2|0
1740721500000|2025-02-28 05:45:00|12884|12878|12886.1|12880.1|12886.8|12880.8|12882.6|12876.6|0
1740721800000|2025-02-28 05:50:00|12886.8|12880.8|12889.5|12883.5|12890.9|12884.9|12885.3|12879.3|0
1740722100000|2025-02-28 05:55:00|12888.1|12882.1|12886.7|12880.7|12889.5|12883.5|12883.9|12877.9|0
1740722400000|2025-02-28 06:00:00|12885.3|12879.3|12884.1|12878.1|12888.1|12882.1|12882.7|12876.7|0
1740722700000|2025-02-28 06:05:00|12884.8|12878.8|12889.6|12883.6|12889.6|12883.6|12884.8|12878.8|0
1740723000000|2025-02-28 06:10:00|12888.2|12882.2|12885.5|12879.5|12888.2|12882.2|12882.7|12876.7|0
1740723300000|2025-02-28 06:15:00|12886.9|12880.9|12889.1|12883.1|12889.7|12883.7|12886.9|12880.9|0
1740723600000|2025-02-28 06:20:00|12889.8|12883.8|12890.4|12884.4|12893.9|12887.9|12887.7|12881.7|0
1740723900000|2025-02-28 06:25:00|12889.7|12883.7|12887|12881|12891.1|12885.1|12886.3|12880.3|0
1740724200000|2025-02-28 06:30:00|12886.9|12880.9|12880|12874|12888.4|12882.4|12880|12874|0
1740724500000|2025-02-28 06:35:00|12878.6|12872.6|12880.7|12874.7|12882.7|12876.7|12875.8|12869.8|0
1740724800000|2025-02-28 06:40:00|12881.4|12875.4|12884.1|12878.1|12884.8|12878.8|12879.9|12873.9|0
1740725100000|2025-02-28 06:45:00|12882.7|12876.7|12888.4|12882.4|12888.4|12882.4|12881.3|12875.3|0
1740725400000|2025-02-28 06:50:00|12887|12881|12869.1|12863.1|12887|12881|12867.7|12861.7|0
1740725700000|2025-02-28 06:55:00|12867.7|12861.7|12873.2|12867.2|12874.6|12868.6|12867.6|12861.6|0
1740726000000|2025-02-28 07:00:00|12874.6|12868.6|12833.4|12831.4|12874.6|12868.6|12799.4|12797.4|297
1740726300000|2025-02-28 07:05:00|12833.9|12831.9|12828.9|12826.9|12834.4|12832.4|12818.9|12816.9|144
1740726600000|2025-02-28 07:10:00|12829.4|12827.4|12849.4|12847.4|12851.4|12849.4|12829.4|12827.4|84
1740726900000|2025-02-28 07:15:00|12849.9|12847.9|12861.4|12859.4|12868.4|12866.4|12849.4|12847.4|46
1740727200000|2025-02-28 07:20:00|12860.9|12858.9|12866.9|12864.9|12869.4|12867.4|12859.4|12857.4|47
1740727500000|2025-02-28 07:25:00|12867.4|12865.4|12868.9|12866.9|12874.4|12872.4|12865.9|12863.9|90
1740727800000|2025-02-28 07:30:00|12868.4|12866.4|12867.4|12865.4|12870.9|12868.9|12864.4|12862.4|45
1740728100000|2025-02-28 07:35:00|12867.9|12865.9|12884.4|12882.4|12884.4|12882.4|12867.9|12865.9|65
1740728400000|2025-02-28 07:40:00|12883.9|12881.9|12900.4|12898.4|12900.9|12898.9|12880.9|12878.9|63
1740728700000|2025-02-28 07:45:00|12900.9|12898.9|12902.9|12900.9|12912.4|12910.4|12896.4|12894.4|85
1740729000000|2025-02-28 07:50:00|12902.4|12900.4|12890.9|12888.9|12907.4|12905.4|12888.9|12886.9|63
1740729300000|2025-02-28 07:55:00|12892.4|12890.4|12891.9|12889.9|12899.4|12897.4|12885.9|12883.9|145
1740729600000|2025-02-28 08:00:00|12888.9|12886.9|12912.4|12910.4|12916.4|12914.4|12888.9|12886.9|630
1740729900000|2025-02-28 08:05:00|12914.9|12912.9|12902.4|12900.4|12915.4|12913.4|12894.4|12892.4|302
1740730200000|2025-02-28 08:10:00|12902.9|12900.9|12896.4|12894.4|12905.4|12903.4|12885.9|12883.9|254
1740730500000|2025-02-28 08:15:00|12896.9|12894.9|12923.4|12921.4|12926.4|12924.4|12895.4|12893.4|255
1740730800000|2025-02-28 08:20:00|12923.9|12921.9|12909.4|12907.4|12930.4|12928.4|12903.9|12901.9|444
1740731100000|2025-02-28 08:25:00|12909.9|12907.9|12924.4|12922.4|12925.4|12923.4|12902.9|12900.9|357
1740731400000|2025-02-28 08:30:00|12923.9|12921.9|12936.4|12934.4|12937.4|12935.4|12920.4|12918.4|363
1740731700000|2025-02-28 08:35:00|12936.9|12934.9|12925.4|12923.4|12938.4|12936.4|12922.4|12920.4|143
1740732000000|2025-02-28 08:40:00|12926.4|12924.4|12915.4|12913.4|12927.9|12925.9|12914.9|12912.9|177
1740732300000|2025-02-28 08:45:00|12916.4|12914.4|12918.4|12916.4|12921.4|12919.4|12916.4|12914.4|123
1740732600000|2025-02-28 08:50:00|12917.9|12915.9|12923.4|12921.4|12923.9|12921.9|12907.9|12905.9|155
1740732900000|2025-02-28 08:55:00|12924.4|12922.4|12929.4|12927.4|12933.9|12931.9|12922.4|12920.4|368
1740733200000|2025-02-28 09:00:00|12930.4|12928.4|12933.4|12931.4|12937.4|12935.4|12927.9|12925.9|105
1740733500000|2025-02-28 09:05:00|12933.9|12931.9|12934.4|12932.4|12936.9|12934.9|12931.4|12929.4|80
1740733800000|2025-02-28 09:10:00|12933.4|12931.4|12949.9|12947.9|12951.9|12949.9|12931.9|12929.9|173
1740734100000|2025-02-28 09:15:00|12949.4|12947.4|12946.4|12944.4|12956.4|12954.4|12944.9|12942.9|74
1740734400000|2025-02-28 09:20:00|12946.9|12944.9|12949.4|12947.4|12949.4|12947.4|12941.4|12939.4|70
1740734700000|2025-02-28 09:25:00|12948.9|12946.9|12946.4|12944.4|12949.4|12947.4|12942.9|12940.9|93
1740735000000|2025-02-28 09:30:00|12946.9|12944.9|12945.4|12943.4|12951.4|12949.4|12942.4|12940.4|82
1740735300000|2025-02-28 09:35:00|12945.9|12943.9|12955.9|12953.9|12956.9|12954.9|12941.9|12939.9|81
1740735600000|2025-02-28 09:40:00|12955.4|12953.4|12957.4|12955.4|12957.9|12955.9|12949.9|12947.9|117
1740735900000|2025-02-28 09:45:00|12957.9|12955.9|12966.4|12964.4|12967.4|12965.4|12954.4|12952.4|77
1740736200000|2025-02-28 09:50:00|12966.9|12964.9|12967.9|12965.9|12970.9|12968.9|12964.4|12962.4|157
1740736500000|2025-02-28 09:55:00|12968.4|12966.4|12964.4|12962.4|12968.9|12966.9|12961.4|12959.4|96
1740736800000|2025-02-28 10:00:00|12964.9|12962.9|12957.4|12955.4|12966.9|12964.9|12955.9|12953.9|181
1740737100000|2025-02-28 10:05:00|12958.4|12956.4|12953.4|12951.4|12962.9|12960.9|12952.9|12950.9|97
1740737400000|2025-02-28 10:10:00|12952.9|12950.9|12949.4|12947.4|12953.4|12951.4|12943.9|12941.9|96
1740737700000|2025-02-28 10:15:00|12948.9|12946.9|12953.4|12951.4|12958.4|12956.4|12947.9|12945.9|89
1740738000000|2025-02-28 10:20:00|12953.9|12951.9|12956.4|12954.4|12960.9|12958.9|12952.9|12950.9|129
1740738300000|2025-02-28 10:25:00|12955.9|12953.9|12946.4|12944.4|12955.9|12953.9|12945.4|12943.4|88
1740738600000|2025-02-28 10:30:00|12946.9|12944.9|12957.4|12955.4|12960.4|12958.4|12946.4|12944.4|125
1740738900000|2025-02-28 10:35:00|12956.9|12954.9|12955.4|12953.4|12959.9|12957.9|12954.4|12952.4|37
1740739200000|2025-02-28 10:40:00|12954.9|12952.9|12960.9|12958.9|12961.9|12959.9|12953.4|12951.4|59
1740739500000|2025-02-28 10:45:00|12961.4|12959.4|12958.4|12956.4|12963.9|12961.9|12957.4|12955.4|42
1740739800000|2025-02-28 10:50:00|12959.4|12957.4|12953.4|12951.4|12959.4|12957.4|12949.9|12947.9|57
1740740100000|2025-02-28 10:55:00|12953.9|12951.9|12953.4|12951.4|12958.9|12956.9|12950.9|12948.9|72
1740740400000|2025-02-28 11:00:00|12954.9|12952.9|12965.4|12963.4|12966.4|12964.4|12954.9|12952.9|126
1740740700000|2025-02-28 11:05:00|12966.4|12964.4|12966.4|12964.4|12966.4|12964.4|12960.9|12958.9|61
1740741000000|2025-02-28 11:10:00|12965.9|12963.9|12958.9|12956.9|12966.4|12964.4|12958.4|12956.4|95
1740741300000|2025-02-28 11:15:00|12959.4|12957.4|12963.4|12961.4|12963.9|12961.9|12957.4|12955.4|39
1740741600000|2025-02-28 11:20:00|12962.9|12960.9|12969.4|12967.4|12969.9|12967.9|12962.4|12960.4|39
1740741900000|2025-02-28 11:25:00|12968.9|12966.9|12974.4|12972.4|12974.4|12972.4|12967.4|12965.4|60
1740742200000|2025-02-28 11:30:00|12974.9|12972.9|12971.4|12969.4|12975.4|12973.4|12966.9|12964.9|84
1740742500000|2025-02-28 11:35:00|12971.9|12969.9|12974.4|12972.4|12976.4|12974.4|12970.9|12968.9|97
1740742800000|2025-02-28 11:40:00|12974.9|12972.9|12978.9|12976.9|12979.9|12977.9|12973.9|12971.9|69
1740743100000|2025-02-28 11:45:00|12978.4|12976.4|12972.4|12970.4|12978.9|12976.9|12972.4|12970.4|73
1740743400000|2025-02-28 11:50:00|12972.9|12970.9|12973.9|12971.9|12974.9|12972.9|12969.4|12967.4|47
1740743700000|2025-02-28 11:55:00|12974.4|12972.4|12976.4|12974.4|12978.9|12976.9|12974.4|12972.4|64
1740744000000|2025-02-28 12:00:00|12974.4|12972.4|12968.4|12966.4|12984.9|12982.9|12965.4|12963.4|99
1740744300000|2025-02-28 12:05:00|12968.9|12966.9|12960.4|12958.4|12969.4|12967.4|12955.4|12953.4|121
1740744600000|2025-02-28 12:10:00|12961.4|12959.4|12960.4|12958.4|12964.9|12962.9|12958.4|12956.4|63
1740744900000|2025-02-28 12:15:00|12960.9|12958.9|12959.9|12957.9|12962.4|12960.4|12957.9|12955.9|42
1740745200000|2025-02-28 12:20:00|12960.4|12958.4|12953.4|12951.4|12961.9|12959.9|12953.4|12951.4|42
1740745500000|2025-02-28 12:25:00|12953.9|12951.9|12949.4|12947.4|12954.9|12952.9|12946.4|12944.4|51
1740745800000|2025-02-28 12:30:00|12948.9|12946.9|12947.4|12945.4|12949.9|12947.9|12943.4|12941.4|47
1740746100000|2025-02-28 12:35:00|12946.4|12944.4|12945.4|12943.4|12952.4|12950.4|12942.4|12940.4|502
1740746400000|2025-02-28 12:40:00|12945.9|12943.9|12946.4|12944.4|12952.4|12950.4|12942.4|12940.4|268
1740746700000|2025-02-28 12:45:00|12945.9|12943.9|12944.4|12942.4|12949.9|12947.9|12941.9|12939.9|91
1740747000000|2025-02-28 12:50:00|12944.9|12942.9|12956.9|12954.9|12956.9|12954.9|12943.9|12941.9|117
1740747300000|2025-02-28 12:55:00|12956.4|12954.4|12958.4|12956.4|12959.9|12957.9|12952.4|12950.4|83
1740747600000|2025-02-28 13:00:00|12957.9|12955.9|12969.4|12967.4|12970.9|12968.9|12956.4|12954.4|104
1740747900000|2025-02-28 13:05:00|12970.4|12968.4|12973.9|12971.9|12976.4|12974.4|12969.4|12967.4|122
1740748200000|2025-02-28 13:10:00|12974.4|12972.4|12965.9|12963.9|12975.9|12973.9|12965.9|12963.9|83
1740748500000|2025-02-28 13:15:00|12964.9|12962.9|12960.9|12958.9|12967.9|12965.9|12958.9|12956.9|70
1740748800000|2025-02-28 13:20:00|12960.4|12958.4|12958.4|12956.4|12963.9|12961.9|12954.9|12952.9|91
1740749100000|2025-02-28 13:25:00|12957.9|12955.9|12953.4|12951.4|12960.4|12958.4|12952.4|12950.4|105
1740749400000|2025-02-28 13:30:00|12952.9|12950.9|12967.4|12965.4|12970.9|12968.9|12952.9|12950.9|163
1740749700000|2025-02-28 13:35:00|12967.9|12965.9|12974.4|12972.4|12979.9|12977.9|12967.4|12965.4|96
1740750000000|2025-02-28 13:40:00|12973.9|12971.9|12968.9|12966.9|12978.4|12976.4|12964.4|12962.4|83
1740750300000|2025-02-28 13:45:00|12969.4|12967.4|12974.4|12972.4|12976.4|12974.4|12967.9|12965.9|91
1740750600000|2025-02-28 13:50:00|12973.9|12971.9|12977.4|12975.4|12979.4|12977.4|12967.9|12965.9|117
1740750900000|2025-02-28 13:55:00|12977.9|12975.9|12980.4|12978.4|12980.9|12978.9|12974.4|12972.4|103
1740751200000|2025-02-28 14:00:00|12981.4|12979.4|12987.4|12985.4|12987.9|12985.9|12980.4|12978.4|104
1740751500000|2025-02-28 14:05:00|12986.9|12984.9|12988.4|12986.4|12990.9|12988.9|12985.4|12983.4|128
1740751800000|2025-02-28 14:10:00|12987.9|12985.9|12987.4|12985.4|12988.9|12986.9|12983.9|12981.9|126
1740752100000|2025-02-28 14:15:00|12987.9|12985.9|12978.4|12976.4|12987.9|12985.9|12977.9|12975.9|126
1740752400000|2025-02-28 14:20:00|12977.9|12975.9|12974.4|12972.4|12981.9|12979.9|12972.9|12970.9|148
1740752700000|2025-02-28 14:25:00|12973.9|12971.9|12980.4|12978.4|12981.9|12979.9|12971.4|12969.4|182
1740753000000|2025-02-28 14:30:00|12979.9|12977.9|12958.9|12956.9|12986.9|12984.9|12958.4|12956.4|314
1740753300000|2025-02-28 14:35:00|12959.4|12957.4|12985.4|12983.4|12989.4|12987.4|12958.4|12956.4|445
1740753600000|2025-02-28 14:40:00|12984.9|12982.9|12987.9|12985.9|12997.9|12995.9|12977.9|12975.9|250
1740753900000|2025-02-28 14:45:00|12987.4|12985.4|12989.4|12987.4|12994.9|12992.9|12980.9|12978.9|241
1740754200000|2025-02-28 14:50:00|12989.9|12987.9|12997.9|12995.9|13000.9|12998.9|12989.9|12987.9|223
1740754500000|2025-02-28 14:55:00|12998.9|12996.9|13012.9|13010.9|13013.4|13011.4|12994.4|12992.4|226
1740754800000|2025-02-28 15:00:00|13013.4|13011.4|13019.4|13017.4|13027.4|13025.4|13012.4|13010.4|325
1740755100000|2025-02-28 15:05:00|13018.9|13016.9|13008.9|13006.9|13019.4|13017.4|13005.4|13003.4|253
1740755400000|2025-02-28 15:10:00|13008.4|13006.4|13009.9|13007.9|13019.9|13017.9|13006.9|13004.9|272
1740755700000|2025-02-28 15:15:00|13008.9|13006.9|12999.9|12997.9|13011.9|13009.9|12996.4|12994.4|160
1740756000000|2025-02-28 15:20:00|13000.4|12998.4|13008.4|13006.4|13009.4|13007.4|12995.4|12993.4|643
1740756300000|2025-02-28 15:25:00|13007.9|13005.9|13008.4|13006.4|13009.9|13007.9|13002.9|13000.9|551
1740756600000|2025-02-28 15:30:00|13007.4|13005.4|13004.4|13002.4|13010.9|13008.9|13001.4|12999.4|313
1740756900000|2025-02-28 15:35:00|13003.9|13001.9|12999.9|12997.9|13004.9|13002.9|12997.9|12995.9|240
1740757200000|2025-02-28 15:40:00|13000.4|12998.4|13000.9|12998.9|13002.9|13000.9|12991.4|12989.4|230
1740757500000|2025-02-28 15:45:00|13000.4|12998.4|12993.9|12991.9|13006.4|13004.4|12990.9|12988.9|285
1740757800000|2025-02-28 15:50:00|12993.4|12991.4|12990.4|12988.4|12999.4|12997.4|12987.4|12985.4|274
1740758100000|2025-02-28 15:55:00|12989.4|12987.4|13004.4|13002.4|13005.9|13003.9|12989.4|12987.4|348
1740758400000|2025-02-28 16:00:00|13003.4|13001.4|13008.9|13006.9|13010.4|13008.4|12997.9|12995.9|429
1740758700000|2025-02-28 16:05:00|13009.4|13007.4|13011.9|13009.9|13016.9|13014.9|13008.9|13006.9|632
1740759000000|2025-02-28 16:10:00|13011.4|13009.4|13008.4|13006.4|13012.4|13010.4|13003.9|13001.9|345
1740759300000|2025-02-28 16:15:00|13011.4|13009.4|13013.4|13011.4|13019.4|13017.4|12999.9|12997.9|1869
1740759600000|2025-02-28 16:20:00|13012.9|13010.9|13024.9|13022.9|13024.9|13022.9|13009.9|13007.9|1002
1740759900000|2025-02-28 16:25:00|13025.4|13023.4|13010.4|13008.4|13027.9|13025.9|13002.4|13000.4|4011
1740760200000|2025-02-28 16:30:00|13009.9|13007.9|13017.9|13015.9|13019.9|13017.9|13002.9|13000.9|1326
1740760500000|2025-02-28 16:35:00|13017.4|13015.4|13025.9|13023.9|13025.9|13023.9|13014.9|13012.9|575
1740760800000|2025-02-28 16:40:00|13025.4|13023.4|13028.9|13026.9|13030.9|13028.9|13024.9|13022.9|401
1740761100000|2025-02-28 16:45:00|13030.9|13028.9|13030.4|13028.4|13032.4|13030.4|13024.9|13022.9|93
1740761400000|2025-02-28 16:50:00|13029.9|13027.9|13033.4|13031.4|13035.4|13033.4|13026.4|13024.4|38
1740761700000|2025-02-28 16:55:00|13033.9|13031.9|13026.4|13024.4|13033.9|13031.9|13021.4|13019.4|72
1740762000000|2025-02-28 17:00:00|13026.9|13024.9|13025.4|13023.4|13031.9|13029.9|13024.9|13022.9|280
1740762300000|2025-02-28 17:05:00|13024.9|13022.9|13018.4|13016.4|13026.4|13024.4|13016.9|13014.9|50
1740762600000|2025-02-28 17:10:00|13017.9|13015.9|13025.4|13023.4|13027.4|13025.4|13017.9|13015.9|11
1740762900000|2025-02-28 17:15:00|13024.9|13022.9|13030.9|13028.9|13031.4|13029.4|13020.4|13018.4|39
1740763200000|2025-02-28 17:20:00|13030.4|13028.4|13018.4|13016.4|13031.9|13029.9|13011.4|13009.4|41
1740763500000|2025-02-28 17:25:00|13018.9|13016.9|13020.4|13018.4|13022.9|13020.9|13016.4|13014.4|15
1740763800000|2025-02-28 17:30:00|13020.9|13018.9|13017.9|13015.9|13022.4|13020.4|13015.4|13013.4|11
1740764100000|2025-02-28 17:35:00|13017.4|13015.4|13013.9|13011.9|13018.4|13016.4|13011.9|13009.9|5
1740764400000|2025-02-28 17:40:00|13014.4|13012.4|12998.4|12996.4|13016.4|13014.4|12994.9|12992.9|57
1740764700000|2025-02-28 17:45:00|12998.9|12996.9|12977.4|12975.4|13001.4|12999.4|12977.4|12975.4|44
1740765000000|2025-02-28 17:50:00|12977.9|12975.9|12982.9|12980.9|12986.4|12984.4|12974.4|12972.4|47
1740765300000|2025-02-28 17:55:00|12983.9|12981.9|12972.9|12970.9|12983.9|12981.9|12970.9|12968.9|30
1740765600000|2025-02-28 18:00:00|12971.4|12969.4|12976.9|12974.9|12987.4|12985.4|12970.9|12968.9|33
1740765900000|2025-02-28 18:05:00|12975.4|12973.4|12973.4|12971.4|12978.9|12976.9|12971.4|12969.4|49
1740766200000|2025-02-28 18:10:00|12973.9|12971.9|12979.9|12977.9|12981.9|12979.9|12970.4|12968.4|31
1740766500000|2025-02-28 18:15:00|12980.4|12978.4|12957.4|12955.4|12987.4|12985.4|12954.4|12952.4|126
1740766800000|2025-02-28 18:20:00|12957.9|12955.9|12941.9|12939.9|12963.4|12961.4|12940.9|12938.9|150
1740767100000|2025-02-28 18:25:00|12940.9|12938.9|12969.4|12967.4|12969.9|12967.9|12939.9|12937.9|49
1740767400000|2025-02-28 18:30:00|12968.9|12966.9|12970.4|12968.4|12975.4|12973.4|12960.4|12958.4|64
1740767700000|2025-02-28 18:35:00|12970.9|12968.9|12976.9|12974.9|12977.4|12975.4|12966.4|12964.4|62
1740768000000|2025-02-28 18:40:00|12976.4|12974.4|12968.4|12966.4|12979.4|12977.4|12959.9|12957.9|57
1740768300000|2025-02-28 18:45:00|12968.9|12966.9|12970.9|12968.9|12971.4|12969.4|12958.4|12956.4|33
1740768600000|2025-02-28 18:50:00|12970.4|12968.4|12969.9|12967.9|12976.9|12974.9|12967.9|12965.9|31
1740768900000|2025-02-28 18:55:00|12968.9|12966.9|12946.4|12944.4|12969.4|12967.4|12944.9|12942.9|47
1740769200000|2025-02-28 19:00:00|12945.9|12943.9|12954.4|12952.4|12965.4|12963.4|12945.4|12943.4|41
1740769500000|2025-02-28 19:05:00|12954.9|12952.9|12960.4|12958.4|12964.9|12962.9|12953.9|12951.9|20
1740769800000|2025-02-28 19:10:00|12960.9|12958.9|12956.9|12954.9|12963.4|12961.4|12953.4|12951.4|17
1740770100000|2025-02-28 19:15:00|12957.4|12955.4|12972.4|12970.4|12973.4|12971.4|12955.9|12953.9|17
1740770400000|2025-02-28 19:20:00|12972.9|12970.9|12968.4|12966.4|12974.4|12972.4|12960.4|12958.4|31
1740770700000|2025-02-28 19:25:00|12968.9|12966.9|12970.4|12968.4|12974.9|12972.9|12967.4|12965.4|20
1740771000000|2025-02-28 19:30:00|12969.9|12967.9|12974.4|12972.4|12977.9|12975.9|12965.9|12963.9|17
1740771300000|2025-02-28 19:35:00|12974.9|12972.9|12981.4|12979.4|12985.4|12983.4|12971.9|12969.9|20
1740771600000|2025-02-28 19:40:00|12981.9|12979.9|12983.9|12981.9|12986.9|12984.9|12975.4|12973.4|16
1740771900000|2025-02-28 19:45:00|12984.4|12982.4|12985.4|12983.4|12989.4|12987.4|12981.9|12979.9|14
1740772200000|2025-02-28 19:50:00|12984.9|12982.9|12989.4|12987.4|12995.4|12993.4|12984.9|12982.9|25
1740772500000|2025-02-28 19:55:00|12989.9|12987.9|12993.9|12991.9|12995.9|12993.9|12985.9|12983.9|14
1740772800000|2025-02-28 20:00:00|12993.4|12991.4|13002.9|13000.9|13004.4|13002.4|12992.4|12990.4|8
1740773100000|2025-02-28 20:05:00|13003.4|13001.4|13006.4|13004.4|13011.4|13009.4|13000.4|12998.4|22
1740773400000|2025-02-28 20:10:00|13006.9|13004.9|13004.4|13002.4|13009.4|13007.4|13001.4|12999.4|11
1740773700000|2025-02-28 20:15:00|13003.9|13001.9|13005.9|13003.9|13009.4|13007.4|13002.9|13000.9|14
1740774000000|2025-02-28 20:20:00|13005.4|13003.4|13008.4|13006.4|13008.9|13006.9|13001.4|12999.4|12
1740774300000|2025-02-28 20:25:00|13007.9|13005.9|13017.4|13015.4|13018.9|13016.9|13006.4|13004.4|19
1740774600000|2025-02-28 20:30:00|13016.9|13014.9|13007.4|13005.4|13017.4|13015.4|13004.9|13002.9|15
1740774900000|2025-02-28 20:35:00|13006.9|13004.9|13009.4|13007.4|13011.9|13009.9|13000.4|12998.4|49
1740775200000|2025-02-28 20:40:00|13008.9|13006.9|13015.4|13013.4|13017.9|13015.9|13007.9|13005.9|27
1740775500000|2025-02-28 20:45:00|13014.4|13012.4|13022.4|13020.4|13023.4|13021.4|13011.4|13009.4|59
1740775800000|2025-02-28 20:50:00|13021.9|13019.9|13039.4|13037.4|13040.4|13038.4|13021.9|13019.9|91
1740776100000|2025-02-28 20:55:00|13038.9|13036.9|13066.9|13060.9|13068.9|13064.9|13038.9|13036.9|132
1740776400000|2025-02-28 21:00:00|13070.9|13064.9|13062.5|13056.5|13073.8|13067.8|13062.5|13056.5|0
1740776700000|2025-02-28 21:05:00|13061.3|13055.3|13066.5|13060.5|13068.8|13062.8|13057.7|13051.7|0
1740777000000|2025-02-28 21:10:00|13066|13060|13062.2|13056.2|13067|13061|13060.2|13054.2|0
1740777300000|2025-02-28 21:15:00|13062.5|13056.5|13064.5|13058.5|13064.5|13058.5|13059.5|13053.5|0
1740777600000|2025-02-28 21:20:00|13064.8|13058.8|13066.5|13060.5|13068.3|13062.3|13064.8|13058.8|0
1740777900000|2025-02-28 21:25:00|13066.8|13060.8|13063.2|13057.2|13066.8|13060.8|13062.8|13056.8|0
1740778200000|2025-02-28 21:30:00|13062.9|13056.9|13062.5|13056.5|13064.8|13058.8|13062.2|13056.2|0
1740778500000|2025-02-28 21:35:00|13062.8|13056.8|13061.1|13055.1|13063.8|13057.8|13060.8|13054.8|0
1740778800000|2025-02-28 21:40:00|13061.7|13055.7|13062.3|13056.3|13063|13057|13061.3|13055.3|0
1740779100000|2025-02-28 21:45:00|13062.2|13056.2|13062.3|13056.3|13064.3|13058.3|13061.7|13055.7|0
1740779400000|2025-02-28 21:50:00|13062.2|13056.2|13064.3|13058.3|13065.5|13059.5|13062|13056|0
1740779700000|2025-02-28 21:55:00|13064.2|13058.2|13062.8|13056.8|13065|13059|13061.8|13055.8|0
1740956400000|2025-03-02 23:00:00|13094|13088|13098.1|13092.1|13099.1|13093.1|13090.5|13084.5|0
1740956700000|2025-03-02 23:05:00|13098.4|13092.4|13112.5|13106.5|13113|13107|13096.5|13090.5|0
1740957000000|2025-03-02 23:10:00|13113|13107|13112.2|13106.2|13113.7|13107.7|13106.1|13100.1|0
1740957300000|2025-03-02 23:15:00|13111.8|13105.8|13107.7|13101.7|13112.7|13106.7|13107.3|13101.3|0
1740957600000|2025-03-02 23:20:00|13107.3|13101.3|13103.8|13097.8|13108.2|13102.2|13101.9|13095.9|0
1740957900000|2025-03-02 23:25:00|13103.6|13097.6|13101.7|13095.7|13106.8|13100.8|13099|13093|0
1740958200000|2025-03-02 23:30:00|13101.3|13095.3|13100.2|13094.2|13103.8|13097.8|13098.4|13092.4|0
1740958500000|2025-03-02 23:35:00|13099.7|13093.7|13096.7|13090.7|13103.6|13097.6|13094.7|13088.7|0
1740958800000|2025-03-02 23:40:00|13096.3|13090.3|13089.1|13083.1|13097.8|13091.8|13087.8|13081.8|0
1740959100000|2025-03-02 23:45:00|13105.4|13099.4|13104.3|13098.3|13110.5|13104.5|13103|13097|0
1740959400000|2025-03-02 23:50:00|13104.2|13098.2|13101.7|13095.7|13105.8|13099.8|13100.5|13094.5|0
1740959700000|2025-03-02 23:55:00|13101.4|13095.4|13105.5|13099.5|13105.8|13099.8|13100.7|13094.7|0
1740960000000|2025-03-03 00:00:00|13087.8|13081.8|13078.9|13072.9|13089.1|13083.1|13076.4|13070.4|0
1740960300000|2025-03-03 00:05:00|13078.6|13072.6|13079.4|13073.4|13080.2|13074.2|13074.4|13068.4|0
1740960600000|2025-03-03 00:10:00|13079.6|13073.6|13070.9|13064.9|13079.9|13073.9|13070.9|13064.9|0
1740960900000|2025-03-03 00:15:00|13070.6|13064.6|13080.8|13074.8|13096.2|13090.2|13069.6|13063.6|0
1740961200000|2025-03-03 00:20:00|13080.9|13074.9|13090.5|13084.5|13097.5|13091.5|13080.8|13074.8|0
1740961500000|2025-03-03 00:25:00|13092.6|13086.6|13094.6|13088.6|13096.1|13090.1|13090.4|13084.4|0
1740961800000|2025-03-03 00:30:00|13092.5|13086.5|13086.3|13080.3|13092.5|13086.5|13084.2|13078.2|0
1740962100000|2025-03-03 00:35:00|13086.2|13080.2|13076.5|13070.5|13086.3|13080.3|13072.2|13066.2|0
1740962400000|2025-03-03 00:40:00|13076.6|13070.6|13079.5|13073.5|13079.5|13073.5|13075.2|13069.2|0
1740962700000|2025-03-03 00:45:00|13080.8|13074.8|13078.2|13072.2|13083.7|13077.7|13078.2|13072.2|0
1740963000000|2025-03-03 00:50:00|13079.6|13073.6|13079.5|13073.5|13080.9|13074.9|13076.7|13070.7|0
1740963300000|2025-03-03 00:55:00|13079.4|13073.4|13067.6|13061.6|13079.4|13073.4|13067.6|13061.6|0
1740963600000|2025-03-03 01:00:00|13068.3|13062.3|13068.5|13062.5|13072|13066|13062.6|13056.6|0
1740963900000|2025-03-03 01:05:00|13067.8|13061.8|13073.4|13067.4|13077.6|13071.6|13067.7|13061.7|0
1740964200000|2025-03-03 01:10:00|13072|13066|13067.8|13061.8|13072.7|13066.7|13067|13061|0
1740964500000|2025-03-03 01:15:00|13067.7|13061.7|13065|13059|13070.5|13064.5|13063.5|13057.5|0
1740964800000|2025-03-03 01:20:00|13064.9|13058.9|13067.8|13061.8|13067.8|13061.8|13063.5|13057.5|0
1740965100000|2025-03-03 01:25:00|13066.4|13060.4|13069.2|13063.2|13070.7|13064.7|13066.4|13060.4|0
1740965400000|2025-03-03 01:30:00|13069.3|13063.3|13066.4|13060.4|13070.6|13064.6|13065|13059|0
1740965700000|2025-03-03 01:35:00|13066.5|13060.5|13067.1|13061.1|13067.8|13061.8|13062.1|13056.1|0
1740966000000|2025-03-03 01:40:00|13066.4|13060.4|13065|13059|13066.4|13060.4|13060.7|13054.7|0
1740966300000|2025-03-03 01:45:00|13077.7|13071.7|13082|13076|13082.1|13076.1|13076.3|13070.3|0
1740966600000|2025-03-03 01:50:00|13082.1|13076.1|13082.2|13076.2|13084.9|13078.9|13082|13076|0
1740966900000|2025-03-03 01:55:00|13082.1|13076.1|13086.4|13080.4|13086.4|13080.4|13082.1|13076.1|0
1740967200000|2025-03-03 02:00:00|13073.7|13067.7|13075.1|13069.1|13077.9|13071.9|13072.3|13066.3|0
1740967500000|2025-03-03 02:05:00|13073.7|13067.7|13081|13075|13082.2|13076.2|13073|13067|0
1740967800000|2025-03-03 02:10:00|13082.4|13076.4|13077.2|13071.2|13082.4|13076.4|13076.4|13070.4|0
1740968100000|2025-03-03 02:15:00|13076.5|13070.5|13077.9|13071.9|13077.9|13071.9|13075|13069|0
1740968400000|2025-03-03 02:20:00|13077.8|13071.8|13077.8|13071.8|13077.9|13071.9|13075.7|13069.7|0
1740968700000|2025-03-03 02:25:00|13078.5|13072.5|13075|13069|13079.2|13073.2|13074.9|13068.9|0
1740969000000|2025-03-03 02:30:00|13074.9|13068.9|13077.7|13071.7|13077.7|13071.7|13074.8|13068.8|0
1740969300000|2025-03-03 02:35:00|13077.8|13071.8|13077.8|13071.8|13079.2|13073.2|13077.7|13071.7|0
1740969600000|2025-03-03 02:40:00|13079.2|13073.2|13077.8|13071.8|13079.2|13073.2|13077.8|13071.8|0
1740969900000|2025-03-03 02:45:00|13077.9|13071.9|13077.8|13071.8|13077.9|13071.9|13076.4|13070.4|0
1740970200000|2025-03-03 02:50:00|13077.9|13071.9|13080|13074|13080.7|13074.7|13076.4|13070.4|0
1740970500000|2025-03-03 02:55:00|13079.3|13073.3|13077.8|13071.8|13080|13074|13075.1|13069.1|0
1740970800000|2025-03-03 03:00:00|13076.4|13070.4|13075|13069|13077.8|13071.8|13074.9|13068.9|0
1740971100000|2025-03-03 03:05:00|13074.9|13068.9|13076.3|13070.3|13076.3|13070.3|13074.8|13068.8|0
1740971400000|2025-03-03 03:10:00|13076.2|13070.2|13074.9|13068.9|13076.3|13070.3|13074.8|13068.8|0
1740971700000|2025-03-03 03:15:00|13089.6|13083.6|13088.9|13082.9|13090.4|13084.4|13088.9|13082.9|0
1740972000000|2025-03-03 03:20:00|13089.6|13083.6|13088.8|13082.8|13090.4|13084.4|13088.8|13082.8|0
1740972300000|2025-03-03 03:25:00|13089.5|13083.5|13091.7|13085.7|13093.1|13087.1|13088.8|13082.8|0
1740972600000|2025-03-03 03:30:00|13076.9|13070.9|13077|13071|13077.7|13071.7|13074.8|13068.8|0
1740972900000|2025-03-03 03:35:00|13077.7|13071.7|13079.1|13073.1|13079.1|13073.1|13077.7|13071.7|0
1740973200000|2025-03-03 03:40:00|13080.5|13074.5|13080.5|13074.5|13080.5|13074.5|13079.1|13073.1|0
1740973500000|2025-03-03 03:45:00|13079.8|13073.8|13080.5|13074.5|13080.5|13074.5|13079.8|13073.8|0
1740973800000|2025-03-03 03:50:00|13080.6|13074.6|13080.5|13074.5|13080.6|13074.6|13080.5|13074.5|0
1740974100000|2025-03-03 03:55:00|13080.6|13074.6|13082.7|13076.7|13083.4|13077.4|13080.5|13074.5|0
1740974400000|2025-03-03 04:00:00|13082|13076|13082|13076|13086.2|13080.2|13082|13076|0
1740974700000|2025-03-03 04:05:00|13081.3|13075.3|13082|13076|13084.8|13078.8|13080.6|13074.6|0
1740975000000|2025-03-03 04:10:00|13081.3|13075.3|13088.6|13082.6|13090|13084|13081.3|13075.3|0
1740975300000|2025-03-03 04:15:00|13087.9|13081.9|13087.1|13081.1|13087.9|13081.9|13085.8|13079.8|0
1740975600000|2025-03-03 04:20:00|13086.4|13080.4|13087.8|13081.8|13089.2|13083.2|13086.3|13080.3|0
1740975900000|2025-03-03 04:25:00|13088.5|13082.5|13089.2|13083.2|13089.9|13083.9|13087.1|13081.1|0
1740976200000|2025-03-03 04:30:00|13089.1|13083.1|13087.1|13081.1|13089.2|13083.2|13087.1|13081.1|0
1740976500000|2025-03-03 04:35:00|13086.4|13080.4|13085.7|13079.7|13087.8|13081.8|13085.7|13079.7|0
1740976800000|2025-03-03 04:40:00|13085|13079|13090.6|13084.6|13090.6|13084.6|13085|13079|0
1740977100000|2025-03-03 04:45:00|13088.5|13082.5|13087.8|13081.8|13088.5|13082.5|13086.4|13080.4|0
1740977400000|2025-03-03 04:50:00|13089.2|13083.2|13085|13079|13089.2|13083.2|13083.6|13077.6|0
1740977700000|2025-03-03 04:55:00|13085.1|13079.1|13089.3|13083.3|13089.3|13083.3|13085.1|13079.1|0
1740978000000|2025-03-03 05:00:00|13089.2|13083.2|13089.3|13083.3|13090.7|13084.7|13089.2|13083.2|0
1740978300000|2025-03-03 05:05:00|13090|13084|13089.2|13083.2|13090.7|13084.7|13086.4|13080.4|0
1740978600000|2025-03-03 05:10:00|13090.6|13084.6|13092|13086|13092.7|13086.7|13090.6|13084.6|0
1740978900000|2025-03-03 05:15:00|13091.3|13085.3|13095.5|13089.5|13095.5|13089.5|13091.3|13085.3|0
1740979200000|2025-03-03 05:20:00|13094.1|13088.1|13098.2|13092.2|13099.6|13093.6|13093.3|13087.3|0
1740979500000|2025-03-03 05:25:00|13098.9|13092.9|13102.4|13096.4|13103.1|13097.1|13098.2|13092.2|0
1740979800000|2025-03-03 05:30:00|13102.3|13096.3|13102.3|13096.3|13103.8|13097.8|13096.8|13090.8|0
1740980100000|2025-03-03 05:35:00|13103.7|13097.7|13102.4|13096.4|13105.1|13099.1|13102.3|13096.3|0
1740980400000|2025-03-03 05:40:00|13103|13097|13099.2|13093.2|13105.2|13099.2|13097.3|13091.3|0
1740980700000|2025-03-03 05:45:00|13097.8|13091.8|13099.2|13093.2|13099.2|13093.2|13096.4|13090.4|0
1740981000000|2025-03-03 05:50:00|13097.8|13091.8|13096.4|13090.4|13100.6|13094.6|13096.4|13090.4|0
1740981300000|2025-03-03 05:55:00|13097.8|13091.8|13100.6|13094.6|13100.6|13094.6|13096.4|13090.4|0
1740981600000|2025-03-03 06:00:00|13099.2|13093.2|13099.2|13093.2|13099.2|13093.2|13096.4|13090.4|0
1740981900000|2025-03-03 06:05:00|13097.8|13091.8|13097|13091|13097.8|13091.8|13096.3|13090.3|0
1740982200000|2025-03-03 06:10:00|13096.3|13090.3|13097.7|13091.7|13097.7|13091.7|13095.6|13089.6|0
1740982500000|2025-03-03 06:15:00|13097|13091|13097.7|13091.7|13097.7|13091.7|13096.2|13090.2|0
1740982800000|2025-03-03 06:20:00|13097.6|13091.6|13100.1|13094.1|13100.5|13094.5|13096.3|13090.3|0
1740983100000|2025-03-03 06:25:00|13100.2|13094.2|13103.7|13097.7|13107.4|13101.4|13100.2|13094.2|0
1740983400000|2025-03-03 06:30:00|13105.1|13099.1|13098.1|13092.1|13106.5|13100.5|13096|13090|0
1740983700000|2025-03-03 06:35:00|13096.7|13090.7|13091|13085|13100.9|13094.9|13091|13085|0
1740984000000|2025-03-03 06:40:00|13090.3|13084.3|13097.9|13091.9|13099.3|13093.3|13090.2|13084.2|0
1740984300000|2025-03-03 06:45:00|13099.3|13093.3|13098.1|13092.1|13100.1|13094.1|13097.3|13091.3|0
1740984600000|2025-03-03 06:50:00|13097.5|13091.5|13094.8|13088.8|13100.4|13094.4|13088.4|13082.4|0
1740984900000|2025-03-03 06:55:00|13094.7|13088.7|13093.3|13087.3|13096.2|13090.2|13091.9|13085.9|0
1740985200000|2025-03-03 07:00:00|13093.4|13087.4|13067|13065|13096.2|13090.2|13062|13060|93
1740985500000|2025-03-03 07:05:00|13067.5|13065.5|13070.5|13068.5|13070.5|13068.5|13061.5|13059.5|54
1740985800000|2025-03-03 07:10:00|13072|13070|13072|13070|13074.5|13072.5|13068.5|13066.5|33
1740986100000|2025-03-03 07:15:00|13071.5|13069.5|13071|13069|13078|13076|13070.5|13068.5|22
1740986400000|2025-03-03 07:20:00|13070.5|13068.5|13065.5|13063.5|13071.5|13069.5|13063|13061|63
1740986700000|2025-03-03 07:25:00|13066|13064|13060.5|13058.5|13071.5|13069.5|13056|13054|76
1740987000000|2025-03-03 07:30:00|13061|13059|13065|13063|13068.5|13066.5|13061|13059|24
1740987300000|2025-03-03 07:35:00|13065.5|13063.5|13066|13064|13068|13066|13062|13060|20
1740987600000|2025-03-03 07:40:00|13066.5|13064.5|13065.5|13063.5|13067|13065|13063.5|13061.5|21
1740987900000|2025-03-03 07:45:00|13066.5|13064.5|13065.5|13063.5|13067|13065|13060|13058|32
1740988200000|2025-03-03 07:50:00|13065|13063|13054.5|13052.5|13065.5|13063.5|13053|13051|92
1740988500000|2025-03-03 07:55:00|13054|13052|13045.5|13043.5|13056.5|13054.5|13038.5|13036.5|179
1740988800000|2025-03-03 08:00:00|13048|13046|13040.5|13038.5|13051.5|13049.5|13037.5|13035.5|613
1740989100000|2025-03-03 08:05:00|13041.5|13039.5|13032.5|13030.5|13041.5|13039.5|13026.5|13024.5|326
1740989400000|2025-03-03 08:10:00|13032|13030|13020.5|13018.5|13032|13030|13017.5|13015.5|214
1740989700000|2025-03-03 08:15:00|13021|13019|13014|13012|13023.5|13021.5|13006|13004|204
1740990000000|2025-03-03 08:20:00|13014.5|13012.5|13006.5|13004.5|13018.5|13016.5|13006.5|13004.5|144
1740990300000|2025-03-03 08:25:00|13007|13005|12989.5|12987.5|13009.5|13007.5|12983|12981|267
1740990600000|2025-03-03 08:30:00|12987.5|12985.5|12967.5|12965.5|12989.5|12987.5|12958.5|12956.5|265
1740990900000|2025-03-03 08:35:00|12966.5|12964.5|12981|12979|12981|12979|12965.5|12963.5|184
1740991200000|2025-03-03 08:40:00|12981.5|12979.5|13002.5|13000.5|13004.5|13002.5|12981.5|12979.5|150
1740991500000|2025-03-03 08:45:00|13003.5|13001.5|12995.5|12993.5|13005|13003|12994|12992|104
1740991800000|2025-03-03 08:50:00|12994.5|12992.5|13008.5|13006.5|13009|13007|12994.5|12992.5|92
1740992100000|2025-03-03 08:55:00|13009|13007|13020.5|13018.5|13023.5|13021.5|13009|13007|140
1740992400000|2025-03-03 09:00:00|13021.5|13019.5|13014.5|13012.5|13022|13020|13012.5|13010.5|130
1740992700000|2025-03-03 09:05:00|13015|13013|13013.5|13011.5|13017|13015|13008.5|13006.5|67
1740993000000|2025-03-03 09:10:00|13014|13012|13024|13022|13027.5|13025.5|13014|13012|70
1740993300000|2025-03-03 09:15:00|13024.5|13022.5|13037.5|13035.5|13039.5|13037.5|13023.5|13021.5|119
1740993600000|2025-03-03 09:20:00|13038|13036|13038.5|13036.5|13042.5|13040.5|13035|13033|72
1740993900000|2025-03-03 09:25:00|13039|13037|13040.5|13038.5|13040.5|13038.5|13032|13030|94
1740994200000|2025-03-03 09:30:00|13041|13039|13051.5|13049.5|13052.5|13050.5|13040|13038|97
1740994500000|2025-03-03 09:35:00|13051|13049|13054|13052|13058|13056|13047.5|13045.5|172
1740994800000|2025-03-03 09:40:00|13053.5|13051.5|13053.5|13051.5|13058|13056|13051|13049|63
1740995100000|2025-03-03 09:45:00|13054|13052|13062|13060|13063|13061|13051.5|13049.5|74
1740995400000|2025-03-03 09:50:00|13062.5|13060.5|13073|13071|13073|13071|13060.5|13058.5|389
1740995700000|2025-03-03 09:55:00|13073.5|13071.5|13072|13070|13076.5|13074.5|13070.5|13068.5|147
1740996000000|2025-03-03 10:00:00|13073|13071|13066.5|13064.5|13079|13077|13065|13063|171
1740996300000|2025-03-03 10:05:00|13067|13065|13051|13049|13067|13065|13050|13048|95
1740996600000|2025-03-03 10:10:00|13049.5|13047.5|13049|13047|13051.5|13049.5|13042.5|13040.5|79
1740996900000|2025-03-03 10:15:00|13049.5|13047.5|13064.5|13062.5|13069.5|13067.5|13049.5|13047.5|144
1740997200000|2025-03-03 10:20:00|13063.5|13061.5|13068.5|13066.5|13072.5|13070.5|13063.5|13061.5|79
1740997500000|2025-03-03 10:25:00|13068|13066|13063|13061|13069|13067|13058|13056|100
1740997800000|2025-03-03 10:30:00|13063.5|13061.5|13068|13066|13071|13069|13062.5|13060.5|97
1740998100000|2025-03-03 10:35:00|13068.5|13066.5|13071.5|13069.5|13073.5|13071.5|13066.5|13064.5|102
1740998400000|2025-03-03 10:40:00|13071|13069|13072|13070|13075|13073|13070|13068|62
1740998700000|2025-03-03 10:45:00|13071.5|13069.5|13078.5|13076.5|13080|13078|13068.5|13066.5|59
1740999000000|2025-03-03 10:50:00|13078|13076|13080.5|13078.5|13083|13081|13076.5|13074.5|59
1740999300000|2025-03-03 10:55:00|13080|13078|13081.5|13079.5|13082.5|13080.5|13076.5|13074.5|63
1740999600000|2025-03-03 11:00:00|13084.5|13082.5|13082|13080|13084.5|13082.5|13075.5|13073.5|126
1740999900000|2025-03-03 11:05:00|13081.5|13079.5|13085.5|13083.5|13085.5|13083.5|13075|13073|129
1741000200000|2025-03-03 11:10:00|13085|13083|13084.5|13082.5|13085.5|13083.5|13077.5|13075.5|53
1741000500000|2025-03-03 11:15:00|13084|13082|13088|13086|13088|13086|13082|13080|96
1741000800000|2025-03-03 11:20:00|13087.5|13085.5|13090.5|13088.5|13094|13092|13086|13084|92
1741001100000|2025-03-03 11:25:00|13090|13088|13093|13091|13093.5|13091.5|13089|13087|55
1741001400000|2025-03-03 11:30:00|13093.5|13091.5|13084|13082|13094|13092|13083|13081|158
1741001700000|2025-03-03 11:35:00|13083.5|13081.5|13082|13080|13087.5|13085.5|13078|13076|198
1741002000000|2025-03-03 11:40:00|13082.5|13080.5|13092|13090|13092|13090|13082|13080|165
1741002300000|2025-03-03 11:45:00|13091.5|13089.5|13108|13106|13108|13106|13090.5|13088.5|211
1741002600000|2025-03-03 11:50:00|13107.5|13105.5|13115|13113|13118|13116|13105.5|13103.5|181
1741002900000|2025-03-03 11:55:00|13115.5|13113.5|13113|13111|13117.5|13115.5|13111|13109|304
1741003200000|2025-03-03 12:00:00|13112|13110|13114.5|13112.5|13116.5|13114.5|13111.5|13109.5|237
1741003500000|2025-03-03 12:05:00|13115|13113|13113.5|13111.5|13117.5|13115.5|13111.5|13109.5|305
1741003800000|2025-03-03 12:10:00|13114|13112|13131.5|13129.5|13134.5|13132.5|13103.5|13101.5|653
1741004100000|2025-03-03 12:15:00|13131|13129|13125|13123|13132.5|13130.5|13123.5|13121.5|177
1741004400000|2025-03-03 12:20:00|13125.5|13123.5|13142.5|13140.5|13151.5|13149.5|13125.5|13123.5|476
1741004700000|2025-03-03 12:25:00|13143|13141|13134|13132|13143.5|13141.5|13127.5|13125.5|267
1741005000000|2025-03-03 12:30:00|13134.5|13132.5|13127.5|13125.5|13139.5|13137.5|13122.5|13120.5|152
1741005300000|2025-03-03 12:35:00|13128|13126|13133|13131|13133|13131|13125.5|13123.5|164
1741005600000|2025-03-03 12:40:00|13131.5|13129.5|13133.5|13131.5|13136.5|13134.5|13129|13127|79
1741005900000|2025-03-03 12:45:00|13134|13132|13144.5|13142.5|13145.5|13143.5|13133.5|13131.5|112
1741006200000|2025-03-03 12:50:00|13145|13143|13141.5|13139.5|13147|13145|13140|13138|129
1741006500000|2025-03-03 12:55:00|13142|13140|13143.5|13141.5|13146|13144|13137|13135|173
1741006800000|2025-03-03 13:00:00|13144|13142|13145.5|13143.5|13147.5|13145.5|13138.5|13136.5|90
1741007100000|2025-03-03 13:05:00|13145|13143|13134.5|13132.5|13145|13143|13132.5|13130.5|126
1741007400000|2025-03-03 13:10:00|13135|13133|13128.5|13126.5|13135|13133|13124|13122|1343
1741007700000|2025-03-03 13:15:00|13128|13126|13118.5|13116.5|13128|13126|13118|13116|87
1741008000000|2025-03-03 13:20:00|13119|13117|13122.5|13120.5|13123.5|13121.5|13115.5|13113.5|71
1741008300000|2025-03-03 13:25:00|13123|13121|13127|13125|13127|13125|13121|13119|71
1741008600000|2025-03-03 13:30:00|13128.5|13126.5|13128|13126|13133|13131|13120|13118|107
1741008900000|2025-03-03 13:35:00|13127.5|13125.5|13128.5|13126.5|13129.5|13127.5|13119|13117|97
1741009200000|2025-03-03 13:40:00|13129|13127|13132.5|13130.5|13133|13131|13125|13123|55
1741009500000|2025-03-03 13:45:00|13133|13131|13142.5|13140.5|13143|13141|13132|13130|71
1741009800000|2025-03-03 13:50:00|13143|13141|13146.5|13144.5|13150|13148|13142|13140|164
1741010100000|2025-03-03 13:55:00|13146|13144|13147.5|13145.5|13149|13147|13143.5|13141.5|58
1741010400000|2025-03-03 14:00:00|13148|13146|13159.5|13157.5|13161.5|13159.5|13144.5|13142.5|215
1741010700000|2025-03-03 14:05:00|13159|13157|13163|13161|13166|13164|13157.5|13155.5|1045
1741011000000|2025-03-03 14:10:00|13162.5|13160.5|13161.5|13159.5|13167.5|13165.5|13158.5|13156.5|175
1741011300000|2025-03-03 14:15:00|13161|13159|13159.5|13157.5|13162.5|13160.5|13153|13151|140
1741011600000|2025-03-03 14:20:00|13160|13158|13160.5|13158.5|13164|13162|13158.5|13156.5|585
1741011900000|2025-03-03 14:25:00|13160|13158|13155|13153|13160|13158|13150|13148|159
1741012200000|2025-03-03 14:30:00|13155.5|13153.5|13165.5|13163.5|13167.5|13165.5|13151.5|13149.5|270
1741012500000|2025-03-03 14:35:00|13165|13163|13159|13157|13167.5|13165.5|13157|13155|242
1741012800000|2025-03-03 14:40:00|13159.5|13157.5|13152.5|13150.5|13165|13163|13151|13149|313
1741013100000|2025-03-03 14:45:00|13152|13150|13156.5|13154.5|13167|13165|13151.5|13149.5|188
1741013400000|2025-03-03 14:50:00|13156|13154|13159.5|13157.5|13163.5|13161.5|13150.5|13148.5|328
1741013700000|2025-03-03 14:55:00|13160|13158|13162.5|13160.5|13163|13161|13151.5|13149.5|184
1741014000000|2025-03-03 15:00:00|13162|13160|13147.5|13145.5|13163|13161|13132.5|13130.5|508
1741014300000|2025-03-03 15:05:00|13148|13146|13147.5|13145.5|13155.5|13153.5|13137.5|13135.5|166
1741014600000|2025-03-03 15:10:00|13146.5|13144.5|13142|13140|13161.5|13159.5|13140.5|13138.5|207
1741014900000|2025-03-03 15:15:00|13141.5|13139.5|13143|13141|13148.5|13146.5|13132.5|13130.5|206
1741015200000|2025-03-03 15:20:00|13142.5|13140.5|13151.5|13149.5|13162|13160|13142|13140|128
1741015500000|2025-03-03 15:25:00|13151|13149|13181.5|13179.5|13181.5|13179.5|13150.5|13148.5|218
1741015800000|2025-03-03 15:30:00|13180.5|13178.5|13181.5|13179.5|13187.5|13185.5|13173.5|13171.5|283
1741016100000|2025-03-03 15:35:00|13180.5|13178.5|13175.5|13173.5|13180.5|13178.5|13166.5|13164.5|122
1741016400000|2025-03-03 15:40:00|13175|13173|13194.5|13192.5|13194.5|13192.5|13172|13170|286
1741016700000|2025-03-03 15:45:00|13194|13192|13193.5|13191.5|13195|13193|13184.5|13182.5|169
1741017000000|2025-03-03 15:50:00|13194|13192|13191.5|13189.5|13197.5|13195.5|13189|13187|254
1741017300000|2025-03-03 15:55:00|13192.5|13190.5|13195.5|13193.5|13197|13195|13184.5|13182.5|361
1741017600000|2025-03-03 16:00:00|13196.5|13194.5|13198|13196|13205|13203|13191|13189|500
1741017900000|2025-03-03 16:05:00|13198.5|13196.5|13186.5|13184.5|13202|13200|13184|13182|386
1741018200000|2025-03-03 16:10:00|13187|13185|13182.5|13180.5|13191.5|13189.5|13174|13172|213
1741018500000|2025-03-03 16:15:00|13183|13181|13192.5|13190.5|13193|13191|13175.5|13173.5|888
1741018800000|2025-03-03 16:20:00|13191.5|13189.5|13188.5|13186.5|13195.5|13193.5|13187|13185|606
1741019100000|2025-03-03 16:25:00|13188|13186|13171|13169|13188|13186|13165|13163|2194
1741019400000|2025-03-03 16:30:00|13170.5|13168.5|13170|13168|13174.5|13172.5|13166|13164|1165
1741019700000|2025-03-03 16:35:00|13169|13167|13167.5|13165.5|13181|13179|13163.5|13161.5|1536
1741020000000|2025-03-03 16:40:00|13168|13166|13165|13163|13171|13169|13162|13160|180
1741020300000|2025-03-03 16:45:00|13164.5|13162.5|13183.5|13181.5|13184|13182|13164.5|13162.5|206
1741020600000|2025-03-03 16:50:00|13183|13181|13185.5|13183.5|13189|13187|13182|13180|62
1741020900000|2025-03-03 16:55:00|13186|13184|13189|13187|13193.5|13191.5|13185|13183|26
1741021200000|2025-03-03 17:00:00|13187.5|13185.5|13188.5|13186.5|13191|13189|13183.5|13181.5|24
1741021500000|2025-03-03 17:05:00|13189|13187|13190.5|13188.5|13195.5|13193.5|13188.5|13186.5|37
1741021800000|2025-03-03 17:10:00|13191|13189|13196|13194|13199|13197|13191|13189|38
1741022100000|2025-03-03 17:15:00|13195.5|13193.5|13201.5|13199.5|13201.5|13199.5|13190.5|13188.5|33
1741022400000|2025-03-03 17:20:00|13200.5|13198.5|13202.5|13200.5|13204.5|13202.5|13200|13198|42
1741022700000|2025-03-03 17:25:00|13201.5|13199.5|13197.5|13195.5|13204.5|13202.5|13197|13195|69
1741023000000|2025-03-03 17:30:00|13198.5|13196.5|13199.5|13197.5|13199.5|13197.5|13196|13194|49
1741023300000|2025-03-03 17:35:00|13199|13197|13202.5|13200.5|13204.5|13202.5|13196|13194|207
1741023600000|2025-03-03 17:40:00|13203|13201|13203|13201|13207|13205|13200.5|13198.5|29
1741023900000|2025-03-03 17:45:00|13203.5|13201.5|13203.5|13201.5|13204.5|13202.5|13196.5|13194.5|29
1741024200000|2025-03-03 17:50:00|13203|13201|13195.5|13193.5|13204.5|13202.5|13195|13193|39
1741024500000|2025-03-03 17:55:00|13195|13193|13189.5|13187.5|13196.5|13194.5|13186|13184|59
1741024800000|2025-03-03 18:00:00|13189|13187|13185.5|13183.5|13191.5|13189.5|13184|13182|71
1741025100000|2025-03-03 18:05:00|13185|13183|13175|13173|13185|13183|13173|13171|42
1741025400000|2025-03-03 18:10:00|13174.5|13172.5|13169.5|13167.5|13175|13173|13167.5|13165.5|33
1741025700000|2025-03-03 18:15:00|13169|13167|13173.5|13171.5|13176.5|13174.5|13169|13167|25
1741026000000|2025-03-03 18:20:00|13174|13172|13178.5|13176.5|13179.5|13177.5|13168.5|13166.5|23
1741026300000|2025-03-03 18:25:00|13178|13176|13159|13157|13178.5|13176.5|13156|13154|37
1741026600000|2025-03-03 18:30:00|13159.5|13157.5|13153.5|13151.5|13166|13164|13152|13150|23
1741026900000|2025-03-03 18:35:00|13154|13152|13150|13148|13160.5|13158.5|13148.5|13146.5|59
1741027200000|2025-03-03 18:40:00|13149.5|13147.5|13157|13155|13160.5|13158.5|13149.5|13147.5|12
1741027500000|2025-03-03 18:45:00|13156.5|13154.5|13170|13168|13177|13175|13152.5|13150.5|75
1741027800000|2025-03-03 18:50:00|13169.5|13167.5|13160.5|13158.5|13177.5|13175.5|13160.5|13158.5|25
1741028100000|2025-03-03 18:55:00|13160|13158|13165|13163|13166.5|13164.5|13155.5|13153.5|9
1741028400000|2025-03-03 19:00:00|13164.5|13162.5|13172|13170|13178.5|13176.5|13163.5|13161.5|16
1741028700000|2025-03-03 19:05:00|13172.5|13170.5|13174|13172|13176.5|13174.5|13169|13167|2
1741029000000|2025-03-03 19:10:00|13173.5|13171.5|13169.5|13167.5|13175.5|13173.5|13167.5|13165.5|15
1741029300000|2025-03-03 19:15:00|13170|13168|13164|13162|13171.5|13169.5|13163.5|13161.5|35
1741029600000|2025-03-03 19:20:00|13163.5|13161.5|13165.5|13163.5|13170.5|13168.5|13163.5|13161.5|25
1741029900000|2025-03-03 19:25:00|13165|13163|13164.5|13162.5|13166|13164|13160.5|13158.5|18
1741030200000|2025-03-03 19:30:00|13164|13162|13172|13170|13177.5|13175.5|13164|13162|30
1741030500000|2025-03-03 19:35:00|13171.5|13169.5|13171.5|13169.5|13173|13171|13163.5|13161.5|12
1741030800000|2025-03-03 19:40:00|13172|13170|13180.5|13178.5|13186.5|13184.5|13172|13170|64
1741031100000|2025-03-03 19:45:00|13180|13178|13165.5|13163.5|13180|13178|13164.5|13162.5|19
1741031400000|2025-03-03 19:50:00|13165|13163|13146|13144|13169|13167|13138|13136|20
1741031700000|2025-03-03 19:55:00|13146.5|13144.5|13131.5|13129.5|13153.5|13151.5|13131.5|13129.5|11
1741032000000|2025-03-03 20:00:00|13127.5|13125.5|13117.5|13115.5|13129|13127|13109.5|13107.5|45
1741032300000|2025-03-03 20:05:00|13117|13115|13096|13094|13119.5|13117.5|13093.5|13091.5|71
1741032600000|2025-03-03 20:10:00|13096.5|13094.5|13089|13087|13099.5|13097.5|13080.5|13078.5|128
1741032900000|2025-03-03 20:15:00|13088.5|13086.5|13083|13081|13096|13094|13081.5|13079.5|121
1741033200000|2025-03-03 20:20:00|13083.5|13081.5|13087|13085|13090.5|13088.5|13079.5|13077.5|147
1741033500000|2025-03-03 20:25:00|13086.5|13084.5|13077|13075|13092|13090|13072|13070|147
1741033800000|2025-03-03 20:30:00|13077.5|13075.5|13083|13081|13093|13091|13077.5|13075.5|53
1741034100000|2025-03-03 20:35:00|13082.5|13080.5|13070.5|13068.5|13083.5|13081.5|13070.5|13068.5|45
1741034400000|2025-03-03 20:40:00|13071|13069|13071.5|13069.5|13074|13072|13062|13060|71
1741034700000|2025-03-03 20:45:00|13071|13069|13090.5|13088.5|13100.5|13098.5|13070.5|13068.5|50
1741035000000|2025-03-03 20:50:00|13089|13087|13108.5|13106.5|13112.5|13110.5|13085.5|13083.5|138
1741035300000|2025-03-03 20:55:00|13108|13106|13133.5|13127.5|13137.6|13131.6|13105.5|13103.5|75
1741035600000|2025-03-03 21:00:00|13136.2|13130.2|13146.9|13140.9|13147.2|13141.2|13134.3|13128.3|0
1741035900000|2025-03-03 21:05:00|13146.6|13140.6|13143.9|13137.9|13146.6|13140.6|13142.2|13136.2|0
1741036200000|2025-03-03 21:10:00|13144|13138|13147.9|13141.9|13150.4|13144.4|13142.3|13136.3|0
1741036500000|2025-03-03 21:15:00|13145.9|13139.9|13150.6|13144.6|13153.9|13147.9|13145.5|13139.5|0
1741036800000|2025-03-03 21:20:00|13150.9|13144.9|13150.9|13144.9|13150.9|13144.9|13147.9|13141.9|0
1741037100000|2025-03-03 21:25:00|13150.6|13144.6|13151.9|13145.9|13152.6|13146.6|13149.9|13143.9|0
1741037400000|2025-03-03 21:30:00|13151.6|13145.6|13150.6|13144.6|13153.9|13147.9|13149.6|13143.6|0
1741037700000|2025-03-03 21:35:00|13150.8|13144.8|13151.9|13145.9|13154.3|13148.3|13150|13144|0
1741038000000|2025-03-03 21:40:00|13152|13146|13152.2|13146.2|13152.9|13146.9|13151.2|13145.2|0
1741038300000|2025-03-03 21:45:00|13152.6|13146.6|13151.9|13145.9|13152.9|13146.9|13150.6|13144.6|0
1741038600000|2025-03-03 21:50:00|13152|13146|13151.2|13145.2|13152.2|13146.2|13151|13145|0
1741038900000|2025-03-03 21:55:00|13150.9|13144.9|13151.8|13145.8|13152.9|13146.9|13150.9|13144.9|0
1741039200000|2025-03-03 22:00:00|13154.1|13148.1|13153.4|13147.4|13154.2|13148.2|13153.2|13147.2|0
1741039500000|2025-03-03 22:05:00|13153.2|13147.2|13152.5|13146.5|13153.9|13147.9|13152.5|13146.5|0
1741039800000|2025-03-03 22:10:00|13153.2|13147.2|13152.2|13146.2|13153.2|13147.2|13152.2|13146.2|0
1741040100000|2025-03-03 22:15:00|13152.1|13146.1|13152.4|13146.4|13152.8|13146.8|13152.1|13146.1|0
1741040400000|2025-03-03 22:20:00|13152.2|13146.2|13152|13146|13152.7|13146.7|13151.9|13145.9|0
1741040700000|2025-03-03 22:25:00|13152.2|13146.2|13151.5|13145.5|13152.3|13146.3|13151.5|13145.5|0
1741041000000|2025-03-03 22:30:00|13151.3|13145.3|13151.3|13145.3|13152.3|13146.3|13151.3|13145.3|0
1741041300000|2025-03-03 22:35:00|13151|13145|13151.5|13145.5|13152.7|13146.7|13150.5|13144.5|0
1741041600000|2025-03-03 22:40:00|13151.4|13145.4|13150.9|13144.9|13151.5|13145.5|13150.9|13144.9|0
1741041900000|2025-03-03 22:45:00|13151.2|13145.2|13151|13145|13151.2|13145.2|13150.5|13144.5|0
1741042200000|2025-03-03 22:50:00|13150.9|13144.9|13151.8|13145.8|13151.8|13145.8|13150.3|13144.3|0
1741042500000|2025-03-03 22:55:00|13151.7|13145.7|13152|13146|13152.4|13146.4|13151.2|13145.2|0
1741042800000|2025-03-03 23:00:00|13151.9|13145.9|13144.7|13138.7|13152.2|13146.2|13142.1|13136.1|0
1741043100000|2025-03-03 23:05:00|13144.8|13138.8|13144.9|13138.9|13149|13143|13143.9|13137.9|0
1741043400000|2025-03-03 23:10:00|13145.2|13139.2|13145.6|13139.6|13147.2|13141.2|13142.9|13136.9|0
1741043700000|2025-03-03 23:15:00|13143.7|13137.7|13147.2|13141.2|13149.3|13143.3|13143.7|13137.7|0
1741044000000|2025-03-03 23:20:00|13147.4|13141.4|13150.9|13144.9|13151.3|13145.3|13144.2|13138.2|0
1741044300000|2025-03-03 23:25:00|13150.8|13144.8|13152.8|13146.8|13156|13150|13150.3|13144.3|0
1741044600000|2025-03-03 23:30:00|13155.3|13149.3|13151.6|13145.6|13158.3|13152.3|13149.6|13143.6|0
1741044900000|2025-03-03 23:35:00|13151.2|13145.2|13149.2|13143.2|13151.6|13145.6|13148.2|13142.2|0
1741045200000|2025-03-03 23:40:00|13149.1|13143.1|13137.5|13131.5|13149.8|13143.8|13135.8|13129.8|0
1741045500000|2025-03-03 23:45:00|13137.3|13131.3|13133.3|13127.3|13139|13133|13133.1|13127.1|0
1741045800000|2025-03-03 23:50:00|13133|13127|13138.1|13132.1|13138.1|13132.1|13133|13127|0
1741046100000|2025-03-03 23:55:00|13137.8|13131.8|13137.4|13131.4|13140.8|13134.8|13134.5|13128.5|0
1741046400000|2025-03-04 00:00:00|13137.8|13131.8|13137.8|13131.8|13140.5|13134.5|13135.4|13129.4|0
1741046700000|2025-03-04 00:05:00|13138|13132|13134.8|13128.8|13143.7|13137.7|13134.5|13128.5|0
1741047000000|2025-03-04 00:10:00|13135|13129|13135.4|13129.4|13136.5|13130.5|13133.4|13127.4|0
1741047300000|2025-03-04 00:15:00|13135.3|13129.3|13145.6|13139.6|13148.4|13142.4|13132.4|13126.4|0
1741047600000|2025-03-04 00:20:00|13145.7|13139.7|13147.1|13141.1|13151.3|13145.3|13145|13139|0
1741047900000|2025-03-04 00:25:00|13144.3|13138.3|13141.5|13135.5|13144.3|13138.3|13140.8|13134.8|0
1741048200000|2025-03-04 00:30:00|13139.5|13133.5|13128.4|13122.4|13139.6|13133.6|13127.7|13121.7|0
1741048500000|2025-03-04 00:35:00|13127.7|13121.7|13136.1|13130.1|13136.8|13130.8|13126.3|13120.3|0
1741048800000|2025-03-04 00:40:00|13135.4|13129.4|13129|13123|13136.1|13130.1|13129|13123|0
1741049100000|2025-03-04 00:45:00|13130.3|13124.3|13131.1|13125.1|13134.5|13128.5|13120.4|13114.4|0
1741049400000|2025-03-04 00:50:00|13131|13125|13130.6|13124.6|13131.9|13125.9|13126.8|13120.8|0
1741049700000|2025-03-04 00:55:00|13130.5|13124.5|13133.5|13127.5|13136.3|13130.3|13126.6|13120.6|0
1741050000000|2025-03-04 01:00:00|13134.8|13128.8|13129.2|13123.2|13135|13129|13127.1|13121.1|0
1741050300000|2025-03-04 01:05:00|13130.6|13124.6|13127.8|13121.8|13130.7|13124.7|13126.4|13120.4|0
1741050600000|2025-03-04 01:10:00|13128.5|13122.5|13120.7|13114.7|13130.7|13124.7|13117.9|13111.9|0
1741050900000|2025-03-04 01:15:00|13120.8|13114.8|13121.4|13115.4|13125|13119|13119.3|13113.3|0
1741051200000|2025-03-04 01:20:00|13120.7|13114.7|13122.1|13116.1|13124.9|13118.9|13117.9|13111.9|0
1741051500000|2025-03-04 01:25:00|13122|13116|13115.1|13109.1|13122.1|13116.1|13115|13109|0
1741051800000|2025-03-04 01:30:00|13116.5|13110.5|13112.2|13106.2|13117.9|13111.9|13108.6|13102.6|0
1741052100000|2025-03-04 01:35:00|13113.6|13107.6|13113.5|13107.5|13117.8|13111.8|13112.1|13106.1|0
1741052400000|2025-03-04 01:40:00|13112.1|13106.1|13116.4|13110.4|13117.9|13111.9|13112.1|13106.1|0
1741052700000|2025-03-04 01:45:00|13116.5|13110.5|13121.7|13115.7|13124.5|13118.5|13116.4|13110.4|0
1741053000000|2025-03-04 01:50:00|13121.8|13115.8|13121.7|13115.7|13131.4|13125.4|13121.6|13115.6|0
1741053300000|2025-03-04 01:55:00|13123.1|13117.1|13118.7|13112.7|13124.5|13118.5|13114.5|13108.5|0
1741053600000|2025-03-04 02:00:00|13117.3|13111.3|13117.4|13111.4|13127.2|13121.2|13115.8|13109.8|0
1741053900000|2025-03-04 02:05:00|13117.3|13111.3|13120.1|13114.1|13120.1|13114.1|13113.1|13107.1|0
1741054200000|2025-03-04 02:10:00|13118.8|13112.8|13120.3|13114.3|13121.7|13115.7|13118.7|13112.7|0
1741054500000|2025-03-04 02:15:00|13118.9|13112.9|13116.2|13110.2|13120.4|13114.4|13116.1|13110.1|0
1741054800000|2025-03-04 02:20:00|13116.1|13110.1|13121.7|13115.7|13121.8|13115.8|13114.7|13108.7|0
1741055100000|2025-03-04 02:25:00|13122.4|13116.4|13122.4|13116.4|13123.2|13117.2|13118.9|13112.9|0
1741055400000|2025-03-04 02:30:00|13122.5|13116.5|13121.1|13115.1|13123.3|13117.3|13119.7|13113.7|0
1741055700000|2025-03-04 02:35:00|13121.2|13115.2|13120.5|13114.5|13124|13118|13120.4|13114.4|0
1741056000000|2025-03-04 02:40:00|13121.2|13115.2|13124|13118|13124.8|13118.8|13120.5|13114.5|0
1741056300000|2025-03-04 02:45:00|13124.7|13118.7|13124.7|13118.7|13126.1|13120.1|13123.3|13117.3|0
1741056600000|2025-03-04 02:50:00|13125.4|13119.4|13123.3|13117.3|13127.5|13121.5|13121.8|13115.8|0
1741056900000|2025-03-04 02:55:00|13124.7|13118.7|13120.5|13114.5|13126.1|13120.1|13120.5|13114.5|0
1741057200000|2025-03-04 03:00:00|13121.2|13115.2|13119.1|13113.1|13124.7|13118.7|13117.6|13111.6|0
1741057500000|2025-03-04 03:05:00|13119.8|13113.8|13119.1|13113.1|13123.4|13117.4|13117.7|13111.7|0
1741057800000|2025-03-04 03:10:00|13119|13113|13116.9|13110.9|13121.9|13115.9|13116.2|13110.2|0
1741058100000|2025-03-04 03:15:00|13117.6|13111.6|13127|13121|13127.7|13121.7|13116.2|13110.2|0
1741058400000|2025-03-04 03:20:00|13126.3|13120.3|13126.3|13120.3|13127.6|13121.6|13123.4|13117.4|0
1741058700000|2025-03-04 03:25:00|13127.7|13121.7|13124.8|13118.8|13128.4|13122.4|13124|13118|0
1741059000000|2025-03-04 03:30:00|13124.9|13118.9|13126.2|13120.2|13127.6|13121.6|13123.4|13117.4|0
1741059300000|2025-03-04 03:35:00|13126.1|13120.1|13123.4|13117.4|13126.2|13120.2|13123.3|13117.3|0
1741059600000|2025-03-04 03:40:00|13123.3|13117.3|13123.3|13117.3|13123.3|13117.3|13119.8|13113.8|0
1741059900000|2025-03-04 03:45:00|13124|13118|13122.7|13116.7|13124.8|13118.8|13120.5|13114.5|0
1741060200000|2025-03-04 03:50:00|13123.4|13117.4|13123.4|13117.4|13124.8|13118.8|13119.9|13113.9|0
1741060500000|2025-03-04 03:55:00|13122.7|13116.7|13123.4|13117.4|13123.4|13117.4|13120.6|13114.6|0
1741060800000|2025-03-04 04:00:00|13124.1|13118.1|13117.8|13111.8|13125.5|13119.5|13116.4|13110.4|0
1741061100000|2025-03-04 04:05:00|13119.2|13113.2|13117.1|13111.1|13120.6|13114.6|13116.4|13110.4|0
1741061400000|2025-03-04 04:10:00|13117.2|13111.2|13117.9|13111.9|13117.9|13111.9|13116.4|13110.4|0
1741061700000|2025-03-04 04:15:00|13116.5|13110.5|13120.7|13114.7|13121.4|13115.4|13116.5|13110.5|0
1741062000000|2025-03-04 04:20:00|13121.4|13115.4|13122.9|13116.9|13125|13119|13120.7|13114.7|0
1741062300000|2025-03-04 04:25:00|13123.6|13117.6|13125|13119|13126.4|13120.4|13123.6|13117.6|0
1741062600000|2025-03-04 04:30:00|13124.9|13118.9|13127|13121|13129.1|13123.1|13123.6|13117.6|0
1741062900000|2025-03-04 04:35:00|13127.7|13121.7|13120.5|13114.5|13127.7|13121.7|13120.5|13114.5|0
1741063200000|2025-03-04 04:40:00|13119.8|13113.8|13118.5|13112.5|13120.6|13114.6|13116.3|13110.3|0
1741063500000|2025-03-04 04:45:00|13117.8|13111.8|13117.8|13111.8|13119.2|13113.2|13115.7|13109.7|0
1741063800000|2025-03-04 04:50:00|13117.7|13111.7|13116.3|13110.3|13119.2|13113.2|13114.9|13108.9|0
1741064100000|2025-03-04 04:55:00|13116.4|13110.4|13118.5|13112.5|13120.6|13114.6|13116.3|13110.3|0
1741064400000|2025-03-04 05:00:00|13119.2|13113.2|13130.5|13124.5|13134.8|13128.8|13110.5|13104.5|0
1741064700000|2025-03-04 05:05:00|13130.4|13124.4|13134.6|13128.6|13143.2|13137.2|13129|13123|0
1741065000000|2025-03-04 05:10:00|13133.2|13127.2|13126.1|13120.1|13133.9|13127.9|13122.6|13116.6|0
1741065300000|2025-03-04 05:15:00|13124.7|13118.7|13129|13123|13131.1|13125.1|13124|13118|0
1741065600000|2025-03-04 05:20:00|13130.4|13124.4|13132.6|13126.6|13136.1|13130.1|13128.3|13122.3|0
1741065900000|2025-03-04 05:25:00|13131.9|13125.9|13132|13126|13135.4|13129.4|13130.5|13124.5|0
1741066200000|2025-03-04 05:30:00|13131.9|13125.9|13135.4|13129.4|13136.8|13130.8|13130.5|13124.5|0
1741066500000|2025-03-04 05:35:00|13134.7|13128.7|13132.6|13126.6|13134.7|13128.7|13130.5|13124.5|0
1741066800000|2025-03-04 05:40:00|13133.3|13127.3|13131.8|13125.8|13136.8|13130.8|13131.8|13125.8|0
1741067100000|2025-03-04 05:45:00|13131.1|13125.1|13134.6|13128.6|13136|13130|13131.1|13125.1|0
1741067400000|2025-03-04 05:50:00|13136|13130|13137.4|13131.4|13143|13137|13134.6|13128.6|0
1741067700000|2025-03-04 05:55:00|13136.7|13130.7|13136|13130|13138.8|13132.8|13134.6|13128.6|0
1741068000000|2025-03-04 06:00:00|13134.6|13128.6|13131.8|13125.8|13135.3|13129.3|13130.4|13124.4|0
1741068300000|2025-03-04 06:05:00|13130.4|13124.4|13128.8|13122.8|13133.2|13127.2|13127.5|13121.5|0
1741068600000|2025-03-04 06:10:00|13128.1|13122.1|13126|13120|13128.9|13122.9|13124.6|13118.6|0
1741068900000|2025-03-04 06:15:00|13127.2|13121.2|13130.8|13124.8|13130.8|13124.8|13126|13120|0
1741069200000|2025-03-04 06:20:00|13130.9|13124.9|13133.3|13127.3|13134.4|13128.4|13130.8|13124.8|0
1741069500000|2025-03-04 06:25:00|13132.7|13126.7|13132.6|13126.6|13135.6|13129.6|13132.1|13126.1|0
1741069800000|2025-03-04 06:30:00|13132.7|13126.7|13131.5|13125.5|13136.8|13130.8|13130.8|13124.8|0
1741070100000|2025-03-04 06:35:00|13130.9|13124.9|13129.7|13123.7|13132|13126|13126.2|13120.2|0
1741070400000|2025-03-04 06:40:00|13129.8|13123.8|13127.5|13121.5|13129.8|13123.8|13126.2|13120.2|0
1741070700000|2025-03-04 06:45:00|13127.4|13121.4|13135.6|13129.6|13135.6|13129.6|13127.4|13121.4|0
1741071000000|2025-03-04 06:50:00|13136.8|13130.8|13131|13125|13139.1|13133.1|13130.9|13124.9|0
1741071300000|2025-03-04 06:55:00|13130.9|13124.9|13132.1|13126.1|13134.5|13128.5|13130.9|13124.9|0
1741071600000|2025-03-04 07:00:00|13134.4|13128.4|13116.6|13114.6|13140.6|13138.6|13114.6|13112.6|86
1741071900000|2025-03-04 07:05:00|13120.6|13118.6|13102.6|13100.6|13121.1|13119.1|13100.6|13098.6|25
1741072200000|2025-03-04 07:10:00|13103.1|13101.1|13093.1|13091.1|13106.1|13104.1|13089.1|13087.1|19
1741072500000|2025-03-04 07:15:00|13093.6|13091.6|13094.6|13092.6|13094.6|13092.6|13085.1|13083.1|10
1741072800000|2025-03-04 07:20:00|13093.6|13091.6|13083.1|13081.1|13095.1|13093.1|13080.1|13078.1|28
1741073100000|2025-03-04 07:25:00|13083.6|13081.6|13081.1|13079.1|13087.6|13085.6|13080.6|13078.6|8
1741073400000|2025-03-04 07:30:00|13081.6|13079.6|13082.1|13080.1|13088.6|13086.6|13078.6|13076.6|39
1741073700000|2025-03-04 07:35:00|13082.6|13080.6|13084.6|13082.6|13085.6|13083.6|13076.1|13074.1|9
1741074000000|2025-03-04 07:40:00|13085.1|13083.1|13085.6|13083.6|13086.1|13084.1|13076.1|13074.1|12
1741074300000|2025-03-04 07:45:00|13086.1|13084.1|13073.6|13071.6|13087.6|13085.6|13073.6|13071.6|60
1741074600000|2025-03-04 07:50:00|13073.1|13071.1|13060.1|13058.1|13075.1|13073.1|13059.1|13057.1|70
1741074900000|2025-03-04 07:55:00|13059.6|13057.6|13100.1|13098.1|13105.6|13103.6|13055.6|13053.6|253
1741075200000|2025-03-04 08:00:00|13100.6|13098.6|13104.1|13102.1|13111.6|13109.6|13090.6|13088.6|536
1741075500000|2025-03-04 08:05:00|13102.1|13100.1|13083.1|13081.1|13112.6|13110.6|13078.1|13076.1|304
1741075800000|2025-03-04 08:10:00|13082.6|13080.6|13107.6|13105.6|13111.1|13109.1|13079.1|13077.1|308
1741076100000|2025-03-04 08:15:00|13106.6|13104.6|13105.6|13103.6|13111.6|13109.6|13095.6|13093.6|192
1741076400000|2025-03-04 08:20:00|13104.6|13102.6|13109.1|13107.1|13118.1|13116.1|13103.6|13101.6|153
1741076700000|2025-03-04 08:25:00|13108.6|13106.6|13125.6|13123.6|13126.6|13124.6|13103.1|13101.1|172
1741077000000|2025-03-04 08:30:00|13123.6|13121.6|13140.6|13138.6|13144.6|13142.6|13122.6|13120.6|253
1741077300000|2025-03-04 08:35:00|13140.1|13138.1|13146.6|13144.6|13150.1|13148.1|13134.6|13132.6|229
1741077600000|2025-03-04 08:40:00|13145|13143|13140|13138|13145|13143|13132|13130|151
1741077900000|2025-03-04 08:45:00|13140.5|13138.5|13113|13111|13140.5|13138.5|13113|13111|159
1741078200000|2025-03-04 08:50:00|13113.5|13111.5|13116|13114|13117|13115|13103|13101|122
1741078500000|2025-03-04 08:55:00|13116.5|13114.5|13121.5|13119.5|13126|13124|13116|13114|79
1741078800000|2025-03-04 09:00:00|13121|13119|13129|13127|13134|13132|13115.5|13113.5|129
1741079100000|2025-03-04 09:05:00|13131|13129|13130.5|13128.5|13133.5|13131.5|13122.5|13120.5|99
1741079400000|2025-03-04 09:10:00|13131|13129|13120|13118|13138|13136|13118|13116|105
1741079700000|2025-03-04 09:15:00|13120.5|13118.5|13115|13113|13120.5|13118.5|13106|13104|144
1741080000000|2025-03-04 09:20:00|13114|13112|13117|13115|13120|13118|13113|13111|93
1741080300000|2025-03-04 09:25:00|13117.5|13115.5|13124|13122|13126|13124|13113|13111|81
1741080600000|2025-03-04 09:30:00|13123.5|13121.5|13117|13115|13129|13127|13116.5|13114.5|89
1741080900000|2025-03-04 09:35:00|13116.5|13114.5|13104|13102|13116.5|13114.5|13101.5|13099.5|99
1741081200000|2025-03-04 09:40:00|13103.5|13101.5|13115.5|13113.5|13117|13115|13098|13096|103
1741081500000|2025-03-04 09:45:00|13115|13113|13110|13108|13121|13119|13110|13108|75
1741081800000|2025-03-04 09:50:00|13109.5|13107.5|13091.5|13089.5|13109.5|13107.5|13088|13086|89
1741082100000|2025-03-04 09:55:00|13092|13090|13096|13094|13097|13095|13087|13085|128
1741082400000|2025-03-04 10:00:00|13095.5|13093.5|13083|13081|13096|13094|13072|13070|232
1741082700000|2025-03-04 10:05:00|13082|13080|13087.5|13085.5|13095|13093|13082|13080|114
1741083000000|2025-03-04 10:10:00|13087|13085|13090.5|13088.5|13095|13093|13083|13081|117
1741083300000|2025-03-04 10:15:00|13090|13088|13101.5|13099.5|13103.5|13101.5|13088.5|13086.5|203
1741083600000|2025-03-04 10:20:00|13101|13099|13095|13093|13102|13100|13092.5|13090.5|131
1741083900000|2025-03-04 10:25:00|13094.5|13092.5|13086|13084|13099|13097|13086|13084|124
1741084200000|2025-03-04 10:30:00|13086.5|13084.5|13086|13084|13095|13093|13083.5|13081.5|98
1741084500000|2025-03-04 10:35:00|13085.5|13083.5|13089|13087|13092|13090|13082|13080|159
1741084800000|2025-03-04 10:40:00|13089.5|13087.5|13097|13095|13098|13096|13089.5|13087.5|113
1741085100000|2025-03-04 10:45:00|13097.5|13095.5|13095|13093|13099.5|13097.5|13090|13088|99
1741085400000|2025-03-04 10:50:00|13094.5|13092.5|13091|13089|13096|13094|13087|13085|94
1741085700000|2025-03-04 10:55:00|13090.5|13088.5|13085|13083|13090.5|13088.5|13084|13082|54
1741086000000|2025-03-04 11:00:00|13084.5|13082.5|13072|13070|13084.5|13082.5|13072|13070|94
1741086300000|2025-03-04 11:05:00|13072.5|13070.5|13077|13075|13079.5|13077.5|13071.5|13069.5|81
1741086600000|2025-03-04 11:10:00|13077.5|13075.5|13087.5|13085.5|13092.5|13090.5|13076|13074|70
1741086900000|2025-03-04 11:15:00|13087|13085|13088|13086|13089|13087|13077|13075|69
1741087200000|2025-03-04 11:20:00|13088.5|13086.5|13096|13094|13098|13096|13088.5|13086.5|91
1741087500000|2025-03-04 11:25:00|13095.5|13093.5|13090.5|13088.5|13098|13096|13089.5|13087.5|46
1741087800000|2025-03-04 11:30:00|13090|13088|13080|13078|13091|13089|13077.5|13075.5|40
1741088100000|2025-03-04 11:35:00|13079.5|13077.5|13073.5|13071.5|13080|13078|13072|13070|46
1741088400000|2025-03-04 11:40:00|13074|13072|13088|13086|13088.5|13086.5|13073.5|13071.5|82
1741088700000|2025-03-04 11:45:00|13087.5|13085.5|13089|13087|13096.5|13094.5|13085.5|13083.5|152
1741089000000|2025-03-04 11:50:00|13089.5|13087.5|13078|13076|13096|13094|13078|13076|101
1741089300000|2025-03-04 11:55:00|13077.5|13075.5|13084.5|13082.5|13086|13084|13077|13075|80
1741089600000|2025-03-04 12:00:00|13083|13081|13072.5|13070.5|13085|13083|13065|13063|180
1741089900000|2025-03-04 12:05:00|13073|13071|13076|13074|13082|13080|13071.5|13069.5|94
1741090200000|2025-03-04 12:10:00|13075|13073|13079|13077|13085|13083|13074.5|13072.5|92
1741090500000|2025-03-04 12:15:00|13078.5|13076.5|13071.5|13069.5|13083|13081|13068|13066|124
1741090800000|2025-03-04 12:20:00|13071|13069|13065|13063|13071|13069|13062.5|13060.5|110
1741091100000|2025-03-04 12:25:00|13067|13065|13065|13063|13071|13069|13062|13060|115
1741091400000|2025-03-04 12:30:00|13064.5|13062.5|13069|13067|13073.5|13071.5|13064|13062|324
1741091700000|2025-03-04 12:35:00|13068.5|13066.5|13075|13073|13079|13077|13066|13064|125
1741092000000|2025-03-04 12:40:00|13073.8|13071.8|13068.8|13066.8|13080.3|13078.3|13068.8|13066.8|104
1741092300000|2025-03-04 12:45:00|13068.3|13066.3|13065.3|13063.3|13072.8|13070.8|13063.8|13061.8|81
1741092600000|2025-03-04 12:50:00|13066.3|13064.3|13059.8|13057.8|13068.8|13066.8|13058.8|13056.8|101
1741092900000|2025-03-04 12:55:00|13060.3|13058.3|13058.8|13056.8|13060.8|13058.8|13054.8|13052.8|113
1741093200000|2025-03-04 13:00:00|13058.3|13056.3|13050.3|13048.3|13058.8|13056.8|13044.8|13042.8|261
1741093500000|2025-03-04 13:05:00|13050.8|13048.8|13056.3|13054.3|13067.8|13065.8|13050.3|13048.3|162
1741093800000|2025-03-04 13:10:00|13054.8|13052.8|13049.8|13047.8|13059.8|13057.8|13049.3|13047.3|82
1741094100000|2025-03-04 13:15:00|13049.3|13047.3|13053.3|13051.3|13057.8|13055.8|13049.3|13047.3|138
1741094400000|2025-03-04 13:20:00|13052.8|13050.8|13060.8|13058.8|13060.8|13058.8|13051.8|13049.8|95
1741094700000|2025-03-04 13:25:00|13061.8|13059.8|13058.8|13056.8|13062.3|13060.3|13049.3|13047.3|127
1741095000000|2025-03-04 13:30:00|13058.3|13056.3|13058.8|13056.8|13064.8|13062.8|13057.3|13055.3|176
1741095300000|2025-03-04 13:35:00|13059.3|13057.3|13064.3|13062.3|13066.8|13064.8|13057.8|13055.8|108
1741095600000|2025-03-04 13:40:00|13064.8|13062.8|13066.3|13064.3|13074.3|13072.3|13063.8|13061.8|118
1741095900000|2025-03-04 13:45:00|13065.8|13063.8|13050.8|13048.8|13066.3|13064.3|13050.8|13048.8|86
1741096200000|2025-03-04 13:50:00|13051.3|13049.3|13039.3|13037.3|13051.8|13049.8|13037.8|13035.8|120
1741096500000|2025-03-04 13:55:00|13039.8|13037.8|13016.8|13014.8|13039.8|13037.8|13013.3|13011.3|401
1741096800000|2025-03-04 14:00:00|13014.8|13012.8|13025.8|13023.8|13026.3|13024.3|13008.8|13006.8|215
1741097100000|2025-03-04 14:05:00|13026.3|13024.3|13028.8|13026.8|13033.8|13031.8|13022.8|13020.8|137
1741097400000|2025-03-04 14:10:00|13029.3|13027.3|13039.8|13037.8|13042.8|13040.8|13027.8|13025.8|137
1741097700000|2025-03-04 14:15:00|13040.3|13038.3|13034.8|13032.8|13040.8|13038.8|13029.3|13027.3|113
1741098000000|2025-03-04 14:20:00|13035.3|13033.3|13039.8|13037.8|13041.8|13039.8|13029.8|13027.8|90
1741098300000|2025-03-04 14:25:00|13039.3|13037.3|13029.8|13027.8|13052.8|13050.8|13028.8|13026.8|209
1741098600000|2025-03-04 14:30:00|13030.8|13028.8|13026.8|13024.8|13043.8|13041.8|13024.3|13022.3|316
1741098900000|2025-03-04 14:35:00|13027.8|13025.8|13038.3|13036.3|13042.3|13040.3|13025.8|13023.8|237
1741099200000|2025-03-04 14:40:00|13037.8|13035.8|13023.8|13021.8|13047.8|13045.8|13017.8|13015.8|380
1741099500000|2025-03-04 14:45:00|13023.3|13021.3|13025.8|13023.8|13038.3|13036.3|13019.3|13017.3|267
1741099800000|2025-03-04 14:50:00|13026.3|13024.3|13023.3|13021.3|13028.8|13026.8|13012.3|13010.3|337
1741100100000|2025-03-04 14:55:00|13023.8|13021.8|13032.8|13030.8|13037.3|13035.3|13017.3|13015.3|305
1741100400000|2025-03-04 15:00:00|13032.3|13030.3|13020.8|13018.8|13032.8|13030.8|13014.3|13012.3|291
1741100700000|2025-03-04 15:05:00|13022.8|13020.8|13001.8|12999.8|13028.8|13026.8|13001.8|12999.8|252
1741101000000|2025-03-04 15:10:00|13002.9|13000.9|13009.9|13007.9|13015.9|13013.9|12994.9|12992.9|261
1741101300000|2025-03-04 15:15:00|13009.4|13007.4|12997.4|12995.4|13009.9|13007.9|12993.9|12991.9|323
1741101600000|2025-03-04 15:20:00|13000.9|12998.9|13003.9|13001.9|13006.4|13004.4|12992.9|12990.9|384
1741101900000|2025-03-04 15:25:00|13003.4|13001.4|13004.9|13002.9|13009.9|13007.9|12995.4|12993.4|282
1741102200000|2025-03-04 15:30:00|13003.9|13001.9|13023.9|13021.9|13025.9|13023.9|13002.9|13000.9|343
1741102500000|2025-03-04 15:35:00|13022.9|13020.9|13017.9|13015.9|13031.4|13029.4|13016.9|13014.9|241
1741102800000|2025-03-04 15:40:00|13017.4|13015.4|13027.9|13025.9|13027.9|13025.9|13009.9|13007.9|215
1741103100000|2025-03-04 15:45:00|13026.9|13024.9|13030.9|13028.9|13034.9|13032.9|13012.9|13010.9|221
1741103400000|2025-03-04 15:50:00|13031.4|13029.4|13022.9|13020.9|13032.9|13030.9|13020.4|13018.4|128
1741103700000|2025-03-04 15:55:00|13023.4|13021.4|13012.9|13010.9|13023.9|13021.9|13009.9|13007.9|163
1741104000000|2025-03-04 16:00:00|13013.9|13011.9|13007.9|13005.9|13023.9|13021.9|13007.9|13005.9|233
1741104300000|2025-03-04 16:05:00|13007.4|13005.4|12999.9|12997.9|13009.9|13007.9|12994.9|12992.9|123
1741104600000|2025-03-04 16:10:00|13000.4|12998.4|13013.9|13011.9|13014.9|13012.9|12997.9|12995.9|158
1741104900000|2025-03-04 16:15:00|13012.9|13010.9|13006.9|13004.9|13017.4|13015.4|13004.9|13002.9|571
1741105200000|2025-03-04 16:20:00|13007.9|13005.9|13000.4|12998.4|13015.9|13013.9|12998.4|12996.4|794
1741105500000|2025-03-04 16:25:00|13000.9|12998.9|13003.4|13001.4|13010.4|13008.4|12995.4|12993.4|1586
1741105800000|2025-03-04 16:30:00|13003.9|13001.9|13010.4|13008.4|13015.9|13013.9|13001.9|12999.9|883
1741106100000|2025-03-04 16:35:00|13010.9|13008.9|13020.4|13018.4|13030.4|13028.4|13009.9|13007.9|611
1741106400000|2025-03-04 16:40:00|13020.9|13018.9|13026.4|13024.4|13030.4|13028.4|13017.4|13015.4|230
1741106700000|2025-03-04 16:45:00|13025.9|13023.9|13028.4|13026.4|13031.9|13029.9|13017.9|13015.9|80
1741107000000|2025-03-04 16:50:00|13027.4|13025.4|13032.9|13030.9|13038.9|13036.9|13022.9|13020.9|1090
1741107300000|2025-03-04 16:55:00|13032.4|13030.4|13045.9|13043.9|13047.9|13045.9|13031.4|13029.4|161
1741107600000|2025-03-04 17:00:00|13046.4|13044.4|13054.4|13052.4|13056.9|13054.9|13039.9|13037.9|84
1741107900000|2025-03-04 17:05:00|13053.9|13051.9|13045.4|13043.4|13055.4|13053.4|13040.9|13038.9|50
1741108200000|2025-03-04 17:10:00|13044.9|13042.9|13047.9|13045.9|13054.9|13052.9|13044.9|13042.9|43
1741108500000|2025-03-04 17:15:00|13048.4|13046.4|13055.9|13053.9|13056.9|13054.9|13047.4|13045.4|50
1741108800000|2025-03-04 17:20:00|13055.4|13053.4|13060.4|13058.4|13063.4|13061.4|13053.4|13051.4|79
1741109100000|2025-03-04 17:25:00|13060.9|13058.9|13066.9|13064.9|13071.9|13069.9|13054.9|13052.9|177
1741109400000|2025-03-04 17:30:00|13066.4|13064.4|13063.9|13061.9|13066.4|13064.4|13052.4|13050.4|41
1741109700000|2025-03-04 17:35:00|13064.4|13062.4|13071.9|13069.9|13073.9|13071.9|13061.4|13059.4|48
1741110000000|2025-03-04 17:40:00|13071.4|13069.4|13065.4|13063.4|13076.9|13074.9|13057.9|13055.9|58
1741110300000|2025-03-04 17:45:00|13065.9|13063.9|13064.4|13062.4|13072.9|13070.9|13062.4|13060.4|17
1741110600000|2025-03-04 17:50:00|13063.9|13061.9|13061.9|13059.9|13064.4|13062.4|13049.9|13047.9|25
1741110900000|2025-03-04 17:55:00|13061.4|13059.4|13053.9|13051.9|13062.4|13060.4|13051.4|13049.4|34
1741111200000|2025-03-04 18:00:00|13054.4|13052.4|13061.4|13059.4|13063.9|13061.9|13050.9|13048.9|45
1741111500000|2025-03-04 18:05:00|13060.9|13058.9|13086.9|13084.9|13093.9|13091.9|13058.9|13056.9|56
1741111800000|2025-03-04 18:10:00|13086.4|13084.4|13103.9|13101.9|13107.9|13105.9|13083.4|13081.4|148
1741112100000|2025-03-04 18:15:00|13104.4|13102.4|13091.9|13089.9|13106.4|13104.4|13084.9|13082.9|111
1741112400000|2025-03-04 18:20:00|13092.4|13090.4|13086.9|13084.9|13093.4|13091.4|13081.4|13079.4|97
1741112700000|2025-03-04 18:25:00|13085.4|13083.4|13078.9|13076.9|13089.9|13087.9|13075.9|13073.9|91
1741113000000|2025-03-04 18:30:00|13078.4|13076.4|13086.4|13084.4|13086.4|13084.4|13073.9|13071.9|39
1741113300000|2025-03-04 18:35:00|13085.9|13083.9|13097.9|13095.9|13098.4|13096.4|13083.4|13081.4|35
1741113600000|2025-03-04 18:40:00|13098.4|13096.4|13099.4|13097.4|13102.9|13100.9|13094.9|13092.9|30
1741113900000|2025-03-04 18:45:00|13098.9|13096.9|13093.9|13091.9|13102.9|13100.9|13093.4|13091.4|17
1741114200000|2025-03-04 18:50:00|13094.4|13092.4|13105.9|13103.9|13106.4|13104.4|13090.9|13088.9|14
1741114500000|2025-03-04 18:55:00|13106.4|13104.4|13113.4|13111.4|13119.4|13117.4|13106.4|13104.4|79
1741114800000|2025-03-04 19:00:00|13112.4|13110.4|13131.9|13129.9|13131.9|13129.9|13109.9|13107.9|112
1741115100000|2025-03-04 19:05:00|13131.4|13129.4|13143.9|13141.9|13147.9|13145.9|13129.4|13127.4|118
1741115400000|2025-03-04 19:10:00|13144.4|13142.4|13137.4|13135.4|13145.4|13143.4|13132.4|13130.4|20
1741115700000|2025-03-04 19:15:00|13136.9|13134.9|13133.9|13131.9|13138.4|13136.4|13130.4|13128.4|4
1741116000000|2025-03-04 19:20:00|13134.4|13132.4|13147.4|13145.4|13148.4|13146.4|13134.4|13132.4|13
1741116300000|2025-03-04 19:25:00|13146.9|13144.9|13127.9|13125.9|13148.9|13146.9|13126.4|13124.4|90
1741116600000|2025-03-04 19:30:00|13128.4|13126.4|13125.4|13123.4|13131.9|13129.9|13119.4|13117.4|37
1741116900000|2025-03-04 19:35:00|13124.9|13122.9|13136.9|13134.9|13137.4|13135.4|13123.9|13121.9|13
1741117200000|2025-03-04 19:40:00|13136.4|13134.4|13136.4|13134.4|13140.9|13138.9|13133.9|13131.9|2
1741117500000|2025-03-04 19:45:00|13136.9|13134.9|13136.9|13134.9|13143.4|13141.4|13132.9|13130.9|9
1741117800000|2025-03-04 19:50:00|13136.4|13134.4|13139.4|13137.4|13142.4|13140.4|13135.9|13133.9|15
1741118100000|2025-03-04 19:55:00|13139.9|13137.9|13140.9|13138.9|13144.4|13142.4|13137.4|13135.4|8
1741118400000|2025-03-04 20:00:00|13140.4|13138.4|13131.4|13129.4|13143.4|13141.4|13129.4|13127.4|14
1741118700000|2025-03-04 20:05:00|13130.9|13128.9|13131.9|13129.9|13137.4|13135.4|13128.4|13126.4|33
1741119000000|2025-03-04 20:10:00|13131.4|13129.4|13140.4|13138.4|13140.9|13138.9|13130.9|13128.9|24
1741119300000|2025-03-04 20:15:00|13139.9|13137.9|13153.4|13151.4|13153.9|13151.9|13138.9|13136.9|32
1741119600000|2025-03-04 20:20:00|13153.9|13151.9|13170.9|13168.9|13172.9|13170.9|13152.4|13150.4|82
1741119900000|2025-03-04 20:25:00|13171.4|13169.4|13153.9|13151.9|13171.4|13169.4|13153.4|13151.4|40
1741120200000|2025-03-04 20:30:00|13153.4|13151.4|13125.9|13123.9|13154.4|13152.4|13118.9|13116.9|65
1741120500000|2025-03-04 20:35:00|13126.4|13124.4|13125.9|13123.9|13134.4|13132.4|13121.9|13119.9|54
1741120800000|2025-03-04 20:40:00|13124.9|13122.9|13115.9|13113.9|13128.4|13126.4|13112.9|13110.9|56
1741121100000|2025-03-04 20:45:00|13116.4|13114.4|13100.9|13098.9|13119.9|13117.9|13098.4|13096.4|36
1741121400000|2025-03-04 20:50:00|13100.4|13098.4|13072.9|13070.9|13100.4|13098.4|13058.4|13056.4|51
1741121700000|2025-03-04 20:55:00|13074.4|13072.4|13060.7|13054.7|13077.4|13075.4|13048.9|13046.9|101
1741122000000|2025-03-04 21:00:00|13060.8|13054.8|13069.5|13063.5|13082.1|13076.1|13058.3|13052.3|0
1741122300000|2025-03-04 21:05:00|13069.4|13063.4|13076.7|13070.7|13080|13074|13066.9|13060.9|0
1741122600000|2025-03-04 21:10:00|13076.2|13070.2|13082.7|13076.7|13091.6|13085.6|13072.5|13066.5|0
1741122900000|2025-03-04 21:15:00|13082.6|13076.6|13095.6|13089.6|13095.7|13089.7|13078.1|13072.1|0
1741123200000|2025-03-04 21:20:00|13095.3|13089.3|13111.3|13105.3|13114.4|13108.4|13090.8|13084.8|0
1741123500000|2025-03-04 21:25:00|13111.1|13105.1|13106.2|13100.2|13115.3|13109.3|13105.8|13099.8|0
1741123800000|2025-03-04 21:30:00|13106.1|13100.1|13097.2|13091.2|13108.5|13102.5|13096.6|13090.6|0
1741124100000|2025-03-04 21:35:00|13097.5|13091.5|13090.1|13084.1|13101.8|13095.8|13090|13084|0
1741124400000|2025-03-04 21:40:00|13090|13084|13091.6|13085.6|13094.3|13088.3|13084.2|13078.2|0
1741124700000|2025-03-04 21:45:00|13091.7|13085.7|13099.6|13093.6|13100.4|13094.4|13091.3|13085.3|0
1741125000000|2025-03-04 21:50:00|13099.7|13093.7|13095.7|13089.7|13100.3|13094.3|13094.3|13088.3|0
1741125300000|2025-03-04 21:55:00|13096|13090|13098.4|13092.4|13100.6|13094.6|13095.7|13089.7|0
1741125600000|2025-03-04 22:00:00|13098.5|13092.5|13097.5|13091.5|13099.1|13093.1|13097.2|13091.2|0
1741125900000|2025-03-04 22:05:00|13097.3|13091.3|13097.5|13091.5|13097.8|13091.8|13096.7|13090.7|0
1741126200000|2025-03-04 22:10:00|13097.3|13091.3|13097.1|13091.1|13097.8|13091.8|13096.1|13090.1|0
1741126500000|2025-03-04 22:15:00|13097|13091|13096.9|13090.9|13097|13091|13096.1|13090.1|0
1741126800000|2025-03-04 22:20:00|13096.1|13090.1|13095.9|13089.9|13097.1|13091.1|13095.5|13089.5|0
1741127100000|2025-03-04 22:25:00|13096|13090|13096.6|13090.6|13096.9|13090.9|13095.5|13089.5|0
1741127400000|2025-03-04 22:30:00|13096.5|13090.5|13096.5|13090.5|13096.8|13090.8|13096.5|13090.5|0
1741127700000|2025-03-04 22:35:00|13096.6|13090.6|13097.3|13091.3|13097.6|13091.6|13096.6|13090.6|0
1741128000000|2025-03-04 22:40:00|13097.5|13091.5|13098.7|13092.7|13099.2|13093.2|13097.3|13091.3|0
1741128300000|2025-03-04 22:45:00|13099.1|13093.1|13099.2|13093.2|13099.7|13093.7|13098.4|13092.4|0
1741128600000|2025-03-04 22:50:00|13099.6|13093.6|13100.3|13094.3|13100.5|13094.5|13099.6|13093.6|0
1741128900000|2025-03-04 22:55:00|13100.4|13094.4|13103.7|13097.7|13103.8|13097.8|13099.3|13093.3|0
1741129200000|2025-03-04 23:00:00|13103.1|13097.1|13108.4|13102.4|13108.5|13102.5|13095.9|13089.9|0
1741129500000|2025-03-04 23:05:00|13108|13102|13107.2|13101.2|13108.6|13102.6|13103.7|13097.7|0
1741129800000|2025-03-04 23:10:00|13106.9|13100.9|13106.9|13100.9|13109.2|13103.2|13106.1|13100.1|0
1741130100000|2025-03-04 23:15:00|13106.7|13100.7|13104.2|13098.2|13107.4|13101.4|13102.8|13096.8|0
1741130400000|2025-03-04 23:20:00|13103.8|13097.8|13102|13096|13104.9|13098.9|13102|13096|0
1741130700000|2025-03-04 23:25:00|13102.4|13096.4|13110.5|13104.5|13110.8|13104.8|13102|13096|0
1741131000000|2025-03-04 23:30:00|13110.2|13104.2|13109.7|13103.7|13112.7|13106.7|13109.1|13103.1|0
1741131300000|2025-03-04 23:35:00|13110|13104|13108.5|13102.5|13111.1|13105.1|13107.6|13101.6|0
1741131600000|2025-03-04 23:40:00|13108.8|13102.8|13104.9|13098.9|13110.7|13104.7|13103.4|13097.4|0
1741131900000|2025-03-04 23:45:00|13104.8|13098.8|13101.1|13095.1|13105.9|13099.9|13100|13094|0
1741132200000|2025-03-04 23:50:00|13101.4|13095.4|13100.3|13094.3|13102.7|13096.7|13099.6|13093.6|0
1741132500000|2025-03-04 23:55:00|13100.2|13094.2|13103.7|13097.7|13104.2|13098.2|13099.1|13093.1|0
1741132800000|2025-03-05 00:00:00|13103.6|13097.6|13105.6|13099.6|13106.4|13100.4|13100.3|13094.3|0
1741133100000|2025-03-05 00:05:00|13106.4|13100.4|13106.4|13100.4|13108.1|13102.1|13102|13096|0
1741133400000|2025-03-05 00:10:00|13106.8|13100.8|13101.4|13095.4|13107|13101|13100|13094|0
1741133700000|2025-03-05 00:15:00|13100.8|13094.8|13095.5|13089.5|13104.2|13098.2|13092.6|13086.6|0
1741134000000|2025-03-05 00:20:00|13096.1|13090.1|13090.2|13084.2|13098.4|13092.4|13090.2|13084.2|0
1741134300000|2025-03-05 00:25:00|13089|13083|13088.5|13082.5|13092|13086|13082.6|13076.6|0
1741134600000|2025-03-05 00:30:00|13089.1|13083.1|13082.6|13076.6|13090.3|13084.3|13081.4|13075.4|0
1741134900000|2025-03-05 00:35:00|13082|13076|13074.9|13068.9|13082.5|13076.5|13073.8|13067.8|0
1741135200000|2025-03-05 00:40:00|13074.8|13068.8|13078.6|13072.6|13081|13075|13073.1|13067.1|0
1741135500000|2025-03-05 00:45:00|13078.7|13072.7|13078.6|13072.6|13083.4|13077.4|13077.5|13071.5|0
1741135800000|2025-03-05 00:50:00|13079.2|13073.2|13082.1|13076.1|13082.1|13076.1|13075.1|13069.1|0
1741136100000|2025-03-05 00:55:00|13082.7|13076.7|13084.5|13078.5|13086.2|13080.2|13082.7|13076.7|0
1741136400000|2025-03-05 01:00:00|13086.2|13080.2|13077.3|13071.3|13088.5|13082.5|13077.3|13071.3|0
1741136700000|2025-03-05 01:05:00|13077.9|13071.9|13086.7|13080.7|13086.7|13080.7|13076.1|13070.1|0
1741137000000|2025-03-05 01:10:00|13087.3|13081.3|13086.1|13080.1|13087.9|13081.9|13083.2|13077.2|0
1741137300000|2025-03-05 01:15:00|13086.7|13080.7|13085.5|13079.5|13090.2|13084.2|13085.4|13079.4|0
1741137600000|2025-03-05 01:20:00|13084.3|13078.3|13082.1|13076.1|13089.1|13083.1|13076.1|13070.1|0
1741137900000|2025-03-05 01:25:00|13080.9|13074.9|13077.4|13071.4|13082.2|13076.2|13069.3|13063.3|0
1741138200000|2025-03-05 01:30:00|13078.6|13072.6|13077.9|13071.9|13082.1|13076.1|13056.7|13050.7|0
1741138500000|2025-03-05 01:35:00|13078.5|13072.5|13083.2|13077.2|13086.1|13080.1|13078.5|13072.5|0
1741138800000|2025-03-05 01:40:00|13082.7|13076.7|13090.3|13084.3|13092|13086|13080.9|13074.9|0
1741139100000|2025-03-05 01:45:00|13090.2|13084.2|13087.9|13081.9|13092.6|13086.6|13086.8|13080.8|0
1741139400000|2025-03-05 01:50:00|13088|13082|13089.6|13083.6|13094.3|13088.3|13086.8|13080.8|0
1741139700000|2025-03-05 01:55:00|13090.2|13084.2|13080.8|13074.8|13090.8|13084.8|13080.7|13074.7|0
1741140000000|2025-03-05 02:00:00|13080.7|13074.7|13083.1|13077.1|13083.1|13077.1|13075.4|13069.4|0
1741140300000|2025-03-05 02:05:00|13083.7|13077.7|13079.6|13073.6|13084.3|13078.3|13078.4|13072.4|0
1741140600000|2025-03-05 02:10:00|13081.9|13075.9|13074.7|13068.7|13082.5|13076.5|13072.4|13066.4|0
1741140900000|2025-03-05 02:15:00|13074.1|13068.1|13080|13074|13086.4|13080.4|13073.5|13067.5|0
1741141200000|2025-03-05 02:20:00|13080.1|13074.1|13081.9|13075.9|13084.2|13078.2|13079.5|13073.5|0
1741141500000|2025-03-05 02:25:00|13081.8|13075.8|13078.8|13072.8|13081.8|13075.8|13074.7|13068.7|0
1741141800000|2025-03-05 02:30:00|13079.4|13073.4|13078.1|13072.1|13081.7|13075.7|13075.8|13069.8|0
1741142100000|2025-03-05 02:35:00|13076.9|13070.9|13084.1|13078.1|13084.1|13078.1|13075.7|13069.7|0
1741142400000|2025-03-05 02:40:00|13083.5|13077.5|13083|13077|13085.3|13079.3|13081.2|13075.2|0
1741142700000|2025-03-05 02:45:00|13084.2|13078.2|13081.9|13075.9|13084.2|13078.2|13079.5|13073.5|0
1741143000000|2025-03-05 02:50:00|13081.8|13075.8|13083.1|13077.1|13086.6|13080.6|13081.8|13075.8|0
1741143300000|2025-03-05 02:55:00|13083.7|13077.7|13074.8|13068.8|13083.7|13077.7|13074.8|13068.8|0
1741143600000|2025-03-05 03:00:00|13073.6|13067.6|13077.1|13071.1|13083|13077|13070.6|13064.6|0
1741143900000|2025-03-05 03:05:00|13077.7|13071.7|13083.7|13077.7|13086.2|13080.2|13076|13070|0
1741144200000|2025-03-05 03:10:00|13083.8|13077.8|13087.5|13081.5|13088.7|13082.7|13082|13076|0
1741144500000|2025-03-05 03:15:00|13088.1|13082.1|13088|13082|13088.6|13082.6|13085.6|13079.6|0
1741144800000|2025-03-05 03:20:00|13087.9|13081.9|13088.5|13082.5|13089.2|13083.2|13087.9|13081.9|0
1741145100000|2025-03-05 03:25:00|13089.1|13083.1|13084.5|13078.5|13090.3|13084.3|13084.5|13078.5|0
1741145400000|2025-03-05 03:30:00|13083.3|13077.3|13083.2|13077.2|13088.6|13082.6|13082.6|13076.6|0
1741145700000|2025-03-05 03:35:00|13083.3|13077.3|13080.7|13074.7|13083.3|13077.3|13079.5|13073.5|0
1741146000000|2025-03-05 03:40:00|13081.3|13075.3|13080.1|13074.1|13083.1|13077.1|13079.5|13073.5|0
1741146300000|2025-03-05 03:45:00|13080.7|13074.7|13091.3|13085.3|13094.3|13088.3|13078.3|13072.3|0
1741146600000|2025-03-05 03:50:00|13091.4|13085.4|13093.6|13087.6|13099.5|13093.5|13090.1|13084.1|0
1741146900000|2025-03-05 03:55:00|13093|13087|13100.7|13094.7|13100.7|13094.7|13093|13087|0
1741147200000|2025-03-05 04:00:00|13099.5|13093.5|13099.5|13093.5|13101.9|13095.9|13094.8|13088.8|0
1741147500000|2025-03-05 04:05:00|13100.1|13094.1|13102|13096|13102|13096|13099.5|13093.5|0
1741147800000|2025-03-05 04:10:00|13100.8|13094.8|13099.6|13093.6|13100.8|13094.8|13098.5|13092.5|0
1741148100000|2025-03-05 04:15:00|13098.5|13092.5|13098.4|13092.4|13102|13096|13097.3|13091.3|0
1741148400000|2025-03-05 04:20:00|13098.5|13092.5|13097.2|13091.2|13099.6|13093.6|13096|13090|0
1741148700000|2025-03-05 04:25:00|13097.8|13091.8|13094.3|13088.3|13098.4|13092.4|13093.7|13087.7|0
1741149000000|2025-03-05 04:30:00|13094.9|13088.9|13093.1|13087.1|13094.9|13088.9|13092.5|13086.5|0
1741149300000|2025-03-05 04:35:00|13092.5|13086.5|13096|13090|13096|13090|13092.5|13086.5|0
1741149600000|2025-03-05 04:40:00|13094.9|13088.9|13093.7|13087.7|13094.9|13088.9|13093.1|13087.1|0
1741149900000|2025-03-05 04:45:00|13091.9|13085.9|13092.5|13086.5|13093.7|13087.7|13091.9|13085.9|0
1741150200000|2025-03-05 04:50:00|13092.6|13086.6|13093.7|13087.7|13093.7|13087.7|13091.3|13085.3|0
1741150500000|2025-03-05 04:55:00|13094.8|13088.8|13093.7|13087.7|13094.8|13088.8|13093.1|13087.1|0
1741150800000|2025-03-05 05:00:00|13094.3|13088.3|13096|13090|13097.2|13091.2|13093.7|13087.7|0
1741151100000|2025-03-05 05:05:00|13096.6|13090.6|13100.2|13094.2|13100.2|13094.2|13096|13090|0
1741151400000|2025-03-05 05:10:00|13099.6|13093.6|13098.9|13092.9|13099.6|13093.6|13096.6|13090.6|0
1741151700000|2025-03-05 05:15:00|13097.8|13091.8|13094.2|13088.2|13098.4|13092.4|13093|13087|0
1741152000000|2025-03-05 05:20:00|13094.8|13088.8|13095.3|13089.3|13095.4|13089.4|13090.6|13084.6|0
1741152300000|2025-03-05 05:25:00|13096.5|13090.5|13091.7|13085.7|13096.5|13090.5|13091.7|13085.7|0
1741152600000|2025-03-05 05:30:00|13091.8|13085.8|13093.6|13087.6|13095.3|13089.3|13091.8|13085.8|0
1741152900000|2025-03-05 05:35:00|13094.1|13088.1|13095.4|13089.4|13096.5|13090.5|13093|13087|0
1741153200000|2025-03-05 05:40:00|13096|13090|13096.6|13090.6|13098.9|13092.9|13095.4|13089.4|0
1741153500000|2025-03-05 05:45:00|13097.8|13091.8|13098.9|13092.9|13098.9|13092.9|13095.4|13089.4|0
1741153800000|2025-03-05 05:50:00|13100.1|13094.1|13101.3|13095.3|13101.3|13095.3|13098.3|13092.3|0
1741154100000|2025-03-05 05:55:00|13100.1|13094.1|13101.3|13095.3|13101.3|13095.3|13098.9|13092.9|0
1741154400000|2025-03-05 06:00:00|13100.1|13094.1|13100.7|13094.7|13101.3|13095.3|13098.9|13092.9|0
1741154700000|2025-03-05 06:05:00|13100.1|13094.1|13099|13093|13100.7|13094.7|13097.8|13091.8|0
1741155000000|2025-03-05 06:10:00|13098.9|13092.9|13101.9|13095.9|13103.1|13097.1|13097.8|13091.8|0
1741155300000|2025-03-05 06:15:00|13101.4|13095.4|13097.2|13091.2|13101.4|13095.4|13096.6|13090.6|0
1741155600000|2025-03-05 06:20:00|13097.8|13091.8|13090.8|13084.8|13097.8|13091.8|13090.7|13084.7|0
1741155900000|2025-03-05 06:25:00|13090.7|13084.7|13087.2|13081.2|13091.9|13085.9|13087.1|13081.1|0
1741156200000|2025-03-05 06:30:00|13088.9|13082.9|13086|13080|13090.7|13084.7|13086|13080|0
1741156500000|2025-03-05 06:35:00|13086.1|13080.1|13082.7|13076.7|13091.4|13085.4|13081.5|13075.5|0
1741156800000|2025-03-05 06:40:00|13083.8|13077.8|13089.7|13083.7|13094.3|13088.3|13083.8|13077.8|0
1741157100000|2025-03-05 06:45:00|13090.8|13084.8|13088.5|13082.5|13090.9|13084.9|13085|13079|0
1741157400000|2025-03-05 06:50:00|13087.4|13081.4|13104.8|13098.8|13104.8|13098.8|13087.4|13081.4|0
1741157700000|2025-03-05 06:55:00|13105.9|13099.9|13101.2|13095.2|13105.9|13099.9|13099.5|13093.5|0
1741158000000|2025-03-05 07:00:00|13102.4|13096.4|13119.4|13117.4|13128.9|13126.9|13102.4|13096.4|29
1741158300000|2025-03-05 07:05:00|13118.9|13116.9|13132.4|13130.4|13137.9|13135.9|13118.4|13116.4|67
1741158600000|2025-03-05 07:10:00|13131.9|13129.9|13086.4|13084.4|13132.9|13130.9|13054.9|13052.9|328
1741158900000|2025-03-05 07:15:00|13085.9|13083.9|13093.9|13091.9|13100.9|13098.9|13079.9|13077.9|53
1741159200000|2025-03-05 07:20:00|13093.4|13091.4|13103.4|13101.4|13110.9|13108.9|13090.4|13088.4|15
1741159500000|2025-03-05 07:25:00|13104.4|13102.4|13108.4|13106.4|13116.9|13114.9|13098.9|13096.9|11
1741159800000|2025-03-05 07:30:00|13101.4|13099.4|13103.9|13101.9|13104.4|13102.4|13091.9|13089.9|40
1741160100000|2025-03-05 07:35:00|13103.4|13101.4|13108.9|13106.9|13113.9|13111.9|13102.4|13100.4|24
1741160400000|2025-03-05 07:40:00|13108.4|13106.4|13122.4|13120.4|13122.4|13120.4|13105.9|13103.9|44
1741160700000|2025-03-05 07:45:00|13121.9|13119.9|13122.9|13120.9|13122.9|13120.9|13111.9|13109.9|86
1741161000000|2025-03-05 07:50:00|13122.4|13120.4|13101.9|13099.9|13122.4|13120.4|13101.9|13099.9|81
1741161300000|2025-03-05 07:55:00|13102.9|13100.9|13088.4|13086.4|13129.9|13127.9|13086.9|13084.9|259
1741161600000|2025-03-05 08:00:00|13101.9|13099.9|13081.4|13079.4|13112.4|13110.4|13074.4|13072.4|659
1741161900000|2025-03-05 08:05:00|13081.9|13079.9|13077.9|13075.9|13097.4|13095.4|13073.4|13071.4|326
1741162200000|2025-03-05 08:10:00|13078.4|13076.4|13098.4|13096.4|13105.4|13103.4|13070.9|13068.9|245
1741162500000|2025-03-05 08:15:00|13098.9|13096.9|13104.4|13102.4|13117.4|13115.4|13097.9|13095.9|319
1741162800000|2025-03-05 08:20:00|13104.9|13102.9|13086.4|13084.4|13106.9|13104.9|13081.4|13079.4|274
1741163100000|2025-03-05 08:25:00|13087.4|13085.4|13103.9|13101.9|13105.4|13103.4|13078.9|13076.9|195
1741163400000|2025-03-05 08:30:00|13104.4|13102.4|13107.4|13105.4|13117.4|13115.4|13089.4|13087.4|236
1741163700000|2025-03-05 08:35:00|13108.4|13106.4|13113.4|13111.4|13115.9|13113.9|13103.4|13101.4|125
1741164000000|2025-03-05 08:40:00|13112.9|13110.9|13110.9|13108.9|13119.4|13117.4|13106.4|13104.4|249
1741164300000|2025-03-05 08:45:00|13111.4|13109.4|13098.4|13096.4|13115.4|13113.4|13094.4|13092.4|256
1741164600000|2025-03-05 08:50:00|13099.4|13097.4|13096.4|13094.4|13100.4|13098.4|13088.9|13086.9|124
1741164900000|2025-03-05 08:55:00|13095.9|13093.9|13080.4|13078.4|13095.9|13093.9|13075.4|13073.4|335
1741165200000|2025-03-05 09:00:00|13079.4|13077.4|13073.9|13071.9|13081.4|13079.4|13070.4|13068.4|176
1741165500000|2025-03-05 09:05:00|13074.4|13072.4|13086.4|13084.4|13086.4|13084.4|13069.4|13067.4|120
1741165800000|2025-03-05 09:10:00|13086.9|13084.9|13097.4|13095.4|13099.9|13097.9|13086.9|13084.9|120
1741166100000|2025-03-05 09:15:00|13096.9|13094.9|13103.4|13101.4|13103.4|13101.4|13092.4|13090.4|45
1741166400000|2025-03-05 09:20:00|13102.9|13100.9|13134.4|13132.4|13135.9|13133.9|13102.9|13100.9|300
1741166700000|2025-03-05 09:25:00|13134.9|13132.9|13137.9|13135.9|13144.4|13142.4|13132.4|13130.4|334
1741167000000|2025-03-05 09:30:00|13137.4|13135.4|13142.4|13140.4|13148.4|13146.4|13133.9|13131.9|162
1741167300000|2025-03-05 09:35:00|13141.9|13139.9|13136.9|13134.9|13141.9|13139.9|13126.4|13124.4|165
1741167600000|2025-03-05 09:40:00|13136.4|13134.4|13148.4|13146.4|13148.4|13146.4|13136.4|13134.4|102
1741167900000|2025-03-05 09:45:00|13151.4|13149.4|13150.4|13148.4|13152.4|13150.4|13144.4|13142.4|139
1741168200000|2025-03-05 09:50:00|13150.9|13148.9|13151.4|13149.4|13155.9|13153.9|13147.4|13145.4|97
1741168500000|2025-03-05 09:55:00|13150.9|13148.9|13157.4|13155.4|13157.9|13155.9|13148.4|13146.4|84
1741168800000|2025-03-05 10:00:00|13158.4|13156.4|13152.4|13150.4|13164.4|13162.4|13149.4|13147.4|170
1741169100000|2025-03-05 10:05:00|13151.9|13149.9|13153.4|13151.4|13159.4|13157.4|13149.4|13147.4|134
1741169400000|2025-03-05 10:10:00|13152.9|13150.9|13129.4|13127.4|13155.4|13153.4|13124.9|13122.9|209
1741169700000|2025-03-05 10:15:00|13129.9|13127.9|13131.4|13129.4|13133.4|13131.4|13125.9|13123.9|93
1741170000000|2025-03-05 10:20:00|13132.4|13130.4|13123.4|13121.4|13132.4|13130.4|13122.4|13120.4|82
1741170300000|2025-03-05 10:25:00|13124.4|13122.4|13108.4|13106.4|13124.9|13122.9|13107.4|13105.4|63
1741170600000|2025-03-05 10:30:00|13107.9|13105.9|13114.4|13112.4|13122.4|13120.4|13107.9|13105.9|106
1741170900000|2025-03-05 10:35:00|13113.9|13111.9|13115.9|13113.9|13118.4|13116.4|13109.9|13107.9|106
1741171200000|2025-03-05 10:40:00|13116.4|13114.4|13114.4|13112.4|13118.9|13116.9|13110.4|13108.4|103
1741171500000|2025-03-05 10:45:00|13114.9|13112.9|13102.4|13100.4|13120.4|13118.4|13102.4|13100.4|89
1741171800000|2025-03-05 10:50:00|13103.4|13101.4|13101.4|13099.4|13106.9|13104.9|13093.4|13091.4|665
1741172100000|2025-03-05 10:55:00|13100.9|13098.9|13105.4|13103.4|13109.4|13107.4|13096.4|13094.4|112
1741172400000|2025-03-05 11:00:00|13106.4|13104.4|13104.4|13102.4|13109.4|13107.4|13100.4|13098.4|51
1741172700000|2025-03-05 11:05:00|13104.9|13102.9|13110.4|13108.4|13110.4|13108.4|13101.4|13099.4|70
1741173000000|2025-03-05 11:10:00|13110.9|13108.9|13114.4|13112.4|13114.4|13112.4|13108.4|13106.4|64
1741173300000|2025-03-05 11:15:00|13114.9|13112.9|13120.4|13118.4|13121.4|13119.4|13114.4|13112.4|97
1741173600000|2025-03-05 11:20:00|13120.9|13118.9|13120.4|13118.4|13125.4|13123.4|13115.4|13113.4|114
1741173900000|2025-03-05 11:25:00|13120.9|13118.9|13120.4|13118.4|13122.4|13120.4|13114.4|13112.4|100
1741174200000|2025-03-05 11:30:00|13119.4|13117.4|13113.4|13111.4|13121.9|13119.9|13112.4|13110.4|59
1741174500000|2025-03-05 11:35:00|13113.9|13111.9|13113.4|13111.4|13116.9|13114.9|13109.4|13107.4|65
1741174800000|2025-03-05 11:40:00|13113.9|13111.9|13119.4|13117.4|13121.4|13119.4|13110.4|13108.4|82
1741175100000|2025-03-05 11:45:00|13119.9|13117.9|13119.4|13117.4|13121.4|13119.4|13116.4|13114.4|55
1741175400000|2025-03-05 11:50:00|13119.9|13117.9|13094.9|13092.9|13119.9|13117.9|13091.4|13089.4|64
1741175700000|2025-03-05 11:55:00|13094.4|13092.4|13096.4|13094.4|13107.4|13105.4|13094.4|13092.4|363
1741176000000|2025-03-05 12:00:00|13096.9|13094.9|13097.4|13095.4|13106.4|13104.4|13088.4|13086.4|166
1741176300000|2025-03-05 12:05:00|13097.9|13095.9|13100.4|13098.4|13102.4|13100.4|13094.9|13092.9|56
1741176600000|2025-03-05 12:10:00|13099.9|13097.9|13102.9|13100.9|13106.9|13104.9|13098.4|13096.4|93
1741176900000|2025-03-05 12:15:00|13102.4|13100.4|13097.4|13095.4|13105.4|13103.4|13095.4|13093.4|53
1741177200000|2025-03-05 12:20:00|13097.9|13095.9|13106.4|13104.4|13108.4|13106.4|13097.4|13095.4|111
1741177500000|2025-03-05 12:25:00|13105.4|13103.4|13113.4|13111.4|13113.4|13111.4|13104.9|13102.9|71
1741177800000|2025-03-05 12:30:00|13113.9|13111.9|13127.4|13125.4|13132.4|13130.4|13113.9|13111.9|128
1741178100000|2025-03-05 12:35:00|13127.9|13125.9|13126.4|13124.4|13133.4|13131.4|13123.9|13121.9|66
1741178400000|2025-03-05 12:40:00|13124.9|13122.9|13120.4|13118.4|13124.9|13122.9|13114.9|13112.9|41
1741178700000|2025-03-05 12:45:00|13120.9|13118.9|13116.9|13114.9|13121.9|13119.9|13113.4|13111.4|68
1741179000000|2025-03-05 12:50:00|13117.9|13115.9|13114.9|13112.9|13123.4|13121.4|13114.4|13112.4|64
1741179300000|2025-03-05 12:55:00|13115.4|13113.4|13114.9|13112.9|13118.9|13116.9|13110.9|13108.9|43
1741179600000|2025-03-05 13:00:00|13115.9|13113.9|13127.4|13125.4|13133.4|13131.4|13111.4|13109.4|516
1741179900000|2025-03-05 13:05:00|13126.9|13124.9|13143.9|13141.9|13145.4|13143.4|13122.9|13120.9|253
1741180200000|2025-03-05 13:10:00|13144.4|13142.4|13141.4|13139.4|13153.9|13151.9|13139.9|13137.9|200
1741180500000|2025-03-05 13:15:00|13140.9|13138.9|13121.9|13119.9|13140.9|13138.9|13120.9|13118.9|133
1741180800000|2025-03-05 13:20:00|13120.9|13118.9|13122.9|13120.9|13124.9|13122.9|13117.9|13115.9|124
1741181100000|2025-03-05 13:25:00|13123.4|13121.4|13105.9|13103.9|13124.9|13122.9|13100.9|13098.9|93
1741181400000|2025-03-05 13:30:00|13106.4|13104.4|13131.9|13129.9|13131.9|13129.9|13106.4|13104.4|58
1741181700000|2025-03-05 13:35:00|13131.4|13129.4|13129.9|13127.9|13133.9|13131.9|13122.9|13120.9|176
1741182000000|2025-03-05 13:40:00|13130.4|13128.4|13134.4|13132.4|13143.4|13141.4|13130.4|13128.4|110
1741182300000|2025-03-05 13:45:00|13134.9|13132.9|13138.4|13136.4|13149.4|13147.4|13132.9|13130.9|444
1741182600000|2025-03-05 13:50:00|13137.9|13135.9|13125.9|13123.9|13139.4|13137.4|13121.9|13119.9|164
1741182900000|2025-03-05 13:55:00|13124.9|13122.9|13120.9|13118.9|13128.9|13126.9|13117.9|13115.9|84
1741183200000|2025-03-05 14:00:00|13121.9|13119.9|13111.9|13109.9|13121.9|13119.9|13111.9|13109.9|134
1741183500000|2025-03-05 14:05:00|13110.9|13108.9|13109.4|13107.4|13118.9|13116.9|13109.4|13107.4|101
1741183800000|2025-03-05 14:10:00|13109.9|13107.9|13120.9|13118.9|13121.9|13119.9|13105.9|13103.9|106
1741184100000|2025-03-05 14:15:00|13121.4|13119.4|13120.9|13118.9|13129.9|13127.9|13119.9|13117.9|1167
1741184400000|2025-03-05 14:20:00|13120.4|13118.4|13114.9|13112.9|13123.9|13121.9|13113.9|13111.9|85
1741184700000|2025-03-05 14:25:00|13114.4|13112.4|13109.9|13107.9|13116.4|13114.4|13108.9|13106.9|122
1741185000000|2025-03-05 14:30:00|13110.4|13108.4|13138.9|13136.9|13139.9|13137.9|13105.4|13103.4|246
1741185300000|2025-03-05 14:35:00|13139.4|13137.4|13127.9|13125.9|13139.9|13137.9|13123.9|13121.9|232
1741185600000|2025-03-05 14:40:00|13127.4|13125.4|13133.9|13131.9|13144.9|13142.9|13127.4|13125.4|184
1741185900000|2025-03-05 14:45:00|13134.9|13132.9|13130.9|13128.9|13142.9|13140.9|13128.9|13126.9|388
1741186200000|2025-03-05 14:50:00|13129.9|13127.9|13120.4|13118.4|13135.4|13133.4|13118.4|13116.4|177
1741186500000|2025-03-05 14:55:00|13119.9|13117.9|13140.4|13138.4|13140.4|13138.4|13118.4|13116.4|211
1741186800000|2025-03-05 15:00:00|13141.9|13139.9|13156.9|13154.9|13159.9|13157.9|13140.9|13138.9|324
1741187100000|2025-03-05 15:05:00|13157.4|13155.4|13156.9|13154.9|13164.9|13162.9|13149.9|13147.9|168
1741187400000|2025-03-05 15:10:00|13156.6|13154.6|13157.6|13155.6|13161.6|13159.6|13151.6|13149.6|144
1741187700000|2025-03-05 15:15:00|13158.1|13156.1|13145.6|13143.6|13158.6|13156.6|13143.1|13141.1|125
1741188000000|2025-03-05 15:20:00|13145.1|13143.1|13140.6|13138.6|13148.6|13146.6|13138.6|13136.6|145
1741188300000|2025-03-05 15:25:00|13140.1|13138.1|13127.1|13125.1|13144.6|13142.6|13125.6|13123.6|153
1741188600000|2025-03-05 15:30:00|13127.6|13125.6|13136.6|13134.6|13138.6|13136.6|13122.1|13120.1|120
1741188900000|2025-03-05 15:35:00|13137.1|13135.1|13146.6|13144.6|13148.6|13146.6|13134.6|13132.6|125
1741189200000|2025-03-05 15:40:00|13147.1|13145.1|13148.6|13146.6|13151.6|13149.6|13138.6|13136.6|89
1741189500000|2025-03-05 15:45:00|13147.6|13145.6|13131.6|13129.6|13153.6|13151.6|13130.1|13128.1|346
1741189800000|2025-03-05 15:50:00|13131.1|13129.1|13140.6|13138.6|13140.6|13138.6|13128.1|13126.1|243
1741190100000|2025-03-05 15:55:00|13138.6|13136.6|13127.6|13125.6|13141.6|13139.6|13123.6|13121.6|321
1741190400000|2025-03-05 16:00:00|13128.1|13126.1|13120.1|13118.1|13128.6|13126.6|13115.6|13113.6|231
1741190700000|2025-03-05 16:05:00|13119.6|13117.6|13114.6|13112.6|13120.6|13118.6|13108.6|13106.6|256
1741191000000|2025-03-05 16:10:00|13115.1|13113.1|13107.6|13105.6|13115.6|13113.6|13103.6|13101.6|309
1741191300000|2025-03-05 16:15:00|13107.1|13105.1|13113.6|13111.6|13115.1|13113.1|13106.6|13104.6|852
1741191600000|2025-03-05 16:20:00|13114.1|13112.1|13114.6|13112.6|13115.1|13113.1|13105.6|13103.6|511
1741191900000|2025-03-05 16:25:00|13115.1|13113.1|13111.1|13109.1|13118.1|13116.1|13106.1|13104.1|2281
1741192200000|2025-03-05 16:30:00|13112.6|13110.6|13094.6|13092.6|13115.1|13113.1|13085.1|13083.1|1068
1741192500000|2025-03-05 16:35:00|13094.1|13092.1|13102.1|13100.1|13103.6|13101.6|13089.1|13087.1|1291
1741192800000|2025-03-05 16:40:00|13102.6|13100.6|13095.6|13093.6|13102.6|13100.6|13091.6|13089.6|310
1741193100000|2025-03-05 16:45:00|13096.1|13094.1|13104.6|13102.6|13104.6|13102.6|13093.6|13091.6|90
1741193400000|2025-03-05 16:50:00|13104.1|13102.1|13111.1|13109.1|13112.6|13110.6|13096.6|13094.6|124
1741193700000|2025-03-05 16:55:00|13111.6|13109.6|13136.1|13134.1|13154.6|13152.6|13110.6|13108.6|347
1741194000000|2025-03-05 17:00:00|13135.6|13133.6|13126.1|13124.1|13151.6|13149.6|13124.1|13122.1|329
1741194300000|2025-03-05 17:05:00|13125.6|13123.6|13130.1|13128.1|13133.6|13131.6|13122.6|13120.6|55
1741194600000|2025-03-05 17:10:00|13130.6|13128.6|13127.1|13125.1|13136.1|13134.1|13126.6|13124.6|59
1741194900000|2025-03-05 17:15:00|13127.6|13125.6|13130.6|13128.6|13133.6|13131.6|13123.6|13121.6|39
1741195200000|2025-03-05 17:20:00|13131.1|13129.1|13134.6|13132.6|13139.6|13137.6|13127.6|13125.6|114
1741195500000|2025-03-05 17:25:00|13134.1|13132.1|13141.1|13139.1|13143.1|13141.1|13132.6|13130.6|28
1741195800000|2025-03-05 17:30:00|13140.6|13138.6|13143.1|13141.1|13145.6|13143.6|13138.1|13136.1|18
1741196100000|2025-03-05 17:35:00|13143.6|13141.6|13148.1|13146.1|13149.1|13147.1|13140.1|13138.1|13
1741196400000|2025-03-05 17:40:00|13148.6|13146.6|13148.6|13146.6|13150.1|13148.1|13143.6|13141.6|24
1741196700000|2025-03-05 17:45:00|13148.1|13146.1|13143.1|13141.1|13148.1|13146.1|13135.6|13133.6|34
1741197000000|2025-03-05 17:50:00|13143.6|13141.6|13145.6|13143.6|13153.1|13151.1|13142.1|13140.1|24
1741197300000|2025-03-05 17:55:00|13145.1|13143.1|13150.1|13148.1|13151.1|13149.1|13143.1|13141.1|21
1741197600000|2025-03-05 18:00:00|13152.1|13150.1|13152.6|13150.6|13157.1|13155.1|13147.1|13145.1|24
1741197900000|2025-03-05 18:05:00|13152.1|13150.1|13133.6|13131.6|13159.6|13157.6|13127.1|13125.1|24
1741198200000|2025-03-05 18:10:00|13133.1|13131.1|13134.1|13132.1|13139.6|13137.6|13130.6|13128.6|22
1741198500000|2025-03-05 18:15:00|13133.6|13131.6|13135.1|13133.1|13139.6|13137.6|13128.6|13126.6|26
1741198800000|2025-03-05 18:20:00|13134.1|13132.1|13136.6|13134.6|13138.6|13136.6|13129.6|13127.6|25
1741199100000|2025-03-05 18:25:00|13137.1|13135.1|13132.6|13130.6|13137.6|13135.6|13129.6|13127.6|20
1741199400000|2025-03-05 18:30:00|13132.1|13130.1|13125.1|13123.1|13135.1|13133.1|13120.1|13118.1|45
1741199700000|2025-03-05 18:35:00|13126.1|13124.1|13128.6|13126.6|13129.1|13127.1|13119.1|13117.1|31
1741200000000|2025-03-05 18:40:00|13129.1|13127.1|13118.6|13116.6|13129.1|13127.1|13117.6|13115.6|23
1741200300000|2025-03-05 18:45:00|13119.1|13117.1|13135.1|13133.1|13138.1|13136.1|13119.1|13117.1|19
1741200600000|2025-03-05 18:50:00|13134.6|13132.6|13145.1|13143.1|13145.6|13143.6|13134.1|13132.1|25
1741200900000|2025-03-05 18:55:00|13144.6|13142.6|13153.1|13151.1|13153.1|13151.1|13144.1|13142.1|10
1741201200000|2025-03-05 19:00:00|13151.6|13149.6|13161.6|13159.6|13162.6|13160.6|13147.6|13145.6|29
1741201500000|2025-03-05 19:05:00|13161.1|13159.1|13173.6|13171.6|13177.1|13175.1|13160.1|13158.1|60
1741201800000|2025-03-05 19:10:00|13174.1|13172.1|13171.1|13169.1|13174.1|13172.1|13165.1|13163.1|68
1741202100000|2025-03-05 19:15:00|13171.6|13169.6|13150.1|13148.1|13174.1|13172.1|13145.6|13143.6|93
1741202400000|2025-03-05 19:20:00|13149.6|13147.6|13157.1|13155.1|13160.6|13158.6|13146.6|13144.6|99
1741202700000|2025-03-05 19:25:00|13157.6|13155.6|13150.1|13148.1|13158.6|13156.6|13145.6|13143.6|73
1741203000000|2025-03-05 19:30:00|13150.6|13148.6|13160.6|13158.6|13161.6|13159.6|13146.1|13144.1|87
1741203300000|2025-03-05 19:35:00|13160.1|13158.1|13156.1|13154.1|13163.6|13161.6|13150.1|13148.1|29
1741203600000|2025-03-05 19:40:00|13155.6|13153.6|13156.6|13154.6|13165.1|13163.1|13154.6|13152.6|15
1741203900000|2025-03-05 19:45:00|13157.1|13155.1|13167.6|13165.6|13168.6|13166.6|13154.1|13152.1|13
1741204200000|2025-03-05 19:50:00|13168.1|13166.1|13173.6|13171.6|13173.6|13171.6|13164.1|13162.1|16
1741204500000|2025-03-05 19:55:00|13173.1|13171.1|13167.6|13165.6|13178.6|13176.6|13167.1|13165.1|12
1741204800000|2025-03-05 20:00:00|13167.1|13165.1|13176.1|13174.1|13179.1|13177.1|13166.6|13164.6|11
1741205100000|2025-03-05 20:05:00|13175.6|13173.6|13174.6|13172.6|13179.1|13177.1|13172.6|13170.6|7
1741205400000|2025-03-05 20:10:00|13174.1|13172.1|13174.6|13172.6|13178.6|13176.6|13172.1|13170.1|7
1741205700000|2025-03-05 20:15:00|13175.1|13173.1|13163.1|13161.1|13175.1|13173.1|13153.6|13151.6|17
1741206000000|2025-03-05 20:20:00|13163.6|13161.6|13163.6|13161.6|13167.1|13165.1|13157.6|13155.6|22
1741206300000|2025-03-05 20:25:00|13163.1|13161.1|13169.6|13167.6|13171.6|13169.6|13162.6|13160.6|28
1741206600000|2025-03-05 20:30:00|13167.1|13165.1|13156.1|13154.1|13168.1|13166.1|13154.1|13152.1|22
1741206900000|2025-03-05 20:35:00|13158.1|13156.1|13159.1|13157.1|13159.6|13157.6|13151.1|13149.1|30
1741207200000|2025-03-05 20:40:00|13158.6|13156.6|13157.6|13155.6|13161.6|13159.6|13155.1|13153.1|41
1741207500000|2025-03-05 20:45:00|13158.1|13156.1|13152.1|13150.1|13158.1|13156.1|13149.1|13147.1|34
1741207800000|2025-03-05 20:50:00|13151.6|13149.6|13150.1|13148.1|13152.1|13150.1|13136.1|13134.1|77
1741208100000|2025-03-05 20:55:00|13149.6|13147.6|13148.4|13142.4|13151.6|13149.6|13144.1|13140.5|58
1741208400000|2025-03-05 21:00:00|13148.3|13142.3|13146.9|13140.9|13150|13144|13143.5|13137.5|0
1741208700000|2025-03-05 21:05:00|13146.6|13140.6|13145.1|13139.1|13150|13144|13138.5|13132.5|0
1741209000000|2025-03-05 21:10:00|13145.4|13139.4|13142.5|13136.5|13146.4|13140.4|13141.2|13135.2|0
1741209300000|2025-03-05 21:15:00|13142.8|13136.8|13148.4|13142.4|13150.2|13144.2|13142.4|13136.4|0
1741209600000|2025-03-05 21:20:00|13148.2|13142.2|13144.1|13138.1|13149.4|13143.4|13143.8|13137.8|0
1741209900000|2025-03-05 21:25:00|13143.8|13137.8|13146.9|13140.9|13147|13141|13143|13137|0
1741210200000|2025-03-05 21:30:00|13146.1|13140.1|13145.4|13139.4|13146.6|13140.6|13143|13137|0
1741210500000|2025-03-05 21:35:00|13145.5|13139.5|13146.3|13140.3|13146.6|13140.6|13144.7|13138.7|0
1741210800000|2025-03-05 21:40:00|13146.7|13140.7|13145.5|13139.5|13147.7|13141.7|13144.9|13138.9|0
1741211100000|2025-03-05 21:45:00|13145.1|13139.1|13143.5|13137.5|13146.1|13140.1|13141.3|13135.3|0
1741211400000|2025-03-05 21:50:00|13143.2|13137.2|13143.2|13137.2|13143.2|13137.2|13142.1|13136.1|0
1741211700000|2025-03-05 21:55:00|13143|13137|13142.5|13136.5|13144.3|13138.3|13140.2|13134.2|0
1741212000000|2025-03-05 22:00:00|13142.2|13136.2|13142.4|13136.4|13143.2|13137.2|13142.1|13136.1|0
1741212300000|2025-03-05 22:05:00|13142.5|13136.5|13143.2|13137.2|13143.2|13137.2|13142.5|13136.5|0
1741212600000|2025-03-05 22:10:00|13143.4|13137.4|13143.6|13137.6|13144|13138|13143.1|13137.1|0
1741212900000|2025-03-05 22:15:00|13143.7|13137.7|13143.7|13137.7|13143.7|13137.7|13143.5|13137.5|0
1741213200000|2025-03-05 22:20:00|13143.8|13137.8|13143.6|13137.6|13143.8|13137.8|13143.6|13137.6|0
1741213500000|2025-03-05 22:25:00|13143.8|13137.8|13143.8|13137.8|13144|13138|13143.5|13137.5|0
1741213800000|2025-03-05 22:30:00|13144|13138|13143.7|13137.7|13144|13138|13143.7|13137.7|0
1741214100000|2025-03-05 22:35:00|13144|13138|13143.6|13137.6|13144|13138|13143.6|13137.6|0
1741214400000|2025-03-05 22:40:00|13143.8|13137.8|13143.7|13137.7|13144.1|13138.1|13143.7|13137.7|0
1741214700000|2025-03-05 22:45:00|13143.8|13137.8|13143.2|13137.2|13143.8|13137.8|13143.2|13137.2|0
1741215000000|2025-03-05 22:50:00|13143|13137|13142.3|13136.3|13143.8|13137.8|13141.4|13135.4|0
1741215300000|2025-03-05 22:55:00|13142.2|13136.2|13142.3|13136.3|13143|13137|13141.3|13135.3|0
1741215600000|2025-03-05 23:00:00|13142.4|13136.4|13148.9|13142.9|13149.2|13143.2|13142.4|13136.4|0
1741215900000|2025-03-05 23:05:00|13149.5|13143.5|13147.4|13141.4|13149.6|13143.6|13147.4|13141.4|0
1741216200000|2025-03-05 23:10:00|13147.5|13141.5|13150.8|13144.8|13152.1|13146.1|13147.5|13141.5|0
1741216500000|2025-03-05 23:15:00|13150.7|13144.7|13148.9|13142.9|13150.8|13144.8|13148.2|13142.2|0
1741216800000|2025-03-05 23:20:00|13148.7|13142.7|13146.6|13140.6|13150.5|13144.5|13145.6|13139.6|0
1741217100000|2025-03-05 23:25:00|13146.8|13140.8|13146.7|13140.7|13148.2|13142.2|13146.2|13140.2|0
1741217400000|2025-03-05 23:30:00|13146.8|13140.8|13140.9|13134.9|13146.9|13140.9|13139.9|13133.9|0
1741217700000|2025-03-05 23:35:00|13140.8|13134.8|13143.1|13137.1|13143.1|13137.1|13139.1|13133.1|0
1741218000000|2025-03-05 23:40:00|13143|13137|13144.8|13138.8|13145.3|13139.3|13142.9|13136.9|0
1741218300000|2025-03-05 23:45:00|13144.9|13138.9|13144.3|13138.3|13145.5|13139.5|13142.9|13136.9|0
1741218600000|2025-03-05 23:50:00|13144.4|13138.4|13143.6|13137.6|13146|13140|13143.3|13137.3|0
1741218900000|2025-03-05 23:55:00|13143.7|13137.7|13143|13137|13144.3|13138.3|13142.5|13136.5|0
1741219200000|2025-03-06 00:00:00|13142.9|13136.9|13144|13138|13145.6|13139.6|13140.1|13134.1|0
1741219500000|2025-03-06 00:05:00|13144.3|13138.3|13143.1|13137.1|13145.9|13139.9|13142.1|13136.1|0
1741219800000|2025-03-06 00:10:00|13143.5|13137.5|13147.4|13141.4|13147.9|13141.9|13142.4|13136.4|0
1741220100000|2025-03-06 00:15:00|13147.6|13141.6|13146.5|13140.5|13148.2|13142.2|13138.5|13132.5|0
1741220400000|2025-03-06 00:20:00|13147|13141|13144.1|13138.1|13147.6|13141.6|13143|13137|0
1741220700000|2025-03-06 00:25:00|13144.7|13138.7|13144.2|13138.2|13146.4|13140.4|13143|13137|0
1741221000000|2025-03-06 00:30:00|13143.6|13137.6|13143.6|13137.6|13143.6|13137.6|13143.6|13137.6|0
1741221300000|2025-03-06 00:35:00|13143|13137|13144.1|13138.1|13144.2|13138.2|13141.8|13135.8|0
1741221600000|2025-03-06 00:40:00|13144.7|13138.7|13144.1|13138.1|13147|13141|13144.1|13138.1|0
1741221900000|2025-03-06 00:45:00|13144|13138|13140.6|13134.6|13144.1|13138.1|13140.6|13134.6|0
1741222200000|2025-03-06 00:50:00|13140|13134|13136.5|13130.5|13140|13134|13133.7|13127.7|0
1741222500000|2025-03-06 00:55:00|13135.9|13129.9|13127.9|13121.9|13136.7|13130.7|13127.9|13121.9|0
1741222800000|2025-03-06 01:00:00|13128|13122|13125.6|13119.6|13131.5|13125.5|13125.6|13119.6|0
1741223100000|2025-03-06 01:05:00|13124.5|13118.5|13130.3|13124.3|13132.6|13126.6|13122.2|13116.2|0
1741223400000|2025-03-06 01:10:00|13130.9|13124.9|13132.7|13126.7|13132.7|13126.7|13130.9|13124.9|0
1741223700000|2025-03-06 01:15:00|13131.5|13125.5|13131.5|13125.5|13132.7|13126.7|13129.8|13123.8|0
1741224000000|2025-03-06 01:20:00|13130.9|13124.9|13131.5|13125.5|13131.5|13125.5|13129.8|13123.8|0
1741224300000|2025-03-06 01:25:00|13132.1|13126.1|13132.7|13126.7|13132.7|13126.7|13131.5|13125.5|0
1741224600000|2025-03-06 01:30:00|13132.6|13126.6|13130.3|13124.3|13132.7|13126.7|13128|13122|0
1741224900000|2025-03-06 01:35:00|13131.4|13125.4|13131.4|13125.4|13131.5|13125.5|13129.1|13123.1|0
1741225200000|2025-03-06 01:40:00|13132.6|13126.6|13131.4|13125.4|13132.6|13126.6|13130.2|13124.2|0
1741225500000|2025-03-06 01:45:00|13132|13126|13131.4|13125.4|13132|13126|13130.2|13124.2|0
1741225800000|2025-03-06 01:50:00|13130.2|13124.2|13140.7|13134.7|13141.3|13135.3|13130.2|13124.2|0
1741226100000|2025-03-06 01:55:00|13141.9|13135.9|13143|13137|13146.5|13140.5|13140.7|13134.7|0
1741226400000|2025-03-06 02:00:00|13143.6|13137.6|13146.5|13140.5|13148.8|13142.8|13143.6|13137.6|0
1741226700000|2025-03-06 02:05:00|13145.9|13139.9|13148.8|13142.8|13150|13144|13144.2|13138.2|0
1741227000000|2025-03-06 02:10:00|13147.6|13141.6|13145.3|13139.3|13147.6|13141.6|13145.3|13139.3|0
1741227300000|2025-03-06 02:15:00|13144.1|13138.1|13142.9|13136.9|13146.5|13140.5|13142.9|13136.9|0
1741227600000|2025-03-06 02:20:00|13144.1|13138.1|13141.8|13135.8|13144.1|13138.1|13139.4|13133.4|0
1741227900000|2025-03-06 02:25:00|13141.7|13135.7|13141.7|13135.7|13143.5|13137.5|13140.6|13134.6|0
1741228200000|2025-03-06 02:30:00|13140.6|13134.6|13146.5|13140.5|13147.6|13141.6|13140.6|13134.6|0
1741228500000|2025-03-06 02:35:00|13146.4|13140.4|13144.1|13138.1|13146.4|13140.4|13141.8|13135.8|0
1741228800000|2025-03-06 02:40:00|13143.5|13137.5|13142.9|13136.9|13144.1|13138.1|13141.7|13135.7|0
1741229100000|2025-03-06 02:45:00|13141.7|13135.7|13144|13138|13144.1|13138.1|13140.6|13134.6|0
1741229400000|2025-03-06 02:50:00|13144.1|13138.1|13145.2|13139.2|13147.5|13141.5|13144|13138|0
1741229700000|2025-03-06 02:55:00|13146.3|13140.3|13146.3|13140.3|13147.5|13141.5|13145.8|13139.8|0
1741230000000|2025-03-06 03:00:00|13144|13138|13141.8|13135.8|13144|13138|13140.6|13134.6|0
1741230300000|2025-03-06 03:05:00|13141.7|13135.7|13140.5|13134.5|13141.8|13135.8|13140.5|13134.5|0
1741230600000|2025-03-06 03:10:00|13140.6|13134.6|13140.5|13134.5|13142.9|13136.9|13139.4|13133.4|0
1741230900000|2025-03-06 03:15:00|13141.7|13135.7|13146.9|13140.9|13147.5|13141.5|13141.7|13135.7|0
1741231200000|2025-03-06 03:20:00|13146.3|13140.3|13145.1|13139.1|13146.4|13140.4|13144|13138|0
1741231500000|2025-03-06 03:25:00|13144|13138|13144.1|13138.1|13146.4|13140.4|13144|13138|0
1741231800000|2025-03-06 03:30:00|13143.5|13137.5|13142.9|13136.9|13144.1|13138.1|13141.7|13135.7|0
1741232100000|2025-03-06 03:35:00|13143|13137|13144.1|13138.1|13145.3|13139.3|13143|13137|0
1741232400000|2025-03-06 03:40:00|13143.5|13137.5|13145.3|13139.3|13145.3|13139.3|13142.9|13136.9|0
1741232700000|2025-03-06 03:45:00|13145.9|13139.9|13145.2|13139.2|13147.6|13141.6|13145.2|13139.2|0
1741233000000|2025-03-06 03:50:00|13144.1|13138.1|13144.1|13138.1|13145.2|13139.2|13144|13138|0
1741233300000|2025-03-06 03:55:00|13145.2|13139.2|13144.1|13138.1|13145.9|13139.9|13144.1|13138.1|0
1741233600000|2025-03-06 04:00:00|13146.4|13140.4|13145.3|13139.3|13146.5|13140.5|13144.7|13138.7|0
1741233900000|2025-03-06 04:05:00|13144.7|13138.7|13146.4|13140.4|13146.4|13140.4|13144.1|13138.1|0
1741234200000|2025-03-06 04:10:00|13145.3|13139.3|13147.6|13141.6|13147.6|13141.6|13144.7|13138.7|0
1741234500000|2025-03-06 04:15:00|13147|13141|13147.1|13141.1|13148.8|13142.8|13146.4|13140.4|0
1741234800000|2025-03-06 04:20:00|13147.7|13141.7|13145.3|13139.3|13147.7|13141.7|13144.1|13138.1|0
1741235100000|2025-03-06 04:25:00|13144.1|13138.1|13143|13137|13144.2|13138.2|13143|13137|0
1741235400000|2025-03-06 04:30:00|13143.6|13137.6|13144.2|13138.2|13145.4|13139.4|13143|13137|0
1741235700000|2025-03-06 04:35:00|13143.6|13137.6|13146.5|13140.5|13147.7|13141.7|13143|13137|0
1741236000000|2025-03-06 04:40:00|13145.9|13139.9|13146.5|13140.5|13147.7|13141.7|13145.9|13139.9|0
1741236300000|2025-03-06 04:45:00|13147.1|13141.1|13148.8|13142.8|13148.8|13142.8|13146.5|13140.5|0
1741236600000|2025-03-06 04:50:00|13147.7|13141.7|13153.4|13147.4|13153.4|13147.4|13147.7|13141.7|0
1741236900000|2025-03-06 04:55:00|13152.2|13146.2|13152.2|13146.2|13153.4|13147.4|13152.2|13146.2|0
1741237200000|2025-03-06 05:00:00|13153.4|13147.4|13152.2|13146.2|13153.4|13147.4|13152.2|13146.2|0
1741237500000|2025-03-06 05:05:00|13153.4|13147.4|13155.7|13149.7|13156.2|13150.2|13153.4|13147.4|0
1741237800000|2025-03-06 05:10:00|13154.5|13148.5|13153.4|13147.4|13154.6|13148.6|13153.4|13147.4|0
1741238100000|2025-03-06 05:15:00|13152.2|13146.2|13154.5|13148.5|13156.8|13150.8|13152.2|13146.2|0
1741238400000|2025-03-06 05:20:00|13153.4|13147.4|13154.5|13148.5|13155.7|13149.7|13152.2|13146.2|0
1741238700000|2025-03-06 05:25:00|13155.7|13149.7|13154.5|13148.5|13155.7|13149.7|13154.5|13148.5|0
1741239000000|2025-03-06 05:30:00|13155.7|13149.7|13154.5|13148.5|13155.7|13149.7|13154.5|13148.5|0
1741239300000|2025-03-06 05:35:00|13155.6|13149.6|13155.6|13149.6|13156.8|13150.8|13154.5|13148.5|0
1741239600000|2025-03-06 05:40:00|13156.8|13150.8|13156.8|13150.8|13156.8|13150.8|13156.7|13150.7|0
1741239900000|2025-03-06 05:45:00|13155.6|13149.6|13153.2|13147.2|13155.6|13149.6|13153.2|13147.2|0
1741240200000|2025-03-06 05:50:00|13152.1|13146.1|13152|13146|13152.1|13146.1|13150.3|13144.3|0
1741240500000|2025-03-06 05:55:00|13152.1|13146.1|13153.2|13147.2|13154.4|13148.4|13152|13146|0
1741240800000|2025-03-06 06:00:00|13153.1|13147.1|13154.3|13148.3|13154.3|13148.3|13151.9|13145.9|0
1741241100000|2025-03-06 06:05:00|13155.4|13149.4|13154.3|13148.3|13155.4|13149.4|13153.1|13147.1|0
1741241400000|2025-03-06 06:10:00|13153.1|13147.1|13161.5|13155.5|13161.5|13155.5|13153.1|13147.1|0
1741241700000|2025-03-06 06:15:00|13162.7|13156.7|13165.7|13159.7|13166.3|13160.3|13161.6|13155.6|0
1741242000000|2025-03-06 06:20:00|13166.3|13160.3|13167.5|13161.5|13168.6|13162.6|13164|13158|0
1741242300000|2025-03-06 06:25:00|13168|13162|13165.2|13159.2|13168|13162|13162.8|13156.8|0
1741242600000|2025-03-06 06:30:00|13164.6|13158.6|13165.2|13159.2|13169.8|13163.8|13164|13158|0
1741242900000|2025-03-06 06:35:00|13165.8|13159.8|13168.6|13162.6|13168.6|13162.6|13165.8|13159.8|0
1741243200000|2025-03-06 06:40:00|13167.5|13161.5|13174.4|13168.4|13174.4|13168.4|13167.5|13161.5|0
1741243500000|2025-03-06 06:45:00|13175.5|13169.5|13172.1|13166.1|13176.7|13170.7|13170.9|13164.9|0
1741243800000|2025-03-06 06:50:00|13170.9|13164.9|13169.8|13163.8|13172.1|13166.1|13169.8|13163.8|0
1741244100000|2025-03-06 06:55:00|13170.4|13164.4|13169.8|13163.8|13170.9|13164.9|13168.6|13162.6|0
1741244400000|2025-03-06 07:00:00|13180.5|13178.5|13163|13161|13183.5|13181.5|13160.5|13158.5|46
1741244700000|2025-03-06 07:05:00|13162.5|13160.5|13171.5|13169.5|13177|13175|13162.5|13160.5|57
1741245000000|2025-03-06 07:10:00|13171|13169|13154.5|13152.5|13174|13172|13154.5|13152.5|47
1741245300000|2025-03-06 07:15:00|13154|13152|13151.5|13149.5|13157|13155|13142.5|13140.5|38
1741245600000|2025-03-06 07:20:00|13156|13154|13153|13151|13157.5|13155.5|13152.5|13150.5|7
1741245900000|2025-03-06 07:25:00|13153.5|13151.5|13146.5|13144.5|13154|13152|13142.5|13140.5|34
1741246200000|2025-03-06 07:30:00|13147|13145|13151|13149|13153.5|13151.5|13147|13145|15
1741246500000|2025-03-06 07:35:00|13151.5|13149.5|13150.5|13148.5|13154|13152|13146.5|13144.5|6
1741246800000|2025-03-06 07:40:00|13150|13148|13134.5|13132.5|13151|13149|13131|13129|96
1741247100000|2025-03-06 07:45:00|13134|13132|13119|13117|13134|13132|13119|13117|33
1741247400000|2025-03-06 07:50:00|13118.5|13116.5|13117|13115|13122.5|13120.5|13110|13108|66
1741247700000|2025-03-06 07:55:00|13117.5|13115.5|13100|13098|13124.5|13122.5|13099|13097|242
1741248000000|2025-03-06 08:00:00|13103.5|13101.5|13091|13089|13103.5|13101.5|13078|13076|900
1741248300000|2025-03-06 08:05:00|13090.5|13088.5|13077|13075|13108|13106|13074|13072|250
1741248600000|2025-03-06 08:10:00|13076|13074|13057|13055|13076|13074|13047|13045|320
1741248900000|2025-03-06 08:15:00|13057.5|13055.5|13054|13052|13067|13065|13051.5|13049.5|379
1741249200000|2025-03-06 08:20:00|13054.5|13052.5|13048|13046|13058|13056|13045.5|13043.5|257
1741249500000|2025-03-06 08:25:00|13047|13045|13046.5|13044.5|13051|13049|13037|13035|231
1741249800000|2025-03-06 08:30:00|13050|13048|13048.5|13046.5|13052.5|13050.5|13041|13039|236
1741250100000|2025-03-06 08:35:00|13049|13047|13054|13052|13059|13057|13040.5|13038.5|252
1741250400000|2025-03-06 08:40:00|13054.4|13052.4|13031.9|13029.9|13054.4|13052.4|13028.4|13026.4|185
1741250700000|2025-03-06 08:45:00|13032.4|13030.4|13028.4|13026.4|13036.4|13034.4|13023.4|13021.4|160
1741251000000|2025-03-06 08:50:00|13027.4|13025.4|13017.4|13015.4|13030.9|13028.9|13014.9|13012.9|244
1741251300000|2025-03-06 08:55:00|13018.4|13016.4|12986.9|12984.9|13018.9|13016.9|12985.4|12983.4|282
1741251600000|2025-03-06 09:00:00|12987.4|12985.4|12988.4|12986.4|12997.4|12995.4|12979.4|12977.4|282
1741251900000|2025-03-06 09:05:00|12988.9|12986.9|13002.4|13000.4|13004.4|13002.4|12988.9|12986.9|151
1741252200000|2025-03-06 09:10:00|13002.9|13000.9|13020.4|13018.4|13022.9|13020.9|12997.4|12995.4|143
1741252500000|2025-03-06 09:15:00|13019.9|13017.9|13008.4|13006.4|13022.4|13020.4|13008.4|13006.4|62
1741252800000|2025-03-06 09:20:00|13008.9|13006.9|13006.4|13004.4|13013.9|13011.9|13004.4|13002.4|133
1741253100000|2025-03-06 09:25:00|13005.9|13003.9|12998.4|12996.4|13006.9|13004.9|12995.4|12993.4|274
1741253400000|2025-03-06 09:30:00|12998.9|12996.9|13004.4|13002.4|13005.4|13003.4|12986.9|12984.9|263
1741253700000|2025-03-06 09:35:00|13002.4|13000.4|12993.4|12991.4|13006.4|13004.4|12988.9|12986.9|155
1741254000000|2025-03-06 09:40:00|12992.4|12990.4|13001.4|12999.4|13002.4|13000.4|12989.4|12987.4|157
1741254300000|2025-03-06 09:45:00|13000.4|12998.4|12985.4|12983.4|13004.4|13002.4|12985.4|12983.4|166
1741254600000|2025-03-06 09:50:00|12985.9|12983.9|12975.9|12973.9|12988.9|12986.9|12972.4|12970.4|111
1741254900000|2025-03-06 09:55:00|12976.4|12974.4|12974.9|12972.9|12976.4|12974.4|12967.9|12965.9|184
1741255200000|2025-03-06 10:00:00|12974.4|12972.4|12956.4|12954.4|12974.9|12972.9|12955.4|12953.4|322
1741255500000|2025-03-06 10:05:00|12955.9|12953.9|12954.4|12952.4|12964.4|12962.4|12952.9|12950.9|177
1741255800000|2025-03-06 10:10:00|12953.9|12951.9|12961.4|12959.4|12963.4|12961.4|12947.4|12945.4|229
1741256100000|2025-03-06 10:15:00|12962.4|12960.4|12963.4|12961.4|12965.9|12963.9|12957.4|12955.4|109
1741256400000|2025-03-06 10:20:00|12963.9|12961.9|12977.4|12975.4|12977.4|12975.4|12963.9|12961.9|101
1741256700000|2025-03-06 10:25:00|12978.4|12976.4|12973.4|12971.4|12979.4|12977.4|12970.9|12968.9|91
1741257000000|2025-03-06 10:30:00|12972.9|12970.9|12969.4|12967.4|12978.4|12976.4|12969.4|12967.4|65
1741257300000|2025-03-06 10:35:00|12970.9|12968.9|12961.4|12959.4|12974.9|12972.9|12960.9|12958.9|123
1741257600000|2025-03-06 10:40:00|12963.4|12961.4|12954.4|12952.4|12963.4|12961.4|12953.9|12951.9|174
1741257900000|2025-03-06 10:45:00|12953.9|12951.9|12955.4|12953.4|12957.4|12955.4|12950.4|12948.4|89
1741258200000|2025-03-06 10:50:00|12955.9|12953.9|12949.4|12947.4|12958.9|12956.9|12947.9|12945.9|64
1741258500000|2025-03-06 10:55:00|12948.9|12946.9|12941.9|12939.9|12954.9|12952.9|12941.9|12939.9|162
1741258800000|2025-03-06 11:00:00|12941.4|12939.4|12940.4|12938.4|12942.9|12940.9|12933.4|12931.4|185
1741259100000|2025-03-06 11:05:00|12940.9|12938.9|12942.4|12940.4|12954.4|12952.4|12937.4|12935.4|620
1741259400000|2025-03-06 11:10:00|12942.9|12940.9|12941.4|12939.4|12946.4|12944.4|12937.9|12935.9|269
1741259700000|2025-03-06 11:15:00|12940.9|12938.9|12945.9|12943.9|12950.9|12948.9|12935.4|12933.4|141
1741260000000|2025-03-06 11:20:00|12946.4|12944.4|12958.4|12956.4|12958.4|12956.4|12945.9|12943.9|208
1741260300000|2025-03-06 11:25:00|12958.9|12956.9|12950.4|12948.4|12964.4|12962.4|12950.4|12948.4|147
1741260600000|2025-03-06 11:30:00|12950.9|12948.9|12953.4|12951.4|12959.4|12957.4|12948.9|12946.9|136
1741260900000|2025-03-06 11:35:00|12952.9|12950.9|12955.4|12953.4|12961.9|12959.9|12951.4|12949.4|129
1741261200000|2025-03-06 11:40:00|12954.9|12952.9|12968.4|12966.4|12968.4|12966.4|12952.9|12950.9|108
1741261500000|2025-03-06 11:45:00|12967.9|12965.9|12965.4|12963.4|12968.4|12966.4|12962.4|12960.4|68
1741261800000|2025-03-06 11:50:00|12964.9|12962.9|12961.4|12959.4|12968.4|12966.4|12961.4|12959.4|88
1741262100000|2025-03-06 11:55:00|12961.9|12959.9|12948.9|12946.9|12964.4|12962.4|12947.4|12945.4|138
1741262400000|2025-03-06 12:00:00|12949.4|12947.4|12959.4|12957.4|12961.9|12959.9|12949.4|12947.4|149
1741262700000|2025-03-06 12:05:00|12958.9|12956.9|12945.4|12943.4|12961.9|12959.9|12945.4|12943.4|63
1741263000000|2025-03-06 12:10:00|12945.9|12943.9|12941.9|12939.9|12948.9|12946.9|12936.9|12934.9|103
1741263300000|2025-03-06 12:15:00|12941.4|12939.4|12939.4|12937.4|12942.4|12940.4|12933.4|12931.4|82
1741263600000|2025-03-06 12:20:00|12938.9|12936.9|12938.9|12936.9|12939.9|12937.9|12933.4|12931.4|57
1741263900000|2025-03-06 12:25:00|12938.4|12936.4|12950.4|12948.4|12953.9|12951.9|12937.4|12935.4|146
1741264200000|2025-03-06 12:30:00|12950.9|12948.9|12940.9|12938.9|12957.4|12955.4|12939.9|12937.9|90
1741264500000|2025-03-06 12:35:00|12940.4|12938.4|12930.4|12928.4|12940.4|12938.4|12925.4|12923.4|238
1741264800000|2025-03-06 12:40:00|12931.3|12929.3|12946.3|12944.3|12946.8|12944.8|12931.3|12929.3|144
1741265100000|2025-03-06 12:45:00|12946.8|12944.8|12967.3|12965.3|12967.3|12965.3|12946.3|12944.3|119
1741265400000|2025-03-06 12:50:00|12965.8|12963.8|12963.3|12961.3|12977.8|12975.8|12962.3|12960.3|143
1741265700000|2025-03-06 12:55:00|12962.3|12960.3|12966.3|12964.3|12970.8|12968.8|12962.3|12960.3|102
1741266000000|2025-03-06 13:00:00|12966.8|12964.8|12963.3|12961.3|12975.3|12973.3|12962.3|12960.3|90
1741266300000|2025-03-06 13:05:00|12959.8|12957.8|12958.3|12956.3|12962.8|12960.8|12955.8|12953.8|41
1741266600000|2025-03-06 13:10:00|12957.8|12955.8|12955.8|12953.8|12962.3|12960.3|12952.3|12950.3|58
1741266900000|2025-03-06 13:15:00|12956.3|12954.3|12946.8|12944.8|12968.8|12966.8|12946.8|12944.8|150
1741267200000|2025-03-06 13:20:00|12946.3|12944.3|12949.3|12947.3|12958.3|12956.3|12934.3|12932.3|85
1741267500000|2025-03-06 13:25:00|12951.3|12949.3|12953.8|12951.8|12955.8|12953.8|12948.8|12946.8|60
1741267800000|2025-03-06 13:30:00|12954.3|12952.3|12978.3|12976.3|12978.3|12976.3|12953.8|12951.8|86
1741268100000|2025-03-06 13:35:00|12977.3|12975.3|12995.3|12993.3|12996.3|12994.3|12974.8|12972.8|106
1741268400000|2025-03-06 13:40:00|12995.8|12993.8|12992.3|12990.3|13005.3|13003.3|12991.8|12989.8|119
1741268700000|2025-03-06 13:45:00|12991.3|12989.3|12981.8|12979.8|12991.8|12989.8|12979.8|12977.8|95
1741269000000|2025-03-06 13:50:00|12981.3|12979.3|12966.8|12964.8|12983.3|12981.3|12957.3|12955.3|143
1741269300000|2025-03-06 13:55:00|12967.3|12965.3|12978.3|12976.3|12983.3|12981.3|12964.8|12962.8|77
1741269600000|2025-03-06 14:00:00|12977.8|12975.8|12982.8|12980.8|12983.3|12981.3|12971.3|12969.3|137
1741269900000|2025-03-06 14:05:00|12983.3|12981.3|12993.3|12991.3|12996.3|12994.3|12981.3|12979.3|152
1741270200000|2025-03-06 14:10:00|12992.3|12990.3|12990.8|12988.8|12997.8|12995.8|12988.3|12986.3|149
1741270500000|2025-03-06 14:15:00|12991.3|12989.3|12990.8|12988.8|12993.3|12991.3|12984.3|12982.3|598
1741270800000|2025-03-06 14:20:00|12990.3|12988.3|12975.3|12973.3|12991.3|12989.3|12967.8|12965.8|129
1741271100000|2025-03-06 14:25:00|12974.8|12972.8|12968.3|12966.3|12979.3|12977.3|12966.8|12964.8|147
1741271400000|2025-03-06 14:30:00|12968.8|12966.8|12961.3|12959.3|12985.3|12983.3|12961.3|12959.3|183
1741271700000|2025-03-06 14:35:00|12960.8|12958.8|12958.8|12956.8|12964.8|12962.8|12950.8|12948.8|185
1741272000000|2025-03-06 14:40:00|12958.3|12956.3|12971.3|12969.3|12987.3|12985.3|12957.3|12955.3|210
1741272300000|2025-03-06 14:45:00|12970.8|12968.8|12983.3|12981.3|12988.8|12986.8|12970.8|12968.8|352
1741272600000|2025-03-06 14:50:00|12985.3|12983.3|13002.3|13000.3|13017.8|13015.8|12985.3|12983.3|398
1741272900000|2025-03-06 14:55:00|12999.3|12997.3|12988.8|12986.8|13001.8|12999.8|12984.8|12982.8|322
1741273200000|2025-03-06 15:00:00|12987.8|12985.8|13003.3|13001.3|13004.8|13002.8|12981.3|12979.3|238
1741273500000|2025-03-06 15:05:00|13002.3|13000.3|13023.3|13021.3|13027.3|13025.3|13002.3|13000.3|145
1741273800000|2025-03-06 15:10:00|13022.6|13020.6|13024.1|13022.1|13028.6|13026.6|13019.1|13017.1|204
1741274100000|2025-03-06 15:15:00|13024.6|13022.6|13028.6|13026.6|13032.1|13030.1|13018.6|13016.6|172
1741274400000|2025-03-06 15:20:00|13029.1|13027.1|13037.6|13035.6|13046.1|13044.1|13028.1|13026.1|252
1741274700000|2025-03-06 15:25:00|13037.1|13035.1|13043.6|13041.6|13047.6|13045.6|13028.6|13026.6|226
1741275000000|2025-03-06 15:30:00|13044.1|13042.1|13043.6|13041.6|13045.6|13043.6|13035.6|13033.6|408
1741275300000|2025-03-06 15:35:00|13043.1|13041.1|13053.1|13051.1|13055.1|13053.1|13040.1|13038.1|1177
1741275600000|2025-03-06 15:40:00|13052.6|13050.6|13052.6|13050.6|13055.6|13053.6|13046.6|13044.6|871
1741275900000|2025-03-06 15:45:00|13052.1|13050.1|13045.1|13043.1|13058.6|13056.6|13044.6|13042.6|177
1741276200000|2025-03-06 15:50:00|13045.6|13043.6|13035.1|13033.1|13049.6|13047.6|13034.1|13032.1|204
1741276500000|2025-03-06 15:55:00|13035.6|13033.6|13049.6|13047.6|13052.6|13050.6|13034.6|13032.6|455
1741276800000|2025-03-06 16:00:00|13050.1|13048.1|13060.6|13058.6|13061.6|13059.6|13047.6|13045.6|321
1741277100000|2025-03-06 16:05:00|13060.1|13058.1|13067.6|13065.6|13068.6|13066.6|13052.6|13050.6|401
1741277400000|2025-03-06 16:10:00|13067.1|13065.1|13059.1|13057.1|13067.6|13065.6|13054.1|13052.1|223
1741277700000|2025-03-06 16:15:00|13058.6|13056.6|13056.1|13054.1|13062.6|13060.6|13054.6|13052.6|776
1741278000000|2025-03-06 16:20:00|13053.6|13051.6|13047.1|13045.1|13055.6|13053.6|13041.1|13039.1|786
1741278300000|2025-03-06 16:25:00|13047.6|13045.6|13033.1|13031.1|13050.1|13048.1|13023.6|13021.6|1978
1741278600000|2025-03-06 16:30:00|13032.6|13030.6|13019.6|13017.6|13036.1|13034.1|13005.6|13003.6|1341
1741278900000|2025-03-06 16:35:00|13018.6|13016.6|12998.6|12996.6|13021.6|13019.6|12995.6|12993.6|579
1741279200000|2025-03-06 16:40:00|12998.1|12996.1|13004.1|13002.1|13006.1|13004.1|12995.1|12993.1|390
1741279500000|2025-03-06 16:45:00|13005.6|13003.6|13001.6|12999.6|13012.6|13010.6|12999.1|12997.1|966
1741279800000|2025-03-06 16:50:00|13001.1|12999.1|12984.6|12982.6|13001.1|12999.1|12978.6|12976.6|94
1741280100000|2025-03-06 16:55:00|12984.1|12982.1|12975.6|12973.6|12986.6|12984.6|12973.1|12971.1|298
1741280400000|2025-03-06 17:00:00|12975.1|12973.1|12968.6|12966.6|12986.6|12984.6|12968.1|12966.1|59
1741280700000|2025-03-06 17:05:00|12968.1|12966.1|12973.1|12971.1|12973.1|12971.1|12957.6|12955.6|130
1741281000000|2025-03-06 17:10:00|12972.6|12970.6|12970.6|12968.6|12976.1|12974.1|12965.6|12963.6|124
1741281300000|2025-03-06 17:15:00|12972.1|12970.1|12981.1|12979.1|12984.1|12982.1|12970.6|12968.6|121
1741281600000|2025-03-06 17:20:00|12980.6|12978.6|12988.6|12986.6|12996.6|12994.6|12980.6|12978.6|119
1741281900000|2025-03-06 17:25:00|12988.1|12986.1|12977.6|12975.6|12988.6|12986.6|12970.1|12968.1|48
1741282200000|2025-03-06 17:30:00|12978.1|12976.1|12980.1|12978.1|12986.1|12984.1|12975.6|12973.6|22
1741282500000|2025-03-06 17:35:00|12979.6|12977.6|12975.6|12973.6|12981.1|12979.1|12971.1|12969.1|15
1741282800000|2025-03-06 17:40:00|12975.1|12973.1|12980.6|12978.6|12990.6|12988.6|12973.6|12971.6|40
1741283100000|2025-03-06 17:45:00|12981.1|12979.1|12961.6|12959.6|12981.6|12979.6|12960.1|12958.1|28
1741283400000|2025-03-06 17:50:00|12961.1|12959.1|12970.1|12968.1|12973.1|12971.1|12961.1|12959.1|40
1741283700000|2025-03-06 17:55:00|12969.6|12967.6|12986.1|12984.1|12993.6|12991.6|12969.1|12967.1|70
1741284000000|2025-03-06 18:00:00|12985.6|12983.6|12975.6|12973.6|12988.1|12986.1|12973.1|12971.1|17
1741284300000|2025-03-06 18:05:00|12975.1|12973.1|12976.6|12974.6|12980.1|12978.1|12968.6|12966.6|30
1741284600000|2025-03-06 18:10:00|12977.1|12975.1|12980.6|12978.6|12984.1|12982.1|12969.6|12967.6|18
1741284900000|2025-03-06 18:15:00|12981.1|12979.1|12998.1|12996.1|13000.6|12998.6|12980.6|12978.6|32
1741285200000|2025-03-06 18:20:00|12997.6|12995.6|13000.1|12998.1|13004.1|13002.1|12993.6|12991.6|25
1741285500000|2025-03-06 18:25:00|12999.6|12997.6|12985.1|12983.1|13003.1|13001.1|12983.6|12981.6|21
1741285800000|2025-03-06 18:30:00|12984.6|12982.6|12985.6|12983.6|12992.1|12990.1|12980.1|12978.1|32
1741286100000|2025-03-06 18:35:00|12986.1|12984.1|12971.6|12969.6|12991.6|12989.6|12971.1|12969.1|31
1741286400000|2025-03-06 18:40:00|12971.1|12969.1|12972.6|12970.6|12972.6|12970.6|12962.1|12960.1|28
1741286700000|2025-03-06 18:45:00|12972.1|12970.1|12979.6|12977.6|12986.1|12984.1|12970.1|12968.1|13
1741287000000|2025-03-06 18:50:00|12980.1|12978.1|12990.1|12988.1|12995.1|12993.1|12978.6|12976.6|30
1741287300000|2025-03-06 18:55:00|12989.6|12987.6|12989.6|12987.6|12993.1|12991.1|12983.6|12981.6|29
1741287600000|2025-03-06 19:00:00|12991.6|12989.6|12981.6|12979.6|12992.6|12990.6|12979.1|12977.1|13
1741287900000|2025-03-06 19:05:00|12982.1|12980.1|12982.1|12980.1|12985.6|12983.6|12977.6|12975.6|37
1741288200000|2025-03-06 19:10:00|12982.6|12980.6|12984.6|12982.6|12991.6|12989.6|12980.6|12978.6|40
1741288500000|2025-03-06 19:15:00|12984.1|12982.1|12975.6|12973.6|12990.1|12988.1|12972.1|12970.1|90
1741288800000|2025-03-06 19:20:00|12976.1|12974.1|12979.6|12977.6|12979.6|12977.6|12971.1|12969.1|20
1741289100000|2025-03-06 19:25:00|12979.1|12977.1|12967.6|12965.6|12979.1|12977.1|12962.1|12960.1|41
1741289400000|2025-03-06 19:30:00|12968.1|12966.1|12973.1|12971.1|12978.1|12976.1|12964.1|12962.1|47
1741289700000|2025-03-06 19:35:00|12972.6|12970.6|12977.1|12975.1|12980.1|12978.1|12970.6|12968.6|18
1741290000000|2025-03-06 19:40:00|12976.6|12974.6|12987.6|12985.6|12993.6|12991.6|12975.6|12973.6|34
1741290300000|2025-03-06 19:45:00|12988.1|12986.1|13006.1|13004.1|13010.6|13008.6|12988.1|12986.1|58
1741290600000|2025-03-06 19:50:00|13007.1|13005.1|13006.6|13004.6|13020.6|13018.6|13005.6|13003.6|35
1741290900000|2025-03-06 19:55:00|13006.1|13004.1|12978.6|12976.6|13006.6|13004.6|12977.6|12975.6|32
1741291200000|2025-03-06 20:00:00|12979.1|12977.1|12988.1|12986.1|12990.6|12988.6|12973.6|12971.6|26
1741291500000|2025-03-06 20:05:00|12987.6|12985.6|12995.1|12993.1|12998.1|12996.1|12984.6|12982.6|36
1741291800000|2025-03-06 20:10:00|12994.6|12992.6|12999.6|12997.6|13001.6|12999.6|12991.1|12989.1|16
1741292100000|2025-03-06 20:15:00|12999.1|12997.1|12999.6|12997.6|13002.6|13000.6|12991.6|12989.6|13
1741292400000|2025-03-06 20:20:00|13000.1|12998.1|12989.6|12987.6|13002.1|13000.1|12985.6|12983.6|16
1741292700000|2025-03-06 20:25:00|12989.1|12987.1|13004.6|13002.6|13004.6|13002.6|12987.6|12985.6|24
1741293000000|2025-03-06 20:30:00|13004.1|13002.1|13003.6|13001.6|13020.1|13018.1|13002.1|13000.1|43
1741293300000|2025-03-06 20:35:00|13004.1|13002.1|12999.6|12997.6|13014.1|13012.1|12999.1|12997.1|52
1741293600000|2025-03-06 20:40:00|12999.1|12997.1|12986.1|12984.1|13000.6|12998.6|12985.6|12983.6|58
1741293900000|2025-03-06 20:45:00|12984.6|12982.6|12997.1|12995.1|12998.1|12996.1|12983.1|12981.1|36
1741294200000|2025-03-06 20:50:00|12998.1|12996.1|12996.6|12994.6|13005.1|13003.1|12990.1|12988.1|67
1741294500000|2025-03-06 20:55:00|12997.1|12995.1|12987.9|12981.9|12997.6|12995.6|12983.1|12981.1|116
1741294800000|2025-03-06 21:00:00|12990.2|12984.2|12999.1|12993.1|12999.7|12993.7|12987.1|12981.1|1
1741295100000|2025-03-06 21:05:00|12999.2|12993.2|13002.2|12996.2|13003.6|12997.6|12998.6|12992.6|0
1741295400000|2025-03-06 21:10:00|13002.6|12996.6|13002.6|12996.6|13006.2|13000.2|13001.1|12995.1|0
1741295700000|2025-03-06 21:15:00|13002.5|12996.5|13013.9|13007.9|13017.8|13011.8|13001.7|12995.7|0
1741296000000|2025-03-06 21:20:00|13013.8|13007.8|13011.3|13005.3|13016.4|13010.4|13011.2|13005.2|0
1741296300000|2025-03-06 21:25:00|13011.5|13005.5|13010.5|13004.5|13015|13009|13009.9|13003.9|0
1741296600000|2025-03-06 21:30:00|13010.6|13004.6|13007.9|13001.9|13011.3|13005.3|13007|13001|0
1741296900000|2025-03-06 21:35:00|13008.5|13002.5|13004.5|12998.5|13009.3|13003.3|13004.2|12998.2|0
1741297200000|2025-03-06 21:40:00|13004.4|12998.4|13006.2|13000.2|13006.5|13000.5|13002.8|12996.8|0
1741297500000|2025-03-06 21:45:00|13006.6|13000.6|13008.5|13002.5|13009.5|13003.5|13006.6|13000.6|0
1741297800000|2025-03-06 21:50:00|13008|13002|13008.5|13002.5|13010.7|13004.7|13008|13002|0
1741298100000|2025-03-06 21:55:00|13008.7|13002.7|13006.5|13000.5|13010.9|13004.9|13005.8|12999.8|0
1741298400000|2025-03-06 22:00:00|13006.6|13000.6|13005.5|12999.5|13008.3|13002.3|13005.3|12999.3|0
1741298700000|2025-03-06 22:05:00|13005.3|12999.3|13007.5|13001.5|13007.8|13001.8|13004.6|12998.6|0
1741299000000|2025-03-06 22:10:00|13007.1|13001.1|13009.5|13003.5|13010.4|13004.4|13007.1|13001.1|0
1741299300000|2025-03-06 22:15:00|13010|13004|13010.4|13004.4|13010.4|13004.4|13009.2|13003.2|0
1741299600000|2025-03-06 22:20:00|13010.7|13004.7|13011.2|13005.2|13011.4|13005.4|13010.2|13004.2|0
1741299900000|2025-03-06 22:25:00|13011.3|13005.3|13010|13004|13012|13006|13010|13004|0
1741300200000|2025-03-06 22:30:00|13009.9|13003.9|13010.5|13004.5|13010.6|13004.6|13009.2|13003.2|0
1741300500000|2025-03-06 22:35:00|13010.6|13004.6|13007.4|13001.4|13011.9|13005.9|13007.4|13001.4|0
1741300800000|2025-03-06 22:40:00|13007.5|13001.5|13006.7|13000.7|13007.8|13001.8|13006.5|13000.5|0
1741301100000|2025-03-06 22:45:00|13006.6|13000.6|13006.9|13000.9|13007.1|13001.1|13006.1|13000.1|0
1741301400000|2025-03-06 22:50:00|13007.2|13001.2|13007.2|13001.2|13007.5|13001.5|13006.6|13000.6|0
1741301700000|2025-03-06 22:55:00|13007.1|13001.1|13006.2|13000.2|13007.5|13001.5|13006.2|13000.2|0
1741302000000|2025-03-06 23:00:00|13006.3|13000.3|13007.4|13001.4|13009.3|13003.3|13002.8|12996.8|0
1741302300000|2025-03-06 23:05:00|13007.3|13001.3|13005|12999|13007.3|13001.3|13002.6|12996.6|0
1741302600000|2025-03-06 23:10:00|13005.1|12999.1|13007|13001|13008.8|13002.8|13004.6|12998.6|0
1741302900000|2025-03-06 23:15:00|13006.7|13000.7|13005.6|12999.6|13007.4|13001.4|13005.6|12999.6|0
1741303200000|2025-03-06 23:20:00|13004.9|12998.9|13001.6|12995.6|13004.9|12998.9|13000.6|12994.6|0
1741303500000|2025-03-06 23:25:00|13002|12996|13000.1|12994.1|13002.2|12996.2|13000|12994|0
1741303800000|2025-03-06 23:30:00|13000.2|12994.2|13004|12998|13004.7|12998.7|13000.2|12994.2|0
1741304100000|2025-03-06 23:35:00|13004.2|12998.2|13004.2|12998.2|13004.6|12998.6|13003.4|12997.4|0
1741304400000|2025-03-06 23:40:00|13004.3|12998.3|13003.9|12997.9|13004.5|12998.5|13002.3|12996.3|0
1741304700000|2025-03-06 23:45:00|13003.6|12997.6|13001|12995|13003.6|12997.6|13000.2|12994.2|0
1741305000000|2025-03-06 23:50:00|13001.1|12995.1|12999.4|12993.4|13001.9|12995.9|12998.8|12992.8|0
1741305300000|2025-03-06 23:55:00|12999.1|12993.1|13002.3|12996.3|13002.4|12996.4|12998.5|12992.5|0
1741305600000|2025-03-07 00:00:00|13002.2|12996.2|13001.7|12995.7|13003.2|12997.2|12997.2|12991.2|0
1741305900000|2025-03-07 00:05:00|13001.3|12995.3|13001.1|12995.1|13003.6|12997.6|13000.3|12994.3|0
1741306200000|2025-03-07 00:10:00|13000.8|12994.8|13003.3|12997.3|13003.6|12997.6|13000.5|12994.5|0
1741306500000|2025-03-07 00:15:00|13003.4|12997.4|12999.1|12993.1|13003.4|12997.4|12997.2|12991.2|0
1741306800000|2025-03-07 00:20:00|12999.6|12993.6|12996|12990|12999.6|12993.6|12996|12990|0
1741307100000|2025-03-07 00:25:00|12995.9|12989.9|12989.1|12983.1|12996|12990|12986.7|12980.7|0
1741307400000|2025-03-07 00:30:00|12988.5|12982.5|12997.2|12991.2|12998.4|12992.4|12986.8|12980.8|0
1741307700000|2025-03-07 00:35:00|12997.8|12991.8|12996|12990|12997.8|12991.8|12994.9|12988.9|0
1741308000000|2025-03-07 00:40:00|12997.2|12991.2|13001.9|12995.9|13004.2|12998.2|12997.1|12991.1|0
1741308300000|2025-03-07 00:45:00|13001.3|12995.3|12999.6|12993.6|13001.3|12995.3|12996.1|12990.1|0
1741308600000|2025-03-07 00:50:00|13000.8|12994.8|12998.4|12992.4|13003.1|12997.1|12998.4|12992.4|0
1741308900000|2025-03-07 00:55:00|12997.2|12991.2|12998.3|12992.3|12999.5|12993.5|12997.2|12991.2|0
1741309200000|2025-03-07 01:00:00|12998.4|12992.4|13000.1|12994.1|13000.7|12994.7|12995.4|12989.4|0
1741309500000|2025-03-07 01:05:00|12999.5|12993.5|13006.6|13000.6|13007.8|13001.8|12997.2|12991.2|0
1741309800000|2025-03-07 01:10:00|13006.7|13000.7|13009|13003|13009|13003|13005.5|12999.5|0
1741310100000|2025-03-07 01:15:00|13008.9|13002.9|13007.8|13001.8|13011.2|13005.2|13007.7|13001.7|0
1741310400000|2025-03-07 01:20:00|13007.7|13001.7|13010|13004|13011.2|13005.2|13006.5|13000.5|0
1741310700000|2025-03-07 01:25:00|13010.5|13004.5|13008.8|13002.8|13011.2|13005.2|13007|13001|0
1741311000000|2025-03-07 01:30:00|13007.6|13001.6|13008.7|13002.7|13010|13004|13006.4|13000.4|0
1741311300000|2025-03-07 01:35:00|13007.6|13001.6|13008.7|13002.7|13009.9|13003.9|13006.4|13000.4|0
1741311600000|2025-03-07 01:40:00|13008.8|13002.8|13013.4|13007.4|13013.4|13007.4|13007.6|13001.6|0
1741311900000|2025-03-07 01:45:00|13012.2|13006.2|13011|13005|13012.8|13006.8|13011|13005|0
1741312200000|2025-03-07 01:50:00|13009.9|13003.9|13011|13005|13011.1|13005.1|13008.7|13002.7|0
1741312500000|2025-03-07 01:55:00|13011.1|13005.1|13013.3|13007.3|13014.5|13008.5|13011|13005|0
1741312800000|2025-03-07 02:00:00|13013.4|13007.4|13011|13005|13013.4|13007.4|13009.9|13003.9|0
1741313100000|2025-03-07 02:05:00|13011.1|13005.1|13012.2|13006.2|13012.2|13006.2|13011|13005|0
1741313400000|2025-03-07 02:10:00|13011|13005|13016.8|13010.8|13016.8|13010.8|13011|13005|0
1741313700000|2025-03-07 02:15:00|13017.9|13011.9|13019.1|13013.1|13022.7|13016.7|13016.8|13010.8|0
1741314000000|2025-03-07 02:20:00|13018|13012|13014.5|13008.5|13018|13012|13013.3|13007.3|0
1741314300000|2025-03-07 02:25:00|13013.3|13007.3|13012.1|13006.1|13013.3|13007.3|13011|13005|0
1741314600000|2025-03-07 02:30:00|13011|13005|13012.1|13006.1|13012.1|13006.1|13009.7|13003.7|0
1741314900000|2025-03-07 02:35:00|13012.2|13006.2|13014.5|13008.5|13014.5|13008.5|13012.1|13006.1|0
1741315200000|2025-03-07 02:40:00|13015.6|13009.6|13015.6|13009.6|13016.8|13010.8|13014.4|13008.4|0
1741315500000|2025-03-07 02:45:00|13016.8|13010.8|13015.6|13009.6|13018|13012|13014.5|13008.5|0
1741315800000|2025-03-07 02:50:00|13015.7|13009.7|13013.3|13007.3|13016.8|13010.8|13012.2|13006.2|0
1741316100000|2025-03-07 02:55:00|13012.2|13006.2|13013.3|13007.3|13013.4|13007.4|13011|13005|0
1741316400000|2025-03-07 03:00:00|13013.4|13007.4|13013.3|13007.3|13013.4|13007.4|13012.2|13006.2|0
1741316700000|2025-03-07 03:05:00|13014.5|13008.5|13014.4|13008.4|13014.5|13008.5|13012.1|13006.1|0
1741317000000|2025-03-07 03:10:00|13013.3|13007.3|13010.9|13004.9|13013.3|13007.3|13010.9|13004.9|0
1741317300000|2025-03-07 03:15:00|13012.1|13006.1|13008.6|13002.6|13013.2|13007.2|13008.6|13002.6|0
1741317600000|2025-03-07 03:20:00|13009.2|13003.2|13013.2|13007.2|13013.2|13007.2|13008.5|13002.5|0
1741317900000|2025-03-07 03:25:00|13014.4|13008.4|13014.4|13008.4|13014.4|13008.4|13013.2|13007.2|0
1741318200000|2025-03-07 03:30:00|13014.3|13008.3|13012.1|13006.1|13014.3|13008.3|13010.8|13004.8|0
1741318500000|2025-03-07 03:35:00|13012|13006|13009.7|13003.7|13012.1|13006.1|13008.6|13002.6|0
1741318800000|2025-03-07 03:40:00|13009.8|13003.8|13007.5|13001.5|13010.3|13004.3|13007.4|13001.4|0
1741319100000|2025-03-07 03:45:00|13006.9|13000.9|13001.7|12995.7|13006.9|13000.9|13001.7|12995.7|0
1741319400000|2025-03-07 03:50:00|13000.6|12994.6|13001.7|12995.7|13002.9|12996.9|13000.5|12994.5|0
1741319700000|2025-03-07 03:55:00|13002.8|12996.8|13002.8|12996.8|13004|12998|13002.8|12996.8|0
1741320000000|2025-03-07 04:00:00|13002.2|12996.2|13005.2|12999.2|13006.4|13000.4|13001.7|12995.7|0
1741320300000|2025-03-07 04:05:00|13006.4|13000.4|13006.3|13000.3|13007.5|13001.5|13006.3|13000.3|0
1741320600000|2025-03-07 04:10:00|13006.4|13000.4|13002.9|12996.9|13007.5|13001.5|13002.9|12996.9|0
1741320900000|2025-03-07 04:15:00|13002.8|12996.8|13004|12998|13004|12998|13000.5|12994.5|0
1741321200000|2025-03-07 04:20:00|13005.1|12999.1|13002.8|12996.8|13005.1|12999.1|13002.8|12996.8|0
1741321500000|2025-03-07 04:25:00|13001.6|12995.6|13001.6|12995.6|13002.8|12996.8|12998.1|12992.1|0
1741321800000|2025-03-07 04:30:00|13000.5|12994.5|13000.6|12994.6|13002.9|12996.9|13000.5|12994.5|0
1741322100000|2025-03-07 04:35:00|13000.5|12994.5|13002.9|12996.9|13004|12998|12999.4|12993.4|0
1741322400000|2025-03-07 04:40:00|13003.5|12997.5|13002.9|12996.9|13004.1|12998.1|13001.7|12995.7|0
1741322700000|2025-03-07 04:45:00|13001.8|12995.8|12999.5|12993.5|13001.8|12995.8|12999.5|12993.5|0
1741323000000|2025-03-07 04:50:00|13000.6|12994.6|12999.5|12993.5|13002.9|12996.9|12999.5|12993.5|0
1741323300000|2025-03-07 04:55:00|13000.6|12994.6|13001.8|12995.8|13003.5|12997.5|13000.6|12994.6|0
1741323600000|2025-03-07 05:00:00|13002.4|12996.4|12998.2|12992.2|13004.1|12998.1|12998.2|12992.2|0
1741323900000|2025-03-07 05:05:00|12998.3|12992.3|12997.1|12991.1|12999.4|12993.4|12997.1|12991.1|0
1741324200000|2025-03-07 05:10:00|12998.2|12992.2|12994.8|12988.8|12998.3|12992.3|12993|12987|0
1741324500000|2025-03-07 05:15:00|12996|12990|12998.3|12992.3|12999.4|12993.4|12995.9|12989.9|0
1741324800000|2025-03-07 05:20:00|12997.1|12991.1|12998.2|12992.2|12999.4|12993.4|12995.9|12989.9|0
1741325100000|2025-03-07 05:25:00|12998.8|12992.8|13000.5|12994.5|13000.6|12994.6|12998.8|12992.8|0
1741325400000|2025-03-07 05:30:00|13000.6|12994.6|13002.9|12996.9|13003.5|12997.5|13000.6|12994.6|0
1741325700000|2025-03-07 05:35:00|13001.8|12995.8|12999.5|12993.5|13001.8|12995.8|12999.5|12993.5|0
1741326000000|2025-03-07 05:40:00|12999.4|12993.4|12998.3|12992.3|12999.4|12993.4|12997.1|12991.1|0
1741326300000|2025-03-07 05:45:00|12999.4|12993.4|12995.9|12989.9|13000.6|12994.6|12995.9|12989.9|0
1741326600000|2025-03-07 05:50:00|12994.8|12988.8|12989.9|12983.9|12995.9|12989.9|12987.6|12981.6|0
1741326900000|2025-03-07 05:55:00|12988.7|12982.7|12988.7|12982.7|12991|12985|12985.2|12979.2|0
1741327200000|2025-03-07 06:00:00|12989.9|12983.9|12986.3|12980.3|12989.9|12983.9|12984|12978|0
1741327500000|2025-03-07 06:05:00|12986.9|12980.9|12984|12978|12986.9|12980.9|12982.8|12976.8|0
1741327800000|2025-03-07 06:10:00|12983.4|12977.4|12985.7|12979.7|12986.2|12980.2|12981.6|12975.6|0
1741328100000|2025-03-07 06:15:00|12986.2|12980.2|12986.6|12980.6|12986.6|12980.6|12983.9|12977.9|0
1741328400000|2025-03-07 06:20:00|12986.5|12980.5|12982.5|12976.5|12986.6|12980.6|12981.9|12975.9|0
1741328700000|2025-03-07 06:25:00|12983|12977|12980.6|12974.6|12983|12977|12979.4|12973.4|0
1741329000000|2025-03-07 06:30:00|12979.4|12973.4|12977.1|12971.1|12981.2|12975.2|12977.1|12971.1|0
1741329300000|2025-03-07 06:35:00|12978.3|12972.3|12979.4|12973.4|12982.8|12976.8|12977.1|12971.1|0
1741329600000|2025-03-07 06:40:00|12979.3|12973.3|12976|12970|12979.4|12973.4|12975.9|12969.9|0
1741329900000|2025-03-07 06:45:00|12974.9|12968.9|12973.7|12967.7|12975.4|12969.4|12972.6|12966.6|0
1741330200000|2025-03-07 06:50:00|12972.5|12966.5|12979.8|12973.8|12982.1|12976.1|12972.5|12966.5|0
1741330500000|2025-03-07 06:55:00|12981|12975|12977.6|12971.6|12982.1|12976.1|12977.5|12971.5|0
1741330800000|2025-03-07 07:00:00|12975.3|12969.3|12967.2|12965.2|12995.2|12993.2|12952.7|12950.7|70
1741331100000|2025-03-07 07:05:00|12966.2|12964.2|12981.2|12979.2|12987.2|12985.2|12965.2|12963.2|10
1741331400000|2025-03-07 07:10:00|12981.7|12979.7|12983.2|12981.2|12996.7|12994.7|12981.7|12979.7|25
1741331700000|2025-03-07 07:15:00|12982.7|12980.7|12981.2|12979.2|12986.7|12984.7|12978.2|12976.2|7
1741332000000|2025-03-07 07:20:00|12980.7|12978.7|12978.7|12976.7|12986.7|12984.7|12978.2|12976.2|8
1741332300000|2025-03-07 07:25:00|12979.2|12977.2|12990.7|12988.7|12997.2|12995.2|12979.2|12977.2|65
1741332600000|2025-03-07 07:30:00|12990.2|12988.2|12983.7|12981.7|12990.2|12988.2|12978.2|12976.2|31
1741332900000|2025-03-07 07:35:00|12983.2|12981.2|12967.2|12965.2|12983.2|12981.2|12967.2|12965.2|31
1741333200000|2025-03-07 07:40:00|12967.7|12965.7|12974.2|12972.2|12977.2|12975.2|12967.2|12965.2|24
1741333500000|2025-03-07 07:45:00|12974.7|12972.7|12975.7|12973.7|12978.7|12976.7|12972.2|12970.2|34
1741333800000|2025-03-07 07:50:00|12976.2|12974.2|12962.2|12960.2|12979.7|12977.7|12958.7|12956.7|65
1741334100000|2025-03-07 07:55:00|12963.2|12961.2|12937.7|12935.7|12963.2|12961.2|12928.2|12926.2|562
1741334400000|2025-03-07 08:00:00|12938.2|12936.2|12959.7|12957.7|12965.2|12963.2|12938.2|12936.2|647
1741334700000|2025-03-07 08:05:00|12960.7|12958.7|12943.7|12941.7|12964.7|12962.7|12942.7|12940.7|396
1741335000000|2025-03-07 08:10:00|12944.2|12942.2|12929.7|12927.7|12947.7|12945.7|12925.7|12923.7|402
1741335300000|2025-03-07 08:15:00|12929.2|12927.2|12924.7|12922.7|12932.7|12930.7|12919.7|12917.7|301
1741335600000|2025-03-07 08:20:00|12923.2|12921.2|12910.7|12908.7|12926.7|12924.7|12910.7|12908.7|227
1741335900000|2025-03-07 08:25:00|12909.7|12907.7|12911.2|12909.2|12911.7|12909.7|12903.2|12901.2|138
1741336200000|2025-03-07 08:30:00|12911.7|12909.7|12914.7|12912.7|12919.7|12917.7|12909.7|12907.7|180
1741336500000|2025-03-07 08:35:00|12915.2|12913.2|12893.7|12891.7|12919.7|12917.7|12892.7|12890.7|434
1741336800000|2025-03-07 08:40:00|12895|12893|12910|12908|12910|12908|12889|12887|260
1741337100000|2025-03-07 08:45:00|12910.5|12908.5|12919|12917|12921|12919|12905.5|12903.5|209
1741337400000|2025-03-07 08:50:00|12919.5|12917.5|12915|12913|12921|12919|12907|12905|327
1741337700000|2025-03-07 08:55:00|12916.5|12914.5|12913|12911|12923|12921|12911.5|12909.5|208
1741338000000|2025-03-07 09:00:00|12914|12912|12938.5|12936.5|12939.5|12937.5|12901.5|12899.5|203
1741338300000|2025-03-07 09:05:00|12938|12936|12947.5|12945.5|12948.5|12946.5|12936.5|12934.5|134
1741338600000|2025-03-07 09:10:00|12946|12944|12961|12959|12963.5|12961.5|12945.5|12943.5|189
1741338900000|2025-03-07 09:15:00|12960.5|12958.5|12964.5|12962.5|12965|12963|12947|12945|198
1741339200000|2025-03-07 09:20:00|12965|12963|12965|12963|12971|12969|12958.5|12956.5|147
1741339500000|2025-03-07 09:25:00|12964.5|12962.5|12974|12972|12976.5|12974.5|12961|12959|185
1741339800000|2025-03-07 09:30:00|12973.5|12971.5|12982.5|12980.5|12983.5|12981.5|12970|12968|146
1741340100000|2025-03-07 09:35:00|12982|12980|12983|12981|12988.5|12986.5|12977|12975|146
1741340400000|2025-03-07 09:40:00|12983.5|12981.5|12985|12983|12989.5|12987.5|12982|12980|117
1741340700000|2025-03-07 09:45:00|12985.5|12983.5|12984|12982|12987|12985|12978.5|12976.5|131
1741341000000|2025-03-07 09:50:00|12985|12983|12994|12992|12994.5|12992.5|12982|12980|228
1741341300000|2025-03-07 09:55:00|12994.5|12992.5|12996|12994|13000.5|12998.5|12991|12989|205
1741341600000|2025-03-07 10:00:00|12996.5|12994.5|12990|12988|12998|12996|12987|12985|107
1741341900000|2025-03-07 10:05:00|12990.5|12988.5|12978|12976|12991|12989|12975|12973|281
1741342200000|2025-03-07 10:10:00|12978.5|12976.5|12981|12979|12985|12983|12977.5|12975.5|86
1741342500000|2025-03-07 10:15:00|12981.5|12979.5|12978|12976|12983|12981|12971.5|12969.5|63
1741342800000|2025-03-07 10:20:00|12977.5|12975.5|12975.5|12973.5|12980|12978|12971|12969|42
1741343100000|2025-03-07 10:25:00|12976|12974|12978|12976|12980|12978|12969|12967|129
1741343400000|2025-03-07 10:30:00|12977.5|12975.5|12980.5|12978.5|12981|12979|12970.5|12968.5|80
1741343700000|2025-03-07 10:35:00|12981|12979|12970.5|12968.5|12985|12983|12970.5|12968.5|59
1741344000000|2025-03-07 10:40:00|12971|12969|12966|12964|12977|12975|12965.5|12963.5|57
1741344300000|2025-03-07 10:45:00|12966.5|12964.5|12970|12968|12970|12968|12962|12960|105
1741344600000|2025-03-07 10:50:00|12970.5|12968.5|12990|12988|12990|12988|12970.5|12968.5|94
1741344900000|2025-03-07 10:55:00|12987.5|12985.5|12985|12983|12989.5|12987.5|12981.5|12979.5|68
1741345200000|2025-03-07 11:00:00|12986|12984|12999|12997|13001|12999|12979|12977|128
1741345500000|2025-03-07 11:05:00|12998.5|12996.5|13006|13004|13008|13006|12997|12995|97
1741345800000|2025-03-07 11:10:00|13006.5|13004.5|13003|13001|13006.5|13004.5|13000|12998|44
1741346100000|2025-03-07 11:15:00|13002.5|13000.5|13003.5|13001.5|13006.5|13004.5|13000|12998|50
1741346400000|2025-03-07 11:20:00|13004|13002|13005|13003|13009|13007|13002.5|13000.5|42
1741346700000|2025-03-07 11:25:00|13004.5|13002.5|13010.5|13008.5|13011.5|13009.5|13003|13001|80
1741347000000|2025-03-07 11:30:00|13011|13009|13012|13010|13016|13014|13008.5|13006.5|101
1741347300000|2025-03-07 11:35:00|13011.5|13009.5|13014|13012|13018.5|13016.5|13011|13009|53
1741347600000|2025-03-07 11:40:00|13013|13011|13014|13012|13014|13012|13008|13006|81
1741347900000|2025-03-07 11:45:00|13014.5|13012.5|13009|13007|13017|13015|13006|13004|87
1741348200000|2025-03-07 11:50:00|13008.5|13006.5|13014|13012|13017|13015|13008|13006|50
1741348500000|2025-03-07 11:55:00|13014.5|13012.5|13008.5|13006.5|13015|13013|13008|13006|120
1741348800000|2025-03-07 12:00:00|13007|13005|13018|13016|13019|13017|13005|13003|107
1741349100000|2025-03-07 12:05:00|13017.5|13015.5|13009|13007|13021|13019|13009|13007|84
1741349400000|2025-03-07 12:10:00|13009.5|13007.5|13019|13017|13020|13018|13005.5|13003.5|73
1741349700000|2025-03-07 12:15:00|13019.5|13017.5|13011|13009|13019.5|13017.5|13008|13006|75
1741350000000|2025-03-07 12:20:00|13010.5|13008.5|13016|13014|13021.5|13019.5|13008|13006|65
1741350300000|2025-03-07 12:25:00|13015.5|13013.5|13003.5|13001.5|13016|13014|13000.5|12998.5|98
1741350600000|2025-03-07 12:30:00|13005|13003|13003|13001|13005.5|13003.5|13000|12998|78
1741350900000|2025-03-07 12:35:00|13002.5|13000.5|13001|12999|13005.5|13003.5|13000.5|12998.5|50
1741351200000|2025-03-07 12:40:00|13000|12998|13000|12998|13002|13000|12995|12993|82
1741351500000|2025-03-07 12:45:00|13000.5|12998.5|13021|13019|13021|13019|13000.5|12998.5|216
1741351800000|2025-03-07 12:50:00|13021.5|13019.5|13024|13022|13030|13028|13020|13018|207
1741352100000|2025-03-07 12:55:00|13023|13021|13018|13016|13026|13024|13016|13014|134
1741352400000|2025-03-07 13:00:00|13018.5|13016.5|13017.5|13015.5|13021.5|13019.5|13013|13011|125
1741352700000|2025-03-07 13:05:00|13017|13015|13020|13018|13020|13018|13012|13010|73
1741353000000|2025-03-07 13:10:00|13018.5|13016.5|13022|13020|13025|13023|13017.5|13015.5|108
1741353300000|2025-03-07 13:15:00|13021.5|13019.5|13014.5|13012.5|13023.5|13021.5|13012.5|13010.5|115
1741353600000|2025-03-07 13:20:00|13015|13013|13015|13013|13020.5|13018.5|13012|13010|85
1741353900000|2025-03-07 13:25:00|13015.5|13013.5|13016|13014|13017|13015|13010.5|13008.5|85
1741354200000|2025-03-07 13:30:00|13016.5|13014.5|13049|13047|13056|13054|13007.5|13005.5|415
1741354500000|2025-03-07 13:35:00|13049.5|13047.5|13038|13036|13053|13051|13031.5|13029.5|151
1741354800000|2025-03-07 13:40:00|13037|13035|13034.5|13032.5|13039.5|13037.5|13021.5|13019.5|126
1741355100000|2025-03-07 13:45:00|13035|13033|13038|13036|13040.5|13038.5|13030.5|13028.5|61
1741355400000|2025-03-07 13:50:00|13037.5|13035.5|13036|13034|13038.5|13036.5|13032|13030|44
1741355700000|2025-03-07 13:55:00|13035.5|13033.5|13013|13011|13036.5|13034.5|13009|13007|105
1741356000000|2025-03-07 14:00:00|13012.5|13010.5|13020|13018|13020.5|13018.5|13005.5|13003.5|125
1741356300000|2025-03-07 14:05:00|13019.5|13017.5|13008|13006|13025|13023|13007|13005|333
1741356600000|2025-03-07 14:10:00|13009|13007|13006.5|13004.5|13009|13007|12995|12993|195
1741356900000|2025-03-07 14:15:00|13006|13004|13019|13017|13024.5|13022.5|13006|13004|186
1741357200000|2025-03-07 14:20:00|13019.5|13017.5|13020.5|13018.5|13023.5|13021.5|13013.5|13011.5|76
1741357500000|2025-03-07 14:25:00|13021|13019|13022|13020|13030|13028|13019|13017|102
1741357800000|2025-03-07 14:30:00|13021.5|13019.5|13030|13028|13033|13031|13013|13011|308
1741358100000|2025-03-07 14:35:00|13031|13029|13021.5|13019.5|13034|13032|13018.5|13016.5|202
1741358400000|2025-03-07 14:40:00|13021|13019|13037|13035|13045|13043|13019|13017|199
1741358700000|2025-03-07 14:45:00|13036.5|13034.5|13056.5|13054.5|13056.5|13054.5|13036.5|13034.5|161
1741359000000|2025-03-07 14:50:00|13056|13054|13052|13050|13060|13058|13047|13045|194
1741359300000|2025-03-07 14:55:00|13052.5|13050.5|13054|13052|13056.5|13054.5|13048|13046|133
1741359600000|2025-03-07 15:00:00|13054.5|13052.5|13061|13059|13063.5|13061.5|13043|13041|288
1741359900000|2025-03-07 15:05:00|13060.5|13058.5|13050|13048|13060.5|13058.5|13045|13043|154
1741360200000|2025-03-07 15:10:00|13049.6|13047.6|13042.1|13040.1|13052.6|13050.6|13040.6|13038.6|115
1741360500000|2025-03-07 15:15:00|13041.6|13039.6|13033.6|13031.6|13041.6|13039.6|13025.6|13023.6|371
1741360800000|2025-03-07 15:20:00|13034.1|13032.1|13057.1|13055.1|13060.6|13058.6|13033.6|13031.6|125
1741361100000|2025-03-07 15:25:00|13056.6|13054.6|13058.1|13056.1|13061.1|13059.1|13051.1|13049.1|142
1741361400000|2025-03-07 15:30:00|13056.6|13054.6|13035.6|13033.6|13056.6|13054.6|13033.6|13031.6|251
1741361700000|2025-03-07 15:35:00|13035.1|13033.1|13032.6|13030.6|13038.6|13036.6|13028.6|13026.6|195
1741362000000|2025-03-07 15:40:00|13032.1|13030.1|13038.6|13036.6|13041.1|13039.1|13026.1|13024.1|150
1741362300000|2025-03-07 15:45:00|13038.1|13036.1|13108.1|13106.1|13109.6|13107.6|13036.1|13034.1|961
1741362600000|2025-03-07 15:50:00|13107.6|13105.6|13080.6|13078.6|13113.6|13111.6|13070.6|13068.6|312
1741362900000|2025-03-07 15:55:00|13080.1|13078.1|13085.1|13083.1|13086.1|13084.1|13072.1|13070.1|204
1741363200000|2025-03-07 16:00:00|13084.6|13082.6|13090.6|13088.6|13094.1|13092.1|13079.6|13077.6|338
1741363500000|2025-03-07 16:05:00|13091.1|13089.1|13101.6|13099.6|13103.6|13101.6|13084.6|13082.6|220
1741363800000|2025-03-07 16:10:00|13102.6|13100.6|13100.1|13098.1|13104.6|13102.6|13095.1|13093.1|242
1741364100000|2025-03-07 16:15:00|13101.6|13099.6|13089.6|13087.6|13102.6|13100.6|13088.6|13086.6|879
1741364400000|2025-03-07 16:20:00|13089.1|13087.1|13079.6|13077.6|13091.1|13089.1|13076.1|13074.1|1864
1741364700000|2025-03-07 16:25:00|13079.1|13077.1|13076.1|13074.1|13081.1|13079.1|13066.1|13064.1|3121
1741365000000|2025-03-07 16:30:00|13076.6|13074.6|13077.1|13075.1|13078.6|13076.6|13068.1|13066.1|2149
1741365300000|2025-03-07 16:35:00|13076.6|13074.6|13063.6|13061.6|13077.1|13075.1|13061.1|13059.1|548
1741365600000|2025-03-07 16:40:00|13063.1|13061.1|13054.6|13052.6|13064.6|13062.6|13041.6|13039.6|117
1741365900000|2025-03-07 16:45:00|13053.6|13051.6|13052.6|13050.6|13057.6|13055.6|13049.1|13047.1|229
1741366200000|2025-03-07 16:50:00|13053.1|13051.1|13053.6|13051.6|13058.1|13056.1|13045.6|13043.6|99
1741366500000|2025-03-07 16:55:00|13054.1|13052.1|13064.6|13062.6|13064.6|13062.6|13049.1|13047.1|79
1741366800000|2025-03-07 17:00:00|13066.6|13064.6|13069.6|13067.6|13084.6|13082.6|13064.1|13062.1|154
1741367100000|2025-03-07 17:05:00|13070.1|13068.1|13051.1|13049.1|13073.6|13071.6|13048.1|13046.1|43
1741367400000|2025-03-07 17:10:00|13051.6|13049.6|13048.6|13046.6|13053.6|13051.6|13041.1|13039.1|45
1741367700000|2025-03-07 17:15:00|13049.1|13047.1|13043.6|13041.6|13053.1|13051.1|13040.1|13038.1|19
1741368000000|2025-03-07 17:20:00|13044.1|13042.1|13065.6|13063.6|13065.6|13063.6|13043.6|13041.6|35
1741368300000|2025-03-07 17:25:00|13064.6|13062.6|13076.6|13074.6|13077.1|13075.1|13063.1|13061.1|20
1741368600000|2025-03-07 17:30:00|13076.1|13074.1|13086.1|13084.1|13088.1|13086.1|13066.6|13064.6|66
1741368900000|2025-03-07 17:35:00|13085.6|13083.6|13096.6|13094.6|13104.1|13102.1|13082.6|13080.6|65
1741369200000|2025-03-07 17:40:00|13096.1|13094.1|13117.6|13115.6|13118.1|13116.1|13094.1|13092.1|37
1741369500000|2025-03-07 17:45:00|13116.6|13114.6|13126.1|13124.1|13130.6|13128.6|13115.6|13113.6|112
1741369800000|2025-03-07 17:50:00|13125.6|13123.6|13143.6|13141.6|13146.1|13144.1|13124.1|13122.1|111
1741370100000|2025-03-07 17:55:00|13143.1|13141.1|13116.6|13114.6|13148.1|13146.1|13111.1|13109.1|78
1741370400000|2025-03-07 18:00:00|13115.6|13113.6|13141.1|13139.1|13142.6|13140.6|13113.6|13111.6|40
1741370700000|2025-03-07 18:05:00|13140.1|13138.1|13139.1|13137.1|13152.1|13150.1|13138.1|13136.1|26
1741371000000|2025-03-07 18:10:00|13138.6|13136.6|13144.6|13142.6|13145.6|13143.6|13127.1|13125.1|49
1741371300000|2025-03-07 18:15:00|13145.1|13143.1|13144.6|13142.6|13148.6|13146.6|13140.1|13138.1|199
1741371600000|2025-03-07 18:20:00|13141.1|13139.1|13132.6|13130.6|13153.1|13151.1|13130.6|13128.6|64
1741371900000|2025-03-07 18:25:00|13132.1|13130.1|13130.6|13128.6|13134.6|13132.6|13124.6|13122.6|33
1741372200000|2025-03-07 18:30:00|13131.1|13129.1|13140.6|13138.6|13141.1|13139.1|13127.1|13125.1|77
1741372500000|2025-03-07 18:35:00|13141.1|13139.1|13164.6|13162.6|13164.6|13162.6|13138.1|13136.1|46
1741372800000|2025-03-07 18:40:00|13164.1|13162.1|13162.1|13160.1|13167.1|13165.1|13154.6|13152.6|112
1741373100000|2025-03-07 18:45:00|13161.1|13159.1|13164.6|13162.6|13170.1|13168.1|13159.6|13157.6|89
1741373400000|2025-03-07 18:50:00|13165.1|13163.1|13166.1|13164.1|13168.6|13166.6|13156.1|13154.1|93
1741373700000|2025-03-07 18:55:00|13166.6|13164.6|13169.6|13167.6|13170.6|13168.6|13161.6|13159.6|24
1741374000000|2025-03-07 19:00:00|13169.1|13167.1|13173.6|13171.6|13177.1|13175.1|13167.1|13165.1|37
1741374300000|2025-03-07 19:05:00|13173.1|13171.1|13163.6|13161.6|13175.1|13173.1|13157.6|13155.6|81
1741374600000|2025-03-07 19:10:00|13165.1|13163.1|13172.1|13170.1|13173.1|13171.1|13164.1|13162.1|67
1741374900000|2025-03-07 19:15:00|13171.6|13169.6|13178.6|13176.6|13180.1|13178.1|13170.6|13168.6|50
1741375200000|2025-03-07 19:20:00|13179.1|13177.1|13187.6|13185.6|13192.1|13190.1|13179.1|13177.1|167
1741375500000|2025-03-07 19:25:00|13188.1|13186.1|13178.6|13176.6|13188.1|13186.1|13172.1|13170.1|27
1741375800000|2025-03-07 19:30:00|13179.1|13177.1|13173.6|13171.6|13184.6|13182.6|13170.1|13168.1|8
1741376100000|2025-03-07 19:35:00|13173.1|13171.1|13174.6|13172.6|13178.1|13176.1|13163.6|13161.6|23
1741376400000|2025-03-07 19:40:00|13175.1|13173.1|13165.6|13163.6|13175.1|13173.1|13163.1|13161.1|19
1741376700000|2025-03-07 19:45:00|13166.6|13164.6|13152.1|13150.1|13166.6|13164.6|13149.6|13147.6|20
1741377000000|2025-03-07 19:50:00|13151.6|13149.6|13161.1|13159.1|13161.6|13159.6|13146.1|13144.1|132
1741377300000|2025-03-07 19:55:00|13161.6|13159.6|13164.1|13162.1|13168.1|13166.1|13159.6|13157.6|23
1741377600000|2025-03-07 20:00:00|13162.6|13160.6|13158.6|13156.6|13164.6|13162.6|13155.6|13153.6|32
1741377900000|2025-03-07 20:05:00|13158.1|13156.1|13172.1|13170.1|13172.6|13170.6|13156.6|13154.6|16
1741378200000|2025-03-07 20:10:00|13171.6|13169.6|13170.1|13168.1|13176.1|13174.1|13167.1|13165.1|10
1741378500000|2025-03-07 20:15:00|13169.6|13167.6|13180.6|13178.6|13183.6|13181.6|13163.1|13161.1|8
1741378800000|2025-03-07 20:20:00|13180.1|13178.1|13177.6|13175.6|13180.6|13178.6|13173.6|13171.6|21
1741379100000|2025-03-07 20:25:00|13178.1|13176.1|13177.6|13175.6|13184.1|13182.1|13176.1|13174.1|16
1741379400000|2025-03-07 20:30:00|13177.1|13175.1|13181.1|13179.1|13184.1|13182.1|13175.1|13173.1|45
1741379700000|2025-03-07 20:35:00|13180.6|13178.6|13158.6|13156.6|13183.6|13181.6|13153.1|13151.1|41
1741380000000|2025-03-07 20:40:00|13158.1|13156.1|13164.1|13162.1|13168.1|13166.1|13150.1|13148.1|30
1741380300000|2025-03-07 20:45:00|13164.6|13162.6|13172.6|13170.6|13174.1|13172.1|13161.6|13159.6|50
1741380600000|2025-03-07 20:50:00|13170.6|13168.6|13171.6|13169.6|13171.6|13169.6|13162.1|13160.1|60
1741380900000|2025-03-07 20:55:00|13172.1|13170.1|13183.2|13177.2|13187.1|13185.1|13172.1|13170.1|84
1741381200000|2025-03-07 21:00:00|13182.9|13176.9|13173.8|13167.8|13182.9|13176.9|13164.7|13158.7|0
1741381500000|2025-03-07 21:05:00|13173.9|13167.9|13180.6|13174.6|13180.6|13174.6|13171.2|13165.2|15
1741381800000|2025-03-07 21:10:00|13180.5|13174.5|13180|13174|13180.6|13174.6|13174.6|13168.6|0
1741382100000|2025-03-07 21:15:00|13179.8|13173.8|13180.6|13174.6|13183.5|13177.5|13177.3|13171.3|0
1741382400000|2025-03-07 21:20:00|13181|13175|13179|13173|13181|13175|13175.5|13169.5|0
1741382700000|2025-03-07 21:25:00|13178.9|13172.9|13179|13173|13180.4|13174.4|13178.1|13172.1|0
1741383000000|2025-03-07 21:30:00|13179.2|13173.2|13179.9|13173.9|13181.6|13175.6|13179|13173|0
1741383300000|2025-03-07 21:35:00|13180.1|13174.1|13179.6|13173.6|13180.1|13174.1|13179|13173|0
1741383600000|2025-03-07 21:40:00|13179.5|13173.5|13179|13173|13181|13175|13178.5|13172.5|0
1741383900000|2025-03-07 21:45:00|13179.3|13173.3|13181|13175|13181.8|13175.8|13178.1|13172.1|0
1741384200000|2025-03-07 21:50:00|13180.7|13174.7|13179.9|13173.9|13183|13177|13179.9|13173.9|0
1741384500000|2025-03-07 21:55:00|13180.1|13174.1|13179.1|13173.1|13180.4|13174.4|13177.5|13171.5|0
1741384800000|2025-03-07 22:00:00|13178.7|13172.7|13178.7|13172.7|13178.7|13172.7|13178.7|13172.7|0
1741557600000|2025-03-09 22:00:00|13149|13143|13145.4|13139.4|13150.1|13144.1|13140.7|13134.7|0
1741557900000|2025-03-09 22:05:00|13145.6|13139.6|13134.1|13128.1|13147.6|13141.6|13131.9|13125.9|0
1741558200000|2025-03-09 22:10:00|13134.2|13128.2|13129|13123|13136.5|13130.5|13126.3|13120.3|0
1741558500000|2025-03-09 22:15:00|13128.7|13122.7|13131.6|13125.6|13136.3|13130.3|13122.3|13116.3|0
1741558800000|2025-03-09 22:20:00|13131.8|13125.8|13134.9|13128.9|13137.6|13131.6|13130.4|13124.4|0
1741559100000|2025-03-09 22:25:00|13134.7|13128.7|13133.9|13127.9|13140|13134|13132|13126|0
1741559400000|2025-03-09 22:30:00|13134|13128|13136.5|13130.5|13140.2|13134.2|13131|13125|0
1741559700000|2025-03-09 22:35:00|13136.8|13130.8|13141.3|13135.3|13142|13136|13136.8|13130.8|0
1741560000000|2025-03-09 22:40:00|13141.4|13135.4|13139.3|13133.3|13143.1|13137.1|13138.2|13132.2|0
1741560300000|2025-03-09 22:45:00|13139.6|13133.6|13137.7|13131.7|13143.2|13137.2|13137|13131|0
1741560600000|2025-03-09 22:50:00|13138|13132|13138.2|13132.2|13140.2|13134.2|13136.5|13130.5|0
1741560900000|2025-03-09 22:55:00|13138.3|13132.3|13127.6|13121.6|13138.8|13132.8|13127.5|13121.5|0
1741561200000|2025-03-09 23:00:00|13127.7|13121.7|13111.6|13105.6|13132.8|13126.8|13109.1|13103.1|0
1741561500000|2025-03-09 23:05:00|13111.8|13105.8|13128.1|13122.1|13128.4|13122.4|13109.5|13103.5|0
1741561800000|2025-03-09 23:10:00|13128|13122|13131.8|13125.8|13135|13129|13125|13119|0
1741562100000|2025-03-09 23:15:00|13132.4|13126.4|13138.7|13132.7|13138.7|13132.7|13130.1|13124.1|0
1741562400000|2025-03-09 23:20:00|13138.1|13132.1|13139.2|13133.2|13142.9|13136.9|13137.3|13131.3|0
1741562700000|2025-03-09 23:25:00|13139|13133|13140.2|13134.2|13140.4|13134.4|13134.6|13128.6|0
1741563000000|2025-03-09 23:30:00|13140.4|13134.4|13141|13135|13141.8|13135.8|13137.5|13131.5|0
1741563300000|2025-03-09 23:35:00|13141.2|13135.2|13138.1|13132.1|13141.2|13135.2|13136.7|13130.7|0
1741563600000|2025-03-09 23:40:00|13138.4|13132.4|13137.3|13131.3|13138.9|13132.9|13136|13130|0
1741563900000|2025-03-09 23:45:00|13136.9|13130.9|13135|13129|13137.8|13131.8|13131.8|13125.8|0
1741564200000|2025-03-09 23:50:00|13135.3|13129.3|13137.3|13131.3|13138.7|13132.7|13135|13129|0
1741564500000|2025-03-09 23:55:00|13137.4|13131.4|13137.5|13131.5|13139.2|13133.2|13135.3|13129.3|0
1741564800000|2025-03-10 00:00:00|13136.8|13130.8|13140.6|13134.6|13140.6|13134.6|13133|13127|0
1741565100000|2025-03-10 00:05:00|13140.4|13134.4|13142.9|13136.9|13144.7|13138.7|13139.6|13133.6|0
1741565400000|2025-03-10 00:10:00|13142.8|13136.8|13141|13135|13144.8|13138.8|13140.4|13134.4|0
1741565700000|2025-03-10 00:15:00|13141.3|13135.3|13153.1|13147.1|13157.8|13151.8|13138.1|13132.1|0
1741566000000|2025-03-10 00:20:00|13153.2|13147.2|13149.7|13143.7|13154.3|13148.3|13147.3|13141.3|0
1741566300000|2025-03-10 00:25:00|13149.1|13143.1|13142.7|13136.7|13149.7|13143.7|13140.3|13134.3|0
1741566600000|2025-03-10 00:30:00|13143.3|13137.3|13148.6|13142.6|13149.2|13143.2|13142.7|13136.7|0
1741566900000|2025-03-10 00:35:00|13148.5|13142.5|13150.9|13144.9|13150.9|13144.9|13148.5|13142.5|0
1741567200000|2025-03-10 00:40:00|13152.1|13146.1|13155.5|13149.5|13156.7|13150.7|13152|13146|0
1741567500000|2025-03-10 00:45:00|13154.3|13148.3|13155.5|13149.5|13155.5|13149.5|13154.3|13148.3|0
1741567800000|2025-03-10 00:50:00|13155.4|13149.4|13153.2|13147.2|13155.5|13149.5|13152|13146|0
1741568100000|2025-03-10 00:55:00|13153.3|13147.3|13156.8|13150.8|13159.1|13153.1|13153.2|13147.2|0
1741568400000|2025-03-10 01:00:00|13157.4|13151.4|13167.4|13161.4|13167.4|13161.4|13155.6|13149.6|0
1741568700000|2025-03-10 01:05:00|13168|13162|13168.5|13162.5|13169.7|13163.7|13167.3|13161.3|0
1741569000000|2025-03-10 01:10:00|13168.4|13162.4|13169.6|13163.6|13170.8|13164.8|13166.1|13160.1|0
1741569300000|2025-03-10 01:15:00|13167.9|13161.9|13167.3|13161.3|13170.8|13164.8|13167.3|13161.3|0
1741569600000|2025-03-10 01:20:00|13166.7|13160.7|13166.1|13160.1|13167.3|13161.3|13164.9|13158.9|0
1741569900000|2025-03-10 01:25:00|13166.2|13160.2|13162.6|13156.6|13166.7|13160.7|13162.6|13156.6|0
1741570200000|2025-03-10 01:30:00|13162.7|13156.7|13167.5|13161.5|13167.5|13161.5|13162.7|13156.7|0
1741570500000|2025-03-10 01:35:00|13167.4|13161.4|13167.5|13161.5|13170.9|13164.9|13166.3|13160.3|0
1741570800000|2025-03-10 01:40:00|13168.1|13162.1|13165.2|13159.2|13171.1|13165.1|13164.6|13158.6|0
1741571100000|2025-03-10 01:45:00|13166.3|13160.3|13166.3|13160.3|13169.9|13163.9|13165.1|13159.1|0
1741571400000|2025-03-10 01:50:00|13167.4|13161.4|13167.5|13161.5|13169.2|13163.2|13164|13158|0
1741571700000|2025-03-10 01:55:00|13167.6|13161.6|13171.1|13165.1|13171.1|13165.1|13166.4|13160.4|0
1741572000000|2025-03-10 02:00:00|13169.9|13163.9|13168.8|13162.8|13171.1|13165.1|13168.7|13162.7|0
1741572300000|2025-03-10 02:05:00|13168.7|13162.7|13165.2|13159.2|13169.3|13163.3|13165.2|13159.2|0
1741572600000|2025-03-10 02:10:00|13165.3|13159.3|13164.1|13158.1|13166.4|13160.4|13162.3|13156.3|0
1741572900000|2025-03-10 02:15:00|13163|13157|13164.7|13158.7|13165.3|13159.3|13162.3|13156.3|0
1741573200000|2025-03-10 02:20:00|13164.2|13158.2|13163|13157|13164.2|13158.2|13161.8|13155.8|0
1741573500000|2025-03-10 02:25:00|13164.2|13158.2|13163|13157|13164.2|13158.2|13161.8|13155.8|0
1741573800000|2025-03-10 02:30:00|13162.9|13156.9|13165.4|13159.4|13165.4|13159.4|13161.8|13155.8|0
1741574100000|2025-03-10 02:35:00|13165.3|13159.3|13166|13160|13166.6|13160.6|13165.3|13159.3|0
1741574400000|2025-03-10 02:40:00|13166.6|13160.6|13164.2|13158.2|13166.6|13160.6|13164.2|13158.2|0
1741574700000|2025-03-10 02:45:00|13163.1|13157.1|13161.9|13155.9|13163.1|13157.1|13160.7|13154.7|0
1741575000000|2025-03-10 02:50:00|13162.5|13156.5|13162|13156|13163.1|13157.1|13160.8|13154.8|0
1741575300000|2025-03-10 02:55:00|13161.4|13155.4|13159.6|13153.6|13161.4|13155.4|13158.4|13152.4|0
1741575600000|2025-03-10 03:00:00|13158.4|13152.4|13158.6|13152.6|13159.7|13153.7|13158.4|13152.4|0
1741575900000|2025-03-10 03:05:00|13159.7|13153.7|13159.7|13153.7|13162|13156|13158.5|13152.5|0
1741576200000|2025-03-10 03:10:00|13159.1|13153.1|13156.1|13150.1|13159.7|13153.7|13154.9|13148.9|0
1741576500000|2025-03-10 03:15:00|13156.7|13150.7|13157.2|13151.2|13158.4|13152.4|13156.1|13150.1|0
1741576800000|2025-03-10 03:20:00|13156.1|13150.1|13153.7|13147.7|13156.1|13150.1|13153.6|13147.6|0
1741577100000|2025-03-10 03:25:00|13154.3|13148.3|13153.6|13147.6|13155.4|13149.4|13153.6|13147.6|0
1741577400000|2025-03-10 03:30:00|13153.7|13147.7|13156|13150|13157.2|13151.2|13153.6|13147.6|0
1741577700000|2025-03-10 03:35:00|13156.6|13150.6|13160.7|13154.7|13160.8|13154.8|13156|13150|0
1741578000000|2025-03-10 03:40:00|13160.8|13154.8|13163.1|13157.1|13163.1|13157.1|13160.7|13154.7|0
1741578300000|2025-03-10 03:45:00|13164.3|13158.3|13168.9|13162.9|13168.9|13162.9|13164.3|13158.3|0
1741578600000|2025-03-10 03:50:00|13169.5|13163.5|13167.7|13161.7|13170.1|13164.1|13166.6|13160.6|0
1741578900000|2025-03-10 03:55:00|13167.1|13161.1|13163.6|13157.6|13168.4|13162.4|13163.6|13157.6|0
1741579200000|2025-03-10 04:00:00|13164.2|13158.2|13161.9|13155.9|13164.2|13158.2|13160.7|13154.7|0
1741579500000|2025-03-10 04:05:00|13162.5|13156.5|13162|13156|13164.3|13158.3|13159.6|13153.6|0
1741579800000|2025-03-10 04:10:00|13162.6|13156.6|13165.5|13159.5|13165.5|13159.5|13162|13156|0
1741580100000|2025-03-10 04:15:00|13166.7|13160.7|13166.6|13160.6|13167.8|13161.8|13166.1|13160.1|0
1741580400000|2025-03-10 04:20:00|13167.2|13161.2|13170.2|13164.2|13170.2|13164.2|13166.6|13160.6|0
1741580700000|2025-03-10 04:25:00|13169|13163|13166.7|13160.7|13169.1|13163.1|13166.7|13160.7|0
1741581000000|2025-03-10 04:30:00|13165.5|13159.5|13164.4|13158.4|13165.6|13159.6|13164.3|13158.3|0
1741581300000|2025-03-10 04:35:00|13164.3|13158.3|13159.7|13153.7|13164.3|13158.3|13159.6|13153.6|0
1741581600000|2025-03-10 04:40:00|13160.8|13154.8|13157.3|13151.3|13162|13156|13157.3|13151.3|0
1741581900000|2025-03-10 04:45:00|13158.5|13152.5|13158.5|13152.5|13158.5|13152.5|13157.3|13151.3|0
1741582200000|2025-03-10 04:50:00|13158.4|13152.4|13156.1|13150.1|13158.4|13152.4|13156|13150|0
1741582500000|2025-03-10 04:55:00|13157.2|13151.2|13156|13150|13157.2|13151.2|13154.8|13148.8|0
1741582800000|2025-03-10 05:00:00|13157.2|13151.2|13158.4|13152.4|13159.6|13153.6|13156|13150|0
1741583100000|2025-03-10 05:05:00|13158.3|13152.3|13159.5|13153.5|13159.5|13153.5|13157.2|13151.2|0
1741583400000|2025-03-10 05:10:00|13159.6|13153.6|13158.4|13152.4|13160.7|13154.7|13158.4|13152.4|0
1741583700000|2025-03-10 05:15:00|13159.6|13153.6|13157.2|13151.2|13159.6|13153.6|13157.2|13151.2|0
1741584000000|2025-03-10 05:20:00|13157.3|13151.3|13161.9|13155.9|13163.1|13157.1|13157.2|13151.2|0
1741584300000|2025-03-10 05:25:00|13160.8|13154.8|13163.1|13157.1|13163.7|13157.7|13160.7|13154.7|0
1741584600000|2025-03-10 05:30:00|13163.7|13157.7|13161.9|13155.9|13164.9|13158.9|13160.7|13154.7|0
1741584900000|2025-03-10 05:35:00|13163|13157|13158.4|13152.4|13164.2|13158.2|13158.3|13152.3|0
1741585200000|2025-03-10 05:40:00|13158.3|13152.3|13157.2|13151.2|13159.5|13153.5|13157.2|13151.2|0
1741585500000|2025-03-10 05:45:00|13158.4|13152.4|13155.9|13149.9|13159.5|13153.5|13155.9|13149.9|0
1741585800000|2025-03-10 05:50:00|13154.7|13148.7|13151.3|13145.3|13155.9|13149.9|13150.1|13144.1|0
1741586100000|2025-03-10 05:55:00|13151.2|13145.2|13152.4|13146.4|13152.4|13146.4|13148.9|13142.9|0
1741586400000|2025-03-10 06:00:00|13153.6|13147.6|13158.4|13152.4|13158.4|13152.4|13153.6|13147.6|0
1741586700000|2025-03-10 06:05:00|13158.9|13152.9|13160.7|13154.7|13162.4|13156.4|13158.4|13152.4|0
1741587000000|2025-03-10 06:10:00|13161.8|13155.8|13167.6|13161.6|13167.6|13161.6|13161.8|13155.8|0
1741587300000|2025-03-10 06:15:00|13168.2|13162.2|13171.7|13165.7|13174.1|13168.1|13167.6|13161.6|0
1741587600000|2025-03-10 06:20:00|13172.3|13166.3|13163.9|13157.9|13172.3|13166.3|13163.9|13157.9|0
1741587900000|2025-03-10 06:25:00|13164|13158|13161.6|13155.6|13165.1|13159.1|13161.6|13155.6|0
1741588200000|2025-03-10 06:30:00|13161|13155|13164|13158|13164|13158|13159.3|13153.3|0
1741588500000|2025-03-10 06:35:00|13163.9|13157.9|13160.5|13154.5|13165.2|13159.2|13160.5|13154.5|0
1741588800000|2025-03-10 06:40:00|13160.4|13154.4|13160.5|13154.5|13161.6|13155.6|13158.1|13152.1|0
1741589100000|2025-03-10 06:45:00|13160.4|13154.4|13156.9|13150.9|13161.6|13155.6|13154.6|13148.6|0
1741589400000|2025-03-10 06:50:00|13155.8|13149.8|13157|13151|13160.5|13154.5|13155.8|13149.8|0
1741589700000|2025-03-10 06:55:00|13158.1|13152.1|13158.1|13152.1|13159.3|13153.3|13155.8|13149.8|0
1741590000000|2025-03-10 07:00:00|13126.3|13124.3|13147.3|13145.3|13148.3|13146.3|13117.3|13115.3|48
1741590300000|2025-03-10 07:05:00|13147.8|13145.8|13144.3|13142.3|13147.8|13145.8|13137.8|13135.8|41
1741590600000|2025-03-10 07:10:00|13143.8|13141.8|13140.8|13138.8|13147.3|13145.3|13137.8|13135.8|37
1741590900000|2025-03-10 07:15:00|13141.3|13139.3|13134.3|13132.3|13141.3|13139.3|13129.3|13127.3|24
1741591200000|2025-03-10 07:20:00|13133.8|13131.8|13124.8|13122.8|13133.8|13131.8|13120.3|13118.3|46
1741591500000|2025-03-10 07:25:00|13124.3|13122.3|13131.8|13129.8|13132.8|13130.8|13122.8|13120.8|9
1741591800000|2025-03-10 07:30:00|13132.3|13130.3|13140.3|13138.3|13140.3|13138.3|13131.8|13129.8|11
1741592100000|2025-03-10 07:35:00|13140.8|13138.8|13149.8|13147.8|13157.3|13155.3|13137.3|13135.3|34
1741592400000|2025-03-10 07:40:00|13150.3|13148.3|13150.3|13148.3|13152.3|13150.3|13146.3|13144.3|14
1741592700000|2025-03-10 07:45:00|13149.8|13147.8|13144.8|13142.8|13150.8|13148.8|13142.8|13140.8|126
1741593000000|2025-03-10 07:50:00|13145.3|13143.3|13153.3|13151.3|13153.8|13151.8|13141.8|13139.8|42
1741593300000|2025-03-10 07:55:00|13152.8|13150.8|13123.8|13121.8|13155.3|13153.3|13122.8|13120.8|278
1741593600000|2025-03-10 08:00:00|13132.8|13130.8|13098.3|13096.3|13136.8|13134.8|13095.3|13093.3|683
1741593900000|2025-03-10 08:05:00|13097.8|13095.8|13086.3|13084.3|13098.8|13096.8|13078.8|13076.8|326
1741594200000|2025-03-10 08:10:00|13085.8|13083.8|13062.8|13060.8|13089.8|13087.8|13059.8|13057.8|235
1741594500000|2025-03-10 08:15:00|13060.8|13058.8|13047.8|13045.8|13064.8|13062.8|13047.8|13045.8|290
1741594800000|2025-03-10 08:20:00|13046.8|13044.8|13063.8|13061.8|13063.8|13061.8|13045.8|13043.8|208
1741595100000|2025-03-10 08:25:00|13064.8|13062.8|13084.3|13082.3|13085.8|13083.8|13060.8|13058.8|254
1741595400000|2025-03-10 08:30:00|13084.8|13082.8|13067.3|13065.3|13087.8|13085.8|13065.3|13063.3|214
1741595700000|2025-03-10 08:35:00|13068.8|13066.8|13064.8|13062.8|13073.8|13071.8|13058.8|13056.8|169
1741596000000|2025-03-10 08:40:00|13066.2|13064.2|13060.2|13058.2|13082.2|13080.2|13058.7|13056.7|200
1741596300000|2025-03-10 08:45:00|13060.7|13058.7|13045.7|13043.7|13070.7|13068.7|13044.7|13042.7|217
1741596600000|2025-03-10 08:50:00|13045.2|13043.2|13021.2|13019.2|13052.7|13050.7|13019.2|13017.2|310
1741596900000|2025-03-10 08:55:00|13021.7|13019.7|13013.2|13011.2|13027.2|13025.2|13007.7|13005.7|564
1741597200000|2025-03-10 09:00:00|13012.7|13010.7|13030.2|13028.2|13038.7|13036.7|13009.2|13007.2|172
1741597500000|2025-03-10 09:05:00|13031.2|13029.2|13022.7|13020.7|13042.7|13040.7|13021.2|13019.2|148
1741597800000|2025-03-10 09:10:00|13023.2|13021.2|13021.2|13019.2|13027.2|13025.2|13014.2|13012.2|122
1741598100000|2025-03-10 09:15:00|13020.7|13018.7|13045.2|13043.2|13055.2|13053.2|13020.7|13018.7|115
1741598400000|2025-03-10 09:20:00|13045.7|13043.7|13053.2|13051.2|13062.2|13060.2|13044.2|13042.2|251
1741598700000|2025-03-10 09:25:00|13052.7|13050.7|13045.2|13043.2|13062.7|13060.7|13043.7|13041.7|149
1741599000000|2025-03-10 09:30:00|13045.7|13043.7|13052.2|13050.2|13059.7|13057.7|13044.2|13042.2|118
1741599300000|2025-03-10 09:35:00|13051.7|13049.7|13047.2|13045.2|13058.2|13056.2|13045.7|13043.7|135
1741599600000|2025-03-10 09:40:00|13046.7|13044.7|13058.2|13056.2|13062.7|13060.7|13045.7|13043.7|82
1741599900000|2025-03-10 09:45:00|13057.7|13055.7|13062.7|13060.7|13064.7|13062.7|13049.2|13047.2|147
1741600200000|2025-03-10 09:50:00|13064.2|13062.2|13044.2|13042.2|13066.2|13064.2|13042.2|13040.2|123
1741600500000|2025-03-10 09:55:00|13044.7|13042.7|13038.2|13036.2|13046.7|13044.7|13027.2|13025.2|101
1741600800000|2025-03-10 10:00:00|13039.2|13037.2|13045.2|13043.2|13055.2|13053.2|13039.2|13037.2|109
1741601100000|2025-03-10 10:05:00|13045.7|13043.7|13029.7|13027.7|13049.2|13047.2|13027.2|13025.2|81
1741601400000|2025-03-10 10:10:00|13029.2|13027.2|13032.2|13030.2|13039.2|13037.2|13027.7|13025.7|58
1741601700000|2025-03-10 10:15:00|13031.7|13029.7|13025.2|13023.2|13034.7|13032.7|13021.7|13019.7|140
1741602000000|2025-03-10 10:20:00|13024.7|13022.7|13023.7|13021.7|13030.2|13028.2|13019.2|13017.2|80
1741602300000|2025-03-10 10:25:00|13023.2|13021.2|13019.2|13017.2|13034.2|13032.2|13018.7|13016.7|77
1741602600000|2025-03-10 10:30:00|13019.7|13017.7|13018.2|13016.2|13023.2|13021.2|13014.7|13012.7|75
1741602900000|2025-03-10 10:35:00|13017.7|13015.7|13012.7|13010.7|13026.7|13024.7|13012.2|13010.2|88
1741603200000|2025-03-10 10:40:00|13013.2|13011.2|13008.7|13006.7|13013.7|13011.7|13004.2|13002.2|145
1741603500000|2025-03-10 10:45:00|13008.2|13006.2|13004.2|13002.2|13011.7|13009.7|12999.7|12997.7|96
1741603800000|2025-03-10 10:50:00|13003.7|13001.7|13010.7|13008.7|13017.2|13015.2|13003.7|13001.7|117
1741604100000|2025-03-10 10:55:00|13010.2|13008.2|13006.2|13004.2|13015.7|13013.7|13005.7|13003.7|100
1741604400000|2025-03-10 11:00:00|13007.2|13005.2|13000.2|12998.2|13022.2|13020.2|12999.2|12997.2|335
1741604700000|2025-03-10 11:05:00|12999.7|12997.7|13007.2|13005.2|13008.7|13006.7|12989.2|12987.2|240
1741605000000|2025-03-10 11:10:00|13006.7|13004.7|13013.7|13011.7|13017.7|13015.7|13003.7|13001.7|99
1741605300000|2025-03-10 11:15:00|13013.2|13011.2|13020.2|13018.2|13026.2|13024.2|13003.2|13001.2|166
1741605600000|2025-03-10 11:20:00|13020.7|13018.7|13030.2|13028.2|13033.2|13031.2|13017.7|13015.7|70
1741605900000|2025-03-10 11:25:00|13029.7|13027.7|13034.2|13032.2|13036.7|13034.7|13029.2|13027.2|312
1741606200000|2025-03-10 11:30:00|13034.7|13032.7|13024.2|13022.2|13036.2|13034.2|13022.7|13020.7|79
1741606500000|2025-03-10 11:35:00|13023.7|13021.7|13012.2|13010.2|13023.7|13021.7|13010.2|13008.2|71
1741606800000|2025-03-10 11:40:00|13011.7|13009.7|13015.2|13013.2|13016.7|13014.7|13010.2|13008.2|43
1741607100000|2025-03-10 11:45:00|13015.7|13013.7|13022.7|13020.7|13028.7|13026.7|13014.2|13012.2|40
1741607400000|2025-03-10 11:50:00|13023.2|13021.2|13025.2|13023.2|13028.2|13026.2|13021.2|13019.2|53
1741607700000|2025-03-10 11:55:00|13024.7|13022.7|13038.2|13036.2|13040.7|13038.7|13022.2|13020.2|109
1741608000000|2025-03-10 12:00:00|13038.7|13036.7|13037.2|13035.2|13041.2|13039.2|13033.2|13031.2|90
1741608300000|2025-03-10 12:05:00|13036.7|13034.7|13012.2|13010.2|13037.2|13035.2|13011.2|13009.2|82
1741608600000|2025-03-10 12:10:00|13011.7|13009.7|13005.2|13003.2|13013.7|13011.7|13001.7|12999.7|80
1741608900000|2025-03-10 12:15:00|13004.2|13002.2|13002.2|13000.2|13009.2|13007.2|13001.2|12999.2|80
1741609200000|2025-03-10 12:20:00|13002.7|13000.7|13001.2|12999.2|13014.7|13012.7|12998.2|12996.2|130
1741609500000|2025-03-10 12:25:00|13001.7|12999.7|12989.7|12987.7|13002.2|13000.2|12989.7|12987.7|83
1741609800000|2025-03-10 12:30:00|12989.2|12987.2|12992.2|12990.2|12994.7|12992.7|12984.2|12982.2|75
1741610100000|2025-03-10 12:35:00|12992.7|12990.7|12997.2|12995.2|12997.7|12995.7|12986.2|12984.2|110
1741610400000|2025-03-10 12:40:00|12997.1|12995.1|13023.1|13021.1|13024.1|13022.1|12996.1|12994.1|169
1741610700000|2025-03-10 12:45:00|13022.1|13020.1|13020.1|13018.1|13036.1|13034.1|13019.1|13017.1|1246
1741611000000|2025-03-10 12:50:00|13019.1|13017.1|13030.6|13028.6|13031.1|13029.1|13018.6|13016.6|184
1741611300000|2025-03-10 12:55:00|13031.1|13029.1|13037.1|13035.1|13037.1|13035.1|13026.6|13024.6|117
1741611600000|2025-03-10 13:00:00|13038.1|13036.1|13029.6|13027.6|13041.1|13039.1|13027.1|13025.1|346
1741611900000|2025-03-10 13:05:00|13029.1|13027.1|13016.1|13014.1|13029.1|13027.1|13006.1|13004.1|231
1741612200000|2025-03-10 13:10:00|13015.6|13013.6|13022.1|13020.1|13031.1|13029.1|13010.1|13008.1|265
1741612500000|2025-03-10 13:15:00|13022.6|13020.6|13017.1|13015.1|13027.1|13025.1|13015.6|13013.6|179
1741612800000|2025-03-10 13:20:00|13016.6|13014.6|13015.1|13013.1|13016.6|13014.6|13007.6|13005.6|86
1741613100000|2025-03-10 13:25:00|13013.1|13011.1|13019.1|13017.1|13021.1|13019.1|13009.1|13007.1|131
1741613400000|2025-03-10 13:30:00|13019.6|13017.6|13035.6|13033.6|13045.1|13043.1|13017.1|13015.1|311
1741613700000|2025-03-10 13:35:00|13036.1|13034.1|13061.1|13059.1|13061.6|13059.6|13036.1|13034.1|301
1741614000000|2025-03-10 13:40:00|13058.6|13056.6|13069.1|13067.1|13072.6|13070.6|13056.1|13054.1|353
1741614300000|2025-03-10 13:45:00|13070.1|13068.1|13058.1|13056.1|13073.6|13071.6|13051.1|13049.1|355
1741614600000|2025-03-10 13:50:00|13057.6|13055.6|13046.1|13044.1|13063.6|13061.6|13044.1|13042.1|245
1741614900000|2025-03-10 13:55:00|13046.6|13044.6|13049.1|13047.1|13063.1|13061.1|13046.6|13044.6|266
1741615200000|2025-03-10 14:00:00|13048.1|13046.1|13031.6|13029.6|13053.1|13051.1|13029.1|13027.1|250
1741615500000|2025-03-10 14:05:00|13032.1|13030.1|13033.1|13031.1|13037.6|13035.6|13028.6|13026.6|241
1741615800000|2025-03-10 14:10:00|13035.1|13033.1|13037.1|13035.1|13039.6|13037.6|13030.1|13028.1|134
1741616100000|2025-03-10 14:15:00|13036.6|13034.6|13026.1|13024.1|13041.1|13039.1|13022.6|13020.6|122
1741616400000|2025-03-10 14:20:00|13026.6|13024.6|13023.6|13021.6|13029.1|13027.1|13019.6|13017.6|151
1741616700000|2025-03-10 14:25:00|13024.1|13022.1|13011.1|13009.1|13027.1|13025.1|13010.6|13008.6|123
1741617000000|2025-03-10 14:30:00|13011.6|13009.6|12999.1|12997.1|13018.1|13016.1|12999.1|12997.1|214
1741617300000|2025-03-10 14:35:00|12999.6|12997.6|13006.1|13004.1|13016.1|13014.1|12997.6|12995.6|315
1741617600000|2025-03-10 14:40:00|13004.6|13002.6|12996.1|12994.1|13012.1|13010.1|12996.1|12994.1|186
1741617900000|2025-03-10 14:45:00|12996.6|12994.6|13010.1|13008.1|13015.6|13013.6|12991.1|12989.1|204
1741618200000|2025-03-10 14:50:00|13010.6|13008.6|13004.1|13002.1|13015.1|13013.1|13000.1|12998.1|200
1741618500000|2025-03-10 14:55:00|13003.1|13001.1|13011.1|13009.1|13011.1|13009.1|12997.1|12995.1|403
1741618800000|2025-03-10 15:00:00|13013.6|13011.6|13028.1|13026.1|13029.6|13027.6|13013.1|13011.1|216
1741619100000|2025-03-10 15:05:00|13027.6|13025.6|13032.1|13030.1|13038.6|13036.6|13026.1|13024.1|171
1741619400000|2025-03-10 15:10:00|13031.4|13029.4|13031.4|13029.4|13034.4|13032.4|13017.4|13015.4|111
1741619700000|2025-03-10 15:15:00|13030.9|13028.9|13022.4|13020.4|13033.4|13031.4|13019.9|13017.9|93
1741620000000|2025-03-10 15:20:00|13021.9|13019.9|13029.4|13027.4|13034.4|13032.4|13018.9|13016.9|144
1741620300000|2025-03-10 15:25:00|13028.9|13026.9|13016.4|13014.4|13031.4|13029.4|13015.4|13013.4|92
1741620600000|2025-03-10 15:30:00|13015.9|13013.9|13025.4|13023.4|13029.4|13027.4|13014.4|13012.4|138
1741620900000|2025-03-10 15:35:00|13025.9|13023.9|13013.4|13011.4|13032.9|13030.9|13012.4|13010.4|162
1741621200000|2025-03-10 15:40:00|13012.4|13010.4|13000.4|12998.4|13017.4|13015.4|12993.4|12991.4|132
1741621500000|2025-03-10 15:45:00|13001.4|12999.4|13014.4|13012.4|13019.9|13017.9|13000.4|12998.4|187
1741621800000|2025-03-10 15:50:00|13013.9|13011.9|13016.4|13014.4|13021.4|13019.4|13007.9|13005.9|116
1741622100000|2025-03-10 15:55:00|13015.9|13013.9|13002.9|13000.9|13015.9|13013.9|13002.4|13000.4|198
1741622400000|2025-03-10 16:00:00|13002.4|13000.4|13002.4|13000.4|13012.4|13010.4|13000.4|12998.4|153
1741622700000|2025-03-10 16:05:00|13001.4|12999.4|12993.9|12991.9|13007.4|13005.4|12993.4|12991.4|151
1741623000000|2025-03-10 16:10:00|12995.4|12993.4|12999.4|12997.4|13001.4|12999.4|12989.9|12987.9|479
1741623300000|2025-03-10 16:15:00|12998.9|12996.9|12985.9|12983.9|13000.4|12998.4|12982.9|12980.9|760
1741623600000|2025-03-10 16:20:00|12941.7|12939.7|12953.7|12951.7|12953.7|12951.7|12941.7|12939.7|591
1741623900000|2025-03-10 16:25:00|12954.2|12952.2|12974.2|12972.2|12977.7|12975.7|12952.7|12950.7|3686
1741624200000|2025-03-10 16:30:00|12975.7|12973.7|12982.7|12980.7|12987.7|12985.7|12973.2|12971.2|1781
1741624500000|2025-03-10 16:35:00|12982.2|12980.2|12964.2|12962.2|12983.2|12981.2|12964.2|12962.2|654
1741624800000|2025-03-10 16:40:00|12963.2|12961.2|12976.2|12974.2|12981.7|12979.7|12961.7|12959.7|312
1741625100000|2025-03-10 16:45:00|12975.7|12973.7|12968.2|12966.2|12976.7|12974.7|12966.2|12964.2|995
1741625400000|2025-03-10 16:50:00|12968.7|12966.7|12968.7|12966.7|12978.2|12976.2|12964.2|12962.2|215
1741625700000|2025-03-10 16:55:00|12967.7|12965.7|12959.2|12957.2|12971.2|12969.2|12959.2|12957.2|108
1741626000000|2025-03-10 17:00:00|12959.7|12957.7|12945.2|12943.2|12964.2|12962.2|12943.2|12941.2|138
1741626300000|2025-03-10 17:05:00|12945.7|12943.7|12942.7|12940.7|12951.7|12949.7|12942.2|12940.2|933
1741626600000|2025-03-10 17:10:00|12942.2|12940.2|12943.2|12941.2|12944.7|12942.7|12933.7|12931.7|69
1741626900000|2025-03-10 17:15:00|12942.2|12940.2|12943.2|12941.2|12950.7|12948.7|12936.7|12934.7|34
1741627200000|2025-03-10 17:20:00|12943.7|12941.7|12959.2|12957.2|12963.2|12961.2|12942.7|12940.7|19
1741627500000|2025-03-10 17:25:00|12958.7|12956.7|12947.7|12945.7|12958.7|12956.7|12945.7|12943.7|144
1741627800000|2025-03-10 17:30:00|12947.2|12945.2|12931.7|12929.7|12950.2|12948.2|12930.7|12928.7|122
1741628100000|2025-03-10 17:35:00|12931.2|12929.2|12924.2|12922.2|12936.7|12934.7|12920.7|12918.7|53
1741628400000|2025-03-10 17:40:00|12924.7|12922.7|12920.7|12918.7|12927.2|12925.2|12918.2|12916.2|67
1741628700000|2025-03-10 17:45:00|12920.2|12918.2|12910.7|12908.7|12926.7|12924.7|12910.2|12908.2|49
1741629000000|2025-03-10 17:50:00|12911.2|12909.2|12907.7|12905.7|12913.2|12911.2|12904.2|12902.2|130
1741629300000|2025-03-10 17:55:00|12908.2|12906.2|12891.7|12889.7|12908.2|12906.2|12890.7|12888.7|156
1741629600000|2025-03-10 18:00:00|12891.2|12889.2|12893.7|12891.7|12898.2|12896.2|12890.2|12888.2|99
1741629900000|2025-03-10 18:05:00|12894.2|12892.2|12891.2|12889.2|12897.2|12895.2|12884.7|12882.7|64
1741630200000|2025-03-10 18:10:00|12891.7|12889.7|12897.7|12895.7|12921.2|12919.2|12889.2|12887.2|131
1741630500000|2025-03-10 18:15:00|12898.7|12896.7|12890.2|12888.2|12904.2|12902.2|12890.2|12888.2|14
1741630800000|2025-03-10 18:20:00|12889.7|12887.7|12896.2|12894.2|12897.7|12895.7|12888.7|12886.7|9
1741631100000|2025-03-10 18:25:00|12898.2|12896.2|12889.2|12887.2|12899.2|12897.2|12884.2|12882.2|36
1741631400000|2025-03-10 18:30:00|12889.7|12887.7|12884.7|12882.7|12895.2|12893.2|12884.7|12882.7|60
1741631700000|2025-03-10 18:35:00|12883.2|12881.2|12881.2|12879.2|12885.7|12883.7|12879.2|12877.2|48
1741632000000|2025-03-10 18:40:00|12881.7|12879.7|12879.7|12877.7|12882.2|12880.2|12869.7|12867.7|42
1741632300000|2025-03-10 18:45:00|12880.2|12878.2|12880.2|12878.2|12885.2|12883.2|12878.7|12876.7|21
1741632600000|2025-03-10 18:50:00|12879.7|12877.7|12867.2|12865.2|12882.2|12880.2|12866.2|12864.2|43
1741632900000|2025-03-10 18:55:00|12867.7|12865.7|12858.7|12856.7|12867.7|12865.7|12855.7|12853.7|28
1741633200000|2025-03-10 19:00:00|12857.2|12855.2|12850.2|12848.2|12863.2|12861.2|12847.2|12845.2|17
1741633500000|2025-03-10 19:05:00|12849.7|12847.7|12840.7|12838.7|12855.7|12853.7|12837.7|12835.7|38
1741633800000|2025-03-10 19:10:00|12840.2|12838.2|12856.7|12854.7|12859.2|12857.2|12834.7|12832.7|74
1741634100000|2025-03-10 19:15:00|12857.2|12855.2|12871.2|12869.2|12873.2|12871.2|12855.2|12853.2|60
1741634400000|2025-03-10 19:20:00|12871.7|12869.7|12884.2|12882.2|12885.7|12883.7|12870.2|12868.2|59
1741634700000|2025-03-10 19:25:00|12883.7|12881.7|12889.2|12887.2|12904.2|12902.2|12883.7|12881.7|59
1741635000000|2025-03-10 19:30:00|12888.7|12886.7|12904.7|12902.7|12907.2|12905.2|12888.7|12886.7|67
1741635300000|2025-03-10 19:35:00|12904.2|12902.2|12900.7|12898.7|12909.7|12907.7|12890.2|12888.2|24
1741635600000|2025-03-10 19:40:00|12900.2|12898.2|12883.2|12881.2|12902.7|12900.7|12883.2|12881.2|64
1741635900000|2025-03-10 19:45:00|12885.7|12883.7|12903.2|12901.2|12904.7|12902.7|12884.7|12882.7|71
1741636200000|2025-03-10 19:50:00|12907.2|12905.2|12917.7|12915.7|12931.7|12929.7|12906.7|12904.7|140
1741636500000|2025-03-10 19:55:00|12918.2|12916.2|12914.7|12912.7|12922.7|12920.7|12908.2|12906.2|64
1741636800000|2025-03-10 20:00:00|12913.7|12911.7|12912.7|12910.7|12915.7|12913.7|12902.7|12900.7|20
1741637100000|2025-03-10 20:05:00|12912.2|12910.2|12912.7|12910.7|12914.2|12912.2|12906.7|12904.7|15
1741637400000|2025-03-10 20:10:00|12912.2|12910.2|12910.2|12908.2|12914.7|12912.7|12909.2|12907.2|6
1741637700000|2025-03-10 20:15:00|12909.7|12907.7|12914.7|12912.7|12916.2|12914.2|12909.2|12907.2|6
1741638000000|2025-03-10 20:20:00|12914.2|12912.2|12913.2|12911.2|12915.2|12913.2|12911.2|12909.2|3
1741638300000|2025-03-10 20:25:00|12913.7|12911.7|12915.7|12913.7|12916.7|12914.7|12911.2|12909.2|11
1741638600000|2025-03-10 20:30:00|12915.2|12913.2|12915.2|12913.2|12916.7|12914.7|12912.7|12910.7|9
1741638900000|2025-03-10 20:35:00|12914.7|12912.7|12910.2|12908.2|12916.2|12914.2|12909.7|12907.7|8
1741639200000|2025-03-10 20:40:00|12910.7|12908.7|12910.2|12908.2|12911.7|12909.7|12909.2|12907.2|1
1741639500000|2025-03-10 20:45:00|12910.7|12908.7|12912.2|12910.2|12913.2|12911.2|12910.2|12908.2|1
1741639800000|2025-03-10 20:50:00|12912.7|12910.7|12915.2|12913.2|12916.7|12914.7|12912.7|12910.7|21
1741640100000|2025-03-10 20:55:00|12914.7|12912.7|12917.7|12911.7|12920.7|12918.7|12912.7|12910.7|55
1741640400000|2025-03-10 21:00:00|12917.2|12911.2|12916.4|12910.4|12918.4|12912.4|12915.8|12909.8|0
1741640700000|2025-03-10 21:05:00|12916.5|12910.5|12917.8|12911.8|12917.8|12911.8|12915|12909|0
1741641000000|2025-03-10 21:10:00|12917|12911|12916.2|12910.2|12917.6|12911.6|12916|12910|0
1741641300000|2025-03-10 21:15:00|12916.7|12910.7|12916|12910|12917|12911|12915.9|12909.9|0
1741641600000|2025-03-10 21:20:00|12916.2|12910.2|12914|12908|12916.2|12910.2|12913.5|12907.5|0
1741641900000|2025-03-10 21:25:00|12914.1|12908.1|12915.4|12909.4|12915.4|12909.4|12914.1|12908.1|0
1741642200000|2025-03-10 21:30:00|12915.3|12909.3|12914.4|12908.4|12915.3|12909.3|12913.4|12907.4|0
1741642500000|2025-03-10 21:35:00|12914.8|12908.8|12911.4|12905.4|12914.9|12908.9|12911.4|12905.4|0
1741642800000|2025-03-10 21:40:00|12911.6|12905.6|12913.8|12907.8|12913.8|12907.8|12911.6|12905.6|0
1741643100000|2025-03-10 21:45:00|12914|12908|12911.4|12905.4|12914|12908|12911.4|12905.4|0
1741643400000|2025-03-10 21:50:00|12911.5|12905.5|12909.8|12903.8|12912.3|12906.3|12908.9|12902.9|0
1741643700000|2025-03-10 21:55:00|12909.9|12903.9|12908.8|12902.8|12910.2|12904.2|12908.8|12902.8|0
1741644000000|2025-03-10 22:00:00|12907.6|12901.6|12912.7|12906.7|12913.5|12907.5|12904.5|12898.5|0
1741644300000|2025-03-10 22:05:00|12912.5|12906.5|12894.8|12888.8|12912.9|12906.9|12894.6|12888.6|0
1741644600000|2025-03-10 22:10:00|12894.9|12888.9|12899.9|12893.9|12902.1|12896.1|12890.8|12884.8|0
1741644900000|2025-03-10 22:15:00|12899.3|12893.3|12902.8|12896.8|12903.9|12897.9|12898.2|12892.2|0
1741645200000|2025-03-10 22:20:00|12901.8|12895.8|12904.5|12898.5|12906.6|12900.6|12900.5|12894.5|0
1741645500000|2025-03-10 22:25:00|12904.2|12898.2|12906.6|12900.6|12908.9|12902.9|12903|12897|0
1741645800000|2025-03-10 22:30:00|12906.7|12900.7|12905.9|12899.9|12910.7|12904.7|12905.3|12899.3|0
1741646100000|2025-03-10 22:35:00|12905.8|12899.8|12909.6|12903.6|12910.5|12904.5|12904.2|12898.2|0
1741646400000|2025-03-10 22:40:00|12909.5|12903.5|12910.2|12904.2|12913.7|12907.7|12909.2|12903.2|0
1741646700000|2025-03-10 22:45:00|12910.3|12904.3|12907.4|12901.4|12911.7|12905.7|12905.7|12899.7|0
1741647000000|2025-03-10 22:50:00|12907.2|12901.2|12903|12897|12908.9|12902.9|12901.6|12895.6|0
1741647300000|2025-03-10 22:55:00|12903.2|12897.2|12898.2|12892.2|12903.9|12897.9|12898.2|12892.2|0
1741647600000|2025-03-10 23:00:00|12898.5|12892.5|12900.8|12894.8|12903|12897|12898.5|12892.5|0
1741647900000|2025-03-10 23:05:00|12900.9|12894.9|12893.8|12887.8|12901.4|12895.4|12892.7|12886.7|0
1741648200000|2025-03-10 23:10:00|12893.9|12887.9|12891|12885|12894.2|12888.2|12889.6|12883.6|0
1741648500000|2025-03-10 23:15:00|12891.4|12885.4|12880.5|12874.5|12892.7|12886.7|12880.5|12874.5|0
1741648800000|2025-03-10 23:20:00|12880.7|12874.7|12892.2|12886.2|12892.2|12886.2|12880.5|12874.5|0
1741649100000|2025-03-10 23:25:00|12892.1|12886.1|12890.1|12884.1|12894.7|12888.7|12890.1|12884.1|0
1741649400000|2025-03-10 23:30:00|12890|12884|12883.1|12877.1|12891.1|12885.1|12879.2|12873.2|0
1741649700000|2025-03-10 23:35:00|12883.4|12877.4|12885.9|12879.9|12886.3|12880.3|12875.7|12869.7|0
1741650000000|2025-03-10 23:40:00|12886.3|12880.3|12889.7|12883.7|12891|12885|12884.7|12878.7|0
1741650300000|2025-03-10 23:45:00|12889.9|12883.9|12895.3|12889.3|12896.4|12890.4|12888.8|12882.8|0
1741650600000|2025-03-10 23:50:00|12895.4|12889.4|12893.5|12887.5|12895.7|12889.7|12893.4|12887.4|0
1741650900000|2025-03-10 23:55:00|12893.6|12887.6|12894.5|12888.5|12896.3|12890.3|12893.1|12887.1|0
1741651200000|2025-03-11 00:00:00|12894.8|12888.8|12897.6|12891.6|12898.8|12892.8|12894.8|12888.8|0
1741651500000|2025-03-11 00:05:00|12897.4|12891.4|12891.7|12885.7|12897.8|12891.8|12890.8|12884.8|0
1741651800000|2025-03-11 00:10:00|12891.6|12885.6|12888.1|12882.1|12892.2|12886.2|12887|12881|0
1741652100000|2025-03-11 00:15:00|12888.2|12882.2|12892.3|12886.3|12892.9|12886.9|12883.4|12877.4|0
1741652400000|2025-03-11 00:20:00|12892.9|12886.9|12886.9|12880.9|12895.4|12889.4|12886.9|12880.9|0
1741652700000|2025-03-11 00:25:00|12887|12881|12889.4|12883.4|12889.4|12883.4|12885.7|12879.7|0
1741653000000|2025-03-11 00:30:00|12889.5|12883.5|12883.4|12877.4|12889.5|12883.5|12880.5|12874.5|0
1741653300000|2025-03-11 00:35:00|12883.5|12877.5|12882.2|12876.2|12885.8|12879.8|12879.9|12873.9|0
1741653600000|2025-03-11 00:40:00|12883.4|12877.4|12877.3|12871.3|12885.7|12879.7|12875|12869|0
1741653900000|2025-03-11 00:45:00|12875|12869|12869|12863|12878|12872|12867.8|12861.8|0
1741654200000|2025-03-11 00:50:00|12869.1|12863.1|12857.2|12851.2|12870.2|12864.2|12853|12847|0
1741654500000|2025-03-11 00:55:00|12856.6|12850.6|12863.4|12857.4|12865.2|12859.2|12855.4|12849.4|0
1741654800000|2025-03-11 01:00:00|12864|12858|12857.4|12851.4|12869.9|12863.9|12857.4|12851.4|0
1741655100000|2025-03-11 01:05:00|12858|12852|12856.5|12850.5|12860.9|12854.9|12854.1|12848.1|0
1741655400000|2025-03-11 01:10:00|12855.4|12849.4|12853.7|12847.7|12860.2|12854.2|12853.1|12847.1|0
1741655700000|2025-03-11 01:15:00|12853.8|12847.8|12855.6|12849.6|12859.1|12853.1|12853.2|12847.2|0
1741656000000|2025-03-11 01:20:00|12856.2|12850.2|12862.9|12856.9|12862.9|12856.9|12855.6|12849.6|0
1741656300000|2025-03-11 01:25:00|12863.5|12857.5|12861.7|12855.7|12864.1|12858.1|12859.3|12853.3|0
1741656600000|2025-03-11 01:30:00|12861.8|12855.8|12867.8|12861.8|12870.1|12864.1|12861.7|12855.7|0
1741656900000|2025-03-11 01:35:00|12867.2|12861.2|12874.9|12868.9|12875|12869|12867.2|12861.2|0
1741657200000|2025-03-11 01:40:00|12873.7|12867.7|12877.3|12871.3|12877.3|12871.3|12872.5|12866.5|0
1741657500000|2025-03-11 01:45:00|12876.1|12870.1|12876.1|12870.1|12876.1|12870.1|12872.5|12866.5|0
1741657800000|2025-03-11 01:50:00|12877.3|12871.3|12876.1|12870.1|12878.6|12872.6|12876.1|12870.1|0
1741658100000|2025-03-11 01:55:00|12876|12870|12876.1|12870.1|12877.3|12871.3|12872.3|12866.3|0
1741658400000|2025-03-11 02:00:00|12876.7|12870.7|12879.2|12873.2|12879.8|12873.8|12873.7|12867.7|0
1741658700000|2025-03-11 02:05:00|12879.8|12873.8|12893.2|12887.2|12894.4|12888.4|12879.8|12873.8|0
1741659000000|2025-03-11 02:10:00|12892|12886|12896.1|12890.1|12899.1|12893.1|12892|12886|0
1741659300000|2025-03-11 02:15:00|12896.7|12890.7|12906.7|12900.7|12908.3|12902.3|12896.6|12890.6|0
1741659600000|2025-03-11 02:20:00|12906.6|12900.6|12906.6|12900.6|12910.3|12904.3|12904.3|12898.3|0
1741659900000|2025-03-11 02:25:00|12907.7|12901.7|12901.9|12895.9|12907.8|12901.8|12896.9|12890.9|0
1741660200000|2025-03-11 02:30:00|12901.8|12895.8|12898.3|12892.3|12903.1|12897.1|12897.6|12891.6|0
1741660500000|2025-03-11 02:35:00|12898.2|12892.2|12904.3|12898.3|12904.4|12898.4|12898.2|12892.2|0
1741660800000|2025-03-11 02:40:00|12903.1|12897.1|12898.4|12892.4|12904.3|12898.3|12897.7|12891.7|0
1741661100000|2025-03-11 02:45:00|12897.2|12891.2|12894.7|12888.7|12898.4|12892.4|12892.9|12886.9|0
1741661400000|2025-03-11 02:50:00|12895.9|12889.9|12900.7|12894.7|12901.9|12895.9|12895.8|12889.8|0
1741661700000|2025-03-11 02:55:00|12901.3|12895.3|12899.6|12893.6|12902|12896|12899.6|12893.6|0
1741662000000|2025-03-11 03:00:00|12900.2|12894.2|12907.6|12901.6|12913.5|12907.5|12899.6|12893.6|0
1741662300000|2025-03-11 03:05:00|12907|12901|12917.2|12911.2|12919|12913|12905.8|12899.8|0
1741662600000|2025-03-11 03:10:00|12916.6|12910.6|12918.9|12912.9|12920.2|12914.2|12915.3|12909.3|0
1741662900000|2025-03-11 03:15:00|12917.8|12911.8|12920|12914|12926.1|12920.1|12915.8|12909.8|0
1741663200000|2025-03-11 03:20:00|12921.2|12915.2|12922.3|12916.3|12923.5|12917.5|12918.7|12912.7|0
1741663500000|2025-03-11 03:25:00|12922.2|12916.2|12921|12915|12922.2|12916.2|12919.2|12913.2|0
1741663800000|2025-03-11 03:30:00|12921.1|12915.1|12919.9|12913.9|12922.2|12916.2|12916.9|12910.9|0
1741664100000|2025-03-11 03:35:00|12921.1|12915.1|12922.2|12916.2|12925.8|12919.8|12921|12915|0
1741664400000|2025-03-11 03:40:00|12922.1|12916.1|12923.4|12917.4|12923.4|12917.4|12918.6|12912.6|0
1741664700000|2025-03-11 03:45:00|12922.8|12916.8|12922.2|12916.2|12923.4|12917.4|12921|12915|0
1741665000000|2025-03-11 03:50:00|12923.3|12917.3|12922.1|12916.1|12923.4|12917.4|12922.1|12916.1|0
1741665300000|2025-03-11 03:55:00|12922.2|12916.2|12921|12915|12923.3|12917.3|12920.9|12914.9|0
1741665600000|2025-03-11 04:00:00|12920.9|12914.9|12919.8|12913.8|12920.9|12914.9|12916.1|12910.1|0
1741665900000|2025-03-11 04:05:00|12919.7|12913.7|12924.5|12918.5|12925.7|12919.7|12917.3|12911.3|0
1741666200000|2025-03-11 04:10:00|12925.7|12919.7|12926.9|12920.9|12928.1|12922.1|12925.7|12919.7|0
1741666500000|2025-03-11 04:15:00|12927|12921|12931.8|12925.8|12933|12927|12927|12921|0
1741666800000|2025-03-11 04:20:00|12931.7|12925.7|12933|12927|12934.2|12928.2|12930.6|12924.6|0
1741667100000|2025-03-11 04:25:00|12934.2|12928.2|12938.9|12932.9|12938.9|12932.9|12934.2|12928.2|0
1741667400000|2025-03-11 04:30:00|12937.7|12931.7|12937.3|12931.3|12939.7|12933.7|12937.3|12931.3|0
1741667700000|2025-03-11 04:35:00|12936.1|12930.1|12938.4|12932.4|12938.5|12932.5|12936.1|12930.1|0
1741668000000|2025-03-11 04:40:00|12937.2|12931.2|12933.6|12927.6|12938.4|12932.4|12933.6|12927.6|0
1741668300000|2025-03-11 04:45:00|12933.7|12927.7|12933.6|12927.6|12933.7|12927.7|12931.3|12925.3|0
1741668600000|2025-03-11 04:50:00|12932.4|12926.4|12934.8|12928.8|12934.8|12928.8|12932.4|12926.4|0
1741668900000|2025-03-11 04:55:00|12934.7|12928.7|12937.1|12931.1|12938.3|12932.3|12934.7|12928.7|0
1741669200000|2025-03-11 05:00:00|12938.3|12932.3|12933.6|12927.6|12939.5|12933.5|12933.5|12927.5|0
1741669500000|2025-03-11 05:05:00|12934.2|12928.2|12934.8|12928.8|12934.8|12928.8|12931.2|12925.2|0
1741669800000|2025-03-11 05:10:00|12935.9|12929.9|12938.3|12932.3|12938.3|12932.3|12933.5|12927.5|0
1741670100000|2025-03-11 05:15:00|12938.4|12932.4|12940.7|12934.7|12943.1|12937.1|12938.3|12932.3|0
1741670400000|2025-03-11 05:20:00|12941.9|12935.9|12941.9|12935.9|12941.9|12935.9|12938.3|12932.3|0
1741670700000|2025-03-11 05:25:00|12943|12937|12940.7|12934.7|12943.1|12937.1|12939.5|12933.5|0
1741671000000|2025-03-11 05:30:00|12940.8|12934.8|12947.8|12941.8|12949|12943|12939.5|12933.5|0
1741671300000|2025-03-11 05:35:00|12949|12943|12941.6|12935.6|12951.4|12945.4|12940.7|12934.7|0
1741671600000|2025-03-11 05:40:00|12941.5|12935.5|12940.3|12934.3|12942.7|12936.7|12939.1|12933.1|0
1741671900000|2025-03-11 05:45:00|12939.1|12933.1|12939.1|12933.1|12939.1|12933.1|12937.9|12931.9|0
1741672200000|2025-03-11 05:50:00|12940.3|12934.3|12943.9|12937.9|12943.9|12937.9|12939.1|12933.1|0
1741672500000|2025-03-11 05:55:00|12943.8|12937.8|12946.3|12940.3|12946.3|12940.3|12942.7|12936.7|0
1741672800000|2025-03-11 06:00:00|12945.7|12939.7|12933|12927|12945.7|12939.7|12933|12927|0
1741673100000|2025-03-11 06:05:00|12931.8|12925.8|12942|12936|12942.2|12936.2|12930.6|12924.6|0
1741673400000|2025-03-11 06:10:00|12940.9|12934.9|12939.1|12933.1|12940.9|12934.9|12933.8|12927.8|0
1741673700000|2025-03-11 06:15:00|12939.7|12933.7|12940.9|12934.9|12942|12936|12937.9|12931.9|0
1741674000000|2025-03-11 06:20:00|12940.8|12934.8|12942.3|12936.3|12956.2|12950.2|12935.8|12929.8|0
1741674300000|2025-03-11 06:25:00|12942.4|12936.4|12942.2|12936.2|12942.4|12936.4|12939.9|12933.9|0
1741674600000|2025-03-11 06:30:00|12942.3|12936.3|12944.5|12938.5|12949.4|12943.4|12942.3|12936.3|0
1741674900000|2025-03-11 06:35:00|12945.7|12939.7|12946.6|12940.6|12948|12942|12939.7|12933.7|0
1741675200000|2025-03-11 06:40:00|12946.5|12940.5|12955.3|12949.3|12955.3|12949.3|12946.5|12940.5|0
1741675500000|2025-03-11 06:45:00|12955.9|12949.9|12949.4|12943.4|12958.8|12952.8|12944.6|12938.6|0
1741675800000|2025-03-11 06:50:00|12948.2|12942.2|12943.5|12937.5|12954.1|12948.1|12943|12937|0
1741676100000|2025-03-11 06:55:00|12942.4|12936.4|12938.8|12932.8|12942.4|12936.4|12937.7|12931.7|0
1741676400000|2025-03-11 07:00:00|12942.3|12936.3|12955.3|12953.3|12964.3|12962.3|12919.8|12917.8|215
1741676700000|2025-03-11 07:05:00|12955.8|12953.8|12962.3|12960.3|12968.3|12966.3|12951.3|12949.3|62
1741677000000|2025-03-11 07:10:00|12962.8|12960.8|12967.8|12965.8|12976.3|12974.3|12962.8|12960.8|150
1741677300000|2025-03-11 07:15:00|12968.3|12966.3|12961.8|12959.8|12968.8|12966.8|12953.8|12951.8|30
1741677600000|2025-03-11 07:20:00|12961.3|12959.3|12967.8|12965.8|12973.8|12971.8|12957.3|12955.3|15
1741677900000|2025-03-11 07:25:00|12968.3|12966.3|12979.3|12977.3|12987.8|12985.8|12966.3|12964.3|51
1741678200000|2025-03-11 07:30:00|12979.8|12977.8|12968.3|12966.3|12981.8|12979.8|12966.3|12964.3|16
1741678500000|2025-03-11 07:35:00|12967.8|12965.8|12974.3|12972.3|12974.3|12972.3|12963.8|12961.8|9
1741678800000|2025-03-11 07:40:00|12974.8|12972.8|12972.8|12970.8|12978.3|12976.3|12972.3|12970.3|24
1741679100000|2025-03-11 07:45:00|12972.3|12970.3|12982.8|12980.8|12988.3|12986.3|12967.8|12965.8|58
1741679400000|2025-03-11 07:50:00|12983.3|12981.3|12979.8|12977.8|12983.3|12981.3|12960.3|12958.3|67
1741679700000|2025-03-11 07:55:00|12979.3|12977.3|12970.8|12968.8|12999.8|12997.8|12968.8|12966.8|188
1741680000000|2025-03-11 08:00:00|12975.8|12973.8|12945.8|12943.8|12989.3|12987.3|12938.3|12936.3|650
1741680300000|2025-03-11 08:05:00|12946.3|12944.3|12931.8|12929.8|12948.3|12946.3|12924.3|12922.3|379
1741680600000|2025-03-11 08:10:00|12933.8|12931.8|12934.3|12932.3|12942.8|12940.8|12917.3|12915.3|363
1741680900000|2025-03-11 08:15:00|12933.8|12931.8|12915.3|12913.3|12936.3|12934.3|12911.8|12909.8|304
1741681200000|2025-03-11 08:20:00|12914.8|12912.8|12928.3|12926.3|12933.3|12931.3|12906.8|12904.8|237
1741681500000|2025-03-11 08:25:00|12926.8|12924.8|12942.8|12940.8|12948.8|12946.8|12926.8|12924.8|213
1741681800000|2025-03-11 08:30:00|12942.3|12940.3|12945.8|12943.8|12947.3|12945.3|12926.3|12924.3|270
1741682100000|2025-03-11 08:35:00|12947.3|12945.3|12942.8|12940.8|12954.8|12952.8|12937.3|12935.3|156
1741682400000|2025-03-11 08:40:00|12942.5|12940.5|12949.5|12947.5|12950|12948|12937|12935|98
1741682700000|2025-03-11 08:45:00|12949|12947|12960|12958|12962|12960|12946|12944|117
1741683000000|2025-03-11 08:50:00|12958.5|12956.5|12942|12940|12962|12960|12940|12938|184
1741683300000|2025-03-11 08:55:00|12941|12939|12954.5|12952.5|12957|12955|12940|12938|145
1741683600000|2025-03-11 09:00:00|12953|12951|12964.5|12962.5|12966|12964|12952.5|12950.5|134
1741683900000|2025-03-11 09:05:00|12965|12963|12946|12944|12968|12966|12946|12944|365
1741684200000|2025-03-11 09:10:00|12946.5|12944.5|12936|12934|12947.5|12945.5|12929|12927|99
1741684500000|2025-03-11 09:15:00|12936.5|12934.5|12926|12924|12944.5|12942.5|12923.5|12921.5|110
1741684800000|2025-03-11 09:20:00|12926.5|12924.5|12924|12922|12928|12926|12913|12911|131
1741685100000|2025-03-11 09:25:00|12923.5|12921.5|12943|12941|12947|12945|12923|12921|434
1741685400000|2025-03-11 09:30:00|12942.5|12940.5|12937|12935|12944|12942|12924|12922|184
1741685700000|2025-03-11 09:35:00|12936.5|12934.5|12927|12925|12936.5|12934.5|12923|12921|143
1741686000000|2025-03-11 09:40:00|12926.5|12924.5|12914|12912|12926.5|12924.5|12906|12904|191
1741686300000|2025-03-11 09:45:00|12914.5|12912.5|12924|12922|12924|12922|12911|12909|221
1741686600000|2025-03-11 09:50:00|12923.5|12921.5|12926|12924|12932.5|12930.5|12918|12916|169
1741686900000|2025-03-11 09:55:00|12925.5|12923.5|12911.5|12909.5|12926|12924|12911.5|12909.5|304
1741687200000|2025-03-11 10:00:00|12911|12909|12891|12889|12916.5|12914.5|12890.5|12888.5|345
1741687500000|2025-03-11 10:05:00|12890.5|12888.5|12899.5|12897.5|12907|12905|12890.5|12888.5|189
1741687800000|2025-03-11 10:10:00|12900|12898|12900|12898|12907|12905|12896|12894|125
1741688100000|2025-03-11 10:15:00|12899.5|12897.5|12902|12900|12909|12907|12898|12896|112
1741688400000|2025-03-11 10:20:00|12902.5|12900.5|12907.5|12905.5|12913.5|12911.5|12899|12897|160
1741688700000|2025-03-11 10:25:00|12908|12906|12907|12905|12913|12911|12905|12903|91
1741689000000|2025-03-11 10:30:00|12907.5|12905.5|12898|12896|12912|12910|12896|12894|141
1741689300000|2025-03-11 10:35:00|12897|12895|12891|12889|12897|12895|12890|12888|88
1741689600000|2025-03-11 10:40:00|12890.5|12888.5|12891.5|12889.5|12892|12890|12884.5|12882.5|94
1741689900000|2025-03-11 10:45:00|12892|12890|12889|12887|12892.5|12890.5|12884.5|12882.5|135
1741690200000|2025-03-11 10:50:00|12890|12888|12891|12889|12893.5|12891.5|12885|12883|122
1741690500000|2025-03-11 10:55:00|12890.5|12888.5|12892|12890|12894.5|12892.5|12887|12885|249
1741690800000|2025-03-11 11:00:00|12891|12889|12875.5|12873.5|12893|12891|12875.5|12873.5|1578
1741691100000|2025-03-11 11:05:00|12876|12874|12874|12872|12879|12877|12871|12869|181
1741691400000|2025-03-11 11:10:00|12876|12874|12887|12885|12889|12887|12876|12874|361
1741691700000|2025-03-11 11:15:00|12887.5|12885.5|12891|12889|12893|12891|12885|12883|101
1741692000000|2025-03-11 11:20:00|12891.5|12889.5|12886|12884|12893|12891|12882|12880|77
1741692300000|2025-03-11 11:25:00|12886.5|12884.5|12888.5|12886.5|12891.5|12889.5|12886|12884|85
1741692600000|2025-03-11 11:30:00|12887|12885|12891|12889|12894|12892|12885.5|12883.5|93
1741692900000|2025-03-11 11:35:00|12891.5|12889.5|12886|12884|12892.5|12890.5|12884|12882|107
1741693200000|2025-03-11 11:40:00|12886.5|12884.5|12890.5|12888.5|12896|12894|12886|12884|102
1741693500000|2025-03-11 11:45:00|12888|12886|12880|12878|12891|12889|12878|12876|97
1741693800000|2025-03-11 11:50:00|12879.5|12877.5|12878|12876|12885.5|12883.5|12877|12875|810
1741694100000|2025-03-11 11:55:00|12878.5|12876.5|12886|12884|12886|12884|12875|12873|142
1741694400000|2025-03-11 12:00:00|12885|12883|12878|12876|12888.5|12886.5|12877|12875|169
1741694700000|2025-03-11 12:05:00|12879|12877|12856|12854|12880|12878|12855.5|12853.5|132
1741695000000|2025-03-11 12:10:00|12855.5|12853.5|12849|12847|12855.5|12853.5|12842|12840|270
1741695300000|2025-03-11 12:15:00|12848.5|12846.5|12868|12866|12870|12868|12847.5|12845.5|139
1741695600000|2025-03-11 12:20:00|12865|12863|12867|12865|12873.5|12871.5|12862|12860|116
1741695900000|2025-03-11 12:25:00|12867.5|12865.5|12860|12858|12872|12870|12859|12857|151
1741696200000|2025-03-11 12:30:00|12859|12857|12852|12850|12861|12859|12847.5|12845.5|121
1741696500000|2025-03-11 12:35:00|12851.5|12849.5|12856|12854|12860|12858|12851|12849|118
1741696800000|2025-03-11 12:40:00|12857|12855|12862|12860|12864|12862|12856.5|12854.5|166
1741697100000|2025-03-11 12:45:00|12861.5|12859.5|12855|12853|12864|12862|12852.5|12850.5|490
1741697400000|2025-03-11 12:50:00|12855.5|12853.5|12853|12851|12863.5|12861.5|12852|12850|137
1741697700000|2025-03-11 12:55:00|12853.5|12851.5|12857|12855|12862.5|12860.5|12853.5|12851.5|145
1741698000000|2025-03-11 13:00:00|12858.5|12856.5|12860|12858|12866|12864|12856.5|12854.5|121
1741698300000|2025-03-11 13:05:00|12860.5|12858.5|12851|12849|12863.5|12861.5|12850.5|12848.5|122
1741698600000|2025-03-11 13:10:00|12850.5|12848.5|12837.5|12835.5|12854.5|12852.5|12837|12835|110
1741698900000|2025-03-11 13:15:00|12836.5|12834.5|12836.5|12834.5|12840|12838|12822.5|12820.5|463
1741699200000|2025-03-11 13:20:00|12836|12834|12828|12826|12837|12835|12828|12826|93
1741699500000|2025-03-11 13:25:00|12827|12825|12820.5|12818.5|12831|12829|12819|12817|161
1741699800000|2025-03-11 13:30:00|12821|12819|12808.5|12806.5|12829|12827|12808|12806|192
1741700100000|2025-03-11 13:35:00|12807|12805|12805.5|12803.5|12815|12813|12794|12792|399
1741700400000|2025-03-11 13:40:00|12805|12803|12799|12797|12807|12805|12788|12786|382
1741700700000|2025-03-11 13:45:00|12798.5|12796.5|12800|12798|12801.5|12799.5|12781.5|12779.5|363
1741701000000|2025-03-11 13:50:00|12799.5|12797.5|12767|12765|12802|12800|12764.5|12762.5|290
1741701300000|2025-03-11 13:55:00|12766|12764|12766|12764|12770.5|12768.5|12756|12754|353
1741701600000|2025-03-11 14:00:00|12765|12763|12734.5|12732.5|12800|12798|12731|12729|710
1741701900000|2025-03-11 14:05:00|12734|12732|12762|12760|12765|12763|12732.5|12730.5|255
1741702200000|2025-03-11 14:10:00|12762.5|12760.5|12736|12734|12765|12763|12727.5|12725.5|220
1741702500000|2025-03-11 14:15:00|12735.5|12733.5|12735|12733|12754|12752|12721|12719|281
1741702800000|2025-03-11 14:20:00|12733|12731|12718|12716|12744.5|12742.5|12713|12711|298
1741703100000|2025-03-11 14:25:00|12717.5|12715.5|12711|12709|12723.5|12721.5|12702.5|12700.5|264
1741703400000|2025-03-11 14:30:00|12710|12708|12710.5|12708.5|12730.5|12728.5|12703.5|12701.5|205
1741703700000|2025-03-11 14:35:00|12711|12709|12698.5|12696.5|12716.5|12714.5|12693|12691|641
1741704000000|2025-03-11 14:40:00|12698|12696|12700|12698|12710|12708|12683|12681|244
1741704300000|2025-03-11 14:45:00|12700.5|12698.5|12693|12691|12710.5|12708.5|12688.5|12686.5|251
1741704600000|2025-03-11 14:50:00|12692|12690|12709.5|12707.5|12715.5|12713.5|12690|12688|383
1741704900000|2025-03-11 14:55:00|12710|12708|12687|12685|12710.5|12708.5|12683.5|12681.5|540
1741705200000|2025-03-11 15:00:00|12685|12683|12681.5|12679.5|12703|12701|12676|12674|412
1741705500000|2025-03-11 15:05:00|12681|12679|12709.5|12707.5|12712|12710|12678|12676|1439
1741705800000|2025-03-11 15:10:00|12709.6|12707.6|12713.1|12711.1|12724.6|12722.6|12702.1|12700.1|506
1741706100000|2025-03-11 15:15:00|12714.6|12712.6|12733.1|12731.1|12734.6|12732.6|12712.6|12710.6|288
1741706400000|2025-03-11 15:20:00|12733.6|12731.6|12736.6|12734.6|12749.1|12747.1|12729.6|12727.6|344
1741706700000|2025-03-11 15:25:00|12737.1|12735.1|12723.1|12721.1|12744.1|12742.1|12718.1|12716.1|315
1741707000000|2025-03-11 15:30:00|12721.1|12719.1|12740.1|12738.1|12752.1|12750.1|12718.1|12716.1|271
1741707300000|2025-03-11 15:35:00|12739.6|12737.6|12738.1|12736.1|12745.1|12743.1|12722.1|12720.1|258
1741707600000|2025-03-11 15:40:00|12738.6|12736.6|12752.6|12750.6|12758.1|12756.1|12735.1|12733.1|325
1741707900000|2025-03-11 15:45:00|12752.1|12750.1|12741.6|12739.6|12754.1|12752.1|12735.1|12733.1|208
1741708200000|2025-03-11 15:50:00|12742.1|12740.1|12739.1|12737.1|12746.6|12744.6|12733.6|12731.6|199
1741708500000|2025-03-11 15:55:00|12739.6|12737.6|12711.1|12709.1|12741.1|12739.1|12709.6|12707.6|258
1741708800000|2025-03-11 16:00:00|12710.1|12708.1|12688.1|12686.1|12710.6|12708.6|12688.1|12686.1|635
1741709100000|2025-03-11 16:05:00|12687.6|12685.6|12677.1|12675.1|12692.1|12690.1|12671.1|12669.1|429
1741709400000|2025-03-11 16:10:00|12677.6|12675.6|12667.6|12665.6|12683.1|12681.1|12667.1|12665.1|412
1741709700000|2025-03-11 16:15:00|12667.1|12665.1|12672.6|12670.6|12678.1|12676.1|12666.1|12664.1|728
1741710000000|2025-03-11 16:20:00|12673.1|12671.1|12695.1|12693.1|12702.1|12700.1|12673.1|12671.1|678
1741710300000|2025-03-11 16:25:00|12694.6|12692.6|12693.1|12691.1|12704.6|12702.6|12688.1|12686.1|2168
1741710600000|2025-03-11 16:30:00|12694.1|12692.1|12701.6|12699.6|12704.1|12702.1|12691.1|12689.1|1686
1741710900000|2025-03-11 16:35:00|12700.6|12698.6|12679.6|12677.6|12702.1|12700.1|12678.1|12676.1|768
1741711200000|2025-03-11 16:40:00|12680.1|12678.1|12695.1|12693.1|12708.1|12706.1|12680.1|12678.1|309
1741711500000|2025-03-11 16:45:00|12696.1|12694.1|12700.6|12698.6|12704.1|12702.1|12687.1|12685.1|142
1741711800000|2025-03-11 16:50:00|12700.1|12698.1|12690.1|12688.1|12706.1|12704.1|12684.6|12682.6|79
1741712100000|2025-03-11 16:55:00|12690.6|12688.6|12682.6|12680.6|12696.1|12694.1|12678.1|12676.1|60
1741712400000|2025-03-11 17:00:00|12683.1|12681.1|12666.1|12664.1|12683.6|12681.6|12663.6|12661.6|90
1741712700000|2025-03-11 17:05:00|12665.6|12663.6|12662.1|12660.1|12671.6|12669.6|12657.1|12655.1|70
1741713000000|2025-03-11 17:10:00|12662.6|12660.6|12656.1|12654.1|12668.1|12666.1|12655.6|12653.6|58
1741713300000|2025-03-11 17:15:00|12656.6|12654.6|12657.6|12655.6|12667.1|12665.1|12653.1|12651.1|27
1741713600000|2025-03-11 17:20:00|12658.1|12656.1|12644.6|12642.6|12664.1|12662.1|12639.1|12637.1|49
1741713900000|2025-03-11 17:25:00|12645.1|12643.1|12642.6|12640.6|12647.6|12645.6|12637.1|12635.1|25
1741714200000|2025-03-11 17:30:00|12642.1|12640.1|12651.6|12649.6|12656.1|12654.1|12641.1|12639.1|77
1741714500000|2025-03-11 17:35:00|12650.6|12648.6|12658.1|12656.1|12658.1|12656.1|12644.6|12642.6|47
1741714800000|2025-03-11 17:40:00|12658.6|12656.6|12669.6|12667.6|12670.1|12668.1|12658.1|12656.1|13
1741715100000|2025-03-11 17:45:00|12669.1|12667.1|12677.1|12675.1|12684.6|12682.6|12666.6|12664.6|25
1741715400000|2025-03-11 17:50:00|12675.6|12673.6|12678.6|12676.6|12684.1|12682.1|12673.6|12671.6|16
1741715700000|2025-03-11 17:55:00|12679.1|12677.1|12672.6|12670.6|12681.1|12679.1|12662.1|12660.1|43
1741716000000|2025-03-11 18:00:00|12672.1|12670.1|12698.1|12696.1|12707.1|12705.1|12668.6|12666.6|82
1741716300000|2025-03-11 18:05:00|12698.6|12696.6|12705.1|12703.1|12717.1|12715.1|12692.6|12690.6|45
1741716600000|2025-03-11 18:10:00|12704.6|12702.6|12735.1|12733.1|12735.6|12733.6|12704.6|12702.6|53
1741716900000|2025-03-11 18:15:00|12734.6|12732.6|12736.6|12734.6|12740.6|12738.6|12723.1|12721.1|46
1741717200000|2025-03-11 18:20:00|12736.1|12734.1|12738.6|12736.6|12751.1|12749.1|12733.1|12731.1|48
1741717500000|2025-03-11 18:25:00|12738.1|12736.1|12740.6|12738.6|12745.6|12743.6|12731.1|12729.1|182
1741717800000|2025-03-11 18:30:00|12741.1|12739.1|12729.6|12727.6|12742.1|12740.1|12725.6|12723.6|42
1741718100000|2025-03-11 18:35:00|12730.1|12728.1|12740.1|12738.1|12745.1|12743.1|12725.6|12723.6|40
1741718400000|2025-03-11 18:40:00|12740.6|12738.6|12770.1|12768.1|12772.1|12770.1|12739.1|12737.1|47
1741718700000|2025-03-11 18:45:00|12770.6|12768.6|12774.1|12772.1|12776.6|12774.6|12763.6|12761.6|41
1741719000000|2025-03-11 18:50:00|12776.1|12774.1|12779.6|12777.6|12784.6|12782.6|12770.6|12768.6|94
1741719300000|2025-03-11 18:55:00|12779.1|12777.1|12774.1|12772.1|12782.1|12780.1|12768.1|12766.1|52
1741719600000|2025-03-11 19:00:00|12773.6|12771.6|12764.1|12762.1|12778.6|12776.6|12753.1|12751.1|20
1741719900000|2025-03-11 19:05:00|12764.6|12762.6|12781.6|12779.6|12791.6|12789.6|12763.1|12761.1|42
1741720200000|2025-03-11 19:10:00|12781.1|12779.1|12765.1|12763.1|12784.6|12782.6|12764.1|12762.1|33
1741720500000|2025-03-11 19:15:00|12764.6|12762.6|12746.6|12744.6|12765.6|12763.6|12742.6|12740.6|18
1741720800000|2025-03-11 19:20:00|12747.1|12745.1|12734.6|12732.6|12759.6|12757.6|12733.6|12731.6|16
1741721100000|2025-03-11 19:25:00|12734.1|12732.1|12747.6|12745.6|12753.6|12751.6|12732.6|12730.6|21
1741721400000|2025-03-11 19:30:00|12747.1|12745.1|12745.1|12743.1|12751.1|12749.1|12742.1|12740.1|19
1741721700000|2025-03-11 19:35:00|12744.6|12742.6|12750.6|12748.6|12759.1|12757.1|12744.6|12742.6|30
1741722000000|2025-03-11 19:40:00|12750.1|12748.1|12757.6|12755.6|12758.6|12756.6|12739.1|12737.1|25
1741722300000|2025-03-11 19:45:00|12757.1|12755.1|12757.6|12755.6|12759.6|12757.6|12749.6|12747.6|51
1741722600000|2025-03-11 19:50:00|12753.6|12751.6|12739.1|12737.1|12757.1|12755.1|12726.6|12724.6|67
1741722900000|2025-03-11 19:55:00|12739.6|12737.6|12727.1|12725.1|12739.6|12737.6|12720.6|12718.6|70
1741723200000|2025-03-11 20:00:00|12726.6|12724.6|12735.1|12733.1|12738.1|12736.1|12724.1|12722.1|14
1741723500000|2025-03-11 20:05:00|12734.6|12732.6|12730.1|12728.1|12737.6|12735.6|12729.1|12727.1|0
1741723800000|2025-03-11 20:10:00|12729.1|12727.1|12735.6|12733.6|12735.6|12733.6|12723.1|12721.1|3
1741724100000|2025-03-11 20:15:00|12735.1|12733.1|12729.1|12727.1|12735.1|12733.1|12728.6|12726.6|0
1741724700000|2025-03-11 20:25:00|12729.6|12727.6|12729.6|12727.6|12729.6|12727.6|12729.1|12727.1|2
1741725000000|2025-03-11 20:30:00|12730.1|12728.1|12731.6|12729.6|12731.6|12729.6|12730.1|12728.1|1
1741725300000|2025-03-11 20:35:00|12732.1|12730.1|12726.1|12724.1|12735.1|12733.1|12725.6|12723.6|13
1741725600000|2025-03-11 20:40:00|12726.6|12724.6|12731.6|12729.6|12732.6|12730.6|12726.6|12724.6|0
1741725900000|2025-03-11 20:45:00|12732.1|12730.1|12731.6|12729.6|12734.1|12732.1|12731.6|12729.6|3
1741726200000|2025-03-11 20:50:00|12731.1|12729.1|12723.1|12721.1|12731.1|12729.1|12723.1|12721.1|0
1741726500000|2025-03-11 20:55:00|12723.6|12721.6|12725.1|12719.1|12725.7|12721.6|12722.6|12719.1|3
1741726800000|2025-03-11 21:00:00|12724.8|12718.8|12725.6|12719.6|12725.7|12719.7|12724.6|12718.6|0
1741727100000|2025-03-11 21:05:00|12725.7|12719.7|12726.7|12720.7|12727|12721|12724.9|12718.9|0
1741727400000|2025-03-11 21:10:00|12726.6|12720.6|12724.6|12718.6|12726.6|12720.6|12724.3|12718.3|0
1741727700000|2025-03-11 21:15:00|12724.5|12718.5|12724.6|12718.6|12724.6|12718.6|12724|12718|0
1741728000000|2025-03-11 21:20:00|12724.8|12718.8|12724.8|12718.8|12724.8|12718.8|12724.3|12718.3|0
1741728600000|2025-03-11 21:30:00|12724.9|12718.9|12725.7|12719.7|12725.7|12719.7|12724.8|12718.8|0
1741728900000|2025-03-11 21:35:00|12725.6|12719.6|12726|12720|12726.3|12720.3|12725.6|12719.6|0
1741729200000|2025-03-11 21:40:00|12726.1|12720.1|12725.8|12719.8|12726.1|12720.1|12725.6|12719.6|0
1741729500000|2025-03-11 21:45:00|12725.6|12719.6|12725.6|12719.6|12726|12720|12725.6|12719.6|0
1741729800000|2025-03-11 21:50:00|12725.5|12719.5|12725.4|12719.4|12725.5|12719.5|12724.5|12718.5|0
1741730100000|2025-03-11 21:55:00|12725.5|12719.5|12725.8|12719.8|12726.1|12720.1|12724.9|12718.9|0
1741730400000|2025-03-11 22:00:00|12725.9|12719.9|12724.6|12718.6|12732.1|12726.1|12723.7|12717.7|0
1741730700000|2025-03-11 22:05:00|12724.4|12718.4|12729.3|12723.3|12729.3|12723.3|12724.3|12718.3|0
1741731000000|2025-03-11 22:10:00|12729.2|12723.2|12734.2|12728.2|12734.5|12728.5|12729.2|12723.2|0
1741731300000|2025-03-11 22:15:00|12734.1|12728.1|12730.9|12724.9|12734.5|12728.5|12729.3|12723.3|0
1741731600000|2025-03-11 22:20:00|12730.8|12724.8|12730.5|12724.5|12732.2|12726.2|12730.3|12724.3|0
1741731900000|2025-03-11 22:25:00|12730.6|12724.6|12731.7|12725.7|12731.8|12725.8|12728|12722|0
1741732200000|2025-03-11 22:30:00|12731.8|12725.8|12730.9|12724.9|12731.8|12725.8|12730.4|12724.4|0
1741732500000|2025-03-11 22:35:00|12731|12725|12735.7|12729.7|12735.7|12729.7|12729.5|12723.5|0
1741732800000|2025-03-11 22:40:00|12735.5|12729.5|12737.1|12731.1|12738.9|12732.9|12735.5|12729.5|0
1741733100000|2025-03-11 22:45:00|12737.2|12731.2|12738.7|12732.7|12740|12734|12737.1|12731.1|0
1741733400000|2025-03-11 22:50:00|12738.5|12732.5|12739.4|12733.4|12740.1|12734.1|12738.2|12732.2|0
1741733700000|2025-03-11 22:55:00|12739.6|12733.6|12738.7|12732.7|12741.3|12735.3|12738.3|12732.3|0
1741734000000|2025-03-11 23:00:00|12738.6|12732.6|12737.8|12731.8|12740|12734|12735.7|12729.7|0
1741734300000|2025-03-11 23:05:00|12737.9|12731.9|12738.1|12732.1|12739.6|12733.6|12737.6|12731.6|0
1741734600000|2025-03-11 23:10:00|12738.2|12732.2|12738.5|12732.5|12739.3|12733.3|12736.6|12730.6|0
1741734900000|2025-03-11 23:15:00|12738.7|12732.7|12735.9|12729.9|12738.8|12732.8|12733.1|12727.1|0
1741735200000|2025-03-11 23:20:00|12736|12730|12734.9|12728.9|12737.8|12731.8|12734.6|12728.6|0
1741735500000|2025-03-11 23:25:00|12734.8|12728.8|12735.1|12729.1|12735.2|12729.2|12733|12727|0
1741735800000|2025-03-11 23:30:00|12734.9|12728.9|12732.3|12726.3|12734.9|12728.9|12730.4|12724.4|0
1741736100000|2025-03-11 23:35:00|12732.2|12726.2|12733|12727|12733.7|12727.7|12731.8|12725.8|0
1741736400000|2025-03-11 23:40:00|12733.1|12727.1|12734.6|12728.6|12735.2|12729.2|12731.6|12725.6|0
1741736700000|2025-03-11 23:45:00|12734.5|12728.5|12735.1|12729.1|12736.3|12730.3|12734.1|12728.1|0
1741737000000|2025-03-11 23:50:00|12735.2|12729.2|12739.4|12733.4|12740|12734|12735.1|12729.1|0
1741737300000|2025-03-11 23:55:00|12739.5|12733.5|12740.2|12734.2|12740.3|12734.3|12738.7|12732.7|0
1741737600000|2025-03-12 00:00:00|12740.1|12734.1|12739.8|12733.8|12741.8|12735.8|12738.2|12732.2|0
1741737900000|2025-03-12 00:05:00|12739.7|12733.7|12738.8|12732.8|12740.6|12734.6|12736.9|12730.9|0
1741738200000|2025-03-12 00:10:00|12738.6|12732.6|12740.6|12734.6|12743.7|12737.7|12738.4|12732.4|0
1741738500000|2025-03-12 00:15:00|12740.5|12734.5|12745|12739|12746.8|12740.8|12736.8|12730.8|0
1741738800000|2025-03-12 00:20:00|12744.4|12738.4|12748.6|12742.6|12748.7|12742.7|12743.2|12737.2|0
1741739100000|2025-03-12 00:25:00|12748.1|12742.1|12745.7|12739.7|12751.5|12745.5|12745.7|12739.7|0
1741739400000|2025-03-12 00:30:00|12744.5|12738.5|12743.9|12737.9|12746.9|12740.9|12742.1|12736.1|0
1741739700000|2025-03-12 00:35:00|12743.3|12737.3|12736.2|12730.2|12744.5|12738.5|12736.2|12730.2|0
1741740000000|2025-03-12 00:40:00|12735.6|12729.6|12738.5|12732.5|12739.7|12733.7|12733.8|12727.8|0
1741740300000|2025-03-12 00:45:00|12739.1|12733.1|12739.6|12733.6|12740.8|12734.8|12737.3|12731.3|0
1741740600000|2025-03-12 00:50:00|12740.2|12734.2|12740.8|12734.8|12742|12736|12738.5|12732.5|0
1741740900000|2025-03-12 00:55:00|12741.4|12735.4|12743.8|12737.8|12744.4|12738.4|12740.8|12734.8|0
1741741200000|2025-03-12 01:00:00|12743.2|12737.2|12743.3|12737.3|12745.6|12739.6|12740.9|12734.9|0
1741741500000|2025-03-12 01:05:00|12742.1|12736.1|12740.9|12734.9|12743.3|12737.3|12739.7|12733.7|0
1741741800000|2025-03-12 01:10:00|12739.7|12733.7|12739.7|12733.7|12742.1|12736.1|12738.6|12732.6|0
1741742100000|2025-03-12 01:15:00|12740.9|12734.9|12737.4|12731.4|12743.3|12737.3|12737.4|12731.4|0
1741742400000|2025-03-12 01:20:00|12738.6|12732.6|12740.9|12734.9|12740.9|12734.9|12738.5|12732.5|0
1741742700000|2025-03-12 01:25:00|12742.1|12736.1|12739.6|12733.6|12742.1|12736.1|12739.6|12733.6|0
1741743000000|2025-03-12 01:30:00|12739.7|12733.7|12739.6|12733.6|12743.1|12737.1|12738.4|12732.4|0
1741743300000|2025-03-12 01:35:00|12738.4|12732.4|12744.4|12738.4|12746.7|12740.7|12738.4|12732.4|0
1741743600000|2025-03-12 01:40:00|12743.8|12737.8|12743.2|12737.2|12744.4|12738.4|12742.1|12736.1|0
1741743900000|2025-03-12 01:45:00|12743.3|12737.3|12745.6|12739.6|12746.8|12740.8|12743.2|12737.2|0
1741744200000|2025-03-12 01:50:00|12746.8|12740.8|12748|12742|12749.1|12743.1|12746.8|12740.8|0
1741744500000|2025-03-12 01:55:00|12747.9|12741.9|12749.1|12743.1|12750.2|12744.2|12747.9|12741.9|0
1741744800000|2025-03-12 02:00:00|12749|12743|12747.9|12741.9|12749.1|12743.1|12746.7|12740.7|0
1741745100000|2025-03-12 02:05:00|12747.3|12741.3|12749.1|12743.1|12750.3|12744.3|12745.6|12739.6|0
1741745400000|2025-03-12 02:10:00|12749.7|12743.7|12754.1|12748.1|12755.2|12749.2|12749.1|12743.1|0
1741745700000|2025-03-12 02:15:00|12754|12748|12753|12747|12754.1|12748.1|12751.8|12745.8|0
1741746000000|2025-03-12 02:20:00|12752.9|12746.9|12751.7|12745.7|12753|12747|12751.2|12745.2|0
1741746300000|2025-03-12 02:25:00|12751.8|12745.8|12750.6|12744.6|12751.8|12745.8|12749.4|12743.4|0
1741746600000|2025-03-12 02:30:00|12750|12744|12749.9|12743.9|12751.7|12745.7|12749.4|12743.4|0
1741746900000|2025-03-12 02:35:00|12750.5|12744.5|12749.3|12743.3|12751.7|12745.7|12749.3|12743.3|0
1741747200000|2025-03-12 02:40:00|12750.5|12744.5|12753.9|12747.9|12753.9|12747.9|12750.4|12744.4|0
1741747500000|2025-03-12 02:45:00|12753.3|12747.3|12752.8|12746.8|12755.1|12749.1|12752.7|12746.7|0
1741747800000|2025-03-12 02:50:00|12752.7|12746.7|12751.5|12745.5|12753.9|12747.9|12751.5|12745.5|0
1741748100000|2025-03-12 02:55:00|12750.9|12744.9|12753.8|12747.8|12753.8|12747.8|12750.9|12744.9|0
1741748400000|2025-03-12 03:00:00|12753.9|12747.9|12755|12749|12755.1|12749.1|12753.8|12747.8|0
1741748700000|2025-03-12 03:05:00|12755.1|12749.1|12753.9|12747.9|12755.1|12749.1|12752.1|12746.1|0
1741749000000|2025-03-12 03:10:00|12752.7|12746.7|12749.2|12743.2|12752.7|12746.7|12747.5|12741.5|0
1741749300000|2025-03-12 03:15:00|12748|12742|12742.2|12736.2|12748|12742|12742.2|12736.2|0
1741749600000|2025-03-12 03:20:00|12743.3|12737.3|12743.3|12737.3|12745.6|12739.6|12743.3|12737.3|0
1741749900000|2025-03-12 03:25:00|12742.1|12736.1|12744.5|12738.5|12744.6|12738.6|12738.7|12732.7|0
1741750200000|2025-03-12 03:30:00|12744.6|12738.6|12739.9|12733.9|12744.6|12738.6|12735.2|12729.2|0
1741750500000|2025-03-12 03:35:00|12739.8|12733.8|12745.8|12739.8|12745.8|12739.8|12739.8|12733.8|0
1741750800000|2025-03-12 03:40:00|12746.3|12740.3|12744.6|12738.6|12746.3|12740.3|12744.6|12738.6|0
1741751100000|2025-03-12 03:45:00|12744|12738|12744.6|12738.6|12744.6|12738.6|12743.4|12737.4|0
1741751400000|2025-03-12 03:50:00|12745.8|12739.8|12744.6|12738.6|12745.8|12739.8|12744.6|12738.6|0
1741751700000|2025-03-12 03:55:00|12745.7|12739.7|12744.5|12738.5|12745.7|12739.7|12742.2|12736.2|0
1741752000000|2025-03-12 04:00:00|12744.6|12738.6|12741.1|12735.1|12744.6|12738.6|12741|12735|0
1741752300000|2025-03-12 04:05:00|12739.9|12733.9|12741.1|12735.1|12742.2|12736.2|12739.9|12733.9|0
1741752600000|2025-03-12 04:10:00|12741.6|12735.6|12745.8|12739.8|12745.8|12739.8|12741.1|12735.1|0
1741752900000|2025-03-12 04:15:00|12745.7|12739.7|12750.5|12744.5|12750.5|12744.5|12745.2|12739.2|0
1741753200000|2025-03-12 04:20:00|12749.3|12743.3|12750.5|12744.5|12751.7|12745.7|12749.3|12743.3|0
1741753500000|2025-03-12 04:25:00|12749.9|12743.9|12750.5|12744.5|12751.7|12745.7|12749.9|12743.9|0
1741753800000|2025-03-12 04:30:00|12749.9|12743.9|12750.5|12744.5|12750.5|12744.5|12748.2|12742.2|0
1741754100000|2025-03-12 04:35:00|12751.1|12745.1|12750.5|12744.5|12751.7|12745.7|12749.3|12743.3|0
1741754400000|2025-03-12 04:40:00|12749.3|12743.3|12748.7|12742.7|12750.5|12744.5|12748.1|12742.1|0
1741754700000|2025-03-12 04:45:00|12749.3|12743.3|12750.4|12744.4|12751.6|12745.6|12748.1|12742.1|0
1741755000000|2025-03-12 04:50:00|12749.3|12743.3|12750.4|12744.4|12750.4|12744.4|12749.3|12743.3|0
1741755300000|2025-03-12 04:55:00|12749.8|12743.8|12749.2|12743.2|12749.8|12743.8|12748|12742|0
1741755600000|2025-03-12 05:00:00|12749.8|12743.8|12751|12745|12751.6|12745.6|12749.2|12743.2|0
1741755900000|2025-03-12 05:05:00|12750.4|12744.4|12753.8|12747.8|12753.9|12747.9|12750.3|12744.3|0
1741756200000|2025-03-12 05:10:00|12753.9|12747.9|12753.9|12747.9|12756.2|12750.2|12753.8|12747.8|0
1741756500000|2025-03-12 05:15:00|12754.5|12748.5|12755|12749|12755|12749|12752.7|12746.7|0
1741756800000|2025-03-12 05:20:00|12754.4|12748.4|12755|12749|12756.2|12750.2|12754.4|12748.4|0
1741757100000|2025-03-12 05:25:00|12755.6|12749.6|12754.4|12748.4|12756.2|12750.2|12752.6|12746.6|0
1741757400000|2025-03-12 05:30:00|12755|12749|12759.9|12753.9|12761|12755|12755|12749|0
1741757700000|2025-03-12 05:35:00|12759.8|12753.8|12762.2|12756.2|12762.2|12756.2|12758.7|12752.7|0
1741758000000|2025-03-12 05:40:00|12761.1|12755.1|12759.9|12753.9|12762.2|12756.2|12757.6|12751.6|0
1741758300000|2025-03-12 05:45:00|12759.3|12753.3|12757.6|12751.6|12759.9|12753.9|12757.6|12751.6|0
1741758600000|2025-03-12 05:50:00|12758.2|12752.2|12759.9|12753.9|12763.4|12757.4|12758.2|12752.2|0
1741758900000|2025-03-12 05:55:00|12763.4|12757.4|12763.4|12757.4|12764.6|12758.6|12762.2|12756.2|0
1741759200000|2025-03-12 06:00:00|12762.2|12756.2|12757.6|12751.6|12762.2|12756.2|12757.6|12751.6|0
1741759500000|2025-03-12 06:05:00|12756.4|12750.4|12761|12755|12761|12755|12755.2|12749.2|0
1741759800000|2025-03-12 06:10:00|12759.9|12753.9|12756.3|12750.3|12759.9|12753.9|12755.7|12749.7|0
1741760100000|2025-03-12 06:15:00|12757.5|12751.5|12756.3|12750.3|12757.5|12751.5|12755.1|12749.1|0
1741760400000|2025-03-12 06:20:00|12756.9|12750.9|12751.7|12745.7|12757.5|12751.5|12751.7|12745.7|0
1741760700000|2025-03-12 06:25:00|12752.3|12746.3|12753.4|12747.4|12755.7|12749.7|12751.7|12745.7|0
1741761000000|2025-03-12 06:30:00|12754.6|12748.6|12752.9|12746.9|12757.5|12751.5|12751.7|12745.7|0
1741761300000|2025-03-12 06:35:00|12753.4|12747.4|12757|12751|12758.1|12752.1|12752.3|12746.3|0
1741761600000|2025-03-12 06:40:00|12756.9|12750.9|12751.1|12745.1|12757|12751|12751.1|12745.1|0
1741761900000|2025-03-12 06:45:00|12751.2|12745.2|12734.6|12728.6|12751.2|12745.2|12733.5|12727.5|0
1741762200000|2025-03-12 06:50:00|12735.2|12729.2|12730.9|12724.9|12742.7|12736.7|12730.3|12724.3|0
1741762500000|2025-03-12 06:55:00|12731.5|12725.5|12733.9|12727.9|12735.6|12729.6|12730.3|12724.3|0
1741762800000|2025-03-12 07:00:00|12734.4|12728.4|12759.7|12757.7|12768.2|12766.2|12731.5|12725.5|150
1741763100000|2025-03-12 07:05:00|12760.2|12758.2|12749.2|12747.2|12760.7|12758.7|12742.2|12740.2|39
1741763400000|2025-03-12 07:10:00|12749.7|12747.7|12748.2|12746.2|12759.7|12757.7|12740.7|12738.7|50
1741763700000|2025-03-12 07:15:00|12748.7|12746.7|12748.2|12746.2|12753.7|12751.7|12740.7|12738.7|27
1741764000000|2025-03-12 07:20:00|12747.7|12745.7|12753.2|12751.2|12758.7|12756.7|12746.2|12744.2|93
1741764300000|2025-03-12 07:25:00|12753.7|12751.7|12754.7|12752.7|12760.7|12758.7|12753.7|12751.7|38
1741764600000|2025-03-12 07:30:00|12754.2|12752.2|12762.2|12760.2|12762.2|12760.2|12754.2|12752.2|24
1741764900000|2025-03-12 07:35:00|12761.2|12759.2|12765.2|12763.2|12765.2|12763.2|12759.7|12757.7|17
1741765200000|2025-03-12 07:40:00|12767.2|12765.2|12767.2|12765.2|12775.2|12773.2|12765.7|12763.7|55
1741765500000|2025-03-12 07:45:00|12766.7|12764.7|12773.2|12771.2|12777.2|12775.2|12766.2|12764.2|100
1741765800000|2025-03-12 07:50:00|12772.7|12770.7|12775.2|12773.2|12780.7|12778.7|12771.7|12769.7|58
1741766100000|2025-03-12 07:55:00|12775.7|12773.7|12780.2|12778.2|12791.2|12789.2|12774.7|12772.7|230
1741766400000|2025-03-12 08:00:00|12778.2|12776.2|12830.7|12828.7|12832.2|12830.2|12766.2|12764.2|848
1741766700000|2025-03-12 08:05:00|12831.7|12829.7|12851.2|12849.2|12851.2|12849.2|12826.7|12824.7|421
1741767000000|2025-03-12 08:10:00|12851.7|12849.7|12834.2|12832.2|12854.2|12852.2|12827.2|12825.2|475
1741767300000|2025-03-12 08:15:00|12833.2|12831.2|12831.7|12829.7|12842.2|12840.2|12823.2|12821.2|331
1741767600000|2025-03-12 08:20:00|12831.2|12829.2|12832.2|12830.2|12835.2|12833.2|12818.2|12816.2|429
1741767900000|2025-03-12 08:25:00|12832.7|12830.7|12840.2|12838.2|12846.2|12844.2|12829.2|12827.2|121
1741768200000|2025-03-12 08:30:00|12840.7|12838.7|12838.7|12836.7|12850.7|12848.7|12829.7|12827.7|338
1741768500000|2025-03-12 08:35:00|12838.2|12836.2|12858.2|12856.2|12858.2|12856.2|12832.2|12830.2|140
1741768800000|2025-03-12 08:40:00|12858.5|12856.5|12865.5|12863.5|12868|12866|12855.5|12853.5|153
1741769100000|2025-03-12 08:45:00|12866.5|12864.5|12883.5|12881.5|12883.5|12881.5|12861.5|12859.5|145
1741769400000|2025-03-12 08:50:00|12884.5|12882.5|12886|12884|12890|12888|12874.5|12872.5|1644
1741769700000|2025-03-12 08:55:00|12886.5|12884.5|12881|12879|12890|12888|12880.5|12878.5|225
1741770000000|2025-03-12 09:00:00|12882.5|12880.5|12882.5|12880.5|12892.5|12890.5|12879.5|12877.5|175
1741770300000|2025-03-12 09:05:00|12883.5|12881.5|12885|12883|12887.5|12885.5|12877.5|12875.5|125
1741770600000|2025-03-12 09:10:00|12885.5|12883.5|12889|12887|12892.5|12890.5|12882.5|12880.5|124
1741770900000|2025-03-12 09:15:00|12887.5|12885.5|12904.5|12902.5|12906|12904|12886.5|12884.5|141
1741771200000|2025-03-12 09:20:00|12904|12902|12897.5|12895.5|12907.5|12905.5|12897.5|12895.5|100
1741771500000|2025-03-12 09:25:00|12896.5|12894.5|12896.5|12894.5|12898.5|12896.5|12883.5|12881.5|119
1741771800000|2025-03-12 09:30:00|12897|12895|12893.5|12891.5|12902.5|12900.5|12893|12891|124
1741772100000|2025-03-12 09:35:00|12893|12891|12910.5|12908.5|12911.5|12909.5|12889.5|12887.5|164
1741772400000|2025-03-12 09:40:00|12911|12909|12898.5|12896.5|12912|12910|12898|12896|1690
1741772700000|2025-03-12 09:45:00|12899.5|12897.5|12895|12893|12900.5|12898.5|12887|12885|132
1741773000000|2025-03-12 09:50:00|12896.5|12894.5|12904.5|12902.5|12905.5|12903.5|12895.5|12893.5|122
1741773300000|2025-03-12 09:55:00|12904|12902|12913.5|12911.5|12913.5|12911.5|12900.5|12898.5|116
1741773600000|2025-03-12 10:00:00|12914|12912|12926.5|12924.5|12928|12926|12913.5|12911.5|165
1741773900000|2025-03-12 10:05:00|12927|12925|12913.5|12911.5|12927.5|12925.5|12909|12907|120
1741774200000|2025-03-12 10:10:00|12914.5|12912.5|12907.5|12905.5|12920|12918|12906|12904|118
1741774500000|2025-03-12 10:15:00|12909.5|12907.5|12899|12897|12910.5|12908.5|12897.5|12895.5|144
1741774800000|2025-03-12 10:20:00|12899.5|12897.5|12898|12896|12901|12899|12892.5|12890.5|120
1741775100000|2025-03-12 10:25:00|12899.5|12897.5|12906|12904|12908|12906|12898|12896|63
1741775400000|2025-03-12 10:30:00|12906.5|12904.5|12905.5|12903.5|12911|12909|12903.5|12901.5|98
1741775700000|2025-03-12 10:35:00|12906|12904|12910|12908|12912|12910|12902.5|12900.5|89
1741776000000|2025-03-12 10:40:00|12910.5|12908.5|12912.5|12910.5|12917.5|12915.5|12903.5|12901.5|195
1741776300000|2025-03-12 10:45:00|12914|12912|12922.5|12920.5|12923|12921|12911|12909|134
1741776600000|2025-03-12 10:50:00|12923.5|12921.5|12924.5|12922.5|12927|12925|12921.5|12919.5|100
1741776900000|2025-03-12 10:55:00|12923.5|12921.5|12925.5|12923.5|12926.5|12924.5|12918.5|12916.5|98
1741777200000|2025-03-12 11:00:00|12924.5|12922.5|12935|12933|12939|12937|12924.5|12922.5|202
1741777500000|2025-03-12 11:05:00|12935.5|12933.5|12938.5|12936.5|12940.5|12938.5|12933.5|12931.5|136
1741777800000|2025-03-12 11:10:00|12939|12937|12952.5|12950.5|12955.5|12953.5|12938.5|12936.5|132
1741778100000|2025-03-12 11:15:00|12953|12951|12951.5|12949.5|12958.5|12956.5|12950.5|12948.5|134
1741778400000|2025-03-12 11:20:00|12951|12949|12956.5|12954.5|12956.5|12954.5|12946.5|12944.5|195
1741778700000|2025-03-12 11:25:00|12956|12954|12949.5|12947.5|12958.5|12956.5|12947.5|12945.5|147
1741779000000|2025-03-12 11:30:00|12950|12948|12963|12961|12964|12962|12950|12948|121
1741779300000|2025-03-12 11:35:00|12962.5|12960.5|12958.5|12956.5|12963|12961|12953|12951|225
1741779600000|2025-03-12 11:40:00|12959|12957|12947.5|12945.5|12964|12962|12947|12945|154
1741779900000|2025-03-12 11:45:00|12946.5|12944.5|12941.5|12939.5|12946.5|12944.5|12933|12931|298
1741780200000|2025-03-12 11:50:00|12942|12940|12939|12937|12944|12942|12936.5|12934.5|102
1741780500000|2025-03-12 11:55:00|12938.5|12936.5|12955.5|12953.5|12957.5|12955.5|12938.5|12936.5|176
1741780800000|2025-03-12 12:00:00|12955|12953|12950.5|12948.5|12956|12954|12947.5|12945.5|153
1741781100000|2025-03-12 12:05:00|12950|12948|12959.5|12957.5|12965.5|12963.5|12949|12947|229
1741781400000|2025-03-12 12:10:00|12961|12959|12963.5|12961.5|12964.5|12962.5|12957|12955|199
1741781700000|2025-03-12 12:15:00|12963|12961|12961|12959|12967.5|12965.5|12960.5|12958.5|341
1741782000000|2025-03-12 12:20:00|12960.5|12958.5|12951.5|12949.5|12960.5|12958.5|12951|12949|248
1741782300000|2025-03-12 12:25:00|12952|12950|12948.5|12946.5|12953.5|12951.5|12934.5|12932.5|1402
1741782600000|2025-03-12 12:30:00|12949|12947|12959|12957|12980|12978|12949|12947|1048
1741782900000|2025-03-12 12:35:00|12959.5|12957.5|12953|12951|12967.5|12965.5|12949.5|12947.5|181
1741783200000|2025-03-12 12:40:00|12953.7|12951.7|12949.2|12947.2|12964.2|12962.2|12947.7|12945.7|188
1741783500000|2025-03-12 12:45:00|12951.2|12949.2|12939.7|12937.7|12951.7|12949.7|12938.7|12936.7|162
1741783800000|2025-03-12 12:50:00|12939.2|12937.2|12952.2|12950.2|12958.2|12956.2|12939.2|12937.2|163
1741784100000|2025-03-12 12:55:00|12952.7|12950.7|12958.2|12956.2|12964.2|12962.2|12947.7|12945.7|153
1741784400000|2025-03-12 13:00:00|12959.2|12957.2|12944.2|12942.2|12959.7|12957.7|12942.2|12940.2|73
1741784700000|2025-03-12 13:05:00|12946.7|12944.7|12939.7|12937.7|12953.2|12951.2|12937.2|12935.2|141
1741785000000|2025-03-12 13:10:00|12940.2|12938.2|12934.7|12932.7|12947.2|12945.2|12931.2|12929.2|245
1741785300000|2025-03-12 13:15:00|12934.2|12932.2|12930.2|12928.2|12937.7|12935.7|12926.2|12924.2|202
1741785600000|2025-03-12 13:20:00|12930.7|12928.7|12932.2|12930.2|12935.7|12933.7|12925.2|12923.2|166
1741785900000|2025-03-12 13:25:00|12931.7|12929.7|12931.7|12929.7|12939.2|12937.2|12930.2|12928.2|144
1741786200000|2025-03-12 13:30:00|12931.2|12929.2|12903.2|12901.2|12931.2|12929.2|12894.7|12892.7|316
1741786500000|2025-03-12 13:35:00|12902.7|12900.7|12887.2|12885.2|12905.7|12903.7|12884.7|12882.7|206
1741786800000|2025-03-12 13:40:00|12888.2|12886.2|12890.2|12888.2|12893.2|12891.2|12881.7|12879.7|310
1741787100000|2025-03-12 13:45:00|12890.7|12888.7|12878.2|12876.2|12897.2|12895.2|12869.2|12867.2|281
1741787400000|2025-03-12 13:50:00|12878.7|12876.7|12881.7|12879.7|12910.2|12908.2|12878.7|12876.7|659
1741787700000|2025-03-12 13:55:00|12882.2|12880.2|12880.2|12878.2|12884.2|12882.2|12861.7|12859.7|240
1741788000000|2025-03-12 14:00:00|12879.7|12877.7|12876.2|12874.2|12897.2|12895.2|12870.7|12868.7|547
1741788300000|2025-03-12 14:05:00|12877.2|12875.2|12882.2|12880.2|12886.7|12884.7|12871.2|12869.2|1921
1741788600000|2025-03-12 14:10:00|12882.7|12880.7|12881.2|12879.2|12885.2|12883.2|12873.2|12871.2|1143
1741788900000|2025-03-12 14:15:00|12881.7|12879.7|12901.7|12899.7|12903.2|12901.2|12871.7|12869.7|175
1741789200000|2025-03-12 14:20:00|12901.2|12899.2|12886.2|12884.2|12905.2|12903.2|12881.2|12879.2|153
1741789500000|2025-03-12 14:25:00|12886.7|12884.7|12898.2|12896.2|12903.7|12901.7|12885.2|12883.2|138
1741789800000|2025-03-12 14:30:00|12898.7|12896.7|12868.2|12866.2|12900.2|12898.2|12864.7|12862.7|232
1741790100000|2025-03-12 14:35:00|12867.2|12865.2|12862.7|12860.7|12869.2|12867.2|12860.2|12858.2|1624
1741790400000|2025-03-12 14:40:00|12863.2|12861.2|12847.2|12845.2|12867.2|12865.2|12846.7|12844.7|2750
1741790700000|2025-03-12 14:45:00|12846.7|12844.7|12838.7|12836.7|12857.2|12855.2|12835.2|12833.2|229
1741791000000|2025-03-12 14:50:00|12839.2|12837.2|12847.7|12845.7|12850.7|12848.7|12836.7|12834.7|147
1741791300000|2025-03-12 14:55:00|12847.2|12845.2|12838.2|12836.2|12847.2|12845.2|12823.2|12821.2|194
1741791600000|2025-03-12 15:00:00|12839.2|12837.2|12821.2|12819.2|12840.2|12838.2|12815.2|12813.2|248
1741791900000|2025-03-12 15:05:00|12821.7|12819.7|12815.2|12813.2|12823.2|12821.2|12807.7|12805.7|198
1741792200000|2025-03-12 15:10:00|12815.6|12813.6|12828.6|12826.6|12834.6|12832.6|12815.6|12813.6|194
1741792500000|2025-03-12 15:15:00|12829.1|12827.1|12847.1|12845.1|12850.1|12848.1|12829.1|12827.1|276
1741792800000|2025-03-12 15:20:00|12847.6|12845.6|12842.6|12840.6|12847.6|12845.6|12828.1|12826.1|1181
1741793100000|2025-03-12 15:25:00|12843.6|12841.6|12852.1|12850.1|12858.6|12856.6|12842.6|12840.6|427
1741793400000|2025-03-12 15:30:00|12853.6|12851.6|12863.6|12861.6|12872.6|12870.6|12853.6|12851.6|282
1741793700000|2025-03-12 15:35:00|12864.1|12862.1|12877.1|12875.1|12883.1|12881.1|12863.6|12861.6|217
1741794000000|2025-03-12 15:40:00|12877.6|12875.6|12874.6|12872.6|12877.6|12875.6|12870.6|12868.6|196
1741794300000|2025-03-12 15:45:00|12872.6|12870.6|12869.6|12867.6|12880.1|12878.1|12867.1|12865.1|227
1741794600000|2025-03-12 15:50:00|12869.1|12867.1|12865.6|12863.6|12872.6|12870.6|12862.6|12860.6|123
1741794900000|2025-03-12 15:55:00|12866.1|12864.1|12876.1|12874.1|12876.1|12874.1|12859.6|12857.6|279
1741795200000|2025-03-12 16:00:00|12876.6|12874.6|12867.6|12865.6|12876.6|12874.6|12865.6|12863.6|211
1741795500000|2025-03-12 16:05:00|12867.1|12865.1|12878.1|12876.1|12882.6|12880.6|12865.1|12863.1|198
1741795800000|2025-03-12 16:10:00|12877.6|12875.6|12887.6|12885.6|12890.1|12888.1|12869.1|12867.1|376
1741796100000|2025-03-12 16:15:00|12887.1|12885.1|12879.6|12877.6|12887.6|12885.6|12872.1|12870.1|776
1741796400000|2025-03-12 16:20:00|12878.1|12876.1|12879.1|12877.1|12883.6|12881.6|12875.6|12873.6|474
1741796700000|2025-03-12 16:25:00|12878.6|12876.6|12867.6|12865.6|12878.6|12876.6|12862.1|12860.1|1569
1741797000000|2025-03-12 16:30:00|12866.6|12864.6|12876.6|12874.6|12880.1|12878.1|12865.1|12863.1|967
1741797300000|2025-03-12 16:35:00|12875.6|12873.6|12868.6|12866.6|12881.1|12879.1|12868.1|12866.1|194
1741797600000|2025-03-12 16:40:00|12869.1|12867.1|12855.6|12853.6|12869.1|12867.1|12850.6|12848.6|1271
1741797900000|2025-03-12 16:45:00|12856.1|12854.1|12880.6|12878.6|12883.6|12881.6|12853.6|12851.6|112
1741798200000|2025-03-12 16:50:00|12880.1|12878.1|12876.6|12874.6|12884.6|12882.6|12865.6|12863.6|51
1741798500000|2025-03-12 16:55:00|12877.1|12875.1|12860.1|12858.1|12879.1|12877.1|12859.6|12857.6|26
1741798800000|2025-03-12 17:00:00|12860.6|12858.6|12863.6|12861.6|12865.1|12863.1|12856.6|12854.6|63
1741799100000|2025-03-12 17:05:00|12863.1|12861.1|12867.6|12865.6|12867.6|12865.6|12854.6|12852.6|40
1741799400000|2025-03-12 17:10:00|12868.1|12866.1|12876.6|12874.6|12877.1|12875.1|12863.6|12861.6|36
1741799700000|2025-03-12 17:15:00|12876.1|12874.1|12872.1|12870.1|12876.6|12874.6|12863.6|12861.6|18
1741800000000|2025-03-12 17:20:00|12872.6|12870.6|12882.1|12880.1|12884.1|12882.1|12871.1|12869.1|8
1741800300000|2025-03-12 17:25:00|12882.6|12880.6|12885.1|12883.1|12886.1|12884.1|12878.6|12876.6|31
1741800600000|2025-03-12 17:30:00|12884.6|12882.6|12888.6|12886.6|12890.1|12888.1|12883.6|12881.6|38
1741800900000|2025-03-12 17:35:00|12889.1|12887.1|12886.6|12884.6|12892.6|12890.6|12884.1|12882.1|72
1741801200000|2025-03-12 17:40:00|12887.1|12885.1|12885.1|12883.1|12895.6|12893.6|12884.6|12882.6|116
1741801500000|2025-03-12 17:45:00|12885.6|12883.6|12884.6|12882.6|12894.6|12892.6|12883.1|12881.1|47
1741801800000|2025-03-12 17:50:00|12885.1|12883.1|12869.1|12867.1|12886.1|12884.1|12867.1|12865.1|15
1741802100000|2025-03-12 17:55:00|12868.6|12866.6|12849.1|12847.1|12870.1|12868.1|12848.6|12846.6|44
1741802400000|2025-03-12 18:00:00|12848.6|12846.6|12860.1|12858.1|12867.6|12865.6|12847.1|12845.1|17
1741802700000|2025-03-12 18:05:00|12859.6|12857.6|12857.6|12855.6|12861.1|12859.1|12854.6|12852.6|6
1741803000000|2025-03-12 18:10:00|12858.1|12856.1|12873.6|12871.6|12875.1|12873.1|12858.1|12856.1|33
1741803300000|2025-03-12 18:15:00|12873.1|12871.1|12880.6|12878.6|12881.6|12879.6|12871.1|12869.1|20
1741803600000|2025-03-12 18:20:00|12881.6|12879.6|12879.1|12877.1|12886.1|12884.1|12874.6|12872.6|37
1741803900000|2025-03-12 18:25:00|12878.6|12876.6|12888.1|12886.1|12888.1|12886.1|12877.1|12875.1|11
1741804200000|2025-03-12 18:30:00|12888.6|12886.6|12893.6|12891.6|12893.6|12891.6|12886.1|12884.1|23
1741804500000|2025-03-12 18:35:00|12894.1|12892.1|12891.1|12889.1|12895.1|12893.1|12887.6|12885.6|14
1741804800000|2025-03-12 18:40:00|12891.6|12889.6|12897.1|12895.1|12898.6|12896.6|12890.6|12888.6|13
1741805100000|2025-03-12 18:45:00|12896.6|12894.6|12899.6|12897.6|12902.1|12900.1|12893.1|12891.1|22
1741805400000|2025-03-12 18:50:00|12899.1|12897.1|12892.1|12890.1|12899.1|12897.1|12888.1|12886.1|31
1741805700000|2025-03-12 18:55:00|12891.6|12889.6|12890.1|12888.1|12894.6|12892.6|12885.1|12883.1|18
1741806000000|2025-03-12 19:00:00|12889.6|12887.6|12886.6|12884.6|12889.6|12887.6|12877.1|12875.1|17
1741806300000|2025-03-12 19:05:00|12886.1|12884.1|12888.1|12886.1|12888.1|12886.1|12880.6|12878.6|8
1741806600000|2025-03-12 19:10:00|12887.6|12885.6|12881.1|12879.1|12887.6|12885.6|12880.6|12878.6|22
1741806900000|2025-03-12 19:15:00|12880.6|12878.6|12882.1|12880.1|12883.6|12881.6|12874.1|12872.1|19
1741807200000|2025-03-12 19:20:00|12882.6|12880.6|12873.1|12871.1|12883.6|12881.6|12868.1|12866.1|11
1741807500000|2025-03-12 19:25:00|12872.6|12870.6|12873.1|12871.1|12878.1|12876.1|12872.6|12870.6|28
1741807800000|2025-03-12 19:30:00|12873.6|12871.6|12875.1|12873.1|12880.1|12878.1|12873.1|12871.1|29
1741808100000|2025-03-12 19:35:00|12874.6|12872.6|12868.6|12866.6|12875.1|12873.1|12862.6|12860.6|30
1741808400000|2025-03-12 19:40:00|12869.1|12867.1|12876.1|12874.1|12876.1|12874.1|12866.1|12864.1|17
1741808700000|2025-03-12 19:45:00|12876.6|12874.6|12877.1|12875.1|12878.6|12876.6|12869.6|12867.6|10
1741809000000|2025-03-12 19:50:00|12876.6|12874.6|12876.6|12874.6|12877.6|12875.6|12863.1|12861.1|33
1741809300000|2025-03-12 19:55:00|12877.1|12875.1|12874.6|12872.6|12879.6|12877.6|12872.6|12870.6|19
1741809600000|2025-03-12 20:00:00|12875.1|12873.1|12873.1|12871.1|12875.1|12873.1|12870.6|12868.6|9
1741809900000|2025-03-12 20:05:00|12873.6|12871.6|12871.1|12869.1|12874.1|12872.1|12869.1|12867.1|1
1741810200000|2025-03-12 20:10:00|12871.6|12869.6|12871.6|12869.6|12877.6|12875.6|12870.6|12868.6|2
1741810500000|2025-03-12 20:15:00|12872.1|12870.1|12870.6|12868.6|12873.1|12871.1|12870.1|12868.1|1
1741810800000|2025-03-12 20:20:00|12871.1|12869.1|12873.1|12871.1|12873.6|12871.6|12868.6|12866.6|3
1741811100000|2025-03-12 20:25:00|12873.6|12871.6|12873.6|12871.6|12875.1|12873.1|12868.1|12866.1|10
1741811400000|2025-03-12 20:30:00|12874.1|12872.1|12870.6|12868.6|12875.6|12873.6|12869.1|12867.1|4
1741811700000|2025-03-12 20:35:00|12870.1|12868.1|12867.1|12865.1|12870.1|12868.1|12867.1|12865.1|3
1741812000000|2025-03-12 20:40:00|12867.6|12865.6|12869.1|12867.1|12870.6|12868.6|12867.1|12865.1|8
1741812300000|2025-03-12 20:45:00|12868.6|12866.6|12870.6|12868.6|12871.1|12869.1|12867.1|12865.1|6
1741812600000|2025-03-12 20:50:00|12870.1|12868.1|12870.6|12868.6|12873.1|12871.1|12870.1|12868.1|2
1741812900000|2025-03-12 20:55:00|12871.1|12869.1|12875.7|12869.7|12875.7|12873.1|12871.1|12869.1|3
1741813200000|2025-03-12 21:00:00|12875.1|12869.1|12875.5|12869.5|12875.5|12869.5|12874.9|12868.9|0
1741813500000|2025-03-12 21:05:00|12875.2|12869.2|12875.5|12869.5|12875.8|12869.8|12875.2|12869.2|0
1741813800000|2025-03-12 21:10:00|12875.4|12869.4|12875.7|12869.7|12875.9|12869.9|12875.3|12869.3|0
1741814100000|2025-03-12 21:15:00|12876|12870|12875.8|12869.8|12876|12870|12875.7|12869.7|0
1741814400000|2025-03-12 21:20:00|12875.7|12869.7|12875.5|12869.5|12876|12870|12875.2|12869.2|0
1741814700000|2025-03-12 21:25:00|12875.6|12869.6|12875.5|12869.5|12875.8|12869.8|12875.3|12869.3|0
1741815000000|2025-03-12 21:30:00|12875.6|12869.6|12875.8|12869.8|12875.9|12869.9|12875.6|12869.6|0
1741815300000|2025-03-12 21:35:00|12875.9|12869.9|12876.3|12870.3|12876.4|12870.4|12875.9|12869.9|0
1741815600000|2025-03-12 21:40:00|12876.4|12870.4|12875.9|12869.9|12876.5|12870.5|12875.8|12869.8|0
1741815900000|2025-03-12 21:45:00|12876|12870|12876.2|12870.2|12876.3|12870.3|12875.8|12869.8|0
1741816200000|2025-03-12 21:50:00|12876.3|12870.3|12876.2|12870.2|12876.3|12870.3|12875.7|12869.7|0
1741816500000|2025-03-12 21:55:00|12876.3|12870.3|12875.7|12869.7|12876.3|12870.3|12875.2|12869.2|0
1741816800000|2025-03-12 22:00:00|12876|12870|12878|12872|12878.7|12872.7|12872.9|12866.9|0
1741817100000|2025-03-12 22:05:00|12877.9|12871.9|12876.8|12870.8|12878.2|12872.2|12876.2|12870.2|0
1741817400000|2025-03-12 22:10:00|12876.5|12870.5|12880.3|12874.3|12881|12875|12876.2|12870.2|0
1741817700000|2025-03-12 22:15:00|12880.5|12874.5|12883.8|12877.8|12884.2|12878.2|12880.4|12874.4|0
1741818000000|2025-03-12 22:20:00|12883.7|12877.7|12884.9|12878.9|12887.4|12881.4|12883.7|12877.7|0
1741818300000|2025-03-12 22:25:00|12884.6|12878.6|12884.4|12878.4|12886.5|12880.5|12884.3|12878.3|0
1741818600000|2025-03-12 22:30:00|12884.5|12878.5|12881.8|12875.8|12885.4|12879.4|12881.5|12875.5|0
1741818900000|2025-03-12 22:35:00|12881.9|12875.9|12884.1|12878.1|12885.2|12879.2|12881.8|12875.8|0
1741819200000|2025-03-12 22:40:00|12884.2|12878.2|12885|12879|12885.2|12879.2|12883.7|12877.7|0
1741819500000|2025-03-12 22:45:00|12884.9|12878.9|12882.4|12876.4|12887.1|12881.1|12882|12876|0
1741819800000|2025-03-12 22:50:00|12882.2|12876.2|12882.7|12876.7|12883.6|12877.6|12881.6|12875.6|0
1741820100000|2025-03-12 22:55:00|12882.8|12876.8|12885.9|12879.9|12885.9|12879.9|12882.8|12876.8|0
1741820400000|2025-03-12 23:00:00|12885.8|12879.8|12890.2|12884.2|12891.4|12885.4|12885.4|12879.4|0
1741820700000|2025-03-12 23:05:00|12890.1|12884.1|12891.4|12885.4|12891.9|12885.9|12889.9|12883.9|0
1741821000000|2025-03-12 23:10:00|12891.5|12885.5|12889.1|12883.1|12891.7|12885.7|12888.7|12882.7|0
1741821300000|2025-03-12 23:15:00|12888.7|12882.7|12888.2|12882.2|12889.3|12883.3|12887.7|12881.7|0
1741821600000|2025-03-12 23:20:00|12888.3|12882.3|12888.2|12882.2|12890|12884|12888.2|12882.2|0
1741821900000|2025-03-12 23:25:00|12888.1|12882.1|12889.3|12883.3|12889.3|12883.3|12887.3|12881.3|0
1741822200000|2025-03-12 23:30:00|12889.4|12883.4|12893.4|12887.4|12893.6|12887.6|12888.3|12882.3|0
1741822500000|2025-03-12 23:35:00|12893.3|12887.3|12889.4|12883.4|12893.6|12887.6|12888.8|12882.8|0
1741822800000|2025-03-12 23:40:00|12889.6|12883.6|12891.1|12885.1|12892|12886|12889.3|12883.3|0
1741823100000|2025-03-12 23:45:00|12891|12885|12892.7|12886.7|12892.9|12886.9|12890.5|12884.5|0
1741823400000|2025-03-12 23:50:00|12892.8|12886.8|12894.5|12888.5|12896|12890|12892.5|12886.5|0
1741823700000|2025-03-12 23:55:00|12894.4|12888.4|12894.2|12888.2|12894.7|12888.7|12892.4|12886.4|0
1741824000000|2025-03-13 00:00:00|12893.7|12887.7|12893.8|12887.8|12896|12890|12893.5|12887.5|0
1741824300000|2025-03-13 00:05:00|12893.7|12887.7|12896.5|12890.5|12897.4|12891.4|12893.5|12887.5|0
1741824600000|2025-03-13 00:10:00|12896.3|12890.3|12897|12891|12897.7|12891.7|12895.1|12889.1|0
1741824900000|2025-03-13 00:15:00|12896.8|12890.8|12890.1|12884.1|12896.8|12890.8|12888.9|12882.9|0
1741825200000|2025-03-13 00:20:00|12890|12884|12892.4|12886.4|12893.6|12887.6|12889.5|12883.5|0
1741825500000|2025-03-13 00:25:00|12891.8|12885.8|12890|12884|12892.4|12886.4|12890|12884|0
1741825800000|2025-03-13 00:30:00|12889.9|12883.9|12887|12881|12890|12884|12886.4|12880.4|0
1741826100000|2025-03-13 00:35:00|12887.6|12881.6|12886.4|12880.4|12887.6|12881.6|12884.1|12878.1|0
1741826400000|2025-03-13 00:40:00|12885.8|12879.8|12886.4|12880.4|12887.6|12881.6|12884.1|12878.1|0
1741826700000|2025-03-13 00:45:00|12885.8|12879.8|12886.4|12880.4|12887.6|12881.6|12881.6|12875.6|0
1741827000000|2025-03-13 00:50:00|12886.3|12880.3|12886.4|12880.4|12886.4|12880.4|12882.8|12876.8|0
1741827300000|2025-03-13 00:55:00|12887.6|12881.6|12881.7|12875.7|12887.6|12881.6|12881.6|12875.6|0
1741827600000|2025-03-13 01:00:00|12881.6|12875.6|12876.8|12870.8|12884.1|12878.1|12876.8|12870.8|0
1741827900000|2025-03-13 01:05:00|12876.9|12870.9|12878|12872|12879.2|12873.2|12876.2|12870.2|0
1741828200000|2025-03-13 01:10:00|12879.1|12873.1|12881.5|12875.5|12881.5|12875.5|12878|12872|0
1741828500000|2025-03-13 01:15:00|12882.1|12876.1|12880.4|12874.4|12883.9|12877.9|12879.8|12873.8|0
1741828800000|2025-03-13 01:20:00|12881|12875|12880.4|12874.4|12882.8|12876.8|12878.6|12872.6|0
1741829100000|2025-03-13 01:25:00|12879.8|12873.8|12879.2|12873.2|12881|12875|12878.6|12872.6|0
1741829400000|2025-03-13 01:30:00|12878.6|12872.6|12875.6|12869.6|12879.2|12873.2|12873.2|12867.2|0
1741829700000|2025-03-13 01:35:00|12876.8|12870.8|12873.2|12867.2|12876.8|12870.8|12873.2|12867.2|0
1741830000000|2025-03-13 01:40:00|12873.3|12867.3|12875.6|12869.6|12876.8|12870.8|12873.2|12867.2|0
1741830300000|2025-03-13 01:45:00|12875|12869|12875.6|12869.6|12875.6|12869.6|12873.2|12867.2|0
1741830600000|2025-03-13 01:50:00|12876.8|12870.8|12879.2|12873.2|12879.2|12873.2|12874.4|12868.4|0
1741830900000|2025-03-13 01:55:00|12880.4|12874.4|12879.3|12873.3|12881.6|12875.6|12879.3|12873.3|0
1741831200000|2025-03-13 02:00:00|12879.2|12873.2|12879.2|12873.2|12880.4|12874.4|12878.7|12872.7|0
1741831500000|2025-03-13 02:05:00|12879.3|12873.3|12879.8|12873.8|12880.4|12874.4|12879.2|12873.2|0
1741831800000|2025-03-13 02:10:00|12880.4|12874.4|12882.8|12876.8|12884|12878|12880.4|12874.4|0
1741832100000|2025-03-13 02:15:00|12882.2|12876.2|12873.9|12867.9|12882.8|12876.8|12873.9|12867.9|0
1741832400000|2025-03-13 02:20:00|12874.5|12868.5|12870.9|12864.9|12874.5|12868.5|12870.9|12864.9|0
1741832700000|2025-03-13 02:25:00|12871.5|12865.5|12869.8|12863.8|12872.1|12866.1|12868.6|12862.6|0
1741833000000|2025-03-13 02:30:00|12870.4|12864.4|12869.2|12863.2|12870.9|12864.9|12867.4|12861.4|0
1741833300000|2025-03-13 02:35:00|12868.6|12862.6|12869.8|12863.8|12871|12865|12867.4|12861.4|0
1741833600000|2025-03-13 02:40:00|12870.9|12864.9|12872.1|12866.1|12872.1|12866.1|12869.7|12863.7|0
1741833900000|2025-03-13 02:45:00|12870.9|12864.9|12871.5|12865.5|12873.3|12867.3|12870.9|12864.9|0
1741834200000|2025-03-13 02:50:00|12870.9|12864.9|12872|12866|12872.1|12866.1|12870.9|12864.9|0
1741834500000|2025-03-13 02:55:00|12870.8|12864.8|12870.8|12864.8|12872|12866|12869.6|12863.6|0
1741834800000|2025-03-13 03:00:00|12870.2|12864.2|12870.8|12864.8|12871.4|12865.4|12869.6|12863.6|0
1741835100000|2025-03-13 03:05:00|12870.7|12864.7|12867.2|12861.2|12872|12866|12867.1|12861.1|0
1741835400000|2025-03-13 03:10:00|12868.4|12862.4|12869.5|12863.5|12870.2|12864.2|12867.2|12861.2|0
1741835700000|2025-03-13 03:15:00|12869.6|12863.6|12870.7|12864.7|12871.9|12865.9|12869.5|12863.5|0
1741836000000|2025-03-13 03:20:00|12870.1|12864.1|12870.1|12864.1|12870.8|12864.8|12869.5|12863.5|0
1741836300000|2025-03-13 03:25:00|12870.7|12864.7|12867.1|12861.1|12870.7|12864.7|12865.9|12859.9|0
1741836600000|2025-03-13 03:30:00|12866.5|12860.5|12862.8|12856.8|12867.1|12861.1|12862.2|12856.2|0
1741836900000|2025-03-13 03:35:00|12862.2|12856.2|12860.4|12854.4|12862.2|12856.2|12856.1|12850.1|0
1741837200000|2025-03-13 03:40:00|12859.8|12853.8|12859.8|12853.8|12861|12855|12858.6|12852.6|0
1741837500000|2025-03-13 03:45:00|12859.2|12853.2|12859.2|12853.2|12859.8|12853.8|12858.6|12852.6|0
1741837800000|2025-03-13 03:50:00|12859.7|12853.7|12857.4|12851.4|12859.8|12853.8|12855.6|12849.6|0
1741838100000|2025-03-13 03:55:00|12856.8|12850.8|12855.6|12849.6|12856.8|12850.8|12853.8|12847.8|0
1741838400000|2025-03-13 04:00:00|12856.2|12850.2|12858|12852|12858.6|12852.6|12855|12849|0
1741838700000|2025-03-13 04:05:00|12857.4|12851.4|12862.1|12856.1|12864.5|12858.5|12857.4|12851.4|0
1741839000000|2025-03-13 04:10:00|12862.7|12856.7|12862.1|12856.1|12862.7|12856.7|12860.9|12854.9|0
1741839300000|2025-03-13 04:15:00|12861.5|12855.5|12860.9|12854.9|12862.1|12856.1|12860.8|12854.8|0
1741839600000|2025-03-13 04:20:00|12862.1|12856.1|12863.8|12857.8|12864.4|12858.4|12860.8|12854.8|0
1741839900000|2025-03-13 04:25:00|12863.2|12857.2|12860.8|12854.8|12863.2|12857.2|12860.8|12854.8|0
1741840200000|2025-03-13 04:30:00|12860.2|12854.2|12857.1|12851.1|12860.8|12854.8|12855.9|12849.9|0
1741840500000|2025-03-13 04:35:00|12858.3|12852.3|12859.4|12853.4|12860|12854|12858.2|12852.2|0
1741840800000|2025-03-13 04:40:00|12858.8|12852.8|12860.6|12854.6|12860.6|12854.6|12853.4|12847.4|0
1741841100000|2025-03-13 04:45:00|12861.2|12855.2|12860|12854|12861.8|12855.8|12859.4|12853.4|0
1741841400000|2025-03-13 04:50:00|12860.6|12854.6|12861.8|12855.8|12861.8|12855.8|12859.4|12853.4|0
1741841700000|2025-03-13 04:55:00|12861.7|12855.7|12860.5|12854.5|12861.7|12855.7|12857|12851|0
1741842000000|2025-03-13 05:00:00|12859.4|12853.4|12860|12854|12861.8|12855.8|12858.1|12852.1|0
1741842300000|2025-03-13 05:05:00|12859.4|12853.4|12855.8|12849.8|12859.4|12853.4|12855.8|12849.8|0
1741842600000|2025-03-13 05:10:00|12856.4|12850.4|12857|12851|12858.2|12852.2|12854.6|12848.6|0
1741842900000|2025-03-13 05:15:00|12856.4|12850.4|12851.7|12845.7|12857|12851|12847.6|12841.6|0
1741843200000|2025-03-13 05:20:00|12852.3|12846.3|12857.4|12851.4|12857.4|12851.4|12851.1|12845.1|0
1741843500000|2025-03-13 05:25:00|12858|12852|12858.5|12852.5|12860.9|12854.9|12857.3|12851.3|0
1741843800000|2025-03-13 05:30:00|12857.9|12851.9|12846.5|12840.5|12857.9|12851.9|12846.5|12840.5|0
1741844100000|2025-03-13 05:35:00|12846|12840|12844.2|12838.2|12847.7|12841.7|12843|12837|0
1741844400000|2025-03-13 05:40:00|12843|12837|12847.8|12841.8|12847.8|12841.8|12841.8|12835.8|0
1741844700000|2025-03-13 05:45:00|12847.7|12841.7|12849.6|12843.6|12850.2|12844.2|12844.2|12838.2|0
1741845000000|2025-03-13 05:50:00|12850.2|12844.2|12851.9|12845.9|12852.5|12846.5|12848.9|12842.9|0
1741845300000|2025-03-13 05:55:00|12852.4|12846.4|12853.7|12847.7|12856|12850|12851.9|12845.9|0
1741845600000|2025-03-13 06:00:00|12854.9|12848.9|12851.2|12845.2|12857.2|12851.2|12850.1|12844.1|0
1741845900000|2025-03-13 06:05:00|12851.3|12845.3|12845.7|12839.7|12851.3|12845.3|12845.1|12839.1|0
1741846200000|2025-03-13 06:10:00|12846.3|12840.3|12851.6|12845.6|12852.3|12846.3|12845.7|12839.7|0
1741846500000|2025-03-13 06:15:00|12851|12845|12848.5|12842.5|12852.2|12846.2|12846.1|12840.1|0
1741846800000|2025-03-13 06:20:00|12848.6|12842.6|12841.4|12835.4|12848.6|12842.6|12840.2|12834.2|0
1741847100000|2025-03-13 06:25:00|12841.5|12835.5|12854.6|12848.6|12855.7|12849.7|12841.5|12835.5|0
1741847400000|2025-03-13 06:30:00|12854.5|12848.5|12853.4|12847.4|12856.4|12850.4|12852.1|12846.1|0
1741847700000|2025-03-13 06:35:00|12854.6|12848.6|12849.8|12843.8|12854.6|12848.6|12849.8|12843.8|0
1741848000000|2025-03-13 06:40:00|12850.4|12844.4|12855.7|12849.7|12855.7|12849.7|12850.4|12844.4|0
1741848300000|2025-03-13 06:45:00|12855.1|12849.1|12865.3|12859.3|12865.3|12859.3|12854.5|12848.5|0
1741848600000|2025-03-13 06:50:00|12865.9|12859.9|12865.3|12859.3|12867.8|12861.8|12864.1|12858.1|0
1741848900000|2025-03-13 06:55:00|12865.4|12859.4|12860.3|12854.3|12866.5|12860.5|12859.1|12853.1|0
1741849200000|2025-03-13 07:00:00|12860.4|12854.4|12860.4|12858.4|12869.9|12867.9|12853.9|12851.9|334
1741849500000|2025-03-13 07:05:00|12859.9|12857.9|12842.9|12840.9|12860.4|12858.4|12842.4|12840.4|14
1741849800000|2025-03-13 07:10:00|12842.4|12840.4|12850.4|12848.4|12853.9|12851.9|12841.4|12839.4|16
1741850100000|2025-03-13 07:15:00|12850.9|12848.9|12854.9|12852.9|12857.9|12855.9|12846.4|12844.4|7
1741850400000|2025-03-13 07:20:00|12855.4|12853.4|12871.9|12869.9|12874.9|12872.9|12855.4|12853.4|29
1741850700000|2025-03-13 07:25:00|12871.4|12869.4|12866.4|12864.4|12871.9|12869.9|12860.9|12858.9|39
1741851000000|2025-03-13 07:30:00|12866.9|12864.9|12865.9|12863.9|12872.9|12870.9|12862.4|12860.4|9
1741851300000|2025-03-13 07:35:00|12866.4|12864.4|12854.9|12852.9|12867.4|12865.4|12854.9|12852.9|5
1741851600000|2025-03-13 07:40:00|12855.4|12853.4|12847.4|12845.4|12858.4|12856.4|12847.4|12845.4|6
1741851900000|2025-03-13 07:45:00|12847.9|12845.9|12844.4|12842.4|12848.4|12846.4|12840.4|12838.4|33
1741852200000|2025-03-13 07:50:00|12844.9|12842.9|12828.9|12826.9|12846.4|12844.4|12827.9|12825.9|34
1741852500000|2025-03-13 07:55:00|12829.4|12827.4|12832.9|12830.9|12832.9|12830.9|12822.4|12820.4|124
1741852800000|2025-03-13 08:00:00|12831.9|12829.9|12835.9|12833.9|12848.9|12846.9|12813.9|12811.9|682
1741853100000|2025-03-13 08:05:00|12837.9|12835.9|12862.9|12860.9|12863.9|12861.9|12829.4|12827.4|319
1741853400000|2025-03-13 08:10:00|12862.4|12860.4|12843.9|12841.9|12863.9|12861.9|12842.4|12840.4|258
1741853700000|2025-03-13 08:15:00|12844.4|12842.4|12824.4|12822.4|12849.9|12847.9|12810.9|12808.9|359
1741854000000|2025-03-13 08:20:00|12823.9|12821.9|12834.9|12832.9|12847.4|12845.4|12822.9|12820.9|1322
1741854300000|2025-03-13 08:25:00|12835.4|12833.4|12859.4|12857.4|12861.9|12859.9|12832.9|12830.9|239
1741854600000|2025-03-13 08:30:00|12858.9|12856.9|12851.4|12849.4|12862.4|12860.4|12847.4|12845.4|225
1741854900000|2025-03-13 08:35:00|12851.9|12849.9|12844.9|12842.9|12859.9|12857.9|12840.9|12838.9|175
1741855200000|2025-03-13 08:40:00|12845|12843|12848.5|12846.5|12849|12847|12837|12835|200
1741855500000|2025-03-13 08:45:00|12848|12846|12844|12842|12852|12850|12841|12839|161
1741855800000|2025-03-13 08:50:00|12845|12843|12853|12851|12857.5|12855.5|12843|12841|200
1741856100000|2025-03-13 08:55:00|12851.5|12849.5|12861.5|12859.5|12866|12864|12850|12848|214
1741856400000|2025-03-13 09:00:00|12861|12859|12854.5|12852.5|12867.5|12865.5|12852.5|12850.5|164
1741856700000|2025-03-13 09:05:00|12854|12852|12851.5|12849.5|12856.5|12854.5|12840.5|12838.5|230
1741857000000|2025-03-13 09:10:00|12853|12851|12876.5|12874.5|12879|12877|12853|12851|131
1741857300000|2025-03-13 09:15:00|12876|12874|12879.5|12877.5|12884|12882|12874|12872|594
1741857600000|2025-03-13 09:20:00|12879|12877|12894.5|12892.5|12899|12897|12876|12874|496
1741857900000|2025-03-13 09:25:00|12894|12892|12895|12893|12896.5|12894.5|12888|12886|147
1741858200000|2025-03-13 09:30:00|12895.5|12893.5|12893.5|12891.5|12901|12899|12891|12889|104
1741858500000|2025-03-13 09:35:00|12894|12892|12902|12900|12904|12902|12892|12890|83
1741858800000|2025-03-13 09:40:00|12902.5|12900.5|12901.5|12899.5|12910|12908|12900.5|12898.5|76
1741859100000|2025-03-13 09:45:00|12901|12899|12908|12906|12913|12911|12899.5|12897.5|266
1741859400000|2025-03-13 09:50:00|12907.5|12905.5|12912|12910|12918|12916|12907|12905|345
1741859700000|2025-03-13 09:55:00|12912.5|12910.5|12912.5|12910.5|12913|12911|12901.5|12899.5|63
1741860000000|2025-03-13 10:00:00|12913|12911|12911|12909|12922.5|12920.5|12910.5|12908.5|77
1741860300000|2025-03-13 10:05:00|12911.5|12909.5|12906.5|12904.5|12916.5|12914.5|12906.5|12904.5|186
1741860600000|2025-03-13 10:10:00|12907|12905|12920.5|12918.5|12921.5|12919.5|12907|12905|1887
1741860900000|2025-03-13 10:15:00|12921|12919|12928|12926|12929|12927|12916|12914|209
1741861200000|2025-03-13 10:20:00|12925.5|12923.5|12921|12919|12929.5|12927.5|12918|12916|142
1741861500000|2025-03-13 10:25:00|12920.5|12918.5|12915.5|12913.5|12923.5|12921.5|12914|12912|422
1741861800000|2025-03-13 10:30:00|12917|12915|12921.5|12919.5|12925|12923|12916|12914|123
1741862100000|2025-03-13 10:35:00|12922|12920|12916|12914|12925.5|12923.5|12914|12912|80
1741862400000|2025-03-13 10:40:00|12916.5|12914.5|12912|12910|12919.5|12917.5|12906|12904|94
1741862700000|2025-03-13 10:45:00|12911.5|12909.5|12915|12913|12916|12914|12910.5|12908.5|44
1741863000000|2025-03-13 10:50:00|12916|12914|12903|12901|12918|12916|12901|12899|46
1741863300000|2025-03-13 10:55:00|12904|12902|12898|12896|12909|12907|12887|12885|123
1741863600000|2025-03-13 11:00:00|12897|12895|12899|12897|12905.5|12903.5|12889|12887|139
1741863900000|2025-03-13 11:05:00|12898.5|12896.5|12902|12900|12908|12906|12896.5|12894.5|54
1741864200000|2025-03-13 11:10:00|12902.5|12900.5|12897|12895|12908|12906|12895|12893|66
1741864500000|2025-03-13 11:15:00|12896|12894|12882.5|12880.5|12904|12902|12880|12878|463
1741864800000|2025-03-13 11:20:00|12882|12880|12884|12882|12884.5|12882.5|12877|12875|1367
1741865100000|2025-03-13 11:25:00|12883.5|12881.5|12886|12884|12886.5|12884.5|12875.5|12873.5|97
1741865400000|2025-03-13 11:30:00|12885.5|12883.5|12883.5|12881.5|12890.5|12888.5|12883|12881|171
1741865700000|2025-03-13 11:35:00|12884|12882|12870|12868|12888|12886|12868|12866|70
1741866000000|2025-03-13 11:40:00|12869|12867|12858|12856|12871.5|12869.5|12856|12854|122
1741866300000|2025-03-13 11:45:00|12857.5|12855.5|12866.5|12864.5|12869|12867|12857|12855|65
1741866600000|2025-03-13 11:50:00|12866|12864|12868.5|12866.5|12871.5|12869.5|12864|12862|71
1741866900000|2025-03-13 11:55:00|12868|12866|12855|12853|12871|12869|12841|12839|489
1741867200000|2025-03-13 12:00:00|12854.5|12852.5|12853|12851|12862|12860|12846.5|12844.5|242
1741867500000|2025-03-13 12:05:00|12856|12854|12834|12832|12857|12855|12833.5|12831.5|109
1741867800000|2025-03-13 12:10:00|12832|12830|12829|12827|12839.5|12837.5|12828.5|12826.5|87
1741868100000|2025-03-13 12:15:00|12828.5|12826.5|12828.5|12826.5|12837.5|12835.5|12826|12824|1082
1741868400000|2025-03-13 12:20:00|12828|12826|12833|12831|12833|12831|12823.5|12821.5|566
1741868700000|2025-03-13 12:25:00|12832.5|12830.5|12825.5|12823.5|12834|12832|12825.5|12823.5|78
1741869000000|2025-03-13 12:30:00|12826|12824|12848|12846|12854.5|12852.5|12826|12824|135
1741869300000|2025-03-13 12:35:00|12848.5|12846.5|12847.5|12845.5|12856|12854|12844|12842|121
1741869600000|2025-03-13 12:40:00|12847.9|12845.9|12846.4|12844.4|12856.4|12854.4|12842.9|12840.9|83
1741869900000|2025-03-13 12:45:00|12845.9|12843.9|12842.4|12840.4|12847.4|12845.4|12838.4|12836.4|235
1741870200000|2025-03-13 12:50:00|12841.9|12839.9|12833.4|12831.4|12850.4|12848.4|12833.4|12831.4|172
1741870500000|2025-03-13 12:55:00|12835.4|12833.4|12845.9|12843.9|12845.9|12843.9|12831.9|12829.9|85
1741870800000|2025-03-13 13:00:00|12845.4|12843.4|12865.4|12863.4|12871.4|12869.4|12845.4|12843.4|137
1741871100000|2025-03-13 13:05:00|12864.9|12862.9|12859.4|12857.4|12867.4|12865.4|12854.4|12852.4|51
1741871400000|2025-03-13 13:10:00|12857.4|12855.4|12851.4|12849.4|12857.9|12855.9|12844.9|12842.9|74
1741871700000|2025-03-13 13:15:00|12851.9|12849.9|12847.4|12845.4|12856.4|12854.4|12847.4|12845.4|41
1741872000000|2025-03-13 13:20:00|12846.9|12844.9|12849.4|12847.4|12852.9|12850.9|12845.9|12843.9|49
1741872300000|2025-03-13 13:25:00|12848.9|12846.9|12835.4|12833.4|12856.9|12854.9|12835.4|12833.4|38
1741872600000|2025-03-13 13:30:00|12834.9|12832.9|12846.9|12844.9|12852.4|12850.4|12823.9|12821.9|111
1741872900000|2025-03-13 13:35:00|12848.4|12846.4|12840.4|12838.4|12851.4|12849.4|12834.9|12832.9|114
1741873200000|2025-03-13 13:40:00|12839.9|12837.9|12834.4|12832.4|12848.4|12846.4|12832.4|12830.4|97
1741873500000|2025-03-13 13:45:00|12834.9|12832.9|12819.9|12817.9|12842.9|12840.9|12817.9|12815.9|274
1741873800000|2025-03-13 13:50:00|12819.4|12817.4|12817.4|12815.4|12824.4|12822.4|12813.4|12811.4|161
1741874100000|2025-03-13 13:55:00|12817.9|12815.9|12816.4|12814.4|12821.4|12819.4|12810.4|12808.4|194
1741874400000|2025-03-13 14:00:00|12814.4|12812.4|12818.4|12816.4|12828.4|12826.4|12812.4|12810.4|176
1741874700000|2025-03-13 14:05:00|12818.9|12816.9|12838.4|12836.4|12840.4|12838.4|12818.9|12816.9|168
1741875000000|2025-03-13 14:10:00|12838.9|12836.9|12852.4|12850.4|12860.4|12858.4|12836.4|12834.4|139
1741875300000|2025-03-13 14:15:00|12851.4|12849.4|12849.4|12847.4|12854.4|12852.4|12842.9|12840.9|148
1741875600000|2025-03-13 14:20:00|12848.9|12846.9|12845.4|12843.4|12853.4|12851.4|12836.9|12834.9|124
1741875900000|2025-03-13 14:25:00|12844.9|12842.9|12832.4|12830.4|12851.4|12849.4|12830.4|12828.4|122
1741876200000|2025-03-13 14:30:00|12832.9|12830.9|12835.4|12833.4|12853.4|12851.4|12832.9|12830.9|119
1741876500000|2025-03-13 14:35:00|12835.9|12833.9|12824.4|12822.4|12836.4|12834.4|12817.9|12815.9|153
1741876800000|2025-03-13 14:40:00|12823.9|12821.9|12827.9|12825.9|12839.9|12837.9|12823.9|12821.9|282
1741877100000|2025-03-13 14:45:00|12827.4|12825.4|12833.4|12831.4|12838.4|12836.4|12825.9|12823.9|312
1741877400000|2025-03-13 14:50:00|12832.9|12830.9|12837.4|12835.4|12847.4|12845.4|12832.9|12830.9|209
1741877700000|2025-03-13 14:55:00|12836.9|12834.9|12832.9|12830.9|12840.4|12838.4|12827.4|12825.4|109
1741878000000|2025-03-13 15:00:00|12834.4|12832.4|12830.4|12828.4|12841.4|12839.4|12824.4|12822.4|174
1741878300000|2025-03-13 15:05:00|12829.9|12827.9|12816.9|12814.9|12840.9|12838.9|12814.9|12812.9|225
1741878600000|2025-03-13 15:10:00|12817.2|12815.2|12802.7|12800.7|12818.7|12816.7|12798.2|12796.2|300
1741878900000|2025-03-13 15:15:00|12803.7|12801.7|12810.7|12808.7|12815.7|12813.7|12801.2|12799.2|169
1741879200000|2025-03-13 15:20:00|12810.2|12808.2|12814.2|12812.2|12814.2|12812.2|12803.7|12801.7|220
1741879500000|2025-03-13 15:25:00|12815.7|12813.7|12806.2|12804.2|12820.2|12818.2|12799.7|12797.7|118
1741879800000|2025-03-13 15:30:00|12805.7|12803.7|12812.7|12810.7|12815.7|12813.7|12802.7|12800.7|123
1741880100000|2025-03-13 15:35:00|12812.2|12810.2|12796.2|12794.2|12812.2|12810.2|12792.7|12790.7|198
1741880400000|2025-03-13 15:40:00|12796.7|12794.7|12823.7|12821.7|12831.2|12829.2|12790.2|12788.2|449
1741880700000|2025-03-13 15:45:00|12823.2|12821.2|12843.2|12841.2|12845.7|12843.7|12818.2|12816.2|328
1741881000000|2025-03-13 15:50:00|12843.7|12841.7|12830.2|12828.2|12844.7|12842.7|12830.2|12828.2|162
1741881300000|2025-03-13 15:55:00|12830.7|12828.7|12828.7|12826.7|12834.2|12832.2|12822.7|12820.7|196
1741881600000|2025-03-13 16:00:00|12830.7|12828.7|12839.2|12837.2|12839.7|12837.7|12826.2|12824.2|190
1741881900000|2025-03-13 16:05:00|12838.7|12836.7|12851.7|12849.7|12852.7|12850.7|12833.7|12831.7|266
1741882200000|2025-03-13 16:10:00|12851.2|12849.2|12843.7|12841.7|12854.7|12852.7|12843.7|12841.7|179
1741882500000|2025-03-13 16:15:00|12842.7|12840.7|12832.2|12830.2|12842.7|12840.7|12825.2|12823.2|714
1741882800000|2025-03-13 16:20:00|12832.7|12830.7|12828.7|12826.7|12837.2|12835.2|12825.2|12823.2|408
1741883100000|2025-03-13 16:25:00|12829.2|12827.2|12835.7|12833.7|12842.7|12840.7|12823.7|12821.7|2889
1741883400000|2025-03-13 16:30:00|12836.7|12834.7|12842.2|12840.2|12844.2|12842.2|12833.2|12831.2|684
1741883700000|2025-03-13 16:35:00|12841.7|12839.7|12848.2|12846.2|12849.2|12847.2|12836.7|12834.7|253
1741884000000|2025-03-13 16:40:00|12849.2|12847.2|12836.7|12834.7|12852.2|12850.2|12835.7|12833.7|93
1741884300000|2025-03-13 16:45:00|12836.2|12834.2|12825.2|12823.2|12837.2|12835.2|12815.2|12813.2|4030
1741884600000|2025-03-13 16:50:00|12824.7|12822.7|12823.7|12821.7|12835.2|12833.2|12819.7|12817.7|29
1741884900000|2025-03-13 16:55:00|12824.2|12822.2|12828.2|12826.2|12830.7|12828.7|12823.2|12821.2|427
1741885200000|2025-03-13 17:00:00|12829.2|12827.2|12829.7|12827.7|12833.2|12831.2|12818.7|12816.7|54
1741885500000|2025-03-13 17:05:00|12831.2|12829.2|12824.7|12822.7|12835.2|12833.2|12820.2|12818.2|59
1741885800000|2025-03-13 17:10:00|12824.2|12822.2|12816.7|12814.7|12826.7|12824.7|12815.7|12813.7|46
1741886100000|2025-03-13 17:15:00|12817.2|12815.2|12801.2|12799.2|12817.2|12815.2|12800.2|12798.2|19
1741886400000|2025-03-13 17:20:00|12801.7|12799.7|12805.7|12803.7|12809.7|12807.7|12801.2|12799.2|52
1741886700000|2025-03-13 17:25:00|12805.2|12803.2|12808.2|12806.2|12811.2|12809.2|12802.7|12800.7|28
1741887000000|2025-03-13 17:30:00|12807.2|12805.2|12796.7|12794.7|12811.2|12809.2|12794.2|12792.2|16
1741887300000|2025-03-13 17:35:00|12796.2|12794.2|12793.7|12791.7|12801.7|12799.7|12792.7|12790.7|8
1741887600000|2025-03-13 17:40:00|12794.2|12792.2|12794.7|12792.7|12800.7|12798.7|12793.7|12791.7|23
1741887900000|2025-03-13 17:45:00|12795.2|12793.2|12791.2|12789.2|12795.7|12793.7|12787.7|12785.7|59
1741888200000|2025-03-13 17:50:00|12790.7|12788.7|12800.2|12798.2|12800.7|12798.7|12789.7|12787.7|105
1741888500000|2025-03-13 17:55:00|12800.7|12798.7|12791.7|12789.7|12801.7|12799.7|12790.2|12788.2|11
1741888800000|2025-03-13 18:00:00|12791.2|12789.2|12802.2|12800.2|12806.2|12804.2|12790.2|12788.2|15
1741889100000|2025-03-13 18:05:00|12803.2|12801.2|12810.2|12808.2|12813.7|12811.7|12800.7|12798.7|12
1741889400000|2025-03-13 18:10:00|12809.7|12807.7|12820.2|12818.2|12823.7|12821.7|12809.2|12807.2|16
1741889700000|2025-03-13 18:15:00|12820.7|12818.7|12812.7|12810.7|12820.7|12818.7|12809.2|12807.2|20
1741890000000|2025-03-13 18:20:00|12812.2|12810.2|12816.2|12814.2|12817.2|12815.2|12810.7|12808.7|7
1741890300000|2025-03-13 18:25:00|12816.7|12814.7|12821.2|12819.2|12822.2|12820.2|12814.7|12812.7|22
1741890600000|2025-03-13 18:30:00|12821.7|12819.7|12823.7|12821.7|12830.7|12828.7|12815.2|12813.2|30
1741890900000|2025-03-13 18:35:00|12824.2|12822.2|12831.2|12829.2|12832.7|12830.7|12822.2|12820.2|21
1741891200000|2025-03-13 18:40:00|12830.7|12828.7|12834.7|12832.7|12835.7|12833.7|12825.7|12823.7|25
1741891500000|2025-03-13 18:45:00|12835.2|12833.2|12839.7|12837.7|12840.7|12838.7|12829.7|12827.7|26
1741891800000|2025-03-13 18:50:00|12839.2|12837.2|12835.2|12833.2|12839.7|12837.7|12827.7|12825.7|77
1741892100000|2025-03-13 18:55:00|12834.7|12832.7|12838.7|12836.7|12840.2|12838.2|12829.2|12827.2|48
1741892400000|2025-03-13 19:00:00|12837.2|12835.2|12835.7|12833.7|12846.7|12844.7|12833.7|12831.7|23
1741892700000|2025-03-13 19:05:00|12835.2|12833.2|12826.2|12824.2|12835.7|12833.7|12823.2|12821.2|24
1741893000000|2025-03-13 19:10:00|12825.7|12823.7|12830.2|12828.2|12831.7|12829.7|12824.2|12822.2|22
1741893300000|2025-03-13 19:15:00|12830.7|12828.7|12829.7|12827.7|12833.7|12831.7|12825.7|12823.7|134
1741893600000|2025-03-13 19:20:00|12829.2|12827.2|12831.7|12829.7|12834.2|12832.2|12825.7|12823.7|26
1741893900000|2025-03-13 19:25:00|12831.2|12829.2|12817.2|12815.2|12831.2|12829.2|12809.7|12807.7|27
1741894200000|2025-03-13 19:30:00|12816.7|12814.7|12824.2|12822.2|12826.2|12824.2|12813.2|12811.2|10
1741894500000|2025-03-13 19:35:00|12823.7|12821.7|12813.7|12811.7|12824.7|12822.7|12812.2|12810.2|35
1741894800000|2025-03-13 19:40:00|12814.2|12812.2|12818.7|12816.7|12821.7|12819.7|12812.7|12810.7|59
1741895100000|2025-03-13 19:45:00|12818.2|12816.2|12822.2|12820.2|12823.7|12821.7|12815.2|12813.2|44
1741895400000|2025-03-13 19:50:00|12821.7|12819.7|12815.2|12813.2|12821.7|12819.7|12810.7|12808.7|31
1741895700000|2025-03-13 19:55:00|12815.7|12813.7|12823.2|12821.2|12826.2|12824.2|12813.2|12811.2|49
1741896000000|2025-03-13 20:00:00|12823.7|12821.7|12825.7|12823.7|12826.7|12824.7|12822.2|12820.2|8
1741896300000|2025-03-13 20:05:00|12825.2|12823.2|12827.2|12825.2|12827.2|12825.2|12823.7|12821.7|1
1741896600000|2025-03-13 20:10:00|12827.7|12825.7|12830.7|12828.7|12832.2|12830.2|12825.2|12823.2|0
1741896900000|2025-03-13 20:15:00|12830.2|12828.2|12827.7|12825.7|12832.2|12830.2|12827.7|12825.7|5
1741897200000|2025-03-13 20:20:00|12828.2|12826.2|12829.2|12827.2|12829.7|12827.7|12826.2|12824.2|2
1741897500000|2025-03-13 20:25:00|12829.7|12827.7|12825.7|12823.7|12830.2|12828.2|12825.2|12823.2|4
1741897800000|2025-03-13 20:30:00|12826.2|12824.2|12824.2|12822.2|12827.2|12825.2|12823.2|12821.2|2
1741898100000|2025-03-13 20:35:00|12823.7|12821.7|12823.2|12821.2|12824.2|12822.2|12821.2|12819.2|1
1741898400000|2025-03-13 20:40:00|12822.7|12820.7|12819.2|12817.2|12822.7|12820.7|12818.7|12816.7|2
1741898700000|2025-03-13 20:45:00|12819.7|12817.7|12821.2|12819.2|12821.7|12819.7|12819.2|12817.2|2
1741899000000|2025-03-13 20:50:00|12821.7|12819.7|12822.7|12820.7|12822.7|12820.7|12819.7|12817.7|1
1741899300000|2025-03-13 20:55:00|12821.7|12819.7|12818.7|12812.7|12822.2|12820.2|12815.7|12812.7|9
1741899600000|2025-03-13 21:00:00|12819|12813|12817.9|12811.9|12819|12813|12817|12811|0
1741899900000|2025-03-13 21:05:00|12817.7|12811.7|12816.6|12810.6|12817.7|12811.7|12816.3|12810.3|0
1741900200000|2025-03-13 21:10:00|12816.7|12810.7|12814.8|12808.8|12816.9|12810.9|12814.7|12808.7|0
1741900500000|2025-03-13 21:15:00|12815.1|12809.1|12814.3|12808.3|12815.6|12809.6|12814.2|12808.2|0
1741900800000|2025-03-13 21:20:00|12814.5|12808.5|12814.5|12808.5|12814.9|12808.9|12814.2|12808.2|0
1741901100000|2025-03-13 21:25:00|12814.3|12808.3|12814.2|12808.2|12814.8|12808.8|12813.9|12807.9|0
1741901400000|2025-03-13 21:30:00|12814.5|12808.5|12815.8|12809.8|12815.8|12809.8|12814.5|12808.5|0
1741901700000|2025-03-13 21:35:00|12815.5|12809.5|12815.1|12809.1|12815.8|12809.8|12815.1|12809.1|0
1741902000000|2025-03-13 21:40:00|12815.3|12809.3|12815.4|12809.4|12815.5|12809.5|12815.1|12809.1|0
1741902300000|2025-03-13 21:45:00|12815.7|12809.7|12815.9|12809.9|12816.4|12810.4|12815.5|12809.5|0
1741902600000|2025-03-13 21:50:00|12816|12810|12816.1|12810.1|12816.4|12810.4|12815.8|12809.8|0
1741902900000|2025-03-13 21:55:00|12816.2|12810.2|12818|12812|12818|12812|12815.9|12809.9|0
1741903200000|2025-03-13 22:00:00|12818.1|12812.1|12822.4|12816.4|12823.2|12817.2|12818.1|12812.1|0
1741903500000|2025-03-13 22:05:00|12822.3|12816.3|12828.2|12822.2|12828.4|12822.4|12821.9|12815.9|0
1741903800000|2025-03-13 22:10:00|12828.4|12822.4|12830.7|12824.7|12831.6|12825.6|12827.2|12821.2|0
1741904100000|2025-03-13 22:15:00|12830.9|12824.9|12827.5|12821.5|12831.5|12825.5|12826.3|12820.3|0
1741904400000|2025-03-13 22:20:00|12827.2|12821.2|12824.9|12818.9|12828.2|12822.2|12824.5|12818.5|0
1741904700000|2025-03-13 22:25:00|12825.3|12819.3|12827.7|12821.7|12827.7|12821.7|12823.9|12817.9|0
1741905000000|2025-03-13 22:30:00|12827.9|12821.9|12829.9|12823.9|12831.7|12825.7|12827.1|12821.1|0
1741905300000|2025-03-13 22:35:00|12830.3|12824.3|12831.4|12825.4|12831.5|12825.5|12828|12822|0
1741905600000|2025-03-13 22:40:00|12831.3|12825.3|12830.6|12824.6|12832.4|12826.4|12828.7|12822.7|0
1741905900000|2025-03-13 22:45:00|12830.3|12824.3|12831.3|12825.3|12831.5|12825.5|12830|12824|0
1741906200000|2025-03-13 22:50:00|12831.5|12825.5|12833.4|12827.4|12834.3|12828.3|12831.3|12825.3|0
1741906500000|2025-03-13 22:55:00|12833.5|12827.5|12830.3|12824.3|12834.3|12828.3|12829.1|12823.1|0
1741906800000|2025-03-13 23:00:00|12830.4|12824.4|12829.6|12823.6|12831.5|12825.5|12828.6|12822.6|0
1741907100000|2025-03-13 23:05:00|12829.8|12823.8|12833.8|12827.8|12834.1|12828.1|12829.2|12823.2|0
1741907400000|2025-03-13 23:10:00|12833.9|12827.9|12833.6|12827.6|12835.7|12829.7|12833.5|12827.5|0
1741907700000|2025-03-13 23:15:00|12833.4|12827.4|12831.3|12825.3|12833.4|12827.4|12829.5|12823.5|0
1741908000000|2025-03-13 23:20:00|12831.1|12825.1|12832.9|12826.9|12833.8|12827.8|12829.8|12823.8|0
1741908300000|2025-03-13 23:25:00|12832.8|12826.8|12831.9|12825.9|12833.6|12827.6|12831.8|12825.8|0
1741908600000|2025-03-13 23:30:00|12831.8|12825.8|12833.4|12827.4|12833.7|12827.7|12831.3|12825.3|0
1741908900000|2025-03-13 23:35:00|12833.2|12827.2|12829.1|12823.1|12833.2|12827.2|12828.1|12822.1|0
1741909200000|2025-03-13 23:40:00|12829.2|12823.2|12830.3|12824.3|12832|12826|12829.1|12823.1|0
1741909500000|2025-03-13 23:45:00|12830.6|12824.6|12831.8|12825.8|12832.1|12826.1|12829.6|12823.6|0
1741909800000|2025-03-13 23:50:00|12832|12826|12832.6|12826.6|12833.4|12827.4|12830.8|12824.8|0
1741910100000|2025-03-13 23:55:00|12832.8|12826.8|12830.6|12824.6|12833.4|12827.4|12830.1|12824.1|0
1741910400000|2025-03-14 00:00:00|12830.7|12824.7|12829.1|12823.1|12833.4|12827.4|12825.5|12819.5|0
1741910700000|2025-03-14 00:05:00|12829.2|12823.2|12832.3|12826.3|12833.1|12827.1|12829.2|12823.2|0
1741911000000|2025-03-14 00:10:00|12832.1|12826.1|12833.6|12827.6|12834.1|12828.1|12832|12826|0
1741911300000|2025-03-14 00:15:00|12833.1|12827.1|12845.8|12839.8|12848.1|12842.1|12832.9|12826.9|0
1741911600000|2025-03-14 00:20:00|12845.7|12839.7|12848.1|12842.1|12850.5|12844.5|12841|12835|0
1741911900000|2025-03-14 00:25:00|12848.2|12842.2|12844.6|12838.6|12851.7|12845.7|12844.6|12838.6|0
1741912200000|2025-03-14 00:30:00|12845.8|12839.8|12846|12840|12849.5|12843.5|12843.4|12837.4|0
1741912500000|2025-03-14 00:35:00|12846.6|12840.6|12846.1|12840.1|12846.6|12840.6|12841.9|12835.9|0
1741912800000|2025-03-14 00:40:00|12846.7|12840.7|12847.8|12841.8|12849.6|12843.6|12843.7|12837.7|0
1741913100000|2025-03-14 00:45:00|12848.4|12842.4|12846.1|12840.1|12848.4|12842.4|12843.7|12837.7|0
1741913400000|2025-03-14 00:50:00|12846|12840|12846.1|12840.1|12847.3|12841.3|12845.5|12839.5|0
1741913700000|2025-03-14 00:55:00|12846.6|12840.6|12841.3|12835.3|12847.2|12841.2|12841.3|12835.3|0
1741914000000|2025-03-14 01:00:00|12841.9|12835.9|12840.7|12834.7|12842.5|12836.5|12837.7|12831.7|0
1741914300000|2025-03-14 01:05:00|12840.1|12834.1|12839|12833|12840.7|12834.7|12837.7|12831.7|0
1741914600000|2025-03-14 01:10:00|12839.6|12833.6|12839.6|12833.6|12842.5|12836.5|12837.8|12831.8|0
1741914900000|2025-03-14 01:15:00|12840.2|12834.2|12835.4|12829.4|12841.4|12835.4|12834.8|12828.8|0
1741915200000|2025-03-14 01:20:00|12834.2|12828.2|12837.8|12831.8|12839|12833|12834.2|12828.2|0
1741915500000|2025-03-14 01:25:00|12837.2|12831.2|12837.2|12831.2|12838.4|12832.4|12835.4|12829.4|0
1741915800000|2025-03-14 01:30:00|12836.6|12830.6|12835.4|12829.4|12836.6|12830.6|12832.4|12826.4|0
1741916100000|2025-03-14 01:35:00|12836.6|12830.6|12836.6|12830.6|12837.2|12831.2|12833.1|12827.1|0
1741916400000|2025-03-14 01:40:00|12837.2|12831.2|12843.7|12837.7|12846.2|12840.2|12837.2|12831.2|0
1741916700000|2025-03-14 01:45:00|12843.8|12837.8|12840.2|12834.2|12844.9|12838.9|12839|12833|0
1741917000000|2025-03-14 01:50:00|12840.8|12834.8|12843.8|12837.8|12843.8|12837.8|12840.2|12834.2|0
1741917300000|2025-03-14 01:55:00|12843.7|12837.7|12842.4|12836.4|12843.7|12837.7|12840.1|12834.1|0
1741917600000|2025-03-14 02:00:00|12843|12837|12840.7|12834.7|12844.8|12838.8|12840.1|12834.1|0
1741917900000|2025-03-14 02:05:00|12841.3|12835.3|12840.1|12834.1|12842.5|12836.5|12838.9|12832.9|0
1741918200000|2025-03-14 02:10:00|12840.2|12834.2|12843.2|12837.2|12843.2|12837.2|12840.1|12834.1|0
1741918500000|2025-03-14 02:15:00|12843.7|12837.7|12842|12836|12843.8|12837.8|12841.3|12835.3|0
1741918800000|2025-03-14 02:20:00|12842.6|12836.6|12843.8|12837.8|12845|12839|12841.4|12835.4|0
1741919100000|2025-03-14 02:25:00|12844.4|12838.4|12842.6|12836.6|12844.4|12838.4|12841.4|12835.4|0
1741919400000|2025-03-14 02:30:00|12843.2|12837.2|12841.4|12835.4|12843.2|12837.2|12840.2|12834.2|0
1741919700000|2025-03-14 02:35:00|12842|12836|12848.4|12842.4|12848.4|12842.4|12841.4|12835.4|0
1741920000000|2025-03-14 02:40:00|12847.2|12841.2|12849.5|12843.5|12849.6|12843.6|12847.2|12841.2|0
1741920300000|2025-03-14 02:45:00|12849.6|12843.6|12849.5|12843.5|12850.7|12844.7|12847.2|12841.2|0
1741920600000|2025-03-14 02:50:00|12849.6|12843.6|12853.2|12847.2|12854.5|12848.5|12849.6|12843.6|0
1741920900000|2025-03-14 02:55:00|12852.6|12846.6|12853.2|12847.2|12854.3|12848.3|12852|12846|0
1741921200000|2025-03-14 03:00:00|12853.1|12847.1|12856.7|12850.7|12857.9|12851.9|12852|12846|0
1741921500000|2025-03-14 03:05:00|12856.8|12850.8|12854.3|12848.3|12857.9|12851.9|12854.3|12848.3|0
1741921800000|2025-03-14 03:10:00|12854.4|12848.4|12854.4|12848.4|12855.6|12849.6|12852.6|12846.6|0
1741922100000|2025-03-14 03:15:00|12855|12849|12858.5|12852.5|12858.5|12852.5|12854.4|12848.4|0
1741922400000|2025-03-14 03:20:00|12857.9|12851.9|12857.9|12851.9|12860.3|12854.3|12857.3|12851.3|0
1741922700000|2025-03-14 03:25:00|12858.5|12852.5|12857.9|12851.9|12859.1|12853.1|12857.9|12851.9|0
1741923000000|2025-03-14 03:30:00|12858.5|12852.5|12859.1|12853.1|12859.1|12853.1|12857.9|12851.9|0
1741923300000|2025-03-14 03:35:00|12860.3|12854.3|12861.4|12855.4|12862.6|12856.6|12859.1|12853.1|0
1741923600000|2025-03-14 03:40:00|12860.8|12854.8|12861.4|12855.4|12861.4|12855.4|12860.2|12854.2|0
1741923900000|2025-03-14 03:45:00|12862.5|12856.5|12864.2|12858.2|12864.2|12858.2|12861.9|12855.9|0
1741924200000|2025-03-14 03:50:00|12864.3|12858.3|12866|12860|12866.6|12860.6|12864.2|12858.2|0
1741924500000|2025-03-14 03:55:00|12866.6|12860.6|12866.6|12860.6|12866.6|12860.6|12865.4|12859.4|0
1741924800000|2025-03-14 04:00:00|12866|12860|12863.1|12857.1|12866.6|12860.6|12863.1|12857.1|0
1741925100000|2025-03-14 04:05:00|12861.9|12855.9|12861.9|12855.9|12861.9|12855.9|12860.7|12854.7|0
1741925400000|2025-03-14 04:10:00|12861.3|12855.3|12861.8|12855.8|12861.8|12855.8|12860.6|12854.6|0
1741925700000|2025-03-14 04:15:00|12862.4|12856.4|12862.9|12856.9|12864.1|12858.1|12862.4|12856.4|0
1741926000000|2025-03-14 04:20:00|12863|12857|12864.1|12858.1|12864.1|12858.1|12862.9|12856.9|0
1741926300000|2025-03-14 04:25:00|12863|12857|12860.5|12854.5|12863|12857|12860.5|12854.5|0
1741926600000|2025-03-14 04:30:00|12861.1|12855.1|12860.5|12854.5|12861.7|12855.7|12859.9|12853.9|0
1741926900000|2025-03-14 04:35:00|12859.3|12853.3|12859.3|12853.3|12860.5|12854.5|12859.3|12853.3|0
1741927200000|2025-03-14 04:40:00|12859.9|12853.9|12862.9|12856.9|12862.9|12856.9|12859.3|12853.3|0
1741927500000|2025-03-14 04:45:00|12864.1|12858.1|12862.9|12856.9|12864.1|12858.1|12862.8|12856.8|0
1741927800000|2025-03-14 04:50:00|12863.5|12857.5|12862.9|12856.9|12864.1|12858.1|12862.9|12856.9|0
1741928100000|2025-03-14 04:55:00|12861.7|12855.7|12862.9|12856.9|12862.9|12856.9|12861.7|12855.7|0
1741928400000|2025-03-14 05:00:00|12861.7|12855.7|12867|12861|12868.8|12862.8|12861.7|12855.7|0
1741928700000|2025-03-14 05:05:00|12866.4|12860.4|12865.8|12859.8|12868.8|12862.8|12864.1|12858.1|0
1741929000000|2025-03-14 05:10:00|12866.4|12860.4|12868.7|12862.7|12869.8|12863.8|12864.1|12858.1|0
1741929300000|2025-03-14 05:15:00|12869.3|12863.3|12871|12865|12871.1|12865.1|12868.7|12862.7|0
1741929600000|2025-03-14 05:20:00|12871.1|12865.1|12865|12859|12871.1|12865.1|12865|12859|0
1741929900000|2025-03-14 05:25:00|12865.6|12859.6|12865|12859|12867.4|12861.4|12865|12859|0
1741930200000|2025-03-14 05:30:00|12865.6|12859.6|12864.9|12858.9|12865.6|12859.6|12863.8|12857.8|0
1741930500000|2025-03-14 05:35:00|12865|12859|12867.2|12861.2|12868.5|12862.5|12865|12859|0
1741930800000|2025-03-14 05:40:00|12867.3|12861.3|12866.1|12860.1|12867.9|12861.9|12866.1|12860.1|0
1741931100000|2025-03-14 05:45:00|12864.9|12858.9|12864.9|12858.9|12866.1|12860.1|12863.7|12857.7|0
1741931400000|2025-03-14 05:50:00|12865.5|12859.5|12867.2|12861.2|12867.3|12861.3|12864.9|12858.9|0
1741931700000|2025-03-14 05:55:00|12866.7|12860.7|12864.9|12858.9|12867.3|12861.3|12864.2|12858.2|0
1741932000000|2025-03-14 06:00:00|12864.8|12858.8|12861.3|12855.3|12867.2|12861.2|12861.3|12855.3|0
1741932300000|2025-03-14 06:05:00|12861.2|12855.2|12863.7|12857.7|12863.7|12857.7|12860.1|12854.1|0
1741932600000|2025-03-14 06:10:00|12863.6|12857.6|12862.5|12856.5|12863.6|12857.6|12858.9|12852.9|0
1741932900000|2025-03-14 06:15:00|12863.1|12857.1|12862.4|12856.4|12864.8|12858.8|12861.3|12855.3|0
1741933200000|2025-03-14 06:20:00|12862.5|12856.5|12861.3|12855.3|12862.5|12856.5|12861.2|12855.2|0
1741933500000|2025-03-14 06:25:00|12861.9|12855.9|12858.9|12852.9|12861.9|12855.9|12857.8|12851.8|0
1741933800000|2025-03-14 06:30:00|12859|12853|12853|12847|12860.1|12854.1|12850.7|12844.7|0
1741934100000|2025-03-14 06:35:00|12853.1|12847.1|12860.3|12854.3|12861.4|12855.4|12853|12847|0
1741934400000|2025-03-14 06:40:00|12860.4|12854.4|12857|12851|12860.6|12854.6|12855.9|12849.9|0
1741934700000|2025-03-14 06:45:00|12855.8|12849.8|12861.8|12855.8|12864.2|12858.2|12855.8|12849.8|0
1741935000000|2025-03-14 06:50:00|12862.9|12856.9|12861.8|12855.8|12863|12857|12859.4|12853.4|0
1741935300000|2025-03-14 06:55:00|12863|12857|12862.4|12856.4|12865.3|12859.3|12859.4|12853.4|0
1741935600000|2025-03-14 07:00:00|12862.3|12856.3|12843.3|12841.3|12877.3|12875.3|12840.8|12838.8|36
1741935900000|2025-03-14 07:05:00|12843.8|12841.8|12857.8|12855.8|12858.3|12856.3|12841.8|12839.8|30
1741936200000|2025-03-14 07:10:00|12857.3|12855.3|12853.8|12851.8|12857.8|12855.8|12851.8|12849.8|14
1741936500000|2025-03-14 07:15:00|12854.3|12852.3|12847.8|12845.8|12856.8|12854.8|12846.8|12844.8|23
1741936800000|2025-03-14 07:20:00|12848.3|12846.3|12850.3|12848.3|12850.8|12848.8|12846.3|12844.3|10
1741937100000|2025-03-14 07:25:00|12850.8|12848.8|12847.3|12845.3|12855.3|12853.3|12847.3|12845.3|7
1741937400000|2025-03-14 07:30:00|12847.8|12845.8|12845.8|12843.8|12847.8|12845.8|12842.8|12840.8|5
1741937700000|2025-03-14 07:35:00|12846.3|12844.3|12850.3|12848.3|12851.3|12849.3|12843.8|12841.8|17
1741938000000|2025-03-14 07:40:00|12850.8|12848.8|12849.3|12847.3|12851.3|12849.3|12846.8|12844.8|10
1741938300000|2025-03-14 07:45:00|12849.8|12847.8|12848.3|12846.3|12854.8|12852.8|12844.3|12842.3|51
1741938600000|2025-03-14 07:50:00|12847.8|12845.8|12840.3|12838.3|12847.8|12845.8|12833.3|12831.3|49
1741938900000|2025-03-14 07:55:00|12840.8|12838.8|12838.3|12836.3|12845.8|12843.8|12830.3|12828.3|84
1741939200000|2025-03-14 08:00:00|12839.3|12837.3|12812.3|12810.3|12839.3|12837.3|12803.8|12801.8|643
1741939500000|2025-03-14 08:05:00|12812.8|12810.8|12808.3|12806.3|12812.8|12810.8|12783.3|12781.3|476
1741939800000|2025-03-14 08:10:00|12808.8|12806.8|12806.8|12804.8|12814.3|12812.3|12793.8|12791.8|225
1741940100000|2025-03-14 08:15:00|12805.8|12803.8|12810.8|12808.8|12812.8|12810.8|12801.3|12799.3|298
1741940400000|2025-03-14 08:20:00|12811.8|12809.8|12816.3|12814.3|12820.3|12818.3|12803.8|12801.8|219
1741940700000|2025-03-14 08:25:00|12816.8|12814.8|12829.8|12827.8|12834.8|12832.8|12814.8|12812.8|171
1741941000000|2025-03-14 08:30:00|12833.3|12831.3|12816.3|12814.3|12838.3|12836.3|12814.3|12812.3|202
1741941300000|2025-03-14 08:35:00|12815.8|12813.8|12813.8|12811.8|12819.8|12817.8|12806.3|12804.3|185
1741941600000|2025-03-14 08:40:00|12812.7|12810.7|12819.7|12817.7|12823.7|12821.7|12810.7|12808.7|1302
1741941900000|2025-03-14 08:45:00|12817.2|12815.2|12827.7|12825.7|12827.7|12825.7|12816.7|12814.7|121
1741942200000|2025-03-14 08:50:00|12826.7|12824.7|12813.2|12811.2|12827.7|12825.7|12809.7|12807.7|378
1741942500000|2025-03-14 08:55:00|12812.7|12810.7|12816.7|12814.7|12817.7|12815.7|12806.2|12804.2|197
1741942800000|2025-03-14 09:00:00|12817.7|12815.7|12823.2|12821.2|12825.7|12823.7|12817.2|12815.2|107
1741943100000|2025-03-14 09:05:00|12822.7|12820.7|12829.7|12827.7|12832.2|12830.2|12820.7|12818.7|116
1741943400000|2025-03-14 09:10:00|12828.7|12826.7|12819.2|12817.2|12828.7|12826.7|12812.7|12810.7|116
1741943700000|2025-03-14 09:15:00|12818.7|12816.7|12824.7|12822.7|12825.7|12823.7|12816.2|12814.2|106
1741944000000|2025-03-14 09:20:00|12825.7|12823.7|12824.7|12822.7|12828.2|12826.2|12820.2|12818.2|105
1741944300000|2025-03-14 09:25:00|12824.2|12822.2|12818.2|12816.2|12825.2|12823.2|12813.7|12811.7|192
1741944600000|2025-03-14 09:30:00|12817.7|12815.7|12812.7|12810.7|12820.7|12818.7|12805.7|12803.7|92
1741944900000|2025-03-14 09:35:00|12813.2|12811.2|12818.7|12816.7|12822.7|12820.7|12810.7|12808.7|980
1741945200000|2025-03-14 09:40:00|12818.2|12816.2|12819.7|12817.7|12828.2|12826.2|12814.2|12812.2|2134
1741945500000|2025-03-14 09:45:00|12819.2|12817.2|12813.7|12811.7|12819.2|12817.2|12809.2|12807.2|70
1741945800000|2025-03-14 09:50:00|12813.2|12811.2|12822.7|12820.7|12825.2|12823.2|12812.2|12810.2|63
1741946100000|2025-03-14 09:55:00|12822.2|12820.2|12826.7|12824.7|12827.7|12825.7|12817.7|12815.7|153
1741946400000|2025-03-14 10:00:00|12827.2|12825.2|12831.7|12829.7|12833.2|12831.2|12825.7|12823.7|99
1741946700000|2025-03-14 10:05:00|12832.2|12830.2|12833.2|12831.2|12841.2|12839.2|12832.2|12830.2|142
1741947000000|2025-03-14 10:10:00|12833.7|12831.7|12819.7|12817.7|12834.7|12832.7|12815.7|12813.7|757
1741947300000|2025-03-14 10:15:00|12820.2|12818.2|12820.2|12818.2|12822.7|12820.7|12813.7|12811.7|121
1741947600000|2025-03-14 10:20:00|12819.7|12817.7|12818.7|12816.7|12820.7|12818.7|12814.7|12812.7|79
1741947900000|2025-03-14 10:25:00|12818.2|12816.2|12821.7|12819.7|12824.7|12822.7|12815.7|12813.7|187
1741948200000|2025-03-14 10:30:00|12822.2|12820.2|12812.7|12810.7|12825.2|12823.2|12811.7|12809.7|477
1741948500000|2025-03-14 10:35:00|12814.2|12812.2|12828.2|12826.2|12835.7|12833.7|12810.7|12808.7|108
1741948800000|2025-03-14 10:40:00|12828.7|12826.7|12842.7|12840.7|12843.7|12841.7|12821.7|12819.7|84
1741949100000|2025-03-14 10:45:00|12843.2|12841.2|12845.7|12843.7|12849.7|12847.7|12837.7|12835.7|110
1741949400000|2025-03-14 10:50:00|12846.2|12844.2|12860.2|12858.2|12864.2|12862.2|12846.2|12844.2|679
1741949700000|2025-03-14 10:55:00|12862.2|12860.2|12854.7|12852.7|12864.7|12862.7|12852.2|12850.2|85
1741950000000|2025-03-14 11:00:00|12854.2|12852.2|12861.7|12859.7|12863.7|12861.7|12844.7|12842.7|123
1741950300000|2025-03-14 11:05:00|12862.2|12860.2|12852.7|12850.7|12871.7|12869.7|12842.7|12840.7|223
1741950600000|2025-03-14 11:10:00|12853.2|12851.2|12835.7|12833.7|12857.7|12855.7|12835.7|12833.7|162
1741950900000|2025-03-14 11:15:00|12836.2|12834.2|12827.7|12825.7|12840.2|12838.2|12827.2|12825.2|314
1741951200000|2025-03-14 11:20:00|12829.7|12827.7|12838.7|12836.7|12845.7|12843.7|12829.7|12827.7|205
1741951500000|2025-03-14 11:25:00|12837.7|12835.7|12842.7|12840.7|12842.7|12840.7|12836.2|12834.2|30
1741951800000|2025-03-14 11:30:00|12843.2|12841.2|12844.2|12842.2|12848.2|12846.2|12834.7|12832.7|69
1741952100000|2025-03-14 11:35:00|12843.7|12841.7|12847.7|12845.7|12848.7|12846.7|12842.2|12840.2|65
1741952400000|2025-03-14 11:40:00|12848.2|12846.2|12845.2|12843.2|12849.2|12847.2|12838.7|12836.7|112
1741952700000|2025-03-14 11:45:00|12845.7|12843.7|12865.2|12863.2|12865.7|12863.7|12845.7|12843.7|74
1741953000000|2025-03-14 11:50:00|12865.7|12863.7|12858.7|12856.7|12867.7|12865.7|12857.7|12855.7|51
1741953300000|2025-03-14 11:55:00|12858.2|12856.2|12847.7|12845.7|12862.7|12860.7|12847.7|12845.7|167
1741953600000|2025-03-14 12:00:00|12848.7|12846.7|12853.2|12851.2|12857.7|12855.7|12848.2|12846.2|89
1741953900000|2025-03-14 12:05:00|12852.7|12850.7|12849.7|12847.7|12857.7|12855.7|12849.7|12847.7|553
1741954200000|2025-03-14 12:10:00|12850.2|12848.2|12847.2|12845.2|12851.2|12849.2|12842.7|12840.7|110
1741954500000|2025-03-14 12:15:00|12847.7|12845.7|12847.2|12845.2|12851.7|12849.7|12842.2|12840.2|273
1741954800000|2025-03-14 12:20:00|12847.7|12845.7|12849.7|12847.7|12852.2|12850.2|12847.7|12845.7|47
1741955100000|2025-03-14 12:25:00|12850.2|12848.2|12855.7|12853.7|12857.7|12855.7|12849.7|12847.7|240
1741955400000|2025-03-14 12:30:00|12856.2|12854.2|12861.7|12859.7|12865.7|12863.7|12853.7|12851.7|140
1741955700000|2025-03-14 12:35:00|12859.7|12857.7|12852.7|12850.7|12859.7|12857.7|12852.7|12850.7|44
1741956000000|2025-03-14 12:40:00|12852.5|12850.5|12845.5|12843.5|12852.5|12850.5|12843.5|12841.5|50
1741956300000|2025-03-14 12:45:00|12846|12844|12867.5|12865.5|12867.5|12865.5|12845.5|12843.5|158
1741956600000|2025-03-14 12:50:00|12866.5|12864.5|12856.5|12854.5|12869|12867|12856.5|12854.5|145
1741956900000|2025-03-14 12:55:00|12856|12854|12852|12850|12857|12855|12848.5|12846.5|71
1741957200000|2025-03-14 13:00:00|12851.5|12849.5|12852.5|12850.5|12853.5|12851.5|12843.5|12841.5|121
1741957500000|2025-03-14 13:05:00|12853|12851|12851.5|12849.5|12854|12852|12845.5|12843.5|85
1741957800000|2025-03-14 13:10:00|12852|12850|12837|12835|12852.5|12850.5|12837|12835|100
1741958100000|2025-03-14 13:15:00|12837.5|12835.5|12831.5|12829.5|12837.5|12835.5|12829.5|12827.5|88
1741958400000|2025-03-14 13:20:00|12831|12829|12825.5|12823.5|12837.5|12835.5|12823.5|12821.5|81
1741958700000|2025-03-14 13:25:00|12826.5|12824.5|12821.5|12819.5|12827.5|12825.5|12818|12816|120
1741959000000|2025-03-14 13:30:00|12821|12819|12835.5|12833.5|12842.5|12840.5|12805.5|12803.5|398
1741959300000|2025-03-14 13:35:00|12835|12833|12847.5|12845.5|12855.5|12853.5|12831|12829|145
1741959600000|2025-03-14 13:40:00|12848|12846|12853.5|12851.5|12858.5|12856.5|12846.5|12844.5|111
1741959900000|2025-03-14 13:45:00|12854|12852|12870|12868|12871|12869|12854|12852|8128
1741960200000|2025-03-14 13:50:00|12870.5|12868.5|12870|12868|12876.5|12874.5|12861.5|12859.5|2572
1741960500000|2025-03-14 13:55:00|12870.5|12868.5|12863|12861|12871|12869|12861.5|12859.5|1357
1741960800000|2025-03-14 14:00:00|12853|12851|12867.5|12865.5|12868.5|12866.5|12846|12844|298
1741961100000|2025-03-14 14:05:00|12869.5|12867.5|12865|12863|12882.5|12880.5|12865|12863|143
1741961400000|2025-03-14 14:10:00|12864.5|12862.5|12874.5|12872.5|12879.5|12877.5|12863.5|12861.5|2445
1741961700000|2025-03-14 14:15:00|12874|12872|12873.5|12871.5|12881.5|12879.5|12871.5|12869.5|193
1741962000000|2025-03-14 14:20:00|12873|12871|12874|12872|12875.5|12873.5|12866.5|12864.5|160
1741962300000|2025-03-14 14:25:00|12875|12873|12876.5|12874.5|12880.5|12878.5|12870.5|12868.5|130
1741962600000|2025-03-14 14:30:00|12876|12874|12880.5|12878.5|12892|12890|12874.5|12872.5|120
1741962900000|2025-03-14 14:35:00|12881|12879|12892.5|12890.5|12894.5|12892.5|12871.5|12869.5|112
1741963200000|2025-03-14 14:40:00|12891.5|12889.5|12894.5|12892.5|12895.5|12893.5|12880|12878|123
1741963500000|2025-03-14 14:45:00|12895.5|12893.5|12898.5|12896.5|12898.5|12896.5|12883|12881|101
1741963800000|2025-03-14 14:50:00|12898|12896|12900.5|12898.5|12907.5|12905.5|12894.5|12892.5|123
1741964100000|2025-03-14 14:55:00|12899.5|12897.5|12900|12898|12900.5|12898.5|12888.5|12886.5|149
1741964400000|2025-03-14 15:00:00|12900.5|12898.5|12902|12900|12913|12911|12900.5|12898.5|202
1741964700000|2025-03-14 15:05:00|12902.5|12900.5|12896.5|12894.5|12907.5|12905.5|12894.5|12892.5|166
1741965000000|2025-03-14 15:10:00|12896.9|12894.9|12894.9|12892.9|12905.9|12903.9|12890.9|12888.9|123
1741965300000|2025-03-14 15:15:00|12895.4|12893.4|12912.9|12910.9|12912.9|12910.9|12895.4|12893.4|139
1741965600000|2025-03-14 15:20:00|12913.4|12911.4|12919.9|12917.9|12920.4|12918.4|12911.9|12909.9|180
1741965900000|2025-03-14 15:25:00|12920.4|12918.4|12924.4|12922.4|12924.4|12922.4|12915.9|12913.9|152
1741966200000|2025-03-14 15:30:00|12924.9|12922.9|12936.9|12934.9|12939.4|12937.4|12922.4|12920.4|366
1741966500000|2025-03-14 15:35:00|12936.4|12934.4|12943.9|12941.9|12944.4|12942.4|12934.9|12932.9|453
1741966800000|2025-03-14 15:40:00|12943.4|12941.4|12950.9|12948.9|12951.4|12949.4|12940.9|12938.9|284
1741967100000|2025-03-14 15:45:00|12950.4|12948.4|12942.4|12940.4|12951.4|12949.4|12939.9|12937.9|265
1741967400000|2025-03-14 15:50:00|12942.9|12940.9|12941.4|12939.4|12944.4|12942.4|12936.9|12934.9|262
1741967700000|2025-03-14 15:55:00|12939.9|12937.9|12941.4|12939.4|12942.9|12940.9|12936.9|12934.9|159
1741968000000|2025-03-14 16:00:00|12941.9|12939.9|12931.4|12929.4|12941.9|12939.9|12928.9|12926.9|208
1741968300000|2025-03-14 16:05:00|12930.9|12928.9|12936.9|12934.9|12937.9|12935.9|12930.4|12928.4|417
1741968600000|2025-03-14 16:10:00|12937.4|12935.4|12933.9|12931.9|12941.4|12939.4|12930.9|12928.9|275
1741968900000|2025-03-14 16:15:00|12933.4|12931.4|12930.4|12928.4|12933.4|12931.4|12924.4|12922.4|593
1741969200000|2025-03-14 16:20:00|12930.9|12928.9|12928.4|12926.4|12933.4|12931.4|12922.4|12920.4|645
1741969500000|2025-03-14 16:25:00|12929.4|12927.4|12919.4|12917.4|12934.4|12932.4|12913.4|12911.4|1508
1741969800000|2025-03-14 16:30:00|12920.9|12918.9|12923.9|12921.9|12924.4|12922.4|12915.9|12913.9|770
1741970100000|2025-03-14 16:35:00|12924.4|12922.4|12929.4|12927.4|12940.9|12938.9|12923.9|12921.9|302
1741970400000|2025-03-14 16:40:00|12929.9|12927.9|12936.9|12934.9|12939.9|12937.9|12929.9|12927.9|84
1741970700000|2025-03-14 16:45:00|12936.4|12934.4|12941.4|12939.4|12941.4|12939.4|12933.4|12931.4|221
1741971000000|2025-03-14 16:50:00|12941.9|12939.9|12944.4|12942.4|12948.4|12946.4|12939.9|12937.9|60
1741971300000|2025-03-14 16:55:00|12944.9|12942.9|12946.9|12944.9|12947.9|12945.9|12942.9|12940.9|350
1741971600000|2025-03-14 17:00:00|12944.4|12942.4|12933.9|12931.9|12950.9|12948.9|12933.9|12931.9|65
1741971900000|2025-03-14 17:05:00|12934.4|12932.4|12940.9|12938.9|12942.9|12940.9|12930.9|12928.9|107
1741972200000|2025-03-14 17:10:00|12941.4|12939.4|12935.4|12933.4|12941.9|12939.9|12931.9|12929.9|167
1741972500000|2025-03-14 17:15:00|12934.9|12932.9|12944.9|12942.9|12950.4|12948.4|12934.9|12932.9|22
1741972800000|2025-03-14 17:20:00|12944.4|12942.4|12944.9|12942.9|12948.9|12946.9|12941.9|12939.9|6
1741973100000|2025-03-14 17:25:00|12945.4|12943.4|12944.4|12942.4|12947.9|12945.9|12940.4|12938.4|8
1741973400000|2025-03-14 17:30:00|12943.9|12941.9|12939.4|12937.4|12948.9|12946.9|12938.4|12936.4|36
1741973700000|2025-03-14 17:35:00|12940.4|12938.4|12939.9|12937.9|12942.4|12940.4|12930.9|12928.9|21
1741974000000|2025-03-14 17:40:00|12939.4|12937.4|12931.9|12929.9|12941.4|12939.4|12931.4|12929.4|90
1741974300000|2025-03-14 17:45:00|12931.4|12929.4|12933.4|12931.4|12933.9|12931.9|12927.9|12925.9|21
1741974600000|2025-03-14 17:50:00|12933.9|12931.9|12937.9|12935.9|12938.9|12936.9|12932.9|12930.9|9
1741974900000|2025-03-14 17:55:00|12937.4|12935.4|12930.9|12928.9|12938.9|12936.9|12929.9|12927.9|7
1741975200000|2025-03-14 18:00:00|12931.4|12929.4|12941.4|12939.4|12942.9|12940.9|12930.9|12928.9|16
1741975500000|2025-03-14 18:05:00|12940.9|12938.9|12943.9|12941.9|12945.4|12943.4|12937.9|12935.9|11
1741975800000|2025-03-14 18:10:00|12943.4|12941.4|12940.4|12938.4|12945.9|12943.9|12939.9|12937.9|14
1741976100000|2025-03-14 18:15:00|12939.9|12937.9|12943.4|12941.4|12945.9|12943.9|12939.9|12937.9|11
1741976400000|2025-03-14 18:20:00|12942.9|12940.9|12938.9|12936.9|12943.4|12941.4|12937.4|12935.4|13
1741976700000|2025-03-14 18:25:00|12938.4|12936.4|12940.9|12938.9|12944.9|12942.9|12938.4|12936.4|9
1741977000000|2025-03-14 18:30:00|12941.4|12939.4|12954.4|12952.4|12954.9|12952.9|12941.4|12939.4|18
1741977300000|2025-03-14 18:35:00|12953.9|12951.9|12958.9|12956.9|12959.4|12957.4|12952.4|12950.4|34
1741977600000|2025-03-14 18:40:00|12958.4|12956.4|12960.9|12958.9|12960.9|12958.9|12952.4|12950.4|17
1741977900000|2025-03-14 18:45:00|12960.4|12958.4|12960.9|12958.9|12965.4|12963.4|12958.9|12956.9|13
1741978200000|2025-03-14 18:50:00|12961.4|12959.4|12958.4|12956.4|12962.4|12960.4|12956.4|12954.4|2
1741978500000|2025-03-14 18:55:00|12958.9|12956.9|12955.9|12953.9|12958.9|12956.9|12952.4|12950.4|4
1741978800000|2025-03-14 19:00:00|12955.4|12953.4|12961.9|12959.9|12961.9|12959.9|12952.9|12950.9|7
1741979100000|2025-03-14 19:05:00|12961.4|12959.4|12965.9|12963.9|12967.9|12965.9|12961.4|12959.4|46
1741979400000|2025-03-14 19:10:00|12966.4|12964.4|12968.4|12966.4|12969.4|12967.4|12964.9|12962.9|51
1741979700000|2025-03-14 19:15:00|12967.9|12965.9|12965.9|12963.9|12968.9|12966.9|12963.9|12961.9|21
1741980000000|2025-03-14 19:20:00|12965.4|12963.4|12966.4|12964.4|12968.9|12966.9|12961.9|12959.9|16
1741980300000|2025-03-14 19:25:00|12965.9|12963.9|12962.9|12960.9|12970.4|12968.4|12962.4|12960.4|3
1741980600000|2025-03-14 19:30:00|12963.4|12961.4|12965.9|12963.9|12966.9|12964.9|12963.4|12961.4|33
1741980900000|2025-03-14 19:35:00|12965.4|12963.4|12961.4|12959.4|12965.9|12963.9|12959.4|12957.4|13
1741981200000|2025-03-14 19:40:00|12960.9|12958.9|12964.9|12962.9|12967.4|12965.4|12958.4|12956.4|32
1741981500000|2025-03-14 19:45:00|12964.4|12962.4|12971.9|12969.9|12971.9|12969.9|12962.9|12960.9|48
1741981800000|2025-03-14 19:50:00|12971.4|12969.4|12973.9|12971.9|12973.9|12971.9|12964.9|12962.9|44
1741982100000|2025-03-14 19:55:00|12974.4|12972.4|12977.4|12975.4|12979.9|12977.9|12972.9|12970.9|58
1741982400000|2025-03-14 20:00:00|12976.4|12974.4|12966.9|12964.9|12976.4|12974.4|12964.9|12962.9|2
1741982700000|2025-03-14 20:05:00|12966.4|12964.4|12962.9|12960.9|12966.9|12964.9|12962.4|12960.4|15
1741983000000|2025-03-14 20:10:00|12962.4|12960.4|12959.4|12957.4|12962.9|12960.9|12958.4|12956.4|1
1741983300000|2025-03-14 20:15:00|12959.9|12957.9|12959.9|12957.9|12961.9|12959.9|12958.4|12956.4|0
1741983600000|2025-03-14 20:20:00|12960.4|12958.4|12955.9|12953.9|12960.9|12958.9|12954.4|12952.4|3
1741983900000|2025-03-14 20:25:00|12955.4|12953.4|12957.4|12955.4|12958.4|12956.4|12955.4|12953.4|0
1741984200000|2025-03-14 20:30:00|12957.9|12955.9|12961.9|12959.9|12962.4|12960.4|12956.9|12954.9|0
1741984500000|2025-03-14 20:35:00|12961.4|12959.4|12958.9|12956.9|12961.4|12959.4|12957.9|12955.9|0
1741984800000|2025-03-14 20:40:00|12959.4|12957.4|12964.4|12962.4|12964.4|12962.4|12957.4|12955.4|10
1741985100000|2025-03-14 20:45:00|12963.9|12961.9|12966.4|12964.4|12967.4|12965.4|12960.9|12958.9|7
1741985400000|2025-03-14 20:50:00|12965.9|12963.9|12971.4|12969.4|12975.9|12973.9|12964.4|12962.4|14
1741985700000|2025-03-14 20:55:00|12970.9|12968.9|12978.6|12972.6|12981.4|12979.4|12969.9|12967.9|38
1741986000000|2025-03-14 21:00:00|12980|12974|12980|12974|12980|12974|12980|12974|0
1742162400000|2025-03-16 22:00:00|12979.6|12973.6|12978.3|12972.3|12980|12974|12977.3|12971.3|0
1742162700000|2025-03-16 22:05:00|12978.4|12972.4|12970|12964|12979.3|12973.3|12969.6|12963.6|0
1742163000000|2025-03-16 22:10:00|12970.1|12964.1|12969.1|12963.1|12972.6|12966.6|12965.6|12959.6|0
1742163300000|2025-03-16 22:15:00|12969.3|12963.3|12968.7|12962.7|12970.8|12964.8|12967.8|12961.8|0
1742163600000|2025-03-16 22:20:00|12968.9|12962.9|12969.7|12963.7|12970.5|12964.5|12966.6|12960.6|0
1742163900000|2025-03-16 22:25:00|12969.8|12963.8|12969|12963|12970.5|12964.5|12967.8|12961.8|0
1742164200000|2025-03-16 22:30:00|12969.1|12963.1|12967.6|12961.6|12969.2|12963.2|12964.7|12958.7|0
1742164500000|2025-03-16 22:35:00|12967.7|12961.7|12966.4|12960.4|12968|12962|12965.5|12959.5|0
1742164800000|2025-03-16 22:40:00|12966.2|12960.2|12969.9|12963.9|12970.8|12964.8|12966.2|12960.2|0
1742165100000|2025-03-16 22:45:00|12970.1|12964.1|12966.1|12960.1|12970.1|12964.1|12965.7|12959.7|0
1742165400000|2025-03-16 22:50:00|12966|12960|12965.9|12959.9|12966.6|12960.6|12960.9|12954.9|0
1742165700000|2025-03-16 22:55:00|12966.4|12960.4|12962.8|12956.8|12966.8|12960.8|12960.8|12954.8|0
1742166000000|2025-03-16 23:00:00|12962.9|12956.9|12963.9|12957.9|12964.9|12958.9|12961.1|12955.1|0
1742166300000|2025-03-16 23:05:00|12963.8|12957.8|12961.1|12955.1|12963.8|12957.8|12959.1|12953.1|0
1742166600000|2025-03-16 23:10:00|12961.3|12955.3|12962.2|12956.2|12962.4|12956.4|12958.7|12952.7|0
1742166900000|2025-03-16 23:15:00|12962|12956|12964.1|12958.1|12966.1|12960.1|12961.8|12955.8|0
1742167200000|2025-03-16 23:20:00|12964.2|12958.2|12963.4|12957.4|12964.6|12958.6|12962.4|12956.4|0
1742167500000|2025-03-16 23:25:00|12963.1|12957.1|12965.7|12959.7|12965.9|12959.9|12963.1|12957.1|0
1742167800000|2025-03-16 23:30:00|12967.9|12961.9|12968.3|12962.3|12968.9|12962.9|12966.6|12960.6|0
1742168100000|2025-03-16 23:35:00|12968.4|12962.4|12970.3|12964.3|12970.8|12964.8|12968.1|12962.1|0
1742168400000|2025-03-16 23:40:00|12970.2|12964.2|12970.6|12964.6|12971.5|12965.5|12969.6|12963.6|0
1742168700000|2025-03-16 23:45:00|12968.5|12962.5|12966.9|12960.9|12968.9|12962.9|12966.6|12960.6|0
1742169000000|2025-03-16 23:50:00|12966.6|12960.6|12967.1|12961.1|12969.2|12963.2|12965.7|12959.7|0
1742169300000|2025-03-16 23:55:00|12967|12961|12964.3|12958.3|12967|12961|12964.2|12958.2|0
1742169600000|2025-03-17 00:00:00|12964.1|12958.1|12964.6|12958.6|12967.1|12961.1|12962.4|12956.4|0
1742169900000|2025-03-17 00:05:00|12964.7|12958.7|12962.6|12956.6|12965.4|12959.4|12962.6|12956.6|0
1742170200000|2025-03-17 00:10:00|12962.8|12956.8|12964.9|12958.9|12966.9|12960.9|12962.3|12956.3|0
1742170500000|2025-03-17 00:15:00|12965|12959|12950.7|12944.7|12965.4|12959.4|12949.5|12943.5|0
1742170800000|2025-03-17 00:20:00|12951.3|12945.3|12954.8|12948.8|12955.4|12949.4|12950.7|12944.7|0
1742171100000|2025-03-17 00:25:00|12955.4|12949.4|12956.7|12950.7|12957.8|12951.8|12954.2|12948.2|0
1742171400000|2025-03-17 00:30:00|12956.6|12950.6|12966|12960|12966.1|12960.1|12955.5|12949.5|0
1742171700000|2025-03-17 00:35:00|12966.1|12960.1|12967.2|12961.2|12967.3|12961.3|12964.9|12958.9|0
1742172000000|2025-03-17 00:40:00|12966|12960|12967.2|12961.2|12969|12963|12966|12960|0
1742172300000|2025-03-17 00:45:00|12968.4|12962.4|12970.1|12964.1|12971.9|12965.9|12968.4|12962.4|0
1742172600000|2025-03-17 00:50:00|12970.7|12964.7|12969.6|12963.6|12971.9|12965.9|12969.6|12963.6|0
1742172900000|2025-03-17 00:55:00|12970.2|12964.2|12967.2|12961.2|12970.8|12964.8|12966|12960|0
1742173200000|2025-03-17 01:00:00|12966.6|12960.6|12967.2|12961.2|12969.6|12963.6|12966|12960|0
1742173500000|2025-03-17 01:05:00|12966|12960|12969.6|12963.6|12970.7|12964.7|12964.9|12958.9|0
1742173800000|2025-03-17 01:10:00|12970.2|12964.2|12967|12961|12970.2|12964.2|12964.7|12958.7|0
1742174100000|2025-03-17 01:15:00|12965.9|12959.9|12970.6|12964.6|12971.8|12965.8|12965.9|12959.9|0
1742174400000|2025-03-17 01:20:00|12971.8|12965.8|12975.3|12969.3|12975.3|12969.3|12971.2|12965.2|0
1742174700000|2025-03-17 01:25:00|12974.1|12968.1|12971.8|12965.8|12974.2|12968.2|12970.6|12964.6|0
1742175000000|2025-03-17 01:30:00|12971.2|12965.2|12969.4|12963.4|12971.8|12965.8|12967.1|12961.1|0
1742175300000|2025-03-17 01:35:00|12970.6|12964.6|12969.4|12963.4|12970.6|12964.6|12969.4|12963.4|0
1742175600000|2025-03-17 01:40:00|12970|12964|12970.7|12964.7|12971.8|12965.8|12970|12964|0
1742175900000|2025-03-17 01:45:00|12970.6|12964.6|12976.5|12970.5|12976.5|12970.5|12969.5|12963.5|0
1742176200000|2025-03-17 01:50:00|12975.3|12969.3|12975.9|12969.9|12975.9|12969.9|12972.9|12966.9|0
1742176500000|2025-03-17 01:55:00|12976.4|12970.4|12972.3|12966.3|12976.5|12970.5|12971.7|12965.7|0
1742176800000|2025-03-17 02:00:00|12972.9|12966.9|12965.8|12959.8|12972.9|12966.9|12964.6|12958.6|0
1742177100000|2025-03-17 02:05:00|12967|12961|12968.2|12962.2|12969.3|12963.3|12967|12961|0
1742177400000|2025-03-17 02:10:00|12968.1|12962.1|12968.1|12962.1|12968.2|12962.2|12965.8|12959.8|0
1742177700000|2025-03-17 02:15:00|12969.3|12963.3|12972.9|12966.9|12972.9|12966.9|12969.3|12963.3|0
1742178000000|2025-03-17 02:20:00|12971.7|12965.7|12971.7|12965.7|12971.7|12965.7|12971.7|12965.7|0
1742178300000|2025-03-17 02:25:00|12970.5|12964.5|12969.4|12963.4|12970.5|12964.5|12968.1|12962.1|0
1742178600000|2025-03-17 02:30:00|12968.8|12962.8|12968.2|12962.2|12969.4|12963.4|12967.6|12961.6|0
1742178900000|2025-03-17 02:35:00|12967.6|12961.6|12968.2|12962.2|12968.8|12962.8|12967|12961|0
1742179200000|2025-03-17 02:40:00|12968.8|12962.8|12967|12961|12968.8|12962.8|12967|12961|0
1742179500000|2025-03-17 02:45:00|12968.1|12962.1|12968.1|12962.1|12969.3|12963.3|12967|12961|0
1742179800000|2025-03-17 02:50:00|12968.2|12962.2|12969.3|12963.3|12970.5|12964.5|12968.1|12962.1|0
1742180100000|2025-03-17 02:55:00|12970.5|12964.5|12969.3|12963.3|12971.6|12965.6|12969.3|12963.3|0
1742180400000|2025-03-17 03:00:00|12968.1|12962.1|12964.6|12958.6|12968.1|12962.1|12964.5|12958.5|0
1742180700000|2025-03-17 03:05:00|12964.5|12958.5|12964.6|12958.6|12964.6|12958.6|12963.4|12957.4|0
1742181000000|2025-03-17 03:10:00|12963.4|12957.4|12964.6|12958.6|12964.6|12958.6|12963.4|12957.4|0
1742181300000|2025-03-17 03:15:00|12964.7|12958.7|12963.5|12957.5|12964.7|12958.7|12963.5|12957.5|0
1742181600000|2025-03-17 03:20:00|12963.4|12957.4|12963.4|12957.4|12963.5|12957.5|12963.4|12957.4|0
1742181900000|2025-03-17 03:25:00|12964|12958|12963.4|12957.4|12964.6|12958.6|12962.3|12956.3|0
1742182200000|2025-03-17 03:30:00|12963.5|12957.5|12963.4|12957.4|12964.6|12958.6|12963.4|12957.4|0
1742182500000|2025-03-17 03:35:00|12964|12958|12964.6|12958.6|12964.6|12958.6|12963.4|12957.4|0
1742182800000|2025-03-17 03:40:00|12963.4|12957.4|12964.6|12958.6|12965.8|12959.8|12963.4|12957.4|0
1742183100000|2025-03-17 03:45:00|12965.2|12959.2|12967|12961|12968.2|12962.2|12965.2|12959.2|0
1742183400000|2025-03-17 03:50:00|12965.8|12959.8|12965.8|12959.8|12966.4|12960.4|12964.6|12958.6|0
1742183700000|2025-03-17 03:55:00|12967|12961|12965.8|12959.8|12967|12961|12965.7|12959.7|0
1742184000000|2025-03-17 04:00:00|12965.7|12959.7|12969.3|12963.3|12970.5|12964.5|12965.7|12959.7|0
1742184300000|2025-03-17 04:05:00|12968.7|12962.7|12963.5|12957.5|12969.3|12963.3|12963.4|12957.4|0
1742184600000|2025-03-17 04:10:00|12963.4|12957.4|12965.2|12959.2|12965.8|12959.8|12963.4|12957.4|0
1742184900000|2025-03-17 04:15:00|12964.6|12958.6|12965.8|12959.8|12965.8|12959.8|12964.6|12958.6|0
1742185200000|2025-03-17 04:20:00|12965.2|12959.2|12966.9|12960.9|12967|12961|12965.2|12959.2|0
1742185500000|2025-03-17 04:25:00|12967|12961|12964.6|12958.6|12967|12961|12964|12958|0
1742185800000|2025-03-17 04:30:00|12965.7|12959.7|12965.7|12959.7|12965.7|12959.7|12965.7|12959.7|0
1742186100000|2025-03-17 04:35:00|12966.3|12960.3|12966.4|12960.4|12968.1|12962.1|12966.3|12960.3|0
1742186400000|2025-03-17 04:40:00|12965.8|12959.8|12964.1|12958.1|12965.8|12959.8|12964|12958|0
1742186700000|2025-03-17 04:45:00|12963.5|12957.5|12962.9|12956.9|12964.6|12958.6|12962.3|12956.3|0
1742187000000|2025-03-17 04:50:00|12963.5|12957.5|12964.7|12958.7|12964.7|12958.7|12963.5|12957.5|0
1742187300000|2025-03-17 04:55:00|12964.6|12958.6|12962.4|12956.4|12964.6|12958.6|12961.1|12955.1|0
1742187600000|2025-03-17 05:00:00|12963.6|12957.6|12962.2|12956.2|12963.6|12957.6|12962.1|12956.1|0
1742187900000|2025-03-17 05:05:00|12962.3|12956.3|12960|12954|12962.3|12956.3|12960|12954|0
1742188200000|2025-03-17 05:10:00|12963.5|12957.5|12961.2|12955.2|12963.5|12957.5|12961.1|12955.1|0
1742188500000|2025-03-17 05:15:00|12962.3|12956.3|12962.3|12956.3|12962.4|12956.4|12961.2|12955.2|0
1742188800000|2025-03-17 05:20:00|12961.2|12955.2|12960|12954|12963.5|12957.5|12960|12954|0
1742189100000|2025-03-17 05:25:00|12958.8|12952.8|12960|12954|12960|12954|12958.8|12952.8|0
1742189400000|2025-03-17 05:30:00|12961.2|12955.2|12960|12954|12961.2|12955.2|12958.8|12952.8|0
1742189700000|2025-03-17 05:35:00|12961.2|12955.2|12960|12954|12961.2|12955.2|12960|12954|0
1742190000000|2025-03-17 05:40:00|12961.1|12955.1|12960.6|12954.6|12961.1|12955.1|12959.9|12953.9|0
1742190300000|2025-03-17 05:45:00|12960.5|12954.5|12961.1|12955.1|12961.1|12955.1|12959.9|12953.9|0
1742190600000|2025-03-17 05:50:00|12960|12954|12960|12954|12960|12954|12959.9|12953.9|0
1742190900000|2025-03-17 05:55:00|12958.8|12952.8|12958.8|12952.8|12958.8|12952.8|12958.8|12952.8|0
1742191200000|2025-03-17 06:00:00|12959.4|12953.4|12958.8|12952.8|12960|12954|12957.6|12951.6|0
1742191500000|2025-03-17 06:05:00|12957.6|12951.6|12955.3|12949.3|12957.6|12951.6|12954.1|12948.1|0
1742191800000|2025-03-17 06:10:00|12955.9|12949.9|12956.4|12950.4|12956.5|12950.5|12955.3|12949.3|0
1742192100000|2025-03-17 06:15:00|12955.9|12949.9|12954|12948|12956.4|12950.4|12954|12948|0
1742192400000|2025-03-17 06:20:00|12952.8|12946.8|12949.3|12943.3|12953.4|12947.4|12949.3|12943.3|0
1742192700000|2025-03-17 06:25:00|12949.9|12943.9|12946.9|12940.9|12951.7|12945.7|12945.8|12939.8|0
1742193000000|2025-03-17 06:30:00|12947|12941|12951.6|12945.6|12952.8|12946.8|12946.9|12940.9|0
1742193300000|2025-03-17 06:35:00|12951.7|12945.7|12951.7|12945.7|12952.8|12946.8|12950.5|12944.5|0
1742193600000|2025-03-17 06:40:00|12952.8|12946.8|12954|12948|12954|12948|12952.2|12946.2|0
1742193900000|2025-03-17 06:45:00|12955.1|12949.1|12956.3|12950.3|12956.4|12950.4|12955.1|12949.1|0
1742194200000|2025-03-17 06:50:00|12955.7|12949.7|12957.5|12951.5|12957.5|12951.5|12954|12948|0
1742194500000|2025-03-17 06:55:00|12956.9|12950.9|12958.7|12952.7|12959.8|12953.8|12956.3|12950.3|0
1742194800000|2025-03-17 07:00:00|12957.5|12951.5|12943|12941|12957.5|12951.5|12938.5|12936.5|83
1742195100000|2025-03-17 07:05:00|12944|12942|12936.5|12934.5|12945|12943|12932.5|12930.5|23
1742195400000|2025-03-17 07:10:00|12937|12935|12938.5|12936.5|12941.5|12939.5|12936|12934|5
1742195700000|2025-03-17 07:15:00|12939|12937|12933|12931|12939.5|12937.5|12932.5|12930.5|212
1742196000000|2025-03-17 07:20:00|12932.5|12930.5|12938|12936|12938|12936|12932|12930|24
1742196300000|2025-03-17 07:25:00|12937.5|12935.5|12946|12944|12948|12946|12937|12935|15
1742196600000|2025-03-17 07:30:00|12945.5|12943.5|12940|12938|12947.5|12945.5|12938.5|12936.5|8
1742196900000|2025-03-17 07:35:00|12939.5|12937.5|12935.5|12933.5|12939.5|12937.5|12932|12930|20
1742197200000|2025-03-17 07:40:00|12936|12934|12937.5|12935.5|12941|12939|12931.5|12929.5|25
1742197500000|2025-03-17 07:45:00|12938|12936|12936|12934|12941.5|12939.5|12934|12932|56
1742197800000|2025-03-17 07:50:00|12933.5|12931.5|12939.5|12937.5|12939.5|12937.5|12930.5|12928.5|160
1742198100000|2025-03-17 07:55:00|12939|12937|12938.5|12936.5|12952.5|12950.5|12936|12934|231
1742198400000|2025-03-17 08:00:00|12941|12939|12923|12921|12941|12939|12919.5|12917.5|1094
1742198700000|2025-03-17 08:05:00|12920.5|12918.5|12946|12944|12946|12944|12915.5|12913.5|1418
1742199000000|2025-03-17 08:10:00|12946.5|12944.5|12928|12926|12950|12948|12923|12921|1442
1742199300000|2025-03-17 08:15:00|12929|12927|12935|12933|12941|12939|12926|12924|234
1742199600000|2025-03-17 08:20:00|12934.5|12932.5|12962|12960|12962.5|12960.5|12934.5|12932.5|272
1742199900000|2025-03-17 08:25:00|12962.5|12960.5|12969.5|12967.5|12972|12970|12959.5|12957.5|753
1742200200000|2025-03-17 08:30:00|12969|12967|12964|12962|12969|12967|12959.5|12957.5|241
1742200500000|2025-03-17 08:35:00|12964.5|12962.5|12979|12977|12981.5|12979.5|12962|12960|175
1742200800000|2025-03-17 08:40:00|12979.2|12977.2|12984.2|12982.2|12985.2|12983.2|12972.7|12970.7|145
1742201100000|2025-03-17 08:45:00|12983.7|12981.7|12980.7|12978.7|12990.7|12988.7|12980.7|12978.7|175
1742201400000|2025-03-17 08:50:00|12979.7|12977.7|12981.2|12979.2|12983.2|12981.2|12973.2|12971.2|156
1742201700000|2025-03-17 08:55:00|12980.7|12978.7|12972.7|12970.7|12987.7|12985.7|12972.7|12970.7|155
1742202000000|2025-03-17 09:00:00|12973.2|12971.2|12968.7|12966.7|12974.7|12972.7|12966.7|12964.7|171
1742202300000|2025-03-17 09:05:00|12969.2|12967.2|12957.2|12955.2|12978.2|12976.2|12957.2|12955.2|873
1742202600000|2025-03-17 09:10:00|12956.7|12954.7|12960.2|12958.2|12960.2|12958.2|12945.2|12943.2|2463
1742202900000|2025-03-17 09:15:00|12960.7|12958.7|12956.2|12954.2|12964.2|12962.2|12954.7|12952.7|134
1742203200000|2025-03-17 09:20:00|12956.7|12954.7|12946.2|12944.2|12960.2|12958.2|12946.2|12944.2|781
1742203500000|2025-03-17 09:25:00|12944.7|12942.7|12956.2|12954.2|12957.7|12955.7|12944.2|12942.2|580
1742203800000|2025-03-17 09:30:00|12955.7|12953.7|12959.2|12957.2|12963.7|12961.7|12950.2|12948.2|102
1742204100000|2025-03-17 09:35:00|12958.7|12956.7|12962.2|12960.2|12962.2|12960.2|12954.2|12952.2|166
1742204400000|2025-03-17 09:40:00|12962.7|12960.7|12959.7|12957.7|12963.2|12961.2|12955.2|12953.2|141
1742204700000|2025-03-17 09:45:00|12960.2|12958.2|12971.2|12969.2|12975.7|12973.7|12960.2|12958.2|194
1742205000000|2025-03-17 09:50:00|12972.2|12970.2|12966.2|12964.2|12975.2|12973.2|12964.7|12962.7|91
1742205300000|2025-03-17 09:55:00|12965.7|12963.7|12972.2|12970.2|12974.7|12972.7|12965.7|12963.7|9443
1742205600000|2025-03-17 10:00:00|12972.7|12970.7|12980.7|12978.7|12982.2|12980.2|12968.7|12966.7|216
1742205900000|2025-03-17 10:05:00|12980.2|12978.2|12988.2|12986.2|12990.2|12988.2|12980.2|12978.2|1632
1742206200000|2025-03-17 10:10:00|12988.7|12986.7|12993.2|12991.2|12995.7|12993.7|12986.7|12984.7|270
1742206500000|2025-03-17 10:15:00|12993.7|12991.7|12991.2|12989.2|12993.7|12991.7|12987.7|12985.7|252
1742206800000|2025-03-17 10:20:00|12992.2|12990.2|12986.7|12984.7|12992.7|12990.7|12980.2|12978.2|215
1742207100000|2025-03-17 10:25:00|12986.2|12984.2|12998.7|12996.7|12999.2|12997.2|12985.2|12983.2|9295
1742207400000|2025-03-17 10:30:00|12998.2|12996.2|13005.2|13003.2|13007.7|13005.7|12997.2|12995.2|512
1742207700000|2025-03-17 10:35:00|13004.2|13002.2|13005.7|13003.7|13007.2|13005.2|12999.2|12997.2|1837
1742208000000|2025-03-17 10:40:00|13005.2|13003.2|13001.2|12999.2|13009.2|13007.2|12998.2|12996.2|130
1742208300000|2025-03-17 10:45:00|13001.7|12999.7|13003.7|13001.7|13010.2|13008.2|13001.2|12999.2|551
1742208600000|2025-03-17 10:50:00|13003.2|13001.2|12999.7|12997.7|13006.7|13004.7|12997.7|12995.7|1732
1742208900000|2025-03-17 10:55:00|12998.7|12996.7|13004.2|13002.2|13006.2|13004.2|12997.7|12995.7|13064
1742209200000|2025-03-17 11:00:00|13003.7|13001.7|13009.7|13007.7|13010.7|13008.7|13000.2|12998.2|2187
1742209500000|2025-03-17 11:05:00|13010.2|13008.2|13005.2|13003.2|13010.2|13008.2|13002.2|13000.2|231
1742209800000|2025-03-17 11:10:00|13004.7|13002.7|13009.2|13007.2|13013.2|13011.2|13004.2|13002.2|12032
1742210100000|2025-03-17 11:15:00|13008.7|13006.7|13013.2|13011.2|13015.2|13013.2|13007.2|13005.2|3423
1742210400000|2025-03-17 11:20:00|13012.7|13010.7|13005.2|13003.2|13014.2|13012.2|13004.2|13002.2|265
1742210700000|2025-03-17 11:25:00|13004.7|13002.7|12995.7|12993.7|13005.2|13003.2|12995.2|12993.2|730
1742211000000|2025-03-17 11:30:00|12996.7|12994.7|12992.2|12990.2|12997.2|12995.2|12991.2|12989.2|3134
1742211300000|2025-03-17 11:35:00|12992.7|12990.7|12998.2|12996.2|12999.2|12997.2|12991.2|12989.2|173
1742211600000|2025-03-17 11:40:00|12998.7|12996.7|12995.2|12993.2|12998.7|12996.7|12993.2|12991.2|164
1742211900000|2025-03-17 11:45:00|12995.7|12993.7|12987.2|12985.2|12997.2|12995.2|12984.7|12982.7|365
1742212200000|2025-03-17 11:50:00|12987.7|12985.7|12999.2|12997.2|12999.2|12997.2|12985.7|12983.7|644
1742212500000|2025-03-17 11:55:00|12998.7|12996.7|13007.2|13005.2|13007.2|13005.2|12997.7|12995.7|265
1742212800000|2025-03-17 12:00:00|13008.7|13006.7|13010.2|13008.2|13011.2|13009.2|13003.7|13001.7|151
1742213100000|2025-03-17 12:05:00|13009.7|13007.7|13007.2|13005.2|13009.7|13007.7|13002.2|13000.2|281
1742213400000|2025-03-17 12:10:00|13007.7|13005.7|13011.2|13009.2|13011.2|13009.2|13006.7|13004.7|150
1742213700000|2025-03-17 12:15:00|13010.7|13008.7|13011.2|13009.2|13015.2|13013.2|13009.2|13007.2|157
1742214000000|2025-03-17 12:20:00|13011.7|13009.7|13011.7|13009.7|13016.2|13014.2|13011.2|13009.2|650
1742214300000|2025-03-17 12:25:00|13011.2|13009.2|13009.2|13007.2|13014.7|13012.7|13008.7|13006.7|453
1742214600000|2025-03-17 12:30:00|13008.7|13006.7|13010.2|13008.2|13016.2|13014.2|13003.2|13001.2|280
1742214900000|2025-03-17 12:35:00|13010.7|13008.7|13016.2|13014.2|13017.7|13015.7|13005.2|13003.2|145
1742215200000|2025-03-17 12:40:00|13015.8|13013.8|13020.3|13018.3|13022.3|13020.3|13011.3|13009.3|2047
1742215500000|2025-03-17 12:45:00|13020.8|13018.8|13009.8|13007.8|13020.8|13018.8|13009.8|13007.8|130
1742215800000|2025-03-17 12:50:00|13009.3|13007.3|13014.8|13012.8|13019.8|13017.8|13008.8|13006.8|214
1742216100000|2025-03-17 12:55:00|13015.3|13013.3|13015.3|13013.3|13018.3|13016.3|13012.3|13010.3|152
1742216400000|2025-03-17 13:00:00|13014.8|13012.8|13010.8|13008.8|13015.8|13013.8|13009.8|13007.8|1726
1742216700000|2025-03-17 13:05:00|13010.3|13008.3|13021.8|13019.8|13021.8|13019.8|13010.3|13008.3|7369
1742217000000|2025-03-17 13:10:00|13021.3|13019.3|13018.8|13016.8|13021.8|13019.8|13015.8|13013.8|6397
1742217300000|2025-03-17 13:15:00|13018.3|13016.3|13012.8|13010.8|13018.3|13016.3|13012.8|13010.8|401
1742217600000|2025-03-17 13:20:00|13012.3|13010.3|13007.8|13005.8|13015.8|13013.8|13006.8|13004.8|575
1742217900000|2025-03-17 13:25:00|13008.8|13006.8|13001.3|12999.3|13010.8|13008.8|12995.3|12993.3|290
1742218200000|2025-03-17 13:30:00|13001.8|12999.8|13034.8|13032.8|13034.8|13032.8|13000.3|12998.3|563
1742218500000|2025-03-17 13:35:00|13036.8|13034.8|13047.8|13045.8|13049.3|13047.3|13032.8|13030.8|2945
1742218800000|2025-03-17 13:40:00|13048.3|13046.3|13058.8|13056.8|13060.3|13058.3|13046.8|13044.8|1077
1742219100000|2025-03-17 13:45:00|13059.3|13057.3|13049.3|13047.3|13068.8|13066.8|13048.8|13046.8|2402
1742219400000|2025-03-17 13:50:00|13048.8|13046.8|13058.8|13056.8|13059.3|13057.3|13046.8|13044.8|1504
1742219700000|2025-03-17 13:55:00|13059.3|13057.3|13055.3|13053.3|13059.3|13057.3|13048.8|13046.8|169
1742220000000|2025-03-17 14:00:00|13052.3|13050.3|13040.3|13038.3|13058.3|13056.3|13038.3|13036.3|327
1742220300000|2025-03-17 14:05:00|13040.8|13038.8|13038.8|13036.8|13043.8|13041.8|13027.8|13025.8|276
1742220600000|2025-03-17 14:10:00|13038.3|13036.3|13042.8|13040.8|13044.8|13042.8|13037.8|13035.8|202
1742220900000|2025-03-17 14:15:00|13043.3|13041.3|13039.8|13037.8|13044.3|13042.3|13035.8|13033.8|211
1742221200000|2025-03-17 14:20:00|13040.3|13038.3|13041.3|13039.3|13046.8|13044.8|13039.3|13037.3|2534
1742221500000|2025-03-17 14:25:00|13041.8|13039.8|13045.3|13043.3|13048.8|13046.8|13036.3|13034.3|864
1742221800000|2025-03-17 14:30:00|13044.8|13042.8|13052.8|13050.8|13054.8|13052.8|13040.8|13038.8|217
1742222100000|2025-03-17 14:35:00|13053.3|13051.3|13052.8|13050.8|13054.8|13052.8|13041.8|13039.8|327
1742222400000|2025-03-17 14:40:00|13052.3|13050.3|13060.8|13058.8|13063.3|13061.3|13051.8|13049.8|449
1742222700000|2025-03-17 14:45:00|13061.3|13059.3|13054.8|13052.8|13067.3|13065.3|13054.8|13052.8|657
1742223000000|2025-03-17 14:50:00|13054.3|13052.3|13030.8|13028.8|13054.3|13052.3|13030.3|13028.3|325
1742223300000|2025-03-17 14:55:00|13030.3|13028.3|13033.8|13031.8|13036.3|13034.3|13023.8|13021.8|658
1742223600000|2025-03-17 15:00:00|13035.3|13033.3|13044.8|13042.8|13047.3|13045.3|13031.8|13029.8|237
1742223900000|2025-03-17 15:05:00|13045.3|13043.3|13034.8|13032.8|13045.8|13043.8|13031.3|13029.3|345
1742224200000|2025-03-17 15:10:00|13034.6|13032.6|13047.1|13045.1|13047.1|13045.1|13032.1|13030.1|2190
1742224500000|2025-03-17 15:15:00|13048.1|13046.1|13045.6|13043.6|13049.6|13047.6|13039.1|13037.1|5371
1742224800000|2025-03-17 15:20:00|13045.1|13043.1|13046.6|13044.6|13048.1|13046.1|13041.6|13039.6|350
1742225100000|2025-03-17 15:25:00|13047.1|13045.1|13043.6|13041.6|13051.6|13049.6|13043.1|13041.1|686
1742225400000|2025-03-17 15:30:00|13043.1|13041.1|13035.6|13033.6|13049.1|13047.1|13030.6|13028.6|244
1742225700000|2025-03-17 15:35:00|13036.1|13034.1|13040.6|13038.6|13041.6|13039.6|13032.6|13030.6|274
1742226000000|2025-03-17 15:40:00|13041.1|13039.1|13049.6|13047.6|13050.1|13048.1|13039.6|13037.6|5346
1742226300000|2025-03-17 15:45:00|13049.1|13047.1|13057.1|13055.1|13059.1|13057.1|13047.6|13045.6|356
1742226600000|2025-03-17 15:50:00|13057.6|13055.6|13051.6|13049.6|13057.6|13055.6|13048.6|13046.6|1330
1742226900000|2025-03-17 15:55:00|13052.6|13050.6|13052.6|13050.6|13056.6|13054.6|13050.1|13048.1|239
1742227200000|2025-03-17 16:00:00|13053.6|13051.6|13057.6|13055.6|13060.1|13058.1|13048.6|13046.6|274
1742227500000|2025-03-17 16:05:00|13058.1|13056.1|13062.1|13060.1|13063.6|13061.6|13056.6|13054.6|249
1742227800000|2025-03-17 16:10:00|13062.6|13060.6|13059.6|13057.6|13063.6|13061.6|13057.6|13055.6|768
1742228100000|2025-03-17 16:15:00|13060.6|13058.6|13061.1|13059.1|13064.1|13062.1|13058.1|13056.1|465
1742228400000|2025-03-17 16:20:00|13062.6|13060.6|13059.6|13057.6|13063.1|13061.1|13057.1|13055.1|1043
1742228700000|2025-03-17 16:25:00|13059.1|13057.1|13059.1|13057.1|13064.6|13062.6|13057.1|13055.1|1480
1742229000000|2025-03-17 16:30:00|13059.6|13057.6|13062.6|13060.6|13063.1|13061.1|13056.1|13054.1|779
1742229300000|2025-03-17 16:35:00|13063.1|13061.1|13056.1|13054.1|13068.6|13066.6|13056.1|13054.1|454
1742229600000|2025-03-17 16:40:00|13056.6|13054.6|13051.1|13049.1|13059.1|13057.1|13051.1|13049.1|386
1742229900000|2025-03-17 16:45:00|13051.6|13049.6|13054.1|13052.1|13054.6|13052.6|13049.6|13047.6|1140
1742230200000|2025-03-17 16:50:00|13054.6|13052.6|13061.1|13059.1|13062.1|13060.1|13051.6|13049.6|178
1742230500000|2025-03-17 16:55:00|13062.1|13060.1|13058.6|13056.6|13063.1|13061.1|13058.1|13056.1|98
1742230800000|2025-03-17 17:00:00|13058.1|13056.1|13054.1|13052.1|13059.6|13057.6|13051.6|13049.6|46
1742231100000|2025-03-17 17:05:00|13053.6|13051.6|13060.6|13058.6|13061.1|13059.1|13053.6|13051.6|44
1742231400000|2025-03-17 17:10:00|13060.1|13058.1|13066.6|13064.6|13067.1|13065.1|13059.6|13057.6|16
1742231700000|2025-03-17 17:15:00|13067.1|13065.1|13063.6|13061.6|13068.1|13066.1|13062.1|13060.1|23
1742232000000|2025-03-17 17:20:00|13064.1|13062.1|13070.6|13068.6|13071.6|13069.6|13062.1|13060.1|31
1742232300000|2025-03-17 17:25:00|13070.1|13068.1|13068.1|13066.1|13072.1|13070.1|13066.1|13064.1|13
1742232600000|2025-03-17 17:30:00|13068.6|13066.6|13075.6|13073.6|13076.1|13074.1|13066.6|13064.6|4
1742232900000|2025-03-17 17:35:00|13075.1|13073.1|13081.6|13079.6|13083.1|13081.1|13074.6|13072.6|17
1742233200000|2025-03-17 17:40:00|13082.1|13080.1|13081.6|13079.6|13083.1|13081.1|13078.6|13076.6|4
1742233500000|2025-03-17 17:45:00|13082.1|13080.1|13085.1|13083.1|13085.1|13083.1|13078.1|13076.1|34
1742233800000|2025-03-17 17:50:00|13084.6|13082.6|13089.6|13087.6|13090.6|13088.6|13084.6|13082.6|7
1742234100000|2025-03-17 17:55:00|13089.1|13087.1|13088.1|13086.1|13091.6|13089.6|13086.6|13084.6|11
1742234400000|2025-03-17 18:00:00|13087.6|13085.6|13093.1|13091.1|13097.6|13095.6|13087.1|13085.1|51
1742234700000|2025-03-17 18:05:00|13093.6|13091.6|13098.6|13096.6|13100.1|13098.1|13092.1|13090.1|19
1742235000000|2025-03-17 18:10:00|13098.1|13096.1|13102.6|13100.6|13104.6|13102.6|13094.6|13092.6|23
1742235300000|2025-03-17 18:15:00|13103.1|13101.1|13101.6|13099.6|13105.1|13103.1|13100.1|13098.1|13
1742235600000|2025-03-17 18:20:00|13102.1|13100.1|13099.6|13097.6|13102.6|13100.6|13093.6|13091.6|14
1742235900000|2025-03-17 18:25:00|13100.1|13098.1|13100.1|13098.1|13104.6|13102.6|13097.6|13095.6|10
1742236200000|2025-03-17 18:30:00|13099.6|13097.6|13104.1|13102.1|13104.1|13102.1|13098.1|13096.1|6
1742236500000|2025-03-17 18:35:00|13103.6|13101.6|13101.1|13099.1|13103.6|13101.6|13096.1|13094.1|10
1742236800000|2025-03-17 18:40:00|13100.6|13098.6|13100.6|13098.6|13102.1|13100.1|13097.6|13095.6|11
1742237100000|2025-03-17 18:45:00|13101.1|13099.1|13106.1|13104.1|13108.1|13106.1|13100.1|13098.1|19
1742237400000|2025-03-17 18:50:00|13106.6|13104.6|13104.6|13102.6|13108.6|13106.6|13104.6|13102.6|17
1742237700000|2025-03-17 18:55:00|13105.1|13103.1|13102.6|13100.6|13107.6|13105.6|13101.6|13099.6|7
1742238000000|2025-03-17 19:00:00|13103.1|13101.1|13099.6|13097.6|13103.1|13101.1|13097.1|13095.1|20
1742238300000|2025-03-17 19:05:00|13100.1|13098.1|13099.1|13097.1|13103.6|13101.6|13098.1|13096.1|42
1742238600000|2025-03-17 19:10:00|13099.6|13097.6|13099.1|13097.1|13100.6|13098.6|13096.1|13094.1|2
1742238900000|2025-03-17 19:15:00|13098.6|13096.6|13100.6|13098.6|13101.1|13099.1|13097.1|13095.1|9
1742239200000|2025-03-17 19:20:00|13100.1|13098.1|13101.6|13099.6|13104.6|13102.6|13100.1|13098.1|10
1742239500000|2025-03-17 19:25:00|13101.1|13099.1|13105.1|13103.1|13106.6|13104.6|13099.6|13097.6|12
1742239800000|2025-03-17 19:30:00|13104.1|13102.1|13102.6|13100.6|13107.1|13105.1|13101.6|13099.6|25
1742240100000|2025-03-17 19:35:00|13102.1|13100.1|13101.1|13099.1|13104.1|13102.1|13099.6|13097.6|15
1742240400000|2025-03-17 19:40:00|13101.6|13099.6|13105.6|13103.6|13105.6|13103.6|13101.6|13099.6|38
1742240700000|2025-03-17 19:45:00|13105.1|13103.1|13099.6|13097.6|13105.1|13103.1|13098.6|13096.6|32
1742241000000|2025-03-17 19:50:00|13099.1|13097.1|13094.6|13092.6|13100.1|13098.1|13093.1|13091.1|66
1742241300000|2025-03-17 19:55:00|13095.1|13093.1|13091.1|13089.1|13095.6|13093.6|13088.6|13086.6|40
1742241600000|2025-03-17 20:00:00|13090.6|13088.6|13087.1|13085.1|13091.1|13089.1|13083.6|13081.6|7
1742241900000|2025-03-17 20:05:00|13086.6|13084.6|13089.1|13087.1|13090.1|13088.1|13086.1|13084.1|4
1742242200000|2025-03-17 20:10:00|13088.6|13086.6|13089.6|13087.6|13091.1|13089.1|13087.1|13085.1|2
1742242500000|2025-03-17 20:15:00|13090.1|13088.1|13088.1|13086.1|13090.1|13088.1|13087.1|13085.1|1
1742242800000|2025-03-17 20:20:00|13088.6|13086.6|13089.1|13087.1|13090.1|13088.1|13088.1|13086.1|0
1742243100000|2025-03-17 20:25:00|13088.6|13086.6|13089.6|13087.6|13090.1|13088.1|13088.1|13086.1|0
1742243400000|2025-03-17 20:30:00|13089.1|13087.1|13089.1|13087.1|13089.6|13087.6|13088.1|13086.1|1
1742243700000|2025-03-17 20:35:00|13088.6|13086.6|13090.6|13088.6|13091.1|13089.1|13088.6|13086.6|2
1742244000000|2025-03-17 20:40:00|13090.1|13088.1|13088.6|13086.6|13090.1|13088.1|13087.6|13085.6|8
1742244300000|2025-03-17 20:45:00|13088.1|13086.1|13089.1|13087.1|13090.1|13088.1|13087.6|13085.6|2
1742244600000|2025-03-17 20:50:00|13088.6|13086.6|13089.1|13087.1|13089.1|13087.1|13086.6|13084.6|0
1742244900000|2025-03-17 20:55:00|13088.6|13086.6|13093.7|13087.7|13093.7|13090.1|13088.6|13086|3
1742245200000|2025-03-17 21:00:00|13093.2|13087.2|13093.1|13087.1|13093.2|13087.2|13093.1|13087.1|0
1742245500000|2025-03-17 21:05:00|13093.2|13087.2|13093.1|13087.1|13093.2|13087.2|13093.1|13087.1|0
1742246100000|2025-03-17 21:15:00|13093.2|13087.2|13092.8|13086.8|13093.2|13087.2|13092.8|13086.8|0
1742246400000|2025-03-17 21:20:00|13092.9|13086.9|13092|13086|13093.1|13087.1|13092|13086|0
1742246700000|2025-03-17 21:25:00|13092.8|13086.8|13090.3|13084.3|13092.8|13086.8|13090.3|13084.3|0
1742247000000|2025-03-17 21:30:00|13090.7|13084.7|13091.5|13085.5|13091.6|13085.6|13090.7|13084.7|0
1742247300000|2025-03-17 21:35:00|13091.4|13085.4|13091.9|13085.9|13092|13086|13091.3|13085.3|0
1742247600000|2025-03-17 21:40:00|13092.1|13086.1|13091.9|13085.9|13092.1|13086.1|13091.9|13085.9|0
1742247900000|2025-03-17 21:45:00|13092.1|13086.1|13091.9|13085.9|13092.2|13086.2|13091.9|13085.9|0
1742248200000|2025-03-17 21:50:00|13091.7|13085.7|13092|13086|13092|13086|13091.7|13085.7|0
1742248500000|2025-03-17 21:55:00|13092.2|13086.2|13092|13086|13092.3|13086.3|13091.9|13085.9|0
1742248800000|2025-03-17 22:00:00|13091.9|13085.9|13095.2|13089.2|13096|13090|13091.9|13085.9|0
1742249100000|2025-03-17 22:05:00|13095.5|13089.5|13096.4|13090.4|13096.7|13090.7|13095.2|13089.2|0
1742249400000|2025-03-17 22:10:00|13096.5|13090.5|13095.6|13089.6|13097.7|13091.7|13095.4|13089.4|0
1742249700000|2025-03-17 22:15:00|13095.5|13089.5|13094.5|13088.5|13095.8|13089.8|13094.5|13088.5|0
1742250000000|2025-03-17 22:20:00|13094.3|13088.3|13095.1|13089.1|13095.1|13089.1|13092.8|13086.8|0
1742250300000|2025-03-17 22:25:00|13095|13089|13095.6|13089.6|13096.6|13090.6|13094.9|13088.9|0
1742250600000|2025-03-17 22:30:00|13095.8|13089.8|13097.5|13091.5|13097.7|13091.7|13095.8|13089.8|0
1742250900000|2025-03-17 22:35:00|13097.4|13091.4|13097.7|13091.7|13098.4|13092.4|13097.3|13091.3|0
1742251200000|2025-03-17 22:40:00|13097.5|13091.5|13097.9|13091.9|13098.4|13092.4|13096.8|13090.8|0
1742251500000|2025-03-17 22:45:00|13098|13092|13097.3|13091.3|13098.4|13092.4|13096.6|13090.6|0
1742251800000|2025-03-17 22:50:00|13097.4|13091.4|13097.5|13091.5|13097.9|13091.9|13097.3|13091.3|0
1742252100000|2025-03-17 22:55:00|13097.7|13091.7|13097.9|13091.9|13097.9|13091.9|13096.6|13090.6|0
1742252400000|2025-03-17 23:00:00|13098.1|13092.1|13096.6|13090.6|13098.3|13092.3|13096.3|13090.3|0
1742252700000|2025-03-17 23:05:00|13096.7|13090.7|13095.7|13089.7|13096.7|13090.7|13095|13089|0
1742253000000|2025-03-17 23:10:00|13095.6|13089.6|13091.6|13085.6|13096.3|13090.3|13091.5|13085.5|0
1742253300000|2025-03-17 23:15:00|13091.5|13085.5|13092.8|13086.8|13094|13088|13091.3|13085.3|0
1742253600000|2025-03-17 23:20:00|13093.1|13087.1|13093.8|13087.8|13094.3|13088.3|13092.6|13086.6|0
1742253900000|2025-03-17 23:25:00|13093.5|13087.5|13093.4|13087.4|13093.8|13087.8|13093.1|13087.1|0
1742254200000|2025-03-17 23:30:00|13093.3|13087.3|13093.3|13087.3|13094.3|13088.3|13092.6|13086.6|0
1742254500000|2025-03-17 23:35:00|13093.4|13087.4|13093.1|13087.1|13094|13088|13093.1|13087.1|0
1742254800000|2025-03-17 23:40:00|13093.2|13087.2|13093.8|13087.8|13094|13088|13092.6|13086.6|0
1742255100000|2025-03-17 23:45:00|13094|13088|13094.3|13088.3|13095.6|13089.6|13094|13088|0
1742255400000|2025-03-17 23:50:00|13094.4|13088.4|13094|13088|13094.5|13088.5|13092.7|13086.7|0
1742255700000|2025-03-17 23:55:00|13094.2|13088.2|13092.6|13086.6|13094.2|13088.2|13092.2|13086.2|0
1742256000000|2025-03-18 00:00:00|13092.2|13086.2|13092.1|13086.1|13094|13088|13090.3|13084.3|0
1742256300000|2025-03-18 00:05:00|13091.9|13085.9|13089.7|13083.7|13092.1|13086.1|13089.1|13083.1|0
1742256600000|2025-03-18 00:10:00|13090.1|13084.1|13090.8|13084.8|13091.3|13085.3|13088.6|13082.6|0
1742256900000|2025-03-18 00:15:00|13090.7|13084.7|13090.4|13084.4|13095.2|13089.2|13089.9|13083.9|0
1742257200000|2025-03-18 00:20:00|13090.5|13084.5|13090.4|13084.4|13090.5|13084.5|13089.3|13083.3|0
1742257500000|2025-03-18 00:25:00|13088.1|13082.1|13089.3|13083.3|13089.3|13083.3|13086.9|13080.9|0
1742257800000|2025-03-18 00:30:00|13090.5|13084.5|13091.6|13085.6|13092.8|13086.8|13089.8|13083.8|0
1742258100000|2025-03-18 00:35:00|13090.4|13084.4|13090.4|13084.4|13091.6|13085.6|13089.8|13083.8|0
1742258400000|2025-03-18 00:40:00|13091|13085|13090.4|13084.4|13091.6|13085.6|13090.4|13084.4|0
1742258700000|2025-03-18 00:45:00|13091|13085|13090.4|13084.4|13091.6|13085.6|13090.4|13084.4|0
1742259000000|2025-03-18 00:50:00|13090.5|13084.5|13091.6|13085.6|13092.8|13086.8|13090.4|13084.4|0
1742259300000|2025-03-18 00:55:00|13091|13085|13091.6|13085.6|13092.8|13086.8|13091|13085|0
1742259600000|2025-03-18 01:00:00|13090.7|13084.7|13089.5|13083.5|13091.9|13085.9|13088.3|13082.3|0
1742259900000|2025-03-18 01:05:00|13090.7|13084.7|13094.3|13088.3|13094.3|13088.3|13090.7|13084.7|0
1742260200000|2025-03-18 01:10:00|13094.2|13088.2|13093.1|13087.1|13095.4|13089.4|13091.8|13085.8|0
1742260500000|2025-03-18 01:15:00|13094|13088|13090.4|13084.4|13095.1|13089.1|13089.2|13083.2|0
1742260800000|2025-03-18 01:20:00|13092.7|13086.7|13092.7|13086.7|13093.9|13087.9|13092.7|13086.7|0
1742261100000|2025-03-18 01:25:00|13093.3|13087.3|13092.7|13086.7|13093.9|13087.9|13092.7|13086.7|0
1742261400000|2025-03-18 01:30:00|13091.5|13085.5|13089.1|13083.1|13091.5|13085.5|13086.8|13080.8|0
1742261700000|2025-03-18 01:35:00|13088.5|13082.5|13089.6|13083.6|13090.3|13084.3|13087.8|13081.8|0
1742262000000|2025-03-18 01:40:00|13089|13083|13089|13083|13091.4|13085.4|13089|13083|0
1742262300000|2025-03-18 01:45:00|13089.9|13083.9|13088|13082|13090.5|13084.5|13088|13082|0
1742262600000|2025-03-18 01:50:00|13088.1|13082.1|13088.7|13082.7|13089.2|13083.2|13088|13082|0
1742262900000|2025-03-18 01:55:00|13088.6|13082.6|13085.7|13079.7|13088.6|13082.6|13085.7|13079.7|0
1742263200000|2025-03-18 02:00:00|13085.5|13079.5|13084.3|13078.3|13085.5|13079.5|13083.1|13077.1|0
1742263500000|2025-03-18 02:05:00|13084.9|13078.9|13085.5|13079.5|13086.7|13080.7|13084.9|13078.9|0
1742263800000|2025-03-18 02:10:00|13086.1|13080.1|13087.8|13081.8|13087.8|13081.8|13084.3|13078.3|0
1742264100000|2025-03-18 02:15:00|13088.4|13082.4|13084.3|13078.3|13089|13083|13084.3|13078.3|0
1742264400000|2025-03-18 02:20:00|13083.7|13077.7|13085.4|13079.4|13085.5|13079.5|13083.1|13077.1|0
1742264700000|2025-03-18 02:25:00|13085.5|13079.5|13084.3|13078.3|13085.5|13079.5|13083.1|13077.1|0
1742265000000|2025-03-18 02:30:00|13084.2|13078.2|13086.6|13080.6|13086.6|13080.6|13083.1|13077.1|0
1742265300000|2025-03-18 02:35:00|13087.2|13081.2|13088.4|13082.4|13088.5|13082.5|13086.6|13080.6|0
1742265600000|2025-03-18 02:40:00|13087.2|13081.2|13087.3|13081.3|13088.5|13082.5|13087.2|13081.2|0
1742265900000|2025-03-18 02:45:00|13088.5|13082.5|13087.3|13081.3|13088.5|13082.5|13087.3|13081.3|0
1742266200000|2025-03-18 02:50:00|13087.4|13081.4|13085|13079|13087.4|13081.4|13085|13079|0
1742266800000|2025-03-18 03:00:00|13083.8|13077.8|13085|13079|13085|13079|13083.8|13077.8|0
1742267100000|2025-03-18 03:05:00|13083.8|13077.8|13081.4|13075.4|13084.4|13078.4|13080.2|13074.2|0
1742267400000|2025-03-18 03:10:00|13081.5|13075.5|13081.5|13075.5|13081.5|13075.5|13081.4|13075.4|0
1742267700000|2025-03-18 03:15:00|13081.4|13075.4|13081.4|13075.4|13082.6|13076.6|13080.2|13074.2|0
1742268000000|2025-03-18 03:20:00|13082|13076|13083.7|13077.7|13083.7|13077.7|13082|13076|0
1742268600000|2025-03-18 03:30:00|13084.9|13078.9|13083.7|13077.7|13084.9|13078.9|13082.5|13076.5|0
1742268900000|2025-03-18 03:35:00|13083.6|13077.6|13082.5|13076.5|13083.6|13077.6|13082.5|13076.5|0
1742269200000|2025-03-18 03:40:00|13083.7|13077.7|13084.3|13078.3|13084.9|13078.9|13083.1|13077.1|0
1742269500000|2025-03-18 03:45:00|13084.8|13078.8|13082.5|13076.5|13084.8|13078.8|13081.9|13075.9|0
1742269800000|2025-03-18 03:50:00|13081.3|13075.3|13082.5|13076.5|13082.5|13076.5|13081.3|13075.3|0
1742270100000|2025-03-18 03:55:00|13083.1|13077.1|13083.6|13077.6|13083.7|13077.7|13083.1|13077.1|0
1742270400000|2025-03-18 04:00:00|13083.7|13077.7|13084.8|13078.8|13084.8|13078.8|13083.6|13077.6|0
1742270700000|2025-03-18 04:05:00|13083.7|13077.7|13084.8|13078.8|13086|13080|13083.6|13077.6|0
1742271000000|2025-03-18 04:10:00|13086|13080|13086|13080|13086|13080|13086|13080|0
1742271300000|2025-03-18 04:15:00|13086.1|13080.1|13086.1|13080.1|13086.1|13080.1|13086|13080|0
1742271600000|2025-03-18 04:20:00|13086|13080|13086|13080|13086|13080|13086|13080|0
1742271900000|2025-03-18 04:25:00|13084.8|13078.8|13084.8|13078.8|13084.8|13078.8|13084.8|13078.8|0
1742272200000|2025-03-18 04:30:00|13084.9|13078.9|13083.7|13077.7|13085.4|13079.4|13083.7|13077.7|0
1742272500000|2025-03-18 04:35:00|13083.6|13077.6|13083.6|13077.6|13083.7|13077.7|13082.4|13076.4|0
1742272800000|2025-03-18 04:40:00|13083.5|13077.5|13083.5|13077.5|13083.5|13077.5|13080.6|13074.6|0
1742273100000|2025-03-18 04:45:00|13084.1|13078.1|13084.7|13078.7|13084.7|13078.7|13084.1|13078.1|0
1742273400000|2025-03-18 04:50:00|13085.9|13079.9|13084.7|13078.7|13085.9|13079.9|13084.7|13078.7|0
1742273700000|2025-03-18 04:55:00|13083.6|13077.6|13082.4|13076.4|13083.6|13077.6|13082.3|13076.3|0
1742274000000|2025-03-18 05:00:00|13083|13077|13083.6|13077.6|13083.6|13077.6|13083|13077|0
1742274300000|2025-03-18 05:05:00|13082.4|13076.4|13083.6|13077.6|13083.6|13077.6|13082.4|13076.4|0
1742274600000|2025-03-18 05:10:00|13084.8|13078.8|13084.8|13078.8|13086|13080|13084.8|13078.8|0
1742274900000|2025-03-18 05:15:00|13084.7|13078.7|13084.8|13078.8|13084.8|13078.8|13084.7|13078.7|0
1742275200000|2025-03-18 05:20:00|13084.7|13078.7|13084.7|13078.7|13084.8|13078.8|13083.6|13077.6|0
1742275500000|2025-03-18 05:25:00|13084.8|13078.8|13085.9|13079.9|13085.9|13079.9|13083.6|13077.6|0
1742275800000|2025-03-18 05:30:00|13086.5|13080.5|13087|13081|13087.1|13081.1|13085.9|13079.9|0
1742276100000|2025-03-18 05:35:00|13087.1|13081.1|13089.4|13083.4|13089.4|13083.4|13087|13081|0
1742276400000|2025-03-18 05:40:00|13088.2|13082.2|13088.2|13082.2|13088.2|13082.2|13087|13081|0
1742276700000|2025-03-18 05:45:00|13088.9|13082.9|13091.4|13085.4|13091.4|13085.4|13088.9|13082.9|0
1742277000000|2025-03-18 05:50:00|13091.3|13085.3|13090.2|13084.2|13091.4|13085.4|13089|13083|0
1742277300000|2025-03-18 05:55:00|13090.8|13084.8|13089.6|13083.6|13091.4|13085.4|13089.6|13083.6|0
1742277600000|2025-03-18 06:00:00|13090.6|13084.6|13086|13080|13090.7|13084.7|13085.9|13079.9|0
1742277900000|2025-03-18 06:05:00|13084.8|13078.8|13084.8|13078.8|13084.8|13078.8|13084.8|13078.8|0
1742278200000|2025-03-18 06:10:00|13086|13080|13086.6|13080.6|13087.2|13081.2|13083.6|13077.6|0
1742278500000|2025-03-18 06:15:00|13087.1|13081.1|13087.2|13081.2|13087.2|13081.2|13087.1|13081.1|0
1742278800000|2025-03-18 06:20:00|13088.4|13082.4|13090.7|13084.7|13090.7|13084.7|13088.4|13082.4|0
1742279100000|2025-03-18 06:25:00|13091.9|13085.9|13091.9|13085.9|13091.9|13085.9|13091.9|13085.9|0
1742279400000|2025-03-18 06:30:00|13092.6|13086.6|13093.6|13087.6|13094.9|13088.9|13092.5|13086.5|0
1742279700000|2025-03-18 06:35:00|13092.5|13086.5|13091.3|13085.3|13092.5|13086.5|13090.1|13084.1|0
1742280000000|2025-03-18 06:40:00|13092.4|13086.4|13094.8|13088.8|13096|13090|13092.4|13086.4|0
1742280300000|2025-03-18 06:45:00|13096|13090|13094.8|13088.8|13096|13090|13094.8|13088.8|0
1742280600000|2025-03-18 06:50:00|13095.4|13089.4|13094.8|13088.8|13098.4|13092.4|13094.8|13088.8|0
1742280900000|2025-03-18 06:55:00|13094.9|13088.9|13094.9|13088.9|13096|13090|13094.3|13088.3|0
1742281200000|2025-03-18 07:00:00|13094.8|13088.8|13085.2|13083.2|13094.9|13092.2|13080.7|13078.7|36
1742281500000|2025-03-18 07:05:00|13084.7|13082.7|13095.7|13093.7|13096.2|13094.2|13084.7|13082.7|114
1742281800000|2025-03-18 07:10:00|13095.2|13093.2|13086.2|13084.2|13095.7|13093.7|13085.7|13083.7|1493
1742282100000|2025-03-18 07:15:00|13085.7|13083.7|13088.2|13086.2|13088.2|13086.2|13083.2|13081.2|26
1742282400000|2025-03-18 07:20:00|13088.7|13086.7|13094.2|13092.2|13094.2|13092.2|13088.2|13086.2|2
1742282700000|2025-03-18 07:25:00|13093.7|13091.7|13099.2|13097.2|13101.2|13099.2|13093.2|13091.2|11
1742283000000|2025-03-18 07:30:00|13099.7|13097.7|13100.7|13098.7|13101.7|13099.7|13097.7|13095.7|2
1742283300000|2025-03-18 07:35:00|13101.2|13099.2|13099.2|13097.2|13101.2|13099.2|13098.2|13096.2|6
1742283600000|2025-03-18 07:40:00|13099.7|13097.7|13102.7|13100.7|13103.2|13101.2|13099.7|13097.7|3
1742283900000|2025-03-18 07:45:00|13102.2|13100.2|13096.2|13094.2|13102.2|13100.2|13094.7|13092.7|2469
1742284200000|2025-03-18 07:50:00|13096.7|13094.7|13096.7|13094.7|13100.7|13098.7|13096.2|13094.2|12
1742284500000|2025-03-18 07:55:00|13097.2|13095.2|13093.2|13091.2|13098.7|13096.7|13087.7|13085.7|271
1742284800000|2025-03-18 08:00:00|13089.7|13087.7|13087.7|13085.7|13093.7|13091.7|13077.7|13075.7|528
1742285100000|2025-03-18 08:05:00|13087.2|13085.2|13086.2|13084.2|13089.7|13087.7|13080.2|13078.2|6093
1742285400000|2025-03-18 08:10:00|13086.7|13084.7|13077.7|13075.7|13096.2|13094.2|13071.7|13069.7|186
1742285700000|2025-03-18 08:15:00|13078.7|13076.7|13075.2|13073.2|13080.2|13078.2|13066.7|13064.7|285
1742286000000|2025-03-18 08:20:00|13076.7|13074.7|13073.7|13071.7|13082.7|13080.7|13071.7|13069.7|195
1742286300000|2025-03-18 08:25:00|13074.2|13072.2|13077.2|13075.2|13079.7|13077.7|13065.7|13063.7|218
1742286600000|2025-03-18 08:30:00|13076.7|13074.7|13065.7|13063.7|13078.7|13076.7|13064.7|13062.7|341
1742286900000|2025-03-18 08:35:00|13065.2|13063.2|13075.7|13073.7|13078.2|13076.2|13064.7|13062.7|1517
1742287200000|2025-03-18 08:40:00|13076.6|13074.6|13066.1|13064.1|13076.6|13074.6|13061.6|13059.6|128
1742287500000|2025-03-18 08:45:00|13066.6|13064.6|13067.6|13065.6|13069.6|13067.6|13056.1|13054.1|1209
1742287800000|2025-03-18 08:50:00|13068.1|13066.1|13079.1|13077.1|13080.6|13078.6|13067.6|13065.6|9079
1742288100000|2025-03-18 08:55:00|13079.6|13077.6|13086.6|13084.6|13086.6|13084.6|13078.6|13076.6|3311
1742288400000|2025-03-18 09:00:00|13087.1|13085.1|13091.6|13089.6|13092.6|13090.6|13086.1|13084.1|1656
1742288700000|2025-03-18 09:05:00|13093.6|13091.6|13109.6|13107.6|13111.1|13109.1|13092.6|13090.6|1554
1742289000000|2025-03-18 09:10:00|13110.1|13108.1|13100.6|13098.6|13111.6|13109.6|13096.1|13094.1|150
1742289300000|2025-03-18 09:15:00|13101.1|13099.1|13112.6|13110.6|13116.1|13114.1|13100.1|13098.1|407
1742289600000|2025-03-18 09:20:00|13113.1|13111.1|13118.1|13116.1|13118.6|13116.6|13111.6|13109.6|579
1742289900000|2025-03-18 09:25:00|13118.6|13116.6|13114.6|13112.6|13120.6|13118.6|13110.1|13108.1|1895
1742290200000|2025-03-18 09:30:00|13115.1|13113.1|13107.6|13105.6|13116.6|13114.6|13107.6|13105.6|132
1742290500000|2025-03-18 09:35:00|13107.1|13105.1|13106.6|13104.6|13111.6|13109.6|13104.1|13102.1|772
1742290800000|2025-03-18 09:40:00|13107.1|13105.1|13110.1|13108.1|13115.6|13113.6|13104.6|13102.6|429
1742291100000|2025-03-18 09:45:00|13110.6|13108.6|13106.6|13104.6|13112.1|13110.1|13104.6|13102.6|322
1742291400000|2025-03-18 09:50:00|13106.1|13104.1|13103.1|13101.1|13106.1|13104.1|13097.6|13095.6|549
1742291700000|2025-03-18 09:55:00|13104.1|13102.1|13102.6|13100.6|13106.1|13104.1|13099.6|13097.6|607
1742292000000|2025-03-18 10:00:00|13102.1|13100.1|13101.6|13099.6|13109.1|13107.1|13100.6|13098.6|2481
1742292300000|2025-03-18 10:05:00|13103.1|13101.1|13098.6|13096.6|13105.6|13103.6|13092.6|13090.6|1210
1742292600000|2025-03-18 10:10:00|13099.1|13097.1|13094.6|13092.6|13104.6|13102.6|13086.1|13084.1|463
1742292900000|2025-03-18 10:15:00|13095.1|13093.1|13085.6|13083.6|13095.1|13093.1|13078.1|13076.1|206
1742293200000|2025-03-18 10:20:00|13086.1|13084.1|13099.6|13097.6|13100.1|13098.1|13083.6|13081.6|242
1742293500000|2025-03-18 10:25:00|13100.1|13098.1|13089.6|13087.6|13102.1|13100.1|13089.6|13087.6|292
1742293800000|2025-03-18 10:30:00|13089.1|13087.1|13079.6|13077.6|13089.1|13087.1|13077.6|13075.6|1244
1742294100000|2025-03-18 10:35:00|13080.1|13078.1|13083.1|13081.1|13088.6|13086.6|13079.6|13077.6|2087
1742294400000|2025-03-18 10:40:00|13083.6|13081.6|13081.6|13079.6|13088.1|13086.1|13080.6|13078.6|298
1742294700000|2025-03-18 10:45:00|13082.1|13080.1|13086.6|13084.6|13087.6|13085.6|13079.6|13077.6|207
1742295000000|2025-03-18 10:50:00|13087.1|13085.1|13090.6|13088.6|13091.6|13089.6|13080.6|13078.6|622
1742295300000|2025-03-18 10:55:00|13090.1|13088.1|13097.6|13095.6|13099.1|13097.1|13087.6|13085.6|2749
1742295600000|2025-03-18 11:00:00|13099.6|13097.6|13087.6|13085.6|13100.1|13098.1|13087.6|13085.6|98
1742295900000|2025-03-18 11:05:00|13088.1|13086.1|13090.6|13088.6|13093.1|13091.1|13087.1|13085.1|119
1742296200000|2025-03-18 11:10:00|13091.1|13089.1|13094.1|13092.1|13094.6|13092.6|13083.6|13081.6|261
1742296500000|2025-03-18 11:15:00|13094.6|13092.6|13100.6|13098.6|13101.6|13099.6|13090.6|13088.6|128
1742296800000|2025-03-18 11:20:00|13101.1|13099.1|13093.6|13091.6|13103.6|13101.6|13093.1|13091.1|1940
1742297100000|2025-03-18 11:25:00|13093.1|13091.1|13092.1|13090.1|13096.6|13094.6|13091.6|13089.6|186
1742297400000|2025-03-18 11:30:00|13092.6|13090.6|13084.6|13082.6|13092.6|13090.6|13084.6|13082.6|2590
1742297700000|2025-03-18 11:35:00|13085.1|13083.1|13079.6|13077.6|13088.1|13086.1|13079.1|13077.1|2807
1742298000000|2025-03-18 11:40:00|13079.1|13077.1|13080.1|13078.1|13085.6|13083.6|13077.6|13075.6|728
1742298300000|2025-03-18 11:45:00|13077.6|13075.6|13083.1|13081.1|13083.6|13081.6|13074.6|13072.6|219
1742298600000|2025-03-18 11:50:00|13082.6|13080.6|13078.6|13076.6|13083.1|13081.1|13078.6|13076.6|239
1742298900000|2025-03-18 11:55:00|13079.1|13077.1|13075.6|13073.6|13081.6|13079.6|13073.6|13071.6|181
1742299200000|2025-03-18 12:00:00|13075.1|13073.1|13076.6|13074.6|13082.6|13080.6|13073.1|13071.1|481
1742299500000|2025-03-18 12:05:00|13075.6|13073.6|13074.6|13072.6|13079.1|13077.1|13071.6|13069.6|673
1742299800000|2025-03-18 12:10:00|13074.1|13072.1|13078.6|13076.6|13081.1|13079.1|13071.1|13069.1|481
1742300100000|2025-03-18 12:15:00|13078.1|13076.1|13078.1|13076.1|13079.6|13077.6|13071.6|13069.6|326
1742300400000|2025-03-18 12:20:00|13077.6|13075.6|13086.6|13084.6|13086.6|13084.6|13077.1|13075.1|2492
1742300700000|2025-03-18 12:25:00|13086.1|13084.1|13089.6|13087.6|13090.1|13088.1|13083.6|13081.6|69
1742301000000|2025-03-18 12:30:00|13090.1|13088.1|13098.6|13096.6|13099.1|13097.1|13089.6|13087.6|128
1742301300000|2025-03-18 12:35:00|13098.1|13096.1|13089.6|13087.6|13098.6|13096.6|13085.6|13083.6|101
1742301600000|2025-03-18 12:40:00|13089.3|13087.3|13094.3|13092.3|13094.3|13092.3|13085.3|13083.3|1492
1742301900000|2025-03-18 12:45:00|13094.8|13092.8|13096.3|13094.3|13098.3|13096.3|13092.3|13090.3|82
1742302200000|2025-03-18 12:50:00|13096.8|13094.8|13095.3|13093.3|13100.3|13098.3|13091.3|13089.3|142
1742302500000|2025-03-18 12:55:00|13094.8|13092.8|13093.3|13091.3|13095.3|13093.3|13089.3|13087.3|108
1742302800000|2025-03-18 13:00:00|13092.8|13090.8|13091.3|13089.3|13097.8|13095.8|13089.8|13087.8|383
1742303100000|2025-03-18 13:05:00|13091.8|13089.8|13097.8|13095.8|13100.3|13098.3|13091.8|13089.8|8944
1742303400000|2025-03-18 13:10:00|13097.3|13095.3|13092.3|13090.3|13098.3|13096.3|13089.8|13087.8|850
1742303700000|2025-03-18 13:15:00|13090.8|13088.8|13094.3|13092.3|13096.3|13094.3|13088.8|13086.8|100
1742304000000|2025-03-18 13:20:00|13093.8|13091.8|13082.8|13080.8|13093.8|13091.8|13082.8|13080.8|474
1742304300000|2025-03-18 13:25:00|13082.3|13080.3|13085.3|13083.3|13090.3|13088.3|13081.8|13079.8|453
1742304600000|2025-03-18 13:30:00|13085.8|13083.8|13075.3|13073.3|13089.8|13087.8|13074.3|13072.3|330
1742304900000|2025-03-18 13:35:00|13074.8|13072.8|13066.3|13064.3|13082.8|13080.8|13065.3|13063.3|229
1742305200000|2025-03-18 13:40:00|13065.8|13063.8|13065.3|13063.3|13076.8|13074.8|13061.3|13059.3|175
1742305500000|2025-03-18 13:45:00|13064.8|13062.8|13072.8|13070.8|13076.8|13074.8|13060.3|13058.3|468
1742305800000|2025-03-18 13:50:00|13072.3|13070.3|13060.3|13058.3|13075.8|13073.8|13060.3|13058.3|148
1742306100000|2025-03-18 13:55:00|13060.8|13058.8|13061.3|13059.3|13064.8|13062.8|13055.3|13053.3|1708
1742306400000|2025-03-18 14:00:00|13060.8|13058.8|13058.3|13056.3|13061.8|13059.8|13053.3|13051.3|184
1742306700000|2025-03-18 14:05:00|13059.3|13057.3|13065.3|13063.3|13069.3|13067.3|13053.8|13051.8|312
1742307000000|2025-03-18 14:10:00|13065.8|13063.8|13058.3|13056.3|13067.3|13065.3|13052.3|13050.3|1275
1742307300000|2025-03-18 14:15:00|13058.8|13056.8|13050.8|13048.8|13063.3|13061.3|13050.3|13048.3|176
1742307600000|2025-03-18 14:20:00|13050.3|13048.3|13058.3|13056.3|13062.3|13060.3|13048.8|13046.8|636
1742307900000|2025-03-18 14:25:00|13058.8|13056.8|13054.8|13052.8|13062.3|13060.3|13053.3|13051.3|1063
1742308200000|2025-03-18 14:30:00|13054.3|13052.3|13060.3|13058.3|13061.3|13059.3|13049.8|13047.8|528
1742308500000|2025-03-18 14:35:00|13060.8|13058.8|13069.3|13067.3|13070.3|13068.3|13060.3|13058.3|227
1742308800000|2025-03-18 14:40:00|13069.8|13067.8|13063.8|13061.8|13071.3|13069.3|13061.3|13059.3|207
1742309100000|2025-03-18 14:45:00|13063.3|13061.3|13052.3|13050.3|13063.8|13061.8|13045.3|13043.3|335
1742309400000|2025-03-18 14:50:00|13052.8|13050.8|13056.3|13054.3|13065.3|13063.3|13052.3|13050.3|270
1742309700000|2025-03-18 14:55:00|13055.3|13053.3|13062.3|13060.3|13064.3|13062.3|13055.3|13053.3|827
1742310000000|2025-03-18 15:00:00|13060.8|13058.8|13043.8|13041.8|13063.8|13061.8|13032.3|13030.3|747
1742310300000|2025-03-18 15:05:00|13044.3|13042.3|13035.3|13033.3|13044.8|13042.8|13029.8|13027.8|303
1742310600000|2025-03-18 15:10:00|13035.8|13033.8|13041.8|13039.8|13044.3|13042.3|13032.8|13030.8|644
1742310900000|2025-03-18 15:15:00|13041.3|13039.3|13034.3|13032.3|13044.3|13042.3|13034.3|13032.3|238
1742311200000|2025-03-18 15:20:00|13034.8|13032.8|13028.3|13026.3|13036.8|13034.8|13025.3|13023.3|343
1742311500000|2025-03-18 15:25:00|13029.8|13027.8|13029.8|13027.8|13035.8|13033.8|13029.3|13027.3|4349
1742311800000|2025-03-18 15:30:00|13030.3|13028.3|13028.3|13026.3|13033.3|13031.3|13022.3|13020.3|225
1742312100000|2025-03-18 15:35:00|13027.8|13025.8|13037.3|13035.3|13037.8|13035.8|13026.3|13024.3|408
1742312400000|2025-03-18 15:40:00|13037.8|13035.8|13036.3|13034.3|13040.3|13038.3|13028.8|13026.8|438
1742312700000|2025-03-18 15:45:00|13038.3|13036.3|13035.3|13033.3|13042.8|13040.8|13034.8|13032.8|261
1742313000000|2025-03-18 15:50:00|13034.8|13032.8|13036.3|13034.3|13038.3|13036.3|13032.8|13030.8|280
1742313300000|2025-03-18 15:55:00|13036.8|13034.8|13037.3|13035.3|13040.3|13038.3|13032.3|13030.3|363
1742313600000|2025-03-18 16:00:00|13037.8|13035.8|13049.3|13047.3|13050.8|13048.8|13036.3|13034.3|268
1742313900000|2025-03-18 16:05:00|13048.8|13046.8|13055.8|13053.8|13058.3|13056.3|13048.8|13046.8|545
1742314200000|2025-03-18 16:10:00|13055.3|13053.3|13053.8|13051.8|13062.3|13060.3|13051.8|13049.8|346
1742314500000|2025-03-18 16:15:00|13053.3|13051.3|13050.8|13048.8|13058.8|13056.8|13049.8|13047.8|880
1742314800000|2025-03-18 16:20:00|13049.8|13047.8|13060.3|13058.3|13061.3|13059.3|13046.8|13044.8|1137
1742315100000|2025-03-18 16:25:00|13059.8|13057.8|13063.8|13061.8|13064.8|13062.8|13056.8|13054.8|2534
1742315400000|2025-03-18 16:30:00|13064.3|13062.3|13058.3|13056.3|13064.8|13062.8|13053.8|13051.8|1007
1742315700000|2025-03-18 16:35:00|13057.3|13055.3|13055.3|13053.3|13060.8|13058.8|13047.8|13045.8|2197
1742316000000|2025-03-18 16:40:00|13054.8|13052.8|13049.3|13047.3|13058.8|13056.8|13047.3|13045.3|1068
1742316300000|2025-03-18 16:45:00|13048.8|13046.8|13047.3|13045.3|13053.8|13051.8|13042.3|13040.3|364
1742316600000|2025-03-18 16:50:00|13046.8|13044.8|13042.3|13040.3|13047.8|13045.8|13036.3|13034.3|244
1742316900000|2025-03-18 16:55:00|13042.8|13040.8|13043.3|13041.3|13046.8|13044.8|13038.8|13036.8|330
1742317200000|2025-03-18 17:00:00|13042.8|13040.8|13036.3|13034.3|13044.3|13042.3|13035.3|13033.3|117
1742317500000|2025-03-18 17:05:00|13035.8|13033.8|13032.3|13030.3|13036.8|13034.8|13024.8|13022.8|85
1742317800000|2025-03-18 17:10:00|13031.8|13029.8|13045.3|13043.3|13047.3|13045.3|13029.3|13027.3|42
1742318100000|2025-03-18 17:15:00|13045.8|13043.8|13035.8|13033.8|13046.8|13044.8|13029.8|13027.8|119
1742318400000|2025-03-18 17:20:00|13036.3|13034.3|13045.3|13043.3|13047.3|13045.3|13034.3|13032.3|48
1742318700000|2025-03-18 17:25:00|13044.8|13042.8|13039.3|13037.3|13050.3|13048.3|13035.3|13033.3|29
1742319000000|2025-03-18 17:30:00|13038.8|13036.8|13047.8|13045.8|13048.3|13046.3|13034.3|13032.3|21
1742319300000|2025-03-18 17:35:00|13048.3|13046.3|13068.8|13066.8|13071.8|13069.8|13044.3|13042.3|82
1742319600000|2025-03-18 17:40:00|13068.3|13066.3|13059.3|13057.3|13068.3|13066.3|13055.3|13053.3|30
1742319900000|2025-03-18 17:45:00|13059.8|13057.8|13057.8|13055.8|13064.8|13062.8|13055.8|13053.8|17
1742320200000|2025-03-18 17:50:00|13058.3|13056.3|13054.3|13052.3|13059.8|13057.8|13053.3|13051.3|55
1742320500000|2025-03-18 17:55:00|13053.8|13051.8|13051.3|13049.3|13053.8|13051.8|13045.8|13043.8|14
1742320800000|2025-03-18 18:00:00|13051.8|13049.8|13046.3|13044.3|13053.8|13051.8|13043.3|13041.3|21
1742321100000|2025-03-18 18:05:00|13045.8|13043.8|13050.8|13048.8|13050.8|13048.8|13043.3|13041.3|20
1742321400000|2025-03-18 18:10:00|13050.3|13048.3|13043.3|13041.3|13050.3|13048.3|13041.8|13039.8|16
1742321700000|2025-03-18 18:15:00|13043.8|13041.8|13050.8|13048.8|13050.8|13048.8|13042.8|13040.8|10
1742322000000|2025-03-18 18:20:00|13050.3|13048.3|13057.3|13055.3|13062.3|13060.3|13048.8|13046.8|16
1742322300000|2025-03-18 18:25:00|13057.8|13055.8|13051.3|13049.3|13061.8|13059.8|13050.8|13048.8|11
1742322600000|2025-03-18 18:30:00|13051.8|13049.8|13053.8|13051.8|13060.3|13058.3|13051.3|13049.3|5
1742322900000|2025-03-18 18:35:00|13054.3|13052.3|13056.8|13054.8|13059.8|13057.8|13053.8|13051.8|4
1742323200000|2025-03-18 18:40:00|13056.3|13054.3|13053.8|13051.8|13058.8|13056.8|13050.8|13048.8|3
1742323500000|2025-03-18 18:45:00|13054.3|13052.3|13062.8|13060.8|13064.8|13062.8|13053.8|13051.8|29
1742323800000|2025-03-18 18:50:00|13063.3|13061.3|13064.3|13062.3|13071.3|13069.3|13059.8|13057.8|18
1742324100000|2025-03-18 18:55:00|13063.8|13061.8|13062.3|13060.3|13066.8|13064.8|13059.3|13057.3|19
1742324400000|2025-03-18 19:00:00|13061.3|13059.3|13062.8|13060.8|13064.3|13062.3|13055.3|13053.3|5
1742324700000|2025-03-18 19:05:00|13063.3|13061.3|13061.3|13059.3|13064.8|13062.8|13057.8|13055.8|10
1742325000000|2025-03-18 19:10:00|13060.8|13058.8|13063.8|13061.8|13066.8|13064.8|13060.3|13058.3|25
1742325300000|2025-03-18 19:15:00|13063.3|13061.3|13068.3|13066.3|13070.3|13068.3|13061.3|13059.3|7
1742325600000|2025-03-18 19:20:00|13067.8|13065.8|13070.3|13068.3|13070.8|13068.8|13065.3|13063.3|12
1742325900000|2025-03-18 19:25:00|13070.8|13068.8|13069.3|13067.3|13071.3|13069.3|13062.3|13060.3|20
1742326200000|2025-03-18 19:30:00|13069.8|13067.8|13069.3|13067.3|13072.3|13070.3|13067.3|13065.3|56
1742326500000|2025-03-18 19:35:00|13069.8|13067.8|13068.3|13066.3|13069.8|13067.8|13064.3|13062.3|32
1742326800000|2025-03-18 19:40:00|13068.8|13066.8|13066.3|13064.3|13071.3|13069.3|13061.8|13059.8|41
1742327100000|2025-03-18 19:45:00|13066.8|13064.8|13062.3|13060.3|13068.3|13066.3|13058.3|13056.3|23
1742327400000|2025-03-18 19:50:00|13061.8|13059.8|13067.8|13065.8|13069.8|13067.8|13059.8|13057.8|30
1742327700000|2025-03-18 19:55:00|13068.3|13066.3|13070.8|13068.8|13070.8|13068.8|13061.8|13059.8|48
1742328000000|2025-03-18 20:00:00|13071.3|13069.3|13073.8|13071.8|13075.8|13073.8|13070.3|13068.3|32
1742328300000|2025-03-18 20:05:00|13074.3|13072.3|13075.3|13073.3|13075.8|13073.8|13072.8|13070.8|1
1742328600000|2025-03-18 20:10:00|13075.8|13073.8|13072.8|13070.8|13075.8|13073.8|13071.3|13069.3|6
1742328900000|2025-03-18 20:15:00|13072.3|13070.3|13072.3|13070.3|13073.3|13071.3|13071.8|13069.8|0
1742329200000|2025-03-18 20:20:00|13071.8|13069.8|13069.8|13067.8|13071.8|13069.8|13069.3|13067.3|7
1742329500000|2025-03-18 20:25:00|13070.3|13068.3|13070.3|13068.3|13071.3|13069.3|13069.3|13067.3|3
1742329800000|2025-03-18 20:30:00|13069.8|13067.8|13070.3|13068.3|13071.3|13069.3|13069.3|13067.3|1
1742330100000|2025-03-18 20:35:00|13069.8|13067.8|13069.3|13067.3|13070.3|13068.3|13068.8|13066.8|1
1742330400000|2025-03-18 20:40:00|13068.8|13066.8|13068.3|13066.3|13069.8|13067.8|13068.3|13066.3|0
1742330700000|2025-03-18 20:45:00|13068.8|13066.8|13069.3|13067.3|13069.3|13067.3|13068.3|13066.3|0
1742331000000|2025-03-18 20:50:00|13068.8|13066.8|13069.3|13067.3|13070.3|13068.3|13068.3|13066.3|10
1742331300000|2025-03-18 20:55:00|13069.8|13067.8|13067.7|13061.7|13069.8|13067.8|13065.8|13061.7|8
1742331600000|2025-03-18 21:00:00|13068|13062|13068.4|13062.4|13068.4|13062.4|13068|13062|0
1742331900000|2025-03-18 21:05:00|13068.5|13062.5|13068.6|13062.6|13069.4|13063.4|13068.1|13062.1|0
1742332200000|2025-03-18 21:10:00|13068.8|13062.8|13068.3|13062.3|13068.8|13062.8|13067.5|13061.5|0
1742332500000|2025-03-18 21:15:00|13068.4|13062.4|13068.3|13062.3|13068.6|13062.6|13068.3|13062.3|0
1742332800000|2025-03-18 21:20:00|13068.4|13062.4|13068.2|13062.2|13068.6|13062.6|13068.2|13062.2|0
1742333100000|2025-03-18 21:25:00|13068.4|13062.4|13068.6|13062.6|13068.6|13062.6|13068.2|13062.2|0
1742333400000|2025-03-18 21:30:00|13068.8|13062.8|13068.8|13062.8|13068.9|13062.9|13068.8|13062.8|0
1742333700000|2025-03-18 21:35:00|13068.9|13062.9|13068.8|13062.8|13068.9|13062.9|13068.4|13062.4|0
1742334000000|2025-03-18 21:40:00|13068.7|13062.7|13069.2|13063.2|13069.2|13063.2|13068.7|13062.7|0
1742334300000|2025-03-18 21:45:00|13069.3|13063.3|13069.3|13063.3|13069.5|13063.5|13069.3|13063.3|0
1742334600000|2025-03-18 21:50:00|13068.9|13062.9|13068.9|13062.9|13069.1|13063.1|13068.8|13062.8|0
1742334900000|2025-03-18 21:55:00|13069.1|13063.1|13069.4|13063.4|13069.4|13063.4|13069.1|13063.1|0
1742335200000|2025-03-18 22:00:00|13068.5|13062.5|13068.2|13062.2|13068.9|13062.9|13066.1|13060.1|0
1742335500000|2025-03-18 22:05:00|13068.3|13062.3|13067.4|13061.4|13068.5|13062.5|13065.8|13059.8|0
1742335800000|2025-03-18 22:10:00|13067.5|13061.5|13064.5|13058.5|13068|13062|13063.3|13057.3|0
1742336100000|2025-03-18 22:15:00|13064.7|13058.7|13063.9|13057.9|13065.5|13059.5|13063.7|13057.7|0
1742336400000|2025-03-18 22:20:00|13064|13058|13065.4|13059.4|13065.5|13059.5|13063.9|13057.9|0
1742336700000|2025-03-18 22:25:00|13065.5|13059.5|13061.1|13055.1|13065.5|13059.5|13060.9|13054.9|0
1742337000000|2025-03-18 22:30:00|13061.3|13055.3|13063.5|13057.5|13063.7|13057.7|13061.1|13055.1|0
1742337300000|2025-03-18 22:35:00|13063.7|13057.7|13064.4|13058.4|13064.9|13058.9|13063.5|13057.5|0
1742337600000|2025-03-18 22:40:00|13064.7|13058.7|13067.6|13061.6|13067.9|13061.9|13064.7|13058.7|0
1742337900000|2025-03-18 22:45:00|13067.7|13061.7|13069.4|13063.4|13069.8|13063.8|13067.2|13061.2|0
1742338200000|2025-03-18 22:50:00|13069.2|13063.2|13071.9|13065.9|13072.4|13066.4|13069.2|13063.2|0
1742338500000|2025-03-18 22:55:00|13072.1|13066.1|13070.3|13064.3|13072.8|13066.8|13069.8|13063.8|0
1742338800000|2025-03-18 23:00:00|13070.4|13064.4|13072.2|13066.2|13072.7|13066.7|13070.3|13064.3|0
1742339100000|2025-03-18 23:05:00|13072.4|13066.4|13071.5|13065.5|13072.6|13066.6|13070.7|13064.7|0
1742339400000|2025-03-18 23:10:00|13071.4|13065.4|13071.4|13065.4|13072.1|13066.1|13071.3|13065.3|0
1742339700000|2025-03-18 23:15:00|13070.9|13064.9|13069.4|13063.4|13070.9|13064.9|13068.2|13062.2|0
1742340000000|2025-03-18 23:20:00|13069.5|13063.5|13068.6|13062.6|13069.8|13063.8|13067|13061|0
1742340300000|2025-03-18 23:25:00|13068.5|13062.5|13068.8|13062.8|13070.1|13064.1|13068.4|13062.4|0
1742340600000|2025-03-18 23:30:00|13068.6|13062.6|13071.2|13065.2|13072.5|13066.5|13067.6|13061.6|0
1742340900000|2025-03-18 23:35:00|13071.3|13065.3|13071.4|13065.4|13072.4|13066.4|13070.9|13064.9|0
1742341200000|2025-03-18 23:40:00|13071.3|13065.3|13071.3|13065.3|13071.9|13065.9|13070.7|13064.7|0
1742341500000|2025-03-18 23:45:00|13071.4|13065.4|13071.4|13065.4|13072.6|13066.6|13070.9|13064.9|0
1742341800000|2025-03-18 23:50:00|13071.5|13065.5|13071.9|13065.9|13073.1|13067.1|13071|13065|0
1742342100000|2025-03-18 23:55:00|13071.8|13065.8|13071.9|13065.9|13072.6|13066.6|13070.8|13064.8|0
1742342400000|2025-03-19 00:00:00|13072.1|13066.1|13073.4|13067.4|13073.8|13067.8|13071|13065|0
1742342700000|2025-03-19 00:05:00|13073.5|13067.5|13074.2|13068.2|13074.7|13068.7|13072.8|13066.8|0
1742343000000|2025-03-19 00:10:00|13074|13068|13075|13069|13075.1|13069.1|13073.5|13067.5|0
1742343300000|2025-03-19 00:15:00|13075.1|13069.1|13080.9|13074.9|13082.1|13076.1|13075|13069|0
1742343600000|2025-03-19 00:20:00|13081|13075|13083.4|13077.4|13084|13078|13079.9|13073.9|0
1742343900000|2025-03-19 00:25:00|13082.8|13076.8|13083.4|13077.4|13085.2|13079.2|13082.2|13076.2|0
1742344200000|2025-03-19 00:30:00|13083.5|13077.5|13083.5|13077.5|13083.5|13077.5|13082.3|13076.3|0
1742344500000|2025-03-19 00:35:00|13084.6|13078.6|13085.9|13079.9|13087.7|13081.7|13084.6|13078.6|0
1742344800000|2025-03-19 00:40:00|13086|13080|13087.7|13081.7|13088.3|13082.3|13086|13080|0
1742345100000|2025-03-19 00:45:00|13088.3|13082.3|13087.1|13081.1|13088.3|13082.3|13086|13080|0
1742345400000|2025-03-19 00:50:00|13086.5|13080.5|13087.2|13081.2|13089.6|13083.6|13086.5|13080.5|0
1742345700000|2025-03-19 00:55:00|13087.1|13081.1|13088.3|13082.3|13089.5|13083.5|13086|13080|0
1742346000000|2025-03-19 01:00:00|13087.2|13081.2|13084.8|13078.8|13087.2|13081.2|13084.8|13078.8|0
1742346300000|2025-03-19 01:05:00|13084.2|13078.2|13082.5|13076.5|13084.9|13078.9|13082.4|13076.4|0
1742346600000|2025-03-19 01:10:00|13083.1|13077.1|13083.6|13077.6|13084.9|13078.9|13083.1|13077.1|0
1742346900000|2025-03-19 01:15:00|13084.8|13078.8|13083.6|13077.6|13085.9|13079.9|13083.6|13077.6|0
1742347200000|2025-03-19 01:20:00|13084.1|13078.1|13085.9|13079.9|13086.5|13080.5|13083.5|13077.5|0
1742347500000|2025-03-19 01:25:00|13085.3|13079.3|13084.8|13078.8|13087.1|13081.1|13083.6|13077.6|0
1742347800000|2025-03-19 01:30:00|13084.2|13078.2|13084.7|13078.7|13084.7|13078.7|13081.8|13075.8|0
1742348100000|2025-03-19 01:35:00|13084.2|13078.2|13084.8|13078.8|13084.8|13078.8|13082.9|13076.9|0
1742348400000|2025-03-19 01:40:00|13084.7|13078.7|13084.8|13078.8|13085.9|13079.9|13083.6|13077.6|0
1742348700000|2025-03-19 01:45:00|13084.7|13078.7|13082.4|13076.4|13084.8|13078.8|13082.3|13076.3|0
1742349000000|2025-03-19 01:50:00|13082.3|13076.3|13082.4|13076.4|13084.7|13078.7|13081.2|13075.2|0
1742349300000|2025-03-19 01:55:00|13083|13077|13082.4|13076.4|13083.6|13077.6|13082.4|13076.4|0
1742349600000|2025-03-19 02:00:00|13083.6|13077.6|13080.1|13074.1|13083.6|13077.6|13079.5|13073.5|0
1742349900000|2025-03-19 02:05:00|13081.3|13075.3|13081.3|13075.3|13082.4|13076.4|13080.1|13074.1|0
1742350200000|2025-03-19 02:10:00|13082.5|13076.5|13080.7|13074.7|13082.5|13076.5|13080.1|13074.1|0
1742350500000|2025-03-19 02:15:00|13081.3|13075.3|13081.3|13075.3|13082.5|13076.5|13081.3|13075.3|0
1742350800000|2025-03-19 02:20:00|13080.1|13074.1|13080.1|13074.1|13080.1|13074.1|13080.1|13074.1|0
1742351100000|2025-03-19 02:25:00|13081.3|13075.3|13081.3|13075.3|13081.3|13075.3|13080.1|13074.1|0
1742351400000|2025-03-19 02:30:00|13080.1|13074.1|13082.5|13076.5|13082.5|13076.5|13080.1|13074.1|0
1742351700000|2025-03-19 02:35:00|13081.3|13075.3|13081.3|13075.3|13081.3|13075.3|13080.1|13074.1|0
1742352000000|2025-03-19 02:40:00|13082.5|13076.5|13081.3|13075.3|13082.5|13076.5|13081.2|13075.2|0
1742352300000|2025-03-19 02:45:00|13081.2|13075.2|13080|13074|13081.3|13075.3|13080|13074|0
1742352600000|2025-03-19 02:50:00|13080.6|13074.6|13080|13074|13081.2|13075.2|13080|13074|0
1742353200000|2025-03-19 03:00:00|13080.6|13074.6|13080.6|13074.6|13081.2|13075.2|13080|13074|0
1742353500000|2025-03-19 03:05:00|13081.2|13075.2|13081.2|13075.2|13082.4|13076.4|13080.6|13074.6|0
1742353800000|2025-03-19 03:10:00|13080.6|13074.6|13081.2|13075.2|13081.3|13075.3|13080.6|13074.6|0
1742354100000|2025-03-19 03:15:00|13080.7|13074.7|13080.1|13074.1|13081.3|13075.3|13080.1|13074.1|0
1742354400000|2025-03-19 03:20:00|13079.5|13073.5|13078.9|13072.9|13080.1|13074.1|13078.9|13072.9|0
1742354700000|2025-03-19 03:25:00|13079.5|13073.5|13077.7|13071.7|13080.1|13074.1|13077.7|13071.7|0
1742355000000|2025-03-19 03:30:00|13077.1|13071.1|13080|13074|13080|13074|13077.1|13071.1|0
1742355300000|2025-03-19 03:35:00|13078.9|13072.9|13076.5|13070.5|13078.9|13072.9|13075.9|13069.9|0
1742355600000|2025-03-19 03:40:00|13077.7|13071.7|13078.3|13072.3|13078.9|13072.9|13077.7|13071.7|0
1742355900000|2025-03-19 03:45:00|13077.7|13071.7|13078.8|13072.8|13079.4|13073.4|13077.7|13071.7|0
1742356200000|2025-03-19 03:50:00|13078.9|13072.9|13078.3|13072.3|13078.9|13072.9|13077.7|13071.7|0
1742356500000|2025-03-19 03:55:00|13078.9|13072.9|13078.9|13072.9|13078.9|13072.9|13077.7|13071.7|0
1742356800000|2025-03-19 04:00:00|13077.7|13071.7|13077.1|13071.1|13078.3|13072.3|13077.1|13071.1|0
1742357100000|2025-03-19 04:05:00|13076.5|13070.5|13075.3|13069.3|13077.1|13071.1|13074.2|13068.2|0
1742357400000|2025-03-19 04:10:00|13076.5|13070.5|13075.3|13069.3|13076.5|13070.5|13075.3|13069.3|0
1742357700000|2025-03-19 04:15:00|13074.1|13068.1|13074.1|13068.1|13074.1|13068.1|13074.1|13068.1|0
1742358000000|2025-03-19 04:20:00|13074.2|13068.2|13074.2|13068.2|13074.2|13068.2|13074.1|13068.1|0
1742358300000|2025-03-19 04:25:00|13075.3|13069.3|13074.1|13068.1|13075.3|13069.3|13074.1|13068.1|0
1742358600000|2025-03-19 04:30:00|13075.3|13069.3|13072.9|13066.9|13075.3|13069.3|13072.9|13066.9|0
1742358900000|2025-03-19 04:35:00|13073|13067|13074.1|13068.1|13074.1|13068.1|13073|13067|0
1742359200000|2025-03-19 04:40:00|13072.9|13066.9|13074.1|13068.1|13074.1|13068.1|13072.9|13066.9|0
1742359500000|2025-03-19 04:45:00|13075.3|13069.3|13075.3|13069.3|13075.3|13069.3|13075.3|13069.3|0
1742359800000|2025-03-19 04:50:00|13075.2|13069.2|13075.2|13069.2|13075.3|13069.3|13072.9|13066.9|0
1742360100000|2025-03-19 04:55:00|13074.1|13068.1|13075.2|13069.2|13075.3|13069.3|13074.1|13068.1|0
1742360400000|2025-03-19 05:00:00|13075.3|13069.3|13076.4|13070.4|13076.4|13070.4|13075.2|13069.2|0
1742360700000|2025-03-19 05:05:00|13076.3|13070.3|13075.2|13069.2|13076.4|13070.4|13075.2|13069.2|0
1742361000000|2025-03-19 05:10:00|13075.8|13069.8|13078.6|13072.6|13079.9|13073.9|13075.8|13069.8|0
1742361300000|2025-03-19 05:15:00|13078.7|13072.7|13079.8|13073.8|13079.8|13073.8|13078.6|13072.6|0
1742361600000|2025-03-19 05:20:00|13078.7|13072.7|13081|13075|13081|13075|13078.6|13072.6|0
1742361900000|2025-03-19 05:25:00|13081.1|13075.1|13082.3|13076.3|13084|13078|13081|13075|0
1742362200000|2025-03-19 05:30:00|13083.4|13077.4|13083.5|13077.5|13083.5|13077.5|13082.3|13076.3|0
1742362500000|2025-03-19 05:35:00|13082.3|13076.3|13081.2|13075.2|13082.3|13076.3|13080.6|13074.6|0
1742362800000|2025-03-19 05:40:00|13081.1|13075.1|13081.6|13075.6|13081.7|13075.7|13080|13074|0
1742363100000|2025-03-19 05:45:00|13081.5|13075.5|13078|13072|13081.6|13075.6|13078|13072|0
1742363400000|2025-03-19 05:50:00|13077.4|13071.4|13075.7|13069.7|13077.4|13071.4|13075.6|13069.6|0
1742363700000|2025-03-19 05:55:00|13075.6|13069.6|13076.8|13070.8|13076.8|13070.8|13075.1|13069.1|0
1742364000000|2025-03-19 06:00:00|13076.2|13070.2|13078|13072|13078|13072|13075.6|13069.6|0
1742364300000|2025-03-19 06:05:00|13077.9|13071.9|13074.5|13068.5|13078|13072|13074.4|13068.4|0
1742364600000|2025-03-19 06:10:00|13073.9|13067.9|13070.9|13064.9|13073.9|13067.9|13070.9|13064.9|0
1742364900000|2025-03-19 06:15:00|13070.3|13064.3|13069.8|13063.8|13070.9|13064.9|13068.6|13062.6|0
1742365200000|2025-03-19 06:20:00|13068.6|13062.6|13071.2|13065.2|13071.2|13065.2|13067.4|13061.4|0
1742365500000|2025-03-19 06:25:00|13071.8|13065.8|13071.3|13065.3|13073.6|13067.6|13070|13064|0
1742365800000|2025-03-19 06:30:00|13071.8|13065.8|13072.4|13066.4|13072.4|13066.4|13066.5|13060.5|0
1742366100000|2025-03-19 06:35:00|13073|13067|13070.1|13064.1|13073.6|13067.6|13070.1|13064.1|0
1742366400000|2025-03-19 06:40:00|13069.5|13063.5|13069|13063|13070.1|13064.1|13067.8|13061.8|0
1742366700000|2025-03-19 06:45:00|13068.9|13062.9|13067.8|13061.8|13070.1|13064.1|13067.8|13061.8|0
1742367000000|2025-03-19 06:50:00|13069|13063|13068.4|13062.4|13069|13063|13065.5|13059.5|0
1742367300000|2025-03-19 06:55:00|13067.8|13061.8|13069.6|13063.6|13070.2|13064.2|13067.8|13061.8|0
1742367600000|2025-03-19 07:00:00|13070.2|13064.2|13058|13056|13070.2|13064.5|13058|13056|107
1742368200000|2025-03-19 07:10:00|13059|13057|13038|13036|13059.5|13057.5|13037|13035|27
1742368500000|2025-03-19 07:15:00|13039|13037|13049.5|13047.5|13049.5|13047.5|13039|13037|14
1742368800000|2025-03-19 07:20:00|13049|13047|13040|13038|13049|13047|13039.5|13037.5|21
1742369100000|2025-03-19 07:25:00|13040.5|13038.5|13029.5|13027.5|13041|13039|13029|13027|28
1742369400000|2025-03-19 07:30:00|13033|13031|13020|13018|13033|13031|13020|13018|61
1742369700000|2025-03-19 07:35:00|13019.5|13017.5|13022|13020|13023.5|13021.5|13015|13013|65
1742370000000|2025-03-19 07:40:00|13022.5|13020.5|13019.5|13017.5|13024|13022|13013|13011|1043
1742370300000|2025-03-19 07:45:00|13019|13017|13022.5|13020.5|13023|13021|13018.5|13016.5|34
1742370600000|2025-03-19 07:50:00|13023|13021|13019|13017|13028|13026|13018|13016|51
1742370900000|2025-03-19 07:55:00|13018.5|13016.5|13011.5|13009.5|13018.5|13016.5|13004|13002|154
1742371200000|2025-03-19 08:00:00|13012.5|13010.5|13012.5|13010.5|13029.5|13027.5|13008.5|13006.5|282
1742371500000|2025-03-19 08:05:00|13012|13010|13026.5|13024.5|13029|13027|13010|13008|249
1742371800000|2025-03-19 08:10:00|13027|13025|13015.5|13013.5|13027|13025|13014.5|13012.5|962
1742372100000|2025-03-19 08:15:00|13016.5|13014.5|13011|13009|13017.5|13015.5|13002.5|13000.5|152
1742372400000|2025-03-19 08:20:00|13010.5|13008.5|13016.5|13014.5|13019.5|13017.5|13010.5|13008.5|325
1742372700000|2025-03-19 08:25:00|13017|13015|13025.5|13023.5|13027.5|13025.5|13009.5|13007.5|144
1742373000000|2025-03-19 08:30:00|13026.5|13024.5|13038.5|13036.5|13041.5|13039.5|13022.5|13020.5|241
1742373300000|2025-03-19 08:35:00|13039|13037|13037.5|13035.5|13044.5|13042.5|13035|13033|729
1742373600000|2025-03-19 08:40:00|13036.9|13034.9|13024.4|13022.4|13038.9|13036.9|13024.4|13022.4|396
1742373900000|2025-03-19 08:45:00|13024.9|13022.9|13033.4|13031.4|13033.9|13031.9|13016.4|13014.4|505
1742374200000|2025-03-19 08:50:00|13032.9|13030.9|13029.9|13027.9|13032.9|13030.9|13023.4|13021.4|234
1742374500000|2025-03-19 08:55:00|13025.9|13023.9|13024.4|13022.4|13026.9|13024.9|13021.4|13019.4|296
1742374800000|2025-03-19 09:00:00|13024.9|13022.9|13016.4|13014.4|13024.9|13022.9|13015.4|13013.4|135
1742375100000|2025-03-19 09:05:00|13015.9|13013.9|13023.4|13021.4|13024.4|13022.4|13013.4|13011.4|361
1742375400000|2025-03-19 09:10:00|13023.9|13021.9|13006.4|13004.4|13026.4|13024.4|13005.9|13003.9|167
1742375700000|2025-03-19 09:15:00|13006.9|13004.9|13010.9|13008.9|13016.9|13014.9|13005.9|13003.9|192
1742376000000|2025-03-19 09:20:00|13010.4|13008.4|13017.9|13015.9|13020.9|13018.9|13005.9|13003.9|929
1742376300000|2025-03-19 09:25:00|13018.4|13016.4|13023.9|13021.9|13024.4|13022.4|13018.4|13016.4|398
1742376600000|2025-03-19 09:30:00|13022.9|13020.9|13030.9|13028.9|13037.9|13035.9|13021.4|13019.4|162
1742376900000|2025-03-19 09:35:00|13030.4|13028.4|13028.9|13026.9|13030.9|13028.9|13026.4|13024.4|374
1742377200000|2025-03-19 09:40:00|13028.4|13026.4|13038.9|13036.9|13040.9|13038.9|13027.9|13025.9|236
1742377500000|2025-03-19 09:45:00|13038.4|13036.4|13040.9|13038.9|13042.4|13040.4|13035.9|13033.9|67
1742377800000|2025-03-19 09:50:00|13040.4|13038.4|13042.9|13040.9|13046.4|13044.4|13036.9|13034.9|188
1742378100000|2025-03-19 09:55:00|13042.4|13040.4|13044.4|13042.4|13045.4|13043.4|13039.4|13037.4|157
1742378400000|2025-03-19 10:00:00|13044.9|13042.9|13052.9|13050.9|13054.4|13052.4|13042.9|13040.9|281
1742378700000|2025-03-19 10:05:00|13053.4|13051.4|13061.4|13059.4|13061.4|13059.4|13050.9|13048.9|94
1742379000000|2025-03-19 10:10:00|13061.9|13059.9|13063.9|13061.9|13066.9|13064.9|13058.9|13056.9|2546
1742379300000|2025-03-19 10:15:00|13064.4|13062.4|13068.9|13066.9|13069.9|13067.9|13060.4|13058.4|2113
1742379600000|2025-03-19 10:20:00|13068.4|13066.4|13067.4|13065.4|13070.9|13068.9|13065.4|13063.4|178
1742379900000|2025-03-19 10:25:00|13067.9|13065.9|13059.4|13057.4|13069.9|13067.9|13059.4|13057.4|485
1742380200000|2025-03-19 10:30:00|13058.4|13056.4|13061.9|13059.9|13063.9|13061.9|13055.9|13053.9|972
1742380500000|2025-03-19 10:35:00|13060.4|13058.4|13060.9|13058.9|13063.9|13061.9|13058.4|13056.4|80
1742380800000|2025-03-19 10:40:00|13060.4|13058.4|13057.9|13055.9|13063.4|13061.4|13055.9|13053.9|228
1742381100000|2025-03-19 10:45:00|13057.4|13055.4|13055.9|13053.9|13060.4|13058.4|13055.9|13053.9|65
1742381400000|2025-03-19 10:50:00|13055.4|13053.4|13052.9|13050.9|13059.9|13057.9|13051.9|13049.9|60
1742381700000|2025-03-19 10:55:00|13052.4|13050.4|13051.4|13049.4|13053.9|13051.9|13046.9|13044.9|206
1742382000000|2025-03-19 11:00:00|13051.9|13049.9|13029.9|13027.9|13051.9|13049.9|13023.4|13021.4|156
1742382300000|2025-03-19 11:05:00|13030.4|13028.4|13036.9|13034.9|13038.9|13036.9|13026.9|13024.9|537
1742382600000|2025-03-19 11:10:00|13037.4|13035.4|13036.9|13034.9|13042.9|13040.9|13034.4|13032.4|2434
1742382900000|2025-03-19 11:15:00|13036.4|13034.4|13027.9|13025.9|13036.4|13034.4|13021.4|13019.4|205
1742383200000|2025-03-19 11:20:00|13027.4|13025.4|13012.9|13010.9|13027.4|13025.4|13009.9|13007.9|113
1742383500000|2025-03-19 11:25:00|13013.4|13011.4|13012.9|13010.9|13019.9|13017.9|13012.9|13010.9|193
1742383800000|2025-03-19 11:30:00|13012.4|13010.4|13011.9|13009.9|13016.9|13014.9|13007.4|13005.4|105
1742384100000|2025-03-19 11:35:00|13012.4|13010.4|13023.9|13021.9|13023.9|13021.9|13008.9|13006.9|238
1742384400000|2025-03-19 11:40:00|13023.4|13021.4|13029.9|13027.9|13031.9|13029.9|13022.9|13020.9|69
1742384700000|2025-03-19 11:45:00|13029.4|13027.4|13015.9|13013.9|13029.9|13027.9|13013.9|13011.9|210
1742385000000|2025-03-19 11:50:00|13015.4|13013.4|13014.9|13012.9|13018.9|13016.9|13013.4|13011.4|88
1742385300000|2025-03-19 11:55:00|13014.4|13012.4|13012.9|13010.9|13018.4|13016.4|13003.9|13001.9|587
1742385600000|2025-03-19 12:00:00|13011.9|13009.9|13005.9|13003.9|13016.9|13014.9|13005.9|13003.9|61
1742385900000|2025-03-19 12:05:00|13005.4|13003.4|13000.9|12998.9|13007.9|13005.9|12995.9|12993.9|905
1742386200000|2025-03-19 12:10:00|13001.4|12999.4|13003.9|13001.9|13006.9|13004.9|13000.4|12998.4|99
1742386500000|2025-03-19 12:15:00|13003.4|13001.4|12999.4|12997.4|13010.9|13008.9|12999.4|12997.4|45
1742386800000|2025-03-19 12:20:00|12999.9|12997.9|13003.9|13001.9|13004.4|13002.4|12997.4|12995.4|455
1742387100000|2025-03-19 12:25:00|13004.4|13002.4|13004.9|13002.9|13006.9|13004.9|12999.9|12997.9|107
1742387400000|2025-03-19 12:30:00|13005.4|13003.4|13006.9|13004.9|13008.9|13006.9|13002.9|13000.9|93
1742387700000|2025-03-19 12:35:00|13007.4|13005.4|13006.9|13004.9|13008.9|13006.9|13001.9|12999.9|84
1742388000000|2025-03-19 12:40:00|13005.7|13003.7|13024.7|13022.7|13024.7|13022.7|13005.2|13003.2|137
1742388300000|2025-03-19 12:45:00|13024.2|13022.2|13027.2|13025.2|13032.2|13030.2|13024.2|13022.2|346
1742388600000|2025-03-19 12:50:00|13026.7|13024.7|13032.7|13030.7|13035.2|13033.2|13026.2|13024.2|614
1742388900000|2025-03-19 12:55:00|13032.2|13030.2|13029.7|13027.7|13033.2|13031.2|13022.7|13020.7|109
1742389200000|2025-03-19 13:00:00|13030.2|13028.2|13027.2|13025.2|13031.7|13029.7|13026.7|13024.7|769
1742389500000|2025-03-19 13:05:00|13026.2|13024.2|13031.2|13029.2|13033.7|13031.7|13026.2|13024.2|327
1742389800000|2025-03-19 13:10:00|13030.7|13028.7|13011.7|13009.7|13030.7|13028.7|13011.7|13009.7|3075
1742390100000|2025-03-19 13:15:00|13012.7|13010.7|13010.7|13008.7|13012.7|13010.7|13007.7|13005.7|36
1742390400000|2025-03-19 13:20:00|13010.2|13008.2|13011.2|13009.2|13012.7|13010.7|13008.2|13006.2|544
1742390700000|2025-03-19 13:25:00|13010.7|13008.7|13012.7|13010.7|13016.2|13014.2|13009.2|13007.2|53
1742391000000|2025-03-19 13:30:00|13013.2|13011.2|13010.2|13008.2|13014.7|13012.7|13003.2|13001.2|152
1742391300000|2025-03-19 13:35:00|13010.7|13008.7|13009.7|13007.7|13011.7|13009.7|13002.7|13000.7|796
1742391600000|2025-03-19 13:40:00|13010.2|13008.2|13006.2|13004.2|13015.7|13013.7|13004.7|13002.7|68
1742391900000|2025-03-19 13:45:00|13005.7|13003.7|13002.2|13000.2|13010.7|13008.7|13001.7|12999.7|781
1742392200000|2025-03-19 13:50:00|13003.2|13001.2|13009.2|13007.2|13009.7|13007.7|12999.2|12997.2|710
1742392500000|2025-03-19 13:55:00|13008.7|13006.7|13006.2|13004.2|13014.7|13012.7|13005.7|13003.7|137
1742392800000|2025-03-19 14:00:00|13005.7|13003.7|13010.7|13008.7|13014.7|13012.7|13005.7|13003.7|347
1742393100000|2025-03-19 14:05:00|13010.2|13008.2|13017.7|13015.7|13018.7|13016.7|13010.2|13008.2|246
1742393400000|2025-03-19 14:10:00|13017.2|13015.2|13009.7|13007.7|13021.7|13019.7|13009.7|13007.7|232
1742393700000|2025-03-19 14:15:00|13010.7|13008.7|13007.7|13005.7|13011.7|13009.7|13002.7|13000.7|555
1742394000000|2025-03-19 14:20:00|13008.2|13006.2|13017.2|13015.2|13017.2|13015.2|13007.7|13005.7|157
1742394300000|2025-03-19 14:25:00|13016.7|13014.7|13015.7|13013.7|13018.2|13016.2|13010.7|13008.7|160
1742394600000|2025-03-19 14:30:00|13016.7|13014.7|13030.7|13028.7|13035.2|13033.2|13016.7|13014.7|258
1742394900000|2025-03-19 14:35:00|13031.2|13029.2|13036.7|13034.7|13042.2|13040.2|13031.2|13029.2|449
1742395200000|2025-03-19 14:40:00|13037.2|13035.2|13039.7|13037.7|13039.7|13037.7|13032.2|13030.2|240
1742395500000|2025-03-19 14:45:00|13040.2|13038.2|13046.7|13044.7|13049.7|13047.7|13038.7|13036.7|332
1742395800000|2025-03-19 14:50:00|13047.2|13045.2|13049.7|13047.7|13053.7|13051.7|13046.7|13044.7|199
1742396100000|2025-03-19 14:55:00|13050.2|13048.2|13052.7|13050.7|13055.7|13053.7|13045.7|13043.7|172
1742396400000|2025-03-19 15:00:00|13053.7|13051.7|13055.7|13053.7|13061.2|13059.2|13052.7|13050.7|793
1742396700000|2025-03-19 15:05:00|13055.2|13053.2|13063.7|13061.7|13064.7|13062.7|13053.7|13051.7|639
1742397000000|2025-03-19 15:10:00|13063.1|13061.1|13064.1|13062.1|13066.1|13064.1|13058.6|13056.6|100
1742397300000|2025-03-19 15:15:00|13063.6|13061.6|13060.1|13058.1|13065.6|13063.6|13058.6|13056.6|5007
1742397600000|2025-03-19 15:20:00|13060.6|13058.6|13060.1|13058.1|13064.1|13062.1|13059.1|13057.1|173
1742397900000|2025-03-19 15:25:00|13059.6|13057.6|13060.1|13058.1|13066.1|13064.1|13058.1|13056.1|1909
1742398200000|2025-03-19 15:30:00|13060.6|13058.6|13062.6|13060.6|13064.6|13062.6|13057.1|13055.1|72
1742398500000|2025-03-19 15:35:00|13063.1|13061.1|13062.6|13060.6|13065.1|13063.1|13056.6|13054.6|289
1742398800000|2025-03-19 15:40:00|13062.1|13060.1|13064.1|13062.1|13066.6|13064.6|13058.1|13056.1|949
1742399100000|2025-03-19 15:45:00|13064.6|13062.6|13070.6|13068.6|13071.1|13069.1|13064.1|13062.1|225
1742399400000|2025-03-19 15:50:00|13071.1|13069.1|13068.6|13066.6|13072.6|13070.6|13067.6|13065.6|590
1742399700000|2025-03-19 15:55:00|13069.1|13067.1|13063.1|13061.1|13071.1|13069.1|13061.6|13059.6|136
1742400000000|2025-03-19 16:00:00|13061.1|13059.1|13061.6|13059.6|13064.6|13062.6|13056.1|13054.1|178
1742400300000|2025-03-19 16:05:00|13061.1|13059.1|13062.1|13060.1|13065.1|13063.1|13061.1|13059.1|122
1742400600000|2025-03-19 16:10:00|13062.6|13060.6|13060.1|13058.1|13068.6|13066.6|13058.6|13056.6|292
1742400900000|2025-03-19 16:15:00|13060.6|13058.6|13060.1|13058.1|13061.6|13059.6|13056.1|13054.1|414
1742401200000|2025-03-19 16:20:00|13061.1|13059.1|13058.1|13056.1|13061.1|13059.1|13056.6|13054.6|315
1742401500000|2025-03-19 16:25:00|13058.6|13056.6|13046.6|13044.6|13060.6|13058.6|13046.1|13044.1|2267
1742401800000|2025-03-19 16:30:00|13047.1|13045.1|13036.6|13034.6|13048.6|13046.6|13032.6|13030.6|1747
1742402100000|2025-03-19 16:35:00|13036.1|13034.1|13031.6|13029.6|13037.6|13035.6|13029.6|13027.6|563
1742402400000|2025-03-19 16:40:00|13030.6|13028.6|13029.1|13027.1|13032.6|13030.6|13026.6|13024.6|752
1742402700000|2025-03-19 16:45:00|13029.6|13027.6|13028.1|13026.1|13031.6|13029.6|13027.1|13025.1|56
1742403000000|2025-03-19 16:50:00|13028.6|13026.6|13034.6|13032.6|13034.6|13032.6|13025.6|13023.6|1093
1742403300000|2025-03-19 16:55:00|13034.1|13032.1|13025.1|13023.1|13034.1|13032.1|13019.6|13017.6|103
1742403600000|2025-03-19 17:00:00|13024.6|13022.6|13024.1|13022.1|13026.1|13024.1|13020.1|13018.1|95
1742403900000|2025-03-19 17:05:00|13024.6|13022.6|13015.1|13013.1|13025.6|13023.6|13013.6|13011.6|75
1742404200000|2025-03-19 17:10:00|13015.6|13013.6|13008.1|13006.1|13016.1|13014.1|13005.6|13003.6|927
1742404500000|2025-03-19 17:15:00|13008.6|13006.6|13010.6|13008.6|13014.6|13012.6|13005.6|13003.6|38
1742404800000|2025-03-19 17:20:00|13010.1|13008.1|13012.1|13010.1|13015.6|13013.6|13010.1|13008.1|242
1742405100000|2025-03-19 17:25:00|13012.6|13010.6|13010.6|13008.6|13013.6|13011.6|13008.1|13006.1|49
1742405400000|2025-03-19 17:30:00|13011.1|13009.1|13009.6|13007.6|13013.1|13011.1|13006.6|13004.6|21
1742405700000|2025-03-19 17:35:00|13009.1|13007.1|13020.1|13018.1|13021.1|13019.1|13009.1|13007.1|113
1742406000000|2025-03-19 17:40:00|13019.6|13017.6|13016.6|13014.6|13022.6|13020.6|13016.1|13014.1|19
1742406300000|2025-03-19 17:45:00|13016.1|13014.1|13004.1|13002.1|13018.1|13016.1|13002.6|13000.6|28
1742406600000|2025-03-19 17:50:00|13004.6|13002.6|13010.1|13008.1|13010.1|13008.1|13003.6|13001.6|258
1742406900000|2025-03-19 17:55:00|13009.6|13007.6|13009.6|13007.6|13011.6|13009.6|13003.6|13001.6|282
1742407200000|2025-03-19 18:00:00|13010.1|13008.1|13021.6|13019.6|13028.6|13026.6|13005.6|13003.6|221
1742407500000|2025-03-19 18:05:00|13021.1|13019.1|13016.6|13014.6|13021.6|13019.6|13006.6|13004.6|6
1742407800000|2025-03-19 18:10:00|13017.1|13015.1|13016.6|13014.6|13024.1|13022.1|13014.1|13012.1|26
1742408100000|2025-03-19 18:15:00|13017.1|13015.1|13013.1|13011.1|13024.1|13022.1|13013.1|13011.1|36
1742408400000|2025-03-19 18:20:00|13012.6|13010.6|13014.1|13012.1|13016.1|13014.1|13007.6|13005.6|18
1742408700000|2025-03-19 18:25:00|13014.6|13012.6|13009.1|13007.1|13015.1|13013.1|13003.6|13001.6|33
1742409000000|2025-03-19 18:30:00|13008.6|13006.6|13019.6|13017.6|13031.6|13029.6|13008.6|13006.6|45
1742409300000|2025-03-19 18:35:00|13020.1|13018.1|13018.6|13016.6|13026.6|13024.6|13016.6|13014.6|42
1742409600000|2025-03-19 18:40:00|13018.1|13016.1|13031.1|13029.1|13031.6|13029.6|13009.6|13007.6|45
1742409900000|2025-03-19 18:45:00|13030.6|13028.6|13030.1|13028.1|13037.1|13035.1|13026.1|13024.1|54
1742410200000|2025-03-19 18:50:00|13030.6|13028.6|13036.6|13034.6|13038.1|13036.1|13028.1|13026.1|71
1742410500000|2025-03-19 18:55:00|13036.1|13034.1|13042.6|13040.6|13045.1|13043.1|13034.1|13032.1|195
1742410800000|2025-03-19 19:00:00|13043.1|13041.1|13040.6|13038.6|13046.1|13044.1|13037.6|13035.6|30
1742411100000|2025-03-19 19:05:00|13041.1|13039.1|13056.1|13054.1|13059.1|13057.1|13039.6|13037.6|25
1742411400000|2025-03-19 19:10:00|13056.6|13054.6|13054.6|13052.6|13062.6|13060.6|13051.1|13049.1|30
1742411700000|2025-03-19 19:15:00|13054.1|13052.1|13057.1|13055.1|13061.1|13059.1|13052.6|13050.6|20
1742412000000|2025-03-19 19:20:00|13056.6|13054.6|13046.1|13044.1|13057.1|13055.1|13040.1|13038.1|39
1742412300000|2025-03-19 19:25:00|13046.6|13044.6|13030.6|13028.6|13047.1|13045.1|13025.6|13023.6|31
1742412600000|2025-03-19 19:30:00|13030.1|13028.1|13036.6|13034.6|13039.1|13037.1|13029.1|13027.1|114
1742412900000|2025-03-19 19:35:00|13036.1|13034.1|13039.1|13037.1|13042.1|13040.1|13029.6|13027.6|6
1742413200000|2025-03-19 19:40:00|13038.6|13036.6|13045.1|13043.1|13046.1|13044.1|13036.1|13034.1|41
1742413500000|2025-03-19 19:45:00|13045.6|13043.6|13043.6|13041.6|13050.1|13048.1|13040.6|13038.6|63
1742413800000|2025-03-19 19:50:00|13043.1|13041.1|13038.6|13036.6|13043.1|13041.1|13028.6|13026.6|44
1742414100000|2025-03-19 19:55:00|13038.1|13036.1|13038.1|13036.1|13039.6|13037.6|13031.1|13029.1|77
1742414400000|2025-03-19 20:00:00|13039.1|13037.1|13042.6|13040.6|13043.1|13041.1|13036.6|13034.6|4
1742414700000|2025-03-19 20:05:00|13043.1|13041.1|13039.6|13037.6|13043.1|13041.1|13036.1|13034.1|5
1742415000000|2025-03-19 20:10:00|13039.1|13037.1|13036.1|13034.1|13039.1|13037.1|13033.6|13031.6|3
1742415300000|2025-03-19 20:15:00|13036.6|13034.6|13034.1|13032.1|13037.6|13035.6|13033.6|13031.6|3
1742415600000|2025-03-19 20:20:00|13034.6|13032.6|13031.6|13029.6|13034.6|13032.6|13031.6|13029.6|1
1742415900000|2025-03-19 20:25:00|13031.1|13029.1|13032.6|13030.6|13032.6|13030.6|13031.1|13029.1|1
1742416200000|2025-03-19 20:30:00|13032.1|13030.1|13031.1|13029.1|13032.1|13030.1|13029.6|13027.6|0
1742416500000|2025-03-19 20:35:00|13031.6|13029.6|13032.6|13030.6|13033.6|13031.6|13031.1|13029.1|1
1742416800000|2025-03-19 20:40:00|13032.1|13030.1|13032.1|13030.1|13033.6|13031.6|13032.1|13030.1|0
1742417100000|2025-03-19 20:45:00|13031.6|13029.6|13031.1|13029.1|13032.6|13030.6|13030.6|13028.6|1
1742417400000|2025-03-19 20:50:00|13030.6|13028.6|13030.1|13028.1|13031.1|13029.1|13029.6|13027.6|4
1742417700000|2025-03-19 20:55:00|13029.6|13027.6|13030|13024|13030.6|13028.6|13027.6|13024|6
1742418000000|2025-03-19 21:00:00|13030.8|13024.8|13031.2|13025.2|13031.2|13025.2|13030.8|13024.8|0
1742418300000|2025-03-19 21:05:00|13031.3|13025.3|13031.1|13025.1|13031.5|13025.5|13031.1|13025.1|0
1742418600000|2025-03-19 21:10:00|13031.2|13025.2|13031.6|13025.6|13031.8|13025.8|13031|13025|0
1742418900000|2025-03-19 21:15:00|13031.7|13025.7|13031.8|13025.8|13032.1|13026.1|13031.4|13025.4|0
1742419200000|2025-03-19 21:20:00|13031.6|13025.6|13031.8|13025.8|13031.9|13025.9|13031.6|13025.6|0
1742419500000|2025-03-19 21:25:00|13031.9|13025.9|13032.1|13026.1|13032.1|13026.1|13031.8|13025.8|0
1742419800000|2025-03-19 21:30:00|13031.9|13025.9|13031.9|13025.9|13032.2|13026.2|13031.9|13025.9|0
1742420100000|2025-03-19 21:35:00|13032|13026|13032|13026|13032.4|13026.4|13032|13026|0
1742420400000|2025-03-19 21:40:00|13032.1|13026.1|13032|13026|13032.4|13026.4|13032|13026|0
1742420700000|2025-03-19 21:45:00|13032.1|13026.1|13032.1|13026.1|13032.2|13026.2|13031.6|13025.6|0
1742421000000|2025-03-19 21:50:00|13032|13026|13032.1|13026.1|13032.1|13026.1|13032|13026|0
1742421300000|2025-03-19 21:55:00|13032.2|13026.2|13032.2|13026.2|13032.4|13026.4|13032.1|13026.1|0
1742421600000|2025-03-19 22:00:00|13032.1|13026.1|13033.9|13027.9|13034.6|13028.6|13032.1|13026.1|0
1742421900000|2025-03-19 22:05:00|13033.7|13027.7|13037.1|13031.1|13037.3|13031.3|13032.5|13026.5|0
1742422200000|2025-03-19 22:10:00|13036.8|13030.8|13041.3|13035.3|13041.3|13035.3|13036.8|13030.8|0
1742422500000|2025-03-19 22:15:00|13041.5|13035.5|13039.3|13033.3|13041.5|13035.5|13038.9|13032.9|0
1742422800000|2025-03-19 22:20:00|13039.4|13033.4|13039.8|13033.8|13040.1|13034.1|13039.3|13033.3|0
1742423100000|2025-03-19 22:25:00|13040.1|13034.1|13041.3|13035.3|13042.1|13036.1|13039.8|13033.8|0
1742423400000|2025-03-19 22:30:00|13041.5|13035.5|13041.5|13035.5|13041.9|13035.9|13040.1|13034.1|0
1742423700000|2025-03-19 22:35:00|13041.6|13035.6|13043|13037|13043.3|13037.3|13041.5|13035.5|0
1742424000000|2025-03-19 22:40:00|13043.3|13037.3|13043|13037|13043.3|13037.3|13043|13037|0
1742424300000|2025-03-19 22:45:00|13042.8|13036.8|13046.7|13040.7|13047.2|13041.2|13042.8|13036.8|0
1742424600000|2025-03-19 22:50:00|13046.8|13040.8|13043|13037|13047.1|13041.1|13043|13037|0
1742424900000|2025-03-19 22:55:00|13043.1|13037.1|13041.5|13035.5|13043.3|13037.3|13040.5|13034.5|0
1742425200000|2025-03-19 23:00:00|13041.6|13035.6|13040.3|13034.3|13042.4|13036.4|13039.6|13033.6|0
1742425500000|2025-03-19 23:05:00|13040.4|13034.4|13040.6|13034.6|13041.7|13035.7|13039.4|13033.4|0
1742425800000|2025-03-19 23:10:00|13040.4|13034.4|13039.1|13033.1|13040.4|13034.4|13038.7|13032.7|0
1742426100000|2025-03-19 23:15:00|13039|13033|13039.3|13033.3|13040.1|13034.1|13038.7|13032.7|0
1742426400000|2025-03-19 23:20:00|13039.4|13033.4|13040|13034|13040.1|13034.1|13038.7|13032.7|0
1742426700000|2025-03-19 23:25:00|13040.1|13034.1|13040.6|13034.6|13041|13035|13040.1|13034.1|0
1742427000000|2025-03-19 23:30:00|13040.7|13034.7|13040.6|13034.6|13040.8|13034.8|13039|13033|0
1742427300000|2025-03-19 23:35:00|13040.7|13034.7|13041.2|13035.2|13042.3|13036.3|13039.6|13033.6|0
1742427600000|2025-03-19 23:40:00|13041.3|13035.3|13041.4|13035.4|13042.3|13036.3|13040.8|13034.8|0
1742427900000|2025-03-19 23:45:00|13041.2|13035.2|13042.1|13036.1|13042.6|13036.6|13041.2|13035.2|0
1742428200000|2025-03-19 23:50:00|13042.3|13036.3|13042.3|13036.3|13042.6|13036.6|13041.9|13035.9|0
1742428500000|2025-03-19 23:55:00|13042.1|13036.1|13043.8|13037.8|13044.4|13038.4|13041.9|13035.9|0
1742428800000|2025-03-20 00:00:00|13044.1|13038.1|13042.6|13036.6|13045.3|13039.3|13041.6|13035.6|0
1742429100000|2025-03-20 00:05:00|13042.3|13036.3|13042.8|13036.8|13043.5|13037.5|13041.9|13035.9|0
1742429400000|2025-03-20 00:10:00|13042.6|13036.6|13041.6|13035.6|13042.8|13036.8|13040.7|13034.7|0
1742429700000|2025-03-20 00:15:00|13041.4|13035.4|13038.4|13032.4|13041.4|13035.4|13033.8|13027.8|0
1742430000000|2025-03-20 00:20:00|13038.5|13032.5|13040.8|13034.8|13042|13036|13038.5|13032.5|0
1742430300000|2025-03-20 00:25:00|13041.4|13035.4|13042|13036|13044.3|13038.3|13040.8|13034.8|0
1742430600000|2025-03-20 00:30:00|13043.2|13037.2|13049|13043|13049|13043|13040.9|13034.9|0
1742430900000|2025-03-20 00:35:00|13048.4|13042.4|13045.5|13039.5|13049|13043|13045.5|13039.5|0
1742431200000|2025-03-20 00:40:00|13046.7|13040.7|13044.4|13038.4|13046.7|13040.7|13043.2|13037.2|0
1742431500000|2025-03-20 00:45:00|13045.5|13039.5|13045.5|13039.5|13046.7|13040.7|13045.5|13039.5|0
1742431800000|2025-03-20 00:50:00|13044.4|13038.4|13042.1|13036.1|13044.4|13038.4|13040.9|13034.9|0
1742432100000|2025-03-20 00:55:00|13041.5|13035.5|13042.1|13036.1|13042.1|13036.1|13040.9|13034.9|0
1742432400000|2025-03-20 01:00:00|13040.9|13034.9|13037.5|13031.5|13040.9|13034.9|13037.5|13031.5|0
1742432700000|2025-03-20 01:05:00|13037.4|13031.4|13036.3|13030.3|13037.5|13031.5|13036.3|13030.3|0
1742433000000|2025-03-20 01:10:00|13035.2|13029.2|13042.1|13036.1|13042.1|13036.1|13035.2|13029.2|0
1742433300000|2025-03-20 01:15:00|13042.7|13036.7|13041|13035|13043.3|13037.3|13039.8|13033.8|0
1742433600000|2025-03-20 01:20:00|13040.9|13034.9|13040.9|13034.9|13040.9|13034.9|13038.6|13032.6|0
1742433900000|2025-03-20 01:25:00|13038.6|13032.6|13038.6|13032.6|13039.8|13033.8|13038.6|13032.6|0
1742434200000|2025-03-20 01:30:00|13037.5|13031.5|13036.3|13030.3|13037.5|13031.5|13035.1|13029.1|0
1742434500000|2025-03-20 01:35:00|13035.7|13029.7|13037.4|13031.4|13037.4|13031.4|13035.1|13029.1|0
1742434800000|2025-03-20 01:40:00|13036.9|13030.9|13032.8|13026.8|13037.5|13031.5|13032.8|13026.8|0
1742435100000|2025-03-20 01:45:00|13034|13028|13034|13028|13035.1|13029.1|13033.9|13027.9|0
1742435400000|2025-03-20 01:50:00|13033.9|13027.9|13033.9|13027.9|13034|13028|13031.6|13025.6|0
1742435700000|2025-03-20 01:55:00|13035.1|13029.1|13032.8|13026.8|13036.3|13030.3|13032.7|13026.7|0
1742436000000|2025-03-20 02:00:00|13033.9|13027.9|13036.3|13030.3|13039.1|13033.1|13033.9|13027.9|0
1742436300000|2025-03-20 02:05:00|13037.4|13031.4|13035.7|13029.7|13037.4|13031.4|13035.1|13029.1|0
1742436600000|2025-03-20 02:10:00|13035.1|13029.1|13036.3|13030.3|13038.1|13032.1|13033.9|13027.9|0
1742436900000|2025-03-20 02:15:00|13036.9|13030.9|13035.2|13029.2|13036.9|13030.9|13035.2|13029.2|0
1742437200000|2025-03-20 02:20:00|13035.8|13029.8|13035.2|13029.2|13037.5|13031.5|13035.2|13029.2|0
1742437500000|2025-03-20 02:25:00|13035.8|13029.8|13035.3|13029.3|13037.6|13031.6|13034.7|13028.7|0
1742437800000|2025-03-20 02:30:00|13035.9|13029.9|13035.3|13029.3|13036.5|13030.5|13035.3|13029.3|0
1742438100000|2025-03-20 02:35:00|13034.7|13028.7|13034.1|13028.1|13034.7|13028.7|13032.9|13026.9|0
1742438400000|2025-03-20 02:40:00|13035.3|13029.3|13034.1|13028.1|13035.9|13029.9|13034.1|13028.1|0
1742438700000|2025-03-20 02:45:00|13033|13027|13031.8|13025.8|13033|13027|13031.8|13025.8|0
1742439000000|2025-03-20 02:50:00|13032.4|13026.4|13034.7|13028.7|13035.3|13029.3|13032.4|13026.4|0
1742439300000|2025-03-20 02:55:00|13034.2|13028.2|13034.2|13028.2|13034.7|13028.7|13034.1|13028.1|0
1742439600000|2025-03-20 03:00:00|13034.7|13028.7|13035.4|13029.4|13036.5|13030.5|13034.2|13028.2|0
1742439900000|2025-03-20 03:05:00|13034.2|13028.2|13035.4|13029.4|13035.4|13029.4|13034.2|13028.2|0
1742440200000|2025-03-20 03:10:00|13036.6|13030.6|13037.8|13031.8|13037.8|13031.8|13036.6|13030.6|0
1742440500000|2025-03-20 03:15:00|13038.4|13032.4|13038.9|13032.9|13040.1|13034.1|13037.8|13031.8|0
1742440800000|2025-03-20 03:20:00|13037.8|13031.8|13036|13030|13037.8|13031.8|13035.5|13029.5|0
1742441100000|2025-03-20 03:25:00|13035.5|13029.5|13034.3|13028.3|13036.6|13030.6|13034.3|13028.3|0
1742441400000|2025-03-20 03:30:00|13033.7|13027.7|13034.9|13028.9|13034.9|13028.9|13033.1|13027.1|0
1742441700000|2025-03-20 03:35:00|13035.5|13029.5|13035.5|13029.5|13035.5|13029.5|13034.3|13028.3|0
1742442000000|2025-03-20 03:40:00|13035.4|13029.4|13035.5|13029.5|13036.6|13030.6|13034.9|13028.9|0
1742442300000|2025-03-20 03:45:00|13034.3|13028.3|13029.7|13023.7|13034.3|13028.3|13029.7|13023.7|0
1742442600000|2025-03-20 03:50:00|13030.3|13024.3|13030.8|13024.8|13031.4|13025.4|13029.1|13023.1|0
1742442900000|2025-03-20 03:55:00|13029.7|13023.7|13031.4|13025.4|13031.4|13025.4|13029.7|13023.7|0
1742443200000|2025-03-20 04:00:00|13030.8|13024.8|13030.8|13024.8|13030.8|13024.8|13030.8|13024.8|0
1742443500000|2025-03-20 04:05:00|13030.3|13024.3|13030.3|13024.3|13030.8|13024.8|13029.7|13023.7|0
1742443800000|2025-03-20 04:10:00|13029.7|13023.7|13030.2|13024.2|13030.3|13024.3|13029.7|13023.7|0
1742444100000|2025-03-20 04:15:00|13030.3|13024.3|13030.8|13024.8|13030.8|13024.8|13029.7|13023.7|0
1742444400000|2025-03-20 04:20:00|13030.9|13024.9|13032|13026|13032|13026|13030.8|13024.8|0
1742444700000|2025-03-20 04:25:00|13033.2|13027.2|13032|13026|13033.2|13027.2|13032|13026|0
1742445000000|2025-03-20 04:30:00|13032.6|13026.6|13029.7|13023.7|13033.2|13027.2|13029.7|13023.7|0
1742445300000|2025-03-20 04:35:00|13028.6|13022.6|13030.8|13024.8|13030.8|13024.8|13027.4|13021.4|0
1742445600000|2025-03-20 04:40:00|13030.2|13024.2|13031.9|13025.9|13031.9|13025.9|13028.5|13022.5|0
1742445900000|2025-03-20 04:45:00|13033.1|13027.1|13033.1|13027.1|13033.1|13027.1|13031.9|13025.9|0
1742446200000|2025-03-20 04:50:00|13034.3|13028.3|13034.8|13028.8|13035.4|13029.4|13033.7|13027.7|0
1742446500000|2025-03-20 04:55:00|13034.2|13028.2|13034.3|13028.3|13035.4|13029.4|13034.2|13028.2|0
1742446800000|2025-03-20 05:00:00|13034.2|13028.2|13030.8|13024.8|13034.2|13028.2|13030.8|13024.8|0
1742447100000|2025-03-20 05:05:00|13029.6|13023.6|13028.5|13022.5|13029.7|13023.7|13028.5|13022.5|0
1742447400000|2025-03-20 05:10:00|13027.4|13021.4|13026.3|13020.3|13027.4|13021.4|13026.2|13020.2|0
1742447700000|2025-03-20 05:15:00|13026.2|13020.2|13026.8|13020.8|13026.8|13020.8|13024.5|13018.5|0
1742448000000|2025-03-20 05:20:00|13026.2|13020.2|13026.2|13020.2|13026.2|13020.2|13023.9|13017.9|0
1742448300000|2025-03-20 05:25:00|13026.3|13020.3|13027.4|13021.4|13027.4|13021.4|13026.2|13020.2|0
1742448600000|2025-03-20 05:30:00|13028|13022|13028|13022|13028|13022|13027.4|13021.4|0
1742448900000|2025-03-20 05:35:00|13027.4|13021.4|13026.3|13020.3|13028|13022|13026.2|13020.2|0
1742449200000|2025-03-20 05:40:00|13027.4|13021.4|13026.2|13020.2|13027.4|13021.4|13025.1|13019.1|0
1742449500000|2025-03-20 05:45:00|13026.3|13020.3|13028.6|13022.6|13029.7|13023.7|13026.2|13020.2|0
1742449800000|2025-03-20 05:50:00|13028|13022|13028|13022|13028|13022|13027.4|13021.4|0
1742450100000|2025-03-20 05:55:00|13027.4|13021.4|13027.5|13021.5|13029.8|13023.8|13027.4|13021.4|0
1742450400000|2025-03-20 06:00:00|13027.4|13021.4|13028.6|13022.6|13029.8|13023.8|13027.4|13021.4|0
1742450700000|2025-03-20 06:05:00|13029.2|13023.2|13026.3|13020.3|13029.8|13023.8|13025.1|13019.1|0
1742451000000|2025-03-20 06:10:00|13026.8|13020.8|13026.2|13020.2|13028.6|13022.6|13026.2|13020.2|0
1742451300000|2025-03-20 06:15:00|13026.3|13020.3|13025.1|13019.1|13027.4|13021.4|13025.1|13019.1|0
1742451600000|2025-03-20 06:20:00|13024.5|13018.5|13025.1|13019.1|13028|13022|13024.5|13018.5|0
1742451900000|2025-03-20 06:25:00|13023.9|13017.9|13021.6|13015.6|13023.9|13017.9|13020.4|13014.4|0
1742452200000|2025-03-20 06:30:00|13022.1|13016.1|13022.7|13016.7|13024.4|13018.4|13021.5|13015.5|0
1742452500000|2025-03-20 06:35:00|13022.1|13016.1|13019.2|13013.2|13022.7|13016.7|13018.6|13012.6|0
1742452800000|2025-03-20 06:40:00|13018.6|13012.6|13021.6|13015.6|13021.6|13015.6|13018.6|13012.6|0
1742453100000|2025-03-20 06:45:00|13020.5|13014.5|13018.1|13012.1|13021.6|13015.6|13018.1|13012.1|0
1742453400000|2025-03-20 06:50:00|13018.2|13012.2|13017|13011|13018.2|13012.2|13015.3|13009.3|0
1742453700000|2025-03-20 06:55:00|13017.5|13011.5|13015.2|13009.2|13018.1|13012.1|13014.1|13008.1|0
1742454000000|2025-03-20 07:00:00|13016.3|13010.3|13016|13014|13025|13023|13015.5|13010.3|30
1742454300000|2025-03-20 07:05:00|13016.5|13014.5|13012|13010|13018|13016|13010.5|13008.5|76
1742454600000|2025-03-20 07:10:00|13012.5|13010.5|13013|13011|13015|13013|13011.5|13009.5|40
1742454900000|2025-03-20 07:15:00|13013.5|13011.5|13003.5|13001.5|13017.5|13015.5|13003|13001|17
1742455200000|2025-03-20 07:20:00|13003|13001|13001|12999|13007|13005|13000.5|12998.5|11
1742455500000|2025-03-20 07:25:00|13001.5|12999.5|13006.5|13004.5|13010|13008|12998.5|12996.5|54
1742455800000|2025-03-20 07:30:00|13006|13004|13000.5|12998.5|13008|13006|12999|12997|78
1742456100000|2025-03-20 07:35:00|13000|12998|13003.5|13001.5|13004|13002|12998|12996|63
1742456400000|2025-03-20 07:40:00|13003|13001|13009|13007|13012|13010|13001.5|12999.5|370
1742456700000|2025-03-20 07:45:00|13008.5|13006.5|13015.5|13013.5|13015.5|13013.5|13001.5|12999.5|12
1742457000000|2025-03-20 07:50:00|13015|13013|13015.5|13013.5|13020.5|13018.5|13014|13012|7
1742457300000|2025-03-20 07:55:00|13016|13014|13011|13009|13016.5|13014.5|12997|12995|83
1742457600000|2025-03-20 08:00:00|13012.5|13010.5|13039|13037|13042.5|13040.5|13010|13008|215
1742457900000|2025-03-20 08:05:00|13038.5|13036.5|13030|13028|13044.5|13042.5|13027.5|13025.5|169
1742458200000|2025-03-20 08:10:00|13029.5|13027.5|13062.5|13060.5|13062.5|13060.5|13029.5|13027.5|181
1742458500000|2025-03-20 08:15:00|13061|13059|13047.5|13045.5|13064|13062|13045|13043|1168
1742458800000|2025-03-20 08:20:00|13048|13046|13056|13054|13062.5|13060.5|13047|13045|92
1742459100000|2025-03-20 08:25:00|13055.5|13053.5|13052|13050|13057|13055|13050|13048|1907
1742459400000|2025-03-20 08:30:00|13072|13070|13087.5|13085.5|13094.5|13092.5|13064|13062|3590
1742459700000|2025-03-20 08:35:00|13086.5|13084.5|13094.5|13092.5|13098|13096|13083.5|13081.5|944
1742460000000|2025-03-20 08:40:00|13094.2|13092.2|13098.2|13096.2|13101.2|13099.2|13094.2|13092.2|753
1742460300000|2025-03-20 08:45:00|13098.7|13096.7|13075.7|13073.7|13098.7|13096.7|13073.2|13071.2|170
1742460600000|2025-03-20 08:50:00|13075.2|13073.2|13074.2|13072.2|13075.7|13073.7|13069.2|13067.2|188
1742460900000|2025-03-20 08:55:00|13073.7|13071.7|13061.7|13059.7|13073.7|13071.7|13060.7|13058.7|217
1742461200000|2025-03-20 09:00:00|13061.2|13059.2|13046.2|13044.2|13061.2|13059.2|13041.7|13039.7|1075
1742461500000|2025-03-20 09:05:00|13046.7|13044.7|13073.7|13071.7|13075.7|13073.7|13046.7|13044.7|724
1742461800000|2025-03-20 09:10:00|13074.2|13072.2|13078.2|13076.2|13092.7|13090.7|13071.7|13069.7|247
1742462100000|2025-03-20 09:15:00|13078.7|13076.7|13066.2|13064.2|13081.2|13079.2|13057.7|13055.7|685
1742462400000|2025-03-20 09:20:00|13067.7|13065.7|13065.7|13063.7|13075.7|13073.7|13064.2|13062.2|3620
1742462700000|2025-03-20 09:25:00|13066.2|13064.2|13064.7|13062.7|13069.2|13067.2|13055.2|13053.2|92
1742463000000|2025-03-20 09:30:00|13065.2|13063.2|13061.2|13059.2|13068.2|13066.2|13058.7|13056.7|239
1742463300000|2025-03-20 09:35:00|13061.7|13059.7|13065.2|13063.2|13068.7|13066.7|13056.7|13054.7|60
1742463600000|2025-03-20 09:40:00|13064.2|13062.2|13057.2|13055.2|13068.7|13066.7|13055.2|13053.2|79
1742463900000|2025-03-20 09:45:00|13056.7|13054.7|13050.2|13048.2|13058.7|13056.7|13050.2|13048.2|109
1742464200000|2025-03-20 09:50:00|13050.7|13048.7|13042.2|13040.2|13058.7|13056.7|13041.2|13039.2|36
1742464500000|2025-03-20 09:55:00|13041.7|13039.7|13053.2|13051.2|13055.7|13053.7|13041.7|13039.7|135
1742464800000|2025-03-20 10:00:00|13053.7|13051.7|13052.2|13050.2|13058.2|13056.2|13044.7|13042.7|47
1742465100000|2025-03-20 10:05:00|13051.7|13049.7|13041.2|13039.2|13054.2|13052.2|13040.2|13038.2|635
1742465400000|2025-03-20 10:10:00|13040.7|13038.7|13039.2|13037.2|13043.7|13041.7|13029.7|13027.7|664
1742465700000|2025-03-20 10:15:00|13038.7|13036.7|13021.2|13019.2|13045.2|13043.2|13021.2|13019.2|85
1742466000000|2025-03-20 10:20:00|13020.7|13018.7|13016.2|13014.2|13024.2|13022.2|13011.2|13009.2|439
1742466300000|2025-03-20 10:25:00|13015.7|13013.7|13023.2|13021.2|13027.2|13025.2|13011.7|13009.7|65
1742466600000|2025-03-20 10:30:00|13023.7|13021.7|13023.2|13021.2|13032.2|13030.2|13020.2|13018.2|870
1742466900000|2025-03-20 10:35:00|13023.7|13021.7|13004.2|13002.2|13024.2|13022.2|13004.2|13002.2|115
1742467200000|2025-03-20 10:40:00|13004.7|13002.7|13012.7|13010.7|13012.7|13010.7|13003.2|13001.2|130
1742467500000|2025-03-20 10:45:00|13013.2|13011.2|13026.7|13024.7|13034.7|13032.7|13012.7|13010.7|57
1742467800000|2025-03-20 10:50:00|13027.2|13025.2|13045.7|13043.7|13048.7|13046.7|13027.2|13025.2|83
1742468100000|2025-03-20 10:55:00|13045.2|13043.2|13047.2|13045.2|13049.7|13047.7|13040.7|13038.7|64
1742468400000|2025-03-20 11:00:00|13048.2|13046.2|13056.2|13054.2|13064.2|13062.2|13047.2|13045.2|188
1742468700000|2025-03-20 11:05:00|13056.7|13054.7|13060.7|13058.7|13065.7|13063.7|13056.2|13054.2|745
1742469000000|2025-03-20 11:10:00|13060.2|13058.2|13058.2|13056.2|13075.7|13073.7|13053.2|13051.2|184
1742469300000|2025-03-20 11:15:00|13058.7|13056.7|13069.2|13067.2|13069.7|13067.7|13053.7|13051.7|122
1742469600000|2025-03-20 11:20:00|13068.7|13066.7|13065.2|13063.2|13075.2|13073.2|13063.2|13061.2|158
1742469900000|2025-03-20 11:25:00|13065.7|13063.7|13053.7|13051.7|13070.2|13068.2|13053.2|13051.2|96
1742470200000|2025-03-20 11:30:00|13053.2|13051.2|13054.2|13052.2|13054.2|13052.2|13045.7|13043.7|95
1742470500000|2025-03-20 11:35:00|13054.7|13052.7|13051.2|13049.2|13056.2|13054.2|13049.2|13047.2|100
1742470800000|2025-03-20 11:40:00|13050.7|13048.7|13062.2|13060.2|13063.2|13061.2|13050.2|13048.2|66
1742471100000|2025-03-20 11:45:00|13061.7|13059.7|13052.2|13050.2|13062.2|13060.2|13049.7|13047.7|62
1742471400000|2025-03-20 11:50:00|13052.7|13050.7|13051.7|13049.7|13056.2|13054.2|13049.2|13047.2|63
1742471700000|2025-03-20 11:55:00|13051.2|13049.2|13055.7|13053.7|13055.7|13053.7|13048.7|13046.7|44
1742472000000|2025-03-20 12:00:00|13056.2|13054.2|13051.7|13049.7|13056.2|13054.2|13045.7|13043.7|222
1742472300000|2025-03-20 12:05:00|13051.2|13049.2|13055.2|13053.2|13057.2|13055.2|13048.2|13046.2|170
1742472600000|2025-03-20 12:10:00|13054.7|13052.7|13052.7|13050.7|13055.2|13053.2|13046.2|13044.2|106
1742472900000|2025-03-20 12:15:00|13053.7|13051.7|13058.7|13056.7|13058.7|13056.7|13052.7|13050.7|63
1742473200000|2025-03-20 12:20:00|13059.2|13057.2|13051.2|13049.2|13059.7|13057.7|13051.2|13049.2|39
1742473500000|2025-03-20 12:25:00|13051.7|13049.7|13048.7|13046.7|13053.2|13051.2|13046.2|13044.2|50
1742473800000|2025-03-20 12:30:00|13048.2|13046.2|13052.2|13050.2|13059.7|13057.7|13047.7|13045.7|94
1742474100000|2025-03-20 12:35:00|13051.7|13049.7|13046.7|13044.7|13051.7|13049.7|13039.7|13037.7|61
1742474400000|2025-03-20 12:40:00|13046.9|13044.9|13041.4|13039.4|13049.4|13047.4|13039.4|13037.4|69
1742474700000|2025-03-20 12:45:00|13040.9|13038.9|13037.4|13035.4|13047.9|13045.9|13036.9|13034.9|47
1742475000000|2025-03-20 12:50:00|13036.9|13034.9|13052.9|13050.9|13052.9|13050.9|13035.9|13033.9|57
1742475300000|2025-03-20 12:55:00|13052.4|13050.4|13054.9|13052.9|13059.9|13057.9|13052.4|13050.4|1240
1742475600000|2025-03-20 13:00:00|13054.4|13052.4|13051.4|13049.4|13056.9|13054.9|13046.4|13044.4|74
1742475900000|2025-03-20 13:05:00|13051.9|13049.9|13043.9|13041.9|13053.4|13051.4|13042.9|13040.9|256
1742476200000|2025-03-20 13:10:00|13044.4|13042.4|13048.4|13046.4|13050.4|13048.4|13039.4|13037.4|92
1742476500000|2025-03-20 13:15:00|13048.9|13046.9|13046.4|13044.4|13052.4|13050.4|13041.9|13039.9|111
1742476800000|2025-03-20 13:20:00|13045.9|13043.9|13045.4|13043.4|13046.4|13044.4|13040.9|13038.9|114
1742477100000|2025-03-20 13:25:00|13045.9|13043.9|13042.9|13040.9|13054.9|13052.9|13040.9|13038.9|90
1742477400000|2025-03-20 13:30:00|13042.4|13040.4|13052.4|13050.4|13057.9|13055.9|13041.9|13039.9|130
1742477700000|2025-03-20 13:35:00|13051.9|13049.9|13066.9|13064.9|13067.4|13065.4|13050.4|13048.4|142
1742478000000|2025-03-20 13:40:00|13067.4|13065.4|13056.9|13054.9|13068.4|13066.4|13053.9|13051.9|446
1742478300000|2025-03-20 13:45:00|13057.4|13055.4|13074.9|13072.9|13077.9|13075.9|13055.9|13053.9|317
1742478600000|2025-03-20 13:50:00|13075.4|13073.4|13079.4|13077.4|13082.4|13080.4|13073.4|13071.4|178
1742478900000|2025-03-20 13:55:00|13078.9|13076.9|13081.4|13079.4|13084.9|13082.9|13072.9|13070.9|270
1742479200000|2025-03-20 14:00:00|13082.4|13080.4|13086.9|13084.9|13091.9|13089.9|13080.9|13078.9|195
1742479500000|2025-03-20 14:05:00|13086.4|13084.4|13091.4|13089.4|13095.4|13093.4|13082.4|13080.4|158
1742479800000|2025-03-20 14:10:00|13090.9|13088.9|13095.9|13093.9|13097.4|13095.4|13089.9|13087.9|229
1742480100000|2025-03-20 14:15:00|13096.4|13094.4|13097.4|13095.4|13099.9|13097.9|13087.4|13085.4|120
1742480400000|2025-03-20 14:20:00|13096.9|13094.9|13101.9|13099.9|13105.9|13103.9|13095.9|13093.9|201
1742480700000|2025-03-20 14:25:00|13103.4|13101.4|13096.9|13094.9|13104.4|13102.4|13093.4|13091.4|138
1742481000000|2025-03-20 14:30:00|13097.4|13095.4|13087.4|13085.4|13099.9|13097.9|13086.9|13084.9|198
1742481300000|2025-03-20 14:35:00|13086.9|13084.9|13096.4|13094.4|13101.4|13099.4|13084.4|13082.4|292
1742481600000|2025-03-20 14:40:00|13095.4|13093.4|13094.4|13092.4|13100.4|13098.4|13092.4|13090.4|233
1742481900000|2025-03-20 14:45:00|13094.9|13092.9|13088.9|13086.9|13097.4|13095.4|13087.4|13085.4|191
1742482200000|2025-03-20 14:50:00|13087.4|13085.4|13100.9|13098.9|13102.4|13100.4|13084.4|13082.4|175
1742482500000|2025-03-20 14:55:00|13101.4|13099.4|13103.4|13101.4|13103.4|13101.4|13095.4|13093.4|304
1742482800000|2025-03-20 15:00:00|13105.4|13103.4|13098.4|13096.4|13106.4|13104.4|13092.4|13090.4|177
1742483100000|2025-03-20 15:05:00|13097.9|13095.9|13096.4|13094.4|13098.4|13096.4|13092.4|13090.4|784
1742483400000|2025-03-20 15:10:00|13095.7|13093.7|13085.7|13083.7|13095.7|13093.7|13084.7|13082.7|344
1742483700000|2025-03-20 15:15:00|13086.7|13084.7|13083.2|13081.2|13086.7|13084.7|13077.2|13075.2|1394
1742484000000|2025-03-20 15:20:00|13082.7|13080.7|13079.7|13077.7|13085.2|13083.2|13078.7|13076.7|227
1742484300000|2025-03-20 15:25:00|13079.2|13077.2|13069.7|13067.7|13079.2|13077.2|13066.7|13064.7|114
1742484600000|2025-03-20 15:30:00|13069.2|13067.2|13059.7|13057.7|13070.7|13068.7|13055.7|13053.7|88
1742484900000|2025-03-20 15:35:00|13060.2|13058.2|13067.7|13065.7|13068.2|13066.2|13058.7|13056.7|135
1742485200000|2025-03-20 15:40:00|13068.2|13066.2|13085.7|13083.7|13089.2|13087.2|13067.2|13065.2|250
1742485500000|2025-03-20 15:45:00|13086.2|13084.2|13084.7|13082.7|13089.7|13087.7|13081.7|13079.7|756
1742485800000|2025-03-20 15:50:00|13085.2|13083.2|13085.2|13083.2|13090.2|13088.2|13080.2|13078.2|64
1742486100000|2025-03-20 15:55:00|13085.7|13083.7|13088.7|13086.7|13089.7|13087.7|13080.7|13078.7|458
1742486400000|2025-03-20 16:00:00|13088.2|13086.2|13097.2|13095.2|13105.7|13103.7|13085.2|13083.2|1310
1742486700000|2025-03-20 16:05:00|13096.7|13094.7|13091.7|13089.7|13098.2|13096.2|13086.7|13084.7|129
1742487000000|2025-03-20 16:10:00|13091.2|13089.2|13096.7|13094.7|13097.2|13095.2|13083.7|13081.7|163
1742487300000|2025-03-20 16:15:00|13096.2|13094.2|13100.7|13098.7|13102.2|13100.2|13094.2|13092.2|292
1742487600000|2025-03-20 16:20:00|13102.2|13100.2|13103.2|13101.2|13107.2|13105.2|13097.7|13095.7|343
1742487900000|2025-03-20 16:25:00|13102.7|13100.7|13097.2|13095.2|13107.2|13105.2|13093.7|13091.7|1183
1742488200000|2025-03-20 16:30:00|13097.7|13095.7|13095.2|13093.2|13101.2|13099.2|13091.2|13089.2|635
1742488500000|2025-03-20 16:35:00|13095.7|13093.7|13094.2|13092.2|13097.2|13095.2|13086.2|13084.2|414
1742488800000|2025-03-20 16:40:00|13094.7|13092.7|13088.7|13086.7|13095.7|13093.7|13085.7|13083.7|144
1742489100000|2025-03-20 16:45:00|13089.2|13087.2|13079.2|13077.2|13090.7|13088.7|13078.2|13076.2|159
1742489400000|2025-03-20 16:50:00|13078.2|13076.2|13085.7|13083.7|13086.2|13084.2|13078.2|13076.2|87
1742489700000|2025-03-20 16:55:00|13086.2|13084.2|13077.7|13075.7|13088.7|13086.7|13077.7|13075.7|54
1742490000000|2025-03-20 17:00:00|13079.7|13077.7|13089.7|13087.7|13090.2|13088.2|13079.7|13077.7|53
1742490300000|2025-03-20 17:05:00|13089.2|13087.2|13090.2|13088.2|13094.2|13092.2|13086.2|13084.2|55
1742490600000|2025-03-20 17:10:00|13090.7|13088.7|13086.7|13084.7|13090.7|13088.7|13083.7|13081.7|48
1742490900000|2025-03-20 17:15:00|13087.2|13085.2|13084.2|13082.2|13091.2|13089.2|13080.7|13078.7|32
1742491200000|2025-03-20 17:20:00|13086.7|13084.7|13077.7|13075.7|13086.7|13084.7|13077.7|13075.7|26
1742491500000|2025-03-20 17:25:00|13078.2|13076.2|13068.7|13066.7|13079.7|13077.7|13068.7|13066.7|35
1742491800000|2025-03-20 17:30:00|13069.2|13067.2|13075.7|13073.7|13076.7|13074.7|13068.7|13066.7|11
1742492100000|2025-03-20 17:35:00|13075.2|13073.2|13079.2|13077.2|13079.2|13077.2|13074.7|13072.7|13
1742492400000|2025-03-20 17:40:00|13079.7|13077.7|13082.2|13080.2|13082.2|13080.2|13074.7|13072.7|23
1742492700000|2025-03-20 17:45:00|13081.7|13079.7|13085.7|13083.7|13090.7|13088.7|13081.7|13079.7|9
1742493000000|2025-03-20 17:50:00|13086.2|13084.2|13079.7|13077.7|13087.7|13085.7|13078.7|13076.7|12
1742493300000|2025-03-20 17:55:00|13080.2|13078.2|13080.7|13078.7|13081.2|13079.2|13076.7|13074.7|5
1742493600000|2025-03-20 18:00:00|13080.2|13078.2|13081.2|13079.2|13084.7|13082.7|13078.7|13076.7|7
1742493900000|2025-03-20 18:05:00|13080.7|13078.7|13082.2|13080.2|13084.2|13082.2|13079.2|13077.2|17
1742494200000|2025-03-20 18:10:00|13082.7|13080.7|13088.2|13086.2|13091.7|13089.7|13082.7|13080.7|20
1742494500000|2025-03-20 18:15:00|13089.2|13087.2|13083.7|13081.7|13090.2|13088.2|13083.2|13081.2|18
1742494800000|2025-03-20 18:20:00|13083.2|13081.2|13079.7|13077.7|13084.2|13082.2|13079.2|13077.2|15
1742495100000|2025-03-20 18:25:00|13079.2|13077.2|13071.7|13069.7|13079.7|13077.7|13071.7|13069.7|7
1742495400000|2025-03-20 18:30:00|13071.2|13069.2|13071.7|13069.7|13072.2|13070.2|13068.2|13066.2|5
1742495700000|2025-03-20 18:35:00|13072.2|13070.2|13078.7|13076.7|13079.2|13077.2|13071.7|13069.7|6
1742496000000|2025-03-20 18:40:00|13079.2|13077.2|13075.2|13073.2|13079.2|13077.2|13074.7|13072.7|5
1742496300000|2025-03-20 18:45:00|13075.7|13073.7|13077.7|13075.7|13081.2|13079.2|13073.7|13071.7|17
1742496600000|2025-03-20 18:50:00|13077.2|13075.2|13093.2|13091.2|13093.7|13091.7|13076.7|13074.7|16
1742496900000|2025-03-20 18:55:00|13093.7|13091.7|13083.7|13081.7|13097.2|13095.2|13081.7|13079.7|45
1742497200000|2025-03-20 19:00:00|13083.2|13081.2|13086.7|13084.7|13090.7|13088.7|13082.7|13080.7|15
1742497500000|2025-03-20 19:05:00|13087.2|13085.2|13087.2|13085.2|13091.7|13089.7|13085.2|13083.2|9
1742497800000|2025-03-20 19:10:00|13086.7|13084.7|13090.7|13088.7|13093.2|13091.2|13086.7|13084.7|25
1742498100000|2025-03-20 19:15:00|13090.2|13088.2|13092.2|13090.2|13095.2|13093.2|13089.2|13087.2|4
1742498400000|2025-03-20 19:20:00|13092.7|13090.7|13097.7|13095.7|13098.2|13096.2|13091.7|13089.7|8
1742498700000|2025-03-20 19:25:00|13098.2|13096.2|13087.7|13085.7|13098.2|13096.2|13085.2|13083.2|13
1742499000000|2025-03-20 19:30:00|13088.2|13086.2|13092.2|13090.2|13094.7|13092.7|13087.2|13085.2|13
1742499300000|2025-03-20 19:35:00|13091.7|13089.7|13091.7|13089.7|13095.2|13093.2|13089.7|13087.7|11
1742499600000|2025-03-20 19:40:00|13091.2|13089.2|13102.7|13100.7|13102.7|13100.7|13090.7|13088.7|9
1742499900000|2025-03-20 19:45:00|13103.2|13101.2|13115.2|13113.2|13115.2|13113.2|13100.7|13098.7|35
1742500200000|2025-03-20 19:50:00|13114.7|13112.7|13109.7|13107.7|13120.2|13118.2|13105.2|13103.2|95
1742500500000|2025-03-20 19:55:00|13110.2|13108.2|13101.2|13099.2|13114.7|13112.7|13100.2|13098.2|24
1742500800000|2025-03-20 20:00:00|13101.7|13099.7|13105.2|13103.2|13107.2|13105.2|13099.2|13097.2|0
1742501100000|2025-03-20 20:05:00|13104.7|13102.7|13103.7|13101.7|13106.2|13104.2|13102.2|13100.2|1
1742501400000|2025-03-20 20:10:00|13104.2|13102.2|13102.2|13100.2|13104.2|13102.2|13102.2|13100.2|0
1742501700000|2025-03-20 20:15:00|13102.7|13100.7|13101.7|13099.7|13104.2|13102.2|13101.7|13099.7|0
1742502000000|2025-03-20 20:20:00|13101.2|13099.2|13093.2|13091.2|13101.2|13099.2|13091.7|13089.7|5
1742502300000|2025-03-20 20:25:00|13093.7|13091.7|13096.2|13094.2|13097.7|13095.7|13093.7|13091.7|1
1742502600000|2025-03-20 20:30:00|13095.7|13093.7|13102.2|13100.2|13104.2|13102.2|13095.7|13093.7|45
1742502900000|2025-03-20 20:35:00|13102.7|13100.7|13106.7|13104.7|13106.7|13104.7|13102.7|13100.7|32
1742503200000|2025-03-20 20:40:00|13107.2|13105.2|13112.7|13110.7|13112.7|13110.7|13107.2|13105.2|26
1742503500000|2025-03-20 20:45:00|13113.2|13111.2|13116.7|13114.7|13116.7|13114.7|13113.2|13111.2|22
1742503800000|2025-03-20 20:50:00|13116.2|13114.2|13115.7|13113.7|13116.7|13114.7|13114.7|13112.7|3
1742504100000|2025-03-20 20:55:00|13115.2|13113.2|13120.9|13114.9|13123.2|13119.2|13114.2|13112.2|4
1742504400000|2025-03-20 21:00:00|13123.2|13117.2|13123|13117|13123.2|13117.2|13123|13117|0
1742504700000|2025-03-20 21:05:00|13123.1|13117.1|13123.1|13117.1|13123.1|13117.1|13123|13117|0
1742505000000|2025-03-20 21:10:00|13123.3|13117.3|13123.7|13117.7|13123.7|13117.7|13122.8|13116.8|0
1742505300000|2025-03-20 21:15:00|13123.6|13117.6|13124.2|13118.2|13124.5|13118.5|13123.5|13117.5|0
1742505600000|2025-03-20 21:20:00|13123.9|13117.9|13123.4|13117.4|13124.1|13118.1|13123.4|13117.4|0
1742505900000|2025-03-20 21:25:00|13123.3|13117.3|13123.3|13117.3|13123.6|13117.6|13123.3|13117.3|0
1742506200000|2025-03-20 21:30:00|13123.4|13117.4|13123.3|13117.3|13123.5|13117.5|13123.1|13117.1|0
1742506500000|2025-03-20 21:35:00|13123.2|13117.2|13122.9|13116.9|13123.2|13117.2|13122.9|13116.9|0
1742506800000|2025-03-20 21:40:00|13122.5|13116.5|13122.3|13116.3|13122.7|13116.7|13122.1|13116.1|0
1742507100000|2025-03-20 21:45:00|13122.5|13116.5|13122.5|13116.5|13122.5|13116.5|13122|13116|0
1742507400000|2025-03-20 21:50:00|13122.4|13116.4|13122.3|13116.3|13122.6|13116.6|13122.2|13116.2|0
1742507700000|2025-03-20 21:55:00|13122.2|13116.2|13122.5|13116.5|13123.1|13117.1|13122.2|13116.2|0
1742508000000|2025-03-20 22:00:00|13122.4|13116.4|13123.3|13117.3|13124|13118|13121|13115|0
1742508300000|2025-03-20 22:05:00|13123.2|13117.2|13121.4|13115.4|13123.2|13117.2|13121.4|13115.4|0
1742508600000|2025-03-20 22:10:00|13121.6|13115.6|13121.6|13115.6|13122.1|13116.1|13121|13115|0
1742508900000|2025-03-20 22:15:00|13121.8|13115.8|13124.8|13118.8|13125.4|13119.4|13121.8|13115.8|0
1742509200000|2025-03-20 22:20:00|13125|13119|13124.3|13118.3|13125|13119|13122.8|13116.8|0
1742509500000|2025-03-20 22:25:00|13124.6|13118.6|13124.9|13118.9|13125.4|13119.4|13123.7|13117.7|0
1742509800000|2025-03-20 22:30:00|13125.2|13119.2|13125.6|13119.6|13126.1|13120.1|13124|13118|0
1742510100000|2025-03-20 22:35:00|13125.5|13119.5|13126.3|13120.3|13126.6|13120.6|13125.1|13119.1|0
1742510400000|2025-03-20 22:40:00|13126.2|13120.2|13125.6|13119.6|13126.3|13120.3|13124.5|13118.5|0
1742510700000|2025-03-20 22:45:00|13125.4|13119.4|13123.9|13117.9|13125.4|13119.4|13123.8|13117.8|0
1742511000000|2025-03-20 22:50:00|13123.8|13117.8|13122.7|13116.7|13123.8|13117.8|13122.5|13116.5|0
1742511300000|2025-03-20 22:55:00|13122.8|13116.8|13122.5|13116.5|13123.1|13117.1|13121.7|13115.7|0
1742511600000|2025-03-20 23:00:00|13122.2|13116.2|13119.2|13113.2|13122.7|13116.7|13118.9|13112.9|0
1742511900000|2025-03-20 23:05:00|13119.4|13113.4|13116.6|13110.6|13119.7|13113.7|13115.3|13109.3|0
1742512200000|2025-03-20 23:10:00|13116.7|13110.7|13116.5|13110.5|13117.4|13111.4|13116.5|13110.5|0
1742512500000|2025-03-20 23:15:00|13116.9|13110.9|13114.8|13108.8|13116.9|13110.9|13114.6|13108.6|0
1742512800000|2025-03-20 23:20:00|13115|13109|13114.6|13108.6|13115.4|13109.4|13114.5|13108.5|0
1742513100000|2025-03-20 23:25:00|13115.1|13109.1|13116|13110|13116.9|13110.9|13115.1|13109.1|0
1742513400000|2025-03-20 23:30:00|13115.8|13109.8|13116.5|13110.5|13116.9|13110.9|13114.2|13108.2|0
1742513700000|2025-03-20 23:35:00|13116.4|13110.4|13116.5|13110.5|13117.4|13111.4|13116.3|13110.3|0
1742514000000|2025-03-20 23:40:00|13116.6|13110.6|13117.7|13111.7|13118.1|13112.1|13116.6|13110.6|0
1742514300000|2025-03-20 23:45:00|13118.1|13112.1|13119.3|13113.3|13119.9|13113.9|13117.6|13111.6|0
1742514600000|2025-03-20 23:50:00|13119.4|13113.4|13121|13115|13121.7|13115.7|13118.9|13112.9|0
1742514900000|2025-03-20 23:55:00|13121.2|13115.2|13121.5|13115.5|13122.4|13116.4|13121.2|13115.2|0
1742515200000|2025-03-21 00:00:00|13121.2|13115.2|13125.3|13119.3|13125.6|13119.6|13120|13114|0
1742515500000|2025-03-21 00:05:00|13125.4|13119.4|13126.9|13120.9|13127.4|13121.4|13125.4|13119.4|0
1742515800000|2025-03-21 00:10:00|13126.7|13120.7|13127.4|13121.4|13127.9|13121.9|13126.2|13120.2|0
1742516100000|2025-03-21 00:15:00|13127.6|13121.6|13129.4|13123.4|13129.4|13123.4|13126|13120|0
1742516400000|2025-03-21 00:20:00|13130.5|13124.5|13130.5|13124.5|13131.8|13125.8|13130.5|13124.5|0
1742516700000|2025-03-21 00:25:00|13129.4|13123.4|13127|13121|13129.4|13123.4|13124.6|13118.6|0
1742517000000|2025-03-21 00:30:00|13125.8|13119.8|13127|13121|13128.3|13122.3|13125.8|13119.8|0
1742517300000|2025-03-21 00:35:00|13128.2|13122.2|13127|13121|13128.2|13122.2|13127|13121|0
1742517600000|2025-03-21 00:40:00|13125.8|13119.8|13124.7|13118.7|13125.8|13119.8|13124.6|13118.6|0
1742517900000|2025-03-21 00:45:00|13124.1|13118.1|13122.3|13116.3|13124.1|13118.1|13121.2|13115.2|0
1742518200000|2025-03-21 00:50:00|13122.4|13116.4|13121.2|13115.2|13123.6|13117.6|13121.2|13115.2|0
1742518500000|2025-03-21 00:55:00|13121.8|13115.8|13122.4|13116.4|13123.6|13117.6|13121.2|13115.2|0
1742518800000|2025-03-21 01:00:00|13121.2|13115.2|13123.5|13117.5|13125.9|13119.9|13121.2|13115.2|0
1742519100000|2025-03-21 01:05:00|13124.1|13118.1|13124.1|13118.1|13125.9|13119.9|13122.3|13116.3|0
1742519400000|2025-03-21 01:10:00|13124.7|13118.7|13121.2|13115.2|13124.7|13118.7|13120|13114|0
1742519700000|2025-03-21 01:15:00|13122.3|13116.3|13123.5|13117.5|13123.5|13117.5|13122.2|13116.2|0
1742520000000|2025-03-21 01:20:00|13124.6|13118.6|13124.7|13118.7|13124.7|13118.7|13123.5|13117.5|0
1742520300000|2025-03-21 01:25:00|13124.1|13118.1|13124.7|13118.7|13125.3|13119.3|13123.5|13117.5|0
1742520600000|2025-03-21 01:30:00|13123.5|13117.5|13123.6|13117.6|13124.8|13118.8|13122.4|13116.4|0
1742520900000|2025-03-21 01:35:00|13124.8|13118.8|13126|13120|13126|13120|13124.2|13118.2|0
1742521200000|2025-03-21 01:40:00|13125.4|13119.4|13124.8|13118.8|13125.4|13119.4|13124.8|13118.8|0
1742521500000|2025-03-21 01:45:00|13123.6|13117.6|13123.6|13117.6|13125.9|13119.9|13123.6|13117.6|0
1742521800000|2025-03-21 01:50:00|13124.8|13118.8|13124.8|13118.8|13124.8|13118.8|13123.6|13117.6|0
1742522100000|2025-03-21 01:55:00|13124.2|13118.2|13127.1|13121.1|13127.1|13121.1|13123.6|13117.6|0
1742522400000|2025-03-21 02:00:00|13125.9|13119.9|13127.1|13121.1|13128.3|13122.3|13125.9|13119.9|0
1742522700000|2025-03-21 02:05:00|13128.2|13122.2|13125.9|13119.9|13128.3|13122.3|13125.9|13119.9|0
1742523000000|2025-03-21 02:10:00|13124.7|13118.7|13124.7|13118.7|13125.9|13119.9|13123.5|13117.5|0
1742523300000|2025-03-21 02:15:00|13124.1|13118.1|13122.3|13116.3|13124.1|13118.1|13122.3|13116.3|0
1742523600000|2025-03-21 02:20:00|13122.2|13116.2|13122.2|13116.2|13122.3|13116.3|13122.2|13116.2|0
1742523900000|2025-03-21 02:25:00|13122.3|13116.3|13124.6|13118.6|13124.6|13118.6|13122.3|13116.3|0
1742524200000|2025-03-21 02:30:00|13124.7|13118.7|13122.3|13116.3|13124.7|13118.7|13122.3|13116.3|0
1742524500000|2025-03-21 02:35:00|13123.5|13117.5|13122.3|13116.3|13123.5|13117.5|13122.3|13116.3|0
1742524800000|2025-03-21 02:40:00|13121.2|13115.2|13118.9|13112.9|13121.2|13115.2|13118.2|13112.2|0
1742525100000|2025-03-21 02:45:00|13118.8|13112.8|13124.7|13118.7|13124.7|13118.7|13118.8|13112.8|0
1742525400000|2025-03-21 02:50:00|13124.8|13118.8|13123.6|13117.6|13124.8|13118.8|13123.6|13117.6|0
1742525700000|2025-03-21 02:55:00|13122.4|13116.4|13118.9|13112.9|13122.4|13116.4|13117.7|13111.7|0
1742526000000|2025-03-21 03:00:00|13118.3|13112.3|13115.3|13109.3|13118.9|13112.9|13114.7|13108.7|0
1742526300000|2025-03-21 03:05:00|13116.5|13110.5|13115.3|13109.3|13116.5|13110.5|13114.1|13108.1|0
1742526600000|2025-03-21 03:10:00|13114.7|13108.7|13116.4|13110.4|13116.4|13110.4|13114.1|13108.1|0
1742526900000|2025-03-21 03:15:00|13115.8|13109.8|13113.5|13107.5|13115.8|13109.8|13112.3|13106.3|0
1742527200000|2025-03-21 03:20:00|13114.1|13108.1|13114.1|13108.1|13115.3|13109.3|13112.9|13106.9|0
1742527500000|2025-03-21 03:25:00|13115.3|13109.3|13113.5|13107.5|13115.3|13109.3|13112.4|13106.4|0
1742527800000|2025-03-21 03:30:00|13113|13107|13112.9|13106.9|13114.1|13108.1|13111.8|13105.8|0
1742528100000|2025-03-21 03:35:00|13112.4|13106.4|13112.9|13106.9|13114.1|13108.1|13110.6|13104.6|0
1742528400000|2025-03-21 03:40:00|13113|13107|13112.9|13106.9|13113|13107|13111.8|13105.8|0
1742528700000|2025-03-21 03:45:00|13112.4|13106.4|13114.1|13108.1|13114.1|13108.1|13111.8|13105.8|0
1742529000000|2025-03-21 03:50:00|13112.9|13106.9|13111.8|13105.8|13113.5|13107.5|13111.7|13105.7|0
1742529300000|2025-03-21 03:55:00|13113|13107|13110.6|13104.6|13113|13107|13109.4|13103.4|0
1742529900000|2025-03-21 04:05:00|13111.8|13105.8|13111.8|13105.8|13113|13107|13111.8|13105.8|0
1742530200000|2025-03-21 04:10:00|13112.4|13106.4|13111.8|13105.8|13113|13107|13111.8|13105.8|0
1742530500000|2025-03-21 04:15:00|13113|13107|13111.8|13105.8|13113|13107|13110.6|13104.6|0
1742530800000|2025-03-21 04:20:00|13112.4|13106.4|13110.7|13104.7|13113.1|13107.1|13110.7|13104.7|0
1742531100000|2025-03-21 04:25:00|13111.3|13105.3|13111.9|13105.9|13113.1|13107.1|13110.7|13104.7|0
1742531400000|2025-03-21 04:30:00|13113.1|13107.1|13111.9|13105.9|13113.1|13107.1|13111.9|13105.9|0
1742531700000|2025-03-21 04:35:00|13110.7|13104.7|13110.7|13104.7|13111.9|13105.9|13110.7|13104.7|0
1742532000000|2025-03-21 04:40:00|13109.5|13103.5|13109.5|13103.5|13110.7|13104.7|13109.5|13103.5|0
1742532300000|2025-03-21 04:45:00|13110|13104|13108.3|13102.3|13110.7|13104.7|13108.3|13102.3|0
1742532600000|2025-03-21 04:50:00|13108.9|13102.9|13108.3|13102.3|13109.5|13103.5|13108.2|13102.2|0
1742532900000|2025-03-21 04:55:00|13109.4|13103.4|13109.4|13103.4|13109.5|13103.5|13107.1|13101.1|0
1742533200000|2025-03-21 05:00:00|13108.2|13102.2|13108.2|13102.2|13108.8|13102.8|13105.9|13099.9|0
1742533500000|2025-03-21 05:05:00|13107|13101|13104.6|13098.6|13107|13101|13104.6|13098.6|0
1742533800000|2025-03-21 05:10:00|13104.7|13098.7|13105.8|13099.8|13108.2|13102.2|13104.7|13098.7|0
1742534100000|2025-03-21 05:15:00|13107|13101|13109.4|13103.4|13109.4|13103.4|13106.4|13100.4|0
1742534400000|2025-03-21 05:20:00|13108.2|13102.2|13105.5|13099.5|13108.2|13102.2|13105.5|13099.5|0
1742534700000|2025-03-21 05:25:00|13106.7|13100.7|13106.7|13100.7|13106.7|13100.7|13106.7|13100.7|0
1742535000000|2025-03-21 05:30:00|13106.6|13100.6|13107.8|13101.8|13107.8|13101.8|13106.6|13100.6|0
1742535300000|2025-03-21 05:35:00|13106.7|13100.7|13100.7|13094.7|13106.7|13100.7|13100.6|13094.6|0
1742535600000|2025-03-21 05:40:00|13101.8|13095.8|13094.6|13088.6|13101.9|13095.9|13094.6|13088.6|0
1742535900000|2025-03-21 05:45:00|13095.7|13089.7|13092.2|13086.2|13096.9|13090.9|13092.2|13086.2|0
1742536200000|2025-03-21 05:50:00|13092.3|13086.3|13093.5|13087.5|13094.7|13088.7|13092.3|13086.3|0
1742536500000|2025-03-21 05:55:00|13092.4|13086.4|13093.6|13087.6|13093.6|13087.6|13090|13084|0
1742536800000|2025-03-21 06:00:00|13092.4|13086.4|13091.3|13085.3|13092.5|13086.5|13087.7|13081.7|0
1742537100000|2025-03-21 06:05:00|13091.2|13085.2|13088.9|13082.9|13092.4|13086.4|13088.9|13082.9|0
1742537400000|2025-03-21 06:10:00|13090.1|13084.1|13091.3|13085.3|13091.3|13085.3|13088.9|13082.9|0
1742537700000|2025-03-21 06:15:00|13091.2|13085.2|13088.9|13082.9|13091.2|13085.2|13088.9|13082.9|0
1742538000000|2025-03-21 06:20:00|13090.1|13084.1|13091.3|13085.3|13091.3|13085.3|13087.8|13081.8|0
1742538300000|2025-03-21 06:25:00|13090.1|13084.1|13092.4|13086.4|13094.8|13088.8|13090.1|13084.1|0
1742538600000|2025-03-21 06:30:00|13092.5|13086.5|13091.8|13085.8|13094.8|13088.8|13091.2|13085.2|0
1742538900000|2025-03-21 06:35:00|13091.2|13085.2|13099.5|13093.5|13099.5|13093.5|13090.6|13084.6|0
1742539200000|2025-03-21 06:40:00|13099.6|13093.6|13099.5|13093.5|13100.7|13094.7|13098.3|13092.3|0
1742539500000|2025-03-21 06:45:00|13100.7|13094.7|13102.3|13096.3|13102.9|13096.9|13099.3|13093.3|0
1742539800000|2025-03-21 06:50:00|13101.7|13095.7|13107.6|13101.6|13107.6|13101.6|13101.7|13095.7|0
1742540100000|2025-03-21 06:55:00|13108.2|13102.2|13111.2|13105.2|13111.2|13105.2|13107.6|13101.6|0
1742540400000|2025-03-21 07:00:00|13110|13104|13099.9|13097.9|13111.9|13109.9|13098.9|13096.9|51
1742540700000|2025-03-21 07:05:00|13100.4|13098.4|13092.4|13090.4|13100.9|13098.9|13089.4|13087.4|41
1742541000000|2025-03-21 07:10:00|13092.9|13090.9|13098.4|13096.4|13100.4|13098.4|13091.4|13089.4|14
1742541300000|2025-03-21 07:15:00|13097.9|13095.9|13090.4|13088.4|13098.9|13096.9|13088.4|13086.4|12
1742541600000|2025-03-21 07:20:00|13090.9|13088.9|13083.9|13081.9|13090.9|13088.9|13080.4|13078.4|24
1742541900000|2025-03-21 07:25:00|13083.4|13081.4|13079.4|13077.4|13086.4|13084.4|13078.4|13076.4|17
1742542200000|2025-03-21 07:30:00|13079.9|13077.9|13067.9|13065.9|13082.4|13080.4|13067.4|13065.4|45
1742542500000|2025-03-21 07:35:00|13067.4|13065.4|13069.4|13067.4|13069.9|13067.9|13062.4|13060.4|18
1742542800000|2025-03-21 07:40:00|13068.9|13066.9|13063.4|13061.4|13068.9|13066.9|13060.9|13058.9|40
1742543100000|2025-03-21 07:45:00|13063.9|13061.9|13053.9|13051.9|13063.9|13061.9|13051.9|13049.9|88
1742543400000|2025-03-21 07:50:00|13054.4|13052.4|13057.9|13055.9|13059.9|13057.9|13052.4|13050.4|88
1742543700000|2025-03-21 07:55:00|13058.4|13056.4|13038.9|13036.9|13062.4|13060.4|13038.9|13036.9|940
1742544000000|2025-03-21 08:00:00|13042.4|13040.4|13055.9|13053.9|13061.4|13059.4|13029.9|13027.9|1586
1742544300000|2025-03-21 08:05:00|13054.9|13052.9|13042.9|13040.9|13070.4|13068.4|13040.9|13038.9|313
1742544600000|2025-03-21 08:10:00|13043.4|13041.4|13025.9|13023.9|13045.9|13043.9|13025.4|13023.4|312
1742544900000|2025-03-21 08:15:00|13026.9|13024.9|13003.9|13001.9|13026.9|13024.9|13003.9|13001.9|286
1742545200000|2025-03-21 08:20:00|13002.9|13000.9|13000.9|12998.9|13003.4|13001.4|12991.9|12989.9|314
1742545500000|2025-03-21 08:25:00|13000.4|12998.4|13007.9|13005.9|13008.9|13006.9|12997.9|12995.9|310
1742545800000|2025-03-21 08:30:00|13008.4|13006.4|12997.4|12995.4|13013.9|13011.9|12995.4|12993.4|266
1742546100000|2025-03-21 08:35:00|12997.9|12995.9|13013.9|13011.9|13019.4|13017.4|12997.9|12995.9|219
1742546400000|2025-03-21 08:40:00|13015.6|13013.6|13011.6|13009.6|13023.1|13021.1|13002.6|13000.6|192
1742546700000|2025-03-21 08:45:00|13011.1|13009.1|13020.6|13018.6|13028.1|13026.1|13010.6|13008.6|208
1742547000000|2025-03-21 08:50:00|13020.1|13018.1|13030.6|13028.6|13034.6|13032.6|13018.6|13016.6|129
1742547300000|2025-03-21 08:55:00|13031.1|13029.1|13039.1|13037.1|13040.6|13038.6|13029.6|13027.6|92
1742547600000|2025-03-21 09:00:00|13039.6|13037.6|13047.6|13045.6|13050.1|13048.1|13033.6|13031.6|98
1742547900000|2025-03-21 09:05:00|13047.1|13045.1|13049.6|13047.6|13056.6|13054.6|13041.1|13039.1|142
1742548200000|2025-03-21 09:10:00|13050.1|13048.1|13055.6|13053.6|13055.6|13053.6|13040.6|13038.6|98
1742548500000|2025-03-21 09:15:00|13054.6|13052.6|13052.1|13050.1|13059.6|13057.6|13046.1|13044.1|80
1742548800000|2025-03-21 09:20:00|13051.6|13049.6|13047.1|13045.1|13052.1|13050.1|13037.1|13035.1|71
1742549100000|2025-03-21 09:25:00|13046.6|13044.6|13049.6|13047.6|13053.6|13051.6|13042.6|13040.6|103
1742549400000|2025-03-21 09:30:00|13049.1|13047.1|13047.1|13045.1|13049.1|13047.1|13038.6|13036.6|124
1742549700000|2025-03-21 09:35:00|13047.6|13045.6|13059.6|13057.6|13059.6|13057.6|13047.6|13045.6|88
1742550000000|2025-03-21 09:40:00|13060.1|13058.1|13067.6|13065.6|13067.6|13065.6|13059.6|13057.6|100
1742550300000|2025-03-21 09:45:00|13067.1|13065.1|13055.1|13053.1|13068.1|13066.1|13055.1|13053.1|173
1742550600000|2025-03-21 09:50:00|13054.6|13052.6|13045.1|13043.1|13054.6|13052.6|13044.6|13042.6|80
1742550900000|2025-03-21 09:55:00|13045.6|13043.6|13046.6|13044.6|13049.6|13047.6|13039.6|13037.6|105
1742551200000|2025-03-21 10:00:00|13047.6|13045.6|13049.6|13047.6|13055.6|13053.6|13043.1|13041.1|148
1742551500000|2025-03-21 10:05:00|13049.1|13047.1|13043.6|13041.6|13049.6|13047.6|13039.1|13037.1|63
1742551800000|2025-03-21 10:10:00|13044.1|13042.1|13051.6|13049.6|13054.1|13052.1|13034.6|13032.6|62
1742552100000|2025-03-21 10:15:00|13051.1|13049.1|13054.6|13052.6|13056.6|13054.6|13049.6|13047.6|77
1742552400000|2025-03-21 10:20:00|13054.1|13052.1|13053.6|13051.6|13056.6|13054.6|13045.6|13043.6|62
1742552700000|2025-03-21 10:25:00|13054.1|13052.1|13053.6|13051.6|13057.6|13055.6|13051.1|13049.1|83
1742553000000|2025-03-21 10:30:00|13053.1|13051.1|13047.6|13045.6|13056.6|13054.6|13045.1|13043.1|65
1742553300000|2025-03-21 10:35:00|13048.1|13046.1|13049.1|13047.1|13052.6|13050.6|13045.1|13043.1|37
1742553600000|2025-03-21 10:40:00|13049.6|13047.6|13056.6|13054.6|13066.1|13064.1|13049.6|13047.6|172
1742553900000|2025-03-21 10:45:00|13057.1|13055.1|13068.1|13066.1|13068.1|13066.1|13056.6|13054.6|71
1742554200000|2025-03-21 10:50:00|13069.6|13067.6|13075.6|13073.6|13077.6|13075.6|13066.6|13064.6|174
1742554500000|2025-03-21 10:55:00|13074.6|13072.6|13074.6|13072.6|13076.1|13074.1|13068.1|13066.1|192
1742554800000|2025-03-21 11:00:00|13074.1|13072.1|13066.6|13064.6|13078.1|13076.1|13062.6|13060.6|126
1742555100000|2025-03-21 11:05:00|13067.1|13065.1|13057.6|13055.6|13072.1|13070.1|13052.6|13050.6|108
1742555400000|2025-03-21 11:10:00|13057.1|13055.1|13054.6|13052.6|13060.1|13058.1|13047.6|13045.6|120
1742555700000|2025-03-21 11:15:00|13055.1|13053.1|13051.6|13049.6|13056.6|13054.6|13049.6|13047.6|46
1742556000000|2025-03-21 11:20:00|13052.1|13050.1|13040.6|13038.6|13053.6|13051.6|13039.6|13037.6|70
1742556300000|2025-03-21 11:25:00|13041.1|13039.1|13051.1|13049.1|13054.6|13052.6|13038.6|13036.6|68
1742556600000|2025-03-21 11:30:00|13051.6|13049.6|13053.6|13051.6|13056.1|13054.1|13051.6|13049.6|68
1742556900000|2025-03-21 11:35:00|13053.1|13051.1|13062.6|13060.6|13065.6|13063.6|13052.6|13050.6|66
1742557200000|2025-03-21 11:40:00|13060.6|13058.6|13065.1|13063.1|13065.6|13063.6|13058.6|13056.6|31
1742557500000|2025-03-21 11:45:00|13064.6|13062.6|13060.6|13058.6|13070.6|13068.6|13060.6|13058.6|77
1742557800000|2025-03-21 11:50:00|13060.1|13058.1|13041.6|13039.6|13061.1|13059.1|13040.6|13038.6|56
1742558100000|2025-03-21 11:55:00|13041.1|13039.1|13052.1|13050.1|13053.6|13051.6|13038.6|13036.6|53
1742558400000|2025-03-21 12:00:00|13051.6|13049.6|13054.6|13052.6|13058.6|13056.6|13050.6|13048.6|55
1742558700000|2025-03-21 12:05:00|13052.6|13050.6|13052.6|13050.6|13056.6|13054.6|13050.6|13048.6|75
1742559000000|2025-03-21 12:10:00|13053.1|13051.1|13063.6|13061.6|13063.6|13061.6|13046.1|13044.1|61
1742559300000|2025-03-21 12:15:00|13063.1|13061.1|13061.6|13059.6|13063.1|13061.1|13055.6|13053.6|116
1742559600000|2025-03-21 12:20:00|13061.1|13059.1|13061.6|13059.6|13062.1|13060.1|13055.1|13053.1|116
1742559900000|2025-03-21 12:25:00|13062.1|13060.1|13054.1|13052.1|13062.6|13060.6|13052.6|13050.6|141
1742560200000|2025-03-21 12:30:00|13053.6|13051.6|13047.1|13045.1|13055.1|13053.1|13046.6|13044.6|56
1742560500000|2025-03-21 12:35:00|13047.6|13045.6|13044.6|13042.6|13049.6|13047.6|13038.1|13036.1|63
1742560800000|2025-03-21 12:40:00|13044.8|13042.8|13037.8|13035.8|13044.8|13042.8|13033.3|13031.3|94
1742561100000|2025-03-21 12:45:00|13037.3|13035.3|13045.3|13043.3|13046.3|13044.3|13036.3|13034.3|46
1742561400000|2025-03-21 12:50:00|13046.8|13044.8|13046.8|13044.8|13048.8|13046.8|13041.8|13039.8|32
1742561700000|2025-03-21 12:55:00|13045.8|13043.8|13034.8|13032.8|13048.3|13046.3|13034.3|13032.3|67
1742562000000|2025-03-21 13:00:00|13034.3|13032.3|13032.8|13030.8|13035.8|13033.8|13025.8|13023.8|106
1742562300000|2025-03-21 13:05:00|13032.3|13030.3|13030.8|13028.8|13037.8|13035.8|13029.3|13027.3|49
1742562600000|2025-03-21 13:10:00|13030.3|13028.3|13031.8|13029.8|13036.8|13034.8|13029.3|13027.3|55
1742562900000|2025-03-21 13:15:00|13031.3|13029.3|13030.3|13028.3|13034.8|13032.8|13026.8|13024.8|59
1742563200000|2025-03-21 13:20:00|13029.8|13027.8|13021.3|13019.3|13031.8|13029.8|13014.3|13012.3|101
1742563500000|2025-03-21 13:25:00|13020.8|13018.8|13035.3|13033.3|13035.3|13033.3|13016.8|13014.8|72
1742563800000|2025-03-21 13:30:00|13035.8|13033.8|13047.8|13045.8|13053.3|13051.3|13031.3|13029.3|100
1742564100000|2025-03-21 13:35:00|13047.3|13045.3|13051.8|13049.8|13053.8|13051.8|13038.3|13036.3|42
1742564400000|2025-03-21 13:40:00|13051.3|13049.3|13063.3|13061.3|13067.3|13065.3|13049.8|13047.8|62
1742564700000|2025-03-21 13:45:00|13063.8|13061.8|13056.8|13054.8|13065.3|13063.3|13054.8|13052.8|72
1742565000000|2025-03-21 13:50:00|13056.3|13054.3|13062.8|13060.8|13063.8|13061.8|13051.8|13049.8|73
1742565300000|2025-03-21 13:55:00|13062.3|13060.3|13059.8|13057.8|13064.8|13062.8|13057.8|13055.8|70
1742565600000|2025-03-21 14:00:00|13061.3|13059.3|13047.8|13045.8|13062.8|13060.8|13043.8|13041.8|826
1742565900000|2025-03-21 14:05:00|13048.3|13046.3|13037.8|13035.8|13050.8|13048.8|13037.3|13035.3|88
1742566200000|2025-03-21 14:10:00|13037.3|13035.3|13026.8|13024.8|13037.8|13035.8|13022.8|13020.8|124
1742566500000|2025-03-21 14:15:00|13025.8|13023.8|13035.8|13033.8|13036.8|13034.8|13019.3|13017.3|138
1742566800000|2025-03-21 14:20:00|13036.3|13034.3|13034.3|13032.3|13040.8|13038.8|13032.8|13030.8|75
1742567100000|2025-03-21 14:25:00|13034.8|13032.8|13034.8|13032.8|13036.8|13034.8|13027.8|13025.8|158
1742567400000|2025-03-21 14:30:00|13035.3|13033.3|13037.3|13035.3|13038.8|13036.8|13029.8|13027.8|74
1742567700000|2025-03-21 14:35:00|13036.8|13034.8|13034.3|13032.3|13038.8|13036.8|13029.8|13027.8|123
1742568000000|2025-03-21 14:40:00|13034.8|13032.8|13038.8|13036.8|13039.8|13037.8|13025.8|13023.8|66
1742568300000|2025-03-21 14:45:00|13039.3|13037.3|13041.8|13039.8|13046.3|13044.3|13036.8|13034.8|97
1742568600000|2025-03-21 14:50:00|13042.3|13040.3|13052.8|13050.8|13053.3|13051.3|13041.3|13039.3|82
1742568900000|2025-03-21 14:55:00|13053.3|13051.3|13056.8|13054.8|13059.8|13057.8|13050.3|13048.3|124
1742569200000|2025-03-21 15:00:00|13056.3|13054.3|13069.8|13067.8|13072.8|13070.8|13056.3|13054.3|149
1742569500000|2025-03-21 15:05:00|13070.3|13068.3|13070.8|13068.8|13075.8|13073.8|13068.3|13066.3|110
1742569800000|2025-03-21 15:10:00|13070.1|13068.1|13057.1|13055.1|13070.1|13068.1|13056.6|13054.6|400
1742570100000|2025-03-21 15:15:00|13057.6|13055.6|13066.1|13064.1|13070.6|13068.6|13055.1|13053.1|135
1742570400000|2025-03-21 15:20:00|13066.6|13064.6|13065.1|13063.1|13068.1|13066.1|13061.1|13059.1|70
1742570700000|2025-03-21 15:25:00|13065.6|13063.6|13067.1|13065.1|13068.1|13066.1|13060.1|13058.1|127
1742571000000|2025-03-21 15:30:00|13066.6|13064.6|13057.1|13055.1|13069.1|13067.1|13053.6|13051.6|219
1742571300000|2025-03-21 15:35:00|13056.1|13054.1|13061.1|13059.1|13062.1|13060.1|13054.6|13052.6|64
1742571600000|2025-03-21 15:40:00|13060.6|13058.6|13064.1|13062.1|13066.1|13064.1|13059.6|13057.6|83
1742571900000|2025-03-21 15:45:00|13064.6|13062.6|13066.1|13064.1|13071.6|13069.6|13064.6|13062.6|72
1742572200000|2025-03-21 15:50:00|13066.6|13064.6|13051.1|13049.1|13067.1|13065.1|13043.1|13041.1|348
1742572500000|2025-03-21 15:55:00|13051.6|13049.6|13051.1|13049.1|13058.1|13056.1|13050.1|13048.1|216
1742572800000|2025-03-21 16:00:00|13050.1|13048.1|13054.1|13052.1|13064.6|13062.6|13048.1|13046.1|514
1742573100000|2025-03-21 16:05:00|13053.6|13051.6|13059.1|13057.1|13061.1|13059.1|13052.1|13050.1|139
1742573400000|2025-03-21 16:10:00|13058.6|13056.6|13062.1|13060.1|13065.1|13063.1|13058.1|13056.1|139
1742573700000|2025-03-21 16:15:00|13062.6|13060.6|13067.1|13065.1|13069.6|13067.6|13062.1|13060.1|419
1742574000000|2025-03-21 16:20:00|13063.6|13061.6|13072.6|13070.6|13074.1|13072.1|13063.1|13061.1|603
1742574300000|2025-03-21 16:25:00|13072.1|13070.1|13072.6|13070.6|13080.1|13078.1|13070.1|13068.1|2703
1742574600000|2025-03-21 16:30:00|13073.1|13071.1|13064.6|13062.6|13076.1|13074.1|13059.1|13057.1|1308
1742574900000|2025-03-21 16:35:00|13064.1|13062.1|13056.1|13054.1|13065.1|13063.1|13049.1|13047.1|224
1742575200000|2025-03-21 16:40:00|13055.6|13053.6|13054.6|13052.6|13061.1|13059.1|13052.1|13050.1|132
1742575500000|2025-03-21 16:45:00|13055.1|13053.1|13053.1|13051.1|13061.1|13059.1|13052.6|13050.6|82
1742575800000|2025-03-21 16:50:00|13052.6|13050.6|13048.6|13046.6|13052.6|13050.6|13047.1|13045.1|572
1742576100000|2025-03-21 16:55:00|13048.1|13046.1|13059.6|13057.6|13059.6|13057.6|13047.1|13045.1|50
1742576400000|2025-03-21 17:00:00|13059.1|13057.1|13060.6|13058.6|13061.1|13059.1|13056.1|13054.1|21
1742576700000|2025-03-21 17:05:00|13061.1|13059.1|13063.6|13061.6|13064.6|13062.6|13060.6|13058.6|28
1742577000000|2025-03-21 17:10:00|13063.1|13061.1|13053.1|13051.1|13064.6|13062.6|13052.1|13050.1|16
1742577300000|2025-03-21 17:15:00|13052.6|13050.6|13052.1|13050.1|13054.6|13052.6|13051.1|13049.1|20
1742577600000|2025-03-21 17:20:00|13052.6|13050.6|13056.1|13054.1|13058.6|13056.6|13050.6|13048.6|25
1742577900000|2025-03-21 17:25:00|13055.6|13053.6|13051.1|13049.1|13056.6|13054.6|13049.1|13047.1|4
1742578200000|2025-03-21 17:30:00|13051.6|13049.6|13050.1|13048.1|13052.6|13050.6|13044.6|13042.6|8
1742578500000|2025-03-21 17:35:00|13050.6|13048.6|13056.1|13054.1|13056.1|13054.1|13050.1|13048.1|7
1742578800000|2025-03-21 17:40:00|13055.6|13053.6|13059.1|13057.1|13062.6|13060.6|13055.1|13053.1|6
1742579100000|2025-03-21 17:45:00|13060.1|13058.1|13065.1|13063.1|13066.1|13064.1|13059.1|13057.1|17
1742579400000|2025-03-21 17:50:00|13065.6|13063.6|13064.6|13062.6|13070.6|13068.6|13063.1|13061.1|6
1742579700000|2025-03-21 17:55:00|13065.1|13063.1|13060.6|13058.6|13065.6|13063.6|13059.1|13057.1|22
1742580000000|2025-03-21 18:00:00|13061.1|13059.1|13062.1|13060.1|13064.6|13062.6|13060.1|13058.1|6
1742580300000|2025-03-21 18:05:00|13061.6|13059.6|13058.6|13056.6|13062.6|13060.6|13054.1|13052.1|6
1742580600000|2025-03-21 18:10:00|13059.1|13057.1|13059.6|13057.6|13062.1|13060.1|13057.1|13055.1|7
1742580900000|2025-03-21 18:15:00|13059.1|13057.1|13066.6|13064.6|13066.6|13064.6|13058.1|13056.1|4
1742581200000|2025-03-21 18:20:00|13066.1|13064.1|13061.1|13059.1|13068.6|13066.6|13057.1|13055.1|19
1742581500000|2025-03-21 18:25:00|13061.6|13059.6|13053.6|13051.6|13061.6|13059.6|13052.6|13050.6|7
1742581800000|2025-03-21 18:30:00|13053.1|13051.1|13054.1|13052.1|13059.1|13057.1|13052.6|13050.6|3
1742582100000|2025-03-21 18:35:00|13053.6|13051.6|13056.6|13054.6|13059.1|13057.1|13052.6|13050.6|24
1742582400000|2025-03-21 18:40:00|13056.1|13054.1|13054.6|13052.6|13057.6|13055.6|13053.1|13051.1|4
1742582700000|2025-03-21 18:45:00|13054.1|13052.1|13051.6|13049.6|13056.1|13054.1|13046.6|13044.6|8
1742583000000|2025-03-21 18:50:00|13052.1|13050.1|13052.6|13050.6|13054.1|13052.1|13048.1|13046.1|6
1742583300000|2025-03-21 18:55:00|13054.6|13052.6|13053.1|13051.1|13056.6|13054.6|13052.1|13050.1|7
1742583600000|2025-03-21 19:00:00|13053.6|13051.6|13049.6|13047.6|13054.1|13052.1|13045.6|13043.6|3
1742583900000|2025-03-21 19:05:00|13050.1|13048.1|13049.6|13047.6|13052.6|13050.6|13046.1|13044.1|6
1742584200000|2025-03-21 19:10:00|13049.1|13047.1|13051.6|13049.6|13052.6|13050.6|13046.6|13044.6|3
1742584500000|2025-03-21 19:15:00|13051.1|13049.1|13052.6|13050.6|13053.6|13051.6|13049.1|13047.1|2
1742584800000|2025-03-21 19:20:00|13052.1|13050.1|13054.1|13052.1|13055.1|13053.1|13047.6|13045.6|7
1742585100000|2025-03-21 19:25:00|13054.6|13052.6|13049.6|13047.6|13054.6|13052.6|13046.6|13044.6|4
1742585400000|2025-03-21 19:30:00|13049.1|13047.1|13048.1|13046.1|13050.6|13048.6|13045.6|13043.6|0
1742585700000|2025-03-21 19:35:00|13047.6|13045.6|13047.6|13045.6|13052.6|13050.6|13045.6|13043.6|18
1742586000000|2025-03-21 19:40:00|13048.1|13046.1|13049.1|13047.1|13050.1|13048.1|13042.1|13040.1|31
1742586300000|2025-03-21 19:45:00|13048.6|13046.6|13047.6|13045.6|13050.1|13048.1|13046.1|13044.1|14
1742586600000|2025-03-21 19:50:00|13048.1|13046.1|13055.1|13053.1|13055.1|13053.1|13047.6|13045.6|45
1742586900000|2025-03-21 19:55:00|13056.1|13054.1|13052.6|13050.6|13057.6|13055.6|13043.1|13041.1|201
1742587200000|2025-03-21 20:00:00|13052.1|13050.1|13054.6|13052.6|13057.1|13055.1|13051.6|13049.6|6
1742587500000|2025-03-21 20:05:00|13055.6|13053.6|13056.1|13054.1|13057.6|13055.6|13055.1|13053.1|14
1742587800000|2025-03-21 20:10:00|13056.6|13054.6|13056.6|13054.6|13057.6|13055.6|13055.6|13053.6|5
1742588100000|2025-03-21 20:15:00|13057.1|13055.1|13057.6|13055.6|13057.6|13055.6|13055.6|13053.6|2
1742588400000|2025-03-21 20:20:00|13057.1|13055.1|13056.6|13054.6|13057.1|13055.1|13056.1|13054.1|1
1742588700000|2025-03-21 20:25:00|13057.1|13055.1|13057.1|13055.1|13058.6|13056.6|13056.6|13054.6|1
1742589000000|2025-03-21 20:30:00|13057.6|13055.6|13058.1|13056.1|13058.6|13056.6|13057.1|13055.1|4
1742589300000|2025-03-21 20:35:00|13058.6|13056.6|13058.6|13056.6|13059.6|13057.6|13058.1|13056.1|0
1742589600000|2025-03-21 20:40:00|13058.1|13056.1|13056.6|13054.6|13058.1|13056.1|13055.6|13053.6|4
1742589900000|2025-03-21 20:45:00|13056.1|13054.1|13052.6|13050.6|13056.6|13054.6|13052.6|13050.6|25
1742590200000|2025-03-21 20:50:00|13052.1|13050.1|13050.6|13048.6|13053.1|13051.1|13050.1|13048.1|1
1742590500000|2025-03-21 20:55:00|13050.1|13048.1|13053|13047|13053.6|13051.1|13049.6|13047|17
1742590800000|2025-03-21 21:00:00|13053.7|13047.7|13053.7|13047.7|13053.7|13047.7|13053.7|13047.7|0
1742767200000|2025-03-23 22:00:00|13083.1|13077.1|13082|13076|13087.3|13081.3|13082|13076|0
1742767500000|2025-03-23 22:05:00|13081.8|13075.8|13079.9|13073.9|13082.7|13076.7|13079.8|13073.8|0
1742767800000|2025-03-23 22:10:00|13079.6|13073.6|13079.2|13073.2|13081.1|13075.1|13078.4|13072.4|0
1742768100000|2025-03-23 22:15:00|13079.1|13073.1|13077.9|13071.9|13080.4|13074.4|13077.4|13071.4|0
1742768400000|2025-03-23 22:20:00|13078.2|13072.2|13075.7|13069.7|13078.4|13072.4|13075.4|13069.4|0
1742768700000|2025-03-23 22:25:00|13075.9|13069.9|13077.7|13071.7|13078|13072|13075.7|13069.7|0
1742769000000|2025-03-23 22:30:00|13077.6|13071.6|13075.8|13069.8|13078|13072|13073.7|13067.7|0
1742769300000|2025-03-23 22:35:00|13075.5|13069.5|13073.7|13067.7|13076|13070|13073.5|13067.5|0
1742769600000|2025-03-23 22:40:00|13073.6|13067.6|13073.7|13067.7|13075.3|13069.3|13073.1|13067.1|0
1742769900000|2025-03-23 22:45:00|13074|13068|13073.5|13067.5|13074.6|13068.6|13073.2|13067.2|0
1742770200000|2025-03-23 22:50:00|13073.7|13067.7|13071.2|13065.2|13073.7|13067.7|13071.2|13065.2|0
1742770500000|2025-03-23 22:55:00|13071.4|13065.4|13070.7|13064.7|13072.5|13066.5|13070.5|13064.5|0
1742770800000|2025-03-23 23:00:00|13070.6|13064.6|13069.4|13063.4|13071.8|13065.8|13069.2|13063.2|0
1742771100000|2025-03-23 23:05:00|13069.5|13063.5|13070|13064|13071.2|13065.2|13069.4|13063.4|0
1742771400000|2025-03-23 23:10:00|13069.8|13063.8|13070.7|13064.7|13071.2|13065.2|13069.8|13063.8|0
1742771700000|2025-03-23 23:15:00|13070.6|13064.6|13071.4|13065.4|13071.6|13065.6|13070.5|13064.5|0
1742772000000|2025-03-23 23:20:00|13071.3|13065.3|13071.2|13065.2|13072.3|13066.3|13070.3|13064.3|0
1742772300000|2025-03-23 23:25:00|13071.4|13065.4|13072.7|13066.7|13073|13067|13071.2|13065.2|0
1742772600000|2025-03-23 23:30:00|13072.5|13066.5|13074.1|13068.1|13074.3|13068.3|13071.6|13065.6|0
1742772900000|2025-03-23 23:35:00|13073.9|13067.9|13075.5|13069.5|13075.5|13069.5|13073.8|13067.8|0
1742773200000|2025-03-23 23:40:00|13075.4|13069.4|13075.6|13069.6|13075.6|13069.6|13074.7|13068.7|0
1742773500000|2025-03-23 23:45:00|13075.9|13069.9|13076.1|13070.1|13077.1|13071.1|13075.1|13069.1|0
1742773800000|2025-03-23 23:50:00|13076|13070|13076.9|13070.9|13076.9|13070.9|13075.3|13069.3|0
1742774100000|2025-03-23 23:55:00|13076.7|13070.7|13080|13074|13080.5|13074.5|13076.7|13070.7|0
1742774400000|2025-03-24 00:00:00|13080.1|13074.1|13083.2|13077.2|13083.9|13077.9|13078.8|13072.8|0
1742774700000|2025-03-24 00:05:00|13082.9|13076.9|13083.9|13077.9|13084.4|13078.4|13082.7|13076.7|0
1742775000000|2025-03-24 00:10:00|13083.7|13077.7|13079.1|13073.1|13083.9|13077.9|13079.1|13073.1|0
1742775300000|2025-03-24 00:15:00|13079|13073|13077.9|13071.9|13084.8|13078.8|13075.5|13069.5|0
1742775600000|2025-03-24 00:20:00|13079|13073|13080.2|13074.2|13080.2|13074.2|13076.7|13070.7|0
1742775900000|2025-03-24 00:25:00|13080.8|13074.8|13082.6|13076.6|13082.6|13076.6|13080.3|13074.3|0
1742776200000|2025-03-24 00:30:00|13083.8|13077.8|13082.5|13076.5|13083.8|13077.8|13081.3|13075.3|0
1742776500000|2025-03-24 00:35:00|13081.9|13075.9|13082.5|13076.5|13082.5|13076.5|13080.7|13074.7|0
1742776800000|2025-03-24 00:40:00|13081.3|13075.3|13080.2|13074.2|13081.3|13075.3|13079|13073|0
1742777100000|2025-03-24 00:45:00|13081.3|13075.3|13083.6|13077.6|13083.6|13077.6|13081.3|13075.3|0
1742777400000|2025-03-24 00:50:00|13083.7|13077.7|13084.8|13078.8|13084.8|13078.8|13083.6|13077.6|0
1742777700000|2025-03-24 00:55:00|13086.6|13080.6|13086|13080|13087.2|13081.2|13086|13080|0
1742778000000|2025-03-24 01:00:00|13084.8|13078.8|13083.1|13077.1|13084.8|13078.8|13081.3|13075.3|0
1742778300000|2025-03-24 01:05:00|13083.6|13077.6|13083|13077|13083.6|13077.6|13080.1|13074.1|0
1742778600000|2025-03-24 01:10:00|13083.6|13077.6|13083.6|13077.6|13083.6|13077.6|13081.3|13075.3|0
1742778900000|2025-03-24 01:15:00|13082.5|13076.5|13080.2|13074.2|13083.6|13077.6|13080.2|13074.2|0
1742779200000|2025-03-24 01:20:00|13079|13073|13080.2|13074.2|13080.2|13074.2|13077.8|13071.8|0
1742779500000|2025-03-24 01:25:00|13079|13073|13077.2|13071.2|13079|13073|13075.5|13069.5|0
1742779800000|2025-03-24 01:30:00|13077.8|13071.8|13077.8|13071.8|13077.8|13071.8|13074.3|13068.3|0
1742780100000|2025-03-24 01:35:00|13076.6|13070.6|13077.9|13071.9|13080.2|13074.2|13076.6|13070.6|0
1742780400000|2025-03-24 01:40:00|13077.8|13071.8|13076|13070|13079.1|13073.1|13074.3|13068.3|0
1742780700000|2025-03-24 01:45:00|13076.6|13070.6|13079|13073|13079|13073|13076.6|13070.6|0
1742781000000|2025-03-24 01:50:00|13080.2|13074.2|13079|13073|13080.2|13074.2|13079|13073|0
1742781300000|2025-03-24 01:55:00|13079.6|13073.6|13079.6|13073.6|13081.3|13075.3|13079|13073|0
1742781600000|2025-03-24 02:00:00|13080.2|13074.2|13079|13073|13080.2|13074.2|13077.8|13071.8|0
1742781900000|2025-03-24 02:05:00|13079.6|13073.6|13084.8|13078.8|13084.8|13078.8|13079|13073|0
1742782200000|2025-03-24 02:10:00|13084.2|13078.2|13082.4|13076.4|13084.2|13078.2|13082.4|13076.4|0
1742782500000|2025-03-24 02:15:00|13083|13077|13083.6|13077.6|13083.6|13077.6|13082.4|13076.4|0
1742782800000|2025-03-24 02:20:00|13083|13077|13083.6|13077.6|13084.7|13078.7|13082.4|13076.4|0
1742783100000|2025-03-24 02:25:00|13084.7|13078.7|13084.8|13078.8|13084.8|13078.8|13083.6|13077.6|0
1742783400000|2025-03-24 02:30:00|13085.9|13079.9|13081.2|13075.2|13085.9|13079.9|13081.2|13075.2|0
1742783700000|2025-03-24 02:35:00|13081.8|13075.8|13082.4|13076.4|13083.6|13077.6|13081.2|13075.2|0
1742784000000|2025-03-24 02:40:00|13083|13077|13083.1|13077.1|13083.6|13077.6|13083|13077|0
1742784300000|2025-03-24 02:45:00|13083.6|13077.6|13082.5|13076.5|13083.6|13077.6|13082.5|13076.5|0
1742784600000|2025-03-24 02:50:00|13083.7|13077.7|13081.3|13075.3|13083.7|13077.7|13081.3|13075.3|0
1742784900000|2025-03-24 02:55:00|13080.8|13074.8|13081.4|13075.4|13082.5|13076.5|13080.2|13074.2|0
1742785200000|2025-03-24 03:00:00|13081.9|13075.9|13082|13076|13082.5|13076.5|13080.2|13074.2|0
1742785500000|2025-03-24 03:05:00|13082.5|13076.5|13080.2|13074.2|13082.6|13076.6|13080.2|13074.2|0
1742785800000|2025-03-24 03:10:00|13081.4|13075.4|13082|13076|13082.6|13076.6|13080.2|13074.2|0
1742786100000|2025-03-24 03:15:00|13082.6|13076.6|13079.1|13073.1|13082.6|13076.6|13079.1|13073.1|0
1742786400000|2025-03-24 03:20:00|13079|13073|13079|13073|13080.2|13074.2|13079|13073|0
1742786700000|2025-03-24 03:25:00|13079.1|13073.1|13079|13073|13079.1|13073.1|13077.9|13071.9|0
1742787000000|2025-03-24 03:30:00|13077.9|13071.9|13077.8|13071.8|13079|13073|13077.8|13071.8|0
1742787300000|2025-03-24 03:35:00|13079|13073|13079|13073|13079|13073|13077.8|13071.8|0
1742787600000|2025-03-24 03:40:00|13077.8|13071.8|13079|13073|13079|13073|13077.8|13071.8|0
1742787900000|2025-03-24 03:45:00|13080.2|13074.2|13077.8|13071.8|13080.2|13074.2|13077.8|13071.8|0
1742788200000|2025-03-24 03:50:00|13079|13073|13079|13073|13079|13073|13077.8|13071.8|0
1742788500000|2025-03-24 03:55:00|13079.6|13073.6|13079|13073|13079.6|13073.6|13079|13073|0
1742788800000|2025-03-24 04:00:00|13077.8|13071.8|13077.8|13071.8|13077.8|13071.8|13076.6|13070.6|0
1742789400000|2025-03-24 04:10:00|13078.9|13072.9|13074.9|13068.9|13079|13073|13074.9|13068.9|0
1742789700000|2025-03-24 04:15:00|13075.5|13069.5|13076.7|13070.7|13076.7|13070.7|13074.9|13068.9|0
1742790000000|2025-03-24 04:20:00|13075.5|13069.5|13074.3|13068.3|13075.5|13069.5|13074.3|13068.3|0
1742790300000|2025-03-24 04:25:00|13074.4|13068.4|13075.5|13069.5|13075.5|13069.5|13074.3|13068.3|0
1742790600000|2025-03-24 04:30:00|13076.7|13070.7|13076.7|13070.7|13076.7|13070.7|13076.7|13070.7|0
1742790900000|2025-03-24 04:35:00|13075.5|13069.5|13076.1|13070.1|13076.7|13070.7|13075.5|13069.5|0
1742791200000|2025-03-24 04:40:00|13076.7|13070.7|13077.9|13071.9|13077.9|13071.9|13075.5|13069.5|0
1742791500000|2025-03-24 04:45:00|13076.7|13070.7|13076.7|13070.7|13076.7|13070.7|13076.7|13070.7|0
1742791800000|2025-03-24 04:50:00|13076.1|13070.1|13076.1|13070.1|13076.1|13070.1|13075.5|13069.5|0
1742792100000|2025-03-24 04:55:00|13075.5|13069.5|13076.1|13070.1|13076.7|13070.7|13075.5|13069.5|0
1742792400000|2025-03-24 05:00:00|13076.7|13070.7|13078.5|13072.5|13079|13073|13076.7|13070.7|0
1742792700000|2025-03-24 05:05:00|13079|13073|13079.6|13073.6|13080.2|13074.2|13079|13073|0
1742793000000|2025-03-24 05:10:00|13079|13073|13081.4|13075.4|13081.4|13075.4|13079|13073|0
1742793300000|2025-03-24 05:15:00|13082|13076|13080.8|13074.8|13082.5|13076.5|13080.2|13074.2|0
1742793600000|2025-03-24 05:20:00|13080.2|13074.2|13081.4|13075.4|13081.4|13075.4|13080.2|13074.2|0
1742793900000|2025-03-24 05:25:00|13080.2|13074.2|13080.2|13074.2|13080.2|13074.2|13080.2|13074.2|0
1742794200000|2025-03-24 05:30:00|13079|13073|13079.1|13073.1|13080.2|13074.2|13079|13073|0
1742794500000|2025-03-24 05:35:00|13078.5|13072.5|13079.1|13073.1|13079.7|13073.7|13077.9|13071.9|0
1742794800000|2025-03-24 05:40:00|13078.5|13072.5|13077.9|13071.9|13078.5|13072.5|13077.9|13071.9|0
1742795100000|2025-03-24 05:45:00|13077.8|13071.8|13078.9|13072.9|13078.9|13072.9|13077.8|13071.8|0
1742795400000|2025-03-24 05:50:00|13079.5|13073.5|13078.9|13072.9|13080.1|13074.1|13078.9|13072.9|0
1742795700000|2025-03-24 05:55:00|13079.5|13073.5|13080.1|13074.1|13081.2|13075.2|13079.5|13073.5|0
1742796000000|2025-03-24 06:00:00|13080.7|13074.7|13080.1|13074.1|13080.7|13074.7|13078.9|13072.9|0
1742796300000|2025-03-24 06:05:00|13081.2|13075.2|13081.2|13075.2|13081.2|13075.2|13080.1|13074.1|0
1742796600000|2025-03-24 06:10:00|13081.8|13075.8|13080.1|13074.1|13082.4|13076.4|13080.1|13074.1|0
1742796900000|2025-03-24 06:15:00|13081.2|13075.2|13080.1|13074.1|13081.3|13075.3|13080.1|13074.1|0
1742797200000|2025-03-24 06:20:00|13081.3|13075.3|13082.4|13076.4|13083.6|13077.6|13081.3|13075.3|0
1742797500000|2025-03-24 06:25:00|13081.3|13075.3|13081.3|13075.3|13081.3|13075.3|13081.3|13075.3|0
1742797800000|2025-03-24 06:30:00|13080.1|13074.1|13080.7|13074.7|13082.4|13076.4|13080.1|13074.1|0
1742798100000|2025-03-24 06:35:00|13081.2|13075.2|13085.9|13079.9|13085.9|13079.9|13081.2|13075.2|0
1742798400000|2025-03-24 06:40:00|13087.1|13081.1|13089.5|13083.5|13089.5|13083.5|13085.9|13079.9|0
1742798700000|2025-03-24 06:45:00|13090.6|13084.6|13088.4|13082.4|13090.6|13084.6|13087.2|13081.2|0
1742799000000|2025-03-24 06:50:00|13089.5|13083.5|13095.4|13089.4|13095.4|13089.4|13088.4|13082.4|0
1742799300000|2025-03-24 06:55:00|13096.5|13090.5|13095.4|13089.4|13097.8|13091.8|13095.4|13089.4|0
1742799600000|2025-03-24 07:00:00|13130.9|13128.9|13113.9|13111.9|13134.4|13132.4|13106.4|13104.4|109
1742799900000|2025-03-24 07:05:00|13111.9|13109.9|13111.9|13109.9|13113.4|13111.4|13108.9|13106.9|38
1742800200000|2025-03-24 07:10:00|13112.4|13110.4|13112.4|13110.4|13113.4|13111.4|13109.9|13107.9|23
1742800500000|2025-03-24 07:15:00|13112.9|13110.9|13109.4|13107.4|13114.4|13112.4|13107.9|13105.9|33
1742800800000|2025-03-24 07:20:00|13109.9|13107.9|13107.9|13105.9|13111.4|13109.4|13106.9|13104.9|19
1742801100000|2025-03-24 07:25:00|13108.4|13106.4|13114.9|13112.9|13116.4|13114.4|13107.9|13105.9|21
1742801400000|2025-03-24 07:30:00|13115.4|13113.4|13121.9|13119.9|13121.9|13119.9|13115.4|13113.4|16
1742801700000|2025-03-24 07:35:00|13122.4|13120.4|13116.9|13114.9|13122.9|13120.9|13116.9|13114.9|27
1742802000000|2025-03-24 07:40:00|13117.4|13115.4|13113.4|13111.4|13117.4|13115.4|13110.4|13108.4|9
1742802300000|2025-03-24 07:45:00|13113.9|13111.9|13124.9|13122.9|13124.9|13122.9|13112.9|13110.9|97
1742802600000|2025-03-24 07:50:00|13124.4|13122.4|13113.4|13111.4|13124.4|13122.4|13112.4|13110.4|33
1742802900000|2025-03-24 07:55:00|13112.9|13110.9|13106.9|13104.9|13116.4|13114.4|13106.9|13104.9|108
1742803200000|2025-03-24 08:00:00|13107.9|13105.9|13097.9|13095.9|13107.9|13105.9|13087.4|13085.4|503
1742803500000|2025-03-24 08:05:00|13097.4|13095.4|13111.9|13109.9|13111.9|13109.9|13095.9|13093.9|203
1742803800000|2025-03-24 08:10:00|13111.4|13109.4|13106.9|13104.9|13112.9|13110.9|13105.4|13103.4|163
1742804100000|2025-03-24 08:15:00|13111.9|13109.9|13093.9|13091.9|13111.9|13109.9|13089.9|13087.9|174
1742804400000|2025-03-24 08:20:00|13093.4|13091.4|13089.4|13087.4|13099.9|13097.9|13087.4|13085.4|98
1742804700000|2025-03-24 08:25:00|13088.9|13086.9|13090.4|13088.4|13093.4|13091.4|13080.9|13078.9|125
1742805000000|2025-03-24 08:30:00|13089.9|13087.9|13072.4|13070.4|13090.4|13088.4|13071.9|13069.9|143
1742805300000|2025-03-24 08:35:00|13072.9|13070.9|13085.9|13083.9|13088.4|13086.4|13072.4|13070.4|133
1742805600000|2025-03-24 08:40:00|13085.5|13083.5|13083.5|13081.5|13094|13092|13080.5|13078.5|88
1742805900000|2025-03-24 08:45:00|13083|13081|13091.5|13089.5|13091.5|13089.5|13081.5|13079.5|52
1742806200000|2025-03-24 08:50:00|13092|13090|13082.5|13080.5|13092|13090|13081.5|13079.5|50
1742806500000|2025-03-24 08:55:00|13082|13080|13096.5|13094.5|13097|13095|13081|13079|54
1742806800000|2025-03-24 09:00:00|13097|13095|13090.5|13088.5|13103.5|13101.5|13088|13086|91
1742807100000|2025-03-24 09:05:00|13091|13089|13087.5|13085.5|13104|13102|13084|13082|110
1742807400000|2025-03-24 09:10:00|13087|13085|13083|13081|13088.5|13086.5|13079|13077|75
1742807700000|2025-03-24 09:15:00|13082.5|13080.5|13072.5|13070.5|13085.5|13083.5|13067.5|13065.5|129
1742808000000|2025-03-24 09:20:00|13073.5|13071.5|13050.5|13048.5|13073.5|13071.5|13050.5|13048.5|141
1742808300000|2025-03-24 09:25:00|13051|13049|13048.5|13046.5|13055.5|13053.5|13046|13044|135
1742808600000|2025-03-24 09:30:00|13048|13046|13020.5|13018.5|13049.5|13047.5|13019.5|13017.5|142
1742808900000|2025-03-24 09:35:00|13021|13019|13034|13032|13034|13032|13021|13019|175
1742809200000|2025-03-24 09:40:00|13033.5|13031.5|13029|13027|13034.5|13032.5|13026|13024|104
1742809500000|2025-03-24 09:45:00|13028.5|13026.5|13024.5|13022.5|13035|13033|13024|13022|280
1742809800000|2025-03-24 09:50:00|13024|13022|13018.5|13016.5|13024.5|13022.5|13015.5|13013.5|106
1742810100000|2025-03-24 09:55:00|13017.5|13015.5|13003.5|13001.5|13017.5|13015.5|13001.5|12999.5|184
1742810400000|2025-03-24 10:00:00|13002.5|13000.5|13009.5|13007.5|13011|13009|13000.5|12998.5|89
1742810700000|2025-03-24 10:05:00|13008.5|13006.5|13017|13015|13019.5|13017.5|13007|13005|95
1742811000000|2025-03-24 10:10:00|13017.5|13015.5|13007.5|13005.5|13017.5|13015.5|13004|13002|90
1742811300000|2025-03-24 10:15:00|13008|13006|13022.5|13020.5|13023.5|13021.5|13005.5|13003.5|263
1742811600000|2025-03-24 10:20:00|13022|13020|13009|13007|13028.5|13026.5|13009|13007|157
1742811900000|2025-03-24 10:25:00|13008.5|13006.5|13008.5|13006.5|13016.5|13014.5|13006.5|13004.5|115
1742812200000|2025-03-24 10:30:00|13007.5|13005.5|13017.5|13015.5|13020|13018|13007.5|13005.5|148
1742812500000|2025-03-24 10:35:00|13018|13016|13020.5|13018.5|13025.5|13023.5|13017.5|13015.5|68
1742812800000|2025-03-24 10:40:00|13020|13018|13020|13018|13020.5|13018.5|13011.5|13009.5|100
1742813100000|2025-03-24 10:45:00|13018.5|13016.5|13024.5|13022.5|13025.5|13023.5|13018.5|13016.5|125
1742813400000|2025-03-24 10:50:00|13024|13022|13042|13040|13042.5|13040.5|13023.5|13021.5|122
1742813700000|2025-03-24 10:55:00|13042.5|13040.5|13045.5|13043.5|13049.5|13047.5|13041|13039|120
1742814000000|2025-03-24 11:00:00|13046|13044|13038.5|13036.5|13051.5|13049.5|13037.5|13035.5|155
1742814300000|2025-03-24 11:05:00|13038|13036|13034.5|13032.5|13038|13036|13032.5|13030.5|45
1742814600000|2025-03-24 11:10:00|13034|13032|13046.5|13044.5|13049.5|13047.5|13031.5|13029.5|68
1742814900000|2025-03-24 11:15:00|13045.5|13043.5|13032|13030|13045.5|13043.5|13032|13030|67
1742815200000|2025-03-24 11:20:00|13031.5|13029.5|13045.5|13043.5|13048.5|13046.5|13031.5|13029.5|92
1742815500000|2025-03-24 11:25:00|13046|13044|13043|13041|13050.5|13048.5|13042|13040|38
1742815800000|2025-03-24 11:30:00|13043.5|13041.5|13029.5|13027.5|13045|13043|13029.5|13027.5|47
1742816100000|2025-03-24 11:35:00|13029|13027|13028.5|13026.5|13029|13027|13022.5|13020.5|55
1742816400000|2025-03-24 11:40:00|13029|13027|13029.5|13027.5|13036.5|13034.5|13028|13026|85
1742816700000|2025-03-24 11:45:00|13030|13028|13019.5|13017.5|13031.5|13029.5|13018|13016|250
1742817000000|2025-03-24 11:50:00|13020|13018|13018|13016|13023.5|13021.5|13012.5|13010.5|63
1742817300000|2025-03-24 11:55:00|13017.5|13015.5|13012.5|13010.5|13019.5|13017.5|13009.5|13007.5|186
1742817600000|2025-03-24 12:00:00|13009.5|13007.5|13006.5|13004.5|13014.5|13012.5|13002|13000|201
1742817900000|2025-03-24 12:05:00|13006|13004|13006|13004|13011|13009|13004|13002|75
1742818200000|2025-03-24 12:10:00|13005.5|13003.5|12996.5|12994.5|13005.5|13003.5|12995.5|12993.5|92
1742818500000|2025-03-24 12:15:00|12996|12994|12992.5|12990.5|12999.5|12997.5|12992.5|12990.5|51
1742818800000|2025-03-24 12:20:00|12992|12990|13002.5|13000.5|13002.5|13000.5|12989.5|12987.5|120
1742819100000|2025-03-24 12:25:00|13003|13001|12997.5|12995.5|13006.5|13004.5|12994.5|12992.5|76
1742819400000|2025-03-24 12:30:00|12998|12996|12997.5|12995.5|13004.5|13002.5|12993|12991|136
1742819700000|2025-03-24 12:35:00|12998|12996|12993.5|12991.5|13001|12999|12993.5|12991.5|76
1742820000000|2025-03-24 12:40:00|12994.8|12992.8|12982.8|12980.8|12996.8|12994.8|12980.3|12978.3|201
1742820300000|2025-03-24 12:45:00|12983.3|12981.3|12986.8|12984.8|12987.8|12985.8|12978.3|12976.3|88
1742820600000|2025-03-24 12:50:00|12986.3|12984.3|12984.8|12982.8|12988.3|12986.3|12980.3|12978.3|70
1742820900000|2025-03-24 12:55:00|12984.3|12982.3|12979.8|12977.8|12984.3|12982.3|12975.3|12973.3|110
1742821200000|2025-03-24 13:00:00|12981.3|12979.3|12993.8|12991.8|12993.8|12991.8|12971.8|12969.8|114
1742821500000|2025-03-24 13:05:00|12992.8|12990.8|12991.8|12989.8|12994.8|12992.8|12989.8|12987.8|98
1742821800000|2025-03-24 13:10:00|12992.3|12990.3|12991.3|12989.3|12995.8|12993.8|12986.8|12984.8|51
1742822100000|2025-03-24 13:15:00|12991.8|12989.8|12993.8|12991.8|12997.8|12995.8|12989.8|12987.8|57
1742822400000|2025-03-24 13:20:00|12994.3|12992.3|13003.8|13001.8|13003.8|13001.8|12994.3|12992.3|164
1742822700000|2025-03-24 13:25:00|13004.3|13002.3|13009.8|13007.8|13011.8|13009.8|13003.8|13001.8|92
1742823000000|2025-03-24 13:30:00|13009.3|13007.3|13023.3|13021.3|13028.8|13026.8|13007.8|13005.8|192
1742823300000|2025-03-24 13:35:00|13023.8|13021.8|13012.8|13010.8|13026.3|13024.3|13011.8|13009.8|88
1742823600000|2025-03-24 13:40:00|13013.3|13011.3|13007.8|13005.8|13019.8|13017.8|13007.8|13005.8|98
1742823900000|2025-03-24 13:45:00|13017.3|13015.3|13009.8|13007.8|13022.3|13020.3|13007.8|13005.8|127
1742824200000|2025-03-24 13:50:00|13009.3|13007.3|13009.8|13007.8|13020.3|13018.3|13004.8|13002.8|179
1742824500000|2025-03-24 13:55:00|13010.8|13008.8|13010.8|13008.8|13018.8|13016.8|13009.3|13007.3|72
1742824800000|2025-03-24 14:00:00|13011.3|13009.3|13023.8|13021.8|13024.8|13022.8|13009.8|13007.8|95
1742825100000|2025-03-24 14:05:00|13024.3|13022.3|13027.3|13025.3|13040.3|13038.3|13023.8|13021.8|114
1742825400000|2025-03-24 14:10:00|13027.8|13025.8|13023.8|13021.8|13032.8|13030.8|13022.3|13020.3|103
1742825700000|2025-03-24 14:15:00|13024.3|13022.3|13018.8|13016.8|13025.8|13023.8|13015.8|13013.8|119
1742826000000|2025-03-24 14:20:00|13019.8|13017.8|13034.8|13032.8|13036.3|13034.3|13019.8|13017.8|126
1742826300000|2025-03-24 14:25:00|13034.3|13032.3|13034.3|13032.3|13042.8|13040.8|13033.3|13031.3|100
1742826600000|2025-03-24 14:30:00|13033.3|13031.3|13025.8|13023.8|13034.8|13032.8|13019.3|13017.3|134
1742826900000|2025-03-24 14:35:00|13026.3|13024.3|13024.8|13022.8|13026.8|13024.8|13016.8|13014.8|61
1742827200000|2025-03-24 14:40:00|13024.3|13022.3|13025.8|13023.8|13032.8|13030.8|13022.8|13020.8|143
1742827500000|2025-03-24 14:45:00|13025.3|13023.3|13034.3|13032.3|13035.8|13033.8|13023.3|13021.3|87
1742827800000|2025-03-24 14:50:00|13033.8|13031.8|13042.3|13040.3|13043.3|13041.3|13032.3|13030.3|212
1742828100000|2025-03-24 14:55:00|13041.8|13039.8|13036.8|13034.8|13042.3|13040.3|13032.3|13030.3|96
1742828400000|2025-03-24 15:00:00|13036.3|13034.3|13035.8|13033.8|13043.3|13041.3|13030.3|13028.3|161
1742828700000|2025-03-24 15:05:00|13034.8|13032.8|13028.8|13026.8|13038.3|13036.3|13028.3|13026.3|73
1742829000000|2025-03-24 15:10:00|13028.1|13026.1|13012.1|13010.1|13030.6|13028.6|13012.1|13010.1|90
1742829300000|2025-03-24 15:15:00|13011.6|13009.6|13017.1|13015.1|13021.1|13019.1|13010.1|13008.1|88
1742829600000|2025-03-24 15:20:00|13017.6|13015.6|13019.1|13017.1|13021.1|13019.1|13015.6|13013.6|105
1742829900000|2025-03-24 15:25:00|13019.6|13017.6|13014.6|13012.6|13019.6|13017.6|13006.6|13004.6|63
1742830200000|2025-03-24 15:30:00|13014.1|13012.1|13015.6|13013.6|13017.1|13015.1|13011.1|13009.1|70
1742830500000|2025-03-24 15:35:00|13016.1|13014.1|13017.1|13015.1|13024.1|13022.1|13016.1|13014.1|64
1742830800000|2025-03-24 15:40:00|13017.6|13015.6|13014.1|13012.1|13021.1|13019.1|13010.1|13008.1|64
1742831100000|2025-03-24 15:45:00|13013.6|13011.6|13003.6|13001.6|13018.1|13016.1|13002.6|13000.6|78
1742831400000|2025-03-24 15:50:00|13004.1|13002.1|13008.6|13006.6|13008.6|13006.6|13000.1|12998.1|134
1742831700000|2025-03-24 15:55:00|13009.1|13007.1|13018.1|13016.1|13018.6|13016.6|13007.1|13005.1|123
1742832000000|2025-03-24 16:00:00|13018.6|13016.6|13017.1|13015.1|13020.1|13018.1|13014.1|13012.1|90
1742832300000|2025-03-24 16:05:00|13016.6|13014.6|13019.1|13017.1|13021.1|13019.1|13015.1|13013.1|143
1742832600000|2025-03-24 16:10:00|13018.6|13016.6|13009.1|13007.1|13018.6|13016.6|13009.1|13007.1|103
1742832900000|2025-03-24 16:15:00|13009.6|13007.6|13017.1|13015.1|13019.6|13017.6|13009.6|13007.6|433
1742833200000|2025-03-24 16:20:00|13015.6|13013.6|13030.1|13028.1|13034.1|13032.1|13015.6|13013.6|473
1742833500000|2025-03-24 16:25:00|13029.6|13027.6|13002.6|13000.6|13030.1|13028.1|13000.6|12998.6|2155
1742833800000|2025-03-24 16:30:00|13003.1|13001.1|12995.6|12993.6|13006.6|13004.6|12994.6|12992.6|1120
1742834100000|2025-03-24 16:35:00|12996.1|12994.1|12995.6|12993.6|12999.6|12997.6|12992.6|12990.6|331
1742834400000|2025-03-24 16:40:00|12996.1|12994.1|12990.6|12988.6|12999.6|12997.6|12986.6|12984.6|111
1742834700000|2025-03-24 16:45:00|12991.1|12989.1|12988.1|12986.1|12994.1|12992.1|12986.6|12984.6|337
1742835000000|2025-03-24 16:50:00|12987.6|12985.6|12995.6|12993.6|12996.1|12994.1|12986.1|12984.1|69
1742835300000|2025-03-24 16:55:00|12995.1|12993.1|12994.1|12992.1|12995.6|12993.6|12989.6|12987.6|55
1742835600000|2025-03-24 17:00:00|12995.1|12993.1|12991.6|12989.6|12995.6|12993.6|12987.1|12985.1|64
1742835900000|2025-03-24 17:05:00|12992.1|12990.1|12994.1|12992.1|12997.1|12995.1|12991.1|12989.1|15
1742836200000|2025-03-24 17:10:00|12993.6|12991.6|12992.1|12990.1|12995.1|12993.1|12991.6|12989.6|49
1742836500000|2025-03-24 17:15:00|12992.6|12990.6|12992.1|12990.1|12995.1|12993.1|12990.1|12988.1|32
1742836800000|2025-03-24 17:20:00|12991.6|12989.6|12991.6|12989.6|12994.1|12992.1|12990.6|12988.6|22
1742837100000|2025-03-24 17:25:00|12992.1|12990.1|12994.1|12992.1|12995.6|12993.6|12989.6|12987.6|11
1742837400000|2025-03-24 17:30:00|12994.6|12992.6|12998.1|12996.1|13001.6|12999.6|12994.1|12992.1|18
1742837700000|2025-03-24 17:35:00|12997.6|12995.6|13002.1|13000.1|13002.1|13000.1|12994.1|12992.1|10
1742838000000|2025-03-24 17:40:00|13001.6|12999.6|12993.1|12991.1|13001.6|12999.6|12991.1|12989.1|11
1742838300000|2025-03-24 17:45:00|12993.6|12991.6|12994.6|12992.6|12995.6|12993.6|12992.1|12990.1|10
1742838600000|2025-03-24 17:50:00|12995.1|12993.1|12993.1|12991.1|12996.6|12994.6|12991.1|12989.1|4
1742838900000|2025-03-24 17:55:00|12993.6|12991.6|12994.1|12992.1|12995.1|12993.1|12992.1|12990.1|11
1742839200000|2025-03-24 18:00:00|12993.1|12991.1|12979.6|12977.6|12993.1|12991.1|12976.6|12974.6|51
1742839500000|2025-03-24 18:05:00|12980.1|12978.1|12981.6|12979.6|12984.1|12982.1|12980.1|12978.1|7
1742839800000|2025-03-24 18:10:00|12981.1|12979.1|12980.1|12978.1|12982.1|12980.1|12978.6|12976.6|14
1742840100000|2025-03-24 18:15:00|12979.6|12977.6|12977.6|12975.6|12982.1|12980.1|12977.6|12975.6|3
1742840400000|2025-03-24 18:20:00|12977.1|12975.1|12976.6|12974.6|12979.6|12977.6|12974.1|12972.1|8
1742840700000|2025-03-24 18:25:00|12977.1|12975.1|12977.1|12975.1|12978.6|12976.6|12974.1|12972.1|4
1742841000000|2025-03-24 18:30:00|12976.6|12974.6|12976.1|12974.1|12978.1|12976.1|12974.1|12972.1|5
1742841300000|2025-03-24 18:35:00|12975.6|12973.6|12985.1|12983.1|12987.6|12985.6|12974.1|12972.1|27
1742841600000|2025-03-24 18:40:00|12985.6|12983.6|12992.6|12990.6|12993.1|12991.1|12982.6|12980.6|38
1742841900000|2025-03-24 18:45:00|12993.1|12991.1|12992.1|12990.1|12993.1|12991.1|12982.1|12980.1|87
1742842200000|2025-03-24 18:50:00|12992.6|12990.6|12999.6|12997.6|13000.6|12998.6|12992.6|12990.6|35
1742842500000|2025-03-24 18:55:00|12998.6|12996.6|12995.6|12993.6|12998.6|12996.6|12995.1|12993.1|4
1742842800000|2025-03-24 19:00:00|12996.1|12994.1|13001.1|12999.1|13001.1|12999.1|12994.1|12992.1|3
1742843100000|2025-03-24 19:05:00|13000.6|12998.6|12999.6|12997.6|13002.6|13000.6|12999.1|12997.1|13
1742843400000|2025-03-24 19:10:00|13000.1|12998.1|12998.6|12996.6|13000.6|12998.6|12998.1|12996.1|2
1742843700000|2025-03-24 19:15:00|12999.1|12997.1|13001.6|12999.6|13002.6|13000.6|12998.6|12996.6|2
1742844000000|2025-03-24 19:20:00|13001.1|12999.1|13000.1|12998.1|13001.1|12999.1|12999.6|12997.6|1
1742844300000|2025-03-24 19:25:00|12999.6|12997.6|12996.6|12994.6|13000.1|12998.1|12994.6|12992.6|17
1742844600000|2025-03-24 19:30:00|12997.1|12995.1|12997.1|12995.1|12998.6|12996.6|12995.1|12993.1|11
1742844900000|2025-03-24 19:35:00|12996.6|12994.6|13000.1|12998.1|13000.6|12998.6|12995.1|12993.1|26
1742845200000|2025-03-24 19:40:00|12999.6|12997.6|12999.1|12997.1|13001.1|12999.1|12996.6|12994.6|17
1742845500000|2025-03-24 19:45:00|12999.6|12997.6|13006.1|13004.1|13006.1|13004.1|12998.6|12996.6|6
1742845800000|2025-03-24 19:50:00|13005.6|13003.6|13006.1|13004.1|13006.6|13004.6|12998.6|12996.6|14
1742846100000|2025-03-24 19:55:00|13006.6|13004.6|13005.6|13003.6|13010.1|13008.1|13002.6|13000.6|101
1742846400000|2025-03-24 20:00:00|13006.1|13004.1|13002.6|13000.6|13009.6|13007.6|13002.1|13000.1|5
1742846700000|2025-03-24 20:05:00|13002.1|13000.1|13001.6|12999.6|13004.1|13002.1|13001.6|12999.6|7
1742847000000|2025-03-24 20:10:00|13002.1|13000.1|13002.1|13000.1|13003.1|13001.1|13000.6|12998.6|4
1742847300000|2025-03-24 20:15:00|13002.6|13000.6|13003.6|13001.6|13004.1|13002.1|13002.6|13000.6|0
1742847600000|2025-03-24 20:20:00|13003.1|13001.1|13002.6|13000.6|13003.6|13001.6|13001.6|12999.6|1
1742847900000|2025-03-24 20:25:00|13003.1|13001.1|13000.6|12998.6|13003.1|13001.1|13000.1|12998.1|0
1742848200000|2025-03-24 20:30:00|13000.1|12998.1|12999.6|12997.6|13001.1|12999.1|12998.6|12996.6|0
1742848500000|2025-03-24 20:35:00|13000.1|12998.1|12999.6|12997.6|13000.1|12998.1|12998.6|12996.6|0
1742848800000|2025-03-24 20:40:00|12999.1|12997.1|13003.1|13001.1|13003.1|13001.1|12998.6|12996.6|5
1742849100000|2025-03-24 20:45:00|13003.6|13001.6|13004.6|13002.6|13004.6|13002.6|13002.1|13000.1|13
1742849400000|2025-03-24 20:50:00|13004.1|13002.1|13001.1|12999.1|13004.6|13002.6|13001.1|12999.1|8
1742849700000|2025-03-24 20:55:00|13001.6|12999.6|13003.6|12997.6|13003.6|13000.6|12999.1|12997.1|8
1742850000000|2025-03-24 21:00:00|13003.7|12997.7|13004.1|12998.1|13004.3|12998.3|13003.6|12997.6|0
1742850300000|2025-03-24 21:05:00|13004|12998|13004.1|12998.1|13004.6|12998.6|13004|12998|0
1742850600000|2025-03-24 21:10:00|13004|12998|13004|12998|13004.3|12998.3|13004|12998|0
1742850900000|2025-03-24 21:15:00|13004.3|12998.3|13004|12998|13004.3|12998.3|13004|12998|0
1742851200000|2025-03-24 21:20:00|13004.1|12998.1|13004|12998|13004.1|12998.1|13004|12998|0
1742851500000|2025-03-24 21:25:00|13004.1|12998.1|13004.1|12998.1|13004.2|12998.2|13004|12998|0
1742851800000|2025-03-24 21:30:00|13004.2|12998.2|13004.5|12998.5|13004.5|12998.5|13004.2|12998.2|0
1742852100000|2025-03-24 21:35:00|13004.4|12998.4|13004.4|12998.4|13004.4|12998.4|13004.4|12998.4|0
1742852400000|2025-03-24 21:40:00|13004.5|12998.5|13004.5|12998.5|13004.7|12998.7|13004.4|12998.4|0
1742852700000|2025-03-24 21:45:00|13004.7|12998.7|13004.7|12998.7|13004.7|12998.7|13004.6|12998.6|0
1742853000000|2025-03-24 21:50:00|13004.8|12998.8|13004.8|12998.8|13005|12999|13004.7|12998.7|0
1742853300000|2025-03-24 21:55:00|13004.7|12998.7|13005|12999|13005|12999|13004.6|12998.6|0
1742853600000|2025-03-24 22:00:00|13004.7|12998.7|13005.3|12999.3|13005.9|12999.9|13004.6|12998.6|0
1742853900000|2025-03-24 22:05:00|13005.2|12999.2|13004.2|12998.2|13005.4|12999.4|13004|12998|0
1742854200000|2025-03-24 22:10:00|13004.1|12998.1|13003|12997|13004.5|12998.5|13002|12996|0
1742854500000|2025-03-24 22:15:00|13002.8|12996.8|13002.5|12996.5|13002.8|12996.8|13002.3|12996.3|0
1742854800000|2025-03-24 22:20:00|13002.8|12996.8|13002.2|12996.2|13002.8|12996.8|13002|12996|0
1742855100000|2025-03-24 22:25:00|13002.5|12996.5|13001.1|12995.1|13002.5|12996.5|13000.9|12994.9|0
1742855400000|2025-03-24 22:30:00|13001.2|12995.2|13002.8|12996.8|13003|12997|13001.2|12995.2|0
1742855700000|2025-03-24 22:35:00|13003|12997|13002.6|12996.6|13003.2|12997.2|13002.3|12996.3|0
1742856000000|2025-03-24 22:40:00|13002.8|12996.8|13002.8|12996.8|13003|12997|13002.1|12996.1|0
1742856300000|2025-03-24 22:45:00|13003|12997|13001.7|12995.7|13003|12997|13001.7|12995.7|0
1742856600000|2025-03-24 22:50:00|13000.8|12994.8|13001.7|12995.7|13001.7|12995.7|13000.8|12994.8|0
1742856900000|2025-03-24 22:55:00|13001.5|12995.5|13001.7|12995.7|13001.7|12995.7|13001.5|12995.5|0
1742857200000|2025-03-24 23:00:00|13001.5|12995.5|13002.1|12996.1|13003|12997|13001.2|12995.2|0
1742857500000|2025-03-24 23:05:00|13002.3|12996.3|13001.7|12995.7|13002.4|12996.4|13000.8|12994.8|0
1742857800000|2025-03-24 23:10:00|13001.5|12995.5|13001.7|12995.7|13001.7|12995.7|13001.2|12995.2|0
1742858100000|2025-03-24 23:15:00|13001.8|12995.8|13001.7|12995.7|13002.1|12996.1|13001.5|12995.5|0
1742858400000|2025-03-24 23:20:00|13001.5|12995.5|13001.7|12995.7|13001.7|12995.7|13001.5|12995.5|0
1742858700000|2025-03-24 23:25:00|13001.5|12995.5|13001.7|12995.7|13001.7|12995.7|13001.2|12995.2|0
1742859000000|2025-03-24 23:30:00|13001.8|12995.8|13003|12997|13003.4|12997.4|13001.7|12995.7|0
1742859300000|2025-03-24 23:35:00|13003.2|12997.2|13003.9|12997.9|13004.1|12998.1|13003|12997|0
1742859600000|2025-03-24 23:40:00|13003.4|12997.4|13004.7|12998.7|13005|12999|13003.4|12997.4|0
1742859900000|2025-03-24 23:45:00|13004.4|12998.4|13004.1|12998.1|13004.7|12998.7|13003.9|12997.9|0
1742860200000|2025-03-24 23:50:00|13004.4|12998.4|13003.6|12997.6|13004.4|12998.4|13003.6|12997.6|0
1742860500000|2025-03-24 23:55:00|13003.4|12997.4|13002.8|12996.8|13003.9|12997.9|13002.6|12996.6|0
1742860800000|2025-03-25 00:00:00|13002.9|12996.9|13002.3|12996.3|13003.9|12997.9|13001.8|12995.8|0
1742861100000|2025-03-25 00:05:00|13002.4|12996.4|13001.5|12995.5|13002.8|12996.8|13000.2|12994.2|0
1742861400000|2025-03-25 00:10:00|13001.7|12995.7|13003.3|12997.3|13004.2|12998.2|13001.2|12995.2|0
1742861700000|2025-03-25 00:15:00|13003.1|12997.1|13003.7|12997.7|13004.3|12998.3|12996.6|12990.6|0
1742862000000|2025-03-25 00:20:00|13003.8|12997.8|13004.9|12998.9|13004.9|12998.9|13002.5|12996.5|0
1742862300000|2025-03-25 00:25:00|13005.5|12999.5|13004.8|12998.8|13006|13000|13004.3|12998.3|0
1742862600000|2025-03-25 00:30:00|13006|13000|13004.3|12998.3|13007.8|13001.8|13004.3|12998.3|0
1742862900000|2025-03-25 00:35:00|13003.7|12997.7|13003.7|12997.7|13003.7|12997.7|13002.5|12996.5|0
1742863200000|2025-03-25 00:40:00|13004.8|12998.8|13006|13000|13007.1|13001.1|13004.8|12998.8|0
1742863500000|2025-03-25 00:45:00|13008.3|13002.3|13008.3|13002.3|13008.3|13002.3|13006.6|13000.6|0
1742863800000|2025-03-25 00:50:00|13008.4|13002.4|13011.9|13005.9|13011.9|13005.9|13008.4|13002.4|0
1742864100000|2025-03-25 00:55:00|13013|13007|13014.2|13008.2|13015.4|13009.4|13011.3|13005.3|0
1742864400000|2025-03-25 01:00:00|13014.8|13008.8|13011.9|13005.9|13014.8|13008.8|13011.8|13005.8|0
1742864700000|2025-03-25 01:05:00|13013|13007|13009.5|13003.5|13013|13007|13009|13003|0
1742865000000|2025-03-25 01:10:00|13009.6|13003.6|13008.5|13002.5|13011.9|13005.9|13008.5|13002.5|0
1742865300000|2025-03-25 01:15:00|13007.3|13001.3|13007.9|13001.9|13008.5|13002.5|13007.3|13001.3|0
1742865600000|2025-03-25 01:20:00|13008.5|13002.5|13006.2|13000.2|13008.5|13002.5|13006.2|13000.2|0
1742865900000|2025-03-25 01:25:00|13006.8|13000.8|13005|12999|13007.3|13001.3|13005|12999|0
1742866200000|2025-03-25 01:30:00|13004.4|12998.4|13001.5|12995.5|13006.1|13000.1|13000.3|12994.3|0
1742866500000|2025-03-25 01:35:00|13000.3|12994.3|13002.7|12996.7|13003.8|12997.8|13000.3|12994.3|0
1742866800000|2025-03-25 01:40:00|13003.3|12997.3|13003.9|12997.9|13005|12999|13000.4|12994.4|0
1742867100000|2025-03-25 01:45:00|13002.7|12996.7|13002.1|12996.1|13005|12999|13001|12995|0
1742867400000|2025-03-25 01:50:00|13001.6|12995.6|13001.5|12995.5|13003.9|12997.9|13000.4|12994.4|0
1742867700000|2025-03-25 01:55:00|13000.4|12994.4|12998|12992|13000.4|12994.4|12996.9|12990.9|0
1742868000000|2025-03-25 02:00:00|12996.3|12990.3|12993.3|12987.3|12996.3|12990.3|12993.3|12987.3|0
1742868300000|2025-03-25 02:05:00|12994.4|12988.4|12990.9|12984.9|12994.4|12988.4|12990.9|12984.9|0
1742868600000|2025-03-25 02:10:00|12991|12985|12991|12985|12991|12985|12991|12985|0
1742868900000|2025-03-25 02:15:00|12990.4|12984.4|12991|12985|12991|12985|12989.8|12983.8|0
1742869200000|2025-03-25 02:20:00|12992.2|12986.2|12989.9|12983.9|12992.2|12986.2|12989.8|12983.8|0
1742869500000|2025-03-25 02:25:00|12988.7|12982.7|12986.6|12980.6|12988.7|12982.7|12985.4|12979.4|0
1742869800000|2025-03-25 02:30:00|12986|12980|12985.4|12979.4|12986|12980|12982|12976|0
1742870100000|2025-03-25 02:35:00|12984.3|12978.3|12985.4|12979.4|12985.4|12979.4|12984.3|12978.3|0
1742870400000|2025-03-25 02:40:00|12984.3|12978.3|12984.3|12978.3|12985.4|12979.4|12983.1|12977.1|0
1742870700000|2025-03-25 02:45:00|12983.7|12977.7|12978.4|12972.4|12984.3|12978.3|12976.1|12970.1|0
1742871000000|2025-03-25 02:50:00|12977.3|12971.3|12979.6|12973.6|12979.6|12973.6|12976.7|12970.7|0
1742871300000|2025-03-25 02:55:00|12980.2|12974.2|12980.8|12974.8|12981.4|12975.4|12979.6|12973.6|0
1742871600000|2025-03-25 03:00:00|12981.9|12975.9|12983.2|12977.2|12983.2|12977.2|12980.8|12974.8|0
1742871900000|2025-03-25 03:05:00|12983.7|12977.7|12983.2|12977.2|12984.3|12978.3|12982|12976|0
1742872200000|2025-03-25 03:10:00|12983.8|12977.8|12982|12976|12983.8|12977.8|12982|12976|0
1742872500000|2025-03-25 03:15:00|12980.8|12974.8|12979.6|12973.6|12980.8|12974.8|12979.6|12973.6|0
1742872800000|2025-03-25 03:20:00|12978.5|12972.5|12977.9|12971.9|12978.5|12972.5|12977.9|12971.9|0
1742873100000|2025-03-25 03:25:00|12977.3|12971.3|12979.6|12973.6|12979.6|12973.6|12976.7|12970.7|0
1742873400000|2025-03-25 03:30:00|12978.4|12972.4|12979.6|12973.6|12979.6|12973.6|12977.3|12971.3|0
1742873700000|2025-03-25 03:35:00|12980.8|12974.8|12981.9|12975.9|12982|12976|12979.6|12973.6|0
1742874000000|2025-03-25 03:40:00|12981.4|12975.4|12981.9|12975.9|12981.9|12975.9|12980.8|12974.8|0
1742874300000|2025-03-25 03:45:00|12981.3|12975.3|12979.6|12973.6|12981.3|12975.3|12979.6|12973.6|0
1742874600000|2025-03-25 03:50:00|12978.4|12972.4|12978.4|12972.4|12979.6|12973.6|12978.4|12972.4|0
1742874900000|2025-03-25 03:55:00|12979.6|12973.6|12979.6|12973.6|12979.6|12973.6|12979|12973|0
1742875200000|2025-03-25 04:00:00|12980.8|12974.8|12980.8|12974.8|12981.9|12975.9|12979.6|12973.6|0
1742875500000|2025-03-25 04:05:00|12980.7|12974.7|12980.2|12974.2|12980.8|12974.8|12979.6|12973.6|0
1742875800000|2025-03-25 04:10:00|12979.6|12973.6|12979.6|12973.6|12980.8|12974.8|12979.6|12973.6|0
1742876100000|2025-03-25 04:15:00|12979|12973|12978.4|12972.4|12979|12973|12978.4|12972.4|0
1742876400000|2025-03-25 04:20:00|12979|12973|12979.6|12973.6|12979.6|12973.6|12978.4|12972.4|0
1742876700000|2025-03-25 04:25:00|12980.2|12974.2|12981.9|12975.9|12981.9|12975.9|12979.6|12973.6|0
1742877000000|2025-03-25 04:30:00|12982.4|12976.4|12983|12977|12983|12977|12981.9|12975.9|0
1742877300000|2025-03-25 04:35:00|12983.2|12977.2|12980.9|12974.9|12983.2|12977.2|12980.9|12974.9|0
1742877600000|2025-03-25 04:40:00|12979.7|12973.7|12979.7|12973.7|12979.7|12973.7|12979.7|12973.7|0
1742877900000|2025-03-25 04:45:00|12978.6|12972.6|12977.3|12971.3|12978.6|12972.6|12977.3|12971.3|0
1742878200000|2025-03-25 04:50:00|12977.4|12971.4|12977.3|12971.3|12977.4|12971.4|12977.3|12971.3|0
1742878500000|2025-03-25 04:55:00|12977.4|12971.4|12977.5|12971.5|12977.5|12971.5|12976.3|12970.3|0
1742878800000|2025-03-25 05:00:00|12976.3|12970.3|12977.5|12971.5|12978.6|12972.6|12976.3|12970.3|0
1742879100000|2025-03-25 05:05:00|12978.6|12972.6|12979.8|12973.8|12979.8|12973.8|12978.6|12972.6|0
1742879400000|2025-03-25 05:10:00|12978.6|12972.6|12981|12975|12981|12975|12978.6|12972.6|0
1742879700000|2025-03-25 05:15:00|12982.1|12976.1|12982.1|12976.1|12982.2|12976.2|12981|12975|0
1742880000000|2025-03-25 05:20:00|12983.3|12977.3|12983.3|12977.3|12983.3|12977.3|12982.1|12976.1|0
1742880300000|2025-03-25 05:25:00|12984.4|12978.4|12984.4|12978.4|12985|12979|12983.3|12977.3|0
1742880600000|2025-03-25 05:30:00|12983.3|12977.3|12982.1|12976.1|12983.3|12977.3|12982.1|12976.1|0
1742880900000|2025-03-25 05:35:00|12981|12975|12981|12975|12981|12975|12980.9|12974.9|0
1742881200000|2025-03-25 05:40:00|12980.9|12974.9|12979.8|12973.8|12980.9|12974.9|12979.8|12973.8|0
1742881500000|2025-03-25 05:45:00|12981|12975|12979.8|12973.8|12981.6|12975.6|12979.8|12973.8|0
1742881800000|2025-03-25 05:50:00|12981|12975|12981|12975|12981|12975|12979.8|12973.8|0
1742882100000|2025-03-25 05:55:00|12979.8|12973.8|12979.8|12973.8|12981|12975|12979.8|12973.8|0
1742882400000|2025-03-25 06:00:00|12981|12975|12982.1|12976.1|12982.1|12976.1|12978.6|12972.6|0
1742882700000|2025-03-25 06:05:00|12981|12975|12982.1|12976.1|12982.1|12976.1|12979.8|12973.8|0
1742883000000|2025-03-25 06:10:00|12983.3|12977.3|12982.1|12976.1|12983.3|12977.3|12980.9|12974.9|0
1742883300000|2025-03-25 06:15:00|12982.7|12976.7|12981.5|12975.5|12983.3|12977.3|12981.5|12975.5|0
1742883600000|2025-03-25 06:20:00|12980.9|12974.9|12983.2|12977.2|12984.4|12978.4|12980.9|12974.9|0
1742883900000|2025-03-25 06:25:00|12982.7|12976.7|12982.1|12976.1|12983.2|12977.2|12980.9|12974.9|0
1742884200000|2025-03-25 06:30:00|12983.2|12977.2|12983.3|12977.3|12984.4|12978.4|12981.5|12975.5|0
1742884500000|2025-03-25 06:35:00|12984.4|12978.4|12983.3|12977.3|12984.4|12978.4|12982.1|12976.1|0
1742884800000|2025-03-25 06:40:00|12983.2|12977.2|12984.3|12978.3|12984.4|12978.4|12983.2|12977.2|0
1742885100000|2025-03-25 06:45:00|12985.4|12979.4|12984.2|12978.2|12985.4|12979.4|12983|12977|0
1742885400000|2025-03-25 06:50:00|12985.3|12979.3|12987.7|12981.7|12987.7|12981.7|12985.3|12979.3|0
1742885700000|2025-03-25 06:55:00|12988.8|12982.8|12993|12987|12993|12987|12988.8|12982.8|0
1742886000000|2025-03-25 07:00:00|12993.5|12987.5|13008.2|13006.2|13009.7|13007.7|12989.2|12987.2|44
1742886300000|2025-03-25 07:05:00|13005.2|13003.2|13017.2|13015.2|13019.2|13017.2|13005.2|13003.2|26
1742886600000|2025-03-25 07:10:00|13016.7|13014.7|13017.2|13015.2|13018.2|13016.2|13013.2|13011.2|10
1742886900000|2025-03-25 07:15:00|13017.7|13015.7|13020.7|13018.7|13021.2|13019.2|13015.2|13013.2|23
1742887200000|2025-03-25 07:20:00|13020.2|13018.2|13018.2|13016.2|13021.7|13019.7|13014.7|13012.7|20
1742887500000|2025-03-25 07:25:00|13018.7|13016.7|13019.7|13017.7|13021.7|13019.7|13015.7|13013.7|9
1742887800000|2025-03-25 07:30:00|13021.2|13019.2|13008.2|13006.2|13021.2|13019.2|13008.2|13006.2|34
1742888100000|2025-03-25 07:35:00|13007.7|13005.7|13015.7|13013.7|13015.7|13013.7|13006.7|13004.7|65
1742888400000|2025-03-25 07:40:00|13016.2|13014.2|13015.2|13013.2|13018.2|13016.2|13014.2|13012.2|9
1742888700000|2025-03-25 07:45:00|13015.7|13013.7|13020.2|13018.2|13021.2|13019.2|13014.2|13012.2|29
1742889000000|2025-03-25 07:50:00|13019.7|13017.7|13019.2|13017.2|13021.2|13019.2|13017.2|13015.2|46
1742889300000|2025-03-25 07:55:00|13019.7|13017.7|13018.2|13016.2|13023.7|13021.7|13017.2|13015.2|66
1742889600000|2025-03-25 08:00:00|13022.2|13020.2|13039.2|13037.2|13048.2|13046.2|13022.2|13020.2|456
1742889900000|2025-03-25 08:05:00|13038.7|13036.7|13054.2|13052.2|13054.2|13052.2|13032.2|13030.2|346
1742890200000|2025-03-25 08:10:00|13053.7|13051.7|13039.2|13037.2|13063.7|13061.7|13039.2|13037.2|277
1742890500000|2025-03-25 08:15:00|13037.2|13035.2|13025.2|13023.2|13038.7|13036.7|13023.2|13021.2|142
1742890800000|2025-03-25 08:20:00|13025.7|13023.7|13031.7|13029.7|13038.2|13036.2|13025.7|13023.7|137
1742891100000|2025-03-25 08:25:00|13031.2|13029.2|13020.2|13018.2|13032.7|13030.7|13016.7|13014.7|172
1742891400000|2025-03-25 08:30:00|13019.7|13017.7|13026.7|13024.7|13034.2|13032.2|13013.7|13011.7|114
1742891700000|2025-03-25 08:35:00|13026.2|13024.2|13040.7|13038.7|13049.2|13047.2|13024.2|13022.2|131
1742892000000|2025-03-25 08:40:00|13040.8|13038.8|13047.8|13045.8|13047.8|13045.8|13037.3|13035.3|118
1742892300000|2025-03-25 08:45:00|13047.3|13045.3|13054.3|13052.3|13060.8|13058.8|13046.3|13044.3|118
1742892600000|2025-03-25 08:50:00|13054.8|13052.8|13051.3|13049.3|13060.3|13058.3|13050.3|13048.3|116
1742892900000|2025-03-25 08:55:00|13050.8|13048.8|13050.8|13048.8|13055.8|13053.8|13049.3|13047.3|66
1742893200000|2025-03-25 09:00:00|13051.3|13049.3|13058.3|13056.3|13058.3|13056.3|13044.3|13042.3|108
1742893500000|2025-03-25 09:05:00|13058.8|13056.8|13041.3|13039.3|13062.3|13060.3|13039.3|13037.3|75
1742893800000|2025-03-25 09:10:00|13040.8|13038.8|13053.3|13051.3|13054.3|13052.3|13038.3|13036.3|66
1742894100000|2025-03-25 09:15:00|13051.8|13049.8|13039.3|13037.3|13055.3|13053.3|13036.8|13034.8|63
1742894400000|2025-03-25 09:20:00|13038.8|13036.8|13039.3|13037.3|13048.3|13046.3|13035.8|13033.8|91
1742894700000|2025-03-25 09:25:00|13039.8|13037.8|13047.3|13045.3|13049.3|13047.3|13032.3|13030.3|75
1742895000000|2025-03-25 09:30:00|13049.3|13047.3|13048.8|13046.8|13055.3|13053.3|13045.3|13043.3|71
1742895300000|2025-03-25 09:35:00|13049.3|13047.3|13053.3|13051.3|13060.3|13058.3|13049.3|13047.3|54
1742895600000|2025-03-25 09:40:00|13052.8|13050.8|13065.8|13063.8|13066.3|13064.3|13050.8|13048.8|141
1742895900000|2025-03-25 09:45:00|13065.3|13063.3|13064.8|13062.8|13071.3|13069.3|13064.8|13062.8|156
1742896200000|2025-03-25 09:50:00|13065.3|13063.3|13054.3|13052.3|13065.3|13063.3|13052.3|13050.3|93
1742896500000|2025-03-25 09:55:00|13053.8|13051.8|13057.3|13055.3|13060.3|13058.3|13053.8|13051.8|54
1742896800000|2025-03-25 10:00:00|13056.8|13054.8|13051.3|13049.3|13060.3|13058.3|13046.8|13044.8|157
1742897100000|2025-03-25 10:05:00|13050.8|13048.8|13045.3|13043.3|13052.3|13050.3|13045.3|13043.3|347
1742897400000|2025-03-25 10:10:00|13044.8|13042.8|13046.3|13044.3|13047.3|13045.3|13035.3|13033.3|79
1742897700000|2025-03-25 10:15:00|13046.8|13044.8|13057.3|13055.3|13058.8|13056.8|13045.8|13043.8|71
1742898000000|2025-03-25 10:20:00|13057.8|13055.8|13067.3|13065.3|13069.3|13067.3|13055.8|13053.8|121
1742898300000|2025-03-25 10:25:00|13067.8|13065.8|13072.3|13070.3|13072.8|13070.8|13065.3|13063.3|169
1742898600000|2025-03-25 10:30:00|13074.3|13072.3|13083.8|13081.8|13086.3|13084.3|13073.3|13071.3|161
1742898900000|2025-03-25 10:35:00|13083.3|13081.3|13076.3|13074.3|13083.8|13081.8|13074.3|13072.3|89
1742899200000|2025-03-25 10:40:00|13075.8|13073.8|13083.3|13081.3|13084.3|13082.3|13070.3|13068.3|60
1742899500000|2025-03-25 10:45:00|13083.8|13081.8|13073.3|13071.3|13083.8|13081.8|13071.3|13069.3|116
1742899800000|2025-03-25 10:50:00|13072.8|13070.8|13069.8|13067.8|13074.8|13072.8|13069.3|13067.3|54
1742900100000|2025-03-25 10:55:00|13069.3|13067.3|13070.3|13068.3|13072.8|13070.8|13064.3|13062.3|55
1742900400000|2025-03-25 11:00:00|13069.8|13067.8|13069.3|13067.3|13078.3|13076.3|13068.3|13066.3|93
1742900700000|2025-03-25 11:05:00|13068.8|13066.8|13066.3|13064.3|13075.8|13073.8|13064.3|13062.3|93
1742901000000|2025-03-25 11:10:00|13067.3|13065.3|13079.8|13077.8|13081.3|13079.3|13064.3|13062.3|98
1742901300000|2025-03-25 11:15:00|13079.3|13077.3|13077.8|13075.8|13080.8|13078.8|13075.3|13073.3|66
1742901600000|2025-03-25 11:20:00|13078.3|13076.3|13076.3|13074.3|13078.8|13076.8|13074.3|13072.3|44
1742901900000|2025-03-25 11:25:00|13075.8|13073.8|13077.3|13075.3|13078.8|13076.8|13069.3|13067.3|87
1742902200000|2025-03-25 11:30:00|13077.8|13075.8|13074.3|13072.3|13080.3|13078.3|13072.3|13070.3|57
1742902500000|2025-03-25 11:35:00|13073.8|13071.8|13073.3|13071.3|13074.8|13072.8|13070.3|13068.3|54
1742902800000|2025-03-25 11:40:00|13072.8|13070.8|13073.3|13071.3|13075.8|13073.8|13069.8|13067.8|39
1742903100000|2025-03-25 11:45:00|13073.8|13071.8|13079.3|13077.3|13084.3|13082.3|13072.3|13070.3|129
1742903400000|2025-03-25 11:50:00|13078.8|13076.8|13079.3|13077.3|13081.8|13079.8|13075.3|13073.3|44
1742903700000|2025-03-25 11:55:00|13079.8|13077.8|13081.3|13079.3|13084.8|13082.8|13077.3|13075.3|133
1742904000000|2025-03-25 12:00:00|13081.8|13079.8|13089.8|13087.8|13089.8|13087.8|13077.3|13075.3|194
1742904300000|2025-03-25 12:05:00|13090.8|13088.8|13091.3|13089.3|13096.3|13094.3|13090.3|13088.3|243
1742904600000|2025-03-25 12:10:00|13090.8|13088.8|13093.3|13091.3|13095.8|13093.8|13089.3|13087.3|119
1742904900000|2025-03-25 12:15:00|13093.8|13091.8|13093.3|13091.3|13095.8|13093.8|13092.3|13090.3|165
1742905200000|2025-03-25 12:20:00|13092.8|13090.8|13092.3|13090.3|13095.8|13093.8|13089.8|13087.8|286
1742905500000|2025-03-25 12:25:00|13092.8|13090.8|13093.3|13091.3|13093.8|13091.8|13090.3|13088.3|95
1742905800000|2025-03-25 12:30:00|13093.8|13091.8|13093.8|13091.8|13095.8|13093.8|13090.8|13088.8|131
1742906100000|2025-03-25 12:35:00|13093.3|13091.3|13095.8|13093.8|13098.3|13096.3|13092.8|13090.8|130
1742906400000|2025-03-25 12:40:00|13095.3|13093.3|13097.8|13095.8|13098.3|13096.3|13091.8|13089.8|146
1742906700000|2025-03-25 12:45:00|13098.3|13096.3|13096.8|13094.8|13101.8|13099.8|13094.3|13092.3|53
1742907000000|2025-03-25 12:50:00|13096.3|13094.3|13093.8|13091.8|13096.3|13094.3|13092.8|13090.8|103
1742907300000|2025-03-25 12:55:00|13094.3|13092.3|13098.8|13096.8|13099.8|13097.8|13093.3|13091.3|87
1742907600000|2025-03-25 13:00:00|13098.3|13096.3|13095.3|13093.3|13100.3|13098.3|13094.8|13092.8|95
1742907900000|2025-03-25 13:05:00|13095.8|13093.8|13093.8|13091.8|13096.3|13094.3|13092.8|13090.8|228
1742908200000|2025-03-25 13:10:00|13093.3|13091.3|13076.3|13074.3|13095.3|13093.3|13076.3|13074.3|576
1742908500000|2025-03-25 13:15:00|13075.3|13073.3|13072.3|13070.3|13078.3|13076.3|13071.3|13069.3|76
1742908800000|2025-03-25 13:20:00|13071.8|13069.8|13076.3|13074.3|13078.8|13076.8|13071.8|13069.8|71
1742909100000|2025-03-25 13:25:00|13076.8|13074.8|13070.3|13068.3|13076.8|13074.8|13065.3|13063.3|91
1742909400000|2025-03-25 13:30:00|13070.8|13068.8|13089.3|13087.3|13090.3|13088.3|13070.8|13068.8|330
1742909700000|2025-03-25 13:35:00|13088.8|13086.8|13072.3|13070.3|13089.3|13087.3|13072.3|13070.3|157
1742910000000|2025-03-25 13:40:00|13072.8|13070.8|13072.8|13070.8|13078.3|13076.3|13070.3|13068.3|1801
1742910300000|2025-03-25 13:45:00|13073.3|13071.3|13073.8|13071.8|13088.8|13086.8|13069.3|13067.3|202
1742910600000|2025-03-25 13:50:00|13074.3|13072.3|13089.8|13087.8|13095.3|13093.3|13073.8|13071.8|284
1742910900000|2025-03-25 13:55:00|13090.3|13088.3|13080.3|13078.3|13091.8|13089.8|13078.8|13076.8|176
1742911200000|2025-03-25 14:00:00|13078.3|13076.3|13062.8|13060.8|13079.3|13077.3|13057.8|13055.8|167
1742911500000|2025-03-25 14:05:00|13063.3|13061.3|13055.8|13053.8|13066.8|13064.8|13051.8|13049.8|310
1742911800000|2025-03-25 14:10:00|13055.3|13053.3|13053.8|13051.8|13063.3|13061.3|13050.8|13048.8|267
1742912100000|2025-03-25 14:15:00|13053.3|13051.3|13055.8|13053.8|13058.8|13056.8|13052.3|13050.3|89
1742912400000|2025-03-25 14:20:00|13055.3|13053.3|13048.8|13046.8|13055.8|13053.8|13048.3|13046.3|75
1742912700000|2025-03-25 14:25:00|13048.3|13046.3|13050.8|13048.8|13052.8|13050.8|13045.3|13043.3|92
1742913000000|2025-03-25 14:30:00|13051.8|13049.8|13051.3|13049.3|13057.8|13055.8|13046.8|13044.8|155
1742913300000|2025-03-25 14:35:00|13051.8|13049.8|13043.8|13041.8|13051.8|13049.8|13041.8|13039.8|499
1742913600000|2025-03-25 14:40:00|13043.3|13041.3|13048.8|13046.8|13050.8|13048.8|13041.8|13039.8|196
1742913900000|2025-03-25 14:45:00|13049.3|13047.3|13046.8|13044.8|13053.8|13051.8|13046.3|13044.3|104
1742914200000|2025-03-25 14:50:00|13047.3|13045.3|13046.3|13044.3|13049.3|13047.3|13040.8|13038.8|103
1742914500000|2025-03-25 14:55:00|13045.8|13043.8|13057.3|13055.3|13059.8|13057.8|13045.8|13043.8|726
1742914800000|2025-03-25 15:00:00|13058.3|13056.3|13060.8|13058.8|13067.3|13065.3|13057.3|13055.3|191
1742915100000|2025-03-25 15:05:00|13060.3|13058.3|13054.8|13052.8|13062.8|13060.8|13053.8|13051.8|108
1742915400000|2025-03-25 15:10:00|13053.9|13051.9|13047.4|13045.4|13054.9|13052.9|13047.4|13045.4|145
1742915700000|2025-03-25 15:15:00|13047.9|13045.9|13037.9|13035.9|13047.9|13045.9|13033.9|13031.9|160
1742916000000|2025-03-25 15:20:00|13036.9|13034.9|13032.9|13030.9|13037.9|13035.9|13031.4|13029.4|222
1742916300000|2025-03-25 15:25:00|13034.4|13032.4|13031.4|13029.4|13035.9|13033.9|13028.9|13026.9|152
1742916600000|2025-03-25 15:30:00|13031.9|13029.9|13028.9|13026.9|13032.4|13030.4|13026.4|13024.4|221
1742916900000|2025-03-25 15:35:00|13029.4|13027.4|13029.4|13027.4|13032.9|13030.9|13026.4|13024.4|160
1742917200000|2025-03-25 15:40:00|13028.9|13026.9|13027.9|13025.9|13032.9|13030.9|13026.9|13024.9|88
1742917500000|2025-03-25 15:45:00|13027.4|13025.4|13019.9|13017.9|13027.4|13025.4|13018.9|13016.9|96
1742917800000|2025-03-25 15:50:00|13020.4|13018.4|13024.9|13022.9|13024.9|13022.9|13015.9|13013.9|182
1742918100000|2025-03-25 15:55:00|13024.4|13022.4|13025.9|13023.9|13028.9|13026.9|13023.4|13021.4|130
1742918400000|2025-03-25 16:00:00|13025.4|13023.4|13029.9|13027.9|13033.9|13031.9|13025.4|13023.4|137
1742918700000|2025-03-25 16:05:00|13029.4|13027.4|13027.9|13025.9|13029.4|13027.4|13026.4|13024.4|144
1742919000000|2025-03-25 16:10:00|13028.4|13026.4|13031.9|13029.9|13032.4|13030.4|13025.9|13023.9|168
1742919300000|2025-03-25 16:15:00|13032.4|13030.4|13032.9|13030.9|13037.4|13035.4|13031.9|13029.9|524
1742919600000|2025-03-25 16:20:00|13033.9|13031.9|13037.4|13035.4|13041.9|13039.9|13033.9|13031.9|421
1742919900000|2025-03-25 16:25:00|13036.9|13034.9|13021.4|13019.4|13038.4|13036.4|13013.9|13011.9|4234
1742920200000|2025-03-25 16:30:00|13020.4|13018.4|13010.9|13008.9|13021.9|13019.9|13010.4|13008.4|1983
1742920500000|2025-03-25 16:35:00|13011.4|13009.4|13012.4|13010.4|13016.9|13014.9|13008.4|13006.4|609
1742920800000|2025-03-25 16:40:00|13012.9|13010.9|13014.9|13012.9|13016.4|13014.4|13011.4|13009.4|95
1742921100000|2025-03-25 16:45:00|13015.4|13013.4|13017.4|13015.4|13018.9|13016.9|13013.4|13011.4|96
1742921400000|2025-03-25 16:50:00|13016.4|13014.4|13019.9|13017.9|13020.4|13018.4|13016.4|13014.4|63
1742921700000|2025-03-25 16:55:00|13019.4|13017.4|13019.9|13017.9|13019.9|13017.9|13013.4|13011.4|76
1742922000000|2025-03-25 17:00:00|13019.4|13017.4|13019.9|13017.9|13022.4|13020.4|13018.4|13016.4|88
1742922300000|2025-03-25 17:05:00|13020.4|13018.4|13024.4|13022.4|13026.4|13024.4|13020.4|13018.4|17
1742922600000|2025-03-25 17:10:00|13024.9|13022.9|13021.4|13019.4|13025.4|13023.4|13020.4|13018.4|27
1742922900000|2025-03-25 17:15:00|13020.9|13018.9|13016.9|13014.9|13022.4|13020.4|13016.4|13014.4|59
1742923200000|2025-03-25 17:20:00|13017.4|13015.4|13013.4|13011.4|13020.4|13018.4|13013.4|13011.4|74
1742923500000|2025-03-25 17:25:00|13012.9|13010.9|13008.9|13006.9|13012.9|13010.9|13006.4|13004.4|52
1742923800000|2025-03-25 17:30:00|13008.4|13006.4|13011.9|13009.9|13012.9|13010.9|13007.4|13005.4|76
1742924100000|2025-03-25 17:35:00|13013.4|13011.4|13013.4|13011.4|13016.4|13014.4|13011.4|13009.4|56
1742924400000|2025-03-25 17:40:00|13013.9|13011.9|13010.9|13008.9|13014.9|13012.9|13008.9|13006.9|26
1742924700000|2025-03-25 17:45:00|13011.4|13009.4|13004.9|13002.9|13013.4|13011.4|13003.4|13001.4|44
1742925000000|2025-03-25 17:50:00|13005.4|13003.4|13011.9|13009.9|13011.9|13009.9|13003.4|13001.4|29
1742925300000|2025-03-25 17:55:00|13011.4|13009.4|13010.9|13008.9|13013.4|13011.4|13010.4|13008.4|27
1742925600000|2025-03-25 18:00:00|13010.4|13008.4|13009.9|13007.9|13013.4|13011.4|13008.9|13006.9|24
1742925900000|2025-03-25 18:05:00|13010.4|13008.4|13006.9|13004.9|13010.4|13008.4|13002.9|13000.9|37
1742926200000|2025-03-25 18:10:00|13007.4|13005.4|13011.9|13009.9|13013.4|13011.4|13006.4|13004.4|18
1742926500000|2025-03-25 18:15:00|13012.4|13010.4|13011.4|13009.4|13012.9|13010.9|13009.4|13007.4|6
1742926800000|2025-03-25 18:20:00|13011.9|13009.9|13012.9|13010.9|13014.4|13012.4|13011.9|13009.9|14
1742927100000|2025-03-25 18:25:00|13013.4|13011.4|13006.9|13004.9|13013.4|13011.4|13005.9|13003.9|10
1742927400000|2025-03-25 18:30:00|13007.4|13005.4|13005.9|13003.9|13007.9|13005.9|13001.9|12999.9|12
1742927700000|2025-03-25 18:35:00|13006.4|13004.4|13004.4|13002.4|13007.9|13005.9|13001.9|12999.9|22
1742928000000|2025-03-25 18:40:00|13004.9|13002.9|13000.9|12998.9|13005.4|13003.4|12998.9|12996.9|17
1742928300000|2025-03-25 18:45:00|13001.4|12999.4|12997.9|12995.9|13001.4|12999.4|12997.9|12995.9|22
1742928600000|2025-03-25 18:50:00|12997.4|12995.4|12999.9|12997.9|13000.4|12998.4|12994.9|12992.9|12
1742928900000|2025-03-25 18:55:00|12999.4|12997.4|13000.4|12998.4|13002.4|13000.4|12997.9|12995.9|8
1742929200000|2025-03-25 19:00:00|13001.4|12999.4|13002.9|13000.9|13005.9|13003.9|13000.9|12998.9|43
1742929500000|2025-03-25 19:05:00|13002.4|13000.4|13002.9|13000.9|13005.4|13003.4|13000.9|12998.9|13
1742929800000|2025-03-25 19:10:00|13003.4|13001.4|12999.9|12997.9|13005.4|13003.4|12998.9|12996.9|28
1742930100000|2025-03-25 19:15:00|12999.4|12997.4|13001.4|12999.4|13001.4|12999.4|12996.9|12994.9|10
1742930400000|2025-03-25 19:20:00|13000.9|12998.9|12995.9|12993.9|13000.9|12998.9|12992.9|12990.9|17
1742930700000|2025-03-25 19:25:00|12995.4|12993.4|12989.9|12987.9|12995.9|12993.9|12989.9|12987.9|13
1742931000000|2025-03-25 19:30:00|12990.4|12988.4|12999.9|12997.9|13000.9|12998.9|12990.4|12988.4|44
1742931300000|2025-03-25 19:35:00|12999.4|12997.4|13004.9|13002.9|13007.9|13005.9|12993.4|12991.4|32
1742931600000|2025-03-25 19:40:00|13005.4|13003.4|13006.9|13004.9|13009.9|13007.9|13004.4|13002.4|8
1742931900000|2025-03-25 19:45:00|13007.4|13005.4|13008.4|13006.4|13011.9|13009.9|13006.4|13004.4|19
1742932200000|2025-03-25 19:50:00|13008.9|13006.9|13007.4|13005.4|13009.9|13007.9|13000.4|12998.4|38
1742932500000|2025-03-25 19:55:00|13007.9|13005.9|13012.4|13010.4|13013.9|13011.9|13006.4|13004.4|32
1742932800000|2025-03-25 20:00:00|13011.9|13009.9|13013.4|13011.4|13013.9|13011.9|13010.9|13008.9|5
1742933100000|2025-03-25 20:05:00|13013.9|13011.9|13012.9|13010.9|13014.4|13012.4|13012.4|13010.4|4
1742933400000|2025-03-25 20:10:00|13013.4|13011.4|13012.9|13010.9|13013.4|13011.4|13011.9|13009.9|2
1742933700000|2025-03-25 20:15:00|13012.4|13010.4|13013.9|13011.9|13014.9|13012.9|13012.4|13010.4|4
1742934000000|2025-03-25 20:20:00|13014.4|13012.4|13012.9|13010.9|13014.9|13012.9|13012.9|13010.9|3
1742934300000|2025-03-25 20:25:00|13013.4|13011.4|13014.9|13012.9|13015.4|13013.4|13012.9|13010.9|1
1742934600000|2025-03-25 20:30:00|13014.4|13012.4|13015.4|13013.4|13016.9|13014.9|13013.9|13011.9|0
1742934900000|2025-03-25 20:35:00|13014.9|13012.9|13017.4|13015.4|13017.9|13015.9|13014.9|13012.9|1
1742935200000|2025-03-25 20:40:00|13016.9|13014.9|13016.9|13014.9|13017.4|13015.4|13015.9|13013.9|0
1742935500000|2025-03-25 20:45:00|13016.4|13014.4|13016.9|13014.9|13016.9|13014.9|13015.9|13013.9|0
1742935800000|2025-03-25 20:50:00|13016.4|13014.4|13015.9|13013.9|13016.9|13014.9|13015.4|13013.4|1
1742936100000|2025-03-25 20:55:00|13015.4|13013.4|13018.8|13012.8|13019.4|13015.9|13014.4|13012.4|5
1742936400000|2025-03-25 21:00:00|13018.2|13012.2|13019|13013|13019.2|13013.2|13018.2|13012.2|0
1742936700000|2025-03-25 21:05:00|13019.2|13013.2|13018.9|13012.9|13019.2|13013.2|13018.9|13012.9|0
1742937000000|2025-03-25 21:10:00|13019.4|13013.4|13020.4|13014.4|13020.5|13014.5|13019.1|13013.1|0
1742937300000|2025-03-25 21:15:00|13020.2|13014.2|13020.3|13014.3|13020.6|13014.6|13020.2|13014.2|0
1742937600000|2025-03-25 21:20:00|13020.5|13014.5|13020.7|13014.7|13021.2|13015.2|13020.5|13014.5|0
1742937900000|2025-03-25 21:25:00|13020.6|13014.6|13020.7|13014.7|13020.7|13014.7|13020.6|13014.6|0
1742938200000|2025-03-25 21:30:00|13020.6|13014.6|13020.7|13014.7|13020.7|13014.7|13020.6|13014.6|0
1742938500000|2025-03-25 21:35:00|13020.6|13014.6|13020.5|13014.5|13020.6|13014.6|13020.5|13014.5|0
1742938800000|2025-03-25 21:40:00|13020.4|13014.4|13020.4|13014.4|13020.4|13014.4|13020.4|13014.4|0
1742939100000|2025-03-25 21:45:00|13020.5|13014.5|13020.4|13014.4|13020.5|13014.5|13020.3|13014.3|0
1742939400000|2025-03-25 21:50:00|13020.3|13014.3|13020.3|13014.3|13020.3|13014.3|13020.2|13014.2|0
1742939700000|2025-03-25 21:55:00|13020.2|13014.2|13020.1|13014.1|13020.2|13014.2|13019.9|13013.9|0
1742940000000|2025-03-25 22:00:00|13020|13014|13020.2|13014.2|13021.3|13015.3|13019.6|13013.6|0
1742940300000|2025-03-25 22:05:00|13020.4|13014.4|13021.3|13015.3|13022.2|13016.2|13019.6|13013.6|0
1742940600000|2025-03-25 22:10:00|13021.5|13015.5|13020.8|13014.8|13023|13017|13020.8|13014.8|0
1742940900000|2025-03-25 22:15:00|13021|13015|13020.5|13014.5|13021.4|13015.4|13020.1|13014.1|0
1742941200000|2025-03-25 22:20:00|13020.4|13014.4|13020.3|13014.3|13020.8|13014.8|13020.1|13014.1|0
1742941500000|2025-03-25 22:25:00|13020.1|13014.1|13019.9|13013.9|13020.3|13014.3|13019.7|13013.7|0
1742941800000|2025-03-25 22:30:00|13019.7|13013.7|13019.2|13013.2|13019.9|13013.9|13019.2|13013.2|0
1742942100000|2025-03-25 22:35:00|13019|13013|13018.7|13012.7|13019.5|13013.5|13018.7|13012.7|0
1742942400000|2025-03-25 22:40:00|13018.3|13012.3|13018.5|13012.5|13018.7|13012.7|13017.9|13011.9|0
1742942700000|2025-03-25 22:45:00|13018.3|13012.3|13019|13013|13019.2|13013.2|13018.1|13012.1|0
1742943000000|2025-03-25 22:50:00|13019.2|13013.2|13019.2|13013.2|13019.7|13013.7|13019|13013|0
1742943300000|2025-03-25 22:55:00|13019.5|13013.5|13019|13013|13019.5|13013.5|13019|13013|0
1742943600000|2025-03-25 23:00:00|13019.2|13013.2|13019.9|13013.9|13020.3|13014.3|13019|13013|0
1742943900000|2025-03-25 23:05:00|13020.1|13014.1|13020.1|13014.1|13020.1|13014.1|13019.5|13013.5|0
1742944200000|2025-03-25 23:10:00|13020|13014|13019.7|13013.7|13020|13014|13019.5|13013.5|0
1742944500000|2025-03-25 23:15:00|13019.9|13013.9|13019.5|13013.5|13019.9|13013.9|13019.3|13013.3|0
1742944800000|2025-03-25 23:20:00|13019.4|13013.4|13019.5|13013.5|13019.7|13013.7|13019|13013|0
1742945100000|2025-03-25 23:25:00|13019.7|13013.7|13020.1|13014.1|13020.1|13014.1|13019.5|13013.5|0
1742945400000|2025-03-25 23:30:00|13020|13014|13019.9|13013.9|13020.4|13014.4|13019|13013|0
1742945700000|2025-03-25 23:35:00|13019.7|13013.7|13020.9|13014.9|13020.9|13014.9|13019.4|13013.4|0
1742946000000|2025-03-25 23:40:00|13020.7|13014.7|13021.3|13015.3|13021.3|13015.3|13020.5|13014.5|0
1742946300000|2025-03-25 23:45:00|13021.2|13015.2|13021.8|13015.8|13022.8|13016.8|13021|13015|0
1742946600000|2025-03-25 23:50:00|13021.6|13015.6|13021.3|13015.3|13022.1|13016.1|13021.2|13015.2|0
1742946900000|2025-03-25 23:55:00|13021.2|13015.2|13021|13015|13021.2|13015.2|13020.5|13014.5|0
1742947200000|2025-03-26 00:00:00|13020.7|13014.7|13018.2|13012.2|13021.1|13015.1|13018.2|13012.2|0
1742947500000|2025-03-26 00:05:00|13018.1|13012.1|13017.4|13011.4|13018.1|13012.1|13016.9|13010.9|0
1742947800000|2025-03-26 00:10:00|13017.5|13011.5|13018|13012|13018|13012|13017.1|13011.1|0
1742948100000|2025-03-26 00:15:00|13018.2|13012.2|13016.9|13010.9|13020.4|13014.4|13016.9|13010.9|0
1742948400000|2025-03-26 00:20:00|13017.5|13011.5|13018.7|13012.7|13020.4|13014.4|13017.5|13011.5|0
1742948700000|2025-03-26 00:25:00|13019.2|13013.2|13018.1|13012.1|13019.3|13013.3|13016.9|13010.9|0
1742949000000|2025-03-26 00:30:00|13018.7|13012.7|13020.5|13014.5|13020.5|13014.5|13018.1|13012.1|0
1742949300000|2025-03-26 00:35:00|13021.1|13015.1|13021.7|13015.7|13021.7|13015.7|13021.1|13015.1|0
1742949600000|2025-03-26 00:40:00|13021.6|13015.6|13022.8|13016.8|13022.8|13016.8|13021.6|13015.6|0
1742949900000|2025-03-26 00:45:00|13021.7|13015.7|13019.3|13013.3|13021.7|13015.7|13019.3|13013.3|0
1742950200000|2025-03-26 00:50:00|13018.8|13012.8|13018.2|13012.2|13018.8|13012.8|13018.2|13012.2|0
1742950500000|2025-03-26 00:55:00|13017.1|13011.1|13017|13011|13017.1|13011.1|13015.9|13009.9|0
1742950800000|2025-03-26 01:00:00|13015.9|13009.9|13015.9|13009.9|13017|13011|13015.9|13009.9|0
1742951100000|2025-03-26 01:05:00|13014.7|13008.7|13017|13011|13017|13011|13013.5|13007.5|0
1742951400000|2025-03-26 01:10:00|13018.1|13012.1|13018.1|13012.1|13019.3|13013.3|13017|13011|0
1742951700000|2025-03-26 01:15:00|13019.3|13013.3|13018.1|13012.1|13020.4|13014.4|13018.1|13012.1|0
1742952000000|2025-03-26 01:20:00|13017.6|13011.6|13017|13011|13019.3|13013.3|13015.8|13009.8|0
1742952300000|2025-03-26 01:25:00|13018.7|13012.7|13016.9|13010.9|13018.7|13012.7|13015.8|13009.8|0
1742952600000|2025-03-26 01:30:00|13018.1|13012.1|13021.5|13015.5|13021.5|13015.5|13016.9|13010.9|0
1742952900000|2025-03-26 01:35:00|13020.9|13014.9|13020.4|13014.4|13021.5|13015.5|13020.3|13014.3|0
1742953200000|2025-03-26 01:40:00|13020.3|13014.3|13015.8|13009.8|13021.5|13015.5|13015.8|13009.8|0
1742953500000|2025-03-26 01:45:00|13016.9|13010.9|13017.5|13011.5|13018.1|13012.1|13016.9|13010.9|0
1742953800000|2025-03-26 01:50:00|13016.9|13010.9|13016.7|13010.7|13017.5|13011.5|13014.4|13008.4|0
1742954100000|2025-03-26 01:55:00|13016.1|13010.1|13015.6|13009.6|13016.7|13010.7|13015.5|13009.5|0
1742954400000|2025-03-26 02:00:00|13014.4|13008.4|13014.4|13008.4|13016.7|13010.7|13014.4|13008.4|0
1742954700000|2025-03-26 02:05:00|13015|13009|13014.4|13008.4|13015.5|13009.5|13014.4|13008.4|0
1742955000000|2025-03-26 02:10:00|13014.9|13008.9|13015.5|13009.5|13015.5|13009.5|13014.4|13008.4|0
1742955300000|2025-03-26 02:15:00|13016.6|13010.6|13016.6|13010.6|13017.8|13011.8|13016.6|13010.6|0
1742955600000|2025-03-26 02:20:00|13015.4|13009.4|13010.8|13004.8|13015.4|13009.4|13010.8|13004.8|0
1742955900000|2025-03-26 02:25:00|13010.7|13004.7|13011.9|13005.9|13012.5|13006.5|13009.6|13003.6|0
1742956200000|2025-03-26 02:30:00|13010.8|13004.8|13011.9|13005.9|13014.2|13008.2|13010.8|13004.8|0
1742956500000|2025-03-26 02:35:00|13013.1|13007.1|13013.1|13007.1|13014.2|13008.2|13013|13007|0
1742956800000|2025-03-26 02:40:00|13011.9|13005.9|13013.1|13007.1|13013.1|13007.1|13010.8|13004.8|0
1742957100000|2025-03-26 02:45:00|13013.7|13007.7|13014.3|13008.3|13015.4|13009.4|13013.1|13007.1|0
1742957400000|2025-03-26 02:50:00|13015.4|13009.4|13014.3|13008.3|13015.4|13009.4|13013.1|13007.1|0
1742957700000|2025-03-26 02:55:00|13014.9|13008.9|13015.4|13009.4|13015.5|13009.5|13014.3|13008.3|0
1742958300000|2025-03-26 03:05:00|13015.5|13009.5|13015.4|13009.4|13015.5|13009.5|13015.4|13009.4|0
1742958600000|2025-03-26 03:10:00|13014.3|13008.3|13014.3|13008.3|13014.3|13008.3|13014.3|13008.3|0
1742959500000|2025-03-26 03:25:00|13014.2|13008.2|13014.2|13008.2|13014.2|13008.2|13014.2|13008.2|0
1742959800000|2025-03-26 03:30:00|13013.1|13007.1|13012.5|13006.5|13014.2|13008.2|13011.9|13005.9|0
1742960100000|2025-03-26 03:35:00|13013.1|13007.1|13011.9|13005.9|13013.1|13007.1|13010.7|13004.7|0
1742960700000|2025-03-26 03:45:00|13011.3|13005.3|13013|13007|13013|13007|13010.7|13004.7|0
1742961000000|2025-03-26 03:50:00|13013.6|13007.6|13013.6|13007.6|13014.2|13008.2|13013.6|13007.6|0
1742961300000|2025-03-26 03:55:00|13013|13007|13014.2|13008.2|13014.2|13008.2|13013|13007|0
1742961600000|2025-03-26 04:00:00|13015.4|13009.4|13014.2|13008.2|13015.4|13009.4|13014.2|13008.2|0
1742962200000|2025-03-26 04:10:00|13013|13007|13013.1|13007.1|13013.1|13007.1|13011.9|13005.9|0
1742962500000|2025-03-26 04:15:00|13013|13007|13014.2|13008.2|13014.2|13008.2|13011.9|13005.9|0
1742963400000|2025-03-26 04:30:00|13013|13007|13013.6|13007.6|13014.2|13008.2|13013|13007|0
1742963700000|2025-03-26 04:35:00|13014.2|13008.2|13014.2|13008.2|13014.2|13008.2|13014.2|13008.2|0
1742964000000|2025-03-26 04:40:00|13014.8|13008.8|13015.4|13009.4|13015.4|13009.4|13014.8|13008.8|0
1742964300000|2025-03-26 04:45:00|13014.8|13008.8|13014.2|13008.2|13015.4|13009.4|13014.2|13008.2|0
1742964600000|2025-03-26 04:50:00|13014.8|13008.8|13016|13010|13016|13010|13014.8|13008.8|0
1742964900000|2025-03-26 04:55:00|13015.4|13009.4|13016.5|13010.5|13016.5|13010.5|13015.4|13009.4|0
1742965200000|2025-03-26 05:00:00|13017.1|13011.1|13017.7|13011.7|13017.7|13011.7|13016.5|13010.5|0
1742965800000|2025-03-26 05:10:00|13017.1|13011.1|13017.7|13011.7|13017.7|13011.7|13016.5|13010.5|0
1742966100000|2025-03-26 05:15:00|13017.1|13011.1|13017.7|13011.7|13018.9|13012.9|13016.6|13010.6|0
1742966400000|2025-03-26 05:20:00|13018.3|13012.3|13016.6|13010.6|13018.9|13012.9|13016.6|13010.6|0
1742966700000|2025-03-26 05:25:00|13017.1|13011.1|13015.4|13009.4|13017.1|13011.1|13015.4|13009.4|0
1742967000000|2025-03-26 05:30:00|13014.2|13008.2|13014.2|13008.2|13015.4|13009.4|13014.2|13008.2|0
1742967300000|2025-03-26 05:35:00|13014.8|13008.8|13014.2|13008.2|13014.8|13008.8|13014.2|13008.2|0
1742967600000|2025-03-26 05:40:00|13014.1|13008.1|13011.9|13005.9|13014.2|13008.2|13011.8|13005.8|0
1742967900000|2025-03-26 05:45:00|13011.8|13005.8|13010.1|13004.1|13011.9|13005.9|13009.5|13003.5|0
1742968200000|2025-03-26 05:50:00|13010.6|13004.6|13009.5|13003.5|13010.6|13004.6|13009.5|13003.5|0
1742968500000|2025-03-26 05:55:00|13008.3|13002.3|13008.3|13002.3|13009.5|13003.5|13008.3|13002.3|0
1742968800000|2025-03-26 06:00:00|13007.7|13001.7|13008.3|13002.3|13008.3|13002.3|13007.1|13001.1|0
1742969100000|2025-03-26 06:05:00|13009.5|13003.5|13008.3|13002.3|13009.5|13003.5|13008.3|13002.3|0
1742969400000|2025-03-26 06:10:00|13009.5|13003.5|13008.3|13002.3|13010|13004|13008.3|13002.3|0
1742969700000|2025-03-26 06:15:00|13007.2|13001.2|13007.2|13001.2|13008.3|13002.3|13007.1|13001.1|0
1742970000000|2025-03-26 06:20:00|13006.6|13000.6|13006|13000|13007.7|13001.7|13006|13000|0
1742970300000|2025-03-26 06:25:00|13004.9|12998.9|13004.7|12998.7|13007.2|13001.2|13004.7|12998.7|0
1742970600000|2025-03-26 06:30:00|13005.8|12999.8|13003.5|12997.5|13007|13001|13003.5|12997.5|0
1742970900000|2025-03-26 06:35:00|13003.6|12997.6|13005.4|12999.4|13005.4|12999.4|13003.6|12997.6|0
1742971200000|2025-03-26 06:40:00|13004.8|12998.8|13005.4|12999.4|13007.7|13001.7|13004.8|12998.8|0
1742971500000|2025-03-26 06:45:00|13006.5|13000.5|13005.4|12999.4|13006.5|13000.5|13005.4|12999.4|0
1742971800000|2025-03-26 06:50:00|13006|13000|13007.7|13001.7|13008.3|13002.3|13006|13000|0
1742972100000|2025-03-26 06:55:00|13006.6|13000.6|13007.2|13001.2|13010.1|13004.1|13006.6|13000.6|0
1742972400000|2025-03-26 07:00:00|13006.6|13000.6|13014.5|13012.5|13018.5|13016.5|13006.6|13000.6|21
1742972700000|2025-03-26 07:05:00|13015|13013|13019.5|13017.5|13021.5|13019.5|13014|13012|30
1742973000000|2025-03-26 07:10:00|13021.5|13019.5|13026.5|13024.5|13027|13025|13020|13018|17
1742973300000|2025-03-26 07:15:00|13027|13025|13035.5|13033.5|13036|13034|13026.5|13024.5|30
1742973600000|2025-03-26 07:20:00|13035|13033|13034.5|13032.5|13036.5|13034.5|13032.5|13030.5|8
1742973900000|2025-03-26 07:25:00|13035|13033|13032.5|13030.5|13035|13033|13031.5|13029.5|13
1742974200000|2025-03-26 07:30:00|13032|13030|13033.5|13031.5|13035|13033|13031.5|13029.5|18
1742974500000|2025-03-26 07:35:00|13034|13032|13034|13032|13035|13033|13031|13029|3
1742974800000|2025-03-26 07:40:00|13034.5|13032.5|13034|13032|13035|13033|13030|13028|22
1742975100000|2025-03-26 07:45:00|13033.5|13031.5|13035.5|13033.5|13038.5|13036.5|13033.5|13031.5|27
1742975400000|2025-03-26 07:50:00|13035|13033|13032|13030|13035|13033|13027.5|13025.5|19
1742975700000|2025-03-26 07:55:00|13032.5|13030.5|13021|13019|13032.5|13030.5|13017|13015|87
1742976000000|2025-03-26 08:00:00|13027|13025|13008.5|13006.5|13029|13027|13007|13005|503
1742976300000|2025-03-26 08:05:00|13008|13006|12988|12986|13009|13007|12979|12977|294
1742976600000|2025-03-26 08:10:00|12989.5|12987.5|12970|12968|12994|12992|12970|12968|241
1742976900000|2025-03-26 08:15:00|12970.5|12968.5|12959|12957|12976|12974|12955.5|12953.5|255
1742977200000|2025-03-26 08:20:00|12958.5|12956.5|12966|12964|12975.5|12973.5|12956|12954|207
1742977500000|2025-03-26 08:25:00|12966.5|12964.5|12976|12974|12976.5|12974.5|12965.5|12963.5|185
1742977800000|2025-03-26 08:30:00|12977|12975|12994|12992|12994|12992|12974|12972|148
1742978100000|2025-03-26 08:35:00|12993.5|12991.5|12979.5|12977.5|12998|12996|12979.5|12977.5|161
1742978400000|2025-03-26 08:40:00|12981.2|12979.2|12978.7|12976.7|12985.7|12983.7|12977.7|12975.7|90
1742978700000|2025-03-26 08:45:00|12978.2|12976.2|12961.7|12959.7|12980.7|12978.7|12959.7|12957.7|144
1742979000000|2025-03-26 08:50:00|12961.2|12959.2|12956.2|12954.2|12970.7|12968.7|12955.2|12953.2|229
1742979300000|2025-03-26 08:55:00|12955.7|12953.7|12946.2|12944.2|12960.7|12958.7|12946.2|12944.2|151
1742979600000|2025-03-26 09:00:00|12946.7|12944.7|12933.2|12931.2|12947.2|12945.2|12929.7|12927.7|153
1742979900000|2025-03-26 09:05:00|12932.7|12930.7|12943.7|12941.7|12951.2|12949.2|12930.7|12928.7|105
1742980200000|2025-03-26 09:10:00|12944.2|12942.2|12933.7|12931.7|12948.7|12946.7|12932.7|12930.7|155
1742980500000|2025-03-26 09:15:00|12934.7|12932.7|12921.7|12919.7|12934.7|12932.7|12920.2|12918.2|155
1742980800000|2025-03-26 09:20:00|12921.2|12919.2|12924.7|12922.7|12929.2|12927.2|12919.2|12917.2|165
1742981100000|2025-03-26 09:25:00|12925.2|12923.2|12927.7|12925.7|12934.7|12932.7|12920.7|12918.7|71
1742981400000|2025-03-26 09:30:00|12928.2|12926.2|12946.7|12944.7|12947.7|12945.7|12927.2|12925.2|100
1742981700000|2025-03-26 09:35:00|12946.2|12944.2|12939.7|12937.7|12947.2|12945.2|12933.7|12931.7|67
1742982000000|2025-03-26 09:40:00|12940.2|12938.2|12924.2|12922.2|12940.7|12938.7|12923.2|12921.2|140
1742982300000|2025-03-26 09:45:00|12923.7|12921.7|12936.7|12934.7|12936.7|12934.7|12918.7|12916.7|112
1742982600000|2025-03-26 09:50:00|12937.2|12935.2|12932.2|12930.2|12942.2|12940.2|12930.2|12928.2|183
1742982900000|2025-03-26 09:55:00|12931.7|12929.7|12921.7|12919.7|12935.2|12933.2|12918.7|12916.7|63
1742983200000|2025-03-26 10:00:00|12921.2|12919.2|12927.2|12925.2|12927.7|12925.7|12918.2|12916.2|145
1742983500000|2025-03-26 10:05:00|12928.2|12926.2|12928.7|12926.7|12933.7|12931.7|12923.2|12921.2|80
1742983800000|2025-03-26 10:10:00|12928.2|12926.2|12930.2|12928.2|12934.7|12932.7|12925.7|12923.7|84
1742984100000|2025-03-26 10:15:00|12930.7|12928.7|12936.7|12934.7|12940.7|12938.7|12927.2|12925.2|77
1742984400000|2025-03-26 10:20:00|12936.2|12934.2|12931.7|12929.7|12940.7|12938.7|12931.7|12929.7|86
1742984700000|2025-03-26 10:25:00|12932.2|12930.2|12923.2|12921.2|12932.2|12930.2|12923.2|12921.2|60
1742985000000|2025-03-26 10:30:00|12922.7|12920.7|12930.7|12928.7|12931.7|12929.7|12919.7|12917.7|81
1742985300000|2025-03-26 10:35:00|12931.2|12929.2|12946.7|12944.7|12949.2|12947.2|12930.7|12928.7|529
1742985600000|2025-03-26 10:40:00|12947.2|12945.2|12946.7|12944.7|12951.7|12949.7|12945.2|12943.2|50
1742985900000|2025-03-26 10:45:00|12947.2|12945.2|12955.7|12953.7|12957.7|12955.7|12946.7|12944.7|119
1742986200000|2025-03-26 10:50:00|12956.2|12954.2|12962.7|12960.7|12963.7|12961.7|12955.2|12953.2|67
1742986500000|2025-03-26 10:55:00|12964.2|12962.2|12966.7|12964.7|12969.7|12967.7|12961.7|12959.7|69
1742986800000|2025-03-26 11:00:00|12967.2|12965.2|12963.2|12961.2|12971.2|12969.2|12961.2|12959.2|61
1742987100000|2025-03-26 11:05:00|12962.7|12960.7|12963.7|12961.7|12965.2|12963.2|12960.2|12958.2|90
1742987400000|2025-03-26 11:10:00|12963.2|12961.2|12967.7|12965.7|12969.7|12967.7|12960.7|12958.7|54
1742987700000|2025-03-26 11:15:00|12967.2|12965.2|12955.7|12953.7|12969.7|12967.7|12955.7|12953.7|217
1742988000000|2025-03-26 11:20:00|12955.2|12953.2|12961.7|12959.7|12964.7|12962.7|12954.7|12952.7|59
1742988300000|2025-03-26 11:25:00|12961.2|12959.2|12952.7|12950.7|12963.7|12961.7|12952.7|12950.7|45
1742988600000|2025-03-26 11:30:00|12953.2|12951.2|12942.2|12940.2|12953.2|12951.2|12942.2|12940.2|50
1742988900000|2025-03-26 11:35:00|12942.7|12940.7|12946.7|12944.7|12946.7|12944.7|12936.7|12934.7|77
1742989200000|2025-03-26 11:40:00|12946.2|12944.2|12954.7|12952.7|12956.2|12954.2|12943.7|12941.7|1062
1742989500000|2025-03-26 11:45:00|12955.2|12953.2|12956.7|12954.7|12958.7|12956.7|12953.7|12951.7|52
1742989800000|2025-03-26 11:50:00|12956.2|12954.2|12949.2|12947.2|12960.2|12958.2|12949.2|12947.2|307
1742990100000|2025-03-26 11:55:00|12948.7|12946.7|12953.7|12951.7|12954.2|12952.2|12942.2|12940.2|44
1742990400000|2025-03-26 12:00:00|12953.2|12951.2|12949.7|12947.7|12953.2|12951.2|12947.7|12945.7|383
1742990700000|2025-03-26 12:05:00|12949.2|12947.2|12952.2|12950.2|12956.2|12954.2|12948.7|12946.7|71
1742991000000|2025-03-26 12:10:00|12951.7|12949.7|12955.2|12953.2|12960.2|12958.2|12947.7|12945.7|49
1742991300000|2025-03-26 12:15:00|12954.7|12952.7|12960.2|12958.2|12962.2|12960.2|12954.7|12952.7|61
1742991600000|2025-03-26 12:20:00|12959.7|12957.7|12959.7|12957.7|12963.7|12961.7|12955.2|12953.2|47
1742991900000|2025-03-26 12:25:00|12960.2|12958.2|12956.7|12954.7|12961.2|12959.2|12956.2|12954.2|62
1742992200000|2025-03-26 12:30:00|12958.2|12956.2|12954.7|12952.7|12959.7|12957.7|12949.7|12947.7|165
1742992500000|2025-03-26 12:35:00|12955.2|12953.2|12954.7|12952.7|12958.2|12956.2|12953.2|12951.2|66
1742992800000|2025-03-26 12:40:00|12955|12953|12960|12958|12961.5|12959.5|12954.5|12952.5|99
1742993100000|2025-03-26 12:45:00|12960.5|12958.5|12964.5|12962.5|12969.5|12967.5|12960|12958|84
1742993400000|2025-03-26 12:50:00|12964|12962|12952|12950|12964.5|12962.5|12950.5|12948.5|74
1742993700000|2025-03-26 12:55:00|12952.5|12950.5|12954|12952|12955.5|12953.5|12948.5|12946.5|78
1742994000000|2025-03-26 13:00:00|12953.5|12951.5|12950.5|12948.5|12955|12953|12946|12944|77
1742994300000|2025-03-26 13:05:00|12952|12950|12953|12951|12954.5|12952.5|12947.5|12945.5|54
1742994600000|2025-03-26 13:10:00|12952|12950|12960|12958|12960|12958|12949|12947|45
1742994900000|2025-03-26 13:15:00|12959|12957|12945|12943|12959.5|12957.5|12944.5|12942.5|113
1742995200000|2025-03-26 13:20:00|12945.5|12943.5|12941|12939|12948.5|12946.5|12939|12937|59
1742995500000|2025-03-26 13:25:00|12941.5|12939.5|12944.5|12942.5|12949|12947|12941.5|12939.5|61
1742995800000|2025-03-26 13:30:00|12947|12945|12947|12945|12955|12953|12944|12942|164
1742996100000|2025-03-26 13:35:00|12947.5|12945.5|12937|12935|12948.5|12946.5|12927.5|12925.5|398
1742996400000|2025-03-26 13:40:00|12937.5|12935.5|12932.5|12930.5|12940.5|12938.5|12926|12924|313
1742996700000|2025-03-26 13:45:00|12933|12931|12920.5|12918.5|12934|12932|12919.5|12917.5|137
1742997000000|2025-03-26 13:50:00|12920|12918|12933|12931|12934|12932|12915.5|12913.5|131
1742997300000|2025-03-26 13:55:00|12933.5|12931.5|12934|12932|12941|12939|12930|12928|168
1742997600000|2025-03-26 14:00:00|12933.5|12931.5|12948|12946|12951|12949|12932.5|12930.5|254
1742997900000|2025-03-26 14:05:00|12947.5|12945.5|12949|12947|12958.5|12956.5|12945.5|12943.5|140
1742998200000|2025-03-26 14:10:00|12948.5|12946.5|12973|12971|12973|12971|12947.5|12945.5|443
1742998500000|2025-03-26 14:15:00|12971|12969|12958|12956|12975|12973|12956|12954|237
1742998800000|2025-03-26 14:20:00|12957.5|12955.5|12965|12963|12970.5|12968.5|12954.5|12952.5|146
1742999100000|2025-03-26 14:25:00|12965.5|12963.5|12963.5|12961.5|12972.5|12970.5|12960.5|12958.5|188
1742999400000|2025-03-26 14:30:00|12964|12962|12975|12973|12975.5|12973.5|12960|12958|359
1742999700000|2025-03-26 14:35:00|12974|12972|12981.5|12979.5|12985|12983|12973|12971|393
1743000000000|2025-03-26 14:40:00|12981|12979|12981.5|12979.5|12984|12982|12974|12972|128
1743000300000|2025-03-26 14:45:00|12981|12979|12980|12978|12985.5|12983.5|12972|12970|100
1743000600000|2025-03-26 14:50:00|12980.5|12978.5|12991.5|12989.5|12992|12990|12980.5|12978.5|137
1743000900000|2025-03-26 14:55:00|12992|12990|13000.5|12998.5|13003.5|13001.5|12991.5|12989.5|165
1743001200000|2025-03-26 15:00:00|13001.5|12999.5|13009|13007|13009.5|13007.5|13000|12998|214
1743001500000|2025-03-26 15:05:00|13009.5|13007.5|13008.5|13006.5|13014.5|13012.5|13003.5|13001.5|241
1743001800000|2025-03-26 15:10:00|13007.2|13005.2|13001.2|12999.2|13007.2|13005.2|12998.2|12996.2|229
1743002100000|2025-03-26 15:15:00|13001.7|12999.7|12989.2|12987.2|13004.2|13002.2|12988.2|12986.2|183
1743002400000|2025-03-26 15:20:00|12988.2|12986.2|12979.7|12977.7|12988.2|12986.2|12976.7|12974.7|176
1743002700000|2025-03-26 15:25:00|12980.2|12978.2|12963.2|12961.2|12980.7|12978.7|12959.2|12957.2|250
1743003000000|2025-03-26 15:30:00|12962.7|12960.7|12959.7|12957.7|12965.7|12963.7|12958.7|12956.7|177
1743003300000|2025-03-26 15:35:00|12960.2|12958.2|12975.7|12973.7|12977.2|12975.2|12957.2|12955.2|180
1743003600000|2025-03-26 15:40:00|12975.2|12973.2|12967.7|12965.7|12978.2|12976.2|12963.7|12961.7|162
1743003900000|2025-03-26 15:45:00|12968.2|12966.2|12959.7|12957.7|12970.2|12968.2|12958.7|12956.7|78
1743004200000|2025-03-26 15:50:00|12959.2|12957.2|12957.7|12955.7|12962.7|12960.7|12954.2|12952.2|81
1743004500000|2025-03-26 15:55:00|12957.2|12955.2|12949.7|12947.7|12959.2|12957.2|12943.7|12941.7|288
1743004800000|2025-03-26 16:00:00|12949.2|12947.2|12936.7|12934.7|12950.7|12948.7|12931.7|12929.7|164
1743005100000|2025-03-26 16:05:00|12936.2|12934.2|12934.7|12932.7|12945.2|12943.2|12934.7|12932.7|132
1743005400000|2025-03-26 16:10:00|12935.2|12933.2|12935.7|12933.7|12939.2|12937.2|12932.7|12930.7|128
1743005700000|2025-03-26 16:15:00|12936.7|12934.7|12939.2|12937.2|12944.7|12942.7|12933.7|12931.7|1678
1743006000000|2025-03-26 16:20:00|12895.1|12893.1|12896.1|12894.1|12907.1|12905.1|12895.1|12893.1|632
1743006300000|2025-03-26 16:25:00|12896.6|12894.6|12916.1|12914.1|12919.6|12917.6|12896.6|12894.6|2772
1743006600000|2025-03-26 16:30:00|12916.6|12914.6|12913.6|12911.6|12917.1|12915.1|12904.6|12902.6|2023
1743006900000|2025-03-26 16:35:00|12912.6|12910.6|12911.1|12909.1|12920.1|12918.1|12907.1|12905.1|350
1743007200000|2025-03-26 16:40:00|12913.1|12911.1|12900.1|12898.1|12915.1|12913.1|12899.1|12897.1|161
1743007500000|2025-03-26 16:45:00|12899.6|12897.6|12905.6|12903.6|12906.6|12904.6|12898.1|12896.1|46
1743007800000|2025-03-26 16:50:00|12905.1|12903.1|12898.6|12896.6|12907.1|12905.1|12896.1|12894.1|55
1743008100000|2025-03-26 16:55:00|12899.1|12897.1|12894.6|12892.6|12899.1|12897.1|12890.1|12888.1|54
1743008400000|2025-03-26 17:00:00|12894.1|12892.1|12889.1|12887.1|12896.6|12894.6|12888.6|12886.6|45
1743008700000|2025-03-26 17:05:00|12888.6|12886.6|12892.6|12890.6|12892.6|12890.6|12886.1|12884.1|107
1743009000000|2025-03-26 17:10:00|12892.1|12890.1|12890.1|12888.1|12897.6|12895.6|12889.6|12887.6|31
1743009300000|2025-03-26 17:15:00|12890.6|12888.6|12877.1|12875.1|12891.1|12889.1|12873.6|12871.6|38
1743009600000|2025-03-26 17:20:00|12876.6|12874.6|12881.1|12879.1|12882.6|12880.6|12872.6|12870.6|26
1743009900000|2025-03-26 17:25:00|12880.6|12878.6|12871.6|12869.6|12883.6|12881.6|12871.1|12869.1|33
1743010200000|2025-03-26 17:30:00|12871.1|12869.1|12852.6|12850.6|12874.1|12872.1|12851.1|12849.1|87
1743010500000|2025-03-26 17:35:00|12853.1|12851.1|12854.6|12852.6|12855.1|12853.1|12849.1|12847.1|22
1743010800000|2025-03-26 17:40:00|12854.1|12852.1|12859.6|12857.6|12869.1|12867.1|12853.6|12851.6|117
1743011100000|2025-03-26 17:45:00|12859.1|12857.1|12859.1|12857.1|12864.6|12862.6|12857.1|12855.1|21
1743011400000|2025-03-26 17:50:00|12858.6|12856.6|12861.1|12859.1|12861.6|12859.6|12856.6|12854.6|22
1743011700000|2025-03-26 17:55:00|12860.6|12858.6|12855.1|12853.1|12862.6|12860.6|12854.6|12852.6|16
1743012000000|2025-03-26 18:00:00|12856.1|12854.1|12859.6|12857.6|12861.6|12859.6|12853.6|12851.6|19
1743012300000|2025-03-26 18:05:00|12860.1|12858.1|12863.6|12861.6|12863.6|12861.6|12856.6|12854.6|9
1743012600000|2025-03-26 18:10:00|12863.1|12861.1|12875.6|12873.6|12878.6|12876.6|12863.1|12861.1|49
1743012900000|2025-03-26 18:15:00|12876.1|12874.1|12869.6|12867.6|12879.1|12877.1|12869.6|12867.6|16
1743013200000|2025-03-26 18:20:00|12869.1|12867.1|12865.6|12863.6|12870.1|12868.1|12865.1|12863.1|91
1743013500000|2025-03-26 18:25:00|12865.1|12863.1|12868.6|12866.6|12870.6|12868.6|12863.6|12861.6|41
1743013800000|2025-03-26 18:30:00|12868.1|12866.1|12866.6|12864.6|12872.6|12870.6|12866.1|12864.1|18
1743014100000|2025-03-26 18:35:00|12866.1|12864.1|12865.6|12863.6|12867.6|12865.6|12862.6|12860.6|17
1743014400000|2025-03-26 18:40:00|12866.1|12864.1|12860.6|12858.6|12867.6|12865.6|12858.1|12856.1|15
1743014700000|2025-03-26 18:45:00|12860.1|12858.1|12853.6|12851.6|12863.6|12861.6|12852.6|12850.6|60
1743015000000|2025-03-26 18:50:00|12854.1|12852.1|12851.1|12849.1|12855.6|12853.6|12849.1|12847.1|19
1743015300000|2025-03-26 18:55:00|12851.6|12849.6|12850.1|12848.1|12852.1|12850.1|12846.1|12844.1|9
1743015600000|2025-03-26 19:00:00|12850.6|12848.6|12850.6|12848.6|12857.6|12855.6|12849.6|12847.6|5
1743015900000|2025-03-26 19:05:00|12850.1|12848.1|12845.6|12843.6|12852.6|12850.6|12845.6|12843.6|8
1743016200000|2025-03-26 19:10:00|12847.1|12845.1|12847.6|12845.6|12848.6|12846.6|12843.6|12841.6|9
1743016500000|2025-03-26 19:15:00|12847.1|12845.1|12855.1|12853.1|12859.1|12857.1|12847.1|12845.1|0
1743016800000|2025-03-26 19:20:00|12855.6|12853.6|12854.6|12852.6|12862.6|12860.6|12854.6|12852.6|9
1743017100000|2025-03-26 19:25:00|12854.1|12852.1|12859.6|12857.6|12861.1|12859.1|12851.6|12849.6|11
1743017400000|2025-03-26 19:30:00|12860.1|12858.1|12861.6|12859.6|12863.6|12861.6|12856.6|12854.6|18
1743017700000|2025-03-26 19:35:00|12862.1|12860.1|12866.6|12864.6|12866.6|12864.6|12857.6|12855.6|88
1743018000000|2025-03-26 19:40:00|12866.1|12864.1|12867.6|12865.6|12871.6|12869.6|12864.6|12862.6|87
1743018300000|2025-03-26 19:45:00|12868.1|12866.1|12875.6|12873.6|12875.6|12873.6|12864.6|12862.6|19
1743018600000|2025-03-26 19:50:00|12875.1|12873.1|12879.6|12877.6|12880.6|12878.6|12872.6|12870.6|31
1743018900000|2025-03-26 19:55:00|12879.1|12877.1|12876.6|12874.6|12883.6|12881.6|12873.6|12871.6|66
1743019200000|2025-03-26 20:00:00|12877.1|12875.1|12871.6|12869.6|12878.1|12876.1|12871.6|12869.6|12
1743019500000|2025-03-26 20:05:00|12872.1|12870.1|12870.6|12868.6|12873.1|12871.1|12870.6|12868.6|4
1743019800000|2025-03-26 20:10:00|12871.1|12869.1|12872.6|12870.6|12874.1|12872.1|12870.1|12868.1|18
1743020100000|2025-03-26 20:15:00|12873.1|12871.1|12872.6|12870.6|12873.6|12871.6|12870.1|12868.1|8
1743020400000|2025-03-26 20:20:00|12873.1|12871.1|12870.6|12868.6|12873.1|12871.1|12869.6|12867.6|0
1743020700000|2025-03-26 20:25:00|12870.1|12868.1|12868.1|12866.1|12870.1|12868.1|12867.6|12865.6|2
1743021000000|2025-03-26 20:30:00|12867.6|12865.6|12870.1|12868.1|12870.6|12868.6|12867.6|12865.6|8
1743021300000|2025-03-26 20:35:00|12870.6|12868.6|12871.6|12869.6|12871.6|12869.6|12870.1|12868.1|0
1743021600000|2025-03-26 20:40:00|12872.1|12870.1|12870.6|12868.6|12873.6|12871.6|12870.1|12868.1|31
1743021900000|2025-03-26 20:45:00|12870.1|12868.1|12874.6|12872.6|12875.1|12873.1|12870.1|12868.1|37
1743022200000|2025-03-26 20:50:00|12875.1|12873.1|12874.6|12872.6|12876.6|12874.6|12873.6|12871.6|19
1743022500000|2025-03-26 20:55:00|12875.1|12873.1|12881.6|12875.6|12881.6|12878.1|12872.1|12870.1|99
1743022800000|2025-03-26 21:00:00|12881.3|12875.3|12881.1|12875.1|12881.6|12875.6|12880.9|12874.9|0
1743023100000|2025-03-26 21:05:00|12880.9|12874.9|12882.2|12876.2|12882.2|12876.2|12880.9|12874.9|0
1743023400000|2025-03-26 21:10:00|12882.1|12876.1|12882.1|12876.1|12882.2|12876.2|12881.3|12875.3|0
1743023700000|2025-03-26 21:15:00|12882.2|12876.2|12877.8|12871.8|12882.3|12876.3|12875.6|12869.6|0
1743024000000|2025-03-26 21:20:00|12878|12872|12879.2|12873.2|12879.7|12873.7|12876.9|12870.9|0
1743024300000|2025-03-26 21:25:00|12879.8|12873.8|12879.5|12873.5|12882|12876|12879|12873|0
1743024600000|2025-03-26 21:30:00|12879.6|12873.6|12878.3|12872.3|12880.1|12874.1|12878|12872|0
1743024900000|2025-03-26 21:35:00|12878.7|12872.7|12878.5|12872.5|12879.2|12873.2|12877.7|12871.7|0
1743025200000|2025-03-26 21:40:00|12878.4|12872.4|12878.4|12872.4|12878.9|12872.9|12878|12872|0
1743025500000|2025-03-26 21:45:00|12878.5|12872.5|12875.2|12869.2|12878.9|12872.9|12875.2|12869.2|0
1743025800000|2025-03-26 21:50:00|12875.4|12869.4|12873.8|12867.8|12875.8|12869.8|12872.2|12866.2|0
1743026100000|2025-03-26 21:55:00|12873.4|12867.4|12873.1|12867.1|12874.4|12868.4|12872.4|12866.4|0
1743026400000|2025-03-26 22:00:00|12872.7|12866.7|12873.8|12867.8|12875.7|12869.7|12860.4|12854.4|0
1743026700000|2025-03-26 22:05:00|12873.7|12867.7|12875.7|12869.7|12879.7|12873.7|12873|12867|0
1743027000000|2025-03-26 22:10:00|12875.5|12869.5|12869.6|12863.6|12875.8|12869.8|12869.6|12863.6|0
1743027300000|2025-03-26 22:15:00|12869.5|12863.5|12863.3|12857.3|12870.8|12864.8|12863.3|12857.3|0
1743027600000|2025-03-26 22:20:00|12863.4|12857.4|12866.3|12860.3|12868.4|12862.4|12862.6|12856.6|0
1743027900000|2025-03-26 22:25:00|12866.6|12860.6|12863.8|12857.8|12866.6|12860.6|12861.6|12855.6|0
1743028200000|2025-03-26 22:30:00|12863.7|12857.7|12868|12862|12868|12862|12863.7|12857.7|0
1743028500000|2025-03-26 22:35:00|12868.1|12862.1|12869.1|12863.1|12869.6|12863.6|12866.1|12860.1|0
1743028800000|2025-03-26 22:40:00|12869.2|12863.2|12867.4|12861.4|12869.3|12863.3|12864.3|12858.3|0
1743029100000|2025-03-26 22:45:00|12867.6|12861.6|12867.2|12861.2|12869.2|12863.2|12866.4|12860.4|0
1743029400000|2025-03-26 22:50:00|12866.9|12860.9|12869.4|12863.4|12869.9|12863.9|12866.7|12860.7|0
1743029700000|2025-03-26 22:55:00|12869.2|12863.2|12866.5|12860.5|12869.2|12863.2|12866|12860|0
1743030000000|2025-03-26 23:00:00|12866.6|12860.6|12867.5|12861.5|12868.7|12862.7|12866|12860|0
1743030300000|2025-03-26 23:05:00|12867.2|12861.2|12867.6|12861.6|12868.1|12862.1|12864.8|12858.8|0
1743030600000|2025-03-26 23:10:00|12867.5|12861.5|12867.2|12861.2|12868.3|12862.3|12867|12861|0
1743030900000|2025-03-26 23:15:00|12867.4|12861.4|12865.8|12859.8|12868.3|12862.3|12865.5|12859.5|0
1743031200000|2025-03-26 23:20:00|12865.6|12859.6|12867.1|12861.1|12867.6|12861.6|12865.6|12859.6|0
1743031500000|2025-03-26 23:25:00|12867|12861|12866.2|12860.2|12867.8|12861.8|12865.9|12859.9|0
1743031800000|2025-03-26 23:30:00|12866.3|12860.3|12867.7|12861.7|12868.3|12862.3|12866.2|12860.2|0
1743032100000|2025-03-26 23:35:00|12867.9|12861.9|12868.2|12862.2|12868.5|12862.5|12867.5|12861.5|0
1743032400000|2025-03-26 23:40:00|12868|12862|12869.3|12863.3|12869.3|12863.3|12867.5|12861.5|0
1743032700000|2025-03-26 23:45:00|12869.5|12863.5|12871.1|12865.1|12871.7|12865.7|12869.1|12863.1|0
1743033000000|2025-03-26 23:50:00|12871.2|12865.2|12872.7|12866.7|12873.6|12867.6|12870.6|12864.6|0
1743033300000|2025-03-26 23:55:00|12872.9|12866.9|12874|12868|12874.4|12868.4|12871.6|12865.6|0
1743033600000|2025-03-27 00:00:00|12873.8|12867.8|12872.2|12866.2|12874.3|12868.3|12870.9|12864.9|0
1743033900000|2025-03-27 00:05:00|12872.1|12866.1|12874.9|12868.9|12875|12869|12871.2|12865.2|0
1743034200000|2025-03-27 00:10:00|12875|12869|12875.5|12869.5|12877.9|12871.9|12874.4|12868.4|0
1743034500000|2025-03-27 00:15:00|12875.4|12869.4|12864.2|12858.2|12875.5|12869.5|12861.9|12855.9|0
1743034800000|2025-03-27 00:20:00|12865.3|12859.3|12863.6|12857.6|12868.8|12862.8|12863|12857|0
1743035100000|2025-03-27 00:25:00|12863.1|12857.1|12870.1|12864.1|12871.4|12865.4|12863.1|12857.1|0
1743035400000|2025-03-27 00:30:00|12871.3|12865.3|12871.3|12865.3|12871.3|12865.3|12868.9|12862.9|0
1743035700000|2025-03-27 00:35:00|12871.9|12865.9|12873.6|12867.6|12873.7|12867.7|12871.3|12865.3|0
1743036000000|2025-03-27 00:40:00|12873|12867|12874.8|12868.8|12874.8|12868.8|12873|12867|0
1743036300000|2025-03-27 00:45:00|12876|12870|12873.6|12867.6|12877.2|12871.2|12873.6|12867.6|0
1743036600000|2025-03-27 00:50:00|12874.2|12868.2|12872.4|12866.4|12874.8|12868.8|12871.2|12865.2|0
1743036900000|2025-03-27 00:55:00|12873|12867|12870.1|12864.1|12873|12867|12870.1|12864.1|0
1743037200000|2025-03-27 01:00:00|12870.7|12864.7|12872.4|12866.4|12873.7|12867.7|12870.1|12864.1|0
1743037500000|2025-03-27 01:05:00|12872.5|12866.5|12872.5|12866.5|12873.7|12867.7|12871.3|12865.3|0
1743037800000|2025-03-27 01:10:00|12873.7|12867.7|12873.7|12867.7|12874.9|12868.9|12872.5|12866.5|0
1743038100000|2025-03-27 01:15:00|12873.6|12867.6|12873.7|12867.7|12874.8|12868.8|12873.6|12867.6|0
1743038400000|2025-03-27 01:20:00|12873.6|12867.6|12871.3|12865.3|12873.7|12867.7|12871.3|12865.3|0
1743038700000|2025-03-27 01:25:00|12872.5|12866.5|12872.5|12866.5|12873.1|12867.1|12871.9|12865.9|0
1743039000000|2025-03-27 01:30:00|12872.4|12866.4|12870.1|12864.1|12873.6|12867.6|12870.1|12864.1|0
1743039300000|2025-03-27 01:35:00|12868.9|12862.9|12867.8|12861.8|12870.1|12864.1|12867.2|12861.2|0
1743039600000|2025-03-27 01:40:00|12869|12863|12865.5|12859.5|12870.2|12864.2|12864.4|12858.4|0
1743039900000|2025-03-27 01:45:00|12865.6|12859.6|12866.7|12860.7|12866.7|12860.7|12863.2|12857.2|0
1743040200000|2025-03-27 01:50:00|12867.9|12861.9|12869.1|12863.1|12869.7|12863.7|12867.3|12861.3|0
1743040500000|2025-03-27 01:55:00|12868.5|12862.5|12867.9|12861.9|12869.7|12863.7|12867.9|12861.9|0
1743040800000|2025-03-27 02:00:00|12869.1|12863.1|12873.8|12867.8|12873.8|12867.8|12868.5|12862.5|0
1743041100000|2025-03-27 02:05:00|12873.9|12867.9|12875|12869|12875|12869|12873.8|12867.8|0
1743041400000|2025-03-27 02:10:00|12873.9|12867.9|12872.7|12866.7|12873.9|12867.9|12872.7|12866.7|0
1743041700000|2025-03-27 02:15:00|12873.9|12867.9|12872.7|12866.7|12873.9|12867.9|12871.5|12865.5|0
1743042000000|2025-03-27 02:20:00|12872.8|12866.8|12871.6|12865.6|12872.8|12866.8|12871.6|12865.6|0
1743042300000|2025-03-27 02:25:00|12872.2|12866.2|12872.8|12866.8|12874|12868|12871.6|12865.6|0
1743042600000|2025-03-27 02:30:00|12873.9|12867.9|12875.1|12869.1|12875.1|12869.1|12871.6|12865.6|0
1743042900000|2025-03-27 02:35:00|12874.5|12868.5|12873.9|12867.9|12875.1|12869.1|12873.9|12867.9|0
1743043200000|2025-03-27 02:40:00|12874|12868|12874|12868|12874.6|12868.6|12872.8|12866.8|0
1743043500000|2025-03-27 02:45:00|12873.4|12867.4|12874|12868|12874|12868|12872.8|12866.8|0
1743043800000|2025-03-27 02:50:00|12872.8|12866.8|12872.8|12866.8|12874|12868|12872.2|12866.2|0
1743044100000|2025-03-27 02:55:00|12874|12868|12874|12868|12874|12868|12872.8|12866.8|0
1743044400000|2025-03-27 03:00:00|12872.8|12866.8|12874|12868|12874|12868|12872.8|12866.8|0
1743044700000|2025-03-27 03:05:00|12873.4|12867.4|12871.7|12865.7|12874|12868|12871.1|12865.1|0
1743045000000|2025-03-27 03:10:00|12872.2|12866.2|12872.7|12866.7|12872.8|12866.8|12871.5|12865.5|0
1743045300000|2025-03-27 03:15:00|12871.5|12865.5|12873.9|12867.9|12875|12869|12871.5|12865.5|0
1743045600000|2025-03-27 03:20:00|12873.3|12867.3|12873.3|12867.3|12873.9|12867.9|12873.3|12867.3|0
1743045900000|2025-03-27 03:25:00|12873.8|12867.8|12872.7|12866.7|12873.8|12867.8|12872.7|12866.7|0
1743046200000|2025-03-27 03:30:00|12873.9|12867.9|12872.8|12866.8|12873.9|12867.9|12872.7|12866.7|0
1743046500000|2025-03-27 03:35:00|12872.7|12866.7|12876.3|12870.3|12877|12871|12872.7|12866.7|0
1743046800000|2025-03-27 03:40:00|12877.5|12871.5|12877.5|12871.5|12877.5|12871.5|12875.2|12869.2|0
1743047100000|2025-03-27 03:45:00|12878.1|12872.1|12878.7|12872.7|12878.7|12872.7|12877.5|12871.5|0
1743047400000|2025-03-27 03:50:00|12878.6|12872.6|12878.6|12872.6|12878.7|12872.7|12877.4|12871.4|0
1743047700000|2025-03-27 03:55:00|12878.1|12872.1|12877.5|12871.5|12878.7|12872.7|12877.5|12871.5|0
1743048000000|2025-03-27 04:00:00|12878.1|12872.1|12879.8|12873.8|12880.4|12874.4|12877.5|12871.5|0
1743048300000|2025-03-27 04:05:00|12881|12875|12881.6|12875.6|12882.2|12876.2|12881|12875|0
1743048600000|2025-03-27 04:10:00|12882.2|12876.2|12878.6|12872.6|12882.2|12876.2|12877.5|12871.5|0
1743048900000|2025-03-27 04:15:00|12878.7|12872.7|12878.6|12872.6|12878.7|12872.7|12878.1|12872.1|0
1743049200000|2025-03-27 04:20:00|12878.7|12872.7|12878.7|12872.7|12878.7|12872.7|12878.6|12872.6|0
1743049500000|2025-03-27 04:25:00|12879.2|12873.2|12879.8|12873.8|12879.9|12873.9|12878.7|12872.7|0
1743050100000|2025-03-27 04:35:00|12881|12875|12878.7|12872.7|12881|12875|12878.7|12872.7|0
1743050400000|2025-03-27 04:40:00|12879.8|12873.8|12879.8|12873.8|12879.9|12873.9|12879.8|12873.8|0
1743050700000|2025-03-27 04:45:00|12878.7|12872.7|12879.9|12873.9|12881|12875|12878.7|12872.7|0
1743051000000|2025-03-27 04:50:00|12880.4|12874.4|12879.9|12873.9|12881|12875|12879.8|12873.8|0
1743051300000|2025-03-27 04:55:00|12879.8|12873.8|12881|12875|12882.2|12876.2|12879.8|12873.8|0
1743051600000|2025-03-27 05:00:00|12879.9|12873.9|12879.9|12873.9|12879.9|12873.9|12879.9|12873.9|0
1743051900000|2025-03-27 05:05:00|12879.8|12873.8|12878.6|12872.6|12879.8|12873.8|12877.5|12871.5|0
1743052200000|2025-03-27 05:10:00|12878.7|12872.7|12878.7|12872.7|12879.8|12873.8|12877.5|12871.5|0
1743052500000|2025-03-27 05:15:00|12878.6|12872.6|12878.7|12872.7|12878.7|12872.7|12878.6|12872.6|0
1743052800000|2025-03-27 05:20:00|12879.9|12873.9|12877.6|12871.6|12879.9|12873.9|12877.6|12871.6|0
1743053100000|2025-03-27 05:25:00|12878.7|12872.7|12877.6|12871.6|12878.7|12872.7|12877.5|12871.5|0
1743053400000|2025-03-27 05:30:00|12877.5|12871.5|12877.6|12871.6|12877.6|12871.6|12875.8|12869.8|0
1743053700000|2025-03-27 05:35:00|12878.8|12872.8|12880.1|12874.1|12880.1|12874.1|12878.8|12872.8|0
1743054000000|2025-03-27 05:40:00|12879.5|12873.5|12880.1|12874.1|12881.3|12875.3|12879.5|12873.5|0
1743054300000|2025-03-27 05:45:00|12881.3|12875.3|12877.7|12871.7|12881.3|12875.3|12877.7|12871.7|0
1743054600000|2025-03-27 05:50:00|12877.1|12871.1|12873|12867|12877.7|12871.7|12873|12867|0
1743054900000|2025-03-27 05:55:00|12872.9|12866.9|12869.5|12863.5|12874.1|12868.1|12869.5|12863.5|0
1743055200000|2025-03-27 06:00:00|12869.4|12863.4|12869.4|12863.4|12870.6|12864.6|12868.3|12862.3|0
1743055500000|2025-03-27 06:05:00|12870.6|12864.6|12871.8|12865.8|12873|12867|12868.8|12862.8|0
1743055800000|2025-03-27 06:10:00|12872.4|12866.4|12870.7|12864.7|12873|12867|12869.5|12863.5|0
1743056100000|2025-03-27 06:15:00|12871.3|12865.3|12871.9|12865.9|12873.1|12867.1|12870.7|12864.7|0
1743056400000|2025-03-27 06:20:00|12872|12866|12872|12866|12873.2|12867.2|12869.6|12863.6|0
1743056700000|2025-03-27 06:25:00|12871.4|12865.4|12870.8|12864.8|12872|12866|12869.7|12863.7|0
1743057000000|2025-03-27 06:30:00|12870.9|12864.9|12867.3|12861.3|12872|12866|12867.3|12861.3|0
1743057300000|2025-03-27 06:35:00|12868.5|12862.5|12870.2|12864.2|12870.8|12864.8|12867.3|12861.3|0
1743057600000|2025-03-27 06:40:00|12870.8|12864.8|12870.7|12864.7|12871.9|12865.9|12869.6|12863.6|0
1743057900000|2025-03-27 06:45:00|12871.3|12865.3|12867.2|12861.2|12871.9|12865.9|12867.2|12861.2|0
1743058200000|2025-03-27 06:50:00|12867.8|12861.8|12862.5|12856.5|12868.4|12862.4|12862.4|12856.4|0
1743058500000|2025-03-27 06:55:00|12861.3|12855.3|12867.1|12861.1|12867.1|12861.1|12859|12853|0
1743058800000|2025-03-27 07:00:00|12838.3|12836.3|12802.3|12800.3|12838.3|12836.3|12801.3|12799.3|245
1743059100000|2025-03-27 07:05:00|12802.8|12800.8|12801.3|12799.3|12806.8|12804.8|12797.3|12795.3|46
1743059400000|2025-03-27 07:10:00|12800.8|12798.8|12803.3|12801.3|12803.3|12801.3|12797.8|12795.8|12
1743059700000|2025-03-27 07:15:00|12802.8|12800.8|12793.3|12791.3|12802.8|12800.8|12791.3|12789.3|19
1743060000000|2025-03-27 07:20:00|12794.3|12792.3|12792.3|12790.3|12796.8|12794.8|12788.3|12786.3|20
1743060300000|2025-03-27 07:25:00|12792.8|12790.8|12794.3|12792.3|12796.3|12794.3|12789.3|12787.3|13
1743060600000|2025-03-27 07:30:00|12793.8|12791.8|12803.3|12801.3|12806.8|12804.8|12792.8|12790.8|23
1743060900000|2025-03-27 07:35:00|12803.8|12801.8|12803.8|12801.8|12808.3|12806.3|12800.8|12798.8|36
1743061200000|2025-03-27 07:40:00|12802.3|12800.3|12816.8|12814.8|12819.8|12817.8|12802.3|12800.3|44
1743061500000|2025-03-27 07:45:00|12814.8|12812.8|12821.8|12819.8|12821.8|12819.8|12813.3|12811.3|23
1743061800000|2025-03-27 07:50:00|12822.3|12820.3|12822.8|12820.8|12825.8|12823.8|12819.8|12817.8|18
1743062100000|2025-03-27 07:55:00|12823.3|12821.3|12823.3|12821.3|12825.8|12823.8|12814.8|12812.8|84
1743062400000|2025-03-27 08:00:00|12829.3|12827.3|12778.3|12776.3|12833.3|12831.3|12778.3|12776.3|600
1743062700000|2025-03-27 08:05:00|12776.3|12774.3|12750.8|12748.8|12777.3|12775.3|12748.8|12746.8|349
1743063000000|2025-03-27 08:10:00|12750.3|12748.3|12760.8|12758.8|12764.8|12762.8|12739.8|12737.8|380
1743063300000|2025-03-27 08:15:00|12761.3|12759.3|12767.8|12765.8|12769.3|12767.3|12748.8|12746.8|281
1743063600000|2025-03-27 08:20:00|12768.3|12766.3|12764.8|12762.8|12773.8|12771.8|12758.8|12756.8|266
1743063900000|2025-03-27 08:25:00|12765.8|12763.8|12775.8|12773.8|12778.8|12776.8|12749.8|12747.8|327
1743064200000|2025-03-27 08:30:00|12776.3|12774.3|12778.8|12776.8|12783.3|12781.3|12771.8|12769.8|235
1743064500000|2025-03-27 08:35:00|12778.3|12776.3|12775.8|12773.8|12785.3|12783.3|12773.3|12771.3|894
1743064800000|2025-03-27 08:40:00|12774.6|12772.6|12772.6|12770.6|12779.6|12777.6|12769.6|12767.6|147
1743065100000|2025-03-27 08:45:00|12772.1|12770.1|12781.1|12779.1|12781.1|12779.1|12768.1|12766.1|159
1743065400000|2025-03-27 08:50:00|12781.6|12779.6|12769.6|12767.6|12781.6|12779.6|12763.6|12761.6|252
1743065700000|2025-03-27 08:55:00|12768.6|12766.6|12786.6|12784.6|12786.6|12784.6|12768.6|12766.6|139
1743066000000|2025-03-27 09:00:00|12787.1|12785.1|12788.6|12786.6|12795.1|12793.1|12785.6|12783.6|144
1743066300000|2025-03-27 09:05:00|12789.1|12787.1|12787.6|12785.6|12799.1|12797.1|12786.6|12784.6|143
1743066600000|2025-03-27 09:10:00|12788.6|12786.6|12776.1|12774.1|12789.6|12787.6|12773.6|12771.6|148
1743066900000|2025-03-27 09:15:00|12774.6|12772.6|12787.6|12785.6|12795.6|12793.6|12774.6|12772.6|123
1743067200000|2025-03-27 09:20:00|12788.1|12786.1|12791.6|12789.6|12791.6|12789.6|12781.6|12779.6|77
1743067500000|2025-03-27 09:25:00|12791.1|12789.1|12796.6|12794.6|12799.6|12797.6|12785.1|12783.1|143
1743067800000|2025-03-27 09:30:00|12795.6|12793.6|12798.6|12796.6|12800.1|12798.1|12793.6|12791.6|76
1743068100000|2025-03-27 09:35:00|12796.6|12794.6|12789.6|12787.6|12798.1|12796.1|12788.1|12786.1|105
1743068400000|2025-03-27 09:40:00|12789.1|12787.1|12783.6|12781.6|12794.6|12792.6|12783.1|12781.1|68
1743068700000|2025-03-27 09:45:00|12784.1|12782.1|12792.6|12790.6|12794.6|12792.6|12783.6|12781.6|107
1743069000000|2025-03-27 09:50:00|12793.1|12791.1|12795.6|12793.6|12797.6|12795.6|12788.6|12786.6|84
1743069300000|2025-03-27 09:55:00|12795.1|12793.1|12808.6|12806.6|12811.6|12809.6|12794.6|12792.6|163
1743069600000|2025-03-27 10:00:00|12812.6|12810.6|12817.6|12815.6|12818.1|12816.1|12807.6|12805.6|242
1743069900000|2025-03-27 10:05:00|12817.1|12815.1|12816.6|12814.6|12822.1|12820.1|12813.1|12811.1|82
1743070200000|2025-03-27 10:10:00|12817.1|12815.1|12811.6|12809.6|12828.6|12826.6|12811.1|12809.1|91
1743070500000|2025-03-27 10:15:00|12812.1|12810.1|12801.6|12799.6|12812.1|12810.1|12800.1|12798.1|197
1743070800000|2025-03-27 10:20:00|12801.1|12799.1|12807.6|12805.6|12807.6|12805.6|12799.6|12797.6|78
1743071100000|2025-03-27 10:25:00|12807.1|12805.1|12808.6|12806.6|12809.6|12807.6|12802.1|12800.1|77
1743071400000|2025-03-27 10:30:00|12809.1|12807.1|12817.6|12815.6|12820.1|12818.1|12806.6|12804.6|119
1743071700000|2025-03-27 10:35:00|12818.1|12816.1|12806.6|12804.6|12819.6|12817.6|12806.6|12804.6|78
1743072000000|2025-03-27 10:40:00|12806.1|12804.1|12820.6|12818.6|12821.1|12819.1|12804.6|12802.6|75
1743072300000|2025-03-27 10:45:00|12817.6|12815.6|12814.1|12812.1|12820.6|12818.6|12810.6|12808.6|105
1743072600000|2025-03-27 10:50:00|12813.1|12811.1|12809.6|12807.6|12814.6|12812.6|12807.6|12805.6|89
1743072900000|2025-03-27 10:55:00|12810.1|12808.1|12814.6|12812.6|12816.6|12814.6|12809.6|12807.6|78
1743073200000|2025-03-27 11:00:00|12815.1|12813.1|12824.6|12822.6|12829.6|12827.6|12811.1|12809.1|125
1743073500000|2025-03-27 11:05:00|12824.1|12822.1|12826.1|12824.1|12832.6|12830.6|12823.1|12821.1|70
1743073800000|2025-03-27 11:10:00|12826.6|12824.6|12812.1|12810.1|12826.6|12824.6|12807.6|12805.6|56
1743074100000|2025-03-27 11:15:00|12812.6|12810.6|12824.6|12822.6|12828.6|12826.6|12812.1|12810.1|57
1743074400000|2025-03-27 11:20:00|12825.1|12823.1|12824.6|12822.6|12826.6|12824.6|12819.6|12817.6|65
1743074700000|2025-03-27 11:25:00|12825.1|12823.1|12819.6|12817.6|12826.6|12824.6|12817.6|12815.6|72
1743075000000|2025-03-27 11:30:00|12820.1|12818.1|12825.6|12823.6|12828.6|12826.6|12819.1|12817.1|51
1743075300000|2025-03-27 11:35:00|12826.6|12824.6|12829.6|12827.6|12834.1|12832.1|12826.6|12824.6|109
1743075600000|2025-03-27 11:40:00|12830.1|12828.1|12822.1|12820.1|12830.6|12828.6|12820.6|12818.6|50
1743075900000|2025-03-27 11:45:00|12822.6|12820.6|12826.6|12824.6|12829.6|12827.6|12821.1|12819.1|62
1743076200000|2025-03-27 11:50:00|12827.1|12825.1|12825.6|12823.6|12828.6|12826.6|12823.6|12821.6|35
1743076500000|2025-03-27 11:55:00|12825.1|12823.1|12819.1|12817.1|12829.1|12827.1|12817.6|12815.6|61
1743076800000|2025-03-27 12:00:00|12819.6|12817.6|12811.6|12809.6|12822.6|12820.6|12810.6|12808.6|63
1743077100000|2025-03-27 12:05:00|12811.1|12809.1|12806.6|12804.6|12811.6|12809.6|12803.1|12801.1|47
1743077400000|2025-03-27 12:10:00|12806.1|12804.1|12807.6|12805.6|12809.1|12807.1|12797.6|12795.6|60
1743077700000|2025-03-27 12:15:00|12807.1|12805.1|12807.1|12805.1|12811.1|12809.1|12805.6|12803.6|65
1743078000000|2025-03-27 12:20:00|12806.6|12804.6|12812.6|12810.6|12813.1|12811.1|12806.6|12804.6|88
1743078300000|2025-03-27 12:25:00|12813.1|12811.1|12815.1|12813.1|12817.1|12815.1|12811.1|12809.1|59
1743078600000|2025-03-27 12:30:00|12815.6|12813.6|12819.1|12817.1|12824.6|12822.6|12814.6|12812.6|125
1743078900000|2025-03-27 12:35:00|12819.6|12817.6|12820.6|12818.6|12831.1|12829.1|12819.6|12817.6|200
1743079200000|2025-03-27 12:40:00|12821.3|12819.3|12820.3|12818.3|12829.8|12827.8|12818.3|12816.3|95
1743079500000|2025-03-27 12:45:00|12819.8|12817.8|12814.3|12812.3|12820.3|12818.3|12811.3|12809.3|120
1743079800000|2025-03-27 12:50:00|12814.8|12812.8|12809.3|12807.3|12814.8|12812.8|12804.8|12802.8|115
1743080100000|2025-03-27 12:55:00|12808.8|12806.8|12804.3|12802.3|12810.3|12808.3|12804.3|12802.3|176
1743080400000|2025-03-27 13:00:00|12804.8|12802.8|12815.3|12813.3|12818.3|12816.3|12804.3|12802.3|118
1743080700000|2025-03-27 13:05:00|12814.8|12812.8|12803.3|12801.3|12814.8|12812.8|12803.3|12801.3|135
1743081000000|2025-03-27 13:10:00|12804.3|12802.3|12812.8|12810.8|12817.3|12815.3|12802.8|12800.8|64
1743081300000|2025-03-27 13:15:00|12812.3|12810.3|12808.8|12806.8|12814.3|12812.3|12806.3|12804.3|64
1743081600000|2025-03-27 13:20:00|12809.3|12807.3|12812.3|12810.3|12812.8|12810.8|12803.8|12801.8|86
1743081900000|2025-03-27 13:25:00|12813.3|12811.3|12811.8|12809.8|12817.8|12815.8|12809.3|12807.3|85
1743082200000|2025-03-27 13:30:00|12813.3|12811.3|12827.3|12825.3|12832.8|12830.8|12812.8|12810.8|160
1743082500000|2025-03-27 13:35:00|12827.8|12825.8|12815.3|12813.3|12830.3|12828.3|12814.3|12812.3|131
1743082800000|2025-03-27 13:40:00|12814.8|12812.8|12815.3|12813.3|12825.3|12823.3|12811.3|12809.3|120
1743083100000|2025-03-27 13:45:00|12815.8|12813.8|12836.8|12834.8|12836.8|12834.8|12811.3|12809.3|118
1743083400000|2025-03-27 13:50:00|12837.3|12835.3|12854.8|12852.8|12858.3|12856.3|12836.3|12834.3|204
1743083700000|2025-03-27 13:55:00|12855.3|12853.3|12840.8|12838.8|12855.3|12853.3|12840.8|12838.8|227
1743084000000|2025-03-27 14:00:00|12841.8|12839.8|12830.8|12828.8|12845.8|12843.8|12828.8|12826.8|145
1743084300000|2025-03-27 14:05:00|12831.3|12829.3|12826.3|12824.3|12833.8|12831.8|12823.3|12821.3|96
1743084600000|2025-03-27 14:10:00|12825.3|12823.3|12831.3|12829.3|12835.3|12833.3|12818.8|12816.8|135
1743084900000|2025-03-27 14:15:00|12830.8|12828.8|12835.8|12833.8|12837.3|12835.3|12826.3|12824.3|96
1743085200000|2025-03-27 14:20:00|12836.3|12834.3|12837.3|12835.3|12838.3|12836.3|12825.3|12823.3|143
1743085500000|2025-03-27 14:25:00|12837.8|12835.8|12849.3|12847.3|12850.3|12848.3|12837.3|12835.3|116
1743085800000|2025-03-27 14:30:00|12849.8|12847.8|12856.3|12854.3|12859.3|12857.3|12849.8|12847.8|156
1743086100000|2025-03-27 14:35:00|12856.8|12854.8|12856.8|12854.8|12858.8|12856.8|12849.3|12847.3|175
1743086400000|2025-03-27 14:40:00|12857.3|12855.3|12857.3|12855.3|12865.8|12863.8|12855.3|12853.3|67
1743086700000|2025-03-27 14:45:00|12857.8|12855.8|12849.8|12847.8|12861.3|12859.3|12849.3|12847.3|102
1743087000000|2025-03-27 14:50:00|12850.3|12848.3|12851.3|12849.3|12853.3|12851.3|12844.8|12842.8|111
1743087300000|2025-03-27 14:55:00|12850.8|12848.8|12861.8|12859.8|12861.8|12859.8|12847.8|12845.8|157
1743087600000|2025-03-27 15:00:00|12861.3|12859.3|12863.3|12861.3|12866.3|12864.3|12858.8|12856.8|281
1743087900000|2025-03-27 15:05:00|12862.3|12860.3|12856.3|12854.3|12867.8|12865.8|12854.8|12852.8|114
1743088200000|2025-03-27 15:10:00|12856.1|12854.1|12865.6|12863.6|12866.6|12864.6|12856.1|12854.1|75
1743088500000|2025-03-27 15:15:00|12865.1|12863.1|12867.1|12865.1|12867.6|12865.6|12862.1|12860.1|104
1743088800000|2025-03-27 15:20:00|12866.6|12864.6|12853.6|12851.6|12866.6|12864.6|12850.6|12848.6|70
1743089100000|2025-03-27 15:25:00|12854.1|12852.1|12846.1|12844.1|12854.1|12852.1|12841.1|12839.1|98
1743089400000|2025-03-27 15:30:00|12846.6|12844.6|12834.1|12832.1|12847.1|12845.1|12830.6|12828.6|121
1743089700000|2025-03-27 15:35:00|12835.1|12833.1|12838.1|12836.1|12840.1|12838.1|12830.1|12828.1|118
1743090000000|2025-03-27 15:40:00|12838.6|12836.6|12834.1|12832.1|12839.1|12837.1|12828.1|12826.1|52
1743090300000|2025-03-27 15:45:00|12833.6|12831.6|12840.1|12838.1|12840.6|12838.6|12827.1|12825.1|62
1743090600000|2025-03-27 15:50:00|12840.6|12838.6|12846.1|12844.1|12850.6|12848.6|12840.1|12838.1|90
1743090900000|2025-03-27 15:55:00|12845.6|12843.6|12843.1|12841.1|12845.6|12843.6|12839.1|12837.1|50
1743091200000|2025-03-27 16:00:00|12843.6|12841.6|12844.1|12842.1|12846.1|12844.1|12837.1|12835.1|120
1743091500000|2025-03-27 16:05:00|12844.6|12842.6|12849.1|12847.1|12854.1|12852.1|12844.1|12842.1|132
1743091800000|2025-03-27 16:10:00|12849.6|12847.6|12842.6|12840.6|12850.6|12848.6|12840.1|12838.1|116
1743092100000|2025-03-27 16:15:00|12841.1|12839.1|12860.1|12858.1|12860.1|12858.1|12840.6|12838.6|404
1743092400000|2025-03-27 16:20:00|12856.6|12854.6|12857.1|12855.1|12860.1|12858.1|12853.6|12851.6|411
1743092700000|2025-03-27 16:25:00|12856.1|12854.1|12862.6|12860.6|12862.6|12860.6|12854.1|12852.1|1713
1743093000000|2025-03-27 16:30:00|12861.6|12859.6|12865.6|12863.6|12869.1|12867.1|12861.6|12859.6|1848
1743093300000|2025-03-27 16:35:00|12865.1|12863.1|12855.1|12853.1|12865.1|12863.1|12852.6|12850.6|398
1743093600000|2025-03-27 16:40:00|12854.6|12852.6|12857.6|12855.6|12860.1|12858.1|12854.1|12852.1|88
1743093900000|2025-03-27 16:45:00|12856.6|12854.6|12842.6|12840.6|12860.1|12858.1|12842.6|12840.6|68
1743094200000|2025-03-27 16:50:00|12843.1|12841.1|12838.1|12836.1|12844.1|12842.1|12835.6|12833.6|51
1743094500000|2025-03-27 16:55:00|12837.6|12835.6|12831.6|12829.6|12838.6|12836.6|12829.1|12827.1|37
1743094800000|2025-03-27 17:00:00|12830.6|12828.6|12832.6|12830.6|12834.6|12832.6|12828.6|12826.6|220
1743095100000|2025-03-27 17:05:00|12832.1|12830.1|12837.6|12835.6|12840.6|12838.6|12830.6|12828.6|48
1743095400000|2025-03-27 17:10:00|12837.1|12835.1|12844.6|12842.6|12844.6|12842.6|12835.6|12833.6|10
1743095700000|2025-03-27 17:15:00|12845.1|12843.1|12839.1|12837.1|12845.1|12843.1|12838.6|12836.6|21
1743096000000|2025-03-27 17:20:00|12838.6|12836.6|12843.1|12841.1|12843.6|12841.6|12837.6|12835.6|7
1743096300000|2025-03-27 17:25:00|12842.6|12840.6|12831.6|12829.6|12843.6|12841.6|12831.6|12829.6|8
1743096600000|2025-03-27 17:30:00|12832.1|12830.1|12835.1|12833.1|12838.6|12836.6|12832.1|12830.1|57
1743096900000|2025-03-27 17:35:00|12834.6|12832.6|12835.6|12833.6|12837.1|12835.1|12829.1|12827.1|12
1743097200000|2025-03-27 17:40:00|12836.1|12834.1|12842.6|12840.6|12844.1|12842.1|12834.6|12832.6|34
1743097500000|2025-03-27 17:45:00|12843.6|12841.6|12854.6|12852.6|12854.6|12852.6|12843.6|12841.6|46
1743097800000|2025-03-27 17:50:00|12855.6|12853.6|12847.6|12845.6|12856.6|12854.6|12845.1|12843.1|64
1743098100000|2025-03-27 17:55:00|12847.1|12845.1|12850.6|12848.6|12851.6|12849.6|12847.1|12845.1|60
1743098400000|2025-03-27 18:00:00|12850.1|12848.1|12850.6|12848.6|12852.1|12850.1|12847.1|12845.1|21
1743098700000|2025-03-27 18:05:00|12850.1|12848.1|12853.6|12851.6|12857.1|12855.1|12850.1|12848.1|25
1743099000000|2025-03-27 18:10:00|12853.1|12851.1|12859.6|12857.6|12859.6|12857.6|12852.6|12850.6|13
1743099300000|2025-03-27 18:15:00|12859.1|12857.1|12861.6|12859.6|12863.6|12861.6|12857.6|12855.6|8
1743099600000|2025-03-27 18:20:00|12861.1|12859.1|12860.6|12858.6|12866.1|12864.1|12860.6|12858.6|5
1743099900000|2025-03-27 18:25:00|12860.1|12858.1|12861.1|12859.1|12863.1|12861.1|12857.6|12855.6|12
1743100200000|2025-03-27 18:30:00|12860.6|12858.6|12858.6|12856.6|12860.6|12858.6|12854.6|12852.6|27
1743100500000|2025-03-27 18:35:00|12858.1|12856.1|12862.1|12860.1|12863.6|12861.6|12858.1|12856.1|28
1743100800000|2025-03-27 18:40:00|12861.6|12859.6|12864.6|12862.6|12867.6|12865.6|12861.6|12859.6|5
1743101100000|2025-03-27 18:45:00|12865.1|12863.1|12866.6|12864.6|12869.1|12867.1|12865.1|12863.1|1
1743101400000|2025-03-27 18:50:00|12867.1|12865.1|12866.1|12864.1|12868.6|12866.6|12863.6|12861.6|15
1743101700000|2025-03-27 18:55:00|12865.6|12863.6|12853.6|12851.6|12866.6|12864.6|12852.6|12850.6|1
1743102000000|2025-03-27 19:00:00|12853.1|12851.1|12857.1|12855.1|12860.6|12858.6|12852.1|12850.1|14
1743102300000|2025-03-27 19:05:00|12856.6|12854.6|12855.1|12853.1|12858.1|12856.1|12851.6|12849.6|68
1743102600000|2025-03-27 19:10:00|12856.6|12854.6|12862.1|12860.1|12862.6|12860.6|12854.1|12852.1|0
1743102900000|2025-03-27 19:15:00|12861.1|12859.1|12863.6|12861.6|12865.6|12863.6|12860.6|12858.6|2
1743103200000|2025-03-27 19:20:00|12864.1|12862.1|12864.6|12862.6|12868.6|12866.6|12862.6|12860.6|6
1743103500000|2025-03-27 19:25:00|12864.1|12862.1|12866.6|12864.6|12868.1|12866.1|12862.6|12860.6|7
1743103800000|2025-03-27 19:30:00|12867.1|12865.1|12863.6|12861.6|12867.6|12865.6|12859.6|12857.6|8
1743104100000|2025-03-27 19:35:00|12863.1|12861.1|12862.1|12860.1|12864.1|12862.1|12859.1|12857.1|23
1743104400000|2025-03-27 19:40:00|12862.6|12860.6|12865.1|12863.1|12866.6|12864.6|12860.6|12858.6|35
1743104700000|2025-03-27 19:45:00|12864.1|12862.1|12862.6|12860.6|12867.6|12865.6|12862.1|12860.1|51
1743105000000|2025-03-27 19:50:00|12862.1|12860.1|12858.6|12856.6|12863.6|12861.6|12850.6|12848.6|56
1743105300000|2025-03-27 19:55:00|12859.1|12857.1|12853.6|12851.6|12859.6|12857.6|12850.1|12848.1|64
1743105600000|2025-03-27 20:00:00|12853.1|12851.1|12853.6|12851.6|12858.1|12856.1|12852.6|12850.6|4
1743105900000|2025-03-27 20:05:00|12854.1|12852.1|12856.1|12854.1|12856.1|12854.1|12853.6|12851.6|4
1743106200000|2025-03-27 20:10:00|12855.6|12853.6|12853.6|12851.6|12856.6|12854.6|12853.6|12851.6|0
1743106500000|2025-03-27 20:15:00|12854.1|12852.1|12854.1|12852.1|12855.1|12853.1|12853.1|12851.1|0
1743106800000|2025-03-27 20:20:00|12854.6|12852.6|12853.6|12851.6|12854.6|12852.6|12852.1|12850.1|0
1743107100000|2025-03-27 20:25:00|12853.1|12851.1|12854.1|12852.1|12855.1|12853.1|12852.6|12850.6|0
1743107400000|2025-03-27 20:30:00|12855.1|12853.1|12854.6|12852.6|12856.1|12854.1|12854.1|12852.1|2
1743107700000|2025-03-27 20:35:00|12855.1|12853.1|12856.1|12854.1|12857.1|12855.1|12854.6|12852.6|0
1743108000000|2025-03-27 20:40:00|12855.6|12853.6|12855.1|12853.1|12856.1|12854.1|12854.6|12852.6|0
1743108300000|2025-03-27 20:45:00|12855.6|12853.6|12855.6|12853.6|12856.1|12854.1|12855.1|12853.1|0
1743108600000|2025-03-27 20:50:00|12856.1|12854.1|12856.6|12854.6|12857.1|12855.1|12855.1|12853.1|0
1743108900000|2025-03-27 20:55:00|12856.1|12854.1|12855.6|12849.6|12856.6|12854.6|12853.6|12849.6|2
1743109200000|2025-03-27 21:00:00|12855.8|12849.8|12854.8|12848.8|12856.4|12850.4|12854.8|12848.8|0
1743109500000|2025-03-27 21:05:00|12855|12849|12855.2|12849.2|12855.3|12849.3|12854.4|12848.4|0
1743109800000|2025-03-27 21:10:00|12855.1|12849.1|12854.9|12848.9|12855.1|12849.1|12854.9|12848.9|0
1743110100000|2025-03-27 21:15:00|12855|12849|12854.9|12848.9|12855|12849|12854.9|12848.9|0
1743110400000|2025-03-27 21:20:00|12855.1|12849.1|12855.1|12849.1|12855.1|12849.1|12855|12849|0
1743110700000|2025-03-27 21:25:00|12855|12849|12855|12849|12855.1|12849.1|12854.9|12848.9|0
1743111000000|2025-03-27 21:30:00|12855.2|12849.2|12854.9|12848.9|12855.2|12849.2|12854.9|12848.9|0
1743111300000|2025-03-27 21:35:00|12855|12849|12855.2|12849.2|12855.2|12849.2|12854.9|12848.9|0
1743112200000|2025-03-27 21:50:00|12855|12849|12855|12849|12855.1|12849.1|12855|12849|0
1743112500000|2025-03-27 21:55:00|12854.9|12848.9|12855|12849|12855.1|12849.1|12854.6|12848.6|0
1743112800000|2025-03-27 22:00:00|12855.2|12849.2|12856.8|12850.8|12858.3|12852.3|12854.4|12848.4|0
1743113100000|2025-03-27 22:05:00|12856.7|12850.7|12853.9|12847.9|12856.8|12850.8|12853.9|12847.9|0
1743113400000|2025-03-27 22:10:00|12853.4|12847.4|12854.1|12848.1|12854.8|12848.8|12853.3|12847.3|0
1743113700000|2025-03-27 22:15:00|12853.9|12847.9|12855.2|12849.2|12855.4|12849.4|12853.4|12847.4|0
1743114000000|2025-03-27 22:20:00|12855|12849|12855.7|12849.7|12856.2|12850.2|12855|12849|0
1743114300000|2025-03-27 22:25:00|12855.6|12849.6|12855.2|12849.2|12856.4|12850.4|12855.1|12849.1|0
1743114600000|2025-03-27 22:30:00|12855.4|12849.4|12855.4|12849.4|12856.4|12850.4|12855|12849|0
1743114900000|2025-03-27 22:35:00|12855.3|12849.3|12857.2|12851.2|12857.5|12851.5|12855.2|12849.2|0
1743115200000|2025-03-27 22:40:00|12857|12851|12856.8|12850.8|12857|12851|12856.5|12850.5|0
1743115500000|2025-03-27 22:45:00|12856.5|12850.5|12855.4|12849.4|12856.6|12850.6|12855.4|12849.4|0
1743115800000|2025-03-27 22:50:00|12855.6|12849.6|12854.2|12848.2|12855.9|12849.9|12854.2|12848.2|0
1743116100000|2025-03-27 22:55:00|12854.3|12848.3|12854.1|12848.1|12854.6|12848.6|12853.9|12847.9|0
1743116400000|2025-03-27 23:00:00|12854.2|12848.2|12850.7|12844.7|12855.2|12849.2|12850.4|12844.4|0
1743116700000|2025-03-27 23:05:00|12850.9|12844.9|12848.6|12842.6|12850.9|12844.9|12847.6|12841.6|0
1743117000000|2025-03-27 23:10:00|12848.7|12842.7|12848.9|12842.9|12849.9|12843.9|12847.6|12841.6|0
1743117300000|2025-03-27 23:15:00|12848.8|12842.8|12849.7|12843.7|12850.6|12844.6|12848.1|12842.1|0
1743117600000|2025-03-27 23:20:00|12849.9|12843.9|12849.7|12843.7|12850.5|12844.5|12849.2|12843.2|0
1743117900000|2025-03-27 23:25:00|12849.8|12843.8|12850.5|12844.5|12850.6|12844.6|12849.2|12843.2|0
1743118200000|2025-03-27 23:30:00|12850.7|12844.7|12848.1|12842.1|12850.7|12844.7|12847.8|12841.8|0
1743118500000|2025-03-27 23:35:00|12848|12842|12847.8|12841.8|12848.9|12842.9|12847.2|12841.2|0
1743118800000|2025-03-27 23:40:00|12847.6|12841.6|12849.2|12843.2|12849.3|12843.3|12847.2|12841.2|0
1743119100000|2025-03-27 23:45:00|12849|12843|12850.4|12844.4|12850.4|12844.4|12848.4|12842.4|0
1743119400000|2025-03-27 23:50:00|12850.5|12844.5|12851.2|12845.2|12851.5|12845.5|12850.4|12844.4|0
1743119700000|2025-03-27 23:55:00|12851.7|12845.7|12850.7|12844.7|12852.1|12846.1|12850.4|12844.4|0
1743120000000|2025-03-28 00:00:00|12850.8|12844.8|12847|12841|12851.7|12845.7|12844.2|12838.2|0
1743120300000|2025-03-28 00:05:00|12846.8|12840.8|12847.6|12841.6|12848.1|12842.1|12845.4|12839.4|0
1743120600000|2025-03-28 00:10:00|12847.4|12841.4|12847|12841|12849|12843|12845.4|12839.4|0
1743120900000|2025-03-28 00:15:00|12847.2|12841.2|12850.7|12844.7|12850.7|12844.7|12842.5|12836.5|0
1743121200000|2025-03-28 00:20:00|12851.9|12845.9|12850.7|12844.7|12851.9|12845.9|12850.1|12844.1|0
1743121500000|2025-03-28 00:25:00|12851.3|12845.3|12851.9|12845.9|12851.9|12845.9|12850.7|12844.7|0
1743121800000|2025-03-28 00:30:00|12853.1|12847.1|12851.4|12845.4|12853.1|12847.1|12850.8|12844.8|0
1743122100000|2025-03-28 00:35:00|12850.8|12844.8|12855.5|12849.5|12855.5|12849.5|12850.8|12844.8|0
1743122400000|2025-03-28 00:40:00|12855.4|12849.4|12854.3|12848.3|12855.5|12849.5|12854.3|12848.3|0
1743122700000|2025-03-28 00:45:00|12853.1|12847.1|12853.2|12847.2|12853.2|12847.2|12853.1|12847.1|0
1743123000000|2025-03-28 00:50:00|12854.3|12848.3|12855.6|12849.6|12855.6|12849.6|12853.7|12847.7|0
1743123300000|2025-03-28 00:55:00|12855.5|12849.5|12853.2|12847.2|12855.5|12849.5|12853.2|12847.2|0
1743123600000|2025-03-28 01:00:00|12854.4|12848.4|12855.6|12849.6|12855.6|12849.6|12853.2|12847.2|0
1743123900000|2025-03-28 01:05:00|12855.5|12849.5|12855.5|12849.5|12855.6|12849.6|12854.4|12848.4|0
1743124200000|2025-03-28 01:10:00|12855.6|12849.6|12857.8|12851.8|12857.8|12851.8|12854.4|12848.4|0
1743124500000|2025-03-28 01:15:00|12857.9|12851.9|12859.1|12853.1|12859.1|12853.1|12856.7|12850.7|0
1743124800000|2025-03-28 01:20:00|12858.5|12852.5|12859.7|12853.7|12859.7|12853.7|12857.9|12851.9|0
1743125100000|2025-03-28 01:25:00|12859.1|12853.1|12855.6|12849.6|12859.1|12853.1|12855.6|12849.6|0
1743125400000|2025-03-28 01:30:00|12856.8|12850.8|12855.6|12849.6|12856.8|12850.8|12854.4|12848.4|0
1743125700000|2025-03-28 01:35:00|12854.5|12848.5|12854.5|12848.5|12855.6|12849.6|12853.9|12847.9|0
1743126000000|2025-03-28 01:40:00|12853.9|12847.9|12854.4|12848.4|12854.4|12848.4|12853.3|12847.3|0
1743126300000|2025-03-28 01:45:00|12853.9|12847.9|12852.1|12846.1|12853.9|12847.9|12852|12846|0
1743126600000|2025-03-28 01:50:00|12850.9|12844.9|12848.6|12842.6|12850.9|12844.9|12848.6|12842.6|0
1743126900000|2025-03-28 01:55:00|12848.5|12842.5|12847.4|12841.4|12848.6|12842.6|12847.3|12841.3|0
1743127200000|2025-03-28 02:00:00|12847.3|12841.3|12848.6|12842.6|12849.2|12843.2|12846.2|12840.2|0
1743127500000|2025-03-28 02:05:00|12847.4|12841.4|12848.6|12842.6|12848.6|12842.6|12847.4|12841.4|0
1743127800000|2025-03-28 02:10:00|12848.7|12842.7|12847.5|12841.5|12848.7|12842.7|12847.4|12841.4|0
1743128100000|2025-03-28 02:15:00|12846.3|12840.3|12847.5|12841.5|12848.7|12842.7|12846.3|12840.3|0
1743128400000|2025-03-28 02:20:00|12846.4|12840.4|12846.4|12840.4|12847.5|12841.5|12846.3|12840.3|0
1743128700000|2025-03-28 02:25:00|12847.5|12841.5|12847.5|12841.5|12848.7|12842.7|12846.9|12840.9|0
1743129000000|2025-03-28 02:30:00|12846.4|12840.4|12847.6|12841.6|12848.1|12842.1|12845.2|12839.2|0
1743129300000|2025-03-28 02:35:00|12846.4|12840.4|12846.4|12840.4|12847.6|12841.6|12845.3|12839.3|0
1743129600000|2025-03-28 02:40:00|12845.3|12839.3|12846.4|12840.4|12846.4|12840.4|12845.3|12839.3|0
1743129900000|2025-03-28 02:45:00|12847.6|12841.6|12846.4|12840.4|12847.6|12841.6|12846.4|12840.4|0
1743130200000|2025-03-28 02:50:00|12845.8|12839.8|12845.2|12839.2|12845.8|12839.8|12845.2|12839.2|0
1743130800000|2025-03-28 03:00:00|12844.6|12838.6|12846.3|12840.3|12846.3|12840.3|12844|12838|0
1743131100000|2025-03-28 03:05:00|12846.4|12840.4|12846.3|12840.3|12846.4|12840.4|12846.3|12840.3|0
1743131400000|2025-03-28 03:10:00|12845.8|12839.8|12846.4|12840.4|12846.4|12840.4|12845.2|12839.2|0
1743131700000|2025-03-28 03:15:00|12847.5|12841.5|12845.2|12839.2|12847.5|12841.5|12844|12838|0
1743132000000|2025-03-28 03:20:00|12844|12838|12844|12838|12845.2|12839.2|12844|12838|0
1743132300000|2025-03-28 03:25:00|12844.6|12838.6|12844.6|12838.6|12845.2|12839.2|12844|12838|0
1743132600000|2025-03-28 03:30:00|12845.2|12839.2|12844.1|12838.1|12845.3|12839.3|12844.1|12838.1|0
1743132900000|2025-03-28 03:35:00|12842.9|12836.9|12841.1|12835.1|12842.9|12836.9|12839.3|12833.3|0
1743133200000|2025-03-28 03:40:00|12840.5|12834.5|12839.4|12833.4|12840.6|12834.6|12839.3|12833.3|0
1743133500000|2025-03-28 03:45:00|12840.5|12834.5|12842.3|12836.3|12842.3|12836.3|12840.5|12834.5|0
1743133800000|2025-03-28 03:50:00|12842.9|12836.9|12841.7|12835.7|12842.9|12836.9|12841.1|12835.1|0
1743134100000|2025-03-28 03:55:00|12842.3|12836.3|12843|12837|12844.1|12838.1|12841.7|12835.7|0
1743134400000|2025-03-28 04:00:00|12842.4|12836.4|12842.3|12836.3|12843|12837|12841.7|12835.7|0
1743134700000|2025-03-28 04:05:00|12842.9|12836.9|12840.5|12834.5|12842.9|12836.9|12839.4|12833.4|0
1743135000000|2025-03-28 04:10:00|12840.6|12834.6|12840.5|12834.5|12840.6|12834.6|12839.4|12833.4|0
1743135300000|2025-03-28 04:15:00|12839.3|12833.3|12839.9|12833.9|12840.5|12834.5|12839.3|12833.3|0
1743135600000|2025-03-28 04:20:00|12840.5|12834.5|12841.1|12835.1|12841.1|12835.1|12839.3|12833.3|0
1743135900000|2025-03-28 04:25:00|12841.7|12835.7|12842.9|12836.9|12842.9|12836.9|12840.5|12834.5|0
1743136200000|2025-03-28 04:30:00|12841.7|12835.7|12842.9|12836.9|12842.9|12836.9|12841.7|12835.7|0
1743136500000|2025-03-28 04:35:00|12842.3|12836.3|12840.6|12834.6|12842.3|12836.3|12840.6|12834.6|0
1743136800000|2025-03-28 04:40:00|12841.2|12835.2|12840.6|12834.6|12841.8|12835.8|12840.6|12834.6|0
1743137100000|2025-03-28 04:45:00|12841.2|12835.2|12841.2|12835.2|12841.8|12835.8|12840.6|12834.6|0
1743137400000|2025-03-28 04:50:00|12841.8|12835.8|12840.6|12834.6|12841.8|12835.8|12840.6|12834.6|0
1743137700000|2025-03-28 04:55:00|12841.2|12835.2|12841.8|12835.8|12841.8|12835.8|12840.6|12834.6|0
1743138000000|2025-03-28 05:00:00|12841.2|12835.2|12845.3|12839.3|12845.3|12839.3|12840.6|12834.6|0
1743138300000|2025-03-28 05:05:00|12845.9|12839.9|12843|12837|12845.9|12839.9|12842.9|12836.9|0
1743138600000|2025-03-28 05:10:00|12842.9|12836.9|12841.8|12835.8|12844.1|12838.1|12840.6|12834.6|0
1743138900000|2025-03-28 05:15:00|12841.2|12835.2|12840.6|12834.6|12841.8|12835.8|12840.6|12834.6|0
1743139200000|2025-03-28 05:20:00|12841.2|12835.2|12838.3|12832.3|12841.8|12835.8|12838.3|12832.3|0
1743139500000|2025-03-28 05:25:00|12838.2|12832.2|12838.3|12832.3|12839.4|12833.4|12837.7|12831.7|0
1743139800000|2025-03-28 05:30:00|12838.2|12832.2|12835.9|12829.9|12838.2|12832.2|12835.9|12829.9|0
1743140100000|2025-03-28 05:35:00|12836.5|12830.5|12840.5|12834.5|12840.5|12834.5|12836.5|12830.5|0
1743140400000|2025-03-28 05:40:00|12840|12834|12839.4|12833.4|12840|12834|12838.8|12832.8|0
1743140700000|2025-03-28 05:45:00|12839.3|12833.3|12837|12831|12839.3|12833.3|12837|12831|0
1743141000000|2025-03-28 05:50:00|12837.1|12831.1|12837.7|12831.7|12838.2|12832.2|12837|12831|0
1743141300000|2025-03-28 05:55:00|12837.1|12831.1|12838.3|12832.3|12838.3|12832.3|12837.1|12831.1|0
1743141600000|2025-03-28 06:00:00|12838.2|12832.2|12842.9|12836.9|12842.9|12836.9|12837.1|12831.1|0
1743141900000|2025-03-28 06:05:00|12843|12837|12844.1|12838.1|12844.1|12838.1|12842.9|12836.9|0
1743142200000|2025-03-28 06:10:00|12844.2|12838.2|12845.9|12839.9|12846.5|12840.5|12844.2|12838.2|0
1743142500000|2025-03-28 06:15:00|12845.3|12839.3|12846.5|12840.5|12847.7|12841.7|12845.3|12839.3|0
1743142800000|2025-03-28 06:20:00|12847.6|12841.6|12848.8|12842.8|12850|12844|12847|12841|0
1743143100000|2025-03-28 06:25:00|12848.2|12842.2|12847.6|12841.6|12848.2|12842.2|12847|12841|0
1743143400000|2025-03-28 06:30:00|12847.7|12841.7|12844.1|12838.1|12847.7|12841.7|12842.9|12836.9|0
1743143700000|2025-03-28 06:35:00|12845.3|12839.3|12841.8|12835.8|12845.3|12839.3|12841.8|12835.8|0
1743144000000|2025-03-28 06:40:00|12842.4|12836.4|12843.5|12837.5|12843.5|12837.5|12840.6|12834.6|0
1743144300000|2025-03-28 06:45:00|12842.9|12836.9|12840.5|12834.5|12842.9|12836.9|12839.3|12833.3|0
1743144600000|2025-03-28 06:50:00|12839.9|12833.9|12824|12818|12840.5|12834.5|12824|12818|0
1743144900000|2025-03-28 06:55:00|12825.2|12819.2|12820.4|12814.4|12826.3|12820.3|12819.2|12813.2|0
1743145200000|2025-03-28 07:00:00|12820.5|12814.5|12804.2|12802.2|12823.9|12817.9|12800.2|12798.2|59
1743145500000|2025-03-28 07:05:00|12803.7|12801.7|12810.7|12808.7|12816.2|12814.2|12803.7|12801.7|15
1743145800000|2025-03-28 07:10:00|12810.2|12808.2|12808.2|12806.2|12811.7|12809.7|12806.7|12804.7|29
1743146100000|2025-03-28 07:15:00|12808.7|12806.7|12812.7|12810.7|12816.2|12814.2|12808.2|12806.2|17
1743146400000|2025-03-28 07:20:00|12812.2|12810.2|12817.7|12815.7|12819.7|12817.7|12810.7|12808.7|17
1743146700000|2025-03-28 07:25:00|12817.2|12815.2|12813.7|12811.7|12818.2|12816.2|12813.7|12811.7|10
1743147000000|2025-03-28 07:30:00|12813.2|12811.2|12818.2|12816.2|12818.7|12816.7|12811.2|12809.2|18
1743147300000|2025-03-28 07:35:00|12818.7|12816.7|12822.2|12820.2|12823.2|12821.2|12814.7|12812.7|22
1743147600000|2025-03-28 07:40:00|12821.7|12819.7|12817.7|12815.7|12823.7|12821.7|12817.7|12815.7|11
1743147900000|2025-03-28 07:45:00|12818.2|12816.2|12820.7|12818.7|12825.7|12823.7|12817.7|12815.7|60
1743148200000|2025-03-28 07:50:00|12820.2|12818.2|12826.7|12824.7|12831.7|12829.7|12820.2|12818.2|29
1743148500000|2025-03-28 07:55:00|12827.2|12825.2|12818.7|12816.7|12827.7|12825.7|12811.2|12809.2|166
1743148800000|2025-03-28 08:00:00|12823.2|12821.2|12862.2|12860.2|12864.7|12862.7|12820.7|12818.7|622
1743149100000|2025-03-28 08:05:00|12861.7|12859.7|12884.2|12882.2|12887.7|12885.7|12860.7|12858.7|324
1743149400000|2025-03-28 08:10:00|12884.7|12882.7|12891.7|12889.7|12897.7|12895.7|12881.2|12879.2|276
1743149700000|2025-03-28 08:15:00|12890.2|12888.2|12893.7|12891.7|12898.7|12896.7|12886.7|12884.7|351
1743150000000|2025-03-28 08:20:00|12894.2|12892.2|12881.7|12879.7|12895.7|12893.7|12874.7|12872.7|204
1743150300000|2025-03-28 08:25:00|12882.2|12880.2|12871.7|12869.7|12884.7|12882.7|12865.7|12863.7|107
1743150600000|2025-03-28 08:30:00|12872.2|12870.2|12867.7|12865.7|12876.7|12874.7|12864.7|12862.7|159
1743150900000|2025-03-28 08:35:00|12868.2|12866.2|12888.7|12886.7|12888.7|12886.7|12864.7|12862.7|128
1743151200000|2025-03-28 08:40:00|12888.3|12886.3|12901.3|12899.3|12903.8|12901.8|12884.8|12882.8|136
1743151500000|2025-03-28 08:45:00|12900.8|12898.8|12903.3|12901.3|12905.8|12903.8|12897.3|12895.3|117
1743151800000|2025-03-28 08:50:00|12903.8|12901.8|12911.3|12909.3|12912.3|12910.3|12899.8|12897.8|101
1743152100000|2025-03-28 08:55:00|12910.8|12908.8|12897.3|12895.3|12912.3|12910.3|12895.3|12893.3|114
1743152400000|2025-03-28 09:00:00|12899.3|12897.3|12899.8|12897.8|12905.3|12903.3|12894.3|12892.3|87
1743152700000|2025-03-28 09:05:00|12900.3|12898.3|12890.8|12888.8|12903.3|12901.3|12888.3|12886.3|92
1743153000000|2025-03-28 09:10:00|12890.3|12888.3|12906.3|12904.3|12908.3|12906.3|12888.3|12886.3|55
1743153300000|2025-03-28 09:15:00|12905.8|12903.8|12900.8|12898.8|12905.8|12903.8|12896.8|12894.8|101
1743153600000|2025-03-28 09:20:00|12900.3|12898.3|12897.3|12895.3|12902.3|12900.3|12888.3|12886.3|224
1743153900000|2025-03-28 09:25:00|12896.8|12894.8|12880.3|12878.3|12899.3|12897.3|12879.3|12877.3|272
1743154200000|2025-03-28 09:30:00|12879.8|12877.8|12872.3|12870.3|12881.3|12879.3|12865.3|12863.3|133
1743154500000|2025-03-28 09:35:00|12871.8|12869.8|12862.3|12860.3|12876.3|12874.3|12858.8|12856.8|186
1743154800000|2025-03-28 09:40:00|12862.8|12860.8|12863.3|12861.3|12871.8|12869.8|12862.3|12860.3|99
1743155100000|2025-03-28 09:45:00|12862.8|12860.8|12850.3|12848.3|12863.3|12861.3|12843.3|12841.3|379
1743155400000|2025-03-28 09:50:00|12849.8|12847.8|12845.3|12843.3|12854.3|12852.3|12839.8|12837.8|110
1743155700000|2025-03-28 09:55:00|12844.3|12842.3|12846.3|12844.3|12850.8|12848.8|12835.3|12833.3|85
1743156000000|2025-03-28 10:00:00|12846.8|12844.8|12854.8|12852.8|12860.8|12858.8|12845.3|12843.3|152
1743156300000|2025-03-28 10:05:00|12856.3|12854.3|12845.3|12843.3|12856.3|12854.3|12837.3|12835.3|96
1743156600000|2025-03-28 10:10:00|12845.8|12843.8|12840.8|12838.8|12854.3|12852.3|12839.8|12837.8|89
1743156900000|2025-03-28 10:15:00|12841.3|12839.3|12845.3|12843.3|12848.8|12846.8|12837.3|12835.3|276
1743157200000|2025-03-28 10:20:00|12845.8|12843.8|12855.8|12853.8|12856.8|12854.8|12843.3|12841.3|121
1743157500000|2025-03-28 10:25:00|12855.3|12853.3|12863.3|12861.3|12863.3|12861.3|12852.8|12850.8|38
1743157800000|2025-03-28 10:30:00|12863.8|12861.8|12868.8|12866.8|12871.3|12869.3|12861.3|12859.3|49
1743158100000|2025-03-28 10:35:00|12868.3|12866.3|12877.3|12875.3|12877.3|12875.3|12866.3|12864.3|61
1743158400000|2025-03-28 10:40:00|12877.8|12875.8|12877.3|12875.3|12883.8|12881.8|12875.8|12873.8|64
1743158700000|2025-03-28 10:45:00|12876.8|12874.8|12872.8|12870.8|12878.8|12876.8|12872.3|12870.3|85
1743159000000|2025-03-28 10:50:00|12872.3|12870.3|12863.3|12861.3|12872.8|12870.8|12861.3|12859.3|68
1743159300000|2025-03-28 10:55:00|12862.8|12860.8|12860.3|12858.3|12868.8|12866.8|12857.3|12855.3|49
1743159600000|2025-03-28 11:00:00|12860.8|12858.8|12848.8|12846.8|12866.3|12864.3|12848.8|12846.8|54
1743159900000|2025-03-28 11:05:00|12848.3|12846.3|12845.3|12843.3|12848.3|12846.3|12843.3|12841.3|28
1743160200000|2025-03-28 11:10:00|12845.8|12843.8|12849.3|12847.3|12850.8|12848.8|12844.3|12842.3|77
1743160500000|2025-03-28 11:15:00|12848.8|12846.8|12860.8|12858.8|12866.3|12864.3|12848.8|12846.8|96
1743160800000|2025-03-28 11:20:00|12861.3|12859.3|12864.8|12862.8|12864.8|12862.8|12858.3|12856.3|51
1743161100000|2025-03-28 11:25:00|12864.3|12862.3|12860.3|12858.3|12867.3|12865.3|12859.3|12857.3|50
1743161400000|2025-03-28 11:30:00|12859.8|12857.8|12869.8|12867.8|12870.3|12868.3|12858.3|12856.3|33
1743161700000|2025-03-28 11:35:00|12869.3|12867.3|12876.3|12874.3|12876.8|12874.8|12868.3|12866.3|28
1743162000000|2025-03-28 11:40:00|12876.8|12874.8|12878.3|12876.3|12882.8|12880.8|12876.3|12874.3|42
1743162300000|2025-03-28 11:45:00|12878.8|12876.8|12873.3|12871.3|12884.8|12882.8|12872.8|12870.8|48
1743162600000|2025-03-28 11:50:00|12872.8|12870.8|12871.3|12869.3|12875.3|12873.3|12868.3|12866.3|26
1743162900000|2025-03-28 11:55:00|12871.8|12869.8|12882.3|12880.3|12883.3|12881.3|12871.3|12869.3|64
1743163200000|2025-03-28 12:00:00|12881.3|12879.3|12880.8|12878.8|12885.8|12883.8|12880.3|12878.3|99
1743163500000|2025-03-28 12:05:00|12879.8|12877.8|12882.3|12880.3|12887.8|12885.8|12878.8|12876.8|86
1743163800000|2025-03-28 12:10:00|12882.8|12880.8|12872.3|12870.3|12883.8|12881.8|12871.3|12869.3|30
1743164100000|2025-03-28 12:15:00|12872.8|12870.8|12873.3|12871.3|12879.3|12877.3|12870.8|12868.8|31
1743164400000|2025-03-28 12:20:00|12872.8|12870.8|12871.8|12869.8|12873.3|12871.3|12868.3|12866.3|52
1743164700000|2025-03-28 12:25:00|12871.3|12869.3|12873.8|12871.8|12880.8|12878.8|12871.3|12869.3|23
1743165000000|2025-03-28 12:30:00|12873.3|12871.3|12862.8|12860.8|12877.8|12875.8|12859.3|12857.3|70
1743165300000|2025-03-28 12:35:00|12862.3|12860.3|12852.8|12850.8|12863.8|12861.8|12852.3|12850.3|33
1743165600000|2025-03-28 12:40:00|12853.8|12851.8|12858.3|12856.3|12860.3|12858.3|12852.3|12850.3|44
1743165900000|2025-03-28 12:45:00|12858.8|12856.8|12860.3|12858.3|12867.3|12865.3|12855.8|12853.8|83
1743166200000|2025-03-28 12:50:00|12859.8|12857.8|12859.8|12857.8|12863.3|12861.3|12855.8|12853.8|27
1743166500000|2025-03-28 12:55:00|12859.3|12857.3|12856.3|12854.3|12867.8|12865.8|12856.3|12854.3|29
1743166800000|2025-03-28 13:00:00|12856.8|12854.8|12840.3|12838.3|12859.3|12857.3|12840.3|12838.3|106
1743167100000|2025-03-28 13:05:00|12839.8|12837.8|12870.3|12868.3|12877.3|12875.3|12837.3|12835.3|255
1743167400000|2025-03-28 13:10:00|12869.8|12867.8|12872.3|12870.3|12873.3|12871.3|12861.3|12859.3|47
1743167700000|2025-03-28 13:15:00|12872.8|12870.8|12876.8|12874.8|12878.8|12876.8|12868.3|12866.3|59
1743168000000|2025-03-28 13:20:00|12876.3|12874.3|12872.3|12870.3|12879.3|12877.3|12868.3|12866.3|67
1743168300000|2025-03-28 13:25:00|12871.8|12869.8|12861.3|12859.3|12872.3|12870.3|12857.3|12855.3|88
1743168600000|2025-03-28 13:30:00|12860.8|12858.8|12864.3|12862.3|12878.3|12876.3|12858.3|12856.3|119
1743168900000|2025-03-28 13:35:00|12863.8|12861.8|12870.3|12868.3|12870.3|12868.3|12853.3|12851.3|89
1743169200000|2025-03-28 13:40:00|12869.8|12867.8|12846.8|12844.8|12873.3|12871.3|12846.8|12844.8|104
1743169500000|2025-03-28 13:45:00|12846.3|12844.3|12848.3|12846.3|12851.3|12849.3|12841.3|12839.3|139
1743169800000|2025-03-28 13:50:00|12847.3|12845.3|12847.8|12845.8|12857.8|12855.8|12841.3|12839.3|123
1743170100000|2025-03-28 13:55:00|12847.3|12845.3|12837.3|12835.3|12850.3|12848.3|12836.3|12834.3|68
1743170400000|2025-03-28 14:00:00|12833.8|12831.8|12840.3|12838.3|12846.3|12844.3|12832.3|12830.3|172
1743170700000|2025-03-28 14:05:00|12840.8|12838.8|12828.3|12826.3|12843.3|12841.3|12827.3|12825.3|131
1743171000000|2025-03-28 14:10:00|12827.8|12825.8|12824.3|12822.3|12830.8|12828.8|12819.3|12817.3|169
1743171300000|2025-03-28 14:15:00|12824.8|12822.8|12828.8|12826.8|12833.8|12831.8|12822.8|12820.8|142
1743171600000|2025-03-28 14:20:00|12829.3|12827.3|12835.3|12833.3|12837.3|12835.3|12824.3|12822.3|148
1743171900000|2025-03-28 14:25:00|12834.3|12832.3|12831.3|12829.3|12837.8|12835.8|12830.3|12828.3|131
1743172200000|2025-03-28 14:30:00|12831.8|12829.8|12820.3|12818.3|12840.3|12838.3|12814.3|12812.3|184
1743172500000|2025-03-28 14:35:00|12821.3|12819.3|12819.8|12817.8|12821.3|12819.3|12804.8|12802.8|210
1743172800000|2025-03-28 14:40:00|12820.3|12818.3|12815.8|12813.8|12826.3|12824.3|12810.3|12808.3|131
1743173100000|2025-03-28 14:45:00|12815.3|12813.3|12799.3|12797.3|12817.3|12815.3|12799.3|12797.3|111
1743173400000|2025-03-28 14:50:00|12799.8|12797.8|12804.3|12802.3|12808.3|12806.3|12798.8|12796.8|119
1743173700000|2025-03-28 14:55:00|12803.8|12801.8|12806.8|12804.8|12811.3|12809.3|12798.8|12796.8|156
1743174000000|2025-03-28 15:00:00|12807.3|12805.3|12797.8|12795.8|12809.8|12807.8|12794.3|12792.3|158
1743174300000|2025-03-28 15:05:00|12798.3|12796.3|12802.3|12800.3|12810.3|12808.3|12798.3|12796.3|94
1743174600000|2025-03-28 15:10:00|12802.8|12800.8|12826.3|12824.3|12826.8|12824.8|12802.3|12800.3|184
1743174900000|2025-03-28 15:15:00|12825.8|12823.8|12826.3|12824.3|12834.3|12832.3|12821.8|12819.8|115
1743175200000|2025-03-28 15:20:00|12825.8|12823.8|12835.3|12833.3|12835.3|12833.3|12823.3|12821.3|122
1743175500000|2025-03-28 15:25:00|12835.8|12833.8|12853.3|12851.3|12853.3|12851.3|12835.8|12833.8|142
1743175800000|2025-03-28 15:30:00|12852.8|12850.8|12856.3|12854.3|12859.3|12857.3|12850.3|12848.3|85
1743176100000|2025-03-28 15:35:00|12855.8|12853.8|12865.3|12863.3|12867.3|12865.3|12852.8|12850.8|137
1743176400000|2025-03-28 15:40:00|12864.8|12862.8|12859.3|12857.3|12867.3|12865.3|12854.8|12852.8|154
1743176700000|2025-03-28 15:45:00|12859.8|12857.8|12863.3|12861.3|12865.3|12863.3|12856.8|12854.8|93
1743177000000|2025-03-28 15:50:00|12862.3|12860.3|12856.3|12854.3|12866.8|12864.8|12854.3|12852.3|82
1743177300000|2025-03-28 15:55:00|12855.8|12853.8|12856.3|12854.3|12862.3|12860.3|12851.8|12849.8|107
1743177600000|2025-03-28 16:00:00|12856.8|12854.8|12867.3|12865.3|12867.3|12865.3|12856.8|12854.8|157
1743177900000|2025-03-28 16:05:00|12866.8|12864.8|12871.3|12869.3|12874.8|12872.8|12864.8|12862.8|145
1743178200000|2025-03-28 16:10:00|12870.8|12868.8|12873.8|12871.8|12877.3|12875.3|12870.3|12868.3|294
1743178500000|2025-03-28 16:15:00|12873.3|12871.3|12856.8|12854.8|12875.3|12873.3|12854.8|12852.8|383
1743178800000|2025-03-28 16:20:00|12847.9|12845.9|12843.4|12841.4|12850.4|12848.4|12840.9|12838.9|325
1743179100000|2025-03-28 16:25:00|12842.9|12840.9|12839.4|12837.4|12843.9|12841.9|12833.4|12831.4|2188
1743179400000|2025-03-28 16:30:00|12839.9|12837.9|12839.4|12837.4|12840.4|12838.4|12828.9|12826.9|1140
1743179700000|2025-03-28 16:35:00|12839.9|12837.9|12839.4|12837.4|12844.9|12842.9|12837.9|12835.9|386
1743180000000|2025-03-28 16:40:00|12838.9|12836.9|12839.9|12837.9|12844.9|12842.9|12837.4|12835.4|103
1743180300000|2025-03-28 16:45:00|12838.9|12836.9|12839.4|12837.4|12844.9|12842.9|12833.9|12831.9|56
1743180600000|2025-03-28 16:50:00|12838.9|12836.9|12847.9|12845.9|12851.4|12849.4|12838.4|12836.4|155
1743180900000|2025-03-28 16:55:00|12847.4|12845.4|12831.4|12829.4|12847.4|12845.4|12829.9|12827.9|98
1743181200000|2025-03-28 17:00:00|12830.9|12828.9|12826.4|12824.4|12831.4|12829.4|12823.9|12821.9|43
1743181500000|2025-03-28 17:05:00|12825.9|12823.9|12815.4|12813.4|12826.4|12824.4|12814.9|12812.9|58
1743181800000|2025-03-28 17:10:00|12814.9|12812.9|12814.4|12812.4|12818.9|12816.9|12813.9|12811.9|31
1743182100000|2025-03-28 17:15:00|12813.9|12811.9|12823.4|12821.4|12826.4|12824.4|12813.4|12811.4|77
1743182400000|2025-03-28 17:20:00|12822.9|12820.9|12821.9|12819.9|12826.4|12824.4|12820.4|12818.4|7
1743182700000|2025-03-28 17:25:00|12821.4|12819.4|12815.4|12813.4|12821.4|12819.4|12814.4|12812.4|12
1743183000000|2025-03-28 17:30:00|12815.9|12813.9|12818.9|12816.9|12820.4|12818.4|12814.4|12812.4|20
1743183300000|2025-03-28 17:35:00|12819.4|12817.4|12827.4|12825.4|12827.9|12825.9|12816.4|12814.4|28
1743183600000|2025-03-28 17:40:00|12827.9|12825.9|12824.9|12822.9|12829.9|12827.9|12824.4|12822.4|12
1743183900000|2025-03-28 17:45:00|12823.9|12821.9|12823.9|12821.9|12830.9|12828.9|12821.9|12819.9|11
1743184200000|2025-03-28 17:50:00|12823.4|12821.4|12823.9|12821.9|12825.9|12823.9|12821.4|12819.4|11
1743184500000|2025-03-28 17:55:00|12824.4|12822.4|12837.4|12835.4|12837.4|12835.4|12823.9|12821.9|31
1743184800000|2025-03-28 18:00:00|12836.9|12834.9|12838.4|12836.4|12842.4|12840.4|12835.9|12833.9|15
1743185100000|2025-03-28 18:05:00|12837.9|12835.9|12838.4|12836.4|12839.9|12837.9|12832.4|12830.4|40
1743185400000|2025-03-28 18:10:00|12838.9|12836.9|12835.4|12833.4|12842.9|12840.9|12834.4|12832.4|44
1743185700000|2025-03-28 18:15:00|12835.9|12833.9|12839.4|12837.4|12840.4|12838.4|12832.9|12830.9|14
1743186000000|2025-03-28 18:20:00|12838.9|12836.9|12829.4|12827.4|12839.9|12837.9|12829.4|12827.4|19
1743186300000|2025-03-28 18:25:00|12828.9|12826.9|12825.9|12823.9|12829.4|12827.4|12824.4|12822.4|5
1743186600000|2025-03-28 18:30:00|12825.4|12823.4|12826.9|12824.9|12830.4|12828.4|12823.9|12821.9|5
1743186900000|2025-03-28 18:35:00|12827.4|12825.4|12823.4|12821.4|12827.9|12825.9|12820.4|12818.4|7
1743187200000|2025-03-28 18:40:00|12822.9|12820.9|12826.9|12824.9|12828.9|12826.9|12822.9|12820.9|15
1743187500000|2025-03-28 18:45:00|12826.4|12824.4|12826.9|12824.9|12829.4|12827.4|12822.4|12820.4|8
1743187800000|2025-03-28 18:50:00|12826.4|12824.4|12829.4|12827.4|12830.9|12828.9|12823.4|12821.4|16
1743188100000|2025-03-28 18:55:00|12829.9|12827.9|12831.4|12829.4|12832.4|12830.4|12828.4|12826.4|11
1743188400000|2025-03-28 19:00:00|12830.9|12828.9|12830.4|12828.4|12833.9|12831.9|12828.9|12826.9|8
1743188700000|2025-03-28 19:05:00|12830.9|12828.9|12834.4|12832.4|12837.4|12835.4|12830.9|12828.9|36
1743189000000|2025-03-28 19:10:00|12834.9|12832.9|12831.4|12829.4|12835.4|12833.4|12828.9|12826.9|10
1743189300000|2025-03-28 19:15:00|12830.9|12828.9|12829.4|12827.4|12832.4|12830.4|12825.9|12823.9|2
1743189600000|2025-03-28 19:20:00|12829.9|12827.9|12826.4|12824.4|12830.4|12828.4|12823.9|12821.9|18
1743189900000|2025-03-28 19:25:00|12826.9|12824.9|12825.4|12823.4|12828.4|12826.4|12822.9|12820.9|3
1743190200000|2025-03-28 19:30:00|12824.9|12822.9|12821.4|12819.4|12826.4|12824.4|12819.4|12817.4|8
1743190500000|2025-03-28 19:35:00|12820.9|12818.9|12821.9|12819.9|12824.4|12822.4|12819.9|12817.9|14
1743190800000|2025-03-28 19:40:00|12822.4|12820.4|12822.4|12820.4|12823.9|12821.9|12817.4|12815.4|29
1743191100000|2025-03-28 19:45:00|12822.9|12820.9|12829.9|12827.9|12830.4|12828.4|12820.4|12818.4|38
1743191400000|2025-03-28 19:50:00|12830.4|12828.4|12833.4|12831.4|12834.4|12832.4|12823.4|12821.4|41
1743191700000|2025-03-28 19:55:00|12832.9|12830.9|12835.4|12833.4|12835.9|12833.9|12829.9|12827.9|28
1743192000000|2025-03-28 20:00:00|12836.4|12834.4|12829.9|12827.9|12836.4|12834.4|12828.4|12826.4|7
1743192300000|2025-03-28 20:05:00|12829.4|12827.4|12820.4|12818.4|12829.4|12827.4|12820.4|12818.4|2
1743192600000|2025-03-28 20:10:00|12820.9|12818.9|12822.4|12820.4|12823.9|12821.9|12819.9|12817.9|0
1743192900000|2025-03-28 20:15:00|12821.9|12819.9|12818.4|12816.4|12823.9|12821.9|12816.4|12814.4|2
1743193200000|2025-03-28 20:20:00|12818.9|12816.9|12821.4|12819.4|12821.9|12819.9|12817.4|12815.4|2
1743193500000|2025-03-28 20:25:00|12820.4|12818.4|12817.4|12815.4|12820.4|12818.4|12816.9|12814.9|2
1743193800000|2025-03-28 20:30:00|12817.9|12815.9|12814.4|12812.4|12818.9|12816.9|12812.9|12810.9|3
1743194100000|2025-03-28 20:35:00|12813.9|12811.9|12812.4|12810.4|12814.4|12812.4|12811.4|12809.4|1
1743194400000|2025-03-28 20:40:00|12811.9|12809.9|12812.4|12810.4|12813.9|12811.9|12811.4|12809.4|0
1743194700000|2025-03-28 20:45:00|12812.9|12810.9|12810.9|12808.9|12813.4|12811.4|12810.9|12808.9|7
1743195000000|2025-03-28 20:50:00|12810.4|12808.4|12806.4|12804.4|12810.9|12808.9|12805.4|12803.4|3
1743195300000|2025-03-28 20:55:00|12805.9|12803.9|12813.6|12807.6|12815.4|12813.4|12805.4|12803.4|30
1743195600000|2025-03-28 21:00:00|12812.9|12806.9|12812.9|12806.9|12812.9|12806.9|12812.9|12806.9|0
1743372000000|2025-03-30 22:00:00|12797.6|12791.6|12797.1|12791.1|12798.2|12792.2|12792.4|12786.4|0
1743372300000|2025-03-30 22:05:00|12797.3|12791.3|12796.7|12790.7|12799.4|12793.4|12796.2|12790.2|0
1743372600000|2025-03-30 22:10:00|12796.9|12790.9|12798.8|12792.8|12801.6|12795.6|12796.9|12790.9|0
1743372900000|2025-03-30 22:15:00|12798.7|12792.7|12801.9|12795.9|12802.6|12796.6|12798.2|12792.2|0
1743373200000|2025-03-30 22:20:00|12801.6|12795.6|12800.8|12794.8|12802.6|12796.6|12800.1|12794.1|0
1743373500000|2025-03-30 22:25:00|12800.5|12794.5|12801.6|12795.6|12802.6|12796.6|12800.5|12794.5|0
1743373800000|2025-03-30 22:30:00|12801.7|12795.7|12801.5|12795.5|12802.8|12796.8|12800|12794|0
1743374100000|2025-03-30 22:35:00|12801.6|12795.6|12802.8|12796.8|12803.3|12797.3|12801.2|12795.2|0
1743374400000|2025-03-30 22:40:00|12802.9|12796.9|12805.7|12799.7|12806.4|12800.4|12802.8|12796.8|0
1743374700000|2025-03-30 22:45:00|12806.1|12800.1|12807.6|12801.6|12807.7|12801.7|12805.8|12799.8|0
1743375000000|2025-03-30 22:50:00|12807.7|12801.7|12807.2|12801.2|12807.8|12801.8|12806.7|12800.7|0
1743375300000|2025-03-30 22:55:00|12807|12801|12806.7|12800.7|12807|12801|12805.4|12799.4|0
1743375600000|2025-03-30 23:00:00|12806.8|12800.8|12805.9|12799.9|12806.8|12800.8|12805.1|12799.1|0
1743375900000|2025-03-30 23:05:00|12805.8|12799.8|12804.8|12798.8|12805.9|12799.9|12804.6|12798.6|0
1743376200000|2025-03-30 23:10:00|12804.9|12798.9|12803.7|12797.7|12806|12800|12803.5|12797.5|0
1743376500000|2025-03-30 23:15:00|12803.5|12797.5|12803.5|12797.5|12804.5|12798.5|12803|12797|0
1743376800000|2025-03-30 23:20:00|12803.4|12797.4|12799|12793|12803.7|12797.7|12798|12792|0
1743377100000|2025-03-30 23:25:00|12799.1|12793.1|12797.3|12791.3|12803.7|12797.7|12796.4|12790.4|0
1743377400000|2025-03-30 23:30:00|12797.5|12791.5|12800.8|12794.8|12801.5|12795.5|12795.4|12789.4|0
1743377700000|2025-03-30 23:35:00|12800.7|12794.7|12800|12794|12800.7|12794.7|12797.5|12791.5|0
1743378000000|2025-03-30 23:40:00|12799.8|12793.8|12802.5|12796.5|12803.7|12797.7|12799.8|12793.8|0
1743378300000|2025-03-30 23:45:00|12802.4|12796.4|12800.9|12794.9|12804.5|12798.5|12800.8|12794.8|0
1743378600000|2025-03-30 23:50:00|12801.1|12795.1|12800.9|12794.9|12803.9|12797.9|12800.3|12794.3|0
1743378900000|2025-03-30 23:55:00|12801|12795|12805.5|12799.5|12805.6|12799.6|12801|12795|0
1743379200000|2025-03-31 00:00:00|12805.2|12799.2|12800.4|12794.4|12806|12800|12798.7|12792.7|0
1743379500000|2025-03-31 00:05:00|12800.5|12794.5|12798.9|12792.9|12801.2|12795.2|12797.9|12791.9|0
1743379800000|2025-03-31 00:10:00|12799.2|12793.2|12797.6|12791.6|12799.8|12793.8|12796.4|12790.4|0
1743380100000|2025-03-31 00:15:00|12797.3|12791.3|12773.7|12767.7|12797.3|12791.3|12772.5|12766.5|0
1743380400000|2025-03-31 00:20:00|12772.5|12766.5|12773.7|12767.7|12774.9|12768.9|12769|12763|0
1743380700000|2025-03-31 00:25:00|12774.3|12768.3|12778.4|12772.4|12780.8|12774.8|12773.7|12767.7|0
1743381000000|2025-03-31 00:30:00|12777.9|12771.9|12775.5|12769.5|12778|12772|12774.4|12768.4|0
1743381300000|2025-03-31 00:35:00|12774.3|12768.3|12773.3|12767.3|12775.5|12769.5|12769.6|12763.6|0
1743381600000|2025-03-31 00:40:00|12773.9|12767.9|12769.7|12763.7|12775.1|12769.1|12767.4|12761.4|0
1743381900000|2025-03-31 00:45:00|12771.4|12765.4|12773.1|12767.1|12773.8|12767.8|12769|12763|0
1743382200000|2025-03-31 00:50:00|12773.7|12767.7|12775|12769|12778.5|12772.5|12773.7|12767.7|0
1743382500000|2025-03-31 00:55:00|12773.8|12767.8|12775|12769|12775|12769|12772.6|12766.6|0
1743382800000|2025-03-31 01:00:00|12775.6|12769.6|12784.5|12778.5|12784.5|12778.5|12775|12769|0
1743383100000|2025-03-31 01:05:00|12783.3|12777.3|12782.8|12776.8|12785.7|12779.7|12782.1|12776.1|0
1743383400000|2025-03-31 01:10:00|12782.2|12776.2|12783.4|12777.4|12784.6|12778.6|12781|12775|0
1743383700000|2025-03-31 01:15:00|12784.6|12778.6|12784.6|12778.6|12785.2|12779.2|12782.2|12776.2|0
1743384000000|2025-03-31 01:20:00|12783.4|12777.4|12787.6|12781.6|12788.3|12782.3|12783.4|12777.4|0
1743384300000|2025-03-31 01:25:00|12787.1|12781.1|12785.3|12779.3|12788.2|12782.2|12784.7|12778.7|0
1743384600000|2025-03-31 01:30:00|12785.9|12779.9|12781.1|12775.1|12785.9|12779.9|12779.9|12773.9|0
1743384900000|2025-03-31 01:35:00|12780|12774|12776.3|12770.3|12780|12774|12776.3|12770.3|0
1743385200000|2025-03-31 01:40:00|12776.4|12770.4|12778.7|12772.7|12781.1|12775.1|12775.7|12769.7|0
1743385500000|2025-03-31 01:45:00|12777.5|12771.5|12779.9|12773.9|12781.1|12775.1|12777.5|12771.5|0
1743385800000|2025-03-31 01:50:00|12780|12774|12782.3|12776.3|12782.3|12776.3|12779.9|12773.9|0
1743386100000|2025-03-31 01:55:00|12781.7|12775.7|12782.2|12776.2|12782.3|12776.3|12778.7|12772.7|0
1743386400000|2025-03-31 02:00:00|12781|12775|12775.1|12769.1|12781|12775|12775|12769|0
1743386700000|2025-03-31 02:05:00|12775|12769|12775.1|12769.1|12775.1|12769.1|12773.3|12767.3|0
1743387000000|2025-03-31 02:10:00|12773.9|12767.9|12778.8|12772.8|12778.8|12772.8|12773.9|12767.9|0
1743387300000|2025-03-31 02:15:00|12780|12774|12780|12774|12782.4|12776.4|12780|12774|0
1743387600000|2025-03-31 02:20:00|12779.4|12773.4|12781.6|12775.6|12781.6|12775.6|12778.7|12772.7|0
1743387900000|2025-03-31 02:25:00|12780.4|12774.4|12780.4|12774.4|12782.8|12776.8|12780.4|12774.4|0
1743388200000|2025-03-31 02:30:00|12779.2|12773.2|12779.2|12773.2|12781.6|12775.6|12778.6|12772.6|0
1743388500000|2025-03-31 02:35:00|12778.6|12772.6|12778|12772|12779.2|12773.2|12776.8|12770.8|0
1743388800000|2025-03-31 02:40:00|12776.8|12770.8|12778|12772|12779.2|12773.2|12776.8|12770.8|0
1743389100000|2025-03-31 02:45:00|12778.6|12772.6|12776.8|12770.8|12779.2|12773.2|12775.7|12769.7|0
1743389400000|2025-03-31 02:50:00|12775.7|12769.7|12776.8|12770.8|12778|12772|12775.6|12769.6|0
1743389700000|2025-03-31 02:55:00|12775.6|12769.6|12779.2|12773.2|12779.2|12773.2|12775.6|12769.6|0
1743390000000|2025-03-31 03:00:00|12778.6|12772.6|12777.8|12771.8|12779.2|12773.2|12776.7|12770.7|0
1743390300000|2025-03-31 03:05:00|12777.7|12771.7|12775.1|12769.1|12777.7|12771.7|12772.8|12766.8|0
1743390600000|2025-03-31 03:10:00|12776.3|12770.3|12773.9|12767.9|12777.4|12771.4|12772.7|12766.7|0
1743390900000|2025-03-31 03:15:00|12774.4|12768.4|12775|12769|12775.6|12769.6|12772.6|12766.6|0
1743391200000|2025-03-31 03:20:00|12774.4|12768.4|12776.3|12770.3|12776.3|12770.3|12773.9|12767.9|0
1743391500000|2025-03-31 03:25:00|12777.4|12771.4|12776.3|12770.3|12778.7|12772.7|12776.3|12770.3|0
1743391800000|2025-03-31 03:30:00|12775.7|12769.7|12775.1|12769.1|12776.3|12770.3|12773.3|12767.3|0
1743392100000|2025-03-31 03:35:00|12774|12768|12773.9|12767.9|12775.1|12769.1|12771.5|12765.5|0
1743392400000|2025-03-31 03:40:00|12775.1|12769.1|12776.3|12770.3|12776.3|12770.3|12775.1|12769.1|0
1743392700000|2025-03-31 03:45:00|12775.7|12769.7|12775.1|12769.1|12776.3|12770.3|12775.1|12769.1|0
1743393000000|2025-03-31 03:50:00|12776.3|12770.3|12774|12768|12776.3|12770.3|12774|12768|0
1743393300000|2025-03-31 03:55:00|12772.8|12766.8|12774|12768|12774|12768|12771.6|12765.6|0
1743393600000|2025-03-31 04:00:00|12772.8|12766.8|12776.3|12770.3|12776.3|12770.3|12772.8|12766.8|0
1743393900000|2025-03-31 04:05:00|12776.4|12770.4|12775.2|12769.2|12777.5|12771.5|12772.8|12766.8|0
1743394200000|2025-03-31 04:10:00|12775.1|12769.1|12776.3|12770.3|12776.3|12770.3|12774|12768|0
1743394500000|2025-03-31 04:15:00|12775|12769|12773.3|12767.3|12775.6|12769.6|12772.7|12766.7|0
1743394800000|2025-03-31 04:20:00|12773.9|12767.9|12773.3|12767.3|12774.5|12768.5|12772.1|12766.1|0
1743395100000|2025-03-31 04:25:00|12773.2|12767.2|12775.7|12769.7|12776.9|12770.9|12773.2|12767.2|0
1743395400000|2025-03-31 04:30:00|12775.2|12769.2|12776.5|12770.5|12776.5|12770.5|12774.1|12768.1|0
1743395700000|2025-03-31 04:35:00|12777.7|12771.7|12783.6|12777.6|12783.7|12777.7|12777.7|12771.7|0
1743396000000|2025-03-31 04:40:00|12783.7|12777.7|12781.3|12775.3|12783.7|12777.7|12779.5|12773.5|0
1743396300000|2025-03-31 04:45:00|12780.1|12774.1|12777.8|12771.8|12780.1|12774.1|12777.7|12771.7|0
1743396600000|2025-03-31 04:50:00|12776.6|12770.6|12771.9|12765.9|12776.6|12770.6|12771.9|12765.9|0
1743396900000|2025-03-31 04:55:00|12773.1|12767.1|12773.1|12767.1|12774.3|12768.3|12771.9|12765.9|0
1743397200000|2025-03-31 05:00:00|12771.9|12765.9|12770.6|12764.6|12774.3|12768.3|12768.2|12762.2|0
1743397500000|2025-03-31 05:05:00|12771.2|12765.2|12767.7|12761.7|12773|12767|12767.7|12761.7|0
1743397800000|2025-03-31 05:10:00|12768.3|12762.3|12763.6|12757.6|12771.9|12765.9|12763.6|12757.6|0
1743398100000|2025-03-31 05:15:00|12763|12757|12762.5|12756.5|12763.6|12757.6|12760|12754|0
1743398400000|2025-03-31 05:20:00|12763.7|12757.7|12766|12760|12766|12760|12762.5|12756.5|0
1743398700000|2025-03-31 05:25:00|12765.4|12759.4|12760.1|12754.1|12766|12760|12760.1|12754.1|0
1743399000000|2025-03-31 05:30:00|12760|12754|12757.7|12751.7|12760.1|12754.1|12756.5|12750.5|0
1743399300000|2025-03-31 05:35:00|12756.5|12750.5|12758.8|12752.8|12758.8|12752.8|12756.5|12750.5|0
1743399600000|2025-03-31 05:40:00|12758.2|12752.2|12762.3|12756.3|12763.5|12757.5|12758.2|12752.2|0
1743399900000|2025-03-31 05:45:00|12760|12754|12760|12754|12761.2|12755.2|12758.8|12752.8|0
1743400200000|2025-03-31 05:50:00|12761.2|12755.2|12760|12754|12762.4|12756.4|12757.6|12751.6|0
1743400500000|2025-03-31 05:55:00|12758.8|12752.8|12755.3|12749.3|12760|12754|12755.3|12749.3|0
1743400800000|2025-03-31 06:00:00|12754.1|12748.1|12722.1|12720.1|12754.1|12748.1|12720.6|12718.6|90
1743401100000|2025-03-31 06:05:00|12721.6|12719.6|12729.6|12727.6|12730.6|12728.6|12720.1|12718.1|40
1743401400000|2025-03-31 06:10:00|12730.1|12728.1|12725.6|12723.6|12735.6|12733.6|12724.1|12722.1|24
1743401700000|2025-03-31 06:15:00|12726.1|12724.1|12734.1|12732.1|12736.6|12734.6|12726.1|12724.1|14
1743402000000|2025-03-31 06:20:00|12733.6|12731.6|12752.1|12750.1|12758.1|12756.1|12732.6|12730.6|34
1743402300000|2025-03-31 06:25:00|12751.6|12749.6|12722.1|12720.1|12752.1|12750.1|12721.1|12719.1|80
1743402600000|2025-03-31 06:30:00|12721.6|12719.6|12714.1|12712.1|12722.6|12720.6|12706.1|12704.1|49
1743402900000|2025-03-31 06:35:00|12714.6|12712.6|12725.6|12723.6|12727.6|12725.6|12710.1|12708.1|33
1743403200000|2025-03-31 06:40:00|12726.1|12724.1|12730.1|12728.1|12738.6|12736.6|12722.1|12720.1|71
1743403500000|2025-03-31 06:45:00|12729.6|12727.6|12726.6|12724.6|12734.1|12732.1|12723.1|12721.1|125
1743403800000|2025-03-31 06:50:00|12727.1|12725.1|12731.1|12729.1|12736.1|12734.1|12723.1|12721.1|33
1743404100000|2025-03-31 06:55:00|12730.6|12728.6|12725.6|12723.6|12734.1|12732.1|12723.6|12721.6|124
1743404400000|2025-03-31 07:00:00|12727.6|12725.6|12702.6|12700.6|12738.1|12736.1|12699.1|12697.1|573
1743404700000|2025-03-31 07:05:00|12702.1|12700.1|12661.1|12659.1|12715.1|12713.1|12661.1|12659.1|298
1743405000000|2025-03-31 07:10:00|12660.6|12658.6|12682.1|12680.1|12683.6|12681.6|12654.6|12652.6|330
1743405300000|2025-03-31 07:15:00|12681.6|12679.6|12700.6|12698.6|12702.6|12700.6|12681.6|12679.6|283
1743405600000|2025-03-31 07:20:00|12700.1|12698.1|12706.6|12704.6|12710.1|12708.1|12694.6|12692.6|163
1743405900000|2025-03-31 07:25:00|12707.1|12705.1|12717.6|12715.6|12725.1|12723.1|12701.1|12699.1|212
1743406200000|2025-03-31 07:30:00|12718.6|12716.6|12685.6|12683.6|12720.6|12718.6|12684.6|12682.6|260
1743406500000|2025-03-31 07:35:00|12685.1|12683.1|12717.1|12715.1|12728.6|12726.6|12683.1|12681.1|212
1743406800000|2025-03-31 07:40:00|12716|12714|12716.5|12714.5|12722.5|12720.5|12706.5|12704.5|138
1743407100000|2025-03-31 07:45:00|12719.5|12717.5|12722|12720|12734.5|12732.5|12710.5|12708.5|147
1743407400000|2025-03-31 07:50:00|12722.5|12720.5|12737.5|12735.5|12737.5|12735.5|12719|12717|179
1743407700000|2025-03-31 07:55:00|12738|12736|12739|12737|12740.5|12738.5|12730|12728|175
1743408000000|2025-03-31 08:00:00|12739.5|12737.5|12728|12726|12754|12752|12728|12726|207
1743408300000|2025-03-31 08:05:00|12726.5|12724.5|12722|12720|12730.5|12728.5|12717|12715|109
1743408600000|2025-03-31 08:10:00|12721.5|12719.5|12731|12729|12736.5|12734.5|12721.5|12719.5|199
1743408900000|2025-03-31 08:15:00|12730.5|12728.5|12711.5|12709.5|12731|12729|12710.5|12708.5|92
1743409200000|2025-03-31 08:20:00|12712.5|12710.5|12688|12686|12712.5|12710.5|12686.5|12684.5|140
1743409500000|2025-03-31 08:25:00|12688.5|12686.5|12694|12692|12701.5|12699.5|12683.5|12681.5|102
1743409800000|2025-03-31 08:30:00|12694.5|12692.5|12683.5|12681.5|12699.5|12697.5|12683.5|12681.5|90
1743410100000|2025-03-31 08:35:00|12684|12682|12683.5|12681.5|12686.5|12684.5|12671.5|12669.5|127
1743410400000|2025-03-31 08:40:00|12683|12681|12682|12680|12689.5|12687.5|12677.5|12675.5|91
1743410700000|2025-03-31 08:45:00|12681.5|12679.5|12694.5|12692.5|12695.5|12693.5|12674.5|12672.5|62
1743411000000|2025-03-31 08:50:00|12694|12692|12697|12695|12699.5|12697.5|12693.5|12691.5|100
1743411300000|2025-03-31 08:55:00|12696.5|12694.5|12697.5|12695.5|12701|12699|12691.5|12689.5|109
1743411600000|2025-03-31 09:00:00|12697|12695|12679.5|12677.5|12698|12696|12677.5|12675.5|152
1743411900000|2025-03-31 09:05:00|12680.5|12678.5|12676.5|12674.5|12685|12683|12676|12674|73
1743412200000|2025-03-31 09:10:00|12677|12675|12674.5|12672.5|12681.5|12679.5|12671.5|12669.5|380
1743412500000|2025-03-31 09:15:00|12675|12673|12681.5|12679.5|12690.5|12688.5|12675|12673|96
1743412800000|2025-03-31 09:20:00|12681|12679|12681|12679|12681.5|12679.5|12668.5|12666.5|120
1743413100000|2025-03-31 09:25:00|12680.5|12678.5|12693.5|12691.5|12693.5|12691.5|12678.5|12676.5|106
1743413400000|2025-03-31 09:30:00|12694.5|12692.5|12695.5|12693.5|12702.5|12700.5|12693|12691|117
1743413700000|2025-03-31 09:35:00|12696|12694|12680.5|12678.5|12698|12696|12679.5|12677.5|110
1743414000000|2025-03-31 09:40:00|12681|12679|12676.5|12674.5|12687.5|12685.5|12676.5|12674.5|72
1743414300000|2025-03-31 09:45:00|12676|12674|12678.5|12676.5|12682|12680|12671|12669|103
1743414600000|2025-03-31 09:50:00|12679|12677|12665.5|12663.5|12685.5|12683.5|12663.5|12661.5|124
1743414900000|2025-03-31 09:55:00|12666.5|12664.5|12666|12664|12669|12667|12659.5|12657.5|116
1743415200000|2025-03-31 10:00:00|12666.5|12664.5|12660.5|12658.5|12680.5|12678.5|12658.5|12656.5|138
1743415500000|2025-03-31 10:05:00|12661.5|12659.5|12649|12647|12664.5|12662.5|12648|12646|120
1743415800000|2025-03-31 10:10:00|12648.5|12646.5|12654.5|12652.5|12656.5|12654.5|12640.5|12638.5|121
1743416100000|2025-03-31 10:15:00|12655|12653|12645.5|12643.5|12655.5|12653.5|12642.5|12640.5|69
1743416400000|2025-03-31 10:20:00|12645|12643|12650.5|12648.5|12657|12655|12645|12643|59
1743416700000|2025-03-31 10:25:00|12651|12649|12655|12653|12659.5|12657.5|12651|12649|121
1743417000000|2025-03-31 10:30:00|12654.5|12652.5|12646|12644|12654.5|12652.5|12643|12641|65
1743417300000|2025-03-31 10:35:00|12645.5|12643.5|12647.5|12645.5|12653.5|12651.5|12643.5|12641.5|137
1743417600000|2025-03-31 10:40:00|12647|12645|12644.5|12642.5|12648|12646|12641|12639|100
1743417900000|2025-03-31 10:45:00|12644|12642|12641.5|12639.5|12653|12651|12640.5|12638.5|130
1743418200000|2025-03-31 10:50:00|12640.5|12638.5|12632|12630|12645|12643|12628.5|12626.5|438
1743418500000|2025-03-31 10:55:00|12631.5|12629.5|12636.5|12634.5|12638.5|12636.5|12629.5|12627.5|208
1743418800000|2025-03-31 11:00:00|12637|12635|12639.5|12637.5|12644|12642|12630.5|12628.5|133
1743419100000|2025-03-31 11:05:00|12640|12638|12630.5|12628.5|12642.5|12640.5|12628.5|12626.5|131
1743419400000|2025-03-31 11:10:00|12631|12629|12636.5|12634.5|12640|12638|12631|12629|118
1743419700000|2025-03-31 11:15:00|12637|12635|12642.5|12640.5|12651|12649|12634.5|12632.5|114
1743420000000|2025-03-31 11:20:00|12642|12640|12640.5|12638.5|12650.5|12648.5|12638.5|12636.5|64
1743420300000|2025-03-31 11:25:00|12640|12638|12634.5|12632.5|12644.5|12642.5|12631.5|12629.5|70
1743420600000|2025-03-31 11:30:00|12635|12633|12628.5|12626.5|12637.5|12635.5|12623.5|12621.5|74
1743420900000|2025-03-31 11:35:00|12629|12627|12629.5|12627.5|12634.5|12632.5|12627.5|12625.5|42
1743421200000|2025-03-31 11:40:00|12631.2|12629.2|12637.7|12635.7|12641.2|12639.2|12630.2|12628.2|889
1743421500000|2025-03-31 11:45:00|12637.2|12635.2|12637.2|12635.2|12640.2|12638.2|12631.2|12629.2|63
1743421800000|2025-03-31 11:50:00|12636.7|12634.7|12628.2|12626.2|12642.2|12640.2|12626.2|12624.2|112
1743422100000|2025-03-31 11:55:00|12629.2|12627.2|12624.7|12622.7|12632.2|12630.2|12624.2|12622.2|45
1743422400000|2025-03-31 12:00:00|12624.2|12622.2|12624.2|12622.2|12633.2|12631.2|12620.7|12618.7|120
1743422700000|2025-03-31 12:05:00|12625.2|12623.2|12628.2|12626.2|12633.2|12631.2|12625.2|12623.2|137
1743423000000|2025-03-31 12:10:00|12627.2|12625.2|12619.2|12617.2|12627.7|12625.7|12619.2|12617.2|128
1743423300000|2025-03-31 12:15:00|12618.7|12616.7|12607.2|12605.2|12618.7|12616.7|12605.2|12603.2|130
1743423600000|2025-03-31 12:20:00|12606.2|12604.2|12611.2|12609.2|12621.7|12619.7|12606.2|12604.2|436
1743423900000|2025-03-31 12:25:00|12611.7|12609.7|12617.2|12615.2|12620.2|12618.2|12608.7|12606.7|247
1743424200000|2025-03-31 12:30:00|12616.7|12614.7|12616.7|12614.7|12619.7|12617.7|12611.2|12609.2|181
1743424500000|2025-03-31 12:35:00|12617.2|12615.2|12625.2|12623.2|12628.2|12626.2|12614.2|12612.2|193
1743424800000|2025-03-31 12:40:00|12624.7|12622.7|12627.2|12625.2|12628.2|12626.2|12617.2|12615.2|185
1743425100000|2025-03-31 12:45:00|12626.7|12624.7|12634.2|12632.2|12641.7|12639.7|12622.7|12620.7|172
1743425400000|2025-03-31 12:50:00|12634.7|12632.7|12628.2|12626.2|12639.7|12637.7|12627.2|12625.2|200
1743425700000|2025-03-31 12:55:00|12627.7|12625.7|12642.7|12640.7|12643.2|12641.2|12627.2|12625.2|395
1743426000000|2025-03-31 13:00:00|12642.2|12640.2|12648.2|12646.2|12648.7|12646.7|12641.2|12639.2|197
1743426300000|2025-03-31 13:05:00|12647.7|12645.7|12649.2|12647.2|12653.7|12651.7|12644.2|12642.2|173
1743426600000|2025-03-31 13:10:00|12648.7|12646.7|12651.2|12649.2|12653.7|12651.7|12644.7|12642.7|145
1743426900000|2025-03-31 13:15:00|12651.7|12649.7|12651.2|12649.2|12654.2|12652.2|12646.2|12644.2|97
1743427200000|2025-03-31 13:20:00|12650.7|12648.7|12637.2|12635.2|12654.2|12652.2|12635.2|12633.2|171
1743427500000|2025-03-31 13:25:00|12636.7|12634.7|12625.2|12623.2|12639.7|12637.7|12622.7|12620.7|162
1743427800000|2025-03-31 13:30:00|12626.7|12624.7|12629.2|12627.2|12639.2|12637.2|12621.2|12619.2|278
1743428100000|2025-03-31 13:35:00|12626.2|12624.2|12614.2|12612.2|12628.7|12626.7|12607.2|12605.2|223
1743428400000|2025-03-31 13:40:00|12614.7|12612.7|12593.2|12591.2|12615.7|12613.7|12592.7|12590.7|257
1743428700000|2025-03-31 13:45:00|12592.7|12590.7|12589.2|12587.2|12602.2|12600.2|12589.2|12587.2|310
1743429000000|2025-03-31 13:50:00|12588.7|12586.7|12610.2|12608.2|12611.2|12609.2|12585.2|12583.2|246
1743429300000|2025-03-31 13:55:00|12610.7|12608.7|12626.2|12624.2|12629.7|12627.7|12610.2|12608.2|337
1743429600000|2025-03-31 14:00:00|12626.7|12624.7|12622.2|12620.2|12637.2|12635.2|12620.2|12618.2|233
1743429900000|2025-03-31 14:05:00|12622.7|12620.7|12624.2|12622.2|12633.2|12631.2|12619.2|12617.2|547
1743430200000|2025-03-31 14:10:00|12625.2|12623.2|12613.7|12611.7|12625.2|12623.2|12603.2|12601.2|284
1743430500000|2025-03-31 14:15:00|12613.2|12611.2|12601.7|12599.7|12618.2|12616.2|12599.2|12597.2|197
1743430800000|2025-03-31 14:20:00|12601.2|12599.2|12594.2|12592.2|12604.7|12602.7|12593.2|12591.2|175
1743431100000|2025-03-31 14:25:00|12593.7|12591.7|12592.7|12590.7|12608.2|12606.2|12590.2|12588.2|166
1743431400000|2025-03-31 14:30:00|12594.2|12592.2|12617.2|12615.2|12628.7|12626.7|12593.2|12591.2|333
1743431700000|2025-03-31 14:35:00|12617.7|12615.7|12619.2|12617.2|12619.7|12617.7|12607.2|12605.2|302
1743432000000|2025-03-31 14:40:00|12618.7|12616.7|12615.2|12613.2|12622.2|12620.2|12604.7|12602.7|239
1743432300000|2025-03-31 14:45:00|12614.7|12612.7|12603.7|12601.7|12618.2|12616.2|12600.7|12598.7|413
1743432600000|2025-03-31 14:50:00|12603.2|12601.2|12600.2|12598.2|12608.2|12606.2|12589.2|12587.2|261
1743432900000|2025-03-31 14:55:00|12600.7|12598.7|12598.2|12596.2|12605.2|12603.2|12596.7|12594.7|243
1743433200000|2025-03-31 15:00:00|12601.2|12599.2|12599.2|12597.2|12604.2|12602.2|12594.2|12592.2|423
1743433500000|2025-03-31 15:05:00|12598.2|12596.2|12611.2|12609.2|12611.2|12609.2|12596.2|12594.2|355
1743433800000|2025-03-31 15:10:00|12612.2|12610.2|12610.2|12608.2|12622.2|12620.2|12609.2|12607.2|968
1743434100000|2025-03-31 15:15:00|12610.7|12608.7|12616.7|12614.7|12618.7|12616.7|12606.7|12604.7|953
1743434400000|2025-03-31 15:20:00|12618.2|12616.2|12610.2|12608.2|12618.7|12616.7|12605.2|12603.2|804
1743434700000|2025-03-31 15:25:00|12609.7|12607.7|12592.7|12590.7|12610.7|12608.7|12589.7|12587.7|3542
1743435000000|2025-03-31 15:30:00|12594.2|12592.2|12593.2|12591.2|12600.7|12598.7|12589.7|12587.7|1828
1743435300000|2025-03-31 15:35:00|12593.7|12591.7|12609.7|12607.7|12611.7|12609.7|12592.7|12590.7|842
1743435600000|2025-03-31 15:40:00|12610.2|12608.2|12598.7|12596.7|12611.7|12609.7|12596.7|12594.7|580
1743435900000|2025-03-31 15:45:00|12598.2|12596.2|12608.2|12606.2|12608.7|12606.7|12596.2|12594.2|484
1743436200000|2025-03-31 15:50:00|12607.7|12605.7|12606.7|12604.7|12610.7|12608.7|12604.7|12602.7|468
1743436500000|2025-03-31 15:55:00|12606.2|12604.2|12604.2|12602.2|12607.7|12605.7|12594.2|12592.2|51
1743436800000|2025-03-31 16:00:00|12604.7|12602.7|12607.2|12605.2|12613.2|12611.2|12603.2|12601.2|67
1743437100000|2025-03-31 16:05:00|12606.2|12604.2|12591.2|12589.2|12607.2|12605.2|12590.2|12588.2|123
1743437400000|2025-03-31 16:10:00|12590.7|12588.7|12589.2|12587.2|12590.7|12588.7|12583.7|12581.7|38
1743437700000|2025-03-31 16:15:00|12588.7|12586.7|12600.7|12598.7|12602.2|12600.2|12588.2|12586.2|34
1743438000000|2025-03-31 16:20:00|12600.2|12598.2|12599.7|12597.7|12602.2|12600.2|12595.2|12593.2|8
1743438300000|2025-03-31 16:25:00|12600.2|12598.2|12615.2|12613.2|12615.7|12613.7|12600.2|12598.2|526
1743438600000|2025-03-31 16:30:00|12614.7|12612.7|12609.2|12607.2|12615.2|12613.2|12607.2|12605.2|38
1743438900000|2025-03-31 16:35:00|12609.7|12607.7|12611.2|12609.2|12612.2|12610.2|12607.7|12605.7|34
1743439200000|2025-03-31 16:40:00|12610.7|12608.7|12612.2|12610.2|12616.7|12614.7|12609.7|12607.7|165
1743439500000|2025-03-31 16:45:00|12611.7|12609.7|12610.2|12608.2|12614.2|12612.2|12606.2|12604.2|36
1743439800000|2025-03-31 16:50:00|12609.7|12607.7|12616.7|12614.7|12617.7|12615.7|12608.7|12606.7|20
1743440100000|2025-03-31 16:55:00|12616.2|12614.2|12607.2|12605.2|12616.2|12614.2|12605.7|12603.7|27
1743440400000|2025-03-31 17:00:00|12606.7|12604.7|12616.2|12614.2|12617.2|12615.2|12605.2|12603.2|19
1743440700000|2025-03-31 17:05:00|12615.7|12613.7|12625.7|12623.7|12626.2|12624.2|12613.7|12611.7|16
1743441000000|2025-03-31 17:10:00|12627.2|12625.2|12626.7|12624.7|12630.7|12628.7|12622.7|12620.7|41
1743441300000|2025-03-31 17:15:00|12627.2|12625.2|12614.2|12612.2|12627.2|12625.2|12614.2|12612.2|68
1743441600000|2025-03-31 17:20:00|12614.7|12612.7|12609.2|12607.2|12616.2|12614.2|12607.2|12605.2|34
1743441900000|2025-03-31 17:25:00|12608.7|12606.7|12611.2|12609.2|12611.2|12609.2|12605.2|12603.2|7
1743442200000|2025-03-31 17:30:00|12610.7|12608.7|12614.7|12612.7|12615.7|12613.7|12610.7|12608.7|14
1743442500000|2025-03-31 17:35:00|12615.2|12613.2|12616.7|12614.7|12619.2|12617.2|12611.2|12609.2|25
1743442800000|2025-03-31 17:40:00|12616.2|12614.2|12603.2|12601.2|12616.2|12614.2|12600.7|12598.7|14
1743443100000|2025-03-31 17:45:00|12603.7|12601.7|12603.7|12601.7|12604.2|12602.2|12599.2|12597.2|7
1743443400000|2025-03-31 17:50:00|12604.2|12602.2|12612.2|12610.2|12613.7|12611.7|12601.2|12599.2|7
1743443700000|2025-03-31 17:55:00|12612.7|12610.7|12605.2|12603.2|12613.2|12611.2|12604.7|12602.7|3
1743444000000|2025-03-31 18:00:00|12605.7|12603.7|12618.2|12616.2|12620.7|12618.7|12604.2|12602.2|34
1743444300000|2025-03-31 18:05:00|12617.7|12615.7|12638.2|12636.2|12638.2|12636.2|12617.2|12615.2|43
1743444600000|2025-03-31 18:10:00|12637.7|12635.7|12638.7|12636.7|12644.7|12642.7|12637.2|12635.2|64
1743444900000|2025-03-31 18:15:00|12638.2|12636.2|12641.7|12639.7|12642.7|12640.7|12636.2|12634.2|36
1743445200000|2025-03-31 18:20:00|12642.2|12640.2|12637.7|12635.7|12643.7|12641.7|12633.7|12631.7|25
1743445500000|2025-03-31 18:25:00|12638.2|12636.2|12640.2|12638.2|12640.2|12638.2|12634.2|12632.2|20
1743445800000|2025-03-31 18:30:00|12639.7|12637.7|12640.7|12638.7|12644.2|12642.2|12637.7|12635.7|31
1743446100000|2025-03-31 18:35:00|12640.2|12638.2|12641.2|12639.2|12643.2|12641.2|12639.2|12637.2|40
1743446400000|2025-03-31 18:40:00|12640.7|12638.7|12640.2|12638.2|12646.2|12644.2|12638.2|12636.2|26
1743446700000|2025-03-31 18:45:00|12640.7|12638.7|12637.7|12635.7|12641.2|12639.2|12631.2|12629.2|19
1743447000000|2025-03-31 18:50:00|12637.2|12635.2|12641.2|12639.2|12644.2|12642.2|12636.2|12634.2|39
1743447300000|2025-03-31 18:55:00|12640.7|12638.7|12635.2|12633.2|12641.2|12639.2|12634.2|12632.2|31
1743447600000|2025-03-31 19:00:00|12634.7|12632.7|12642.7|12640.7|12644.7|12642.7|12633.2|12631.2|39
1743447900000|2025-03-31 19:05:00|12643.2|12641.2|12645.2|12643.2|12646.7|12644.7|12639.7|12637.7|30
1743448200000|2025-03-31 19:10:00|12644.7|12642.7|12648.2|12646.2|12652.7|12650.7|12643.2|12641.2|23
1743448500000|2025-03-31 19:15:00|12647.7|12645.7|12650.2|12648.2|12652.7|12650.7|12647.2|12645.2|17
1743448800000|2025-03-31 19:20:00|12651.2|12649.2|12653.2|12651.2|12656.2|12654.2|12650.7|12648.7|27
1743449100000|2025-03-31 19:25:00|12652.7|12650.7|12643.2|12641.2|12653.2|12651.2|12641.2|12639.2|53
1743449400000|2025-03-31 19:30:00|12642.2|12640.2|12656.2|12654.2|12656.7|12654.7|12640.7|12638.7|29
1743449700000|2025-03-31 19:35:00|12657.2|12655.2|12657.7|12655.7|12659.2|12657.2|12652.2|12650.2|46
1743450000000|2025-03-31 19:40:00|12658.2|12656.2|12662.2|12660.2|12675.2|12673.2|12658.2|12656.2|100
1743450300000|2025-03-31 19:45:00|12661.7|12659.7|12667.2|12665.2|12669.2|12667.2|12658.2|12656.2|54
1743450600000|2025-03-31 19:50:00|12666.7|12664.7|12665.7|12663.7|12672.2|12670.2|12654.2|12652.2|50
1743450900000|2025-03-31 19:55:00|12665.2|12663.2|12662.2|12656.2|12666.7|12664.7|12657|12651|98
1743451200000|2025-03-31 20:00:00|12664|12658|12656.8|12650.8|12666.5|12660.5|12652.2|12646.2|0
1743451500000|2025-03-31 20:05:00|12657|12651|12652.5|12646.5|12657|12651|12650.8|12644.8|0
1743451800000|2025-03-31 20:10:00|12653|12647|12655.1|12649.1|12657|12651|12650.8|12644.8|0
1743452100000|2025-03-31 20:15:00|12655.4|12649.4|12657|12651|12658|12652|12654.8|12648.8|0
1743452400000|2025-03-31 20:20:00|12656.9|12650.9|12655.7|12649.7|12657|12651|12655.4|12649.4|0
1743452700000|2025-03-31 20:25:00|12655.9|12649.9|12655.3|12649.3|12656.4|12650.4|12654.6|12648.6|0
1743453000000|2025-03-31 20:30:00|12654.8|12648.8|12654.6|12648.6|12655.4|12649.4|12654|12648|0
1743453300000|2025-03-31 20:35:00|12654.8|12648.8|12655.7|12649.7|12655.7|12649.7|12654.3|12648.3|0
1743453600000|2025-03-31 20:40:00|12655.4|12649.4|12656.6|12650.6|12656.9|12650.9|12654.6|12648.6|0
1743453900000|2025-03-31 20:45:00|12656.4|12650.4|12655.3|12649.3|12656.6|12650.6|12654.6|12648.6|0
1743454200000|2025-03-31 20:50:00|12655.1|12649.1|12655.4|12649.4|12655.4|12649.4|12653.7|12647.7|0
1743454500000|2025-03-31 20:55:00|12655.3|12649.3|12654.3|12648.3|12655.4|12649.4|12653.7|12647.7|0
1743454800000|2025-03-31 21:00:00|12654.5|12648.5|12654.5|12648.5|12654.6|12648.6|12654.5|12648.5|0
1743455100000|2025-03-31 21:05:00|12654.6|12648.6|12655.1|12649.1|12655.4|12649.4|12654.6|12648.6|0
1743455400000|2025-03-31 21:10:00|12654.8|12648.8|12654.3|12648.3|12655.1|12649.1|12654.3|12648.3|0
1743456000000|2025-03-31 21:20:00|12654.4|12648.4|12654.3|12648.3|12654.4|12648.4|12654.3|12648.3|0
1743456300000|2025-03-31 21:25:00|12654.4|12648.4|12654.6|12648.6|12654.6|12648.6|12654.3|12648.3|0
1743456600000|2025-03-31 21:30:00|12654.8|12648.8|12654.9|12648.9|12654.9|12648.9|12654.8|12648.8|0
1743456900000|2025-03-31 21:35:00|12655.3|12649.3|12655.1|12649.1|12655.3|12649.3|12655.1|12649.1|0
1743457200000|2025-03-31 21:40:00|12654.4|12648.4|12655.3|12649.3|12655.3|12649.3|12654.4|12648.4|0
1743457500000|2025-03-31 21:45:00|12655.2|12649.2|12655|12649|12655.3|12649.3|12654.6|12648.6|0
1743457800000|2025-03-31 21:50:00|12655.1|12649.1|12655|12649|12655.4|12649.4|12654.9|12648.9|0
1743458100000|2025-03-31 21:55:00|12654.8|12648.8|12654.8|12648.8|12655|12649|12654.5|12648.5|0
1743458400000|2025-03-31 22:00:00|12654.7|12648.7|12652.1|12646.1|12655.1|12649.1|12651.6|12645.6|0
1743458700000|2025-03-31 22:05:00|12652.3|12646.3|12646.5|12640.5|12653.6|12647.6|12646.5|12640.5|0
1743459000000|2025-03-31 22:10:00|12646.7|12640.7|12638.6|12632.6|12648.3|12642.3|12638.5|12632.5|0
1743459300000|2025-03-31 22:15:00|12637.4|12631.4|12642.3|12636.3|12642.6|12636.6|12635.2|12629.2|0
1743459600000|2025-03-31 22:20:00|12642.4|12636.4|12641.1|12635.1|12644|12638|12640.9|12634.9|0
1743459900000|2025-03-31 22:25:00|12641.2|12635.2|12642.4|12636.4|12644|12638|12640.6|12634.6|0
1743460200000|2025-03-31 22:30:00|12643.7|12637.7|12645.3|12639.3|12645.8|12639.8|12643.7|12637.7|0
1743460500000|2025-03-31 22:35:00|12645.4|12639.4|12647.8|12641.8|12648.5|12642.5|12645.1|12639.1|0
1743460800000|2025-03-31 22:40:00|12647.9|12641.9|12649.1|12643.1|12649.4|12643.4|12646.8|12640.8|0
1743461100000|2025-03-31 22:45:00|12647.8|12641.8|12650.6|12644.6|12651.4|12645.4|12647.4|12641.4|0
1743461400000|2025-03-31 22:50:00|12650|12644|12647.4|12641.4|12650.9|12644.9|12647.1|12641.1|0
1743461700000|2025-03-31 22:55:00|12647.5|12641.5|12647.1|12641.1|12648.7|12642.7|12646.4|12640.4|0
1743462000000|2025-03-31 23:00:00|12646.9|12640.9|12649.1|12643.1|12649.5|12643.5|12645.1|12639.1|0
1743462300000|2025-03-31 23:05:00|12649.3|12643.3|12651.4|12645.4|12652.8|12646.8|12647.7|12641.7|0
1743462600000|2025-03-31 23:10:00|12651.5|12645.5|12652.3|12646.3|12654.3|12648.3|12650.3|12644.3|0
1743462900000|2025-03-31 23:15:00|12652.4|12646.4|12649.8|12643.8|12653|12647|12649.3|12643.3|0
1743463200000|2025-03-31 23:20:00|12649.7|12643.7|12646.5|12640.5|12649.7|12643.7|12645.5|12639.5|0
1743463500000|2025-03-31 23:25:00|12646.6|12640.6|12644.6|12638.6|12646.9|12640.9|12643.1|12637.1|0
1743463800000|2025-03-31 23:30:00|12644.5|12638.5|12644.6|12638.6|12645.2|12639.2|12641.5|12635.5|0
1743464100000|2025-03-31 23:35:00|12644.5|12638.5|12643.5|12637.5|12646.1|12640.1|12643|12637|0
1743464400000|2025-03-31 23:40:00|12643.7|12637.7|12643.1|12637.1|12644.5|12638.5|12642.1|12636.1|0
1743464700000|2025-03-31 23:45:00|12642.9|12636.9|12640.6|12634.6|12643.5|12637.5|12640.6|12634.6|0
1743465000000|2025-03-31 23:50:00|12640.3|12634.3|12642.1|12636.1|12642.9|12636.9|12640.3|12634.3|0
1743465300000|2025-03-31 23:55:00|12641.9|12635.9|12645.1|12639.1|12646.9|12640.9|12641.9|12635.9|0
1743465600000|2025-04-01 00:00:00|12645|12639|12640.4|12634.4|12645.1|12639.1|12639.6|12633.6|0
1743465900000|2025-04-01 00:05:00|12640.9|12634.9|12643.1|12637.1|12644.3|12638.3|12640.4|12634.4|0
1743466200000|2025-04-01 00:10:00|12642.9|12636.9|12640|12634|12645|12639|12639.9|12633.9|0
1743466500000|2025-04-01 00:15:00|12640.2|12634.2|12655.1|12649.1|12655.1|12649.1|12640.1|12634.1|0
1743466800000|2025-04-01 00:20:00|12654.5|12648.5|12652.7|12646.7|12656.3|12650.3|12652.1|12646.1|0
1743467100000|2025-04-01 00:25:00|12652.1|12646.1|12655|12649|12656.2|12650.2|12651.5|12645.5|0
1743467400000|2025-04-01 00:30:00|12653.8|12647.8|12647.9|12641.9|12653.8|12647.8|12646.7|12640.7|0
1743467700000|2025-04-01 00:35:00|12646.7|12640.7|12650.3|12644.3|12650.3|12644.3|12645.5|12639.5|0
1743468000000|2025-04-01 00:40:00|12649.2|12643.2|12644.9|12638.9|12650.3|12644.3|12642|12636|0
1743468300000|2025-04-01 00:45:00|12644.4|12638.4|12645|12639|12647.9|12641.9|12644.4|12638.4|0
1743468600000|2025-04-01 00:50:00|12645.6|12639.6|12641.9|12635.9|12645.6|12639.6|12638.3|12632.3|0
1743468900000|2025-04-01 00:55:00|12643.1|12637.1|12644.3|12638.3|12645.5|12639.5|12640.7|12634.7|0
1743469200000|2025-04-01 01:00:00|12643.1|12637.1|12644.2|12638.2|12644.3|12638.3|12640.8|12634.8|0
1743469500000|2025-04-01 01:05:00|12643.1|12637.1|12643|12637|12645.4|12639.4|12641.8|12635.8|0
1743469800000|2025-04-01 01:10:00|12644.2|12638.2|12647.8|12641.8|12649|12643|12643.6|12637.6|0
1743470100000|2025-04-01 01:15:00|12649.6|12643.6|12652.6|12646.6|12655|12649|12649.6|12643.6|0
1743470400000|2025-04-01 01:20:00|12651.4|12645.4|12652.6|12646.6|12652.6|12646.6|12650.2|12644.2|0
1743470700000|2025-04-01 01:25:00|12652|12646|12651.5|12645.5|12652.6|12646.6|12650.3|12644.3|0
1743471000000|2025-04-01 01:30:00|12650.9|12644.9|12647.8|12641.8|12651.5|12645.5|12647.8|12641.8|0
1743471300000|2025-04-01 01:35:00|12647.2|12641.2|12646.6|12640.6|12647.8|12641.8|12646.6|12640.6|0
1743471600000|2025-04-01 01:40:00|12647.8|12641.8|12651.4|12645.4|12651.4|12645.4|12647.8|12641.8|0
1743471900000|2025-04-01 01:45:00|12652.6|12646.6|12653.8|12647.8|12655|12649|12651.4|12645.4|0
1743472200000|2025-04-01 01:50:00|12655|12649|12649.1|12643.1|12655|12649|12649.1|12643.1|0
1743472500000|2025-04-01 01:55:00|12649.2|12643.2|12649.1|12643.1|12650.3|12644.3|12649.1|12643.1|0
1743472800000|2025-04-01 02:00:00|12648|12642|12649.1|12643.1|12650.3|12644.3|12647.9|12641.9|0
1743473100000|2025-04-01 02:05:00|12648.5|12642.5|12649.1|12643.1|12650.3|12644.3|12647.9|12641.9|0
1743473400000|2025-04-01 02:10:00|12649.2|12643.2|12653.2|12647.2|12653.8|12647.8|12649.2|12643.2|0
1743473700000|2025-04-01 02:15:00|12652.7|12646.7|12654.5|12648.5|12655.7|12649.7|12652.7|12646.7|0
1743474000000|2025-04-01 02:20:00|12653.9|12647.9|12655.2|12649.2|12656.3|12650.3|12653.9|12647.9|0
1743474300000|2025-04-01 02:25:00|12655.1|12649.1|12654|12648|12657.5|12651.5|12654|12648|0
1743474600000|2025-04-01 02:30:00|12655.2|12649.2|12656.3|12650.3|12656.4|12650.4|12655.1|12649.1|0
1743474900000|2025-04-01 02:35:00|12655.2|12649.2|12655.2|12649.2|12655.8|12649.8|12654|12648|0
1743475200000|2025-04-01 02:40:00|12654.6|12648.6|12654|12648|12655.2|12649.2|12652.8|12646.8|0
1743475500000|2025-04-01 02:45:00|12652.8|12646.8|12655.2|12649.2|12655.2|12649.2|12652.8|12646.8|0
1743475800000|2025-04-01 02:50:00|12654.1|12648.1|12654.1|12648.1|12655.8|12649.8|12652.9|12646.9|0
1743476100000|2025-04-01 02:55:00|12654.7|12648.7|12653|12647|12655.3|12649.3|12652.9|12646.9|0
1743476400000|2025-04-01 03:00:00|12653.6|12647.6|12654.1|12648.1|12654.7|12648.7|12653|12647|0
1743476700000|2025-04-01 03:05:00|12654.7|12648.7|12653.5|12647.5|12655.3|12649.3|12652.9|12646.9|0
1743477000000|2025-04-01 03:10:00|12654.1|12648.1|12654.1|12648.1|12654.1|12648.1|12652.9|12646.9|0
1743477300000|2025-04-01 03:15:00|12653.5|12647.5|12654.1|12648.1|12654.1|12648.1|12652.9|12646.9|0
1743477600000|2025-04-01 03:20:00|12654.6|12648.6|12654|12648|12655.2|12649.2|12654|12648|0
1743477900000|2025-04-01 03:25:00|12655.2|12649.2|12654|12648|12655.2|12649.2|12654|12648|0
1743478200000|2025-04-01 03:30:00|12652.8|12646.8|12653.9|12647.9|12655.2|12649.2|12651.6|12645.6|0
1743478500000|2025-04-01 03:35:00|12652.7|12646.7|12650.4|12644.4|12656.2|12650.2|12650.4|12644.4|0
1743478800000|2025-04-01 03:40:00|12649.8|12643.8|12649.3|12643.3|12650.4|12644.4|12649.2|12643.2|0
1743479100000|2025-04-01 03:45:00|12651|12645|12649.3|12643.3|12651.6|12645.6|12648.1|12642.1|0
1743479400000|2025-04-01 03:50:00|12650.5|12644.5|12649.9|12643.9|12650.5|12644.5|12649.2|12643.2|0
1743479700000|2025-04-01 03:55:00|12649.8|12643.8|12649.2|12643.2|12651|12645|12649.2|12643.2|0
1743480000000|2025-04-01 04:00:00|12648.6|12642.6|12642.1|12636.1|12648.6|12642.6|12642.1|12636.1|0
1743480300000|2025-04-01 04:05:00|12640.9|12634.9|12643.3|12637.3|12643.3|12637.3|12639.7|12633.7|0
1743480600000|2025-04-01 04:10:00|12643.4|12637.4|12645.7|12639.7|12645.7|12639.7|12643.3|12637.3|0
1743480900000|2025-04-01 04:15:00|12646.9|12640.9|12648.1|12642.1|12648.1|12642.1|12646.9|12640.9|0
1743481200000|2025-04-01 04:20:00|12646.9|12640.9|12646.9|12640.9|12648.1|12642.1|12645.7|12639.7|0
1743481500000|2025-04-01 04:25:00|12645.7|12639.7|12643.3|12637.3|12645.7|12639.7|12643.3|12637.3|0
1743481800000|2025-04-01 04:30:00|12644.5|12638.5|12646.9|12640.9|12646.9|12640.9|12644.5|12638.5|0
1743482100000|2025-04-01 04:35:00|12648.1|12642.1|12645.7|12639.7|12648.1|12642.1|12645.7|12639.7|0
1743482400000|2025-04-01 04:40:00|12646.9|12640.9|12644.5|12638.5|12646.9|12640.9|12643.3|12637.3|0
1743482700000|2025-04-01 04:45:00|12643.3|12637.3|12645.7|12639.7|12645.7|12639.7|12643.3|12637.3|0
1743483000000|2025-04-01 04:50:00|12646.9|12640.9|12649.2|12643.2|12650.4|12644.4|12646.9|12640.9|0
1743483300000|2025-04-01 04:55:00|12649.3|12643.3|12649.3|12643.3|12650.4|12644.4|12648.1|12642.1|0
1743483600000|2025-04-01 05:00:00|12649.2|12643.2|12652.9|12646.9|12652.9|12646.9|12646.9|12640.9|0
1743483900000|2025-04-01 05:05:00|12652.3|12646.3|12652.9|12646.9|12655.3|12649.3|12651.7|12645.7|0
1743484200000|2025-04-01 05:10:00|12654.1|12648.1|12656.5|12650.5|12656.5|12650.5|12652.9|12646.9|0
1743484500000|2025-04-01 05:15:00|12657.6|12651.6|12655.3|12649.3|12660|12654|12655.3|12649.3|0
1743484800000|2025-04-01 05:20:00|12656.5|12650.5|12656.5|12650.5|12657.7|12651.7|12654.2|12648.2|0
1743485100000|2025-04-01 05:25:00|12655.9|12649.9|12653|12647|12655.9|12649.9|12653|12647|0
1743485400000|2025-04-01 05:30:00|12654.2|12648.2|12651.7|12645.7|12655.3|12649.3|12650.5|12644.5|0
1743485700000|2025-04-01 05:35:00|12650.5|12644.5|12654|12648|12654|12648|12650.5|12644.5|0
1743486000000|2025-04-01 05:40:00|12654.1|12648.1|12650.5|12644.5|12654.1|12648.1|12649.3|12643.3|0
1743486300000|2025-04-01 05:45:00|12649.3|12643.3|12649.3|12643.3|12651.6|12645.6|12649.2|12643.2|0
1743486600000|2025-04-01 05:50:00|12649.2|12643.2|12653.9|12647.9|12653.9|12647.9|12648|12642|0
1743486900000|2025-04-01 05:55:00|12654|12648|12649.2|12643.2|12655.1|12649.1|12649.2|12643.2|0
1743487200000|2025-04-01 06:00:00|12650.4|12644.4|12638.3|12636.3|12651.3|12649.3|12636.8|12634.8|92
1743487500000|2025-04-01 06:05:00|12638.8|12636.8|12645.8|12643.8|12651.3|12649.3|12638.3|12636.3|15
1743487800000|2025-04-01 06:10:00|12645.3|12643.3|12651.8|12649.8|12652.3|12650.3|12644.8|12642.8|42
1743488100000|2025-04-01 06:15:00|12651.3|12649.3|12652.8|12650.8|12655.8|12653.8|12648.8|12646.8|25
1743488400000|2025-04-01 06:20:00|12653.3|12651.3|12650.8|12648.8|12658.3|12656.3|12650.3|12648.3|28
1743488700000|2025-04-01 06:25:00|12651.3|12649.3|12655.3|12653.3|12657.8|12655.8|12650.3|12648.3|33
1743489000000|2025-04-01 06:30:00|12654.8|12652.8|12655.8|12653.8|12655.8|12653.8|12649.8|12647.8|17
1743489300000|2025-04-01 06:35:00|12656.3|12654.3|12666.3|12664.3|12666.3|12664.3|12654.8|12652.8|95
1743489600000|2025-04-01 06:40:00|12666.8|12664.8|12667.3|12665.3|12667.3|12665.3|12663.3|12661.3|5
1743489900000|2025-04-01 06:45:00|12666.8|12664.8|12680.8|12678.8|12681.3|12679.3|12664.8|12662.8|83
1743490200000|2025-04-01 06:50:00|12681.3|12679.3|12686.3|12684.3|12694.3|12692.3|12681.3|12679.3|109
1743490500000|2025-04-01 06:55:00|12685.3|12683.3|12692.3|12690.3|12693.3|12691.3|12677.3|12675.3|156
1743490800000|2025-04-01 07:00:00|12687.3|12685.3|12750.3|12748.3|12752.3|12750.3|12687.3|12685.3|1009
1743491100000|2025-04-01 07:05:00|12751.3|12749.3|12742.3|12740.3|12755.3|12753.3|12740.3|12738.3|399
1743491400000|2025-04-01 07:10:00|12744.8|12742.8|12741.3|12739.3|12751.8|12749.8|12731.3|12729.3|333
1743491700000|2025-04-01 07:15:00|12742.8|12740.8|12716.3|12714.3|12747.3|12745.3|12716.3|12714.3|220
1743492000000|2025-04-01 07:20:00|12715.8|12713.8|12718.3|12716.3|12730.3|12728.3|12713.8|12711.8|208
1743492300000|2025-04-01 07:25:00|12715.8|12713.8|12700.3|12698.3|12719.3|12717.3|12696.8|12694.8|178
1743492600000|2025-04-01 07:30:00|12701.3|12699.3|12681.3|12679.3|12703.3|12701.3|12675.3|12673.3|226
1743492900000|2025-04-01 07:35:00|12683.3|12681.3|12674.3|12672.3|12685.3|12683.3|12673.3|12671.3|235
1743493200000|2025-04-01 07:40:00|12675|12673|12668|12666|12689|12687|12667.5|12665.5|294
1743493500000|2025-04-01 07:45:00|12668.5|12666.5|12668|12666|12678|12676|12658.5|12656.5|360
1743493800000|2025-04-01 07:50:00|12668.5|12666.5|12664|12662|12670.5|12668.5|12661.5|12659.5|260
1743494100000|2025-04-01 07:55:00|12665|12663|12656|12654|12665|12663|12652|12650|163
1743494400000|2025-04-01 08:00:00|12656.5|12654.5|12666.5|12664.5|12668|12666|12651|12649|195
1743494700000|2025-04-01 08:05:00|12666|12664|12671|12669|12678|12676|12665|12663|107
1743495000000|2025-04-01 08:10:00|12672|12670|12694|12692|12694|12692|12671|12669|171
1743495300000|2025-04-01 08:15:00|12693|12691|12703|12701|12704|12702|12688.5|12686.5|114
1743495600000|2025-04-01 08:20:00|12703.5|12701.5|12705.5|12703.5|12710|12708|12700.5|12698.5|136
1743495900000|2025-04-01 08:25:00|12705|12703|12717|12715|12717|12715|12702|12700|114
1743496200000|2025-04-01 08:30:00|12716.5|12714.5|12723.5|12721.5|12726.5|12724.5|12715|12713|92
1743496500000|2025-04-01 08:35:00|12722.5|12720.5|12725|12723|12729|12727|12715|12713|216
1743496800000|2025-04-01 08:40:00|12724.5|12722.5|12730|12728|12734|12732|12722.5|12720.5|150
1743497100000|2025-04-01 08:45:00|12730.5|12728.5|12711|12709|12730.5|12728.5|12711|12709|107
1743497400000|2025-04-01 08:50:00|12711.5|12709.5|12715.5|12713.5|12717.5|12715.5|12711|12709|82
1743497700000|2025-04-01 08:55:00|12716|12714|12716|12714|12716.5|12714.5|12712|12710|88
1743498000000|2025-04-01 09:00:00|12716.5|12714.5|12718|12716|12726|12724|12715|12713|136
1743498300000|2025-04-01 09:05:00|12718.5|12716.5|12724|12722|12727.5|12725.5|12713.5|12711.5|109
1743498600000|2025-04-01 09:10:00|12724.5|12722.5|12727|12725|12733.5|12731.5|12724|12722|106
1743498900000|2025-04-01 09:15:00|12727.5|12725.5|12716.5|12714.5|12728|12726|12715|12713|74
1743499200000|2025-04-01 09:20:00|12716|12714|12729|12727|12729|12727|12716|12714|79
1743499500000|2025-04-01 09:25:00|12728.5|12726.5|12734|12732|12736.5|12734.5|12726|12724|137
1743499800000|2025-04-01 09:30:00|12733.5|12731.5|12737|12735|12737|12735|12729|12727|83
1743500100000|2025-04-01 09:35:00|12738|12736|12742|12740|12742|12740|12736|12734|141
1743500400000|2025-04-01 09:40:00|12742.5|12740.5|12749|12747|12749|12747|12739|12737|160
1743500700000|2025-04-01 09:45:00|12749.5|12747.5|12746|12744|12750|12748|12743.5|12741.5|97
1743501000000|2025-04-01 09:50:00|12744|12742|12747|12745|12748|12746|12741|12739|95
1743501300000|2025-04-01 09:55:00|12746.5|12744.5|12743|12741|12750|12748|12741.5|12739.5|66
1743501600000|2025-04-01 10:00:00|12743.5|12741.5|12734|12732|12744|12742|12720|12718|240
1743501900000|2025-04-01 10:05:00|12735|12733|12711.5|12709.5|12738|12736|12711|12709|181
1743502200000|2025-04-01 10:10:00|12712|12710|12709|12707|12718|12716|12704|12702|132
1743502500000|2025-04-01 10:15:00|12709.5|12707.5|12715|12713|12717|12715|12706|12704|46
1743502800000|2025-04-01 10:20:00|12717|12715|12716|12714|12723|12721|12714|12712|232
1743503100000|2025-04-01 10:25:00|12716.5|12714.5|12708|12706|12717|12715|12707|12705|61
1743503400000|2025-04-01 10:30:00|12707.5|12705.5|12701|12699|12708|12706|12691|12689|55
1743503700000|2025-04-01 10:35:00|12700|12698|12690|12688|12704|12702|12690|12688|107
1743504000000|2025-04-01 10:40:00|12690.5|12688.5|12696.5|12694.5|12703|12701|12690|12688|55
1743504300000|2025-04-01 10:45:00|12696|12694|12703|12701|12704.5|12702.5|12694|12692|47
1743504600000|2025-04-01 10:50:00|12704|12702|12710|12708|12711|12709|12701.5|12699.5|51
1743504900000|2025-04-01 10:55:00|12710.5|12708.5|12706.5|12704.5|12712.5|12710.5|12705|12703|45
1743505200000|2025-04-01 11:00:00|12707|12705|12684|12682|12708|12706|12684|12682|121
1743505500000|2025-04-01 11:05:00|12684.5|12682.5|12682|12680|12686|12684|12675.5|12673.5|58
1743505800000|2025-04-01 11:10:00|12681.5|12679.5|12674|12672|12687|12685|12673|12671|55
1743506100000|2025-04-01 11:15:00|12675|12673|12678|12676|12679|12677|12672.5|12670.5|55
1743506400000|2025-04-01 11:20:00|12677.5|12675.5|12677|12675|12678|12676|12670|12668|64
1743506700000|2025-04-01 11:25:00|12676.5|12674.5|12680|12678|12680.5|12678.5|12671|12669|120
1743507000000|2025-04-01 11:30:00|12680.5|12678.5|12680|12678|12682|12680|12669|12667|60
1743507300000|2025-04-01 11:35:00|12679.5|12677.5|12677|12675|12686.5|12684.5|12674|12672|153
1743507600000|2025-04-01 11:40:00|12676.7|12674.7|12691.2|12689.2|12691.2|12689.2|12675.7|12673.7|247
1743507900000|2025-04-01 11:45:00|12691.7|12689.7|12697.7|12695.7|12697.7|12695.7|12689.7|12687.7|69
1743508200000|2025-04-01 11:50:00|12697.2|12695.2|12682.7|12680.7|12699.7|12697.7|12680.7|12678.7|112
1743508500000|2025-04-01 11:55:00|12683.2|12681.2|12703.7|12701.7|12704.7|12702.7|12679.7|12677.7|145
1743508800000|2025-04-01 12:00:00|12703.2|12701.2|12702.2|12700.2|12709.2|12707.2|12699.7|12697.7|114
1743509100000|2025-04-01 12:05:00|12701.7|12699.7|12717.7|12715.7|12717.7|12715.7|12696.7|12694.7|101
1743509400000|2025-04-01 12:10:00|12717.2|12715.2|12715.7|12713.7|12722.7|12720.7|12711.7|12709.7|122
1743509700000|2025-04-01 12:15:00|12715.2|12713.2|12712.7|12710.7|12720.2|12718.2|12712.7|12710.7|90
1743510000000|2025-04-01 12:20:00|12713.2|12711.2|12711.2|12709.2|12715.7|12713.7|12704.7|12702.7|68
1743510300000|2025-04-01 12:25:00|12710.7|12708.7|12714.2|12712.2|12717.7|12715.7|12708.7|12706.7|75
1743510600000|2025-04-01 12:30:00|12713.7|12711.7|12721.7|12719.7|12725.7|12723.7|12713.7|12711.7|77
1743510900000|2025-04-01 12:35:00|12721.2|12719.2|12721.7|12719.7|12727.7|12725.7|12716.7|12714.7|76
1743511200000|2025-04-01 12:40:00|12722.7|12720.7|12712.7|12710.7|12723.7|12721.7|12709.7|12707.7|235
1743511500000|2025-04-01 12:45:00|12713.2|12711.2|12710.7|12708.7|12716.2|12714.2|12705.7|12703.7|232
1743511800000|2025-04-01 12:50:00|12710.2|12708.2|12705.7|12703.7|12712.7|12710.7|12703.7|12701.7|140
1743512100000|2025-04-01 12:55:00|12705.2|12703.2|12707.7|12705.7|12708.2|12706.2|12695.7|12693.7|215
1743512400000|2025-04-01 13:00:00|12708.2|12706.2|12702.7|12700.7|12711.7|12709.7|12701.7|12699.7|62
1743512700000|2025-04-01 13:05:00|12702.2|12700.2|12708.7|12706.7|12708.7|12706.7|12698.7|12696.7|39
1743513000000|2025-04-01 13:10:00|12709.2|12707.2|12716.7|12714.7|12722.2|12720.2|12709.2|12707.2|110
1743513300000|2025-04-01 13:15:00|12716.2|12714.2|12722.7|12720.7|12724.2|12722.2|12714.2|12712.2|26
1743513600000|2025-04-01 13:20:00|12723.2|12721.2|12735.7|12733.7|12735.7|12733.7|12722.2|12720.2|101
1743513900000|2025-04-01 13:25:00|12734.7|12732.7|12734.2|12732.2|12737.7|12735.7|12730.7|12728.7|63
1743514200000|2025-04-01 13:30:00|12735.7|12733.7|12693.7|12691.7|12736.2|12734.2|12691.2|12689.2|149
1743514500000|2025-04-01 13:35:00|12694.2|12692.2|12681.7|12679.7|12696.7|12694.7|12672.7|12670.7|414
1743514800000|2025-04-01 13:40:00|12682.2|12680.2|12675.2|12673.2|12692.7|12690.7|12668.2|12666.2|111
1743515100000|2025-04-01 13:45:00|12674.7|12672.7|12665.7|12663.7|12675.2|12673.2|12659.7|12657.7|140
1743515400000|2025-04-01 13:50:00|12666.2|12664.2|12682.7|12680.7|12687.2|12685.2|12664.7|12662.7|169
1743515700000|2025-04-01 13:55:00|12681.7|12679.7|12682.2|12680.2|12685.7|12683.7|12670.7|12668.7|166
1743516000000|2025-04-01 14:00:00|12673.7|12671.7|12655.7|12653.7|12675.2|12673.2|12654.7|12652.7|146
1743516300000|2025-04-01 14:05:00|12656.2|12654.2|12649.7|12647.7|12663.2|12661.2|12642.7|12640.7|187
1743516600000|2025-04-01 14:10:00|12651.7|12649.7|12626.7|12624.7|12654.7|12652.7|12626.7|12624.7|153
1743516900000|2025-04-01 14:15:00|12628.2|12626.2|12629.2|12627.2|12636.7|12634.7|12622.7|12620.7|203
1743517200000|2025-04-01 14:20:00|12628.7|12626.7|12635.7|12633.7|12636.7|12634.7|12621.7|12619.7|362
1743517500000|2025-04-01 14:25:00|12635.2|12633.2|12631.7|12629.7|12648.7|12646.7|12631.7|12629.7|259
1743517800000|2025-04-01 14:30:00|12629.7|12627.7|12639.7|12637.7|12643.7|12641.7|12627.7|12625.7|130
1743518100000|2025-04-01 14:35:00|12638.7|12636.7|12652.7|12650.7|12663.7|12661.7|12636.7|12634.7|217
1743518400000|2025-04-01 14:40:00|12650.7|12648.7|12657.7|12655.7|12660.7|12658.7|12648.7|12646.7|128
1743518700000|2025-04-01 14:45:00|12657.2|12655.2|12665.7|12663.7|12668.7|12666.7|12652.2|12650.2|244
1743519000000|2025-04-01 14:50:00|12666.2|12664.2|12683.7|12681.7|12686.7|12684.7|12665.7|12663.7|412
1743519300000|2025-04-01 14:55:00|12684.7|12682.7|12689.2|12687.2|12692.2|12690.2|12683.7|12681.7|373
1743519600000|2025-04-01 15:00:00|12688.2|12686.2|12684.2|12682.2|12688.2|12686.2|12678.7|12676.7|281
1743519900000|2025-04-01 15:05:00|12683.7|12681.7|12685.7|12683.7|12686.7|12684.7|12674.7|12672.7|244
1743520200000|2025-04-01 15:10:00|12685.2|12683.2|12682.7|12680.7|12688.2|12686.2|12679.7|12677.7|256
1743520500000|2025-04-01 15:15:00|12684.2|12682.2|12692.2|12690.2|12692.2|12690.2|12682.7|12680.7|695
1743520800000|2025-04-01 15:20:00|12691.7|12689.7|12696.2|12694.2|12700.2|12698.2|12684.2|12682.2|493
1743521100000|2025-04-01 15:25:00|12696.7|12694.7|12687.7|12685.7|12700.2|12698.2|12679.2|12677.2|1908
1743521400000|2025-04-01 15:30:00|12686.7|12684.7|12684.2|12682.2|12688.7|12686.7|12678.2|12676.2|1205
1743521700000|2025-04-01 15:35:00|12684.7|12682.7|12675.2|12673.2|12685.2|12683.2|12671.2|12669.2|328
1743522000000|2025-04-01 15:40:00|12674.7|12672.7|12673.7|12671.7|12677.2|12675.2|12667.2|12665.2|158
1743522300000|2025-04-01 15:45:00|12674.2|12672.2|12683.2|12681.2|12685.7|12683.7|12672.7|12670.7|133
1743522600000|2025-04-01 15:50:00|12683.7|12681.7|12676.7|12674.7|12684.7|12682.7|12676.2|12674.2|42
1743522900000|2025-04-01 15:55:00|12677.2|12675.2|12680.7|12678.7|12681.7|12679.7|12673.7|12671.7|36
1743523200000|2025-04-01 16:00:00|12680.2|12678.2|12685.7|12683.7|12687.7|12685.7|12676.2|12674.2|32
1743523500000|2025-04-01 16:05:00|12685.2|12683.2|12685.7|12683.7|12690.2|12688.2|12683.7|12681.7|26
1743523800000|2025-04-01 16:10:00|12685.2|12683.2|12679.7|12677.7|12687.7|12685.7|12679.7|12677.7|32
1743524100000|2025-04-01 16:15:00|12680.2|12678.2|12685.2|12683.2|12686.7|12684.7|12679.2|12677.2|22
1743524400000|2025-04-01 16:20:00|12684.7|12682.7|12681.2|12679.2|12690.7|12688.7|12678.7|12676.7|10
1743524700000|2025-04-01 16:25:00|12680.7|12678.7|12666.7|12664.7|12681.7|12679.7|12664.7|12662.7|29
1743525000000|2025-04-01 16:30:00|12666.2|12664.2|12659.2|12657.2|12668.2|12666.2|12655.7|12653.7|35
1743525300000|2025-04-01 16:35:00|12659.7|12657.7|12654.2|12652.2|12661.2|12659.2|12650.7|12648.7|84
1743525600000|2025-04-01 16:40:00|12653.7|12651.7|12649.7|12647.7|12659.2|12657.2|12649.7|12647.7|24
1743525900000|2025-04-01 16:45:00|12649.2|12647.2|12662.7|12660.7|12663.7|12661.7|12648.7|12646.7|33
1743526200000|2025-04-01 16:50:00|12663.2|12661.2|12670.7|12668.7|12673.7|12671.7|12661.7|12659.7|76
1743526500000|2025-04-01 16:55:00|12670.2|12668.2|12667.7|12665.7|12673.7|12671.7|12666.2|12664.2|12
1743526800000|2025-04-01 17:00:00|12667.2|12665.2|12669.2|12667.2|12671.7|12669.7|12665.2|12663.2|22
1743527100000|2025-04-01 17:05:00|12669.7|12667.7|12665.2|12663.2|12669.7|12667.7|12660.2|12658.2|7
1743527400000|2025-04-01 17:10:00|12664.7|12662.7|12671.2|12669.2|12671.2|12669.2|12662.2|12660.2|24
1743527700000|2025-04-01 17:15:00|12670.7|12668.7|12662.2|12660.2|12671.2|12669.2|12660.7|12658.7|9
1743528000000|2025-04-01 17:20:00|12662.7|12660.7|12655.7|12653.7|12665.2|12663.2|12651.2|12649.2|80
1743528300000|2025-04-01 17:25:00|12655.2|12653.2|12654.7|12652.7|12656.7|12654.7|12649.7|12647.7|14
1743528600000|2025-04-01 17:30:00|12654.2|12652.2|12651.7|12649.7|12660.2|12658.2|12651.7|12649.7|7
1743528900000|2025-04-01 17:35:00|12651.2|12649.2|12658.2|12656.2|12659.7|12657.7|12648.2|12646.2|21
1743529200000|2025-04-01 17:40:00|12657.7|12655.7|12652.7|12650.7|12664.2|12662.2|12652.7|12650.7|16
1743529500000|2025-04-01 17:45:00|12652.2|12650.2|12658.2|12656.2|12660.2|12658.2|12649.2|12647.2|19
1743529800000|2025-04-01 17:50:00|12657.7|12655.7|12653.7|12651.7|12660.7|12658.7|12652.2|12650.2|6
1743530100000|2025-04-01 17:55:00|12652.2|12650.2|12646.2|12644.2|12652.2|12650.2|12644.7|12642.7|24
1743530400000|2025-04-01 18:00:00|12646.7|12644.7|12631.7|12629.7|12648.7|12646.7|12626.7|12624.7|9
1743530700000|2025-04-01 18:05:00|12632.7|12630.7|12626.7|12624.7|12635.2|12633.2|12625.2|12623.2|43
1743531000000|2025-04-01 18:10:00|12626.2|12624.2|12631.7|12629.7|12632.7|12630.7|12621.7|12619.7|91
1743531300000|2025-04-01 18:15:00|12631.2|12629.2|12628.7|12626.7|12632.2|12630.2|12623.2|12621.2|16
1743531600000|2025-04-01 18:20:00|12628.2|12626.2|12622.7|12620.7|12631.2|12629.2|12622.7|12620.7|9
1743531900000|2025-04-01 18:25:00|12623.2|12621.2|12625.7|12623.7|12630.2|12628.2|12623.2|12621.2|24
1743532200000|2025-04-01 18:30:00|12626.2|12624.2|12625.7|12623.7|12631.2|12629.2|12623.7|12621.7|6
1743532500000|2025-04-01 18:35:00|12626.2|12624.2|12619.2|12617.2|12626.7|12624.7|12617.7|12615.7|14
1743532800000|2025-04-01 18:40:00|12619.7|12617.7|12624.2|12622.2|12624.7|12622.7|12619.7|12617.7|4
1743533100000|2025-04-01 18:45:00|12623.7|12621.7|12615.2|12613.2|12623.7|12621.7|12615.2|12613.2|11
1743533400000|2025-04-01 18:50:00|12615.7|12613.7|12615.2|12613.2|12617.2|12615.2|12608.2|12606.2|27
1743533700000|2025-04-01 18:55:00|12614.7|12612.7|12621.7|12619.7|12624.7|12622.7|12614.7|12612.7|14
1743534000000|2025-04-01 19:00:00|12620.7|12618.7|12622.7|12620.7|12625.2|12623.2|12620.2|12618.2|11
1743534300000|2025-04-01 19:05:00|12622.2|12620.2|12620.7|12618.7|12627.2|12625.2|12620.7|12618.7|21
1743534600000|2025-04-01 19:10:00|12620.2|12618.2|12626.2|12624.2|12626.7|12624.7|12618.7|12616.7|25
1743534900000|2025-04-01 19:15:00|12626.7|12624.7|12625.7|12623.7|12633.2|12631.2|12621.7|12619.7|29
1743535200000|2025-04-01 19:20:00|12625.2|12623.2|12630.7|12628.7|12632.7|12630.7|12621.2|12619.2|17
1743535500000|2025-04-01 19:25:00|12630.2|12628.2|12624.7|12622.7|12632.2|12630.2|12624.7|12622.7|33
1743535800000|2025-04-01 19:30:00|12624.2|12622.2|12635.7|12633.7|12637.7|12635.7|12621.7|12619.7|34
1743536100000|2025-04-01 19:35:00|12636.2|12634.2|12643.7|12641.7|12644.7|12642.7|12634.7|12632.7|39
1743536400000|2025-04-01 19:40:00|12643.2|12641.2|12646.7|12644.7|12647.7|12645.7|12641.2|12639.2|39
1743536700000|2025-04-01 19:45:00|12646.2|12644.2|12647.2|12645.2|12650.2|12648.2|12643.2|12641.2|37
1743537000000|2025-04-01 19:50:00|12647.7|12645.7|12653.7|12651.7|12654.2|12652.2|12637.7|12635.7|106
1743537300000|2025-04-01 19:55:00|12653.2|12651.2|12655.3|12649.3|12658.2|12656.2|12646.7|12644.7|123
1743537600000|2025-04-01 20:00:00|12654.7|12648.7|12654|12648|12657.6|12651.6|12652.9|12646.9|0
1743537900000|2025-04-01 20:05:00|12654.2|12648.2|12653.6|12647.6|12654.9|12648.9|12652.6|12646.6|0
1743538200000|2025-04-01 20:10:00|12653.8|12647.8|12654.2|12648.2|12655.2|12649.2|12653.1|12647.1|0
1743538500000|2025-04-01 20:15:00|12654|12648|12651.8|12645.8|12654.9|12648.9|12651.6|12645.6|0
1743538800000|2025-04-01 20:20:00|12652|12646|12651.1|12645.1|12652.6|12646.6|12650.7|12644.7|0
1743539100000|2025-04-01 20:25:00|12651.3|12645.3|12649.1|12643.1|12651.3|12645.3|12648.4|12642.4|0
1743539400000|2025-04-01 20:30:00|12649.2|12643.2|12648.4|12642.4|12649.4|12643.4|12647.1|12641.1|0
1743539700000|2025-04-01 20:35:00|12648.7|12642.7|12647.6|12641.6|12649.4|12643.4|12647.6|12641.6|0
1743540000000|2025-04-01 20:40:00|12647.3|12641.3|12648.2|12642.2|12648.4|12642.4|12646.9|12640.9|0
1743540300000|2025-04-01 20:45:00|12647.8|12641.8|12651.6|12645.6|12658.4|12652.4|12647.8|12641.8|0
1743540600000|2025-04-01 20:50:00|12651.1|12645.1|12654.2|12648.2|12656|12650|12650|12644|0
1743540900000|2025-04-01 20:55:00|12654|12648|12652.5|12646.5|12654.2|12648.2|12651.2|12645.2|0
1743541200000|2025-04-01 21:00:00|12652.8|12646.8|12652.8|12646.8|12653|12647|12651.9|12645.9|0
1743541500000|2025-04-01 21:05:00|12652.9|12646.9|12653.2|12647.2|12653.4|12647.4|12652.8|12646.8|0
1743541800000|2025-04-01 21:10:00|12653.1|12647.1|12653|12647|12653.2|12647.2|12652.8|12646.8|0
1743542100000|2025-04-01 21:15:00|12652.9|12646.9|12653.6|12647.6|12653.7|12647.7|12652.9|12646.9|0
1743542400000|2025-04-01 21:20:00|12653.8|12647.8|12653.5|12647.5|12654.7|12648.7|12653.5|12647.5|0
1743542700000|2025-04-01 21:25:00|12653.6|12647.6|12653.6|12647.6|12653.7|12647.7|12653.3|12647.3|0
1743543000000|2025-04-01 21:30:00|12653.5|12647.5|12653.1|12647.1|12653.6|12647.6|12653|12647|0
1743543300000|2025-04-01 21:35:00|12653|12647|12653.1|12647.1|12653.1|12647.1|12653|12647|0
1743543600000|2025-04-01 21:40:00|12653.2|12647.2|12653.5|12647.5|12653.5|12647.5|12652.9|12646.9|0
1743543900000|2025-04-01 21:45:00|12653.3|12647.3|12653.7|12647.7|12654.5|12648.5|12653.3|12647.3|0
1743544200000|2025-04-01 21:50:00|12653.8|12647.8|12654.3|12648.3|12654.7|12648.7|12653.8|12647.8|0
1743544500000|2025-04-01 21:55:00|12654.9|12648.9|12653.7|12647.7|12654.9|12648.9|12652.9|12646.9|0
1743544800000|2025-04-01 22:00:00|12652.6|12646.6|12655.7|12649.7|12656.6|12650.6|12652.3|12646.3|0
1743545100000|2025-04-01 22:05:00|12656|12650|12659|12653|12660.5|12654.5|12655.9|12649.9|0
1743545400000|2025-04-01 22:10:00|12660.2|12654.2|12664|12658|12672.2|12666.2|12660.2|12654.2|0
1743545700000|2025-04-01 22:15:00|12663.9|12657.9|12667.5|12661.5|12668.9|12662.9|12662.5|12656.5|0
1743546000000|2025-04-01 22:20:00|12667.1|12661.1|12668|12662|12668.1|12662.1|12665.3|12659.3|0
1743546300000|2025-04-01 22:25:00|12667.9|12661.9|12666.7|12660.7|12669.7|12663.7|12666.3|12660.3|0
1743546600000|2025-04-01 22:30:00|12666.5|12660.5|12662|12656|12667.5|12661.5|12660.5|12654.5|0
1743546900000|2025-04-01 22:35:00|12661.9|12655.9|12664.4|12658.4|12665.8|12659.8|12660.3|12654.3|0
1743547200000|2025-04-01 22:40:00|12664.5|12658.5|12663.4|12657.4|12665.3|12659.3|12663.2|12657.2|0
1743547500000|2025-04-01 22:45:00|12663.7|12657.7|12663.1|12657.1|12664.4|12658.4|12663.1|12657.1|0
1743547800000|2025-04-01 22:50:00|12663.2|12657.2|12661.9|12655.9|12664.1|12658.1|12661.6|12655.6|0
1743548100000|2025-04-01 22:55:00|12661.7|12655.7|12662.1|12656.1|12662.8|12656.8|12660.8|12654.8|0
1743548400000|2025-04-01 23:00:00|12662|12656|12660.8|12654.8|12662.3|12656.3|12659.5|12653.5|0
1743548700000|2025-04-01 23:05:00|12661|12655|12660.2|12654.2|12661.6|12655.6|12659.9|12653.9|0
1743549000000|2025-04-01 23:10:00|12660.3|12654.3|12661.3|12655.3|12661.6|12655.6|12659.7|12653.7|0
1743549300000|2025-04-01 23:15:00|12661.4|12655.4|12662.6|12656.6|12663.4|12657.4|12661.4|12655.4|0
1743549600000|2025-04-01 23:20:00|12662.7|12656.7|12663.4|12657.4|12664.4|12658.4|12662.7|12656.7|0
1743549900000|2025-04-01 23:25:00|12663.7|12657.7|12664.7|12658.7|12665|12659|12662.1|12656.1|0
1743550200000|2025-04-01 23:30:00|12664.9|12658.9|12665.7|12659.7|12666.2|12660.2|12664.1|12658.1|0
1743550500000|2025-04-01 23:35:00|12665.6|12659.6|12663.9|12657.9|12665.6|12659.6|12663.7|12657.7|0
1743550800000|2025-04-01 23:40:00|12663.7|12657.7|12664.1|12658.1|12664.1|12658.1|12663.1|12657.1|0
1743551100000|2025-04-01 23:45:00|12663.3|12657.3|12662.8|12656.8|12664.6|12658.6|12662.6|12656.6|0
1743551400000|2025-04-01 23:50:00|12662.3|12656.3|12663.5|12657.5|12664|12658|12661.1|12655.1|0
1743551700000|2025-04-01 23:55:00|12663.3|12657.3|12661.6|12655.6|12663.5|12657.5|12661.3|12655.3|0
1743552000000|2025-04-02 00:00:00|12662|12656|12656.2|12650.2|12662.1|12656.1|12653.5|12647.5|0
1743552300000|2025-04-02 00:05:00|12656|12650|12653.8|12647.8|12657.6|12651.6|12652.3|12646.3|0
1743552600000|2025-04-02 00:10:00|12653.5|12647.5|12652.7|12646.7|12654.2|12648.2|12650.9|12644.9|0
1743552900000|2025-04-02 00:15:00|12652.3|12646.3|12652.4|12646.4|12656|12650|12648.9|12642.9|0
1743553200000|2025-04-02 00:20:00|12651.2|12645.2|12645.3|12639.3|12651.2|12645.2|12642.9|12636.9|0
1743553500000|2025-04-02 00:25:00|12646.4|12640.4|12646.4|12640.4|12647.6|12641.6|12641.7|12635.7|0
1743553800000|2025-04-02 00:30:00|12645.8|12639.8|12647.7|12641.7|12647.7|12641.7|12642.9|12636.9|0
1743554100000|2025-04-02 00:35:00|12647.6|12641.6|12646.5|12640.5|12647.7|12641.7|12643|12637|0
1743554400000|2025-04-02 00:40:00|12645.3|12639.3|12647.7|12641.7|12647.7|12641.7|12643.5|12637.5|0
1743554700000|2025-04-02 00:45:00|12647.6|12641.6|12647.6|12641.6|12648.8|12642.8|12645.3|12639.3|0
1743555000000|2025-04-02 00:50:00|12646.4|12640.4|12645.2|12639.2|12647.6|12641.6|12645.2|12639.2|0
1743555300000|2025-04-02 00:55:00|12644.1|12638.1|12644.1|12638.1|12645.2|12639.2|12642.3|12636.3|0
1743555600000|2025-04-02 01:00:00|12644|12638|12644.1|12638.1|12644.6|12638.6|12641.7|12635.7|0
1743555900000|2025-04-02 01:05:00|12644|12638|12645.2|12639.2|12647.6|12641.6|12644|12638|0
1743556200000|2025-04-02 01:10:00|12646.4|12640.4|12647.6|12641.6|12647.6|12641.6|12645.2|12639.2|0
1743556500000|2025-04-02 01:15:00|12647.5|12641.5|12648.8|12642.8|12648.8|12642.8|12647|12641|0
1743556800000|2025-04-02 01:20:00|12648.2|12642.2|12648.7|12642.7|12648.8|12642.8|12647|12641|0
1743557100000|2025-04-02 01:25:00|12647.6|12641.6|12647.6|12641.6|12649.3|12643.3|12647.6|12641.6|0
1743557400000|2025-04-02 01:30:00|12647.5|12641.5|12648.7|12642.7|12648.7|12642.7|12645.2|12639.2|0
1743557700000|2025-04-02 01:35:00|12648.8|12642.8|12648.7|12642.7|12651.1|12645.1|12648.7|12642.7|0
1743558000000|2025-04-02 01:40:00|12647.5|12641.5|12650|12644|12651.1|12645.1|12647.5|12641.5|0
1743558300000|2025-04-02 01:45:00|12649.4|12643.4|12647.6|12641.6|12650|12644|12646.4|12640.4|0
1743558600000|2025-04-02 01:50:00|12647|12641|12652.4|12646.4|12652.9|12646.9|12647|12641|0
1743558900000|2025-04-02 01:55:00|12652.3|12646.3|12651.1|12645.1|12652.4|12646.4|12650|12644|0
1743559200000|2025-04-02 02:00:00|12651.2|12645.2|12648.7|12642.7|12652.3|12646.3|12648.7|12642.7|0
1743559500000|2025-04-02 02:05:00|12648.1|12642.1|12648.7|12642.7|12649.9|12643.9|12647.5|12641.5|0
1743559800000|2025-04-02 02:10:00|12649.3|12643.3|12649.9|12643.9|12649.9|12643.9|12648.7|12642.7|0
1743560100000|2025-04-02 02:15:00|12649.8|12643.8|12651.2|12645.2|12651.8|12645.8|12649.8|12643.8|0
1743560400000|2025-04-02 02:20:00|12651.8|12645.8|12653|12647|12653|12647|12650.6|12644.6|0
1743560700000|2025-04-02 02:25:00|12653.6|12647.6|12656.5|12650.5|12657.7|12651.7|12653.6|12647.6|0
1743561000000|2025-04-02 02:30:00|12655.4|12649.4|12655.4|12649.4|12655.4|12649.4|12654.2|12648.2|0
1743561300000|2025-04-02 02:35:00|12656.5|12650.5|12653|12647|12656.6|12650.6|12653|12647|0
1743561600000|2025-04-02 02:40:00|12654.2|12648.2|12651.8|12645.8|12654.2|12648.2|12651.8|12645.8|0
1743561900000|2025-04-02 02:45:00|12653|12647|12651.8|12645.8|12654.2|12648.2|12651.8|12645.8|0
1743562200000|2025-04-02 02:50:00|12653|12647|12651.8|12645.8|12653|12647|12651.8|12645.8|0
1743562500000|2025-04-02 02:55:00|12651.9|12645.9|12651.8|12645.8|12651.9|12645.9|12651.8|12645.8|0
1743562800000|2025-04-02 03:00:00|12651.9|12645.9|12651.9|12645.9|12651.9|12645.9|12651.8|12645.8|0
1743563100000|2025-04-02 03:05:00|12651.3|12645.3|12650.7|12644.7|12651.9|12645.9|12650.7|12644.7|0
1743563400000|2025-04-02 03:10:00|12651.9|12645.9|12651.3|12645.3|12651.9|12645.9|12650.7|12644.7|0
1743563700000|2025-04-02 03:15:00|12651.8|12645.8|12649.5|12643.5|12651.8|12645.8|12649.5|12643.5|0
1743564000000|2025-04-02 03:20:00|12650.7|12644.7|12650.7|12644.7|12651.8|12645.8|12650.1|12644.1|0
1743564600000|2025-04-02 03:30:00|12649.5|12643.5|12649.5|12643.5|12650.7|12644.7|12648.3|12642.3|0
1743564900000|2025-04-02 03:35:00|12648.9|12642.9|12646|12640|12649.5|12643.5|12646|12640|0
1743565200000|2025-04-02 03:40:00|12646.6|12640.6|12646.6|12640.6|12648.3|12642.3|12646|12640|0
1743565500000|2025-04-02 03:45:00|12646|12640|12648.3|12642.3|12648.3|12642.3|12646|12640|0
1743565800000|2025-04-02 03:50:00|12648.9|12642.9|12650.6|12644.6|12650.7|12644.7|12648.9|12642.9|0
1743566100000|2025-04-02 03:55:00|12650|12644|12650.6|12644.6|12650.6|12644.6|12649.5|12643.5|0
1743566400000|2025-04-02 04:00:00|12649.4|12643.4|12650.6|12644.6|12651.2|12645.2|12649.4|12643.4|0
1743566700000|2025-04-02 04:05:00|12651.2|12645.2|12649.5|12643.5|12651.2|12645.2|12648.9|12642.9|0
1743567000000|2025-04-02 04:10:00|12649.4|12643.4|12649.4|12643.4|12649.4|12643.4|12648.3|12642.3|0
1743567300000|2025-04-02 04:15:00|12648.3|12642.3|12651.2|12645.2|12651.2|12645.2|12648.3|12642.3|0
1743567600000|2025-04-02 04:20:00|12650.6|12644.6|12648.3|12642.3|12650.6|12644.6|12648.3|12642.3|0
1743567900000|2025-04-02 04:25:00|12647.1|12641.1|12648.3|12642.3|12649.4|12643.4|12647.1|12641.1|0
1743568200000|2025-04-02 04:30:00|12647.7|12641.7|12649.5|12643.5|12649.5|12643.5|12647.1|12641.1|0
1743568500000|2025-04-02 04:35:00|12649.4|12643.4|12648.3|12642.3|12649.4|12643.4|12647.1|12641.1|0
1743568800000|2025-04-02 04:40:00|12648.4|12642.4|12649.5|12643.5|12650.7|12644.7|12648.4|12642.4|0
1743569100000|2025-04-02 04:45:00|12649|12643|12648.3|12642.3|12649.6|12643.6|12647.2|12641.2|0
1743569400000|2025-04-02 04:50:00|12647.2|12641.2|12648.4|12642.4|12648.4|12642.4|12647.2|12641.2|0
1743569700000|2025-04-02 04:55:00|12648.3|12642.3|12650.1|12644.1|12650.7|12644.7|12647.8|12641.8|0
1743570000000|2025-04-02 05:00:00|12650.7|12644.7|12649.5|12643.5|12650.7|12644.7|12648.3|12642.3|0
1743570300000|2025-04-02 05:05:00|12648.9|12642.9|12647.1|12641.1|12648.9|12642.9|12647.1|12641.1|0
1743570600000|2025-04-02 05:10:00|12648.3|12642.3|12647.1|12641.1|12648.3|12642.3|12647.1|12641.1|0
1743570900000|2025-04-02 05:15:00|12646|12640|12649.5|12643.5|12649.5|12643.5|12646|12640|0
1743571200000|2025-04-02 05:20:00|12648.3|12642.3|12650.6|12644.6|12650.7|12644.7|12648.3|12642.3|0
1743571500000|2025-04-02 05:25:00|12650|12644|12651.7|12645.7|12651.8|12645.8|12649.4|12643.4|0
1743571800000|2025-04-02 05:30:00|12651.8|12645.8|12653|12647|12653|12647|12651.8|12645.8|0
1743572100000|2025-04-02 05:35:00|12652.4|12646.4|12651.8|12645.8|12653|12647|12651.2|12645.2|0
1743572400000|2025-04-02 05:40:00|12650.7|12644.7|12653|12647|12654.2|12648.2|12650.7|12644.7|0
1743572700000|2025-04-02 05:45:00|12652.4|12646.4|12650.6|12644.6|12653|12647|12650.6|12644.6|0
1743573000000|2025-04-02 05:50:00|12650.7|12644.7|12648.3|12642.3|12651.8|12645.8|12646|12640|0
1743573300000|2025-04-02 05:55:00|12648.9|12642.9|12645.9|12639.9|12649.5|12643.5|12643.5|12637.5|0
1743573600000|2025-04-02 06:00:00|12644.2|12638.2|12626.8|12624.8|12644.2|12640.8|12626.8|12624.8|77
1743573900000|2025-04-02 06:05:00|12627.3|12625.3|12632.8|12630.8|12634.8|12632.8|12627.3|12625.3|33
1743574200000|2025-04-02 06:10:00|12632.3|12630.3|12625.8|12623.8|12632.8|12630.8|12625.3|12623.3|37
1743574500000|2025-04-02 06:15:00|12625.3|12623.3|12630.8|12628.8|12633.3|12631.3|12623.3|12621.3|42
1743574800000|2025-04-02 06:20:00|12631.3|12629.3|12634.8|12632.8|12634.8|12632.8|12628.8|12626.8|8
1743575100000|2025-04-02 06:25:00|12634.3|12632.3|12634.3|12632.3|12634.8|12632.8|12627.3|12625.3|10
1743575400000|2025-04-02 06:30:00|12634.8|12632.8|12627.8|12625.8|12636.3|12634.3|12627.3|12625.3|22
1743575700000|2025-04-02 06:35:00|12627.3|12625.3|12622.3|12620.3|12627.8|12625.8|12620.8|12618.8|14
1743576000000|2025-04-02 06:40:00|12622.8|12620.8|12623.8|12621.8|12624.3|12622.3|12618.3|12616.3|8
1743576300000|2025-04-02 06:45:00|12623.3|12621.3|12628.8|12626.8|12631.3|12629.3|12622.8|12620.8|44
1743576600000|2025-04-02 06:50:00|12629.3|12627.3|12636.8|12634.8|12636.8|12634.8|12624.8|12622.8|21
1743576900000|2025-04-02 06:55:00|12636.3|12634.3|12618.8|12616.8|12639.3|12637.3|12618.8|12616.8|100
1743577200000|2025-04-02 07:00:00|12619.8|12617.8|12612.8|12610.8|12645.8|12643.8|12612.3|12610.3|582
1743577500000|2025-04-02 07:05:00|12613.3|12611.3|12610.8|12608.8|12617.8|12615.8|12593.8|12591.8|303
1743577800000|2025-04-02 07:10:00|12613.3|12611.3|12610.8|12608.8|12622.3|12620.3|12601.8|12599.8|217
1743578100000|2025-04-02 07:15:00|12609.8|12607.8|12614.3|12612.3|12618.8|12616.8|12597.8|12595.8|146
1743578400000|2025-04-02 07:20:00|12615.8|12613.8|12630.8|12628.8|12635.3|12633.3|12612.8|12610.8|174
1743578700000|2025-04-02 07:25:00|12631.8|12629.8|12634.3|12632.3|12640.3|12638.3|12628.3|12626.3|201
1743579000000|2025-04-02 07:30:00|12634.8|12632.8|12631.8|12629.8|12637.8|12635.8|12619.3|12617.3|259
1743579300000|2025-04-02 07:35:00|12632.3|12630.3|12608.8|12606.8|12636.8|12634.8|12605.8|12603.8|346
1743579600000|2025-04-02 07:40:00|12607|12605|12598|12596|12612|12610|12597|12595|85
1743579900000|2025-04-02 07:45:00|12599|12597|12601|12599|12612|12610|12596.5|12594.5|150
1743580200000|2025-04-02 07:50:00|12602|12600|12596.5|12594.5|12611|12609|12596|12594|125
1743580500000|2025-04-02 07:55:00|12596|12594|12607|12605|12612|12610|12592.5|12590.5|223
1743580800000|2025-04-02 08:00:00|12608|12606|12586|12584|12608|12606|12584|12582|161
1743581100000|2025-04-02 08:05:00|12585|12583|12584.5|12582.5|12585|12583|12568|12566|212
1743581400000|2025-04-02 08:10:00|12584|12582|12582|12580|12585|12583|12576.5|12574.5|193
1743581700000|2025-04-02 08:15:00|12581.5|12579.5|12591|12589|12599|12597|12581.5|12579.5|138
1743582000000|2025-04-02 08:20:00|12591.5|12589.5|12585|12583|12598|12596|12583|12581|457
1743582300000|2025-04-02 08:25:00|12585.5|12583.5|12594|12592|12605.5|12603.5|12585.5|12583.5|95
1743582600000|2025-04-02 08:30:00|12593.5|12591.5|12594|12592|12601.5|12599.5|12589|12587|55
1743582900000|2025-04-02 08:35:00|12594.5|12592.5|12603|12601|12605|12603|12589|12587|110
1743583200000|2025-04-02 08:40:00|12603.5|12601.5|12600|12598|12617|12615|12600|12598|93
1743583500000|2025-04-02 08:45:00|12600.5|12598.5|12595|12593|12603|12601|12589.5|12587.5|182
1743583800000|2025-04-02 08:50:00|12596|12594|12580|12578|12596|12594|12580|12578|207
1743584100000|2025-04-02 08:55:00|12579.5|12577.5|12572|12570|12580|12578|12566.5|12564.5|197
1743584400000|2025-04-02 09:00:00|12573|12571|12587|12585|12588|12586|12567|12565|171
1743584700000|2025-04-02 09:05:00|12586|12584|12602|12600|12603|12601|12584|12582|130
1743585000000|2025-04-02 09:10:00|12602.5|12600.5|12600|12598|12606|12604|12600|12598|107
1743585300000|2025-04-02 09:15:00|12598|12596|12589|12587|12602.5|12600.5|12587.5|12585.5|84
1743585600000|2025-04-02 09:20:00|12588|12586|12595|12593|12596|12594|12588|12586|116
1743585900000|2025-04-02 09:25:00|12595.5|12593.5|12595|12593|12597.5|12595.5|12592|12590|102
1743586200000|2025-04-02 09:30:00|12595.5|12593.5|12606|12604|12611.5|12609.5|12594|12592|124
1743586500000|2025-04-02 09:35:00|12605.5|12603.5|12603|12601|12612|12610|12603|12601|78
1743586800000|2025-04-02 09:40:00|12603.5|12601.5|12604.5|12602.5|12608|12606|12603|12601|52
1743587100000|2025-04-02 09:45:00|12604|12602|12604|12602|12609.5|12607.5|12601|12599|417
1743587400000|2025-04-02 09:50:00|12604.5|12602.5|12601|12599|12606|12604|12598|12596|95
1743587700000|2025-04-02 09:55:00|12601.5|12599.5|12590|12588|12603|12601|12589|12587|53
1743588000000|2025-04-02 10:00:00|12591|12589|12576|12574|12592|12590|12567|12565|150
1743588300000|2025-04-02 10:05:00|12576.5|12574.5|12578|12576|12586|12584|12574|12572|71
1743588600000|2025-04-02 10:10:00|12578.5|12576.5|12581|12579|12583|12581|12574|12572|53
1743588900000|2025-04-02 10:15:00|12580.5|12578.5|12589|12587|12592|12590|12577|12575|48
1743589200000|2025-04-02 10:20:00|12589.5|12587.5|12575.5|12573.5|12589.5|12587.5|12575.5|12573.5|71
1743589500000|2025-04-02 10:25:00|12576|12574|12580|12578|12584|12582|12570|12568|173
1743589800000|2025-04-02 10:30:00|12580.5|12578.5|12576|12574|12586|12584|12576|12574|42
1743590100000|2025-04-02 10:35:00|12575.5|12573.5|12573|12571|12576.5|12574.5|12564.5|12562.5|89
1743590400000|2025-04-02 10:40:00|12571|12569|12568.5|12566.5|12572|12570|12565.5|12563.5|82
1743590700000|2025-04-02 10:45:00|12569|12567|12578|12576|12580|12578|12568.5|12566.5|136
1743591000000|2025-04-02 10:50:00|12579|12577|12586|12584|12586|12584|12578|12576|160
1743591300000|2025-04-02 10:55:00|12585.5|12583.5|12579|12577|12586|12584|12577|12575|1066
1743591600000|2025-04-02 11:00:00|12582|12580|12575.5|12573.5|12584.5|12582.5|12575|12573|70
1743591900000|2025-04-02 11:05:00|12575|12573|12583|12581|12587.5|12585.5|12573.5|12571.5|106
1743592200000|2025-04-02 11:10:00|12582|12580|12588.5|12586.5|12592.5|12590.5|12581.5|12579.5|219
1743592500000|2025-04-02 11:15:00|12589|12587|12587|12585|12594.5|12592.5|12585|12583|87
1743592800000|2025-04-02 11:20:00|12587.5|12585.5|12579.5|12577.5|12587.5|12585.5|12575.5|12573.5|341
1743593100000|2025-04-02 11:25:00|12579|12577|12576|12574|12580.5|12578.5|12574|12572|110
1743593400000|2025-04-02 11:30:00|12575.5|12573.5|12572|12570|12582.5|12580.5|12572|12570|54
1743593700000|2025-04-02 11:35:00|12572.5|12570.5|12565|12563|12574|12572|12563|12561|130
1743594000000|2025-04-02 11:40:00|12566.5|12564.5|12568.5|12566.5|12574|12572|12561.5|12559.5|138
1743594300000|2025-04-02 11:45:00|12569|12567|12571|12569|12573.5|12571.5|12565|12563|96
1743594600000|2025-04-02 11:50:00|12570.5|12568.5|12572.5|12570.5|12573.5|12571.5|12564.5|12562.5|139
1743594900000|2025-04-02 11:55:00|12572|12570|12563.5|12561.5|12573.5|12571.5|12562|12560|60
1743595200000|2025-04-02 12:00:00|12564.5|12562.5|12549.5|12547.5|12566.5|12564.5|12548.5|12546.5|152
1743595500000|2025-04-02 12:05:00|12549|12547|12540.5|12538.5|12551.5|12549.5|12539|12537|316
1743595800000|2025-04-02 12:10:00|12540|12538|12542.5|12540.5|12544.5|12542.5|12538|12536|115
1743596100000|2025-04-02 12:15:00|12545|12543|12548|12546|12553|12551|12543|12541|151
1743596400000|2025-04-02 12:20:00|12548.5|12546.5|12531.5|12529.5|12548.5|12546.5|12528.5|12526.5|169
1743596700000|2025-04-02 12:25:00|12531|12529|12524|12522|12535|12533|12523.5|12521.5|141
1743597000000|2025-04-02 12:30:00|12523.5|12521.5|12523.5|12521.5|12527.5|12525.5|12517|12515|101
1743597300000|2025-04-02 12:35:00|12523|12521|12538|12536|12538.5|12536.5|12521.5|12519.5|111
1743597600000|2025-04-02 12:40:00|12538.5|12536.5|12542.5|12540.5|12544|12542|12537.5|12535.5|146
1743597900000|2025-04-02 12:45:00|12542|12540|12550.5|12548.5|12555|12553|12542|12540|104
1743598200000|2025-04-02 12:50:00|12550|12548|12544|12542|12550.5|12548.5|12540|12538|106
1743598500000|2025-04-02 12:55:00|12543.5|12541.5|12544.5|12542.5|12550.5|12548.5|12540.5|12538.5|98
1743598800000|2025-04-02 13:00:00|12546.5|12544.5|12544|12542|12550|12548|12541|12539|112
1743599100000|2025-04-02 13:05:00|12543.5|12541.5|12545.5|12543.5|12548|12546|12540|12538|108
1743599400000|2025-04-02 13:10:00|12545|12543|12545.5|12543.5|12547|12545|12541|12539|90
1743599700000|2025-04-02 13:15:00|12545|12543|12545.5|12543.5|12546.5|12544.5|12538|12536|76
1743600000000|2025-04-02 13:20:00|12546|12544|12536.5|12534.5|12547.5|12545.5|12536.5|12534.5|44
1743600300000|2025-04-02 13:25:00|12536|12534|12528.5|12526.5|12537.5|12535.5|12526.5|12524.5|67
1743600600000|2025-04-02 13:30:00|12527|12525|12550.5|12548.5|12556.5|12554.5|12524|12522|221
1743600900000|2025-04-02 13:35:00|12550|12548|12551|12549|12562|12560|12546.5|12544.5|181
1743601200000|2025-04-02 13:40:00|12551.5|12549.5|12551|12549|12552.5|12550.5|12539|12537|230
1743601500000|2025-04-02 13:45:00|12551.5|12549.5|12543.5|12541.5|12552|12550|12536.5|12534.5|282
1743601800000|2025-04-02 13:50:00|12544.5|12542.5|12537.5|12535.5|12553.5|12551.5|12535.5|12533.5|176
1743602100000|2025-04-02 13:55:00|12536.5|12534.5|12541|12539|12543|12541|12526.5|12524.5|163
1743602400000|2025-04-02 14:00:00|12540.5|12538.5|12560.5|12558.5|12562.5|12560.5|12540.5|12538.5|403
1743602700000|2025-04-02 14:05:00|12561|12559|12560.5|12558.5|12569.5|12567.5|12557|12555|133
1743603000000|2025-04-02 14:10:00|12560.7|12558.7|12555.7|12553.7|12562.7|12560.7|12549.7|12547.7|215
1743603300000|2025-04-02 14:15:00|12555.2|12553.2|12565.7|12563.7|12566.7|12564.7|12550.7|12548.7|262
1743603600000|2025-04-02 14:20:00|12562.7|12560.7|12556.7|12554.7|12566.7|12564.7|12554.7|12552.7|290
1743603900000|2025-04-02 14:25:00|12556.2|12554.2|12549.7|12547.7|12556.7|12554.7|12544.7|12542.7|307
1743604200000|2025-04-02 14:30:00|12550.2|12548.2|12563.2|12561.2|12564.7|12562.7|12550.2|12548.2|176
1743604500000|2025-04-02 14:35:00|12562.7|12560.7|12570.2|12568.2|12571.7|12569.7|12558.2|12556.2|124
1743604800000|2025-04-02 14:40:00|12569.7|12567.7|12564.2|12562.2|12575.7|12573.7|12561.7|12559.7|154
1743605100000|2025-04-02 14:45:00|12564.7|12562.7|12566.7|12564.7|12569.7|12567.7|12561.2|12559.2|212
1743605400000|2025-04-02 14:50:00|12567.2|12565.2|12565.7|12563.7|12570.7|12568.7|12564.7|12562.7|161
1743605700000|2025-04-02 14:55:00|12565.2|12563.2|12572.7|12570.7|12575.2|12573.2|12562.7|12560.7|219
1743606000000|2025-04-02 15:00:00|12570.7|12568.7|12571.7|12569.7|12574.2|12572.2|12564.2|12562.2|184
1743606300000|2025-04-02 15:05:00|12571.2|12569.2|12570.7|12568.7|12572.7|12570.7|12567.7|12565.7|171
1743606600000|2025-04-02 15:10:00|12571.2|12569.2|12554.7|12552.7|12571.7|12569.7|12554.7|12552.7|200
1743606900000|2025-04-02 15:15:00|12555.7|12553.7|12563.2|12561.2|12565.7|12563.7|12553.2|12551.2|506
1743607200000|2025-04-02 15:20:00|12564.2|12562.2|12575.7|12573.7|12575.7|12573.7|12564.2|12562.2|585
1743607500000|2025-04-02 15:25:00|12575.2|12573.2|12583.7|12581.7|12590.7|12588.7|12575.2|12573.2|1124
1743607800000|2025-04-02 15:30:00|12584.7|12582.7|12596.2|12594.2|12600.7|12598.7|12583.7|12581.7|1155
1743608100000|2025-04-02 15:35:00|12596.7|12594.7|12596.2|12594.2|12598.2|12596.2|12587.2|12585.2|466
1743608400000|2025-04-02 15:40:00|12596.7|12594.7|12588.2|12586.2|12602.2|12600.2|12587.2|12585.2|168
1743608700000|2025-04-02 15:45:00|12588.7|12586.7|12558.7|12556.7|12589.2|12587.2|12547.2|12545.2|1259
1743609000000|2025-04-02 15:50:00|12558.2|12556.2|12529.2|12527.2|12558.7|12556.7|12527.7|12525.7|379
1743609300000|2025-04-02 15:55:00|12528.7|12526.7|12518.7|12516.7|12531.2|12529.2|12498.2|12496.2|710
1743609600000|2025-04-02 16:00:00|12517.7|12515.7|12516.2|12514.2|12526.7|12524.7|12515.7|12513.7|164
1743609900000|2025-04-02 16:05:00|12516.7|12514.7|12519.7|12517.7|12520.7|12518.7|12511.7|12509.7|58
1743610200000|2025-04-02 16:10:00|12520.2|12518.2|12527.7|12525.7|12528.2|12526.2|12513.7|12511.7|93
1743610500000|2025-04-02 16:15:00|12526.2|12524.2|12517.7|12515.7|12529.2|12527.2|12516.2|12514.2|33
1743610800000|2025-04-02 16:20:00|12517.2|12515.2|12523.7|12521.7|12525.2|12523.2|12514.7|12512.7|39
1743611100000|2025-04-02 16:25:00|12523.2|12521.2|12524.2|12522.2|12525.7|12523.7|12517.7|12515.7|22
1743611400000|2025-04-02 16:30:00|12524.7|12522.7|12527.2|12525.2|12529.7|12527.7|12519.2|12517.2|62
1743611700000|2025-04-02 16:35:00|12526.7|12524.7|12520.2|12518.2|12527.2|12525.2|12513.2|12511.2|22
1743612000000|2025-04-02 16:40:00|12520.7|12518.7|12533.2|12531.2|12533.2|12531.2|12518.2|12516.2|61
1743612300000|2025-04-02 16:45:00|12532.7|12530.7|12555.2|12553.2|12556.7|12554.7|12532.7|12530.7|139
1743612600000|2025-04-02 16:50:00|12554.7|12552.7|12547.7|12545.7|12557.2|12555.2|12541.2|12539.2|48
1743612900000|2025-04-02 16:55:00|12547.2|12545.2|12546.2|12544.2|12551.2|12549.2|12543.7|12541.7|26
1743613200000|2025-04-02 17:00:00|12545.7|12543.7|12552.7|12550.7|12552.7|12550.7|12544.7|12542.7|20
1743613500000|2025-04-02 17:05:00|12552.2|12550.2|12552.7|12550.7|12557.7|12555.7|12550.2|12548.2|42
1743613800000|2025-04-02 17:10:00|12553.2|12551.2|12562.7|12560.7|12566.7|12564.7|12552.7|12550.7|15
1743614100000|2025-04-02 17:15:00|12563.2|12561.2|12561.7|12559.7|12563.2|12561.2|12559.2|12557.2|16
1743614400000|2025-04-02 17:20:00|12561.2|12559.2|12554.7|12552.7|12562.2|12560.2|12550.7|12548.7|52
1743614700000|2025-04-02 17:25:00|12554.2|12552.2|12546.7|12544.7|12555.7|12553.7|12546.2|12544.2|33
1743615000000|2025-04-02 17:30:00|12546.2|12544.2|12537.2|12535.2|12547.7|12545.7|12535.7|12533.7|21
1743615300000|2025-04-02 17:35:00|12537.7|12535.7|12541.2|12539.2|12541.2|12539.2|12529.2|12527.2|81
1743615600000|2025-04-02 17:40:00|12541.7|12539.7|12536.7|12534.7|12544.7|12542.7|12532.7|12530.7|44
1743615900000|2025-04-02 17:45:00|12536.2|12534.2|12537.7|12535.7|12537.7|12535.7|12530.2|12528.2|229
1743616200000|2025-04-02 17:50:00|12537.2|12535.2|12534.2|12532.2|12538.2|12536.2|12529.7|12527.7|148
1743616500000|2025-04-02 17:55:00|12534.7|12532.7|12546.7|12544.7|12547.2|12545.2|12533.7|12531.7|60
1743616800000|2025-04-02 18:00:00|12546.2|12544.2|12546.7|12544.7|12559.2|12557.2|12544.7|12542.7|189
1743617100000|2025-04-02 18:05:00|12546.2|12544.2|12536.2|12534.2|12546.7|12544.7|12536.2|12534.2|25
1743617400000|2025-04-02 18:10:00|12536.7|12534.7|12538.7|12536.7|12542.7|12540.7|12531.2|12529.2|18
1743617700000|2025-04-02 18:15:00|12538.2|12536.2|12534.2|12532.2|12541.7|12539.7|12532.2|12530.2|18
1743618000000|2025-04-02 18:20:00|12535.2|12533.2|12529.2|12527.2|12538.2|12536.2|12528.2|12526.2|14
1743618300000|2025-04-02 18:25:00|12528.7|12526.7|12518.7|12516.7|12529.7|12527.7|12518.2|12516.2|31
1743618600000|2025-04-02 18:30:00|12518.2|12516.2|12533.2|12531.2|12533.2|12531.2|12517.2|12515.2|24
1743618900000|2025-04-02 18:35:00|12532.7|12530.7|12545.7|12543.7|12546.2|12544.2|12531.2|12529.2|28
1743619200000|2025-04-02 18:40:00|12546.7|12544.7|12550.2|12548.2|12555.7|12553.7|12546.7|12544.7|45
1743619500000|2025-04-02 18:45:00|12549.7|12547.7|12546.2|12544.2|12552.2|12550.2|12542.2|12540.2|16
1743619800000|2025-04-02 18:50:00|12545.7|12543.7|12540.7|12538.7|12545.7|12543.7|12535.7|12533.7|16
1743620100000|2025-04-02 18:55:00|12539.2|12537.2|12525.7|12523.7|12542.2|12540.2|12525.7|12523.7|55
1743620400000|2025-04-02 19:00:00|12526.2|12524.2|12535.7|12533.7|12539.7|12537.7|12526.2|12524.2|15
1743620700000|2025-04-02 19:05:00|12535.2|12533.2|12523.7|12521.7|12537.2|12535.2|12521.2|12519.2|28
1743621000000|2025-04-02 19:10:00|12522.2|12520.2|12514.7|12512.7|12523.7|12521.7|12514.7|12512.7|10
1743621300000|2025-04-02 19:15:00|12514.2|12512.2|12503.7|12501.7|12515.7|12513.7|12500.7|12498.7|54
1743621600000|2025-04-02 19:20:00|12503.2|12501.2|12527.7|12525.7|12528.2|12526.2|12503.2|12501.2|43
1743621900000|2025-04-02 19:25:00|12528.2|12526.2|12530.7|12528.7|12533.2|12531.2|12523.7|12521.7|25
1743622200000|2025-04-02 19:30:00|12530.2|12528.2|12540.7|12538.7|12542.7|12540.7|12525.7|12523.7|15
1743622500000|2025-04-02 19:35:00|12540.2|12538.2|12534.2|12532.2|12540.2|12538.2|12533.2|12531.2|36
1743622800000|2025-04-02 19:40:00|12534.7|12532.7|12537.2|12535.2|12541.7|12539.7|12531.7|12529.7|15
1743623100000|2025-04-02 19:45:00|12538.2|12536.2|12543.2|12541.2|12546.2|12544.2|12537.7|12535.7|28
1743623400000|2025-04-02 19:50:00|12542.7|12540.7|12545.7|12543.7|12550.2|12548.2|12539.7|12537.7|73
1743623700000|2025-04-02 19:55:00|12546.2|12544.2|12557|12551|12567.2|12565.2|12539.7|12537.7|86
1743624000000|2025-04-02 20:00:00|12556.4|12550.4|12552.2|12546.2|12557.5|12551.5|12547.5|12541.5|0
1743624300000|2025-04-02 20:05:00|12552.6|12546.6|12546.7|12540.7|12556.8|12550.8|12541.5|12535.5|0
1743624600000|2025-04-02 20:10:00|12547|12541|12610.6|12604.6|12618.8|12612.8|12530.6|12524.6|0
1743624900000|2025-04-02 20:15:00|12610.5|12604.5|12601|12595|12625.2|12619.2|12583.4|12577.4|0
1743625200000|2025-04-02 20:20:00|12601.3|12595.3|12599|12593|12601.9|12595.9|12572.4|12566.4|0
1743625500000|2025-04-02 20:25:00|12598.7|12592.7|12442.5|12436.5|12603.6|12597.6|12434.4|12428.4|0
1743625800000|2025-04-02 20:30:00|12442.6|12436.6|12463.5|12457.5|12495.9|12489.9|12421.7|12415.7|0
1743626100000|2025-04-02 20:35:00|12464.1|12458.1|12438|12432|12476.1|12470.1|12408.3|12402.3|0
1743626400000|2025-04-02 20:40:00|12437.7|12431.7|12431|12425|12439.7|12433.7|12406.4|12400.4|0
1743626700000|2025-04-02 20:45:00|12432.2|12426.2|12443.5|12437.5|12446.3|12440.3|12414.7|12408.7|0
1743627000000|2025-04-02 20:50:00|12444.4|12438.4|12422.7|12416.7|12444.8|12438.8|12420.4|12414.4|0
1743627300000|2025-04-02 20:55:00|12423|12417|12430.4|12424.4|12437.3|12431.3|12418.8|12412.8|0
1743627600000|2025-04-02 21:00:00|12430.5|12424.5|12429.6|12423.6|12431.7|12425.7|12423.2|12417.2|0
1743627900000|2025-04-02 21:05:00|12429.4|12423.4|12418|12412|12429.5|12423.5|12418|12412|0
1743628200000|2025-04-02 21:10:00|12417.8|12411.8|12403.7|12397.7|12417.9|12411.9|12397.2|12391.2|0
1743628500000|2025-04-02 21:15:00|12403|12397|12417.1|12411.1|12420.2|12414.2|12403|12397|0
1743628800000|2025-04-02 21:20:00|12417|12411|12417.5|12411.5|12419.4|12413.4|12412.4|12406.4|0
1743629100000|2025-04-02 21:25:00|12417.9|12411.9|12406.9|12400.9|12418.1|12412.1|12405.2|12399.2|0
1743629400000|2025-04-02 21:30:00|12408|12402|12410.6|12404.6|12413.5|12407.5|12402.5|12396.5|0
1743629700000|2025-04-02 21:35:00|12411.2|12405.2|12407|12401|12411.4|12405.4|12405.2|12399.2|0
1743630000000|2025-04-02 21:40:00|12407.1|12401.1|12405.9|12399.9|12413.1|12407.1|12405.4|12399.4|0
1743630300000|2025-04-02 21:45:00|12405.8|12399.8|12397.2|12391.2|12406.4|12400.4|12390.8|12384.8|0
1743630600000|2025-04-02 21:50:00|12397.6|12391.6|12404.9|12398.9|12408.2|12402.2|12397.2|12391.2|0
1743630900000|2025-04-02 21:55:00|12404.8|12398.8|12381.9|12375.9|12404.9|12398.9|12377.5|12371.5|0
1743631200000|2025-04-02 22:00:00|12382.1|12376.1|12359.4|12353.4|12386.7|12380.7|12343.6|12337.6|0
1743631500000|2025-04-02 22:05:00|12359.3|12353.3|12347.4|12341.4|12361.7|12355.7|12338|12332|0
1743631800000|2025-04-02 22:10:00|12347.5|12341.5|12344.6|12338.6|12353.6|12347.6|12335.3|12329.3|0
1743632100000|2025-04-02 22:15:00|12344.7|12338.7|12335.7|12329.7|12348.3|12342.3|12325.2|12319.2|0
1743632400000|2025-04-02 22:20:00|12335.3|12329.3|12341.5|12335.5|12343.2|12337.2|12308.4|12302.4|0
1743632700000|2025-04-02 22:25:00|12342|12336|12356.9|12350.9|12357.8|12351.8|12332.3|12326.3|0
1743633000000|2025-04-02 22:30:00|12356.8|12350.8|12357.3|12351.3|12363.1|12357.1|12349.3|12343.3|0
1743633300000|2025-04-02 22:35:00|12359|12353|12353.6|12347.6|12374.2|12368.2|12353|12347|0
1743633600000|2025-04-02 22:40:00|12354.5|12348.5|12352.3|12346.3|12361.3|12355.3|12348.1|12342.1|0
1743633900000|2025-04-02 22:45:00|12352.5|12346.5|12370.4|12364.4|12372.6|12366.6|12352.5|12346.5|0
1743634200000|2025-04-02 22:50:00|12369.6|12363.6|12374.1|12368.1|12384.3|12378.3|12369.6|12363.6|0
1743634500000|2025-04-02 22:55:00|12374.6|12368.6|12374.2|12368.2|12380|12374|12369|12363|0
1743634800000|2025-04-02 23:00:00|12373.9|12367.9|12349.9|12343.9|12374.2|12368.2|12342.9|12336.9|0
1743635100000|2025-04-02 23:05:00|12350|12344|12359.8|12353.8|12363.2|12357.2|12340.2|12334.2|0
1743635400000|2025-04-02 23:10:00|12359.4|12353.4|12366|12360|12368.6|12362.6|12357.4|12351.4|0
1743635700000|2025-04-02 23:15:00|12365.6|12359.6|12352.1|12346.1|12365.6|12359.6|12352.1|12346.1|0
1743636000000|2025-04-02 23:20:00|12352.2|12346.2|12360.4|12354.4|12362.2|12356.2|12350.4|12344.4|0
1743636300000|2025-04-02 23:25:00|12360.3|12354.3|12361.6|12355.6|12361.8|12355.8|12350|12344|0
1743636600000|2025-04-02 23:30:00|12361.8|12355.8|12355.6|12349.6|12362.5|12356.5|12352.7|12346.7|0
1743636900000|2025-04-02 23:35:00|12355.7|12349.7|12354.7|12348.7|12358.2|12352.2|12352.5|12346.5|0
1743637200000|2025-04-02 23:40:00|12353.4|12347.4|12345.2|12339.2|12353.9|12347.9|12344.1|12338.1|0
1743637500000|2025-04-02 23:45:00|12345.4|12339.4|12350.4|12344.4|12354.7|12348.7|12339.8|12333.8|0
1743637800000|2025-04-02 23:50:00|12350.1|12344.1|12346|12340|12354.4|12348.4|12342.8|12336.8|0
1743638100000|2025-04-02 23:55:00|12345.9|12339.9|12353.2|12347.2|12355.7|12349.7|12343.3|12337.3|0
1743638400000|2025-04-03 00:00:00|12353.4|12347.4|12363.1|12357.1|12364.2|12358.2|12353.4|12347.4|0
1743638700000|2025-04-03 00:05:00|12363.6|12357.6|12363.3|12357.3|12369.9|12363.9|12360.6|12354.6|0
1743639000000|2025-04-03 00:10:00|12363.2|12357.2|12383.8|12377.8|12385.3|12379.3|12361.9|12355.9|0
1743639300000|2025-04-03 00:15:00|12384|12378|12393.7|12387.7|12401.7|12395.7|12382.6|12376.6|0
1743639600000|2025-04-03 00:20:00|12393.3|12387.3|12435.6|12429.6|12453.6|12447.6|12391.9|12385.9|0
1743639900000|2025-04-03 00:25:00|12434.4|12428.4|12412.4|12406.4|12438.1|12432.1|12406.4|12400.4|0
1743640200000|2025-04-03 00:30:00|12412.3|12406.3|12416.6|12410.6|12426|12420|12409|12403|0
1743640500000|2025-04-03 00:35:00|12416|12410|12429.6|12423.6|12430.3|12424.3|12415.9|12409.9|0
1743640800000|2025-04-03 00:40:00|12429|12423|12422.3|12416.3|12429.4|12423.4|12421.7|12415.7|0
1743641100000|2025-04-03 00:45:00|12422.9|12416.9|12422.9|12416.9|12426.5|12420.5|12416.9|12410.9|0
1743641400000|2025-04-03 00:50:00|12422.3|12416.3|12415.7|12409.7|12423.5|12417.5|12413.3|12407.3|0
1743641700000|2025-04-03 00:55:00|12414.5|12408.5|12395.8|12389.8|12414.5|12408.5|12395.8|12389.8|0
1743642000000|2025-04-03 01:00:00|12396.4|12390.4|12402.4|12396.4|12413.5|12407.5|12393.5|12387.5|0
1743642300000|2025-04-03 01:05:00|12403|12397|12413.6|12407.6|12417.1|12411.1|12398.2|12392.2|0
1743642600000|2025-04-03 01:10:00|12413.5|12407.5|12418.3|12412.3|12419.6|12413.6|12412.4|12406.4|0
1743642900000|2025-04-03 01:15:00|12418.4|12412.4|12413.5|12407.5|12420.7|12414.7|12408.8|12402.8|0
1743643200000|2025-04-03 01:20:00|12412.3|12406.3|12422.6|12416.6|12423.8|12417.8|12411.1|12405.1|0
1743643500000|2025-04-03 01:25:00|12422.1|12416.1|12420.8|12414.8|12423.2|12417.2|12413.7|12407.7|0
1743643800000|2025-04-03 01:30:00|12422|12416|12416|12410|12424.3|12418.3|12413.5|12407.5|0
1743644100000|2025-04-03 01:35:00|12416.5|12410.5|12416|12410|12420.1|12414.1|12413.6|12407.6|0
1743644400000|2025-04-03 01:40:00|12415.4|12409.4|12414.9|12408.9|12417.2|12411.2|12411.3|12405.3|0
1743644700000|2025-04-03 01:45:00|12415.5|12409.5|12422.2|12416.2|12424.5|12418.5|12413.7|12407.7|0
1743645000000|2025-04-03 01:50:00|12424|12418|12424.6|12418.6|12432.9|12426.9|12424|12418|0
1743645300000|2025-04-03 01:55:00|12423.4|12417.4|12422|12416|12426.9|12420.9|12420.8|12414.8|0
1743645600000|2025-04-03 02:00:00|12423.2|12417.2|12426.2|12420.2|12431|12425|12422|12416|0
1743645900000|2025-04-03 02:05:00|12425.6|12419.6|12426.7|12420.7|12429.2|12423.2|12420.8|12414.8|0
1743646200000|2025-04-03 02:10:00|12426.2|12420.2|12430.3|12424.3|12431.4|12425.4|12423.2|12417.2|0
1743646500000|2025-04-03 02:15:00|12429.7|12423.7|12425.4|12419.4|12435|12429|12424.1|12418.1|0
1743646800000|2025-04-03 02:20:00|12425.3|12419.3|12434.9|12428.9|12436.1|12430.1|12424.2|12418.2|0
1743647100000|2025-04-03 02:25:00|12434.3|12428.3|12438.5|12432.5|12440.9|12434.9|12431.4|12425.4|0
1743647400000|2025-04-03 02:30:00|12439.1|12433.1|12426.7|12420.7|12439.1|12433.1|12425.5|12419.5|0
1743647700000|2025-04-03 02:35:00|12426.1|12420.1|12430.2|12424.2|12430.8|12424.8|12425.5|12419.5|0
1743648000000|2025-04-03 02:40:00|12431.4|12425.4|12436|12430|12439.5|12433.5|12431.3|12425.3|0
1743648300000|2025-04-03 02:45:00|12437.1|12431.1|12436.2|12430.2|12442.1|12436.1|12435|12429|0
1743648600000|2025-04-03 02:50:00|12437.4|12431.4|12435|12429|12437.4|12431.4|12431.4|12425.4|0
1743648900000|2025-04-03 02:55:00|12434.4|12428.4|12437.5|12431.5|12438.7|12432.7|12432.7|12426.7|0
1743649200000|2025-04-03 03:00:00|12436.3|12430.3|12436.2|12430.2|12438.6|12432.6|12435.1|12429.1|0
1743649500000|2025-04-03 03:05:00|12435.7|12429.7|12432.1|12426.1|12437.4|12431.4|12431.5|12425.5|0
1743649800000|2025-04-03 03:10:00|12432.7|12426.7|12425.4|12419.4|12432.7|12426.7|12424.3|12418.3|0
1743650100000|2025-04-03 03:15:00|12424.2|12418.2|12429.6|12423.6|12432.5|12426.5|12424.2|12418.2|0
1743650400000|2025-04-03 03:20:00|12430.2|12424.2|12430.2|12424.2|12431.4|12425.4|12427.8|12421.8|0
1743650700000|2025-04-03 03:25:00|12429.1|12423.1|12429.6|12423.6|12432.6|12426.6|12426.7|12420.7|0
1743651000000|2025-04-03 03:30:00|12430.2|12424.2|12434.9|12428.9|12437.3|12431.3|12429|12423|0
1743651300000|2025-04-03 03:35:00|12433.7|12427.7|12431.9|12425.9|12436.1|12430.1|12431.3|12425.3|0
1743651600000|2025-04-03 03:40:00|12432.5|12426.5|12424.2|12418.2|12432.5|12426.5|12424.1|12418.1|0
1743651900000|2025-04-03 03:45:00|12424.8|12418.8|12424.3|12418.3|12425.5|12419.5|12420.8|12414.8|0
1743652200000|2025-04-03 03:50:00|12424.9|12418.9|12426.1|12420.1|12427.3|12421.3|12419.6|12413.6|0
1743652500000|2025-04-03 03:55:00|12426.7|12420.7|12425.6|12419.6|12427.3|12421.3|12423.1|12417.1|0
1743652800000|2025-04-03 04:00:00|12429.1|12423.1|12435.7|12429.7|12437.4|12431.4|12429.1|12423.1|0
1743653100000|2025-04-03 04:05:00|12435.1|12429.1|12438|12432|12438.6|12432.6|12433.3|12427.3|0
1743653400000|2025-04-03 04:10:00|12438.6|12432.6|12432.6|12426.6|12444.5|12438.5|12432.1|12426.1|0
1743653700000|2025-04-03 04:15:00|12433.2|12427.2|12432.6|12426.6|12434.4|12428.4|12427.9|12421.9|0
1743654000000|2025-04-03 04:20:00|12433.2|12427.2|12434.3|12428.3|12437.9|12431.9|12432.6|12426.6|0
1743654300000|2025-04-03 04:25:00|12433.8|12427.8|12426|12420|12434.9|12428.9|12425.4|12419.4|0
1743654600000|2025-04-03 04:30:00|12425.4|12419.4|12433.4|12427.4|12435.1|12429.1|12425.3|12419.3|0
1743654900000|2025-04-03 04:35:00|12432.8|12426.8|12430.6|12424.6|12433.5|12427.5|12430|12424|0
1743655200000|2025-04-03 04:40:00|12430|12424|12428.8|12422.8|12433.6|12427.6|12428.2|12422.2|0
1743655500000|2025-04-03 04:45:00|12429.4|12423.4|12424.1|12418.1|12430|12424|12422.3|12416.3|0
1743655800000|2025-04-03 04:50:00|12424.2|12418.2|12427.1|12421.1|12430.1|12424.1|12424.1|12418.1|0
1743656100000|2025-04-03 04:55:00|12426.5|12420.5|12425.2|12419.2|12427.1|12421.1|12421.7|12415.7|0
1743656400000|2025-04-03 05:00:00|12425.8|12419.8|12429.9|12423.9|12432.9|12426.9|12424|12418|0
1743656700000|2025-04-03 05:05:00|12429.3|12423.3|12429.9|12423.9|12434.1|12428.1|12422.9|12416.9|0
1743657000000|2025-04-03 05:10:00|12429.3|12423.3|12430|12424|12431.3|12425.3|12426.5|12420.5|0
1743657300000|2025-04-03 05:15:00|12429.5|12423.5|12421.3|12415.3|12430|12424|12421.3|12415.3|0
1743657600000|2025-04-03 05:20:00|12420.2|12414.2|12413.9|12407.9|12421.3|12415.3|12412.8|12406.8|0
1743657900000|2025-04-03 05:25:00|12412.8|12406.8|12411.4|12405.4|12416.4|12410.4|12406.3|12400.3|0
1743658200000|2025-04-03 05:30:00|12411.5|12405.5|12404.3|12398.3|12413.8|12407.8|12403.7|12397.7|0
1743658500000|2025-04-03 05:35:00|12403.2|12397.2|12398.9|12392.9|12403.2|12397.2|12393.3|12387.3|0
1743658800000|2025-04-03 05:40:00|12398.4|12392.4|12400.2|12394.2|12403.5|12397.5|12394.9|12388.9|0
1743659100000|2025-04-03 05:45:00|12399.6|12393.6|12403.5|12397.5|12409|12403|12397.6|12391.6|0
1743659400000|2025-04-03 05:50:00|12402.9|12396.9|12401.1|12395.1|12409.4|12403.4|12401.1|12395.1|0
1743659700000|2025-04-03 05:55:00|12399.9|12393.9|12391.6|12385.6|12402.3|12396.3|12391.6|12385.6|0
1743660000000|2025-04-03 06:00:00|12391.7|12385.7|12332.4|12330.4|12403.3|12397.3|12318.4|12316.4|156
1743660300000|2025-04-03 06:05:00|12332.9|12330.9|12340.9|12338.9|12356.4|12354.4|12332.4|12330.4|62
1743660600000|2025-04-03 06:10:00|12341.4|12339.4|12337.9|12335.9|12344.9|12342.9|12333.4|12331.4|72
1743660900000|2025-04-03 06:15:00|12338.4|12336.4|12356.4|12354.4|12359.4|12357.4|12335.9|12333.9|73
1743661200000|2025-04-03 06:20:00|12356.9|12354.9|12372.4|12370.4|12381.4|12379.4|12349.9|12347.9|99
1743661500000|2025-04-03 06:25:00|12372.9|12370.9|12378.9|12376.9|12380.9|12378.9|12371.4|12369.4|67
1743661800000|2025-04-03 06:30:00|12379.4|12377.4|12382.4|12380.4|12389.9|12387.9|12364.4|12362.4|245
1743662100000|2025-04-03 06:35:00|12382.9|12380.9|12357.4|12355.4|12382.9|12380.9|12356.4|12354.4|101
1743662400000|2025-04-03 06:40:00|12357.9|12355.9|12377.9|12375.9|12383.4|12381.4|12356.9|12354.9|64
1743662700000|2025-04-03 06:45:00|12377.4|12375.4|12395.9|12393.9|12401.9|12399.9|12369.4|12367.4|164
1743663000000|2025-04-03 06:50:00|12395.4|12393.4|12396.4|12394.4|12398.4|12396.4|12386.9|12384.9|152
1743663300000|2025-04-03 06:55:00|12395.9|12393.9|12364.4|12362.4|12395.9|12393.9|12361.4|12359.4|234
1743663600000|2025-04-03 07:00:00|12364.9|12362.9|12391.4|12389.4|12401.4|12399.4|12364.4|12362.4|1211
1743663900000|2025-04-03 07:05:00|12393.9|12391.9|12423.4|12421.4|12445.4|12443.4|12391.9|12389.9|708
1743664200000|2025-04-03 07:10:00|12422.4|12420.4|12378.4|12376.4|12423.4|12421.4|12375.4|12373.4|362
1743664500000|2025-04-03 07:15:00|12377.4|12375.4|12363.4|12361.4|12391.4|12389.4|12357.9|12355.9|363
1743664800000|2025-04-03 07:20:00|12365.9|12363.9|12405.9|12403.9|12409.9|12407.9|12362.4|12360.4|442
1743665100000|2025-04-03 07:25:00|12406.4|12404.4|12417.4|12415.4|12423.9|12421.9|12404.9|12402.9|410
1743665400000|2025-04-03 07:30:00|12417.9|12415.9|12391.4|12389.4|12422.9|12420.9|12387.4|12385.4|384
1743665700000|2025-04-03 07:35:00|12390.9|12388.9|12356.4|12354.4|12393.4|12391.4|12353.4|12351.4|280
1743666000000|2025-04-03 07:40:00|12356.9|12354.9|12364.4|12362.4|12377.9|12375.9|12353.4|12351.4|278
1743666300000|2025-04-03 07:45:00|12363.4|12361.4|12375.4|12373.4|12398.4|12396.4|12363.4|12361.4|337
1743666600000|2025-04-03 07:50:00|12374.4|12372.4|12364.9|12362.9|12376.4|12374.4|12353.4|12351.4|311
1743666900000|2025-04-03 07:55:00|12365.9|12363.9|12380.4|12378.4|12386.4|12384.4|12361.9|12359.9|268
1743667200000|2025-04-03 08:00:00|12379.9|12377.9|12394.4|12392.4|12394.9|12392.9|12372.4|12370.4|210
1743667500000|2025-04-03 08:05:00|12393.9|12391.9|12394.9|12392.9|12406.9|12404.9|12383.4|12381.4|210
1743667800000|2025-04-03 08:10:00|12394.4|12392.4|12377.9|12375.9|12394.9|12392.9|12376.9|12374.9|114
1743668100000|2025-04-03 08:15:00|12377.4|12375.4|12382.4|12380.4|12387.9|12385.9|12369.4|12367.4|195
1743668400000|2025-04-03 08:20:00|12381.9|12379.9|12353.9|12351.9|12381.9|12379.9|12344.4|12342.4|167
1743668700000|2025-04-03 08:25:00|12351.9|12349.9|12348.4|12346.4|12361.9|12359.9|12347.4|12345.4|144
1743669000000|2025-04-03 08:30:00|12346.9|12344.9|12357.4|12355.4|12376.4|12374.4|12346.9|12344.9|199
1743669300000|2025-04-03 08:35:00|12357.9|12355.9|12380.4|12378.4|12382.9|12380.9|12354.9|12352.9|179
1743669600000|2025-04-03 08:40:00|12379.9|12377.9|12363.4|12361.4|12380.4|12378.4|12355.9|12353.9|251
1743669900000|2025-04-03 08:45:00|12363.9|12361.9|12361.9|12359.9|12363.9|12361.9|12347.4|12345.4|148
1743670200000|2025-04-03 08:50:00|12362.9|12360.9|12348.9|12346.9|12367.4|12365.4|12345.4|12343.4|160
1743670500000|2025-04-03 08:55:00|12348.4|12346.4|12359.9|12357.9|12363.9|12361.9|12339.9|12337.9|285
1743670800000|2025-04-03 09:00:00|12360.9|12358.9|12342.4|12340.4|12368.9|12366.9|12342.4|12340.4|238
1743671100000|2025-04-03 09:05:00|12341.9|12339.9|12334.4|12332.4|12348.9|12346.9|12330.9|12328.9|180
1743671400000|2025-04-03 09:10:00|12331.9|12329.9|12320.4|12318.4|12331.9|12329.9|12316.9|12314.9|256
1743671700000|2025-04-03 09:15:00|12320.9|12318.9|12333.4|12331.4|12334.9|12332.9|12320.9|12318.9|132
1743672000000|2025-04-03 09:20:00|12332.9|12330.9|12340.9|12338.9|12353.9|12351.9|12329.9|12327.9|214
1743672300000|2025-04-03 09:25:00|12340.4|12338.4|12344.9|12342.9|12349.4|12347.4|12338.9|12336.9|90
1743672600000|2025-04-03 09:30:00|12347.4|12345.4|12339.4|12337.4|12354.4|12352.4|12337.9|12335.9|158
1743672900000|2025-04-03 09:35:00|12338.9|12336.9|12358.9|12356.9|12360.4|12358.4|12337.9|12335.9|159
1743673200000|2025-04-03 09:40:00|12356.4|12354.4|12352.9|12350.9|12356.4|12354.4|12347.9|12345.9|85
1743673500000|2025-04-03 09:45:00|12353.4|12351.4|12340.9|12338.9|12353.4|12351.4|12328.4|12326.4|156
1743673800000|2025-04-03 09:50:00|12341.4|12339.4|12323.9|12321.9|12344.9|12342.9|12323.9|12321.9|150
1743674100000|2025-04-03 09:55:00|12323.4|12321.4|12324.4|12322.4|12328.9|12326.9|12319.9|12317.9|121
1743674400000|2025-04-03 10:00:00|12324.9|12322.9|12322.9|12320.9|12335.9|12333.9|12320.9|12318.9|103
1743674700000|2025-04-03 10:05:00|12323.4|12321.4|12341.9|12339.9|12341.9|12339.9|12314.9|12312.9|117
1743675000000|2025-04-03 10:10:00|12341.4|12339.4|12321.9|12319.9|12344.9|12342.9|12321.9|12319.9|166
1743675300000|2025-04-03 10:15:00|12322.9|12320.9|12332.4|12330.4|12338.9|12336.9|12320.4|12318.4|171
1743675600000|2025-04-03 10:20:00|12331.9|12329.9|12342.4|12340.4|12348.4|12346.4|12326.9|12324.9|225
1743675900000|2025-04-03 10:25:00|12341.9|12339.9|12330.4|12328.4|12350.9|12348.9|12329.9|12327.9|104
1743676200000|2025-04-03 10:30:00|12328.9|12326.9|12325.4|12323.4|12333.9|12331.9|12321.9|12319.9|173
1743676500000|2025-04-03 10:35:00|12325.9|12323.9|12327.4|12325.4|12330.4|12328.4|12318.9|12316.9|121
1743676800000|2025-04-03 10:40:00|12327.9|12325.9|12320.4|12318.4|12330.4|12328.4|12317.4|12315.4|129
1743677100000|2025-04-03 10:45:00|12321.4|12319.4|12310.9|12308.9|12327.9|12325.9|12309.9|12307.9|902
1743677400000|2025-04-03 10:50:00|12311.4|12309.4|12304.9|12302.9|12316.9|12314.9|12295.9|12293.9|152
1743677700000|2025-04-03 10:55:00|12304.4|12302.4|12318.4|12316.4|12318.4|12316.4|12303.9|12301.9|174
1743678000000|2025-04-03 11:00:00|12318.9|12316.9|12307.4|12305.4|12318.9|12316.9|12302.4|12300.4|179
1743678300000|2025-04-03 11:05:00|12307.9|12305.9|12315.9|12313.9|12316.9|12314.9|12305.4|12303.4|266
1743678600000|2025-04-03 11:10:00|12316.4|12314.4|12314.4|12312.4|12316.9|12314.9|12303.9|12301.9|140
1743678900000|2025-04-03 11:15:00|12313.9|12311.9|12315.4|12313.4|12319.9|12317.9|12310.4|12308.4|148
1743679200000|2025-04-03 11:20:00|12314.9|12312.9|12304.4|12302.4|12319.9|12317.9|12302.9|12300.9|129
1743679500000|2025-04-03 11:25:00|12304.9|12302.9|12305.9|12303.9|12305.9|12303.9|12294.9|12292.9|145
1743679800000|2025-04-03 11:30:00|12306.4|12304.4|12295.4|12293.4|12306.4|12304.4|12291.4|12289.4|112
1743680100000|2025-04-03 11:35:00|12295.9|12293.9|12306.9|12304.9|12307.9|12305.9|12293.4|12291.4|135
1743680400000|2025-04-03 11:40:00|12306.6|12304.6|12300.6|12298.6|12307.1|12305.1|12295.6|12293.6|211
1743680700000|2025-04-03 11:45:00|12297.6|12295.6|12311.1|12309.1|12323.6|12321.6|12295.1|12293.1|400
1743681000000|2025-04-03 11:50:00|12311.6|12309.6|12298.6|12296.6|12318.6|12316.6|12291.1|12289.1|177
1743681300000|2025-04-03 11:55:00|12299.6|12297.6|12305.6|12303.6|12309.6|12307.6|12298.1|12296.1|185
1743681600000|2025-04-03 12:00:00|12307.6|12305.6|12327.1|12325.1|12327.1|12325.1|12298.1|12296.1|134
1743681900000|2025-04-03 12:05:00|12327.6|12325.6|12338.1|12336.1|12339.6|12337.6|12325.6|12323.6|174
1743682200000|2025-04-03 12:10:00|12337.6|12335.6|12348.1|12346.1|12350.6|12348.6|12330.1|12328.1|147
1743682500000|2025-04-03 12:15:00|12347.6|12345.6|12355.6|12353.6|12358.6|12356.6|12342.6|12340.6|95
1743682800000|2025-04-03 12:20:00|12355.1|12353.1|12355.6|12353.6|12360.6|12358.6|12351.6|12349.6|137
1743683100000|2025-04-03 12:25:00|12356.6|12354.6|12346.1|12344.1|12361.6|12359.6|12343.6|12341.6|147
1743683400000|2025-04-03 12:30:00|12345.6|12343.6|12329.6|12327.6|12345.6|12343.6|12329.6|12327.6|722
1743683700000|2025-04-03 12:35:00|12330.1|12328.1|12349.1|12347.1|12349.1|12347.1|12327.1|12325.1|128
1743684000000|2025-04-03 12:40:00|12348.6|12346.6|12336.1|12334.1|12352.6|12350.6|12334.6|12332.6|140
1743684300000|2025-04-03 12:45:00|12335.6|12333.6|12330.6|12328.6|12335.6|12333.6|12318.6|12316.6|134
1743684600000|2025-04-03 12:50:00|12329.6|12327.6|12347.6|12345.6|12356.1|12354.1|12328.6|12326.6|118
1743684900000|2025-04-03 12:55:00|12347.1|12345.1|12338.6|12336.6|12348.6|12346.6|12335.1|12333.1|93
1743685200000|2025-04-03 13:00:00|12338.1|12336.1|12339.6|12337.6|12354.1|12352.1|12336.6|12334.6|169
1743685500000|2025-04-03 13:05:00|12339.1|12337.1|12340.1|12338.1|12341.6|12339.6|12326.1|12324.1|157
1743685800000|2025-04-03 13:10:00|12340.6|12338.6|12318.6|12316.6|12341.6|12339.6|12318.6|12316.6|106
1743686100000|2025-04-03 13:15:00|12319.1|12317.1|12305.6|12303.6|12319.6|12317.6|12299.6|12297.6|139
1743686400000|2025-04-03 13:20:00|12306.1|12304.1|12286.1|12284.1|12307.1|12305.1|12285.6|12283.6|114
1743686700000|2025-04-03 13:25:00|12285.6|12283.6|12301.1|12299.1|12310.6|12308.6|12285.6|12283.6|178
1743687000000|2025-04-03 13:30:00|12301.6|12299.6|12325.6|12323.6|12330.6|12328.6|12301.6|12299.6|396
1743687300000|2025-04-03 13:35:00|12328.1|12326.1|12328.6|12326.6|12335.1|12333.1|12317.1|12315.1|215
1743687600000|2025-04-03 13:40:00|12327.1|12325.1|12321.1|12319.1|12331.6|12329.6|12315.1|12313.1|257
1743687900000|2025-04-03 13:45:00|12320.6|12318.6|12310.6|12308.6|12321.1|12319.1|12300.1|12298.1|161
1743688200000|2025-04-03 13:50:00|12313.1|12311.1|12301.6|12299.6|12325.6|12323.6|12300.6|12298.6|222
1743688500000|2025-04-03 13:55:00|12302.6|12300.6|12307.1|12305.1|12317.6|12315.6|12301.6|12299.6|385
1743688800000|2025-04-03 14:00:00|12306.6|12304.6|12285.6|12283.6|12310.6|12308.6|12280.6|12278.6|265
1743689100000|2025-04-03 14:05:00|12286.1|12284.1|12283.1|12281.1|12298.6|12296.6|12277.6|12275.6|238
1743689400000|2025-04-03 14:10:00|12283.3|12281.3|12286.8|12284.8|12293.3|12291.3|12268.8|12266.8|335
1743689700000|2025-04-03 14:15:00|12288.8|12286.8|12286.8|12284.8|12304.8|12302.8|12284.8|12282.8|191
1743690000000|2025-04-03 14:20:00|12285.8|12283.8|12296.3|12294.3|12304.8|12302.8|12285.8|12283.8|186
1743690300000|2025-04-03 14:25:00|12295.8|12293.8|12310.8|12308.8|12317.8|12315.8|12294.3|12292.3|259
1743690600000|2025-04-03 14:30:00|12311.8|12309.8|12297.8|12295.8|12318.8|12316.8|12294.8|12292.8|201
1743690900000|2025-04-03 14:35:00|12298.3|12296.3|12280.8|12278.8|12299.8|12297.8|12278.8|12276.8|174
1743691200000|2025-04-03 14:40:00|12282.3|12280.3|12301.8|12299.8|12303.8|12301.8|12281.8|12279.8|292
1743691500000|2025-04-03 14:45:00|12303.8|12301.8|12297.8|12295.8|12305.8|12303.8|12292.8|12290.8|347
1743691800000|2025-04-03 14:50:00|12296.8|12294.8|12292.8|12290.8|12301.8|12299.8|12285.8|12283.8|329
1743692100000|2025-04-03 14:55:00|12293.3|12291.3|12284.3|12282.3|12300.8|12298.8|12284.3|12282.3|238
1743692400000|2025-04-03 15:00:00|12281.8|12279.8|12274.8|12272.8|12287.8|12285.8|12271.8|12269.8|310
1743692700000|2025-04-03 15:05:00|12275.3|12273.3|12251.8|12249.8|12275.3|12273.3|12251.8|12249.8|370
1743693000000|2025-04-03 15:10:00|12251.3|12249.3|12269.8|12267.8|12279.8|12277.8|12251.3|12249.3|525
1743693300000|2025-04-03 15:15:00|12268.8|12266.8|12271.8|12269.8|12281.8|12279.8|12268.8|12266.8|1009
1743693600000|2025-04-03 15:20:00|12270.8|12268.8|12265.3|12263.3|12271.3|12269.3|12254.8|12252.8|681
1743693900000|2025-04-03 15:25:00|12264.8|12262.8|12274.8|12272.8|12279.3|12277.3|12261.8|12259.8|2731
1743694200000|2025-04-03 15:30:00|12275.8|12273.8|12270.8|12268.8|12278.8|12276.8|12269.3|12267.3|1843
1743694500000|2025-04-03 15:35:00|12271.8|12269.8|12283.8|12281.8|12287.8|12285.8|12268.3|12266.3|432
1743694800000|2025-04-03 15:40:00|12283.3|12281.3|12293.8|12291.8|12300.8|12298.8|12280.8|12278.8|217
1743695100000|2025-04-03 15:45:00|12293.3|12291.3|12288.8|12286.8|12295.8|12293.8|12281.3|12279.3|120
1743695400000|2025-04-03 15:50:00|12288.3|12286.3|12292.3|12290.3|12292.3|12290.3|12273.8|12271.8|52
1743695700000|2025-04-03 15:55:00|12291.8|12289.8|12290.8|12288.8|12300.3|12298.3|12289.3|12287.3|38
1743696000000|2025-04-03 16:00:00|12290.3|12288.3|12294.8|12292.8|12307.8|12305.8|12289.3|12287.3|95
1743696300000|2025-04-03 16:05:00|12295.8|12293.8|12293.8|12291.8|12304.8|12302.8|12293.8|12291.8|123
1743696600000|2025-04-03 16:10:00|12294.8|12292.8|12305.8|12303.8|12307.3|12305.3|12291.8|12289.8|32
1743696900000|2025-04-03 16:15:00|12305.3|12303.3|12310.3|12308.3|12311.8|12309.8|12303.3|12301.3|25
1743697200000|2025-04-03 16:20:00|12310.8|12308.8|12312.8|12310.8|12313.8|12311.8|12304.3|12302.3|25
1743697500000|2025-04-03 16:25:00|12312.3|12310.3|12320.3|12318.3|12321.3|12319.3|12304.8|12302.8|41
1743697800000|2025-04-03 16:30:00|12320.8|12318.8|12312.8|12310.8|12324.8|12322.8|12312.8|12310.8|31
1743698100000|2025-04-03 16:35:00|12312.3|12310.3|12315.3|12313.3|12319.3|12317.3|12309.8|12307.8|23
1743698400000|2025-04-03 16:40:00|12314.8|12312.8|12316.3|12314.3|12328.3|12326.3|12314.3|12312.3|32
1743698700000|2025-04-03 16:45:00|12315.8|12313.8|12323.3|12321.3|12323.8|12321.8|12312.8|12310.8|11
1743699000000|2025-04-03 16:50:00|12322.8|12320.8|12295.8|12293.8|12323.3|12321.3|12295.3|12293.3|56
1743699300000|2025-04-03 16:55:00|12295.3|12293.3|12299.8|12297.8|12301.3|12299.3|12290.8|12288.8|11
1743699600000|2025-04-03 17:00:00|12299.3|12297.3|12300.8|12298.8|12306.3|12304.3|12293.8|12291.8|4
1743699900000|2025-04-03 17:05:00|12300.3|12298.3|12296.8|12294.8|12308.3|12306.3|12295.3|12293.3|17
1743700200000|2025-04-03 17:10:00|12296.3|12294.3|12300.8|12298.8|12303.8|12301.8|12289.8|12287.8|34
1743700500000|2025-04-03 17:15:00|12299.8|12297.8|12293.3|12291.3|12303.3|12301.3|12291.3|12289.3|15
1743700800000|2025-04-03 17:20:00|12293.8|12291.8|12281.8|12279.8|12297.3|12295.3|12278.8|12276.8|70
1743701100000|2025-04-03 17:25:00|12281.3|12279.3|12282.3|12280.3|12284.3|12282.3|12276.3|12274.3|18
1743701400000|2025-04-03 17:30:00|12282.8|12280.8|12289.8|12287.8|12290.8|12288.8|12280.8|12278.8|21
1743701700000|2025-04-03 17:35:00|12290.3|12288.3|12301.8|12299.8|12304.8|12302.8|12289.3|12287.3|19
1743702000000|2025-04-03 17:40:00|12302.3|12300.3|12310.3|12308.3|12311.3|12309.3|12301.3|12299.3|5
1743702300000|2025-04-03 17:45:00|12309.8|12307.8|12305.8|12303.8|12317.3|12315.3|12302.8|12300.8|13
1743702600000|2025-04-03 17:50:00|12306.3|12304.3|12305.8|12303.8|12307.3|12305.3|12299.3|12297.3|7
1743702900000|2025-04-03 17:55:00|12305.3|12303.3|12298.8|12296.8|12305.8|12303.8|12296.3|12294.3|6
1743703200000|2025-04-03 18:00:00|12300.3|12298.3|12295.3|12293.3|12308.8|12306.8|12295.3|12293.3|23
1743703500000|2025-04-03 18:05:00|12295.8|12293.8|12286.8|12284.8|12297.3|12295.3|12283.8|12281.8|33
1743703800000|2025-04-03 18:10:00|12286.3|12284.3|12281.3|12279.3|12289.8|12287.8|12279.8|12277.8|44
1743704100000|2025-04-03 18:15:00|12280.8|12278.8|12281.8|12279.8|12286.8|12284.8|12280.3|12278.3|43
1743704400000|2025-04-03 18:20:00|12282.3|12280.3|12283.3|12281.3|12289.3|12287.3|12277.8|12275.8|30
1743704700000|2025-04-03 18:25:00|12283.8|12281.8|12284.3|12282.3|12286.8|12284.8|12279.3|12277.3|8
1743705000000|2025-04-03 18:30:00|12283.8|12281.8|12278.8|12276.8|12287.8|12285.8|12271.3|12269.3|25
1743705300000|2025-04-03 18:35:00|12277.8|12275.8|12280.3|12278.3|12285.8|12283.8|12277.8|12275.8|6
1743705600000|2025-04-03 18:40:00|12279.8|12277.8|12292.3|12290.3|12292.3|12290.3|12278.3|12276.3|12
1743705900000|2025-04-03 18:45:00|12291.8|12289.8|12292.3|12290.3|12295.8|12293.8|12285.3|12283.3|6
1743706200000|2025-04-03 18:50:00|12291.8|12289.8|12280.3|12278.3|12293.8|12291.8|12279.3|12277.3|18
1743706500000|2025-04-03 18:55:00|12279.8|12277.8|12277.3|12275.3|12281.8|12279.8|12272.8|12270.8|22
1743706800000|2025-04-03 19:00:00|12276.8|12274.8|12270.8|12268.8|12276.8|12274.8|12269.3|12267.3|9
1743707100000|2025-04-03 19:05:00|12270.3|12268.3|12274.8|12272.8|12279.8|12277.8|12270.3|12268.3|13
1743707400000|2025-04-03 19:10:00|12274.3|12272.3|12267.3|12265.3|12276.3|12274.3|12264.3|12262.3|10
1743707700000|2025-04-03 19:15:00|12266.8|12264.8|12257.3|12255.3|12266.8|12264.8|12244.8|12242.8|63
1743708000000|2025-04-03 19:20:00|12256.8|12254.8|12256.3|12254.3|12262.8|12260.8|12250.3|12248.3|77
1743708300000|2025-04-03 19:25:00|12256.8|12254.8|12245.3|12243.3|12257.8|12255.8|12243.3|12241.3|14
1743708600000|2025-04-03 19:30:00|12245.8|12243.8|12231.8|12229.8|12246.8|12244.8|12229.8|12227.8|25
1743708900000|2025-04-03 19:35:00|12231.3|12229.3|12235.3|12233.3|12236.3|12234.3|12227.3|12225.3|33
1743709200000|2025-04-03 19:40:00|12233.8|12231.8|12240.8|12238.8|12243.3|12241.3|12232.3|12230.3|15
1743709500000|2025-04-03 19:45:00|12241.3|12239.3|12216.3|12214.3|12241.8|12239.8|12208.8|12206.8|63
1743709800000|2025-04-03 19:50:00|12215.8|12213.8|12220.8|12218.8|12221.3|12219.3|12205.3|12203.3|88
1743710100000|2025-04-03 19:55:00|12221.3|12219.3|12217.3|12211.3|12222.3|12220.3|12210.8|12208.8|152
1743710400000|2025-04-03 20:00:00|12220.7|12214.7|12219.8|12213.8|12223|12217|12216|12210|0
1743710700000|2025-04-03 20:05:00|12220|12214|12220.3|12214.3|12221.6|12215.6|12218|12212|0
1743711000000|2025-04-03 20:10:00|12220.5|12214.5|12218.2|12212.2|12221|12215|12215.8|12209.8|0
1743711300000|2025-04-03 20:15:00|12218|12212|12213.5|12207.5|12218|12212|12213.1|12207.1|0
1743711600000|2025-04-03 20:20:00|12213.3|12207.3|12212.9|12206.9|12215.1|12209.1|12212.4|12206.4|0
1743711900000|2025-04-03 20:25:00|12212.6|12206.6|12201.9|12195.9|12212.9|12206.9|12201.9|12195.9|0
1743712200000|2025-04-03 20:30:00|12202.1|12196.1|12205.8|12199.8|12211|12205|12201.4|12195.4|0
1743712500000|2025-04-03 20:35:00|12205.7|12199.7|12202.6|12196.6|12207|12201|12202|12196|0
1743712800000|2025-04-03 20:40:00|12202.5|12196.5|12205.4|12199.4|12206|12200|12202.3|12196.3|0
1743713100000|2025-04-03 20:45:00|12205.2|12199.2|12204.5|12198.5|12206.3|12200.3|12204.5|12198.5|0
1743713400000|2025-04-03 20:50:00|12204.7|12198.7|12207.2|12201.2|12207.2|12201.2|12203.8|12197.8|0
1743713700000|2025-04-03 20:55:00|12207.4|12201.4|12207.1|12201.1|12208.6|12202.6|12206.3|12200.3|0
1743714000000|2025-04-03 21:00:00|12207|12201|12206.3|12200.3|12207.5|12201.5|12206.3|12200.3|0
1743714300000|2025-04-03 21:05:00|12206.4|12200.4|12207.2|12201.2|12208|12202|12206.3|12200.3|0
1743714600000|2025-04-03 21:10:00|12207.4|12201.4|12208.4|12202.4|12208.4|12202.4|12207.4|12201.4|0
1743714900000|2025-04-03 21:15:00|12208.5|12202.5|12207.6|12201.6|12208.8|12202.8|12207.6|12201.6|0
1743715200000|2025-04-03 21:20:00|12207.5|12201.5|12207.7|12201.7|12208.2|12202.2|12207.2|12201.2|0
1743715500000|2025-04-03 21:25:00|12207.8|12201.8|12207.7|12201.7|12207.8|12201.8|12207|12201|0
1743715800000|2025-04-03 21:30:00|12207.8|12201.8|12207.2|12201.2|12208.3|12202.3|12206.5|12200.5|0
1743716100000|2025-04-03 21:35:00|12206.5|12200.5|12207|12201|12207.1|12201.1|12206.3|12200.3|0
1743716400000|2025-04-03 21:40:00|12206.9|12200.9|12208|12202|12208.2|12202.2|12206.7|12200.7|0
1743716700000|2025-04-03 21:45:00|12208.2|12202.2|12207.7|12201.7|12208.5|12202.5|12207.5|12201.5|0
1743717000000|2025-04-03 21:50:00|12207.6|12201.6|12209.2|12203.2|12209.2|12203.2|12207.5|12201.5|0
1743717300000|2025-04-03 21:55:00|12209|12203|12208.9|12202.9|12209.3|12203.3|12208.1|12202.1|0
1743717600000|2025-04-03 22:00:00|12209.9|12203.9|12215.4|12209.4|12217|12211|12207.8|12201.8|0
1743717900000|2025-04-03 22:05:00|12215.1|12209.1|12209.2|12203.2|12215.4|12209.4|12207.4|12201.4|0
1743718200000|2025-04-03 22:10:00|12209.3|12203.3|12207|12201|12209.3|12203.3|12205.3|12199.3|0
1743718500000|2025-04-03 22:15:00|12206.7|12200.7|12204.1|12198.1|12210.7|12204.7|12204.1|12198.1|0
1743718800000|2025-04-03 22:20:00|12204.6|12198.6|12199.7|12193.7|12205.4|12199.4|12197|12191|0
1743719100000|2025-04-03 22:25:00|12199.6|12193.6|12202.8|12196.8|12202.8|12196.8|12195.3|12189.3|0
1743719400000|2025-04-03 22:30:00|12202.9|12196.9|12203.8|12197.8|12205.4|12199.4|12202.8|12196.8|0
1743719700000|2025-04-03 22:35:00|12204|12198|12204.3|12198.3|12207.3|12201.3|12204|12198|0
1743720000000|2025-04-03 22:40:00|12204.1|12198.1|12207.5|12201.5|12207.5|12201.5|12203.8|12197.8|0
1743720300000|2025-04-03 22:45:00|12207.4|12201.4|12206.5|12200.5|12207.7|12201.7|12205.2|12199.2|0
1743720600000|2025-04-03 22:50:00|12206|12200|12204.6|12198.6|12208.8|12202.8|12204.6|12198.6|0
1743720900000|2025-04-03 22:55:00|12204.7|12198.7|12206.6|12200.6|12207.7|12201.7|12204|12198|0
1743721200000|2025-04-03 23:00:00|12206.9|12200.9|12203.6|12197.6|12208.7|12202.7|12203.6|12197.6|0
1743721500000|2025-04-03 23:05:00|12203.9|12197.9|12205|12199|12207.5|12201.5|12203.9|12197.9|0
1743721800000|2025-04-03 23:10:00|12204.8|12198.8|12205.7|12199.7|12206.5|12200.5|12203.6|12197.6|0
1743722100000|2025-04-03 23:15:00|12205.4|12199.4|12202.5|12196.5|12205.9|12199.9|12202.3|12196.3|0
1743722400000|2025-04-03 23:20:00|12202.4|12196.4|12205.9|12199.9|12205.9|12199.9|12199.6|12193.6|0
1743722700000|2025-04-03 23:25:00|12206|12200|12209.3|12203.3|12209.7|12203.7|12206|12200|0
1743723000000|2025-04-03 23:30:00|12209.2|12203.2|12210.8|12204.8|12211.5|12205.5|12207.9|12201.9|0
1743723300000|2025-04-03 23:35:00|12210.9|12204.9|12210.8|12204.8|12212|12206|12210.5|12204.5|0
1743723600000|2025-04-03 23:40:00|12210.6|12204.6|12211.8|12205.8|12212.2|12206.2|12210.4|12204.4|0
1743723900000|2025-04-03 23:45:00|12211.7|12205.7|12215.8|12209.8|12215.9|12209.9|12210.7|12204.7|0
1743724200000|2025-04-03 23:50:00|12215.6|12209.6|12212.2|12206.2|12216|12210|12211.1|12205.1|0
1743724500000|2025-04-03 23:55:00|12212|12206|12209.5|12203.5|12212.6|12206.6|12208.8|12202.8|0
1743724800000|2025-04-04 00:00:00|12209.7|12203.7|12217.5|12211.5|12218.3|12212.3|12209.5|12203.5|0
1743725100000|2025-04-04 00:05:00|12217.9|12211.9|12214.2|12208.2|12218.5|12212.5|12213.9|12207.9|0
1743725400000|2025-04-04 00:10:00|12214.3|12208.3|12215.2|12209.2|12216.4|12210.4|12212.7|12206.7|0
1743725700000|2025-04-04 00:15:00|12215.3|12209.3|12218.1|12212.1|12220.4|12214.4|12214.2|12208.2|0
1743726000000|2025-04-04 00:20:00|12219.3|12213.3|12214.5|12208.5|12219.3|12213.3|12213.9|12207.9|0
1743726300000|2025-04-04 00:25:00|12213.4|12207.4|12220.5|12214.5|12222.9|12216.9|12213.3|12207.3|0
1743726600000|2025-04-04 00:30:00|12220.4|12214.4|12219.2|12213.2|12222.8|12216.8|12216.9|12210.9|0
1743726900000|2025-04-04 00:35:00|12218|12212|12218.5|12212.5|12219.2|12213.2|12216.2|12210.2|0
1743727200000|2025-04-04 00:40:00|12219.1|12213.1|12210.3|12204.3|12219.7|12213.7|12210.3|12204.3|0
1743727500000|2025-04-04 00:45:00|12210.2|12204.2|12210.8|12204.8|12212.6|12206.6|12206.6|12200.6|0
1743727800000|2025-04-04 00:50:00|12211.4|12205.4|12210.3|12204.3|12211.5|12205.5|12207.9|12201.9|0
1743728100000|2025-04-04 00:55:00|12210.9|12204.9|12212.6|12206.6|12212.6|12206.6|12207.8|12201.8|0
1743728400000|2025-04-04 01:00:00|12213.2|12207.2|12215.5|12209.5|12217.9|12211.9|12211.4|12205.4|0
1743728700000|2025-04-04 01:05:00|12216.1|12210.1|12213.8|12207.8|12218.5|12212.5|12213.1|12207.1|0
1743729000000|2025-04-04 01:10:00|12214.4|12208.4|12211.4|12205.4|12214.4|12208.4|12209|12203|0
1743729300000|2025-04-04 01:15:00|12212.2|12206.2|12214.5|12208.5|12215.7|12209.7|12209.8|12203.8|0
1743729600000|2025-04-04 01:20:00|12214.6|12208.6|12220.5|12214.5|12222.3|12216.3|12214.6|12208.6|0
1743729900000|2025-04-04 01:25:00|12220.6|12214.6|12214|12208|12221.7|12215.7|12213.3|12207.3|0
1743730200000|2025-04-04 01:30:00|12214.9|12208.9|12209|12203|12216.1|12210.1|12207.8|12201.8|0
1743730500000|2025-04-04 01:35:00|12207.8|12201.8|12207.2|12201.2|12209|12203|12205.5|12199.5|0
1743730800000|2025-04-04 01:40:00|12207.8|12201.8|12207.8|12201.8|12209|12203|12206.6|12200.6|0
1743731100000|2025-04-04 01:45:00|12207.4|12201.4|12206.3|12200.3|12209.9|12203.9|12206.3|12200.3|0
1743731400000|2025-04-04 01:50:00|12205.7|12199.7|12201.5|12195.5|12206.3|12200.3|12199.8|12193.8|0
1743731700000|2025-04-04 01:55:00|12200.4|12194.4|12199.8|12193.8|12203.3|12197.3|12199.1|12193.1|0
1743732000000|2025-04-04 02:00:00|12200.7|12194.7|12203.1|12197.1|12203.7|12197.7|12200.7|12194.7|0
1743732300000|2025-04-04 02:05:00|12203.6|12197.6|12211.4|12205.4|12211.4|12205.4|12203|12197|0
1743732600000|2025-04-04 02:10:00|12212.6|12206.6|12212.7|12206.7|12215|12209|12211.4|12205.4|0
1743732900000|2025-04-04 02:15:00|12213.9|12207.9|12210.3|12204.3|12213.9|12207.9|12209.1|12203.1|0
1743733200000|2025-04-04 02:20:00|12210.9|12204.9|12205.5|12199.5|12211.5|12205.5|12205.5|12199.5|0
1743733500000|2025-04-04 02:25:00|12206.7|12200.7|12206.7|12200.7|12207.9|12201.9|12202|12196|0
1743733800000|2025-04-04 02:30:00|12206.4|12200.4|12206.4|12200.4|12208.7|12202.7|12202.8|12196.8|0
1743734100000|2025-04-04 02:35:00|12206.9|12200.9|12204.6|12198.6|12209.9|12203.9|12204|12198|0
1743734400000|2025-04-04 02:40:00|12205.2|12199.2|12205.2|12199.2|12207.6|12201.6|12204|12198|0
1743734700000|2025-04-04 02:45:00|12204.9|12198.9|12203.2|12197.2|12205.6|12199.6|12203.2|12197.2|0
1743735000000|2025-04-04 02:50:00|12202|12196|12200.8|12194.8|12202|12196|12199|12193|0
1743735300000|2025-04-04 02:55:00|12200.7|12194.7|12198.4|12192.4|12200.8|12194.8|12197.2|12191.2|0
1743735600000|2025-04-04 03:00:00|12199|12193|12195.9|12189.9|12199|12193|12195.9|12189.9|0
1743735900000|2025-04-04 03:05:00|12194.7|12188.7|12194.1|12188.1|12198.3|12192.3|12192.3|12186.3|0
1743736200000|2025-04-04 03:10:00|12194.7|12188.7|12195.3|12189.3|12195.9|12189.9|12193.4|12187.4|0
1743736500000|2025-04-04 03:15:00|12194.7|12188.7|12200.5|12194.5|12201.7|12195.7|12194.6|12188.6|0
1743736800000|2025-04-04 03:20:00|12199.4|12193.4|12199.3|12193.3|12200.5|12194.5|12199.3|12193.3|0
1743737100000|2025-04-04 03:25:00|12198.7|12192.7|12198.1|12192.1|12198.7|12192.7|12195.8|12189.8|0
1743737400000|2025-04-04 03:30:00|12198.2|12192.2|12193.1|12187.1|12198.2|12192.2|12189.6|12183.6|0
1743737700000|2025-04-04 03:35:00|12193.2|12187.2|12189.7|12183.7|12194.3|12188.3|12187.3|12181.3|0
1743738000000|2025-04-04 03:40:00|12190.9|12184.9|12189.7|12183.7|12190.9|12184.9|12186.1|12180.1|0
1743738300000|2025-04-04 03:45:00|12190.9|12184.9|12189.6|12183.6|12194.5|12188.5|12186.1|12180.1|0
1743738600000|2025-04-04 03:50:00|12188.5|12182.5|12192|12186|12192|12186|12182.5|12176.5|0
1743738900000|2025-04-04 03:55:00|12192.1|12186.1|12193.3|12187.3|12195.1|12189.1|12189.7|12183.7|0
1743739200000|2025-04-04 04:00:00|12192.1|12186.1|12189.8|12183.8|12193.3|12187.3|12189.8|12183.8|0
1743739500000|2025-04-04 04:05:00|12189.7|12183.7|12192.1|12186.1|12192.1|12186.1|12187.4|12181.4|0
1743739800000|2025-04-04 04:10:00|12191.6|12185.6|12192.1|12186.1|12196.3|12190.3|12189.8|12183.8|0
1743740100000|2025-04-04 04:15:00|12193.3|12187.3|12193.2|12187.2|12194.5|12188.5|12191.5|12185.5|0
1743740400000|2025-04-04 04:20:00|12192|12186|12192.5|12186.5|12193.1|12187.1|12187.3|12181.3|0
1743740700000|2025-04-04 04:25:00|12192|12186|12193.8|12187.8|12194.4|12188.4|12191.9|12185.9|0
1743741000000|2025-04-04 04:30:00|12194.4|12188.4|12192|12186|12194.4|12188.4|12190.8|12184.8|0
1743741300000|2025-04-04 04:35:00|12191.4|12185.4|12187.1|12181.1|12192|12186|12187.1|12181.1|0
1743741600000|2025-04-04 04:40:00|12185.9|12179.9|12183.6|12177.6|12187|12181|12181.2|12175.2|0
1743741900000|2025-04-04 04:45:00|12184.8|12178.8|12185.9|12179.9|12187.1|12181.1|12183.5|12177.5|0
1743742200000|2025-04-04 04:50:00|12184.7|12178.7|12180.6|12174.6|12184.7|12178.7|12180.6|12174.6|0
1743742500000|2025-04-04 04:55:00|12180.7|12174.7|12180.5|12174.5|12183|12177|12177.2|12171.2|0
1743742800000|2025-04-04 05:00:00|12180.8|12174.8|12177.1|12171.1|12183.2|12177.2|12176.6|12170.6|0
1743743100000|2025-04-04 05:05:00|12177.2|12171.2|12186.7|12180.7|12186.7|12180.7|12177.2|12171.2|0
1743743400000|2025-04-04 05:10:00|12187.3|12181.3|12181.9|12175.9|12187.9|12181.9|12180.7|12174.7|0
1743743700000|2025-04-04 05:15:00|12180.5|12174.5|12192.9|12186.9|12194|12188|12180.5|12174.5|0
1743744000000|2025-04-04 05:20:00|12194.1|12188.1|12201.4|12195.4|12202.6|12196.6|12192.9|12186.9|0
1743744300000|2025-04-04 05:25:00|12202.6|12196.6|12216.3|12210.3|12216.3|12210.3|12202.6|12196.6|0
1743744600000|2025-04-04 05:30:00|12215.2|12209.2|12200.2|12194.2|12215.7|12209.7|12199.1|12193.1|0
1743744900000|2025-04-04 05:35:00|12200.3|12194.3|12199.3|12193.3|12205.1|12199.1|12196.7|12190.7|0
1743745200000|2025-04-04 05:40:00|12200.5|12194.5|12205.2|12199.2|12206.4|12200.4|12199.2|12193.2|0
1743745500000|2025-04-04 05:45:00|12206.4|12200.4|12211|12205|12213.4|12207.4|12205.2|12199.2|0
1743745800000|2025-04-04 05:50:00|12212.2|12206.2|12208.7|12202.7|12212.2|12206.2|12208.6|12202.6|0
1743746100000|2025-04-04 05:55:00|12208.8|12202.8|12211.2|12205.2|12212.3|12206.3|12208.8|12202.8|0
1743746400000|2025-04-04 06:00:00|12211.1|12205.1|12197.3|12195.3|12223.3|12221.3|12187.3|12185.3|143
1743746700000|2025-04-04 06:05:00|12196.8|12194.8|12188.8|12186.8|12196.8|12194.8|12180.3|12178.3|57
1743747000000|2025-04-04 06:10:00|12188.3|12186.3|12178.3|12176.3|12188.3|12186.3|12175.3|12173.3|27
1743747300000|2025-04-04 06:15:00|12177.8|12175.8|12184.3|12182.3|12185.3|12183.3|12164.8|12162.8|103
1743747600000|2025-04-04 06:20:00|12184.8|12182.8|12175.8|12173.8|12189.8|12187.8|12174.3|12172.3|21
1743747900000|2025-04-04 06:25:00|12176.8|12174.8|12178.8|12176.8|12189.8|12187.8|12172.3|12170.3|20
1743748200000|2025-04-04 06:30:00|12179.8|12177.8|12151.3|12149.3|12179.8|12177.8|12150.8|12148.8|58
1743748500000|2025-04-04 06:35:00|12150.8|12148.8|12142.3|12140.3|12152.3|12150.3|12138.3|12136.3|30
1743748800000|2025-04-04 06:40:00|12141.8|12139.8|12150.3|12148.3|12150.3|12148.3|12140.8|12138.8|13
1743749100000|2025-04-04 06:45:00|12149.8|12147.8|12157.3|12155.3|12160.8|12158.8|12147.3|12145.3|78
1743749400000|2025-04-04 06:50:00|12157.8|12155.8|12132.3|12130.3|12160.8|12158.8|12127.3|12125.3|149
1743749700000|2025-04-04 06:55:00|12129.8|12127.8|12123.3|12121.3|12137.8|12135.8|12117.3|12115.3|158
1743750000000|2025-04-04 07:00:00|12126.8|12124.8|12163.3|12161.3|12164.3|12162.3|12113.8|12111.8|922
1743750300000|2025-04-04 07:05:00|12163.8|12161.8|12179.8|12177.8|12183.3|12181.3|12135.8|12133.8|412
1743750600000|2025-04-04 07:10:00|12179.3|12177.3|12176.3|12174.3|12194.3|12192.3|12155.8|12153.8|337
1743750900000|2025-04-04 07:15:00|12175.8|12173.8|12140.3|12138.3|12175.8|12173.8|12133.3|12131.3|340
1743751200000|2025-04-04 07:20:00|12139.3|12137.3|12160.8|12158.8|12162.3|12160.3|12136.3|12134.3|270
1743751500000|2025-04-04 07:25:00|12159.8|12157.8|12169.8|12167.8|12184.3|12182.3|12140.3|12138.3|327
1743751800000|2025-04-04 07:30:00|12171.3|12169.3|12139.3|12137.3|12172.3|12170.3|12137.8|12135.8|341
1743752100000|2025-04-04 07:35:00|12138.8|12136.8|12118.8|12116.8|12158.8|12156.8|12118.8|12116.8|393
1743752400000|2025-04-04 07:40:00|12120.4|12118.4|12089.9|12087.9|12120.4|12118.4|12086.4|12084.4|535
1743752700000|2025-04-04 07:45:00|12090.9|12088.9|12110.4|12108.4|12118.4|12116.4|12087.9|12085.9|359
1743753000000|2025-04-04 07:50:00|12109.9|12107.9|12086.9|12084.9|12121.4|12119.4|12084.9|12082.9|278
1743753300000|2025-04-04 07:55:00|12086.4|12084.4|12065.4|12063.4|12089.9|12087.9|12055.4|12053.4|584
1743753600000|2025-04-04 08:00:00|12062.9|12060.9|12043.9|12041.9|12070.9|12068.9|12035.4|12033.4|508
1743753900000|2025-04-04 08:05:00|12043.4|12041.4|12049.4|12047.4|12057.4|12055.4|12027.4|12025.4|517
1743754200000|2025-04-04 08:10:00|12049.9|12047.9|12018.9|12016.9|12055.4|12053.4|12018.9|12016.9|479
1743754500000|2025-04-04 08:15:00|12018.4|12016.4|12041.9|12039.9|12041.9|12039.9|11998.4|11996.4|259
1743754800000|2025-04-04 08:20:00|12041.4|12039.4|12040.4|12038.4|12054.9|12052.9|12033.9|12031.9|228
1743755100000|2025-04-04 08:25:00|12039.9|12037.9|12028.9|12026.9|12056.9|12054.9|12028.4|12026.4|167
1743755400000|2025-04-04 08:30:00|12027.4|12025.4|12009.4|12007.4|12038.9|12036.9|12008.9|12006.9|262
1743755700000|2025-04-04 08:35:00|12009.9|12007.9|12014.4|12012.4|12018.4|12016.4|11994.4|11992.4|414
1743756000000|2025-04-04 08:40:00|12016.9|12014.9|12022.9|12020.9|12025.9|12023.9|11999.9|11997.9|330
1743756300000|2025-04-04 08:45:00|12022.4|12020.4|12025.9|12023.9|12050.9|12048.9|12022.4|12020.4|532
1743756600000|2025-04-04 08:50:00|12024.9|12022.9|12009.4|12007.4|12026.9|12024.9|12004.4|12002.4|341
1743756900000|2025-04-04 08:55:00|12008.4|12006.4|11987.4|11985.4|12011.4|12009.4|11971.9|11969.9|457
1743757200000|2025-04-04 09:00:00|11993.4|11991.4|11979.4|11977.4|11996.4|11994.4|11965.9|11963.9|289
1743757500000|2025-04-04 09:05:00|11978.9|11976.9|11992.4|11990.4|11996.9|11994.9|11956.4|11954.4|409
1743757800000|2025-04-04 09:10:00|11992.9|11990.9|11983.9|11981.9|11997.9|11995.9|11982.4|11980.4|313
1743758100000|2025-04-04 09:15:00|11984.4|11982.4|11984.4|11982.4|11996.9|11994.9|11975.4|11973.4|297
1743758400000|2025-04-04 09:20:00|11986.4|11984.4|11960.4|11958.4|11987.4|11985.4|11958.9|11956.9|345
1743758700000|2025-04-04 09:25:00|11959.9|11957.9|11946.4|11944.4|11970.4|11968.4|11937.4|11935.4|256
1743759000000|2025-04-04 09:30:00|11947.4|11945.4|11956.4|11954.4|11959.9|11957.9|11938.4|11936.4|403
1743759300000|2025-04-04 09:35:00|11955.9|11953.9|11957.9|11955.9|11969.9|11967.9|11950.9|11948.9|254
1743759600000|2025-04-04 09:40:00|11957.4|11955.4|11933.4|11931.4|11968.4|11966.4|11933.4|11931.4|314
1743759900000|2025-04-04 09:45:00|11934.9|11932.9|11928.9|11926.9|11943.4|11941.4|11926.9|11924.9|594
1743760200000|2025-04-04 09:50:00|11928.4|11926.4|11914.4|11912.4|11946.9|11944.9|11914.4|11912.4|354
1743760500000|2025-04-04 09:55:00|11916.4|11914.4|11922.4|11920.4|11925.9|11923.9|11905.9|11903.9|378
1743760800000|2025-04-04 10:00:00|11923.4|11921.4|11911.9|11909.9|11929.4|11927.4|11899.4|11897.4|320
1743761100000|2025-04-04 10:05:00|11911.4|11909.4|11844.9|11842.9|11914.9|11912.9|11842.9|11840.9|619
1743761400000|2025-04-04 10:10:00|11845.4|11843.4|11860.9|11858.9|11874.9|11872.9|11838.9|11836.9|353
1743761700000|2025-04-04 10:15:00|11861.4|11859.4|11812.4|11810.4|11863.9|11861.9|11806.4|11804.4|367
1743762000000|2025-04-04 10:20:00|11811.9|11809.9|11728.9|11726.9|11813.4|11811.4|11691.9|11689.9|1248
1743762300000|2025-04-04 10:25:00|11729.4|11727.4|11745.9|11743.9|11774.4|11772.4|11699.9|11697.9|631
1743762600000|2025-04-04 10:30:00|11747.9|11745.9|11759.9|11757.9|11793.9|11791.9|11734.9|11732.9|574
1743762900000|2025-04-04 10:35:00|11760.4|11758.4|11773.9|11771.9|11776.4|11774.4|11717.4|11715.4|675
1743763200000|2025-04-04 10:40:00|11771.9|11769.9|11730.9|11728.9|11799.4|11797.4|11730.9|11728.9|641
1743763500000|2025-04-04 10:45:00|11732.4|11730.4|11680.9|11678.9|11735.9|11733.9|11674.9|11672.9|581
1743763800000|2025-04-04 10:50:00|11682.4|11680.4|11687.9|11685.9|11702.9|11700.9|11675.9|11673.9|450
1743764100000|2025-04-04 10:55:00|11686.4|11684.4|11677.4|11675.4|11707.4|11705.4|11670.9|11668.9|599
1743764400000|2025-04-04 11:00:00|11676.9|11674.9|11692.9|11690.9|11696.9|11694.9|11669.4|11667.4|484
1743764700000|2025-04-04 11:05:00|11696.9|11694.9|11656.9|11654.9|11716.9|11714.9|11647.4|11645.4|541
1743765000000|2025-04-04 11:10:00|11658.9|11656.9|11671.4|11669.4|11675.9|11673.9|11655.9|11653.9|444
1743765300000|2025-04-04 11:15:00|11671.9|11669.9|11702.9|11700.9|11707.9|11705.9|11671.9|11669.9|357
1743765600000|2025-04-04 11:20:00|11703.4|11701.4|11650.4|11648.4|11715.9|11713.9|11641.4|11639.4|561
1743765900000|2025-04-04 11:25:00|11649.9|11647.9|11606.9|11604.9|11650.9|11648.9|11601.9|11599.9|543
1743766200000|2025-04-04 11:30:00|11602.4|11600.4|11598.4|11596.4|11607.9|11605.9|11573.4|11571.4|431
1743766500000|2025-04-04 11:35:00|11597.9|11595.9|11680.9|11678.9|11688.4|11686.4|11597.4|11595.4|383
1743766800000|2025-04-04 11:40:00|11682|11680|11643.5|11641.5|11684|11682|11636|11634|689
1743767100000|2025-04-04 11:45:00|11644|11642|11678.5|11676.5|11695.5|11693.5|11641.5|11639.5|619
1743767400000|2025-04-04 11:50:00|11676.5|11674.5|11687.5|11685.5|11693.5|11691.5|11674.5|11672.5|330
1743767700000|2025-04-04 11:55:00|11690|11688|11714.5|11712.5|11734.5|11732.5|11687.5|11685.5|405
1743768000000|2025-04-04 12:00:00|11714|11712|11725|11723|11732.5|11730.5|11695.5|11693.5|288
1743768300000|2025-04-04 12:05:00|11727|11725|11744|11742|11759.5|11757.5|11724.5|11722.5|505
1743768600000|2025-04-04 12:10:00|11744.5|11742.5|11721|11719|11745|11743|11712|11710|361
1743768900000|2025-04-04 12:15:00|11720.5|11718.5|11741|11739|11774|11772|11715|11713|416
1743769200000|2025-04-04 12:20:00|11740.5|11738.5|11722|11720|11750|11748|11718|11716|244
1743769500000|2025-04-04 12:25:00|11723|11721|11743.5|11741.5|11757.5|11755.5|11719|11717|353
1743769800000|2025-04-04 12:30:00|11743|11741|11793.5|11791.5|11797|11795|11739.5|11737.5|332
1743770100000|2025-04-04 12:35:00|11793|11791|11739|11737|11802|11800|11729|11727|444
1743770400000|2025-04-04 12:40:00|11738|11736|11752|11750|11760|11758|11731.5|11729.5|659
1743770700000|2025-04-04 12:45:00|11750|11748|11767|11765|11768|11766|11731|11729|421
1743771000000|2025-04-04 12:50:00|11766.5|11764.5|11748.5|11746.5|11766.5|11764.5|11730.5|11728.5|304
1743771300000|2025-04-04 12:55:00|11747.5|11745.5|11759.5|11757.5|11759.5|11757.5|11729|11727|248
1743771600000|2025-04-04 13:00:00|11762|11760|11820.5|11818.5|11835.5|11833.5|11762|11760|813
1743771900000|2025-04-04 13:05:00|11820|11818|11831.5|11829.5|11838.5|11836.5|11808|11806|370
1743772200000|2025-04-04 13:10:00|11832.5|11830.5|11774|11772|11836|11834|11774|11772|402
1743772500000|2025-04-04 13:15:00|11772.5|11770.5|11762|11760|11777.5|11775.5|11759|11757|246
1743772800000|2025-04-04 13:20:00|11762.5|11760.5|11761.5|11759.5|11767|11765|11739|11737|190
1743773100000|2025-04-04 13:25:00|11759|11757|11757.5|11755.5|11760.5|11758.5|11730.5|11728.5|1004
1743773400000|2025-04-04 13:30:00|11761.5|11759.5|11750|11748|11788.5|11786.5|11733|11731|2769
1743773700000|2025-04-04 13:35:00|11752.5|11750.5|11750.5|11748.5|11755.5|11753.5|11725.5|11723.5|357
1743774000000|2025-04-04 13:40:00|11750|11748|11728|11726|11752.5|11750.5|11712.5|11710.5|517
1743774300000|2025-04-04 13:45:00|11728.5|11726.5|11711|11709|11745.5|11743.5|11706.5|11704.5|329
1743774600000|2025-04-04 13:50:00|11711.5|11709.5|11697|11695|11722.5|11720.5|11694.5|11692.5|256
1743774900000|2025-04-04 13:55:00|11696.5|11694.5|11698.5|11696.5|11727|11725|11674|11672|611
1743775200000|2025-04-04 14:00:00|11697|11695|11654.5|11652.5|11699.5|11697.5|11650.5|11648.5|1430
1743775500000|2025-04-04 14:05:00|11654|11652|11656.5|11654.5|11669|11667|11636|11634|1073
1743775800000|2025-04-04 14:10:00|11655.5|11653.5|11626|11624|11656|11654|11614.5|11612.5|618
1743776100000|2025-04-04 14:15:00|11625.5|11623.5|11640|11638|11646|11644|11611.5|11609.5|392
1743776400000|2025-04-04 14:20:00|11639.5|11637.5|11617.5|11615.5|11653.5|11651.5|11610.5|11608.5|637
1743776700000|2025-04-04 14:25:00|11619.5|11617.5|11606.5|11604.5|11633|11631|11602|11600|700
1743777000000|2025-04-04 14:30:00|11605.5|11603.5|11593.5|11591.5|11643|11641|11593.5|11591.5|671
1743777300000|2025-04-04 14:35:00|11594.5|11592.5|11607|11605|11618.5|11616.5|11587.5|11585.5|660
1743777600000|2025-04-04 14:40:00|11606|11604|11597.5|11595.5|11613.5|11611.5|11595.5|11593.5|684
1743777900000|2025-04-04 14:45:00|11596.5|11594.5|11539.5|11537.5|11597.5|11595.5|11539.5|11537.5|1199
1743778200000|2025-04-04 14:50:00|11539|11537|11591|11589|11601.5|11599.5|11529.5|11527.5|438
1743778500000|2025-04-04 14:55:00|11589.5|11587.5|11609|11607|11618.5|11616.5|11580|11578|897
1743778800000|2025-04-04 15:00:00|11608|11606|11691.5|11689.5|11707.5|11705.5|11592.5|11590.5|1740
1743779100000|2025-04-04 15:05:00|11692|11690|11621.5|11619.5|11696.5|11694.5|11615|11613|873
1743779400000|2025-04-04 15:10:00|11622|11620|11650|11648|11661.5|11659.5|11619|11617|662
1743779700000|2025-04-04 15:15:00|11649.5|11647.5|11608|11606|11658|11656|11608|11606|1564
1743780000000|2025-04-04 15:20:00|11606|11604|11621|11619|11634.5|11632.5|11597|11595|1528
1743780300000|2025-04-04 15:25:00|11618|11616|11638|11636|11664|11662|11579|11577|4211
1743780600000|2025-04-04 15:30:00|11642|11640|11607.5|11605.5|11659.5|11657.5|11604.5|11602.5|2440
1743780900000|2025-04-04 15:35:00|11612|11610|11574|11572|11632|11630|11563|11561|601
1743781200000|2025-04-04 15:40:00|11573.5|11571.5|11590.5|11588.5|11599|11597|11553|11551|767
1743781500000|2025-04-04 15:45:00|11585|11583|11592.5|11590.5|11599|11597|11576|11574|348
1743781800000|2025-04-04 15:50:00|11592|11590|11571.5|11569.5|11602.5|11600.5|11562.5|11560.5|165
1743782100000|2025-04-04 15:55:00|11572|11570|11548.5|11546.5|11584|11582|11548.5|11546.5|941
1743782400000|2025-04-04 16:00:00|11544.5|11542.5|11571.5|11569.5|11574|11572|11543|11541|74
1743782700000|2025-04-04 16:05:00|11571|11569|11607.5|11605.5|11613|11611|11567.5|11565.5|92
1743783000000|2025-04-04 16:10:00|11607|11605|11627|11625|11632|11630|11603.5|11601.5|106
1743783300000|2025-04-04 16:15:00|11627.5|11625.5|11583.5|11581.5|11634.5|11632.5|11577.5|11575.5|128
1743783600000|2025-04-04 16:20:00|11584|11582|11571.5|11569.5|11586|11584|11571|11569|68
1743783900000|2025-04-04 16:25:00|11572|11570|11571.5|11569.5|11577|11575|11569|11567|26
1743784200000|2025-04-04 16:30:00|11572|11570|11558.5|11556.5|11574.5|11572.5|11558.5|11556.5|54
1743784500000|2025-04-04 16:35:00|11558|11556|11601.5|11599.5|11610|11608|11557|11555|46
1743784800000|2025-04-04 16:40:00|11602|11600|11586|11584|11611.5|11609.5|11586|11584|18
1743785100000|2025-04-04 16:45:00|11585.5|11583.5|11566.5|11564.5|11585.5|11583.5|11566|11564|38
1743785400000|2025-04-04 16:50:00|11566|11564|11568.5|11566.5|11569|11567|11556|11554|45
1743785700000|2025-04-04 16:55:00|11575|11573|11583.5|11581.5|11585.5|11583.5|11568.5|11566.5|305
1743786000000|2025-04-04 17:00:00|11584|11582|11586|11584|11609.5|11607.5|11577|11575|101
1743786300000|2025-04-04 17:05:00|11586.5|11584.5|11583|11581|11588|11586|11570|11568|121
1743786600000|2025-04-04 17:10:00|11582.5|11580.5|11558|11556|11582.5|11580.5|11548|11546|77
1743786900000|2025-04-04 17:15:00|11558.5|11556.5|11562.5|11560.5|11568.5|11566.5|11545.5|11543.5|60
1743787200000|2025-04-04 17:20:00|11563|11561|11579|11577|11584|11582|11557|11555|33
1743787500000|2025-04-04 17:25:00|11579.5|11577.5|11572|11570|11589|11587|11569.5|11567.5|45
1743787800000|2025-04-04 17:30:00|11571.5|11569.5|11574.5|11572.5|11574.5|11572.5|11501.5|11499.5|435
1743788100000|2025-04-04 17:35:00|11574|11572|11586|11584|11596|11594|11570.5|11568.5|61
1743788400000|2025-04-04 17:40:00|11585.5|11583.5|11586.5|11584.5|11613.5|11611.5|11585|11583|51
1743788700000|2025-04-04 17:45:00|11587|11585|11613.5|11611.5|11613.5|11611.5|11584|11582|21
1743789000000|2025-04-04 17:50:00|11616|11614|11602.5|11600.5|11619.5|11617.5|11592.5|11590.5|40
1743789300000|2025-04-04 17:55:00|11601.5|11599.5|11619.5|11617.5|11619.5|11617.5|11592.5|11590.5|23
1743789600000|2025-04-04 18:00:00|11620|11618|11635.5|11633.5|11638.5|11636.5|11620|11618|10
1743789900000|2025-04-04 18:05:00|11635|11633|11612.5|11610.5|11635|11633|11612.5|11610.5|25
1743790200000|2025-04-04 18:10:00|11612|11610|11609.5|11607.5|11620.5|11618.5|11608.5|11606.5|29
1743790500000|2025-04-04 18:15:00|11609|11607|11594.5|11592.5|11609|11607|11594|11592|5
1743790800000|2025-04-04 18:20:00|11594|11592|11578.5|11576.5|11594|11592|11578|11576|55
1743791100000|2025-04-04 18:25:00|11578|11576|11562.5|11560.5|11578|11576|11559|11557|16
1743791400000|2025-04-04 18:30:00|11562|11560|11569|11567|11570|11568|11550|11548|17
1743791700000|2025-04-04 18:35:00|11570.5|11568.5|11551|11549|11571.5|11569.5|11546|11544|40
1743792000000|2025-04-04 18:40:00|11550|11548|11547.5|11545.5|11550|11548|11544|11542|0
1743792300000|2025-04-04 18:45:00|11544.5|11542.5|11568.5|11566.5|11569|11567|11543|11541|48
1743792600000|2025-04-04 18:50:00|11569.5|11567.5|11575|11573|11582.5|11580.5|11560.5|11558.5|13
1743792900000|2025-04-04 18:55:00|11574.5|11572.5|11564|11562|11577|11575|11561.5|11559.5|13
1743793200000|2025-04-04 19:00:00|11564.5|11562.5|11564.5|11562.5|11574|11572|11564|11562|8
1743793500000|2025-04-04 19:05:00|11564|11562|11564.5|11562.5|11572.5|11570.5|11557|11555|9
1743793800000|2025-04-04 19:10:00|11564|11562|11588.5|11586.5|11588.5|11586.5|11564|11562|18
1743794100000|2025-04-04 19:15:00|11588|11586|11576|11574|11588|11586|11576|11574|0
1743794400000|2025-04-04 19:20:00|11575.5|11573.5|11602.5|11600.5|11603|11601|11575.5|11573.5|37
1743794700000|2025-04-04 19:25:00|11606.5|11604.5|11598.5|11596.5|11614.5|11612.5|11597.5|11595.5|12
1743795000000|2025-04-04 19:30:00|11599|11597|11621|11619|11621|11619|11599|11597|11
1743795300000|2025-04-04 19:35:00|11620.5|11618.5|11590|11588|11620.5|11618.5|11585.5|11583.5|53
1743795600000|2025-04-04 19:40:00|11586|11584|11590|11588|11599|11597|11581|11579|94
1743795900000|2025-04-04 19:45:00|11590.5|11588.5|11555.5|11553.5|11595.5|11593.5|11550.5|11548.5|57
1743796200000|2025-04-04 19:50:00|11555|11553|11534|11532|11555|11553|11515|11513|165
1743796500000|2025-04-04 19:55:00|11533.5|11531.5|11527.3|11521.3|11537.5|11535.5|11514|11508.8|30
1743796800000|2025-04-04 20:00:00|11527.2|11521.2|11509.9|11503.9|11527.7|11521.7|11503.2|11497.2|0
1743797100000|2025-04-04 20:05:00|11509.7|11503.7|11516.5|11510.5|11523.5|11517.5|11509.7|11503.7|0
1743797400000|2025-04-04 20:10:00|11515.9|11509.9|11518.1|11512.1|11519.3|11513.3|11503.4|11497.4|0
1743797700000|2025-04-04 20:15:00|11518|11512|11508.9|11502.9|11518.1|11512.1|11505.5|11499.5|0
1743798000000|2025-04-04 20:20:00|11508.7|11502.7|11495.7|11489.7|11511.2|11505.2|11492|11486|0
1743798300000|2025-04-04 20:25:00|11495.3|11489.3|11498|11492|11499.1|11493.1|11489.9|11483.9|0
1743798600000|2025-04-04 20:30:00|11498.5|11492.5|11503.8|11497.8|11506.9|11500.9|11496.6|11490.6|0
1743798900000|2025-04-04 20:35:00|11504.1|11498.1|11511.4|11505.4|11515|11509|11502.3|11496.3|0
1743799200000|2025-04-04 20:40:00|11511.1|11505.1|11517.9|11511.9|11517.9|11511.9|11508.6|11502.6|0
1743799500000|2025-04-04 20:45:00|11518.1|11512.1|11515|11509|11521.2|11515.2|11514.1|11508.1|0
1743799800000|2025-04-04 20:50:00|11515.4|11509.4|11513.4|11507.4|11516.8|11510.8|11513|11507|0
1743800100000|2025-04-04 20:55:00|11513.9|11507.9|11511.1|11505.1|11514.1|11508.1|11510.6|11504.6|0
1743976800000|2025-04-06 22:00:00|11359.2|11353.2|11320.3|11314.3|11359.8|11353.8|11269.4|11263.4|0
1743977100000|2025-04-06 22:05:00|11319.7|11313.7|11319.2|11313.2|11326.8|11320.8|11277.6|11271.6|0
1743977400000|2025-04-06 22:10:00|11319.9|11313.9|11311.1|11305.1|11347.4|11341.4|11308.8|11302.8|0
1743977700000|2025-04-06 22:15:00|11311|11305|11300.9|11294.9|11328.8|11322.8|11285.8|11279.8|0
1743978000000|2025-04-06 22:20:00|11300.7|11294.7|11307.9|11301.9|11309.1|11303.1|11290.9|11284.9|0
1743978300000|2025-04-06 22:25:00|11307.8|11301.8|11308.1|11302.1|11324.8|11318.8|11302.9|11296.9|0
1743978600000|2025-04-06 22:30:00|11307.8|11301.8|11299.3|11293.3|11308.4|11302.4|11284.1|11278.1|0
1743978900000|2025-04-06 22:35:00|11299.7|11293.7|11301.8|11295.8|11303.6|11297.6|11293.1|11287.1|0
1743979200000|2025-04-06 22:40:00|11301.5|11295.5|11285.4|11279.4|11310.3|11304.3|11285.4|11279.4|0
1743979500000|2025-04-06 22:45:00|11285.6|11279.6|11284.2|11278.2|11290.6|11284.6|11278.1|11272.1|0
1743979800000|2025-04-06 22:50:00|11284.1|11278.1|11279.5|11273.5|11285.4|11279.4|11270.7|11264.7|0
1743980100000|2025-04-06 22:55:00|11278.7|11272.7|11285.7|11279.7|11287.2|11281.2|11268.8|11262.8|0
1743980400000|2025-04-06 23:00:00|11285.5|11279.5|11279.9|11273.9|11289.3|11283.3|11273.5|11267.5|0
1743980700000|2025-04-06 23:05:00|11279.7|11273.7|11261.7|11255.7|11286.2|11280.2|11246.8|11240.8|0
1743981000000|2025-04-06 23:10:00|11261.8|11255.8|11265.9|11259.9|11274|11268|11249|11243|0
1743981300000|2025-04-06 23:15:00|11266.3|11260.3|11266.1|11260.1|11271.4|11265.4|11258.3|11252.3|0
1743981600000|2025-04-06 23:20:00|11266|11260|11278|11272|11280.1|11274.1|11259.2|11253.2|0
1743981900000|2025-04-06 23:25:00|11278.1|11272.1|11287.1|11281.1|11288.8|11282.8|11276.3|11270.3|0
1743982200000|2025-04-06 23:30:00|11287|11281|11299.6|11293.6|11301.2|11295.2|11276.5|11270.5|0
1743982500000|2025-04-06 23:35:00|11299.5|11293.5|11304.5|11298.5|11307.9|11301.9|11292.6|11286.6|0
1743982800000|2025-04-06 23:40:00|11304.7|11298.7|11304.5|11298.5|11316|11310|11303.6|11297.6|0
1743983100000|2025-04-06 23:45:00|11304.7|11298.7|11304.4|11298.4|11309.4|11303.4|11299.4|11293.4|0
1743983400000|2025-04-06 23:50:00|11304.1|11298.1|11298.5|11292.5|11305.4|11299.4|11294.3|11288.3|0
1743983700000|2025-04-06 23:55:00|11298.6|11292.6|11301.4|11295.4|11303.7|11297.7|11281.3|11275.3|0
1743984000000|2025-04-07 00:00:00|11301.7|11295.7|11292.9|11286.9|11342.2|11336.2|11292.8|11286.8|0
1743984300000|2025-04-07 00:05:00|11294.2|11288.2|11320.2|11314.2|11328.4|11322.4|11294.2|11288.2|0
1743984600000|2025-04-07 00:10:00|11320.1|11314.1|11309.2|11303.2|11333.4|11327.4|11305.6|11299.6|0
1743984900000|2025-04-07 00:15:00|11309.6|11303.6|11328.6|11322.6|11328.6|11322.6|11309.6|11303.6|0
1743985200000|2025-04-07 00:20:00|11328.9|11322.9|11386.4|11380.4|11394|11388|11320|11314|0
1743985500000|2025-04-07 00:25:00|11382.8|11376.8|11352.4|11346.4|11382.8|11376.8|11327|11321|0
1743985800000|2025-04-07 00:30:00|11353|11347|11356.5|11350.5|11359.6|11353.6|11340.2|11334.2|0
1743986100000|2025-04-07 00:35:00|11355.9|11349.9|11352.7|11346.7|11356.6|11350.6|11339.3|11333.3|0
1743986400000|2025-04-07 00:40:00|11352.1|11346.1|11348.8|11342.8|11355.6|11349.6|11339.8|11333.8|0
1743986700000|2025-04-07 00:45:00|11347.6|11341.6|11339.7|11333.7|11347.6|11341.6|11329.6|11323.6|0
1743987000000|2025-04-07 00:50:00|11340.3|11334.3|11347.1|11341.1|11350.1|11344.1|11335.5|11329.5|0
1743987300000|2025-04-07 00:55:00|11346.5|11340.5|11350.5|11344.5|11350.5|11344.5|11325.9|11319.9|0
1743987600000|2025-04-07 01:00:00|11350.4|11344.4|11361.7|11355.7|11366.4|11360.4|11348.1|11342.1|0
1743987900000|2025-04-07 01:05:00|11361.1|11355.1|11379|11373|11383.2|11377.2|11355|11349|0
1743988200000|2025-04-07 01:10:00|11378.4|11372.4|11403.7|11397.7|11405.1|11399.1|11377.2|11371.2|0
1743988500000|2025-04-07 01:15:00|11404.3|11398.3|11412.1|11406.1|11415.1|11409.1|11391|11385|0
1743988800000|2025-04-07 01:20:00|11411.5|11405.5|11435.7|11429.7|11441.1|11435.1|11410.9|11404.9|0
1743989100000|2025-04-07 01:25:00|11434.5|11428.5|11420.8|11414.8|11448.2|11442.2|11419.5|11413.5|0
1743989400000|2025-04-07 01:30:00|11420.7|11414.7|11416.4|11410.4|11428.7|11422.7|11410.4|11404.4|0
1743989700000|2025-04-07 01:35:00|11417|11411|11401.3|11395.3|11418.8|11412.8|11394.7|11388.7|0
1743990000000|2025-04-07 01:40:00|11400.7|11394.7|11398.9|11392.9|11408.7|11402.7|11389.8|11383.8|0
1743990300000|2025-04-07 01:45:00|11400|11394|11409.7|11403.7|11419.8|11413.8|11393.5|11387.5|0
1743990600000|2025-04-07 01:50:00|11410.3|11404.3|11423.9|11417.9|11431.6|11425.6|11409.7|11403.7|0
1743990900000|2025-04-07 01:55:00|11423.3|11417.3|11415.6|11409.6|11425.2|11419.2|11407.9|11401.9|0
1743991200000|2025-04-07 02:00:00|11415|11409|11408.5|11402.5|11418.1|11412.1|11395.2|11389.2|0
1743991500000|2025-04-07 02:05:00|11409.1|11403.1|11397.6|11391.6|11412.2|11406.2|11397|11391|0
1743991800000|2025-04-07 02:10:00|11397.7|11391.7|11398.9|11392.9|11399.5|11393.5|11389.2|11383.2|0
1743992100000|2025-04-07 02:15:00|11399|11393|11399.5|11393.5|11400.7|11394.7|11388.6|11382.6|0
1743992400000|2025-04-07 02:20:00|11399.6|11393.6|11393.6|11387.6|11406.6|11400.6|11390.5|11384.5|0
1743992700000|2025-04-07 02:25:00|11394.1|11388.1|11397.9|11391.9|11397.9|11391.9|11388.3|11382.3|0
1743993000000|2025-04-07 02:30:00|11397.3|11391.3|11397.6|11391.6|11400.7|11394.7|11390.8|11384.8|0
1743993300000|2025-04-07 02:35:00|11398.2|11392.2|11383.7|11377.7|11400.7|11394.7|11382.7|11376.7|0
1743993600000|2025-04-07 02:40:00|11383.1|11377.1|11396.9|11390.9|11404.8|11398.8|11381.3|11375.3|0
1743993900000|2025-04-07 02:45:00|11397.5|11391.5|11414.5|11408.5|11415.2|11409.2|11389.1|11383.1|0
1743994200000|2025-04-07 02:50:00|11413.3|11407.3|11399.4|11393.4|11414.5|11408.5|11398.7|11392.7|0
1743994500000|2025-04-07 02:55:00|11400|11394|11402.3|11396.3|11405.4|11399.4|11397|11391|0
1743994800000|2025-04-07 03:00:00|11402.4|11396.4|11388.1|11382.1|11403.6|11397.6|11388|11382|0
1743995100000|2025-04-07 03:05:00|11391|11385|11389.2|11383.2|11395.2|11389.2|11389.2|11383.2|0
1743995400000|2025-04-07 03:10:00|11388|11382|11387.6|11381.6|11394|11388|11385.9|11379.9|0
1743995700000|2025-04-07 03:15:00|11388.7|11382.7|11389.4|11383.4|11396.2|11390.2|11387.6|11381.6|0
1743996000000|2025-04-07 03:20:00|11390|11384|11384.4|11378.4|11392.4|11386.4|11381.3|11375.3|0
1743996300000|2025-04-07 03:25:00|11385|11379|11381.7|11375.7|11389|11383|11379.7|11373.7|0
1743996600000|2025-04-07 03:30:00|11380.5|11374.5|11362.8|11356.8|11384.1|11378.1|11361|11355|0
1743996900000|2025-04-07 03:35:00|11363.4|11357.4|11359.8|11353.8|11363.4|11357.4|11350.8|11344.8|0
1743997200000|2025-04-07 03:40:00|11361|11355|11375.4|11369.4|11379|11373|11361|11355|0
1743997500000|2025-04-07 03:45:00|11377.2|11371.2|11372.2|11366.2|11380|11374|11368|11362|0
1743997800000|2025-04-07 03:50:00|11372.8|11366.8|11381.4|11375.4|11386.3|11380.3|11372.8|11366.8|0
1743998100000|2025-04-07 03:55:00|11382|11376|11381.3|11375.3|11385|11379|11377.6|11371.6|0
1743998400000|2025-04-07 04:00:00|11380.7|11374.7|11382.9|11376.9|11387.6|11381.6|11378.8|11372.8|0
1743998700000|2025-04-07 04:05:00|11383.5|11377.5|11382.7|11376.7|11390.1|11384.1|11381.7|11375.7|0
1743999000000|2025-04-07 04:10:00|11382.6|11376.6|11369.9|11363.9|11384.5|11378.5|11369.3|11363.3|0
1743999300000|2025-04-07 04:15:00|11370|11364|11371.4|11365.4|11374.1|11368.1|11368.4|11362.4|0
1743999600000|2025-04-07 04:20:00|11371.5|11365.5|11360.8|11354.8|11373.9|11367.9|11360.8|11354.8|0
1743999900000|2025-04-07 04:25:00|11360.9|11354.9|11356.9|11350.9|11367.2|11361.2|11355.6|11349.6|0
1744000200000|2025-04-07 04:30:00|11358.1|11352.1|11352.2|11346.2|11361.6|11355.6|11346.1|11340.1|0
1744000500000|2025-04-07 04:35:00|11352.3|11346.3|11346.1|11340.1|11355.8|11349.8|11343.6|11337.6|0
1744000800000|2025-04-07 04:40:00|11347.3|11341.3|11331.7|11325.7|11347.3|11341.3|11328.1|11322.1|0
1744001100000|2025-04-07 04:45:00|11334.1|11328.1|11339|11333|11347.3|11341.3|11333.1|11327.1|0
1744001400000|2025-04-07 04:50:00|11339.6|11333.6|11339.2|11333.2|11347.4|11341.4|11339|11333|0
1744001700000|2025-04-07 04:55:00|11339.8|11333.8|11341|11335|11345.1|11339.1|11339.1|11333.1|0
1744002000000|2025-04-07 05:00:00|11341.6|11335.6|11335.6|11329.6|11351.3|11345.3|11330.6|11324.6|0
1744002300000|2025-04-07 05:05:00|11336.8|11330.8|11349|11343|11351.9|11345.9|11330.7|11324.7|0
1744002600000|2025-04-07 05:10:00|11349.5|11343.5|11359.6|11353.6|11364.6|11358.6|11347.7|11341.7|0
1744002900000|2025-04-07 05:15:00|11360.8|11354.8|11377.8|11371.8|11377.8|11371.8|11337.2|11331.2|0
1744003200000|2025-04-07 05:20:00|11377.9|11371.9|11368.5|11362.5|11394.4|11388.4|11368.5|11362.5|0
1744003500000|2025-04-07 05:25:00|11368.4|11362.4|11346.3|11340.3|11376.4|11370.4|11345.1|11339.1|0
1744003800000|2025-04-07 05:30:00|11348.6|11342.6|11335.4|11329.4|11359.5|11353.5|11334.8|11328.8|0
1744004100000|2025-04-07 05:35:00|11336|11330|11341.8|11335.8|11352.9|11346.9|11336|11330|0
1744004400000|2025-04-07 05:40:00|11342.4|11336.4|11332.8|11326.8|11349.6|11343.6|11326.8|11320.8|0
1744004700000|2025-04-07 05:45:00|11334|11328|11327.2|11321.2|11344.9|11338.9|11322|11316|0
1744005000000|2025-04-07 05:50:00|11326.6|11320.6|11326.6|11320.6|11335.5|11329.5|11320.6|11314.6|0
1744005300000|2025-04-07 05:55:00|11325.4|11319.4|11326.9|11320.9|11337.5|11331.5|11320.5|11314.5|0
1744005600000|2025-04-07 06:00:00|11326.3|11320.3|11292.1|11290.1|11339.3|11333.3|11220.1|11218.1|276
1744005900000|2025-04-07 06:05:00|11291.6|11289.6|11259.6|11257.6|11307.6|11305.6|11247.6|11245.6|220
1744006200000|2025-04-07 06:10:00|11259.1|11257.1|11193.6|11191.6|11260.6|11258.6|11192.6|11190.6|130
1744006500000|2025-04-07 06:15:00|11193.1|11191.1|11197.6|11195.6|11211.1|11209.1|11155.6|11153.6|124
1744006800000|2025-04-07 06:20:00|11197.1|11195.1|11194.6|11192.6|11208.6|11206.6|11172.1|11170.1|117
1744007100000|2025-04-07 06:25:00|11195.1|11193.1|11159.1|11157.1|11213.6|11211.6|11158.1|11156.1|62
1744007400000|2025-04-07 06:30:00|11158.6|11156.6|11135.6|11133.6|11176.1|11174.1|11131.6|11129.6|180
1744007700000|2025-04-07 06:35:00|11135.1|11133.1|11172.1|11170.1|11173.1|11171.1|11117.6|11115.6|216
1744008000000|2025-04-07 06:40:00|11175.1|11173.1|11122.1|11120.1|11178.6|11176.6|11102.1|11100.1|217
1744008300000|2025-04-07 06:45:00|11122.6|11120.6|11100.6|11098.6|11153.1|11151.1|11100.6|11098.6|164
1744008600000|2025-04-07 06:50:00|11100.1|11098.1|11038.6|11036.6|11102.6|11100.6|11035.6|11033.6|443
1744008900000|2025-04-07 06:55:00|11039.1|11037.1|10941.1|10939.1|11057.1|11055.1|10932.1|10930.1|857
1744009200000|2025-04-07 07:00:00|10937.6|10935.6|10892.6|10890.6|10986.6|10984.6|10857.6|10855.6|1978
1744009500000|2025-04-07 07:05:00|10890.1|10888.1|10863.6|10861.6|10961.6|10959.6|10841.6|10839.6|973
1744009800000|2025-04-07 07:10:00|10864.1|10862.1|10950.6|10948.6|10976.6|10974.6|10813.6|10811.6|1298
1744010100000|2025-04-07 07:15:00|10952.1|10950.1|10950.6|10948.6|10954.6|10952.6|10878.6|10876.6|1086
1744010400000|2025-04-07 07:20:00|10949.6|10947.6|10908.6|10906.6|10968.1|10966.1|10892.6|10890.6|984
1744010700000|2025-04-07 07:25:00|10909.1|10907.1|10872.6|10870.6|10923.1|10921.1|10853.6|10851.6|807
1744011000000|2025-04-07 07:30:00|10868.6|10866.6|10812.1|10810.1|10868.6|10866.6|10789.1|10787.1|964
1744011300000|2025-04-07 07:35:00|10815.6|10813.6|10838.6|10836.6|10862.6|10860.6|10774.1|10772.1|1477
1744011600000|2025-04-07 07:40:00|10838.7|10836.7|10889.2|10887.2|10910.7|10908.7|10834.7|10832.7|939
1744011900000|2025-04-07 07:45:00|10888.2|10886.2|10901.7|10899.7|10918.7|10916.7|10880.7|10878.7|792
1744012200000|2025-04-07 07:50:00|10901.2|10899.2|10879.7|10877.7|10937.2|10935.2|10854.2|10852.2|732
1744012500000|2025-04-07 07:55:00|10873.7|10871.7|10869.7|10867.7|10913.2|10911.2|10868.2|10866.2|852
1744012800000|2025-04-07 08:00:00|10869.2|10867.2|10965.7|10963.7|10966.2|10964.2|10847.2|10845.2|1427
1744013100000|2025-04-07 08:05:00|10964.2|10962.2|10991.2|10989.2|11003.7|11001.7|10958.2|10956.2|1520
1744013400000|2025-04-07 08:10:00|10990.2|10988.2|10927.7|10925.7|10992.2|10990.2|10927.7|10925.7|936
1744013700000|2025-04-07 08:15:00|10927.2|10925.2|10996.7|10994.7|11010.2|11008.2|10923.2|10921.2|729
1744014000000|2025-04-07 08:20:00|10998.7|10996.7|10992.2|10990.2|11028.7|11026.7|10973.2|10971.2|626
1744014300000|2025-04-07 08:25:00|10994.7|10992.7|10971.2|10969.2|10995.2|10993.2|10951.2|10949.2|682
1744014600000|2025-04-07 08:30:00|10968.7|10966.7|10960.2|10958.2|10976.7|10974.7|10922.2|10920.2|1040
1744014900000|2025-04-07 08:35:00|10960.7|10958.7|10929.2|10927.2|10966.2|10964.2|10924.7|10922.7|804
1744015200000|2025-04-07 08:40:00|10925.2|10923.2|10985.7|10983.7|10995.2|10993.2|10916.2|10914.2|643
1744015500000|2025-04-07 08:45:00|10985.2|10983.2|11021.7|11019.7|11024.7|11022.7|10975.2|10973.2|707
1744015800000|2025-04-07 08:50:00|11018.7|11016.7|11021.7|11019.7|11059.7|11057.7|11018.7|11016.7|690
1744016100000|2025-04-07 08:55:00|11021.2|11019.2|10972.7|10970.7|11030.2|11028.2|10962.7|10960.7|545
1744016400000|2025-04-07 09:00:00|10971.7|10969.7|10976.7|10974.7|11003.2|11001.2|10962.7|10960.7|532
1744016700000|2025-04-07 09:05:00|10977.2|10975.2|10980.2|10978.2|10984.2|10982.2|10946.2|10944.2|622
1744017000000|2025-04-07 09:10:00|10980.7|10978.7|10958.2|10956.2|10992.7|10990.7|10958.2|10956.2|427
1744017300000|2025-04-07 09:15:00|10957.2|10955.2|10927.2|10925.2|10960.7|10958.7|10926.7|10924.7|569
1744017600000|2025-04-07 09:20:00|10926.7|10924.7|10931.2|10929.2|10946.7|10944.7|10919.2|10917.2|2719
1744017900000|2025-04-07 09:25:00|10933.2|10931.2|10960.2|10958.2|10974.7|10972.7|10931.2|10929.2|655
1744018200000|2025-04-07 09:30:00|10955.7|10953.7|10991.7|10989.7|11003.2|11001.2|10947.7|10945.7|490
1744018500000|2025-04-07 09:35:00|10990.7|10988.7|11035.7|11033.7|11039.2|11037.2|10979.7|10977.7|1291
1744018800000|2025-04-07 09:40:00|11034.2|11032.2|11039.2|11037.2|11054.7|11052.7|11024.2|11022.2|465
1744019100000|2025-04-07 09:45:00|11038.7|11036.7|11050.7|11048.7|11070.7|11068.7|11013.2|11011.2|405
1744019400000|2025-04-07 09:50:00|11050.2|11048.2|11042.2|11040.2|11059.2|11057.2|11019.2|11017.2|490
1744019700000|2025-04-07 09:55:00|11042.7|11040.7|11016.2|11014.2|11047.7|11045.7|11002.2|11000.2|456
1744020000000|2025-04-07 10:00:00|11015.7|11013.7|11050.2|11048.2|11086.7|11084.7|11014.2|11012.2|2014
1744020300000|2025-04-07 10:05:00|11049.7|11047.7|11089.2|11087.2|11091.7|11089.7|11045.2|11043.2|661
1744020600000|2025-04-07 10:10:00|11089.7|11087.7|11095.7|11093.7|11125.7|11123.7|11088.2|11086.2|452
1744020900000|2025-04-07 10:15:00|11093.7|11091.7|11133.2|11131.2|11144.2|11142.2|11090.2|11088.2|353
1744021200000|2025-04-07 10:20:00|11133.7|11131.7|11124.2|11122.2|11144.7|11142.7|11118.2|11116.2|373
1744021500000|2025-04-07 10:25:00|11127.2|11125.2|11115.2|11113.2|11127.2|11125.2|11093.7|11091.7|369
1744021800000|2025-04-07 10:30:00|11114.7|11112.7|11113.7|11111.7|11120.7|11118.7|11093.2|11091.2|1292
1744022100000|2025-04-07 10:35:00|11113.2|11111.2|11171.2|11169.2|11173.2|11171.2|11100.2|11098.2|706
1744022400000|2025-04-07 10:40:00|11167.7|11165.7|11156.7|11154.7|11173.2|11171.2|11135.2|11133.2|457
1744022700000|2025-04-07 10:45:00|11157.2|11155.2|11136.2|11134.2|11167.2|11165.2|11128.7|11126.7|666
1744023000000|2025-04-07 10:50:00|11135.7|11133.7|11116.2|11114.2|11146.2|11144.2|11105.2|11103.2|463
1744023300000|2025-04-07 10:55:00|11115.7|11113.7|11123.2|11121.2|11123.2|11121.2|11089.2|11087.2|400
1744023600000|2025-04-07 11:00:00|11125.2|11123.2|11130.2|11128.2|11135.2|11133.2|11090.2|11088.2|373
1744023900000|2025-04-07 11:05:00|11127.7|11125.7|11158.2|11156.2|11160.7|11158.7|11124.2|11122.2|297
1744024200000|2025-04-07 11:10:00|11156.7|11154.7|11106.2|11104.2|11158.7|11156.7|11106.2|11104.2|311
1744024500000|2025-04-07 11:15:00|11105.7|11103.7|11091.2|11089.2|11110.2|11108.2|11088.2|11086.2|213
1744024800000|2025-04-07 11:20:00|11091.7|11089.7|11073.2|11071.2|11123.2|11121.2|11072.7|11070.7|465
1744025100000|2025-04-07 11:25:00|11071.2|11069.2|11014.2|11012.2|11076.2|11074.2|11006.7|11004.7|1277
1744025400000|2025-04-07 11:30:00|11010.7|11008.7|10966.2|10964.2|11014.7|11012.7|10958.7|10956.7|867
1744025700000|2025-04-07 11:35:00|10965.7|10963.7|10981.7|10979.7|10995.2|10993.2|10957.2|10955.2|427
1744026000000|2025-04-07 11:40:00|10981.2|10979.2|10961.2|10959.2|11006.2|11004.2|10961.2|10959.2|639
1744026300000|2025-04-07 11:45:00|10960.2|10958.2|10955.2|10953.2|10982.7|10980.7|10949.2|10947.2|370
1744026600000|2025-04-07 11:50:00|10959.2|10957.2|10946.2|10944.2|10971.7|10969.7|10936.7|10934.7|269
1744026900000|2025-04-07 11:55:00|10943.7|10941.7|10964.2|10962.2|10980.7|10978.7|10943.7|10941.7|367
1744027200000|2025-04-07 12:00:00|10966.7|10964.7|11002.7|11000.7|11017.7|11015.7|10964.7|10962.7|537
1744027500000|2025-04-07 12:05:00|10999.7|10997.7|10975.2|10973.2|11011.7|11009.7|10975.2|10973.2|446
1744027800000|2025-04-07 12:10:00|10976.2|10974.2|10951.2|10949.2|10976.2|10974.2|10944.2|10942.2|297
1744028100000|2025-04-07 12:15:00|10950.7|10948.7|10959.2|10957.2|10973.2|10971.2|10950.7|10948.7|299
1744028400000|2025-04-07 12:20:00|10957.7|10955.7|10990.7|10988.7|10996.7|10994.7|10945.2|10943.2|241
1744028700000|2025-04-07 12:25:00|10991.2|10989.2|11032.7|11030.7|11034.7|11032.7|10978.2|10976.2|358
1744029000000|2025-04-07 12:30:00|11032.2|11030.2|11039.2|11037.2|11058.7|11056.7|11024.2|11022.2|523
1744029300000|2025-04-07 12:35:00|11038.2|11036.2|11035.7|11033.7|11062.2|11060.2|11028.2|11026.2|478
1744029600000|2025-04-07 12:40:00|11035.2|11033.2|11043.7|11041.7|11060.2|11058.2|11026.2|11024.2|435
1744029900000|2025-04-07 12:45:00|11042.7|11040.7|11077.2|11075.2|11113.2|11111.2|11025.2|11023.2|704
1744030200000|2025-04-07 12:50:00|11083.2|11081.2|11109.2|11107.2|11109.2|11107.2|11075.2|11073.2|2410
1744030500000|2025-04-07 12:55:00|11110.2|11108.2|11130.7|11128.7|11139.2|11137.2|11101.2|11099.2|472
1744030800000|2025-04-07 13:00:00|11131.2|11129.2|11097.7|11095.7|11131.2|11129.2|11097.7|11095.7|602
1744031100000|2025-04-07 13:05:00|11097.2|11095.2|11090.2|11088.2|11110.7|11108.7|11082.7|11080.7|542
1744031400000|2025-04-07 13:10:00|11089.7|11087.7|11098.2|11096.2|11106.2|11104.2|11074.2|11072.2|755
1744031700000|2025-04-07 13:15:00|11095.2|11093.2|11063.2|11061.2|11095.7|11093.7|11052.2|11050.2|399
1744032000000|2025-04-07 13:20:00|11063.7|11061.7|11046.7|11044.7|11094.7|11092.7|11046.7|11044.7|1201
1744032300000|2025-04-07 13:25:00|11046.2|11044.2|11010.7|11008.7|11046.2|11044.2|11010.7|11008.7|608
1744032600000|2025-04-07 13:30:00|11009.2|11007.2|11006.7|11004.7|11031.7|11029.7|11000.2|10998.2|347
1744032900000|2025-04-07 13:35:00|11007.2|11005.2|10993.7|10991.7|11011.2|11009.2|10972.2|10970.2|404
1744033200000|2025-04-07 13:40:00|10998.7|10996.7|10976.7|10974.7|11006.7|11004.7|10965.7|10963.7|581
1744033500000|2025-04-07 13:45:00|10979.2|10977.2|11037.7|11035.7|11060.2|11058.2|10964.7|10962.7|631
1744033800000|2025-04-07 13:50:00|11035.7|11033.7|11065.7|11063.7|11079.7|11077.7|11032.7|11030.7|578
1744034100000|2025-04-07 13:55:00|11066.2|11064.2|11093.7|11091.7|11103.2|11101.2|11061.7|11059.7|944
1744034400000|2025-04-07 14:00:00|11093.2|11091.2|11103.2|11101.2|11110.2|11108.2|11059.7|11057.7|997
1744034700000|2025-04-07 14:05:00|11102.7|11100.7|11089.2|11087.2|11114.7|11112.7|11079.7|11077.7|1108
1744035000000|2025-04-07 14:10:00|11088.2|11086.2|11418.7|11416.7|11445.2|11443.2|11086.7|11084.7|1093
1744035300000|2025-04-07 14:15:00|11422.7|11420.7|11552.2|11550.2|11673.2|11671.2|11417.7|11415.7|464
1744036200000|2025-04-07 14:30:00|11280.7|11278.7|11138.7|11136.7|11280.7|11278.7|11138.7|11136.7|214
1744036500000|2025-04-07 14:35:00|11166.7|11164.7|11097.7|11095.7|11166.7|11164.7|11082.7|11080.7|159
1744036800000|2025-04-07 14:40:00|11092.2|11090.2|11080.2|11078.2|11133.2|11131.2|11051.2|11049.2|1507
1744037100000|2025-04-07 14:45:00|11083.7|11081.7|11137.7|11135.7|11168.2|11166.2|11065.7|11063.7|985
1744037400000|2025-04-07 14:50:00|11138.2|11136.2|11230.2|11226.2|11232.2|11228.2|11137.2|11135.2|751
1744037700000|2025-04-07 14:55:00|11229.7|11225.7|11220.7|11216.7|11239.7|11235.7|11182.7|11178.7|1033
1744038000000|2025-04-07 15:00:00|11219.2|11215.2|11213.7|11209.7|11229.7|11225.7|11184.2|11180.2|1655
1744038300000|2025-04-07 15:05:00|11213.2|11209.2|11141.7|11137.7|11217.7|11213.7|11130.7|11126.7|800
1744038600000|2025-04-07 15:10:00|11138.7|11134.7|11046.7|11042.7|11154.7|11150.7|10985.7|10981.7|936
1744038900000|2025-04-07 15:15:00|11040.2|11036.2|11040.7|11036.7|11069.2|11065.2|11009.2|11005.2|3015
1744039200000|2025-04-07 15:20:00|11036.7|11032.7|10977.2|10973.2|11043.7|11039.7|10974.7|10970.7|907
1744039500000|2025-04-07 15:25:00|10975.2|10971.2|11000.2|10996.2|11040.2|11036.2|10967.7|10963.7|4582
1744039800000|2025-04-07 15:30:00|11015.7|11011.7|11024.2|11020.2|11048.7|11044.7|11004.2|11000.2|2854
1744040100000|2025-04-07 15:35:00|11024.7|11020.7|11038.2|11034.2|11063.2|11059.2|11018.7|11014.7|631
1744040400000|2025-04-07 15:40:00|11037.7|11033.7|11103.2|11099.2|11106.7|11102.7|11037.7|11033.7|764
1744040700000|2025-04-07 15:45:00|11103.7|11099.7|11072.7|11068.7|11103.7|11099.7|11043.2|11039.2|829
1744041000000|2025-04-07 15:50:00|11072.2|11068.2|11050.7|11046.7|11100.7|11096.7|11050.7|11046.7|329
1744041300000|2025-04-07 15:55:00|11051.7|11047.7|11050.2|11046.2|11084.2|11080.2|11050.2|11046.2|191
1744041600000|2025-04-07 16:00:00|11046.7|11042.7|11004.2|11000.2|11046.7|11042.7|10998.7|10994.7|2991
1744041900000|2025-04-07 16:05:00|11001.2|10997.2|10992.7|10988.7|11001.2|10997.2|10979.2|10975.2|1608
1744042200000|2025-04-07 16:10:00|10991.2|10987.2|11007.2|11003.2|11024.2|11020.2|10972.2|10968.2|74
1744042500000|2025-04-07 16:15:00|11007.7|11003.7|11002.7|10998.7|11013.7|11009.7|10980.2|10976.2|586
1744042800000|2025-04-07 16:20:00|11003.2|10999.2|10999.7|10995.7|11016.7|11012.7|10982.7|10978.7|37
1744043100000|2025-04-07 16:25:00|10999.2|10995.2|11044.7|11040.7|11045.7|11041.7|10999.2|10995.2|1896
1744043400000|2025-04-07 16:30:00|11044.2|11040.2|11045.7|11041.7|11059.2|11055.2|11035.2|11031.2|82
1744043700000|2025-04-07 16:35:00|11044.7|11040.7|11011.2|11007.2|11044.7|11040.7|11005.7|11001.7|314
1744044000000|2025-04-07 16:40:00|11002.7|10998.7|10982.7|10978.7|11011.2|11007.2|10967.7|10963.7|98
1744044300000|2025-04-07 16:45:00|10982.2|10978.2|10978.7|10974.7|10982.2|10978.2|10955.7|10951.7|30
1744044600000|2025-04-07 16:50:00|10979.2|10975.2|10985.2|10981.2|10990.7|10986.7|10975.7|10971.7|44
1744044900000|2025-04-07 16:55:00|10986.2|10982.2|10961.7|10957.7|10988.2|10984.2|10943.7|10939.7|76
1744045200000|2025-04-07 17:00:00|10962.2|10958.2|10997.2|10993.2|11077.2|11073.2|10962.2|10958.2|78
1744045500000|2025-04-07 17:05:00|11014.7|11010.7|10996.2|10992.2|11014.7|11010.7|10984.7|10980.7|84
1744045800000|2025-04-07 17:10:00|10995.2|10991.2|11043.2|11039.2|11045.7|11041.7|10984.2|10980.2|73
1744046100000|2025-04-07 17:15:00|11042.7|11038.7|11096.2|11092.2|11104.2|11100.2|11037.2|11033.2|33
1744046400000|2025-04-07 17:20:00|11095.7|11091.7|11086.2|11082.2|11098.7|11094.7|11057.2|11053.2|36
1744046700000|2025-04-07 17:25:00|11085.7|11081.7|11095.7|11091.7|11095.7|11091.7|11057.7|11053.7|35
1744047000000|2025-04-07 17:30:00|11096.2|11092.2|11086.2|11082.2|11096.2|11092.2|11079.7|11075.7|47
1744047300000|2025-04-07 17:35:00|11094.2|11090.2|11111.2|11107.2|11136.7|11132.7|11088.7|11084.7|59
1744047600000|2025-04-07 17:40:00|11110.7|11106.7|11112.7|11108.7|11127.7|11123.7|11081.7|11077.7|39
1744047900000|2025-04-07 17:45:00|11113.2|11109.2|11150.2|11146.2|11152.7|11148.7|11079.7|11075.7|39
1744048200000|2025-04-07 17:50:00|11150.7|11146.7|11157.2|11153.2|11159.7|11155.7|11145.2|11141.2|12
1744048500000|2025-04-07 17:55:00|11164.7|11160.7|11206.7|11202.7|11210.2|11206.2|11164.7|11160.7|21
1744048800000|2025-04-07 18:00:00|11207.7|11203.7|11199.2|11195.2|11228.2|11224.2|11195.7|11191.7|33
1744049100000|2025-04-07 18:05:00|11198.7|11194.7|11194.2|11190.2|11212.7|11208.7|11169.2|11165.2|51
1744049400000|2025-04-07 18:10:00|11192.7|11188.7|11165.2|11161.2|11228.2|11224.2|11161.2|11157.2|40
1744049700000|2025-04-07 18:15:00|11165.7|11161.7|11227.2|11223.2|11227.2|11223.2|11165.7|11161.7|36
1744050000000|2025-04-07 18:20:00|11227.7|11223.7|11233.2|11229.2|11236.2|11232.2|11210.7|11206.7|52
1744050300000|2025-04-07 18:25:00|11233.7|11229.7|11172.7|11168.7|11233.7|11229.7|11170.7|11166.7|63
1744050600000|2025-04-07 18:30:00|11182.7|11178.7|11170.2|11166.2|11182.7|11178.7|11154.7|11150.7|74
1744050900000|2025-04-07 18:35:00|11169.7|11165.7|11177.7|11173.7|11178.7|11174.7|11161.2|11157.2|28
1744051200000|2025-04-07 18:40:00|11177.2|11173.2|11171.2|11167.2|11192.2|11188.2|11153.2|11149.2|45
1744051500000|2025-04-07 18:45:00|11170.7|11166.7|11171.2|11167.2|11186.2|11182.2|11155.7|11151.7|29
1744051800000|2025-04-07 18:50:00|11170.7|11166.7|11130.2|11126.2|11171.7|11167.7|11129.7|11125.7|29
1744052100000|2025-04-07 18:55:00|11129.7|11125.7|11107.7|11103.7|11129.7|11125.7|11100.7|11096.7|7
1744052400000|2025-04-07 19:00:00|11108.2|11104.2|11121.7|11117.7|11141.2|11137.2|11108.2|11104.2|12
1744052700000|2025-04-07 19:05:00|11108.7|11104.7|11121.7|11117.7|11130.2|11126.2|11098.7|11094.7|52
1744053000000|2025-04-07 19:10:00|11121.2|11117.2|11133.7|11129.7|11149.7|11145.7|11115.2|11111.2|62
1744053300000|2025-04-07 19:15:00|11133.2|11129.2|11147.2|11143.2|11164.2|11160.2|11112.2|11108.2|31
1744053600000|2025-04-07 19:20:00|11147.7|11143.7|11132.2|11128.2|11158.7|11154.7|11126.7|11122.7|12
1744053900000|2025-04-07 19:25:00|11132.7|11128.7|11119.2|11115.2|11141.2|11137.2|11110.7|11106.7|37
1744054200000|2025-04-07 19:30:00|11115.2|11111.2|11179.2|11175.2|11187.7|11183.7|11115.2|11111.2|42
1744054500000|2025-04-07 19:35:00|11179.7|11175.7|11166.7|11162.7|11192.7|11188.7|11160.7|11156.7|28
1744054800000|2025-04-07 19:40:00|11169.7|11165.7|11139.2|11135.2|11169.7|11165.7|11130.7|11126.7|20
1744055100000|2025-04-07 19:45:00|11139.7|11135.7|11139.2|11135.2|11146.2|11142.2|11118.7|11114.7|55
1744055400000|2025-04-07 19:50:00|11138.7|11134.7|11152.2|11148.2|11153.7|11149.7|11120.2|11116.2|58
1744055700000|2025-04-07 19:55:00|11153.2|11149.2|11109.5|11101.5|11165.2|11161.2|11109.5|11101.5|133
1744056000000|2025-04-07 20:00:00|11109.6|11101.6|11143.8|11135.8|11143.8|11135.8|11109.6|11101.6|0
1744056300000|2025-04-07 20:05:00|11143.9|11135.9|11147|11139|11153.2|11145.2|11138.3|11130.3|0
1744056600000|2025-04-07 20:10:00|11146.8|11138.8|11144.8|11136.8|11156.9|11148.9|11143.3|11135.3|0
1744056900000|2025-04-07 20:15:00|11145|11137|11153.7|11145.7|11159.8|11151.8|11144.6|11136.6|0
1744057200000|2025-04-07 20:20:00|11153.9|11145.9|11144.6|11136.6|11155.4|11147.4|11143.3|11135.3|0
1744057500000|2025-04-07 20:25:00|11144.4|11136.4|11141.1|11133.1|11145.9|11137.9|11136.1|11128.1|0
1744057800000|2025-04-07 20:30:00|11140.9|11132.9|11142|11134|11145.2|11137.2|11140.7|11132.7|0
1744058100000|2025-04-07 20:35:00|11142.2|11134.2|11136.9|11128.9|11143.8|11135.8|11135.5|11127.5|0
1744058400000|2025-04-07 20:40:00|11137.1|11129.1|11142.5|11134.5|11144.3|11136.3|11135.8|11127.8|0
1744058700000|2025-04-07 20:45:00|11142.3|11134.3|11136|11128|11142.3|11134.3|11134.5|11126.5|0
1744059000000|2025-04-07 20:50:00|11135.5|11127.5|11138.7|11130.7|11138.8|11130.8|11134.5|11126.5|0
1744059300000|2025-04-07 20:55:00|11138.4|11130.4|11135.3|11127.3|11138.4|11130.4|11133.9|11125.9|0
1744059600000|2025-04-07 21:00:00|11135.7|11127.7|11135.1|11127.1|11136|11128|11134.7|11126.7|0
1744059900000|2025-04-07 21:05:00|11136|11128|11137.1|11129.1|11137.2|11129.2|11135.9|11127.9|0
1744060200000|2025-04-07 21:10:00|11136.6|11128.6|11138.3|11130.3|11139.4|11131.4|11136.6|11128.6|0
1744060500000|2025-04-07 21:15:00|11138.8|11130.8|11139.7|11131.7|11139.7|11131.7|11138.3|11130.3|0
1744060800000|2025-04-07 21:20:00|11139.6|11131.6|11139|11131|11139.9|11131.9|11138.9|11130.9|0
1744061100000|2025-04-07 21:25:00|11139.3|11131.3|11139.4|11131.4|11139.4|11131.4|11138.8|11130.8|0
1744061400000|2025-04-07 21:30:00|11139.5|11131.5|11139.6|11131.6|11139.9|11131.9|11139|11131|0
1744061700000|2025-04-07 21:35:00|11139.8|11131.8|11140.4|11132.4|11140.4|11132.4|11139.2|11131.2|0
1744062000000|2025-04-07 21:40:00|11140.3|11132.3|11142|11134|11142|11134|11140.3|11132.3|0
1744062300000|2025-04-07 21:45:00|11142.1|11134.1|11139.7|11131.7|11142.1|11134.1|11139.5|11131.5|0
1744062600000|2025-04-07 21:50:00|11139.8|11131.8|11141.2|11133.2|11141.6|11133.6|11139.7|11131.7|0
1744062900000|2025-04-07 21:55:00|11141|11133|11141.2|11133.2|11142.4|11134.4|11139.7|11131.7|0
1744063200000|2025-04-07 22:00:00|11141.1|11133.1|11139.6|11131.6|11145.1|11137.1|11136.2|11128.2|0
1744063500000|2025-04-07 22:05:00|11139.7|11131.7|11144|11136|11145.5|11137.5|11139.7|11131.7|0
1744063800000|2025-04-07 22:10:00|11143.8|11135.8|11146.1|11138.1|11147.9|11139.9|11143.3|11135.3|0
1744064100000|2025-04-07 22:15:00|11146.2|11138.2|11145.8|11137.8|11148.8|11140.8|11144.4|11136.4|0
1744064400000|2025-04-07 22:20:00|11145.6|11137.6|11150.1|11142.1|11150.2|11142.2|11143.4|11135.4|0
1744064700000|2025-04-07 22:25:00|11150.2|11142.2|11151.1|11143.1|11151.3|11143.3|11146.7|11138.7|0
1744065000000|2025-04-07 22:30:00|11151|11143|11148.9|11140.9|11152.6|11144.6|11148.4|11140.4|0
1744065300000|2025-04-07 22:35:00|11148.8|11140.8|11150.1|11142.1|11150.6|11142.6|11145.6|11137.6|0
1744065600000|2025-04-07 22:40:00|11150.2|11142.2|11151.7|11143.7|11152.6|11144.6|11147.9|11139.9|0
1744065900000|2025-04-07 22:45:00|11151.6|11143.6|11151.3|11143.3|11152|11144|11148.4|11140.4|0
1744066200000|2025-04-07 22:50:00|11151.2|11143.2|11154.2|11146.2|11154.2|11146.2|11151.1|11143.1|0
1744066500000|2025-04-07 22:55:00|11154|11146|11157.5|11149.5|11157.6|11149.6|11153.7|11145.7|0
1744066800000|2025-04-07 23:00:00|11157.6|11149.6|11160.9|11152.9|11161.1|11153.1|11156.4|11148.4|0
1744067100000|2025-04-07 23:05:00|11161|11153|11163.9|11155.9|11165|11157|11158.7|11150.7|0
1744067400000|2025-04-07 23:10:00|11164.2|11156.2|11166.7|11158.7|11166.7|11158.7|11163.9|11155.9|0
1744067700000|2025-04-07 23:15:00|11168.1|11160.1|11162.5|11154.5|11168.1|11160.1|11160.3|11152.3|0
1744068000000|2025-04-07 23:20:00|11162.7|11154.7|11161.5|11153.5|11166.7|11158.7|11160.8|11152.8|0
1744068300000|2025-04-07 23:25:00|11161.7|11153.7|11163.3|11155.3|11164|11156|11159.5|11151.5|0
1744068600000|2025-04-07 23:30:00|11163.4|11155.4|11159.9|11151.9|11165.4|11157.4|11159.5|11151.5|0
1744068900000|2025-04-07 23:35:00|11159.7|11151.7|11158.4|11150.4|11162.8|11154.8|11157.5|11149.5|0
1744069200000|2025-04-07 23:40:00|11158.3|11150.3|11158.5|11150.5|11158.5|11150.5|11155.6|11147.6|0
1744069500000|2025-04-07 23:45:00|11158.6|11150.6|11161.6|11153.6|11165.5|11157.5|11156.6|11148.6|0
1744069800000|2025-04-07 23:50:00|11161.3|11153.3|11157.7|11149.7|11165.6|11157.6|11157.1|11149.1|0
1744070100000|2025-04-07 23:55:00|11157.8|11149.8|11162.3|11154.3|11164.9|11156.9|11156.3|11148.3|0
1744070400000|2025-04-08 00:00:00|11162.2|11154.2|11158|11150|11162.2|11154.2|11153|11145|0
1744070700000|2025-04-08 00:05:00|11158.1|11150.1|11165.8|11157.8|11166.7|11158.7|11155.8|11147.8|0
1744071000000|2025-04-08 00:10:00|11166|11158|11180.9|11172.9|11181.9|11173.9|11166|11158|0
1744071300000|2025-04-08 00:15:00|11180.8|11172.8|11216.6|11208.6|11216.6|11208.6|11180.5|11172.5|0
1744071600000|2025-04-08 00:20:00|11216.5|11208.5|11206.7|11198.7|11218.9|11210.9|11204.4|11196.4|0
1744071900000|2025-04-08 00:25:00|11206.8|11198.8|11205.6|11197.6|11214.8|11206.8|11203.3|11195.3|0
1744072200000|2025-04-08 00:30:00|11205|11197|11211.4|11203.4|11213.1|11205.1|11199.7|11191.7|0
1744072500000|2025-04-08 00:35:00|11212|11204|11206.2|11198.2|11213.7|11205.7|11205|11197|0
1744072800000|2025-04-08 00:40:00|11206.8|11198.8|11201.6|11193.6|11209.1|11201.1|11200.4|11192.4|0
1744073100000|2025-04-08 00:45:00|11201|11193|11198.1|11190.1|11203.9|11195.9|11193.5|11185.5|0
1744073400000|2025-04-08 00:50:00|11197|11189|11199.4|11191.4|11200.5|11192.5|11193.9|11185.9|0
1744073700000|2025-04-08 00:55:00|11200|11192|11167.6|11159.6|11200.5|11192.5|11164.7|11156.7|0
1744074000000|2025-04-08 01:00:00|11166.5|11158.5|11165.1|11157.1|11173.9|11165.9|11148.4|11140.4|0
1744074300000|2025-04-08 01:05:00|11163.9|11155.9|11176.6|11168.6|11179.5|11171.5|11161.9|11153.9|0
1744074600000|2025-04-08 01:10:00|11177.1|11169.1|11176.8|11168.8|11187.8|11179.8|11170.5|11162.5|0
1744074900000|2025-04-08 01:15:00|11176.2|11168.2|11181.1|11173.1|11183.1|11175.1|11166.7|11158.7|0
1744075200000|2025-04-08 01:20:00|11182.2|11174.2|11191.6|11183.6|11192.8|11184.8|11179.9|11171.9|0
1744075500000|2025-04-08 01:25:00|11191.7|11183.7|11208.8|11200.8|11214.6|11206.6|11190.4|11182.4|0
1744075800000|2025-04-08 01:30:00|11208.7|11200.7|11221.5|11213.5|11229.5|11221.5|11205.8|11197.8|0
1744076100000|2025-04-08 01:35:00|11220.4|11212.4|11247.2|11239.2|11251.7|11243.7|11219.2|11211.2|0
1744076400000|2025-04-08 01:40:00|11247.8|11239.8|11251|11243|11253.1|11245.1|11242.2|11234.2|0
1744076700000|2025-04-08 01:45:00|11251.5|11243.5|11246.4|11238.4|11252.7|11244.7|11238.9|11230.9|0
1744077000000|2025-04-08 01:50:00|11247.6|11239.6|11247.5|11239.5|11251.1|11243.1|11240.6|11232.6|0
1744077300000|2025-04-08 01:55:00|11248.1|11240.1|11251.1|11243.1|11252.3|11244.3|11247.5|11239.5|0
1744077600000|2025-04-08 02:00:00|11251.7|11243.7|11250.9|11242.9|11252.3|11244.3|11246.3|11238.3|0
1744077900000|2025-04-08 02:05:00|11249.8|11241.8|11235.9|11227.9|11249.8|11241.8|11232.4|11224.4|0
1744078200000|2025-04-08 02:10:00|11234.8|11226.8|11245.7|11237.7|11246.8|11238.8|11234.8|11226.8|0
1744078500000|2025-04-08 02:15:00|11246.2|11238.2|11245.6|11237.6|11250.8|11242.8|11242.8|11234.8|0
1744078800000|2025-04-08 02:20:00|11244.5|11236.5|11245.3|11237.3|11246.8|11238.8|11241|11233|0
1744079100000|2025-04-08 02:25:00|11244.2|11236.2|11249.3|11241.3|11252.2|11244.2|11241.8|11233.8|0
1744079400000|2025-04-08 02:30:00|11249.9|11241.9|11242.5|11234.5|11255|11247|11241.8|11233.8|0
1744079700000|2025-04-08 02:35:00|11241.9|11233.9|11238.4|11230.4|11243.1|11235.1|11236.7|11228.7|0
1744080000000|2025-04-08 02:40:00|11237.3|11229.3|11225.8|11217.8|11237.9|11229.9|11224.7|11216.7|0
1744080300000|2025-04-08 02:45:00|11225.9|11217.9|11227.6|11219.6|11231.6|11223.6|11223.5|11215.5|0
1744080600000|2025-04-08 02:50:00|11228.1|11220.1|11232.7|11224.7|11233.9|11225.9|11226.4|11218.4|0
1744080900000|2025-04-08 02:55:00|11233.3|11225.3|11236.6|11228.6|11239|11231|11224|11216|0
1744081200000|2025-04-08 03:00:00|11236.1|11228.1|11231.6|11223.6|11236.2|11228.2|11230.8|11222.8|0
1744081500000|2025-04-08 03:05:00|11231|11223|11224.9|11218.9|11231.6|11223.6|11223.6|11217.6|0
1744081800000|2025-04-08 03:10:00|11227.2|11221.2|11212.2|11206.2|11227.2|11221.2|11212.2|11206.2|0
1744082100000|2025-04-08 03:15:00|11212.8|11206.8|11205.2|11199.2|11212.8|11206.8|11205.2|11199.2|0
1744082400000|2025-04-08 03:20:00|11208.6|11202.6|11219|11213|11220.2|11214.2|11208.6|11202.6|0
1744082700000|2025-04-08 03:25:00|11218.9|11212.9|11222.4|11216.4|11222.4|11216.4|11213.7|11207.7|0
1744083000000|2025-04-08 03:30:00|11221.2|11215.2|11220|11214|11222.4|11216.4|11216.6|11210.6|0
1744083300000|2025-04-08 03:35:00|11218.3|11212.3|11215.4|11209.4|11218.3|11212.3|11207.9|11201.9|0
1744083600000|2025-04-08 03:40:00|11213.1|11207.1|11201.5|11195.5|11215.4|11209.4|11201.5|11195.5|0
1744083900000|2025-04-08 03:45:00|11202.1|11196.1|11196.9|11190.9|11206.2|11200.2|11195.7|11189.7|0
1744084200000|2025-04-08 03:50:00|11195.8|11189.8|11198.1|11192.1|11198.1|11192.1|11190|11184|0
1744084500000|2025-04-08 03:55:00|11199.2|11193.2|11204.1|11198.1|11204.1|11198.1|11195.2|11189.2|0
1744084800000|2025-04-08 04:00:00|11204.7|11198.7|11201.8|11195.8|11208.7|11202.7|11198.3|11192.3|0
1744085100000|2025-04-08 04:05:00|11200.6|11194.6|11203.4|11197.4|11205.2|11199.2|11197.7|11191.7|0
1744085400000|2025-04-08 04:10:00|11204|11198|11209.8|11203.8|11209.8|11203.8|11204|11198|0
1744085700000|2025-04-08 04:15:00|11211|11205|11198.3|11192.3|11212.1|11206.1|11198.3|11192.3|0
1744086000000|2025-04-08 04:20:00|11197.2|11191.2|11192.5|11186.5|11199.5|11193.5|11191.9|11185.9|0
1744086300000|2025-04-08 04:25:00|11194.8|11188.8|11192.5|11186.5|11196|11190|11191.3|11185.3|0
1744086600000|2025-04-08 04:30:00|11191.9|11185.9|11187.8|11181.8|11192|11186|11183.7|11177.7|0
1744086900000|2025-04-08 04:35:00|11186.6|11180.6|11182.6|11176.6|11188.9|11182.9|11181.9|11175.9|0
1744087200000|2025-04-08 04:40:00|11182|11176|11180.8|11174.8|11184.3|11178.3|11179.1|11173.1|0
1744087500000|2025-04-08 04:45:00|11180.3|11174.3|11178.4|11172.4|11182|11176|11172.6|11166.6|0
1744087800000|2025-04-08 04:50:00|11178.3|11172.3|11182.5|11176.5|11183|11177|11176.1|11170.1|0
1744088100000|2025-04-08 04:55:00|11183.1|11177.1|11195.4|11189.4|11195.4|11189.4|11180.8|11174.8|0
1744088400000|2025-04-08 05:00:00|11194.8|11188.8|11181.8|11175.8|11197.1|11191.1|11181.3|11175.3|0
1744088700000|2025-04-08 05:05:00|11181.2|11175.2|11185.2|11179.2|11188.7|11182.7|11178.3|11172.3|0
1744089000000|2025-04-08 05:10:00|11186.4|11180.4|11183.3|11177.3|11188.7|11182.7|11179.8|11173.8|0
1744089300000|2025-04-08 05:15:00|11183.9|11177.9|11177|11171|11185.1|11179.1|11171.2|11165.2|0
1744089600000|2025-04-08 05:20:00|11177.6|11171.6|11184.1|11178.1|11185.3|11179.3|11176.5|11170.5|0
1744089900000|2025-04-08 05:25:00|11182.9|11176.9|11185.7|11179.7|11194.4|11188.4|11182.3|11176.3|0
1744090200000|2025-04-08 05:30:00|11185.1|11179.1|11201.5|11195.5|11202.7|11196.7|11185.1|11179.1|0
1744090500000|2025-04-08 05:35:00|11201.6|11195.6|11218.1|11212.1|11218.2|11212.2|11200.6|11194.6|0
1744090800000|2025-04-08 05:40:00|11217.6|11211.6|11200.8|11194.8|11220.6|11214.6|11200.8|11194.8|0
1744091100000|2025-04-08 05:45:00|11200.2|11194.2|11197.6|11191.6|11202|11196|11195.4|11189.4|0
1744091400000|2025-04-08 05:50:00|11197.1|11191.1|11210.4|11204.4|11210.4|11204.4|11195.8|11189.8|0
1744091700000|2025-04-08 05:55:00|11211.6|11205.6|11224.6|11218.6|11226.9|11220.9|11211.6|11205.6|0
1744092000000|2025-04-08 06:00:00|11225.8|11219.8|11288.8|11286.8|11318.8|11316.8|11209.6|11203.6|191
1744092300000|2025-04-08 06:05:00|11289.3|11287.3|11284.8|11282.8|11304.8|11302.8|11282.8|11280.8|27
1744092600000|2025-04-08 06:10:00|11283.8|11281.8|11252.8|11250.8|11284.3|11282.3|11247.3|11245.3|89
1744092900000|2025-04-08 06:15:00|11252.3|11250.3|11255.8|11253.8|11267.3|11265.3|11246.3|11244.3|60
1744093200000|2025-04-08 06:20:00|11255.3|11253.3|11264.8|11262.8|11273.8|11271.8|11252.3|11250.3|27
1744093500000|2025-04-08 06:25:00|11264.3|11262.3|11253.8|11251.8|11275.8|11273.8|11253.8|11251.8|47
1744093800000|2025-04-08 06:30:00|11254.3|11252.3|11236.3|11234.3|11254.3|11252.3|11228.3|11226.3|103
1744094100000|2025-04-08 06:35:00|11235.8|11233.8|11232.8|11230.8|11239.8|11237.8|11227.8|11225.8|22
1744094400000|2025-04-08 06:40:00|11233.3|11231.3|11258.8|11256.8|11258.8|11256.8|11230.8|11228.8|44
1744094700000|2025-04-08 06:45:00|11258.3|11256.3|11264.3|11262.3|11280.3|11278.3|11258.3|11256.3|49
1744095000000|2025-04-08 06:50:00|11263.8|11261.8|11232.8|11230.8|11268.3|11266.3|11232.3|11230.3|70
1744095300000|2025-04-08 06:55:00|11232.3|11230.3|11294.8|11292.8|11295.8|11293.8|11220.3|11218.3|304
1744095600000|2025-04-08 07:00:00|11290.8|11288.8|11232.8|11230.8|11290.8|11288.8|11211.3|11209.3|1842
1744095900000|2025-04-08 07:05:00|11234.3|11232.3|11199.3|11197.3|11243.8|11241.8|11172.8|11170.8|570
1744096200000|2025-04-08 07:10:00|11200.3|11198.3|11187.3|11185.3|11236.3|11234.3|11181.3|11179.3|490
1744096500000|2025-04-08 07:15:00|11187.8|11185.8|11170.3|11168.3|11219.8|11217.8|11170.3|11168.3|528
1744096800000|2025-04-08 07:20:00|11170.8|11168.8|11215.8|11213.8|11215.8|11213.8|11170.8|11168.8|592
1744097100000|2025-04-08 07:25:00|11216.3|11214.3|11204.3|11202.3|11227.8|11225.8|11190.8|11188.8|563
1744097400000|2025-04-08 07:30:00|11207.8|11205.8|11197.3|11195.3|11207.8|11205.8|11161.8|11159.8|526
1744097700000|2025-04-08 07:35:00|11196.8|11194.8|11155.8|11153.8|11196.8|11194.8|11151.3|11149.3|495
1744098000000|2025-04-08 07:40:00|11156.3|11154.3|11154.8|11152.8|11175.8|11173.8|11142.3|11140.3|507
1744098300000|2025-04-08 07:45:00|11155.3|11153.3|11154.8|11152.8|11183.8|11181.8|11149.3|11147.3|501
1744098600000|2025-04-08 07:50:00|11153.3|11151.3|11195.3|11193.3|11215.3|11213.3|11145.3|11143.3|407
1744098900000|2025-04-08 07:55:00|11194.3|11192.3|11201.8|11199.8|11234.3|11232.3|11187.3|11185.3|620
1744099200000|2025-04-08 08:00:00|11203.3|11201.3|11143.3|11141.3|11203.3|11201.3|11133.8|11131.8|377
1744099500000|2025-04-08 08:05:00|11145.3|11143.3|11164.8|11162.8|11169.3|11167.3|11125.3|11123.3|1374
1744099800000|2025-04-08 08:10:00|11165.8|11163.8|11138.8|11136.8|11179.3|11177.3|11138.8|11136.8|1394
1744100100000|2025-04-08 08:15:00|11138.3|11136.3|11136.3|11134.3|11151.8|11149.8|11126.3|11124.3|603
1744100400000|2025-04-08 08:20:00|11136.8|11134.8|11132.8|11130.8|11157.8|11155.8|11126.3|11124.3|2382
1744100700000|2025-04-08 08:25:00|11133.8|11131.8|11153.8|11151.8|11163.3|11161.3|11126.8|11124.8|319
1744101000000|2025-04-08 08:30:00|11154.3|11152.3|11171.3|11169.3|11173.8|11171.8|11143.8|11141.8|725
1744101300000|2025-04-08 08:35:00|11170.8|11168.8|11182.3|11180.3|11189.3|11187.3|11160.3|11158.3|440
1744101600000|2025-04-08 08:40:00|11181.8|11179.8|11210.3|11208.3|11213.3|11211.3|11179.3|11177.3|246
1744101900000|2025-04-08 08:45:00|11208.8|11206.8|11212.8|11210.8|11232.3|11230.3|11200.3|11198.3|240
1744102200000|2025-04-08 08:50:00|11210.3|11208.3|11211.3|11209.3|11214.3|11212.3|11189.3|11187.3|278
1744102500000|2025-04-08 08:55:00|11210.8|11208.8|11232.3|11230.3|11234.3|11232.3|11200.8|11198.8|291
1744102800000|2025-04-08 09:00:00|11232.8|11230.8|11224.3|11222.3|11245.3|11243.3|11214.3|11212.3|277
1744103100000|2025-04-08 09:05:00|11223.8|11221.8|11250.3|11248.3|11252.3|11250.3|11223.3|11221.3|317
1744103400000|2025-04-08 09:10:00|11248.3|11246.3|11246.8|11244.8|11257.3|11255.3|11232.3|11230.3|366
1744103700000|2025-04-08 09:15:00|11246.3|11244.3|11235.8|11233.8|11252.3|11250.3|11233.3|11231.3|314
1744104000000|2025-04-08 09:20:00|11240.3|11238.3|11239.3|11237.3|11245.3|11243.3|11220.3|11218.3|258
1744104300000|2025-04-08 09:25:00|11239.8|11237.8|11222.8|11220.8|11242.3|11240.3|11211.3|11209.3|356
1744104600000|2025-04-08 09:30:00|11223.3|11221.3|11234.8|11232.8|11238.3|11236.3|11223.3|11221.3|253
1744104900000|2025-04-08 09:35:00|11232.3|11230.3|11233.3|11231.3|11237.8|11235.8|11209.8|11207.8|294
1744105200000|2025-04-08 09:40:00|11231.3|11229.3|11255.3|11253.3|11262.8|11260.8|11230.8|11228.8|1212
1744105500000|2025-04-08 09:45:00|11254.8|11252.8|11237.8|11235.8|11256.3|11254.3|11231.8|11229.8|258
1744105800000|2025-04-08 09:50:00|11237.3|11235.3|11217.8|11215.8|11247.3|11245.3|11216.8|11214.8|438
1744106100000|2025-04-08 09:55:00|11218.3|11216.3|11216.3|11214.3|11229.3|11227.3|11210.8|11208.8|277
1744106400000|2025-04-08 10:00:00|11215.8|11213.8|11235.3|11233.3|11235.8|11233.8|11194.3|11192.3|263
1744106700000|2025-04-08 10:05:00|11235.8|11233.8|11239.3|11237.3|11246.3|11244.3|11228.8|11226.8|762
1744107000000|2025-04-08 10:10:00|11237.3|11235.3|11211.3|11209.3|11237.3|11235.3|11201.8|11199.8|260
1744107300000|2025-04-08 10:15:00|11211.8|11209.8|11227.3|11225.3|11229.3|11227.3|11205.3|11203.3|240
1744107600000|2025-04-08 10:20:00|11227.8|11225.8|11229.3|11227.3|11240.3|11238.3|11215.8|11213.8|235
1744107900000|2025-04-08 10:25:00|11228.8|11226.8|11239.8|11237.8|11242.3|11240.3|11221.8|11219.8|247
1744108200000|2025-04-08 10:30:00|11238.8|11236.8|11238.8|11236.8|11241.3|11239.3|11222.8|11220.8|192
1744108500000|2025-04-08 10:35:00|11237.8|11235.8|11236.3|11234.3|11253.8|11251.8|11233.8|11231.8|172
1744108800000|2025-04-08 10:40:00|11236.8|11234.8|11224.8|11222.8|11244.3|11242.3|11224.8|11222.8|250
1744109100000|2025-04-08 10:45:00|11223.8|11221.8|11239.8|11237.8|11244.3|11242.3|11220.8|11218.8|279
1744109400000|2025-04-08 10:50:00|11239.3|11237.3|11242.3|11240.3|11244.8|11242.8|11212.3|11210.3|205
1744109700000|2025-04-08 10:55:00|11242.8|11240.8|11238.3|11236.3|11248.3|11246.3|11234.3|11232.3|196
1744110000000|2025-04-08 11:00:00|11242.3|11240.3|11246.8|11244.8|11258.8|11256.8|11238.8|11236.8|179
1744110300000|2025-04-08 11:05:00|11246.3|11244.3|11236.8|11234.8|11247.8|11245.8|11236.3|11234.3|351
1744110600000|2025-04-08 11:10:00|11236.3|11234.3|11230.3|11228.3|11248.3|11246.3|11224.3|11222.3|469
1744110900000|2025-04-08 11:15:00|11229.8|11227.8|11258.8|11256.8|11269.3|11267.3|11217.8|11215.8|301
1744111200000|2025-04-08 11:20:00|11259.3|11257.3|11273.8|11271.8|11284.3|11282.3|11259.3|11257.3|655
1744111500000|2025-04-08 11:25:00|11273.3|11271.3|11250.3|11248.3|11277.8|11275.8|11246.8|11244.8|367
1744111800000|2025-04-08 11:30:00|11249.8|11247.8|11284.3|11282.3|11292.8|11290.8|11243.3|11241.3|217
1744112100000|2025-04-08 11:35:00|11284.8|11282.8|11299.8|11297.8|11299.8|11297.8|11276.3|11274.3|263
1744112400000|2025-04-08 11:40:00|11300.3|11298.3|11302.3|11300.3|11306.8|11304.8|11284.3|11282.3|156
1744112700000|2025-04-08 11:45:00|11302.8|11300.8|11339.3|11337.3|11345.8|11343.8|11297.3|11295.3|340
1744113000000|2025-04-08 11:50:00|11339.8|11337.8|11336.8|11334.8|11339.8|11337.8|11320.8|11318.8|353
1744113300000|2025-04-08 11:55:00|11336.3|11334.3|11339.8|11337.8|11348.3|11346.3|11325.3|11323.3|227
1744113600000|2025-04-08 12:00:00|11340.3|11338.3|11321.3|11319.3|11353.8|11351.8|11316.8|11314.8|432
1744113900000|2025-04-08 12:05:00|11320.3|11318.3|11329.3|11327.3|11334.8|11332.8|11313.8|11311.8|312
1744114200000|2025-04-08 12:10:00|11329.8|11327.8|11338.8|11336.8|11346.3|11344.3|11324.8|11322.8|178
1744114500000|2025-04-08 12:15:00|11339.3|11337.3|11352.8|11350.8|11356.3|11354.3|11336.8|11334.8|327
1744114800000|2025-04-08 12:20:00|11352.3|11350.3|11330.8|11328.8|11357.3|11355.3|11323.8|11321.8|335
1744115100000|2025-04-08 12:25:00|11331.3|11329.3|11348.8|11346.8|11352.3|11350.3|11321.3|11319.3|405
1744115400000|2025-04-08 12:30:00|11349.3|11347.3|11362.3|11360.3|11368.3|11366.3|11345.8|11343.8|368
1744115700000|2025-04-08 12:35:00|11361.8|11359.8|11351.8|11349.8|11364.8|11362.8|11348.8|11346.8|235
1744116000000|2025-04-08 12:40:00|11352.8|11350.8|11353.3|11351.3|11368.3|11366.3|11343.8|11341.8|1274
1744116300000|2025-04-08 12:45:00|11353.8|11351.8|11363.3|11361.3|11370.3|11368.3|11353.8|11351.8|255
1744116600000|2025-04-08 12:50:00|11363.8|11361.8|11371.8|11369.8|11379.8|11377.8|11355.8|11353.8|326
1744116900000|2025-04-08 12:55:00|11372.3|11370.3|11399.8|11397.8|11401.3|11399.3|11367.8|11365.8|443
1744117200000|2025-04-08 13:00:00|11394.8|11392.8|11425.3|11423.3|11425.3|11423.3|11388.8|11386.8|471
1744117500000|2025-04-08 13:05:00|11424.8|11422.8|11449.8|11447.8|11458.8|11456.8|11415.3|11413.3|746
1744117800000|2025-04-08 13:10:00|11450.3|11448.3|11474.3|11472.3|11475.8|11473.8|11442.3|11440.3|741
1744118100000|2025-04-08 13:15:00|11475.3|11473.3|11452.8|11450.8|11477.3|11475.3|11449.8|11447.8|322
1744118400000|2025-04-08 13:20:00|11454.8|11452.8|11446.8|11444.8|11466.3|11464.3|11445.8|11443.8|286
1744118700000|2025-04-08 13:25:00|11451.3|11449.3|11472.8|11470.8|11472.8|11470.8|11448.8|11446.8|443
1744119000000|2025-04-08 13:30:00|11471.8|11469.8|11475.3|11473.3|11479.3|11477.3|11450.8|11448.8|526
1744119300000|2025-04-08 13:35:00|11475.8|11473.8|11450.3|11448.3|11478.3|11476.3|11432.8|11430.8|773
1744119600000|2025-04-08 13:40:00|11449.8|11447.8|11457.3|11455.3|11470.3|11468.3|11424.8|11422.8|300
1744119900000|2025-04-08 13:45:00|11457.8|11455.8|11450.3|11448.3|11486.3|11484.3|11441.8|11439.8|370
1744120200000|2025-04-08 13:50:00|11450.8|11448.8|11461.3|11459.3|11469.8|11467.8|11418.3|11416.3|990
1744120500000|2025-04-08 13:55:00|11460.8|11458.8|11466.3|11464.3|11476.3|11474.3|11453.8|11451.8|296
1744120800000|2025-04-08 14:00:00|11465.3|11463.3|11468.3|11466.3|11479.8|11477.8|11454.3|11452.3|401
1744121100000|2025-04-08 14:05:00|11468.8|11466.8|11483.8|11481.8|11486.8|11484.8|11457.8|11455.8|392
1744121400000|2025-04-08 14:10:00|11484.3|11482.3|11491.3|11489.3|11491.8|11489.8|11473.3|11471.3|291
1744121700000|2025-04-08 14:15:00|11491.8|11489.8|11500.3|11498.3|11507.8|11505.8|11482.8|11480.8|368
1744122000000|2025-04-08 14:20:00|11500.8|11498.8|11484.3|11482.3|11502.8|11500.8|11482.8|11480.8|391
1744122300000|2025-04-08 14:25:00|11484.8|11482.8|11482.3|11480.3|11506.8|11504.8|11472.3|11470.3|639
1744122600000|2025-04-08 14:30:00|11480.3|11478.3|11486.3|11484.3|11490.3|11488.3|11462.8|11460.8|316
1744122900000|2025-04-08 14:35:00|11487.3|11485.3|11481.8|11479.8|11493.8|11491.8|11475.3|11473.3|319
1744123200000|2025-04-08 14:40:00|11482.8|11480.8|11454.8|11452.8|11484.3|11482.3|11454.3|11452.3|370
1744123500000|2025-04-08 14:45:00|11456.3|11454.3|11433.8|11431.8|11456.8|11454.8|11424.3|11422.3|623
1744123800000|2025-04-08 14:50:00|11435.3|11433.3|11430.8|11428.8|11438.8|11436.8|11425.3|11423.3|552
1744124100000|2025-04-08 14:55:00|11430.3|11428.3|11414.8|11412.8|11431.8|11429.8|11411.8|11409.8|430
1744124400000|2025-04-08 15:00:00|11415.8|11413.8|11432.8|11430.8|11435.3|11433.3|11415.3|11413.3|466
1744124700000|2025-04-08 15:05:00|11431.8|11429.8|11416.3|11414.3|11434.3|11432.3|11410.8|11408.8|731
1744125000000|2025-04-08 15:10:00|11415.8|11413.8|11391.8|11389.8|11417.8|11415.8|11380.8|11378.8|450
1744125300000|2025-04-08 15:15:00|11393.8|11391.8|11380.8|11378.8|11396.3|11394.3|11362.3|11360.3|1223
1744125600000|2025-04-08 15:20:00|11382.8|11380.8|11362.8|11360.8|11398.8|11396.8|11342.8|11340.8|1521
1744125900000|2025-04-08 15:25:00|11362.3|11360.3|11356.8|11354.8|11372.8|11370.8|11352.8|11350.8|2886
1744126200000|2025-04-08 15:30:00|11358.8|11356.8|11378.8|11376.8|11382.3|11380.3|11342.8|11340.8|1713
1744126500000|2025-04-08 15:35:00|11377.8|11375.8|11395.8|11393.8|11407.8|11405.8|11374.8|11372.8|1640
1744126800000|2025-04-08 15:40:00|11391.8|11389.8|11402.8|11400.8|11404.3|11402.3|11386.8|11384.8|162
1744127100000|2025-04-08 15:45:00|11401.8|11399.8|11369.3|11367.3|11411.3|11409.3|11365.8|11363.8|105
1744127400000|2025-04-08 15:50:00|11369.8|11367.8|11366.3|11364.3|11370.8|11368.8|11348.3|11346.3|480
1744127700000|2025-04-08 15:55:00|11365.8|11363.8|11367.3|11365.3|11375.8|11373.8|11359.8|11357.8|68
1744128000000|2025-04-08 16:00:00|11365.8|11363.8|11374.8|11372.8|11375.8|11373.8|11356.8|11354.8|166
1744128300000|2025-04-08 16:05:00|11375.3|11373.3|11363.8|11361.8|11392.3|11390.3|11360.8|11358.8|40
1744128600000|2025-04-08 16:10:00|11363.3|11361.3|11363.8|11361.8|11385.8|11383.8|11363.3|11361.3|34
1744128900000|2025-04-08 16:15:00|11364.3|11362.3|11336.3|11334.3|11364.3|11362.3|11334.8|11332.8|27
1744129200000|2025-04-08 16:20:00|11335.8|11333.8|11319.3|11317.3|11341.8|11339.8|11316.3|11314.3|21
1744129500000|2025-04-08 16:25:00|11318.8|11316.8|11341.3|11339.3|11343.3|11341.3|11314.8|11312.8|124
1744129800000|2025-04-08 16:30:00|11340.8|11338.8|11314.3|11312.3|11351.3|11349.3|11306.8|11304.8|142
1744130100000|2025-04-08 16:35:00|11313.8|11311.8|11276.3|11274.3|11319.3|11317.3|11269.8|11267.8|91
1744130400000|2025-04-08 16:40:00|11275.3|11273.3|11267.8|11265.8|11279.3|11277.3|11253.8|11251.8|121
1744130700000|2025-04-08 16:45:00|11267.3|11265.3|11286.3|11284.3|11306.8|11304.8|11257.8|11255.8|113
1744131000000|2025-04-08 16:50:00|11286.8|11284.8|11280.3|11278.3|11295.8|11293.8|11275.8|11273.8|52
1744131300000|2025-04-08 16:55:00|11280.8|11278.8|11237.8|11235.8|11300.3|11298.3|11234.3|11232.3|125
1744131600000|2025-04-08 17:00:00|11239.3|11237.3|11242.3|11240.3|11242.8|11240.8|11224.3|11222.3|76
1744131900000|2025-04-08 17:05:00|11241.8|11239.8|11198.3|11196.3|11249.3|11247.3|11198.3|11196.3|29
1744132200000|2025-04-08 17:10:00|11198.8|11196.8|11184.3|11182.3|11203.3|11201.3|11167.3|11165.3|101
1744132500000|2025-04-08 17:15:00|11184.8|11182.8|11196.8|11194.8|11219.8|11217.8|11180.8|11178.8|68
1744132800000|2025-04-08 17:20:00|11196.3|11194.3|11179.3|11177.3|11196.8|11194.8|11169.8|11167.8|47
1744133100000|2025-04-08 17:25:00|11178.8|11176.8|11138.3|11136.3|11181.8|11179.8|11138.3|11136.3|38
1744133400000|2025-04-08 17:30:00|11138.8|11136.8|11121.8|11119.8|11150.3|11148.3|11121.8|11119.8|23
1744133700000|2025-04-08 17:35:00|11122.3|11120.3|11167.3|11165.3|11172.8|11170.8|11118.3|11116.3|65
1744134000000|2025-04-08 17:40:00|11167.8|11165.8|11214.3|11212.3|11225.3|11223.3|11167.8|11165.8|16
1744134300000|2025-04-08 17:45:00|11214.8|11212.8|11172.8|11170.8|11214.8|11212.8|11170.8|11168.8|50
1744134600000|2025-04-08 17:50:00|11172.3|11170.3|11171.8|11169.8|11191.8|11189.8|11163.8|11161.8|23
1744134900000|2025-04-08 17:55:00|11170.8|11168.8|11191.8|11189.8|11191.8|11189.8|11170.3|11168.3|18
1744135200000|2025-04-08 18:00:00|11191.3|11189.3|11190.8|11188.8|11201.8|11199.8|11182.8|11180.8|11
1744135500000|2025-04-08 18:05:00|11190.3|11188.3|11158.8|11156.8|11190.3|11188.3|11158.3|11156.3|9
1744135800000|2025-04-08 18:10:00|11159.3|11157.3|11146.8|11144.8|11159.3|11157.3|11144.8|11142.8|21
1744136100000|2025-04-08 18:15:00|11146.3|11144.3|11167.3|11165.3|11167.3|11165.3|11144.8|11142.8|2
1744136400000|2025-04-08 18:20:00|11166.8|11164.8|11160.3|11158.3|11171.3|11169.3|11148.8|11146.8|31
1744136700000|2025-04-08 18:25:00|11159.8|11157.8|11129.8|11127.8|11160.8|11158.8|11129.8|11127.8|26
1744137000000|2025-04-08 18:30:00|11127.3|11125.3|11155.8|11153.8|11211.3|11209.3|11127.3|11125.3|71
1744137300000|2025-04-08 18:35:00|11158.8|11156.8|11139.3|11137.3|11158.8|11156.8|11137.3|11135.3|21
1744137600000|2025-04-08 18:40:00|11139.8|11137.8|11114.8|11112.8|11144.8|11142.8|11104.3|11102.3|93
1744137900000|2025-04-08 18:45:00|11115.3|11113.3|11143.3|11141.3|11145.3|11143.3|11115.3|11113.3|18
1744138200000|2025-04-08 18:50:00|11142.8|11140.8|11150.8|11148.8|11159.8|11157.8|11136.8|11134.8|29
1744138500000|2025-04-08 18:55:00|11150.3|11148.3|11127.8|11125.8|11151.3|11149.3|11126.8|11124.8|22
1744138800000|2025-04-08 19:00:00|11123.3|11121.3|11111.8|11109.8|11128.8|11126.8|11103.3|11101.3|29
1744139100000|2025-04-08 19:05:00|11111.3|11109.3|11075.8|11073.8|11111.3|11109.3|11071.3|11069.3|81
1744139400000|2025-04-08 19:10:00|11075.3|11073.3|11044.3|11042.3|11078.3|11076.3|11044.3|11042.3|34
1744139700000|2025-04-08 19:15:00|11044.8|11042.8|11015.3|11013.3|11047.8|11045.8|11009.8|11007.8|92
1744140000000|2025-04-08 19:20:00|11015.8|11013.8|11082.8|11080.8|11090.3|11088.3|11013.8|11011.8|78
1744140300000|2025-04-08 19:25:00|11077.8|11075.8|11063.3|11061.3|11077.8|11075.8|11049.3|11047.3|40
1744140600000|2025-04-08 19:30:00|11062.8|11060.8|11024.8|11022.8|11062.8|11060.8|11023.8|11021.8|54
1744140900000|2025-04-08 19:35:00|11024.3|11022.3|10961.8|10959.8|11024.3|11022.3|10952.3|10950.3|86
1744141200000|2025-04-08 19:40:00|10961.3|10959.3|10941.8|10939.8|10997.8|10995.8|10941.8|10939.8|83
1744141500000|2025-04-08 19:45:00|10940.3|10938.3|10924.8|10922.8|10950.3|10948.3|10924.8|10922.8|87
1744141800000|2025-04-08 19:50:00|10925.3|10923.3|11015.8|11013.8|11015.8|11013.8|10925.3|10923.3|86
1744142100000|2025-04-08 19:55:00|11015.3|11013.3|11042.5|11036.5|11052.3|11050.3|10994.3|10992.3|116
1744142400000|2025-04-08 20:00:00|11042.4|11036.4|11039.2|11033.2|11044.6|11038.6|11027.6|11021.6|0
1744142700000|2025-04-08 20:05:00|11038.7|11032.7|11044.2|11038.2|11055.1|11049.1|11034.4|11028.4|0
1744143000000|2025-04-08 20:10:00|11044.5|11038.5|11035.1|11029.1|11047.1|11041.1|11031.9|11025.9|0
1744143300000|2025-04-08 20:15:00|11035|11029|11033|11027|11039.9|11033.9|11030.6|11024.6|0
1744143600000|2025-04-08 20:20:00|11032.9|11026.9|11018.2|11012.2|11033.3|11027.3|11017.6|11011.6|0
1744143900000|2025-04-08 20:25:00|11018|11012|11020.9|11014.9|11024.2|11018.2|11015|11009|0
1744144200000|2025-04-08 20:30:00|11021|11015|11021.8|11015.8|11026.1|11020.1|11020.9|11014.9|0
1744144500000|2025-04-08 20:35:00|11022.3|11016.3|11023.1|11017.1|11030.1|11024.1|11022.3|11016.3|0
1744144800000|2025-04-08 20:40:00|11022.9|11016.9|11026.1|11020.1|11027.2|11021.2|11022|11016|0
1744145100000|2025-04-08 20:45:00|11025.9|11019.9|11033.1|11027.1|11033.8|11027.8|11025.5|11019.5|0
1744145400000|2025-04-08 20:50:00|11032.9|11026.9|11032.5|11026.5|11036.9|11030.9|11030.5|11024.5|0
1744145700000|2025-04-08 20:55:00|11032.9|11026.9|11032.5|11026.5|11035.3|11029.3|11029.9|11023.9|0
1744146000000|2025-04-08 21:00:00|11032.8|11026.8|11032.5|11026.5|11034.4|11028.4|11032.2|11026.2|0
1744146300000|2025-04-08 21:05:00|11032.6|11026.6|11031.8|11025.8|11033.1|11027.1|11031.7|11025.7|0
1744146600000|2025-04-08 21:10:00|11032|11026|11031.8|11025.8|11032.1|11026.1|11030.8|11024.8|0
1744146900000|2025-04-08 21:15:00|11031.7|11025.7|11030.1|11024.1|11032|11026|11030.1|11024.1|0
1744147200000|2025-04-08 21:20:00|11029.9|11023.9|11030.7|11024.7|11031.5|11025.5|11029.8|11023.8|0
1744147500000|2025-04-08 21:25:00|11030.3|11024.3|11031.6|11025.6|11031.8|11025.8|11030.2|11024.2|0
1744147800000|2025-04-08 21:30:00|11031.5|11025.5|11033.2|11027.2|11033.3|11027.3|11031.5|11025.5|0
1744148100000|2025-04-08 21:35:00|11033.1|11027.1|11033.7|11027.7|11034.3|11028.3|11033.1|11027.1|0
1744148400000|2025-04-08 21:40:00|11033.8|11027.8|11033.8|11027.8|11035.5|11029.5|11033.8|11027.8|0
1744148700000|2025-04-08 21:45:00|11033.9|11027.9|11034.7|11028.7|11034.9|11028.9|11033.8|11027.8|0
1744149000000|2025-04-08 21:50:00|11034.6|11028.6|11035.1|11029.1|11035.4|11029.4|11033.8|11027.8|0
1744149300000|2025-04-08 21:55:00|11034.8|11028.8|11031.2|11025.2|11035.4|11029.4|11031.2|11025.2|0
1744149600000|2025-04-08 22:00:00|11031.9|11025.9|11006.5|11000.5|11035.4|11029.4|10997.5|10991.5|0
1744149900000|2025-04-08 22:05:00|11006.8|11000.8|11003.8|10997.8|11012.6|11006.6|10999.9|10993.9|0
1744150200000|2025-04-08 22:10:00|11003.7|10997.7|11005.3|10999.3|11008.8|11002.8|11001.8|10995.8|0
1744150500000|2025-04-08 22:15:00|11006.1|11000.1|10997.2|10991.2|11007.3|11001.3|10992.6|10986.6|0
1744150800000|2025-04-08 22:20:00|10997.9|10991.9|10984.7|10978.7|11000.9|10994.9|10977.5|10971.5|0
1744151100000|2025-04-08 22:25:00|10985.1|10979.1|10991.7|10985.7|10996.7|10990.7|10984|10978|0
1744151400000|2025-04-08 22:30:00|10991.6|10985.6|10995.9|10989.9|10998.1|10992.1|10990|10984|0
1744151700000|2025-04-08 22:35:00|10990.6|10984.6|10990.1|10984.1|10994.1|10988.1|10980.3|10974.3|0
1744152000000|2025-04-08 22:40:00|10990.2|10984.2|10993.5|10987.5|10996.9|10990.9|10982.1|10976.1|0
1744152300000|2025-04-08 22:45:00|10993.4|10987.4|10995.4|10989.4|10999|10993|10992.6|10986.6|0
1744152600000|2025-04-08 22:50:00|10995.6|10989.6|10995.8|10989.8|11001.6|10995.6|10991.5|10985.5|0
1744152900000|2025-04-08 22:55:00|10995.7|10989.7|10998.7|10992.7|10999.8|10993.8|10992.3|10986.3|0
1744153200000|2025-04-08 23:00:00|10998.5|10992.5|10986.2|10980.2|10998.5|10992.5|10985.4|10979.4|0
1744153500000|2025-04-08 23:05:00|10986.4|10980.4|10986.5|10980.5|10989.3|10983.3|10981.4|10975.4|0
1744153800000|2025-04-08 23:10:00|10986.4|10980.4|10980.1|10974.1|10987.2|10981.2|10980.1|10974.1|0
1744154100000|2025-04-08 23:15:00|10980.2|10974.2|10974.2|10968.2|10982.1|10976.1|10963.6|10957.6|0
1744154400000|2025-04-08 23:20:00|10973.9|10967.9|10964.1|10958.1|10974|10968|10958.4|10952.4|0
1744154700000|2025-04-08 23:25:00|10964.2|10958.2|10959|10953|10968.8|10962.8|10957|10951|0
1744155000000|2025-04-08 23:30:00|10958.9|10952.9|10959|10953|10961.7|10955.7|10957.6|10951.6|0
1744155300000|2025-04-08 23:35:00|10958.6|10952.6|10967.1|10961.1|10968|10962|10958.4|10952.4|0
1744155600000|2025-04-08 23:40:00|10967.2|10961.2|10956.9|10950.9|10970|10964|10956.4|10950.4|0
1744155900000|2025-04-08 23:45:00|10956.7|10950.7|10975|10969|10977.1|10971.1|10955.5|10949.5|0
1744156200000|2025-04-08 23:50:00|10974.9|10968.9|10973.6|10967.6|10977.9|10971.9|10968|10962|0
1744156500000|2025-04-08 23:55:00|10973.8|10967.8|10984.7|10978.7|10984.7|10978.7|10972|10966|0
1744156800000|2025-04-09 00:00:00|10984.5|10978.5|10973.6|10967.6|10985.1|10979.1|10968.6|10962.6|0
1744157100000|2025-04-09 00:05:00|10973.5|10967.5|10963.8|10957.8|10975.9|10969.9|10961.5|10955.5|0
1744157400000|2025-04-09 00:10:00|10964|10958|10964.4|10958.4|10968.7|10962.7|10962.7|10956.7|0
1744157700000|2025-04-09 00:15:00|10964.1|10958.1|10969.1|10963.1|10970.3|10964.3|10946.7|10940.7|0
1744158000000|2025-04-09 00:20:00|10969.2|10963.2|10966.6|10960.6|10976.9|10970.9|10956|10950|0
1744158300000|2025-04-09 00:25:00|10967.8|10961.8|10967.2|10961.2|10971.4|10965.4|10963.6|10957.6|0
1744158600000|2025-04-09 00:30:00|10967.7|10961.7|10978.3|10972.3|10982.5|10976.5|10964.8|10958.8|0
1744158900000|2025-04-09 00:35:00|10977.7|10971.7|10975.3|10969.3|10977.7|10971.7|10968.1|10962.1|0
1744159200000|2025-04-09 00:40:00|10975.9|10969.9|10985.1|10979.1|10990.5|10984.5|10962.9|10956.9|0
1744159500000|2025-04-09 00:45:00|10985.7|10979.7|10973.1|10967.1|10992.7|10986.7|10968.4|10962.4|0
1744159800000|2025-04-09 00:50:00|10972.5|10966.5|10979.4|10973.4|10980.7|10974.7|10970.1|10964.1|0
1744160100000|2025-04-09 00:55:00|10978.8|10972.8|10979|10973|10982.6|10976.6|10975.3|10969.3|0
1744160400000|2025-04-09 01:00:00|10978.4|10972.4|10991.9|10985.9|10992|10986|10977.7|10971.7|0
1744160700000|2025-04-09 01:05:00|10991.3|10985.3|10989.7|10983.7|10994.9|10988.9|10985.4|10979.4|0
1744161000000|2025-04-09 01:10:00|10989.1|10983.1|10989.7|10983.7|10992.1|10986.1|10981.4|10975.4|0
1744161300000|2025-04-09 01:15:00|10990.3|10984.3|10982.6|10976.6|11008.3|11002.3|10982|10976|0
1744161600000|2025-04-09 01:20:00|10983.7|10977.7|10974.8|10968.8|10987.9|10981.9|10972.4|10966.4|0
1744161900000|2025-04-09 01:25:00|10974.7|10968.7|10973.5|10967.5|10979|10973|10962.1|10956.1|0
1744162200000|2025-04-09 01:30:00|10971.8|10965.8|10989.7|10983.7|10990.3|10984.3|10965.9|10959.9|0
1744162500000|2025-04-09 01:35:00|10989.2|10983.2|10998.7|10992.7|10999.4|10993.4|10989.1|10983.1|0
1744162800000|2025-04-09 01:40:00|10998.8|10992.8|11005.3|10999.3|11010|11004|10998.8|10992.8|0
1744163100000|2025-04-09 01:45:00|11004.7|10998.7|11027.1|11021.1|11027.1|11021.1|11004.7|10998.7|0
1744163400000|2025-04-09 01:50:00|11026.5|11020.5|11022.9|11016.9|11028.9|11022.9|11015.8|11009.8|0
1744163700000|2025-04-09 01:55:00|11022.3|11016.3|11032.1|11026.1|11033.3|11027.3|11016.7|11010.7|0
1744164000000|2025-04-09 02:00:00|11031.5|11025.5|11029.1|11023.1|11041.3|11035.3|11026|11020|0
1744164300000|2025-04-09 02:05:00|11029.7|11023.7|11029.6|11023.6|11035.1|11029.1|11025.4|11019.4|0
1744164600000|2025-04-09 02:10:00|11030.2|11024.2|11039.8|11033.8|11045.9|11039.9|11029|11023|0
1744164900000|2025-04-09 02:15:00|11040.4|11034.4|11043.3|11037.3|11054.1|11048.1|11039.8|11033.8|0
1744165200000|2025-04-09 02:20:00|11042.7|11036.7|11041.4|11035.4|11043.3|11037.3|11034.9|11028.9|0
1744165500000|2025-04-09 02:25:00|11040.3|11034.3|11035.1|11029.1|11044.5|11038.5|11027.8|11021.8|0
1744165800000|2025-04-09 02:30:00|11035.6|11029.6|11040.4|11034.4|11045.8|11039.8|11034.6|11028.6|0
1744166100000|2025-04-09 02:35:00|11039.8|11033.8|11048|11042|11057.2|11051.2|11037.5|11031.5|0
1744166400000|2025-04-09 02:40:00|11049.1|11043.1|11040.7|11034.7|11052.7|11046.7|11040.1|11034.1|0
1744166700000|2025-04-09 02:45:00|11041.3|11035.3|11042.9|11036.9|11050.2|11044.2|11038.8|11032.8|0
1744167000000|2025-04-09 02:50:00|11041.2|11035.2|11041.1|11035.1|11045.2|11039.2|11038.1|11032.1|0
1744167300000|2025-04-09 02:55:00|11041|11035|11033.2|11027.2|11042.8|11036.8|11026.1|11020.1|0
1744167600000|2025-04-09 03:00:00|11033.7|11027.7|11033.1|11027.1|11041.5|11035.5|11029.1|11023.1|0
1744167900000|2025-04-09 03:05:00|11032.5|11026.5|11041.5|11035.5|11043.3|11037.3|11031.3|11025.3|0
1744168200000|2025-04-09 03:10:00|11041.4|11035.4|11035.5|11029.5|11046.9|11040.9|11031.4|11025.4|0
1744168500000|2025-04-09 03:15:00|11036.7|11030.7|11029.2|11023.2|11044.4|11038.4|11026.3|11020.3|0
1744168800000|2025-04-09 03:20:00|11029.3|11023.3|11029.3|11023.3|11032.9|11026.9|11026.3|11020.3|0
1744169100000|2025-04-09 03:25:00|11029.9|11023.9|11031.5|11025.5|11035.8|11029.8|11025.6|11019.6|0
1744169400000|2025-04-09 03:30:00|11030.9|11024.9|11026.8|11020.8|11035.2|11029.2|11024.4|11018.4|0
1744169700000|2025-04-09 03:35:00|11026.3|11020.3|11010.7|11004.7|11026.3|11020.3|11007.1|11001.1|0
1744170000000|2025-04-09 03:40:00|11011.3|11005.3|11003.4|10997.4|11011.4|11005.4|10999.3|10993.3|0
1744170300000|2025-04-09 03:45:00|11004|10998|11008.8|11002.8|11012.5|11006.5|11004|10998|0
1744170600000|2025-04-09 03:50:00|11010|11004|11011.1|11005.1|11019.5|11013.5|11010|11004|0
1744170900000|2025-04-09 03:55:00|11011|11005|10999.7|10993.7|11011|11005|10992.6|10986.6|0
1744171200000|2025-04-09 04:00:00|10999.2|10993.2|11006.7|11000.7|11019.7|11013.7|10990.6|10984.6|0
1744171500000|2025-04-09 04:05:00|11006.1|11000.1|10988.2|10982.2|11010.5|11004.5|10988.2|10982.2|0
1744171800000|2025-04-09 04:10:00|10986.4|10980.4|10998.6|10992.6|11004|10998|10986.3|10980.3|0
1744172100000|2025-04-09 04:15:00|10998|10992|10996.5|10990.5|11009.9|11003.9|10993|10987|0
1744172400000|2025-04-09 04:20:00|10996.6|10990.6|10976.8|10970.8|10999|10993|10974.4|10968.4|0
1744172700000|2025-04-09 04:25:00|10976.7|10970.7|10954.3|10948.3|10977.9|10971.9|10950.9|10944.9|0
1744173000000|2025-04-09 04:30:00|10953.7|10947.7|10971.4|10965.4|10971.4|10965.4|10950|10944|0
1744173300000|2025-04-09 04:35:00|10970.8|10964.8|10962.7|10956.7|10974.5|10968.5|10959.7|10953.7|0
1744173600000|2025-04-09 04:40:00|10962.1|10956.1|10964.1|10958.1|10965.3|10959.3|10956.9|10950.9|0
1744173900000|2025-04-09 04:45:00|10963.5|10957.5|10985.3|10979.3|10988.9|10982.9|10963.5|10957.5|0
1744174200000|2025-04-09 04:50:00|10984.7|10978.7|10982.7|10976.7|10991.7|10985.7|10979.8|10973.8|0
1744174500000|2025-04-09 04:55:00|10982.2|10976.2|10971.2|10965.2|10983.3|10977.3|10968.8|10962.8|0
1744174800000|2025-04-09 05:00:00|10973.6|10967.6|10959.1|10953.1|10978.4|10972.4|10954.6|10948.6|0
1744175100000|2025-04-09 05:05:00|10958.5|10952.5|10960.6|10954.6|10961.3|10955.3|10949.6|10943.6|0
1744175400000|2025-04-09 05:10:00|10960|10954|10961.9|10955.9|10980.9|10974.9|10959.3|10953.3|0
1744175700000|2025-04-09 05:15:00|10962.5|10956.5|10972|10966|10978.6|10972.6|10961.9|10955.9|0
1744176000000|2025-04-09 05:20:00|10972.6|10966.6|10972.7|10966.7|10974|10968|10969|10963|0
1744176300000|2025-04-09 05:25:00|10973.3|10967.3|10960.2|10954.2|10974|10968|10959.7|10953.7|0
1744176600000|2025-04-09 05:30:00|10959.7|10953.7|10959.1|10953.1|10970.1|10964.1|10951.9|10945.9|0
1744176900000|2025-04-09 05:35:00|10958.5|10952.5|10942.5|10936.5|10966.6|10960.6|10938.7|10932.7|0
1744177200000|2025-04-09 05:40:00|10943.1|10937.1|10959.1|10953.1|10963.2|10957.2|10943.1|10937.1|0
1744177500000|2025-04-09 05:45:00|10957.9|10951.9|10970.9|10964.9|10970.9|10964.9|10954|10948|0
1744177800000|2025-04-09 05:50:00|10971.5|10965.5|10974.4|10968.4|10982.7|10976.7|10968.6|10962.6|0
1744178100000|2025-04-09 05:55:00|10975.6|10969.6|10986.7|10980.7|10990.6|10984.6|10968.5|10962.5|0
1744178400000|2025-04-09 06:00:00|10986.1|10980.1|10998|10996|11039.5|11037.5|10985.5|10979.5|82
1744178700000|2025-04-09 06:05:00|10997.5|10995.5|10986.5|10984.5|10997.5|10995.5|10967|10965|62
1744179000000|2025-04-09 06:10:00|10985|10983|11027.5|11025.5|11027.5|11025.5|10970|10968|18
1744179300000|2025-04-09 06:15:00|11028.5|11026.5|11015|11013|11034|11032|11014.5|11012.5|17
1744179600000|2025-04-09 06:20:00|11014.5|11012.5|11022|11020|11022|11020|10987.5|10985.5|56
1744179900000|2025-04-09 06:25:00|11021.5|11019.5|11008|11006|11027.5|11025.5|11005.5|11003.5|23
1744180200000|2025-04-09 06:30:00|11009|11007|11008.5|11006.5|11017|11015|11000|10998|40
1744180500000|2025-04-09 06:35:00|11009|11007|10975.5|10973.5|11020|11018|10974.5|10972.5|77
1744180800000|2025-04-09 06:40:00|10974.5|10972.5|10980|10978|10985|10983|10965.5|10963.5|144
1744181100000|2025-04-09 06:45:00|10980.5|10978.5|10960.5|10958.5|10988|10986|10957|10955|127
1744181400000|2025-04-09 06:50:00|10961|10959|10963|10961|10973.5|10971.5|10944.5|10942.5|113
1744181700000|2025-04-09 06:55:00|10963.5|10961.5|10982.5|10980.5|11002|11000|10963.5|10961.5|223
1744182000000|2025-04-09 07:00:00|10981|10979|11037.5|11035.5|11059|11057|10947|10945|1343
1744182300000|2025-04-09 07:05:00|11038|11036|11048|11046|11073.5|11071.5|11012|11010|651
1744182600000|2025-04-09 07:10:00|11047|11045|11053.5|11051.5|11055.5|11053.5|11017|11015|420
1744182900000|2025-04-09 07:15:00|11051.5|11049.5|11015.5|11013.5|11064|11062|11005.5|11003.5|648
1744183200000|2025-04-09 07:20:00|11012.5|11010.5|10975|10973|11012.5|11010.5|10967|10965|505
1744183500000|2025-04-09 07:25:00|10971|10969|10964|10962|11004|11002|10954.5|10952.5|388
1744183800000|2025-04-09 07:30:00|10963|10961|11017.5|11015.5|11022.5|11020.5|10937.5|10935.5|651
1744184100000|2025-04-09 07:35:00|11017|11015|11039|11037|11039.5|11037.5|10992|10990|305
1744184400000|2025-04-09 07:40:00|11039.5|11037.5|11045.5|11043.5|11087.5|11085.5|11029|11027|576
1744184700000|2025-04-09 07:45:00|11046|11044|11044|11042|11055.5|11053.5|11022.5|11020.5|518
1744185000000|2025-04-09 07:50:00|11044.5|11042.5|11002.5|11000.5|11044.5|11042.5|10989|10987|302
1744185300000|2025-04-09 07:55:00|10999|10997|11006.5|11004.5|11021.5|11019.5|10993|10991|289
1744185600000|2025-04-09 08:00:00|11006|11004|10921|10919|11016|11014|10917.5|10915.5|735
1744185900000|2025-04-09 08:05:00|10919.5|10917.5|10921|10919|10921|10919|10892|10890|593
1744186200000|2025-04-09 08:10:00|10924.5|10922.5|10895|10893|10928.5|10926.5|10886|10884|388
1744186500000|2025-04-09 08:15:00|10893.5|10891.5|10888.5|10886.5|10906.5|10904.5|10883|10881|471
1744186800000|2025-04-09 08:20:00|10887.5|10885.5|10889.5|10887.5|10906|10904|10879.5|10877.5|284
1744187100000|2025-04-09 08:25:00|10894|10892|10854|10852|10910.5|10908.5|10851|10849|966
1744187400000|2025-04-09 08:30:00|10858|10856|10857.5|10855.5|10860.5|10858.5|10822|10820|359
1744187700000|2025-04-09 08:35:00|10858|10856|10898.5|10896.5|10918|10916|10853.5|10851.5|484
1744188000000|2025-04-09 08:40:00|10899|10897|10932|10930|10932.5|10930.5|10898|10896|296
1744188300000|2025-04-09 08:45:00|10931.5|10929.5|10905.5|10903.5|10933.5|10931.5|10905.5|10903.5|944
1744188600000|2025-04-09 08:50:00|10905|10903|10881|10879|10905|10903|10870.5|10868.5|414
1744188900000|2025-04-09 08:55:00|10881.5|10879.5|10922.5|10920.5|10926.5|10924.5|10881.5|10879.5|298
1744189200000|2025-04-09 09:00:00|10927.5|10925.5|10911.5|10909.5|10931|10929|10896|10894|347
1744189500000|2025-04-09 09:05:00|10911|10909|10926|10924|10926|10924|10894|10892|259
1744189800000|2025-04-09 09:10:00|10927.5|10925.5|10939.5|10937.5|10946.5|10944.5|10910.5|10908.5|671
1744190100000|2025-04-09 09:15:00|10939|10937|10920.5|10918.5|10952.5|10950.5|10920.5|10918.5|289
1744190400000|2025-04-09 09:20:00|10921|10919|10924.5|10922.5|10946|10944|10921|10919|209
1744190700000|2025-04-09 09:25:00|10923|10921|10905.5|10903.5|10924|10922|10897.5|10895.5|506
1744191000000|2025-04-09 09:30:00|10908|10906|10896.5|10894.5|10913.5|10911.5|10895.5|10893.5|236
1744191300000|2025-04-09 09:35:00|10896|10894|10889|10887|10902.5|10900.5|10882.5|10880.5|489
1744191600000|2025-04-09 09:40:00|10889.5|10887.5|10868.5|10866.5|10892.5|10890.5|10868|10866|397
1744191900000|2025-04-09 09:45:00|10869|10867|10867.5|10865.5|10877|10875|10851.5|10849.5|201
1744192200000|2025-04-09 09:50:00|10868.5|10866.5|10857.5|10855.5|10879.5|10877.5|10852|10850|182
1744192500000|2025-04-09 09:55:00|10858|10856|10850.5|10848.5|10868|10866|10849|10847|587
1744192800000|2025-04-09 10:00:00|10851|10849|10842.5|10840.5|10857|10855|10833|10831|419
1744193100000|2025-04-09 10:05:00|10843|10841|10850.5|10848.5|10851|10849|10828|10826|183
1744193400000|2025-04-09 10:10:00|10852|10850|10872|10870|10876.5|10874.5|10845.5|10843.5|365
1744193700000|2025-04-09 10:15:00|10870.5|10868.5|10850.5|10848.5|10875|10873|10850.5|10848.5|526
1744194000000|2025-04-09 10:20:00|10850|10848|10851.5|10849.5|10870|10868|10841.5|10839.5|230
1744194300000|2025-04-09 10:25:00|10850.5|10848.5|10858|10856|10866.5|10864.5|10840.5|10838.5|290
1744194600000|2025-04-09 10:30:00|10857.5|10855.5|10836.5|10834.5|10871.5|10869.5|10830.5|10828.5|230
1744194900000|2025-04-09 10:35:00|10837|10835|10827.5|10825.5|10842.5|10840.5|10815|10813|221
1744195200000|2025-04-09 10:40:00|10827|10825|10845.5|10843.5|10855.5|10853.5|10826|10824|542
1744195500000|2025-04-09 10:45:00|10843.5|10841.5|10866|10864|10876|10874|10841.5|10839.5|282
1744195800000|2025-04-09 10:50:00|10866.5|10864.5|10890.5|10888.5|10891|10889|10865.5|10863.5|206
1744196100000|2025-04-09 10:55:00|10888.5|10886.5|10853.5|10851.5|10903.5|10901.5|10846|10844|589
1744196400000|2025-04-09 11:00:00|10855.5|10853.5|10770|10768|10856.5|10854.5|10753|10751|1617
1744196700000|2025-04-09 11:05:00|10769.5|10767.5|10749|10747|10802.5|10800.5|10741.5|10739.5|561
1744197000000|2025-04-09 11:10:00|10749.5|10747.5|10802.5|10800.5|10805.5|10803.5|10745.5|10743.5|283
1744197300000|2025-04-09 11:15:00|10802|10800|10803.5|10801.5|10828|10826|10792.5|10790.5|429
1744197600000|2025-04-09 11:20:00|10803|10801|10793.5|10791.5|10805.5|10803.5|10775.5|10773.5|239
1744197900000|2025-04-09 11:25:00|10793|10791|10816.5|10814.5|10835|10833|10786|10784|244
1744198200000|2025-04-09 11:30:00|10818|10816|10778|10776|10819|10817|10775|10773|308
1744198500000|2025-04-09 11:35:00|10777.5|10775.5|10759.5|10757.5|10785.5|10783.5|10759|10757|357
1744198800000|2025-04-09 11:40:00|10758.5|10756.5|10724|10722|10768.5|10766.5|10722.5|10720.5|459
1744199100000|2025-04-09 11:45:00|10702.5|10700.5|10747|10745|10782.5|10780.5|10691.5|10689.5|949
1744199400000|2025-04-09 11:50:00|10746.5|10744.5|10733|10731|10764.5|10762.5|10726.5|10724.5|401
1744199700000|2025-04-09 11:55:00|10733.5|10731.5|10715|10713|10750|10748|10713|10711|272
1744200000000|2025-04-09 12:00:00|10713.5|10711.5|10740.5|10738.5|10747.5|10745.5|10711.5|10709.5|272
1744200300000|2025-04-09 12:05:00|10741|10739|10730.5|10728.5|10758.5|10756.5|10730|10728|224
1744200600000|2025-04-09 12:10:00|10730|10728|10751.5|10749.5|10759|10757|10719|10717|237
1744200900000|2025-04-09 12:15:00|10751|10749|10728|10726|10752.5|10750.5|10722|10720|324
1744201200000|2025-04-09 12:20:00|10729|10727|10703.5|10701.5|10733|10731|10703.5|10701.5|181
1744201500000|2025-04-09 12:25:00|10704|10702|10698|10696|10706.5|10704.5|10694.5|10692.5|179
1744201800000|2025-04-09 12:30:00|10697.5|10695.5|10723|10721|10723.5|10721.5|10695.5|10693.5|269
1744202100000|2025-04-09 12:35:00|10725|10723|10730.5|10728.5|10732.5|10730.5|10714|10712|737
1744202400000|2025-04-09 12:40:00|10730|10728|10755.5|10753.5|10757.5|10755.5|10720|10718|727
1744202700000|2025-04-09 12:45:00|10756|10754|10776|10774|10779|10777|10747.5|10745.5|212
1744203000000|2025-04-09 12:50:00|10775.5|10773.5|10793.5|10791.5|10794.5|10792.5|10772|10770|1419
1744203300000|2025-04-09 12:55:00|10795.5|10793.5|10800|10798|10815|10813|10792|10790|933
1744203600000|2025-04-09 13:00:00|10799.5|10797.5|10808.5|10806.5|10826.5|10824.5|10786.5|10784.5|680
1744203900000|2025-04-09 13:05:00|10806.5|10804.5|10833.5|10831.5|10846.5|10844.5|10801|10799|3162
1744204200000|2025-04-09 13:10:00|10834|10832|10835.5|10833.5|10852|10850|10821.5|10819.5|379
1744204500000|2025-04-09 13:15:00|10836|10834|10842|10840|10843.5|10841.5|10817|10815|156
1744204800000|2025-04-09 13:20:00|10841.5|10839.5|10818|10816|10842|10840|10802.5|10800.5|268
1744205100000|2025-04-09 13:25:00|10816|10814|10809.5|10807.5|10844.5|10842.5|10802|10800|312
1744205400000|2025-04-09 13:30:00|10810|10808|10820|10818|10835|10833|10803.5|10801.5|390
1744205700000|2025-04-09 13:35:00|10819.5|10817.5|10869|10867|10872.5|10870.5|10800|10798|469
1744206000000|2025-04-09 13:40:00|10869.5|10867.5|10856.5|10854.5|10893.5|10891.5|10848.5|10846.5|725
1744206300000|2025-04-09 13:45:00|10862.5|10860.5|10866|10864|10870.5|10868.5|10827.5|10825.5|378
1744206600000|2025-04-09 13:50:00|10865.5|10863.5|10899.5|10897.5|10911.5|10909.5|10855|10853|690
1744206900000|2025-04-09 13:55:00|10899|10897|10909|10907|10926|10924|10895.5|10893.5|2365
1744207200000|2025-04-09 14:00:00|10911.5|10909.5|10935.5|10933.5|10952.5|10950.5|10911.5|10909.5|786
1744207500000|2025-04-09 14:05:00|10934|10932|10915|10913|10937|10935|10891|10889|634
1744207800000|2025-04-09 14:10:00|10914.5|10912.5|10914|10912|10927|10925|10902.5|10900.5|390
1744208100000|2025-04-09 14:15:00|10914.5|10912.5|10928|10926|10932|10930|10899|10897|369
1744208400000|2025-04-09 14:20:00|10925|10923|10911.5|10909.5|10941|10939|10908|10906|445
1744208700000|2025-04-09 14:25:00|10910.5|10908.5|10900|10898|10928|10926|10888|10886|309
1744209000000|2025-04-09 14:30:00|10900.5|10898.5|10927|10925|10934|10932|10897|10895|409
1744209300000|2025-04-09 14:35:00|10926.5|10924.5|10890|10888|10927.5|10925.5|10889|10887|380
1744209600000|2025-04-09 14:40:00|10889|10887|10880|10878|10892|10890|10872|10870|586
1744209900000|2025-04-09 14:45:00|10880.5|10878.5|10876|10874|10899.5|10897.5|10866|10864|700
1744210200000|2025-04-09 14:50:00|10875.5|10873.5|10866.5|10864.5|10882.5|10880.5|10851|10849|417
1744210500000|2025-04-09 14:55:00|10867|10865|10845|10843|10877|10875|10843|10841|404
1744210800000|2025-04-09 15:00:00|10846|10844|10861|10859|10863|10861|10829.5|10827.5|449
1744211100000|2025-04-09 15:05:00|10860.5|10858.5|10855|10853|10875|10873|10852|10850|312
1744211400000|2025-04-09 15:10:00|10854.5|10852.5|10849.5|10847.5|10864|10862|10849|10847|340
1744211700000|2025-04-09 15:15:00|10850|10848|10863.5|10861.5|10870|10868|10850|10848|1142
1744212000000|2025-04-09 15:20:00|10863|10861|10872.5|10870.5|10873.5|10871.5|10851|10849|996
1744212300000|2025-04-09 15:25:00|10871|10869|10884|10882|10898|10896|10854|10852|3304
1744212600000|2025-04-09 15:30:00|10887|10885|10864|10862|10896|10894|10860.5|10858.5|2815
1744212900000|2025-04-09 15:35:00|10865.5|10863.5|10847.5|10845.5|10879|10877|10845.5|10843.5|2211
1744213200000|2025-04-09 15:40:00|10847|10845|10837|10835|10849.5|10847.5|10828|10826|253
1744213500000|2025-04-09 15:45:00|10837.5|10835.5|10862|10860|10879.5|10877.5|10833|10831|921
1744213800000|2025-04-09 15:50:00|10860|10858|10860|10858|10876.5|10874.5|10853|10851|118
1744214100000|2025-04-09 15:55:00|10860.5|10858.5|10849.5|10847.5|10866|10864|10845|10843|138
1744214400000|2025-04-09 16:00:00|10852|10850|10844.5|10842.5|10853.5|10851.5|10836|10834|94
1744214700000|2025-04-09 16:05:00|10845.5|10843.5|10865|10863|10866.5|10864.5|10843|10841|50
1744215000000|2025-04-09 16:10:00|10864.5|10862.5|10876|10874|10888.5|10886.5|10862|10860|119
1744215300000|2025-04-09 16:15:00|10876.5|10874.5|10874|10872|10888|10886|10870|10868|315
1744215600000|2025-04-09 16:20:00|10874.5|10872.5|10856.5|10854.5|10874.5|10872.5|10856|10854|119
1744215900000|2025-04-09 16:25:00|10856|10854|10860|10858|10876.5|10874.5|10850|10848|154
1744216200000|2025-04-09 16:30:00|10859.5|10857.5|10863.5|10861.5|10866|10864|10853.5|10851.5|133
1744216500000|2025-04-09 16:35:00|10864|10862|10871.5|10869.5|10878|10876|10863|10861|41
1744216800000|2025-04-09 16:40:00|10871|10869|10872.5|10870.5|10872.5|10870.5|10858|10856|60
1744217100000|2025-04-09 16:45:00|10873|10871|10893|10891|10893|10891|10868.5|10866.5|55
1744217400000|2025-04-09 16:50:00|10893.5|10891.5|10908|10906|10908|10906|10891|10889|114
1744217700000|2025-04-09 16:55:00|10907.5|10905.5|10901|10899|10920.5|10918.5|10898.5|10896.5|72
1744218000000|2025-04-09 17:00:00|10901.5|10899.5|10961|10959|10962|10960|10900|10898|99
1744218300000|2025-04-09 17:05:00|10960.5|10958.5|10913|10911|10962|10960|10911.5|10909.5|35
1744218600000|2025-04-09 17:10:00|10912.5|10910.5|10909|10907|10916.5|10914.5|10892.5|10890.5|48
1744218900000|2025-04-09 17:15:00|10909.5|10907.5|11006.5|11004.5|11024|11022|10868|10866|243
1744219200000|2025-04-09 17:20:00|11007.5|11005.5|11293|11291|11295|11293|10988.5|10986.5|282
1744219500000|2025-04-09 17:25:00|11293.5|11291.5|11219|11215|11294.5|11292.5|11032|11030|2
1744219800000|2025-04-09 17:30:00|11311.5|11307.5|11418.5|11414.5|11418.5|11414.5|11229|11225|159
1744220100000|2025-04-09 17:35:00|11419|11415|11307.5|11303.5|11433.5|11429.5|11299.5|11295.5|102
1744220400000|2025-04-09 17:40:00|11307|11303|11434|11430|11439|11435|11281|11277|294
1744220700000|2025-04-09 17:45:00|11436.5|11432.5|11505|11501|11519.5|11515.5|11422.5|11418.5|261
1744221000000|2025-04-09 17:50:00|11505.5|11501.5|11505|11501|11511.5|11507.5|11464.5|11460.5|218
1744221300000|2025-04-09 17:55:00|11504.5|11500.5|11549|11545|11565.5|11561.5|11481|11477|122
1744221600000|2025-04-09 18:00:00|11548.5|11544.5|11605.5|11601.5|11617.5|11613.5|11537.5|11533.5|62
1744221900000|2025-04-09 18:05:00|11606|11602|11583.5|11579.5|11628|11624|11547.5|11543.5|121
1744222200000|2025-04-09 18:10:00|11591.5|11587.5|11629.5|11625.5|11638|11634|11573.5|11569.5|106
1744222500000|2025-04-09 18:15:00|11632.5|11628.5|11680.5|11676.5|11703|11699|11600|11596|148
1744222800000|2025-04-09 18:20:00|11681|11677|11655|11651|11690|11686|11631|11627|182
1744223100000|2025-04-09 18:25:00|11658|11654|11703|11699|11718|11714|11643.5|11639.5|120
1744223400000|2025-04-09 18:30:00|11703.5|11699.5|11644|11640|11726|11722|11632|11628|168
1744223700000|2025-04-09 18:35:00|11643.5|11639.5|11646.5|11642.5|11660|11656|11627.5|11623.5|37
1744224000000|2025-04-09 18:40:00|11646|11642|11542|11538|11647|11643|11541|11537|47
1744224300000|2025-04-09 18:45:00|11543|11539|11584|11580|11591|11587|11531.5|11527.5|90
1744224600000|2025-04-09 18:50:00|11584.5|11580.5|11577|11573|11616|11612|11567.5|11563.5|75
1744224900000|2025-04-09 18:55:00|11576.5|11572.5|11573|11569|11589.5|11585.5|11572|11568|67
1744225200000|2025-04-09 19:00:00|11572.5|11568.5|11564.5|11560.5|11582.5|11578.5|11544|11540|93
1744225500000|2025-04-09 19:05:00|11565|11561|11567|11563|11577|11573|11542|11538|118
1744225800000|2025-04-09 19:10:00|11566.5|11562.5|11633.5|11629.5|11643.5|11639.5|11566.5|11562.5|89
1744226100000|2025-04-09 19:15:00|11634.5|11630.5|11630|11626|11641.5|11637.5|11602|11598|80
1744226400000|2025-04-09 19:20:00|11629.5|11625.5|11679.5|11675.5|11687|11683|11629.5|11625.5|105
1744226700000|2025-04-09 19:25:00|11684|11680|11704|11700|11711|11707|11676|11672|60
1744227000000|2025-04-09 19:30:00|11704.5|11700.5|11755|11751|11763|11759|11702|11698|135
1744227300000|2025-04-09 19:35:00|11754.5|11750.5|11764.5|11760.5|11778.5|11774.5|11732|11728|147
1744227600000|2025-04-09 19:40:00|11765.5|11761.5|11759|11755|11771.5|11767.5|11727|11723|120
1744227900000|2025-04-09 19:45:00|11756|11752|11764.5|11760.5|11781.5|11777.5|11732.5|11728.5|176
1744228200000|2025-04-09 19:50:00|11764|11760|11723.5|11719.5|11830|11826|11723|11719|336
1744228500000|2025-04-09 19:55:00|11719.5|11715.5|11700.3|11692.3|11728.5|11724.5|11645.5|11641.5|458
1744228800000|2025-04-09 20:00:00|11703.1|11695.1|11700.5|11692.5|11717.9|11709.9|11699.8|11691.8|0
1744229100000|2025-04-09 20:05:00|11700|11692|11715.5|11707.5|11720|11712|11697.3|11689.3|0
1744229400000|2025-04-09 20:10:00|11715.6|11707.6|11696.7|11688.7|11716.1|11708.1|11694|11686|0
1744229700000|2025-04-09 20:15:00|11696.9|11688.9|11709.4|11701.4|11711.6|11703.6|11696.7|11688.7|0
1744230000000|2025-04-09 20:20:00|11709.5|11701.5|11711.6|11703.6|11714.4|11706.4|11709.5|11701.5|0
1744230300000|2025-04-09 20:25:00|11711.8|11703.8|11714.9|11706.9|11717.1|11709.1|11711.8|11703.8|0
1744230600000|2025-04-09 20:30:00|11714.7|11706.7|11717.5|11709.5|11718|11710|11708.6|11700.6|0
1744230900000|2025-04-09 20:35:00|11716.4|11708.4|11717.2|11709.2|11718|11710|11713.1|11705.1|0
1744231200000|2025-04-09 20:40:00|11717.4|11709.4|11718.5|11710.5|11720.1|11712.1|11716.1|11708.1|0
1744231500000|2025-04-09 20:45:00|11718|11710|11721.4|11713.4|11721.9|11713.9|11716.7|11708.7|0
1744231800000|2025-04-09 20:50:00|11721.6|11713.6|11724.6|11716.6|11726.1|11718.1|11719.5|11711.5|0
1744232100000|2025-04-09 20:55:00|11724.3|11716.3|11723.8|11715.8|11726.2|11718.2|11721.9|11713.9|0
1744232400000|2025-04-09 21:00:00|11724|11716|11724.6|11716.6|11725.1|11717.1|11723.3|11715.3|0
1744232700000|2025-04-09 21:05:00|11724.7|11716.7|11724.2|11716.2|11724.8|11716.8|11723.5|11715.5|0
1744233000000|2025-04-09 21:10:00|11724.1|11716.1|11725.5|11717.5|11726.2|11718.2|11724|11716|0
1744233300000|2025-04-09 21:15:00|11725.2|11717.2|11725.9|11717.9|11726.2|11718.2|11725.2|11717.2|0
1744233600000|2025-04-09 21:20:00|11725.5|11717.5|11723.9|11715.9|11725.5|11717.5|11723.9|11715.9|0
1744233900000|2025-04-09 21:25:00|11724.1|11716.1|11721|11713|11724.1|11716.1|11721|11713|0
1744234200000|2025-04-09 21:30:00|11721.4|11713.4|11719|11711|11721.4|11713.4|11719|11711|0
1744234500000|2025-04-09 21:35:00|11718.7|11710.7|11715.9|11707.9|11718.8|11710.8|11715.2|11707.2|0
1744234800000|2025-04-09 21:40:00|11715.3|11707.3|11717|11709|11718|11710|11714.5|11706.5|0
1744235100000|2025-04-09 21:45:00|11717.1|11709.1|11710.9|11702.9|11717.7|11709.7|11710.9|11702.9|0
1744235400000|2025-04-09 21:50:00|11710.5|11702.5|11708.8|11700.8|11711.7|11703.7|11708.6|11700.6|0
1744235700000|2025-04-09 21:55:00|11708.7|11700.7|11708.5|11700.5|11709.1|11701.1|11707.3|11699.3|0
1744236000000|2025-04-09 22:00:00|11708.4|11700.4|11699.6|11691.6|11714.8|11706.8|11697.7|11689.7|0
1744236300000|2025-04-09 22:05:00|11699.7|11691.7|11708.1|11700.1|11708.7|11700.7|11699.2|11691.2|0
1744236600000|2025-04-09 22:10:00|11708.2|11700.2|11719.9|11711.9|11721.1|11713.1|11708.2|11700.2|0
1744236900000|2025-04-09 22:15:00|11719.8|11711.8|11720.7|11712.7|11722.3|11714.3|11718.7|11710.7|0
1744237200000|2025-04-09 22:20:00|11720.9|11712.9|11721.3|11713.3|11722.7|11714.7|11716.4|11708.4|0
1744237500000|2025-04-09 22:25:00|11721.7|11713.7|11725.9|11717.9|11725.9|11717.9|11720.9|11712.9|0
1744237800000|2025-04-09 22:30:00|11725.8|11717.8|11724.1|11716.1|11725.8|11717.8|11719.2|11711.2|0
1744238100000|2025-04-09 22:35:00|11724.3|11716.3|11724.2|11716.2|11725.2|11717.2|11721.5|11713.5|0
1744238400000|2025-04-09 22:40:00|11724.3|11716.3|11727.7|11719.7|11728.6|11720.6|11723|11715|0
1744238700000|2025-04-09 22:45:00|11727.8|11719.8|11726.5|11718.5|11728.7|11720.7|11721.8|11713.8|0
1744239000000|2025-04-09 22:50:00|11726.3|11718.3|11725.9|11717.9|11727.9|11719.9|11725.5|11717.5|0
1744239300000|2025-04-09 22:55:00|11726|11718|11728.5|11720.5|11728.6|11720.6|11725.2|11717.2|0
1744239600000|2025-04-09 23:00:00|11728.3|11720.3|11726.8|11718.8|11736.5|11728.5|11725.6|11717.6|0
1744239900000|2025-04-09 23:05:00|11726.9|11718.9|11728.1|11720.1|11730.9|11722.9|11726.2|11718.2|0
1744240200000|2025-04-09 23:10:00|11727.9|11719.9|11723.2|11715.2|11728.9|11720.9|11721.7|11713.7|0
1744240500000|2025-04-09 23:15:00|11723.3|11715.3|11727|11719|11728.9|11720.9|11723.3|11715.3|0
1744240800000|2025-04-09 23:20:00|11726.9|11718.9|11723|11715|11727.6|11719.6|11722.1|11714.1|0
1744241100000|2025-04-09 23:25:00|11723.4|11715.4|11724.4|11716.4|11726.9|11718.9|11723.1|11715.1|0
1744241400000|2025-04-09 23:30:00|11724.3|11716.3|11726.5|11718.5|11728.6|11720.6|11724.2|11716.2|0
1744241700000|2025-04-09 23:35:00|11726.4|11718.4|11725.7|11717.7|11728.4|11720.4|11725.6|11717.6|0
1744242000000|2025-04-09 23:40:00|11725.2|11717.2|11726.8|11718.8|11727.1|11719.1|11724.7|11716.7|0
1744242300000|2025-04-09 23:45:00|11726.9|11718.9|11723.6|11715.6|11728.9|11720.9|11722.4|11714.4|0
1744242600000|2025-04-09 23:50:00|11723.7|11715.7|11724|11716|11725|11717|11720|11712|0
1744242900000|2025-04-09 23:55:00|11724.2|11716.2|11724.4|11716.4|11727.2|11719.2|11721.7|11713.7|0
1744243200000|2025-04-10 00:00:00|11724.3|11716.3|11722.2|11714.2|11725|11717|11718.2|11710.2|0
1744243500000|2025-04-10 00:05:00|11722.6|11714.6|11715.9|11707.9|11722.8|11714.8|11715.3|11707.3|0
1744243800000|2025-04-10 00:10:00|11716.3|11708.3|11717.3|11709.3|11718.5|11710.5|11713.2|11705.2|0
1744244100000|2025-04-10 00:15:00|11717.7|11709.7|11706.8|11698.8|11748.6|11740.6|11702.2|11694.2|0
1744244400000|2025-04-10 00:20:00|11708.5|11700.5|11691.9|11683.9|11708.5|11700.5|11687.4|11679.4|0
1744244700000|2025-04-10 00:25:00|11692|11684|11679.9|11671.9|11692.5|11684.5|11679.3|11671.3|0
1744245000000|2025-04-10 00:30:00|11681.1|11673.1|11682.6|11674.6|11687.7|11679.7|11671.9|11663.9|0
1744245300000|2025-04-10 00:35:00|11681.5|11673.5|11692.7|11684.7|11692.7|11684.7|11676.6|11668.6|0
1744245600000|2025-04-10 00:40:00|11693.2|11685.2|11697.5|11689.5|11698.6|11690.6|11680.5|11672.5|0
1744245900000|2025-04-10 00:45:00|11696.9|11688.9|11697.4|11689.4|11703.7|11695.7|11694.1|11686.1|0
1744246200000|2025-04-10 00:50:00|11698|11690|11700|11692|11718|11710|11696.9|11688.9|0
1744246500000|2025-04-10 00:55:00|11700.6|11692.6|11696.3|11688.3|11703.5|11695.5|11693.4|11685.4|0
1744246800000|2025-04-10 01:00:00|11696.2|11688.2|11697.8|11689.8|11703.3|11695.3|11690.5|11682.5|0
1744247100000|2025-04-10 01:05:00|11698.4|11690.4|11694.3|11686.3|11701.8|11693.8|11691.5|11683.5|0
1744247400000|2025-04-10 01:10:00|11693.7|11685.7|11694.5|11686.5|11699.5|11691.5|11691.7|11683.7|0
1744247700000|2025-04-10 01:15:00|11693.4|11685.4|11695.1|11687.1|11696.8|11688.8|11691.1|11683.1|0
1744248000000|2025-04-10 01:20:00|11695.7|11687.7|11684.3|11676.3|11695.8|11687.8|11683.7|11675.7|0
1744248300000|2025-04-10 01:25:00|11683.1|11675.1|11680.5|11672.5|11684.3|11676.3|11678.5|11670.5|0
1744248600000|2025-04-10 01:30:00|11678.8|11670.8|11680.7|11672.7|11684.2|11676.2|11678.8|11670.8|0
1744248900000|2025-04-10 01:35:00|11681.8|11673.8|11682.1|11674.1|11684.2|11676.2|11675.8|11667.8|0
1744249200000|2025-04-10 01:40:00|11681.5|11673.5|11681.5|11673.5|11683.3|11675.3|11675.8|11667.8|0
1744249500000|2025-04-10 01:45:00|11681|11673|11679.5|11671.5|11682.2|11674.2|11678.7|11670.7|0
1744249800000|2025-04-10 01:50:00|11681.2|11673.2|11688|11680|11692.5|11684.5|11679.5|11671.5|0
1744250100000|2025-04-10 01:55:00|11688.6|11680.6|11687.4|11679.4|11693.1|11685.1|11683.9|11675.9|0
1744250400000|2025-04-10 02:00:00|11686.8|11678.8|11685.6|11677.6|11690.2|11682.2|11681.6|11673.6|0
1744250700000|2025-04-10 02:05:00|11685|11677|11684.4|11676.4|11686.2|11678.2|11678.1|11670.1|0
1744251000000|2025-04-10 02:10:00|11685|11677|11685.7|11677.7|11691.3|11683.3|11679.9|11671.9|0
1744251300000|2025-04-10 02:15:00|11686.3|11678.3|11694.3|11686.3|11695.5|11687.5|11685.1|11677.1|0
1744251600000|2025-04-10 02:20:00|11693.2|11685.2|11704|11696|11704|11696|11687.5|11679.5|0
1744251900000|2025-04-10 02:25:00|11704.5|11696.5|11701.5|11693.5|11705.7|11697.7|11696.5|11688.5|0
1744252200000|2025-04-10 02:30:00|11701.6|11693.6|11700.8|11692.8|11705|11697|11697|11689|0
1744252500000|2025-04-10 02:35:00|11700.9|11692.9|11704.9|11696.9|11706|11698|11700.3|11692.3|0
1744252800000|2025-04-10 02:40:00|11705.5|11697.5|11695.7|11687.7|11706|11698|11692.9|11684.9|0
1744253100000|2025-04-10 02:45:00|11695.2|11687.2|11706.5|11698.5|11706.5|11698.5|11695.1|11687.1|0
1744253400000|2025-04-10 02:50:00|11705.4|11697.4|11703.1|11695.1|11708.8|11700.8|11703.1|11695.1|0
1744253700000|2025-04-10 02:55:00|11702|11694|11690|11682|11704.8|11696.8|11689.4|11681.4|0
1744254000000|2025-04-10 03:00:00|11689.4|11681.4|11681.9|11673.9|11691.1|11683.1|11681.9|11673.9|0
1744254300000|2025-04-10 03:05:00|11680.8|11672.8|11682.1|11674.1|11687.2|11679.2|11676.4|11668.4|0
1744254600000|2025-04-10 03:10:00|11682|11674|11674.1|11666.1|11683.9|11675.9|11670.1|11662.1|0
1744254900000|2025-04-10 03:15:00|11673.6|11665.6|11666.5|11658.5|11678.1|11670.1|11665.4|11657.4|0
1744255200000|2025-04-10 03:20:00|11666|11658|11651.8|11643.8|11667.1|11659.1|11651.1|11643.1|0
1744255500000|2025-04-10 03:25:00|11652.4|11644.4|11645.6|11637.6|11654.1|11646.1|11643.9|11635.9|0
1744255800000|2025-04-10 03:30:00|11646.7|11638.7|11654.9|11646.9|11657.5|11649.5|11645.6|11637.6|0
1744256100000|2025-04-10 03:35:00|11654.4|11646.4|11658|11650|11659.6|11651.6|11651.5|11643.5|0
1744256400000|2025-04-10 03:40:00|11659.7|11651.7|11651|11643|11661.4|11653.4|11649.3|11641.3|0
1744256700000|2025-04-10 03:45:00|11651.6|11643.6|11656.8|11648.8|11661.3|11653.3|11651|11643|0
1744257000000|2025-04-10 03:50:00|11657.3|11649.3|11664.7|11656.7|11667.1|11659.1|11656.7|11648.7|0
1744257300000|2025-04-10 03:55:00|11665.3|11657.3|11667|11659|11672.7|11664.7|11663.6|11655.6|0
1744257600000|2025-04-10 04:00:00|11668.2|11660.2|11670.3|11662.3|11670.3|11662.3|11661.8|11653.8|0
1744257900000|2025-04-10 04:05:00|11669.2|11661.2|11662.8|11654.8|11671.4|11663.4|11662.2|11654.2|0
1744258200000|2025-04-10 04:10:00|11661.7|11653.7|11662.3|11654.3|11665.7|11657.7|11659.8|11651.8|0
1744258500000|2025-04-10 04:15:00|11663.4|11655.4|11668.6|11660.6|11669.2|11661.2|11661.7|11653.7|0
1744258800000|2025-04-10 04:20:00|11669.2|11661.2|11672.6|11664.6|11672.6|11664.6|11668|11660|0
1744259100000|2025-04-10 04:25:00|11673.7|11665.7|11663.4|11655.4|11673.8|11665.8|11660|11652|0
1744259400000|2025-04-10 04:30:00|11663.5|11655.5|11658.4|11650.4|11666.3|11658.3|11655.5|11647.5|0
1744259700000|2025-04-10 04:35:00|11657.8|11649.8|11651.1|11643.1|11659.6|11651.6|11650.6|11642.6|0
1744260000000|2025-04-10 04:40:00|11651.7|11643.7|11655.6|11647.6|11661.3|11653.3|11649.5|11641.5|0
1744260300000|2025-04-10 04:45:00|11655|11647|11662.6|11654.6|11663.7|11655.7|11653.3|11645.3|0
1744260600000|2025-04-10 04:50:00|11662|11654|11669.3|11661.3|11671.6|11663.6|11662|11654|0
1744260900000|2025-04-10 04:55:00|11668.1|11660.1|11666.3|11658.3|11675.5|11667.5|11664.6|11656.6|0
1744261200000|2025-04-10 05:00:00|11665.8|11657.8|11657.6|11649.6|11666.9|11658.9|11651.4|11643.4|0
1744261500000|2025-04-10 05:05:00|11658.8|11650.8|11660.8|11652.8|11665.6|11657.6|11657.6|11649.6|0
1744261800000|2025-04-10 05:10:00|11661.4|11653.4|11652.3|11644.3|11662.6|11654.6|11651.8|11643.8|0
1744262100000|2025-04-10 05:15:00|11651.7|11643.7|11639.5|11631.5|11652.3|11644.3|11639|11631|0
1744262400000|2025-04-10 05:20:00|11639.6|11631.6|11641.9|11633.9|11648.7|11640.7|11637.3|11629.3|0
1744262700000|2025-04-10 05:25:00|11642|11634|11639.7|11631.7|11648.8|11640.8|11639.7|11631.7|0
1744263000000|2025-04-10 05:30:00|11639.8|11631.8|11634|11626|11644.3|11636.3|11633.9|11625.9|0
1744263300000|2025-04-10 05:35:00|11634.1|11626.1|11633.8|11625.8|11638.6|11630.6|11630.7|11622.7|0
1744263600000|2025-04-10 05:40:00|11634.4|11626.4|11625.3|11617.3|11639|11631|11623.2|11615.2|0
1744263900000|2025-04-10 05:45:00|11625.4|11617.4|11627.2|11619.2|11634.5|11626.5|11616.9|11608.9|0
1744264200000|2025-04-10 05:50:00|11626|11618|11643|11635|11643|11635|11621.5|11613.5|0
1744264500000|2025-04-10 05:55:00|11642.4|11634.4|11644.4|11636.4|11645.6|11637.6|11639|11631|0
1744264800000|2025-04-10 06:00:00|11644.5|11636.5|11617.4|11613.4|11669.9|11665.9|11598.9|11594.9|142
1744265100000|2025-04-10 06:05:00|11610.4|11606.4|11608.4|11604.4|11621.9|11617.9|11598.4|11594.4|74
1744265400000|2025-04-10 06:10:00|11607.4|11603.4|11629.4|11625.4|11629.9|11625.9|11600.9|11596.9|21
1744265700000|2025-04-10 06:15:00|11630.4|11626.4|11661.4|11657.4|11661.4|11657.4|11630.4|11626.4|102
1744266000000|2025-04-10 06:20:00|11661.9|11657.9|11662.9|11658.9|11670.4|11666.4|11648.4|11644.4|44
1744266300000|2025-04-10 06:25:00|11663.4|11659.4|11657.4|11653.4|11669.4|11665.4|11654.4|11650.4|50
1744266600000|2025-04-10 06:30:00|11657.9|11653.9|11715.4|11711.4|11716.9|11712.9|11657.4|11653.4|100
1744266900000|2025-04-10 06:35:00|11713.4|11709.4|11716.9|11712.9|11725.4|11721.4|11704.4|11700.4|326
1744267200000|2025-04-10 06:40:00|11715.9|11711.9|11743.9|11739.9|11830.9|11826.9|11698.9|11694.9|514
1744267500000|2025-04-10 06:45:00|11743.4|11739.4|11684.9|11680.9|11744.4|11740.4|11677.9|11673.9|248
1744267800000|2025-04-10 06:50:00|11684.4|11680.4|11736.9|11732.9|11739.4|11735.4|11684.4|11680.4|420
1744268100000|2025-04-10 06:55:00|11737.4|11733.4|11888.4|11886.4|11931.9|11929.9|11716.9|11712.9|1095
1744268400000|2025-04-10 07:00:00|11887.4|11885.4|11811.4|11809.4|11925.4|11923.4|11791.4|11789.4|1416
1744268700000|2025-04-10 07:05:00|11811.9|11809.9|11755.4|11753.4|11826.4|11824.4|11754.9|11752.9|1141
1744269000000|2025-04-10 07:10:00|11755.9|11753.9|11646.9|11644.9|11761.9|11759.9|11622.4|11620.4|976
1744269300000|2025-04-10 07:15:00|11646.4|11644.4|11623.9|11621.9|11646.4|11644.4|11572.9|11570.9|574
1744269600000|2025-04-10 07:20:00|11622.4|11620.4|11592.9|11590.9|11627.4|11625.4|11571.9|11569.9|443
1744269900000|2025-04-10 07:25:00|11593.9|11591.9|11524.9|11522.9|11596.4|11594.4|11516.9|11514.9|4316
1744270200000|2025-04-10 07:30:00|11532.9|11530.9|11508.9|11506.9|11552.4|11550.4|11505.9|11503.9|491
1744270500000|2025-04-10 07:35:00|11509.4|11507.4|11464.9|11462.9|11515.4|11513.4|11460.9|11458.9|559
1744270800000|2025-04-10 07:40:00|11469.9|11467.9|11467.4|11465.4|11498.4|11496.4|11457.9|11455.9|566
1744271100000|2025-04-10 07:45:00|11467.9|11465.9|11468.4|11466.4|11491.9|11489.9|11431.9|11429.9|634
1744271400000|2025-04-10 07:50:00|11467.9|11465.9|11483.4|11481.4|11501.4|11499.4|11467.9|11465.9|332
1744271700000|2025-04-10 07:55:00|11484.9|11482.9|11422.9|11420.9|11484.9|11482.9|11418.9|11416.9|621
1744272000000|2025-04-10 08:00:00|11421.4|11419.4|11426.4|11424.4|11433.9|11431.9|11390.4|11388.4|462
1744272300000|2025-04-10 08:05:00|11424.9|11422.9|11421.4|11419.4|11443.4|11441.4|11409.9|11407.9|356
1744272600000|2025-04-10 08:10:00|11420.9|11418.9|11399.9|11397.9|11420.9|11418.9|11390.4|11388.4|275
1744272900000|2025-04-10 08:15:00|11399.4|11397.4|11401.4|11399.4|11412.4|11410.4|11374.9|11372.9|300
1744273200000|2025-04-10 08:20:00|11401.9|11399.9|11366.4|11364.4|11405.4|11403.4|11365.9|11363.9|184
1744273500000|2025-04-10 08:25:00|11366.9|11364.9|11388.9|11386.9|11401.9|11399.9|11353.9|11351.9|379
1744273800000|2025-04-10 08:30:00|11389.4|11387.4|11358.9|11356.9|11393.4|11391.4|11355.4|11353.4|322
1744274100000|2025-04-10 08:35:00|11358.4|11356.4|11346.4|11344.4|11365.9|11363.9|11322.9|11320.9|204
1744274400000|2025-04-10 08:40:00|11346.9|11344.9|11374.9|11372.9|11389.4|11387.4|11346.9|11344.9|272
1744274700000|2025-04-10 08:45:00|11374.4|11372.4|11392.4|11390.4|11415.9|11413.9|11369.4|11367.4|243
1744275000000|2025-04-10 08:50:00|11391.9|11389.9|11403.4|11401.4|11415.4|11413.4|11380.9|11378.9|305
1744275300000|2025-04-10 08:55:00|11403.9|11401.9|11378.4|11376.4|11411.9|11409.9|11371.4|11369.4|169
1744275600000|2025-04-10 09:00:00|11377.9|11375.9|11375.9|11373.9|11402.4|11400.4|11371.9|11369.9|300
1744275900000|2025-04-10 09:05:00|11376.4|11374.4|11360.9|11358.9|11389.9|11387.9|11355.9|11353.9|429
1744276200000|2025-04-10 09:10:00|11360.4|11358.4|11359.9|11357.9|11369.9|11367.9|11341.4|11339.4|276
1744276500000|2025-04-10 09:15:00|11360.4|11358.4|11353.4|11351.4|11367.4|11365.4|11335.4|11333.4|189
1744276800000|2025-04-10 09:20:00|11352.9|11350.9|11362.4|11360.4|11369.9|11367.9|11346.4|11344.4|213
1744277100000|2025-04-10 09:25:00|11361.4|11359.4|11321.4|11319.4|11361.4|11359.4|11313.4|11311.4|382
1744277400000|2025-04-10 09:30:00|11316.9|11314.9|11384.4|11382.4|11387.4|11385.4|11316.9|11314.9|302
1744277700000|2025-04-10 09:35:00|11383.4|11381.4|11356.4|11354.4|11384.9|11382.9|11353.4|11351.4|289
1744278000000|2025-04-10 09:40:00|11355.4|11353.4|11343.4|11341.4|11362.9|11360.9|11330.9|11328.9|176
1744278300000|2025-04-10 09:45:00|11339.4|11337.4|11339.4|11337.4|11350.4|11348.4|11328.4|11326.4|165
1744278600000|2025-04-10 09:50:00|11340.4|11338.4|11364.4|11362.4|11364.9|11362.9|11326.4|11324.4|221
1744278900000|2025-04-10 09:55:00|11367.4|11365.4|11367.9|11365.9|11386.4|11384.4|11361.9|11359.9|145
1744279200000|2025-04-10 10:00:00|11369.4|11367.4|11363.4|11361.4|11372.4|11370.4|11351.9|11349.9|224
1744279500000|2025-04-10 10:05:00|11366.9|11364.9|11380.4|11378.4|11388.9|11386.9|11357.9|11355.9|883
1744279800000|2025-04-10 10:10:00|11381.4|11379.4|11401.4|11399.4|11401.4|11399.4|11369.9|11367.9|198
1744280100000|2025-04-10 10:15:00|11400.4|11398.4|11410.4|11408.4|11414.4|11412.4|11396.4|11394.4|215
1744280400000|2025-04-10 10:20:00|11409.9|11407.9|11393.4|11391.4|11411.4|11409.4|11382.4|11380.4|151
1744280700000|2025-04-10 10:25:00|11395.9|11393.9|11391.9|11389.9|11398.9|11396.9|11377.4|11375.4|118
1744281000000|2025-04-10 10:30:00|11391.4|11389.4|11415.4|11413.4|11415.9|11413.9|11391.4|11389.4|170
1744281300000|2025-04-10 10:35:00|11415.9|11413.9|11415.4|11413.4|11420.4|11418.4|11394.9|11392.9|132
1744281600000|2025-04-10 10:40:00|11414.9|11412.9|11421.4|11419.4|11422.4|11420.4|11409.4|11407.4|160
1744281900000|2025-04-10 10:45:00|11420.9|11418.9|11424.9|11422.9|11430.4|11428.4|11411.9|11409.9|160
1744282200000|2025-04-10 10:50:00|11424.4|11422.4|11418.9|11416.9|11430.4|11428.4|11409.4|11407.4|348
1744282500000|2025-04-10 10:55:00|11419.4|11417.4|11419.9|11417.9|11425.4|11423.4|11411.9|11409.9|235
1744282800000|2025-04-10 11:00:00|11421.9|11419.9|11409.4|11407.4|11429.4|11427.4|11409.4|11407.4|325
1744283100000|2025-04-10 11:05:00|11404.9|11402.9|11391.9|11389.9|11406.9|11404.9|11381.4|11379.4|111
1744283400000|2025-04-10 11:10:00|11392.4|11390.4|11385.9|11383.9|11394.9|11392.9|11380.4|11378.4|95
1744283700000|2025-04-10 11:15:00|11385.4|11383.4|11414.9|11412.9|11414.9|11412.9|11384.9|11382.9|245
1744284000000|2025-04-10 11:20:00|11414.4|11412.4|11419.4|11417.4|11434.4|11432.4|11413.9|11411.9|129
1744284300000|2025-04-10 11:25:00|11419.9|11417.9|11378.4|11376.4|11426.4|11424.4|11375.4|11373.4|125
1744284600000|2025-04-10 11:30:00|11378.9|11376.9|11376.9|11374.9|11394.9|11392.9|11371.9|11369.9|254
1744284900000|2025-04-10 11:35:00|11377.4|11375.4|11381.9|11379.9|11390.9|11388.9|11377.4|11375.4|77
1744285200000|2025-04-10 11:40:00|11382.4|11380.4|11375.9|11373.9|11385.9|11383.9|11369.4|11367.4|55
1744285500000|2025-04-10 11:45:00|11376.4|11374.4|11366.9|11364.9|11377.4|11375.4|11353.4|11351.4|197
1744285800000|2025-04-10 11:50:00|11368.9|11366.9|11347.4|11345.4|11375.9|11373.9|11346.9|11344.9|684
1744286100000|2025-04-10 11:55:00|11345.9|11343.9|11374.9|11372.9|11374.9|11372.9|11345.9|11343.9|192
1744286400000|2025-04-10 12:00:00|11377.4|11375.4|11343.4|11341.4|11377.4|11375.4|11342.9|11340.9|277
1744286700000|2025-04-10 12:05:00|11343.9|11341.9|11357.9|11355.9|11360.4|11358.4|11339.4|11337.4|156
1744287000000|2025-04-10 12:10:00|11358.4|11356.4|11354.9|11352.9|11382.9|11380.9|11348.9|11346.9|234
1744287300000|2025-04-10 12:15:00|11354.4|11352.4|11344.9|11342.9|11359.4|11357.4|11338.9|11336.9|190
1744287600000|2025-04-10 12:20:00|11344.4|11342.4|11312.9|11310.9|11344.9|11342.9|11303.9|11301.9|185
1744287900000|2025-04-10 12:25:00|11312.4|11310.4|11313.4|11311.4|11316.4|11314.4|11300.4|11298.4|220
1744288200000|2025-04-10 12:30:00|11312.9|11310.9|11339.4|11337.4|11356.9|11354.9|11301.9|11299.9|298
1744288500000|2025-04-10 12:35:00|11338.9|11336.9|11304.9|11302.9|11345.9|11343.9|11291.9|11289.9|693
1744288800000|2025-04-10 12:40:00|11304.4|11302.4|11288.9|11286.9|11305.4|11303.4|11287.4|11285.4|196
1744289100000|2025-04-10 12:45:00|11288.4|11286.4|11286.4|11284.4|11294.4|11292.4|11282.9|11280.9|351
1744289400000|2025-04-10 12:50:00|11285.9|11283.9|11293.9|11291.9|11300.4|11298.4|11271.4|11269.4|376
1744289700000|2025-04-10 12:55:00|11292.4|11290.4|11302.9|11300.9|11304.9|11302.9|11283.4|11281.4|669
1744290000000|2025-04-10 13:00:00|11303.4|11301.4|11328.4|11326.4|11338.4|11336.4|11300.4|11298.4|421
1744290300000|2025-04-10 13:05:00|11327.9|11325.9|11342.9|11340.9|11351.9|11349.9|11326.4|11324.4|255
1744290600000|2025-04-10 13:10:00|11341.9|11339.9|11364.9|11362.9|11364.9|11362.9|11337.4|11335.4|227
1744290900000|2025-04-10 13:15:00|11365.9|11363.9|11371.4|11369.4|11378.9|11376.9|11355.9|11353.9|354
1744291200000|2025-04-10 13:20:00|11371.9|11369.9|11355.4|11353.4|11391.4|11389.4|11355.4|11353.4|462
1744291500000|2025-04-10 13:25:00|11358.4|11356.4|11339.9|11337.9|11365.9|11363.9|11335.9|11333.9|170
1744291800000|2025-04-10 13:30:00|11341.4|11339.4|11302.9|11300.9|11350.4|11348.4|11297.4|11295.4|346
1744292100000|2025-04-10 13:35:00|11303.4|11301.4|11276.4|11274.4|11317.4|11315.4|11271.9|11269.9|352
1744292400000|2025-04-10 13:40:00|11275.9|11273.9|11270.4|11268.4|11275.9|11273.9|11247.4|11245.4|241
1744292700000|2025-04-10 13:45:00|11270.9|11268.9|11303.9|11301.9|11310.4|11308.4|11269.9|11267.9|455
1744293000000|2025-04-10 13:50:00|11302.9|11300.9|11316.4|11314.4|11333.4|11331.4|11294.9|11292.9|312
1744293300000|2025-04-10 13:55:00|11314.4|11312.4|11298.4|11296.4|11327.9|11325.9|11281.9|11279.9|458
1744293600000|2025-04-10 14:00:00|11297.9|11295.9|11282.4|11280.4|11314.9|11312.9|11260.9|11258.9|321
1744293900000|2025-04-10 14:05:00|11282.9|11280.9|11282.4|11280.4|11315.9|11313.9|11277.4|11275.4|403
1744294200000|2025-04-10 14:10:00|11281.9|11279.9|11283.9|11281.9|11292.4|11290.4|11258.9|11256.9|316
1744294500000|2025-04-10 14:15:00|11284.9|11282.9|11284.4|11282.4|11302.9|11300.9|11278.9|11276.9|335
1744294800000|2025-04-10 14:20:00|11286.4|11284.4|11295.9|11293.9|11299.4|11297.4|11274.9|11272.9|283
1744295100000|2025-04-10 14:25:00|11296.4|11294.4|11277.4|11275.4|11303.4|11301.4|11276.4|11274.4|561
1744295400000|2025-04-10 14:30:00|11278.9|11276.9|11314.4|11312.4|11316.4|11314.4|11278.4|11276.4|405
1744295700000|2025-04-10 14:35:00|11313.9|11311.9|11312.4|11310.4|11320.4|11318.4|11303.4|11301.4|397
1744296000000|2025-04-10 14:40:00|11311.9|11309.9|11292.4|11290.4|11317.9|11315.9|11287.4|11285.4|958
1744296300000|2025-04-10 14:45:00|11294.4|11292.4|11283.4|11281.4|11294.4|11292.4|11268.9|11266.9|767
1744296600000|2025-04-10 14:50:00|11282.9|11280.9|11261.4|11259.4|11285.4|11283.4|11257.4|11255.4|413
1744296900000|2025-04-10 14:55:00|11261.9|11259.9|11243.9|11241.9|11269.4|11267.4|11239.4|11237.4|301
1744297200000|2025-04-10 15:00:00|11240.9|11238.9|11224.9|11222.9|11245.4|11243.4|11222.4|11220.4|457
1744297500000|2025-04-10 15:05:00|11224.4|11222.4|11252.4|11250.4|11253.9|11251.9|11216.9|11214.9|526
1744297800000|2025-04-10 15:10:00|11251.9|11249.9|11276.9|11274.9|11277.9|11275.9|11245.9|11243.9|998
1744298100000|2025-04-10 15:15:00|11276.4|11274.4|11259.4|11257.4|11289.4|11287.4|11258.4|11256.4|1160
1744298400000|2025-04-10 15:20:00|11234.5|11232.5|11238.5|11236.5|11244|11242|11220.5|11218.5|964
1744298700000|2025-04-10 15:25:00|11239|11237|11236|11234|11254.5|11252.5|11226.5|11224.5|4878
1744299000000|2025-04-10 15:30:00|11237.5|11235.5|11208.5|11206.5|11237.5|11235.5|11197|11195|2999
1744299300000|2025-04-10 15:35:00|11207.5|11205.5|11206|11204|11229|11227|11199.5|11197.5|1758
1744299600000|2025-04-10 15:40:00|11205.5|11203.5|11181.5|11179.5|11221.5|11219.5|11180|11178|546
1744299900000|2025-04-10 15:45:00|11180.5|11178.5|11163.5|11161.5|11188|11186|11155.5|11153.5|155
1744300200000|2025-04-10 15:50:00|11163|11161|11177.5|11175.5|11177.5|11175.5|11132|11130|398
1744300500000|2025-04-10 15:55:00|11178|11176|11148|11146|11190|11188|11132.5|11130.5|143
1744300800000|2025-04-10 16:00:00|11152|11150|11112|11110|11174.5|11172.5|11112|11110|155
1744301100000|2025-04-10 16:05:00|11111|11109|11136|11134|11140.5|11138.5|11103|11101|81
1744301400000|2025-04-10 16:10:00|11134|11132|11119|11117|11148.5|11146.5|11117|11115|105
1744301700000|2025-04-10 16:15:00|11118|11116|11107.5|11105.5|11121|11119|11089.5|11087.5|52
1744302000000|2025-04-10 16:20:00|11107|11105|11091|11089|11107|11105|11053|11051|53
1744302300000|2025-04-10 16:25:00|11091.5|11089.5|11080.5|11078.5|11101.5|11099.5|11052.5|11050.5|64
1744302600000|2025-04-10 16:30:00|11082|11080|11158|11156|11159|11157|11077.5|11075.5|63
1744302900000|2025-04-10 16:35:00|11157.5|11155.5|11161.5|11159.5|11173.5|11171.5|11147|11145|56
1744303200000|2025-04-10 16:40:00|11160.5|11158.5|11163.5|11161.5|11169.5|11167.5|11145.5|11143.5|20
1744303500000|2025-04-10 16:45:00|11164|11162|11188|11186|11198|11196|11130.5|11128.5|21
1744303800000|2025-04-10 16:50:00|11188.5|11186.5|11152.5|11150.5|11196|11194|11143|11141|219
1744304100000|2025-04-10 16:55:00|11153|11151|11167|11165|11174|11172|11146.5|11144.5|66
1744304400000|2025-04-10 17:00:00|11167.5|11165.5|11202|11200|11222.5|11220.5|11161.5|11159.5|197
1744304700000|2025-04-10 17:05:00|11201.5|11199.5|11154.5|11152.5|11201.5|11199.5|11151|11149|31
1744305000000|2025-04-10 17:10:00|11154|11152|11104.5|11102.5|11154|11152|11097|11095|34
1744305300000|2025-04-10 17:15:00|11102.5|11100.5|11102|11100|11112.5|11110.5|11089|11087|187
1744305600000|2025-04-10 17:20:00|11102.5|11100.5|11088|11086|11108|11106|11065.5|11063.5|86
1744305900000|2025-04-10 17:25:00|11088.5|11086.5|11138.5|11136.5|11142.5|11140.5|11087|11085|31
1744306200000|2025-04-10 17:30:00|11137.5|11135.5|11134.5|11132.5|11153.5|11151.5|11128|11126|34
1744306500000|2025-04-10 17:35:00|11134|11132|11136.5|11134.5|11162.5|11160.5|11132.5|11130.5|26
1744306800000|2025-04-10 17:40:00|11136|11134|11179|11177|11179|11177|11130|11128|20
1744307100000|2025-04-10 17:45:00|11179.5|11177.5|11181|11179|11202|11200|11172.5|11170.5|41
1744307400000|2025-04-10 17:50:00|11180.5|11178.5|11184.5|11182.5|11195|11193|11160.5|11158.5|11
1744307700000|2025-04-10 17:55:00|11184|11182|11191|11189|11205.5|11203.5|11184|11182|19
1744308000000|2025-04-10 18:00:00|11194|11192|11246|11244|11252.5|11250.5|11187|11185|14
1744308300000|2025-04-10 18:05:00|11245|11243|11195|11193|11246|11244|11194|11192|34
1744308600000|2025-04-10 18:10:00|11195.5|11193.5|11169.5|11167.5|11197.5|11195.5|11168|11166|15
1744308900000|2025-04-10 18:15:00|11169|11167|11208|11206|11219.5|11217.5|11168|11166|47
1744309200000|2025-04-10 18:20:00|11208.5|11206.5|11267|11265|11274|11272|11208|11206|78
1744309500000|2025-04-10 18:25:00|11266.5|11264.5|11282|11280|11291.5|11289.5|11257.5|11255.5|31
1744309800000|2025-04-10 18:30:00|11282.5|11280.5|11262|11260|11298.5|11296.5|11261.5|11259.5|23
1744310100000|2025-04-10 18:35:00|11261.5|11259.5|11261.5|11259.5|11272.5|11270.5|11251.5|11249.5|42
1744310400000|2025-04-10 18:40:00|11262.5|11260.5|11287.5|11285.5|11288.5|11286.5|11256|11254|24
1744310700000|2025-04-10 18:45:00|11288|11286|11258.5|11256.5|11293|11291|11244|11242|37
1744311000000|2025-04-10 18:50:00|11258|11256|11239.5|11237.5|11271|11269|11239.5|11237.5|11
1744311300000|2025-04-10 18:55:00|11239|11237|11256.5|11254.5|11266|11264|11229.5|11227.5|16
1744311600000|2025-04-10 19:00:00|11257|11255|11285|11283|11291|11289|11243|11241|31
1744311900000|2025-04-10 19:05:00|11285.5|11283.5|11245|11243|11290|11288|11245|11243|32
1744312200000|2025-04-10 19:10:00|11245.5|11243.5|11253|11251|11256|11254|11230|11228|30
1744312500000|2025-04-10 19:15:00|11253.5|11251.5|11276.5|11274.5|11278|11276|11248.5|11246.5|29
1744312800000|2025-04-10 19:20:00|11277|11275|11270|11268|11296.5|11294.5|11262.5|11260.5|64
1744313100000|2025-04-10 19:25:00|11269.5|11267.5|11231.5|11229.5|11278|11276|11227.5|11225.5|40
1744313400000|2025-04-10 19:30:00|11232|11230|11237.5|11235.5|11258.5|11256.5|11224|11222|80
1744313700000|2025-04-10 19:35:00|11238.5|11236.5|11203|11201|11247|11245|11203|11201|43
1744314000000|2025-04-10 19:40:00|11203.5|11201.5|11173.5|11171.5|11209|11207|11170|11168|73
1744314300000|2025-04-10 19:45:00|11174|11172|11207.5|11205.5|11212|11210|11166|11164|60
1744314600000|2025-04-10 19:50:00|11208.5|11206.5|11275.5|11273.5|11279|11277|11208|11206|72
1744314900000|2025-04-10 19:55:00|11275|11273|11272.9|11266.9|11295.5|11293.5|11249.5|11247.5|87
1744315200000|2025-04-10 20:00:00|11272.8|11266.8|11288|11282|11295.6|11289.6|11267.2|11261.2|0
1744315500000|2025-04-10 20:05:00|11287.5|11281.5|11288.8|11282.8|11291.4|11285.4|11279.3|11273.3|0
1744315800000|2025-04-10 20:10:00|11288.6|11282.6|11292.8|11286.8|11293.9|11287.9|11284.1|11278.1|0
1744316100000|2025-04-10 20:15:00|11291.6|11285.6|11281.6|11275.6|11292.5|11286.5|11278.5|11272.5|0
1744316400000|2025-04-10 20:20:00|11281.4|11275.4|11276.3|11270.3|11281.6|11275.6|11275.4|11269.4|0
1744316700000|2025-04-10 20:25:00|11276.1|11270.1|11274.6|11268.6|11276.9|11270.9|11274.1|11268.1|0
1744317000000|2025-04-10 20:30:00|11274.4|11268.4|11274.8|11268.8|11277.8|11271.8|11273.1|11267.1|0
1744317300000|2025-04-10 20:35:00|11274.6|11268.6|11272|11266|11275.3|11269.3|11268.7|11262.7|0
1744317600000|2025-04-10 20:40:00|11272.2|11266.2|11269.8|11263.8|11272.7|11266.7|11268|11262|0
1744317900000|2025-04-10 20:45:00|11269.5|11263.5|11274.8|11268.8|11275.3|11269.3|11268.8|11262.8|0
1744318200000|2025-04-10 20:50:00|11275.1|11269.1|11280.6|11274.6|11280.6|11274.6|11274.6|11268.6|0
1744318500000|2025-04-10 20:55:00|11280.1|11274.1|11279.5|11273.5|11280.6|11274.6|11277.2|11271.2|0
1744318800000|2025-04-10 21:00:00|11279.4|11273.4|11279.4|11273.4|11280.8|11274.8|11278.9|11272.9|0
1744319100000|2025-04-10 21:05:00|11279.3|11273.3|11278.7|11272.7|11279.4|11273.4|11278.4|11272.4|0
1744319400000|2025-04-10 21:10:00|11278.8|11272.8|11278.8|11272.8|11278.9|11272.9|11278.7|11272.7|0
1744319700000|2025-04-10 21:15:00|11278.7|11272.7|11279.3|11273.3|11279.4|11273.4|11278.7|11272.7|0
1744320000000|2025-04-10 21:20:00|11279.2|11273.2|11278.4|11272.4|11279.3|11273.3|11278.4|11272.4|0
1744320300000|2025-04-10 21:25:00|11279.2|11273.2|11278.4|11272.4|11279.2|11273.2|11278|11272|0
1744320600000|2025-04-10 21:30:00|11278.5|11272.5|11277.7|11271.7|11278.5|11272.5|11277.7|11271.7|0
1744320900000|2025-04-10 21:35:00|11277.9|11271.9|11276.6|11270.6|11277.9|11271.9|11276.5|11270.5|0
1744321200000|2025-04-10 21:40:00|11276.5|11270.5|11276.7|11270.7|11276.7|11270.7|11275.4|11269.4|0
1744321500000|2025-04-10 21:45:00|11276.5|11270.5|11275.5|11269.5|11276.6|11270.6|11275.5|11269.5|0
1744321800000|2025-04-10 21:50:00|11275.4|11269.4|11275.9|11269.9|11275.9|11269.9|11275.2|11269.2|0
1744322100000|2025-04-10 21:55:00|11275.8|11269.8|11274.7|11268.7|11275.9|11269.9|11273.5|11267.5|0
1744322400000|2025-04-10 22:00:00|11274.8|11268.8|11285.2|11279.2|11286.8|11280.8|11274.5|11268.5|0
1744322700000|2025-04-10 22:05:00|11285.3|11279.3|11289.5|11283.5|11290.8|11284.8|11285.2|11279.2|0
1744323000000|2025-04-10 22:10:00|11289.9|11283.9|11288.8|11282.8|11292.7|11286.7|11287.4|11281.4|0
1744323300000|2025-04-10 22:15:00|11288.7|11282.7|11286.2|11280.2|11291.8|11285.8|11285.5|11279.5|0
1744323600000|2025-04-10 22:20:00|11285.6|11279.6|11285.9|11279.9|11287.2|11281.2|11283.8|11277.8|0
1744323900000|2025-04-10 22:25:00|11286.1|11280.1|11286|11280|11289.4|11283.4|11283.6|11277.6|0
1744324200000|2025-04-10 22:30:00|11286.1|11280.1|11292|11286|11294.6|11288.6|11286.1|11280.1|0
1744324500000|2025-04-10 22:35:00|11292.1|11286.1|11296.3|11290.3|11297.2|11291.2|11291.2|11285.2|0
1744324800000|2025-04-10 22:40:00|11296.2|11290.2|11298.2|11292.2|11299.3|11293.3|11295.6|11289.6|0
1744325100000|2025-04-10 22:45:00|11297.3|11291.3|11292.3|11286.3|11301.9|11295.9|11291.6|11285.6|0
1744325400000|2025-04-10 22:50:00|11292.2|11286.2|11290.4|11284.4|11292.3|11286.3|11289.3|11283.3|0
1744325700000|2025-04-10 22:55:00|11290.6|11284.6|11286.2|11280.2|11291.2|11285.2|11285.9|11279.9|0
1744326000000|2025-04-10 23:00:00|11286.3|11280.3|11283.2|11277.2|11286.8|11280.8|11278.9|11272.9|0
1744326300000|2025-04-10 23:05:00|11283.1|11277.1|11284.5|11278.5|11289.2|11283.2|11282.3|11276.3|0
1744326600000|2025-04-10 23:10:00|11284.4|11278.4|11273|11267|11284.9|11278.9|11271|11265|0
1744326900000|2025-04-10 23:15:00|11272.9|11266.9|11270.8|11264.8|11272.9|11266.9|11268.2|11262.2|0
1744327200000|2025-04-10 23:20:00|11270.9|11264.9|11257.3|11251.3|11271.6|11265.6|11255.8|11249.8|0
1744327500000|2025-04-10 23:25:00|11257.4|11251.4|11264.5|11258.5|11267.4|11261.4|11256.5|11250.5|0
1744327800000|2025-04-10 23:30:00|11264.6|11258.6|11268.6|11262.6|11270.1|11264.1|11261.4|11255.4|0
1744328100000|2025-04-10 23:35:00|11268.3|11262.3|11261.7|11255.7|11268.7|11262.7|11260.6|11254.6|0
1744328400000|2025-04-10 23:40:00|11261.8|11255.8|11266.7|11260.7|11267|11261|11261.1|11255.1|0
1744328700000|2025-04-10 23:45:00|11266.4|11260.4|11254.7|11248.7|11267|11261|11254.5|11248.5|0
1744329000000|2025-04-10 23:50:00|11254.6|11248.6|11245.3|11239.3|11256.9|11250.9|11242.7|11236.7|0
1744329300000|2025-04-10 23:55:00|11245.5|11239.5|11251.2|11245.2|11258.5|11252.5|11242.8|11236.8|0
1744329600000|2025-04-11 00:00:00|11251.1|11245.1|11233.2|11227.2|11253.8|11247.8|11226.6|11220.6|0
1744329900000|2025-04-11 00:05:00|11232.9|11226.9|11225.9|11219.9|11234.3|11228.3|11221.2|11215.2|0
1744330200000|2025-04-11 00:10:00|11225.7|11219.7|11221|11215|11237|11231|11220.6|11214.6|0
1744330500000|2025-04-11 00:15:00|11220.5|11214.5|11210.7|11204.7|11235.7|11229.7|11204.9|11198.9|0
1744330800000|2025-04-11 00:20:00|11210.8|11204.8|11221.8|11215.8|11225.2|11219.2|11209.1|11203.1|0
1744331100000|2025-04-11 00:25:00|11221.2|11215.2|11215.7|11209.7|11225.8|11219.8|11215.7|11209.7|0
1744331400000|2025-04-11 00:30:00|11215.6|11209.6|11218.7|11212.7|11222.9|11216.9|11211.8|11205.8|0
1744331700000|2025-04-11 00:35:00|11219.9|11213.9|11223.7|11217.7|11227.5|11221.5|11217.9|11211.9|0
1744332000000|2025-04-11 00:40:00|11224.3|11218.3|11211.2|11205.2|11229|11223|11207.6|11201.6|0
1744332300000|2025-04-11 00:45:00|11211.1|11205.1|11203.4|11197.4|11212.6|11206.6|11200.2|11194.2|0
1744332600000|2025-04-11 00:50:00|11203.9|11197.9|11216|11210|11217.8|11211.8|11200.8|11194.8|0
1744332900000|2025-04-11 00:55:00|11215.4|11209.4|11224.1|11218.1|11226.4|11220.4|11208.2|11202.2|0
1744333200000|2025-04-11 01:00:00|11224.7|11218.7|11222.6|11216.6|11225.3|11219.3|11216|11210|0
1744333500000|2025-04-11 01:05:00|11223.1|11217.1|11224.3|11218.3|11226.2|11220.2|11215.5|11209.5|0
1744333800000|2025-04-11 01:10:00|11223.8|11217.8|11233.9|11227.9|11233.9|11227.9|11219.2|11213.2|0
1744334100000|2025-04-11 01:15:00|11233.3|11227.3|11245.5|11239.5|11247.2|11241.2|11232.1|11226.1|0
1744334400000|2025-04-11 01:20:00|11245.4|11239.4|11239.6|11233.6|11247.1|11241.1|11234.8|11228.8|0
1744334700000|2025-04-11 01:25:00|11240.2|11234.2|11239.5|11233.5|11246.4|11240.4|11233.1|11227.1|0
1744335000000|2025-04-11 01:30:00|11239|11233|11239.9|11233.9|11246.3|11240.3|11236.6|11230.6|0
1744335300000|2025-04-11 01:35:00|11240.5|11234.5|11247.5|11241.5|11249.3|11243.3|11235.2|11229.2|0
1744335600000|2025-04-11 01:40:00|11248|11242|11249.8|11243.8|11256.2|11250.2|11243.5|11237.5|0
1744335900000|2025-04-11 01:45:00|11249.3|11243.3|11256.9|11250.9|11258.2|11252.2|11247.4|11241.4|0
1744336200000|2025-04-11 01:50:00|11256.3|11250.3|11254.6|11248.6|11261.7|11255.7|11252.4|11246.4|0
1744336500000|2025-04-11 01:55:00|11255.2|11249.2|11260.6|11254.6|11261.8|11255.8|11252.3|11246.3|0
1744336800000|2025-04-11 02:00:00|11259.5|11253.5|11261.8|11255.8|11265|11259|11258.9|11252.9|0
1744337100000|2025-04-11 02:05:00|11260.7|11254.7|11256.7|11250.7|11260.7|11254.7|11247.4|11241.4|0
1744337400000|2025-04-11 02:10:00|11256.8|11250.8|11252.2|11246.2|11258.5|11252.5|11249.8|11243.8|0
1744337700000|2025-04-11 02:15:00|11253.3|11247.3|11263|11257|11264.1|11258.1|11246.7|11240.7|0
1744338000000|2025-04-11 02:20:00|11263.6|11257.6|11265.5|11259.5|11267.9|11261.9|11260.8|11254.8|0
1744338300000|2025-04-11 02:25:00|11266.1|11260.1|11271|11265|11277|11271|11266|11260|0
1744338600000|2025-04-11 02:30:00|11270.5|11264.5|11275.2|11269.2|11277.5|11271.5|11269.9|11263.9|0
1744338900000|2025-04-11 02:35:00|11274.6|11268.6|11271|11265|11276.3|11270.3|11271|11265|0
1744339200000|2025-04-11 02:40:00|11271.1|11265.1|11270.9|11264.9|11272.7|11266.7|11269.7|11263.7|0
1744339500000|2025-04-11 02:45:00|11270.3|11264.3|11272.2|11266.2|11273.3|11267.3|11269.2|11263.2|0
1744339800000|2025-04-11 02:50:00|11272.7|11266.7|11269.9|11263.9|11275.2|11269.2|11268.7|11262.7|0
1744340100000|2025-04-11 02:55:00|11269.8|11263.8|11266.2|11260.2|11269.9|11263.9|11263.9|11257.9|0
1744340400000|2025-04-11 03:00:00|11267.3|11261.3|11269.8|11263.8|11272.8|11266.8|11267.3|11261.3|0
1744340700000|2025-04-11 03:05:00|11269.9|11263.9|11269.8|11263.8|11274.5|11268.5|11269.8|11263.8|0
1744341000000|2025-04-11 03:10:00|11270.4|11264.4|11270.6|11264.6|11272.9|11266.9|11269.4|11263.4|0
1744341300000|2025-04-11 03:15:00|11270.7|11264.7|11267.2|11261.2|11271.8|11265.8|11266.1|11260.1|0
1744341600000|2025-04-11 03:20:00|11265.5|11259.5|11284.3|11278.3|11286.4|11280.4|11263.7|11257.7|0
1744341900000|2025-04-11 03:25:00|11284.9|11278.9|11285.3|11279.3|11286.4|11280.4|11281.4|11275.4|0
1744342200000|2025-04-11 03:30:00|11285.9|11279.9|11281.6|11275.6|11286.5|11280.5|11279.8|11273.8|0
1744342500000|2025-04-11 03:35:00|11280.4|11274.4|11279.4|11273.4|11280.5|11274.5|11276.9|11270.9|0
1744342800000|2025-04-11 03:40:00|11280.5|11274.5|11278.4|11272.4|11280.5|11274.5|11275.3|11269.3|0
1744343100000|2025-04-11 03:45:00|11277.2|11271.2|11275.5|11269.5|11278.4|11272.4|11271.3|11265.3|0
1744343400000|2025-04-11 03:50:00|11276|11270|11282.5|11276.5|11284.3|11278.3|11272.5|11266.5|0
1744343700000|2025-04-11 03:55:00|11282.6|11276.6|11277.2|11271.2|11283.1|11277.1|11276|11270|0
1744344000000|2025-04-11 04:00:00|11277.3|11271.3|11282|11276|11283.1|11277.1|11276.7|11270.7|0
1744344300000|2025-04-11 04:05:00|11282.5|11276.5|11284.4|11278.4|11288.5|11282.5|11282.5|11276.5|0
1744344600000|2025-04-11 04:10:00|11284.3|11278.3|11285|11279|11287.9|11281.9|11283.2|11277.2|0
1744344900000|2025-04-11 04:15:00|11285.5|11279.5|11287.9|11281.9|11291.4|11285.4|11281|11275|0
1744345200000|2025-04-11 04:20:00|11288.5|11282.5|11286.7|11280.7|11289.1|11283.1|11284.3|11278.3|0
1744345500000|2025-04-11 04:25:00|11287.8|11281.8|11285.9|11279.9|11291.3|11285.3|11285.3|11279.3|0
1744345800000|2025-04-11 04:30:00|11286.5|11280.5|11284.3|11278.3|11287.7|11281.7|11284.3|11278.3|0
1744346100000|2025-04-11 04:35:00|11285.5|11279.5|11282|11276|11285.5|11279.5|11280.3|11274.3|0
1744346400000|2025-04-11 04:40:00|11282.6|11276.6|11287.3|11281.3|11287.3|11281.3|11280.9|11274.9|0
1744346700000|2025-04-11 04:45:00|11287.2|11281.2|11280.9|11274.9|11287.8|11281.8|11280.8|11274.8|0
1744347000000|2025-04-11 04:50:00|11280.8|11274.8|11273.3|11267.3|11280.8|11274.8|11268.6|11262.6|0
1744347300000|2025-04-11 04:55:00|11273.9|11267.9|11278.6|11272.6|11280.8|11274.8|11273.9|11267.9|0
1744347600000|2025-04-11 05:00:00|11280.3|11274.3|11271.6|11265.6|11280.3|11274.3|11268.1|11262.1|0
1744347900000|2025-04-11 05:05:00|11272.2|11266.2|11263.5|11257.5|11273.9|11267.9|11262.9|11256.9|0
1744348200000|2025-04-11 05:10:00|11264.1|11258.1|11277.6|11271.6|11278.8|11272.8|11264.1|11258.1|0
1744348500000|2025-04-11 05:15:00|11278.2|11272.2|11277.6|11271.6|11283.4|11277.4|11273|11267|0
1744348800000|2025-04-11 05:20:00|11278.2|11272.2|11285.8|11279.8|11286.9|11280.9|11277.5|11271.5|0
1744349100000|2025-04-11 05:25:00|11286.4|11280.4|11297.5|11291.5|11298.7|11292.7|11286.3|11280.3|0
1744349400000|2025-04-11 05:30:00|11297.6|11291.6|11301.1|11295.1|11305.7|11299.7|11297.6|11291.6|0
1744349700000|2025-04-11 05:35:00|11301.6|11295.6|11302.3|11296.3|11305.1|11299.1|11298.7|11292.7|0
1744350000000|2025-04-11 05:40:00|11303.4|11297.4|11305.7|11299.7|11308|11302|11302.2|11296.2|0
1744350300000|2025-04-11 05:45:00|11305.2|11299.2|11301.5|11295.5|11313.3|11307.3|11300.9|11294.9|0
1744350600000|2025-04-11 05:50:00|11302.1|11296.1|11316.4|11310.4|11317.5|11311.5|11301.5|11295.5|0
1744350900000|2025-04-11 05:55:00|11316.9|11310.9|11315.5|11309.5|11323.4|11317.4|11312.7|11306.7|0
1744351200000|2025-04-11 06:00:00|11315.6|11309.6|11332.5|11330.5|11352.5|11350.5|11315.6|11309.6|77
1744351500000|2025-04-11 06:05:00|11332|11330|11371|11369|11385.5|11383.5|11332|11330|129
1744351800000|2025-04-11 06:10:00|11371.5|11369.5|11351.5|11349.5|11379.5|11377.5|11350.5|11348.5|34
1744352100000|2025-04-11 06:15:00|11352|11350|11335|11333|11352.5|11350.5|11325.5|11323.5|38
1744352400000|2025-04-11 06:20:00|11335.5|11333.5|11328.5|11326.5|11342.5|11340.5|11326.5|11324.5|1
1744352700000|2025-04-11 06:25:00|11329|11327|11356.5|11354.5|11368.5|11366.5|11329|11327|90
1744353000000|2025-04-11 06:30:00|11355|11353|11358|11356|11368.5|11366.5|11352.5|11350.5|8
1744353300000|2025-04-11 06:35:00|11358.5|11356.5|11335|11333|11358.5|11356.5|11334.5|11332.5|8
1744353600000|2025-04-11 06:40:00|11335.5|11333.5|11346.5|11344.5|11347.5|11345.5|11334.5|11332.5|15
1744353900000|2025-04-11 06:45:00|11347|11345|11356|11354|11361|11359|11337|11335|31
1744354200000|2025-04-11 06:50:00|11356.5|11354.5|11342|11340|11359.5|11357.5|11341|11339|39
1744354500000|2025-04-11 06:55:00|11342.5|11340.5|11329|11327|11343.5|11341.5|11311.5|11309.5|103
1744354800000|2025-04-11 07:00:00|11332|11330|11316.5|11314.5|11363.5|11361.5|11296|11294|798
1744355100000|2025-04-11 07:05:00|11316|11314|11261|11259|11316|11314|11255|11253|425
1744355400000|2025-04-11 07:10:00|11260.5|11258.5|11250.5|11248.5|11269|11267|11228.5|11226.5|540
1744355700000|2025-04-11 07:15:00|11252.5|11250.5|11256|11254|11271.5|11269.5|11243.5|11241.5|273
1744356000000|2025-04-11 07:20:00|11254|11252|11272.5|11270.5|11272.5|11270.5|11226.5|11224.5|310
1744356300000|2025-04-11 07:25:00|11273|11271|11229|11227|11280.5|11278.5|11213|11211|399
1744356600000|2025-04-11 07:30:00|11229.5|11227.5|11252.5|11250.5|11255|11253|11227.5|11225.5|376
1744356900000|2025-04-11 07:35:00|11251.5|11249.5|11241|11239|11271|11269|11239|11237|249
1744357200000|2025-04-11 07:40:00|11239|11237|11258|11256|11262.5|11260.5|11231.5|11229.5|237
1744357500000|2025-04-11 07:45:00|11257.5|11255.5|11215|11213|11257.5|11255.5|11210|11208|328
1744357800000|2025-04-11 07:50:00|11214.5|11212.5|11220|11218|11228.5|11226.5|11207|11205|302
1744358100000|2025-04-11 07:55:00|11219.5|11217.5|11188|11186|11220.5|11218.5|11183|11181|415
1744358400000|2025-04-11 08:00:00|11187.5|11185.5|11168|11166|11190|11188|11144|11142|776
1744358700000|2025-04-11 08:05:00|11167.5|11165.5|11216.5|11214.5|11223.5|11221.5|11163|11161|345
1744359000000|2025-04-11 08:10:00|11217|11215|11205|11203|11219.5|11217.5|11196|11194|170
1744359300000|2025-04-11 08:15:00|11204.5|11202.5|11168.5|11166.5|11212|11210|11168.5|11166.5|258
1744359600000|2025-04-11 08:20:00|11168|11166|11156|11154|11170|11168|11144.5|11142.5|354
1744359900000|2025-04-11 08:25:00|11155.5|11153.5|11165|11163|11187.5|11185.5|11151.5|11149.5|291
1744360200000|2025-04-11 08:30:00|11165.5|11163.5|11140|11138|11174|11172|11136|11134|206
1744360500000|2025-04-11 08:35:00|11139.5|11137.5|11128|11126|11143.5|11141.5|11115.5|11113.5|470
1744360800000|2025-04-11 08:40:00|11131.5|11129.5|11110|11108|11131.5|11129.5|11070.5|11068.5|921
1744361100000|2025-04-11 08:45:00|11109.5|11107.5|11084|11082|11113|11111|11077|11075|352
1744361400000|2025-04-11 08:50:00|11084.5|11082.5|11074|11072|11094|11092|11057|11055|473
1744361700000|2025-04-11 08:55:00|11071.5|11069.5|11100|11098|11100|11098|11054|11052|246
1744362000000|2025-04-11 09:00:00|11098.5|11096.5|11099|11097|11111.5|11109.5|11082.5|11080.5|322
1744362300000|2025-04-11 09:05:00|11100.5|11098.5|11065|11063|11100.5|11098.5|11062.5|11060.5|180
1744362600000|2025-04-11 09:10:00|11064.5|11062.5|11070|11068|11075|11073|11055|11053|489
1744362900000|2025-04-11 09:15:00|11072.5|11070.5|11069.5|11067.5|11079|11077|11054|11052|204
1744363200000|2025-04-11 09:20:00|11070|11068|11095|11093|11099|11097|11069|11067|142
1744363500000|2025-04-11 09:25:00|11092|11090|11096.5|11094.5|11104.5|11102.5|11085|11083|164
1744363800000|2025-04-11 09:30:00|11097|11095|11099.5|11097.5|11107|11105|11080|11078|179
1744364100000|2025-04-11 09:35:00|11100|11098|11112|11110|11113|11111|11092|11090|383
1744364400000|2025-04-11 09:40:00|11112.5|11110.5|11123|11121|11125|11123|11098|11096|181
1744364700000|2025-04-11 09:45:00|11123.5|11121.5|11120|11118|11144.5|11142.5|11119.5|11117.5|184
1744365000000|2025-04-11 09:50:00|11123|11121|11158|11156|11158|11156|11112|11110|217
1744365300000|2025-04-11 09:55:00|11157.5|11155.5|11189|11187|11199|11197|11154|11152|257
1744365600000|2025-04-11 10:00:00|11192|11190|11201.5|11199.5|11204.5|11202.5|11185|11183|196
1744365900000|2025-04-11 10:05:00|11201|11199|11188|11186|11201|11199|11183|11181|282
1744366200000|2025-04-11 10:10:00|11188.5|11186.5|11202|11200|11204.5|11202.5|11181|11179|245
1744366500000|2025-04-11 10:15:00|11201.5|11199.5|11203|11201|11206.5|11204.5|11185.5|11183.5|273
1744366800000|2025-04-11 10:20:00|11203.5|11201.5|11206|11204|11220|11218|11201|11199|126
1744367100000|2025-04-11 10:25:00|11205.5|11203.5|11213|11211|11229.5|11227.5|11203.5|11201.5|234
1744367400000|2025-04-11 10:30:00|11212.5|11210.5|11236|11234|11240|11238|11206|11204|566
1744367700000|2025-04-11 10:35:00|11235.5|11233.5|11234.5|11232.5|11243|11241|11230|11228|188
1744368000000|2025-04-11 10:40:00|11235|11233|11221|11219|11239.5|11237.5|11219|11217|200
1744368300000|2025-04-11 10:45:00|11221.5|11219.5|11213.5|11211.5|11230|11228|11208.5|11206.5|222
1744368600000|2025-04-11 10:50:00|11212|11210|11239|11237|11242|11240|11199.5|11197.5|278
1744368900000|2025-04-11 10:55:00|11239.5|11237.5|11231|11229|11243|11241|11221|11219|217
1744369200000|2025-04-11 11:00:00|11231.5|11229.5|11192|11190|11236|11234|11186|11184|342
1744369500000|2025-04-11 11:05:00|11192.5|11190.5|11223.5|11221.5|11223.5|11221.5|11185|11183|239
1744369800000|2025-04-11 11:10:00|11223|11221|11207|11205|11225|11223|11202.5|11200.5|136
1744370100000|2025-04-11 11:15:00|11206.5|11204.5|11169|11167|11206.5|11204.5|11169|11167|131
1744370400000|2025-04-11 11:20:00|11169.5|11167.5|11169|11167|11180.5|11178.5|11161|11159|276
1744370700000|2025-04-11 11:25:00|11171|11169|11150|11148|11174|11172|11148|11146|134
1744371000000|2025-04-11 11:30:00|11150.5|11148.5|11160|11158|11165.5|11163.5|11150|11148|238
1744371300000|2025-04-11 11:35:00|11157|11155|11154|11152|11161.5|11159.5|11146|11144|171
1744371600000|2025-04-11 11:40:00|11153.5|11151.5|11154|11152|11166|11164|11150|11148|130
1744371900000|2025-04-11 11:45:00|11153|11151|11133.5|11131.5|11154.5|11152.5|11130.5|11128.5|154
1744372200000|2025-04-11 11:50:00|11132.5|11130.5|11137|11135|11144.5|11142.5|11123|11121|203
1744372500000|2025-04-11 11:55:00|11134|11132|11167|11165|11168|11166|11130.5|11128.5|203
1744372800000|2025-04-11 12:00:00|11166|11164|11165.5|11163.5|11173|11171|11154|11152|150
1744373100000|2025-04-11 12:05:00|11170|11168|11166|11164|11170.5|11168.5|11145|11143|143
1744373400000|2025-04-11 12:10:00|11167.5|11165.5|11170|11168|11178.5|11176.5|11163.5|11161.5|198
1744373700000|2025-04-11 12:15:00|11170.5|11168.5|11163.5|11161.5|11178.5|11176.5|11158|11156|120
1744374000000|2025-04-11 12:20:00|11165.5|11163.5|11164.5|11162.5|11177.5|11175.5|11158|11156|181
1744374300000|2025-04-11 12:25:00|11163.5|11161.5|11169.5|11167.5|11176|11174|11157.5|11155.5|158
1744374600000|2025-04-11 12:30:00|11170.5|11168.5|11198.5|11196.5|11198.5|11196.5|11170|11168|361
1744374900000|2025-04-11 12:35:00|11199|11197|11201|11199|11211|11209|11197|11195|243
1744375200000|2025-04-11 12:40:00|11200.5|11198.5|11193|11191|11209|11207|11189.5|11187.5|154
1744375500000|2025-04-11 12:45:00|11192.5|11190.5|11184.5|11182.5|11202|11200|11175|11173|173
1744375800000|2025-04-11 12:50:00|11184|11182|11189|11187|11192|11190|11176|11174|242
1744376100000|2025-04-11 12:55:00|11189.5|11187.5|11176|11174|11189.5|11187.5|11166|11164|178
1744376400000|2025-04-11 13:00:00|11175.5|11173.5|11184.5|11182.5|11191|11189|11167.5|11165.5|309
1744376700000|2025-04-11 13:05:00|11184|11182|11157.5|11155.5|11188.5|11186.5|11155|11153|186
1744377000000|2025-04-11 13:10:00|11157|11155|11149.5|11147.5|11160.5|11158.5|11139.5|11137.5|357
1744377300000|2025-04-11 13:15:00|11149|11147|11146|11144|11155|11153|11140.5|11138.5|193
1744377600000|2025-04-11 13:20:00|11144.5|11142.5|11132.5|11130.5|11149.5|11147.5|11132|11130|498
1744377900000|2025-04-11 13:25:00|11133|11131|11146|11144|11156.5|11154.5|11130|11128|275
1744378200000|2025-04-11 13:30:00|11147|11145|11157|11155|11161|11159|11136|11134|436
1744378500000|2025-04-11 13:35:00|11156.5|11154.5|11197|11195|11210.5|11208.5|11156|11154|371
1744378800000|2025-04-11 13:40:00|11194.5|11192.5|11193|11191|11200|11198|11157|11155|358
1744379100000|2025-04-11 13:45:00|11192.5|11190.5|11228|11226|11240.5|11238.5|11191|11189|378
1744379400000|2025-04-11 13:50:00|11228.5|11226.5|11245|11243|11255|11253|11214.5|11212.5|414
1744379700000|2025-04-11 13:55:00|11244.5|11242.5|11242|11240|11255.5|11253.5|11233|11231|340
1744380000000|2025-04-11 14:00:00|11230|11228|11228.5|11226.5|11244|11242|11221|11219|405
1744380300000|2025-04-11 14:05:00|11229|11227|11274|11272|11280.5|11278.5|11222.5|11220.5|504
1744380600000|2025-04-11 14:10:00|11273.5|11271.5|11256.5|11254.5|11277|11275|11232.5|11230.5|345
1744380900000|2025-04-11 14:15:00|11255.5|11253.5|11228|11226|11266.5|11264.5|11226|11224|257
1744381200000|2025-04-11 14:20:00|11228.5|11226.5|11194|11192|11230.5|11228.5|11175.5|11173.5|249
1744381500000|2025-04-11 14:25:00|11194.5|11192.5|11192|11190|11209|11207|11185.5|11183.5|208
1744381800000|2025-04-11 14:30:00|11193|11191|11241|11239|11246.5|11244.5|11186|11184|197
1744382100000|2025-04-11 14:35:00|11240.5|11238.5|11235|11233|11251|11249|11231|11229|148
1744382400000|2025-04-11 14:40:00|11234.5|11232.5|11251.5|11249.5|11253.5|11251.5|11219|11217|161
1744382700000|2025-04-11 14:45:00|11251|11249|11246.5|11244.5|11258|11256|11235.5|11233.5|287
1744383000000|2025-04-11 14:50:00|11246|11244|11229.5|11227.5|11246|11244|11218.5|11216.5|206
1744383300000|2025-04-11 14:55:00|11227|11225|11219|11217|11232.5|11230.5|11216|11214|254
1744383600000|2025-04-11 15:00:00|11215|11213|11225.5|11223.5|11265|11263|11215|11213|380
1744383900000|2025-04-11 15:05:00|11225|11223|11201|11199|11225|11223|11201|11199|332
1744384200000|2025-04-11 15:10:00|11201.5|11199.5|11205.5|11203.5|11219|11217|11197|11195|194
1744384500000|2025-04-11 15:15:00|11206|11204|11230.5|11228.5|11231|11229|11198|11196|804
1744384800000|2025-04-11 15:20:00|11231.5|11229.5|11250|11248|11264.5|11262.5|11230.5|11228.5|1724
1744385100000|2025-04-11 15:25:00|11250.5|11248.5|11243|11241|11257.5|11255.5|11226.5|11224.5|2694
1744385400000|2025-04-11 15:30:00|11241.5|11239.5|11231.5|11229.5|11241.5|11239.5|11226|11224|1495
1744385700000|2025-04-11 15:35:00|11230.5|11228.5|11264.5|11262.5|11264.5|11262.5|11222|11220|411
1744386000000|2025-04-11 15:40:00|11265.5|11263.5|11263|11261|11268.5|11266.5|11250|11248|86
1744386300000|2025-04-11 15:45:00|11262.5|11260.5|11265|11263|11270.5|11268.5|11249.5|11247.5|230
1744386600000|2025-04-11 15:50:00|11264.5|11262.5|11262|11260|11266|11264|11251|11249|68
1744386900000|2025-04-11 15:55:00|11262.5|11260.5|11285|11283|11286|11284|11261|11259|76
1744387200000|2025-04-11 16:00:00|11284.5|11282.5|11286|11284|11287|11285|11273|11271|54
1744387500000|2025-04-11 16:05:00|11286.5|11284.5|11295|11293|11306|11304|11285|11283|53
1744387800000|2025-04-11 16:10:00|11295.5|11293.5|11312.5|11310.5|11318.5|11316.5|11294.5|11292.5|116
1744388100000|2025-04-11 16:15:00|11313|11311|11324|11322|11326|11324|11304.5|11302.5|42
1744388400000|2025-04-11 16:20:00|11324.5|11322.5|11314|11312|11329|11327|11313|11311|60
1744388700000|2025-04-11 16:25:00|11313.5|11311.5|11302.5|11300.5|11316.5|11314.5|11289|11287|75
1744389000000|2025-04-11 16:30:00|11303|11301|11340.5|11338.5|11345|11343|11302.5|11300.5|42
1744389300000|2025-04-11 16:35:00|11340|11338|11376.5|11374.5|11395|11393|11340|11338|386
1744389600000|2025-04-11 16:40:00|11376|11374|11384|11382|11387|11385|11367|11365|33
1744389900000|2025-04-11 16:45:00|11383.5|11381.5|11396.5|11394.5|11396.5|11394.5|11369.5|11367.5|55
1744390200000|2025-04-11 16:50:00|11397|11395|11389|11387|11398|11396|11386.5|11384.5|144
1744390500000|2025-04-11 16:55:00|11388.5|11386.5|11383|11381|11396.5|11394.5|11377|11375|29
1744390800000|2025-04-11 17:00:00|11384.5|11382.5|11390.5|11388.5|11397|11395|11369.5|11367.5|28
1744391100000|2025-04-11 17:05:00|11390|11388|11386|11384|11398.5|11396.5|11381|11379|5
1744391400000|2025-04-11 17:10:00|11386.5|11384.5|11384.5|11382.5|11388|11386|11375.5|11373.5|13
1744391700000|2025-04-11 17:15:00|11384|11382|11367.5|11365.5|11390|11388|11359.5|11357.5|12
1744392000000|2025-04-11 17:20:00|11368|11366|11374.5|11372.5|11389|11387|11363|11361|40
1744392300000|2025-04-11 17:25:00|11374|11372|11363|11361|11375|11373|11361.5|11359.5|5
1744392600000|2025-04-11 17:30:00|11364|11362|11364.5|11362.5|11374|11372|11355|11353|9
1744392900000|2025-04-11 17:35:00|11364|11362|11390.5|11388.5|11392|11390|11353|11351|6
1744393200000|2025-04-11 17:40:00|11390|11388|11442|11440|11450|11448|11390|11388|23
1744393500000|2025-04-11 17:45:00|11441.5|11439.5|11438|11436|11444|11442|11424.5|11422.5|16
1744393800000|2025-04-11 17:50:00|11437.5|11435.5|11453.5|11451.5|11465|11463|11434|11432|48
1744394100000|2025-04-11 17:55:00|11453|11451|11450.5|11448.5|11460.5|11458.5|11444|11442|47
1744394400000|2025-04-11 18:00:00|11450|11448|11459|11457|11459.5|11457.5|11437.5|11435.5|14
1744394700000|2025-04-11 18:05:00|11458.5|11456.5|11435.5|11433.5|11460.5|11458.5|11434|11432|57
1744395000000|2025-04-11 18:10:00|11435|11433|11434.5|11432.5|11440.5|11438.5|11421|11419|17
1744395300000|2025-04-11 18:15:00|11434|11432|11409.5|11407.5|11441.5|11439.5|11405|11403|17
1744395600000|2025-04-11 18:20:00|11410|11408|11420.5|11418.5|11422|11420|11400|11398|55
1744395900000|2025-04-11 18:25:00|11420|11418|11423|11421|11423.5|11421.5|11404.5|11402.5|22
1744396200000|2025-04-11 18:30:00|11423.5|11421.5|11416|11414|11425|11423|11415|11413|0
1744396500000|2025-04-11 18:35:00|11416.5|11414.5|11428.5|11426.5|11432|11430|11412|11410|15
1744396800000|2025-04-11 18:40:00|11429|11427|11433.5|11431.5|11440.5|11438.5|11429|11427|5
1744397100000|2025-04-11 18:45:00|11433|11431|11442.5|11440.5|11444|11442|11431.5|11429.5|9
1744397400000|2025-04-11 18:50:00|11443|11441|11435|11433|11444|11442|11418|11416|11
1744397700000|2025-04-11 18:55:00|11435.5|11433.5|11421|11419|11438|11436|11419.5|11417.5|0
1744398000000|2025-04-11 19:00:00|11420.5|11418.5|11453|11451|11459|11457|11420.5|11418.5|67
1744398300000|2025-04-11 19:05:00|11452.5|11450.5|11471|11469|11473.5|11471.5|11445|11443|43
1744398600000|2025-04-11 19:10:00|11471.5|11469.5|11478.5|11476.5|11479.5|11477.5|11468|11466|4
1744398900000|2025-04-11 19:15:00|11479|11477|11484|11482|11484|11482|11463|11461|87
1744399200000|2025-04-11 19:20:00|11483|11481|11493|11491|11498|11496|11477.5|11475.5|118
1744399500000|2025-04-11 19:25:00|11492.5|11490.5|11480|11478|11497|11495|11477|11475|29
1744399800000|2025-04-11 19:30:00|11479.5|11477.5|11464|11462|11480|11478|11459.5|11457.5|19
1744400100000|2025-04-11 19:35:00|11463.5|11461.5|11459|11457|11464.5|11462.5|11451|11449|25
1744400400000|2025-04-11 19:40:00|11458.5|11456.5|11462|11460|11467.5|11465.5|11455.5|11453.5|15
1744400700000|2025-04-11 19:45:00|11461.5|11459.5|11464.5|11462.5|11470.5|11468.5|11453|11451|42
1744401000000|2025-04-11 19:50:00|11465|11463|11466|11464|11479.5|11477.5|11464|11462|135
1744401300000|2025-04-11 19:55:00|11466.5|11464.5|11455.2|11449.2|11472|11470|11450|11447.4|184
1744401600000|2025-04-11 20:00:00|11454.6|11448.6|11459|11453|11459.6|11453.6|11451.3|11445.3|0
1744401900000|2025-04-11 20:05:00|11458.8|11452.8|11456.5|11450.5|11460.1|11454.1|11455.8|11449.8|0
1744402200000|2025-04-11 20:10:00|11456.3|11450.3|11459.6|11453.6|11459.8|11453.8|11454.7|11448.7|0
1744402500000|2025-04-11 20:15:00|11459.8|11453.8|11460.6|11454.6|11463.3|11457.3|11457.9|11451.9|0
1744402800000|2025-04-11 20:20:00|11460.7|11454.7|11456.5|11450.5|11460.9|11454.9|11454.4|11448.4|0
1744403100000|2025-04-11 20:25:00|11456.3|11450.3|11460.6|11454.6|11461.7|11455.7|11456.3|11450.3|0
1744403400000|2025-04-11 20:30:00|11460.7|11454.7|11459.5|11453.5|11462|11456|11459.3|11453.3|0
1744403700000|2025-04-11 20:35:00|11459.8|11453.8|11460.6|11454.6|11460.7|11454.7|11458.4|11452.4|0
1744404000000|2025-04-11 20:40:00|11460.5|11454.5|11461.2|11455.2|11462.2|11456.2|11459.8|11453.8|0
1744404300000|2025-04-11 20:45:00|11461.1|11455.1|11461.7|11455.7|11462.2|11456.2|11460.7|11454.7|0
1744404600000|2025-04-11 20:50:00|11461.5|11455.5|11459.6|11453.6|11461.7|11455.7|11459.6|11453.6|0
1744404900000|2025-04-11 20:55:00|11459.5|11453.5|11458.1|11452.1|11460.3|11454.3|11456.5|11450.5|0
1744405200000|2025-04-11 21:00:00|11459.1|11453.1|11459.1|11453.1|11459.1|11453.1|11459.1|11453.1|0
1744581600000|2025-04-13 22:00:00|11489.6|11483.6|11499.7|11493.7|11504|11498|11489.6|11483.6|0
1744581900000|2025-04-13 22:05:00|11499.6|11493.6|11489.5|11483.5|11499.6|11493.6|11485|11479|0
1744582200000|2025-04-13 22:10:00|11489.2|11483.2|11486.5|11480.5|11496.7|11490.7|11485.6|11479.6|0
1744582500000|2025-04-13 22:15:00|11486.3|11480.3|11480.3|11474.3|11489.2|11483.2|11470.2|11464.2|0
1744582800000|2025-04-13 22:20:00|11480.4|11474.4|11475.8|11469.8|11483|11477|11472.8|11466.8|0
1744583100000|2025-04-13 22:25:00|11475.3|11469.3|11468.2|11462.2|11475.5|11469.5|11466.1|11460.1|0
1744583400000|2025-04-13 22:30:00|11468.1|11462.1|11469.9|11463.9|11475.5|11469.5|11466.3|11460.3|0
1744583700000|2025-04-13 22:35:00|11469.8|11463.8|11475.7|11469.7|11475.9|11469.9|11466.6|11460.6|0
1744584000000|2025-04-13 22:40:00|11475.8|11469.8|11476.5|11470.5|11481.2|11475.2|11474.6|11468.6|0
1744584300000|2025-04-13 22:45:00|11476.4|11470.4|11473.1|11467.1|11479|11473|11470.6|11464.6|0
1744584600000|2025-04-13 22:50:00|11473.2|11467.2|11471.9|11465.9|11477.7|11471.7|11471.4|11465.4|0
1744584900000|2025-04-13 22:55:00|11472|11466|11470|11464|11473.2|11467.2|11468.9|11462.9|0
1744585200000|2025-04-13 23:00:00|11470.8|11464.8|11477.3|11471.3|11479.9|11473.9|11466.1|11460.1|0
1744585500000|2025-04-13 23:05:00|11477|11471|11480.2|11474.2|11484.5|11478.5|11476.9|11470.9|0
1744585800000|2025-04-13 23:10:00|11480.3|11474.3|11481.7|11475.7|11484.7|11478.7|11477.9|11471.9|0
1744586100000|2025-04-13 23:15:00|11481.8|11475.8|11487|11481|11488.1|11482.1|11481.8|11475.8|0
1744586400000|2025-04-13 23:20:00|11486.9|11480.9|11485.9|11479.9|11489.2|11483.2|11483.4|11477.4|0
1744586700000|2025-04-13 23:25:00|11486|11480|11485.1|11479.1|11489.3|11483.3|11484.6|11478.6|0
1744587000000|2025-04-13 23:30:00|11485.2|11479.2|11478.2|11472.2|11486.7|11480.7|11477.7|11471.7|0
1744587300000|2025-04-13 23:35:00|11478.3|11472.3|11478.4|11472.4|11479.9|11473.9|11477.4|11471.4|0
1744587600000|2025-04-13 23:40:00|11478.5|11472.5|11478.5|11472.5|11479|11473|11475|11469|0
1744587900000|2025-04-13 23:45:00|11478.6|11472.6|11481.2|11475.2|11481.9|11475.9|11478.2|11472.2|0
1744588200000|2025-04-13 23:50:00|11481.3|11475.3|11480.8|11474.8|11482.2|11476.2|11479.1|11473.1|0
1744588500000|2025-04-13 23:55:00|11480.6|11474.6|11480.9|11474.9|11481.6|11475.6|11479.7|11473.7|0
1744588800000|2025-04-14 00:00:00|11480.8|11474.8|11479.5|11473.5|11487.6|11481.6|11479|11473|0
1744589100000|2025-04-14 00:05:00|11479.6|11473.6|11481.3|11475.3|11485.3|11479.3|11477.4|11471.4|0
1744589400000|2025-04-14 00:10:00|11481.2|11475.2|11486.3|11480.3|11486.7|11480.7|11478.2|11472.2|0
1744589700000|2025-04-14 00:15:00|11486.7|11480.7|11495.8|11489.8|11499.2|11493.2|11485.9|11479.9|0
1744590000000|2025-04-14 00:20:00|11495.2|11489.2|11483.1|11477.1|11500.3|11494.3|11482.5|11476.5|0
1744590300000|2025-04-14 00:25:00|11483|11477|11492.2|11486.2|11492.8|11486.8|11478.4|11472.4|0
1744590600000|2025-04-14 00:30:00|11493.3|11487.3|11499.1|11493.1|11502.6|11496.6|11493.3|11487.3|0
1744590900000|2025-04-14 00:35:00|11498.5|11492.5|11500.3|11494.3|11501.5|11495.5|11497.4|11491.4|0
1744591200000|2025-04-14 00:40:00|11500.9|11494.9|11495.1|11489.1|11501.5|11495.5|11492.8|11486.8|0
1744591500000|2025-04-14 00:45:00|11495|11489|11494.4|11488.4|11497.8|11491.8|11493.3|11487.3|0
1744591800000|2025-04-14 00:50:00|11493.9|11487.9|11486.3|11480.3|11493.9|11487.9|11485.2|11479.2|0
1744592100000|2025-04-14 00:55:00|11485.1|11479.1|11486.9|11480.9|11489.2|11483.2|11483.9|11477.9|0
1744592400000|2025-04-14 01:00:00|11486.3|11480.3|11491.6|11485.6|11494.4|11488.4|11486.3|11480.3|0
1744592700000|2025-04-14 01:05:00|11491.5|11485.5|11489.3|11483.3|11492.2|11486.2|11489.3|11483.3|0
1744593000000|2025-04-14 01:10:00|11489.9|11483.9|11488.7|11482.7|11489.9|11483.9|11488.7|11482.7|0
1744593300000|2025-04-14 01:15:00|11489.3|11483.3|11488.5|11482.5|11492.7|11486.7|11486.3|11480.3|0
1744593600000|2025-04-14 01:20:00|11487.3|11481.3|11488.4|11482.4|11493.2|11487.2|11486.1|11480.1|0
1744593900000|2025-04-14 01:25:00|11489|11483|11491.5|11485.5|11494.4|11488.4|11487.9|11481.9|0
1744594200000|2025-04-14 01:30:00|11490.9|11484.9|11491|11485|11493.2|11487.2|11489.7|11483.7|0
1744594500000|2025-04-14 01:35:00|11491.6|11485.6|11490.3|11484.3|11492.1|11486.1|11489.2|11483.2|0
1744594800000|2025-04-14 01:40:00|11489.7|11483.7|11483.8|11477.8|11490.9|11484.9|11482|11476|0
1744595100000|2025-04-14 01:45:00|11483.7|11477.7|11485.5|11479.5|11487.8|11481.8|11482|11476|0
1744595400000|2025-04-14 01:50:00|11484.9|11478.9|11488.6|11482.6|11489.7|11483.7|11483.2|11477.2|0
1744595700000|2025-04-14 01:55:00|11489.1|11483.1|11490.9|11484.9|11490.9|11484.9|11488.6|11482.6|0
1744596000000|2025-04-14 02:00:00|11491.5|11485.5|11493.2|11487.2|11493.8|11487.8|11490.4|11484.4|0
1744596300000|2025-04-14 02:05:00|11493.8|11487.8|11492.6|11486.6|11493.9|11487.9|11491.5|11485.5|0
1744596600000|2025-04-14 02:10:00|11492.7|11486.7|11490|11484|11493.8|11487.8|11488.7|11482.7|0
1744596900000|2025-04-14 02:15:00|11490.6|11484.6|11487.1|11481.1|11492.9|11486.9|11486.5|11480.5|0
1744597200000|2025-04-14 02:20:00|11486.5|11480.5|11485.4|11479.4|11487.7|11481.7|11484.3|11478.3|0
1744597500000|2025-04-14 02:25:00|11484.3|11478.3|11491.2|11485.2|11491.2|11485.2|11484.3|11478.3|0
1744597800000|2025-04-14 02:30:00|11491.1|11485.1|11493.5|11487.5|11495.8|11489.8|11490|11484|0
1744598100000|2025-04-14 02:35:00|11492.4|11486.4|11487.8|11481.8|11494.1|11488.1|11486.6|11480.6|0
1744598400000|2025-04-14 02:40:00|11487.2|11481.2|11491.2|11485.2|11492.4|11486.4|11486.6|11480.6|0
1744598700000|2025-04-14 02:45:00|11490.1|11484.1|11491.4|11485.4|11491.9|11485.9|11489|11483|0
1744599000000|2025-04-14 02:50:00|11491.3|11485.3|11489.1|11483.1|11491.4|11485.4|11489|11483|0
1744599300000|2025-04-14 02:55:00|11489|11483|11487.9|11481.9|11489.6|11483.6|11486.7|11480.7|0
1744599600000|2025-04-14 03:00:00|11486.8|11480.8|11485.5|11479.5|11489|11483|11482.1|11476.1|0
1744599900000|2025-04-14 03:05:00|11485.6|11479.6|11475.5|11469.5|11486.7|11480.7|11473.8|11467.8|0
1744600200000|2025-04-14 03:10:00|11476.1|11470.1|11482|11476|11482.6|11476.6|11475.5|11469.5|0
1744600500000|2025-04-14 03:15:00|11483.1|11477.1|11489.6|11483.6|11489.6|11483.6|11482.6|11476.6|0
1744600800000|2025-04-14 03:20:00|11490.2|11484.2|11493.1|11487.1|11495.5|11489.5|11489.5|11483.5|0
1744601100000|2025-04-14 03:25:00|11493.7|11487.7|11495.9|11489.9|11497.8|11491.8|11493.1|11487.1|0
1744601400000|2025-04-14 03:30:00|11495.3|11489.3|11491.8|11485.8|11495.9|11489.9|11491.8|11485.8|0
1744601700000|2025-04-14 03:35:00|11493|11487|11490.7|11484.7|11493|11487|11489.5|11483.5|0
1744602000000|2025-04-14 03:40:00|11489.5|11483.5|11488.4|11482.4|11491.3|11485.3|11488.4|11482.4|0
1744602300000|2025-04-14 03:45:00|11488.5|11482.5|11488.4|11482.4|11489.7|11483.7|11488.4|11482.4|0
1744602600000|2025-04-14 03:50:00|11487.3|11481.3|11489.3|11483.3|11489.9|11483.9|11486.4|11480.4|0
1744602900000|2025-04-14 03:55:00|11487.6|11481.6|11487|11481|11488.1|11482.1|11486.4|11480.4|0
1744603200000|2025-04-14 04:00:00|11487.6|11481.6|11489.9|11483.9|11490.4|11484.4|11487|11481|0
1744603500000|2025-04-14 04:05:00|11489.8|11483.8|11487|11481|11489.9|11483.9|11485.8|11479.8|0
1744603800000|2025-04-14 04:10:00|11487.1|11481.1|11488.8|11482.8|11491.7|11485.7|11487.1|11481.1|0
1744604100000|2025-04-14 04:15:00|11487.6|11481.6|11490.5|11484.5|11491.1|11485.1|11487|11481|0
1744604400000|2025-04-14 04:20:00|11490.6|11484.6|11488.3|11482.3|11491.1|11485.1|11488.3|11482.3|0
1744604700000|2025-04-14 04:25:00|11488.8|11482.8|11487.8|11481.8|11490.1|11484.1|11484.8|11478.8|0
1744605000000|2025-04-14 04:30:00|11490.1|11484.1|11486.1|11480.1|11490.2|11484.2|11486.1|11480.1|0
1744605300000|2025-04-14 04:35:00|11486.7|11480.7|11484.4|11478.4|11486.7|11480.7|11483.8|11477.8|0
1744605600000|2025-04-14 04:40:00|11485|11479|11487|11481|11487.6|11481.6|11484.4|11478.4|0
1744605900000|2025-04-14 04:45:00|11486.5|11480.5|11493.5|11487.5|11495.3|11489.3|11485.3|11479.3|0
1744606200000|2025-04-14 04:50:00|11494.1|11488.1|11487.3|11481.3|11494.1|11488.1|11487.3|11481.3|0
1744606500000|2025-04-14 04:55:00|11487.8|11481.8|11494.1|11488.1|11494.1|11488.1|11487.2|11481.2|0
1744606800000|2025-04-14 05:00:00|11494.7|11488.7|11488.9|11482.9|11494.7|11488.7|11488.3|11482.3|0
1744607100000|2025-04-14 05:05:00|11489.5|11483.5|11492.4|11486.4|11494.1|11488.1|11488.4|11482.4|0
1744607400000|2025-04-14 05:10:00|11491.8|11485.8|11490.7|11484.7|11497|11491|11490.7|11484.7|0
1744607700000|2025-04-14 05:15:00|11491.3|11485.3|11486.6|11480.6|11491.3|11485.3|11486.6|11480.6|0
1744608000000|2025-04-14 05:20:00|11487.2|11481.2|11484.3|11478.3|11488.3|11482.3|11483.7|11477.7|0
1744608300000|2025-04-14 05:25:00|11484.8|11478.8|11490|11484|11490.6|11484.6|11484.2|11478.2|0
1744608600000|2025-04-14 05:30:00|11489.4|11483.4|11491.6|11485.6|11494|11488|11486.5|11480.5|0
1744608900000|2025-04-14 05:35:00|11491|11485|11484.2|11478.2|11491|11485|11483.6|11477.6|0
1744609200000|2025-04-14 05:40:00|11484.8|11478.8|11481.4|11475.4|11485.4|11479.4|11480.2|11474.2|0
1744609500000|2025-04-14 05:45:00|11482|11476|11481.4|11475.4|11482.6|11476.6|11479.7|11473.7|0
1744609800000|2025-04-14 05:50:00|11480.8|11474.8|11481.5|11475.5|11482.7|11476.7|11478.5|11472.5|0
1744610100000|2025-04-14 05:55:00|11480.4|11474.4|11479.1|11473.1|11482.6|11476.6|11478|11472|0
1744610400000|2025-04-14 06:00:00|11485|11483|11474|11472|11485|11483|11466|11464|109
1744610700000|2025-04-14 06:05:00|11473.5|11471.5|11480.5|11478.5|11492|11490|11471.5|11469.5|9
1744611000000|2025-04-14 06:10:00|11481|11479|11486.5|11484.5|11497.5|11495.5|11480|11478|35
1744611300000|2025-04-14 06:15:00|11485.5|11483.5|11476|11474|11485.5|11483.5|11461|11459|51
1744611600000|2025-04-14 06:20:00|11475.5|11473.5|11473.5|11471.5|11478|11476|11470.5|11468.5|9
1744611900000|2025-04-14 06:25:00|11474|11472|11473|11471|11476.5|11474.5|11473|11471|10
1744612200000|2025-04-14 06:30:00|11473.5|11471.5|11469.5|11467.5|11473.5|11471.5|11467.5|11465.5|14
1744612500000|2025-04-14 06:35:00|11469|11467|11469|11467|11473.5|11471.5|11468.5|11466.5|31
1744612800000|2025-04-14 06:40:00|11468.5|11466.5|11469|11467|11471|11469|11468|11466|2
1744613100000|2025-04-14 06:45:00|11468.5|11466.5|11469.5|11467.5|11471|11469|11464.5|11462.5|7
1744613400000|2025-04-14 06:50:00|11469|11467|11467.5|11465.5|11478|11476|11466.5|11464.5|44
1744613700000|2025-04-14 06:55:00|11468|11466|11484.5|11482.5|11490|11488|11467|11465|142
1744614000000|2025-04-14 07:00:00|11485.5|11483.5|11430.5|11428.5|11488|11486|11427|11425|691
1744614300000|2025-04-14 07:05:00|11428.5|11426.5|11376.5|11374.5|11436|11434|11369.5|11367.5|441
1744614600000|2025-04-14 07:10:00|11376|11374|11376|11374|11389|11387|11370.5|11368.5|215
1744614900000|2025-04-14 07:15:00|11376.5|11374.5|11397|11395|11408|11406|11369.5|11367.5|295
1744615200000|2025-04-14 07:20:00|11398.5|11396.5|11412.5|11410.5|11423|11421|11388|11386|307
1744615500000|2025-04-14 07:25:00|11411.5|11409.5|11418|11416|11431|11429|11404.5|11402.5|171
1744615800000|2025-04-14 07:30:00|11415|11413|11417|11415|11435.5|11433.5|11415|11413|336
1744616100000|2025-04-14 07:35:00|11416.5|11414.5|11436.5|11434.5|11440|11438|11398|11396|208
1744616400000|2025-04-14 07:40:00|11437|11435|11452|11450|11453|11451|11434.5|11432.5|135
1744616700000|2025-04-14 07:45:00|11452.5|11450.5|11448.5|11446.5|11456|11454|11435|11433|436
1744617000000|2025-04-14 07:50:00|11448|11446|11444|11442|11461|11459|11443.5|11441.5|137
1744617300000|2025-04-14 07:55:00|11443.5|11441.5|11430|11428|11443.5|11441.5|11413.5|11411.5|182
1744617600000|2025-04-14 08:00:00|11429|11427|11435|11433|11443.5|11441.5|11419|11417|219
1744617900000|2025-04-14 08:05:00|11434.5|11432.5|11431|11429|11442.5|11440.5|11425.5|11423.5|278
1744618200000|2025-04-14 08:10:00|11428.5|11426.5|11416|11414|11428.5|11426.5|11394.5|11392.5|199
1744618500000|2025-04-14 08:15:00|11415.5|11413.5|11419|11417|11427.5|11425.5|11411|11409|162
1744618800000|2025-04-14 08:20:00|11418.5|11416.5|11428.5|11426.5|11428.5|11426.5|11414.5|11412.5|155
1744619100000|2025-04-14 08:25:00|11427.5|11425.5|11432|11430|11433|11431|11417.5|11415.5|155
1744619400000|2025-04-14 08:30:00|11431.5|11429.5|11431|11429|11444.5|11442.5|11430.5|11428.5|104
1744619700000|2025-04-14 08:35:00|11430|11428|11422.5|11420.5|11439|11437|11422.5|11420.5|255
1744620000000|2025-04-14 08:40:00|11422|11420|11411|11409|11428.5|11426.5|11409.5|11407.5|108
1744620300000|2025-04-14 08:45:00|11410.5|11408.5|11413|11411|11417|11415|11403.5|11401.5|101
1744620600000|2025-04-14 08:50:00|11413.5|11411.5|11402.5|11400.5|11413.5|11411.5|11394|11392|109
1744620900000|2025-04-14 08:55:00|11402|11400|11413|11411|11414|11412|11400.5|11398.5|186
1744621200000|2025-04-14 09:00:00|11413.5|11411.5|11441|11439|11448.5|11446.5|11412|11410|154
1744621500000|2025-04-14 09:05:00|11441.5|11439.5|11440|11438|11450.5|11448.5|11440|11438|119
1744621800000|2025-04-14 09:10:00|11439.5|11437.5|11440.5|11438.5|11448.5|11446.5|11436.5|11434.5|126
1744622100000|2025-04-14 09:15:00|11437.5|11435.5|11441|11439|11450|11448|11436.5|11434.5|188
1744622400000|2025-04-14 09:20:00|11444|11442|11430.5|11428.5|11449|11447|11428.5|11426.5|226
1744622700000|2025-04-14 09:25:00|11429.5|11427.5|11433.5|11431.5|11444.5|11442.5|11421.5|11419.5|174
1744623000000|2025-04-14 09:30:00|11436|11434|11447.5|11445.5|11455|11453|11435|11433|143
1744623300000|2025-04-14 09:35:00|11446|11444|11437|11435|11449.5|11447.5|11436|11434|139
1744623600000|2025-04-14 09:40:00|11437.5|11435.5|11427.5|11425.5|11440.5|11438.5|11427|11425|157
1744623900000|2025-04-14 09:45:00|11428|11426|11420.5|11418.5|11428|11426|11413|11411|233
1744624200000|2025-04-14 09:50:00|11421|11419|11429.5|11427.5|11431|11429|11413.5|11411.5|164
1744624500000|2025-04-14 09:55:00|11430|11428|11434.5|11432.5|11435.5|11433.5|11427.5|11425.5|98
1744624800000|2025-04-14 10:00:00|11435|11433|11454.5|11452.5|11455.5|11453.5|11429.5|11427.5|352
1744625100000|2025-04-14 10:05:00|11455|11453|11445.5|11443.5|11456.5|11454.5|11444.5|11442.5|130
1744625400000|2025-04-14 10:10:00|11444.5|11442.5|11459.5|11457.5|11459.5|11457.5|11444.5|11442.5|90
1744625700000|2025-04-14 10:15:00|11459|11457|11454.5|11452.5|11459|11457|11446|11444|158
1744626000000|2025-04-14 10:20:00|11455.5|11453.5|11453.5|11451.5|11455.5|11453.5|11442.5|11440.5|113
1744626300000|2025-04-14 10:25:00|11453|11451|11456.5|11454.5|11465.5|11463.5|11447.5|11445.5|108
1744626600000|2025-04-14 10:30:00|11459|11457|11465.5|11463.5|11469|11467|11458.5|11456.5|125
1744626900000|2025-04-14 10:35:00|11465|11463|11467.5|11465.5|11469.5|11467.5|11463.5|11461.5|92
1744627200000|2025-04-14 10:40:00|11466.5|11464.5|11463.5|11461.5|11472.5|11470.5|11460|11458|143
1744627500000|2025-04-14 10:45:00|11462|11460|11475.5|11473.5|11475.5|11473.5|11462|11460|113
1744627800000|2025-04-14 10:50:00|11474.5|11472.5|11471.5|11469.5|11477|11475|11465.5|11463.5|113
1744628100000|2025-04-14 10:55:00|11472.5|11470.5|11471.5|11469.5|11477.5|11475.5|11467.5|11465.5|138
1744628400000|2025-04-14 11:00:00|11472.5|11470.5|11463.5|11461.5|11473.5|11471.5|11455|11453|211
1744628700000|2025-04-14 11:05:00|11464.5|11462.5|11466|11464|11472.5|11470.5|11460.5|11458.5|131
1744629000000|2025-04-14 11:10:00|11465.5|11463.5|11460.5|11458.5|11466.5|11464.5|11453|11451|113
1744629300000|2025-04-14 11:15:00|11460|11458|11451|11449|11460.5|11458.5|11446|11444|151
1744629600000|2025-04-14 11:20:00|11450.5|11448.5|11449.5|11447.5|11450.5|11448.5|11440|11438|124
1744629900000|2025-04-14 11:25:00|11451.5|11449.5|11455.5|11453.5|11471|11469|11450.5|11448.5|195
1744630200000|2025-04-14 11:30:00|11456|11454|11454.5|11452.5|11464|11462|11451.5|11449.5|357
1744630500000|2025-04-14 11:35:00|11452.5|11450.5|11455|11453|11455.5|11453.5|11449|11447|243
1744630800000|2025-04-14 11:40:00|11455.5|11453.5|11459.5|11457.5|11466|11464|11451.5|11449.5|1537
1744631100000|2025-04-14 11:45:00|11460|11458|11452.5|11450.5|11461.5|11459.5|11450.5|11448.5|136
1744631400000|2025-04-14 11:50:00|11453|11451|11440|11438|11454.5|11452.5|11440|11438|112
1744631700000|2025-04-14 11:55:00|11440.5|11438.5|11432.5|11430.5|11444.5|11442.5|11430.5|11428.5|71
1744632000000|2025-04-14 12:00:00|11433|11431|11427|11425|11433.5|11431.5|11420.5|11418.5|120
1744632300000|2025-04-14 12:05:00|11427.5|11425.5|11431.5|11429.5|11431.5|11429.5|11422.5|11420.5|270
1744632600000|2025-04-14 12:10:00|11432|11430|11426.5|11424.5|11432|11430|11422|11420|101
1744632900000|2025-04-14 12:15:00|11428|11426|11435|11433|11435|11433|11423|11421|85
1744633200000|2025-04-14 12:20:00|11434|11432|11449|11447|11455|11453|11434|11432|67
1744633500000|2025-04-14 12:25:00|11448.5|11446.5|11445|11443|11452.5|11450.5|11440.5|11438.5|68
1744633800000|2025-04-14 12:30:00|11444.5|11442.5|11451|11449|11451.5|11449.5|11442.5|11440.5|190
1744634100000|2025-04-14 12:35:00|11450|11448|11465.5|11463.5|11474.5|11472.5|11450|11448|130
1744634400000|2025-04-14 12:40:00|11465|11463|11452.5|11450.5|11465.5|11463.5|11451|11449|100
1744634700000|2025-04-14 12:45:00|11452|11450|11459.5|11457.5|11468.5|11466.5|11452|11450|97
1744635000000|2025-04-14 12:50:00|11460|11458|11479.5|11477.5|11480.5|11478.5|11457.5|11455.5|214
1744635300000|2025-04-14 12:55:00|11480|11478|11491|11489|11493|11491|11475|11473|346
1744635600000|2025-04-14 13:00:00|11491.5|11489.5|11473.5|11471.5|11493|11491|11468|11466|195
1744635900000|2025-04-14 13:05:00|11473|11471|11465.5|11463.5|11478.5|11476.5|11461.5|11459.5|180
1744636200000|2025-04-14 13:10:00|11466|11464|11466.5|11464.5|11475.5|11473.5|11464|11462|106
1744636500000|2025-04-14 13:15:00|11466|11464|11473|11471|11483|11481|11460.5|11458.5|171
1744636800000|2025-04-14 13:20:00|11473.5|11471.5|11465.5|11463.5|11476.5|11474.5|11463.5|11461.5|101
1744637100000|2025-04-14 13:25:00|11466|11464|11474|11472|11480|11478|11464.5|11462.5|129
1744637400000|2025-04-14 13:30:00|11474.5|11472.5|11470|11468|11479|11477|11459|11457|177
1744637700000|2025-04-14 13:35:00|11469.5|11467.5|11459.5|11457.5|11471.5|11469.5|11456.5|11454.5|193
1744638000000|2025-04-14 13:40:00|11458.5|11456.5|11468.5|11466.5|11471|11469|11453|11451|130
1744638300000|2025-04-14 13:45:00|11469|11467|11475|11473|11481|11479|11452.5|11450.5|135
1744638600000|2025-04-14 13:50:00|11474.5|11472.5|11493|11491|11495|11493|11467.5|11465.5|183
1744638900000|2025-04-14 13:55:00|11493.5|11491.5|11488.5|11486.5|11496.5|11494.5|11474.5|11472.5|187
1744639200000|2025-04-14 14:00:00|11490.5|11488.5|11514.5|11512.5|11520.5|11518.5|11479|11477|291
1744639500000|2025-04-14 14:05:00|11515.5|11513.5|11502|11500|11520.5|11518.5|11501.5|11499.5|181
1744639800000|2025-04-14 14:10:00|11501.5|11499.5|11492|11490|11504.5|11502.5|11480|11478|300
1744640100000|2025-04-14 14:15:00|11492.5|11490.5|11496|11494|11500.5|11498.5|11483.5|11481.5|110
1744640400000|2025-04-14 14:20:00|11496.5|11494.5|11503.5|11501.5|11506|11504|11493|11491|129
1744640700000|2025-04-14 14:25:00|11504|11502|11518.5|11516.5|11523|11521|11499|11497|164
1744641000000|2025-04-14 14:30:00|11519|11517|11521.5|11519.5|11524.5|11522.5|11511|11509|119
1744641300000|2025-04-14 14:35:00|11522|11520|11525.5|11523.5|11535|11533|11515.5|11513.5|209
1744641600000|2025-04-14 14:40:00|11526|11524|11534|11532|11537|11535|11516.5|11514.5|385
1744641900000|2025-04-14 14:45:00|11534.5|11532.5|11542.5|11540.5|11547.5|11545.5|11534.5|11532.5|145
1744642200000|2025-04-14 14:50:00|11544.5|11542.5|11548|11546|11549.5|11547.5|11539|11537|209
1744642500000|2025-04-14 14:55:00|11548.5|11546.5|11535.5|11533.5|11551|11549|11532.5|11530.5|206
1744642800000|2025-04-14 15:00:00|11536|11534|11523.5|11521.5|11541.5|11539.5|11518.5|11516.5|240
1744643100000|2025-04-14 15:05:00|11524.5|11522.5|11519.5|11517.5|11526.5|11524.5|11513.5|11511.5|1403
1744643400000|2025-04-14 15:10:00|11520|11518|11513.5|11511.5|11527.5|11525.5|11511.5|11509.5|339
1744643700000|2025-04-14 15:15:00|11513|11511|11517.5|11515.5|11522.5|11520.5|11510|11508|542
1744644000000|2025-04-14 15:20:00|11499.3|11497.3|11491.3|11489.3|11505.3|11503.3|11491.3|11489.3|554
1744644300000|2025-04-14 15:25:00|11490.8|11488.8|11480.3|11478.3|11491.3|11489.3|11453.3|11451.3|4297
1744644600000|2025-04-14 15:30:00|11484.3|11482.3|11498.3|11496.3|11498.8|11496.8|11472.8|11470.8|2149
1744644900000|2025-04-14 15:35:00|11498.8|11496.8|11475.3|11473.3|11509.3|11507.3|11472.3|11470.3|611
1744645200000|2025-04-14 15:40:00|11475.8|11473.8|11465.3|11463.3|11476.8|11474.8|11447.8|11445.8|312
1744645500000|2025-04-14 15:45:00|11464.8|11462.8|11407.3|11405.3|11466.3|11464.3|11405.3|11403.3|777
1744645800000|2025-04-14 15:50:00|11406.8|11404.8|11417.8|11415.8|11424.8|11422.8|11403.3|11401.3|205
1744646100000|2025-04-14 15:55:00|11417.3|11415.3|11399.8|11397.8|11432.8|11430.8|11399.8|11397.8|97
1744646400000|2025-04-14 16:00:00|11400.3|11398.3|11406.3|11404.3|11414.8|11412.8|11386.3|11384.3|94
1744646700000|2025-04-14 16:05:00|11407.3|11405.3|11393.8|11391.8|11415.8|11413.8|11393.3|11391.3|32
1744647000000|2025-04-14 16:10:00|11393.3|11391.3|11391.3|11389.3|11399.3|11397.3|11363.8|11361.8|163
1744647300000|2025-04-14 16:15:00|11392.8|11390.8|11418.3|11416.3|11423.3|11421.3|11392.3|11390.3|35
1744647600000|2025-04-14 16:20:00|11418.8|11416.8|11417.3|11415.3|11432.3|11430.3|11406.3|11404.3|53
1744647900000|2025-04-14 16:25:00|11417.8|11415.8|11400.8|11398.8|11418.3|11416.3|11397.3|11395.3|12
1744648200000|2025-04-14 16:30:00|11400.3|11398.3|11428.8|11426.8|11429.8|11427.8|11395.8|11393.8|24
1744648500000|2025-04-14 16:35:00|11429.3|11427.3|11426.8|11424.8|11434.3|11432.3|11424.3|11422.3|39
1744648800000|2025-04-14 16:40:00|11427.3|11425.3|11435.8|11433.8|11435.8|11433.8|11422.3|11420.3|13
1744649100000|2025-04-14 16:45:00|11435.3|11433.3|11437.8|11435.8|11442.8|11440.8|11431.8|11429.8|15
1744649400000|2025-04-14 16:50:00|11437.3|11435.3|11431.3|11429.3|11438.3|11436.3|11413.8|11411.8|23
1744649700000|2025-04-14 16:55:00|11431.8|11429.8|11423.3|11421.3|11435.3|11433.3|11419.8|11417.8|6
1744650000000|2025-04-14 17:00:00|11423.8|11421.8|11424.8|11422.8|11464.3|11462.3|11420.3|11418.3|78
1744650300000|2025-04-14 17:05:00|11425.3|11423.3|11421.8|11419.8|11430.3|11428.3|11415.3|11413.3|23
1744650600000|2025-04-14 17:10:00|11421.3|11419.3|11428.3|11426.3|11431.8|11429.8|11420.8|11418.8|12
1744650900000|2025-04-14 17:15:00|11428.8|11426.8|11432.8|11430.8|11435.3|11433.3|11418.8|11416.8|8
1744651200000|2025-04-14 17:20:00|11433.3|11431.3|11441.3|11439.3|11444.3|11442.3|11427.8|11425.8|17
1744651500000|2025-04-14 17:25:00|11440.8|11438.8|11429.8|11427.8|11440.8|11438.8|11423.3|11421.3|15
1744651800000|2025-04-14 17:30:00|11428.8|11426.8|11434.8|11432.8|11437.8|11435.8|11418.8|11416.8|10
1744652100000|2025-04-14 17:35:00|11435.3|11433.3|11438.3|11436.3|11442.8|11440.8|11432.3|11430.3|32
1744652400000|2025-04-14 17:40:00|11437.8|11435.8|11434.3|11432.3|11447.8|11445.8|11432.3|11430.3|8
1744652700000|2025-04-14 17:45:00|11433.8|11431.8|11440.8|11438.8|11441.8|11439.8|11425.8|11423.8|23
1744653000000|2025-04-14 17:50:00|11441.3|11439.3|11446.8|11444.8|11450.3|11448.3|11439.3|11437.3|54
1744653300000|2025-04-14 17:55:00|11447.3|11445.3|11441.3|11439.3|11449.8|11447.8|11440.3|11438.3|16
1744653600000|2025-04-14 18:00:00|11440.8|11438.8|11438.8|11436.8|11446.8|11444.8|11438.3|11436.3|20
1744653900000|2025-04-14 18:05:00|11439.8|11437.8|11440.8|11438.8|11443.3|11441.3|11434.8|11432.8|26
1744654200000|2025-04-14 18:10:00|11440.3|11438.3|11442.8|11440.8|11445.8|11443.8|11436.8|11434.8|13
1744654500000|2025-04-14 18:15:00|11443.3|11441.3|11444.8|11442.8|11445.8|11443.8|11438.3|11436.3|29
1744654800000|2025-04-14 18:20:00|11445.3|11443.3|11449.3|11447.3|11454.8|11452.8|11444.3|11442.3|8
1744655100000|2025-04-14 18:25:00|11448.8|11446.8|11453.8|11451.8|11454.3|11452.3|11446.8|11444.8|28
1744655400000|2025-04-14 18:30:00|11453.3|11451.3|11449.3|11447.3|11453.8|11451.8|11445.3|11443.3|23
1744655700000|2025-04-14 18:35:00|11449.8|11447.8|11446.8|11444.8|11451.8|11449.8|11446.3|11444.3|2
1744656000000|2025-04-14 18:40:00|11447.3|11445.3|11450.3|11448.3|11455.3|11453.3|11443.8|11441.8|16
1744656300000|2025-04-14 18:45:00|11450.8|11448.8|11454.8|11452.8|11455.8|11453.8|11448.3|11446.3|37
1744656600000|2025-04-14 18:50:00|11455.3|11453.3|11459.3|11457.3|11459.3|11457.3|11450.8|11448.8|15
1744656900000|2025-04-14 18:55:00|11458.8|11456.8|11454.3|11452.3|11460.3|11458.3|11453.3|11451.3|33
1744657200000|2025-04-14 19:00:00|11453.8|11451.8|11462.8|11460.8|11462.8|11460.8|11453.3|11451.3|21
1744657500000|2025-04-14 19:05:00|11462.3|11460.3|11473.3|11471.3|11474.8|11472.8|11461.3|11459.3|64
1744657800000|2025-04-14 19:10:00|11471.8|11469.8|11476.3|11474.3|11479.8|11477.8|11469.3|11467.3|19
1744658100000|2025-04-14 19:15:00|11476.8|11474.8|11469.8|11467.8|11476.8|11474.8|11464.8|11462.8|32
1744658400000|2025-04-14 19:20:00|11469.3|11467.3|11468.3|11466.3|11474.3|11472.3|11465.3|11463.3|35
1744658700000|2025-04-14 19:25:00|11468.8|11466.8|11461.3|11459.3|11470.3|11468.3|11460.8|11458.8|26
1744659000000|2025-04-14 19:30:00|11460.8|11458.8|11462.8|11460.8|11465.3|11463.3|11454.8|11452.8|37
1744659300000|2025-04-14 19:35:00|11463.3|11461.3|11463.3|11461.3|11467.8|11465.8|11458.3|11456.3|47
1744659600000|2025-04-14 19:40:00|11462.8|11460.8|11465.8|11463.8|11472.3|11470.3|11462.8|11460.8|37
1744659900000|2025-04-14 19:45:00|11465.3|11463.3|11461.8|11459.8|11469.3|11467.3|11454.8|11452.8|36
1744660200000|2025-04-14 19:50:00|11461.3|11459.3|11459.3|11457.3|11466.8|11464.8|11441.8|11439.8|76
1744660500000|2025-04-14 19:55:00|11458.8|11456.8|11450.5|11444.5|11458.8|11456.8|11441.3|11439.3|114
1744660800000|2025-04-14 20:00:00|11453|11447|11449|11443|11456.9|11450.9|11445.6|11439.6|0
1744661100000|2025-04-14 20:05:00|11449.2|11443.2|11448.4|11442.4|11449.4|11443.4|11443.3|11437.3|0
1744661400000|2025-04-14 20:10:00|11448.2|11442.2|11448.5|11442.5|11450.4|11444.4|11446.9|11440.9|0
1744661700000|2025-04-14 20:15:00|11448.4|11442.4|11439.3|11433.3|11449.8|11443.8|11438|11432|0
1744662000000|2025-04-14 20:20:00|11439.5|11433.5|11431.7|11425.7|11440.4|11434.4|11427.1|11421.1|0
1744662300000|2025-04-14 20:25:00|11431.5|11425.5|11430.8|11424.8|11432.2|11426.2|11421.6|11415.6|0
1744662600000|2025-04-14 20:30:00|11431.3|11425.3|11437.8|11431.8|11438.9|11432.9|11431.3|11425.3|0
1744662900000|2025-04-14 20:35:00|11437.9|11431.9|11442.8|11436.8|11443|11437|11434|11428|0
1744663200000|2025-04-14 20:40:00|11443|11437|11439|11433|11443.3|11437.3|11437.8|11431.8|0
1744663500000|2025-04-14 20:45:00|11438.9|11432.9|11444.1|11438.1|11445.5|11439.5|11437.9|11431.9|0
1744663800000|2025-04-14 20:50:00|11444.3|11438.3|11443.5|11437.5|11444.7|11438.7|11440.8|11434.8|0
1744664100000|2025-04-14 20:55:00|11443.3|11437.3|11444.2|11438.2|11446.2|11440.2|11443|11437|0
1744664400000|2025-04-14 21:00:00|11443.3|11437.3|11443.7|11437.7|11444.9|11438.9|11443.1|11437.1|0
1744664700000|2025-04-14 21:05:00|11443.6|11437.6|11443.7|11437.7|11443.8|11437.8|11443.6|11437.6|0
1744665000000|2025-04-14 21:10:00|11443.6|11437.6|11442.9|11436.9|11443.6|11437.6|11442.6|11436.6|0
1744665300000|2025-04-14 21:15:00|11442.7|11436.7|11441.8|11435.8|11442.9|11436.9|11441.6|11435.6|0
1744665600000|2025-04-14 21:20:00|11441.9|11435.9|11443.8|11437.8|11444|11438|11441.8|11435.8|0
1744665900000|2025-04-14 21:25:00|11444|11438|11443.3|11437.3|11444|11438|11443.1|11437.1|0
1744666200000|2025-04-14 21:30:00|11443.2|11437.2|11444.5|11438.5|11444.9|11438.9|11443.2|11437.2|0
1744666500000|2025-04-14 21:35:00|11444.8|11438.8|11445.4|11439.4|11446.3|11440.3|11444.5|11438.5|0
1744666800000|2025-04-14 21:40:00|11445.5|11439.5|11446.7|11440.7|11446.9|11440.9|11445.5|11439.5|0
1744667100000|2025-04-14 21:45:00|11446.6|11440.6|11446.1|11440.1|11447.1|11441.1|11445.7|11439.7|0
1744667400000|2025-04-14 21:50:00|11446.8|11440.8|11446.4|11440.4|11447.1|11441.1|11445.9|11439.9|0
1744667700000|2025-04-14 21:55:00|11446.3|11440.3|11445.5|11439.5|11446.3|11440.3|11444.9|11438.9|0
1744668000000|2025-04-14 22:00:00|11445.4|11439.4|11443.5|11437.5|11445.8|11439.8|11439.4|11433.4|0
1744668300000|2025-04-14 22:05:00|11443.4|11437.4|11437.9|11431.9|11443.7|11437.7|11436.8|11430.8|0
1744668600000|2025-04-14 22:10:00|11438.2|11432.2|11438.7|11432.7|11441|11435|11436.4|11430.4|0
1744668900000|2025-04-14 22:15:00|11438.6|11432.6|11436.6|11430.6|11439.5|11433.5|11436.1|11430.1|0
1744669200000|2025-04-14 22:20:00|11437.1|11431.1|11440.3|11434.3|11441.1|11435.1|11434.8|11428.8|0
1744669500000|2025-04-14 22:25:00|11440.4|11434.4|11432.4|11426.4|11441.7|11435.7|11432.2|11426.2|0
1744669800000|2025-04-14 22:30:00|11432.3|11426.3|11432.9|11426.9|11435.6|11429.6|11430.8|11424.8|0
1744670100000|2025-04-14 22:35:00|11432.7|11426.7|11433.1|11427.1|11433.3|11427.3|11430.6|11424.6|0
1744670400000|2025-04-14 22:40:00|11432.8|11426.8|11433.1|11427.1|11435.1|11429.1|11430.5|11424.5|0
1744670700000|2025-04-14 22:45:00|11433.2|11427.2|11431.5|11425.5|11433.3|11427.3|11428.1|11422.1|0
1744671000000|2025-04-14 22:50:00|11431.7|11425.7|11431|11425|11432.5|11426.5|11429.8|11423.8|0
1744671300000|2025-04-14 22:55:00|11430.6|11424.6|11427.2|11421.2|11430.6|11424.6|11425.7|11419.7|0
1744671600000|2025-04-14 23:00:00|11427.7|11421.7|11429.3|11423.3|11430|11424|11426.5|11420.5|0
1744671900000|2025-04-14 23:05:00|11429.4|11423.4|11430.9|11424.9|11432.3|11426.3|11429.2|11423.2|0
1744672200000|2025-04-14 23:10:00|11430.8|11424.8|11431.5|11425.5|11432.6|11426.6|11430|11424|0
1744672500000|2025-04-14 23:15:00|11431.6|11425.6|11435.2|11429.2|11435.6|11429.6|11430.5|11424.5|0
1744672800000|2025-04-14 23:20:00|11435.1|11429.1|11435.5|11429.5|11436.3|11430.3|11434.9|11428.9|0
1744673100000|2025-04-14 23:25:00|11435.6|11429.6|11434.5|11428.5|11436|11430|11433.7|11427.7|0
1744673400000|2025-04-14 23:30:00|11434.8|11428.8|11437.7|11431.7|11437.9|11431.9|11434.7|11428.7|0
1744673700000|2025-04-14 23:35:00|11437.6|11431.6|11433.6|11427.6|11437.9|11431.9|11433.2|11427.2|0
1744674000000|2025-04-14 23:40:00|11433.5|11427.5|11430.1|11424.1|11434.1|11428.1|11429|11423|0
1744674300000|2025-04-14 23:45:00|11430.2|11424.2|11430.8|11424.8|11430.9|11424.9|11428.3|11422.3|0
1744674600000|2025-04-14 23:50:00|11430.9|11424.9|11430.8|11424.8|11431.1|11425.1|11429.2|11423.2|0
1744674900000|2025-04-14 23:55:00|11430.7|11424.7|11432.5|11426.5|11432.9|11426.9|11429.9|11423.9|0
1744675200000|2025-04-15 00:00:00|11432.6|11426.6|11434.6|11428.6|11437.2|11431.2|11432.6|11426.6|0
1744675500000|2025-04-15 00:05:00|11434.4|11428.4|11437.4|11431.4|11439.5|11433.5|11433.6|11427.6|0
1744675800000|2025-04-15 00:10:00|11437.2|11431.2|11439.1|11433.1|11441.9|11435.9|11436.9|11430.9|0
1744676100000|2025-04-15 00:15:00|11438.9|11432.9|11434.2|11428.2|11445|11439|11434.2|11428.2|0
1744676400000|2025-04-15 00:20:00|11434.7|11428.7|11440|11434|11440.6|11434.6|11433|11427|0
1744676700000|2025-04-15 00:25:00|11440.5|11434.5|11444.6|11438.6|11446.9|11440.9|11440|11434|0
1744677000000|2025-04-15 00:30:00|11444.1|11438.1|11448|11442|11450.3|11444.3|11443.5|11437.5|0
1744677300000|2025-04-15 00:35:00|11447.4|11441.4|11442.8|11436.8|11447.4|11441.4|11442.3|11436.3|0
1744677600000|2025-04-15 00:40:00|11443.3|11437.3|11443.9|11437.9|11445.1|11439.1|11442.2|11436.2|0
1744677900000|2025-04-15 00:45:00|11444.5|11438.5|11445.7|11439.7|11448.7|11442.7|11443.9|11437.9|0
1744678200000|2025-04-15 00:50:00|11445.8|11439.8|11448.1|11442.1|11448.7|11442.7|11445.7|11439.7|0
1744678500000|2025-04-15 00:55:00|11448.7|11442.7|11446.9|11440.9|11448.7|11442.7|11445.8|11439.8|0
1744678800000|2025-04-15 01:00:00|11446.8|11440.8|11445.7|11439.7|11446.9|11440.9|11445.7|11439.7|0
1744679100000|2025-04-15 01:05:00|11444|11438|11443.5|11437.5|11444.6|11438.6|11441.1|11435.1|0
1744679400000|2025-04-15 01:10:00|11445.2|11439.2|11447|11441|11447|11441|11445.2|11439.2|0
1744679700000|2025-04-15 01:15:00|11448.2|11442.2|11446.4|11440.4|11450.5|11444.5|11446.4|11440.4|0
1744680000000|2025-04-15 01:20:00|11446.5|11440.5|11448.1|11442.1|11448.2|11442.2|11445.8|11439.8|0
1744680300000|2025-04-15 01:25:00|11449.2|11443.2|11449.3|11443.3|11450.4|11444.4|11448.1|11442.1|0
1744680600000|2025-04-15 01:30:00|11449.2|11443.2|11450.4|11444.4|11451.6|11445.6|11449.2|11443.2|0
1744680900000|2025-04-15 01:35:00|11449.8|11443.8|11443.5|11437.5|11449.9|11443.9|11443.4|11437.4|0
1744681200000|2025-04-15 01:40:00|11443.4|11437.4|11449.1|11443.1|11449.7|11443.7|11443.4|11437.4|0
1744681500000|2025-04-15 01:45:00|11448.5|11442.5|11447.4|11441.4|11449.1|11443.1|11446.8|11440.8|0
1744681800000|2025-04-15 01:50:00|11448|11442|11446.9|11440.9|11448|11442|11446.2|11440.2|0
1744682100000|2025-04-15 01:55:00|11447.4|11441.4|11446.8|11440.8|11448|11442|11445.6|11439.6|0
1744682400000|2025-04-15 02:00:00|11447.4|11441.4|11447.4|11441.4|11448|11442|11446.2|11440.2|0
1744682700000|2025-04-15 02:05:00|11447.9|11441.9|11449.1|11443.1|11450.3|11444.3|11447.9|11441.9|0
1744683000000|2025-04-15 02:10:00|11449.2|11443.2|11449.3|11443.3|11450.4|11444.4|11446.9|11440.9|0
1744683300000|2025-04-15 02:15:00|11449.2|11443.2|11449.5|11443.5|11449.5|11443.5|11448|11442|0
1744683600000|2025-04-15 02:20:00|11449.4|11443.4|11444.7|11438.7|11450|11444|11444.7|11438.7|0
1744683900000|2025-04-15 02:25:00|11443.5|11437.5|11445.2|11439.2|11445.8|11439.8|11441.8|11435.8|0
1744684200000|2025-04-15 02:30:00|11444.7|11438.7|11445.9|11439.9|11446.4|11440.4|11444.7|11438.7|0
1744684500000|2025-04-15 02:35:00|11445.8|11439.8|11447|11441|11448.1|11442.1|11444.7|11438.7|0
1744684800000|2025-04-15 02:40:00|11446.4|11440.4|11447.5|11441.5|11448.7|11442.7|11446.3|11440.3|0
1744685100000|2025-04-15 02:45:00|11448|11442|11450.4|11444.4|11450.4|11444.4|11447.5|11441.5|0
1744685400000|2025-04-15 02:50:00|11449.8|11443.8|11448.6|11442.6|11450.4|11444.4|11448|11442|0
1744685700000|2025-04-15 02:55:00|11447.5|11441.5|11446.3|11440.3|11448.6|11442.6|11445.2|11439.2|0
1744686000000|2025-04-15 03:00:00|11448|11442|11444|11438|11449.2|11443.2|11444|11438|0
1744686300000|2025-04-15 03:05:00|11444.6|11438.6|11445.8|11439.8|11447|11441|11444.6|11438.6|0
1744686600000|2025-04-15 03:10:00|11445.2|11439.2|11442.9|11436.9|11445.8|11439.8|11442.3|11436.3|0
1744686900000|2025-04-15 03:15:00|11443.5|11437.5|11446.4|11440.4|11447|11441|11443.5|11437.5|0
1744687200000|2025-04-15 03:20:00|11445.9|11439.9|11448.7|11442.7|11448.8|11442.8|11445.8|11439.8|0
1744687500000|2025-04-15 03:25:00|11448.2|11442.2|11451.7|11445.7|11452.3|11446.3|11448.2|11442.2|0
1744687800000|2025-04-15 03:30:00|11452.8|11446.8|11454.6|11448.6|11454.6|11448.6|11452.2|11446.2|0
1744688100000|2025-04-15 03:35:00|11455.1|11449.1|11455.2|11449.2|11456.3|11450.3|11454.6|11448.6|0
1744688400000|2025-04-15 03:40:00|11455.7|11449.7|11456.9|11450.9|11456.9|11450.9|11455.2|11449.2|0
1744688700000|2025-04-15 03:45:00|11456.3|11450.3|11456.9|11450.9|11456.9|11450.9|11455.2|11449.2|0
1744689000000|2025-04-15 03:50:00|11456.3|11450.3|11459.8|11453.8|11459.8|11453.8|11456.3|11450.3|0
1744689300000|2025-04-15 03:55:00|11458.7|11452.7|11456.3|11450.3|11458.7|11452.7|11456.3|11450.3|0
1744689600000|2025-04-15 04:00:00|11456.4|11450.4|11456.3|11450.3|11457.5|11451.5|11456.3|11450.3|0
1744689900000|2025-04-15 04:05:00|11455.2|11449.2|11458.6|11452.6|11458.6|11452.6|11455.1|11449.1|0
1744690200000|2025-04-15 04:10:00|11459.8|11453.8|11456.3|11450.3|11459.8|11453.8|11456.3|11450.3|0
1744690500000|2025-04-15 04:15:00|11455.2|11449.2|11455.2|11449.2|11456.3|11450.3|11454.1|11448.1|0
1744690800000|2025-04-15 04:20:00|11455.8|11449.8|11457.5|11451.5|11457.5|11451.5|11455.2|11449.2|0
1744691100000|2025-04-15 04:25:00|11456.9|11450.9|11454.6|11448.6|11457.5|11451.5|11454.6|11448.6|0
1744691400000|2025-04-15 04:30:00|11455.2|11449.2|11455.8|11449.8|11456.4|11450.4|11454.6|11448.6|0
1744691700000|2025-04-15 04:35:00|11455.3|11449.3|11452.3|11446.3|11455.9|11449.9|11449.3|11443.3|0
1744692000000|2025-04-15 04:40:00|11451.7|11445.7|11452.3|11446.3|11453.4|11447.4|11449.3|11443.3|0
1744692300000|2025-04-15 04:45:00|11451.7|11445.7|11452.2|11446.2|11453.5|11447.5|11448.2|11442.2|0
1744692600000|2025-04-15 04:50:00|11452.3|11446.3|11451.7|11445.7|11453.4|11447.4|11451.7|11445.7|0
1744692900000|2025-04-15 04:55:00|11451.1|11445.1|11453.5|11447.5|11453.5|11447.5|11450.5|11444.5|0
1744693200000|2025-04-15 05:00:00|11452.9|11446.9|11451.1|11445.1|11455.2|11449.2|11450.6|11444.6|0
1744693500000|2025-04-15 05:05:00|11451.2|11445.2|11450.6|11444.6|11451.7|11445.7|11447.7|11441.7|0
1744693800000|2025-04-15 05:10:00|11450.5|11444.5|11449.4|11443.4|11450.6|11444.6|11448.3|11442.3|0
1744694100000|2025-04-15 05:15:00|11448.1|11442.1|11449.8|11443.8|11450.4|11444.4|11448.1|11442.1|0
1744694400000|2025-04-15 05:20:00|11449.3|11443.3|11449.8|11443.8|11450.4|11444.4|11449.3|11443.3|0
1744694700000|2025-04-15 05:25:00|11450.4|11444.4|11444|11438|11450.4|11444.4|11441.1|11435.1|0
1744695000000|2025-04-15 05:30:00|11444.3|11438.3|11443.6|11437.6|11444.8|11438.8|11440.1|11434.1|0
1744695300000|2025-04-15 05:35:00|11442.5|11436.5|11444.3|11438.3|11446|11440|11441.9|11435.9|0
1744695600000|2025-04-15 05:40:00|11443.1|11437.1|11442.5|11436.5|11443.7|11437.7|11439.6|11433.6|0
1744695900000|2025-04-15 05:45:00|11443.1|11437.1|11441.9|11435.9|11444.3|11438.3|11441.4|11435.4|0
1744696200000|2025-04-15 05:50:00|11441.3|11435.3|11439.1|11433.1|11442.5|11436.5|11437.9|11431.9|0
1744696500000|2025-04-15 05:55:00|11440.2|11434.2|11441.4|11435.4|11443.1|11437.1|11439.1|11433.1|0
1744696800000|2025-04-15 06:00:00|11440.2|11434.2|11450.9|11448.9|11460.9|11458.9|11440.2|11434.2|51
1744697100000|2025-04-15 06:05:00|11450.4|11448.4|11462.4|11460.4|11466.9|11464.9|11450.4|11448.4|17
1744697400000|2025-04-15 06:10:00|11462.9|11460.9|11460.9|11458.9|11464.9|11462.9|11458.9|11456.9|12
1744697700000|2025-04-15 06:15:00|11459.9|11457.9|11465.9|11463.9|11466.9|11464.9|11455.9|11453.9|20
1744698000000|2025-04-15 06:20:00|11466.4|11464.4|11474.4|11472.4|11476.4|11474.4|11463.9|11461.9|14
1744698300000|2025-04-15 06:25:00|11473.9|11471.9|11473.9|11471.9|11475.9|11473.9|11468.9|11466.9|9
1744698600000|2025-04-15 06:30:00|11473.4|11471.4|11475.9|11473.9|11475.9|11473.9|11470.4|11468.4|11
1744698900000|2025-04-15 06:35:00|11476.4|11474.4|11485.9|11483.9|11489.9|11487.9|11475.4|11473.4|41
1744699200000|2025-04-15 06:40:00|11485.4|11483.4|11481.9|11479.9|11489.9|11487.9|11481.4|11479.4|20
1744699500000|2025-04-15 06:45:00|11481.4|11479.4|11477.9|11475.9|11485.4|11483.4|11477.9|11475.9|45
1744699800000|2025-04-15 06:50:00|11478.4|11476.4|11469.9|11467.9|11481.4|11479.4|11468.4|11466.4|44
1744700100000|2025-04-15 06:55:00|11469.4|11467.4|11494.9|11492.9|11494.9|11492.9|11464.4|11462.4|118
1744700400000|2025-04-15 07:00:00|11486.4|11484.4|11495.4|11493.4|11496.4|11494.4|11459.9|11457.9|811
1744700700000|2025-04-15 07:05:00|11494.4|11492.4|11470.4|11468.4|11495.4|11493.4|11466.9|11464.9|318
1744701000000|2025-04-15 07:10:00|11469.4|11467.4|11457.4|11455.4|11479.9|11477.9|11450.9|11448.9|307
1744701300000|2025-04-15 07:15:00|11455.9|11453.9|11482.4|11480.4|11482.4|11480.4|11452.4|11450.4|252
1744701600000|2025-04-15 07:20:00|11479.9|11477.9|11470.4|11468.4|11489.4|11487.4|11466.9|11464.9|249
1744701900000|2025-04-15 07:25:00|11470.9|11468.9|11477.9|11475.9|11482.4|11480.4|11465.9|11463.9|231
1744702200000|2025-04-15 07:30:00|11479.4|11477.4|11483.9|11481.9|11488.9|11486.9|11465.4|11463.4|324
1744702500000|2025-04-15 07:35:00|11484.4|11482.4|11495.9|11493.9|11499.9|11497.9|11479.4|11477.4|332
1744702800000|2025-04-15 07:40:00|11496.4|11494.4|11499.9|11497.9|11506.9|11504.9|11480.9|11478.9|167
1744703100000|2025-04-15 07:45:00|11500.4|11498.4|11500.4|11498.4|11507.4|11505.4|11493.9|11491.9|214
1744703400000|2025-04-15 07:50:00|11499.9|11497.9|11498.4|11496.4|11503.4|11501.4|11488.9|11486.9|209
1744703700000|2025-04-15 07:55:00|11497.9|11495.9|11518.9|11516.9|11518.9|11516.9|11497.4|11495.4|177
1744704000000|2025-04-15 08:00:00|11519.4|11517.4|11489.9|11487.9|11523.9|11521.9|11482.4|11480.4|382
1744704300000|2025-04-15 08:05:00|11489.4|11487.4|11495.4|11493.4|11506.9|11504.9|11485.9|11483.9|195
1744704600000|2025-04-15 08:10:00|11495.9|11493.9|11531.9|11529.9|11532.9|11530.9|11492.9|11490.9|125
1744704900000|2025-04-15 08:15:00|11532.4|11530.4|11519.9|11517.9|11534.9|11532.9|11519.4|11517.4|138
1744705200000|2025-04-15 08:20:00|11519.4|11517.4|11520.9|11518.9|11529.4|11527.4|11517.9|11515.9|95
1744705500000|2025-04-15 08:25:00|11519.9|11517.9|11518.9|11516.9|11525.9|11523.9|11509.4|11507.4|126
1744705800000|2025-04-15 08:30:00|11524.9|11522.9|11513.9|11511.9|11531.4|11529.4|11511.9|11509.9|195
1744706100000|2025-04-15 08:35:00|11513.4|11511.4|11532.4|11530.4|11532.9|11530.9|11510.4|11508.4|131
1744706400000|2025-04-15 08:40:00|11534.9|11532.9|11546.4|11544.4|11547.4|11545.4|11530.4|11528.4|376
1744706700000|2025-04-15 08:45:00|11546.9|11544.9|11547.4|11545.4|11550.4|11548.4|11531.4|11529.4|133
1744707000000|2025-04-15 08:50:00|11548.4|11546.4|11532.9|11530.9|11548.4|11546.4|11526.4|11524.4|145
1744707300000|2025-04-15 08:55:00|11533.4|11531.4|11541.9|11539.9|11543.4|11541.4|11523.4|11521.4|183
1744707600000|2025-04-15 09:00:00|11541.4|11539.4|11536.9|11534.9|11541.4|11539.4|11530.4|11528.4|109
1744707900000|2025-04-15 09:05:00|11536.4|11534.4|11534.4|11532.4|11539.9|11537.9|11530.4|11528.4|123
1744708200000|2025-04-15 09:10:00|11533.9|11531.9|11519.4|11517.4|11539.4|11537.4|11518.4|11516.4|236
1744708500000|2025-04-15 09:15:00|11519.9|11517.9|11524.9|11522.9|11528.4|11526.4|11516.4|11514.4|237
1744708800000|2025-04-15 09:20:00|11524.4|11522.4|11520.4|11518.4|11524.4|11522.4|11514.9|11512.9|226
1744709100000|2025-04-15 09:25:00|11520.9|11518.9|11528.4|11526.4|11530.4|11528.4|11516.4|11514.4|286
1744709400000|2025-04-15 09:30:00|11528.9|11526.9|11526.4|11524.4|11539.4|11537.4|11522.4|11520.4|203
1744709700000|2025-04-15 09:35:00|11525.9|11523.9|11523.9|11521.9|11530.9|11528.9|11517.4|11515.4|117
1744710000000|2025-04-15 09:40:00|11523.4|11521.4|11514.4|11512.4|11523.4|11521.4|11504.9|11502.9|416
1744710300000|2025-04-15 09:45:00|11513.9|11511.9|11517.4|11515.4|11522.9|11520.9|11511.9|11509.9|112
1744710600000|2025-04-15 09:50:00|11516.9|11514.9|11516.4|11514.4|11520.4|11518.4|11511.4|11509.4|122
1744710900000|2025-04-15 09:55:00|11516.9|11514.9|11525.4|11523.4|11526.4|11524.4|11516.9|11514.9|161
1744711200000|2025-04-15 10:00:00|11525.9|11523.9|11531.4|11529.4|11540.9|11538.9|11523.9|11521.9|136
1744711500000|2025-04-15 10:05:00|11531.9|11529.9|11533.4|11531.4|11539.4|11537.4|11526.4|11524.4|103
1744711800000|2025-04-15 10:10:00|11531.4|11529.4|11525.4|11523.4|11533.4|11531.4|11524.4|11522.4|104
1744712100000|2025-04-15 10:15:00|11524.9|11522.9|11518.9|11516.9|11524.9|11522.9|11510.9|11508.9|357
1744712400000|2025-04-15 10:20:00|11519.4|11517.4|11519.4|11517.4|11523.4|11521.4|11511.9|11509.9|145
1744712700000|2025-04-15 10:25:00|11518.9|11516.9|11518.9|11516.9|11525.4|11523.4|11518.4|11516.4|89
1744713000000|2025-04-15 10:30:00|11519.4|11517.4|11510.4|11508.4|11526.4|11524.4|11507.9|11505.9|98
1744713300000|2025-04-15 10:35:00|11510.9|11508.9|11507.4|11505.4|11516.4|11514.4|11503.9|11501.9|451
1744713600000|2025-04-15 10:40:00|11506.9|11504.9|11501.4|11499.4|11506.9|11504.9|11498.9|11496.9|1112
1744713900000|2025-04-15 10:45:00|11503.4|11501.4|11502.9|11500.9|11508.4|11506.4|11497.9|11495.9|116
1744714200000|2025-04-15 10:50:00|11503.4|11501.4|11506.4|11504.4|11510.4|11508.4|11502.4|11500.4|78
1744714500000|2025-04-15 10:55:00|11505.9|11503.9|11508.4|11506.4|11509.4|11507.4|11503.4|11501.4|86
1744714800000|2025-04-15 11:00:00|11508.9|11506.9|11508.4|11506.4|11513.4|11511.4|11497.4|11495.4|142
1744715100000|2025-04-15 11:05:00|11507.9|11505.9|11511.9|11509.9|11516.9|11514.9|11503.4|11501.4|68
1744715400000|2025-04-15 11:10:00|11511.4|11509.4|11505.4|11503.4|11511.9|11509.9|11503.4|11501.4|78
1744715700000|2025-04-15 11:15:00|11505.9|11503.9|11500.4|11498.4|11509.4|11507.4|11498.4|11496.4|85
1744716000000|2025-04-15 11:20:00|11498.9|11496.9|11508.4|11506.4|11510.4|11508.4|11498.9|11496.9|67
1744716300000|2025-04-15 11:25:00|11506.4|11504.4|11517.4|11515.4|11523.9|11521.9|11506.4|11504.4|94
1744716600000|2025-04-15 11:30:00|11516.9|11514.9|11513.4|11511.4|11518.4|11516.4|11508.9|11506.9|114
1744716900000|2025-04-15 11:35:00|11512.9|11510.9|11506.4|11504.4|11513.4|11511.4|11501.9|11499.9|158
1744717200000|2025-04-15 11:40:00|11506.9|11504.9|11504.9|11502.9|11512.4|11510.4|11499.4|11497.4|101
1744717500000|2025-04-15 11:45:00|11505.4|11503.4|11494.4|11492.4|11507.4|11505.4|11493.4|11491.4|161
1744717800000|2025-04-15 11:50:00|11495.4|11493.4|11503.9|11501.9|11505.9|11503.9|11488.9|11486.9|214
1744718100000|2025-04-15 11:55:00|11504.4|11502.4|11491.4|11489.4|11504.4|11502.4|11487.9|11485.9|95
1744718400000|2025-04-15 12:00:00|11493.4|11491.4|11484.9|11482.9|11494.9|11492.9|11483.4|11481.4|135
1744718700000|2025-04-15 12:05:00|11485.4|11483.4|11494.4|11492.4|11497.4|11495.4|11482.9|11480.9|100
1744719000000|2025-04-15 12:10:00|11495.4|11493.4|11494.4|11492.4|11497.4|11495.4|11491.4|11489.4|234
1744719300000|2025-04-15 12:15:00|11493.9|11491.9|11491.4|11489.4|11496.4|11494.4|11489.9|11487.9|112
1744719600000|2025-04-15 12:20:00|11490.9|11488.9|11497.4|11495.4|11497.4|11495.4|11482.4|11480.4|669
1744719900000|2025-04-15 12:25:00|11495.9|11493.9|11487.4|11485.4|11496.4|11494.4|11482.9|11480.9|164
1744720200000|2025-04-15 12:30:00|11487.9|11485.9|11497.4|11495.4|11504.4|11502.4|11487.9|11485.9|125
1744720500000|2025-04-15 12:35:00|11500.4|11498.4|11523.4|11521.4|11527.4|11525.4|11500.4|11498.4|118
1744720800000|2025-04-15 12:40:00|11522.9|11520.9|11522.4|11520.4|11527.9|11525.9|11513.4|11511.4|277
1744721100000|2025-04-15 12:45:00|11520.9|11518.9|11521.9|11519.9|11528.9|11526.9|11516.9|11514.9|112
1744721400000|2025-04-15 12:50:00|11521.4|11519.4|11525.4|11523.4|11527.4|11525.4|11517.4|11515.4|103
1744721700000|2025-04-15 12:55:00|11527.4|11525.4|11530.4|11528.4|11535.4|11533.4|11527.4|11525.4|101
1744722000000|2025-04-15 13:00:00|11532.4|11530.4|11534.4|11532.4|11537.4|11535.4|11523.4|11521.4|175
1744722300000|2025-04-15 13:05:00|11534.9|11532.9|11533.9|11531.9|11536.4|11534.4|11526.9|11524.9|107
1744722600000|2025-04-15 13:10:00|11534.4|11532.4|11534.4|11532.4|11536.4|11534.4|11525.9|11523.9|116
1744722900000|2025-04-15 13:15:00|11534.9|11532.9|11536.4|11534.4|11539.4|11537.4|11527.9|11525.9|141
1744723200000|2025-04-15 13:20:00|11536.9|11534.9|11537.9|11535.9|11541.4|11539.4|11533.9|11531.9|235
1744723500000|2025-04-15 13:25:00|11536.9|11534.9|11537.4|11535.4|11538.4|11536.4|11531.4|11529.4|251
1744723800000|2025-04-15 13:30:00|11537.9|11535.9|11524.9|11522.9|11546.9|11544.9|11516.9|11514.9|420
1744724100000|2025-04-15 13:35:00|11525.4|11523.4|11545.4|11543.4|11554.4|11552.4|11522.4|11520.4|414
1744724400000|2025-04-15 13:40:00|11544.9|11542.9|11559.4|11557.4|11563.9|11561.9|11544.9|11542.9|260
1744724700000|2025-04-15 13:45:00|11560.9|11558.9|11564.4|11562.4|11574.4|11572.4|11554.4|11552.4|237
1744725000000|2025-04-15 13:50:00|11562.4|11560.4|11583.4|11581.4|11583.4|11581.4|11561.4|11559.4|193
1744725300000|2025-04-15 13:55:00|11584.4|11582.4|11578.9|11576.9|11585.4|11583.4|11577.4|11575.4|169
1744725600000|2025-04-15 14:00:00|11581.4|11579.4|11579.9|11577.9|11582.9|11580.9|11571.4|11569.4|226
1744725900000|2025-04-15 14:05:00|11580.4|11578.4|11577.4|11575.4|11589.4|11587.4|11576.9|11574.9|214
1744726200000|2025-04-15 14:10:00|11576.9|11574.9|11591.4|11589.4|11600.9|11598.9|11576.4|11574.4|349
1744726500000|2025-04-15 14:15:00|11592.9|11590.9|11569.9|11567.9|11611.4|11609.4|11559.9|11557.9|595
1744726800000|2025-04-15 14:20:00|11569.4|11567.4|11573.9|11571.9|11588.4|11586.4|11552.4|11550.4|293
1744727100000|2025-04-15 14:25:00|11573.4|11571.4|11574.4|11572.4|11586.4|11584.4|11566.4|11564.4|228
1744727400000|2025-04-15 14:30:00|11575.4|11573.4|11585.9|11583.9|11592.4|11590.4|11574.9|11572.9|246
1744727700000|2025-04-15 14:35:00|11585.4|11583.4|11581.4|11579.4|11589.9|11587.9|11573.9|11571.9|218
1744728000000|2025-04-15 14:40:00|11582.4|11580.4|11599.4|11597.4|11600.4|11598.4|11578.9|11576.9|176
1744728300000|2025-04-15 14:45:00|11598.4|11596.4|11580.9|11578.9|11600.4|11598.4|11567.9|11565.9|624
1744728600000|2025-04-15 14:50:00|11580.4|11578.4|11603.4|11601.4|11603.4|11601.4|11571.9|11569.9|171
1744728900000|2025-04-15 14:55:00|11605.4|11603.4|11596.4|11594.4|11605.4|11603.4|11594.4|11592.4|231
1744729200000|2025-04-15 15:00:00|11598.4|11596.4|11614.4|11612.4|11617.4|11615.4|11592.4|11590.4|341
1744729500000|2025-04-15 15:05:00|11614.9|11612.9|11609.9|11607.9|11615.4|11613.4|11602.9|11600.9|996
1744729800000|2025-04-15 15:10:00|11609.4|11607.4|11604.4|11602.4|11610.4|11608.4|11600.4|11598.4|338
1744730100000|2025-04-15 15:15:00|11604.9|11602.9|11601.4|11599.4|11610.4|11608.4|11599.9|11597.9|759
1744730400000|2025-04-15 15:20:00|11601.9|11599.9|11617.4|11615.4|11618.9|11616.9|11600.4|11598.4|600
1744730700000|2025-04-15 15:25:00|11616.9|11614.9|11617.9|11615.9|11622.9|11620.9|11611.9|11609.9|2124
1744731000000|2025-04-15 15:30:00|11616.9|11614.9|11618.9|11616.9|11626.9|11624.9|11612.9|11610.9|1331
1744731300000|2025-04-15 15:35:00|11616.4|11614.4|11620.9|11618.9|11623.9|11621.9|11610.9|11608.9|2061
1744731600000|2025-04-15 15:40:00|11619.9|11617.9|11625.4|11623.4|11627.4|11625.4|11612.9|11610.9|594
1744731900000|2025-04-15 15:45:00|11624.9|11622.9|11626.9|11624.9|11635.4|11633.4|11622.9|11620.9|191
1744732200000|2025-04-15 15:50:00|11627.4|11625.4|11630.4|11628.4|11634.9|11632.9|11620.4|11618.4|72
1744732500000|2025-04-15 15:55:00|11629.9|11627.9|11623.9|11621.9|11630.9|11628.9|11617.9|11615.9|50
1744732800000|2025-04-15 16:00:00|11623.4|11621.4|11633.4|11631.4|11635.9|11633.9|11623.4|11621.4|42
1744733100000|2025-04-15 16:05:00|11633.9|11631.9|11629.4|11627.4|11634.4|11632.4|11625.4|11623.4|15
1744733400000|2025-04-15 16:10:00|11628.9|11626.9|11630.4|11628.4|11633.9|11631.9|11625.9|11623.9|18
1744733700000|2025-04-15 16:15:00|11632.9|11630.9|11636.4|11634.4|11637.9|11635.9|11630.4|11628.4|53
1744734000000|2025-04-15 16:20:00|11636.9|11634.9|11648.4|11646.4|11648.9|11646.9|11633.4|11631.4|52
1744734300000|2025-04-15 16:25:00|11648.9|11646.9|11636.9|11634.9|11651.9|11649.9|11636.9|11634.9|60
1744734600000|2025-04-15 16:30:00|11636.4|11634.4|11637.9|11635.9|11643.9|11641.9|11636.4|11634.4|18
1744734900000|2025-04-15 16:35:00|11637.4|11635.4|11633.4|11631.4|11638.4|11636.4|11630.9|11628.9|36
1744735200000|2025-04-15 16:40:00|11633.9|11631.9|11635.9|11633.9|11636.9|11634.9|11630.4|11628.4|45
1744735500000|2025-04-15 16:45:00|11636.4|11634.4|11635.9|11633.9|11643.9|11641.9|11632.4|11630.4|26
1744735800000|2025-04-15 16:50:00|11636.4|11634.4|11623.4|11621.4|11636.9|11634.9|11622.9|11620.9|35
1744736100000|2025-04-15 16:55:00|11621.9|11619.9|11616.9|11614.9|11622.9|11620.9|11611.4|11609.4|21
1744736400000|2025-04-15 17:00:00|11617.4|11615.4|11631.4|11629.4|11632.4|11630.4|11609.9|11607.9|14
1744736700000|2025-04-15 17:05:00|11630.9|11628.9|11626.9|11624.9|11633.4|11631.4|11626.4|11624.4|16
1744737000000|2025-04-15 17:10:00|11627.4|11625.4|11627.4|11625.4|11630.4|11628.4|11623.4|11621.4|6
1744737300000|2025-04-15 17:15:00|11627.9|11625.9|11620.9|11618.9|11627.9|11625.9|11614.4|11612.4|73
1744737600000|2025-04-15 17:20:00|11620.4|11618.4|11614.4|11612.4|11623.4|11621.4|11610.9|11608.9|7
1744737900000|2025-04-15 17:25:00|11614.9|11612.9|11609.9|11607.9|11616.4|11614.4|11607.4|11605.4|8
1744738200000|2025-04-15 17:30:00|11609.4|11607.4|11609.9|11607.9|11617.4|11615.4|11609.4|11607.4|3
1744738500000|2025-04-15 17:35:00|11610.4|11608.4|11619.4|11617.4|11621.9|11619.9|11606.4|11604.4|2
1744738800000|2025-04-15 17:40:00|11619.9|11617.9|11619.4|11617.4|11625.9|11623.9|11619.4|11617.4|16
1744739100000|2025-04-15 17:45:00|11619.9|11617.9|11617.4|11615.4|11620.9|11618.9|11613.9|11611.9|5
1744739400000|2025-04-15 17:50:00|11617.9|11615.9|11601.4|11599.4|11617.9|11615.9|11600.4|11598.4|5
1744739700000|2025-04-15 17:55:00|11600.9|11598.9|11609.9|11607.9|11610.9|11608.9|11600.4|11598.4|12
1744740000000|2025-04-15 18:00:00|11609.4|11607.4|11606.4|11604.4|11610.9|11608.9|11600.4|11598.4|39
1744740300000|2025-04-15 18:05:00|11605.9|11603.9|11608.4|11606.4|11609.4|11607.4|11600.9|11598.9|12
1744740600000|2025-04-15 18:10:00|11608.9|11606.9|11598.9|11596.9|11610.4|11608.4|11597.4|11595.4|2
1744740900000|2025-04-15 18:15:00|11598.4|11596.4|11599.4|11597.4|11603.4|11601.4|11593.9|11591.9|15
1744741200000|2025-04-15 18:20:00|11598.9|11596.9|11596.4|11594.4|11599.9|11597.9|11593.9|11591.9|10
1744741500000|2025-04-15 18:25:00|11595.9|11593.9|11597.9|11595.9|11604.4|11602.4|11594.9|11592.9|24
1744741800000|2025-04-15 18:30:00|11598.4|11596.4|11609.4|11607.4|11609.9|11607.9|11598.4|11596.4|8
1744742100000|2025-04-15 18:35:00|11609.9|11607.9|11609.4|11607.4|11612.4|11610.4|11606.9|11604.9|11
1744742400000|2025-04-15 18:40:00|11608.9|11606.9|11617.9|11615.9|11617.9|11615.9|11608.4|11606.4|15
1744742700000|2025-04-15 18:45:00|11618.4|11616.4|11618.9|11616.9|11627.4|11625.4|11617.9|11615.9|8
1744743000000|2025-04-15 18:50:00|11619.4|11617.4|11622.4|11620.4|11622.9|11620.9|11613.4|11611.4|36
1744743300000|2025-04-15 18:55:00|11621.9|11619.9|11623.4|11621.4|11626.9|11624.9|11620.9|11618.9|18
1744743600000|2025-04-15 19:00:00|11622.9|11620.9|11619.9|11617.9|11624.9|11622.9|11617.4|11615.4|17
1744743900000|2025-04-15 19:05:00|11620.4|11618.4|11620.9|11618.9|11623.9|11621.9|11618.9|11616.9|15
1744744200000|2025-04-15 19:10:00|11620.4|11618.4|11624.4|11622.4|11625.9|11623.9|11615.4|11613.4|21
1744744500000|2025-04-15 19:15:00|11623.9|11621.9|11627.9|11625.9|11629.4|11627.4|11621.9|11619.9|27
1744744800000|2025-04-15 19:20:00|11627.4|11625.4|11621.4|11619.4|11627.9|11625.9|11619.4|11617.4|26
1744745100000|2025-04-15 19:25:00|11620.9|11618.9|11620.9|11618.9|11621.9|11619.9|11612.9|11610.9|37
1744745400000|2025-04-15 19:30:00|11620.4|11618.4|11619.9|11617.9|11623.9|11621.9|11618.9|11616.9|25
1744745700000|2025-04-15 19:35:00|11619.4|11617.4|11613.9|11611.9|11621.4|11619.4|11612.9|11610.9|26
1744746000000|2025-04-15 19:40:00|11614.4|11612.4|11615.9|11613.9|11619.9|11617.9|11613.4|11611.4|13
1744746300000|2025-04-15 19:45:00|11616.4|11614.4|11616.4|11614.4|11617.4|11615.4|11608.4|11606.4|43
1744746600000|2025-04-15 19:50:00|11619.4|11617.4|11617.4|11615.4|11621.9|11619.9|11613.4|11611.4|53
1744746900000|2025-04-15 19:55:00|11617.9|11615.9|11622.4|11616.4|11622.4|11618.4|11610.9|11608.9|54
1744747200000|2025-04-15 20:00:00|11620.6|11614.6|11623.8|11617.8|11624.3|11618.3|11619.2|11613.2|0
1744747500000|2025-04-15 20:05:00|11623.6|11617.6|11624.6|11618.6|11625.7|11619.7|11623.4|11617.4|0
1744747800000|2025-04-15 20:10:00|11624.9|11618.9|11620.6|11614.6|11624.9|11618.9|11620.4|11614.4|0
1744748100000|2025-04-15 20:15:00|11620.2|11614.2|11621.3|11615.3|11621.7|11615.7|11618.9|11612.9|0
1744748400000|2025-04-15 20:20:00|11621.1|11615.1|11620.4|11614.4|11621.3|11615.3|11619.8|11613.8|0
1744748700000|2025-04-15 20:25:00|11620.6|11614.6|11616.1|11610.1|11620.6|11614.6|11615.3|11609.3|0
1744749000000|2025-04-15 20:30:00|11616.3|11610.3|11618.5|11612.5|11618.7|11612.7|11616.1|11610.1|0
1744749300000|2025-04-15 20:35:00|11618.2|11612.2|11614.8|11608.8|11619.2|11613.2|11614.2|11608.2|0
1744749600000|2025-04-15 20:40:00|11615|11609|11618.7|11612.7|11619.2|11613.2|11614.4|11608.4|0
1744749900000|2025-04-15 20:45:00|11618.9|11612.9|11617.4|11611.4|11618.9|11612.9|11615.7|11609.7|0
1744750200000|2025-04-15 20:50:00|11617.2|11611.2|11616.3|11610.3|11617.9|11611.9|11616.1|11610.1|0
1744750500000|2025-04-15 20:55:00|11616.6|11610.6|11617.6|11611.6|11618.1|11612.1|11615.7|11609.7|0
1744750800000|2025-04-15 21:00:00|11617.8|11611.8|11618.6|11612.6|11618.8|11612.8|11617.6|11611.6|0
1744751100000|2025-04-15 21:05:00|11618.9|11612.9|11620.7|11614.7|11620.7|11614.7|11618.9|11612.9|0
1744751400000|2025-04-15 21:10:00|11619.7|11613.7|11621.6|11615.6|11622.2|11616.2|11619.7|11613.7|0
1744751700000|2025-04-15 21:15:00|11621.7|11615.7|11621.6|11615.6|11621.9|11615.9|11620.2|11614.2|0
1744752000000|2025-04-15 21:20:00|11621.1|11615.1|11620.9|11614.9|11621.3|11615.3|11620.2|11614.2|0
1744752300000|2025-04-15 21:25:00|11620.8|11614.8|11619.2|11613.2|11620.8|11614.8|11618.2|11612.2|0
1744752600000|2025-04-15 21:30:00|11619.1|11613.1|11612.8|11606.8|11619.1|11613.1|11612.8|11606.8|0
1744752900000|2025-04-15 21:35:00|11613.3|11607.3|11610|11604|11613.3|11607.3|11609.3|11603.3|0
1744753200000|2025-04-15 21:40:00|11610.1|11604.1|11609.3|11603.3|11611.2|11605.2|11608.1|11602.1|0
1744753500000|2025-04-15 21:45:00|11609.2|11603.2|11608.7|11602.7|11610.5|11604.5|11608.6|11602.6|0
1744753800000|2025-04-15 21:50:00|11609.2|11603.2|11603.6|11597.6|11609.2|11603.2|11603.6|11597.6|0
1744754100000|2025-04-15 21:55:00|11603.7|11597.7|11600.1|11594.1|11604.9|11598.9|11598.9|11592.9|0
1744754400000|2025-04-15 22:00:00|11600.2|11594.2|11586.3|11580.3|11600.2|11594.2|11577.3|11571.3|0
1744754700000|2025-04-15 22:05:00|11586.4|11580.4|11587.3|11581.3|11591|11585|11583.3|11577.3|0
1744755000000|2025-04-15 22:10:00|11587.2|11581.2|11586.4|11580.4|11588.7|11582.7|11582.6|11576.6|0
1744755300000|2025-04-15 22:15:00|11586.6|11580.6|11588.6|11582.6|11590.1|11584.1|11583.7|11577.7|0
1744755600000|2025-04-15 22:20:00|11588.7|11582.7|11587.1|11581.1|11588.9|11582.9|11585.2|11579.2|0
1744755900000|2025-04-15 22:25:00|11587.2|11581.2|11591.4|11585.4|11592.8|11586.8|11586.6|11580.6|0
1744756200000|2025-04-15 22:30:00|11591.3|11585.3|11591.7|11585.7|11593.5|11587.5|11590.9|11584.9|0
1744756500000|2025-04-15 22:35:00|11591.5|11585.5|11590|11584|11592.5|11586.5|11587.9|11581.9|0
1744756800000|2025-04-15 22:40:00|11589.8|11583.8|11590.2|11584.2|11592.5|11586.5|11589|11583|0
1744757100000|2025-04-15 22:45:00|11590.3|11584.3|11589.8|11583.8|11591|11585|11588.2|11582.2|0
1744757400000|2025-04-15 22:50:00|11590|11584|11588.1|11582.1|11590|11584|11586.2|11580.2|0
1744757700000|2025-04-15 22:55:00|11588.2|11582.2|11589.6|11583.6|11590.1|11584.1|11587.7|11581.7|0
1744758000000|2025-04-15 23:00:00|11589.4|11583.4|11588.5|11582.5|11591.4|11585.4|11587.2|11581.2|0
1744758300000|2025-04-15 23:05:00|11588.7|11582.7|11586.3|11580.3|11589.2|11583.2|11585.3|11579.3|0
1744758600000|2025-04-15 23:10:00|11586.8|11580.8|11585.7|11579.7|11586.8|11580.8|11583|11577|0
1744758900000|2025-04-15 23:15:00|11585.9|11579.9|11585.9|11579.9|11586.9|11580.9|11585.5|11579.5|0
1744759200000|2025-04-15 23:20:00|11585.8|11579.8|11584.9|11578.9|11586.4|11580.4|11583.6|11577.6|0
1744759500000|2025-04-15 23:25:00|11584.8|11578.8|11585.7|11579.7|11586.1|11580.1|11583|11577|0
1744759800000|2025-04-15 23:30:00|11585.9|11579.9|11583.5|11577.5|11587.2|11581.2|11583.5|11577.5|0
1744760100000|2025-04-15 23:35:00|11583.6|11577.6|11578.6|11572.6|11583.6|11577.6|11577|11571|0
1744760400000|2025-04-15 23:40:00|11578.7|11572.7|11581.6|11575.6|11582.2|11576.2|11578.7|11572.7|0
1744760700000|2025-04-15 23:45:00|11581.7|11575.7|11581.4|11575.4|11581.8|11575.8|11579.8|11573.8|0
1744761000000|2025-04-15 23:50:00|11581.5|11575.5|11582.3|11576.3|11582.7|11576.7|11580|11574|0
1744761300000|2025-04-15 23:55:00|11582.5|11576.5|11584.4|11578.4|11585.5|11579.5|11581.4|11575.4|0
1744761600000|2025-04-16 00:00:00|11584.2|11578.2|11584.3|11578.3|11586.1|11580.1|11581.7|11575.7|0
1744761900000|2025-04-16 00:05:00|11584.4|11578.4|11582.2|11576.2|11585|11579|11576.7|11570.7|0
1744762200000|2025-04-16 00:10:00|11582.3|11576.3|11588.3|11582.3|11588.4|11582.4|11581.2|11575.2|0
1744762500000|2025-04-16 00:15:00|11587.2|11581.2|11592.5|11586.5|11596.5|11590.5|11586.6|11580.6|0
1744762800000|2025-04-16 00:20:00|11591.3|11585.3|11590.8|11584.8|11593.1|11587.1|11589.6|11583.6|0
1744763100000|2025-04-16 00:25:00|11591.4|11585.4|11592.3|11586.3|11592.3|11586.3|11588.8|11582.8|0
1744763400000|2025-04-16 00:30:00|11591.8|11585.8|11587.6|11581.6|11592.9|11586.9|11584|11578|0
1744763700000|2025-04-16 00:35:00|11586.4|11580.4|11590.5|11584.5|11590.5|11584.5|11586.4|11580.4|0
1744764000000|2025-04-16 00:40:00|11589.9|11583.9|11586.5|11580.5|11591.7|11585.7|11586.5|11580.5|0
1744764300000|2025-04-16 00:45:00|11587.6|11581.6|11591.1|11585.1|11591.7|11585.7|11587.6|11581.6|0
1744764600000|2025-04-16 00:50:00|11591.7|11585.7|11592.9|11586.9|11595.2|11589.2|11591.7|11585.7|0
1744764900000|2025-04-16 00:55:00|11592.3|11586.3|11591.2|11585.2|11594.7|11588.7|11589.5|11583.5|0
1744765200000|2025-04-16 01:00:00|11592.3|11586.3|11593.4|11587.4|11593.4|11587.4|11591.2|11585.2|0
1744765500000|2025-04-16 01:05:00|11592.8|11586.8|11593.4|11587.4|11594.6|11588.6|11592.2|11586.2|0
1744765800000|2025-04-16 01:10:00|11593.5|11587.5|11594.1|11588.1|11595.8|11589.8|11593.4|11587.4|0
1744766100000|2025-04-16 01:15:00|11594.7|11588.7|11593|11587|11595.8|11589.8|11592.4|11586.4|0
1744766400000|2025-04-16 01:20:00|11592.5|11586.5|11592.5|11586.5|11594.8|11588.8|11591.3|11585.3|0
1744766700000|2025-04-16 01:25:00|11591.3|11585.3|11591.3|11585.3|11592.5|11586.5|11591.3|11585.3|0
1744767000000|2025-04-16 01:30:00|11591.4|11585.4|11590.8|11584.8|11592.5|11586.5|11589|11583|0
1744767300000|2025-04-16 01:35:00|11591.4|11585.4|11593.1|11587.1|11594.3|11588.3|11591.4|11585.4|0
1744767600000|2025-04-16 01:40:00|11593.7|11587.7|11593.1|11587.1|11593.7|11587.7|11590.7|11584.7|0
1744767900000|2025-04-16 01:45:00|11592.5|11586.5|11590.2|11584.2|11593.6|11587.6|11590.2|11584.2|0
1744768200000|2025-04-16 01:50:00|11590.8|11584.8|11591.9|11585.9|11592.5|11586.5|11589|11583|0
1744768500000|2025-04-16 01:55:00|11591.3|11585.3|11591.9|11585.9|11592.4|11586.4|11590.7|11584.7|0
1744768800000|2025-04-16 02:00:00|11592.4|11586.4|11594.2|11588.2|11594.8|11588.8|11591.3|11585.3|0
1744769100000|2025-04-16 02:05:00|11593.6|11587.6|11590.7|11584.7|11594.2|11588.2|11589.6|11583.6|0
1744769400000|2025-04-16 02:10:00|11589.6|11583.6|11587.9|11581.9|11590.2|11584.2|11587.8|11581.8|0
1744769700000|2025-04-16 02:15:00|11588.4|11582.4|11588.2|11582.2|11589.3|11583.3|11584.4|11578.4|0
1744770000000|2025-04-16 02:20:00|11588.8|11582.8|11590.5|11584.5|11591.1|11585.1|11587|11581|0
1744770300000|2025-04-16 02:25:00|11591.1|11585.1|11593.4|11587.4|11595.8|11589.8|11591.1|11585.1|0
1744770600000|2025-04-16 02:30:00|11592.2|11586.2|11591.1|11585.1|11592.2|11586.2|11587.1|11581.1|0
1744770900000|2025-04-16 02:35:00|11589.9|11583.9|11588.7|11582.7|11592.2|11586.2|11588.7|11582.7|0
1744771200000|2025-04-16 02:40:00|11588.2|11582.2|11589.9|11583.9|11589.9|11583.9|11587.6|11581.6|0
1744771500000|2025-04-16 02:45:00|11588.7|11582.7|11591.1|11585.1|11591.1|11585.1|11588.2|11582.2|0
1744771800000|2025-04-16 02:50:00|11589.9|11583.9|11588.7|11582.7|11591.1|11585.1|11588.1|11582.1|0
1744772100000|2025-04-16 02:55:00|11588.8|11582.8|11588.8|11582.8|11589.9|11583.9|11587|11581|0
1744772400000|2025-04-16 03:00:00|11592.2|11586.2|11591.1|11585.1|11592.2|11586.2|11591|11585|0
1744772700000|2025-04-16 03:05:00|11590|11584|11591.1|11585.1|11591.1|11585.1|11590|11584|0
1744773000000|2025-04-16 03:10:00|11591.7|11585.7|11594.6|11588.6|11594.6|11588.6|11591.1|11585.1|0
1744773300000|2025-04-16 03:15:00|11594.8|11588.8|11594.2|11588.2|11595.4|11589.4|11593.1|11587.1|0
1744773600000|2025-04-16 03:20:00|11594.3|11588.3|11594.2|11588.2|11594.3|11588.3|11593.1|11587.1|0
1744773900000|2025-04-16 03:25:00|11594.3|11588.3|11587.8|11581.8|11594.3|11588.3|11587.2|11581.2|0
1744774200000|2025-04-16 03:30:00|11587.6|11581.6|11588.2|11582.2|11589.9|11583.9|11585.9|11579.9|0
1744774500000|2025-04-16 03:35:00|11588.8|11582.8|11589.9|11583.9|11589.9|11583.9|11588.2|11582.2|0
1744774800000|2025-04-16 03:40:00|11588.8|11582.8|11588.7|11582.7|11589.3|11583.3|11587.5|11581.5|0
1744775100000|2025-04-16 03:45:00|11588.1|11582.1|11585.8|11579.8|11588.7|11582.7|11584.7|11578.7|0
1744775400000|2025-04-16 03:50:00|11585.3|11579.3|11587|11581|11587.6|11581.6|11585.3|11579.3|0
1744775700000|2025-04-16 03:55:00|11586.4|11580.4|11585.8|11579.8|11587|11581|11585.2|11579.2|0
1744776000000|2025-04-16 04:00:00|11586.4|11580.4|11585.8|11579.8|11587.5|11581.5|11584.1|11578.1|0
1744776300000|2025-04-16 04:05:00|11585.2|11579.2|11585.2|11579.2|11588.1|11582.1|11585.2|11579.2|0
1744776600000|2025-04-16 04:10:00|11584.6|11578.6|11584.1|11578.1|11584.6|11578.6|11582.9|11576.9|0
1744776900000|2025-04-16 04:15:00|11584|11578|11583.5|11577.5|11585.2|11579.2|11582.9|11576.9|0
1744777200000|2025-04-16 04:20:00|11584.1|11578.1|11587.5|11581.5|11587.5|11581.5|11581.7|11575.7|0
1744777500000|2025-04-16 04:25:00|11586.9|11580.9|11586.4|11580.4|11587.5|11581.5|11585.2|11579.2|0
1744777800000|2025-04-16 04:30:00|11586.9|11580.9|11587.5|11581.5|11588.1|11582.1|11586.4|11580.4|0
1744778100000|2025-04-16 04:35:00|11587.6|11581.6|11587.4|11581.4|11587.6|11581.6|11587.4|11581.4|0
1744778400000|2025-04-16 04:40:00|11588|11582|11585.1|11579.1|11588.5|11582.5|11585.1|11579.1|0
1744778700000|2025-04-16 04:45:00|11585.7|11579.7|11583.9|11577.9|11586.3|11580.3|11583.9|11577.9|0
1744779000000|2025-04-16 04:50:00|11583.3|11577.3|11581.5|11575.5|11583.3|11577.3|11579.2|11573.2|0
1744779300000|2025-04-16 04:55:00|11580.4|11574.4|11583.9|11577.9|11583.9|11577.9|11580.4|11574.4|0
1744779600000|2025-04-16 05:00:00|11585|11579|11572.8|11566.8|11587.3|11581.3|11566|11560|0
1744779900000|2025-04-16 05:05:00|11573.4|11567.4|11574.4|11568.4|11575.7|11569.7|11569.4|11563.4|0
1744780200000|2025-04-16 05:10:00|11574.5|11568.5|11569.9|11563.9|11576.8|11570.8|11569.9|11563.9|0
1744780500000|2025-04-16 05:15:00|11571|11565|11563.9|11557.9|11572.2|11566.2|11561|11555|0
1744780800000|2025-04-16 05:20:00|11562.8|11556.8|11556.8|11550.8|11563.9|11557.9|11556.2|11550.2|0
1744781100000|2025-04-16 05:25:00|11556.7|11550.7|11552|11546|11559.1|11553.1|11551.8|11545.8|0
1744781400000|2025-04-16 05:30:00|11551.9|11545.9|11558.6|11552.6|11559.8|11553.8|11543.8|11537.8|0
1744781700000|2025-04-16 05:35:00|11559.2|11553.2|11558.8|11552.8|11562.1|11556.1|11555.2|11549.2|0
1744782000000|2025-04-16 05:40:00|11558.2|11552.2|11562.8|11556.8|11562.8|11556.8|11555.2|11549.2|0
1744782300000|2025-04-16 05:45:00|11562.7|11556.7|11552.4|11546.4|11562.7|11556.7|11551.2|11545.2|0
1744782600000|2025-04-16 05:50:00|11551.3|11545.3|11554|11548|11557.4|11551.4|11548.2|11542.2|0
1744782900000|2025-04-16 05:55:00|11556.3|11550.3|11540.3|11534.3|11560.9|11554.9|11537.5|11531.5|0
1744783200000|2025-04-16 06:00:00|11540.9|11534.9|11506.9|11504.9|11543.2|11537.2|11487.4|11485.4|63
1744783500000|2025-04-16 06:05:00|11507.4|11505.4|11526.9|11524.9|11528.4|11526.4|11507.4|11505.4|30
1744783800000|2025-04-16 06:10:00|11525.4|11523.4|11540.9|11538.9|11543.9|11541.9|11523.4|11521.4|36
1744784100000|2025-04-16 06:15:00|11541.4|11539.4|11538.4|11536.4|11545.4|11543.4|11536.9|11534.9|36
1744784400000|2025-04-16 06:20:00|11538.9|11536.9|11538.9|11536.9|11543.9|11541.9|11534.9|11532.9|19
1744784700000|2025-04-16 06:25:00|11537.9|11535.9|11534.9|11532.9|11546.9|11544.9|11534.9|11532.9|11
1744785000000|2025-04-16 06:30:00|11534.4|11532.4|11544.4|11542.4|11546.9|11544.9|11531.9|11529.9|29
1744785300000|2025-04-16 06:35:00|11543.9|11541.9|11547.4|11545.4|11547.4|11545.4|11540.9|11538.9|5
1744785600000|2025-04-16 06:40:00|11546.9|11544.9|11545.4|11543.4|11553.9|11551.9|11544.9|11542.9|8
1744785900000|2025-04-16 06:45:00|11545.9|11543.9|11538.4|11536.4|11545.9|11543.9|11535.4|11533.4|38
1744786200000|2025-04-16 06:50:00|11543.4|11541.4|11553.4|11551.4|11553.9|11551.9|11539.4|11537.4|44
1744786500000|2025-04-16 06:55:00|11553.9|11551.9|11536.9|11534.9|11560.9|11558.9|11532.9|11530.9|127
1744786800000|2025-04-16 07:00:00|11535.9|11533.9|11546.9|11544.9|11559.9|11557.9|11522.4|11520.4|394
1744787100000|2025-04-16 07:05:00|11547.4|11545.4|11540.9|11538.9|11551.9|11549.9|11529.9|11527.9|332
1744787400000|2025-04-16 07:10:00|11544.9|11542.9|11530.9|11528.9|11570.4|11568.4|11526.4|11524.4|230
1744787700000|2025-04-16 07:15:00|11530.4|11528.4|11528.9|11526.9|11535.9|11533.9|11525.9|11523.9|164
1744788000000|2025-04-16 07:20:00|11527.4|11525.4|11549.4|11547.4|11550.9|11548.9|11526.4|11524.4|178
1744788300000|2025-04-16 07:25:00|11548.9|11546.9|11526.9|11524.9|11550.4|11548.4|11526.9|11524.9|129
1744788600000|2025-04-16 07:30:00|11525.9|11523.9|11524.4|11522.4|11533.4|11531.4|11519.9|11517.9|204
1744788900000|2025-04-16 07:35:00|11523.9|11521.9|11551.4|11549.4|11556.4|11554.4|11521.9|11519.9|227
1744789200000|2025-04-16 07:40:00|11552.4|11550.4|11532.9|11530.9|11552.4|11550.4|11526.9|11524.9|220
1744789500000|2025-04-16 07:45:00|11533.4|11531.4|11524.9|11522.9|11536.9|11534.9|11519.4|11517.4|248
1744789800000|2025-04-16 07:50:00|11524.4|11522.4|11510.4|11508.4|11524.4|11522.4|11507.4|11505.4|105
1744790100000|2025-04-16 07:55:00|11509.9|11507.9|11507.4|11505.4|11514.9|11512.9|11501.4|11499.4|239
1744790400000|2025-04-16 08:00:00|11506.9|11504.9|11493.9|11491.9|11513.9|11511.9|11493.9|11491.9|420
1744790700000|2025-04-16 08:05:00|11493.4|11491.4|11483.4|11481.4|11495.4|11493.4|11478.4|11476.4|186
1744791000000|2025-04-16 08:10:00|11482.9|11480.9|11484.9|11482.9|11497.9|11495.9|11481.9|11479.9|747
1744791300000|2025-04-16 08:15:00|11484.4|11482.4|11487.9|11485.9|11492.4|11490.4|11476.9|11474.9|133
1744791600000|2025-04-16 08:20:00|11487.4|11485.4|11499.4|11497.4|11499.4|11497.4|11480.9|11478.9|243
1744791900000|2025-04-16 08:25:00|11497.9|11495.9|11549.9|11547.9|11576.9|11574.9|11493.9|11491.9|768
1744792200000|2025-04-16 08:30:00|11549.4|11547.4|11534.9|11532.9|11570.9|11568.9|11527.9|11525.9|313
1744792500000|2025-04-16 08:35:00|11535.4|11533.4|11530.9|11528.9|11536.9|11534.9|11518.9|11516.9|148
1744792800000|2025-04-16 08:40:00|11531.4|11529.4|11559.4|11557.4|11573.4|11571.4|11530.9|11528.9|161
1744793100000|2025-04-16 08:45:00|11556.4|11554.4|11553.9|11551.9|11557.9|11555.9|11539.4|11537.4|173
1744793400000|2025-04-16 08:50:00|11553.4|11551.4|11531.9|11529.9|11557.9|11555.9|11527.4|11525.4|119
1744793700000|2025-04-16 08:55:00|11532.4|11530.4|11523.9|11521.9|11538.9|11536.9|11521.9|11519.9|53
1744794000000|2025-04-16 09:00:00|11524.4|11522.4|11516.9|11514.9|11529.9|11527.9|11514.4|11512.4|82
1744794300000|2025-04-16 09:05:00|11515.9|11513.9|11519.4|11517.4|11519.9|11517.9|11505.9|11503.9|81
1744794600000|2025-04-16 09:10:00|11518.9|11516.9|11530.4|11528.4|11530.4|11528.4|11515.9|11513.9|93
1744794900000|2025-04-16 09:15:00|11527.9|11525.9|11522.9|11520.9|11532.9|11530.9|11519.9|11517.9|182
1744795200000|2025-04-16 09:20:00|11523.4|11521.4|11520.9|11518.9|11526.4|11524.4|11516.9|11514.9|114
1744795500000|2025-04-16 09:25:00|11520.4|11518.4|11513.4|11511.4|11528.4|11526.4|11511.4|11509.4|250
1744795800000|2025-04-16 09:30:00|11511.4|11509.4|11506.9|11504.9|11514.4|11512.4|11502.9|11500.9|51
1744796100000|2025-04-16 09:35:00|11506.4|11504.4|11509.9|11507.9|11511.9|11509.9|11498.9|11496.9|77
1744796400000|2025-04-16 09:40:00|11509.4|11507.4|11501.9|11499.9|11512.4|11510.4|11501.9|11499.9|51
1744796700000|2025-04-16 09:45:00|11502.4|11500.4|11511.4|11509.4|11511.4|11509.4|11502.4|11500.4|210
1744797000000|2025-04-16 09:50:00|11510.9|11508.9|11520.4|11518.4|11520.4|11518.4|11509.4|11507.4|87
1744797300000|2025-04-16 09:55:00|11519.9|11517.9|11509.4|11507.4|11521.9|11519.9|11505.4|11503.4|77
1744797600000|2025-04-16 10:00:00|11508.9|11506.9|11517.9|11515.9|11520.9|11518.9|11505.9|11503.9|70
1744797900000|2025-04-16 10:05:00|11518.4|11516.4|11522.4|11520.4|11524.4|11522.4|11518.4|11516.4|52
1744798200000|2025-04-16 10:10:00|11521.4|11519.4|11513.4|11511.4|11522.4|11520.4|11509.4|11507.4|78
1744798500000|2025-04-16 10:15:00|11512.9|11510.9|11519.9|11517.9|11526.9|11524.9|11505.9|11503.9|233
1744798800000|2025-04-16 10:20:00|11519.4|11517.4|11512.4|11510.4|11522.4|11520.4|11512.4|11510.4|223
1744799100000|2025-04-16 10:25:00|11511.9|11509.9|11518.4|11516.4|11518.9|11516.9|11510.9|11508.9|44
1744799400000|2025-04-16 10:30:00|11518.9|11516.9|11523.9|11521.9|11527.4|11525.4|11514.9|11512.9|277
1744799700000|2025-04-16 10:35:00|11524.4|11522.4|11519.4|11517.4|11525.4|11523.4|11512.9|11510.9|2055
1744800000000|2025-04-16 10:40:00|11518.4|11516.4|11524.4|11522.4|11528.4|11526.4|11517.9|11515.9|103
1744800300000|2025-04-16 10:45:00|11524.9|11522.9|11526.9|11524.9|11531.4|11529.4|11521.9|11519.9|222
1744800600000|2025-04-16 10:50:00|11527.4|11525.4|11534.9|11532.9|11536.9|11534.9|11526.9|11524.9|447
1744800900000|2025-04-16 10:55:00|11534.4|11532.4|11533.9|11531.9|11535.4|11533.4|11525.9|11523.9|87
1744801200000|2025-04-16 11:00:00|11533.4|11531.4|11529.4|11527.4|11534.9|11532.9|11525.4|11523.4|184
1744801500000|2025-04-16 11:05:00|11530.9|11528.9|11541.4|11539.4|11542.4|11540.4|11529.4|11527.4|55
1744801800000|2025-04-16 11:10:00|11540.9|11538.9|11531.4|11529.4|11541.4|11539.4|11530.4|11528.4|39
1744802100000|2025-04-16 11:15:00|11531.9|11529.9|11535.9|11533.9|11535.9|11533.9|11526.4|11524.4|74
1744802400000|2025-04-16 11:20:00|11535.4|11533.4|11532.9|11530.9|11535.4|11533.4|11528.9|11526.9|42
1744802700000|2025-04-16 11:25:00|11533.4|11531.4|11531.9|11529.9|11537.9|11535.9|11531.4|11529.4|89
1744803000000|2025-04-16 11:30:00|11531.4|11529.4|11531.4|11529.4|11536.4|11534.4|11530.4|11528.4|60
1744803300000|2025-04-16 11:35:00|11531.9|11529.9|11529.9|11527.9|11532.4|11530.4|11528.4|11526.4|153
1744803600000|2025-04-16 11:40:00|11530.4|11528.4|11530.4|11528.4|11535.4|11533.4|11524.9|11522.9|156
1744803900000|2025-04-16 11:45:00|11530.9|11528.9|11533.4|11531.4|11533.4|11531.4|11525.4|11523.4|37
1744804200000|2025-04-16 11:50:00|11531.9|11529.9|11533.9|11531.9|11535.9|11533.9|11527.4|11525.4|56
1744804500000|2025-04-16 11:55:00|11532.9|11530.9|11534.4|11532.4|11534.4|11532.4|11528.4|11526.4|47
1744804800000|2025-04-16 12:00:00|11533.9|11531.9|11533.9|11531.9|11539.4|11537.4|11532.4|11530.4|64
1744805100000|2025-04-16 12:05:00|11535.4|11533.4|11541.9|11539.9|11543.4|11541.4|11528.4|11526.4|92
1744805400000|2025-04-16 12:10:00|11541.4|11539.4|11537.4|11535.4|11541.9|11539.9|11534.4|11532.4|174
1744805700000|2025-04-16 12:15:00|11536.4|11534.4|11533.4|11531.4|11540.4|11538.4|11530.4|11528.4|61
1744806000000|2025-04-16 12:20:00|11531.9|11529.9|11531.9|11529.9|11533.4|11531.4|11525.4|11523.4|62
1744806300000|2025-04-16 12:25:00|11531.4|11529.4|11532.9|11530.9|11536.4|11534.4|11530.4|11528.4|92
1744806600000|2025-04-16 12:30:00|11533.4|11531.4|11535.9|11533.9|11542.9|11540.9|11525.4|11523.4|90
1744806900000|2025-04-16 12:35:00|11535.4|11533.4|11526.4|11524.4|11540.9|11538.9|11525.9|11523.9|43
1744807200000|2025-04-16 12:40:00|11526.9|11524.9|11516.4|11514.4|11526.9|11524.9|11513.9|11511.9|79
1744807500000|2025-04-16 12:45:00|11515.9|11513.9|11513.4|11511.4|11518.4|11516.4|11511.4|11509.4|92
1744807800000|2025-04-16 12:50:00|11512.4|11510.4|11528.4|11526.4|11529.9|11527.9|11507.9|11505.9|175
1744808100000|2025-04-16 12:55:00|11528.9|11526.9|11531.4|11529.4|11536.9|11534.9|11525.4|11523.4|175
1744808400000|2025-04-16 13:00:00|11532.4|11530.4|11516.4|11514.4|11532.4|11530.4|11512.9|11510.9|149
1744808700000|2025-04-16 13:05:00|11516.9|11514.9|11515.4|11513.4|11518.9|11516.9|11508.4|11506.4|142
1744809000000|2025-04-16 13:10:00|11516.4|11514.4|11514.9|11512.9|11521.4|11519.4|11512.4|11510.4|55
1744809300000|2025-04-16 13:15:00|11514.4|11512.4|11508.4|11506.4|11516.9|11514.9|11506.9|11504.9|114
1744809600000|2025-04-16 13:20:00|11507.4|11505.4|11510.9|11508.9|11510.9|11508.9|11499.4|11497.4|80
1744809900000|2025-04-16 13:25:00|11511.4|11509.4|11516.9|11514.9|11519.4|11517.4|11510.4|11508.4|85
1744810200000|2025-04-16 13:30:00|11519.4|11517.4|11527.4|11525.4|11533.4|11531.4|11515.9|11513.9|246
1744810500000|2025-04-16 13:35:00|11526.9|11524.9|11537.9|11535.9|11541.9|11539.9|11520.9|11518.9|242
1744810800000|2025-04-16 13:40:00|11537.4|11535.4|11535.4|11533.4|11548.9|11546.9|11531.4|11529.4|247
1744811100000|2025-04-16 13:45:00|11534.9|11532.9|11521.9|11519.9|11537.4|11535.4|11521.9|11519.9|147
1744811400000|2025-04-16 13:50:00|11521.4|11519.4|11509.4|11507.4|11524.9|11522.9|11507.4|11505.4|256
1744811700000|2025-04-16 13:55:00|11508.9|11506.9|11513.9|11511.9|11527.4|11525.4|11503.9|11501.9|234
1744812000000|2025-04-16 14:00:00|11513.4|11511.4|11514.9|11512.9|11516.4|11514.4|11503.4|11501.4|156
1744812300000|2025-04-16 14:05:00|11517.4|11515.4|11523.4|11521.4|11534.4|11532.4|11516.4|11514.4|150
1744812600000|2025-04-16 14:10:00|11524.4|11522.4|11521.4|11519.4|11525.4|11523.4|11513.4|11511.4|184
1744812900000|2025-04-16 14:15:00|11521.9|11519.9|11526.4|11524.4|11526.4|11524.4|11512.4|11510.4|165
1744813200000|2025-04-16 14:20:00|11525.9|11523.9|11534.9|11532.9|11541.4|11539.4|11524.4|11522.4|180
1744813500000|2025-04-16 14:25:00|11534.4|11532.4|11534.4|11532.4|11543.9|11541.9|11532.9|11530.9|175
1744813800000|2025-04-16 14:30:00|11534.9|11532.9|11537.4|11535.4|11544.4|11542.4|11530.9|11528.9|107
1744814100000|2025-04-16 14:35:00|11538.4|11536.4|11539.9|11537.9|11540.4|11538.4|11526.9|11524.9|152
1744814400000|2025-04-16 14:40:00|11540.4|11538.4|11540.4|11538.4|11541.9|11539.9|11532.9|11530.9|270
1744814700000|2025-04-16 14:45:00|11539.9|11537.9|11537.4|11535.4|11543.4|11541.4|11532.4|11530.4|186
1744815000000|2025-04-16 14:50:00|11536.9|11534.9|11542.4|11540.4|11544.4|11542.4|11534.4|11532.4|110
1744815300000|2025-04-16 14:55:00|11541.9|11539.9|11551.4|11549.4|11552.4|11550.4|11539.4|11537.4|146
1744815600000|2025-04-16 15:00:00|11553.4|11551.4|11555.9|11553.9|11560.9|11558.9|11548.9|11546.9|207
1744815900000|2025-04-16 15:05:00|11556.4|11554.4|11563.9|11561.9|11568.4|11566.4|11555.4|11553.4|158
1744816200000|2025-04-16 15:10:00|11564.4|11562.4|11566.4|11564.4|11568.4|11566.4|11560.4|11558.4|186
1744816500000|2025-04-16 15:15:00|11566.9|11564.9|11567.9|11565.9|11569.9|11567.9|11558.4|11556.4|515
1744816800000|2025-04-16 15:20:00|11567.4|11565.4|11584.4|11582.4|11585.9|11583.9|11564.4|11562.4|524
1744817100000|2025-04-16 15:25:00|11584.9|11582.9|11609.9|11607.9|11617.4|11615.4|11583.9|11581.9|2047
1744817400000|2025-04-16 15:30:00|11610.4|11608.4|11611.4|11609.4|11615.9|11613.9|11604.4|11602.4|797
1744817700000|2025-04-16 15:35:00|11610.9|11608.9|11597.4|11595.4|11611.9|11609.9|11593.4|11591.4|642
1744818000000|2025-04-16 15:40:00|11596.9|11594.9|11588.4|11586.4|11597.4|11595.4|11586.9|11584.9|125
1744818300000|2025-04-16 15:45:00|11587.9|11585.9|11580.4|11578.4|11591.4|11589.4|11579.4|11577.4|84
1744818600000|2025-04-16 15:50:00|11579.9|11577.9|11574.4|11572.4|11582.4|11580.4|11572.4|11570.4|318
1744818900000|2025-04-16 15:55:00|11573.9|11571.9|11569.4|11567.4|11580.9|11578.9|11566.9|11564.9|73
1744819200000|2025-04-16 16:00:00|11570.4|11568.4|11560.9|11558.9|11570.4|11568.4|11551.4|11549.4|935
1744819500000|2025-04-16 16:05:00|11560.4|11558.4|11550.4|11548.4|11560.4|11558.4|11543.9|11541.9|110
1744819800000|2025-04-16 16:10:00|11550.9|11548.9|11554.4|11552.4|11559.4|11557.4|11549.4|11547.4|21
1744820100000|2025-04-16 16:15:00|11555.9|11553.9|11558.9|11556.9|11562.9|11560.9|11553.4|11551.4|93
1744820400000|2025-04-16 16:20:00|11558.4|11556.4|11559.4|11557.4|11559.4|11557.4|11549.9|11547.9|85
1744820700000|2025-04-16 16:25:00|11558.9|11556.9|11554.9|11552.9|11561.9|11559.9|11549.4|11547.4|54
1744821000000|2025-04-16 16:30:00|11554.4|11552.4|11564.9|11562.9|11564.9|11562.9|11552.9|11550.9|58
1744821300000|2025-04-16 16:35:00|11565.4|11563.4|11557.4|11555.4|11565.4|11563.4|11550.9|11548.9|135
1744821600000|2025-04-16 16:40:00|11557.9|11555.9|11568.4|11566.4|11569.4|11567.4|11555.4|11553.4|18
1744821900000|2025-04-16 16:45:00|11567.9|11565.9|11565.4|11563.4|11568.9|11566.9|11559.4|11557.4|22
1744822200000|2025-04-16 16:50:00|11563.9|11561.9|11564.4|11562.4|11565.4|11563.4|11560.9|11558.9|71
1744822500000|2025-04-16 16:55:00|11564.9|11562.9|11561.9|11559.9|11568.4|11566.4|11561.4|11559.4|34
1744822800000|2025-04-16 17:00:00|11561.4|11559.4|11554.9|11552.9|11563.9|11561.9|11554.9|11552.9|108
1744823100000|2025-04-16 17:05:00|11555.4|11553.4|11557.9|11555.9|11566.9|11564.9|11551.9|11549.9|36
1744823400000|2025-04-16 17:10:00|11557.4|11555.4|11556.9|11554.9|11559.4|11557.4|11554.4|11552.4|51
1744823700000|2025-04-16 17:15:00|11557.4|11555.4|11564.9|11562.9|11566.9|11564.9|11557.4|11555.4|41
1744824000000|2025-04-16 17:20:00|11565.4|11563.4|11566.9|11564.9|11574.9|11572.9|11563.4|11561.4|133
1744824300000|2025-04-16 17:25:00|11566.4|11564.4|11575.9|11573.9|11578.9|11576.9|11564.9|11562.9|42
1744824600000|2025-04-16 17:30:00|11575.4|11573.4|11555.4|11553.4|11575.9|11573.9|11550.4|11548.4|105
1744824900000|2025-04-16 17:35:00|11554.9|11552.9|11546.4|11544.4|11559.4|11557.4|11544.9|11542.9|145
1744825200000|2025-04-16 17:40:00|11545.9|11543.9|11532.9|11530.9|11546.9|11544.9|11529.9|11527.9|88
1744825500000|2025-04-16 17:45:00|11532.4|11530.4|11520.4|11518.4|11533.9|11531.9|11512.4|11510.4|33
1744825800000|2025-04-16 17:50:00|11519.9|11517.9|11513.9|11511.9|11526.4|11524.4|11509.4|11507.4|56
1744826100000|2025-04-16 17:55:00|11514.4|11512.4|11489.4|11487.4|11517.9|11515.9|11488.4|11486.4|124
1744826400000|2025-04-16 18:00:00|11489.9|11487.9|11498.4|11496.4|11510.4|11508.4|11489.4|11487.4|61
1744826700000|2025-04-16 18:05:00|11498.9|11496.9|11502.4|11500.4|11504.4|11502.4|11494.9|11492.9|39
1744827000000|2025-04-16 18:10:00|11502.9|11500.9|11502.4|11500.4|11508.4|11506.4|11492.4|11490.4|18
1744827300000|2025-04-16 18:15:00|11501.9|11499.9|11493.9|11491.9|11506.4|11504.4|11487.4|11485.4|15
1744827600000|2025-04-16 18:20:00|11494.4|11492.4|11506.4|11504.4|11509.9|11507.9|11487.9|11485.9|14
1744827900000|2025-04-16 18:25:00|11505.9|11503.9|11502.4|11500.4|11514.4|11512.4|11501.9|11499.9|40
1744828200000|2025-04-16 18:30:00|11501.9|11499.9|11493.9|11491.9|11505.9|11503.9|11491.9|11489.9|19
1744828500000|2025-04-16 18:35:00|11493.4|11491.4|11477.4|11475.4|11493.4|11491.4|11475.4|11473.4|46
1744828800000|2025-04-16 18:40:00|11475.9|11473.9|11473.4|11471.4|11480.4|11478.4|11467.4|11465.4|67
1744829100000|2025-04-16 18:45:00|11473.9|11471.9|11468.9|11466.9|11477.9|11475.9|11463.9|11461.9|83
1744829400000|2025-04-16 18:50:00|11468.4|11466.4|11457.9|11455.9|11469.4|11467.4|11456.9|11454.9|38
1744829700000|2025-04-16 18:55:00|11458.4|11456.4|11448.4|11446.4|11464.9|11462.9|11447.9|11445.9|49
1744830000000|2025-04-16 19:00:00|11448.9|11446.9|11444.4|11442.4|11456.4|11454.4|11439.9|11437.9|33
1744830300000|2025-04-16 19:05:00|11444.9|11442.9|11437.4|11435.4|11449.4|11447.4|11434.9|11432.9|17
1744830600000|2025-04-16 19:10:00|11438.4|11436.4|11445.9|11443.9|11450.9|11448.9|11431.4|11429.4|24
1744830900000|2025-04-16 19:15:00|11445.4|11443.4|11429.4|11427.4|11448.9|11446.9|11429.4|11427.4|10
1744831200000|2025-04-16 19:20:00|11427.4|11425.4|11417.4|11415.4|11429.4|11427.4|11416.4|11414.4|30
1744831500000|2025-04-16 19:25:00|11416.9|11414.9|11415.4|11413.4|11417.9|11415.9|11409.9|11407.9|37
1744831800000|2025-04-16 19:30:00|11415.9|11413.9|11425.4|11423.4|11429.4|11427.4|11415.9|11413.9|36
1744832100000|2025-04-16 19:35:00|11424.9|11422.9|11428.9|11426.9|11431.4|11429.4|11420.9|11418.9|34
1744832400000|2025-04-16 19:40:00|11429.4|11427.4|11433.4|11431.4|11439.4|11437.4|11429.4|11427.4|38
1744832700000|2025-04-16 19:45:00|11432.9|11430.9|11440.4|11438.4|11442.9|11440.9|11432.4|11430.4|15
1744833000000|2025-04-16 19:50:00|11440.9|11438.9|11462.4|11460.4|11467.9|11465.9|11440.9|11438.9|69
1744833300000|2025-04-16 19:55:00|11462.9|11460.9|11458.8|11452.8|11467.9|11465.9|11450.9|11448.9|64
1744833600000|2025-04-16 20:00:00|11456.4|11450.4|11463.2|11457.2|11464.3|11458.3|11452.7|11446.7|0
1744833900000|2025-04-16 20:05:00|11463.3|11457.3|11454.1|11448.1|11464.5|11458.5|11452.5|11446.5|0
1744834200000|2025-04-16 20:10:00|11454.6|11448.6|11465.1|11459.1|11465.8|11459.8|11454.4|11448.4|0
1744834500000|2025-04-16 20:15:00|11465.4|11459.4|11464.1|11458.1|11466.1|11460.1|11462.8|11456.8|0
1744834800000|2025-04-16 20:20:00|11463.8|11457.8|11459.3|11453.3|11463.8|11457.8|11457.8|11451.8|0
1744835100000|2025-04-16 20:25:00|11459.1|11453.1|11461.9|11455.9|11463.5|11457.5|11459.1|11453.1|0
1744835400000|2025-04-16 20:30:00|11462.2|11456.2|11463.2|11457.2|11464.1|11458.1|11460.6|11454.6|0
1744835700000|2025-04-16 20:35:00|11463|11457|11464.1|11458.1|11465.1|11459.1|11462.8|11456.8|0
1744836000000|2025-04-16 20:40:00|11463.8|11457.8|11457.7|11451.7|11464.1|11458.1|11457|11451|0
1744836300000|2025-04-16 20:45:00|11457.4|11451.4|11456.5|11450.5|11459.8|11453.8|11456.5|11450.5|0
1744836600000|2025-04-16 20:50:00|11456.4|11450.4|11452.5|11446.5|11456.5|11450.5|11445.4|11439.4|0
1744836900000|2025-04-16 20:55:00|11453.1|11447.1|11450.7|11444.7|11453.5|11447.5|11450.1|11444.1|0
1744837200000|2025-04-16 21:00:00|11451.4|11445.4|11450.9|11444.9|11453.8|11447.8|11449.7|11443.7|0
1744837500000|2025-04-16 21:05:00|11451.1|11445.1|11452|11446|11452|11446|11450.6|11444.6|0
1744837800000|2025-04-16 21:10:00|11451.9|11445.9|11453.2|11447.2|11453.2|11447.2|11451.9|11445.9|0
1744838100000|2025-04-16 21:15:00|11453.3|11447.3|11453|11447|11453.3|11447.3|11452.5|11446.5|0
1744838400000|2025-04-16 21:20:00|11453.1|11447.1|11453.2|11447.2|11453.3|11447.3|11452.8|11446.8|0
1744838700000|2025-04-16 21:25:00|11453.4|11447.4|11455.5|11449.5|11455.5|11449.5|11453.4|11447.4|0
1744839000000|2025-04-16 21:30:00|11455.3|11449.3|11457.1|11451.1|11457.1|11451.1|11455.2|11449.2|0
1744839300000|2025-04-16 21:35:00|11457.4|11451.4|11456.2|11450.2|11457.9|11451.9|11456.2|11450.2|0
1744839600000|2025-04-16 21:40:00|11456.1|11450.1|11456.4|11450.4|11457.1|11451.1|11456.1|11450.1|0
1744839900000|2025-04-16 21:45:00|11456.3|11450.3|11457.5|11451.5|11457.8|11451.8|11455.5|11449.5|0
1744840200000|2025-04-16 21:50:00|11457.6|11451.6|11458.6|11452.6|11460.7|11454.7|11457.3|11451.3|0
1744840500000|2025-04-16 21:55:00|11458.1|11452.1|11457.4|11451.4|11458.3|11452.3|11456|11450|0
1744840800000|2025-04-16 22:00:00|11457.6|11451.6|11462|11456|11462.5|11456.5|11454.9|11448.9|0
1744841100000|2025-04-16 22:05:00|11461.9|11455.9|11458.9|11452.9|11462|11456|11457.2|11451.2|0
1744841400000|2025-04-16 22:10:00|11458.7|11452.7|11455.3|11449.3|11462|11456|11455.2|11449.2|0
1744841700000|2025-04-16 22:15:00|11455.4|11449.4|11453.4|11447.4|11456.2|11450.2|11451.5|11445.5|0
1744842000000|2025-04-16 22:20:00|11453.3|11447.3|11456.9|11450.9|11458.1|11452.1|11451.4|11445.4|0
1744842300000|2025-04-16 22:25:00|11456.8|11450.8|11457.9|11451.9|11458.8|11452.8|11456.5|11450.5|0
1744842600000|2025-04-16 22:30:00|11458|11452|11455.7|11449.7|11459.9|11453.9|11455.6|11449.6|0
1744842900000|2025-04-16 22:35:00|11455.5|11449.5|11458.9|11452.9|11459.1|11453.1|11455|11449|0
1744843200000|2025-04-16 22:40:00|11459|11453|11459.8|11453.8|11460.2|11454.2|11458.5|11452.5|0
1744843500000|2025-04-16 22:45:00|11459.7|11453.7|11459|11453|11460.9|11454.9|11457.3|11451.3|0
1744843800000|2025-04-16 22:50:00|11458.8|11452.8|11457.6|11451.6|11460|11454|11455.5|11449.5|0
1744844100000|2025-04-16 22:55:00|11457.7|11451.7|11458.3|11452.3|11460.8|11454.8|11457.6|11451.6|0
1744844400000|2025-04-16 23:00:00|11458.4|11452.4|11456.8|11450.8|11460.2|11454.2|11456.4|11450.4|0
1744844700000|2025-04-16 23:05:00|11457|11451|11450.3|11444.3|11457|11451|11448.8|11442.8|0
1744845000000|2025-04-16 23:10:00|11450.5|11444.5|11454.4|11448.4|11454.6|11448.6|11450.3|11444.3|0
1744845300000|2025-04-16 23:15:00|11454.2|11448.2|11459.1|11453.1|11461.3|11455.3|11453.9|11447.9|0
1744845600000|2025-04-16 23:20:00|11459|11453|11459.7|11453.7|11460|11454|11457.7|11451.7|0
1744845900000|2025-04-16 23:25:00|11459.6|11453.6|11460|11454|11460.4|11454.4|11458.9|11452.9|0
1744846200000|2025-04-16 23:30:00|11459.6|11453.6|11456.1|11450.1|11459.7|11453.7|11455.9|11449.9|0
1744846500000|2025-04-16 23:35:00|11455.9|11449.9|11446.8|11440.8|11456.6|11450.6|11446|11440|0
1744846800000|2025-04-16 23:40:00|11447.1|11441.1|11457.7|11451.7|11458.9|11452.9|11446.7|11440.7|0
1744847100000|2025-04-16 23:45:00|11457.8|11451.8|11458.1|11452.1|11460.4|11454.4|11457.8|11451.8|0
1744847400000|2025-04-16 23:50:00|11458.2|11452.2|11457.1|11451.1|11460|11454|11454.9|11448.9|0
1744847700000|2025-04-16 23:55:00|11457.3|11451.3|11458.6|11452.6|11460.2|11454.2|11454.2|11448.2|0
1744848000000|2025-04-17 00:00:00|11458.9|11452.9|11467.2|11461.2|11470.2|11464.2|11452.9|11446.9|0
1744848300000|2025-04-17 00:05:00|11467|11461|11467.6|11461.6|11469|11463|11459.1|11453.1|0
1744848600000|2025-04-17 00:10:00|11467.5|11461.5|11462.7|11456.7|11468.4|11462.4|11462.6|11456.6|0
1744848900000|2025-04-17 00:15:00|11462.8|11456.8|11464.1|11458.1|11472.3|11466.3|11462.3|11456.3|0
1744849200000|2025-04-17 00:20:00|11463.5|11457.5|11468.8|11462.8|11471.6|11465.6|11462.4|11456.4|0
1744849500000|2025-04-17 00:25:00|11468.7|11462.7|11467.6|11461.6|11472.8|11466.8|11467.6|11461.6|0
1744849800000|2025-04-17 00:30:00|11466.4|11460.4|11471.6|11465.6|11472.2|11466.2|11465.8|11459.8|0
1744850100000|2025-04-17 00:35:00|11472.2|11466.2|11469.4|11463.4|11472.3|11466.3|11469.3|11463.3|0
1744850400000|2025-04-17 00:40:00|11468.8|11462.8|11468.9|11462.9|11472.3|11466.3|11467.6|11461.6|0
1744850700000|2025-04-17 00:45:00|11469.5|11463.5|11468.9|11462.9|11471.2|11465.2|11468.3|11462.3|0
1744851000000|2025-04-17 00:50:00|11469.5|11463.5|11475.9|11469.9|11477.6|11471.6|11469.5|11463.5|0
1744851300000|2025-04-17 00:55:00|11476.5|11470.5|11479.4|11473.4|11480.1|11474.1|11475.9|11469.9|0
1744851600000|2025-04-17 01:00:00|11479.5|11473.5|11473.7|11467.7|11479.5|11473.5|11473.6|11467.6|0
1744851900000|2025-04-17 01:05:00|11473.6|11467.6|11476.5|11470.5|11477.7|11471.7|11473.6|11467.6|0
1744852200000|2025-04-17 01:10:00|11475.9|11469.9|11478.7|11472.7|11478.8|11472.8|11475.9|11469.9|0
1744852500000|2025-04-17 01:15:00|11478.2|11472.2|11480.5|11474.5|11481.1|11475.1|11478.2|11472.2|0
1744852800000|2025-04-17 01:20:00|11479.3|11473.3|11480.5|11474.5|11480.5|11474.5|11479.3|11473.3|0
1744853100000|2025-04-17 01:25:00|11479.9|11473.9|11479.3|11473.3|11481.1|11475.1|11479.3|11473.3|0
1744853400000|2025-04-17 01:30:00|11479.9|11473.9|11484.5|11478.5|11484.5|11478.5|11479.3|11473.3|0
1744853700000|2025-04-17 01:35:00|11485.1|11479.1|11485.1|11479.1|11486.4|11480.4|11482.9|11476.9|0
1744854000000|2025-04-17 01:40:00|11485|11479|11486.2|11480.2|11486.2|11480.2|11485|11479|0
1744854300000|2025-04-17 01:45:00|11486.8|11480.8|11486.1|11480.1|11488.5|11482.5|11485.5|11479.5|0
1744854600000|2025-04-17 01:50:00|11485.5|11479.5|11494.3|11488.3|11494.3|11488.3|11484.9|11478.9|0
1744854900000|2025-04-17 01:55:00|11494.4|11488.4|11492.6|11486.6|11495.5|11489.5|11492|11486|0
1744855200000|2025-04-17 02:00:00|11493.2|11487.2|11492.1|11486.1|11493.2|11487.2|11490.9|11484.9|0
1744855500000|2025-04-17 02:05:00|11492|11486|11494.4|11488.4|11494.4|11488.4|11492|11486|0
1744855800000|2025-04-17 02:10:00|11495|11489|11497.8|11491.8|11498.9|11492.9|11494.4|11488.4|0
1744856100000|2025-04-17 02:15:00|11498.3|11492.3|11501.9|11495.9|11503.7|11497.7|11498.3|11492.3|0
1744856400000|2025-04-17 02:20:00|11502.4|11496.4|11503.6|11497.6|11504.8|11498.8|11501.8|11495.8|0
1744856700000|2025-04-17 02:25:00|11504.1|11498.1|11504.7|11498.7|11504.7|11498.7|11502.4|11496.4|0
1744857000000|2025-04-17 02:30:00|11503.5|11497.5|11502.4|11496.4|11504.1|11498.1|11501.2|11495.2|0
1744857300000|2025-04-17 02:35:00|11502.9|11496.9|11498.8|11492.8|11503.5|11497.5|11498.8|11492.8|0
1744857600000|2025-04-17 02:40:00|11497.6|11491.6|11500|11494|11500|11494|11497.6|11491.6|0
1744857900000|2025-04-17 02:45:00|11500.6|11494.6|11503.6|11497.6|11504.7|11498.7|11500.6|11494.6|0
1744858200000|2025-04-17 02:50:00|11502.4|11496.4|11505.9|11499.9|11507.1|11501.1|11502.4|11496.4|0
1744858500000|2025-04-17 02:55:00|11507|11501|11507|11501|11508.2|11502.2|11506.4|11500.4|0
1744858800000|2025-04-17 03:00:00|11508.2|11502.2|11510.5|11504.5|11511.1|11505.1|11508.2|11502.2|0
1744859100000|2025-04-17 03:05:00|11509.4|11503.4|11509.4|11503.4|11511.7|11505.7|11509.4|11503.4|0
1744859400000|2025-04-17 03:10:00|11508.8|11502.8|11512.1|11506.1|11512.1|11506.1|11508.8|11502.8|0
1744859700000|2025-04-17 03:15:00|11513.3|11507.3|11515.6|11509.6|11516.7|11510.7|11513.3|11507.3|0
1744860000000|2025-04-17 03:20:00|11515.5|11509.5|11517.8|11511.8|11517.9|11511.9|11512.1|11506.1|0
1744860300000|2025-04-17 03:25:00|11516.7|11510.7|11517.8|11511.8|11519|11513|11516.7|11510.7|0
1744860600000|2025-04-17 03:30:00|11517.3|11511.3|11515.5|11509.5|11517.3|11511.3|11515.5|11509.5|0
1744860900000|2025-04-17 03:35:00|11515.4|11509.4|11514.9|11508.9|11516.6|11510.6|11512.6|11506.6|0
1744861200000|2025-04-17 03:40:00|11515.5|11509.5|11513.2|11507.2|11515.5|11509.5|11513.2|11507.2|0
1744861500000|2025-04-17 03:45:00|11512.6|11506.6|11516.7|11510.7|11516.7|11510.7|11512|11506|0
1744861800000|2025-04-17 03:50:00|11516.8|11510.8|11519.1|11513.1|11520.3|11514.3|11516.8|11510.8|0
1744862100000|2025-04-17 03:55:00|11518|11512|11523.8|11517.8|11524.9|11518.9|11517.9|11511.9|0
1744862400000|2025-04-17 04:00:00|11523.7|11517.7|11522.6|11516.6|11523.8|11517.8|11521.5|11515.5|0
1744862700000|2025-04-17 04:05:00|11523.5|11517.5|11521.8|11515.8|11524.7|11518.7|11521.2|11515.2|0
1744863000000|2025-04-17 04:10:00|11522.4|11516.4|11521.8|11515.8|11522.4|11516.4|11521.3|11515.3|0
1744863300000|2025-04-17 04:15:00|11521.3|11515.3|11519|11513|11522.4|11516.4|11519|11513|0
1744863600000|2025-04-17 04:20:00|11520.1|11514.1|11521.3|11515.3|11523.6|11517.6|11520.1|11514.1|0
1744863900000|2025-04-17 04:25:00|11521.8|11515.8|11521.3|11515.3|11522.4|11516.4|11520.1|11514.1|0
1744864200000|2025-04-17 04:30:00|11519|11513|11515.6|11509.6|11519.6|11513.6|11514.5|11508.5|0
1744864500000|2025-04-17 04:35:00|11516.7|11510.7|11515.2|11509.2|11516.9|11510.9|11514.5|11508.5|0
1744864800000|2025-04-17 04:40:00|11515.7|11509.7|11518.6|11512.6|11518.6|11512.6|11515.7|11509.7|0
1744865100000|2025-04-17 04:45:00|11518|11512|11516.3|11510.3|11518|11512|11515.7|11509.7|0
1744865400000|2025-04-17 04:50:00|11516.9|11510.9|11518|11512|11520.3|11514.3|11516.9|11510.9|0
1744865700000|2025-04-17 04:55:00|11518.6|11512.6|11520.3|11514.3|11521.4|11515.4|11516.8|11510.8|0
1744866000000|2025-04-17 05:00:00|11520.2|11514.2|11521.5|11515.5|11522.7|11516.7|11517.4|11511.4|0
1744866300000|2025-04-17 05:05:00|11520.4|11514.4|11520.4|11514.4|11521.5|11515.5|11519.2|11513.2|0
1744866600000|2025-04-17 05:10:00|11521|11515|11519.3|11513.3|11521.5|11515.5|11518.1|11512.1|0
1744866900000|2025-04-17 05:15:00|11519.2|11513.2|11523|11517|11524.2|11518.2|11519|11513|0
1744867200000|2025-04-17 05:20:00|11522.5|11516.5|11521.9|11515.9|11523|11517|11521.8|11515.8|0
1744867500000|2025-04-17 05:25:00|11521.3|11515.3|11523|11517|11523|11517|11519.5|11513.5|0
1744867800000|2025-04-17 05:30:00|11521.8|11515.8|11523|11517|11529.9|11523.9|11520.1|11514.1|0
1744868100000|2025-04-17 05:35:00|11523.6|11517.6|11526.6|11520.6|11527.8|11521.8|11523.6|11517.6|0
1744868400000|2025-04-17 05:40:00|11526.7|11520.7|11522.8|11516.8|11528.4|11522.4|11522.1|11516.1|0
1744868700000|2025-04-17 05:45:00|11522.2|11516.2|11521.6|11515.6|11523.4|11517.4|11519.8|11513.8|0
1744869000000|2025-04-17 05:50:00|11522.1|11516.1|11522|11516|11526.7|11520.7|11522|11516|0
1744869300000|2025-04-17 05:55:00|11522.6|11516.6|11525|11519|11525|11519|11520.8|11514.8|0
1744869600000|2025-04-17 06:00:00|11523.3|11517.3|11595.1|11593.1|11599.6|11597.6|11523.3|11517.3|139
1744869900000|2025-04-17 06:05:00|11595.6|11593.6|11615.1|11613.1|11615.1|11613.1|11594.6|11592.6|52
1744870200000|2025-04-17 06:10:00|11614.6|11612.6|11615.6|11613.6|11616.1|11614.1|11602.1|11600.1|33
1744870500000|2025-04-17 06:15:00|11616.1|11614.1|11621.6|11619.6|11625.6|11623.6|11609.6|11607.6|49
1744870800000|2025-04-17 06:20:00|11621.1|11619.1|11614.6|11612.6|11621.1|11619.1|11612.1|11610.1|45
1744871100000|2025-04-17 06:25:00|11614.1|11612.1|11612.1|11610.1|11614.6|11612.6|11610.1|11608.1|3
1744871400000|2025-04-17 06:30:00|11612.6|11610.6|11602.1|11600.1|11612.6|11610.6|11599.1|11597.1|39
1744871700000|2025-04-17 06:35:00|11602.6|11600.6|11599.1|11597.1|11610.6|11608.6|11597.6|11595.6|16
1744872000000|2025-04-17 06:40:00|11598.6|11596.6|11596.6|11594.6|11601.6|11599.6|11595.6|11593.6|4
1744872300000|2025-04-17 06:45:00|11596.1|11594.1|11591.1|11589.1|11599.6|11597.6|11591.1|11589.1|39
1744872600000|2025-04-17 06:50:00|11590.6|11588.6|11602.1|11600.1|11605.1|11603.1|11584.6|11582.6|130
1744872900000|2025-04-17 06:55:00|11602.6|11600.6|11605.6|11603.6|11610.1|11608.1|11593.1|11591.1|163
1744873200000|2025-04-17 07:00:00|11609.1|11607.1|11572.6|11570.6|11628.1|11626.1|11572.6|11570.6|908
1744873500000|2025-04-17 07:05:00|11571.6|11569.6|11583.1|11581.1|11585.6|11583.6|11562.6|11560.6|296
1744873800000|2025-04-17 07:10:00|11582.1|11580.1|11611.6|11609.6|11618.6|11616.6|11582.1|11580.1|394
1744874100000|2025-04-17 07:15:00|11608.6|11606.6|11641.6|11639.6|11670.1|11668.1|11607.1|11605.1|642
1744874400000|2025-04-17 07:20:00|11641.1|11639.1|11643.1|11641.1|11643.1|11641.1|11621.6|11619.6|176
1744874700000|2025-04-17 07:25:00|11643.6|11641.6|11649.6|11647.6|11657.1|11655.1|11639.1|11637.1|258
1744875000000|2025-04-17 07:30:00|11651.6|11649.6|11653.1|11651.1|11663.1|11661.1|11646.1|11644.1|308
1744875300000|2025-04-17 07:35:00|11650.6|11648.6|11622.6|11620.6|11652.6|11650.6|11621.6|11619.6|154
1744875600000|2025-04-17 07:40:00|11621.6|11619.6|11618.1|11616.1|11626.6|11624.6|11616.6|11614.6|92
1744875900000|2025-04-17 07:45:00|11618.6|11616.6|11622.6|11620.6|11631.6|11629.6|11617.1|11615.1|128
1744876200000|2025-04-17 07:50:00|11622.1|11620.1|11614.1|11612.1|11622.1|11620.1|11606.6|11604.6|80
1744876500000|2025-04-17 07:55:00|11618.1|11616.1|11601.1|11599.1|11621.1|11619.1|11601.1|11599.1|371
1744876800000|2025-04-17 08:00:00|11600.6|11598.6|11593.1|11591.1|11614.1|11612.1|11593.1|11591.1|134
1744877100000|2025-04-17 08:05:00|11592.1|11590.1|11599.6|11597.6|11607.1|11605.1|11590.1|11588.1|161
1744877400000|2025-04-17 08:10:00|11599.1|11597.1|11581.6|11579.6|11599.1|11597.1|11576.1|11574.1|248
1744877700000|2025-04-17 08:15:00|11580.6|11578.6|11564.1|11562.1|11583.1|11581.1|11561.6|11559.6|150
1744878000000|2025-04-17 08:20:00|11563.6|11561.6|11568.6|11566.6|11573.6|11571.6|11561.1|11559.1|90
1744878300000|2025-04-17 08:25:00|11568.1|11566.1|11575.1|11573.1|11576.1|11574.1|11566.1|11564.1|94
1744878600000|2025-04-17 08:30:00|11575.6|11573.6|11568.1|11566.1|11585.1|11583.1|11566.6|11564.6|93
1744878900000|2025-04-17 08:35:00|11567.6|11565.6|11579.1|11577.1|11583.6|11581.6|11566.1|11564.1|90
1744879200000|2025-04-17 08:40:00|11578.1|11576.1|11567.1|11565.1|11578.1|11576.1|11563.6|11561.6|68
1744879500000|2025-04-17 08:45:00|11568.1|11566.1|11565.1|11563.1|11573.1|11571.1|11556.1|11554.1|156
1744879800000|2025-04-17 08:50:00|11564.6|11562.6|11556.1|11554.1|11569.6|11567.6|11555.6|11553.6|72
1744880100000|2025-04-17 08:55:00|11555.6|11553.6|11547.1|11545.1|11556.6|11554.6|11547.1|11545.1|75
1744880400000|2025-04-17 09:00:00|11546.6|11544.6|11552.1|11550.1|11552.1|11550.1|11539.1|11537.1|95
1744880700000|2025-04-17 09:05:00|11551.6|11549.6|11546.1|11544.1|11552.6|11550.6|11542.6|11540.6|83
1744881000000|2025-04-17 09:10:00|11545.6|11543.6|11548.6|11546.6|11550.6|11548.6|11537.6|11535.6|116
1744881300000|2025-04-17 09:15:00|11548.1|11546.1|11562.1|11560.1|11562.1|11560.1|11547.6|11545.6|78
1744881600000|2025-04-17 09:20:00|11561.6|11559.6|11569.6|11567.6|11575.1|11573.1|11560.6|11558.6|65
1744881900000|2025-04-17 09:25:00|11570.6|11568.6|11567.1|11565.1|11572.1|11570.1|11562.1|11560.1|48
1744882200000|2025-04-17 09:30:00|11567.6|11565.6|11561.1|11559.1|11570.1|11568.1|11558.6|11556.6|50
1744882500000|2025-04-17 09:35:00|11561.6|11559.6|11559.6|11557.6|11565.6|11563.6|11556.1|11554.1|84
1744882800000|2025-04-17 09:40:00|11559.1|11557.1|11575.6|11573.6|11575.6|11573.6|11557.1|11555.1|356
1744883100000|2025-04-17 09:45:00|11575.1|11573.1|11567.1|11565.1|11575.1|11573.1|11555.6|11553.6|222
1744883400000|2025-04-17 09:50:00|11568.1|11566.1|11570.6|11568.6|11570.6|11568.6|11558.6|11556.6|86
1744883700000|2025-04-17 09:55:00|11569.1|11567.1|11573.1|11571.1|11580.1|11578.1|11564.1|11562.1|75
1744884000000|2025-04-17 10:00:00|11573.6|11571.6|11567.1|11565.1|11580.1|11578.1|11563.1|11561.1|77
1744884300000|2025-04-17 10:05:00|11567.6|11565.6|11566.1|11564.1|11577.1|11575.1|11563.6|11561.6|42
1744884600000|2025-04-17 10:10:00|11566.6|11564.6|11541.6|11539.6|11570.1|11568.1|11537.1|11535.1|175
1744884900000|2025-04-17 10:15:00|11544.1|11542.1|11533.1|11531.1|11548.1|11546.1|11527.6|11525.6|86
1744885200000|2025-04-17 10:20:00|11532.6|11530.6|11541.1|11539.1|11541.1|11539.1|11530.6|11528.6|68
1744885500000|2025-04-17 10:25:00|11540.1|11538.1|11539.1|11537.1|11542.6|11540.6|11529.1|11527.1|74
1744885800000|2025-04-17 10:30:00|11539.6|11537.6|11550.1|11548.1|11552.1|11550.1|11539.6|11537.6|35
1744886100000|2025-04-17 10:35:00|11549.6|11547.6|11547.6|11545.6|11551.6|11549.6|11545.6|11543.6|55
1744886400000|2025-04-17 10:40:00|11545.6|11543.6|11538.6|11536.6|11549.1|11547.1|11536.1|11534.1|644
1744886700000|2025-04-17 10:45:00|11540.1|11538.1|11588.1|11586.1|11598.6|11596.6|11537.6|11535.6|635
1744887000000|2025-04-17 10:50:00|11590.6|11588.6|11613.1|11611.1|11613.6|11611.6|11586.1|11584.1|270
1744887300000|2025-04-17 10:55:00|11613.6|11611.6|11587.1|11585.1|11614.1|11612.1|11580.1|11578.1|364
1744887600000|2025-04-17 11:00:00|11589.6|11587.6|11595.1|11593.1|11599.6|11597.6|11585.1|11583.1|141
1744887900000|2025-04-17 11:05:00|11594.6|11592.6|11579.6|11577.6|11595.1|11593.1|11579.1|11577.1|133
1744888200000|2025-04-17 11:10:00|11580.1|11578.1|11584.6|11582.6|11589.1|11587.1|11576.6|11574.6|68
1744888500000|2025-04-17 11:15:00|11585.1|11583.1|11598.6|11596.6|11599.1|11597.1|11584.6|11582.6|84
1744888800000|2025-04-17 11:20:00|11597.6|11595.6|11589.1|11587.1|11598.6|11596.6|11589.1|11587.1|61
1744889100000|2025-04-17 11:25:00|11589.6|11587.6|11608.1|11606.1|11609.1|11607.1|11589.6|11587.6|105
1744889400000|2025-04-17 11:30:00|11607.6|11605.6|11604.1|11602.1|11607.6|11605.6|11597.1|11595.1|68
1744889700000|2025-04-17 11:35:00|11604.6|11602.6|11602.1|11600.1|11605.1|11603.1|11595.6|11593.6|39
1744890000000|2025-04-17 11:40:00|11601.6|11599.6|11602.6|11600.6|11609.1|11607.1|11600.6|11598.6|157
1744890300000|2025-04-17 11:45:00|11603.1|11601.1|11617.6|11615.6|11618.6|11616.6|11599.6|11597.6|79
1744890600000|2025-04-17 11:50:00|11615.1|11613.1|11608.1|11606.1|11615.1|11613.1|11607.1|11605.1|88
1744890900000|2025-04-17 11:55:00|11607.6|11605.6|11618.6|11616.6|11618.6|11616.6|11607.1|11605.1|32
1744891200000|2025-04-17 12:00:00|11622.1|11620.1|11625.1|11623.1|11665.1|11663.1|11621.1|11619.1|266
1744891500000|2025-04-17 12:05:00|11624.6|11622.6|11619.6|11617.6|11634.6|11632.6|11619.6|11617.6|77
1744891800000|2025-04-17 12:10:00|11619.1|11617.1|11619.6|11617.6|11626.1|11624.1|11615.1|11613.1|63
1744892100000|2025-04-17 12:15:00|11620.1|11618.1|11623.1|11621.1|11623.6|11621.6|11614.1|11612.1|78
1744892400000|2025-04-17 12:20:00|11622.6|11620.6|11623.1|11621.1|11626.6|11624.6|11618.1|11616.1|158
1744892700000|2025-04-17 12:25:00|11622.6|11620.6|11621.1|11619.1|11626.1|11624.1|11620.1|11618.1|82
1744893000000|2025-04-17 12:30:00|11621.6|11619.6|11626.1|11624.1|11629.6|11627.6|11616.6|11614.6|46
1744893300000|2025-04-17 12:35:00|11626.6|11624.6|11628.6|11626.6|11630.1|11628.1|11622.1|11620.1|109
1744893600000|2025-04-17 12:40:00|11627.6|11625.6|11624.1|11622.1|11627.6|11625.6|11621.1|11619.1|75
1744893900000|2025-04-17 12:45:00|11625.1|11623.1|11625.6|11623.6|11626.1|11624.1|11616.6|11614.6|70
1744894200000|2025-04-17 12:50:00|11626.1|11624.1|11626.6|11624.6|11631.6|11629.6|11621.1|11619.1|96
1744894500000|2025-04-17 12:55:00|11625.6|11623.6|11609.6|11607.6|11625.6|11623.6|11609.1|11607.1|139
1744894800000|2025-04-17 13:00:00|11608.6|11606.6|11611.6|11609.6|11611.6|11609.6|11604.6|11602.6|149
1744895100000|2025-04-17 13:05:00|11610.6|11608.6|11605.1|11603.1|11610.6|11608.6|11601.1|11599.1|69
1744895400000|2025-04-17 13:10:00|11605.6|11603.6|11620.1|11618.1|11627.6|11625.6|11602.6|11600.6|151
1744895700000|2025-04-17 13:15:00|11619.6|11617.6|11627.6|11625.6|11628.6|11626.6|11616.6|11614.6|49
1744896000000|2025-04-17 13:20:00|11627.1|11625.1|11628.6|11626.6|11631.1|11629.1|11622.1|11620.1|89
1744896300000|2025-04-17 13:25:00|11628.1|11626.1|11615.6|11613.6|11634.6|11632.6|11614.1|11612.1|283
1744896600000|2025-04-17 13:30:00|11616.1|11614.1|11599.1|11597.1|11619.6|11617.6|11594.6|11592.6|243
1744896900000|2025-04-17 13:35:00|11599.6|11597.6|11604.1|11602.1|11609.1|11607.1|11596.1|11594.1|95
1744897200000|2025-04-17 13:40:00|11603.6|11601.6|11626.6|11624.6|11628.6|11626.6|11596.1|11594.1|199
1744897500000|2025-04-17 13:45:00|11627.6|11625.6|11631.1|11629.1|11633.1|11631.1|11614.6|11612.6|179
1744897800000|2025-04-17 13:50:00|11631.6|11629.6|11640.1|11638.1|11643.6|11641.6|11628.1|11626.1|263
1744898100000|2025-04-17 13:55:00|11640.6|11638.6|11640|11638|11646.1|11644.1|11633.6|11631.6|136
1744898400000|2025-04-17 14:00:00|11639.5|11637.5|11632.3|11630.3|11644.5|11642.5|11622.3|11620.3|215
1744898700000|2025-04-17 14:05:00|11632.8|11630.8|11626.3|11624.3|11634.3|11632.3|11615.3|11613.3|166
1744899000000|2025-04-17 14:10:00|11625.8|11623.8|11633.8|11631.8|11644.8|11642.8|11625.8|11623.8|154
1744899300000|2025-04-17 14:15:00|11634.3|11632.3|11633.3|11631.3|11648.8|11646.8|11623.3|11621.3|341
1744899600000|2025-04-17 14:20:00|11632.8|11630.8|11620.3|11618.3|11632.8|11630.8|11617.3|11615.3|137
1744899900000|2025-04-17 14:25:00|11619.8|11617.8|11605.3|11603.3|11623.8|11621.8|11605.3|11603.3|89
1744900200000|2025-04-17 14:30:00|11604.3|11602.3|11605.8|11603.8|11608.3|11606.3|11598.8|11596.8|175
1744900500000|2025-04-17 14:35:00|11605.3|11603.3|11597.8|11595.8|11605.8|11603.8|11593.3|11591.3|89
1744900800000|2025-04-17 14:40:00|11598.3|11596.3|11614.3|11612.3|11616.3|11614.3|11596.8|11594.8|114
1744901100000|2025-04-17 14:45:00|11613.8|11611.8|11622.3|11620.3|11628.3|11626.3|11611.3|11609.3|99
1744901400000|2025-04-17 14:50:00|11622.8|11620.8|11623.8|11621.8|11623.8|11621.8|11609.3|11607.3|125
1744901700000|2025-04-17 14:55:00|11624.8|11622.8|11618.3|11616.3|11625.3|11623.3|11614.8|11612.8|190
1744902000000|2025-04-17 15:00:00|11617.8|11615.8|11623.3|11621.3|11627.3|11625.3|11617.3|11615.3|157
1744902300000|2025-04-17 15:05:00|11622.8|11620.8|11638.3|11636.3|11644.8|11642.8|11620.3|11618.3|288
1744902600000|2025-04-17 15:10:00|11637.8|11635.8|11649.3|11647.3|11649.8|11647.8|11635.3|11633.3|187
1744902900000|2025-04-17 15:15:00|11648.3|11646.3|11651.3|11649.3|11653.3|11651.3|11642.3|11640.3|355
1744903200000|2025-04-17 15:20:00|11599.6|11597.6|11607.1|11605.1|11609.6|11607.6|11597.1|11595.1|692
1744903500000|2025-04-17 15:25:00|11607.6|11605.6|11606.6|11604.6|11611.1|11609.1|11601.6|11599.6|3328
1744903800000|2025-04-17 15:30:00|11607.1|11605.1|11598.6|11596.6|11611.6|11609.6|11598.6|11596.6|1482
1744904100000|2025-04-17 15:35:00|11599.1|11597.1|11604.6|11602.6|11609.1|11607.1|11586.6|11584.6|573
1744904400000|2025-04-17 15:40:00|11605.1|11603.1|11589.1|11587.1|11608.6|11606.6|11589.1|11587.1|275
1744904700000|2025-04-17 15:45:00|11589.6|11587.6|11593.6|11591.6|11601.6|11599.6|11588.6|11586.6|113
1744905000000|2025-04-17 15:50:00|11594.1|11592.1|11588.1|11586.1|11599.1|11597.1|11587.1|11585.1|144
1744905300000|2025-04-17 15:55:00|11587.6|11585.6|11582.1|11580.1|11597.6|11595.6|11580.1|11578.1|98
1744905600000|2025-04-17 16:00:00|11595.6|11593.6|11605.1|11603.1|11611.1|11609.1|11588.6|11586.6|516
1744905900000|2025-04-17 16:05:00|11604.1|11602.1|11624.6|11622.6|11632.6|11630.6|11603.6|11601.6|408
1744906200000|2025-04-17 16:10:00|11625.6|11623.6|11642.1|11640.1|11642.1|11640.1|11604.1|11602.1|260
1744906500000|2025-04-17 16:15:00|11641.6|11639.6|11671.1|11669.1|11676.1|11674.1|11628.1|11626.1|202
1744906800000|2025-04-17 16:20:00|11670.1|11668.1|11667.1|11665.1|11673.6|11671.6|11656.6|11654.6|37
1744907100000|2025-04-17 16:25:00|11666.6|11664.6|11671.1|11669.1|11673.1|11671.1|11663.1|11661.1|48
1744907400000|2025-04-17 16:30:00|11671.6|11669.6|11676.1|11674.1|11679.1|11677.1|11663.6|11661.6|41
1744907700000|2025-04-17 16:35:00|11676.6|11674.6|11666.1|11664.1|11685.1|11683.1|11665.1|11663.1|73
1744908000000|2025-04-17 16:40:00|11665.6|11663.6|11639.6|11637.6|11667.1|11665.1|11639.1|11637.1|36
1744908300000|2025-04-17 16:45:00|11639.1|11637.1|11656.1|11654.1|11661.6|11659.6|11638.1|11636.1|18
1744908600000|2025-04-17 16:50:00|11656.6|11654.6|11669.6|11667.6|11671.1|11669.1|11655.6|11653.6|17
1744908900000|2025-04-17 16:55:00|11669.1|11667.1|11660.1|11658.1|11675.6|11673.6|11659.6|11657.6|48
1744909200000|2025-04-17 17:00:00|11659.6|11657.6|11664.1|11662.1|11671.1|11669.1|11658.1|11656.1|59
1744909500000|2025-04-17 17:05:00|11664.6|11662.6|11666.1|11664.1|11668.6|11666.6|11659.1|11657.1|15
1744909800000|2025-04-17 17:10:00|11665.6|11663.6|11660.1|11658.1|11666.1|11664.1|11657.1|11655.1|12
1744910100000|2025-04-17 17:15:00|11659.1|11657.1|11654.1|11652.1|11660.1|11658.1|11648.1|11646.1|22
1744910400000|2025-04-17 17:20:00|11653.6|11651.6|11648.1|11646.1|11654.1|11652.1|11643.1|11641.1|11
1744910700000|2025-04-17 17:25:00|11648.6|11646.6|11646.6|11644.6|11656.1|11654.1|11645.1|11643.1|18
1744911000000|2025-04-17 17:30:00|11647.1|11645.1|11660.1|11658.1|11661.1|11659.1|11646.6|11644.6|28
1744911300000|2025-04-17 17:35:00|11660.6|11658.6|11669.6|11667.6|11669.6|11667.6|11657.1|11655.1|35
1744911600000|2025-04-17 17:40:00|11669.1|11667.1|11659.1|11657.1|11671.6|11669.6|11656.1|11654.1|11
1744911900000|2025-04-17 17:45:00|11658.6|11656.6|11671.1|11669.1|11681.6|11679.6|11658.6|11656.6|32
1744912200000|2025-04-17 17:50:00|11671.6|11669.6|11681.1|11679.1|11682.1|11680.1|11669.1|11667.1|9
1744912500000|2025-04-17 17:55:00|11680.6|11678.6|11681.1|11679.1|11688.6|11686.6|11680.6|11678.6|9
1744912800000|2025-04-17 18:00:00|11679.1|11677.1|11684.6|11682.6|11685.1|11683.1|11675.1|11673.1|8
1744913100000|2025-04-17 18:05:00|11684.1|11682.1|11700.6|11698.6|11701.6|11699.6|11682.6|11680.6|29
1744913400000|2025-04-17 18:10:00|11700.1|11698.1|11688.6|11686.6|11703.1|11701.1|11688.1|11686.1|20
1744913700000|2025-04-17 18:15:00|11688.1|11686.1|11690.1|11688.1|11692.1|11690.1|11684.1|11682.1|3
1744914000000|2025-04-17 18:20:00|11689.6|11687.6|11695.1|11693.1|11698.6|11696.6|11687.1|11685.1|52
1744914300000|2025-04-17 18:25:00|11694.6|11692.6|11687.1|11685.1|11696.6|11694.6|11687.1|11685.1|14
1744914600000|2025-04-17 18:30:00|11687.6|11685.6|11686.1|11684.1|11695.1|11693.1|11685.6|11683.6|14
1744914900000|2025-04-17 18:35:00|11685.6|11683.6|11694.1|11692.1|11694.1|11692.1|11684.6|11682.6|10
1744915200000|2025-04-17 18:40:00|11694.6|11692.6|11689.6|11687.6|11695.1|11693.1|11689.6|11687.6|7
1744915500000|2025-04-17 18:45:00|11690.1|11688.1|11673.6|11671.6|11699.6|11697.6|11673.1|11671.1|56
1744915800000|2025-04-17 18:50:00|11673.1|11671.1|11675.1|11673.1|11682.1|11680.1|11666.1|11664.1|22
1744916100000|2025-04-17 18:55:00|11674.6|11672.6|11667.1|11665.1|11675.6|11673.6|11665.6|11663.6|5
1744916400000|2025-04-17 19:00:00|11667.6|11665.6|11662.1|11660.1|11668.6|11666.6|11658.1|11656.1|35
1744916700000|2025-04-17 19:05:00|11661.6|11659.6|11666.1|11664.1|11666.1|11664.1|11659.6|11657.6|7
1744917000000|2025-04-17 19:10:00|11665.6|11663.6|11649.1|11647.1|11668.1|11666.1|11648.1|11646.1|42
1744917300000|2025-04-17 19:15:00|11648.6|11646.6|11649.1|11647.1|11652.1|11650.1|11645.6|11643.6|13
1744917600000|2025-04-17 19:20:00|11649.6|11647.6|11642.6|11640.6|11650.6|11648.6|11636.1|11634.1|5
1744917900000|2025-04-17 19:25:00|11642.1|11640.1|11647.1|11645.1|11655.6|11653.6|11641.1|11639.1|8
1744918200000|2025-04-17 19:30:00|11646.6|11644.6|11649.6|11647.6|11653.1|11651.1|11646.1|11644.1|31
1744918500000|2025-04-17 19:35:00|11651.6|11649.6|11656.1|11654.1|11657.1|11655.1|11648.6|11646.6|9
1744918800000|2025-04-17 19:40:00|11656.6|11654.6|11656.6|11654.6|11661.1|11659.1|11648.1|11646.1|29
1744919100000|2025-04-17 19:45:00|11657.1|11655.1|11649.1|11647.1|11657.6|11655.6|11646.6|11644.6|4
1744919400000|2025-04-17 19:50:00|11648.1|11646.1|11641.1|11639.1|11648.6|11646.6|11629.1|11627.1|57
1744919700000|2025-04-17 19:55:00|11641.6|11639.6|11624.8|11618.8|11642.1|11640.1|11620.1|11618.1|69
1744920000000|2025-04-17 20:00:00|11624.5|11618.5|11639.5|11633.5|11640.7|11634.7|11622.4|11616.4|0
1744920300000|2025-04-17 20:05:00|11640|11634|11630.2|11624.2|11640.2|11634.2|11627.9|11621.9|0
1744920600000|2025-04-17 20:10:00|11630.4|11624.4|11638|11632|11638.2|11632.2|11627.8|11621.8|0
1744920900000|2025-04-17 20:15:00|11637.9|11631.9|11632.2|11626.2|11640.1|11634.1|11631.1|11625.1|0
1744921200000|2025-04-17 20:20:00|11632.4|11626.4|11630.4|11624.4|11633|11627|11628.5|11622.5|0
1744921500000|2025-04-17 20:25:00|11630.2|11624.2|11628.5|11622.5|11630.9|11624.9|11628.5|11622.5|0
1744921800000|2025-04-17 20:30:00|11628.7|11622.7|11630.7|11624.7|11631.7|11625.7|11628.7|11622.7|0
1744922100000|2025-04-17 20:35:00|11630.9|11624.9|11631.7|11625.7|11633.5|11627.5|11630.1|11624.1|0
1744922400000|2025-04-17 20:40:00|11632|11626|11632.8|11626.8|11633.8|11627.8|11631.1|11625.1|0
1744922700000|2025-04-17 20:45:00|11633|11627|11636.9|11630.9|11641.9|11635.9|11632.4|11626.4|0
1744923000000|2025-04-17 20:50:00|11637.2|11631.2|11638.8|11632.8|11640.3|11634.3|11636.6|11630.6|0
1744923300000|2025-04-17 20:55:00|11638.6|11632.6|11637.7|11631.7|11639.5|11633.5|11637|11631|0
1744923600000|2025-04-17 21:00:00|11638.1|11632.1|11638.1|11632.1|11638.1|11632.1|11638.1|11632.1|0
1745186400000|2025-04-20 22:00:00|11612.9|11606.9|11610.3|11604.3|11614.3|11608.3|11609.2|11603.2|0
1745186700000|2025-04-20 22:05:00|11610.4|11604.4|11605.9|11599.9|11610.4|11604.4|11600|11594|0
1745187000000|2025-04-20 22:10:00|11606|11600|11603.9|11597.9|11606.4|11600.4|11597.7|11591.7|0
1745187300000|2025-04-20 22:15:00|11604.1|11598.1|11606.2|11600.2|11606.7|11600.7|11603.5|11597.5|0
1745187600000|2025-04-20 22:20:00|11606|11600|11605.3|11599.3|11606.1|11600.1|11602.2|11596.2|0
1745187900000|2025-04-20 22:25:00|11605.2|11599.2|11605.6|11599.6|11609.9|11603.9|11605|11599|0
1745188200000|2025-04-20 22:30:00|11605.8|11599.8|11604.6|11598.6|11607|11601|11602.5|11596.5|0
1745188500000|2025-04-20 22:35:00|11604.4|11598.4|11604.1|11598.1|11604.7|11598.7|11601.9|11595.9|0
1745188800000|2025-04-20 22:40:00|11604|11598|11600.1|11594.1|11604|11598|11598.9|11592.9|0
1745189100000|2025-04-20 22:45:00|11600.5|11594.5|11601.2|11595.2|11602.1|11596.1|11599.3|11593.3|0
1745189400000|2025-04-20 22:50:00|11601.3|11595.3|11603.3|11597.3|11605.3|11599.3|11601|11595|0
1745189700000|2025-04-20 22:55:00|11603.2|11597.2|11603.8|11597.8|11605|11599|11601.7|11595.7|0
1745190000000|2025-04-20 23:00:00|11603.7|11597.7|11610.5|11604.5|11610.9|11604.9|11603.2|11597.2|0
1745190300000|2025-04-20 23:05:00|11610.4|11604.4|11611|11605|11612.6|11606.6|11609.5|11603.5|0
1745190600000|2025-04-20 23:10:00|11610.9|11604.9|11608.9|11602.9|11611|11605|11608.6|11602.6|0
1745190900000|2025-04-20 23:15:00|11609.1|11603.1|11609.1|11603.1|11609.3|11603.3|11608.4|11602.4|0
1745191200000|2025-04-20 23:20:00|11609.2|11603.2|11604.8|11598.8|11609.2|11603.2|11603.7|11597.7|0
1745191500000|2025-04-20 23:25:00|11604.9|11598.9|11605.4|11599.4|11605.9|11599.9|11603.7|11597.7|0
1745191800000|2025-04-20 23:30:00|11605.3|11599.3|11605.6|11599.6|11607.9|11601.9|11605.3|11599.3|0
1745192100000|2025-04-20 23:35:00|11605.9|11599.9|11606.9|11600.9|11608.3|11602.3|11605.5|11599.5|0
1745192400000|2025-04-20 23:40:00|11607.1|11601.1|11609.8|11603.8|11610.4|11604.4|11604.7|11598.7|0
1745192700000|2025-04-20 23:45:00|11609.7|11603.7|11610.1|11604.1|11610.4|11604.4|11609.3|11603.3|0
1745193000000|2025-04-20 23:50:00|11610.2|11604.2|11612.1|11606.1|11612.2|11606.2|11610.2|11604.2|0
1745193300000|2025-04-20 23:55:00|11612.2|11606.2|11612.1|11606.1|11612.2|11606.2|11611.4|11605.4|0
1745193600000|2025-04-21 00:00:00|11611.6|11605.6|11612.5|11606.5|11615.8|11609.8|11609.7|11603.7|0
1745193900000|2025-04-21 00:05:00|11612.3|11606.3|11614.1|11608.1|11615.7|11609.7|11612.2|11606.2|0
1745194200000|2025-04-21 00:10:00|11614.3|11608.3|11615.6|11609.6|11616.1|11610.1|11612.1|11606.1|0
1745194500000|2025-04-21 00:15:00|11615.5|11609.5|11615.7|11609.7|11616.2|11610.2|11614.1|11608.1|0
1745194800000|2025-04-21 00:20:00|11615.8|11609.8|11619|11613|11620.4|11614.4|11615.3|11609.3|0
1745195100000|2025-04-21 00:25:00|11618.9|11612.9|11619.7|11613.7|11620.2|11614.2|11617.6|11611.6|0
1745195400000|2025-04-21 00:30:00|11620|11614|11617.9|11611.9|11620.1|11614.1|11615.9|11609.9|0
1745195700000|2025-04-21 00:35:00|11617.7|11611.7|11617|11611|11618.9|11612.9|11615|11609|0
1745196000000|2025-04-21 00:40:00|11616.8|11610.8|11618.2|11612.2|11620.4|11614.4|11616.8|11610.8|0
1745196300000|2025-04-21 00:45:00|11618|11612|11614.8|11608.8|11618.2|11612.2|11614.2|11608.2|0
1745196600000|2025-04-21 00:50:00|11614.7|11608.7|11610.4|11604.4|11615|11609|11610|11604|0
1745196900000|2025-04-21 00:55:00|11610.5|11604.5|11605.5|11599.5|11610.6|11604.6|11605.5|11599.5|0
1745197200000|2025-04-21 01:00:00|11605.7|11599.7|11604.5|11598.5|11606.8|11600.8|11604.3|11598.3|0
1745197500000|2025-04-21 01:05:00|11604.1|11598.1|11598.4|11592.4|11604.1|11598.1|11597.7|11591.7|0
1745197800000|2025-04-21 01:10:00|11598.5|11592.5|11598|11592|11599.9|11593.9|11596.1|11590.1|0
1745198100000|2025-04-21 01:15:00|11598.1|11592.1|11596.6|11590.6|11599.3|11593.3|11594.4|11588.4|0
1745198400000|2025-04-21 01:20:00|11596.4|11590.4|11598.6|11592.6|11599.9|11593.9|11596.4|11590.4|0
1745198700000|2025-04-21 01:25:00|11598.9|11592.9|11599.6|11593.6|11599.9|11593.9|11598.3|11592.3|0
1745199000000|2025-04-21 01:30:00|11599.5|11593.5|11604|11598|11604.7|11598.7|11599|11593|0
1745199300000|2025-04-21 01:35:00|11604.1|11598.1|11606.2|11600.2|11606.3|11600.3|11603.9|11597.9|0
1745199600000|2025-04-21 01:40:00|11606.1|11600.1|11606.3|11600.3|11607.1|11601.1|11605.6|11599.6|0
1745199900000|2025-04-21 01:45:00|11606.4|11600.4|11606.3|11600.3|11606.8|11600.8|11605.8|11599.8|0
1745200200000|2025-04-21 01:50:00|11606.2|11600.2|11599.2|11593.2|11606.3|11600.3|11598|11592|0
1745200500000|2025-04-21 01:55:00|11599.3|11593.3|11600.7|11594.7|11601.6|11595.6|11599|11593|0
1745200800000|2025-04-21 02:00:00|11601.1|11595.1|11602.6|11596.6|11604.9|11598.9|11600.4|11594.4|0
1745201100000|2025-04-21 02:05:00|11602.8|11596.8|11604.3|11598.3|11604.3|11598.3|11602.6|11596.6|0
1745201400000|2025-04-21 02:10:00|11604.1|11598.1|11603.8|11597.8|11604.5|11598.5|11601.9|11595.9|0
1745201700000|2025-04-21 02:15:00|11603.9|11597.9|11600.1|11594.1|11604.6|11598.6|11599.9|11593.9|0
1745202000000|2025-04-21 02:20:00|11600.2|11594.2|11598.6|11592.6|11601|11595|11598.1|11592.1|0
1745202300000|2025-04-21 02:25:00|11598.7|11592.7|11598.6|11592.6|11599.9|11593.9|11597.1|11591.1|0
1745202600000|2025-04-21 02:30:00|11598.5|11592.5|11597.7|11591.7|11600.5|11594.5|11597.4|11591.4|0
1745202900000|2025-04-21 02:35:00|11597.4|11591.4|11587.1|11581.1|11597.7|11591.7|11585.2|11579.2|0
1745203200000|2025-04-21 02:40:00|11587|11581|11587|11581|11588.6|11582.6|11586|11580|0
1745203500000|2025-04-21 02:45:00|11586.9|11580.9|11584|11578|11587.6|11581.6|11582.3|11576.3|0
1745203800000|2025-04-21 02:50:00|11584.4|11578.4|11588.6|11582.6|11590|11584|11584.4|11578.4|0
1745204100000|2025-04-21 02:55:00|11588.4|11582.4|11588.7|11582.7|11588.9|11582.9|11587.8|11581.8|0
1745204400000|2025-04-21 03:00:00|11588.8|11582.8|11589.4|11583.4|11590.7|11584.7|11587.7|11581.7|0
1745204700000|2025-04-21 03:05:00|11589|11583|11588.7|11582.7|11589.8|11583.8|11587.2|11581.2|0
1745205000000|2025-04-21 03:10:00|11588.8|11582.8|11590|11584|11590|11584|11586.9|11580.9|0
1745205300000|2025-04-21 03:15:00|11589.9|11583.9|11591.9|11585.9|11592.9|11586.9|11589.8|11583.8|0
1745205600000|2025-04-21 03:20:00|11591.8|11585.8|11590.8|11584.8|11592.6|11586.6|11589.4|11583.4|0
1745205900000|2025-04-21 03:25:00|11591.1|11585.1|11593.1|11587.1|11593.4|11587.4|11590.5|11584.5|0
1745206200000|2025-04-21 03:30:00|11593.2|11587.2|11589.6|11583.6|11593.8|11587.8|11588|11582|0
1745206500000|2025-04-21 03:35:00|11589.8|11583.8|11590.2|11584.2|11590.6|11584.6|11589|11583|0
1745206800000|2025-04-21 03:40:00|11590.4|11584.4|11590.6|11584.6|11591.1|11585.1|11589.9|11583.9|0
1745207100000|2025-04-21 03:45:00|11590.5|11584.5|11588.9|11582.9|11591.9|11585.9|11588.9|11582.9|0
1745207400000|2025-04-21 03:50:00|11589|11583|11588.6|11582.6|11589.8|11583.8|11588|11582|0
1745207700000|2025-04-21 03:55:00|11588.7|11582.7|11589.8|11583.8|11590.2|11584.2|11588.7|11582.7|0
1745208000000|2025-04-21 04:00:00|11589.6|11583.6|11590.1|11584.1|11590.5|11584.5|11589|11583|0
1745208300000|2025-04-21 04:05:00|11590|11584|11594.2|11588.2|11594.5|11588.5|11589.9|11583.9|0
1745208600000|2025-04-21 04:10:00|11594.5|11588.5|11593.1|11587.1|11594.5|11588.5|11592.2|11586.2|0
1745208900000|2025-04-21 04:15:00|11592.9|11586.9|11592|11586|11593|11587|11591.9|11585.9|0
1745209200000|2025-04-21 04:20:00|11592.2|11586.2|11592.2|11586.2|11592.4|11586.4|11591.6|11585.6|0
1745209500000|2025-04-21 04:25:00|11592.3|11586.3|11594.3|11588.3|11594.5|11588.5|11592.3|11586.3|0
1745209800000|2025-04-21 04:30:00|11594.4|11588.4|11594.2|11588.2|11594.4|11588.4|11591.8|11585.8|0
1745210100000|2025-04-21 04:35:00|11594.1|11588.1|11593.8|11587.8|11594.4|11588.4|11593.4|11587.4|0
1745210400000|2025-04-21 04:40:00|11594|11588|11591.4|11585.4|11594.2|11588.2|11591.1|11585.1|0
1745210700000|2025-04-21 04:45:00|11591.7|11585.7|11591.1|11585.1|11591.8|11585.8|11590.5|11584.5|0
1745211000000|2025-04-21 04:50:00|11591.3|11585.3|11589.9|11583.9|11592|11586|11589.8|11583.8|0
1745211300000|2025-04-21 04:55:00|11590|11584|11590.4|11584.4|11591.3|11585.3|11589|11583|0
1745211600000|2025-04-21 05:00:00|11590.5|11584.5|11593.1|11587.1|11593.4|11587.4|11589.8|11583.8|0
1745211900000|2025-04-21 05:05:00|11593|11587|11591.3|11585.3|11593.7|11587.7|11591.1|11585.1|0
1745212200000|2025-04-21 05:10:00|11591.2|11585.2|11590.2|11584.2|11591.9|11585.9|11589.5|11583.5|0
1745212500000|2025-04-21 05:15:00|11590|11584|11591.8|11585.8|11593.6|11587.6|11589.8|11583.8|0
1745212800000|2025-04-21 05:20:00|11591.9|11585.9|11591.1|11585.1|11591.9|11585.9|11590.7|11584.7|0
1745213100000|2025-04-21 05:25:00|11591|11585|11591.6|11585.6|11591.6|11585.6|11589.9|11583.9|0
1745213400000|2025-04-21 05:30:00|11591.8|11585.8|11590.4|11584.4|11592.4|11586.4|11590.4|11584.4|0
1745213700000|2025-04-21 05:35:00|11590.5|11584.5|11590.2|11584.2|11590.7|11584.7|11589|11583|0
1745214000000|2025-04-21 05:40:00|11590.4|11584.4|11595.6|11589.6|11596.7|11590.7|11590.4|11584.4|0
1745214300000|2025-04-21 05:45:00|11595.7|11589.7|11596.6|11590.6|11596.6|11590.6|11594.5|11588.5|0
1745214600000|2025-04-21 05:50:00|11596.5|11590.5|11596|11590|11596.8|11590.8|11596|11590|0
1745214900000|2025-04-21 05:55:00|11596.1|11590.1|11595.7|11589.7|11596.9|11590.9|11595.5|11589.5|0
1745215200000|2025-04-21 06:00:00|11595.6|11589.6|11596.7|11590.7|11597.4|11591.4|11595.5|11589.5|0
1745215500000|2025-04-21 06:05:00|11596.8|11590.8|11598.7|11592.7|11598.9|11592.9|11596.7|11590.7|0
1745215800000|2025-04-21 06:10:00|11598.6|11592.6|11597.5|11591.5|11598.6|11592.6|11597.4|11591.4|0
1745216100000|2025-04-21 06:15:00|11597.6|11591.6|11594.6|11588.6|11598.4|11592.4|11594.4|11588.4|0
1745216400000|2025-04-21 06:20:00|11594.5|11588.5|11594.6|11588.6|11595.8|11589.8|11593.8|11587.8|0
1745216700000|2025-04-21 06:25:00|11594.7|11588.7|11595|11589|11597.2|11591.2|11593.8|11587.8|0
1745217000000|2025-04-21 06:30:00|11595.2|11589.2|11594|11588|11595.8|11589.8|11592.7|11586.7|0
1745217300000|2025-04-21 06:35:00|11593.9|11587.9|11592.1|11586.1|11594.8|11588.8|11591.1|11585.1|0
1745217600000|2025-04-21 06:40:00|11592.2|11586.2|11589.7|11583.7|11592.4|11586.4|11588.5|11582.5|0
1745217900000|2025-04-21 06:45:00|11589.4|11583.4|11591|11585|11591.6|11585.6|11589.2|11583.2|0
1745218200000|2025-04-21 06:50:00|11591.1|11585.1|11593.5|11587.5|11593.5|11587.5|11590|11584|0
1745218500000|2025-04-21 06:55:00|11593.4|11587.4|11592.6|11586.6|11594.6|11588.6|11592.6|11586.6|0
1745218800000|2025-04-21 07:00:00|11592.8|11586.8|11590.3|11584.3|11594.5|11588.5|11589.9|11583.9|0
1745219100000|2025-04-21 07:05:00|11590.2|11584.2|11589.8|11583.8|11591.5|11585.5|11589.8|11583.8|0
1745219400000|2025-04-21 07:10:00|11589.2|11583.2|11584.4|11578.4|11589.7|11583.7|11583.8|11577.8|0
1745219700000|2025-04-21 07:15:00|11584.3|11578.3|11586.1|11580.1|11587.1|11581.1|11583.8|11577.8|0
1745220000000|2025-04-21 07:20:00|11586.4|11580.4|11584.9|11578.9|11586.4|11580.4|11581.8|11575.8|0
1745220300000|2025-04-21 07:25:00|11585|11579|11583.5|11577.5|11586.3|11580.3|11581.6|11575.6|0
1745220600000|2025-04-21 07:30:00|11583.6|11577.6|11584.3|11578.3|11585.4|11579.4|11582.3|11576.3|0
1745220900000|2025-04-21 07:35:00|11584.6|11578.6|11584.4|11578.4|11585|11579|11583.7|11577.7|0
1745221200000|2025-04-21 07:40:00|11584.3|11578.3|11584.6|11578.6|11584.6|11578.6|11583|11577|0
1745221500000|2025-04-21 07:45:00|11584.4|11578.4|11584.2|11578.2|11586.5|11580.5|11584|11578|0
1745221800000|2025-04-21 07:50:00|11584.1|11578.1|11582.3|11576.3|11585.3|11579.3|11582.3|11576.3|0
1745222100000|2025-04-21 07:55:00|11582.4|11576.4|11578.6|11572.6|11583|11577|11577.9|11571.9|0
1745222400000|2025-04-21 08:00:00|11578.7|11572.7|11584.3|11578.3|11584.8|11578.8|11577.2|11571.2|0
1745222700000|2025-04-21 08:05:00|11584.2|11578.2|11582.4|11576.4|11585.2|11579.2|11582.1|11576.1|0
1745223000000|2025-04-21 08:10:00|11582.2|11576.2|11580.5|11574.5|11584.4|11578.4|11580.2|11574.2|0
1745223300000|2025-04-21 08:15:00|11580.4|11574.4|11579.9|11573.9|11582.1|11576.1|11579|11573|0
1745223600000|2025-04-21 08:20:00|11580.1|11574.1|11580.7|11574.7|11583.2|11577.2|11579.5|11573.5|0
1745223900000|2025-04-21 08:25:00|11580.8|11574.8|11582.2|11576.2|11583.2|11577.2|11580.3|11574.3|0
1745224200000|2025-04-21 08:30:00|11582.5|11576.5|11583|11577|11584.9|11578.9|11581.9|11575.9|0
1745224500000|2025-04-21 08:35:00|11583.2|11577.2|11582.1|11576.1|11583.4|11577.4|11580.9|11574.9|0
1745224800000|2025-04-21 08:40:00|11582.2|11576.2|11582|11576|11582.5|11576.5|11581.2|11575.2|0
1745225100000|2025-04-21 08:45:00|11581.9|11575.9|11581.6|11575.6|11582.2|11576.2|11579.8|11573.8|0
1745225400000|2025-04-21 08:50:00|11581.4|11575.4|11579|11573|11581.9|11575.9|11579|11573|0
1745225700000|2025-04-21 08:55:00|11578.8|11572.8|11581.3|11575.3|11582.2|11576.2|11578.5|11572.5|0
1745226000000|2025-04-21 09:00:00|11581.5|11575.5|11580.8|11574.8|11582.7|11576.7|11579.6|11573.6|0
1745226300000|2025-04-21 09:05:00|11580.7|11574.7|11579|11573|11580.9|11574.9|11579|11573|0
1745226600000|2025-04-21 09:10:00|11578.9|11572.9|11577.1|11571.1|11578.9|11572.9|11575.3|11569.3|0
1745226900000|2025-04-21 09:15:00|11577|11571|11575.8|11569.8|11577.4|11571.4|11574.5|11568.5|0
1745227200000|2025-04-21 09:20:00|11575.9|11569.9|11576.6|11570.6|11577.2|11571.2|11575.5|11569.5|0
1745227500000|2025-04-21 09:25:00|11576.7|11570.7|11579.6|11573.6|11581.2|11575.2|11575.9|11569.9|0
1745227800000|2025-04-21 09:30:00|11579.7|11573.7|11577.4|11571.4|11579.7|11573.7|11576.8|11570.8|0
1745228100000|2025-04-21 09:35:00|11577.5|11571.5|11577.4|11571.4|11578.4|11572.4|11577|11571|0
1745228400000|2025-04-21 09:40:00|11577.5|11571.5|11575.5|11569.5|11577.5|11571.5|11575.5|11569.5|0
1745228700000|2025-04-21 09:45:00|11575.4|11569.4|11577.5|11571.5|11578.4|11572.4|11575.4|11569.4|0
1745229000000|2025-04-21 09:50:00|11577.6|11571.6|11579.2|11573.2|11579.5|11573.5|11577.6|11571.6|0
1745229300000|2025-04-21 09:55:00|11579.3|11573.3|11580.2|11574.2|11580.6|11574.6|11578.5|11572.5|0
1745229600000|2025-04-21 10:00:00|11580.1|11574.1|11581.2|11575.2|11581.3|11575.3|11580|11574|0
1745229900000|2025-04-21 10:05:00|11581.5|11575.5|11581.4|11575.4|11583.6|11577.6|11581|11575|0
1745230200000|2025-04-21 10:10:00|11581.3|11575.3|11582.1|11576.1|11583.7|11577.7|11580.1|11574.1|0
1745230500000|2025-04-21 10:15:00|11582.2|11576.2|11580.4|11574.4|11582.2|11576.2|11579.8|11573.8|0
1745230800000|2025-04-21 10:20:00|11580.3|11574.3|11581|11575|11581.2|11575.2|11579.8|11573.8|0
1745231100000|2025-04-21 10:25:00|11581.1|11575.1|11577.7|11571.7|11581.8|11575.8|11576.8|11570.8|0
1745231400000|2025-04-21 10:30:00|11577.5|11571.5|11577.7|11571.7|11579.2|11573.2|11576.2|11570.2|0
1745231700000|2025-04-21 10:35:00|11577.9|11571.9|11579.8|11573.8|11580.1|11574.1|11576.8|11570.8|0
1745232000000|2025-04-21 10:40:00|11579.7|11573.7|11580.9|11574.9|11581|11575|11578.8|11572.8|0
1745232300000|2025-04-21 10:45:00|11581|11575|11581.2|11575.2|11583|11577|11580.6|11574.6|0
1745232600000|2025-04-21 10:50:00|11581.3|11575.3|11582.4|11576.4|11583|11577|11581.2|11575.2|0
1745232900000|2025-04-21 10:55:00|11582.3|11576.3|11585.3|11579.3|11586.1|11580.1|11582.1|11576.1|0
1745233200000|2025-04-21 11:00:00|11585.7|11579.7|11590.1|11584.1|11591.9|11585.9|11585.7|11579.7|0
1745233500000|2025-04-21 11:05:00|11590|11584|11590.7|11584.7|11592.3|11586.3|11588.7|11582.7|0
1745233800000|2025-04-21 11:10:00|11590.8|11584.8|11585.8|11579.8|11590.9|11584.9|11584.7|11578.7|0
1745234100000|2025-04-21 11:15:00|11585.6|11579.6|11580.5|11574.5|11585.7|11579.7|11579.9|11573.9|0
1745234400000|2025-04-21 11:20:00|11580.7|11574.7|11567.5|11561.5|11581.1|11575.1|11565.9|11559.9|0
1745234700000|2025-04-21 11:25:00|11567.4|11561.4|11571.5|11565.5|11571.9|11565.9|11564.2|11558.2|0
1745235000000|2025-04-21 11:30:00|11571|11565|11571.3|11565.3|11572.3|11566.3|11568|11562|0
1745235300000|2025-04-21 11:35:00|11571.4|11565.4|11567.7|11561.7|11571.7|11565.7|11566.3|11560.3|0
1745235600000|2025-04-21 11:40:00|11567.8|11561.8|11568.2|11562.2|11572.7|11566.7|11567.5|11561.5|0
1745235900000|2025-04-21 11:45:00|11568.1|11562.1|11568|11562|11569.1|11563.1|11567.5|11561.5|0
1745236200000|2025-04-21 11:50:00|11568.1|11562.1|11566.1|11560.1|11569.1|11563.1|11564.3|11558.3|0
1745236500000|2025-04-21 11:55:00|11565.9|11559.9|11570.5|11564.5|11570.6|11564.6|11565.3|11559.3|0
1745236800000|2025-04-21 12:00:00|11569.5|11563.5|11570.8|11564.8|11572.6|11566.6|11568.9|11562.9|0
1745237100000|2025-04-21 12:05:00|11570.9|11564.9|11571.1|11565.1|11572.6|11566.6|11570.4|11564.4|0
1745237400000|2025-04-21 12:10:00|11571|11565|11574.4|11568.4|11575.2|11569.2|11570.5|11564.5|0
1745237700000|2025-04-21 12:15:00|11574.2|11568.2|11573.3|11567.3|11575.7|11569.7|11572.6|11566.6|0
1745238000000|2025-04-21 12:20:00|11573.4|11567.4|11575.9|11569.9|11576|11570|11572.3|11566.3|0
1745238300000|2025-04-21 12:25:00|11576|11570|11579.4|11573.4|11579.8|11573.8|11575.4|11569.4|0
1745238600000|2025-04-21 12:30:00|11579.2|11573.2|11579.4|11573.4|11581.7|11575.7|11577|11571|0
1745238900000|2025-04-21 12:35:00|11579.5|11573.5|11582.8|11576.8|11584.1|11578.1|11578.9|11572.9|0
1745239200000|2025-04-21 12:40:00|11582.9|11576.9|11580.5|11574.5|11583.1|11577.1|11579.8|11573.8|0
1745239500000|2025-04-21 12:45:00|11580.6|11574.6|11582.3|11576.3|11582.3|11576.3|11579.5|11573.5|0
1745239800000|2025-04-21 12:50:00|11582.1|11576.1|11579.2|11573.2|11582.5|11576.5|11578|11572|0
1745240100000|2025-04-21 12:55:00|11579.4|11573.4|11578.8|11572.8|11581.1|11575.1|11578.2|11572.2|0
1745240400000|2025-04-21 13:00:00|11578.9|11572.9|11577.7|11571.7|11580.8|11574.8|11577.6|11571.6|0
1745240700000|2025-04-21 13:05:00|11578.2|11572.2|11575.3|11569.3|11578.8|11572.8|11574|11568|0
1745241000000|2025-04-21 13:10:00|11575.4|11569.4|11574.9|11568.9|11577.1|11571.1|11574.2|11568.2|0
1745241300000|2025-04-21 13:15:00|11575.1|11569.1|11576.4|11570.4|11577.2|11571.2|11574.6|11568.6|0
1745241600000|2025-04-21 13:20:00|11576.1|11570.1|11575.9|11569.9|11577.9|11571.9|11574.6|11568.6|0
1745241900000|2025-04-21 13:25:00|11576.9|11570.9|11580.4|11574.4|11581.1|11575.1|11575.8|11569.8|0
1745242200000|2025-04-21 13:30:00|11580.6|11574.6|11575.5|11569.5|11585.5|11579.5|11571.3|11565.3|0
1745242500000|2025-04-21 13:35:00|11575.7|11569.7|11570.5|11564.5|11576.4|11570.4|11561.2|11555.2|0
1745242800000|2025-04-21 13:40:00|11570.2|11564.2|11565.9|11559.9|11571|11565|11564.1|11558.1|0
1745243100000|2025-04-21 13:45:00|11565.8|11559.8|11566.9|11560.9|11569.5|11563.5|11559.6|11553.6|0
1745243400000|2025-04-21 13:50:00|11567.1|11561.1|11559.3|11553.3|11570.1|11564.1|11558|11552|0
1745243700000|2025-04-21 13:55:00|11559.1|11553.1|11548.5|11542.5|11559.6|11553.6|11548.4|11542.4|0
1745244000000|2025-04-21 14:00:00|11548.4|11542.4|11542.3|11536.3|11548.4|11542.4|11538|11532|0
1745244300000|2025-04-21 14:05:00|11542.2|11536.2|11538|11532|11542.6|11536.6|11537.3|11531.3|0
1745244600000|2025-04-21 14:10:00|11538.1|11532.1|11541.4|11535.4|11542.9|11536.9|11538|11532|0
1745244900000|2025-04-21 14:15:00|11541.1|11535.1|11531|11525|11542.5|11536.5|11527.4|11521.4|0
1745245200000|2025-04-21 14:20:00|11530.8|11524.8|11528.7|11522.7|11533.9|11527.9|11528.1|11522.1|0
1745245500000|2025-04-21 14:25:00|11528.8|11522.8|11531.5|11525.5|11533.4|11527.4|11528.3|11522.3|0
1745245800000|2025-04-21 14:30:00|11531.3|11525.3|11528.6|11522.6|11533.3|11527.3|11526.4|11520.4|0
1745246100000|2025-04-21 14:35:00|11528.1|11522.1|11538|11532|11538.8|11532.8|11528.1|11522.1|0
1745246400000|2025-04-21 14:40:00|11537.5|11531.5|11529.2|11523.2|11542.7|11536.7|11528.7|11522.7|0
1745246700000|2025-04-21 14:45:00|11529|11523|11524.8|11518.8|11534.7|11528.7|11524.2|11518.2|0
1745247000000|2025-04-21 14:50:00|11524.5|11518.5|11523.7|11517.7|11527|11521|11521.9|11515.9|0
1745247300000|2025-04-21 14:55:00|11523.6|11517.6|11521.7|11515.7|11525.5|11519.5|11520.2|11514.2|0
1745247600000|2025-04-21 15:00:00|11522.2|11516.2|11518.5|11512.5|11525.9|11519.9|11517.3|11511.3|0
1745247900000|2025-04-21 15:05:00|11518.4|11512.4|11519.8|11513.8|11522.2|11516.2|11516.3|11510.3|0
1745248200000|2025-04-21 15:10:00|11519.7|11513.7|11514.7|11508.7|11522.5|11516.5|11514.1|11508.1|0
1745248500000|2025-04-21 15:15:00|11514.5|11508.5|11518.5|11512.5|11518.9|11512.9|11513.2|11507.2|0
1745248800000|2025-04-21 15:20:00|11518.3|11512.3|11511.4|11505.4|11519.4|11513.4|11509.6|11503.6|0
1745249100000|2025-04-21 15:25:00|11511.1|11505.1|11507.1|11501.1|11512.2|11506.2|11504.4|11498.4|0
1745249400000|2025-04-21 15:30:00|11506.9|11500.9|11498.9|11492.9|11508.5|11502.5|11498.2|11492.2|0
1745249700000|2025-04-21 15:35:00|11498.8|11492.8|11500.4|11494.4|11501.6|11495.6|11497.5|11491.5|0
1745250000000|2025-04-21 15:40:00|11500.3|11494.3|11496|11490|11501.8|11495.8|11495.1|11489.1|0
1745250300000|2025-04-21 15:45:00|11495.9|11489.9|11492.2|11486.2|11496.7|11490.7|11488|11482|0
1745250600000|2025-04-21 15:50:00|11492.4|11486.4|11489.5|11483.5|11492.4|11486.4|11487.7|11481.7|0
1745250900000|2025-04-21 15:55:00|11489.3|11483.3|11488.8|11482.8|11490.5|11484.5|11486.6|11480.6|0
1745251200000|2025-04-21 16:00:00|11488.6|11482.6|11493.1|11487.1|11494.3|11488.3|11488.5|11482.5|0
1745251500000|2025-04-21 16:05:00|11493|11487|11496.9|11490.9|11498|11492|11492.2|11486.2|0
1745251800000|2025-04-21 16:10:00|11496.6|11490.6|11499.6|11493.6|11500.2|11494.2|11494|11488|0
1745252100000|2025-04-21 16:15:00|11499.3|11493.3|11495.1|11489.1|11499.6|11493.6|11493.3|11487.3|0
1745252400000|2025-04-21 16:20:00|11494.8|11488.8|11497.5|11491.5|11498.4|11492.4|11493.3|11487.3|0
1745252700000|2025-04-21 16:25:00|11497.7|11491.7|11495.2|11489.2|11498.4|11492.4|11492.3|11486.3|0
1745253000000|2025-04-21 16:30:00|11495.1|11489.1|11501.3|11495.3|11503.3|11497.3|11494.4|11488.4|0
1745253300000|2025-04-21 16:35:00|11501.2|11495.2|11505.8|11499.8|11506.3|11500.3|11500.2|11494.2|0
1745253600000|2025-04-21 16:40:00|11505.6|11499.6|11506.3|11500.3|11509.6|11503.6|11505.6|11499.6|0
1745253900000|2025-04-21 16:45:00|11506.7|11500.7|11501.2|11495.2|11508.3|11502.3|11500.2|11494.2|0
1745254200000|2025-04-21 16:50:00|11501.4|11495.4|11494.6|11488.6|11501.4|11495.4|11494.2|11488.2|0
1745254500000|2025-04-21 16:55:00|11494.2|11488.2|11491.7|11485.7|11494.4|11488.4|11490.7|11484.7|0
1745254800000|2025-04-21 17:00:00|11491.5|11485.5|11481.7|11475.7|11495.7|11489.7|11480.4|11474.4|0
1745255100000|2025-04-21 17:05:00|11481.2|11475.2|11480.5|11474.5|11483.3|11477.3|11478.8|11472.8|0
1745255400000|2025-04-21 17:10:00|11480.4|11474.4|11478.1|11472.1|11481.2|11475.2|11476.5|11470.5|0
1745255700000|2025-04-21 17:15:00|11478.5|11472.5|11481.1|11475.1|11483.5|11477.5|11475.9|11469.9|0
1745256000000|2025-04-21 17:20:00|11481|11475|11480.4|11474.4|11486.8|11480.8|11480.1|11474.1|0
1745256300000|2025-04-21 17:25:00|11480.3|11474.3|11479.5|11473.5|11483.9|11477.9|11477.7|11471.7|0
1745256600000|2025-04-21 17:30:00|11479.2|11473.2|11480.5|11474.5|11484.5|11478.5|11479.1|11473.1|0
1745256900000|2025-04-21 17:35:00|11480.4|11474.4|11479.2|11473.2|11484|11478|11478.6|11472.6|0
1745257200000|2025-04-21 17:40:00|11479.3|11473.3|11477.3|11471.3|11482|11476|11474.2|11468.2|0
1745257500000|2025-04-21 17:45:00|11477.1|11471.1|11472.1|11466.1|11478.4|11472.4|11472.1|11466.1|0
1745257800000|2025-04-21 17:50:00|11472.6|11466.6|11473.3|11467.3|11476.6|11470.6|11471.5|11465.5|0
1745258100000|2025-04-21 17:55:00|11473.2|11467.2|11470.5|11464.5|11474.6|11468.6|11468.8|11462.8|0
1745258400000|2025-04-21 18:00:00|11471|11465|11467.8|11461.8|11471.4|11465.4|11467.4|11461.4|0
1745258700000|2025-04-21 18:05:00|11468.1|11462.1|11469.6|11463.6|11473|11467|11466.2|11460.2|0
1745259000000|2025-04-21 18:10:00|11469.4|11463.4|11470.7|11464.7|11472|11466|11466.5|11460.5|0
1745259300000|2025-04-21 18:15:00|11470.5|11464.5|11475.2|11469.2|11478|11472|11469.6|11463.6|0
1745259600000|2025-04-21 18:20:00|11475|11469|11474.6|11468.6|11476.2|11470.2|11473|11467|0
1745259900000|2025-04-21 18:25:00|11474.1|11468.1|11479.3|11473.3|11479.7|11473.7|11473.6|11467.6|0
1745260200000|2025-04-21 18:30:00|11479.2|11473.2|11482.2|11476.2|11485.7|11479.7|11479.1|11473.1|0
1745260500000|2025-04-21 18:35:00|11482.3|11476.3|11481.3|11475.3|11484|11478|11478.8|11472.8|0
1745260800000|2025-04-21 18:40:00|11481.2|11475.2|11474.8|11468.8|11482.2|11476.2|11474.1|11468.1|0
1745261100000|2025-04-21 18:45:00|11474.6|11468.6|11471.8|11465.8|11476.5|11470.5|11469.1|11463.1|0
1745261400000|2025-04-21 18:50:00|11472|11466|11463.3|11457.3|11472.4|11466.4|11463.2|11457.2|0
1745261700000|2025-04-21 18:55:00|11463.2|11457.2|11463.5|11457.5|11465.8|11459.8|11462.7|11456.7|0
1745262000000|2025-04-21 19:00:00|11463.2|11457.2|11471.9|11465.9|11473.8|11467.8|11462.9|11456.9|0
1745262300000|2025-04-21 19:05:00|11472.5|11466.5|11472.8|11466.8|11476.7|11470.7|11471.4|11465.4|0
1745262600000|2025-04-21 19:10:00|11472.6|11466.6|11474.3|11468.3|11478.8|11472.8|11472.6|11466.6|0
1745262900000|2025-04-21 19:15:00|11473.8|11467.8|11477.3|11471.3|11478|11472|11472|11466|0
1745263200000|2025-04-21 19:20:00|11477.6|11471.6|11480.2|11474.2|11483.6|11477.6|11476.8|11470.8|0
1745263500000|2025-04-21 19:25:00|11480.3|11474.3|11476.2|11470.2|11481|11475|11473.6|11467.6|0
1745263800000|2025-04-21 19:30:00|11476.5|11470.5|11481|11475|11481.3|11475.3|11476.2|11470.2|0
1745264100000|2025-04-21 19:35:00|11481.1|11475.1|11488.6|11482.6|11494.7|11488.7|11479.4|11473.4|0
1745264400000|2025-04-21 19:40:00|11488.9|11482.9|11492.9|11486.9|11495.5|11489.5|11488.7|11482.7|0
1745264700000|2025-04-21 19:45:00|11492.8|11486.8|11497.1|11491.1|11497.7|11491.7|11488.6|11482.6|0
1745265000000|2025-04-21 19:50:00|11497.6|11491.6|11513.2|11507.2|11515.8|11509.8|11491.3|11485.3|0
1745265300000|2025-04-21 19:55:00|11513.4|11507.4|11514.2|11508.2|11528|11522|11512.2|11506.2|0
1745265600000|2025-04-21 20:00:00|11514.8|11508.8|11509.2|11503.2|11517|11511|11507.9|11501.9|0
1745265900000|2025-04-21 20:05:00|11509.5|11503.5|11513.7|11507.7|11516.4|11510.4|11507|11501|0
1745266200000|2025-04-21 20:10:00|11514.2|11508.2|11512.1|11506.1|11514.8|11508.8|11510.6|11504.6|0
1745266500000|2025-04-21 20:15:00|11511.9|11505.9|11509.5|11503.5|11512.1|11506.1|11509.5|11503.5|0
1745266800000|2025-04-21 20:20:00|11509.2|11503.2|11511.9|11505.9|11513.7|11507.7|11509.2|11503.2|0
1745267100000|2025-04-21 20:25:00|11511.8|11505.8|11510.8|11504.8|11513.7|11507.7|11510.6|11504.6|0
1745267400000|2025-04-21 20:30:00|11510.9|11504.9|11512.4|11506.4|11513.1|11507.1|11510.4|11504.4|0
1745267700000|2025-04-21 20:35:00|11512.7|11506.7|11512.4|11506.4|11514.5|11508.5|11512.2|11506.2|0
1745268000000|2025-04-21 20:40:00|11512.2|11506.2|11512.4|11506.4|11513.1|11507.1|11511.8|11505.8|0
1745268300000|2025-04-21 20:45:00|11512.7|11506.7|11516|11510|11516|11510|11512.7|11506.7|0
1745268600000|2025-04-21 20:50:00|11516.2|11510.2|11514.5|11508.5|11517.6|11511.6|11514.2|11508.2|0
1745268900000|2025-04-21 20:55:00|11514.7|11508.7|11515.1|11509.1|11515.8|11509.8|11513.3|11507.3|0
1745269200000|2025-04-21 21:00:00|11515|11509|11514.3|11508.3|11515.1|11509.1|11514.2|11508.2|0
1745269500000|2025-04-21 21:05:00|11514.4|11508.4|11514.7|11508.7|11515.2|11509.2|11514.4|11508.4|0
1745269800000|2025-04-21 21:10:00|11514.3|11508.3|11515.5|11509.5|11515.5|11509.5|11514.3|11508.3|0
1745270100000|2025-04-21 21:15:00|11515.4|11509.4|11515.1|11509.1|11515.5|11509.5|11515|11509|0
1745270400000|2025-04-21 21:20:00|11514.7|11508.7|11515.1|11509.1|11515.2|11509.2|11514.7|11508.7|0
1745270700000|2025-04-21 21:25:00|11514.7|11508.7|11514.9|11508.9|11515.1|11509.1|11514.7|11508.7|0
1745271000000|2025-04-21 21:30:00|11514.7|11508.7|11514.7|11508.7|11514.7|11508.7|11514.7|11508.7|0
1745271300000|2025-04-21 21:35:00|11514.8|11508.8|11515.8|11509.8|11516.4|11510.4|11514.8|11508.8|0
1745271900000|2025-04-21 21:45:00|11515.7|11509.7|11515.1|11509.1|11515.7|11509.7|11514.7|11508.7|0
1745272200000|2025-04-21 21:50:00|11515.2|11509.2|11515.2|11509.2|11515.4|11509.4|11515.1|11509.1|0
1745272500000|2025-04-21 21:55:00|11515|11509|11515.1|11509.1|11515.2|11509.2|11514.5|11508.5|0
1745272800000|2025-04-21 22:00:00|11515.2|11509.2|11511.1|11505.1|11518.6|11512.6|11509.7|11503.7|0
1745273100000|2025-04-21 22:05:00|11511.2|11505.2|11510.9|11504.9|11513.9|11507.9|11508.6|11502.6|0
1745273400000|2025-04-21 22:10:00|11511|11505|11510.3|11504.3|11513.3|11507.3|11510.3|11504.3|0
1745273700000|2025-04-21 22:15:00|11510.4|11504.4|11506.2|11500.2|11510.5|11504.5|11505.2|11499.2|0
1745274000000|2025-04-21 22:20:00|11506.1|11500.1|11508|11502|11508.7|11502.7|11506.1|11500.1|0
1745274300000|2025-04-21 22:25:00|11508.1|11502.1|11507.8|11501.8|11508.7|11502.7|11506.1|11500.1|0
1745274600000|2025-04-21 22:30:00|11507.9|11501.9|11512.4|11506.4|11512.7|11506.7|11507.9|11501.9|0
1745274900000|2025-04-21 22:35:00|11512.5|11506.5|11516|11510|11516.7|11510.7|11512.3|11506.3|0
1745275200000|2025-04-21 22:40:00|11515.6|11509.6|11517.3|11511.3|11518.9|11512.9|11515.5|11509.5|0
1745275500000|2025-04-21 22:45:00|11517.2|11511.2|11515.5|11509.5|11517.3|11511.3|11515.4|11509.4|0
1745275800000|2025-04-21 22:50:00|11515.6|11509.6|11513.4|11507.4|11516.5|11510.5|11513.2|11507.2|0
1745276100000|2025-04-21 22:55:00|11513.3|11507.3|11513.4|11507.4|11514.4|11508.4|11513.1|11507.1|0
1745276400000|2025-04-21 23:00:00|11513.5|11507.5|11515.6|11509.6|11516.4|11510.4|11512.9|11506.9|0
1745276700000|2025-04-21 23:05:00|11515.4|11509.4|11515.2|11509.2|11516.1|11510.1|11514.4|11508.4|0
1745277000000|2025-04-21 23:10:00|11515|11509|11515.6|11509.6|11516.3|11510.3|11514.7|11508.7|0
1745277300000|2025-04-21 23:15:00|11515.7|11509.7|11516.5|11510.5|11517.3|11511.3|11515.2|11509.2|0
1745277600000|2025-04-21 23:20:00|11516.6|11510.6|11515.4|11509.4|11517.2|11511.2|11513.8|11507.8|0
1745277900000|2025-04-21 23:25:00|11515.6|11509.6|11516.9|11510.9|11518.3|11512.3|11515.4|11509.4|0
1745278200000|2025-04-21 23:30:00|11517|11511|11517.2|11511.2|11518.2|11512.2|11516.7|11510.7|0
1745278500000|2025-04-21 23:35:00|11517.1|11511.1|11520.1|11514.1|11520.8|11514.8|11516|11510|0
1745278800000|2025-04-21 23:40:00|11520.2|11514.2|11519.9|11513.9|11520.8|11514.8|11519.3|11513.3|0
1745279100000|2025-04-21 23:45:00|11520.2|11514.2|11529.1|11523.1|11529.7|11523.7|11517.6|11511.6|0
1745279400000|2025-04-21 23:50:00|11529|11523|11531.5|11525.5|11531.5|11525.5|11525.6|11519.6|0
1745279700000|2025-04-21 23:55:00|11531.4|11525.4|11537.1|11531.1|11537.1|11531.1|11530.4|11524.4|0
1745280000000|2025-04-22 00:00:00|11537.3|11531.3|11542.3|11536.3|11544.9|11538.9|11534.4|11528.4|0
1745280300000|2025-04-22 00:05:00|11542.2|11536.2|11543.8|11537.8|11543.9|11537.9|11541.6|11535.6|0
1745280600000|2025-04-22 00:10:00|11544.1|11538.1|11549.3|11543.3|11553.9|11547.9|11544.1|11538.1|0
1745280900000|2025-04-22 00:15:00|11549.1|11543.1|11563.1|11557.1|11570|11564|11546.9|11540.9|0
1745281200000|2025-04-22 00:20:00|11564.3|11558.3|11566.6|11560.6|11567.8|11561.8|11563.7|11557.7|0
1745281500000|2025-04-22 00:25:00|11565.4|11559.4|11568.4|11562.4|11569|11563|11564.3|11558.3|0
1745281800000|2025-04-22 00:30:00|11567.8|11561.8|11570.1|11564.1|11571.3|11565.3|11566.6|11560.6|0
1745282100000|2025-04-22 00:35:00|11569|11563|11566.5|11560.5|11570.2|11564.2|11564.2|11558.2|0
1745282400000|2025-04-22 00:40:00|11565.4|11559.4|11567.7|11561.7|11567.7|11561.7|11562.5|11556.5|0
1745282700000|2025-04-22 00:45:00|11568.3|11562.3|11571.2|11565.2|11572.4|11566.4|11567.7|11561.7|0
1745283000000|2025-04-22 00:50:00|11570.6|11564.6|11572.4|11566.4|11572.4|11566.4|11570|11564|0
1745283300000|2025-04-22 00:55:00|11571.8|11565.8|11571.3|11565.3|11572.4|11566.4|11571.2|11565.2|0
1745283600000|2025-04-22 01:00:00|11571.2|11565.2|11572.5|11566.5|11573.1|11567.1|11567.7|11561.7|0
1745283900000|2025-04-22 01:05:00|11573.6|11567.6|11573.7|11567.7|11577.2|11571.2|11572.5|11566.5|0
1745284200000|2025-04-22 01:10:00|11572.6|11566.6|11574.3|11568.3|11576.1|11570.1|11570.2|11564.2|0
1745284500000|2025-04-22 01:15:00|11574.9|11568.9|11576|11570|11577.2|11571.2|11572.5|11566.5|0
1745284800000|2025-04-22 01:20:00|11576.1|11570.1|11579.8|11573.8|11580.9|11574.9|11576.1|11570.1|0
1745285100000|2025-04-22 01:25:00|11581|11575|11580.9|11574.9|11582.2|11576.2|11578.6|11572.6|0
1745285400000|2025-04-22 01:30:00|11582.1|11576.1|11586.9|11580.9|11586.9|11580.9|11581|11575|0
1745285700000|2025-04-22 01:35:00|11585.7|11579.7|11585.7|11579.7|11587.4|11581.4|11584.5|11578.5|0
1745286000000|2025-04-22 01:40:00|11585.6|11579.6|11585.7|11579.7|11586.9|11580.9|11583.9|11577.9|0
1745286300000|2025-04-22 01:45:00|11591.3|11585.3|11585.5|11579.5|11591.4|11585.4|11584.3|11578.3|0
1745286600000|2025-04-22 01:50:00|11586.6|11580.6|11584.2|11578.2|11586.6|11580.6|11584.2|11578.2|0
1745286900000|2025-04-22 01:55:00|11583.6|11577.6|11580.7|11574.7|11584.2|11578.2|11579.5|11573.5|0
1745287200000|2025-04-22 02:00:00|11575|11569|11566.9|11560.9|11575|11569|11566.9|11560.9|0
1745287500000|2025-04-22 02:05:00|11565.7|11559.7|11568.1|11562.1|11568.2|11562.2|11565.7|11559.7|0
1745287800000|2025-04-22 02:10:00|11567|11561|11568.2|11562.2|11568.2|11562.2|11567|11561|0
1745288100000|2025-04-22 02:15:00|11567.6|11561.6|11576.3|11570.3|11578.1|11572.1|11567|11561|0
1745288400000|2025-04-22 02:20:00|11575.1|11569.1|11577.4|11571.4|11578.6|11572.6|11575.1|11569.1|0
1745288700000|2025-04-22 02:25:00|11578.6|11572.6|11573.8|11567.8|11578.6|11572.6|11572.6|11566.6|0
1745289000000|2025-04-22 02:30:00|11573.2|11567.2|11574.9|11568.9|11576.1|11570.1|11573.2|11567.2|0
1745289300000|2025-04-22 02:35:00|11575.5|11569.5|11576.2|11570.2|11578.5|11572.5|11575.5|11569.5|0
1745289600000|2025-04-22 02:40:00|11576.7|11570.7|11577.3|11571.3|11578.6|11572.6|11576.2|11570.2|0
1745289900000|2025-04-22 02:45:00|11577.4|11571.4|11578.5|11572.5|11578.5|11572.5|11576.1|11570.1|0
1745290200000|2025-04-22 02:50:00|11579.7|11573.7|11582|11576|11582|11576|11579.7|11573.7|0
1745290500000|2025-04-22 02:55:00|11582.6|11576.6|11583.1|11577.1|11583.1|11577.1|11581.9|11575.9|0
1745290800000|2025-04-22 03:00:00|11584.3|11578.3|11584.2|11578.2|11589|11583|11583.1|11577.1|0
1745291100000|2025-04-22 03:05:00|11583.1|11577.1|11580.5|11574.5|11585.4|11579.4|11580.5|11574.5|0
1745291400000|2025-04-22 03:10:00|11579.4|11573.4|11578.1|11572.1|11579.4|11573.4|11575.6|11569.6|0
1745291700000|2025-04-22 03:15:00|11581.9|11575.9|11586.2|11580.2|11586.2|11580.2|11580.2|11574.2|0
1745292000000|2025-04-22 03:20:00|11586.8|11580.8|11587.4|11581.4|11587.4|11581.4|11586.2|11580.2|0
1745292300000|2025-04-22 03:25:00|11587.5|11581.5|11586.2|11580.2|11588.6|11582.6|11583.8|11577.8|0
1745292600000|2025-04-22 03:30:00|11581.8|11575.8|11582.9|11576.9|11584.1|11578.1|11580.5|11574.5|0
1745292900000|2025-04-22 03:35:00|11584.1|11578.1|11585.3|11579.3|11588.8|11582.8|11582.9|11576.9|0
1745293200000|2025-04-22 03:40:00|11584.7|11578.7|11586.5|11580.5|11586.5|11580.5|11584.7|11578.7|0
1745293500000|2025-04-22 03:45:00|11587.6|11581.6|11584.1|11578.1|11587.6|11581.6|11583.5|11577.5|0
1745293800000|2025-04-22 03:50:00|11582.9|11576.9|11579.4|11573.4|11584.1|11578.1|11578.2|11572.2|0
1745294100000|2025-04-22 03:55:00|11582.9|11576.9|11581.5|11575.5|11583.5|11577.5|11580.3|11574.3|0
1745294400000|2025-04-22 04:00:00|11581.4|11575.4|11580.3|11574.3|11582.6|11576.6|11580.3|11574.3|0
1745294700000|2025-04-22 04:05:00|11581.5|11575.5|11580.9|11574.9|11582.1|11576.1|11580.3|11574.3|0
1745295000000|2025-04-22 04:10:00|11581.5|11575.5|11582|11576|11582|11576|11580.3|11574.3|0
1745295300000|2025-04-22 04:15:00|11581.5|11575.5|11579|11573|11582.6|11576.6|11578.4|11572.4|0
1745295600000|2025-04-22 04:20:00|11577.8|11571.8|11577.9|11571.9|11579|11573|11576.7|11570.7|0
1745295900000|2025-04-22 04:25:00|11577.8|11571.8|11577.3|11571.3|11579|11573|11576.7|11570.7|0
1745296200000|2025-04-22 04:30:00|11576.7|11570.7|11578.4|11572.4|11579.7|11573.7|11576.6|11570.6|0
1745296500000|2025-04-22 04:35:00|11577.8|11571.8|11580.2|11574.2|11580.7|11574.7|11577.2|11571.2|0
1745296800000|2025-04-22 04:40:00|11580.8|11574.8|11578.5|11572.5|11582|11576|11578.5|11572.5|0
1745297100000|2025-04-22 04:45:00|11577.9|11571.9|11579.3|11573.3|11580.5|11574.5|11577.3|11571.3|0
1745297400000|2025-04-22 04:50:00|11581.1|11575.1|11578.1|11572.1|11581.7|11575.7|11576.4|11570.4|0
1745297700000|2025-04-22 04:55:00|11576.9|11570.9|11577|11571|11579.3|11573.3|11576.9|11570.9|0
1745298000000|2025-04-22 05:00:00|11575.8|11569.8|11578.3|11572.3|11582.3|11576.3|11575.8|11569.8|0
1745298300000|2025-04-22 05:05:00|11578.9|11572.9|11585.3|11579.3|11585.3|11579.3|11577.1|11571.1|0
1745298600000|2025-04-22 05:10:00|11584.7|11578.7|11582.8|11576.8|11584.7|11578.7|11579.4|11573.4|0
1745298900000|2025-04-22 05:15:00|11584|11578|11578.2|11572.2|11584.6|11578.6|11575.9|11569.9|0
1745299200000|2025-04-22 05:20:00|11577.6|11571.6|11577|11571|11578.8|11572.8|11575.8|11569.8|0
1745299500000|2025-04-22 05:25:00|11575.8|11569.8|11570.7|11564.7|11575.8|11569.8|11570|11564|0
1745299800000|2025-04-22 05:30:00|11571.3|11565.3|11571.9|11565.9|11572.5|11566.5|11569|11563|0
1745300100000|2025-04-22 05:35:00|11571.3|11565.3|11569.6|11563.6|11571.9|11565.9|11567.3|11561.3|0
1745300400000|2025-04-22 05:40:00|11570.2|11564.2|11570.8|11564.8|11575.4|11569.4|11569.6|11563.6|0
1745300700000|2025-04-22 05:45:00|11571.1|11565.1|11571.6|11565.6|11571.6|11565.6|11568.7|11562.7|0
1745301000000|2025-04-22 05:50:00|11571|11565|11564.3|11558.3|11571.6|11565.6|11564.3|11558.3|0
1745301300000|2025-04-22 05:55:00|11564.2|11558.2|11560.5|11554.5|11566.6|11560.6|11560.4|11554.4|0
1745301600000|2025-04-22 06:00:00|11558.1|11552.1|11537.6|11535.6|11558.1|11552.1|11504.1|11502.1|123
1745301900000|2025-04-22 06:05:00|11538.1|11536.1|11546.1|11544.1|11551.6|11549.6|11538.1|11536.1|27
1745302200000|2025-04-22 06:10:00|11545.6|11543.6|11549.1|11547.1|11551.6|11549.6|11545.6|11543.6|3
1745302500000|2025-04-22 06:15:00|11548.6|11546.6|11546.6|11544.6|11549.1|11547.1|11542.6|11540.6|37
1745302800000|2025-04-22 06:20:00|11546.1|11544.1|11559.1|11557.1|11563.1|11561.1|11544.6|11542.6|50
1745303100000|2025-04-22 06:25:00|11558.6|11556.6|11569.1|11567.1|11572.6|11570.6|11558.1|11556.1|33
1745303400000|2025-04-22 06:30:00|11569.6|11567.6|11576.6|11574.6|11581.6|11579.6|11567.6|11565.6|66
1745303700000|2025-04-22 06:35:00|11577.1|11575.1|11577.6|11575.6|11581.6|11579.6|11571.1|11569.1|35
1745304000000|2025-04-22 06:40:00|11577.1|11575.1|11576.6|11574.6|11578.6|11576.6|11576.1|11574.1|2
1745304300000|2025-04-22 06:45:00|11577.1|11575.1|11595.6|11593.6|11597.6|11595.6|11574.6|11572.6|66
1745304600000|2025-04-22 06:50:00|11596.1|11594.1|11600.1|11598.1|11601.1|11599.1|11591.1|11589.1|74
1745304900000|2025-04-22 06:55:00|11600.6|11598.6|11600.6|11598.6|11620.6|11618.6|11599.6|11597.6|211
1745305200000|2025-04-22 07:00:00|11627.1|11625.1|11576.6|11574.6|11637.6|11635.6|11550.6|11548.6|811
1745305500000|2025-04-22 07:05:00|11576.1|11574.1|11531.6|11529.6|11576.1|11574.1|11525.6|11523.6|333
1745305800000|2025-04-22 07:10:00|11532.1|11530.1|11512.6|11510.6|11533.6|11531.6|11500.1|11498.1|260
1745306100000|2025-04-22 07:15:00|11512.1|11510.1|11525.1|11523.1|11536.1|11534.1|11512.1|11510.1|429
1745306400000|2025-04-22 07:20:00|11525.6|11523.6|11539.6|11537.6|11541.1|11539.1|11524.6|11522.6|190
1745306700000|2025-04-22 07:25:00|11541.6|11539.6|11546.1|11544.1|11561.6|11559.6|11540.1|11538.1|155
1745307000000|2025-04-22 07:30:00|11548.1|11546.1|11525.6|11523.6|11559.1|11557.1|11524.6|11522.6|177
1745307300000|2025-04-22 07:35:00|11527.6|11525.6|11519.6|11517.6|11540.6|11538.6|11515.6|11513.6|198
1745307600000|2025-04-22 07:40:00|11520|11518|11543|11541|11545|11543|11520|11518|143
1745307900000|2025-04-22 07:45:00|11542.5|11540.5|11516.5|11514.5|11543|11541|11516|11514|147
1745308200000|2025-04-22 07:50:00|11517|11515|11527|11525|11536|11534|11517|11515|104
1745308500000|2025-04-22 07:55:00|11528|11526|11525|11523|11537|11535|11522.5|11520.5|162
1745308800000|2025-04-22 08:00:00|11527|11525|11539|11537|11540|11538|11510.5|11508.5|222
1745309100000|2025-04-22 08:05:00|11538.5|11536.5|11526.5|11524.5|11546|11544|11520.5|11518.5|132
1745309400000|2025-04-22 08:10:00|11526|11524|11523|11521|11535|11533|11521|11519|215
1745309700000|2025-04-22 08:15:00|11523.5|11521.5|11547.5|11545.5|11548|11546|11523.5|11521.5|181
1745310000000|2025-04-22 08:20:00|11548|11546|11567.5|11565.5|11567.5|11565.5|11541.5|11539.5|99
1745310300000|2025-04-22 08:25:00|11568|11566|11561|11559|11570|11568|11556|11554|133
1745310600000|2025-04-22 08:30:00|11560.5|11558.5|11575.5|11573.5|11580.5|11578.5|11560.5|11558.5|109
1745310900000|2025-04-22 08:35:00|11577|11575|11576|11574|11577|11575|11565|11563|131
1745311200000|2025-04-22 08:40:00|11576.5|11574.5|11577.5|11575.5|11581.5|11579.5|11571|11569|116
1745311500000|2025-04-22 08:45:00|11578|11576|11549.5|11547.5|11580.5|11578.5|11549.5|11547.5|141
1745311800000|2025-04-22 08:50:00|11549|11547|11573.5|11571.5|11580|11578|11549|11547|180
1745312100000|2025-04-22 08:55:00|11572.5|11570.5|11572.5|11570.5|11573.5|11571.5|11561.5|11559.5|88
1745312400000|2025-04-22 09:00:00|11575|11573|11568.5|11566.5|11581|11579|11567.5|11565.5|89
1745312700000|2025-04-22 09:05:00|11569.5|11567.5|11579|11577|11584|11582|11569.5|11567.5|106
1745313000000|2025-04-22 09:10:00|11579.5|11577.5|11591|11589|11591|11589|11575.5|11573.5|93
1745313300000|2025-04-22 09:15:00|11590.5|11588.5|11580.5|11578.5|11590.5|11588.5|11578.5|11576.5|56
1745313600000|2025-04-22 09:20:00|11581|11579|11587.5|11585.5|11591.5|11589.5|11578|11576|107
1745313900000|2025-04-22 09:25:00|11589|11587|11592.5|11590.5|11596.5|11594.5|11589|11587|48
1745314200000|2025-04-22 09:30:00|11593.5|11591.5|11590.5|11588.5|11596|11594|11590.5|11588.5|171
1745314500000|2025-04-22 09:35:00|11590|11588|11587|11585|11592.5|11590.5|11584.5|11582.5|63
1745314800000|2025-04-22 09:40:00|11586.5|11584.5|11586.5|11584.5|11592.5|11590.5|11584|11582|74
1745315100000|2025-04-22 09:45:00|11585.5|11583.5|11605|11603|11608.5|11606.5|11581.5|11579.5|160
1745315400000|2025-04-22 09:50:00|11604.5|11602.5|11610.5|11608.5|11613|11611|11602.5|11600.5|114
1745315700000|2025-04-22 09:55:00|11612.5|11610.5|11603.5|11601.5|11613|11611|11600|11598|112
1745316000000|2025-04-22 10:00:00|11602.5|11600.5|11588.5|11586.5|11602.5|11600.5|11586.5|11584.5|126
1745316300000|2025-04-22 10:05:00|11586.5|11584.5|11583|11581|11590|11588|11583|11581|83
1745316600000|2025-04-22 10:10:00|11582.5|11580.5|11566.5|11564.5|11586.5|11584.5|11566|11564|119
1745316900000|2025-04-22 10:15:00|11568.5|11566.5|11559.5|11557.5|11570.5|11568.5|11556.5|11554.5|70
1745317200000|2025-04-22 10:20:00|11559|11557|11555|11553|11563|11561|11555|11553|58
1745317500000|2025-04-22 10:25:00|11555.5|11553.5|11548|11546|11559.5|11557.5|11542.5|11540.5|75
1745317800000|2025-04-22 10:30:00|11548.5|11546.5|11544|11542|11551|11549|11536.5|11534.5|93
1745318100000|2025-04-22 10:35:00|11544.5|11542.5|11532.5|11530.5|11544.5|11542.5|11529|11527|142
1745318400000|2025-04-22 10:40:00|11533|11531|11530|11528|11539.5|11537.5|11525|11523|120
1745318700000|2025-04-22 10:45:00|11529.5|11527.5|11514|11512|11532|11530|11514|11512|85
1745319000000|2025-04-22 10:50:00|11514.5|11512.5|11514.5|11512.5|11520.5|11518.5|11512.5|11510.5|151
1745319300000|2025-04-22 10:55:00|11514|11512|11517.5|11515.5|11518.5|11516.5|11508.5|11506.5|263
1745319600000|2025-04-22 11:00:00|11519.5|11517.5|11513.5|11511.5|11521|11519|11509.5|11507.5|82
1745319900000|2025-04-22 11:05:00|11512|11510|11502|11500|11513.5|11511.5|11495|11493|118
1745320200000|2025-04-22 11:10:00|11501.5|11499.5|11499.5|11497.5|11506.5|11504.5|11495.5|11493.5|45
1745320500000|2025-04-22 11:15:00|11499|11497|11502.5|11500.5|11502.5|11500.5|11496.5|11494.5|73
1745320800000|2025-04-22 11:20:00|11502|11500|11510.5|11508.5|11511.5|11509.5|11499|11497|30
1745321100000|2025-04-22 11:25:00|11511|11509|11512.5|11510.5|11522|11520|11510.5|11508.5|94
1745321400000|2025-04-22 11:30:00|11513|11511|11515|11513|11521|11519|11513|11511|98
1745321700000|2025-04-22 11:35:00|11515.5|11513.5|11517.5|11515.5|11520.5|11518.5|11513|11511|47
1745322000000|2025-04-22 11:40:00|11518.8|11516.8|11513.8|11511.8|11518.8|11516.8|11510.8|11508.8|32
1745322300000|2025-04-22 11:45:00|11514.3|11512.3|11507.3|11505.3|11514.3|11512.3|11502.8|11500.8|54
1745322600000|2025-04-22 11:50:00|11506.3|11504.3|11494.8|11492.8|11506.3|11504.3|11490.3|11488.3|73
1745322900000|2025-04-22 11:55:00|11494.3|11492.3|11497.8|11495.8|11498.8|11496.8|11492.3|11490.3|148
1745323200000|2025-04-22 12:00:00|11496.8|11494.8|11507.3|11505.3|11508.3|11506.3|11490.8|11488.8|122
1745323500000|2025-04-22 12:05:00|11506.8|11504.8|11510.3|11508.3|11513.3|11511.3|11498.8|11496.8|96
1745323800000|2025-04-22 12:10:00|11510.8|11508.8|11508.8|11506.8|11513.8|11511.8|11504.8|11502.8|73
1745324100000|2025-04-22 12:15:00|11508.3|11506.3|11517.8|11515.8|11519.8|11517.8|11507.3|11505.3|71
1745324400000|2025-04-22 12:20:00|11518.3|11516.3|11528.3|11526.3|11528.8|11526.8|11514.3|11512.3|76
1745324700000|2025-04-22 12:25:00|11528.8|11526.8|11526.3|11524.3|11529.8|11527.8|11522.8|11520.8|45
1745325000000|2025-04-22 12:30:00|11526.8|11524.8|11521.8|11519.8|11527.3|11525.3|11518.8|11516.8|101
1745325300000|2025-04-22 12:35:00|11522.3|11520.3|11518.3|11516.3|11526.3|11524.3|11518.3|11516.3|72
1745325600000|2025-04-22 12:40:00|11518.8|11516.8|11523.8|11521.8|11528.8|11526.8|11518.8|11516.8|48
1745325900000|2025-04-22 12:45:00|11524.3|11522.3|11537.8|11535.8|11539.8|11537.8|11517.8|11515.8|98
1745326200000|2025-04-22 12:50:00|11538.3|11536.3|11518.8|11516.8|11540.3|11538.3|11517.3|11515.3|172
1745326500000|2025-04-22 12:55:00|11521.8|11519.8|11513.8|11511.8|11521.8|11519.8|11511.3|11509.3|163
1745326800000|2025-04-22 13:00:00|11514.3|11512.3|11530.3|11528.3|11535.8|11533.8|11513.8|11511.8|111
1745327100000|2025-04-22 13:05:00|11530.8|11528.8|11533.8|11531.8|11536.3|11534.3|11522.8|11520.8|71
1745327400000|2025-04-22 13:10:00|11534.3|11532.3|11527.8|11525.8|11540.8|11538.8|11527.8|11525.8|108
1745327700000|2025-04-22 13:15:00|11527.3|11525.3|11535.8|11533.8|11536.3|11534.3|11521.8|11519.8|46
1745328000000|2025-04-22 13:20:00|11537.8|11535.8|11548.8|11546.8|11551.8|11549.8|11532.8|11530.8|188
1745328300000|2025-04-22 13:25:00|11548.3|11546.3|11548.8|11546.8|11554.8|11552.8|11546.3|11544.3|75
1745328600000|2025-04-22 13:30:00|11549.3|11547.3|11566.8|11564.8|11567.8|11565.8|11549.3|11547.3|157
1745328900000|2025-04-22 13:35:00|11566.3|11564.3|11569.8|11567.8|11573.8|11571.8|11561.3|11559.3|133
1745329200000|2025-04-22 13:40:00|11567.8|11565.8|11574.8|11572.8|11577.8|11575.8|11566.3|11564.3|106
1745329500000|2025-04-22 13:45:00|11575.3|11573.3|11566.3|11564.3|11579.8|11577.8|11566.3|11564.3|222
1745329800000|2025-04-22 13:50:00|11565.8|11563.8|11554.8|11552.8|11566.3|11564.3|11549.3|11547.3|259
1745330100000|2025-04-22 13:55:00|11554.3|11552.3|11559.8|11557.8|11562.3|11560.3|11545.3|11543.3|134
1745330400000|2025-04-22 14:00:00|11561.3|11559.3|11567.8|11565.8|11570.8|11568.8|11558.3|11556.3|209
1745330700000|2025-04-22 14:05:00|11566.8|11564.8|11571.8|11569.8|11573.8|11571.8|11559.8|11557.8|122
1745331000000|2025-04-22 14:10:00|11572.8|11570.8|11570.3|11568.3|11577.8|11575.8|11569.8|11567.8|98
1745331300000|2025-04-22 14:15:00|11570.8|11568.8|11572.3|11570.3|11574.8|11572.8|11563.8|11561.8|105
1745331600000|2025-04-22 14:20:00|11571.8|11569.8|11574.8|11572.8|11576.3|11574.3|11567.8|11565.8|126
1745331900000|2025-04-22 14:25:00|11574.3|11572.3|11577.8|11575.8|11579.8|11577.8|11572.3|11570.3|185
1745332200000|2025-04-22 14:30:00|11576.8|11574.8|11567.8|11565.8|11576.8|11574.8|11559.3|11557.3|189
1745332500000|2025-04-22 14:35:00|11567.3|11565.3|11581.8|11579.8|11582.8|11580.8|11562.8|11560.8|233
1745332800000|2025-04-22 14:40:00|11581.3|11579.3|11595.8|11593.8|11597.8|11595.8|11580.8|11578.8|346
1745333100000|2025-04-22 14:45:00|11596.3|11594.3|11602.8|11600.8|11609.8|11607.8|11594.8|11592.8|240
1745333400000|2025-04-22 14:50:00|11602.3|11600.3|11606.8|11604.8|11609.8|11607.8|11599.8|11597.8|259
1745333700000|2025-04-22 14:55:00|11607.3|11605.3|11620.8|11618.8|11624.8|11622.8|11605.3|11603.3|290
1745334000000|2025-04-22 15:00:00|11620.3|11618.3|11631.8|11629.8|11635.3|11633.3|11620.3|11618.3|506
1745334300000|2025-04-22 15:05:00|11632.3|11630.3|11638.3|11636.3|11639.3|11637.3|11631.8|11629.8|225
1745334600000|2025-04-22 15:10:00|11637.3|11635.3|11639.8|11637.8|11640.3|11638.3|11632.8|11630.8|256
1745334900000|2025-04-22 15:15:00|11639.3|11637.3|11643.8|11641.8|11643.8|11641.8|11638.8|11636.8|672
1745335200000|2025-04-22 15:20:00|11645.8|11643.8|11652.3|11650.3|11654.3|11652.3|11644.3|11642.3|862
1745335500000|2025-04-22 15:25:00|11651.8|11649.8|11654.3|11652.3|11664.3|11662.3|11651.8|11649.8|2499
1745335800000|2025-04-22 15:30:00|11652.3|11650.3|11655.3|11653.3|11657.8|11655.8|11646.3|11644.3|1569
1745336100000|2025-04-22 15:35:00|11654.8|11652.8|11660.3|11658.3|11663.3|11661.3|11653.3|11651.3|366
1745336400000|2025-04-22 15:40:00|11660.8|11658.8|11659.3|11657.3|11663.3|11661.3|11654.8|11652.8|135
1745336700000|2025-04-22 15:45:00|11658.8|11656.8|11659.8|11657.8|11664.3|11662.3|11656.8|11654.8|69
1745337000000|2025-04-22 15:50:00|11660.3|11658.3|11668.8|11666.8|11670.8|11668.8|11660.3|11658.3|85
1745337300000|2025-04-22 15:55:00|11668.3|11666.3|11688.3|11686.3|11701.3|11699.3|11667.3|11665.3|233
1745337600000|2025-04-22 16:00:00|11687.8|11685.8|11706.3|11704.3|11721.3|11719.3|11687.8|11685.8|78
1745337900000|2025-04-22 16:05:00|11705.8|11703.8|11709.3|11707.3|11716.3|11714.3|11698.8|11696.8|48
1745338200000|2025-04-22 16:10:00|11709.8|11707.8|11716.8|11714.8|11719.8|11717.8|11706.8|11704.8|82
1745338500000|2025-04-22 16:15:00|11716.3|11714.3|11712.8|11710.8|11716.8|11714.8|11707.3|11705.3|206
1745338800000|2025-04-22 16:20:00|11712.3|11710.3|11720.8|11718.8|11725.3|11723.3|11712.3|11710.3|28
1745339100000|2025-04-22 16:25:00|11721.3|11719.3|11712.3|11710.3|11721.3|11719.3|11711.3|11709.3|19
1745339400000|2025-04-22 16:30:00|11711.8|11709.8|11706.3|11704.3|11713.8|11711.8|11703.8|11701.8|16
1745339700000|2025-04-22 16:35:00|11707.3|11705.3|11710.8|11708.8|11717.3|11715.3|11706.3|11704.3|35
1745340000000|2025-04-22 16:40:00|11710.3|11708.3|11713.3|11711.3|11713.3|11711.3|11697.8|11695.8|8
1745340300000|2025-04-22 16:45:00|11711.8|11709.8|11711.8|11709.8|11712.8|11710.8|11704.8|11702.8|8
1745340600000|2025-04-22 16:50:00|11712.3|11710.3|11710.3|11708.3|11712.3|11710.3|11702.3|11700.3|15
1745340900000|2025-04-22 16:55:00|11709.8|11707.8|11711.8|11709.8|11713.8|11711.8|11707.8|11705.8|13
1745341200000|2025-04-22 17:00:00|11712.3|11710.3|11717.8|11715.8|11718.8|11716.8|11710.3|11708.3|45
1745341500000|2025-04-22 17:05:00|11718.3|11716.3|11722.3|11720.3|11728.3|11726.3|11714.3|11712.3|61
1745341800000|2025-04-22 17:10:00|11721.3|11719.3|11693.3|11691.3|11721.8|11719.8|11686.8|11684.8|33
1745342100000|2025-04-22 17:15:00|11693.8|11691.8|11683.8|11681.8|11693.8|11691.8|11662.3|11660.3|74
1745342400000|2025-04-22 17:20:00|11684.3|11682.3|11664.3|11662.3|11686.3|11684.3|11662.8|11660.8|21
1745342700000|2025-04-22 17:25:00|11663.8|11661.8|11657.3|11655.3|11696.3|11694.3|11655.3|11653.3|147
1745343000000|2025-04-22 17:30:00|11656.8|11654.8|11662.8|11660.8|11673.8|11671.8|11652.3|11650.3|78
1745343300000|2025-04-22 17:35:00|11662.3|11660.3|11671.8|11669.8|11678.8|11676.8|11661.3|11659.3|50
1745343600000|2025-04-22 17:40:00|11671.3|11669.3|11678.3|11676.3|11678.8|11676.8|11661.8|11659.8|31
1745343900000|2025-04-22 17:45:00|11678.8|11676.8|11673.3|11671.3|11678.8|11676.8|11669.8|11667.8|32
1745344200000|2025-04-22 17:50:00|11672.8|11670.8|11668.8|11666.8|11674.3|11672.3|11660.8|11658.8|22
1745344500000|2025-04-22 17:55:00|11668.3|11666.3|11660.3|11658.3|11670.3|11668.3|11657.3|11655.3|16
1745344800000|2025-04-22 18:00:00|11659.8|11657.8|11682.8|11680.8|11683.8|11681.8|11659.8|11657.8|14
1745345100000|2025-04-22 18:05:00|11683.3|11681.3|11691.3|11689.3|11693.8|11691.8|11682.3|11680.3|14
1745345400000|2025-04-22 18:10:00|11690.8|11688.8|11698.3|11696.3|11698.8|11696.8|11688.3|11686.3|30
1745345700000|2025-04-22 18:15:00|11697.8|11695.8|11701.8|11699.8|11705.8|11703.8|11695.8|11693.8|8
1745346000000|2025-04-22 18:20:00|11702.3|11700.3|11713.8|11711.8|11717.8|11715.8|11700.3|11698.3|23
1745346300000|2025-04-22 18:25:00|11713.3|11711.3|11716.8|11714.8|11718.3|11716.3|11710.8|11708.8|6
1745346600000|2025-04-22 18:30:00|11717.3|11715.3|11723.3|11721.3|11724.8|11722.8|11716.3|11714.3|20
1745346900000|2025-04-22 18:35:00|11723.8|11721.8|11722.3|11720.3|11727.3|11725.3|11719.8|11717.8|24
1745347200000|2025-04-22 18:40:00|11722.8|11720.8|11729.3|11727.3|11730.8|11728.8|11720.3|11718.3|23
1745347500000|2025-04-22 18:45:00|11729.8|11727.8|11734.3|11732.3|11736.8|11734.8|11729.3|11727.3|21
1745347800000|2025-04-22 18:50:00|11734.8|11732.8|11740.3|11738.3|11741.3|11739.3|11734.8|11732.8|30
1745348100000|2025-04-22 18:55:00|11740.8|11738.8|11743.3|11741.3|11749.8|11747.8|11740.3|11738.3|50
1745348400000|2025-04-22 19:00:00|11742.8|11740.8|11746.8|11744.8|11748.3|11746.3|11742.3|11740.3|94
1745348700000|2025-04-22 19:05:00|11747.3|11745.3|11738.8|11736.8|11749.3|11747.3|11738.3|11736.3|15
1745349000000|2025-04-22 19:10:00|11739.3|11737.3|11732.3|11730.3|11740.8|11738.8|11730.8|11728.8|17
1745349300000|2025-04-22 19:15:00|11732.8|11730.8|11721.3|11719.3|11733.8|11731.8|11719.3|11717.3|17
1745349600000|2025-04-22 19:20:00|11721.8|11719.8|11717.8|11715.8|11723.3|11721.3|11711.3|11709.3|23
1745349900000|2025-04-22 19:25:00|11718.3|11716.3|11714.3|11712.3|11721.8|11719.8|11711.3|11709.3|18
1745350200000|2025-04-22 19:30:00|11713.8|11711.8|11717.3|11715.3|11719.8|11717.8|11712.3|11710.3|10
1745350500000|2025-04-22 19:35:00|11717.8|11715.8|11712.8|11710.8|11720.3|11718.3|11712.8|11710.8|3
1745350800000|2025-04-22 19:40:00|11710.8|11708.8|11731.3|11729.3|11734.8|11732.8|11710.8|11708.8|19
1745351100000|2025-04-22 19:45:00|11730.8|11728.8|11731.3|11729.3|11735.3|11733.3|11728.8|11726.8|55
1745351400000|2025-04-22 19:50:00|11730.8|11728.8|11727.8|11725.8|11730.8|11728.8|11709.3|11707.3|79
1745351700000|2025-04-22 19:55:00|11728.8|11726.8|11728.3|11722.3|11730.3|11728.3|11722.3|11720.3|65
1745352000000|2025-04-22 20:00:00|11727.2|11721.2|11732.2|11726.2|11739.9|11733.9|11727.2|11721.2|0
1745352300000|2025-04-22 20:05:00|11732.1|11726.1|11730.3|11724.3|11732.2|11726.2|11727.8|11721.8|0
1745352600000|2025-04-22 20:10:00|11730.1|11724.1|11727.5|11721.5|11730.6|11724.6|11725.4|11719.4|0
1745352900000|2025-04-22 20:15:00|11727.4|11721.4|11726.3|11720.3|11730.1|11724.1|11725.9|11719.9|0
1745353200000|2025-04-22 20:20:00|11726|11720|11726.2|11720.2|11730.9|11724.9|11726|11720|0
1745353500000|2025-04-22 20:25:00|11726|11720|11728|11722|11728.3|11722.3|11725.5|11719.5|0
1745353800000|2025-04-22 20:30:00|11728.3|11722.3|11727.6|11721.6|11730.7|11724.7|11727.1|11721.1|0
1745354100000|2025-04-22 20:35:00|11727.8|11721.8|11730|11724|11731|11725|11726.8|11720.8|0
1745354400000|2025-04-22 20:40:00|11730.3|11724.3|11728.4|11722.4|11730.8|11724.8|11726.6|11720.6|0
1745354700000|2025-04-22 20:45:00|11728.1|11722.1|11724.3|11718.3|11728.4|11722.4|11724|11718|0
1745355000000|2025-04-22 20:50:00|11724.1|11718.1|11724.8|11718.8|11725.9|11719.9|11723.7|11717.7|0
1745355300000|2025-04-22 20:55:00|11725|11719|11725.4|11719.4|11726.8|11720.8|11724.3|11718.3|0
1745355600000|2025-04-22 21:00:00|11725.3|11719.3|11725.4|11719.4|11725.7|11719.7|11725.3|11719.3|0
1745355900000|2025-04-22 21:05:00|11725.6|11719.6|11725.9|11719.9|11726.1|11720.1|11725.2|11719.2|0
1745356200000|2025-04-22 21:10:00|11726|11720|11726|11720|11726.6|11720.6|11725.9|11719.9|0
1745356500000|2025-04-22 21:15:00|11726.1|11720.1|11741.5|11735.5|11742.5|11736.5|11726.1|11720.1|0
1745356800000|2025-04-22 21:20:00|11740.7|11734.7|11755|11749|11755.7|11749.7|11737.9|11731.9|0
1745357100000|2025-04-22 21:25:00|11755.7|11749.7|11779.7|11773.7|11779.9|11773.9|11753.1|11747.1|0
1745357400000|2025-04-22 21:30:00|11779.8|11773.8|11782.1|11776.1|11793|11787|11776.4|11770.4|0
1745357700000|2025-04-22 21:35:00|11781.9|11775.9|11795.7|11789.7|11796.3|11790.3|11778.4|11772.4|0
1745358000000|2025-04-22 21:40:00|11796|11790|11812.9|11806.9|11813.7|11807.7|11795.6|11789.6|0
1745358300000|2025-04-22 21:45:00|11813|11807|11803|11797|11816.2|11810.2|11799.7|11793.7|0
1745358600000|2025-04-22 21:50:00|11803.3|11797.3|11799.2|11793.2|11804.4|11798.4|11799.1|11793.1|0
1745358900000|2025-04-22 21:55:00|11799.1|11793.1|11799.2|11793.2|11799.5|11793.5|11792.4|11786.4|0
1745359200000|2025-04-22 22:00:00|11799.3|11793.3|11796.5|11790.5|11802.1|11796.1|11773.6|11767.6|0
1745359500000|2025-04-22 22:05:00|11796.4|11790.4|11776.5|11770.5|11796.8|11790.8|11776.4|11770.4|0
1745359800000|2025-04-22 22:10:00|11776.3|11770.3|11784.1|11778.1|11784.4|11778.4|11772|11766|0
1745360100000|2025-04-22 22:15:00|11783.9|11777.9|11782.5|11776.5|11784.2|11778.2|11778.9|11772.9|0
1745360400000|2025-04-22 22:20:00|11782.4|11776.4|11787.3|11781.3|11788.7|11782.7|11778.4|11772.4|0
1745360700000|2025-04-22 22:25:00|11787.6|11781.6|11793|11787|11793|11787|11782.6|11776.6|0
1745361000000|2025-04-22 22:30:00|11793.3|11787.3|11786.3|11780.3|11793.7|11787.7|11785.7|11779.7|0
1745361300000|2025-04-22 22:35:00|11786.4|11780.4|11787.6|11781.6|11787.8|11781.8|11781.4|11775.4|0
1745361600000|2025-04-22 22:40:00|11787.5|11781.5|11792|11786|11792.3|11786.3|11785.2|11779.2|0
1745361900000|2025-04-22 22:45:00|11792.1|11786.1|11794.2|11788.2|11795.7|11789.7|11788.8|11782.8|0
1745362200000|2025-04-22 22:50:00|11794.1|11788.1|11800.6|11794.6|11800.8|11794.8|11792.6|11786.6|0
1745362500000|2025-04-22 22:55:00|11800.4|11794.4|11802.4|11796.4|11802.4|11796.4|11796.2|11790.2|0
1745362800000|2025-04-22 23:00:00|11802.6|11796.6|11802|11796|11806.9|11800.9|11798.2|11792.2|0
1745363100000|2025-04-22 23:05:00|11801.9|11795.9|11804.6|11798.6|11807.7|11801.7|11800|11794|0
1745363400000|2025-04-22 23:10:00|11804.8|11798.8|11807.4|11801.4|11808.2|11802.2|11804.4|11798.4|0
1745363700000|2025-04-22 23:15:00|11807.5|11801.5|11796.9|11790.9|11808.2|11802.2|11796.2|11790.2|0
1745364000000|2025-04-22 23:20:00|11797.2|11791.2|11795.4|11789.4|11799.7|11793.7|11794.8|11788.8|0
1745364300000|2025-04-22 23:25:00|11796.1|11790.1|11795|11789|11796.8|11790.8|11792.7|11786.7|0
1745364600000|2025-04-22 23:30:00|11794.8|11788.8|11792.3|11786.3|11795|11789|11791.4|11785.4|0
1745364900000|2025-04-22 23:35:00|11792.4|11786.4|11791.8|11785.8|11796|11790|11790|11784|0
1745365200000|2025-04-22 23:40:00|11791.9|11785.9|11788.2|11782.2|11792|11786|11786.8|11780.8|0
1745365500000|2025-04-22 23:45:00|11788.4|11782.4|11791.5|11785.5|11791.8|11785.8|11785.7|11779.7|0
1745365800000|2025-04-22 23:50:00|11790.5|11784.5|11791.5|11785.5|11793.3|11787.3|11789.5|11783.5|0
1745366100000|2025-04-22 23:55:00|11791|11785|11790.1|11784.1|11792.6|11786.6|11789.9|11783.9|0
1745366400000|2025-04-23 00:00:00|11790.2|11784.2|11809.5|11803.5|11809.8|11803.8|11789.8|11783.8|0
1745366700000|2025-04-23 00:05:00|11809.4|11803.4|11804.5|11798.5|11810.1|11804.1|11803.5|11797.5|0
1745367000000|2025-04-23 00:10:00|11804.4|11798.4|11796.5|11790.5|11805|11799|11795.8|11789.8|0
1745367300000|2025-04-23 00:15:00|11796.6|11790.6|11778.8|11772.8|11798.8|11792.8|11777.6|11771.6|0
1745367600000|2025-04-23 00:20:00|11777.7|11771.7|11775.3|11769.3|11777.7|11771.7|11770.2|11764.2|0
1745367900000|2025-04-23 00:25:00|11775.4|11769.4|11769.4|11763.4|11778.7|11772.7|11768.3|11762.3|0
1745368200000|2025-04-23 00:30:00|11771.1|11765.1|11764.7|11758.7|11775.2|11769.2|11764.7|11758.7|0
1745368500000|2025-04-23 00:35:00|11767.6|11761.6|11763.6|11757.6|11767.6|11761.6|11756.7|11750.7|0
1745368800000|2025-04-23 00:40:00|11764.2|11758.2|11762.3|11756.3|11765.9|11759.9|11760.1|11754.1|0
1745369100000|2025-04-23 00:45:00|11764|11758|11769.8|11763.8|11770.9|11764.9|11764|11758|0
1745369400000|2025-04-23 00:50:00|11769.2|11763.2|11780.8|11774.8|11780.8|11774.8|11769.2|11763.2|0
1745369700000|2025-04-23 00:55:00|11781.9|11775.9|11778.6|11772.6|11781.9|11775.9|11776.8|11770.8|0
1745370000000|2025-04-23 01:00:00|11778.5|11772.5|11783.1|11777.1|11783.2|11777.2|11778.4|11772.4|0
1745370300000|2025-04-23 01:05:00|11783.2|11777.2|11782|11776|11783.2|11777.2|11779.7|11773.7|0
1745370600000|2025-04-23 01:10:00|11782.1|11776.1|11783.8|11777.8|11785.6|11779.6|11780.3|11774.3|0
1745370900000|2025-04-23 01:15:00|11784.4|11778.4|11788.9|11782.9|11790.2|11784.2|11784.4|11778.4|0
1745371200000|2025-04-23 01:20:00|11790.1|11784.1|11786.6|11780.6|11790.7|11784.7|11784.3|11778.3|0
1745371500000|2025-04-23 01:25:00|11786.5|11780.5|11787.9|11781.9|11788|11782|11782.5|11776.5|0
1745371800000|2025-04-23 01:30:00|11788|11782|11779.7|11773.7|11788|11782|11779.7|11773.7|0
1745372100000|2025-04-23 01:35:00|11779.1|11773.1|11776.9|11770.9|11779.7|11773.7|11775.5|11769.5|0
1745372400000|2025-04-23 01:40:00|11776.8|11770.8|11779.1|11773.1|11779.1|11773.1|11774.4|11768.4|0
1745372700000|2025-04-23 01:45:00|11779.2|11773.2|11777.3|11771.3|11781.5|11775.5|11777.3|11771.3|0
1745373000000|2025-04-23 01:50:00|11776.7|11770.7|11776.7|11770.7|11779.1|11773.1|11775.5|11769.5|0
1745373300000|2025-04-23 01:55:00|11776.1|11770.1|11774.5|11768.5|11777.9|11771.9|11774.4|11768.4|0
1745373600000|2025-04-23 02:00:00|11775.6|11769.6|11776.6|11770.6|11776.6|11770.6|11770.9|11764.9|0
1745373900000|2025-04-23 02:05:00|11776.7|11770.7|11780.3|11774.3|11781.4|11775.4|11776.6|11770.6|0
1745374200000|2025-04-23 02:10:00|11779.7|11773.7|11781.4|11775.4|11781.5|11775.5|11779.1|11773.1|0
1745374500000|2025-04-23 02:15:00|11781.5|11775.5|11781.5|11775.5|11781.5|11775.5|11778.6|11772.6|0
1745374800000|2025-04-23 02:20:00|11781.4|11775.4|11780.9|11774.9|11781.4|11775.4|11777.9|11771.9|0
1745375100000|2025-04-23 02:25:00|11781.4|11775.4|11782.6|11776.6|11783.8|11777.8|11780.9|11774.9|0
1745375400000|2025-04-23 02:30:00|11782.1|11776.1|11779.2|11773.2|11782.7|11776.7|11779.2|11773.2|0
1745375700000|2025-04-23 02:35:00|11778.1|11772.1|11777|11771|11779.3|11773.3|11776.9|11770.9|0
1745376000000|2025-04-23 02:40:00|11778.2|11772.2|11786.2|11780.2|11786.3|11780.3|11778.2|11772.2|0
1745376300000|2025-04-23 02:45:00|11786.3|11780.3|11787.5|11781.5|11790.4|11784.4|11786.2|11780.2|0
1745376600000|2025-04-23 02:50:00|11786.3|11780.3|11784.8|11778.8|11789.8|11783.8|11784.7|11778.7|0
1745376900000|2025-04-23 02:55:00|11785.9|11779.9|11783.6|11777.6|11785.9|11779.9|11782.5|11776.5|0
1745377200000|2025-04-23 03:00:00|11782.5|11776.5|11780.6|11774.6|11783.6|11777.6|11777.7|11771.7|0
1745377500000|2025-04-23 03:05:00|11781.2|11775.2|11781.7|11775.7|11784.7|11778.7|11781.2|11775.2|0
1745377800000|2025-04-23 03:10:00|11782.3|11776.3|11778.9|11772.9|11783.6|11777.6|11777.7|11771.7|0
1745378100000|2025-04-23 03:15:00|11777.8|11771.8|11778.9|11772.9|11780.1|11774.1|11777.7|11771.7|0
1745378400000|2025-04-23 03:20:00|11780.1|11774.1|11784.7|11778.7|11785.3|11779.3|11777.8|11771.8|0
1745378700000|2025-04-23 03:25:00|11785.3|11779.3|11785.8|11779.8|11785.9|11779.9|11783.5|11777.5|0
1745379000000|2025-04-23 03:30:00|11785.2|11779.2|11787|11781|11787|11781|11782.3|11776.3|0
1745379300000|2025-04-23 03:35:00|11785.8|11779.8|11789.8|11783.8|11789.8|11783.8|11785.8|11779.8|0
1745379600000|2025-04-23 03:40:00|11790.4|11784.4|11791|11785|11793.9|11787.9|11789.2|11783.2|0
1745379900000|2025-04-23 03:45:00|11791.6|11785.6|11786.4|11780.4|11791.6|11785.6|11785.8|11779.8|0
1745380200000|2025-04-23 03:50:00|11786.3|11780.3|11790.5|11784.5|11791.7|11785.7|11786.3|11780.3|0
1745380500000|2025-04-23 03:55:00|11791.6|11785.6|11796.2|11790.2|11796.3|11790.3|11791.1|11785.1|0
1745380800000|2025-04-23 04:00:00|11796.3|11790.3|11802.1|11796.1|11806.8|11800.8|11796.2|11790.2|0
1745381100000|2025-04-23 04:05:00|11800.4|11794.4|11799.2|11793.2|11803.3|11797.3|11798.6|11792.6|0
1745381400000|2025-04-23 04:10:00|11799.8|11793.8|11799.8|11793.8|11800.9|11794.9|11797.4|11791.4|0
1745381700000|2025-04-23 04:15:00|11800.4|11794.4|11796.3|11790.3|11801|11795|11796.3|11790.3|0
1745382000000|2025-04-23 04:20:00|11797.5|11791.5|11794|11788|11797.5|11791.5|11794|11788|0
1745382300000|2025-04-23 04:25:00|11792.8|11786.8|11796.4|11790.4|11796.4|11790.4|11792.8|11786.8|0
1745382600000|2025-04-23 04:30:00|11797.6|11791.6|11798.8|11792.8|11803.4|11797.4|11797.6|11791.6|0
1745382900000|2025-04-23 04:35:00|11797.1|11791.1|11799.9|11793.9|11801.1|11795.1|11796.5|11790.5|0
1745383200000|2025-04-23 04:40:00|11800.5|11794.5|11801|11795|11802.2|11796.2|11799.9|11793.9|0
1745383500000|2025-04-23 04:45:00|11801.1|11795.1|11798.8|11792.8|11801.1|11795.1|11798.8|11792.8|0
1745383800000|2025-04-23 04:50:00|11799.9|11793.9|11803.3|11797.3|11803.4|11797.4|11798.2|11792.2|0
1745384100000|2025-04-23 04:55:00|11802.2|11796.2|11807.7|11801.7|11807.7|11801.7|11801|11795|0
1745384400000|2025-04-23 05:00:00|11808.2|11802.2|11797.8|11791.8|11808.2|11802.2|11797.8|11791.8|0
1745384700000|2025-04-23 05:05:00|11796.6|11790.6|11796.7|11790.7|11799|11793|11796.6|11790.6|0
1745385000000|2025-04-23 05:10:00|11796.1|11790.1|11794|11788|11796.3|11790.3|11794|11788|0
1745385300000|2025-04-23 05:15:00|11795.2|11789.2|11795.1|11789.1|11796.3|11790.3|11791.6|11785.6|0
1745385600000|2025-04-23 05:20:00|11795.2|11789.2|11795.2|11789.2|11798|11792|11795.2|11789.2|0
1745385900000|2025-04-23 05:25:00|11795.8|11789.8|11797.1|11791.1|11797.6|11791.6|11795.2|11789.2|0
1745386200000|2025-04-23 05:30:00|11796.5|11790.5|11798.8|11792.8|11798.8|11792.8|11794.2|11788.2|0
1745386500000|2025-04-23 05:35:00|11798.9|11792.9|11797.8|11791.8|11800.2|11794.2|11795.3|11789.3|0
1745386800000|2025-04-23 05:40:00|11799|11793|11795|11789|11800.1|11794.1|11794.1|11788.1|0
1745387100000|2025-04-23 05:45:00|11795.6|11789.6|11804.1|11798.1|11806.4|11800.4|11790.4|11784.4|0
1745387400000|2025-04-23 05:50:00|11805.3|11799.3|11803|11797|11806.5|11800.5|11800.7|11794.7|0
1745387700000|2025-04-23 05:55:00|11804.1|11798.1|11796.1|11790.1|11804.2|11798.2|11793.3|11787.3|0
1745388000000|2025-04-23 06:00:00|11770.2|11768.2|11782.7|11780.7|11784.2|11782.2|11759.2|11757.2|52
1745388300000|2025-04-23 06:05:00|11783.2|11781.2|11782.2|11780.2|11790.7|11788.7|11767.2|11765.2|58
1745388600000|2025-04-23 06:10:00|11781.7|11779.7|11780.2|11778.2|11790.7|11788.7|11776.2|11774.2|49
1745388900000|2025-04-23 06:15:00|11780.7|11778.7|11778.2|11776.2|11787.2|11785.2|11776.7|11774.7|49
1745389200000|2025-04-23 06:20:00|11777.7|11775.7|11788.2|11786.2|11788.2|11786.2|11777.2|11775.2|7
1745389500000|2025-04-23 06:25:00|11787.7|11785.7|11788.2|11786.2|11792.2|11790.2|11785.7|11783.7|45
1745389800000|2025-04-23 06:30:00|11787.7|11785.7|11788.2|11786.2|11790.7|11788.7|11785.7|11783.7|11
1745390100000|2025-04-23 06:35:00|11788.7|11786.7|11788.7|11786.7|11792.7|11790.7|11787.7|11785.7|17
1745390400000|2025-04-23 06:40:00|11789.2|11787.2|11789.2|11787.2|11791.7|11789.7|11786.2|11784.2|20
1745390700000|2025-04-23 06:45:00|11789.7|11787.7|11793.2|11791.2|11802.2|11800.2|11789.7|11787.7|43
1745391000000|2025-04-23 06:50:00|11792.7|11790.7|11793.7|11791.7|11796.2|11794.2|11789.2|11787.2|108
1745391300000|2025-04-23 06:55:00|11794.2|11792.2|11795.2|11793.2|11804.2|11802.2|11789.2|11787.2|135
1745391600000|2025-04-23 07:00:00|11798.7|11796.7|11805.7|11803.7|11820.7|11818.7|11791.7|11789.7|894
1745391900000|2025-04-23 07:05:00|11809.2|11807.2|11761.2|11759.2|11809.2|11807.2|11759.7|11757.7|337
1745392200000|2025-04-23 07:10:00|11761.7|11759.7|11762.2|11760.2|11769.2|11767.2|11749.2|11747.2|325
1745392500000|2025-04-23 07:15:00|11762.7|11760.7|11781.7|11779.7|11784.2|11782.2|11759.2|11757.2|326
1745392800000|2025-04-23 07:20:00|11782.2|11780.2|11800.2|11798.2|11801.2|11799.2|11779.7|11777.7|262
1745393100000|2025-04-23 07:25:00|11800.7|11798.7|11837.2|11835.2|11837.7|11835.7|11798.2|11796.2|324
1745393400000|2025-04-23 07:30:00|11837.7|11835.7|11858.2|11856.2|11858.7|11856.7|11829.2|11827.2|531
1745393700000|2025-04-23 07:35:00|11858.7|11856.7|11863.7|11861.7|11866.2|11864.2|11849.7|11847.7|284
1745394000000|2025-04-23 07:40:00|11862.1|11860.1|11845.6|11843.6|11874.1|11872.1|11836.6|11834.6|342
1745394300000|2025-04-23 07:45:00|11845.1|11843.1|11847.6|11845.6|11849.6|11847.6|11838.1|11836.1|141
1745394600000|2025-04-23 07:50:00|11847.1|11845.1|11852.1|11850.1|11856.6|11854.6|11841.6|11839.6|159
1745394900000|2025-04-23 07:55:00|11852.6|11850.6|11844.6|11842.6|11861.1|11859.1|11843.1|11841.1|151
1745395200000|2025-04-23 08:00:00|11845.1|11843.1|11861.1|11859.1|11863.6|11861.6|11841.1|11839.1|285
1745395500000|2025-04-23 08:05:00|11862.1|11860.1|11860.1|11858.1|11871.6|11869.6|11857.6|11855.6|127
1745395800000|2025-04-23 08:10:00|11860.6|11858.6|11872.1|11870.1|11874.6|11872.6|11855.6|11853.6|140
1745396100000|2025-04-23 08:15:00|11873.6|11871.6|11877.1|11875.1|11884.1|11882.1|11868.1|11866.1|184
1745396400000|2025-04-23 08:20:00|11876.6|11874.6|11873.1|11871.1|11878.6|11876.6|11864.1|11862.1|227
1745396700000|2025-04-23 08:25:00|11873.6|11871.6|11875.1|11873.1|11878.1|11876.1|11867.6|11865.6|103
1745397000000|2025-04-23 08:30:00|11875.6|11873.6|11873.1|11871.1|11877.6|11875.6|11870.1|11868.1|157
1745397300000|2025-04-23 08:35:00|11873.6|11871.6|11869.1|11867.1|11877.1|11875.1|11861.1|11859.1|144
1745397600000|2025-04-23 08:40:00|11871.6|11869.6|11877.1|11875.1|11880.1|11878.1|11868.6|11866.6|404
1745397900000|2025-04-23 08:45:00|11876.6|11874.6|11877.6|11875.6|11881.1|11879.1|11867.1|11865.1|174
1745398200000|2025-04-23 08:50:00|11878.1|11876.1|11873.1|11871.1|11878.6|11876.6|11866.6|11864.6|97
1745398500000|2025-04-23 08:55:00|11872.6|11870.6|11871.1|11869.1|11877.1|11875.1|11865.6|11863.6|151
1745398800000|2025-04-23 09:00:00|11872.1|11870.1|11861.1|11859.1|11875.1|11873.1|11855.6|11853.6|98
1745399100000|2025-04-23 09:05:00|11862.1|11860.1|11875.1|11873.1|11875.1|11873.1|11860.6|11858.6|83
1745399400000|2025-04-23 09:10:00|11874.6|11872.6|11871.1|11869.1|11875.1|11873.1|11871.1|11869.1|70
1745399700000|2025-04-23 09:15:00|11871.6|11869.6|11857.1|11855.1|11874.6|11872.6|11857.1|11855.1|77
1745400000000|2025-04-23 09:20:00|11857.6|11855.6|11843.1|11841.1|11858.1|11856.1|11839.1|11837.1|131
1745400300000|2025-04-23 09:25:00|11844.1|11842.1|11834.1|11832.1|11844.6|11842.6|11833.1|11831.1|100
1745400600000|2025-04-23 09:30:00|11834.6|11832.6|11823.6|11821.6|11837.6|11835.6|11819.1|11817.1|156
1745400900000|2025-04-23 09:35:00|11823.1|11821.1|11818.6|11816.6|11824.1|11822.1|11812.1|11810.1|89
1745401200000|2025-04-23 09:40:00|11818.1|11816.1|11808.1|11806.1|11823.1|11821.1|11807.6|11805.6|337
1745401500000|2025-04-23 09:45:00|11808.6|11806.6|11827.1|11825.1|11830.1|11828.1|11808.6|11806.6|94
1745401800000|2025-04-23 09:50:00|11827.6|11825.6|11827.1|11825.1|11832.1|11830.1|11818.6|11816.6|127
1745402100000|2025-04-23 09:55:00|11827.6|11825.6|11832.1|11830.1|11837.1|11835.1|11827.1|11825.1|142
1745402400000|2025-04-23 10:00:00|11834.1|11832.1|11820.1|11818.1|11837.6|11835.6|11819.6|11817.6|155
1745402700000|2025-04-23 10:05:00|11820.6|11818.6|11819.1|11817.1|11823.1|11821.1|11815.1|11813.1|262
1745403000000|2025-04-23 10:10:00|11816.6|11814.6|11798.6|11796.6|11817.1|11815.1|11798.1|11796.1|121
1745403300000|2025-04-23 10:15:00|11799.1|11797.1|11810.1|11808.1|11810.6|11808.6|11798.1|11796.1|200
1745403600000|2025-04-23 10:20:00|11811.1|11809.1|11813.1|11811.1|11819.1|11817.1|11806.6|11804.6|107
1745403900000|2025-04-23 10:25:00|11812.6|11810.6|11815.6|11813.6|11816.6|11814.6|11805.6|11803.6|108
1745404200000|2025-04-23 10:30:00|11816.1|11814.1|11814.6|11812.6|11818.1|11816.1|11807.1|11805.1|116
1745404500000|2025-04-23 10:35:00|11815.1|11813.1|11821.1|11819.1|11822.6|11820.6|11808.6|11806.6|75
1745404800000|2025-04-23 10:40:00|11821.6|11819.6|11819.1|11817.1|11821.6|11819.6|11810.1|11808.1|59
1745405100000|2025-04-23 10:45:00|11819.6|11817.6|11837.1|11835.1|11838.6|11836.6|11819.1|11817.1|171
1745405400000|2025-04-23 10:50:00|11836.6|11834.6|11836.1|11834.1|11842.1|11840.1|11833.1|11831.1|124
1745405700000|2025-04-23 10:55:00|11836.6|11834.6|11833.1|11831.1|11837.1|11835.1|11823.6|11821.6|141
1745406000000|2025-04-23 11:00:00|11832.6|11830.6|11832.6|11830.6|11833.1|11831.1|11824.1|11822.1|103
1745406300000|2025-04-23 11:05:00|11832.1|11830.1|11830.1|11828.1|11837.6|11835.6|11830.1|11828.1|65
1745406600000|2025-04-23 11:10:00|11830.6|11828.6|11830.1|11828.1|11835.1|11833.1|11821.6|11819.6|48
1745406900000|2025-04-23 11:15:00|11829.6|11827.6|11825.6|11823.6|11829.6|11827.6|11823.1|11821.1|51
1745407200000|2025-04-23 11:20:00|11825.1|11823.1|11829.1|11827.1|11833.6|11831.6|11825.1|11823.1|162
1745407500000|2025-04-23 11:25:00|11829.6|11827.6|11833.6|11831.6|11836.6|11834.6|11828.6|11826.6|95
1745407800000|2025-04-23 11:30:00|11834.1|11832.1|11823.6|11821.6|11838.1|11836.1|11821.1|11819.1|97
1745408100000|2025-04-23 11:35:00|11824.1|11822.1|11827.1|11825.1|11827.6|11825.6|11821.1|11819.1|69
1745408400000|2025-04-23 11:40:00|11827|11825|11814|11812|11830.5|11828.5|11813.5|11811.5|123
1745408700000|2025-04-23 11:45:00|11813.5|11811.5|11807.5|11805.5|11820|11818|11807|11805|92
1745409000000|2025-04-23 11:50:00|11807|11805|11807|11805|11813|11811|11805|11803|98
1745409300000|2025-04-23 11:55:00|11806.5|11804.5|11802|11800|11807|11805|11800|11798|181
1745409600000|2025-04-23 12:00:00|11805.5|11803.5|11799|11797|11806|11804|11794|11792|201
1745409900000|2025-04-23 12:05:00|11798.5|11796.5|11793|11791|11800.5|11798.5|11790.5|11788.5|91
1745410200000|2025-04-23 12:10:00|11793.5|11791.5|11800|11798|11807|11805|11793.5|11791.5|122
1745410500000|2025-04-23 12:15:00|11799.5|11797.5|11794|11792|11800|11798|11792.5|11790.5|137
1745410800000|2025-04-23 12:20:00|11793.5|11791.5|11787.5|11785.5|11799.5|11797.5|11785|11783|281
1745411100000|2025-04-23 12:25:00|11788|11786|11788|11786|11794.5|11792.5|11788|11786|119
1745411400000|2025-04-23 12:30:00|11787.5|11785.5|11799|11797|11803|11801|11784|11782|174
1745411700000|2025-04-23 12:35:00|11799.5|11797.5|11804.5|11802.5|11806|11804|11799|11797|117
1745412000000|2025-04-23 12:40:00|11804|11802|11794.5|11792.5|11805|11803|11788|11786|98
1745412300000|2025-04-23 12:45:00|11795|11793|11798|11796|11798.5|11796.5|11792|11790|173
1745412600000|2025-04-23 12:50:00|11797.5|11795.5|11805|11803|11805.5|11803.5|11795.5|11793.5|82
1745412900000|2025-04-23 12:55:00|11805.5|11803.5|11801|11799|11811.5|11809.5|11800|11798|198
1745413200000|2025-04-23 13:00:00|11799|11797|11789.5|11787.5|11806|11804|11788.5|11786.5|181
1745413500000|2025-04-23 13:05:00|11789|11787|11780.5|11778.5|11791.5|11789.5|11779.5|11777.5|238
1745413800000|2025-04-23 13:10:00|11780|11778|11788|11786|11793|11791|11780|11778|89
1745414100000|2025-04-23 13:15:00|11788.5|11786.5|11787.5|11785.5|11792|11790|11786|11784|82
1745414400000|2025-04-23 13:20:00|11788.5|11786.5|11800|11798|11801.5|11799.5|11788.5|11786.5|173
1745414700000|2025-04-23 13:25:00|11799.5|11797.5|11794|11792|11801.5|11799.5|11790|11788|160
1745415000000|2025-04-23 13:30:00|11794.5|11792.5|11792|11790|11800.5|11798.5|11784|11782|182
1745415300000|2025-04-23 13:35:00|11791.5|11789.5|11821.5|11819.5|11892|11890|11775|11773|1044
1745415600000|2025-04-23 13:40:00|11822|11820|11814|11812|11836.5|11834.5|11805.5|11803.5|345
1745415900000|2025-04-23 13:45:00|11813.5|11811.5|11839|11837|11843|11841|11809|11807|297
1745416200000|2025-04-23 13:50:00|11839.5|11837.5|11819|11817|11846|11844|11795.5|11793.5|723
1745416500000|2025-04-23 13:55:00|11818.5|11816.5|11849.5|11847.5|11849.5|11847.5|11810.5|11808.5|326
1745416800000|2025-04-23 14:00:00|11852.5|11850.5|11851|11849|11867|11865|11828.5|11826.5|375
1745417100000|2025-04-23 14:05:00|11850.5|11848.5|11852.5|11850.5|11862.5|11860.5|11840|11838|396
1745417400000|2025-04-23 14:10:00|11852.4|11850.4|11828.9|11826.9|11853.9|11851.9|11826.4|11824.4|230
1745417700000|2025-04-23 14:15:00|11828.4|11826.4|11820.9|11818.9|11829.4|11827.4|11804.4|11802.4|276
1745418000000|2025-04-23 14:20:00|11820.4|11818.4|11830.9|11828.9|11838.4|11836.4|11815.4|11813.4|238
1745418300000|2025-04-23 14:25:00|11831.4|11829.4|11835.4|11833.4|11847.4|11845.4|11827.9|11825.9|171
1745418600000|2025-04-23 14:30:00|11835.9|11833.9|11841.4|11839.4|11845.9|11843.9|11835.4|11833.4|367
1745418900000|2025-04-23 14:35:00|11840.9|11838.9|11852.9|11850.9|11853.4|11851.4|11838.9|11836.9|231
1745419200000|2025-04-23 14:40:00|11853.4|11851.4|11858.9|11856.9|11861.4|11859.4|11833.9|11831.9|326
1745419500000|2025-04-23 14:45:00|11859.9|11857.9|11847.4|11845.4|11859.9|11857.9|11845.9|11843.9|206
1745419800000|2025-04-23 14:50:00|11846.9|11844.9|11844.9|11842.9|11850.4|11848.4|11839.9|11837.9|174
1745420100000|2025-04-23 14:55:00|11843.9|11841.9|11840.4|11838.4|11851.9|11849.9|11840.4|11838.4|195
1745420400000|2025-04-23 15:00:00|11840.9|11838.9|11822.4|11820.4|11852.4|11850.4|11804.4|11802.4|679
1745420700000|2025-04-23 15:05:00|11822.9|11820.9|11824.4|11822.4|11832.9|11830.9|11818.9|11816.9|144
1745421000000|2025-04-23 15:10:00|11823.9|11821.9|11821.9|11819.9|11829.9|11827.9|11817.9|11815.9|277
1745421300000|2025-04-23 15:15:00|11822.4|11820.4|11808.4|11806.4|11822.9|11820.9|11806.9|11804.9|942
1745421600000|2025-04-23 15:20:00|11806.4|11804.4|11789.9|11787.9|11812.4|11810.4|11782.9|11780.9|1063
1745421900000|2025-04-23 15:25:00|11789.4|11787.4|11807.9|11805.9|11816.9|11814.9|11786.9|11784.9|3110
1745422200000|2025-04-23 15:30:00|11808.9|11806.9|11806.9|11804.9|11808.9|11806.9|11790.9|11788.9|1163
1745422500000|2025-04-23 15:35:00|11805.9|11803.9|11826.9|11824.9|11828.9|11826.9|11805.9|11803.9|829
1745422800000|2025-04-23 15:40:00|11826.4|11824.4|11816.9|11814.9|11829.9|11827.9|11815.4|11813.4|100
1745423100000|2025-04-23 15:45:00|11817.4|11815.4|11796.9|11794.9|11821.4|11819.4|11793.4|11791.4|413
1745423400000|2025-04-23 15:50:00|11797.4|11795.4|11798.9|11796.9|11806.4|11804.4|11787.9|11785.9|64
1745423700000|2025-04-23 15:55:00|11799.9|11797.9|11823.4|11821.4|11825.9|11823.9|11799.9|11797.9|70
1745424000000|2025-04-23 16:00:00|11823.9|11821.9|11818.4|11816.4|11825.4|11823.4|11807.9|11805.9|409
1745424300000|2025-04-23 16:05:00|11817.9|11815.9|11798.9|11796.9|11819.9|11817.9|11792.4|11790.4|77
1745424600000|2025-04-23 16:10:00|11798.4|11796.4|11804.9|11802.9|11816.4|11814.4|11795.9|11793.9|41
1745424900000|2025-04-23 16:15:00|11805.4|11803.4|11797.4|11795.4|11807.4|11805.4|11796.9|11794.9|34
1745425200000|2025-04-23 16:20:00|11796.9|11794.9|11799.4|11797.4|11802.9|11800.9|11793.4|11791.4|13
1745425500000|2025-04-23 16:25:00|11799.9|11797.9|11810.4|11808.4|11812.9|11810.9|11790.9|11788.9|19
1745425800000|2025-04-23 16:30:00|11810.9|11808.9|11811.9|11809.9|11815.4|11813.4|11805.9|11803.9|20
1745426100000|2025-04-23 16:35:00|11812.9|11810.9|11817.9|11815.9|11820.9|11818.9|11811.9|11809.9|23
1745426400000|2025-04-23 16:40:00|11817.4|11815.4|11818.4|11816.4|11821.4|11819.4|11812.9|11810.9|27
1745426700000|2025-04-23 16:45:00|11817.9|11815.9|11814.9|11812.9|11824.4|11822.4|11811.9|11809.9|49
1745427000000|2025-04-23 16:50:00|11814.4|11812.4|11829.9|11827.9|11829.9|11827.9|11812.4|11810.4|56
1745427300000|2025-04-23 16:55:00|11829.4|11827.4|11850.9|11848.9|11854.4|11852.4|11827.4|11825.4|58
1745427600000|2025-04-23 17:00:00|11850.4|11848.4|11845.9|11843.9|11850.4|11848.4|11828.9|11826.9|39
1745427900000|2025-04-23 17:05:00|11845.4|11843.4|11850.4|11848.4|11853.9|11851.9|11840.9|11838.9|15
1745428200000|2025-04-23 17:10:00|11850.9|11848.9|11851.9|11849.9|11852.4|11850.4|11845.4|11843.4|14
1745428500000|2025-04-23 17:15:00|11852.4|11850.4|11855.4|11853.4|11860.4|11858.4|11847.9|11845.9|25
1745428800000|2025-04-23 17:20:00|11854.9|11852.9|11855.4|11853.4|11859.4|11857.4|11851.4|11849.4|7
1745429100000|2025-04-23 17:25:00|11855.9|11853.9|11845.4|11843.4|11859.9|11857.9|11845.4|11843.4|4
1745429400000|2025-04-23 17:30:00|11844.9|11842.9|11835.4|11833.4|11850.4|11848.4|11834.4|11832.4|3
1745429700000|2025-04-23 17:35:00|11834.9|11832.9|11832.4|11830.4|11837.9|11835.9|11826.4|11824.4|6
1745430000000|2025-04-23 17:40:00|11832.9|11830.9|11845.4|11843.4|11845.9|11843.9|11826.4|11824.4|42
1745430300000|2025-04-23 17:45:00|11844.9|11842.9|11838.4|11836.4|11845.9|11843.9|11832.4|11830.4|20
1745430600000|2025-04-23 17:50:00|11838.9|11836.9|11848.4|11846.4|11852.4|11850.4|11833.9|11831.9|15
1745430900000|2025-04-23 17:55:00|11849.9|11847.9|11855.4|11853.4|11860.9|11858.9|11849.4|11847.4|30
1745431200000|2025-04-23 18:00:00|11854.9|11852.9|11847.9|11845.9|11859.9|11857.9|11837.4|11835.4|19
1745431500000|2025-04-23 18:05:00|11848.4|11846.4|11849.4|11847.4|11850.9|11848.9|11843.4|11841.4|45
1745431800000|2025-04-23 18:10:00|11848.9|11846.9|11840.9|11838.9|11856.9|11854.9|11836.9|11834.9|17
1745432100000|2025-04-23 18:15:00|11841.4|11839.4|11852.4|11850.4|11857.4|11855.4|11841.4|11839.4|15
1745432400000|2025-04-23 18:20:00|11851.9|11849.9|11847.4|11845.4|11857.9|11855.9|11842.4|11840.4|6
1745432700000|2025-04-23 18:25:00|11846.9|11844.9|11837.9|11835.9|11846.9|11844.9|11835.4|11833.4|17
1745433000000|2025-04-23 18:30:00|11838.4|11836.4|11838.4|11836.4|11846.9|11844.9|11836.4|11834.4|31
1745433300000|2025-04-23 18:35:00|11838.9|11836.9|11845.4|11843.4|11846.9|11844.9|11838.4|11836.4|17
1745433600000|2025-04-23 18:40:00|11845.9|11843.9|11833.4|11831.4|11845.9|11843.9|11833.4|11831.4|23
1745433900000|2025-04-23 18:45:00|11833.9|11831.9|11841.9|11839.9|11842.4|11840.4|11831.4|11829.4|15
1745434200000|2025-04-23 18:50:00|11841.4|11839.4|11834.4|11832.4|11842.4|11840.4|11831.9|11829.9|0
1745434500000|2025-04-23 18:55:00|11833.9|11831.9|11833.9|11831.9|11842.9|11840.9|11831.9|11829.9|0
1745434800000|2025-04-23 19:00:00|11833.4|11831.4|11830.9|11828.9|11840.9|11838.9|11828.9|11826.9|7
1745435100000|2025-04-23 19:05:00|11831.4|11829.4|11833.9|11831.9|11836.4|11834.4|11829.4|11827.4|5
1745435400000|2025-04-23 19:10:00|11834.4|11832.4|11833.4|11831.4|11837.4|11835.4|11831.4|11829.4|2
1745435700000|2025-04-23 19:15:00|11833.9|11831.9|11824.9|11822.9|11835.4|11833.4|11821.9|11819.9|25
1745436000000|2025-04-23 19:20:00|11824.4|11822.4|11817.4|11815.4|11828.4|11826.4|11816.4|11814.4|1
1745436300000|2025-04-23 19:25:00|11816.9|11814.9|11822.4|11820.4|11828.4|11826.4|11814.4|11812.4|4
1745436600000|2025-04-23 19:30:00|11822.9|11820.9|11824.4|11822.4|11829.9|11827.9|11819.9|11817.9|2
1745436900000|2025-04-23 19:35:00|11824.9|11822.9|11821.4|11819.4|11826.9|11824.9|11819.4|11817.4|1
1745437200000|2025-04-23 19:40:00|11821.9|11819.9|11823.9|11821.9|11827.4|11825.4|11820.4|11818.4|1
1745437500000|2025-04-23 19:45:00|11824.4|11822.4|11825.4|11823.4|11825.9|11823.9|11810.4|11808.4|9
1745437800000|2025-04-23 19:50:00|11827.9|11825.9|11845.4|11843.4|11849.4|11847.4|11823.9|11821.9|20
1745438100000|2025-04-23 19:55:00|11848.9|11846.9|11850.4|11844.4|11854|11851.9|11845.4|11843.4|42
1745438400000|2025-04-23 20:00:00|11851.1|11845.1|11851.9|11845.9|11854.7|11848.7|11849.6|11843.6|0
1745438700000|2025-04-23 20:05:00|11852.2|11846.2|11857|11851|11857.5|11851.5|11849.8|11843.8|0
1745439000000|2025-04-23 20:10:00|11857.1|11851.1|11853.1|11847.1|11859.9|11853.9|11852.6|11846.6|0
1745439300000|2025-04-23 20:15:00|11852.9|11846.9|11867.2|11861.2|11870.2|11864.2|11852.8|11846.8|0
1745439600000|2025-04-23 20:20:00|11867.7|11861.7|11870.1|11864.1|11877.3|11871.3|11865.4|11859.4|0
1745439900000|2025-04-23 20:25:00|11869.9|11863.9|11873.8|11867.8|11882|11876|11869.4|11863.4|0
1745440200000|2025-04-23 20:30:00|11874|11868|11872.4|11866.4|11878.3|11872.3|11871.6|11865.6|0
1745440500000|2025-04-23 20:35:00|11872.5|11866.5|11867.9|11861.9|11873.1|11867.1|11867.5|11861.5|0
1745440800000|2025-04-23 20:40:00|11868|11862|11861.9|11855.9|11868.7|11862.7|11861.9|11855.9|0
1745441100000|2025-04-23 20:45:00|11862.1|11856.1|11863.3|11857.3|11866.4|11860.4|11861.9|11855.9|0
1745441400000|2025-04-23 20:50:00|11863.5|11857.5|11866.9|11860.9|11866.9|11860.9|11863.3|11857.3|0
1745441700000|2025-04-23 20:55:00|11866.8|11860.8|11862|11856|11866.9|11860.9|11861.5|11855.5|0
1745442000000|2025-04-23 21:00:00|11861.2|11855.2|11864|11858|11864|11858|11861.2|11855.2|0
1745442300000|2025-04-23 21:05:00|11864.1|11858.1|11864.5|11858.5|11866.2|11860.2|11863.5|11857.5|0
1745442600000|2025-04-23 21:10:00|11865.6|11859.6|11866.6|11860.6|11868.2|11862.2|11865.2|11859.2|0
1745442900000|2025-04-23 21:15:00|11866.5|11860.5|11866.4|11860.4|11866.8|11860.8|11864.3|11858.3|0
1745443200000|2025-04-23 21:20:00|11866.6|11860.6|11866|11860|11868.3|11862.3|11864.4|11858.4|0
1745443500000|2025-04-23 21:25:00|11865.5|11859.5|11863.2|11857.2|11865.6|11859.6|11863.2|11857.2|0
1745443800000|2025-04-23 21:30:00|11863.7|11857.7|11861.8|11855.8|11863.8|11857.8|11860.7|11854.7|0
1745444100000|2025-04-23 21:35:00|11861.6|11855.6|11859.6|11853.6|11862|11856|11859.6|11853.6|0
1745444400000|2025-04-23 21:40:00|11860|11854|11857.2|11851.2|11861.6|11855.6|11857.2|11851.2|0
1745444700000|2025-04-23 21:45:00|11857.3|11851.3|11851.9|11845.9|11857.3|11851.3|11850.4|11844.4|0
1745445000000|2025-04-23 21:50:00|11851.8|11845.8|11852.5|11846.5|11856.5|11850.5|11851.8|11845.8|0
1745445300000|2025-04-23 21:55:00|11852.4|11846.4|11854.9|11848.9|11854.9|11848.9|11850.1|11844.1|0
1745445600000|2025-04-23 22:00:00|11855.2|11849.2|11845.7|11839.7|11861.4|11855.4|11844.7|11838.7|0
1745445900000|2025-04-23 22:05:00|11845.6|11839.6|11841.2|11835.2|11849.1|11843.1|11840.8|11834.8|0
1745446200000|2025-04-23 22:10:00|11841.4|11835.4|11841.3|11835.3|11846.4|11840.4|11841.3|11835.3|0
1745446500000|2025-04-23 22:15:00|11841.4|11835.4|11845.3|11839.3|11847|11841|11840|11834|0
1745446800000|2025-04-23 22:20:00|11845.6|11839.6|11844.2|11838.2|11846.9|11840.9|11843.9|11837.9|0
1745447100000|2025-04-23 22:25:00|11844.1|11838.1|11847.5|11841.5|11847.7|11841.7|11843.9|11837.9|0
1745447400000|2025-04-23 22:30:00|11847.7|11841.7|11851.2|11845.2|11851.3|11845.3|11846|11840|0
1745447700000|2025-04-23 22:35:00|11851.1|11845.1|11854.1|11848.1|11855.1|11849.1|11850.8|11844.8|0
1745448000000|2025-04-23 22:40:00|11854|11848|11853.9|11847.9|11857.7|11851.7|11853.8|11847.8|0
1745448300000|2025-04-23 22:45:00|11853.8|11847.8|11854.1|11848.1|11855.6|11849.6|11851.8|11845.8|0
1745448600000|2025-04-23 22:50:00|11853.9|11847.9|11855.1|11849.1|11855.1|11849.1|11852.1|11846.1|0
1745448900000|2025-04-23 22:55:00|11855|11849|11855.7|11849.7|11856.9|11850.9|11854.7|11848.7|0
1745449200000|2025-04-23 23:00:00|11855.6|11849.6|11857.1|11851.1|11858.2|11852.2|11853.7|11847.7|0
1745449500000|2025-04-23 23:05:00|11857.2|11851.2|11857.3|11851.3|11859.1|11853.1|11856.7|11850.7|0
1745449800000|2025-04-23 23:10:00|11857.2|11851.2|11858.6|11852.6|11860.2|11854.2|11855.4|11849.4|0
1745450100000|2025-04-23 23:15:00|11858.5|11852.5|11857.4|11851.4|11859|11853|11857|11851|0
1745450400000|2025-04-23 23:20:00|11857.5|11851.5|11861.7|11855.7|11862.4|11856.4|11857.4|11851.4|0
1745450700000|2025-04-23 23:25:00|11861.5|11855.5|11859.2|11853.2|11864.3|11858.3|11859|11853|0
1745451000000|2025-04-23 23:30:00|11859.1|11853.1|11855.6|11849.6|11859.2|11853.2|11854.6|11848.6|0
1745451300000|2025-04-23 23:35:00|11855.7|11849.7|11855.6|11849.6|11855.9|11849.9|11853.8|11847.8|0
1745451600000|2025-04-23 23:40:00|11855.7|11849.7|11858.1|11852.1|11859|11853|11855.3|11849.3|0
1745451900000|2025-04-23 23:45:00|11858|11852|11856.5|11850.5|11859.5|11853.5|11856.4|11850.4|0
1745452200000|2025-04-23 23:50:00|11856.7|11850.7|11859.3|11853.3|11859.6|11853.6|11856.5|11850.5|0
1745452500000|2025-04-23 23:55:00|11859.2|11853.2|11858.1|11852.1|11860.9|11854.9|11858.1|11852.1|0
1745452800000|2025-04-24 00:00:00|11858.2|11852.2|11863.8|11857.8|11864.5|11858.5|11854.9|11848.9|0
1745453100000|2025-04-24 00:05:00|11863.1|11857.1|11865.3|11859.3|11866.2|11860.2|11860.7|11854.7|0
1745453400000|2025-04-24 00:10:00|11865.2|11859.2|11861.7|11855.7|11865.7|11859.7|11860.1|11854.1|0
1745453700000|2025-04-24 00:15:00|11861.9|11855.9|11862.1|11856.1|11865.4|11859.4|11856.9|11850.9|0
1745454000000|2025-04-24 00:20:00|11862.7|11856.7|11854|11848|11862.7|11856.7|11852.9|11846.9|0
1745454300000|2025-04-24 00:25:00|11854.1|11848.1|11851.1|11845.1|11854.1|11848.1|11849.3|11843.3|0
1745454600000|2025-04-24 00:30:00|11850.5|11844.5|11850.5|11844.5|11851.7|11845.7|11848.2|11842.2|0
1745454900000|2025-04-24 00:35:00|11850|11844|11851.1|11845.1|11853.4|11847.4|11848.2|11842.2|0
1745455200000|2025-04-24 00:40:00|11850.6|11844.6|11855.1|11849.1|11856.3|11850.3|11850.5|11844.5|0
1745455500000|2025-04-24 00:45:00|11855.7|11849.7|11851.6|11845.6|11855.7|11849.7|11851.1|11845.1|0
1745455800000|2025-04-24 00:50:00|11851.7|11845.7|11852.8|11846.8|11854.5|11848.5|11851.1|11845.1|0
1745456100000|2025-04-24 00:55:00|11852.7|11846.7|11852.8|11846.8|11852.8|11846.8|11851|11845|0
1745456400000|2025-04-24 01:00:00|11853.3|11847.3|11850.5|11844.5|11854.5|11848.5|11849.9|11843.9|0
1745456700000|2025-04-24 01:05:00|11849.9|11843.9|11854|11848|11854|11848|11848.1|11842.1|0
1745457000000|2025-04-24 01:10:00|11853.4|11847.4|11852.2|11846.2|11855.2|11849.2|11851.7|11845.7|0
1745457300000|2025-04-24 01:15:00|11851.7|11845.7|11848.1|11842.1|11852.8|11846.8|11847|11841|0
1745457600000|2025-04-24 01:20:00|11848.2|11842.2|11846.9|11840.9|11848.7|11842.7|11846.9|11840.9|0
1745457900000|2025-04-24 01:25:00|11846.3|11840.3|11848.1|11842.1|11848.1|11842.1|11845.2|11839.2|0
1745458200000|2025-04-24 01:30:00|11849.3|11843.3|11849.3|11843.3|11850.4|11844.4|11848.1|11842.1|0
1745458500000|2025-04-24 01:35:00|11850.4|11844.4|11856.2|11850.2|11856.2|11850.2|11850.4|11844.4|0
1745458800000|2025-04-24 01:40:00|11855.6|11849.6|11849.2|11843.2|11856.2|11850.2|11849.2|11843.2|0
1745459100000|2025-04-24 01:45:00|11849.3|11843.3|11851|11845|11851.6|11845.6|11849.2|11843.2|0
1745459400000|2025-04-24 01:50:00|11850.4|11844.4|11845.7|11839.7|11850.4|11844.4|11845.7|11839.7|0
1745459700000|2025-04-24 01:55:00|11846.8|11840.8|11843.8|11837.8|11846.9|11840.9|11843.8|11837.8|0
1745460000000|2025-04-24 02:00:00|11843.9|11837.9|11846.2|11840.2|11846.2|11840.2|11843.3|11837.3|0
1745460300000|2025-04-24 02:05:00|11846.8|11840.8|11843.4|11837.4|11847.4|11841.4|11843.4|11837.4|0
1745460600000|2025-04-24 02:10:00|11842.8|11836.8|11845.7|11839.7|11847.4|11841.4|11842.8|11836.8|0
1745460900000|2025-04-24 02:15:00|11846.8|11840.8|11845.6|11839.6|11848|11842|11843.2|11837.2|0
1745461200000|2025-04-24 02:20:00|11846.2|11840.2|11849.1|11843.1|11850.3|11844.3|11846.2|11840.2|0
1745461500000|2025-04-24 02:25:00|11848|11842|11849.7|11843.7|11850.3|11844.3|11848|11842|0
1745461800000|2025-04-24 02:30:00|11850.3|11844.3|11843.2|11837.2|11850.3|11844.3|11842.1|11836.1|0
1745462100000|2025-04-24 02:35:00|11842.7|11836.7|11841.5|11835.5|11842.7|11836.7|11840.9|11834.9|0
1745462400000|2025-04-24 02:40:00|11842.1|11836.1|11842|11836|11844.4|11838.4|11840.9|11834.9|0
1745462700000|2025-04-24 02:45:00|11841.5|11835.5|11840.3|11834.3|11841.5|11835.5|11839.7|11833.7|0
1745463000000|2025-04-24 02:50:00|11839.7|11833.7|11839.7|11833.7|11840.9|11834.9|11839.6|11833.6|0
1745463300000|2025-04-24 02:55:00|11839.6|11833.6|11840.8|11834.8|11840.8|11834.8|11839.6|11833.6|0
1745463600000|2025-04-24 03:00:00|11840.2|11834.2|11838.5|11832.5|11840.8|11834.8|11837.3|11831.3|0
1745463900000|2025-04-24 03:05:00|11837.9|11831.9|11839.7|11833.7|11839.7|11833.7|11837.3|11831.3|0
1745464200000|2025-04-24 03:10:00|11839.1|11833.1|11839.6|11833.6|11840.2|11834.2|11838.4|11832.4|0
1745464500000|2025-04-24 03:15:00|11840.2|11834.2|11838.5|11832.5|11840.8|11834.8|11838.4|11832.4|0
1745464800000|2025-04-24 03:20:00|11838.4|11832.4|11838.4|11832.4|11838.5|11832.5|11837.8|11831.8|0
1745465100000|2025-04-24 03:25:00|11839.6|11833.6|11840.7|11834.7|11840.7|11834.7|11839.6|11833.6|0
1745465400000|2025-04-24 03:30:00|11840.2|11834.2|11839.6|11833.6|11840.7|11834.7|11839.6|11833.6|0
1745465700000|2025-04-24 03:35:00|11839.5|11833.5|11840.8|11834.8|11842|11836|11839|11833|0
1745466000000|2025-04-24 03:40:00|11841.4|11835.4|11843.1|11837.1|11843.1|11837.1|11841.4|11835.4|0
1745466300000|2025-04-24 03:45:00|11842|11836|11843.1|11837.1|11843.1|11837.1|11842|11836|0
1745466600000|2025-04-24 03:50:00|11842.5|11836.5|11842|11836|11842.5|11836.5|11841.9|11835.9|0
1745466900000|2025-04-24 03:55:00|11842.6|11836.6|11842|11836|11842.6|11836.6|11842|11836|0
1745467200000|2025-04-24 04:00:00|11841.4|11835.4|11842.5|11836.5|11843.2|11837.2|11840.2|11834.2|0
1745467500000|2025-04-24 04:05:00|11842.6|11836.6|11839.6|11833.6|11843.1|11837.1|11839.6|11833.6|0
1745467800000|2025-04-24 04:10:00|11838.5|11832.5|11837.3|11831.3|11839.6|11833.6|11836.7|11830.7|0
1745468100000|2025-04-24 04:15:00|11837.2|11831.2|11838.3|11832.3|11838.4|11832.4|11834.3|11828.3|0
1745468400000|2025-04-24 04:20:00|11838.4|11832.4|11838.3|11832.3|11839.7|11833.7|11836.9|11830.9|0
1745468700000|2025-04-24 04:25:00|11837.6|11831.6|11834.1|11828.1|11838.3|11832.3|11834.1|11828.1|0
1745469000000|2025-04-24 04:30:00|11833.4|11827.4|11834.2|11828.2|11835.5|11829.5|11830.6|11824.6|0
1745469300000|2025-04-24 04:35:00|11834.8|11828.8|11838.3|11832.3|11838.3|11832.3|11834.2|11828.2|0
1745469600000|2025-04-24 04:40:00|11839|11833|11843.9|11837.9|11843.9|11837.9|11839|11833|0
1745469900000|2025-04-24 04:45:00|11844.6|11838.6|11844.6|11838.6|11844.6|11838.6|11841.8|11835.8|0
1745470200000|2025-04-24 04:50:00|11844|11838|11842.5|11836.5|11844.6|11838.6|11842.5|11836.5|0
1745470500000|2025-04-24 04:55:00|11842.6|11836.6|11839.8|11833.8|11842.6|11836.6|11839.1|11833.1|0
1745470800000|2025-04-24 05:00:00|11839.1|11833.1|11877.2|11871.2|11879.9|11873.9|11837.8|11831.8|0
1745471100000|2025-04-24 05:05:00|11876.5|11870.5|11880.6|11874.6|11883.5|11877.5|11876.4|11870.4|0
1745471400000|2025-04-24 05:10:00|11879.9|11873.9|11879.2|11873.2|11881.4|11875.4|11879.2|11873.2|0
1745471700000|2025-04-24 05:15:00|11879.3|11873.3|11876.4|11870.4|11880.7|11874.7|11876.4|11870.4|0
1745472000000|2025-04-24 05:20:00|11876.5|11870.5|11876.1|11870.1|11877.1|11871.1|11875|11869|0
1745472300000|2025-04-24 05:25:00|11875.4|11869.4|11873.4|11867.4|11876.1|11870.1|11872|11866|0
1745472600000|2025-04-24 05:30:00|11873.3|11867.3|11875.5|11869.5|11876.2|11870.2|11872|11866|0
1745472900000|2025-04-24 05:35:00|11874.8|11868.8|11877.6|11871.6|11878.9|11872.9|11874.8|11868.8|0
1745473200000|2025-04-24 05:40:00|11876.9|11870.9|11874.8|11868.8|11877.6|11871.6|11871.3|11865.3|0
1745473500000|2025-04-24 05:45:00|11875.5|11869.5|11877.5|11871.5|11880.3|11874.3|11875.4|11869.4|0
1745473800000|2025-04-24 05:50:00|11876.8|11870.8|11871.9|11865.9|11876.8|11870.8|11870.5|11864.5|0
1745474100000|2025-04-24 05:55:00|11871.2|11865.2|11865.6|11859.6|11871.9|11865.9|11860.6|11854.6|0
1745474400000|2025-04-24 06:00:00|11864.9|11858.9|11860.6|11858.6|11872.6|11870.6|11855.1|11853.1|31
1745474700000|2025-04-24 06:05:00|11860.1|11858.1|11855.6|11853.6|11860.1|11858.1|11850.6|11848.6|31
1745475000000|2025-04-24 06:10:00|11856.1|11854.1|11855.1|11853.1|11862.1|11860.1|11854.1|11852.1|25
1745475300000|2025-04-24 06:15:00|11858.1|11856.1|11857.6|11855.6|11858.6|11856.6|11851.1|11849.1|7
1745475600000|2025-04-24 06:20:00|11857.1|11855.1|11853.1|11851.1|11860.1|11858.1|11853.1|11851.1|18
1745475900000|2025-04-24 06:25:00|11853.6|11851.6|11853.1|11851.1|11860.6|11858.6|11847.6|11845.6|24
1745476200000|2025-04-24 06:30:00|11852.6|11850.6|11849.6|11847.6|11857.6|11855.6|11846.1|11844.1|11
1745476500000|2025-04-24 06:35:00|11849.1|11847.1|11851.1|11849.1|11852.6|11850.6|11844.6|11842.6|18
1745476800000|2025-04-24 06:40:00|11850.6|11848.6|11849.1|11847.1|11852.1|11850.1|11844.1|11842.1|2
1745477100000|2025-04-24 06:45:00|11848.6|11846.6|11850.6|11848.6|11854.6|11852.6|11846.6|11844.6|25
1745477400000|2025-04-24 06:50:00|11851.1|11849.1|11845.6|11843.6|11851.1|11849.1|11841.1|11839.1|40
1745477700000|2025-04-24 06:55:00|11845.1|11843.1|11835.6|11833.6|11858.6|11856.6|11835.6|11833.6|135
1745478000000|2025-04-24 07:00:00|11840.6|11838.6|11788.1|11786.1|11844.6|11842.6|11788.1|11786.1|602
1745478300000|2025-04-24 07:05:00|11790.6|11788.6|11800.6|11798.6|11808.1|11806.1|11767.1|11765.1|413
1745478600000|2025-04-24 07:10:00|11801.1|11799.1|11799.6|11797.6|11821.1|11819.1|11792.1|11790.1|150
1745478900000|2025-04-24 07:15:00|11797.1|11795.1|11810.6|11808.6|11816.1|11814.1|11792.1|11790.1|124
1745479200000|2025-04-24 07:20:00|11811.1|11809.1|11806.6|11804.6|11818.6|11816.6|11798.6|11796.6|142
1745479500000|2025-04-24 07:25:00|11806.1|11804.1|11795.6|11793.6|11813.1|11811.1|11793.6|11791.6|97
1745479800000|2025-04-24 07:30:00|11796.1|11794.1|11785.6|11783.6|11796.6|11794.6|11784.1|11782.1|203
1745480100000|2025-04-24 07:35:00|11786.1|11784.1|11793.1|11791.1|11793.6|11791.6|11785.1|11783.1|146
1745480400000|2025-04-24 07:40:00|11792.3|11790.3|11785.3|11783.3|11794.3|11792.3|11783.3|11781.3|104
1745480700000|2025-04-24 07:45:00|11784.8|11782.8|11782.3|11780.3|11796.8|11794.8|11779.8|11777.8|95
1745481000000|2025-04-24 07:50:00|11782.8|11780.8|11779.8|11777.8|11785.3|11783.3|11778.8|11776.8|43
1745481300000|2025-04-24 07:55:00|11780.3|11778.3|11771.8|11769.8|11781.3|11779.3|11770.8|11768.8|99
1745481600000|2025-04-24 08:00:00|11772.3|11770.3|11778.8|11776.8|11787.8|11785.8|11770.8|11768.8|153
1745481900000|2025-04-24 08:05:00|11779.3|11777.3|11766.3|11764.3|11781.3|11779.3|11761.8|11759.8|244
1745482200000|2025-04-24 08:10:00|11765.8|11763.8|11767.8|11765.8|11773.8|11771.8|11763.8|11761.8|75
1745482500000|2025-04-24 08:15:00|11767.3|11765.3|11763.8|11761.8|11772.8|11770.8|11757.8|11755.8|184
1745482800000|2025-04-24 08:20:00|11763.3|11761.3|11770.3|11768.3|11775.3|11773.3|11763.3|11761.3|88
1745483100000|2025-04-24 08:25:00|11770.8|11768.8|11755.3|11753.3|11771.3|11769.3|11754.3|11752.3|92
1745483400000|2025-04-24 08:30:00|11757.3|11755.3|11763.3|11761.3|11764.3|11762.3|11755.3|11753.3|108
1745483700000|2025-04-24 08:35:00|11763.8|11761.8|11783.8|11781.8|11784.3|11782.3|11762.3|11760.3|162
1745484000000|2025-04-24 08:40:00|11784.3|11782.3|11786.3|11784.3|11786.3|11784.3|11774.3|11772.3|135
1745484300000|2025-04-24 08:45:00|11785.8|11783.8|11795.3|11793.3|11799.3|11797.3|11785.3|11783.3|242
1745484600000|2025-04-24 08:50:00|11797.3|11795.3|11799.3|11797.3|11801.8|11799.8|11795.3|11793.3|96
1745484900000|2025-04-24 08:55:00|11800.3|11798.3|11806.8|11804.8|11806.8|11804.8|11798.3|11796.3|65
1745485200000|2025-04-24 09:00:00|11807.3|11805.3|11809.3|11807.3|11809.8|11807.8|11801.3|11799.3|71
1745485500000|2025-04-24 09:05:00|11807.8|11805.8|11805.3|11803.3|11810.3|11808.3|11802.3|11800.3|77
1745485800000|2025-04-24 09:10:00|11805.8|11803.8|11802.3|11800.3|11811.8|11809.8|11801.3|11799.3|49
1745486100000|2025-04-24 09:15:00|11802.8|11800.8|11798.3|11796.3|11804.3|11802.3|11795.3|11793.3|42
1745486400000|2025-04-24 09:20:00|11798.8|11796.8|11806.3|11804.3|11808.3|11806.3|11798.3|11796.3|43
1745486700000|2025-04-24 09:25:00|11805.8|11803.8|11817.8|11815.8|11817.8|11815.8|11805.8|11803.8|56
1745487000000|2025-04-24 09:30:00|11817.3|11815.3|11811.3|11809.3|11817.8|11815.8|11808.3|11806.3|53
1745487300000|2025-04-24 09:35:00|11810.8|11808.8|11807.3|11805.3|11811.3|11809.3|11804.3|11802.3|56
1745487600000|2025-04-24 09:40:00|11807.8|11805.8|11821.8|11819.8|11823.3|11821.3|11807.3|11805.3|59
1745487900000|2025-04-24 09:45:00|11822.3|11820.3|11828.3|11826.3|11830.3|11828.3|11822.3|11820.3|105
1745488200000|2025-04-24 09:50:00|11828.8|11826.8|11823.3|11821.3|11830.3|11828.3|11820.3|11818.3|96
1745488500000|2025-04-24 09:55:00|11822.8|11820.8|11824.3|11822.3|11825.3|11823.3|11819.3|11817.3|45
1745488800000|2025-04-24 10:00:00|11824.8|11822.8|11831.3|11829.3|11839.8|11837.8|11824.8|11822.8|56
1745489100000|2025-04-24 10:05:00|11830.8|11828.8|11828.3|11826.3|11833.8|11831.8|11825.8|11823.8|51
1745489400000|2025-04-24 10:10:00|11827.8|11825.8|11828.3|11826.3|11830.3|11828.3|11826.3|11824.3|23
1745489700000|2025-04-24 10:15:00|11828.8|11826.8|11840.3|11838.3|11844.3|11842.3|11827.3|11825.3|94
1745490000000|2025-04-24 10:20:00|11839.8|11837.8|11842.3|11840.3|11846.3|11844.3|11837.3|11835.3|72
1745490300000|2025-04-24 10:25:00|11843.8|11841.8|11848.3|11846.3|11848.8|11846.8|11841.8|11839.8|61
1745490600000|2025-04-24 10:30:00|11848.8|11846.8|11848.3|11846.3|11854.3|11852.3|11845.8|11843.8|72
1745490900000|2025-04-24 10:35:00|11847.8|11845.8|11844.3|11842.3|11848.3|11846.3|11841.3|11839.3|110
1745491200000|2025-04-24 10:40:00|11844.8|11842.8|11848.8|11846.8|11851.3|11849.3|11843.3|11841.3|41
1745491500000|2025-04-24 10:45:00|11848.3|11846.3|11857.3|11855.3|11857.8|11855.8|11846.3|11844.3|129
1745491800000|2025-04-24 10:50:00|11857.8|11855.8|11863.3|11861.3|11866.3|11864.3|11856.3|11854.3|57
1745492100000|2025-04-24 10:55:00|11863.8|11861.8|11871.8|11869.8|11875.3|11873.3|11863.3|11861.3|82
1745492400000|2025-04-24 11:00:00|11873.3|11871.3|11860.3|11858.3|11873.8|11871.8|11854.3|11852.3|67
1745492700000|2025-04-24 11:05:00|11858.3|11856.3|11863.8|11861.8|11864.8|11862.8|11857.3|11855.3|39
1745493000000|2025-04-24 11:10:00|11863.3|11861.3|11859.8|11857.8|11869.3|11867.3|11859.8|11857.8|36
1745493300000|2025-04-24 11:15:00|11858.8|11856.8|11851.3|11849.3|11863.8|11861.8|11849.8|11847.8|60
1745493600000|2025-04-24 11:20:00|11850.8|11848.8|11853.8|11851.8|11855.8|11853.8|11847.3|11845.3|71
1745493900000|2025-04-24 11:25:00|11854.3|11852.3|11857.3|11855.3|11860.3|11858.3|11853.3|11851.3|195
1745494200000|2025-04-24 11:30:00|11856.8|11854.8|11853.3|11851.3|11858.3|11856.3|11850.8|11848.8|55
1745494500000|2025-04-24 11:35:00|11852.8|11850.8|11853.8|11851.8|11879.8|11877.8|11842.3|11840.3|446
1745494800000|2025-04-24 11:40:00|11852.9|11850.9|11838.4|11836.4|11853.9|11851.9|11832.4|11830.4|139
1745495100000|2025-04-24 11:45:00|11837.9|11835.9|11847.9|11845.9|11848.9|11846.9|11836.9|11834.9|101
1745495400000|2025-04-24 11:50:00|11848.4|11846.4|11853.4|11851.4|11855.4|11853.4|11844.4|11842.4|261
1745495700000|2025-04-24 11:55:00|11854.4|11852.4|11860.9|11858.9|11861.9|11859.9|11851.4|11849.4|176
1745496000000|2025-04-24 12:00:00|11861.4|11859.4|11868.9|11866.9|11870.9|11868.9|11859.9|11857.9|131
1745496300000|2025-04-24 12:05:00|11869.4|11867.4|11871.4|11869.4|11874.4|11872.4|11865.9|11863.9|147
1745496600000|2025-04-24 12:10:00|11871.9|11869.9|11882.4|11880.4|11882.4|11880.4|11870.4|11868.4|142
1745496900000|2025-04-24 12:15:00|11881.9|11879.9|11882.9|11880.9|11886.9|11884.9|11878.4|11876.4|151
1745497200000|2025-04-24 12:20:00|11883.4|11881.4|11864.4|11862.4|11886.4|11884.4|11864.4|11862.4|162
1745497500000|2025-04-24 12:25:00|11864.9|11862.9|11864.9|11862.9|11868.4|11866.4|11861.4|11859.4|158
1745497800000|2025-04-24 12:30:00|11865.4|11863.4|11878.9|11876.9|11880.4|11878.4|11860.4|11858.4|188
1745498100000|2025-04-24 12:35:00|11878.4|11876.4|11890.4|11888.4|11896.9|11894.9|11878.4|11876.4|187
1745498400000|2025-04-24 12:40:00|11890.9|11888.9|11893.4|11891.4|11896.9|11894.9|11888.4|11886.4|137
1745498700000|2025-04-24 12:45:00|11892.4|11890.4|11902.9|11900.9|11903.4|11901.4|11885.9|11883.9|164
1745499000000|2025-04-24 12:50:00|11901.9|11899.9|11900.4|11898.4|11908.9|11906.9|11899.9|11897.9|453
1745499300000|2025-04-24 12:55:00|11901.9|11899.9|11899.9|11897.9|11905.4|11903.4|11894.4|11892.4|237
1745499600000|2025-04-24 13:00:00|11900.4|11898.4|11890.4|11888.4|11900.4|11898.4|11889.9|11887.9|342
1745499900000|2025-04-24 13:05:00|11890.9|11888.9|11895.4|11893.4|11902.9|11900.9|11889.4|11887.4|221
1745500200000|2025-04-24 13:10:00|11894.4|11892.4|11899.4|11897.4|11903.9|11901.9|11893.4|11891.4|162
1745500500000|2025-04-24 13:15:00|11899.9|11897.9|11912.4|11910.4|11912.9|11910.9|11898.4|11896.4|150
1745500800000|2025-04-24 13:20:00|11911.9|11909.9|11916.4|11914.4|11924.9|11922.9|11910.9|11908.9|409
1745501100000|2025-04-24 13:25:00|11915.9|11913.9|11911.4|11909.4|11918.4|11916.4|11910.4|11908.4|164
1745501400000|2025-04-24 13:30:00|11912.4|11910.4|11878.4|11876.4|11912.4|11910.4|11872.9|11870.9|1364
1745501700000|2025-04-24 13:35:00|11877.9|11875.9|11875.4|11873.4|11881.4|11879.4|11867.4|11865.4|334
1745502000000|2025-04-24 13:40:00|11875.9|11873.9|11891.9|11889.9|11899.4|11897.4|11873.4|11871.4|361
1745502300000|2025-04-24 13:45:00|11891.4|11889.4|11890.4|11888.4|11904.4|11902.4|11890.4|11888.4|283
1745502600000|2025-04-24 13:50:00|11889.9|11887.9|11883.4|11881.4|11890.4|11888.4|11878.9|11876.9|674
1745502900000|2025-04-24 13:55:00|11881.4|11879.4|11894.4|11892.4|11896.9|11894.9|11879.9|11877.9|179
1745503200000|2025-04-24 14:00:00|11893.9|11891.9|11899.4|11897.4|11899.4|11897.4|11887.9|11885.9|127
1745503500000|2025-04-24 14:05:00|11898.9|11896.9|11897.4|11895.4|11905.4|11903.4|11896.4|11894.4|103
1745503800000|2025-04-24 14:10:00|11895.9|11893.9|11882.9|11880.9|11895.9|11893.9|11880.4|11878.4|113
1745504100000|2025-04-24 14:15:00|11883.9|11881.9|11903.9|11901.9|11903.9|11901.9|11880.9|11878.9|199
1745504400000|2025-04-24 14:20:00|11903.4|11901.4|11903.9|11901.9|11909.4|11907.4|11898.4|11896.4|137
1745504700000|2025-04-24 14:25:00|11904.4|11902.4|11906.4|11904.4|11912.9|11910.9|11902.9|11900.9|170
1745505000000|2025-04-24 14:30:00|11905.9|11903.9|11912.4|11910.4|11918.4|11916.4|11905.9|11903.9|184
1745505300000|2025-04-24 14:35:00|11912.9|11910.9|11919.9|11917.9|11922.9|11920.9|11910.9|11908.9|147
1745505600000|2025-04-24 14:40:00|11918.9|11916.9|11912.4|11910.4|11925.9|11923.9|11910.4|11908.4|301
1745505900000|2025-04-24 14:45:00|11911.9|11909.9|11912.9|11910.9|11917.4|11915.4|11907.4|11905.4|153
1745506200000|2025-04-24 14:50:00|11913.4|11911.4|11920.9|11918.9|11921.4|11919.4|11909.9|11907.9|120
1745506500000|2025-04-24 14:55:00|11921.4|11919.4|11923.9|11921.9|11926.9|11924.9|11918.9|11916.9|121
1745506800000|2025-04-24 15:00:00|11924.4|11922.4|11929.9|11927.9|11929.9|11927.9|11921.4|11919.4|215
1745507100000|2025-04-24 15:05:00|11930.4|11928.4|11934.4|11932.4|11940.4|11938.4|11926.9|11924.9|321
1745507400000|2025-04-24 15:10:00|11934.9|11932.9|11936.9|11934.9|11939.9|11937.9|11931.9|11929.9|162
1745507700000|2025-04-24 15:15:00|11937.4|11935.4|11941.9|11939.9|11942.9|11940.9|11935.4|11933.4|406
1745508000000|2025-04-24 15:20:00|11942.4|11940.4|11938.4|11936.4|11947.4|11945.4|11937.9|11935.9|362
1745508300000|2025-04-24 15:25:00|11938.9|11936.9|11920.4|11918.4|11939.4|11937.4|11919.4|11917.4|2324
1745508600000|2025-04-24 15:30:00|11919.9|11917.9|11928.4|11926.4|11930.9|11928.9|11914.4|11912.4|1704
1745508900000|2025-04-24 15:35:00|11928.9|11926.9|11930.4|11928.4|11947.4|11945.4|11925.4|11923.4|1125
1745509200000|2025-04-24 15:40:00|11931.9|11929.9|11933.4|11931.4|11940.4|11938.4|11930.4|11928.4|297
1745509500000|2025-04-24 15:45:00|11932.9|11930.9|11937.9|11935.9|11945.9|11943.9|11929.4|11927.4|105
1745509800000|2025-04-24 15:50:00|11938.4|11936.4|11935.4|11933.4|11938.4|11936.4|11930.9|11928.9|47
1745510100000|2025-04-24 15:55:00|11934.9|11932.9|11921.9|11919.9|11937.4|11935.4|11919.4|11917.4|89
1745510400000|2025-04-24 16:00:00|11922.4|11920.4|11922.9|11920.9|11928.9|11926.9|11918.4|11916.4|83
1745510700000|2025-04-24 16:05:00|11923.4|11921.4|11912.4|11910.4|11923.4|11921.4|11911.4|11909.4|138
1745511000000|2025-04-24 16:10:00|11911.9|11909.9|11921.9|11919.9|11924.9|11922.9|11911.9|11909.9|124
1745511300000|2025-04-24 16:15:00|11922.4|11920.4|11930.4|11928.4|11933.9|11931.9|11921.4|11919.4|38
1745511600000|2025-04-24 16:20:00|11930.9|11928.9|11931.9|11929.9|11934.9|11932.9|11927.9|11925.9|12
1745511900000|2025-04-24 16:25:00|11931.4|11929.4|11938.4|11936.4|11944.9|11942.9|11928.4|11926.4|76
1745512200000|2025-04-24 16:30:00|11937.9|11935.9|11938.4|11936.4|11942.9|11940.9|11933.9|11931.9|20
1745512500000|2025-04-24 16:35:00|11937.9|11935.9|11940.4|11938.4|11944.4|11942.4|11936.4|11934.4|34
1745512800000|2025-04-24 16:40:00|11940.9|11938.9|11940.4|11938.4|11943.9|11941.9|11937.4|11935.4|32
1745513100000|2025-04-24 16:45:00|11939.9|11937.9|11937.9|11935.9|11941.4|11939.4|11934.9|11932.9|14
1745513400000|2025-04-24 16:50:00|11938.4|11936.4|11941.4|11939.4|11942.4|11940.4|11936.9|11934.9|5
1745513700000|2025-04-24 16:55:00|11940.9|11938.9|11943.9|11941.9|11948.4|11946.4|11940.4|11938.4|25
1745514000000|2025-04-24 17:00:00|11943.4|11941.4|11943.9|11941.9|11944.4|11942.4|11938.4|11936.4|7
1745514300000|2025-04-24 17:05:00|11943.4|11941.4|11940.4|11938.4|11944.4|11942.4|11939.4|11937.4|18
1745514600000|2025-04-24 17:10:00|11940.9|11938.9|11947.4|11945.4|11948.9|11946.9|11939.4|11937.4|9
1745514900000|2025-04-24 17:15:00|11946.9|11944.9|11941.4|11939.4|11948.9|11946.9|11940.9|11938.9|3
1745515200000|2025-04-24 17:20:00|11941.9|11939.9|11941.9|11939.9|11943.9|11941.9|11938.9|11936.9|3
1745515500000|2025-04-24 17:25:00|11941.4|11939.4|11943.4|11941.4|11947.9|11945.9|11941.4|11939.4|7
1745515800000|2025-04-24 17:30:00|11943.9|11941.9|11944.9|11942.9|11948.9|11946.9|11943.4|11941.4|2
1745516100000|2025-04-24 17:35:00|11944.4|11942.4|11943.9|11941.9|11946.9|11944.9|11942.9|11940.9|14
1745516400000|2025-04-24 17:40:00|11943.4|11941.4|11938.4|11936.4|11944.9|11942.9|11934.9|11932.9|66
1745516700000|2025-04-24 17:45:00|11937.9|11935.9|11947.9|11945.9|11947.9|11945.9|11936.4|11934.4|11
1745517000000|2025-04-24 17:50:00|11948.4|11946.4|11951.9|11949.9|11951.9|11949.9|11944.9|11942.9|23
1745517300000|2025-04-24 17:55:00|11952.4|11950.4|11948.4|11946.4|11952.9|11950.9|11945.9|11943.9|6
1745517600000|2025-04-24 18:00:00|11947.9|11945.9|11951.4|11949.4|11954.4|11952.4|11946.9|11944.9|4
1745517900000|2025-04-24 18:05:00|11950.9|11948.9|11955.9|11953.9|11957.4|11955.4|11948.9|11946.9|7
1745518200000|2025-04-24 18:10:00|11955.4|11953.4|11952.9|11950.9|11956.9|11954.9|11950.9|11948.9|3
1745518500000|2025-04-24 18:15:00|11952.4|11950.4|11951.4|11949.4|11957.4|11955.4|11948.4|11946.4|7
1745518800000|2025-04-24 18:20:00|11952.4|11950.4|11951.9|11949.9|11952.9|11950.9|11945.9|11943.9|2
1745519100000|2025-04-24 18:25:00|11952.9|11950.9|11952.4|11950.4|11953.4|11951.4|11949.4|11947.4|11
1745519400000|2025-04-24 18:30:00|11952.9|11950.9|11956.9|11954.9|11957.4|11955.4|11951.9|11949.9|1
1745519700000|2025-04-24 18:35:00|11957.4|11955.4|11960.4|11958.4|11961.4|11959.4|11956.4|11954.4|4
1745520000000|2025-04-24 18:40:00|11959.9|11957.9|11957.4|11955.4|11961.9|11959.9|11956.9|11954.9|2
1745520300000|2025-04-24 18:45:00|11957.9|11955.9|11960.4|11958.4|11961.4|11959.4|11957.4|11955.4|1
1745520600000|2025-04-24 18:50:00|11960.9|11958.9|11957.9|11955.9|11962.9|11960.9|11957.4|11955.4|8
1745520900000|2025-04-24 18:55:00|11957.4|11955.4|11952.4|11950.4|11957.9|11955.9|11952.4|11950.4|2
1745521200000|2025-04-24 19:00:00|11951.9|11949.9|11945.4|11943.4|11951.9|11949.9|11943.9|11941.9|1
1745521500000|2025-04-24 19:05:00|11944.9|11942.9|11943.9|11941.9|11947.9|11945.9|11942.9|11940.9|1
1745521800000|2025-04-24 19:10:00|11944.4|11942.4|11941.9|11939.9|11944.4|11942.4|11935.9|11933.9|5
1745522100000|2025-04-24 19:15:00|11941.4|11939.4|11947.4|11945.4|11949.9|11947.9|11941.4|11939.4|1
1745522400000|2025-04-24 19:20:00|11947.9|11945.9|11944.4|11942.4|11949.4|11947.4|11943.9|11941.9|12
1745522700000|2025-04-24 19:25:00|11944.9|11942.9|11941.4|11939.4|11947.4|11945.4|11940.9|11938.9|19
1745523000000|2025-04-24 19:30:00|11941.9|11939.9|11944.4|11942.4|11946.9|11944.9|11940.9|11938.9|2
1745523300000|2025-04-24 19:35:00|11943.9|11941.9|11953.9|11951.9|11955.9|11953.9|11940.4|11938.4|75
1745523600000|2025-04-24 19:40:00|11953.4|11951.4|11957.9|11955.9|11957.9|11955.9|11953.4|11951.4|18
1745523900000|2025-04-24 19:45:00|11957.4|11955.4|11965.9|11963.9|11965.9|11963.9|11955.9|11953.9|23
1745524200000|2025-04-24 19:50:00|11965.4|11963.4|11962.9|11960.9|11966.9|11964.9|11957.4|11955.4|31
1745524500000|2025-04-24 19:55:00|11963.4|11961.4|11968.2|11962.2|11968.9|11965.4|11960.9|11958.9|44
1745524800000|2025-04-24 20:00:00|11967.4|11961.4|11977.4|11971.4|11991.4|11985.4|11967.4|11961.4|0
1745525100000|2025-04-24 20:05:00|11977.7|11971.7|11978.1|11972.1|11980.4|11974.4|11974.3|11968.3|0
1745525400000|2025-04-24 20:10:00|11977.7|11971.7|11977.6|11971.6|11979.1|11973.1|11975.3|11969.3|0
1745525700000|2025-04-24 20:15:00|11977.8|11971.8|11975|11969|11979.1|11973.1|11973.3|11967.3|0
1745526000000|2025-04-24 20:20:00|11975.3|11969.3|11975.3|11969.3|11977|11971|11974.3|11968.3|0
1745526300000|2025-04-24 20:25:00|11975.4|11969.4|11976|11970|11978.8|11972.8|11975|11969|0
1745526600000|2025-04-24 20:30:00|11975.6|11969.6|11975|11969|11975.6|11969.6|11973|11967|0
1745526900000|2025-04-24 20:35:00|11974.9|11968.9|11979|11973|11979.4|11973.4|11974.6|11968.6|0
1745527200000|2025-04-24 20:40:00|11978.8|11972.8|11978.4|11972.4|11980.4|11974.4|11978.1|11972.1|0
1745527500000|2025-04-24 20:45:00|11978.1|11972.1|11975.9|11969.9|11978.4|11972.4|11975.4|11969.4|0
1745527800000|2025-04-24 20:50:00|11975.8|11969.8|11977.8|11971.8|11978.8|11972.8|11975|11969|0
1745528100000|2025-04-24 20:55:00|11977.6|11971.6|11975.9|11969.9|11978.6|11972.6|11973.3|11967.3|0
1745528400000|2025-04-24 21:00:00|11975.4|11969.4|11976.9|11970.9|11977|11971|11974.7|11968.7|0
1745528700000|2025-04-24 21:05:00|11976.8|11970.8|11980|11974|11982.2|11976.2|11976.6|11970.6|0
1745529000000|2025-04-24 21:10:00|11980.8|11974.8|11980.8|11974.8|11982.5|11976.5|11979.5|11973.5|0
1745529300000|2025-04-24 21:15:00|11980.5|11974.5|11981.5|11975.5|11981.5|11975.5|11980.4|11974.4|0
1745529600000|2025-04-24 21:20:00|11981.1|11975.1|11980.5|11974.5|11981.1|11975.1|11980.2|11974.2|0
1745529900000|2025-04-24 21:25:00|11981|11975|11981.1|11975.1|11981.1|11975.1|11980.4|11974.4|0
1745530200000|2025-04-24 21:30:00|11981.8|11975.8|11981.2|11975.2|11981.8|11975.8|11980.8|11974.8|0
1745530500000|2025-04-24 21:35:00|11981.1|11975.1|11981.8|11975.8|11982.2|11976.2|11981.1|11975.1|0
1745530800000|2025-04-24 21:40:00|11982.1|11976.1|11982.5|11976.5|11982.8|11976.8|11981.9|11975.9|0
1745531100000|2025-04-24 21:45:00|11982.6|11976.6|11982.8|11976.8|11983.9|11977.9|11982.4|11976.4|0
1745531400000|2025-04-24 21:50:00|11982.9|11976.9|11983.9|11977.9|11983.9|11977.9|11982.8|11976.8|0
1745531700000|2025-04-24 21:55:00|11984.1|11978.1|11984.5|11978.5|11985.3|11979.3|11983.9|11977.9|0
1745532000000|2025-04-24 22:00:00|11986|11980|11975.8|11969.8|11987.9|11981.9|11974.9|11968.9|0
1745532300000|2025-04-24 22:05:00|11975.5|11969.5|11975.6|11969.6|11978.2|11972.2|11975.1|11969.1|0
1745532600000|2025-04-24 22:10:00|11975.5|11969.5|11978.2|11972.2|11978.2|11972.2|11973.6|11967.6|0
1745532900000|2025-04-24 22:15:00|11978.3|11972.3|11980.8|11974.8|11981.8|11975.8|11978|11972|0
1745533200000|2025-04-24 22:20:00|11980.7|11974.7|11982.7|11976.7|11983.1|11977.1|11980.6|11974.6|0
1745533500000|2025-04-24 22:25:00|11982.8|11976.8|11983.5|11977.5|11984.2|11978.2|11982.4|11976.4|0
1745533800000|2025-04-24 22:30:00|11983.7|11977.7|11983.2|11977.2|11984.7|11978.7|11980.4|11974.4|0
1745534100000|2025-04-24 22:35:00|11983.1|11977.1|11986.2|11980.2|11986.6|11980.6|11982.2|11976.2|0
1745534400000|2025-04-24 22:40:00|11986.3|11980.3|11987.1|11981.1|11987.9|11981.9|11986.3|11980.3|0
1745534700000|2025-04-24 22:45:00|11987|11981|11987.7|11981.7|11987.9|11981.9|11986.6|11980.6|0
1745535000000|2025-04-24 22:50:00|11987.6|11981.6|11984.7|11978.7|11987.7|11981.7|11984.6|11978.6|0
1745535300000|2025-04-24 22:55:00|11984.6|11978.6|11984.6|11978.6|11985.3|11979.3|11983.2|11977.2|0
1745535600000|2025-04-24 23:00:00|11984.7|11978.7|11982.4|11976.4|11985.2|11979.2|11982.1|11976.1|0
1745535900000|2025-04-24 23:05:00|11982.3|11976.3|11982.7|11976.7|11983|11977|11982.1|11976.1|0
1745536200000|2025-04-24 23:10:00|11982.5|11976.5|11983.2|11977.2|11983.4|11977.4|11982.3|11976.3|0
1745536500000|2025-04-24 23:15:00|11983.4|11977.4|11982.1|11976.1|11983.4|11977.4|11981.1|11975.1|0
1745536800000|2025-04-24 23:20:00|11981.8|11975.8|11983|11977|11984.9|11978.9|11981.7|11975.7|0
1745537100000|2025-04-24 23:25:00|11982.8|11976.8|11983.4|11977.4|11986.5|11980.5|11982.7|11976.7|0
1745537400000|2025-04-24 23:30:00|11983.5|11977.5|11984.7|11978.7|11985.6|11979.6|11983.5|11977.5|0
1745537700000|2025-04-24 23:35:00|11984.6|11978.6|11982.8|11976.8|11984.7|11978.7|11981.7|11975.7|0
1745538000000|2025-04-24 23:40:00|11982.7|11976.7|11984.7|11978.7|11984.8|11978.8|11982.1|11976.1|0
1745538300000|2025-04-24 23:45:00|11984.8|11978.8|11983.7|11977.7|11985.7|11979.7|11983.7|11977.7|0
1745538600000|2025-04-24 23:50:00|11983.8|11977.8|11980.6|11974.6|11984.1|11978.1|11980.6|11974.6|0
1745538900000|2025-04-24 23:55:00|11980.7|11974.7|11980.5|11974.5|11982.8|11976.8|11980.2|11974.2|0
1745539200000|2025-04-25 00:00:00|11980.2|11974.2|11980.3|11974.3|11982.3|11976.3|11978.5|11972.5|0
1745539500000|2025-04-25 00:05:00|11980.5|11974.5|11979.4|11973.4|11983.4|11977.4|11978.8|11972.8|0
1745539800000|2025-04-25 00:10:00|11979.5|11973.5|11976.2|11970.2|11979.7|11973.7|11974.5|11968.5|0
1745540100000|2025-04-25 00:15:00|11976.3|11970.3|11972.4|11966.4|11976.5|11970.5|11971|11965|0
1745540400000|2025-04-25 00:20:00|11972.5|11966.5|11975.2|11969.2|11975.9|11969.9|11972.4|11966.4|0
1745540700000|2025-04-25 00:25:00|11975.3|11969.3|11978.1|11972.1|11979.5|11973.5|11973.9|11967.9|0
1745541000000|2025-04-25 00:30:00|11978|11972|11980.8|11974.8|11982.2|11976.2|11978|11972|0
1745541300000|2025-04-25 00:35:00|11982.2|11976.2|11982.2|11976.2|11982.2|11976.2|11980.1|11974.1|0
1745541600000|2025-04-25 00:40:00|11982.1|11976.1|11982.2|11976.2|11982.2|11976.2|11980.8|11974.8|0
1745541900000|2025-04-25 00:45:00|11982.1|11976.1|11979.5|11973.5|11982.1|11976.1|11978|11972|0
1745542200000|2025-04-25 00:50:00|11980.9|11974.9|11981|11975|11983.7|11977.7|11980.2|11974.2|0
1745542500000|2025-04-25 00:55:00|11980.3|11974.3|11981|11975|11982.4|11976.4|11979.6|11973.6|0
1745542800000|2025-04-25 01:00:00|11980.3|11974.3|11979.6|11973.6|11981|11975|11978.2|11972.2|0
1745543100000|2025-04-25 01:05:00|11978.2|11972.2|11978.2|11972.2|11979.6|11973.6|11978.2|11972.2|0
1745543400000|2025-04-25 01:10:00|11978.9|11972.9|11978.2|11972.2|11979.6|11973.6|11976.8|11970.8|0
1745543700000|2025-04-25 01:15:00|11978.3|11972.3|11976|11970|11979.6|11973.6|11976|11970|0
1745544000000|2025-04-25 01:20:00|11975.3|11969.3|11973.9|11967.9|11976.7|11970.7|11973.9|11967.9|0
1745544300000|2025-04-25 01:25:00|11973.8|11967.8|11973.1|11967.1|11974.6|11968.6|11972.4|11966.4|0
1745544600000|2025-04-25 01:30:00|11972.5|11966.5|11972.4|11966.4|11973.8|11967.8|11970.4|11964.4|0
1745544900000|2025-04-25 01:35:00|11971.1|11965.1|11978.8|11972.8|11979.5|11973.5|11971.1|11965.1|0
1745545200000|2025-04-25 01:40:00|11979.5|11973.5|11979.5|11973.5|11980.9|11974.9|11976.7|11970.7|0
1745545500000|2025-04-25 01:45:00|11980.2|11974.2|11977.3|11971.3|11982.3|11976.3|11976.6|11970.6|0
1745545800000|2025-04-25 01:50:00|11978|11972|11979.3|11973.3|11980|11974|11976.6|11970.6|0
1745546100000|2025-04-25 01:55:00|11978.6|11972.6|11978.6|11972.6|11979.3|11973.3|11977.9|11971.9|0
1745546400000|2025-04-25 02:00:00|11979.3|11973.3|11981.4|11975.4|11982.1|11976.1|11979.3|11973.3|0
1745546700000|2025-04-25 02:05:00|11980.7|11974.7|11980|11974|11981.4|11975.4|11980|11974|0
1745547000000|2025-04-25 02:10:00|11980.7|11974.7|11979.3|11973.3|11981.4|11975.4|11979.3|11973.3|0
1745547300000|2025-04-25 02:15:00|11979.2|11973.2|11979.9|11973.9|11979.9|11973.9|11977.2|11971.2|0
1745547600000|2025-04-25 02:20:00|11979.2|11973.2|11978.4|11972.4|11979.2|11973.2|11977.8|11971.8|0
1745547900000|2025-04-25 02:25:00|11979.1|11973.1|11977.8|11971.8|11979.2|11973.2|11977.1|11971.1|0
1745548200000|2025-04-25 02:30:00|11979.1|11973.1|11977|11971|11979.1|11973.1|11976.3|11970.3|0
1745548500000|2025-04-25 02:35:00|11977.6|11971.6|11980.4|11974.4|11981.8|11975.8|11977.6|11971.6|0
1745548800000|2025-04-25 02:40:00|11979.8|11973.8|11977.7|11971.7|11979.8|11973.8|11977.7|11971.7|0
1745549100000|2025-04-25 02:45:00|11978.4|11972.4|11977.7|11971.7|11979.1|11973.1|11977|11971|0
1745549400000|2025-04-25 02:50:00|11978.4|11972.4|11976.3|11970.3|11978.4|11972.4|11974.9|11968.9|0
1745549700000|2025-04-25 02:55:00|11976.4|11970.4|11979.1|11973.1|11979.8|11973.8|11976.3|11970.3|0
1745550000000|2025-04-25 03:00:00|11977.7|11971.7|11979.8|11973.8|11980.4|11974.4|11977.7|11971.7|0
1745550300000|2025-04-25 03:05:00|11979.7|11973.7|11978.4|11972.4|11981.1|11975.1|11977.7|11971.7|0
1745550600000|2025-04-25 03:10:00|11979.1|11973.1|11976.3|11970.3|11979.1|11973.1|11976.3|11970.3|0
1745550900000|2025-04-25 03:15:00|11977|11971|11979.1|11973.1|11979.8|11973.8|11977|11971|0
1745551200000|2025-04-25 03:20:00|11979.8|11973.8|11982|11976|11986.2|11980.2|11979.1|11973.1|0
1745551500000|2025-04-25 03:25:00|11981.3|11975.3|11983.4|11977.4|11985.5|11979.5|11980.6|11974.6|0
1745551800000|2025-04-25 03:30:00|11982.7|11976.7|11987.6|11981.6|11987.6|11981.6|11982|11976|0
1745552100000|2025-04-25 03:35:00|11986.2|11980.2|11987.7|11981.7|11987.7|11981.7|11986.2|11980.2|0
1745552400000|2025-04-25 03:40:00|11987|11981|11984.2|11978.2|11987.7|11981.7|11984.2|11978.2|0
1745552700000|2025-04-25 03:45:00|11983.5|11977.5|11988.4|11982.4|11991.1|11985.1|11983.5|11977.5|0
1745553000000|2025-04-25 03:50:00|11987.7|11981.7|11981.7|11975.7|11987.7|11981.7|11980.9|11974.9|0
1745553300000|2025-04-25 03:55:00|11981.6|11975.6|11982.3|11976.3|11983.7|11977.7|11978.9|11972.9|0
1745553600000|2025-04-25 04:00:00|11983|11977|11978.9|11972.9|11983.7|11977.7|11976.8|11970.8|0
1745553900000|2025-04-25 04:05:00|11978.2|11972.2|11990.7|11984.7|11991.4|11985.4|11978.2|11972.2|0
1745554200000|2025-04-25 04:10:00|11989.3|11983.3|11996.2|11990.2|11996.2|11990.2|11989.3|11983.3|0
1745554500000|2025-04-25 04:15:00|11993.5|11987.5|11985.2|11979.2|11993.6|11987.6|11985.2|11979.2|0
1745554800000|2025-04-25 04:20:00|11984.5|11978.5|11983.7|11977.7|11985.8|11979.8|11982.4|11976.4|0
1745555100000|2025-04-25 04:25:00|11982.3|11976.3|11972.6|11966.6|11983|11977|11972.6|11966.6|0
1745555400000|2025-04-25 04:30:00|11973.3|11967.3|11972.6|11966.6|11974|11968|11969.8|11963.8|0
1745555700000|2025-04-25 04:35:00|11973.3|11967.3|11969.8|11963.8|11973.3|11967.3|11968.4|11962.4|0
1745556000000|2025-04-25 04:40:00|11970.5|11964.5|11975.4|11969.4|11975.4|11969.4|11970.5|11964.5|0
1745556300000|2025-04-25 04:45:00|11974.1|11968.1|11975.4|11969.4|11975.5|11969.5|11974|11968|0
1745556600000|2025-04-25 04:50:00|11974.1|11968.1|11973.3|11967.3|11974.1|11968.1|11972.6|11966.6|0
1745556900000|2025-04-25 04:55:00|11972.6|11966.6|11970.2|11964.2|11972.6|11966.6|11969.5|11963.5|0
1745557200000|2025-04-25 05:00:00|11970.9|11964.9|11970.9|11964.9|11972.3|11966.3|11970.2|11964.2|0
1745557500000|2025-04-25 05:05:00|11970.3|11964.3|11972.4|11966.4|11972.4|11966.4|11970.2|11964.2|0
1745557800000|2025-04-25 05:10:00|11973.7|11967.7|11975.1|11969.1|11975.2|11969.2|11973.7|11967.7|0
1745558100000|2025-04-25 05:15:00|11975.8|11969.8|11977.9|11971.9|11977.9|11971.9|11975.1|11969.1|0
1745558400000|2025-04-25 05:20:00|11977.8|11971.8|11975.1|11969.1|11977.8|11971.8|11974.4|11968.4|0
1745558700000|2025-04-25 05:25:00|11974.4|11968.4|11973.7|11967.7|11975.1|11969.1|11973|11967|0
1745559000000|2025-04-25 05:30:00|11975|11969|11977.8|11971.8|11977.8|11971.8|11975|11969|0
1745559300000|2025-04-25 05:35:00|11977.1|11971.1|11980.6|11974.6|11980.6|11974.6|11976.4|11970.4|0
1745559600000|2025-04-25 05:40:00|11979.2|11973.2|11983.3|11977.3|11983.3|11977.3|11979.2|11973.2|0
1745559900000|2025-04-25 05:45:00|11984.7|11978.7|11982|11976|11986.1|11980.1|11979.9|11973.9|0
1745560200000|2025-04-25 05:50:00|11981.9|11975.9|11977.8|11971.8|11983.3|11977.3|11976.4|11970.4|0
1745560500000|2025-04-25 05:55:00|11978.4|11972.4|11979.2|11973.2|11979.2|11973.2|11973|11967|0
1745560800000|2025-04-25 06:00:00|11975.4|11973.4|11967.9|11965.9|11977.9|11975.9|11966.4|11964.4|12
1745561100000|2025-04-25 06:05:00|11968.4|11966.4|11981.9|11979.9|11984.9|11982.9|11966.4|11964.4|11
1745561400000|2025-04-25 06:10:00|11981.4|11979.4|11977.9|11975.9|11984.9|11982.9|11977.9|11975.9|17
1745561700000|2025-04-25 06:15:00|11977.4|11975.4|11982.9|11980.9|11985.4|11983.4|11977.4|11975.4|17
1745562000000|2025-04-25 06:20:00|11982.4|11980.4|11974.9|11972.9|11982.4|11980.4|11969.4|11967.4|9
1745562300000|2025-04-25 06:25:00|11975.4|11973.4|11980.9|11978.9|11982.4|11980.4|11974.4|11972.4|4
1745562600000|2025-04-25 06:30:00|11980.4|11978.4|11982.9|11980.9|11983.9|11981.9|11976.9|11974.9|9
1745562900000|2025-04-25 06:35:00|11982.4|11980.4|11984.4|11982.4|11984.9|11982.9|11981.4|11979.4|0
1745563200000|2025-04-25 06:40:00|11984.9|11982.9|11981.9|11979.9|11987.9|11985.9|11979.9|11977.9|35
1745563500000|2025-04-25 06:45:00|11981.4|11979.4|11975.9|11973.9|11981.9|11979.9|11971.9|11969.9|32
1745563800000|2025-04-25 06:50:00|11975.4|11973.4|11981.4|11979.4|11982.4|11980.4|11974.9|11972.9|63
1745564100000|2025-04-25 06:55:00|11980.9|11978.9|11962.4|11960.4|11981.4|11979.4|11961.9|11959.9|72
1745564400000|2025-04-25 07:00:00|11972.4|11970.4|11980.4|11978.4|11991.4|11989.4|11971.4|11969.4|602
1745564700000|2025-04-25 07:05:00|11982.9|11980.9|11984.9|11982.9|11992.9|11990.9|11970.4|11968.4|282
1745565000000|2025-04-25 07:10:00|11987.9|11985.9|11942.4|11940.4|11994.4|11992.4|11940.9|11938.9|278
1745565300000|2025-04-25 07:15:00|11942.9|11940.9|11922.4|11920.4|11955.4|11953.4|11920.4|11918.4|207
1745565600000|2025-04-25 07:20:00|11923|11921|11934|11932|11940.5|11938.5|11923|11921|121
1745565900000|2025-04-25 07:25:00|11933.5|11931.5|11936.5|11934.5|11940.5|11938.5|11918|11916|127
1745566200000|2025-04-25 07:30:00|11937.1|11935.1|11942.6|11940.6|11952.6|11950.6|11935.6|11933.6|128
1745566500000|2025-04-25 07:35:00|11943.1|11941.1|11946.1|11944.1|11954.1|11952.1|11940.1|11938.1|87
1745566800000|2025-04-25 07:40:00|11946.5|11944.5|11943|11941|11946.5|11944.5|11932.5|11930.5|77
1745567100000|2025-04-25 07:45:00|11942.5|11940.5|11946|11944|11956.5|11954.5|11940|11938|146
1745567400000|2025-04-25 07:50:00|11946.2|11944.2|11941.7|11939.7|11953.2|11951.2|11941.7|11939.7|121
1745567700000|2025-04-25 07:55:00|11942.7|11940.7|11951.7|11949.7|11954.2|11952.2|11940.7|11938.7|97
1745568000000|2025-04-25 08:00:00|11952.5|11950.5|11962|11960|11970|11968|11952.5|11950.5|98
1745568300000|2025-04-25 08:05:00|11962.5|11960.5|11976.5|11974.5|11979|11977|11962.5|11960.5|74
1745568600000|2025-04-25 08:10:00|11975.4|11973.4|11971.4|11969.4|11976.4|11974.4|11965.9|11963.9|40
1745568900000|2025-04-25 08:15:00|11970.9|11968.9|11987.4|11985.4|11988.9|11986.9|11968.4|11966.4|46
1745569200000|2025-04-25 08:20:00|11985.9|11983.9|11974.9|11972.9|11988.4|11986.4|11974.9|11972.9|56
1745569500000|2025-04-25 08:25:00|11975.4|11973.4|11978.4|11976.4|11986.4|11984.4|11971.9|11969.9|128
1745569800000|2025-04-25 08:30:00|11978.8|11976.8|11974.8|11972.8|11984.8|11982.8|11971.8|11969.8|63
1745570100000|2025-04-25 08:35:00|11975.3|11973.3|11978.8|11976.8|11982.3|11980.3|11974.8|11972.8|57
1745570400000|2025-04-25 08:40:00|11979.1|11977.1|11981.1|11979.1|11981.1|11979.1|11972.1|11970.1|104
1745570700000|2025-04-25 08:45:00|11982.1|11980.1|11982.6|11980.6|11985.1|11983.1|11979.6|11977.6|24
1745571000000|2025-04-25 08:50:00|11982.3|11980.3|11986.3|11984.3|11994.8|11992.8|11981.8|11979.8|99
1745571300000|2025-04-25 08:55:00|11985.8|11983.8|11972.8|11970.8|11985.8|11983.8|11970.8|11968.8|79
1745571600000|2025-04-25 09:00:00|11973.6|11971.6|11975.6|11973.6|11976.1|11974.1|11969.6|11967.6|86
1745571900000|2025-04-25 09:05:00|11976.1|11974.1|11974.6|11972.6|11983.6|11981.6|11974.6|11972.6|54
1745572200000|2025-04-25 09:10:00|11974.3|11972.3|11972.3|11970.3|11975.8|11973.8|11966.8|11964.8|147
1745572500000|2025-04-25 09:15:00|11971.8|11969.8|11964.3|11962.3|11973.3|11971.3|11958.8|11956.8|58
1745572800000|2025-04-25 09:20:00|11965|11963|11978|11976|11979|11977|11964|11962|201
1745573100000|2025-04-25 09:25:00|11977.5|11975.5|11973|11971|11983|11981|11973|11971|157
1745573400000|2025-04-25 09:30:00|11972.5|11970.5|11975|11973|11976|11974|11967.5|11965.5|50
1745573700000|2025-04-25 09:35:00|11975.5|11973.5|11962|11960|11976|11974|11961.5|11959.5|44
1745574000000|2025-04-25 09:40:00|11962.6|11960.6|11967.1|11965.1|11967.1|11965.1|11958.6|11956.6|76
1745574300000|2025-04-25 09:45:00|11966.6|11964.6|11981.1|11979.1|11981.1|11979.1|11964.6|11962.6|127
1745574600000|2025-04-25 09:50:00|11980.1|11978.1|11985.1|11983.1|11989.1|11987.1|11979.6|11977.6|79
1745574900000|2025-04-25 09:55:00|11984.1|11982.1|11986.1|11984.1|11988.6|11986.6|11981.1|11979.1|39
1745575200000|2025-04-25 10:00:00|11985.4|11983.4|11983.4|11981.4|11987.4|11985.4|11980.4|11978.4|165
1745575500000|2025-04-25 10:05:00|11982.9|11980.9|11976.4|11974.4|11986.9|11984.9|11975.4|11973.4|50
1745575800000|2025-04-25 10:10:00|11977.3|11975.3|11976.3|11974.3|11979.3|11977.3|11974.8|11972.8|59
1745576100000|2025-04-25 10:15:00|11976.8|11974.8|11983.3|11981.3|12006.3|12004.3|11971.8|11969.8|374
1745576400000|2025-04-25 10:20:00|11983.9|11981.9|11981.4|11979.4|11983.9|11981.9|11972.4|11970.4|105
1745576700000|2025-04-25 10:25:00|11981.9|11979.9|11978.9|11976.9|11984.9|11982.9|11975.9|11973.9|845
1745577000000|2025-04-25 10:30:00|11978.2|11976.2|11975.2|11973.2|11987.2|11985.2|11971.7|11969.7|75
1745577300000|2025-04-25 10:35:00|11974.7|11972.7|11958.2|11956.2|11975.7|11973.7|11956.2|11954.2|64
1745577600000|2025-04-25 10:40:00|11959.8|11957.8|11958.3|11956.3|11963.3|11961.3|11956.3|11954.3|27
1745577900000|2025-04-25 10:45:00|11958.8|11956.8|11950.3|11948.3|11960.3|11958.3|11947.3|11945.3|31
1745578200000|2025-04-25 10:50:00|11949.4|11947.4|11955.9|11953.9|11957.9|11955.9|11948.4|11946.4|36
1745578500000|2025-04-25 10:55:00|11956.4|11954.4|11952.4|11950.4|11960.9|11958.9|11950.9|11948.9|44
1745578800000|2025-04-25 11:00:00|11952.6|11950.6|11960.1|11958.1|11961.6|11959.6|11950.1|11948.1|37
1745579100000|2025-04-25 11:05:00|11960.6|11958.6|11967.1|11965.1|11969.1|11967.1|11960.1|11958.1|38
1745579400000|2025-04-25 11:10:00|11966.3|11964.3|11961.3|11959.3|11966.3|11964.3|11958.8|11956.8|22
1745579700000|2025-04-25 11:15:00|11959.8|11957.8|11962.3|11960.3|11965.8|11963.8|11959.3|11957.3|14
1745580000000|2025-04-25 11:20:00|11962.6|11960.6|11968.6|11966.6|11972.1|11970.1|11960.1|11958.1|117
1745580300000|2025-04-25 11:25:00|11969.1|11967.1|11970.1|11968.1|11971.6|11969.6|11966.6|11964.6|34
1745580600000|2025-04-25 11:30:00|11969|11967|11966.5|11964.5|11969.5|11967.5|11962|11960|46
1745580900000|2025-04-25 11:35:00|11966|11964|11964.5|11962.5|11970.5|11968.5|11960.5|11958.5|42
1745581200000|2025-04-25 11:40:00|11964.7|11962.7|11956.7|11954.7|11969.7|11967.7|11956.7|11954.7|36
1745581500000|2025-04-25 11:45:00|11956.2|11954.2|11959.7|11957.7|11962.7|11960.7|11956.2|11954.2|32
1745581800000|2025-04-25 11:50:00|11959.8|11957.8|11965.8|11963.8|11966.3|11964.3|11958.8|11956.8|28
1745582100000|2025-04-25 11:55:00|11966.3|11964.3|11969.8|11967.8|11970.3|11968.3|11962.8|11960.8|66
1745582400000|2025-04-25 12:00:00|11969.7|11967.7|11969.7|11967.7|11975.7|11973.7|11965.7|11963.7|62
1745582700000|2025-04-25 12:05:00|11969.2|11967.2|11981.7|11979.7|11981.7|11979.7|11968.7|11966.7|53
1745583000000|2025-04-25 12:10:00|11981.9|11979.9|11980.9|11978.9|11982.9|11980.9|11976.9|11974.9|49
1745583300000|2025-04-25 12:15:00|11981.4|11979.4|11988.9|11986.9|11989.9|11987.9|11979.9|11977.9|63
1745583600000|2025-04-25 12:20:00|11988.3|11986.3|11978.8|11976.8|11989.3|11987.3|11959.3|11957.3|335
1745583900000|2025-04-25 12:25:00|11978.3|11976.3|11986.3|11984.3|11986.3|11984.3|11977.3|11975.3|134
1745584200000|2025-04-25 12:30:00|11986.5|11984.5|11989.5|11987.5|11989.5|11987.5|11980.5|11978.5|113
1745584500000|2025-04-25 12:35:00|11990|11988|12000.5|11998.5|12002.5|12000.5|11990|11988|99
1745584800000|2025-04-25 12:40:00|12000.2|11998.2|12003.2|12001.2|12004.2|12002.2|11997.7|11995.7|132
1745585100000|2025-04-25 12:45:00|12003.7|12001.7|11999.2|11997.2|12004.7|12002.7|11995.2|11993.2|81
1745585400000|2025-04-25 12:50:00|11999.3|11997.3|11998.3|11996.3|12000.8|11998.8|11992.8|11990.8|82
1745585700000|2025-04-25 12:55:00|11998.8|11996.8|11990.3|11988.3|11999.8|11997.8|11986.3|11984.3|100
1745586000000|2025-04-25 13:00:00|11991.1|11989.1|11987.1|11985.1|11992.1|11990.1|11981.6|11979.6|155
1745586300000|2025-04-25 13:05:00|11986.6|11984.6|11992.1|11990.1|12016.1|12014.1|11986.1|11984.1|305
1745586600000|2025-04-25 13:10:00|11992.3|11990.3|11991.3|11989.3|11995.8|11993.8|11987.3|11985.3|83
1745586900000|2025-04-25 13:15:00|11991.8|11989.8|12002.3|12000.3|12002.8|12000.8|11991.8|11989.8|88
1745587200000|2025-04-25 13:20:00|12001.5|11999.5|12006.5|12004.5|12008.5|12006.5|11999.5|11997.5|46
1745587500000|2025-04-25 13:25:00|12007|12005|12009.5|12007.5|12013.5|12011.5|12005.5|12003.5|152
1745587800000|2025-04-25 13:30:00|12009.1|12007.1|12008.1|12006.1|12013.6|12011.6|11999.1|11997.1|411
1745588100000|2025-04-25 13:35:00|12008.6|12006.6|12002.1|12000.1|12011.1|12009.1|12001.1|11999.1|192
1745588400000|2025-04-25 13:40:00|12001.8|11999.8|11979.8|11977.8|12004.8|12002.8|11977.8|11975.8|102
1745588700000|2025-04-25 13:45:00|11978.3|11976.3|11968.8|11966.8|11979.3|11977.3|11967.3|11965.3|122
1745589000000|2025-04-25 13:50:00|11969.3|11967.3|11972.3|11970.3|11978.8|11976.8|11968.8|11966.8|196
1745589300000|2025-04-25 13:55:00|11972.8|11970.8|11969.8|11967.8|11974.8|11972.8|11965.3|11963.3|91
1745589600000|2025-04-25 14:00:00|11971.5|11969.5|11977.5|11975.5|11986.5|11984.5|11969|11967|221
1745589900000|2025-04-25 14:05:00|11977|11975|11991.5|11989.5|11996.5|11994.5|11975.5|11973.5|110
1745590200000|2025-04-25 14:10:00|11990.5|11988.5|11976.5|11974.5|11994.5|11992.5|11976.5|11974.5|233
1745590500000|2025-04-25 14:15:00|11976|11974|11960.5|11958.5|11976|11974|11960|11958|84
1745590800000|2025-04-25 14:20:00|11962.3|11960.3|11952.3|11950.3|11964.3|11962.3|11935.3|11933.3|139
1745591100000|2025-04-25 14:25:00|11952.8|11950.8|11944.3|11942.3|11954.3|11952.3|11939.8|11937.8|73
1745591400000|2025-04-25 14:30:00|11944|11942|11948.5|11946.5|11948.5|11946.5|11936|11934|90
1745591700000|2025-04-25 14:35:00|11949|11947|11944|11942|11952|11950|11944|11942|78
1745592000000|2025-04-25 14:40:00|11943.4|11941.4|11953.4|11951.4|11954.9|11952.9|11942.9|11940.9|79
1745592300000|2025-04-25 14:45:00|11953.9|11951.9|11960.9|11958.9|11962.4|11960.4|11946.9|11944.9|80
1745592600000|2025-04-25 14:50:00|11961.2|11959.2|11958.2|11956.2|11961.7|11959.7|11956.2|11954.2|92
1745592900000|2025-04-25 14:55:00|11958.7|11956.7|11949.7|11947.7|11958.7|11956.7|11946.7|11944.7|909
1745593200000|2025-04-25 15:00:00|11950.2|11948.2|11956.2|11954.2|11958.2|11956.2|11946.2|11944.2|152
1745593500000|2025-04-25 15:05:00|11956.7|11954.7|11953.2|11951.2|11961.2|11959.2|11953.2|11951.2|95
1745593800000|2025-04-25 15:10:00|11951.7|11949.7|11947.7|11945.7|11956.7|11954.7|11944.2|11942.2|108
1745594100000|2025-04-25 15:15:00|11948.2|11946.2|11953.7|11951.7|11954.2|11952.2|11942.2|11940.2|216
1745594400000|2025-04-25 15:20:00|11954.7|11952.7|11962.7|11960.7|11964.2|11962.2|11952.2|11950.2|683
1745594700000|2025-04-25 15:25:00|11963.2|11961.2|11941.2|11939.2|11965.2|11963.2|11940.7|11938.7|4131
1745595000000|2025-04-25 15:30:00|11941.7|11939.7|11941.2|11939.2|11948.2|11946.2|11940.2|11938.2|1124
1745595300000|2025-04-25 15:35:00|11940.2|11938.2|11948.7|11946.7|11950.2|11948.2|11938.2|11936.2|506
1745595600000|2025-04-25 15:40:00|11949.2|11947.2|11949.2|11947.2|11960.2|11958.2|11945.7|11943.7|196
1745595900000|2025-04-25 15:45:00|11949.7|11947.7|11948.7|11946.7|11951.7|11949.7|11947.7|11945.7|58
1745596200000|2025-04-25 15:50:00|11949.2|11947.2|11960.7|11958.7|11960.7|11958.7|11948.7|11946.7|279
1745596500000|2025-04-25 15:55:00|11959.2|11957.2|11958.7|11956.7|11962.2|11960.2|11956.2|11954.2|60
1745596800000|2025-04-25 16:00:00|11958.2|11956.2|11961.7|11959.7|11964.7|11962.7|11957.7|11955.7|50
1745597100000|2025-04-25 16:05:00|11961.2|11959.2|11962.7|11960.7|11965.7|11963.7|11957.2|11955.2|37
1745597400000|2025-04-25 16:10:00|11962.2|11960.2|11960.7|11958.7|11962.2|11960.2|11959.7|11957.7|12
1745597700000|2025-04-25 16:15:00|11960.2|11958.2|11961.2|11959.2|11962.7|11960.7|11958.2|11956.2|12
1745598000000|2025-04-25 16:20:00|11960.7|11958.7|11964.7|11962.7|11965.7|11963.7|11958.2|11956.2|13
1745598300000|2025-04-25 16:25:00|11964.2|11962.2|11964.2|11962.2|11966.2|11964.2|11960.7|11958.7|15
1745598600000|2025-04-25 16:30:00|11963.7|11961.7|11965.7|11963.7|11965.7|11963.7|11960.7|11958.7|0
1745598900000|2025-04-25 16:35:00|11966.2|11964.2|11967.2|11965.2|11968.7|11966.7|11963.2|11961.2|14
1745599200000|2025-04-25 16:40:00|11967.7|11965.7|11968.2|11966.2|11969.7|11967.7|11965.2|11963.2|16
1745599500000|2025-04-25 16:45:00|11968.7|11966.7|11964.2|11962.2|11968.7|11966.7|11957.7|11955.7|15
1745599800000|2025-04-25 16:50:00|11963.7|11961.7|11963.2|11961.2|11967.7|11965.7|11960.7|11958.7|14
1745600100000|2025-04-25 16:55:00|11963.7|11961.7|11967.2|11965.2|11967.7|11965.7|11961.7|11959.7|9
1745600400000|2025-04-25 17:00:00|11966.2|11964.2|11964.2|11962.2|11967.7|11965.7|11961.2|11959.2|10
1745600700000|2025-04-25 17:05:00|11964.7|11962.7|11966.2|11964.2|11970.2|11968.2|11964.2|11962.2|6
1745601000000|2025-04-25 17:10:00|11965.7|11963.7|11973.2|11971.2|11973.7|11971.7|11965.7|11963.7|10
1745601300000|2025-04-25 17:15:00|11972.7|11970.7|11976.2|11974.2|11982.2|11980.2|11972.2|11970.2|101
1745601600000|2025-04-25 17:20:00|11975.7|11973.7|11979.7|11977.7|11982.7|11980.7|11975.2|11973.2|16
1745601900000|2025-04-25 17:25:00|11980.2|11978.2|11982.2|11980.2|11983.7|11981.7|11979.2|11977.2|27
1745602200000|2025-04-25 17:30:00|11982.7|11980.7|11977.7|11975.7|11982.7|11980.7|11974.2|11972.2|28
1745602500000|2025-04-25 17:35:00|11977.2|11975.2|11957.7|11955.7|11979.7|11977.7|11954.7|11952.7|77
1745602800000|2025-04-25 17:40:00|11958.2|11956.2|11961.2|11959.2|11965.2|11963.2|11953.7|11951.7|13
1745603100000|2025-04-25 17:45:00|11960.7|11958.7|11951.2|11949.2|11961.2|11959.2|11943.7|11941.7|18
1745603400000|2025-04-25 17:50:00|11951.7|11949.7|11939.7|11937.7|11952.2|11950.2|11938.7|11936.7|2
1745603700000|2025-04-25 17:55:00|11940.2|11938.2|11938.2|11936.2|11941.7|11939.7|11925.2|11923.2|60
1745604000000|2025-04-25 18:00:00|11938.7|11936.7|11945.7|11943.7|11949.7|11947.7|11933.7|11931.7|9
1745604300000|2025-04-25 18:05:00|11946.2|11944.2|11951.7|11949.7|11954.2|11952.2|11941.7|11939.7|5
1745604600000|2025-04-25 18:10:00|11952.2|11950.2|11955.7|11953.7|11958.2|11956.2|11951.2|11949.2|8
1745604900000|2025-04-25 18:15:00|11956.2|11954.2|11960.2|11958.2|11964.7|11962.7|11955.7|11953.7|2
1745605200000|2025-04-25 18:20:00|11959.7|11957.7|11971.7|11969.7|11973.2|11971.2|11959.2|11957.2|8
1745605500000|2025-04-25 18:25:00|11972.2|11970.2|11969.2|11967.2|11974.2|11972.2|11965.7|11963.7|9
1745605800000|2025-04-25 18:30:00|11969.7|11967.7|11968.2|11966.2|11972.2|11970.2|11966.2|11964.2|4
1745606100000|2025-04-25 18:35:00|11968.7|11966.7|11975.7|11973.7|11977.2|11975.2|11968.2|11966.2|10
1745606400000|2025-04-25 18:40:00|11976.2|11974.2|11976.7|11974.7|11978.2|11976.2|11975.2|11973.2|15
1745606700000|2025-04-25 18:45:00|11976.2|11974.2|11973.7|11971.7|11976.7|11974.7|11972.7|11970.7|8
1745607000000|2025-04-25 18:50:00|11973.2|11971.2|11972.7|11970.7|11973.7|11971.7|11962.2|11960.2|4
1745607300000|2025-04-25 18:55:00|11972.2|11970.2|11964.2|11962.2|11972.7|11970.7|11964.2|11962.2|3
1745607600000|2025-04-25 19:00:00|11964.7|11962.7|11968.2|11966.2|11968.7|11966.7|11962.7|11960.7|6
1745607900000|2025-04-25 19:05:00|11967.7|11965.7|11969.7|11967.7|11973.2|11971.2|11967.2|11965.2|4
1745608200000|2025-04-25 19:10:00|11970.2|11968.2|11964.2|11962.2|11971.2|11969.2|11960.2|11958.2|8
1745608500000|2025-04-25 19:15:00|11963.7|11961.7|11966.2|11964.2|11968.2|11966.2|11961.2|11959.2|11
1745608800000|2025-04-25 19:20:00|11965.7|11963.7|11968.2|11966.2|11970.7|11968.7|11965.2|11963.2|2
1745609100000|2025-04-25 19:25:00|11967.7|11965.7|11960.2|11958.2|11967.7|11965.7|11958.2|11956.2|4
1745609400000|2025-04-25 19:30:00|11959.7|11957.7|11959.2|11957.2|11962.7|11960.7|11956.2|11954.2|5
1745609700000|2025-04-25 19:35:00|11958.7|11956.7|11957.7|11955.7|11960.2|11958.2|11952.7|11950.7|32
1745610000000|2025-04-25 19:40:00|11957.2|11955.2|11962.2|11960.2|11962.2|11960.2|11953.2|11951.2|7
1745610300000|2025-04-25 19:45:00|11962.7|11960.7|11962.7|11960.7|11965.2|11963.2|11954.7|11952.7|37
1745610600000|2025-04-25 19:50:00|11964.7|11962.7|11975.2|11973.2|11976.2|11974.2|11962.2|11960.2|24
1745610900000|2025-04-25 19:55:00|11975.7|11973.7|11980.4|11974.4|11985.7|11983.7|11968.2|11966.2|31
1745611200000|2025-04-25 20:00:00|11980.1|11974.1|11979.3|11973.3|11986.3|11980.3|11979|11973|0
1745611500000|2025-04-25 20:05:00|11979.6|11973.6|11980.4|11974.4|11981.6|11975.6|11976.8|11970.8|0
1745611800000|2025-04-25 20:10:00|11979.8|11973.8|11986|11980|11986.6|11980.6|11979.8|11973.8|0
1745612100000|2025-04-25 20:15:00|11986.3|11980.3|11984|11978|11988.8|11982.8|11983.7|11977.7|0
1745612400000|2025-04-25 20:20:00|11983.7|11977.7|11983|11977|11986|11980|11981.8|11975.8|0
1745612700000|2025-04-25 20:25:00|11982.9|11976.9|11984|11978|11985.2|11979.2|11982.4|11976.4|0
1745613000000|2025-04-25 20:30:00|11984.3|11978.3|11987.2|11981.2|11987.2|11981.2|11984|11978|0
1745613300000|2025-04-25 20:35:00|11986.9|11980.9|11986.3|11980.3|11992.2|11986.2|11986|11980|0
1745613600000|2025-04-25 20:40:00|11986|11980|11983.7|11977.7|11986.9|11980.9|11983.3|11977.3|0
1745613900000|2025-04-25 20:45:00|11984|11978|11986|11980|11986.3|11980.3|11983.6|11977.6|0
1745614200000|2025-04-25 20:50:00|11985.7|11979.7|11984.3|11978.3|11986|11980|11984.3|11978.3|0
1745614500000|2025-04-25 20:55:00|11984.6|11978.6|11984.6|11978.6|11984.9|11978.9|11983.3|11977.3|0
1745791200000|2025-04-27 22:00:00|11966.2|11960.2|11965.7|11959.7|11967.6|11961.6|11963.9|11957.9|0
1745791500000|2025-04-27 22:05:00|11965.5|11959.5|11962.8|11956.8|11970.2|11964.2|11961.8|11955.8|0
1745791800000|2025-04-27 22:10:00|11962.6|11956.6|11961.6|11955.6|11965.5|11959.5|11960.7|11954.7|0
1745792100000|2025-04-27 22:15:00|11961.5|11955.5|11957.7|11951.7|11961.5|11955.5|11957.6|11951.6|0
1745792400000|2025-04-27 22:20:00|11957.6|11951.6|11963.1|11957.1|11963.2|11957.2|11957.4|11951.4|0
1745792700000|2025-04-27 22:25:00|11963.9|11957.9|11967.5|11961.5|11968.3|11962.3|11962.3|11956.3|0
1745793000000|2025-04-27 22:30:00|11967.7|11961.7|11967|11961|11967.7|11961.7|11964.3|11958.3|0
1745793300000|2025-04-27 22:35:00|11966.8|11960.8|11963.4|11957.4|11967.5|11961.5|11962.9|11956.9|0
1745793600000|2025-04-27 22:40:00|11963.6|11957.6|11962.4|11956.4|11965.2|11959.2|11961.5|11955.5|0
1745793900000|2025-04-27 22:45:00|11962.3|11956.3|11960.8|11954.8|11963.7|11957.7|11959|11953|0
1745794200000|2025-04-27 22:50:00|11961|11955|11962.2|11956.2|11962.2|11956.2|11957.7|11951.7|0
1745794500000|2025-04-27 22:55:00|11962.3|11956.3|11959|11953|11962.5|11956.5|11958.2|11952.2|0
1745794800000|2025-04-27 23:00:00|11958.6|11952.6|11957.2|11951.2|11958.6|11952.6|11953.9|11947.9|0
1745795100000|2025-04-27 23:05:00|11957.3|11951.3|11955.9|11949.9|11957.8|11951.8|11953.5|11947.5|0
1745795400000|2025-04-27 23:10:00|11956|11950|11958|11952|11960.6|11954.6|11955.6|11949.6|0
1745795700000|2025-04-27 23:15:00|11958.2|11952.2|11956.2|11950.2|11959.1|11953.1|11954.4|11948.4|0
1745796000000|2025-04-27 23:20:00|11956|11950|11954.4|11948.4|11956.4|11950.4|11954.4|11948.4|0
1745796300000|2025-04-27 23:25:00|11954.3|11948.3|11956.7|11950.7|11958.5|11952.5|11951.8|11945.8|0
1745796600000|2025-04-27 23:30:00|11956.9|11950.9|11959.6|11953.6|11959.9|11953.9|11956.9|11950.9|0
1745796900000|2025-04-27 23:35:00|11959.3|11953.3|11958.5|11952.5|11959.8|11953.8|11958|11952|0
1745797200000|2025-04-27 23:40:00|11958.8|11952.8|11956.2|11950.2|11959.6|11953.6|11956|11950|0
1745797500000|2025-04-27 23:45:00|11956.4|11950.4|11957.8|11951.8|11959.8|11953.8|11955.9|11949.9|0
1745797800000|2025-04-27 23:50:00|11958|11952|11958.9|11952.9|11958.9|11952.9|11955.2|11949.2|0
1745798100000|2025-04-27 23:55:00|11958.6|11952.6|11959|11953|11962.6|11956.6|11957.6|11951.6|0
1745798400000|2025-04-28 00:00:00|11959.4|11953.4|11961.5|11955.5|11961.6|11955.6|11957.4|11951.4|0
1745798700000|2025-04-28 00:05:00|11961.6|11955.6|11963.7|11957.7|11964|11958|11957.1|11951.1|0
1745799000000|2025-04-28 00:10:00|11963.4|11957.4|11966|11960|11966.3|11960.3|11960.5|11954.5|0
1745799300000|2025-04-28 00:15:00|11966.3|11960.3|11962.8|11956.8|11969.2|11963.2|11961.2|11955.2|0
1745799600000|2025-04-28 00:20:00|11962|11956|11958.1|11952.1|11962|11956|11952.5|11946.5|0
1745799900000|2025-04-28 00:25:00|11959.7|11953.7|11962.9|11956.9|11962.9|11956.9|11956.4|11950.4|0
1745800200000|2025-04-28 00:30:00|11961.3|11955.3|11964.5|11958.5|11965.3|11959.3|11958.1|11952.1|0
1745800500000|2025-04-28 00:35:00|11962.9|11956.9|11958.8|11952.8|11962.9|11956.9|11958.1|11952.1|0
1745800800000|2025-04-28 00:40:00|11958.1|11952.1|11957.9|11951.9|11959.7|11953.7|11956.3|11950.3|0
1745801100000|2025-04-28 00:45:00|11957.8|11951.8|11954.7|11948.7|11957.8|11951.8|11951.5|11945.5|0
1745801400000|2025-04-28 00:50:00|11956.3|11950.3|11954.7|11948.7|11956.3|11950.3|11954.6|11948.6|0
1745801700000|2025-04-28 00:55:00|11953.9|11947.9|11951.5|11945.5|11954.7|11948.7|11949.9|11943.9|0
1745802000000|2025-04-28 01:00:00|11949.9|11943.9|11953.1|11947.1|11954.7|11948.7|11948.3|11942.3|0
1745802300000|2025-04-28 01:05:00|11951.5|11945.5|11951.5|11945.5|11951.5|11945.5|11951.5|11945.5|0
1745802600000|2025-04-28 01:10:00|11953.1|11947.1|11954.8|11948.8|11955.5|11949.5|11951.5|11945.5|0
1745802900000|2025-04-28 01:15:00|11954.7|11948.7|11953.2|11947.2|11956.4|11950.4|11952.4|11946.4|0
1745803200000|2025-04-28 01:20:00|11953.1|11947.1|11952.3|11946.3|11954.7|11948.7|11951.5|11945.5|0
1745803500000|2025-04-28 01:25:00|11951.5|11945.5|11951.5|11945.5|11953.1|11947.1|11949.9|11943.9|0
1745803800000|2025-04-28 01:30:00|11949.9|11943.9|11941.9|11935.9|11951.5|11945.5|11941.9|11935.9|0
1745804100000|2025-04-28 01:35:00|11940.3|11934.3|11943.6|11937.6|11946.8|11940.8|11940.3|11934.3|0
1745804400000|2025-04-28 01:40:00|11944.4|11938.4|11941.2|11935.2|11945.2|11939.2|11938.8|11932.8|0
1745804700000|2025-04-28 01:45:00|11942|11936|11945.2|11939.2|11946.8|11940.8|11940.4|11934.4|0
1745805000000|2025-04-28 01:50:00|11946.8|11940.8|11946.8|11940.8|11946.8|11940.8|11945.2|11939.2|0
1745805300000|2025-04-28 01:55:00|11947.6|11941.6|11948.4|11942.4|11948.4|11942.4|11946.8|11940.8|0
1745805600000|2025-04-28 02:00:00|11946.8|11940.8|11946.8|11940.8|11948.5|11942.5|11945.2|11939.2|0
1745805900000|2025-04-28 02:05:00|11947.6|11941.6|11948.5|11942.5|11951.6|11945.6|11946.9|11940.9|0
1745806200000|2025-04-28 02:10:00|11948.4|11942.4|11943.7|11937.7|11948.5|11942.5|11942.9|11936.9|0
1745806500000|2025-04-28 02:15:00|11942.9|11936.9|11947.7|11941.7|11948.5|11942.5|11942.1|11936.1|0
1745806800000|2025-04-28 02:20:00|11948.5|11942.5|11948.6|11942.6|11948.6|11942.6|11946.9|11940.9|0
1745807100000|2025-04-28 02:25:00|11948.5|11942.5|11948.5|11942.5|11950.1|11944.1|11946.9|11940.9|0
1745807400000|2025-04-28 02:30:00|11950.1|11944.1|11950.1|11944.1|11950.1|11944.1|11948.5|11942.5|0
1745807700000|2025-04-28 02:35:00|11951.7|11945.7|11953.2|11947.2|11953.2|11947.2|11951.7|11945.7|0
1745808000000|2025-04-28 02:40:00|11954.8|11948.8|11953.2|11947.2|11954.8|11948.8|11953.2|11947.2|0
1745808300000|2025-04-28 02:45:00|11954|11948|11953.2|11947.2|11954|11948|11953.2|11947.2|0
1745808600000|2025-04-28 02:50:00|11954.8|11948.8|11951.6|11945.6|11956.4|11950.4|11951.6|11945.6|0
1745808900000|2025-04-28 02:55:00|11951.5|11945.5|11946.8|11940.8|11951.5|11945.5|11942|11936|0
1745809200000|2025-04-28 03:00:00|11948.4|11942.4|11949.2|11943.2|11950|11944|11948.3|11942.3|0
1745809500000|2025-04-28 03:05:00|11949.1|11943.1|11946.8|11940.8|11949.1|11943.1|11945.1|11939.1|0
1745809800000|2025-04-28 03:10:00|11946.7|11940.7|11946.7|11940.7|11949.9|11943.9|11945.1|11939.1|0
1745810100000|2025-04-28 03:15:00|11948.3|11942.3|11948.3|11942.3|11948.3|11942.3|11948.3|11942.3|0
1745810400000|2025-04-28 03:20:00|11948.4|11942.4|11948.2|11942.2|11951.5|11945.5|11948.2|11942.2|0
1745810700000|2025-04-28 03:25:00|11948.3|11942.3|11945.9|11939.9|11948.3|11942.3|11941.9|11935.9|0
1745811000000|2025-04-28 03:30:00|11946.7|11940.7|11946.7|11940.7|11946.7|11940.7|11945.1|11939.1|0
1745811300000|2025-04-28 03:35:00|11945.1|11939.1|11948.3|11942.3|11948.3|11942.3|11945.1|11939.1|0
1745811600000|2025-04-28 03:40:00|11948.4|11942.4|11948.4|11942.4|11948.4|11942.4|11947.6|11941.6|0
1745811900000|2025-04-28 03:45:00|11949.2|11943.2|11946.8|11940.8|11949.2|11943.2|11945.2|11939.2|0
1745812200000|2025-04-28 03:50:00|11946|11940|11945.2|11939.2|11946.8|11940.8|11945.2|11939.2|0
1745812500000|2025-04-28 03:55:00|11942|11936|11942.1|11936.1|11942.9|11936.9|11940.4|11934.4|0
1745812800000|2025-04-28 04:00:00|11942.9|11936.9|11945.2|11939.2|11945.2|11939.2|11942.1|11936.1|0
1745813100000|2025-04-28 04:05:00|11945.3|11939.3|11945.2|11939.2|11946.8|11940.8|11945.2|11939.2|0
1745813400000|2025-04-28 04:10:00|11945.3|11939.3|11945.3|11939.3|11946.1|11940.1|11943.6|11937.6|0
1745813700000|2025-04-28 04:15:00|11945.2|11939.2|11946.8|11940.8|11946.8|11940.8|11945.2|11939.2|0
1745814000000|2025-04-28 04:20:00|11945.2|11939.2|11946.8|11940.8|11946.8|11940.8|11945.2|11939.2|0
1745814300000|2025-04-28 04:25:00|11948.4|11942.4|11950.1|11944.1|11950.9|11944.9|11948.4|11942.4|0
1745814600000|2025-04-28 04:30:00|11950|11944|11946.9|11940.9|11950|11944|11946.8|11940.8|0
1745814900000|2025-04-28 04:35:00|11947.7|11941.7|11946.9|11940.9|11950.1|11944.1|11946.9|11940.9|0
1745815200000|2025-04-28 04:40:00|11946.8|11940.8|11950.1|11944.1|11950.1|11944.1|11945.3|11939.3|0
1745815500000|2025-04-28 04:45:00|11950|11944|11951.5|11945.5|11951.5|11945.5|11949.9|11943.9|0
1745815800000|2025-04-28 04:50:00|11949.9|11943.9|11949.9|11943.9|11949.9|11943.9|11949.9|11943.9|0
1745816100000|2025-04-28 04:55:00|11948.3|11942.3|11949.9|11943.9|11949.9|11943.9|11948.3|11942.3|0
1745816400000|2025-04-28 05:00:00|11948.3|11942.3|11951.5|11945.5|11951.5|11945.5|11948.3|11942.3|0
1745816700000|2025-04-28 05:05:00|11951.4|11945.4|11948.3|11942.3|11953|11947|11946.7|11940.7|0
1745817000000|2025-04-28 05:10:00|11949.9|11943.9|11948.3|11942.3|11950.7|11944.7|11948.3|11942.3|0
1745817300000|2025-04-28 05:15:00|11946.7|11940.7|11948.4|11942.4|11949.9|11943.9|11945.2|11939.2|0
1745817600000|2025-04-28 05:20:00|11948.3|11942.3|11945.2|11939.2|11948.3|11942.3|11945.1|11939.1|0
1745817900000|2025-04-28 05:25:00|11944.4|11938.4|11943.5|11937.5|11944.4|11938.4|11943.5|11937.5|0
1745818200000|2025-04-28 05:30:00|11943.6|11937.6|11937.2|11931.2|11943.6|11937.6|11930.1|11924.1|0
1745818500000|2025-04-28 05:35:00|11934.1|11928.1|11937.3|11931.3|11937.3|11931.3|11932.5|11926.5|0
1745818800000|2025-04-28 05:40:00|11937.2|11931.2|11934|11928|11938.8|11932.8|11932.4|11926.4|0
1745819100000|2025-04-28 05:45:00|11935.6|11929.6|11930.5|11924.5|11935.6|11929.6|11925.8|11919.8|0
1745819400000|2025-04-28 05:50:00|11929|11923|11932.1|11926.1|11933.7|11927.7|11929|11923|0
1745819700000|2025-04-28 05:55:00|11930.6|11924.6|11932.2|11926.2|11933.7|11927.7|11929|11923|0
1745820000000|2025-04-28 06:00:00|11919.2|11917.2|11921.7|11919.7|11923.2|11921.2|11910.7|11908.7|64
1745820300000|2025-04-28 06:05:00|11919.7|11917.7|11921.2|11919.2|11923.2|11921.2|11916.2|11914.2|16
1745820600000|2025-04-28 06:10:00|11920.7|11918.7|11932.2|11930.2|11936.2|11934.2|11920.7|11918.7|20
1745820900000|2025-04-28 06:15:00|11931.7|11929.7|11920.2|11918.2|11932.7|11930.7|11919.2|11917.2|11
1745821200000|2025-04-28 06:20:00|11920.7|11918.7|11923.7|11921.7|11925.2|11923.2|11920.2|11918.2|43
1745821500000|2025-04-28 06:25:00|11923.2|11921.2|11920.7|11918.7|11924.2|11922.2|11918.2|11916.2|19
1745821800000|2025-04-28 06:30:00|11923.2|11921.2|11918.2|11916.2|11924.7|11922.7|11916.7|11914.7|9
1745822100000|2025-04-28 06:35:00|11918.7|11916.7|11920.2|11918.2|11920.2|11918.2|11918.2|11916.2|1
1745822400000|2025-04-28 06:40:00|11919.7|11917.7|11923.7|11921.7|11924.7|11922.7|11919.7|11917.7|18
1745822700000|2025-04-28 06:45:00|11923.2|11921.2|11928.7|11926.7|11933.7|11931.7|11922.7|11920.7|66
1745823000000|2025-04-28 06:50:00|11929.2|11927.2|11924.7|11922.7|11932.7|11930.7|11924.2|11922.2|18
1745823300000|2025-04-28 06:55:00|11925.2|11923.2|11939.7|11937.7|11941.2|11939.2|11924.7|11922.7|77
1745823600000|2025-04-28 07:00:00|11941.7|11939.7|11946.7|11944.7|11958.7|11956.7|11935.7|11933.7|398
1745823900000|2025-04-28 07:05:00|11947.2|11945.2|11948.2|11946.2|11958.2|11956.2|11936.7|11934.7|162
1745824200000|2025-04-28 07:10:00|11948.7|11946.7|11946.2|11944.2|11950.2|11948.2|11939.2|11937.2|85
1745824500000|2025-04-28 07:15:00|11946.7|11944.7|11937.2|11935.2|11946.7|11944.7|11934.7|11932.7|73
1745824800000|2025-04-28 07:20:00|11938.2|11936.2|11940.7|11938.7|11946.2|11944.2|11932.2|11930.2|136
1745825100000|2025-04-28 07:25:00|11941.2|11939.2|11942.7|11940.7|11948.2|11946.2|11936.7|11934.7|105
1745825400000|2025-04-28 07:30:00|11943.3|11941.3|11933.8|11931.8|11948.8|11946.8|11932.8|11930.8|130
1745825700000|2025-04-28 07:35:00|11934.3|11932.3|11937.3|11935.3|11943.3|11941.3|11931.3|11929.3|114
1745826000000|2025-04-28 07:40:00|11938.3|11936.3|11932.8|11930.8|11942.3|11940.3|11931.3|11929.3|157
1745826300000|2025-04-28 07:45:00|11933.3|11931.3|11937.3|11935.3|11938.8|11936.8|11930.3|11928.3|110
1745826600000|2025-04-28 07:50:00|11936.7|11934.7|11943.7|11941.7|11947.2|11945.2|11933.7|11931.7|60
1745826900000|2025-04-28 07:55:00|11942.7|11940.7|11948.7|11946.7|11950.7|11948.7|11941.2|11939.2|95
1745827200000|2025-04-28 08:00:00|11947.7|11945.7|11948.7|11946.7|11950.7|11948.7|11943.2|11941.2|50
1745827500000|2025-04-28 08:05:00|11949.2|11947.2|11949.7|11947.7|11955.2|11953.2|11944.2|11942.2|56
1745827800000|2025-04-28 08:10:00|11950.5|11948.5|11951.5|11949.5|11955|11953|11948|11946|28
1745828100000|2025-04-28 08:15:00|11951|11949|11949|11947|11956|11954|11945.5|11943.5|113
1745828400000|2025-04-28 08:20:00|11948.9|11946.9|11957.4|11955.4|11957.4|11955.4|11945.4|11943.4|52
1745828700000|2025-04-28 08:25:00|11957.9|11955.9|11970.4|11968.4|11971.4|11969.4|11953.9|11951.9|78
1745829000000|2025-04-28 08:30:00|11969.6|11967.6|11983.6|11981.6|11983.6|11981.6|11969.6|11967.6|105
1745829300000|2025-04-28 08:35:00|11982.6|11980.6|11983.6|11981.6|11984.6|11982.6|11976.1|11974.1|49
1745829600000|2025-04-28 08:40:00|11984.1|11982.1|11982.6|11980.6|11985.6|11983.6|11978.6|11976.6|105
1745829900000|2025-04-28 08:45:00|11983.1|11981.1|11978.1|11976.1|11983.1|11981.1|11977.6|11975.6|80
1745830200000|2025-04-28 08:50:00|11978.6|11976.6|11978.1|11976.1|11979.1|11977.1|11970.6|11968.6|71
1745830500000|2025-04-28 08:55:00|11978.6|11976.6|11986.6|11984.6|11987.1|11985.1|11978.1|11976.1|85
1745830800000|2025-04-28 09:00:00|11985.7|11983.7|11983.2|11981.2|11990.2|11988.2|11982.2|11980.2|77
1745831100000|2025-04-28 09:05:00|11983.7|11981.7|11985.7|11983.7|11989.2|11987.2|11982.2|11980.2|34
1745831400000|2025-04-28 09:10:00|11986.6|11984.6|11989.1|11987.1|11991.1|11989.1|11983.1|11981.1|35
1745831700000|2025-04-28 09:15:00|11989.6|11987.6|11987.6|11985.6|11994.1|11992.1|11985.1|11983.1|221
1745832000000|2025-04-28 09:20:00|11987.1|11985.1|11987.6|11985.6|11989.1|11987.1|11984.6|11982.6|55
1745832300000|2025-04-28 09:25:00|11988.1|11986.1|11996.6|11994.6|11998.1|11996.1|11986.6|11984.6|169
1745832600000|2025-04-28 09:30:00|11996.7|11994.7|11995.7|11993.7|12001.7|11999.7|11995.2|11993.2|57
1745832900000|2025-04-28 09:35:00|11993.7|11991.7|11998.7|11996.7|12001.2|11999.2|11991.7|11989.7|56
1745833200000|2025-04-28 09:40:00|11998.9|11996.9|11999.9|11997.9|12002.4|12000.4|11997.4|11995.4|118
1745833500000|2025-04-28 09:45:00|11998.9|11996.9|11995.9|11993.9|12001.4|11999.4|11994.9|11992.9|54
1745833800000|2025-04-28 09:50:00|11996|11994|11995.5|11993.5|12000|11998|11994|11992|43
1745834100000|2025-04-28 09:55:00|11995|11993|11989|11987|11997|11995|11987.5|11985.5|264
1745834400000|2025-04-28 10:00:00|11988.5|11986.5|11990|11988|11991|11989|11984.5|11982.5|39
1745834700000|2025-04-28 10:05:00|11990.5|11988.5|11988|11986|11991|11989|11985.5|11983.5|65
1745835000000|2025-04-28 10:10:00|11987.7|11985.7|11991.7|11989.7|11995.7|11993.7|11987.7|11985.7|43
1745835300000|2025-04-28 10:15:00|11992.2|11990.2|11986.2|11984.2|11993.2|11991.2|11985.2|11983.2|27
1745835600000|2025-04-28 10:20:00|11986|11984|11984.5|11982.5|11986.5|11984.5|11978.5|11976.5|133
1745835900000|2025-04-28 10:25:00|11985.5|11983.5|11989.5|11987.5|11989.5|11987.5|11983.5|11981.5|34
1745836200000|2025-04-28 10:30:00|11990.5|11988.5|11990|11988|11993|11991|11988|11986|30
1745836500000|2025-04-28 10:35:00|11989.5|11987.5|11989|11987|11992|11990|11987.5|11985.5|47
1745836800000|2025-04-28 10:40:00|11987.9|11985.9|11989.4|11987.4|11992.4|11990.4|11986.4|11984.4|66
1745837100000|2025-04-28 10:45:00|11989.9|11987.9|11983.9|11981.9|11989.9|11987.9|11982.4|11980.4|25
1745837400000|2025-04-28 10:50:00|11983.5|11981.5|11963|11961|11983.5|11981.5|11963|11961|109
1745837700000|2025-04-28 10:55:00|11962.5|11960.5|11950|11948|11964|11962|11949.5|11947.5|149
1745838000000|2025-04-28 11:00:00|11949|11947|11957|11955|11958.5|11956.5|11947.5|11945.5|88
1745838300000|2025-04-28 11:05:00|11955.5|11953.5|11959.5|11957.5|11963.5|11961.5|11955|11953|81
1745838600000|2025-04-28 11:10:00|11960.2|11958.2|11956.7|11954.7|11963.7|11961.7|11954.2|11952.2|22
1745838900000|2025-04-28 11:15:00|11957.2|11955.2|11960.2|11958.2|11962.7|11960.7|11955.2|11953.2|27
1745839200000|2025-04-28 11:20:00|11960.8|11958.8|11964.3|11962.3|11966.3|11964.3|11958.3|11956.3|48
1745839500000|2025-04-28 11:25:00|11964.8|11962.8|11967.8|11965.8|11969.3|11967.3|11964.3|11962.3|44
1745839800000|2025-04-28 11:30:00|11966.8|11964.8|11965.3|11963.3|11967.3|11965.3|11960.8|11958.8|32
1745840100000|2025-04-28 11:35:00|11964.8|11962.8|11968.3|11966.3|11969.3|11967.3|11961.3|11959.3|17
1745840400000|2025-04-28 11:40:00|11968.6|11966.6|11964.6|11962.6|11969.6|11967.6|11963.6|11961.6|22
1745840700000|2025-04-28 11:45:00|11965.1|11963.1|11974.6|11972.6|11975.6|11973.6|11962.6|11960.6|62
1745841000000|2025-04-28 11:50:00|11975.1|11973.1|11971.1|11969.1|11976.1|11974.1|11971.1|11969.1|30
1745841300000|2025-04-28 11:55:00|11971.6|11969.6|11972.1|11970.1|11973.6|11971.6|11968.1|11966.1|24
1745841600000|2025-04-28 12:00:00|11971.5|11969.5|11970.5|11968.5|11974.5|11972.5|11968.5|11966.5|311
1745841900000|2025-04-28 12:05:00|11970|11968|11968.5|11966.5|11972|11970|11960.5|11958.5|44
1745842200000|2025-04-28 12:10:00|11968.7|11966.7|11970.7|11968.7|11971.2|11969.2|11962.7|11960.7|57
1745842500000|2025-04-28 12:15:00|11970.2|11968.2|11971.2|11969.2|11977.7|11975.7|11970.2|11968.2|50
1745842800000|2025-04-28 12:20:00|11971.6|11969.6|11973.6|11971.6|11975.1|11973.1|11969.1|11967.1|38
1745843100000|2025-04-28 12:25:00|11973.1|11971.1|11972.6|11970.6|11976.1|11974.1|11972.1|11970.1|38
1745843400000|2025-04-28 12:30:00|11971.9|11969.9|11976.4|11974.4|11978.4|11976.4|11971.9|11969.9|22
1745843700000|2025-04-28 12:35:00|11975.9|11973.9|11978.4|11976.4|11978.4|11976.4|11973.4|11971.4|103
1745844000000|2025-04-28 12:40:00|11979|11977|11977.5|11975.5|11979|11977|11974|11972|545
1745844300000|2025-04-28 12:45:00|11977|11975|11982|11980|11984.5|11982.5|11976|11974|53
1745844600000|2025-04-28 12:50:00|11982.2|11980.2|11978.2|11976.2|11984.2|11982.2|11977.2|11975.2|133
1745844900000|2025-04-28 12:55:00|11977.2|11975.2|11979.2|11977.2|11981.2|11979.2|11973.2|11971.2|80
1745845200000|2025-04-28 13:00:00|11979.6|11977.6|11986.1|11984.1|11986.1|11984.1|11977.6|11975.6|136
1745845500000|2025-04-28 13:05:00|11985.6|11983.6|11986.1|11984.1|11987.1|11985.1|11982.6|11980.6|114
1745845800000|2025-04-28 13:10:00|11985.6|11983.6|11991.6|11989.6|11993.6|11991.6|11985.6|11983.6|113
1745846100000|2025-04-28 13:15:00|11991.1|11989.1|11991.1|11989.1|11994.6|11992.6|11990.6|11988.6|35
1745846400000|2025-04-28 13:20:00|11990.2|11988.2|11990.2|11988.2|11995.7|11993.7|11990.2|11988.2|128
1745846700000|2025-04-28 13:25:00|11991.2|11989.2|11993.2|11991.2|11995.2|11993.2|11989.7|11987.7|51
1745847000000|2025-04-28 13:30:00|11994.3|11992.3|11999.3|11997.3|12005.8|12003.8|11993.8|11991.8|136
1745847300000|2025-04-28 13:35:00|11998.8|11996.8|11997.8|11995.8|12002.3|12000.3|11993.8|11991.8|170
1745847600000|2025-04-28 13:40:00|11997.5|11995.5|11995|11993|12000.5|11998.5|11992|11990|125
1745847900000|2025-04-28 13:45:00|11994.5|11992.5|11990|11988|11999|11997|11986|11984|250
1745848200000|2025-04-28 13:50:00|11990.3|11988.3|11994.8|11992.8|11995.8|11993.8|11988.3|11986.3|126
1745848500000|2025-04-28 13:55:00|11994.3|11992.3|12003.3|12001.3|12007.8|12005.8|11992.3|11990.3|304
1745848800000|2025-04-28 14:00:00|12002.6|12000.6|12010.6|12008.6|12010.6|12008.6|11995.6|11993.6|190
1745849100000|2025-04-28 14:05:00|12011.1|12009.1|12017.1|12015.1|12020.1|12018.1|12007.6|12005.6|140
1745849400000|2025-04-28 14:10:00|12017.9|12015.9|12021.4|12019.4|12024.9|12022.9|12014.9|12012.9|104
1745849700000|2025-04-28 14:15:00|12022.4|12020.4|12021.4|12019.4|12026.9|12024.9|12019.9|12017.9|124
1745850000000|2025-04-28 14:20:00|12020.8|12018.8|12026.8|12024.8|12028.3|12026.3|12016.8|12014.8|269
1745850300000|2025-04-28 14:25:00|12027.8|12025.8|12026.8|12024.8|12029.3|12027.3|12024.3|12022.3|183
1745850600000|2025-04-28 14:30:00|12026.6|12024.6|12027.6|12025.6|12027.6|12025.6|12014.6|12012.6|271
1745850900000|2025-04-28 14:35:00|12026.6|12024.6|12034.1|12032.1|12036.6|12034.6|12026.6|12024.6|359
1745851200000|2025-04-28 14:40:00|12033.8|12031.8|12037.8|12035.8|12040.3|12038.3|12026.3|12024.3|269
1745851500000|2025-04-28 14:45:00|12038.3|12036.3|12039.8|12037.8|12041.3|12039.3|12033.3|12031.3|295
1745851800000|2025-04-28 14:50:00|12039|12037|12032.5|12030.5|12039|12037|12026|12024|253
1745852100000|2025-04-28 14:55:00|12031.5|12029.5|12038.5|12036.5|12039.5|12037.5|12029.5|12027.5|274
1745852400000|2025-04-28 15:00:00|12038.6|12036.6|12046.6|12044.6|12048.6|12046.6|12038.6|12036.6|253
1745852700000|2025-04-28 15:05:00|12046.1|12044.1|12041.6|12039.6|12048.1|12046.1|12039.6|12037.6|232
1745853000000|2025-04-28 15:10:00|12041.8|12039.8|12039.8|12037.8|12042.8|12040.8|12036.3|12034.3|355
1745853300000|2025-04-28 15:15:00|12040.3|12038.3|12033.8|12031.8|12040.3|12038.3|12032.3|12030.3|621
1745853600000|2025-04-28 15:20:00|12032.8|12030.8|12032.3|12030.3|12038.8|12036.8|12026.3|12024.3|807
1745853900000|2025-04-28 15:25:00|12031.8|12029.8|12034.3|12032.3|12042.3|12040.3|12023.8|12021.8|2922
1745854200000|2025-04-28 15:30:00|12033.8|12031.8|12015.8|12013.8|12033.8|12031.8|12011.3|12009.3|1799
1745854500000|2025-04-28 15:35:00|12016.3|12014.3|12014.8|12012.8|12017.8|12015.8|12007.8|12005.8|193
1745854800000|2025-04-28 15:40:00|12016.3|12014.3|12013.8|12011.8|12022.3|12020.3|12011.8|12009.8|107
1745855100000|2025-04-28 15:45:00|12014.3|12012.3|12012.8|12010.8|12017.8|12015.8|12009.3|12007.3|598
1745855400000|2025-04-28 15:50:00|12013.3|12011.3|12018.8|12016.8|12029.8|12027.8|12011.8|12009.8|40
1745855700000|2025-04-28 15:55:00|12018.3|12016.3|12018.8|12016.8|12019.3|12017.3|12013.3|12011.3|15
1745856000000|2025-04-28 16:00:00|12018.3|12016.3|12006.8|12004.8|12020.8|12018.8|12005.8|12003.8|46
1745856300000|2025-04-28 16:05:00|12007.3|12005.3|12004.8|12002.8|12009.8|12007.8|12002.3|12000.3|36
1745856600000|2025-04-28 16:10:00|12004.3|12002.3|11998.3|11996.3|12004.8|12002.8|11994.8|11992.8|27
1745856900000|2025-04-28 16:15:00|11998.8|11996.8|12005.8|12003.8|12008.3|12006.3|11998.8|11996.8|15
1745857200000|2025-04-28 16:20:00|12005.3|12003.3|11999.3|11997.3|12007.3|12005.3|11997.8|11995.8|62
1745857500000|2025-04-28 16:25:00|11998.8|11996.8|11997.8|11995.8|12000.8|11998.8|11993.3|11991.3|13
1745857800000|2025-04-28 16:30:00|11998.3|11996.3|12001.3|11999.3|12005.8|12003.8|11995.3|11993.3|36
1745858100000|2025-04-28 16:35:00|12001.8|11999.8|12003.3|12001.3|12010.3|12008.3|11999.3|11997.3|39
1745858400000|2025-04-28 16:40:00|12002.8|12000.8|12005.3|12003.3|12008.3|12006.3|12000.3|11998.3|9
1745858700000|2025-04-28 16:45:00|12004.8|12002.8|12008.3|12006.3|12008.8|12006.8|12001.8|11999.8|18
1745859000000|2025-04-28 16:50:00|12007.8|12005.8|11996.8|11994.8|12007.8|12005.8|11995.8|11993.8|31
1745859300000|2025-04-28 16:55:00|11996.3|11994.3|11994.8|11992.8|11996.3|11994.3|11980.3|11978.3|50
1745859600000|2025-04-28 17:00:00|11994.3|11992.3|12000.8|11998.8|12006.3|12004.3|11994.3|11992.3|132
1745859900000|2025-04-28 17:05:00|12001.8|11999.8|11996.8|11994.8|12008.8|12006.8|11996.3|11994.3|135
1745860200000|2025-04-28 17:10:00|11996.3|11994.3|11991.3|11989.3|11996.3|11994.3|11990.8|11988.8|26
1745860500000|2025-04-28 17:15:00|11991.8|11989.8|11998.3|11996.3|11998.8|11996.8|11988.8|11986.8|11
1745860800000|2025-04-28 17:20:00|11998.8|11996.8|11990.8|11988.8|11998.8|11996.8|11988.8|11986.8|21
1745861100000|2025-04-28 17:25:00|11991.3|11989.3|11979.8|11977.8|11993.3|11991.3|11978.8|11976.8|57
1745861400000|2025-04-28 17:30:00|11979.3|11977.3|11980.8|11978.8|11983.3|11981.3|11976.3|11974.3|35
1745861700000|2025-04-28 17:35:00|11980.3|11978.3|11992.3|11990.3|11992.8|11990.8|11977.3|11975.3|15
1745862000000|2025-04-28 17:40:00|11991.8|11989.8|11990.8|11988.8|11994.3|11992.3|11985.8|11983.8|20
1745862300000|2025-04-28 17:45:00|11990.3|11988.3|11998.8|11996.8|11999.8|11997.8|11989.8|11987.8|7
1745862600000|2025-04-28 17:50:00|11999.3|11997.3|12005.3|12003.3|12005.3|12003.3|11998.3|11996.3|6
1745862900000|2025-04-28 17:55:00|12004.8|12002.8|12012.8|12010.8|12013.8|12011.8|12004.3|12002.3|4
1745863200000|2025-04-28 18:00:00|12013.3|12011.3|12013.3|12011.3|12017.3|12015.3|12010.8|12008.8|8
1745863500000|2025-04-28 18:05:00|12012.8|12010.8|12011.8|12009.8|12016.8|12014.8|12009.8|12007.8|0
1745863800000|2025-04-28 18:10:00|12012.3|12010.3|12011.8|12009.8|12012.8|12010.8|12007.3|12005.3|0
1745864100000|2025-04-28 18:15:00|12012.3|12010.3|12010.3|12008.3|12013.8|12011.8|12008.8|12006.8|1
1745864400000|2025-04-28 18:20:00|12010.8|12008.8|12017.3|12015.3|12017.8|12015.8|12008.8|12006.8|4
1745864700000|2025-04-28 18:25:00|12017.8|12015.8|12022.3|12020.3|12023.8|12021.8|12016.3|12014.3|13
1745865000000|2025-04-28 18:30:00|12021.8|12019.8|12017.3|12015.3|12023.8|12021.8|12016.8|12014.8|12
1745865300000|2025-04-28 18:35:00|12017.8|12015.8|12021.8|12019.8|12023.8|12021.8|12015.8|12013.8|17
1745865600000|2025-04-28 18:40:00|12022.3|12020.3|12022.3|12020.3|12026.8|12024.8|12021.3|12019.3|14
1745865900000|2025-04-28 18:45:00|12022.8|12020.8|12023.8|12021.8|12026.8|12024.8|12020.8|12018.8|20
1745866200000|2025-04-28 18:50:00|12024.3|12022.3|12021.8|12019.8|12026.3|12024.3|12020.8|12018.8|17
1745866500000|2025-04-28 18:55:00|12021.3|12019.3|12015.3|12013.3|12021.3|12019.3|12014.8|12012.8|7
1745866800000|2025-04-28 19:00:00|12014.8|12012.8|12021.3|12019.3|12022.8|12020.8|12013.8|12011.8|24
1745867100000|2025-04-28 19:05:00|12021.8|12019.8|12025.8|12023.8|12026.3|12024.3|12019.8|12017.8|3
1745867400000|2025-04-28 19:10:00|12025.3|12023.3|12024.3|12022.3|12025.8|12023.8|12019.3|12017.3|7
1745867700000|2025-04-28 19:15:00|12024.8|12022.8|12027.3|12025.3|12029.8|12027.8|12023.8|12021.8|10
1745868000000|2025-04-28 19:20:00|12027.8|12025.8|12030.8|12028.8|12032.8|12030.8|12025.8|12023.8|12
1745868300000|2025-04-28 19:25:00|12030.3|12028.3|12029.8|12027.8|12032.3|12030.3|12025.8|12023.8|17
1745868600000|2025-04-28 19:30:00|12029.3|12027.3|12029.3|12027.3|12034.8|12032.8|12027.3|12025.3|20
1745868900000|2025-04-28 19:35:00|12028.3|12026.3|12027.3|12025.3|12030.3|12028.3|12021.8|12019.8|23
1745869200000|2025-04-28 19:40:00|12026.8|12024.8|12027.3|12025.3|12028.8|12026.8|12024.8|12022.8|13
1745869500000|2025-04-28 19:45:00|12026.8|12024.8|12027.8|12025.8|12029.8|12027.8|12025.8|12023.8|16
1745869800000|2025-04-28 19:50:00|12028.3|12026.3|12032.8|12030.8|12038.3|12036.3|12028.3|12026.3|35
1745870100000|2025-04-28 19:55:00|12032.3|12030.3|12030.4|12024.4|12040.3|12038.3|12026.3|12022|57
1745870400000|2025-04-28 20:00:00|12031.3|12025.3|12024.3|12018.3|12032.1|12026.1|12022.8|12016.8|0
1745870700000|2025-04-28 20:05:00|12024|12018|12025.3|12019.3|12027.1|12021.1|12023.5|12017.5|0
1745871000000|2025-04-28 20:10:00|12025|12019|12022.5|12016.5|12025.4|12019.4|12022.2|12016.2|0
1745871300000|2025-04-28 20:15:00|12022.8|12016.8|12022.8|12016.8|12024.6|12018.6|12022.2|12016.2|0
1745871600000|2025-04-28 20:20:00|12022.5|12016.5|12021|12015|12022.5|12016.5|12020.7|12014.7|0
1745871900000|2025-04-28 20:25:00|12021.4|12015.4|12022.2|12016.2|12024|12018|12021.4|12015.4|0
1745872200000|2025-04-28 20:30:00|12022.5|12016.5|12024|12018|12024.6|12018.6|12021.4|12015.4|0
1745872500000|2025-04-28 20:35:00|12023.7|12017.7|12024|12018|12025|12019|12023.2|12017.2|0
1745872800000|2025-04-28 20:40:00|12023.5|12017.5|12022.8|12016.8|12024.3|12018.3|12022.2|12016.2|0
1745873100000|2025-04-28 20:45:00|12022.5|12016.5|12021.5|12015.5|12022.8|12016.8|12021|12015|0
1745873400000|2025-04-28 20:50:00|12021.9|12015.9|12022.5|12016.5|12023.2|12017.2|12021.5|12015.5|0
1745873700000|2025-04-28 20:55:00|12022.2|12016.2|12022.8|12016.8|12023.2|12017.2|12021|12015|0
1745874000000|2025-04-28 21:00:00|12022.7|12016.7|12022.7|12016.7|12022.8|12016.8|12022.7|12016.7|0
1745874300000|2025-04-28 21:05:00|12022.5|12016.5|12021.4|12015.4|12022.5|12016.5|12021.4|12015.4|0
1745874600000|2025-04-28 21:10:00|12021.9|12015.9|12022|12016|12023|12017|12021.9|12015.9|0
1745874900000|2025-04-28 21:15:00|12021.2|12015.2|12020.4|12014.4|12021.2|12015.2|12020.2|12014.2|0
1745875200000|2025-04-28 21:20:00|12020.2|12014.2|12020.7|12014.7|12020.9|12014.9|12020.2|12014.2|0
1745875500000|2025-04-28 21:25:00|12020.5|12014.5|12020.9|12014.9|12020.9|12014.9|12020.4|12014.4|0
1745875800000|2025-04-28 21:30:00|12020.7|12014.7|12020.5|12014.5|12021|12015|12020.5|12014.5|0
1745876100000|2025-04-28 21:35:00|12020.6|12014.6|12022.9|12016.9|12022.9|12016.9|12020.6|12014.6|0
1745876400000|2025-04-28 21:40:00|12023.4|12017.4|12021.6|12015.6|12023.4|12017.4|12021.6|12015.6|0
1745876700000|2025-04-28 21:45:00|12021.7|12015.7|12022|12016|12022|12016|12021.5|12015.5|0
1745877000000|2025-04-28 21:50:00|12022.2|12016.2|12023|12017|12023|12017|12021.8|12015.8|0
1745877300000|2025-04-28 21:55:00|12023.1|12017.1|12021.7|12015.7|12024|12018|12021.5|12015.5|0
1745877600000|2025-04-28 22:00:00|12019.5|12013.5|12019.6|12013.6|12020.9|12014.9|12018.2|12012.2|0
1745877900000|2025-04-28 22:05:00|12019.5|12013.5|12023.7|12017.7|12024.2|12018.2|12019.5|12013.5|0
1745878200000|2025-04-28 22:10:00|12023.9|12017.9|12019|12013|12024.4|12018.4|12017.7|12011.7|0
1745878500000|2025-04-28 22:15:00|12018.8|12012.8|12017.7|12011.7|12019.3|12013.3|12017|12011|0
1745878800000|2025-04-28 22:20:00|12017.8|12011.8|12017.3|12011.3|12017.8|12011.8|12014.9|12008.9|0
1745879100000|2025-04-28 22:25:00|12017.7|12011.7|12018|12012|12018.6|12012.6|12017.3|12011.3|0
1745879400000|2025-04-28 22:30:00|12018.2|12012.2|12021.9|12015.9|12023.1|12017.1|12017.8|12011.8|0
1745879700000|2025-04-28 22:35:00|12021.8|12015.8|12020.8|12014.8|12022.1|12016.1|12020.3|12014.3|0
1745880000000|2025-04-28 22:40:00|12020.9|12014.9|12017|12011|12020.9|12014.9|12013.9|12007.9|0
1745880300000|2025-04-28 22:45:00|12017.2|12011.2|12019.5|12013.5|12019.5|12013.5|12016.4|12010.4|0
1745880600000|2025-04-28 22:50:00|12019.6|12013.6|12020|12014|12021.3|12015.3|12018.5|12012.5|0
1745880900000|2025-04-28 22:55:00|12019.9|12013.9|12021.3|12015.3|12021.6|12015.6|12019.6|12013.6|0
1745881200000|2025-04-28 23:00:00|12021.4|12015.4|12024.4|12018.4|12027|12021|12019.3|12013.3|0
1745881500000|2025-04-28 23:05:00|12024.2|12018.2|12025.3|12019.3|12027.6|12021.6|12021.6|12015.6|0
1745881800000|2025-04-28 23:10:00|12025.2|12019.2|12026.2|12020.2|12027.5|12021.5|12025|12019|0
1745882100000|2025-04-28 23:15:00|12026.3|12020.3|12025|12019|12031.7|12025.7|12023.9|12017.9|0
1745882400000|2025-04-28 23:20:00|12024.9|12018.9|12025.3|12019.3|12025.5|12019.5|12023.7|12017.7|0
1745882700000|2025-04-28 23:25:00|12025.5|12019.5|12028.6|12022.6|12030.7|12024.7|12025.2|12019.2|0
1745883000000|2025-04-28 23:30:00|12028.8|12022.8|12029.6|12023.6|12030.6|12024.6|12028.4|12022.4|0
1745883300000|2025-04-28 23:35:00|12029.9|12023.9|12030.6|12024.6|12030.6|12024.6|12028.8|12022.8|0
1745883600000|2025-04-28 23:40:00|12030.2|12024.2|12031.2|12025.2|12031.7|12025.7|12029.9|12023.9|0
1745883900000|2025-04-28 23:45:00|12031.4|12025.4|12032.9|12026.9|12033.5|12027.5|12031.2|12025.2|0
1745884200000|2025-04-28 23:50:00|12033|12027|12033.5|12027.5|12033.5|12027.5|12032|12026|0
1745884500000|2025-04-28 23:55:00|12033.7|12027.7|12035.1|12029.1|12035.5|12029.5|12033|12027|0
1745884800000|2025-04-29 00:00:00|12034.8|12028.8|12029.8|12023.8|12036.6|12030.6|12029.6|12023.6|0
1745885100000|2025-04-29 00:05:00|12029.9|12023.9|12029.4|12023.4|12029.9|12023.9|12028.3|12022.3|0
1745885400000|2025-04-29 00:10:00|12029.3|12023.3|12026.7|12020.7|12030.7|12024.7|12025.7|12019.7|0
1745885700000|2025-04-29 00:15:00|12027|12021|12026.4|12020.4|12031.1|12025.1|12026.3|12020.3|0
1745886000000|2025-04-29 00:20:00|12027.2|12021.2|12028.7|12022.7|12028.7|12022.7|12024.7|12018.7|0
1745886300000|2025-04-29 00:25:00|12028|12022|12026.4|12020.4|12028.7|12022.7|12026.3|12020.3|0
1745886600000|2025-04-29 00:30:00|12028|12022|12028|12022|12029.6|12023.6|12026.4|12020.4|0
1745886900000|2025-04-29 00:35:00|12027.2|12021.2|12029.7|12023.7|12029.7|12023.7|12026.4|12020.4|0
1745887200000|2025-04-29 00:40:00|12028.1|12022.1|12029.7|12023.7|12029.7|12023.7|12028|12022|0
1745887500000|2025-04-29 00:45:00|12029.8|12023.8|12029.8|12023.8|12029.8|12023.8|12029.8|12023.8|0
1745887800000|2025-04-29 00:50:00|12029.9|12023.9|12029.9|12023.9|12029.9|12023.9|12029.9|12023.9|0
1745888100000|2025-04-29 00:55:00|12028.3|12022.3|12029.9|12023.9|12029.9|12023.9|12027.5|12021.5|0
1745888400000|2025-04-29 01:00:00|12028.3|12022.3|12029.9|12023.9|12029.9|12023.9|12028.3|12022.3|0
1745888700000|2025-04-29 01:05:00|12029.1|12023.1|12028.3|12022.3|12029.1|12023.1|12026.7|12020.7|0
1745889000000|2025-04-29 01:10:00|12029.9|12023.9|12026.6|12020.6|12030.7|12024.7|12026.6|12020.6|0
1745889300000|2025-04-29 01:15:00|12026.7|12020.7|12027.5|12021.5|12028.3|12022.3|12025.9|12019.9|0
1745889600000|2025-04-29 01:20:00|12027.4|12021.4|12026.7|12020.7|12028.3|12022.3|12026.6|12020.6|0
1745889900000|2025-04-29 01:25:00|12027.5|12021.5|12026.7|12020.7|12028.3|12022.3|12026.7|12020.7|0
1745890200000|2025-04-29 01:30:00|12025.9|12019.9|12025.1|12019.1|12025.9|12019.9|12023.5|12017.5|0
1745890500000|2025-04-29 01:35:00|12025.9|12019.9|12026.7|12020.7|12026.7|12020.7|12025.9|12019.9|0
1745890800000|2025-04-29 01:40:00|12025.1|12019.1|12030.1|12024.1|12030.1|12024.1|12025.1|12019.1|0
1745891100000|2025-04-29 01:45:00|12030.2|12024.2|12028.6|12022.6|12030.2|12024.2|12028.5|12022.5|0
1745891400000|2025-04-29 01:50:00|12030.2|12024.2|12027|12021|12030.2|12024.2|12027|12021|0
1745891700000|2025-04-29 01:55:00|12028.6|12022.6|12030.2|12024.2|12030.2|12024.2|12028.5|12022.5|0
1745892000000|2025-04-29 02:00:00|12031|12025|12031.8|12025.8|12031.8|12025.8|12030.2|12024.2|0
1745892300000|2025-04-29 02:05:00|12031.9|12025.9|12030.3|12024.3|12031.9|12025.9|12030.2|12024.2|0
1745892600000|2025-04-29 02:10:00|12030.2|12024.2|12030.3|12024.3|12031.9|12025.9|12030.2|12024.2|0
1745892900000|2025-04-29 02:15:00|12031.9|12025.9|12030.3|12024.3|12031.9|12025.9|12028.7|12022.7|0
1745893200000|2025-04-29 02:20:00|12030.2|12024.2|12030.2|12024.2|12030.3|12024.3|12030.2|12024.2|0
1745893500000|2025-04-29 02:25:00|12030.3|12024.3|12027.1|12021.1|12030.4|12024.4|12027.1|12021.1|0
1745893800000|2025-04-29 02:30:00|12027|12021|12028.7|12022.7|12030.3|12024.3|12025.4|12019.4|0
1745894100000|2025-04-29 02:35:00|12030.3|12024.3|12029.5|12023.5|12030.3|12024.3|12028.6|12022.6|0
1745894400000|2025-04-29 02:40:00|12029.4|12023.4|12025.3|12019.3|12029.4|12023.4|12025.2|12019.2|0
1745894700000|2025-04-29 02:45:00|12025.2|12019.2|12023.6|12017.6|12025.2|12019.2|12022|12016|0
1745895000000|2025-04-29 02:50:00|12023.5|12017.5|12025.2|12019.2|12025.2|12019.2|12023.5|12017.5|0
1745895300000|2025-04-29 02:55:00|12025.1|12019.1|12027.6|12021.6|12030|12024|12025.1|12019.1|0
1745895600000|2025-04-29 03:00:00|12028.4|12022.4|12026.8|12020.8|12028.4|12022.4|12026.8|12020.8|0
1745895900000|2025-04-29 03:05:00|12026|12020|12027.7|12021.7|12028.5|12022.5|12025.2|12019.2|0
1745896200000|2025-04-29 03:10:00|12028.5|12022.5|12025.2|12019.2|12028.5|12022.5|12023.6|12017.6|0
1745896500000|2025-04-29 03:15:00|12024.4|12018.4|12025.2|12019.2|12025.2|12019.2|12023.6|12017.6|0
1745896800000|2025-04-29 03:20:00|12024.4|12018.4|12027.7|12021.7|12028.5|12022.5|12023.6|12017.6|0
1745897100000|2025-04-29 03:25:00|12027.6|12021.6|12026.8|12020.8|12028.5|12022.5|12026.8|12020.8|0
1745897400000|2025-04-29 03:30:00|12026.9|12020.9|12026.8|12020.8|12028.5|12022.5|12026.8|12020.8|0
1745897700000|2025-04-29 03:35:00|12027.6|12021.6|12026.8|12020.8|12028.4|12022.4|12026.8|12020.8|0
1745898000000|2025-04-29 03:40:00|12027.6|12021.6|12026.8|12020.8|12028.4|12022.4|12026.7|12020.7|0
1745898300000|2025-04-29 03:45:00|12027.6|12021.6|12024.4|12018.4|12028.4|12022.4|12023.6|12017.6|0
1745898600000|2025-04-29 03:50:00|12025.2|12019.2|12027.6|12021.6|12028.4|12022.4|12025.2|12019.2|0
1745898900000|2025-04-29 03:55:00|12028.4|12022.4|12028.4|12022.4|12030|12024|12027.6|12021.6|0
1745899200000|2025-04-29 04:00:00|12029.2|12023.2|12026.8|12020.8|12030|12024|12026.8|12020.8|0
1745899500000|2025-04-29 04:05:00|12027.6|12021.6|12028.4|12022.4|12028.4|12022.4|12025.2|12019.2|0
1745899800000|2025-04-29 04:10:00|12028.3|12022.3|12023.5|12017.5|12028.4|12022.4|12021|12015|0
1745900100000|2025-04-29 04:15:00|12024.3|12018.3|12026.7|12020.7|12027.6|12021.6|12024.3|12018.3|0
1745900400000|2025-04-29 04:20:00|12027.5|12021.5|12030|12024|12030|12024|12026.8|12020.8|0
1745900700000|2025-04-29 04:25:00|12028.4|12022.4|12030.1|12024.1|12030.2|12024.2|12028.4|12022.4|0
1745901000000|2025-04-29 04:30:00|12028.5|12022.5|12030.2|12024.2|12030.2|12024.2|12028.5|12022.5|0
1745901300000|2025-04-29 04:35:00|12030.1|12024.1|12030.9|12024.9|12031.7|12025.7|12026.9|12020.9|0
1745901600000|2025-04-29 04:40:00|12030.1|12024.1|12026.1|12020.1|12030.9|12024.9|12026|12020|0
1745901900000|2025-04-29 04:45:00|12026|12020|12022|12016|12026.1|12020.1|12021.1|12015.1|0
1745902200000|2025-04-29 04:50:00|12021.9|12015.9|12025.1|12019.1|12025.9|12019.9|12021.9|12015.9|0
1745902500000|2025-04-29 04:55:00|12025.9|12019.9|12026.7|12020.7|12028.3|12022.3|12025.9|12019.9|0
1745902800000|2025-04-29 05:00:00|12026.6|12020.6|12026.7|12020.7|12027.5|12021.5|12025.9|12019.9|0
1745903100000|2025-04-29 05:05:00|12027.5|12021.5|12058.4|12052.4|12059.2|12053.2|12026.7|12020.7|0
1745903400000|2025-04-29 05:10:00|12057.6|12051.6|12053.6|12047.6|12058.4|12052.4|12052.8|12046.8|0
1745903700000|2025-04-29 05:15:00|12052.8|12046.8|12053.5|12047.5|12055.2|12049.2|12051.9|12045.9|0
1745904000000|2025-04-29 05:20:00|12052.7|12046.7|12054.3|12048.3|12055.1|12049.1|12048.6|12042.6|0
1745904300000|2025-04-29 05:25:00|12055.1|12049.1|12048.7|12042.7|12055.1|12049.1|12048.6|12042.6|0
1745904600000|2025-04-29 05:30:00|12050.3|12044.3|12050.3|12044.3|12051.9|12045.9|12044.6|12038.6|0
1745904900000|2025-04-29 05:35:00|12051.1|12045.1|12052.7|12046.7|12053.5|12047.5|12049.5|12043.5|0
1745905200000|2025-04-29 05:40:00|12051.9|12045.9|12050.3|12044.3|12052.7|12046.7|12048.6|12042.6|0
1745905500000|2025-04-29 05:45:00|12050.2|12044.2|12056.7|12050.7|12056.7|12050.7|12050.2|12044.2|0
1745905800000|2025-04-29 05:50:00|12056.6|12050.6|12053.4|12047.4|12058.3|12052.3|12053.4|12047.4|0
1745906100000|2025-04-29 05:55:00|12054.2|12048.2|12051.8|12045.8|12056.7|12050.7|12051|12045|0
1745906400000|2025-04-29 06:00:00|12050.2|12044.2|12071.4|12069.4|12073.9|12071.9|12046.4|12042.6|99
1745906700000|2025-04-29 06:05:00|12071.9|12069.9|12055.4|12053.4|12076.9|12074.9|12051.9|12049.9|31
1745907000000|2025-04-29 06:10:00|12054.9|12052.9|12049.4|12047.4|12054.9|12052.9|12043.4|12041.4|49
1745907300000|2025-04-29 06:15:00|12048.9|12046.9|12051.9|12049.9|12052.9|12050.9|12046.4|12044.4|14
1745907600000|2025-04-29 06:20:00|12050.4|12048.4|12048.4|12046.4|12050.9|12048.9|12043.9|12041.9|20
1745907900000|2025-04-29 06:25:00|12048.9|12046.9|12051.9|12049.9|12054.4|12052.4|12047.4|12045.4|13
1745908200000|2025-04-29 06:30:00|12051.4|12049.4|12056.9|12054.9|12058.9|12056.9|12050.9|12048.9|20
1745908500000|2025-04-29 06:35:00|12057.4|12055.4|12065.9|12063.9|12065.9|12063.9|12057.4|12055.4|1
1745908800000|2025-04-29 06:40:00|12066.4|12064.4|12062.4|12060.4|12072.4|12070.4|12062.4|12060.4|14
1745909100000|2025-04-29 06:45:00|12062.9|12060.9|12067.4|12065.4|12068.9|12066.9|12062.4|12060.4|48
1745909400000|2025-04-29 06:50:00|12067.9|12065.9|12073.4|12071.4|12077.4|12075.4|12067.9|12065.9|21
1745909700000|2025-04-29 06:55:00|12072.9|12070.9|12054.4|12052.4|12075.9|12073.9|12053.4|12051.4|37
1745910000000|2025-04-29 07:00:00|12063.4|12061.4|12069.4|12067.4|12077.9|12075.9|12046.9|12044.9|704
1745910300000|2025-04-29 07:05:00|12067.9|12065.9|12090.9|12088.9|12090.9|12088.9|12063.4|12061.4|294
1745910600000|2025-04-29 07:10:00|12090.4|12088.4|12073.9|12071.9|12090.4|12088.4|12064.9|12062.9|237
1745910900000|2025-04-29 07:15:00|12072.9|12070.9|12077.9|12075.9|12082.9|12080.9|12065.9|12063.9|169
1745911200000|2025-04-29 07:20:00|12076.9|12074.9|12080.4|12078.4|12084.9|12082.9|12075.9|12073.9|75
1745911500000|2025-04-29 07:25:00|12079.9|12077.9|12077.4|12075.4|12088.4|12086.4|12076.9|12074.9|96
1745911800000|2025-04-29 07:30:00|12077.9|12075.9|12064.4|12062.4|12083.4|12081.4|12064.4|12062.4|86
1745912100000|2025-04-29 07:35:00|12063.9|12061.9|12055.9|12053.9|12067.4|12065.4|12055.4|12053.4|100
1745912400000|2025-04-29 07:40:00|12056.5|12054.5|12063|12061|12064|12062|12051.5|12049.5|137
1745912700000|2025-04-29 07:45:00|12062.5|12060.5|12067.5|12065.5|12069.5|12067.5|12059.5|12057.5|73
1745913000000|2025-04-29 07:50:00|12066.6|12064.6|12072.1|12070.1|12073.1|12071.1|12062.1|12060.1|71
1745913300000|2025-04-29 07:55:00|12071.6|12069.6|12083.1|12081.1|12083.6|12081.6|12071.1|12069.1|50
1745913600000|2025-04-29 08:00:00|12083|12081|12077.5|12075.5|12086|12084|12073.5|12071.5|58
1745913900000|2025-04-29 08:05:00|12078|12076|12089|12087|12090|12088|12077|12075|60
1745914200000|2025-04-29 08:10:00|12089.4|12087.4|12076.4|12074.4|12089.9|12087.9|12071.9|12069.9|213
1745914500000|2025-04-29 08:15:00|12077.4|12075.4|12075.4|12073.4|12079.9|12077.9|12067.9|12065.9|56
1745914800000|2025-04-29 08:20:00|12075.9|12073.9|12060.9|12058.9|12076.4|12074.4|12060.9|12058.9|249
1745915100000|2025-04-29 08:25:00|12061.4|12059.4|12072.9|12070.9|12074.4|12072.4|12054.4|12052.4|72
1745915400000|2025-04-29 08:30:00|12072.6|12070.6|12073.6|12071.6|12076.6|12074.6|12069.6|12067.6|77
1745915700000|2025-04-29 08:35:00|12074.1|12072.1|12085.6|12083.6|12086.6|12084.6|12072.6|12070.6|104
1745916000000|2025-04-29 08:40:00|12085.8|12083.8|12093.3|12091.3|12097.8|12095.8|12082.8|12080.8|105
1745916300000|2025-04-29 08:45:00|12092.8|12090.8|12097.8|12095.8|12101.8|12099.8|12092.3|12090.3|67
1745916600000|2025-04-29 08:50:00|12097.3|12095.3|12103.8|12101.8|12108.3|12106.3|12097.3|12095.3|89
1745916900000|2025-04-29 08:55:00|12104.3|12102.3|12112.8|12110.8|12114.3|12112.3|12103.8|12101.8|209
1745917200000|2025-04-29 09:00:00|12112.9|12110.9|12114.4|12112.4|12115.9|12113.9|12104.4|12102.4|128
1745917500000|2025-04-29 09:05:00|12112.4|12110.4|12110.4|12108.4|12117.9|12115.9|12106.4|12104.4|63
1745917800000|2025-04-29 09:10:00|12110.9|12108.9|12115.4|12113.4|12118.9|12116.9|12110.9|12108.9|54
1745918100000|2025-04-29 09:15:00|12114.9|12112.9|12100.4|12098.4|12115.9|12113.9|12097.4|12095.4|548
1745918400000|2025-04-29 09:20:00|12100.3|12098.3|12085.3|12083.3|12100.8|12098.8|12084.3|12082.3|78
1745918700000|2025-04-29 09:25:00|12084.3|12082.3|12091.3|12089.3|12092.8|12090.8|12084.3|12082.3|96
1745919000000|2025-04-29 09:30:00|12092.3|12090.3|12093.3|12091.3|12097.3|12095.3|12091.3|12089.3|43
1745919300000|2025-04-29 09:35:00|12093.8|12091.8|12100.3|12098.3|12100.3|12098.3|12093.3|12091.3|35
1745919600000|2025-04-29 09:40:00|12099.5|12097.5|12088.5|12086.5|12099.5|12097.5|12087|12085|101
1745919900000|2025-04-29 09:45:00|12089.5|12087.5|12095|12093|12096.5|12094.5|12085.5|12083.5|158
1745920200000|2025-04-29 09:50:00|12095.8|12093.8|12107.3|12105.3|12111.3|12109.3|12095.3|12093.3|97
1745920500000|2025-04-29 09:55:00|12107.8|12105.8|12106.3|12104.3|12111.3|12109.3|12103.3|12101.3|92
1745920800000|2025-04-29 10:00:00|12104.9|12102.9|12105.9|12103.9|12109.4|12107.4|12099.9|12097.9|75
1745921100000|2025-04-29 10:05:00|12106.9|12104.9|12098.4|12096.4|12109.9|12107.9|12097.9|12095.9|57
1745921400000|2025-04-29 10:10:00|12098.9|12096.9|12107.9|12105.9|12109.4|12107.4|12097.4|12095.4|50
1745921700000|2025-04-29 10:15:00|12107.4|12105.4|12100.4|12098.4|12110.4|12108.4|12098.4|12096.4|27
1745922000000|2025-04-29 10:20:00|12100.5|12098.5|12107.5|12105.5|12107.5|12105.5|12100|12098|42
1745922300000|2025-04-29 10:25:00|12105.5|12103.5|12114.5|12112.5|12116|12114|12103|12101|101
1745922600000|2025-04-29 10:30:00|12113.7|12111.7|12101.2|12099.2|12119.2|12117.2|12099.7|12097.7|101
1745922900000|2025-04-29 10:35:00|12101.7|12099.7|12096.2|12094.2|12107.7|12105.7|12094.7|12092.7|63
1745923200000|2025-04-29 10:40:00|12097.4|12095.4|12094.9|12092.9|12098.9|12096.9|12091.4|12089.4|77
1745923500000|2025-04-29 10:45:00|12095.9|12093.9|12078.9|12076.9|12098.9|12096.9|12073.4|12071.4|70
1745923800000|2025-04-29 10:50:00|12080.1|12078.1|12084.1|12082.1|12087.6|12085.6|12080.1|12078.1|70
1745924100000|2025-04-29 10:55:00|12084.6|12082.6|12090.1|12088.1|12091.6|12089.6|12084.1|12082.1|63
1745924400000|2025-04-29 11:00:00|12088.6|12086.6|12079.1|12077.1|12091.6|12089.6|12077.6|12075.6|55
1745924700000|2025-04-29 11:05:00|12078.6|12076.6|12073.1|12071.1|12079.1|12077.1|12070.6|12068.6|39
1745925000000|2025-04-29 11:10:00|12073.8|12071.8|12074.3|12072.3|12076.3|12074.3|12069.3|12067.3|30
1745925300000|2025-04-29 11:15:00|12073.8|12071.8|12073.8|12071.8|12081.3|12079.3|12073.3|12071.3|1803
1745925600000|2025-04-29 11:20:00|12073.2|12071.2|12073.7|12071.7|12075.7|12073.7|12069.7|12067.7|27
1745925900000|2025-04-29 11:25:00|12073.2|12071.2|12081.7|12079.7|12084.7|12082.7|12071.7|12069.7|44
1745926200000|2025-04-29 11:30:00|12081.8|12079.8|12089.8|12087.8|12091.8|12089.8|12080.8|12078.8|57
1745926500000|2025-04-29 11:35:00|12089.3|12087.3|12083.3|12081.3|12090.8|12088.8|12081.3|12079.3|33
1745926800000|2025-04-29 11:40:00|12083.2|12081.2|12081.1|12079.1|12088.1|12086.1|12081.1|12079.1|22
1745927100000|2025-04-29 11:45:00|12079.1|12077.1|12093.1|12091.1|12094.1|12092.1|12079.1|12077.1|32
1745927400000|2025-04-29 11:50:00|12093.3|12091.3|12093.3|12091.3|12094.8|12092.8|12088.8|12086.8|40
1745927700000|2025-04-29 11:55:00|12093.8|12091.8|12087.3|12085.3|12095.8|12093.8|12087.3|12085.3|57
1745928000000|2025-04-29 12:00:00|12088|12086|12096|12094|12096|12094|12085|12083|39
1745928300000|2025-04-29 12:05:00|12096.5|12094.5|12094|12092|12101|12099|12093|12091|34
1745928600000|2025-04-29 12:10:00|12093.9|12091.9|12095.4|12093.4|12097.9|12095.9|12091.9|12089.9|32
1745928900000|2025-04-29 12:15:00|12094.9|12092.9|12077.4|12075.4|12095.9|12093.9|12075.4|12073.4|111
1745929200000|2025-04-29 12:20:00|12077.7|12075.7|12068.2|12066.2|12077.7|12075.7|12068.2|12066.2|296
1745929500000|2025-04-29 12:25:00|12067.7|12065.7|12068.2|12066.2|12071.2|12069.2|12060.2|12058.2|151
1745929800000|2025-04-29 12:30:00|12068.5|12066.5|12053|12051|12068.5|12066.5|12049.5|12047.5|127
1745930100000|2025-04-29 12:35:00|12053.5|12051.5|12051.5|12049.5|12055.5|12053.5|12046.5|12044.5|81
1745930400000|2025-04-29 12:40:00|12051.6|12049.6|12058.6|12056.6|12060.1|12058.1|12045.6|12043.6|90
1745930700000|2025-04-29 12:45:00|12058.1|12056.1|12059.1|12057.1|12064.6|12062.6|12054.1|12052.1|73
1745931000000|2025-04-29 12:50:00|12057.7|12055.7|12059.2|12057.2|12066.2|12064.2|12053.2|12051.2|79
1745931300000|2025-04-29 12:55:00|12059.7|12057.7|12068.2|12066.2|12068.7|12066.7|12059.2|12057.2|143
1745931600000|2025-04-29 13:00:00|12070.7|12068.7|12042.2|12040.2|12073.2|12071.2|12040.7|12038.7|260
1745931900000|2025-04-29 13:05:00|12041.7|12039.7|12050.2|12048.2|12053.2|12051.2|12041.2|12039.2|74
1745932200000|2025-04-29 13:10:00|12050.3|12048.3|12053.3|12051.3|12053.8|12051.8|12042.8|12040.8|66
1745932500000|2025-04-29 13:15:00|12052.3|12050.3|12040.8|12038.8|12057.3|12055.3|12040.8|12038.8|74
1745932800000|2025-04-29 13:20:00|12041|12039|12050.5|12048.5|12054.5|12052.5|12039.5|12037.5|137
1745933100000|2025-04-29 13:25:00|12048|12046|12055.5|12053.5|12058.5|12056.5|12047|12045|64
1745933400000|2025-04-29 13:30:00|12055.2|12053.2|12056.7|12054.7|12060.7|12058.7|12049.2|12047.2|208
1745933700000|2025-04-29 13:35:00|12056.2|12054.2|12067.2|12065.2|12068.2|12066.2|12052.2|12050.2|149
1745934000000|2025-04-29 13:40:00|12066.9|12064.9|12057.9|12055.9|12070.9|12068.9|12057.9|12055.9|206
1745934300000|2025-04-29 13:45:00|12054.9|12052.9|12061.9|12059.9|12064.9|12062.9|12051.4|12049.4|149
1745934600000|2025-04-29 13:50:00|12061.6|12059.6|12048.6|12046.6|12071.1|12069.1|12047.6|12045.6|262
1745934900000|2025-04-29 13:55:00|12048.1|12046.1|12061.1|12059.1|12061.1|12059.1|12047.1|12045.1|99
1745935200000|2025-04-29 14:00:00|12062.1|12060.1|12054.6|12052.6|12062.6|12060.6|12045.6|12043.6|191
1745935500000|2025-04-29 14:05:00|12054.1|12052.1|12067.1|12065.1|12071.1|12069.1|12053.6|12051.6|142
1745935800000|2025-04-29 14:10:00|12066.2|12064.2|12062.7|12060.7|12069.7|12067.7|12062.2|12060.2|79
1745936100000|2025-04-29 14:15:00|12062.2|12060.2|12055.7|12053.7|12063.7|12061.7|12051.7|12049.7|215
1745936400000|2025-04-29 14:20:00|12057.1|12055.1|12044.6|12042.6|12057.1|12055.1|12043.1|12041.1|128
1745936700000|2025-04-29 14:25:00|12044.1|12042.1|12054.1|12052.1|12054.1|12052.1|12043.6|12041.6|97
1745937000000|2025-04-29 14:30:00|12053.8|12051.8|12054.8|12052.8|12057.8|12055.8|12050.3|12048.3|167
1745937300000|2025-04-29 14:35:00|12054.3|12052.3|12060.8|12058.8|12063.8|12061.8|12049.8|12047.8|138
1745937600000|2025-04-29 14:40:00|12059.9|12057.9|12082.4|12080.4|12084.4|12082.4|12058.9|12056.9|129
1745937900000|2025-04-29 14:45:00|12081.9|12079.9|12084.9|12082.9|12086.4|12084.4|12078.4|12076.4|117
1745938200000|2025-04-29 14:50:00|12084.4|12082.4|12088.4|12086.4|12088.4|12086.4|12077.9|12075.9|114
1745938500000|2025-04-29 14:55:00|12088.9|12086.9|12089.4|12087.4|12095.4|12093.4|12086.4|12084.4|94
1745938800000|2025-04-29 15:00:00|12089.6|12087.6|12082.6|12080.6|12091.6|12089.6|12081.6|12079.6|146
1745939100000|2025-04-29 15:05:00|12083.1|12081.1|12080.6|12078.6|12085.6|12083.6|12080.1|12078.1|125
1745939400000|2025-04-29 15:10:00|12081|12079|12081|12079|12084.5|12082.5|12074.5|12072.5|381
1745939700000|2025-04-29 15:15:00|12078.5|12076.5|12074|12072|12081|12079|12069.5|12067.5|333
1745940000000|2025-04-29 15:20:00|12074.5|12072.5|12068|12066|12078|12076|12064|12062|557
1745940300000|2025-04-29 15:25:00|12069|12067|12072|12070|12078.5|12076.5|12064|12062|1471
1745940600000|2025-04-29 15:30:00|12073|12071|12061|12059|12073.5|12071.5|12056|12054|856
1745940900000|2025-04-29 15:35:00|12060.5|12058.5|12067|12065|12067|12065|12054.5|12052.5|319
1745941200000|2025-04-29 15:40:00|12066.5|12064.5|12071|12069|12073|12071|12066|12064|56
1745941500000|2025-04-29 15:45:00|12070.5|12068.5|12071|12069|12079|12077|12070|12068|106
1745941800000|2025-04-29 15:50:00|12070|12068|12070|12068|12074.5|12072.5|12066|12064|38
1745942100000|2025-04-29 15:55:00|12069.5|12067.5|12068.5|12066.5|12073.5|12071.5|12062|12060|33
1745942400000|2025-04-29 16:00:00|12069|12067|12080.5|12078.5|12083.5|12081.5|12068.5|12066.5|16
1745942700000|2025-04-29 16:05:00|12080|12078|12085.5|12083.5|12086|12084|12078|12076|19
1745943000000|2025-04-29 16:10:00|12085|12083|12088|12086|12088|12086|12082.5|12080.5|32
1745943300000|2025-04-29 16:15:00|12088.5|12086.5|12078|12076|12089.5|12087.5|12078|12076|20
1745943600000|2025-04-29 16:20:00|12078.5|12076.5|12072.5|12070.5|12081|12079|12072.5|12070.5|19
1745943900000|2025-04-29 16:25:00|12072|12070|12074.5|12072.5|12075.5|12073.5|12068.5|12066.5|8
1745944200000|2025-04-29 16:30:00|12075|12073|12074.5|12072.5|12076.5|12074.5|12068.5|12066.5|2
1745944500000|2025-04-29 16:35:00|12075|12073|12065.5|12063.5|12077|12075|12064.5|12062.5|2
1745944800000|2025-04-29 16:40:00|12066|12064|12069.5|12067.5|12071.5|12069.5|12065.5|12063.5|14
1745945100000|2025-04-29 16:45:00|12069|12067|12054|12052|12070|12068|12050|12048|17
1745945400000|2025-04-29 16:50:00|12054.5|12052.5|12056.5|12054.5|12059|12057|12051.5|12049.5|0
1745945700000|2025-04-29 16:55:00|12057|12055|12053|12051|12057|12055|12048|12046|5
1745946000000|2025-04-29 17:00:00|12052.5|12050.5|12059.5|12057.5|12059.5|12057.5|12049|12047|7
1745946300000|2025-04-29 17:05:00|12060|12058|12057.5|12055.5|12062|12060|12055|12053|17
1745946600000|2025-04-29 17:10:00|12058|12056|12060|12058|12060|12058|12053.5|12051.5|28
1745946900000|2025-04-29 17:15:00|12059.5|12057.5|12066.5|12064.5|12067.5|12065.5|12059.5|12057.5|24
1745947200000|2025-04-29 17:20:00|12067|12065|12068.5|12066.5|12070.5|12068.5|12065.5|12063.5|16
1745947500000|2025-04-29 17:25:00|12068|12066|12066.5|12064.5|12070|12068|12063.5|12061.5|10
1745947800000|2025-04-29 17:30:00|12067|12065|12069.5|12067.5|12069.5|12067.5|12065.5|12063.5|3
1745948100000|2025-04-29 17:35:00|12069|12067|12076|12074|12076|12074|12068.5|12066.5|0
1745948400000|2025-04-29 17:40:00|12075.5|12073.5|12081.5|12079.5|12081.5|12079.5|12075.5|12073.5|4
1745948700000|2025-04-29 17:45:00|12081|12079|12088.5|12086.5|12089.5|12087.5|12077.5|12075.5|13
1745949000000|2025-04-29 17:50:00|12089|12087|12086|12084|12091.5|12089.5|12082.5|12080.5|28
1745949300000|2025-04-29 17:55:00|12086.5|12084.5|12089.5|12087.5|12091.5|12089.5|12084.5|12082.5|3
1745949600000|2025-04-29 18:00:00|12090|12088|12093.5|12091.5|12093.5|12091.5|12087|12085|3
1745949900000|2025-04-29 18:05:00|12093|12091|12087.5|12085.5|12094|12092|12083.5|12081.5|4
1745950200000|2025-04-29 18:10:00|12088|12086|12085|12083|12088|12086|12081.5|12079.5|5
1745950500000|2025-04-29 18:15:00|12085.5|12083.5|12086.5|12084.5|12090.5|12088.5|12085.5|12083.5|5
1745950800000|2025-04-29 18:20:00|12087|12085|12085.5|12083.5|12089.5|12087.5|12081.5|12079.5|2
1745951100000|2025-04-29 18:25:00|12085|12083|12086.5|12084.5|12090|12088|12083.5|12081.5|6
1745951400000|2025-04-29 18:30:00|12086|12084|12087|12085|12090|12088|12084.5|12082.5|6
1745951700000|2025-04-29 18:35:00|12087.5|12085.5|12092|12090|12093.5|12091.5|12087.5|12085.5|5
1745952000000|2025-04-29 18:40:00|12092.5|12090.5|12092.5|12090.5|12093.5|12091.5|12089.5|12087.5|2
1745952300000|2025-04-29 18:45:00|12092|12090|12090.5|12088.5|12092.5|12090.5|12088|12086|0
1745952600000|2025-04-29 18:50:00|12091|12089|12090.5|12088.5|12091.5|12089.5|12084|12082|1
1745952900000|2025-04-29 18:55:00|12090|12088|12083|12081|12090.5|12088.5|12082.5|12080.5|1
1745953200000|2025-04-29 19:00:00|12082.5|12080.5|12083.5|12081.5|12087.5|12085.5|12082.5|12080.5|2
1745953500000|2025-04-29 19:05:00|12083|12081|12078.5|12076.5|12091|12089|12077.5|12075.5|60
1745953800000|2025-04-29 19:10:00|12079|12077|12086|12084|12086.5|12084.5|12077.5|12075.5|23
1745954100000|2025-04-29 19:15:00|12086.5|12084.5|12083|12081|12088.5|12086.5|12081.5|12079.5|12
1745954400000|2025-04-29 19:20:00|12083.5|12081.5|12083.5|12081.5|12085|12083|12080|12078|28
1745954700000|2025-04-29 19:25:00|12084|12082|12080.5|12078.5|12084|12082|12076.5|12074.5|46
1745955000000|2025-04-29 19:30:00|12080|12078|12074.5|12072.5|12081.5|12079.5|12074.5|12072.5|18
1745955300000|2025-04-29 19:35:00|12074|12072|12075.5|12073.5|12080|12078|12072.5|12070.5|25
1745955600000|2025-04-29 19:40:00|12076|12074|12075.5|12073.5|12078|12076|12070.5|12068.5|5
1745955900000|2025-04-29 19:45:00|12075|12073|12081.5|12079.5|12083|12081|12073.5|12071.5|18
1745956200000|2025-04-29 19:50:00|12082|12080|12077.5|12075.5|12085|12083|12076.5|12074.5|18
1745956500000|2025-04-29 19:55:00|12077|12075|12072.7|12066.7|12077|12075|12067.5|12065.5|25
1745956800000|2025-04-29 20:00:00|12070.2|12064.2|12074.9|12068.9|12078.4|12072.4|12069.9|12063.9|1
1745957100000|2025-04-29 20:05:00|12075.2|12069.2|12073.1|12067.1|12075.2|12069.2|12071|12065|0
1745957400000|2025-04-29 20:10:00|12073|12067|12073.4|12067.4|12073.8|12067.8|12066.9|12060.9|0
1745957700000|2025-04-29 20:15:00|12073.1|12067.1|12074.1|12068.1|12075.2|12069.2|12071.6|12065.6|0
1745958000000|2025-04-29 20:20:00|12073.8|12067.8|12077.1|12071.1|12077.4|12071.4|12073.8|12067.8|0
1745958300000|2025-04-29 20:25:00|12077|12071|12072.3|12066.3|12077.7|12071.7|12071.6|12065.6|0
1745958600000|2025-04-29 20:30:00|12072|12066|12067.4|12061.4|12072|12066|12062.3|12056.3|0
1745958900000|2025-04-29 20:35:00|12067.7|12061.7|12068|12062|12070.8|12064.8|12066.6|12060.6|0
1745959200000|2025-04-29 20:40:00|12068.1|12062.1|12065.9|12059.9|12069.5|12063.5|12064.1|12058.1|0
1745959500000|2025-04-29 20:45:00|12066.2|12060.2|12065.4|12059.4|12068.7|12062.7|12065.4|12059.4|0
1745959800000|2025-04-29 20:50:00|12065.1|12059.1|12069.5|12063.5|12069.8|12063.8|12065.1|12059.1|0
1745960100000|2025-04-29 20:55:00|12069.2|12063.2|12069.5|12063.5|12073.4|12067.4|12069|12063|0
1745960400000|2025-04-29 21:00:00|12069.8|12063.8|12068.5|12062.5|12069.8|12063.8|12068.4|12062.4|0
1745960700000|2025-04-29 21:05:00|12069|12063|12068.9|12062.9|12069.5|12063.5|12068.5|12062.5|0
1745961000000|2025-04-29 21:10:00|12068.5|12062.5|12068.5|12062.5|12068.9|12062.9|12067.6|12061.6|0
1745961300000|2025-04-29 21:15:00|12068.2|12062.2|12068|12062|12068.5|12062.5|12067.4|12061.4|0
1745961600000|2025-04-29 21:20:00|12068.1|12062.1|12068.2|12062.2|12068.4|12062.4|12067.6|12061.6|0
1745961900000|2025-04-29 21:25:00|12068.4|12062.4|12068.9|12062.9|12068.9|12062.9|12068.4|12062.4|0
1745962200000|2025-04-29 21:30:00|12069|12063|12068|12062|12069|12063|12067.9|12061.9|0
1745962500000|2025-04-29 21:35:00|12067.7|12061.7|12066.9|12060.9|12067.9|12061.9|12066.9|12060.9|0
1745962800000|2025-04-29 21:40:00|12066.7|12060.7|12067|12061|12067.1|12061.1|12066.2|12060.2|0
1745963100000|2025-04-29 21:45:00|12067.5|12061.5|12067.3|12061.3|12068|12062|12066.8|12060.8|0
1745963400000|2025-04-29 21:50:00|12067.1|12061.1|12067.3|12061.3|12067.8|12061.8|12066|12060|0
1745963700000|2025-04-29 21:55:00|12067.1|12061.1|12067.6|12061.6|12067.8|12061.8|12067|12061|0
1745964000000|2025-04-29 22:00:00|12067.8|12061.8|12062.4|12056.4|12068.6|12062.6|12062.4|12056.4|0
1745964300000|2025-04-29 22:05:00|12062.5|12056.5|12064|12058|12064.2|12058.2|12061.9|12055.9|0
1745964600000|2025-04-29 22:10:00|12063.9|12057.9|12067.6|12061.6|12068.1|12062.1|12062.5|12056.5|0
1745964900000|2025-04-29 22:15:00|12068|12062|12066.3|12060.3|12069.8|12063.8|12066.3|12060.3|0
1745965200000|2025-04-29 22:20:00|12065.8|12059.8|12063.4|12057.4|12067.3|12061.3|12062.9|12056.9|0
1745965500000|2025-04-29 22:25:00|12063|12057|12062.1|12056.1|12063.9|12057.9|12059.4|12053.4|0
1745965800000|2025-04-29 22:30:00|12062|12056|12062.2|12056.2|12063|12057|12060.1|12054.1|0
1745966100000|2025-04-29 22:35:00|12062.1|12056.1|12060.1|12054.1|12062.2|12056.2|12060.1|12054.1|0
1745966400000|2025-04-29 22:40:00|12059.9|12053.9|12061.4|12055.4|12061.9|12055.9|12059.1|12053.1|0
1745966700000|2025-04-29 22:45:00|12061.2|12055.2|12061.6|12055.6|12062.7|12056.7|12060.9|12054.9|0
1745967000000|2025-04-29 22:50:00|12061.4|12055.4|12061.2|12055.2|12062.1|12056.1|12060.9|12054.9|0
1745967300000|2025-04-29 22:55:00|12061.1|12055.1|12057.5|12051.5|12061.4|12055.4|12056.5|12050.5|0
1745967600000|2025-04-29 23:00:00|12057.3|12051.3|12057.9|12051.9|12058.9|12052.9|12055.2|12049.2|0
1745967900000|2025-04-29 23:05:00|12058.1|12052.1|12056.3|12050.3|12058.2|12052.2|12053.5|12047.5|0
1745968200000|2025-04-29 23:10:00|12056.4|12050.4|12055.1|12049.1|12058.2|12052.2|12054.8|12048.8|0
1745968500000|2025-04-29 23:15:00|12055|12049|12056.8|12050.8|12056.8|12050.8|12055|12049|0
1745968800000|2025-04-29 23:20:00|12057.1|12051.1|12058.2|12052.2|12060.7|12054.7|12057.1|12051.1|0
1745969100000|2025-04-29 23:25:00|12058.1|12052.1|12056.6|12050.6|12058.4|12052.4|12056.1|12050.1|0
1745969400000|2025-04-29 23:30:00|12056.8|12050.8|12058.2|12052.2|12059.2|12053.2|12056.3|12050.3|0
1745969700000|2025-04-29 23:35:00|12058.1|12052.1|12059.2|12053.2|12059.9|12053.9|12057.9|12051.9|0
1745970000000|2025-04-29 23:40:00|12059.1|12053.1|12059.6|12053.6|12060.4|12054.4|12059.1|12053.1|0
1745970300000|2025-04-29 23:45:00|12059.5|12053.5|12058.6|12052.6|12060|12054|12057.4|12051.4|0
1745970600000|2025-04-29 23:50:00|12058.4|12052.4|12059.7|12053.7|12060.7|12054.7|12057.9|12051.9|0
1745970900000|2025-04-29 23:55:00|12059.8|12053.8|12061.1|12055.1|12061.8|12055.8|12057.7|12051.7|0
1745971200000|2025-04-30 00:00:00|12060.9|12054.9|12057.2|12051.2|12061.3|12055.3|12056.3|12050.3|0
1745971500000|2025-04-30 00:05:00|12057|12051|12065|12059|12066.3|12060.3|12057|12051|0
1745971800000|2025-04-30 00:10:00|12065.2|12059.2|12063.1|12057.1|12066|12060|12062.7|12056.7|0
1745972100000|2025-04-30 00:15:00|12062.9|12056.9|12059|12053|12063.9|12057.9|12052.6|12046.6|0
1745972400000|2025-04-30 00:20:00|12060.6|12054.6|12062.2|12056.2|12064.6|12058.6|12060.6|12054.6|0
1745972700000|2025-04-30 00:25:00|12062.1|12056.1|12058.9|12052.9|12063.8|12057.8|12058.9|12052.9|0
1745973000000|2025-04-30 00:30:00|12059.7|12053.7|12062.2|12056.2|12062.2|12056.2|12056.5|12050.5|0
1745973300000|2025-04-30 00:35:00|12063|12057|12058.2|12052.2|12063.8|12057.8|12058.2|12052.2|0
1745973600000|2025-04-30 00:40:00|12057.4|12051.4|12058.1|12052.1|12058.9|12052.9|12055.7|12049.7|0
1745973900000|2025-04-30 00:45:00|12057.3|12051.3|12053.2|12047.2|12058.9|12052.9|12052.3|12046.3|0
1745974200000|2025-04-30 00:50:00|12052.4|12046.4|12053.9|12047.9|12054|12048|12050.7|12044.7|0
1745974500000|2025-04-30 00:55:00|12053.1|12047.1|12054.7|12048.7|12055.5|12049.5|12052.3|12046.3|0
1745974800000|2025-04-30 01:00:00|12053.9|12047.9|12054.7|12048.7|12057.1|12051.1|12053.9|12047.9|0
1745975100000|2025-04-30 01:05:00|12055.5|12049.5|12058.7|12052.7|12059.5|12053.5|12054.7|12048.7|0
1745975400000|2025-04-30 01:10:00|12059.5|12053.5|12060.3|12054.3|12060.3|12054.3|12058.7|12052.7|0
1745975700000|2025-04-30 01:15:00|12060.4|12054.4|12060.3|12054.3|12062|12056|12060.3|12054.3|0
1745976000000|2025-04-30 01:20:00|12059.5|12053.5|12060.3|12054.3|12060.3|12054.3|12058.7|12052.7|0
1745976300000|2025-04-30 01:25:00|12059.5|12053.5|12060.3|12054.3|12060.3|12054.3|12058.7|12052.7|0
1745976600000|2025-04-30 01:30:00|12060.4|12054.4|12061.1|12055.1|12061.9|12055.9|12057.1|12051.1|0
1745976900000|2025-04-30 01:35:00|12061.9|12055.9|12060.3|12054.3|12063.6|12057.6|12059.5|12053.5|0
1745977200000|2025-04-30 01:40:00|12059.5|12053.5|12055.4|12049.4|12060.3|12054.3|12052.2|12046.2|0
1745977500000|2025-04-30 01:45:00|12053.8|12047.8|12050.6|12044.6|12053.8|12047.8|12049|12043|0
1745977800000|2025-04-30 01:50:00|12049.8|12043.8|12052.2|12046.2|12053.8|12047.8|12049|12043|0
1745978100000|2025-04-30 01:55:00|12053.8|12047.8|12052.2|12046.2|12055.4|12049.4|12052.2|12046.2|0
1745978400000|2025-04-30 02:00:00|12053|12047|12050.6|12044.6|12060.2|12054.2|12050.6|12044.6|0
1745978700000|2025-04-30 02:05:00|12052.2|12046.2|12055.4|12049.4|12055.4|12049.4|12052.2|12046.2|0
1745979000000|2025-04-30 02:10:00|12055.5|12049.5|12053.8|12047.8|12057.1|12051.1|12053.8|12047.8|0
1745979300000|2025-04-30 02:15:00|12055.4|12049.4|12058.6|12052.6|12058.6|12052.6|12054.6|12048.6|0
1745979600000|2025-04-30 02:20:00|12057.8|12051.8|12058.6|12052.6|12059.4|12053.4|12056.1|12050.1|0
1745979900000|2025-04-30 02:25:00|12058.5|12052.5|12053.7|12047.7|12058.5|12052.5|12052.1|12046.1|0
1745980200000|2025-04-30 02:30:00|12052.1|12046.1|12053.8|12047.8|12055.4|12049.4|12052.1|12046.1|0
1745980500000|2025-04-30 02:35:00|12053.7|12047.7|12053.8|12047.8|12053.8|12047.8|12052.2|12046.2|0
1745980800000|2025-04-30 02:40:00|12053|12047|12052.2|12046.2|12053.8|12047.8|12052.1|12046.1|0
1745981100000|2025-04-30 02:45:00|12050.6|12044.6|12050.6|12044.6|12050.6|12044.6|12050.6|12044.6|0
1745981400000|2025-04-30 02:50:00|12049|12043|12050.6|12044.6|12050.6|12044.6|12049|12043|0
1745981700000|2025-04-30 02:55:00|12049|12043|12048.9|12042.9|12049|12043|12047.3|12041.3|0
1745982000000|2025-04-30 03:00:00|12049.7|12043.7|12047.3|12041.3|12049.7|12043.7|12045.7|12039.7|0
1745982300000|2025-04-30 03:05:00|12048.9|12042.9|12047.1|12041.1|12048.9|12042.9|12045.5|12039.5|0
1745982600000|2025-04-30 03:10:00|12045.5|12039.5|12048.8|12042.8|12050.4|12044.4|12045.5|12039.5|0
1745982900000|2025-04-30 03:15:00|12048|12042|12042.5|12036.5|12048.8|12042.8|12036|12030|0
1745983200000|2025-04-30 03:20:00|12042.4|12036.4|12042.5|12036.5|12042.5|12036.5|12040.8|12034.8|0
1745983500000|2025-04-30 03:25:00|12043.3|12037.3|12040.9|12034.9|12044.1|12038.1|12040.9|12034.9|0
1745983800000|2025-04-30 03:30:00|12039.3|12033.3|12040.9|12034.9|12042.5|12036.5|12039.3|12033.3|0
1745984100000|2025-04-30 03:35:00|12041|12035|12039.4|12033.4|12041|12035|12039.3|12033.3|0
1745984400000|2025-04-30 03:40:00|12041|12035|12039.4|12033.4|12041.8|12035.8|12039.4|12033.4|0
1745984700000|2025-04-30 03:45:00|12042.6|12036.6|12042.6|12036.6|12043.4|12037.4|12042.6|12036.6|0
1745985000000|2025-04-30 03:50:00|12041|12035|12041|12035|12041|12035|12039.4|12033.4|0
1745985300000|2025-04-30 03:55:00|12041.1|12035.1|12041|12035|12041.8|12035.8|12041|12035|0
1745985600000|2025-04-30 04:00:00|12039.4|12033.4|12041|12035|12041|12035|12039.4|12033.4|0
1745985900000|2025-04-30 04:05:00|12039.4|12033.4|12042.6|12036.6|12043.4|12037.4|12039.4|12033.4|0
1745986200000|2025-04-30 04:10:00|12041|12035|12044.2|12038.2|12044.2|12038.2|12041|12035|0
1745986500000|2025-04-30 04:15:00|12045.8|12039.8|12049.1|12043.1|12052.3|12046.3|12045.8|12039.8|0
1745986800000|2025-04-30 04:20:00|12047.5|12041.5|12047.5|12041.5|12049.1|12043.1|12047.5|12041.5|0
1745987100000|2025-04-30 04:25:00|12048.3|12042.3|12048.3|12042.3|12049.1|12043.1|12045.9|12039.9|0
1745987400000|2025-04-30 04:30:00|12047.5|12041.5|12049|12043|12050.6|12044.6|12047.4|12041.4|0
1745987700000|2025-04-30 04:35:00|12047.4|12041.4|12049.8|12043.8|12050.6|12044.6|12047.4|12041.4|0
1745988000000|2025-04-30 04:40:00|12050.6|12044.6|12052.8|12046.8|12053.5|12047.5|12049.1|12043.1|0
1745988300000|2025-04-30 04:45:00|12053.5|12047.5|12070|12064|12070|12064|12053.5|12047.5|0
1745988600000|2025-04-30 04:50:00|12071.5|12065.5|12071.5|12065.5|12075.2|12069.2|12070|12064|0
1745988900000|2025-04-30 04:55:00|12072.9|12066.9|12074.4|12068.4|12074.5|12068.5|12072.9|12066.9|0
1745989200000|2025-04-30 05:00:00|12074.5|12068.5|12073|12067|12074.5|12068.5|12071.5|12065.5|0
1745989500000|2025-04-30 05:05:00|12072.2|12066.2|12071.5|12065.5|12073|12067|12071.5|12065.5|0
1745989800000|2025-04-30 05:10:00|12071.6|12065.6|12067.1|12061.1|12071.6|12065.6|12067.1|12061.1|0
1745990100000|2025-04-30 05:15:00|12067|12061|12067|12061|12068.5|12062.5|12065.6|12059.6|0
1745990400000|2025-04-30 05:20:00|12067.7|12061.7|12067|12061|12068.5|12062.5|12067|12061|0
1745990700000|2025-04-30 05:25:00|12068.5|12062.5|12070.7|12064.7|12070.7|12064.7|12066.9|12060.9|0
1745991000000|2025-04-30 05:30:00|12071.4|12065.4|12071.5|12065.5|12071.6|12065.6|12068.5|12062.5|0
1745991300000|2025-04-30 05:35:00|12071.6|12065.6|12071.5|12065.5|12072.3|12066.3|12070|12064|0
1745991600000|2025-04-30 05:40:00|12070.8|12064.8|12068.6|12062.6|12071.5|12065.5|12068.5|12062.5|0
1745991900000|2025-04-30 05:45:00|12068.5|12062.5|12065.6|12059.6|12068.6|12062.6|12065.5|12059.5|0
1745992200000|2025-04-30 05:50:00|12067.1|12061.1|12067.1|12061.1|12067.1|12061.1|12067.1|12061.1|0
1745992500000|2025-04-30 05:55:00|12066.4|12060.4|12068.6|12062.6|12068.6|12062.6|12065.6|12059.6|0
1745992800000|2025-04-30 06:00:00|12068.7|12062.7|12049.2|12047.2|12070.1|12064.1|12041.7|12039.7|12
1745993100000|2025-04-30 06:05:00|12045.2|12043.2|12051.7|12049.7|12057.2|12055.2|12045.2|12043.2|15
1745993400000|2025-04-30 06:10:00|12052.2|12050.2|12064.2|12062.2|12065.2|12063.2|12051.7|12049.7|40
1745993700000|2025-04-30 06:15:00|12064.7|12062.7|12068.7|12066.7|12078.7|12076.7|12062.7|12060.7|45
1745994000000|2025-04-30 06:20:00|12069.2|12067.2|12066.7|12064.7|12073.2|12071.2|12066.7|12064.7|16
1745994300000|2025-04-30 06:25:00|12065.7|12063.7|12058.2|12056.2|12067.7|12065.7|12058.2|12056.2|14
1745994600000|2025-04-30 06:30:00|12055.2|12053.2|12059.2|12057.2|12061.2|12059.2|12051.2|12049.2|37
1745994900000|2025-04-30 06:35:00|12058.7|12056.7|12056.7|12054.7|12060.7|12058.7|12055.7|12053.7|5
1745995200000|2025-04-30 06:40:00|12057.2|12055.2|12056.7|12054.7|12058.2|12056.2|12052.2|12050.2|6
1745995500000|2025-04-30 06:45:00|12051.7|12049.7|12066.7|12064.7|12066.7|12064.7|12050.2|12048.2|43
1745995800000|2025-04-30 06:50:00|12067.2|12065.2|12072.7|12070.7|12076.7|12074.7|12066.2|12064.2|26
1745996100000|2025-04-30 06:55:00|12073.2|12071.2|12087.2|12085.2|12093.7|12091.7|12072.2|12070.2|116
1745996400000|2025-04-30 07:00:00|12085.7|12083.7|12143.7|12141.7|12144.2|12142.2|12081.7|12079.7|503
1745996700000|2025-04-30 07:05:00|12146.7|12144.7|12143.7|12141.7|12159.7|12157.7|12141.7|12139.7|452
1745997000000|2025-04-30 07:10:00|12143.2|12141.2|12157.7|12155.7|12159.7|12157.7|12137.7|12135.7|199
1745997300000|2025-04-30 07:15:00|12157.2|12155.2|12131.7|12129.7|12161.2|12159.2|12126.7|12124.7|189
1745997600000|2025-04-30 07:20:00|12131.6|12129.6|12124.6|12122.6|12133.1|12131.1|12118.1|12116.1|111
1745997900000|2025-04-30 07:25:00|12124.1|12122.1|12110.6|12108.6|12126.1|12124.1|12105.6|12103.6|108
1745998200000|2025-04-30 07:30:00|12110.9|12108.9|12121.9|12119.9|12122.9|12120.9|12105.4|12103.4|168
1745998500000|2025-04-30 07:35:00|12122.4|12120.4|12118.9|12116.9|12124.4|12122.4|12112.4|12110.4|90
1745998800000|2025-04-30 07:40:00|12119.6|12117.6|12122.6|12120.6|12132.1|12130.1|12117.1|12115.1|100
1745999100000|2025-04-30 07:45:00|12123.1|12121.1|12135.6|12133.6|12136.1|12134.1|12119.6|12117.6|113
1745999400000|2025-04-30 07:50:00|12134.6|12132.6|12132.6|12130.6|12141.1|12139.1|12128.1|12126.1|80
1745999700000|2025-04-30 07:55:00|12133.1|12131.1|12128.6|12126.6|12138.1|12136.1|12128.6|12126.6|112
1746000000000|2025-04-30 08:00:00|12114.1|12112.1|12113.1|12111.1|12128.1|12126.1|12109.6|12107.6|165
1746000300000|2025-04-30 08:05:00|12113.6|12111.6|12113.6|12111.6|12117.1|12115.1|12106.1|12104.1|255
1746000600000|2025-04-30 08:10:00|12114.3|12112.3|12119.8|12117.8|12120.3|12118.3|12108.8|12106.8|131
1746000900000|2025-04-30 08:15:00|12120.3|12118.3|12116.8|12114.8|12128.8|12126.8|12116.8|12114.8|184
1746001200000|2025-04-30 08:20:00|12117.6|12115.6|12110.6|12108.6|12121.6|12119.6|12109.6|12107.6|197
1746001500000|2025-04-30 08:25:00|12112.1|12110.1|12110.6|12108.6|12116.6|12114.6|12097.6|12095.6|178
1746001800000|2025-04-30 08:30:00|12111.2|12109.2|12105.7|12103.7|12117.2|12115.2|12104.7|12102.7|116
1746002100000|2025-04-30 08:35:00|12106.2|12104.2|12106.2|12104.2|12112.7|12110.7|12097.2|12095.2|175
1746002400000|2025-04-30 08:40:00|12105.9|12103.9|12107.9|12105.9|12109.9|12107.9|12101.9|12099.9|131
1746002700000|2025-04-30 08:45:00|12108.4|12106.4|12096.9|12094.9|12108.9|12106.9|12095.4|12093.4|115
1746003000000|2025-04-30 08:50:00|12096.8|12094.8|12097.3|12095.3|12104.8|12102.8|12092.8|12090.8|126
1746003300000|2025-04-30 08:55:00|12096.8|12094.8|12090.3|12088.3|12097.8|12095.8|12087.3|12085.3|158
1746003600000|2025-04-30 09:00:00|12090.7|12088.7|12100.7|12098.7|12106.7|12104.7|12090.2|12088.2|201
1746003900000|2025-04-30 09:05:00|12101.2|12099.2|12098.7|12096.7|12105.7|12103.7|12096.2|12094.2|122
1746004200000|2025-04-30 09:10:00|12098|12096|12091|12089|12105|12103|12089.5|12087.5|108
1746004500000|2025-04-30 09:15:00|12090.5|12088.5|12095.5|12093.5|12097|12095|12090.5|12088.5|154
1746004800000|2025-04-30 09:20:00|12095.9|12093.9|12090.9|12088.9|12097.4|12095.4|12085.9|12083.9|164
1746005100000|2025-04-30 09:25:00|12091.4|12089.4|12095.9|12093.9|12097.9|12095.9|12088.9|12086.9|106
1746005400000|2025-04-30 09:30:00|12096|12094|12102|12100|12106|12104|12095|12093|211
1746005700000|2025-04-30 09:35:00|12101|12099|12113.5|12111.5|12118.5|12116.5|12101|12099|144
1746006000000|2025-04-30 09:40:00|12112.6|12110.6|12112.6|12110.6|12116.1|12114.1|12111.6|12109.6|111
1746006300000|2025-04-30 09:45:00|12113.1|12111.1|12111.6|12109.6|12117.1|12115.1|12108.6|12106.6|130
1746006600000|2025-04-30 09:50:00|12112.3|12110.3|12122.3|12120.3|12124.8|12122.8|12112.3|12110.3|333
1746006900000|2025-04-30 09:55:00|12122.8|12120.8|12124.8|12122.8|12127.8|12125.8|12121.3|12119.3|291
1746007200000|2025-04-30 10:00:00|12124.4|12122.4|12129.4|12127.4|12130.4|12128.4|12124.4|12122.4|122
1746007500000|2025-04-30 10:05:00|12130.4|12128.4|12123.4|12121.4|12130.4|12128.4|12123.4|12121.4|115
1746007800000|2025-04-30 10:10:00|12124|12122|12113|12111|12126|12124|12113|12111|132
1746008100000|2025-04-30 10:15:00|12113.5|12111.5|12123|12121|12124|12122|12113.5|12111.5|107
1746008400000|2025-04-30 10:20:00|12123.9|12121.9|12129.9|12127.9|12130.9|12128.9|12122.4|12120.4|40
1746008700000|2025-04-30 10:25:00|12128.9|12126.9|12130.9|12128.9|12132.9|12130.9|12126.9|12124.9|46
1746009000000|2025-04-30 10:30:00|12128.9|12126.9|12126.9|12124.9|12131.4|12129.4|12122.4|12120.4|109
1746009300000|2025-04-30 10:35:00|12127.4|12125.4|12126.4|12124.4|12132.9|12130.9|12125.4|12123.4|46
1746009600000|2025-04-30 10:40:00|12127.4|12125.4|12127.9|12125.9|12132.9|12130.9|12125.9|12123.9|119
1746009900000|2025-04-30 10:45:00|12128.4|12126.4|12115.9|12113.9|12128.9|12126.9|12115.9|12113.9|88
1746010200000|2025-04-30 10:50:00|12115.2|12113.2|12131.2|12129.2|12132.7|12130.7|12115.2|12113.2|124
1746010500000|2025-04-30 10:55:00|12130.7|12128.7|12137.2|12135.2|12137.2|12135.2|12129.7|12127.7|224
1746010800000|2025-04-30 11:00:00|12136.8|12134.8|12144.8|12142.8|12147.3|12145.3|12134.8|12132.8|119
1746011100000|2025-04-30 11:05:00|12143.8|12141.8|12140.3|12138.3|12146.3|12144.3|12137.8|12135.8|55
1746011400000|2025-04-30 11:10:00|12139.8|12137.8|12135.8|12133.8|12142.8|12140.8|12134.8|12132.8|52
1746011700000|2025-04-30 11:15:00|12136.3|12134.3|12138.8|12136.8|12143.3|12141.3|12136.3|12134.3|44
1746012000000|2025-04-30 11:20:00|12138.5|12136.5|12145.5|12143.5|12146.5|12144.5|12137.5|12135.5|44
1746012300000|2025-04-30 11:25:00|12146.5|12144.5|12141.5|12139.5|12149.5|12147.5|12140.5|12138.5|84
1746012600000|2025-04-30 11:30:00|12141.6|12139.6|12144.6|12142.6|12144.6|12142.6|12135.1|12133.1|43
1746012900000|2025-04-30 11:35:00|12146.1|12144.1|12160.1|12158.1|12160.1|12158.1|12146.1|12144.1|138
1746013200000|2025-04-30 11:40:00|12159.2|12157.2|12150.7|12148.7|12159.2|12157.2|12150.2|12148.2|146
1746013500000|2025-04-30 11:45:00|12150.2|12148.2|12138.2|12136.2|12152.2|12150.2|12136.7|12134.7|113
1746013800000|2025-04-30 11:50:00|12140|12138|12141.5|12139.5|12147|12145|12136.5|12134.5|46
1746014100000|2025-04-30 11:55:00|12142|12140|12135|12133|12142|12140|12134|12132|67
1746014400000|2025-04-30 12:00:00|12134.6|12132.6|12138.6|12136.6|12138.6|12136.6|12132.1|12130.1|120
1746014700000|2025-04-30 12:05:00|12138.1|12136.1|12134.1|12132.1|12140.6|12138.6|12131.1|12129.1|146
1746015000000|2025-04-30 12:10:00|12134.6|12132.6|12129.6|12127.6|12136.1|12134.1|12129.1|12127.1|103
1746015300000|2025-04-30 12:15:00|12130.6|12128.6|12125.1|12123.1|12130.6|12128.6|12122.6|12120.6|165
1746015600000|2025-04-30 12:20:00|12125.3|12123.3|12117.3|12115.3|12125.3|12123.3|12116.3|12114.3|86
1746015900000|2025-04-30 12:25:00|12116.8|12114.8|12124.8|12122.8|12124.8|12122.8|12112.3|12110.3|102
1746016200000|2025-04-30 12:30:00|12125.3|12123.3|12102.8|12100.8|12129.3|12127.3|12096.8|12094.8|271
1746016500000|2025-04-30 12:35:00|12104.3|12102.3|12094.8|12092.8|12108.3|12106.3|12092.8|12090.8|208
1746016800000|2025-04-30 12:40:00|12095.7|12093.7|12085.7|12083.7|12098.7|12096.7|12079.7|12077.7|242
1746017100000|2025-04-30 12:45:00|12086.2|12084.2|12080.7|12078.7|12086.7|12084.7|12065.2|12063.2|282
1746017400000|2025-04-30 12:50:00|12080.2|12078.2|12074.2|12072.2|12082.7|12080.7|12066.2|12064.2|180
1746017700000|2025-04-30 12:55:00|12074.7|12072.7|12067.2|12065.2|12077.7|12075.7|12066.2|12064.2|489
1746018000000|2025-04-30 13:00:00|12065.9|12063.9|12077.4|12075.4|12077.9|12075.9|12061.9|12059.9|1142
1746018300000|2025-04-30 13:05:00|12076.9|12074.9|12072.4|12070.4|12078.9|12076.9|12068.9|12066.9|88
1746018600000|2025-04-30 13:10:00|12072.2|12070.2|12054.7|12052.7|12077.7|12075.7|12052.7|12050.7|217
1746018900000|2025-04-30 13:15:00|12055.2|12053.2|12067.2|12065.2|12068.7|12066.7|12051.7|12049.7|119
1746019200000|2025-04-30 13:20:00|12066.9|12064.9|12073.4|12071.4|12079.9|12077.9|12066.9|12064.9|144
1746019500000|2025-04-30 13:25:00|12073.9|12071.9|12089.9|12087.9|12090.9|12088.9|12072.9|12070.9|158
1746019800000|2025-04-30 13:30:00|12089.5|12087.5|12073|12071|12095|12093|12061.5|12059.5|366
1746020100000|2025-04-30 13:35:00|12073.5|12071.5|12050.5|12048.5|12076|12074|12049.5|12047.5|239
1746020400000|2025-04-30 13:40:00|12051.4|12049.4|12033.4|12031.4|12053.4|12051.4|12018.4|12016.4|366
1746020700000|2025-04-30 13:45:00|12032.9|12030.9|12038.9|12036.9|12045.4|12043.4|12024.4|12022.4|316
1746021000000|2025-04-30 13:50:00|12039|12037|12023|12021|12039|12037|12022|12020|203
1746021300000|2025-04-30 13:55:00|12024|12022|12024.5|12022.5|12030.5|12028.5|12016.5|12014.5|274
1746021600000|2025-04-30 14:00:00|12025.3|12023.3|12030.3|12028.3|12042.3|12040.3|12021.8|12019.8|270
1746021900000|2025-04-30 14:05:00|12029.8|12027.8|12032.3|12030.3|12038.3|12036.3|12020.3|12018.3|201
1746022200000|2025-04-30 14:10:00|12031|12029|12037.5|12035.5|12043.5|12041.5|12030.5|12028.5|196
1746022500000|2025-04-30 14:15:00|12037|12035|12037.5|12035.5|12041.5|12039.5|12029.5|12027.5|270
1746022800000|2025-04-30 14:20:00|12038.5|12036.5|12044|12042|12045.5|12043.5|12032|12030|201
1746023100000|2025-04-30 14:25:00|12043.5|12041.5|12047|12045|12051.5|12049.5|12039.5|12037.5|309
1746023400000|2025-04-30 14:30:00|12045.8|12043.8|12040.3|12038.3|12047.3|12045.3|12037.3|12035.3|284
1746023700000|2025-04-30 14:35:00|12038.8|12036.8|12033.3|12031.3|12044.3|12042.3|12031.3|12029.3|278
1746024000000|2025-04-30 14:40:00|12033.8|12031.8|12050.8|12048.8|12052.8|12050.8|12032.3|12030.3|224
1746024300000|2025-04-30 14:45:00|12050.3|12048.3|12061.8|12059.8|12062.3|12060.3|12047.8|12045.8|210
1746024600000|2025-04-30 14:50:00|12060.7|12058.7|12060.7|12058.7|12064.7|12062.7|12045.7|12043.7|391
1746024900000|2025-04-30 14:55:00|12060.2|12058.2|12072.2|12070.2|12072.7|12070.7|12059.7|12057.7|235
1746025200000|2025-04-30 15:00:00|12072.9|12070.9|12094.9|12092.9|12095.4|12093.4|12072.4|12070.4|364
1746025500000|2025-04-30 15:05:00|12094.4|12092.4|12099.4|12097.4|12099.9|12097.9|12085.9|12083.9|255
1746025800000|2025-04-30 15:10:00|12098|12096|12102|12100|12103.5|12101.5|12096.5|12094.5|335
1746026100000|2025-04-30 15:15:00|12101.5|12099.5|12095|12093|12102|12100|12088|12086|997
1746026400000|2025-04-30 15:20:00|12096|12094|12104|12102|12115|12113|12095.5|12093.5|580
1746026700000|2025-04-30 15:25:00|12103|12101|12110.5|12108.5|12117|12115|12091.5|12089.5|3816
1746027000000|2025-04-30 15:30:00|12111|12109|12105|12103|12115.5|12113.5|12099.5|12097.5|2419
1746027300000|2025-04-30 15:35:00|12105.5|12103.5|12110|12108|12117.5|12115.5|12103|12101|386
1746027600000|2025-04-30 15:40:00|12109.5|12107.5|12103.5|12101.5|12114|12112|12098|12096|317
1746027900000|2025-04-30 15:45:00|12105.5|12103.5|12106.5|12104.5|12108.5|12106.5|12099.5|12097.5|268
1746028200000|2025-04-30 15:50:00|12107|12105|12102|12100|12107|12105|12096|12094|929
1746028500000|2025-04-30 15:55:00|12102.5|12100.5|12100.5|12098.5|12107.5|12105.5|12093.5|12091.5|63
1746028800000|2025-04-30 16:00:00|12101|12099|12103.5|12101.5|12107.5|12105.5|12099|12097|43
1746029100000|2025-04-30 16:05:00|12104|12102|12109|12107|12110|12108|12104|12102|30
1746029400000|2025-04-30 16:10:00|12108|12106|12103|12101|12109|12107|12103|12101|29
1746029700000|2025-04-30 16:15:00|12102.5|12100.5|12100.5|12098.5|12107|12105|12098.5|12096.5|41
1746030000000|2025-04-30 16:20:00|12101|12099|12090|12088|12103|12101|12087|12085|60
1746030300000|2025-04-30 16:25:00|12089.5|12087.5|12084|12082|12090.5|12088.5|12083.5|12081.5|33
1746030600000|2025-04-30 16:30:00|12083.5|12081.5|12082.5|12080.5|12088|12086|12081.5|12079.5|37
1746030900000|2025-04-30 16:35:00|12083|12081|12092.5|12090.5|12096|12094|12081|12079|35
1746031200000|2025-04-30 16:40:00|12093|12091|12094.5|12092.5|12097|12095|12091|12089|26
1746031500000|2025-04-30 16:45:00|12094|12092|12095.5|12093.5|12098|12096|12090.5|12088.5|42
1746031800000|2025-04-30 16:50:00|12095|12093|12098.5|12096.5|12100.5|12098.5|12094.5|12092.5|26
1746032100000|2025-04-30 16:55:00|12098|12096|12096.5|12094.5|12100.5|12098.5|12091.5|12089.5|27
1746032400000|2025-04-30 17:00:00|12096|12094|12094.5|12092.5|12100|12098|12094.5|12092.5|17
1746032700000|2025-04-30 17:05:00|12094|12092|12082.5|12080.5|12094.5|12092.5|12082|12080|19
1746033000000|2025-04-30 17:10:00|12082|12080|12074.5|12072.5|12082|12080|12068|12066|27
1746033300000|2025-04-30 17:15:00|12075|12073|12081.5|12079.5|12082|12080|12072.5|12070.5|19
1746033600000|2025-04-30 17:20:00|12081|12079|12082.5|12080.5|12085.5|12083.5|12080.5|12078.5|12
1746033900000|2025-04-30 17:25:00|12083|12081|12100|12098|12101|12099|12083|12081|22
1746034200000|2025-04-30 17:30:00|12099.5|12097.5|12107.5|12105.5|12107.5|12105.5|12096.5|12094.5|17
1746034500000|2025-04-30 17:35:00|12108.5|12106.5|12113|12111|12118|12116|12107|12105|60
1746034800000|2025-04-30 17:40:00|12112.5|12110.5|12117.5|12115.5|12118|12116|12110|12108|31
1746035100000|2025-04-30 17:45:00|12117|12115|12114.5|12112.5|12117.5|12115.5|12110.5|12108.5|28
1746035400000|2025-04-30 17:50:00|12115|12113|12119.5|12117.5|12119.5|12117.5|12114|12112|22
1746035700000|2025-04-30 17:55:00|12118|12116|12113.5|12111.5|12119.5|12117.5|12112.5|12110.5|13
1746036000000|2025-04-30 18:00:00|12114|12112|12109|12107|12115|12113|12104.5|12102.5|25
1746036300000|2025-04-30 18:05:00|12109.5|12107.5|12131.5|12129.5|12153.5|12151.5|12104|12102|126
1746036600000|2025-04-30 18:10:00|12132|12130|12136|12134|12146|12144|12129.5|12127.5|37
1746036900000|2025-04-30 18:15:00|12136.5|12134.5|12138|12136|12141.5|12139.5|12133|12131|23
1746037200000|2025-04-30 18:20:00|12137|12135|12128.5|12126.5|12139|12137|12126|12124|15
1746037500000|2025-04-30 18:25:00|12129|12127|12115|12113|12130.5|12128.5|12108|12106|68
1746037800000|2025-04-30 18:30:00|12114.5|12112.5|12112.5|12110.5|12118.5|12116.5|12112.5|12110.5|19
1746038100000|2025-04-30 18:35:00|12112|12110|12095|12093|12113.5|12111.5|12093.5|12091.5|12
1746038400000|2025-04-30 18:40:00|12092.5|12090.5|12095.5|12093.5|12101|12099|12091|12089|14
1746038700000|2025-04-30 18:45:00|12095|12093|12108.5|12106.5|12111.5|12109.5|12094.5|12092.5|10
1746039000000|2025-04-30 18:50:00|12108|12106|12103|12101|12110|12108|12101|12099|3
1746039300000|2025-04-30 18:55:00|12103.5|12101.5|12098|12096|12107|12105|12097|12095|6
1746039600000|2025-04-30 19:00:00|12098.5|12096.5|12105.5|12103.5|12108|12106|12098.5|12096.5|13
1746039900000|2025-04-30 19:05:00|12105|12103|12106|12104|12108.5|12106.5|12103.5|12101.5|10
1746040200000|2025-04-30 19:10:00|12106.5|12104.5|12124.5|12122.5|12124.5|12122.5|12106|12104|68
1746040500000|2025-04-30 19:15:00|12125|12123|12119.5|12117.5|12126|12124|12119|12117|16
1746040800000|2025-04-30 19:20:00|12119|12117|12116.5|12114.5|12124|12122|12115.5|12113.5|20
1746041100000|2025-04-30 19:25:00|12116|12114|12104|12102|12117|12115|12104|12102|14
1746041400000|2025-04-30 19:30:00|12105.5|12103.5|12104.5|12102.5|12109.5|12107.5|12103.5|12101.5|29
1746041700000|2025-04-30 19:35:00|12104|12102|12101.5|12099.5|12109|12107|12097|12095|66
1746042000000|2025-04-30 19:40:00|12101|12099|12108|12106|12112|12110|12099|12097|38
1746042300000|2025-04-30 19:45:00|12107.5|12105.5|12115.5|12113.5|12118|12116|12107.5|12105.5|59
1746042600000|2025-04-30 19:50:00|12118.5|12116.5|12136|12134|12142.5|12140.5|12117|12115|133
1746042900000|2025-04-30 19:55:00|12134.5|12132.5|12129|12123|12150|12148|12120.5|12118.5|198
1746043200000|2025-04-30 20:00:00|12127.2|12121.2|12139.1|12133.1|12148.2|12142.2|12117.8|12111.8|0
1746043500000|2025-04-30 20:05:00|12139.3|12133.3|12150.6|12144.6|12156.7|12150.7|12139|12133|0
1746043800000|2025-04-30 20:10:00|12150.9|12144.9|12153.8|12147.8|12157|12151|12150.9|12144.9|0
1746044100000|2025-04-30 20:15:00|12153.6|12147.6|12155.9|12149.9|12156.5|12150.5|12151|12145|0
1746044400000|2025-04-30 20:20:00|12155.6|12149.6|12165.6|12159.6|12165.6|12159.6|12153.6|12147.6|0
1746044700000|2025-04-30 20:25:00|12165.4|12159.4|12173.9|12167.9|12174.2|12168.2|12161.4|12155.4|0
1746045000000|2025-04-30 20:30:00|12174.1|12168.1|12174.5|12168.5|12176.1|12170.1|12170.7|12164.7|0
1746045300000|2025-04-30 20:35:00|12174.7|12168.7|12176.4|12170.4|12178.1|12172.1|12173.5|12167.5|0
1746045600000|2025-04-30 20:40:00|12176.2|12170.2|12175.1|12169.1|12178.4|12172.4|12174.5|12168.5|0
1746045900000|2025-04-30 20:45:00|12174.8|12168.8|12173|12167|12175.1|12169.1|12171.3|12165.3|0
1746046200000|2025-04-30 20:50:00|12173.2|12167.2|12174.8|12168.8|12176.2|12170.2|12173.2|12167.2|0
1746046500000|2025-04-30 20:55:00|12175.1|12169.1|12172.1|12166.1|12176.8|12170.8|12171.2|12165.2|0
1746046800000|2025-04-30 21:00:00|12171.9|12165.9|12170.5|12164.5|12174.4|12168.4|12170.5|12164.5|0
1746047100000|2025-04-30 21:05:00|12170.6|12164.6|12171.5|12165.5|12171.6|12165.6|12170.6|12164.6|0
1746047400000|2025-04-30 21:10:00|12171.8|12165.8|12172.4|12166.4|12173.5|12167.5|12171.8|12165.8|0
1746047700000|2025-04-30 21:15:00|12172.2|12166.2|12173.9|12167.9|12174.7|12168.7|12172.2|12166.2|0
1746048000000|2025-04-30 21:20:00|12173.8|12167.8|12174.8|12168.8|12176.1|12170.1|12173.6|12167.6|0
1746048300000|2025-04-30 21:25:00|12174.7|12168.7|12174.5|12168.5|12174.8|12168.8|12173.8|12167.8|0
1746048600000|2025-04-30 21:30:00|12174.4|12168.4|12174.7|12168.7|12176.1|12170.1|12174.1|12168.1|0
1746048900000|2025-04-30 21:35:00|12174.8|12168.8|12174.2|12168.2|12174.8|12168.8|12174.1|12168.1|0
1746049200000|2025-04-30 21:40:00|12174.1|12168.1|12172.8|12166.8|12174.2|12168.2|12172.8|12166.8|0
1746049500000|2025-04-30 21:45:00|12173.1|12167.1|12172.1|12166.1|12173.1|12167.1|12171.6|12165.6|0
1746049800000|2025-04-30 21:50:00|12172|12166|12171.2|12165.2|12172|12166|12170.2|12164.2|0
1746050100000|2025-04-30 21:55:00|12171|12165|12170.9|12164.9|12171.6|12165.6|12170.5|12164.5|0
1746050400000|2025-04-30 22:00:00|12172.2|12166.2|12175.3|12169.3|12180.6|12174.6|12169.2|12163.2|0
1746050700000|2025-04-30 22:05:00|12175.2|12169.2|12184.8|12178.8|12187.6|12181.6|12175.2|12169.2|0
1746051000000|2025-04-30 22:10:00|12185.1|12179.1|12185.4|12179.4|12188.8|12182.8|12182.9|12176.9|0
1746051300000|2025-04-30 22:15:00|12185.6|12179.6|12181.9|12175.9|12186|12180|12179.3|12173.3|0
1746051600000|2025-04-30 22:20:00|12181.7|12175.7|12178.4|12172.4|12183.3|12177.3|12178.4|12172.4|0
1746051900000|2025-04-30 22:25:00|12178.3|12172.3|12176.6|12170.6|12179|12173|12175|12169|0
1746052200000|2025-04-30 22:30:00|12177.5|12171.5|12178|12172|12183|12177|12176.7|12170.7|0
1746052500000|2025-04-30 22:35:00|12178.2|12172.2|12175.4|12169.4|12179.5|12173.5|12175.1|12169.1|0
1746052800000|2025-04-30 22:40:00|12175.2|12169.2|12173.3|12167.3|12175.7|12169.7|12173.3|12167.3|0
1746053100000|2025-04-30 22:45:00|12173.2|12167.2|12172.5|12166.5|12174.8|12168.8|12172.5|12166.5|0
1746053400000|2025-04-30 22:50:00|12172.7|12166.7|12174.2|12168.2|12174.2|12168.2|12172.2|12166.2|0
1746053700000|2025-04-30 22:55:00|12174.4|12168.4|12177.3|12171.3|12177.6|12171.6|12173.8|12167.8|0
1746054000000|2025-04-30 23:00:00|12177.1|12171.1|12178.1|12172.1|12179.7|12173.7|12176.5|12170.5|0
1746054300000|2025-04-30 23:05:00|12178.2|12172.2|12172.7|12166.7|12178.2|12172.2|12172.3|12166.3|0
1746054600000|2025-04-30 23:10:00|12172.6|12166.6|12173|12167|12174.7|12168.7|12170.6|12164.6|0
1746054900000|2025-04-30 23:15:00|12172.9|12166.9|12173.4|12167.4|12175.3|12169.3|12172.7|12166.7|0
1746055200000|2025-04-30 23:20:00|12173.5|12167.5|12177.6|12171.6|12178.1|12172.1|12173.5|12167.5|0
1746055500000|2025-04-30 23:25:00|12177.8|12171.8|12178.7|12172.7|12179.5|12173.5|12177.6|12171.6|0
1746055800000|2025-04-30 23:30:00|12179|12173|12179|12173|12179.8|12173.8|12178.7|12172.7|0
1746056100000|2025-04-30 23:35:00|12178.9|12172.9|12178.1|12172.1|12179|12173|12176.7|12170.7|0
1746056400000|2025-04-30 23:40:00|12177.9|12171.9|12177.3|12171.3|12178.7|12172.7|12176.7|12170.7|0
1746056700000|2025-04-30 23:45:00|12177|12171|12176.8|12170.8|12177.3|12171.3|12174.9|12168.9|0
1746057000000|2025-04-30 23:50:00|12176.9|12170.9|12176.9|12170.9|12179.2|12173.2|12176.6|12170.6|0
1746057300000|2025-04-30 23:55:00|12176.6|12170.6|12176.2|12170.2|12178.1|12172.1|12175.4|12169.4|0
1746057600000|2025-05-01 00:00:00|12176.2|12170.2|12163.8|12157.8|12177.7|12171.7|12159.8|12153.8|0
1746057900000|2025-05-01 00:05:00|12163.7|12157.7|12163.8|12157.8|12164.8|12158.8|12163.1|12157.1|0
1746058200000|2025-05-01 00:10:00|12163.7|12157.7|12164.5|12158.5|12165.4|12159.4|12162|12156|0
1746058500000|2025-05-01 00:15:00|12164.6|12158.6|12163.4|12157.4|12165.4|12159.4|12162.9|12156.9|0
1746058800000|2025-05-01 00:20:00|12163.2|12157.2|12164.6|12158.6|12165.5|12159.5|12162.9|12156.9|0
1746059100000|2025-05-01 00:25:00|12164.5|12158.5|12164.6|12158.6|12169.1|12163.1|12163.8|12157.8|0
1746059400000|2025-05-01 00:30:00|12164.3|12158.3|12164.1|12158.1|12164.4|12158.4|12161.3|12155.3|0
1746059700000|2025-05-01 00:35:00|12163.9|12157.9|12163.3|12157.3|12164.4|12158.4|12162.7|12156.7|0
1746060000000|2025-05-01 00:40:00|12163.5|12157.5|12165.6|12159.6|12165.8|12159.8|12163.3|12157.3|0
1746060300000|2025-05-01 00:45:00|12165.8|12159.8|12166.2|12160.2|12167.2|12161.2|12164.1|12158.1|0
1746060600000|2025-05-01 00:50:00|12166.4|12160.4|12165|12159|12166.4|12160.4|12163.8|12157.8|0
1746060900000|2025-05-01 00:55:00|12165.3|12159.3|12166.7|12160.7|12167.8|12161.8|12164.9|12158.9|0
1746061200000|2025-05-01 01:00:00|12166.9|12160.9|12167.5|12161.5|12167.8|12161.8|12165.8|12159.8|0
1746061500000|2025-05-01 01:05:00|12167.3|12161.3|12163.3|12157.3|12167.5|12161.5|12163.2|12157.2|0
1746061800000|2025-05-01 01:10:00|12163.6|12157.6|12165.3|12159.3|12166.1|12160.1|12163.2|12157.2|0
1746062100000|2025-05-01 01:15:00|12165.5|12159.5|12166.7|12160.7|12167.5|12161.5|12165.3|12159.3|0
1746062400000|2025-05-01 01:20:00|12166.9|12160.9|12166.2|12160.2|12168.1|12162.1|12165.6|12159.6|0
1746062700000|2025-05-01 01:25:00|12166.1|12160.1|12165|12159|12167|12161|12164.7|12158.7|0
1746063000000|2025-05-01 01:30:00|12165.2|12159.2|12167.2|12161.2|12167.5|12161.5|12164.9|12158.9|0
1746063300000|2025-05-01 01:35:00|12167|12161|12167.6|12161.6|12168.7|12162.7|12167|12161|0
1746063600000|2025-05-01 01:40:00|12167.5|12161.5|12167.9|12161.9|12168.2|12162.2|12166.4|12160.4|0
1746063900000|2025-05-01 01:45:00|12167.8|12161.8|12167|12161|12168.2|12162.2|12166.7|12160.7|0
1746064200000|2025-05-01 01:50:00|12166.7|12160.7|12165.8|12159.8|12167|12161|12165.5|12159.5|0
1746064500000|2025-05-01 01:55:00|12165.6|12159.6|12168.9|12162.9|12168.9|12162.9|12165.5|12159.5|0
1746064800000|2025-05-01 02:00:00|12169|12163|12169.3|12163.3|12169.6|12163.6|12168.5|12162.5|0
1746065100000|2025-05-01 02:05:00|12169.2|12163.2|12168.8|12162.8|12169.3|12163.3|12168.3|12162.3|0
1746065400000|2025-05-01 02:10:00|12168.6|12162.6|12167.9|12161.9|12168.9|12162.9|12167.9|12161.9|0
1746065700000|2025-05-01 02:15:00|12168|12162|12170.3|12164.3|12170.6|12164.6|12167.9|12161.9|0
1746066000000|2025-05-01 02:20:00|12170.1|12164.1|12170|12164|12170.7|12164.7|12170|12164|0
1746066300000|2025-05-01 02:25:00|12170.1|12164.1|12171.7|12165.7|12173.3|12167.3|12169.7|12163.7|0
1746066600000|2025-05-01 02:30:00|12171.5|12165.5|12172|12166|12172.3|12166.3|12171.3|12165.3|0
1746066900000|2025-05-01 02:35:00|12172.1|12166.1|12172.1|12166.1|12172.7|12166.7|12171.7|12165.7|0
1746067200000|2025-05-01 02:40:00|12172|12166|12172.5|12166.5|12172.8|12166.8|12171.2|12165.2|0
1746067500000|2025-05-01 02:45:00|12172.7|12166.7|12168.7|12162.7|12172.7|12166.7|12168.5|12162.5|0
1746067800000|2025-05-01 02:50:00|12168.8|12162.8|12168.6|12162.6|12169.3|12163.3|12167|12161|0
1746068100000|2025-05-01 02:55:00|12168.5|12162.5|12169|12163|12169|12163|12168.2|12162.2|0
1746068400000|2025-05-01 03:00:00|12168.9|12162.9|12171.4|12165.4|12171.9|12165.9|12167.9|12161.9|0
1746068700000|2025-05-01 03:05:00|12171.2|12165.2|12171.4|12165.4|12172.6|12166.6|12171.2|12165.2|0
1746069000000|2025-05-01 03:10:00|12171.2|12165.2|12171.4|12165.4|12172.5|12166.5|12170.3|12164.3|0
1746069300000|2025-05-01 03:15:00|12172|12166|12170.9|12164.9|12172.9|12166.9|12170.9|12164.9|0
1746069600000|2025-05-01 03:20:00|12171.1|12165.1|12173.5|12167.5|12174|12168|12170.6|12164.6|0
1746069900000|2025-05-01 03:25:00|12173.7|12167.7|12175.4|12169.4|12175.8|12169.8|12173.5|12167.5|0
1746070200000|2025-05-01 03:30:00|12175.5|12169.5|12174.6|12168.6|12175.5|12169.5|12174.2|12168.2|0
1746070500000|2025-05-01 03:35:00|12174.3|12168.3|12177.2|12171.2|12178.4|12172.4|12174.2|12168.2|0
1746070800000|2025-05-01 03:40:00|12177.4|12171.4|12177.4|12171.4|12178|12172|12176.8|12170.8|0
1746071100000|2025-05-01 03:45:00|12177.2|12171.2|12177.8|12171.8|12178.1|12172.1|12176.8|12170.8|0
1746071400000|2025-05-01 03:50:00|12178|12172|12177.7|12171.7|12178.1|12172.1|12177.2|12171.2|0
1746071700000|2025-05-01 03:55:00|12177.5|12171.5|12178.3|12172.3|12178.8|12172.8|12177.5|12171.5|0
1746072000000|2025-05-01 04:00:00|12178.4|12172.4|12179.4|12173.4|12179.7|12173.7|12178.3|12172.3|0
1746072300000|2025-05-01 04:05:00|12179.5|12173.5|12177.7|12171.7|12179.7|12173.7|12177.4|12171.4|0
1746072600000|2025-05-01 04:10:00|12177.5|12171.5|12178|12172|12178.3|12172.3|12177.4|12171.4|0
1746072900000|2025-05-01 04:15:00|12177.7|12171.7|12177.7|12171.7|12178|12172|12176.6|12170.6|0
1746073200000|2025-05-01 04:20:00|12177.8|12171.8|12175.4|12169.4|12178|12172|12175.2|12169.2|0
1746073500000|2025-05-01 04:25:00|12175.2|12169.2|12174.5|12168.5|12175.5|12169.5|12174|12168|0
1746073800000|2025-05-01 04:30:00|12174.6|12168.6|12178.3|12172.3|12178.4|12172.4|12174.1|12168.1|0
1746074100000|2025-05-01 04:35:00|12178.1|12172.1|12178.4|12172.4|12178.4|12172.4|12177.6|12171.6|0
1746074400000|2025-05-01 04:40:00|12178.3|12172.3|12178.1|12172.1|12179|12173|12177.8|12171.8|0
1746074700000|2025-05-01 04:45:00|12178|12172|12178.1|12172.1|12179|12173|12177.3|12171.3|0
1746075000000|2025-05-01 04:50:00|12177.8|12171.8|12178.3|12172.3|12178.7|12172.7|12177.5|12171.5|0
1746075300000|2025-05-01 04:55:00|12178.4|12172.4|12178.7|12172.7|12179.2|12173.2|12178.3|12172.3|0
1746075600000|2025-05-01 05:00:00|12178.9|12172.9|12179.8|12173.8|12180|12174|12178.7|12172.7|0
1746075900000|2025-05-01 05:05:00|12180|12174|12180.6|12174.6|12180.6|12174.6|12179.7|12173.7|0
1746076200000|2025-05-01 05:10:00|12180.4|12174.4|12182.3|12176.3|12182.3|12176.3|12180.4|12174.4|0
1746076500000|2025-05-01 05:15:00|12182.1|12176.1|12178.9|12172.9|12182.6|12176.6|12178.6|12172.6|0
1746076800000|2025-05-01 05:20:00|12179.2|12173.2|12177.2|12171.2|12179.3|12173.3|12176|12170|0
1746077100000|2025-05-01 05:25:00|12177.4|12171.4|12181.5|12175.5|12181.5|12175.5|12176.3|12170.3|0
1746077400000|2025-05-01 05:30:00|12181.2|12175.2|12183.2|12177.2|12183.5|12177.5|12180.6|12174.6|0
1746077700000|2025-05-01 05:35:00|12183.3|12177.3|12184.5|12178.5|12186.9|12180.9|12183.3|12177.3|0
1746078000000|2025-05-01 05:40:00|12184.7|12178.7|12181.1|12175.1|12184.7|12178.7|12180.2|12174.2|0
1746078300000|2025-05-01 05:45:00|12180.4|12174.4|12178.3|12172.3|12181.9|12175.9|12178.1|12172.1|0
1746078600000|2025-05-01 05:50:00|12177.7|12171.7|12177.4|12171.4|12178.9|12172.9|12177.1|12171.1|0
1746078900000|2025-05-01 05:55:00|12177.5|12171.5|12176|12170|12177.5|12171.5|12175.1|12169.1|0
1746079200000|2025-05-01 06:00:00|12175.7|12169.7|12176|12170|12179.5|12173.5|12175.1|12169.1|0
1746079500000|2025-05-01 06:05:00|12175.8|12169.8|12175.2|12169.2|12177.4|12171.4|12174.1|12168.1|0
1746079800000|2025-05-01 06:10:00|12175.1|12169.1|12176.1|12170.1|12177.1|12171.1|12175.1|12169.1|0
1746080100000|2025-05-01 06:15:00|12176.2|12170.2|12177.1|12171.1|12177.5|12171.5|12175.1|12169.1|0
1746080400000|2025-05-01 06:20:00|12177.5|12171.5|12177.4|12171.4|12177.8|12171.8|12176.5|12170.5|0
1746080700000|2025-05-01 06:25:00|12177.5|12171.5|12180.9|12174.9|12181.2|12175.2|12177.1|12171.1|0
1746081000000|2025-05-01 06:30:00|12181.1|12175.1|12183.2|12177.2|12183.2|12177.2|12180.8|12174.8|0
1746081300000|2025-05-01 06:35:00|12182.9|12176.9|12181.2|12175.2|12183.2|12177.2|12181.2|12175.2|0
1746081600000|2025-05-01 06:40:00|12180.9|12174.9|12178.8|12172.8|12182.1|12176.1|12177.8|12171.8|0
1746081900000|2025-05-01 06:45:00|12178.6|12172.6|12177.5|12171.5|12179.1|12173.1|12177.1|12171.1|0
1746082200000|2025-05-01 06:50:00|12177.4|12171.4|12176.5|12170.5|12178.5|12172.5|12176|12170|0
1746082500000|2025-05-01 06:55:00|12176.4|12170.4|12173.6|12167.6|12177.4|12171.4|12173.6|12167.6|0
1746082800000|2025-05-01 07:00:00|12173.9|12167.9|12171.9|12165.9|12173.9|12167.9|12168.8|12162.8|0
1746083100000|2025-05-01 07:05:00|12171.6|12165.6|12176.5|12170.5|12178|12172|12171.5|12165.5|0
1746083400000|2025-05-01 07:10:00|12176.4|12170.4|12178.2|12172.2|12179.1|12173.1|12176|12170|0
1746083700000|2025-05-01 07:15:00|12178.3|12172.3|12175.8|12169.8|12179.1|12173.1|12174|12168|0
1746084000000|2025-05-01 07:20:00|12175.7|12169.7|12178.6|12172.6|12178.6|12172.6|12174.3|12168.3|0
1746084300000|2025-05-01 07:25:00|12178.8|12172.8|12182.5|12176.5|12183.7|12177.7|12178.3|12172.3|0
1746084600000|2025-05-01 07:30:00|12182.6|12176.6|12181.2|12175.2|12182.9|12176.9|12180.2|12174.2|0
1746084900000|2025-05-01 07:35:00|12181.5|12175.5|12184.3|12178.3|12184.3|12178.3|12181.2|12175.2|0
1746085200000|2025-05-01 07:40:00|12184.5|12178.5|12183.8|12177.8|12185.5|12179.5|12182.5|12176.5|0
1746085500000|2025-05-01 07:45:00|12183.9|12177.9|12181.2|12175.2|12184.1|12178.1|12181.1|12175.1|0
1746085800000|2025-05-01 07:50:00|12181.1|12175.1|12181.7|12175.7|12182.8|12176.8|12179.2|12173.2|0
1746086100000|2025-05-01 07:55:00|12181.5|12175.5|12179.5|12173.5|12181.5|12175.5|12179.5|12173.5|0
1746086400000|2025-05-01 08:00:00|12179.2|12173.2|12174.5|12168.5|12181.2|12175.2|12173.9|12167.9|0
1746086700000|2025-05-01 08:05:00|12174.8|12168.8|12173.2|12167.2|12174.8|12168.8|12171.5|12165.5|0
1746087000000|2025-05-01 08:10:00|12173.1|12167.1|12174.9|12168.9|12176.5|12170.5|12172.3|12166.3|0
1746087300000|2025-05-01 08:15:00|12175.2|12169.2|12177.5|12171.5|12178.5|12172.5|12174.9|12168.9|0
1746087600000|2025-05-01 08:20:00|12177.6|12171.6|12176.9|12170.9|12178.8|12172.8|12176.5|12170.5|0
1746087900000|2025-05-01 08:25:00|12177.1|12171.1|12180.8|12174.8|12181.1|12175.1|12176|12170|0
1746088200000|2025-05-01 08:30:00|12180.9|12174.9|12180|12174|12181.5|12175.5|12178.4|12172.4|0
1746088500000|2025-05-01 08:35:00|12179.8|12173.8|12181.8|12175.8|12184.8|12178.8|12177.4|12171.4|0
1746088800000|2025-05-01 08:40:00|12182|12176|12182.9|12176.9|12183.5|12177.5|12182|12176|0
1746089100000|2025-05-01 08:45:00|12183.1|12177.1|12186.3|12180.3|12188.3|12182.3|12182.7|12176.7|0
1746089400000|2025-05-01 08:50:00|12186|12180|12185.8|12179.8|12186.3|12180.3|12184.1|12178.1|0
1746089700000|2025-05-01 08:55:00|12185.5|12179.5|12187.2|12181.2|12188|12182|12184.9|12178.9|0
1746090000000|2025-05-01 09:00:00|12187.4|12181.4|12190.2|12184.2|12190.6|12184.6|12186.8|12180.8|0
1746090300000|2025-05-01 09:05:00|12190|12184|12187|12181|12192.5|12186.5|12187|12181|0
1746090600000|2025-05-01 09:10:00|12187.1|12181.1|12190|12184|12190.5|12184.5|12187|12181|0
1746090900000|2025-05-01 09:15:00|12190.2|12184.2|12190.7|12184.7|12192|12186|12189.1|12183.1|0
1746091200000|2025-05-01 09:20:00|12190.8|12184.8|12187.7|12181.7|12191.1|12185.1|12187.4|12181.4|0
1746091500000|2025-05-01 09:25:00|12187.4|12181.4|12191|12185|12191.3|12185.3|12186|12180|0
1746091800000|2025-05-01 09:30:00|12191.1|12185.1|12195|12189|12196.9|12190.9|12190.8|12184.8|0
1746092100000|2025-05-01 09:35:00|12195.2|12189.2|12193.4|12187.4|12196.4|12190.4|12192.9|12186.9|0
1746092400000|2025-05-01 09:40:00|12193.3|12187.3|12192.8|12186.8|12194.4|12188.4|12190|12184|0
1746092700000|2025-05-01 09:45:00|12193|12187|12194.7|12188.7|12195|12189|12192.8|12186.8|0
1746093000000|2025-05-01 09:50:00|12195|12189|12196.7|12190.7|12197.6|12191.6|12194.5|12188.5|0
1746093300000|2025-05-01 09:55:00|12196.5|12190.5|12195.9|12189.9|12197.1|12191.1|12195.8|12189.8|0
1746093600000|2025-05-01 10:00:00|12196.1|12190.1|12193.3|12187.3|12197.6|12191.6|12192.4|12186.4|0
1746093900000|2025-05-01 10:05:00|12192.8|12186.8|12193.9|12187.9|12195.6|12189.6|12191.2|12185.2|0
1746094200000|2025-05-01 10:10:00|12194.1|12188.1|12193.6|12187.6|12195.3|12189.3|12192.1|12186.1|0
1746094500000|2025-05-01 10:15:00|12193.2|12187.2|12196.4|12190.4|12197.5|12191.5|12192.3|12186.3|0
1746094800000|2025-05-01 10:20:00|12195.8|12189.8|12193.6|12187.6|12195.8|12189.8|12191.5|12185.5|0
1746095100000|2025-05-01 10:25:00|12193.5|12187.5|12190.3|12184.3|12193.5|12187.5|12189.6|12183.6|0
1746095400000|2025-05-01 10:30:00|12190.4|12184.4|12189.3|12183.3|12190.6|12184.6|12186.6|12180.6|0
1746095700000|2025-05-01 10:35:00|12189|12183|12186.5|12180.5|12189.3|12183.3|12186.5|12180.5|0
1746096000000|2025-05-01 10:40:00|12186.3|12180.3|12185|12179|12188|12182|12184.7|12178.7|0
1746096300000|2025-05-01 10:45:00|12184.5|12178.5|12181.8|12175.8|12184.7|12178.7|12179.5|12173.5|0
1746096600000|2025-05-01 10:50:00|12181.9|12175.9|12182.6|12176.6|12182.9|12176.9|12178.9|12172.9|0
1746096900000|2025-05-01 10:55:00|12182.9|12176.9|12184.1|12178.1|12185|12179|12182.9|12176.9|0
1746097200000|2025-05-01 11:00:00|12184|12178|12188.5|12182.5|12188.8|12182.8|12179.6|12173.6|0
1746097500000|2025-05-01 11:05:00|12188.7|12182.7|12189.2|12183.2|12189.8|12183.8|12186.9|12180.9|0
1746097800000|2025-05-01 11:10:00|12189.3|12183.3|12187.5|12181.5|12191.2|12185.2|12186.6|12180.6|0
1746098100000|2025-05-01 11:15:00|12187.8|12181.8|12183.3|12177.3|12188.7|12182.7|12182.7|12176.7|0
1746098400000|2025-05-01 11:20:00|12183|12177|12179.5|12173.5|12184.3|12178.3|12177.6|12171.6|0
1746098700000|2025-05-01 11:25:00|12179.2|12173.2|12180.1|12174.1|12180.6|12174.6|12178.1|12172.1|0
1746099000000|2025-05-01 11:30:00|12179.8|12173.8|12185.5|12179.5|12187.4|12181.4|12179.8|12173.8|0
1746099300000|2025-05-01 11:35:00|12185.8|12179.8|12184.6|12178.6|12188.2|12182.2|12182.6|12176.6|0
1746099600000|2025-05-01 11:40:00|12184.9|12178.9|12187.5|12181.5|12187.5|12181.5|12182.1|12176.1|0
1746099900000|2025-05-01 11:45:00|12187.3|12181.3|12189.2|12183.2|12191.3|12185.3|12186.4|12180.4|0
1746100200000|2025-05-01 11:50:00|12188.7|12182.7|12188.9|12182.9|12191.3|12185.3|12187.5|12181.5|0
1746100500000|2025-05-01 11:55:00|12189|12183|12187.6|12181.6|12190.1|12184.1|12186.7|12180.7|0
1746100800000|2025-05-01 12:00:00|12187.5|12181.5|12186.7|12180.7|12188.6|12182.6|12184.3|12178.3|0
1746101100000|2025-05-01 12:05:00|12186.9|12180.9|12187.6|12181.6|12189.2|12183.2|12185.3|12179.3|0
1746101400000|2025-05-01 12:10:00|12187.8|12181.8|12188.9|12182.9|12192.6|12186.6|12185.9|12179.9|0
1746101700000|2025-05-01 12:15:00|12189|12183|12189.9|12183.9|12191|12185|12188.6|12182.6|0
1746102000000|2025-05-01 12:20:00|12190.2|12184.2|12182.1|12176.1|12190.9|12184.9|12181.5|12175.5|0
1746102300000|2025-05-01 12:25:00|12182.4|12176.4|12178.6|12172.6|12182.9|12176.9|12177.6|12171.6|0
1746102600000|2025-05-01 12:30:00|12178.3|12172.3|12177.4|12171.4|12182.8|12176.8|12168.4|12162.4|0
1746102900000|2025-05-01 12:35:00|12177.3|12171.3|12176.2|12170.2|12180.9|12174.9|12175.6|12169.6|0
1746103200000|2025-05-01 12:40:00|12176.5|12170.5|12179.3|12173.3|12181.3|12175.3|12176.2|12170.2|0
1746103500000|2025-05-01 12:45:00|12179.6|12173.6|12178.6|12172.6|12181.9|12175.9|12177.3|12171.3|0
1746103800000|2025-05-01 12:50:00|12178.7|12172.7|12177.1|12171.1|12179.9|12173.9|12174.5|12168.5|0
1746104100000|2025-05-01 12:55:00|12177|12171|12171.7|12165.7|12177.6|12171.6|12171.7|12165.7|0
1746104400000|2025-05-01 13:00:00|12172|12166|12168.5|12162.5|12173.7|12167.7|12166.8|12160.8|0
1746104700000|2025-05-01 13:05:00|12168.2|12162.2|12174.7|12168.7|12175|12169|12166.1|12160.1|0
1746105000000|2025-05-01 13:10:00|12174.8|12168.8|12175.4|12169.4|12177.7|12171.7|12173.6|12167.6|0
1746105300000|2025-05-01 13:15:00|12175.1|12169.1|12178.4|12172.4|12178.4|12172.4|12173.7|12167.7|0
1746105600000|2025-05-01 13:20:00|12178.5|12172.5|12179.4|12173.4|12179.9|12173.9|12177.1|12171.1|0
1746105900000|2025-05-01 13:25:00|12177.1|12171.1|12176.9|12170.9|12181.4|12175.4|12176.4|12170.4|0
1746106200000|2025-05-01 13:30:00|12177.2|12171.2|12165.3|12159.3|12183|12177|12163.6|12157.6|0
1746106500000|2025-05-01 13:35:00|12164.8|12158.8|12168.7|12162.7|12180.1|12174.1|12162.5|12156.5|0
1746106800000|2025-05-01 13:40:00|12169|12163|12172.6|12166.6|12175.7|12169.7|12164.8|12158.8|0
1746107100000|2025-05-01 13:45:00|12172.4|12166.4|12180.7|12174.7|12183.2|12177.2|12171.6|12165.6|0
1746107400000|2025-05-01 13:50:00|12181|12175|12180.7|12174.7|12187.9|12181.9|12177.6|12171.6|0
1746107700000|2025-05-01 13:55:00|12180.4|12174.4|12159.2|12153.2|12180.7|12174.7|12159.2|12153.2|0
1746108000000|2025-05-01 14:00:00|12159|12153|12175.5|12169.5|12180.3|12174.3|12159|12153|0
1746108300000|2025-05-01 14:05:00|12175.6|12169.6|12173.1|12167.1|12185.7|12179.7|12170.2|12164.2|0
1746108600000|2025-05-01 14:10:00|12172.8|12166.8|12177.6|12171.6|12179.5|12173.5|12166.6|12160.6|0
1746108900000|2025-05-01 14:15:00|12177.8|12171.8|12180.9|12174.9|12186.3|12180.3|12177.8|12171.8|0
1746109200000|2025-05-01 14:20:00|12181.1|12175.1|12194.7|12188.7|12196.4|12190.4|12180.9|12174.9|0
1746109500000|2025-05-01 14:25:00|12195|12189|12198.1|12192.1|12200.2|12194.2|12192.7|12186.7|0
1746109800000|2025-05-01 14:30:00|12198.4|12192.4|12194.1|12188.1|12198.8|12192.8|12188.4|12182.4|0
1746110100000|2025-05-01 14:35:00|12193.8|12187.8|12204.2|12198.2|12205.1|12199.1|12192.1|12186.1|0
1746110400000|2025-05-01 14:40:00|12204.5|12198.5|12200.1|12194.1|12207.3|12201.3|12200.1|12194.1|0
1746110700000|2025-05-01 14:45:00|12200.2|12194.2|12206.2|12200.2|12207.9|12201.9|12199.5|12193.5|0
1746111000000|2025-05-01 14:50:00|12206.5|12200.5|12207|12201|12207|12201|12202.8|12196.8|0
1746111300000|2025-05-01 14:55:00|12206.8|12200.8|12213.3|12207.3|12213.8|12207.8|12206.8|12200.8|0
1746111600000|2025-05-01 15:00:00|12213.4|12207.4|12208.8|12202.8|12214.1|12208.1|12203.7|12197.7|0
1746111900000|2025-05-01 15:05:00|12208.5|12202.5|12211.8|12205.8|12212.7|12206.7|12208.1|12202.1|0
1746112200000|2025-05-01 15:10:00|12211.5|12205.5|12214.3|12208.3|12214.7|12208.7|12211.1|12205.1|0
1746112500000|2025-05-01 15:15:00|12214.6|12208.6|12217.7|12211.7|12220.9|12214.9|12212.9|12206.9|0
1746112800000|2025-05-01 15:20:00|12218|12212|12213|12207|12218.3|12212.3|12212.6|12206.6|0
1746113100000|2025-05-01 15:25:00|12212.9|12206.9|12211.2|12205.2|12216.6|12210.6|12210.4|12204.4|0
1746113400000|2025-05-01 15:30:00|12211.3|12205.3|12205.3|12199.3|12212.9|12206.9|12201.8|12195.8|0
1746113700000|2025-05-01 15:35:00|12205.6|12199.6|12205.5|12199.5|12210.7|12204.7|12203.6|12197.6|0
1746114000000|2025-05-01 15:40:00|12205.8|12199.8|12197.4|12191.4|12206.6|12200.6|12197.4|12191.4|0
1746114300000|2025-05-01 15:45:00|12197.5|12191.5|12194.2|12188.2|12199.2|12193.2|12193.4|12187.4|0
1746114600000|2025-05-01 15:50:00|12194|12188|12189.6|12183.6|12194.8|12188.8|12189.1|12183.1|0
1746114900000|2025-05-01 15:55:00|12189.4|12183.4|12179|12173|12189.6|12183.6|12170.8|12164.8|0
1746115200000|2025-05-01 16:00:00|12179.3|12173.3|12178.2|12172.2|12183.7|12177.7|12173.8|12167.8|0
1746115500000|2025-05-01 16:05:00|12179.3|12173.3|12188.3|12182.3|12188.5|12182.5|12177.9|12171.9|0
1746115800000|2025-05-01 16:10:00|12188|12182|12178.2|12172.2|12188|12182|12178.2|12172.2|0
1746116100000|2025-05-01 16:15:00|12177.9|12171.9|12172.2|12166.2|12178.5|12172.5|12163.9|12157.9|0
1746116400000|2025-05-01 16:20:00|12172.5|12166.5|12167.8|12161.8|12175.3|12169.3|12167.2|12161.2|0
1746116700000|2025-05-01 16:25:00|12167.5|12161.5|12177.3|12171.3|12181|12175|12166.7|12160.7|0
1746117000000|2025-05-01 16:30:00|12177.2|12171.2|12181|12175|12182.1|12176.1|12175.3|12169.3|0
1746117300000|2025-05-01 16:35:00|12181.3|12175.3|12182.1|12176.1|12184.8|12178.8|12178.7|12172.7|0
1746117600000|2025-05-01 16:40:00|12182.4|12176.4|12177.9|12171.9|12182.4|12176.4|12171.6|12165.6|0
1746117900000|2025-05-01 16:45:00|12177.6|12171.6|12168.9|12162.9|12177.9|12171.9|12166.7|12160.7|0
1746118200000|2025-05-01 16:50:00|12169.2|12163.2|12169.2|12163.2|12175.5|12169.5|12164.7|12158.7|0
1746118500000|2025-05-01 16:55:00|12169|12163|12170.1|12164.1|12175.3|12169.3|12167.8|12161.8|0
1746118800000|2025-05-01 17:00:00|12170.2|12164.2|12185.5|12179.5|12185.5|12179.5|12170.1|12164.1|0
1746119100000|2025-05-01 17:05:00|12186.1|12180.1|12190.1|12184.1|12191.1|12185.1|12181.3|12175.3|0
1746119400000|2025-05-01 17:10:00|12190.2|12184.2|12190.1|12184.1|12191.4|12185.4|12187.8|12181.8|0
1746119700000|2025-05-01 17:15:00|12190.2|12184.2|12194.2|12188.2|12196.2|12190.2|12190.1|12184.1|0
1746120000000|2025-05-01 17:20:00|12193.9|12187.9|12192.5|12186.5|12196.5|12190.5|12191.9|12185.9|0
1746120300000|2025-05-01 17:25:00|12192.8|12186.8|12189.8|12183.8|12194.5|12188.5|12185|12179|0
1746120600000|2025-05-01 17:30:00|12190.1|12184.1|12193.4|12187.4|12193.4|12187.4|12187|12181|0
1746120900000|2025-05-01 17:35:00|12193.3|12187.3|12188.1|12182.1|12193.9|12187.9|12187.5|12181.5|0
1746121200000|2025-05-01 17:40:00|12188.4|12182.4|12176.2|12170.2|12188.4|12182.4|12174.5|12168.5|0
1746121500000|2025-05-01 17:45:00|12176.5|12170.5|12182.1|12176.1|12182.1|12176.1|12173.2|12167.2|0
1746121800000|2025-05-01 17:50:00|12181.9|12175.9|12181.9|12175.9|12185.3|12179.3|12176.2|12170.2|0
1746122100000|2025-05-01 17:55:00|12181.6|12175.6|12181|12175|12184.2|12178.2|12177.6|12171.6|0
1746122400000|2025-05-01 18:00:00|12181.3|12175.3|12186.7|12180.7|12187.1|12181.1|12179.6|12173.6|0
1746122700000|2025-05-01 18:05:00|12186.4|12180.4|12194.5|12188.5|12196.8|12190.8|12185|12179|0
1746123000000|2025-05-01 18:10:00|12194.8|12188.8|12196.2|12190.2|12197.9|12191.9|12193.1|12187.1|0
1746123300000|2025-05-01 18:15:00|12195.9|12189.9|12199.7|12193.7|12201.4|12195.4|12195.9|12189.9|0
1746123600000|2025-05-01 18:20:00|12199.4|12193.4|12191.7|12185.7|12199.7|12193.7|12191.3|12185.3|0
1746123900000|2025-05-01 18:25:00|12191.8|12185.8|12197|12191|12197|12191|12187|12181|0
1746124200000|2025-05-01 18:30:00|12196.7|12190.7|12198.7|12192.7|12200.4|12194.4|12195.3|12189.3|0
1746124500000|2025-05-01 18:35:00|12199|12193|12198.7|12192.7|12199.3|12193.3|12195.3|12189.3|0
1746124800000|2025-05-01 18:40:00|12198.5|12192.5|12200.1|12194.1|12201.4|12195.4|12195.9|12189.9|0
1746125100000|2025-05-01 18:45:00|12200.4|12194.4|12201|12195|12205.7|12199.7|12197.3|12191.3|0
1746125400000|2025-05-01 18:50:00|12201.1|12195.1|12195.6|12189.6|12202.4|12196.4|12194.4|12188.4|0
1746125700000|2025-05-01 18:55:00|12195.3|12189.3|12194.7|12188.7|12199.3|12193.3|12193.9|12187.9|0
1746126000000|2025-05-01 19:00:00|12195|12189|12197.6|12191.6|12198.1|12192.1|12189.9|12183.9|0
1746126300000|2025-05-01 19:05:00|12197.7|12191.7|12190.8|12184.8|12198.1|12192.1|12190.2|12184.2|0
1746126600000|2025-05-01 19:10:00|12190.5|12184.5|12193.7|12187.7|12194.2|12188.2|12184.8|12178.8|0
1746126900000|2025-05-01 19:15:00|12193.6|12187.6|12194|12188|12195.7|12189.7|12190.4|12184.4|0
1746127200000|2025-05-01 19:20:00|12193.7|12187.7|12194.3|12188.3|12197.7|12191.7|12193|12187|0
1746127500000|2025-05-01 19:25:00|12193.3|12187.3|12198.3|12192.3|12198.9|12192.9|12193|12187|0
1746127800000|2025-05-01 19:30:00|12198.6|12192.6|12196.6|12190.6|12200.3|12194.3|12195.6|12189.6|0
1746128100000|2025-05-01 19:35:00|12196|12190|12190.8|12184.8|12197.6|12191.6|12190.8|12184.8|0
1746128400000|2025-05-01 19:40:00|12191.1|12185.1|12191.3|12185.3|12192.5|12186.5|12187.9|12181.9|0
1746128700000|2025-05-01 19:45:00|12191.1|12185.1|12200|12194|12200.8|12194.8|12190.5|12184.5|0
1746129000000|2025-05-01 19:50:00|12199.9|12193.9|12179.2|12173.2|12202.3|12196.3|12176.9|12170.9|0
1746129300000|2025-05-01 19:55:00|12178.8|12172.8|12159.4|12153.4|12180|12174|12153.9|12147.9|0
1746129600000|2025-05-01 20:00:00|12159.1|12153.1|12142.7|12136.7|12170.3|12164.3|12142.7|12136.7|0
1746129900000|2025-05-01 20:05:00|12142.3|12136.3|12142.1|12136.1|12146.2|12140.2|12139.2|12133.2|0
1746130200000|2025-05-01 20:10:00|12142.3|12136.3|12145.1|12139.1|12146.2|12140.2|12138.7|12132.7|0
1746130500000|2025-05-01 20:15:00|12144.9|12138.9|12152.9|12146.9|12154|12148|12144.3|12138.3|0
1746130800000|2025-05-01 20:20:00|12153|12147|12154.7|12148.7|12156.5|12150.5|12151.9|12145.9|0
1746131100000|2025-05-01 20:25:00|12154.6|12148.6|12153.5|12147.5|12154.9|12148.9|12150.5|12144.5|0
1746131400000|2025-05-01 20:30:00|12152.9|12146.9|12150.1|12144.1|12160.3|12154.3|12147.9|12141.9|0
1746131700000|2025-05-01 20:35:00|12149.8|12143.8|12148.8|12142.8|12152.2|12146.2|12146.6|12140.6|0
1746132000000|2025-05-01 20:40:00|12148.9|12142.9|12143.8|12137.8|12150.1|12144.1|12143.7|12137.7|0
1746132300000|2025-05-01 20:45:00|12143.9|12137.9|12148|12142|12149.8|12143.8|12142.1|12136.1|0
1746132600000|2025-05-01 20:50:00|12148.1|12142.1|12149|12143|12149.6|12143.6|12146|12140|0
1746132900000|2025-05-01 20:55:00|12148.8|12142.8|12146.9|12140.9|12149.1|12143.1|12144.3|12138.3|0
1746133200000|2025-05-01 21:00:00|12146.2|12140.2|12147.7|12141.7|12147.9|12141.9|12143.7|12137.7|0
1746133500000|2025-05-01 21:05:00|12148|12142|12147.6|12141.6|12149|12143|12147.6|12141.6|0
1746133800000|2025-05-01 21:10:00|12147.7|12141.7|12149|12143|12150.2|12144.2|12146.3|12140.3|0
1746134100000|2025-05-01 21:15:00|12148.7|12142.7|12150.7|12144.7|12151.8|12145.8|12148.5|12142.5|0
1746134400000|2025-05-01 21:20:00|12151.8|12145.8|12152.8|12146.8|12155.3|12149.3|12150.7|12144.7|0
1746134700000|2025-05-01 21:25:00|12152.5|12146.5|12153.6|12147.6|12155.6|12149.6|12152.3|12146.3|0
1746135000000|2025-05-01 21:30:00|12154.8|12148.8|12155.2|12149.2|12155.8|12149.8|12154.7|12148.7|0
1746135300000|2025-05-01 21:35:00|12155.1|12149.1|12152.7|12146.7|12155.1|12149.1|12152|12146|0
1746135600000|2025-05-01 21:40:00|12152.4|12146.4|12149.8|12143.8|12152.4|12146.4|12149|12143|0
1746135900000|2025-05-01 21:45:00|12149.9|12143.9|12145.9|12139.9|12150.6|12144.6|12145.6|12139.6|0
1746136200000|2025-05-01 21:50:00|12146|12140|12147|12141|12147|12141|12145.4|12139.4|0
1746136500000|2025-05-01 21:55:00|12146.9|12140.9|12147.3|12141.3|12147.7|12141.7|12145.9|12139.9|0
1746136800000|2025-05-01 22:00:00|12147.1|12141.1|12142.5|12136.5|12149|12143|12140.7|12134.7|0
1746137100000|2025-05-01 22:05:00|12142.4|12136.4|12144.2|12138.2|12145.5|12139.5|12141|12135|0
1746137400000|2025-05-01 22:10:00|12144.3|12138.3|12149.2|12143.2|12149.9|12143.9|12143.9|12137.9|0
1746137700000|2025-05-01 22:15:00|12149.6|12143.6|12151|12145|12152.1|12146.1|12148.7|12142.7|0
1746138000000|2025-05-01 22:20:00|12150.9|12144.9|12149.5|12143.5|12151|12145|12149.3|12143.3|0
1746138300000|2025-05-01 22:25:00|12149.6|12143.6|12150.4|12144.4|12150.6|12144.6|12149.2|12143.2|0
1746138600000|2025-05-01 22:30:00|12150.6|12144.6|12151.3|12145.3|12151.3|12145.3|12147.7|12141.7|0
1746138900000|2025-05-01 22:35:00|12151|12145|12151.5|12145.5|12151.6|12145.6|12149.6|12143.6|0
1746139200000|2025-05-01 22:40:00|12151.6|12145.6|12150.7|12144.7|12152.4|12146.4|12149.3|12143.3|0
1746139500000|2025-05-01 22:45:00|12150.9|12144.9|12149.9|12143.9|12150.9|12144.9|12149.2|12143.2|0
1746139800000|2025-05-01 22:50:00|12150.1|12144.1|12149.6|12143.6|12150.9|12144.9|12148.5|12142.5|0
1746140100000|2025-05-01 22:55:00|12149.8|12143.8|12149.9|12143.9|12150.7|12144.7|12148.8|12142.8|0
1746140400000|2025-05-01 23:00:00|12149.8|12143.8|12151.9|12145.9|12152.4|12146.4|12148.8|12142.8|0
1746140700000|2025-05-01 23:05:00|12152.1|12146.1|12151|12145|12152.1|12146.1|12150.7|12144.7|0
1746141000000|2025-05-01 23:10:00|12150.9|12144.9|12151|12145|12151.7|12145.7|12150.5|12144.5|0
1746141300000|2025-05-01 23:15:00|12151.1|12145.1|12155.5|12149.5|12155.5|12149.5|12151.1|12145.1|0
1746141600000|2025-05-01 23:20:00|12155.2|12149.2|12158.2|12152.2|12158.7|12152.7|12154.9|12148.9|0
1746141900000|2025-05-01 23:25:00|12157.9|12151.9|12157.6|12151.6|12159|12153|12156.3|12150.3|0
1746142200000|2025-05-01 23:30:00|12157.3|12151.3|12153.9|12147.9|12157.7|12151.7|12153.5|12147.5|0
1746142500000|2025-05-01 23:35:00|12153.8|12147.8|12154.3|12148.3|12155.4|12149.4|12153.8|12147.8|0
1746142800000|2025-05-01 23:40:00|12154.2|12148.2|12154.3|12148.3|12156|12150|12154.2|12148.2|0
1746143100000|2025-05-01 23:45:00|12154.5|12148.5|12151.2|12145.2|12154.8|12148.8|12150.7|12144.7|0
1746143400000|2025-05-01 23:50:00|12151.4|12145.4|12154.2|12148.2|12154.2|12148.2|12150.1|12144.1|0
1746143700000|2025-05-01 23:55:00|12154.6|12148.6|12153.2|12147.2|12155.9|12149.9|12152.9|12146.9|0
1746057600000|2025-05-01 00:00:00|12176.4|12170.4|12164.2|12158.2|12178|12172|12160.1|12154.1|0
1746057900000|2025-05-01 00:05:00|12164|12158|12164.2|12158.2|12165.1|12159.1|12163.4|12157.4|0
1746058200000|2025-05-01 00:10:00|12164|12158|12164.8|12158.8|12165.7|12159.7|12162.3|12156.3|0
1746058500000|2025-05-01 00:15:00|12164.9|12158.9|12163.7|12157.7|12165.7|12159.7|12163.2|12157.2|0
1746058800000|2025-05-01 00:20:00|12163.5|12157.5|12164.9|12158.9|12165.8|12159.8|12163.2|12157.2|0
1746059100000|2025-05-01 00:25:00|12164.8|12158.8|12164.6|12158.6|12169.2|12163.2|12164|12158|0
1746059400000|2025-05-01 00:30:00|12164.3|12158.3|12164|12158|12164.3|12158.3|12161.3|12155.3|0
1746059700000|2025-05-01 00:35:00|12163.9|12157.9|12163.2|12157.2|12164.3|12158.3|12162.6|12156.6|0
1746060000000|2025-05-01 00:40:00|12163.4|12157.4|12165.5|12159.5|12165.7|12159.7|12163.2|12157.2|0
1746060300000|2025-05-01 00:45:00|12165.7|12159.7|12166.2|12160.2|12167.1|12161.1|12164|12158|0
1746060600000|2025-05-01 00:50:00|12166.3|12160.3|12164.9|12158.9|12166.3|12160.3|12163.7|12157.7|0
1746060900000|2025-05-01 00:55:00|12165.2|12159.2|12166.6|12160.6|12167.7|12161.7|12164.8|12158.8|0
1746061200000|2025-05-01 01:00:00|12166.8|12160.8|12167.4|12161.4|12167.7|12161.7|12165.7|12159.7|0
1746061500000|2025-05-01 01:05:00|12167.2|12161.2|12163.2|12157.2|12167.4|12161.4|12163.2|12157.2|0
1746061800000|2025-05-01 01:10:00|12163.4|12157.4|12165.2|12159.2|12166|12160|12163.1|12157.1|0
1746062100000|2025-05-01 01:15:00|12165.4|12159.4|12166.6|12160.6|12167.4|12161.4|12165.2|12159.2|0
1746062400000|2025-05-01 01:20:00|12166.8|12160.8|12166.2|12160.2|12168|12162|12165.5|12159.5|0
1746062700000|2025-05-01 01:25:00|12166.1|12160.1|12164.9|12158.9|12166.9|12160.9|12164.6|12158.6|0
1746063000000|2025-05-01 01:30:00|12165.1|12159.1|12167.1|12161.1|12167.4|12161.4|12164.8|12158.8|0
1746063300000|2025-05-01 01:35:00|12166.9|12160.9|12167.5|12161.5|12168.6|12162.6|12166.9|12160.9|0
1746063600000|2025-05-01 01:40:00|12167.4|12161.4|12167.8|12161.8|12168.1|12162.1|12166.3|12160.3|0
1746063900000|2025-05-01 01:45:00|12167.7|12161.7|12166.9|12160.9|12168.1|12162.1|12166.6|12160.6|0
1746064200000|2025-05-01 01:50:00|12166.8|12160.8|12165.7|12159.7|12166.9|12160.9|12165.4|12159.4|0
1746064500000|2025-05-01 01:55:00|12165.5|12159.5|12168.9|12162.9|12168.9|12162.9|12165.4|12159.4|0
1746064800000|2025-05-01 02:00:00|12168.7|12162.7|12169.2|12163.2|12169.5|12163.5|12168.4|12162.4|0
1746065100000|2025-05-01 02:05:00|12169|12163|12168.7|12162.7|12169.2|12163.2|12168.2|12162.2|0
1746065400000|2025-05-01 02:10:00|12168.6|12162.6|12167.8|12161.8|12168.9|12162.9|12167.8|12161.8|0
1746065700000|2025-05-01 02:15:00|12167.9|12161.9|12170.2|12164.2|12170.5|12164.5|12167.8|12161.8|0
1746066000000|2025-05-01 02:20:00|12170|12164|12169.9|12163.9|12170.6|12164.6|12169.9|12163.9|0
1746066300000|2025-05-01 02:25:00|12170|12164|12171.6|12165.6|12173.2|12167.2|12169.6|12163.6|0
1746066600000|2025-05-01 02:30:00|12171.4|12165.4|12171.9|12165.9|12172.2|12166.2|12171.3|12165.3|0
1746066900000|2025-05-01 02:35:00|12172|12166|12172|12166|12172.8|12166.8|12171.6|12165.6|0
1746067200000|2025-05-01 02:40:00|12171.9|12165.9|12172.4|12166.4|12172.7|12166.7|12171|12165|0
1746067500000|2025-05-01 02:45:00|12172.6|12166.6|12168.6|12162.6|12172.6|12166.6|12168.4|12162.4|0
1746067800000|2025-05-01 02:50:00|12168.8|12162.8|12168.6|12162.6|12169.2|12163.2|12166.9|12160.9|0
1746068100000|2025-05-01 02:55:00|12168.5|12162.5|12168.9|12162.9|12168.9|12162.9|12168.1|12162.1|0
1746068400000|2025-05-01 03:00:00|12168.6|12162.6|12171.3|12165.3|12171.8|12165.8|12167.8|12161.8|0
1746068700000|2025-05-01 03:05:00|12171.2|12165.2|12171.3|12165.3|12172.7|12166.7|12171.2|12165.2|0
1746069000000|2025-05-01 03:10:00|12171.2|12165.2|12171.3|12165.3|12172.4|12166.4|12170.2|12164.2|0
1746069300000|2025-05-01 03:15:00|12171.9|12165.9|12170.9|12164.9|12172.8|12166.8|12170.9|12164.9|0
1746069600000|2025-05-01 03:20:00|12171|12165|12173.5|12167.5|12173.9|12167.9|12170.5|12164.5|0
1746069900000|2025-05-01 03:25:00|12173.6|12167.6|12175.3|12169.3|12175.8|12169.8|12173.5|12167.5|0
1746070200000|2025-05-01 03:30:00|12175.4|12169.4|12174.5|12168.5|12175.4|12169.4|12174.1|12168.1|0
1746070500000|2025-05-01 03:35:00|12174.2|12168.2|12177.1|12171.1|12178.4|12172.4|12174.1|12168.1|0
1746070800000|2025-05-01 03:40:00|12177.3|12171.3|12177.3|12171.3|12177.9|12171.9|12176.7|12170.7|0
1746071100000|2025-05-01 03:45:00|12177.1|12171.1|12177.7|12171.7|12178.1|12172.1|12176.7|12170.7|0
1746071400000|2025-05-01 03:50:00|12177.9|12171.9|12177.6|12171.6|12178.1|12172.1|12177.1|12171.1|0
1746071700000|2025-05-01 03:55:00|12177.4|12171.4|12178.2|12172.2|12178.7|12172.7|12177.4|12171.4|0
1746072000000|2025-05-01 04:00:00|12178.4|12172.4|12179.3|12173.3|12179.6|12173.6|12178.2|12172.2|0
1746072300000|2025-05-01 04:05:00|12179.4|12173.4|12177.6|12171.6|12179.6|12173.6|12177.3|12171.3|0
1746072600000|2025-05-01 04:10:00|12177.4|12171.4|12177.9|12171.9|12178.2|12172.2|12177.3|12171.3|0
1746072900000|2025-05-01 04:15:00|12177.6|12171.6|12177.6|12171.6|12177.9|12171.9|12176.5|12170.5|0
1746073200000|2025-05-01 04:20:00|12177.7|12171.7|12175.3|12169.3|12177.9|12171.9|12175.1|12169.1|0
1746073500000|2025-05-01 04:25:00|12175.1|12169.1|12174.4|12168.4|12175.4|12169.4|12173.9|12167.9|0
1746073800000|2025-05-01 04:30:00|12174.5|12168.5|12178.1|12172.1|12178.3|12172.3|12173.9|12167.9|0
1746074100000|2025-05-01 04:35:00|12177.9|12171.9|12178.3|12172.3|12178.3|12172.3|12177.5|12171.5|0
1746074400000|2025-05-01 04:40:00|12178.2|12172.2|12177.9|12171.9|12178.9|12172.9|12177.6|12171.6|0
1746074700000|2025-05-01 04:45:00|12177.6|12171.6|12177.9|12171.9|12178.9|12172.9|12177.2|12171.2|0
1746075000000|2025-05-01 04:50:00|12177.8|12171.8|12178.1|12172.1|12178.6|12172.6|12177.3|12171.3|0
1746075300000|2025-05-01 04:55:00|12178.3|12172.3|12178.6|12172.6|12179|12173|12178.1|12172.1|0
1746075600000|2025-05-01 05:00:00|12178.7|12172.7|12179.8|12173.8|12179.9|12173.9|12178.6|12172.6|0
1746075900000|2025-05-01 05:05:00|12179.9|12173.9|12180.6|12174.6|12180.6|12174.6|12179.6|12173.6|0
1746076200000|2025-05-01 05:10:00|12180.5|12174.5|12182.2|12176.2|12182.2|12176.2|12180.4|12174.4|0
1746076500000|2025-05-01 05:15:00|12182.1|12176.1|12178.9|12172.9|12182.5|12176.5|12178.6|12172.6|0
1746076800000|2025-05-01 05:20:00|12179.2|12173.2|12177.2|12171.2|12179.3|12173.3|12176|12170|0
1746077100000|2025-05-01 05:25:00|12177.3|12171.3|12181.5|12175.5|12181.5|12175.5|12176.3|12170.3|0
1746077400000|2025-05-01 05:30:00|12181.2|12175.2|12183.2|12177.2|12183.5|12177.5|12180.6|12174.6|0
1746077700000|2025-05-01 05:35:00|12185.5|12179.5|12183.2|12177.2|12186.8|12180.8|12182.7|12176.7|0
1746078000000|2025-05-01 05:40:00|12183.3|12177.3|12179.6|12173.6|12183.3|12177.3|12178.7|12172.7|0
1746078300000|2025-05-01 05:45:00|12178.9|12172.9|12176.1|12170.1|12180.4|12174.4|12175.9|12169.9|0
1746078600000|2025-05-01 05:50:00|12175.5|12169.5|12175.3|12169.3|12176.7|12170.7|12175|12169|0
1746078900000|2025-05-01 05:55:00|12175.5|12169.5|12173.9|12167.9|12175.5|12169.5|12173|12167|0
1746079200000|2025-05-01 06:00:00|12173.6|12167.6|12174.1|12168.1|12177.5|12171.5|12173|12167|0
1746079500000|2025-05-01 06:05:00|12173.9|12167.9|12173.2|12167.2|12175.3|12169.3|12172.1|12166.1|0
1746079800000|2025-05-01 06:10:00|12173|12167|12174.1|12168.1|12175|12169|12173|12167|0
1746080100000|2025-05-01 06:15:00|12174.2|12168.2|12175|12169|12175.5|12169.5|12173|12167|0
1746080400000|2025-05-01 06:20:00|12175.2|12169.2|12175.3|12169.3|12175.8|12169.8|12174.4|12168.4|0
1746080700000|2025-05-01 06:25:00|12175.5|12169.5|12178.9|12172.9|12179.2|12173.2|12175|12169|0
1746081000000|2025-05-01 06:30:00|12179|12173|12181.2|12175.2|12181.2|12175.2|12178.7|12172.7|0
1746081300000|2025-05-01 06:35:00|12181.1|12175.1|12179.2|12173.2|12181.2|12175.2|12179.2|12173.2|0
1746081600000|2025-05-01 06:40:00|12178.9|12172.9|12176.7|12170.7|12180.1|12174.1|12175.8|12169.8|0
1746081900000|2025-05-01 06:45:00|12176.5|12170.5|12175.5|12169.5|12177|12171|12175|12169|0
1746082200000|2025-05-01 06:50:00|12175.3|12169.3|12174.4|12168.4|12176.4|12170.4|12173.9|12167.9|0
1746082500000|2025-05-01 06:55:00|12173.9|12167.9|12171.6|12165.6|12175.3|12169.3|12171.6|12165.6|0
1746082800000|2025-05-01 07:00:00|12171.9|12165.9|12169.3|12163.3|12172.1|12166.1|12166.7|12160.7|0
1746083100000|2025-05-01 07:05:00|12169|12163|12174.4|12168.4|12175.9|12169.9|12168.9|12162.9|0
1746083400000|2025-05-01 07:10:00|12174.1|12168.1|12176.1|12170.1|12177|12171|12173.9|12167.9|0
1746083700000|2025-05-01 07:15:00|12176.2|12170.2|12173.8|12167.8|12177|12171|12171.9|12165.9|0
1746084000000|2025-05-01 07:20:00|12173.6|12167.6|12176.5|12170.5|12176.5|12170.5|12172.2|12166.2|0
1746084300000|2025-05-01 07:25:00|12176.6|12170.6|12180.4|12174.4|12181.6|12175.6|12176.2|12170.2|0
1746084600000|2025-05-01 07:30:00|12180.5|12174.5|12179.2|12173.2|12180.9|12174.9|12178.1|12172.1|0
1746084900000|2025-05-01 07:35:00|12179.5|12173.5|12182.2|12176.2|12182.2|12176.2|12179.2|12173.2|0
1746085200000|2025-05-01 07:40:00|12182.4|12176.4|12181.8|12175.8|12183.5|12177.5|12180.4|12174.4|0
1746085500000|2025-05-01 07:45:00|12181.6|12175.6|12179.2|12173.2|12182.1|12176.1|12179|12173|0
1746085800000|2025-05-01 07:50:00|12179|12173|12179.6|12173.6|12180.7|12174.7|12177.2|12171.2|0
1746086100000|2025-05-01 07:55:00|12179.5|12173.5|12177.5|12171.5|12179.6|12173.6|12177.5|12171.5|0
1746086400000|2025-05-01 08:00:00|12177.2|12171.2|12172.4|12166.4|12179.2|12173.2|12171.8|12165.8|0
1746086700000|2025-05-01 08:05:00|12172.7|12166.7|12171.2|12165.2|12172.7|12166.7|12169.5|12163.5|0
1746087000000|2025-05-01 08:10:00|12171|12165|12172.9|12166.9|12174.4|12168.4|12170.2|12164.2|0
1746087300000|2025-05-01 08:15:00|12173.2|12167.2|12175.5|12169.5|12176.4|12170.4|12172.9|12166.9|0
1746087600000|2025-05-01 08:20:00|12175.8|12169.8|12174.9|12168.9|12176.7|12170.7|12174.4|12168.4|0
1746087900000|2025-05-01 08:25:00|12175|12169|12178.4|12172.4|12178.7|12172.7|12173.9|12167.9|0
1746088200000|2025-05-01 08:30:00|12178.5|12172.5|12177.6|12171.6|12179.2|12173.2|12176.1|12170.1|0
1746088500000|2025-05-01 08:35:00|12177.5|12171.5|12179.5|12173.5|12182.4|12176.4|12175|12169|0
1746088800000|2025-05-01 08:40:00|12179.6|12173.6|12180.5|12174.5|12181.2|12175.2|12179.6|12173.6|0
1746089100000|2025-05-01 08:45:00|12180.6|12174.6|12184.2|12178.2|12185.9|12179.9|12180.4|12174.4|0
1746089400000|2025-05-01 08:50:00|12184.1|12178.1|12183.8|12177.8|12184.2|12178.2|12182.1|12176.1|0
1746089700000|2025-05-01 08:55:00|12183.5|12177.5|12185.3|12179.3|12186.1|12180.1|12183|12177|0
1746090000000|2025-05-01 09:00:00|12185.5|12179.5|12187.9|12181.9|12188.5|12182.5|12184.8|12178.8|0
1746090300000|2025-05-01 09:05:00|12187.8|12181.8|12184.9|12178.9|12190.2|12184.2|12184.8|12178.8|0
1746090600000|2025-05-01 09:10:00|12185|12179|12187.9|12181.9|12188.4|12182.4|12184.8|12178.8|0
1746090900000|2025-05-01 09:15:00|12188.1|12182.1|12188.5|12182.5|12189.9|12183.9|12187|12181|0
1746091200000|2025-05-01 09:20:00|12188.7|12182.7|12185.6|12179.6|12189|12183|12185.3|12179.3|0
1746091500000|2025-05-01 09:25:00|12185.3|12179.3|12188.8|12182.8|12189.2|12183.2|12183.9|12177.9|0
1746091800000|2025-05-01 09:30:00|12188.9|12182.9|12193.2|12187.2|12194.7|12188.7|12188.7|12182.7|0
1746092100000|2025-05-01 09:35:00|12193.3|12187.3|12192.1|12186.1|12194.7|12188.7|12191.6|12185.6|0
1746092400000|2025-05-01 09:40:00|12191.9|12185.9|12191.9|12185.9|12193|12187|12188.7|12182.7|0
1746092700000|2025-05-01 09:45:00|12192.1|12186.1|12193.8|12187.8|12194.1|12188.1|12191.9|12185.9|0
1746093000000|2025-05-01 09:50:00|12194.1|12188.1|12195.9|12189.9|12196.8|12190.8|12193.6|12187.6|0
1746093300000|2025-05-01 09:55:00|12195.8|12189.8|12195.2|12189.2|12196.5|12190.5|12195|12189|0
1746093600000|2025-05-01 10:00:00|12195.3|12189.3|12192.5|12186.5|12196.8|12190.8|12191.6|12185.6|0
1746093900000|2025-05-01 10:05:00|12192.1|12186.1|12193.1|12187.1|12194.8|12188.8|12190.4|12184.4|0
1746094200000|2025-05-01 10:10:00|12193.2|12187.2|12193.3|12187.3|12194.5|12188.5|12191.5|12185.5|0
1746094500000|2025-05-01 10:15:00|12193.1|12187.1|12196.1|12190.1|12197.1|12191.1|12191.9|12185.9|0
1746094800000|2025-05-01 10:20:00|12196|12190|12193.3|12187.3|12196|12190|12191.2|12185.2|0
1746095100000|2025-05-01 10:25:00|12193.1|12187.1|12189.9|12183.9|12193.1|12187.1|12189.3|12183.3|0
1746095400000|2025-05-01 10:30:00|12189.8|12183.8|12189|12183|12190.2|12184.2|12186.2|12180.2|0
1746095700000|2025-05-01 10:35:00|12188.7|12182.7|12187|12181|12189|12183|12186.8|12180.8|0
1746096000000|2025-05-01 10:40:00|12186.8|12180.8|12187.2|12181.2|12188.5|12182.5|12186.5|12180.5|0
1746096300000|2025-05-01 10:45:00|12187|12181|12184.1|12178.1|12187|12181|12181.8|12175.8|0
1746096600000|2025-05-01 10:50:00|12184.2|12178.2|12184.8|12178.8|12185.2|12179.2|12181.2|12175.2|0
1746096900000|2025-05-01 10:55:00|12184.9|12178.9|12186.1|12180.1|12187|12181|12184.9|12178.9|0
1746097200000|2025-05-01 11:00:00|12186.2|12180.2|12190.7|12184.7|12191|12185|12181.8|12175.8|0
1746097500000|2025-05-01 11:05:00|12190.8|12184.8|12191.3|12185.3|12191.9|12185.9|12189|12183|0
1746097800000|2025-05-01 11:10:00|12191.5|12185.5|12189.9|12183.9|12193.6|12187.6|12189|12183|0
1746098100000|2025-05-01 11:15:00|12189.8|12183.8|12184.4|12178.4|12190.2|12184.2|12183.8|12177.8|0
1746098400000|2025-05-01 11:20:00|12184.1|12178.1|12180.5|12174.5|12185.3|12179.3|12178.5|12172.5|0
1746098700000|2025-05-01 11:25:00|12180.2|12174.2|12181.2|12175.2|12181.5|12175.5|12178.9|12172.9|0
1746099000000|2025-05-01 11:30:00|12181.1|12175.1|12186.5|12180.5|12188.5|12182.5|12180.9|12174.9|0
1746099300000|2025-05-01 11:35:00|12186.7|12180.7|12185.8|12179.8|12189.3|12183.3|12183.6|12177.6|0
1746099600000|2025-05-01 11:40:00|12185.9|12179.9|12188.5|12182.5|12188.5|12182.5|12183.2|12177.2|0
1746099900000|2025-05-01 11:45:00|12188.4|12182.4|12190.2|12184.2|12192.4|12186.4|12187.5|12181.5|0
1746100200000|2025-05-01 11:50:00|12189.8|12183.8|12189.9|12183.9|12192.4|12186.4|12188.5|12182.5|0
1746100500000|2025-05-01 11:55:00|12190.1|12184.1|12188.7|12182.7|12191.2|12185.2|12187.8|12181.8|0
1746100800000|2025-05-01 12:00:00|12188.5|12182.5|12187.8|12181.8|12189.6|12183.6|12185.3|12179.3|0
1746101100000|2025-05-01 12:05:00|12187.9|12181.9|12188.7|12182.7|12190.2|12184.2|12186.4|12180.4|0
1746101400000|2025-05-01 12:10:00|12188.8|12182.8|12189.9|12183.9|12193.6|12187.6|12187|12181|0
1746101700000|2025-05-01 12:15:00|12189.8|12183.8|12191|12185|12192.1|12186.1|12189.6|12183.6|0
1746102000000|2025-05-01 12:20:00|12191.3|12185.3|12183.2|12177.2|12191.9|12185.9|12182.5|12176.5|0
1746102300000|2025-05-01 12:25:00|12183.5|12177.5|12179.6|12173.6|12183.9|12177.9|12178.7|12172.7|0
1746102600000|2025-05-01 12:30:00|12179.3|12173.3|12177.6|12171.6|12183|12177|12168.9|12162.9|0
1746102900000|2025-05-01 12:35:00|12177.5|12171.5|12176.4|12170.4|12181.2|12175.2|12175.8|12169.8|0
1746103200000|2025-05-01 12:40:00|12176.7|12170.7|12179.5|12173.5|12181.5|12175.5|12176.4|12170.4|0
1746103500000|2025-05-01 12:45:00|12179.3|12173.3|12179|12173|12182.1|12176.1|12177.5|12171.5|0
1746103800000|2025-05-01 12:50:00|12178.9|12172.9|12177.3|12171.3|12180.1|12174.1|12174.7|12168.7|0
1746104100000|2025-05-01 12:55:00|12177.2|12171.2|12171.9|12165.9|12177.8|12171.8|12171.9|12165.9|0
1746104400000|2025-05-01 13:00:00|12172|12166|12168.9|12162.9|12173.9|12167.9|12167.2|12161.2|0
1746104700000|2025-05-01 13:05:00|12168.6|12162.6|12175|12169|12175.3|12169.3|12166.4|12160.4|0
1746105000000|2025-05-01 13:10:00|12175.2|12169.2|12175.8|12169.8|12178.1|12172.1|12173.9|12167.9|0
1746105300000|2025-05-01 13:15:00|12175.6|12169.6|12178.7|12172.7|12178.7|12172.7|12173.9|12167.9|0
1746105600000|2025-05-01 13:20:00|12178.9|12172.9|12179.8|12173.8|12180.2|12174.2|12177.5|12171.5|0
1746105900000|2025-05-01 13:25:00|12179.7|12173.7|12177.8|12171.8|12181.8|12175.8|12177|12171|0
1746106200000|2025-05-01 13:30:00|12177.9|12171.9|12165.6|12159.6|12184.6|12178.6|12164|12158|0
1746106500000|2025-05-01 13:35:00|12165.2|12159.2|12169.2|12163.2|12180.4|12174.4|12163|12157|0
1746106800000|2025-05-01 13:40:00|12169|12163|12173.3|12167.3|12176.1|12170.1|12165.2|12159.2|0
1746107100000|2025-05-01 13:45:00|12173.2|12167.2|12181.5|12175.5|12184.2|12178.2|12172.4|12166.4|0
1746107400000|2025-05-01 13:50:00|12181.8|12175.8|12181.5|12175.5|12188.7|12182.7|12178.4|12172.4|0
1746107700000|2025-05-01 13:55:00|12181.2|12175.2|12160|12154|12181.5|12175.5|12160|12154|0
1746108000000|2025-05-01 14:00:00|12159.9|12153.9|12175.5|12169.5|12181.6|12175.6|12159.8|12153.8|0
1746108300000|2025-05-01 14:05:00|12175.8|12169.8|12173|12167|12185.6|12179.6|12170.1|12164.1|0
1746108600000|2025-05-01 14:10:00|12172.7|12166.7|12177.5|12171.5|12179.5|12173.5|12166.6|12160.6|0
1746108900000|2025-05-01 14:15:00|12177.8|12171.8|12180.7|12174.7|12186.2|12180.2|12177.8|12171.8|0
1746109200000|2025-05-01 14:20:00|12180.9|12174.9|12193|12187|12194.7|12188.7|12180.9|12174.9|0
1746109500000|2025-05-01 14:25:00|12193.3|12187.3|12196.4|12190.4|12198.5|12192.5|12191|12185|0
1746109800000|2025-05-01 14:30:00|12196.7|12190.7|12192.4|12186.4|12197.2|12191.2|12186.5|12180.5|0
1746110100000|2025-05-01 14:35:00|12192.1|12186.1|12202.5|12196.5|12203.5|12197.5|12190.4|12184.4|0
1746110400000|2025-05-01 14:40:00|12202.8|12196.8|12198.4|12192.4|12205.6|12199.6|12198.4|12192.4|0
1746110700000|2025-05-01 14:45:00|12198.5|12192.5|12204.5|12198.5|12206.2|12200.2|12197.5|12191.5|0
1746111000000|2025-05-01 14:50:00|12204.8|12198.8|12205.3|12199.3|12205.3|12199.3|12201.2|12195.2|0
1746111300000|2025-05-01 14:55:00|12205.1|12199.1|12211.6|12205.6|12212.1|12206.1|12205.1|12199.1|0
1746111600000|2025-05-01 15:00:00|12211.8|12205.8|12209|12203|12212.4|12206.4|12203.9|12197.9|0
1746111900000|2025-05-01 15:05:00|12208.7|12202.7|12210.7|12204.7|12211.8|12205.8|12207|12201|0
1746112200000|2025-05-01 15:10:00|12210.4|12204.4|12213|12207|12213.5|12207.5|12209.9|12203.9|0
1746112500000|2025-05-01 15:15:00|12213.3|12207.3|12216.8|12210.8|12219.6|12213.6|12211.6|12205.6|0
1746112800000|2025-05-01 15:20:00|12216.7|12210.7|12212.4|12206.4|12217.4|12211.4|12211.8|12205.8|0
1746113100000|2025-05-01 15:25:00|12212.7|12206.7|12210.4|12204.4|12215.8|12209.8|12209.5|12203.5|0
1746113400000|2025-05-01 15:30:00|12211|12205|12203.9|12197.9|12212.1|12206.1|12200.4|12194.4|0
1746113700000|2025-05-01 15:35:00|12204.2|12198.2|12204.2|12198.2|12209.3|12203.3|12202.3|12196.3|0
1746114000000|2025-05-01 15:40:00|12204.3|12198.3|12197|12191|12205.3|12199.3|12197|12191|0
1746114300000|2025-05-01 15:45:00|12197.2|12191.2|12194.1|12188.1|12198.9|12192.9|12193.3|12187.3|0
1746114600000|2025-05-01 15:50:00|12194|12188|12189|12183|12194.7|12188.7|12188.6|12182.6|0
1746114900000|2025-05-01 15:55:00|12189.1|12183.1|12178.2|12172.2|12189.1|12183.1|12170|12164|0
1746115200000|2025-05-01 16:00:00|12178.1|12172.1|12177.4|12171.4|12182.9|12176.9|12172.9|12166.9|0
1746115500000|2025-05-01 16:05:00|12178.5|12172.5|12187.5|12181.5|12187.7|12181.7|12177.1|12171.1|0
1746115800000|2025-05-01 16:10:00|12187.2|12181.2|12177.4|12171.4|12187.2|12181.2|12177.4|12171.4|0
1746116100000|2025-05-01 16:15:00|12177.1|12171.1|12171.6|12165.6|12177.7|12171.7|12163.1|12157.1|0
1746116400000|2025-05-01 16:20:00|12171.7|12165.7|12167.2|12161.2|12174.8|12168.8|12166.6|12160.6|0
1746116700000|2025-05-01 16:25:00|12167|12161|12176.8|12170.8|12180.5|12174.5|12165.9|12159.9|0
1746117000000|2025-05-01 16:30:00|12177.1|12171.1|12180.5|12174.5|12181.2|12175.2|12174.8|12168.8|0
1746117300000|2025-05-01 16:35:00|12180.8|12174.8|12181.5|12175.5|12184.3|12178.3|12178.2|12172.2|0
1746117600000|2025-05-01 16:40:00|12181.8|12175.8|12177.4|12171.4|12181.8|12175.8|12171.1|12165.1|0
1746117900000|2025-05-01 16:45:00|12177.1|12171.1|12168.3|12162.3|12177.4|12171.4|12166.2|12160.2|0
1746118200000|2025-05-01 16:50:00|12168.6|12162.6|12168.6|12162.6|12174.8|12168.8|12164.2|12158.2|0
1746118500000|2025-05-01 16:55:00|12168.5|12162.5|12169.6|12163.6|12174.8|12168.8|12167.3|12161.3|0
1746118800000|2025-05-01 17:00:00|12170.3|12164.3|12184.9|12178.9|12184.9|12178.9|12169.6|12163.6|0
1746119100000|2025-05-01 17:05:00|12185.1|12179.1|12189.2|12183.2|12190.3|12184.3|12180.8|12174.8|0
1746119400000|2025-05-01 17:10:00|12189.3|12183.3|12189.1|12183.1|12190.6|12184.6|12186.9|12180.9|0
1746119700000|2025-05-01 17:15:00|12189.2|12183.2|12193.4|12187.4|12195.4|12189.4|12189.2|12183.2|0
1746120000000|2025-05-01 17:20:00|12193.1|12187.1|12191.7|12185.7|12195.7|12189.7|12191.1|12185.1|0
1746120300000|2025-05-01 17:25:00|12192|12186|12188.9|12182.9|12193.7|12187.7|12184.2|12178.2|0
1746120600000|2025-05-01 17:30:00|12189.2|12183.2|12192.6|12186.6|12192.6|12186.6|12186.2|12180.2|0
1746120900000|2025-05-01 17:35:00|12192.8|12186.8|12187.2|12181.2|12193.1|12187.1|12186.6|12180.6|0
1746121200000|2025-05-01 17:40:00|12187.3|12181.3|12175.4|12169.4|12187.6|12181.6|12173.7|12167.7|0
1746121500000|2025-05-01 17:45:00|12175.6|12169.6|12181.3|12175.3|12181.6|12175.6|12172.3|12166.3|0
1746121800000|2025-05-01 17:50:00|12181.2|12175.2|12181.1|12175.1|12184.5|12178.5|12175.4|12169.4|0
1746122100000|2025-05-01 17:55:00|12180.8|12174.8|12180.2|12174.2|12183.4|12177.4|12176.8|12170.8|0
1746122400000|2025-05-01 18:00:00|12180.5|12174.5|12185.9|12179.9|12186.3|12180.3|12178.6|12172.6|0
1746122700000|2025-05-01 18:05:00|12185.6|12179.6|12193.7|12187.7|12196|12190|12184.2|12178.2|0
1746123000000|2025-05-01 18:10:00|12194|12188|12195.1|12189.1|12196.8|12190.8|12192.3|12186.3|0
1746123300000|2025-05-01 18:15:00|12194.8|12188.8|12198.2|12192.2|12200.3|12194.3|12194.8|12188.8|0
1746123600000|2025-05-01 18:20:00|12197.9|12191.9|12190.2|12184.2|12198.2|12192.2|12189.9|12183.9|0
1746123900000|2025-05-01 18:25:00|12190.3|12184.3|12195.4|12189.4|12195.4|12189.4|12185.4|12179.4|0
1746124200000|2025-05-01 18:30:00|12195.1|12189.1|12197.1|12191.1|12198.8|12192.8|12193.7|12187.7|0
1746124500000|2025-05-01 18:35:00|12197.4|12191.4|12197.1|12191.1|12197.7|12191.7|12193.7|12187.7|0
1746124800000|2025-05-01 18:40:00|12196.9|12190.9|12198.5|12192.5|12199.9|12193.9|12194.2|12188.2|0
1746125100000|2025-05-01 18:45:00|12198.3|12192.3|12199.4|12193.4|12204.2|12198.2|12196|12190|0
1746125400000|2025-05-01 18:50:00|12199.6|12193.6|12194|12188|12200.8|12194.8|12192.8|12186.8|0
1746125700000|2025-05-01 18:55:00|12193.7|12187.7|12193.1|12187.1|12197.7|12191.7|12192.3|12186.3|0
1746126000000|2025-05-01 19:00:00|12193.4|12187.4|12196|12190|12196.5|12190.5|12188.3|12182.3|0
1746126300000|2025-05-01 19:05:00|12196.2|12190.2|12189.2|12183.2|12196.5|12190.5|12188.6|12182.6|0
1746126600000|2025-05-01 19:10:00|12188.9|12182.9|12192.2|12186.2|12192.6|12186.6|12183.3|12177.3|0
1746126900000|2025-05-01 19:15:00|12192|12186|12192.6|12186.6|12194.3|12188.3|12188.6|12182.6|0
1746127200000|2025-05-01 19:20:00|12192.5|12186.5|12192.8|12186.8|12196.2|12190.2|12191.4|12185.4|0
1746127500000|2025-05-01 19:25:00|12192.7|12186.7|12196.8|12190.8|12197.5|12191.5|12191.4|12185.4|0
1746127800000|2025-05-01 19:30:00|12197.4|12191.4|12195.1|12189.1|12198.8|12192.8|12194|12188|0
1746128100000|2025-05-01 19:35:00|12194.5|12188.5|12189.2|12183.2|12196|12190|12189.2|12183.2|0
1746128400000|2025-05-01 19:40:00|12189.3|12183.3|12189.7|12183.7|12191.1|12185.1|12186.3|12180.3|0
1746128700000|2025-05-01 19:45:00|12189.2|12183.2|12198.5|12192.5|12199.2|12193.2|12188.9|12182.9|0
1746129000000|2025-05-01 19:50:00|12198.3|12192.3|12177.4|12171.4|12199.9|12193.9|12175.4|12169.4|0
1746129300000|2025-05-01 19:55:00|12177.5|12171.5|12157.4|12151.4|12178.2|12172.2|12152.8|12146.8|0
1746129600000|2025-05-01 20:00:00|12158|12152|12142.4|12136.4|12169.2|12163.2|12142.2|12136.2|0
1746129900000|2025-05-01 20:05:00|12141.9|12135.9|12141.8|12135.8|12146|12140|12138.8|12132.8|0
1746130200000|2025-05-01 20:10:00|12141.9|12135.9|12144.7|12138.7|12145.8|12139.8|12138|12132|0
1746130500000|2025-05-01 20:15:00|12144.6|12138.6|12152.7|12146.7|12153.5|12147.5|12144|12138|0
1746130800000|2025-05-01 20:20:00|12152.4|12146.4|12154.4|12148.4|12156.1|12150.1|12151.6|12145.6|0
1746131100000|2025-05-01 20:25:00|12154.1|12148.1|12153.1|12147.1|12154.6|12148.6|12150|12144|0
1746131400000|2025-05-01 20:30:00|12152.4|12146.4|12149.7|12143.7|12159.8|12153.8|12147.2|12141.2|0
1746131700000|2025-05-01 20:35:00|12149.4|12143.4|12148.3|12142.3|12151.7|12145.7|12146.3|12140.3|0
1746132000000|2025-05-01 20:40:00|12148.4|12142.4|12143.5|12137.5|12149.7|12143.7|12143.2|12137.2|0
1746132300000|2025-05-01 20:45:00|12143.6|12137.6|12147.7|12141.7|12149.4|12143.4|12141.8|12135.8|0
1746132600000|2025-05-01 20:50:00|12148|12142|12148.6|12142.6|12149.3|12143.3|12145.7|12139.7|0
1746132900000|2025-05-01 20:55:00|12148.3|12142.3|12146.4|12140.4|12148.8|12142.8|12144|12138|0
1746133200000|2025-05-01 21:00:00|12145.8|12139.8|12147.2|12141.2|12147.5|12141.5|12143.2|12137.2|0
1746133500000|2025-05-01 21:05:00|12147.5|12141.5|12147.1|12141.1|12148.5|12142.5|12147.1|12141.1|0
1746133800000|2025-05-01 21:10:00|12147.2|12141.2|12148.5|12142.5|12149.7|12143.7|12145.8|12139.8|0
1746134100000|2025-05-01 21:15:00|12148.3|12142.3|12150.2|12144.2|12151.3|12145.3|12148|12142|0
1746134400000|2025-05-01 21:20:00|12151.4|12145.4|12152.3|12146.3|12154.8|12148.8|12150.2|12144.2|0
1746134700000|2025-05-01 21:25:00|12152.1|12146.1|12153.2|12147.2|12155.3|12149.3|12151.8|12145.8|0
1746135000000|2025-05-01 21:30:00|12153.3|12147.3|12154.9|12148.9|12155.3|12149.3|12153.3|12147.3|0
1746135300000|2025-05-01 21:35:00|12154.7|12148.7|12152.4|12146.4|12154.7|12148.7|12151.5|12145.5|0
1746135600000|2025-05-01 21:40:00|12151.9|12145.9|12149.3|12143.3|12151.9|12145.9|12148.6|12142.6|0
1746135900000|2025-05-01 21:45:00|12149.4|12143.4|12145.4|12139.4|12150.1|12144.1|12145.2|12139.2|0
1746136200000|2025-05-01 21:50:00|12145.5|12139.5|12146.5|12140.5|12146.5|12140.5|12144.9|12138.9|0
1746136500000|2025-05-01 21:55:00|12146.4|12140.4|12146.8|12140.8|12147.4|12141.4|12145.2|12139.2|0
1746136800000|2025-05-01 22:00:00|12146.7|12140.7|12142.1|12136.1|12148.6|12142.6|12140.4|12134.4|0
1746137100000|2025-05-01 22:05:00|12141.9|12135.9|12143.9|12137.9|12145.1|12139.1|12140.6|12134.6|0
1746137400000|2025-05-01 22:10:00|12144.1|12138.1|12148.8|12142.8|12149.6|12143.6|12143.6|12137.6|0
1746137700000|2025-05-01 22:15:00|12149|12143|12150.7|12144.7|12151.8|12145.8|12148.3|12142.3|0
1746138000000|2025-05-01 22:20:00|12150.5|12144.5|12149.1|12143.1|12150.8|12144.8|12149|12143|0
1746138300000|2025-05-01 22:25:00|12149.3|12143.3|12150|12144|12150.2|12144.2|12148.8|12142.8|0
1746138600000|2025-05-01 22:30:00|12150.1|12144.1|12150.8|12144.8|12150.8|12144.8|12147.4|12141.4|0
1746138900000|2025-05-01 22:35:00|12150.7|12144.7|12151.1|12145.1|12151.3|12145.3|12149.1|12143.1|0
1746139200000|2025-05-01 22:40:00|12151.2|12145.2|12150.4|12144.4|12152.1|12146.1|12149|12143|0
1746139500000|2025-05-01 22:45:00|12150.5|12144.5|12149.4|12143.4|12150.5|12144.5|12148.8|12142.8|0
1746139800000|2025-05-01 22:50:00|12149.6|12143.6|12149.3|12143.3|12150.5|12144.5|12148|12142|0
1746140100000|2025-05-01 22:55:00|12149.1|12143.1|12149.6|12143.6|12150.4|12144.4|12148.5|12142.5|0
1746140400000|2025-05-01 23:00:00|12149.4|12143.4|12151.5|12145.5|12152.1|12146.1|12148.3|12142.3|0
1746140700000|2025-05-01 23:05:00|12151.4|12145.4|12150.5|12144.5|12151.5|12145.5|12150.2|12144.2|0
1746141000000|2025-05-01 23:10:00|12150.1|12144.1|12150.5|12144.5|12151.3|12145.3|12150|12144|0
1746141300000|2025-05-01 23:15:00|12150.7|12144.7|12154.9|12148.9|12154.9|12148.9|12150.7|12144.7|0
1746141600000|2025-05-01 23:20:00|12154.7|12148.7|12157.8|12151.8|12158.2|12152.2|12154.3|12148.3|0
1746141900000|2025-05-01 23:25:00|12157.7|12151.7|12157.1|12151.1|12158.5|12152.5|12155.7|12149.7|0
1746142200000|2025-05-01 23:30:00|12156.8|12150.8|12153.4|12147.4|12157.3|12151.3|12152.9|12146.9|0
1746142500000|2025-05-01 23:35:00|12153.3|12147.3|12153.9|12147.9|12155|12149|12153.3|12147.3|0
1746142800000|2025-05-01 23:40:00|12153.7|12147.7|12153.9|12147.9|12155.6|12149.6|12153.7|12147.7|0
1746143100000|2025-05-01 23:45:00|12154|12148|12150.6|12144.6|12154.3|12148.3|12150.3|12144.3|0
1746143400000|2025-05-01 23:50:00|12150.9|12144.9|12153.7|12147.7|12153.7|12147.7|12149.5|12143.5|0
1746143700000|2025-05-01 23:55:00|12154|12148|12152.6|12146.6|12155.4|12149.4|12152.5|12146.5|0
1746144000000|2025-05-02 00:00:00|12152.7|12146.7|12156.1|12150.1|12156.3|12150.3|12152.7|12146.7|0
1746144300000|2025-05-02 00:05:00|12156.3|12150.3|12149.7|12143.7|12157.1|12151.1|12149.3|12143.3|0
1746144600000|2025-05-02 00:10:00|12149.6|12143.6|12152.5|12146.5|12152.9|12146.9|12147.2|12141.2|0
1746144900000|2025-05-02 00:15:00|12152.4|12146.4|12161|12155|12161|12155|12148.8|12142.8|0
1746145200000|2025-05-02 00:20:00|12160.9|12154.9|12162.5|12156.5|12165.6|12159.6|12156.4|12150.4|0
1746145500000|2025-05-02 00:25:00|12163.3|12157.3|12181.6|12175.6|12182.4|12176.4|12163.3|12157.3|0
1746145800000|2025-05-02 00:30:00|12182.4|12176.4|12183.3|12177.3|12187|12181|12179.4|12173.4|0
1746146100000|2025-05-02 00:35:00|12184|12178|12177.2|12171.2|12184.1|12178.1|12175|12169|0
1746146400000|2025-05-02 00:40:00|12178|12172|12188.3|12182.3|12190.1|12184.1|12176.4|12170.4|0
1746146700000|2025-05-02 00:45:00|12188.4|12182.4|12198.4|12192.4|12201|12195|12188.3|12182.3|0
1746147000000|2025-05-02 00:50:00|12199.2|12193.2|12195|12189|12201|12195|12188.8|12182.8|0
1746147300000|2025-05-02 00:55:00|12195.8|12189.8|12195.7|12189.7|12197.5|12191.5|12190.5|12184.5|0
1746147600000|2025-05-02 01:00:00|12194.9|12188.9|12187.1|12181.1|12194.9|12188.9|12187.1|12181.1|0
1746147900000|2025-05-02 01:05:00|12186.2|12180.2|12187.1|12181.1|12188.8|12182.8|12185.3|12179.3|0
1746148200000|2025-05-02 01:10:00|12188|12182|12189|12183|12189|12183|12183.6|12177.6|0
1746148500000|2025-05-02 01:15:00|12188.9|12182.9|12189|12183|12192.5|12186.5|12183.6|12177.6|0
1746148800000|2025-05-02 01:20:00|12189.1|12183.1|12201.4|12195.4|12201.4|12195.4|12189.1|12183.1|0
1746149100000|2025-05-02 01:25:00|12199.7|12193.7|12190.9|12184.9|12199.7|12193.7|12189.1|12183.1|0
1746149400000|2025-05-02 01:30:00|12191.8|12185.8|12190.9|12184.9|12194.4|12188.4|12189.1|12183.1|0
1746149700000|2025-05-02 01:35:00|12190|12184|12194.5|12188.5|12198|12192|12190|12184|0
1746150000000|2025-05-02 01:40:00|12196.2|12190.2|12187.5|12181.5|12196.3|12190.3|12185.7|12179.7|0
1746150300000|2025-05-02 01:45:00|12187.4|12181.4|12187.2|12181.2|12189.1|12183.1|12185.6|12179.6|0
1746150600000|2025-05-02 01:50:00|12187.3|12181.3|12192.5|12186.5|12192.5|12186.5|12187.2|12181.2|0
1746150900000|2025-05-02 01:55:00|12192.6|12186.6|12189.9|12183.9|12195.2|12189.2|12189|12183|0
1746151200000|2025-05-02 02:00:00|12189.1|12183.1|12194.3|12188.3|12195.1|12189.1|12186.4|12180.4|0
1746151500000|2025-05-02 02:05:00|12194.2|12188.2|12199.3|12193.3|12201.1|12195.1|12192.5|12186.5|0
1746151800000|2025-05-02 02:10:00|12197.6|12191.6|12195|12189|12199.3|12193.3|12194.1|12188.1|0
1746152100000|2025-05-02 02:15:00|12195.8|12189.8|12195.7|12189.7|12197.6|12191.6|12193.2|12187.2|0
1746152400000|2025-05-02 02:20:00|12194|12188|12195.9|12189.9|12197.6|12191.6|12189.6|12183.6|0
1746152700000|2025-05-02 02:25:00|12195.1|12189.1|12199.4|12193.4|12199.4|12193.4|12192.4|12186.4|0
1746153000000|2025-05-02 02:30:00|12199.3|12193.3|12197.6|12191.6|12199.4|12193.4|12197.6|12191.6|0
1746153300000|2025-05-02 02:35:00|12195.9|12189.9|12197.6|12191.6|12199.4|12193.4|12193.2|12187.2|0
1746153600000|2025-05-02 02:40:00|12198.5|12192.5|12201.2|12195.2|12201.2|12195.2|12195.9|12189.9|0
1746153900000|2025-05-02 02:45:00|12200.4|12194.4|12202.9|12196.9|12203|12197|12200.4|12194.4|0
1746154200000|2025-05-02 02:50:00|12202|12196|12202.1|12196.1|12203.8|12197.8|12201.2|12195.2|0
1746154500000|2025-05-02 02:55:00|12202.9|12196.9|12201.2|12195.2|12203|12197|12201.2|12195.2|0
1746155700000|2025-05-02 03:15:00|12202.9|12196.9|12203|12197|12203|12197|12201.2|12195.2|0
1746156000000|2025-05-02 03:20:00|12202.9|12196.9|12201.2|12195.2|12202.9|12196.9|12201.2|12195.2|0
1746156300000|2025-05-02 03:25:00|12200.3|12194.3|12201.2|12195.2|12201.2|12195.2|12200.3|12194.3|0
1746156600000|2025-05-02 03:30:00|12202.9|12196.9|12201.2|12195.2|12203|12197|12201.2|12195.2|0
1746156900000|2025-05-02 03:35:00|12201.3|12195.3|12199.5|12193.5|12203|12197|12199.5|12193.5|0
1746157200000|2025-05-02 03:40:00|12197.8|12191.8|12192.7|12186.7|12201.4|12195.4|12192.7|12186.7|0
1746157500000|2025-05-02 03:45:00|12193.5|12187.5|12196.1|12190.1|12196.1|12190.1|12192.7|12186.7|0
1746157800000|2025-05-02 03:50:00|12195.3|12189.3|12197.8|12191.8|12197.9|12191.9|12195.3|12189.3|0
1746158100000|2025-05-02 03:55:00|12197.9|12191.9|12197.8|12191.8|12197.9|12191.9|12196.1|12190.1|0
1746158400000|2025-05-02 04:00:00|12197.9|12191.9|12197|12191|12206.6|12200.6|12190.8|12184.8|0
1746158700000|2025-05-02 04:05:00|12196.1|12190.1|12198.8|12192.8|12199.7|12193.7|12195.3|12189.3|0
1746159000000|2025-05-02 04:10:00|12199.6|12193.6|12197.9|12191.9|12199.7|12193.7|12196.2|12190.2|0
1746159300000|2025-05-02 04:15:00|12198|12192|12199.7|12193.7|12199.7|12193.7|12196.2|12190.2|0
1746159600000|2025-05-02 04:20:00|12200.6|12194.6|12197.8|12191.8|12201.4|12195.4|12192.7|12186.7|0
1746159900000|2025-05-02 04:25:00|12197.7|12191.7|12197.8|12191.8|12197.8|12191.8|12196|12190|0
1746160200000|2025-05-02 04:30:00|12196.1|12190.1|12196|12190|12197.8|12191.8|12194.3|12188.3|0
1746160500000|2025-05-02 04:35:00|12194.3|12188.3|12203|12197|12203.1|12197.1|12192.6|12186.6|0
1746160800000|2025-05-02 04:40:00|12203.1|12197.1|12204.7|12198.7|12206.4|12200.4|12201.3|12195.3|0
1746161100000|2025-05-02 04:45:00|12205.5|12199.5|12208.1|12202.1|12208.2|12202.2|12204.6|12198.6|0
1746161400000|2025-05-02 04:50:00|12208.2|12202.2|12209.8|12203.8|12209.9|12203.9|12206.4|12200.4|0
1746161700000|2025-05-02 04:55:00|12208.1|12202.1|12209.8|12203.8|12209.8|12203.8|12208.1|12202.1|0
1746162000000|2025-05-02 05:00:00|12208.1|12202.1|12204.6|12198.6|12208.1|12202.1|12204.6|12198.6|0
1746162300000|2025-05-02 05:05:00|12202|12196|12202.8|12196.8|12202.9|12196.9|12201.2|12195.2|0
1746162600000|2025-05-02 05:10:00|12204.5|12198.5|12208|12202|12208|12202|12203.6|12197.6|0
1746162900000|2025-05-02 05:15:00|12207.9|12201.9|12204.5|12198.5|12208|12202|12203.6|12197.6|0
1746163200000|2025-05-02 05:20:00|12204.4|12198.4|12199.3|12193.3|12205.3|12199.3|12199.3|12193.3|0
1746163500000|2025-05-02 05:25:00|12201|12195|12199.3|12193.3|12201|12195|12192.3|12186.3|0
1746163800000|2025-05-02 05:30:00|12200.2|12194.2|12197.6|12191.6|12202.8|12196.8|12196.8|12190.8|0
1746164100000|2025-05-02 05:35:00|12196.8|12190.8|12194|12188|12199.2|12193.2|12192.3|12186.3|0
1746164400000|2025-05-02 05:40:00|12193.1|12187.1|12192.3|12186.3|12194|12188|12188.8|12182.8|0
1746164700000|2025-05-02 05:45:00|12194|12188|12195.7|12189.7|12201|12195|12194|12188|0
1746165000000|2025-05-02 05:50:00|12195.8|12189.8|12195.7|12189.7|12200.1|12194.1|12195.7|12189.7|0
1746165300000|2025-05-02 05:55:00|12195.8|12189.8|12195.8|12189.8|12198.4|12192.4|12195.7|12189.7|0
1746165600000|2025-05-02 06:00:00|12195.7|12189.7|12119.6|12117.6|12195.8|12189.8|12118.1|12116.1|129
1746165900000|2025-05-02 06:05:00|12119.1|12117.1|12143.6|12141.6|12154.1|12152.1|12119.1|12117.1|77
1746166200000|2025-05-02 06:10:00|12143.1|12141.1|12132.6|12130.6|12146.6|12144.6|12132.6|12130.6|20
1746166500000|2025-05-02 06:15:00|12133.1|12131.1|12123.6|12121.6|12137.6|12135.6|12123.6|12121.6|40
1746166800000|2025-05-02 06:20:00|12123.1|12121.1|12125.1|12123.1|12126.1|12124.1|12123.1|12121.1|20
1746167100000|2025-05-02 06:25:00|12125.6|12123.6|12133.6|12131.6|12133.6|12131.6|12124.6|12122.6|64
1746167400000|2025-05-02 06:30:00|12135.1|12133.1|12136.1|12134.1|12144.1|12142.1|12132.1|12130.1|30
1746167700000|2025-05-02 06:35:00|12136.6|12134.6|12133.1|12131.1|12136.6|12134.6|12132.6|12130.6|7
1746168000000|2025-05-02 06:40:00|12133.6|12131.6|12143.6|12141.6|12149.6|12147.6|12132.6|12130.6|61
1746168300000|2025-05-02 06:45:00|12142.1|12140.1|12139.6|12137.6|12142.1|12140.1|12132.1|12130.1|26
1746168600000|2025-05-02 06:50:00|12140.1|12138.1|12139.6|12137.6|12148.1|12146.1|12123.1|12121.1|180
1746168900000|2025-05-02 06:55:00|12139.1|12137.1|12152.1|12150.1|12157.1|12155.1|12133.1|12131.1|227
1746169200000|2025-05-02 07:00:00|12154.1|12152.1|12167.6|12165.6|12196.6|12194.6|12152.6|12150.6|990
1746169500000|2025-05-02 07:05:00|12170.1|12168.1|12196.6|12194.6|12209.1|12207.1|12161.1|12159.1|470
1746169800000|2025-05-02 07:10:00|12197.6|12195.6|12202.1|12200.1|12203.6|12201.6|12178.1|12176.1|369
1746170100000|2025-05-02 07:15:00|12201.6|12199.6|12188.6|12186.6|12207.1|12205.1|12188.6|12186.6|306
1746170400000|2025-05-02 07:20:00|12189.3|12187.3|12189.8|12187.8|12197.3|12195.3|12181.3|12179.3|200
1746170700000|2025-05-02 07:25:00|12190.3|12188.3|12177.8|12175.8|12196.3|12194.3|12177.3|12175.3|204
1746171000000|2025-05-02 07:30:00|12178.9|12176.9|12170.4|12168.4|12184.9|12182.9|12164.9|12162.9|170
1746171300000|2025-05-02 07:35:00|12170.9|12168.9|12159.9|12157.9|12171.4|12169.4|12151.4|12149.4|239
1746171600000|2025-05-02 07:40:00|12160|12158|12153|12151|12160|12158|12142.5|12140.5|163
1746171900000|2025-05-02 07:45:00|12151.5|12149.5|12175.5|12173.5|12178.5|12176.5|12151.5|12149.5|127
1746172200000|2025-05-02 07:50:00|12176|12174|12184|12182|12186|12184|12173.5|12171.5|158
1746172500000|2025-05-02 07:55:00|12186|12184|12179.5|12177.5|12187|12185|12179|12177|167
1746172800000|2025-05-02 08:00:00|12180.1|12178.1|12168.6|12166.6|12183.1|12181.1|12166.1|12164.1|667
1746173100000|2025-05-02 08:05:00|12168.1|12166.1|12194.1|12192.1|12194.1|12192.1|12162.1|12160.1|178
1746173400000|2025-05-02 08:10:00|12194.3|12192.3|12205.8|12203.8|12206.8|12204.8|12190.8|12188.8|281
1746173700000|2025-05-02 08:15:00|12206.3|12204.3|12211.8|12209.8|12211.8|12209.8|12204.3|12202.3|124
1746174000000|2025-05-02 08:20:00|12210.9|12208.9|12203.9|12201.9|12215.9|12213.9|12203.4|12201.4|110
1746174300000|2025-05-02 08:25:00|12203.4|12201.4|12205.4|12203.4|12206.4|12204.4|12195.9|12193.9|54
1746174600000|2025-05-02 08:30:00|12205.8|12203.8|12216.8|12214.8|12223.8|12221.8|12203.8|12201.8|123
1746174900000|2025-05-02 08:35:00|12217.3|12215.3|12222.8|12220.8|12223.8|12221.8|12215.3|12213.3|255
1746175200000|2025-05-02 08:40:00|12221.5|12219.5|12214.5|12212.5|12222|12220|12213.5|12211.5|133
1746175500000|2025-05-02 08:45:00|12213.5|12211.5|12222|12220|12227.5|12225.5|12213|12211|148
1746175800000|2025-05-02 08:50:00|12222.7|12220.7|12224.2|12222.2|12227.2|12225.2|12216.2|12214.2|154
1746176100000|2025-05-02 08:55:00|12223.7|12221.7|12215.2|12213.2|12224.2|12222.2|12213.2|12211.2|131
1746176400000|2025-05-02 09:00:00|12214.9|12212.9|12203.4|12201.4|12217.4|12215.4|12203.4|12201.4|118
1746176700000|2025-05-02 09:05:00|12205.4|12203.4|12221.9|12219.9|12223.9|12221.9|12205.4|12203.4|109
1746177000000|2025-05-02 09:10:00|12221.8|12219.8|12218.3|12216.3|12225.3|12223.3|12215.8|12213.8|74
1746177300000|2025-05-02 09:15:00|12219.8|12217.8|12222.8|12220.8|12225.3|12223.3|12216.3|12214.3|72
1746177600000|2025-05-02 09:20:00|12222.3|12220.3|12219.8|12217.8|12223.3|12221.3|12215.3|12213.3|85
1746177900000|2025-05-02 09:25:00|12219.3|12217.3|12214.3|12212.3|12222.3|12220.3|12213.8|12211.8|86
1746178200000|2025-05-02 09:30:00|12215.3|12213.3|12212.8|12210.8|12221.3|12219.3|12212.8|12210.8|97
1746178500000|2025-05-02 09:35:00|12213.3|12211.3|12210.8|12208.8|12217.8|12215.8|12210.8|12208.8|140
1746178800000|2025-05-02 09:40:00|12210.9|12208.9|12216.9|12214.9|12216.9|12214.9|12210.4|12208.4|204
1746179100000|2025-05-02 09:45:00|12216.4|12214.4|12225.4|12223.4|12226.4|12224.4|12212.4|12210.4|769
1746179400000|2025-05-02 09:50:00|12224.6|12222.6|12237.1|12235.1|12239.1|12237.1|12224.6|12222.6|275
1746179700000|2025-05-02 09:55:00|12236.6|12234.6|12239.1|12237.1|12249.1|12247.1|12236.6|12234.6|203
1746180000000|2025-05-02 10:00:00|12238.6|12236.6|12227.8|12225.8|12240.8|12238.8|12226.3|12224.3|168
1746180300000|2025-05-02 10:05:00|12227.3|12225.3|12226.3|12224.3|12233.8|12231.8|12220.3|12218.3|274
1746180600000|2025-05-02 10:10:00|12226.2|12224.2|12228.7|12226.7|12229.7|12227.7|12225.7|12223.7|83
1746180900000|2025-05-02 10:15:00|12228.2|12226.2|12230.2|12228.2|12236.7|12234.7|12227.7|12225.7|132
1746181200000|2025-05-02 10:20:00|12229.5|12227.5|12215|12213|12231|12229|12214|12212|184
1746181500000|2025-05-02 10:25:00|12215.5|12213.5|12222.5|12220.5|12222.5|12220.5|12214|12212|66
1746181800000|2025-05-02 10:30:00|12222.1|12220.1|12222.1|12220.1|12224.6|12222.6|12218.6|12216.6|172
1746182100000|2025-05-02 10:35:00|12221.6|12219.6|12218.6|12216.6|12222.1|12220.1|12215.1|12213.1|92
1746182400000|2025-05-02 10:40:00|12218.7|12216.7|12215.7|12213.7|12219.7|12217.7|12213.7|12211.7|73
1746182700000|2025-05-02 10:45:00|12216.2|12214.2|12224.2|12222.2|12224.2|12222.2|12216.2|12214.2|67
1746183000000|2025-05-02 10:50:00|12224.4|12222.4|12215.9|12213.9|12226.9|12224.9|12215.9|12213.9|49
1746183300000|2025-05-02 10:55:00|12216.4|12214.4|12213.4|12211.4|12219.4|12217.4|12212.9|12210.9|70
1746183600000|2025-05-02 11:00:00|12214|12212|12209.5|12207.5|12215.5|12213.5|12206|12204|120
1746183900000|2025-05-02 11:05:00|12210|12208|12207.5|12205.5|12211|12209|12206.5|12204.5|57
1746184200000|2025-05-02 11:10:00|12207.1|12205.1|12211.1|12209.1|12211.1|12209.1|12202.6|12200.6|72
1746184500000|2025-05-02 11:15:00|12211.6|12209.6|12216.6|12214.6|12218.1|12216.1|12208.6|12206.6|291
1746184800000|2025-05-02 11:20:00|12216.1|12214.1|12217.6|12215.6|12220.1|12218.1|12216.1|12214.1|67
1746185100000|2025-05-02 11:25:00|12217.1|12215.1|12209.6|12207.6|12217.1|12215.1|12208.1|12206.1|38
1746185400000|2025-05-02 11:30:00|12210.3|12208.3|12211.3|12209.3|12212.8|12210.8|12208.3|12206.3|62
1746185700000|2025-05-02 11:35:00|12210.3|12208.3|12200.3|12198.3|12211.3|12209.3|12199.8|12197.8|65
1746186000000|2025-05-02 11:40:00|12201.1|12199.1|12208.1|12206.1|12209.6|12207.6|12201.1|12199.1|97
1746186300000|2025-05-02 11:45:00|12208.6|12206.6|12213.6|12211.6|12213.6|12211.6|12206.6|12204.6|75
1746186600000|2025-05-02 11:50:00|12212.5|12210.5|12226|12224|12230|12228|12212|12210|135
1746186900000|2025-05-02 11:55:00|12225.5|12223.5|12219.5|12217.5|12226|12224|12217|12215|339
1746187200000|2025-05-02 12:00:00|12220.4|12218.4|12220.9|12218.9|12222.4|12220.4|12213.9|12211.9|73
1746187500000|2025-05-02 12:05:00|12220.4|12218.4|12228.4|12226.4|12228.9|12226.9|12219.9|12217.9|62
1746187800000|2025-05-02 12:10:00|12227.3|12225.3|12229.8|12227.8|12230.3|12228.3|12226.3|12224.3|98
1746188100000|2025-05-02 12:15:00|12228.3|12226.3|12216.8|12214.8|12228.3|12226.3|12215.8|12213.8|71
1746188400000|2025-05-02 12:20:00|12217.1|12215.1|12224.1|12222.1|12224.1|12222.1|12217.1|12215.1|76
1746188700000|2025-05-02 12:25:00|12223.6|12221.6|12222.6|12220.6|12226.6|12224.6|12219.1|12217.1|116
1746189000000|2025-05-02 12:30:00|12223.3|12221.3|12239.8|12237.8|12250.8|12248.8|12223.3|12221.3|190
1746189300000|2025-05-02 12:35:00|12239.3|12237.3|12242.8|12240.8|12250.3|12248.3|12236.3|12234.3|84
1746189600000|2025-05-02 12:40:00|12242|12240|12239|12237|12243|12241|12236.5|12234.5|83
1746189900000|2025-05-02 12:45:00|12238.5|12236.5|12253.5|12251.5|12254.5|12252.5|12238.5|12236.5|116
1746190200000|2025-05-02 12:50:00|12253.6|12251.6|12260.1|12258.1|12261.1|12259.1|12248.1|12246.1|108
1746190500000|2025-05-02 12:55:00|12259.1|12257.1|12263.1|12261.1|12270.1|12268.1|12259.1|12257.1|271
1746190800000|2025-05-02 13:00:00|12262.3|12260.3|12266.3|12264.3|12268.3|12266.3|12258.8|12256.8|182
1746191100000|2025-05-02 13:05:00|12265.3|12263.3|12261.3|12259.3|12267.3|12265.3|12258.8|12256.8|85
1746191400000|2025-05-02 13:10:00|12261.8|12259.8|12270.8|12268.8|12272.8|12270.8|12260.8|12258.8|157
1746191700000|2025-05-02 13:15:00|12270.3|12268.3|12269.3|12267.3|12277.3|12275.3|12268.8|12266.8|146
1746192000000|2025-05-02 13:20:00|12269|12267|12265.5|12263.5|12270.5|12268.5|12263.5|12261.5|169
1746192300000|2025-05-02 13:25:00|12266|12264|12284.5|12282.5|12285|12283|12264.5|12262.5|173
1746192600000|2025-05-02 13:30:00|12283.9|12281.9|12256.4|12254.4|12284.9|12282.9|12252.4|12250.4|386
1746192900000|2025-05-02 13:35:00|12256.9|12254.9|12257.9|12255.9|12260.9|12258.9|12246.4|12244.4|232
1746193200000|2025-05-02 13:40:00|12259.2|12257.2|12256.2|12254.2|12262.7|12260.7|12250.7|12248.7|180
1746193500000|2025-05-02 13:45:00|12256.7|12254.7|12241.2|12239.2|12260.2|12258.2|12240.7|12238.7|300
1746193800000|2025-05-02 13:50:00|12241.1|12239.1|12231.6|12229.6|12242.1|12240.1|12221.6|12219.6|412
1746194100000|2025-05-02 13:55:00|12232.1|12230.1|12231.1|12229.1|12236.6|12234.6|12221.6|12219.6|308
1746194400000|2025-05-02 14:00:00|12230.6|12228.6|12237.6|12235.6|12254.6|12252.6|12230.6|12228.6|412
1746194700000|2025-05-02 14:05:00|12237.1|12235.1|12249.6|12247.6|12253.6|12251.6|12235.6|12233.6|173
1746195000000|2025-05-02 14:10:00|12248.5|12246.5|12243.5|12241.5|12254.5|12252.5|12239.5|12237.5|153
1746195300000|2025-05-02 14:15:00|12244|12242|12245.5|12243.5|12247.5|12245.5|12239.5|12237.5|259
1746195600000|2025-05-02 14:20:00|12245.9|12243.9|12255.9|12253.9|12257.4|12255.4|12241.9|12239.9|197
1746195900000|2025-05-02 14:25:00|12257.4|12255.4|12265.9|12263.9|12268.9|12266.9|12257.4|12255.4|284
1746196200000|2025-05-02 14:30:00|12266|12264|12266|12264|12268|12266|12256|12254|181
1746196500000|2025-05-02 14:35:00|12265.5|12263.5|12262.5|12260.5|12268.5|12266.5|12259|12257|1076
1746196800000|2025-05-02 14:40:00|12263|12261|12269.5|12267.5|12271.5|12269.5|12263|12261|466
1746197100000|2025-05-02 14:45:00|12269|12267|12271.5|12269.5|12274|12272|12267.5|12265.5|139
1746197400000|2025-05-02 14:50:00|12271.1|12269.1|12262.1|12260.1|12274.1|12272.1|12257.1|12255.1|575
1746197700000|2025-05-02 14:55:00|12262.6|12260.6|12274.1|12272.1|12274.6|12272.6|12261.6|12259.6|193
1746198000000|2025-05-02 15:00:00|12274.5|12272.5|12269.5|12267.5|12278.5|12276.5|12265|12263|244
1746198300000|2025-05-02 15:05:00|12270|12268|12273.5|12271.5|12280|12278|12266.5|12264.5|242
1746198600000|2025-05-02 15:10:00|12272.9|12270.9|12276.9|12274.9|12280.9|12278.9|12272.9|12270.9|533
1746198900000|2025-05-02 15:15:00|12277.4|12275.4|12264.4|12262.4|12277.4|12275.4|12263.9|12261.9|1360
1746199200000|2025-05-02 15:20:00|12265.4|12263.4|12263.9|12261.9|12274.4|12272.4|12260.9|12258.9|874
1746199500000|2025-05-02 15:25:00|12263.4|12261.4|12254.9|12252.9|12267.9|12265.9|12245.4|12243.4|2331
1746199800000|2025-05-02 15:30:00|12254.4|12252.4|12244.9|12242.9|12254.4|12252.4|12233.4|12231.4|1726
1746200100000|2025-05-02 15:35:00|12244.4|12242.4|12254.9|12252.9|12254.9|12252.9|12239.4|12237.4|473
1746200400000|2025-05-02 15:40:00|12255.4|12253.4|12246.9|12244.9|12255.9|12253.9|12246.4|12244.4|219
1746200700000|2025-05-02 15:45:00|12247.4|12245.4|12256.4|12254.4|12256.4|12254.4|12245.4|12243.4|176
1746201000000|2025-05-02 15:50:00|12255.9|12253.9|12244.9|12242.9|12255.9|12253.9|12242.4|12240.4|67
1746201300000|2025-05-02 15:55:00|12244.4|12242.4|12236.4|12234.4|12248.9|12246.9|12235.4|12233.4|65
1746201600000|2025-05-02 16:00:00|12236.9|12234.9|12264.9|12262.9|12265.9|12263.9|12235.9|12233.9|209
1746201900000|2025-05-02 16:05:00|12264.4|12262.4|12259.9|12257.9|12269.4|12267.4|12247.9|12245.9|119
1746202200000|2025-05-02 16:10:00|12259.4|12257.4|12261.9|12259.9|12262.4|12260.4|12254.9|12252.9|81
1746202500000|2025-05-02 16:15:00|12262.9|12260.9|12270.4|12268.4|12270.9|12268.9|12258.9|12256.9|69
1746202800000|2025-05-02 16:20:00|12269.9|12267.9|12275.4|12273.4|12276.9|12274.9|12268.4|12266.4|51
1746203100000|2025-05-02 16:25:00|12274.9|12272.9|12275.4|12273.4|12279.4|12277.4|12273.4|12271.4|4
1746203400000|2025-05-02 16:30:00|12274.9|12272.9|12272.4|12270.4|12275.4|12273.4|12267.9|12265.9|28
1746203700000|2025-05-02 16:35:00|12272.9|12270.9|12279.9|12277.9|12279.9|12277.9|12268.4|12266.4|36
1746204000000|2025-05-02 16:40:00|12280.4|12278.4|12280.4|12278.4|12281.9|12279.9|12273.4|12271.4|32
1746204300000|2025-05-02 16:45:00|12279.9|12277.9|12277.4|12275.4|12280.4|12278.4|12272.4|12270.4|47
1746204600000|2025-05-02 16:50:00|12276.9|12274.9|12277.4|12275.4|12277.9|12275.9|12269.9|12267.9|21
1746204900000|2025-05-02 16:55:00|12276.9|12274.9|12270.9|12268.9|12278.4|12276.4|12270.4|12268.4|8
1746205200000|2025-05-02 17:00:00|12271.4|12269.4|12273.4|12271.4|12278.4|12276.4|12268.4|12266.4|17
1746205500000|2025-05-02 17:05:00|12274.4|12272.4|12271.4|12269.4|12274.4|12272.4|12268.4|12266.4|26
1746205800000|2025-05-02 17:10:00|12268.9|12266.9|12263.9|12261.9|12269.4|12267.4|12259.9|12257.9|88
1746206100000|2025-05-02 17:15:00|12264.4|12262.4|12265.9|12263.9|12266.4|12264.4|12259.9|12257.9|17
1746206400000|2025-05-02 17:20:00|12266.4|12264.4|12259.9|12257.9|12271.9|12269.9|12259.4|12257.4|16
1746206700000|2025-05-02 17:25:00|12260.4|12258.4|12262.4|12260.4|12263.4|12261.4|12256.4|12254.4|11
1746207000000|2025-05-02 17:30:00|12262.9|12260.9|12261.4|12259.4|12266.4|12264.4|12260.9|12258.9|32
1746207300000|2025-05-02 17:35:00|12262.4|12260.4|12262.4|12260.4|12264.9|12262.9|12259.4|12257.4|23
1746207600000|2025-05-02 17:40:00|12262.9|12260.9|12262.4|12260.4|12265.9|12263.9|12259.4|12257.4|21
1746207900000|2025-05-02 17:45:00|12262.9|12260.9|12262.4|12260.4|12269.4|12267.4|12260.4|12258.4|6
1746208200000|2025-05-02 17:50:00|12262.9|12260.9|12261.4|12259.4|12266.4|12264.4|12259.9|12257.9|38
1746208500000|2025-05-02 17:55:00|12260.9|12258.9|12258.4|12256.4|12262.4|12260.4|12257.4|12255.4|37
1746208800000|2025-05-02 18:00:00|12258.9|12256.9|12263.9|12261.9|12264.4|12262.4|12257.4|12255.4|14
1746209100000|2025-05-02 18:05:00|12263.4|12261.4|12265.9|12263.9|12266.4|12264.4|12263.4|12261.4|6
1746209400000|2025-05-02 18:10:00|12266.4|12264.4|12274.4|12272.4|12274.4|12272.4|12265.4|12263.4|17
1746209700000|2025-05-02 18:15:00|12273.9|12271.9|12274.4|12272.4|12276.4|12274.4|12271.9|12269.9|3
1746210000000|2025-05-02 18:20:00|12274.9|12272.9|12276.9|12274.9|12277.9|12275.9|12273.9|12271.9|4
1746210300000|2025-05-02 18:25:00|12276.4|12274.4|12276.9|12274.9|12277.4|12275.4|12274.4|12272.4|1
1746210600000|2025-05-02 18:30:00|12277.4|12275.4|12281.9|12279.9|12281.9|12279.9|12276.9|12274.9|30
1746210900000|2025-05-02 18:35:00|12281.4|12279.4|12284.9|12282.9|12287.4|12285.4|12280.9|12278.9|14
1746211200000|2025-05-02 18:40:00|12285.4|12283.4|12285.9|12283.9|12287.9|12285.9|12283.9|12281.9|20
1746211500000|2025-05-02 18:45:00|12286.4|12284.4|12274.4|12272.4|12287.4|12285.4|12273.9|12271.9|5
1746211800000|2025-05-02 18:50:00|12273.9|12271.9|12280.4|12278.4|12280.4|12278.4|12270.9|12268.9|5
1746212100000|2025-05-02 18:55:00|12279.4|12277.4|12274.9|12272.9|12281.4|12279.4|12274.4|12272.4|11
1746212400000|2025-05-02 19:00:00|12274.4|12272.4|12269.9|12267.9|12276.4|12274.4|12269.4|12267.4|4
1746212700000|2025-05-02 19:05:00|12270.4|12268.4|12272.4|12270.4|12273.4|12271.4|12267.4|12265.4|2
1746213000000|2025-05-02 19:10:00|12271.9|12269.9|12271.4|12269.4|12272.4|12270.4|12267.9|12265.9|6
1746213300000|2025-05-02 19:15:00|12271.9|12269.9|12281.4|12279.4|12281.4|12279.4|12271.9|12269.9|4
1746213600000|2025-05-02 19:20:00|12280.9|12278.9|12287.9|12285.9|12288.9|12286.9|12279.9|12277.9|52
1746213900000|2025-05-02 19:25:00|12287.4|12285.4|12286.4|12284.4|12289.9|12287.9|12286.4|12284.4|24
1746214200000|2025-05-02 19:30:00|12285.9|12283.9|12283.9|12281.9|12288.9|12286.9|12281.4|12279.4|26
1746214500000|2025-05-02 19:35:00|12283.4|12281.4|12281.9|12279.9|12284.9|12282.9|12279.4|12277.4|28
1746214800000|2025-05-02 19:40:00|12281.4|12279.4|12276.9|12274.9|12283.4|12281.4|12276.9|12274.9|19
1746215100000|2025-05-02 19:45:00|12277.4|12275.4|12265.9|12263.9|12278.4|12276.4|12264.9|12262.9|34
1746215400000|2025-05-02 19:50:00|12266.4|12264.4|12264.9|12262.9|12276.9|12274.9|12264.9|12262.9|65
1746215700000|2025-05-02 19:55:00|12264.4|12262.4|12262.5|12256.5|12269.4|12267.4|12255.9|12253.9|156
1746216000000|2025-05-02 20:00:00|12262|12256|12270.4|12264.4|12270.4|12264.4|12261.8|12255.8|0
1746216300000|2025-05-02 20:05:00|12270.8|12264.8|12272|12266|12273.9|12267.9|12270.4|12264.4|0
1746216600000|2025-05-02 20:10:00|12272.3|12266.3|12270.1|12264.1|12272.7|12266.7|12265.9|12259.9|0
1746216900000|2025-05-02 20:15:00|12269.9|12263.9|12266.9|12260.9|12270.1|12264.1|12265.9|12259.9|0
1746217200000|2025-05-02 20:20:00|12266.6|12260.6|12268.1|12262.1|12268.5|12262.5|12266.2|12260.2|0
1746217500000|2025-05-02 20:25:00|12268.5|12262.5|12267.6|12261.6|12268.8|12262.8|12267.6|12261.6|0
1746217800000|2025-05-02 20:30:00|12267.3|12261.3|12265|12259|12267.3|12261.3|12264.3|12258.3|0
1746218100000|2025-05-02 20:35:00|12265.3|12259.3|12266.2|12260.2|12266.9|12260.9|12263.4|12257.4|0
1746218400000|2025-05-02 20:40:00|12266.6|12260.6|12265.3|12259.3|12266.6|12260.6|12264.3|12258.3|0
1746218700000|2025-05-02 20:45:00|12265.4|12259.4|12263.8|12257.8|12266.2|12260.2|12263.1|12257.1|0
1746219000000|2025-05-02 20:50:00|12263.4|12257.4|12265.9|12259.9|12265.9|12259.9|12262.7|12256.7|0
1746219300000|2025-05-02 20:55:00|12265.7|12259.7|12268.3|12262.3|12269.2|12263.2|12265.3|12259.3|0
1746396000000|2025-05-04 22:00:00|12242.8|12236.8|12246.3|12240.3|12246.4|12240.4|12240.7|12234.7|0
1746396300000|2025-05-04 22:05:00|12246.4|12240.4|12247.7|12241.7|12251.7|12245.7|12243|12237|0
1746396600000|2025-05-04 22:10:00|12247.8|12241.8|12244.9|12238.9|12248.5|12242.5|12242.4|12236.4|0
1746396900000|2025-05-04 22:15:00|12245.2|12239.2|12242.4|12236.4|12245.6|12239.6|12242.1|12236.1|0
1746397200000|2025-05-04 22:20:00|12242.3|12236.3|12245.6|12239.6|12246.4|12240.4|12241.9|12235.9|0
1746397500000|2025-05-04 22:25:00|12246.1|12240.1|12240.7|12234.7|12247.8|12241.8|12238.1|12232.1|0
1746397800000|2025-05-04 22:30:00|12240.9|12234.9|12241|12235|12244.7|12238.7|12239.5|12233.5|0
1746398100000|2025-05-04 22:35:00|12240.9|12234.9|12239.8|12233.8|12242.6|12236.6|12239.1|12233.1|0
1746398400000|2025-05-04 22:40:00|12240|12234|12234.7|12228.7|12241.2|12235.2|12233.9|12227.9|0
1746398700000|2025-05-04 22:45:00|12234.6|12228.6|12234.5|12228.5|12235.6|12229.6|12231.7|12225.7|0
1746399000000|2025-05-04 22:50:00|12234.8|12228.8|12233.2|12227.2|12235.8|12229.8|12232.2|12226.2|0
1746399300000|2025-05-04 22:55:00|12233.6|12227.6|12233.4|12227.4|12234.3|12228.3|12232.2|12226.2|0
1746399600000|2025-05-04 23:00:00|12233.2|12227.2|12233.9|12227.9|12234.3|12228.3|12231|12225|0
1746399900000|2025-05-04 23:05:00|12233.8|12227.8|12232.2|12226.2|12234.1|12228.1|12231|12225|0
1746400200000|2025-05-04 23:10:00|12232|12226|12235.5|12229.5|12235.8|12229.8|12231.7|12225.7|0
1746400500000|2025-05-04 23:15:00|12235.8|12229.8|12232.2|12226.2|12236.7|12230.7|12231.3|12225.3|0
1746400800000|2025-05-04 23:20:00|12232.4|12226.4|12231|12225|12234.5|12228.5|12229.9|12223.9|0
1746401100000|2025-05-04 23:25:00|12230.8|12224.8|12229.4|12223.4|12231|12225|12228.3|12222.3|0
1746401400000|2025-05-04 23:30:00|12229.2|12223.2|12231.3|12225.3|12231.7|12225.7|12227.5|12221.5|0
1746401700000|2025-05-04 23:35:00|12231.5|12225.5|12227.8|12221.8|12232.2|12226.2|12227.1|12221.1|0
1746402000000|2025-05-04 23:40:00|12227.6|12221.6|12219.6|12213.6|12228.3|12222.3|12219.4|12213.4|0
1746402300000|2025-05-04 23:45:00|12219.8|12213.8|12219.8|12213.8|12220.6|12214.6|12213|12207|0
1746402600000|2025-05-04 23:50:00|12219.4|12213.4|12222.6|12216.6|12223.3|12217.3|12218.4|12212.4|0
1746402900000|2025-05-04 23:55:00|12222.9|12216.9|12222|12216|12222.9|12216.9|12219.8|12213.8|0
1746403200000|2025-05-05 00:00:00|12222.2|12216.2|12221.3|12215.3|12225.9|12219.9|12220.6|12214.6|0
1746403500000|2025-05-05 00:05:00|12221.2|12215.2|12225|12219|12225.4|12219.4|12219.1|12213.1|0
1746403800000|2025-05-05 00:10:00|12225.2|12219.2|12224.1|12218.1|12225.7|12219.7|12222.2|12216.2|0
1746404100000|2025-05-05 00:15:00|12224.3|12218.3|12227.1|12221.1|12232.2|12226.2|12223.7|12217.7|0
1746404400000|2025-05-05 00:20:00|12225.4|12219.4|12228.8|12222.8|12228.8|12222.8|12223.7|12217.7|0
1746404700000|2025-05-05 00:25:00|12229.7|12223.7|12235.7|12229.7|12238.3|12232.3|12229.7|12223.7|0
1746405000000|2025-05-05 00:30:00|12234|12228|12234|12228|12234.9|12228.9|12232.2|12226.2|0
1746405300000|2025-05-05 00:35:00|12232.3|12226.3|12233.1|12227.1|12234|12228|12232.3|12226.3|0
1746405600000|2025-05-05 00:40:00|12233.2|12227.2|12232.2|12226.2|12234|12228|12232.2|12226.2|0
1746405900000|2025-05-05 00:45:00|12232.3|12226.3|12237.4|12231.4|12237.4|12231.4|12232.2|12226.2|0
1746406200000|2025-05-05 00:50:00|12235.7|12229.7|12240|12234|12240.8|12234.8|12235.6|12229.6|0
1746406500000|2025-05-05 00:55:00|12239.1|12233.1|12237.4|12231.4|12239.2|12233.2|12235.7|12229.7|0
1746406800000|2025-05-05 01:00:00|12237.3|12231.3|12235.6|12229.6|12237.4|12231.4|12234.8|12228.8|0
1746407100000|2025-05-05 01:05:00|12235.5|12229.5|12237.2|12231.2|12239|12233|12235.5|12229.5|0
1746407400000|2025-05-05 01:10:00|12238|12232|12242.2|12236.2|12242.3|12236.3|12237.1|12231.1|0
1746407700000|2025-05-05 01:15:00|12241.4|12235.4|12238.9|12232.9|12244|12238|12238.9|12232.9|0
1746408000000|2025-05-05 01:20:00|12239.7|12233.7|12240.5|12234.5|12242.2|12236.2|12238.9|12232.9|0
1746408300000|2025-05-05 01:25:00|12241.4|12235.4|12235.4|12229.4|12242.2|12236.2|12233.7|12227.7|0
1746408600000|2025-05-05 01:30:00|12234.5|12228.5|12232.8|12226.8|12234.5|12228.5|12231.9|12225.9|0
1746408900000|2025-05-05 01:35:00|12232|12226|12230.2|12224.2|12232.8|12226.8|12226.8|12220.8|0
1746409200000|2025-05-05 01:40:00|12228.5|12222.5|12219.9|12213.9|12228.5|12222.5|12218.2|12212.2|0
1746409500000|2025-05-05 01:45:00|12220.7|12214.7|12221.5|12215.5|12221.6|12215.6|12219|12213|0
1746409800000|2025-05-05 01:50:00|12219.8|12213.8|12221.4|12215.4|12222.4|12216.4|12216.3|12210.3|0
1746410100000|2025-05-05 01:55:00|12222.3|12216.3|12219.7|12213.7|12222.3|12216.3|12216.2|12210.2|0
1746410400000|2025-05-05 02:00:00|12218|12212|12223.1|12217.1|12223.1|12217.1|12217.9|12211.9|0
1746410700000|2025-05-05 02:05:00|12221.4|12215.4|12216.3|12210.3|12221.4|12215.4|12214.5|12208.5|0
1746411000000|2025-05-05 02:10:00|12216.4|12210.4|12218.1|12212.1|12219|12213|12216.4|12210.4|0
1746411300000|2025-05-05 02:15:00|12218.2|12212.2|12219.1|12213.1|12220|12214|12214.7|12208.7|0
1746411600000|2025-05-05 02:20:00|12218.3|12212.3|12220.8|12214.8|12221.7|12215.7|12218.2|12212.2|0
1746411900000|2025-05-05 02:25:00|12221.6|12215.6|12219.9|12213.9|12221.6|12215.6|12218.2|12212.2|0
1746412200000|2025-05-05 02:30:00|12220.7|12214.7|12221.6|12215.6|12223.3|12217.3|12220.7|12214.7|0
1746412500000|2025-05-05 02:35:00|12222.4|12216.4|12220.7|12214.7|12223.3|12217.3|12219.9|12213.9|0
1746412800000|2025-05-05 02:40:00|12221.6|12215.6|12218.2|12212.2|12221.6|12215.6|12216.4|12210.4|0
1746413100000|2025-05-05 02:45:00|12219.9|12213.9|12219.9|12213.9|12220.8|12214.8|12219.9|12213.9|0
1746413400000|2025-05-05 02:50:00|12219.1|12213.1|12223.3|12217.3|12223.3|12217.3|12219.1|12213.1|0
1746413700000|2025-05-05 02:55:00|12225|12219|12225|12219|12225.8|12219.8|12223.3|12217.3|0
1746414000000|2025-05-05 03:00:00|12225.8|12219.8|12225.8|12219.8|12227.5|12221.5|12222.3|12216.3|0
1746414300000|2025-05-05 03:05:00|12224.9|12218.9|12225.8|12219.8|12225.8|12219.8|12224.1|12218.1|0
1746414600000|2025-05-05 03:10:00|12225.9|12219.9|12222.4|12216.4|12225.9|12219.9|12220.7|12214.7|0
1746414900000|2025-05-05 03:15:00|12222.3|12216.3|12222.4|12216.4|12222.4|12216.4|12218.9|12212.9|0
1746415200000|2025-05-05 03:20:00|12224.1|12218.1|12222.3|12216.3|12225.9|12219.9|12222.3|12216.3|0
1746415500000|2025-05-05 03:25:00|12224|12218|12224|12218|12224|12218|12223.1|12217.1|0
1746415800000|2025-05-05 03:30:00|12224.8|12218.8|12225.7|12219.7|12225.7|12219.7|12223.9|12217.9|0
1746416100000|2025-05-05 03:35:00|12227.4|12221.4|12232.7|12226.7|12232.7|12226.7|12227.4|12221.4|0
1746416400000|2025-05-05 03:40:00|12232.8|12226.8|12232.7|12226.7|12234.5|12228.5|12232.7|12226.7|0
1746416700000|2025-05-05 03:45:00|12231|12225|12231|12225|12232.7|12226.7|12230.9|12224.9|0
1746417000000|2025-05-05 03:50:00|12231.8|12225.8|12233.6|12227.6|12233.6|12227.6|12231.8|12225.8|0
1746417300000|2025-05-05 03:55:00|12234.4|12228.4|12232.7|12226.7|12234.4|12228.4|12231.9|12225.9|0
1746417600000|2025-05-05 04:00:00|12231.8|12225.8|12230.9|12224.9|12231.8|12225.8|12230.9|12224.9|0
1746417900000|2025-05-05 04:05:00|12231|12225|12224|12218|12231|12225|12222.3|12216.3|0
1746418200000|2025-05-05 04:10:00|12225.7|12219.7|12227.5|12221.5|12229.2|12223.2|12222.2|12216.2|0
1746418500000|2025-05-05 04:15:00|12227.4|12221.4|12225.7|12219.7|12227.5|12221.5|12222.3|12216.3|0
1746418800000|2025-05-05 04:20:00|12225.8|12219.8|12225.8|12219.8|12227.5|12221.5|12225.7|12219.7|0
1746419100000|2025-05-05 04:25:00|12224.1|12218.1|12222.4|12216.4|12225.8|12219.8|12222.4|12216.4|0
1746419400000|2025-05-05 04:30:00|12224.1|12218.1|12227.5|12221.5|12227.5|12221.5|12224.1|12218.1|0
1746419700000|2025-05-05 04:35:00|12227.6|12221.6|12228.4|12222.4|12228.4|12222.4|12225.8|12219.8|0
1746420000000|2025-05-05 04:40:00|12227.5|12221.5|12229.2|12223.2|12229.2|12223.2|12227.5|12221.5|0
1746420300000|2025-05-05 04:45:00|12230.1|12224.1|12225.6|12219.6|12230.8|12224.8|12223.9|12217.9|0
1746420600000|2025-05-05 04:50:00|12224.8|12218.8|12220.5|12214.5|12225.6|12219.6|12220.5|12214.5|0
1746420900000|2025-05-05 04:55:00|12220.4|12214.4|12221.9|12215.9|12222.9|12216.9|12218.8|12212.8|0
1746421200000|2025-05-05 05:00:00|12223.6|12217.6|12227.9|12221.9|12229.6|12223.6|12223.6|12217.6|0
1746421500000|2025-05-05 05:05:00|12228|12222|12226.3|12220.3|12231.4|12225.4|12224.5|12218.5|0
1746421800000|2025-05-05 05:10:00|12227.1|12221.1|12229.7|12223.7|12233.2|12227.2|12226.2|12220.2|0
1746422100000|2025-05-05 05:15:00|12228.8|12222.8|12226.3|12220.3|12229.7|12223.7|12226.3|12220.3|0
1746422400000|2025-05-05 05:20:00|12228|12222|12226.3|12220.3|12228|12222|12226.3|12220.3|0
1746422700000|2025-05-05 05:25:00|12226.2|12220.2|12226.3|12220.3|12228|12222|12224.5|12218.5|0
1746423000000|2025-05-05 05:30:00|12227.1|12221.1|12228.8|12222.8|12230.5|12224.5|12226.3|12220.3|0
1746423300000|2025-05-05 05:35:00|12229.7|12223.7|12226.2|12220.2|12231.4|12225.4|12226.2|12220.2|0
1746423600000|2025-05-05 05:40:00|12226.3|12220.3|12224.3|12218.3|12229.7|12223.7|12224.2|12218.2|0
1746423900000|2025-05-05 05:45:00|12224.2|12218.2|12225.1|12219.1|12226.8|12220.8|12224.2|12218.2|0
1746424200000|2025-05-05 05:50:00|12224.2|12218.2|12225.1|12219.1|12226|12220|12224.2|12218.2|0
1746424500000|2025-05-05 05:55:00|12226|12220|12228.5|12222.5|12228.5|12222.5|12224.2|12218.2|0
1746424800000|2025-05-05 06:00:00|12229.4|12223.4|12238|12236|12240|12238|12228|12223.4|46
1746425100000|2025-05-05 06:05:00|12238.5|12236.5|12238|12236|12239|12237|12234|12232|19
1746425400000|2025-05-05 06:10:00|12237.5|12235.5|12247.5|12245.5|12248.5|12246.5|12234.5|12232.5|21
1746425700000|2025-05-05 06:15:00|12248|12246|12255|12253|12255.5|12253.5|12245.5|12243.5|21
1746426000000|2025-05-05 06:20:00|12255.5|12253.5|12256|12254|12257|12255|12253.5|12251.5|23
1746426300000|2025-05-05 06:25:00|12255.5|12253.5|12255.5|12253.5|12259.5|12257.5|12254|12252|4
1746426600000|2025-05-05 06:30:00|12259.5|12257.5|12278|12276|12278|12276|12259.5|12257.5|44
1746426900000|2025-05-05 06:35:00|12278.5|12276.5|12283|12281|12284.5|12282.5|12274.5|12272.5|11
1746427200000|2025-05-05 06:40:00|12282.5|12280.5|12282.5|12280.5|12288|12286|12281.5|12279.5|15
1746427500000|2025-05-05 06:45:00|12282|12280|12281.5|12279.5|12287|12285|12278|12276|60
1746427800000|2025-05-05 06:50:00|12281|12279|12275|12273|12281|12279|12274.5|12272.5|38
1746428100000|2025-05-05 06:55:00|12274.5|12272.5|12276.5|12274.5|12278.5|12276.5|12266|12264|65
1746428400000|2025-05-05 07:00:00|12277|12275|12255|12253|12277|12275|12249.5|12247.5|343
1746428700000|2025-05-05 07:05:00|12254.5|12252.5|12273|12271|12274.5|12272.5|12253.5|12251.5|136
1746429000000|2025-05-05 07:10:00|12273.5|12271.5|12277|12275|12279.5|12277.5|12270.5|12268.5|113
1746429300000|2025-05-05 07:15:00|12276.5|12274.5|12275.5|12273.5|12277.5|12275.5|12265.5|12263.5|103
1746429600000|2025-05-05 07:20:00|12277.1|12275.1|12274.1|12272.1|12277.1|12275.1|12268.6|12266.6|108
1746429900000|2025-05-05 07:25:00|12273.6|12271.6|12271.1|12269.1|12273.6|12271.6|12265.6|12263.6|103
1746430200000|2025-05-05 07:30:00|12271|12269|12272|12270|12273.5|12271.5|12265|12263|127
1746430500000|2025-05-05 07:35:00|12271.5|12269.5|12273|12271|12274|12272|12266.5|12264.5|106
1746430800000|2025-05-05 07:40:00|12274|12272|12281.5|12279.5|12282|12280|12273|12271|57
1746431100000|2025-05-05 07:45:00|12282|12280|12283.5|12281.5|12285.5|12283.5|12273|12271|51
1746431400000|2025-05-05 07:50:00|12283.1|12281.1|12294.1|12292.1|12294.1|12292.1|12278.6|12276.6|57
1746431700000|2025-05-05 07:55:00|12294.6|12292.6|12298.6|12296.6|12301.1|12299.1|12291.1|12289.1|71
1746432000000|2025-05-05 08:00:00|12297.6|12295.6|12299.6|12297.6|12303.6|12301.6|12295.6|12293.6|71
1746432300000|2025-05-05 08:05:00|12299.1|12297.1|12301.6|12299.6|12303.6|12301.6|12295.1|12293.1|84
1746432600000|2025-05-05 08:10:00|12301.8|12299.8|12296.8|12294.8|12304.3|12302.3|12296.3|12294.3|67
1746432900000|2025-05-05 08:15:00|12296.3|12294.3|12303.8|12301.8|12305.3|12303.3|12295.3|12293.3|79
1746433200000|2025-05-05 08:20:00|12303.1|12301.1|12308.1|12306.1|12308.6|12306.6|12301.1|12299.1|43
1746433500000|2025-05-05 08:25:00|12308.6|12306.6|12312.6|12310.6|12313.6|12311.6|12307.6|12305.6|127
1746433800000|2025-05-05 08:30:00|12313.4|12311.4|12317.9|12315.9|12322.4|12320.4|12312.4|12310.4|151
1746434100000|2025-05-05 08:35:00|12316.9|12314.9|12302.4|12300.4|12316.9|12314.9|12300.4|12298.4|87
1746434400000|2025-05-05 08:40:00|12303|12301|12307.5|12305.5|12310|12308|12301.5|12299.5|52
1746434700000|2025-05-05 08:45:00|12308|12306|12299.5|12297.5|12308|12306|12298.5|12296.5|36
1746435000000|2025-05-05 08:50:00|12299.6|12297.6|12294.6|12292.6|12300.1|12298.1|12294.6|12292.6|99
1746435300000|2025-05-05 08:55:00|12294.1|12292.1|12290.6|12288.6|12295.6|12293.6|12289.1|12287.1|118
1746435600000|2025-05-05 09:00:00|12291.1|12289.1|12294.1|12292.1|12296.1|12294.1|12288.1|12286.1|83
1746435900000|2025-05-05 09:05:00|12292.6|12290.6|12289.1|12287.1|12293.1|12291.1|12285.1|12283.1|88
1746436200000|2025-05-05 09:10:00|12288|12286|12282.5|12280.5|12292|12290|12282|12280|55
1746436500000|2025-05-05 09:15:00|12282|12280|12283.5|12281.5|12287.5|12285.5|12281.5|12279.5|62
1746436800000|2025-05-05 09:20:00|12283.2|12281.2|12285.7|12283.7|12287.2|12285.2|12282.7|12280.7|51
1746437100000|2025-05-05 09:25:00|12286.2|12284.2|12280.7|12278.7|12286.2|12284.2|12274.2|12272.2|89
1746437400000|2025-05-05 09:30:00|12280.4|12278.4|12288.4|12286.4|12291.4|12289.4|12279.4|12277.4|117
1746437700000|2025-05-05 09:35:00|12287.9|12285.9|12279.4|12277.4|12288.4|12286.4|12277.4|12275.4|45
1746438000000|2025-05-05 09:40:00|12279|12277|12282|12280|12282.5|12280.5|12276|12274|42
1746438300000|2025-05-05 09:45:00|12281|12279|12273|12271|12281.5|12279.5|12270.5|12268.5|105
1746438600000|2025-05-05 09:50:00|12272.7|12270.7|12276.7|12274.7|12276.7|12274.7|12271.7|12269.7|47
1746438900000|2025-05-05 09:55:00|12274.7|12272.7|12276.7|12274.7|12279.2|12277.2|12271.7|12269.7|91
1746439200000|2025-05-05 10:00:00|12277|12275|12272|12270|12280|12278|12272|12270|62
1746439500000|2025-05-05 10:05:00|12271|12269|12271|12269|12271.5|12269.5|12264|12262|169
1746439800000|2025-05-05 10:10:00|12272.1|12270.1|12267.6|12265.6|12272.1|12270.1|12267.1|12265.1|45
1746440100000|2025-05-05 10:15:00|12267.1|12265.1|12260.6|12258.6|12267.6|12265.6|12260.6|12258.6|74
1746440400000|2025-05-05 10:20:00|12260.9|12258.9|12258.9|12256.9|12261.4|12259.4|12257.9|12255.9|108
1746440700000|2025-05-05 10:25:00|12257.9|12255.9|12255.4|12253.4|12258.4|12256.4|12254.9|12252.9|92
1746441000000|2025-05-05 10:30:00|12255.1|12253.1|12253.1|12251.1|12259.1|12257.1|12250.6|12248.6|96
1746441300000|2025-05-05 10:35:00|12253.6|12251.6|12258.6|12256.6|12258.6|12256.6|12251.6|12249.6|67
1746441600000|2025-05-05 10:40:00|12257.4|12255.4|12257.4|12255.4|12259.9|12257.9|12256.4|12254.4|47
1746441900000|2025-05-05 10:45:00|12256.4|12254.4|12264.4|12262.4|12264.4|12262.4|12255.4|12253.4|38
1746442200000|2025-05-05 10:50:00|12264.2|12262.2|12270.2|12268.2|12270.2|12268.2|12263.7|12261.7|45
1746442500000|2025-05-05 10:55:00|12270.7|12268.7|12275.7|12273.7|12276.7|12274.7|12268.7|12266.7|39
1746442800000|2025-05-05 11:00:00|12274.8|12272.8|12288.8|12286.8|12300.8|12298.8|12271.8|12269.8|827
1746443100000|2025-05-05 11:05:00|12289.8|12287.8|12308.8|12306.8|12311.8|12309.8|12286.3|12284.3|126
1746443400000|2025-05-05 11:10:00|12310.3|12308.3|12292.8|12290.8|12310.3|12308.3|12292.8|12290.8|75
1746443700000|2025-05-05 11:15:00|12293.3|12291.3|12283.3|12281.3|12298.3|12296.3|12282.8|12280.8|43
1746444000000|2025-05-05 11:20:00|12283.5|12281.5|12265.5|12263.5|12285.5|12283.5|12265.5|12263.5|106
1746444300000|2025-05-05 11:25:00|12265|12263|12264|12262|12265|12263|12249.5|12247.5|230
1746444600000|2025-05-05 11:30:00|12262.2|12260.2|12273.7|12271.7|12279.2|12277.2|12262.2|12260.2|100
1746444900000|2025-05-05 11:35:00|12275.2|12273.2|12272.7|12270.7|12278.2|12276.2|12272.7|12270.7|29
1746445200000|2025-05-05 11:40:00|12273.6|12271.6|12275.6|12273.6|12276.1|12274.1|12268.6|12266.6|30
1746445500000|2025-05-05 11:45:00|12276.6|12274.6|12276.6|12274.6|12279.6|12277.6|12275.6|12273.6|19
1746445800000|2025-05-05 11:50:00|12276.1|12274.1|12271.1|12269.1|12279.1|12277.1|12269.6|12267.6|33
1746446100000|2025-05-05 11:55:00|12270.6|12268.6|12272.1|12270.1|12273.6|12271.6|12269.6|12267.6|33
1746446400000|2025-05-05 12:00:00|12272.5|12270.5|12277.5|12275.5|12279|12277|12270.5|12268.5|40
1746446700000|2025-05-05 12:05:00|12278|12276|12276.5|12274.5|12281.5|12279.5|12271|12269|534
1746447000000|2025-05-05 12:10:00|12275.9|12273.9|12282.9|12280.9|12283.4|12281.4|12275.9|12273.9|30
1746447300000|2025-05-05 12:15:00|12282.4|12280.4|12283.9|12281.9|12284.4|12282.4|12277.9|12275.9|56
1746447600000|2025-05-05 12:20:00|12283.5|12281.5|12282.5|12280.5|12286.5|12284.5|12281.5|12279.5|34
1746447900000|2025-05-05 12:25:00|12281.5|12279.5|12267.5|12265.5|12281.5|12279.5|12267|12265|70
1746448200000|2025-05-05 12:30:00|12267.8|12265.8|12263.8|12261.8|12267.8|12265.8|12258.3|12256.3|66
1746448500000|2025-05-05 12:35:00|12264.3|12262.3|12268.8|12266.8|12272.3|12270.3|12264.3|12262.3|26
1746448800000|2025-05-05 12:40:00|12269.1|12267.1|12273.6|12271.6|12273.6|12271.6|12268.1|12266.1|26
1746449100000|2025-05-05 12:45:00|12274.1|12272.1|12269.1|12267.1|12274.1|12272.1|12264.1|12262.1|166
1746449400000|2025-05-05 12:50:00|12269|12267|12273|12271|12276.5|12274.5|12268|12266|36
1746449700000|2025-05-05 12:55:00|12274|12272|12275|12273|12277|12275|12274|12272|34
1746450000000|2025-05-05 13:00:00|12275.1|12273.1|12284.1|12282.1|12288.1|12286.1|12274.6|12272.6|80
1746450300000|2025-05-05 13:05:00|12283.6|12281.6|12271.1|12269.1|12283.6|12281.6|12270.1|12268.1|40
1746450600000|2025-05-05 13:10:00|12271.6|12269.6|12269.6|12267.6|12277.6|12275.6|12268.6|12266.6|67
1746450900000|2025-05-05 13:15:00|12269.1|12267.1|12277.6|12275.6|12278.1|12276.1|12268.6|12266.6|46
1746451200000|2025-05-05 13:20:00|12276.9|12274.9|12278.9|12276.9|12279.4|12277.4|12275.9|12273.9|46
1746451500000|2025-05-05 13:25:00|12279.4|12277.4|12281.9|12279.9|12283.9|12281.9|12278.9|12276.9|63
1746451800000|2025-05-05 13:30:00|12281.6|12279.6|12263.6|12261.6|12284.1|12282.1|12260.6|12258.6|261
1746452100000|2025-05-05 13:35:00|12264.1|12262.1|12272.6|12270.6|12272.6|12270.6|12262.1|12260.1|134
1746452400000|2025-05-05 13:40:00|12273|12271|12270.5|12268.5|12273.5|12271.5|12263.5|12261.5|77
1746452700000|2025-05-05 13:45:00|12270|12268|12267|12265|12272.5|12270.5|12264|12262|106
1746453000000|2025-05-05 13:50:00|12266.2|12264.2|12265.2|12263.2|12268.2|12266.2|12259.7|12257.7|95
1746453300000|2025-05-05 13:55:00|12265.7|12263.7|12266.7|12264.7|12270.2|12268.2|12264.2|12262.2|95
1746453600000|2025-05-05 14:00:00|12267|12265|12261.5|12259.5|12284.5|12282.5|12260|12258|180
1746453900000|2025-05-05 14:05:00|12261|12259|12250.5|12248.5|12261|12259|12246.5|12244.5|121
1746454200000|2025-05-05 14:10:00|12252|12250|12267|12265|12268.5|12266.5|12252|12250|110
1746454500000|2025-05-05 14:15:00|12268|12266|12267|12265|12272|12270|12266.5|12264.5|104
1746454800000|2025-05-05 14:20:00|12265.9|12263.9|12255.4|12253.4|12267.9|12265.9|12255.4|12253.4|82
1746455100000|2025-05-05 14:25:00|12255.9|12253.9|12257.9|12255.9|12260.4|12258.4|12253.4|12251.4|94
1746455400000|2025-05-05 14:30:00|12258.4|12256.4|12263.4|12261.4|12265.4|12263.4|12257.4|12255.4|416
1746455700000|2025-05-05 14:35:00|12262.4|12260.4|12269.4|12267.4|12270.4|12268.4|12259.4|12257.4|126
1746456000000|2025-05-05 14:40:00|12268.4|12266.4|12258.4|12256.4|12268.9|12266.9|12256.9|12254.9|130
1746456300000|2025-05-05 14:45:00|12257.4|12255.4|12252.4|12250.4|12259.4|12257.4|12249.4|12247.4|142
1746456600000|2025-05-05 14:50:00|12253.5|12251.5|12247.5|12245.5|12257|12255|12243.5|12241.5|346
1746456900000|2025-05-05 14:55:00|12248|12246|12245.5|12243.5|12248|12246|12243|12241|169
1746457200000|2025-05-05 15:00:00|12245.8|12243.8|12256.3|12254.3|12256.3|12254.3|12245.8|12243.8|223
1746457500000|2025-05-05 15:05:00|12256.8|12254.8|12250.3|12248.3|12256.8|12254.8|12249.3|12247.3|161
1746457800000|2025-05-05 15:10:00|12249.8|12247.8|12253.3|12251.3|12253.3|12251.3|12243.3|12241.3|155
1746458100000|2025-05-05 15:15:00|12253.8|12251.8|12255.8|12253.8|12258.8|12256.8|12252.8|12250.8|330
1746458400000|2025-05-05 15:20:00|12257.3|12255.3|12249.3|12247.3|12261.3|12259.3|12245.8|12243.8|434
1746458700000|2025-05-05 15:25:00|12248.3|12246.3|12232.3|12230.3|12250.8|12248.8|12220.3|12218.3|1685
1746459000000|2025-05-05 15:30:00|12232.8|12230.8|12235.8|12233.8|12240.8|12238.8|12229.8|12227.8|784
1746459300000|2025-05-05 15:35:00|12236.3|12234.3|12231.8|12229.8|12242.8|12240.8|12231.8|12229.8|334
1746459600000|2025-05-05 15:40:00|12232.8|12230.8|12239.3|12237.3|12240.8|12238.8|12232.8|12230.8|327
1746459900000|2025-05-05 15:45:00|12238.8|12236.8|12238.3|12236.3|12247.8|12245.8|12237.3|12235.3|86
1746460200000|2025-05-05 15:50:00|12238.8|12236.8|12251.3|12249.3|12252.3|12250.3|12237.3|12235.3|52
1746460500000|2025-05-05 15:55:00|12250.8|12248.8|12249.8|12247.8|12253.8|12251.8|12247.8|12245.8|60
1746460800000|2025-05-05 16:00:00|12249.3|12247.3|12253.8|12251.8|12256.3|12254.3|12246.8|12244.8|23
1746461100000|2025-05-05 16:05:00|12253.3|12251.3|12255.3|12253.3|12256.8|12254.8|12252.8|12250.8|24
1746461400000|2025-05-05 16:10:00|12254.8|12252.8|12256.3|12254.3|12258.3|12256.3|12254.8|12252.8|25
1746461700000|2025-05-05 16:15:00|12255.8|12253.8|12259.8|12257.8|12261.3|12259.3|12255.3|12253.3|8
1746462000000|2025-05-05 16:20:00|12260.3|12258.3|12257.8|12255.8|12260.3|12258.3|12256.8|12254.8|6
1746462300000|2025-05-05 16:25:00|12257.3|12255.3|12256.8|12254.8|12259.3|12257.3|12255.8|12253.8|13
1746462600000|2025-05-05 16:30:00|12255.3|12253.3|12257.8|12255.8|12259.8|12257.8|12253.8|12251.8|29
1746462900000|2025-05-05 16:35:00|12258.8|12256.8|12256.8|12254.8|12259.8|12257.8|12255.3|12253.3|6
1746463200000|2025-05-05 16:40:00|12256.3|12254.3|12257.8|12255.8|12260.8|12258.8|12255.8|12253.8|26
1746463500000|2025-05-05 16:45:00|12258.3|12256.3|12257.8|12255.8|12259.3|12257.3|12256.3|12254.3|18
1746463800000|2025-05-05 16:50:00|12258.3|12256.3|12258.3|12256.3|12259.8|12257.8|12255.8|12253.8|5
1746464100000|2025-05-05 16:55:00|12257.8|12255.8|12256.8|12254.8|12258.8|12256.8|12255.8|12253.8|8
1746464400000|2025-05-05 17:00:00|12255.3|12253.3|12252.8|12250.8|12255.3|12253.3|12251.8|12249.8|3
1746464700000|2025-05-05 17:05:00|12253.3|12251.3|12253.3|12251.3|12256.8|12254.8|12251.8|12249.8|14
1746465000000|2025-05-05 17:10:00|12252.8|12250.8|12251.8|12249.8|12256.8|12254.8|12251.8|12249.8|0
1746465300000|2025-05-05 17:15:00|12251.3|12249.3|12249.3|12247.3|12252.8|12250.8|12248.3|12246.3|4
1746465600000|2025-05-05 17:20:00|12248.8|12246.8|12246.3|12244.3|12249.8|12247.8|12244.8|12242.8|3
1746465900000|2025-05-05 17:25:00|12245.8|12243.8|12242.8|12240.8|12249.3|12247.3|12240.8|12238.8|39
1746466200000|2025-05-05 17:30:00|12242.3|12240.3|12248.8|12246.8|12249.8|12247.8|12241.8|12239.8|4
1746466500000|2025-05-05 17:35:00|12249.3|12247.3|12248.8|12246.8|12251.8|12249.8|12248.3|12246.3|1
1746466800000|2025-05-05 17:40:00|12248.3|12246.3|12247.8|12245.8|12249.8|12247.8|12246.3|12244.3|2
1746467100000|2025-05-05 17:45:00|12248.3|12246.3|12251.3|12249.3|12253.8|12251.8|12248.3|12246.3|3
1746467400000|2025-05-05 17:50:00|12250.8|12248.8|12251.3|12249.3|12253.3|12251.3|12249.8|12247.8|2
1746467700000|2025-05-05 17:55:00|12251.8|12249.8|12249.3|12247.3|12252.3|12250.3|12249.3|12247.3|0
1746468000000|2025-05-05 18:00:00|12248.3|12246.3|12255.3|12253.3|12255.3|12253.3|12248.3|12246.3|3
1746468300000|2025-05-05 18:05:00|12255.8|12253.8|12262.3|12260.3|12262.3|12260.3|12255.8|12253.8|4
1746468600000|2025-05-05 18:10:00|12260.8|12258.8|12265.3|12263.3|12265.8|12263.8|12260.8|12258.8|21
1746468900000|2025-05-05 18:15:00|12264.8|12262.8|12267.3|12265.3|12267.8|12265.8|12264.3|12262.3|12
1746469200000|2025-05-05 18:20:00|12266.8|12264.8|12267.8|12265.8|12268.3|12266.3|12266.8|12264.8|4
1746469500000|2025-05-05 18:25:00|12267.3|12265.3|12265.8|12263.8|12270.8|12268.8|12265.3|12263.3|5
1746469800000|2025-05-05 18:30:00|12265.3|12263.3|12269.3|12267.3|12269.3|12267.3|12264.8|12262.8|2
1746470100000|2025-05-05 18:35:00|12268.8|12266.8|12269.8|12267.8|12270.8|12268.8|12267.8|12265.8|0
1746470400000|2025-05-05 18:40:00|12270.3|12268.3|12270.8|12268.8|12273.8|12271.8|12269.8|12267.8|3
1746470700000|2025-05-05 18:45:00|12271.3|12269.3|12270.8|12268.8|12271.3|12269.3|12269.3|12267.3|1
1746471000000|2025-05-05 18:50:00|12270.3|12268.3|12262.3|12260.3|12270.3|12268.3|12262.3|12260.3|1
1746471300000|2025-05-05 18:55:00|12261.8|12259.8|12256.8|12254.8|12262.3|12260.3|12256.3|12254.3|3
1746471600000|2025-05-05 19:00:00|12257.3|12255.3|12253.3|12251.3|12257.3|12255.3|12248.3|12246.3|8
1746471900000|2025-05-05 19:05:00|12253.8|12251.8|12251.3|12249.3|12255.3|12253.3|12249.8|12247.8|3
1746472200000|2025-05-05 19:10:00|12250.8|12248.8|12249.3|12247.3|12251.3|12249.3|12246.8|12244.8|2
1746472500000|2025-05-05 19:15:00|12248.3|12246.3|12248.3|12246.3|12252.3|12250.3|12247.3|12245.3|1
1746472800000|2025-05-05 19:20:00|12247.8|12245.8|12244.3|12242.3|12248.8|12246.8|12241.8|12239.8|2
1746473100000|2025-05-05 19:25:00|12244.8|12242.8|12246.3|12244.3|12247.3|12245.3|12242.8|12240.8|10
1746473400000|2025-05-05 19:30:00|12245.8|12243.8|12245.8|12243.8|12247.3|12245.3|12242.3|12240.3|5
1746473700000|2025-05-05 19:35:00|12246.3|12244.3|12247.8|12245.8|12252.8|12250.8|12245.8|12243.8|14
1746474000000|2025-05-05 19:40:00|12247.3|12245.3|12243.8|12241.8|12248.3|12246.3|12240.8|12238.8|5
1746474300000|2025-05-05 19:45:00|12244.3|12242.3|12240.8|12238.8|12244.8|12242.8|12237.8|12235.8|2
1746474600000|2025-05-05 19:50:00|12243.8|12241.8|12228.3|12226.3|12244.8|12242.8|12227.8|12225.8|12
1746474900000|2025-05-05 19:55:00|12227.8|12225.8|12232.7|12226.7|12238.3|12236.3|12224.3|12222.3|77
1746475200000|2025-05-05 20:00:00|12232.6|12226.6|12228.2|12222.2|12237.6|12231.6|12227.8|12221.8|0
1746475500000|2025-05-05 20:05:00|12228.1|12222.1|12227.8|12221.8|12233|12227|12225.9|12219.9|0
1746475800000|2025-05-05 20:10:00|12228.2|12222.2|12229.2|12223.2|12229.5|12223.5|12227.5|12221.5|0
1746476100000|2025-05-05 20:15:00|12228.8|12222.8|12229|12223|12229.7|12223.7|12227.6|12221.6|0
1746476400000|2025-05-05 20:20:00|12229.3|12223.3|12228.6|12222.6|12231.9|12225.9|12227.9|12221.9|0
1746476700000|2025-05-05 20:25:00|12228.3|12222.3|12227.1|12221.1|12228.6|12222.6|12225.7|12219.7|0
1746477000000|2025-05-05 20:30:00|12227.4|12221.4|12225.2|12219.2|12229|12223|12225.2|12219.2|0
1746477300000|2025-05-05 20:35:00|12225.5|12219.5|12229.3|12223.3|12229.3|12223.3|12225.2|12219.2|0
1746477600000|2025-05-05 20:40:00|12229.7|12223.7|12229.9|12223.9|12230.6|12224.6|12228.6|12222.6|0
1746477900000|2025-05-05 20:45:00|12229.7|12223.7|12230.6|12224.6|12232.5|12226.5|12229.7|12223.7|0
1746478200000|2025-05-05 20:50:00|12230.5|12224.5|12232.1|12226.1|12232.5|12226.5|12229.9|12223.9|0
1746478500000|2025-05-05 20:55:00|12231.9|12225.9|12232.1|12226.1|12233.2|12227.2|12231.6|12225.6|0
1746478800000|2025-05-05 21:00:00|12231.1|12225.1|12232.3|12226.3|12233.7|12227.7|12230.9|12224.9|0
1746479100000|2025-05-05 21:05:00|12232.6|12226.6|12231.8|12225.8|12232.6|12226.6|12231.8|12225.8|0
1746479400000|2025-05-05 21:10:00|12232.1|12226.1|12230|12224|12232.1|12226.1|12229.7|12223.7|0
1746479700000|2025-05-05 21:15:00|12229.5|12223.5|12229.3|12223.3|12230.4|12224.4|12229.2|12223.2|0
1746480000000|2025-05-05 21:20:00|12229.7|12223.7|12229.5|12223.5|12230.2|12224.2|12229.2|12223.2|0
1746480300000|2025-05-05 21:25:00|12230.2|12224.2|12229.3|12223.3|12230.2|12224.2|12229.3|12223.3|0
1746480600000|2025-05-05 21:30:00|12229.1|12223.1|12229.3|12223.3|12230.5|12224.5|12229.1|12223.1|0
1746480900000|2025-05-05 21:35:00|12229.5|12223.5|12229.3|12223.3|12230.2|12224.2|12229.1|12223.1|0
1746481200000|2025-05-05 21:40:00|12229.1|12223.1|12230.2|12224.2|12230.4|12224.4|12229|12223|0
1746481500000|2025-05-05 21:45:00|12230.4|12224.4|12229.7|12223.7|12230.4|12224.4|12229.7|12223.7|0
1746481800000|2025-05-05 21:50:00|12229.8|12223.8|12229.7|12223.7|12229.8|12223.8|12229.7|12223.7|0
1746482100000|2025-05-05 21:55:00|12229.6|12223.6|12229.5|12223.5|12232.3|12226.3|12228.6|12222.6|0
1746482400000|2025-05-05 22:00:00|12229.4|12223.4|12229.5|12223.5|12232.3|12226.3|12225.6|12219.6|0
1746482700000|2025-05-05 22:05:00|12229.3|12223.3|12231|12225|12231.6|12225.6|12226.5|12220.5|0
1746483000000|2025-05-05 22:10:00|12231.1|12225.1|12233.9|12227.9|12233.9|12227.9|12230|12224|0
1746483300000|2025-05-05 22:15:00|12233.8|12227.8|12235.9|12229.9|12237.1|12231.1|12233.6|12227.6|0
1746483600000|2025-05-05 22:20:00|12236|12230|12232.6|12226.6|12236|12230|12232.4|12226.4|0
1746483900000|2025-05-05 22:25:00|12232.4|12226.4|12233.3|12227.3|12233.3|12227.3|12232.2|12226.2|0
1746484200000|2025-05-05 22:30:00|12233.6|12227.6|12233.3|12227.3|12234.5|12228.5|12231.2|12225.2|0
1746484500000|2025-05-05 22:35:00|12233.2|12227.2|12234|12228|12234.6|12228.6|12232|12226|0
1746484800000|2025-05-05 22:40:00|12233.9|12227.9|12232.2|12226.2|12234|12228|12232.2|12226.2|0
1746485100000|2025-05-05 22:45:00|12231.7|12225.7|12229.4|12223.4|12232.2|12226.2|12229.4|12223.4|0
1746485400000|2025-05-05 22:50:00|12229.6|12223.6|12229.6|12223.6|12230.3|12224.3|12229.2|12223.2|0
1746485700000|2025-05-05 22:55:00|12229.8|12223.8|12229.9|12223.9|12230.6|12224.6|12229.4|12223.4|0
1746486000000|2025-05-05 23:00:00|12229.6|12223.6|12231.3|12225.3|12231.7|12225.7|12229.4|12223.4|0
1746486300000|2025-05-05 23:05:00|12231|12225|12231.7|12225.7|12232.9|12226.9|12229.4|12223.4|0
1746486600000|2025-05-05 23:10:00|12231.5|12225.5|12231.9|12225.9|12232.6|12226.6|12231|12225|0
1746486900000|2025-05-05 23:15:00|12232.2|12226.2|12232.6|12226.6|12233.3|12227.3|12231.7|12225.7|0
1746487200000|2025-05-05 23:20:00|12232.5|12226.5|12233.3|12227.3|12234.1|12228.1|12231.2|12225.2|0
1746487500000|2025-05-05 23:25:00|12233.2|12227.2|12231.3|12225.3|12233.6|12227.6|12231.3|12225.3|0
1746487800000|2025-05-05 23:30:00|12231|12225|12230.1|12224.1|12231|12225|12228|12222|0
1746488100000|2025-05-05 23:35:00|12230.3|12224.3|12231.7|12225.7|12232.2|12226.2|12228.4|12222.4|0
1746488400000|2025-05-05 23:40:00|12231.5|12225.5|12231.5|12225.5|12231.9|12225.9|12230.3|12224.3|0
1746488700000|2025-05-05 23:45:00|12231.7|12225.7|12231.9|12225.9|12232.6|12226.6|12230.6|12224.6|0
1746489000000|2025-05-05 23:50:00|12231.7|12225.7|12229.1|12223.1|12232.2|12226.2|12227.9|12221.9|0
1746489300000|2025-05-05 23:55:00|12229.2|12223.2|12228.5|12222.5|12229.6|12223.6|12227.3|12221.3|0
1746489600000|2025-05-06 00:00:00|12228.6|12222.6|12229.9|12223.9|12229.9|12223.9|12227|12221|0
1746489900000|2025-05-06 00:05:00|12229.8|12223.8|12237.3|12231.3|12237.7|12231.7|12229.8|12223.8|0
1746490200000|2025-05-06 00:10:00|12237.1|12231.1|12234.9|12228.9|12238|12232|12233.3|12227.3|0
1746490500000|2025-05-06 00:15:00|12235.1|12229.1|12224.1|12218.1|12237.7|12231.7|12221.6|12215.6|0
1746490800000|2025-05-06 00:20:00|12223.2|12217.2|12222.3|12216.3|12229.2|12223.2|12220.6|12214.6|0
1746491100000|2025-05-06 00:25:00|12221.5|12215.5|12226.6|12220.6|12226.6|12220.6|12220.6|12214.6|0
1746491400000|2025-05-06 00:30:00|12227.5|12221.5|12228.4|12222.4|12230.9|12224.9|12224.9|12218.9|0
1746491700000|2025-05-06 00:35:00|12229.2|12223.2|12220.7|12214.7|12229.2|12223.2|12219.8|12213.8|0
1746492000000|2025-05-06 00:40:00|12221.5|12215.5|12219.8|12213.8|12222.4|12216.4|12218.9|12212.9|0
1746492300000|2025-05-06 00:45:00|12218.9|12212.9|12219.8|12213.8|12222.4|12216.4|12218.9|12212.9|0
1746492600000|2025-05-06 00:50:00|12220.6|12214.6|12219.8|12213.8|12223.2|12217.2|12219|12213|0
1746492900000|2025-05-06 00:55:00|12220.7|12214.7|12220.7|12214.7|12223.3|12217.3|12219|12213|0
1746493200000|2025-05-06 01:00:00|12220.8|12214.8|12224.1|12218.1|12225.8|12219.8|12219|12213|0
1746493500000|2025-05-06 01:05:00|12223.2|12217.2|12224|12218|12224.1|12218.1|12219.8|12213.8|0
1746493800000|2025-05-06 01:10:00|12224.1|12218.1|12225|12219|12225.8|12219.8|12222.4|12216.4|0
1746494100000|2025-05-06 01:15:00|12224.1|12218.1|12222.4|12216.4|12225|12219|12220.7|12214.7|0
1746494400000|2025-05-06 01:20:00|12223.3|12217.3|12221.6|12215.6|12225.9|12219.9|12221.6|12215.6|0
1746494700000|2025-05-06 01:25:00|12220.7|12214.7|12219|12213|12223.3|12217.3|12219|12213|0
1746495000000|2025-05-06 01:30:00|12219.9|12213.9|12218.9|12212.9|12219.9|12213.9|12217.2|12211.2|0
1746495300000|2025-05-06 01:35:00|12219|12213|12213.7|12207.7|12219|12213|12213.7|12207.7|0
1746495600000|2025-05-06 01:40:00|12213.8|12207.8|12213.7|12207.7|12217.1|12211.1|12212|12206|0
1746495900000|2025-05-06 01:45:00|12215.4|12209.4|12212|12206|12215.4|12209.4|12212|12206|0
1746496200000|2025-05-06 01:50:00|12212.8|12206.8|12213.8|12207.8|12215.4|12209.4|12211.1|12205.1|0
1746496500000|2025-05-06 01:55:00|12214.6|12208.6|12216.3|12210.3|12218.9|12212.9|12213.8|12207.8|0
1746496800000|2025-05-06 02:00:00|12217.2|12211.2|12215.5|12209.5|12218.1|12212.1|12215.4|12209.4|0
1746497100000|2025-05-06 02:05:00|12216.3|12210.3|12213.7|12207.7|12216.3|12210.3|12210.3|12204.3|0
1746497400000|2025-05-06 02:10:00|12214.5|12208.5|12213.7|12207.7|12215.4|12209.4|12212.8|12206.8|0
1746497700000|2025-05-06 02:15:00|12212.8|12206.8|12213.7|12207.7|12213.7|12207.7|12211.9|12205.9|0
1746498000000|2025-05-06 02:20:00|12214.5|12208.5|12213.7|12207.7|12215.4|12209.4|12212|12206|0
1746498300000|2025-05-06 02:25:00|12212|12206|12212.8|12206.8|12213.7|12207.7|12211.9|12205.9|0
1746498600000|2025-05-06 02:30:00|12213.6|12207.6|12214.5|12208.5|12215.4|12209.4|12211.9|12205.9|0
1746498900000|2025-05-06 02:35:00|12213.7|12207.7|12218|12212|12218|12212|12213.7|12207.7|0
1746499200000|2025-05-06 02:40:00|12217.1|12211.1|12212.9|12206.9|12218|12212|12212|12206|0
1746499500000|2025-05-06 02:45:00|12213.7|12207.7|12215.4|12209.4|12215.5|12209.5|12213.7|12207.7|0
1746499800000|2025-05-06 02:50:00|12215.5|12209.5|12216.3|12210.3|12217.2|12211.2|12215.4|12209.4|0
1746500100000|2025-05-06 02:55:00|12217.1|12211.1|12215.4|12209.4|12217.1|12211.1|12213.7|12207.7|0
1746500400000|2025-05-06 03:00:00|12214.5|12208.5|12210.2|12204.2|12214.5|12208.5|12210.2|12204.2|0
1746500700000|2025-05-06 03:05:00|12208.5|12202.5|12210.1|12204.1|12210.2|12204.2|12208.4|12202.4|0
1746501000000|2025-05-06 03:10:00|12210.2|12204.2|12213.6|12207.6|12213.6|12207.6|12210.1|12204.1|0
1746501300000|2025-05-06 03:15:00|12214.5|12208.5|12217|12211|12217|12211|12214.5|12208.5|0
1746501600000|2025-05-06 03:20:00|12217.1|12211.1|12218.8|12212.8|12220.5|12214.5|12217.1|12211.1|0
1746501900000|2025-05-06 03:25:00|12218|12212|12217.1|12211.1|12218.9|12212.9|12217.1|12211.1|0
1746502200000|2025-05-06 03:30:00|12218|12212|12220.6|12214.6|12221.5|12215.5|12217.1|12211.1|0
1746502500000|2025-05-06 03:35:00|12221.5|12215.5|12220.6|12214.6|12224|12218|12220.6|12214.6|0
1746502800000|2025-05-06 03:40:00|12220.7|12214.7|12220.7|12214.7|12222.4|12216.4|12220.6|12214.6|0
1746503100000|2025-05-06 03:45:00|12220.6|12214.6|12220.6|12214.6|12220.7|12214.7|12220.6|12214.6|0
1746503400000|2025-05-06 03:50:00|12220.7|12214.7|12222.3|12216.3|12222.4|12216.4|12220.6|12214.6|0
1746503700000|2025-05-06 03:55:00|12222.4|12216.4|12224.1|12218.1|12224.1|12218.1|12222.3|12216.3|0
1746504000000|2025-05-06 04:00:00|12224|12218|12224.1|12218.1|12224.1|12218.1|12222.4|12216.4|0
1746504300000|2025-05-06 04:05:00|12223.2|12217.2|12222.3|12216.3|12224.1|12218.1|12222.3|12216.3|0
1746504600000|2025-05-06 04:10:00|12221.4|12215.4|12222.3|12216.3|12224|12218|12221.4|12215.4|0
1746504900000|2025-05-06 04:15:00|12223.1|12217.1|12224|12218|12224|12218|12222.3|12216.3|0
1746505200000|2025-05-06 04:20:00|12223.1|12217.1|12221.4|12215.4|12224|12218|12221.4|12215.4|0
1746505500000|2025-05-06 04:25:00|12221.1|12215.1|12220.2|12214.2|12221.9|12215.9|12220.2|12214.2|0
1746506400000|2025-05-06 04:40:00|12218.5|12212.5|12221|12215|12221|12215|12218.4|12212.4|0
1746506700000|2025-05-06 04:45:00|12221.9|12215.9|12220.2|12214.2|12221.9|12215.9|12220.2|12214.2|0
1746507300000|2025-05-06 04:55:00|12221.9|12215.9|12225.3|12219.3|12225.3|12219.3|12221.9|12215.9|0
1746507600000|2025-05-06 05:00:00|12223.6|12217.6|12221.9|12215.9|12225.3|12219.3|12221.8|12215.8|0
1746507900000|2025-05-06 05:05:00|12221.8|12215.8|12223.6|12217.6|12223.6|12217.6|12220.2|12214.2|0
1746508200000|2025-05-06 05:10:00|12223.7|12217.7|12221.9|12215.9|12225.3|12219.3|12221.9|12215.9|0
1746508500000|2025-05-06 05:15:00|12221.8|12215.8|12218.4|12212.4|12222.7|12216.7|12218.4|12212.4|0
1746508800000|2025-05-06 05:20:00|12220.1|12214.1|12219.3|12213.3|12220.1|12214.1|12218.4|12212.4|0
1746509100000|2025-05-06 05:25:00|12218.4|12212.4|12218.7|12212.7|12220.4|12214.4|12218.4|12212.4|0
1746509400000|2025-05-06 05:30:00|12218.6|12212.6|12218.6|12212.6|12220.4|12214.4|12216.9|12210.9|0
1746509700000|2025-05-06 05:35:00|12220.3|12214.3|12222|12216|12222|12216|12218.6|12212.6|0
1746510000000|2025-05-06 05:40:00|12222.9|12216.9|12218.6|12212.6|12225.5|12219.5|12218.6|12212.6|0
1746510300000|2025-05-06 05:45:00|12216.9|12210.9|12215.2|12209.2|12216.9|12210.9|12215.2|12209.2|0
1746510600000|2025-05-06 05:50:00|12216.9|12210.9|12215.1|12209.1|12216.9|12210.9|12215.1|12209.1|0
1746510900000|2025-05-06 05:55:00|12215.2|12209.2|12215|12209|12218.5|12212.5|12213.2|12207.2|0
1746511200000|2025-05-06 06:00:00|12214.9|12208.9|12210.4|12208.4|12214.9|12208.9|12196.4|12194.4|21
1746511500000|2025-05-06 06:05:00|12209.9|12207.9|12221.4|12219.4|12221.4|12219.4|12209.9|12207.9|40
1746511800000|2025-05-06 06:10:00|12220.9|12218.9|12209.4|12207.4|12221.4|12219.4|12209.4|12207.4|8
1746512100000|2025-05-06 06:15:00|12209.9|12207.9|12214.9|12212.9|12216.4|12214.4|12209.4|12207.4|18
1746512400000|2025-05-06 06:20:00|12216.4|12214.4|12224.4|12222.4|12230.4|12228.4|12216.4|12214.4|32
1746512700000|2025-05-06 06:25:00|12223.9|12221.9|12226.4|12224.4|12228.4|12226.4|12221.9|12219.9|13
1746513000000|2025-05-06 06:30:00|12225.9|12223.9|12232.4|12230.4|12233.9|12231.9|12223.4|12221.4|33
1746513300000|2025-05-06 06:35:00|12232.9|12230.9|12230.4|12228.4|12232.9|12230.9|12229.4|12227.4|0
1746513600000|2025-05-06 06:40:00|12230.9|12228.9|12229.4|12227.4|12232.4|12230.4|12228.4|12226.4|7
1746513900000|2025-05-06 06:45:00|12229.9|12227.9|12229.4|12227.4|12230.9|12228.9|12226.9|12224.9|19
1746514200000|2025-05-06 06:50:00|12230.4|12228.4|12227.4|12225.4|12232.9|12230.9|12225.9|12223.9|14
1746514500000|2025-05-06 06:55:00|12226.9|12224.9|12244.9|12242.9|12248.9|12246.9|12223.4|12221.4|85
1746514800000|2025-05-06 07:00:00|12246.9|12244.9|12246.9|12244.9|12260.4|12258.4|12233.9|12231.9|453
1746515100000|2025-05-06 07:05:00|12248.4|12246.4|12243.9|12241.9|12248.4|12246.4|12233.9|12231.9|147
1746515400000|2025-05-06 07:10:00|12245.9|12243.9|12252.9|12250.9|12257.4|12255.4|12240.4|12238.4|128
1746515700000|2025-05-06 07:15:00|12253.4|12251.4|12241.9|12239.9|12261.4|12259.4|12237.4|12235.4|268
1746516000000|2025-05-06 07:20:00|12240.5|12238.5|12237.5|12235.5|12244|12242|12232|12230|165
1746516300000|2025-05-06 07:25:00|12239.5|12237.5|12227|12225|12240|12238|12225|12223|124
1746516600000|2025-05-06 07:30:00|12228.9|12226.9|12242.4|12240.4|12245.4|12243.4|12224.4|12222.4|125
1746516900000|2025-05-06 07:35:00|12242.9|12240.9|12222.4|12220.4|12243.9|12241.9|12221.9|12219.9|94
1746517200000|2025-05-06 07:40:00|12221.1|12219.1|12226.1|12224.1|12233.1|12231.1|12219.6|12217.6|90
1746517500000|2025-05-06 07:45:00|12225.6|12223.6|12227.6|12225.6|12233.6|12231.6|12221.1|12219.1|82
1746517800000|2025-05-06 07:50:00|12226.5|12224.5|12223.5|12221.5|12228.5|12226.5|12221|12219|56
1746518100000|2025-05-06 07:55:00|12224.5|12222.5|12224|12222|12233.5|12231.5|12219|12217|216
1746518400000|2025-05-06 08:00:00|12224.4|12222.4|12216.4|12214.4|12228.9|12226.9|12208.4|12206.4|115
1746518700000|2025-05-06 08:05:00|12215.9|12213.9|12220.4|12218.4|12228.4|12226.4|12214.9|12212.9|132
1746519000000|2025-05-06 08:10:00|12221|12219|12206|12204|12222.5|12220.5|12204.5|12202.5|115
1746519300000|2025-05-06 08:15:00|12205.5|12203.5|12199.5|12197.5|12215.5|12213.5|12197.5|12195.5|273
1746519600000|2025-05-06 08:20:00|12200.5|12198.5|12207.5|12205.5|12208.5|12206.5|12193.5|12191.5|100
1746519900000|2025-05-06 08:25:00|12209.5|12207.5|12209.5|12207.5|12220.5|12218.5|12208.5|12206.5|112
1746520200000|2025-05-06 08:30:00|12208.4|12206.4|12209.4|12207.4|12209.9|12207.9|12198.9|12196.9|126
1746520500000|2025-05-06 08:35:00|12209.9|12207.9|12215.4|12213.4|12219.4|12217.4|12206.9|12204.9|112
1746520800000|2025-05-06 08:40:00|12215.5|12213.5|12218.5|12216.5|12221.5|12219.5|12211|12209|131
1746521100000|2025-05-06 08:45:00|12217.5|12215.5|12222.5|12220.5|12227.5|12225.5|12214.5|12212.5|117
1746521400000|2025-05-06 08:50:00|12222|12220|12228|12226|12232|12230|12222|12220|101
1746521700000|2025-05-06 08:55:00|12227|12225|12232|12230|12233|12231|12224|12222|97
1746522000000|2025-05-06 09:00:00|12231.8|12229.8|12209.8|12207.8|12232.8|12230.8|12206.8|12204.8|156
1746522300000|2025-05-06 09:05:00|12210.3|12208.3|12205.3|12203.3|12217.3|12215.3|12204.3|12202.3|121
1746522600000|2025-05-06 09:10:00|12206.5|12204.5|12201|12199|12208|12206|12194.5|12192.5|120
1746522900000|2025-05-06 09:15:00|12200.5|12198.5|12196|12194|12202|12200|12192|12190|101
1746523200000|2025-05-06 09:20:00|12196.5|12194.5|12175.5|12173.5|12200|12198|12175.5|12173.5|179
1746523500000|2025-05-06 09:25:00|12176|12174|12177|12175|12180|12178|12167.5|12165.5|93
1746523800000|2025-05-06 09:30:00|12177.3|12175.3|12181.3|12179.3|12185.3|12183.3|12172.3|12170.3|212
1746524100000|2025-05-06 09:35:00|12181.8|12179.8|12177.3|12175.3|12189.8|12187.8|12176.8|12174.8|67
1746524400000|2025-05-06 09:40:00|12176.9|12174.9|12172.9|12170.9|12180.9|12178.9|12171.9|12169.9|98
1746524700000|2025-05-06 09:45:00|12173.4|12171.4|12175.4|12173.4|12177.4|12175.4|12167.9|12165.9|105
1746525000000|2025-05-06 09:50:00|12175.2|12173.2|12191.7|12189.7|12193.2|12191.2|12175.2|12173.2|96
1746525300000|2025-05-06 09:55:00|12191.2|12189.2|12200.7|12198.7|12200.7|12198.7|12189.7|12187.7|49
1746525600000|2025-05-06 10:00:00|12199.4|12197.4|12188.4|12186.4|12199.4|12197.4|12187.4|12185.4|82
1746525900000|2025-05-06 10:05:00|12189.4|12187.4|12179.4|12177.4|12189.4|12187.4|12179.4|12177.4|76
1746526200000|2025-05-06 10:10:00|12180.9|12178.9|12186.9|12184.9|12188.9|12186.9|12177.9|12175.9|49
1746526500000|2025-05-06 10:15:00|12185.9|12183.9|12200.9|12198.9|12200.9|12198.9|12184.9|12182.9|61
1746526800000|2025-05-06 10:20:00|12200.1|12198.1|12202.1|12200.1|12202.6|12200.6|12196.1|12194.1|57
1746527100000|2025-05-06 10:25:00|12202.6|12200.6|12199.1|12197.1|12202.6|12200.6|12195.6|12193.6|42
1746527400000|2025-05-06 10:30:00|12199.4|12197.4|12213.4|12211.4|12214.4|12212.4|12199.4|12197.4|89
1746527700000|2025-05-06 10:35:00|12213.9|12211.9|12223.4|12221.4|12223.4|12221.4|12212.4|12210.4|106
1746528000000|2025-05-06 10:40:00|12222.5|12220.5|12221.5|12219.5|12226|12224|12221|12219|125
1746528300000|2025-05-06 10:45:00|12222|12220|12235.5|12233.5|12235.5|12233.5|12222|12220|94
1746528600000|2025-05-06 10:50:00|12235.2|12233.2|12238.2|12236.2|12239.7|12237.7|12232.2|12230.2|142
1746528900000|2025-05-06 10:55:00|12237.7|12235.7|12239.2|12237.2|12240.2|12238.2|12227.7|12225.7|133
1746529200000|2025-05-06 11:00:00|12240.1|12238.1|12246.1|12244.1|12246.6|12244.6|12234.1|12232.1|148
1746529500000|2025-05-06 11:05:00|12247.6|12245.6|12245.1|12243.1|12247.6|12245.6|12241.6|12239.6|103
1746529800000|2025-05-06 11:10:00|12244.9|12242.9|12244.9|12242.9|12248.4|12246.4|12242.4|12240.4|106
1746530100000|2025-05-06 11:15:00|12243.9|12241.9|12243.9|12241.9|12246.9|12244.9|12240.4|12238.4|193
1746530400000|2025-05-06 11:20:00|12243.6|12241.6|12235.6|12233.6|12245.6|12243.6|12226.6|12224.6|489
1746530700000|2025-05-06 11:25:00|12236.1|12234.1|12246.6|12244.6|12248.1|12246.1|12236.1|12234.1|78
1746531000000|2025-05-06 11:30:00|12247|12245|12245|12243|12249|12247|12241|12239|66
1746531300000|2025-05-06 11:35:00|12246|12244|12254|12252|12257.5|12255.5|12245|12243|77
1746531600000|2025-05-06 11:40:00|12254.1|12252.1|12261.1|12259.1|12262.1|12260.1|12249.1|12247.1|70
1746531900000|2025-05-06 11:45:00|12261.6|12259.6|12250.1|12248.1|12261.6|12259.6|12249.6|12247.6|98
1746532200000|2025-05-06 11:50:00|12250.6|12248.6|12246.1|12244.1|12254.1|12252.1|12239.1|12237.1|624
1746532500000|2025-05-06 11:55:00|12246.6|12244.6|12253.6|12251.6|12256.1|12254.1|12245.1|12243.1|49
1746532800000|2025-05-06 12:00:00|12253.9|12251.9|12259.4|12257.4|12259.4|12257.4|12251.4|12249.4|118
1746533100000|2025-05-06 12:05:00|12258.9|12256.9|12255.9|12253.9|12263.9|12261.9|12255.4|12253.4|215
1746533400000|2025-05-06 12:10:00|12255.4|12253.4|12252.4|12250.4|12258.9|12256.9|12248.4|12246.4|74
1746533700000|2025-05-06 12:15:00|12251.9|12249.9|12254.4|12252.4|12256.4|12254.4|12246.4|12244.4|57
1746534000000|2025-05-06 12:20:00|12255|12253|12256|12254|12257|12255|12251.5|12249.5|61
1746534300000|2025-05-06 12:25:00|12254|12252|12255|12253|12255|12253|12248.5|12246.5|138
1746534600000|2025-05-06 12:30:00|12253.8|12251.8|12249.8|12247.8|12254.8|12252.8|12246.8|12244.8|109
1746534900000|2025-05-06 12:35:00|12249.3|12247.3|12251.8|12249.8|12258.8|12256.8|12247.8|12245.8|598
1746535200000|2025-05-06 12:40:00|12252.3|12250.3|12256.3|12254.3|12259.3|12257.3|12251.3|12249.3|121
1746535500000|2025-05-06 12:45:00|12256.8|12254.8|12262.3|12260.3|12263.3|12261.3|12253.8|12251.8|87
1746535800000|2025-05-06 12:50:00|12262.8|12260.8|12272.3|12270.3|12272.3|12270.3|12262.3|12260.3|129
1746536100000|2025-05-06 12:55:00|12271.8|12269.8|12260.8|12258.8|12272.3|12270.3|12257.3|12255.3|1371
1746536400000|2025-05-06 13:00:00|12261.4|12259.4|12255.9|12253.9|12263.9|12261.9|12255.4|12253.4|260
1746536700000|2025-05-06 13:05:00|12256.4|12254.4|12258.9|12256.9|12267.4|12265.4|12256.4|12254.4|204
1746537000000|2025-05-06 13:10:00|12259.2|12257.2|12253.2|12251.2|12259.2|12257.2|12251.2|12249.2|65
1746537300000|2025-05-06 13:15:00|12253.7|12251.7|12242.2|12240.2|12254.2|12252.2|12239.2|12237.2|68
1746537600000|2025-05-06 13:20:00|12243|12241|12239.5|12237.5|12245|12243|12235|12233|129
1746537900000|2025-05-06 13:25:00|12240|12238|12235|12233|12240|12238|12233.5|12231.5|72
1746538200000|2025-05-06 13:30:00|12234.9|12232.9|12238.9|12236.9|12240.4|12238.4|12229.9|12227.9|265
1746538500000|2025-05-06 13:35:00|12237.9|12235.9|12230.9|12228.9|12238.4|12236.4|12228.9|12226.9|97
1746538800000|2025-05-06 13:40:00|12229.7|12227.7|12219.7|12217.7|12234.2|12232.2|12216.7|12214.7|92
1746539100000|2025-05-06 13:45:00|12220.2|12218.2|12200.2|12198.2|12220.2|12218.2|12199.7|12197.7|145
1746539400000|2025-05-06 13:50:00|12201.6|12199.6|12199.1|12197.1|12203.1|12201.1|12194.1|12192.1|132
1746539700000|2025-05-06 13:55:00|12201.1|12199.1|12200.1|12198.1|12208.1|12206.1|12195.1|12193.1|144
1746540000000|2025-05-06 14:00:00|12199.6|12197.6|12199.1|12197.1|12203.6|12201.6|12194.1|12192.1|261
1746540300000|2025-05-06 14:05:00|12199.6|12197.6|12209.6|12207.6|12210.1|12208.1|12199.1|12197.1|116
1746540600000|2025-05-06 14:10:00|12208.7|12206.7|12198.2|12196.2|12209.7|12207.7|12198.2|12196.2|94
1746540900000|2025-05-06 14:15:00|12198.7|12196.7|12220.2|12218.2|12223.2|12221.2|12198.7|12196.7|366
1746541200000|2025-05-06 14:20:00|12220.1|12218.1|12220.6|12218.6|12225.6|12223.6|12220.1|12218.1|102
1746541500000|2025-05-06 14:25:00|12221.1|12219.1|12224.6|12222.6|12231.1|12229.1|12217.6|12215.6|151
1746541800000|2025-05-06 14:30:00|12225.5|12223.5|12216|12214|12227.5|12225.5|12213.5|12211.5|119
1746542100000|2025-05-06 14:35:00|12216.5|12214.5|12208.5|12206.5|12218|12216|12201.5|12199.5|123
1746542400000|2025-05-06 14:40:00|12209|12207|12206|12204|12209|12207|12202|12200|130
1746542700000|2025-05-06 14:45:00|12207.5|12205.5|12221.5|12219.5|12222.5|12220.5|12206|12204|144
1746543000000|2025-05-06 14:50:00|12221.1|12219.1|12218.6|12216.6|12221.6|12219.6|12210.6|12208.6|165
1746543300000|2025-05-06 14:55:00|12218.1|12216.1|12225.6|12223.6|12228.1|12226.1|12217.6|12215.6|99
1746543600000|2025-05-06 15:00:00|12224.6|12222.6|12229.1|12227.1|12233.6|12231.6|12224.6|12222.6|144
1746543900000|2025-05-06 15:05:00|12229.6|12227.6|12233.6|12231.6|12236.1|12234.1|12229.1|12227.1|148
1746544200000|2025-05-06 15:10:00|12233.5|12231.5|12235.5|12233.5|12237|12235|12229|12227|129
1746544500000|2025-05-06 15:15:00|12236|12234|12227.5|12225.5|12236|12234|12227|12225|401
1746544800000|2025-05-06 15:20:00|12227|12225|12224|12222|12227|12225|12222|12220|411
1746545100000|2025-05-06 15:25:00|12225|12223|12229.5|12227.5|12230.5|12228.5|12219|12217|1042
1746545400000|2025-05-06 15:30:00|12230|12228|12223.5|12221.5|12231|12229|12217|12215|958
1746545700000|2025-05-06 15:35:00|12224|12222|12236|12234|12236|12234|12223|12221|367
1746546000000|2025-05-06 15:40:00|12237|12235|12214.5|12212.5|12238|12236|12214|12212|57
1746546300000|2025-05-06 15:45:00|12215|12213|12221|12219|12228|12226|12215|12213|87
1746546600000|2025-05-06 15:50:00|12221.5|12219.5|12215|12213|12223|12221|12214.5|12212.5|21
1746546900000|2025-05-06 15:55:00|12214.5|12212.5|12208.5|12206.5|12215|12213|12208|12206|21
1746547200000|2025-05-06 16:00:00|12208|12206|12219.5|12217.5|12221.5|12219.5|12207|12205|14
1746547500000|2025-05-06 16:05:00|12219|12217|12213|12211|12219.5|12217.5|12211.5|12209.5|32
1746547800000|2025-05-06 16:10:00|12213.5|12211.5|12240.5|12238.5|12245|12243|12213.5|12211.5|163
1746548100000|2025-05-06 16:15:00|12241|12239|12237.5|12235.5|12244|12242|12232.5|12230.5|43
1746548400000|2025-05-06 16:20:00|12238|12236|12216.5|12214.5|12239.5|12237.5|12210|12208|29
1746548700000|2025-05-06 16:25:00|12216|12214|12213|12211|12221|12219|12212|12210|12
1746549000000|2025-05-06 16:30:00|12212.5|12210.5|12228|12226|12228.5|12226.5|12212|12210|55
1746549300000|2025-05-06 16:35:00|12228.5|12226.5|12224.5|12222.5|12231.5|12229.5|12223|12221|32
1746549600000|2025-05-06 16:40:00|12225|12223|12211|12209|12226|12224|12210|12208|5
1746549900000|2025-05-06 16:45:00|12210.5|12208.5|12204|12202|12212|12210|12204|12202|25
1746550200000|2025-05-06 16:50:00|12203.5|12201.5|12199.5|12197.5|12203.5|12201.5|12194.5|12192.5|14
1746550500000|2025-05-06 16:55:00|12200|12198|12196|12194|12202.5|12200.5|12194.5|12192.5|23
1746550800000|2025-05-06 17:00:00|12196.5|12194.5|12200|12198|12206.5|12204.5|12195.5|12193.5|18
1746551100000|2025-05-06 17:05:00|12199.5|12197.5|12208.5|12206.5|12209|12207|12198.5|12196.5|15
1746551400000|2025-05-06 17:10:00|12209|12207|12201.5|12199.5|12209|12207|12199.5|12197.5|11
1746551700000|2025-05-06 17:15:00|12202|12200|12205.5|12203.5|12206|12204|12200.5|12198.5|5
1746552000000|2025-05-06 17:20:00|12205|12203|12189|12187|12205|12203|12188|12186|19
1746552300000|2025-05-06 17:25:00|12188.5|12186.5|12189.5|12187.5|12194.5|12192.5|12187|12185|1
1746552600000|2025-05-06 17:30:00|12189|12187|12190.5|12188.5|12195.5|12193.5|12188.5|12186.5|16
1746552900000|2025-05-06 17:35:00|12191|12189|12179.5|12177.5|12196|12194|12179.5|12177.5|8
1746553200000|2025-05-06 17:40:00|12178|12176|12171.5|12169.5|12178.5|12176.5|12170.5|12168.5|18
1746553500000|2025-05-06 17:45:00|12171|12169|12166.5|12164.5|12171|12169|12164|12162|36
1746553800000|2025-05-06 17:50:00|12166|12164|12164.5|12162.5|12168.5|12166.5|12163|12161|63
1746554100000|2025-05-06 17:55:00|12164|12162|12158.5|12156.5|12164.5|12162.5|12158.5|12156.5|50
1746554400000|2025-05-06 18:00:00|12159|12157|12169.5|12167.5|12173.5|12171.5|12158.5|12156.5|66
1746554700000|2025-05-06 18:05:00|12169|12167|12166.5|12164.5|12170|12168|12163.5|12161.5|15
1746555000000|2025-05-06 18:10:00|12166|12164|12154|12152|12166|12164|12152|12150|15
1746555300000|2025-05-06 18:15:00|12154.5|12152.5|12158.5|12156.5|12159|12157|12154|12152|5
1746555600000|2025-05-06 18:20:00|12159|12157|12163.5|12161.5|12165|12163|12158|12156|14
1746555900000|2025-05-06 18:25:00|12163|12161|12169.5|12167.5|12170.5|12168.5|12163|12161|11
1746556200000|2025-05-06 18:30:00|12169|12167|12173.5|12171.5|12175.5|12173.5|12168|12166|32
1746556500000|2025-05-06 18:35:00|12173|12171|12168.5|12166.5|12173|12171|12166|12164|14
1746556800000|2025-05-06 18:40:00|12169|12167|12163|12161|12173.5|12171.5|12162.5|12160.5|13
1746557100000|2025-05-06 18:45:00|12162.5|12160.5|12168|12166|12171.5|12169.5|12161.5|12159.5|18
1746557400000|2025-05-06 18:50:00|12167.5|12165.5|12168.5|12166.5|12172|12170|12165|12163|11
1746557700000|2025-05-06 18:55:00|12168|12166|12175|12173|12176.5|12174.5|12168|12166|3
1746558000000|2025-05-06 19:00:00|12174.5|12172.5|12171.5|12169.5|12175.5|12173.5|12170|12168|12
1746558300000|2025-05-06 19:05:00|12171|12169|12164.5|12162.5|12172|12170|12162|12160|13
1746558600000|2025-05-06 19:10:00|12165|12163|12167|12165|12169|12167|12160.5|12158.5|18
1746558900000|2025-05-06 19:15:00|12166.5|12164.5|12157|12155|12167.5|12165.5|12157|12155|11
1746559200000|2025-05-06 19:20:00|12157.5|12155.5|12158|12156|12158.5|12156.5|12154|12152|15
1746559500000|2025-05-06 19:25:00|12158.5|12156.5|12160.5|12158.5|12161|12159|12157.5|12155.5|3
1746559800000|2025-05-06 19:30:00|12160|12158|12163.5|12161.5|12170|12168|12159|12157|81
1746560100000|2025-05-06 19:35:00|12165|12163|12161|12159|12166|12164|12159|12157|35
1746560400000|2025-05-06 19:40:00|12160.5|12158.5|12161|12159|12161|12159|12155|12153|22
1746560700000|2025-05-06 19:45:00|12160.5|12158.5|12163.5|12161.5|12165|12163|12159|12157|35
1746561000000|2025-05-06 19:50:00|12164|12162|12152.5|12150.5|12164|12162|12147|12145|64
1746561300000|2025-05-06 19:55:00|12152|12150|12149.9|12143.9|12153|12151|12143|12141|63
1746561600000|2025-05-06 20:00:00|12150|12144|12150.7|12144.7|12150.7|12144.7|12144.8|12138.8|10
1746561900000|2025-05-06 20:05:00|12150.3|12144.3|12148.8|12142.8|12151.9|12145.9|12147.4|12141.4|0
1746562200000|2025-05-06 20:10:00|12149|12143|12147.7|12141.7|12150.3|12144.3|12147|12141|0
1746562500000|2025-05-06 20:15:00|12147|12141|12149.3|12143.3|12151.9|12145.9|12144.2|12138.2|0
1746562800000|2025-05-06 20:20:00|12149.6|12143.6|12145.8|12139.8|12150|12144|12144.6|12138.6|0
1746563100000|2025-05-06 20:25:00|12145.5|12139.5|12124.6|12118.6|12146.5|12140.5|12122.5|12116.5|0
1746563400000|2025-05-06 20:30:00|12124.7|12118.7|12132.2|12126.2|12132.9|12126.9|12124.7|12118.7|0
1746563700000|2025-05-06 20:35:00|12131.9|12125.9|12135.6|12129.6|12137.1|12131.1|12126.8|12120.8|0
1746564000000|2025-05-06 20:40:00|12135.5|12129.5|12135.2|12129.2|12136.8|12130.8|12132.9|12126.9|0
1746564300000|2025-05-06 20:45:00|12135.6|12129.6|12136.1|12130.1|12137.1|12131.1|12135.2|12129.2|0
1746564600000|2025-05-06 20:50:00|12136.4|12130.4|12137.5|12131.5|12139|12133|12134.5|12128.5|0
1746564900000|2025-05-06 20:55:00|12137.1|12131.1|12136.3|12130.3|12137.8|12131.8|12135.6|12129.6|0
1746565200000|2025-05-06 21:00:00|12137.1|12131.1|12133.8|12127.8|12137.1|12131.1|12132.2|12126.2|0
1746565500000|2025-05-06 21:05:00|12133.5|12127.5|12132.1|12126.1|12134.7|12128.7|12128.1|12122.1|0
1746565800000|2025-05-06 21:10:00|12133.1|12127.1|12134|12128|12135.4|12129.4|12132.4|12126.4|0
1746566100000|2025-05-06 21:15:00|12134.2|12128.2|12133.9|12127.9|12136.8|12130.8|12132.1|12126.1|0
1746566400000|2025-05-06 21:20:00|12133.6|12127.6|12133.9|12127.9|12134.6|12128.6|12133.4|12127.4|0
1746566700000|2025-05-06 21:25:00|12134.3|12128.3|12132.5|12126.5|12134.6|12128.6|12132.3|12126.3|0
1746567000000|2025-05-06 21:30:00|12132.3|12126.3|12132|12126|12133|12127|12131.1|12125.1|0
1746567300000|2025-05-06 21:35:00|12132.2|12126.2|12131.7|12125.7|12132.2|12126.2|12130.6|12124.6|0
1746567600000|2025-05-06 21:40:00|12131.6|12125.6|12131.5|12125.5|12132.9|12126.9|12130.4|12124.4|0
1746567900000|2025-05-06 21:45:00|12131.3|12125.3|12130.4|12124.4|12131.3|12125.3|12130.4|12124.4|0
1746568200000|2025-05-06 21:50:00|12131|12125|12130.4|12124.4|12131|12125|12128.9|12122.9|0
1746568500000|2025-05-06 21:55:00|12129|12123|12130.3|12124.3|12131|12125|12128.5|12122.5|0
1746568800000|2025-05-06 22:00:00|12130.1|12124.1|12201.7|12195.7|12216.2|12210.2|12127.8|12121.8|0
1746569100000|2025-05-06 22:05:00|12201.9|12195.9|12214.7|12208.7|12231|12225|12201.7|12195.7|0
1746569400000|2025-05-06 22:10:00|12214.2|12208.2|12201.1|12195.1|12214.2|12208.2|12198.5|12192.5|0
1746569700000|2025-05-06 22:15:00|12201|12195|12206.9|12200.9|12214.2|12208.2|12194.7|12188.7|0
1746570000000|2025-05-06 22:20:00|12207.2|12201.2|12204|12198|12215.6|12209.6|12201.7|12195.7|0
1746570300000|2025-05-06 22:25:00|12204.2|12198.2|12211.3|12205.3|12213.1|12207.1|12203.2|12197.2|0
1746570600000|2025-05-06 22:30:00|12211.2|12205.2|12200.6|12194.6|12214.6|12208.6|12199.6|12193.6|0
1746570900000|2025-05-06 22:35:00|12200.3|12194.3|12192.2|12186.2|12200.8|12194.8|12185.9|12179.9|0
1746571200000|2025-05-06 22:40:00|12192.4|12186.4|12192.4|12186.4|12197.6|12191.6|12191.9|12185.9|0
1746571500000|2025-05-06 22:45:00|12192.6|12186.6|12198.9|12192.9|12200.2|12194.2|12191.3|12185.3|0
1746571800000|2025-05-06 22:50:00|12199|12193|12204.8|12198.8|12207.9|12201.9|12198.9|12192.9|0
1746572100000|2025-05-06 22:55:00|12205|12199|12206.4|12200.4|12206.7|12200.7|12202.5|12196.5|0
1746572400000|2025-05-06 23:00:00|12206.7|12200.7|12201.8|12195.8|12209.1|12203.1|12200.6|12194.6|0
1746572700000|2025-05-06 23:05:00|12202|12196|12193.7|12187.7|12202.7|12196.7|12193.1|12187.1|0
1746573000000|2025-05-06 23:10:00|12193.8|12187.8|12195.9|12189.9|12197.3|12191.3|12192.6|12186.6|0
1746573300000|2025-05-06 23:15:00|12195.8|12189.8|12199.2|12193.2|12199.8|12193.8|12193.3|12187.3|0
1746573600000|2025-05-06 23:20:00|12198.9|12192.9|12201.3|12195.3|12202|12196|12198.9|12192.9|0
1746573900000|2025-05-06 23:25:00|12201.2|12195.2|12199.3|12193.3|12201.9|12195.9|12198.7|12192.7|0
1746574200000|2025-05-06 23:30:00|12199.4|12193.4|12194.4|12188.4|12199.8|12193.8|12193|12187|0
1746574500000|2025-05-06 23:35:00|12194.7|12188.7|12197.9|12191.9|12198.6|12192.6|12193.3|12187.3|0
1746574800000|2025-05-06 23:40:00|12197.8|12191.8|12200.5|12194.5|12202.4|12196.4|12197.2|12191.2|0
1746575100000|2025-05-06 23:45:00|12200.3|12194.3|12201.2|12195.2|12202.4|12196.4|12197|12191|0
1746575400000|2025-05-06 23:50:00|12201.3|12195.3|12203.1|12197.1|12204.3|12198.3|12200.1|12194.1|0
1746575700000|2025-05-06 23:55:00|12202.9|12196.9|12201.9|12195.9|12204.6|12198.6|12199.1|12193.1|0
1746576000000|2025-05-07 00:00:00|12201.7|12195.7|12196.1|12190.1|12203.5|12197.5|12194.5|12188.5|0
1746576300000|2025-05-07 00:05:00|12196|12190|12190.4|12184.4|12196|12190|12187.9|12181.9|0
1746576600000|2025-05-07 00:10:00|12190.2|12184.2|12192.5|12186.5|12192.8|12186.8|12183.9|12177.9|0
1746576900000|2025-05-07 00:15:00|12192.4|12186.4|12186.3|12180.3|12192.4|12186.4|12181.1|12175.1|0
1746577200000|2025-05-07 00:20:00|12187.2|12181.2|12194.2|12188.2|12195.8|12189.8|12185.4|12179.4|0
1746577500000|2025-05-07 00:25:00|12195|12189|12204.4|12198.4|12204.4|12198.4|12192.5|12186.5|0
1746577800000|2025-05-07 00:30:00|12204.5|12198.5|12204.5|12198.5|12211.4|12205.4|12203.7|12197.7|0
1746578100000|2025-05-07 00:35:00|12203.6|12197.6|12200.3|12194.3|12204.6|12198.6|12199.5|12193.5|0
1746578400000|2025-05-07 00:40:00|12199.5|12193.5|12202.9|12196.9|12202.9|12196.9|12197.8|12191.8|0
1746578700000|2025-05-07 00:45:00|12204.6|12198.6|12207.9|12201.9|12211.4|12205.4|12203.7|12197.7|0
1746579000000|2025-05-07 00:50:00|12207.1|12201.1|12208.8|12202.8|12211.4|12205.4|12207.1|12201.1|0
1746579300000|2025-05-07 00:55:00|12209.6|12203.6|12202.8|12196.8|12209.6|12203.6|12202.7|12196.7|0
1746579600000|2025-05-07 01:00:00|12202.7|12196.7|12208|12202|12209.7|12203.7|12201|12195|0
1746579900000|2025-05-07 01:05:00|12206.3|12200.3|12204.5|12198.5|12206.3|12200.3|12202.8|12196.8|0
1746580200000|2025-05-07 01:10:00|12203.6|12197.6|12212.8|12206.8|12218|12212|12201|12195|0
1746580500000|2025-05-07 01:15:00|12212|12206|12207.7|12201.7|12212.8|12206.8|12206.8|12200.8|0
1746580800000|2025-05-07 01:20:00|12207.6|12201.6|12204.3|12198.3|12207.7|12201.7|12203.4|12197.4|0
1746581100000|2025-05-07 01:25:00|12206|12200|12204.3|12198.3|12207.7|12201.7|12201.7|12195.7|0
1746581400000|2025-05-07 01:30:00|12202.6|12196.6|12189.8|12183.8|12202.6|12196.6|12188.9|12182.9|0
1746581700000|2025-05-07 01:35:00|12190.6|12184.6|12192.3|12186.3|12194|12188|12188.9|12182.9|0
1746582000000|2025-05-07 01:40:00|12192.4|12186.4|12192.3|12186.3|12199.1|12193.1|12192.3|12186.3|0
1746582300000|2025-05-07 01:45:00|12194|12188|12194.9|12188.9|12195.8|12189.8|12191.4|12185.4|0
1746582600000|2025-05-07 01:50:00|12195.8|12189.8|12195.7|12189.7|12198.3|12192.3|12194|12188|0
1746582900000|2025-05-07 01:55:00|12195.6|12189.6|12198.3|12192.3|12199.2|12193.2|12195.6|12189.6|0
1746583200000|2025-05-07 02:00:00|12199.1|12193.1|12188.7|12182.7|12199.2|12193.2|12185.4|12179.4|0
1746583500000|2025-05-07 02:05:00|12188.8|12182.8|12190.4|12184.4|12193.9|12187.9|12188.7|12182.7|0
1746583800000|2025-05-07 02:10:00|12189.5|12183.5|12188.7|12182.7|12192.1|12186.1|12187.8|12181.8|0
1746584100000|2025-05-07 02:15:00|12187.8|12181.8|12190.4|12184.4|12190.4|12184.4|12187|12181|0
1746584400000|2025-05-07 02:20:00|12189.5|12183.5|12184.3|12178.3|12192.9|12186.9|12183.4|12177.4|0
1746584700000|2025-05-07 02:25:00|12185.1|12179.1|12185.1|12179.1|12187.7|12181.7|12179.9|12173.9|0
1746585000000|2025-05-07 02:30:00|12186|12180|12183.4|12177.4|12187.7|12181.7|12182.5|12176.5|0
1746585300000|2025-05-07 02:35:00|12183.5|12177.5|12186.9|12180.9|12187|12181|12183.4|12177.4|0
1746585600000|2025-05-07 02:40:00|12186.1|12180.1|12177.4|12171.4|12186.9|12180.9|12176.5|12170.5|0
1746585900000|2025-05-07 02:45:00|12178.3|12172.3|12176.6|12170.6|12178.4|12172.4|12173.2|12167.2|0
1746586200000|2025-05-07 02:50:00|12177.5|12171.5|12183.4|12177.4|12183.4|12177.4|12177.5|12171.5|0
1746586500000|2025-05-07 02:55:00|12183.3|12177.3|12186.8|12180.8|12186.8|12180.8|12181.6|12175.6|0
1746586800000|2025-05-07 03:00:00|12186|12180|12185.4|12179.4|12187.8|12181.8|12185.1|12179.1|0
1746587100000|2025-05-07 03:05:00|12185.5|12179.5|12185.4|12179.4|12188.9|12182.9|12183.7|12177.7|0
1746587400000|2025-05-07 03:10:00|12185.5|12179.5|12188.1|12182.1|12189|12183|12185.5|12179.5|0
1746587700000|2025-05-07 03:15:00|12189|12183|12181.2|12175.2|12189|12183|12180.4|12174.4|0
1746588000000|2025-05-07 03:20:00|12180.4|12174.4|12180.4|12174.4|12182.1|12176.1|12178.6|12172.6|0
1746588300000|2025-05-07 03:25:00|12180.3|12174.3|12181.2|12175.2|12182.1|12176.1|12178.6|12172.6|0
1746588600000|2025-05-07 03:30:00|12182|12176|12186.4|12180.4|12187.2|12181.2|12180.3|12174.3|0
1746588900000|2025-05-07 03:35:00|12186.3|12180.3|12192.3|12186.3|12192.3|12186.3|12186.3|12180.3|0
1746589200000|2025-05-07 03:40:00|12192.2|12186.2|12183.8|12177.8|12192.3|12186.3|12182.1|12176.1|0
1746589500000|2025-05-07 03:45:00|12185.5|12179.5|12185.5|12179.5|12187.2|12181.2|12184.7|12178.7|0
1746589800000|2025-05-07 03:50:00|12185.4|12179.4|12188|12182|12188.9|12182.9|12185.4|12179.4|0
1746590100000|2025-05-07 03:55:00|12185.5|12179.5|12185.4|12179.4|12187.2|12181.2|12185.4|12179.4|0
1746590400000|2025-05-07 04:00:00|12185.5|12179.5|12187.2|12181.2|12187.2|12181.2|12185.5|12179.5|0
1746590700000|2025-05-07 04:05:00|12187.1|12181.1|12190.6|12184.6|12190.6|12184.6|12184.6|12178.6|0
1746591000000|2025-05-07 04:10:00|12189.8|12183.8|12193.2|12187.2|12194.1|12188.1|12188.9|12182.9|0
1746591300000|2025-05-07 04:15:00|12192.4|12186.4|12193.3|12187.3|12194.1|12188.1|12192.4|12186.4|0
1746591600000|2025-05-07 04:20:00|12192.4|12186.4|12194.9|12188.9|12195.8|12189.8|12191.5|12185.5|0
1746591900000|2025-05-07 04:25:00|12195|12189|12190.7|12184.7|12195.8|12189.8|12190.7|12184.7|0
1746592200000|2025-05-07 04:30:00|12190.6|12184.6|12186.3|12180.3|12190.7|12184.7|12185.5|12179.5|0
1746592500000|2025-05-07 04:35:00|12187.1|12181.1|12185.4|12179.4|12187.2|12181.2|12185.4|12179.4|0
1746592800000|2025-05-07 04:40:00|12185.3|12179.3|12187|12181|12187.9|12181.9|12185.3|12179.3|0
1746593100000|2025-05-07 04:45:00|12187.9|12181.9|12188.7|12182.7|12190.4|12184.4|12187|12181|0
1746593400000|2025-05-07 04:50:00|12189|12183|12189.9|12183.9|12190.7|12184.7|12187.2|12181.2|0
1746593700000|2025-05-07 04:55:00|12189|12183|12189.9|12183.9|12189.9|12183.9|12189|12183|0
1746594000000|2025-05-07 05:00:00|12190.7|12184.7|12188.1|12182.1|12190.7|12184.7|12183.8|12177.8|0
1746594300000|2025-05-07 05:05:00|12188.9|12182.9|12186.3|12180.3|12188.9|12182.9|12183.8|12177.8|0
1746594600000|2025-05-07 05:10:00|12185.5|12179.5|12187.2|12181.2|12187.2|12181.2|12184.6|12178.6|0
1746594900000|2025-05-07 05:15:00|12187.3|12181.3|12188.1|12182.1|12188.9|12182.9|12186.4|12180.4|0
1746595200000|2025-05-07 05:20:00|12187.2|12181.2|12183.8|12177.8|12190.6|12184.6|12183.8|12177.8|0
1746595500000|2025-05-07 05:25:00|12182.1|12176.1|12186.3|12180.3|12186.3|12180.3|12180.3|12174.3|0
1746595800000|2025-05-07 05:30:00|12187.1|12181.1|12189|12183|12190.6|12184.6|12187.1|12181.1|0
1746596100000|2025-05-07 05:35:00|12188.1|12182.1|12180.3|12174.3|12189|12183|12180.3|12174.3|0
1746596400000|2025-05-07 05:40:00|12177.8|12171.8|12181.9|12175.9|12182|12176|12176.8|12170.8|0
1746596700000|2025-05-07 05:45:00|12183.6|12177.6|12178.5|12172.5|12185.3|12179.3|12178.5|12172.5|0
1746597000000|2025-05-07 05:50:00|12179.4|12173.4|12183.6|12177.6|12185.4|12179.4|12179.4|12173.4|0
1746597300000|2025-05-07 05:55:00|12182.8|12176.8|12180.2|12174.2|12185.3|12179.3|12178.5|12172.5|0
1746597600000|2025-05-07 06:00:00|12201.6|12199.6|12190.6|12188.6|12206.6|12204.6|12187.6|12185.6|135
1746597900000|2025-05-07 06:05:00|12191.1|12189.1|12184.6|12182.6|12195.6|12193.6|12183.6|12181.6|57
1746598200000|2025-05-07 06:10:00|12184.1|12182.1|12175.1|12173.1|12184.6|12182.6|12170.6|12168.6|26
1746598500000|2025-05-07 06:15:00|12174.6|12172.6|12165.6|12163.6|12175.6|12173.6|12164.6|12162.6|10
1746598800000|2025-05-07 06:20:00|12165.1|12163.1|12151.6|12149.6|12165.6|12163.6|12148.6|12146.6|63
1746599100000|2025-05-07 06:25:00|12151.1|12149.1|12151.1|12149.1|12152.1|12150.1|12148.6|12146.6|14
1746599400000|2025-05-07 06:30:00|12150.6|12148.6|12147.6|12145.6|12150.6|12148.6|12145.1|12143.1|13
1746599700000|2025-05-07 06:35:00|12149.1|12147.1|12144.6|12142.6|12149.6|12147.6|12143.1|12141.1|14
1746600000000|2025-05-07 06:40:00|12144.1|12142.1|12146.1|12144.1|12154.6|12152.6|12144.1|12142.1|39
1746600300000|2025-05-07 06:45:00|12145.6|12143.6|12147.6|12145.6|12150.6|12148.6|12144.6|12142.6|25
1746600600000|2025-05-07 06:50:00|12148.1|12146.1|12157.1|12155.1|12157.1|12155.1|12146.6|12144.6|35
1746600900000|2025-05-07 06:55:00|12156.6|12154.6|12136.6|12134.6|12158.6|12156.6|12136.1|12134.1|162
1746601200000|2025-05-07 07:00:00|12140.6|12138.6|12154.1|12152.1|12182.1|12180.1|12125.1|12123.1|683
1746601500000|2025-05-07 07:05:00|12154.6|12152.6|12162.6|12160.6|12172.6|12170.6|12152.6|12150.6|159
1746601800000|2025-05-07 07:10:00|12163.6|12161.6|12140.6|12138.6|12169.1|12167.1|12140.1|12138.1|100
1746602100000|2025-05-07 07:15:00|12141.1|12139.1|12148.6|12146.6|12155.6|12153.6|12140.6|12138.6|92
1746602400000|2025-05-07 07:20:00|12149.3|12147.3|12143.8|12141.8|12152.8|12150.8|12136.8|12134.8|135
1746602700000|2025-05-07 07:25:00|12144.3|12142.3|12143.8|12141.8|12147.3|12145.3|12141.3|12139.3|114
1746603000000|2025-05-07 07:30:00|12142.9|12140.9|12136.9|12134.9|12143.9|12141.9|12132.9|12130.9|198
1746603300000|2025-05-07 07:35:00|12137.4|12135.4|12143.9|12141.9|12148.9|12146.9|12133.4|12131.4|127
1746603600000|2025-05-07 07:40:00|12143.7|12141.7|12148.7|12146.7|12151.2|12149.2|12139.7|12137.7|101
1746603900000|2025-05-07 07:45:00|12149.2|12147.2|12155.2|12153.2|12156.2|12154.2|12144.7|12142.7|95
1746604200000|2025-05-07 07:50:00|12154.9|12152.9|12165.4|12163.4|12168.4|12166.4|12154.4|12152.4|144
1746604500000|2025-05-07 07:55:00|12164.9|12162.9|12169.4|12167.4|12172.9|12170.9|12161.4|12159.4|89
1746604800000|2025-05-07 08:00:00|12170.1|12168.1|12179.1|12177.1|12179.1|12177.1|12170.1|12168.1|84
1746605100000|2025-05-07 08:05:00|12178.6|12176.6|12172.1|12170.1|12182.1|12180.1|12169.6|12167.6|82
1746605400000|2025-05-07 08:10:00|12171.5|12169.5|12161.5|12159.5|12173.5|12171.5|12159.5|12157.5|123
1746605700000|2025-05-07 08:15:00|12162.5|12160.5|12172.5|12170.5|12174.5|12172.5|12162|12160|59
1746606000000|2025-05-07 08:20:00|12171.5|12169.5|12162.5|12160.5|12171.5|12169.5|12161.5|12159.5|44
1746606300000|2025-05-07 08:25:00|12163|12161|12164.5|12162.5|12166.5|12164.5|12160.5|12158.5|56
1746606600000|2025-05-07 08:30:00|12164.9|12162.9|12161.9|12159.9|12165.9|12163.9|12160.9|12158.9|34
1746606900000|2025-05-07 08:35:00|12162.4|12160.4|12165.9|12163.9|12165.9|12163.9|12154.9|12152.9|85
1746607200000|2025-05-07 08:40:00|12166.3|12164.3|12160.3|12158.3|12168.8|12166.8|12158.8|12156.8|206
1746607500000|2025-05-07 08:45:00|12161.3|12159.3|12165.3|12163.3|12171.3|12169.3|12161.3|12159.3|131
1746607800000|2025-05-07 08:50:00|12166.8|12164.8|12168.8|12166.8|12169.3|12167.3|12162.3|12160.3|69
1746608100000|2025-05-07 08:55:00|12169.3|12167.3|12176.3|12174.3|12176.3|12174.3|12168.8|12166.8|48
1746608400000|2025-05-07 09:00:00|12175.8|12173.8|12187.8|12185.8|12189.3|12187.3|12173.3|12171.3|95
1746608700000|2025-05-07 09:05:00|12188.3|12186.3|12189.3|12187.3|12193.3|12191.3|12184.3|12182.3|75
1746609000000|2025-05-07 09:10:00|12187.5|12185.5|12189|12187|12192.5|12190.5|12181|12179|81
1746609300000|2025-05-07 09:15:00|12188|12186|12184|12182|12191|12189|12184|12182|80
1746609600000|2025-05-07 09:20:00|12184.6|12182.6|12180.6|12178.6|12187.6|12185.6|12180.6|12178.6|73
1746609900000|2025-05-07 09:25:00|12181.1|12179.1|12168.6|12166.6|12181.1|12179.1|12168.6|12166.6|198
1746610200000|2025-05-07 09:30:00|12169.6|12167.6|12154.6|12152.6|12169.6|12167.6|12154.1|12152.1|88
1746610500000|2025-05-07 09:35:00|12155.6|12153.6|12149.6|12147.6|12156.6|12154.6|12143.1|12141.1|117
1746610800000|2025-05-07 09:40:00|12150.6|12148.6|12150.6|12148.6|12155.6|12153.6|12149.1|12147.1|84
1746611100000|2025-05-07 09:45:00|12151.1|12149.1|12151.6|12149.6|12156.6|12154.6|12149.6|12147.6|85
1746611400000|2025-05-07 09:50:00|12151.7|12149.7|12149.7|12147.7|12152.7|12150.7|12146.2|12144.2|77
1746611700000|2025-05-07 09:55:00|12151.7|12149.7|12144.7|12142.7|12152.7|12150.7|12144.7|12142.7|67
1746612000000|2025-05-07 10:00:00|12145.4|12143.4|12137.9|12135.9|12146.4|12144.4|12132.9|12130.9|133
1746612300000|2025-05-07 10:05:00|12137.4|12135.4|12140.9|12138.9|12141.4|12139.4|12129.4|12127.4|121
1746612600000|2025-05-07 10:10:00|12140.3|12138.3|12145.8|12143.8|12147.3|12145.3|12140.3|12138.3|166
1746612900000|2025-05-07 10:15:00|12146.3|12144.3|12144.3|12142.3|12148.8|12146.8|12138.8|12136.8|63
1746613200000|2025-05-07 10:20:00|12143|12141|12134.5|12132.5|12143|12141|12134.5|12132.5|55
1746613500000|2025-05-07 10:25:00|12134|12132|12133|12131|12139|12137|12132.5|12130.5|35
1746613800000|2025-05-07 10:30:00|12134.3|12132.3|12142.3|12140.3|12142.3|12140.3|12130.3|12128.3|89
1746614100000|2025-05-07 10:35:00|12141.8|12139.8|12151.8|12149.8|12152.3|12150.3|12140.8|12138.8|105
1746614400000|2025-05-07 10:40:00|12150.3|12148.3|12157.8|12155.8|12158.3|12156.3|12149.3|12147.3|100
1746614700000|2025-05-07 10:45:00|12158.3|12156.3|12152.3|12150.3|12158.3|12156.3|12152.3|12150.3|20
1746615000000|2025-05-07 10:50:00|12151.5|12149.5|12151.5|12149.5|12154.5|12152.5|12147.5|12145.5|60
1746615300000|2025-05-07 10:55:00|12152|12150|12149.5|12147.5|12152|12150|12140.5|12138.5|62
1746615600000|2025-05-07 11:00:00|12150|12148|12156.5|12154.5|12159|12157|12149.5|12147.5|86
1746615900000|2025-05-07 11:05:00|12156|12154|12155.5|12153.5|12157|12155|12150.5|12148.5|38
1746616200000|2025-05-07 11:10:00|12156.7|12154.7|12164.2|12162.2|12164.2|12162.2|12156.2|12154.2|132
1746616500000|2025-05-07 11:15:00|12164.7|12162.7|12160.7|12158.7|12167.7|12165.7|12160.7|12158.7|21
1746616800000|2025-05-07 11:20:00|12160.5|12158.5|12153.5|12151.5|12161.5|12159.5|12153.5|12151.5|35
1746617100000|2025-05-07 11:25:00|12153|12151|12151.5|12149.5|12154|12152|12149|12147|35
1746617400000|2025-05-07 11:30:00|12153.3|12151.3|12153.3|12151.3|12160.3|12158.3|12152.8|12150.8|51
1746617700000|2025-05-07 11:35:00|12153.8|12151.8|12154.8|12152.8|12157.8|12155.8|12151.8|12149.8|48
1746618000000|2025-05-07 11:40:00|12154.6|12152.6|12147.1|12145.1|12154.6|12152.6|12144.1|12142.1|67
1746618300000|2025-05-07 11:45:00|12145.6|12143.6|12138.1|12136.1|12147.6|12145.6|12138.1|12136.1|282
1746618600000|2025-05-07 11:50:00|12139.2|12137.2|12147.2|12145.2|12150.2|12148.2|12139.2|12137.2|194
1746618900000|2025-05-07 11:55:00|12148.2|12146.2|12150.2|12148.2|12150.7|12148.7|12146.2|12144.2|86
1746619200000|2025-05-07 12:00:00|12148.7|12146.7|12155.7|12153.7|12161.2|12159.2|12145.7|12143.7|137
1746619500000|2025-05-07 12:05:00|12156.7|12154.7|12158.7|12156.7|12165.7|12163.7|12154.7|12152.7|83
1746619800000|2025-05-07 12:10:00|12158.5|12156.5|12151.5|12149.5|12160|12158|12151.5|12149.5|92
1746620100000|2025-05-07 12:15:00|12149.5|12147.5|12154.5|12152.5|12156.5|12154.5|12149.5|12147.5|65
1746620400000|2025-05-07 12:20:00|12155.6|12153.6|12160.6|12158.6|12165.6|12163.6|12155.6|12153.6|71
1746620700000|2025-05-07 12:25:00|12158.6|12156.6|12153.6|12151.6|12163.6|12161.6|12151.6|12149.6|71
1746621000000|2025-05-07 12:30:00|12153.1|12151.1|12153.1|12151.1|12161.1|12159.1|12151.6|12149.6|96
1746621300000|2025-05-07 12:35:00|12153.6|12151.6|12148.1|12146.1|12155.1|12153.1|12146.1|12144.1|133
1746621600000|2025-05-07 12:40:00|12148.2|12146.2|12154.7|12152.7|12157.2|12155.2|12147.7|12145.7|29
1746621900000|2025-05-07 12:45:00|12155.2|12153.2|12145.7|12143.7|12157.2|12155.2|12143.7|12141.7|85
1746622200000|2025-05-07 12:50:00|12145.2|12143.2|12139.7|12137.7|12145.7|12143.7|12138.7|12136.7|94
1746622500000|2025-05-07 12:55:00|12140.2|12138.2|12142.2|12140.2|12142.2|12140.2|12132.7|12130.7|44
1746622800000|2025-05-07 13:00:00|12142.3|12140.3|12133.8|12131.8|12142.3|12140.3|12131.8|12129.8|577
1746623100000|2025-05-07 13:05:00|12134.3|12132.3|12125.8|12123.8|12135.8|12133.8|12125.3|12123.3|74
1746623400000|2025-05-07 13:10:00|12126.3|12124.3|12137.3|12135.3|12137.3|12135.3|12125.8|12123.8|71
1746623700000|2025-05-07 13:15:00|12136.8|12134.8|12130.8|12128.8|12142.3|12140.3|12130.3|12128.3|87
1746624000000|2025-05-07 13:20:00|12130|12128|12139.5|12137.5|12141|12139|12128|12126|199
1746624300000|2025-05-07 13:25:00|12140|12138|12135|12133|12141.5|12139.5|12133|12131|192
1746624600000|2025-05-07 13:30:00|12134.8|12132.8|12130.8|12128.8|12138.3|12136.3|12125.3|12123.3|180
1746624900000|2025-05-07 13:35:00|12130.3|12128.3|12100.3|12098.3|12131.3|12129.3|12096.8|12094.8|549
1746625200000|2025-05-07 13:40:00|12100.6|12098.6|12124.1|12122.1|12125.1|12123.1|12100.6|12098.6|356
1746625500000|2025-05-07 13:45:00|12123.6|12121.6|12115.1|12113.1|12132.6|12130.6|12112.1|12110.1|372
1746625800000|2025-05-07 13:50:00|12114.1|12112.1|12117.6|12115.6|12122.1|12120.1|12112.1|12110.1|110
1746626100000|2025-05-07 13:55:00|12118.1|12116.1|12153.6|12151.6|12157.6|12155.6|12117.6|12115.6|224
1746626400000|2025-05-07 14:00:00|12152.9|12150.9|12141.9|12139.9|12153.9|12151.9|12141.9|12139.9|202
1746626700000|2025-05-07 14:05:00|12142.9|12140.9|12136.9|12134.9|12150.9|12148.9|12136.9|12134.9|171
1746627000000|2025-05-07 14:10:00|12138.4|12136.4|12129.4|12127.4|12143.4|12141.4|12129.4|12127.4|126
1746627300000|2025-05-07 14:15:00|12128.9|12126.9|12130.9|12128.9|12132.9|12130.9|12125.4|12123.4|241
1746627600000|2025-05-07 14:20:00|12130.7|12128.7|12129.2|12127.2|12136.7|12134.7|12129.2|12127.2|471
1746627900000|2025-05-07 14:25:00|12130.7|12128.7|12134.2|12132.2|12136.7|12134.7|12121.7|12119.7|84
1746628200000|2025-05-07 14:30:00|12132.6|12130.6|12136.6|12134.6|12138.6|12136.6|12129.6|12127.6|75
1746628500000|2025-05-07 14:35:00|12137.1|12135.1|12133.1|12131.1|12142.6|12140.6|12132.1|12130.1|168
1746628800000|2025-05-07 14:40:00|12133.8|12131.8|12135.8|12133.8|12137.8|12135.8|12130.3|12128.3|126
1746629100000|2025-05-07 14:45:00|12135.3|12133.3|12121.3|12119.3|12137.3|12135.3|12121.3|12119.3|79
1746629400000|2025-05-07 14:50:00|12121.5|12119.5|12102.5|12100.5|12122|12120|12102|12100|95
1746629700000|2025-05-07 14:55:00|12101.5|12099.5|12108.5|12106.5|12110.5|12108.5|12100.5|12098.5|109
1746630000000|2025-05-07 15:00:00|12108.6|12106.6|12108.6|12106.6|12112.1|12110.1|12100.6|12098.6|132
1746630300000|2025-05-07 15:05:00|12111.6|12109.6|12113.6|12111.6|12115.6|12113.6|12107.1|12105.1|108
1746630600000|2025-05-07 15:10:00|12113.8|12111.8|12113.8|12111.8|12116.8|12114.8|12110.3|12108.3|137
1746630900000|2025-05-07 15:15:00|12114.3|12112.3|12105.8|12103.8|12116.3|12114.3|12105.8|12103.8|464
1746631200000|2025-05-07 15:20:00|12106.3|12104.3|12118.3|12116.3|12122.8|12120.8|12105.8|12103.8|559
1746631500000|2025-05-07 15:25:00|12119.3|12117.3|12113.3|12111.3|12122.3|12120.3|12113.3|12111.3|1392
1746631800000|2025-05-07 15:30:00|12112.8|12110.8|12118.3|12116.3|12127.8|12125.8|12110.8|12108.8|1297
1746632100000|2025-05-07 15:35:00|12119.3|12117.3|12120.3|12118.3|12130.3|12128.3|12118.8|12116.8|346
1746632400000|2025-05-07 15:40:00|12120.8|12118.8|12133.8|12131.8|12142.3|12140.3|12120.8|12118.8|432
1746632700000|2025-05-07 15:45:00|12134.3|12132.3|12125.8|12123.8|12141.3|12139.3|12125.3|12123.3|82
1746633000000|2025-05-07 15:50:00|12126.3|12124.3|12139.3|12137.3|12140.8|12138.8|12125.3|12123.3|39
1746633300000|2025-05-07 15:55:00|12139.8|12137.8|12145.3|12143.3|12145.3|12143.3|12136.3|12134.3|76
1746633600000|2025-05-07 16:00:00|12144.8|12142.8|12136.8|12134.8|12145.3|12143.3|12136.8|12134.8|63
1746633900000|2025-05-07 16:05:00|12136.3|12134.3|12141.8|12139.8|12142.3|12140.3|12127.3|12125.3|62
1746634200000|2025-05-07 16:10:00|12142.3|12140.3|12145.8|12143.8|12146.8|12144.8|12140.3|12138.3|25
1746634500000|2025-05-07 16:15:00|12145.3|12143.3|12143.8|12141.8|12145.8|12143.8|12141.3|12139.3|19
1746634800000|2025-05-07 16:20:00|12144.3|12142.3|12128.8|12126.8|12145.3|12143.3|12127.8|12125.8|24
1746635100000|2025-05-07 16:25:00|12128.3|12126.3|12124.3|12122.3|12131.3|12129.3|12121.8|12119.8|28
1746635400000|2025-05-07 16:30:00|12124.8|12122.8|12135.3|12133.3|12135.8|12133.8|12123.8|12121.8|30
1746635700000|2025-05-07 16:35:00|12134.8|12132.8|12135.3|12133.3|12137.8|12135.8|12132.8|12130.8|34
1746636000000|2025-05-07 16:40:00|12135.8|12133.8|12139.8|12137.8|12143.8|12141.8|12135.3|12133.3|18
1746636300000|2025-05-07 16:45:00|12139.3|12137.3|12139.8|12137.8|12141.3|12139.3|12133.8|12131.8|12
1746636600000|2025-05-07 16:50:00|12139.3|12137.3|12140.3|12138.3|12141.8|12139.8|12134.8|12132.8|38
1746636900000|2025-05-07 16:55:00|12140.8|12138.8|12143.8|12141.8|12147.8|12145.8|12139.8|12137.8|10
1746637200000|2025-05-07 17:00:00|12144.3|12142.3|12151.3|12149.3|12153.8|12151.8|12142.8|12140.8|14
1746637500000|2025-05-07 17:05:00|12151.8|12149.8|12148.3|12146.3|12151.8|12149.8|12146.8|12144.8|10
1746637800000|2025-05-07 17:10:00|12149.3|12147.3|12151.3|12149.3|12153.3|12151.3|12146.8|12144.8|26
1746638100000|2025-05-07 17:15:00|12151.8|12149.8|12148.8|12146.8|12151.8|12149.8|12147.3|12145.3|5
1746638400000|2025-05-07 17:20:00|12148.3|12146.3|12152.8|12150.8|12153.3|12151.3|12143.3|12141.3|28
1746638700000|2025-05-07 17:25:00|12153.3|12151.3|12147.3|12145.3|12154.3|12152.3|12146.3|12144.3|10
1746639000000|2025-05-07 17:30:00|12148.3|12146.3|12142.8|12140.8|12149.3|12147.3|12139.3|12137.3|14
1746639300000|2025-05-07 17:35:00|12142.3|12140.3|12137.8|12135.8|12142.8|12140.8|12133.8|12131.8|22
1746639600000|2025-05-07 17:40:00|12137.3|12135.3|12136.3|12134.3|12140.3|12138.3|12134.3|12132.3|6
1746639900000|2025-05-07 17:45:00|12135.8|12133.8|12142.8|12140.8|12142.8|12140.8|12135.8|12133.8|12
1746640200000|2025-05-07 17:50:00|12142.3|12140.3|12126.8|12124.8|12142.8|12140.8|12122.8|12120.8|71
1746640500000|2025-05-07 17:55:00|12126.3|12124.3|12120.3|12118.3|12126.8|12124.8|12115.3|12113.3|73
1746640800000|2025-05-07 18:00:00|12118.8|12116.8|12119.3|12117.3|12126.3|12124.3|12112.3|12110.3|104
1746641100000|2025-05-07 18:05:00|12118.8|12116.8|12083.8|12081.8|12119.3|12117.3|12072.3|12070.3|59
1746641400000|2025-05-07 18:10:00|12083.3|12081.3|12082.8|12080.8|12090.3|12088.3|12079.8|12077.8|20
1746641700000|2025-05-07 18:15:00|12082.3|12080.3|12091.3|12089.3|12092.8|12090.8|12076.3|12074.3|18
1746642000000|2025-05-07 18:20:00|12090.8|12088.8|12098.3|12096.3|12101.8|12099.8|12089.8|12087.8|32
1746642300000|2025-05-07 18:25:00|12097.8|12095.8|12103.3|12101.3|12107.3|12105.3|12096.8|12094.8|5
1746642600000|2025-05-07 18:30:00|12103.8|12101.8|12117.3|12115.3|12120.8|12118.8|12098.8|12096.8|4
1746642900000|2025-05-07 18:35:00|12118.3|12116.3|12122.3|12120.3|12125.3|12123.3|12113.3|12111.3|7
1746643200000|2025-05-07 18:40:00|12122.8|12120.8|12124.3|12122.3|12131.3|12129.3|12120.3|12118.3|14
1746643500000|2025-05-07 18:45:00|12124.8|12122.8|12099.3|12097.3|12132.3|12130.3|12091.8|12089.8|37
1746643800000|2025-05-07 18:50:00|12099.8|12097.8|12100.8|12098.8|12106.8|12104.8|12096.3|12094.3|13
1746644100000|2025-05-07 18:55:00|12101.3|12099.3|12128.8|12126.8|12135.8|12133.8|12101.3|12099.3|29
1746644400000|2025-05-07 19:00:00|12127.8|12125.8|12127.3|12125.3|12130.8|12128.8|12118.8|12116.8|36
1746644700000|2025-05-07 19:05:00|12126.8|12124.8|12128.3|12126.3|12130.8|12128.8|12123.3|12121.3|16
1746645000000|2025-05-07 19:10:00|12128.8|12126.8|12127.3|12125.3|12130.3|12128.3|12114.3|12112.3|20
1746645300000|2025-05-07 19:15:00|12127.8|12125.8|12126.8|12124.8|12131.3|12129.3|12114.3|12112.3|21
1746645600000|2025-05-07 19:20:00|12127.3|12125.3|12117.8|12115.8|12131.8|12129.8|12117.3|12115.3|30
1746645900000|2025-05-07 19:25:00|12117.3|12115.3|12095.3|12093.3|12117.3|12115.3|12093.3|12091.3|40
1746646200000|2025-05-07 19:30:00|12094.8|12092.8|12093.8|12091.8|12102.8|12100.8|12092.8|12090.8|62
1746646500000|2025-05-07 19:35:00|12094.3|12092.3|12115.3|12113.3|12120.8|12118.8|12093.3|12091.3|18
1746646800000|2025-05-07 19:40:00|12114.8|12112.8|12145.3|12143.3|12169.8|12167.8|12110.8|12108.8|66
1746647100000|2025-05-07 19:45:00|12145.8|12143.8|12133.3|12131.3|12156.8|12154.8|12126.3|12124.3|27
1746647400000|2025-05-07 19:50:00|12132.8|12130.8|12137.8|12135.8|12143.3|12141.3|12114.3|12112.3|23
1746647700000|2025-05-07 19:55:00|12138.3|12136.3|12127.8|12121.8|12147.3|12145.3|12123.8|12121.8|89
1746648000000|2025-05-07 20:00:00|12130.3|12124.3|12134|12128|12145.6|12139.6|12130|12124|10
1746648300000|2025-05-07 20:05:00|12134.3|12128.3|12126.5|12120.5|12136.6|12130.6|12124.4|12118.4|0
1746648600000|2025-05-07 20:10:00|12126.3|12120.3|12132.6|12126.6|12133.6|12127.6|12126|12120|0
1746648900000|2025-05-07 20:15:00|12132.2|12126.2|12131.7|12125.7|12134.5|12128.5|12130.1|12124.1|0
1746649200000|2025-05-07 20:20:00|12131.4|12125.4|12126.5|12120.5|12131.4|12125.4|12124.9|12118.9|0
1746649500000|2025-05-07 20:25:00|12126.1|12120.1|12124.2|12118.2|12127.9|12121.9|12122.3|12116.3|0
1746649800000|2025-05-07 20:30:00|12123.9|12117.9|12123|12117|12124.2|12118.2|12121.6|12115.6|0
1746650100000|2025-05-07 20:35:00|12123.4|12117.4|12125.6|12119.6|12125.8|12119.8|12121.6|12115.6|0
1746650400000|2025-05-07 20:40:00|12125.8|12119.8|12124.6|12118.6|12125.8|12119.8|12123.4|12117.4|0
1746650700000|2025-05-07 20:45:00|12124.9|12118.9|12126.5|12120.5|12126.8|12120.8|12123.4|12117.4|0
1746651000000|2025-05-07 20:50:00|12126.1|12120.1|12124.6|12118.6|12127.5|12121.5|12124.6|12118.6|0
1746651300000|2025-05-07 20:55:00|12124.2|12118.2|12126|12120|12126.1|12120.1|12124.2|12118.2|0
1746651600000|2025-05-07 21:00:00|12126.5|12120.5|12127|12121|12127.9|12121.9|12126.5|12120.5|0
1746651900000|2025-05-07 21:05:00|12127.2|12121.2|12127.7|12121.7|12127.9|12121.9|12127|12121|0
1746652200000|2025-05-07 21:10:00|12127.6|12121.6|12127.4|12121.4|12128.1|12122.1|12127.4|12121.4|0
1746652500000|2025-05-07 21:15:00|12127.7|12121.7|12127.4|12121.4|12127.7|12121.7|12127.2|12121.2|0
1746652800000|2025-05-07 21:20:00|12127.2|12121.2|12126.9|12120.9|12127.5|12121.5|12126.2|12120.2|0
1746653100000|2025-05-07 21:25:00|12126.8|12120.8|12126.3|12120.3|12127|12121|12126.3|12120.3|0
1746653400000|2025-05-07 21:30:00|12126|12120|12124.9|12118.9|12126.5|12120.5|12124.9|12118.9|0
1746653700000|2025-05-07 21:35:00|12125|12119|12124.3|12118.3|12125.8|12119.8|12124.3|12118.3|0
1746654000000|2025-05-07 21:40:00|12124.4|12118.4|12123.7|12117.7|12125.6|12119.6|12123.7|12117.7|0
1746654300000|2025-05-07 21:45:00|12124.1|12118.1|12126.2|12120.2|12126.5|12120.5|12124.1|12118.1|0
1746654600000|2025-05-07 21:50:00|12126|12120|12126|12120|12127|12121|12126|12120|0
1746654900000|2025-05-07 21:55:00|12125.8|12119.8|12124.3|12118.3|12126.2|12120.2|12124.1|12118.1|0
1746655200000|2025-05-07 22:00:00|12124.1|12118.1|12115.7|12109.7|12124.1|12118.1|12114.2|12108.2|0
1746655500000|2025-05-07 22:05:00|12115.6|12109.6|12119.9|12113.9|12122.3|12116.3|12115.6|12109.6|0
1746655800000|2025-05-07 22:10:00|12120.1|12114.1|12121.5|12115.5|12123.4|12117.4|12119.2|12113.2|0
1746656100000|2025-05-07 22:15:00|12121.6|12115.6|12118.7|12112.7|12121.6|12115.6|12117|12111|0
1746656400000|2025-05-07 22:20:00|12118.9|12112.9|12122.3|12116.3|12123.2|12117.2|12116.4|12110.4|0
1746656700000|2025-05-07 22:25:00|12122.5|12116.5|12126|12120|12126.2|12120.2|12122.5|12116.5|0
1746657000000|2025-05-07 22:30:00|12126.2|12120.2|12126.5|12120.5|12128.2|12122.2|12126.2|12120.2|0
1746657300000|2025-05-07 22:35:00|12126.7|12120.7|12126.5|12120.5|12127.9|12121.9|12126.2|12120.2|0
1746657600000|2025-05-07 22:40:00|12126.9|12120.9|12126|12120|12127.6|12121.6|12125.6|12119.6|0
1746657900000|2025-05-07 22:45:00|12126.2|12120.2|12124.6|12118.6|12127.7|12121.7|12124.3|12118.3|0
1746658200000|2025-05-07 22:50:00|12124.9|12118.9|12126|12120|12126|12120|12123.9|12117.9|0
1746658500000|2025-05-07 22:55:00|12125.8|12119.8|12124.6|12118.6|12126.9|12120.9|12124.1|12118.1|0
1746658800000|2025-05-07 23:00:00|12124.9|12118.9|12129.5|12123.5|12129.5|12123.5|12124.1|12118.1|0
1746659100000|2025-05-07 23:05:00|12129.6|12123.6|12128.2|12122.2|12130.7|12124.7|12126|12120|0
1746659400000|2025-05-07 23:10:00|12128.3|12122.3|12128.8|12122.8|12129.5|12123.5|12127.9|12121.9|0
1746659700000|2025-05-07 23:15:00|12128.6|12122.6|12128.8|12122.8|12129.5|12123.5|12128.4|12122.4|0
1746660000000|2025-05-07 23:20:00|12129.1|12123.1|12128.8|12122.8|12129.5|12123.5|12127.9|12121.9|0
1746660300000|2025-05-07 23:25:00|12128.9|12122.9|12131.7|12125.7|12131.9|12125.9|12128.6|12122.6|0
1746660600000|2025-05-07 23:30:00|12131.4|12125.4|12129.6|12123.6|12133.3|12127.3|12129.6|12123.6|0
1746660900000|2025-05-07 23:35:00|12129.8|12123.8|12130.5|12124.5|12131.2|12125.2|12128.8|12122.8|0
1746661200000|2025-05-07 23:40:00|12130.3|12124.3|12125.3|12119.3|12130.5|12124.5|12124.9|12118.9|0
1746661500000|2025-05-07 23:45:00|12125.5|12119.5|12126|12120|12126.9|12120.9|12124.3|12118.3|0
1746661800000|2025-05-07 23:50:00|12125.8|12119.8|12126.2|12120.2|12127.2|12121.2|12125.1|12119.1|0
1746662100000|2025-05-07 23:55:00|12126|12120|12125.8|12119.8|12127.4|12121.4|12125.6|12119.6|0
1746662400000|2025-05-08 00:00:00|12126|12120|12133.1|12127.1|12134.1|12128.1|12126|12120|0
1746662700000|2025-05-08 00:05:00|12133.3|12127.3|12135.2|12129.2|12135.5|12129.5|12130.7|12124.7|0
1746663000000|2025-05-08 00:10:00|12134.8|12128.8|12130.3|12124.3|12134.8|12128.8|12129.8|12123.8|0
1746663300000|2025-05-08 00:15:00|12130.5|12124.5|12126.6|12120.6|12130.5|12124.5|12118.1|12112.1|0
1746663600000|2025-05-08 00:20:00|12125.7|12119.7|12130.9|12124.9|12130.9|12124.9|12124|12118|0
1746663900000|2025-05-08 00:25:00|12130.8|12124.8|12131|12125|12131|12125|12127.5|12121.5|0
1746664200000|2025-05-08 00:30:00|12130.9|12124.9|12132.6|12126.6|12134.3|12128.3|12129.2|12123.2|0
1746664500000|2025-05-08 00:35:00|12130.9|12124.9|12124|12118|12134.3|12128.3|12123.1|12117.1|0
1746664800000|2025-05-08 00:40:00|12125.7|12119.7|12117.1|12111.1|12125.7|12119.7|12117.1|12111.1|0
1746665100000|2025-05-08 00:45:00|12116.2|12110.2|12126.4|12120.4|12126.4|12120.4|12115.4|12109.4|0
1746665400000|2025-05-08 00:50:00|12127.3|12121.3|12127.2|12121.2|12129|12123|12123.9|12117.9|0
1746665700000|2025-05-08 00:55:00|12127.3|12121.3|12146.6|12140.6|12152.7|12146.7|12125.5|12119.5|0
1746666000000|2025-05-08 01:00:00|12147.4|12141.4|12146.7|12140.7|12151|12145|12140.6|12134.6|0
1746666300000|2025-05-08 01:05:00|12148.4|12142.4|12158|12152|12160.6|12154.6|12144.8|12138.8|0
1746666600000|2025-05-08 01:10:00|12158.9|12152.9|12153.8|12147.8|12160.7|12154.7|12152|12146|0
1746666900000|2025-05-08 01:15:00|12154.7|12148.7|12150.5|12144.5|12154.7|12148.7|12150.4|12144.4|0
1746667200000|2025-05-08 01:20:00|12150.6|12144.6|12152.3|12146.3|12159.2|12153.2|12150.6|12144.6|0
1746667500000|2025-05-08 01:25:00|12154|12148|12150.5|12144.5|12154|12148|12148.7|12142.7|0
1746667800000|2025-05-08 01:30:00|12150.6|12144.6|12158.9|12152.9|12162.4|12156.4|12148.7|12142.7|0
1746668100000|2025-05-08 01:35:00|12157.2|12151.2|12156.3|12150.3|12158.9|12152.9|12154.7|12148.7|0
1746668400000|2025-05-08 01:40:00|12155.5|12149.5|12154.6|12148.6|12157.2|12151.2|12153.7|12147.7|0
1746668700000|2025-05-08 01:45:00|12155.4|12149.4|12155.4|12149.4|12156.3|12150.3|12153.7|12147.7|0
1746669000000|2025-05-08 01:50:00|12155.5|12149.5|12151.4|12145.4|12155.5|12149.5|12149.7|12143.7|0
1746669300000|2025-05-08 01:55:00|12151.5|12145.5|12148|12142|12153.2|12147.2|12147.9|12141.9|0
1746669600000|2025-05-08 02:00:00|12149.7|12143.7|12153.1|12147.1|12154.8|12148.8|12149.7|12143.7|0
1746669900000|2025-05-08 02:05:00|12153.2|12147.2|12149.8|12143.8|12154.9|12148.9|12148.1|12142.1|0
1746670200000|2025-05-08 02:10:00|12150.6|12144.6|12149.8|12143.8|12153.2|12147.2|12149.8|12143.8|0
1746670500000|2025-05-08 02:15:00|12151.5|12145.5|12151.6|12145.6|12153.3|12147.3|12150.7|12144.7|0
1746670800000|2025-05-08 02:20:00|12153.3|12147.3|12153.3|12147.3|12155|12149|12151.6|12145.6|0
1746671100000|2025-05-08 02:25:00|12153.2|12147.2|12155|12149|12155|12149|12153.2|12147.2|0
1746671400000|2025-05-08 02:30:00|12155.9|12149.9|12158.5|12152.5|12160.2|12154.2|12155.9|12149.9|0
1746671700000|2025-05-08 02:35:00|12157.6|12151.6|12159.4|12153.4|12160.3|12154.3|12156.8|12150.8|0
1746672000000|2025-05-08 02:40:00|12160.3|12154.3|12157.7|12151.7|12163.7|12157.7|12156.9|12150.9|0
1746672300000|2025-05-08 02:45:00|12156.9|12150.9|12160.3|12154.3|12160.3|12154.3|12156.9|12150.9|0
1746672600000|2025-05-08 02:50:00|12160.2|12154.2|12161.1|12155.1|12161.1|12155.1|12160.2|12154.2|0
1746672900000|2025-05-08 02:55:00|12162|12156|12163.6|12157.6|12163.7|12157.7|12161.9|12155.9|0
1746673200000|2025-05-08 03:00:00|12163.7|12157.7|12167.1|12161.1|12167.1|12161.1|12163.6|12157.6|0
1746673500000|2025-05-08 03:05:00|12166.3|12160.3|12167.3|12161.3|12167.3|12161.3|12165.4|12159.4|0
1746673800000|2025-05-08 03:10:00|12168.2|12162.2|12169|12163|12170.8|12164.8|12168.2|12162.2|0
1746674100000|2025-05-08 03:15:00|12169.1|12163.1|12171.6|12165.6|12172.5|12166.5|12169.1|12163.1|0
1746674400000|2025-05-08 03:20:00|12172.5|12166.5|12170.5|12164.5|12177.8|12171.8|12170.5|12164.5|0
1746674700000|2025-05-08 03:25:00|12169.6|12163.6|12168.8|12162.8|12170.5|12164.5|12168.8|12162.8|0
1746675000000|2025-05-08 03:30:00|12168.7|12162.7|12173.5|12167.5|12175.2|12169.2|12166.2|12160.2|0
1746675300000|2025-05-08 03:35:00|12171.8|12165.8|12171.8|12165.8|12173.5|12167.5|12171.8|12165.8|0
1746675600000|2025-05-08 03:40:00|12170.1|12164.1|12173.5|12167.5|12173.5|12167.5|12170|12164|0
1746675900000|2025-05-08 03:45:00|12175.2|12169.2|12175.3|12169.3|12177|12171|12173.5|12167.5|0
1746676200000|2025-05-08 03:50:00|12177|12171|12177|12171|12178.7|12172.7|12175.3|12169.3|0
1746676500000|2025-05-08 03:55:00|12176.2|12170.2|12175.3|12169.3|12178.7|12172.7|12175.3|12169.3|0
1746676800000|2025-05-08 04:00:00|12174.5|12168.5|12171.9|12165.9|12174.5|12168.5|12170.2|12164.2|0
1746677100000|2025-05-08 04:05:00|12172.8|12166.8|12177.1|12171.1|12177.1|12171.1|12171.9|12165.9|0
1746677400000|2025-05-08 04:10:00|12176.2|12170.2|12175.4|12169.4|12177.1|12171.1|12175.4|12169.4|0
1746677700000|2025-05-08 04:15:00|12176.2|12170.2|12175.4|12169.4|12177.1|12171.1|12175.3|12169.3|0
1746678000000|2025-05-08 04:20:00|12175.3|12169.3|12170.2|12164.2|12175.3|12169.3|12170.2|12164.2|0
1746678300000|2025-05-08 04:25:00|12170.1|12164.1|12169.3|12163.3|12170.2|12164.2|12168.4|12162.4|0
1746678600000|2025-05-08 04:30:00|12170.2|12164.2|12170.2|12164.2|12170.2|12164.2|12168.5|12162.5|0
1746678900000|2025-05-08 04:35:00|12169.4|12163.4|12172|12166|12172|12166|12168.5|12162.5|0
1746679200000|2025-05-08 04:40:00|12171.9|12165.9|12175.4|12169.4|12177.1|12171.1|12171.9|12165.9|0
1746679500000|2025-05-08 04:45:00|12174.5|12168.5|12173.7|12167.7|12175.4|12169.4|12172|12166|0
1746679800000|2025-05-08 04:50:00|12173.6|12167.6|12172|12166|12174.5|12168.5|12170.3|12164.3|0
1746680100000|2025-05-08 04:55:00|12173.7|12167.7|12173.6|12167.6|12177.1|12171.1|12173.6|12167.6|0
1746680400000|2025-05-08 05:00:00|12173.7|12167.7|12173.6|12167.6|12175.3|12169.3|12171.9|12165.9|0
1746680700000|2025-05-08 05:05:00|12177|12171|12177|12171|12177|12171|12173.6|12167.6|0
1746681000000|2025-05-08 05:10:00|12177.3|12171.3|12174.7|12168.7|12178.1|12172.1|12173|12167|0
1746681300000|2025-05-08 05:15:00|12173.9|12167.9|12174.7|12168.7|12175.6|12169.6|12172.1|12166.1|0
1746681600000|2025-05-08 05:20:00|12173.8|12167.8|12173.8|12167.8|12176.4|12170.4|12173.8|12167.8|0
1746681900000|2025-05-08 05:25:00|12172.1|12166.1|12173.8|12167.8|12175.6|12169.6|12172.1|12166.1|0
1746682200000|2025-05-08 05:30:00|12173.9|12167.9|12167|12161|12175.6|12169.6|12166.9|12160.9|0
1746682500000|2025-05-08 05:35:00|12166.9|12160.9|12167|12161|12167|12161|12161.9|12155.9|0
1746682800000|2025-05-08 05:40:00|12168.7|12162.7|12166.9|12160.9|12170.3|12164.3|12163.6|12157.6|0
1746683100000|2025-05-08 05:45:00|12161.9|12155.9|12165.6|12159.6|12165.6|12159.6|12161.9|12155.9|0
1746683400000|2025-05-08 05:50:00|12162.2|12156.2|12155.5|12149.5|12162.2|12156.2|12155.4|12149.4|0
1746683700000|2025-05-08 05:55:00|12156.3|12150.3|12157.1|12151.1|12158.8|12152.8|12153.7|12147.7|0
1746684000000|2025-05-08 06:00:00|12155.4|12149.4|12158|12156|12167|12165|12144|12142|57
1746684300000|2025-05-08 06:05:00|12159|12157|12149|12147|12162|12160|12149|12147|128
1746684600000|2025-05-08 06:10:00|12149.5|12147.5|12150|12148|12154|12152|12147.5|12145.5|56
1746684900000|2025-05-08 06:15:00|12149.5|12147.5|12144.5|12142.5|12149.5|12147.5|12143.5|12141.5|15
1746685200000|2025-05-08 06:20:00|12145|12143|12150|12148|12152|12150|12143|12141|23
1746685500000|2025-05-08 06:25:00|12150.5|12148.5|12144|12142|12151|12149|12143.5|12141.5|11
1746685800000|2025-05-08 06:30:00|12143.5|12141.5|12138|12136|12146|12144|12138|12136|17
1746686100000|2025-05-08 06:35:00|12137.5|12135.5|12146.5|12144.5|12147|12145|12137.5|12135.5|19
1746686400000|2025-05-08 06:40:00|12147|12145|12162|12160|12163|12161|12147|12145|7
1746686700000|2025-05-08 06:45:00|12161.5|12159.5|12164|12162|12172|12170|12156.5|12154.5|103
1746687000000|2025-05-08 06:50:00|12164.5|12162.5|12170.5|12168.5|12170.5|12168.5|12162|12160|83
1746687300000|2025-05-08 06:55:00|12170|12168|12156.5|12154.5|12170.5|12168.5|12148|12146|84
1746687600000|2025-05-08 07:00:00|12160.5|12158.5|12137.5|12135.5|12165.5|12163.5|12129.5|12127.5|528
1746687900000|2025-05-08 07:05:00|12138|12136|12121.5|12119.5|12145|12143|12114.5|12112.5|271
1746688200000|2025-05-08 07:10:00|12121|12119|12116.5|12114.5|12131.5|12129.5|12116|12114|383
1746688500000|2025-05-08 07:15:00|12117|12115|12095|12093|12120.5|12118.5|12093|12091|205
1746688800000|2025-05-08 07:20:00|12094.5|12092.5|12099|12097|12101|12099|12088.5|12086.5|263
1746689100000|2025-05-08 07:25:00|12099.5|12097.5|12090|12088|12103|12101|12083.5|12081.5|182
1746689400000|2025-05-08 07:30:00|12090.5|12088.5|12097.5|12095.5|12098|12096|12087|12085|145
1746689700000|2025-05-08 07:35:00|12097|12095|12104|12102|12106.5|12104.5|12095|12093|173
1746690000000|2025-05-08 07:40:00|12103.6|12101.6|12108.6|12106.6|12112.6|12110.6|12098.6|12096.6|159
1746690300000|2025-05-08 07:45:00|12109.1|12107.1|12104.6|12102.6|12112.6|12110.6|12101.1|12099.1|199
1746690600000|2025-05-08 07:50:00|12104.7|12102.7|12095.7|12093.7|12105.7|12103.7|12091.7|12089.7|123
1746690900000|2025-05-08 07:55:00|12095.2|12093.2|12097.7|12095.7|12102.7|12100.7|12094.2|12092.2|91
1746691200000|2025-05-08 08:00:00|12097.9|12095.9|12108.4|12106.4|12109.4|12107.4|12097.9|12095.9|145
1746691500000|2025-05-08 08:05:00|12107.9|12105.9|12109.9|12107.9|12111.9|12109.9|12102.9|12100.9|82
1746691800000|2025-05-08 08:10:00|12109.4|12107.4|12107.4|12105.4|12111.4|12109.4|12101.9|12099.9|129
1746692100000|2025-05-08 08:15:00|12107.9|12105.9|12128.4|12126.4|12129.9|12127.9|12106.4|12104.4|94
1746692400000|2025-05-08 08:20:00|12128.1|12126.1|12129.1|12127.1|12131.1|12129.1|12123.1|12121.1|110
1746692700000|2025-05-08 08:25:00|12128.6|12126.6|12128.1|12126.1|12132.1|12130.1|12125.6|12123.6|98
1746693000000|2025-05-08 08:30:00|12129|12127|12132|12130|12136.5|12134.5|12122.5|12120.5|310
1746693300000|2025-05-08 08:35:00|12131|12129|12127.5|12125.5|12135|12133|12123|12121|154
1746693600000|2025-05-08 08:40:00|12128|12126|12114.5|12112.5|12128.5|12126.5|12110.5|12108.5|155
1746693900000|2025-05-08 08:45:00|12114|12112|12116.5|12114.5|12119|12117|12112|12110|64
1746694200000|2025-05-08 08:50:00|12117.2|12115.2|12120.2|12118.2|12126.7|12124.7|12116.7|12114.7|110
1746694500000|2025-05-08 08:55:00|12119.7|12117.7|12116.7|12114.7|12119.7|12117.7|12111.2|12109.2|78
1746694800000|2025-05-08 09:00:00|12115.5|12113.5|12117|12115|12119|12117|12111|12109|106
1746695100000|2025-05-08 09:05:00|12116.5|12114.5|12110|12108|12116.5|12114.5|12109|12107|61
1746695400000|2025-05-08 09:10:00|12110.4|12108.4|12113.9|12111.9|12118.9|12116.9|12110.4|12108.4|87
1746695700000|2025-05-08 09:15:00|12114.4|12112.4|12119.4|12117.4|12120.9|12118.9|12114.4|12112.4|45
1746696000000|2025-05-08 09:20:00|12118.4|12116.4|12121.4|12119.4|12121.9|12119.9|12116.4|12114.4|79
1746696300000|2025-05-08 09:25:00|12120.4|12118.4|12123.9|12121.9|12126.4|12124.4|12117.4|12115.4|138
1746696600000|2025-05-08 09:30:00|12124.2|12122.2|12124.2|12122.2|12125.2|12123.2|12119.7|12117.7|53
1746696900000|2025-05-08 09:35:00|12124.7|12122.7|12125.7|12123.7|12133.7|12131.7|12119.7|12117.7|103
1746697200000|2025-05-08 09:40:00|12125.8|12123.8|12125.8|12123.8|12127.8|12125.8|12122.8|12120.8|43
1746697500000|2025-05-08 09:45:00|12125.3|12123.3|12128.3|12126.3|12129.3|12127.3|12120.8|12118.8|79
1746697800000|2025-05-08 09:50:00|12128.2|12126.2|12132.7|12130.7|12132.7|12130.7|12124.7|12122.7|68
1746698100000|2025-05-08 09:55:00|12133.2|12131.2|12133.7|12131.7|12136.7|12134.7|12131.2|12129.2|121
1746698400000|2025-05-08 10:00:00|12133.8|12131.8|12144.3|12142.3|12144.3|12142.3|12129.3|12127.3|96
1746698700000|2025-05-08 10:05:00|12143.8|12141.8|12141.8|12139.8|12147.3|12145.3|12140.8|12138.8|122
1746699000000|2025-05-08 10:10:00|12141.5|12139.5|12144.5|12142.5|12145.5|12143.5|12140.5|12138.5|272
1746699300000|2025-05-08 10:15:00|12145|12143|12146.5|12144.5|12147.5|12145.5|12140.5|12138.5|108
1746699600000|2025-05-08 10:20:00|12146.4|12144.4|12145.4|12143.4|12153.4|12151.4|12144.4|12142.4|73
1746699900000|2025-05-08 10:25:00|12145.9|12143.9|12146.4|12144.4|12147.9|12145.9|12142.9|12140.9|44
1746700200000|2025-05-08 10:30:00|12145.9|12143.9|12134.4|12132.4|12147.4|12145.4|12134.4|12132.4|116
1746700500000|2025-05-08 10:35:00|12134.9|12132.9|12140.4|12138.4|12140.9|12138.9|12131.4|12129.4|115
1746700800000|2025-05-08 10:40:00|12141.2|12139.2|12146.7|12144.7|12149.7|12147.7|12139.7|12137.7|97
1746701100000|2025-05-08 10:45:00|12146.2|12144.2|12149.7|12147.7|12152.7|12150.7|12145.7|12143.7|52
1746701400000|2025-05-08 10:50:00|12148.3|12146.3|12153.3|12151.3|12153.3|12151.3|12144.3|12142.3|75
1746701700000|2025-05-08 10:55:00|12154.3|12152.3|12155.8|12153.8|12157.8|12155.8|12151.8|12149.8|96
1746702000000|2025-05-08 11:00:00|12156.5|12154.5|12155.5|12153.5|12164|12162|12150|12148|175
1746702300000|2025-05-08 11:05:00|12155|12153|12158|12156|12164|12162|12154.5|12152.5|85
1746702600000|2025-05-08 11:10:00|12157.9|12155.9|12171.4|12169.4|12171.4|12169.4|12155.9|12153.9|77
1746702900000|2025-05-08 11:15:00|12172.4|12170.4|12160.9|12158.9|12172.4|12170.4|12159.4|12157.4|109
1746703200000|2025-05-08 11:20:00|12161.9|12159.9|12167.9|12165.9|12169.4|12167.4|12160.4|12158.4|82
1746703500000|2025-05-08 11:25:00|12167.4|12165.4|12172.4|12170.4|12177.4|12175.4|12167.4|12165.4|77
1746703800000|2025-05-08 11:30:00|12171.4|12169.4|12163.4|12161.4|12173.4|12171.4|12160.4|12158.4|251
1746704100000|2025-05-08 11:35:00|12163.9|12161.9|12163.4|12161.4|12165.9|12163.9|12158.9|12156.9|87
1746704400000|2025-05-08 11:40:00|12165.2|12163.2|12168.2|12166.2|12170.2|12168.2|12162.2|12160.2|307
1746704700000|2025-05-08 11:45:00|12169.2|12167.2|12178.2|12176.2|12178.2|12176.2|12169.2|12167.2|83
1746705000000|2025-05-08 11:50:00|12177.2|12175.2|12175.7|12173.7|12179.7|12177.7|12169.7|12167.7|189
1746705300000|2025-05-08 11:55:00|12175.2|12173.2|12175.2|12173.2|12180.2|12178.2|12172.2|12170.2|74
1746705600000|2025-05-08 12:00:00|12175.1|12173.1|12186.6|12184.6|12189.1|12187.1|12171.6|12169.6|116
1746705900000|2025-05-08 12:05:00|12187.1|12185.1|12184.1|12182.1|12190.6|12188.6|12180.1|12178.1|137
1746706200000|2025-05-08 12:10:00|12183.4|12181.4|12171.4|12169.4|12186.4|12184.4|12170.4|12168.4|140
1746706500000|2025-05-08 12:15:00|12171.9|12169.9|12169.4|12167.4|12173.4|12171.4|12168.4|12166.4|77
1746706800000|2025-05-08 12:20:00|12168.9|12166.9|12165.4|12163.4|12173.4|12171.4|12164.4|12162.4|47
1746707100000|2025-05-08 12:25:00|12167.9|12165.9|12162.9|12160.9|12169.4|12167.4|12161.4|12159.4|99
1746707400000|2025-05-08 12:30:00|12163.1|12161.1|12150.6|12148.6|12164.6|12162.6|12148.1|12146.1|102
1746707700000|2025-05-08 12:35:00|12151.1|12149.1|12116.6|12114.6|12151.1|12149.1|12113.1|12111.1|349
1746708000000|2025-05-08 12:40:00|12117.3|12115.3|12133.3|12131.3|12134.8|12132.8|12113.8|12111.8|165
1746708300000|2025-05-08 12:45:00|12132.8|12130.8|12137.8|12135.8|12139.8|12137.8|12131.8|12129.8|153
1746708600000|2025-05-08 12:50:00|12136.7|12134.7|12127.7|12125.7|12141.2|12139.2|12124.7|12122.7|323
1746708900000|2025-05-08 12:55:00|12127.2|12125.2|12119.2|12117.2|12129.2|12127.2|12118.7|12116.7|807
1746709200000|2025-05-08 13:00:00|12120.3|12118.3|12116.3|12114.3|12122.8|12120.8|12114.8|12112.8|83
1746709500000|2025-05-08 13:05:00|12116.8|12114.8|12127.3|12125.3|12129.3|12127.3|12110.3|12108.3|163
1746709800000|2025-05-08 13:10:00|12126.8|12124.8|12131.8|12129.8|12135.8|12133.8|12123.3|12121.3|902
1746710100000|2025-05-08 13:15:00|12131.3|12129.3|12126.8|12124.8|12133.8|12131.8|12123.8|12121.8|246
1746710400000|2025-05-08 13:20:00|12126.3|12124.3|12125.8|12123.8|12130.8|12128.8|12123.8|12121.8|138
1746710700000|2025-05-08 13:25:00|12126.3|12124.3|12126.8|12124.8|12131.3|12129.3|12122.8|12120.8|427
1746711000000|2025-05-08 13:30:00|12127.3|12125.3|12096.3|12094.3|12129.3|12127.3|12096.3|12094.3|291
1746711300000|2025-05-08 13:35:00|12095.3|12093.3|12082.3|12080.3|12102.3|12100.3|12080.3|12078.3|269
1746711600000|2025-05-08 13:40:00|12082|12080|12081|12079|12087|12085|12076|12074|152
1746711900000|2025-05-08 13:45:00|12079|12077|12085|12083|12086|12084|12070|12068|186
1746712200000|2025-05-08 13:50:00|12084.6|12082.6|12091.6|12089.6|12093.6|12091.6|12078.6|12076.6|164
1746712500000|2025-05-08 13:55:00|12090.6|12088.6|12094.6|12092.6|12100.6|12098.6|12088.6|12086.6|243
1746712800000|2025-05-08 14:00:00|12094.5|12092.5|12089.5|12087.5|12097|12095|12085|12083|128
1746713100000|2025-05-08 14:05:00|12089|12087|12074.5|12072.5|12089|12087|12074|12072|156
1746713400000|2025-05-08 14:10:00|12075.1|12073.1|12082.1|12080.1|12083.1|12081.1|12068.1|12066.1|179
1746713700000|2025-05-08 14:15:00|12079.6|12077.6|12091.1|12089.1|12095.1|12093.1|12079.6|12077.6|97
1746714000000|2025-05-08 14:20:00|12090.7|12088.7|12096.7|12094.7|12098.2|12096.2|12085.2|12083.2|121
1746714300000|2025-05-08 14:25:00|12096.2|12094.2|12103.7|12101.7|12104.2|12102.2|12095.7|12093.7|75
1746714600000|2025-05-08 14:30:00|12103.2|12101.2|12101.2|12099.2|12104.7|12102.7|12096.2|12094.2|109
1746714900000|2025-05-08 14:35:00|12101.7|12099.7|12089.2|12087.2|12103.7|12101.7|12088.7|12086.7|175
1746715200000|2025-05-08 14:40:00|12090|12088|12086|12084|12092|12090|12082|12080|207
1746715500000|2025-05-08 14:45:00|12086.5|12084.5|12083|12081|12089.5|12087.5|12079|12077|101
1746715800000|2025-05-08 14:50:00|12082.5|12080.5|12082|12080|12101.5|12099.5|12075.5|12073.5|152
1746716100000|2025-05-08 14:55:00|12082.5|12080.5|12080|12078|12089|12087|12074|12072|129
1746716400000|2025-05-08 15:00:00|12080.1|12078.1|12071.6|12069.6|12083.1|12081.1|12069.6|12067.6|176
1746716700000|2025-05-08 15:05:00|12072.1|12070.1|12085.6|12083.6|12087.6|12085.6|12071.6|12069.6|123
1746717000000|2025-05-08 15:10:00|12085.5|12083.5|12084|12082|12087.5|12085.5|12079.5|12077.5|107
1746717300000|2025-05-08 15:15:00|12083.5|12081.5|12071.5|12069.5|12083.5|12081.5|12069|12067|905
1746717600000|2025-05-08 15:20:00|12068.7|12066.7|12070.7|12068.7|12077.7|12075.7|12066.2|12064.2|873
1746717900000|2025-05-08 15:25:00|12071.7|12069.7|12065.2|12063.2|12073.2|12071.2|12055.2|12053.2|2697
1746718200000|2025-05-08 15:30:00|12065.7|12063.7|12067.7|12065.7|12071.2|12069.2|12052.7|12050.7|1108
1746718500000|2025-05-08 15:35:00|12068.2|12066.2|12074.2|12072.2|12074.7|12072.7|12061.2|12059.2|721
1746718800000|2025-05-08 15:40:00|12076.2|12074.2|12101.7|12099.7|12112.7|12110.7|12075.7|12073.7|444
1746719100000|2025-05-08 15:45:00|12102.2|12100.2|12120.2|12118.2|12121.2|12119.2|12100.7|12098.7|141
1746719400000|2025-05-08 15:50:00|12119.7|12117.7|12105.7|12103.7|12122.7|12120.7|12101.7|12099.7|271
1746719700000|2025-05-08 15:55:00|12105.2|12103.2|12101.7|12099.7|12105.7|12103.7|12098.7|12096.7|72
1746720000000|2025-05-08 16:00:00|12099.7|12097.7|12107.7|12105.7|12111.2|12109.2|12098.7|12096.7|216
1746720300000|2025-05-08 16:05:00|12107.2|12105.2|12121.7|12119.7|12121.7|12119.7|12105.7|12103.7|67
1746720600000|2025-05-08 16:10:00|12122.2|12120.2|12126.7|12124.7|12128.2|12126.2|12115.2|12113.2|76
1746720900000|2025-05-08 16:15:00|12127.2|12125.2|12130.2|12128.2|12133.7|12131.7|12124.2|12122.2|75
1746721200000|2025-05-08 16:20:00|12129.7|12127.7|12128.2|12126.2|12132.7|12130.7|12119.2|12117.2|97
1746721500000|2025-05-08 16:25:00|12128.7|12126.7|12120.2|12118.2|12132.7|12130.7|12119.7|12117.7|58
1746721800000|2025-05-08 16:30:00|12120.7|12118.7|12117.7|12115.7|12122.2|12120.2|12114.7|12112.7|17
1746722100000|2025-05-08 16:35:00|12117.2|12115.2|12125.7|12123.7|12127.2|12125.2|12116.7|12114.7|22
1746722400000|2025-05-08 16:40:00|12126.2|12124.2|12137.2|12135.2|12137.2|12135.2|12122.7|12120.7|25
1746722700000|2025-05-08 16:45:00|12136.7|12134.7|12140.7|12138.7|12140.7|12138.7|12133.7|12131.7|45
1746723000000|2025-05-08 16:50:00|12140.2|12138.2|12145.7|12143.7|12147.7|12145.7|12138.7|12136.7|44
1746723300000|2025-05-08 16:55:00|12146.2|12144.2|12143.2|12141.2|12149.7|12147.7|12140.7|12138.7|44
1746723600000|2025-05-08 17:00:00|12145.2|12143.2|12140.7|12138.7|12146.7|12144.7|12136.7|12134.7|36
1746723900000|2025-05-08 17:05:00|12140.2|12138.2|12140.2|12138.2|12144.7|12142.7|12135.7|12133.7|14
1746724200000|2025-05-08 17:10:00|12140.7|12138.7|12132.7|12130.7|12140.7|12138.7|12129.7|12127.7|28
1746724500000|2025-05-08 17:15:00|12133.2|12131.2|12132.7|12130.7|12134.7|12132.7|12130.7|12128.7|12
1746724800000|2025-05-08 17:20:00|12132.2|12130.2|12139.2|12137.2|12139.7|12137.7|12128.2|12126.2|4
1746725100000|2025-05-08 17:25:00|12138.7|12136.7|12133.7|12131.7|12138.7|12136.7|12131.7|12129.7|16
1746725400000|2025-05-08 17:30:00|12134.2|12132.2|12128.7|12126.7|12138.2|12136.2|12128.7|12126.7|20
1746725700000|2025-05-08 17:35:00|12128.2|12126.2|12129.2|12127.2|12131.7|12129.7|12124.2|12122.2|29
1746726000000|2025-05-08 17:40:00|12129.7|12127.7|12131.2|12129.2|12132.2|12130.2|12126.2|12124.2|5
1746726300000|2025-05-08 17:45:00|12131.7|12129.7|12130.2|12128.2|12132.2|12130.2|12126.2|12124.2|2
1746726600000|2025-05-08 17:50:00|12130.7|12128.7|12128.7|12126.7|12132.7|12130.7|12127.2|12125.2|9
1746726900000|2025-05-08 17:55:00|12128.2|12126.2|12113.7|12111.7|12128.7|12126.7|12113.2|12111.2|15
1746727200000|2025-05-08 18:00:00|12113.2|12111.2|12115.7|12113.7|12120.7|12118.7|12111.7|12109.7|16
1746727500000|2025-05-08 18:05:00|12116.2|12114.2|12121.7|12119.7|12122.2|12120.2|12115.7|12113.7|0
1746727800000|2025-05-08 18:10:00|12122.2|12120.2|12123.7|12121.7|12125.7|12123.7|12119.2|12117.2|2
1746728100000|2025-05-08 18:15:00|12124.2|12122.2|12127.7|12125.7|12128.2|12126.2|12123.7|12121.7|6
1746728400000|2025-05-08 18:20:00|12127.2|12125.2|12124.7|12122.7|12130.2|12128.2|12123.2|12121.2|2
1746728700000|2025-05-08 18:25:00|12125.2|12123.2|12127.7|12125.7|12128.7|12126.7|12123.7|12121.7|3
1746729000000|2025-05-08 18:30:00|12128.2|12126.2|12134.2|12132.2|12135.7|12133.7|12128.2|12126.2|0
1746729300000|2025-05-08 18:35:00|12134.7|12132.7|12136.2|12134.2|12137.7|12135.7|12133.7|12131.7|6
1746729600000|2025-05-08 18:40:00|12135.7|12133.7|12140.2|12138.2|12140.2|12138.2|12135.7|12133.7|3
1746729900000|2025-05-08 18:45:00|12139.7|12137.7|12138.7|12136.7|12140.7|12138.7|12137.2|12135.2|5
1746730200000|2025-05-08 18:50:00|12138.2|12136.2|12135.7|12133.7|12139.7|12137.7|12135.2|12133.2|18
1746730500000|2025-05-08 18:55:00|12135.2|12133.2|12133.2|12131.2|12137.2|12135.2|12132.2|12130.2|10
1746730800000|2025-05-08 19:00:00|12133.7|12131.7|12134.2|12132.2|12134.7|12132.7|12127.7|12125.7|4
1746731100000|2025-05-08 19:05:00|12133.7|12131.7|12130.2|12128.2|12134.7|12132.7|12128.2|12126.2|7
1746731400000|2025-05-08 19:10:00|12130.7|12128.7|12133.2|12131.2|12135.2|12133.2|12128.2|12126.2|5
1746731700000|2025-05-08 19:15:00|12133.7|12131.7|12142.2|12140.2|12142.2|12140.2|12131.2|12129.2|3
1746732000000|2025-05-08 19:20:00|12142.7|12140.7|12149.7|12147.7|12151.7|12149.7|12142.2|12140.2|47
1746732300000|2025-05-08 19:25:00|12150.2|12148.2|12155.7|12153.7|12157.2|12155.2|12149.2|12147.2|28
1746732600000|2025-05-08 19:30:00|12155.2|12153.2|12156.2|12154.2|12158.7|12156.7|12150.2|12148.2|10
1746732900000|2025-05-08 19:35:00|12156.7|12154.7|12143.7|12141.7|12156.7|12154.7|12143.2|12141.2|35
1746733200000|2025-05-08 19:40:00|12143.2|12141.2|12140.7|12138.7|12144.2|12142.2|12139.7|12137.7|17
1746733500000|2025-05-08 19:45:00|12140.2|12138.2|12126.7|12124.7|12140.2|12138.2|12126.7|12124.7|21
1746733800000|2025-05-08 19:50:00|12128.2|12126.2|12106.2|12104.2|12128.7|12126.7|12106.2|12104.2|49
1746734100000|2025-05-08 19:55:00|12106.7|12104.7|12101|12095|12108.7|12106.7|12097.7|12094|80
1746734400000|2025-05-08 20:00:00|12101.8|12095.8|12111.3|12105.3|12113.2|12107.2|12101.8|12095.8|0
1746734700000|2025-05-08 20:05:00|12111|12105|12112.5|12106.5|12112.9|12106.9|12109.9|12103.9|0
1746735000000|2025-05-08 20:10:00|12112.9|12106.9|12102.9|12096.9|12112.9|12106.9|12102.9|12096.9|0
1746735300000|2025-05-08 20:15:00|12103.6|12097.6|12105.1|12099.1|12105.5|12099.5|12103.2|12097.2|0
1746735600000|2025-05-08 20:20:00|12105.5|12099.5|12102.7|12096.7|12105.8|12099.8|12101.7|12095.7|0
1746735900000|2025-05-08 20:25:00|12102.4|12096.4|12103.2|12097.2|12103.9|12097.9|12101.7|12095.7|0
1746736200000|2025-05-08 20:30:00|12103.6|12097.6|12105.5|12099.5|12105.8|12099.8|12103.2|12097.2|0
1746736500000|2025-05-08 20:35:00|12105.1|12099.1|12105.1|12099.1|12105.1|12099.1|12103.2|12097.2|0
1746736800000|2025-05-08 20:40:00|12104.9|12098.9|12106.1|12100.1|12107.2|12101.2|12104.9|12098.9|0
1746737100000|2025-05-08 20:45:00|12106.2|12100.2|12108|12102|12108|12102|12106.1|12100.1|0
1746737400000|2025-05-08 20:50:00|12107.9|12101.9|12107.7|12101.7|12108.4|12102.4|12106.5|12100.5|0
1746737700000|2025-05-08 20:55:00|12107.6|12101.6|12103.5|12097.5|12108.5|12102.5|12100.6|12094.6|0
1746738000000|2025-05-08 21:00:00|12103.6|12097.6|12105.9|12099.9|12106.1|12100.1|12103.6|12097.6|0
1746738300000|2025-05-08 21:05:00|12106.1|12100.1|12106.1|12100.1|12106.6|12100.6|12105.9|12099.9|0
1746738600000|2025-05-08 21:10:00|12106.2|12100.2|12105.9|12099.9|12106.4|12100.4|12105.4|12099.4|0
1746738900000|2025-05-08 21:15:00|12105.5|12099.5|12105.9|12099.9|12106.8|12100.8|12105.5|12099.5|0
1746739200000|2025-05-08 21:20:00|12106.2|12100.2|12106.8|12100.8|12106.9|12100.9|12106.2|12100.2|0
1746739500000|2025-05-08 21:25:00|12107.1|12101.1|12107.6|12101.6|12108|12102|12106.9|12100.9|0
1746739800000|2025-05-08 21:30:00|12107.8|12101.8|12109.5|12103.5|12109.5|12103.5|12107.6|12101.6|0
1746740100000|2025-05-08 21:35:00|12109.3|12103.3|12108.8|12102.8|12109.3|12103.3|12108.6|12102.6|0
1746740400000|2025-05-08 21:40:00|12109.3|12103.3|12108|12102|12109.7|12103.7|12108|12102|0
1746740700000|2025-05-08 21:45:00|12108.1|12102.1|12109.3|12103.3|12109.5|12103.5|12107.8|12101.8|0
1746741000000|2025-05-08 21:50:00|12109.2|12103.2|12109.2|12103.2|12109.5|12103.5|12108.8|12102.8|0
1746741300000|2025-05-08 21:55:00|12109.1|12103.1|12109.5|12103.5|12109.5|12103.5|12108.5|12102.5|0
1746741600000|2025-05-08 22:00:00|12108.1|12102.1|12101.6|12095.6|12110.2|12104.2|12101.6|12095.6|0
1746741900000|2025-05-08 22:05:00|12101.4|12095.4|12102.8|12096.8|12104.2|12098.2|12101.1|12095.1|0
1746742200000|2025-05-08 22:10:00|12103|12097|12104|12098|12104.7|12098.7|12100.9|12094.9|0
1746742500000|2025-05-08 22:15:00|12104.3|12098.3|12104|12098|12106.9|12100.9|12104|12098|0
1746742800000|2025-05-08 22:20:00|12104.3|12098.3|12104|12098|12104.3|12098.3|12102.8|12096.8|0
1746743100000|2025-05-08 22:25:00|12104.2|12098.2|12104.7|12098.7|12105.7|12099.7|12103|12097|0
1746743400000|2025-05-08 22:30:00|12103.8|12097.8|12100.2|12094.2|12103.8|12097.8|12099.4|12093.4|0
1746743700000|2025-05-08 22:35:00|12100.6|12094.6|12102.1|12096.1|12102.5|12096.5|12099.9|12093.9|0
1746744000000|2025-05-08 22:40:00|12101.9|12095.9|12104.7|12098.7|12104.9|12098.9|12101.2|12095.2|0
1746744300000|2025-05-08 22:45:00|12104.4|12098.4|12103.8|12097.8|12104.5|12098.5|12102.1|12096.1|0
1746744600000|2025-05-08 22:50:00|12104|12098|12103.7|12097.7|12104|12098|12103.1|12097.1|0
1746744900000|2025-05-08 22:55:00|12103.5|12097.5|12103.7|12097.7|12103.8|12097.8|12102.8|12096.8|0
1746745200000|2025-05-08 23:00:00|12103.5|12097.5|12101.4|12095.4|12105.2|12099.2|12100.2|12094.2|0
1746745500000|2025-05-08 23:05:00|12101.3|12095.3|12103.7|12097.7|12104.5|12098.5|12101.1|12095.1|0
1746745800000|2025-05-08 23:10:00|12103.5|12097.5|12105.2|12099.2|12106.2|12100.2|12103.2|12097.2|0
1746746100000|2025-05-08 23:15:00|12105|12099|12104|12098|12105.6|12099.6|12103.3|12097.3|0
1746746400000|2025-05-08 23:20:00|12103.8|12097.8|12100.9|12094.9|12104|12098|12100.4|12094.4|0
1746746700000|2025-05-08 23:25:00|12101.1|12095.1|12098.9|12092.9|12101.1|12095.1|12097|12091|0
1746747000000|2025-05-08 23:30:00|12099.2|12093.2|12094.6|12088.6|12100.2|12094.2|12094.6|12088.6|0
1746747300000|2025-05-08 23:35:00|12094.7|12088.7|12094.4|12088.4|12096.4|12090.4|12092.5|12086.5|0
1746747600000|2025-05-08 23:40:00|12094.6|12088.6|12094.2|12088.2|12095.4|12089.4|12093.2|12087.2|0
1746747900000|2025-05-08 23:45:00|12094.4|12088.4|12094.2|12088.2|12096.4|12090.4|12093.2|12087.2|0
1746748200000|2025-05-08 23:50:00|12094.4|12088.4|12096.6|12090.6|12096.8|12090.8|12092.8|12086.8|0
1746748500000|2025-05-08 23:55:00|12096.8|12090.8|12095.8|12089.8|12097|12091|12092|12086|0
1746748800000|2025-05-09 00:00:00|12095.6|12089.6|12093.9|12087.9|12095.9|12089.9|12089.6|12083.6|0
1746749100000|2025-05-09 00:05:00|12094.2|12088.2|12091.6|12085.6|12094.4|12088.4|12090.9|12084.9|0
1746749400000|2025-05-09 00:10:00|12091.3|12085.3|12088.4|12082.4|12092.3|12086.3|12088|12082|0
1746749700000|2025-05-09 00:15:00|12088.7|12082.7|12086.5|12080.5|12089.4|12083.4|12083.2|12077.2|0
1746750000000|2025-05-09 00:20:00|12088.2|12082.2|12089.9|12083.9|12093.2|12087.2|12088.2|12082.2|0
1746750300000|2025-05-09 00:25:00|12090.7|12084.7|12086.4|12080.4|12091.6|12085.6|12084.6|12078.6|0
1746750600000|2025-05-09 00:30:00|12088|12082|12089.7|12083.7|12094|12088|12088|12082|0
1746750900000|2025-05-09 00:35:00|12089.8|12083.8|12088|12082|12089.8|12083.8|12082.9|12076.9|0
1746751200000|2025-05-09 00:40:00|12088.9|12082.9|12090.7|12084.7|12091.5|12085.5|12088.1|12082.1|0
1746751500000|2025-05-09 00:45:00|12089.8|12083.8|12091.5|12085.5|12093.2|12087.2|12088.1|12082.1|0
1746751800000|2025-05-09 00:50:00|12090.7|12084.7|12093.2|12087.2|12094.9|12088.9|12090.7|12084.7|0
1746752100000|2025-05-09 00:55:00|12094.1|12088.1|12093.3|12087.3|12095|12089|12092.4|12086.4|0
1746752400000|2025-05-09 01:00:00|12094.1|12088.1|12092.4|12086.4|12095|12089|12091.6|12085.6|0
1746752700000|2025-05-09 01:05:00|12091.6|12085.6|12093.3|12087.3|12095.8|12089.8|12091.5|12085.5|0
1746753000000|2025-05-09 01:10:00|12093.2|12087.2|12095|12089|12096.7|12090.7|12091.6|12085.6|0
1746753300000|2025-05-09 01:15:00|12096.7|12090.7|12098.4|12092.4|12098.5|12092.5|12095.8|12089.8|0
1746753600000|2025-05-09 01:20:00|12098.5|12092.5|12105.1|12099.1|12105.1|12099.1|12098.4|12092.4|0
1746753900000|2025-05-09 01:25:00|12105.2|12099.2|12111.9|12105.9|12111.9|12105.9|12105.2|12099.2|0
1746754200000|2025-05-09 01:30:00|12113.5|12107.5|12113.5|12107.5|12115.2|12109.2|12110.2|12104.2|0
1746754500000|2025-05-09 01:35:00|12111.9|12105.9|12109.3|12103.3|12113.5|12107.5|12108.4|12102.4|0
1746754800000|2025-05-09 01:40:00|12110.1|12104.1|12106.9|12100.9|12110.2|12104.2|12105.2|12099.2|0
1746755100000|2025-05-09 01:45:00|12106|12100|12104.4|12098.4|12106|12100|12101.9|12095.9|0
1746755400000|2025-05-09 01:50:00|12103.6|12097.6|12103.5|12097.5|12105.2|12099.2|12103.5|12097.5|0
1746755700000|2025-05-09 01:55:00|12103.6|12097.6|12107|12101|12107|12101|12103.5|12097.5|0
1746756000000|2025-05-09 02:00:00|12107.8|12101.8|12105.3|12099.3|12107.8|12101.8|12105.2|12099.2|0
1746756300000|2025-05-09 02:05:00|12106.1|12100.1|12103.6|12097.6|12106.9|12100.9|12103.6|12097.6|0
1746756600000|2025-05-09 02:10:00|12104.5|12098.5|12107|12101|12107|12101|12103.6|12097.6|0
1746756900000|2025-05-09 02:15:00|12103.7|12097.7|12112.2|12106.2|12112.2|12106.2|12103.7|12097.7|0
1746757200000|2025-05-09 02:20:00|12112.1|12106.1|12113|12107|12113.8|12107.8|12112.1|12106.1|0
1746757500000|2025-05-09 02:25:00|12112.2|12106.2|12115.6|12109.6|12117.3|12111.3|12112.2|12106.2|0
1746757800000|2025-05-09 02:30:00|12116.4|12110.4|12117.3|12111.3|12119|12113|12116.4|12110.4|0
1746758100000|2025-05-09 02:35:00|12118.1|12112.1|12119|12113|12120.7|12114.7|12117.3|12111.3|0
1746758400000|2025-05-09 02:40:00|12119.9|12113.9|12120.7|12114.7|12120.7|12114.7|12119|12113|0
1746758700000|2025-05-09 02:45:00|12119|12113|12119.8|12113.8|12120.7|12114.7|12119|12113|0
1746759000000|2025-05-09 02:50:00|12119.9|12113.9|12112.1|12106.1|12119.9|12113.9|12108.8|12102.8|0
1746759300000|2025-05-09 02:55:00|12111.3|12105.3|12106.9|12100.9|12112.1|12106.1|12105.3|12099.3|0
1746759600000|2025-05-09 03:00:00|12105.2|12099.2|12103.5|12097.5|12107|12101|12097.5|12091.5|0
1746759900000|2025-05-09 03:05:00|12103.6|12097.6|12107.1|12101.1|12108.8|12102.8|12103.6|12097.6|0
1746760200000|2025-05-09 03:10:00|12108.8|12102.8|12110.5|12104.5|12110.5|12104.5|12107.1|12101.1|0
1746760500000|2025-05-09 03:15:00|12109.6|12103.6|12107.9|12101.9|12110.5|12104.5|12107.1|12101.1|0
1746760800000|2025-05-09 03:20:00|12107.1|12101.1|12107.9|12101.9|12108.7|12102.7|12107|12101|0
1746761100000|2025-05-09 03:25:00|12107|12101|12105.3|12099.3|12107.9|12101.9|12103.7|12097.7|0
1746761400000|2025-05-09 03:30:00|12106.2|12100.2|12107|12101|12107|12101|12103.6|12097.6|0
1746761700000|2025-05-09 03:35:00|12106.2|12100.2|12107.1|12101.1|12108.8|12102.8|12106.2|12100.2|0
1746762000000|2025-05-09 03:40:00|12106.3|12100.3|12105.4|12099.4|12107.1|12101.1|12103.6|12097.6|0
1746762300000|2025-05-09 03:45:00|12107.1|12101.1|12108.8|12102.8|12108.8|12102.8|12107.1|12101.1|0
1746762600000|2025-05-09 03:50:00|12110.4|12104.4|12110.5|12104.5|12112.2|12106.2|12108.8|12102.8|0
1746762900000|2025-05-09 03:55:00|12110.6|12104.6|12110.5|12104.5|12112.2|12106.2|12110.5|12104.5|0
1746763200000|2025-05-09 04:00:00|12110.6|12104.6|12112.2|12106.2|12112.3|12106.3|12108.8|12102.8|0
1746763500000|2025-05-09 04:05:00|12111.4|12105.4|12112.2|12106.2|12112.2|12106.2|12110.5|12104.5|0
1746763800000|2025-05-09 04:10:00|12110.5|12104.5|12112.2|12106.2|12112.2|12106.2|12110.5|12104.5|0
1746764100000|2025-05-09 04:15:00|12113.1|12107.1|12111.3|12105.3|12113.9|12107.9|12110.5|12104.5|0
1746764400000|2025-05-09 04:20:00|12110.5|12104.5|12107.1|12101.1|12110.5|12104.5|12107.1|12101.1|0
1746764700000|2025-05-09 04:25:00|12108|12102|12110.8|12104.8|12110.8|12104.8|12108|12102|0
1746765000000|2025-05-09 04:30:00|12109.1|12103.1|12112.5|12106.5|12112.5|12106.5|12109.1|12103.1|0
1746765300000|2025-05-09 04:35:00|12113.3|12107.3|12115|12109|12115|12109|12113.3|12107.3|0
1746765600000|2025-05-09 04:40:00|12114.2|12108.2|12115.9|12109.9|12115.9|12109.9|12114.1|12108.1|0
1746765900000|2025-05-09 04:45:00|12115.8|12109.8|12118.4|12112.4|12119.3|12113.3|12115.8|12109.8|0
1746766200000|2025-05-09 04:50:00|12119.2|12113.2|12120.9|12114.9|12120.9|12114.9|12117.5|12111.5|0
1746766500000|2025-05-09 04:55:00|12120.1|12114.1|12117.5|12111.5|12120.1|12114.1|12114.2|12108.2|0
1746766800000|2025-05-09 05:00:00|12115.9|12109.9|12115.8|12109.8|12119.2|12113.2|12115.8|12109.8|0
1746767100000|2025-05-09 05:05:00|12116.6|12110.6|12117.4|12111.4|12119.1|12113.1|12116.6|12110.6|0
1746767400000|2025-05-09 05:10:00|12116.6|12110.6|12119.9|12113.9|12120.8|12114.8|12116.6|12110.6|0
1746767700000|2025-05-09 05:15:00|12120.8|12114.8|12115.4|12109.4|12122.5|12116.5|12115.4|12109.4|0
1746768000000|2025-05-09 05:20:00|12115.5|12109.5|12113.8|12107.8|12115.5|12109.5|12112|12106|0
1746768300000|2025-05-09 05:25:00|12113.7|12107.7|12113.9|12107.9|12115.4|12109.4|12112|12106|0
1746768600000|2025-05-09 05:30:00|12113.8|12107.8|12115.8|12109.8|12124.1|12118.1|12113.8|12107.8|0
1746768900000|2025-05-09 05:35:00|12114.1|12108.1|12112.4|12106.4|12115.8|12109.8|12110.7|12104.7|0
1746769200000|2025-05-09 05:40:00|12112.3|12106.3|12114.1|12108.1|12114.1|12108.1|12112.3|12106.3|0
1746769500000|2025-05-09 05:45:00|12114.3|12108.3|12117.7|12111.7|12117.7|12111.7|12114.2|12108.2|0
1746769800000|2025-05-09 05:50:00|12117.6|12111.6|12116|12110|12117.6|12111.6|12114.3|12108.3|0
1746770100000|2025-05-09 05:55:00|12117.7|12111.7|12121|12115|12122.7|12116.7|12117.7|12111.7|0
1746770400000|2025-05-09 06:00:00|12121.1|12115.1|12133.8|12131.8|12138.3|12136.3|12121.1|12115.1|23
1746770700000|2025-05-09 06:05:00|12133.3|12131.3|12132.8|12130.8|12136.3|12134.3|12130.8|12128.8|17
1746771000000|2025-05-09 06:10:00|12133.3|12131.3|12127.8|12125.8|12133.3|12131.3|12123.8|12121.8|43
1746771300000|2025-05-09 06:15:00|12127.3|12125.3|12121.8|12119.8|12127.8|12125.8|12121.3|12119.3|0
1746771600000|2025-05-09 06:20:00|12121.3|12119.3|12117.8|12115.8|12122.3|12120.3|12117.8|12115.8|10
1746771900000|2025-05-09 06:25:00|12117.3|12115.3|12115.8|12113.8|12121.3|12119.3|12115.8|12113.8|30
1746772200000|2025-05-09 06:30:00|12116.3|12114.3|12118.8|12116.8|12120.8|12118.8|12115.8|12113.8|3
1746772500000|2025-05-09 06:35:00|12118.3|12116.3|12114.8|12112.8|12120.3|12118.3|12113.8|12111.8|4
1746772800000|2025-05-09 06:40:00|12115.3|12113.3|12115.3|12113.3|12115.3|12113.3|12114.8|12112.8|0
1746773100000|2025-05-09 06:45:00|12114.8|12112.8|12118.8|12116.8|12122.3|12120.3|12114.3|12112.3|29
1746773400000|2025-05-09 06:50:00|12116.8|12114.8|12111.3|12109.3|12117.3|12115.3|12110.3|12108.3|24
1746773700000|2025-05-09 06:55:00|12111.8|12109.8|12129.3|12127.3|12150.3|12148.3|12110.8|12108.8|296
1746774000000|2025-05-09 07:00:00|12127.3|12125.3|12101.8|12099.8|12145.8|12143.8|12080.3|12078.3|600
1746774300000|2025-05-09 07:05:00|12098.8|12096.8|12109.3|12107.3|12113.8|12111.8|12095.8|12093.8|142
1746774600000|2025-05-09 07:10:00|12109.8|12107.8|12109.8|12107.8|12119.3|12117.3|12101.3|12099.3|337
1746774900000|2025-05-09 07:15:00|12110.8|12108.8|12103.8|12101.8|12114.3|12112.3|12103.8|12101.8|162
1746775200000|2025-05-09 07:20:00|12103.9|12101.9|12099.9|12097.9|12107.9|12105.9|12093.4|12091.4|169
1746775500000|2025-05-09 07:25:00|12100.4|12098.4|12115.4|12113.4|12115.4|12113.4|12094.9|12092.9|139
1746775800000|2025-05-09 07:30:00|12115.2|12113.2|12118.2|12116.2|12121.7|12119.7|12115.2|12113.2|114
1746776100000|2025-05-09 07:35:00|12118.7|12116.7|12119.7|12117.7|12123.2|12121.2|12114.7|12112.7|129
1746776400000|2025-05-09 07:40:00|12119.8|12117.8|12121.3|12119.3|12121.8|12119.8|12117.8|12115.8|130
1746776700000|2025-05-09 07:45:00|12122.3|12120.3|12117.8|12115.8|12122.8|12120.8|12114.8|12112.8|127
1746777000000|2025-05-09 07:50:00|12117.4|12115.4|12100.9|12098.9|12119.4|12117.4|12099.4|12097.4|57
1746777300000|2025-05-09 07:55:00|12101.4|12099.4|12097.9|12095.9|12101.9|12099.9|12096.4|12094.4|80
1746777600000|2025-05-09 08:00:00|12099.3|12097.3|12086.8|12084.8|12099.3|12097.3|12084.8|12082.8|233
1746777900000|2025-05-09 08:05:00|12086.3|12084.3|12084.8|12082.8|12090.8|12088.8|12081.3|12079.3|60
1746778200000|2025-05-09 08:10:00|12084.1|12082.1|12083.1|12081.1|12084.1|12082.1|12073.1|12071.1|153
1746778500000|2025-05-09 08:15:00|12084.1|12082.1|12068.6|12066.6|12084.1|12082.1|12066.6|12064.6|87
1746778800000|2025-05-09 08:20:00|12069.3|12067.3|12078.8|12076.8|12079.8|12077.8|12069.3|12067.3|71
1746779100000|2025-05-09 08:25:00|12078.3|12076.3|12082.8|12080.8|12083.3|12081.3|12072.8|12070.8|52
1746779400000|2025-05-09 08:30:00|12081.7|12079.7|12077.2|12075.2|12084.7|12082.7|12076.7|12074.7|54
1746779700000|2025-05-09 08:35:00|12077.7|12075.7|12075.2|12073.2|12079.2|12077.2|12070.7|12068.7|78
1746780000000|2025-05-09 08:40:00|12075.8|12073.8|12080.3|12078.3|12085.3|12083.3|12074.3|12072.3|105
1746780300000|2025-05-09 08:45:00|12080.8|12078.8|12082.3|12080.3|12090.3|12088.3|12079.8|12077.8|99
1746780600000|2025-05-09 08:50:00|12082.5|12080.5|12085.5|12083.5|12089.5|12087.5|12082.5|12080.5|68
1746780900000|2025-05-09 08:55:00|12086|12084|12082|12080|12088|12086|12079.5|12077.5|99
1746781200000|2025-05-09 09:00:00|12081.7|12079.7|12090.2|12088.2|12092.2|12090.2|12081.2|12079.2|69
1746781500000|2025-05-09 09:05:00|12090.7|12088.7|12087.2|12085.2|12091.2|12089.2|12081.7|12079.7|43
1746781800000|2025-05-09 09:10:00|12086.3|12084.3|12092.3|12090.3|12092.8|12090.8|12084.3|12082.3|46
1746782100000|2025-05-09 09:15:00|12093.3|12091.3|12101.8|12099.8|12104.3|12102.3|12092.8|12090.8|88
1746782400000|2025-05-09 09:20:00|12101.7|12099.7|12093.7|12091.7|12103.2|12101.2|12091.2|12089.2|58
1746782700000|2025-05-09 09:25:00|12094.2|12092.2|12092.2|12090.2|12096.2|12094.2|12087.2|12085.2|62
1746783000000|2025-05-09 09:30:00|12094|12092|12098|12096|12099|12097|12092.5|12090.5|55
1746783300000|2025-05-09 09:35:00|12096|12094|12103|12101|12104.5|12102.5|12095|12093|44
1746783600000|2025-05-09 09:40:00|12101.8|12099.8|12099.8|12097.8|12103.3|12101.3|12098.3|12096.3|34
1746783900000|2025-05-09 09:45:00|12100.3|12098.3|12114.8|12112.8|12118.8|12116.8|12099.8|12097.8|109
1746784200000|2025-05-09 09:50:00|12114.7|12112.7|12105.2|12103.2|12116.2|12114.2|12100.7|12098.7|114
1746784500000|2025-05-09 09:55:00|12104.7|12102.7|12110.7|12108.7|12112.2|12110.2|12104.7|12102.7|79
1746784800000|2025-05-09 10:00:00|12111.8|12109.8|12115.8|12113.8|12117.8|12115.8|12110.8|12108.8|144
1746785100000|2025-05-09 10:05:00|12116.3|12114.3|12117.8|12115.8|12118.8|12116.8|12113.8|12111.8|63
1746785400000|2025-05-09 10:10:00|12116.4|12114.4|12116.4|12114.4|12119.4|12117.4|12113.4|12111.4|73
1746785700000|2025-05-09 10:15:00|12116.9|12114.9|12116.4|12114.4|12119.4|12117.4|12112.4|12110.4|61
1746786000000|2025-05-09 10:20:00|12118|12116|12113|12111|12118|12116|12111.5|12109.5|105
1746786300000|2025-05-09 10:25:00|12114|12112|12111.5|12109.5|12117|12115|12108.5|12106.5|49
1746786600000|2025-05-09 10:30:00|12111|12109|12107.5|12105.5|12116|12114|12103.5|12101.5|59
1746786900000|2025-05-09 10:35:00|12108.5|12106.5|12106.5|12104.5|12108.5|12106.5|12103.5|12101.5|38
1746787200000|2025-05-09 10:40:00|12105.7|12103.7|12101.7|12099.7|12108.7|12106.7|12101.7|12099.7|74
1746787500000|2025-05-09 10:45:00|12100.7|12098.7|12104.7|12102.7|12109.2|12107.2|12100.2|12098.2|105
1746787800000|2025-05-09 10:50:00|12104.5|12102.5|12103.5|12101.5|12108.5|12106.5|12102|12100|41
1746788100000|2025-05-09 10:55:00|12104|12102|12093.5|12091.5|12104|12102|12093|12091|67
1746788400000|2025-05-09 11:00:00|12094.9|12092.9|12081.9|12079.9|12094.9|12092.9|12080.4|12078.4|134
1746788700000|2025-05-09 11:05:00|12082.9|12080.9|12085.4|12083.4|12087.4|12085.4|12079.9|12077.9|81
1746789000000|2025-05-09 11:10:00|12083.5|12081.5|12091|12089|12093|12091|12083.5|12081.5|33
1746789300000|2025-05-09 11:15:00|12091.5|12089.5|12092.5|12090.5|12094.5|12092.5|12089|12087|30
1746789600000|2025-05-09 11:20:00|12092.4|12090.4|12088.9|12086.9|12093.9|12091.9|12085.4|12083.4|43
1746789900000|2025-05-09 11:25:00|12089.4|12087.4|12069.9|12067.9|12102.4|12100.4|12059.4|12057.4|622
1746790200000|2025-05-09 11:30:00|12071|12069|12073.5|12071.5|12078|12076|12066.5|12064.5|174
1746790500000|2025-05-09 11:35:00|12074|12072|12067|12065|12078.5|12076.5|12066.5|12064.5|201
1746790800000|2025-05-09 11:40:00|12068|12066|12073|12071|12074.5|12072.5|12064|12062|24
1746791100000|2025-05-09 11:45:00|12074|12072|12085|12083|12088|12086|12074|12072|57
1746791400000|2025-05-09 11:50:00|12084.2|12082.2|12076.7|12074.7|12084.7|12082.7|12075.7|12073.7|129
1746791700000|2025-05-09 11:55:00|12076.2|12074.2|12071.2|12069.2|12079.7|12077.7|12071.2|12069.2|29
1746792000000|2025-05-09 12:00:00|12072.1|12070.1|12084.6|12082.6|12085.1|12083.1|12072.1|12070.1|85
1746792300000|2025-05-09 12:05:00|12083.6|12081.6|12083.1|12081.1|12087.6|12085.6|12081.6|12079.6|58
1746792600000|2025-05-09 12:10:00|12081.9|12079.9|12084.9|12082.9|12084.9|12082.9|12079.9|12077.9|29
1746792900000|2025-05-09 12:15:00|12085.4|12083.4|12086.9|12084.9|12095.9|12093.9|12085.4|12083.4|57
1746793200000|2025-05-09 12:20:00|12086.5|12084.5|12087.5|12085.5|12090.5|12088.5|12085.5|12083.5|83
1746793500000|2025-05-09 12:25:00|12089.5|12087.5|12086.5|12084.5|12092.5|12090.5|12081.5|12079.5|45
1746793800000|2025-05-09 12:30:00|12087.5|12085.5|12101|12099|12102|12100|12086|12084|48
1746794100000|2025-05-09 12:35:00|12101.5|12099.5|12109.5|12107.5|12110.5|12108.5|12098|12096|36
1746794400000|2025-05-09 12:40:00|12108.9|12106.9|12105.9|12103.9|12112.9|12110.9|12105.9|12103.9|111
1746794700000|2025-05-09 12:45:00|12105.4|12103.4|12093.9|12091.9|12105.4|12103.4|12092.4|12090.4|47
1746795000000|2025-05-09 12:50:00|12095|12093|12086|12084|12096|12094|12085.5|12083.5|37
1746795300000|2025-05-09 12:55:00|12085.5|12083.5|12087|12085|12087|12085|12080.5|12078.5|39
1746795600000|2025-05-09 13:00:00|12087.3|12085.3|12089.3|12087.3|12092.3|12090.3|12085.3|12083.3|120
1746795900000|2025-05-09 13:05:00|12088.8|12086.8|12089.3|12087.3|12091.8|12089.8|12087.8|12085.8|35
1746796200000|2025-05-09 13:10:00|12088.1|12086.1|12084.1|12082.1|12089.6|12087.6|12082.6|12080.6|31
1746796500000|2025-05-09 13:15:00|12086.1|12084.1|12083.1|12081.1|12090.6|12088.6|12082.1|12080.1|46
1746796800000|2025-05-09 13:20:00|12083.4|12081.4|12095.4|12093.4|12096.9|12094.9|12083.4|12081.4|36
1746797100000|2025-05-09 13:25:00|12094.4|12092.4|12087.9|12085.9|12095.4|12093.4|12087.9|12085.9|49
1746797400000|2025-05-09 13:30:00|12087.6|12085.6|12081.6|12079.6|12090.1|12088.1|12078.1|12076.1|389
1746797700000|2025-05-09 13:35:00|12081.1|12079.1|12088.6|12086.6|12091.6|12089.6|12078.1|12076.1|74
1746798000000|2025-05-09 13:40:00|12089.3|12087.3|12077.8|12075.8|12089.8|12087.8|12074.8|12072.8|98
1746798300000|2025-05-09 13:45:00|12078.8|12076.8|12092.8|12090.8|12094.8|12092.8|12076.3|12074.3|94
1746798600000|2025-05-09 13:50:00|12091.9|12089.9|12081.9|12079.9|12093.4|12091.4|12078.4|12076.4|82
1746798900000|2025-05-09 13:55:00|12081.4|12079.4|12088.9|12086.9|12090.9|12088.9|12079.9|12077.9|84
1746799200000|2025-05-09 14:00:00|12089.5|12087.5|12084.5|12082.5|12091|12089|12083.5|12081.5|88
1746799500000|2025-05-09 14:05:00|12085|12083|12086.5|12084.5|12088.5|12086.5|12083.5|12081.5|621
1746799800000|2025-05-09 14:10:00|12086.3|12084.3|12082.3|12080.3|12086.3|12084.3|12077.3|12075.3|71
1746800100000|2025-05-09 14:15:00|12081.8|12079.8|12071.3|12069.3|12085.3|12083.3|12071.3|12069.3|77
1746800400000|2025-05-09 14:20:00|12071.4|12069.4|12061.9|12059.9|12073.4|12071.4|12061.9|12059.9|116
1746800700000|2025-05-09 14:25:00|12061.4|12059.4|12064.9|12062.9|12065.4|12063.4|12054.9|12052.9|158
1746801000000|2025-05-09 14:30:00|12065.1|12063.1|12067.1|12065.1|12075.1|12073.1|12061.6|12059.6|225
1746801300000|2025-05-09 14:35:00|12066.6|12064.6|12064.1|12062.1|12069.1|12067.1|12059.6|12057.6|347
1746801600000|2025-05-09 14:40:00|12063.6|12061.6|12081.1|12079.1|12081.1|12079.1|12063.1|12061.1|115
1746801900000|2025-05-09 14:45:00|12081.6|12079.6|12073.1|12071.1|12085.6|12083.6|12068.6|12066.6|69
1746802200000|2025-05-09 14:50:00|12072.2|12070.2|12063.2|12061.2|12072.2|12070.2|12059.7|12057.7|63
1746802500000|2025-05-09 14:55:00|12062.7|12060.7|12070.7|12068.7|12071.7|12069.7|12061.7|12059.7|324
1746802800000|2025-05-09 15:00:00|12070.9|12068.9|12077.4|12075.4|12077.4|12075.4|12068.4|12066.4|152
1746803100000|2025-05-09 15:05:00|12077.9|12075.9|12077.4|12075.4|12083.4|12081.4|12076.4|12074.4|194
1746803400000|2025-05-09 15:10:00|12076.6|12074.6|12070.1|12068.1|12078.6|12076.6|12068.6|12066.6|188
1746803700000|2025-05-09 15:15:00|12070.6|12068.6|12068.6|12066.6|12074.1|12072.1|12067.1|12065.1|445
1746804000000|2025-05-09 15:20:00|12069.6|12067.6|12064.1|12062.1|12071.1|12069.1|12061.6|12059.6|403
1746804300000|2025-05-09 15:25:00|12065.1|12063.1|12083.6|12081.6|12083.6|12081.6|12063.6|12061.6|1614
1746804600000|2025-05-09 15:30:00|12083.1|12081.1|12089.6|12087.6|12089.6|12087.6|12075.6|12073.6|1054
1746804900000|2025-05-09 15:35:00|12090.6|12088.6|12096.6|12094.6|12100.6|12098.6|12089.6|12087.6|342
1746805200000|2025-05-09 15:40:00|12096.1|12094.1|12088.1|12086.1|12096.1|12094.1|12085.6|12083.6|195
1746805500000|2025-05-09 15:45:00|12087.6|12085.6|12091.1|12089.1|12093.6|12091.6|12085.1|12083.1|133
1746805800000|2025-05-09 15:50:00|12091.6|12089.6|12094.1|12092.1|12099.6|12097.6|12091.6|12089.6|189
1746806100000|2025-05-09 15:55:00|12094.6|12092.6|12096.1|12094.1|12096.1|12094.1|12090.1|12088.1|34
1746806400000|2025-05-09 16:00:00|12095.6|12093.6|12083.1|12081.1|12096.1|12094.1|12082.6|12080.6|42
1746806700000|2025-05-09 16:05:00|12082.6|12080.6|12082.6|12080.6|12086.6|12084.6|12080.6|12078.6|20
1746807000000|2025-05-09 16:10:00|12082.1|12080.1|12085.6|12083.6|12086.6|12084.6|12077.1|12075.1|34
1746807300000|2025-05-09 16:15:00|12086.1|12084.1|12086.6|12084.6|12090.1|12088.1|12082.6|12080.6|20
1746807600000|2025-05-09 16:20:00|12087.1|12085.1|12086.6|12084.6|12089.6|12087.6|12084.6|12082.6|5
1746807900000|2025-05-09 16:25:00|12086.1|12084.1|12085.6|12083.6|12088.6|12086.6|12084.1|12082.1|18
1746808200000|2025-05-09 16:30:00|12085.1|12083.1|12081.6|12079.6|12090.6|12088.6|12079.6|12077.6|24
1746808500000|2025-05-09 16:35:00|12081.1|12079.1|12082.6|12080.6|12088.6|12086.6|12081.1|12079.1|16
1746808800000|2025-05-09 16:40:00|12082.1|12080.1|12076.6|12074.6|12085.6|12083.6|12076.6|12074.6|13
1746809100000|2025-05-09 16:45:00|12076.1|12074.1|12072.6|12070.6|12076.6|12074.6|12069.1|12067.1|32
1746809400000|2025-05-09 16:50:00|12072.1|12070.1|12076.1|12074.1|12076.6|12074.6|12068.6|12066.6|15
1746809700000|2025-05-09 16:55:00|12076.6|12074.6|12077.6|12075.6|12079.1|12077.1|12073.6|12071.6|10
1746810000000|2025-05-09 17:00:00|12077.1|12075.1|12077.6|12075.6|12081.6|12079.6|12076.6|12074.6|22
1746810300000|2025-05-09 17:05:00|12078.1|12076.1|12082.6|12080.6|12083.1|12081.1|12073.6|12071.6|6
1746810600000|2025-05-09 17:10:00|12083.1|12081.1|12081.1|12079.1|12085.6|12083.6|12081.1|12079.1|4
1746810900000|2025-05-09 17:15:00|12081.6|12079.6|12086.1|12084.1|12089.1|12087.1|12081.6|12079.6|13
1746811200000|2025-05-09 17:20:00|12086.6|12084.6|12086.6|12084.6|12090.6|12088.6|12072.1|12070.1|83
1746811500000|2025-05-09 17:25:00|12087.1|12085.1|12089.6|12087.6|12093.1|12091.1|12087.1|12085.1|15
1746811800000|2025-05-09 17:30:00|12089.1|12087.1|12085.6|12083.6|12091.6|12089.6|12084.1|12082.1|14
1746812100000|2025-05-09 17:35:00|12086.1|12084.1|12090.1|12088.1|12090.6|12088.6|12085.6|12083.6|3
1746812400000|2025-05-09 17:40:00|12089.6|12087.6|12096.6|12094.6|12097.1|12095.1|12088.6|12086.6|10
1746812700000|2025-05-09 17:45:00|12096.1|12094.1|12100.1|12098.1|12101.6|12099.6|12095.6|12093.6|4
1746813000000|2025-05-09 17:50:00|12099.6|12097.6|12100.1|12098.1|12101.1|12099.1|12096.1|12094.1|15
1746813300000|2025-05-09 17:55:00|12100.6|12098.6|12104.1|12102.1|12105.1|12103.1|12098.6|12096.6|7
1746813600000|2025-05-09 18:00:00|12103.6|12101.6|12099.6|12097.6|12104.1|12102.1|12099.1|12097.1|12
1746813900000|2025-05-09 18:05:00|12099.1|12097.1|12098.1|12096.1|12102.6|12100.6|12097.6|12095.6|10
1746814200000|2025-05-09 18:10:00|12097.6|12095.6|12097.1|12095.1|12100.6|12098.6|12096.6|12094.6|7
1746814500000|2025-05-09 18:15:00|12097.6|12095.6|12088.6|12086.6|12098.6|12096.6|12086.1|12084.1|9
1746814800000|2025-05-09 18:20:00|12088.1|12086.1|12089.6|12087.6|12090.6|12088.6|12087.1|12085.1|10
1746815100000|2025-05-09 18:25:00|12089.1|12087.1|12086.1|12084.1|12089.6|12087.6|12084.1|12082.1|11
1746815400000|2025-05-09 18:30:00|12085.6|12083.6|12087.6|12085.6|12090.1|12088.1|12084.1|12082.1|10
1746815700000|2025-05-09 18:35:00|12088.1|12086.1|12084.1|12082.1|12088.6|12086.6|12082.1|12080.1|8
1746816000000|2025-05-09 18:40:00|12083.6|12081.6|12085.1|12083.1|12087.6|12085.6|12083.6|12081.6|4
1746816300000|2025-05-09 18:45:00|12085.6|12083.6|12087.6|12085.6|12088.6|12086.6|12085.1|12083.1|4
1746816600000|2025-05-09 18:50:00|12088.1|12086.1|12086.1|12084.1|12088.6|12086.6|12083.1|12081.1|19
1746816900000|2025-05-09 18:55:00|12086.6|12084.6|12087.6|12085.6|12088.1|12086.1|12085.1|12083.1|6
1746817200000|2025-05-09 19:00:00|12087.1|12085.1|12090.6|12088.6|12091.6|12089.6|12087.1|12085.1|3
1746817500000|2025-05-09 19:05:00|12091.1|12089.1|12093.6|12091.6|12095.6|12093.6|12089.1|12087.1|10
1746817800000|2025-05-09 19:10:00|12093.1|12091.1|12090.1|12088.1|12094.6|12092.6|12087.1|12085.1|2
1746818100000|2025-05-09 19:15:00|12089.6|12087.6|12088.1|12086.1|12090.6|12088.6|12085.6|12083.6|1
1746818400000|2025-05-09 19:20:00|12087.6|12085.6|12083.6|12081.6|12087.6|12085.6|12081.1|12079.1|12
1746818700000|2025-05-09 19:25:00|12084.1|12082.1|12081.6|12079.6|12084.6|12082.6|12080.6|12078.6|28
1746819000000|2025-05-09 19:30:00|12081.1|12079.1|12077.1|12075.1|12082.6|12080.6|12074.1|12072.1|19
1746819300000|2025-05-09 19:35:00|12078.6|12076.6|12072.6|12070.6|12079.1|12077.1|12071.1|12069.1|30
1746819600000|2025-05-09 19:40:00|12072.1|12070.1|12077.1|12075.1|12077.6|12075.6|12071.1|12069.1|36
1746819900000|2025-05-09 19:45:00|12076.6|12074.6|12072.1|12070.1|12076.6|12074.6|12070.6|12068.6|42
1746820200000|2025-05-09 19:50:00|12074.1|12072.1|12078.6|12076.6|12079.1|12077.1|12073.6|12071.6|59
1746820500000|2025-05-09 19:55:00|12078.1|12076.1|12084.7|12078.7|12086.3|12083.6|12071.6|12069.6|121
1746820800000|2025-05-09 20:00:00|12083.4|12077.4|12087.1|12081.1|12087.5|12081.5|12079.3|12073.3|0
1746821100000|2025-05-09 20:05:00|12087.5|12081.5|12086.3|12080.3|12088.8|12082.8|12084|12078|0
1746821400000|2025-05-09 20:10:00|12086.6|12080.6|12085.2|12079.2|12086.6|12080.6|12082.7|12076.7|0
1746821700000|2025-05-09 20:15:00|12084.9|12078.9|12085.6|12079.6|12087.1|12081.1|12083.4|12077.4|0
1746822000000|2025-05-09 20:20:00|12085.9|12079.9|12085.9|12079.9|12086.6|12080.6|12084.4|12078.4|0
1746822300000|2025-05-09 20:25:00|12085.6|12079.6|12083.4|12077.4|12085.6|12079.6|12083|12077|0
1746822600000|2025-05-09 20:30:00|12083|12077|12082|12076|12084|12078|12081.5|12075.5|0
1746822900000|2025-05-09 20:35:00|12081.8|12075.8|12084.6|12078.6|12084.9|12078.9|12081.8|12075.8|0
1746823200000|2025-05-09 20:40:00|12084.9|12078.9|12084.6|12078.6|12085.6|12079.6|12083.4|12077.4|0
1746823500000|2025-05-09 20:45:00|12084.4|12078.4|12085.2|12079.2|12085.6|12079.6|12083.7|12077.7|0
1746823800000|2025-05-09 20:50:00|12085.3|12079.3|12090.4|12084.4|12091.6|12085.6|12084.9|12078.9|0
1746824100000|2025-05-09 20:55:00|12090.7|12084.7|12091.6|12085.6|12091.9|12085.9|12089.2|12083.2|0
1747000800000|2025-05-11 22:00:00|12166.8|12160.8|12155.4|12149.4|12167.5|12161.5|12155.1|12149.1|0
1747001100000|2025-05-11 22:05:00|12154.9|12148.9|12157.8|12151.8|12161.6|12155.6|12148.9|12142.9|0
1747001400000|2025-05-11 22:10:00|12156.9|12150.9|12164.3|12158.3|12164.5|12158.5|12155.4|12149.4|0
1747001700000|2025-05-11 22:15:00|12164.1|12158.1|12156.3|12150.3|12164.8|12158.8|12155.2|12149.2|0
1747002000000|2025-05-11 22:20:00|12155.9|12149.9|12149.3|12143.3|12157.5|12151.5|12148.9|12142.9|0
1747002300000|2025-05-11 22:25:00|12148.9|12142.9|12144.5|12138.5|12149.6|12143.6|12143.3|12137.3|0
1747002600000|2025-05-11 22:30:00|12144.3|12138.3|12144|12138|12147.6|12141.6|12141.8|12135.8|0
1747002900000|2025-05-11 22:35:00|12143.8|12137.8|12143|12137|12144.3|12138.3|12136|12130|0
1747003200000|2025-05-11 22:40:00|12143.3|12137.3|12143|12137|12146|12140|12141.9|12135.9|0
1747003500000|2025-05-11 22:45:00|12143.1|12137.1|12144.3|12138.3|12145.9|12139.9|12142.8|12136.8|0
1747003800000|2025-05-11 22:50:00|12144.5|12138.5|12144.5|12138.5|12146.7|12140.7|12141.9|12135.9|0
1747004100000|2025-05-11 22:55:00|12144.3|12138.3|12142.3|12136.3|12144.5|12138.5|12140.4|12134.4|0
1747004400000|2025-05-11 23:00:00|12143|12137|12147.2|12141.2|12148.4|12142.4|12140.8|12134.8|0
1747004700000|2025-05-11 23:05:00|12147.7|12141.7|12148.1|12142.1|12151.8|12145.8|12145.9|12139.9|0
1747005000000|2025-05-11 23:10:00|12147.7|12141.7|12149.6|12143.6|12150.6|12144.6|12146.9|12140.9|0
1747005300000|2025-05-11 23:15:00|12149.8|12143.8|12155.4|12149.4|12156.3|12150.3|12148.8|12142.8|0
1747005600000|2025-05-11 23:20:00|12155.6|12149.6|12159.2|12153.2|12160.5|12154.5|12151.3|12145.3|0
1747005900000|2025-05-11 23:25:00|12159.3|12153.3|12159.3|12153.3|12162.7|12156.7|12156.8|12150.8|0
1747006200000|2025-05-11 23:30:00|12159.5|12153.5|12158.1|12152.1|12159.7|12153.7|12156.8|12150.8|0
1747006500000|2025-05-11 23:35:00|12158|12152|12153|12147|12158.1|12152.1|12152.7|12146.7|0
1747006800000|2025-05-11 23:40:00|12152.9|12146.9|12157|12151|12158.1|12152.1|12149.5|12143.5|0
1747007100000|2025-05-11 23:45:00|12157.1|12151.1|12156.4|12150.4|12160.7|12154.7|12155.8|12149.8|0
1747007400000|2025-05-11 23:50:00|12156.6|12150.6|12147.2|12141.2|12156.8|12150.8|12147.1|12141.1|0
1747007700000|2025-05-11 23:55:00|12147.3|12141.3|12150.1|12144.1|12150.3|12144.3|12146.7|12140.7|0
1747008000000|2025-05-12 00:00:00|12150.3|12144.3|12153.5|12147.5|12154.1|12148.1|12147.6|12141.6|0
1747008300000|2025-05-12 00:05:00|12153.4|12147.4|12157.3|12151.3|12157.6|12151.6|12152.9|12146.9|0
1747008600000|2025-05-12 00:10:00|12157.5|12151.5|12144.9|12138.9|12157.8|12151.8|12144.7|12138.7|0
1747008900000|2025-05-12 00:15:00|12145.1|12139.1|12137.2|12131.2|12150.4|12144.4|12137.1|12131.1|0
1747009200000|2025-05-12 00:20:00|12138.8|12132.8|12135.6|12129.6|12138.9|12132.9|12132.2|12126.2|0
1747009500000|2025-05-12 00:25:00|12135.7|12129.7|12133.2|12127.2|12137.4|12131.4|12132.3|12126.3|0
1747009800000|2025-05-12 00:30:00|12134|12128|12137.5|12131.5|12137.5|12131.5|12134|12128|0
1747010100000|2025-05-12 00:35:00|12137.4|12131.4|12139.1|12133.1|12140|12134|12135.7|12129.7|0
1747010400000|2025-05-12 00:40:00|12139.2|12133.2|12138.3|12132.3|12140.9|12134.9|12137.5|12131.5|0
1747010700000|2025-05-12 00:45:00|12138.7|12132.7|12138.7|12132.7|12141.2|12135.2|12138.7|12132.7|0
1747011000000|2025-05-12 00:50:00|12137|12131|12135.3|12129.3|12137|12131|12135.3|12129.3|0
1747011300000|2025-05-12 00:55:00|12135.2|12129.2|12138.6|12132.6|12138.6|12132.6|12133.6|12127.6|0
1747011600000|2025-05-12 01:00:00|12137.3|12131.3|12142.5|12136.5|12142.5|12136.5|12134|12128|0
1747011900000|2025-05-12 01:05:00|12144.1|12138.1|12150.9|12144.9|12151.8|12145.8|12144.1|12138.1|0
1747012200000|2025-05-12 01:10:00|12150.1|12144.1|12149.2|12143.2|12150.9|12144.9|12149.2|12143.2|0
1747012500000|2025-05-12 01:15:00|12150.9|12144.9|12149.2|12143.2|12150.9|12144.9|12145.9|12139.9|0
1747012800000|2025-05-12 01:20:00|12149.1|12143.1|12151.6|12145.6|12151.6|12145.6|12146.7|12140.7|0
1747013100000|2025-05-12 01:25:00|12150.8|12144.8|12154.2|12148.2|12155|12149|12150.8|12144.8|0
1747013400000|2025-05-12 01:30:00|12152.6|12146.6|12150.8|12144.8|12154.2|12148.2|12149.2|12143.2|0
1747013700000|2025-05-12 01:35:00|12150.9|12144.9|12149.1|12143.1|12152.5|12146.5|12147.4|12141.4|0
1747014000000|2025-05-12 01:40:00|12149|12143|12147.4|12141.4|12150.7|12144.7|12147.3|12141.3|0
1747014300000|2025-05-12 01:45:00|12149.1|12143.1|12146.6|12140.6|12150.7|12144.7|12145.7|12139.7|0
1747014600000|2025-05-12 01:50:00|12147.4|12141.4|12145.7|12139.7|12149.1|12143.1|12145.7|12139.7|0
1747014900000|2025-05-12 01:55:00|12146.6|12140.6|12145.8|12139.8|12147.5|12141.5|12145.7|12139.7|0
1747015200000|2025-05-12 02:00:00|12145.7|12139.7|12145.8|12139.8|12147.5|12141.5|12144.1|12138.1|0
1747015500000|2025-05-12 02:05:00|12146.6|12140.6|12146.6|12140.6|12147.5|12141.5|12145.7|12139.7|0
1747015800000|2025-05-12 02:10:00|12145.8|12139.8|12139.1|12133.1|12145.8|12139.8|12139.1|12133.1|0
1747016100000|2025-05-12 02:15:00|12140.8|12134.8|12140.8|12134.8|12140.8|12134.8|12140.7|12134.7|0
1747016400000|2025-05-12 02:20:00|12140.7|12134.7|12139.1|12133.1|12140.8|12134.8|12137.4|12131.4|0
1747016700000|2025-05-12 02:25:00|12140.7|12134.7|12140.8|12134.8|12142.4|12136.4|12140.7|12134.7|0
1747017000000|2025-05-12 02:30:00|12142.9|12136.9|12142.1|12136.1|12143.8|12137.8|12142.1|12136.1|0
1747017300000|2025-05-12 02:35:00|12142|12136|12140.4|12134.4|12142.1|12136.1|12138.7|12132.7|0
1747017600000|2025-05-12 02:40:00|12139.6|12133.6|12138.8|12132.8|12140.5|12134.5|12138.8|12132.8|0
1747017900000|2025-05-12 02:45:00|12139.1|12133.1|12139.2|12133.2|12140.8|12134.8|12138.3|12132.3|0
1747018200000|2025-05-12 02:50:00|12140|12134|12139.2|12133.2|12140|12134|12139.2|12133.2|0
1747018500000|2025-05-12 02:55:00|12138.4|12132.4|12135.1|12129.1|12138.4|12132.4|12134.2|12128.2|0
1747018800000|2025-05-12 03:00:00|12135.9|12129.9|12132.6|12126.6|12135.9|12129.9|12132.6|12126.6|0
1747019100000|2025-05-12 03:05:00|12131.8|12125.8|12132.6|12126.6|12132.7|12126.7|12130.9|12124.9|0
1747019400000|2025-05-12 03:10:00|12131.8|12125.8|12131|12125|12131.8|12125.8|12129.3|12123.3|0
1747019700000|2025-05-12 03:15:00|12132.6|12126.6|12129.3|12123.3|12132.7|12126.7|12129.3|12123.3|0
1747020000000|2025-05-12 03:20:00|12131|12125|12134.3|12128.3|12134.4|12128.4|12131|12125|0
1747020300000|2025-05-12 03:25:00|12133.5|12127.5|12132.6|12126.6|12136|12130|12132.6|12126.6|0
1747020600000|2025-05-12 03:30:00|12132.7|12126.7|12132.6|12126.6|12132.7|12126.7|12132.6|12126.6|0
1747020900000|2025-05-12 03:35:00|12131|12125|12132.7|12126.7|12132.7|12126.7|12130.9|12124.9|0
1747021200000|2025-05-12 03:40:00|12134.3|12128.3|12135.2|12129.2|12135.2|12129.2|12133.5|12127.5|0
1747021500000|2025-05-12 03:45:00|12134.4|12128.4|12134.4|12128.4|12136|12130|12134.3|12128.3|0
1747021800000|2025-05-12 03:50:00|12134.3|12128.3|12136.1|12130.1|12136.1|12130.1|12134.3|12128.3|0
1747022400000|2025-05-12 04:00:00|12137.7|12131.7|12141|12135|12141|12135|12137.7|12131.7|0
1747022700000|2025-05-12 04:05:00|12139.3|12133.3|12140.2|12134.2|12141|12135|12137.7|12131.7|0
1747023000000|2025-05-12 04:10:00|12141|12135|12139.4|12133.4|12141|12135|12139.3|12133.3|0
1747023300000|2025-05-12 04:15:00|12140.2|12134.2|12141|12135|12141.9|12135.9|12137.7|12131.7|0
1747023600000|2025-05-12 04:20:00|12140.2|12134.2|12140.2|12134.2|12141|12135|12139.4|12133.4|0
1747023900000|2025-05-12 04:25:00|12139.4|12133.4|12141|12135|12141|12135|12139.4|12133.4|0
1747024200000|2025-05-12 04:30:00|12144.1|12138.1|12140.7|12134.7|12144.1|12138.1|12140.7|12134.7|0
1747024500000|2025-05-12 04:35:00|12140.8|12134.8|12140.7|12134.7|12140.8|12134.8|12139.1|12133.1|0
1747024800000|2025-05-12 04:40:00|12140.8|12134.8|12140.7|12134.7|12140.8|12134.8|12139.1|12133.1|0
1747025100000|2025-05-12 04:45:00|12141.1|12135.1|12146|12140|12146|12140|12141.1|12135.1|0
1747025400000|2025-05-12 04:50:00|12145.2|12139.2|12144.3|12138.3|12146|12140|12144.3|12138.3|0
1747025700000|2025-05-12 04:55:00|12144.4|12138.4|12143.5|12137.5|12146|12140|12143.5|12137.5|0
1747026000000|2025-05-12 05:00:00|12142.7|12136.7|12142.7|12136.7|12144.4|12138.4|12142.7|12136.7|0
1747026300000|2025-05-12 05:05:00|12141.9|12135.9|12141|12135|12142.8|12136.8|12140.2|12134.2|0
1747026600000|2025-05-12 05:10:00|12141.1|12135.1|12142.7|12136.7|12142.7|12136.7|12139.3|12133.3|0
1747026900000|2025-05-12 05:15:00|12141.9|12135.9|12144.3|12138.3|12144.4|12138.4|12141|12135|0
1747027200000|2025-05-12 05:20:00|12146|12140|12146|12140|12146|12140|12144.3|12138.3|0
1747027500000|2025-05-12 05:25:00|12145.1|12139.1|12147.6|12141.6|12149.3|12143.3|12143.5|12137.5|0
1747027800000|2025-05-12 05:30:00|12146|12140|12149.3|12143.3|12150.9|12144.9|12146|12140|0
1747028100000|2025-05-12 05:35:00|12149.2|12143.2|12149.3|12143.3|12151|12145|12147.6|12141.6|0
1747028400000|2025-05-12 05:40:00|12149.4|12143.4|12151|12145|12152.7|12146.7|12149.4|12143.4|0
1747028700000|2025-05-12 05:45:00|12147.4|12141.4|12150.8|12144.8|12157.3|12151.3|12145.7|12139.7|0
1747029000000|2025-05-12 05:50:00|12150.9|12144.9|12150.4|12144.4|12160.2|12154.2|12145.5|12139.5|0
1747029300000|2025-05-12 05:55:00|12148.8|12142.8|12150.4|12144.4|12152.1|12146.1|12147.1|12141.1|0
1747029600000|2025-05-12 06:00:00|12157.2|12151.2|12105.2|12103.2|12157.2|12151.2|12102.2|12100.2|293
1747029900000|2025-05-12 06:05:00|12105.7|12103.7|12086.2|12084.2|12118.7|12116.7|12085.2|12083.2|73
1747030200000|2025-05-12 06:10:00|12085.7|12083.7|12071.7|12069.7|12088.2|12086.2|12067.2|12065.2|63
1747030500000|2025-05-12 06:15:00|12071.2|12069.2|12064.7|12062.7|12072.7|12070.7|12059.7|12057.7|62
1747030800000|2025-05-12 06:20:00|12064.2|12062.2|12070.7|12068.7|12071.2|12069.2|12061.2|12059.2|28
1747031100000|2025-05-12 06:25:00|12071.2|12069.2|12071.7|12069.7|12079.2|12077.2|12066.7|12064.7|17
1747031400000|2025-05-12 06:30:00|12070.7|12068.7|12072.2|12070.2|12072.7|12070.7|12060.7|12058.7|23
1747031700000|2025-05-12 06:35:00|12065.7|12063.7|12067.2|12065.2|12070.2|12068.2|12065.2|12063.2|22
1747032000000|2025-05-12 06:40:00|12066.7|12064.7|12072.2|12070.2|12072.2|12070.2|12063.7|12061.7|3
1747032300000|2025-05-12 06:45:00|12071.7|12069.7|12070.7|12068.7|12075.7|12073.7|12069.2|12067.2|54
1747032600000|2025-05-12 06:50:00|12070.2|12068.2|12057.7|12055.7|12072.2|12070.2|12057.7|12055.7|71
1747032900000|2025-05-12 06:55:00|12056.7|12054.7|12045.7|12043.7|12062.7|12060.7|12036.2|12034.2|364
1747033200000|2025-05-12 07:00:00|12046.7|12044.7|12138.7|12136.7|12153.2|12151.2|12046.7|12044.7|1024
1747033500000|2025-05-12 07:05:00|12139.2|12137.2|12113.7|12111.7|12149.2|12147.2|12083.2|12081.2|365
1747033800000|2025-05-12 07:10:00|12113.2|12111.2|12128.7|12126.7|12131.2|12129.2|12112.2|12110.2|406
1747034100000|2025-05-12 07:15:00|12126.7|12124.7|12094.2|12092.2|12130.7|12128.7|12091.7|12089.7|360
1747034400000|2025-05-12 07:20:00|12094.6|12092.6|12085.1|12083.1|12101.1|12099.1|12083.1|12081.1|271
1747034700000|2025-05-12 07:25:00|12084.6|12082.6|12089.1|12087.1|12099.6|12097.6|12078.6|12076.6|235
1747035000000|2025-05-12 07:30:00|12088.8|12086.8|12088.8|12086.8|12105.8|12103.8|12077.8|12075.8|361
1747035300000|2025-05-12 07:35:00|12091.8|12089.8|12076.8|12074.8|12093.8|12091.8|12075.3|12073.3|202
1747035600000|2025-05-12 07:40:00|12077.6|12075.6|12050.1|12048.1|12080.6|12078.6|12046.6|12044.6|240
1747035900000|2025-05-12 07:45:00|12050.6|12048.6|12035.6|12033.6|12061.6|12059.6|12033.6|12031.6|190
1747036200000|2025-05-12 07:50:00|12036|12034|12029.5|12027.5|12042|12040|12023|12021|309
1747036500000|2025-05-12 07:55:00|12028.5|12026.5|12049|12047|12055|12053|12021|12019|331
1747036800000|2025-05-12 08:00:00|12048|12046|12056.5|12054.5|12064.5|12062.5|12042|12040|251
1747037100000|2025-05-12 08:05:00|12057|12055|12056.5|12054.5|12060.5|12058.5|12040.5|12038.5|216
1747037400000|2025-05-12 08:10:00|12056.6|12054.6|12050.6|12048.6|12056.6|12054.6|12039.1|12037.1|162
1747037700000|2025-05-12 08:15:00|12049.1|12047.1|12050.1|12048.1|12062.1|12060.1|12047.1|12045.1|120
1747038000000|2025-05-12 08:20:00|12049.8|12047.8|12045.8|12043.8|12057.8|12055.8|12039.8|12037.8|250
1747038300000|2025-05-12 08:25:00|12049.3|12047.3|12057.8|12055.8|12057.8|12055.8|12038.8|12036.8|82
1747038600000|2025-05-12 08:30:00|12058.2|12056.2|12054.2|12052.2|12062.7|12060.7|12050.2|12048.2|141
1747038900000|2025-05-12 08:35:00|12053.7|12051.7|12054.7|12052.7|12060.2|12058.2|12049.7|12047.7|111
1747039200000|2025-05-12 08:40:00|12054.3|12052.3|12040.8|12038.8|12062.3|12060.3|12039.3|12037.3|142
1747039500000|2025-05-12 08:45:00|12041.3|12039.3|12055.3|12053.3|12057.3|12055.3|12040.8|12038.8|141
1747039800000|2025-05-12 08:50:00|12055|12053|12049.5|12047.5|12057.5|12055.5|12040.5|12038.5|100
1747040100000|2025-05-12 08:55:00|12049|12047|12042|12040|12052|12050|12036|12034|94
1747040400000|2025-05-12 09:00:00|12042.5|12040.5|12051.5|12049.5|12053.5|12051.5|12039|12037|142
1747040700000|2025-05-12 09:05:00|12052|12050|12062.5|12060.5|12067.5|12065.5|12052|12050|82
1747041000000|2025-05-12 09:10:00|12061.6|12059.6|12063.6|12061.6|12073.6|12071.6|12060.1|12058.1|245
1747041300000|2025-05-12 09:15:00|12064.1|12062.1|12070.6|12068.6|12077.6|12075.6|12064.1|12062.1|317
1747041600000|2025-05-12 09:20:00|12071.3|12069.3|12075.3|12073.3|12077.3|12075.3|12064.3|12062.3|141
1747041900000|2025-05-12 09:25:00|12075.8|12073.8|12083.3|12081.3|12084.3|12082.3|12074.3|12072.3|85
1747042200000|2025-05-12 09:30:00|12082.6|12080.6|12085.6|12083.6|12094.6|12092.6|12082.6|12080.6|113
1747042500000|2025-05-12 09:35:00|12086.1|12084.1|12094.6|12092.6|12094.6|12092.6|12082.1|12080.1|64
1747042800000|2025-05-12 09:40:00|12094.7|12092.7|12103.7|12101.7|12103.7|12101.7|12094.7|12092.7|98
1747043100000|2025-05-12 09:45:00|12102.7|12100.7|12088.2|12086.2|12104.2|12102.2|12088.2|12086.2|244
1747043400000|2025-05-12 09:50:00|12087.3|12085.3|12075.8|12073.8|12091.8|12089.8|12074.3|12072.3|263
1747043700000|2025-05-12 09:55:00|12076.3|12074.3|12076.8|12074.8|12079.8|12077.8|12071.8|12069.8|1120
1747044000000|2025-05-12 10:00:00|12078.1|12076.1|12066.6|12064.6|12081.1|12079.1|12060.1|12058.1|130
1747044300000|2025-05-12 10:05:00|12067.1|12065.1|12065.6|12063.6|12074.6|12072.6|12065.1|12063.1|65
1747044600000|2025-05-12 10:10:00|12065.7|12063.7|12077.2|12075.2|12082.7|12080.7|12062.7|12060.7|163
1747044900000|2025-05-12 10:15:00|12076.7|12074.7|12077.2|12075.2|12079.7|12077.7|12072.2|12070.2|61
1747045200000|2025-05-12 10:20:00|12077.1|12075.1|12068.6|12066.6|12077.6|12075.6|12060.6|12058.6|90
1747045500000|2025-05-12 10:25:00|12068.1|12066.1|12069.1|12067.1|12071.1|12069.1|12066.1|12064.1|52
1747045800000|2025-05-12 10:30:00|12069.6|12067.6|12068.1|12066.1|12070.1|12068.1|12056.1|12054.1|83
1747046100000|2025-05-12 10:35:00|12067.6|12065.6|12069.6|12067.6|12074.1|12072.1|12061.6|12059.6|111
1747046400000|2025-05-12 10:40:00|12068.9|12066.9|12051.9|12049.9|12069.4|12067.4|12051.9|12049.9|114
1747046700000|2025-05-12 10:45:00|12051.4|12049.4|12047.4|12045.4|12051.4|12049.4|12043.4|12041.4|125
1747047000000|2025-05-12 10:50:00|12048.4|12046.4|12059.4|12057.4|12059.4|12057.4|12048.4|12046.4|73
1747047300000|2025-05-12 10:55:00|12058.9|12056.9|12067.4|12065.4|12069.9|12067.9|12057.4|12055.4|129
1747047600000|2025-05-12 11:00:00|12066.5|12064.5|12062.5|12060.5|12068.5|12066.5|12052.5|12050.5|185
1747047900000|2025-05-12 11:05:00|12061.5|12059.5|12054|12052|12061.5|12059.5|12052.5|12050.5|115
1747048200000|2025-05-12 11:10:00|12054.8|12052.8|12030.3|12028.3|12056.3|12054.3|12024.3|12022.3|165
1747048500000|2025-05-12 11:15:00|12030.8|12028.8|12035.3|12033.3|12039.3|12037.3|12029.3|12027.3|126
1747048800000|2025-05-12 11:20:00|12036.3|12034.3|12041.3|12039.3|12041.3|12039.3|12031.3|12029.3|127
1747049100000|2025-05-12 11:25:00|12041.8|12039.8|12034.3|12032.3|12047.3|12045.3|12034.3|12032.3|93
1747049400000|2025-05-12 11:30:00|12032.9|12030.9|12024.9|12022.9|12032.9|12030.9|12020.4|12018.4|73
1747049700000|2025-05-12 11:35:00|12025.9|12023.9|12040.9|12038.9|12040.9|12038.9|12024.9|12022.9|77
1747050000000|2025-05-12 11:40:00|12041.3|12039.3|12041.3|12039.3|12042.3|12040.3|12034.8|12032.8|63
1747050300000|2025-05-12 11:45:00|12041.8|12039.8|12038.3|12036.3|12046.8|12044.8|12030.8|12028.8|192
1747050600000|2025-05-12 11:50:00|12038.6|12036.6|12030.6|12028.6|12041.6|12039.6|12024.6|12022.6|67
1747050900000|2025-05-12 11:55:00|12031.6|12029.6|12033.6|12031.6|12039.1|12037.1|12029.6|12027.6|61
1747051200000|2025-05-12 12:00:00|12034.4|12032.4|12035.4|12033.4|12044.4|12042.4|12033.4|12031.4|60
1747051500000|2025-05-12 12:05:00|12033.4|12031.4|12042.9|12040.9|12047.9|12045.9|12033.4|12031.4|61
1747051800000|2025-05-12 12:10:00|12042.7|12040.7|12057.2|12055.2|12057.2|12055.2|12042.2|12040.2|51
1747052100000|2025-05-12 12:15:00|12057.7|12055.7|12065.2|12063.2|12065.7|12063.7|12053.7|12051.7|93
1747052400000|2025-05-12 12:20:00|12064.5|12062.5|12063.5|12061.5|12066.5|12064.5|12061.5|12059.5|94
1747052700000|2025-05-12 12:25:00|12063|12061|12058|12056|12064|12062|12051.5|12049.5|128
1747053000000|2025-05-12 12:30:00|12058.7|12056.7|12067.2|12065.2|12068.7|12066.7|12058.2|12056.2|95
1747053300000|2025-05-12 12:35:00|12066.7|12064.7|12076.7|12074.7|12079.2|12077.2|12059.2|12057.2|638
1747053600000|2025-05-12 12:40:00|12075.8|12073.8|12062.3|12060.3|12076.8|12074.8|12061.8|12059.8|281
1747053900000|2025-05-12 12:45:00|12060.3|12058.3|12051.3|12049.3|12064.3|12062.3|12047.3|12045.3|173
1747054200000|2025-05-12 12:50:00|12051.1|12049.1|12058.1|12056.1|12064.1|12062.1|12050.1|12048.1|135
1747054500000|2025-05-12 12:55:00|12057.6|12055.6|12073.1|12071.1|12074.6|12072.6|12057.6|12055.6|143
1747054800000|2025-05-12 13:00:00|12072.7|12070.7|12081.7|12079.7|12081.7|12079.7|12070.7|12068.7|119
1747055100000|2025-05-12 13:05:00|12082.2|12080.2|12088.7|12086.7|12091.7|12089.7|12075.2|12073.2|317
1747055400000|2025-05-12 13:10:00|12089.5|12087.5|12107.5|12105.5|12132.5|12130.5|12087.5|12085.5|966
1747055700000|2025-05-12 13:15:00|12105|12103|12115|12113|12115|12113|12089|12087|225
1747056000000|2025-05-12 13:20:00|12116.5|12114.5|12115|12113|12118.5|12116.5|12097.5|12095.5|119
1747056300000|2025-05-12 13:25:00|12113|12111|12115|12113|12122|12120|12109.5|12107.5|148
1747056600000|2025-05-12 13:30:00|12114.9|12112.9|12144.9|12142.9|12152.9|12150.9|12112.4|12110.4|728
1747056900000|2025-05-12 13:35:00|12144.4|12142.4|12147.4|12145.4|12152.4|12150.4|12126.9|12124.9|341
1747057200000|2025-05-12 13:40:00|12148.7|12146.7|12152.2|12150.2|12162.7|12160.7|12138.7|12136.7|244
1747057500000|2025-05-12 13:45:00|12151.7|12149.7|12134.7|12132.7|12156.7|12154.7|12129.2|12127.2|211
1747057800000|2025-05-12 13:50:00|12134.8|12132.8|12126.3|12124.3|12141.3|12139.3|12125.3|12123.3|170
1747058100000|2025-05-12 13:55:00|12126.8|12124.8|12124.3|12122.3|12129.3|12127.3|12106.8|12104.8|237
1747058400000|2025-05-12 14:00:00|12124|12122|12132|12130|12135.5|12133.5|12108.5|12106.5|234
1747058700000|2025-05-12 14:05:00|12129.5|12127.5|12141.5|12139.5|12153.5|12151.5|12129.5|12127.5|116
1747059000000|2025-05-12 14:10:00|12140.7|12138.7|12148.7|12146.7|12155.2|12153.2|12135.7|12133.7|192
1747059300000|2025-05-12 14:15:00|12149.2|12147.2|12153.2|12151.2|12159.7|12157.7|12143.7|12141.7|127
1747059600000|2025-05-12 14:20:00|12154.2|12152.2|12158.7|12156.7|12160.2|12158.2|12136.7|12134.7|138
1747059900000|2025-05-12 14:25:00|12158.2|12156.2|12142.2|12140.2|12158.2|12156.2|12136.2|12134.2|210
1747060200000|2025-05-12 14:30:00|12142.4|12140.4|12116.4|12114.4|12142.4|12140.4|12101.4|12099.4|239
1747060500000|2025-05-12 14:35:00|12116.9|12114.9|12125.9|12123.9|12125.9|12123.9|12113.9|12111.9|181
1747060800000|2025-05-12 14:40:00|12124.8|12122.8|12149.3|12147.3|12150.3|12148.3|12123.3|12121.3|112
1747061100000|2025-05-12 14:45:00|12150.3|12148.3|12166.8|12164.8|12166.8|12164.8|12149.8|12147.8|206
1747061400000|2025-05-12 14:50:00|12167.1|12165.1|12188.6|12186.6|12189.1|12187.1|12166.6|12164.6|217
1747061700000|2025-05-12 14:55:00|12189.1|12187.1|12181.6|12179.6|12192.6|12190.6|12177.1|12175.1|269
1747062000000|2025-05-12 15:00:00|12181.4|12179.4|12184.4|12182.4|12185.4|12183.4|12172.9|12170.9|239
1747062300000|2025-05-12 15:05:00|12183.9|12181.9|12191.9|12189.9|12195.4|12193.4|12179.9|12177.9|1035
1747062600000|2025-05-12 15:10:00|12191.4|12189.4|12203.9|12201.9|12206.4|12204.4|12190.9|12188.9|251
1747062900000|2025-05-12 15:15:00|12203.4|12201.4|12202.9|12200.9|12205.9|12203.9|12191.4|12189.4|1000
1747063200000|2025-05-12 15:20:00|12201.1|12199.1|12195.1|12193.1|12206.1|12204.1|12190.6|12188.6|531
1747063500000|2025-05-12 15:25:00|12196.6|12194.6|12217.1|12215.1|12221.1|12219.1|12192.6|12190.6|2703
1747063800000|2025-05-12 15:30:00|12218.1|12216.1|12223.6|12221.6|12229.1|12227.1|12215.1|12213.1|1667
1747064100000|2025-05-12 15:35:00|12224.1|12222.1|12223.6|12221.6|12228.6|12226.6|12219.6|12217.6|410
1747064400000|2025-05-12 15:40:00|12224.1|12222.1|12215.1|12213.1|12224.6|12222.6|12213.1|12211.1|206
1747064700000|2025-05-12 15:45:00|12214.6|12212.6|12204.1|12202.1|12218.1|12216.1|12202.6|12200.6|141
1747065000000|2025-05-12 15:50:00|12204.6|12202.6|12202.1|12200.1|12205.1|12203.1|12195.6|12193.6|270
1747065300000|2025-05-12 15:55:00|12202.6|12200.6|12202.1|12200.1|12206.6|12204.6|12200.1|12198.1|61
1747065600000|2025-05-12 16:00:00|12201.6|12199.6|12207.1|12205.1|12207.1|12205.1|12198.1|12196.1|73
1747065900000|2025-05-12 16:05:00|12207.6|12205.6|12217.1|12215.1|12217.1|12215.1|12207.6|12205.6|80
1747066200000|2025-05-12 16:10:00|12218.1|12216.1|12220.6|12218.6|12220.6|12218.6|12212.1|12210.1|51
1747066500000|2025-05-12 16:15:00|12220.1|12218.1|12225.6|12223.6|12230.1|12228.1|12218.1|12216.1|50
1747066800000|2025-05-12 16:20:00|12225.1|12223.1|12236.6|12234.6|12236.6|12234.6|12223.6|12221.6|17
1747067100000|2025-05-12 16:25:00|12237.6|12235.6|12235.6|12233.6|12240.1|12238.1|12235.6|12233.6|45
1747067400000|2025-05-12 16:30:00|12236.1|12234.1|12236.6|12234.6|12238.1|12236.1|12233.6|12231.6|42
1747067700000|2025-05-12 16:35:00|12236.1|12234.1|12240.6|12238.6|12242.6|12240.6|12232.1|12230.1|114
1747068000000|2025-05-12 16:40:00|12239.1|12237.1|12247.6|12245.6|12248.6|12246.6|12238.6|12236.6|44
1747068300000|2025-05-12 16:45:00|12247.1|12245.1|12258.1|12256.1|12259.1|12257.1|12244.6|12242.6|25
1747068600000|2025-05-12 16:50:00|12258.6|12256.6|12265.1|12263.1|12265.6|12263.6|12252.1|12250.1|36
1747068900000|2025-05-12 16:55:00|12264.6|12262.6|12271.1|12269.1|12272.1|12270.1|12263.1|12261.1|68
1747069200000|2025-05-12 17:00:00|12271.6|12269.6|12280.6|12278.6|12281.1|12279.1|12271.1|12269.1|40
1747069500000|2025-05-12 17:05:00|12281.1|12279.1|12294.1|12292.1|12296.1|12294.1|12276.6|12274.6|41
1747069800000|2025-05-12 17:10:00|12293.6|12291.6|12290.6|12288.6|12295.1|12293.1|12286.1|12284.1|27
1747070100000|2025-05-12 17:15:00|12290.1|12288.1|12291.1|12289.1|12294.1|12292.1|12286.1|12284.1|22
1747070400000|2025-05-12 17:20:00|12290.6|12288.6|12293.1|12291.1|12294.1|12292.1|12288.1|12286.1|47
1747070700000|2025-05-12 17:25:00|12292.6|12290.6|12290.6|12288.6|12296.6|12294.6|12287.6|12285.6|28
1747071000000|2025-05-12 17:30:00|12291.1|12289.1|12293.6|12291.6|12302.1|12300.1|12291.1|12289.1|59
1747071300000|2025-05-12 17:35:00|12294.1|12292.1|12298.1|12296.1|12299.1|12297.1|12290.6|12288.6|19
1747071600000|2025-05-12 17:40:00|12298.6|12296.6|12289.6|12287.6|12299.6|12297.6|12289.1|12287.1|15
1747071900000|2025-05-12 17:45:00|12290.1|12288.1|12294.1|12292.1|12296.6|12294.6|12289.1|12287.1|19
1747072200000|2025-05-12 17:50:00|12293.6|12291.6|12297.1|12295.1|12297.6|12295.6|12287.6|12285.6|20
1747072500000|2025-05-12 17:55:00|12296.6|12294.6|12289.6|12287.6|12296.6|12294.6|12289.1|12287.1|17
1747072800000|2025-05-12 18:00:00|12289.1|12287.1|12297.6|12295.6|12299.1|12297.1|12288.6|12286.6|23
1747073100000|2025-05-12 18:05:00|12297.1|12295.1|12298.1|12296.1|12298.6|12296.6|12293.6|12291.6|1
1747073400000|2025-05-12 18:10:00|12298.6|12296.6|12291.1|12289.1|12298.6|12296.6|12290.6|12288.6|10
1747073700000|2025-05-12 18:15:00|12290.6|12288.6|12297.6|12295.6|12298.6|12296.6|12290.1|12288.1|12
1747074000000|2025-05-12 18:20:00|12297.1|12295.1|12292.1|12290.1|12297.6|12295.6|12290.6|12288.6|25
1747074300000|2025-05-12 18:25:00|12291.6|12289.6|12288.1|12286.1|12292.6|12290.6|12286.1|12284.1|27
1747074600000|2025-05-12 18:30:00|12288.6|12286.6|12293.1|12291.1|12295.1|12293.1|12288.6|12286.6|15
1747074900000|2025-05-12 18:35:00|12293.6|12291.6|12297.1|12295.1|12300.1|12298.1|12291.6|12289.6|16
1747075200000|2025-05-12 18:40:00|12297.6|12295.6|12297.6|12295.6|12302.6|12300.6|12296.1|12294.1|1
1747075500000|2025-05-12 18:45:00|12297.1|12295.1|12295.6|12293.6|12299.1|12297.1|12295.6|12293.6|11
1747075800000|2025-05-12 18:50:00|12296.6|12294.6|12290.1|12288.1|12296.6|12294.6|12287.6|12285.6|29
1747076100000|2025-05-12 18:55:00|12290.6|12288.6|12294.1|12292.1|12297.1|12295.1|12290.6|12288.6|32
1747076400000|2025-05-12 19:00:00|12294.6|12292.6|12299.1|12297.1|12299.6|12297.6|12288.1|12286.1|22
1747076700000|2025-05-12 19:05:00|12298.6|12296.6|12295.6|12293.6|12298.6|12296.6|12292.1|12290.1|19
1747077000000|2025-05-12 19:10:00|12294.6|12292.6|12290.6|12288.6|12296.6|12294.6|12288.1|12286.1|14
1747077300000|2025-05-12 19:15:00|12290.1|12288.1|12291.6|12289.6|12294.6|12292.6|12288.1|12286.1|14
1747077600000|2025-05-12 19:20:00|12292.1|12290.1|12292.6|12290.6|12294.6|12292.6|12288.1|12286.1|25
1747077900000|2025-05-12 19:25:00|12292.1|12290.1|12288.6|12286.6|12294.1|12292.1|12287.6|12285.6|33
1747078200000|2025-05-12 19:30:00|12288.1|12286.1|12288.1|12286.1|12289.6|12287.6|12283.1|12281.1|51
1747078500000|2025-05-12 19:35:00|12287.6|12285.6|12280.1|12278.1|12288.6|12286.6|12280.1|12278.1|23
1747078800000|2025-05-12 19:40:00|12280.6|12278.6|12276.1|12274.1|12283.6|12281.6|12276.1|12274.1|36
1747079100000|2025-05-12 19:45:00|12275.6|12273.6|12282.6|12280.6|12282.6|12280.6|12275.6|12273.6|53
1747079400000|2025-05-12 19:50:00|12285.1|12283.1|12283.6|12281.6|12287.1|12285.1|12280.6|12278.6|72
1747079700000|2025-05-12 19:55:00|12283.1|12281.1|12297.6|12291.6|12297.6|12294.1|12280.1|12278.1|94
1747080000000|2025-05-12 20:00:00|12296.9|12290.9|12301.7|12295.7|12311.4|12305.4|12296.6|12290.6|0
1747080300000|2025-05-12 20:05:00|12302.1|12296.1|12298.8|12292.8|12304.8|12298.8|12298.6|12292.6|0
1747080600000|2025-05-12 20:10:00|12299.2|12293.2|12296.1|12290.1|12299.5|12293.5|12295.7|12289.7|0
1747080900000|2025-05-12 20:15:00|12296.4|12290.4|12298.6|12292.6|12300.2|12294.2|12296.1|12290.1|0
1747081200000|2025-05-12 20:20:00|12298.7|12292.7|12299.5|12293.5|12300.2|12294.2|12297.3|12291.3|0
1747081500000|2025-05-12 20:25:00|12299.2|12293.2|12300.2|12294.2|12300.7|12294.7|12298.6|12292.6|0
1747081800000|2025-05-12 20:30:00|12300.5|12294.5|12300.7|12294.7|12302.1|12296.1|12299.8|12293.8|0
1747082100000|2025-05-12 20:35:00|12301|12295|12302.4|12296.4|12302.6|12296.6|12300.5|12294.5|0
1747082400000|2025-05-12 20:40:00|12302.1|12296.1|12300.7|12294.7|12302.4|12296.4|12300.2|12294.2|0
1747082700000|2025-05-12 20:45:00|12300.5|12294.5|12299.2|12293.2|12301.4|12295.4|12298.8|12292.8|0
1747083000000|2025-05-12 20:50:00|12299.5|12293.5|12300.5|12294.5|12301|12295|12299.2|12293.2|0
1747083300000|2025-05-12 20:55:00|12300.7|12294.7|12301.2|12295.2|12302.4|12296.4|12299.8|12293.8|0
1747083600000|2025-05-12 21:00:00|12301|12295|12299.8|12293.8|12301.4|12295.4|12299.8|12293.8|0
1747083900000|2025-05-12 21:05:00|12299.5|12293.5|12299.8|12293.8|12300.2|12294.2|12299.5|12293.5|0
1747084200000|2025-05-12 21:10:00|12300|12294|12300|12294|12300.4|12294.4|12299.8|12293.8|0
1747084500000|2025-05-12 21:15:00|12299.8|12293.8|12300.2|12294.2|12300.5|12294.5|12299.8|12293.8|0
1747084800000|2025-05-12 21:20:00|12300.5|12294.5|12300.3|12294.3|12300.5|12294.5|12300.2|12294.2|0
1747085100000|2025-05-12 21:25:00|12300.4|12294.4|12300.4|12294.4|12300.4|12294.4|12300.3|12294.3|0
1747085400000|2025-05-12 21:30:00|12300.6|12294.6|12300.6|12294.6|12300.8|12294.8|12300.6|12294.6|0
1747085700000|2025-05-12 21:35:00|12300.9|12294.9|12300.9|12294.9|12300.9|12294.9|12300.6|12294.6|0
1747086000000|2025-05-12 21:40:00|12300.8|12294.8|12301.1|12295.1|12301.1|12295.1|12300.8|12294.8|0
1747086300000|2025-05-12 21:45:00|12301.3|12295.3|12301.5|12295.5|12301.5|12295.5|12301.3|12295.3|0
1747086600000|2025-05-12 21:50:00|12301.6|12295.6|12301.6|12295.6|12301.6|12295.6|12301.5|12295.5|0
1747086900000|2025-05-12 21:55:00|12301.5|12295.5|12301.8|12295.8|12302|12296|12301.5|12295.5|0
1747087200000|2025-05-12 22:00:00|12301.1|12295.1|12300.3|12294.3|12302|12296|12293.3|12287.3|0
1747087500000|2025-05-12 22:05:00|12300.1|12294.1|12296.5|12290.5|12302.3|12296.3|12296.3|12290.3|0
1747087800000|2025-05-12 22:10:00|12296.7|12290.7|12295|12289|12296.9|12290.9|12294.6|12288.6|0
1747088100000|2025-05-12 22:15:00|12295.2|12289.2|12295|12289|12296.9|12290.9|12293.4|12287.4|0
1747088400000|2025-05-12 22:20:00|12295.2|12289.2|12296.3|12290.3|12297.2|12291.2|12294.8|12288.8|0
1747088700000|2025-05-12 22:25:00|12296|12290|12295|12289|12296.5|12290.5|12294.8|12288.8|0
1747089000000|2025-05-12 22:30:00|12294.8|12288.8|12292.8|12286.8|12294.8|12288.8|12290.9|12284.9|0
1747089300000|2025-05-12 22:35:00|12292.6|12286.6|12290.7|12284.7|12292.9|12286.9|12290.4|12284.4|0
1747089600000|2025-05-12 22:40:00|12290.9|12284.9|12290.9|12284.9|12292.9|12286.9|12290.4|12284.4|0
1747089900000|2025-05-12 22:45:00|12291.6|12285.6|12291.6|12285.6|12291.9|12285.9|12290.9|12284.9|0
1747090200000|2025-05-12 22:50:00|12291.4|12285.4|12291.7|12285.7|12292.3|12286.3|12290|12284|0
1747090500000|2025-05-12 22:55:00|12291.6|12285.6|12291.1|12285.1|12292.3|12286.3|12290|12284|0
1747090800000|2025-05-12 23:00:00|12291.2|12285.2|12296|12290|12296.2|12290.2|12291.2|12285.2|0
1747091100000|2025-05-12 23:05:00|12296.2|12290.2|12297.9|12291.9|12298.2|12292.2|12295.3|12289.3|0
1747091400000|2025-05-12 23:10:00|12298|12292|12297.5|12291.5|12298|12292|12296.3|12290.3|0
1747091700000|2025-05-12 23:15:00|12297.9|12291.9|12300.1|12294.1|12300.4|12294.4|12297.5|12291.5|0
1747092000000|2025-05-12 23:20:00|12300.3|12294.3|12300.3|12294.3|12300.8|12294.8|12299.8|12293.8|0
1747092300000|2025-05-12 23:25:00|12300.1|12294.1|12300.9|12294.9|12303.2|12297.2|12300.1|12294.1|0
1747092600000|2025-05-12 23:30:00|12300.8|12294.8|12297.9|12291.9|12301.5|12295.5|12297.7|12291.7|0
1747092900000|2025-05-12 23:35:00|12297.7|12291.7|12292.9|12286.9|12297.7|12291.7|12292.6|12286.6|0
1747093200000|2025-05-12 23:40:00|12292.8|12286.8|12292.9|12286.9|12293.4|12287.4|12292.2|12286.2|0
1747093500000|2025-05-12 23:45:00|12293.1|12287.1|12292.2|12286.2|12293.4|12287.4|12291.7|12285.7|0
1747093800000|2025-05-12 23:50:00|12292.1|12286.1|12290.9|12284.9|12292.1|12286.1|12290|12284|0
1747094100000|2025-05-12 23:55:00|12290.7|12284.7|12283.7|12277.7|12290.9|12284.9|12283.7|12277.7|0
1747094400000|2025-05-13 00:00:00|12283.3|12277.3|12278.2|12272.2|12283.7|12277.7|12278.2|12272.2|0
1747094700000|2025-05-13 00:05:00|12278.3|12272.3|12275.1|12269.1|12279.2|12273.2|12274.9|12268.9|0
1747095000000|2025-05-13 00:10:00|12275.3|12269.3|12277.6|12271.6|12278.4|12272.4|12274.1|12268.1|0
1747095300000|2025-05-13 00:15:00|12277.8|12271.8|12278.3|12272.3|12278.3|12272.3|12271.6|12265.6|0
1747095600000|2025-05-13 00:20:00|12280|12274|12274.9|12268.9|12280|12274|12274.9|12268.9|0
1747095900000|2025-05-13 00:25:00|12276.6|12270.6|12274.9|12268.9|12276.6|12270.6|12271.5|12265.5|0
1747096200000|2025-05-13 00:30:00|12273.3|12267.3|12273.3|12267.3|12274.9|12268.9|12266.5|12260.5|0
1747096500000|2025-05-13 00:35:00|12273.2|12267.2|12268.2|12262.2|12273.3|12267.3|12267.4|12261.4|0
1747096800000|2025-05-13 00:40:00|12269.1|12263.1|12269.9|12263.9|12269.9|12263.9|12266.5|12260.5|0
1747097100000|2025-05-13 00:45:00|12269.8|12263.8|12271.6|12265.6|12271.6|12265.6|12266.5|12260.5|0
1747097400000|2025-05-13 00:50:00|12270.8|12264.8|12264.9|12258.9|12271.6|12265.6|12264.9|12258.9|0
1747097700000|2025-05-13 00:55:00|12264.8|12258.8|12264.9|12258.9|12266.5|12260.5|12263.2|12257.2|0
1747098000000|2025-05-13 01:00:00|12264.8|12258.8|12268.2|12262.2|12269.9|12263.9|12264.8|12258.8|0
1747098300000|2025-05-13 01:05:00|12266.5|12260.5|12266.5|12260.5|12266.5|12260.5|12264.8|12258.8|0
1747098600000|2025-05-13 01:10:00|12265.7|12259.7|12266.5|12260.5|12268.3|12262.3|12265.7|12259.7|0
1747098900000|2025-05-13 01:15:00|12266.6|12260.6|12268.2|12262.2|12269.1|12263.1|12266.5|12260.5|0
1747099200000|2025-05-13 01:20:00|12266.6|12260.6|12270|12264|12270|12264|12264.9|12258.9|0
1747099500000|2025-05-13 01:25:00|12268.3|12262.3|12269.9|12263.9|12270|12264|12268.3|12262.3|0
1747099800000|2025-05-13 01:30:00|12267.3|12261.3|12272.3|12266.3|12273.9|12267.9|12266.4|12260.4|0
1747100100000|2025-05-13 01:35:00|12270.6|12264.6|12267.2|12261.2|12273.1|12267.1|12266.4|12260.4|0
1747100400000|2025-05-13 01:40:00|12266.4|12260.4|12268.9|12262.9|12270.6|12264.6|12265.5|12259.5|0
1747100700000|2025-05-13 01:45:00|12268.3|12262.3|12271.6|12265.6|12271.6|12265.6|12268.3|12262.3|0
1747101000000|2025-05-13 01:50:00|12271.5|12265.5|12271.5|12265.5|12271.6|12265.6|12270.6|12264.6|0
1747101300000|2025-05-13 01:55:00|12273.2|12267.2|12271.5|12265.5|12273.2|12267.2|12271.5|12265.5|0
1747101600000|2025-05-13 02:00:00|12271.6|12265.6|12275.8|12269.8|12276.6|12270.6|12271.5|12265.5|0
1747101900000|2025-05-13 02:05:00|12275|12269|12272.5|12266.5|12275|12269|12271.6|12265.6|0
1747102200000|2025-05-13 02:10:00|12271.7|12265.7|12271.6|12265.6|12271.7|12265.7|12271.6|12265.6|0
1747102500000|2025-05-13 02:15:00|12271.5|12265.5|12268.3|12262.3|12271.5|12265.5|12268.2|12262.2|0
1747102800000|2025-05-13 02:20:00|12268.2|12262.2|12261.5|12255.5|12268.2|12262.2|12261.5|12255.5|0
1747103100000|2025-05-13 02:25:00|12261.6|12255.6|12259.9|12253.9|12263.2|12257.2|12259.8|12253.8|0
1747103400000|2025-05-13 02:30:00|12258.2|12252.2|12254.8|12248.8|12258.3|12252.3|12254.8|12248.8|0
1747103700000|2025-05-13 02:35:00|12254.9|12248.9|12254.9|12248.9|12256.6|12250.6|12254.9|12248.9|0
1747104300000|2025-05-13 02:45:00|12253.2|12247.2|12246.7|12240.7|12253.2|12247.2|12246.7|12240.7|0
1747104600000|2025-05-13 02:50:00|12246.6|12240.6|12243.4|12237.4|12246.6|12240.6|12241.7|12235.7|0
1747104900000|2025-05-13 02:55:00|12243.3|12237.3|12245.1|12239.1|12246.7|12240.7|12243.3|12237.3|0
1747105200000|2025-05-13 03:00:00|12246.7|12240.7|12238.4|12232.4|12246.7|12240.7|12238.4|12232.4|0
1747105500000|2025-05-13 03:05:00|12238.3|12232.3|12241.7|12235.7|12241.7|12235.7|12236.6|12230.6|0
1747105800000|2025-05-13 03:10:00|12240|12234|12239.1|12233.1|12240|12234|12238.3|12232.3|0
1747106100000|2025-05-13 03:15:00|12238.3|12232.3|12240|12234|12241.6|12235.6|12238.3|12232.3|0
1747106400000|2025-05-13 03:20:00|12241.6|12235.6|12241.6|12235.6|12243.3|12237.3|12239.9|12233.9|0
1747106700000|2025-05-13 03:25:00|12240.8|12234.8|12238.3|12232.3|12243.3|12237.3|12238.3|12232.3|0
1747107000000|2025-05-13 03:30:00|12240|12234|12239.9|12233.9|12241.6|12235.6|12238.3|12232.3|0
1747107300000|2025-05-13 03:35:00|12238.3|12232.3|12239.9|12233.9|12239.9|12233.9|12236.5|12230.5|0
1747107600000|2025-05-13 03:40:00|12240.7|12234.7|12243.2|12237.2|12243.2|12237.2|12239.9|12233.9|0
1747107900000|2025-05-13 03:45:00|12242.4|12236.4|12241.6|12235.6|12244.9|12238.9|12241.6|12235.6|0
1747108200000|2025-05-13 03:50:00|12241.5|12235.5|12241.5|12235.5|12241.6|12235.6|12239.9|12233.9|0
1747108500000|2025-05-13 03:55:00|12239.9|12233.9|12236.5|12230.5|12241.6|12235.6|12236.5|12230.5|0
1747108800000|2025-05-13 04:00:00|12234.8|12228.8|12237.3|12231.3|12239.8|12233.8|12234.8|12228.8|0
1747109100000|2025-05-13 04:05:00|12236.5|12230.5|12241.5|12235.5|12241.5|12235.5|12236.4|12230.4|0
1747109400000|2025-05-13 04:10:00|12242.4|12236.4|12239.8|12233.8|12242.4|12236.4|12239.8|12233.8|0
1747109700000|2025-05-13 04:15:00|12241.5|12235.5|12241.5|12235.5|12241.5|12235.5|12239.8|12233.8|0
1747110000000|2025-05-13 04:20:00|12243.1|12237.1|12243.2|12237.2|12243.2|12237.2|12243.1|12237.1|0
1747110300000|2025-05-13 04:25:00|12241.5|12235.5|12236.5|12230.5|12241.5|12235.5|12234.8|12228.8|0
1747110600000|2025-05-13 04:30:00|12236.4|12230.4|12236.5|12230.5|12238.1|12232.1|12235.6|12229.6|0
1747110900000|2025-05-13 04:35:00|12236.4|12230.4|12226.4|12220.4|12238.1|12232.1|12223.1|12217.1|0
1747111200000|2025-05-13 04:40:00|12225.6|12219.6|12228.2|12222.2|12229.8|12223.8|12213.2|12207.2|0
1747111500000|2025-05-13 04:45:00|12229.9|12223.9|12228.3|12222.3|12230.8|12224.8|12226.6|12220.6|0
1747111800000|2025-05-13 04:50:00|12229.1|12223.1|12227.4|12221.4|12229.9|12223.9|12224.9|12218.9|0
1747112100000|2025-05-13 04:55:00|12226.6|12220.6|12229.9|12223.9|12229.9|12223.9|12226.5|12220.5|0
1747112400000|2025-05-13 05:00:00|12230.5|12224.5|12234|12228|12235.6|12229.6|12229.7|12223.7|0
1747112700000|2025-05-13 05:05:00|12235.7|12229.7|12237.3|12231.3|12239|12233|12235.6|12229.6|0
1747113000000|2025-05-13 05:10:00|12242.2|12236.2|12235.6|12229.6|12243.9|12237.9|12235.5|12229.5|0
1747113300000|2025-05-13 05:15:00|12234|12228|12234.1|12228.1|12236.5|12230.5|12229.8|12223.8|0
1747113600000|2025-05-13 05:20:00|12233.3|12227.3|12233.3|12227.3|12236.6|12230.6|12233.3|12227.3|0
1747113900000|2025-05-13 05:25:00|12231.7|12225.7|12243.3|12237.3|12243.3|12237.3|12230.8|12224.8|0
1747114200000|2025-05-13 05:30:00|12244.9|12238.9|12244.9|12238.9|12249.9|12243.9|12244.9|12238.9|0
1747114500000|2025-05-13 05:35:00|12248.2|12242.2|12248.2|12242.2|12249.9|12243.9|12244.9|12238.9|0
1747114800000|2025-05-13 05:40:00|12247.4|12241.4|12249.9|12243.9|12249.9|12243.9|12246.6|12240.6|0
1747115100000|2025-05-13 05:45:00|12252.6|12246.6|12250.1|12244.1|12253.5|12247.5|12248.4|12242.4|0
1747115400000|2025-05-13 05:50:00|12249.3|12243.3|12250.9|12244.9|12255.1|12249.1|12248.4|12242.4|0
1747115700000|2025-05-13 05:55:00|12251.7|12245.7|12251.8|12245.8|12253.4|12247.4|12251.7|12245.7|0
1747116000000|2025-05-13 06:00:00|12259.7|12257.7|12248.7|12246.7|12260.2|12258.2|12234.7|12232.7|194
1747116300000|2025-05-13 06:05:00|12246.7|12244.7|12239.7|12237.7|12251.2|12249.2|12236.7|12234.7|63
1747116600000|2025-05-13 06:10:00|12239.2|12237.2|12246.2|12244.2|12246.2|12244.2|12237.2|12235.2|67
1747116900000|2025-05-13 06:15:00|12245.7|12243.7|12258.7|12256.7|12259.7|12257.7|12242.7|12240.7|29
1747117200000|2025-05-13 06:20:00|12258.2|12256.2|12251.7|12249.7|12262.2|12260.2|12249.2|12247.2|53
1747117500000|2025-05-13 06:25:00|12251.2|12249.2|12247.2|12245.2|12257.2|12255.2|12245.7|12243.7|34
1747117800000|2025-05-13 06:30:00|12247.7|12245.7|12257.7|12255.7|12263.7|12261.7|12246.2|12244.2|31
1747118100000|2025-05-13 06:35:00|12258.2|12256.2|12258.7|12256.7|12261.2|12259.2|12255.2|12253.2|21
1747118400000|2025-05-13 06:40:00|12259.2|12257.2|12265.2|12263.2|12267.2|12265.2|12258.7|12256.7|18
1747118700000|2025-05-13 06:45:00|12262.7|12260.7|12249.2|12247.2|12263.7|12261.7|12249.2|12247.2|34
1747119000000|2025-05-13 06:50:00|12248.7|12246.7|12242.7|12240.7|12248.7|12246.7|12241.7|12239.7|92
1747119300000|2025-05-13 06:55:00|12242.2|12240.2|12226.2|12224.2|12250.7|12248.7|12225.7|12223.7|177
1747119600000|2025-05-13 07:00:00|12227.7|12225.7|12240.2|12238.2|12244.2|12242.2|12224.2|12222.2|549
1747119900000|2025-05-13 07:05:00|12239.7|12237.7|12235.2|12233.2|12239.7|12237.7|12221.2|12219.2|291
1747120200000|2025-05-13 07:10:00|12234.2|12232.2|12259.2|12257.2|12267.2|12265.2|12226.7|12224.7|517
1747120500000|2025-05-13 07:15:00|12258.2|12256.2|12274.7|12272.7|12275.2|12273.2|12247.7|12245.7|343
1747120800000|2025-05-13 07:20:00|12275.2|12273.2|12272.2|12270.2|12281.2|12279.2|12264.2|12262.2|296
1747121100000|2025-05-13 07:25:00|12271.2|12269.2|12271.7|12269.7|12280.2|12278.2|12268.2|12266.2|295
1747121400000|2025-05-13 07:30:00|12272.2|12270.2|12282.2|12280.2|12286.2|12284.2|12265.2|12263.2|363
1747121700000|2025-05-13 07:35:00|12281.2|12279.2|12268.7|12266.7|12281.2|12279.2|12262.7|12260.7|221
1747122000000|2025-05-13 07:40:00|12268.2|12266.2|12273.2|12271.2|12274.7|12272.7|12263.7|12261.7|247
1747122300000|2025-05-13 07:45:00|12273.7|12271.7|12271.2|12269.2|12274.2|12272.2|12261.2|12259.2|241
1747122600000|2025-05-13 07:50:00|12269.6|12267.6|12254.1|12252.1|12269.6|12267.6|12251.1|12249.1|142
1747122900000|2025-05-13 07:55:00|12254.6|12252.6|12242.6|12240.6|12255.1|12253.1|12242.6|12240.6|160
1747123200000|2025-05-13 08:00:00|12243.3|12241.3|12242.3|12240.3|12259.3|12257.3|12237.8|12235.8|194
1747123500000|2025-05-13 08:05:00|12241.8|12239.8|12233.3|12231.3|12241.8|12239.8|12228.3|12226.3|222
1747123800000|2025-05-13 08:10:00|12233.9|12231.9|12240.9|12238.9|12240.9|12238.9|12225.9|12223.9|332
1747124100000|2025-05-13 08:15:00|12239.9|12237.9|12239.9|12237.9|12246.4|12244.4|12236.9|12234.9|134
1747124400000|2025-05-13 08:20:00|12240|12238|12246|12244|12247.5|12245.5|12240|12238|103
1747124700000|2025-05-13 08:25:00|12245.5|12243.5|12235|12233|12245.5|12243.5|12234|12232|112
1747125000000|2025-05-13 08:30:00|12235.3|12233.3|12244.8|12242.8|12245.8|12243.8|12234.3|12232.3|112
1747125300000|2025-05-13 08:35:00|12244.3|12242.3|12247.3|12245.3|12251.8|12249.8|12242.3|12240.3|140
1747125600000|2025-05-13 08:40:00|12246.7|12244.7|12245.7|12243.7|12250.7|12248.7|12240.7|12238.7|109
1747125900000|2025-05-13 08:45:00|12246.7|12244.7|12230.7|12228.7|12248.2|12246.2|12230.7|12228.7|151
1747126200000|2025-05-13 08:50:00|12232.1|12230.1|12232.1|12230.1|12237.1|12235.1|12230.6|12228.6|267
1747126500000|2025-05-13 08:55:00|12232.6|12230.6|12239.1|12237.1|12239.6|12237.6|12229.1|12227.1|930
1747126800000|2025-05-13 09:00:00|12239.2|12237.2|12248.7|12246.7|12251.2|12249.2|12239.2|12237.2|108
1747127100000|2025-05-13 09:05:00|12248.2|12246.2|12257.2|12255.2|12258.2|12256.2|12248.2|12246.2|264
1747127400000|2025-05-13 09:10:00|12255.2|12253.2|12248.2|12246.2|12257.2|12255.2|12245.2|12243.2|82
1747127700000|2025-05-13 09:15:00|12249.2|12247.2|12242.2|12240.2|12249.7|12247.7|12237.7|12235.7|81
1747128000000|2025-05-13 09:20:00|12243.9|12241.9|12242.9|12240.9|12247.9|12245.9|12242.4|12240.4|84
1747128300000|2025-05-13 09:25:00|12243.4|12241.4|12236.9|12234.9|12245.4|12243.4|12236.9|12234.9|1682
1747128600000|2025-05-13 09:30:00|12235.7|12233.7|12224.7|12222.7|12236.7|12234.7|12223.2|12221.2|81
1747128900000|2025-05-13 09:35:00|12224.2|12222.2|12228.7|12226.7|12235.2|12233.2|12223.7|12221.7|160
1747129200000|2025-05-13 09:40:00|12228.4|12226.4|12228.4|12226.4|12230.9|12228.9|12226.4|12224.4|39
1747129500000|2025-05-13 09:45:00|12227.4|12225.4|12224.9|12222.9|12230.4|12228.4|12224.4|12222.4|56
1747129800000|2025-05-13 09:50:00|12225|12223|12226|12224|12227|12225|12223|12221|55
1747130100000|2025-05-13 09:55:00|12226.5|12224.5|12234.5|12232.5|12236.5|12234.5|12225.5|12223.5|187
1747130400000|2025-05-13 10:00:00|12233.8|12231.8|12227.8|12225.8|12237.8|12235.8|12226.8|12224.8|175
1747130700000|2025-05-13 10:05:00|12227.3|12225.3|12231.8|12229.8|12235.3|12233.3|12225.8|12223.8|98
1747131000000|2025-05-13 10:10:00|12232.2|12230.2|12234.7|12232.7|12238.2|12236.2|12232.2|12230.2|48
1747131300000|2025-05-13 10:15:00|12233.2|12231.2|12230.2|12228.2|12234.7|12232.7|12228.2|12226.2|53
1747131600000|2025-05-13 10:20:00|12230.7|12228.7|12240.7|12238.7|12243.2|12241.2|12230.7|12228.7|67
1747131900000|2025-05-13 10:25:00|12241.2|12239.2|12236.7|12234.7|12243.2|12241.2|12235.7|12233.7|66
1747132200000|2025-05-13 10:30:00|12236.9|12234.9|12221.9|12219.9|12240.4|12238.4|12221.9|12219.9|79
1747132500000|2025-05-13 10:35:00|12222.9|12220.9|12220.4|12218.4|12227.9|12225.9|12219.4|12217.4|84
1747132800000|2025-05-13 10:40:00|12221.6|12219.6|12223.6|12221.6|12225.1|12223.1|12221.1|12219.1|53
1747133100000|2025-05-13 10:45:00|12223.1|12221.1|12223.1|12221.1|12228.1|12226.1|12223.1|12221.1|35
1747133400000|2025-05-13 10:50:00|12221.8|12219.8|12219.3|12217.3|12221.8|12219.8|12215.8|12213.8|69
1747133700000|2025-05-13 10:55:00|12218.8|12216.8|12221.8|12219.8|12223.8|12221.8|12218.3|12216.3|211
1747134000000|2025-05-13 11:00:00|12222|12220|12235|12233|12236|12234|12222|12220|65
1747134300000|2025-05-13 11:05:00|12235.5|12233.5|12233|12231|12236.5|12234.5|12230|12228|56
1747134600000|2025-05-13 11:10:00|12232.6|12230.6|12232.6|12230.6|12236.1|12234.1|12231.1|12229.1|65
1747134900000|2025-05-13 11:15:00|12232.1|12230.1|12234.1|12232.1|12238.6|12236.6|12232.1|12230.1|159
1747135200000|2025-05-13 11:20:00|12234.3|12232.3|12231.8|12229.8|12238.3|12236.3|12231.8|12229.8|64
1747135500000|2025-05-13 11:25:00|12232.3|12230.3|12224.8|12222.8|12233.8|12231.8|12224.3|12222.3|66
1747135800000|2025-05-13 11:30:00|12225.9|12223.9|12221.9|12219.9|12230.9|12228.9|12220.4|12218.4|77
1747136100000|2025-05-13 11:35:00|12221.4|12219.4|12221.9|12219.9|12223.9|12221.9|12218.9|12216.9|201
1747136400000|2025-05-13 11:40:00|12221.1|12219.1|12218.1|12216.1|12223.1|12221.1|12215.6|12213.6|44
1747136700000|2025-05-13 11:45:00|12218.6|12216.6|12214.1|12212.1|12219.1|12217.1|12214.1|12212.1|68
1747137000000|2025-05-13 11:50:00|12214.6|12212.6|12208.6|12206.6|12214.6|12212.6|12205.6|12203.6|123
1747137300000|2025-05-13 11:55:00|12209.6|12207.6|12208.6|12206.6|12211.1|12209.1|12200.6|12198.6|140
1747137600000|2025-05-13 12:00:00|12208.2|12206.2|12204.2|12202.2|12208.2|12206.2|12201.7|12199.7|85
1747137900000|2025-05-13 12:05:00|12204.7|12202.7|12210.7|12208.7|12212.2|12210.2|12201.2|12199.2|65
1747138200000|2025-05-13 12:10:00|12210.8|12208.8|12205.3|12203.3|12218.3|12216.3|12204.8|12202.8|248
1747138500000|2025-05-13 12:15:00|12204.8|12202.8|12202.3|12200.3|12205.3|12203.3|12199.3|12197.3|109
1747138800000|2025-05-13 12:20:00|12202.9|12200.9|12196.9|12194.9|12205.4|12203.4|12195.4|12193.4|133
1747139100000|2025-05-13 12:25:00|12196.4|12194.4|12201.4|12199.4|12201.4|12199.4|12196.4|12194.4|112
1747139400000|2025-05-13 12:30:00|12201.5|12199.5|12215|12213|12216.5|12214.5|12199.5|12197.5|277
1747139700000|2025-05-13 12:35:00|12215.5|12213.5|12212|12210|12219|12217|12210|12208|110
1747140000000|2025-05-13 12:40:00|12211.5|12209.5|12204|12202|12213.5|12211.5|12203.5|12201.5|113
1747140300000|2025-05-13 12:45:00|12204.5|12202.5|12209|12207|12210|12208|12200|12198|70
1747140600000|2025-05-13 12:50:00|12210.5|12208.5|12200|12198|12210.5|12208.5|12199|12197|87
1747140900000|2025-05-13 12:55:00|12199.5|12197.5|12189|12187|12200|12198|12187|12185|94
1747141200000|2025-05-13 13:00:00|12188.7|12186.7|12190.7|12188.7|12199.7|12197.7|12187.7|12185.7|122
1747141500000|2025-05-13 13:05:00|12191.2|12189.2|12187.7|12185.7|12197.2|12195.2|12185.7|12183.7|121
1747141800000|2025-05-13 13:10:00|12187.6|12185.6|12184.6|12182.6|12194.1|12192.1|12183.1|12181.1|198
1747142100000|2025-05-13 13:15:00|12184.1|12182.1|12191.6|12189.6|12191.6|12189.6|12183.6|12181.6|90
1747142400000|2025-05-13 13:20:00|12191.8|12189.8|12193.3|12191.3|12199.8|12197.8|12188.8|12186.8|70
1747142700000|2025-05-13 13:25:00|12192.8|12190.8|12198.8|12196.8|12200.3|12198.3|12189.8|12187.8|124
1747143000000|2025-05-13 13:30:00|12198.2|12196.2|12180.7|12178.7|12200.2|12198.2|12178.2|12176.2|192
1747143300000|2025-05-13 13:35:00|12180.2|12178.2|12174.2|12172.2|12181.7|12179.7|12166.2|12164.2|232
1747143600000|2025-05-13 13:40:00|12174.8|12172.8|12187.8|12185.8|12187.8|12185.8|12172.3|12170.3|135
1747143900000|2025-05-13 13:45:00|12188.8|12186.8|12199.3|12197.3|12203.8|12201.8|12186.3|12184.3|237
1747144200000|2025-05-13 13:50:00|12197.9|12195.9|12201.4|12199.4|12203.9|12201.9|12191.4|12189.4|199
1747144500000|2025-05-13 13:55:00|12201.9|12199.9|12196.9|12194.9|12207.9|12205.9|12195.9|12193.9|198
1747144800000|2025-05-13 14:00:00|12197.6|12195.6|12194.6|12192.6|12205.1|12203.1|12192.1|12190.1|139
1747145100000|2025-05-13 14:05:00|12194.1|12192.1|12192.6|12190.6|12194.6|12192.6|12186.1|12184.1|175
1747145400000|2025-05-13 14:10:00|12193.5|12191.5|12194|12192|12197|12195|12183|12181|223
1747145700000|2025-05-13 14:15:00|12194.5|12192.5|12197|12195|12207.5|12205.5|12194|12192|165
1747146000000|2025-05-13 14:20:00|12195.6|12193.6|12173.6|12171.6|12196.6|12194.6|12173.6|12171.6|212
1747146300000|2025-05-13 14:25:00|12174.1|12172.1|12170.6|12168.6|12180.6|12178.6|12169.6|12167.6|122
1747146600000|2025-05-13 14:30:00|12172.1|12170.1|12172.1|12170.1|12175.6|12173.6|12169.6|12167.6|207
1747146900000|2025-05-13 14:35:00|12172.6|12170.6|12173.1|12171.1|12181.1|12179.1|12167.1|12165.1|98
1747147200000|2025-05-13 14:40:00|12171.9|12169.9|12166.9|12164.9|12174.4|12172.4|12162.4|12160.4|223
1747147500000|2025-05-13 14:45:00|12167.4|12165.4|12159.9|12157.9|12170.9|12168.9|12158.9|12156.9|126
1747147800000|2025-05-13 14:50:00|12160.5|12158.5|12164|12162|12165.5|12163.5|12156|12154|148
1747148100000|2025-05-13 14:55:00|12163.5|12161.5|12167.5|12165.5|12170|12168|12161|12159|352
1747148400000|2025-05-13 15:00:00|12166.6|12164.6|12164.6|12162.6|12169.6|12167.6|12158.6|12156.6|122
1747148700000|2025-05-13 15:05:00|12165.1|12163.1|12158.6|12156.6|12165.1|12163.1|12157.1|12155.1|128
1747149000000|2025-05-13 15:10:00|12159.1|12157.1|12155.6|12153.6|12161.1|12159.1|12154.6|12152.6|160
1747149300000|2025-05-13 15:15:00|12155.1|12153.1|12153.6|12151.6|12157.6|12155.6|12151.1|12149.1|472
1747149600000|2025-05-13 15:20:00|12154.1|12152.1|12153.1|12151.1|12157.1|12155.1|12151.1|12149.1|526
1747149900000|2025-05-13 15:25:00|12152.6|12150.6|12161.1|12159.1|12161.1|12159.1|12152.1|12150.1|1305
1747150200000|2025-05-13 15:30:00|12161.6|12159.6|12170.6|12168.6|12174.6|12172.6|12160.1|12158.1|870
1747150500000|2025-05-13 15:35:00|12170.1|12168.1|12178.1|12176.1|12180.1|12178.1|12168.1|12166.1|691
1747150800000|2025-05-13 15:40:00|12178.6|12176.6|12169.1|12167.1|12180.1|12178.1|12167.6|12165.6|198
1747151100000|2025-05-13 15:45:00|12169.6|12167.6|12169.1|12167.1|12175.1|12173.1|12168.1|12166.1|77
1747151400000|2025-05-13 15:50:00|12168.6|12166.6|12158.6|12156.6|12168.6|12166.6|12157.6|12155.6|21
1747151700000|2025-05-13 15:55:00|12160.1|12158.1|12158.6|12156.6|12160.1|12158.1|12154.6|12152.6|62
1747152000000|2025-05-13 16:00:00|12158.1|12156.1|12158.6|12156.6|12159.1|12157.1|12153.6|12151.6|47
1747152300000|2025-05-13 16:05:00|12159.1|12157.1|12154.6|12152.6|12162.6|12160.6|12150.6|12148.6|72
1747152600000|2025-05-13 16:10:00|12154.1|12152.1|12160.6|12158.6|12160.6|12158.6|12149.1|12147.1|14
1747152900000|2025-05-13 16:15:00|12160.1|12158.1|12153.6|12151.6|12163.6|12161.6|12153.6|12151.6|7
1747153200000|2025-05-13 16:20:00|12155.1|12153.1|12163.6|12161.6|12164.1|12162.1|12155.1|12153.1|42
1747153500000|2025-05-13 16:25:00|12164.1|12162.1|12169.6|12167.6|12170.1|12168.1|12163.1|12161.1|13
1747153800000|2025-05-13 16:30:00|12170.6|12168.6|12165.6|12163.6|12170.6|12168.6|12163.1|12161.1|12
1747154100000|2025-05-13 16:35:00|12166.1|12164.1|12169.6|12167.6|12170.1|12168.1|12165.6|12163.6|2
1747154400000|2025-05-13 16:40:00|12169.1|12167.1|12170.6|12168.6|12172.1|12170.1|12167.1|12165.1|25
1747154700000|2025-05-13 16:45:00|12171.1|12169.1|12171.6|12169.6|12174.6|12172.6|12170.6|12168.6|9
1747155000000|2025-05-13 16:50:00|12171.1|12169.1|12171.6|12169.6|12172.6|12170.6|12167.6|12165.6|5
1747155300000|2025-05-13 16:55:00|12171.1|12169.1|12169.6|12167.6|12174.1|12172.1|12168.1|12166.1|22
1747155600000|2025-05-13 17:00:00|12169.1|12167.1|12168.1|12166.1|12170.1|12168.1|12166.1|12164.1|5
1747155900000|2025-05-13 17:05:00|12168.6|12166.6|12167.1|12165.1|12170.1|12168.1|12165.1|12163.1|10
1747156200000|2025-05-13 17:10:00|12167.6|12165.6|12165.1|12163.1|12168.1|12166.1|12164.6|12162.6|10
1747156500000|2025-05-13 17:15:00|12165.6|12163.6|12169.1|12167.1|12170.1|12168.1|12164.1|12162.1|2
1747156800000|2025-05-13 17:20:00|12168.6|12166.6|12172.1|12170.1|12172.6|12170.6|12168.1|12166.1|0
1747157100000|2025-05-13 17:25:00|12171.6|12169.6|12174.1|12172.1|12174.6|12172.6|12171.6|12169.6|6
1747157400000|2025-05-13 17:30:00|12173.6|12171.6|12180.6|12178.6|12181.1|12179.1|12173.6|12171.6|10
1747157700000|2025-05-13 17:35:00|12181.1|12179.1|12180.6|12178.6|12182.6|12180.6|12178.1|12176.1|42
1747158000000|2025-05-13 17:40:00|12180.1|12178.1|12176.1|12174.1|12181.1|12179.1|12174.6|12172.6|24
1747158300000|2025-05-13 17:45:00|12175.6|12173.6|12172.1|12170.1|12178.6|12176.6|12170.6|12168.6|87
1747158600000|2025-05-13 17:50:00|12170.6|12168.6|12166.6|12164.6|12172.6|12170.6|12165.6|12163.6|25
1747158900000|2025-05-13 17:55:00|12167.1|12165.1|12162.6|12160.6|12167.6|12165.6|12162.1|12160.1|5
1747159200000|2025-05-13 18:00:00|12162.1|12160.1|12167.6|12165.6|12168.1|12166.1|12159.1|12157.1|17
1747159500000|2025-05-13 18:05:00|12167.1|12165.1|12167.1|12165.1|12171.1|12169.1|12166.1|12164.1|9
1747159800000|2025-05-13 18:10:00|12167.6|12165.6|12175.6|12173.6|12175.6|12173.6|12167.1|12165.1|1
1747160100000|2025-05-13 18:15:00|12175.1|12173.1|12174.1|12172.1|12175.6|12173.6|12171.6|12169.6|10
1747160400000|2025-05-13 18:20:00|12174.6|12172.6|12171.1|12169.1|12175.6|12173.6|12170.6|12168.6|4
1747160700000|2025-05-13 18:25:00|12171.6|12169.6|12169.1|12167.1|12172.1|12170.1|12169.1|12167.1|1
1747161000000|2025-05-13 18:30:00|12169.6|12167.6|12166.6|12164.6|12171.1|12169.1|12165.1|12163.1|5
1747161300000|2025-05-13 18:35:00|12166.1|12164.1|12167.1|12165.1|12168.1|12166.1|12164.6|12162.6|1
1747161600000|2025-05-13 18:40:00|12166.6|12164.6|12161.6|12159.6|12166.6|12164.6|12161.1|12159.1|1
1747161900000|2025-05-13 18:45:00|12163.1|12161.1|12160.6|12158.6|12163.6|12161.6|12160.1|12158.1|5
1747162200000|2025-05-13 18:50:00|12161.1|12159.1|12164.1|12162.1|12164.6|12162.6|12160.6|12158.6|10
1747162500000|2025-05-13 18:55:00|12163.6|12161.6|12167.6|12165.6|12168.1|12166.1|12163.1|12161.1|1
1747162800000|2025-05-13 19:00:00|12168.1|12166.1|12163.1|12161.1|12168.1|12166.1|12163.1|12161.1|10
1747163100000|2025-05-13 19:05:00|12163.6|12161.6|12159.1|12157.1|12164.6|12162.6|12159.1|12157.1|12
1747163400000|2025-05-13 19:10:00|12158.6|12156.6|12162.1|12160.1|12163.1|12161.1|12158.6|12156.6|7
1747163700000|2025-05-13 19:15:00|12161.6|12159.6|12160.6|12158.6|12164.6|12162.6|12160.1|12158.1|18
1747164000000|2025-05-13 19:20:00|12160.1|12158.1|12156.1|12154.1|12161.6|12159.6|12155.6|12153.6|14
1747164300000|2025-05-13 19:25:00|12156.6|12154.6|12154.6|12152.6|12157.6|12155.6|12153.6|12151.6|8
1747164600000|2025-05-13 19:30:00|12154.1|12152.1|12157.1|12155.1|12157.6|12155.6|12153.1|12151.1|12
1747164900000|2025-05-13 19:35:00|12156.6|12154.6|12159.6|12157.6|12160.1|12158.1|12155.1|12153.1|6
1747165200000|2025-05-13 19:40:00|12159.1|12157.1|12157.1|12155.1|12159.6|12157.6|12156.1|12154.1|15
1747165500000|2025-05-13 19:45:00|12156.1|12154.1|12149.1|12147.1|12156.6|12154.6|12148.1|12146.1|30
1747165800000|2025-05-13 19:50:00|12150.6|12148.6|12133.6|12131.6|12154.6|12152.6|12133.6|12131.6|146
1747166100000|2025-05-13 19:55:00|12133.1|12131.1|12128.7|12122.7|12137.1|12135.1|12124.1|12121.9|213
1747166400000|2025-05-13 20:00:00|12127.1|12121.1|12127.7|12121.7|12129.9|12123.9|12122.9|12116.9|0
1747166700000|2025-05-13 20:05:00|12127.8|12121.8|12123.5|12117.5|12128.8|12122.8|12123.5|12117.5|0
1747167000000|2025-05-13 20:10:00|12123.6|12117.6|12127.2|12121.2|12127.2|12121.2|12123.2|12117.2|0
1747167300000|2025-05-13 20:15:00|12126.9|12120.9|12123.6|12117.6|12127.2|12121.2|12123.1|12117.1|0
1747167600000|2025-05-13 20:20:00|12123.7|12117.7|12123.1|12117.1|12124.3|12118.3|12122.5|12116.5|0
1747167900000|2025-05-13 20:25:00|12123.2|12117.2|12123.6|12117.6|12126.5|12120.5|12123.1|12117.1|0
1747168200000|2025-05-13 20:30:00|12123.3|12117.3|12125.4|12119.4|12125.8|12119.8|12123.3|12117.3|0
1747168500000|2025-05-13 20:35:00|12125.3|12119.3|12127.1|12121.1|12127.1|12121.1|12124.6|12118.6|0
1747168800000|2025-05-13 20:40:00|12126.8|12120.8|12124.3|12118.3|12127.3|12121.3|12123.9|12117.9|0
1747169100000|2025-05-13 20:45:00|12124.2|12118.2|12125.4|12119.4|12126.1|12120.1|12123.9|12117.9|0
1747169400000|2025-05-13 20:50:00|12125.3|12119.3|12126.4|12120.4|12126.4|12120.4|12125.3|12119.3|0
1747169700000|2025-05-13 20:55:00|12126.1|12120.1|12124.8|12118.8|12126.1|12120.1|12124.3|12118.3|0
1747170000000|2025-05-13 21:00:00|12125.8|12119.8|12125.3|12119.3|12125.8|12119.8|12124.9|12118.9|0
1747170300000|2025-05-13 21:05:00|12125.1|12119.1|12125.3|12119.3|12125.4|12119.4|12124.8|12118.8|0
1747170600000|2025-05-13 21:10:00|12125.1|12119.1|12125.6|12119.6|12125.6|12119.6|12124.8|12118.8|0
1747170900000|2025-05-13 21:15:00|12125.8|12119.8|12123.5|12117.5|12126.6|12120.6|12123.5|12117.5|0
1747171200000|2025-05-13 21:20:00|12123.4|12117.4|12123.9|12117.9|12124.7|12118.7|12123.2|12117.2|0
1747171500000|2025-05-13 21:25:00|12123.5|12117.5|12124.4|12118.4|12124.4|12118.4|12123|12117|0
1747171800000|2025-05-13 21:30:00|12124.9|12118.9|12124.5|12118.5|12125.6|12119.6|12124.2|12118.2|0
1747172100000|2025-05-13 21:35:00|12123.9|12117.9|12124.6|12118.6|12125|12119|12123.9|12117.9|0
1747172400000|2025-05-13 21:40:00|12124.1|12118.1|12124.1|12118.1|12124.1|12118.1|12124.1|12118.1|0
1747172700000|2025-05-13 21:45:00|12124.4|12118.4|12126.1|12120.1|12126.1|12120.1|12124.4|12118.4|0
1747173000000|2025-05-13 21:50:00|12126|12120|12126.7|12120.7|12126.7|12120.7|12126|12120|0
1747173300000|2025-05-13 21:55:00|12126.9|12120.9|12126.9|12120.9|12128.1|12122.1|12126.9|12120.9|0
1747173600000|2025-05-13 22:00:00|12126.7|12120.7|12126.1|12120.1|12129.8|12123.8|12124.9|12118.9|0
1747173900000|2025-05-13 22:05:00|12126|12120|12126.8|12120.8|12127.4|12121.4|12124.2|12118.2|0
1747174200000|2025-05-13 22:10:00|12127|12121|12128.2|12122.2|12129.4|12123.4|12126|12120|0
1747174500000|2025-05-13 22:15:00|12128|12122|12129|12123|12129.3|12123.3|12127.5|12121.5|0
1747174800000|2025-05-13 22:20:00|12128.7|12122.7|12128.5|12122.5|12129.2|12123.2|12127.7|12121.7|0
1747175100000|2025-05-13 22:25:00|12128.3|12122.3|12128.7|12122.7|12129.5|12123.5|12127.5|12121.5|0
1747175400000|2025-05-13 22:30:00|12128.8|12122.8|12127.1|12121.1|12128.8|12122.8|12127.1|12121.1|0
1747175700000|2025-05-13 22:35:00|12127.3|12121.3|12127.1|12121.1|12127.7|12121.7|12126.8|12120.8|0
1747176000000|2025-05-13 22:40:00|12127.3|12121.3|12128|12122|12128.3|12122.3|12127.3|12121.3|0
1747176300000|2025-05-13 22:45:00|12128|12122|12129.2|12123.2|12129.4|12123.4|12127.8|12121.8|0
1747176600000|2025-05-13 22:50:00|12129.4|12123.4|12127.8|12121.8|12129.7|12123.7|12127.8|12121.8|0
1747176900000|2025-05-13 22:55:00|12127.7|12121.7|12127.3|12121.3|12128.8|12122.8|12127|12121|0
1747177200000|2025-05-13 23:00:00|12127.2|12121.2|12126.7|12120.7|12129.2|12123.2|12126.7|12120.7|0
1747177500000|2025-05-13 23:05:00|12126.3|12120.3|12129.4|12123.4|12129.5|12123.5|12124.6|12118.6|0
1747177800000|2025-05-13 23:10:00|12129.3|12123.3|12130.4|12124.4|12130.4|12124.4|12127.7|12121.7|0
1747178100000|2025-05-13 23:15:00|12130|12124|12128.5|12122.5|12130.4|12124.4|12127.5|12121.5|0
1747178400000|2025-05-13 23:20:00|12128.3|12122.3|12129.2|12123.2|12129.2|12123.2|12128.2|12122.2|0
1747178700000|2025-05-13 23:25:00|12128.8|12122.8|12127.8|12121.8|12129.2|12123.2|12127.7|12121.7|0
1747179000000|2025-05-13 23:30:00|12127.7|12121.7|12128.8|12122.8|12129.2|12123.2|12127.7|12121.7|0
1747179300000|2025-05-13 23:35:00|12128.9|12122.9|12134.2|12128.2|12134.9|12128.9|12128.8|12122.8|0
1747179600000|2025-05-13 23:40:00|12134.1|12128.1|12133.2|12127.2|12134.4|12128.4|12132.9|12126.9|0
1747179900000|2025-05-13 23:45:00|12133.1|12127.1|12133.7|12127.7|12134.7|12128.7|12132.5|12126.5|0
1747180200000|2025-05-13 23:50:00|12133.9|12127.9|12133.7|12127.7|12134.4|12128.4|12132.9|12126.9|0
1747180500000|2025-05-13 23:55:00|12133.9|12127.9|12133.1|12127.1|12135.2|12129.2|12132.9|12126.9|0
1747180800000|2025-05-14 00:00:00|12133|12127|12128.6|12122.6|12133.4|12127.4|12127.4|12121.4|0
1747181100000|2025-05-14 00:05:00|12128.5|12122.5|12129.8|12123.8|12130.1|12124.1|12126.8|12120.8|0
1747181400000|2025-05-14 00:10:00|12130|12124|12125.5|12119.5|12130.1|12124.1|12124.5|12118.5|0
1747181700000|2025-05-14 00:15:00|12125.6|12119.6|12122.8|12116.8|12125.6|12119.6|12121.2|12115.2|0
1747182000000|2025-05-14 00:20:00|12121.2|12115.2|12119.6|12113.6|12122.9|12116.9|12119.5|12113.5|0
1747182300000|2025-05-14 00:25:00|12119.5|12113.5|12122.8|12116.8|12122.8|12116.8|12119.5|12113.5|0
1747182600000|2025-05-14 00:30:00|12122|12116|12121.2|12115.2|12122.8|12116.8|12119.5|12113.5|0
1747182900000|2025-05-14 00:35:00|12122.8|12116.8|12122.8|12116.8|12122.8|12116.8|12119.5|12113.5|0
1747183200000|2025-05-14 00:40:00|12122.9|12116.9|12119.6|12113.6|12122.9|12116.9|12119.6|12113.6|0
1747183500000|2025-05-14 00:45:00|12121.2|12115.2|12119.5|12113.5|12124.5|12118.5|12119.5|12113.5|0
1747183800000|2025-05-14 00:50:00|12119.6|12113.6|12116.3|12110.3|12121.2|12115.2|12114.6|12108.6|0
1747184100000|2025-05-14 00:55:00|12115.4|12109.4|12115.5|12109.5|12117.9|12111.9|12114.6|12108.6|0
1747184400000|2025-05-14 01:00:00|12114.7|12108.7|12108|12102|12114.7|12108.7|12108|12102|0
1747184700000|2025-05-14 01:05:00|12107.2|12101.2|12108|12102|12109.6|12103.6|12107.1|12101.1|0
1747185000000|2025-05-14 01:10:00|12106.4|12100.4|12106.4|12100.4|12108|12102|12103.1|12097.1|0
1747185300000|2025-05-14 01:15:00|12107.2|12101.2|12111.4|12105.4|12112.2|12106.2|12106.4|12100.4|0
1747185600000|2025-05-14 01:20:00|12110.6|12104.6|12108.1|12102.1|12111.4|12105.4|12108.1|12102.1|0
1747185900000|2025-05-14 01:25:00|12109.7|12103.7|12111.4|12105.4|12111.4|12105.4|12109.7|12103.7|0
1747186200000|2025-05-14 01:30:00|12111.3|12105.3|12108.1|12102.1|12114.6|12108.6|12108.1|12102.1|0
1747186500000|2025-05-14 01:35:00|12107.2|12101.2|12108.1|12102.1|12109.7|12103.7|12107.2|12101.2|0
1747186800000|2025-05-14 01:40:00|12108.9|12102.9|12113.1|12107.1|12113.9|12107.9|12108.9|12102.9|0
1747187100000|2025-05-14 01:45:00|12112.3|12106.3|12111.4|12105.4|12112.3|12106.3|12111.4|12105.4|0
1747187400000|2025-05-14 01:50:00|12112.2|12106.2|12111.4|12105.4|12113|12107|12111.4|12105.4|0
1747187700000|2025-05-14 01:55:00|12112.2|12106.2|12113.1|12107.1|12113.1|12107.1|12111.4|12105.4|0
1747188000000|2025-05-14 02:00:00|12113|12107|12106.4|12100.4|12113.1|12107.1|12106.4|12100.4|0
1747188300000|2025-05-14 02:05:00|12104.8|12098.8|12104.7|12098.7|12108|12102|12104.7|12098.7|0
1747188600000|2025-05-14 02:10:00|12104.8|12098.8|12109.7|12103.7|12109.7|12103.7|12104.8|12098.8|0
1747188900000|2025-05-14 02:15:00|12111.4|12105.4|12109.8|12103.8|12111.4|12105.4|12109.7|12103.7|0
1747189200000|2025-05-14 02:20:00|12111.4|12105.4|12109.8|12103.8|12111.4|12105.4|12109|12103|0
1747189500000|2025-05-14 02:25:00|12109|12103|12107.3|12101.3|12109|12103|12106.5|12100.5|0
1747189800000|2025-05-14 02:30:00|12107.1|12101.1|12106.3|12100.3|12108|12102|12104.7|12098.7|0
1747190100000|2025-05-14 02:35:00|12107.1|12101.1|12105.4|12099.4|12108|12102|12104.6|12098.6|0
1747190400000|2025-05-14 02:40:00|12105.5|12099.5|12107.9|12101.9|12108|12102|12104.7|12098.7|0
1747190700000|2025-05-14 02:45:00|12106.5|12100.5|12103.1|12097.1|12106.5|12100.5|12101.5|12095.5|0
1747191000000|2025-05-14 02:50:00|12106.4|12100.4|12109.7|12103.7|12109.7|12103.7|12106.4|12100.4|0
1747191300000|2025-05-14 02:55:00|12110.5|12104.5|12108.1|12102.1|12111.3|12105.3|12108.1|12102.1|0
1747191600000|2025-05-14 03:00:00|12109.7|12103.7|12109.7|12103.7|12111.4|12105.4|12108.9|12102.9|0
1747191900000|2025-05-14 03:05:00|12109.8|12103.8|12113.1|12107.1|12114.8|12108.8|12109.7|12103.7|0
1747192200000|2025-05-14 03:10:00|12113.2|12107.2|12111.5|12105.5|12113.2|12107.2|12111.5|12105.5|0
1747192500000|2025-05-14 03:15:00|12109.9|12103.9|12109.9|12103.9|12111.5|12105.5|12109.9|12103.9|0
1747192800000|2025-05-14 03:20:00|12110.7|12104.7|12111.5|12105.5|12111.5|12105.5|12109.9|12103.9|0
1747193100000|2025-05-14 03:25:00|12112.3|12106.3|12111.5|12105.5|12113.2|12107.2|12111.5|12105.5|0
1747193400000|2025-05-14 03:30:00|12111.3|12105.3|12111.3|12105.3|12113|12107|12111.3|12105.3|0
1747193700000|2025-05-14 03:35:00|12113|12107|12112.9|12106.9|12113|12107|12111.3|12105.3|0
1747194000000|2025-05-14 03:40:00|12112.1|12106.1|12113.8|12107.8|12114.6|12108.6|12112.1|12106.1|0
1747194300000|2025-05-14 03:45:00|12113.1|12107.1|12111.4|12105.4|12113.1|12107.1|12111.4|12105.4|0
1747194600000|2025-05-14 03:50:00|12111.5|12105.5|12111.5|12105.5|12113.1|12107.1|12111.4|12105.4|0
1747194900000|2025-05-14 03:55:00|12111.4|12105.4|12114.7|12108.7|12114.7|12108.7|12111.4|12105.4|0
1747195200000|2025-05-14 04:00:00|12113.9|12107.9|12113.1|12107.1|12114.7|12108.7|12112.3|12106.3|0
1747195500000|2025-05-14 04:05:00|12113|12107|12113|12107|12113|12107|12113|12107|0
1747195800000|2025-05-14 04:10:00|12113.8|12107.8|12117.2|12111.2|12117.2|12111.2|12113|12107|0
1747196100000|2025-05-14 04:15:00|12116.3|12110.3|12118|12112|12118|12112|12116.3|12110.3|0
1747196400000|2025-05-14 04:20:00|12117.2|12111.2|12123.7|12117.7|12124.6|12118.6|12117.2|12111.2|0
1747196700000|2025-05-14 04:25:00|12122.9|12116.9|12122.9|12116.9|12122.9|12116.9|12120.5|12114.5|0
1747197000000|2025-05-14 04:30:00|12121.3|12115.3|12124.6|12118.6|12124.6|12118.6|12121.3|12115.3|0
1747197300000|2025-05-14 04:35:00|12125.4|12119.4|12126.3|12120.3|12127.9|12121.9|12123|12117|0
1747197600000|2025-05-14 04:40:00|12127.9|12121.9|12126.3|12120.3|12128|12122|12126.3|12120.3|0
1747197900000|2025-05-14 04:45:00|12125.5|12119.5|12124.7|12118.7|12126.3|12120.3|12124.6|12118.6|0
1747198200000|2025-05-14 04:50:00|12124.6|12118.6|12124.6|12118.6|12124.7|12118.7|12123|12117|0
1747198500000|2025-05-14 04:55:00|12123.8|12117.8|12123.3|12117.3|12124.9|12118.9|12121.4|12115.4|0
1747198800000|2025-05-14 05:00:00|12123.2|12117.2|12124.9|12118.9|12124.9|12118.9|12121.6|12115.6|0
1747199100000|2025-05-14 05:05:00|12124.1|12118.1|12124.9|12118.9|12126.6|12120.6|12124.1|12118.1|0
1747199400000|2025-05-14 05:10:00|12126.6|12120.6|12133.1|12127.1|12133.1|12127.1|12126.6|12120.6|0
1747199700000|2025-05-14 05:15:00|12132.3|12126.3|12133.1|12127.1|12134.8|12128.8|12132.3|12126.3|0
1747200000000|2025-05-14 05:20:00|12131.5|12125.5|12126.6|12120.6|12131.5|12125.5|12126.6|12120.6|0
1747200300000|2025-05-14 05:25:00|12126.5|12120.5|12124.9|12118.9|12126.5|12120.5|12123.2|12117.2|0
1747200600000|2025-05-14 05:30:00|12124.8|12118.8|12128.1|12122.1|12128.1|12122.1|12124.8|12118.8|0
1747200900000|2025-05-14 05:35:00|12128.9|12122.9|12129.5|12123.5|12132.8|12126.8|12128.1|12122.1|0
1747201200000|2025-05-14 05:40:00|12131.2|12125.2|12131.2|12125.2|12132.8|12126.8|12129.5|12123.5|0
1747201500000|2025-05-14 05:45:00|12132|12126|12134.6|12128.6|12134.6|12128.6|12131.2|12125.2|0
1747201800000|2025-05-14 05:50:00|12135.4|12129.4|12136.2|12130.2|12136.2|12130.2|12134.5|12128.5|0
1747202100000|2025-05-14 05:55:00|12135.4|12129.4|12134.5|12128.5|12136.2|12130.2|12133.7|12127.7|0
1747202400000|2025-05-14 06:00:00|12134.6|12128.6|12114.5|12112.5|12134.6|12128.6|12101|12099|55
1747202700000|2025-05-14 06:05:00|12115|12113|12114.5|12112.5|12120|12118|12113.5|12111.5|4
1747203000000|2025-05-14 06:10:00|12114|12112|12115.5|12113.5|12117|12115|12110|12108|2
1747203300000|2025-05-14 06:15:00|12116|12114|12119|12117|12119|12117|12116|12114|0
1747203600000|2025-05-14 06:20:00|12119.5|12117.5|12121.5|12119.5|12122|12120|12116|12114|6
1747203900000|2025-05-14 06:25:00|12121|12119|12127.5|12125.5|12128|12126|12121|12119|4
1747204200000|2025-05-14 06:30:00|12127|12125|12128|12126|12131.5|12129.5|12126.5|12124.5|13
1747204500000|2025-05-14 06:35:00|12127.5|12125.5|12126.5|12124.5|12132.5|12130.5|12126|12124|38
1747204800000|2025-05-14 06:40:00|12124|12122|12128|12126|12128.5|12126.5|12122|12120|11
1747205100000|2025-05-14 06:45:00|12127.5|12125.5|12127|12125|12128|12126|12124.5|12122.5|15
1747205400000|2025-05-14 06:50:00|12126.5|12124.5|12124.5|12122.5|12126.5|12124.5|12123|12121|9
1747205700000|2025-05-14 06:55:00|12124|12122|12117|12115|12134.5|12132.5|12113|12111|125
1747206000000|2025-05-14 07:00:00|12122|12120|12127|12125|12138.5|12136.5|12117.5|12115.5|518
1747206300000|2025-05-14 07:05:00|12128|12126|12139|12137|12145.5|12143.5|12128|12126|274
1747206600000|2025-05-14 07:10:00|12138.5|12136.5|12147.5|12145.5|12150|12148|12138|12136|148
1747206900000|2025-05-14 07:15:00|12149.5|12147.5|12155.5|12153.5|12156.5|12154.5|12146.5|12144.5|114
1747207200000|2025-05-14 07:20:00|12154.9|12152.9|12151.4|12149.4|12154.9|12152.9|12148.9|12146.9|123
1747207500000|2025-05-14 07:25:00|12150.9|12148.9|12139.4|12137.4|12153.9|12151.9|12133.9|12131.9|198
1747207800000|2025-05-14 07:30:00|12140.1|12138.1|12139.1|12137.1|12147.1|12145.1|12138.1|12136.1|171
1747208100000|2025-05-14 07:35:00|12139.6|12137.6|12141.1|12139.1|12152.1|12150.1|12138.1|12136.1|87
1747208400000|2025-05-14 07:40:00|12139.9|12137.9|12140.9|12138.9|12145.9|12143.9|12138.9|12136.9|89
1747208700000|2025-05-14 07:45:00|12141.4|12139.4|12139.9|12137.9|12143.4|12141.4|12134.9|12132.9|93
1747209000000|2025-05-14 07:50:00|12140.2|12138.2|12157.2|12155.2|12159.7|12157.7|12140.2|12138.2|82
1747209300000|2025-05-14 07:55:00|12157.7|12155.7|12160.2|12158.2|12165.7|12163.7|12155.7|12153.7|80
1747209600000|2025-05-14 08:00:00|12159.8|12157.8|12148.8|12146.8|12160.8|12158.8|12142.8|12140.8|227
1747209900000|2025-05-14 08:05:00|12149.3|12147.3|12148.8|12146.8|12152.8|12150.8|12142.8|12140.8|128
1747210200000|2025-05-14 08:10:00|12149.9|12147.9|12163.9|12161.9|12164.9|12162.9|12146.9|12144.9|131
1747210500000|2025-05-14 08:15:00|12164.4|12162.4|12150.4|12148.4|12165.9|12163.9|12149.9|12147.9|108
1747210800000|2025-05-14 08:20:00|12149.9|12147.9|12153.4|12151.4|12159.9|12157.9|12149.9|12147.9|103
1747211100000|2025-05-14 08:25:00|12152.9|12150.9|12155.4|12153.4|12157.9|12155.9|12149.9|12147.9|86
1747211400000|2025-05-14 08:30:00|12155.6|12153.6|12149.1|12147.1|12156.6|12154.6|12145.6|12143.6|71
1747211700000|2025-05-14 08:35:00|12149.6|12147.6|12143.6|12141.6|12153.6|12151.6|12140.6|12138.6|67
1747212000000|2025-05-14 08:40:00|12143.7|12141.7|12148.7|12146.7|12148.7|12146.7|12138.7|12136.7|105
1747212300000|2025-05-14 08:45:00|12149.2|12147.2|12138.7|12136.7|12149.7|12147.7|12137.7|12135.7|83
1747212600000|2025-05-14 08:50:00|12139.2|12137.2|12147.7|12145.7|12148.2|12146.2|12139.2|12137.2|64
1747212900000|2025-05-14 08:55:00|12148.2|12146.2|12136.7|12134.7|12149.7|12147.7|12135.7|12133.7|101
1747213200000|2025-05-14 09:00:00|12136.5|12134.5|12124|12122|12138.5|12136.5|12123|12121|122
1747213500000|2025-05-14 09:05:00|12123.5|12121.5|12098.5|12096.5|12126.5|12124.5|12098|12096|291
1747213800000|2025-05-14 09:10:00|12100.3|12098.3|12121.3|12119.3|12123.3|12121.3|12099.8|12097.8|154
1747214100000|2025-05-14 09:15:00|12121.8|12119.8|12125.3|12123.3|12126.3|12124.3|12118.3|12116.3|62
1747214400000|2025-05-14 09:20:00|12125.8|12123.8|12127.3|12125.3|12127.3|12125.3|12117.3|12115.3|70
1747214700000|2025-05-14 09:25:00|12126.8|12124.8|12131.3|12129.3|12139.3|12137.3|12126.8|12124.8|277
1747215000000|2025-05-14 09:30:00|12129.7|12127.7|12137.7|12135.7|12138.7|12136.7|12129.7|12127.7|45
1747215300000|2025-05-14 09:35:00|12139.7|12137.7|12147.7|12145.7|12148.2|12146.2|12139.7|12137.7|71
1747215600000|2025-05-14 09:40:00|12148.7|12146.7|12148.7|12146.7|12152.2|12150.2|12145.7|12143.7|46
1747215900000|2025-05-14 09:45:00|12149.2|12147.2|12143.7|12141.7|12150.7|12148.7|12140.7|12138.7|146
1747216200000|2025-05-14 09:50:00|12143.9|12141.9|12155.9|12153.9|12155.9|12153.9|12142.9|12140.9|148
1747216500000|2025-05-14 09:55:00|12154.9|12152.9|12156.9|12154.9|12159.9|12157.9|12153.9|12151.9|53
1747216800000|2025-05-14 10:00:00|12156.6|12154.6|12161.1|12159.1|12164.6|12162.6|12154.6|12152.6|57
1747217100000|2025-05-14 10:05:00|12160.6|12158.6|12167.6|12165.6|12167.6|12165.6|12159.6|12157.6|329
1747217400000|2025-05-14 10:10:00|12168.1|12166.1|12159.6|12157.6|12168.6|12166.6|12158.6|12156.6|58
1747217700000|2025-05-14 10:15:00|12157.6|12155.6|12160.6|12158.6|12161.6|12159.6|12156.1|12154.1|44
1747218000000|2025-05-14 10:20:00|12162.1|12160.1|12164.6|12162.6|12168.6|12166.6|12162.1|12160.1|38
1747218300000|2025-05-14 10:25:00|12164.1|12162.1|12158.6|12156.6|12166.6|12164.6|12157.6|12155.6|42
1747218600000|2025-05-14 10:30:00|12158.2|12156.2|12154.7|12152.7|12159.2|12157.2|12148.7|12146.7|130
1747218900000|2025-05-14 10:35:00|12155.2|12153.2|12153.7|12151.7|12159.2|12157.2|12153.2|12151.2|41
1747219200000|2025-05-14 10:40:00|12154.3|12152.3|12150.3|12148.3|12155.3|12153.3|12148.8|12146.8|37
1747219500000|2025-05-14 10:45:00|12150.8|12148.8|12153.8|12151.8|12157.8|12155.8|12149.8|12147.8|40
1747219800000|2025-05-14 10:50:00|12153.4|12151.4|12159.4|12157.4|12161.4|12159.4|12153.4|12151.4|69
1747220100000|2025-05-14 10:55:00|12159.9|12157.9|12157.4|12155.4|12163.9|12161.9|12154.4|12152.4|116
1747220400000|2025-05-14 11:00:00|12155.9|12153.9|12164.9|12162.9|12167.4|12165.4|12155.9|12153.9|55
1747220700000|2025-05-14 11:05:00|12166.9|12164.9|12165.9|12163.9|12169.4|12167.4|12163.9|12161.9|55
1747221000000|2025-05-14 11:10:00|12165.8|12163.8|12159.8|12157.8|12166.3|12164.3|12158.8|12156.8|36
1747221300000|2025-05-14 11:15:00|12159.3|12157.3|12159.8|12157.8|12162.3|12160.3|12156.8|12154.8|41
1747221600000|2025-05-14 11:20:00|12161.1|12159.1|12158.1|12156.1|12164.1|12162.1|12157.6|12155.6|85
1747221900000|2025-05-14 11:25:00|12158.6|12156.6|12156.1|12154.1|12161.1|12159.1|12153.1|12151.1|76
1747222200000|2025-05-14 11:30:00|12156.2|12154.2|12157.7|12155.7|12161.7|12159.7|12156.2|12154.2|32
1747222500000|2025-05-14 11:35:00|12158.2|12156.2|12163.2|12161.2|12164.7|12162.7|12158.2|12156.2|24
1747222800000|2025-05-14 11:40:00|12162.9|12160.9|12157.4|12155.4|12162.9|12160.9|12154.9|12152.9|41
1747223100000|2025-05-14 11:45:00|12156.9|12154.9|12150.9|12148.9|12156.9|12154.9|12145.9|12143.9|102
1747223400000|2025-05-14 11:50:00|12152.7|12150.7|12156.7|12154.7|12158.7|12156.7|12152.7|12150.7|46
1747223700000|2025-05-14 11:55:00|12156.2|12154.2|12154.2|12152.2|12156.2|12154.2|12149.7|12147.7|88
1747224000000|2025-05-14 12:00:00|12153.7|12151.7|12149.7|12147.7|12154.7|12152.7|12148.7|12146.7|154
1747224300000|2025-05-14 12:05:00|12150.2|12148.2|12155.7|12153.7|12157.2|12155.2|12150.2|12148.2|91
1747224600000|2025-05-14 12:10:00|12154.6|12152.6|12161.6|12159.6|12165.1|12163.1|12154.6|12152.6|57
1747224900000|2025-05-14 12:15:00|12162.1|12160.1|12170.6|12168.6|12170.6|12168.6|12159.6|12157.6|119
1747225200000|2025-05-14 12:20:00|12169.7|12167.7|12170.7|12168.7|12174.2|12172.2|12168.7|12166.7|85
1747225500000|2025-05-14 12:25:00|12171.7|12169.7|12181.2|12179.2|12182.2|12180.2|12171.2|12169.2|89
1747225800000|2025-05-14 12:30:00|12181.5|12179.5|12178|12176|12186.5|12184.5|12177|12175|125
1747226100000|2025-05-14 12:35:00|12177.5|12175.5|12180.5|12178.5|12180.5|12178.5|12170.5|12168.5|59
1747226400000|2025-05-14 12:40:00|12181.3|12179.3|12184.8|12182.8|12187.8|12185.8|12180.8|12178.8|65
1747226700000|2025-05-14 12:45:00|12185.3|12183.3|12178.8|12176.8|12187.3|12185.3|12171.3|12169.3|100
1747227000000|2025-05-14 12:50:00|12178.4|12176.4|12182.4|12180.4|12182.4|12180.4|12173.9|12171.9|53
1747227300000|2025-05-14 12:55:00|12182.9|12180.9|12185.4|12183.4|12189.9|12187.9|12181.9|12179.9|69
1747227600000|2025-05-14 13:00:00|12185.3|12183.3|12178.3|12176.3|12186.3|12184.3|12172.3|12170.3|135
1747227900000|2025-05-14 13:05:00|12178.8|12176.8|12177.3|12175.3|12182.8|12180.8|12175.3|12173.3|166
1747228200000|2025-05-14 13:10:00|12177.4|12175.4|12180.4|12178.4|12187.4|12185.4|12177.4|12175.4|155
1747228500000|2025-05-14 13:15:00|12179.9|12177.9|12185.4|12183.4|12190.4|12188.4|12178.4|12176.4|83
1747228800000|2025-05-14 13:20:00|12184.9|12182.9|12186.9|12184.9|12188.4|12186.4|12182.9|12180.9|172
1747229100000|2025-05-14 13:25:00|12186.4|12184.4|12188.9|12186.9|12190.9|12188.9|12184.9|12182.9|133
1747229400000|2025-05-14 13:30:00|12188.5|12186.5|12171.5|12169.5|12188.5|12186.5|12169.5|12167.5|232
1747229700000|2025-05-14 13:35:00|12172|12170|12158.5|12156.5|12172|12170|12158|12156|172
1747230000000|2025-05-14 13:40:00|12159.1|12157.1|12150.1|12148.1|12162.1|12160.1|12148.1|12146.1|279
1747230300000|2025-05-14 13:45:00|12150.6|12148.6|12144.1|12142.1|12155.6|12153.6|12140.6|12138.6|184
1747230600000|2025-05-14 13:50:00|12143.9|12141.9|12149.9|12147.9|12151.4|12149.4|12136.4|12134.4|318
1747230900000|2025-05-14 13:55:00|12148.9|12146.9|12165.4|12163.4|12165.4|12163.4|12148.9|12146.9|190
1747231200000|2025-05-14 14:00:00|12164.6|12162.6|12162.1|12160.1|12166.1|12164.1|12154.6|12152.6|121
1747231500000|2025-05-14 14:05:00|12163.1|12161.1|12155.1|12153.1|12163.1|12161.1|12155.1|12153.1|152
1747231800000|2025-05-14 14:10:00|12155.5|12153.5|12152.5|12150.5|12159|12157|12148.5|12146.5|85
1747232100000|2025-05-14 14:15:00|12152|12150|12155.5|12153.5|12157|12155|12146.5|12144.5|140
1747232400000|2025-05-14 14:20:00|12155.9|12153.9|12151.9|12149.9|12155.9|12153.9|12147.4|12145.4|195
1747232700000|2025-05-14 14:25:00|12150.4|12148.4|12138.9|12136.9|12150.4|12148.4|12131.9|12129.9|112
1747233000000|2025-05-14 14:30:00|12138.7|12136.7|12134.7|12132.7|12142.2|12140.2|12133.7|12131.7|102
1747233300000|2025-05-14 14:35:00|12135.7|12133.7|12128.2|12126.2|12138.2|12136.2|12125.2|12123.2|149
1747233600000|2025-05-14 14:40:00|12128.6|12126.6|12120.1|12118.1|12129.1|12127.1|12119.6|12117.6|455
1747233900000|2025-05-14 14:45:00|12120.6|12118.6|12128.1|12126.1|12129.1|12127.1|12117.1|12115.1|143
1747234200000|2025-05-14 14:50:00|12127.1|12125.1|12134.1|12132.1|12135.6|12133.6|12126.1|12124.1|145
1747234500000|2025-05-14 14:55:00|12133.6|12131.6|12129.1|12127.1|12134.1|12132.1|12122.6|12120.6|190
1747234800000|2025-05-14 15:00:00|12130.1|12128.1|12110.1|12108.1|12130.1|12128.1|12107.1|12105.1|162
1747235100000|2025-05-14 15:05:00|12109.6|12107.6|12110.1|12108.1|12112.1|12110.1|12104.1|12102.1|511
1747235400000|2025-05-14 15:10:00|12111.2|12109.2|12112.2|12110.2|12117.7|12115.7|12109.2|12107.2|414
1747235700000|2025-05-14 15:15:00|12112.7|12110.7|12110.2|12108.2|12115.2|12113.2|12109.7|12107.7|451
1747236000000|2025-05-14 15:20:00|12111.2|12109.2|12126.7|12124.7|12127.7|12125.7|12110.7|12108.7|522
1747236300000|2025-05-14 15:25:00|12127.2|12125.2|12132.7|12130.7|12141.7|12139.7|12124.7|12122.7|2214
1747236600000|2025-05-14 15:30:00|12133.2|12131.2|12142.7|12140.7|12147.7|12145.7|12129.7|12127.7|991
1747236900000|2025-05-14 15:35:00|12143.2|12141.2|12142.2|12140.2|12143.7|12141.7|12137.7|12135.7|430
1747237200000|2025-05-14 15:40:00|12142.7|12140.7|12133.7|12131.7|12143.7|12141.7|12132.7|12130.7|65
1747237500000|2025-05-14 15:45:00|12134.2|12132.2|12126.2|12124.2|12134.7|12132.7|12125.7|12123.7|88
1747237800000|2025-05-14 15:50:00|12125.7|12123.7|12119.7|12117.7|12127.7|12125.7|12119.7|12117.7|47
1747238100000|2025-05-14 15:55:00|12119.2|12117.2|12125.2|12123.2|12129.7|12127.7|12117.7|12115.7|78
1747238400000|2025-05-14 16:00:00|12124.7|12122.7|12132.7|12130.7|12134.2|12132.2|12123.7|12121.7|42
1747238700000|2025-05-14 16:05:00|12133.2|12131.2|12129.2|12127.2|12133.7|12131.7|12127.7|12125.7|17
1747239000000|2025-05-14 16:10:00|12129.7|12127.7|12126.2|12124.2|12130.7|12128.7|12123.2|12121.2|5
1747239300000|2025-05-14 16:15:00|12126.7|12124.7|12127.2|12125.2|12130.2|12128.2|12126.2|12124.2|6
1747239600000|2025-05-14 16:20:00|12127.7|12125.7|12123.2|12121.2|12128.7|12126.7|12118.7|12116.7|110
1747239900000|2025-05-14 16:25:00|12123.7|12121.7|12130.2|12128.2|12131.2|12129.2|12123.2|12121.2|39
1747240200000|2025-05-14 16:30:00|12130.7|12128.7|12127.7|12125.7|12131.7|12129.7|12125.2|12123.2|18
1747240500000|2025-05-14 16:35:00|12127.2|12125.2|12119.2|12117.2|12129.2|12127.2|12118.2|12116.2|4
1747240800000|2025-05-14 16:40:00|12118.7|12116.7|12116.2|12114.2|12123.7|12121.7|12113.2|12111.2|34
1747241100000|2025-05-14 16:45:00|12115.7|12113.7|12115.7|12113.7|12120.2|12118.2|12114.7|12112.7|2
1747241400000|2025-05-14 16:50:00|12116.2|12114.2|12120.2|12118.2|12120.2|12118.2|12115.7|12113.7|4
1747241700000|2025-05-14 16:55:00|12120.7|12118.7|12119.7|12117.7|12122.2|12120.2|12119.2|12117.2|2
1747242000000|2025-05-14 17:00:00|12120.2|12118.2|12119.7|12117.7|12122.2|12120.2|12118.7|12116.7|1
1747242300000|2025-05-14 17:05:00|12119.2|12117.2|12122.2|12120.2|12122.7|12120.7|12118.2|12116.2|4
1747242600000|2025-05-14 17:10:00|12121.7|12119.7|12119.2|12117.2|12122.2|12120.2|12118.2|12116.2|12
1747242900000|2025-05-14 17:15:00|12119.7|12117.7|12114.7|12112.7|12120.7|12118.7|12110.7|12108.7|17
1747243200000|2025-05-14 17:20:00|12114.2|12112.2|12106.7|12104.7|12114.7|12112.7|12105.2|12103.2|14
1747243500000|2025-05-14 17:25:00|12107.7|12105.7|12110.2|12108.2|12113.2|12111.2|12102.7|12100.7|5
1747243800000|2025-05-14 17:30:00|12109.7|12107.7|12108.7|12106.7|12114.2|12112.2|12108.2|12106.2|15
1747244100000|2025-05-14 17:35:00|12108.2|12106.2|12114.2|12112.2|12114.2|12112.2|12107.2|12105.2|18
1747244400000|2025-05-14 17:40:00|12114.7|12112.7|12109.7|12107.7|12115.2|12113.2|12109.7|12107.7|7
1747244700000|2025-05-14 17:45:00|12109.2|12107.2|12111.7|12109.7|12112.7|12110.7|12108.7|12106.7|9
1747245000000|2025-05-14 17:50:00|12112.2|12110.2|12117.2|12115.2|12121.7|12119.7|12110.7|12108.7|25
1747245300000|2025-05-14 17:55:00|12117.7|12115.7|12117.7|12115.7|12118.7|12116.7|12114.7|12112.7|5
1747245600000|2025-05-14 18:00:00|12118.2|12116.2|12118.2|12116.2|12118.7|12116.7|12115.2|12113.2|6
1747245900000|2025-05-14 18:05:00|12117.7|12115.7|12120.2|12118.2|12121.2|12119.2|12117.2|12115.2|1
1747246200000|2025-05-14 18:10:00|12120.7|12118.7|12115.7|12113.7|12120.7|12118.7|12114.7|12112.7|0
1747246500000|2025-05-14 18:15:00|12115.2|12113.2|12117.7|12115.7|12117.7|12115.7|12113.2|12111.2|2
1747246800000|2025-05-14 18:20:00|12117.2|12115.2|12114.7|12112.7|12117.2|12115.2|12114.2|12112.2|3
1747247100000|2025-05-14 18:25:00|12115.2|12113.2|12114.2|12112.2|12119.2|12117.2|12113.7|12111.7|4
1747247400000|2025-05-14 18:30:00|12115.2|12113.2|12123.7|12121.7|12124.7|12122.7|12115.2|12113.2|12
1747247700000|2025-05-14 18:35:00|12124.2|12122.2|12120.2|12118.2|12125.7|12123.7|12117.2|12115.2|0
1747248000000|2025-05-14 18:40:00|12120.7|12118.7|12121.7|12119.7|12122.7|12120.7|12120.2|12118.2|0
1747248300000|2025-05-14 18:45:00|12121.2|12119.2|12117.7|12115.7|12122.2|12120.2|12116.2|12114.2|3
1747248600000|2025-05-14 18:50:00|12117.2|12115.2|12119.7|12117.7|12119.7|12117.7|12116.2|12114.2|1
1747248900000|2025-05-14 18:55:00|12119.2|12117.2|12120.7|12118.7|12120.7|12118.7|12116.7|12114.7|7
1747249200000|2025-05-14 19:00:00|12121.2|12119.2|12119.2|12117.2|12121.2|12119.2|12117.2|12115.2|5
1747249500000|2025-05-14 19:05:00|12119.7|12117.7|12121.2|12119.2|12123.2|12121.2|12119.2|12117.2|13
1747249800000|2025-05-14 19:10:00|12120.7|12118.7|12121.7|12119.7|12123.2|12121.2|12119.2|12117.2|10
1747250100000|2025-05-14 19:15:00|12122.2|12120.2|12122.7|12120.7|12123.7|12121.7|12121.2|12119.2|1
1747250400000|2025-05-14 19:20:00|12122.2|12120.2|12118.7|12116.7|12124.7|12122.7|12117.2|12115.2|12
1747250700000|2025-05-14 19:25:00|12118.2|12116.2|12118.2|12116.2|12120.7|12118.7|12117.2|12115.2|10
1747251000000|2025-05-14 19:30:00|12117.7|12115.7|12119.7|12117.7|12121.7|12119.7|12117.2|12115.2|3
1747251300000|2025-05-14 19:35:00|12119.2|12117.2|12115.2|12113.2|12122.2|12120.2|12114.7|12112.7|1
1747251600000|2025-05-14 19:40:00|12114.7|12112.7|12118.7|12116.7|12118.7|12116.7|12114.2|12112.2|5
1747251900000|2025-05-14 19:45:00|12118.2|12116.2|12116.7|12114.7|12118.7|12116.7|12113.2|12111.2|4
1747252200000|2025-05-14 19:50:00|12117.2|12115.2|12126.2|12124.2|12128.7|12126.7|12117.2|12115.2|58
1747252500000|2025-05-14 19:55:00|12125.7|12123.7|12116.8|12110.8|12125.7|12123.7|12112.2|12109.9|90
1747252800000|2025-05-14 20:00:00|12119.4|12113.4|12114.8|12108.8|12119.7|12113.7|12114.2|12108.2|0
1747253100000|2025-05-14 20:05:00|12114.5|12108.5|12119.7|12113.7|12120.4|12114.4|12114.5|12108.5|0
1747253400000|2025-05-14 20:10:00|12120|12114|12120|12114|12121.2|12115.2|12117.9|12111.9|0
1747253700000|2025-05-14 20:15:00|12119.7|12113.7|12118.9|12112.9|12120|12114|12117.3|12111.3|0
1747254000000|2025-05-14 20:20:00|12119.2|12113.2|12117|12111|12119.4|12113.4|12116.7|12110.7|0
1747254300000|2025-05-14 20:25:00|12117.3|12111.3|12118.2|12112.2|12119.4|12113.4|12116.3|12110.3|0
1747254600000|2025-05-14 20:30:00|12117.9|12111.9|12117|12111|12118.5|12112.5|12116|12110|0
1747254900000|2025-05-14 20:35:00|12116.7|12110.7|12117.3|12111.3|12118.2|12112.2|12116.7|12110.7|0
1747255200000|2025-05-14 20:40:00|12117.4|12111.4|12118.5|12112.5|12119.2|12113.2|12117|12111|0
1747255500000|2025-05-14 20:45:00|12118.9|12112.9|12116.7|12110.7|12118.9|12112.9|12116.7|12110.7|0
1747255800000|2025-05-14 20:50:00|12116.3|12110.3|12114.5|12108.5|12117.3|12111.3|12114.5|12108.5|0
1747256100000|2025-05-14 20:55:00|12114.8|12108.8|12113.5|12107.5|12115.8|12109.8|12113.5|12107.5|0
1747256400000|2025-05-14 21:00:00|12115.3|12109.3|12112.9|12106.9|12115.3|12109.3|12112.3|12106.3|0
1747256700000|2025-05-14 21:05:00|12113.2|12107.2|12113.2|12107.2|12113.2|12107.2|12113|12107|0
1747257000000|2025-05-14 21:10:00|12113.5|12107.5|12112.8|12106.8|12113.5|12107.5|12112.5|12106.5|0
1747257300000|2025-05-14 21:15:00|12113.2|12107.2|12112.5|12106.5|12113.2|12107.2|12112.2|12106.2|0
1747257600000|2025-05-14 21:20:00|12112.7|12106.7|12111.5|12105.5|12112.7|12106.7|12111.5|12105.5|0
1747257900000|2025-05-14 21:25:00|12111.2|12105.2|12110.3|12104.3|12111.3|12105.3|12110.1|12104.1|0
1747258200000|2025-05-14 21:30:00|12109.8|12103.8|12108.5|12102.5|12109.8|12103.8|12107.8|12101.8|0
1747258500000|2025-05-14 21:35:00|12109.1|12103.1|12104.7|12098.7|12109.1|12103.1|12104.5|12098.5|0
1747258800000|2025-05-14 21:40:00|12104.5|12098.5|12104.7|12098.7|12104.7|12098.7|12104.5|12098.5|0
1747259100000|2025-05-14 21:45:00|12104.5|12098.5|12104.1|12098.1|12104.5|12098.5|12103.9|12097.9|0
1747259400000|2025-05-14 21:50:00|12104|12098|12103|12097|12104.8|12098.8|12103|12097|0
1747259700000|2025-05-14 21:55:00|12102.8|12096.8|12102.5|12096.5|12103.2|12097.2|12102.5|12096.5|0
1747260000000|2025-05-14 22:00:00|12102.6|12096.6|12103.9|12097.9|12107.4|12101.4|12102.6|12096.6|0
1747260300000|2025-05-14 22:05:00|12103.8|12097.8|12104.9|12098.9|12106|12100|12103|12097|0
1747260600000|2025-05-14 22:10:00|12105|12099|12103.7|12097.7|12105.5|12099.5|12103|12097|0
1747260900000|2025-05-14 22:15:00|12104|12098|12103|12097|12104.5|12098.5|12103|12097|0
1747261200000|2025-05-14 22:20:00|12103.3|12097.3|12103.9|12097.9|12104.9|12098.9|12103|12097|0
1747261500000|2025-05-14 22:25:00|12103.8|12097.8|12105.2|12099.2|12105.5|12099.5|12103.2|12097.2|0
1747261800000|2025-05-14 22:30:00|12105.5|12099.5|12104.9|12098.9|12105.5|12099.5|12103.5|12097.5|0
1747262100000|2025-05-14 22:35:00|12104.5|12098.5|12104.4|12098.4|12104.9|12098.9|12104.2|12098.2|0
1747262400000|2025-05-14 22:40:00|12104.5|12098.5|12103.8|12097.8|12104.5|12098.5|12103.7|12097.7|0
1747262700000|2025-05-14 22:45:00|12103.7|12097.7|12105.5|12099.5|12106|12100|12102.7|12096.7|0
1747263000000|2025-05-14 22:50:00|12105.7|12099.7|12103.7|12097.7|12106|12100|12103.5|12097.5|0
1747263300000|2025-05-14 22:55:00|12103.9|12097.9|12104.2|12098.2|12104.5|12098.5|12103|12097|0
1747263600000|2025-05-14 23:00:00|12104.3|12098.3|12100.3|12094.3|12105.1|12099.1|12099.6|12093.6|0
1747263900000|2025-05-14 23:05:00|12100.2|12094.2|12100.3|12094.3|12100.8|12094.8|12098.7|12092.7|0
1747264200000|2025-05-14 23:10:00|12100.4|12094.4|12098.7|12092.7|12100.6|12094.6|12098.1|12092.1|0
1747264500000|2025-05-14 23:15:00|12098.9|12092.9|12098.9|12092.9|12100.3|12094.3|12098.7|12092.7|0
1747264800000|2025-05-14 23:20:00|12098.7|12092.7|12095.7|12089.7|12099.2|12093.2|12095|12089|0
1747265100000|2025-05-14 23:25:00|12095.9|12089.9|12095.9|12089.9|12097.1|12091.1|12094.9|12088.9|0
1747265400000|2025-05-14 23:30:00|12095.4|12089.4|12093.7|12087.7|12095.4|12089.4|12093.2|12087.2|0
1747265700000|2025-05-14 23:35:00|12093.4|12087.4|12094.7|12088.7|12095.1|12089.1|12093.4|12087.4|0
1747266000000|2025-05-14 23:40:00|12094.9|12088.9|12095.6|12089.6|12096.6|12090.6|12094.9|12088.9|0
1747266300000|2025-05-14 23:45:00|12095.4|12089.4|12097.1|12091.1|12097.1|12091.1|12095.2|12089.2|0
1747266600000|2025-05-14 23:50:00|12097.2|12091.2|12098.6|12092.6|12099.3|12093.3|12095.9|12089.9|0
1747266900000|2025-05-14 23:55:00|12098.4|12092.4|12101.5|12095.5|12101.8|12095.8|12098.4|12092.4|0
1747267200000|2025-05-15 00:00:00|12101.7|12095.7|12105.2|12099.2|12105.7|12099.7|12100.3|12094.3|0
1747267500000|2025-05-15 00:05:00|12105.3|12099.3|12106.5|12100.5|12106.5|12100.5|12105.2|12099.2|0
1747267800000|2025-05-15 00:10:00|12106.3|12100.3|12105.3|12099.3|12107|12101|12104.8|12098.8|0
1747268100000|2025-05-15 00:15:00|12105.2|12099.2|12108.9|12102.9|12110.6|12104.6|12105.2|12099.2|0
1747268400000|2025-05-15 00:20:00|12110.6|12104.6|12108.9|12102.9|12110.6|12104.6|12108.9|12102.9|0
1747268700000|2025-05-15 00:25:00|12106.5|12100.5|12104|12098|12106.5|12100.5|12102.3|12096.3|0
1747269000000|2025-05-15 00:30:00|12104.3|12098.3|12104.4|12098.4|12106|12100|12103.6|12097.6|0
1747269300000|2025-05-15 00:35:00|12103.6|12097.6|12104.4|12098.4|12106.1|12100.1|12102.7|12096.7|0
1747269600000|2025-05-15 00:40:00|12106|12100|12109.4|12103.4|12109.4|12103.4|12106|12100|0
1747269900000|2025-05-15 00:45:00|12108.2|12102.2|12104.1|12098.1|12108.2|12102.2|12102.4|12096.4|0
1747270200000|2025-05-15 00:50:00|12105.7|12099.7|12104.1|12098.1|12105.7|12099.7|12102.4|12096.4|0
1747270500000|2025-05-15 00:55:00|12104|12098|12104.1|12098.1|12104.1|12098.1|12102.4|12096.4|0
1747270800000|2025-05-15 01:00:00|12104|12098|12109|12103|12109.9|12103.9|12104|12098|0
1747271100000|2025-05-15 01:05:00|12108.2|12102.2|12105.7|12099.7|12109|12103|12105.7|12099.7|0
1747271400000|2025-05-15 01:10:00|12106.6|12100.6|12107.3|12101.3|12107.4|12101.4|12106.5|12100.5|0
1747271700000|2025-05-15 01:15:00|12107.4|12101.4|12107.3|12101.3|12107.4|12101.4|12105.7|12099.7|0
1747272000000|2025-05-15 01:20:00|12105.7|12099.7|12105.6|12099.6|12107.3|12101.3|12105.6|12099.6|0
1747272300000|2025-05-15 01:25:00|12107.2|12101.2|12105.6|12099.6|12107.3|12101.3|12105.6|12099.6|0
1747272600000|2025-05-15 01:30:00|12104|12098|12105.6|12099.6|12105.7|12099.7|12103.9|12097.9|0
1747272900000|2025-05-15 01:35:00|12104.8|12098.8|12105.6|12099.6|12105.6|12099.6|12103.9|12097.9|0
1747273200000|2025-05-15 01:40:00|12104.8|12098.8|12105.6|12099.6|12107.3|12101.3|12104|12098|0
1747273500000|2025-05-15 01:45:00|12104|12098|12102.4|12096.4|12104|12098|12101.5|12095.5|0
1747273800000|2025-05-15 01:50:00|12104|12098|12103.9|12097.9|12104|12098|12102.3|12096.3|0
1747274100000|2025-05-15 01:55:00|12102.3|12096.3|12102.3|12096.3|12104|12098|12102.3|12096.3|0
1747274400000|2025-05-15 02:00:00|12102.4|12096.4|12102.3|12096.3|12102.4|12096.4|12101.5|12095.5|0
1747274700000|2025-05-15 02:05:00|12100.7|12094.7|12104|12098|12104|12098|12099|12093|0
1747275000000|2025-05-15 02:10:00|12103.9|12097.9|12102.3|12096.3|12103.9|12097.9|12102.3|12096.3|0
1747275300000|2025-05-15 02:15:00|12100.6|12094.6|12100.7|12094.7|12100.7|12094.7|12097.4|12091.4|0
1747275900000|2025-05-15 02:25:00|12101.5|12095.5|12102.3|12096.3|12102.3|12096.3|12100.6|12094.6|0
1747276200000|2025-05-15 02:30:00|12103.2|12097.2|12104|12098|12104|12098|12103.2|12097.2|0
1747276500000|2025-05-15 02:35:00|12104.1|12098.1|12107.4|12101.4|12107.4|12101.4|12104.1|12098.1|0
1747276800000|2025-05-15 02:40:00|12107.5|12101.5|12108.3|12102.3|12109.1|12103.1|12107.5|12101.5|0
1747277100000|2025-05-15 02:45:00|12107.5|12101.5|12107.5|12101.5|12108.3|12102.3|12107.5|12101.5|0
1747277400000|2025-05-15 02:50:00|12107.4|12101.4|12105.8|12099.8|12107.5|12101.5|12105.8|12099.8|0
1747277700000|2025-05-15 02:55:00|12104.1|12098.1|12105|12099|12105.8|12099.8|12104.1|12098.1|0
1747278000000|2025-05-15 03:00:00|12105.8|12099.8|12104.2|12098.2|12105.8|12099.8|12104.2|12098.2|0
1747278300000|2025-05-15 03:05:00|12105.8|12099.8|12104.1|12098.1|12105.8|12099.8|12102.5|12096.5|0
1747278600000|2025-05-15 03:10:00|12102.5|12096.5|12102.5|12096.5|12102.5|12096.5|12100.8|12094.8|0
1747278900000|2025-05-15 03:15:00|12104.1|12098.1|12104.1|12098.1|12104.2|12098.2|12104.1|12098.1|0
1747279200000|2025-05-15 03:20:00|12104.2|12098.2|12104.2|12098.2|12104.2|12098.2|12102.5|12096.5|0
1747279500000|2025-05-15 03:25:00|12102.5|12096.5|12102.5|12096.5|12102.5|12096.5|12102.5|12096.5|0
1747279800000|2025-05-15 03:30:00|12102.4|12096.4|12100.8|12094.8|12102.4|12096.4|12099.9|12093.9|0
1747280100000|2025-05-15 03:35:00|12099.9|12093.9|12100.8|12094.8|12100.8|12094.8|12099.1|12093.1|0
1747280400000|2025-05-15 03:40:00|12102.4|12096.4|12099.2|12093.2|12102.4|12096.4|12099.1|12093.1|0
1747280700000|2025-05-15 03:45:00|12100.8|12094.8|12100.8|12094.8|12100.8|12094.8|12100.8|12094.8|0
1747281300000|2025-05-15 03:55:00|12100|12094|12099.2|12093.2|12100|12094|12099.1|12093.1|0
1747281600000|2025-05-15 04:00:00|12097.5|12091.5|12100|12094|12100.8|12094.8|12097.5|12091.5|0
1747281900000|2025-05-15 04:05:00|12099.2|12093.2|12100.8|12094.8|12100.8|12094.8|12099.1|12093.1|0
1747282200000|2025-05-15 04:10:00|12099.2|12093.2|12099.2|12093.2|12099.2|12093.2|12099.1|12093.1|0
1747282500000|2025-05-15 04:15:00|12099.1|12093.1|12100.8|12094.8|12100.8|12094.8|12099.1|12093.1|0
1747283700000|2025-05-15 04:35:00|12099.2|12093.2|12095.8|12089.8|12099.2|12093.2|12095.8|12089.8|0
1747284000000|2025-05-15 04:40:00|12095.9|12089.9|12099.1|12093.1|12099.1|12093.1|12095.8|12089.8|0
1747284300000|2025-05-15 04:45:00|12097.5|12091.5|12099.1|12093.1|12100.8|12094.8|12097.5|12091.5|0
1747284600000|2025-05-15 04:50:00|12097.5|12091.5|12097.6|12091.6|12097.6|12091.6|12095.9|12089.9|0
1747284900000|2025-05-15 04:55:00|12097.5|12091.5|12097.5|12091.5|12100.8|12094.8|12097.5|12091.5|0
1747285200000|2025-05-15 05:00:00|12097.6|12091.6|12092.6|12086.6|12100.8|12094.8|12092.6|12086.6|0
1747285500000|2025-05-15 05:05:00|12092.7|12086.7|12085.8|12079.8|12094.3|12088.3|12085.8|12079.8|0
1747285800000|2025-05-15 05:10:00|12086.6|12080.6|12090.4|12084.4|12092.1|12086.1|12083.3|12077.3|0
1747286100000|2025-05-15 05:15:00|12092|12086|12092|12086|12093.7|12087.7|12090.3|12084.3|0
1747286400000|2025-05-15 05:20:00|12092.1|12086.1|12087.1|12081.1|12092.1|12086.1|12085.4|12079.4|0
1747286700000|2025-05-15 05:25:00|12087|12081|12088.1|12082.1|12089.3|12083.3|12085.2|12079.2|0
1747287000000|2025-05-15 05:30:00|12086.5|12080.5|12088.1|12082.1|12091.4|12085.4|12086.5|12080.5|0
1747287300000|2025-05-15 05:35:00|12088|12082|12088|12082|12093|12087|12086.4|12080.4|0
1747287600000|2025-05-15 05:40:00|12089.6|12083.6|12088|12082|12089.6|12083.6|12085.5|12079.5|0
1747287900000|2025-05-15 05:45:00|12086.3|12080.3|12083|12077|12088|12082|12083|12077|0
1747288200000|2025-05-15 05:50:00|12083.1|12077.1|12084.6|12078.6|12084.6|12078.6|12079.8|12073.8|0
1747288500000|2025-05-15 05:55:00|12084.7|12078.7|12091.3|12085.3|12091.3|12085.3|12084.7|12078.7|0
1747288800000|2025-05-15 06:00:00|12092.9|12090.9|12079.9|12077.9|12093.4|12091.4|12073.9|12071.9|29
1747289100000|2025-05-15 06:05:00|12080.4|12078.4|12075.9|12073.9|12080.9|12078.9|12073.9|12071.9|23
1747289400000|2025-05-15 06:10:00|12075.4|12073.4|12085.4|12083.4|12086.9|12084.9|12075.4|12073.4|5
1747289700000|2025-05-15 06:15:00|12084.9|12082.9|12081.9|12079.9|12084.9|12082.9|12077.9|12075.9|13
1747290000000|2025-05-15 06:20:00|12079.4|12077.4|12079.9|12077.9|12081.9|12079.9|12076.9|12074.9|12
1747290300000|2025-05-15 06:25:00|12080.4|12078.4|12083.9|12081.9|12084.9|12082.9|12078.4|12076.4|16
1747290600000|2025-05-15 06:30:00|12082.9|12080.9|12074.4|12072.4|12083.9|12081.9|12073.4|12071.4|20
1747290900000|2025-05-15 06:35:00|12073.9|12071.9|12068.9|12066.9|12075.4|12073.4|12068.9|12066.9|11
1747291200000|2025-05-15 06:40:00|12068.4|12066.4|12065.9|12063.9|12068.9|12066.9|12063.4|12061.4|14
1747291500000|2025-05-15 06:45:00|12066.4|12064.4|12065.4|12063.4|12069.4|12067.4|12065.4|12063.4|25
1747291800000|2025-05-15 06:50:00|12064.9|12062.9|12063.4|12061.4|12066.4|12064.4|12058.9|12056.9|61
1747292100000|2025-05-15 06:55:00|12064.9|12062.9|12064.4|12062.4|12068.9|12066.9|12058.9|12056.9|77
1747292400000|2025-05-15 07:00:00|12063.9|12061.9|12095.9|12093.9|12103.9|12101.9|12057.4|12055.4|454
1747292700000|2025-05-15 07:05:00|12096.4|12094.4|12088.9|12086.9|12101.9|12099.9|12086.4|12084.4|201
1747293000000|2025-05-15 07:10:00|12089.4|12087.4|12079.4|12077.4|12104.4|12102.4|12075.4|12073.4|203
1747293300000|2025-05-15 07:15:00|12080.4|12078.4|12086.4|12084.4|12086.4|12084.4|12072.4|12070.4|206
1747293600000|2025-05-15 07:20:00|12087.4|12085.4|12100.4|12098.4|12101.4|12099.4|12083.4|12081.4|201
1747293900000|2025-05-15 07:25:00|12102.4|12100.4|12099.9|12097.9|12106.9|12104.9|12095.4|12093.4|182
1747294200000|2025-05-15 07:30:00|12101.3|12099.3|12106.8|12104.8|12112.8|12110.8|12100.8|12098.8|136
1747294500000|2025-05-15 07:35:00|12107.3|12105.3|12100.8|12098.8|12113.8|12111.8|12099.8|12097.8|128
1747294800000|2025-05-15 07:40:00|12101.1|12099.1|12100.1|12098.1|12105.1|12103.1|12094.1|12092.1|106
1747295100000|2025-05-15 07:45:00|12100.6|12098.6|12106.6|12104.6|12108.1|12106.1|12092.6|12090.6|205
1747295400000|2025-05-15 07:50:00|12106.4|12104.4|12110.4|12108.4|12116.9|12114.9|12105.4|12103.4|60
1747295700000|2025-05-15 07:55:00|12110.9|12108.9|12110.4|12108.4|12114.9|12112.9|12105.9|12103.9|64
1747296000000|2025-05-15 08:00:00|12110.2|12108.2|12119.7|12117.7|12119.7|12117.7|12109.7|12107.7|62
1747296300000|2025-05-15 08:05:00|12119.2|12117.2|12110.7|12108.7|12123.2|12121.2|12110.7|12108.7|72
1747296600000|2025-05-15 08:10:00|12110.3|12108.3|12115.8|12113.8|12119.8|12117.8|12109.3|12107.3|98
1747296900000|2025-05-15 08:15:00|12116.3|12114.3|12118.3|12116.3|12121.3|12119.3|12113.3|12111.3|76
1747297200000|2025-05-15 08:20:00|12117.6|12115.6|12116.6|12114.6|12120.6|12118.6|12112.1|12110.1|116
1747297500000|2025-05-15 08:25:00|12117.1|12115.1|12130.1|12128.1|12131.6|12129.6|12117.1|12115.1|54
1747297800000|2025-05-15 08:30:00|12130.3|12128.3|12128.8|12126.8|12134.3|12132.3|12126.3|12124.3|61
1747298100000|2025-05-15 08:35:00|12127.8|12125.8|12124.8|12122.8|12127.8|12125.8|12121.3|12119.3|47
1747298400000|2025-05-15 08:40:00|12125.2|12123.2|12126.2|12124.2|12126.2|12124.2|12120.2|12118.2|45
1747298700000|2025-05-15 08:45:00|12126.7|12124.7|12126.2|12124.2|12131.7|12129.7|12125.2|12123.2|60
1747299000000|2025-05-15 08:50:00|12125.3|12123.3|12118.3|12116.3|12125.3|12123.3|12116.3|12114.3|41
1747299300000|2025-05-15 08:55:00|12118.8|12116.8|12121.3|12119.3|12122.8|12120.8|12117.8|12115.8|51
1747299600000|2025-05-15 09:00:00|12121.8|12119.8|12129.8|12127.8|12130.8|12128.8|12118.3|12116.3|66
1747299900000|2025-05-15 09:05:00|12129.3|12127.3|12130.8|12128.8|12134.8|12132.8|12125.3|12123.3|112
1747300200000|2025-05-15 09:10:00|12130.1|12128.1|12133.1|12131.1|12133.1|12131.1|12130.1|12128.1|50
1747300500000|2025-05-15 09:15:00|12133.6|12131.6|12133.1|12131.1|12135.1|12133.1|12127.6|12125.6|53
1747300800000|2025-05-15 09:20:00|12132.9|12130.9|12131.9|12129.9|12134.4|12132.4|12130.9|12128.9|40
1747301100000|2025-05-15 09:25:00|12132.4|12130.4|12138.9|12136.9|12140.4|12138.4|12131.9|12129.9|70
1747301400000|2025-05-15 09:30:00|12138.4|12136.4|12129.4|12127.4|12139.4|12137.4|12128.9|12126.9|39
1747301700000|2025-05-15 09:35:00|12128.9|12126.9|12134.9|12132.9|12138.4|12136.4|12121.4|12119.4|94
1747302000000|2025-05-15 09:40:00|12136.4|12134.4|12129.9|12127.9|12136.4|12134.4|12126.4|12124.4|28
1747302300000|2025-05-15 09:45:00|12130.9|12128.9|12133.9|12131.9|12134.9|12132.9|12129.9|12127.9|42
1747302600000|2025-05-15 09:50:00|12133.7|12131.7|12137.7|12135.7|12139.7|12137.7|12133.7|12131.7|37
1747302900000|2025-05-15 09:55:00|12138.2|12136.2|12144.7|12142.7|12146.7|12144.7|12138.2|12136.2|49
1747303200000|2025-05-15 10:00:00|12143.1|12141.1|12141.6|12139.6|12146.1|12144.1|12141.1|12139.1|197
1747303500000|2025-05-15 10:05:00|12142.1|12140.1|12149.1|12147.1|12153.1|12151.1|12141.1|12139.1|94
1747303800000|2025-05-15 10:10:00|12150.1|12148.1|12153.1|12151.1|12153.1|12151.1|12144.1|12142.1|80
1747304100000|2025-05-15 10:15:00|12153.6|12151.6|12153.6|12151.6|12154.6|12152.6|12150.6|12148.6|83
1747304400000|2025-05-15 10:20:00|12153.4|12151.4|12154.9|12152.9|12156.4|12154.4|12150.9|12148.9|31
1747304700000|2025-05-15 10:25:00|12154.4|12152.4|12155.9|12153.9|12156.9|12154.9|12149.9|12147.9|30
1747305000000|2025-05-15 10:30:00|12156.2|12154.2|12152.2|12150.2|12156.7|12154.7|12151.2|12149.2|29
1747305300000|2025-05-15 10:35:00|12153.2|12151.2|12151.2|12149.2|12157.7|12155.7|12151.2|12149.2|68
1747305600000|2025-05-15 10:40:00|12151.7|12149.7|12155.7|12153.7|12161.2|12159.2|12150.2|12148.2|49
1747305900000|2025-05-15 10:45:00|12155.2|12153.2|12161.2|12159.2|12162.7|12160.7|12155.2|12153.2|21
1747306200000|2025-05-15 10:50:00|12160.9|12158.9|12157.9|12155.9|12161.9|12159.9|12157.9|12155.9|51
1747306500000|2025-05-15 10:55:00|12158.4|12156.4|12163.9|12161.9|12165.4|12163.4|12158.4|12156.4|67
1747306800000|2025-05-15 11:00:00|12163.7|12161.7|12161.7|12159.7|12166.2|12164.2|12160.7|12158.7|128
1747307100000|2025-05-15 11:05:00|12162.2|12160.2|12163.7|12161.7|12164.2|12162.2|12159.7|12157.7|34
1747307400000|2025-05-15 11:10:00|12164.6|12162.6|12166.1|12164.1|12170.6|12168.6|12164.6|12162.6|40
1747307700000|2025-05-15 11:15:00|12165.6|12163.6|12167.6|12165.6|12168.1|12166.1|12165.6|12163.6|22
1747308000000|2025-05-15 11:20:00|12167.3|12165.3|12170.3|12168.3|12170.8|12168.8|12167.3|12165.3|51
1747308300000|2025-05-15 11:25:00|12169.8|12167.8|12174.3|12172.3|12174.3|12172.3|12167.8|12165.8|87
1747308600000|2025-05-15 11:30:00|12173|12171|12184|12182|12185|12183|12173|12171|122
1747308900000|2025-05-15 11:35:00|12184.5|12182.5|12184|12182|12185|12183|12179.5|12177.5|71
1747309200000|2025-05-15 11:40:00|12184.5|12182.5|12180|12178|12185|12183|12180|12178|58
1747309500000|2025-05-15 11:45:00|12179.5|12177.5|12170|12168|12180|12178|12169.5|12167.5|65
1747309800000|2025-05-15 11:50:00|12171.4|12169.4|12157.4|12155.4|12172.4|12170.4|12157.4|12155.4|59
1747310100000|2025-05-15 11:55:00|12157.9|12155.9|12164.4|12162.4|12164.4|12162.4|12155.9|12153.9|99
1747310400000|2025-05-15 12:00:00|12163.9|12161.9|12161.9|12159.9|12165.9|12163.9|12161.4|12159.4|70
1747310700000|2025-05-15 12:05:00|12162.4|12160.4|12158.4|12156.4|12164.4|12162.4|12157.4|12155.4|89
1747311000000|2025-05-15 12:10:00|12158.3|12156.3|12157.3|12155.3|12161.3|12159.3|12156.8|12154.8|46
1747311300000|2025-05-15 12:15:00|12156.3|12154.3|12153.8|12151.8|12157.3|12155.3|12152.3|12150.3|110
1747311600000|2025-05-15 12:20:00|12154.3|12152.3|12173.8|12171.8|12173.8|12171.8|12153.8|12151.8|72
1747311900000|2025-05-15 12:25:00|12173.3|12171.3|12171.8|12169.8|12175.3|12173.3|12168.8|12166.8|58
1747312200000|2025-05-15 12:30:00|12170.7|12168.7|12183.7|12181.7|12184.7|12182.7|12170.2|12168.2|151
1747312500000|2025-05-15 12:35:00|12184.7|12182.7|12183.7|12181.7|12187.2|12185.2|12180.7|12178.7|65
1747312800000|2025-05-15 12:40:00|12183.8|12181.8|12188.8|12186.8|12195.8|12193.8|12180.8|12178.8|214
1747313100000|2025-05-15 12:45:00|12189.3|12187.3|12179.8|12177.8|12189.3|12187.3|12179.8|12177.8|77
1747313400000|2025-05-15 12:50:00|12180.1|12178.1|12181.1|12179.1|12181.1|12179.1|12174.6|12172.6|78
1747313700000|2025-05-15 12:55:00|12181.6|12179.6|12179.1|12177.1|12183.1|12181.1|12175.1|12173.1|123
1747314000000|2025-05-15 13:00:00|12179.7|12177.7|12174.2|12172.2|12180.7|12178.7|12169.2|12167.2|96
1747314300000|2025-05-15 13:05:00|12173.7|12171.7|12176.7|12174.7|12180.2|12178.2|12173.7|12171.7|99
1747314600000|2025-05-15 13:10:00|12176.1|12174.1|12171.1|12169.1|12176.6|12174.6|12169.6|12167.6|95
1747314900000|2025-05-15 13:15:00|12172.6|12170.6|12175.1|12173.1|12177.1|12175.1|12172.1|12170.1|64
1747315200000|2025-05-15 13:20:00|12174.8|12172.8|12164.8|12162.8|12175.8|12173.8|12164.3|12162.3|55
1747315500000|2025-05-15 13:25:00|12164.3|12162.3|12170.8|12168.8|12173.8|12171.8|12163.8|12161.8|70
1747315800000|2025-05-15 13:30:00|12171.2|12169.2|12161.7|12159.7|12171.2|12169.2|12153.2|12151.2|143
1747316100000|2025-05-15 13:35:00|12162.2|12160.2|12167.2|12165.2|12167.7|12165.7|12156.2|12154.2|196
1747316400000|2025-05-15 13:40:00|12166.3|12164.3|12180.3|12178.3|12180.3|12178.3|12165.3|12163.3|59
1747316700000|2025-05-15 13:45:00|12179.8|12177.8|12183.8|12181.8|12189.3|12187.3|12167.8|12165.8|266
1747317000000|2025-05-15 13:50:00|12183.3|12181.3|12190.8|12188.8|12192.8|12190.8|12176.8|12174.8|131
1747317300000|2025-05-15 13:55:00|12190.3|12188.3|12189.8|12187.8|12193.8|12191.8|12185.8|12183.8|176
1747317600000|2025-05-15 14:00:00|12190.3|12188.3|12191.8|12189.8|12197.3|12195.3|12188.3|12186.3|141
1747317900000|2025-05-15 14:05:00|12191.3|12189.3|12180.3|12178.3|12193.3|12191.3|12179.3|12177.3|123
1747318200000|2025-05-15 14:10:00|12180.8|12178.8|12185.3|12183.3|12188.3|12186.3|12174.8|12172.8|73
1747318500000|2025-05-15 14:15:00|12185.8|12183.8|12181.8|12179.8|12185.8|12183.8|12174.8|12172.8|59
1747318800000|2025-05-15 14:20:00|12182.8|12180.8|12182.8|12180.8|12187.3|12185.3|12180.8|12178.8|47
1747319100000|2025-05-15 14:25:00|12181.8|12179.8|12179.8|12177.8|12186.8|12184.8|12178.8|12176.8|68
1747319400000|2025-05-15 14:30:00|12178.7|12176.7|12170.7|12168.7|12179.7|12177.7|12167.7|12165.7|81
1747319700000|2025-05-15 14:35:00|12170.2|12168.2|12177.7|12175.7|12180.7|12178.7|12170.2|12168.2|86
1747320000000|2025-05-15 14:40:00|12178.7|12176.7|12179.2|12177.2|12181.7|12179.7|12177.2|12175.2|56
1747320300000|2025-05-15 14:45:00|12178.7|12176.7|12177.7|12175.7|12182.2|12180.2|12176.7|12174.7|74
1747320600000|2025-05-15 14:50:00|12176.6|12174.6|12183.6|12181.6|12185.6|12183.6|12173.6|12171.6|114
1747320900000|2025-05-15 14:55:00|12183.1|12181.1|12190.6|12188.6|12194.1|12192.1|12182.6|12180.6|213
1747321200000|2025-05-15 15:00:00|12190.7|12188.7|12198.7|12196.7|12200.2|12198.2|12188.7|12186.7|191
1747321500000|2025-05-15 15:05:00|12199.2|12197.2|12199.7|12197.7|12201.2|12199.2|12193.7|12191.7|133
1747321800000|2025-05-15 15:10:00|12199.8|12197.8|12210.8|12208.8|12211.3|12209.3|12198.8|12196.8|598
1747322100000|2025-05-15 15:15:00|12211.3|12209.3|12216.8|12214.8|12219.8|12217.8|12209.8|12207.8|1359
1747322400000|2025-05-15 15:20:00|12209.6|12207.6|12214.1|12212.1|12216.1|12214.1|12208.1|12206.1|510
1747322700000|2025-05-15 15:25:00|12213.6|12211.6|12218.1|12216.1|12218.1|12216.1|12206.1|12204.1|2362
1747323000000|2025-05-15 15:30:00|12217.6|12215.6|12210.1|12208.1|12218.1|12216.1|12209.6|12207.6|1838
1747323300000|2025-05-15 15:35:00|12210.6|12208.6|12204.1|12202.1|12210.6|12208.6|12201.1|12199.1|332
1747323600000|2025-05-15 15:40:00|12205.1|12203.1|12212.1|12210.1|12219.1|12217.1|12205.1|12203.1|309
1747323900000|2025-05-15 15:45:00|12212.6|12210.6|12207.1|12205.1|12215.6|12213.6|12206.6|12204.6|100
1747324200000|2025-05-15 15:50:00|12207.6|12205.6|12200.6|12198.6|12207.6|12205.6|12200.1|12198.1|43
1747324500000|2025-05-15 15:55:00|12200.1|12198.1|12204.1|12202.1|12204.1|12202.1|12197.6|12195.6|39
1747324800000|2025-05-15 16:00:00|12204.6|12202.6|12208.1|12206.1|12208.1|12206.1|12202.6|12200.6|75
1747325100000|2025-05-15 16:05:00|12209.1|12207.1|12215.1|12213.1|12215.1|12213.1|12209.1|12207.1|38
1747325400000|2025-05-15 16:10:00|12214.6|12212.6|12208.6|12206.6|12214.6|12212.6|12207.6|12205.6|41
1747325700000|2025-05-15 16:15:00|12209.1|12207.1|12202.6|12200.6|12209.1|12207.1|12202.6|12200.6|24
1747326000000|2025-05-15 16:20:00|12202.1|12200.1|12205.6|12203.6|12207.1|12205.1|12200.6|12198.6|5
1747326300000|2025-05-15 16:25:00|12205.1|12203.1|12200.6|12198.6|12205.1|12203.1|12199.6|12197.6|40
1747326600000|2025-05-15 16:30:00|12201.1|12199.1|12202.6|12200.6|12205.1|12203.1|12200.1|12198.1|39
1747326900000|2025-05-15 16:35:00|12202.1|12200.1|12208.6|12206.6|12209.1|12207.1|12201.1|12199.1|27
1747327200000|2025-05-15 16:40:00|12209.1|12207.1|12203.6|12201.6|12209.6|12207.6|12202.1|12200.1|54
1747327500000|2025-05-15 16:45:00|12203.1|12201.1|12210.1|12208.1|12210.1|12208.1|12203.1|12201.1|36
1747327800000|2025-05-15 16:50:00|12209.6|12207.6|12207.6|12205.6|12210.1|12208.1|12206.1|12204.1|32
1747328100000|2025-05-15 16:55:00|12207.1|12205.1|12211.6|12209.6|12212.1|12210.1|12204.6|12202.6|16
1747328400000|2025-05-15 17:00:00|12212.1|12210.1|12214.1|12212.1|12215.1|12213.1|12211.6|12209.6|5
1747328700000|2025-05-15 17:05:00|12214.6|12212.6|12207.6|12205.6|12214.6|12212.6|12207.6|12205.6|15
1747329000000|2025-05-15 17:10:00|12207.1|12205.1|12210.6|12208.6|12211.6|12209.6|12206.6|12204.6|2
1747329300000|2025-05-15 17:15:00|12210.1|12208.1|12209.6|12207.6|12211.1|12209.1|12206.6|12204.6|44
1747329600000|2025-05-15 17:20:00|12209.1|12207.1|12212.1|12210.1|12213.6|12211.6|12208.6|12206.6|5
1747329900000|2025-05-15 17:25:00|12212.6|12210.6|12211.6|12209.6|12214.1|12212.1|12209.1|12207.1|4
1747330200000|2025-05-15 17:30:00|12212.1|12210.1|12208.6|12206.6|12212.1|12210.1|12208.1|12206.1|3
1747330500000|2025-05-15 17:35:00|12208.1|12206.1|12208.1|12206.1|12212.1|12210.1|12206.1|12204.1|34
1747330800000|2025-05-15 17:40:00|12207.6|12205.6|12213.6|12211.6|12214.1|12212.1|12207.6|12205.6|0
1747331100000|2025-05-15 17:45:00|12214.1|12212.1|12212.6|12210.6|12214.6|12212.6|12210.1|12208.1|6
1747331400000|2025-05-15 17:50:00|12213.1|12211.1|12211.1|12209.1|12214.1|12212.1|12210.6|12208.6|2
1747331700000|2025-05-15 17:55:00|12211.6|12209.6|12210.1|12208.1|12211.6|12209.6|12208.6|12206.6|1
1747332000000|2025-05-15 18:00:00|12209.6|12207.6|12204.1|12202.1|12210.1|12208.1|12203.6|12201.6|1
1747332300000|2025-05-15 18:05:00|12204.6|12202.6|12206.1|12204.1|12209.6|12207.6|12204.6|12202.6|9
1747332600000|2025-05-15 18:10:00|12205.6|12203.6|12205.1|12203.1|12208.1|12206.1|12203.6|12201.6|2
1747332900000|2025-05-15 18:15:00|12204.6|12202.6|12205.6|12203.6|12207.6|12205.6|12203.1|12201.1|12
1747333200000|2025-05-15 18:20:00|12206.1|12204.1|12208.1|12206.1|12208.1|12206.1|12203.6|12201.6|0
1747333500000|2025-05-15 18:25:00|12208.6|12206.6|12215.1|12213.1|12215.1|12213.1|12207.6|12205.6|2
1747333800000|2025-05-15 18:30:00|12214.6|12212.6|12217.1|12215.1|12220.1|12218.1|12214.6|12212.6|17
1747334100000|2025-05-15 18:35:00|12217.6|12215.6|12218.1|12216.1|12219.6|12217.6|12215.1|12213.1|2
1747334400000|2025-05-15 18:40:00|12218.6|12216.6|12219.6|12217.6|12222.1|12220.1|12218.1|12216.1|14
1747334700000|2025-05-15 18:45:00|12220.1|12218.1|12223.6|12221.6|12224.1|12222.1|12218.6|12216.6|11
1747335000000|2025-05-15 18:50:00|12224.1|12222.1|12225.1|12223.1|12225.1|12223.1|12221.1|12219.1|1
1747335300000|2025-05-15 18:55:00|12224.6|12222.6|12228.6|12226.6|12228.6|12226.6|12223.6|12221.6|8
1747335600000|2025-05-15 19:00:00|12229.1|12227.1|12235.1|12233.1|12235.1|12233.1|12228.1|12226.1|18
1747335900000|2025-05-15 19:05:00|12234.1|12232.1|12228.6|12226.6|12235.6|12233.6|12227.6|12225.6|11
1747336200000|2025-05-15 19:10:00|12228.1|12226.1|12230.1|12228.1|12231.1|12229.1|12225.6|12223.6|17
1747336500000|2025-05-15 19:15:00|12229.6|12227.6|12228.6|12226.6|12231.1|12229.1|12227.1|12225.1|5
1747336800000|2025-05-15 19:20:00|12229.1|12227.1|12222.1|12220.1|12229.1|12227.1|12221.6|12219.6|8
1747337100000|2025-05-15 19:25:00|12221.6|12219.6|12216.1|12214.1|12222.1|12220.1|12213.1|12211.1|23
1747337400000|2025-05-15 19:30:00|12215.6|12213.6|12219.6|12217.6|12222.6|12220.6|12215.6|12213.6|8
1747337700000|2025-05-15 19:35:00|12219.1|12217.1|12220.6|12218.6|12222.6|12220.6|12218.1|12216.1|21
1747338000000|2025-05-15 19:40:00|12221.1|12219.1|12219.6|12217.6|12222.1|12220.1|12217.6|12215.6|23
1747338300000|2025-05-15 19:45:00|12220.1|12218.1|12221.1|12219.1|12223.6|12221.6|12217.6|12215.6|15
1747338600000|2025-05-15 19:50:00|12221.6|12219.6|12221.1|12219.1|12227.6|12225.6|12220.6|12218.6|6
1747338900000|2025-05-15 19:55:00|12221.6|12219.6|12234.4|12228.4|12234.4|12228.4|12220.1|12218.1|35
1747339200000|2025-05-15 20:00:00|12237.5|12231.5|12239.7|12233.7|12241.4|12235.4|12231.6|12225.6|0
1747339500000|2025-05-15 20:05:00|12239.4|12233.4|12235.3|12229.3|12239.7|12233.7|12235.3|12229.3|0
1747339800000|2025-05-15 20:10:00|12235.7|12229.7|12236.2|12230.2|12238|12232|12234.7|12228.7|0
1747340100000|2025-05-15 20:15:00|12236.5|12230.5|12236.2|12230.2|12238|12232|12234.7|12228.7|0
1747340400000|2025-05-15 20:20:00|12236.5|12230.5|12238|12232|12239.1|12233.1|12236|12230|0
1747340700000|2025-05-15 20:25:00|12237.9|12231.9|12235|12229|12238|12232|12234.7|12228.7|0
1747341000000|2025-05-15 20:30:00|12234.7|12228.7|12234.7|12228.7|12236|12230|12234.7|12228.7|0
1747341300000|2025-05-15 20:35:00|12235|12229|12236|12230|12236.9|12230.9|12234.7|12228.7|0
1747341600000|2025-05-15 20:40:00|12235.7|12229.7|12235.7|12229.7|12236.2|12230.2|12235|12229|0
1747341900000|2025-05-15 20:45:00|12236|12230|12236|12230|12236.9|12230.9|12235.3|12229.3|0
1747342200000|2025-05-15 20:50:00|12235.7|12229.7|12234.1|12228.1|12236.2|12230.2|12234.1|12228.1|0
1747342500000|2025-05-15 20:55:00|12233.8|12227.8|12232.8|12226.8|12234.1|12228.1|12232.3|12226.3|0
1747342800000|2025-05-15 21:00:00|12232.5|12226.5|12233.1|12227.1|12233.5|12227.5|12232.5|12226.5|0
1747343100000|2025-05-15 21:05:00|12233.5|12227.5|12233.4|12227.4|12233.5|12227.5|12232.5|12226.5|0
1747343400000|2025-05-15 21:10:00|12232.6|12226.6|12233.1|12227.1|12233.4|12227.4|12232.4|12226.4|0
1747343700000|2025-05-15 21:15:00|12233.3|12227.3|12233.8|12227.8|12233.8|12227.8|12233.3|12227.3|0
1747344000000|2025-05-15 21:20:00|12234.3|12228.3|12233.4|12227.4|12234.3|12228.3|12233.1|12227.1|0
1747344300000|2025-05-15 21:25:00|12233.8|12227.8|12233.6|12227.6|12234.6|12228.6|12233.6|12227.6|0
1747344600000|2025-05-15 21:30:00|12233.9|12227.9|12233.9|12227.9|12233.9|12227.9|12233.4|12227.4|0
1747344900000|2025-05-15 21:35:00|12234.4|12228.4|12234.4|12228.4|12234.4|12228.4|12234.4|12228.4|0
1747345200000|2025-05-15 21:40:00|12233.9|12227.9|12234.6|12228.6|12234.8|12228.8|12233.9|12227.9|0
1747345500000|2025-05-15 21:45:00|12234.4|12228.4|12234.4|12228.4|12234.4|12228.4|12234.1|12228.1|0
1747345800000|2025-05-15 21:50:00|12234.3|12228.3|12233.3|12227.3|12234.3|12228.3|12233.3|12227.3|0
1747346100000|2025-05-15 21:55:00|12233.8|12227.8|12234.6|12228.6|12234.6|12228.6|12233.6|12227.6|0
1747346400000|2025-05-15 22:00:00|12234.3|12228.3|12232.1|12226.1|12234.3|12228.3|12229.7|12223.7|0
1747346700000|2025-05-15 22:05:00|12232.2|12226.2|12234.1|12228.1|12234.6|12228.6|12231.2|12225.2|0
1747347000000|2025-05-15 22:10:00|12234.3|12228.3|12233.1|12227.1|12234.6|12228.6|12232.9|12226.9|0
1747347300000|2025-05-15 22:15:00|12232.9|12226.9|12231.9|12225.9|12233.8|12227.8|12231.7|12225.7|0
1747347600000|2025-05-15 22:20:00|12232.1|12226.1|12232.2|12226.2|12233.3|12227.3|12231.1|12225.1|0
1747347900000|2025-05-15 22:25:00|12232.6|12226.6|12232.9|12226.9|12234.4|12228.4|12232.4|12226.4|0
1747348200000|2025-05-15 22:30:00|12233.1|12227.1|12231.9|12225.9|12234.4|12228.4|12231.7|12225.7|0
1747348500000|2025-05-15 22:35:00|12232.1|12226.1|12232.9|12226.9|12232.9|12226.9|12231|12225|0
1747348800000|2025-05-15 22:40:00|12232.6|12226.6|12231.9|12225.9|12232.9|12226.9|12231.1|12225.1|0
1747349100000|2025-05-15 22:45:00|12232.1|12226.1|12231|12225|12232.9|12226.9|12230.4|12224.4|0
1747349400000|2025-05-15 22:50:00|12230.7|12224.7|12229.9|12223.9|12231.2|12225.2|12229.7|12223.7|0
1747349700000|2025-05-15 22:55:00|12230|12224|12228.9|12222.9|12230.4|12224.4|12228.5|12222.5|0
1747350000000|2025-05-15 23:00:00|12229|12223|12230|12224|12230.4|12224.4|12228.7|12222.7|0
1747350300000|2025-05-15 23:05:00|12229.7|12223.7|12230.7|12224.7|12231|12225|12229.2|12223.2|0
1747350600000|2025-05-15 23:10:00|12230.9|12224.9|12228.5|12222.5|12231.2|12225.2|12228.2|12222.2|0
1747350900000|2025-05-15 23:15:00|12228.7|12222.7|12229.4|12223.4|12229.4|12223.4|12228.5|12222.5|0
1747351200000|2025-05-15 23:20:00|12229.2|12223.2|12229.4|12223.4|12230.4|12224.4|12228.5|12222.5|0
1747351500000|2025-05-15 23:25:00|12229.5|12223.5|12229.7|12223.7|12231|12225|12229.4|12223.4|0
1747351800000|2025-05-15 23:30:00|12229.9|12223.9|12229.7|12223.7|12230|12224|12229.7|12223.7|0
1747352100000|2025-05-15 23:35:00|12229.9|12223.9|12233.4|12227.4|12233.8|12227.8|12229.7|12223.7|0
1747352400000|2025-05-15 23:40:00|12233.8|12227.8|12234.6|12228.6|12235.6|12229.6|12233.6|12227.6|0
1747352700000|2025-05-15 23:45:00|12234.4|12228.4|12234.1|12228.1|12236|12230|12233.6|12227.6|0
1747353000000|2025-05-15 23:50:00|12234.4|12228.4|12232.9|12226.9|12234.6|12228.6|12232.9|12226.9|0
1747353300000|2025-05-15 23:55:00|12233.1|12227.1|12233|12227|12233.1|12227.1|12230.9|12224.9|0
1747353600000|2025-05-16 00:00:00|12233.6|12227.6|12235|12229|12237.7|12231.7|12231.8|12225.8|0
1747353900000|2025-05-16 00:05:00|12234.8|12228.8|12235|12229|12236.2|12230.2|12233.6|12227.6|0
1747354200000|2025-05-16 00:10:00|12234.8|12228.8|12237|12231|12237.9|12231.9|12234.8|12228.8|0
1747354500000|2025-05-16 00:15:00|12237.4|12231.4|12236.2|12230.2|12239.5|12233.5|12234.5|12228.5|0
1747354800000|2025-05-16 00:20:00|12237.8|12231.8|12233.6|12227.6|12237.8|12231.8|12232.8|12226.8|0
1747355100000|2025-05-16 00:25:00|12233.7|12227.7|12230.3|12224.3|12233.7|12227.7|12229.5|12223.5|0
1747355400000|2025-05-16 00:30:00|12229.5|12223.5|12230.3|12224.3|12231.2|12225.2|12227.8|12221.8|0
1747355700000|2025-05-16 00:35:00|12231.1|12225.1|12228.6|12222.6|12232|12226|12227.8|12221.8|0
1747356000000|2025-05-16 00:40:00|12229.5|12223.5|12230.3|12224.3|12231.1|12225.1|12229.5|12223.5|0
1747356300000|2025-05-16 00:45:00|12229.5|12223.5|12222.6|12216.6|12230.3|12224.3|12222.6|12216.6|0
1747356600000|2025-05-16 00:50:00|12221.8|12215.8|12222.6|12216.6|12224.3|12218.3|12221.8|12215.8|0
1747356900000|2025-05-16 00:55:00|12221.8|12215.8|12219.3|12213.3|12222.6|12216.6|12219.3|12213.3|0
1747357200000|2025-05-16 01:00:00|12218.5|12212.5|12219.3|12213.3|12219.3|12213.3|12216|12210|0
1747357500000|2025-05-16 01:05:00|12218.5|12212.5|12216|12210|12219.3|12213.3|12215.1|12209.1|0
1747357800000|2025-05-16 01:10:00|12215.2|12209.2|12216|12210|12216.8|12210.8|12214.3|12208.3|0
1747358100000|2025-05-16 01:15:00|12216.8|12210.8|12216|12210|12217.7|12211.7|12214.3|12208.3|0
1747358400000|2025-05-16 01:20:00|12215.2|12209.2|12216.8|12210.8|12217.7|12211.7|12215.2|12209.2|0
1747358700000|2025-05-16 01:25:00|12217.7|12211.7|12219.3|12213.3|12219.3|12213.3|12213.5|12207.5|0
1747359000000|2025-05-16 01:30:00|12220.2|12214.2|12221|12215|12221|12215|12218.5|12212.5|0
1747359300000|2025-05-16 01:35:00|12221.8|12215.8|12221|12215|12223.5|12217.5|12220.2|12214.2|0
1747359600000|2025-05-16 01:40:00|12220.2|12214.2|12222.6|12216.6|12222.6|12216.6|12217.7|12211.7|0
1747359900000|2025-05-16 01:45:00|12221.8|12215.8|12220.9|12214.9|12224.3|12218.3|12220.9|12214.9|0
1747360200000|2025-05-16 01:50:00|12221|12215|12217.7|12211.7|12221|12215|12216|12210|0
1747360500000|2025-05-16 01:55:00|12216.8|12210.8|12219.3|12213.3|12219.3|12213.3|12216|12210|0
1747360800000|2025-05-16 02:00:00|12218.5|12212.5|12220.2|12214.2|12220.2|12214.2|12216|12210|0
1747361100000|2025-05-16 02:05:00|12219.4|12213.4|12219.3|12213.3|12219.4|12213.4|12217.7|12211.7|0
1747361400000|2025-05-16 02:10:00|12218.5|12212.5|12219.3|12213.3|12219.4|12213.4|12216|12210|0
1747361700000|2025-05-16 02:15:00|12218.5|12212.5|12217.8|12211.8|12219.4|12213.4|12217.8|12211.8|0
1747362000000|2025-05-16 02:20:00|12218.6|12212.6|12219.5|12213.5|12219.5|12213.5|12217.8|12211.8|0
1747362300000|2025-05-16 02:25:00|12220.3|12214.3|12219.5|12213.5|12221.2|12215.2|12219.5|12213.5|0
1747362600000|2025-05-16 02:30:00|12219.6|12213.6|12221.2|12215.2|12221.2|12215.2|12219.5|12213.5|0
1747362900000|2025-05-16 02:35:00|12222|12216|12222.1|12216.1|12222.9|12216.9|12221.2|12215.2|0
1747363200000|2025-05-16 02:40:00|12221.2|12215.2|12221.2|12215.2|12222.9|12216.9|12221.2|12215.2|0
1747363500000|2025-05-16 02:45:00|12220.4|12214.4|12219.5|12213.5|12221.2|12215.2|12219.5|12213.5|0
1747363800000|2025-05-16 02:50:00|12220.4|12214.4|12221.2|12215.2|12221.2|12215.2|12219.5|12213.5|0
1747364100000|2025-05-16 02:55:00|12222|12216|12221.2|12215.2|12222.9|12216.9|12221.2|12215.2|0
1747364400000|2025-05-16 03:00:00|12222.1|12216.1|12221.2|12215.2|12222.9|12216.9|12221.2|12215.2|0
1747364700000|2025-05-16 03:05:00|12222.1|12216.1|12222.9|12216.9|12222.9|12216.9|12222.1|12216.1|0
1747365900000|2025-05-16 03:25:00|12224.5|12218.5|12224.6|12218.6|12224.6|12218.6|12224.5|12218.5|0
1747366200000|2025-05-16 03:30:00|12225.4|12219.4|12224.6|12218.6|12226.2|12220.2|12224.6|12218.6|0
1747366500000|2025-05-16 03:35:00|12224.5|12218.5|12222.9|12216.9|12224.6|12218.6|12222.8|12216.8|0
1747366800000|2025-05-16 03:40:00|12222.8|12216.8|12221.2|12215.2|12222.9|12216.9|12221.2|12215.2|0
1747367100000|2025-05-16 03:45:00|12222|12216|12222.9|12216.9|12222.9|12216.9|12221.2|12215.2|0
1747367400000|2025-05-16 03:50:00|12223.7|12217.7|12223.7|12217.7|12224.6|12218.6|12222.9|12216.9|0
1747367700000|2025-05-16 03:55:00|12222.9|12216.9|12221.2|12215.2|12223.7|12217.7|12221.2|12215.2|0
1747368000000|2025-05-16 04:00:00|12219.6|12213.6|12222.9|12216.9|12223|12217|12219.6|12213.6|0
1747368300000|2025-05-16 04:05:00|12223.7|12217.7|12224.6|12218.6|12224.6|12218.6|12222.9|12216.9|0
1747368600000|2025-05-16 04:10:00|12223.7|12217.7|12224.6|12218.6|12224.6|12218.6|12222.9|12216.9|0
1747368900000|2025-05-16 04:15:00|12224.5|12218.5|12224.5|12218.5|12224.6|12218.6|12224.5|12218.5|0
1747369200000|2025-05-16 04:20:00|12223.7|12217.7|12224.5|12218.5|12224.5|12218.5|12222.9|12216.9|0
1747369500000|2025-05-16 04:25:00|12225.3|12219.3|12225.3|12219.3|12226.2|12220.2|12224.5|12218.5|0
1747369800000|2025-05-16 04:30:00|12226.1|12220.1|12227.8|12221.8|12227.8|12221.8|12226.1|12220.1|0
1747370100000|2025-05-16 04:35:00|12227|12221|12227|12221|12227.8|12221.8|12226.1|12220.1|0
1747370400000|2025-05-16 04:40:00|12226.2|12220.2|12227.8|12221.8|12227.8|12221.8|12226.2|12220.2|0
1747370700000|2025-05-16 04:45:00|12228.6|12222.6|12228.7|12222.7|12229.5|12223.5|12227.8|12221.8|0
1747371000000|2025-05-16 04:50:00|12229.5|12223.5|12224.5|12218.5|12229.5|12223.5|12224.5|12218.5|0
1747371300000|2025-05-16 04:55:00|12225.3|12219.3|12226.1|12220.1|12226.1|12220.1|12224.5|12218.5|0
1747371600000|2025-05-16 05:00:00|12225.3|12219.3|12227|12221|12227.8|12221.8|12224.5|12218.5|0
1747371900000|2025-05-16 05:05:00|12226.1|12220.1|12227.8|12221.8|12227.8|12221.8|12226.1|12220.1|0
1747372200000|2025-05-16 05:10:00|12226.1|12220.1|12229.4|12223.4|12229.4|12223.4|12226.1|12220.1|0
1747372500000|2025-05-16 05:15:00|12227.7|12221.7|12229.4|12223.4|12231|12225|12227.7|12221.7|0
1747372800000|2025-05-16 05:20:00|12228.6|12222.6|12228.6|12222.6|12229.4|12223.4|12227.8|12221.8|0
1747373100000|2025-05-16 05:25:00|12227.8|12221.8|12224.5|12218.5|12229.5|12223.5|12224.5|12218.5|0
1747373400000|2025-05-16 05:30:00|12223.7|12217.7|12221.2|12215.2|12223.7|12217.7|12219.5|12213.5|0
1747373700000|2025-05-16 05:35:00|12219.5|12213.5|12219.5|12213.5|12219.5|12213.5|12219.5|12213.5|0
1747374000000|2025-05-16 05:40:00|12221.2|12215.2|12224.5|12218.5|12224.5|12218.5|12221.2|12215.2|0
1747374300000|2025-05-16 05:45:00|12226.1|12220.1|12224.4|12218.4|12226.1|12220.1|12224.4|12218.4|0
1747374600000|2025-05-16 05:50:00|12225.3|12219.3|12226.1|12220.1|12227.7|12221.7|12225.3|12219.3|0
1747374900000|2025-05-16 05:55:00|12226.9|12220.9|12226|12220|12227.7|12221.7|12226|12220|0
1747375200000|2025-05-16 06:00:00|12227.7|12221.7|12257.7|12255.7|12261.7|12259.7|12227.7|12221.7|148
1747375500000|2025-05-16 06:05:00|12256.7|12254.7|12255.7|12253.7|12266.2|12264.2|12255.7|12253.7|34
1747375800000|2025-05-16 06:10:00|12255.2|12253.2|12263.7|12261.7|12263.7|12261.7|12254.7|12252.7|9
1747376100000|2025-05-16 06:15:00|12264.2|12262.2|12271.7|12269.7|12271.7|12269.7|12264.2|12262.2|17
1747376400000|2025-05-16 06:20:00|12271.2|12269.2|12266.2|12264.2|12271.2|12269.2|12266.2|12264.2|1
1747376700000|2025-05-16 06:25:00|12265.7|12263.7|12262.7|12260.7|12269.7|12267.7|12261.7|12259.7|106
1747377000000|2025-05-16 06:30:00|12262.2|12260.2|12268.7|12266.7|12270.2|12268.2|12262.2|12260.2|14
1747377300000|2025-05-16 06:35:00|12268.2|12266.2|12262.7|12260.7|12269.2|12267.2|12261.7|12259.7|16
1747377600000|2025-05-16 06:40:00|12262.2|12260.2|12264.2|12262.2|12267.2|12265.2|12257.2|12255.2|222
1747377900000|2025-05-16 06:45:00|12263.7|12261.7|12262.2|12260.2|12267.7|12265.7|12261.2|12259.2|53
1747378200000|2025-05-16 06:50:00|12261.7|12259.7|12262.2|12260.2|12262.7|12260.7|12256.7|12254.7|101
1747378500000|2025-05-16 06:55:00|12261.7|12259.7|12262.2|12260.2|12262.2|12260.2|12247.7|12245.7|1109
1747378800000|2025-05-16 07:00:00|12270.7|12268.7|12317.2|12315.2|12322.2|12320.2|12258.2|12256.2|1498
1747379100000|2025-05-16 07:05:00|12316.7|12314.7|12315.2|12313.2|12326.2|12324.2|12296.2|12294.2|574
1747379400000|2025-05-16 07:10:00|12314.7|12312.7|12332.7|12330.7|12340.7|12338.7|12312.7|12310.7|483
1747379700000|2025-05-16 07:15:00|12333.2|12331.2|12324.2|12322.2|12339.7|12337.7|12318.2|12316.2|203
1747380000000|2025-05-16 07:20:00|12325.7|12323.7|12339.7|12337.7|12341.7|12339.7|12325.2|12323.2|140
1747380300000|2025-05-16 07:25:00|12340.2|12338.2|12342.2|12340.2|12348.7|12346.7|12337.2|12335.2|111
1747380600000|2025-05-16 07:30:00|12341.8|12339.8|12346.3|12344.3|12348.3|12346.3|12338.8|12336.8|226
1747380900000|2025-05-16 07:35:00|12345.8|12343.8|12343.8|12341.8|12350.8|12348.8|12341.8|12339.8|606
1747381200000|2025-05-16 07:40:00|12345.1|12343.1|12334.6|12332.6|12349.1|12347.1|12332.1|12330.1|323
1747381500000|2025-05-16 07:45:00|12334.1|12332.1|12346.1|12344.1|12348.6|12346.6|12332.1|12330.1|86
1747381800000|2025-05-16 07:50:00|12345.8|12343.8|12342.8|12340.8|12347.3|12345.3|12340.8|12338.8|137
1747382100000|2025-05-16 07:55:00|12343.3|12341.3|12338.8|12336.8|12344.3|12342.3|12337.8|12335.8|221
1747382400000|2025-05-16 08:00:00|12338.6|12336.6|12330.6|12328.6|12340.1|12338.1|12328.6|12326.6|349
1747382700000|2025-05-16 08:05:00|12329.1|12327.1|12340.6|12338.6|12342.6|12340.6|12329.1|12327.1|108
1747383000000|2025-05-16 08:10:00|12340.9|12338.9|12350.4|12348.4|12351.9|12349.9|12338.4|12336.4|146
1747383300000|2025-05-16 08:15:00|12350.9|12348.9|12356.9|12354.9|12356.9|12354.9|12348.9|12346.9|113
1747383600000|2025-05-16 08:20:00|12357.1|12355.1|12355.1|12353.1|12359.1|12357.1|12352.6|12350.6|104
1747383900000|2025-05-16 08:25:00|12355.6|12353.6|12358.1|12356.1|12360.6|12358.6|12355.1|12353.1|66
1747384200000|2025-05-16 08:30:00|12357.6|12355.6|12357.6|12355.6|12358.6|12356.6|12351.6|12349.6|77
1747384500000|2025-05-16 08:35:00|12358.6|12356.6|12362.6|12360.6|12366.6|12364.6|12356.6|12354.6|187
1747384800000|2025-05-16 08:40:00|12362|12360|12376|12374|12377|12375|12360.5|12358.5|146
1747385100000|2025-05-16 08:45:00|12375.5|12373.5|12375|12373|12377|12375|12373|12371|172
1747385400000|2025-05-16 08:50:00|12374.1|12372.1|12372.1|12370.1|12375.1|12373.1|12368.1|12366.1|131
1747385700000|2025-05-16 08:55:00|12371.6|12369.6|12366.1|12364.1|12372.6|12370.6|12364.1|12362.1|81
1747386000000|2025-05-16 09:00:00|12367.5|12365.5|12365|12363|12373|12371|12362.5|12360.5|106
1747386300000|2025-05-16 09:05:00|12365.5|12363.5|12365.5|12363.5|12371|12369|12363.5|12361.5|106
1747386600000|2025-05-16 09:10:00|12364.7|12362.7|12371.7|12369.7|12372.2|12370.2|12364.7|12362.7|111
1747386900000|2025-05-16 09:15:00|12370.2|12368.2|12363.7|12361.7|12371.7|12369.7|12361.7|12359.7|93
1747387200000|2025-05-16 09:20:00|12364.2|12362.2|12369.2|12367.2|12370.2|12368.2|12364.2|12362.2|123
1747387500000|2025-05-16 09:25:00|12368.2|12366.2|12367.2|12365.2|12368.7|12366.7|12363.7|12361.7|111
1747387800000|2025-05-16 09:30:00|12368.2|12366.2|12365.2|12363.2|12370.2|12368.2|12362.2|12360.2|295
1747388100000|2025-05-16 09:35:00|12365.7|12363.7|12351.2|12349.2|12366.2|12364.2|12349.2|12347.2|88
1747388400000|2025-05-16 09:40:00|12352.1|12350.1|12358.1|12356.1|12359.6|12357.6|12350.6|12348.6|79
1747388700000|2025-05-16 09:45:00|12357.6|12355.6|12364.6|12362.6|12365.1|12363.1|12356.1|12354.1|39
1747389000000|2025-05-16 09:50:00|12363.7|12361.7|12361.7|12359.7|12365.7|12363.7|12356.7|12354.7|134
1747389300000|2025-05-16 09:55:00|12362.2|12360.2|12369.2|12367.2|12373.2|12371.2|12361.2|12359.2|215
1747389600000|2025-05-16 10:00:00|12367.8|12365.8|12357.3|12355.3|12370.8|12368.8|12357.3|12355.3|257
1747389900000|2025-05-16 10:05:00|12357.8|12355.8|12355.8|12353.8|12357.8|12355.8|12354.8|12352.8|24
1747390200000|2025-05-16 10:10:00|12356.3|12354.3|12364.8|12362.8|12365.8|12363.8|12355.8|12353.8|24
1747390500000|2025-05-16 10:15:00|12365.3|12363.3|12368.8|12366.8|12370.3|12368.3|12362.8|12360.8|49
1747390800000|2025-05-16 10:20:00|12370.6|12368.6|12368.6|12366.6|12374.6|12372.6|12368.1|12366.1|89
1747391100000|2025-05-16 10:25:00|12369.1|12367.1|12371.6|12369.6|12372.1|12370.1|12366.1|12364.1|28
1747391400000|2025-05-16 10:30:00|12371.5|12369.5|12362|12360|12374|12372|12362|12360|186
1747391700000|2025-05-16 10:35:00|12360|12358|12364|12362|12364|12362|12358|12356|85
1747392000000|2025-05-16 10:40:00|12364.7|12362.7|12371.2|12369.2|12371.2|12369.2|12364.7|12362.7|112
1747392300000|2025-05-16 10:45:00|12371.7|12369.7|12353.7|12351.7|12371.7|12369.7|12352.7|12350.7|179
1747392600000|2025-05-16 10:50:00|12352.9|12350.9|12341.4|12339.4|12353.4|12351.4|12341.4|12339.4|89
1747392900000|2025-05-16 10:55:00|12342.4|12340.4|12341.4|12339.4|12343.4|12341.4|12337.9|12335.9|115
1747393200000|2025-05-16 11:00:00|12343.1|12341.1|12336.1|12334.1|12346.6|12344.6|12323.6|12321.6|617
1747393500000|2025-05-16 11:05:00|12335.6|12333.6|12340.1|12338.1|12342.1|12340.1|12332.1|12330.1|470
1747393800000|2025-05-16 11:10:00|12339.1|12337.1|12329.1|12327.1|12339.1|12337.1|12328.1|12326.1|85
1747394100000|2025-05-16 11:15:00|12328.6|12326.6|12329.1|12327.1|12330.1|12328.1|12322.1|12320.1|116
1747394400000|2025-05-16 11:20:00|12329.7|12327.7|12327.7|12325.7|12332.2|12330.2|12325.2|12323.2|85
1747394700000|2025-05-16 11:25:00|12328.2|12326.2|12329.7|12327.7|12331.2|12329.2|12324.2|12322.2|109
1747395000000|2025-05-16 11:30:00|12329.2|12327.2|12319.7|12317.7|12331.2|12329.2|12319.2|12317.2|90
1747395300000|2025-05-16 11:35:00|12319.2|12317.2|12321.7|12319.7|12321.7|12319.7|12318.2|12316.2|93
1747395600000|2025-05-16 11:40:00|12322.3|12320.3|12323.3|12321.3|12324.8|12322.8|12320.3|12318.3|94
1747395900000|2025-05-16 11:45:00|12324.3|12322.3|12335.3|12333.3|12339.3|12337.3|12324.3|12322.3|130
1747396200000|2025-05-16 11:50:00|12333.8|12331.8|12329.8|12327.8|12333.8|12331.8|12327.3|12325.3|83
1747396500000|2025-05-16 11:55:00|12330.3|12328.3|12325.8|12323.8|12332.8|12330.8|12322.8|12320.8|119
1747396800000|2025-05-16 12:00:00|12326.2|12324.2|12324.2|12322.2|12327.7|12325.7|12322.2|12320.2|89
1747397100000|2025-05-16 12:05:00|12323.7|12321.7|12319.2|12317.2|12325.2|12323.2|12319.2|12317.2|111
1747397400000|2025-05-16 12:10:00|12319.6|12317.6|12318.6|12316.6|12321.6|12319.6|12315.1|12313.1|67
1747397700000|2025-05-16 12:15:00|12317.6|12315.6|12305.6|12303.6|12317.6|12315.6|12305.6|12303.6|63
1747398000000|2025-05-16 12:20:00|12305.5|12303.5|12310|12308|12314.5|12312.5|12304|12302|79
1747398300000|2025-05-16 12:25:00|12310.5|12308.5|12311.5|12309.5|12315|12313|12309.5|12307.5|62
1747398600000|2025-05-16 12:30:00|12311.1|12309.1|12300.1|12298.1|12314.1|12312.1|12296.1|12294.1|206
1747398900000|2025-05-16 12:35:00|12300.6|12298.6|12296.1|12294.1|12303.1|12301.1|12294.6|12292.6|87
1747399200000|2025-05-16 12:40:00|12296.7|12294.7|12298.2|12296.2|12300.2|12298.2|12294.7|12292.7|99
1747399500000|2025-05-16 12:45:00|12297.7|12295.7|12290.7|12288.7|12297.7|12295.7|12290.7|12288.7|115
1747399800000|2025-05-16 12:50:00|12290.9|12288.9|12289.9|12287.9|12294.4|12292.4|12287.9|12285.9|97
1747400100000|2025-05-16 12:55:00|12289.4|12287.4|12284.4|12282.4|12292.4|12290.4|12283.9|12281.9|73
1747400400000|2025-05-16 13:00:00|12284.6|12282.6|12287.1|12285.1|12287.1|12285.1|12277.1|12275.1|101
1747400700000|2025-05-16 13:05:00|12288.1|12286.1|12286.1|12284.1|12292.1|12290.1|12283.1|12281.1|104
1747401000000|2025-05-16 13:10:00|12285.6|12283.6|12283.6|12281.6|12287.1|12285.1|12281.6|12279.6|87
1747401300000|2025-05-16 13:15:00|12284.1|12282.1|12276.6|12274.6|12284.6|12282.6|12275.1|12273.1|42
1747401600000|2025-05-16 13:20:00|12276.9|12274.9|12270.9|12268.9|12276.9|12274.9|12268.9|12266.9|85
1747401900000|2025-05-16 13:25:00|12269.9|12267.9|12264.9|12262.9|12275.9|12273.9|12264.9|12262.9|123
1747402200000|2025-05-16 13:30:00|12265|12263|12267|12265|12280|12278|12265|12263|164
1747402500000|2025-05-16 13:35:00|12266.5|12264.5|12266|12264|12271.5|12269.5|12263|12261|148
1747402800000|2025-05-16 13:40:00|12265.8|12263.8|12270.8|12268.8|12280.3|12278.3|12265.3|12263.3|159
1747403100000|2025-05-16 13:45:00|12271.3|12269.3|12274.3|12272.3|12275.8|12273.8|12268.8|12266.8|169
1747403400000|2025-05-16 13:50:00|12275.1|12273.1|12284.6|12282.6|12284.6|12282.6|12271.6|12269.6|112
1747403700000|2025-05-16 13:55:00|12285.1|12283.1|12304.1|12302.1|12304.1|12302.1|12285.1|12283.1|134
1747404000000|2025-05-16 14:00:00|12303|12301|12311|12309|12314|12312|12286.5|12284.5|396
1747404300000|2025-05-16 14:05:00|12311.5|12309.5|12292.5|12290.5|12312|12310|12288|12286|138
1747404600000|2025-05-16 14:10:00|12292.3|12290.3|12301.8|12299.8|12303.3|12301.3|12290.8|12288.8|120
1747404900000|2025-05-16 14:15:00|12302.3|12300.3|12301.8|12299.8|12309.3|12307.3|12299.3|12297.3|67
1747405200000|2025-05-16 14:20:00|12302.3|12300.3|12311.3|12309.3|12313.8|12311.8|12302.3|12300.3|66
1747405500000|2025-05-16 14:25:00|12311.8|12309.8|12314.3|12312.3|12318.3|12316.3|12310.3|12308.3|82
1747405800000|2025-05-16 14:30:00|12314.7|12312.7|12319.7|12317.7|12321.7|12319.7|12311.7|12309.7|112
1747406100000|2025-05-16 14:35:00|12316.7|12314.7|12304.2|12302.2|12317.7|12315.7|12304.2|12302.2|121
1747406400000|2025-05-16 14:40:00|12304.3|12302.3|12298.8|12296.8|12304.3|12302.3|12295.8|12293.8|124
1747406700000|2025-05-16 14:45:00|12298.3|12296.3|12303.8|12301.8|12304.8|12302.8|12295.8|12293.8|97
1747407000000|2025-05-16 14:50:00|12303.7|12301.7|12303.7|12301.7|12307.2|12305.2|12300.7|12298.7|90
1747407300000|2025-05-16 14:55:00|12304.7|12302.7|12299.7|12297.7|12304.7|12302.7|12297.2|12295.2|138
1747407600000|2025-05-16 15:00:00|12300.3|12298.3|12310.3|12308.3|12311.8|12309.8|12300.3|12298.3|147
1747407900000|2025-05-16 15:05:00|12311.3|12309.3|12301.3|12299.3|12313.3|12311.3|12301.3|12299.3|411
1747408200000|2025-05-16 15:10:00|12299.8|12297.8|12302.8|12300.8|12305.8|12303.8|12299.8|12297.8|165
1747408500000|2025-05-16 15:15:00|12303.3|12301.3|12310.8|12308.8|12313.3|12311.3|12302.3|12300.3|567
1747408800000|2025-05-16 15:20:00|12310.3|12308.3|12313.3|12311.3|12315.3|12313.3|12304.3|12302.3|861
1747409100000|2025-05-16 15:25:00|12313.8|12311.8|12339.3|12337.3|12339.8|12337.8|12313.8|12311.8|3384
1747409400000|2025-05-16 15:30:00|12339.8|12337.8|12336.8|12334.8|12340.3|12338.3|12332.8|12330.8|2565
1747409700000|2025-05-16 15:35:00|12337.3|12335.3|12335.3|12333.3|12341.8|12339.8|12335.3|12333.3|268
1747410000000|2025-05-16 15:40:00|12334.8|12332.8|12343.3|12341.3|12344.3|12342.3|12334.3|12332.3|136
1747410300000|2025-05-16 15:45:00|12343.8|12341.8|12338.3|12336.3|12344.3|12342.3|12335.8|12333.8|169
1747410600000|2025-05-16 15:50:00|12337.8|12335.8|12333.3|12331.3|12340.3|12338.3|12330.3|12328.3|121
1747410900000|2025-05-16 15:55:00|12333.8|12331.8|12328.3|12326.3|12334.8|12332.8|12328.3|12326.3|1053
1747411200000|2025-05-16 16:00:00|12327.8|12325.8|12331.8|12329.8|12332.3|12330.3|12326.8|12324.8|65
1747411500000|2025-05-16 16:05:00|12332.3|12330.3|12332.3|12330.3|12334.8|12332.8|12331.3|12329.3|45
1747411800000|2025-05-16 16:10:00|12331.8|12329.8|12338.8|12336.8|12341.8|12339.8|12329.8|12327.8|67
1747412100000|2025-05-16 16:15:00|12338.3|12336.3|12340.8|12338.8|12343.3|12341.3|12335.8|12333.8|47
1747412400000|2025-05-16 16:20:00|12341.3|12339.3|12341.8|12339.8|12342.3|12340.3|12337.3|12335.3|18
1747412700000|2025-05-16 16:25:00|12342.3|12340.3|12338.8|12336.8|12343.8|12341.8|12338.8|12336.8|45
1747413000000|2025-05-16 16:30:00|12339.3|12337.3|12339.8|12337.8|12341.8|12339.8|12338.8|12336.8|27
1747413300000|2025-05-16 16:35:00|12340.3|12338.3|12341.8|12339.8|12344.3|12342.3|12337.8|12335.8|33
1747413600000|2025-05-16 16:40:00|12342.3|12340.3|12334.8|12332.8|12343.3|12341.3|12332.3|12330.3|14
1747413900000|2025-05-16 16:45:00|12335.3|12333.3|12327.8|12325.8|12335.3|12333.3|12327.8|12325.8|13
1747414200000|2025-05-16 16:50:00|12328.3|12326.3|12336.8|12334.8|12338.3|12336.3|12328.3|12326.3|10
1747414500000|2025-05-16 16:55:00|12338.3|12336.3|12336.3|12334.3|12340.3|12338.3|12336.3|12334.3|15
1747414800000|2025-05-16 17:00:00|12336.8|12334.8|12343.3|12341.3|12343.3|12341.3|12335.8|12333.8|18
1747415100000|2025-05-16 17:05:00|12343.8|12341.8|12344.8|12342.8|12346.8|12344.8|12343.8|12341.8|16
1747415400000|2025-05-16 17:10:00|12344.3|12342.3|12344.3|12342.3|12346.3|12344.3|12342.8|12340.8|3
1747415700000|2025-05-16 17:15:00|12344.8|12342.8|12353.8|12351.8|12357.3|12355.3|12343.8|12341.8|22
1747416000000|2025-05-16 17:20:00|12354.3|12352.3|12353.8|12351.8|12357.8|12355.8|12352.3|12350.3|36
1747416300000|2025-05-16 17:25:00|12353.3|12351.3|12354.3|12352.3|12356.3|12354.3|12352.8|12350.8|29
1747416600000|2025-05-16 17:30:00|12354.8|12352.8|12353.8|12351.8|12355.3|12353.3|12352.3|12350.3|8
1747416900000|2025-05-16 17:35:00|12354.3|12352.3|12350.8|12348.8|12354.8|12352.8|12349.8|12347.8|8
1747417200000|2025-05-16 17:40:00|12351.3|12349.3|12353.3|12351.3|12353.8|12351.8|12349.8|12347.8|20
1747417500000|2025-05-16 17:45:00|12352.8|12350.8|12355.3|12353.3|12356.3|12354.3|12349.8|12347.8|17
1747417800000|2025-05-16 17:50:00|12355.8|12353.8|12349.8|12347.8|12356.8|12354.8|12348.8|12346.8|11
1747418100000|2025-05-16 17:55:00|12349.3|12347.3|12347.3|12345.3|12349.3|12347.3|12346.3|12344.3|18
1747418400000|2025-05-16 18:00:00|12347.8|12345.8|12353.8|12351.8|12353.8|12351.8|12345.3|12343.3|30
1747418700000|2025-05-16 18:05:00|12353.3|12351.3|12350.8|12348.8|12354.3|12352.3|12350.3|12348.3|12
1747419000000|2025-05-16 18:10:00|12350.3|12348.3|12352.3|12350.3|12352.3|12350.3|12347.3|12345.3|16
1747419300000|2025-05-16 18:15:00|12352.8|12350.8|12350.3|12348.3|12353.3|12351.3|12347.8|12345.8|6
1747419600000|2025-05-16 18:20:00|12349.8|12347.8|12350.3|12348.3|12352.8|12350.8|12349.3|12347.3|6
1747419900000|2025-05-16 18:25:00|12349.8|12347.8|12353.3|12351.3|12354.3|12352.3|12348.8|12346.8|17
1747420200000|2025-05-16 18:30:00|12352.8|12350.8|12354.8|12352.8|12355.8|12353.8|12350.8|12348.8|10
1747420500000|2025-05-16 18:35:00|12354.3|12352.3|12356.3|12354.3|12356.3|12354.3|12353.3|12351.3|13
1747420800000|2025-05-16 18:40:00|12355.8|12353.8|12358.3|12356.3|12358.8|12356.8|12353.3|12351.3|8
1747421100000|2025-05-16 18:45:00|12358.8|12356.8|12362.8|12360.8|12362.8|12360.8|12358.3|12356.3|30
1747421400000|2025-05-16 18:50:00|12362.3|12360.3|12364.8|12362.8|12367.3|12365.3|12360.8|12358.8|39
1747421700000|2025-05-16 18:55:00|12364.3|12362.3|12364.8|12362.8|12366.8|12364.8|12363.8|12361.8|10
1747422000000|2025-05-16 19:00:00|12364.3|12362.3|12366.3|12364.3|12367.8|12365.8|12362.3|12360.3|13
1747422300000|2025-05-16 19:05:00|12366.8|12364.8|12369.8|12367.8|12371.3|12369.3|12366.3|12364.3|7
1747422600000|2025-05-16 19:10:00|12370.3|12368.3|12373.3|12371.3|12375.3|12373.3|12367.8|12365.8|35
1747422900000|2025-05-16 19:15:00|12373.8|12371.8|12371.8|12369.8|12374.3|12372.3|12369.8|12367.8|41
1747423200000|2025-05-16 19:20:00|12372.3|12370.3|12372.8|12370.8|12373.8|12371.8|12370.3|12368.3|6
1747423500000|2025-05-16 19:25:00|12373.3|12371.3|12371.8|12369.8|12373.8|12371.8|12370.3|12368.3|9
1747423800000|2025-05-16 19:30:00|12371.3|12369.3|12374.3|12372.3|12375.3|12373.3|12369.3|12367.3|37
1747424100000|2025-05-16 19:35:00|12375.8|12373.8|12376.3|12374.3|12377.3|12375.3|12373.8|12371.8|18
1747424400000|2025-05-16 19:40:00|12375.8|12373.8|12371.3|12369.3|12377.3|12375.3|12370.8|12368.8|5
1747424700000|2025-05-16 19:45:00|12371.8|12369.8|12374.8|12372.8|12375.8|12373.8|12369.8|12367.8|5
1747425000000|2025-05-16 19:50:00|12375.3|12373.3|12383.3|12381.3|12384.8|12382.8|12372.8|12370.8|37
1747425300000|2025-05-16 19:55:00|12383.8|12381.8|12393.7|12387.7|12394.6|12389.8|12379.8|12377.8|88
1747425600000|2025-05-16 20:00:00|12391|12385|12388.8|12382.8|12391.5|12385.5|12386.6|12380.6|0
1747425900000|2025-05-16 20:05:00|12389.1|12383.1|12386.9|12380.9|12389.1|12383.1|12386.6|12380.6|0
1747426200000|2025-05-16 20:10:00|12387.3|12381.3|12388.1|12382.1|12388.8|12382.8|12386.3|12380.3|0
1747426500000|2025-05-16 20:15:00|12387.8|12381.8|12387.3|12381.3|12388.1|12382.1|12386.6|12380.6|0
1747426800000|2025-05-16 20:20:00|12387.6|12381.6|12388.8|12382.8|12389.7|12383.7|12387.6|12381.6|0
1747427100000|2025-05-16 20:25:00|12389.1|12383.1|12389.1|12383.1|12389.5|12383.5|12388.1|12382.1|0
1747427400000|2025-05-16 20:30:00|12388.8|12382.8|12388.5|12382.5|12389.1|12383.1|12388.1|12382.1|0
1747427700000|2025-05-16 20:35:00|12388.1|12382.1|12387.8|12381.8|12388.8|12382.8|12387.6|12381.6|0
1747428000000|2025-05-16 20:40:00|12387.6|12381.6|12386.6|12380.6|12388.1|12382.1|12383.5|12377.5|0
1747428300000|2025-05-16 20:45:00|12386.3|12380.3|12372.9|12366.9|12386.6|12380.6|12372.3|12366.3|0
1747428600000|2025-05-16 20:50:00|12373|12367|12349.1|12343.1|12373.3|12367.3|12348.4|12342.4|0
1747428900000|2025-05-16 20:55:00|12349.4|12343.4|12358.1|12352.1|12363.4|12357.4|12347.2|12341.2|0
1747605600000|2025-05-18 22:00:00|12417.7|12411.7|12420.6|12414.6|12425|12419|12410.5|12404.5|0
1747605900000|2025-05-18 22:05:00|12420.4|12414.4|12425.4|12419.4|12426.4|12420.4|12417.7|12411.7|0
1747606200000|2025-05-18 22:10:00|12425.2|12419.2|12414.7|12408.7|12425.7|12419.7|12414.4|12408.4|0
1747606500000|2025-05-18 22:15:00|12414.6|12408.6|12416|12410|12416.3|12410.3|12412.2|12406.2|0
1747606800000|2025-05-18 22:20:00|12415.9|12409.9|12421.1|12415.1|12421.3|12415.3|12415.8|12409.8|0
1747607100000|2025-05-18 22:25:00|12421.3|12415.3|12417.5|12411.5|12421.3|12415.3|12416.6|12410.6|0
1747607400000|2025-05-18 22:30:00|12417.1|12411.1|12420.2|12414.2|12421.3|12415.3|12413.7|12407.7|0
1747607700000|2025-05-18 22:35:00|12420.7|12414.7|12417.5|12411.5|12420.7|12414.7|12416|12410|0
1747608000000|2025-05-18 22:40:00|12417.3|12411.3|12416.8|12410.8|12418.2|12412.2|12415.6|12409.6|0
1747608300000|2025-05-18 22:45:00|12417|12411|12419.7|12413.7|12420.1|12414.1|12416.6|12410.6|0
1747608600000|2025-05-18 22:50:00|12419.5|12413.5|12420.7|12414.7|12421.3|12415.3|12419.2|12413.2|0
1747608900000|2025-05-18 22:55:00|12420.6|12414.6|12426.9|12420.9|12427.9|12421.9|12420.6|12414.6|0
1747609200000|2025-05-18 23:00:00|12427.1|12421.1|12426.4|12420.4|12427.6|12421.6|12423.1|12417.1|0
1747609500000|2025-05-18 23:05:00|12426.6|12420.6|12431.9|12425.9|12432.2|12426.2|12424.7|12418.7|0
1747609800000|2025-05-18 23:10:00|12431.7|12425.7|12430.7|12424.7|12431.9|12425.9|12429.5|12423.5|0
1747610100000|2025-05-18 23:15:00|12430.5|12424.5|12429.7|12423.7|12430.5|12424.5|12428.3|12422.3|0
1747610400000|2025-05-18 23:20:00|12429.6|12423.6|12429.3|12423.3|12430.7|12424.7|12428.8|12422.8|0
1747610700000|2025-05-18 23:25:00|12429.1|12423.1|12433.4|12427.4|12433.8|12427.8|12428.6|12422.6|0
1747611000000|2025-05-18 23:30:00|12433.6|12427.6|12434.4|12428.4|12435.6|12429.6|12432.4|12426.4|0
1747611300000|2025-05-18 23:35:00|12434.5|12428.5|12438.4|12432.4|12438.9|12432.9|12433.8|12427.8|0
1747611600000|2025-05-18 23:40:00|12438.2|12432.2|12442|12436|12442.8|12436.8|12437|12431|0
1747611900000|2025-05-18 23:45:00|12442.1|12436.1|12436|12430|12442.5|12436.5|12435.6|12429.6|0
1747612200000|2025-05-18 23:50:00|12435.8|12429.8|12432.8|12426.8|12436|12430|12432.6|12426.6|0
1747612500000|2025-05-18 23:55:00|12432.6|12426.6|12431.8|12425.8|12433.6|12427.6|12431.6|12425.6|0
1747612800000|2025-05-19 00:00:00|12432.1|12426.1|12422.3|12416.3|12432.6|12426.6|12421.3|12415.3|0
1747613100000|2025-05-19 00:05:00|12422.5|12416.5|12424.4|12418.4|12425.9|12419.9|12422|12416|0
1747613400000|2025-05-19 00:10:00|12424.6|12418.6|12434.3|12428.3|12434.6|12428.6|12424.1|12418.1|0
1747613700000|2025-05-19 00:15:00|12434.1|12428.1|12398.3|12392.3|12435.3|12429.3|12395.7|12389.7|0
1747614000000|2025-05-19 00:20:00|12399.9|12393.9|12396.5|12390.5|12401.6|12395.6|12396.5|12390.5|0
1747614300000|2025-05-19 00:25:00|12393.2|12387.2|12391.4|12385.4|12393.2|12387.2|12389.7|12383.7|0
1747614600000|2025-05-19 00:30:00|12353.6|12347.6|12354.3|12348.3|12354.4|12348.4|12352.6|12346.6|0
1747614900000|2025-05-19 00:35:00|12356|12350|12357.6|12351.6|12357.7|12351.7|12355.9|12349.9|0
1747615200000|2025-05-19 00:40:00|12355.9|12349.9|12355.9|12349.9|12357.7|12351.7|12355.9|12349.9|0
1747615500000|2025-05-19 00:45:00|12391.2|12385.2|12401.3|12395.3|12401.4|12395.4|12391.2|12385.2|0
1747615800000|2025-05-19 00:50:00|12401.4|12395.4|12404.7|12398.7|12404.7|12398.7|12401.4|12395.4|0
1747616100000|2025-05-19 00:55:00|12403.1|12397.1|12403.1|12397.1|12403.1|12397.1|12401.3|12395.3|0
1747616400000|2025-05-19 01:00:00|12402.3|12396.3|12401.4|12395.4|12402.3|12396.3|12401.4|12395.4|0
1747616700000|2025-05-19 01:05:00|12401.5|12395.5|12399.7|12393.7|12403.9|12397.9|12399.7|12393.7|0
1747617000000|2025-05-19 01:10:00|12398.9|12392.9|12400.5|12394.5|12400.6|12394.6|12398|12392|0
1747617300000|2025-05-19 01:15:00|12362.7|12356.7|12364.4|12358.4|12364.4|12358.4|12362.7|12356.7|0
1747617600000|2025-05-19 01:20:00|12366.1|12360.1|12367.8|12361.8|12367.8|12361.8|12365.2|12359.2|0
1747617900000|2025-05-19 01:25:00|12367|12361|12366.1|12360.1|12367|12361|12366|12360|0
1747618200000|2025-05-19 01:30:00|12366.2|12360.2|12367.8|12361.8|12367.9|12361.9|12366.1|12360.1|0
1747618500000|2025-05-19 01:35:00|12367.9|12361.9|12361.1|12355.1|12367.9|12361.9|12361|12355|0
1747618800000|2025-05-19 01:40:00|12361|12355|12361|12355|12361|12355|12359.3|12353.3|0
1747619100000|2025-05-19 01:45:00|12398.9|12392.9|12399.7|12393.7|12403.1|12397.1|12398|12392|0
1747619400000|2025-05-19 01:50:00|12399.8|12393.8|12401.4|12395.4|12403.1|12397.1|12399.7|12393.7|0
1747619700000|2025-05-19 01:55:00|12403.1|12397.1|12404.6|12398.6|12406.4|12400.4|12401.4|12395.4|0
1747620000000|2025-05-19 02:00:00|12403|12397|12403|12397|12404.7|12398.7|12401.3|12395.3|0
1747620300000|2025-05-19 02:05:00|12404.7|12398.7|12404.6|12398.6|12404.7|12398.7|12402.9|12396.9|0
1747620600000|2025-05-19 02:10:00|12402.9|12396.9|12402.9|12396.9|12402.9|12396.9|12402|12396|0
1747620900000|2025-05-19 02:15:00|12403|12397|12403|12397|12404.7|12398.7|12402.9|12396.9|0
1747621200000|2025-05-19 02:20:00|12402.9|12396.9|12411.4|12405.4|12411.4|12405.4|12402.9|12396.9|0
1747621500000|2025-05-19 02:25:00|12413.1|12407.1|12413.1|12407.1|12413.1|12407.1|12412.2|12406.2|0
1747621800000|2025-05-19 02:30:00|12376.1|12370.1|12374.5|12368.5|12376.1|12370.1|12372.7|12366.7|0
1747622100000|2025-05-19 02:35:00|12374.4|12368.4|12374.4|12368.4|12374.5|12368.5|12372.8|12366.8|0
1747622400000|2025-05-19 02:40:00|12374.3|12368.3|12371|12365|12376.1|12370.1|12370.2|12364.2|0
1747622700000|2025-05-19 02:45:00|12406.4|12400.4|12404.6|12398.6|12406.4|12400.4|12403|12397|0
1747623000000|2025-05-19 02:50:00|12406.3|12400.3|12404.6|12398.6|12406.3|12400.3|12404.6|12398.6|0
1747623300000|2025-05-19 02:55:00|12404.5|12398.5|12401.2|12395.2|12404.6|12398.6|12401.2|12395.2|0
1747623600000|2025-05-19 03:00:00|12399.5|12393.5|12399.5|12393.5|12401.2|12395.2|12399.5|12393.5|0
1747623900000|2025-05-19 03:05:00|12399.6|12393.6|12397.8|12391.8|12399.6|12393.6|12397.8|12391.8|0
1747624200000|2025-05-19 03:10:00|12397.9|12391.9|12399.4|12393.4|12399.5|12393.5|12396.1|12390.1|0
1747624500000|2025-05-19 03:15:00|12397.7|12391.7|12394.4|12388.4|12397.7|12391.7|12394.4|12388.4|0
1747624800000|2025-05-19 03:20:00|12396.1|12390.1|12391|12385|12396.1|12390.1|12391|12385|0
1747625100000|2025-05-19 03:25:00|12393.5|12387.5|12392.7|12386.7|12394.4|12388.4|12392.7|12386.7|0
1747625400000|2025-05-19 03:30:00|12391.9|12385.9|12391|12385|12392.7|12386.7|12389.3|12383.3|0
1747625700000|2025-05-19 03:35:00|12390.2|12384.2|12389.2|12383.2|12390.2|12384.2|12387.6|12381.6|0
1747626000000|2025-05-19 03:40:00|12389.3|12383.3|12384.1|12378.1|12389.3|12383.3|12384.1|12378.1|0
1747626600000|2025-05-19 03:50:00|12384|12378|12380.7|12374.7|12385.8|12379.8|12379.1|12373.1|0
1747626900000|2025-05-19 03:55:00|12379|12373|12380.8|12374.8|12380.8|12374.8|12379|12373|0
1747627200000|2025-05-19 04:00:00|12343.9|12337.9|12345.5|12339.5|12345.5|12339.5|12342.1|12336.1|0
1747627500000|2025-05-19 04:05:00|12346.4|12340.4|12347.2|12341.2|12347.2|12341.2|12344.7|12338.7|0
1747627800000|2025-05-19 04:10:00|12348|12342|12350.4|12344.4|12350.4|12344.4|12347.1|12341.1|0
1747628100000|2025-05-19 04:15:00|12385.8|12379.8|12384.1|12378.1|12385.8|12379.8|12382.5|12376.5|0
1747628400000|2025-05-19 04:20:00|12385.7|12379.7|12385.8|12379.8|12385.8|12379.8|12385.7|12379.7|0
1747628700000|2025-05-19 04:25:00|12385.7|12379.7|12385.7|12379.7|12385.7|12379.7|12384|12378|0
1747629000000|2025-05-19 04:30:00|12385.8|12379.8|12387.5|12381.5|12389.2|12383.2|12385.7|12379.7|0
1747629300000|2025-05-19 04:35:00|12388.3|12382.3|12387.5|12381.5|12389.2|12383.2|12387.5|12381.5|0
1747629600000|2025-05-19 04:40:00|12387.6|12381.6|12387.5|12381.5|12387.6|12381.6|12385.9|12379.9|0
1747629900000|2025-05-19 04:45:00|12387.6|12381.6|12384.1|12378.1|12387.6|12381.6|12384.1|12378.1|0
1747630200000|2025-05-19 04:50:00|12384.2|12378.2|12382.5|12376.5|12385|12379|12381.6|12375.6|0
1747630500000|2025-05-19 04:55:00|12382.4|12376.4|12386.6|12380.6|12387.4|12381.4|12380.8|12374.8|0
1747630800000|2025-05-19 05:00:00|12385.8|12379.8|12387.4|12381.4|12387.4|12381.4|12385.7|12379.7|0
1747631100000|2025-05-19 05:05:00|12386.6|12380.6|12387.4|12381.4|12387.5|12381.5|12380.7|12374.7|0
1747631400000|2025-05-19 05:10:00|12386.6|12380.6|12387.4|12381.4|12389.1|12383.1|12386.6|12380.6|0
1747631700000|2025-05-19 05:15:00|12387.5|12381.5|12389.1|12383.1|12389.2|12383.2|12387.4|12381.4|0
1747632000000|2025-05-19 05:20:00|12389.2|12383.2|12389.1|12383.1|12389.2|12383.2|12385.7|12379.7|0
1747632300000|2025-05-19 05:25:00|12387.5|12381.5|12389.2|12383.2|12391.7|12385.7|12385.8|12379.8|0
1747632600000|2025-05-19 05:30:00|12389.1|12383.1|12385.8|12379.8|12389.1|12383.1|12384|12378|0
1747632900000|2025-05-19 05:35:00|12385|12379|12384.2|12378.2|12385.8|12379.8|12384.1|12378.1|0
1747633200000|2025-05-19 05:40:00|12385.8|12379.8|12385.9|12379.9|12387.6|12381.6|12385.8|12379.8|0
1747633500000|2025-05-19 05:45:00|12385.8|12379.8|12385.9|12379.9|12385.9|12379.9|12382.5|12376.5|0
1747633800000|2025-05-19 05:50:00|12386|12380|12386|12380|12387.7|12381.7|12386|12380|0
1747634100000|2025-05-19 05:55:00|12386.8|12380.8|12380.9|12374.9|12386.8|12380.8|12380.9|12374.9|0
1747634400000|2025-05-19 06:00:00|12381|12375|12340.3|12338.3|12381|12375|12328.8|12326.8|46
1747634700000|2025-05-19 06:05:00|12339.8|12337.8|12342.3|12340.3|12346.3|12344.3|12336.8|12334.8|32
1747635000000|2025-05-19 06:10:00|12342.8|12340.8|12334.8|12332.8|12342.8|12340.8|12334.3|12332.3|13
1747635300000|2025-05-19 06:15:00|12334.3|12332.3|12332.8|12330.8|12334.8|12332.8|12329.3|12327.3|6
1747635600000|2025-05-19 06:20:00|12333.3|12331.3|12336.3|12334.3|12339.3|12337.3|12333.3|12331.3|22
1747635900000|2025-05-19 06:25:00|12335.8|12333.8|12330.8|12328.8|12335.8|12333.8|12329.3|12327.3|9
1747636200000|2025-05-19 06:30:00|12328.3|12326.3|12319.3|12317.3|12330.8|12328.8|12318.8|12316.8|40
1747636500000|2025-05-19 06:35:00|12320.3|12318.3|12313.8|12311.8|12321.8|12319.8|12311.3|12309.3|61
1747636800000|2025-05-19 06:40:00|12314.3|12312.3|12312.3|12310.3|12320.8|12318.8|12312.3|12310.3|40
1747637100000|2025-05-19 06:45:00|12309.8|12307.8|12310.3|12308.3|12311.8|12309.8|12302.3|12300.3|63
1747637400000|2025-05-19 06:50:00|12310.8|12308.8|12314.8|12312.8|12316.3|12314.3|12307.8|12305.8|19
1747637700000|2025-05-19 06:55:00|12314.3|12312.3|12303.8|12301.8|12316.3|12314.3|12302.3|12300.3|43
1747638000000|2025-05-19 07:00:00|12303.3|12301.3|12326.3|12324.3|12330.8|12328.8|12303.3|12301.3|389
1747638300000|2025-05-19 07:05:00|12326.8|12324.8|12311.3|12309.3|12333.3|12331.3|12309.3|12307.3|191
1747638600000|2025-05-19 07:10:00|12310.8|12308.8|12304.3|12302.3|12314.8|12312.8|12300.3|12298.3|162
1747638900000|2025-05-19 07:15:00|12304.8|12302.8|12305.8|12303.8|12307.8|12305.8|12292.3|12290.3|127
1747639200000|2025-05-19 07:20:00|12301.8|12299.8|12302.8|12300.8|12303.3|12301.3|12292.8|12290.8|112
1747639500000|2025-05-19 07:25:00|12301.8|12299.8|12298.8|12296.8|12304.8|12302.8|12297.3|12295.3|83
1747639800000|2025-05-19 07:30:00|12298.3|12296.3|12303.8|12301.8|12306.3|12304.3|12297.8|12295.8|105
1747640100000|2025-05-19 07:35:00|12303.3|12301.3|12307.3|12305.3|12315.8|12313.8|12303.3|12301.3|141
1747640400000|2025-05-19 07:40:00|12308.3|12306.3|12306|12304|12309.3|12307.3|12301.1|12299.1|63
1747640700000|2025-05-19 07:45:00|12304|12302|12291|12289|12304|12302|12289|12287|89
1747641000000|2025-05-19 07:50:00|12290.5|12288.5|12302.8|12300.8|12308|12306|12287.5|12285.5|83
1747641300000|2025-05-19 07:55:00|12301.8|12299.8|12296.6|12294.6|12302.8|12300.8|12295.2|12293.2|90
1747641600000|2025-05-19 08:00:00|12296.1|12294.1|12301|12299|12301|12299|12290.5|12288.5|143
1747641900000|2025-05-19 08:05:00|12303|12301|12300|12298|12309.4|12307.4|12298.6|12296.6|177
1747642200000|2025-05-19 08:10:00|12301|12299|12312.9|12310.9|12312.9|12310.9|12298.4|12296.4|64
1747642500000|2025-05-19 08:15:00|12313.4|12311.4|12315.9|12313.9|12316.9|12314.9|12310.9|12308.9|120
1747642800000|2025-05-19 08:20:00|12316.4|12314.4|12316.4|12314.4|12317.9|12315.9|12309.4|12307.4|68
1747643100000|2025-05-19 08:25:00|12316.9|12314.9|12317.9|12315.9|12318.4|12316.4|12310.9|12308.9|67
1747643400000|2025-05-19 08:30:00|12317.4|12315.4|12308.9|12306.9|12317.4|12315.4|12303.9|12301.9|72
1747643700000|2025-05-19 08:35:00|12308.4|12306.4|12310.9|12308.9|12311.4|12309.4|12302.9|12300.9|59
1747644000000|2025-05-19 08:40:00|12311.4|12309.4|12298.9|12296.9|12311.4|12309.4|12297.4|12295.4|97
1747644300000|2025-05-19 08:45:00|12299.4|12297.4|12304.9|12302.9|12307.4|12305.4|12299.4|12297.4|66
1747644600000|2025-05-19 08:50:00|12303.9|12301.9|12311.9|12309.9|12314.4|12312.4|12298.9|12296.9|58
1747644900000|2025-05-19 08:55:00|12311.4|12309.4|12297.9|12295.9|12311.4|12309.4|12297.9|12295.9|50
1747645200000|2025-05-19 09:00:00|12297.4|12295.4|12297.4|12295.4|12301.4|12299.4|12285.4|12283.4|184
1747645500000|2025-05-19 09:05:00|12296.9|12294.9|12291.4|12289.4|12297.9|12295.9|12291.4|12289.4|65
1747645800000|2025-05-19 09:10:00|12291.9|12289.9|12294.4|12292.4|12298.9|12296.9|12291.4|12289.4|559
1747646100000|2025-05-19 09:15:00|12293.4|12291.4|12291.4|12289.4|12295.9|12293.9|12290.4|12288.4|49
1747646400000|2025-05-19 09:20:00|12290.9|12288.9|12284|12282|12293.4|12291.4|12282.4|12280.4|166
1747646700000|2025-05-19 09:25:00|12284.5|12282.5|12291.5|12289.5|12292|12290|12282.5|12280.5|70
1747647000000|2025-05-19 09:30:00|12291|12289|12294.5|12292.5|12298|12296|12291|12289|62
1747647300000|2025-05-19 09:35:00|12294|12292|12298.5|12296.5|12302.5|12300.5|12294|12292|119
1747647600000|2025-05-19 09:40:00|12297.5|12295.5|12299.5|12297.5|12299.5|12297.5|12295.5|12293.5|68
1747647900000|2025-05-19 09:45:00|12299|12297|12296|12294|12300.5|12298.5|12292.5|12290.5|48
1747648200000|2025-05-19 09:50:00|12296.5|12294.5|12297|12295|12301|12299|12296|12294|43
1747648500000|2025-05-19 09:55:00|12298|12296|12302|12300|12306.5|12304.5|12298|12296|39
1747648800000|2025-05-19 10:00:00|12301|12299|12297|12295|12302|12300|12294|12292|37
1747649100000|2025-05-19 10:05:00|12298|12296|12293|12291|12298.5|12296.5|12291.5|12289.5|37
1747649400000|2025-05-19 10:10:00|12292|12290|12295|12293|12299|12297|12290|12288|39
1747649700000|2025-05-19 10:15:00|12295.5|12293.5|12297|12295|12298.5|12296.5|12292|12290|69
1747650000000|2025-05-19 10:20:00|12296|12294|12299|12297|12303.5|12301.5|12295|12293|95
1747650300000|2025-05-19 10:25:00|12298.5|12296.5|12294|12292|12303|12301|12294|12292|186
1747650600000|2025-05-19 10:30:00|12293.5|12291.5|12295.5|12293.5|12297.5|12295.5|12289|12287|149
1747650900000|2025-05-19 10:35:00|12295|12293|12302.5|12300.5|12302.5|12300.5|12295|12293|30
1747651200000|2025-05-19 10:40:00|12302|12300|12304.5|12302.5|12304.5|12302.5|12300.5|12298.5|29
1747651500000|2025-05-19 10:45:00|12305|12303|12304.5|12302.5|12308|12306|12304.5|12302.5|18
1747651800000|2025-05-19 10:50:00|12305|12303|12303.5|12301.5|12307|12305|12302.5|12300.5|47
1747652100000|2025-05-19 10:55:00|12304|12302|12297|12295|12305.5|12303.5|12297|12295|1074
1747652400000|2025-05-19 11:00:00|12295|12293|12292|12290|12300|12298|12291.5|12289.5|59
1747652700000|2025-05-19 11:05:00|12291.5|12289.5|12294|12292|12295|12293|12290|12288|32
1747653000000|2025-05-19 11:10:00|12295.1|12293.1|12288.1|12286.1|12295.1|12293.1|12286.1|12284.1|535
1747653300000|2025-05-19 11:15:00|12288.6|12286.6|12297.1|12295.1|12298.1|12296.1|12288.6|12286.6|19
1747653600000|2025-05-19 11:20:00|12295.9|12293.9|12297.4|12295.4|12299.9|12297.9|12294.4|12292.4|21
1747653900000|2025-05-19 11:25:00|12297.9|12295.9|12295.9|12293.9|12302.9|12300.9|12294.9|12292.9|1584
1747654200000|2025-05-19 11:30:00|12295.6|12293.6|12288.6|12286.6|12296.6|12294.6|12288.1|12286.1|36
1747654500000|2025-05-19 11:35:00|12289.1|12287.1|12294.1|12292.1|12294.6|12292.6|12289.1|12287.1|22
1747654800000|2025-05-19 11:40:00|12295|12293|12296.5|12294.5|12300.5|12298.5|12295|12293|32
1747655100000|2025-05-19 11:45:00|12297|12295|12302.5|12300.5|12305|12303|12296|12294|38
1747655400000|2025-05-19 11:50:00|12301.5|12299.5|12292.5|12290.5|12302.5|12300.5|12292.5|12290.5|47
1747655700000|2025-05-19 11:55:00|12292|12290|12287.5|12285.5|12292.5|12290.5|12287.5|12285.5|75
1747656000000|2025-05-19 12:00:00|12289.1|12287.1|12291.1|12289.1|12295.6|12293.6|12288.6|12286.6|124
1747656300000|2025-05-19 12:05:00|12291.6|12289.6|12297.1|12295.1|12297.1|12295.1|12287.6|12285.6|90
1747656600000|2025-05-19 12:10:00|12297.2|12295.2|12300.2|12298.2|12303.2|12301.2|12296.7|12294.7|59
1747656900000|2025-05-19 12:15:00|12299.7|12297.7|12295.2|12293.2|12300.2|12298.2|12292.7|12290.7|84
1747657200000|2025-05-19 12:20:00|12295.1|12293.1|12292.6|12290.6|12295.1|12293.1|12289.6|12287.6|61
1747657500000|2025-05-19 12:25:00|12292.1|12290.1|12292.6|12290.6|12293.6|12291.6|12289.6|12287.6|38
1747657800000|2025-05-19 12:30:00|12293.2|12291.2|12287.2|12285.2|12294.2|12292.2|12287.2|12285.2|68
1747658100000|2025-05-19 12:35:00|12287.7|12285.7|12294.7|12292.7|12296.7|12294.7|12287.7|12285.7|52
1747658400000|2025-05-19 12:40:00|12293.9|12291.9|12293.4|12291.4|12294.9|12292.9|12291.4|12289.4|40
1747658700000|2025-05-19 12:45:00|12293.9|12291.9|12282.9|12280.9|12294.9|12292.9|12281.9|12279.9|62
1747659000000|2025-05-19 12:50:00|12283.2|12281.2|12284.7|12282.7|12289.7|12287.7|12282.2|12280.2|70
1747659300000|2025-05-19 12:55:00|12284.2|12282.2|12273.7|12271.7|12284.2|12282.2|12271.7|12269.7|136
1747659600000|2025-05-19 13:00:00|12274.4|12272.4|12271.4|12269.4|12280.4|12278.4|12270.9|12268.9|170
1747659900000|2025-05-19 13:05:00|12270.9|12268.9|12267.9|12265.9|12270.9|12268.9|12265.4|12263.4|98
1747660200000|2025-05-19 13:10:00|12268|12266|12270.5|12268.5|12274|12272|12263|12261|252
1747660500000|2025-05-19 13:15:00|12270|12268|12272.5|12270.5|12272.5|12270.5|12264.5|12262.5|291
1747660800000|2025-05-19 13:20:00|12272.4|12270.4|12272.9|12270.9|12278.4|12276.4|12271.9|12269.9|103
1747661100000|2025-05-19 13:25:00|12272.4|12270.4|12279.9|12277.9|12281.4|12279.4|12272.4|12270.4|97
1747661400000|2025-05-19 13:30:00|12280|12278|12301.5|12299.5|12307.5|12305.5|12280|12278|281
1747661700000|2025-05-19 13:35:00|12302|12300|12305.5|12303.5|12307|12305|12299|12297|155
1747662000000|2025-05-19 13:40:00|12304.3|12302.3|12302.3|12300.3|12311.3|12309.3|12300.8|12298.8|247
1747662300000|2025-05-19 13:45:00|12302.8|12300.8|12307.8|12305.8|12308.3|12306.3|12297.8|12295.8|151
1747662600000|2025-05-19 13:50:00|12308.4|12306.4|12310.4|12308.4|12310.4|12308.4|12301.4|12299.4|185
1747662900000|2025-05-19 13:55:00|12309.9|12307.9|12313.4|12311.4|12316.4|12314.4|12309.4|12307.4|188
1747663200000|2025-05-19 14:00:00|12313.2|12311.2|12308.2|12306.2|12318.2|12316.2|12306.7|12304.7|209
1747663500000|2025-05-19 14:05:00|12308.7|12306.7|12311.2|12309.2|12314.2|12312.2|12303.7|12301.7|249
1747663800000|2025-05-19 14:10:00|12312.1|12310.1|12302.1|12300.1|12313.6|12311.6|12299.1|12297.1|149
1747664100000|2025-05-19 14:15:00|12303.1|12301.1|12312.1|12310.1|12312.1|12310.1|12303.1|12301.1|136
1747664400000|2025-05-19 14:20:00|12312.4|12310.4|12320.4|12318.4|12320.4|12318.4|12312.4|12310.4|129
1747664700000|2025-05-19 14:25:00|12319.9|12317.9|12320.4|12318.4|12321.4|12319.4|12313.4|12311.4|155
1747665000000|2025-05-19 14:30:00|12319.9|12317.9|12320.9|12318.9|12321.9|12319.9|12313.9|12311.9|171
1747665300000|2025-05-19 14:35:00|12320.4|12318.4|12321.4|12319.4|12325.9|12323.9|12319.4|12317.4|128
1747665600000|2025-05-19 14:40:00|12321.3|12319.3|12324.8|12322.8|12327.8|12325.8|12320.8|12318.8|135
1747665900000|2025-05-19 14:45:00|12325.8|12323.8|12320.8|12318.8|12325.8|12323.8|12317.8|12315.8|110
1747666200000|2025-05-19 14:50:00|12318.8|12316.8|12326.8|12324.8|12327.8|12325.8|12318.8|12316.8|157
1747666500000|2025-05-19 14:55:00|12327.3|12325.3|12336.8|12334.8|12338.3|12336.3|12326.3|12324.3|100
1747666800000|2025-05-19 15:00:00|12336.1|12334.1|12341.6|12339.6|12346.6|12344.6|12336.1|12334.1|145
1747667100000|2025-05-19 15:05:00|12342.1|12340.1|12342.1|12340.1|12344.1|12342.1|12337.6|12335.6|173
1747667400000|2025-05-19 15:10:00|12341.4|12339.4|12345.9|12343.9|12350.4|12348.4|12341.4|12339.4|285
1747667700000|2025-05-19 15:15:00|12346.4|12344.4|12344.4|12342.4|12349.9|12347.9|12343.4|12341.4|541
1747668000000|2025-05-19 15:20:00|12343.4|12341.4|12342.9|12340.9|12343.9|12341.9|12336.9|12334.9|716
1747668300000|2025-05-19 15:25:00|12342.4|12340.4|12354.9|12352.9|12354.9|12352.9|12339.9|12337.9|2177
1747668600000|2025-05-19 15:30:00|12354.4|12352.4|12360.9|12358.9|12361.4|12359.4|12352.9|12350.9|1142
1747668900000|2025-05-19 15:35:00|12361.4|12359.4|12366.9|12364.9|12366.9|12364.9|12361.4|12359.4|301
1747669200000|2025-05-19 15:40:00|12367.4|12365.4|12369.4|12367.4|12372.9|12370.9|12367.4|12365.4|126
1747669500000|2025-05-19 15:45:00|12369.9|12367.9|12367.4|12365.4|12370.9|12368.9|12365.9|12363.9|100
1747669800000|2025-05-19 15:50:00|12366.9|12364.9|12370.9|12368.9|12371.9|12369.9|12364.4|12362.4|363
1747670100000|2025-05-19 15:55:00|12371.4|12369.4|12366.4|12364.4|12371.9|12369.9|12365.9|12363.9|72
1747670400000|2025-05-19 16:00:00|12366.9|12364.9|12371.9|12369.9|12371.9|12369.9|12364.4|12362.4|34
1747670700000|2025-05-19 16:05:00|12370.9|12368.9|12371.9|12369.9|12375.4|12373.4|12370.9|12368.9|45
1747671000000|2025-05-19 16:10:00|12371.4|12369.4|12373.4|12371.4|12375.9|12373.9|12368.9|12366.9|103
1747671300000|2025-05-19 16:15:00|12373.9|12371.9|12373.4|12371.4|12376.4|12374.4|12371.9|12369.9|5
1747671600000|2025-05-19 16:20:00|12373.9|12371.9|12377.9|12375.9|12378.4|12376.4|12373.4|12371.4|20
1747671900000|2025-05-19 16:25:00|12378.4|12376.4|12385.4|12383.4|12387.9|12385.9|12378.4|12376.4|33
1747672200000|2025-05-19 16:30:00|12384.9|12382.9|12385.9|12383.9|12387.9|12385.9|12382.9|12380.9|10
1747672500000|2025-05-19 16:35:00|12385.4|12383.4|12386.4|12384.4|12386.9|12384.9|12384.4|12382.4|1
1747672800000|2025-05-19 16:40:00|12385.9|12383.9|12386.4|12384.4|12388.4|12386.4|12384.4|12382.4|4
1747673100000|2025-05-19 16:45:00|12385.9|12383.9|12388.9|12386.9|12393.4|12391.4|12385.9|12383.9|11
1747673400000|2025-05-19 16:50:00|12389.4|12387.4|12394.4|12392.4|12394.4|12392.4|12387.9|12385.9|0
1747673700000|2025-05-19 16:55:00|12394.9|12392.9|12393.4|12391.4|12397.4|12395.4|12393.4|12391.4|20
1747674000000|2025-05-19 17:00:00|12392.9|12390.9|12397.9|12395.9|12398.4|12396.4|12391.4|12389.4|15
1747674300000|2025-05-19 17:05:00|12397.4|12395.4|12400.4|12398.4|12400.9|12398.9|12394.9|12392.9|4
1747674600000|2025-05-19 17:10:00|12399.9|12397.9|12399.4|12397.4|12401.9|12399.9|12396.4|12394.4|5
1747674900000|2025-05-19 17:15:00|12398.9|12396.9|12398.9|12396.9|12399.9|12397.9|12397.4|12395.4|8
1747675200000|2025-05-19 17:20:00|12398.4|12396.4|12406.9|12404.9|12406.9|12404.9|12398.4|12396.4|18
1747675500000|2025-05-19 17:25:00|12406.4|12404.4|12407.4|12405.4|12410.4|12408.4|12406.4|12404.4|6
1747675800000|2025-05-19 17:30:00|12406.9|12404.9|12412.4|12410.4|12412.9|12410.9|12405.4|12403.4|27
1747676100000|2025-05-19 17:35:00|12410.9|12408.9|12410.4|12408.4|12411.9|12409.9|12409.4|12407.4|15
1747676400000|2025-05-19 17:40:00|12409.9|12407.9|12408.4|12406.4|12409.9|12407.9|12405.9|12403.9|14
1747676700000|2025-05-19 17:45:00|12407.9|12405.9|12405.4|12403.4|12408.4|12406.4|12404.4|12402.4|3
1747677000000|2025-05-19 17:50:00|12404.9|12402.9|12403.9|12401.9|12407.4|12405.4|12402.9|12400.9|20
1747677300000|2025-05-19 17:55:00|12403.4|12401.4|12403.9|12401.9|12406.4|12404.4|12402.9|12400.9|5
1747677600000|2025-05-19 18:00:00|12403.4|12401.4|12402.4|12400.4|12405.9|12403.9|12401.4|12399.4|10
1747677900000|2025-05-19 18:05:00|12402.9|12400.9|12405.4|12403.4|12405.4|12403.4|12401.4|12399.4|4
1747678200000|2025-05-19 18:10:00|12404.9|12402.9|12406.4|12404.4|12408.4|12406.4|12404.9|12402.9|5
1747678500000|2025-05-19 18:15:00|12405.4|12403.4|12404.4|12402.4|12405.9|12403.9|12400.9|12398.9|10
1747678800000|2025-05-19 18:20:00|12403.9|12401.9|12407.4|12405.4|12407.4|12405.4|12403.9|12401.9|17
1747679100000|2025-05-19 18:25:00|12407.9|12405.9|12410.4|12408.4|12413.4|12411.4|12407.4|12405.4|14
1747679400000|2025-05-19 18:30:00|12409.9|12407.9|12414.4|12412.4|12414.9|12412.9|12407.9|12405.9|7
1747679700000|2025-05-19 18:35:00|12414.9|12412.9|12424.9|12422.9|12425.4|12423.4|12414.4|12412.4|36
1747680000000|2025-05-19 18:40:00|12425.4|12423.4|12425.9|12423.9|12427.9|12425.9|12423.9|12421.9|9
1747680300000|2025-05-19 18:45:00|12426.4|12424.4|12421.9|12419.9|12427.4|12425.4|12418.9|12416.9|20
1747680600000|2025-05-19 18:50:00|12421.4|12419.4|12422.9|12420.9|12424.4|12422.4|12420.9|12418.9|5
1747680900000|2025-05-19 18:55:00|12422.4|12420.4|12427.4|12425.4|12427.9|12425.9|12421.4|12419.4|3
1747681200000|2025-05-19 19:00:00|12427.9|12425.9|12426.9|12424.9|12432.4|12430.4|12424.9|12422.9|13
1747681500000|2025-05-19 19:05:00|12427.4|12425.4|12423.9|12421.9|12428.9|12426.9|12422.9|12420.9|14
1747681800000|2025-05-19 19:10:00|12423.4|12421.4|12422.9|12420.9|12426.4|12424.4|12422.9|12420.9|5
1747682100000|2025-05-19 19:15:00|12422.4|12420.4|12419.9|12417.9|12422.9|12420.9|12418.9|12416.9|0
1747682400000|2025-05-19 19:20:00|12420.4|12418.4|12419.9|12417.9|12424.9|12422.9|12419.9|12417.9|0
1747682700000|2025-05-19 19:25:00|12419.4|12417.4|12422.4|12420.4|12422.9|12420.9|12416.9|12414.9|6
1747683000000|2025-05-19 19:30:00|12422.9|12420.9|12422.4|12420.4|12425.9|12423.9|12421.9|12419.9|20
1747683300000|2025-05-19 19:35:00|12421.9|12419.9|12424.4|12422.4|12426.9|12424.9|12420.9|12418.9|85
1747683600000|2025-05-19 19:40:00|12424.9|12422.9|12421.4|12419.4|12424.9|12422.9|12418.9|12416.9|15
1747683900000|2025-05-19 19:45:00|12420.9|12418.9|12424.9|12422.9|12425.4|12423.4|12420.4|12418.4|17
1747684200000|2025-05-19 19:50:00|12425.4|12423.4|12430.4|12428.4|12431.9|12429.9|12424.4|12422.4|17
1747684500000|2025-05-19 19:55:00|12429.9|12427.9|12437.3|12431.3|12439.1|12433.4|12428.9|12426.9|38
1747684800000|2025-05-19 20:00:00|12432.8|12426.8|12426.9|12420.9|12434.9|12428.9|12425.6|12419.6|0
1747685100000|2025-05-19 20:05:00|12426.6|12420.6|12423.2|12417.2|12428.5|12422.5|12422.8|12416.8|0
1747685400000|2025-05-19 20:10:00|12423.1|12417.1|12423.8|12417.8|12423.8|12417.8|12420.4|12414.4|0
1747685700000|2025-05-19 20:15:00|12424.2|12418.2|12422.5|12416.5|12424.2|12418.2|12421.6|12415.6|0
1747686000000|2025-05-19 20:20:00|12422.8|12416.8|12425.4|12419.4|12426.2|12420.2|12422.5|12416.5|0
1747686300000|2025-05-19 20:25:00|12425|12419|12426.2|12420.2|12426.6|12420.6|12424.7|12418.7|0
1747686600000|2025-05-19 20:30:00|12426.6|12420.6|12427.1|12421.1|12427.8|12421.8|12425|12419|0
1747686900000|2025-05-19 20:35:00|12427.5|12421.5|12428.7|12422.7|12430.2|12424.2|12427.1|12421.1|0
1747687200000|2025-05-19 20:40:00|12429|12423|12430.9|12424.9|12431.6|12425.6|12429|12423|0
1747687500000|2025-05-19 20:45:00|12430.5|12424.5|12433|12427|12433.3|12427.3|12430.2|12424.2|0
1747687800000|2025-05-19 20:50:00|12432.6|12426.6|12433.8|12427.8|12433.8|12427.8|12432.6|12426.6|0
1747688100000|2025-05-19 20:55:00|12433.5|12427.5|12433.3|12427.3|12434.2|12428.2|12432.6|12426.6|0
1747688400000|2025-05-19 21:00:00|12433.1|12427.1|12432.4|12426.4|12433.1|12427.1|12431.9|12425.9|0
1747688700000|2025-05-19 21:05:00|12432.5|12426.5|12432.8|12426.8|12432.8|12426.8|12431.6|12425.6|0
1747689000000|2025-05-19 21:10:00|12432.6|12426.6|12433|12427|12433|12427|12432.6|12426.6|0
1747689300000|2025-05-19 21:15:00|12432.9|12426.9|12432.9|12426.9|12432.9|12426.9|12432.9|12426.9|0
1747689600000|2025-05-19 21:20:00|12433|12427|12431.3|12425.3|12433|12427|12430.8|12424.8|0
1747689900000|2025-05-19 21:25:00|12430.8|12424.8|12432.3|12426.3|12432.3|12426.3|12430.3|12424.3|0
1747690200000|2025-05-19 21:30:00|12432.4|12426.4|12433.5|12427.5|12434.1|12428.1|12432.4|12426.4|0
1747690500000|2025-05-19 21:35:00|12433.4|12427.4|12433.9|12427.9|12434.1|12428.1|12432.9|12426.9|0
1747690800000|2025-05-19 21:40:00|12434.4|12428.4|12433.7|12427.7|12434.7|12428.7|12433.7|12427.7|0
1747691100000|2025-05-19 21:45:00|12433.5|12427.5|12432.9|12426.9|12433.5|12427.5|12432.5|12426.5|0
1747691400000|2025-05-19 21:50:00|12433.7|12427.7|12432.9|12426.9|12433.9|12427.9|12432.7|12426.7|0
1747691700000|2025-05-19 21:55:00|12432.8|12426.8|12432.9|12426.9|12433|12427|12432.3|12426.3|0
1747692000000|2025-05-19 22:00:00|12432.8|12426.8|12430.6|12424.6|12432.8|12426.8|12428.1|12422.1|0
1747692300000|2025-05-19 22:05:00|12430.8|12424.8|12432.5|12426.5|12433.7|12427.7|12430.6|12424.6|0
1747692600000|2025-05-19 22:10:00|12432.9|12426.9|12432.6|12426.6|12434.2|12428.2|12431.7|12425.7|0
1747692900000|2025-05-19 22:15:00|12432.4|12426.4|12432.6|12426.6|12433.6|12427.6|12432.2|12426.2|0
1747693200000|2025-05-19 22:20:00|12432.7|12426.7|12433.6|12427.6|12434.8|12428.8|12432.2|12426.2|0
1747693500000|2025-05-19 22:25:00|12433.8|12427.8|12432.2|12426.2|12433.8|12427.8|12432.2|12426.2|0
1747693800000|2025-05-19 22:30:00|12431.2|12425.2|12431.4|12425.4|12433.1|12427.1|12429.3|12423.3|0
1747694100000|2025-05-19 22:35:00|12431.3|12425.3|12432.4|12426.4|12433.1|12427.1|12430.5|12424.5|0
1747694400000|2025-05-19 22:40:00|12432.6|12426.6|12431.7|12425.7|12432.7|12426.7|12431.4|12425.4|0
1747694700000|2025-05-19 22:45:00|12432|12426|12432.6|12426.6|12433.2|12427.2|12431.9|12425.9|0
1747695000000|2025-05-19 22:50:00|12432.5|12426.5|12432.2|12426.2|12432.6|12426.6|12431.9|12425.9|0
1747695300000|2025-05-19 22:55:00|12431.9|12425.9|12432.6|12426.6|12432.7|12426.7|12431.9|12425.9|0
1747695600000|2025-05-19 23:00:00|12432.9|12426.9|12431.9|12425.9|12433.2|12427.2|12431.9|12425.9|0
1747695900000|2025-05-19 23:05:00|12432|12426|12433.6|12427.6|12434.1|12428.1|12431.9|12425.9|0
1747696200000|2025-05-19 23:10:00|12433.2|12427.2|12437.5|12431.5|12439.4|12433.4|12433.2|12427.2|0
1747696500000|2025-05-19 23:15:00|12437.3|12431.3|12439.1|12433.1|12439.4|12433.4|12436.1|12430.1|0
1747696800000|2025-05-19 23:20:00|12439|12433|12439.5|12433.5|12440.4|12434.4|12438.5|12432.5|0
1747697100000|2025-05-19 23:25:00|12439.1|12433.1|12440.8|12434.8|12441|12435|12439.1|12433.1|0
1747697400000|2025-05-19 23:30:00|12440.5|12434.5|12447.7|12441.7|12447.7|12441.7|12440.5|12434.5|0
1747697700000|2025-05-19 23:35:00|12447.6|12441.6|12445.3|12439.3|12447.6|12441.6|12444.8|12438.8|0
1747698000000|2025-05-19 23:40:00|12445.1|12439.1|12444.2|12438.2|12446.1|12440.1|12443.9|12437.9|0
1747698300000|2025-05-19 23:45:00|12444.3|12438.3|12445.9|12439.9|12446.4|12440.4|12444.2|12438.2|0
1747698600000|2025-05-19 23:50:00|12446.1|12440.1|12440.6|12434.6|12446.8|12440.8|12439.6|12433.6|0
1747698900000|2025-05-19 23:55:00|12440.8|12434.8|12443.7|12437.7|12444|12438|12440.6|12434.6|0
1747699200000|2025-05-20 00:00:00|12444|12438|12447.2|12441.2|12448.6|12442.6|12442.5|12436.5|0
1747699500000|2025-05-20 00:05:00|12447.4|12441.4|12449.1|12443.1|12449.4|12443.4|12446.5|12440.5|0
1747699800000|2025-05-20 00:10:00|12449.4|12443.4|12444.5|12438.5|12449.9|12443.9|12444.3|12438.3|0
1747700100000|2025-05-20 00:15:00|12444.6|12438.6|12446.8|12440.8|12448.5|12442.5|12444.3|12438.3|0
1747700400000|2025-05-20 00:20:00|12446.7|12440.7|12448.2|12442.2|12448.4|12442.4|12445.1|12439.1|0
1747700700000|2025-05-20 00:25:00|12448.3|12442.3|12449.9|12443.9|12451.6|12445.6|12448.2|12442.2|0
1747701000000|2025-05-20 00:30:00|12446.6|12440.6|12448.3|12442.3|12450|12444|12444.9|12438.9|0
1747701300000|2025-05-20 00:35:00|12449.9|12443.9|12451.6|12445.6|12451.7|12445.7|12449.9|12443.9|0
1747701600000|2025-05-20 00:40:00|12450|12444|12448.1|12442.1|12450|12444|12446.5|12440.5|0
1747701900000|2025-05-20 00:45:00|12447.5|12441.5|12440.8|12434.8|12447.6|12441.6|12439.2|12433.2|0
1747702200000|2025-05-20 00:50:00|12440.9|12434.9|12440.8|12434.8|12442.5|12436.5|12439.2|12433.2|0
1747702500000|2025-05-20 00:55:00|12440|12434|12437.4|12431.4|12440.8|12434.8|12437.4|12431.4|0
1747702800000|2025-05-20 01:00:00|12436.3|12430.3|12434.5|12428.5|12436.4|12430.4|12432.8|12426.8|0
1747703100000|2025-05-20 01:05:00|12432.8|12426.8|12432.8|12426.8|12434.5|12428.5|12431.9|12425.9|0
1747703400000|2025-05-20 01:10:00|12432|12426|12432.8|12426.8|12434.5|12428.5|12432|12426|0
1747703700000|2025-05-20 01:15:00|12431.1|12425.1|12432.7|12426.7|12432.8|12426.8|12431|12425|0
1747704000000|2025-05-20 01:20:00|12432.8|12426.8|12432.7|12426.7|12432.8|12426.8|12431|12425|0
1747704300000|2025-05-20 01:25:00|12431.8|12425.8|12431|12425|12432.7|12426.7|12429.3|12423.3|0
1747704600000|2025-05-20 01:30:00|12430.2|12424.2|12425.9|12419.9|12430.2|12424.2|12425.9|12419.9|0
1747704900000|2025-05-20 01:35:00|12426.8|12420.8|12425.9|12419.9|12429.3|12423.3|12425.9|12419.9|0
1747705200000|2025-05-20 01:40:00|12426|12420|12425|12419|12426|12420|12421.6|12415.6|0
1747705500000|2025-05-20 01:45:00|12424.2|12418.2|12427.6|12421.6|12427.6|12421.6|12422.4|12416.4|0
1747705800000|2025-05-20 01:50:00|12427.5|12421.5|12429.1|12423.1|12429.1|12423.1|12427.4|12421.4|0
1747706100000|2025-05-20 01:55:00|12427.5|12421.5|12427.4|12421.4|12430.8|12424.8|12427.4|12421.4|0
1747706400000|2025-05-20 02:00:00|12428.3|12422.3|12430.8|12424.8|12430.8|12424.8|12427.4|12421.4|0
1747706700000|2025-05-20 02:05:00|12429.1|12423.1|12430.8|12424.8|12430.8|12424.8|12429|12423|0
1747707000000|2025-05-20 02:10:00|12431.6|12425.6|12430.8|12424.8|12432.5|12426.5|12429.1|12423.1|0
1747707300000|2025-05-20 02:15:00|12430.7|12424.7|12429.1|12423.1|12430.8|12424.8|12429|12423|0
1747707600000|2025-05-20 02:20:00|12429|12423|12429.9|12423.9|12430.8|12424.8|12427.4|12421.4|0
1747707900000|2025-05-20 02:25:00|12429.1|12423.1|12427.4|12421.4|12429.1|12423.1|12426.5|12420.5|0
1747708200000|2025-05-20 02:30:00|12427.3|12421.3|12429|12423|12429.1|12423.1|12427.3|12421.3|0
1747708500000|2025-05-20 02:35:00|12428.9|12422.9|12432.4|12426.4|12432.4|12426.4|12428.9|12422.9|0
1747708800000|2025-05-20 02:40:00|12433.2|12427.2|12434.1|12428.1|12434.1|12428.1|12433.2|12427.2|0
1747709100000|2025-05-20 02:45:00|12432.5|12426.5|12430.8|12424.8|12432.5|12426.5|12430|12424|0
1747709400000|2025-05-20 02:50:00|12430.7|12424.7|12430.7|12424.7|12430.8|12424.8|12430.7|12424.7|0
1747709700000|2025-05-20 02:55:00|12429.9|12423.9|12430.7|12424.7|12430.7|12424.7|12429|12423|0
1747710000000|2025-05-20 03:00:00|12429.1|12423.1|12430.7|12424.7|12430.7|12424.7|12427.4|12421.4|0
1747710300000|2025-05-20 03:05:00|12429|12423|12429|12423|12429.9|12423.9|12429|12423|0
1747710600000|2025-05-20 03:10:00|12427.3|12421.3|12427.3|12421.3|12427.3|12421.3|12426.5|12420.5|0
1747710900000|2025-05-20 03:15:00|12426.5|12420.5|12427.3|12421.3|12427.3|12421.3|12426.5|12420.5|0
1747711200000|2025-05-20 03:20:00|12427.4|12421.4|12429.9|12423.9|12429.9|12423.9|12427.3|12421.3|0
1747711500000|2025-05-20 03:25:00|12429|12423|12429|12423|12430.7|12424.7|12429|12423|0
1747711800000|2025-05-20 03:30:00|12429.9|12423.9|12429|12423|12430.7|12424.7|12429|12423|0
1747712100000|2025-05-20 03:35:00|12427.3|12421.3|12434|12428|12434|12428|12427.3|12421.3|0
1747712400000|2025-05-20 03:40:00|12434.1|12428.1|12432.3|12426.3|12434.1|12428.1|12431.5|12425.5|0
1747712700000|2025-05-20 03:45:00|12430.7|12424.7|12430.6|12424.6|12431.5|12425.5|12430.6|12424.6|0
1747713000000|2025-05-20 03:50:00|12429|12423|12430.6|12424.6|12430.6|12424.6|12428.9|12422.9|0
1747713300000|2025-05-20 03:55:00|12429.8|12423.8|12428.9|12422.9|12429.8|12423.8|12428.1|12422.1|0
1747713600000|2025-05-20 04:00:00|12428.1|12422.1|12427.2|12421.2|12428.1|12422.1|12427.2|12421.2|0
1747713900000|2025-05-20 04:05:00|12427.3|12421.3|12427.3|12421.3|12429|12423|12427.2|12421.2|0
1747714200000|2025-05-20 04:10:00|12427.2|12421.2|12427.2|12421.2|12427.3|12421.3|12425.5|12419.5|0
1747714500000|2025-05-20 04:15:00|12427.3|12421.3|12428.9|12422.9|12429|12423|12427.3|12421.3|0
1747714800000|2025-05-20 04:20:00|12427.3|12421.3|12428.9|12422.9|12428.9|12422.9|12427.3|12421.3|0
1747715100000|2025-05-20 04:25:00|12427.3|12421.3|12427.3|12421.3|12428.9|12422.9|12427.3|12421.3|0
1747715400000|2025-05-20 04:30:00|12427.2|12421.2|12429|12423|12429|12423|12425.6|12419.6|0
1747715700000|2025-05-20 04:35:00|12428.9|12422.9|12428.9|12422.9|12428.9|12422.9|12427.2|12421.2|0
1747716000000|2025-05-20 04:40:00|12430.6|12424.6|12430.6|12424.6|12430.6|12424.6|12430.6|12424.6|0
1747716300000|2025-05-20 04:45:00|12428.9|12422.9|12427.3|12421.3|12429|12423|12427.3|12421.3|0
1747716600000|2025-05-20 04:50:00|12428.9|12422.9|12429|12423|12430.7|12424.7|12427.3|12421.3|0
1747716900000|2025-05-20 04:55:00|12429.9|12423.9|12428.2|12422.2|12429.9|12423.9|12427.4|12421.4|0
1747717200000|2025-05-20 05:00:00|12427.4|12421.4|12429.1|12423.1|12429.9|12423.9|12427.4|12421.4|0
1747717500000|2025-05-20 05:05:00|12430.7|12424.7|12429.1|12423.1|12430.8|12424.8|12427.4|12421.4|0
1747717800000|2025-05-20 05:10:00|12429.2|12423.2|12428.3|12422.3|12430.8|12424.8|12427.5|12421.5|0
1747718100000|2025-05-20 05:15:00|12429.2|12423.2|12427.6|12421.6|12430.9|12424.9|12427.6|12421.6|0
1747718400000|2025-05-20 05:20:00|12428.4|12422.4|12429.2|12423.2|12429.3|12423.3|12427.6|12421.6|0
1747718700000|2025-05-20 05:25:00|12429.3|12423.3|12429.2|12423.2|12429.3|12423.3|12429.2|12423.2|0
1747719000000|2025-05-20 05:30:00|12429.3|12423.3|12422.6|12416.6|12431|12425|12422.6|12416.6|0
1747719300000|2025-05-20 05:35:00|12422.5|12416.5|12422.3|12416.3|12423.9|12417.9|12420.7|12414.7|0
1747719600000|2025-05-20 05:40:00|12422.2|12416.2|12422.1|12416.1|12423.8|12417.8|12420.5|12414.5|0
1747719900000|2025-05-20 05:45:00|12420.5|12414.5|12415.4|12409.4|12420.5|12414.5|12415.4|12409.4|0
1747720200000|2025-05-20 05:50:00|12413.7|12407.7|12412.9|12406.9|12413.7|12407.7|12412|12406|0
1747720500000|2025-05-20 05:55:00|12412|12406|12410.2|12404.2|12413.7|12407.7|12410.2|12404.2|0
1747720800000|2025-05-20 06:00:00|12407.7|12401.7|12401|12399|12407.7|12401.7|12390|12388|67
1747721100000|2025-05-20 06:05:00|12401.5|12399.5|12397|12395|12404.5|12402.5|12397|12395|11
1747721400000|2025-05-20 06:10:00|12396.5|12394.5|12400|12398|12401.5|12399.5|12396|12394|9
1747721700000|2025-05-20 06:15:00|12400.5|12398.5|12402|12400|12403.5|12401.5|12398.5|12396.5|7
1747722000000|2025-05-20 06:20:00|12401.5|12399.5|12400.5|12398.5|12402.5|12400.5|12400.5|12398.5|4
1747722300000|2025-05-20 06:25:00|12401|12399|12401.5|12399.5|12403.5|12401.5|12400.5|12398.5|18
1747722600000|2025-05-20 06:30:00|12402|12400|12401|12399|12404.5|12402.5|12400.5|12398.5|16
1747722900000|2025-05-20 06:35:00|12401.5|12399.5|12401|12399|12407|12405|12400|12398|18
1747723200000|2025-05-20 06:40:00|12401.5|12399.5|12397.5|12395.5|12402|12400|12396.5|12394.5|30
1747723500000|2025-05-20 06:45:00|12398.5|12396.5|12397|12395|12399.5|12397.5|12395.5|12393.5|40
1747723800000|2025-05-20 06:50:00|12398|12396|12386.5|12384.5|12398.5|12396.5|12386.5|12384.5|46
1747724100000|2025-05-20 06:55:00|12387.5|12385.5|12379.5|12377.5|12389|12387|12379.5|12377.5|75
1747724400000|2025-05-20 07:00:00|12384.5|12382.5|12367|12365|12401.5|12399.5|12365.5|12363.5|522
1747724700000|2025-05-20 07:05:00|12368.5|12366.5|12364.5|12362.5|12374|12372|12359.5|12357.5|299
1747725000000|2025-05-20 07:10:00|12364|12362|12356.5|12354.5|12364|12362|12345|12343|207
1747725300000|2025-05-20 07:15:00|12357|12355|12350.5|12348.5|12364.5|12362.5|12349.5|12347.5|214
1747725600000|2025-05-20 07:20:00|12351.4|12349.4|12341.4|12339.4|12351.4|12349.4|12334.9|12332.9|184
1747725900000|2025-05-20 07:25:00|12341.9|12339.9|12337.4|12335.4|12346.9|12344.9|12331.4|12329.4|260
1747726200000|2025-05-20 07:30:00|12336.3|12334.3|12333.8|12331.8|12343.8|12341.8|12331.3|12329.3|104
1747726500000|2025-05-20 07:35:00|12333.3|12331.3|12334.3|12332.3|12339.3|12337.3|12332.3|12330.3|54
1747726800000|2025-05-20 07:40:00|12335.5|12333.5|12334.5|12332.5|12340|12338|12333|12331|101
1747727100000|2025-05-20 07:45:00|12334|12332|12334.5|12332.5|12337|12335|12329.5|12327.5|82
1747727400000|2025-05-20 07:50:00|12334.7|12332.7|12335.7|12333.7|12342.2|12340.2|12331.7|12329.7|117
1747727700000|2025-05-20 07:55:00|12336.2|12334.2|12348.7|12346.7|12349.2|12347.2|12335.2|12333.2|44
1747728000000|2025-05-20 08:00:00|12347.9|12345.9|12349.9|12347.9|12354.9|12352.9|12343.9|12341.9|97
1747728300000|2025-05-20 08:05:00|12349.4|12347.4|12355.9|12353.9|12359.4|12357.4|12347.9|12345.9|76
1747728600000|2025-05-20 08:10:00|12356.5|12354.5|12365.5|12363.5|12365.5|12363.5|12355|12353|53
1747728900000|2025-05-20 08:15:00|12365|12363|12378.5|12376.5|12379.5|12377.5|12364.5|12362.5|167
1747729200000|2025-05-20 08:20:00|12377|12375|12378|12376|12380|12378|12371.5|12369.5|61
1747729500000|2025-05-20 08:25:00|12377.5|12375.5|12374|12372|12379|12377|12371|12369|78
1747729800000|2025-05-20 08:30:00|12375.6|12373.6|12373.6|12371.6|12376.1|12374.1|12371.1|12369.1|39
1747730100000|2025-05-20 08:35:00|12373.1|12371.1|12372.6|12370.6|12373.6|12371.6|12367.6|12365.6|49
1747730400000|2025-05-20 08:40:00|12372.3|12370.3|12376.3|12374.3|12379.3|12377.3|12371.3|12369.3|101
1747730700000|2025-05-20 08:45:00|12375.8|12373.8|12378.8|12376.8|12380.8|12378.8|12375.3|12373.3|150
1747731000000|2025-05-20 08:50:00|12378.3|12376.3|12374|12372|12378.5|12376.5|12372.5|12370.5|88
1747731300000|2025-05-20 08:55:00|12374.5|12372.5|12381|12379|12384|12382|12374.5|12372.5|130
1747731600000|2025-05-20 09:00:00|12382|12380|12381|12379|12385|12383|12379.5|12377.5|43
1747731900000|2025-05-20 09:05:00|12381.5|12379.5|12377.5|12375.5|12382|12380|12376.5|12374.5|50
1747732200000|2025-05-20 09:10:00|12377.3|12375.3|12372.3|12370.3|12379.3|12377.3|12370.8|12368.8|104
1747732500000|2025-05-20 09:15:00|12371.8|12369.8|12388.8|12386.8|12390.3|12388.3|12370.3|12368.3|110
1747732800000|2025-05-20 09:20:00|12388|12386|12383.5|12381.5|12390.5|12388.5|12381.5|12379.5|155
1747733100000|2025-05-20 09:25:00|12382.5|12380.5|12377.5|12375.5|12384|12382|12376.5|12374.5|52
1747733400000|2025-05-20 09:30:00|12378.7|12376.7|12385.7|12383.7|12387.7|12385.7|12378.7|12376.7|38
1747733700000|2025-05-20 09:35:00|12386.7|12384.7|12391.7|12389.7|12392.2|12390.2|12386.7|12384.7|32
1747734000000|2025-05-20 09:40:00|12390.4|12388.4|12392.4|12390.4|12394.4|12392.4|12387.4|12385.4|36
1747734300000|2025-05-20 09:45:00|12391.9|12389.9|12385.4|12383.4|12395.4|12393.4|12385.4|12383.4|182
1747734600000|2025-05-20 09:50:00|12385.6|12383.6|12387.6|12385.6|12388.6|12386.6|12384.1|12382.1|39
1747734900000|2025-05-20 09:55:00|12388.1|12386.1|12388.6|12386.6|12389.6|12387.6|12385.1|12383.1|98
1747735200000|2025-05-20 10:00:00|12388.2|12386.2|12394.7|12392.7|12395.2|12393.2|12384.2|12382.2|76
1747735500000|2025-05-20 10:05:00|12394.2|12392.2|12398.2|12396.2|12399.2|12397.2|12393.7|12391.7|47
1747735800000|2025-05-20 10:10:00|12398|12396|12398|12396|12399.5|12397.5|12395.5|12393.5|53
1747736100000|2025-05-20 10:15:00|12397.5|12395.5|12399|12397|12404.5|12402.5|12397.5|12395.5|40
1747736400000|2025-05-20 10:20:00|12398.5|12396.5|12392.5|12390.5|12400.5|12398.5|12388.5|12386.5|60
1747736700000|2025-05-20 10:25:00|12392|12390|12395.5|12393.5|12396|12394|12391.5|12389.5|200
1747737000000|2025-05-20 10:30:00|12397|12395|12397|12395|12400|12398|12394|12392|40
1747737300000|2025-05-20 10:35:00|12397.5|12395.5|12396|12394|12398.5|12396.5|12395|12393|35
1747737600000|2025-05-20 10:40:00|12395.8|12393.8|12402.8|12400.8|12402.8|12400.8|12391.3|12389.3|26
1747737900000|2025-05-20 10:45:00|12403.3|12401.3|12407.8|12405.8|12408.8|12406.8|12402.8|12400.8|69
1747738200000|2025-05-20 10:50:00|12407|12405|12413|12411|12415.5|12413.5|12406.5|12404.5|256
1747738500000|2025-05-20 10:55:00|12412.5|12410.5|12414.5|12412.5|12415.5|12413.5|12412|12410|181
1747738800000|2025-05-20 11:00:00|12414.6|12412.6|12415.6|12413.6|12420.1|12418.1|12414.6|12412.6|109
1747739100000|2025-05-20 11:05:00|12416.1|12414.1|12418.1|12416.1|12418.1|12416.1|12413.6|12411.6|70
1747739400000|2025-05-20 11:10:00|12419.2|12417.2|12410.7|12408.7|12420.2|12418.2|12408.2|12406.2|77
1747739700000|2025-05-20 11:15:00|12410.2|12408.2|12404.2|12402.2|12410.2|12408.2|12404.2|12402.2|31
1747740000000|2025-05-20 11:20:00|12404.3|12402.3|12404.3|12402.3|12405.3|12403.3|12402.3|12400.3|33
1747740300000|2025-05-20 11:25:00|12404.8|12402.8|12414.3|12412.3|12414.3|12412.3|12403.3|12401.3|72
1747740600000|2025-05-20 11:30:00|12413.5|12411.5|12419.5|12417.5|12419.5|12417.5|12413|12411|188
1747740900000|2025-05-20 11:35:00|12419|12417|12420.5|12418.5|12421.5|12419.5|12416|12414|183
1747741200000|2025-05-20 11:40:00|12420|12418|12418.5|12416.5|12421.5|12419.5|12417|12415|122
1747741500000|2025-05-20 11:45:00|12419|12417|12420.5|12418.5|12421|12419|12417.5|12415.5|56
1747741800000|2025-05-20 11:50:00|12421.4|12419.4|12417.4|12415.4|12424.9|12422.9|12417.4|12415.4|114
1747742100000|2025-05-20 11:55:00|12416.9|12414.9|12420.4|12418.4|12421.4|12419.4|12415.9|12413.9|64
1747742400000|2025-05-20 12:00:00|12420.9|12418.9|12422.4|12420.4|12423.9|12421.9|12418.4|12416.4|43
1747742700000|2025-05-20 12:05:00|12422.9|12420.9|12423.9|12421.9|12424.9|12422.9|12420.4|12418.4|46
1747743000000|2025-05-20 12:10:00|12423.2|12421.2|12423.2|12421.2|12424.7|12422.7|12421.7|12419.7|30
1747743300000|2025-05-20 12:15:00|12423.7|12421.7|12422.7|12420.7|12425.2|12423.2|12420.7|12418.7|39
1747743600000|2025-05-20 12:20:00|12423.1|12421.1|12421.6|12419.6|12424.6|12422.6|12420.1|12418.1|83
1747743900000|2025-05-20 12:25:00|12422.1|12420.1|12420.1|12418.1|12423.1|12421.1|12419.6|12417.6|60
1747744200000|2025-05-20 12:30:00|12420.6|12418.6|12426.1|12424.1|12427.6|12425.6|12420.6|12418.6|92
1747744500000|2025-05-20 12:35:00|12425.6|12423.6|12426.1|12424.1|12427.1|12425.1|12422.6|12420.6|72
1747744800000|2025-05-20 12:40:00|12425.1|12423.1|12427.1|12425.1|12427.1|12425.1|12420.1|12418.1|56
1747745100000|2025-05-20 12:45:00|12426.6|12424.6|12425.1|12423.1|12430.1|12428.1|12425.1|12423.1|91
1747745400000|2025-05-20 12:50:00|12425.2|12423.2|12428.7|12426.7|12429.2|12427.2|12424.2|12422.2|47
1747745700000|2025-05-20 12:55:00|12428.2|12426.2|12432.2|12430.2|12433.7|12431.7|12428.2|12426.2|73
1747746000000|2025-05-20 13:00:00|12432|12430|12438.5|12436.5|12439.5|12437.5|12432|12430|198
1747746300000|2025-05-20 13:05:00|12438|12436|12448.5|12446.5|12449.5|12447.5|12437|12435|152
1747746600000|2025-05-20 13:10:00|12448|12446|12442.5|12440.5|12453.5|12451.5|12441.5|12439.5|234
1747746900000|2025-05-20 13:15:00|12443|12441|12453.5|12451.5|12455.5|12453.5|12443|12441|202
1747747200000|2025-05-20 13:20:00|12454.5|12452.5|12457.5|12455.5|12463|12461|12454.5|12452.5|224
1747747500000|2025-05-20 13:25:00|12458|12456|12454.5|12452.5|12459.5|12457.5|12452.5|12450.5|199
1747747800000|2025-05-20 13:30:00|12454.1|12452.1|12448.1|12446.1|12460.1|12458.1|12445.1|12443.1|219
1747748100000|2025-05-20 13:35:00|12447.6|12445.6|12444.1|12442.1|12450.6|12448.6|12439.1|12437.1|115
1747748400000|2025-05-20 13:40:00|12443.4|12441.4|12445.4|12443.4|12450.4|12448.4|12440.4|12438.4|73
1747748700000|2025-05-20 13:45:00|12445.9|12443.9|12442.4|12440.4|12450.4|12448.4|12435.9|12433.9|102
1747749000000|2025-05-20 13:50:00|12442.8|12440.8|12444.8|12442.8|12449.8|12447.8|12441.3|12439.3|518
1747749300000|2025-05-20 13:55:00|12445.3|12443.3|12443.8|12441.8|12448.3|12446.3|12443.3|12441.3|187
1747749600000|2025-05-20 14:00:00|12443.3|12441.3|12443.3|12441.3|12447.3|12445.3|12439.8|12437.8|294
1747749900000|2025-05-20 14:05:00|12441.8|12439.8|12429.3|12427.3|12443.8|12441.8|12425.8|12423.8|140
1747750200000|2025-05-20 14:10:00|12429.4|12427.4|12419.9|12417.9|12430.4|12428.4|12417.4|12415.4|1051
1747750500000|2025-05-20 14:15:00|12419.4|12417.4|12407.9|12405.9|12420.4|12418.4|12406.4|12404.4|135
1747750800000|2025-05-20 14:20:00|12408.9|12406.9|12403.4|12401.4|12412.4|12410.4|12402.9|12400.9|165
1747751100000|2025-05-20 14:25:00|12402.9|12400.9|12407.4|12405.4|12407.9|12405.9|12401.4|12399.4|347
1747751400000|2025-05-20 14:30:00|12406.4|12404.4|12412.4|12410.4|12412.4|12410.4|12404.4|12402.4|94
1747751700000|2025-05-20 14:35:00|12412.9|12410.9|12417.4|12415.4|12417.4|12415.4|12409.9|12407.9|77
1747752000000|2025-05-20 14:40:00|12417|12415|12412.5|12410.5|12418|12416|12411.5|12409.5|79
1747752300000|2025-05-20 14:45:00|12412|12410|12410|12408|12413|12411|12407|12405|75
1747752600000|2025-05-20 14:50:00|12410.1|12408.1|12401.1|12399.1|12410.1|12408.1|12401.1|12399.1|160
1747752900000|2025-05-20 14:55:00|12400.6|12398.6|12400.1|12398.1|12404.1|12402.1|12397.6|12395.6|164
1747753200000|2025-05-20 15:00:00|12400|12398|12402|12400|12402.5|12400.5|12396.5|12394.5|265
1747753500000|2025-05-20 15:05:00|12402.5|12400.5|12403|12401|12405.5|12403.5|12397|12395|101
1747753800000|2025-05-20 15:10:00|12402.6|12400.6|12417.6|12415.6|12418.1|12416.1|12402.6|12400.6|307
1747754100000|2025-05-20 15:15:00|12418.1|12416.1|12421.6|12419.6|12423.6|12421.6|12415.1|12413.1|349
1747754400000|2025-05-20 15:20:00|12422.6|12420.6|12420.1|12418.1|12423.1|12421.1|12416.1|12414.1|479
1747754700000|2025-05-20 15:25:00|12421.1|12419.1|12409.6|12407.6|12422.1|12420.1|12406.1|12404.1|1848
1747755000000|2025-05-20 15:30:00|12410.1|12408.1|12409.1|12407.1|12410.1|12408.1|12403.1|12401.1|1219
1747755300000|2025-05-20 15:35:00|12409.6|12407.6|12410.1|12408.1|12412.1|12410.1|12406.1|12404.1|246
1747755600000|2025-05-20 15:40:00|12409.6|12407.6|12408.1|12406.1|12412.1|12410.1|12406.1|12404.1|143
1747755900000|2025-05-20 15:45:00|12408.6|12406.6|12410.1|12408.1|12412.6|12410.6|12407.1|12405.1|69
1747756200000|2025-05-20 15:50:00|12410.6|12408.6|12411.1|12409.1|12413.1|12411.1|12409.1|12407.1|72
1747756500000|2025-05-20 15:55:00|12411.6|12409.6|12416.1|12414.1|12418.1|12416.1|12411.1|12409.1|71
1747756800000|2025-05-20 16:00:00|12416.6|12414.6|12414.1|12412.1|12419.1|12417.1|12414.1|12412.1|36
1747757100000|2025-05-20 16:05:00|12413.6|12411.6|12404.6|12402.6|12414.1|12412.1|12404.1|12402.1|27
1747757400000|2025-05-20 16:10:00|12405.1|12403.1|12403.1|12401.1|12406.1|12404.1|12400.1|12398.1|22
1747757700000|2025-05-20 16:15:00|12403.6|12401.6|12405.1|12403.1|12405.6|12403.6|12401.6|12399.6|13
1747758000000|2025-05-20 16:20:00|12404.6|12402.6|12402.6|12400.6|12408.1|12406.1|12402.6|12400.6|22
1747758300000|2025-05-20 16:25:00|12403.1|12401.1|12400.6|12398.6|12403.6|12401.6|12400.1|12398.1|24
1747758600000|2025-05-20 16:30:00|12401.1|12399.1|12402.6|12400.6|12404.6|12402.6|12400.1|12398.1|14
1747758900000|2025-05-20 16:35:00|12403.1|12401.1|12409.6|12407.6|12410.1|12408.1|12402.6|12400.6|20
1747759200000|2025-05-20 16:40:00|12410.1|12408.1|12413.1|12411.1|12413.6|12411.6|12409.6|12407.6|32
1747759500000|2025-05-20 16:45:00|12413.6|12411.6|12413.6|12411.6|12414.1|12412.1|12410.1|12408.1|4
1747759800000|2025-05-20 16:50:00|12413.1|12411.1|12409.6|12407.6|12414.6|12412.6|12408.6|12406.6|20
1747760100000|2025-05-20 16:55:00|12410.1|12408.1|12410.6|12408.6|12412.6|12410.6|12410.1|12408.1|10
1747760400000|2025-05-20 17:00:00|12410.1|12408.1|12414.6|12412.6|12415.1|12413.1|12408.6|12406.6|34
1747760700000|2025-05-20 17:05:00|12414.1|12412.1|12415.6|12413.6|12416.6|12414.6|12414.1|12412.1|22
1747761000000|2025-05-20 17:10:00|12416.1|12414.1|12416.6|12414.6|12417.1|12415.1|12412.6|12410.6|19
1747761300000|2025-05-20 17:15:00|12417.1|12415.1|12413.1|12411.1|12417.6|12415.6|12412.6|12410.6|4
1747761600000|2025-05-20 17:20:00|12412.6|12410.6|12411.1|12409.1|12412.6|12410.6|12407.6|12405.6|0
1747761900000|2025-05-20 17:25:00|12410.6|12408.6|12412.1|12410.1|12414.6|12412.6|12410.6|12408.6|4
1747762200000|2025-05-20 17:30:00|12411.6|12409.6|12408.6|12406.6|12412.6|12410.6|12405.1|12403.1|34
1747762500000|2025-05-20 17:35:00|12408.1|12406.1|12408.1|12406.1|12410.1|12408.1|12405.6|12403.6|11
1747762800000|2025-05-20 17:40:00|12407.6|12405.6|12409.6|12407.6|12410.6|12408.6|12407.1|12405.1|7
1747763100000|2025-05-20 17:45:00|12409.1|12407.1|12407.1|12405.1|12412.1|12410.1|12407.1|12405.1|2
1747763400000|2025-05-20 17:50:00|12407.6|12405.6|12407.1|12405.1|12408.6|12406.6|12404.6|12402.6|10
1747763700000|2025-05-20 17:55:00|12406.6|12404.6|12404.1|12402.1|12407.1|12405.1|12403.6|12401.6|12
1747764000000|2025-05-20 18:00:00|12403.6|12401.6|12405.1|12403.1|12405.1|12403.1|12401.6|12399.6|24
1747764300000|2025-05-20 18:05:00|12404.6|12402.6|12406.6|12404.6|12407.6|12405.6|12404.6|12402.6|25
1747764600000|2025-05-20 18:10:00|12406.1|12404.1|12407.1|12405.1|12408.1|12406.1|12405.6|12403.6|4
1747764900000|2025-05-20 18:15:00|12406.6|12404.6|12403.6|12401.6|12407.1|12405.1|12402.1|12400.1|9
1747765200000|2025-05-20 18:20:00|12403.1|12401.1|12397.1|12395.1|12403.6|12401.6|12392.6|12390.6|40
1747765500000|2025-05-20 18:25:00|12396.6|12394.6|12384.1|12382.1|12399.1|12397.1|12382.1|12380.1|59
1747765800000|2025-05-20 18:30:00|12383.6|12381.6|12380.1|12378.1|12386.6|12384.6|12378.6|12376.6|83
1747766100000|2025-05-20 18:35:00|12379.6|12377.6|12387.6|12385.6|12388.6|12386.6|12379.6|12377.6|25
1747766400000|2025-05-20 18:40:00|12387.1|12385.1|12378.6|12376.6|12389.1|12387.1|12375.6|12373.6|27
1747766700000|2025-05-20 18:45:00|12378.1|12376.1|12374.6|12372.6|12378.6|12376.6|12372.6|12370.6|8
1747767000000|2025-05-20 18:50:00|12375.1|12373.1|12373.6|12371.6|12378.1|12376.1|12372.6|12370.6|13
1747767300000|2025-05-20 18:55:00|12374.1|12372.1|12376.6|12374.6|12377.1|12375.1|12372.6|12370.6|18
1747767600000|2025-05-20 19:00:00|12376.1|12374.1|12363.6|12361.6|12376.6|12374.6|12362.6|12360.6|45
1747767900000|2025-05-20 19:05:00|12364.1|12362.1|12375.1|12373.1|12375.6|12373.6|12361.6|12359.6|20
1747768200000|2025-05-20 19:10:00|12374.6|12372.6|12378.1|12376.1|12379.6|12377.6|12373.1|12371.1|27
1747768500000|2025-05-20 19:15:00|12377.6|12375.6|12379.1|12377.1|12379.6|12377.6|12373.6|12371.6|12
1747768800000|2025-05-20 19:20:00|12379.6|12377.6|12381.6|12379.6|12382.1|12380.1|12378.6|12376.6|35
1747769100000|2025-05-20 19:25:00|12382.1|12380.1|12384.1|12382.1|12387.1|12385.1|12381.6|12379.6|18
1747769400000|2025-05-20 19:30:00|12384.6|12382.6|12393.1|12391.1|12393.6|12391.6|12384.6|12382.6|22
1747769700000|2025-05-20 19:35:00|12393.6|12391.6|12394.1|12392.1|12396.6|12394.6|12391.1|12389.1|25
1747770000000|2025-05-20 19:40:00|12394.6|12392.6|12388.6|12386.6|12396.1|12394.1|12387.6|12385.6|40
1747770300000|2025-05-20 19:45:00|12389.1|12387.1|12384.1|12382.1|12390.1|12388.1|12384.1|12382.1|20
1747770600000|2025-05-20 19:50:00|12383.1|12381.1|12394.1|12392.1|12395.6|12393.6|12381.6|12379.6|28
1747770900000|2025-05-20 19:55:00|12393.6|12391.6|12396.6|12390.6|12396.6|12393.6|12389.1|12387.1|29
1747771200000|2025-05-20 20:00:00|12397.3|12391.3|12389.5|12383.5|12397.8|12391.8|12389.1|12383.1|0
1747771500000|2025-05-20 20:05:00|12389.8|12383.8|12388.1|12382.1|12392.5|12386.5|12387.2|12381.2|0
1747771800000|2025-05-20 20:10:00|12388.4|12382.4|12387.9|12381.9|12390|12384|12386.9|12380.9|0
1747772100000|2025-05-20 20:15:00|12387.6|12381.6|12391.7|12385.7|12391.8|12385.8|12387.6|12381.6|0
1747772400000|2025-05-20 20:20:00|12391.3|12385.3|12394|12388|12394|12388|12391.3|12385.3|0
1747772700000|2025-05-20 20:25:00|12393.7|12387.7|12394.4|12388.4|12395.4|12389.4|12393.5|12387.5|0
1747773000000|2025-05-20 20:30:00|12394|12388|12393.7|12387.7|12394|12388|12392.9|12386.9|0
1747773300000|2025-05-20 20:35:00|12393.5|12387.5|12392.2|12386.2|12394.4|12388.4|12392.2|12386.2|0
1747773600000|2025-05-20 20:40:00|12392.5|12386.5|12391.7|12385.7|12393.2|12387.2|12391.3|12385.3|0
1747773900000|2025-05-20 20:45:00|12391.3|12385.3|12390.7|12384.7|12391.9|12385.9|12390|12384|0
1747774200000|2025-05-20 20:50:00|12390.3|12384.3|12389.1|12383.1|12391|12385|12388.1|12382.1|0
1747774500000|2025-05-20 20:55:00|12388.8|12382.8|12390|12384|12391.9|12385.9|12388.8|12382.8|0
1747774800000|2025-05-20 21:00:00|12390.7|12384.7|12391.4|12385.4|12391.5|12385.5|12390.7|12384.7|0
1747775100000|2025-05-20 21:05:00|12392.5|12386.5|12391.4|12385.4|12392.5|12386.5|12390.8|12384.8|0
1747775400000|2025-05-20 21:10:00|12391.2|12385.2|12390.8|12384.8|12391.4|12385.4|12390|12384|0
1747775700000|2025-05-20 21:15:00|12390.3|12384.3|12389.5|12383.5|12390.3|12384.3|12389.3|12383.3|0
1747776000000|2025-05-20 21:20:00|12389.8|12383.8|12389.5|12383.5|12390.2|12384.2|12389|12383|0
1747776300000|2025-05-20 21:25:00|12389.3|12383.3|12389.5|12383.5|12389.8|12383.8|12389|12383|0
1747776600000|2025-05-20 21:30:00|12389.8|12383.8|12389.8|12383.8|12390.3|12384.3|12389.5|12383.5|0
1747776900000|2025-05-20 21:35:00|12389.7|12383.7|12389.8|12383.8|12389.8|12383.8|12389.7|12383.7|0
1747777200000|2025-05-20 21:40:00|12390|12384|12389.1|12383.1|12390.3|12384.3|12389.1|12383.1|0
1747777500000|2025-05-20 21:45:00|12389.3|12383.3|12390|12384|12390|12384|12389.1|12383.1|0
1747777800000|2025-05-20 21:50:00|12389.8|12383.8|12390|12384|12390.7|12384.7|12389.8|12383.8|0
1747778100000|2025-05-20 21:55:00|12389.8|12383.8|12389.5|12383.5|12389.8|12383.8|12389.5|12383.5|0
1747778400000|2025-05-20 22:00:00|12388.6|12382.6|12387.6|12381.6|12389.7|12383.7|12386.3|12380.3|0
1747778700000|2025-05-20 22:05:00|12387.8|12381.8|12371.5|12365.5|12387.8|12381.8|12371.2|12365.2|0
1747779000000|2025-05-20 22:10:00|12371.3|12365.3|12371.3|12365.3|12376.6|12370.6|12367.9|12361.9|0
1747779300000|2025-05-20 22:15:00|12371.2|12365.2|12380.9|12374.9|12382|12376|12369.8|12363.8|0
1747779600000|2025-05-20 22:20:00|12381.2|12375.2|12381.9|12375.9|12383.7|12377.7|12380.9|12374.9|0
1747779900000|2025-05-20 22:25:00|12382|12376|12381.2|12375.2|12383.1|12377.1|12378.6|12372.6|0
1747780200000|2025-05-20 22:30:00|12380.7|12374.7|12387.1|12381.1|12388.7|12382.7|12380.7|12374.7|0
1747780500000|2025-05-20 22:35:00|12385.8|12379.8|12386.6|12380.6|12388.2|12382.2|12385.6|12379.6|0
1747780800000|2025-05-20 22:40:00|12386.5|12380.5|12386.8|12380.8|12387.3|12381.3|12383.7|12377.7|0
1747781100000|2025-05-20 22:45:00|12386.5|12380.5|12384.9|12378.9|12386.5|12380.5|12383.7|12377.7|0
1747781400000|2025-05-20 22:50:00|12384.6|12378.6|12384.9|12378.9|12386.3|12380.3|12383.1|12377.1|0
1747781700000|2025-05-20 22:55:00|12385.3|12379.3|12387.7|12381.7|12388.3|12382.3|12385.3|12379.3|0
1747782000000|2025-05-20 23:00:00|12388|12382|12390.6|12384.6|12393.3|12387.3|12386.8|12380.8|0
1747782300000|2025-05-20 23:05:00|12390.4|12384.4|12391.4|12385.4|12392|12386|12390.4|12384.4|0
1747782600000|2025-05-20 23:10:00|12391.1|12385.1|12391.4|12385.4|12392.6|12386.6|12391.1|12385.1|0
1747782900000|2025-05-20 23:15:00|12391.3|12385.3|12390.6|12384.6|12392|12386|12390.4|12384.4|0
1747783200000|2025-05-20 23:20:00|12390.4|12384.4|12390.2|12384.2|12392|12386|12390.1|12384.1|0
1747783500000|2025-05-20 23:25:00|12389.7|12383.7|12390.7|12384.7|12390.8|12384.8|12389.5|12383.5|0
1747783800000|2025-05-20 23:30:00|12390.5|12384.5|12389.8|12383.8|12390.8|12384.8|12389.7|12383.7|0
1747784100000|2025-05-20 23:35:00|12389.7|12383.7|12389|12383|12391.2|12385.2|12388.1|12382.1|0
1747784400000|2025-05-20 23:40:00|12388.8|12382.8|12385|12379|12389|12383|12384.3|12378.3|0
1747784700000|2025-05-20 23:45:00|12384.8|12378.8|12385.7|12379.7|12386.5|12380.5|12384.5|12378.5|0
1747785000000|2025-05-20 23:50:00|12385.5|12379.5|12389.9|12383.9|12390.2|12384.2|12385.5|12379.5|0
1747785300000|2025-05-20 23:55:00|12389.5|12383.5|12392.9|12386.9|12392.9|12386.9|12389.5|12383.5|0
1747785600000|2025-05-21 00:00:00|12392.8|12386.8|12393.9|12387.9|12395.3|12389.3|12391.8|12385.8|0
1747785900000|2025-05-21 00:05:00|12393.6|12387.6|12388.5|12382.5|12393.6|12387.6|12388|12382|0
1747786200000|2025-05-21 00:10:00|12388.4|12382.4|12391.8|12385.8|12392.2|12386.2|12388.4|12382.4|0
1747786500000|2025-05-21 00:15:00|12391.6|12385.6|12386.5|12380.5|12392.8|12386.8|12386.5|12380.5|0
1747786800000|2025-05-21 00:20:00|12388.2|12382.2|12391.6|12385.6|12391.6|12385.6|12384.8|12378.8|0
1747787100000|2025-05-21 00:25:00|12391.7|12385.7|12395.7|12389.7|12395.7|12389.7|12391.6|12385.6|0
1747787400000|2025-05-21 00:30:00|12394.9|12388.9|12394|12388|12395.7|12389.7|12394|12388|0
1747787700000|2025-05-21 00:35:00|12394.8|12388.8|12395.7|12389.7|12395.7|12389.7|12394|12388|0
1747788000000|2025-05-21 00:40:00|12395.6|12389.6|12394|12388|12395.7|12389.7|12392.3|12386.3|0
1747788300000|2025-05-21 00:45:00|12395.7|12389.7|12394|12388|12395.7|12389.7|12394|12388|0
1747788600000|2025-05-21 00:50:00|12392.3|12386.3|12393.9|12387.9|12394|12388|12390.6|12384.6|0
1747788900000|2025-05-21 00:55:00|12394|12388|12392.2|12386.2|12394|12388|12392.2|12386.2|0
1747789200000|2025-05-21 01:00:00|12392.3|12386.3|12393.9|12387.9|12393.9|12387.9|12388|12382|0
1747789500000|2025-05-21 01:05:00|12395.6|12389.6|12393.9|12387.9|12395.6|12389.6|12393.9|12387.9|0
1747789800000|2025-05-21 01:10:00|12393.1|12387.1|12395.5|12389.5|12397.2|12391.2|12393.1|12387.1|0
1747790100000|2025-05-21 01:15:00|12394.7|12388.7|12392.1|12386.1|12394.7|12388.7|12392.1|12386.1|0
1747790400000|2025-05-21 01:20:00|12393|12387|12388.7|12382.7|12393|12387|12388.7|12382.7|0
1747790700000|2025-05-21 01:25:00|12389.6|12383.6|12390.4|12384.4|12390.4|12384.4|12387.1|12381.1|0
1747791000000|2025-05-21 01:30:00|12389.5|12383.5|12390.3|12384.3|12390.4|12384.4|12386.9|12380.9|0
1747791300000|2025-05-21 01:35:00|12391.1|12385.1|12393.6|12387.6|12393.6|12387.6|12388.6|12382.6|0
1747791600000|2025-05-21 01:40:00|12394.5|12388.5|12397|12391|12397|12391|12394.5|12388.5|0
1747791900000|2025-05-21 01:45:00|12395.4|12389.4|12397|12391|12397|12391|12395.4|12389.4|0
1747792200000|2025-05-21 01:50:00|12395.3|12389.3|12395.3|12389.3|12395.3|12389.3|12395.3|12389.3|0
1747792500000|2025-05-21 01:55:00|12396.2|12390.2|12393.7|12387.7|12396.2|12390.2|12393.6|12387.6|0
1747792800000|2025-05-21 02:00:00|12393.6|12387.6|12392|12386|12393.7|12387.7|12392|12386|0
1747793100000|2025-05-21 02:05:00|12390.4|12384.4|12389.5|12383.5|12390.4|12384.4|12387|12381|0
1747793400000|2025-05-21 02:10:00|12390.3|12384.3|12390.3|12384.3|12390.3|12384.3|12387|12381|0
1747793700000|2025-05-21 02:15:00|12389.5|12383.5|12386.8|12380.8|12390.3|12384.3|12385.2|12379.2|0
1747794000000|2025-05-21 02:20:00|12386.9|12380.9|12385.2|12379.2|12388.6|12382.6|12385.2|12379.2|0
1747794300000|2025-05-21 02:25:00|12383.6|12377.6|12385.2|12379.2|12386.9|12380.9|12383.6|12377.6|0
1747794600000|2025-05-21 02:30:00|12385.3|12379.3|12388.7|12382.7|12390.3|12384.3|12382.7|12376.7|0
1747794900000|2025-05-21 02:35:00|12388.6|12382.6|12388.6|12382.6|12388.7|12382.7|12388.6|12382.6|0
1747795200000|2025-05-21 02:40:00|12388.7|12382.7|12386.9|12380.9|12389.5|12383.5|12386.9|12380.9|0
1747795500000|2025-05-21 02:45:00|12387.7|12381.7|12388.6|12382.6|12388.6|12382.6|12386.9|12380.9|0
1747795800000|2025-05-21 02:50:00|12388.5|12382.5|12388.6|12382.6|12388.6|12382.6|12388.5|12382.5|0
1747796100000|2025-05-21 02:55:00|12388.5|12382.5|12388.5|12382.5|12388.5|12382.5|12386.9|12380.9|0
1747796400000|2025-05-21 03:00:00|12388.6|12382.6|12388.6|12382.6|12389.4|12383.4|12387.7|12381.7|0
1747796700000|2025-05-21 03:05:00|12389.4|12383.4|12391.9|12385.9|12391.9|12385.9|12388.6|12382.6|0
1747797300000|2025-05-21 03:15:00|12391.1|12385.1|12387.6|12381.6|12391.1|12385.1|12386.8|12380.8|0
1747797600000|2025-05-21 03:20:00|12386.8|12380.8|12388.5|12382.5|12388.5|12382.5|12386.8|12380.8|0
1747797900000|2025-05-21 03:25:00|12388.4|12382.4|12388.4|12382.4|12388.5|12382.5|12388.4|12382.4|0
1747798200000|2025-05-21 03:30:00|12387.6|12381.6|12388.5|12382.5|12390.1|12384.1|12386.8|12380.8|0
1747798500000|2025-05-21 03:35:00|12388.4|12382.4|12387.6|12381.6|12388.5|12382.5|12387.6|12381.6|0
1747798800000|2025-05-21 03:40:00|12388.5|12382.5|12388.5|12382.5|12388.5|12382.5|12383.5|12377.5|0
1747799100000|2025-05-21 03:45:00|12389.3|12383.3|12388.6|12382.6|12391.9|12385.9|12386.9|12380.9|0
1747799400000|2025-05-21 03:50:00|12389.4|12383.4|12388.6|12382.6|12390.2|12384.2|12388.6|12382.6|0
1747799700000|2025-05-21 03:55:00|12388.5|12382.5|12386.9|12380.9|12388.6|12382.6|12386.8|12380.8|0
1747800000000|2025-05-21 04:00:00|12386.8|12380.8|12386.8|12380.8|12388.5|12382.5|12385.2|12379.2|0
1747800300000|2025-05-21 04:05:00|12385.2|12379.2|12386.8|12380.8|12386.8|12380.8|12385.2|12379.2|0
1747800600000|2025-05-21 04:10:00|12388.5|12382.5|12385.2|12379.2|12388.5|12382.5|12385.1|12379.1|0
1747800900000|2025-05-21 04:15:00|12386.8|12380.8|12386.8|12380.8|12388.5|12382.5|12386.8|12380.8|0
1747801200000|2025-05-21 04:20:00|12388.5|12382.5|12385.1|12379.1|12388.5|12382.5|12385.1|12379.1|0
1747801500000|2025-05-21 04:25:00|12383.4|12377.4|12383.4|12377.4|12385.9|12379.9|12383.4|12377.4|0
1747801800000|2025-05-21 04:30:00|12381.7|12375.7|12385.1|12379.1|12386.8|12380.8|12381.7|12375.7|0
1747802100000|2025-05-21 04:35:00|12385|12379|12383.4|12377.4|12385.1|12379.1|12382.6|12376.6|0
1747802400000|2025-05-21 04:40:00|12382.6|12376.6|12380.1|12374.1|12382.6|12376.6|12380|12374|0
1747802700000|2025-05-21 04:45:00|12378.4|12372.4|12380.9|12374.9|12381.7|12375.7|12378.4|12372.4|0
1747803000000|2025-05-21 04:50:00|12380.1|12374.1|12380.1|12374.1|12380.9|12374.9|12377.6|12371.6|0
1747803300000|2025-05-21 04:55:00|12379.3|12373.3|12380.1|12374.1|12380.1|12374.1|12378.4|12372.4|0
1747803600000|2025-05-21 05:00:00|12378.5|12372.5|12385.1|12379.1|12385.1|12379.1|12378.5|12372.5|0
1747803900000|2025-05-21 05:05:00|12386.7|12380.7|12386.8|12380.8|12390.1|12384.1|12385.1|12379.1|0
1747804200000|2025-05-21 05:10:00|12386.9|12380.9|12386.8|12380.8|12388.5|12382.5|12385.2|12379.2|0
1747804500000|2025-05-21 05:15:00|12386.9|12380.9|12388.5|12382.5|12388.5|12382.5|12386.8|12380.8|0
1747804800000|2025-05-21 05:20:00|12386|12380|12386.9|12380.9|12390.2|12384.2|12386|12380|0
1747805100000|2025-05-21 05:25:00|12385.2|12379.2|12385.2|12379.2|12386.9|12380.9|12383.5|12377.5|0
1747805400000|2025-05-21 05:30:00|12385.1|12379.1|12383.4|12377.4|12385.2|12379.2|12382.6|12376.6|0
1747805700000|2025-05-21 05:35:00|12383.5|12377.5|12385.1|12379.1|12385.1|12379.1|12381.8|12375.8|0
1747806000000|2025-05-21 05:40:00|12383.4|12377.4|12381.7|12375.7|12383.4|12377.4|12381.6|12375.6|0
1747806300000|2025-05-21 05:45:00|12381.6|12375.6|12376.8|12370.8|12381.7|12375.7|12376.6|12370.6|0
1747806600000|2025-05-21 05:50:00|12376|12370|12376.8|12370.8|12379.3|12373.3|12375.1|12369.1|0
1747806900000|2025-05-21 05:55:00|12377.6|12371.6|12376.7|12370.7|12380.1|12374.1|12376.7|12370.7|0
1747807200000|2025-05-21 06:00:00|12375.1|12369.1|12364.6|12362.6|12375.1|12369.1|12360.1|12358.1|38
1747807500000|2025-05-21 06:05:00|12364.1|12362.1|12360.6|12358.6|12366.1|12364.1|12358.1|12356.1|17
1747807800000|2025-05-21 06:10:00|12361.1|12359.1|12360.6|12358.6|12364.1|12362.1|12357.6|12355.6|15
1747808100000|2025-05-21 06:15:00|12359.1|12357.1|12356.1|12354.1|12359.1|12357.1|12353.6|12351.6|4
1747808400000|2025-05-21 06:20:00|12356.6|12354.6|12354.1|12352.1|12360.1|12358.1|12354.1|12352.1|8
1747808700000|2025-05-21 06:25:00|12354.6|12352.6|12345.6|12343.6|12355.1|12353.1|12345.6|12343.6|19
1747809000000|2025-05-21 06:30:00|12343.1|12341.1|12340.6|12338.6|12345.1|12343.1|12336.6|12334.6|97
1747809300000|2025-05-21 06:35:00|12340.1|12338.1|12339.6|12337.6|12344.1|12342.1|12339.1|12337.1|25
1747809600000|2025-05-21 06:40:00|12340.1|12338.1|12348.1|12346.1|12349.6|12347.6|12338.6|12336.6|26
1747809900000|2025-05-21 06:45:00|12348.6|12346.6|12343.6|12341.6|12349.1|12347.1|12341.1|12339.1|40
1747810200000|2025-05-21 06:50:00|12344.1|12342.1|12343.6|12341.6|12348.6|12346.6|12342.6|12340.6|11
1747810500000|2025-05-21 06:55:00|12343.1|12341.1|12325.1|12323.1|12343.1|12341.1|12319.6|12317.6|241
1747810800000|2025-05-21 07:00:00|12332.6|12330.6|12354.1|12352.1|12359.6|12357.6|12329.6|12327.6|326
1747811100000|2025-05-21 07:05:00|12353.1|12351.1|12356.6|12354.6|12363.6|12361.6|12347.1|12345.1|186
1747811400000|2025-05-21 07:10:00|12357.1|12355.1|12339.6|12337.6|12358.6|12356.6|12338.1|12336.1|137
1747811700000|2025-05-21 07:15:00|12339.1|12337.1|12345.1|12343.1|12345.6|12343.6|12334.6|12332.6|143
1747812000000|2025-05-21 07:20:00|12345.6|12343.6|12335.1|12333.1|12345.6|12343.6|12333.1|12331.1|104
1747812300000|2025-05-21 07:25:00|12335.6|12333.6|12329.9|12327.9|12335.6|12333.6|12324.9|12322.9|104
1747812600000|2025-05-21 07:30:00|12329.4|12327.4|12335.9|12333.9|12336.9|12334.9|12325.9|12323.9|208
1747812900000|2025-05-21 07:35:00|12337.9|12335.9|12338.2|12336.2|12339.9|12337.9|12331.7|12329.7|99
1747813200000|2025-05-21 07:40:00|12339.2|12337.2|12336.2|12334.2|12339.2|12337.2|12333.7|12331.7|91
1747813500000|2025-05-21 07:45:00|12337.2|12335.2|12345.7|12343.7|12345.7|12343.7|12336.2|12334.2|244
1747813800000|2025-05-21 07:50:00|12346.1|12344.1|12346.6|12344.6|12350.6|12348.6|12345.1|12343.1|96
1747814100000|2025-05-21 07:55:00|12347.1|12345.1|12340.6|12338.6|12347.6|12345.6|12340.1|12338.1|61
1747814400000|2025-05-21 08:00:00|12341|12339|12347.5|12345.5|12350|12348|12341|12339|88
1747814700000|2025-05-21 08:05:00|12347|12345|12345|12343|12351|12349|12343|12341|210
1747815000000|2025-05-21 08:10:00|12345.7|12343.7|12340.7|12338.7|12349.7|12347.7|12340.2|12338.2|54
1747815300000|2025-05-21 08:15:00|12340.2|12338.2|12341.2|12339.2|12342.7|12340.7|12333.2|12331.2|64
1747815600000|2025-05-21 08:20:00|12340.8|12338.8|12336.3|12334.3|12340.8|12338.8|12330.3|12328.3|70
1747815900000|2025-05-21 08:25:00|12337.3|12335.3|12334.3|12332.3|12338.3|12336.3|12331.3|12329.3|68
1747816200000|2025-05-21 08:30:00|12333.8|12331.8|12335.3|12333.3|12339.3|12337.3|12333.3|12331.3|54
1747816500000|2025-05-21 08:35:00|12334.3|12332.3|12329.8|12327.8|12338.3|12336.3|12328.8|12326.8|103
1747816800000|2025-05-21 08:40:00|12330.3|12328.3|12333.8|12331.8|12337.3|12335.3|12329.8|12327.8|61
1747817100000|2025-05-21 08:45:00|12333.3|12331.3|12327.8|12325.8|12333.8|12331.8|12326.8|12324.8|98
1747817400000|2025-05-21 08:50:00|12327|12325|12325.5|12323.5|12327.5|12325.5|12323|12321|82
1747817700000|2025-05-21 08:55:00|12325|12323|12333|12331|12333|12331|12324|12322|60
1747818000000|2025-05-21 09:00:00|12333.4|12331.4|12330.4|12328.4|12334.4|12332.4|12325.4|12323.4|146
1747818300000|2025-05-21 09:05:00|12329.4|12327.4|12336.9|12334.9|12337.9|12335.9|12328.9|12326.9|71
1747818600000|2025-05-21 09:10:00|12337.3|12335.3|12331.8|12329.8|12337.8|12335.8|12328.8|12326.8|57
1747818900000|2025-05-21 09:15:00|12332.3|12330.3|12333.8|12331.8|12337.3|12335.3|12329.3|12327.3|74
1747819200000|2025-05-21 09:20:00|12333.9|12331.9|12331.9|12329.9|12333.9|12331.9|12329.4|12327.4|79
1747819500000|2025-05-21 09:25:00|12332.4|12330.4|12332.4|12330.4|12334.9|12332.9|12331.4|12329.4|42
1747819800000|2025-05-21 09:30:00|12331.7|12329.7|12326.2|12324.2|12331.7|12329.7|12320.2|12318.2|89
1747820100000|2025-05-21 09:35:00|12326.7|12324.7|12331.2|12329.2|12332.2|12330.2|12325.7|12323.7|37
1747820400000|2025-05-21 09:40:00|12331|12329|12318.5|12316.5|12331|12329|12317.5|12315.5|150
1747820700000|2025-05-21 09:45:00|12318|12316|12319|12317|12324.5|12322.5|12316.5|12314.5|129
1747821000000|2025-05-21 09:50:00|12318.4|12316.4|12322.4|12320.4|12322.9|12320.9|12315.9|12313.9|68
1747821300000|2025-05-21 09:55:00|12321.9|12319.9|12314.4|12312.4|12322.4|12320.4|12313.4|12311.4|26
1747821600000|2025-05-21 10:00:00|12314.9|12312.9|12307.9|12305.9|12318.4|12316.4|12307.4|12305.4|68
1747821900000|2025-05-21 10:05:00|12308.4|12306.4|12307.9|12305.9|12308.4|12306.4|12300.4|12298.4|145
1747822200000|2025-05-21 10:10:00|12309|12307|12308.5|12306.5|12312|12310|12306.5|12304.5|91
1747822500000|2025-05-21 10:15:00|12308|12306|12299.5|12297.5|12308.5|12306.5|12299.5|12297.5|77
1747822800000|2025-05-21 10:20:00|12299.2|12297.2|12295.7|12293.7|12301.2|12299.2|12291.7|12289.7|158
1747823100000|2025-05-21 10:25:00|12295.2|12293.2|12299.2|12297.2|12300.2|12298.2|12293.7|12291.7|52
1747823400000|2025-05-21 10:30:00|12299.3|12297.3|12305.3|12303.3|12308.8|12306.8|12299.3|12297.3|53
1747823700000|2025-05-21 10:35:00|12304.8|12302.8|12305.3|12303.3|12309.3|12307.3|12302.3|12300.3|98
1747824000000|2025-05-21 10:40:00|12304.3|12302.3|12310.3|12308.3|12314.8|12312.8|12303.8|12301.8|195
1747824300000|2025-05-21 10:45:00|12310.8|12308.8|12310.8|12308.8|12311.8|12309.8|12306.3|12304.3|174
1747824600000|2025-05-21 10:50:00|12310.9|12308.9|12315.4|12313.4|12318.9|12316.9|12310.9|12308.9|590
1747824900000|2025-05-21 10:55:00|12315.9|12313.9|12320.9|12318.9|12321.9|12319.9|12315.9|12313.9|80
1747825200000|2025-05-21 11:00:00|12320.3|12318.3|12319.8|12317.8|12323.3|12321.3|12319.3|12317.3|65
1747825500000|2025-05-21 11:05:00|12320.3|12318.3|12324.3|12322.3|12326.3|12324.3|12319.3|12317.3|109
1747825800000|2025-05-21 11:10:00|12324.8|12322.8|12327.3|12325.3|12327.8|12325.8|12323.3|12321.3|98
1747826100000|2025-05-21 11:15:00|12327.8|12325.8|12323.8|12321.8|12329.3|12327.3|12320.3|12318.3|112
1747826400000|2025-05-21 11:20:00|12325.2|12323.2|12326.2|12324.2|12329.2|12327.2|12324.7|12322.7|55
1747826700000|2025-05-21 11:25:00|12326.7|12324.7|12329.7|12327.7|12330.7|12328.7|12324.7|12322.7|62
1747827000000|2025-05-21 11:30:00|12329.3|12327.3|12333.8|12331.8|12340.8|12338.8|12329.3|12327.3|185
1747827300000|2025-05-21 11:35:00|12333.3|12331.3|12333.8|12331.8|12336.8|12334.8|12330.8|12328.8|55
1747827600000|2025-05-21 11:40:00|12333.5|12331.5|12333.5|12331.5|12336|12334|12331|12329|69
1747827900000|2025-05-21 11:45:00|12334|12332|12329.5|12327.5|12334.5|12332.5|12328.5|12326.5|28
1747828200000|2025-05-21 11:50:00|12328.9|12326.9|12330.9|12328.9|12333.4|12331.4|12327.9|12325.9|36
1747828500000|2025-05-21 11:55:00|12331.4|12329.4|12331.9|12329.9|12336.9|12334.9|12330.9|12328.9|59
1747828800000|2025-05-21 12:00:00|12331.6|12329.6|12328.1|12326.1|12333.6|12331.6|12325.6|12323.6|86
1747829100000|2025-05-21 12:05:00|12330.1|12328.1|12324.6|12322.6|12331.6|12329.6|12319.1|12317.1|58
1747829400000|2025-05-21 12:10:00|12326.2|12324.2|12333.7|12331.7|12333.7|12331.7|12326.2|12324.2|73
1747829700000|2025-05-21 12:15:00|12333.2|12331.2|12334.2|12332.2|12340.2|12338.2|12332.7|12330.7|96
1747830000000|2025-05-21 12:20:00|12333|12331|12339|12337|12340.5|12338.5|12333|12331|96
1747830300000|2025-05-21 12:25:00|12339.5|12337.5|12340|12338|12344.5|12342.5|12338.5|12336.5|108
1747830600000|2025-05-21 12:30:00|12341|12339|12343.5|12341.5|12343.5|12341.5|12335.5|12333.5|107
1747830900000|2025-05-21 12:35:00|12344|12342|12348|12346|12349|12347|12344|12342|80
1747831200000|2025-05-21 12:40:00|12347.5|12345.5|12337.5|12335.5|12347.5|12345.5|12336.5|12334.5|131
1747831500000|2025-05-21 12:45:00|12338|12336|12335.5|12333.5|12340|12338|12335.5|12333.5|43
1747831800000|2025-05-21 12:50:00|12336.5|12334.5|12346|12344|12346|12344|12335|12333|114
1747832100000|2025-05-21 12:55:00|12347|12345|12349|12347|12350.5|12348.5|12344.5|12342.5|128
1747832400000|2025-05-21 13:00:00|12347.9|12345.9|12358.9|12356.9|12359.4|12357.4|12345.9|12343.9|129
1747832700000|2025-05-21 13:05:00|12358.4|12356.4|12358.9|12356.9|12363.9|12361.9|12354.9|12352.9|115
1747833000000|2025-05-21 13:10:00|12359|12357|12367|12365|12369|12367|12357.5|12355.5|60
1747833300000|2025-05-21 13:15:00|12367.5|12365.5|12364|12362|12369|12367|12360|12358|59
1747833600000|2025-05-21 13:20:00|12362.9|12360.9|12370.9|12368.9|12372.4|12370.4|12361.9|12359.9|55
1747833900000|2025-05-21 13:25:00|12370.4|12368.4|12368.9|12366.9|12379.9|12377.9|12368.9|12366.9|131
1747834200000|2025-05-21 13:30:00|12369.2|12367.2|12371.7|12369.7|12375.7|12373.7|12364.7|12362.7|241
1747834500000|2025-05-21 13:35:00|12371.2|12369.2|12369.2|12367.2|12374.2|12372.2|12363.7|12361.7|163
1747834800000|2025-05-21 13:40:00|12367.5|12365.5|12361.5|12359.5|12368.5|12366.5|12358.5|12356.5|140
1747835100000|2025-05-21 13:45:00|12362|12360|12361.5|12359.5|12369.5|12367.5|12356.5|12354.5|116
1747835400000|2025-05-21 13:50:00|12361.7|12359.7|12351.7|12349.7|12362.2|12360.2|12351.2|12349.2|109
1747835700000|2025-05-21 13:55:00|12351.2|12349.2|12347.7|12345.7|12351.7|12349.7|12345.7|12343.7|139
1747836000000|2025-05-21 14:00:00|12348.6|12346.6|12368.6|12366.6|12378.1|12376.1|12348.6|12346.6|434
1747836300000|2025-05-21 14:05:00|12369.1|12367.1|12381.6|12379.6|12384.6|12382.6|12369.1|12367.1|180
1747836600000|2025-05-21 14:10:00|12381.1|12379.1|12385.6|12383.6|12389.1|12387.1|12375.6|12373.6|182
1747836900000|2025-05-21 14:15:00|12385.1|12383.1|12383.6|12381.6|12391.1|12389.1|12383.1|12381.1|93
1747837200000|2025-05-21 14:20:00|12382.9|12380.9|12385.4|12383.4|12386.9|12384.9|12380.4|12378.4|175
1747837500000|2025-05-21 14:25:00|12384.9|12382.9|12380.4|12378.4|12385.4|12383.4|12376.4|12374.4|87
1747837800000|2025-05-21 14:30:00|12380.2|12378.2|12368.7|12366.7|12381.2|12379.2|12364.7|12362.7|128
1747838100000|2025-05-21 14:35:00|12368.2|12366.2|12375.7|12373.7|12376.7|12374.7|12367.2|12365.2|112
1747838400000|2025-05-21 14:40:00|12375.8|12373.8|12360.8|12358.8|12376.3|12374.3|12360.3|12358.3|107
1747838700000|2025-05-21 14:45:00|12361.3|12359.3|12353.8|12351.8|12361.8|12359.8|12353.3|12351.3|128
1747839000000|2025-05-21 14:50:00|12353.3|12351.3|12354.3|12352.3|12357.3|12355.3|12353.3|12351.3|131
1747839300000|2025-05-21 14:55:00|12354.8|12352.8|12366.8|12364.8|12367.3|12365.3|12354.8|12352.8|153
1747839600000|2025-05-21 15:00:00|12365.8|12363.8|12359.8|12357.8|12366.8|12364.8|12358.3|12356.3|186
1747839900000|2025-05-21 15:05:00|12358.8|12356.8|12371.8|12369.8|12374.3|12372.3|12358.3|12356.3|129
1747840200000|2025-05-21 15:10:00|12371.3|12369.3|12374.3|12372.3|12375.3|12373.3|12369.3|12367.3|181
1747840500000|2025-05-21 15:15:00|12373.3|12371.3|12376.8|12374.8|12380.3|12378.3|12372.3|12370.3|734
1747840800000|2025-05-21 15:20:00|12377.3|12375.3|12383.3|12381.3|12385.3|12383.3|12375.3|12373.3|755
1747841100000|2025-05-21 15:25:00|12383.8|12381.8|12380.3|12378.3|12388.3|12386.3|12379.3|12377.3|1397
1747841400000|2025-05-21 15:30:00|12380.8|12378.8|12382.8|12380.8|12387.8|12385.8|12377.8|12375.8|677
1747841700000|2025-05-21 15:35:00|12382.3|12380.3|12380.3|12378.3|12383.3|12381.3|12372.8|12370.8|310
1747842000000|2025-05-21 15:40:00|12380.8|12378.8|12383.3|12381.3|12384.3|12382.3|12376.8|12374.8|82
1747842300000|2025-05-21 15:45:00|12383.8|12381.8|12383.3|12381.3|12384.8|12382.8|12380.3|12378.3|72
1747842600000|2025-05-21 15:50:00|12382.8|12380.8|12387.3|12385.3|12387.8|12385.8|12380.8|12378.8|77
1747842900000|2025-05-21 15:55:00|12386.8|12384.8|12378.3|12376.3|12387.3|12385.3|12378.3|12376.3|41
1747843200000|2025-05-21 16:00:00|12377.8|12375.8|12376.8|12374.8|12380.8|12378.8|12375.8|12373.8|26
1747843500000|2025-05-21 16:05:00|12376.3|12374.3|12383.8|12381.8|12384.8|12382.8|12374.3|12372.3|21
1747843800000|2025-05-21 16:10:00|12382.3|12380.3|12380.3|12378.3|12383.3|12381.3|12376.8|12374.8|51
1747844100000|2025-05-21 16:15:00|12379.3|12377.3|12374.8|12372.8|12379.8|12377.8|12374.3|12372.3|6
1747844400000|2025-05-21 16:20:00|12374.3|12372.3|12373.8|12371.8|12374.8|12372.8|12368.8|12366.8|13
1747844700000|2025-05-21 16:25:00|12373.3|12371.3|12376.8|12374.8|12377.3|12375.3|12372.8|12370.8|11
1747845000000|2025-05-21 16:30:00|12377.3|12375.3|12383.8|12381.8|12384.8|12382.8|12376.3|12374.3|8
1747845300000|2025-05-21 16:35:00|12384.3|12382.3|12382.3|12380.3|12385.8|12383.8|12381.8|12379.8|7
1747845600000|2025-05-21 16:40:00|12382.8|12380.8|12383.3|12381.3|12384.8|12382.8|12381.3|12379.3|5
1747845900000|2025-05-21 16:45:00|12382.8|12380.8|12390.8|12388.8|12390.8|12388.8|12380.8|12378.8|22
1747846200000|2025-05-21 16:50:00|12390.3|12388.3|12387.3|12385.3|12391.3|12389.3|12385.8|12383.8|8
1747846500000|2025-05-21 16:55:00|12386.8|12384.8|12378.8|12376.8|12387.8|12385.8|12378.8|12376.8|44
1747846800000|2025-05-21 17:00:00|12379.3|12377.3|12378.3|12376.3|12381.3|12379.3|12373.8|12371.8|38
1747847100000|2025-05-21 17:05:00|12378.8|12376.8|12367.8|12365.8|12381.8|12379.8|12367.3|12365.3|31
1747847400000|2025-05-21 17:10:00|12367.3|12365.3|12364.3|12362.3|12367.3|12365.3|12359.8|12357.8|20
1747847700000|2025-05-21 17:15:00|12363.8|12361.8|12324.8|12322.8|12364.3|12362.3|12316.8|12314.8|150
1747848000000|2025-05-21 17:20:00|12324.3|12322.3|12293.3|12291.3|12326.3|12324.3|12290.3|12288.3|132
1747848300000|2025-05-21 17:25:00|12292.8|12290.8|12277.8|12275.8|12295.3|12293.3|12276.8|12274.8|80
1747848600000|2025-05-21 17:30:00|12277.3|12275.3|12297.3|12295.3|12303.8|12301.8|12263.3|12261.3|59
1747848900000|2025-05-21 17:35:00|12296.8|12294.8|12320.8|12318.8|12321.3|12319.3|12289.8|12287.8|61
1747849200000|2025-05-21 17:40:00|12320.3|12318.3|12308.8|12306.8|12320.8|12318.8|12306.8|12304.8|19
1747849500000|2025-05-21 17:45:00|12308.3|12306.3|12315.3|12313.3|12321.8|12319.8|12304.8|12302.8|39
1747849800000|2025-05-21 17:50:00|12314.8|12312.8|12312.8|12310.8|12321.3|12319.3|12305.8|12303.8|19
1747850100000|2025-05-21 17:55:00|12312.3|12310.3|12310.3|12308.3|12313.3|12311.3|12303.3|12301.3|21
1747850400000|2025-05-21 18:00:00|12309.8|12307.8|12293.3|12291.3|12313.3|12311.3|12292.3|12290.3|40
1747850700000|2025-05-21 18:05:00|12293.8|12291.8|12307.3|12305.3|12309.3|12307.3|12292.8|12290.8|18
1747851000000|2025-05-21 18:10:00|12306.8|12304.8|12298.8|12296.8|12308.3|12306.3|12288.8|12286.8|7
1747851300000|2025-05-21 18:15:00|12298.3|12296.3|12295.8|12293.8|12303.3|12301.3|12294.3|12292.3|3
1747851600000|2025-05-21 18:20:00|12296.3|12294.3|12288.8|12286.8|12296.3|12294.3|12282.8|12280.8|11
1747851900000|2025-05-21 18:25:00|12288.3|12286.3|12293.3|12291.3|12300.8|12298.8|12288.3|12286.3|9
1747852200000|2025-05-21 18:30:00|12292.8|12290.8|12303.3|12301.3|12303.3|12301.3|12291.3|12289.3|10
1747852500000|2025-05-21 18:35:00|12303.8|12301.8|12299.8|12297.8|12309.3|12307.3|12295.8|12293.8|9
1747852800000|2025-05-21 18:40:00|12300.3|12298.3|12305.3|12303.3|12307.3|12305.3|12298.3|12296.3|1
1747853100000|2025-05-21 18:45:00|12304.8|12302.8|12291.3|12289.3|12305.8|12303.8|12288.8|12286.8|10
1747853400000|2025-05-21 18:50:00|12290.8|12288.8|12287.8|12285.8|12294.3|12292.3|12286.8|12284.8|5
1747853700000|2025-05-21 18:55:00|12287.3|12285.3|12286.3|12284.3|12291.3|12289.3|12282.3|12280.3|8
1747854000000|2025-05-21 19:00:00|12286.8|12284.8|12291.3|12289.3|12294.8|12292.8|12282.8|12280.8|33
1747854300000|2025-05-21 19:05:00|12291.8|12289.8|12275.8|12273.8|12295.8|12293.8|12275.8|12273.8|19
1747854600000|2025-05-21 19:10:00|12276.3|12274.3|12290.8|12288.8|12293.3|12291.3|12272.8|12270.8|32
1747854900000|2025-05-21 19:15:00|12290.3|12288.3|12281.3|12279.3|12293.8|12291.8|12279.3|12277.3|6
1747855200000|2025-05-21 19:20:00|12281.8|12279.8|12275.3|12273.3|12283.8|12281.8|12273.8|12271.8|17
1747855500000|2025-05-21 19:25:00|12274.8|12272.8|12274.3|12272.3|12278.8|12276.8|12271.3|12269.3|16
1747855800000|2025-05-21 19:30:00|12274.8|12272.8|12295.8|12293.8|12297.3|12295.3|12274.8|12272.8|53
1747856100000|2025-05-21 19:35:00|12296.3|12294.3|12307.3|12305.3|12307.3|12305.3|12294.3|12292.3|35
1747856400000|2025-05-21 19:40:00|12306.8|12304.8|12306.8|12304.8|12312.8|12310.8|12302.3|12300.3|38
1747856700000|2025-05-21 19:45:00|12306.3|12304.3|12301.3|12299.3|12308.8|12306.8|12296.8|12294.8|19
1747857000000|2025-05-21 19:50:00|12300.8|12298.8|12294.8|12292.8|12307.3|12305.3|12293.8|12291.8|17
1747857300000|2025-05-21 19:55:00|12295.3|12293.3|12296.1|12290.1|12298.3|12296.3|12292.8|12289.3|56
1747857600000|2025-05-21 20:00:00|12294.3|12288.3|12290.6|12284.6|12296.8|12290.8|12289.7|12283.7|0
1747857900000|2025-05-21 20:05:00|12290.5|12284.5|12291.9|12285.9|12294.3|12288.3|12290.2|12284.2|0
1747858200000|2025-05-21 20:10:00|12292.2|12286.2|12283.8|12277.8|12292.2|12286.2|12280.9|12274.9|0
1747858500000|2025-05-21 20:15:00|12283.6|12277.6|12289.3|12283.3|12290.1|12284.1|12282.6|12276.6|0
1747858800000|2025-05-21 20:20:00|12288.9|12282.9|12287.4|12281.4|12289.3|12283.3|12286.4|12280.4|0
1747859100000|2025-05-21 20:25:00|12287.7|12281.7|12287.7|12281.7|12288.3|12282.3|12286|12280|0
1747859400000|2025-05-21 20:30:00|12287.9|12281.9|12290.5|12284.5|12290.8|12284.8|12286.7|12280.7|0
1747859700000|2025-05-21 20:35:00|12290.1|12284.1|12289.9|12283.9|12290.8|12284.8|12287.4|12281.4|0
1747860000000|2025-05-21 20:40:00|12289.6|12283.6|12289.3|12283.3|12290.1|12284.1|12288.3|12282.3|0
1747860300000|2025-05-21 20:45:00|12289.6|12283.6|12292|12286|12292.7|12286.7|12289.6|12283.6|0
1747860600000|2025-05-21 20:50:00|12291.8|12285.8|12289.3|12283.3|12292|12286|12288.6|12282.6|0
1747860900000|2025-05-21 20:55:00|12289.6|12283.6|12290.2|12284.2|12291.7|12285.7|12288.9|12282.9|0
1747861200000|2025-05-21 21:00:00|12291|12285|12289.5|12283.5|12291.5|12285.5|12289.5|12283.5|0
1747861500000|2025-05-21 21:05:00|12289.6|12283.6|12289.1|12283.1|12289.6|12283.6|12289.1|12283.1|0
1747861800000|2025-05-21 21:10:00|12288.8|12282.8|12290.3|12284.3|12290.5|12284.5|12288.8|12282.8|0
1747862100000|2025-05-21 21:15:00|12290.5|12284.5|12290.7|12284.7|12292.4|12286.4|12290.5|12284.5|0
1747862400000|2025-05-21 21:20:00|12291|12285|12292.6|12286.6|12294.1|12288.1|12290.8|12284.8|0
1747862700000|2025-05-21 21:25:00|12292.7|12286.7|12293.7|12287.7|12294.6|12288.6|12292.6|12286.6|0
1747863000000|2025-05-21 21:30:00|12293.6|12287.6|12292.9|12286.9|12293.9|12287.9|12292.4|12286.4|0
1747863300000|2025-05-21 21:35:00|12293.1|12287.1|12293.1|12287.1|12293.7|12287.7|12292.9|12286.9|0
1747863600000|2025-05-21 21:40:00|12292.9|12286.9|12292.9|12286.9|12292.9|12286.9|12292.6|12286.6|0
1747863900000|2025-05-21 21:45:00|12293.7|12287.7|12292|12286|12293.7|12287.7|12292|12286|0
1747864200000|2025-05-21 21:50:00|12292.1|12286.1|12291.7|12285.7|12292.6|12286.6|12291.4|12285.4|0
1747864500000|2025-05-21 21:55:00|12291.5|12285.5|12291.4|12285.4|12291.9|12285.9|12290.7|12284.7|0
1747864800000|2025-05-21 22:00:00|12291.3|12285.3|12292.9|12286.9|12299.7|12293.7|12288.8|12282.8|0
1747865100000|2025-05-21 22:05:00|12293.2|12287.2|12284.6|12278.6|12293.7|12287.7|12283|12277|0
1747865400000|2025-05-21 22:10:00|12284.7|12278.7|12284.7|12278.7|12286.4|12280.4|12281.7|12275.7|0
1747865700000|2025-05-21 22:15:00|12283.7|12277.7|12286.8|12280.8|12288|12282|12283.7|12277.7|0
1747866000000|2025-05-21 22:20:00|12286.6|12280.6|12290|12284|12290|12284|12286.6|12280.6|0
1747866300000|2025-05-21 22:25:00|12289.8|12283.8|12290.7|12284.7|12291.9|12285.9|12288.5|12282.5|0
1747866600000|2025-05-21 22:30:00|12291|12285|12292.4|12286.4|12292.4|12286.4|12290.2|12284.2|0
1747866900000|2025-05-21 22:35:00|12292.2|12286.2|12290|12284|12292.6|12286.6|12288.6|12282.6|0
1747867200000|2025-05-21 22:40:00|12289.8|12283.8|12289.7|12283.7|12293.1|12287.1|12288.6|12282.6|0
1747867500000|2025-05-21 22:45:00|12289.5|12283.5|12291.7|12285.7|12292.2|12286.2|12288|12282|0
1747867800000|2025-05-21 22:50:00|12292|12286|12290.9|12284.9|12292|12286|12289.1|12283.1|0
1747868100000|2025-05-21 22:55:00|12291|12285|12290.7|12284.7|12292|12286|12289.8|12283.8|0
1747868400000|2025-05-21 23:00:00|12290.3|12284.3|12289.5|12283.5|12290.7|12284.7|12288|12282|0
1747868700000|2025-05-21 23:05:00|12289.3|12283.3|12289.5|12283.5|12291.4|12285.4|12288.6|12282.6|0
1747869000000|2025-05-21 23:10:00|12289.8|12283.8|12294.3|12288.3|12294.6|12288.6|12289.8|12283.8|0
1747869300000|2025-05-21 23:15:00|12294.2|12288.2|12296|12290|12296|12290|12294.1|12288.1|0
1747869600000|2025-05-21 23:20:00|12296.1|12290.1|12297.7|12291.7|12298|12292|12295.4|12289.4|0
1747869900000|2025-05-21 23:25:00|12297.8|12291.8|12296.3|12290.3|12299.5|12293.5|12295.4|12289.4|0
1747870200000|2025-05-21 23:30:00|12295.8|12289.8|12292.6|12286.6|12296.1|12290.1|12292|12286|0
1747870500000|2025-05-21 23:35:00|12292.9|12286.9|12292.2|12286.2|12293.9|12287.9|12291|12285|0
1747870800000|2025-05-21 23:40:00|12292.6|12286.6|12293.9|12287.9|12294.3|12288.3|12292|12286|0
1747871100000|2025-05-21 23:45:00|12294.3|12288.3|12293.6|12287.6|12294.4|12288.4|12291.7|12285.7|0
1747871400000|2025-05-21 23:50:00|12293.9|12287.9|12294.8|12288.8|12295.4|12289.4|12293.6|12287.6|0
1747871700000|2025-05-21 23:55:00|12294.4|12288.4|12293.6|12287.6|12294.8|12288.8|12292.9|12286.9|0
1747872000000|2025-05-22 00:00:00|12293.9|12287.9|12292.1|12286.1|12294.3|12288.3|12289.4|12283.4|0
1747872300000|2025-05-22 00:05:00|12292.3|12286.3|12299.1|12293.1|12299.1|12293.1|12291.9|12285.9|0
1747872600000|2025-05-22 00:10:00|12298.7|12292.7|12293.8|12287.8|12301.3|12295.3|12291.8|12285.8|0
1747872900000|2025-05-22 00:15:00|12292.2|12286.2|12295.8|12289.8|12298.3|12292.3|12286.5|12280.5|0
1747873200000|2025-05-22 00:20:00|12295|12289|12298.3|12292.3|12300|12294|12295|12289|0
1747873500000|2025-05-22 00:25:00|12296.7|12290.7|12297.4|12291.4|12301.7|12295.7|12296.6|12290.6|0
1747873800000|2025-05-22 00:30:00|12296.6|12290.6|12294.1|12288.1|12298.3|12292.3|12293.2|12287.2|0
1747874100000|2025-05-22 00:35:00|12293.2|12287.2|12294.9|12288.9|12294.9|12288.9|12293.2|12287.2|0
1747874400000|2025-05-22 00:40:00|12294|12288|12296.5|12290.5|12296.5|12290.5|12292.4|12286.4|0
1747874700000|2025-05-22 00:45:00|12296.6|12290.6|12303.6|12297.6|12303.6|12297.6|12296.5|12290.5|0
1747875000000|2025-05-22 00:50:00|12304.4|12298.4|12308.6|12302.6|12308.6|12302.6|12303.6|12297.6|0
1747875300000|2025-05-22 00:55:00|12308.5|12302.5|12310.3|12304.3|12310.3|12304.3|12305.2|12299.2|0
1747875600000|2025-05-22 01:00:00|12309.4|12303.4|12317.5|12311.5|12317.5|12311.5|12308.6|12302.6|0
1747875900000|2025-05-22 01:05:00|12316.7|12310.7|12314.1|12308.1|12317.5|12311.5|12313.3|12307.3|0
1747876200000|2025-05-22 01:10:00|12314.2|12308.2|12314.2|12308.2|12314.2|12308.2|12312.5|12306.5|0
1747876500000|2025-05-22 01:15:00|12314.1|12308.1|12312.4|12306.4|12315.8|12309.8|12310.8|12304.8|0
1747876800000|2025-05-22 01:20:00|12313.3|12307.3|12314.9|12308.9|12319.1|12313.1|12312.4|12306.4|0
1747877100000|2025-05-22 01:25:00|12315.7|12309.7|12310.7|12304.7|12315.7|12309.7|12309|12303|0
1747877400000|2025-05-22 01:30:00|12309.8|12303.8|12312.4|12306.4|12312.4|12306.4|12309.8|12303.8|0
1747877700000|2025-05-22 01:35:00|12312.3|12306.3|12310.7|12304.7|12314|12308|12309.8|12303.8|0
1747878000000|2025-05-22 01:40:00|12311.5|12305.5|12312.3|12306.3|12314|12308|12310.7|12304.7|0
1747878300000|2025-05-22 01:45:00|12312.4|12306.4|12308.9|12302.9|12315.7|12309.7|12307.3|12301.3|0
1747878600000|2025-05-22 01:50:00|12309|12303|12309.1|12303.1|12312.2|12306.2|12308.9|12302.9|0
1747878900000|2025-05-22 01:55:00|12307.4|12301.4|12307.4|12301.4|12309.1|12303.1|12307.4|12301.4|0
1747879200000|2025-05-22 02:00:00|12309.1|12303.1|12309.1|12303.1|12309.1|12303.1|12307.4|12301.4|0
1747879500000|2025-05-22 02:05:00|12310.7|12304.7|12315.9|12309.9|12315.9|12309.9|12310.7|12304.7|0
1747879800000|2025-05-22 02:10:00|12315.8|12309.8|12310.4|12304.4|12315.9|12309.9|12307.1|12301.1|0
1747880100000|2025-05-22 02:15:00|12309.6|12303.6|12310.4|12304.4|12310.4|12304.4|12308.7|12302.7|0
1747880400000|2025-05-22 02:20:00|12310.3|12304.3|12310.3|12304.3|12310.4|12304.4|12308.7|12302.7|0
1747880700000|2025-05-22 02:25:00|12310.4|12304.4|12310.4|12304.4|12312.1|12306.1|12309.5|12303.5|0
1747881000000|2025-05-22 02:30:00|12313.8|12307.8|12315.4|12309.4|12315.4|12309.4|12313.7|12307.7|0
1747881300000|2025-05-22 02:35:00|12313.8|12307.8|12317.1|12311.1|12317.1|12311.1|12311.2|12305.2|0
1747881600000|2025-05-22 02:40:00|12315.4|12309.4|12313.8|12307.8|12317.1|12311.1|12313.8|12307.8|0
1747881900000|2025-05-22 02:45:00|12312.1|12306.1|12307.1|12301.1|12312.1|12306.1|12307.1|12301.1|0
1747882200000|2025-05-22 02:50:00|12306.3|12300.3|12307.1|12301.1|12307.1|12301.1|12306.2|12300.2|0
1747882500000|2025-05-22 02:55:00|12306.2|12300.2|12303.8|12297.8|12306.2|12300.2|12299.6|12293.6|0
1747882800000|2025-05-22 03:00:00|12305.5|12299.5|12307.1|12301.1|12307.2|12301.2|12304.6|12298.6|0
1747883100000|2025-05-22 03:05:00|12307.2|12301.2|12310.5|12304.5|12310.5|12304.5|12307.1|12301.1|0
1747883400000|2025-05-22 03:10:00|12308.9|12302.9|12310.5|12304.5|12312.2|12306.2|12308.9|12302.9|0
1747883700000|2025-05-22 03:15:00|12310.6|12304.6|12313.9|12307.9|12313.9|12307.9|12310.6|12304.6|0
1747884000000|2025-05-22 03:20:00|12313.8|12307.8|12310.5|12304.5|12313.9|12307.9|12308.8|12302.8|0
1747884300000|2025-05-22 03:25:00|12312.2|12306.2|12310.5|12304.5|12312.2|12306.2|12308|12302|0
1747884600000|2025-05-22 03:30:00|12308.9|12302.9|12310.5|12304.5|12312.2|12306.2|12308.8|12302.8|0
1747884900000|2025-05-22 03:35:00|12308.8|12302.8|12307.2|12301.2|12310.5|12304.5|12305.5|12299.5|0
1747885200000|2025-05-22 03:40:00|12308|12302|12308.9|12302.9|12310.5|12304.5|12308|12302|0
1747885500000|2025-05-22 03:45:00|12309.7|12303.7|12308.9|12302.9|12310.5|12304.5|12307.2|12301.2|0
1747885800000|2025-05-22 03:50:00|12310.6|12304.6|12305.5|12299.5|12310.6|12304.6|12305.5|12299.5|0
1747886100000|2025-05-22 03:55:00|12306.4|12300.4|12305.5|12299.5|12307.2|12301.2|12303.9|12297.9|0
1747886400000|2025-05-22 04:00:00|12306.3|12300.3|12307.1|12301.1|12308.8|12302.8|12305.5|12299.5|0
1747887000000|2025-05-22 04:10:00|12307.2|12301.2|12303.8|12297.8|12307.2|12301.2|12303.8|12297.8|0
1747887300000|2025-05-22 04:15:00|12302.2|12296.2|12302.2|12296.2|12303.9|12297.9|12298.9|12292.9|0
1747887900000|2025-05-22 04:25:00|12300.5|12294.5|12299.7|12293.7|12300.5|12294.5|12299.7|12293.7|0
1747888200000|2025-05-22 04:30:00|12300.5|12294.5|12302.2|12296.2|12303.9|12297.9|12300.5|12294.5|0
1747888500000|2025-05-22 04:35:00|12300.5|12294.5|12302.2|12296.2|12302.2|12296.2|12300.5|12294.5|0
1747888800000|2025-05-22 04:40:00|12300.5|12294.5|12300.5|12294.5|12301.3|12295.3|12300.5|12294.5|0
1747889100000|2025-05-22 04:45:00|12301.4|12295.4|12297.2|12291.2|12302.2|12296.2|12295.6|12289.6|0
1747889400000|2025-05-22 04:50:00|12296.4|12290.4|12292.1|12286.1|12296.4|12290.4|12291.9|12285.9|0
1747889700000|2025-05-22 04:55:00|12291.2|12285.2|12297|12291|12298.7|12292.7|12290.4|12284.4|0
1747890000000|2025-05-22 05:00:00|12296.2|12290.2|12288.8|12282.8|12297|12291|12287.1|12281.1|0
1747890300000|2025-05-22 05:05:00|12290.4|12284.4|12295.4|12289.4|12298.7|12292.7|12288.8|12282.8|0
1747890600000|2025-05-22 05:10:00|12297|12291|12293.7|12287.7|12297|12291|12293.7|12287.7|0
1747890900000|2025-05-22 05:15:00|12292.9|12286.9|12292.1|12286.1|12295.4|12289.4|12292.1|12286.1|0
1747891200000|2025-05-22 05:20:00|12292.9|12286.9|12292.9|12286.9|12293.8|12287.8|12290.4|12284.4|0
1747891500000|2025-05-22 05:25:00|12292.1|12286.1|12297.3|12291.3|12300.6|12294.6|12292.1|12286.1|0
1747891800000|2025-05-22 05:30:00|12301.6|12295.6|12307.5|12301.5|12309.1|12303.1|12300.8|12294.8|0
1747892100000|2025-05-22 05:35:00|12307.4|12301.4|12305.7|12299.7|12307.4|12301.4|12303.2|12297.2|0
1747892400000|2025-05-22 05:40:00|12304.9|12298.9|12304.1|12298.1|12306.6|12300.6|12304.1|12298.1|0
1747892700000|2025-05-22 05:45:00|12300.5|12294.5|12301.7|12295.7|12303.4|12297.4|12299.7|12293.7|0
1747893000000|2025-05-22 05:50:00|12300.9|12294.9|12308.3|12302.3|12308.3|12302.3|12300.9|12294.9|0
1747893300000|2025-05-22 05:55:00|12310|12304|12306.7|12300.7|12311.6|12305.6|12306.7|12300.7|0
1747893600000|2025-05-22 06:00:00|12306.6|12300.6|12304|12302|12307|12305|12299.5|12297.5|6
1747893900000|2025-05-22 06:05:00|12304.5|12302.5|12303|12301|12304.5|12302.5|12296|12294|7
1747894200000|2025-05-22 06:10:00|12302.5|12300.5|12302.5|12300.5|12303.5|12301.5|12297.5|12295.5|24
1747894500000|2025-05-22 06:15:00|12302|12300|12302.5|12300.5|12304|12302|12297|12295|6
1747894800000|2025-05-22 06:20:00|12303|12301|12305|12303|12305.5|12303.5|12302|12300|3
1747895100000|2025-05-22 06:25:00|12304.5|12302.5|12299.5|12297.5|12307|12305|12298.5|12296.5|4
1747895400000|2025-05-22 06:30:00|12299|12297|12301|12299|12302|12300|12298|12296|4
1747895700000|2025-05-22 06:35:00|12300.5|12298.5|12299|12297|12301|12299|12296.5|12294.5|9
1747896000000|2025-05-22 06:40:00|12298.5|12296.5|12305.5|12303.5|12305.5|12303.5|12297.5|12295.5|15
1747896300000|2025-05-22 06:45:00|12305|12303|12315|12313|12316|12314|12303.5|12301.5|26
1747896600000|2025-05-22 06:50:00|12315.5|12313.5|12310.5|12308.5|12316.5|12314.5|12309.5|12307.5|14
1747896900000|2025-05-22 06:55:00|12310|12308|12311|12309|12315|12313|12306.5|12304.5|64
1747897200000|2025-05-22 07:00:00|12308|12306|12333.5|12331.5|12339.5|12337.5|12307|12305|446
1747897500000|2025-05-22 07:05:00|12334|12332|12320|12318|12338|12336|12317|12315|141
1747897800000|2025-05-22 07:10:00|12317.5|12315.5|12301|12299|12320.5|12318.5|12300.5|12298.5|157
1747898100000|2025-05-22 07:15:00|12301.5|12299.5|12301|12299|12309|12307|12297.5|12295.5|107
1747898400000|2025-05-22 07:20:00|12300|12298|12305|12303|12308.5|12306.5|12299|12297|59
1747898700000|2025-05-22 07:25:00|12304.5|12302.5|12297|12295|12306|12304|12293|12291|115
1747899000000|2025-05-22 07:30:00|12298.7|12296.7|12294.7|12292.7|12298.7|12296.7|12285.2|12283.2|236
1747899300000|2025-05-22 07:35:00|12295.2|12293.2|12288.7|12286.7|12296.7|12294.7|12287.7|12285.7|85
1747899600000|2025-05-22 07:40:00|12288.9|12286.9|12286.9|12284.9|12290.4|12288.4|12280.9|12278.9|169
1747899900000|2025-05-22 07:45:00|12286.4|12284.4|12290.4|12288.4|12297.9|12295.9|12286.4|12284.4|207
1747900200000|2025-05-22 07:50:00|12290.1|12288.1|12289.6|12287.6|12292.1|12290.1|12284.6|12282.6|263
1747900500000|2025-05-22 07:55:00|12290.1|12288.1|12285.6|12283.6|12295.1|12293.1|12285.1|12283.1|80
1747900800000|2025-05-22 08:00:00|12285.5|12283.5|12287.5|12285.5|12290|12288|12279.5|12277.5|256
1747901100000|2025-05-22 08:05:00|12286.5|12284.5|12285.5|12283.5|12290|12288|12284|12282|87
1747901400000|2025-05-22 08:10:00|12285.7|12283.7|12278.7|12276.7|12286.7|12284.7|12275.7|12273.7|109
1747901700000|2025-05-22 08:15:00|12279.2|12277.2|12289.7|12287.7|12295.7|12293.7|12279.2|12277.2|99
1747902000000|2025-05-22 08:20:00|12289.4|12287.4|12288.4|12286.4|12292.4|12290.4|12283.4|12281.4|78
1747902300000|2025-05-22 08:25:00|12287.9|12285.9|12282.4|12280.4|12291.4|12289.4|12280.9|12278.9|68
1747902600000|2025-05-22 08:30:00|12283.9|12281.9|12278.9|12276.9|12288.4|12286.4|12275.9|12273.9|87
1747902900000|2025-05-22 08:35:00|12277.9|12275.9|12280.9|12278.9|12280.9|12278.9|12273.4|12271.4|287
1747903200000|2025-05-22 08:40:00|12280.2|12278.2|12280.2|12278.2|12285.2|12283.2|12270.7|12268.7|91
1747903500000|2025-05-22 08:45:00|12279.7|12277.7|12260.7|12258.7|12279.7|12277.7|12260.2|12258.2|114
1747903800000|2025-05-22 08:50:00|12261.5|12259.5|12266.5|12264.5|12269.5|12267.5|12259.5|12257.5|191
1747904100000|2025-05-22 08:55:00|12266|12264|12261|12259|12270.5|12268.5|12261|12259|107
1747904400000|2025-05-22 09:00:00|12259.8|12257.8|12261.3|12259.3|12262.8|12260.8|12254.8|12252.8|238
1747904700000|2025-05-22 09:05:00|12260.8|12258.8|12254.8|12252.8|12264.3|12262.3|12250.3|12248.3|158
1747905000000|2025-05-22 09:10:00|12255.1|12253.1|12253.1|12251.1|12256.6|12254.6|12247.1|12245.1|59
1747905300000|2025-05-22 09:15:00|12252.6|12250.6|12248.1|12246.1|12253.1|12251.1|12245.1|12243.1|165
1747905600000|2025-05-22 09:20:00|12247.9|12245.9|12246.4|12244.4|12252.9|12250.9|12245.9|12243.9|103
1747905900000|2025-05-22 09:25:00|12246.9|12244.9|12257.9|12255.9|12258.9|12256.9|12245.9|12243.9|89
1747906200000|2025-05-22 09:30:00|12257.4|12255.4|12251.4|12249.4|12257.9|12255.9|12249.9|12247.9|89
1747906500000|2025-05-22 09:35:00|12251.9|12249.9|12255.9|12253.9|12257.9|12255.9|12247.4|12245.4|162
1747906800000|2025-05-22 09:40:00|12256.1|12254.1|12251.1|12249.1|12257.6|12255.6|12249.1|12247.1|69
1747907100000|2025-05-22 09:45:00|12251.6|12249.6|12247.1|12245.1|12254.6|12252.6|12243.1|12241.1|90
1747907400000|2025-05-22 09:50:00|12248|12246|12247|12245|12250|12248|12243|12241|41
1747907700000|2025-05-22 09:55:00|12247.5|12245.5|12251|12249|12253|12251|12246.5|12244.5|69
1747908000000|2025-05-22 10:00:00|12249.3|12247.3|12247.3|12245.3|12253.8|12251.8|12246.3|12244.3|84
1747908300000|2025-05-22 10:05:00|12247.8|12245.8|12246.3|12244.3|12248.8|12246.8|12239.3|12237.3|81
1747908600000|2025-05-22 10:10:00|12247.4|12245.4|12258.9|12256.9|12261.9|12259.9|12247.4|12245.4|108
1747908900000|2025-05-22 10:15:00|12258.4|12256.4|12265.4|12263.4|12266.4|12264.4|12257.4|12255.4|40
1747909200000|2025-05-22 10:20:00|12263.8|12261.8|12255.8|12253.8|12266.8|12264.8|12255.8|12253.8|75
1747909500000|2025-05-22 10:25:00|12255.3|12253.3|12259.8|12257.8|12262.8|12260.8|12253.3|12251.3|51
1747909800000|2025-05-22 10:30:00|12260.7|12258.7|12256.2|12254.2|12265.7|12263.7|12255.7|12253.7|57
1747910100000|2025-05-22 10:35:00|12255.2|12253.2|12252.7|12250.7|12255.7|12253.7|12251.2|12249.2|49
1747910400000|2025-05-22 10:40:00|12253.4|12251.4|12248.9|12246.9|12255.4|12253.4|12245.9|12243.9|35
1747910700000|2025-05-22 10:45:00|12249.4|12247.4|12246.4|12244.4|12255.9|12253.9|12245.4|12243.4|48
1747911000000|2025-05-22 10:50:00|12247.4|12245.4|12250.9|12248.9|12251.4|12249.4|12246.9|12244.9|145
1747911300000|2025-05-22 10:55:00|12250.4|12248.4|12250.4|12248.4|12252.4|12250.4|12246.9|12244.9|53
1747911600000|2025-05-22 11:00:00|12249.2|12247.2|12251.7|12249.7|12256.2|12254.2|12248.2|12246.2|48
1747911900000|2025-05-22 11:05:00|12251.2|12249.2|12255.2|12253.2|12257.2|12255.2|12251.2|12249.2|55
1747912200000|2025-05-22 11:10:00|12254.7|12252.7|12242.7|12240.7|12254.7|12252.7|12241.7|12239.7|28
1747912500000|2025-05-22 11:15:00|12242.2|12240.2|12245.2|12243.2|12245.7|12243.7|12238.7|12236.7|40
1747912800000|2025-05-22 11:20:00|12246.6|12244.6|12238.1|12236.1|12248.1|12246.1|12237.6|12235.6|54
1747913100000|2025-05-22 11:25:00|12238.6|12236.6|12237.6|12235.6|12240.6|12238.6|12237.1|12235.1|27
1747913400000|2025-05-22 11:30:00|12237.1|12235.1|12236.6|12234.6|12242.6|12240.6|12234.6|12232.6|48
1747913700000|2025-05-22 11:35:00|12236.1|12234.1|12232.1|12230.1|12239.6|12237.6|12229.6|12227.6|34
1747914000000|2025-05-22 11:40:00|12231.6|12229.6|12232.6|12230.6|12236.6|12234.6|12230.1|12228.1|84
1747914300000|2025-05-22 11:45:00|12231.6|12229.6|12231.6|12229.6|12236.6|12234.6|12229.6|12227.6|101
1747914600000|2025-05-22 11:50:00|12231.3|12229.3|12230.8|12228.8|12232.8|12230.8|12227.3|12225.3|76
1747914900000|2025-05-22 11:55:00|12230.3|12228.3|12222.3|12220.3|12234.3|12232.3|12222.3|12220.3|73
1747915200000|2025-05-22 12:00:00|12223.1|12221.1|12217.1|12215.1|12224.6|12222.6|12211.6|12209.6|146
1747915500000|2025-05-22 12:05:00|12218.6|12216.6|12223.6|12221.6|12226.1|12224.1|12217.6|12215.6|136
1747915800000|2025-05-22 12:10:00|12223.4|12221.4|12203.4|12201.4|12223.4|12221.4|12202.9|12200.9|124
1747916100000|2025-05-22 12:15:00|12203.9|12201.9|12208.9|12206.9|12209.4|12207.4|12200.9|12198.9|121
1747916400000|2025-05-22 12:20:00|12209.8|12207.8|12212.3|12210.3|12216.3|12214.3|12209.3|12207.3|62
1747916700000|2025-05-22 12:25:00|12212.8|12210.8|12208.8|12206.8|12217.8|12215.8|12208.3|12206.3|124
1747917000000|2025-05-22 12:30:00|12208.1|12206.1|12212.6|12210.6|12212.6|12210.6|12207.1|12205.1|119
1747917300000|2025-05-22 12:35:00|12212.1|12210.1|12228.6|12226.6|12230.6|12228.6|12211.6|12209.6|117
1747917600000|2025-05-22 12:40:00|12227|12225|12231|12229|12232|12230|12223|12221|37
1747917900000|2025-05-22 12:45:00|12230.5|12228.5|12238.5|12236.5|12241|12239|12226.5|12224.5|61
1747918200000|2025-05-22 12:50:00|12238.3|12236.3|12242.3|12240.3|12242.8|12240.8|12234.8|12232.8|45
1747918500000|2025-05-22 12:55:00|12241.8|12239.8|12247.8|12245.8|12248.3|12246.3|12241.3|12239.3|86
1747918800000|2025-05-22 13:00:00|12247.3|12245.3|12244.3|12242.3|12251.3|12249.3|12242.3|12240.3|129
1747919100000|2025-05-22 13:05:00|12243.8|12241.8|12233.3|12231.3|12248.3|12246.3|12233.3|12231.3|51
1747919400000|2025-05-22 13:10:00|12234.3|12232.3|12233.8|12231.8|12237.3|12235.3|12229.3|12227.3|49
1747919700000|2025-05-22 13:15:00|12234.3|12232.3|12222.8|12220.8|12234.3|12232.3|12222.3|12220.3|49
1747920000000|2025-05-22 13:20:00|12222.7|12220.7|12218.7|12216.7|12223.2|12221.2|12215.2|12213.2|50
1747920300000|2025-05-22 13:25:00|12218.2|12216.2|12218.7|12216.7|12225.2|12223.2|12215.7|12213.7|116
1747920600000|2025-05-22 13:30:00|12218.8|12216.8|12212.3|12210.3|12226.3|12224.3|12210.3|12208.3|152
1747920900000|2025-05-22 13:35:00|12211.8|12209.8|12217.3|12215.3|12218.3|12216.3|12208.3|12206.3|89
1747921200000|2025-05-22 13:40:00|12218.1|12216.1|12219.1|12217.1|12228.6|12226.6|12218.1|12216.1|103
1747921500000|2025-05-22 13:45:00|12217.6|12215.6|12204.1|12202.1|12219.6|12217.6|12202.1|12200.1|164
1747921800000|2025-05-22 13:50:00|12203.6|12201.6|12219.1|12217.1|12224.6|12222.6|12201.6|12199.6|249
1747922100000|2025-05-22 13:55:00|12219.6|12217.6|12213.1|12211.1|12222.1|12220.1|12210.1|12208.1|330
1747922400000|2025-05-22 14:00:00|12213.6|12211.6|12213.6|12211.6|12217.6|12215.6|12209.1|12207.1|194
1747922700000|2025-05-22 14:05:00|12214.1|12212.1|12222.1|12220.1|12223.1|12221.1|12208.6|12206.6|206
1747923000000|2025-05-22 14:10:00|12221.6|12219.6|12230.6|12228.6|12234.6|12232.6|12218.6|12216.6|92
1747923300000|2025-05-22 14:15:00|12230.1|12228.1|12241.1|12239.1|12243.1|12241.1|12229.1|12227.1|67
1747923600000|2025-05-22 14:20:00|12241.6|12239.6|12230.6|12228.6|12244.6|12242.6|12230.6|12228.6|51
1747923900000|2025-05-22 14:25:00|12231.1|12229.1|12238.1|12236.1|12239.1|12237.1|12231.1|12229.1|58
1747924200000|2025-05-22 14:30:00|12238.8|12236.8|12241.3|12239.3|12243.8|12241.8|12237.3|12235.3|96
1747924500000|2025-05-22 14:35:00|12240.8|12238.8|12235.3|12233.3|12243.3|12241.3|12232.3|12230.3|151
1747924800000|2025-05-22 14:40:00|12235|12233|12237|12235|12242|12240|12232.5|12230.5|175
1747925100000|2025-05-22 14:45:00|12237.5|12235.5|12241|12239|12241.5|12239.5|12234|12232|143
1747925400000|2025-05-22 14:50:00|12241.5|12239.5|12245.5|12243.5|12249.5|12247.5|12241|12239|111
1747925700000|2025-05-22 14:55:00|12245|12243|12255|12253|12255.5|12253.5|12244.5|12242.5|99
1747926000000|2025-05-22 15:00:00|12253.7|12251.7|12251.7|12249.7|12257.2|12255.2|12251.2|12249.2|137
1747926300000|2025-05-22 15:05:00|12251.2|12249.2|12258.7|12256.7|12261.7|12259.7|12250.2|12248.2|180
1747926600000|2025-05-22 15:10:00|12258.4|12256.4|12261.9|12259.9|12265.4|12263.4|12256.4|12254.4|208
1747926900000|2025-05-22 15:15:00|12262.4|12260.4|12265.9|12263.9|12266.4|12264.4|12255.9|12253.9|766
1747927200000|2025-05-22 15:20:00|12260|12258|12268|12266|12269.5|12267.5|12260|12258|405
1747927500000|2025-05-22 15:25:00|12267.5|12265.5|12266|12264|12281|12279|12265.5|12263.5|2075
1747927800000|2025-05-22 15:30:00|12265|12263|12269|12267|12272|12270|12262.5|12260.5|1024
1747928100000|2025-05-22 15:35:00|12269.5|12267.5|12275.5|12273.5|12280|12278|12269|12267|664
1747928400000|2025-05-22 15:40:00|12275|12273|12275|12273|12281|12279|12271|12269|197
1747928700000|2025-05-22 15:45:00|12275.5|12273.5|12276.5|12274.5|12283|12281|12275|12273|73
1747929000000|2025-05-22 15:50:00|12276|12274|12282.5|12280.5|12282.5|12280.5|12275|12273|30
1747929300000|2025-05-22 15:55:00|12282|12280|12285|12283|12285|12283|12280|12278|32
1747929600000|2025-05-22 16:00:00|12285.5|12283.5|12290.5|12288.5|12292.5|12290.5|12283|12281|94
1747929900000|2025-05-22 16:05:00|12290|12288|12297.5|12295.5|12297.5|12295.5|12284.5|12282.5|47
1747930200000|2025-05-22 16:10:00|12297|12295|12313.5|12311.5|12314|12312|12297|12295|304
1747930500000|2025-05-22 16:15:00|12314|12312|12319.5|12317.5|12338|12336|12313.5|12311.5|531
1747930800000|2025-05-22 16:20:00|12319|12317|12308.5|12306.5|12319.5|12317.5|12307.5|12305.5|109
1747931100000|2025-05-22 16:25:00|12308|12306|12303.5|12301.5|12309|12307|12298.5|12296.5|122
1747931400000|2025-05-22 16:30:00|12304|12302|12292|12290|12305.5|12303.5|12291.5|12289.5|48
1747931700000|2025-05-22 16:35:00|12293.5|12291.5|12290.5|12288.5|12296|12294|12289.5|12287.5|62
1747932000000|2025-05-22 16:40:00|12290|12288|12295|12293|12299|12297|12289|12287|20
1747932300000|2025-05-22 16:45:00|12295.5|12293.5|12282|12280|12296|12294|12280.5|12278.5|28
1747932600000|2025-05-22 16:50:00|12281.5|12279.5|12289.5|12287.5|12290.5|12288.5|12281.5|12279.5|7
1747932900000|2025-05-22 16:55:00|12289|12287|12281.5|12279.5|12290.5|12288.5|12279.5|12277.5|6
1747933200000|2025-05-22 17:00:00|12282|12280|12278|12276|12283|12281|12277.5|12275.5|18
1747933500000|2025-05-22 17:05:00|12277.5|12275.5|12279.5|12277.5|12283|12281|12277|12275|4
1747933800000|2025-05-22 17:10:00|12280|12278|12281|12279|12283.5|12281.5|12278|12276|4
1747934100000|2025-05-22 17:15:00|12281.5|12279.5|12297|12295|12301|12299|12281|12279|24
1747934400000|2025-05-22 17:20:00|12297.5|12295.5|12311|12309|12312|12310|12297|12295|44
1747934700000|2025-05-22 17:25:00|12311.5|12309.5|12310|12308|12316.5|12314.5|12309.5|12307.5|13
1747935000000|2025-05-22 17:30:00|12310.5|12308.5|12316|12314|12316|12314|12306|12304|19
1747935300000|2025-05-22 17:35:00|12315.5|12313.5|12315|12313|12318.5|12316.5|12310.5|12308.5|13
1747935600000|2025-05-22 17:40:00|12315.5|12313.5|12319|12317|12319|12317|12312|12310|9
1747935900000|2025-05-22 17:45:00|12320|12318|12316.5|12314.5|12321.5|12319.5|12314|12312|39
1747936200000|2025-05-22 17:50:00|12317|12315|12313.5|12311.5|12317.5|12315.5|12313.5|12311.5|11
1747936500000|2025-05-22 17:55:00|12314|12312|12315|12313|12321|12319|12313.5|12311.5|13
1747936800000|2025-05-22 18:00:00|12314.5|12312.5|12313.5|12311.5|12316.5|12314.5|12312.5|12310.5|3
1747937100000|2025-05-22 18:05:00|12314|12312|12313|12311|12315|12313|12308.5|12306.5|5
1747937400000|2025-05-22 18:10:00|12312.5|12310.5|12314.5|12312.5|12316|12314|12309.5|12307.5|5
1747937700000|2025-05-22 18:15:00|12315|12313|12317|12315|12317.5|12315.5|12313|12311|8
1747938000000|2025-05-22 18:20:00|12316.5|12314.5|12316|12314|12319|12317|12312|12310|1
1747938300000|2025-05-22 18:25:00|12315.5|12313.5|12313.5|12311.5|12316.5|12314.5|12312|12310|1
1747938600000|2025-05-22 18:30:00|12313|12311|12315.5|12313.5|12316.5|12314.5|12311.5|12309.5|16
1747938900000|2025-05-22 18:35:00|12316|12314|12305.5|12303.5|12317|12315|12305.5|12303.5|7
1747939200000|2025-05-22 18:40:00|12305|12303|12308.5|12306.5|12310.5|12308.5|12305|12303|26
1747939500000|2025-05-22 18:45:00|12309|12307|12307|12305|12311.5|12309.5|12306|12304|2
1747939800000|2025-05-22 18:50:00|12307.5|12305.5|12312|12310|12314.5|12312.5|12306.5|12304.5|1
1747940100000|2025-05-22 18:55:00|12312.5|12310.5|12315.5|12313.5|12320|12318|12312.5|12310.5|8
1747940400000|2025-05-22 19:00:00|12316|12314|12318|12316|12321|12319|12315.5|12313.5|16
1747940700000|2025-05-22 19:05:00|12317.5|12315.5|12312|12310|12319|12317|12312|12310|9
1747941000000|2025-05-22 19:10:00|12311.5|12309.5|12315.5|12313.5|12315.5|12313.5|12311|12309|6
1747941300000|2025-05-22 19:15:00|12316|12314|12312.5|12310.5|12316|12314|12309.5|12307.5|4
1747941600000|2025-05-22 19:20:00|12312|12310|12316|12314|12318|12316|12312|12310|1
1747941900000|2025-05-22 19:25:00|12316.5|12314.5|12323|12321|12323.5|12321.5|12315.5|12313.5|1
1747942200000|2025-05-22 19:30:00|12322.5|12320.5|12316.5|12314.5|12323|12321|12312.5|12310.5|21
1747942500000|2025-05-22 19:35:00|12316|12314|12311|12309|12316|12314|12311|12309|9
1747942800000|2025-05-22 19:40:00|12310.5|12308.5|12307|12305|12313|12311|12306.5|12304.5|18
1747943100000|2025-05-22 19:45:00|12306.5|12304.5|12308|12306|12309|12307|12299.5|12297.5|7
1747943400000|2025-05-22 19:50:00|12308.5|12306.5|12294|12292|12312|12310|12294|12292|39
1747943700000|2025-05-22 19:55:00|12294.5|12292.5|12286.9|12280.9|12296|12294|12280|12278|119
1747944000000|2025-05-22 20:00:00|12287|12281|12294.2|12288.2|12294.8|12288.8|12287|12281|0
1747944300000|2025-05-22 20:05:00|12294.5|12288.5|12293|12287|12294.8|12288.8|12290.8|12284.8|0
1747944600000|2025-05-22 20:10:00|12292.6|12286.6|12290.4|12284.4|12293|12287|12289.2|12283.2|0
1747944900000|2025-05-22 20:15:00|12290.5|12284.5|12289.2|12283.2|12292.6|12286.6|12288.6|12282.6|0
1747945200000|2025-05-22 20:20:00|12288.9|12282.9|12289.4|12283.4|12290.8|12284.8|12288.6|12282.6|0
1747945500000|2025-05-22 20:25:00|12289.2|12283.2|12287.9|12281.9|12289.2|12283.2|12287|12281|0
1747945800000|2025-05-22 20:30:00|12287.6|12281.6|12291.1|12285.1|12291.4|12285.4|12287.2|12281.2|0
1747946100000|2025-05-22 20:35:00|12290.8|12284.8|12292.6|12286.6|12293|12287|12290.4|12284.4|0
1747946400000|2025-05-22 20:40:00|12292.3|12286.3|12293.7|12287.7|12294.8|12288.8|12290.8|12284.8|0
1747946700000|2025-05-22 20:45:00|12293.8|12287.8|12296.4|12290.4|12296.4|12290.4|12293|12287|0
1747947000000|2025-05-22 20:50:00|12296|12290|12299.3|12293.3|12299.6|12293.6|12295.5|12289.5|0
1747947300000|2025-05-22 20:55:00|12299.2|12293.2|12300.9|12294.9|12301.5|12295.5|12298.6|12292.6|0
1747947600000|2025-05-22 21:00:00|12300.8|12294.8|12301.2|12295.2|12301.4|12295.4|12300.4|12294.4|0
1747947900000|2025-05-22 21:05:00|12301.4|12295.4|12302.2|12296.2|12303.1|12297.1|12301.4|12295.4|0
1747948200000|2025-05-22 21:10:00|12302|12296|12301.5|12295.5|12302.2|12296.2|12301.5|12295.5|0
1747948500000|2025-05-22 21:15:00|12301.7|12295.7|12301.7|12295.7|12302|12296|12301.5|12295.5|0
1747948800000|2025-05-22 21:20:00|12301.9|12295.9|12301|12295|12302.2|12296.2|12301|12295|0
1747949100000|2025-05-22 21:25:00|12301.2|12295.2|12301.2|12295.2|12301.4|12295.4|12301|12295|0
1747949400000|2025-05-22 21:30:00|12301|12295|12300.9|12294.9|12301.4|12295.4|12300.5|12294.5|0
1747949700000|2025-05-22 21:35:00|12300.7|12294.7|12300.9|12294.9|12301|12295|12300.5|12294.5|0
1747950000000|2025-05-22 21:40:00|12301|12295|12300.9|12294.9|12301|12295|12300.9|12294.9|0
1747950300000|2025-05-22 21:45:00|12301|12295|12301|12295|12301.2|12295.2|12301|12295|0
1747950600000|2025-05-22 21:50:00|12301.2|12295.2|12301.4|12295.4|12301.4|12295.4|12300.5|12294.5|0
1747950900000|2025-05-22 21:55:00|12301.5|12295.5|12303.1|12297.1|12303.1|12297.1|12301.5|12295.5|0
1747951200000|2025-05-22 22:00:00|12304.6|12298.6|12298.3|12292.3|12306.6|12300.6|12297.8|12291.8|0
1747951500000|2025-05-22 22:05:00|12298.5|12292.5|12298|12292|12300|12294|12297.6|12291.6|0
1747951800000|2025-05-22 22:10:00|12297.8|12291.8|12297.5|12291.5|12299.5|12293.5|12296.6|12290.6|0
1747952100000|2025-05-22 22:15:00|12297.6|12291.6|12298.5|12292.5|12299.2|12293.2|12297.1|12291.1|0
1747952400000|2025-05-22 22:20:00|12297.9|12291.9|12296.6|12290.6|12298.3|12292.3|12296.4|12290.4|0
1747952700000|2025-05-22 22:25:00|12296.4|12290.4|12294.4|12288.4|12297.1|12291.1|12293.9|12287.9|0
1747953000000|2025-05-22 22:30:00|12294.8|12288.8|12293.4|12287.4|12294.8|12288.8|12292.9|12286.9|0
1747953300000|2025-05-22 22:35:00|12293.6|12287.6|12292.6|12286.6|12293.6|12287.6|12292.6|12286.6|0
1747953600000|2025-05-22 22:40:00|12292.7|12286.7|12292.6|12286.6|12293.7|12287.7|12291.7|12285.7|0
1747953900000|2025-05-22 22:45:00|12292.3|12286.3|12290.1|12284.1|12292.4|12286.4|12289.8|12283.8|0
1747954200000|2025-05-22 22:50:00|12290.2|12284.2|12280.6|12274.6|12290.5|12284.5|12280.3|12274.3|0
1747954500000|2025-05-22 22:55:00|12280.3|12274.3|12281.7|12275.7|12282.3|12276.3|12280.1|12274.1|0
1747954800000|2025-05-22 23:00:00|12281.3|12275.3|12282|12276|12282.3|12276.3|12278.8|12272.8|0
1747955100000|2025-05-22 23:05:00|12282.2|12276.2|12282.9|12276.9|12283.2|12277.2|12281.7|12275.7|0
1747955400000|2025-05-22 23:10:00|12282.5|12276.5|12286.8|12280.8|12286.8|12280.8|12282|12276|0
1747955700000|2025-05-22 23:15:00|12287.1|12281.1|12288.3|12282.3|12288.6|12282.6|12286.8|12280.8|0
1747956000000|2025-05-22 23:20:00|12288.1|12282.1|12287.6|12281.6|12289.5|12283.5|12287.6|12281.6|0
1747956300000|2025-05-22 23:25:00|12287.3|12281.3|12288.6|12282.6|12289.5|12283.5|12286.9|12280.9|0
1747956600000|2025-05-22 23:30:00|12289|12283|12288.1|12282.1|12290.4|12284.4|12288.1|12282.1|0
1747956900000|2025-05-22 23:35:00|12288|12282|12285.4|12279.4|12288.5|12282.5|12284.8|12278.8|0
1747957200000|2025-05-22 23:40:00|12285.3|12279.3|12286.3|12280.3|12287|12281|12284.8|12278.8|0
1747957500000|2025-05-22 23:45:00|12285.9|12279.9|12288.6|12282.6|12288.6|12282.6|12285.4|12279.4|0
1747957800000|2025-05-22 23:50:00|12288.7|12282.7|12291|12285|12291.2|12285.2|12288.7|12282.7|0
1747958100000|2025-05-22 23:55:00|12290.8|12284.8|12288.2|12282.2|12291.7|12285.7|12287.8|12281.8|0
1747958400000|2025-05-23 00:00:00|12288.7|12282.7|12293.1|12287.1|12294.8|12288.8|12288|12282|0
1747958700000|2025-05-23 00:05:00|12293.3|12287.3|12291.1|12285.1|12294.1|12288.1|12290.9|12284.9|0
1747959000000|2025-05-23 00:10:00|12291.2|12285.2|12292.9|12286.9|12294.8|12288.8|12290.2|12284.2|0
1747959300000|2025-05-23 00:15:00|12292.6|12286.6|12291.4|12285.4|12293.1|12287.1|12288.1|12282.1|0
1747959600000|2025-05-23 00:20:00|12289.8|12283.8|12291.3|12285.3|12293.8|12287.8|12289.8|12283.8|0
1747959900000|2025-05-23 00:25:00|12291.4|12285.4|12294.7|12288.7|12294.7|12288.7|12289.7|12283.7|0
1747960200000|2025-05-23 00:30:00|12295.5|12289.5|12293.7|12287.7|12296.4|12290.4|12293|12287|0
1747960500000|2025-05-23 00:35:00|12295.4|12289.4|12293.7|12287.7|12298.7|12292.7|12293.7|12287.7|0
1747960800000|2025-05-23 00:40:00|12293.6|12287.6|12292|12286|12293.6|12287.6|12292|12286|0
1747961100000|2025-05-23 00:45:00|12293.7|12287.7|12295.4|12289.4|12295.4|12289.4|12292|12286|0
1747961400000|2025-05-23 00:50:00|12297|12291|12297.1|12291.1|12297.1|12291.1|12297|12291|0
1747961700000|2025-05-23 00:55:00|12295.4|12289.4|12298.8|12292.8|12298.8|12292.8|12295.4|12289.4|0
1747962000000|2025-05-23 01:00:00|12297.9|12291.9|12293.7|12287.7|12298.8|12292.8|12292.8|12286.8|0
1747962300000|2025-05-23 01:05:00|12293.6|12287.6|12290.3|12284.3|12293.7|12287.7|12288.6|12282.6|0
1747962600000|2025-05-23 01:10:00|12291.9|12285.9|12291.9|12285.9|12291.9|12285.9|12290.2|12284.2|0
1747962900000|2025-05-23 01:15:00|12292.7|12286.7|12292.8|12286.8|12293.6|12287.6|12291.9|12285.9|0
1747963200000|2025-05-23 01:20:00|12293.6|12287.6|12291.9|12285.9|12293.6|12287.6|12290.2|12284.2|0
1747963500000|2025-05-23 01:25:00|12293.6|12287.6|12295.3|12289.3|12295.3|12289.3|12293.6|12287.6|0
1747963800000|2025-05-23 01:30:00|12295.2|12289.2|12293.7|12287.7|12295.3|12289.3|12293.6|12287.6|0
1747964100000|2025-05-23 01:35:00|12293.6|12287.6|12292|12286|12293.7|12287.7|12290.3|12284.3|0
1747964400000|2025-05-23 01:40:00|12292.8|12286.8|12291.9|12285.9|12292.8|12286.8|12290.2|12284.2|0
1747964700000|2025-05-23 01:45:00|12293.6|12287.6|12290.3|12284.3|12293.6|12287.6|12290.2|12284.2|0
1747965000000|2025-05-23 01:50:00|12291.1|12285.1|12290.2|12284.2|12291.9|12285.9|12288.6|12282.6|0
1747965300000|2025-05-23 01:55:00|12288.6|12282.6|12290.3|12284.3|12290.3|12284.3|12288.6|12282.6|0
1747965600000|2025-05-23 02:00:00|12290.2|12284.2|12292|12286|12292.8|12286.8|12290.2|12284.2|0
1747965900000|2025-05-23 02:05:00|12291.2|12285.2|12292|12286|12292|12286|12291.2|12285.2|0
1747966200000|2025-05-23 02:10:00|12292.1|12286.1|12297.1|12291.1|12297.1|12291.1|12292.1|12286.1|0
1747966500000|2025-05-23 02:15:00|12295.4|12289.4|12295.5|12289.5|12297.1|12291.1|12295.4|12289.4|0
1747967100000|2025-05-23 02:25:00|12297.2|12291.2|12297.2|12291.2|12297.2|12291.2|12297.2|12291.2|0
1747967400000|2025-05-23 02:30:00|12295.6|12289.6|12292.1|12286.1|12295.6|12289.6|12290.4|12284.4|0
1747967700000|2025-05-23 02:35:00|12293.7|12287.7|12293.8|12287.8|12293.8|12287.8|12292.1|12286.1|0
1747968000000|2025-05-23 02:40:00|12293.7|12287.7|12292.1|12286.1|12293.7|12287.7|12292.1|12286.1|0
1747968300000|2025-05-23 02:45:00|12295.4|12289.4|12296.3|12290.3|12296.3|12290.3|12295.4|12289.4|0
1747968600000|2025-05-23 02:50:00|12296.2|12290.2|12296.2|12290.2|12296.3|12290.3|12294.6|12288.6|0
1747968900000|2025-05-23 02:55:00|12296.3|12290.3|12297.9|12291.9|12298.7|12292.7|12296.2|12290.2|0
1747969200000|2025-05-23 03:00:00|12296.2|12290.2|12297|12291|12298.8|12292.8|12296.2|12290.2|0
1747969500000|2025-05-23 03:05:00|12296.2|12290.2|12293.7|12287.7|12296.2|12290.2|12292|12286|0
1747969800000|2025-05-23 03:10:00|12295.4|12289.4|12293.7|12287.7|12295.4|12289.4|12293.7|12287.7|0
1747970100000|2025-05-23 03:15:00|12292|12286|12295.4|12289.4|12295.4|12289.4|12292|12286|0
1747970400000|2025-05-23 03:20:00|12296.3|12290.3|12295.5|12289.5|12297.2|12291.2|12295.4|12289.4|0
1747970700000|2025-05-23 03:25:00|12294.7|12288.7|12293.8|12287.8|12295.5|12289.5|12292.2|12286.2|0
1747971000000|2025-05-23 03:30:00|12293|12287|12290.4|12284.4|12293.8|12287.8|12290.4|12284.4|0
1747971300000|2025-05-23 03:35:00|12289.6|12283.6|12290.3|12284.3|12290.4|12284.4|12287.9|12281.9|0
1747971600000|2025-05-23 03:40:00|12290.4|12284.4|12290.3|12284.3|12290.4|12284.4|12290.3|12284.3|0
1747971900000|2025-05-23 03:45:00|12290.4|12284.4|12290.4|12284.4|12292|12286|12290.3|12284.3|0
1747972200000|2025-05-23 03:50:00|12292.1|12286.1|12292.1|12286.1|12293.8|12287.8|12292.1|12286.1|0
1747972500000|2025-05-23 03:55:00|12292|12286|12292.1|12286.1|12292.1|12286.1|12292|12286|0
1747972800000|2025-05-23 04:00:00|12292|12286|12288.7|12282.7|12292|12286|12288.7|12282.7|0
1747973100000|2025-05-23 04:05:00|12289.5|12283.5|12288.6|12282.6|12290.3|12284.3|12288.6|12282.6|0
1747973400000|2025-05-23 04:10:00|12288.7|12282.7|12288.6|12282.6|12288.7|12282.7|12288.6|12282.6|0
1747973700000|2025-05-23 04:15:00|12288.7|12282.7|12287|12281|12288.7|12282.7|12287|12281|0
1747974000000|2025-05-23 04:20:00|12288.7|12282.7|12287|12281|12288.7|12282.7|12287|12281|0
1747974300000|2025-05-23 04:25:00|12285.3|12279.3|12287|12281|12287|12281|12285.3|12279.3|0
1747974600000|2025-05-23 04:30:00|12286.9|12280.9|12286.9|12280.9|12287|12281|12286.9|12280.9|0
1747974900000|2025-05-23 04:35:00|12285.3|12279.3|12282.8|12276.8|12286.9|12280.9|12282.7|12276.7|0
1747975200000|2025-05-23 04:40:00|12283.6|12277.6|12283.6|12277.6|12285.2|12279.2|12283.6|12277.6|0
1747975500000|2025-05-23 04:45:00|12277|12271|12280.2|12274.2|12281.9|12275.9|12277|12271|0
1747975800000|2025-05-23 04:50:00|12281.9|12275.9|12283.5|12277.5|12283.5|12277.5|12281.8|12275.8|0
1747976100000|2025-05-23 04:55:00|12281.8|12275.8|12283.5|12277.5|12283.5|12277.5|12280.1|12274.1|0
1747976400000|2025-05-23 05:00:00|12283.6|12277.6|12283.6|12277.6|12285.2|12279.2|12283.5|12277.5|0
1747976700000|2025-05-23 05:05:00|12285.2|12279.2|12285.3|12279.3|12285.3|12279.3|12283.6|12277.6|0
1747977000000|2025-05-23 05:10:00|12287|12281|12287|12281|12287|12281|12285.3|12279.3|0
1747977300000|2025-05-23 05:15:00|12287.8|12281.8|12288.6|12282.6|12288.7|12282.7|12287.8|12281.8|0
1747977600000|2025-05-23 05:20:00|12288.7|12282.7|12288.8|12282.8|12290.5|12284.5|12288.6|12282.6|0
1747977900000|2025-05-23 05:25:00|12290.5|12284.5|12290.5|12284.5|12290.5|12284.5|12290.5|12284.5|0
1747978200000|2025-05-23 05:30:00|12289.7|12283.7|12285.4|12279.4|12290.5|12284.5|12283.8|12277.8|0
1747978500000|2025-05-23 05:35:00|12283.8|12277.8|12285.4|12279.4|12285.4|12279.4|12283.7|12277.7|0
1747978800000|2025-05-23 05:40:00|12283.7|12277.7|12287.1|12281.1|12287.1|12281.1|12283.7|12277.7|0
1747979100000|2025-05-23 05:45:00|12285.4|12279.4|12283.7|12277.7|12285.4|12279.4|12282.9|12276.9|0
1747979400000|2025-05-23 05:50:00|12282|12276|12278.7|12272.7|12282|12276|12278.7|12272.7|0
1747979700000|2025-05-23 05:55:00|12277.1|12271.1|12280.4|12274.4|12280.4|12274.4|12275.4|12269.4|0
1747980000000|2025-05-23 06:00:00|12280.3|12274.3|12284.6|12282.6|12296.1|12294.1|12280.3|12274.3|29
1747980300000|2025-05-23 06:05:00|12284.1|12282.1|12273.1|12271.1|12284.1|12282.1|12272.1|12270.1|23
1747980600000|2025-05-23 06:10:00|12272.6|12270.6|12273.6|12271.6|12273.6|12271.6|12268.1|12266.1|47
1747980900000|2025-05-23 06:15:00|12273.1|12271.1|12267.1|12265.1|12273.1|12271.1|12264.6|12262.6|46
1747981200000|2025-05-23 06:20:00|12266.6|12264.6|12272.1|12270.1|12272.6|12270.6|12265.1|12263.1|4
1747981500000|2025-05-23 06:25:00|12271.6|12269.6|12282.6|12280.6|12283.1|12281.1|12270.6|12268.6|17
1747981800000|2025-05-23 06:30:00|12283.1|12281.1|12286.6|12284.6|12286.6|12284.6|12277.6|12275.6|5
1747982100000|2025-05-23 06:35:00|12282.1|12280.1|12283.6|12281.6|12283.6|12281.6|12280.1|12278.1|8
1747982400000|2025-05-23 06:40:00|12284.1|12282.1|12289.6|12287.6|12290.1|12288.1|12281.1|12279.1|19
1747982700000|2025-05-23 06:45:00|12289.1|12287.1|12292.6|12290.6|12293.1|12291.1|12288.6|12286.6|7
1747983000000|2025-05-23 06:50:00|12293.1|12291.1|12287.1|12285.1|12294.6|12292.6|12287.1|12285.1|47
1747983300000|2025-05-23 06:55:00|12286.6|12284.6|12281.6|12279.6|12287.6|12285.6|12274.1|12272.1|151
1747983600000|2025-05-23 07:00:00|12286.6|12284.6|12305.6|12303.6|12307.6|12305.6|12286.6|12284.6|437
1747983900000|2025-05-23 07:05:00|12306.6|12304.6|12313.6|12311.6|12317.6|12315.6|12306.6|12304.6|178
1747984200000|2025-05-23 07:10:00|12313.1|12311.1|12311.1|12309.1|12316.6|12314.6|12302.6|12300.6|235
1747984500000|2025-05-23 07:15:00|12311.6|12309.6|12316.6|12314.6|12319.6|12317.6|12308.1|12306.1|144
1747984800000|2025-05-23 07:20:00|12316.3|12314.3|12301.3|12299.3|12318.8|12316.8|12298.8|12296.8|297
1747985100000|2025-05-23 07:25:00|12301.8|12299.8|12308.3|12306.3|12308.3|12306.3|12301.3|12299.3|87
1747985400000|2025-05-23 07:30:00|12309|12307|12316|12314|12316|12314|12303|12301|91
1747985700000|2025-05-23 07:35:00|12315.5|12313.5|12325|12323|12327|12325|12315|12313|64
1747986000000|2025-05-23 07:40:00|12324.9|12322.9|12324.9|12322.9|12325.9|12323.9|12316.9|12314.9|61
1747986300000|2025-05-23 07:45:00|12324.4|12322.4|12311.9|12309.9|12324.9|12322.9|12311.9|12309.9|68
1747986600000|2025-05-23 07:50:00|12312|12310|12304|12302|12317|12315|12304|12302|37
1747986900000|2025-05-23 07:55:00|12304.5|12302.5|12307|12305|12313|12311|12304|12302|55
1747987200000|2025-05-23 08:00:00|12307.8|12305.8|12307.3|12305.3|12314.3|12312.3|12305.8|12303.8|43
1747987500000|2025-05-23 08:05:00|12307.8|12305.8|12314.8|12312.8|12314.8|12312.8|12305.8|12303.8|74
1747987800000|2025-05-23 08:10:00|12313.7|12311.7|12321.2|12319.2|12324.2|12322.2|12311.7|12309.7|165
1747988100000|2025-05-23 08:15:00|12320.7|12318.7|12315.2|12313.2|12321.2|12319.2|12308.7|12306.7|39
1747988400000|2025-05-23 08:20:00|12316.4|12314.4|12320.9|12318.9|12324.4|12322.4|12312.9|12310.9|48
1747988700000|2025-05-23 08:25:00|12321.4|12319.4|12322.4|12320.4|12325.4|12323.4|12319.9|12317.9|52
1747989000000|2025-05-23 08:30:00|12321.6|12319.6|12310.1|12308.1|12322.1|12320.1|12308.6|12306.6|46
1747989300000|2025-05-23 08:35:00|12309.6|12307.6|12310.6|12308.6|12311.1|12309.1|12306.6|12304.6|24
1747989600000|2025-05-23 08:40:00|12311.6|12309.6|12302.6|12300.6|12314.1|12312.1|12301.1|12299.1|49
1747989900000|2025-05-23 08:45:00|12303.1|12301.1|12301.1|12299.1|12303.1|12301.1|12295.1|12293.1|57
1747990200000|2025-05-23 08:50:00|12300.3|12298.3|12291.3|12289.3|12301.3|12299.3|12289.3|12287.3|66
1747990500000|2025-05-23 08:55:00|12290.8|12288.8|12290.3|12288.3|12293.3|12291.3|12286.8|12284.8|57
1747990800000|2025-05-23 09:00:00|12291.1|12289.1|12284.1|12282.1|12291.1|12289.1|12282.6|12280.6|50
1747991100000|2025-05-23 09:05:00|12283.6|12281.6|12281.6|12279.6|12285.6|12283.6|12278.1|12276.1|87
1747991400000|2025-05-23 09:10:00|12281.1|12279.1|12286.1|12284.1|12287.6|12285.6|12281.1|12279.1|45
1747991700000|2025-05-23 09:15:00|12285.6|12283.6|12293.1|12291.1|12296.1|12294.1|12283.1|12281.1|33
1747992000000|2025-05-23 09:20:00|12292.6|12290.6|12271.6|12269.6|12293.6|12291.6|12271.1|12269.1|158
1747992300000|2025-05-23 09:25:00|12271.1|12269.1|12265.6|12263.6|12271.6|12269.6|12263.1|12261.1|98
1747992600000|2025-05-23 09:30:00|12267.5|12265.5|12283.5|12281.5|12283.5|12281.5|12267.5|12265.5|49
1747992900000|2025-05-23 09:35:00|12284|12282|12281.5|12279.5|12288.5|12286.5|12280.5|12278.5|70
1747993200000|2025-05-23 09:40:00|12281|12279|12283.5|12281.5|12283.5|12281.5|12278.5|12276.5|37
1747993500000|2025-05-23 09:45:00|12283|12281|12283.2|12281.2|12286.5|12284.5|12278.2|12276.2|82
1747993800000|2025-05-23 09:50:00|12282|12280|12287.5|12285.5|12289.5|12287.5|12278.5|12276.5|77
1747994100000|2025-05-23 09:55:00|12288|12286|12288|12286|12296|12294|12286.5|12284.5|49
1747994400000|2025-05-23 10:00:00|12288.2|12286.2|12281.7|12279.7|12294.7|12292.7|12281.7|12279.7|30
1747994700000|2025-05-23 10:05:00|12280.7|12278.7|12282.7|12280.7|12283.2|12281.2|12277.7|12275.7|28
1747995000000|2025-05-23 10:10:00|12283.2|12281.2|12275.2|12273.2|12285.2|12283.2|12273.2|12271.2|47
1747995300000|2025-05-23 10:15:00|12277.7|12275.7|12284.2|12282.2|12285.2|12283.2|12277.7|12275.7|25
1747995600000|2025-05-23 10:20:00|12284|12282|12283|12281|12287.5|12285.5|12281|12279|35
1747995900000|2025-05-23 10:25:00|12282.5|12280.5|12280|12278|12285.5|12283.5|12278|12276|52
1747996200000|2025-05-23 10:30:00|12280.6|12278.6|12278.6|12276.6|12281.6|12279.6|12275.1|12273.1|52
1747996500000|2025-05-23 10:35:00|12279.1|12277.1|12275.6|12273.6|12281.1|12279.1|12274.1|12272.1|33
1747996800000|2025-05-23 10:40:00|12275.7|12273.7|12281.7|12279.7|12282.7|12280.7|12275.7|12273.7|30
1747997100000|2025-05-23 10:45:00|12282.2|12280.2|12281.7|12279.7|12284.7|12282.7|12279.7|12277.7|27
1747997400000|2025-05-23 10:50:00|12280.4|12278.4|12279.4|12277.4|12282.4|12280.4|12277.4|12275.4|24
1747997700000|2025-05-23 10:55:00|12279.9|12277.9|12283.4|12281.4|12285.4|12283.4|12279.9|12277.9|29
1747998000000|2025-05-23 11:00:00|12283|12281|12279|12277|12286.5|12284.5|12279|12277|55
1747998300000|2025-05-23 11:05:00|12279.5|12277.5|12278|12276|12280|12278|12275|12273|47
1747998600000|2025-05-23 11:10:00|12278.1|12276.1|12271.1|12269.1|12279.1|12277.1|12270.6|12268.6|87
1747998900000|2025-05-23 11:15:00|12270.6|12268.6|12260.1|12258.1|12277.1|12275.1|12259.1|12257.1|183
1747999200000|2025-05-23 11:20:00|12261.2|12259.2|12260.7|12258.7|12268.2|12266.2|12255.2|12253.2|221
1747999500000|2025-05-23 11:25:00|12260.2|12258.2|12263.7|12261.7|12268.2|12266.2|12259.2|12257.2|36
1747999800000|2025-05-23 11:30:00|12263.1|12261.1|12268.6|12266.6|12271.1|12269.1|12262.6|12260.6|60
1748000100000|2025-05-23 11:35:00|12270.6|12268.6|12267.6|12265.6|12272.1|12270.1|12261.1|12259.1|59
1748000400000|2025-05-23 11:40:00|12267.7|12265.7|12190.7|12188.7|12272.7|12270.7|12169.2|12167.2|709
1748000700000|2025-05-23 11:45:00|12190.2|12188.2|12123.7|12121.7|12190.2|12188.2|12106.2|12104.2|938
1748001000000|2025-05-23 11:50:00|12125|12123|12110|12108|12144.5|12142.5|12074.5|12072.5|543
1748001300000|2025-05-23 11:55:00|12110.5|12108.5|12081|12079|12133.5|12131.5|12079|12077|393
1748001600000|2025-05-23 12:00:00|12080.9|12078.9|12077.4|12075.4|12091.4|12089.4|12054.4|12052.4|1530
1748001900000|2025-05-23 12:05:00|12078.9|12076.9|12082.9|12080.9|12091.4|12089.4|12036.9|12034.9|455
1748002200000|2025-05-23 12:10:00|12082.4|12080.4|12042.9|12040.9|12084.4|12082.4|12026.9|12024.9|735
1748002500000|2025-05-23 12:15:00|12041.9|12039.9|12054.9|12052.9|12069.9|12067.9|12024.9|12022.9|435
1748002800000|2025-05-23 12:20:00|12054.8|12052.8|12067.8|12065.8|12069.8|12067.8|12045.8|12043.8|310
1748003100000|2025-05-23 12:25:00|12067.3|12065.3|12104.3|12102.3|12108.8|12106.8|12065.8|12063.8|295
1748003400000|2025-05-23 12:30:00|12103.5|12101.5|12100.5|12098.5|12120.5|12118.5|12097.5|12095.5|239
1748003700000|2025-05-23 12:35:00|12101|12099|12103|12101|12115|12113|12094.5|12092.5|151
1748004000000|2025-05-23 12:40:00|12104.1|12102.1|12114.1|12112.1|12128.1|12126.1|12099.1|12097.1|139
1748004300000|2025-05-23 12:45:00|12114.6|12112.6|12098.1|12096.1|12116.6|12114.6|12083.6|12081.6|236
1748004600000|2025-05-23 12:50:00|12097.8|12095.8|12097.8|12095.8|12101.8|12099.8|12084.8|12082.8|131
1748004900000|2025-05-23 12:55:00|12098.3|12096.3|12096.8|12094.8|12102.8|12100.8|12086.8|12084.8|186
1748005200000|2025-05-23 13:00:00|12096.9|12094.9|12084.4|12082.4|12097.4|12095.4|12080.9|12078.9|146
1748005500000|2025-05-23 13:05:00|12083.9|12081.9|12078.9|12076.9|12086.9|12084.9|12070.4|12068.4|183
1748005800000|2025-05-23 13:10:00|12079.3|12077.3|12075.3|12073.3|12083.3|12081.3|12072.3|12070.3|150
1748006100000|2025-05-23 13:15:00|12074.8|12072.8|12087.3|12085.3|12091.3|12089.3|12065.8|12063.8|248
1748006400000|2025-05-23 13:20:00|12086.3|12084.3|12097.8|12095.8|12104.3|12102.3|12081.8|12079.8|125
1748006700000|2025-05-23 13:25:00|12098.3|12096.3|12122.8|12120.8|12126.8|12124.8|12097.3|12095.3|338
1748007000000|2025-05-23 13:30:00|12122.4|12120.4|12146.9|12144.9|12151.4|12149.4|12120.9|12118.9|296
1748007300000|2025-05-23 13:35:00|12147.4|12145.4|12145.4|12143.4|12161.4|12159.4|12144.9|12142.9|187
1748007600000|2025-05-23 13:40:00|12145.2|12143.2|12147.7|12145.7|12149.7|12147.7|12135.2|12133.2|249
1748007900000|2025-05-23 13:45:00|12148.2|12146.2|12136.7|12134.7|12149.2|12147.2|12128.2|12126.2|152
1748008200000|2025-05-23 13:50:00|12137.8|12135.8|12149.8|12147.8|12154.8|12152.8|12135.8|12133.8|205
1748008500000|2025-05-23 13:55:00|12148.3|12146.3|12153.3|12151.3|12156.3|12154.3|12143.8|12141.8|163
1748008800000|2025-05-23 14:00:00|12152.9|12150.9|12176.9|12174.9|12183.4|12181.4|12152.9|12150.9|282
1748009100000|2025-05-23 14:05:00|12177.4|12175.4|12170.9|12168.9|12187.9|12185.9|12170.4|12168.4|264
1748009400000|2025-05-23 14:10:00|12171.4|12169.4|12187.4|12185.4|12192.9|12190.9|12164.9|12162.9|490
1748009700000|2025-05-23 14:15:00|12187.9|12185.9|12165.9|12163.9|12188.4|12186.4|12165.9|12163.9|91
1748010000000|2025-05-23 14:20:00|12166.2|12164.2|12185.7|12183.7|12186.7|12184.7|12164.7|12162.7|117
1748010300000|2025-05-23 14:25:00|12186.2|12184.2|12176.7|12174.7|12189.7|12187.7|12170.7|12168.7|98
1748010600000|2025-05-23 14:30:00|12175.6|12173.6|12191.6|12189.6|12192.6|12190.6|12175.6|12173.6|152
1748010900000|2025-05-23 14:35:00|12192.1|12190.1|12188.6|12186.6|12195.1|12193.1|12188.6|12186.6|138
1748011200000|2025-05-23 14:40:00|12188.4|12186.4|12194.4|12192.4|12200.4|12198.4|12185.9|12183.9|174
1748011500000|2025-05-23 14:45:00|12193.9|12191.9|12199.4|12197.4|12206.9|12204.9|12193.9|12191.9|94
1748011800000|2025-05-23 14:50:00|12199.9|12197.9|12190.4|12188.4|12200.4|12198.4|12188.9|12186.9|97
1748012100000|2025-05-23 14:55:00|12190.9|12188.9|12191.9|12189.9|12197.4|12195.4|12190.9|12188.9|105
1748012400000|2025-05-23 15:00:00|12192.4|12190.4|12190.4|12188.4|12198.4|12196.4|12184.9|12182.9|153
1748012700000|2025-05-23 15:05:00|12189.9|12187.9|12185.9|12183.9|12192.9|12190.9|12178.9|12176.9|196
1748013000000|2025-05-23 15:10:00|12186.2|12184.2|12187.2|12185.2|12189.2|12187.2|12180.7|12178.7|355
1748013300000|2025-05-23 15:15:00|12186.2|12184.2|12193.7|12191.7|12198.7|12196.7|12180.2|12178.2|777
1748013600000|2025-05-23 15:20:00|12194.7|12192.7|12204.2|12202.2|12206.2|12204.2|12191.7|12189.7|454
1748013900000|2025-05-23 15:25:00|12203.2|12201.2|12200.7|12198.7|12203.7|12201.7|12195.7|12193.7|1804
1748014200000|2025-05-23 15:30:00|12201.2|12199.2|12211.2|12209.2|12212.2|12210.2|12199.7|12197.7|1131
1748014500000|2025-05-23 15:35:00|12210.7|12208.7|12213.2|12211.2|12221.7|12219.7|12205.2|12203.2|270
1748014800000|2025-05-23 15:40:00|12213.7|12211.7|12218.7|12216.7|12220.7|12218.7|12206.2|12204.2|410
1748015100000|2025-05-23 15:45:00|12218.2|12216.2|12217.7|12215.7|12221.2|12219.2|12207.7|12205.7|484
1748015400000|2025-05-23 15:50:00|12218.7|12216.7|12203.2|12201.2|12219.7|12217.7|12199.2|12197.2|108
1748015700000|2025-05-23 15:55:00|12202.7|12200.7|12200.7|12198.7|12207.2|12205.2|12198.7|12196.7|53
1748016000000|2025-05-23 16:00:00|12201.2|12199.2|12204.2|12202.2|12214.7|12212.7|12200.2|12198.2|61
1748016300000|2025-05-23 16:05:00|12203.7|12201.7|12209.2|12207.2|12210.7|12208.7|12201.2|12199.2|76
1748016600000|2025-05-23 16:10:00|12209.7|12207.7|12201.2|12199.2|12212.2|12210.2|12199.2|12197.2|54
1748016900000|2025-05-23 16:15:00|12200.2|12198.2|12200.7|12198.7|12203.2|12201.2|12197.2|12195.2|27
1748017200000|2025-05-23 16:20:00|12201.2|12199.2|12211.7|12209.7|12213.2|12211.2|12200.7|12198.7|13
1748017500000|2025-05-23 16:25:00|12211.2|12209.2|12213.2|12211.2|12217.7|12215.7|12210.2|12208.2|16
1748017800000|2025-05-23 16:30:00|12212.7|12210.7|12205.7|12203.7|12212.7|12210.7|12200.7|12198.7|10
1748018100000|2025-05-23 16:35:00|12206.2|12204.2|12215.7|12213.7|12217.7|12215.7|12205.2|12203.2|17
1748018400000|2025-05-23 16:40:00|12214.2|12212.2|12212.7|12210.7|12218.2|12216.2|12211.7|12209.7|14
1748018700000|2025-05-23 16:45:00|12212.2|12210.2|12214.2|12212.2|12216.2|12214.2|12206.7|12204.7|31
1748019000000|2025-05-23 16:50:00|12214.7|12212.7|12218.7|12216.7|12219.7|12217.7|12210.7|12208.7|9
1748019300000|2025-05-23 16:55:00|12219.2|12217.2|12213.2|12211.2|12220.7|12218.7|12211.2|12209.2|13
1748019600000|2025-05-23 17:00:00|12214.2|12212.2|12216.2|12214.2|12217.2|12215.2|12208.7|12206.7|58
1748019900000|2025-05-23 17:05:00|12215.7|12213.7|12220.7|12218.7|12222.2|12220.2|12214.7|12212.7|9
1748020200000|2025-05-23 17:10:00|12220.2|12218.2|12220.7|12218.7|12223.2|12221.2|12217.2|12215.2|43
1748020500000|2025-05-23 17:15:00|12220.2|12218.2|12227.7|12225.7|12231.2|12229.2|12220.2|12218.2|2
1748020800000|2025-05-23 17:20:00|12228.2|12226.2|12228.2|12226.2|12232.2|12230.2|12226.7|12224.7|31
1748021100000|2025-05-23 17:25:00|12228.7|12226.7|12230.7|12228.7|12234.2|12232.2|12227.2|12225.2|31
1748021400000|2025-05-23 17:30:00|12230.2|12228.2|12223.7|12221.7|12231.2|12229.2|12220.7|12218.7|12
1748021700000|2025-05-23 17:35:00|12223.2|12221.2|12225.2|12223.2|12230.7|12228.7|12222.2|12220.2|10
1748022000000|2025-05-23 17:40:00|12224.7|12222.7|12224.7|12222.7|12225.2|12223.2|12219.7|12217.7|11
1748022300000|2025-05-23 17:45:00|12224.2|12222.2|12230.2|12228.2|12231.2|12229.2|12223.2|12221.2|8
1748022600000|2025-05-23 17:50:00|12230.7|12228.7|12232.2|12230.2|12235.7|12233.7|12230.7|12228.7|9
1748022900000|2025-05-23 17:55:00|12231.7|12229.7|12232.2|12230.2|12233.2|12231.2|12226.7|12224.7|22
1748023200000|2025-05-23 18:00:00|12231.7|12229.7|12237.7|12235.7|12238.7|12236.7|12231.2|12229.2|12
1748023500000|2025-05-23 18:05:00|12237.2|12235.2|12238.7|12236.7|12241.7|12239.7|12237.2|12235.2|9
1748023800000|2025-05-23 18:10:00|12238.2|12236.2|12232.7|12230.7|12238.2|12236.2|12229.7|12227.7|4
1748024100000|2025-05-23 18:15:00|12232.2|12230.2|12216.7|12214.7|12234.7|12232.7|12213.7|12211.7|24
1748024400000|2025-05-23 18:20:00|12216.2|12214.2|12217.2|12215.2|12217.2|12215.2|12204.7|12202.7|29
1748024700000|2025-05-23 18:25:00|12216.7|12214.7|12213.2|12211.2|12218.7|12216.7|12209.2|12207.2|6
1748025000000|2025-05-23 18:30:00|12213.7|12211.7|12216.7|12214.7|12217.7|12215.7|12213.2|12211.2|1
1748025300000|2025-05-23 18:35:00|12217.2|12215.2|12218.2|12216.2|12222.7|12220.7|12216.2|12214.2|9
1748025600000|2025-05-23 18:40:00|12217.7|12215.7|12217.2|12215.2|12219.2|12217.2|12215.2|12213.2|5
1748025900000|2025-05-23 18:45:00|12217.7|12215.7|12215.7|12213.7|12217.7|12215.7|12211.7|12209.7|6
1748026200000|2025-05-23 18:50:00|12215.2|12213.2|12217.2|12215.2|12218.7|12216.7|12213.2|12211.2|6
1748026500000|2025-05-23 18:55:00|12217.7|12215.7|12213.2|12211.2|12219.7|12217.7|12213.2|12211.2|18
1748026800000|2025-05-23 19:00:00|12212.7|12210.7|12208.7|12206.7|12212.7|12210.7|12206.2|12204.2|13
1748027100000|2025-05-23 19:05:00|12209.2|12207.2|12215.2|12213.2|12217.2|12215.2|12205.7|12203.7|15
1748027400000|2025-05-23 19:10:00|12216.2|12214.2|12220.7|12218.7|12222.2|12220.2|12215.2|12213.2|4
1748027700000|2025-05-23 19:15:00|12221.2|12219.2|12210.7|12208.7|12221.2|12219.2|12209.7|12207.7|20
1748028000000|2025-05-23 19:20:00|12210.2|12208.2|12202.2|12200.2|12210.2|12208.2|12198.7|12196.7|35
1748028300000|2025-05-23 19:25:00|12201.7|12199.7|12198.2|12196.2|12203.2|12201.2|12195.7|12193.7|29
1748028600000|2025-05-23 19:30:00|12197.7|12195.7|12205.7|12203.7|12205.7|12203.7|12197.2|12195.2|41
1748028900000|2025-05-23 19:35:00|12205.2|12203.2|12213.7|12211.7|12214.7|12212.7|12201.7|12199.7|15
1748029200000|2025-05-23 19:40:00|12213.2|12211.2|12218.7|12216.7|12222.2|12220.2|12213.2|12211.2|20
1748029500000|2025-05-23 19:45:00|12219.2|12217.2|12210.2|12208.2|12220.7|12218.7|12209.7|12207.7|13
1748029800000|2025-05-23 19:50:00|12211.2|12209.2|12206.2|12204.2|12214.2|12212.2|12202.2|12200.2|32
1748030100000|2025-05-23 19:55:00|12205.7|12203.7|12225|12219|12226.7|12222.2|12201.2|12199.2|86
1748030400000|2025-05-23 20:00:00|12225.1|12219.1|12216.9|12210.9|12225.5|12219.5|12216.7|12210.7|0
1748030700000|2025-05-23 20:05:00|12216.7|12210.7|12215.3|12209.3|12218.6|12212.6|12214.5|12208.5|0
1748031000000|2025-05-23 20:10:00|12215|12209|12218.8|12212.8|12219.1|12213.1|12214.1|12208.1|0
1748031300000|2025-05-23 20:15:00|12219.1|12213.1|12220.7|12214.7|12222.4|12216.4|12217.2|12211.2|0
1748031600000|2025-05-23 20:20:00|12220.6|12214.6|12219.5|12213.5|12221.7|12215.7|12217.9|12211.9|0
1748031900000|2025-05-23 20:25:00|12219.4|12213.4|12221.7|12215.7|12223.2|12217.2|12218.6|12212.6|0
1748032200000|2025-05-23 20:30:00|12221.3|12215.3|12214.8|12208.8|12221.3|12215.3|12214.7|12208.7|0
1748032500000|2025-05-23 20:35:00|12214.7|12208.7|12215.9|12209.9|12216.7|12210.7|12212.8|12206.8|0
1748032800000|2025-05-23 20:40:00|12215.5|12209.5|12214.8|12208.8|12216.2|12210.2|12214.7|12208.7|0
1748033100000|2025-05-23 20:45:00|12214.9|12208.9|12218.1|12212.1|12218.6|12212.6|12214.8|12208.8|0
1748033400000|2025-05-23 20:50:00|12217.8|12211.8|12217.4|12211.4|12218.4|12212.4|12215.9|12209.9|0
1748033700000|2025-05-23 20:55:00|12217.1|12211.1|12222.6|12216.6|12223.4|12217.4|12217.1|12211.1|0
1748210400000|2025-05-25 22:00:00|12227.4|12221.4|12234.3|12228.3|12237|12231|12227.4|12221.4|0
1748210700000|2025-05-25 22:05:00|12233.5|12227.5|12258.5|12252.5|12265.4|12259.4|12233.2|12227.2|0
1748211000000|2025-05-25 22:10:00|12257.8|12251.8|12260.8|12254.8|12264.8|12258.8|12249.7|12243.7|0
1748211300000|2025-05-25 22:15:00|12260.9|12254.9|12266.1|12260.1|12267.7|12261.7|12253|12247|0
1748211600000|2025-05-25 22:20:00|12266.2|12260.2|12296.6|12290.6|12297.7|12291.7|12265.3|12259.3|0
1748211900000|2025-05-25 22:25:00|12296.8|12290.8|12294|12288|12303.2|12297.2|12288.1|12282.1|0
1748212200000|2025-05-25 22:30:00|12293.7|12287.7|12279.4|12273.4|12294.6|12288.6|12279.4|12273.4|0
1748212500000|2025-05-25 22:35:00|12279.5|12273.5|12278.6|12272.6|12281.2|12275.2|12276.6|12270.6|0
1748212800000|2025-05-25 22:40:00|12278.4|12272.4|12282.2|12276.2|12282.6|12276.6|12276.9|12270.9|0
1748213100000|2025-05-25 22:45:00|12282.1|12276.1|12288|12282|12288|12282|12280.2|12274.2|0
1748213400000|2025-05-25 22:50:00|12287.7|12281.7|12285.6|12279.6|12291.4|12285.4|12282|12276|0
1748213700000|2025-05-25 22:55:00|12285.7|12279.7|12282.2|12276.2|12288.7|12282.7|12282.2|12276.2|0
1748214000000|2025-05-25 23:00:00|12282.3|12276.3|12287.8|12281.8|12290.8|12284.8|12282.3|12276.3|0
1748214300000|2025-05-25 23:05:00|12288|12282|12285.3|12279.3|12292.4|12286.4|12284.4|12278.4|0
1748214600000|2025-05-25 23:10:00|12285|12279|12287.4|12281.4|12289.2|12283.2|12284.5|12278.5|0
1748214900000|2025-05-25 23:15:00|12287.3|12281.3|12283.2|12277.2|12287.3|12281.3|12282|12276|0
1748215200000|2025-05-25 23:20:00|12283.3|12277.3|12284.8|12278.8|12284.8|12278.8|12282|12276|0
1748215500000|2025-05-25 23:25:00|12285|12279|12286.2|12280.2|12288.5|12282.5|12284.5|12278.5|0
1748215800000|2025-05-25 23:30:00|12286|12280|12286.8|12280.8|12288.1|12282.1|12282|12276|0
1748216100000|2025-05-25 23:35:00|12286.9|12280.9|12292|12286|12292.9|12286.9|12286.9|12280.9|0
1748216400000|2025-05-25 23:40:00|12292.1|12286.1|12295.7|12289.7|12297.5|12291.5|12291.1|12285.1|0
1748216700000|2025-05-25 23:45:00|12295.8|12289.8|12291.5|12285.5|12297.2|12291.2|12291.1|12285.1|0
1748217000000|2025-05-25 23:50:00|12291.4|12285.4|12287.4|12281.4|12292.9|12286.9|12286.6|12280.6|0
1748217300000|2025-05-25 23:55:00|12287.2|12281.2|12290.3|12284.3|12290.8|12284.8|12286.3|12280.3|0
1748217600000|2025-05-26 00:00:00|12289.9|12283.9|12288.7|12282.7|12292.4|12286.4|12285.3|12279.3|0
1748217900000|2025-05-26 00:05:00|12288.5|12282.5|12299.8|12293.8|12302|12296|12288.4|12282.4|0
1748218200000|2025-05-26 00:10:00|12299.4|12293.4|12297.8|12291.8|12299.4|12293.4|12293.2|12287.2|0
1748218500000|2025-05-26 00:15:00|12297.9|12291.9|12342.5|12336.5|12358.5|12352.5|12297.9|12291.9|0
1748218800000|2025-05-26 00:20:00|12341.1|12335.1|12336.7|12330.7|12343.9|12337.9|12333.8|12327.8|0
1748219100000|2025-05-26 00:25:00|12337.4|12331.4|12324.1|12318.1|12338.1|12332.1|12321.2|12315.2|0
1748219400000|2025-05-26 00:30:00|12324.8|12318.8|12319.9|12313.9|12325.6|12319.6|12318.4|12312.4|0
1748219700000|2025-05-26 00:35:00|12318.4|12312.4|12321.4|12315.4|12321.4|12315.4|12316.2|12310.2|0
1748220000000|2025-05-26 00:40:00|12321.3|12315.3|12320|12314|12321.4|12315.4|12317|12311|0
1748220300000|2025-05-26 00:45:00|12319.9|12313.9|12320|12314|12325.7|12319.7|12319.9|12313.9|0
1748220600000|2025-05-26 00:50:00|12318.5|12312.5|12313.3|12307.3|12318.5|12312.5|12313.3|12307.3|0
1748220900000|2025-05-26 00:55:00|12314.7|12308.7|12320.4|12314.4|12321.9|12315.9|12311.8|12305.8|0
1748221200000|2025-05-26 01:00:00|12319.7|12313.7|12314.6|12308.6|12320.4|12314.4|12314.6|12308.6|0
1748221500000|2025-05-26 01:05:00|12315.4|12309.4|12319.3|12313.3|12319.3|12313.3|12314.6|12308.6|0
1748221800000|2025-05-26 01:10:00|12320.1|12314.1|12319.5|12313.5|12324.1|12318.1|12319.4|12313.4|0
1748222100000|2025-05-26 01:15:00|12327.2|12321.2|12324|12318|12327.2|12321.2|12322.6|12316.6|0
1748222400000|2025-05-26 01:20:00|12323.9|12317.9|12320.8|12314.8|12324|12318|12320.8|12314.8|0
1748222700000|2025-05-26 01:25:00|12319.3|12313.3|12318.5|12312.5|12320.8|12314.8|12317|12311|0
1748223000000|2025-05-26 01:30:00|12318.6|12312.6|12317|12311|12318.6|12312.6|12314.6|12308.6|0
1748223300000|2025-05-26 01:35:00|12318.6|12312.6|12324.9|12318.9|12324.9|12318.9|12318.6|12312.6|0
1748223600000|2025-05-26 01:40:00|12325|12319|12329.7|12323.7|12329.7|12323.7|12325|12319|0
1748223900000|2025-05-26 01:45:00|12328.1|12322.1|12329.7|12323.7|12331.4|12325.4|12328.1|12322.1|0
1748224200000|2025-05-26 01:50:00|12329.8|12323.8|12325.9|12319.9|12329.8|12323.8|12325.1|12319.1|0
1748224500000|2025-05-26 01:55:00|12325.1|12319.1|12326.7|12320.7|12326.7|12320.7|12325.1|12319.1|0
1748224800000|2025-05-26 02:00:00|12325.9|12319.9|12326.7|12320.7|12326.8|12320.8|12322|12316|0
1748225100000|2025-05-26 02:05:00|12325.2|12319.2|12328.3|12322.3|12328.3|12322.3|12325.1|12319.1|0
1748225400000|2025-05-26 02:10:00|12328.2|12322.2|12328.2|12322.2|12328.3|12322.3|12326.7|12320.7|0
1748225700000|2025-05-26 02:15:00|12326.7|12320.7|12330.6|12324.6|12331.5|12325.5|12325.1|12319.1|0
1748226000000|2025-05-26 02:20:00|12329.8|12323.8|12330|12324|12333.1|12327.1|12329.8|12323.8|0
1748226300000|2025-05-26 02:25:00|12331.5|12325.5|12328.4|12322.4|12334.7|12328.7|12328.4|12322.4|0
1748226600000|2025-05-26 02:30:00|12330|12324|12320.3|12314.3|12330|12324|12320.3|12314.3|0
1748226900000|2025-05-26 02:35:00|12319.5|12313.5|12317.1|12311.1|12319.5|12313.5|12317.1|12311.1|0
1748227200000|2025-05-26 02:40:00|12315.6|12309.6|12317.1|12311.1|12318.7|12312.7|12314.8|12308.8|0
1748227500000|2025-05-26 02:45:00|12318.7|12312.7|12317.1|12311.1|12318.7|12312.7|12315.5|12309.5|0
1748227800000|2025-05-26 02:50:00|12317.9|12311.9|12318.6|12312.6|12318.7|12312.7|12317.1|12311.1|0
1748228100000|2025-05-26 02:55:00|12317.1|12311.1|12314|12308|12317.1|12311.1|12314|12308|0
1748228400000|2025-05-26 03:00:00|12315.6|12309.6|12317.1|12311.1|12317.2|12311.2|12315.5|12309.5|0
1748228700000|2025-05-26 03:05:00|12317.2|12311.2|12320.3|12314.3|12320.3|12314.3|12317.2|12311.2|0
1748229000000|2025-05-26 03:10:00|12320.4|12314.4|12325|12319|12325.1|12319.1|12320.3|12314.3|0
1748229300000|2025-05-26 03:15:00|12325.1|12319.1|12328.3|12322.3|12328.3|12322.3|12323.6|12317.6|0
1748229600000|2025-05-26 03:20:00|12327.5|12321.5|12327.5|12321.5|12328.3|12322.3|12326.7|12320.7|0
1748229900000|2025-05-26 03:25:00|12326.7|12320.7|12329.8|12323.8|12329.8|12323.8|12326.7|12320.7|0
1748230200000|2025-05-26 03:30:00|12329|12323|12336|12330|12337.6|12331.6|12328.2|12322.2|0
1748230500000|2025-05-26 03:35:00|12335.2|12329.2|12334.5|12328.5|12336|12330|12332.8|12326.8|0
1748230800000|2025-05-26 03:40:00|12334.4|12328.4|12337.6|12331.6|12339.2|12333.2|12334.4|12328.4|0
1748231100000|2025-05-26 03:45:00|12339.2|12333.2|12334.5|12328.5|12340.7|12334.7|12334.5|12328.5|0
1748231400000|2025-05-26 03:50:00|12334.4|12328.4|12336|12330|12336.8|12330.8|12334.4|12328.4|0
1748231700000|2025-05-26 03:55:00|12336.8|12330.8|12336|12330|12337.6|12331.6|12336|12330|0
1748232000000|2025-05-26 04:00:00|12334.4|12328.4|12337.6|12331.6|12337.6|12331.6|12334.4|12328.4|0
1748232300000|2025-05-26 04:05:00|12337.5|12331.5|12336|12330|12337.6|12331.6|12336|12330|0
1748232600000|2025-05-26 04:10:00|12335.2|12329.2|12332.8|12326.8|12335.2|12329.2|12331.3|12325.3|0
1748232900000|2025-05-26 04:15:00|12331.3|12325.3|12334.2|12328.2|12334.9|12328.9|12331|12325|0
1748233200000|2025-05-26 04:20:00|12334.1|12328.1|12334.1|12328.1|12335.7|12329.7|12332.6|12326.6|0
1748233500000|2025-05-26 04:25:00|12334.9|12328.9|12334.1|12328.1|12335.7|12329.7|12333.3|12327.3|0
1748233800000|2025-05-26 04:30:00|12334.9|12328.9|12338.8|12332.8|12338.8|12332.8|12334.1|12328.1|0
1748234100000|2025-05-26 04:35:00|12338.9|12332.9|12345.2|12339.2|12345.2|12339.2|12338.1|12332.1|0
1748234400000|2025-05-26 04:40:00|12344.4|12338.4|12343.7|12337.7|12345.2|12339.2|12342.9|12336.9|0
1748234700000|2025-05-26 04:45:00|12342.9|12336.9|12342.2|12336.2|12343.8|12337.8|12339|12333|0
1748235000000|2025-05-26 04:50:00|12341.4|12335.4|12346.9|12340.9|12346.9|12340.9|12341.4|12335.4|0
1748235300000|2025-05-26 04:55:00|12345.3|12339.3|12343.7|12337.7|12348.4|12342.4|12342.2|12336.2|0
1748235600000|2025-05-26 05:00:00|12342.2|12336.2|12343.7|12337.7|12345.3|12339.3|12340.6|12334.6|0
1748235900000|2025-05-26 05:05:00|12343.6|12337.6|12342.1|12336.1|12343.7|12337.7|12340.5|12334.5|0
1748236200000|2025-05-26 05:10:00|12342|12336|12343.6|12337.6|12343.6|12337.6|12340.5|12334.5|0
1748236500000|2025-05-26 05:15:00|12341.3|12335.3|12345.2|12339.2|12345.2|12339.2|12341.3|12335.3|0
1748236800000|2025-05-26 05:20:00|12343.7|12337.7|12340.5|12334.5|12344.5|12338.5|12340.5|12334.5|0
1748237100000|2025-05-26 05:25:00|12341.3|12335.3|12335.8|12329.8|12341.3|12335.3|12335.8|12329.8|0
1748237400000|2025-05-26 05:30:00|12334.2|12328.2|12335.9|12329.9|12335.9|12329.9|12332.7|12326.7|0
1748237700000|2025-05-26 05:35:00|12334.3|12328.3|12335.8|12329.8|12337.5|12331.5|12334.3|12328.3|0
1748238000000|2025-05-26 05:40:00|12336.6|12330.6|12336.1|12330.1|12337.4|12331.4|12332.7|12326.7|0
1748238300000|2025-05-26 05:45:00|12334.5|12328.5|12337.6|12331.6|12339.2|12333.2|12334.5|12328.5|0
1748238600000|2025-05-26 05:50:00|12338.4|12332.4|12332.9|12326.9|12339.1|12333.1|12331.4|12325.4|0
1748238900000|2025-05-26 05:55:00|12331.4|12325.4|12326.6|12320.6|12332.9|12326.9|12323.5|12317.5|0
1748239200000|2025-05-26 06:00:00|12305.3|12303.3|12316.8|12314.8|12321.8|12319.8|12301.3|12299.3|71
1748239500000|2025-05-26 06:05:00|12316.3|12314.3|12351.3|12349.3|12360.8|12358.8|12315.8|12313.8|206
1748239800000|2025-05-26 06:10:00|12350.8|12348.8|12348.8|12346.8|12351.8|12349.8|12347.8|12345.8|20
1748240100000|2025-05-26 06:15:00|12348.3|12346.3|12350.8|12348.8|12350.8|12348.8|12338.8|12336.8|170
1748240400000|2025-05-26 06:20:00|12351.3|12349.3|12350.3|12348.3|12353.3|12351.3|12348.8|12346.8|13
1748240700000|2025-05-26 06:25:00|12349.8|12347.8|12350.3|12348.3|12352.3|12350.3|12347.8|12345.8|14
1748241000000|2025-05-26 06:30:00|12350.8|12348.8|12352.8|12350.8|12353.3|12351.3|12346.8|12344.8|35
1748241300000|2025-05-26 06:35:00|12353.3|12351.3|12343.3|12341.3|12353.3|12351.3|12342.8|12340.8|17
1748241600000|2025-05-26 06:40:00|12343.8|12341.8|12334.8|12332.8|12343.8|12341.8|12333.8|12331.8|52
1748241900000|2025-05-26 06:45:00|12335.3|12333.3|12330.8|12328.8|12335.8|12333.8|12328.3|12326.3|39
1748242200000|2025-05-26 06:50:00|12330.3|12328.3|12328.3|12326.3|12330.3|12328.3|12325.8|12323.8|19
1748242500000|2025-05-26 06:55:00|12327.8|12325.8|12306.8|12304.8|12328.8|12326.8|12306.8|12304.8|160
1748242800000|2025-05-26 07:00:00|12309.3|12307.3|12323.8|12321.8|12323.8|12321.8|12303.8|12301.8|276
1748243100000|2025-05-26 07:05:00|12321.8|12319.8|12324.8|12322.8|12332.3|12330.3|12321.3|12319.3|127
1748243400000|2025-05-26 07:10:00|12325.3|12323.3|12297.3|12295.3|12329.8|12327.8|12297.3|12295.3|134
1748243700000|2025-05-26 07:15:00|12297.8|12295.8|12297.3|12295.3|12297.8|12295.8|12282.3|12280.3|174
1748244000000|2025-05-26 07:20:00|12298.7|12296.7|12291.2|12289.2|12301.7|12299.7|12290.2|12288.2|95
1748244300000|2025-05-26 07:25:00|12290.7|12288.7|12282.7|12280.7|12291.2|12289.2|12277.7|12275.7|117
1748244600000|2025-05-26 07:30:00|12283.1|12281.1|12293.6|12291.6|12293.6|12291.6|12283.1|12281.1|78
1748244900000|2025-05-26 07:35:00|12294.1|12292.1|12299.6|12297.6|12299.6|12297.6|12292.1|12290.1|125
1748245200000|2025-05-26 07:40:00|12299|12297|12291|12289|12301.5|12299.5|12284.5|12282.5|47
1748245500000|2025-05-26 07:45:00|12291.5|12289.5|12291|12289|12296.5|12294.5|12290.5|12288.5|100
1748245800000|2025-05-26 07:50:00|12291.3|12289.3|12298.8|12296.8|12299.8|12297.8|12291.3|12289.3|49
1748246100000|2025-05-26 07:55:00|12299.3|12297.3|12301.8|12299.8|12305.8|12303.8|12297.8|12295.8|76
1748246400000|2025-05-26 08:00:00|12301.3|12299.3|12308.3|12306.3|12309.8|12307.8|12301.3|12299.3|125
1748246700000|2025-05-26 08:05:00|12308.8|12306.8|12310.8|12308.8|12313.3|12311.3|12307.3|12305.3|74
1748247000000|2025-05-26 08:10:00|12311.2|12309.2|12310.2|12308.2|12311.7|12309.7|12303.7|12301.7|40
1748247300000|2025-05-26 08:15:00|12306.7|12304.7|12299.2|12297.2|12307.7|12305.7|12298.2|12296.2|200
1748247600000|2025-05-26 08:20:00|12299.7|12297.7|12296.2|12294.2|12300.7|12298.7|12291.7|12289.7|139
1748247900000|2025-05-26 08:25:00|12296.7|12294.7|12306.2|12304.2|12306.2|12304.2|12293.7|12291.7|54
1748248200000|2025-05-26 08:30:00|12305.1|12303.1|12307.6|12305.6|12309.6|12307.6|12303.1|12301.1|58
1748248500000|2025-05-26 08:35:00|12308.1|12306.1|12311.1|12309.1|12311.6|12309.6|12305.1|12303.1|54
1748248800000|2025-05-26 08:40:00|12311|12309|12314|12312|12316.5|12314.5|12310.5|12308.5|42
1748249100000|2025-05-26 08:45:00|12313.5|12311.5|12314|12312|12315|12313|12312|12310|190
1748249400000|2025-05-26 08:50:00|12314.4|12312.4|12298.9|12296.9|12314.4|12312.4|12297.4|12295.4|31
1748249700000|2025-05-26 08:55:00|12299.4|12297.4|12295.4|12293.4|12299.9|12297.9|12291.4|12289.4|21
1748250000000|2025-05-26 09:00:00|12295.8|12293.8|12304.8|12302.8|12307.8|12305.8|12291.3|12289.3|70
1748250300000|2025-05-26 09:05:00|12305.3|12303.3|12311.8|12309.8|12313.3|12311.3|12303.3|12301.3|21
1748250600000|2025-05-26 09:10:00|12312.3|12310.3|12308.8|12306.8|12312.3|12310.3|12307.8|12305.8|35
1748250900000|2025-05-26 09:15:00|12309.3|12307.3|12312.3|12310.3|12314.8|12312.8|12308.8|12306.8|41
1748251200000|2025-05-26 09:20:00|12311.6|12309.6|12315.6|12313.6|12315.6|12313.6|12311.1|12309.1|30
1748251500000|2025-05-26 09:25:00|12315.1|12313.1|12314.1|12312.1|12317.1|12315.1|12313.6|12311.6|27
1748251800000|2025-05-26 09:30:00|12313.8|12311.8|12307.8|12305.8|12314.8|12312.8|12306.8|12304.8|28
1748252100000|2025-05-26 09:35:00|12307.3|12305.3|12305.8|12303.8|12307.8|12305.8|12302.8|12300.8|21
1748252400000|2025-05-26 09:40:00|12306.6|12304.6|12321.6|12319.6|12321.6|12319.6|12305.1|12303.1|33
1748252700000|2025-05-26 09:45:00|12322.1|12320.1|12318.6|12316.6|12324.1|12322.1|12318.1|12316.1|29
1748253000000|2025-05-26 09:50:00|12317.9|12315.9|12322.9|12320.9|12323.9|12321.9|12317.4|12315.4|11
1748253300000|2025-05-26 09:55:00|12323.4|12321.4|12325.9|12323.9|12327.9|12325.9|12322.9|12320.9|78
1748253600000|2025-05-26 10:00:00|12326.2|12324.2|12323.2|12321.2|12326.7|12324.7|12318.2|12316.2|75
1748253900000|2025-05-26 10:05:00|12323.7|12321.7|12322.2|12320.2|12324.7|12322.7|12321.2|12319.2|23
1748254200000|2025-05-26 10:10:00|12322.6|12320.6|12325.6|12323.6|12326.1|12324.1|12321.1|12319.1|28
1748254500000|2025-05-26 10:15:00|12324.6|12322.6|12324.6|12322.6|12327.1|12325.1|12322.6|12320.6|44
1748254800000|2025-05-26 10:20:00|12323.4|12321.4|12328.4|12326.4|12329.4|12327.4|12323.4|12321.4|25
1748255100000|2025-05-26 10:25:00|12328.9|12326.9|12329.4|12327.4|12330.4|12328.4|12324.9|12322.9|31
1748255400000|2025-05-26 10:30:00|12329.2|12327.2|12321.7|12319.7|12329.2|12327.2|12321.7|12319.7|28
1748255700000|2025-05-26 10:35:00|12321.2|12319.2|12318.2|12316.2|12321.2|12319.2|12317.2|12315.2|29
1748256000000|2025-05-26 10:40:00|12319.5|12317.5|12328.5|12326.5|12329|12327|12319.5|12317.5|39
1748256300000|2025-05-26 10:45:00|12328|12326|12328|12326|12329.5|12327.5|12324.5|12322.5|16
1748256600000|2025-05-26 10:50:00|12326.1|12324.1|12327.6|12325.6|12328.1|12326.1|12321.6|12319.6|23
1748256900000|2025-05-26 10:55:00|12327.1|12325.1|12326.6|12324.6|12329.6|12327.6|12325.6|12323.6|34
1748257200000|2025-05-26 11:00:00|12327.3|12325.3|12322.8|12320.8|12328.8|12326.8|12322.3|12320.3|61
1748257500000|2025-05-26 11:05:00|12322.3|12320.3|12327.8|12325.8|12327.8|12325.8|12317.3|12315.3|51
1748257800000|2025-05-26 11:10:00|12327.9|12325.9|12329.4|12327.4|12332.4|12330.4|12327.4|12325.4|18
1748258100000|2025-05-26 11:15:00|12328.9|12326.9|12327.4|12325.4|12329.9|12327.9|12325.4|12323.4|38
1748258400000|2025-05-26 11:20:00|12327.1|12325.1|12331.1|12329.1|12332.1|12330.1|12327.1|12325.1|37
1748258700000|2025-05-26 11:25:00|12330.1|12328.1|12331.1|12329.1|12332.1|12330.1|12327.1|12325.1|44
1748259000000|2025-05-26 11:30:00|12330.4|12328.4|12330.9|12328.9|12331.4|12329.4|12327.4|12325.4|24
1748259300000|2025-05-26 11:35:00|12330.4|12328.4|12337.4|12335.4|12337.4|12335.4|12330.4|12328.4|25
1748259600000|2025-05-26 11:40:00|12337.8|12335.8|12339.8|12337.8|12340.8|12338.8|12336.8|12334.8|25
1748259900000|2025-05-26 11:45:00|12339.3|12337.3|12336.3|12334.3|12339.3|12337.3|12335.8|12333.8|15
1748260200000|2025-05-26 11:50:00|12337.4|12335.4|12334.9|12332.9|12337.9|12335.9|12332.4|12330.4|22
1748260500000|2025-05-26 11:55:00|12335.4|12333.4|12335.9|12333.9|12339.9|12337.9|12334.9|12332.9|23
1748260800000|2025-05-26 12:00:00|12335.3|12333.3|12326.3|12324.3|12336.3|12334.3|12326.3|12324.3|26
1748261100000|2025-05-26 12:05:00|12325.8|12323.8|12329.3|12327.3|12331.3|12329.3|12323.3|12321.3|35
1748261400000|2025-05-26 12:10:00|12330.5|12328.5|12329.5|12327.5|12330.5|12328.5|12328.5|12326.5|6
1748261700000|2025-05-26 12:15:00|12329|12327|12326.5|12324.5|12329.5|12327.5|12324.5|12322.5|25
1748262000000|2025-05-26 12:20:00|12326.1|12324.1|12323.1|12321.1|12326.1|12324.1|12320.1|12318.1|23
1748262300000|2025-05-26 12:25:00|12323.6|12321.6|12316.1|12314.1|12323.6|12321.6|12315.1|12313.1|48
1748262600000|2025-05-26 12:30:00|12316.8|12314.8|12326.8|12324.8|12329.8|12327.8|12316.8|12314.8|37
1748262900000|2025-05-26 12:35:00|12326.3|12324.3|12315.8|12313.8|12326.8|12324.8|12315.8|12313.8|33
1748263200000|2025-05-26 12:40:00|12314.7|12312.7|12314.7|12312.7|12316.7|12314.7|12311.7|12309.7|34
1748263500000|2025-05-26 12:45:00|12315.7|12313.7|12310.7|12308.7|12316.7|12314.7|12309.2|12307.2|49
1748263800000|2025-05-26 12:50:00|12310.8|12308.8|12310.8|12308.8|12312.8|12310.8|12309.8|12307.8|13
1748264100000|2025-05-26 12:55:00|12310.3|12308.3|12309.8|12307.8|12313.8|12311.8|12304.3|12302.3|45
1748264400000|2025-05-26 13:00:00|12309.9|12307.9|12311.9|12309.9|12315.4|12313.4|12309.4|12307.4|36
1748264700000|2025-05-26 13:05:00|12311.4|12309.4|12311.4|12309.4|12312.9|12310.9|12308.9|12306.9|21
1748265000000|2025-05-26 13:10:00|12311.1|12309.1|12309.1|12307.1|12313.1|12311.1|12307.6|12305.6|23
1748265300000|2025-05-26 13:15:00|12309.6|12307.6|12304.6|12302.6|12309.6|12307.6|12304.6|12302.6|44
1748265600000|2025-05-26 13:20:00|12304.5|12302.5|12307.5|12305.5|12308.5|12306.5|12303.5|12301.5|18
1748265900000|2025-05-26 13:25:00|12307|12305|12312|12310|12312|12310|12302.5|12300.5|70
1748266200000|2025-05-26 13:30:00|12311.9|12309.9|12325.4|12323.4|12326.4|12324.4|12310.4|12308.4|26
1748266500000|2025-05-26 13:35:00|12325.9|12323.9|12324.9|12322.9|12326.4|12324.4|12321.4|12319.4|44
1748266800000|2025-05-26 13:40:00|12324.2|12322.2|12334.7|12332.7|12335.7|12333.7|12321.7|12319.7|47
1748267100000|2025-05-26 13:45:00|12335.7|12333.7|12333.2|12331.2|12338.2|12336.2|12332.2|12330.2|53
1748267400000|2025-05-26 13:50:00|12333.6|12331.6|12327.6|12325.6|12333.6|12331.6|12325.6|12323.6|33
1748267700000|2025-05-26 13:55:00|12327.1|12325.1|12322.1|12320.1|12328.6|12326.6|12322.1|12320.1|109
1748268000000|2025-05-26 14:00:00|12323.5|12321.5|12325.5|12323.5|12329|12327|12320.5|12318.5|82
1748268300000|2025-05-26 14:05:00|12325|12323|12327.5|12325.5|12333.5|12331.5|12320.5|12318.5|129
1748268600000|2025-05-26 14:10:00|12327.7|12325.7|12332.7|12330.7|12334.7|12332.7|12326.7|12324.7|36
1748268900000|2025-05-26 14:15:00|12331.7|12329.7|12330.7|12328.7|12333.7|12331.7|12328.7|12326.7|28
1748269200000|2025-05-26 14:20:00|12329.5|12327.5|12322.5|12320.5|12330.5|12328.5|12322.5|12320.5|72
1748269500000|2025-05-26 14:25:00|12322|12320|12326|12324|12326.5|12324.5|12320.5|12318.5|46
1748269800000|2025-05-26 14:30:00|12326.8|12324.8|12335.8|12333.8|12339.3|12337.3|12325.3|12323.3|59
1748270100000|2025-05-26 14:35:00|12335.3|12333.3|12335.3|12333.3|12335.8|12333.8|12330.8|12328.8|48
1748270400000|2025-05-26 14:40:00|12334.2|12332.2|12335.2|12333.2|12339.7|12337.7|12333.2|12331.2|34
1748270700000|2025-05-26 14:45:00|12335.7|12333.7|12328.2|12326.2|12335.7|12333.7|12328.2|12326.2|32
1748271000000|2025-05-26 14:50:00|12328.3|12326.3|12327.3|12325.3|12330.3|12328.3|12326.8|12324.8|45
1748271300000|2025-05-26 14:55:00|12327.8|12325.8|12328.3|12326.3|12329.8|12327.8|12326.3|12324.3|63
1748271600000|2025-05-26 15:00:00|12328.7|12326.7|12316.2|12314.2|12328.7|12326.7|12316.2|12314.2|107
1748271900000|2025-05-26 15:05:00|12315.7|12313.7|12317.7|12315.7|12319.2|12317.2|12314.7|12312.7|78
1748272200000|2025-05-26 15:10:00|12317.9|12315.9|12322.9|12320.9|12325.4|12323.4|12317.9|12315.9|153
1748272500000|2025-05-26 15:15:00|12322.4|12320.4|12328.9|12326.9|12329.4|12327.4|12322.4|12320.4|368
1748272800000|2025-05-26 15:20:00|12329.4|12327.4|12319.4|12317.4|12329.4|12327.4|12318.9|12316.9|266
1748273100000|2025-05-26 15:25:00|12318.9|12316.9|12320.4|12318.4|12323.4|12321.4|12313.4|12311.4|1603
1748273400000|2025-05-26 15:30:00|12320.9|12318.9|12317.9|12315.9|12325.9|12323.9|12314.4|12312.4|1049
1748273700000|2025-05-26 15:35:00|12317.4|12315.4|12323.4|12321.4|12326.9|12324.9|12317.4|12315.4|471
1748274000000|2025-05-26 15:40:00|12324.4|12322.4|12325.9|12323.9|12327.4|12325.4|12322.4|12320.4|79
1748274300000|2025-05-26 15:45:00|12325.4|12323.4|12325.9|12323.9|12327.9|12325.9|12323.9|12321.9|30
1748274600000|2025-05-26 15:50:00|12326.4|12324.4|12324.4|12322.4|12327.4|12325.4|12322.4|12320.4|89
1748274900000|2025-05-26 15:55:00|12324.9|12322.9|12326.9|12324.9|12327.4|12325.4|12324.4|12322.4|6
1748275200000|2025-05-26 16:00:00|12327.4|12325.4|12328.9|12326.9|12328.9|12326.9|12326.4|12324.4|7
1748275500000|2025-05-26 16:05:00|12329.9|12327.9|12332.9|12330.9|12333.4|12331.4|12329.9|12327.9|9
1748275800000|2025-05-26 16:10:00|12333.4|12331.4|12332.9|12330.9|12335.4|12333.4|12332.9|12330.9|3
1748276100000|2025-05-26 16:15:00|12332.4|12330.4|12326.9|12324.9|12332.4|12330.4|12326.9|12324.9|3
1748276400000|2025-05-26 16:20:00|12326.4|12324.4|12324.9|12322.9|12326.9|12324.9|12324.9|12322.9|0
1748276700000|2025-05-26 16:25:00|12324.4|12322.4|12320.9|12318.9|12324.4|12322.4|12320.9|12318.9|3
1748277000000|2025-05-26 16:30:00|12321.4|12319.4|12322.9|12320.9|12322.9|12320.9|12320.9|12318.9|6
1748277300000|2025-05-26 16:35:00|12323.4|12321.4|12325.4|12323.4|12325.9|12323.9|12323.4|12321.4|5
1748277600000|2025-05-26 16:40:00|12324.9|12322.9|12325.9|12323.9|12325.9|12323.9|12324.4|12322.4|0
1748277900000|2025-05-26 16:45:00|12325.4|12323.4|12326.9|12324.9|12327.4|12325.4|12325.4|12323.4|3
1748278200000|2025-05-26 16:50:00|12326.4|12324.4|12327.4|12325.4|12327.9|12325.9|12326.4|12324.4|0
1748278500000|2025-05-26 16:55:00|12327.9|12325.9|12326.9|12324.9|12329.9|12327.9|12326.4|12324.4|0
1748278800000|2025-05-26 17:00:00|12327.4|12325.4|12327.4|12325.4|12327.9|12325.9|12324.4|12322.4|18
1748279100000|2025-05-26 17:05:00|12326.9|12324.9|12326.4|12324.4|12326.9|12324.9|12325.9|12323.9|0
1748279400000|2025-05-26 17:10:00|12326.9|12324.9|12326.4|12324.4|12328.4|12326.4|12326.4|12324.4|5
1748279700000|2025-05-26 17:15:00|12325.9|12323.9|12326.4|12324.4|12327.4|12325.4|12325.4|12323.4|2
1748280000000|2025-05-26 17:20:00|12325.9|12323.9|12327.9|12325.9|12327.9|12325.9|12325.4|12323.4|0
1748280300000|2025-05-26 17:25:00|12327.4|12325.4|12327.4|12325.4|12327.9|12325.9|12326.4|12324.4|2
1748280600000|2025-05-26 17:30:00|12327.9|12325.9|12327.9|12325.9|12327.9|12325.9|12327.9|12325.9|0
1748280900000|2025-05-26 17:35:00|12327.4|12325.4|12327.4|12325.4|12327.4|12325.4|12326.4|12324.4|0
1748281200000|2025-05-26 17:40:00|12326.9|12324.9|12327.4|12325.4|12327.9|12325.9|12326.4|12324.4|0
1748281500000|2025-05-26 17:45:00|12326.9|12324.9|12326.9|12324.9|12327.9|12325.9|12326.4|12324.4|0
1748281800000|2025-05-26 17:50:00|12326.4|12324.4|12327.9|12325.9|12327.9|12325.9|12326.4|12324.4|0
1748282100000|2025-05-26 17:55:00|12327.4|12325.4|12326.9|12324.9|12327.9|12325.9|12326.9|12324.9|0
1748282400000|2025-05-26 18:00:00|12327.4|12325.4|12326.4|12324.4|12327.9|12325.9|12326.4|12324.4|0
1748282700000|2025-05-26 18:05:00|12326.9|12324.9|12326.4|12324.4|12327.4|12325.4|12326.4|12324.4|0
1748283000000|2025-05-26 18:10:00|12325.9|12323.9|12327.9|12325.9|12327.9|12325.9|12325.9|12323.9|0
1748283300000|2025-05-26 18:15:00|12327.4|12325.4|12327.4|12325.4|12327.4|12325.4|12326.4|12324.4|1
1748283600000|2025-05-26 18:20:00|12327.9|12325.9|12327.9|12325.9|12327.9|12325.9|12326.9|12324.9|0
1748283900000|2025-05-26 18:25:00|12327.4|12325.4|12327.9|12325.9|12327.9|12325.9|12326.4|12324.4|0
1748284200000|2025-05-26 18:30:00|12327.4|12325.4|12327.9|12325.9|12327.9|12325.9|12326.4|12324.4|0
1748284500000|2025-05-26 18:35:00|12327.4|12325.4|12327.9|12325.9|12327.9|12325.9|12326.9|12324.9|0
1748284800000|2025-05-26 18:40:00|12327.4|12325.4|12332.4|12330.4|12332.4|12330.4|12327.4|12325.4|3
1748285100000|2025-05-26 18:45:00|12332.9|12330.9|12333.4|12331.4|12333.4|12331.4|12332.9|12330.9|1
1748285400000|2025-05-26 18:50:00|12332.9|12330.9|12333.4|12331.4|12333.4|12331.4|12332.9|12330.9|0
1748285700000|2025-05-26 18:55:00|12332.9|12330.9|12332.4|12330.4|12333.9|12331.9|12332.4|12330.4|1
1748286000000|2025-05-26 19:00:00|12332.9|12330.9|12332.4|12330.4|12333.4|12331.4|12331.9|12329.9|1
1748286300000|2025-05-26 19:05:00|12331.9|12329.9|12333.4|12331.4|12333.4|12331.4|12331.9|12329.9|0
1748286600000|2025-05-26 19:10:00|12332.9|12330.9|12333.9|12331.9|12334.9|12332.9|12332.9|12330.9|7
1748286900000|2025-05-26 19:15:00|12334.4|12332.4|12335.4|12333.4|12335.9|12333.9|12334.4|12332.4|1
1748287200000|2025-05-26 19:20:00|12334.9|12332.9|12334.4|12332.4|12335.4|12333.4|12333.9|12331.9|2
1748287500000|2025-05-26 19:25:00|12333.9|12331.9|12332.4|12330.4|12334.4|12332.4|12331.9|12329.9|1
1748287800000|2025-05-26 19:30:00|12331.9|12329.9|12332.9|12330.9|12333.4|12331.4|12331.9|12329.9|0
1748288100000|2025-05-26 19:35:00|12332.4|12330.4|12332.9|12330.9|12333.4|12331.4|12331.9|12329.9|1
1748288400000|2025-05-26 19:40:00|12332.4|12330.4|12333.4|12331.4|12333.9|12331.9|12332.4|12330.4|0
1748288700000|2025-05-26 19:45:00|12333.9|12331.9|12332.9|12330.9|12333.9|12331.9|12331.4|12329.4|4
1748289000000|2025-05-26 19:50:00|12332.4|12330.4|12333.4|12331.4|12333.4|12331.4|12330.9|12328.9|2
1748289300000|2025-05-26 19:55:00|12332.9|12330.9|12332.6|12326.6|12333.4|12331.4|12330.9|12326.6|6
1748289600000|2025-05-26 20:00:00|12333.4|12327.4|12333.4|12327.4|12333.4|12327.4|12333.4|12327.4|0
1748293200000|2025-05-26 21:00:00|12332.9|12326.9|12332.9|12326.9|12332.9|12326.9|12332.9|12326.9|0
1748293800000|2025-05-26 21:10:00|12333.4|12327.4|12333.4|12327.4|12333.4|12327.4|12333.4|12327.4|0
1748295900000|2025-05-26 21:45:00|12332.9|12326.9|12333.4|12327.4|12333.4|12327.4|12332.9|12326.9|0
1748296500000|2025-05-26 21:55:00|12333.2|12327.2|12329.4|12323.4|12333.2|12327.2|12326.4|12320.4|0
1748296800000|2025-05-26 22:00:00|12329.9|12323.9|12321.6|12315.6|12329.9|12323.9|12317|12311|0
1748297100000|2025-05-26 22:05:00|12321.8|12315.8|12321.8|12315.8|12322.8|12316.8|12319.3|12313.3|0
1748297400000|2025-05-26 22:10:00|12321.6|12315.6|12323.5|12317.5|12328.5|12322.5|12318.3|12312.3|0
1748297700000|2025-05-26 22:15:00|12323.6|12317.6|12323.2|12317.2|12327.5|12321.5|12322.8|12316.8|0
1748298000000|2025-05-26 22:20:00|12322.8|12316.8|12319.7|12313.7|12322.8|12316.8|12318.8|12312.8|0
1748298300000|2025-05-26 22:25:00|12319.9|12313.9|12318.8|12312.8|12321.5|12315.5|12318.3|12312.3|0
1748298600000|2025-05-26 22:30:00|12318.3|12312.3|12312.1|12306.1|12318.8|12312.8|12309.6|12303.6|0
1748298900000|2025-05-26 22:35:00|12312|12306|12310.1|12304.1|12312|12306|12309|12303|0
1748299200000|2025-05-26 22:40:00|12310.3|12304.3|12311.3|12305.3|12312.1|12306.1|12309.5|12303.5|0
1748299500000|2025-05-26 22:45:00|12311.2|12305.2|12311.6|12305.6|12314.3|12308.3|12309|12303|0
1748299800000|2025-05-26 22:50:00|12311.3|12305.3|12311.3|12305.3|12312.1|12306.1|12309.5|12303.5|0
1748300100000|2025-05-26 22:55:00|12311.2|12305.2|12309.8|12303.8|12312.2|12306.2|12308.1|12302.1|0
1748300400000|2025-05-26 23:00:00|12310.5|12304.5|12309.5|12303.5|12313.6|12307.6|12307.8|12301.8|0
1748300700000|2025-05-26 23:05:00|12309|12303|12309|12303|12310.1|12304.1|12307.8|12301.8|0
1748301000000|2025-05-26 23:10:00|12309.2|12303.2|12310.8|12304.8|12312.5|12306.5|12307.3|12301.3|0
1748301300000|2025-05-26 23:15:00|12310.9|12304.9|12310.9|12304.9|12313.3|12307.3|12310.3|12304.3|0
1748301600000|2025-05-26 23:20:00|12310.6|12304.6|12308.7|12302.7|12310.6|12304.6|12307.9|12301.9|0
1748301900000|2025-05-26 23:25:00|12308.5|12302.5|12309.8|12303.8|12310.6|12304.6|12306.1|12300.1|0
1748302200000|2025-05-26 23:30:00|12310|12304|12310|12304|12311.5|12305.5|12306.8|12300.8|0
1748302500000|2025-05-26 23:35:00|12309.9|12303.9|12307.4|12301.4|12311.7|12305.7|12307.4|12301.4|0
1748302800000|2025-05-26 23:40:00|12306.9|12300.9|12306.9|12300.9|12308.2|12302.2|12306.5|12300.5|0
1748303100000|2025-05-26 23:45:00|12307.1|12301.1|12307.4|12301.4|12307.9|12301.9|12306.5|12300.5|0
1748303400000|2025-05-26 23:50:00|12307.1|12301.1|12309.2|12303.2|12309.6|12303.6|12304.4|12298.4|0
1748303700000|2025-05-26 23:55:00|12309.6|12303.6|12310.3|12304.3|12310.4|12304.4|12308.7|12302.7|0
1748304000000|2025-05-27 00:00:00|12309.6|12303.6|12307.9|12301.9|12311.7|12305.7|12307.4|12301.4|0
1748304300000|2025-05-27 00:05:00|12308|12302|12310.5|12304.5|12310.5|12304.5|12305.7|12299.7|0
1748304600000|2025-05-27 00:10:00|12311|12305|12317.5|12311.5|12317.5|12311.5|12308.8|12302.8|0
1748304900000|2025-05-27 00:15:00|12317.2|12311.2|12321.6|12315.6|12323.2|12317.2|12317.2|12311.2|0
1748305200000|2025-05-27 00:20:00|12320.8|12314.8|12313.6|12307.6|12320.8|12314.8|12312|12306|0
1748305500000|2025-05-27 00:25:00|12314.4|12308.4|12315.2|12309.2|12315.2|12309.2|12314.4|12308.4|0
1748305800000|2025-05-27 00:30:00|12315.1|12309.1|12315.1|12309.1|12316.7|12310.7|12315.1|12309.1|0
1748306100000|2025-05-27 00:35:00|12315.2|12309.2|12318.3|12312.3|12318.4|12312.4|12315.1|12309.1|0
1748306400000|2025-05-27 00:40:00|12317.5|12311.5|12318.3|12312.3|12318.3|12312.3|12316.7|12310.7|0
1748306700000|2025-05-27 00:45:00|12318.4|12312.4|12326.2|12320.2|12326.2|12320.2|12318.4|12312.4|0
1748307000000|2025-05-27 00:50:00|12326.3|12320.3|12329.4|12323.4|12331|12325|12326.2|12320.2|0
1748307300000|2025-05-27 00:55:00|12328.6|12322.6|12329.5|12323.5|12330.2|12324.2|12328.6|12322.6|0
1748307600000|2025-05-27 01:00:00|12329.4|12323.4|12319.8|12313.8|12329.4|12323.4|12319.8|12313.8|0
1748307900000|2025-05-27 01:05:00|12319.9|12313.9|12321.3|12315.3|12321.4|12315.4|12317.4|12311.4|0
1748308200000|2025-05-27 01:10:00|12320.5|12314.5|12321.3|12315.3|12322.8|12316.8|12318.1|12312.1|0
1748308500000|2025-05-27 01:15:00|12321.2|12315.2|12318.1|12312.1|12321.3|12315.3|12318.1|12312.1|0
1748308800000|2025-05-27 01:20:00|12317.3|12311.3|12318.1|12312.1|12318.1|12312.1|12316.5|12310.5|0
1748309100000|2025-05-27 01:25:00|12318.9|12312.9|12319.7|12313.7|12319.7|12313.7|12318.1|12312.1|0
1748309400000|2025-05-27 01:30:00|12321.3|12315.3|12321.2|12315.2|12323.6|12317.6|12320.5|12314.5|0
1748309700000|2025-05-27 01:35:00|12319.6|12313.6|12318.1|12312.1|12319.6|12313.6|12316.5|12310.5|0
1748310000000|2025-05-27 01:40:00|12317.3|12311.3|12313.4|12307.4|12318.1|12312.1|12313.4|12307.4|0
1748310300000|2025-05-27 01:45:00|12311.8|12305.8|12313.4|12307.4|12313.4|12307.4|12311.8|12305.8|0
1748310600000|2025-05-27 01:50:00|12311.8|12305.8|12313.4|12307.4|12313.4|12307.4|12311.8|12305.8|0
1748310900000|2025-05-27 01:55:00|12312.6|12306.6|12311.8|12305.8|12313.4|12307.4|12311.8|12305.8|0
1748311200000|2025-05-27 02:00:00|12310.2|12304.2|12313.3|12307.3|12314.9|12308.9|12310.2|12304.2|0
1748311500000|2025-05-27 02:05:00|12311.8|12305.8|12314.9|12308.9|12314.9|12308.9|12311.7|12305.7|0
1748311800000|2025-05-27 02:10:00|12313.3|12307.3|12313.3|12307.3|12313.3|12307.3|12313.3|12307.3|0
1748312100000|2025-05-27 02:15:00|12314.9|12308.9|12313.3|12307.3|12314.9|12308.9|12313.2|12307.2|0
1748312400000|2025-05-27 02:20:00|12313.2|12307.2|12314.9|12308.9|12314.9|12308.9|12313.2|12307.2|0
1748312700000|2025-05-27 02:25:00|12314.1|12308.1|12314.9|12308.9|12314.9|12308.9|12313.3|12307.3|0
1748313000000|2025-05-27 02:30:00|12314.1|12308.1|12316.5|12310.5|12316.5|12310.5|12313.4|12307.4|0
1748313300000|2025-05-27 02:35:00|12316.4|12310.4|12316.5|12310.5|12316.5|12310.5|12314.9|12308.9|0
1748313600000|2025-05-27 02:40:00|12318.1|12312.1|12316.4|12310.4|12318.1|12312.1|12314.9|12308.9|0
1748313900000|2025-05-27 02:45:00|12316.5|12310.5|12314.9|12308.9|12316.5|12310.5|12313.4|12307.4|0
1748314200000|2025-05-27 02:50:00|12315|12309|12315|12309|12315|12309|12313.4|12307.4|0
1748314500000|2025-05-27 02:55:00|12315.8|12309.8|12314.2|12308.2|12315.8|12309.8|12313.4|12307.4|0
1748314800000|2025-05-27 03:00:00|12315|12309|12315|12309|12316.6|12310.6|12315|12309|0
1748315100000|2025-05-27 03:05:00|12315.8|12309.8|12316.5|12310.5|12316.6|12310.6|12315.8|12309.8|0
1748315400000|2025-05-27 03:10:00|12315.7|12309.7|12316.4|12310.4|12316.5|12310.5|12314.9|12308.9|0
1748315700000|2025-05-27 03:15:00|12314.9|12308.9|12316.5|12310.5|12318.1|12312.1|12314.9|12308.9|0
1748316000000|2025-05-27 03:20:00|12318.1|12312.1|12314.8|12308.8|12318.1|12312.1|12313.3|12307.3|0
1748316300000|2025-05-27 03:25:00|12314.1|12308.1|12310.3|12304.3|12314.9|12308.9|12310.2|12304.2|0
1748316600000|2025-05-27 03:30:00|12310.2|12304.2|12310.2|12304.2|12310.2|12304.2|12310.2|12304.2|0
1748316900000|2025-05-27 03:35:00|12308.6|12302.6|12310.2|12304.2|12310.3|12304.3|12308.6|12302.6|0
1748317200000|2025-05-27 03:40:00|12308.7|12302.7|12308.5|12302.5|12308.7|12302.7|12307|12301|0
1748317500000|2025-05-27 03:45:00|12308.6|12302.6|12311.7|12305.7|12311.7|12305.7|12306.9|12300.9|0
1748317800000|2025-05-27 03:50:00|12311.8|12305.8|12311.7|12305.7|12312.5|12306.5|12311.7|12305.7|0
1748318100000|2025-05-27 03:55:00|12311|12305|12308.5|12302.5|12311.7|12305.7|12307|12301|0
1748318400000|2025-05-27 04:00:00|12306.9|12300.9|12310.1|12304.1|12310.9|12304.9|12306.9|12300.9|0
1748318700000|2025-05-27 04:05:00|12309.4|12303.4|12310.2|12304.2|12310.3|12304.3|12308.6|12302.6|0
1748319000000|2025-05-27 04:10:00|12310.3|12304.3|12311.8|12305.8|12311.8|12305.8|12310.3|12304.3|0
1748319300000|2025-05-27 04:15:00|12310.2|12304.2|12311.8|12305.8|12311.8|12305.8|12310.2|12304.2|0
1748320200000|2025-05-27 04:30:00|12310.2|12304.2|12311.8|12305.8|12311.8|12305.8|12310.2|12304.2|0
1748320800000|2025-05-27 04:40:00|12312.6|12306.6|12312.6|12306.6|12313.4|12307.4|12311.8|12305.8|0
1748321100000|2025-05-27 04:45:00|12311.8|12305.8|12311.8|12305.8|12312.6|12306.6|12311.8|12305.8|0
1748321700000|2025-05-27 04:55:00|12313.4|12307.4|12313.4|12307.4|12313.4|12307.4|12313.4|12307.4|0
1748322000000|2025-05-27 05:00:00|12313.3|12307.3|12311.6|12305.6|12314.8|12308.8|12310.8|12304.8|0
1748322300000|2025-05-27 05:05:00|12311.7|12305.7|12311.6|12305.6|12313.2|12307.2|12311.6|12305.6|0
1748322600000|2025-05-27 05:10:00|12311.7|12305.7|12313.2|12307.2|12314.8|12308.8|12310|12304|0
1748322900000|2025-05-27 05:15:00|12312.4|12306.4|12316.3|12310.3|12316.4|12310.4|12311.6|12305.6|0
1748323200000|2025-05-27 05:20:00|12316.4|12310.4|12318.7|12312.7|12319.5|12313.5|12316.3|12310.3|0
1748323500000|2025-05-27 05:25:00|12319.5|12313.5|12321.2|12315.2|12321.2|12315.2|12319.5|12313.5|0
1748323800000|2025-05-27 05:30:00|12321.1|12315.1|12318|12312|12321.2|12315.2|12318|12312|0
1748324100000|2025-05-27 05:35:00|12318.1|12312.1|12321.2|12315.2|12321.2|12315.2|12318.1|12312.1|0
1748324400000|2025-05-27 05:40:00|12321.3|12315.3|12322.9|12316.9|12324.5|12318.5|12321.3|12315.3|0
1748324700000|2025-05-27 05:45:00|12322.1|12316.1|12319.8|12313.8|12322.9|12316.9|12319.8|12313.8|0
1748325000000|2025-05-27 05:50:00|12319|12313|12319.8|12313.8|12320.5|12314.5|12318.2|12312.2|0
1748325300000|2025-05-27 05:55:00|12319.7|12313.7|12319.7|12313.7|12319.8|12313.8|12319|12313|0
1748325600000|2025-05-27 06:00:00|12321.3|12315.3|12323.4|12321.4|12324.5|12321.4|12312.9|12310.9|6
1748325900000|2025-05-27 06:05:00|12323.9|12321.9|12330.9|12328.9|12330.9|12328.9|12318.9|12316.9|115
1748326200000|2025-05-27 06:10:00|12330.4|12328.4|12332.9|12330.9|12335.4|12333.4|12328.9|12326.9|19
1748326500000|2025-05-27 06:15:00|12333.4|12331.4|12345.9|12343.9|12345.9|12343.9|12333.4|12331.4|25
1748326800000|2025-05-27 06:20:00|12346.4|12344.4|12346.4|12344.4|12351.4|12349.4|12343.9|12341.9|25
1748327100000|2025-05-27 06:25:00|12345.9|12343.9|12342.4|12340.4|12345.9|12343.9|12340.9|12338.9|2
1748327400000|2025-05-27 06:30:00|12341.9|12339.9|12340.9|12338.9|12346.4|12344.4|12339.4|12337.4|33
1748327700000|2025-05-27 06:35:00|12341.4|12339.4|12341.9|12339.9|12342.9|12340.9|12339.9|12337.9|13
1748328000000|2025-05-27 06:40:00|12341.4|12339.4|12335.4|12333.4|12341.4|12339.4|12332.4|12330.4|13
1748328300000|2025-05-27 06:45:00|12334.9|12332.9|12333.9|12331.9|12337.9|12335.9|12331.9|12329.9|26
1748328600000|2025-05-27 06:50:00|12334.4|12332.4|12338.4|12336.4|12339.9|12337.9|12334.4|12332.4|33
1748328900000|2025-05-27 06:55:00|12338.9|12336.9|12318.9|12316.9|12340.4|12338.4|12308.9|12306.9|165
1748329200000|2025-05-27 07:00:00|12319.4|12317.4|12307.9|12305.9|12319.9|12317.9|12296.4|12294.4|516
1748329500000|2025-05-27 07:05:00|12308.4|12306.4|12297.9|12295.9|12312.9|12310.9|12296.9|12294.9|217
1748329800000|2025-05-27 07:10:00|12298.9|12296.9|12305.9|12303.9|12307.9|12305.9|12292.9|12290.9|180
1748330100000|2025-05-27 07:15:00|12306.4|12304.4|12305.9|12303.9|12316.9|12314.9|12300.9|12298.9|106
1748330400000|2025-05-27 07:20:00|12306.6|12304.6|12308.6|12306.6|12312.6|12310.6|12303.1|12301.1|138
1748330700000|2025-05-27 07:25:00|12309.1|12307.1|12306.1|12304.1|12315.1|12313.1|12304.6|12302.6|244
1748331000000|2025-05-27 07:30:00|12305.9|12303.9|12314.4|12312.4|12317.4|12315.4|12302.4|12300.4|93
1748331300000|2025-05-27 07:35:00|12313.9|12311.9|12331.9|12329.9|12332.4|12330.4|12313.9|12311.9|70
1748331600000|2025-05-27 07:40:00|12332.4|12330.4|12332.9|12330.9|12339.4|12337.4|12331.9|12329.9|62
1748331900000|2025-05-27 07:45:00|12333.9|12331.9|12343.9|12341.9|12346.4|12344.4|12330.9|12328.9|67
1748332200000|2025-05-27 07:50:00|12342.8|12340.8|12351.8|12349.8|12355.8|12353.8|12341.8|12339.8|192
1748332500000|2025-05-27 07:55:00|12352.3|12350.3|12347.8|12345.8|12352.8|12350.8|12344.8|12342.8|136
1748332800000|2025-05-27 08:00:00|12347.7|12345.7|12342.7|12340.7|12351.7|12349.7|12338.7|12336.7|282
1748333100000|2025-05-27 08:05:00|12342.2|12340.2|12344.7|12342.7|12345.7|12343.7|12336.7|12334.7|62
1748333400000|2025-05-27 08:10:00|12346|12344|12348|12346|12350.5|12348.5|12345.5|12343.5|121
1748333700000|2025-05-27 08:15:00|12348.5|12346.5|12346|12344|12354.5|12352.5|12343|12341|45
1748334000000|2025-05-27 08:20:00|12344.4|12342.4|12349.4|12347.4|12349.9|12347.9|12341.9|12339.9|26
1748334300000|2025-05-27 08:25:00|12348.9|12346.9|12360.4|12358.4|12360.4|12358.4|12347.4|12345.4|39
1748334600000|2025-05-27 08:30:00|12360.3|12358.3|12359.3|12357.3|12363.3|12361.3|12353.8|12351.8|68
1748334900000|2025-05-27 08:35:00|12358.8|12356.8|12351.3|12349.3|12358.8|12356.8|12349.3|12347.3|36
1748335200000|2025-05-27 08:40:00|12352.5|12350.5|12348.5|12346.5|12354.5|12352.5|12347|12345|55
1748335500000|2025-05-27 08:45:00|12349|12347|12344|12342|12352|12350|12343.5|12341.5|202
1748335800000|2025-05-27 08:50:00|12344.6|12342.6|12352.1|12350.1|12355.1|12353.1|12339.1|12337.1|56
1748336100000|2025-05-27 08:55:00|12352.6|12350.6|12352.6|12350.6|12357.1|12355.1|12349.1|12347.1|168
1748336400000|2025-05-27 09:00:00|12351.5|12349.5|12368|12366|12368.5|12366.5|12350.5|12348.5|89
1748336700000|2025-05-27 09:05:00|12368.5|12366.5|12369|12367|12371.5|12369.5|12364.5|12362.5|74
1748337000000|2025-05-27 09:10:00|12367.9|12365.9|12375.9|12373.9|12376.4|12374.4|12365.4|12363.4|143
1748337300000|2025-05-27 09:15:00|12373.9|12371.9|12371.9|12369.9|12378.9|12376.9|12371.9|12369.9|70
1748337600000|2025-05-27 09:20:00|12372.1|12370.1|12368.1|12366.1|12378.1|12376.1|12364.6|12362.6|210
1748337900000|2025-05-27 09:25:00|12368.6|12366.6|12373.1|12371.1|12374.1|12372.1|12365.1|12363.1|46
1748338200000|2025-05-27 09:30:00|12374.2|12372.2|12377.2|12375.2|12380.2|12378.2|12370.2|12368.2|106
1748338500000|2025-05-27 09:35:00|12377.7|12375.7|12369.7|12367.7|12382.2|12380.2|12368.2|12366.2|108
1748338800000|2025-05-27 09:40:00|12370|12368|12370.5|12368.5|12371.5|12369.5|12366.5|12364.5|24
1748339100000|2025-05-27 09:45:00|12369.5|12367.5|12373|12371|12375|12373|12369|12367|36
1748339400000|2025-05-27 09:50:00|12372.1|12370.1|12369.6|12367.6|12373.6|12371.6|12369.6|12367.6|24
1748339700000|2025-05-27 09:55:00|12369.1|12367.1|12371.6|12369.6|12373.1|12371.1|12365.6|12363.6|53
1748340000000|2025-05-27 10:00:00|12371.9|12369.9|12366.9|12364.9|12373.4|12371.4|12361.9|12359.9|83
1748340300000|2025-05-27 10:05:00|12367.4|12365.4|12361.9|12359.9|12368.9|12366.9|12360.4|12358.4|26
1748340600000|2025-05-27 10:10:00|12361.5|12359.5|12366.5|12364.5|12368.5|12366.5|12360.5|12358.5|74
1748340900000|2025-05-27 10:15:00|12367|12365|12363.5|12361.5|12368.5|12366.5|12362.5|12360.5|30
1748341200000|2025-05-27 10:20:00|12363.1|12361.1|12359.6|12357.6|12365.6|12363.6|12358.6|12356.6|25
1748341500000|2025-05-27 10:25:00|12359.1|12357.1|12369.1|12367.1|12369.1|12367.1|12358.6|12356.6|32
1748341800000|2025-05-27 10:30:00|12369.8|12367.8|12366.8|12364.8|12374.3|12372.3|12365.3|12363.3|96
1748342100000|2025-05-27 10:35:00|12367.3|12365.3|12368.3|12366.3|12368.8|12366.8|12360.3|12358.3|44
1748342400000|2025-05-27 10:40:00|12368.4|12366.4|12371.9|12369.9|12372.9|12370.9|12361.9|12359.9|34
1748342700000|2025-05-27 10:45:00|12371.4|12369.4|12366.9|12364.9|12371.4|12369.4|12364.4|12362.4|32
1748343000000|2025-05-27 10:50:00|12367.9|12365.9|12369.9|12367.9|12371.9|12369.9|12365.4|12363.4|27
1748343300000|2025-05-27 10:55:00|12369.4|12367.4|12364.9|12362.9|12372.9|12370.9|12364.9|12362.9|49
1748343600000|2025-05-27 11:00:00|12364.8|12362.8|12359.8|12357.8|12367.3|12365.3|12358.8|12356.8|50
1748343900000|2025-05-27 11:05:00|12360.8|12358.8|12352.8|12350.8|12361.3|12359.3|12348.8|12346.8|60
1748344200000|2025-05-27 11:10:00|12353.4|12351.4|12352.4|12350.4|12354.9|12352.9|12346.9|12344.9|109
1748344500000|2025-05-27 11:15:00|12351.9|12349.9|12352.4|12350.4|12353.4|12351.4|12348.9|12346.9|24
1748344800000|2025-05-27 11:20:00|12350.9|12348.9|12352.9|12350.9|12354.4|12352.4|12349.4|12347.4|77
1748345100000|2025-05-27 11:25:00|12353.4|12351.4|12355.9|12353.9|12358.4|12356.4|12353.4|12351.4|17
1748345400000|2025-05-27 11:30:00|12356.6|12354.6|12354.6|12352.6|12358.6|12356.6|12352.1|12350.1|280
1748345700000|2025-05-27 11:35:00|12355.6|12353.6|12358.1|12356.1|12359.6|12357.6|12353.6|12351.6|31
1748346000000|2025-05-27 11:40:00|12358.6|12356.6|12360.1|12358.1|12363.1|12361.1|12357.1|12355.1|12
1748346300000|2025-05-27 11:45:00|12360.6|12358.6|12361.1|12359.1|12364.1|12362.1|12358.6|12356.6|28
1748346600000|2025-05-27 11:50:00|12360.6|12358.6|12349.1|12347.1|12360.6|12358.6|12348.1|12346.1|153
1748346900000|2025-05-27 11:55:00|12349.6|12347.6|12348.1|12346.1|12354.6|12352.6|12347.6|12345.6|65
1748347200000|2025-05-27 12:00:00|12349.4|12347.4|12343.9|12341.9|12349.4|12347.4|12340.4|12338.4|66
1748347500000|2025-05-27 12:05:00|12345.9|12343.9|12346.9|12344.9|12352.9|12350.9|12345.4|12343.4|44
1748347800000|2025-05-27 12:10:00|12346.3|12344.3|12344.3|12342.3|12346.3|12344.3|12342.8|12340.8|26
1748348100000|2025-05-27 12:15:00|12343.8|12341.8|12337.3|12335.3|12347.3|12345.3|12332.3|12330.3|196
1748348400000|2025-05-27 12:20:00|12337.8|12335.8|12344.8|12342.8|12346.8|12344.8|12337.8|12335.8|96
1748348700000|2025-05-27 12:25:00|12345.8|12343.8|12349.3|12347.3|12349.8|12347.8|12345.3|12343.3|36
1748349000000|2025-05-27 12:30:00|12349.8|12347.8|12361.3|12359.3|12361.8|12359.8|12349.3|12347.3|29
1748349300000|2025-05-27 12:35:00|12361.8|12359.8|12349|12347|12363.8|12361.8|12348.5|12346.5|58
1748349600000|2025-05-27 12:40:00|12349.2|12347.2|12332.2|12330.2|12351.2|12349.2|12328.7|12326.7|77
1748349900000|2025-05-27 12:45:00|12334.2|12332.2|12345.2|12343.2|12347.2|12345.2|12333.7|12331.7|44
1748350200000|2025-05-27 12:50:00|12346.9|12344.9|12340.9|12338.9|12347.4|12345.4|12340.9|12338.9|35
1748350500000|2025-05-27 12:55:00|12341.4|12339.4|12344.9|12342.9|12345.9|12343.9|12338.9|12336.9|37
1748350800000|2025-05-27 13:00:00|12344.2|12342.2|12354.2|12352.2|12356.2|12354.2|12341.2|12339.2|70
1748351100000|2025-05-27 13:05:00|12354.7|12352.7|12356.2|12354.2|12356.7|12354.7|12351.2|12349.2|216
1748351400000|2025-05-27 13:10:00|12355.2|12353.2|12354.2|12352.2|12357.2|12355.2|12352.2|12350.2|56
1748351700000|2025-05-27 13:15:00|12354.7|12352.7|12359.2|12357.2|12360.2|12358.2|12354.7|12352.7|50
1748352000000|2025-05-27 13:20:00|12359.1|12357.1|12358.1|12356.1|12363.6|12361.6|12357.1|12355.1|38
1748352300000|2025-05-27 13:25:00|12355.1|12353.1|12351.1|12349.1|12358.1|12356.1|12348.1|12346.1|64
1748352600000|2025-05-27 13:30:00|12352.1|12350.1|12344.1|12342.1|12355.6|12353.6|12339.6|12337.6|90
1748352900000|2025-05-27 13:35:00|12343.6|12341.6|12347.1|12345.1|12353.1|12351.1|12343.1|12341.1|35
1748353200000|2025-05-27 13:40:00|12346.1|12344.1|12347.1|12345.1|12352.6|12350.6|12344.6|12342.6|48
1748353500000|2025-05-27 13:45:00|12347.6|12345.6|12342.6|12340.6|12348.1|12346.1|12342.6|12340.6|81
1748353800000|2025-05-27 13:50:00|12343.1|12341.1|12338.1|12336.1|12345.6|12343.6|12334.6|12332.6|103
1748354100000|2025-05-27 13:55:00|12338.6|12336.6|12330.6|12328.6|12339.1|12337.1|12327.1|12325.1|54
1748354400000|2025-05-27 14:00:00|12332.1|12330.1|12331.1|12329.1|12340.1|12338.1|12330.6|12328.6|159
1748354700000|2025-05-27 14:05:00|12331.6|12329.6|12336.1|12334.1|12337.6|12335.6|12330.1|12328.1|85
1748355000000|2025-05-27 14:10:00|12335|12333|12342.5|12340.5|12348.5|12346.5|12335|12333|113
1748355300000|2025-05-27 14:15:00|12342|12340|12360|12358|12361|12359|12341|12339|89
1748355600000|2025-05-27 14:20:00|12358.2|12356.2|12373.2|12371.2|12373.2|12371.2|12358.2|12356.2|126
1748355900000|2025-05-27 14:25:00|12371.7|12369.7|12362.2|12360.2|12372.7|12370.7|12361.7|12359.7|324
1748356200000|2025-05-27 14:30:00|12362.3|12360.3|12363.3|12361.3|12364.3|12362.3|12358.3|12356.3|63
1748356500000|2025-05-27 14:35:00|12362.3|12360.3|12354.8|12352.8|12365.3|12363.3|12354.8|12352.8|88
1748356800000|2025-05-27 14:40:00|12355.2|12353.2|12360.2|12358.2|12363.2|12361.2|12351.2|12349.2|50
1748357100000|2025-05-27 14:45:00|12359.7|12357.7|12351.7|12349.7|12359.7|12357.7|12348.2|12346.2|93
1748357400000|2025-05-27 14:50:00|12351.2|12349.2|12352.2|12350.2|12353.7|12351.7|12346.7|12344.7|84
1748357700000|2025-05-27 14:55:00|12351.7|12349.7|12343.7|12341.7|12352.2|12350.2|12343.7|12341.7|64
1748358000000|2025-05-27 15:00:00|12344.7|12342.7|12337.2|12335.2|12345.2|12343.2|12335.7|12333.7|65
1748358300000|2025-05-27 15:05:00|12336.7|12334.7|12340.7|12338.7|12343.7|12341.7|12333.2|12331.2|197
1748358600000|2025-05-27 15:10:00|12340.2|12338.2|12339.2|12337.2|12340.7|12338.7|12336.2|12334.2|235
1748358900000|2025-05-27 15:15:00|12338.7|12336.7|12342.7|12340.7|12343.2|12341.2|12335.7|12333.7|480
1748359200000|2025-05-27 15:20:00|12343.2|12341.2|12336.7|12334.7|12343.2|12341.2|12331.2|12329.2|374
1748359500000|2025-05-27 15:25:00|12336.2|12334.2|12328.2|12326.2|12336.7|12334.7|12322.7|12320.7|2069
1748359800000|2025-05-27 15:30:00|12327.7|12325.7|12324.7|12322.7|12327.7|12325.7|12320.2|12318.2|1158
1748360100000|2025-05-27 15:35:00|12324.2|12322.2|12330.7|12328.7|12331.7|12329.7|12322.7|12320.7|421
1748360400000|2025-05-27 15:40:00|12331.7|12329.7|12332.7|12330.7|12334.7|12332.7|12329.7|12327.7|62
1748360700000|2025-05-27 15:45:00|12332.2|12330.2|12330.7|12328.7|12334.7|12332.7|12328.2|12326.2|56
1748361000000|2025-05-27 15:50:00|12330.2|12328.2|12334.7|12332.7|12335.7|12333.7|12328.7|12326.7|36
1748361300000|2025-05-27 15:55:00|12335.2|12333.2|12331.7|12329.7|12336.2|12334.2|12331.2|12329.2|33
1748361600000|2025-05-27 16:00:00|12332.2|12330.2|12339.2|12337.2|12342.2|12340.2|12330.7|12328.7|72
1748361900000|2025-05-27 16:05:00|12338.7|12336.7|12339.2|12337.2|12342.7|12340.7|12336.2|12334.2|7
1748362200000|2025-05-27 16:10:00|12338.7|12336.7|12340.2|12338.2|12342.7|12340.7|12338.2|12336.2|14
1748362500000|2025-05-27 16:15:00|12339.7|12337.7|12338.7|12336.7|12342.2|12340.2|12337.7|12335.7|69
1748362800000|2025-05-27 16:20:00|12339.2|12337.2|12344.7|12342.7|12345.7|12343.7|12339.2|12337.2|11
1748363100000|2025-05-27 16:25:00|12344.2|12342.2|12342.2|12340.2|12344.7|12342.7|12341.7|12339.7|6
1748363400000|2025-05-27 16:30:00|12342.7|12340.7|12344.7|12342.7|12344.7|12342.7|12342.2|12340.2|26
1748363700000|2025-05-27 16:35:00|12344.2|12342.2|12349.7|12347.7|12351.7|12349.7|12342.7|12340.7|18
1748364000000|2025-05-27 16:40:00|12350.2|12348.2|12346.2|12344.2|12353.2|12351.2|12346.2|12344.2|10
1748364300000|2025-05-27 16:45:00|12345.7|12343.7|12341.2|12339.2|12348.7|12346.7|12340.2|12338.2|6
1748364600000|2025-05-27 16:50:00|12340.7|12338.7|12342.2|12340.2|12343.7|12341.7|12339.7|12337.7|5
1748364900000|2025-05-27 16:55:00|12341.7|12339.7|12339.7|12337.7|12342.2|12340.2|12337.7|12335.7|8
1748365200000|2025-05-27 17:00:00|12340.2|12338.2|12342.7|12340.7|12345.2|12343.2|12339.7|12337.7|7
1748365500000|2025-05-27 17:05:00|12342.2|12340.2|12336.2|12334.2|12342.7|12340.7|12336.2|12334.2|7
1748365800000|2025-05-27 17:10:00|12335.7|12333.7|12334.2|12332.2|12335.7|12333.7|12333.2|12331.2|8
1748366100000|2025-05-27 17:15:00|12333.7|12331.7|12333.7|12331.7|12335.2|12333.2|12332.7|12330.7|11
1748366400000|2025-05-27 17:20:00|12334.2|12332.2|12333.7|12331.7|12335.7|12333.7|12333.2|12331.2|4
1748366700000|2025-05-27 17:25:00|12333.2|12331.2|12328.7|12326.7|12334.2|12332.2|12326.7|12324.7|7
1748367000000|2025-05-27 17:30:00|12328.2|12326.2|12329.7|12327.7|12330.2|12328.2|12327.7|12325.7|6
1748367300000|2025-05-27 17:35:00|12330.2|12328.2|12330.2|12328.2|12330.7|12328.7|12327.2|12325.2|30
1748367600000|2025-05-27 17:40:00|12329.7|12327.7|12332.2|12330.2|12332.2|12330.2|12329.2|12327.2|6
1748367900000|2025-05-27 17:45:00|12332.7|12330.7|12336.2|12334.2|12336.2|12334.2|12331.2|12329.2|5
1748368200000|2025-05-27 17:50:00|12336.7|12334.7|12333.7|12331.7|12338.2|12336.2|12333.2|12331.2|5
1748368500000|2025-05-27 17:55:00|12333.2|12331.2|12338.7|12336.7|12340.2|12338.2|12333.2|12331.2|11
1748368800000|2025-05-27 18:00:00|12339.2|12337.2|12338.7|12336.7|12342.7|12340.7|12338.2|12336.2|4
1748369100000|2025-05-27 18:05:00|12338.2|12336.2|12336.7|12334.7|12340.7|12338.7|12336.7|12334.7|6
1748369400000|2025-05-27 18:10:00|12336.2|12334.2|12338.7|12336.7|12338.7|12336.7|12333.7|12331.7|9
1748369700000|2025-05-27 18:15:00|12339.2|12337.2|12336.2|12334.2|12339.2|12337.2|12334.7|12332.7|8
1748370000000|2025-05-27 18:20:00|12335.7|12333.7|12336.2|12334.2|12336.2|12334.2|12333.7|12331.7|20
1748370300000|2025-05-27 18:25:00|12335.7|12333.7|12332.7|12330.7|12338.7|12336.7|12332.2|12330.2|4
1748370600000|2025-05-27 18:30:00|12333.2|12331.2|12333.2|12331.2|12335.2|12333.2|12332.2|12330.2|4
1748370900000|2025-05-27 18:35:00|12332.7|12330.7|12334.2|12332.2|12334.2|12332.2|12331.2|12329.2|6
1748371200000|2025-05-27 18:40:00|12333.7|12331.7|12331.7|12329.7|12334.2|12332.2|12330.7|12328.7|6
1748371500000|2025-05-27 18:45:00|12331.2|12329.2|12332.2|12330.2|12332.2|12330.2|12329.2|12327.2|4
1748371800000|2025-05-27 18:50:00|12331.7|12329.7|12334.2|12332.2|12335.2|12333.2|12330.7|12328.7|15
1748372100000|2025-05-27 18:55:00|12333.7|12331.7|12330.7|12328.7|12333.7|12331.7|12330.2|12328.2|6
1748372400000|2025-05-27 19:00:00|12330.2|12328.2|12335.2|12333.2|12335.7|12333.7|12329.2|12327.2|4
1748372700000|2025-05-27 19:05:00|12335.7|12333.7|12335.2|12333.2|12338.2|12336.2|12334.2|12332.2|5
1748373000000|2025-05-27 19:10:00|12334.7|12332.7|12334.7|12332.7|12335.7|12333.7|12333.2|12331.2|8
1748373300000|2025-05-27 19:15:00|12334.2|12332.2|12337.7|12335.7|12337.7|12335.7|12332.2|12330.2|2
1748373600000|2025-05-27 19:20:00|12338.2|12336.2|12337.2|12335.2|12338.2|12336.2|12334.2|12332.2|1
1748373900000|2025-05-27 19:25:00|12336.2|12334.2|12335.2|12333.2|12336.7|12334.7|12333.7|12331.7|6
1748374200000|2025-05-27 19:30:00|12334.7|12332.7|12336.7|12334.7|12336.7|12334.7|12331.7|12329.7|11
1748374500000|2025-05-27 19:35:00|12336.2|12334.2|12338.2|12336.2|12338.2|12336.2|12332.7|12330.7|2
1748374800000|2025-05-27 19:40:00|12337.2|12335.2|12340.2|12338.2|12340.2|12338.2|12337.2|12335.2|10
1748375100000|2025-05-27 19:45:00|12339.7|12337.7|12336.7|12334.7|12339.7|12337.7|12336.2|12334.2|24
1748375400000|2025-05-27 19:50:00|12337.2|12335.2|12337.2|12335.2|12339.2|12337.2|12334.2|12332.2|21
1748375700000|2025-05-27 19:55:00|12337.7|12335.7|12345.1|12339.1|12345.1|12340.2|12336.7|12334.7|37
1748376000000|2025-05-27 20:00:00|12348.4|12342.4|12343.2|12337.2|12350.9|12344.9|12342.7|12336.7|0
1748376300000|2025-05-27 20:05:00|12343.5|12337.5|12353.7|12347.7|12354.9|12348.9|12342.3|12336.3|0
1748376600000|2025-05-27 20:10:00|12353.6|12347.6|12355.3|12349.3|12358.8|12352.8|12351.4|12345.4|0
1748376900000|2025-05-27 20:15:00|12355.7|12349.7|12358.3|12352.3|12358.8|12352.8|12355.3|12349.3|0
1748377200000|2025-05-27 20:20:00|12357.9|12351.9|12356.1|12350.1|12357.9|12351.9|12354.4|12348.4|0
1748377500000|2025-05-27 20:25:00|12355.7|12349.7|12353.1|12347.1|12356.6|12350.6|12353.1|12347.1|0
1748377800000|2025-05-27 20:30:00|12353.6|12347.6|12353.1|12347.1|12353.9|12347.9|12351.9|12345.9|0
1748378100000|2025-05-27 20:35:00|12353.6|12347.6|12354.2|12348.2|12354.7|12348.7|12353.1|12347.1|0
1748378400000|2025-05-27 20:40:00|12353.9|12347.9|12356.5|12350.5|12356.5|12350.5|12353.4|12347.4|0
1748378700000|2025-05-27 20:45:00|12356.4|12350.4|12357.4|12351.4|12358.2|12352.2|12355.7|12349.7|0
1748379000000|2025-05-27 20:50:00|12357.9|12351.9|12358.2|12352.2|12358.7|12352.7|12356.1|12350.1|0
1748379300000|2025-05-27 20:55:00|12357.9|12351.9|12356.9|12350.9|12358.7|12352.7|12356.9|12350.9|0
1748379600000|2025-05-27 21:00:00|12357.4|12351.4|12357.4|12351.4|12357.4|12351.4|12357.4|12351.4|0
1748380200000|2025-05-27 21:10:00|12357.5|12351.5|12358.7|12352.7|12358.9|12352.9|12357.5|12351.5|0
1748380500000|2025-05-27 21:15:00|12358.1|12352.1|12358.7|12352.7|12358.7|12352.7|12357.1|12351.1|0
1748380800000|2025-05-27 21:20:00|12358.9|12352.9|12360.6|12354.6|12361.2|12355.2|12357.5|12351.5|0
1748381100000|2025-05-27 21:25:00|12360.5|12354.5|12361.4|12355.4|12361.6|12355.6|12360.5|12354.5|0
1748381400000|2025-05-27 21:30:00|12361.6|12355.6|12361.4|12355.4|12361.6|12355.6|12361.4|12355.4|0
1748381700000|2025-05-27 21:35:00|12361.1|12355.1|12360.1|12354.1|12361.1|12355.1|12359.8|12353.8|0
1748382000000|2025-05-27 21:40:00|12359.7|12353.7|12358.6|12352.6|12360.1|12354.1|12358.4|12352.4|0
1748382300000|2025-05-27 21:45:00|12358.7|12352.7|12357.3|12351.3|12358.7|12352.7|12357.3|12351.3|0
1748382600000|2025-05-27 21:50:00|12356.7|12350.7|12357.8|12351.8|12358.2|12352.2|12356.7|12350.7|0
1748382900000|2025-05-27 21:55:00|12357.6|12351.6|12358.7|12352.7|12359|12353|12357.4|12351.4|0
1748383200000|2025-05-27 22:00:00|12357.8|12351.8|12351.6|12345.6|12357.8|12351.8|12350.8|12344.8|0
1748383500000|2025-05-27 22:05:00|12352|12346|12350.1|12344.1|12352.5|12346.5|12349|12343|0
1748383800000|2025-05-27 22:10:00|12350.3|12344.3|12348.6|12342.6|12350.8|12344.8|12347.8|12341.8|0
1748384100000|2025-05-27 22:15:00|12349|12343|12349.5|12343.5|12353|12347|12349|12343|0
1748384400000|2025-05-27 22:20:00|12349.2|12343.2|12351.3|12345.3|12351.6|12345.6|12347.8|12341.8|0
1748384700000|2025-05-27 22:25:00|12351.4|12345.4|12351.3|12345.3|12352|12346|12350.8|12344.8|0
1748385000000|2025-05-27 22:30:00|12351.2|12345.2|12348.1|12342.1|12351.2|12345.2|12348.1|12342.1|0
1748385300000|2025-05-27 22:35:00|12348.6|12342.6|12350.3|12344.3|12350.3|12344.3|12348.4|12342.4|0
1748385600000|2025-05-27 22:40:00|12350.8|12344.8|12349.8|12343.8|12350.8|12344.8|12349.5|12343.5|0
1748385900000|2025-05-27 22:45:00|12349.7|12343.7|12351.3|12345.3|12353|12347|12349.5|12343.5|0
1748386200000|2025-05-27 22:50:00|12351.6|12345.6|12352.5|12346.5|12353|12347|12350.3|12344.3|0
1748386500000|2025-05-27 22:55:00|12352.2|12346.2|12354.3|12348.3|12354.7|12348.7|12351.6|12345.6|0
1748386800000|2025-05-27 23:00:00|12354.2|12348.2|12353|12347|12354.7|12348.7|12352.5|12346.5|0
1748387100000|2025-05-27 23:05:00|12352.7|12346.7|12354.3|12348.3|12354.7|12348.7|12352.5|12346.5|0
1748387400000|2025-05-27 23:10:00|12354.4|12348.4|12355|12349|12355.5|12349.5|12354.4|12348.4|0
1748387700000|2025-05-27 23:15:00|12355.1|12349.1|12356.8|12350.8|12358.5|12352.5|12354.7|12348.7|0
1748388000000|2025-05-27 23:20:00|12357.1|12351.1|12353.1|12347.1|12357.7|12351.7|12352.5|12346.5|0
1748388300000|2025-05-27 23:25:00|12353|12347|12351.6|12345.6|12353.6|12347.6|12351.3|12345.3|0
1748388600000|2025-05-27 23:30:00|12351.9|12345.9|12353.8|12347.8|12354.3|12348.3|12350.9|12344.9|0
1748388900000|2025-05-27 23:35:00|12353.9|12347.9|12356|12350|12356|12350|12353.8|12347.8|0
1748389200000|2025-05-27 23:40:00|12355.7|12349.7|12355|12349|12355.7|12349.7|12353.9|12347.9|0
1748389500000|2025-05-27 23:45:00|12354.9|12348.9|12353|12347|12355.5|12349.5|12353|12347|0
1748389800000|2025-05-27 23:50:00|12352.5|12346.5|12353.8|12347.8|12354.7|12348.7|12351.6|12345.6|0
1748390100000|2025-05-27 23:55:00|12353.6|12347.6|12351.3|12345.3|12356|12350|12351.3|12345.3|0
1748390400000|2025-05-28 00:00:00|12351.2|12345.2|12346|12340|12351.3|12345.3|12345|12339|0
1748390700000|2025-05-28 00:05:00|12346.1|12340.1|12345.3|12339.3|12347.7|12341.7|12344.2|12338.2|0
1748391000000|2025-05-28 00:10:00|12345|12339|12341.6|12335.6|12345.3|12339.3|12340.7|12334.7|0
1748391300000|2025-05-28 00:15:00|12341.3|12335.3|12339|12333|12341.8|12335.8|12333.7|12327.7|0
1748391600000|2025-05-28 00:20:00|12340.6|12334.6|12342.1|12336.1|12343.7|12337.7|12339|12333|0
1748391900000|2025-05-28 00:25:00|12343.7|12337.7|12340.5|12334.5|12343.7|12337.7|12340.5|12334.5|0
1748392200000|2025-05-28 00:30:00|12340.6|12334.6|12342.1|12336.1|12342.1|12336.1|12340.5|12334.5|0
1748392500000|2025-05-28 00:35:00|12342.9|12336.9|12340.6|12334.6|12342.9|12336.9|12340.5|12334.5|0
1748392800000|2025-05-28 00:40:00|12341.3|12335.3|12342.1|12336.1|12342.1|12336.1|12340.5|12334.5|0
1748393100000|2025-05-28 00:45:00|12340.5|12334.5|12340.5|12334.5|12340.5|12334.5|12340.5|12334.5|0
1748393400000|2025-05-28 00:50:00|12340.6|12334.6|12342.1|12336.1|12343.7|12337.7|12340.6|12334.6|0
1748393700000|2025-05-28 00:55:00|12342.9|12336.9|12342.1|12336.1|12343.7|12337.7|12342.1|12336.1|0
1748394000000|2025-05-28 01:00:00|12342.9|12336.9|12343.7|12337.7|12343.7|12337.7|12342.1|12336.1|0
1748394300000|2025-05-28 01:05:00|12342.9|12336.9|12342.2|12336.2|12342.9|12336.9|12337.5|12331.5|0
1748394600000|2025-05-28 01:10:00|12341.4|12335.4|12338.3|12332.3|12341.5|12335.5|12337.5|12331.5|0
1748394900000|2025-05-28 01:15:00|12337.5|12331.5|12339.1|12333.1|12340.6|12334.6|12337.5|12331.5|0
1748395200000|2025-05-28 01:20:00|12339.8|12333.8|12340.7|12334.7|12340.7|12334.7|12337.5|12331.5|0
1748395500000|2025-05-28 01:25:00|12341.4|12335.4|12342.2|12336.2|12343.8|12337.8|12340.6|12334.6|0
1748395800000|2025-05-28 01:30:00|12342.1|12336.1|12339|12333|12342.2|12336.2|12339|12333|0
1748396100000|2025-05-28 01:35:00|12338.9|12332.9|12340.5|12334.5|12340.6|12334.6|12337.4|12331.4|0
1748396400000|2025-05-28 01:40:00|12340.6|12334.6|12340.5|12334.5|12342.1|12336.1|12340.5|12334.5|0
1748396700000|2025-05-28 01:45:00|12339|12333|12337.4|12331.4|12340.5|12334.5|12336.6|12330.6|0
1748397000000|2025-05-28 01:50:00|12339|12333|12340.5|12334.5|12340.5|12334.5|12339|12333|0
1748397300000|2025-05-28 01:55:00|12341.2|12335.2|12343.6|12337.6|12343.6|12337.6|12340.5|12334.5|0
1748397600000|2025-05-28 02:00:00|12343.5|12337.5|12340.5|12334.5|12345.2|12339.2|12340.5|12334.5|0
1748397900000|2025-05-28 02:05:00|12340.4|12334.4|12342|12336|12342.8|12336.8|12340.4|12334.4|0
1748398200000|2025-05-28 02:10:00|12342.1|12336.1|12339|12333|12342.1|12336.1|12339|12333|0
1748398500000|2025-05-28 02:15:00|12339.8|12333.8|12335.1|12329.1|12340.6|12334.6|12333.6|12327.6|0
1748398800000|2025-05-28 02:20:00|12334.4|12328.4|12334.3|12328.3|12335.9|12329.9|12332.8|12326.8|0
1748399100000|2025-05-28 02:25:00|12335.9|12329.9|12334.3|12328.3|12335.9|12329.9|12334.3|12328.3|0
1748399400000|2025-05-28 02:30:00|12334.4|12328.4|12335.9|12329.9|12335.9|12329.9|12334.3|12328.3|0
1748399700000|2025-05-28 02:35:00|12335.1|12329.1|12335.9|12329.9|12336.7|12330.7|12334.3|12328.3|0
1748400000000|2025-05-28 02:40:00|12337.5|12331.5|12335.9|12329.9|12337.5|12331.5|12335.9|12329.9|0
1748400600000|2025-05-28 02:50:00|12335.8|12329.8|12334.3|12328.3|12335.9|12329.9|12334.3|12328.3|0
1748401200000|2025-05-28 03:00:00|12335.1|12329.1|12334.3|12328.3|12335.1|12329.1|12334.3|12328.3|0
1748401500000|2025-05-28 03:05:00|12332.7|12326.7|12332.8|12326.8|12332.8|12326.8|12332.7|12326.7|0
1748401800000|2025-05-28 03:10:00|12333.6|12327.6|12334.4|12328.4|12335.9|12329.9|12332.8|12326.8|0
1748402400000|2025-05-28 03:20:00|12332.9|12326.9|12332.8|12326.8|12332.9|12326.9|12332.8|12326.8|0
1748402700000|2025-05-28 03:25:00|12331.3|12325.3|12334.4|12328.4|12334.4|12328.4|12331.3|12325.3|0
1748403000000|2025-05-28 03:30:00|12335.9|12329.9|12335.9|12329.9|12335.9|12329.9|12335.9|12329.9|0
1748403300000|2025-05-28 03:35:00|12334.3|12328.3|12331.2|12325.2|12334.3|12328.3|12331.2|12325.2|0
1748403600000|2025-05-28 03:40:00|12329.6|12323.6|12326.5|12320.5|12329.6|12323.6|12326.4|12320.4|0
1748403900000|2025-05-28 03:45:00|12328|12322|12328|12322|12328|12322|12326.4|12320.4|0
1748404500000|2025-05-28 03:55:00|12327.2|12321.2|12328|12322|12329.5|12323.5|12326.4|12320.4|0
1748404800000|2025-05-28 04:00:00|12327.9|12321.9|12328|12322|12329.5|12323.5|12327.2|12321.2|0
1748405100000|2025-05-28 04:05:00|12328.8|12322.8|12328|12322|12329.5|12323.5|12328|12322|0
1748405400000|2025-05-28 04:10:00|12327.9|12321.9|12329.5|12323.5|12329.5|12323.5|12327.2|12321.2|0
1748405700000|2025-05-28 04:15:00|12328|12322|12326.4|12320.4|12329.5|12323.5|12325.7|12319.7|0
1748406000000|2025-05-28 04:20:00|12324.9|12318.9|12324.9|12318.9|12324.9|12318.9|12324.9|12318.9|0
1748406300000|2025-05-28 04:25:00|12325.7|12319.7|12324.9|12318.9|12325.7|12319.7|12323.3|12317.3|0
1748406600000|2025-05-28 04:30:00|12326.4|12320.4|12324.9|12318.9|12326.4|12320.4|12324.9|12318.9|0
1748406900000|2025-05-28 04:35:00|12323.3|12317.3|12323.3|12317.3|12324.9|12318.9|12323.3|12317.3|0
1748407200000|2025-05-28 04:40:00|12324.9|12318.9|12322.6|12316.6|12324.9|12318.9|12321.8|12315.8|0
1748407500000|2025-05-28 04:45:00|12323.3|12317.3|12323.3|12317.3|12323.3|12317.3|12321.7|12315.7|0
1748407800000|2025-05-28 04:50:00|12321.7|12315.7|12323.3|12317.3|12323.3|12317.3|12321.7|12315.7|0
1748408100000|2025-05-28 04:55:00|12322.5|12316.5|12321.7|12315.7|12322.5|12316.5|12321.7|12315.7|0
1748408400000|2025-05-28 05:00:00|12321.8|12315.8|12320.2|12314.2|12322.5|12316.5|12318.6|12312.6|0
1748408700000|2025-05-28 05:05:00|12319.4|12313.4|12323.3|12317.3|12323.3|12317.3|12319.4|12313.4|0
1748409000000|2025-05-28 05:10:00|12323.2|12317.2|12324.8|12318.8|12324.9|12318.9|12323.2|12317.2|0
1748409300000|2025-05-28 05:15:00|12324.9|12318.9|12326.5|12320.5|12326.5|12320.5|12324.9|12318.9|0
1748409600000|2025-05-28 05:20:00|12328|12322|12326.4|12320.4|12329.6|12323.6|12324.8|12318.8|0
1748409900000|2025-05-28 05:25:00|12325.6|12319.6|12323.2|12317.2|12326.4|12320.4|12323.2|12317.2|0
1748410200000|2025-05-28 05:30:00|12323.3|12317.3|12326.5|12320.5|12328|12322|12323.2|12317.2|0
1748410500000|2025-05-28 05:35:00|12327.2|12321.2|12326.5|12320.5|12327.2|12321.2|12324.9|12318.9|0
1748410800000|2025-05-28 05:40:00|12326.4|12320.4|12323.4|12317.4|12326.5|12320.5|12323.4|12317.4|0
1748411100000|2025-05-28 05:45:00|12324.9|12318.9|12323.4|12317.4|12325|12319|12323.4|12317.4|0
1748411400000|2025-05-28 05:50:00|12324.2|12318.2|12320.3|12314.3|12324.2|12318.2|12320.3|12314.3|0
1748411700000|2025-05-28 05:55:00|12320.2|12314.2|12321.8|12315.8|12321.8|12315.8|12320.2|12314.2|0
1748412000000|2025-05-28 06:00:00|12323.3|12317.3|12313.2|12311.2|12326.7|12324.7|12309.2|12307.2|28
1748412300000|2025-05-28 06:05:00|12312.7|12310.7|12317.7|12315.7|12319.2|12317.2|12310.7|12308.7|23
1748412600000|2025-05-28 06:10:00|12317.2|12315.2|12317.2|12315.2|12319.7|12317.7|12317.2|12315.2|4
1748412900000|2025-05-28 06:15:00|12318.7|12316.7|12313.7|12311.7|12319.2|12317.2|12312.2|12310.2|14
1748413200000|2025-05-28 06:20:00|12314.2|12312.2|12314.2|12312.2|12319.7|12317.7|12314.2|12312.2|51
1748413500000|2025-05-28 06:25:00|12314.7|12312.7|12316.7|12314.7|12317.7|12315.7|12314.2|12312.2|0
1748413800000|2025-05-28 06:30:00|12316.2|12314.2|12318.2|12316.2|12319.7|12317.7|12316.2|12314.2|5
1748414100000|2025-05-28 06:35:00|12317.7|12315.7|12315.7|12313.7|12318.7|12316.7|12314.7|12312.7|2
1748414400000|2025-05-28 06:40:00|12315.2|12313.2|12312.2|12310.2|12316.2|12314.2|12311.2|12309.2|5
1748414700000|2025-05-28 06:45:00|12311.7|12309.7|12311.2|12309.2|12314.2|12312.2|12310.2|12308.2|13
1748415000000|2025-05-28 06:50:00|12311.7|12309.7|12310.2|12308.2|12316.7|12314.7|12310.2|12308.2|59
1748415300000|2025-05-28 06:55:00|12309.2|12307.2|12289.2|12287.2|12309.2|12307.2|12283.2|12281.2|289
1748415600000|2025-05-28 07:00:00|12288.7|12286.7|12299.2|12297.2|12306.2|12304.2|12283.2|12281.2|479
1748415900000|2025-05-28 07:05:00|12300.2|12298.2|12292.2|12290.2|12303.2|12301.2|12287.7|12285.7|136
1748416200000|2025-05-28 07:10:00|12293.7|12291.7|12287.2|12285.2|12294.7|12292.7|12281.7|12279.7|157
1748416500000|2025-05-28 07:15:00|12287.7|12285.7|12287.7|12285.7|12292.7|12290.7|12281.7|12279.7|187
1748416800000|2025-05-28 07:20:00|12287.1|12285.1|12290.1|12288.1|12292.1|12290.1|12287.1|12285.1|153
1748417100000|2025-05-28 07:25:00|12292.1|12290.1|12290.6|12288.6|12302.1|12300.1|12290.1|12288.1|165
1748417400000|2025-05-28 07:30:00|12290.2|12288.2|12293.7|12291.7|12294.7|12292.7|12287.7|12285.7|108
1748417700000|2025-05-28 07:35:00|12294.2|12292.2|12294.7|12292.7|12304.7|12302.7|12293.2|12291.2|107
1748418000000|2025-05-28 07:40:00|12295.3|12293.3|12299.3|12297.3|12301.3|12299.3|12290.3|12288.3|81
1748418300000|2025-05-28 07:45:00|12299.8|12297.8|12294.3|12292.3|12304.3|12302.3|12292.8|12290.8|48
1748418600000|2025-05-28 07:50:00|12294.7|12292.7|12283.7|12281.7|12294.7|12292.7|12283.7|12281.7|59
1748418900000|2025-05-28 07:55:00|12283.2|12281.2|12281.7|12279.7|12288.7|12286.7|12273.7|12271.7|156
1748419200000|2025-05-28 08:00:00|12282.2|12280.2|12282.7|12280.7|12291.2|12289.2|12281.2|12279.2|258
1748419500000|2025-05-28 08:05:00|12282.2|12280.2|12278.2|12276.2|12289.2|12287.2|12276.2|12274.2|73
1748419800000|2025-05-28 08:10:00|12277.1|12275.1|12283.6|12281.6|12286.1|12284.1|12277.1|12275.1|69
1748420100000|2025-05-28 08:15:00|12284.1|12282.1|12288.6|12286.6|12294.1|12292.1|12284.1|12282.1|69
1748420400000|2025-05-28 08:20:00|12287.5|12285.5|12281.5|12279.5|12289|12287|12281|12279|32
1748420700000|2025-05-28 08:25:00|12282|12280|12272|12270|12282.5|12280.5|12271|12269|33
1748421000000|2025-05-28 08:30:00|12273|12271|12282|12280|12282.5|12280.5|12272|12270|47
1748421300000|2025-05-28 08:35:00|12284|12282|12281|12279|12285|12283|12277.5|12275.5|76
1748421600000|2025-05-28 08:40:00|12280.6|12278.6|12278.1|12276.1|12285.1|12283.1|12277.6|12275.6|28
1748421900000|2025-05-28 08:45:00|12277.6|12275.6|12269.6|12267.6|12281.6|12279.6|12269.6|12267.6|55
1748422200000|2025-05-28 08:50:00|12270.6|12268.6|12268.6|12266.6|12275.6|12273.6|12265.6|12263.6|73
1748422500000|2025-05-28 08:55:00|12269.1|12267.1|12263.1|12261.1|12273.6|12271.6|12262.6|12260.6|404
1748422800000|2025-05-28 09:00:00|12262.5|12260.5|12247|12245|12263|12261|12247|12245|205
1748423100000|2025-05-28 09:05:00|12246.5|12244.5|12246.5|12244.5|12253.5|12251.5|12246|12244|455
1748423400000|2025-05-28 09:10:00|12247.3|12245.3|12235.8|12233.8|12249.3|12247.3|12233.8|12231.8|166
1748423700000|2025-05-28 09:15:00|12235.3|12233.3|12226.8|12224.8|12237.8|12235.8|12226.8|12224.8|170
1748424000000|2025-05-28 09:20:00|12227.6|12225.6|12226.1|12224.1|12234.6|12232.6|12222.6|12220.6|185
1748424300000|2025-05-28 09:25:00|12225.6|12223.6|12226.6|12224.6|12228.6|12226.6|12220.1|12218.1|263
1748424600000|2025-05-28 09:30:00|12226.1|12224.1|12244.1|12242.1|12245.6|12243.6|12222.6|12220.6|262
1748424900000|2025-05-28 09:35:00|12244.6|12242.6|12246.1|12244.1|12248.1|12246.1|12238.1|12236.1|119
1748425200000|2025-05-28 09:40:00|12245.6|12243.6|12242.6|12240.6|12249.6|12247.6|12238.6|12236.6|134
1748425500000|2025-05-28 09:45:00|12243.1|12241.1|12238.1|12236.1|12244.1|12242.1|12238.1|12236.1|40
1748425800000|2025-05-28 09:50:00|12237.6|12235.6|12243.1|12241.1|12245.6|12243.6|12234.6|12232.6|36
1748426100000|2025-05-28 09:55:00|12243.6|12241.6|12246.1|12244.1|12247.6|12245.6|12240.6|12238.6|56
1748426400000|2025-05-28 10:00:00|12245.2|12243.2|12235.7|12233.7|12248.2|12246.2|12231.2|12229.2|138
1748426700000|2025-05-28 10:05:00|12235.2|12233.2|12237.7|12235.7|12240.2|12238.2|12234.7|12232.7|45
1748427000000|2025-05-28 10:10:00|12239.2|12237.2|12238.2|12236.2|12241.7|12239.7|12234.7|12232.7|393
1748427300000|2025-05-28 10:15:00|12237.7|12235.7|12235.2|12233.2|12240.7|12238.7|12234.2|12232.2|142
1748427600000|2025-05-28 10:20:00|12234.4|12232.4|12237.4|12235.4|12239.4|12237.4|12229.4|12227.4|150
1748427900000|2025-05-28 10:25:00|12237.9|12235.9|12242.4|12240.4|12242.9|12240.9|12236.9|12234.9|61
1748428200000|2025-05-28 10:30:00|12242.3|12240.3|12243.3|12241.3|12244.3|12242.3|12237.3|12235.3|89
1748428500000|2025-05-28 10:35:00|12242.8|12240.8|12243.8|12241.8|12246.8|12244.8|12240.8|12238.8|102
1748428800000|2025-05-28 10:40:00|12243.4|12241.4|12245.9|12243.9|12248.9|12246.9|12243.4|12241.4|65
1748429100000|2025-05-28 10:45:00|12246.4|12244.4|12242.9|12240.9|12247.9|12245.9|12241.9|12239.9|48
1748429400000|2025-05-28 10:50:00|12243.4|12241.4|12253.9|12251.9|12254.4|12252.4|12242.9|12240.9|63
1748429700000|2025-05-28 10:55:00|12253.4|12251.4|12254.4|12252.4|12255.4|12253.4|12251.4|12249.4|71
1748430000000|2025-05-28 11:00:00|12253.9|12251.9|12240.9|12238.9|12258.9|12256.9|12240.4|12238.4|42
1748430300000|2025-05-28 11:05:00|12240.4|12238.4|12243.9|12241.9|12243.9|12241.9|12238.4|12236.4|15
1748430600000|2025-05-28 11:10:00|12245.3|12243.3|12237.3|12235.3|12248.3|12246.3|12235.3|12233.3|38
1748430900000|2025-05-28 11:15:00|12236.8|12234.8|12239.3|12237.3|12239.3|12237.3|12235.3|12233.3|199
1748431200000|2025-05-28 11:20:00|12238.8|12236.8|12237.8|12235.8|12240.8|12238.8|12235.8|12233.8|23
1748431500000|2025-05-28 11:25:00|12238.3|12236.3|12236.8|12234.8|12241.8|12239.8|12236.8|12234.8|24
1748431800000|2025-05-28 11:30:00|12236.2|12234.2|12228.2|12226.2|12236.2|12234.2|12225.7|12223.7|66
1748432100000|2025-05-28 11:35:00|12227.7|12225.7|12223.2|12221.2|12228.2|12226.2|12221.2|12219.2|173
1748432400000|2025-05-28 11:40:00|12224.4|12222.4|12224.4|12222.4|12227.9|12225.9|12222.4|12220.4|107
1748432700000|2025-05-28 11:45:00|12224.9|12222.9|12230.4|12228.4|12230.4|12228.4|12224.9|12222.9|54
1748433000000|2025-05-28 11:50:00|12228.5|12226.5|12229|12227|12229.5|12227.5|12224|12222|84
1748433300000|2025-05-28 11:55:00|12228.5|12226.5|12228.5|12226.5|12232|12230|12227|12225|91
1748433600000|2025-05-28 12:00:00|12229|12227|12229|12227|12231.5|12229.5|12224.5|12222.5|127
1748433900000|2025-05-28 12:05:00|12228.5|12226.5|12222|12220|12228.5|12226.5|12221.5|12219.5|99
1748434200000|2025-05-28 12:10:00|12222.3|12220.3|12222.3|12220.3|12228.3|12226.3|12219.3|12217.3|107
1748434500000|2025-05-28 12:15:00|12221.8|12219.8|12213.3|12211.3|12222.3|12220.3|12209.8|12207.8|144
1748434800000|2025-05-28 12:20:00|12214.2|12212.2|12219.2|12217.2|12222.7|12220.7|12213.2|12211.2|581
1748435100000|2025-05-28 12:25:00|12219.7|12217.7|12213.2|12211.2|12223.2|12221.2|12213.2|12211.2|74
1748435400000|2025-05-28 12:30:00|12212.5|12210.5|12207.5|12205.5|12215|12213|12202.5|12200.5|137
1748435700000|2025-05-28 12:35:00|12208|12206|12207.5|12205.5|12210.5|12208.5|12202.5|12200.5|410
1748436000000|2025-05-28 12:40:00|12207.8|12205.8|12214.8|12212.8|12215.3|12213.3|12206.8|12204.8|119
1748436300000|2025-05-28 12:45:00|12214.3|12212.3|12206.3|12204.3|12218.3|12216.3|12205.3|12203.3|127
1748436600000|2025-05-28 12:50:00|12205.2|12203.2|12198.7|12196.7|12205.7|12203.7|12196.2|12194.2|123
1748436900000|2025-05-28 12:55:00|12199.2|12197.2|12189.7|12187.7|12199.7|12197.7|12189.7|12187.7|229
1748437200000|2025-05-28 13:00:00|12191.5|12189.5|12203.5|12201.5|12203.5|12201.5|12191.5|12189.5|151
1748437500000|2025-05-28 13:05:00|12203|12201|12213.5|12211.5|12215|12213|12203|12201|87
1748437800000|2025-05-28 13:10:00|12214|12212|12215.5|12213.5|12220.5|12218.5|12213.5|12211.5|108
1748438100000|2025-05-28 13:15:00|12215|12213|12221|12219|12225.5|12223.5|12213.5|12211.5|135
1748438400000|2025-05-28 13:20:00|12219.4|12217.4|12216.9|12214.9|12220.9|12218.9|12211.9|12209.9|55
1748438700000|2025-05-28 13:25:00|12216.4|12214.4|12213.9|12211.9|12222.4|12220.4|12213.9|12211.9|129
1748439000000|2025-05-28 13:30:00|12214.8|12212.8|12219.8|12217.8|12221.8|12219.8|12208.8|12206.8|125
1748439300000|2025-05-28 13:35:00|12217.8|12215.8|12221.8|12219.8|12223.8|12221.8|12214.8|12212.8|165
1748439600000|2025-05-28 13:40:00|12221.2|12219.2|12210.2|12208.2|12225.2|12223.2|12208.2|12206.2|192
1748439900000|2025-05-28 13:45:00|12209.7|12207.7|12200.2|12198.2|12215.2|12213.2|12198.2|12196.2|115
1748440200000|2025-05-28 13:50:00|12200.4|12198.4|12197.4|12195.4|12200.4|12198.4|12192.4|12190.4|127
1748440500000|2025-05-28 13:55:00|12197.9|12195.9|12212.4|12210.4|12214.4|12212.4|12196.4|12194.4|139
1748440800000|2025-05-28 14:00:00|12212.1|12210.1|12215.1|12213.1|12215.1|12213.1|12199.6|12197.6|247
1748441100000|2025-05-28 14:05:00|12216.1|12214.1|12208.1|12206.1|12219.1|12217.1|12207.6|12205.6|99
1748441400000|2025-05-28 14:10:00|12208.8|12206.8|12200.3|12198.3|12212.3|12210.3|12200.3|12198.3|383
1748441700000|2025-05-28 14:15:00|12200.8|12198.8|12205.8|12203.8|12208.8|12206.8|12194.8|12192.8|123
1748442000000|2025-05-28 14:20:00|12206.1|12204.1|12212.6|12210.6|12215.1|12213.1|12203.1|12201.1|96
1748442300000|2025-05-28 14:25:00|12213.1|12211.1|12204.1|12202.1|12214.6|12212.6|12202.1|12200.1|67
1748442600000|2025-05-28 14:30:00|12203.4|12201.4|12191.4|12189.4|12203.4|12201.4|12189.9|12187.9|333
1748442900000|2025-05-28 14:35:00|12191.9|12189.9|12186.9|12184.9|12192.9|12190.9|12183.9|12181.9|252
1748443200000|2025-05-28 14:40:00|12188|12186|12191|12189|12200|12198|12188|12186|112
1748443500000|2025-05-28 14:45:00|12190.5|12188.5|12184.5|12182.5|12193|12191|12184|12182|211
1748443800000|2025-05-28 14:50:00|12183.9|12181.9|12190.9|12188.9|12196.9|12194.9|12179.9|12177.9|142
1748444100000|2025-05-28 14:55:00|12191.4|12189.4|12196.9|12194.9|12198.9|12196.9|12191.4|12189.4|140
1748444400000|2025-05-28 15:00:00|12196.7|12194.7|12200.7|12198.7|12202.2|12200.2|12191.2|12189.2|193
1748444700000|2025-05-28 15:05:00|12201.7|12199.7|12198.7|12196.7|12208.7|12206.7|12198.7|12196.7|124
1748445000000|2025-05-28 15:10:00|12198.3|12196.3|12194.8|12192.8|12200.8|12198.8|12193.3|12191.3|128
1748445300000|2025-05-28 15:15:00|12195.3|12193.3|12198.3|12196.3|12200.8|12198.8|12194.3|12192.3|325
1748445600000|2025-05-28 15:20:00|12199.3|12197.3|12198.8|12196.8|12207.3|12205.3|12196.8|12194.8|471
1748445900000|2025-05-28 15:25:00|12198.3|12196.3|12188.8|12186.8|12198.8|12196.8|12182.3|12180.3|2264
1748446200000|2025-05-28 15:30:00|12188.3|12186.3|12186.8|12184.8|12194.3|12192.3|12182.8|12180.8|1124
1748446500000|2025-05-28 15:35:00|12187.3|12185.3|12195.3|12193.3|12196.8|12194.8|12184.8|12182.8|570
1748446800000|2025-05-28 15:40:00|12195.8|12193.8|12197.8|12195.8|12198.8|12196.8|12192.8|12190.8|158
1748447100000|2025-05-28 15:45:00|12197.3|12195.3|12194.8|12192.8|12198.3|12196.3|12192.8|12190.8|66
1748447400000|2025-05-28 15:50:00|12195.3|12193.3|12201.8|12199.8|12206.3|12204.3|12195.3|12193.3|67
1748447700000|2025-05-28 15:55:00|12203.8|12201.8|12197.8|12195.8|12204.8|12202.8|12196.8|12194.8|136
1748448000000|2025-05-28 16:00:00|12198.3|12196.3|12209.3|12207.3|12210.8|12208.8|12198.3|12196.3|61
1748448300000|2025-05-28 16:05:00|12208.8|12206.8|12212.8|12210.8|12213.3|12211.3|12206.3|12204.3|44
1748448600000|2025-05-28 16:10:00|12212.3|12210.3|12210.8|12208.8|12213.8|12211.8|12209.3|12207.3|57
1748448900000|2025-05-28 16:15:00|12211.3|12209.3|12208.3|12206.3|12213.3|12211.3|12208.3|12206.3|23
1748449200000|2025-05-28 16:20:00|12207.8|12205.8|12210.8|12208.8|12210.8|12208.8|12202.8|12200.8|11
1748449500000|2025-05-28 16:25:00|12210.3|12208.3|12206.8|12204.8|12211.8|12209.8|12205.8|12203.8|11
1748449800000|2025-05-28 16:30:00|12206.3|12204.3|12207.8|12205.8|12208.8|12206.8|12206.3|12204.3|14
1748450100000|2025-05-28 16:35:00|12208.3|12206.3|12212.3|12210.3|12216.8|12214.8|12206.8|12204.8|13
1748450400000|2025-05-28 16:40:00|12211.8|12209.8|12216.3|12214.3|12217.3|12215.3|12210.3|12208.3|8
1748450700000|2025-05-28 16:45:00|12215.8|12213.8|12210.3|12208.3|12215.8|12213.8|12209.8|12207.8|13
1748451000000|2025-05-28 16:50:00|12210.8|12208.8|12207.3|12205.3|12212.3|12210.3|12205.3|12203.3|24
1748451300000|2025-05-28 16:55:00|12208.3|12206.3|12211.3|12209.3|12212.3|12210.3|12207.3|12205.3|12
1748451600000|2025-05-28 17:00:00|12210.8|12208.8|12215.8|12213.8|12219.8|12217.8|12206.8|12204.8|28
1748451900000|2025-05-28 17:05:00|12216.3|12214.3|12218.8|12216.8|12220.8|12218.8|12215.8|12213.8|13
1748452200000|2025-05-28 17:10:00|12218.3|12216.3|12218.3|12216.3|12221.8|12219.8|12217.8|12215.8|0
1748452500000|2025-05-28 17:15:00|12218.8|12216.8|12226.3|12224.3|12226.3|12224.3|12218.8|12216.8|8
1748452800000|2025-05-28 17:20:00|12225.8|12223.8|12220.8|12218.8|12226.3|12224.3|12219.8|12217.8|3
1748453100000|2025-05-28 17:25:00|12221.3|12219.3|12223.8|12221.8|12224.8|12222.8|12220.3|12218.3|3
1748453400000|2025-05-28 17:30:00|12224.3|12222.3|12220.8|12218.8|12224.8|12222.8|12220.3|12218.3|4
1748453700000|2025-05-28 17:35:00|12220.3|12218.3|12218.3|12216.3|12220.3|12218.3|12215.3|12213.3|5
1748454000000|2025-05-28 17:40:00|12217.8|12215.8|12218.3|12216.3|12221.8|12219.8|12216.3|12214.3|27
1748454300000|2025-05-28 17:45:00|12217.8|12215.8|12220.3|12218.3|12220.3|12218.3|12217.8|12215.8|4
1748454600000|2025-05-28 17:50:00|12219.8|12217.8|12221.3|12219.3|12221.3|12219.3|12216.3|12214.3|3
1748454900000|2025-05-28 17:55:00|12221.8|12219.8|12214.8|12212.8|12223.3|12221.3|12214.8|12212.8|9
1748455200000|2025-05-28 18:00:00|12215.3|12213.3|12218.8|12216.8|12220.8|12218.8|12215.3|12213.3|6
1748455500000|2025-05-28 18:05:00|12219.3|12217.3|12217.8|12215.8|12219.8|12217.8|12213.8|12211.8|3
1748455800000|2025-05-28 18:10:00|12218.3|12216.3|12218.8|12216.8|12220.3|12218.3|12217.8|12215.8|4
1748456100000|2025-05-28 18:15:00|12219.3|12217.3|12216.8|12214.8|12219.8|12217.8|12216.3|12214.3|0
1748456400000|2025-05-28 18:20:00|12217.3|12215.3|12219.8|12217.8|12220.3|12218.3|12215.8|12213.8|18
1748456700000|2025-05-28 18:25:00|12220.3|12218.3|12220.8|12218.8|12223.8|12221.8|12218.8|12216.8|4
1748457000000|2025-05-28 18:30:00|12221.3|12219.3|12220.8|12218.8|12225.3|12223.3|12220.3|12218.3|3
1748457300000|2025-05-28 18:35:00|12220.3|12218.3|12221.3|12219.3|12225.3|12223.3|12220.3|12218.3|0
1748457600000|2025-05-28 18:40:00|12221.8|12219.8|12220.8|12218.8|12223.3|12221.3|12220.3|12218.3|0
1748457900000|2025-05-28 18:45:00|12220.3|12218.3|12215.8|12213.8|12220.8|12218.8|12214.8|12212.8|93
1748458200000|2025-05-28 18:50:00|12216.3|12214.3|12198.3|12196.3|12217.3|12215.3|12192.8|12190.8|20
1748458500000|2025-05-28 18:55:00|12198.8|12196.8|12211.3|12209.3|12213.3|12211.3|12196.3|12194.3|13
1748458800000|2025-05-28 19:00:00|12210.8|12208.8|12217.3|12215.3|12218.8|12216.8|12210.3|12208.3|13
1748459100000|2025-05-28 19:05:00|12216.8|12214.8|12219.8|12217.8|12222.3|12220.3|12216.8|12214.8|10
1748459400000|2025-05-28 19:10:00|12219.3|12217.3|12214.8|12212.8|12222.3|12220.3|12209.3|12207.3|28
1748459700000|2025-05-28 19:15:00|12215.3|12213.3|12217.3|12215.3|12217.8|12215.8|12210.3|12208.3|5
1748460000000|2025-05-28 19:20:00|12216.8|12214.8|12212.8|12210.8|12218.3|12216.3|12209.8|12207.8|3
1748460300000|2025-05-28 19:25:00|12213.3|12211.3|12209.8|12207.8|12213.3|12211.3|12208.3|12206.3|3
1748460600000|2025-05-28 19:30:00|12210.3|12208.3|12207.8|12205.8|12211.8|12209.8|12205.8|12203.8|2
1748460900000|2025-05-28 19:35:00|12208.3|12206.3|12203.3|12201.3|12209.3|12207.3|12202.3|12200.3|1
1748461200000|2025-05-28 19:40:00|12202.8|12200.8|12206.3|12204.3|12208.8|12206.8|12199.3|12197.3|38
1748461500000|2025-05-28 19:45:00|12205.8|12203.8|12203.3|12201.3|12208.3|12206.3|12200.8|12198.8|36
1748461800000|2025-05-28 19:50:00|12202.8|12200.8|12191.3|12189.3|12202.8|12200.8|12186.3|12184.3|15
1748462100000|2025-05-28 19:55:00|12190.8|12188.8|12199.4|12193.4|12202|12199.8|12189.3|12187.3|34
1748462400000|2025-05-28 20:00:00|12199.5|12193.5|12199.8|12193.8|12200.3|12194.3|12194.2|12188.2|0
1748462700000|2025-05-28 20:05:00|12199.9|12193.9|12202.6|12196.6|12203.4|12197.4|12199.8|12193.8|0
1748463000000|2025-05-28 20:10:00|12202.8|12196.8|12200.7|12194.7|12202.8|12196.8|12199.4|12193.4|0
1748463300000|2025-05-28 20:15:00|12200.4|12194.4|12202.2|12196.2|12203.4|12197.4|12200|12194|0
1748463600000|2025-05-28 20:20:00|12202.1|12196.1|12207|12201|12211.8|12205.8|12194.2|12188.2|0
1748463900000|2025-05-28 20:25:00|12207.1|12201.1|12208.5|12202.5|12211.5|12205.5|12207.1|12201.1|0
1748464200000|2025-05-28 20:30:00|12208.2|12202.2|12208.5|12202.5|12209.5|12203.5|12206.8|12200.8|0
1748464500000|2025-05-28 20:35:00|12208.6|12202.6|12209.9|12203.9|12212.2|12206.2|12208.5|12202.5|0
1748464800000|2025-05-28 20:40:00|12209.6|12203.6|12213.4|12207.4|12213.4|12207.4|12209.5|12203.5|0
1748465100000|2025-05-28 20:45:00|12213.5|12207.5|12213.8|12207.8|12214.2|12208.2|12212.4|12206.4|0
1748465400000|2025-05-28 20:50:00|12213.5|12207.5|12213.3|12207.3|12214.4|12208.4|12211.6|12205.6|0
1748465700000|2025-05-28 20:55:00|12213|12207|12217|12211|12217.8|12211.8|12212.4|12206.4|0
1748466000000|2025-05-28 21:00:00|12217.2|12211.2|12214.9|12208.9|12217.4|12211.4|12214.7|12208.7|0
1748466300000|2025-05-28 21:05:00|12215.1|12209.1|12214.9|12208.9|12215.9|12209.9|12213.8|12207.8|0
1748466600000|2025-05-28 21:10:00|12215|12209|12215.4|12209.4|12215.6|12209.6|12214.9|12208.9|0
1748466900000|2025-05-28 21:15:00|12214.7|12208.7|12214.6|12208.6|12215.5|12209.5|12214.2|12208.2|0
1748467200000|2025-05-28 21:20:00|12214.7|12208.7|12212.4|12206.4|12214.7|12208.7|12212.3|12206.3|0
1748467500000|2025-05-28 21:25:00|12212.2|12206.2|12210.2|12204.2|12212.8|12206.8|12209.7|12203.7|0
1748467800000|2025-05-28 21:30:00|12210.3|12204.3|12209.2|12203.2|12211.4|12205.4|12208.4|12202.4|0
1748468100000|2025-05-28 21:35:00|12210.6|12204.6|12210.1|12204.1|12211|12205|12209.4|12203.4|0
1748468400000|2025-05-28 21:40:00|12210.2|12204.2|12210.5|12204.5|12211.2|12205.2|12208.8|12202.8|0
1748468700000|2025-05-28 21:45:00|12210.3|12204.3|12211.8|12205.8|12212.5|12206.5|12210.1|12204.1|0
1748469000000|2025-05-28 21:50:00|12211.9|12205.9|12213.7|12207.7|12214.6|12208.6|12211.9|12205.9|0
1748469300000|2025-05-28 21:55:00|12213.8|12207.8|12213.1|12207.1|12213.8|12207.8|12212.3|12206.3|0
1748469600000|2025-05-28 22:00:00|12215|12209|12211.2|12205.2|12215.4|12209.4|12208.2|12202.2|0
1748469900000|2025-05-28 22:05:00|12211.1|12205.1|12212.5|12206.5|12213.2|12207.2|12209.5|12203.5|0
1748470200000|2025-05-28 22:10:00|12212.4|12206.4|12212.6|12206.6|12213.7|12207.7|12211.3|12205.3|0
1748470500000|2025-05-28 22:15:00|12212.8|12206.8|12213.3|12207.3|12213.8|12207.8|12212.4|12206.4|0
1748470800000|2025-05-28 22:20:00|12213.4|12207.4|12212.6|12206.6|12213.7|12207.7|12212.1|12206.1|0
1748471100000|2025-05-28 22:25:00|12212.8|12206.8|12212.6|12206.6|12213.2|12207.2|12210.8|12204.8|0
1748471400000|2025-05-28 22:30:00|12212.5|12206.5|12212.8|12206.8|12213.2|12207.2|12211.7|12205.7|0
1748471700000|2025-05-28 22:35:00|12212.9|12206.9|12217|12211|12217.4|12211.4|12212.6|12206.6|0
1748472000000|2025-05-28 22:40:00|12217.1|12211.1|12217.9|12211.9|12219|12213|12217.1|12211.1|0
1748472300000|2025-05-28 22:45:00|12218|12212|12226.6|12220.6|12226.8|12220.8|12218|12212|0
1748472600000|2025-05-28 22:50:00|12226.5|12220.5|12230.6|12224.6|12232.5|12226.5|12226.5|12220.5|0
1748472900000|2025-05-28 22:55:00|12230.5|12224.5|12232.1|12226.1|12233.2|12227.2|12230.4|12224.4|0
1748473200000|2025-05-28 23:00:00|12232.3|12226.3|12241.1|12235.1|12241.7|12235.7|12232.3|12226.3|0
1748473500000|2025-05-28 23:05:00|12241.3|12235.3|12247.8|12241.8|12250.5|12244.5|12240.6|12234.6|0
1748473800000|2025-05-28 23:10:00|12247.6|12241.6|12269.5|12263.5|12271|12265|12247.6|12241.6|0
1748474100000|2025-05-28 23:15:00|12269.6|12263.6|12279.1|12273.1|12286.9|12280.9|12269.5|12263.5|0
1748474400000|2025-05-28 23:20:00|12279|12273|12272|12266|12283.4|12277.4|12268.5|12262.5|0
1748474700000|2025-05-28 23:25:00|12272.3|12266.3|12268.4|12262.4|12273.2|12267.2|12266.2|12260.2|0
1748475000000|2025-05-28 23:30:00|12268.7|12262.7|12273.5|12267.5|12275.4|12269.4|12266.7|12260.7|0
1748475300000|2025-05-28 23:35:00|12273.3|12267.3|12279.2|12273.2|12281|12275|12271.8|12265.8|0
1748475600000|2025-05-28 23:40:00|12279.1|12273.1|12276.1|12270.1|12285.2|12279.2|12274.2|12268.2|0
1748475900000|2025-05-28 23:45:00|12275.5|12269.5|12268.4|12262.4|12277.1|12271.1|12264.7|12258.7|0
1748476200000|2025-05-28 23:50:00|12268.1|12262.1|12269.8|12263.8|12270.1|12264.1|12263.8|12257.8|0
1748476500000|2025-05-28 23:55:00|12270|12264|12277.3|12271.3|12278.8|12272.8|12269.2|12263.2|0
1748476800000|2025-05-29 00:00:00|12277|12271|12273.3|12267.3|12278.8|12272.8|12269.7|12263.7|0
1748477100000|2025-05-29 00:05:00|12273.2|12267.2|12270.6|12264.6|12276.3|12270.3|12267.6|12261.6|0
1748477400000|2025-05-29 00:10:00|12270.4|12264.4|12265.2|12259.2|12271.2|12265.2|12257.7|12251.7|0
1748477700000|2025-05-29 00:15:00|12266.7|12260.7|12258.1|12252.1|12280|12274|12232.7|12226.7|0
1748478000000|2025-05-29 00:20:00|12258.8|12252.8|12258.8|12252.8|12260.5|12254.5|12255.7|12249.7|0
1748478300000|2025-05-29 00:25:00|12258.9|12252.9|12258.8|12252.8|12260.3|12254.3|12252.6|12246.6|0
1748478600000|2025-05-29 00:30:00|12258.7|12252.7|12275.7|12269.7|12275.7|12269.7|12258.7|12252.7|0
1748478900000|2025-05-29 00:35:00|12274.1|12268.1|12263.5|12257.5|12274.2|12268.2|12258.8|12252.8|0
1748479200000|2025-05-29 00:40:00|12265|12259|12272.8|12266.8|12272.8|12266.8|12265|12259|0
1748479500000|2025-05-29 00:45:00|12274.3|12268.3|12282.2|12276.2|12285.3|12279.3|12272.8|12266.8|0
1748479800000|2025-05-29 00:50:00|12281.4|12275.4|12280.7|12274.7|12283.8|12277.8|12277.5|12271.5|0
1748480100000|2025-05-29 00:55:00|12280.9|12274.9|12269.3|12263.3|12283.2|12277.2|12263.9|12257.9|0
1748480400000|2025-05-29 01:00:00|12268.5|12262.5|12257.6|12251.6|12268.6|12262.6|12256.8|12250.8|0
1748480700000|2025-05-29 01:05:00|12258.3|12252.3|12257.4|12251.4|12265.3|12259.3|12256|12250|0
1748481000000|2025-05-29 01:10:00|12257.5|12251.5|12257.4|12251.4|12259.7|12253.7|12255.9|12249.9|0
1748481300000|2025-05-29 01:15:00|12257.5|12251.5|12252.8|12246.8|12260.5|12254.5|12252.8|12246.8|0
1748481600000|2025-05-29 01:20:00|12253.6|12247.6|12255.9|12249.9|12259|12253|12252.8|12246.8|0
1748481900000|2025-05-29 01:25:00|12256.6|12250.6|12259|12253|12259|12253|12251.9|12245.9|0
1748482200000|2025-05-29 01:30:00|12257.5|12251.5|12263.6|12257.6|12265.2|12259.2|12257.4|12251.4|0
1748482500000|2025-05-29 01:35:00|12265.2|12259.2|12267.4|12261.4|12268.2|12262.2|12262.8|12256.8|0
1748482800000|2025-05-29 01:40:00|12267.3|12261.3|12274.4|12268.4|12275.9|12269.9|12266.6|12260.6|0
1748483100000|2025-05-29 01:45:00|12274.3|12268.3|12271.2|12265.2|12274.4|12268.4|12270.4|12264.4|0
1748483400000|2025-05-29 01:50:00|12272.7|12266.7|12282.2|12276.2|12282.9|12276.9|12272.7|12266.7|0
1748483700000|2025-05-29 01:55:00|12280.6|12274.6|12279.2|12273.2|12283|12277|12278.4|12272.4|0
1748484000000|2025-05-29 02:00:00|12279.9|12273.9|12278.4|12272.4|12280.7|12274.7|12274.5|12268.5|0
1748484300000|2025-05-29 02:05:00|12277.7|12271.7|12276.1|12270.1|12278.4|12272.4|12275.3|12269.3|0
1748484600000|2025-05-29 02:10:00|12277.6|12271.6|12274.5|12268.5|12277.6|12271.6|12274.5|12268.5|0
1748484900000|2025-05-29 02:15:00|12275.3|12269.3|12276.1|12270.1|12276.1|12270.1|12273|12267|0
1748485200000|2025-05-29 02:20:00|12276.9|12270.9|12276.1|12270.1|12280.9|12274.9|12276.1|12270.1|0
1748485500000|2025-05-29 02:25:00|12276.9|12270.9|12277.7|12271.7|12279.3|12273.3|12276.9|12270.9|0
1748485800000|2025-05-29 02:30:00|12279.2|12273.2|12279.3|12273.3|12281.6|12275.6|12279.2|12273.2|0
1748486100000|2025-05-29 02:35:00|12279.2|12273.2|12280.7|12274.7|12280.8|12274.8|12279.2|12273.2|0
1748486400000|2025-05-29 02:40:00|12280.8|12274.8|12286.7|12280.7|12288.3|12282.3|12280.8|12274.8|0
1748486700000|2025-05-29 02:45:00|12287.5|12281.5|12286.5|12280.5|12288.3|12282.3|12286.5|12280.5|0
1748487000000|2025-05-29 02:50:00|12286.6|12280.6|12289.9|12283.9|12290|12284|12286.5|12280.5|0
1748487300000|2025-05-29 02:55:00|12288.2|12282.2|12284.8|12278.8|12288.2|12282.2|12284.8|12278.8|0
1748487600000|2025-05-29 03:00:00|12284.9|12278.9|12283.2|12277.2|12286.6|12280.6|12283.2|12277.2|0
1748487900000|2025-05-29 03:05:00|12282.4|12276.4|12281.5|12275.5|12283.2|12277.2|12281.5|12275.5|0
1748488200000|2025-05-29 03:10:00|12281.6|12275.6|12287.5|12281.5|12288.3|12282.3|12281.5|12275.5|0
1748488500000|2025-05-29 03:15:00|12288.3|12282.3|12298.1|12292.1|12298.2|12292.2|12286.6|12280.6|0
1748488800000|2025-05-29 03:20:00|12299.8|12293.8|12304.5|12298.5|12309.5|12303.5|12298.1|12292.1|0
1748489100000|2025-05-29 03:25:00|12303.7|12297.7|12307.8|12301.8|12310.3|12304.3|12302.8|12296.8|0
1748489400000|2025-05-29 03:30:00|12307|12301|12306.1|12300.1|12309.4|12303.4|12301.1|12295.1|0
1748489700000|2025-05-29 03:35:00|12303.7|12297.7|12302.8|12296.8|12306.2|12300.2|12302.8|12296.8|0
1748490000000|2025-05-29 03:40:00|12301.2|12295.2|12292.9|12286.9|12303.6|12297.6|12292.9|12286.9|0
1748490300000|2025-05-29 03:45:00|12291.3|12285.3|12289.6|12283.6|12291.3|12285.3|12287.9|12281.9|0
1748490600000|2025-05-29 03:50:00|12290.4|12284.4|12291.2|12285.2|12291.3|12285.3|12289.6|12283.6|0
1748490900000|2025-05-29 03:55:00|12291.3|12285.3|12291.2|12285.2|12292.9|12286.9|12291.2|12285.2|0
1748491200000|2025-05-29 04:00:00|12292.9|12286.9|12291.3|12285.3|12294.6|12288.6|12289.7|12283.7|0
1748491500000|2025-05-29 04:05:00|12293|12287|12291.3|12285.3|12293|12287|12291.3|12285.3|0
1748491800000|2025-05-29 04:10:00|12293|12287|12294.6|12288.6|12294.6|12288.6|12291.3|12285.3|0
1748492100000|2025-05-29 04:15:00|12293|12287|12291.3|12285.3|12293|12287|12291.3|12285.3|0
1748492400000|2025-05-29 04:20:00|12292.9|12286.9|12293|12287|12293.8|12287.8|12292.9|12286.9|0
1748492700000|2025-05-29 04:25:00|12292.9|12286.9|12289.7|12283.7|12293|12287|12289.6|12283.6|0
1748493000000|2025-05-29 04:30:00|12290.5|12284.5|12284.7|12278.7|12291.3|12285.3|12284.7|12278.7|0
1748493300000|2025-05-29 04:35:00|12285.5|12279.5|12284.8|12278.8|12289.7|12283.7|12284.7|12278.7|0
1748493600000|2025-05-29 04:40:00|12285.6|12279.6|12289.7|12283.7|12289.8|12283.8|12284.8|12278.8|0
1748493900000|2025-05-29 04:45:00|12289.8|12283.8|12288.1|12282.1|12289.8|12283.8|12288.1|12282.1|0
1748494200000|2025-05-29 04:50:00|12286.4|12280.4|12287.3|12281.3|12288.1|12282.1|12286.4|12280.4|0
1748494500000|2025-05-29 04:55:00|12288.1|12282.1|12290.6|12284.6|12293.1|12287.1|12288.1|12282.1|0
1748494800000|2025-05-29 05:00:00|12291.4|12285.4|12289.8|12283.8|12291.4|12285.4|12286.5|12280.5|0
1748495100000|2025-05-29 05:05:00|12289.7|12283.7|12289.8|12283.8|12291.4|12285.4|12286.4|12280.4|0
1748495400000|2025-05-29 05:10:00|12289.7|12283.7|12288.9|12282.9|12289.8|12283.8|12286.4|12280.4|0
1748495700000|2025-05-29 05:15:00|12289.7|12283.7|12296.4|12290.4|12298.1|12292.1|12289.7|12283.7|0
1748496000000|2025-05-29 05:20:00|12296.5|12290.5|12293.1|12287.1|12299.7|12293.7|12293.1|12287.1|0
1748496300000|2025-05-29 05:25:00|12294.8|12288.8|12293.1|12287.1|12294.8|12288.8|12291.5|12285.5|0
1748496600000|2025-05-29 05:30:00|12294.7|12288.7|12293.1|12287.1|12296.4|12290.4|12289.8|12283.8|0
1748496900000|2025-05-29 05:35:00|12289.8|12283.8|12292.3|12286.3|12294.8|12288.8|12289.8|12283.8|0
1748497200000|2025-05-29 05:40:00|12293.1|12287.1|12293.1|12287.1|12298.1|12292.1|12291.4|12285.4|0
1748497500000|2025-05-29 05:45:00|12293.2|12287.2|12291.6|12285.6|12293.2|12287.2|12291.5|12285.5|0
1748497800000|2025-05-29 05:50:00|12291.5|12285.5|12288.2|12282.2|12291.6|12285.6|12288.2|12282.2|0
1748498100000|2025-05-29 05:55:00|12287.4|12281.4|12277|12271|12288.2|12282.2|12277|12271|0
1748498400000|2025-05-29 06:00:00|12276.9|12270.9|12268.7|12262.7|12281.9|12275.9|12265.5|12259.5|0
1748498700000|2025-05-29 06:05:00|12270.4|12264.4|12262.1|12256.1|12272|12266|12262.1|12256.1|0
1748499000000|2025-05-29 06:10:00|12263.7|12257.7|12260.3|12254.3|12263.7|12257.7|12257|12251|0
1748499300000|2025-05-29 06:15:00|12262|12256|12255.4|12249.4|12262|12256|12255.3|12249.3|0
1748499600000|2025-05-29 06:20:00|12255.3|12249.3|12270.3|12264.3|12270.3|12264.3|12255.3|12249.3|0
1748499900000|2025-05-29 06:25:00|12270.2|12264.2|12271.9|12265.9|12273.6|12267.6|12266.9|12260.9|0
1748500200000|2025-05-29 06:30:00|12270.3|12264.3|12272|12266|12272|12266|12263.7|12257.7|0
1748500500000|2025-05-29 06:35:00|12273.6|12267.6|12275.2|12269.2|12280.2|12274.2|12268.6|12262.6|0
1748500800000|2025-05-29 06:40:00|12276.8|12270.8|12266.9|12260.9|12278.5|12272.5|12266.9|12260.9|0
1748501100000|2025-05-29 06:45:00|12268.5|12262.5|12263.6|12257.6|12270.2|12264.2|12263.6|12257.6|0
1748501400000|2025-05-29 06:50:00|12264.4|12258.4|12275.1|12269.1|12275.1|12269.1|12263.5|12257.5|0
1748501700000|2025-05-29 06:55:00|12276.7|12270.7|12266.8|12260.8|12281.7|12275.7|12263.6|12257.6|0
1748502000000|2025-05-29 07:00:00|12265.2|12259.2|12253.6|12247.6|12266.9|12260.9|12248.6|12242.6|0
1748502300000|2025-05-29 07:05:00|12253.7|12247.7|12258.6|12252.6|12258.6|12252.6|12252|12246|0
1748502600000|2025-05-29 07:10:00|12260.2|12254.2|12256.9|12250.9|12261.9|12255.9|12253.7|12247.7|0
1748502900000|2025-05-29 07:15:00|12258.6|12252.6|12258.5|12252.5|12261.8|12255.8|12250.3|12244.3|0
1748503200000|2025-05-29 07:20:00|12256.9|12250.9|12260.3|12254.3|12263.5|12257.5|12253.6|12247.6|0
1748503500000|2025-05-29 07:25:00|12262|12256|12263.7|12257.7|12263.8|12257.8|12258.6|12252.6|0
1748503800000|2025-05-29 07:30:00|12265.4|12259.4|12260.5|12254.5|12265.4|12259.4|12255.5|12249.5|0
1748504100000|2025-05-29 07:35:00|12258.9|12252.9|12265.5|12259.5|12268.8|12262.8|12258.9|12252.9|0
1748504400000|2025-05-29 07:40:00|12267.1|12261.1|12267.2|12261.2|12268.9|12262.9|12262.2|12256.2|0
1748504700000|2025-05-29 07:45:00|12268.9|12262.9|12267.2|12261.2|12268.9|12262.9|12260.6|12254.6|0
1748505000000|2025-05-29 07:50:00|12265.6|12259.6|12270.5|12264.5|12272.2|12266.2|12265.6|12259.6|0
1748505300000|2025-05-29 07:55:00|12268.9|12262.9|12270.7|12264.7|12273.9|12267.9|12268.9|12262.9|0
1748505600000|2025-05-29 08:00:00|12272.4|12266.4|12260.8|12254.8|12272.4|12266.4|12255.9|12249.9|0
1748505900000|2025-05-29 08:05:00|12262.4|12256.4|12252.6|12246.6|12264.2|12258.2|12252.6|12246.6|0
1748506200000|2025-05-29 08:10:00|12251|12245|12249.3|12243.3|12251|12245|12247.6|12241.6|0
1748506500000|2025-05-29 08:15:00|12247.7|12241.7|12245.9|12239.9|12249.3|12243.3|12244.3|12238.3|0
1748506800000|2025-05-29 08:20:00|12246|12240|12236.1|12230.1|12247.6|12241.6|12236.1|12230.1|0
1748507100000|2025-05-29 08:25:00|12234.5|12228.5|12219.5|12213.5|12234.5|12228.5|12219.5|12213.5|0
1748507400000|2025-05-29 08:30:00|12217.8|12211.8|12217.7|12211.7|12224.4|12218.4|12216.1|12210.1|0
1748507700000|2025-05-29 08:35:00|12219.3|12213.3|12222.7|12216.7|12226|12220|12217.7|12211.7|0
1748508000000|2025-05-29 08:40:00|12221.9|12215.9|12229.2|12223.2|12230.9|12224.9|12221|12215|0
1748508300000|2025-05-29 08:45:00|12230.9|12224.9|12225.9|12219.9|12232.5|12226.5|12224.3|12218.3|0
1748508600000|2025-05-29 08:50:00|12227.6|12221.6|12230.9|12224.9|12231.7|12225.7|12227.6|12221.6|0
1748508900000|2025-05-29 08:55:00|12232.5|12226.5|12230.8|12224.8|12234.1|12228.1|12230.8|12224.8|0
1748509200000|2025-05-29 09:00:00|12232.5|12226.5|12234.1|12228.1|12235.8|12229.8|12229.1|12223.1|0
1748509500000|2025-05-29 09:05:00|12235.8|12229.8|12240.7|12234.7|12240.7|12234.7|12234.2|12228.2|0
1748509800000|2025-05-29 09:10:00|12242.4|12236.4|12244|12238|12245.7|12239.7|12239|12233|0
1748510100000|2025-05-29 09:15:00|12242.4|12236.4|12239|12233|12244|12238|12234.8|12228.8|0
1748510400000|2025-05-29 09:20:00|12237.4|12231.4|12240.7|12234.7|12244|12238|12237.3|12231.3|0
1748510700000|2025-05-29 09:25:00|12240.6|12234.6|12240.7|12234.7|12240.7|12234.7|12239|12233|0
1748511000000|2025-05-29 09:30:00|12242.3|12236.3|12232.4|12226.4|12245.7|12239.7|12230.7|12224.7|0
1748511300000|2025-05-29 09:35:00|12234.1|12228.1|12240.7|12234.7|12240.7|12234.7|12232.4|12226.4|0
1748511600000|2025-05-29 09:40:00|12239.1|12233.1|12239|12233|12240.7|12234.7|12235.7|12229.7|0
1748511900000|2025-05-29 09:45:00|12239.1|12233.1|12242.4|12236.4|12244|12238|12237.4|12231.4|0
1748512200000|2025-05-29 09:50:00|12244|12238|12240.6|12234.6|12244|12238|12237.4|12231.4|0
1748512500000|2025-05-29 09:55:00|12242.3|12236.3|12242|12236|12242.3|12236.3|12240.4|12234.4|0
1748512800000|2025-05-29 10:00:00|12240.4|12234.4|12225.4|12219.4|12240.4|12234.4|12225.4|12219.4|0
1748513100000|2025-05-29 10:05:00|12227.1|12221.1|12227|12221|12228.7|12222.7|12225.3|12219.3|0
1748513400000|2025-05-29 10:10:00|12228.7|12222.7|12226.9|12220.9|12230.4|12224.4|12225.3|12219.3|0
1748513700000|2025-05-29 10:15:00|12228.6|12222.6|12223.5|12217.5|12228.6|12222.6|12221.9|12215.9|0
1748514000000|2025-05-29 10:20:00|12223.6|12217.6|12221.8|12215.8|12228.5|12222.5|12221|12215|0
1748514300000|2025-05-29 10:25:00|12221.9|12215.9|12223.4|12217.4|12225.2|12219.2|12220.2|12214.2|0
1748514600000|2025-05-29 10:30:00|12222.6|12216.6|12226.9|12220.9|12226.9|12220.9|12222.6|12216.6|0
1748514900000|2025-05-29 10:35:00|12225.2|12219.2|12225.1|12219.1|12226.9|12220.9|12221.8|12215.8|0
1748515200000|2025-05-29 10:40:00|12223.5|12217.5|12223.4|12217.4|12226.8|12220.8|12223.4|12217.4|0
1748515500000|2025-05-29 10:45:00|12223.5|12217.5|12225|12219|12226.7|12220.7|12218.4|12212.4|0
1748515800000|2025-05-29 10:50:00|12221.7|12215.7|12220|12214|12223.5|12217.5|12220|12214|0
1748516100000|2025-05-29 10:55:00|12218.4|12212.4|12226.7|12220.7|12227.5|12221.5|12218.3|12212.3|0
1748516400000|2025-05-29 11:00:00|12227.5|12221.5|12223.3|12217.3|12228.4|12222.4|12223.3|12217.3|0
1748516700000|2025-05-29 11:05:00|12224.9|12218.9|12231.5|12225.5|12233.2|12227.2|12224.9|12218.9|0
1748517000000|2025-05-29 11:10:00|12229.9|12223.9|12233.2|12227.2|12233.2|12227.2|12228.2|12222.2|0
1748517300000|2025-05-29 11:15:00|12233.3|12227.3|12234.9|12228.9|12236.6|12230.6|12233.2|12227.2|0
1748517600000|2025-05-29 11:20:00|12233.3|12227.3|12228.1|12222.1|12233.3|12227.3|12226.5|12220.5|0
1748517900000|2025-05-29 11:25:00|12229.7|12223.7|12223|12217|12229.7|12223.7|12221.4|12215.4|0
1748518200000|2025-05-29 11:30:00|12223.1|12217.1|12221.4|12215.4|12224.7|12218.7|12216.3|12210.3|0
1748518500000|2025-05-29 11:35:00|12219.8|12213.8|12223|12217|12228.1|12222.1|12219.7|12213.7|0
1748518800000|2025-05-29 11:40:00|12224.7|12218.7|12228.1|12222.1|12228.1|12222.1|12223.1|12217.1|0
1748519100000|2025-05-29 11:45:00|12228|12222|12221.4|12215.4|12229.8|12223.8|12221.3|12215.3|0
1748519400000|2025-05-29 11:50:00|12221.3|12215.3|12216.2|12210.2|12221.4|12215.4|12216.2|12210.2|0
1748519700000|2025-05-29 11:55:00|12214.5|12208.5|12216.2|12210.2|12216.3|12210.3|12214.5|12208.5|0
1748520000000|2025-05-29 12:00:00|12216.1|12210.1|12214.6|12208.6|12216.3|12210.3|12209.6|12203.6|0
1748520300000|2025-05-29 12:05:00|12214.5|12208.5|12212.8|12206.8|12216.4|12210.4|12203.7|12197.7|0
1748520600000|2025-05-29 12:10:00|12214.4|12208.4|12211.1|12205.1|12216.1|12210.1|12206|12200|0
1748520900000|2025-05-29 12:15:00|12209.5|12203.5|12207.7|12201.7|12214.4|12208.4|12207.7|12201.7|0
1748521200000|2025-05-29 12:20:00|12206.1|12200.1|12206.2|12200.2|12211.1|12205.1|12201.1|12195.1|0
1748521500000|2025-05-29 12:25:00|12206.3|12200.3|12206.2|12200.2|12209.6|12203.6|12204.5|12198.5|0
1748521800000|2025-05-29 12:30:00|12207|12201|12206.4|12200.4|12211.4|12205.4|12204.5|12198.5|0
1748522100000|2025-05-29 12:35:00|12204.8|12198.8|12191.3|12185.3|12209.7|12203.7|12191.3|12185.3|0
1748522400000|2025-05-29 12:40:00|12189.7|12183.7|12192.9|12186.9|12193|12187|12187.9|12181.9|0
1748522700000|2025-05-29 12:45:00|12193|12187|12194.7|12188.7|12198|12192|12192.9|12186.9|0
1748523000000|2025-05-29 12:50:00|12194.6|12188.6|12199.7|12193.7|12203|12197|12191.3|12185.3|0
1748523300000|2025-05-29 12:55:00|12201.4|12195.4|12191.4|12185.4|12201.4|12195.4|12191.4|12185.4|0
1748523600000|2025-05-29 13:00:00|12189.7|12183.7|12193.1|12187.1|12196.4|12190.4|12189.7|12183.7|0
1748523900000|2025-05-29 13:05:00|12193|12187|12198|12192|12199.8|12193.8|12193|12187|0
1748524200000|2025-05-29 13:10:00|12196.4|12190.4|12198|12192|12198.1|12192.1|12194.7|12188.7|0
1748524500000|2025-05-29 13:15:00|12198.1|12192.1|12196.6|12190.6|12203.1|12197.1|12196.5|12190.5|0
1748524800000|2025-05-29 13:20:00|12195|12189|12195|12189|12196.7|12190.7|12193.4|12187.4|0
1748525100000|2025-05-29 13:25:00|12194.9|12188.9|12193.3|12187.3|12195|12189|12191.5|12185.5|0
1748525400000|2025-05-29 13:30:00|12193.4|12187.4|12178.2|12172.2|12195|12189|12173|12167|0
1748525700000|2025-05-29 13:35:00|12179.8|12173.8|12174.7|12168.7|12183.1|12177.1|12174.7|12168.7|0
1748526000000|2025-05-29 13:40:00|12174.8|12168.8|12171.2|12165.2|12181.4|12175.4|12169.5|12163.5|0
1748526300000|2025-05-29 13:45:00|12171.3|12165.3|12174.2|12168.2|12179.3|12173.3|12171|12165|0
1748526600000|2025-05-29 13:50:00|12172.6|12166.6|12184.6|12178.6|12184.6|12178.6|12167.6|12161.6|0
1748526900000|2025-05-29 13:55:00|12184.7|12178.7|12172.9|12166.9|12188|12182|12169.4|12163.4|0
1748527200000|2025-05-29 14:00:00|12174.5|12168.5|12176|12170|12183.5|12177.5|12172.8|12166.8|0
1748527500000|2025-05-29 14:05:00|12174.4|12168.4|12157.3|12151.3|12174.4|12168.4|12157.2|12151.2|0
1748527800000|2025-05-29 14:10:00|12155.7|12149.7|12165.7|12159.7|12165.8|12159.8|12155.6|12149.6|0
1748528100000|2025-05-29 14:15:00|12165.8|12159.8|12150.6|12144.6|12169.1|12163.1|12147.2|12141.2|0
1748528400000|2025-05-29 14:20:00|12149|12143|12157.3|12151.3|12159|12153|12147.2|12141.2|0
1748528700000|2025-05-29 14:25:00|12159|12153|12165.9|12159.9|12169.2|12163.2|12157.3|12151.3|0
1748529000000|2025-05-29 14:30:00|12164.2|12158.2|12152.5|12146.5|12167.5|12161.5|12152.5|12146.5|0
1748529300000|2025-05-29 14:35:00|12153.3|12147.3|12157.7|12151.7|12162.7|12156.7|12152.5|12146.5|0
1748529600000|2025-05-29 14:40:00|12157.6|12151.6|12157.5|12151.5|12157.6|12151.6|12150.8|12144.8|0
1748529900000|2025-05-29 14:45:00|12157.6|12151.6|12159.4|12153.4|12162.6|12156.6|12154.2|12148.2|0
1748530200000|2025-05-29 14:50:00|12159.3|12153.3|12162.8|12156.8|12166.1|12160.1|12156|12150|0
1748530500000|2025-05-29 14:55:00|12162.7|12156.7|12169.5|12163.5|12169.6|12163.6|12162.7|12156.7|0
1748530800000|2025-05-29 15:00:00|12169.4|12163.4|12164.3|12158.3|12171.2|12165.2|12159.3|12153.3|0
1748531100000|2025-05-29 15:05:00|12165.9|12159.9|12167.5|12161.5|12169.3|12163.3|12164.2|12158.2|0
1748531400000|2025-05-29 15:10:00|12165.9|12159.9|12159.1|12153.1|12171|12165|12159.1|12153.1|0
1748531700000|2025-05-29 15:15:00|12159.2|12153.2|12159.1|12153.1|12162.6|12156.6|12157.5|12151.5|0
1748532000000|2025-05-29 15:20:00|12159.2|12153.2|12161|12155|12162.7|12156.7|12157.5|12151.5|0
1748532300000|2025-05-29 15:25:00|12161.1|12155.1|12167.8|12161.8|12169.5|12163.5|12161|12155|0
1748532600000|2025-05-29 15:30:00|12169.4|12163.4|12159|12153|12171.1|12165.1|12152.3|12146.3|0
1748532900000|2025-05-29 15:35:00|12158.9|12152.9|12155.6|12149.6|12165.7|12159.7|12155.6|12149.6|0
1748533200000|2025-05-29 15:40:00|12157.3|12151.3|12150.8|12144.8|12159|12153|12150.7|12144.7|0
1748533500000|2025-05-29 15:45:00|12150.7|12144.7|12144|12138|12152.5|12146.5|12144|12138|0
1748533800000|2025-05-29 15:50:00|12145.7|12139.7|12147.5|12141.5|12154.2|12148.2|12144|12138|0
1748534100000|2025-05-29 15:55:00|12147.4|12141.4|12130.2|12124.2|12150.8|12144.8|12125.1|12119.1|0
1748534400000|2025-05-29 16:00:00|12129.4|12123.4|12127|12121|12130.4|12124.4|12120|12114|0
1748534700000|2025-05-29 16:05:00|12127.1|12121.1|12133.7|12127.7|12135.4|12129.4|12127|12121|0
1748535000000|2025-05-29 16:10:00|12135.4|12129.4|12142.3|12136.3|12142.3|12136.3|12133.7|12127.7|0
1748535300000|2025-05-29 16:15:00|12144|12138|12149|12143|12149.1|12143.1|12142.3|12136.3|0
1748535600000|2025-05-29 16:20:00|12149.1|12143.1|12147.4|12141.4|12150.7|12144.7|12145.6|12139.6|0
1748535900000|2025-05-29 16:25:00|12149|12143|12150.7|12144.7|12152.4|12146.4|12147.3|12141.3|0
1748536200000|2025-05-29 16:30:00|12149|12143|12152.4|12146.4|12154.1|12148.1|12149|12143|0
1748536500000|2025-05-29 16:35:00|12151.6|12145.6|12155.7|12149.7|12155.8|12149.8|12149.9|12143.9|0
1748536800000|2025-05-29 16:40:00|12156.6|12150.6|12159.1|12153.1|12159.1|12153.1|12155.7|12149.7|0
1748537100000|2025-05-29 16:45:00|12157.4|12151.4|12152.4|12146.4|12159.1|12153.1|12152.4|12146.4|0
1748537400000|2025-05-29 16:50:00|12152.3|12146.3|12155.8|12149.8|12157.4|12151.4|12152.3|12146.3|0
1748537700000|2025-05-29 16:55:00|12155.7|12149.7|12159.2|12153.2|12162.6|12156.6|12154|12148|0
1748538000000|2025-05-29 17:00:00|12160.9|12154.9|12162.5|12156.5|12169.3|12163.3|12160.8|12154.8|0
1748538300000|2025-05-29 17:05:00|12162.6|12156.6|12159.2|12153.2|12165.9|12159.9|12159.1|12153.1|0
1748538600000|2025-05-29 17:10:00|12159.1|12153.1|12160.9|12154.9|12162.6|12156.6|12159.1|12153.1|0
1748538900000|2025-05-29 17:15:00|12160.8|12154.8|12159.1|12153.1|12164.1|12158.1|12157.3|12151.3|0
1748539200000|2025-05-29 17:20:00|12159.9|12153.9|12160.8|12154.8|12164.2|12158.2|12157.4|12151.4|0
1748539500000|2025-05-29 17:25:00|12160|12154|12154.1|12148.1|12160.8|12154.8|12154|12148|0
1748539800000|2025-05-29 17:30:00|12152.4|12146.4|12155.7|12149.7|12159.2|12153.2|12152.4|12146.4|0
1748540100000|2025-05-29 17:35:00|12155.8|12149.8|12152.4|12146.4|12157.5|12151.5|12150.7|12144.7|0
1748540400000|2025-05-29 17:40:00|12152.5|12146.5|12150.8|12144.8|12157.6|12151.6|12149.1|12143.1|0
1748540700000|2025-05-29 17:45:00|12150.7|12144.7|12145.6|12139.6|12154.1|12148.1|12145.6|12139.6|0
1748541000000|2025-05-29 17:50:00|12145.7|12139.7|12149.8|12143.8|12152.4|12146.4|12145.6|12139.6|0
1748541300000|2025-05-29 17:55:00|12150.6|12144.6|12143.9|12137.9|12150.6|12144.6|12143.9|12137.9|0
1748541600000|2025-05-29 18:00:00|12144|12138|12147.4|12141.4|12147.4|12141.4|12143.9|12137.9|0
1748541900000|2025-05-29 18:05:00|12149.1|12143.1|12149|12143|12152.4|12146.4|12145.7|12139.7|0
1748542200000|2025-05-29 18:10:00|12149.1|12143.1|12149.1|12143.1|12150.8|12144.8|12145.7|12139.7|0
1748542500000|2025-05-29 18:15:00|12147.4|12141.4|12140.5|12134.5|12149.1|12143.1|12138.8|12132.8|0
1748542800000|2025-05-29 18:20:00|12139.6|12133.6|12138.8|12132.8|12142.2|12136.2|12135.4|12129.4|0
1748543100000|2025-05-29 18:25:00|12140.5|12134.5|12138.8|12132.8|12142.2|12136.2|12137|12131|0
1748543400000|2025-05-29 18:30:00|12140.5|12134.5|12145.7|12139.7|12145.7|12139.7|12138.8|12132.8|0
1748543700000|2025-05-29 18:35:00|12147.4|12141.4|12147.4|12141.4|12147.5|12141.5|12144.1|12138.1|0
1748544000000|2025-05-29 18:40:00|12147.5|12141.5|12147.5|12141.5|12149.2|12143.2|12144.1|12138.1|0
1748544300000|2025-05-29 18:45:00|12149.2|12143.2|12149.1|12143.1|12150.9|12144.9|12147.4|12141.4|0
1748544600000|2025-05-29 18:50:00|12150.8|12144.8|12149.2|12143.2|12152.5|12146.5|12149.1|12143.1|0
1748544900000|2025-05-29 18:55:00|12149.1|12143.1|12144|12138|12151.7|12145.7|12140.6|12134.6|0
1748545200000|2025-05-29 19:00:00|12145.7|12139.7|12147.5|12141.5|12149.2|12143.2|12144|12138|0
1748545500000|2025-05-29 19:05:00|12149.1|12143.1|12146.5|12140.5|12150.8|12144.8|12143|12137|0
1748545800000|2025-05-29 19:10:00|12147.3|12141.3|12143.9|12137.9|12149|12143|12143.9|12137.9|0
1748546100000|2025-05-29 19:15:00|12144|12138|12152.4|12146.4|12152.4|12146.4|12143.9|12137.9|0
1748546400000|2025-05-29 19:20:00|12154.1|12148.1|12154.2|12148.2|12155.9|12149.9|12150.8|12144.8|0
1748546700000|2025-05-29 19:25:00|12154.1|12148.1|12152.3|12146.3|12157.5|12151.5|12152.3|12146.3|0
1748547000000|2025-05-29 19:30:00|12152.4|12146.4|12154|12148|12155.7|12149.7|12152.4|12146.4|0
1748547300000|2025-05-29 19:35:00|12153.2|12147.2|12154|12148|12154.1|12148.1|12152.3|12146.3|0
1748547600000|2025-05-29 19:40:00|12155.7|12149.7|12155.7|12149.7|12157.4|12151.4|12154|12148|0
1748547900000|2025-05-29 19:45:00|12155.8|12149.8|12160.9|12154.9|12162.7|12156.7|12155.7|12149.7|0
1748548200000|2025-05-29 19:50:00|12161.1|12155.1|12154.1|12148.1|12166.1|12160.1|12152.3|12146.3|0
1748548500000|2025-05-29 19:55:00|12155.8|12149.8|12160.1|12154.1|12164.2|12158.2|12154|12148|0
1748548800000|2025-05-29 20:00:00|12159.6|12153.6|12154|12148|12162.3|12156.3|12154|12148|0
1748549100000|2025-05-29 20:05:00|12154.4|12148.4|12151.7|12145.7|12155.2|12149.2|12149.4|12143.4|0
1748549400000|2025-05-29 20:10:00|12151.6|12145.6|12152.2|12146.2|12154.7|12148.7|12150.6|12144.6|0
1748549700000|2025-05-29 20:15:00|12153.2|12147.2|12157.1|12151.1|12157.1|12151.1|12152.8|12146.8|0
1748550000000|2025-05-29 20:20:00|12156.7|12150.7|12156.6|12150.6|12157.8|12151.8|12155.2|12149.2|0
1748550300000|2025-05-29 20:25:00|12156.2|12150.2|12158.4|12152.4|12159.6|12153.6|12156.2|12150.2|0
1748550600000|2025-05-29 20:30:00|12158.1|12152.1|12157.8|12151.8|12160.5|12154.5|12157.1|12151.1|0
1748550900000|2025-05-29 20:35:00|12158.1|12152.1|12158.4|12152.4|12158.6|12152.6|12156.2|12150.2|0
1748551200000|2025-05-29 20:40:00|12158.1|12152.1|12155.2|12149.2|12158.4|12152.4|12155|12149|0
1748551500000|2025-05-29 20:45:00|12155.6|12149.6|12153.2|12147.2|12155.6|12149.6|12153.2|12147.2|0
1748551800000|2025-05-29 20:50:00|12152.8|12146.8|12151|12145|12154.4|12148.4|12150.3|12144.3|0
1748552100000|2025-05-29 20:55:00|12150.6|12144.6|12151.8|12145.8|12153.2|12147.2|12150.3|12144.3|0
1748552400000|2025-05-29 21:00:00|12152.2|12146.2|12152.8|12146.8|12152.9|12146.9|12151.5|12145.5|0
1748552700000|2025-05-29 21:05:00|12152.9|12146.9|12152.8|12146.8|12152.9|12146.9|12152.8|12146.8|0
1748553000000|2025-05-29 21:10:00|12152.6|12146.6|12152.8|12146.8|12152.8|12146.8|12152.6|12146.6|0
1748553300000|2025-05-29 21:15:00|12152.6|12146.6|12152.3|12146.3|12152.8|12146.8|12152.3|12146.3|0
1748553600000|2025-05-29 21:20:00|12152.1|12146.1|12151.2|12145.2|12152.4|12146.4|12151.2|12145.2|0
1748553900000|2025-05-29 21:25:00|12151.3|12145.3|12151.8|12145.8|12151.8|12145.8|12151.1|12145.1|0
1748554200000|2025-05-29 21:30:00|12151.7|12145.7|12151.2|12145.2|12151.7|12145.7|12151.1|12145.1|0
1748554500000|2025-05-29 21:35:00|12150.9|12144.9|12150.7|12144.7|12150.9|12144.9|12150.6|12144.6|0
1748554800000|2025-05-29 21:40:00|12150.6|12144.6|12149.7|12143.7|12150.7|12144.7|12149.2|12143.2|0
1748555100000|2025-05-29 21:45:00|12149.2|12143.2|12147.9|12141.9|12150.1|12144.1|12147.7|12141.7|0
1748555400000|2025-05-29 21:50:00|12148.2|12142.2|12148.9|12142.9|12148.9|12142.9|12147.7|12141.7|0
1748555700000|2025-05-29 21:55:00|12148.7|12142.7|12147|12141|12148.7|12142.7|12146.5|12140.5|0
1748556000000|2025-05-29 22:00:00|12146.9|12140.9|12148.4|12142.4|12149.9|12143.9|12143.8|12137.8|0
1748556300000|2025-05-29 22:05:00|12148.5|12142.5|12152.3|12146.3|12152.8|12146.8|12143.4|12137.4|0
1748556600000|2025-05-29 22:10:00|12152.4|12146.4|12152.1|12146.1|12155.3|12149.3|12151.9|12145.9|0
1748556900000|2025-05-29 22:15:00|12151.9|12145.9|12151.9|12145.9|12152.4|12146.4|12149.7|12143.7|0
1748557200000|2025-05-29 22:20:00|12152.1|12146.1|12146.8|12140.8|12152.4|12146.4|12146.3|12140.3|0
1748557500000|2025-05-29 22:25:00|12146.7|12140.7|12142.4|12136.4|12147|12141|12141.9|12135.9|0
1748557800000|2025-05-29 22:30:00|12142.6|12136.6|12144.5|12138.5|12147.5|12141.5|12141.9|12135.9|0
1748558100000|2025-05-29 22:35:00|12144.3|12138.3|12142.3|12136.3|12144.8|12138.8|12142.3|12136.3|0
1748558400000|2025-05-29 22:40:00|12142.4|12136.4|12140.2|12134.2|12142.9|12136.9|12140|12134|0
1748558700000|2025-05-29 22:45:00|12140.4|12134.4|12142.3|12136.3|12142.6|12136.6|12140.2|12134.2|0
1748559000000|2025-05-29 22:50:00|12142.2|12136.2|12141.7|12135.7|12143.6|12137.6|12137.8|12131.8|0
1748559300000|2025-05-29 22:55:00|12141.6|12135.6|12144.1|12138.1|12144.5|12138.5|12140.9|12134.9|0
1748559600000|2025-05-29 23:00:00|12144.3|12138.3|12144.1|12138.1|12146|12140|12141.9|12135.9|0
1748559900000|2025-05-29 23:05:00|12144.3|12138.3|12146.5|12140.5|12147|12141|12144.1|12138.1|0
1748560200000|2025-05-29 23:10:00|12146.3|12140.3|12145.8|12139.8|12146.8|12140.8|12144.8|12138.8|0
1748560500000|2025-05-29 23:15:00|12145.6|12139.6|12147|12141|12147|12141|12143.8|12137.8|0
1748560800000|2025-05-29 23:20:00|12147.2|12141.2|12148.5|12142.5|12148.7|12142.7|12145.5|12139.5|0
1748561100000|2025-05-29 23:25:00|12148.4|12142.4|12146.7|12140.7|12148.5|12142.5|12146.3|12140.3|0
1748561400000|2025-05-29 23:30:00|12147|12141|12144.5|12138.5|12148.7|12142.7|12143.9|12137.9|0
1748561700000|2025-05-29 23:35:00|12144.6|12138.6|12142.6|12136.6|12145.3|12139.3|12142.3|12136.3|0
1748562000000|2025-05-29 23:40:00|12142.8|12136.8|12139.5|12133.5|12143.3|12137.3|12138.7|12132.7|0
1748562300000|2025-05-29 23:45:00|12138.9|12132.9|12138.7|12132.7|12139.2|12133.2|12137|12131|0
1748562600000|2025-05-29 23:50:00|12138.9|12132.9|12139.2|12133.2|12139.7|12133.7|12136.5|12130.5|0
1748562900000|2025-05-29 23:55:00|12139.4|12133.4|12135.8|12129.8|12139.7|12133.7|12135.8|12129.8|0
1748563200000|2025-05-30 00:00:00|12128.2|12122.2|12136.5|12130.5|12136.8|12130.8|12127.9|12121.9|0
1748563500000|2025-05-30 00:05:00|12136.3|12130.3|12137.9|12131.9|12139.6|12133.6|12135.6|12129.6|0
1748563800000|2025-05-30 00:10:00|12138.1|12132.1|12136.3|12130.3|12140.9|12134.9|12135.8|12129.8|0
1748564100000|2025-05-30 00:15:00|12136.1|12130.1|12147.7|12141.7|12147.7|12141.7|12135.2|12129.2|0
1748564400000|2025-05-30 00:20:00|12148.6|12142.6|12151|12145|12151|12145|12146|12140|0
1748564700000|2025-05-30 00:25:00|12149.3|12143.3|12149.3|12143.3|12151.8|12145.8|12144.3|12138.3|0
1748565000000|2025-05-30 00:30:00|12148.5|12142.5|12145.9|12139.9|12149.3|12143.3|12144.2|12138.2|0
1748565300000|2025-05-30 00:35:00|12145.1|12139.1|12145.9|12139.9|12145.9|12139.9|12144.2|12138.2|0
1748565600000|2025-05-30 00:40:00|12147.6|12141.6|12150.2|12144.2|12150.2|12144.2|12144.3|12138.3|0
1748565900000|2025-05-30 00:45:00|12151|12145|12147.5|12141.5|12151|12145|12145.9|12139.9|0
1748566200000|2025-05-30 00:50:00|12146.7|12140.7|12145.9|12139.9|12152.6|12146.6|12145.9|12139.9|0
1748566500000|2025-05-30 00:55:00|12146.7|12140.7|12150|12144|12150.1|12144.1|12145.8|12139.8|0
1748566800000|2025-05-30 01:00:00|12149.2|12143.2|12142.3|12136.3|12154.2|12148.2|12142.3|12136.3|0
1748567100000|2025-05-30 01:05:00|12142.4|12136.4|12142.5|12136.5|12147.5|12141.5|12129.7|12123.7|0
1748567400000|2025-05-30 01:10:00|12141.7|12135.7|12144.1|12138.1|12146.7|12140.7|12139.9|12133.9|0
1748567700000|2025-05-30 01:15:00|12142.4|12136.4|12139|12133|12144.1|12138.1|12137.4|12131.4|0
1748568000000|2025-05-30 01:20:00|12138.2|12132.2|12142.4|12136.4|12142.4|12136.4|12134.8|12128.8|0
1748568300000|2025-05-30 01:25:00|12144.1|12138.1|12147.5|12141.5|12147.5|12141.5|12144.1|12138.1|0
1748568600000|2025-05-30 01:30:00|12149.1|12143.1|12144.2|12138.2|12150|12144|12144.1|12138.1|0
1748568900000|2025-05-30 01:35:00|12144.1|12138.1|12147.5|12141.5|12147.6|12141.6|12142.5|12136.5|0
1748569200000|2025-05-30 01:40:00|12147.6|12141.6|12149.3|12143.3|12149.3|12143.3|12145.8|12139.8|0
1748569500000|2025-05-30 01:45:00|12149.2|12143.2|12142.6|12136.6|12149.3|12143.3|12141.8|12135.8|0
1748569800000|2025-05-30 01:50:00|12142.7|12136.7|12142.7|12136.7|12144.3|12138.3|12141.8|12135.8|0
1748570100000|2025-05-30 01:55:00|12143.5|12137.5|12142.7|12136.7|12144.4|12138.4|12142.7|12136.7|0
1748570400000|2025-05-30 02:00:00|12143.6|12137.6|12144.4|12138.4|12145.3|12139.3|12142.7|12136.7|0
1748570700000|2025-05-30 02:05:00|12143.6|12137.6|12137.8|12131.8|12144.4|12138.4|12137.8|12131.8|0
1748571000000|2025-05-30 02:10:00|12139.4|12133.4|12139.4|12133.4|12141.1|12135.1|12136.9|12130.9|0
1748571300000|2025-05-30 02:15:00|12137.8|12131.8|12139.5|12133.5|12139.5|12133.5|12137.7|12131.7|0
1748571600000|2025-05-30 02:20:00|12141.1|12135.1|12142.7|12136.7|12144.4|12138.4|12141.1|12135.1|0
1748571900000|2025-05-30 02:25:00|12142.8|12136.8|12142.7|12136.7|12144.4|12138.4|12142.7|12136.7|0
1748572200000|2025-05-30 02:30:00|12144.4|12138.4|12142.7|12136.7|12144.4|12138.4|12141.9|12135.9|0
1748572500000|2025-05-30 02:35:00|12142.8|12136.8|12139.5|12133.5|12142.8|12136.8|12139.5|12133.5|0
1748572800000|2025-05-30 02:40:00|12139.6|12133.6|12141.2|12135.2|12141.2|12135.2|12139.5|12133.5|0
1748573100000|2025-05-30 02:45:00|12140.4|12134.4|12137.9|12131.9|12140.4|12134.4|12137.9|12131.9|0
1748573400000|2025-05-30 02:50:00|12136.2|12130.2|12134.6|12128.6|12136.2|12130.2|12134.5|12128.5|0
1748573700000|2025-05-30 02:55:00|12132.9|12126.9|12136.3|12130.3|12136.3|12130.3|12132.9|12126.9|0
1748574000000|2025-05-30 03:00:00|12137.9|12131.9|12136.2|12130.2|12137.9|12131.9|12135.4|12129.4|0
1748574300000|2025-05-30 03:05:00|12137|12131|12139.5|12133.5|12141.2|12135.2|12137|12131|0
1748574600000|2025-05-30 03:10:00|12139.6|12133.6|12139.5|12133.5|12142.9|12136.9|12139.5|12133.5|0
1748574900000|2025-05-30 03:15:00|12137.8|12131.8|12139.4|12133.4|12139.5|12133.5|12136.1|12130.1|0
1748575200000|2025-05-30 03:20:00|12137.8|12131.8|12136.1|12130.1|12138.6|12132.6|12136.1|12130.1|0
1748575500000|2025-05-30 03:25:00|12136.9|12130.9|12136.9|12130.9|12137.8|12131.8|12136.1|12130.1|0
1748575800000|2025-05-30 03:30:00|12137.7|12131.7|12139.4|12133.4|12141.1|12135.1|12137.7|12131.7|0
1748576100000|2025-05-30 03:35:00|12140.2|12134.2|12138.6|12132.6|12140.3|12134.3|12138.6|12132.6|0
1748576400000|2025-05-30 03:40:00|12139.4|12133.4|12137.8|12131.8|12139.4|12133.4|12137.8|12131.8|0
1748576700000|2025-05-30 03:45:00|12136.9|12130.9|12139.4|12133.4|12139.4|12133.4|12136.9|12130.9|0
1748577000000|2025-05-30 03:50:00|12139.5|12133.5|12139.4|12133.4|12140.3|12134.3|12139.4|12133.4|0
1748577300000|2025-05-30 03:55:00|12139.5|12133.5|12141.1|12135.1|12141.1|12135.1|12139.4|12133.4|0
1748577600000|2025-05-30 04:00:00|12142.7|12136.7|12142.7|12136.7|12142.7|12136.7|12141|12135|0
1748577900000|2025-05-30 04:05:00|12144.4|12138.4|12146.1|12140.1|12146.1|12140.1|12144.4|12138.4|0
1748578500000|2025-05-30 04:15:00|12145.3|12139.3|12144.4|12138.4|12145.3|12139.3|12144.4|12138.4|0
1748578800000|2025-05-30 04:20:00|12145.3|12139.3|12146.1|12140.1|12146.1|12140.1|12144.4|12138.4|0
1748579100000|2025-05-30 04:25:00|12146|12140|12142.7|12136.7|12146|12140|12142.7|12136.7|0
1748579400000|2025-05-30 04:30:00|12143.6|12137.6|12142.7|12136.7|12143.6|12137.6|12142.7|12136.7|0
1748579700000|2025-05-30 04:35:00|12143.6|12137.6|12144.3|12138.3|12145.2|12139.2|12142.7|12136.7|0
1748580000000|2025-05-30 04:40:00|12142.7|12136.7|12142.6|12136.6|12143.5|12137.5|12142.6|12136.6|0
1748580300000|2025-05-30 04:45:00|12142.7|12136.7|12142.7|12136.7|12142.7|12136.7|12142.6|12136.6|0
1748580600000|2025-05-30 04:50:00|12142.6|12136.6|12144.3|12138.3|12144.3|12138.3|12142.6|12136.6|0
1748580900000|2025-05-30 04:55:00|12145.2|12139.2|12155|12149|12155|12149|12144.3|12138.3|0
1748581200000|2025-05-30 05:00:00|12153.3|12147.3|12162.1|12156.1|12162.1|12156.1|12153.3|12147.3|0
1748581500000|2025-05-30 05:05:00|12162.9|12156.9|12166.5|12160.5|12168.1|12162.1|12161.3|12155.3|0
1748581800000|2025-05-30 05:10:00|12167.3|12161.3|12164|12158|12168.1|12162.1|12164|12158|0
1748582100000|2025-05-30 05:15:00|12164.8|12158.8|12166.5|12160.5|12166.5|12160.5|12164.8|12158.8|0
1748582400000|2025-05-30 05:20:00|12166.6|12160.6|12166.6|12160.6|12168.3|12162.3|12164.9|12158.9|0
1748582700000|2025-05-30 05:25:00|12167.4|12161.4|12166.6|12160.6|12168.3|12162.3|12164.9|12158.9|0
1748583000000|2025-05-30 05:30:00|12165|12159|12168.3|12162.3|12168.3|12162.3|12164.9|12158.9|0
1748583300000|2025-05-30 05:35:00|12168.4|12162.4|12178.4|12172.4|12178.4|12172.4|12168.4|12162.4|0
1748583600000|2025-05-30 05:40:00|12178.3|12172.3|12178.3|12172.3|12183.2|12177.2|12175.8|12169.8|0
1748583900000|2025-05-30 05:45:00|12179.9|12173.9|12171.6|12165.6|12179.9|12173.9|12171.6|12165.6|0
1748584200000|2025-05-30 05:50:00|12169.9|12163.9|12169.9|12163.9|12171.5|12165.5|12167.4|12161.4|0
1748584500000|2025-05-30 05:55:00|12171.5|12165.5|12178.5|12172.5|12178.5|12172.5|12169.9|12163.9|0
1748584800000|2025-05-30 06:00:00|12176.9|12170.9|12211.6|12209.6|12214.1|12212.1|12176.9|12170.9|79
1748585100000|2025-05-30 06:05:00|12212.1|12210.1|12219.6|12217.6|12222.1|12220.1|12210.6|12208.6|20
1748585400000|2025-05-30 06:10:00|12219.1|12217.1|12224.6|12222.6|12224.6|12222.6|12217.1|12215.1|3
1748585700000|2025-05-30 06:15:00|12225.1|12223.1|12226.1|12224.1|12229.6|12227.6|12225.1|12223.1|5
1748586000000|2025-05-30 06:20:00|12226.6|12224.6|12223.6|12221.6|12228.1|12226.1|12223.6|12221.6|0
1748586300000|2025-05-30 06:25:00|12223.1|12221.1|12217.6|12215.6|12224.1|12222.1|12217.1|12215.1|3
1748586600000|2025-05-30 06:30:00|12217.1|12215.1|12212.1|12210.1|12217.1|12215.1|12207.1|12205.1|23
1748586900000|2025-05-30 06:35:00|12212.6|12210.6|12191.6|12189.6|12212.6|12210.6|12191.6|12189.6|17
1748587200000|2025-05-30 06:40:00|12192.1|12190.1|12189.6|12187.6|12194.1|12192.1|12187.1|12185.1|16
1748587500000|2025-05-30 06:45:00|12189.1|12187.1|12199.1|12197.1|12201.1|12199.1|12189.1|12187.1|16
1748587800000|2025-05-30 06:50:00|12199.6|12197.6|12195.6|12193.6|12200.1|12198.1|12185.6|12183.6|111
1748588100000|2025-05-30 06:55:00|12198.1|12196.1|12175.1|12173.1|12203.1|12201.1|12171.1|12169.1|284
1748588400000|2025-05-30 07:00:00|12180.1|12178.1|12212.1|12210.1|12215.6|12213.6|12176.6|12174.6|721
1748588700000|2025-05-30 07:05:00|12212.6|12210.6|12172.6|12170.6|12216.6|12214.6|12169.1|12167.1|226
1748589000000|2025-05-30 07:10:00|12174.6|12172.6|12211.6|12209.6|12213.1|12211.1|12168.6|12166.6|293
1748589300000|2025-05-30 07:15:00|12215.6|12213.6|12209.6|12207.6|12218.6|12216.6|12202.1|12200.1|124
1748589600000|2025-05-30 07:20:00|12210.6|12208.6|12218.1|12216.1|12224.6|12222.6|12205.6|12203.6|176
1748589900000|2025-05-30 07:25:00|12217.6|12215.6|12216.1|12214.1|12225.6|12223.6|12215.1|12213.1|145
1748590200000|2025-05-30 07:30:00|12214.9|12212.9|12228.4|12226.4|12231.4|12229.4|12214.9|12212.9|162
1748590500000|2025-05-30 07:35:00|12228.9|12226.9|12239.4|12237.4|12242.9|12240.9|12228.4|12226.4|234
1748590800000|2025-05-30 07:40:00|12239|12237|12245|12243|12250|12248|12239|12237|115
1748591100000|2025-05-30 07:45:00|12245.5|12243.5|12255.5|12253.5|12258|12256|12245.5|12243.5|108
1748591400000|2025-05-30 07:50:00|12255.8|12253.8|12259.3|12257.3|12259.3|12257.3|12250.3|12248.3|150
1748591700000|2025-05-30 07:55:00|12259.8|12257.8|12250.3|12248.3|12260.8|12258.8|12250.3|12248.3|79
1748592000000|2025-05-30 08:00:00|12251.3|12249.3|12268.8|12266.8|12270.3|12268.3|12249.8|12247.8|201
1748592300000|2025-05-30 08:05:00|12268.3|12266.3|12280.3|12278.3|12285.3|12283.3|12266.3|12264.3|167
1748592600000|2025-05-30 08:10:00|12279.3|12277.3|12278.3|12276.3|12283.3|12281.3|12276.3|12274.3|135
1748592900000|2025-05-30 08:15:00|12278.8|12276.8|12269.3|12267.3|12279.8|12277.8|12268.3|12266.3|118
1748593200000|2025-05-30 08:20:00|12270.5|12268.5|12261|12259|12273.5|12271.5|12259.5|12257.5|160
1748593500000|2025-05-30 08:25:00|12261.5|12259.5|12267.5|12265.5|12267.5|12265.5|12256.5|12254.5|142
1748593800000|2025-05-30 08:30:00|12268.8|12266.8|12266.8|12264.8|12272.8|12270.8|12262.8|12260.8|165
1748594100000|2025-05-30 08:35:00|12267.3|12265.3|12269.8|12267.8|12270.3|12268.3|12259.3|12257.3|97
1748594400000|2025-05-30 08:40:00|12269|12267|12272.5|12270.5|12274|12272|12266|12264|183
1748594700000|2025-05-30 08:45:00|12273|12271|12280|12278|12282|12280|12273|12271|111
1748595000000|2025-05-30 08:50:00|12280.2|12278.2|12276.7|12274.7|12285.2|12283.2|12274.2|12272.2|139
1748595300000|2025-05-30 08:55:00|12277.2|12275.2|12278.2|12276.2|12282.2|12280.2|12276.7|12274.7|120
1748595600000|2025-05-30 09:00:00|12277.8|12275.8|12290.3|12288.3|12292.3|12290.3|12277.8|12275.8|123
1748595900000|2025-05-30 09:05:00|12290.8|12288.8|12293.8|12291.8|12300.3|12298.3|12290.3|12288.3|253
1748596200000|2025-05-30 09:10:00|12293.2|12291.2|12294.7|12292.7|12298.2|12296.2|12290.2|12288.2|84
1748596500000|2025-05-30 09:15:00|12295.2|12293.2|12299.2|12297.2|12300.2|12298.2|12292.2|12290.2|78
1748596800000|2025-05-30 09:20:00|12299.6|12297.6|12303.6|12301.6|12305.6|12303.6|12297.6|12295.6|87
1748597100000|2025-05-30 09:25:00|12304.1|12302.1|12308.6|12306.6|12312.1|12310.1|12304.1|12302.1|109
1748597400000|2025-05-30 09:30:00|12307.9|12305.9|12314.9|12312.9|12315.4|12313.4|12305.4|12303.4|111
1748597700000|2025-05-30 09:35:00|12315.4|12313.4|12311.9|12309.9|12315.9|12313.9|12308.9|12306.9|192
1748598000000|2025-05-30 09:40:00|12312.4|12310.4|12312.9|12310.9|12313.9|12311.9|12309.9|12307.9|132
1748598300000|2025-05-30 09:45:00|12313.4|12311.4|12304.9|12302.9|12313.9|12311.9|12303.9|12301.9|167
1748598600000|2025-05-30 09:50:00|12305.5|12303.5|12307.5|12305.5|12308.5|12306.5|12298.5|12296.5|164
1748598900000|2025-05-30 09:55:00|12305.5|12303.5|12303.5|12301.5|12306|12304|12300.5|12298.5|72
1748599200000|2025-05-30 10:00:00|12304|12302|12310.5|12308.5|12311|12309|12298.5|12296.5|115
1748599500000|2025-05-30 10:05:00|12311|12309|12307|12305|12314.5|12312.5|12305.5|12303.5|83
1748599800000|2025-05-30 10:10:00|12305.8|12303.8|12293.8|12291.8|12305.8|12303.8|12293.8|12291.8|36
1748600100000|2025-05-30 10:15:00|12294.3|12292.3|12300.8|12298.8|12303.8|12301.8|12292.3|12290.3|62
1748600400000|2025-05-30 10:20:00|12301.8|12299.8|12304.8|12302.8|12307.3|12305.3|12300.8|12298.8|58
1748600700000|2025-05-30 10:25:00|12301.8|12299.8|12303.8|12301.8|12306.3|12304.3|12300.8|12298.8|55
1748601000000|2025-05-30 10:30:00|12302.9|12300.9|12305.9|12303.9|12306.4|12304.4|12300.9|12298.9|51
1748601300000|2025-05-30 10:35:00|12303.4|12301.4|12299.9|12297.9|12303.4|12301.4|12298.4|12296.4|39
1748601600000|2025-05-30 10:40:00|12300.4|12298.4|12295.4|12293.4|12300.4|12298.4|12292.9|12290.9|63
1748601900000|2025-05-30 10:45:00|12294.9|12292.9|12292.4|12290.4|12297.4|12295.4|12289.4|12287.4|80
1748602200000|2025-05-30 10:50:00|12293.4|12291.4|12288.4|12286.4|12295.4|12293.4|12287.4|12285.4|30
1748602500000|2025-05-30 10:55:00|12287.9|12285.9|12287.4|12285.4|12288.9|12286.9|12280.4|12278.4|44
1748602800000|2025-05-30 11:00:00|12287.5|12285.5|12291.5|12289.5|12295|12293|12286|12284|109
1748603100000|2025-05-30 11:05:00|12292|12290|12296|12294|12297.5|12295.5|12291.5|12289.5|24
1748603400000|2025-05-30 11:10:00|12294.8|12292.8|12293.3|12291.3|12297.3|12295.3|12292.8|12290.8|26
1748603700000|2025-05-30 11:15:00|12293.8|12291.8|12297.8|12295.8|12297.8|12295.8|12293.8|12291.8|21
1748604000000|2025-05-30 11:20:00|12298.1|12296.1|12296.1|12294.1|12301.1|12299.1|12295.6|12293.6|53
1748604300000|2025-05-30 11:25:00|12295.6|12293.6|12291.6|12289.6|12295.6|12293.6|12291.1|12289.1|28
1748604600000|2025-05-30 11:30:00|12292.2|12290.2|12289.2|12287.2|12295.7|12293.7|12286.7|12284.7|49
1748604900000|2025-05-30 11:35:00|12288.7|12286.7|12289.2|12287.2|12294.7|12292.7|12287.2|12285.2|95
1748605200000|2025-05-30 11:40:00|12288.7|12286.7|12287.2|12285.2|12289.2|12287.2|12284.2|12282.2|85
1748605500000|2025-05-30 11:45:00|12286.7|12284.7|12290.7|12288.7|12290.7|12288.7|12285.7|12283.7|1124
1748605800000|2025-05-30 11:50:00|12290.3|12288.3|12285.8|12283.8|12291.3|12289.3|12281.8|12279.8|95
1748606100000|2025-05-30 11:55:00|12285.3|12283.3|12284.8|12282.8|12287.3|12285.3|12281.8|12279.8|112
1748606400000|2025-05-30 12:00:00|12284.5|12282.5|12297|12295|12300|12298|12284|12282|1273
1748606700000|2025-05-30 12:05:00|12296.5|12294.5|12274.5|12272.5|12296.5|12294.5|12253.5|12251.5|211
1748607000000|2025-05-30 12:10:00|12274|12272|12249.5|12247.5|12274|12272|12237|12235|198
1748607300000|2025-05-30 12:15:00|12250|12248|12255.5|12253.5|12260.5|12258.5|12243.5|12241.5|120
1748607600000|2025-05-30 12:20:00|12256.7|12254.7|12243.7|12241.7|12262.2|12260.2|12238.7|12236.7|214
1748607900000|2025-05-30 12:25:00|12243.2|12241.2|12247.2|12245.2|12252.7|12250.7|12242.7|12240.7|91
1748608200000|2025-05-30 12:30:00|12247.9|12245.9|12266.4|12264.4|12269.4|12267.4|12247.9|12245.9|84
1748608500000|2025-05-30 12:35:00|12266.9|12264.9|12259.4|12257.4|12266.9|12264.9|12255.4|12253.4|87
1748608800000|2025-05-30 12:40:00|12258.7|12256.7|12264.7|12262.7|12270.7|12268.7|12256.7|12254.7|51
1748609100000|2025-05-30 12:45:00|12265.7|12263.7|12271.7|12269.7|12274.7|12272.7|12263.7|12261.7|36
1748609400000|2025-05-30 12:50:00|12271.4|12269.4|12269.4|12267.4|12274.4|12272.4|12264.9|12262.9|44
1748609700000|2025-05-30 12:55:00|12269.9|12267.9|12269.4|12267.4|12272.9|12270.9|12264.4|12262.4|72
1748610000000|2025-05-30 13:00:00|12269.6|12267.6|12277.6|12275.6|12278.6|12276.6|12264.6|12262.6|86
1748610300000|2025-05-30 13:05:00|12278.1|12276.1|12269.1|12267.1|12280.6|12278.6|12265.6|12263.6|47
1748610600000|2025-05-30 13:10:00|12268.8|12266.8|12274.8|12272.8|12275.3|12273.3|12268.8|12266.8|36
1748610900000|2025-05-30 13:15:00|12275.3|12273.3|12281.3|12279.3|12284.3|12282.3|12275.3|12273.3|115
1748611200000|2025-05-30 13:20:00|12280.9|12278.9|12267.9|12265.9|12280.9|12278.9|12266.4|12264.4|57
1748611500000|2025-05-30 13:25:00|12267.4|12265.4|12262.9|12260.9|12267.9|12265.9|12258.9|12256.9|78
1748611800000|2025-05-30 13:30:00|12264.8|12262.8|12239.3|12237.3|12265.8|12263.8|12233.3|12231.3|461
1748612100000|2025-05-30 13:35:00|12238.8|12236.8|12226.8|12224.8|12239.8|12237.8|12226.8|12224.8|190
1748612400000|2025-05-30 13:40:00|12225.1|12223.1|12232.1|12230.1|12232.6|12230.6|12225.1|12223.1|366
1748612700000|2025-05-30 13:45:00|12231.6|12229.6|12224.1|12222.1|12243.6|12241.6|12224.1|12222.1|218
1748613000000|2025-05-30 13:50:00|12224.3|12222.3|12236.8|12234.8|12239.8|12237.8|12219.3|12217.3|132
1748613300000|2025-05-30 13:55:00|12236.3|12234.3|12241.3|12239.3|12244.8|12242.8|12236.3|12234.3|115
1748613600000|2025-05-30 14:00:00|12241.6|12239.6|12247.6|12245.6|12255.6|12253.6|12241.6|12239.6|194
1748613900000|2025-05-30 14:05:00|12248.1|12246.1|12244.6|12242.6|12253.6|12251.6|12243.1|12241.1|103
1748614200000|2025-05-30 14:10:00|12243.8|12241.8|12256.8|12254.8|12262.3|12260.3|12243.8|12241.8|149
1748614500000|2025-05-30 14:15:00|12256.3|12254.3|12266.8|12264.8|12267.8|12265.8|12253.8|12251.8|81
1748614800000|2025-05-30 14:20:00|12265.9|12263.9|12266.4|12264.4|12272.4|12270.4|12259.9|12257.9|240
1748615100000|2025-05-30 14:25:00|12265.9|12263.9|12268.9|12266.9|12275.4|12273.4|12265.4|12263.4|306
1748615400000|2025-05-30 14:30:00|12268.6|12266.6|12262.6|12260.6|12271.1|12269.1|12261.1|12259.1|194
1748615700000|2025-05-30 14:35:00|12262.1|12260.1|12265.6|12263.6|12271.1|12269.1|12260.6|12258.6|154
1748616000000|2025-05-30 14:40:00|12265.8|12263.8|12241.8|12239.8|12265.8|12263.8|12241.8|12239.8|86
1748616300000|2025-05-30 14:45:00|12241.3|12239.3|12229.8|12227.8|12241.3|12239.3|12229.3|12227.3|1078
1748616600000|2025-05-30 14:50:00|12229.3|12227.3|12220.8|12218.8|12231.3|12229.3|12217.3|12215.3|238
1748616900000|2025-05-30 14:55:00|12221.8|12219.8|12216.3|12214.3|12226.8|12224.8|12211.8|12209.8|150
1748617200000|2025-05-30 15:00:00|12217.2|12215.2|12235.7|12233.7|12238.2|12236.2|12217.2|12215.2|236
1748617500000|2025-05-30 15:05:00|12235.2|12233.2|12241.7|12239.7|12244.7|12242.7|12235.2|12233.2|221
1748617800000|2025-05-30 15:10:00|12240.6|12238.6|12248.6|12246.6|12255.1|12253.1|12240.1|12238.1|244
1748618100000|2025-05-30 15:15:00|12249.1|12247.1|12218.6|12216.6|12249.1|12247.1|12217.6|12215.6|1064
1748618400000|2025-05-30 15:20:00|12218.1|12216.1|12209.1|12207.1|12218.6|12216.6|12206.1|12204.1|1491
1748618700000|2025-05-30 15:25:00|12208.1|12206.1|12215.1|12213.1|12217.1|12215.1|12206.1|12204.1|3238
1748619000000|2025-05-30 15:30:00|12214.1|12212.1|12221.1|12219.1|12229.1|12227.1|12213.1|12211.1|2132
1748619300000|2025-05-30 15:35:00|12220.6|12218.6|12228.1|12226.1|12230.1|12228.1|12219.6|12217.6|403
1748619600000|2025-05-30 15:40:00|12227.6|12225.6|12219.1|12217.1|12229.6|12227.6|12215.6|12213.6|1312
1748619900000|2025-05-30 15:45:00|12218.6|12216.6|12231.6|12229.6|12232.1|12230.1|12216.6|12214.6|99
1748620200000|2025-05-30 15:50:00|12231.1|12229.1|12239.6|12237.6|12241.6|12239.6|12231.1|12229.1|46
1748620500000|2025-05-30 15:55:00|12240.1|12238.1|12232.6|12230.6|12242.1|12240.1|12232.6|12230.6|997
1748620800000|2025-05-30 16:00:00|12233.6|12231.6|12232.6|12230.6|12236.1|12234.1|12226.6|12224.6|42
1748621100000|2025-05-30 16:05:00|12233.1|12231.1|12240.1|12238.1|12243.1|12241.1|12230.6|12228.6|41
1748621400000|2025-05-30 16:10:00|12239.6|12237.6|12233.6|12231.6|12242.6|12240.6|12232.6|12230.6|33
1748621700000|2025-05-30 16:15:00|12232.6|12230.6|12220.1|12218.1|12234.6|12232.6|12215.6|12213.6|73
1748622000000|2025-05-30 16:20:00|12219.1|12217.1|12216.1|12214.1|12223.1|12221.1|12211.6|12209.6|20
1748622300000|2025-05-30 16:25:00|12216.6|12214.6|12191.6|12189.6|12219.1|12217.1|12185.6|12183.6|86
1748622600000|2025-05-30 16:30:00|12192.1|12190.1|12179.6|12177.6|12192.6|12190.6|12169.1|12167.1|68
1748622900000|2025-05-30 16:35:00|12180.1|12178.1|12190.1|12188.1|12192.1|12190.1|12173.1|12171.1|76
1748623200000|2025-05-30 16:40:00|12191.1|12189.1|12186.6|12184.6|12197.1|12195.1|12183.6|12181.6|16
1748623500000|2025-05-30 16:45:00|12187.1|12185.1|12184.1|12182.1|12189.1|12187.1|12178.1|12176.1|42
1748623800000|2025-05-30 16:50:00|12183.6|12181.6|12182.6|12180.6|12184.6|12182.6|12177.6|12175.6|13
1748624100000|2025-05-30 16:55:00|12182.1|12180.1|12191.6|12189.6|12191.6|12189.6|12180.6|12178.6|22
1748624400000|2025-05-30 17:00:00|12191.1|12189.1|12206.1|12204.1|12207.6|12205.6|12186.1|12184.1|37
1748624700000|2025-05-30 17:05:00|12206.6|12204.6|12215.6|12213.6|12219.1|12217.1|12206.1|12204.1|36
1748625000000|2025-05-30 17:10:00|12215.1|12213.1|12206.1|12204.1|12215.6|12213.6|12205.6|12203.6|9
1748625300000|2025-05-30 17:15:00|12205.6|12203.6|12209.1|12207.1|12210.1|12208.1|12202.6|12200.6|14
1748625600000|2025-05-30 17:20:00|12209.6|12207.6|12205.6|12203.6|12213.1|12211.1|12203.1|12201.1|45
1748625900000|2025-05-30 17:25:00|12205.1|12203.1|12210.1|12208.1|12210.6|12208.6|12203.1|12201.1|8
1748626200000|2025-05-30 17:30:00|12210.6|12208.6|12208.6|12206.6|12212.1|12210.1|12204.1|12202.1|20
1748626500000|2025-05-30 17:35:00|12208.1|12206.1|12212.6|12210.6|12215.1|12213.1|12207.1|12205.1|23
1748626800000|2025-05-30 17:40:00|12212.1|12210.1|12208.1|12206.1|12213.6|12211.6|12207.6|12205.6|5
1748627100000|2025-05-30 17:45:00|12207.6|12205.6|12213.1|12211.1|12216.1|12214.1|12204.1|12202.1|9
1748627400000|2025-05-30 17:50:00|12213.6|12211.6|12221.6|12219.6|12224.1|12222.1|12212.6|12210.6|18
1748627700000|2025-05-30 17:55:00|12222.1|12220.1|12214.1|12212.1|12222.1|12220.1|12213.1|12211.1|37
1748628000000|2025-05-30 18:00:00|12214.6|12212.6|12225.1|12223.1|12226.1|12224.1|12214.6|12212.6|11
1748628300000|2025-05-30 18:05:00|12224.6|12222.6|12234.6|12232.6|12235.1|12233.1|12222.6|12220.6|22
1748628600000|2025-05-30 18:10:00|12234.1|12232.1|12236.1|12234.1|12238.6|12236.6|12233.6|12231.6|4
1748628900000|2025-05-30 18:15:00|12236.6|12234.6|12244.1|12242.1|12247.6|12245.6|12233.6|12231.6|70
1748629200000|2025-05-30 18:20:00|12243.6|12241.6|12239.6|12237.6|12245.1|12243.1|12238.1|12236.1|5
1748629500000|2025-05-30 18:25:00|12240.1|12238.1|12237.6|12235.6|12244.6|12242.6|12236.6|12234.6|5
1748629800000|2025-05-30 18:30:00|12238.1|12236.1|12236.6|12234.6|12243.6|12241.6|12236.1|12234.1|5
1748630100000|2025-05-30 18:35:00|12237.1|12235.1|12241.1|12239.1|12245.1|12243.1|12236.6|12234.6|4
1748630400000|2025-05-30 18:40:00|12241.6|12239.6|12241.6|12239.6|12245.1|12243.1|12240.6|12238.6|0
1748630700000|2025-05-30 18:45:00|12242.1|12240.1|12250.6|12248.6|12250.6|12248.6|12241.6|12239.6|5
1748631000000|2025-05-30 18:50:00|12249.1|12247.1|12248.1|12246.1|12252.6|12250.6|12247.1|12245.1|15
1748631300000|2025-05-30 18:55:00|12248.6|12246.6|12248.6|12246.6|12251.1|12249.1|12244.6|12242.6|0
1748631600000|2025-05-30 19:00:00|12248.1|12246.1|12254.6|12252.6|12256.6|12254.6|12247.1|12245.1|3
1748631900000|2025-05-30 19:05:00|12254.1|12252.1|12254.1|12252.1|12259.1|12257.1|12253.1|12251.1|15
1748632200000|2025-05-30 19:10:00|12253.6|12251.6|12252.1|12250.1|12256.1|12254.1|12249.1|12247.1|3
1748632500000|2025-05-30 19:15:00|12252.6|12250.6|12260.1|12258.1|12262.6|12260.6|12251.1|12249.1|14
1748632800000|2025-05-30 19:20:00|12259.6|12257.6|12260.6|12258.6|12261.1|12259.1|12253.6|12251.6|7
1748633100000|2025-05-30 19:25:00|12261.1|12259.1|12267.1|12265.1|12267.6|12265.6|12261.1|12259.1|17
1748633400000|2025-05-30 19:30:00|12266.6|12264.6|12263.6|12261.6|12267.1|12265.1|12256.6|12254.6|7
1748633700000|2025-05-30 19:35:00|12264.1|12262.1|12268.1|12266.1|12274.1|12272.1|12264.1|12262.1|22
1748634000000|2025-05-30 19:40:00|12267.6|12265.6|12266.1|12264.1|12267.6|12265.6|12258.1|12256.1|20
1748634300000|2025-05-30 19:45:00|12266.6|12264.6|12269.6|12267.6|12269.6|12267.6|12262.6|12260.6|18
1748634600000|2025-05-30 19:50:00|12269.1|12267.1|12264.6|12262.6|12275.6|12273.6|12263.1|12261.1|33
1748634900000|2025-05-30 19:55:00|12265.1|12263.1|12256.2|12250.2|12274.6|12272.6|12254.6|12248.6|191
1748635200000|2025-05-30 20:00:00|12256.3|12250.3|12247.8|12241.8|12266.1|12260.1|12247.5|12241.5|0
1748635500000|2025-05-30 20:05:00|12248.5|12242.5|12253.1|12247.1|12253.5|12247.5|12242.2|12236.2|0
1748635800000|2025-05-30 20:10:00|12253.5|12247.5|12256.5|12250.5|12256.5|12250.5|12251.6|12245.6|0
1748636100000|2025-05-30 20:15:00|12256.2|12250.2|12254.3|12248.3|12257.2|12251.2|12253.1|12247.1|0
1748636400000|2025-05-30 20:20:00|12254.7|12248.7|12252.6|12246.6|12257.3|12251.3|12252.1|12246.1|0
1748636700000|2025-05-30 20:25:00|12253|12247|12251.1|12245.1|12253.3|12247.3|12248.9|12242.9|0
1748637000000|2025-05-30 20:30:00|12251.4|12245.4|12251.4|12245.4|12253.3|12247.3|12250.4|12244.4|0
1748637300000|2025-05-30 20:35:00|12251.8|12245.8|12251.4|12245.4|12252.6|12246.6|12250.8|12244.8|0
1748637600000|2025-05-30 20:40:00|12251.8|12245.8|12251.1|12245.1|12251.8|12245.8|12250.2|12244.2|0
1748637900000|2025-05-30 20:45:00|12250.8|12244.8|12248.4|12242.4|12251.4|12245.4|12248|12242|0
1748638200000|2025-05-30 20:50:00|12248.3|12242.3|12249.9|12243.9|12250.2|12244.2|12247.7|12241.7|0
1748638500000|2025-05-30 20:55:00|12250.2|12244.2|12252.3|12246.3|12252.9|12246.9|12247.7|12241.7|0
1748815200000|2025-06-01 22:00:00|12236.1|12230.1|12240.1|12234.1|12241.4|12235.4|12235.3|12229.3|0
1748815500000|2025-06-01 22:05:00|12240.2|12234.2|12239.4|12233.4|12241.1|12235.1|12233.9|12227.9|0
1748815800000|2025-06-01 22:10:00|12239.5|12233.5|12243.8|12237.8|12245.5|12239.5|12239.4|12233.4|0
1748816100000|2025-06-01 22:15:00|12244|12238|12242|12236|12244.9|12238.9|12241.9|12235.9|0
1748816400000|2025-06-01 22:20:00|12242.1|12236.1|12236.3|12230.3|12242.8|12236.8|12236.1|12230.1|0
1748816700000|2025-06-01 22:25:00|12236|12230|12237.3|12231.3|12237.7|12231.7|12233.2|12227.2|0
1748817000000|2025-06-01 22:30:00|12237.5|12231.5|12237.2|12231.2|12238.7|12232.7|12236.6|12230.6|0
1748817300000|2025-06-01 22:35:00|12237.3|12231.3|12237.8|12231.8|12240.1|12234.1|12236.6|12230.6|0
1748817600000|2025-06-01 22:40:00|12237.2|12231.2|12237|12231|12238|12232|12235.4|12229.4|0
1748817900000|2025-06-01 22:45:00|12237.2|12231.2|12235.6|12229.6|12238.7|12232.7|12235.6|12229.6|0
1748818200000|2025-06-01 22:50:00|12235.4|12229.4|12234.1|12228.1|12236.1|12230.1|12233|12227|0
1748818500000|2025-06-01 22:55:00|12234.2|12228.2|12235.8|12229.8|12236.3|12230.3|12233.4|12227.4|0
1748818800000|2025-06-01 23:00:00|12235.4|12229.4|12233.6|12227.6|12235.6|12229.6|12232|12226|0
1748819100000|2025-06-01 23:05:00|12233.7|12227.7|12233.2|12227.2|12234.1|12228.1|12232|12226|0
1748819400000|2025-06-01 23:10:00|12232.9|12226.9|12232|12226|12232.9|12226.9|12229.8|12223.8|0
1748819700000|2025-06-01 23:15:00|12232.2|12226.2|12231|12225|12232.4|12226.4|12229.1|12223.1|0
1748820000000|2025-06-01 23:20:00|12231.7|12225.7|12232.5|12226.5|12233.7|12227.7|12230.3|12224.3|0
1748820300000|2025-06-01 23:25:00|12232.2|12226.2|12229.8|12223.8|12232.9|12226.9|12229.1|12223.1|0
1748820600000|2025-06-01 23:30:00|12229.4|12223.4|12228.1|12222.1|12229.4|12223.4|12225.8|12219.8|0
1748820900000|2025-06-01 23:35:00|12228.2|12222.2|12231.7|12225.7|12233.6|12227.6|12228.2|12222.2|0
1748821200000|2025-06-01 23:40:00|12232|12226|12233.7|12227.7|12234.8|12228.8|12232|12226|0
1748821500000|2025-06-01 23:45:00|12233.9|12227.9|12233.7|12227.7|12234.4|12228.4|12232.5|12226.5|0
1748821800000|2025-06-01 23:50:00|12233.6|12227.6|12231.2|12225.2|12233.7|12227.7|12230.6|12224.6|0
1748822100000|2025-06-01 23:55:00|12231.3|12225.3|12232.2|12226.2|12232.5|12226.5|12230.3|12224.3|0
1748822400000|2025-06-02 00:00:00|12232.4|12226.4|12242.2|12236.2|12243.6|12237.6|12232|12226|0
1748822700000|2025-06-02 00:05:00|12242.1|12236.1|12242.9|12236.9|12243.8|12237.8|12238.5|12232.5|0
1748823000000|2025-06-02 00:10:00|12243.4|12237.4|12248.8|12242.8|12249.3|12243.3|12243.3|12237.3|0
1748823300000|2025-06-02 00:15:00|12249|12243|12254.9|12248.9|12259.1|12253.1|12245.8|12239.8|0
1748823600000|2025-06-02 00:20:00|12255.7|12249.7|12255.7|12249.7|12259.1|12253.1|12252.4|12246.4|0
1748823900000|2025-06-02 00:25:00|12255.8|12249.8|12250.7|12244.7|12255.8|12249.8|12250.7|12244.7|0
1748824200000|2025-06-02 00:30:00|12250.6|12244.6|12248.9|12242.9|12254|12248|12247.2|12241.2|0
1748824500000|2025-06-02 00:35:00|12248.1|12242.1|12250.8|12244.8|12250.8|12244.8|12247.3|12241.3|0
1748824800000|2025-06-02 00:40:00|12250.7|12244.7|12250.8|12244.8|12252.5|12246.5|12249.1|12243.1|0
1748825100000|2025-06-02 00:45:00|12250.9|12244.9|12249.1|12243.1|12252.6|12246.6|12249.1|12243.1|0
1748825400000|2025-06-02 00:50:00|12249|12243|12245.8|12239.8|12249.2|12243.2|12245.8|12239.8|0
1748825700000|2025-06-02 00:55:00|12245.7|12239.7|12247.5|12241.5|12247.5|12241.5|12245.7|12239.7|0
1748826000000|2025-06-02 01:00:00|12249.2|12243.2|12246.7|12240.7|12249.2|12243.2|12244.1|12238.1|0
1748826300000|2025-06-02 01:05:00|12247.5|12241.5|12248.4|12242.4|12250.9|12244.9|12245|12239|0
1748826600000|2025-06-02 01:10:00|12249.2|12243.2|12250.9|12244.9|12252.6|12246.6|12247.6|12241.6|0
1748826900000|2025-06-02 01:15:00|12250.1|12244.1|12249.2|12243.2|12250.9|12244.9|12247.6|12241.6|0
1748827200000|2025-06-02 01:20:00|12249.3|12243.3|12249.3|12243.3|12251|12245|12247.5|12241.5|0
1748827500000|2025-06-02 01:25:00|12247.6|12241.6|12244.2|12238.2|12248.4|12242.4|12243.4|12237.4|0
1748827800000|2025-06-02 01:30:00|12243.4|12237.4|12237.5|12231.5|12244.2|12238.2|12237.5|12231.5|0
1748828100000|2025-06-02 01:35:00|12235.8|12229.8|12237.5|12231.5|12239.2|12233.2|12234.1|12228.1|0
1748828400000|2025-06-02 01:40:00|12236.7|12230.7|12230.7|12224.7|12237.5|12231.5|12230.7|12224.7|0
1748828700000|2025-06-02 01:45:00|12232.4|12226.4|12234.1|12228.1|12235.8|12229.8|12232.4|12226.4|0
1748829000000|2025-06-02 01:50:00|12234.2|12228.2|12232.5|12226.5|12234.2|12228.2|12232.4|12226.4|0
1748829300000|2025-06-02 01:55:00|12232.4|12226.4|12232.5|12226.5|12234.1|12228.1|12229.1|12223.1|0
1748829600000|2025-06-02 02:00:00|12232.4|12226.4|12232.4|12226.4|12234.2|12228.2|12230.7|12224.7|0
1748829900000|2025-06-02 02:05:00|12233.3|12227.3|12232.3|12226.3|12234.1|12228.1|12230.6|12224.6|0
1748830200000|2025-06-02 02:10:00|12233.2|12227.2|12232.3|12226.3|12236.5|12230.5|12232.3|12226.3|0
1748830500000|2025-06-02 02:15:00|12231.5|12225.5|12230.6|12224.6|12232.3|12226.3|12230.6|12224.6|0
1748830800000|2025-06-02 02:20:00|12229.8|12223.8|12234.1|12228.1|12234.1|12228.1|12228.9|12222.9|0
1748831100000|2025-06-02 02:25:00|12233.2|12227.2|12230.7|12224.7|12233.2|12227.2|12229.9|12223.9|0
1748831400000|2025-06-02 02:30:00|12232.4|12226.4|12232.4|12226.4|12234.1|12228.1|12232.4|12226.4|0
1748831700000|2025-06-02 02:35:00|12232.5|12226.5|12234.1|12228.1|12234.2|12228.2|12232.5|12226.5|0
1748832000000|2025-06-02 02:40:00|12234.2|12228.2|12230.8|12224.8|12234.2|12228.2|12230.8|12224.8|0
1748832300000|2025-06-02 02:45:00|12232.5|12226.5|12229.2|12223.2|12234.2|12228.2|12229.2|12223.2|0
1748832600000|2025-06-02 02:50:00|12230.8|12224.8|12229.1|12223.1|12230.8|12224.8|12227.4|12221.4|0
1748832900000|2025-06-02 02:55:00|12230|12224|12227.4|12221.4|12230|12224|12225.8|12219.8|0
1748833200000|2025-06-02 03:00:00|12227.3|12221.3|12224|12218|12227.3|12221.3|12223.9|12217.9|0
1748833500000|2025-06-02 03:05:00|12225.6|12219.6|12220.5|12214.5|12225.7|12219.7|12218.8|12212.8|0
1748833800000|2025-06-02 03:10:00|12220.6|12214.6|12222.2|12216.2|12223.1|12217.1|12220.6|12214.6|0
1748834100000|2025-06-02 03:15:00|12222.3|12216.3|12223.1|12217.1|12223.9|12217.9|12222.3|12216.3|0
1748834400000|2025-06-02 03:20:00|12223.9|12217.9|12225.6|12219.6|12225.7|12219.7|12223.9|12217.9|0
1748834700000|2025-06-02 03:25:00|12223.9|12217.9|12222.2|12216.2|12223.9|12217.9|12220.5|12214.5|0
1748835000000|2025-06-02 03:30:00|12220.5|12214.5|12222.2|12216.2|12222.2|12216.2|12220.5|12214.5|0
1748835300000|2025-06-02 03:35:00|12222.4|12216.4|12225.7|12219.7|12225.8|12219.8|12222.4|12216.4|0
1748835600000|2025-06-02 03:40:00|12225.8|12219.8|12225.7|12219.7|12227.4|12221.4|12225.7|12219.7|0
1748835900000|2025-06-02 03:45:00|12224.1|12218.1|12225.7|12219.7|12225.7|12219.7|12222.4|12216.4|0
1748836200000|2025-06-02 03:50:00|12225.6|12219.6|12222.3|12216.3|12225.6|12219.6|12222.3|12216.3|0
1748836500000|2025-06-02 03:55:00|12223.2|12217.2|12222.3|12216.3|12224.1|12218.1|12222.3|12216.3|0
1748836800000|2025-06-02 04:00:00|12222.4|12216.4|12225.7|12219.7|12225.7|12219.7|12222.4|12216.4|0
1748837100000|2025-06-02 04:05:00|12227.4|12221.4|12227.5|12221.5|12229.1|12223.1|12226.6|12220.6|0
1748837400000|2025-06-02 04:10:00|12228.3|12222.3|12230.8|12224.8|12230.8|12224.8|12227.4|12221.4|0
1748837700000|2025-06-02 04:15:00|12230|12224|12230|12224|12230.8|12224.8|12229.2|12223.2|0
1748838000000|2025-06-02 04:20:00|12230.8|12224.8|12229.2|12223.2|12232.6|12226.6|12229.2|12223.2|0
1748838300000|2025-06-02 04:25:00|12230|12224|12230.9|12224.9|12230.9|12224.9|12229.2|12223.2|0
1748838900000|2025-06-02 04:35:00|12231.7|12225.7|12230.8|12224.8|12232.6|12226.6|12229.1|12223.1|0
1748839200000|2025-06-02 04:40:00|12230.9|12224.9|12230.8|12224.8|12230.9|12224.9|12229.1|12223.1|0
1748839500000|2025-06-02 04:45:00|12230|12224|12230.8|12224.8|12230.8|12224.8|12227.5|12221.5|0
1748839800000|2025-06-02 04:50:00|12229.9|12223.9|12227.3|12221.3|12229.9|12223.9|12224|12218|0
1748840100000|2025-06-02 04:55:00|12228.2|12222.2|12230.7|12224.7|12230.7|12224.7|12227.3|12221.3|0
1748840400000|2025-06-02 05:00:00|12232.4|12226.4|12230.7|12224.7|12234.1|12228.1|12230.7|12224.7|0
1748840700000|2025-06-02 05:05:00|12229.9|12223.9|12232.5|12226.5|12232.5|12226.5|12229|12223|0
1748841000000|2025-06-02 05:10:00|12232.4|12226.4|12230.8|12224.8|12234.1|12228.1|12230.7|12224.7|0
1748841300000|2025-06-02 05:15:00|12230.7|12224.7|12227.3|12221.3|12230.8|12224.8|12227.3|12221.3|0
1748841600000|2025-06-02 05:20:00|12227.4|12221.4|12224|12218|12227.4|12221.4|12224|12218|0
1748841900000|2025-06-02 05:25:00|12224.1|12218.1|12224|12218|12225.8|12219.8|12224|12218|0
1748842200000|2025-06-02 05:30:00|12222.3|12216.3|12210.7|12204.7|12222.3|12216.3|12210.6|12204.6|0
1748842500000|2025-06-02 05:35:00|12209|12203|12210.7|12204.7|12214|12208|12205.6|12199.6|0
1748842800000|2025-06-02 05:40:00|12211.5|12205.5|12212.4|12206.4|12215.7|12209.7|12211.5|12205.5|0
1748843100000|2025-06-02 05:45:00|12214.1|12208.1|12214.1|12208.1|12215.7|12209.7|12213.8|12207.8|0
1748843400000|2025-06-02 05:50:00|12214|12208|12215.7|12209.7|12217.4|12211.4|12212.3|12206.3|0
1748843700000|2025-06-02 05:55:00|12214.1|12208.1|12212.4|12206.4|12214.1|12208.1|12210.6|12204.6|0
1748844000000|2025-06-02 06:00:00|12195.8|12193.8|12210.8|12208.8|12211.3|12209.3|12195.8|12193.8|68
1748844300000|2025-06-02 06:05:00|12211.3|12209.3|12209.3|12207.3|12212.3|12210.3|12206.3|12204.3|20
1748844600000|2025-06-02 06:10:00|12208.8|12206.8|12201.8|12199.8|12209.3|12207.3|12201.3|12199.3|31
1748844900000|2025-06-02 06:15:00|12201.3|12199.3|12211.3|12209.3|12211.8|12209.8|12194.3|12192.3|23
1748845200000|2025-06-02 06:20:00|12211.8|12209.8|12205.3|12203.3|12214.3|12212.3|12203.3|12201.3|50
1748845500000|2025-06-02 06:25:00|12204.8|12202.8|12205.3|12203.3|12210.3|12208.3|12204.8|12202.8|5
1748845800000|2025-06-02 06:30:00|12204.8|12202.8|12205.8|12203.8|12208.3|12206.3|12202.8|12200.8|16
1748846100000|2025-06-02 06:35:00|12205.3|12203.3|12209.8|12207.8|12210.3|12208.3|12204.3|12202.3|19
1748846400000|2025-06-02 06:40:00|12210.3|12208.3|12212.3|12210.3|12215.8|12213.8|12208.8|12206.8|26
1748846700000|2025-06-02 06:45:00|12211.8|12209.8|12210.8|12208.8|12217.3|12215.3|12210.3|12208.3|17
1748847000000|2025-06-02 06:50:00|12210.3|12208.3|12204.3|12202.3|12210.3|12208.3|12201.8|12199.8|43
1748847300000|2025-06-02 06:55:00|12203.8|12201.8|12199.3|12197.3|12204.3|12202.3|12191.8|12189.8|124
1748847600000|2025-06-02 07:00:00|12198.8|12196.8|12233.8|12231.8|12234.8|12232.8|12190.8|12188.8|322
1748847900000|2025-06-02 07:05:00|12230.8|12228.8|12215.8|12213.8|12237.8|12235.8|12212.8|12210.8|172
1748848200000|2025-06-02 07:10:00|12214.8|12212.8|12217.3|12215.3|12218.8|12216.8|12202.8|12200.8|77
1748848500000|2025-06-02 07:15:00|12217.8|12215.8|12212.3|12210.3|12220.8|12218.8|12203.8|12201.8|55
1748848800000|2025-06-02 07:20:00|12213.8|12211.8|12196.3|12194.3|12215.8|12213.8|12196.3|12194.3|89
1748849100000|2025-06-02 07:25:00|12195.8|12193.8|12147.8|12145.8|12196.8|12194.8|12130.3|12128.3|673
1748849400000|2025-06-02 07:30:00|12149.3|12147.3|12174.3|12172.3|12178.8|12176.8|12148.3|12146.3|206
1748849700000|2025-06-02 07:35:00|12173.8|12171.8|12175.3|12173.3|12182.3|12180.3|12165.8|12163.8|107
1748850000000|2025-06-02 07:40:00|12173.4|12171.4|12171.4|12169.4|12173.9|12171.9|12163.4|12161.4|155
1748850300000|2025-06-02 07:45:00|12170.9|12168.9|12179.9|12177.9|12180.9|12178.9|12165.9|12163.9|214
1748850600000|2025-06-02 07:50:00|12180.7|12178.7|12162.7|12160.7|12180.7|12178.7|12162.2|12160.2|123
1748850900000|2025-06-02 07:55:00|12162.2|12160.2|12156.2|12154.2|12164.7|12162.7|12153.7|12151.7|143
1748851200000|2025-06-02 08:00:00|12156.7|12154.7|12180.7|12178.7|12182.7|12180.7|12155.2|12153.2|279
1748851500000|2025-06-02 08:05:00|12181.2|12179.2|12193.2|12191.2|12202.2|12200.2|12181.2|12179.2|138
1748851800000|2025-06-02 08:10:00|12191.4|12189.4|12206.9|12204.9|12208.4|12206.4|12187.4|12185.4|132
1748852100000|2025-06-02 08:15:00|12207.4|12205.4|12185.4|12183.4|12210.9|12208.9|12185.4|12183.4|279
1748852400000|2025-06-02 08:20:00|12187|12185|12195.5|12193.5|12199|12197|12185|12183|86
1748852700000|2025-06-02 08:25:00|12195|12193|12208|12206|12210|12208|12195|12193|74
1748853000000|2025-06-02 08:30:00|12207|12205|12211|12209|12213|12211|12207|12205|109
1748853300000|2025-06-02 08:35:00|12211.5|12209.5|12210|12208|12216|12214|12207.5|12205.5|100
1748853600000|2025-06-02 08:40:00|12210.7|12208.7|12206.7|12204.7|12217.7|12215.7|12204.2|12202.2|76
1748853900000|2025-06-02 08:45:00|12207.2|12205.2|12202.2|12200.2|12214.2|12212.2|12201.2|12199.2|77
1748854200000|2025-06-02 08:50:00|12202.9|12200.9|12200.9|12198.9|12207.4|12205.4|12195.4|12193.4|85
1748854500000|2025-06-02 08:55:00|12201.9|12199.9|12203.4|12201.4|12211.4|12209.4|12201.4|12199.4|76
1748854800000|2025-06-02 09:00:00|12203.5|12201.5|12198.5|12196.5|12204.5|12202.5|12185.5|12183.5|170
1748855100000|2025-06-02 09:05:00|12198|12196|12193.5|12191.5|12203.5|12201.5|12189|12187|72
1748855400000|2025-06-02 09:10:00|12193.1|12191.1|12195.1|12193.1|12199.6|12197.6|12189.6|12187.6|55
1748855700000|2025-06-02 09:15:00|12194.1|12192.1|12197.1|12195.1|12198.1|12196.1|12190.6|12188.6|37
1748856000000|2025-06-02 09:20:00|12196.8|12194.8|12204.3|12202.3|12206.8|12204.8|12196.8|12194.8|72
1748856300000|2025-06-02 09:25:00|12203.8|12201.8|12198.8|12196.8|12203.8|12201.8|12194.3|12192.3|57
1748856600000|2025-06-02 09:30:00|12199.1|12197.1|12202.6|12200.6|12206.1|12204.1|12196.1|12194.1|42
1748856900000|2025-06-02 09:35:00|12202.1|12200.1|12201.1|12199.1|12208.1|12206.1|12199.6|12197.6|35
1748857200000|2025-06-02 09:40:00|12200|12198|12181|12179|12206|12204|12181|12179|33
1748857500000|2025-06-02 09:45:00|12180|12178|12178.5|12176.5|12181|12179|12170|12168|59
1748857800000|2025-06-02 09:50:00|12180|12178|12185.5|12183.5|12186|12184|12178.5|12176.5|40
1748858100000|2025-06-02 09:55:00|12186|12184|12187.5|12185.5|12193|12191|12182.5|12180.5|80
1748858400000|2025-06-02 10:00:00|12186.2|12184.2|12177.2|12175.2|12186.7|12184.7|12170.2|12168.2|65
1748858700000|2025-06-02 10:05:00|12177.7|12175.7|12181.2|12179.2|12187.2|12185.2|12176.7|12174.7|22
1748859000000|2025-06-02 10:10:00|12182.1|12180.1|12185.1|12183.1|12188.1|12186.1|12178.1|12176.1|67
1748859300000|2025-06-02 10:15:00|12184.6|12182.6|12178.1|12176.1|12184.6|12182.6|12173.6|12171.6|144
1748859600000|2025-06-02 10:20:00|12177.4|12175.4|12166.4|12164.4|12177.4|12175.4|12161.4|12159.4|50
1748859900000|2025-06-02 10:25:00|12166.9|12164.9|12171.9|12169.9|12173.4|12171.4|12166.9|12164.9|26
1748860200000|2025-06-02 10:30:00|12172.3|12170.3|12166.8|12164.8|12174.8|12172.8|12160.8|12158.8|61
1748860500000|2025-06-02 10:35:00|12166.3|12164.3|12171.8|12169.8|12172.3|12170.3|12161.8|12159.8|68
1748860800000|2025-06-02 10:40:00|12171.6|12169.6|12174.6|12172.6|12179.6|12177.6|12170.1|12168.1|137
1748861100000|2025-06-02 10:45:00|12174.1|12172.1|12180.6|12178.6|12182.6|12180.6|12173.6|12171.6|247
1748861400000|2025-06-02 10:50:00|12180|12178|12181|12179|12183|12181|12178.5|12176.5|26
1748861700000|2025-06-02 10:55:00|12180.5|12178.5|12187.5|12185.5|12188.5|12186.5|12178|12176|42
1748862000000|2025-06-02 11:00:00|12187|12185|12190|12188|12192.5|12190.5|12184|12182|40
1748862300000|2025-06-02 11:05:00|12190.5|12188.5|12193|12191|12193|12191|12185.5|12183.5|13
1748862600000|2025-06-02 11:10:00|12193.5|12191.5|12200|12198|12202|12200|12177.5|12175.5|172
1748862900000|2025-06-02 11:15:00|12200.5|12198.5|12206|12204|12211.5|12209.5|12199.5|12197.5|26
1748863200000|2025-06-02 11:20:00|12205.3|12203.3|12213.3|12211.3|12215.3|12213.3|12205.3|12203.3|27
1748863500000|2025-06-02 11:25:00|12212.3|12210.3|12212.3|12210.3|12215.3|12213.3|12209.8|12207.8|83
1748863800000|2025-06-02 11:30:00|12213|12211|12228|12226|12231|12229|12211|12209|76
1748864100000|2025-06-02 11:35:00|12230|12228|12229|12227|12235|12233|12228|12226|153
1748864400000|2025-06-02 11:40:00|12227.9|12225.9|12228.9|12226.9|12237.9|12235.9|12227.9|12225.9|66
1748864700000|2025-06-02 11:45:00|12229.9|12227.9|12231.9|12229.9|12233.9|12231.9|12228.4|12226.4|69
1748865000000|2025-06-02 11:50:00|12232.3|12230.3|12230.3|12228.3|12235.3|12233.3|12228.8|12226.8|105
1748865300000|2025-06-02 11:55:00|12230.8|12228.8|12234.3|12232.3|12234.3|12232.3|12228.3|12226.3|56
1748865600000|2025-06-02 12:00:00|12235.6|12233.6|12229.6|12227.6|12244.6|12242.6|12229.6|12227.6|88
1748865900000|2025-06-02 12:05:00|12230.1|12228.1|12230.6|12228.6|12234.6|12232.6|12224.6|12222.6|115
1748866200000|2025-06-02 12:10:00|12230.3|12228.3|12227.3|12225.3|12236.3|12234.3|12226.3|12224.3|101
1748866500000|2025-06-02 12:15:00|12225.8|12223.8|12210.8|12208.8|12225.8|12223.8|12210.8|12208.8|41
1748866800000|2025-06-02 12:20:00|12211.5|12209.5|12205|12203|12213|12211|12202|12200|35
1748867100000|2025-06-02 12:25:00|12204.5|12202.5|12204.5|12202.5|12206.5|12204.5|12200|12198|34
1748867400000|2025-06-02 12:30:00|12204.6|12202.6|12195.1|12193.1|12205.6|12203.6|12195.1|12193.1|173
1748867700000|2025-06-02 12:35:00|12195.6|12193.6|12198.1|12196.1|12199.1|12197.1|12186.1|12184.1|85
1748868000000|2025-06-02 12:40:00|12198.2|12196.2|12203.2|12201.2|12204.2|12202.2|12196.2|12194.2|63
1748868300000|2025-06-02 12:45:00|12203.7|12201.7|12194.2|12192.2|12207.2|12205.2|12193.2|12191.2|101
1748868600000|2025-06-02 12:50:00|12194.1|12192.1|12190.1|12188.1|12196.1|12194.1|12188.1|12186.1|51
1748868900000|2025-06-02 12:55:00|12190.6|12188.6|12194.6|12192.6|12195.1|12193.1|12190.1|12188.1|56
1748869200000|2025-06-02 13:00:00|12194.7|12192.7|12199.2|12197.2|12203.2|12201.2|12192.2|12190.2|63
1748869500000|2025-06-02 13:05:00|12198.7|12196.7|12201.7|12199.7|12203.2|12201.2|12196.2|12194.2|64
1748869800000|2025-06-02 13:10:00|12200.9|12198.9|12199.4|12197.4|12204.4|12202.4|12193.9|12191.9|120
1748870100000|2025-06-02 13:15:00|12198.9|12196.9|12190.4|12188.4|12200.4|12198.4|12188.9|12186.9|147
1748870400000|2025-06-02 13:20:00|12191.3|12189.3|12197.3|12195.3|12201.3|12199.3|12189.3|12187.3|65
1748870700000|2025-06-02 13:25:00|12196.8|12194.8|12197.3|12195.3|12202.3|12200.3|12191.3|12189.3|80
1748871000000|2025-06-02 13:30:00|12196.8|12194.8|12204.3|12202.3|12209.3|12207.3|12179.3|12177.3|414
1748871300000|2025-06-02 13:35:00|12203.8|12201.8|12203.8|12201.8|12213.8|12211.8|12197.8|12195.8|133
1748871600000|2025-06-02 13:40:00|12203.4|12201.4|12202.4|12200.4|12203.4|12201.4|12185.9|12183.9|144
1748871900000|2025-06-02 13:45:00|12201.9|12199.9|12185.4|12183.4|12203.4|12201.4|12181.9|12179.9|209
1748872200000|2025-06-02 13:50:00|12186.2|12184.2|12178.2|12176.2|12187.2|12185.2|12164.7|12162.7|218
1748872500000|2025-06-02 13:55:00|12178.7|12176.7|12164.2|12162.2|12180.2|12178.2|12161.2|12159.2|430
1748872800000|2025-06-02 14:00:00|12164.4|12162.4|12156.4|12154.4|12165.9|12163.9|12144.9|12142.9|339
1748873100000|2025-06-02 14:05:00|12155.9|12153.9|12161.4|12159.4|12169.9|12167.9|12152.9|12150.9|183
1748873400000|2025-06-02 14:10:00|12161|12159|12170|12168|12173.5|12171.5|12159.5|12157.5|132
1748873700000|2025-06-02 14:15:00|12169.5|12167.5|12172|12170|12177.5|12175.5|12167|12165|134
1748874000000|2025-06-02 14:20:00|12172.5|12170.5|12186|12184|12192|12190|12172|12170|114
1748874300000|2025-06-02 14:25:00|12187|12185|12196|12194|12196|12194|12187|12185|132
1748874600000|2025-06-02 14:30:00|12195.4|12193.4|12207.4|12205.4|12209.9|12207.9|12188.9|12186.9|306
1748874900000|2025-06-02 14:35:00|12208.4|12206.4|12201.9|12199.9|12213.9|12211.9|12197.9|12195.9|332
1748875200000|2025-06-02 14:40:00|12202.2|12200.2|12204.7|12202.7|12214.2|12212.2|12201.7|12199.7|105
1748875500000|2025-06-02 14:45:00|12205.2|12203.2|12207.2|12205.2|12215.2|12213.2|12204.7|12202.7|121
1748875800000|2025-06-02 14:50:00|12205.9|12203.9|12200.4|12198.4|12208.4|12206.4|12199.9|12197.9|280
1748876100000|2025-06-02 14:55:00|12199.9|12197.9|12197.4|12195.4|12203.9|12201.9|12195.4|12193.4|108
1748876400000|2025-06-02 15:00:00|12198.3|12196.3|12204.3|12202.3|12208.8|12206.8|12198.3|12196.3|234
1748876700000|2025-06-02 15:05:00|12204.8|12202.8|12212.3|12210.3|12214.8|12212.8|12202.8|12200.8|277
1748877000000|2025-06-02 15:10:00|12211.5|12209.5|12217.5|12215.5|12218.5|12216.5|12205.5|12203.5|189
1748877300000|2025-06-02 15:15:00|12218|12216|12214|12212|12219.5|12217.5|12213|12211|365
1748877600000|2025-06-02 15:20:00|12213.5|12211.5|12207|12205|12214|12212|12206|12204|644
1748877900000|2025-06-02 15:25:00|12207.5|12205.5|12199|12197|12209|12207|12195|12193|1503
1748878200000|2025-06-02 15:30:00|12198|12196|12189|12187|12199|12197|12189|12187|719
1748878500000|2025-06-02 15:35:00|12188.5|12186.5|12182.5|12180.5|12190|12188|12179.5|12177.5|455
1748878800000|2025-06-02 15:40:00|12183|12181|12190.5|12188.5|12192|12190|12180.5|12178.5|153
1748879100000|2025-06-02 15:45:00|12191|12189|12198|12196|12198|12196|12189.5|12187.5|54
1748879400000|2025-06-02 15:50:00|12197.5|12195.5|12208|12206|12211|12209|12196.5|12194.5|122
1748879700000|2025-06-02 15:55:00|12207|12205|12203.5|12201.5|12209|12207|12195|12193|42
1748880000000|2025-06-02 16:00:00|12203|12201|12197.5|12195.5|12205|12203|12193.5|12191.5|26
1748880300000|2025-06-02 16:05:00|12198|12196|12203|12201|12204|12202|12197|12195|52
1748880600000|2025-06-02 16:10:00|12202.5|12200.5|12203.5|12201.5|12205.5|12203.5|12200.5|12198.5|13
1748880900000|2025-06-02 16:15:00|12203|12201|12206|12204|12206.5|12204.5|12199|12197|17
1748881200000|2025-06-02 16:20:00|12206.5|12204.5|12203.5|12201.5|12206.5|12204.5|12201.5|12199.5|8
1748881500000|2025-06-02 16:25:00|12203|12201|12202.5|12200.5|12205|12203|12194|12192|40
1748881800000|2025-06-02 16:30:00|12202|12200|12205.5|12203.5|12205.5|12203.5|12201.5|12199.5|16
1748882100000|2025-06-02 16:35:00|12205|12203|12208|12206|12209.5|12207.5|12200|12198|25
1748882400000|2025-06-02 16:40:00|12208.5|12206.5|12201.5|12199.5|12209.5|12207.5|12200.5|12198.5|19
1748882700000|2025-06-02 16:45:00|12202|12200|12205|12203|12210.5|12208.5|12201.5|12199.5|14
1748883000000|2025-06-02 16:50:00|12204.5|12202.5|12216.5|12214.5|12216.5|12214.5|12202.5|12200.5|9
1748883300000|2025-06-02 16:55:00|12215.5|12213.5|12217|12215|12217|12215|12213.5|12211.5|17
1748883600000|2025-06-02 17:00:00|12217.5|12215.5|12219.5|12217.5|12222|12220|12216|12214|29
1748883900000|2025-06-02 17:05:00|12220|12218|12223.5|12221.5|12223.5|12221.5|12219|12217|1
1748884200000|2025-06-02 17:10:00|12223|12221|12218.5|12216.5|12225.5|12223.5|12218.5|12216.5|35
1748884500000|2025-06-02 17:15:00|12219|12217|12218.5|12216.5|12222.5|12220.5|12216.5|12214.5|5
1748884800000|2025-06-02 17:20:00|12218|12216|12217|12215|12218|12216|12210|12208|6
1748885100000|2025-06-02 17:25:00|12216.5|12214.5|12210.5|12208.5|12218.5|12216.5|12209.5|12207.5|10
1748885400000|2025-06-02 17:30:00|12210|12208|12211|12209|12217|12215|12210|12208|10
1748885700000|2025-06-02 17:35:00|12211.5|12209.5|12209.5|12207.5|12212|12210|12208.5|12206.5|7
1748886000000|2025-06-02 17:40:00|12209|12207|12209.5|12207.5|12211.5|12209.5|12208|12206|4
1748886300000|2025-06-02 17:45:00|12210|12208|12208.5|12206.5|12211|12209|12208|12206|8
1748886600000|2025-06-02 17:50:00|12208|12206|12206.5|12204.5|12210.5|12208.5|12205.5|12203.5|9
1748886900000|2025-06-02 17:55:00|12207|12205|12211.5|12209.5|12212|12210|12206.5|12204.5|8
1748887200000|2025-06-02 18:00:00|12211|12209|12211.5|12209.5|12215|12213|12209|12207|16
1748887500000|2025-06-02 18:05:00|12211|12209|12209|12207|12214.5|12212.5|12204|12202|45
1748887800000|2025-06-02 18:10:00|12209.5|12207.5|12217.5|12215.5|12219.5|12217.5|12208.5|12206.5|13
1748888100000|2025-06-02 18:15:00|12218|12216|12223.5|12221.5|12228|12226|12217.5|12215.5|20
1748888400000|2025-06-02 18:20:00|12224|12222|12226|12224|12232|12230|12222|12220|11
1748888700000|2025-06-02 18:25:00|12226.5|12224.5|12233|12231|12234.5|12232.5|12224.5|12222.5|9
1748889000000|2025-06-02 18:30:00|12232.5|12230.5|12230.5|12228.5|12236|12234|12230.5|12228.5|3
1748889300000|2025-06-02 18:35:00|12230|12228|12234|12232|12234.5|12232.5|12227|12225|5
1748889600000|2025-06-02 18:40:00|12233.5|12231.5|12236.5|12234.5|12238|12236|12231.5|12229.5|18
1748889900000|2025-06-02 18:45:00|12236|12234|12236|12234|12237.5|12235.5|12235|12233|67
1748890200000|2025-06-02 18:50:00|12236.5|12234.5|12238|12236|12241|12239|12233.5|12231.5|28
1748890500000|2025-06-02 18:55:00|12237.5|12235.5|12239.5|12237.5|12241|12239|12237|12235|8
1748890800000|2025-06-02 19:00:00|12240|12238|12240.5|12238.5|12242|12240|12238.5|12236.5|22
1748891100000|2025-06-02 19:05:00|12240|12238|12237.5|12235.5|12241|12239|12236.5|12234.5|6
1748891400000|2025-06-02 19:10:00|12237|12235|12237|12235|12239|12237|12235.5|12233.5|11
1748891700000|2025-06-02 19:15:00|12237.5|12235.5|12240|12238|12241|12239|12236.5|12234.5|8
1748892000000|2025-06-02 19:20:00|12240.5|12238.5|12246.5|12244.5|12247.5|12245.5|12239.5|12237.5|7
1748892300000|2025-06-02 19:25:00|12246|12244|12243|12241|12246.5|12244.5|12240.5|12238.5|15
1748892600000|2025-06-02 19:30:00|12242.5|12240.5|12239.5|12237.5|12243|12241|12238.5|12236.5|19
1748892900000|2025-06-02 19:35:00|12240|12238|12240.5|12238.5|12243.5|12241.5|12238.5|12236.5|29
1748893200000|2025-06-02 19:40:00|12240|12238|12241.5|12239.5|12242.5|12240.5|12238|12236|17
1748893500000|2025-06-02 19:45:00|12241|12239|12236.5|12234.5|12242.5|12240.5|12236.5|12234.5|23
1748893800000|2025-06-02 19:50:00|12237|12235|12236.5|12234.5|12242|12240|12233.5|12231.5|40
1748894100000|2025-06-02 19:55:00|12236|12234|12249.8|12243.8|12251.5|12245.5|12234.5|12232.5|37
1748894400000|2025-06-02 20:00:00|12250.1|12244.1|12253.6|12247.6|12257.3|12251.3|12249.6|12243.6|0
1748894700000|2025-06-02 20:05:00|12253.9|12247.9|12254.6|12248.6|12255.8|12249.8|12252.4|12246.4|0
1748895000000|2025-06-02 20:10:00|12254.8|12248.8|12255.4|12249.4|12255.8|12249.8|12253.6|12247.6|0
1748895300000|2025-06-02 20:15:00|12255.8|12249.8|12258.5|12252.5|12260.4|12254.4|12255.4|12249.4|0
1748895600000|2025-06-02 20:20:00|12258.2|12252.2|12258|12252|12259.2|12253.2|12257.3|12251.3|0
1748895900000|2025-06-02 20:25:00|12257.6|12251.6|12256.6|12250.6|12258|12252|12255.8|12249.8|0
1748896200000|2025-06-02 20:30:00|12256.5|12250.5|12254.2|12248.2|12256.5|12250.5|12253.2|12247.2|0
1748896500000|2025-06-02 20:35:00|12253.9|12247.9|12253.9|12247.9|12254.6|12248.6|12252.4|12246.4|0
1748896800000|2025-06-02 20:40:00|12253.6|12247.6|12254.6|12248.6|12254.8|12248.8|12253.6|12247.6|0
1748897100000|2025-06-02 20:45:00|12253.9|12247.9|12253.9|12247.9|12254.6|12248.6|12253|12247|0
1748897400000|2025-06-02 20:50:00|12253.2|12247.2|12251.7|12245.7|12253.9|12247.9|12251.7|12245.7|0
1748897700000|2025-06-02 20:55:00|12252|12246|12252.7|12246.7|12253.9|12247.9|12251.2|12245.2|0
1748898000000|2025-06-02 21:00:00|12252.9|12246.9|12252.9|12246.9|12253.2|12247.2|12252.4|12246.4|0
1748898300000|2025-06-02 21:05:00|12253|12247|12253.4|12247.4|12253.6|12247.6|12253|12247|0
1748898600000|2025-06-02 21:10:00|12253.2|12247.2|12253.4|12247.4|12253.6|12247.6|12253.2|12247.2|0
1748898900000|2025-06-02 21:15:00|12254.1|12248.1|12254.1|12248.1|12254.1|12248.1|12253.6|12247.6|0
1748899200000|2025-06-02 21:20:00|12253.9|12247.9|12254.1|12248.1|12254.2|12248.2|12253.9|12247.9|0
1748899500000|2025-06-02 21:25:00|12253.9|12247.9|12254.1|12248.1|12254.1|12248.1|12253.9|12247.9|0
1748899800000|2025-06-02 21:30:00|12254.2|12248.2|12254.8|12248.8|12254.8|12248.8|12254.2|12248.2|0
1748900100000|2025-06-02 21:35:00|12254.9|12248.9|12255.2|12249.2|12257|12251|12254.9|12248.9|0
1748900400000|2025-06-02 21:40:00|12254.9|12248.9|12255.2|12249.2|12255.2|12249.2|12254.7|12248.7|0
1748900700000|2025-06-02 21:45:00|12254.9|12248.9|12254.6|12248.6|12255.2|12249.2|12254.6|12248.6|0
1748901000000|2025-06-02 21:50:00|12254.7|12248.7|12255.4|12249.4|12255.4|12249.4|12254.4|12248.4|0
1748901300000|2025-06-02 21:55:00|12255.2|12249.2|12254|12248|12255.2|12249.2|12254|12248|0
1748901600000|2025-06-02 22:00:00|12251.8|12245.8|12248.3|12242.3|12253|12247|12248.3|12242.3|0
1748901900000|2025-06-02 22:05:00|12248.2|12242.2|12248.3|12242.3|12249.4|12243.4|12248.1|12242.1|0
1748902200000|2025-06-02 22:10:00|12248.6|12242.6|12247.2|12241.2|12248.6|12242.6|12246.7|12240.7|0
1748902500000|2025-06-02 22:15:00|12247.6|12241.6|12249.1|12243.1|12249.1|12243.1|12246.7|12240.7|0
1748902800000|2025-06-02 22:20:00|12249.3|12243.3|12246.9|12240.9|12249.4|12243.4|12246.7|12240.7|0
1748903100000|2025-06-02 22:25:00|12246.7|12240.7|12244.8|12238.8|12248.4|12242.4|12243.6|12237.6|0
1748903400000|2025-06-02 22:30:00|12244.9|12238.9|12245.2|12239.2|12246.4|12240.4|12244.3|12238.3|0
1748903700000|2025-06-02 22:35:00|12245.4|12239.4|12245.2|12239.2|12246.4|12240.4|12244.8|12238.8|0
1748904000000|2025-06-02 22:40:00|12245.4|12239.4|12245.4|12239.4|12246.5|12240.5|12244.8|12238.8|0
1748904300000|2025-06-02 22:45:00|12245.2|12239.2|12245.4|12239.4|12246|12240|12244.8|12238.8|0
1748904600000|2025-06-02 22:50:00|12245.7|12239.7|12245.2|12239.2|12245.7|12239.7|12244.8|12238.8|0
1748904900000|2025-06-02 22:55:00|12244.8|12238.8|12244.2|12238.2|12245.2|12239.2|12243.8|12237.8|0
1748905200000|2025-06-02 23:00:00|12244|12238|12245.6|12239.6|12245.9|12239.9|12242.5|12236.5|0
1748905500000|2025-06-02 23:05:00|12245.1|12239.1|12245.6|12239.6|12245.9|12239.9|12242.8|12236.8|0
1748905800000|2025-06-02 23:10:00|12245.7|12239.7|12244.7|12238.7|12247.5|12241.5|12244|12238|0
1748906100000|2025-06-02 23:15:00|12244.4|12238.4|12242.9|12236.9|12244.7|12238.7|12241.3|12235.3|0
1748906400000|2025-06-02 23:20:00|12242.8|12236.8|12241.2|12235.2|12243.7|12237.7|12240.9|12234.9|0
1748906700000|2025-06-02 23:25:00|12241.5|12235.5|12248.5|12242.5|12248.5|12242.5|12228.4|12222.4|0
1748907000000|2025-06-02 23:30:00|12249|12243|12240.9|12234.9|12249.2|12243.2|12240.4|12234.4|0
1748907300000|2025-06-02 23:35:00|12240.7|12234.7|12237.8|12231.8|12241.5|12235.5|12236.8|12230.8|0
1748907600000|2025-06-02 23:40:00|12237.6|12231.6|12240.2|12234.2|12241.2|12235.2|12236.9|12230.9|0
1748907900000|2025-06-02 23:45:00|12240.7|12234.7|12237.8|12231.8|12241.2|12235.2|12237.1|12231.1|0
1748908200000|2025-06-02 23:50:00|12238|12232|12233.9|12227.9|12238.1|12232.1|12233.7|12227.7|0
1748908500000|2025-06-02 23:55:00|12234|12228|12233.7|12227.7|12234|12228|12232.7|12226.7|0
1748908800000|2025-06-03 00:00:00|12234|12228|12235.2|12229.2|12235.2|12229.2|12232.2|12226.2|0
1748909100000|2025-06-03 00:05:00|12234.9|12228.9|12232.8|12226.8|12235.1|12229.1|12232.5|12226.5|0
1748909400000|2025-06-03 00:10:00|12232.5|12226.5|12233.5|12227.5|12234.4|12228.4|12231.5|12225.5|0
1748909700000|2025-06-03 00:15:00|12233.2|12227.2|12233.9|12227.9|12238.8|12232.8|12232.2|12226.2|0
1748910000000|2025-06-03 00:20:00|12232.2|12226.2|12232.2|12226.2|12232.2|12226.2|12228.9|12222.9|0
1748910300000|2025-06-03 00:25:00|12230.6|12224.6|12227.2|12221.2|12232.2|12226.2|12227.1|12221.1|0
1748910600000|2025-06-03 00:30:00|12227.1|12221.1|12232.2|12226.2|12232.2|12226.2|12227.1|12221.1|0
1748910900000|2025-06-03 00:35:00|12233|12227|12232.2|12226.2|12233.9|12227.9|12231.3|12225.3|0
1748911200000|2025-06-03 00:40:00|12233.8|12227.8|12233.9|12227.9|12235.5|12229.5|12233.8|12227.8|0
1748911500000|2025-06-03 00:45:00|12233.8|12227.8|12232.2|12226.2|12233.9|12227.9|12232.2|12226.2|0
1748911800000|2025-06-03 00:50:00|12232.1|12226.1|12230.5|12224.5|12232.2|12226.2|12230.5|12224.5|0
1748912100000|2025-06-03 00:55:00|12231.3|12225.3|12232.2|12226.2|12232.2|12226.2|12231.3|12225.3|0
1748912400000|2025-06-03 01:00:00|12232.1|12226.1|12230.5|12224.5|12233.8|12227.8|12230.5|12224.5|0
1748912700000|2025-06-03 01:05:00|12232.2|12226.2|12230.5|12224.5|12232.2|12226.2|12230.5|12224.5|0
1748913000000|2025-06-03 01:10:00|12232.2|12226.2|12232.2|12226.2|12232.2|12226.2|12232.2|12226.2|0
1748913300000|2025-06-03 01:15:00|12230.5|12224.5|12230.6|12224.6|12230.6|12224.6|12228.8|12222.8|0
1748913600000|2025-06-03 01:20:00|12230.5|12224.5|12228.9|12222.9|12230.6|12224.6|12228.8|12222.8|0
1748913900000|2025-06-03 01:25:00|12228.8|12222.8|12230.5|12224.5|12230.5|12224.5|12228.8|12222.8|0
1748914200000|2025-06-03 01:30:00|12231.4|12225.4|12227.2|12221.2|12232.2|12226.2|12225.5|12219.5|0
1748914500000|2025-06-03 01:35:00|12225.5|12219.5|12227.2|12221.2|12227.2|12221.2|12225.5|12219.5|0
1748914800000|2025-06-03 01:40:00|12225.5|12219.5|12228.9|12222.9|12228.9|12222.9|12225.5|12219.5|0
1748915100000|2025-06-03 01:45:00|12227.2|12221.2|12223.9|12217.9|12228.1|12222.1|12223.9|12217.9|0
1748915400000|2025-06-03 01:50:00|12225.5|12219.5|12225.6|12219.6|12227.2|12221.2|12225.5|12219.5|0
1748915700000|2025-06-03 01:55:00|12225.5|12219.5|12225.5|12219.5|12225.5|12219.5|12223.9|12217.9|0
1748916000000|2025-06-03 02:00:00|12227.2|12221.2|12222.2|12216.2|12227.2|12221.2|12222.2|12216.2|0
1748916300000|2025-06-03 02:05:00|12221.3|12215.3|12220.5|12214.5|12222.2|12216.2|12220.5|12214.5|0
1748916600000|2025-06-03 02:10:00|12222.2|12216.2|12218.8|12212.8|12222.2|12216.2|12217.1|12211.1|0
1748916900000|2025-06-03 02:15:00|12218|12212|12217.9|12211.9|12218.8|12212.8|12217|12211|0
1748917200000|2025-06-03 02:20:00|12217|12211|12217|12211|12217|12211|12217|12211|0
1748917500000|2025-06-03 02:25:00|12215.3|12209.3|12214.5|12208.5|12217|12211|12213.6|12207.6|0
1748917800000|2025-06-03 02:30:00|12213.6|12207.6|12216.4|12210.4|12216.4|12210.4|12211.3|12205.3|0
1748918100000|2025-06-03 02:35:00|12216.5|12210.5|12218.2|12212.2|12218.2|12212.2|12216.5|12210.5|0
1748918400000|2025-06-03 02:40:00|12218.1|12212.1|12218.2|12212.2|12218.2|12212.2|12216.5|12210.5|0
1748918700000|2025-06-03 02:45:00|12218.1|12212.1|12216.5|12210.5|12218.2|12212.2|12216.5|12210.5|0
1748919000000|2025-06-03 02:50:00|12218.1|12212.1|12216.5|12210.5|12218.1|12212.1|12216.5|12210.5|0
1748919300000|2025-06-03 02:55:00|12216.4|12210.4|12216.5|12210.5|12218.1|12212.1|12216.4|12210.4|0
1748919600000|2025-06-03 03:00:00|12218.1|12212.1|12218.1|12212.1|12218.1|12212.1|12216.4|12210.4|0
1748919900000|2025-06-03 03:05:00|12216.4|12210.4|12216.4|12210.4|12218.1|12212.1|12216.4|12210.4|0
1748920200000|2025-06-03 03:10:00|12217.3|12211.3|12211.4|12205.4|12218.1|12212.1|12211.4|12205.4|0
1748920500000|2025-06-03 03:15:00|12213.1|12207.1|12213.1|12207.1|12214.8|12208.8|12211.5|12205.5|0
1748920800000|2025-06-03 03:20:00|12213|12207|12211.4|12205.4|12213.1|12207.1|12211.4|12205.4|0
1748921100000|2025-06-03 03:25:00|12211.3|12205.3|12209.6|12203.6|12211.3|12205.3|12208|12202|0
1748921400000|2025-06-03 03:30:00|12209.7|12203.7|12213.1|12207.1|12213.1|12207.1|12209.6|12203.6|0
1748921700000|2025-06-03 03:35:00|12214.8|12208.8|12213.9|12207.9|12216.4|12210.4|12213.1|12207.1|0
1748922000000|2025-06-03 03:40:00|12214.7|12208.7|12216.4|12210.4|12216.4|12210.4|12213.1|12207.1|0
1748922300000|2025-06-03 03:45:00|12217.3|12211.3|12216.4|12210.4|12218.1|12212.1|12216.4|12210.4|0
1748922600000|2025-06-03 03:50:00|12215.6|12209.6|12214.7|12208.7|12215.6|12209.6|12214.7|12208.7|0
1748922900000|2025-06-03 03:55:00|12214.8|12208.8|12214.8|12208.8|12214.8|12208.8|12213.1|12207.1|0
1748923200000|2025-06-03 04:00:00|12214.7|12208.7|12213.1|12207.1|12216.4|12210.4|12213.1|12207.1|0
1748923500000|2025-06-03 04:05:00|12213|12207|12213.1|12207.1|12213.1|12207.1|12213|12207|0
1748924100000|2025-06-03 04:15:00|12213|12207|12213|12207|12213|12207|12211.4|12205.4|0
1748924400000|2025-06-03 04:20:00|12213.1|12207.1|12213|12207|12213.1|12207.1|12213|12207|0
1748924700000|2025-06-03 04:25:00|12211.4|12205.4|12211.3|12205.3|12211.4|12205.4|12211.3|12205.3|0
1748925000000|2025-06-03 04:30:00|12209.7|12203.7|12209.7|12203.7|12209.7|12203.7|12209.7|12203.7|0
1748925300000|2025-06-03 04:35:00|12211.3|12205.3|12211.3|12205.3|12211.4|12205.4|12209.7|12203.7|0
1748925600000|2025-06-03 04:40:00|12209.7|12203.7|12211.3|12205.3|12211.3|12205.3|12209.6|12203.6|0
1748925900000|2025-06-03 04:45:00|12213|12207|12213|12207|12214.7|12208.7|12213|12207|0
1748926200000|2025-06-03 04:50:00|12211.4|12205.4|12209.7|12203.7|12211.4|12205.4|12209.6|12203.6|0
1748926500000|2025-06-03 04:55:00|12211.3|12205.3|12213|12207|12213|12207|12209.7|12203.7|0
1748926800000|2025-06-03 05:00:00|12214.7|12208.7|12213.1|12207.1|12214.8|12208.8|12211.4|12205.4|0
1748927100000|2025-06-03 05:05:00|12212.3|12206.3|12211.4|12205.4|12213.1|12207.1|12211.4|12205.4|0
1748927400000|2025-06-03 05:10:00|12211.5|12205.5|12213.1|12207.1|12213.1|12207.1|12209.8|12203.8|0
1748927700000|2025-06-03 05:15:00|12211.4|12205.4|12208.1|12202.1|12211.4|12205.4|12208.1|12202.1|0
1748928000000|2025-06-03 05:20:00|12208.9|12202.9|12209.8|12203.8|12209.8|12203.8|12208.1|12202.1|0
1748928300000|2025-06-03 05:25:00|12208.1|12202.1|12208.1|12202.1|12209.8|12203.8|12208.1|12202.1|0
1748928600000|2025-06-03 05:30:00|12209.8|12203.8|12204.8|12198.8|12213.1|12207.1|12204.8|12198.8|0
1748928900000|2025-06-03 05:35:00|12205.7|12199.7|12208.2|12202.2|12208.2|12202.2|12204.8|12198.8|0
1748929200000|2025-06-03 05:40:00|12209.8|12203.8|12209.8|12203.8|12211.5|12205.5|12208.9|12202.9|0
1748929500000|2025-06-03 05:45:00|12211.4|12205.4|12211.5|12205.5|12211.5|12205.5|12211.4|12205.4|0
1748929800000|2025-06-03 05:50:00|12211.4|12205.4|12213.2|12207.2|12214.8|12208.8|12211.4|12205.4|0
1748930100000|2025-06-03 05:55:00|12213.1|12207.1|12218.1|12212.1|12218.1|12212.1|12211.5|12205.5|0
1748930400000|2025-06-03 06:00:00|12216.5|12210.5|12246.1|12244.1|12254.1|12252.1|12216.5|12210.5|94
1748930700000|2025-06-03 06:05:00|12245.6|12243.6|12246.6|12244.6|12250.1|12248.1|12245.1|12243.1|11
1748931000000|2025-06-03 06:10:00|12247.1|12245.1|12243.1|12241.1|12247.1|12245.1|12243.1|12241.1|0
1748931300000|2025-06-03 06:15:00|12242.6|12240.6|12242.1|12240.1|12244.6|12242.6|12240.1|12238.1|29
1748931600000|2025-06-03 06:20:00|12241.6|12239.6|12248.6|12246.6|12248.6|12246.6|12238.1|12236.1|14
1748931900000|2025-06-03 06:25:00|12248.1|12246.1|12247.1|12245.1|12248.6|12246.6|12243.6|12241.6|4
1748932200000|2025-06-03 06:30:00|12247.6|12245.6|12252.6|12250.6|12253.6|12251.6|12247.1|12245.1|5
1748932500000|2025-06-03 06:35:00|12253.1|12251.1|12252.1|12250.1|12253.6|12251.6|12251.1|12249.1|16
1748932800000|2025-06-03 06:40:00|12252.6|12250.6|12258.1|12256.1|12258.1|12256.1|12252.6|12250.6|9
1748933100000|2025-06-03 06:45:00|12258.6|12256.6|12259.6|12257.6|12260.1|12258.1|12256.1|12254.1|16
1748933400000|2025-06-03 06:50:00|12259.1|12257.1|12255.6|12253.6|12260.1|12258.1|12252.1|12250.1|42
1748933700000|2025-06-03 06:55:00|12256.1|12254.1|12247.1|12245.1|12257.1|12255.1|12246.6|12244.6|109
1748934000000|2025-06-03 07:00:00|12246.6|12244.6|12275.6|12273.6|12279.1|12277.1|12244.6|12242.6|446
1748934300000|2025-06-03 07:05:00|12274.6|12272.6|12263.6|12261.6|12278.1|12276.1|12261.1|12259.1|186
1748934600000|2025-06-03 07:10:00|12262.6|12260.6|12259.6|12257.6|12266.1|12264.1|12252.6|12250.6|174
1748934900000|2025-06-03 07:15:00|12259.1|12257.1|12230.6|12228.6|12260.1|12258.1|12230.6|12228.6|182
1748935200000|2025-06-03 07:20:00|12229.6|12227.6|12216.6|12214.6|12231.6|12229.6|12210.6|12208.6|198
1748935500000|2025-06-03 07:25:00|12218.1|12216.1|12209.6|12207.6|12218.1|12216.1|12202.6|12200.6|211
1748935800000|2025-06-03 07:30:00|12209.1|12207.1|12218.6|12216.6|12226.6|12224.6|12206.6|12204.6|111
1748936100000|2025-06-03 07:35:00|12219.6|12217.6|12210.1|12208.1|12220.1|12218.1|12207.6|12205.6|73
1748936400000|2025-06-03 07:40:00|12210.8|12208.8|12209.3|12207.3|12226.3|12224.3|12207.3|12205.3|197
1748936700000|2025-06-03 07:45:00|12208.8|12206.8|12215.3|12213.3|12220.8|12218.8|12207.3|12205.3|49
1748937000000|2025-06-03 07:50:00|12214.9|12212.9|12227.4|12225.4|12227.9|12225.9|12210.9|12208.9|77
1748937300000|2025-06-03 07:55:00|12227.9|12225.9|12211.9|12209.9|12227.9|12225.9|12207.9|12205.9|66
1748937600000|2025-06-03 08:00:00|12212.6|12210.6|12217.6|12215.6|12223.6|12221.6|12205.6|12203.6|46
1748937900000|2025-06-03 08:05:00|12218.6|12216.6|12213.6|12211.6|12223.6|12221.6|12211.1|12209.1|63
1748938200000|2025-06-03 08:10:00|12213.9|12211.9|12190.4|12188.4|12213.9|12211.9|12180.9|12178.9|172
1748938500000|2025-06-03 08:15:00|12189.9|12187.9|12188.9|12186.9|12203.4|12201.4|12184.9|12182.9|140
1748938800000|2025-06-03 08:20:00|12189|12187|12195.5|12193.5|12202.5|12200.5|12189|12187|55
1748939100000|2025-06-03 08:25:00|12195|12193|12187|12185|12195|12193|12186|12184|91
1748939400000|2025-06-03 08:30:00|12186.2|12184.2|12196.2|12194.2|12196.2|12194.2|12185.2|12183.2|65
1748939700000|2025-06-03 08:35:00|12195.7|12193.7|12197.7|12195.7|12202.2|12200.2|12193.7|12191.7|41
1748940000000|2025-06-03 08:40:00|12197.4|12195.4|12192.9|12190.9|12197.9|12195.9|12185.9|12183.9|61
1748940300000|2025-06-03 08:45:00|12194.9|12192.9|12194.9|12192.9|12194.9|12192.9|12183.9|12181.9|56
1748940600000|2025-06-03 08:50:00|12195.7|12193.7|12204.7|12202.7|12205.2|12203.2|12192.7|12190.7|143
1748940900000|2025-06-03 08:55:00|12204.2|12202.2|12204.2|12202.2|12212.2|12210.2|12203.2|12201.2|82
1748941200000|2025-06-03 09:00:00|12203.4|12201.4|12210.4|12208.4|12218.9|12216.9|12203.4|12201.4|87
1748941500000|2025-06-03 09:05:00|12210.9|12208.9|12204.9|12202.9|12218.4|12216.4|12202.4|12200.4|60
1748941800000|2025-06-03 09:10:00|12204.4|12202.4|12203.9|12201.9|12204.9|12202.9|12198.9|12196.9|66
1748942100000|2025-06-03 09:15:00|12203.4|12201.4|12203.4|12201.4|12208.9|12206.9|12195.9|12193.9|61
1748942400000|2025-06-03 09:20:00|12203.8|12201.8|12198.3|12196.3|12203.8|12201.8|12194.3|12192.3|29
1748942700000|2025-06-03 09:25:00|12200.3|12198.3|12200.3|12198.3|12205.3|12203.3|12199.3|12197.3|40
1748943000000|2025-06-03 09:30:00|12201.3|12199.3|12202.8|12200.8|12208.3|12206.3|12199.3|12197.3|39
1748943300000|2025-06-03 09:35:00|12202.3|12200.3|12221.3|12219.3|12223.3|12221.3|12202.3|12200.3|60
1748943600000|2025-06-03 09:40:00|12219.6|12217.6|12213.1|12211.1|12222.1|12220.1|12213.1|12211.1|34
1748943900000|2025-06-03 09:45:00|12213.6|12211.6|12213.6|12211.6|12214.6|12212.6|12205.6|12203.6|28
1748944200000|2025-06-03 09:50:00|12214.6|12212.6|12214.1|12212.1|12219.1|12217.1|12211.6|12209.6|106
1748944500000|2025-06-03 09:55:00|12214.6|12212.6|12206.6|12204.6|12215.6|12213.6|12205.1|12203.1|38
1748944800000|2025-06-03 10:00:00|12206.9|12204.9|12213.4|12211.4|12220.9|12218.9|12206.4|12204.4|79
1748945100000|2025-06-03 10:05:00|12213.9|12211.9|12214.9|12212.9|12218.9|12216.9|12211.9|12209.9|33
1748945400000|2025-06-03 10:10:00|12213.9|12211.9|12207.9|12205.9|12216.9|12214.9|12200.9|12198.9|30
1748945700000|2025-06-03 10:15:00|12208.4|12206.4|12207.9|12205.9|12209.9|12207.9|12204.4|12202.4|19
1748946000000|2025-06-03 10:20:00|12209|12207|12204|12202|12209|12207|12200.5|12198.5|27
1748946300000|2025-06-03 10:25:00|12203.5|12201.5|12214|12212|12214|12212|12203|12201|11
1748946600000|2025-06-03 10:30:00|12213.4|12211.4|12212.9|12210.9|12218.9|12216.9|12208.9|12206.9|70
1748946900000|2025-06-03 10:35:00|12214.4|12212.4|12224.4|12222.4|12224.4|12222.4|12210.9|12208.9|65
1748947200000|2025-06-03 10:40:00|12224|12222|12225|12223|12229.5|12227.5|12222|12220|105
1748947500000|2025-06-03 10:45:00|12225.5|12223.5|12218|12216|12227|12225|12216|12214|62
1748947800000|2025-06-03 10:50:00|12217.8|12215.8|12213.8|12211.8|12221.3|12219.3|12209.8|12207.8|46
1748948100000|2025-06-03 10:55:00|12214.3|12212.3|12218.3|12216.3|12224.8|12222.8|12214.3|12212.3|60
1748948400000|2025-06-03 11:00:00|12218.5|12216.5|12213|12211|12222|12220|12208|12206|94
1748948700000|2025-06-03 11:05:00|12212|12210|12207|12205|12212|12210|12204|12202|59
1748949000000|2025-06-03 11:10:00|12208.6|12206.6|12205.6|12203.6|12208.6|12206.6|12201.6|12199.6|71
1748949300000|2025-06-03 11:15:00|12205.1|12203.1|12201.6|12199.6|12205.6|12203.6|12197.6|12195.6|124
1748949600000|2025-06-03 11:20:00|12201.4|12199.4|12198.4|12196.4|12205.4|12203.4|12197.9|12195.9|131
1748949900000|2025-06-03 11:25:00|12199.4|12197.4|12201.9|12199.9|12201.9|12199.9|12196.9|12194.9|50
1748950200000|2025-06-03 11:30:00|12201.5|12199.5|12204.5|12202.5|12205|12203|12197|12195|38
1748950500000|2025-06-03 11:35:00|12204|12202|12210|12208|12210.5|12208.5|12204|12202|27
1748950800000|2025-06-03 11:40:00|12209.9|12207.9|12210.9|12208.9|12215.4|12213.4|12209.9|12207.9|37
1748951100000|2025-06-03 11:45:00|12211.9|12209.9|12204.4|12202.4|12211.9|12209.9|12203.9|12201.9|33
1748951400000|2025-06-03 11:50:00|12204.7|12202.7|12199.2|12197.2|12204.7|12202.7|12197.7|12195.7|20
1748951700000|2025-06-03 11:55:00|12200.2|12198.2|12204.2|12202.2|12207.7|12205.7|12199.2|12197.2|22
1748952000000|2025-06-03 12:00:00|12203.9|12201.9|12202.9|12200.9|12211.4|12209.4|12202.9|12200.9|74
1748952300000|2025-06-03 12:05:00|12203.4|12201.4|12205.9|12203.9|12208.9|12206.9|12197.9|12195.9|789
1748952600000|2025-06-03 12:10:00|12205.8|12203.8|12204.8|12202.8|12207.8|12205.8|12202.8|12200.8|42
1748952900000|2025-06-03 12:15:00|12204.3|12202.3|12205.8|12203.8|12208.8|12206.8|12203.3|12201.3|55
1748953200000|2025-06-03 12:20:00|12205.4|12203.4|12216.4|12214.4|12217.4|12215.4|12201.4|12199.4|45
1748953500000|2025-06-03 12:25:00|12216.9|12214.9|12217.9|12215.9|12219.4|12217.4|12210.9|12208.9|47
1748953800000|2025-06-03 12:30:00|12217.6|12215.6|12227.1|12225.1|12229.1|12227.1|12217.1|12215.1|51
1748954100000|2025-06-03 12:35:00|12226.6|12224.6|12228.1|12226.1|12228.1|12226.1|12218.6|12216.6|39
1748954400000|2025-06-03 12:40:00|12227.4|12225.4|12221.4|12219.4|12229.9|12227.9|12219.9|12217.9|43
1748954700000|2025-06-03 12:45:00|12222.4|12220.4|12229.4|12227.4|12232.9|12230.9|12221.9|12219.9|61
1748955000000|2025-06-03 12:50:00|12230.2|12228.2|12228.2|12226.2|12233.2|12231.2|12225.2|12223.2|59
1748955300000|2025-06-03 12:55:00|12228.7|12226.7|12228.2|12226.2|12233.2|12231.2|12223.2|12221.2|44
1748955600000|2025-06-03 13:00:00|12228.3|12226.3|12236.3|12234.3|12237.8|12235.8|12225.3|12223.3|181
1748955900000|2025-06-03 13:05:00|12236.8|12234.8|12237.8|12235.8|12245.3|12243.3|12236.8|12234.8|60
1748956200000|2025-06-03 13:10:00|12236.9|12234.9|12232.9|12230.9|12236.9|12234.9|12230.9|12228.9|102
1748956500000|2025-06-03 13:15:00|12233.4|12231.4|12230.4|12228.4|12236.9|12234.9|12228.4|12226.4|63
1748956800000|2025-06-03 13:20:00|12231.7|12229.7|12236.7|12234.7|12236.7|12234.7|12231.7|12229.7|38
1748957100000|2025-06-03 13:25:00|12236.2|12234.2|12229.7|12227.7|12237.7|12235.7|12229.2|12227.2|58
1748957400000|2025-06-03 13:30:00|12229.9|12227.9|12217.9|12215.9|12229.9|12227.9|12205.4|12203.4|191
1748957700000|2025-06-03 13:35:00|12220.9|12218.9|12232.4|12230.4|12235.4|12233.4|12214.4|12212.4|123
1748958000000|2025-06-03 13:40:00|12231.2|12229.2|12245.7|12243.7|12249.2|12247.2|12230.7|12228.7|103
1748958300000|2025-06-03 13:45:00|12245.2|12243.2|12230.7|12228.7|12245.7|12243.7|12230.7|12228.7|83
1748958600000|2025-06-03 13:50:00|12231.6|12229.6|12227.1|12225.1|12238.6|12236.6|12222.6|12220.6|89
1748958900000|2025-06-03 13:55:00|12227.6|12225.6|12217.1|12215.1|12229.1|12227.1|12217.1|12215.1|109
1748959200000|2025-06-03 14:00:00|12218|12216|12212|12210|12228.5|12226.5|12211|12209|197
1748959500000|2025-06-03 14:05:00|12212.5|12210.5|12208.5|12206.5|12223.5|12221.5|12201|12199|140
1748959800000|2025-06-03 14:10:00|12208.2|12206.2|12204.7|12202.7|12211.2|12209.2|12202.7|12200.7|88
1748960100000|2025-06-03 14:15:00|12204.2|12202.2|12206.7|12204.7|12211.2|12209.2|12203.2|12201.2|120
1748960400000|2025-06-03 14:20:00|12206.2|12204.2|12213.7|12211.7|12216.2|12214.2|12206.2|12204.2|137
1748960700000|2025-06-03 14:25:00|12214.2|12212.2|12221.7|12219.7|12222.7|12220.7|12206.7|12204.7|170
1748961000000|2025-06-03 14:30:00|12220.5|12218.5|12206.5|12204.5|12222|12220|12196.5|12194.5|113
1748961300000|2025-06-03 14:35:00|12207|12205|12210|12208|12214|12212|12204.5|12202.5|146
1748961600000|2025-06-03 14:40:00|12211.6|12209.6|12214.1|12212.1|12217.1|12215.1|12209.6|12207.6|122
1748961900000|2025-06-03 14:45:00|12213.6|12211.6|12219.1|12217.1|12221.1|12219.1|12211.6|12209.6|109
1748962200000|2025-06-03 14:50:00|12218.6|12216.6|12223.1|12221.1|12226.1|12224.1|12210.6|12208.6|290
1748962500000|2025-06-03 14:55:00|12223.6|12221.6|12228.6|12226.6|12231.6|12229.6|12222.6|12220.6|168
1748962800000|2025-06-03 15:00:00|12228.2|12226.2|12237.7|12235.7|12240.2|12238.2|12225.2|12223.2|152
1748963100000|2025-06-03 15:05:00|12237.2|12235.2|12240.2|12238.2|12242.7|12240.7|12235.2|12233.2|165
1748963400000|2025-06-03 15:10:00|12240.1|12238.1|12239.1|12237.1|12244.1|12242.1|12238.6|12236.6|140
1748963700000|2025-06-03 15:15:00|12238.6|12236.6|12235.6|12233.6|12239.6|12237.6|12231.6|12229.6|424
1748964000000|2025-06-03 15:20:00|12235.1|12233.1|12240.1|12238.1|12240.6|12238.6|12234.6|12232.6|446
1748964300000|2025-06-03 15:25:00|12239.6|12237.6|12239.6|12237.6|12244.6|12242.6|12235.6|12233.6|1553
1748964600000|2025-06-03 15:30:00|12240.6|12238.6|12246.1|12244.1|12246.6|12244.6|12237.6|12235.6|718
1748964900000|2025-06-03 15:35:00|12245.6|12243.6|12241.6|12239.6|12246.1|12244.1|12240.1|12238.1|641
1748965200000|2025-06-03 15:40:00|12241.1|12239.1|12247.6|12245.6|12251.6|12249.6|12241.1|12239.1|249
1748965500000|2025-06-03 15:45:00|12247.1|12245.1|12247.1|12245.1|12251.6|12249.6|12244.1|12242.1|68
1748965800000|2025-06-03 15:50:00|12246.6|12244.6|12248.6|12246.6|12248.6|12246.6|12243.6|12241.6|17
1748966100000|2025-06-03 15:55:00|12248.1|12246.1|12250.1|12248.1|12250.1|12248.1|12246.6|12244.6|39
1748966400000|2025-06-03 16:00:00|12249.6|12247.6|12247.1|12245.1|12249.6|12247.6|12242.1|12240.1|17
1748966700000|2025-06-03 16:05:00|12246.6|12244.6|12246.6|12244.6|12248.6|12246.6|12245.1|12243.1|10
1748967000000|2025-06-03 16:10:00|12246.1|12244.1|12244.1|12242.1|12249.6|12247.6|12242.6|12240.6|52
1748967300000|2025-06-03 16:15:00|12243.6|12241.6|12245.1|12243.1|12248.6|12246.6|12242.6|12240.6|16
1748967600000|2025-06-03 16:20:00|12244.6|12242.6|12240.6|12238.6|12245.1|12243.1|12238.6|12236.6|9
1748967900000|2025-06-03 16:25:00|12241.1|12239.1|12241.1|12239.1|12241.1|12239.1|12238.6|12236.6|14
1748968200000|2025-06-03 16:30:00|12240.6|12238.6|12244.1|12242.1|12245.6|12243.6|12237.6|12235.6|17
1748968500000|2025-06-03 16:35:00|12244.6|12242.6|12242.1|12240.1|12247.1|12245.1|12242.1|12240.1|16
1748968800000|2025-06-03 16:40:00|12241.6|12239.6|12240.6|12238.6|12242.1|12240.1|12238.6|12236.6|2
1748969100000|2025-06-03 16:45:00|12241.1|12239.1|12240.1|12238.1|12241.6|12239.6|12237.6|12235.6|4
1748969400000|2025-06-03 16:50:00|12240.6|12238.6|12244.6|12242.6|12245.6|12243.6|12240.6|12238.6|6
1748969700000|2025-06-03 16:55:00|12245.1|12243.1|12244.6|12242.6|12246.6|12244.6|12243.1|12241.1|3
1748970000000|2025-06-03 17:00:00|12245.1|12243.1|12247.1|12245.1|12247.1|12245.1|12243.1|12241.1|1
1748970300000|2025-06-03 17:05:00|12246.6|12244.6|12248.6|12246.6|12252.6|12250.6|12246.6|12244.6|2
1748970600000|2025-06-03 17:10:00|12249.1|12247.1|12250.6|12248.6|12251.6|12249.6|12247.1|12245.1|8
1748970900000|2025-06-03 17:15:00|12251.1|12249.1|12253.1|12251.1|12254.6|12252.6|12250.1|12248.1|0
1748971200000|2025-06-03 17:20:00|12252.6|12250.6|12256.6|12254.6|12257.6|12255.6|12252.6|12250.6|6
1748971500000|2025-06-03 17:25:00|12256.1|12254.1|12254.1|12252.1|12257.6|12255.6|12253.6|12251.6|8
1748971800000|2025-06-03 17:30:00|12253.6|12251.6|12254.1|12252.1|12257.6|12255.6|12251.6|12249.6|28
1748972100000|2025-06-03 17:35:00|12254.6|12252.6|12255.1|12253.1|12255.1|12253.1|12252.1|12250.1|28
1748972400000|2025-06-03 17:40:00|12255.6|12253.6|12251.6|12249.6|12255.6|12253.6|12250.1|12248.1|29
1748972700000|2025-06-03 17:45:00|12251.1|12249.1|12250.1|12248.1|12252.6|12250.6|12249.6|12247.6|32
1748973000000|2025-06-03 17:50:00|12249.6|12247.6|12251.1|12249.1|12251.6|12249.6|12246.1|12244.1|45
1748973300000|2025-06-03 17:55:00|12251.6|12249.6|12248.1|12246.1|12251.6|12249.6|12246.1|12244.1|56
1748973600000|2025-06-03 18:00:00|12248.6|12246.6|12246.1|12244.1|12249.1|12247.1|12235.6|12233.6|47
1748973900000|2025-06-03 18:05:00|12246.6|12244.6|12242.6|12240.6|12247.1|12245.1|12239.1|12237.1|47
1748974200000|2025-06-03 18:10:00|12242.1|12240.1|12238.1|12236.1|12242.6|12240.6|12234.1|12232.1|35
1748974500000|2025-06-03 18:15:00|12237.6|12235.6|12244.6|12242.6|12244.6|12242.6|12237.1|12235.1|12
1748974800000|2025-06-03 18:20:00|12245.1|12243.1|12245.6|12243.6|12248.1|12246.1|12244.6|12242.6|1
1748975100000|2025-06-03 18:25:00|12245.1|12243.1|12251.1|12249.1|12251.6|12249.6|12243.6|12241.6|9
1748975400000|2025-06-03 18:30:00|12251.6|12249.6|12258.6|12256.6|12258.6|12256.6|12251.1|12249.1|3
1748975700000|2025-06-03 18:35:00|12258.1|12256.1|12258.6|12256.6|12260.1|12258.1|12254.6|12252.6|4
1748976000000|2025-06-03 18:40:00|12259.1|12257.1|12261.6|12259.6|12262.1|12260.1|12257.6|12255.6|3
1748976300000|2025-06-03 18:45:00|12262.1|12260.1|12262.1|12260.1|12263.1|12261.1|12260.6|12258.6|1
1748976600000|2025-06-03 18:50:00|12261.6|12259.6|12259.6|12257.6|12262.6|12260.6|12258.1|12256.1|6
1748976900000|2025-06-03 18:55:00|12260.1|12258.1|12261.6|12259.6|12261.6|12259.6|12258.1|12256.1|0
1748977200000|2025-06-03 19:00:00|12262.1|12260.1|12259.1|12257.1|12263.6|12261.6|12259.1|12257.1|14
1748977500000|2025-06-03 19:05:00|12259.6|12257.6|12259.1|12257.1|12260.1|12258.1|12257.1|12255.1|10
1748977800000|2025-06-03 19:10:00|12259.6|12257.6|12261.1|12259.1|12261.1|12259.1|12254.6|12252.6|6
1748978100000|2025-06-03 19:15:00|12260.6|12258.6|12263.6|12261.6|12265.6|12263.6|12259.6|12257.6|10
1748978400000|2025-06-03 19:20:00|12264.1|12262.1|12262.1|12260.1|12264.1|12262.1|12261.1|12259.1|7
1748978700000|2025-06-03 19:25:00|12261.6|12259.6|12261.1|12259.1|12262.6|12260.6|12259.6|12257.6|2
1748979000000|2025-06-03 19:30:00|12260.6|12258.6|12261.6|12259.6|12262.1|12260.1|12260.1|12258.1|7
1748979300000|2025-06-03 19:35:00|12262.1|12260.1|12264.6|12262.6|12266.1|12264.1|12261.6|12259.6|11
1748979600000|2025-06-03 19:40:00|12265.1|12263.1|12264.1|12262.1|12266.1|12264.1|12262.1|12260.1|28
1748979900000|2025-06-03 19:45:00|12263.6|12261.6|12259.6|12257.6|12265.1|12263.1|12259.1|12257.1|9
1748980200000|2025-06-03 19:50:00|12259.1|12257.1|12263.6|12261.6|12267.1|12265.1|12257.1|12255.1|13
1748980500000|2025-06-03 19:55:00|12263.1|12261.1|12267.6|12261.6|12267.9|12265.1|12261.6|12259.6|35
1748980800000|2025-06-03 20:00:00|12268.4|12262.4|12263.8|12257.8|12268.4|12262.4|12261.9|12255.9|0
1748981100000|2025-06-03 20:05:00|12262.8|12256.8|12261.8|12255.8|12264.5|12258.5|12260.9|12254.9|0
1748981400000|2025-06-03 20:10:00|12261.4|12255.4|12263|12257|12265.2|12259.2|12261.4|12255.4|0
1748981700000|2025-06-03 20:15:00|12263.3|12257.3|12260.6|12254.6|12264.9|12258.9|12260.6|12254.6|0
1748982000000|2025-06-03 20:20:00|12260.8|12254.8|12261.9|12255.9|12263|12257|12260.7|12254.7|0
1748982300000|2025-06-03 20:25:00|12262.3|12256.3|12261.9|12255.9|12263.1|12257.1|12261.2|12255.2|0
1748982600000|2025-06-03 20:30:00|12262.3|12256.3|12261.9|12255.9|12263.5|12257.5|12260.9|12254.9|0
1748982900000|2025-06-03 20:35:00|12261.6|12255.6|12265.3|12259.3|12266.5|12260.5|12261.6|12255.6|0
1748983200000|2025-06-03 20:40:00|12265.4|12259.4|12269.6|12263.6|12270.1|12264.1|12265|12259|0
1748983500000|2025-06-03 20:45:00|12268.4|12262.4|12266.5|12260.5|12268.6|12262.6|12265.5|12259.5|0
1748983800000|2025-06-03 20:50:00|12266.9|12260.9|12266.2|12260.2|12266.9|12260.9|12264.3|12258.3|0
1748984100000|2025-06-03 20:55:00|12265.8|12259.8|12266.5|12260.5|12267.7|12261.7|12265.5|12259.5|0
1748984400000|2025-06-03 21:00:00|12266.2|12260.2|12266|12260|12266.9|12260.9|12265.5|12259.5|0
1748984700000|2025-06-03 21:05:00|12265.8|12259.8|12266.2|12260.2|12266.5|12260.5|12265.6|12259.6|0
1748985000000|2025-06-03 21:10:00|12266.6|12260.6|12266.4|12260.4|12266.9|12260.9|12266.2|12260.2|0
1748985300000|2025-06-03 21:15:00|12266.7|12260.7|12266.2|12260.2|12267.1|12261.1|12266.2|12260.2|0
1748985600000|2025-06-03 21:20:00|12266.6|12260.6|12266.3|12260.3|12266.9|12260.9|12266.2|12260.2|0
1748985900000|2025-06-03 21:25:00|12266.8|12260.8|12265.7|12259.7|12266.8|12260.8|12265.6|12259.6|0
1748986200000|2025-06-03 21:30:00|12265.6|12259.6|12266.1|12260.1|12266.1|12260.1|12265.6|12259.6|0
1748986500000|2025-06-03 21:35:00|12266.2|12260.2|12265.6|12259.6|12266.2|12260.2|12265.4|12259.4|0
1748986800000|2025-06-03 21:40:00|12265.7|12259.7|12266.6|12260.6|12267.6|12261.6|12265.4|12259.4|0
1748987100000|2025-06-03 21:45:00|12266.8|12260.8|12266.4|12260.4|12266.8|12260.8|12266.4|12260.4|0
1748987400000|2025-06-03 21:50:00|12266.3|12260.3|12267.1|12261.1|12267.3|12261.3|12266.2|12260.2|0
1748987700000|2025-06-03 21:55:00|12266.8|12260.8|12266.8|12260.8|12267.3|12261.3|12266.3|12260.3|0
1748988000000|2025-06-03 22:00:00|12266.7|12260.7|12267.3|12261.3|12269.3|12263.3|12265.2|12259.2|0
1748988300000|2025-06-03 22:05:00|12267.1|12261.1|12268.5|12262.5|12269.3|12263.3|12266.6|12260.6|0
1748988600000|2025-06-03 22:10:00|12268.3|12262.3|12269.8|12263.8|12270.3|12264.3|12268|12262|0
1748988900000|2025-06-03 22:15:00|12270|12264|12269.2|12263.2|12271|12265|12268.6|12262.6|0
1748989200000|2025-06-03 22:20:00|12269.1|12263.1|12270.3|12264.3|12271.9|12265.9|12267.4|12261.4|0
1748989500000|2025-06-03 22:25:00|12270.4|12264.4|12272.7|12266.7|12273.3|12267.3|12269.8|12263.8|0
1748989800000|2025-06-03 22:30:00|12272.9|12266.9|12274.3|12268.3|12274.6|12268.6|12272.4|12266.4|0
1748990100000|2025-06-03 22:35:00|12273.9|12267.9|12272.9|12266.9|12275.6|12269.6|12272.7|12266.7|0
1748990400000|2025-06-03 22:40:00|12273.2|12267.2|12273.4|12267.4|12273.4|12267.4|12271.9|12265.9|0
1748990700000|2025-06-03 22:45:00|12273.6|12267.6|12271.5|12265.5|12274.1|12268.1|12270.9|12264.9|0
1748991000000|2025-06-03 22:50:00|12271.4|12265.4|12272.1|12266.1|12273.1|12267.1|12270.9|12264.9|0
1748991300000|2025-06-03 22:55:00|12272.2|12266.2|12270.9|12264.9|12273.1|12267.1|12270.9|12264.9|0
1748991600000|2025-06-03 23:00:00|12271.2|12265.2|12269.8|12263.8|12271.2|12265.2|12266.6|12260.6|0
1748991900000|2025-06-03 23:05:00|12270|12264|12271.7|12265.7|12272.2|12266.2|12269.3|12263.3|0
1748992200000|2025-06-03 23:10:00|12271.5|12265.5|12272.7|12266.7|12274.4|12268.4|12271.5|12265.5|0
1748992500000|2025-06-03 23:15:00|12272.6|12266.6|12272.7|12266.7|12273.3|12267.3|12270.9|12264.9|0
1748992800000|2025-06-03 23:20:00|12272.6|12266.6|12273.8|12267.8|12273.8|12267.8|12272.6|12266.6|0
1748993100000|2025-06-03 23:25:00|12274|12268|12272.8|12266.8|12274|12268|12272.8|12266.8|0
1748993400000|2025-06-03 23:30:00|12272.6|12266.6|12269.1|12263.1|12274|12268|12268.7|12262.7|0
1748993700000|2025-06-03 23:35:00|12269|12263|12272.6|12266.6|12273|12267|12268.5|12262.5|0
1748994000000|2025-06-03 23:40:00|12272.8|12266.8|12270.6|12264.6|12273|12267|12269.4|12263.4|0
1748994300000|2025-06-03 23:45:00|12270.2|12264.2|12269.4|12263.4|12272.6|12266.6|12269.4|12263.4|0
1748994600000|2025-06-03 23:50:00|12269.7|12263.7|12270.6|12264.6|12271.8|12265.8|12268|12262|0
1748994900000|2025-06-03 23:55:00|12270.4|12264.4|12271.3|12265.3|12271.8|12265.8|12269.7|12263.7|0
1748995200000|2025-06-04 00:00:00|12271.1|12265.1|12273|12267|12276.4|12270.4|12268.9|12262.9|0
1748995500000|2025-06-04 00:05:00|12272.8|12266.8|12269.7|12263.7|12275|12269|12269.7|12263.7|0
1748995800000|2025-06-04 00:10:00|12270|12264|12265.7|12259.7|12270.2|12264.2|12264.6|12258.6|0
1748996100000|2025-06-04 00:15:00|12265.6|12259.6|12264.3|12258.3|12267.6|12261.6|12264.3|12258.3|0
1748996400000|2025-06-04 00:20:00|12263.4|12257.4|12262.7|12256.7|12266|12260|12262.6|12256.6|0
1748996700000|2025-06-04 00:25:00|12262.6|12256.6|12262.7|12256.7|12264.3|12258.3|12262.6|12256.6|0
1748997000000|2025-06-04 00:30:00|12262.6|12256.6|12262.7|12256.7|12264.4|12258.4|12259.3|12253.3|0
1748997300000|2025-06-04 00:35:00|12263.6|12257.6|12264.4|12258.4|12264.4|12258.4|12262.7|12256.7|0
1748997600000|2025-06-04 00:40:00|12264.3|12258.3|12264.4|12258.4|12266|12260|12261.8|12255.8|0
1748997900000|2025-06-04 00:45:00|12265.2|12259.2|12266.1|12260.1|12266.1|12260.1|12264.4|12258.4|0
1748998200000|2025-06-04 00:50:00|12267.7|12261.7|12266.9|12260.9|12267.8|12261.8|12264.4|12258.4|0
1748998500000|2025-06-04 00:55:00|12266.1|12260.1|12262.6|12256.6|12266.9|12260.9|12262.6|12256.6|0
1748998800000|2025-06-04 01:00:00|12262.7|12256.7|12262.7|12256.7|12266|12260|12262.7|12256.7|0
1748999100000|2025-06-04 01:05:00|12262.6|12256.6|12263.5|12257.5|12264.3|12258.3|12261|12255|0
1748999400000|2025-06-04 01:10:00|12262.7|12256.7|12265.2|12259.2|12266|12260|12261|12255|0
1748999700000|2025-06-04 01:15:00|12264.4|12258.4|12266|12260|12267.7|12261.7|12264.3|12258.3|0
1749000000000|2025-06-04 01:20:00|12265.9|12259.9|12267.7|12261.7|12267.7|12261.7|12265.9|12259.9|0
1749000300000|2025-06-04 01:25:00|12267.6|12261.6|12264.3|12258.3|12267.7|12261.7|12263.5|12257.5|0
1749000600000|2025-06-04 01:30:00|12263.5|12257.5|12264.3|12258.3|12264.3|12258.3|12262.6|12256.6|0
1749000900000|2025-06-04 01:35:00|12265.1|12259.1|12264.2|12258.2|12266|12260|12264.2|12258.2|0
1749001200000|2025-06-04 01:40:00|12262.6|12256.6|12264.2|12258.2|12264.2|12258.2|12262.5|12256.5|0
1749001500000|2025-06-04 01:45:00|12265.9|12259.9|12266.6|12260.6|12267.5|12261.5|12264.2|12258.2|0
1749001800000|2025-06-04 01:50:00|12267.5|12261.5|12264.1|12258.1|12267.5|12261.5|12262.4|12256.4|0
1749002100000|2025-06-04 01:55:00|12265.7|12259.7|12265.8|12259.8|12267.4|12261.4|12264.1|12258.1|0
1749002400000|2025-06-04 02:00:00|12265.7|12259.7|12265.7|12259.7|12265.8|12259.8|12264.1|12258.1|0
1749002700000|2025-06-04 02:05:00|12266.6|12260.6|12265.7|12259.7|12266.6|12260.6|12265.7|12259.7|0
1749003000000|2025-06-04 02:10:00|12265.8|12259.8|12265.7|12259.7|12267.4|12261.4|12264|12258|0
1749003300000|2025-06-04 02:15:00|12264|12258|12265.7|12259.7|12265.7|12259.7|12264|12258|0
1749003600000|2025-06-04 02:20:00|12266.6|12260.6|12265.7|12259.7|12266.6|12260.6|12265.7|12259.7|0
1749003900000|2025-06-04 02:25:00|12265.8|12259.8|12265.7|12259.7|12267.4|12261.4|12265.7|12259.7|0
1749004200000|2025-06-04 02:30:00|12266.6|12260.6|12267.4|12261.4|12267.4|12261.4|12265.7|12259.7|0
1749004500000|2025-06-04 02:35:00|12267.5|12261.5|12265.8|12259.8|12267.5|12261.5|12265.7|12259.7|0
1749004800000|2025-06-04 02:40:00|12265.7|12259.7|12265.8|12259.8|12265.8|12259.8|12265.7|12259.7|0
1749005100000|2025-06-04 02:45:00|12265.7|12259.7|12265.7|12259.7|12265.7|12259.7|12265.7|12259.7|0
1749005700000|2025-06-04 02:55:00|12265.6|12259.6|12264|12258|12265.6|12259.6|12264|12258|0
1749006000000|2025-06-04 03:00:00|12265.7|12259.7|12262.4|12256.4|12265.7|12259.7|12262.3|12256.3|0
1749006300000|2025-06-04 03:05:00|12264|12258|12264|12258|12264.1|12258.1|12262.4|12256.4|0
1749006600000|2025-06-04 03:10:00|12262.4|12256.4|12265.7|12259.7|12265.7|12259.7|12262.4|12256.4|0
1749006900000|2025-06-04 03:15:00|12267.4|12261.4|12267.4|12261.4|12267.4|12261.4|12265.7|12259.7|0
1749007200000|2025-06-04 03:20:00|12265.7|12259.7|12264|12258|12265.7|12259.7|12264|12258|0
1749007500000|2025-06-04 03:25:00|12265.7|12259.7|12264|12258|12265.7|12259.7|12264|12258|0
1749007800000|2025-06-04 03:30:00|12262.3|12256.3|12262.3|12256.3|12262.4|12256.4|12262.3|12256.3|0
1749008100000|2025-06-04 03:35:00|12262.4|12256.4|12264.1|12258.1|12264.1|12258.1|12262.3|12256.3|0
1749008400000|2025-06-04 03:40:00|12264|12258|12265.7|12259.7|12265.7|12259.7|12264|12258|0
1749008700000|2025-06-04 03:45:00|12267.4|12261.4|12267.4|12261.4|12267.4|12261.4|12267.3|12261.3|0
1749009000000|2025-06-04 03:50:00|12269|12263|12267.4|12261.4|12269|12263|12267.4|12261.4|0
1749009300000|2025-06-04 03:55:00|12267.3|12261.3|12267.4|12261.4|12269|12263|12267.3|12261.3|0
1749009600000|2025-06-04 04:00:00|12267.3|12261.3|12267.3|12261.3|12269|12263|12265.7|12259.7|0
1749009900000|2025-06-04 04:05:00|12265.7|12259.7|12269|12263|12269|12263|12265.6|12259.6|0
1749010200000|2025-06-04 04:10:00|12269.1|12263.1|12269.1|12263.1|12269.1|12263.1|12269|12263|0
1749011400000|2025-06-04 04:30:00|12267.4|12261.4|12267.4|12261.4|12267.5|12261.5|12267.4|12261.4|0
1749011700000|2025-06-04 04:35:00|12265.7|12259.7|12265.7|12259.7|12267.4|12261.4|12265.7|12259.7|0
1749012000000|2025-06-04 04:40:00|12267.4|12261.4|12267.4|12261.4|12267.4|12261.4|12265.7|12259.7|0
1749012300000|2025-06-04 04:45:00|12267.3|12261.3|12265.7|12259.7|12267.3|12261.3|12265.7|12259.7|0
1749012600000|2025-06-04 04:50:00|12267.3|12261.3|12267.4|12261.4|12268.2|12262.2|12266.5|12260.5|0
1749012900000|2025-06-04 04:55:00|12267.3|12261.3|12265.7|12259.7|12267.4|12261.4|12265.7|12259.7|0
1749013200000|2025-06-04 05:00:00|12265.6|12259.6|12265.7|12259.7|12265.7|12259.7|12265.6|12259.6|0
1749013500000|2025-06-04 05:05:00|12267.3|12261.3|12269|12263|12269|12263|12265.7|12259.7|0
1749013800000|2025-06-04 05:10:00|12269.1|12263.1|12270.7|12264.7|12270.7|12264.7|12269|12263|0
1749014400000|2025-06-04 05:20:00|12272.4|12266.4|12272.3|12266.3|12272.4|12266.4|12270.7|12264.7|0
1749014700000|2025-06-04 05:25:00|12272.4|12266.4|12272.4|12266.4|12274.1|12268.1|12272.4|12266.4|0
1749015000000|2025-06-04 05:30:00|12270.8|12264.8|12270.8|12264.8|12270.8|12264.8|12269.1|12263.1|0
1749015300000|2025-06-04 05:35:00|12270.7|12264.7|12274.1|12268.1|12275.8|12269.8|12270.7|12264.7|0
1749015600000|2025-06-04 05:40:00|12275.7|12269.7|12275.7|12269.7|12275.7|12269.7|12274|12268|0
1749015900000|2025-06-04 05:45:00|12274|12268|12275.7|12269.7|12277.4|12271.4|12274|12268|0
1749016200000|2025-06-04 05:50:00|12276.5|12270.5|12278.2|12272.2|12278.2|12272.2|12275.7|12269.7|0
1749016500000|2025-06-04 05:55:00|12279|12273|12280.7|12274.7|12282.4|12276.4|12277.4|12271.4|0
1749016800000|2025-06-04 06:00:00|12282.4|12276.4|12295.1|12293.1|12295.1|12293.1|12276.6|12274.6|34
1749017100000|2025-06-04 06:05:00|12297.6|12295.6|12297.1|12295.1|12300.6|12298.6|12295.1|12293.1|59
1749017400000|2025-06-04 06:10:00|12296.6|12294.6|12296.6|12294.6|12299.1|12297.1|12292.1|12290.1|25
1749017700000|2025-06-04 06:15:00|12297.1|12295.1|12286.1|12284.1|12297.1|12295.1|12284.1|12282.1|45
1749018000000|2025-06-04 06:20:00|12285.6|12283.6|12276.1|12274.1|12286.1|12284.1|12275.6|12273.6|21
1749018300000|2025-06-04 06:25:00|12276.6|12274.6|12274.6|12272.6|12278.6|12276.6|12272.6|12270.6|30
1749018600000|2025-06-04 06:30:00|12275.1|12273.1|12285.1|12283.1|12286.6|12284.6|12274.6|12272.6|29
1749018900000|2025-06-04 06:35:00|12284.6|12282.6|12281.6|12279.6|12284.6|12282.6|12278.6|12276.6|31
1749019200000|2025-06-04 06:40:00|12282.1|12280.1|12286.1|12284.1|12288.1|12286.1|12280.6|12278.6|2
1749019500000|2025-06-04 06:45:00|12285.6|12283.6|12284.1|12282.1|12286.6|12284.6|12281.6|12279.6|37
1749019800000|2025-06-04 06:50:00|12284.6|12282.6|12284.1|12282.1|12286.6|12284.6|12282.1|12280.1|23
1749020100000|2025-06-04 06:55:00|12284.6|12282.6|12291.6|12289.6|12294.1|12292.1|12279.1|12277.1|105
1749020400000|2025-06-04 07:00:00|12290.6|12288.6|12250.1|12248.1|12295.1|12293.1|12245.1|12243.1|396
1749020700000|2025-06-04 07:05:00|12250.6|12248.6|12228.1|12226.1|12251.6|12249.6|12228.1|12226.1|167
1749021000000|2025-06-04 07:10:00|12227.6|12225.6|12252.1|12250.1|12252.1|12250.1|12222.1|12220.1|128
1749021300000|2025-06-04 07:15:00|12249.6|12247.6|12232.6|12230.6|12256.6|12254.6|12232.6|12230.6|126
1749021600000|2025-06-04 07:20:00|12233|12231|12244|12242|12247.5|12245.5|12232.5|12230.5|63
1749021900000|2025-06-04 07:25:00|12243.5|12241.5|12249.5|12247.5|12251|12249|12243|12241|85
1749022200000|2025-06-04 07:30:00|12249.6|12247.6|12234.1|12232.1|12250.6|12248.6|12231.6|12229.6|223
1749022500000|2025-06-04 07:35:00|12233.6|12231.6|12226.6|12224.6|12235.6|12233.6|12222.6|12220.6|89
1749022800000|2025-06-04 07:40:00|12227.9|12225.9|12231.9|12229.9|12235.4|12233.4|12225.9|12223.9|47
1749023100000|2025-06-04 07:45:00|12232.9|12230.9|12231.4|12229.4|12234.9|12232.9|12226.9|12224.9|79
1749023400000|2025-06-04 07:50:00|12230.7|12228.7|12235.2|12233.2|12237.2|12235.2|12229.2|12227.2|49
1749023700000|2025-06-04 07:55:00|12235.7|12233.7|12245.2|12243.2|12253.2|12251.2|12234.7|12232.7|303
1749024000000|2025-06-04 08:00:00|12244.6|12242.6|12255.6|12253.6|12256.6|12254.6|12241.6|12239.6|79
1749024300000|2025-06-04 08:05:00|12254.1|12252.1|12248.6|12246.6|12255.1|12253.1|12245.6|12243.6|53
1749024600000|2025-06-04 08:10:00|12249.7|12247.7|12252.7|12250.7|12253.2|12251.2|12240.7|12238.7|120
1749024900000|2025-06-04 08:15:00|12253.2|12251.2|12262.7|12260.7|12264.2|12262.2|12252.7|12250.7|68
1749025200000|2025-06-04 08:20:00|12262.3|12260.3|12267.3|12265.3|12269.3|12267.3|12260.3|12258.3|55
1749025500000|2025-06-04 08:25:00|12266.8|12264.8|12275.3|12273.3|12275.3|12273.3|12265.8|12263.8|44
1749025800000|2025-06-04 08:30:00|12274.8|12272.8|12279.8|12277.8|12281.8|12279.8|12269.8|12267.8|70
1749026100000|2025-06-04 08:35:00|12279.3|12277.3|12284.3|12282.3|12287.3|12285.3|12279.3|12277.3|71
1749026400000|2025-06-04 08:40:00|12283.6|12281.6|12289.6|12287.6|12291.6|12289.6|12282.6|12280.6|66
1749026700000|2025-06-04 08:45:00|12290.1|12288.1|12286.1|12284.1|12290.6|12288.6|12281.6|12279.6|83
1749027000000|2025-06-04 08:50:00|12287.1|12285.1|12288.1|12286.1|12290.6|12288.6|12284.6|12282.6|48
1749027300000|2025-06-04 08:55:00|12287.6|12285.6|12283.6|12281.6|12289.1|12287.1|12278.6|12276.6|30
1749027600000|2025-06-04 09:00:00|12283.2|12281.2|12295.2|12293.2|12295.2|12293.2|12283.2|12281.2|124
1749027900000|2025-06-04 09:05:00|12294.7|12292.7|12289.2|12287.2|12294.7|12292.7|12284.2|12282.2|102
1749028200000|2025-06-04 09:10:00|12289.7|12287.7|12306.7|12304.7|12308.7|12306.7|12289.7|12287.7|135
1749028500000|2025-06-04 09:15:00|12307.2|12305.2|12312.7|12310.7|12313.7|12311.7|12305.2|12303.2|107
1749028800000|2025-06-04 09:20:00|12312.1|12310.1|12318.1|12316.1|12319.1|12317.1|12307.1|12305.1|121
1749029100000|2025-06-04 09:25:00|12318.6|12316.6|12324.1|12322.1|12326.6|12324.6|12314.1|12312.1|93
1749029400000|2025-06-04 09:30:00|12324.2|12322.2|12326.2|12324.2|12329.7|12327.7|12323.7|12321.7|50
1749029700000|2025-06-04 09:35:00|12325.7|12323.7|12322.2|12320.2|12328.2|12326.2|12317.7|12315.7|130
1749030000000|2025-06-04 09:40:00|12322.9|12320.9|12328.4|12326.4|12334.4|12332.4|12321.9|12319.9|129
1749030300000|2025-06-04 09:45:00|12328.9|12326.9|12316.9|12314.9|12330.9|12328.9|12316.9|12314.9|205
1749030600000|2025-06-04 09:50:00|12315.9|12313.9|12315.4|12313.4|12320.4|12318.4|12312.4|12310.4|59
1749030900000|2025-06-04 09:55:00|12315.9|12313.9|12314.4|12312.4|12315.9|12313.9|12307.9|12305.9|135
1749031200000|2025-06-04 10:00:00|12314.8|12312.8|12315.3|12313.3|12320.8|12318.8|12312.8|12310.8|83
1749031500000|2025-06-04 10:05:00|12315.8|12313.8|12310.8|12308.8|12315.8|12313.8|12304.3|12302.3|54
1749031800000|2025-06-04 10:10:00|12310.2|12308.2|12306.7|12304.7|12311.7|12309.7|12303.7|12301.7|50
1749032100000|2025-06-04 10:15:00|12306.2|12304.2|12310.7|12308.7|12312.7|12310.7|12302.2|12300.2|48
1749032400000|2025-06-04 10:20:00|12311.1|12309.1|12309.1|12307.1|12312.1|12310.1|12304.1|12302.1|29
1749032700000|2025-06-04 10:25:00|12309.6|12307.6|12312.1|12310.1|12315.1|12313.1|12309.1|12307.1|48
1749033000000|2025-06-04 10:30:00|12312.2|12310.2|12304.2|12302.2|12312.7|12310.7|12300.7|12298.7|91
1749033300000|2025-06-04 10:35:00|12303.7|12301.7|12307.2|12305.2|12309.2|12307.2|12303.7|12301.7|13
1749033600000|2025-06-04 10:40:00|12307.5|12305.5|12309.5|12307.5|12312|12310|12307|12305|26
1749033900000|2025-06-04 10:45:00|12309|12307|12308.5|12306.5|12310.5|12308.5|12305|12303|129
1749034200000|2025-06-04 10:50:00|12308.1|12306.1|12308.1|12306.1|12312.1|12310.1|12305.1|12303.1|32
1749034500000|2025-06-04 10:55:00|12307.6|12305.6|12305.1|12303.1|12308.1|12306.1|12303.1|12301.1|38
1749034800000|2025-06-04 11:00:00|12305.3|12303.3|12305.8|12303.8|12307.3|12305.3|12301.3|12299.3|48
1749035100000|2025-06-04 11:05:00|12305.3|12303.3|12303.3|12301.3|12308.8|12306.8|12301.3|12299.3|62
1749035400000|2025-06-04 11:10:00|12303.5|12301.5|12306.5|12304.5|12307|12305|12296.5|12294.5|54
1749035700000|2025-06-04 11:15:00|12305.5|12303.5|12301|12299|12305.5|12303.5|12297.5|12295.5|87
1749036000000|2025-06-04 11:20:00|12301.7|12299.7|12297.2|12295.2|12302.2|12300.2|12294.7|12292.7|39
1749036300000|2025-06-04 11:25:00|12296.7|12294.7|12293.7|12291.7|12298.2|12296.2|12291.2|12289.2|40
1749036600000|2025-06-04 11:30:00|12293.9|12291.9|12298.4|12296.4|12299.4|12297.4|12292.4|12290.4|49
1749036900000|2025-06-04 11:35:00|12297.4|12295.4|12306.4|12304.4|12307.4|12305.4|12294.9|12292.9|71
1749037200000|2025-06-04 11:40:00|12304.9|12302.9|12305.9|12303.9|12308.9|12306.9|12302.9|12300.9|79
1749037500000|2025-06-04 11:45:00|12306.9|12304.9|12312.4|12310.4|12312.4|12310.4|12305.4|12303.4|214
1749037800000|2025-06-04 11:50:00|12312.5|12310.5|12313.5|12311.5|12318|12316|12312|12310|50
1749038100000|2025-06-04 11:55:00|12312.5|12310.5|12308|12306|12312.5|12310.5|12307|12305|41
1749038400000|2025-06-04 12:00:00|12309.2|12307.2|12315.2|12313.2|12319.2|12317.2|12308.2|12306.2|129
1749038700000|2025-06-04 12:05:00|12314.7|12312.7|12306.2|12304.2|12317.7|12315.7|12304.2|12302.2|38
1749039000000|2025-06-04 12:10:00|12305.5|12303.5|12311|12309|12314|12312|12305|12303|121
1749039300000|2025-06-04 12:15:00|12305.5|12303.5|12304.5|12302.5|12306|12304|12296.5|12294.5|191
1749039600000|2025-06-04 12:20:00|12304.1|12302.1|12295.6|12293.6|12305.1|12303.1|12290.1|12288.1|88
1749039900000|2025-06-04 12:25:00|12295.1|12293.1|12306.1|12304.1|12307.1|12305.1|12293.6|12291.6|123
1749040200000|2025-06-04 12:30:00|12305.8|12303.8|12310.3|12308.3|12310.8|12308.8|12303.3|12301.3|99
1749040500000|2025-06-04 12:35:00|12309.8|12307.8|12316.8|12314.8|12318.3|12316.3|12307.3|12305.3|53
1749040800000|2025-06-04 12:40:00|12316.3|12314.3|12315.8|12313.8|12317.8|12315.8|12311.3|12309.3|227
1749041100000|2025-06-04 12:45:00|12315.3|12313.3|12308.3|12306.3|12316.8|12314.8|12307.8|12305.8|257
1749041400000|2025-06-04 12:50:00|12308.2|12306.2|12316.7|12314.7|12319.2|12317.2|12307.7|12305.7|28
1749041700000|2025-06-04 12:55:00|12317.2|12315.2|12319.2|12317.2|12319.7|12317.7|12309.7|12307.7|30
1749042000000|2025-06-04 13:00:00|12318.8|12316.8|12309.3|12307.3|12323.3|12321.3|12309.3|12307.3|53
1749042300000|2025-06-04 13:05:00|12309.8|12307.8|12310.3|12308.3|12315.3|12313.3|12309.8|12307.8|32
1749042600000|2025-06-04 13:10:00|12311.4|12309.4|12317.9|12315.9|12318.4|12316.4|12310.4|12308.4|47
1749042900000|2025-06-04 13:15:00|12318.4|12316.4|12308.4|12306.4|12321.9|12319.9|12308.4|12306.4|64
1749043200000|2025-06-04 13:20:00|12311.4|12309.4|12298.4|12296.4|12312.9|12310.9|12297.4|12295.4|150
1749043500000|2025-06-04 13:25:00|12298.9|12296.9|12290.4|12288.4|12300.9|12298.9|12286.9|12284.9|519
1749043800000|2025-06-04 13:30:00|12292|12290|12309.5|12307.5|12309.5|12307.5|12286|12284|199
1749044100000|2025-06-04 13:35:00|12309|12307|12319|12317|12320|12318|12308|12306|142
1749044400000|2025-06-04 13:40:00|12317.4|12315.4|12306.4|12304.4|12319.4|12317.4|12306.4|12304.4|79
1749044700000|2025-06-04 13:45:00|12305.9|12303.9|12323.4|12321.4|12324.4|12322.4|12305.9|12303.9|91
1749045000000|2025-06-04 13:50:00|12323.2|12321.2|12326.2|12324.2|12333.2|12331.2|12322.2|12320.2|101
1749045300000|2025-06-04 13:55:00|12325.7|12323.7|12325.7|12323.7|12328.2|12326.2|12321.7|12319.7|54
1749045600000|2025-06-04 14:00:00|12325.5|12323.5|12318|12316|12332|12330|12304|12302|276
1749045900000|2025-06-04 14:05:00|12318.5|12316.5|12313.5|12311.5|12318.5|12316.5|12300.5|12298.5|187
1749046200000|2025-06-04 14:10:00|12313.7|12311.7|12320.2|12318.2|12323.2|12321.2|12313.7|12311.7|85
1749046500000|2025-06-04 14:15:00|12319.7|12317.7|12318.2|12316.2|12324.7|12322.7|12315.2|12313.2|53
1749046800000|2025-06-04 14:20:00|12317.4|12315.4|12330.4|12328.4|12332.4|12330.4|12315.4|12313.4|56
1749047100000|2025-06-04 14:25:00|12330.9|12328.9|12329.4|12327.4|12341.4|12339.4|12328.9|12326.9|223
1749047400000|2025-06-04 14:30:00|12329.3|12327.3|12326.3|12324.3|12332.8|12330.8|12324.3|12322.3|169
1749047700000|2025-06-04 14:35:00|12328.3|12326.3|12320.3|12318.3|12331.3|12329.3|12317.3|12315.3|123
1749048000000|2025-06-04 14:40:00|12320.8|12318.8|12319.8|12317.8|12321.3|12319.3|12317.3|12315.3|71
1749048300000|2025-06-04 14:45:00|12320.3|12318.3|12326.8|12324.8|12331.3|12329.3|12319.3|12317.3|177
1749048600000|2025-06-04 14:50:00|12326.1|12324.1|12314.1|12312.1|12326.6|12324.6|12313.1|12311.1|65
1749048900000|2025-06-04 14:55:00|12313.6|12311.6|12312.1|12310.1|12314.1|12312.1|12306.6|12304.6|103
1749049200000|2025-06-04 15:00:00|12312.6|12310.6|12306.4|12304.4|12314.9|12312.9|12303.4|12301.4|157
1749049500000|2025-06-04 15:05:00|12306.9|12304.9|12305.4|12303.4|12308.4|12306.4|12302.9|12300.9|91
1749049800000|2025-06-04 15:10:00|12304.6|12302.6|12307.1|12305.1|12310.6|12308.6|12303.6|12301.6|108
1749050100000|2025-06-04 15:15:00|12307.6|12305.6|12307.6|12305.6|12310.1|12308.1|12303.6|12301.6|266
1749050400000|2025-06-04 15:20:00|12306.6|12304.6|12300.1|12298.1|12308.1|12306.1|12297.6|12295.6|737
1749050700000|2025-06-04 15:25:00|12301.1|12299.1|12299.1|12297.1|12303.6|12301.6|12294.6|12292.6|1562
1749051000000|2025-06-04 15:30:00|12299.6|12297.6|12296.6|12294.6|12299.6|12297.6|12293.1|12291.1|1039
1749051300000|2025-06-04 15:35:00|12296.1|12294.1|12302.1|12300.1|12306.1|12304.1|12290.6|12288.6|218
1749051600000|2025-06-04 15:40:00|12301.1|12299.1|12295.1|12293.1|12304.1|12302.1|12290.6|12288.6|62
1749051900000|2025-06-04 15:45:00|12294.6|12292.6|12302.6|12300.6|12304.1|12302.1|12294.6|12292.6|59
1749052200000|2025-06-04 15:50:00|12303.1|12301.1|12301.1|12299.1|12304.1|12302.1|12300.6|12298.6|20
1749052500000|2025-06-04 15:55:00|12300.6|12298.6|12296.1|12294.1|12301.6|12299.6|12295.1|12293.1|16
1749052800000|2025-06-04 16:00:00|12295.6|12293.6|12295.6|12293.6|12298.6|12296.6|12293.1|12291.1|38
1749053100000|2025-06-04 16:05:00|12296.1|12294.1|12295.1|12293.1|12296.1|12294.1|12290.1|12288.1|19
1749053400000|2025-06-04 16:10:00|12294.6|12292.6|12283.6|12281.6|12295.6|12293.6|12281.6|12279.6|59
1749053700000|2025-06-04 16:15:00|12284.1|12282.1|12296.6|12294.6|12296.6|12294.6|12284.1|12282.1|16
1749054000000|2025-06-04 16:20:00|12297.1|12295.1|12292.6|12290.6|12297.6|12295.6|12290.1|12288.1|25
1749054300000|2025-06-04 16:25:00|12293.1|12291.1|12291.6|12289.6|12296.1|12294.1|12289.1|12287.1|5
1749054600000|2025-06-04 16:30:00|12291.1|12289.1|12293.1|12291.1|12298.1|12296.1|12291.1|12289.1|4
1749054900000|2025-06-04 16:35:00|12292.6|12290.6|12292.6|12290.6|12295.1|12293.1|12290.6|12288.6|7
1749055200000|2025-06-04 16:40:00|12292.1|12290.1|12295.1|12293.1|12295.6|12293.6|12289.1|12287.1|30
1749055500000|2025-06-04 16:45:00|12294.6|12292.6|12298.1|12296.1|12298.6|12296.6|12294.6|12292.6|4
1749055800000|2025-06-04 16:50:00|12298.6|12296.6|12297.1|12295.1|12298.6|12296.6|12296.1|12294.1|7
1749056100000|2025-06-04 16:55:00|12296.6|12294.6|12296.1|12294.1|12299.1|12297.1|12295.1|12293.1|28
1749056400000|2025-06-04 17:00:00|12295.6|12293.6|12300.6|12298.6|12302.1|12300.1|12295.6|12293.6|9
1749056700000|2025-06-04 17:05:00|12301.1|12299.1|12300.6|12298.6|12301.6|12299.6|12297.6|12295.6|12
1749057000000|2025-06-04 17:10:00|12301.1|12299.1|12303.6|12301.6|12304.6|12302.6|12300.6|12298.6|6
1749057300000|2025-06-04 17:15:00|12305.6|12303.6|12304.1|12302.1|12306.6|12304.6|12302.1|12300.1|4
1749057600000|2025-06-04 17:20:00|12303.6|12301.6|12302.1|12300.1|12305.1|12303.1|12300.6|12298.6|3
1749057900000|2025-06-04 17:25:00|12302.6|12300.6|12303.1|12301.1|12304.1|12302.1|12301.6|12299.6|1
1749058200000|2025-06-04 17:30:00|12302.6|12300.6|12305.1|12303.1|12305.1|12303.1|12301.1|12299.1|15
1749058500000|2025-06-04 17:35:00|12305.6|12303.6|12305.6|12303.6|12306.6|12304.6|12304.6|12302.6|10
1749058800000|2025-06-04 17:40:00|12306.1|12304.1|12307.6|12305.6|12308.6|12306.6|12302.1|12300.1|4
1749059100000|2025-06-04 17:45:00|12308.1|12306.1|12309.6|12307.6|12309.6|12307.6|12307.6|12305.6|0
1749059400000|2025-06-04 17:50:00|12309.1|12307.1|12309.1|12307.1|12310.1|12308.1|12308.1|12306.1|17
1749059700000|2025-06-04 17:55:00|12309.6|12307.6|12309.6|12307.6|12310.1|12308.1|12308.6|12306.6|7
1749060000000|2025-06-04 18:00:00|12308.1|12306.1|12308.1|12306.1|12311.6|12309.6|12308.1|12306.1|15
1749060300000|2025-06-04 18:05:00|12307.6|12305.6|12305.6|12303.6|12309.6|12307.6|12304.1|12302.1|3
1749060600000|2025-06-04 18:10:00|12305.1|12303.1|12305.1|12303.1|12307.1|12305.1|12303.1|12301.1|2
1749060900000|2025-06-04 18:15:00|12304.6|12302.6|12307.1|12305.1|12308.1|12306.1|12303.1|12301.1|4
1749061200000|2025-06-04 18:20:00|12307.6|12305.6|12307.1|12305.1|12309.1|12307.1|12305.6|12303.6|0
1749061500000|2025-06-04 18:25:00|12306.6|12304.6|12307.1|12305.1|12307.1|12305.1|12303.6|12301.6|1
1749061800000|2025-06-04 18:30:00|12306.6|12304.6|12299.6|12297.6|12308.1|12306.1|12298.6|12296.6|5
1749062100000|2025-06-04 18:35:00|12299.1|12297.1|12302.6|12300.6|12302.6|12300.6|12297.6|12295.6|5
1749062400000|2025-06-04 18:40:00|12301.6|12299.6|12305.1|12303.1|12305.6|12303.6|12301.1|12299.1|5
1749062700000|2025-06-04 18:45:00|12304.6|12302.6|12303.6|12301.6|12306.1|12304.1|12302.6|12300.6|0
1749063000000|2025-06-04 18:50:00|12303.1|12301.1|12299.1|12297.1|12303.1|12301.1|12296.6|12294.6|4
1749063300000|2025-06-04 18:55:00|12298.6|12296.6|12297.1|12295.1|12299.1|12297.1|12295.1|12293.1|3
1749063600000|2025-06-04 19:00:00|12296.6|12294.6|12299.6|12297.6|12300.1|12298.1|12295.6|12293.6|4
1749063900000|2025-06-04 19:05:00|12299.1|12297.1|12296.6|12294.6|12300.1|12298.1|12295.6|12293.6|2
1749064200000|2025-06-04 19:10:00|12296.1|12294.1|12300.1|12298.1|12301.1|12299.1|12296.1|12294.1|0
1749064500000|2025-06-04 19:15:00|12299.6|12297.6|12298.6|12296.6|12300.1|12298.1|12296.6|12294.6|3
1749064800000|2025-06-04 19:20:00|12298.1|12296.1|12302.6|12300.6|12302.6|12300.6|12297.1|12295.1|8
1749065100000|2025-06-04 19:25:00|12303.1|12301.1|12305.1|12303.1|12306.1|12304.1|12302.6|12300.6|1
1749065400000|2025-06-04 19:30:00|12304.6|12302.6|12304.6|12302.6|12307.1|12305.1|12303.6|12301.6|2
1749065700000|2025-06-04 19:35:00|12304.1|12302.1|12303.6|12301.6|12305.6|12303.6|12303.1|12301.1|0
1749066000000|2025-06-04 19:40:00|12304.1|12302.1|12303.1|12301.1|12304.6|12302.6|12301.1|12299.1|5
1749066300000|2025-06-04 19:45:00|12302.6|12300.6|12301.1|12299.1|12306.1|12304.1|12300.6|12298.6|1
1749066600000|2025-06-04 19:50:00|12301.6|12299.6|12301.1|12299.1|12302.6|12300.6|12296.6|12294.6|0
1749066900000|2025-06-04 19:55:00|12300.6|12298.6|12296.8|12290.8|12300.6|12298.6|12294.6|12290.8|19
1749067200000|2025-06-04 20:00:00|12294|12288|12295|12289|12295|12289|12289.7|12283.7|0
1749067500000|2025-06-04 20:05:00|12294.7|12288.7|12294|12288|12295.9|12289.9|12291.3|12285.3|0
1749067800000|2025-06-04 20:10:00|12294.3|12288.3|12294.3|12288.3|12295.9|12289.9|12293.5|12287.5|0
1749068100000|2025-06-04 20:15:00|12294.7|12288.7|12293.1|12287.1|12294.7|12288.7|12292.1|12286.1|0
1749068400000|2025-06-04 20:20:00|12293.5|12287.5|12294|12288|12294.7|12288.7|12291.3|12285.3|0
1749068700000|2025-06-04 20:25:00|12293.6|12287.6|12293.1|12287.1|12295.9|12289.9|12292.1|12286.1|0
1749069000000|2025-06-04 20:30:00|12292.8|12286.8|12292.1|12286.1|12294|12288|12292.1|12286.1|0
1749069300000|2025-06-04 20:35:00|12292.5|12286.5|12292.5|12286.5|12293.6|12287.6|12292.1|12286.1|0
1749069600000|2025-06-04 20:40:00|12292.8|12286.8|12293.5|12287.5|12293.5|12287.5|12291.3|12285.3|0
1749069900000|2025-06-04 20:45:00|12293.1|12287.1|12291.9|12285.9|12295|12289|12291.9|12285.9|0
1749070200000|2025-06-04 20:50:00|12292.1|12286.1|12291.6|12285.6|12294|12288|12290.9|12284.9|0
1749070500000|2025-06-04 20:55:00|12291.9|12285.9|12291.1|12285.1|12292.8|12286.8|12289.7|12283.7|0
1749070800000|2025-06-04 21:00:00|12291.4|12285.4|12291.4|12285.4|12291.9|12285.9|12290.9|12284.9|0
1749071100000|2025-06-04 21:05:00|12291.6|12285.6|12291.6|12285.6|12292.1|12286.1|12291.6|12285.6|0
1749071400000|2025-06-04 21:10:00|12291.8|12285.8|12291.6|12285.6|12291.8|12285.8|12291.6|12285.6|0
1749071700000|2025-06-04 21:15:00|12291.8|12285.8|12292.1|12286.1|12292.1|12286.1|12291.6|12285.6|0
1749072000000|2025-06-04 21:20:00|12292.5|12286.5|12292.1|12286.1|12292.6|12286.6|12292.1|12286.1|0
1749072300000|2025-06-04 21:25:00|12291.9|12285.9|12291.9|12285.9|12292.1|12286.1|12291.9|12285.9|0
1749072600000|2025-06-04 21:30:00|12291.8|12285.8|12291.8|12285.8|12291.8|12285.8|12291.8|12285.8|0
1749072900000|2025-06-04 21:35:00|12292.1|12286.1|12292.1|12286.1|12292.1|12286.1|12292.1|12286.1|0
1749073200000|2025-06-04 21:40:00|12292.3|12286.3|12291.1|12285.1|12292.5|12286.5|12290.6|12284.6|0
1749073500000|2025-06-04 21:45:00|12290.7|12284.7|12290.6|12284.6|12290.9|12284.9|12290.1|12284.1|0
1749073800000|2025-06-04 21:50:00|12290.4|12284.4|12290.4|12284.4|12290.6|12284.6|12290.2|12284.2|0
1749074100000|2025-06-04 21:55:00|12290.1|12284.1|12291.5|12285.5|12291.6|12285.6|12289.4|12283.4|0
1749074400000|2025-06-04 22:00:00|12291.4|12285.4|12290.8|12284.8|12291.4|12285.4|12287|12281|0
1749074700000|2025-06-04 22:05:00|12291|12285|12292.8|12286.8|12293.2|12287.2|12290.3|12284.3|0
1749075000000|2025-06-04 22:10:00|12292.7|12286.7|12293.5|12287.5|12294.4|12288.4|12292.3|12286.3|0
1749075300000|2025-06-04 22:15:00|12293.7|12287.7|12292.8|12286.8|12294.2|12288.2|12292.2|12286.2|0
1749075600000|2025-06-04 22:20:00|12292.7|12286.7|12293.7|12287.7|12294.4|12288.4|12292.5|12286.5|0
1749075900000|2025-06-04 22:25:00|12293.5|12287.5|12295.1|12289.1|12295.1|12289.1|12293.3|12287.3|0
1749076200000|2025-06-04 22:30:00|12295.2|12289.2|12294.7|12288.7|12295.9|12289.9|12294.2|12288.2|0
1749076500000|2025-06-04 22:35:00|12294.5|12288.5|12295.9|12289.9|12297.1|12291.1|12294.4|12288.4|0
1749076800000|2025-06-04 22:40:00|12296.2|12290.2|12292.8|12286.8|12297.4|12291.4|12292.3|12286.3|0
1749077100000|2025-06-04 22:45:00|12293|12287|12292.5|12286.5|12293.3|12287.3|12292.5|12286.5|0
1749077400000|2025-06-04 22:50:00|12292.3|12286.3|12292.5|12286.5|12293.2|12287.2|12292|12286|0
1749077700000|2025-06-04 22:55:00|12292.2|12286.2|12290.4|12284.4|12292.5|12286.5|12290.1|12284.1|0
1749078000000|2025-06-04 23:00:00|12290.5|12284.5|12292|12286|12293.9|12287.9|12290.5|12284.5|0
1749078300000|2025-06-04 23:05:00|12291.8|12285.8|12290.4|12284.4|12292.8|12286.8|12289.8|12283.8|0
1749078600000|2025-06-04 23:10:00|12290.1|12284.1|12290.1|12284.1|12290.1|12284.1|12288.6|12282.6|0
1749078900000|2025-06-04 23:15:00|12290.4|12284.4|12288.1|12282.1|12290.8|12284.8|12287.7|12281.7|0
1749079200000|2025-06-04 23:20:00|12288.4|12282.4|12289.1|12283.1|12289.4|12283.4|12287.9|12281.9|0
1749079500000|2025-06-04 23:25:00|12288.6|12282.6|12289.8|12283.8|12290.8|12284.8|12287.7|12281.7|0
1749079800000|2025-06-04 23:30:00|12289.4|12283.4|12288.9|12282.9|12289.9|12283.9|12287.5|12281.5|0
1749080100000|2025-06-04 23:35:00|12288.7|12282.7|12288.7|12282.7|12289.2|12283.2|12288.1|12282.1|0
1749080400000|2025-06-04 23:40:00|12288.9|12282.9|12289.4|12283.4|12289.6|12283.6|12287.7|12281.7|0
1749080700000|2025-06-04 23:45:00|12289.3|12283.3|12289.1|12283.1|12290.6|12284.6|12288.2|12282.2|0
1749081000000|2025-06-04 23:50:00|12289.3|12283.3|12288.6|12282.6|12289.4|12283.4|12287.7|12281.7|0
1749081300000|2025-06-04 23:55:00|12288.4|12282.4|12288.2|12282.2|12288.6|12282.6|12287|12281|0
1749081600000|2025-06-05 00:00:00|12287.9|12281.9|12290.6|12284.6|12291.6|12285.6|12287.5|12281.5|0
1749081900000|2025-06-05 00:05:00|12290.4|12284.4|12291.8|12285.8|12291.8|12285.8|12289.3|12283.3|0
1749082200000|2025-06-05 00:10:00|12292|12286|12293.2|12287.2|12293.2|12287.2|12291.3|12285.3|0
1749082500000|2025-06-05 00:15:00|12293|12287|12298.6|12292.6|12303.6|12297.6|12292.8|12286.8|0
1749082800000|2025-06-05 00:20:00|12300.3|12294.3|12305.2|12299.2|12305.3|12299.3|12300.3|12294.3|0
1749083100000|2025-06-05 00:25:00|12305.3|12299.3|12307|12301|12307|12301|12305.3|12299.3|0
1749083400000|2025-06-05 00:30:00|12305.3|12299.3|12303.7|12297.7|12305.3|12299.3|12303.6|12297.6|0
1749083700000|2025-06-05 00:35:00|12305.3|12299.3|12307|12301|12307|12301|12305.3|12299.3|0
1749084000000|2025-06-05 00:40:00|12305.3|12299.3|12305.3|12299.3|12307|12301|12303.6|12297.6|0
1749084300000|2025-06-05 00:45:00|12304.5|12298.5|12305.2|12299.2|12307|12301|12303.6|12297.6|0
1749084600000|2025-06-05 00:50:00|12304.4|12298.4|12302.7|12296.7|12305.2|12299.2|12301.9|12295.9|0
1749084900000|2025-06-05 00:55:00|12301.9|12295.9|12301.9|12295.9|12303.6|12297.6|12300.2|12294.2|0
1749085200000|2025-06-05 01:00:00|12303.6|12297.6|12301.9|12295.9|12303.6|12297.6|12301.9|12295.9|0
1749085500000|2025-06-05 01:05:00|12300.2|12294.2|12301.9|12295.9|12301.9|12295.9|12300.2|12294.2|0
1749085800000|2025-06-05 01:10:00|12302.7|12296.7|12301.9|12295.9|12303.6|12297.6|12301.9|12295.9|0
1749086100000|2025-06-05 01:15:00|12303.6|12297.6|12303.5|12297.5|12303.6|12297.6|12300.2|12294.2|0
1749086400000|2025-06-05 01:20:00|12301.8|12295.8|12301.8|12295.8|12301.9|12295.9|12300.2|12294.2|0
1749086700000|2025-06-05 01:25:00|12301|12295|12300.2|12294.2|12301.8|12295.8|12298.4|12292.4|0
1749087000000|2025-06-05 01:30:00|12301.8|12295.8|12300.2|12294.2|12301.9|12295.9|12300.2|12294.2|0
1749087300000|2025-06-05 01:35:00|12299.3|12293.3|12300.2|12294.2|12300.2|12294.2|12298.5|12292.5|0
1749087600000|2025-06-05 01:40:00|12301|12295|12301.9|12295.9|12303.5|12297.5|12301|12295|0
1749087900000|2025-06-05 01:45:00|12301.8|12295.8|12303.5|12297.5|12303.5|12297.5|12301.8|12295.8|0
1749088200000|2025-06-05 01:50:00|12305.2|12299.2|12305.2|12299.2|12306.9|12300.9|12305.2|12299.2|0
1749088500000|2025-06-05 01:55:00|12303.6|12297.6|12306.9|12300.9|12306.9|12300.9|12303.6|12297.6|0
1749088800000|2025-06-05 02:00:00|12308.5|12302.5|12305.2|12299.2|12308.6|12302.6|12304.4|12298.4|0
1749089100000|2025-06-05 02:05:00|12306|12300|12305.1|12299.1|12306|12300|12303.5|12297.5|0
1749089400000|2025-06-05 02:10:00|12304.3|12298.3|12305.1|12299.1|12305.1|12299.1|12303.5|12297.5|0
1749089700000|2025-06-05 02:15:00|12305.2|12299.2|12305.1|12299.1|12305.2|12299.2|12305.1|12299.1|0
1749090000000|2025-06-05 02:20:00|12306|12300|12305.1|12299.1|12306.8|12300.8|12305.1|12299.1|0
1749090300000|2025-06-05 02:25:00|12303.4|12297.4|12301.8|12295.8|12305.1|12299.1|12301.8|12295.8|0
1749090600000|2025-06-05 02:30:00|12301.7|12295.7|12305.2|12299.2|12305.2|12299.2|12301.7|12295.7|0
1749090900000|2025-06-05 02:35:00|12306.8|12300.8|12301.8|12295.8|12306.8|12300.8|12301.8|12295.8|0
1749091200000|2025-06-05 02:40:00|12300.9|12294.9|12303.5|12297.5|12303.5|12297.5|12300.1|12294.1|0
1749091500000|2025-06-05 02:45:00|12303.4|12297.4|12303.5|12297.5|12303.5|12297.5|12303.4|12297.4|0
1749092700000|2025-06-05 03:05:00|12305.1|12299.1|12305.1|12299.1|12305.1|12299.1|12305.1|12299.1|0
1749093000000|2025-06-05 03:10:00|12305.2|12299.2|12306|12300|12306.9|12300.9|12305.2|12299.2|0
1749093300000|2025-06-05 03:15:00|12306.8|12300.8|12305.2|12299.2|12306.8|12300.8|12305.2|12299.2|0
1749093600000|2025-06-05 03:20:00|12306|12300|12305.2|12299.2|12306|12300|12305.2|12299.2|0
1749093900000|2025-06-05 03:25:00|12306.9|12300.9|12306.9|12300.9|12306.9|12300.9|12306.9|12300.9|0
1749094200000|2025-06-05 03:30:00|12305.2|12299.2|12305.2|12299.2|12306.9|12300.9|12305.2|12299.2|0
1749094500000|2025-06-05 03:35:00|12303.5|12297.5|12305.2|12299.2|12306.9|12300.9|12303.5|12297.5|0
1749094800000|2025-06-05 03:40:00|12306|12300|12305.2|12299.2|12306.9|12300.9|12305.2|12299.2|0
1749095100000|2025-06-05 03:45:00|12304.4|12298.4|12305.2|12299.2|12305.2|12299.2|12303.5|12297.5|0
1749095400000|2025-06-05 03:50:00|12304.4|12298.4|12305.2|12299.2|12306.9|12300.9|12303.5|12297.5|0
1749095700000|2025-06-05 03:55:00|12304.4|12298.4|12303.5|12297.5|12305.2|12299.2|12303.5|12297.5|0
1749096300000|2025-06-05 04:05:00|12301.9|12295.9|12301.9|12295.9|12301.9|12295.9|12301.9|12295.9|0
1749096600000|2025-06-05 04:10:00|12303.5|12297.5|12303.6|12297.6|12305.2|12299.2|12303.5|12297.5|0
1749096900000|2025-06-05 04:15:00|12304.4|12298.4|12305.2|12299.2|12305.3|12299.3|12303.6|12297.6|0
1749097200000|2025-06-05 04:20:00|12305.3|12299.3|12303.6|12297.6|12305.3|12299.3|12303.6|12297.6|0
1749097500000|2025-06-05 04:25:00|12303.5|12297.5|12301.9|12295.9|12303.5|12297.5|12301.9|12295.9|0
1749097800000|2025-06-05 04:30:00|12301|12295|12301.9|12295.9|12301.9|12295.9|12300.2|12294.2|0
1749098100000|2025-06-05 04:35:00|12302.7|12296.7|12301.9|12295.9|12303.6|12297.6|12301.9|12295.9|0
1749098400000|2025-06-05 04:40:00|12302|12296|12301.9|12295.9|12302|12296|12301.9|12295.9|0
1749098700000|2025-06-05 04:45:00|12302|12296|12301.9|12295.9|12302|12296|12301.9|12295.9|0
1749099000000|2025-06-05 04:50:00|12302|12296|12300.3|12294.3|12302|12296|12300.2|12294.2|0
1749099300000|2025-06-05 04:55:00|12301.9|12295.9|12301.9|12295.9|12301.9|12295.9|12301.9|12295.9|0
1749099600000|2025-06-05 05:00:00|12300.2|12294.2|12296.8|12290.8|12300.2|12294.2|12296|12290|0
1749099900000|2025-06-05 05:05:00|12298.5|12292.5|12298.5|12292.5|12298.5|12292.5|12296.8|12290.8|0
1749100200000|2025-06-05 05:10:00|12300.1|12294.1|12301.8|12295.8|12301.8|12295.8|12300.1|12294.1|0
1749100500000|2025-06-05 05:15:00|12300.2|12294.2|12300.2|12294.2|12303.5|12297.5|12300.1|12294.1|0
1749100800000|2025-06-05 05:20:00|12300.1|12294.1|12301.8|12295.8|12301.8|12295.8|12300.1|12294.1|0
1749101100000|2025-06-05 05:25:00|12300.1|12294.1|12298.5|12292.5|12300.2|12294.2|12298.5|12292.5|0
1749101400000|2025-06-05 05:30:00|12296.8|12290.8|12295.1|12289.1|12296.8|12290.8|12295.1|12289.1|0
1749101700000|2025-06-05 05:35:00|12295.2|12289.2|12295.2|12289.2|12295.2|12289.2|12295.1|12289.1|0
1749102000000|2025-06-05 05:40:00|12296|12290|12296.9|12290.9|12298.5|12292.5|12296|12290|0
1749102300000|2025-06-05 05:45:00|12296.8|12290.8|12295.2|12289.2|12296.9|12290.9|12295.2|12289.2|0
1749102600000|2025-06-05 05:50:00|12293.6|12287.6|12293.6|12287.6|12293.6|12287.6|12293.6|12287.6|0
1749102900000|2025-06-05 05:55:00|12293.5|12287.5|12295.2|12289.2|12295.2|12289.2|12291.8|12285.8|0
1749103200000|2025-06-05 06:00:00|12293.5|12287.5|12289.3|12287.3|12293.5|12288.8|12282.8|12280.8|2
1749103500000|2025-06-05 06:05:00|12289.8|12287.8|12293.3|12291.3|12294.3|12292.3|12287.8|12285.8|6
1749103800000|2025-06-05 06:10:00|12292.8|12290.8|12286.8|12284.8|12293.3|12291.3|12285.8|12283.8|7
1749104100000|2025-06-05 06:15:00|12286.3|12284.3|12286.8|12284.8|12288.3|12286.3|12284.3|12282.3|7
1749104400000|2025-06-05 06:20:00|12287.3|12285.3|12285.8|12283.8|12288.8|12286.8|12285.3|12283.3|4
1749104700000|2025-06-05 06:25:00|12285.3|12283.3|12288.8|12286.8|12289.8|12287.8|12284.8|12282.8|11
1749105000000|2025-06-05 06:30:00|12288.3|12286.3|12290.3|12288.3|12293.3|12291.3|12286.8|12284.8|3
1749105300000|2025-06-05 06:35:00|12289.8|12287.8|12289.8|12287.8|12291.3|12289.3|12288.8|12286.8|1
1749105600000|2025-06-05 06:40:00|12289.3|12287.3|12281.8|12279.8|12289.3|12287.3|12281.3|12279.3|15
1749105900000|2025-06-05 06:45:00|12282.3|12280.3|12282.8|12280.8|12283.3|12281.3|12279.3|12277.3|9
1749106200000|2025-06-05 06:50:00|12282.3|12280.3|12280.8|12278.8|12282.3|12280.3|12278.3|12276.3|32
1749106500000|2025-06-05 06:55:00|12282.3|12280.3|12283.8|12281.8|12283.8|12281.8|12275.8|12273.8|96
1749106800000|2025-06-05 07:00:00|12284.3|12282.3|12319.3|12317.3|12324.3|12322.3|12282.3|12280.3|452
1749107100000|2025-06-05 07:05:00|12318.8|12316.8|12320.8|12318.8|12325.8|12323.8|12313.8|12311.8|184
1749107400000|2025-06-05 07:10:00|12320.3|12318.3|12309.8|12307.8|12320.8|12318.8|12306.8|12304.8|153
1749107700000|2025-06-05 07:15:00|12307.3|12305.3|12304.8|12302.8|12317.8|12315.8|12298.8|12296.8|110
1749108000000|2025-06-05 07:20:00|12304.3|12302.3|12314.8|12312.8|12314.8|12312.8|12303.8|12301.8|64
1749108300000|2025-06-05 07:25:00|12314.3|12312.3|12320.8|12318.8|12321.8|12319.8|12313.8|12311.8|87
1749108600000|2025-06-05 07:30:00|12322|12320|12321|12319|12330|12328|12316.5|12314.5|106
1749108900000|2025-06-05 07:35:00|12321.5|12319.5|12332|12330|12332|12330|12319|12317|71
1749109200000|2025-06-05 07:40:00|12332.3|12330.3|12331.3|12329.3|12341.3|12339.3|12331.3|12329.3|60
1749109500000|2025-06-05 07:45:00|12330.8|12328.8|12321.3|12319.3|12331.3|12329.3|12318.3|12316.3|57
1749109800000|2025-06-05 07:50:00|12321.1|12319.1|12330.6|12328.6|12330.6|12328.6|12320.6|12318.6|29
1749110100000|2025-06-05 07:55:00|12330.1|12328.1|12337.6|12335.6|12339.1|12337.1|12330.1|12328.1|35
1749110400000|2025-06-05 08:00:00|12336.8|12334.8|12337.3|12335.3|12341.8|12339.8|12334.3|12332.3|65
1749110700000|2025-06-05 08:05:00|12336.8|12334.8|12334.3|12332.3|12337.8|12335.8|12331.8|12329.8|23
1749111000000|2025-06-05 08:10:00|12334.9|12332.9|12338.9|12336.9|12341.9|12339.9|12334.4|12332.4|52
1749111300000|2025-06-05 08:15:00|12338.4|12336.4|12341.4|12339.4|12341.9|12339.9|12336.9|12334.9|25
1749111600000|2025-06-05 08:20:00|12340.8|12338.8|12343.3|12341.3|12345.3|12343.3|12335.3|12333.3|15
1749111900000|2025-06-05 08:25:00|12343.8|12341.8|12348.3|12346.3|12349.8|12347.8|12341.3|12339.3|64
1749112200000|2025-06-05 08:30:00|12347.8|12345.8|12351.8|12349.8|12351.8|12349.8|12343.8|12341.8|50
1749112500000|2025-06-05 08:35:00|12352.8|12350.8|12347.8|12345.8|12353.3|12351.3|12345.8|12343.8|32
1749112800000|2025-06-05 08:40:00|12348.3|12346.3|12346.3|12344.3|12349.3|12347.3|12344.3|12342.3|22
1749113100000|2025-06-05 08:45:00|12345.8|12343.8|12344.3|12342.3|12345.8|12343.8|12338.3|12336.3|57
1749113400000|2025-06-05 08:50:00|12344.6|12342.6|12345.6|12343.6|12348.6|12346.6|12339.1|12337.1|34
1749113700000|2025-06-05 08:55:00|12346.1|12344.1|12353.6|12351.6|12356.1|12354.1|12340.6|12338.6|482
1749114000000|2025-06-05 09:00:00|12353.1|12351.1|12355.1|12353.1|12357.1|12355.1|12352.1|12350.1|64
1749114300000|2025-06-05 09:05:00|12356.6|12354.6|12354.1|12352.1|12360.6|12358.6|12353.6|12351.6|61
1749114600000|2025-06-05 09:10:00|12354.3|12352.3|12354.3|12352.3|12355.3|12353.3|12350.3|12348.3|73
1749114900000|2025-06-05 09:15:00|12353.8|12351.8|12365.3|12363.3|12366.3|12364.3|12353.8|12351.8|37
1749115200000|2025-06-05 09:20:00|12365.4|12363.4|12362.4|12360.4|12366.4|12364.4|12361.4|12359.4|54
1749115500000|2025-06-05 09:25:00|12362.9|12360.9|12358.4|12356.4|12366.4|12364.4|12357.4|12355.4|21
1749115800000|2025-06-05 09:30:00|12358.8|12356.8|12359.8|12357.8|12364.8|12362.8|12357.8|12355.8|32
1749116100000|2025-06-05 09:35:00|12359.3|12357.3|12356.8|12354.8|12360.3|12358.3|12355.8|12353.8|23
1749116400000|2025-06-05 09:40:00|12357.3|12355.3|12357.3|12355.3|12358.8|12356.8|12355.8|12353.8|28
1749116700000|2025-06-05 09:45:00|12356.8|12354.8|12350.8|12348.8|12357.8|12355.8|12350.8|12348.8|29
1749117000000|2025-06-05 09:50:00|12350.2|12348.2|12355.7|12353.7|12356.7|12354.7|12348.2|12346.2|35
1749117300000|2025-06-05 09:55:00|12356.2|12354.2|12358.2|12356.2|12359.7|12357.7|12353.2|12351.2|21
1749117600000|2025-06-05 10:00:00|12357.8|12355.8|12362.3|12360.3|12365.8|12363.8|12357.8|12355.8|45
1749117900000|2025-06-05 10:05:00|12361.3|12359.3|12362.3|12360.3|12363.3|12361.3|12356.8|12354.8|34
1749118200000|2025-06-05 10:10:00|12362.4|12360.4|12356.9|12354.9|12362.4|12360.4|12355.9|12353.9|11
1749118500000|2025-06-05 10:15:00|12357.4|12355.4|12358.9|12356.9|12359.4|12357.4|12355.9|12353.9|11
1749118800000|2025-06-05 10:20:00|12359.8|12357.8|12359.3|12357.3|12360.8|12358.8|12356.8|12354.8|22
1749119100000|2025-06-05 10:25:00|12358.8|12356.8|12354.8|12352.8|12358.8|12356.8|12353.8|12351.8|25
1749119400000|2025-06-05 10:30:00|12354.6|12352.6|12355.1|12353.1|12356.6|12354.6|12353.1|12351.1|21
1749119700000|2025-06-05 10:35:00|12355.6|12353.6|12360.6|12358.6|12361.6|12359.6|12355.1|12353.1|29
1749120000000|2025-06-05 10:40:00|12359.6|12357.6|12348.6|12346.6|12359.6|12357.6|12344.6|12342.6|180
1749120300000|2025-06-05 10:45:00|12348.1|12346.1|12348.6|12346.6|12350.1|12348.1|12345.6|12343.6|37
1749120600000|2025-06-05 10:50:00|12350|12348|12352.5|12350.5|12353|12351|12348|12346|535
1749120900000|2025-06-05 10:55:00|12352|12350|12352|12350|12354|12352|12349|12347|28
1749121200000|2025-06-05 11:00:00|12351.2|12349.2|12350.7|12348.7|12359.7|12357.7|12349.2|12347.2|30
1749121500000|2025-06-05 11:05:00|12351.2|12349.2|12346.2|12344.2|12352.2|12350.2|12346.2|12344.2|23
1749121800000|2025-06-05 11:10:00|12347.5|12345.5|12341|12339|12347.5|12345.5|12339.5|12337.5|64
1749122100000|2025-06-05 11:15:00|12341.5|12339.5|12349.5|12347.5|12349.5|12347.5|12341.5|12339.5|53
1749122400000|2025-06-05 11:20:00|12349|12347|12353|12351|12353|12351|12347.5|12345.5|48
1749122700000|2025-06-05 11:25:00|12353.5|12351.5|12348|12346|12355|12353|12346.5|12344.5|40
1749123000000|2025-06-05 11:30:00|12347.3|12345.3|12352.3|12350.3|12354.3|12352.3|12347.3|12345.3|29
1749123300000|2025-06-05 11:35:00|12351.8|12349.8|12337.3|12335.3|12351.8|12349.8|12337.3|12335.3|52
1749123600000|2025-06-05 11:40:00|12337.8|12335.8|12338.8|12336.8|12340.3|12338.3|12332.8|12330.8|35
1749123900000|2025-06-05 11:45:00|12337.8|12335.8|12345.8|12343.8|12345.8|12343.8|12337.8|12335.8|17
1749124200000|2025-06-05 11:50:00|12345|12343|12338|12336|12345|12343|12336|12334|107
1749124500000|2025-06-05 11:55:00|12337.5|12335.5|12331.5|12329.5|12337.5|12335.5|12331|12329|22
1749124800000|2025-06-05 12:00:00|12333.1|12331.1|12327.6|12325.6|12333.1|12331.1|12323.1|12321.1|37
1749125100000|2025-06-05 12:05:00|12327.1|12325.1|12332.6|12330.6|12334.6|12332.6|12323.6|12321.6|23
1749125400000|2025-06-05 12:10:00|12331.3|12329.3|12337.8|12335.8|12337.8|12335.8|12331.3|12329.3|24
1749125700000|2025-06-05 12:15:00|12337.3|12335.3|12332.8|12330.8|12338.3|12336.3|12332.8|12330.8|33
1749126000000|2025-06-05 12:20:00|12332.5|12330.5|12339|12337|12340|12338|12331|12329|24
1749126300000|2025-06-05 12:25:00|12339.5|12337.5|12340|12338|12343|12341|12338.5|12336.5|19
1749126600000|2025-06-05 12:30:00|12339.6|12337.6|12330.6|12328.6|12339.6|12337.6|12327.6|12325.6|50
1749126900000|2025-06-05 12:35:00|12330.1|12328.1|12326.6|12324.6|12330.6|12328.6|12324.6|12322.6|33
1749127200000|2025-06-05 12:40:00|12328.3|12326.3|12324.8|12322.8|12333.3|12331.3|12323.3|12321.3|61
1749127500000|2025-06-05 12:45:00|12324.3|12322.3|12343.8|12341.8|12360.8|12358.8|12323.3|12321.3|544
1749127800000|2025-06-05 12:50:00|12343.3|12341.3|12340.8|12338.8|12352.3|12350.3|12329.3|12327.3|172
1749128100000|2025-06-05 12:55:00|12340.3|12338.3|12329.8|12327.8|12343.8|12341.8|12325.8|12323.8|98
1749128400000|2025-06-05 13:00:00|12329.6|12327.6|12336.1|12334.1|12337.6|12335.6|12329.6|12327.6|52
1749128700000|2025-06-05 13:05:00|12335.6|12333.6|12328.1|12326.1|12336.1|12334.1|12325.6|12323.6|56
1749129000000|2025-06-05 13:10:00|12328.2|12326.2|12306.7|12304.7|12328.7|12326.7|12303.2|12301.2|106
1749129300000|2025-06-05 13:15:00|12306.2|12304.2|12303.7|12301.7|12307.2|12305.2|12292.7|12290.7|350
1749129600000|2025-06-05 13:20:00|12304.5|12302.5|12290.5|12288.5|12305.5|12303.5|12279|12277|347
1749129900000|2025-06-05 13:25:00|12290|12288|12295|12293|12305|12303|12287.5|12285.5|117
1749130200000|2025-06-05 13:30:00|12295.5|12293.5|12272.2|12270.2|12298.2|12296.2|12269.7|12267.7|170
1749130500000|2025-06-05 13:35:00|12272.7|12270.7|12278.7|12276.7|12284.7|12282.7|12266.2|12264.2|89
1749130800000|2025-06-05 13:40:00|12279.6|12277.6|12293.6|12291.6|12296.1|12294.1|12276.6|12274.6|101
1749131100000|2025-06-05 13:45:00|12295.1|12293.1|12290.6|12288.6|12298.6|12296.6|12270.6|12268.6|374
1749131400000|2025-06-05 13:50:00|12289.4|12287.4|12274.9|12272.9|12292.4|12290.4|12270.9|12268.9|155
1749131700000|2025-06-05 13:55:00|12273.4|12271.4|12273.4|12271.4|12276.4|12274.4|12267.4|12265.4|159
1749132000000|2025-06-05 14:00:00|12275.1|12273.1|12297.1|12295.1|12297.1|12295.1|12275.1|12273.1|110
1749132300000|2025-06-05 14:05:00|12296.6|12294.6|12292.1|12290.1|12300.1|12298.1|12289.1|12287.1|86
1749132600000|2025-06-05 14:10:00|12291.2|12289.2|12283.2|12281.2|12298.2|12296.2|12280.2|12278.2|55
1749132900000|2025-06-05 14:15:00|12283.7|12281.7|12287.7|12285.7|12291.7|12289.7|12283.2|12281.2|58
1749133200000|2025-06-05 14:20:00|12288.2|12286.2|12299.7|12297.7|12300.2|12298.2|12285.2|12283.2|42
1749133500000|2025-06-05 14:25:00|12300.2|12298.2|12317.7|12315.7|12317.7|12315.7|12300.2|12298.2|52
1749133800000|2025-06-05 14:30:00|12316.4|12314.4|12315.4|12313.4|12318.9|12316.9|12311.9|12309.9|85
1749134100000|2025-06-05 14:35:00|12314.4|12312.4|12325.4|12323.4|12329.9|12327.9|12299.9|12297.9|454
1749134400000|2025-06-05 14:40:00|12326|12324|12331.5|12329.5|12349.5|12347.5|12322|12320|329
1749134700000|2025-06-05 14:45:00|12332|12330|12333|12331|12345|12343|12330|12328|188
1749135000000|2025-06-05 14:50:00|12333.7|12331.7|12340.7|12338.7|12340.7|12338.7|12331.2|12329.2|72
1749135300000|2025-06-05 14:55:00|12339.7|12337.7|12343.2|12341.2|12343.7|12341.7|12336.7|12334.7|96
1749135600000|2025-06-05 15:00:00|12341.6|12339.6|12334.6|12332.6|12344.1|12342.1|12333.1|12331.1|237
1749135900000|2025-06-05 15:05:00|12334.1|12332.1|12320.1|12318.1|12334.1|12332.1|12319.6|12317.6|255
1749136200000|2025-06-05 15:10:00|12321.9|12319.9|12313.4|12311.4|12322.4|12320.4|12311.9|12309.9|454
1749136500000|2025-06-05 15:15:00|12312.9|12310.9|12322.4|12320.4|12325.9|12323.9|12312.9|12310.9|956
1749136800000|2025-06-05 15:20:00|12321.9|12319.9|12300.4|12298.4|12321.9|12319.9|12299.4|12297.4|964
1749137100000|2025-06-05 15:25:00|12301.4|12299.4|12314.4|12312.4|12314.4|12312.4|12294.4|12292.4|3910
1749137400000|2025-06-05 15:30:00|12315.4|12313.4|12319.9|12317.9|12320.4|12318.4|12313.4|12311.4|1017
1749137700000|2025-06-05 15:35:00|12318.9|12316.9|12310.9|12308.9|12320.4|12318.4|12309.4|12307.4|394
1749138000000|2025-06-05 15:40:00|12310.4|12308.4|12307.9|12305.9|12311.9|12309.9|12304.4|12302.4|109
1749138300000|2025-06-05 15:45:00|12307.4|12305.4|12299.9|12297.9|12308.4|12306.4|12299.9|12297.9|54
1749138600000|2025-06-05 15:50:00|12300.4|12298.4|12301.4|12299.4|12303.9|12301.9|12299.4|12297.4|36
1749138900000|2025-06-05 15:55:00|12301.9|12299.9|12312.4|12310.4|12314.4|12312.4|12299.4|12297.4|152
1749139200000|2025-06-05 16:00:00|12312.9|12310.9|12317.4|12315.4|12318.9|12316.9|12311.4|12309.4|17
1749139500000|2025-06-05 16:05:00|12317.9|12315.9|12316.9|12314.9|12319.9|12317.9|12314.4|12312.4|20
1749139800000|2025-06-05 16:10:00|12317.4|12315.4|12318.9|12316.9|12321.4|12319.4|12316.9|12314.9|63
1749140100000|2025-06-05 16:15:00|12318.4|12316.4|12308.9|12306.9|12318.9|12316.9|12302.9|12300.9|39
1749140400000|2025-06-05 16:20:00|12308.4|12306.4|12314.4|12312.4|12316.9|12314.9|12307.4|12305.4|15
1749140700000|2025-06-05 16:25:00|12313.9|12311.9|12318.9|12316.9|12320.4|12318.4|12312.9|12310.9|29
1749141000000|2025-06-05 16:30:00|12318.4|12316.4|12320.4|12318.4|12322.4|12320.4|12316.9|12314.9|12
1749141300000|2025-06-05 16:35:00|12320.9|12318.9|12313.9|12311.9|12321.4|12319.4|12311.9|12309.9|27
1749141600000|2025-06-05 16:40:00|12313.4|12311.4|12306.9|12304.9|12314.4|12312.4|12305.9|12303.9|46
1749141900000|2025-06-05 16:45:00|12306.4|12304.4|12288.9|12286.9|12306.4|12304.4|12287.4|12285.4|88
1749142200000|2025-06-05 16:50:00|12288.4|12286.4|12285.9|12283.9|12293.4|12291.4|12273.9|12271.9|31
1749142500000|2025-06-05 16:55:00|12286.4|12284.4|12283.9|12281.9|12289.9|12287.9|12282.9|12280.9|11
1749142800000|2025-06-05 17:00:00|12284.4|12282.4|12293.9|12291.9|12297.4|12295.4|12280.4|12278.4|33
1749143100000|2025-06-05 17:05:00|12293.4|12291.4|12301.4|12299.4|12303.4|12301.4|12291.9|12289.9|6
1749143400000|2025-06-05 17:10:00|12300.9|12298.9|12304.4|12302.4|12304.9|12302.9|12299.4|12297.4|15
1749143700000|2025-06-05 17:15:00|12304.9|12302.9|12303.9|12301.9|12307.9|12305.9|12303.9|12301.9|7
1749144000000|2025-06-05 17:20:00|12303.4|12301.4|12310.4|12308.4|12311.9|12309.9|12303.4|12301.4|8
1749144300000|2025-06-05 17:25:00|12309.9|12307.9|12311.4|12309.4|12313.4|12311.4|12308.9|12306.9|4
1749144600000|2025-06-05 17:30:00|12311.9|12309.9|12313.9|12311.9|12315.4|12313.4|12310.4|12308.4|8
1749144900000|2025-06-05 17:35:00|12313.4|12311.4|12313.9|12311.9|12315.9|12313.9|12312.9|12310.9|5
1749145200000|2025-06-05 17:40:00|12314.4|12312.4|12316.9|12314.9|12318.9|12316.9|12313.9|12311.9|15
1749145500000|2025-06-05 17:45:00|12317.4|12315.4|12312.9|12310.9|12317.4|12315.4|12311.4|12309.4|7
1749145800000|2025-06-05 17:50:00|12312.4|12310.4|12307.4|12305.4|12313.4|12311.4|12306.9|12304.9|10
1749146100000|2025-06-05 17:55:00|12307.9|12305.9|12300.4|12298.4|12307.9|12305.9|12298.9|12296.9|5
1749146400000|2025-06-05 18:00:00|12299.9|12297.9|12295.9|12293.9|12303.9|12301.9|12293.9|12291.9|11
1749146700000|2025-06-05 18:05:00|12295.4|12293.4|12292.9|12290.9|12296.4|12294.4|12287.9|12285.9|20
1749147000000|2025-06-05 18:10:00|12293.4|12291.4|12292.4|12290.4|12295.9|12293.9|12288.4|12286.4|8
1749147300000|2025-06-05 18:15:00|12291.9|12289.9|12288.9|12286.9|12292.4|12290.4|12268.9|12266.9|71
1749147600000|2025-06-05 18:20:00|12289.4|12287.4|12300.9|12298.9|12301.9|12299.9|12289.4|12287.4|16
1749147900000|2025-06-05 18:25:00|12301.4|12299.4|12300.4|12298.4|12303.4|12301.4|12297.9|12295.9|11
1749148200000|2025-06-05 18:30:00|12299.9|12297.9|12307.4|12305.4|12307.4|12305.4|12299.4|12297.4|14
1749148500000|2025-06-05 18:35:00|12306.9|12304.9|12304.9|12302.9|12310.4|12308.4|12298.4|12296.4|82
1749148800000|2025-06-05 18:40:00|12307.4|12305.4|12303.9|12301.9|12307.4|12305.4|12298.9|12296.9|32
1749149100000|2025-06-05 18:45:00|12303.4|12301.4|12304.9|12302.9|12306.9|12304.9|12302.4|12300.4|8
1749149400000|2025-06-05 18:50:00|12304.4|12302.4|12303.4|12301.4|12307.4|12305.4|12301.9|12299.9|12
1749149700000|2025-06-05 18:55:00|12303.9|12301.9|12300.9|12298.9|12307.9|12305.9|12300.4|12298.4|12
1749150000000|2025-06-05 19:00:00|12301.4|12299.4|12297.9|12295.9|12302.9|12300.9|12295.9|12293.9|10
1749150300000|2025-06-05 19:05:00|12297.4|12295.4|12303.4|12301.4|12305.9|12303.9|12296.9|12294.9|3
1749150600000|2025-06-05 19:10:00|12303.9|12301.9|12292.4|12290.4|12306.4|12304.4|12291.4|12289.4|7
1749150900000|2025-06-05 19:15:00|12291.9|12289.9|12275.4|12273.4|12296.9|12294.9|12266.9|12264.9|31
1749151200000|2025-06-05 19:20:00|12274.9|12272.9|12269.9|12267.9|12277.4|12275.4|12267.4|12265.4|38
1749151500000|2025-06-05 19:25:00|12269.4|12267.4|12282.9|12280.9|12285.9|12283.9|12267.4|12265.4|10
1749151800000|2025-06-05 19:30:00|12283.4|12281.4|12290.4|12288.4|12292.9|12290.9|12282.9|12280.9|14
1749152100000|2025-06-05 19:35:00|12290.9|12288.9|12303.4|12301.4|12306.9|12304.9|12290.4|12288.4|49
1749152400000|2025-06-05 19:40:00|12304.4|12302.4|12302.9|12300.9|12307.4|12305.4|12298.4|12296.4|29
1749152700000|2025-06-05 19:45:00|12302.4|12300.4|12308.9|12306.9|12311.4|12309.4|12301.4|12299.4|68
1749153000000|2025-06-05 19:50:00|12308.4|12306.4|12292.4|12290.4|12308.4|12306.4|12291.4|12289.4|35
1749153300000|2025-06-05 19:55:00|12291.9|12289.9|12298.1|12292.1|12299.8|12295.4|12290.4|12288.4|27
1749153600000|2025-06-05 20:00:00|12299.1|12293.1|12306.3|12300.3|12307.5|12301.5|12299.1|12293.1|30
1749153900000|2025-06-05 20:05:00|12305.9|12299.9|12306.8|12300.8|12309.3|12303.3|12301.3|12295.3|0
1749154200000|2025-06-05 20:10:00|12306.4|12300.4|12301.8|12295.8|12306.4|12300.4|12301.3|12295.3|0
1749154500000|2025-06-05 20:15:00|12301.5|12295.5|12295|12289|12301.5|12295.5|12290|12284|0
1749154800000|2025-06-05 20:20:00|12295.3|12289.3|12297.9|12291.9|12299.8|12293.8|12294.1|12288.1|0
1749155100000|2025-06-05 20:25:00|12298.2|12292.2|12299.9|12293.9|12304.4|12298.4|12296|12290|0
1749155400000|2025-06-05 20:30:00|12299.8|12293.8|12297.5|12291.5|12301.3|12295.3|12297.2|12291.2|0
1749155700000|2025-06-05 20:35:00|12297.9|12291.9|12292.2|12286.2|12297.9|12291.9|12291.6|12285.6|0
1749156000000|2025-06-05 20:40:00|12291.9|12285.9|12294.1|12288.1|12294.5|12288.5|12290.4|12284.4|0
1749156300000|2025-06-05 20:45:00|12294.5|12288.5|12299.4|12293.4|12299.4|12293.4|12292.2|12286.2|0
1749156600000|2025-06-05 20:50:00|12299.1|12293.1|12294.8|12288.8|12299.4|12293.4|12293.3|12287.3|0
1749156900000|2025-06-05 20:55:00|12294.5|12288.5|12290.2|12284.2|12296|12290|12288|12282|0
1749157200000|2025-06-05 21:00:00|12290.5|12284.5|12289.2|12283.2|12290.5|12284.5|12288.6|12282.6|0
1749157500000|2025-06-05 21:05:00|12289.1|12283.1|12287.6|12281.6|12289.1|12283.1|12286.8|12280.8|0
1749157800000|2025-06-05 21:10:00|12288.1|12282.1|12287.6|12281.6|12292.4|12286.4|12287.6|12281.6|0
1749158100000|2025-06-05 21:15:00|12287.8|12281.8|12287.3|12281.3|12290.2|12284.2|12287.3|12281.3|0
1749158400000|2025-06-05 21:20:00|12287.4|12281.4|12286.4|12280.4|12287.4|12281.4|12285.9|12279.9|0
1749158700000|2025-06-05 21:25:00|12286.2|12280.2|12287.6|12281.6|12288.6|12282.6|12286.2|12280.2|0
1749159000000|2025-06-05 21:30:00|12287.4|12281.4|12285.7|12279.7|12289|12283|12285.7|12279.7|0
1749159300000|2025-06-05 21:35:00|12285.8|12279.8|12287.1|12281.1|12287.8|12281.8|12285.6|12279.6|0
1749159600000|2025-06-05 21:40:00|12286.9|12280.9|12287.1|12281.1|12287.8|12281.8|12286.6|12280.6|0
1749159900000|2025-06-05 21:45:00|12286.8|12280.8|12284.1|12278.1|12287.6|12281.6|12283.8|12277.8|0
1749160200000|2025-06-05 21:50:00|12283.8|12277.8|12284|12278|12284.6|12278.6|12283.3|12277.3|0
1749160500000|2025-06-05 21:55:00|12283.8|12277.8|12280.5|12274.5|12284|12278|12280.5|12274.5|0
1749160800000|2025-06-05 22:00:00|12278.8|12272.8|12286.2|12280.2|12286.5|12280.5|12278.8|12272.8|0
1749161100000|2025-06-05 22:05:00|12286.4|12280.4|12286.5|12280.5|12287.2|12281.2|12285|12279|0
1749161400000|2025-06-05 22:10:00|12286.7|12280.7|12289.3|12283.3|12289.6|12283.6|12285.3|12279.3|0
1749161700000|2025-06-05 22:15:00|12289.4|12283.4|12291.7|12285.7|12291.7|12285.7|12289.1|12283.1|0
1749162000000|2025-06-05 22:20:00|12291.8|12285.8|12292.7|12286.7|12293.2|12287.2|12290.8|12284.8|0
1749162300000|2025-06-05 22:25:00|12292.9|12286.9|12292.2|12286.2|12293|12287|12291.5|12285.5|0
1749162600000|2025-06-05 22:30:00|12292.3|12286.3|12292|12286|12294.9|12288.9|12291.8|12285.8|0
1749162900000|2025-06-05 22:35:00|12292.2|12286.2|12291.5|12285.5|12292.7|12286.7|12290.3|12284.3|0
1749163200000|2025-06-05 22:40:00|12291.3|12285.3|12292.5|12286.5|12293|12287|12291.3|12285.3|0
1749163500000|2025-06-05 22:45:00|12292.7|12286.7|12297.3|12291.3|12297.3|12291.3|12291.5|12285.5|0
1749163800000|2025-06-05 22:50:00|12297.7|12291.7|12302.5|12296.5|12302.8|12296.8|12295.9|12289.9|0
1749164100000|2025-06-05 22:55:00|12302.3|12296.3|12302.9|12296.9|12303.4|12297.4|12301.5|12295.5|0
1749164400000|2025-06-05 23:00:00|12302.8|12296.8|12304.9|12298.9|12305.1|12299.1|12302.2|12296.2|0
1749164700000|2025-06-05 23:05:00|12304.4|12298.4|12301.3|12295.3|12304.9|12298.9|12301.1|12295.1|0
1749165000000|2025-06-05 23:10:00|12301.7|12295.7|12303.9|12297.9|12304.7|12298.7|12301.3|12295.3|0
1749165300000|2025-06-05 23:15:00|12304|12298|12296.5|12290.5|12304.2|12298.2|12295.3|12289.3|0
1749165600000|2025-06-05 23:20:00|12296.6|12290.6|12297|12291|12298.9|12292.9|12296.1|12290.1|0
1749165900000|2025-06-05 23:25:00|12297.3|12291.3|12297.1|12291.1|12300.1|12294.1|12296.8|12290.8|0
1749166200000|2025-06-05 23:30:00|12297.2|12291.2|12296.1|12290.1|12299|12293|12295.8|12289.8|0
1749166500000|2025-06-05 23:35:00|12296.3|12290.3|12297.1|12291.1|12297.7|12291.7|12295.3|12289.3|0
1749166800000|2025-06-05 23:40:00|12297|12291|12300.2|12294.2|12301.8|12295.8|12296.8|12290.8|0
1749167100000|2025-06-05 23:45:00|12300|12294|12300.2|12294.2|12301.1|12295.1|12298.2|12292.2|0
1749167400000|2025-06-05 23:50:00|12300.4|12294.4|12302.4|12296.4|12305.2|12299.2|12300.2|12294.2|0
1749167700000|2025-06-05 23:55:00|12302.5|12296.5|12299.2|12293.2|12303.8|12297.8|12298.9|12292.9|0
1749168000000|2025-06-06 00:00:00|12299.7|12293.7|12306.4|12300.4|12308.9|12302.9|12299.7|12293.7|0
1749168300000|2025-06-06 00:05:00|12306.6|12300.6|12308.4|12302.4|12310.3|12304.3|12304.5|12298.5|0
1749168600000|2025-06-06 00:10:00|12308.3|12302.3|12309.5|12303.5|12310.3|12304.3|12307.2|12301.2|0
1749168900000|2025-06-06 00:15:00|12309.3|12303.3|12316.9|12310.9|12316.9|12310.9|12304.4|12298.4|0
1749169200000|2025-06-06 00:20:00|12316.1|12310.1|12306.9|12300.9|12316.9|12310.9|12306.8|12300.8|0
1749169500000|2025-06-06 00:25:00|12306|12300|12310.2|12304.2|12311.8|12305.8|12303.4|12297.4|0
1749169800000|2025-06-06 00:30:00|12309.3|12303.3|12313.4|12307.4|12313.4|12307.4|12306.8|12300.8|0
1749170100000|2025-06-06 00:35:00|12311.8|12305.8|12311.8|12305.8|12315.2|12309.2|12310.1|12304.1|0
1749170400000|2025-06-06 00:40:00|12313.5|12307.5|12313.5|12307.5|12316.9|12310.9|12313.4|12307.4|0
1749170700000|2025-06-06 00:45:00|12311.8|12305.8|12310.1|12304.1|12313.5|12307.5|12306.7|12300.7|0
1749171000000|2025-06-06 00:50:00|12310.9|12304.9|12315.2|12309.2|12315.2|12309.2|12310.1|12304.1|0
1749171300000|2025-06-06 00:55:00|12315.1|12309.1|12313.5|12307.5|12315.2|12309.2|12313.5|12307.5|0
1749171600000|2025-06-06 01:00:00|12313.6|12307.6|12313.5|12307.5|12313.6|12307.6|12311.9|12305.9|0
1749171900000|2025-06-06 01:05:00|12313.6|12307.6|12311.1|12305.1|12313.6|12307.6|12310.2|12304.2|0
1749172200000|2025-06-06 01:10:00|12311.9|12305.9|12313.6|12307.6|12313.6|12307.6|12310.3|12304.3|0
1749172500000|2025-06-06 01:15:00|12315.2|12309.2|12312.8|12306.8|12315.3|12309.3|12312.8|12306.8|0
1749172800000|2025-06-06 01:20:00|12311.9|12305.9|12308.5|12302.5|12312|12306|12307.7|12301.7|0
1749173100000|2025-06-06 01:25:00|12309.3|12303.3|12313.5|12307.5|12313.5|12307.5|12308.5|12302.5|0
1749173400000|2025-06-06 01:30:00|12312.7|12306.7|12313.5|12307.5|12313.5|12307.5|12311|12305|0
1749173700000|2025-06-06 01:35:00|12315.2|12309.2|12317|12311|12317|12311|12312.7|12306.7|0
1749174000000|2025-06-06 01:40:00|12316.9|12310.9|12320.4|12314.4|12320.4|12314.4|12316.9|12310.9|0
1749174300000|2025-06-06 01:45:00|12318.7|12312.7|12317|12311|12320.4|12314.4|12317|12311|0
1749174600000|2025-06-06 01:50:00|12315.4|12309.4|12313.7|12307.7|12317.1|12311.1|12311.2|12305.2|0
1749174900000|2025-06-06 01:55:00|12313.6|12307.6|12310.3|12304.3|12313.6|12307.6|12310.2|12304.2|0
1749175200000|2025-06-06 02:00:00|12311.9|12305.9|12310.2|12304.2|12312|12306|12309.4|12303.4|0
1749175500000|2025-06-06 02:05:00|12310.3|12304.3|12310.3|12304.3|12310.3|12304.3|12310.2|12304.2|0
1749175800000|2025-06-06 02:10:00|12310.2|12304.2|12310.2|12304.2|12310.3|12304.3|12308.5|12302.5|0
1749176100000|2025-06-06 02:15:00|12310.3|12304.3|12315.2|12309.2|12315.3|12309.3|12310.3|12304.3|0
1749176400000|2025-06-06 02:20:00|12313.6|12307.6|12311.9|12305.9|12313.6|12307.6|12311.8|12305.8|0
1749176700000|2025-06-06 02:25:00|12310.2|12304.2|12311.9|12305.9|12312|12306|12310.2|12304.2|0
1749177000000|2025-06-06 02:30:00|12312|12306|12311.9|12305.9|12312|12306|12311.9|12305.9|0
1749177300000|2025-06-06 02:35:00|12310.2|12304.2|12308.5|12302.5|12310.2|12304.2|12307.7|12301.7|0
1749177600000|2025-06-06 02:40:00|12308.6|12302.6|12310.2|12304.2|12310.3|12304.3|12308.5|12302.5|0
1749177900000|2025-06-06 02:45:00|12310.3|12304.3|12310.3|12304.3|12310.3|12304.3|12308.5|12302.5|0
1749178200000|2025-06-06 02:50:00|12310.2|12304.2|12311.9|12305.9|12312|12306|12310.2|12304.2|0
1749178500000|2025-06-06 02:55:00|12312|12306|12310.3|12304.3|12312|12306|12310.3|12304.3|0
1749178800000|2025-06-06 03:00:00|12309.5|12303.5|12306.9|12300.9|12309.5|12303.5|12306.9|12300.9|0
1749179100000|2025-06-06 03:05:00|12308.6|12302.6|12308.6|12302.6|12308.6|12302.6|12308.6|12302.6|0
1749179400000|2025-06-06 03:10:00|12309.4|12303.4|12310.2|12304.2|12310.3|12304.3|12309.4|12303.4|0
1749179700000|2025-06-06 03:15:00|12310.3|12304.3|12312|12306|12312|12306|12310.2|12304.2|0
1749180000000|2025-06-06 03:20:00|12313.7|12307.7|12315.4|12309.4|12315.4|12309.4|12313.7|12307.7|0
1749180300000|2025-06-06 03:25:00|12315.3|12309.3|12312|12306|12315.3|12309.3|12312|12306|0
1749180600000|2025-06-06 03:30:00|12310.3|12304.3|12310.4|12304.4|12311.2|12305.2|12309.5|12303.5|0
1749180900000|2025-06-06 03:35:00|12311.2|12305.2|12312.1|12306.1|12313.8|12307.8|12310.4|12304.4|0
1749181200000|2025-06-06 03:40:00|12312.9|12306.9|12315.5|12309.5|12315.5|12309.5|12312.9|12306.9|0
1749181500000|2025-06-06 03:45:00|12317.1|12311.1|12313.8|12307.8|12317.2|12311.2|12313.8|12307.8|0
1749181800000|2025-06-06 03:50:00|12315.4|12309.4|12317.2|12311.2|12317.2|12311.2|12315.4|12309.4|0
1749182100000|2025-06-06 03:55:00|12317.1|12311.1|12315.4|12309.4|12317.1|12311.1|12315.4|12309.4|0
1749182400000|2025-06-06 04:00:00|12314.6|12308.6|12312.9|12306.9|12317.1|12311.1|12312.1|12306.1|0
1749182700000|2025-06-06 04:05:00|12313.7|12307.7|12315.4|12309.4|12315.5|12309.5|12313.7|12307.7|0
1749183000000|2025-06-06 04:10:00|12317.1|12311.1|12315.4|12309.4|12317.1|12311.1|12315.4|12309.4|0
1749183300000|2025-06-06 04:15:00|12317.1|12311.1|12315.4|12309.4|12317.1|12311.1|12313.7|12307.7|0
1749183600000|2025-06-06 04:20:00|12313.7|12307.7|12313.7|12307.7|12313.7|12307.7|12312.1|12306.1|0
1749183900000|2025-06-06 04:25:00|12312.1|12306.1|12315.5|12309.5|12315.5|12309.5|12312.1|12306.1|0
1749184200000|2025-06-06 04:30:00|12315.4|12309.4|12313.7|12307.7|12315.4|12309.4|12312.9|12306.9|0
1749184500000|2025-06-06 04:35:00|12313.8|12307.8|12317.1|12311.1|12318|12312|12310.4|12304.4|0
1749184800000|2025-06-06 04:40:00|12317.9|12311.9|12320.5|12314.5|12320.5|12314.5|12317.1|12311.1|0
1749185100000|2025-06-06 04:45:00|12322.2|12316.2|12323.9|12317.9|12323.9|12317.9|12320.5|12314.5|0
1749185400000|2025-06-06 04:50:00|12325.5|12319.5|12325.6|12319.6|12325.6|12319.6|12323.9|12317.9|0
1749185700000|2025-06-06 04:55:00|12325.5|12319.5|12327.3|12321.3|12327.3|12321.3|12323.9|12317.9|0
1749186000000|2025-06-06 05:00:00|12326.4|12320.4|12332.4|12326.4|12332.4|12326.4|12326.4|12320.4|0
1749186300000|2025-06-06 05:05:00|12330.7|12324.7|12330.7|12324.7|12332.4|12326.4|12330.7|12324.7|0
1749186600000|2025-06-06 05:10:00|12329.1|12323.1|12327.4|12321.4|12329.1|12323.1|12326.5|12320.5|0
1749186900000|2025-06-06 05:15:00|12327.3|12321.3|12325.7|12319.7|12329.1|12323.1|12325.7|12319.7|0
1749187200000|2025-06-06 05:20:00|12324.8|12318.8|12325.6|12319.6|12325.7|12319.7|12323.9|12317.9|0
1749187500000|2025-06-06 05:25:00|12325.7|12319.7|12325.7|12319.7|12327.3|12321.3|12324.8|12318.8|0
1749187800000|2025-06-06 05:30:00|12325.6|12319.6|12321|12315|12325.7|12319.7|12319.3|12313.3|0
1749188100000|2025-06-06 05:35:00|12322.7|12316.7|12321|12315|12322.7|12316.7|12321|12315|0
1749188400000|2025-06-06 05:40:00|12321.1|12315.1|12322.8|12316.8|12322.8|12316.8|12319.3|12313.3|0
1749188700000|2025-06-06 05:45:00|12324.4|12318.4|12324.4|12318.4|12324.5|12318.5|12322.7|12316.7|0
1749189000000|2025-06-06 05:50:00|12326.1|12320.1|12322.7|12316.7|12326.1|12320.1|12321|12315|0
1749189300000|2025-06-06 05:55:00|12321|12315|12324.4|12318.4|12325.2|12319.2|12321|12315|0
1749189600000|2025-06-06 06:00:00|12326|12320|12314.7|12312.7|12326|12320.7|12310.7|12308.7|14
1749189900000|2025-06-06 06:05:00|12314.2|12312.2|12308.7|12306.7|12314.7|12312.7|12307.7|12305.7|1
1749190200000|2025-06-06 06:10:00|12309.2|12307.2|12309.2|12307.2|12311.7|12309.7|12306.2|12304.2|8
1749190500000|2025-06-06 06:15:00|12309.7|12307.7|12306.7|12304.7|12312.2|12310.2|12306.7|12304.7|1
1749190800000|2025-06-06 06:20:00|12307.2|12305.2|12311.2|12309.2|12313.2|12311.2|12306.2|12304.2|16
1749191100000|2025-06-06 06:25:00|12312.2|12310.2|12313.2|12311.2|12313.7|12311.7|12309.7|12307.7|34
1749191400000|2025-06-06 06:30:00|12312.7|12310.7|12321.2|12319.2|12325.7|12323.7|12311.2|12309.2|39
1749191700000|2025-06-06 06:35:00|12321.7|12319.7|12318.2|12316.2|12325.7|12323.7|12318.2|12316.2|14
1749192000000|2025-06-06 06:40:00|12316.7|12314.7|12317.2|12315.2|12322.2|12320.2|12315.7|12313.7|30
1749192300000|2025-06-06 06:45:00|12316.7|12314.7|12313.7|12311.7|12318.2|12316.2|12311.2|12309.2|11
1749192600000|2025-06-06 06:50:00|12314.2|12312.2|12318.2|12316.2|12318.2|12316.2|12310.2|12308.2|46
1749192900000|2025-06-06 06:55:00|12317.7|12315.7|12326.2|12324.2|12326.2|12324.2|12315.2|12313.2|60
1749193200000|2025-06-06 07:00:00|12325.2|12323.2|12324.7|12322.7|12330.2|12328.2|12308.7|12306.7|663
1749193500000|2025-06-06 07:05:00|12323.2|12321.2|12309.2|12307.2|12323.2|12321.2|12304.7|12302.7|166
1749193800000|2025-06-06 07:10:00|12308.7|12306.7|12327.2|12325.2|12327.2|12325.2|12308.7|12306.7|126
1749194100000|2025-06-06 07:15:00|12326.7|12324.7|12320.2|12318.2|12327.2|12325.2|12315.2|12313.2|114
1749194400000|2025-06-06 07:20:00|12319.4|12317.4|12329.9|12327.9|12332.4|12330.4|12319.4|12317.4|180
1749194700000|2025-06-06 07:25:00|12330.4|12328.4|12336.4|12334.4|12340.9|12338.9|12330.4|12328.4|133
1749195000000|2025-06-06 07:30:00|12335.7|12333.7|12326.7|12324.7|12343.7|12341.7|12324.2|12322.2|236
1749195300000|2025-06-06 07:35:00|12327.7|12325.7|12340.7|12338.7|12342.7|12340.7|12327.7|12325.7|76
1749195600000|2025-06-06 07:40:00|12340.6|12338.6|12340.6|12338.6|12345.1|12343.1|12335.6|12333.6|65
1749195900000|2025-06-06 07:45:00|12341.1|12339.1|12334.6|12332.6|12343.6|12341.6|12334.6|12332.6|89
1749196200000|2025-06-06 07:50:00|12335.1|12333.1|12347.6|12345.6|12350.1|12348.1|12334.6|12332.6|42
1749196500000|2025-06-06 07:55:00|12348.1|12346.1|12348.1|12346.1|12353.6|12351.6|12346.1|12344.1|71
1749196800000|2025-06-06 08:00:00|12347.7|12345.7|12361.2|12359.2|12361.2|12359.2|12345.2|12343.2|92
1749197100000|2025-06-06 08:05:00|12361.7|12359.7|12357.7|12355.7|12361.7|12359.7|12352.7|12350.7|135
1749197400000|2025-06-06 08:10:00|12357.6|12355.6|12349.6|12347.6|12357.6|12355.6|12348.6|12346.6|258
1749197700000|2025-06-06 08:15:00|12349.1|12347.1|12338.6|12336.6|12351.6|12349.6|12337.6|12335.6|94
1749198000000|2025-06-06 08:20:00|12339.7|12337.7|12332.7|12330.7|12340.2|12338.2|12332.7|12330.7|40
1749198300000|2025-06-06 08:25:00|12333.7|12331.7|12329.7|12327.7|12335.7|12333.7|12329.2|12327.2|57
1749198600000|2025-06-06 08:30:00|12330|12328|12320.5|12318.5|12330|12328|12320.5|12318.5|53
1749198900000|2025-06-06 08:35:00|12320|12318|12318|12316|12326|12324|12315|12313|109
1749199200000|2025-06-06 08:40:00|12317.8|12315.8|12323.8|12321.8|12326.3|12324.3|12316.8|12314.8|94
1749199500000|2025-06-06 08:45:00|12324.3|12322.3|12314.8|12312.8|12324.8|12322.8|12314.8|12312.8|39
1749199800000|2025-06-06 08:50:00|12314.5|12312.5|12314|12312|12316|12314|12310|12308|55
1749200100000|2025-06-06 08:55:00|12314.5|12312.5|12314.5|12312.5|12316|12314|12310|12308|42
1749200400000|2025-06-06 09:00:00|12314.3|12312.3|12320.3|12318.3|12323.3|12321.3|12314.3|12312.3|66
1749200700000|2025-06-06 09:05:00|12319.8|12317.8|12315.3|12313.3|12321.3|12319.3|12310.3|12308.3|62
1749201000000|2025-06-06 09:10:00|12316|12314|12315|12313|12317|12315|12311|12309|44
1749201300000|2025-06-06 09:15:00|12314.5|12312.5|12315|12313|12316|12314|12307|12305|38
1749201600000|2025-06-06 09:20:00|12314.8|12312.8|12322.8|12320.8|12322.8|12320.8|12314.8|12312.8|46
1749201900000|2025-06-06 09:25:00|12323.3|12321.3|12321.3|12319.3|12324.3|12322.3|12319.8|12317.8|62
1749202200000|2025-06-06 09:30:00|12321.2|12319.2|12322.7|12320.7|12323.2|12321.2|12317.2|12315.2|40
1749202500000|2025-06-06 09:35:00|12323.2|12321.2|12328.7|12326.7|12330.2|12328.2|12322.2|12320.2|70
1749202800000|2025-06-06 09:40:00|12328.1|12326.1|12325.1|12323.1|12328.1|12326.1|12322.6|12320.6|48
1749203100000|2025-06-06 09:45:00|12325.6|12323.6|12319.1|12317.1|12325.6|12323.6|12314.1|12312.1|56
1749203400000|2025-06-06 09:50:00|12319.9|12317.9|12320.9|12318.9|12320.9|12318.9|12315.4|12313.4|475
1749203700000|2025-06-06 09:55:00|12320.4|12318.4|12312.9|12310.9|12320.9|12318.9|12312.9|12310.9|26
1749204000000|2025-06-06 10:00:00|12313|12311|12315|12313|12316|12314|12308|12306|38
1749204300000|2025-06-06 10:05:00|12314|12312|12309|12307|12314|12312|12308.5|12306.5|66
1749204600000|2025-06-06 10:10:00|12308.5|12306.5|12309.5|12307.5|12311|12309|12308|12306|48
1749204900000|2025-06-06 10:15:00|12309|12307|12310.5|12308.5|12313|12311|12307|12305|50
1749205200000|2025-06-06 10:20:00|12310.8|12308.8|12298.8|12296.8|12311.8|12309.8|12298.8|12296.8|58
1749205500000|2025-06-06 10:25:00|12298.3|12296.3|12297.8|12295.8|12299.8|12297.8|12294.8|12292.8|42
1749205800000|2025-06-06 10:30:00|12298.1|12296.1|12310.6|12308.6|12311.1|12309.1|12297.1|12295.1|28
1749206100000|2025-06-06 10:35:00|12310.1|12308.1|12310.1|12308.1|12312.1|12310.1|12306.1|12304.1|26
1749206400000|2025-06-06 10:40:00|12308.5|12306.5|12304|12302|12311.5|12309.5|12304|12302|257
1749206700000|2025-06-06 10:45:00|12303.5|12301.5|12304.5|12302.5|12304.5|12302.5|12302.5|12300.5|29
1749207000000|2025-06-06 10:50:00|12305.6|12303.6|12301.6|12299.6|12309.1|12307.1|12301.6|12299.6|33
1749207300000|2025-06-06 10:55:00|12301.1|12299.1|12299.6|12297.6|12302.1|12300.1|12298.1|12296.1|29
1749207600000|2025-06-06 11:00:00|12299.8|12297.8|12300.3|12298.3|12304.8|12302.8|12295.8|12293.8|27
1749207900000|2025-06-06 11:05:00|12300.8|12298.8|12302.3|12300.3|12302.3|12300.3|12299.3|12297.3|190
1749208200000|2025-06-06 11:10:00|12301.9|12299.9|12290.4|12288.4|12301.9|12299.9|12289.9|12287.9|82
1749208500000|2025-06-06 11:15:00|12289.9|12287.9|12295.4|12293.4|12295.9|12293.9|12288.4|12286.4|32
1749208800000|2025-06-06 11:20:00|12296|12294|12301|12299|12302|12300|12295|12293|29
1749209100000|2025-06-06 11:25:00|12302|12300|12301.5|12299.5|12304|12302|12294.5|12292.5|42
1749209400000|2025-06-06 11:30:00|12300.2|12298.2|12306.7|12304.7|12308.2|12306.2|12299.7|12297.7|41
1749209700000|2025-06-06 11:35:00|12307.2|12305.2|12306.7|12304.7|12308.7|12306.7|12305.7|12303.7|15
1749210000000|2025-06-06 11:40:00|12306.3|12304.3|12305.3|12303.3|12306.3|12304.3|12301.8|12299.8|28
1749210300000|2025-06-06 11:45:00|12304.8|12302.8|12307.3|12305.3|12308.3|12306.3|12303.3|12301.3|16
1749210600000|2025-06-06 11:50:00|12308.5|12306.5|12310.5|12308.5|12312.5|12310.5|12307|12305|9
1749210900000|2025-06-06 11:55:00|12311|12309|12310.5|12308.5|12312|12310|12308.5|12306.5|12
1749211200000|2025-06-06 12:00:00|12310.7|12308.7|12317.7|12315.7|12320.7|12318.7|12310.7|12308.7|42
1749211500000|2025-06-06 12:05:00|12318.2|12316.2|12322.2|12320.2|12322.2|12320.2|12316.7|12314.7|14
1749211800000|2025-06-06 12:10:00|12321.5|12319.5|12325|12323|12326.5|12324.5|12317.5|12315.5|25
1749212100000|2025-06-06 12:15:00|12325.5|12323.5|12318|12316|12325.5|12323.5|12317.5|12315.5|24
1749212400000|2025-06-06 12:20:00|12318.8|12316.8|12312.8|12310.8|12318.8|12316.8|12307.8|12305.8|46
1749212700000|2025-06-06 12:25:00|12313.3|12311.3|12313.3|12311.3|12315.3|12313.3|12310.8|12308.8|36
1749213000000|2025-06-06 12:30:00|12313.5|12311.5|12334|12332|12338|12336|12313.5|12311.5|233
1749213300000|2025-06-06 12:35:00|12333.5|12331.5|12333|12331|12337|12335|12328|12326|103
1749213600000|2025-06-06 12:40:00|12331.8|12329.8|12329.8|12327.8|12334.3|12332.3|12325.8|12323.8|61
1749213900000|2025-06-06 12:45:00|12330.3|12328.3|12314.8|12312.8|12332.8|12330.8|12314.3|12312.3|31
1749214200000|2025-06-06 12:50:00|12315.3|12313.3|12323.3|12321.3|12326.8|12324.8|12315.3|12313.3|46
1749214500000|2025-06-06 12:55:00|12325.8|12323.8|12324.3|12322.3|12327.3|12325.3|12323.3|12321.3|40
1749214800000|2025-06-06 13:00:00|12323.8|12321.8|12333.3|12331.3|12333.8|12331.8|12299.3|12297.3|806
1749215100000|2025-06-06 13:05:00|12332.8|12330.8|12352.8|12350.8|12353.8|12351.8|12332.3|12330.3|267
1749215400000|2025-06-06 13:10:00|12353.3|12351.3|12357.8|12355.8|12362.8|12360.8|12344.3|12342.3|165
1749215700000|2025-06-06 13:15:00|12358.3|12356.3|12360.3|12358.3|12362.3|12360.3|12350.3|12348.3|76
1749216000000|2025-06-06 13:20:00|12361.4|12359.4|12359.4|12357.4|12364.9|12362.9|12357.4|12355.4|66
1749216300000|2025-06-06 13:25:00|12358.9|12356.9|12352.9|12350.9|12360.4|12358.4|12350.4|12348.4|83
1749216600000|2025-06-06 13:30:00|12351.3|12349.3|12370.8|12368.8|12375.8|12373.8|12350.3|12348.3|316
1749216900000|2025-06-06 13:35:00|12370.3|12368.3|12378.8|12376.8|12379.3|12377.3|12363.8|12361.8|126
1749217200000|2025-06-06 13:40:00|12379.4|12377.4|12384.4|12382.4|12387.4|12385.4|12378.9|12376.9|252
1749217500000|2025-06-06 13:45:00|12384.9|12382.9|12391.9|12389.9|12394.9|12392.9|12381.4|12379.4|277
1749217800000|2025-06-06 13:50:00|12392.6|12390.6|12387.1|12385.1|12393.6|12391.6|12375.1|12373.1|320
1749218100000|2025-06-06 13:55:00|12387.6|12385.6|12384.1|12382.1|12392.6|12390.6|12379.1|12377.1|138
1749218400000|2025-06-06 14:00:00|12384.6|12382.6|12369.6|12367.6|12384.6|12382.6|12368.1|12366.1|167
1749218700000|2025-06-06 14:05:00|12367.6|12365.6|12375.6|12373.6|12378.1|12376.1|12367.1|12365.1|70
1749219000000|2025-06-06 14:10:00|12375.5|12373.5|12379|12377|12379|12377|12367.5|12365.5|96
1749219300000|2025-06-06 14:15:00|12381|12379|12377.5|12375.5|12382|12380|12372|12370|73
1749219600000|2025-06-06 14:20:00|12377.7|12375.7|12383.2|12381.2|12385.2|12383.2|12375.7|12373.7|71
1749219900000|2025-06-06 14:25:00|12382.7|12380.7|12382.7|12380.7|12386.7|12384.7|12380.2|12378.2|108
1749220200000|2025-06-06 14:30:00|12381.7|12379.7|12376.7|12374.7|12382.2|12380.2|12373.7|12371.7|123
1749220500000|2025-06-06 14:35:00|12377.2|12375.2|12377.7|12375.7|12379.7|12377.7|12371.7|12369.7|108
1749220800000|2025-06-06 14:40:00|12378.4|12376.4|12372.9|12370.9|12381.9|12379.9|12372.4|12370.4|56
1749221100000|2025-06-06 14:45:00|12372.4|12370.4|12376.4|12374.4|12377.9|12375.9|12370.9|12368.9|105
1749221400000|2025-06-06 14:50:00|12376.6|12374.6|12374.1|12372.1|12377.6|12375.6|12371.6|12369.6|69
1749221700000|2025-06-06 14:55:00|12374.6|12372.6|12363.6|12361.6|12375.6|12373.6|12361.1|12359.1|131
1749222000000|2025-06-06 15:00:00|12364.9|12362.9|12374.9|12372.9|12374.9|12372.9|12360.9|12358.9|148
1749222300000|2025-06-06 15:05:00|12375.4|12373.4|12382.9|12380.9|12383.4|12381.4|12374.9|12372.9|191
1749222600000|2025-06-06 15:10:00|12381.3|12379.3|12382.3|12380.3|12387.3|12385.3|12378.3|12376.3|169
1749222900000|2025-06-06 15:15:00|12381.8|12379.8|12365.8|12363.8|12382.3|12380.3|12364.3|12362.3|352
1749223200000|2025-06-06 15:20:00|12366.3|12364.3|12366.3|12364.3|12373.8|12371.8|12361.3|12359.3|384
1749223500000|2025-06-06 15:25:00|12365.8|12363.8|12365.8|12363.8|12369.8|12367.8|12357.8|12355.8|2135
1749223800000|2025-06-06 15:30:00|12367.8|12365.8|12367.3|12365.3|12368.8|12366.8|12359.3|12357.3|1015
1749224100000|2025-06-06 15:35:00|12366.8|12364.8|12362.3|12360.3|12369.8|12367.8|12359.8|12357.8|217
1749224400000|2025-06-06 15:40:00|12362.8|12360.8|12366.3|12364.3|12369.3|12367.3|12361.3|12359.3|160
1749224700000|2025-06-06 15:45:00|12366.8|12364.8|12377.3|12375.3|12377.8|12375.8|12366.3|12364.3|36
1749225000000|2025-06-06 15:50:00|12376.3|12374.3|12374.3|12372.3|12378.8|12376.8|12372.3|12370.3|12
1749225300000|2025-06-06 15:55:00|12374.8|12372.8|12368.8|12366.8|12375.8|12373.8|12365.3|12363.3|24
1749225600000|2025-06-06 16:00:00|12368.3|12366.3|12369.8|12367.8|12370.8|12368.8|12364.3|12362.3|52
1749225900000|2025-06-06 16:05:00|12369.3|12367.3|12370.3|12368.3|12370.3|12368.3|12364.8|12362.8|23
1749226200000|2025-06-06 16:10:00|12369.8|12367.8|12368.3|12366.3|12370.3|12368.3|12365.8|12363.8|15
1749226500000|2025-06-06 16:15:00|12367.8|12365.8|12362.3|12360.3|12368.3|12366.3|12360.3|12358.3|19
1749226800000|2025-06-06 16:20:00|12362.8|12360.8|12360.8|12358.8|12364.3|12362.3|12357.3|12355.3|12
1749227100000|2025-06-06 16:25:00|12361.3|12359.3|12360.3|12358.3|12362.3|12360.3|12358.8|12356.8|8
1749227400000|2025-06-06 16:30:00|12360.8|12358.8|12358.3|12356.3|12363.8|12361.8|12355.8|12353.8|19
1749227700000|2025-06-06 16:35:00|12357.8|12355.8|12354.8|12352.8|12359.8|12357.8|12353.8|12351.8|37
1749228000000|2025-06-06 16:40:00|12354.3|12352.3|12350.3|12348.3|12356.8|12354.8|12347.3|12345.3|29
1749228300000|2025-06-06 16:45:00|12349.8|12347.8|12354.3|12352.3|12355.8|12353.8|12349.8|12347.8|6
1749228600000|2025-06-06 16:50:00|12354.8|12352.8|12348.3|12346.3|12354.8|12352.8|12346.3|12344.3|1
1749228900000|2025-06-06 16:55:00|12348.8|12346.8|12348.8|12346.8|12349.8|12347.8|12343.8|12341.8|23
1749229200000|2025-06-06 17:00:00|12348.3|12346.3|12345.8|12343.8|12350.8|12348.8|12344.8|12342.8|44
1749229500000|2025-06-06 17:05:00|12345.3|12343.3|12342.8|12340.8|12346.3|12344.3|12341.3|12339.3|4
1749229800000|2025-06-06 17:10:00|12343.3|12341.3|12343.3|12341.3|12344.3|12342.3|12338.8|12336.8|1
1749230100000|2025-06-06 17:15:00|12342.3|12340.3|12348.8|12346.8|12348.8|12346.8|12340.8|12338.8|9
1749230400000|2025-06-06 17:20:00|12349.3|12347.3|12348.3|12346.3|12350.8|12348.8|12347.8|12345.8|1
1749230700000|2025-06-06 17:25:00|12347.8|12345.8|12345.8|12343.8|12348.8|12346.8|12345.8|12343.8|2
1749231000000|2025-06-06 17:30:00|12346.3|12344.3|12345.8|12343.8|12348.3|12346.3|12345.8|12343.8|1
1749231300000|2025-06-06 17:35:00|12346.3|12344.3|12345.8|12343.8|12346.8|12344.8|12344.3|12342.3|27
1749231600000|2025-06-06 17:40:00|12346.3|12344.3|12345.3|12343.3|12346.8|12344.8|12342.8|12340.8|7
1749231900000|2025-06-06 17:45:00|12345.8|12343.8|12346.3|12344.3|12348.3|12346.3|12345.3|12343.3|13
1749232200000|2025-06-06 17:50:00|12346.8|12344.8|12344.8|12342.8|12347.8|12345.8|12342.3|12340.3|4
1749232500000|2025-06-06 17:55:00|12345.3|12343.3|12345.3|12343.3|12346.8|12344.8|12344.3|12342.3|0
1749232800000|2025-06-06 18:00:00|12344.8|12342.8|12352.3|12350.3|12354.3|12352.3|12344.8|12342.8|16
1749233100000|2025-06-06 18:05:00|12352.8|12350.8|12354.8|12352.8|12355.3|12353.3|12351.3|12349.3|2
1749233400000|2025-06-06 18:10:00|12354.3|12352.3|12349.3|12347.3|12354.8|12352.8|12349.3|12347.3|3
1749233700000|2025-06-06 18:15:00|12349.8|12347.8|12352.8|12350.8|12353.3|12351.3|12349.3|12347.3|1
1749234000000|2025-06-06 18:20:00|12352.3|12350.3|12351.8|12349.8|12353.3|12351.3|12349.8|12347.8|2
1749234300000|2025-06-06 18:25:00|12351.3|12349.3|12351.3|12349.3|12352.3|12350.3|12349.8|12347.8|0
1749234600000|2025-06-06 18:30:00|12351.8|12349.8|12360.8|12358.8|12364.8|12362.8|12351.3|12349.3|18
1749234900000|2025-06-06 18:35:00|12360.3|12358.3|12359.3|12357.3|12361.8|12359.8|12357.8|12355.8|0
1749235200000|2025-06-06 18:40:00|12358.8|12356.8|12357.3|12355.3|12358.8|12356.8|12354.8|12352.8|0
1749235500000|2025-06-06 18:45:00|12356.8|12354.8|12357.8|12355.8|12358.3|12356.3|12354.3|12352.3|2
1749235800000|2025-06-06 18:50:00|12357.3|12355.3|12358.8|12356.8|12359.3|12357.3|12354.8|12352.8|0
1749236100000|2025-06-06 18:55:00|12358.3|12356.3|12358.8|12356.8|12361.8|12359.8|12357.8|12355.8|9
1749236400000|2025-06-06 19:00:00|12357.8|12355.8|12358.8|12356.8|12360.8|12358.8|12356.8|12354.8|1
1749236700000|2025-06-06 19:05:00|12359.3|12357.3|12356.8|12354.8|12361.3|12359.3|12356.3|12354.3|0
1749237000000|2025-06-06 19:10:00|12356.3|12354.3|12358.3|12356.3|12358.8|12356.8|12355.8|12353.8|0
1749237300000|2025-06-06 19:15:00|12358.8|12356.8|12359.3|12357.3|12359.8|12357.8|12357.8|12355.8|3
1749237600000|2025-06-06 19:20:00|12358.8|12356.8|12360.3|12358.3|12361.3|12359.3|12357.8|12355.8|13
1749237900000|2025-06-06 19:25:00|12359.8|12357.8|12361.3|12359.3|12364.3|12362.3|12359.8|12357.8|17
1749238200000|2025-06-06 19:30:00|12360.8|12358.8|12364.3|12362.3|12364.8|12362.8|12360.3|12358.3|15
1749238500000|2025-06-06 19:35:00|12364.8|12362.8|12358.8|12356.8|12367.3|12365.3|12358.3|12356.3|13
1749238800000|2025-06-06 19:40:00|12359.3|12357.3|12367.8|12365.8|12367.8|12365.8|12359.3|12357.3|12
1749239100000|2025-06-06 19:45:00|12367.3|12365.3|12365.3|12363.3|12370.8|12368.8|12363.3|12361.3|2
1749239400000|2025-06-06 19:50:00|12365.8|12363.8|12374.3|12372.3|12375.8|12373.8|12363.8|12361.8|62
1749239700000|2025-06-06 19:55:00|12373.8|12371.8|12362.2|12356.2|12374.3|12372.3|12359.8|12353.8|34
1749240000000|2025-06-06 20:00:00|12363.4|12357.4|12361.6|12355.6|12366|12360|12360|12354|0
1749240300000|2025-06-06 20:05:00|12361.4|12355.4|12364.6|12358.6|12364.6|12358.6|12361.4|12355.4|0
1749240600000|2025-06-06 20:10:00|12364.5|12358.5|12364.6|12358.6|12366.5|12360.5|12361.9|12355.9|0
1749240900000|2025-06-06 20:15:00|12364.5|12358.5|12367.5|12361.5|12368.1|12362.1|12364.5|12358.5|0
1749241200000|2025-06-06 20:20:00|12367.6|12361.6|12369.6|12363.6|12369.6|12363.6|12365.7|12359.7|0
1749241500000|2025-06-06 20:25:00|12368.4|12362.4|12367.7|12361.7|12369.9|12363.9|12366.5|12360.5|0
1749241800000|2025-06-06 20:30:00|12368.1|12362.1|12367.5|12361.5|12369.1|12363.1|12366.9|12360.9|0
1749242100000|2025-06-06 20:35:00|12367.6|12361.6|12369.6|12363.6|12369.6|12363.6|12367.5|12361.5|0
1749242400000|2025-06-06 20:40:00|12369.4|12363.4|12368.4|12362.4|12369.6|12363.6|12367.5|12361.5|0
1749242700000|2025-06-06 20:45:00|12368.1|12362.1|12367.5|12361.5|12368.7|12362.7|12366.5|12360.5|0
1749243000000|2025-06-06 20:50:00|12367.2|12361.2|12369.1|12363.1|12369.1|12363.1|12366|12360|0
1749243300000|2025-06-06 20:55:00|12368.7|12362.7|12367.2|12361.2|12369.4|12363.4|12366.2|12360.2|0
1749420000000|2025-06-08 22:00:00|12362.6|12356.6|12360|12354|12362.7|12356.7|12358.6|12352.6|0
1749420300000|2025-06-08 22:05:00|12359.8|12353.8|12357.8|12351.8|12362.9|12356.9|12356.8|12350.8|0
1749420600000|2025-06-08 22:10:00|12358|12352|12348.9|12342.9|12358|12352|12348.9|12342.9|0
1749420900000|2025-06-08 22:15:00|12348.7|12342.7|12344.8|12338.8|12349.1|12343.1|12343.1|12337.1|0
1749421200000|2025-06-08 22:20:00|12345|12339|12344|12338|12349.4|12343.4|12341.7|12335.7|0
1749421500000|2025-06-08 22:25:00|12345|12339|12346.7|12340.7|12347.7|12341.7|12343.5|12337.5|0
1749421800000|2025-06-08 22:30:00|12346.5|12340.5|12346.4|12340.4|12347.7|12341.7|12343.3|12337.3|0
1749422100000|2025-06-08 22:35:00|12346.3|12340.3|12342.9|12336.9|12346.7|12340.7|12341.6|12335.6|0
1749422400000|2025-06-08 22:40:00|12341.9|12335.9|12343.3|12337.3|12344.3|12338.3|12341.1|12335.1|0
1749422700000|2025-06-08 22:45:00|12342.8|12336.8|12340.7|12334.7|12343.8|12337.8|12338.5|12332.5|0
1749423000000|2025-06-08 22:50:00|12341.1|12335.1|12342.8|12336.8|12343.1|12337.1|12340.4|12334.4|0
1749423300000|2025-06-08 22:55:00|12342.6|12336.6|12342.8|12336.8|12344.1|12338.1|12341.6|12335.6|0
1749423600000|2025-06-08 23:00:00|12342.9|12336.9|12343.5|12337.5|12345|12339|12340|12334|0
1749423900000|2025-06-08 23:05:00|12343.6|12337.6|12340.9|12334.9|12345.7|12339.7|12340.6|12334.6|0
1749424200000|2025-06-08 23:10:00|12340.5|12334.5|12343.8|12337.8|12344.5|12338.5|12339.2|12333.2|0
1749424500000|2025-06-08 23:15:00|12343.6|12337.6|12346|12340|12346.9|12340.9|12342.9|12336.9|0
1749424800000|2025-06-08 23:20:00|12345.8|12339.8|12345.3|12339.3|12346.5|12340.5|12342.8|12336.8|0
1749425100000|2025-06-08 23:25:00|12345.2|12339.2|12346.2|12340.2|12347.2|12341.2|12343.8|12337.8|0
1749425400000|2025-06-08 23:30:00|12346.4|12340.4|12346.5|12340.5|12346.9|12340.9|12345|12339|0
1749425700000|2025-06-08 23:35:00|12346.9|12340.9|12346|12340|12348.4|12342.4|12345.5|12339.5|0
1749426000000|2025-06-08 23:40:00|12346.4|12340.4|12348.2|12342.2|12348.7|12342.7|12346.4|12340.4|0
1749426300000|2025-06-08 23:45:00|12347.5|12341.5|12348.1|12342.1|12350.8|12344.8|12347.2|12341.2|0
1749426600000|2025-06-08 23:50:00|12347.9|12341.9|12348.1|12342.1|12348.9|12342.9|12346.9|12340.9|0
1749426900000|2025-06-08 23:55:00|12348.6|12342.6|12349.4|12343.4|12352.3|12346.3|12348.4|12342.4|0
1749427200000|2025-06-09 00:00:00|12349.8|12343.8|12351.5|12345.5|12351.8|12345.8|12347|12341|0
1749427500000|2025-06-09 00:05:00|12351.3|12345.3|12353.9|12347.9|12353.9|12347.9|12351.3|12345.3|0
1749427800000|2025-06-09 00:10:00|12353.8|12347.8|12356|12350|12356|12350|12351.6|12345.6|0
1749428100000|2025-06-09 00:15:00|12356.7|12350.7|12356.6|12350.6|12363.3|12357.3|12354.9|12348.9|0
1749428400000|2025-06-09 00:20:00|12355|12349|12349.9|12343.9|12355|12349|12349|12343|0
1749428700000|2025-06-09 00:25:00|12349.8|12343.8|12353.2|12347.2|12353.2|12347.2|12349.8|12343.8|0
1749429000000|2025-06-09 00:30:00|12354.9|12348.9|12353.1|12347.1|12356.6|12350.6|12353.1|12347.1|0
1749429300000|2025-06-09 00:35:00|12353.2|12347.2|12351.5|12345.5|12354.9|12348.9|12351.4|12345.4|0
1749429600000|2025-06-09 00:40:00|12350.7|12344.7|12353.1|12347.1|12354.8|12348.8|12349.8|12343.8|0
1749429900000|2025-06-09 00:45:00|12354.8|12348.8|12354.8|12348.8|12355.6|12349.6|12354.8|12348.8|0
1749430200000|2025-06-09 00:50:00|12354.7|12348.7|12354.7|12348.7|12356.4|12350.4|12354.7|12348.7|0
1749430500000|2025-06-09 00:55:00|12355.5|12349.5|12356.4|12350.4|12356.4|12350.4|12354.7|12348.7|0
1749430800000|2025-06-09 01:00:00|12354.7|12348.7|12354.7|12348.7|12356.4|12350.4|12353|12347|0
1749431100000|2025-06-09 01:05:00|12353.9|12347.9|12354.7|12348.7|12355.5|12349.5|12353|12347|0
1749431400000|2025-06-09 01:10:00|12354.6|12348.6|12354.8|12348.8|12356.4|12350.4|12353|12347|0
1749431700000|2025-06-09 01:15:00|12354.7|12348.7|12354.7|12348.7|12354.8|12348.8|12354.7|12348.7|0
1749432000000|2025-06-09 01:20:00|12354.6|12348.6|12354.7|12348.7|12354.7|12348.7|12353|12347|0
1749432300000|2025-06-09 01:25:00|12354.6|12348.6|12354.7|12348.7|12354.7|12348.7|12353.8|12347.8|0
1749432600000|2025-06-09 01:30:00|12354.6|12348.6|12351.3|12345.3|12354.6|12348.6|12351.3|12345.3|0
1749432900000|2025-06-09 01:35:00|12351.4|12345.4|12349.6|12343.6|12353|12347|12349.6|12343.6|0
1749433200000|2025-06-09 01:40:00|12349.7|12343.7|12351.3|12345.3|12353|12347|12349.6|12343.6|0
1749433500000|2025-06-09 01:45:00|12352.2|12346.2|12353|12347|12353.9|12347.9|12352.2|12346.2|0
1749434100000|2025-06-09 01:55:00|12354.7|12348.7|12354.7|12348.7|12354.7|12348.7|12354.7|12348.7|0
1749434400000|2025-06-09 02:00:00|12354.6|12348.6|12358.1|12352.1|12358.1|12352.1|12354.6|12348.6|0
1749434700000|2025-06-09 02:05:00|12356.4|12350.4|12353|12347|12356.4|12350.4|12351.3|12345.3|0
1749435000000|2025-06-09 02:10:00|12352.9|12346.9|12353|12347|12353|12347|12351.3|12345.3|0
1749435300000|2025-06-09 02:15:00|12351.3|12345.3|12349.7|12343.7|12351.3|12345.3|12349.6|12343.6|0
1749435600000|2025-06-09 02:20:00|12349.6|12343.6|12348|12342|12349.6|12343.6|12346.2|12340.2|0
1749435900000|2025-06-09 02:25:00|12347.9|12341.9|12349.6|12343.6|12349.6|12343.6|12347.9|12341.9|0
1749436200000|2025-06-09 02:30:00|12349.5|12343.5|12348.7|12342.7|12349.6|12343.6|12347.8|12341.8|0
1749436500000|2025-06-09 02:35:00|12347.9|12341.9|12347.1|12341.1|12349.6|12343.6|12347.1|12341.1|0
1749436800000|2025-06-09 02:40:00|12346.3|12340.3|12348|12342|12348|12342|12346.2|12340.2|0
1749437100000|2025-06-09 02:45:00|12347.9|12341.9|12346.3|12340.3|12348|12342|12346.2|12340.2|0
1749437400000|2025-06-09 02:50:00|12347.1|12341.1|12348|12342|12348.9|12342.9|12347.1|12341.1|0
1749437700000|2025-06-09 02:55:00|12348.8|12342.8|12351.3|12345.3|12351.4|12345.4|12348.8|12342.8|0
1749438000000|2025-06-09 03:00:00|12349.6|12343.6|12349.7|12343.7|12349.7|12343.7|12348|12342|0
1749438300000|2025-06-09 03:05:00|12349.6|12343.6|12346.2|12340.2|12349.7|12343.7|12346.2|12340.2|0
1749438600000|2025-06-09 03:10:00|12345.4|12339.4|12343|12337|12346.3|12340.3|12342.9|12336.9|0
1749438900000|2025-06-09 03:15:00|12342.9|12336.9|12344.6|12338.6|12344.6|12338.6|12342.9|12336.9|0
1749439200000|2025-06-09 03:20:00|12344.5|12338.5|12342.9|12336.9|12344.6|12338.6|12342|12336|0
1749439800000|2025-06-09 03:30:00|12344.5|12338.5|12346.2|12340.2|12346.2|12340.2|12342.9|12336.9|0
1749440100000|2025-06-09 03:35:00|12346.3|12340.3|12346.3|12340.3|12346.3|12340.3|12344.6|12338.6|0
1749440400000|2025-06-09 03:40:00|12345.4|12339.4|12346.3|12340.3|12346.3|12340.3|12344.5|12338.5|0
1749440700000|2025-06-09 03:45:00|12346.2|12340.2|12346.3|12340.3|12346.3|12340.3|12343|12337|0
1749441000000|2025-06-09 03:50:00|12345.5|12339.5|12344.7|12338.7|12345.5|12339.5|12344.6|12338.6|0
1749441300000|2025-06-09 03:55:00|12345.5|12339.5|12344.7|12338.7|12345.5|12339.5|12344.7|12338.7|0
1749441600000|2025-06-09 04:00:00|12344.6|12338.6|12347.2|12341.2|12347.2|12341.2|12343|12337|0
1749441900000|2025-06-09 04:05:00|12346.4|12340.4|12348.1|12342.1|12348.1|12342.1|12346.3|12340.3|0
1749442200000|2025-06-09 04:10:00|12348|12342|12346.4|12340.4|12348.1|12342.1|12346.4|12340.4|0
1749442800000|2025-06-09 04:20:00|12346.3|12340.3|12345.5|12339.5|12346.3|12340.3|12344.6|12338.6|0
1749443100000|2025-06-09 04:25:00|12344.7|12338.7|12344.6|12338.6|12346.4|12340.4|12344.6|12338.6|0
1749443400000|2025-06-09 04:30:00|12343.8|12337.8|12344.7|12338.7|12344.7|12338.7|12343|12337|0
1749443700000|2025-06-09 04:35:00|12345.5|12339.5|12346.4|12340.4|12346.4|12340.4|12345.5|12339.5|0
1749444000000|2025-06-09 04:40:00|12346.3|12340.3|12344.7|12338.7|12346.3|12340.3|12343.8|12337.8|0
1749444300000|2025-06-09 04:45:00|12345.5|12339.5|12346.4|12340.4|12346.4|12340.4|12344.7|12338.7|0
1749444600000|2025-06-09 04:50:00|12346.3|12340.3|12346.4|12340.4|12346.4|12340.4|12344.7|12338.7|0
1749444900000|2025-06-09 04:55:00|12348.1|12342.1|12348.1|12342.1|12348.1|12342.1|12348.1|12342.1|0
1749445200000|2025-06-09 05:00:00|12346.4|12340.4|12343.9|12337.9|12347.3|12341.3|12343|12337|0
1749445500000|2025-06-09 05:05:00|12343.1|12337.1|12339.7|12333.7|12343.9|12337.9|12339.7|12333.7|0
1749445800000|2025-06-09 05:10:00|12341.3|12335.3|12343.1|12337.1|12343.9|12337.9|12341.3|12335.3|0
1749446100000|2025-06-09 05:15:00|12341.4|12335.4|12341.4|12335.4|12341.4|12335.4|12341.3|12335.3|0
1749446400000|2025-06-09 05:20:00|12342.2|12336.2|12343.1|12337.1|12343.1|12337.1|12342.2|12336.2|0
1749446700000|2025-06-09 05:25:00|12343.9|12337.9|12344.7|12338.7|12344.8|12338.8|12343.9|12337.9|0
1749447000000|2025-06-09 05:30:00|12344.8|12338.8|12346.4|12340.4|12346.4|12340.4|12344.7|12338.7|0
1749447300000|2025-06-09 05:35:00|12344.7|12338.7|12344.7|12338.7|12346.4|12340.4|12344.7|12338.7|0
1749447600000|2025-06-09 05:40:00|12343|12337|12344.7|12338.7|12344.8|12338.8|12343|12337|0
1749447900000|2025-06-09 05:45:00|12344.6|12338.6|12346.4|12340.4|12346.4|12340.4|12344.6|12338.6|0
1749448200000|2025-06-09 05:50:00|12344.8|12338.8|12346.4|12340.4|12346.4|12340.4|12344.7|12338.7|0
1749448500000|2025-06-09 05:55:00|12346.5|12340.5|12349.8|12343.8|12349.8|12343.8|12346.5|12340.5|0
1749448800000|2025-06-09 06:00:00|12350.6|12344.6|12349.8|12343.8|12353.1|12347.1|12349.7|12343.7|0
1749449100000|2025-06-09 06:05:00|12349.7|12343.7|12348.1|12342.1|12351.4|12345.4|12348|12342|0
1749449400000|2025-06-09 06:10:00|12348|12342|12343.1|12337.1|12348.1|12342.1|12341.3|12335.3|0
1749449700000|2025-06-09 06:15:00|12342.3|12336.3|12342.3|12336.3|12343.1|12337.1|12341.4|12335.4|0
1749450000000|2025-06-09 06:20:00|12341.4|12335.4|12341.4|12335.4|12341.5|12335.5|12339.8|12333.8|0
1749450300000|2025-06-09 06:25:00|12341.5|12335.5|12341.5|12335.5|12341.5|12335.5|12341.4|12335.4|0
1749450600000|2025-06-09 06:30:00|12339.8|12333.8|12339.8|12333.8|12341.5|12335.5|12338.1|12332.1|0
1749450900000|2025-06-09 06:35:00|12339.9|12333.9|12339.8|12333.8|12341.6|12335.6|12339.8|12333.8|0
1749451200000|2025-06-09 06:40:00|12341.5|12335.5|12338.2|12332.2|12343.2|12337.2|12338.2|12332.2|0
1749451500000|2025-06-09 06:45:00|12339.9|12333.9|12341.6|12335.6|12341.7|12335.7|12338.2|12332.2|0
1749451800000|2025-06-09 06:50:00|12340|12334|12341.8|12335.8|12341.8|12335.8|12338.3|12332.3|0
1749452100000|2025-06-09 06:55:00|12341.7|12335.7|12338.4|12332.4|12341.8|12335.8|12336.7|12330.7|0
1749452400000|2025-06-09 07:00:00|12337.6|12331.6|12358.3|12352.3|12358.3|12352.3|12337.6|12331.6|0
1749452700000|2025-06-09 07:05:00|12360|12354|12343.4|12337.4|12360|12354|12343.4|12337.4|0
1749453000000|2025-06-09 07:10:00|12341.8|12335.8|12345|12339|12346.7|12340.7|12338.3|12332.3|0
1749453300000|2025-06-09 07:15:00|12341.7|12335.7|12330|12324|12348.4|12342.4|12330|12324|0
1749453600000|2025-06-09 07:20:00|12328.4|12322.4|12343.4|12337.4|12345.1|12339.1|12328.4|12322.4|0
1749453900000|2025-06-09 07:25:00|12341.7|12335.7|12338.4|12332.4|12345.1|12339.1|12336.7|12330.7|0
1749454200000|2025-06-09 07:30:00|12340.1|12334.1|12338.5|12332.5|12343.5|12337.5|12335.1|12329.1|0
1749454500000|2025-06-09 07:35:00|12336.9|12330.9|12338.5|12332.5|12338.6|12332.6|12331.9|12325.9|0
1749454800000|2025-06-09 07:40:00|12336.9|12330.9|12340.3|12334.3|12340.3|12334.3|12330.3|12324.3|0
1749455100000|2025-06-09 07:45:00|12338.6|12332.6|12341.9|12335.9|12341.9|12335.9|12335.2|12329.2|0
1749455400000|2025-06-09 07:50:00|12342.7|12336.7|12340.3|12334.3|12345.3|12339.3|12338.6|12332.6|0
1749455700000|2025-06-09 07:55:00|12338.6|12332.6|12343.6|12337.6|12343.6|12337.6|12337|12331|0
1749456000000|2025-06-09 08:00:00|12345.3|12339.3|12340.4|12334.4|12345.3|12339.3|12337|12331|0
1749456300000|2025-06-09 08:05:00|12338.7|12332.7|12343.7|12337.7|12347|12341|12337.1|12331.1|0
1749456600000|2025-06-09 08:10:00|12345.4|12339.4|12342|12336|12345.4|12339.4|12337|12331|0
1749456900000|2025-06-09 08:15:00|12342.8|12336.8|12342|12336|12345.3|12339.3|12342|12336|0
1749457200000|2025-06-09 08:20:00|12340.4|12334.4|12338.7|12332.7|12340.4|12334.4|12335.4|12329.4|0
1749457500000|2025-06-09 08:25:00|12338.6|12332.6|12340.2|12334.2|12343.6|12337.6|12337.8|12331.8|0
1749457800000|2025-06-09 08:30:00|12341|12335|12340.1|12334.1|12341.9|12335.9|12337.7|12331.7|0
1749458100000|2025-06-09 08:35:00|12340.2|12334.2|12341.8|12335.8|12345.2|12339.2|12340.2|12334.2|0
1749458400000|2025-06-09 08:40:00|12342.7|12336.7|12348.4|12342.4|12348.5|12342.5|12341.8|12335.8|0
1749458700000|2025-06-09 08:45:00|12350.1|12344.1|12351.9|12345.9|12351.9|12345.9|12346.8|12340.8|0
1749459000000|2025-06-09 08:50:00|12352|12346|12353.7|12347.7|12355.3|12349.3|12351.9|12345.9|0
1749459300000|2025-06-09 08:55:00|12355.4|12349.4|12355.3|12349.3|12358.7|12352.7|12353.7|12347.7|0
1749459600000|2025-06-09 09:00:00|12357|12351|12355.3|12349.3|12357|12351|12353.6|12347.6|0
1749459900000|2025-06-09 09:05:00|12353.6|12347.6|12347|12341|12357|12351|12345.3|12339.3|0
1749460200000|2025-06-09 09:10:00|12348.6|12342.6|12348.7|12342.7|12352.8|12346.8|12347|12341|0
1749460500000|2025-06-09 09:15:00|12347|12341|12345.3|12339.3|12350.3|12344.3|12345.3|12339.3|0
1749460800000|2025-06-09 09:20:00|12347|12341|12343.7|12337.7|12347|12341|12340.3|12334.3|0
1749461100000|2025-06-09 09:25:00|12342|12336|12347.1|12341.1|12347.1|12341.1|12342|12336|0
1749461400000|2025-06-09 09:30:00|12345.4|12339.4|12347.1|12341.1|12348.7|12342.7|12345.4|12339.4|0
1749461700000|2025-06-09 09:35:00|12346.2|12340.2|12342|12336|12348.7|12342.7|12340.4|12334.4|0
1749462000000|2025-06-09 09:40:00|12342.1|12336.1|12342.1|12336.1|12342.1|12336.1|12340.4|12334.4|0
1749462300000|2025-06-09 09:45:00|12342|12336|12342|12336|12343.7|12337.7|12342|12336|0
1749462600000|2025-06-09 09:50:00|12343.7|12337.7|12345.3|12339.3|12345.4|12339.4|12343.6|12337.6|0
1749462900000|2025-06-09 09:55:00|12343.6|12337.6|12342|12336|12343.6|12337.6|12340.3|12334.3|0
1749463200000|2025-06-09 10:00:00|12341.9|12335.9|12345.3|12339.3|12345.3|12339.3|12340.3|12334.3|0
1749463500000|2025-06-09 10:05:00|12343.7|12337.7|12340.3|12334.3|12343.7|12337.7|12340.3|12334.3|0
1749463800000|2025-06-09 10:10:00|12342|12336|12338.7|12332.7|12343.7|12337.7|12337|12331|0
1749464100000|2025-06-09 10:15:00|12340.3|12334.3|12340.3|12334.3|12342|12336|12338.7|12332.7|0
1749464400000|2025-06-09 10:20:00|12342|12336|12340.3|12334.3|12342|12336|12338.6|12332.6|0
1749464700000|2025-06-09 10:25:00|12340.2|12334.2|12336.9|12330.9|12340.3|12334.3|12336.9|12330.9|0
1749465000000|2025-06-09 10:30:00|12338.6|12332.6|12340.3|12334.3|12342|12336|12338.6|12332.6|0
1749465300000|2025-06-09 10:35:00|12338.6|12332.6|12343.6|12337.6|12343.6|12337.6|12338.6|12332.6|0
1749465600000|2025-06-09 10:40:00|12341.9|12335.9|12335.3|12329.3|12343.6|12337.6|12335.3|12329.3|0
1749465900000|2025-06-09 10:45:00|12336.1|12330.1|12333.6|12327.6|12336.9|12330.9|12331.9|12325.9|0
1749466200000|2025-06-09 10:50:00|12334.4|12328.4|12331.9|12325.9|12335.3|12329.3|12331.9|12325.9|0
1749466500000|2025-06-09 10:55:00|12330.2|12324.2|12332|12326|12332|12326|12330.2|12324.2|0
1749466800000|2025-06-09 11:00:00|12333.6|12327.6|12332.1|12326.1|12335.4|12329.4|12330.4|12324.4|0
1749467100000|2025-06-09 11:05:00|12330.4|12324.4|12333.8|12327.8|12333.8|12327.8|12330.4|12324.4|0
1749467400000|2025-06-09 11:10:00|12332.1|12326.1|12330.4|12324.4|12333.8|12327.8|12328.7|12322.7|0
1749467700000|2025-06-09 11:15:00|12330.5|12324.5|12333.8|12327.8|12338.8|12332.8|12328.8|12322.8|0
1749468000000|2025-06-09 11:20:00|12332.1|12326.1|12328.9|12322.9|12335.5|12329.5|12328.9|12322.9|0
1749468300000|2025-06-09 11:25:00|12330.5|12324.5|12328.8|12322.8|12332.1|12326.1|12328.8|12322.8|0
1749468600000|2025-06-09 11:30:00|12328.9|12322.9|12332.3|12326.3|12333.9|12327.9|12328.8|12322.8|0
1749468900000|2025-06-09 11:35:00|12330.6|12324.6|12332.4|12326.4|12335.7|12329.7|12330.6|12324.6|0
1749469200000|2025-06-09 11:40:00|12334|12328|12329|12323|12334.1|12328.1|12329|12323|0
1749469500000|2025-06-09 11:45:00|12330.6|12324.6|12322.3|12316.3|12330.6|12324.6|12320.6|12314.6|0
1749469800000|2025-06-09 11:50:00|12322.4|12316.4|12319.1|12313.1|12324|12318|12319|12313|0
1749470100000|2025-06-09 11:55:00|12320.7|12314.7|12315.7|12309.7|12320.8|12314.8|12315.7|12309.7|0
1749470400000|2025-06-09 12:00:00|12314.9|12308.9|12309.1|12303.1|12315.8|12309.8|12307.4|12301.4|0
1749470700000|2025-06-09 12:05:00|12307.5|12301.5|12310.7|12304.7|12312.4|12306.4|12307.4|12301.4|0
1749471000000|2025-06-09 12:10:00|12312.4|12306.4|12309|12303|12314.1|12308.1|12307.3|12301.3|0
1749471300000|2025-06-09 12:15:00|12308.2|12302.2|12312.4|12306.4|12312.4|12306.4|12305.6|12299.6|0
1749471600000|2025-06-09 12:20:00|12310.7|12304.7|12310.8|12304.8|12312.5|12306.5|12307.5|12301.5|0
1749471900000|2025-06-09 12:25:00|12312.5|12306.5|12315.8|12309.8|12315.8|12309.8|12311.6|12305.6|0
1749472200000|2025-06-09 12:30:00|12315.7|12309.7|12317.4|12311.4|12320.7|12314.7|12315.7|12309.7|0
1749472500000|2025-06-09 12:35:00|12315.7|12309.7|12322.4|12316.4|12324|12318|12315.7|12309.7|0
1749472800000|2025-06-09 12:40:00|12320.7|12314.7|12315.8|12309.8|12320.7|12314.7|12315.8|12309.8|0
1749473100000|2025-06-09 12:45:00|12314.1|12308.1|12314.1|12308.1|12314.2|12308.2|12312.4|12306.4|0
1749473400000|2025-06-09 12:50:00|12312.4|12306.4|12312.4|12306.4|12315.7|12309.7|12310.8|12304.8|0
1749473700000|2025-06-09 12:55:00|12310.7|12304.7|12312.3|12306.3|12314|12308|12309|12303|0
1749474000000|2025-06-09 13:00:00|12314|12308|12319|12313|12319.1|12313.1|12314|12308|0
1749474300000|2025-06-09 13:05:00|12317.4|12311.4|12319|12313|12320.7|12314.7|12317.3|12311.3|0
1749474600000|2025-06-09 13:10:00|12318.1|12312.1|12319|12313|12320.6|12314.6|12317.3|12311.3|0
1749474900000|2025-06-09 13:15:00|12320.6|12314.6|12312.3|12306.3|12320.6|12314.6|12312.3|12306.3|0
1749475200000|2025-06-09 13:20:00|12312.2|12306.2|12319|12313|12320.7|12314.7|12312.2|12306.2|0
1749475500000|2025-06-09 13:25:00|12319.1|12313.1|12320.6|12314.6|12320.7|12314.7|12318.9|12312.9|0
1749475800000|2025-06-09 13:30:00|12320.5|12314.5|12318.5|12312.5|12325.3|12319.3|12316.8|12310.8|0
1749476100000|2025-06-09 13:35:00|12318.4|12312.4|12325.2|12319.2|12330.2|12324.2|12316.8|12310.8|0
1749476400000|2025-06-09 13:40:00|12326.8|12320.8|12333.6|12327.6|12335.2|12329.2|12326.8|12320.8|0
1749476700000|2025-06-09 13:45:00|12333.5|12327.5|12335.3|12329.3|12337|12331|12330.2|12324.2|0
1749477000000|2025-06-09 13:50:00|12333.6|12327.6|12333.6|12327.6|12335.3|12329.3|12330.3|12324.3|0
1749477300000|2025-06-09 13:55:00|12333.7|12327.7|12331.8|12325.8|12335.3|12329.3|12331.8|12325.8|0
1749477600000|2025-06-09 14:00:00|12331.9|12325.9|12335.2|12329.2|12336.9|12330.9|12331.7|12325.7|0
1749477900000|2025-06-09 14:05:00|12336.8|12330.8|12336.9|12330.9|12338.6|12332.6|12333.5|12327.5|0
1749478200000|2025-06-09 14:10:00|12336.8|12330.8|12335.4|12329.4|12340.4|12334.4|12333.7|12327.7|0
1749478500000|2025-06-09 14:15:00|12337|12331|12337|12331|12338.8|12332.8|12335.3|12329.3|0
1749478800000|2025-06-09 14:20:00|12337.1|12331.1|12338.8|12332.8|12340.5|12334.5|12337|12331|0
1749479100000|2025-06-09 14:25:00|12340.4|12334.4|12342.1|12336.1|12342.1|12336.1|12337.1|12331.1|0
1749479400000|2025-06-09 14:30:00|12343.7|12337.7|12347.1|12341.1|12350.5|12344.5|12340.4|12334.4|0
1749479700000|2025-06-09 14:35:00|12347.2|12341.2|12350.4|12344.4|12350.4|12344.4|12343.7|12337.7|0
1749480000000|2025-06-09 14:40:00|12348.7|12342.7|12348.6|12342.6|12352|12346|12346.9|12340.9|0
1749480300000|2025-06-09 14:45:00|12348.5|12342.5|12343.5|12337.5|12349.4|12343.4|12340.2|12334.2|0
1749480600000|2025-06-09 14:50:00|12343.4|12337.4|12345.2|12339.2|12347|12341|12343.4|12337.4|0
1749480900000|2025-06-09 14:55:00|12346.1|12340.1|12343.6|12337.6|12346.9|12340.9|12343.5|12337.5|0
1749481200000|2025-06-09 15:00:00|12343.7|12337.7|12340.4|12334.4|12347|12341|12340.4|12334.4|0
1749481500000|2025-06-09 15:05:00|12342|12336|12340.4|12334.4|12343.7|12337.7|12338.7|12332.7|0
1749481800000|2025-06-09 15:10:00|12338.8|12332.8|12346.9|12340.9|12347|12341|12338.7|12332.7|0
1749482100000|2025-06-09 15:15:00|12345.3|12339.3|12345.2|12339.2|12347|12341|12343.6|12337.6|0
1749482400000|2025-06-09 15:20:00|12346.9|12340.9|12348.5|12342.5|12348.6|12342.6|12345.1|12339.1|0
1749482700000|2025-06-09 15:25:00|12348.6|12342.6|12350.1|12344.1|12350.2|12344.2|12348.4|12342.4|0
1749483000000|2025-06-09 15:30:00|12351.7|12345.7|12346.9|12340.9|12353.6|12347.6|12346.9|12340.9|0
1749483300000|2025-06-09 15:35:00|12348.6|12342.6|12348.6|12342.6|12352|12346|12348.6|12342.6|0
1749483600000|2025-06-09 15:40:00|12348.7|12342.7|12351.9|12345.9|12352|12346|12348.6|12342.6|0
1749483900000|2025-06-09 15:45:00|12352|12346|12351.9|12345.9|12352|12346|12350.2|12344.2|0
1749484200000|2025-06-09 15:50:00|12352|12346|12352|12346|12353.7|12347.7|12352|12346|0
1749484500000|2025-06-09 15:55:00|12353.7|12347.7|12348.7|12342.7|12353.7|12347.7|12348.7|12342.7|0
1749484800000|2025-06-09 16:00:00|12348.6|12342.6|12347.1|12341.1|12350.4|12344.4|12347|12341|0
1749485100000|2025-06-09 16:05:00|12345.4|12339.4|12340.4|12334.4|12345.5|12339.5|12340.3|12334.3|0
1749485400000|2025-06-09 16:10:00|12340.3|12334.3|12343.7|12337.7|12343.8|12337.8|12340.3|12334.3|0
1749485700000|2025-06-09 16:15:00|12343.8|12337.8|12343.7|12337.7|12343.8|12337.8|12340.4|12334.4|0
1749486000000|2025-06-09 16:20:00|12343.8|12337.8|12345.4|12339.4|12345.5|12339.5|12343.7|12337.7|0
1749486300000|2025-06-09 16:25:00|12345.5|12339.5|12343.7|12337.7|12345.5|12339.5|12342.1|12336.1|0
1749486600000|2025-06-09 16:30:00|12343.8|12337.8|12347.1|12341.1|12347.2|12341.2|12343.7|12337.7|0
1749486900000|2025-06-09 16:35:00|12347.2|12341.2|12347.2|12341.2|12347.2|12341.2|12345.5|12339.5|0
1749487200000|2025-06-09 16:40:00|12345.5|12339.5|12345.6|12339.6|12347.2|12341.2|12343.8|12337.8|0
1749487500000|2025-06-09 16:45:00|12347.3|12341.3|12347.3|12341.3|12347.3|12341.3|12345.6|12339.6|0
1749487800000|2025-06-09 16:50:00|12348.9|12342.9|12350.8|12344.8|12354.2|12348.2|12347.3|12341.3|0
1749488100000|2025-06-09 16:55:00|12350.7|12344.7|12349.1|12343.1|12350.8|12344.8|12348.2|12342.2|0
1749488400000|2025-06-09 17:00:00|12349|12343|12350.8|12344.8|12350.8|12344.8|12349|12343|0
1749488700000|2025-06-09 17:05:00|12351.6|12345.6|12350.7|12344.7|12352.5|12346.5|12350.7|12344.7|0
1749489000000|2025-06-09 17:10:00|12350.8|12344.8|12352.4|12346.4|12354.1|12348.1|12350.6|12344.6|0
1749489300000|2025-06-09 17:15:00|12350.7|12344.7|12348.9|12342.9|12350.7|12344.7|12348.8|12342.8|0
1749489600000|2025-06-09 17:20:00|12350.6|12344.6|12352.3|12346.3|12352.3|12346.3|12348.9|12342.9|0
1749489900000|2025-06-09 17:25:00|12354|12348|12354.1|12348.1|12357.5|12351.5|12352.3|12346.3|0
1749490200000|2025-06-09 17:30:00|12354|12348|12354|12348|12355.7|12349.7|12352.3|12346.3|0
1749490500000|2025-06-09 17:35:00|12355.7|12349.7|12354.1|12348.1|12355.7|12349.7|12354|12348|0
1749490800000|2025-06-09 17:40:00|12354|12348|12354.2|12348.2|12354.2|12348.2|12352.4|12346.4|0
1749491100000|2025-06-09 17:45:00|12354.1|12348.1|12355.7|12349.7|12355.8|12349.8|12352.4|12346.4|0
1749491400000|2025-06-09 17:50:00|12355.8|12349.8|12355.8|12349.8|12357.5|12351.5|12354.1|12348.1|0
1749491700000|2025-06-09 17:55:00|12354.1|12348.1|12354.1|12348.1|12355.9|12349.9|12354.1|12348.1|0
1749492000000|2025-06-09 18:00:00|12353.3|12347.3|12354.1|12348.1|12355.8|12349.8|12352.4|12346.4|0
1749492300000|2025-06-09 18:05:00|12354|12348|12352.4|12346.4|12355.8|12349.8|12350.7|12344.7|0
1749492600000|2025-06-09 18:10:00|12352.5|12346.5|12352.5|12346.5|12354.1|12348.1|12352.4|12346.4|0
1749492900000|2025-06-09 18:15:00|12354.2|12348.2|12352.5|12346.5|12354.2|12348.2|12352.5|12346.5|0
1749493200000|2025-06-09 18:20:00|12350.8|12344.8|12352.5|12346.5|12352.6|12346.6|12350.8|12344.8|0
1749493500000|2025-06-09 18:25:00|12352.6|12346.6|12350.9|12344.9|12352.6|12346.6|12350.8|12344.8|0
1749493800000|2025-06-09 18:30:00|12350.8|12344.8|12350.8|12344.8|12350.9|12344.9|12350.8|12344.8|0
1749494100000|2025-06-09 18:35:00|12349.2|12343.2|12345.7|12339.7|12350.9|12344.9|12344|12338|0
1749494400000|2025-06-09 18:40:00|12344|12338|12345.7|12339.7|12347.4|12341.4|12344|12338|0
1749494700000|2025-06-09 18:45:00|12347.4|12341.4|12347.4|12341.4|12349.1|12343.1|12345.7|12339.7|0
1749495000000|2025-06-09 18:50:00|12345.8|12339.8|12347.5|12341.5|12347.5|12341.5|12345.8|12339.8|0
1749495300000|2025-06-09 18:55:00|12348.3|12342.3|12349.2|12343.2|12350.9|12344.9|12347.5|12341.5|0
1749495600000|2025-06-09 19:00:00|12347.5|12341.5|12349.2|12343.2|12350.8|12344.8|12347.5|12341.5|0
1749495900000|2025-06-09 19:05:00|12349.1|12343.1|12349.1|12343.1|12349.1|12343.1|12347.4|12341.4|0
1749496200000|2025-06-09 19:10:00|12349.2|12343.2|12347.4|12341.4|12350.8|12344.8|12347.4|12341.4|0
1749496500000|2025-06-09 19:15:00|12347.3|12341.3|12347.4|12341.4|12349.1|12343.1|12345.7|12339.7|0
1749496800000|2025-06-09 19:20:00|12346.6|12340.6|12345.7|12339.7|12347.4|12341.4|12345.6|12339.6|0
1749497100000|2025-06-09 19:25:00|12345.6|12339.6|12345.7|12339.7|12347.4|12341.4|12344|12338|0
1749497400000|2025-06-09 19:30:00|12345.6|12339.6|12344|12338|12345.7|12339.7|12343.9|12337.9|0
1749497700000|2025-06-09 19:35:00|12343.9|12337.9|12339|12333|12345.7|12339.7|12339|12333|0
1749498000000|2025-06-09 19:40:00|12338.9|12332.9|12337.3|12331.3|12339|12333|12337.3|12331.3|0
1749498300000|2025-06-09 19:45:00|12335.6|12329.6|12334|12328|12335.7|12329.7|12332.3|12326.3|0
1749498600000|2025-06-09 19:50:00|12337.3|12331.3|12328.9|12322.9|12337.5|12331.5|12328.9|12322.9|0
1749498900000|2025-06-09 19:55:00|12329.1|12323.1|12327.1|12321.1|12332.4|12326.4|12325.4|12319.4|0
1749499200000|2025-06-09 20:00:00|12325.8|12319.8|12324.4|12318.4|12328.5|12322.5|12322.4|12316.4|0
1749499500000|2025-06-09 20:05:00|12324.8|12318.8|12323.7|12317.7|12326.3|12320.3|12323.6|12317.6|0
1749499800000|2025-06-09 20:10:00|12324.1|12318.1|12324.6|12318.6|12325.1|12319.1|12321.5|12315.5|0
1749500100000|2025-06-09 20:15:00|12324.2|12318.2|12323.2|12317.2|12325.1|12319.1|12322|12316|0
1749500400000|2025-06-09 20:20:00|12323.6|12317.6|12323.9|12317.9|12324.9|12318.9|12322.9|12316.9|0
1749500700000|2025-06-09 20:25:00|12324.2|12318.2|12324.6|12318.6|12325.3|12319.3|12322.4|12316.4|0
1749501000000|2025-06-09 20:30:00|12324.2|12318.2|12324.8|12318.8|12325.1|12319.1|12323.6|12317.6|0
1749501300000|2025-06-09 20:35:00|12325.1|12319.1|12326.3|12320.3|12326.8|12320.8|12324.4|12318.4|0
1749501600000|2025-06-09 20:40:00|12326.6|12320.6|12325.4|12319.4|12326.6|12320.6|12325.3|12319.3|0
1749501900000|2025-06-09 20:45:00|12325.5|12319.5|12326.3|12320.3|12327|12321|12325.1|12319.1|0
1749502200000|2025-06-09 20:50:00|12326.6|12320.6|12326.1|12320.1|12326.6|12320.6|12324.9|12318.9|0
1749502500000|2025-06-09 20:55:00|12326.5|12320.5|12328.2|12322.2|12328.3|12322.3|12325.8|12319.8|0
1749502800000|2025-06-09 21:00:00|12328|12322|12327.8|12321.8|12328.3|12322.3|12327.8|12321.8|0
1749503100000|2025-06-09 21:05:00|12328.2|12322.2|12327.9|12321.9|12328.3|12322.3|12327.8|12321.8|0
1749503400000|2025-06-09 21:10:00|12328.1|12322.1|12328.1|12322.1|12328.1|12322.1|12328.1|12322.1|0
1749503700000|2025-06-09 21:15:00|12328.3|12322.3|12327.6|12321.6|12328.3|12322.3|12327.6|12321.6|0
1749504000000|2025-06-09 21:20:00|12327.4|12321.4|12327.6|12321.6|12327.6|12321.6|12327.4|12321.4|0
1749504300000|2025-06-09 21:25:00|12327.4|12321.4|12328.3|12322.3|12328.3|12322.3|12327.4|12321.4|0
1749504600000|2025-06-09 21:30:00|12327.9|12321.9|12328.6|12322.6|12328.8|12322.8|12327.9|12321.9|0
1749504900000|2025-06-09 21:35:00|12328.4|12322.4|12328.4|12322.4|12328.4|12322.4|12327.9|12321.9|0
1749505200000|2025-06-09 21:40:00|12327.8|12321.8|12328.1|12322.1|12328.4|12322.4|12327.8|12321.8|0
1749505500000|2025-06-09 21:45:00|12327.9|12321.9|12328.3|12322.3|12328.3|12322.3|12327.8|12321.8|0
1749505800000|2025-06-09 21:50:00|12328.4|12322.4|12328.3|12322.3|12328.4|12322.4|12328.3|12322.3|0
1749506100000|2025-06-09 21:55:00|12328.1|12322.1|12328.4|12322.4|12328.6|12322.6|12328.1|12322.1|0
1749506400000|2025-06-09 22:00:00|12328.8|12322.8|12332|12326|12333.1|12327.1|12328.6|12322.6|0
1749506700000|2025-06-09 22:05:00|12331.9|12325.9|12330.8|12324.8|12333.4|12327.4|12329.8|12323.8|0
1749507000000|2025-06-09 22:10:00|12331|12325|12333.1|12327.1|12333.7|12327.7|12331|12325|0
1749507300000|2025-06-09 22:15:00|12333.2|12327.2|12333.6|12327.6|12333.9|12327.9|12332.2|12326.2|0
1749507600000|2025-06-09 22:20:00|12333.9|12327.9|12332.9|12326.9|12333.9|12327.9|12332.4|12326.4|0
1749507900000|2025-06-09 22:25:00|12332.7|12326.7|12331.2|12325.2|12333.2|12327.2|12331.2|12325.2|0
1749508200000|2025-06-09 22:30:00|12331.3|12325.3|12330.5|12324.5|12332.4|12326.4|12329.8|12323.8|0
1749508500000|2025-06-09 22:35:00|12330.3|12324.3|12330.3|12324.3|12330.7|12324.7|12329.8|12323.8|0
1749508800000|2025-06-09 22:40:00|12330.1|12324.1|12330.3|12324.3|12330.5|12324.5|12329.1|12323.1|0
1749509100000|2025-06-09 22:45:00|12330.5|12324.5|12330|12324|12330.7|12324.7|12329.8|12323.8|0
1749509400000|2025-06-09 22:50:00|12330.1|12324.1|12329.3|12323.3|12330.3|12324.3|12329.1|12323.1|0
1749509700000|2025-06-09 22:55:00|12329.5|12323.5|12329.1|12323.1|12330|12324|12328.8|12322.8|0
1749510000000|2025-06-09 23:00:00|12329.5|12323.5|12329.5|12323.5|12330.3|12324.3|12329|12323|0
1749510300000|2025-06-09 23:05:00|12329.3|12323.3|12329.5|12323.5|12330|12324|12328.8|12322.8|0
1749510600000|2025-06-09 23:10:00|12329.3|12323.3|12328.6|12322.6|12329.3|12323.3|12328.1|12322.1|0
1749510900000|2025-06-09 23:15:00|12328.4|12322.4|12331|12325|12331|12325|12328.3|12322.3|0
1749511200000|2025-06-09 23:20:00|12330.8|12324.8|12330.3|12324.3|12331|12325|12330|12324|0
1749511500000|2025-06-09 23:25:00|12330.7|12324.7|12330.8|12324.8|12330.8|12324.8|12329.6|12323.6|0
1749511800000|2025-06-09 23:30:00|12330.3|12324.3|12330|12324|12331|12325|12329.5|12323.5|0
1749512100000|2025-06-09 23:35:00|12329.8|12323.8|12330|12324|12330.1|12324.1|12329.1|12323.1|0
1749512400000|2025-06-09 23:40:00|12330.3|12324.3|12330.3|12324.3|12330.8|12324.8|12329.6|12323.6|0
1749512700000|2025-06-09 23:45:00|12330.5|12324.5|12330.3|12324.3|12331|12325|12329.6|12323.6|0
1749513000000|2025-06-09 23:50:00|12330.5|12324.5|12331|12325|12331.3|12325.3|12329.5|12323.5|0
1749513300000|2025-06-09 23:55:00|12330.8|12324.8|12330.7|12324.7|12331.3|12325.3|12330.3|12324.3|0
1749513600000|2025-06-10 00:00:00|12330.6|12324.6|12323.9|12317.9|12330.6|12324.6|12323.3|12317.3|0
1749513900000|2025-06-10 00:05:00|12323.6|12317.6|12323.1|12317.1|12323.6|12317.6|12320.9|12314.9|0
1749514200000|2025-06-10 00:10:00|12322.7|12316.7|12323.7|12317.7|12325.3|12319.3|12322.7|12316.7|0
1749514500000|2025-06-10 00:15:00|12324.1|12318.1|12332.2|12326.2|12333.1|12327.1|12323.4|12317.4|0
1749514800000|2025-06-10 00:20:00|12330.6|12324.6|12330.6|12324.6|12332.2|12326.2|12328.9|12322.9|0
1749515100000|2025-06-10 00:25:00|12330.7|12324.7|12332.3|12326.3|12332.4|12326.4|12329.8|12323.8|0
1749515400000|2025-06-10 00:30:00|12330.7|12324.7|12330.7|12324.7|12330.7|12324.7|12329|12323|0
1749515700000|2025-06-10 00:35:00|12329.9|12323.9|12329.1|12323.1|12330.7|12324.7|12327.4|12321.4|0
1749516000000|2025-06-10 00:40:00|12328.2|12322.2|12334.1|12328.1|12335.8|12329.8|12327.4|12321.4|0
1749516300000|2025-06-10 00:45:00|12335.8|12329.8|12335.8|12329.8|12337.6|12331.6|12335.8|12329.8|0
1749516600000|2025-06-10 00:50:00|12335.9|12329.9|12335|12329|12337.6|12331.6|12334.2|12328.2|0
1749516900000|2025-06-10 00:55:00|12335.8|12329.8|12334.2|12328.2|12335.8|12329.8|12332.5|12326.5|0
1749517200000|2025-06-10 01:00:00|12335.8|12329.8|12339.1|12333.1|12339.2|12333.2|12335.8|12329.8|0
1749517500000|2025-06-10 01:05:00|12340|12334|12347.5|12341.5|12347.5|12341.5|12339.1|12333.1|0
1749517800000|2025-06-10 01:10:00|12345.8|12339.8|12345.9|12339.9|12347.5|12341.5|12345|12339|0
1749518100000|2025-06-10 01:15:00|12347.6|12341.6|12346.9|12340.9|12349.4|12343.4|12345.9|12339.9|0
1749518400000|2025-06-10 01:20:00|12347.7|12341.7|12349.5|12343.5|12349.5|12343.5|12344.4|12338.4|0
1749518700000|2025-06-10 01:25:00|12351.2|12345.2|12351.3|12345.3|12353|12347|12349.5|12343.5|0
1749519000000|2025-06-10 01:30:00|12351.4|12345.4|12353.2|12347.2|12353.2|12347.2|12349.7|12343.7|0
1749519300000|2025-06-10 01:35:00|12352.3|12346.3|12354.7|12348.7|12355.6|12349.6|12351.4|12345.4|0
1749519600000|2025-06-10 01:40:00|12354.8|12348.8|12358|12352|12358|12352|12353|12347|0
1749519900000|2025-06-10 01:45:00|12356.4|12350.4|12356.4|12350.4|12359.7|12353.7|12356.3|12350.3|0
1749520200000|2025-06-10 01:50:00|12355.6|12349.6|12358.1|12352.1|12358.9|12352.9|12354.7|12348.7|0
1749520500000|2025-06-10 01:55:00|12358.9|12352.9|12359.7|12353.7|12361.5|12355.5|12358.9|12352.9|0
1749520800000|2025-06-10 02:00:00|12359.8|12353.8|12358|12352|12361.4|12355.4|12356.3|12350.3|0
1749521100000|2025-06-10 02:05:00|12359.7|12353.7|12356.3|12350.3|12361.3|12355.3|12356.3|12350.3|0
1749521400000|2025-06-10 02:10:00|12357.1|12351.1|12359.7|12353.7|12359.7|12353.7|12356.3|12350.3|0
1749521700000|2025-06-10 02:15:00|12360.5|12354.5|12360.6|12354.6|12361.4|12355.4|12359.7|12353.7|0
1749522000000|2025-06-10 02:20:00|12361.4|12355.4|12359.6|12353.6|12361.4|12355.4|12359.6|12353.6|0
1749522600000|2025-06-10 02:30:00|12358.8|12352.8|12359.7|12353.7|12359.7|12353.7|12358.8|12352.8|0
1749522900000|2025-06-10 02:35:00|12359.6|12353.6|12359.7|12353.7|12359.7|12353.7|12359.6|12353.6|0
1749523200000|2025-06-10 02:40:00|12360.5|12354.5|12361.3|12355.3|12361.3|12355.3|12360.5|12354.5|0
1749523500000|2025-06-10 02:45:00|12359.6|12353.6|12361.3|12355.3|12361.4|12355.4|12359.6|12353.6|0
1749523800000|2025-06-10 02:50:00|12361.4|12355.4|12363.1|12357.1|12363.1|12357.1|12361.4|12355.4|0
1749524100000|2025-06-10 02:55:00|12362.3|12356.3|12361.4|12355.4|12362.3|12356.3|12359.7|12353.7|0
1749524400000|2025-06-10 03:00:00|12361.3|12355.3|12357.2|12351.2|12361.4|12355.4|12357.2|12351.2|0
1749524700000|2025-06-10 03:05:00|12358.1|12352.1|12356.3|12350.3|12358.1|12352.1|12356.3|12350.3|0
1749525600000|2025-06-10 03:20:00|12358|12352|12357.1|12351.1|12358|12352|12356.3|12350.3|0
1749525900000|2025-06-10 03:25:00|12358|12352|12356.3|12350.3|12358|12352|12356.3|12350.3|0
1749526200000|2025-06-10 03:30:00|12357.9|12351.9|12358|12352|12358|12352|12357.9|12351.9|0
1749526500000|2025-06-10 03:35:00|12359.7|12353.7|12360.5|12354.5|12360.5|12354.5|12358|12352|0
1749526800000|2025-06-10 03:40:00|12359.7|12353.7|12361.3|12355.3|12363|12357|12359.6|12353.6|0
1749527100000|2025-06-10 03:45:00|12362.9|12356.9|12362.9|12356.9|12362.9|12356.9|12362.9|12356.9|0
1749527400000|2025-06-10 03:50:00|12363|12357|12363|12357|12364.6|12358.6|12363|12357|0
1749527700000|2025-06-10 03:55:00|12362.9|12356.9|12361.3|12355.3|12362.9|12356.9|12361.2|12355.2|0
1749528000000|2025-06-10 04:00:00|12362.9|12356.9|12361.2|12355.2|12363|12357|12361.2|12355.2|0
1749528300000|2025-06-10 04:05:00|12362.9|12356.9|12362.1|12356.1|12362.9|12356.9|12361.2|12355.2|0
1749528600000|2025-06-10 04:10:00|12361.2|12355.2|12361.2|12355.2|12361.2|12355.2|12361.2|12355.2|0
1749529200000|2025-06-10 04:20:00|12361.1|12355.1|12359.4|12353.4|12361.2|12355.2|12357.8|12351.8|0
1749529800000|2025-06-10 04:30:00|12359.5|12353.5|12359.4|12353.4|12359.5|12353.5|12359.4|12353.4|0
1749530100000|2025-06-10 04:35:00|12361.1|12355.1|12360.2|12354.2|12361.1|12355.1|12360.2|12354.2|0
1749530400000|2025-06-10 04:40:00|12361.1|12355.1|12361.1|12355.1|12361.1|12355.1|12359.4|12353.4|0
1749531000000|2025-06-10 04:50:00|12362.8|12356.8|12361.1|12355.1|12362.8|12356.8|12361.1|12355.1|0
1749531300000|2025-06-10 04:55:00|12359.4|12353.4|12361.1|12355.1|12361.1|12355.1|12359.4|12353.4|0
1749531600000|2025-06-10 05:00:00|12362.7|12356.7|12362.8|12356.8|12362.8|12356.8|12361.1|12355.1|0
1749531900000|2025-06-10 05:05:00|12362.7|12356.7|12366.1|12360.1|12366.1|12360.1|12362.7|12356.7|0
1749532200000|2025-06-10 05:10:00|12365.2|12359.2|12362.8|12356.8|12366.1|12360.1|12361.9|12355.9|0
1749532500000|2025-06-10 05:15:00|12361.9|12355.9|12353.5|12347.5|12361.9|12355.9|12352.6|12346.6|0
1749532800000|2025-06-10 05:20:00|12353.4|12347.4|12335.5|12329.5|12353.4|12347.4|12332.2|12326.2|0
1749533100000|2025-06-10 05:25:00|12336.4|12330.4|12327|12321|12339.8|12333.8|12322.7|12316.7|0
1749533400000|2025-06-10 05:30:00|12327.8|12321.8|12325.2|12319.2|12328.7|12322.7|12318.4|12312.4|0
1749533700000|2025-06-10 05:35:00|12323.5|12317.5|12341.5|12335.5|12343.1|12337.1|12323.5|12317.5|0
1749534000000|2025-06-10 05:40:00|12341.4|12335.4|12342.3|12336.3|12344|12338|12337.2|12331.2|0
1749534300000|2025-06-10 05:45:00|12344|12338|12333.8|12327.8|12344|12338|12333.8|12327.8|0
1749534600000|2025-06-10 05:50:00|12333.9|12327.9|12335.5|12329.5|12338.9|12332.9|12332.1|12326.1|0
1749534900000|2025-06-10 05:55:00|12336.4|12330.4|12337.2|12331.2|12338.1|12332.1|12335.5|12329.5|0
1749535200000|2025-06-10 06:00:00|12337.3|12331.3|12351|12349|12368|12366|12337.2|12331.2|47
1749535500000|2025-06-10 06:05:00|12351.5|12349.5|12365|12363|12370|12368|12350.5|12348.5|65
1749535800000|2025-06-10 06:10:00|12364.5|12362.5|12349.5|12347.5|12365|12363|12349|12347|40
1749536100000|2025-06-10 06:15:00|12349|12347|12358.5|12356.5|12358.5|12356.5|12347.5|12345.5|6
1749536400000|2025-06-10 06:20:00|12359|12357|12359|12357|12359|12357|12352|12350|13
1749536700000|2025-06-10 06:25:00|12359.5|12357.5|12363.5|12361.5|12364|12362|12354|12352|11
1749537000000|2025-06-10 06:30:00|12364|12362|12364|12362|12371|12369|12362.5|12360.5|12
1749537300000|2025-06-10 06:35:00|12363.5|12361.5|12362|12360|12364|12362|12360|12358|2
1749537600000|2025-06-10 06:40:00|12362.5|12360.5|12370|12368|12370.5|12368.5|12362|12360|4
1749537900000|2025-06-10 06:45:00|12369.5|12367.5|12363|12361|12370|12368|12363|12361|23
1749538200000|2025-06-10 06:50:00|12362.5|12360.5|12365|12363|12368|12366|12362|12360|7
1749538500000|2025-06-10 06:55:00|12366|12364|12365|12363|12372.5|12370.5|12364.5|12362.5|89
1749538800000|2025-06-10 07:00:00|12372|12370|12385|12383|12389|12387|12351|12349|813
1749539100000|2025-06-10 07:05:00|12385.5|12383.5|12352.5|12350.5|12386.5|12384.5|12352|12350|213
1749539400000|2025-06-10 07:10:00|12352|12350|12341.5|12339.5|12352|12350|12335.5|12333.5|223
1749539700000|2025-06-10 07:15:00|12346|12344|12348|12346|12362.5|12360.5|12344|12342|162
1749540000000|2025-06-10 07:20:00|12346.4|12344.4|12349.4|12347.4|12359.9|12357.9|12338.9|12336.9|291
1749540300000|2025-06-10 07:25:00|12347.9|12345.9|12323.4|12321.4|12351.9|12349.9|12322.9|12320.9|229
1749540600000|2025-06-10 07:30:00|12324|12322|12321.5|12319.5|12340.5|12338.5|12321|12319|249
1749540900000|2025-06-10 07:35:00|12319|12317|12323.5|12321.5|12329.5|12327.5|12319|12317|104
1749541200000|2025-06-10 07:40:00|12324.5|12322.5|12336.5|12334.5|12342.5|12340.5|12324|12322|118
1749541500000|2025-06-10 07:45:00|12337.5|12335.5|12339.5|12337.5|12349.5|12347.5|12328|12326|159
1749541800000|2025-06-10 07:50:00|12338.2|12336.2|12343.2|12341.2|12349.2|12347.2|12334.7|12332.7|418
1749542100000|2025-06-10 07:55:00|12342.7|12340.7|12357.2|12355.2|12363.7|12361.7|12340.7|12338.7|111
1749542400000|2025-06-10 08:00:00|12356.9|12354.9|12346.9|12344.9|12363.4|12361.4|12345.9|12343.9|163
1749542700000|2025-06-10 08:05:00|12346.4|12344.4|12344.9|12342.9|12348.9|12346.9|12342.9|12340.9|80
1749543000000|2025-06-10 08:10:00|12346.1|12344.1|12316.1|12314.1|12349.1|12347.1|12311.6|12309.6|191
1749543300000|2025-06-10 08:15:00|12315.1|12313.1|12326.1|12324.1|12329.6|12327.6|12311.6|12309.6|109
1749543600000|2025-06-10 08:20:00|12326.6|12324.6|12317.6|12315.6|12333.6|12331.6|12313.6|12311.6|94
1749543900000|2025-06-10 08:25:00|12318.1|12316.1|12319.6|12317.6|12324.1|12322.1|12314.6|12312.6|85
1749544200000|2025-06-10 08:30:00|12319.3|12317.3|12316.8|12314.8|12321.8|12319.8|12313.8|12311.8|83
1749544500000|2025-06-10 08:35:00|12317.3|12315.3|12304.3|12302.3|12319.3|12317.3|12303.8|12301.8|117
1749544800000|2025-06-10 08:40:00|12304.4|12302.4|12299.4|12297.4|12306.4|12304.4|12298.4|12296.4|157
1749545100000|2025-06-10 08:45:00|12300.4|12298.4|12301.9|12299.9|12306.4|12304.4|12299.4|12297.4|65
1749545400000|2025-06-10 08:50:00|12302.1|12300.1|12288.6|12286.6|12303.1|12301.1|12287.1|12285.1|116
1749545700000|2025-06-10 08:55:00|12288.1|12286.1|12295.6|12293.6|12298.1|12296.1|12287.6|12285.6|103
1749546000000|2025-06-10 09:00:00|12295.8|12293.8|12291.8|12289.8|12297.8|12295.8|12290.3|12288.3|752
1749546300000|2025-06-10 09:05:00|12291.3|12289.3|12302.8|12300.8|12305.8|12303.8|12289.8|12287.8|379
1749546600000|2025-06-10 09:10:00|12302.1|12300.1|12304.1|12302.1|12304.6|12302.6|12297.6|12295.6|147
1749546900000|2025-06-10 09:15:00|12304.6|12302.6|12301.1|12299.1|12308.1|12306.1|12300.1|12298.1|79
1749547200000|2025-06-10 09:20:00|12301.8|12299.8|12308.8|12306.8|12308.8|12306.8|12299.8|12297.8|66
1749547500000|2025-06-10 09:25:00|12306.8|12304.8|12310.8|12308.8|12315.8|12313.8|12304.8|12302.8|86
1749547800000|2025-06-10 09:30:00|12310|12308|12305|12303|12314|12312|12305|12303|58
1749548100000|2025-06-10 09:35:00|12305.5|12303.5|12308|12306|12308|12306|12303.5|12301.5|45
1749548400000|2025-06-10 09:40:00|12308.5|12306.5|12318|12316|12320|12318|12307.5|12305.5|84
1749548700000|2025-06-10 09:45:00|12319|12317|12313.5|12311.5|12319.5|12317.5|12313|12311|142
1749549000000|2025-06-10 09:50:00|12313.8|12311.8|12303.8|12301.8|12313.8|12311.8|12302.3|12300.3|48
1749549300000|2025-06-10 09:55:00|12303.3|12301.3|12303.3|12301.3|12307.8|12305.8|12302.3|12300.3|37
1749549600000|2025-06-10 10:00:00|12304.2|12302.2|12312.2|12310.2|12313.7|12311.7|12302.7|12300.7|61
1749549900000|2025-06-10 10:05:00|12310.2|12308.2|12303.2|12301.2|12310.2|12308.2|12300.2|12298.2|49
1749550200000|2025-06-10 10:10:00|12302.2|12300.2|12307.7|12305.7|12310.2|12308.2|12302.2|12300.2|36
1749550500000|2025-06-10 10:15:00|12308.2|12306.2|12303.2|12301.2|12308.2|12306.2|12302.2|12300.2|31
1749550800000|2025-06-10 10:20:00|12301.9|12299.9|12299.9|12297.9|12302.9|12300.9|12296.9|12294.9|24
1749551100000|2025-06-10 10:25:00|12300.4|12298.4|12295.9|12293.9|12302.4|12300.4|12293.9|12291.9|81
1749551400000|2025-06-10 10:30:00|12297|12295|12298.5|12296.5|12301|12299|12295|12293|43
1749551700000|2025-06-10 10:35:00|12299|12297|12294|12292|12301|12299|12294|12292|44
1749552000000|2025-06-10 10:40:00|12293.7|12291.7|12298.7|12296.7|12300.7|12298.7|12291.2|12289.2|50
1749552300000|2025-06-10 10:45:00|12299.2|12297.2|12290.7|12288.7|12301.7|12299.7|12289.7|12287.7|41
1749552600000|2025-06-10 10:50:00|12290.6|12288.6|12298.6|12296.6|12302.1|12300.1|12290.6|12288.6|83
1749552900000|2025-06-10 10:55:00|12299.1|12297.1|12311.6|12309.6|12312.6|12310.6|12299.1|12297.1|166
1749553200000|2025-06-10 11:00:00|12310.6|12308.6|12311.1|12309.1|12317.6|12315.6|12309.6|12307.6|53
1749553500000|2025-06-10 11:05:00|12310.6|12308.6|12301.6|12299.6|12310.6|12308.6|12297.6|12295.6|43
1749553800000|2025-06-10 11:10:00|12302.4|12300.4|12301.4|12299.4|12304.4|12302.4|12298.9|12296.9|27
1749554100000|2025-06-10 11:15:00|12301.9|12299.9|12305.4|12303.4|12307.4|12305.4|12301.9|12299.9|24
1749554400000|2025-06-10 11:20:00|12304.1|12302.1|12298.1|12296.1|12308.1|12306.1|12298.1|12296.1|27
1749554700000|2025-06-10 11:25:00|12298.6|12296.6|12303.1|12301.1|12303.1|12301.1|12293.1|12291.1|34
1749555000000|2025-06-10 11:30:00|12304.1|12302.1|12314.1|12312.1|12316.6|12314.6|12300.6|12298.6|40
1749555300000|2025-06-10 11:35:00|12314.6|12312.6|12309.1|12307.1|12318.6|12316.6|12307.1|12305.1|36
1749555600000|2025-06-10 11:40:00|12308.8|12306.8|12307.8|12305.8|12312.3|12310.3|12305.8|12303.8|35
1749555900000|2025-06-10 11:45:00|12308.3|12306.3|12313.8|12311.8|12316.3|12314.3|12306.8|12304.8|33
1749556200000|2025-06-10 11:50:00|12314.6|12312.6|12319.6|12317.6|12319.6|12317.6|12312.1|12310.1|119
1749556500000|2025-06-10 11:55:00|12319.1|12317.1|12321.6|12319.6|12322.1|12320.1|12315.6|12313.6|143
1749556800000|2025-06-10 12:00:00|12320.5|12318.5|12326.5|12324.5|12328.5|12326.5|12320|12318|111
1749557100000|2025-06-10 12:05:00|12327|12325|12320.5|12318.5|12329|12327|12319.5|12317.5|63
1749557400000|2025-06-10 12:10:00|12321.2|12319.2|12323.7|12321.7|12324.7|12322.7|12313.2|12311.2|50
1749557700000|2025-06-10 12:15:00|12324.2|12322.2|12329.2|12327.2|12332.2|12330.2|12324.2|12322.2|1388
1749558000000|2025-06-10 12:20:00|12328.7|12326.7|12326.7|12324.7|12328.7|12326.7|12323.2|12321.2|92
1749558300000|2025-06-10 12:25:00|12327.2|12325.2|12328.7|12326.7|12328.7|12326.7|12323.7|12321.7|72
1749558600000|2025-06-10 12:30:00|12328.6|12326.6|12332.6|12330.6|12334.1|12332.1|12328.6|12326.6|121
1749558900000|2025-06-10 12:35:00|12333.1|12331.1|12334.6|12332.6|12337.1|12335.1|12332.6|12330.6|87
1749559200000|2025-06-10 12:40:00|12333.8|12331.8|12337.8|12335.8|12338.3|12336.3|12327.8|12325.8|117
1749559500000|2025-06-10 12:45:00|12337.3|12335.3|12340.3|12338.3|12343.8|12341.8|12337.3|12335.3|157
1749559800000|2025-06-10 12:50:00|12340.5|12338.5|12341|12339|12342|12340|12336|12334|82
1749560100000|2025-06-10 12:55:00|12340.5|12338.5|12342|12340|12345.5|12343.5|12336.5|12334.5|97
1749560400000|2025-06-10 13:00:00|12342.7|12340.7|12342.7|12340.7|12346.7|12344.7|12340.2|12338.2|135
1749560700000|2025-06-10 13:05:00|12342.2|12340.2|12354.2|12352.2|12354.7|12352.7|12342.2|12340.2|80
1749561000000|2025-06-10 13:10:00|12353.3|12351.3|12349.8|12347.8|12353.8|12351.8|12348.8|12346.8|128
1749561300000|2025-06-10 13:15:00|12350.3|12348.3|12351.8|12349.8|12354.8|12352.8|12345.8|12343.8|47
1749561600000|2025-06-10 13:20:00|12352.6|12350.6|12338.6|12336.6|12356.6|12354.6|12338.6|12336.6|50
1749561900000|2025-06-10 13:25:00|12337.6|12335.6|12336.1|12334.1|12341.1|12339.1|12330.6|12328.6|106
1749562200000|2025-06-10 13:30:00|12337.5|12335.5|12352|12350|12354|12352|12335|12333|122
1749562500000|2025-06-10 13:35:00|12351.5|12349.5|12351|12349|12356.5|12354.5|12347|12345|91
1749562800000|2025-06-10 13:40:00|12349.7|12347.7|12345.7|12343.7|12354.7|12352.7|12342.2|12340.2|173
1749563100000|2025-06-10 13:45:00|12343.7|12341.7|12343.2|12341.2|12349.7|12347.7|12336.7|12334.7|83
1749563400000|2025-06-10 13:50:00|12342.9|12340.9|12343.4|12341.4|12348.4|12346.4|12338.9|12336.9|55
1749563700000|2025-06-10 13:55:00|12342.9|12340.9|12345.9|12343.9|12348.9|12346.9|12337.9|12335.9|107
1749564000000|2025-06-10 14:00:00|12345.8|12343.8|12343.3|12341.3|12348.8|12346.8|12339.3|12337.3|365
1749564300000|2025-06-10 14:05:00|12342.8|12340.8|12347.3|12345.3|12352.3|12350.3|12342.3|12340.3|166
1749564600000|2025-06-10 14:10:00|12347.5|12345.5|12353|12351|12358.5|12356.5|12347|12345|127
1749564900000|2025-06-10 14:15:00|12352.5|12350.5|12338.5|12336.5|12353.5|12351.5|12337.5|12335.5|127
1749565200000|2025-06-10 14:20:00|12338.8|12336.8|12338.8|12336.8|12341.3|12339.3|12333.8|12331.8|61
1749565500000|2025-06-10 14:25:00|12338.3|12336.3|12342.8|12340.8|12345.3|12343.3|12334.8|12332.8|103
1749565800000|2025-06-10 14:30:00|12342.3|12340.3|12324.3|12322.3|12343.3|12341.3|12320.3|12318.3|194
1749566100000|2025-06-10 14:35:00|12325.3|12323.3|12338.8|12336.8|12339.3|12337.3|12322.8|12320.8|391
1749566400000|2025-06-10 14:40:00|12339.2|12337.2|12336.7|12334.7|12339.2|12337.2|12332.7|12330.7|124
1749566700000|2025-06-10 14:45:00|12337.2|12335.2|12340.2|12338.2|12342.2|12340.2|12333.7|12331.7|147
1749567000000|2025-06-10 14:50:00|12339.7|12337.7|12347.2|12345.2|12349.2|12347.2|12339.2|12337.2|158
1749567300000|2025-06-10 14:55:00|12347.7|12345.7|12349.7|12347.7|12351.2|12349.2|12344.2|12342.2|171
1749567600000|2025-06-10 15:00:00|12349.2|12347.2|12349.3|12347.3|12355.8|12353.8|12347.3|12345.3|164
1749567900000|2025-06-10 15:05:00|12349.8|12347.8|12340.8|12338.8|12351.8|12349.8|12338.8|12336.8|90
1749568200000|2025-06-10 15:10:00|12341.5|12339.5|12347.5|12345.5|12351.5|12349.5|12339|12337|130
1749568500000|2025-06-10 15:15:00|12347|12345|12354.5|12352.5|12355.5|12353.5|12346.5|12344.5|254
1749568800000|2025-06-10 15:20:00|12354|12352|12356|12354|12356.5|12354.5|12350|12348|337
1749569100000|2025-06-10 15:25:00|12355.5|12353.5|12354.5|12352.5|12360.5|12358.5|12354|12352|1395
1749569400000|2025-06-10 15:30:00|12355|12353|12343.5|12341.5|12356.5|12354.5|12337.5|12335.5|1093
1749569700000|2025-06-10 15:35:00|12343|12341|12345.5|12343.5|12348.5|12346.5|12340|12338|389
1749570000000|2025-06-10 15:40:00|12346.5|12344.5|12352.5|12350.5|12352.5|12350.5|12343.5|12341.5|58
1749570300000|2025-06-10 15:45:00|12352|12350|12350|12348|12353|12351|12349.5|12347.5|39
1749570600000|2025-06-10 15:50:00|12349.5|12347.5|12352.5|12350.5|12355|12353|12349.5|12347.5|34
1749570900000|2025-06-10 15:55:00|12353|12351|12355|12353|12356.5|12354.5|12351.5|12349.5|19
1749571200000|2025-06-10 16:00:00|12354.5|12352.5|12359.5|12357.5|12361|12359|12354.5|12352.5|28
1749571500000|2025-06-10 16:05:00|12360|12358|12360|12358|12361.5|12359.5|12357.5|12355.5|28
1749571800000|2025-06-10 16:10:00|12360.5|12358.5|12360.5|12358.5|12364.5|12362.5|12358.5|12356.5|45
1749572100000|2025-06-10 16:15:00|12360|12358|12358|12356|12360.5|12358.5|12357.5|12355.5|2
1749572400000|2025-06-10 16:20:00|12357.5|12355.5|12359|12357|12360|12358|12356.5|12354.5|18
1749572700000|2025-06-10 16:25:00|12359.5|12357.5|12360|12358|12361.5|12359.5|12356.5|12354.5|42
1749573000000|2025-06-10 16:30:00|12359.5|12357.5|12359|12357|12361|12359|12358.5|12356.5|7
1749573300000|2025-06-10 16:35:00|12358|12356|12359|12357|12359.5|12357.5|12356|12354|16
1749573600000|2025-06-10 16:40:00|12358.5|12356.5|12358|12356|12360.5|12358.5|12357|12355|6
1749573900000|2025-06-10 16:45:00|12358.5|12356.5|12361.5|12359.5|12363|12361|12358|12356|15
1749574200000|2025-06-10 16:50:00|12360.5|12358.5|12364|12362|12365.5|12363.5|12360|12358|15
1749574500000|2025-06-10 16:55:00|12364.5|12362.5|12361|12359|12365.5|12363.5|12359|12357|19
1749574800000|2025-06-10 17:00:00|12360.5|12358.5|12361|12359|12361.5|12359.5|12358|12356|24
1749575100000|2025-06-10 17:05:00|12360.5|12358.5|12365|12363|12365|12363|12358|12356|29
1749575400000|2025-06-10 17:10:00|12364.5|12362.5|12370|12368|12372|12370|12364|12362|22
1749575700000|2025-06-10 17:15:00|12370.5|12368.5|12370.5|12368.5|12373|12371|12368.5|12366.5|17
1749576000000|2025-06-10 17:20:00|12371|12369|12371|12369|12373|12371|12370.5|12368.5|18
1749576300000|2025-06-10 17:25:00|12370.5|12368.5|12365|12363|12371|12369|12365|12363|9
1749576600000|2025-06-10 17:30:00|12365.5|12363.5|12365|12363|12367|12365|12363|12361|8
1749576900000|2025-06-10 17:35:00|12365.5|12363.5|12366|12364|12368.5|12366.5|12365|12363|6
1749577200000|2025-06-10 17:40:00|12365.5|12363.5|12364|12362|12366|12364|12363.5|12361.5|0
1749577500000|2025-06-10 17:45:00|12363.5|12361.5|12361.5|12359.5|12363.5|12361.5|12358.5|12356.5|13
1749577800000|2025-06-10 17:50:00|12362|12360|12362.5|12360.5|12364.5|12362.5|12361.5|12359.5|2
1749578100000|2025-06-10 17:55:00|12363.5|12361.5|12358.5|12356.5|12364|12362|12357.5|12355.5|5
1749578400000|2025-06-10 18:00:00|12358|12356|12350|12348|12358|12356|12348|12346|42
1749578700000|2025-06-10 18:05:00|12349.5|12347.5|12348|12346|12351.5|12349.5|12346.5|12344.5|20
1749579000000|2025-06-10 18:10:00|12347.5|12345.5|12343|12341|12347.5|12345.5|12342.5|12340.5|10
1749579300000|2025-06-10 18:15:00|12343.5|12341.5|12346|12344|12348|12346|12343|12341|4
1749579600000|2025-06-10 18:20:00|12346.5|12344.5|12348|12346|12349.5|12347.5|12345|12343|18
1749579900000|2025-06-10 18:25:00|12347.5|12345.5|12343|12341|12347.5|12345.5|12341|12339|10
1749580200000|2025-06-10 18:30:00|12343.5|12341.5|12342|12340|12343.5|12341.5|12337.5|12335.5|35
1749580500000|2025-06-10 18:35:00|12341.5|12339.5|12344.5|12342.5|12348|12346|12341.5|12339.5|13
1749580800000|2025-06-10 18:40:00|12344|12342|12345|12343|12345.5|12343.5|12342.5|12340.5|10
1749581100000|2025-06-10 18:45:00|12344.5|12342.5|12341.5|12339.5|12345|12343|12341|12339|2
1749581400000|2025-06-10 18:50:00|12342|12340|12346|12344|12346.5|12344.5|12341|12339|6
1749581700000|2025-06-10 18:55:00|12346.5|12344.5|12352|12350|12357.5|12355.5|12346|12344|19
1749582000000|2025-06-10 19:00:00|12352.5|12350.5|12357.5|12355.5|12358|12356|12352|12350|6
1749582300000|2025-06-10 19:05:00|12358|12356|12356.5|12354.5|12361.5|12359.5|12354|12352|18
1749582600000|2025-06-10 19:10:00|12357|12355|12354|12352|12357.5|12355.5|12353.5|12351.5|5
1749582900000|2025-06-10 19:15:00|12353.5|12351.5|12353|12351|12354|12352|12350|12348|15
1749583200000|2025-06-10 19:20:00|12352.5|12350.5|12355|12353|12356|12354|12351|12349|7
1749583500000|2025-06-10 19:25:00|12354.5|12352.5|12354|12352|12356.5|12354.5|12352.5|12350.5|5
1749583800000|2025-06-10 19:30:00|12353.5|12351.5|12355|12353|12356.5|12354.5|12350.5|12348.5|22
1749584100000|2025-06-10 19:35:00|12354.5|12352.5|12352|12350|12355.5|12353.5|12351|12349|10
1749584400000|2025-06-10 19:40:00|12352.5|12350.5|12350.5|12348.5|12352.5|12350.5|12345.5|12343.5|19
1749584700000|2025-06-10 19:45:00|12350|12348|12347|12345|12350.5|12348.5|12346.5|12344.5|18
1749585000000|2025-06-10 19:50:00|12347.5|12345.5|12354.5|12352.5|12356|12354|12346.5|12344.5|43
1749585300000|2025-06-10 19:55:00|12354|12352|12361.6|12355.6|12361.6|12358.5|12354|12352|24
1749585600000|2025-06-10 20:00:00|12359.1|12353.1|12352.6|12346.6|12359.1|12353.1|12352.1|12346.1|0
1749585900000|2025-06-10 20:05:00|12352.3|12346.3|12352.5|12346.5|12353.5|12347.5|12351.3|12345.3|0
1749586200000|2025-06-10 20:10:00|12352.8|12346.8|12349.9|12343.9|12353.2|12347.2|12349.9|12343.9|0
1749586500000|2025-06-10 20:15:00|12350.1|12344.1|12354.5|12348.5|12358.3|12352.3|12350.1|12344.1|0
1749586800000|2025-06-10 20:20:00|12354.2|12348.2|12354|12348|12356.6|12350.6|12353.7|12347.7|0
1749587100000|2025-06-10 20:25:00|12354.4|12348.4|12353.5|12347.5|12355.4|12349.4|12353.5|12347.5|0
1749587400000|2025-06-10 20:30:00|12353.8|12347.8|12353.5|12347.5|12354.2|12348.2|12352.6|12346.6|0
1749587700000|2025-06-10 20:35:00|12353.7|12347.7|12354.4|12348.4|12355.2|12349.2|12353.3|12347.3|0
1749588000000|2025-06-10 20:40:00|12354.3|12348.3|12353.8|12347.8|12355.4|12349.4|12352.6|12346.6|0
1749588300000|2025-06-10 20:45:00|12353.5|12347.5|12353.5|12347.5|12354.9|12348.9|12352.6|12346.6|0
1749588600000|2025-06-10 20:50:00|12353.3|12347.3|12353.7|12347.7|12354.5|12348.5|12352.3|12346.3|0
1749588900000|2025-06-10 20:55:00|12353.3|12347.3|12353.3|12347.3|12354.7|12348.7|12352.6|12346.6|0
1749589200000|2025-06-10 21:00:00|12353.4|12347.4|12352.8|12346.8|12354.5|12348.5|12352.3|12346.3|0
1749589500000|2025-06-10 21:05:00|12353|12347|12352.6|12346.6|12353.3|12347.3|12352.6|12346.6|0
1749589800000|2025-06-10 21:10:00|12352.8|12346.8|12353.2|12347.2|12353.7|12347.7|12352.6|12346.6|0
1749590100000|2025-06-10 21:15:00|12353|12347|12353|12347|12353.5|12347.5|12353|12347|0
1749590400000|2025-06-10 21:20:00|12353.3|12347.3|12353.1|12347.1|12353.3|12347.3|12353.1|12347.1|0
1749590700000|2025-06-10 21:25:00|12352.8|12346.8|12352.4|12346.4|12352.9|12346.9|12352.4|12346.4|0
1749591000000|2025-06-10 21:30:00|12352.6|12346.6|12352.4|12346.4|12352.8|12346.8|12352.4|12346.4|0
1749591600000|2025-06-10 21:40:00|12352.6|12346.6|12352.8|12346.8|12352.8|12346.8|12352.4|12346.4|0
1749591900000|2025-06-10 21:45:00|12352.6|12346.6|12352.4|12346.4|12352.8|12346.8|12351.9|12345.9|0
1749592200000|2025-06-10 21:50:00|12352.8|12346.8|12352.4|12346.4|12352.8|12346.8|12352.3|12346.3|0
1749592500000|2025-06-10 21:55:00|12352.1|12346.1|12351.4|12345.4|12352.8|12346.8|12350.7|12344.7|0
1749592800000|2025-06-10 22:00:00|12351.9|12345.9|12352.8|12346.8|12355.3|12349.3|12351.9|12345.9|0
1749593100000|2025-06-10 22:05:00|12352.6|12346.6|12354.5|12348.5|12355.2|12349.2|12352.1|12346.1|0
1749593400000|2025-06-10 22:10:00|12354.3|12348.3|12353.6|12347.6|12354.8|12348.8|12352.9|12346.9|0
1749593700000|2025-06-10 22:15:00|12354.1|12348.1|12356.5|12350.5|12357|12351|12353.8|12347.8|0
1749594000000|2025-06-10 22:20:00|12356.3|12350.3|12356.1|12350.1|12357.2|12351.2|12354.6|12348.6|0
1749594300000|2025-06-10 22:25:00|12356|12350|12354.4|12348.4|12358|12352|12354.4|12348.4|0
1749594600000|2025-06-10 22:30:00|12354.3|12348.3|12354.3|12348.3|12354.6|12348.6|12353.1|12347.1|0
1749594900000|2025-06-10 22:35:00|12354.1|12348.1|12354.6|12348.6|12355.6|12349.6|12353.9|12347.9|0
1749595200000|2025-06-10 22:40:00|12354.9|12348.9|12355.3|12349.3|12356.7|12350.7|12354.6|12348.6|0
1749595500000|2025-06-10 22:45:00|12355.5|12349.5|12356|12350|12356|12350|12354.9|12348.9|0
1749595800000|2025-06-10 22:50:00|12355.8|12349.8|12362.6|12356.6|12364|12358|12354.8|12348.8|0
1749596100000|2025-06-10 22:55:00|12362.8|12356.8|12360.9|12354.9|12364.7|12358.7|12360.9|12354.9|0
1749596400000|2025-06-10 23:00:00|12361|12355|12353.1|12347.1|12362.1|12356.1|12352.7|12346.7|0
1749596700000|2025-06-10 23:05:00|12352.9|12346.9|12347.2|12341.2|12353.9|12347.9|12345.5|12339.5|0
1749597000000|2025-06-10 23:10:00|12347.1|12341.1|12357.5|12351.5|12359.4|12353.4|12345.7|12339.7|0
1749597300000|2025-06-10 23:15:00|12357.3|12351.3|12364.7|12358.7|12369.6|12363.6|12357.3|12351.3|0
1749597600000|2025-06-10 23:20:00|12364.3|12358.3|12360.6|12354.6|12365.9|12359.9|12360.1|12354.1|0
1749597900000|2025-06-10 23:25:00|12360.8|12354.8|12362.8|12356.8|12363.8|12357.8|12360.2|12354.2|0
1749598200000|2025-06-10 23:30:00|12363|12357|12361.3|12355.3|12363|12357|12360.9|12354.9|0
1749598500000|2025-06-10 23:35:00|12360.9|12354.9|12357.2|12351.2|12361.6|12355.6|12357.2|12351.2|0
1749598800000|2025-06-10 23:40:00|12357|12351|12357.2|12351.2|12358.9|12352.9|12355.5|12349.5|0
1749599100000|2025-06-10 23:45:00|12357.3|12351.3|12353.9|12347.9|12357.9|12351.9|12353.6|12347.6|0
1749599400000|2025-06-10 23:50:00|12353.7|12347.7|12354.3|12348.3|12355.8|12349.8|12352.6|12346.6|0
1749599700000|2025-06-10 23:55:00|12354.1|12348.1|12357.3|12351.3|12357.3|12351.3|12354.1|12348.1|0
1749600000000|2025-06-11 00:00:00|12356.7|12350.7|12358.7|12352.7|12359.9|12353.9|12354.3|12348.3|0
1749600300000|2025-06-11 00:05:00|12358.5|12352.5|12356.5|12350.5|12358.5|12352.5|12352.5|12346.5|0
1749600600000|2025-06-11 00:10:00|12357.2|12351.2|12353.7|12347.7|12357.2|12351.2|12347.9|12341.9|0
1749600900000|2025-06-11 00:15:00|12353.6|12347.6|12358.3|12352.3|12360.8|12354.8|12353.6|12347.6|0
1749601200000|2025-06-11 00:20:00|12356.6|12350.6|12354.9|12348.9|12357.4|12351.4|12353.1|12347.1|0
1749601500000|2025-06-11 00:25:00|12354.8|12348.8|12353.1|12347.1|12355.7|12349.7|12351.5|12345.5|0
1749601800000|2025-06-11 00:30:00|12352.3|12346.3|12350.6|12344.6|12353.2|12347.2|12349.8|12343.8|0
1749602100000|2025-06-11 00:35:00|12349.8|12343.8|12348.1|12342.1|12351.5|12345.5|12348.1|12342.1|0
1749602400000|2025-06-11 00:40:00|12347.3|12341.3|12349.8|12343.8|12349.8|12343.8|12346.4|12340.4|0
1749602700000|2025-06-11 00:45:00|12349.7|12343.7|12348.1|12342.1|12349.7|12343.7|12348|12342|0
1749603000000|2025-06-11 00:50:00|12348|12342|12347.3|12341.3|12348.1|12342.1|12346.3|12340.3|0
1749603300000|2025-06-11 00:55:00|12346.4|12340.4|12344.7|12338.7|12347.3|12341.3|12343|12337|0
1749603600000|2025-06-11 01:00:00|12344.8|12338.8|12343.1|12337.1|12345.6|12339.6|12343.1|12337.1|0
1749603900000|2025-06-11 01:05:00|12341.4|12335.4|12341.4|12335.4|12343.1|12337.1|12341.4|12335.4|0
1749604200000|2025-06-11 01:10:00|12342.2|12336.2|12344.7|12338.7|12344.7|12338.7|12341.3|12335.3|0
1749604500000|2025-06-11 01:15:00|12345.5|12339.5|12344.6|12338.6|12345.5|12339.5|12343|12337|0
1749604800000|2025-06-11 01:20:00|12343.7|12337.7|12341.2|12335.2|12344.6|12338.6|12341.2|12335.2|0
1749605100000|2025-06-11 01:25:00|12341.3|12335.3|12334.7|12328.7|12341.3|12335.3|12331.2|12325.2|0
1749605400000|2025-06-11 01:30:00|12334.6|12328.6|12336.2|12330.2|12336.3|12330.3|12334.6|12328.6|0
1749605700000|2025-06-11 01:35:00|12334.5|12328.5|12334.5|12328.5|12336.3|12330.3|12331.2|12325.2|0
1749606000000|2025-06-11 01:40:00|12335.4|12329.4|12336.3|12330.3|12336.3|12330.3|12334.5|12328.5|0
1749606300000|2025-06-11 01:45:00|12337.9|12331.9|12341.3|12335.3|12343|12337|12337.9|12331.9|0
1749606600000|2025-06-11 01:50:00|12339.6|12333.6|12339.6|12333.6|12341.3|12335.3|12339.6|12333.6|0
1749606900000|2025-06-11 01:55:00|12340.5|12334.5|12339.6|12333.6|12341.3|12335.3|12335.5|12329.5|0
1749607200000|2025-06-11 02:00:00|12338|12332|12339.6|12333.6|12341.3|12335.3|12338|12332|0
1749607500000|2025-06-11 02:05:00|12337.9|12331.9|12342.9|12336.9|12342.9|12336.9|12337.9|12331.9|0
1749607800000|2025-06-11 02:10:00|12341.2|12335.2|12342.9|12336.9|12342.9|12336.9|12341.2|12335.2|0
1749608100000|2025-06-11 02:15:00|12342.1|12336.1|12341.2|12335.2|12342.9|12336.9|12341.2|12335.2|0
1749608400000|2025-06-11 02:20:00|12339.5|12333.5|12339.5|12333.5|12341.2|12335.2|12337.8|12331.8|0
1749608700000|2025-06-11 02:25:00|12339.6|12333.6|12337.9|12331.9|12340.4|12334.4|12337.9|12331.9|0
1749609300000|2025-06-11 02:35:00|12339.6|12333.6|12341.3|12335.3|12341.3|12335.3|12339.6|12333.6|0
1749609600000|2025-06-11 02:40:00|12342.1|12336.1|12339.6|12333.6|12342.1|12336.1|12339.6|12333.6|0
1749609900000|2025-06-11 02:45:00|12339.5|12333.5|12337.9|12331.9|12339.6|12333.6|12337.9|12331.9|0
1749610200000|2025-06-11 02:50:00|12339.6|12333.6|12337.9|12331.9|12339.6|12333.6|12337.9|12331.9|0
1749610500000|2025-06-11 02:55:00|12336.2|12330.2|12336.2|12330.2|12336.2|12330.2|12336.2|12330.2|0
1749610800000|2025-06-11 03:00:00|12333.8|12327.8|12327.1|12321.1|12333.8|12327.8|12324.6|12318.6|0
1749611100000|2025-06-11 03:05:00|12326.3|12320.3|12329.6|12323.6|12331.2|12325.2|12326.2|12320.2|0
1749611400000|2025-06-11 03:10:00|12328.8|12322.8|12329.6|12323.6|12331.3|12325.3|12327.9|12321.9|0
1749611700000|2025-06-11 03:15:00|12330.4|12324.4|12329.6|12323.6|12331.3|12325.3|12326.2|12320.2|0
1749612000000|2025-06-11 03:20:00|12331.3|12325.3|12332.9|12326.9|12333|12327|12331.3|12325.3|0
1749612300000|2025-06-11 03:25:00|12333|12327|12331.3|12325.3|12334.7|12328.7|12331.3|12325.3|0
1749612600000|2025-06-11 03:30:00|12332.9|12326.9|12334.6|12328.6|12334.6|12328.6|12332.9|12326.9|0
1749612900000|2025-06-11 03:35:00|12333.8|12327.8|12333.7|12327.7|12334.6|12328.6|12332.9|12326.9|0
1749613200000|2025-06-11 03:40:00|12334.6|12328.6|12334.6|12328.6|12336.3|12330.3|12334.6|12328.6|0
1749613500000|2025-06-11 03:45:00|12334.7|12328.7|12331.3|12325.3|12334.7|12328.7|12331.3|12325.3|0
1749613800000|2025-06-11 03:50:00|12333|12327|12334.6|12328.6|12334.7|12328.7|12331.3|12325.3|0
1749614100000|2025-06-11 03:55:00|12334.7|12328.7|12334.7|12328.7|12334.7|12328.7|12333|12327|0
1749614400000|2025-06-11 04:00:00|12333.8|12327.8|12334.7|12328.7|12334.7|12328.7|12333.8|12327.8|0
1749614700000|2025-06-11 04:05:00|12334.6|12328.6|12334.7|12328.7|12334.7|12328.7|12334.6|12328.6|0
1749615000000|2025-06-11 04:10:00|12333|12327|12338|12332|12338|12332|12333|12327|0
1749615300000|2025-06-11 04:15:00|12337.9|12331.9|12339.7|12333.7|12341.3|12335.3|12337.9|12331.9|0
1749615600000|2025-06-11 04:20:00|12339.6|12333.6|12338|12332|12339.7|12333.7|12338|12332|0
1749615900000|2025-06-11 04:25:00|12338.8|12332.8|12332.9|12326.9|12338.8|12332.8|12332.9|12326.9|0
1749616200000|2025-06-11 04:30:00|12334.6|12328.6|12332.9|12326.9|12334.6|12328.6|12332.9|12326.9|0
1749616500000|2025-06-11 04:35:00|12331.2|12325.2|12333.7|12327.7|12334.6|12328.6|12331.2|12325.2|0
1749616800000|2025-06-11 04:40:00|12334.6|12328.6|12331.2|12325.2|12334.6|12328.6|12330.4|12324.4|0
1749617100000|2025-06-11 04:45:00|12330.4|12324.4|12331.2|12325.2|12331.2|12325.2|12329.5|12323.5|0
1749617400000|2025-06-11 04:50:00|12329.6|12323.6|12331.2|12325.2|12331.2|12325.2|12329.5|12323.5|0
1749617700000|2025-06-11 04:55:00|12329.5|12323.5|12326.2|12320.2|12331.2|12325.2|12326.1|12320.1|0
1749618000000|2025-06-11 05:00:00|12326.1|12320.1|12331.2|12325.2|12331.2|12325.2|12326.1|12320.1|0
1749618300000|2025-06-11 05:05:00|12331.1|12325.1|12336.1|12330.1|12336.2|12330.2|12331.1|12325.1|0
1749618600000|2025-06-11 05:10:00|12336.2|12330.2|12339.6|12333.6|12339.6|12333.6|12336.1|12330.1|0
1749618900000|2025-06-11 05:15:00|12341.2|12335.2|12339.6|12333.6|12341.3|12335.3|12339.6|12333.6|0
1749619200000|2025-06-11 05:20:00|12339.5|12333.5|12337.8|12331.8|12339.5|12333.5|12336.1|12330.1|0
1749619500000|2025-06-11 05:25:00|12339.5|12333.5|12347.8|12341.8|12347.8|12341.8|12339.5|12333.5|0
1749619800000|2025-06-11 05:30:00|12348.6|12342.6|12346.1|12340.1|12349.5|12343.5|12344.4|12338.4|0
1749620100000|2025-06-11 05:35:00|12345.3|12339.3|12347.7|12341.7|12349.5|12343.5|12344.4|12338.4|0
1749620400000|2025-06-11 05:40:00|12347.8|12341.8|12347.8|12341.8|12347.8|12341.8|12346.1|12340.1|0
1749620700000|2025-06-11 05:45:00|12348.6|12342.6|12351.1|12345.1|12351.1|12345.1|12346.1|12340.1|0
1749621000000|2025-06-11 05:50:00|12349.4|12343.4|12352.8|12346.8|12352.8|12346.8|12349.4|12343.4|0
1749621300000|2025-06-11 05:55:00|12353.6|12347.6|12342.8|12336.8|12353.6|12347.6|12341.1|12335.1|0
1749621600000|2025-06-11 06:00:00|12344.4|12338.4|12329.1|12327.1|12346.1|12340.1|12323.6|12321.6|25
1749621900000|2025-06-11 06:05:00|12328.6|12326.6|12328.6|12326.6|12330.1|12328.1|12322.6|12320.6|9
1749622200000|2025-06-11 06:10:00|12329.1|12327.1|12331.6|12329.6|12332.1|12330.1|12324.6|12322.6|10
1749622500000|2025-06-11 06:15:00|12331.1|12329.1|12331.1|12329.1|12333.6|12331.6|12326.6|12324.6|7
1749622800000|2025-06-11 06:20:00|12333.1|12331.1|12334.1|12332.1|12335.6|12333.6|12332.6|12330.6|5
1749623100000|2025-06-11 06:25:00|12333.6|12331.6|12336.6|12334.6|12338.6|12336.6|12332.6|12330.6|6
1749623400000|2025-06-11 06:30:00|12337.1|12335.1|12328.6|12326.6|12337.1|12335.1|12326.6|12324.6|22
1749623700000|2025-06-11 06:35:00|12329.1|12327.1|12326.6|12324.6|12329.1|12327.1|12326.1|12324.1|7
1749624000000|2025-06-11 06:40:00|12326.1|12324.1|12327.1|12325.1|12328.6|12326.6|12321.6|12319.6|17
1749624300000|2025-06-11 06:45:00|12326.6|12324.6|12325.1|12323.1|12328.1|12326.1|12323.1|12321.1|7
1749624600000|2025-06-11 06:50:00|12324.6|12322.6|12331.1|12329.1|12331.1|12329.1|12323.1|12321.1|39
1749624900000|2025-06-11 06:55:00|12331.6|12329.6|12334.6|12332.6|12342.1|12340.1|12328.6|12326.6|70
1749625200000|2025-06-11 07:00:00|12337.1|12335.1|12377.6|12375.6|12377.6|12375.6|12337.1|12335.1|486
1749625500000|2025-06-11 07:05:00|12378.1|12376.1|12368.1|12366.1|12390.1|12388.1|12366.1|12364.1|218
1749625800000|2025-06-11 07:10:00|12363.6|12361.6|12368.1|12366.1|12376.6|12374.6|12359.6|12357.6|166
1749626100000|2025-06-11 07:15:00|12372.1|12370.1|12368.1|12366.1|12374.6|12372.6|12357.1|12355.1|121
1749626400000|2025-06-11 07:20:00|12368.4|12366.4|12371.4|12369.4|12374.4|12372.4|12363.4|12361.4|84
1749626700000|2025-06-11 07:25:00|12371.9|12369.9|12373.4|12371.4|12374.4|12372.4|12363.4|12361.4|59
1749627000000|2025-06-11 07:30:00|12373.9|12371.9|12371.9|12369.9|12381.9|12379.9|12369.9|12367.9|108
1749627300000|2025-06-11 07:35:00|12372.9|12370.9|12381.9|12379.9|12384.9|12382.9|12365.4|12363.4|76
1749627600000|2025-06-11 07:40:00|12380.2|12378.2|12379.7|12377.7|12382.2|12380.2|12375.2|12373.2|69
1749627900000|2025-06-11 07:45:00|12379.2|12377.2|12378.2|12376.2|12383.2|12381.2|12373.7|12371.7|60
1749628200000|2025-06-11 07:50:00|12378.6|12376.6|12381.6|12379.6|12383.6|12381.6|12375.6|12373.6|58
1749628500000|2025-06-11 07:55:00|12382.1|12380.1|12385.6|12383.6|12388.1|12386.1|12380.1|12378.1|123
1749628800000|2025-06-11 08:00:00|12385.8|12383.8|12389.8|12387.8|12392.8|12390.8|12384.3|12382.3|68
1749629100000|2025-06-11 08:05:00|12389.3|12387.3|12388.8|12386.8|12395.8|12393.8|12388.8|12386.8|55
1749629400000|2025-06-11 08:10:00|12389.2|12387.2|12384.2|12382.2|12391.2|12389.2|12378.2|12376.2|70
1749629700000|2025-06-11 08:15:00|12384.7|12382.7|12384.2|12382.2|12391.2|12389.2|12382.2|12380.2|54
1749630000000|2025-06-11 08:20:00|12383.4|12381.4|12386.4|12384.4|12389.9|12387.9|12383.4|12381.4|39
1749630300000|2025-06-11 08:25:00|12387.4|12385.4|12391.4|12389.4|12393.4|12391.4|12386.9|12384.9|62
1749630600000|2025-06-11 08:30:00|12391.6|12389.6|12393.6|12391.6|12395.1|12393.1|12385.6|12383.6|65
1749630900000|2025-06-11 08:35:00|12394.6|12392.6|12397.6|12395.6|12398.6|12396.6|12388.1|12386.1|169
1749631200000|2025-06-11 08:40:00|12397.3|12395.3|12387.3|12385.3|12398.3|12396.3|12387.3|12385.3|66
1749631500000|2025-06-11 08:45:00|12386.3|12384.3|12387.3|12385.3|12392.3|12390.3|12384.8|12382.8|45
1749631800000|2025-06-11 08:50:00|12388.5|12386.5|12387.5|12385.5|12389.5|12387.5|12382.5|12380.5|31
1749632100000|2025-06-11 08:55:00|12387|12385|12382.5|12380.5|12388|12386|12382|12380|54
1749632400000|2025-06-11 09:00:00|12382.1|12380.1|12374.6|12372.6|12385.1|12383.1|12374.1|12372.1|141
1749632700000|2025-06-11 09:05:00|12374.1|12372.1|12370.1|12368.1|12375.1|12373.1|12370.1|12368.1|51
1749633000000|2025-06-11 09:10:00|12370.9|12368.9|12375.9|12373.9|12377.9|12375.9|12370.9|12368.9|48
1749633300000|2025-06-11 09:15:00|12375.4|12373.4|12377.9|12375.9|12378.9|12376.9|12372.9|12370.9|79
1749633600000|2025-06-11 09:20:00|12376.6|12374.6|12374.1|12372.1|12379.6|12377.6|12372.1|12370.1|310
1749633900000|2025-06-11 09:25:00|12373.6|12371.6|12381.6|12379.6|12381.6|12379.6|12372.1|12370.1|82
1749634200000|2025-06-11 09:30:00|12382.2|12380.2|12379.2|12377.2|12385.2|12383.2|12377.2|12375.2|73
1749634500000|2025-06-11 09:35:00|12379.7|12377.7|12375.2|12373.2|12380.2|12378.2|12372.7|12370.7|56
1749634800000|2025-06-11 09:40:00|12375|12373|12380|12378|12383.5|12381.5|12374|12372|63
1749635100000|2025-06-11 09:45:00|12380.5|12378.5|12366|12364|12380.5|12378.5|12365|12363|60
1749635400000|2025-06-11 09:50:00|12366.3|12364.3|12368.3|12366.3|12370.8|12368.8|12364.3|12362.3|79
1749635700000|2025-06-11 09:55:00|12368.8|12366.8|12369.3|12367.3|12372.8|12370.8|12368.3|12366.3|95
1749636000000|2025-06-11 10:00:00|12368.5|12366.5|12362.5|12360.5|12373.5|12371.5|12362.5|12360.5|80
1749636300000|2025-06-11 10:05:00|12362|12360|12367.5|12365.5|12370.5|12368.5|12362|12360|48
1749636600000|2025-06-11 10:10:00|12367.7|12365.7|12365.7|12363.7|12367.7|12365.7|12362.2|12360.2|34
1749636900000|2025-06-11 10:15:00|12365.2|12363.2|12369.7|12367.7|12369.7|12367.7|12363.7|12361.7|152
1749637200000|2025-06-11 10:20:00|12370.2|12368.2|12375.2|12373.2|12378.2|12376.2|12370.2|12368.2|34
1749637500000|2025-06-11 10:25:00|12375.7|12373.7|12382.7|12380.7|12385.7|12383.7|12375.7|12373.7|179
1749637800000|2025-06-11 10:30:00|12381.7|12379.7|12377.7|12375.7|12383.2|12381.2|12376.2|12374.2|60
1749638100000|2025-06-11 10:35:00|12377.2|12375.2|12373.2|12371.2|12378.7|12376.7|12373.2|12371.2|288
1749638400000|2025-06-11 10:40:00|12374.4|12372.4|12371.4|12369.4|12375.4|12373.4|12362.4|12360.4|310
1749638700000|2025-06-11 10:45:00|12370.9|12368.9|12369.4|12367.4|12375.4|12373.4|12367.9|12365.9|2297
1749639000000|2025-06-11 10:50:00|12368.9|12366.9|12366.9|12364.9|12368.9|12366.9|12361.9|12359.9|42
1749639300000|2025-06-11 10:55:00|12366.4|12364.4|12360.9|12358.9|12366.4|12364.4|12359.9|12357.9|35
1749639600000|2025-06-11 11:00:00|12361.3|12359.3|12358.3|12356.3|12361.8|12359.8|12356.3|12354.3|79
1749639900000|2025-06-11 11:05:00|12359.3|12357.3|12357.3|12355.3|12359.8|12357.8|12356.3|12354.3|109
1749640200000|2025-06-11 11:10:00|12356.8|12354.8|12352.3|12350.3|12356.8|12354.8|12349.3|12347.3|63
1749640500000|2025-06-11 11:15:00|12349.3|12347.3|12346.3|12344.3|12353.3|12351.3|12343.3|12341.3|89
1749640800000|2025-06-11 11:20:00|12347.1|12345.1|12350.1|12348.1|12351.1|12349.1|12344.1|12342.1|82
1749641100000|2025-06-11 11:25:00|12349.6|12347.6|12344.1|12342.1|12353.1|12351.1|12342.1|12340.1|100
1749641400000|2025-06-11 11:30:00|12343|12341|12355|12353|12357|12355|12339|12337|89
1749641700000|2025-06-11 11:35:00|12354.5|12352.5|12349|12347|12356|12354|12349|12347|21
1749642000000|2025-06-11 11:40:00|12348.4|12346.4|12348.4|12346.4|12355.4|12353.4|12347.4|12345.4|43
1749642300000|2025-06-11 11:45:00|12347.9|12345.9|12342.4|12340.4|12348.4|12346.4|12342.4|12340.4|37
1749642600000|2025-06-11 11:50:00|12342.8|12340.8|12338.8|12336.8|12344.8|12342.8|12335.8|12333.8|36
1749642900000|2025-06-11 11:55:00|12339.3|12337.3|12344.3|12342.3|12344.8|12342.8|12336.8|12334.8|72
1749643200000|2025-06-11 12:00:00|12343.8|12341.8|12360.8|12358.8|12365.3|12363.3|12331.3|12329.3|587
1749643500000|2025-06-11 12:05:00|12359.8|12357.8|12347.8|12345.8|12366.8|12364.8|12342.8|12340.8|123
1749643800000|2025-06-11 12:10:00|12348.6|12346.6|12347.6|12345.6|12353.6|12351.6|12345.1|12343.1|83
1749644100000|2025-06-11 12:15:00|12347.1|12345.1|12344.6|12342.6|12347.1|12345.1|12339.1|12337.1|185
1749644400000|2025-06-11 12:20:00|12344.3|12342.3|12345.3|12343.3|12348.8|12346.8|12342.8|12340.8|43
1749644700000|2025-06-11 12:25:00|12344.3|12342.3|12358.8|12356.8|12359.3|12357.3|12343.3|12341.3|116
1749645000000|2025-06-11 12:30:00|12357.6|12355.6|12367.1|12365.1|12381.1|12379.1|12357.6|12355.6|506
1749645300000|2025-06-11 12:35:00|12365.1|12363.1|12376.1|12374.1|12376.1|12374.1|12359.6|12357.6|90
1749645600000|2025-06-11 12:40:00|12375.6|12373.6|12377.1|12375.1|12380.1|12378.1|12372.1|12370.1|139
1749645900000|2025-06-11 12:45:00|12377.6|12375.6|12366.1|12364.1|12377.6|12375.6|12365.6|12363.6|152
1749646200000|2025-06-11 12:50:00|12366.8|12364.8|12367.8|12365.8|12371.8|12369.8|12362.8|12360.8|147
1749646500000|2025-06-11 12:55:00|12368.8|12366.8|12368.8|12366.8|12372.8|12370.8|12363.3|12361.3|76
1749646800000|2025-06-11 13:00:00|12368.6|12366.6|12374.6|12372.6|12380.6|12378.6|12366.6|12364.6|352
1749647100000|2025-06-11 13:05:00|12375.1|12373.1|12374.6|12372.6|12380.1|12378.1|12372.6|12370.6|100
1749647400000|2025-06-11 13:10:00|12374.8|12372.8|12378.8|12376.8|12379.3|12377.3|12371.3|12369.3|91
1749647700000|2025-06-11 13:15:00|12378.3|12376.3|12377.8|12375.8|12379.8|12377.8|12374.3|12372.3|50
1749648000000|2025-06-11 13:20:00|12377.9|12375.9|12372.4|12370.4|12378.4|12376.4|12369.4|12367.4|37
1749648300000|2025-06-11 13:25:00|12372.9|12370.9|12363.9|12361.9|12373.9|12371.9|12363.9|12361.9|70
1749648600000|2025-06-11 13:30:00|12364.4|12362.4|12357.9|12355.9|12367.4|12365.4|12353.9|12351.9|130
1749648900000|2025-06-11 13:35:00|12358.4|12356.4|12345.9|12343.9|12358.4|12356.4|12343.4|12341.4|136
1749649200000|2025-06-11 13:40:00|12346.1|12344.1|12343.6|12341.6|12349.1|12347.1|12339.1|12337.1|244
1749649500000|2025-06-11 13:45:00|12343.1|12341.1|12353.6|12351.6|12356.6|12354.6|12342.1|12340.1|246
1749649800000|2025-06-11 13:50:00|12353.1|12351.1|12357.1|12355.1|12357.1|12355.1|12346.1|12344.1|149
1749650100000|2025-06-11 13:55:00|12356.6|12354.6|12360.1|12358.1|12361.1|12359.1|12356.1|12354.1|219
1749650400000|2025-06-11 14:00:00|12359.5|12357.5|12343|12341|12364.5|12362.5|12337|12335|301
1749650700000|2025-06-11 14:05:00|12342.5|12340.5|12346.5|12344.5|12347|12345|12338.5|12336.5|106
1749651000000|2025-06-11 14:10:00|12347.7|12345.7|12351.7|12349.7|12351.7|12349.7|12345.7|12343.7|81
1749651300000|2025-06-11 14:15:00|12352.2|12350.2|12356.7|12354.7|12361.2|12359.2|12350.2|12348.2|54
1749651600000|2025-06-11 14:20:00|12356.6|12354.6|12350.6|12348.6|12359.6|12357.6|12350.1|12348.1|76
1749651900000|2025-06-11 14:25:00|12350.1|12348.1|12356.1|12354.1|12357.6|12355.6|12346.6|12344.6|105
1749652200000|2025-06-11 14:30:00|12355.9|12353.9|12357.4|12355.4|12357.9|12355.9|12352.9|12350.9|93
1749652500000|2025-06-11 14:35:00|12356.9|12354.9|12343.4|12341.4|12357.4|12355.4|12343.4|12341.4|124
1749652800000|2025-06-11 14:40:00|12343.6|12341.6|12348.6|12346.6|12351.6|12349.6|12343.1|12341.1|82
1749653100000|2025-06-11 14:45:00|12348.1|12346.1|12347.6|12345.6|12348.6|12346.6|12342.1|12340.1|82
1749653400000|2025-06-11 14:50:00|12347.9|12345.9|12347.9|12345.9|12354.4|12352.4|12347.4|12345.4|149
1749653700000|2025-06-11 14:55:00|12347.4|12345.4|12344.9|12342.9|12352.9|12350.9|12342.9|12340.9|62
1749654000000|2025-06-11 15:00:00|12344.5|12342.5|12341.5|12339.5|12346.5|12344.5|12336|12334|150
1749654300000|2025-06-11 15:05:00|12341|12339|12333.5|12331.5|12341|12339|12321.5|12319.5|460
1749654600000|2025-06-11 15:10:00|12334.2|12332.2|12341.2|12339.2|12342.7|12340.7|12333.7|12331.7|91
1749654900000|2025-06-11 15:15:00|12340.2|12338.2|12339.2|12337.2|12345.2|12343.2|12337.7|12335.7|593
1749655200000|2025-06-11 15:20:00|12337.7|12335.7|12332.2|12330.2|12337.7|12335.7|12328.2|12326.2|370
1749655500000|2025-06-11 15:25:00|12331.7|12329.7|12322.7|12320.7|12331.7|12329.7|12314.7|12312.7|1597
1749655800000|2025-06-11 15:30:00|12320.7|12318.7|12316.2|12314.2|12320.7|12318.7|12311.7|12309.7|1142
1749656100000|2025-06-11 15:35:00|12316.7|12314.7|12318.7|12316.7|12321.7|12319.7|12315.2|12313.2|231
1749656400000|2025-06-11 15:40:00|12318.2|12316.2|12316.7|12314.7|12320.7|12318.7|12313.7|12311.7|93
1749656700000|2025-06-11 15:45:00|12317.2|12315.2|12319.2|12317.2|12323.7|12321.7|12315.2|12313.2|115
1749657000000|2025-06-11 15:50:00|12319.7|12317.7|12321.2|12319.2|12321.7|12319.7|12317.7|12315.7|64
1749657300000|2025-06-11 15:55:00|12321.7|12319.7|12314.7|12312.7|12321.7|12319.7|12306.7|12304.7|167
1749657600000|2025-06-11 16:00:00|12314.2|12312.2|12314.2|12312.2|12320.7|12318.7|12312.7|12310.7|99
1749657900000|2025-06-11 16:05:00|12314.7|12312.7|12311.2|12309.2|12315.2|12313.2|12302.2|12300.2|55
1749658200000|2025-06-11 16:10:00|12310.7|12308.7|12308.2|12306.2|12311.2|12309.2|12303.2|12301.2|48
1749658500000|2025-06-11 16:15:00|12308.7|12306.7|12300.7|12298.7|12309.7|12307.7|12299.7|12297.7|19
1749658800000|2025-06-11 16:20:00|12301.2|12299.2|12306.2|12304.2|12307.7|12305.7|12298.2|12296.2|26
1749659100000|2025-06-11 16:25:00|12306.7|12304.7|12313.7|12311.7|12314.7|12312.7|12305.7|12303.7|75
1749659400000|2025-06-11 16:30:00|12314.2|12312.2|12316.7|12314.7|12317.7|12315.7|12313.2|12311.2|3
1749659700000|2025-06-11 16:35:00|12316.2|12314.2|12310.7|12308.7|12316.7|12314.7|12307.2|12305.2|42
1749660000000|2025-06-11 16:40:00|12311.2|12309.2|12316.2|12314.2|12317.7|12315.7|12310.2|12308.2|73
1749660300000|2025-06-11 16:45:00|12316.7|12314.7|12319.2|12317.2|12321.2|12319.2|12314.2|12312.2|28
1749660600000|2025-06-11 16:50:00|12318.2|12316.2|12318.7|12316.7|12322.2|12320.2|12317.2|12315.2|23
1749660900000|2025-06-11 16:55:00|12318.2|12316.2|12317.7|12315.7|12319.7|12317.7|12316.2|12314.2|9
1749661200000|2025-06-11 17:00:00|12318.2|12316.2|12323.7|12321.7|12324.7|12322.7|12313.7|12311.7|15
1749661500000|2025-06-11 17:05:00|12324.2|12322.2|12324.7|12322.7|12325.2|12323.2|12321.2|12319.2|22
1749661800000|2025-06-11 17:10:00|12324.2|12322.2|12320.2|12318.2|12325.2|12323.2|12319.7|12317.7|55
1749662100000|2025-06-11 17:15:00|12319.7|12317.7|12323.2|12321.2|12323.7|12321.7|12318.7|12316.7|1
1749662400000|2025-06-11 17:20:00|12322.7|12320.7|12325.2|12323.2|12325.2|12323.2|12321.2|12319.2|6
1749662700000|2025-06-11 17:25:00|12325.7|12323.7|12325.2|12323.2|12327.2|12325.2|12323.7|12321.7|5
1749663000000|2025-06-11 17:30:00|12325.7|12323.7|12324.7|12322.7|12328.7|12326.7|12323.2|12321.2|10
1749663300000|2025-06-11 17:35:00|12324.2|12322.2|12323.2|12321.2|12324.7|12322.7|12321.2|12319.2|4
1749663600000|2025-06-11 17:40:00|12323.7|12321.7|12326.2|12324.2|12327.7|12325.7|12320.2|12318.2|14
1749663900000|2025-06-11 17:45:00|12326.7|12324.7|12321.7|12319.7|12327.2|12325.2|12320.2|12318.2|18
1749664200000|2025-06-11 17:50:00|12322.2|12320.2|12322.7|12320.7|12325.2|12323.2|12319.7|12317.7|7
1749664500000|2025-06-11 17:55:00|12323.2|12321.2|12317.2|12315.2|12324.7|12322.7|12317.2|12315.2|21
1749664800000|2025-06-11 18:00:00|12316.7|12314.7|12296.7|12294.7|12320.2|12318.2|12292.2|12290.2|56
1749665100000|2025-06-11 18:05:00|12296.2|12294.2|12301.2|12299.2|12302.7|12300.7|12291.7|12289.7|30
1749665400000|2025-06-11 18:10:00|12300.7|12298.7|12283.2|12281.2|12300.7|12298.7|12283.2|12281.2|65
1749665700000|2025-06-11 18:15:00|12282.7|12280.7|12284.7|12282.7|12284.7|12282.7|12271.2|12269.2|110
1749666000000|2025-06-11 18:20:00|12284.2|12282.2|12290.2|12288.2|12293.7|12291.7|12283.2|12281.2|26
1749666300000|2025-06-11 18:25:00|12290.7|12288.7|12286.7|12284.7|12293.2|12291.2|12285.2|12283.2|26
1749666600000|2025-06-11 18:30:00|12286.2|12284.2|12285.2|12283.2|12293.7|12291.7|12272.7|12270.7|30
1749666900000|2025-06-11 18:35:00|12284.7|12282.7|12290.2|12288.2|12291.2|12289.2|12280.7|12278.7|13
1749667200000|2025-06-11 18:40:00|12289.7|12287.7|12294.7|12292.7|12296.2|12294.2|12286.7|12284.7|14
1749667500000|2025-06-11 18:45:00|12294.2|12292.2|12300.2|12298.2|12300.7|12298.7|12293.7|12291.7|14
1749667800000|2025-06-11 18:50:00|12299.7|12297.7|12293.2|12291.2|12299.7|12297.7|12291.7|12289.7|8
1749668100000|2025-06-11 18:55:00|12292.7|12290.7|12284.2|12282.2|12293.2|12291.2|12282.2|12280.2|29
1749668400000|2025-06-11 19:00:00|12283.7|12281.7|12279.7|12277.7|12287.2|12285.2|12277.7|12275.7|16
1749668700000|2025-06-11 19:05:00|12279.2|12277.2|12281.2|12279.2|12283.7|12281.7|12272.7|12270.7|47
1749669000000|2025-06-11 19:10:00|12281.7|12279.7|12287.7|12285.7|12288.7|12286.7|12280.7|12278.7|3
1749669300000|2025-06-11 19:15:00|12287.2|12285.2|12281.2|12279.2|12291.2|12289.2|12281.2|12279.2|15
1749669600000|2025-06-11 19:20:00|12280.7|12278.7|12286.2|12284.2|12287.2|12285.2|12279.2|12277.2|18
1749669900000|2025-06-11 19:25:00|12286.7|12284.7|12281.7|12279.7|12289.7|12287.7|12280.7|12278.7|32
1749670200000|2025-06-11 19:30:00|12282.2|12280.2|12273.7|12271.7|12287.7|12285.7|12271.7|12269.7|3
1749670500000|2025-06-11 19:35:00|12273.2|12271.2|12282.7|12280.7|12285.2|12283.2|12272.2|12270.2|37
1749670800000|2025-06-11 19:40:00|12282.2|12280.2|12282.2|12280.2|12286.2|12284.2|12277.7|12275.7|63
1749671100000|2025-06-11 19:45:00|12281.7|12279.7|12274.7|12272.7|12282.2|12280.2|12274.2|12272.2|22
1749671400000|2025-06-11 19:50:00|12275.2|12273.2|12277.7|12275.7|12280.7|12278.7|12273.7|12271.7|40
1749671700000|2025-06-11 19:55:00|12278.2|12276.2|12285.8|12279.8|12286.7|12280.7|12274.7|12272.7|13
1749672000000|2025-06-11 20:00:00|12283.5|12277.5|12282.8|12276.8|12284.5|12278.5|12279|12273|0
1749672300000|2025-06-11 20:05:00|12283.1|12277.1|12283.5|12277.5|12285|12279|12281.8|12275.8|0
1749672600000|2025-06-11 20:10:00|12283.8|12277.8|12284.5|12278.5|12286|12280|12283.3|12277.3|0
1749672900000|2025-06-11 20:15:00|12284.7|12278.7|12289.6|12283.6|12290.7|12284.7|12284.2|12278.2|0
1749673200000|2025-06-11 20:20:00|12289.7|12283.7|12289.1|12283.1|12290.7|12284.7|12287.8|12281.8|0
1749673500000|2025-06-11 20:25:00|12288.8|12282.8|12287.6|12281.6|12289.8|12283.8|12287.1|12281.1|0
1749673800000|2025-06-11 20:30:00|12287.8|12281.8|12285.4|12279.4|12288.3|12282.3|12284.3|12278.3|0
1749674100000|2025-06-11 20:35:00|12285.3|12279.3|12284|12278|12285.3|12279.3|12282.5|12276.5|0
1749674400000|2025-06-11 20:40:00|12283.6|12277.6|12282.8|12276.8|12284.2|12278.2|12282.1|12276.1|0
1749674700000|2025-06-11 20:45:00|12283.6|12277.6|12282.3|12276.3|12284|12278|12281.4|12275.4|0
1749675000000|2025-06-11 20:50:00|12282.5|12276.5|12283.1|12277.1|12283.8|12277.8|12282.3|12276.3|0
1749675300000|2025-06-11 20:55:00|12282.8|12276.8|12283.5|12277.5|12284.5|12278.5|12281.9|12275.9|0
1749675600000|2025-06-11 21:00:00|12283.6|12277.6|12283.8|12277.8|12285.2|12279.2|12282.5|12276.5|0
1749675900000|2025-06-11 21:05:00|12284.2|12278.2|12284.9|12278.9|12284.9|12278.9|12284|12278|0
1749676200000|2025-06-11 21:10:00|12284.8|12278.8|12285.2|12279.2|12285.2|12279.2|12284.8|12278.8|0
1749676500000|2025-06-11 21:15:00|12285.5|12279.5|12284.5|12278.5|12285.5|12279.5|12284.3|12278.3|0
1749676800000|2025-06-11 21:20:00|12284.3|12278.3|12281.4|12275.4|12284.3|12278.3|12281.2|12275.2|0
1749677100000|2025-06-11 21:25:00|12281.9|12275.9|12279|12273|12281.9|12275.9|12279|12273|0
1749677400000|2025-06-11 21:30:00|12278.8|12272.8|12279.9|12273.9|12279.9|12273.9|12278.8|12272.8|0
1749677700000|2025-06-11 21:35:00|12280|12274|12280|12274|12280.2|12274.2|12279.9|12273.9|0
1749678000000|2025-06-11 21:40:00|12279.9|12273.9|12279.3|12273.3|12279.9|12273.9|12279.3|12273.3|0
1749678300000|2025-06-11 21:45:00|12279.5|12273.5|12279.2|12273.2|12280|12274|12279|12273|0
1749678600000|2025-06-11 21:50:00|12279.9|12273.9|12281|12275|12281.7|12275.7|12279.9|12273.9|0
1749678900000|2025-06-11 21:55:00|12280.7|12274.7|12280.3|12274.3|12281.2|12275.2|12280.1|12274.1|0
1749679200000|2025-06-11 22:00:00|12280.4|12274.4|12276.9|12270.9|12282.9|12276.9|12275.9|12269.9|0
1749679500000|2025-06-11 22:05:00|12277.1|12271.1|12282.2|12276.2|12283.1|12277.1|12276.9|12270.9|0
1749679800000|2025-06-11 22:10:00|12282|12276|12283.6|12277.6|12283.6|12277.6|12281.3|12275.3|0
1749680100000|2025-06-11 22:15:00|12283.4|12277.4|12281.9|12275.9|12283.4|12277.4|12281.3|12275.3|0
1749680400000|2025-06-11 22:20:00|12282|12276|12284.3|12278.3|12285.4|12279.4|12281.9|12275.9|0
1749680700000|2025-06-11 22:25:00|12284.2|12278.2|12287.2|12281.2|12287.8|12281.8|12283.7|12277.7|0
1749681000000|2025-06-11 22:30:00|12287.3|12281.3|12288.5|12282.5|12288.9|12282.9|12287.2|12281.2|0
1749681300000|2025-06-11 22:35:00|12288.7|12282.7|12285.3|12279.3|12289.6|12283.6|12284.6|12278.6|0
1749681600000|2025-06-11 22:40:00|12285.4|12279.4|12285.3|12279.3|12286.8|12280.8|12283.6|12277.6|0
1749681900000|2025-06-11 22:45:00|12285.6|12279.6|12284.9|12278.9|12285.6|12279.6|12283.9|12277.9|0
1749682200000|2025-06-11 22:50:00|12285.1|12279.1|12276|12270|12285.1|12279.1|12276|12270|0
1749682500000|2025-06-11 22:55:00|12275.9|12269.9|12273.6|12267.6|12275.9|12269.9|12270.9|12264.9|0
1749682800000|2025-06-11 23:00:00|12273.5|12267.5|12273.5|12267.5|12275.5|12269.5|12272.1|12266.1|0
1749683100000|2025-06-11 23:05:00|12273.3|12267.3|12274.3|12268.3|12274.8|12268.8|12269.3|12263.3|0
1749683400000|2025-06-11 23:10:00|12274.1|12268.1|12271.9|12265.9|12275.2|12269.2|12270|12264|0
1749683700000|2025-06-11 23:15:00|12272.1|12266.1|12270.4|12264.4|12272.6|12266.6|12269.7|12263.7|0
1749684000000|2025-06-11 23:20:00|12270.2|12264.2|12273.3|12267.3|12274.1|12268.1|12270|12264|0
1749684300000|2025-06-11 23:25:00|12273.1|12267.1|12271.9|12265.9|12273.5|12267.5|12270.9|12264.9|0
1749684600000|2025-06-11 23:30:00|12271.7|12265.7|12274.1|12268.1|12274.5|12268.5|12271.2|12265.2|0
1749684900000|2025-06-11 23:35:00|12274.2|12268.2|12277.4|12271.4|12278.6|12272.6|12274.2|12268.2|0
1749685200000|2025-06-11 23:40:00|12277.7|12271.7|12277.9|12271.9|12280.3|12274.3|12277.7|12271.7|0
1749685500000|2025-06-11 23:45:00|12278.1|12272.1|12274.3|12268.3|12278.1|12272.1|12274|12268|0
1749685800000|2025-06-11 23:50:00|12274.7|12268.7|12274.3|12268.3|12274.8|12268.8|12272.4|12266.4|0
1749686100000|2025-06-11 23:55:00|12274.5|12268.5|12273.3|12267.3|12275.9|12269.9|12273.1|12267.1|0
1749686400000|2025-06-12 00:00:00|12273.5|12267.5|12271.9|12265.9|12276.4|12270.4|12271.7|12265.7|0
1749686700000|2025-06-12 00:05:00|12271.6|12265.6|12270.5|12264.5|12271.7|12265.7|12267.3|12261.3|0
1749687000000|2025-06-12 00:10:00|12270|12264|12273.5|12267.5|12275.7|12269.7|12270|12264|0
1749687300000|2025-06-12 00:15:00|12273.7|12267.7|12266.4|12260.4|12274.7|12268.7|12264.7|12258.7|0
1749687600000|2025-06-12 00:20:00|12267.2|12261.2|12268.9|12262.9|12272.3|12266.3|12267.2|12261.2|0
1749687900000|2025-06-12 00:25:00|12270.5|12264.5|12266.2|12260.2|12272.3|12266.3|12264.5|12258.5|0
1749688200000|2025-06-12 00:30:00|12267.1|12261.1|12268.9|12262.9|12270.6|12264.6|12266.2|12260.2|0
1749688500000|2025-06-12 00:35:00|12267.2|12261.2|12263.8|12257.8|12267.2|12261.2|12260.4|12254.4|0
1749688800000|2025-06-12 00:40:00|12263.7|12257.7|12263.8|12257.8|12266.3|12260.3|12260.3|12254.3|0
1749689100000|2025-06-12 00:45:00|12262.9|12256.9|12262|12256|12263.8|12257.8|12262|12256|0
1749689400000|2025-06-12 00:50:00|12260.4|12254.4|12251.9|12245.9|12261.2|12255.2|12251.9|12245.9|0
1749689700000|2025-06-12 00:55:00|12253.6|12247.6|12258.6|12252.6|12258.6|12252.6|12253.6|12247.6|0
1749690000000|2025-06-12 01:00:00|12258.7|12252.7|12257|12251|12260.4|12254.4|12257|12251|0
1749690300000|2025-06-12 01:05:00|12258.7|12252.7|12258.7|12252.7|12258.7|12252.7|12258.7|12252.7|0
1749690600000|2025-06-12 01:10:00|12260.4|12254.4|12262.8|12256.8|12263.7|12257.7|12260.3|12254.3|0
1749690900000|2025-06-12 01:15:00|12263.7|12257.7|12265.4|12259.4|12265.4|12259.4|12263.7|12257.7|0
1749691200000|2025-06-12 01:20:00|12263.7|12257.7|12262.7|12256.7|12267.1|12261.1|12260.2|12254.2|0
1749691500000|2025-06-12 01:25:00|12261.9|12255.9|12253.4|12247.4|12263.5|12257.5|12251.7|12245.7|0
1749691800000|2025-06-12 01:30:00|12255.1|12249.1|12256.7|12250.7|12256.8|12250.8|12253.4|12247.4|0
1749692100000|2025-06-12 01:35:00|12255.9|12249.9|12248.3|12242.3|12256.8|12250.8|12248.2|12242.2|0
1749692400000|2025-06-12 01:40:00|12250|12244|12246.7|12240.7|12250.1|12244.1|12245|12239|0
1749692700000|2025-06-12 01:45:00|12245.1|12239.1|12249|12243|12249|12243|12243.3|12237.3|0
1749693000000|2025-06-12 01:50:00|12249.7|12243.7|12255.5|12249.5|12256.8|12250.8|12249|12243|0
1749693300000|2025-06-12 01:55:00|12256.2|12250.2|12258.2|12252.2|12258.2|12252.2|12255.4|12249.4|0
1749693600000|2025-06-12 02:00:00|12256.8|12250.8|12255.5|12249.5|12259.5|12253.5|12255.5|12249.5|0
1749693900000|2025-06-12 02:05:00|12254.2|12248.2|12254.1|12248.1|12255.5|12249.5|12254.1|12248.1|0
1749694200000|2025-06-12 02:10:00|12253.5|12247.5|12251.5|12245.5|12253.5|12247.5|12248.8|12242.8|0
1749694500000|2025-06-12 02:15:00|12250.2|12244.2|12254.2|12248.2|12254.2|12248.2|12250.1|12244.1|0
1749694800000|2025-06-12 02:20:00|12253.5|12247.5|12255.9|12249.9|12255.9|12249.9|12248.8|12242.8|0
1749695100000|2025-06-12 02:25:00|12254.5|12248.5|12255.9|12249.9|12257.2|12251.2|12254.5|12248.5|0
1749695400000|2025-06-12 02:30:00|12255.8|12249.8|12254.5|12248.5|12255.9|12249.9|12253.8|12247.8|0
1749695700000|2025-06-12 02:35:00|12255.2|12249.2|12255.8|12249.8|12255.9|12249.9|12254.5|12248.5|0
1749696000000|2025-06-12 02:40:00|12254.5|12248.5|12254.5|12248.5|12255.9|12249.9|12253.2|12247.2|0
1749696300000|2025-06-12 02:45:00|12253.8|12247.8|12253.1|12247.1|12254.5|12248.5|12253.1|12247.1|0
1749696600000|2025-06-12 02:50:00|12253.8|12247.8|12255.8|12249.8|12255.8|12249.8|12253.8|12247.8|0
1749696900000|2025-06-12 02:55:00|12256.5|12250.5|12257.2|12251.2|12257.2|12251.2|12255.8|12249.8|0
1749697200000|2025-06-12 03:00:00|12258.5|12252.5|12255.9|12249.9|12259.3|12253.3|12255.9|12249.9|0
1749697500000|2025-06-12 03:05:00|12257.2|12251.2|12257.3|12251.3|12257.3|12251.3|12254.5|12248.5|0
1749697800000|2025-06-12 03:10:00|12256.6|12250.6|12257.3|12251.3|12257.3|12251.3|12254.5|12248.5|0
1749698100000|2025-06-12 03:15:00|12258|12252|12257.4|12251.4|12258.7|12252.7|12256|12250|0
1749698400000|2025-06-12 03:20:00|12258.1|12252.1|12258.8|12252.8|12258.8|12252.8|12257.4|12251.4|0
1749698700000|2025-06-12 03:25:00|12259.4|12253.4|12260.2|12254.2|12260.2|12254.2|12258.8|12252.8|0
1749699000000|2025-06-12 03:30:00|12260.1|12254.1|12260.1|12254.1|12260.2|12254.2|12260.1|12254.1|0
1749699300000|2025-06-12 03:35:00|12260.8|12254.8|12261.5|12255.5|12261.5|12255.5|12260.1|12254.1|0
1749699600000|2025-06-12 03:40:00|12260.2|12254.2|12258.8|12252.8|12260.2|12254.2|12258.1|12252.1|0
1749699900000|2025-06-12 03:45:00|12258.1|12252.1|12258.8|12252.8|12258.8|12252.8|12257.5|12251.5|0
1749700200000|2025-06-12 03:50:00|12258.7|12252.7|12258.7|12252.7|12258.7|12252.7|12258.7|12252.7|0
1749700500000|2025-06-12 03:55:00|12258.8|12252.8|12256|12250|12258.8|12252.8|12256|12250|0
1749700800000|2025-06-12 04:00:00|12256.1|12250.1|12260.1|12254.1|12260.1|12254.1|12256|12250|0
1749701100000|2025-06-12 04:05:00|12259.5|12253.5|12258.8|12252.8|12260.1|12254.1|12258.8|12252.8|0
1749701400000|2025-06-12 04:10:00|12258.7|12252.7|12256|12250|12258.7|12252.7|12256|12250|0
1749701700000|2025-06-12 04:15:00|12256.1|12250.1|12260.1|12254.1|12260.1|12254.1|12256.1|12250.1|0
1749702000000|2025-06-12 04:20:00|12258.8|12252.8|12258.8|12252.8|12260.1|12254.1|12258.8|12252.8|0
1749702300000|2025-06-12 04:25:00|12258.1|12252.1|12258.8|12252.8|12258.8|12252.8|12257.4|12251.4|0
1749702600000|2025-06-12 04:30:00|12258.7|12252.7|12258.7|12252.7|12258.8|12252.8|12258.7|12252.7|0
1749702900000|2025-06-12 04:35:00|12258.1|12252.1|12257.3|12251.3|12258.7|12252.7|12256|12250|0
1749703200000|2025-06-12 04:40:00|12257.4|12251.4|12258.1|12252.1|12258.7|12252.7|12257.4|12251.4|0
1749703500000|2025-06-12 04:45:00|12257.4|12251.4|12260.1|12254.1|12260.2|12254.2|12257.4|12251.4|0
1749703800000|2025-06-12 04:50:00|12258.8|12252.8|12260.1|12254.1|12260.2|12254.2|12258.8|12252.8|0
1749704100000|2025-06-12 04:55:00|12260.2|12254.2|12261.5|12255.5|12262.9|12256.9|12260.1|12254.1|0
1749704400000|2025-06-12 05:00:00|12260.2|12254.2|12262.8|12256.8|12262.8|12256.8|12260.2|12254.2|0
1749704700000|2025-06-12 05:05:00|12262.1|12256.1|12262.8|12256.8|12262.8|12256.8|12261.4|12255.4|0
1749705000000|2025-06-12 05:10:00|12261.4|12255.4|12260.1|12254.1|12261.5|12255.5|12260.1|12254.1|0
1749705300000|2025-06-12 05:15:00|12261.5|12255.5|12260.1|12254.1|12262.9|12256.9|12260.1|12254.1|0
1749705600000|2025-06-12 05:20:00|12261.5|12255.5|12265.5|12259.5|12265.5|12259.5|12260.1|12254.1|0
1749705900000|2025-06-12 05:25:00|12265.6|12259.6|12264.2|12258.2|12265.6|12259.6|12264.1|12258.1|0
1749706200000|2025-06-12 05:30:00|12265.5|12259.5|12265.5|12259.5|12265.6|12259.6|12262.8|12256.8|0
1749706500000|2025-06-12 05:35:00|12264.9|12258.9|12260.1|12254.1|12265.5|12259.5|12260.1|12254.1|0
1749706800000|2025-06-12 05:40:00|12258.7|12252.7|12257.3|12251.3|12258.7|12252.7|12257.3|12251.3|0
1749707100000|2025-06-12 05:45:00|12258.7|12252.7|12258.7|12252.7|12260|12254|12257.3|12251.3|0
1749707400000|2025-06-12 05:50:00|12257.4|12251.4|12253.5|12247.5|12257.4|12251.4|12253.5|12247.5|0
1749707700000|2025-06-12 05:55:00|12254.8|12248.8|12254.9|12248.9|12256.3|12250.3|12252.2|12246.2|0
1749708000000|2025-06-12 06:00:00|12253.6|12247.6|12241.8|12239.8|12253.6|12247.6|12228.3|12226.3|146
1749708300000|2025-06-12 06:05:00|12241.3|12239.3|12245.3|12243.3|12245.8|12243.8|12234.8|12232.8|38
1749708600000|2025-06-12 06:10:00|12244.8|12242.8|12241.8|12239.8|12246.3|12244.3|12238.3|12236.3|81
1749708900000|2025-06-12 06:15:00|12243.8|12241.8|12240.8|12238.8|12246.3|12244.3|12237.8|12235.8|13
1749709200000|2025-06-12 06:20:00|12241.3|12239.3|12236.3|12234.3|12242.8|12240.8|12236.3|12234.3|20
1749709500000|2025-06-12 06:25:00|12236.8|12234.8|12232.3|12230.3|12238.8|12236.8|12232.3|12230.3|15
1749709800000|2025-06-12 06:30:00|12231.8|12229.8|12237.3|12235.3|12239.8|12237.8|12229.3|12227.3|17
1749710100000|2025-06-12 06:35:00|12236.8|12234.8|12238.3|12236.3|12240.3|12238.3|12234.8|12232.8|10
1749710400000|2025-06-12 06:40:00|12238.8|12236.8|12245.8|12243.8|12248.3|12246.3|12237.3|12235.3|8
1749710700000|2025-06-12 06:45:00|12245.3|12243.3|12238.3|12236.3|12245.8|12243.8|12237.8|12235.8|69
1749711000000|2025-06-12 06:50:00|12238.8|12236.8|12241.8|12239.8|12244.8|12242.8|12236.8|12234.8|29
1749711300000|2025-06-12 06:55:00|12241.3|12239.3|12240.3|12238.3|12248.3|12246.3|12234.8|12232.8|187
1749711600000|2025-06-12 07:00:00|12242.3|12240.3|12254.3|12252.3|12254.8|12252.8|12221.3|12219.3|768
1749711900000|2025-06-12 07:05:00|12253.3|12251.3|12245.3|12243.3|12261.8|12259.8|12238.8|12236.8|322
1749712200000|2025-06-12 07:10:00|12244.8|12242.8|12229.8|12227.8|12244.8|12242.8|12228.3|12226.3|301
1749712500000|2025-06-12 07:15:00|12229.3|12227.3|12242.3|12240.3|12247.3|12245.3|12228.3|12226.3|259
1749712800000|2025-06-12 07:20:00|12243.4|12241.4|12253.9|12251.9|12257.4|12255.4|12240.4|12238.4|210
1749713100000|2025-06-12 07:25:00|12254.9|12252.9|12245.4|12243.4|12257.4|12255.4|12241.4|12239.4|167
1749713400000|2025-06-12 07:30:00|12245.2|12243.2|12242.2|12240.2|12245.2|12243.2|12226.2|12224.2|193
1749713700000|2025-06-12 07:35:00|12241.2|12239.2|12243.2|12241.2|12247.7|12245.7|12237.2|12235.2|136
1749714000000|2025-06-12 07:40:00|12242.8|12240.8|12254.8|12252.8|12254.8|12252.8|12238.3|12236.3|534
1749714300000|2025-06-12 07:45:00|12254.3|12252.3|12257.3|12255.3|12260.8|12258.8|12243.8|12241.8|2468
1749714600000|2025-06-12 07:50:00|12256.8|12254.8|12235.8|12233.8|12257.3|12255.3|12235.8|12233.8|334
1749714900000|2025-06-12 07:55:00|12234.3|12232.3|12232.3|12230.3|12242.8|12240.8|12231.3|12229.3|143
1749715200000|2025-06-12 08:00:00|12233.2|12231.2|12225.2|12223.2|12234.2|12232.2|12222.2|12220.2|232
1749715500000|2025-06-12 08:05:00|12225.7|12223.7|12240.2|12238.2|12241.7|12239.7|12225.2|12223.2|131
1749715800000|2025-06-12 08:10:00|12240.6|12238.6|12245.6|12243.6|12250.1|12248.1|12239.6|12237.6|104
1749716100000|2025-06-12 08:15:00|12245.1|12243.1|12246.6|12244.6|12249.6|12247.6|12238.6|12236.6|72
1749716400000|2025-06-12 08:20:00|12246.4|12244.4|12241.9|12239.9|12252.4|12250.4|12238.9|12236.9|794
1749716700000|2025-06-12 08:25:00|12241.4|12239.4|12242.4|12240.4|12245.4|12243.4|12236.4|12234.4|86
1749717000000|2025-06-12 08:30:00|12242|12240|12241|12239|12249|12247|12240|12238|125
1749717300000|2025-06-12 08:35:00|12240.5|12238.5|12235|12233|12242|12240|12232|12230|103
1749717600000|2025-06-12 08:40:00|12234.7|12232.7|12235.7|12233.7|12239.7|12237.7|12230.2|12228.2|79
1749717900000|2025-06-12 08:45:00|12237.2|12235.2|12249.7|12247.7|12250.7|12248.7|12237.2|12235.2|78
1749718200000|2025-06-12 08:50:00|12248.7|12246.7|12250.7|12248.7|12253.7|12251.7|12247.7|12245.7|282
1749718500000|2025-06-12 08:55:00|12251.2|12249.2|12252.2|12250.2|12258.7|12256.7|12251.2|12249.2|90
1749718800000|2025-06-12 09:00:00|12251.8|12249.8|12255.3|12253.3|12255.8|12253.8|12248.3|12246.3|114
1749719100000|2025-06-12 09:05:00|12254.8|12252.8|12258.8|12256.8|12260.3|12258.3|12254.8|12252.8|80
1749719400000|2025-06-12 09:10:00|12258.4|12256.4|12257.9|12255.9|12260.9|12258.9|12255.4|12253.4|62
1749719700000|2025-06-12 09:15:00|12257.4|12255.4|12255.9|12253.9|12263.9|12261.9|12255.9|12253.9|57
1749720000000|2025-06-12 09:20:00|12256.9|12254.9|12259.9|12257.9|12262.9|12260.9|12255.9|12253.9|112
1749720300000|2025-06-12 09:25:00|12259.4|12257.4|12252.9|12250.9|12265.4|12263.4|12251.9|12249.9|122
1749720600000|2025-06-12 09:30:00|12253|12251|12254|12252|12255|12253|12247|12245|214
1749720900000|2025-06-12 09:35:00|12254.5|12252.5|12255|12253|12265.5|12263.5|12253.5|12251.5|114
1749721200000|2025-06-12 09:40:00|12255.2|12253.2|12251.2|12249.2|12257.2|12255.2|12245.2|12243.2|34
1749721500000|2025-06-12 09:45:00|12251.7|12249.7|12249.2|12247.2|12254.7|12252.7|12244.2|12242.2|226
1749721800000|2025-06-12 09:50:00|12249.1|12247.1|12241.1|12239.1|12249.1|12247.1|12237.1|12235.1|123
1749722100000|2025-06-12 09:55:00|12240.6|12238.6|12242.1|12240.1|12245.6|12243.6|12239.1|12237.1|31
1749722400000|2025-06-12 10:00:00|12241.8|12239.8|12246.8|12244.8|12246.8|12244.8|12234.8|12232.8|61
1749722700000|2025-06-12 10:05:00|12247.3|12245.3|12243.8|12241.8|12252.8|12250.8|12243.8|12241.8|29
1749723000000|2025-06-12 10:10:00|12243.9|12241.9|12233.9|12231.9|12244.9|12242.9|12228.9|12226.9|73
1749723300000|2025-06-12 10:15:00|12234.4|12232.4|12234.4|12232.4|12240.4|12238.4|12233.9|12231.9|38
1749723600000|2025-06-12 10:20:00|12233.9|12231.9|12218.9|12216.9|12233.9|12231.9|12218.9|12216.9|113
1749723900000|2025-06-12 10:25:00|12217.9|12215.9|12220.9|12218.9|12224.4|12222.4|12216.9|12214.9|112
1749724200000|2025-06-12 10:30:00|12221.2|12219.2|12228.2|12226.2|12230.7|12228.7|12220.7|12218.7|93
1749724500000|2025-06-12 10:35:00|12227.7|12225.7|12233.2|12231.2|12235.2|12233.2|12226.2|12224.2|82
1749724800000|2025-06-12 10:40:00|12232.2|12230.2|12223.2|12221.2|12236.2|12234.2|12223.2|12221.2|76
1749725100000|2025-06-12 10:45:00|12223.7|12221.7|12231.2|12229.2|12233.7|12231.7|12223.7|12221.7|69
1749725400000|2025-06-12 10:50:00|12232.4|12230.4|12246.4|12244.4|12246.4|12244.4|12231.4|12229.4|81
1749725700000|2025-06-12 10:55:00|12246.9|12244.9|12244.9|12242.9|12247.4|12245.4|12241.4|12239.4|85
1749726000000|2025-06-12 11:00:00|12244.4|12242.4|12240.4|12238.4|12244.4|12242.4|12239.4|12237.4|50
1749726300000|2025-06-12 11:05:00|12239.9|12237.9|12242.9|12240.9|12242.9|12240.9|12234.9|12232.9|85
1749726600000|2025-06-12 11:10:00|12241.6|12239.6|12245.1|12243.1|12247.1|12245.1|12236.1|12234.1|59
1749726900000|2025-06-12 11:15:00|12244.6|12242.6|12243.1|12241.1|12245.1|12243.1|12241.1|12239.1|32
1749727200000|2025-06-12 11:20:00|12242.6|12240.6|12240.1|12238.1|12244.1|12242.1|12240.1|12238.1|38
1749727500000|2025-06-12 11:25:00|12239.6|12237.6|12238.6|12236.6|12240.1|12238.1|12235.1|12233.1|30
1749727800000|2025-06-12 11:30:00|12239.1|12237.1|12243.6|12241.6|12245.6|12243.6|12233.6|12231.6|51
1749728100000|2025-06-12 11:35:00|12243.1|12241.1|12244.6|12242.6|12246.6|12244.6|12238.6|12236.6|130
1749728400000|2025-06-12 11:40:00|12243.9|12241.9|12249.9|12247.9|12251.9|12249.9|12243.9|12241.9|78
1749728700000|2025-06-12 11:45:00|12250.9|12248.9|12248.4|12246.4|12253.9|12251.9|12246.4|12244.4|92
1749729000000|2025-06-12 11:50:00|12248.3|12246.3|12244.8|12242.8|12248.8|12246.8|12238.8|12236.8|27
1749729300000|2025-06-12 11:55:00|12244.3|12242.3|12247.8|12245.8|12248.8|12246.8|12242.8|12240.8|44
1749729600000|2025-06-12 12:00:00|12248.6|12246.6|12253.6|12251.6|12254.6|12252.6|12248.6|12246.6|81
1749729900000|2025-06-12 12:05:00|12253.1|12251.1|12254.1|12252.1|12255.1|12253.1|12251.6|12249.6|65
1749730200000|2025-06-12 12:10:00|12253.2|12251.2|12257.7|12255.7|12258.7|12256.7|12250.7|12248.7|111
1749730500000|2025-06-12 12:15:00|12258.2|12256.2|12265.7|12263.7|12266.2|12264.2|12254.7|12252.7|58
1749730800000|2025-06-12 12:20:00|12266.5|12264.5|12273|12271|12273.5|12271.5|12264|12262|40
1749731100000|2025-06-12 12:25:00|12272.5|12270.5|12272|12270|12275|12273|12271.5|12269.5|107
1749731400000|2025-06-12 12:30:00|12272.3|12270.3|12285.3|12283.3|12286.8|12284.8|12269.8|12267.8|294
1749731700000|2025-06-12 12:35:00|12282.8|12280.8|12283.8|12281.8|12287.3|12285.3|12279.8|12277.8|123
1749732000000|2025-06-12 12:40:00|12283.2|12281.2|12281.2|12279.2|12287.2|12285.2|12279.2|12277.2|39
1749732300000|2025-06-12 12:45:00|12282.2|12280.2|12279.2|12277.2|12283.7|12281.7|12276.2|12274.2|65
1749732600000|2025-06-12 12:50:00|12280.2|12278.2|12278.2|12276.2|12280.7|12278.7|12272.2|12270.2|53
1749732900000|2025-06-12 12:55:00|12278.7|12276.7|12287.2|12285.2|12287.2|12285.2|12278.2|12276.2|161
1749733200000|2025-06-12 13:00:00|12286.8|12284.8|12283.8|12281.8|12288.8|12286.8|12276.8|12274.8|307
1749733500000|2025-06-12 13:05:00|12282.3|12280.3|12274.3|12272.3|12284.3|12282.3|12273.8|12271.8|257
1749733800000|2025-06-12 13:10:00|12274.1|12272.1|12272.6|12270.6|12280.6|12278.6|12271.6|12269.6|141
1749734100000|2025-06-12 13:15:00|12272.1|12270.1|12269.6|12267.6|12272.6|12270.6|12269.1|12267.1|56
1749734400000|2025-06-12 13:20:00|12270|12268|12270.5|12268.5|12273|12271|12263|12261|39
1749734700000|2025-06-12 13:25:00|12270|12268|12271|12269|12272|12270|12267|12265|40
1749735000000|2025-06-12 13:30:00|12270.7|12268.7|12261.2|12259.2|12276.2|12274.2|12255.7|12253.7|120
1749735300000|2025-06-12 13:35:00|12261.7|12259.7|12272.7|12270.7|12272.7|12270.7|12256.2|12254.2|138
1749735600000|2025-06-12 13:40:00|12272.9|12270.9|12280.9|12278.9|12283.4|12281.4|12272.9|12270.9|203
1749735900000|2025-06-12 13:45:00|12281.9|12279.9|12281.4|12279.4|12283.9|12281.9|12266.9|12264.9|171
1749736200000|2025-06-12 13:50:00|12280.4|12278.4|12286.9|12284.9|12288.9|12286.9|12280.4|12278.4|79
1749736500000|2025-06-12 13:55:00|12287.4|12285.4|12294.4|12292.4|12295.4|12293.4|12276.9|12274.9|164
1749736800000|2025-06-12 14:00:00|12294.7|12292.7|12303.2|12301.2|12309.2|12307.2|12293.2|12291.2|539
1749737100000|2025-06-12 14:05:00|12303.7|12301.7|12308.2|12306.2|12308.7|12306.7|12302.2|12300.2|83
1749737400000|2025-06-12 14:10:00|12308.3|12306.3|12312.8|12310.8|12312.8|12310.8|12302.8|12300.8|1306
1749737700000|2025-06-12 14:15:00|12313.3|12311.3|12324.3|12322.3|12328.3|12326.3|12311.3|12309.3|231
1749738000000|2025-06-12 14:20:00|12323.8|12321.8|12330.3|12328.3|12332.3|12330.3|12323.8|12321.8|331
1749738300000|2025-06-12 14:25:00|12329.8|12327.8|12337.8|12335.8|12338.8|12336.8|12327.3|12325.3|139
1749738600000|2025-06-12 14:30:00|12337.2|12335.2|12336.2|12334.2|12341.2|12339.2|12333.2|12331.2|173
1749738900000|2025-06-12 14:35:00|12335.7|12333.7|12345.2|12343.2|12346.2|12344.2|12335.2|12333.2|84
1749739200000|2025-06-12 14:40:00|12345.9|12343.9|12345.9|12343.9|12347.9|12345.9|12340.9|12338.9|161
1749739500000|2025-06-12 14:45:00|12345.4|12343.4|12343.9|12341.9|12350.4|12348.4|12340.9|12338.9|270
1749739800000|2025-06-12 14:50:00|12344.3|12342.3|12343.3|12341.3|12345.3|12343.3|12338.8|12336.8|238
1749740100000|2025-06-12 14:55:00|12343.8|12341.8|12346.3|12344.3|12347.3|12345.3|12342.3|12340.3|151
1749740400000|2025-06-12 15:00:00|12346.1|12344.1|12349.1|12347.1|12352.6|12350.6|12340.1|12338.1|222
1749740700000|2025-06-12 15:05:00|12348.6|12346.6|12346.1|12344.1|12349.1|12347.1|12346.1|12344.1|181
1749741000000|2025-06-12 15:10:00|12345.8|12343.8|12342.8|12340.8|12351.8|12349.8|12341.8|12339.8|1126
1749741300000|2025-06-12 15:15:00|12342.3|12340.3|12329.8|12327.8|12345.8|12343.8|12328.8|12326.8|924
1749741600000|2025-06-12 15:20:00|12329.3|12327.3|12305.5|12303.5|12329.3|12327.3|12302.5|12300.5|921
1749741900000|2025-06-12 15:25:00|12305|12303|12318.5|12316.5|12318.5|12316.5|12300.5|12298.5|1999
1749742200000|2025-06-12 15:30:00|12318|12316|12313.5|12311.5|12323|12321|12306.5|12304.5|881
1749742500000|2025-06-12 15:35:00|12314|12312|12315|12313|12317.5|12315.5|12306|12304|474
1749742800000|2025-06-12 15:40:00|12314.5|12312.5|12318.5|12316.5|12320.5|12318.5|12313|12311|177
1749743100000|2025-06-12 15:45:00|12319|12317|12309|12307|12320|12318|12306|12304|301
1749743400000|2025-06-12 15:50:00|12309.5|12307.5|12310|12308|12312|12310|12304.5|12302.5|111
1749743700000|2025-06-12 15:55:00|12310.5|12308.5|12313|12311|12315.5|12313.5|12308.5|12306.5|46
1749744000000|2025-06-12 16:00:00|12313.5|12311.5|12312.5|12310.5|12319.5|12317.5|12309.5|12307.5|30
1749744300000|2025-06-12 16:05:00|12313|12311|12318.5|12316.5|12321.5|12319.5|12309.5|12307.5|71
1749744600000|2025-06-12 16:10:00|12319|12317|12322.5|12320.5|12328.5|12326.5|12319|12317|86
1749744900000|2025-06-12 16:15:00|12323|12321|12316.5|12314.5|12327|12325|12315.5|12313.5|58
1749745200000|2025-06-12 16:20:00|12317|12315|12307.5|12305.5|12319|12317|12305.5|12303.5|38
1749745500000|2025-06-12 16:25:00|12308|12306|12318.5|12316.5|12322|12320|12306.5|12304.5|46
1749745800000|2025-06-12 16:30:00|12317.5|12315.5|12319.5|12317.5|12322.5|12320.5|12308|12306|85
1749746100000|2025-06-12 16:35:00|12320|12318|12325|12323|12326.5|12324.5|12318|12316|106
1749746400000|2025-06-12 16:40:00|12324.5|12322.5|12321|12319|12325.5|12323.5|12318|12316|90
1749746700000|2025-06-12 16:45:00|12321.5|12319.5|12320|12318|12322.5|12320.5|12314.5|12312.5|49
1749747000000|2025-06-12 16:50:00|12320.5|12318.5|12319|12317|12322|12320|12317|12315|30
1749747300000|2025-06-12 16:55:00|12318.5|12316.5|12321|12319|12325|12323|12318|12316|45
1749747600000|2025-06-12 17:00:00|12321.5|12319.5|12324|12322|12328.5|12326.5|12321|12319|67
1749747900000|2025-06-12 17:05:00|12324.5|12322.5|12325.5|12323.5|12326|12324|12321.5|12319.5|24
1749748200000|2025-06-12 17:10:00|12325|12323|12325|12323|12327.5|12325.5|12323|12321|52
1749748500000|2025-06-12 17:15:00|12325.5|12323.5|12327|12325|12328|12326|12322.5|12320.5|22
1749748800000|2025-06-12 17:20:00|12327.5|12325.5|12324.5|12322.5|12328|12326|12324|12322|25
1749749100000|2025-06-12 17:25:00|12324|12322|12324.5|12322.5|12326|12324|12321.5|12319.5|41
1749749400000|2025-06-12 17:30:00|12325|12323|12332.5|12330.5|12333|12331|12324.5|12322.5|27
1749749700000|2025-06-12 17:35:00|12332|12330|12332.5|12330.5|12334|12332|12329.5|12327.5|21
1749750000000|2025-06-12 17:40:00|12331.5|12329.5|12331.5|12329.5|12332.5|12330.5|12328.5|12326.5|42
1749750300000|2025-06-12 17:45:00|12332|12330|12331|12329|12334|12332|12328.5|12326.5|14
1749750600000|2025-06-12 17:50:00|12330.5|12328.5|12331.5|12329.5|12333|12331|12329.5|12327.5|41
1749750900000|2025-06-12 17:55:00|12331|12329|12326.5|12324.5|12331|12329|12326|12324|25
1749751200000|2025-06-12 18:00:00|12326|12324|12330|12328|12330|12328|12324.5|12322.5|31
1749751500000|2025-06-12 18:05:00|12329.5|12327.5|12330.5|12328.5|12332.5|12330.5|12329|12327|24
1749751800000|2025-06-12 18:10:00|12330|12328|12324.5|12322.5|12330.5|12328.5|12324.5|12322.5|29
1749752100000|2025-06-12 18:15:00|12325|12323|12325.5|12323.5|12327.5|12325.5|12324.5|12322.5|30
1749752400000|2025-06-12 18:20:00|12326|12324|12323|12321|12328.5|12326.5|12321.5|12319.5|21
1749752700000|2025-06-12 18:25:00|12323.5|12321.5|12321.5|12319.5|12325.5|12323.5|12317.5|12315.5|33
1749753000000|2025-06-12 18:30:00|12322|12320|12320.5|12318.5|12323|12321|12317|12315|19
1749753300000|2025-06-12 18:35:00|12321|12319|12323.5|12321.5|12324|12322|12320|12318|39
1749753600000|2025-06-12 18:40:00|12324|12322|12322.5|12320.5|12324|12322|12321.5|12319.5|24
1749753900000|2025-06-12 18:45:00|12322|12320|12325|12323|12325.5|12323.5|12320.5|12318.5|21
1749754200000|2025-06-12 18:50:00|12324.5|12322.5|12326.5|12324.5|12328.5|12326.5|12324|12322|20
1749754500000|2025-06-12 18:55:00|12326|12324|12327.5|12325.5|12327.5|12325.5|12325|12323|28
1749754800000|2025-06-12 19:00:00|12328.5|12326.5|12327.5|12325.5|12330|12328|12327|12325|33
1749755100000|2025-06-12 19:05:00|12328|12326|12325|12323|12328.5|12326.5|12323.5|12321.5|39
1749755400000|2025-06-12 19:10:00|12324.5|12322.5|12324.5|12322.5|12326|12324|12322.5|12320.5|21
1749755700000|2025-06-12 19:15:00|12324|12322|12328|12326|12329.5|12327.5|12324|12322|32
1749756000000|2025-06-12 19:20:00|12327.5|12325.5|12327.5|12325.5|12329|12327|12326.5|12324.5|19
1749756300000|2025-06-12 19:25:00|12327|12325|12326|12324|12327.5|12325.5|12325|12323|21
1749756600000|2025-06-12 19:30:00|12325.5|12323.5|12326|12324|12327|12325|12322|12320|33
1749756900000|2025-06-12 19:35:00|12325.5|12323.5|12326.5|12324.5|12327.5|12325.5|12324|12322|14
1749757200000|2025-06-12 19:40:00|12326|12324|12321.5|12319.5|12326|12324|12320.5|12318.5|60
1749757500000|2025-06-12 19:45:00|12321|12319|12322|12320|12325.5|12323.5|12319.5|12317.5|30
1749757800000|2025-06-12 19:50:00|12322.5|12320.5|12320.5|12318.5|12326|12324|12319|12317|43
1749758100000|2025-06-12 19:55:00|12321.5|12319.5|12327.5|12321.5|12328.2|12324|12321|12319|136
1749758400000|2025-06-12 20:00:00|12328.1|12322.1|12324.8|12318.8|12328.1|12322.1|12324|12318|0
1749758700000|2025-06-12 20:05:00|12326|12320|12325.1|12319.1|12327.5|12321.5|12324.2|12318.2|0
1749759000000|2025-06-12 20:10:00|12325.4|12319.4|12324.2|12318.2|12327|12321|12324.2|12318.2|0
1749759300000|2025-06-12 20:15:00|12323.9|12317.9|12322.7|12316.7|12324.8|12318.8|12322.4|12316.4|0
1749759600000|2025-06-12 20:20:00|12322.4|12316.4|12320.9|12314.9|12322.7|12316.7|12320.6|12314.6|0
1749759900000|2025-06-12 20:25:00|12320.6|12314.6|12321|12315|12322.4|12316.4|12320.4|12314.4|0
1749760200000|2025-06-12 20:30:00|12320.7|12314.7|12320.9|12314.9|12321|12315|12318.8|12312.8|0
1749760500000|2025-06-12 20:35:00|12320|12314|12322.1|12316.1|12322.4|12316.4|12320|12314|0
1749760800000|2025-06-12 20:40:00|12321.8|12315.8|12319.7|12313.7|12322.4|12316.4|12319.1|12313.1|0
1749761100000|2025-06-12 20:45:00|12319.4|12313.4|12320|12314|12320.6|12314.6|12319.4|12313.4|0
1749761400000|2025-06-12 20:50:00|12319.7|12313.7|12320.3|12314.3|12320.7|12314.7|12318.5|12312.5|0
1749761700000|2025-06-12 20:55:00|12320.1|12314.1|12318.5|12312.5|12320.4|12314.4|12318.5|12312.5|0
1749762000000|2025-06-12 21:00:00|12319|12313|12319.2|12313.2|12319.8|12313.8|12319|12313|0
1749762300000|2025-06-12 21:05:00|12319.3|12313.3|12319.7|12313.7|12319.7|12313.7|12318.7|12312.7|0
1749762600000|2025-06-12 21:10:00|12320|12314|12319.7|12313.7|12320|12314|12319.4|12313.4|0
1749762900000|2025-06-12 21:15:00|12319.8|12313.8|12319.7|12313.7|12320.1|12314.1|12319.4|12313.4|0
1749763200000|2025-06-12 21:20:00|12319.4|12313.4|12319|12313|12319.4|12313.4|12318.7|12312.7|0
1749763500000|2025-06-12 21:25:00|12319.5|12313.5|12319.2|12313.2|12319.5|12313.5|12319.1|12313.1|0
1749763800000|2025-06-12 21:30:00|12319.1|12313.1|12320|12314|12320|12314|12319.1|12313.1|0
1749764100000|2025-06-12 21:35:00|12319.8|12313.8|12321.3|12315.3|12321.6|12315.6|12319.8|12313.8|0
1749764700000|2025-06-12 21:45:00|12321.5|12315.5|12321.8|12315.8|12322.4|12316.4|12321.5|12315.5|0
1749765000000|2025-06-12 21:50:00|12321.9|12315.9|12321.6|12315.6|12321.9|12315.9|12321.3|12315.3|0
1749765300000|2025-06-12 21:55:00|12321.8|12315.8|12321.6|12315.6|12322.1|12316.1|12321.6|12315.6|0
1749765600000|2025-06-12 22:00:00|12321.3|12315.3|12315.1|12309.1|12321.3|12315.3|12313.6|12307.6|0
1749765900000|2025-06-12 22:05:00|12315.2|12309.2|12313.6|12307.6|12316.1|12310.1|12312.4|12306.4|0
1749766200000|2025-06-12 22:10:00|12313.7|12307.7|12315.8|12309.8|12316|12310|12313.6|12307.6|0
1749766500000|2025-06-12 22:15:00|12315.5|12309.5|12313|12307|12315.5|12309.5|12312.7|12306.7|0
1749766800000|2025-06-12 22:20:00|12313.1|12307.1|12313|12307|12314|12308|12312.4|12306.4|0
1749767100000|2025-06-12 22:25:00|12312.4|12306.4|12311.2|12305.2|12312.7|12306.7|12310.3|12304.3|0
1749767400000|2025-06-12 22:30:00|12310.9|12304.9|12309.2|12303.2|12310.9|12304.9|12306.1|12300.1|0
1749767700000|2025-06-12 22:35:00|12309.1|12303.1|12308.5|12302.5|12309.7|12303.7|12307.7|12301.7|0
1749768000000|2025-06-12 22:40:00|12308.6|12302.6|12308.7|12302.7|12309|12303|12307.7|12301.7|0
1749768300000|2025-06-12 22:45:00|12308.5|12302.5|12311.4|12305.4|12312.4|12306.4|12308.5|12302.5|0
1749768600000|2025-06-12 22:50:00|12311.7|12305.7|12310.8|12304.8|12312|12306|12310.8|12304.8|0
1749768900000|2025-06-12 22:55:00|12310.6|12304.6|12311.8|12305.8|12312.9|12306.9|12310.6|12304.6|0
1749769200000|2025-06-12 23:00:00|12311.7|12305.7|12310.9|12304.9|12312.1|12306.1|12310.3|12304.3|0
1749769500000|2025-06-12 23:05:00|12311.1|12305.1|12311.8|12305.8|12313.2|12307.2|12310.6|12304.6|0
1749769800000|2025-06-12 23:10:00|12311.7|12305.7|12311.8|12305.8|12312.1|12306.1|12310.9|12304.9|0
1749770100000|2025-06-12 23:15:00|12312|12306|12310.9|12304.9|12312.7|12306.7|12310.9|12304.9|0
1749770400000|2025-06-12 23:20:00|12310.8|12304.8|12312.1|12306.1|12312.4|12306.4|12310.6|12304.6|0
1749770700000|2025-06-12 23:25:00|12312.3|12306.3|12311.7|12305.7|12312.6|12306.6|12311.1|12305.1|0
1749771000000|2025-06-12 23:30:00|12311.5|12305.5|12312.1|12306.1|12312.4|12306.4|12309.9|12303.9|0
1749771300000|2025-06-12 23:35:00|12312.2|12306.2|12312.4|12306.4|12312.8|12306.8|12310.4|12304.4|0
1749771600000|2025-06-12 23:40:00|12312.3|12306.3|12310.4|12304.4|12313.6|12307.6|12307|12301|0
1749771900000|2025-06-12 23:45:00|12310.1|12304.1|12310|12304|12311.6|12305.6|12308|12302|0
1749772200000|2025-06-12 23:50:00|12310.1|12304.1|12309.1|12303.1|12311.3|12305.3|12308.2|12302.2|0
1749772500000|2025-06-12 23:55:00|12309.4|12303.4|12286.9|12280.9|12309.4|12303.4|12286.8|12280.8|0
1749686400000|2025-06-12 00:00:00|12273.5|12267.5|12271.9|12265.9|12276.4|12270.4|12271.7|12265.7|0
1749686700000|2025-06-12 00:05:00|12271.6|12265.6|12270.5|12264.5|12271.7|12265.7|12267.3|12261.3|0
1749687000000|2025-06-12 00:10:00|12270|12264|12273.5|12267.5|12275.7|12269.7|12270|12264|0
1749687300000|2025-06-12 00:15:00|12273.7|12267.7|12266.4|12260.4|12274.7|12268.7|12264.7|12258.7|0
1749687600000|2025-06-12 00:20:00|12267.2|12261.2|12268.9|12262.9|12272.3|12266.3|12267.2|12261.2|0
1749687900000|2025-06-12 00:25:00|12270.5|12264.5|12266.2|12260.2|12272.3|12266.3|12264.5|12258.5|0
1749688200000|2025-06-12 00:30:00|12267.1|12261.1|12268.9|12262.9|12270.6|12264.6|12266.2|12260.2|0
1749688500000|2025-06-12 00:35:00|12267.2|12261.2|12263.8|12257.8|12267.2|12261.2|12260.4|12254.4|0
1749688800000|2025-06-12 00:40:00|12263.7|12257.7|12263.8|12257.8|12266.3|12260.3|12260.3|12254.3|0
1749689100000|2025-06-12 00:45:00|12262.9|12256.9|12262|12256|12263.8|12257.8|12262|12256|0
1749689400000|2025-06-12 00:50:00|12260.4|12254.4|12251.9|12245.9|12261.2|12255.2|12251.9|12245.9|0
1749689700000|2025-06-12 00:55:00|12253.6|12247.6|12258.6|12252.6|12258.6|12252.6|12253.6|12247.6|0
1749690000000|2025-06-12 01:00:00|12258.7|12252.7|12257|12251|12260.4|12254.4|12257|12251|0
1749690300000|2025-06-12 01:05:00|12258.7|12252.7|12258.7|12252.7|12258.7|12252.7|12258.7|12252.7|0
1749690600000|2025-06-12 01:10:00|12260.4|12254.4|12262.8|12256.8|12263.7|12257.7|12260.3|12254.3|0
1749690900000|2025-06-12 01:15:00|12263.7|12257.7|12265.4|12259.4|12265.4|12259.4|12263.7|12257.7|0
1749691200000|2025-06-12 01:20:00|12263.7|12257.7|12262.7|12256.7|12267.1|12261.1|12260.2|12254.2|0
1749691500000|2025-06-12 01:25:00|12261.9|12255.9|12253.4|12247.4|12263.5|12257.5|12251.7|12245.7|0
1749691800000|2025-06-12 01:30:00|12255.1|12249.1|12256.7|12250.7|12256.8|12250.8|12253.4|12247.4|0
1749692100000|2025-06-12 01:35:00|12255.9|12249.9|12248.3|12242.3|12256.8|12250.8|12248.2|12242.2|0
1749692400000|2025-06-12 01:40:00|12250|12244|12246.7|12240.7|12250.1|12244.1|12245|12239|0
1749692700000|2025-06-12 01:45:00|12245.1|12239.1|12249|12243|12249|12243|12243.3|12237.3|0
1749693000000|2025-06-12 01:50:00|12249.7|12243.7|12255.5|12249.5|12256.8|12250.8|12249|12243|0
1749693300000|2025-06-12 01:55:00|12256.2|12250.2|12258.2|12252.2|12258.2|12252.2|12255.4|12249.4|0
1749693600000|2025-06-12 02:00:00|12256.8|12250.8|12255.5|12249.5|12259.5|12253.5|12255.5|12249.5|0
1749693900000|2025-06-12 02:05:00|12254.2|12248.2|12254.1|12248.1|12255.5|12249.5|12254.1|12248.1|0
1749694200000|2025-06-12 02:10:00|12253.5|12247.5|12251.5|12245.5|12253.5|12247.5|12248.8|12242.8|0
1749694500000|2025-06-12 02:15:00|12250.2|12244.2|12254.2|12248.2|12254.2|12248.2|12250.1|12244.1|0
1749694800000|2025-06-12 02:20:00|12253.5|12247.5|12255.9|12249.9|12255.9|12249.9|12248.8|12242.8|0
1749695100000|2025-06-12 02:25:00|12254.5|12248.5|12255.9|12249.9|12257.2|12251.2|12254.5|12248.5|0
1749695400000|2025-06-12 02:30:00|12255.8|12249.8|12254.5|12248.5|12255.9|12249.9|12253.8|12247.8|0
1749695700000|2025-06-12 02:35:00|12255.2|12249.2|12255.8|12249.8|12255.9|12249.9|12254.5|12248.5|0
1749696000000|2025-06-12 02:40:00|12254.5|12248.5|12254.5|12248.5|12255.9|12249.9|12253.2|12247.2|0
1749696300000|2025-06-12 02:45:00|12253.8|12247.8|12253.1|12247.1|12254.5|12248.5|12253.1|12247.1|0
1749696600000|2025-06-12 02:50:00|12253.8|12247.8|12255.8|12249.8|12255.8|12249.8|12253.8|12247.8|0
1749696900000|2025-06-12 02:55:00|12256.5|12250.5|12257.2|12251.2|12257.2|12251.2|12255.8|12249.8|0
1749697200000|2025-06-12 03:00:00|12258.5|12252.5|12255.9|12249.9|12259.3|12253.3|12255.9|12249.9|0
1749697500000|2025-06-12 03:05:00|12257.2|12251.2|12257.3|12251.3|12257.3|12251.3|12254.5|12248.5|0
1749697800000|2025-06-12 03:10:00|12256.6|12250.6|12257.3|12251.3|12257.3|12251.3|12254.5|12248.5|0
1749698100000|2025-06-12 03:15:00|12258|12252|12257.4|12251.4|12258.7|12252.7|12256|12250|0
1749698400000|2025-06-12 03:20:00|12258.1|12252.1|12258.8|12252.8|12258.8|12252.8|12257.4|12251.4|0
1749698700000|2025-06-12 03:25:00|12259.4|12253.4|12260.2|12254.2|12260.2|12254.2|12258.8|12252.8|0
1749699000000|2025-06-12 03:30:00|12260.1|12254.1|12260.1|12254.1|12260.2|12254.2|12260.1|12254.1|0
1749699300000|2025-06-12 03:35:00|12260.8|12254.8|12261.5|12255.5|12261.5|12255.5|12260.1|12254.1|0
1749699600000|2025-06-12 03:40:00|12260.2|12254.2|12258.8|12252.8|12260.2|12254.2|12258.1|12252.1|0
1749699900000|2025-06-12 03:45:00|12258.1|12252.1|12258.8|12252.8|12258.8|12252.8|12257.5|12251.5|0
1749700200000|2025-06-12 03:50:00|12258.7|12252.7|12258.7|12252.7|12258.7|12252.7|12258.7|12252.7|0
1749700500000|2025-06-12 03:55:00|12258.8|12252.8|12256|12250|12258.8|12252.8|12256|12250|0
1749700800000|2025-06-12 04:00:00|12256.1|12250.1|12260.1|12254.1|12260.1|12254.1|12256|12250|0
1749701100000|2025-06-12 04:05:00|12259.5|12253.5|12258.8|12252.8|12260.1|12254.1|12258.8|12252.8|0
1749701400000|2025-06-12 04:10:00|12258.7|12252.7|12256|12250|12258.7|12252.7|12256|12250|0
1749701700000|2025-06-12 04:15:00|12256.1|12250.1|12260.1|12254.1|12260.1|12254.1|12256.1|12250.1|0
1749702000000|2025-06-12 04:20:00|12258.8|12252.8|12258.8|12252.8|12260.1|12254.1|12258.8|12252.8|0
1749702300000|2025-06-12 04:25:00|12258.1|12252.1|12258.8|12252.8|12258.8|12252.8|12257.4|12251.4|0
1749702600000|2025-06-12 04:30:00|12258.7|12252.7|12258.7|12252.7|12258.8|12252.8|12258.7|12252.7|0
1749702900000|2025-06-12 04:35:00|12258.1|12252.1|12257.3|12251.3|12258.7|12252.7|12256|12250|0
1749703200000|2025-06-12 04:40:00|12257.4|12251.4|12258.1|12252.1|12258.7|12252.7|12257.4|12251.4|0
1749703500000|2025-06-12 04:45:00|12257.4|12251.4|12260.1|12254.1|12260.2|12254.2|12257.4|12251.4|0
1749703800000|2025-06-12 04:50:00|12258.8|12252.8|12260.1|12254.1|12260.2|12254.2|12258.8|12252.8|0
1749704100000|2025-06-12 04:55:00|12260.2|12254.2|12261.5|12255.5|12262.9|12256.9|12260.1|12254.1|0
1749704400000|2025-06-12 05:00:00|12260.2|12254.2|12262.8|12256.8|12262.8|12256.8|12260.2|12254.2|0
1749704700000|2025-06-12 05:05:00|12262.1|12256.1|12262.8|12256.8|12262.8|12256.8|12261.4|12255.4|0
1749705000000|2025-06-12 05:10:00|12261.4|12255.4|12260.1|12254.1|12261.5|12255.5|12260.1|12254.1|0
1749705300000|2025-06-12 05:15:00|12261.5|12255.5|12260.1|12254.1|12262.9|12256.9|12260.1|12254.1|0
1749705600000|2025-06-12 05:20:00|12261.5|12255.5|12265.5|12259.5|12265.5|12259.5|12260.1|12254.1|0
1749705900000|2025-06-12 05:25:00|12265.6|12259.6|12264.2|12258.2|12265.6|12259.6|12264.1|12258.1|0
1749706200000|2025-06-12 05:30:00|12265.5|12259.5|12265.5|12259.5|12265.6|12259.6|12262.8|12256.8|0
1749706500000|2025-06-12 05:35:00|12264.9|12258.9|12260.1|12254.1|12265.5|12259.5|12260.1|12254.1|0
1749706800000|2025-06-12 05:40:00|12258.7|12252.7|12257.3|12251.3|12258.7|12252.7|12257.3|12251.3|0
1749707100000|2025-06-12 05:45:00|12258.7|12252.7|12258.7|12252.7|12260|12254|12257.3|12251.3|0
1749707400000|2025-06-12 05:50:00|12257.4|12251.4|12253.5|12247.5|12257.4|12251.4|12253.5|12247.5|0
1749707700000|2025-06-12 05:55:00|12254.8|12248.8|12254.9|12248.9|12256.3|12250.3|12252.2|12246.2|0
1749708000000|2025-06-12 06:00:00|12253.6|12247.6|12241.8|12239.8|12253.6|12247.6|12228.3|12226.3|146
1749708300000|2025-06-12 06:05:00|12241.3|12239.3|12245.3|12243.3|12245.8|12243.8|12234.8|12232.8|38
1749708600000|2025-06-12 06:10:00|12244.8|12242.8|12241.8|12239.8|12246.3|12244.3|12238.3|12236.3|81
1749708900000|2025-06-12 06:15:00|12243.8|12241.8|12240.8|12238.8|12246.3|12244.3|12237.8|12235.8|13
1749709200000|2025-06-12 06:20:00|12241.3|12239.3|12236.3|12234.3|12242.8|12240.8|12236.3|12234.3|20
1749709500000|2025-06-12 06:25:00|12236.8|12234.8|12232.3|12230.3|12238.8|12236.8|12232.3|12230.3|15
1749709800000|2025-06-12 06:30:00|12231.8|12229.8|12237.3|12235.3|12239.8|12237.8|12229.3|12227.3|17
1749710100000|2025-06-12 06:35:00|12236.8|12234.8|12238.3|12236.3|12240.3|12238.3|12234.8|12232.8|10
1749710400000|2025-06-12 06:40:00|12238.8|12236.8|12245.8|12243.8|12248.3|12246.3|12237.3|12235.3|8
1749710700000|2025-06-12 06:45:00|12245.3|12243.3|12238.3|12236.3|12245.8|12243.8|12237.8|12235.8|69
1749711000000|2025-06-12 06:50:00|12238.8|12236.8|12241.8|12239.8|12244.8|12242.8|12236.8|12234.8|29
1749711300000|2025-06-12 06:55:00|12241.3|12239.3|12240.3|12238.3|12248.3|12246.3|12234.8|12232.8|187
1749711600000|2025-06-12 07:00:00|12242.3|12240.3|12254.3|12252.3|12254.8|12252.8|12221.3|12219.3|768
1749711900000|2025-06-12 07:05:00|12253.3|12251.3|12245.3|12243.3|12261.8|12259.8|12238.8|12236.8|322
1749712200000|2025-06-12 07:10:00|12244.8|12242.8|12229.8|12227.8|12244.8|12242.8|12228.3|12226.3|301
1749712500000|2025-06-12 07:15:00|12229.3|12227.3|12242.3|12240.3|12247.3|12245.3|12228.3|12226.3|259
1749712800000|2025-06-12 07:20:00|12243.4|12241.4|12253.9|12251.9|12257.4|12255.4|12240.4|12238.4|210
1749713100000|2025-06-12 07:25:00|12254.9|12252.9|12245.4|12243.4|12257.4|12255.4|12241.4|12239.4|167
1749713400000|2025-06-12 07:30:00|12245.2|12243.2|12242.2|12240.2|12245.2|12243.2|12226.2|12224.2|193
1749713700000|2025-06-12 07:35:00|12241.2|12239.2|12243.2|12241.2|12247.7|12245.7|12237.2|12235.2|136
1749714000000|2025-06-12 07:40:00|12242.8|12240.8|12254.8|12252.8|12254.8|12252.8|12238.3|12236.3|534
1749714300000|2025-06-12 07:45:00|12254.3|12252.3|12257.3|12255.3|12260.8|12258.8|12243.8|12241.8|2468
1749714600000|2025-06-12 07:50:00|12256.8|12254.8|12235.8|12233.8|12257.3|12255.3|12235.8|12233.8|334
1749714900000|2025-06-12 07:55:00|12234.3|12232.3|12232.3|12230.3|12242.8|12240.8|12231.3|12229.3|143
1749715200000|2025-06-12 08:00:00|12233.2|12231.2|12225.2|12223.2|12234.2|12232.2|12222.2|12220.2|232
1749715500000|2025-06-12 08:05:00|12225.7|12223.7|12240.2|12238.2|12241.7|12239.7|12225.2|12223.2|131
1749715800000|2025-06-12 08:10:00|12240.6|12238.6|12245.6|12243.6|12250.1|12248.1|12239.6|12237.6|104
1749716100000|2025-06-12 08:15:00|12245.1|12243.1|12246.6|12244.6|12249.6|12247.6|12238.6|12236.6|72
1749716400000|2025-06-12 08:20:00|12246.4|12244.4|12241.9|12239.9|12252.4|12250.4|12238.9|12236.9|794
1749716700000|2025-06-12 08:25:00|12241.4|12239.4|12242.4|12240.4|12245.4|12243.4|12236.4|12234.4|86
1749717000000|2025-06-12 08:30:00|12242|12240|12241|12239|12249|12247|12240|12238|125
1749717300000|2025-06-12 08:35:00|12240.5|12238.5|12235|12233|12242|12240|12232|12230|103
1749717600000|2025-06-12 08:40:00|12234.7|12232.7|12235.7|12233.7|12239.7|12237.7|12230.2|12228.2|79
1749717900000|2025-06-12 08:45:00|12237.2|12235.2|12249.7|12247.7|12250.7|12248.7|12237.2|12235.2|78
1749718200000|2025-06-12 08:50:00|12248.7|12246.7|12250.7|12248.7|12253.7|12251.7|12247.7|12245.7|282
1749718500000|2025-06-12 08:55:00|12251.2|12249.2|12252.2|12250.2|12258.7|12256.7|12251.2|12249.2|90
1749718800000|2025-06-12 09:00:00|12251.8|12249.8|12255.3|12253.3|12255.8|12253.8|12248.3|12246.3|114
1749719100000|2025-06-12 09:05:00|12254.8|12252.8|12258.8|12256.8|12260.3|12258.3|12254.8|12252.8|80
1749719400000|2025-06-12 09:10:00|12258.4|12256.4|12257.9|12255.9|12260.9|12258.9|12255.4|12253.4|62
1749719700000|2025-06-12 09:15:00|12257.4|12255.4|12255.9|12253.9|12263.9|12261.9|12255.9|12253.9|57
1749720000000|2025-06-12 09:20:00|12256.9|12254.9|12259.9|12257.9|12262.9|12260.9|12255.9|12253.9|112
1749720300000|2025-06-12 09:25:00|12259.4|12257.4|12252.9|12250.9|12265.4|12263.4|12251.9|12249.9|122
1749720600000|2025-06-12 09:30:00|12253|12251|12254|12252|12255|12253|12247|12245|214
1749720900000|2025-06-12 09:35:00|12254.5|12252.5|12255|12253|12265.5|12263.5|12253.5|12251.5|114
1749721200000|2025-06-12 09:40:00|12255.2|12253.2|12251.2|12249.2|12257.2|12255.2|12245.2|12243.2|34
1749721500000|2025-06-12 09:45:00|12251.7|12249.7|12249.2|12247.2|12254.7|12252.7|12244.2|12242.2|226
1749721800000|2025-06-12 09:50:00|12249.1|12247.1|12241.1|12239.1|12249.1|12247.1|12237.1|12235.1|123
1749722100000|2025-06-12 09:55:00|12240.6|12238.6|12242.1|12240.1|12245.6|12243.6|12239.1|12237.1|31
1749722400000|2025-06-12 10:00:00|12241.8|12239.8|12246.8|12244.8|12246.8|12244.8|12234.8|12232.8|61
1749722700000|2025-06-12 10:05:00|12247.3|12245.3|12243.8|12241.8|12252.8|12250.8|12243.8|12241.8|29
1749723000000|2025-06-12 10:10:00|12243.9|12241.9|12233.9|12231.9|12244.9|12242.9|12228.9|12226.9|73
1749723300000|2025-06-12 10:15:00|12234.4|12232.4|12234.4|12232.4|12240.4|12238.4|12233.9|12231.9|38
1749723600000|2025-06-12 10:20:00|12233.9|12231.9|12218.9|12216.9|12233.9|12231.9|12218.9|12216.9|113
1749723900000|2025-06-12 10:25:00|12217.9|12215.9|12220.9|12218.9|12224.4|12222.4|12216.9|12214.9|112
1749724200000|2025-06-12 10:30:00|12221.2|12219.2|12228.2|12226.2|12230.7|12228.7|12220.7|12218.7|93
1749724500000|2025-06-12 10:35:00|12227.7|12225.7|12233.2|12231.2|12235.2|12233.2|12226.2|12224.2|82
1749724800000|2025-06-12 10:40:00|12232.2|12230.2|12223.2|12221.2|12236.2|12234.2|12223.2|12221.2|76
1749725100000|2025-06-12 10:45:00|12223.7|12221.7|12231.2|12229.2|12233.7|12231.7|12223.7|12221.7|69
1749725400000|2025-06-12 10:50:00|12232.4|12230.4|12246.4|12244.4|12246.4|12244.4|12231.4|12229.4|81
1749725700000|2025-06-12 10:55:00|12246.9|12244.9|12244.9|12242.9|12247.4|12245.4|12241.4|12239.4|85
1749726000000|2025-06-12 11:00:00|12244.4|12242.4|12240.4|12238.4|12244.4|12242.4|12239.4|12237.4|50
1749726300000|2025-06-12 11:05:00|12239.9|12237.9|12242.9|12240.9|12242.9|12240.9|12234.9|12232.9|85
1749726600000|2025-06-12 11:10:00|12241.6|12239.6|12245.1|12243.1|12247.1|12245.1|12236.1|12234.1|59
1749726900000|2025-06-12 11:15:00|12244.6|12242.6|12243.1|12241.1|12245.1|12243.1|12241.1|12239.1|32
1749727200000|2025-06-12 11:20:00|12242.6|12240.6|12240.1|12238.1|12244.1|12242.1|12240.1|12238.1|38
1749727500000|2025-06-12 11:25:00|12239.6|12237.6|12238.6|12236.6|12240.1|12238.1|12235.1|12233.1|30
1749727800000|2025-06-12 11:30:00|12239.1|12237.1|12243.6|12241.6|12245.6|12243.6|12233.6|12231.6|51
1749728100000|2025-06-12 11:35:00|12243.1|12241.1|12244.6|12242.6|12246.6|12244.6|12238.6|12236.6|130
1749728400000|2025-06-12 11:40:00|12243.9|12241.9|12249.9|12247.9|12251.9|12249.9|12243.9|12241.9|78
1749728700000|2025-06-12 11:45:00|12250.9|12248.9|12248.4|12246.4|12253.9|12251.9|12246.4|12244.4|92
1749729000000|2025-06-12 11:50:00|12248.3|12246.3|12244.8|12242.8|12248.8|12246.8|12238.8|12236.8|27
1749729300000|2025-06-12 11:55:00|12244.3|12242.3|12247.8|12245.8|12248.8|12246.8|12242.8|12240.8|44
1749729600000|2025-06-12 12:00:00|12248.6|12246.6|12253.6|12251.6|12254.6|12252.6|12248.6|12246.6|81
1749729900000|2025-06-12 12:05:00|12253.1|12251.1|12254.1|12252.1|12255.1|12253.1|12251.6|12249.6|65
1749730200000|2025-06-12 12:10:00|12253.2|12251.2|12257.7|12255.7|12258.7|12256.7|12250.7|12248.7|111
1749730500000|2025-06-12 12:15:00|12258.2|12256.2|12265.7|12263.7|12266.2|12264.2|12254.7|12252.7|58
1749730800000|2025-06-12 12:20:00|12266.5|12264.5|12273|12271|12273.5|12271.5|12264|12262|40
1749731100000|2025-06-12 12:25:00|12272.5|12270.5|12272|12270|12275|12273|12271.5|12269.5|107
1749731400000|2025-06-12 12:30:00|12272.3|12270.3|12285.3|12283.3|12286.8|12284.8|12269.8|12267.8|294
1749731700000|2025-06-12 12:35:00|12282.8|12280.8|12283.8|12281.8|12287.3|12285.3|12279.8|12277.8|123
1749732000000|2025-06-12 12:40:00|12283.2|12281.2|12281.2|12279.2|12287.2|12285.2|12279.2|12277.2|39
1749732300000|2025-06-12 12:45:00|12282.2|12280.2|12279.2|12277.2|12283.7|12281.7|12276.2|12274.2|65
1749732600000|2025-06-12 12:50:00|12280.2|12278.2|12278.2|12276.2|12280.7|12278.7|12272.2|12270.2|53
1749732900000|2025-06-12 12:55:00|12278.7|12276.7|12287.2|12285.2|12287.2|12285.2|12278.2|12276.2|161
1749733200000|2025-06-12 13:00:00|12286.8|12284.8|12283.8|12281.8|12288.8|12286.8|12276.8|12274.8|307
1749733500000|2025-06-12 13:05:00|12282.3|12280.3|12274.3|12272.3|12284.3|12282.3|12273.8|12271.8|257
1749733800000|2025-06-12 13:10:00|12274.1|12272.1|12272.6|12270.6|12280.6|12278.6|12271.6|12269.6|141
1749734100000|2025-06-12 13:15:00|12272.1|12270.1|12269.6|12267.6|12272.6|12270.6|12269.1|12267.1|56
1749734400000|2025-06-12 13:20:00|12270|12268|12270.5|12268.5|12273|12271|12263|12261|39
1749734700000|2025-06-12 13:25:00|12270|12268|12271|12269|12272|12270|12267|12265|40
1749735000000|2025-06-12 13:30:00|12270.7|12268.7|12261.2|12259.2|12276.2|12274.2|12255.7|12253.7|120
1749735300000|2025-06-12 13:35:00|12261.7|12259.7|12272.7|12270.7|12272.7|12270.7|12256.2|12254.2|138
1749735600000|2025-06-12 13:40:00|12272.9|12270.9|12280.9|12278.9|12283.4|12281.4|12272.9|12270.9|203
1749735900000|2025-06-12 13:45:00|12281.9|12279.9|12281.4|12279.4|12283.9|12281.9|12266.9|12264.9|171
1749736200000|2025-06-12 13:50:00|12280.4|12278.4|12286.9|12284.9|12288.9|12286.9|12280.4|12278.4|79
1749736500000|2025-06-12 13:55:00|12287.4|12285.4|12294.4|12292.4|12295.4|12293.4|12276.9|12274.9|164
1749736800000|2025-06-12 14:00:00|12294.7|12292.7|12303.2|12301.2|12309.2|12307.2|12293.2|12291.2|539
1749737100000|2025-06-12 14:05:00|12303.7|12301.7|12308.2|12306.2|12308.7|12306.7|12302.2|12300.2|83
1749737400000|2025-06-12 14:10:00|12308.3|12306.3|12312.8|12310.8|12312.8|12310.8|12302.8|12300.8|1306
1749737700000|2025-06-12 14:15:00|12313.3|12311.3|12324.3|12322.3|12328.3|12326.3|12311.3|12309.3|231
1749738000000|2025-06-12 14:20:00|12323.8|12321.8|12330.3|12328.3|12332.3|12330.3|12323.8|12321.8|331
1749738300000|2025-06-12 14:25:00|12329.8|12327.8|12337.8|12335.8|12338.8|12336.8|12327.3|12325.3|139
1749738600000|2025-06-12 14:30:00|12337.2|12335.2|12336.2|12334.2|12341.2|12339.2|12333.2|12331.2|173
1749738900000|2025-06-12 14:35:00|12335.7|12333.7|12345.2|12343.2|12346.2|12344.2|12335.2|12333.2|84
1749739200000|2025-06-12 14:40:00|12345.9|12343.9|12345.9|12343.9|12347.9|12345.9|12340.9|12338.9|161
1749739500000|2025-06-12 14:45:00|12345.4|12343.4|12343.9|12341.9|12350.4|12348.4|12340.9|12338.9|270
1749739800000|2025-06-12 14:50:00|12344.3|12342.3|12343.3|12341.3|12345.3|12343.3|12338.8|12336.8|238
1749740100000|2025-06-12 14:55:00|12343.8|12341.8|12346.3|12344.3|12347.3|12345.3|12342.3|12340.3|151
1749740400000|2025-06-12 15:00:00|12346.1|12344.1|12349.1|12347.1|12352.6|12350.6|12340.1|12338.1|222
1749740700000|2025-06-12 15:05:00|12348.6|12346.6|12346.1|12344.1|12349.1|12347.1|12346.1|12344.1|181
1749741000000|2025-06-12 15:10:00|12345.8|12343.8|12342.8|12340.8|12351.8|12349.8|12341.8|12339.8|1126
1749741300000|2025-06-12 15:15:00|12342.3|12340.3|12329.8|12327.8|12345.8|12343.8|12328.8|12326.8|924
1749741600000|2025-06-12 15:20:00|12329.3|12327.3|12305.5|12303.5|12329.3|12327.3|12302.5|12300.5|921
1749741900000|2025-06-12 15:25:00|12305|12303|12318.5|12316.5|12318.5|12316.5|12300.5|12298.5|1999
1749742200000|2025-06-12 15:30:00|12318|12316|12313.5|12311.5|12323|12321|12306.5|12304.5|881
1749742500000|2025-06-12 15:35:00|12314|12312|12315|12313|12317.5|12315.5|12306|12304|474
1749742800000|2025-06-12 15:40:00|12314.5|12312.5|12318.5|12316.5|12320.5|12318.5|12313|12311|177
1749743100000|2025-06-12 15:45:00|12319|12317|12309|12307|12320|12318|12306|12304|301
1749743400000|2025-06-12 15:50:00|12309.5|12307.5|12310|12308|12312|12310|12304.5|12302.5|111
1749743700000|2025-06-12 15:55:00|12310.5|12308.5|12313|12311|12315.5|12313.5|12308.5|12306.5|46
1749744000000|2025-06-12 16:00:00|12313.5|12311.5|12312.5|12310.5|12319.5|12317.5|12309.5|12307.5|30
1749744300000|2025-06-12 16:05:00|12313|12311|12318.5|12316.5|12321.5|12319.5|12309.5|12307.5|71
1749744600000|2025-06-12 16:10:00|12319|12317|12322.5|12320.5|12328.5|12326.5|12319|12317|86
1749744900000|2025-06-12 16:15:00|12323|12321|12316.5|12314.5|12327|12325|12315.5|12313.5|58
1749745200000|2025-06-12 16:20:00|12317|12315|12307.5|12305.5|12319|12317|12305.5|12303.5|38
1749745500000|2025-06-12 16:25:00|12308|12306|12318.5|12316.5|12322|12320|12306.5|12304.5|46
1749745800000|2025-06-12 16:30:00|12317.5|12315.5|12319.5|12317.5|12322.5|12320.5|12308|12306|85
1749746100000|2025-06-12 16:35:00|12320|12318|12325|12323|12326.5|12324.5|12318|12316|106
1749746400000|2025-06-12 16:40:00|12324.5|12322.5|12321|12319|12325.5|12323.5|12318|12316|90
1749746700000|2025-06-12 16:45:00|12321.5|12319.5|12320|12318|12322.5|12320.5|12314.5|12312.5|49
1749747000000|2025-06-12 16:50:00|12320.5|12318.5|12319|12317|12322|12320|12317|12315|30
1749747300000|2025-06-12 16:55:00|12318.5|12316.5|12321|12319|12325|12323|12318|12316|45
1749747600000|2025-06-12 17:00:00|12321.5|12319.5|12324|12322|12328.5|12326.5|12321|12319|67
1749747900000|2025-06-12 17:05:00|12324.5|12322.5|12325.5|12323.5|12326|12324|12321.5|12319.5|24
1749748200000|2025-06-12 17:10:00|12325|12323|12325|12323|12327.5|12325.5|12323|12321|52
1749748500000|2025-06-12 17:15:00|12325.5|12323.5|12327|12325|12328|12326|12322.5|12320.5|22
1749748800000|2025-06-12 17:20:00|12327.5|12325.5|12324.5|12322.5|12328|12326|12324|12322|25
1749749100000|2025-06-12 17:25:00|12324|12322|12324.5|12322.5|12326|12324|12321.5|12319.5|41
1749749400000|2025-06-12 17:30:00|12325|12323|12332.5|12330.5|12333|12331|12324.5|12322.5|27
1749749700000|2025-06-12 17:35:00|12332|12330|12332.5|12330.5|12334|12332|12329.5|12327.5|21
1749750000000|2025-06-12 17:40:00|12331.5|12329.5|12331.5|12329.5|12332.5|12330.5|12328.5|12326.5|42
1749750300000|2025-06-12 17:45:00|12332|12330|12331|12329|12334|12332|12328.5|12326.5|14
1749750600000|2025-06-12 17:50:00|12330.5|12328.5|12331.5|12329.5|12333|12331|12329.5|12327.5|41
1749750900000|2025-06-12 17:55:00|12331|12329|12326.5|12324.5|12331|12329|12326|12324|25
1749751200000|2025-06-12 18:00:00|12326|12324|12330|12328|12330|12328|12324.5|12322.5|31
1749751500000|2025-06-12 18:05:00|12329.5|12327.5|12330.5|12328.5|12332.5|12330.5|12329|12327|24
1749751800000|2025-06-12 18:10:00|12330|12328|12324.5|12322.5|12330.5|12328.5|12324.5|12322.5|29
1749752100000|2025-06-12 18:15:00|12325|12323|12325.5|12323.5|12327.5|12325.5|12324.5|12322.5|30
1749752400000|2025-06-12 18:20:00|12326|12324|12323|12321|12328.5|12326.5|12321.5|12319.5|21
1749752700000|2025-06-12 18:25:00|12323.5|12321.5|12321.5|12319.5|12325.5|12323.5|12317.5|12315.5|33
1749753000000|2025-06-12 18:30:00|12322|12320|12320.5|12318.5|12323|12321|12317|12315|19
1749753300000|2025-06-12 18:35:00|12321|12319|12323.5|12321.5|12324|12322|12320|12318|39
1749753600000|2025-06-12 18:40:00|12324|12322|12322.5|12320.5|12324|12322|12321.5|12319.5|24
1749753900000|2025-06-12 18:45:00|12322|12320|12325|12323|12325.5|12323.5|12320.5|12318.5|21
1749754200000|2025-06-12 18:50:00|12324.5|12322.5|12326.5|12324.5|12328.5|12326.5|12324|12322|20
1749754500000|2025-06-12 18:55:00|12326|12324|12327.5|12325.5|12327.5|12325.5|12325|12323|28
1749754800000|2025-06-12 19:00:00|12328.5|12326.5|12327.5|12325.5|12330|12328|12327|12325|33
1749755100000|2025-06-12 19:05:00|12328|12326|12325|12323|12328.5|12326.5|12323.5|12321.5|39
1749755400000|2025-06-12 19:10:00|12324.5|12322.5|12324.5|12322.5|12326|12324|12322.5|12320.5|21
1749755700000|2025-06-12 19:15:00|12324|12322|12328|12326|12329.5|12327.5|12324|12322|32
1749756000000|2025-06-12 19:20:00|12327.5|12325.5|12327.5|12325.5|12329|12327|12326.5|12324.5|19
1749756300000|2025-06-12 19:25:00|12327|12325|12326|12324|12327.5|12325.5|12325|12323|21
1749756600000|2025-06-12 19:30:00|12325.5|12323.5|12326|12324|12327|12325|12322|12320|33
1749756900000|2025-06-12 19:35:00|12325.5|12323.5|12326.5|12324.5|12327.5|12325.5|12324|12322|14
1749757200000|2025-06-12 19:40:00|12326|12324|12321.5|12319.5|12326|12324|12320.5|12318.5|60
1749757500000|2025-06-12 19:45:00|12321|12319|12322|12320|12325.5|12323.5|12319.5|12317.5|30
1749757800000|2025-06-12 19:50:00|12322.5|12320.5|12320.5|12318.5|12326|12324|12319|12317|43
1749758100000|2025-06-12 19:55:00|12321.5|12319.5|12327.5|12321.5|12328.2|12324|12321|12319|136
1749758400000|2025-06-12 20:00:00|12328.1|12322.1|12324.8|12318.8|12328.1|12322.1|12324|12318|0
1749758700000|2025-06-12 20:05:00|12326|12320|12325.1|12319.1|12327.5|12321.5|12324.2|12318.2|0
1749759000000|2025-06-12 20:10:00|12325.4|12319.4|12324.2|12318.2|12327|12321|12324.2|12318.2|0
1749759300000|2025-06-12 20:15:00|12323.9|12317.9|12322.7|12316.7|12324.8|12318.8|12322.4|12316.4|0
1749759600000|2025-06-12 20:20:00|12322.4|12316.4|12320.9|12314.9|12322.7|12316.7|12320.6|12314.6|0
1749759900000|2025-06-12 20:25:00|12320.6|12314.6|12321|12315|12322.4|12316.4|12320.4|12314.4|0
1749760200000|2025-06-12 20:30:00|12320.7|12314.7|12320.9|12314.9|12321|12315|12318.8|12312.8|0
1749760500000|2025-06-12 20:35:00|12320|12314|12322.1|12316.1|12322.4|12316.4|12320|12314|0
1749760800000|2025-06-12 20:40:00|12321.8|12315.8|12319.7|12313.7|12322.4|12316.4|12319.1|12313.1|0
1749761100000|2025-06-12 20:45:00|12319.4|12313.4|12320|12314|12320.6|12314.6|12319.4|12313.4|0
1749761400000|2025-06-12 20:50:00|12319.7|12313.7|12320.3|12314.3|12320.7|12314.7|12318.5|12312.5|0
1749761700000|2025-06-12 20:55:00|12320.1|12314.1|12318.5|12312.5|12320.4|12314.4|12318.5|12312.5|0
1749762000000|2025-06-12 21:00:00|12319|12313|12319.2|12313.2|12319.8|12313.8|12319|12313|0
1749762300000|2025-06-12 21:05:00|12319.3|12313.3|12319.7|12313.7|12319.7|12313.7|12318.7|12312.7|0
1749762600000|2025-06-12 21:10:00|12320|12314|12319.7|12313.7|12320|12314|12319.4|12313.4|0
1749762900000|2025-06-12 21:15:00|12319.8|12313.8|12319.7|12313.7|12320.1|12314.1|12319.4|12313.4|0
1749763200000|2025-06-12 21:20:00|12319.4|12313.4|12319|12313|12319.4|12313.4|12318.7|12312.7|0
1749763500000|2025-06-12 21:25:00|12319.5|12313.5|12319.2|12313.2|12319.5|12313.5|12319.1|12313.1|0
1749763800000|2025-06-12 21:30:00|12319.1|12313.1|12320|12314|12320|12314|12319.1|12313.1|0
1749764100000|2025-06-12 21:35:00|12319.8|12313.8|12321.3|12315.3|12321.6|12315.6|12319.8|12313.8|0
1749764700000|2025-06-12 21:45:00|12321.5|12315.5|12321.8|12315.8|12322.4|12316.4|12321.5|12315.5|0
1749765000000|2025-06-12 21:50:00|12321.9|12315.9|12321.6|12315.6|12321.9|12315.9|12321.3|12315.3|0
1749765300000|2025-06-12 21:55:00|12321.8|12315.8|12321.6|12315.6|12322.1|12316.1|12321.6|12315.6|0
1749765600000|2025-06-12 22:00:00|12321.3|12315.3|12315.1|12309.1|12321.3|12315.3|12313.6|12307.6|0
1749765900000|2025-06-12 22:05:00|12315.2|12309.2|12313.6|12307.6|12316.1|12310.1|12312.4|12306.4|0
1749766200000|2025-06-12 22:10:00|12313.7|12307.7|12315.8|12309.8|12316|12310|12313.6|12307.6|0
1749766500000|2025-06-12 22:15:00|12315.5|12309.5|12313|12307|12315.5|12309.5|12312.7|12306.7|0
1749766800000|2025-06-12 22:20:00|12313.1|12307.1|12313|12307|12314|12308|12312.4|12306.4|0
1749767100000|2025-06-12 22:25:00|12312.4|12306.4|12311.2|12305.2|12312.7|12306.7|12310.3|12304.3|0
1749767400000|2025-06-12 22:30:00|12310.9|12304.9|12309.2|12303.2|12310.9|12304.9|12306.1|12300.1|0
1749767700000|2025-06-12 22:35:00|12309.1|12303.1|12308.5|12302.5|12309.7|12303.7|12307.7|12301.7|0
1749768000000|2025-06-12 22:40:00|12308.6|12302.6|12308.7|12302.7|12309|12303|12307.7|12301.7|0
1749768300000|2025-06-12 22:45:00|12308.5|12302.5|12311.4|12305.4|12312.4|12306.4|12308.5|12302.5|0
1749768600000|2025-06-12 22:50:00|12311.7|12305.7|12310.8|12304.8|12312|12306|12310.8|12304.8|0
1749768900000|2025-06-12 22:55:00|12310.6|12304.6|12311.8|12305.8|12312.9|12306.9|12310.6|12304.6|0
1749769200000|2025-06-12 23:00:00|12311.7|12305.7|12310.9|12304.9|12312.1|12306.1|12310.3|12304.3|0
1749769500000|2025-06-12 23:05:00|12311.1|12305.1|12311.8|12305.8|12313.2|12307.2|12310.6|12304.6|0
1749769800000|2025-06-12 23:10:00|12311.7|12305.7|12311.8|12305.8|12312.1|12306.1|12310.9|12304.9|0
1749770100000|2025-06-12 23:15:00|12312|12306|12310.9|12304.9|12312.7|12306.7|12310.9|12304.9|0
1749770400000|2025-06-12 23:20:00|12310.8|12304.8|12312.1|12306.1|12312.4|12306.4|12310.6|12304.6|0
1749770700000|2025-06-12 23:25:00|12312.3|12306.3|12311.7|12305.7|12312.6|12306.6|12311.1|12305.1|0
1749771000000|2025-06-12 23:30:00|12311.5|12305.5|12312.1|12306.1|12312.4|12306.4|12309.9|12303.9|0
1749771300000|2025-06-12 23:35:00|12312.2|12306.2|12312.4|12306.4|12312.8|12306.8|12310.4|12304.4|0
1749771600000|2025-06-12 23:40:00|12312.3|12306.3|12310.4|12304.4|12313.6|12307.6|12307|12301|0
1749771900000|2025-06-12 23:45:00|12310.1|12304.1|12310|12304|12311.6|12305.6|12308|12302|0
1749772200000|2025-06-12 23:50:00|12310.1|12304.1|12309.1|12303.1|12311.3|12305.3|12308.2|12302.2|0
1749772500000|2025-06-12 23:55:00|12309.4|12303.4|12286.9|12280.9|12309.4|12303.4|12286.8|12280.8|0
1749772800000|2025-06-13 00:00:00|12286.8|12280.8|12251.4|12245.4|12286.8|12280.8|12247.2|12241.2|0
1749773100000|2025-06-13 00:05:00|12251.6|12245.6|12254.9|12248.9|12266.5|12260.5|12230.6|12224.6|0
1749773400000|2025-06-13 00:10:00|12255.1|12249.1|12269.1|12263.1|12275.1|12269.1|12253.1|12247.1|0
1749773700000|2025-06-13 00:15:00|12269.6|12263.6|12208.9|12202.9|12270.6|12264.6|12204.5|12198.5|0
1749774000000|2025-06-13 00:20:00|12211.8|12205.8|12192.7|12186.7|12212.6|12206.6|12185.5|12179.5|0
1749774300000|2025-06-13 00:25:00|12192.6|12186.6|12198.5|12192.5|12202.2|12196.2|12189.8|12183.8|0
1749774600000|2025-06-13 00:30:00|12198.4|12192.4|12201.1|12195.1|12216|12210|12190.8|12184.8|0
1749774900000|2025-06-13 00:35:00|12201|12195|12198.2|12192.2|12206.3|12200.3|12198|12192|0
1749775200000|2025-06-13 00:40:00|12199.6|12193.6|12197.6|12191.6|12205.7|12199.7|12194.5|12188.5|0
1749775500000|2025-06-13 00:45:00|12198.3|12192.3|12207.9|12201.9|12211.7|12205.7|12196.1|12190.1|0
1749775800000|2025-06-13 00:50:00|12207.8|12201.8|12165.1|12159.1|12209.3|12203.3|12164.3|12158.3|0
1749776100000|2025-06-13 00:55:00|12165.8|12159.8|12179.2|12173.2|12183.6|12177.6|12165.8|12159.8|0
1749776400000|2025-06-13 01:00:00|12179.9|12173.9|12181.1|12175.1|12186.3|12180.3|12174.5|12168.5|0
1749776700000|2025-06-13 01:05:00|12180.4|12174.4|12188.3|12182.3|12192.9|12186.9|12177.4|12171.4|0
1749777000000|2025-06-13 01:10:00|12189.1|12183.1|12174.2|12168.2|12190.5|12184.5|12166.7|12160.7|0
1749777300000|2025-06-13 01:15:00|12175.7|12169.7|12183|12177|12191.8|12185.8|12174.2|12168.2|0
1749777600000|2025-06-13 01:20:00|12183.8|12177.8|12189.8|12183.8|12192.8|12186.8|12183.8|12177.8|0
1749777900000|2025-06-13 01:25:00|12190.5|12184.5|12172.2|12166.2|12193.6|12187.6|12171.5|12165.5|0
1749778200000|2025-06-13 01:30:00|12172.9|12166.9|12164.9|12158.9|12172.9|12166.9|12152.4|12146.4|0
1749778500000|2025-06-13 01:35:00|12164.1|12158.1|12181.9|12175.9|12182.8|12176.8|12164.1|12158.1|0
1749778800000|2025-06-13 01:40:00|12181.1|12175.1|12179.7|12173.7|12185.4|12179.4|12175.3|12169.3|0
1749779100000|2025-06-13 01:45:00|12179|12173|12185.6|12179.6|12188.6|12182.6|12179|12173|0
1749779400000|2025-06-13 01:50:00|12186.3|12180.3|12195.1|12189.1|12195.9|12189.9|12184.8|12178.8|0
1749779700000|2025-06-13 01:55:00|12195.2|12189.2|12204.8|12198.8|12209.9|12203.9|12195.2|12189.2|0
1749780000000|2025-06-13 02:00:00|12204.1|12198.1|12191.4|12185.4|12205.5|12199.5|12190.6|12184.6|0
1749780300000|2025-06-13 02:05:00|12192.1|12186.1|12198|12192|12198|12192|12186.9|12180.9|0
1749780600000|2025-06-13 02:10:00|12198.7|12192.7|12193.6|12187.6|12200.2|12194.2|12193.5|12187.5|0
1749780900000|2025-06-13 02:15:00|12192.8|12186.8|12191.3|12185.3|12197.2|12191.2|12187.6|12181.6|0
1749781200000|2025-06-13 02:20:00|12192|12186|12178|12172|12193.4|12187.4|12178|12172|0
1749781500000|2025-06-13 02:25:00|12178.1|12172.1|12177.2|12171.2|12181|12175|12172.8|12166.8|0
1749781800000|2025-06-13 02:30:00|12177.9|12171.9|12163.9|12157.9|12177.9|12171.9|12159.5|12153.5|0
1749782100000|2025-06-13 02:35:00|12164|12158|12157.3|12151.3|12166.2|12160.2|12153.6|12147.6|0
1749782400000|2025-06-13 02:40:00|12156.6|12150.6|12149.9|12143.9|12158.7|12152.7|12143.2|12137.2|0
1749782700000|2025-06-13 02:45:00|12150.7|12144.7|12170.5|12164.5|12172|12166|12150.7|12144.7|0
1749783000000|2025-06-13 02:50:00|12171.3|12165.3|12162.5|12156.5|12171.3|12165.3|12162.5|12156.5|0
1749783300000|2025-06-13 02:55:00|12162.4|12156.4|12167.8|12161.8|12168.6|12162.6|12160.2|12154.2|0
1749783600000|2025-06-13 03:00:00|12168.5|12162.5|12162.7|12156.7|12171.6|12165.6|12161.2|12155.2|0
1749783900000|2025-06-13 03:05:00|12161.2|12155.2|12173|12167|12176|12170|12159.7|12153.7|0
1749784200000|2025-06-13 03:10:00|12174.5|12168.5|12183.3|12177.3|12183.3|12177.3|12173|12167|0
1749784500000|2025-06-13 03:15:00|12184|12178|12196.5|12190.5|12196.5|12190.5|12180.3|12174.3|0
1749784800000|2025-06-13 03:20:00|12198|12192|12192|12186|12198|12192|12192|12186|0
1749785100000|2025-06-13 03:25:00|12193.5|12187.5|12188.3|12182.3|12193.5|12187.5|12188.3|12182.3|0
1749785400000|2025-06-13 03:30:00|12189.1|12183.1|12188.5|12182.5|12189.2|12183.2|12184.8|12178.8|0
1749785700000|2025-06-13 03:35:00|12187.7|12181.7|12191.4|12185.4|12191.4|12185.4|12184.8|12178.8|0
1749786000000|2025-06-13 03:40:00|12190.6|12184.6|12181.8|12175.8|12192.1|12186.1|12181|12175|0
1749786300000|2025-06-13 03:45:00|12182.6|12176.6|12184.8|12178.8|12187|12181|12182.5|12176.5|0
1749786600000|2025-06-13 03:50:00|12184.9|12178.9|12195.2|12189.2|12195.9|12189.9|12184.8|12178.8|0
1749786900000|2025-06-13 03:55:00|12195.3|12189.3|12194.5|12188.5|12197.5|12191.5|12193.7|12187.7|0
1749787200000|2025-06-13 04:00:00|12193.8|12187.8|12189.9|12183.9|12195.2|12189.2|12187.7|12181.7|0
1749787500000|2025-06-13 04:05:00|12189.2|12183.2|12189.9|12183.9|12192.1|12186.1|12188.4|12182.4|0
1749787800000|2025-06-13 04:10:00|12189.2|12183.2|12189.1|12183.1|12190.6|12184.6|12184.7|12178.7|0
1749788100000|2025-06-13 04:15:00|12189|12183|12186.1|12180.1|12189|12183|12183.1|12177.1|0
1749788400000|2025-06-13 04:20:00|12186.9|12180.9|12184.5|12178.5|12189.1|12183.1|12184.5|12178.5|0
1749788700000|2025-06-13 04:25:00|12184.6|12178.6|12183.1|12177.1|12186|12180|12181.6|12175.6|0
1749789000000|2025-06-13 04:30:00|12183.8|12177.8|12187.6|12181.6|12189.1|12183.1|12180.2|12174.2|0
1749789300000|2025-06-13 04:35:00|12187.7|12181.7|12179.5|12173.5|12187.7|12181.7|12178.7|12172.7|0
1749789600000|2025-06-13 04:40:00|12178.8|12172.8|12183.3|12177.3|12189.2|12183.2|12178.8|12172.8|0
1749789900000|2025-06-13 04:45:00|12182.6|12176.6|12187.7|12181.7|12190.7|12184.7|12181.8|12175.8|0
1749790200000|2025-06-13 04:50:00|12187|12181|12187.1|12181.1|12190.7|12184.7|12184.8|12178.8|0
1749790500000|2025-06-13 04:55:00|12186.3|12180.3|12181.8|12175.8|12189.3|12183.3|12181.8|12175.8|0
1749790800000|2025-06-13 05:00:00|12181.9|12175.9|12173.8|12167.8|12181.9|12175.9|12172.2|12166.2|0
1749791100000|2025-06-13 05:05:00|12173.1|12167.1|12178.2|12172.2|12180.4|12174.4|12173.1|12167.1|0
1749791400000|2025-06-13 05:10:00|12178.3|12172.3|12183.4|12177.4|12183.5|12177.5|12178.2|12172.2|0
1749791700000|2025-06-13 05:15:00|12182|12176|12179|12173|12183.5|12177.5|12177.5|12171.5|0
1749792000000|2025-06-13 05:20:00|12179.1|12173.1|12184.9|12178.9|12185.6|12179.6|12178.9|12172.9|0
1749792300000|2025-06-13 05:25:00|12185.6|12179.6|12187.8|12181.8|12189.3|12183.3|12182|12176|0
1749792600000|2025-06-13 05:30:00|12186.4|12180.4|12187.1|12181.1|12187.1|12181.1|12180.5|12174.5|0
1749792900000|2025-06-13 05:35:00|12187.8|12181.8|12181.3|12175.3|12189.3|12183.3|12180.5|12174.5|0
1749793200000|2025-06-13 05:40:00|12180.5|12174.5|12184.7|12178.7|12185.4|12179.4|12176|12170|0
1749793500000|2025-06-13 05:45:00|12184|12178|12197.4|12191.4|12198.9|12192.9|12181|12175|0
1749793800000|2025-06-13 05:50:00|12196.7|12190.7|12203.4|12197.4|12204.8|12198.8|12185.7|12179.7|0
1749794100000|2025-06-13 05:55:00|12204.9|12198.9|12210.7|12204.7|12213.6|12207.6|12203.3|12197.3|0
1749794400000|2025-06-13 06:00:00|12211.5|12205.5|12171.5|12169.5|12222.6|12216.6|12159|12157|360
1749794700000|2025-06-13 06:05:00|12172|12170|12164|12162|12172|12170|12154|12152|106
1749795000000|2025-06-13 06:10:00|12164.5|12162.5|12156.5|12154.5|12166.5|12164.5|12154|12152|66
1749795300000|2025-06-13 06:15:00|12157|12155|12161.5|12159.5|12164|12162|12147.5|12145.5|43
1749795600000|2025-06-13 06:20:00|12160.5|12158.5|12155.5|12153.5|12162|12160|12153|12151|11
1749795900000|2025-06-13 06:25:00|12155|12153|12147|12145|12160|12158|12144.5|12142.5|20
1749796200000|2025-06-13 06:30:00|12147.5|12145.5|12136|12134|12152.5|12150.5|12131.5|12129.5|108
1749796500000|2025-06-13 06:35:00|12135.5|12133.5|12124|12122|12142|12140|12113|12111|170
1749796800000|2025-06-13 06:40:00|12125|12123|12109|12107|12125|12123|12098.5|12096.5|202
1749797100000|2025-06-13 06:45:00|12109.5|12107.5|12108.5|12106.5|12117|12115|12101|12099|140
1749797400000|2025-06-13 06:50:00|12109|12107|12109.5|12107.5|12113.5|12111.5|12101.5|12099.5|182
1749797700000|2025-06-13 06:55:00|12110|12108|12108.5|12106.5|12116|12114|12092|12090|457
1749798000000|2025-06-13 07:00:00|12113|12111|12146|12144|12159.5|12157.5|12103|12101|1399
1749798300000|2025-06-13 07:05:00|12145.5|12143.5|12185.5|12183.5|12186|12184|12130|12128|568
1749798600000|2025-06-13 07:10:00|12184|12182|12174|12172|12184|12182|12164|12162|1798
1749798900000|2025-06-13 07:15:00|12174.5|12172.5|12188.5|12186.5|12190.5|12188.5|12163.5|12161.5|420
1749799200000|2025-06-13 07:20:00|12189|12187|12177.9|12175.9|12191.5|12189.5|12174.4|12172.4|289
1749799500000|2025-06-13 07:25:00|12177.4|12175.4|12173.4|12171.4|12179.4|12177.4|12167.4|12165.4|268
1749799800000|2025-06-13 07:30:00|12174|12172|12177.5|12175.5|12190.5|12188.5|12168|12166|8900
1749800100000|2025-06-13 07:35:00|12178|12176|12186|12184|12196|12194|12177.5|12175.5|3854
1749800400000|2025-06-13 07:40:00|12185.4|12183.4|12201.4|12199.4|12201.4|12199.4|12185.4|12183.4|1629
1749800700000|2025-06-13 07:45:00|12200.4|12198.4|12179.4|12177.4|12200.9|12198.9|12178.4|12176.4|183
1749801000000|2025-06-13 07:50:00|12180.1|12178.1|12199.1|12197.1|12203.1|12201.1|12179.6|12177.6|215
1749801300000|2025-06-13 07:55:00|12198.1|12196.1|12205.1|12203.1|12205.6|12203.6|12193.1|12191.1|251
1749801600000|2025-06-13 08:00:00|12203.8|12201.8|12206.3|12204.3|12219.8|12217.8|12202.8|12200.8|219
1749801900000|2025-06-13 08:05:00|12204.8|12202.8|12215.8|12213.8|12216.8|12214.8|12204.8|12202.8|127
1749802200000|2025-06-13 08:10:00|12215.3|12213.3|12213.3|12211.3|12220.3|12218.3|12208.3|12206.3|167
1749802500000|2025-06-13 08:15:00|12212.3|12210.3|12218.3|12216.3|12220.3|12218.3|12205.3|12203.3|160
1749802800000|2025-06-13 08:20:00|12218.5|12216.5|12204.5|12202.5|12219.5|12217.5|12196.5|12194.5|136
1749803100000|2025-06-13 08:25:00|12204|12202|12193.5|12191.5|12207.5|12205.5|12188.5|12186.5|192
1749803400000|2025-06-13 08:30:00|12194.9|12192.9|12190.9|12188.9|12194.9|12192.9|12184.9|12182.9|207
1749803700000|2025-06-13 08:35:00|12191.9|12189.9|12176.9|12174.9|12194.9|12192.9|12173.9|12171.9|116
1749804000000|2025-06-13 08:40:00|12176.6|12174.6|12183.1|12181.1|12184.6|12182.6|12171.6|12169.6|112
1749804300000|2025-06-13 08:45:00|12183.6|12181.6|12183.6|12181.6|12187.6|12185.6|12168.6|12166.6|1828
1749804600000|2025-06-13 08:50:00|12183.5|12181.5|12191.5|12189.5|12200.5|12198.5|12183.5|12181.5|114
1749804900000|2025-06-13 08:55:00|12192|12190|12179.5|12177.5|12194.5|12192.5|12178.5|12176.5|264
1749805200000|2025-06-13 09:00:00|12179.6|12177.6|12200.6|12198.6|12212.1|12210.1|12178.6|12176.6|141
1749805500000|2025-06-13 09:05:00|12200.1|12198.1|12198.6|12196.6|12200.6|12198.6|12191.1|12189.1|126
1749805800000|2025-06-13 09:10:00|12198.4|12196.4|12182.4|12180.4|12204.4|12202.4|12172.9|12170.9|110
1749806100000|2025-06-13 09:15:00|12181.9|12179.9|12187.9|12185.9|12189.4|12187.4|12178.9|12176.9|110
1749806400000|2025-06-13 09:20:00|12187.4|12185.4|12194.4|12192.4|12194.9|12192.9|12178.4|12176.4|104
1749806700000|2025-06-13 09:25:00|12194.9|12192.9|12195.9|12193.9|12197.9|12195.9|12189.9|12187.9|56
1749807000000|2025-06-13 09:30:00|12195.4|12193.4|12182.9|12180.9|12196.4|12194.4|12181.9|12179.9|2340
1749807300000|2025-06-13 09:35:00|12182.4|12180.4|12185.4|12183.4|12193.4|12191.4|12181.4|12179.4|69
1749807600000|2025-06-13 09:40:00|12186.7|12184.7|12195.2|12193.2|12201.2|12199.2|12181.7|12179.7|98
1749807900000|2025-06-13 09:45:00|12194.7|12192.7|12185.7|12183.7|12195.2|12193.2|12185.7|12183.7|97
1749808200000|2025-06-13 09:50:00|12185.3|12183.3|12194.8|12192.8|12198.3|12196.3|12184.3|12182.3|314
1749808500000|2025-06-13 09:55:00|12195.3|12193.3|12197.3|12195.3|12205.3|12203.3|12192.3|12190.3|149
1749808800000|2025-06-13 10:00:00|12196.8|12194.8|12185.8|12183.8|12200.8|12198.8|12180.8|12178.8|117
1749809100000|2025-06-13 10:05:00|12185.3|12183.3|12181.3|12179.3|12186.8|12184.8|12179.3|12177.3|81
1749809400000|2025-06-13 10:10:00|12182.6|12180.6|12187.1|12185.1|12190.1|12188.1|12181.1|12179.1|107
1749809700000|2025-06-13 10:15:00|12187.6|12185.6|12186.1|12184.1|12188.1|12186.1|12179.6|12177.6|91
1749810000000|2025-06-13 10:20:00|12184.8|12182.8|12168.3|12166.3|12185.8|12183.8|12166.3|12164.3|81
1749810300000|2025-06-13 10:25:00|12168.8|12166.8|12175.8|12173.8|12184.8|12182.8|12164.8|12162.8|101
1749810600000|2025-06-13 10:30:00|12176.4|12174.4|12167.4|12165.4|12176.4|12174.4|12167.4|12165.4|2709
1749810900000|2025-06-13 10:35:00|12168.4|12166.4|12171.4|12169.4|12171.4|12169.4|12165.9|12163.9|60
1749811200000|2025-06-13 10:40:00|12171.8|12169.8|12169.8|12167.8|12178.8|12176.8|12168.3|12166.3|75
1749811500000|2025-06-13 10:45:00|12170.3|12168.3|12178.8|12176.8|12182.3|12180.3|12170.3|12168.3|58
1749811800000|2025-06-13 10:50:00|12177.7|12175.7|12189.7|12187.7|12190.7|12188.7|12174.7|12172.7|767
1749812100000|2025-06-13 10:55:00|12185.7|12183.7|12184.7|12182.7|12188.7|12186.7|12178.7|12176.7|196
1749812400000|2025-06-13 11:00:00|12185.2|12183.2|12197.7|12195.7|12198.7|12196.7|12180.7|12178.7|185
1749812700000|2025-06-13 11:05:00|12197.2|12195.2|12202.7|12200.7|12203.7|12201.7|12194.7|12192.7|3718
1749813000000|2025-06-13 11:10:00|12201.7|12199.7|12190.2|12188.2|12201.7|12199.7|12189.7|12187.7|57
1749813300000|2025-06-13 11:15:00|12189.7|12187.7|12199.7|12197.7|12200.7|12198.7|12189.7|12187.7|78
1749813600000|2025-06-13 11:20:00|12201.3|12199.3|12186.3|12184.3|12202.3|12200.3|12183.3|12181.3|116
1749813900000|2025-06-13 11:25:00|12185.8|12183.8|12183.3|12181.3|12187.8|12185.8|12177.3|12175.3|53
1749814200000|2025-06-13 11:30:00|12183.6|12181.6|12190.6|12188.6|12190.6|12188.6|12182.6|12180.6|137
1749814500000|2025-06-13 11:35:00|12191.1|12189.1|12203.1|12201.1|12205.6|12203.6|12191.1|12189.1|80
1749814800000|2025-06-13 11:40:00|12201.9|12199.9|12209.4|12207.4|12210.4|12208.4|12201.9|12199.9|581
1749815100000|2025-06-13 11:45:00|12210.4|12208.4|12219.4|12217.4|12221.9|12219.9|12210.4|12208.4|67
1749815400000|2025-06-13 11:50:00|12218.2|12216.2|12216.2|12214.2|12227.2|12225.2|12215.7|12213.7|178
1749815700000|2025-06-13 11:55:00|12216.7|12214.7|12219.2|12217.2|12222.7|12220.7|12214.7|12212.7|132
1749816000000|2025-06-13 12:00:00|12220.9|12218.9|12226.9|12224.9|12230.9|12228.9|12220.9|12218.9|59
1749816300000|2025-06-13 12:05:00|12227.4|12225.4|12226.9|12224.9|12229.4|12227.4|12223.9|12221.9|101
1749816600000|2025-06-13 12:10:00|12226.7|12224.7|12227.7|12225.7|12230.7|12228.7|12223.7|12221.7|49
1749816900000|2025-06-13 12:15:00|12228.2|12226.2|12227.7|12225.7|12230.7|12228.7|12222.7|12220.7|81
1749817200000|2025-06-13 12:20:00|12227.6|12225.6|12230.1|12228.1|12231.1|12229.1|12224.6|12222.6|129
1749817500000|2025-06-13 12:25:00|12230.6|12228.6|12230.6|12228.6|12235.6|12233.6|12228.6|12226.6|155
1749817800000|2025-06-13 12:30:00|12230.8|12228.8|12232.8|12230.8|12237.8|12235.8|12229.3|12227.3|100
1749818100000|2025-06-13 12:35:00|12232.3|12230.3|12220.8|12218.8|12237.3|12235.3|12220.8|12218.8|142
1749818400000|2025-06-13 12:40:00|12220.9|12218.9|12208.9|12206.9|12220.9|12218.9|12207.9|12205.9|166
1749818700000|2025-06-13 12:45:00|12209.4|12207.4|12200.4|12198.4|12210.9|12208.9|12200.4|12198.4|46
1749819000000|2025-06-13 12:50:00|12201.4|12199.4|12191.9|12189.9|12203.9|12201.9|12189.9|12187.9|223
1749819300000|2025-06-13 12:55:00|12192.9|12190.9|12191.9|12189.9|12197.9|12195.9|12191.9|12189.9|160
1749819600000|2025-06-13 13:00:00|12191.8|12189.8|12184.3|12182.3|12191.8|12189.8|12182.8|12180.8|76
1749819900000|2025-06-13 13:05:00|12183.8|12181.8|12180.8|12178.8|12192.3|12190.3|12179.8|12177.8|145
1749820200000|2025-06-13 13:10:00|12180.3|12178.3|12178.8|12176.8|12181.8|12179.8|12174.8|12172.8|163
1749820500000|2025-06-13 13:15:00|12178.3|12176.3|12170.8|12168.8|12178.3|12176.3|12169.8|12167.8|1291
1749820800000|2025-06-13 13:20:00|12170.7|12168.7|12165.7|12163.7|12170.7|12168.7|12153.2|12151.2|220
1749821100000|2025-06-13 13:25:00|12165.2|12163.2|12169.2|12167.2|12177.7|12175.7|12163.7|12161.7|114
1749821400000|2025-06-13 13:30:00|12168.1|12166.1|12185.6|12183.6|12197.1|12195.1|12164.6|12162.6|422
1749821700000|2025-06-13 13:35:00|12184.6|12182.6|12187.1|12185.1|12187.6|12185.6|12175.1|12173.1|116
1749822000000|2025-06-13 13:40:00|12186.4|12184.4|12176.4|12174.4|12190.9|12188.9|12174.4|12172.4|209
1749822300000|2025-06-13 13:45:00|12175.9|12173.9|12159.9|12157.9|12175.9|12173.9|12154.9|12152.9|142
1749822600000|2025-06-13 13:50:00|12161.6|12159.6|12159.6|12157.6|12170.1|12168.1|12153.6|12151.6|287
1749822900000|2025-06-13 13:55:00|12158.6|12156.6|12166.6|12164.6|12167.6|12165.6|12158.1|12156.1|181
1749823200000|2025-06-13 14:00:00|12165.9|12163.9|12170.4|12168.4|12175.9|12173.9|12164.9|12162.9|363
1749823500000|2025-06-13 14:05:00|12170.9|12168.9|12168.4|12166.4|12177.9|12175.9|12164.4|12162.4|222
1749823800000|2025-06-13 14:10:00|12168.5|12166.5|12169.5|12167.5|12173|12171|12160|12158|141
1749824100000|2025-06-13 14:15:00|12169|12167|12162|12160|12173|12171|12160.5|12158.5|249
1749824400000|2025-06-13 14:20:00|12161.9|12159.9|12160.4|12158.4|12166.9|12164.9|12152.4|12150.4|326
1749824700000|2025-06-13 14:25:00|12159.9|12157.9|12149.9|12147.9|12163.9|12161.9|12146.9|12144.9|165
1749825000000|2025-06-13 14:30:00|12150.8|12148.8|12150.8|12148.8|12154.8|12152.8|12144.8|12142.8|186
1749825300000|2025-06-13 14:35:00|12149.8|12147.8|12162.8|12160.8|12162.8|12160.8|12147.8|12145.8|197
1749825600000|2025-06-13 14:40:00|12162.3|12160.3|12144.8|12142.8|12165.8|12163.8|12143.3|12141.3|567
1749825900000|2025-06-13 14:45:00|12145.3|12143.3|12134.3|12132.3|12146.8|12144.8|12128.3|12126.3|324
1749826200000|2025-06-13 14:50:00|12135|12133|12153|12151|12155|12153|12134.5|12132.5|364
1749826500000|2025-06-13 14:55:00|12153.5|12151.5|12152.5|12150.5|12159|12157|12150|12148|531
1749826800000|2025-06-13 15:00:00|12150.9|12148.9|12150.4|12148.4|12154.4|12152.4|12147.4|12145.4|396
1749827100000|2025-06-13 15:05:00|12149.9|12147.9|12161.4|12159.4|12163.4|12161.4|12148.4|12146.4|468
1749827400000|2025-06-13 15:10:00|12162.1|12160.1|12137.1|12135.1|12162.1|12160.1|12136.1|12134.1|902
1749827700000|2025-06-13 15:15:00|12136.1|12134.1|12130.1|12128.1|12145.1|12143.1|12125.6|12123.6|1094
1749828000000|2025-06-13 15:20:00|12126.6|12124.6|12119.1|12117.1|12129.6|12127.6|12116.6|12114.6|911
1749828300000|2025-06-13 15:25:00|12118.6|12116.6|12144.1|12142.1|12145.1|12143.1|12118.1|12116.1|3039
1749828600000|2025-06-13 15:30:00|12144.6|12142.6|12147.1|12145.1|12151.1|12149.1|12141.6|12139.6|1141
1749828900000|2025-06-13 15:35:00|12147.6|12145.6|12147.6|12145.6|12152.1|12150.1|12142.1|12140.1|271
1749829200000|2025-06-13 15:40:00|12148.1|12146.1|12144.1|12142.1|12148.6|12146.6|12140.1|12138.1|208
1749829500000|2025-06-13 15:45:00|12143.6|12141.6|12151.1|12149.1|12152.1|12150.1|12141.6|12139.6|265
1749829800000|2025-06-13 15:50:00|12151.6|12149.6|12161.6|12159.6|12163.1|12161.1|12150.6|12148.6|771
1749830100000|2025-06-13 15:55:00|12161.1|12159.1|12153.1|12151.1|12161.6|12159.6|12149.1|12147.1|325
1749830400000|2025-06-13 16:00:00|12152.1|12150.1|12153.1|12151.1|12159.1|12157.1|12147.1|12145.1|290
1749830700000|2025-06-13 16:05:00|12153.6|12151.6|12157.1|12155.1|12161.1|12159.1|12151.1|12149.1|142
1749831000000|2025-06-13 16:10:00|12157.6|12155.6|12166.1|12164.1|12166.1|12164.1|12157.6|12155.6|93
1749831300000|2025-06-13 16:15:00|12165.6|12163.6|12166.1|12164.1|12169.6|12167.6|12161.6|12159.6|1273
1749831600000|2025-06-13 16:20:00|12166.6|12164.6|12164.1|12162.1|12168.1|12166.1|12160.6|12158.6|47
1749831900000|2025-06-13 16:25:00|12164.6|12162.6|12152.1|12150.1|12166.6|12164.6|12151.6|12149.6|115
1749832200000|2025-06-13 16:30:00|12151.6|12149.6|12152.1|12150.1|12156.1|12154.1|12151.6|12149.6|39
1749832500000|2025-06-13 16:35:00|12152.6|12150.6|12145.1|12143.1|12154.6|12152.6|12145.1|12143.1|156
1749832800000|2025-06-13 16:40:00|12145.6|12143.6|12145.1|12143.1|12151.1|12149.1|12142.1|12140.1|24
1749833100000|2025-06-13 16:45:00|12145.6|12143.6|12133.1|12131.1|12145.6|12143.6|12132.6|12130.6|191
1749833400000|2025-06-13 16:50:00|12133.6|12131.6|12145.6|12143.6|12146.1|12144.1|12133.6|12131.6|185
1749833700000|2025-06-13 16:55:00|12146.1|12144.1|12145.6|12143.6|12150.1|12148.1|12143.6|12141.6|177
1749834000000|2025-06-13 17:00:00|12145.1|12143.1|12140.1|12138.1|12145.6|12143.6|12139.6|12137.6|17
1749834300000|2025-06-13 17:05:00|12140.6|12138.6|12135.6|12133.6|12143.6|12141.6|12135.1|12133.1|20
1749834600000|2025-06-13 17:10:00|12136.1|12134.1|12135.6|12133.6|12138.6|12136.6|12129.1|12127.1|57
1749834900000|2025-06-13 17:15:00|12136.1|12134.1|12127.6|12125.6|12136.6|12134.6|12123.6|12121.6|30
1749835200000|2025-06-13 17:20:00|12128.1|12126.1|12133.6|12131.6|12137.1|12135.1|12127.6|12125.6|95
1749835500000|2025-06-13 17:25:00|12134.1|12132.1|12124.1|12122.1|12134.6|12132.6|12123.1|12121.1|23
1749835800000|2025-06-13 17:30:00|12123.6|12121.6|12123.1|12121.1|12130.1|12128.1|12122.6|12120.6|120
1749836100000|2025-06-13 17:35:00|12122.6|12120.6|12121.1|12119.1|12125.1|12123.1|12120.1|12118.1|21
1749836400000|2025-06-13 17:40:00|12120.6|12118.6|12121.1|12119.1|12126.6|12124.6|12116.6|12114.6|101
1749836700000|2025-06-13 17:45:00|12120.6|12118.6|12126.1|12124.1|12126.1|12124.1|12120.6|12118.6|39
1749837000000|2025-06-13 17:50:00|12125.6|12123.6|12128.1|12126.1|12133.6|12131.6|12125.6|12123.6|11
1749837300000|2025-06-13 17:55:00|12128.6|12126.6|12124.6|12122.6|12129.1|12127.1|12123.6|12121.6|106
1749837600000|2025-06-13 18:00:00|12125.1|12123.1|12117.1|12115.1|12130.1|12128.1|12115.6|12113.6|30
1749837900000|2025-06-13 18:05:00|12117.6|12115.6|12109.6|12107.6|12121.6|12119.6|12107.1|12105.1|146
1749838200000|2025-06-13 18:10:00|12110.1|12108.1|12106.1|12104.1|12113.6|12111.6|12105.6|12103.6|103
1749838500000|2025-06-13 18:15:00|12105.6|12103.6|12105.6|12103.6|12107.6|12105.6|12097.6|12095.6|21
1749838800000|2025-06-13 18:20:00|12106.1|12104.1|12100.6|12098.6|12107.6|12105.6|12099.6|12097.6|5
1749839100000|2025-06-13 18:25:00|12101.1|12099.1|12089.1|12087.1|12103.6|12101.6|12086.1|12084.1|50
1749839400000|2025-06-13 18:30:00|12088.1|12086.1|12078.6|12076.6|12091.6|12089.6|12070.1|12068.1|141
1749839700000|2025-06-13 18:35:00|12079.1|12077.1|12073.1|12071.1|12080.6|12078.6|12069.6|12067.6|53
1749840000000|2025-06-13 18:40:00|12072.6|12070.6|12073.6|12071.6|12079.6|12077.6|12069.6|12067.6|71
1749840300000|2025-06-13 18:45:00|12074.1|12072.1|12071.6|12069.6|12080.6|12078.6|12070.6|12068.6|66
1749840600000|2025-06-13 18:50:00|12071.1|12069.1|12082.6|12080.6|12083.1|12081.1|12071.1|12069.1|59
1749840900000|2025-06-13 18:55:00|12081.6|12079.6|12085.1|12083.1|12085.6|12083.6|12076.6|12074.6|82
1749841200000|2025-06-13 19:00:00|12084.6|12082.6|12083.1|12081.1|12089.1|12087.1|12075.6|12073.6|73
1749841500000|2025-06-13 19:05:00|12082.6|12080.6|12088.1|12086.1|12089.6|12087.6|12079.6|12077.6|56
1749841800000|2025-06-13 19:10:00|12087.6|12085.6|12085.6|12083.6|12088.1|12086.1|12081.1|12079.1|51
1749842100000|2025-06-13 19:15:00|12086.1|12084.1|12080.6|12078.6|12087.6|12085.6|12079.1|12077.1|49
1749842400000|2025-06-13 19:20:00|12081.1|12079.1|12076.1|12074.1|12084.6|12082.6|12074.6|12072.6|47
1749842700000|2025-06-13 19:25:00|12075.6|12073.6|12072.1|12070.1|12076.1|12074.1|12069.1|12067.1|59
1749843000000|2025-06-13 19:30:00|12072.6|12070.6|12072.1|12070.1|12077.6|12075.6|12067.6|12065.6|80
1749843300000|2025-06-13 19:35:00|12071.6|12069.6|12079.6|12077.6|12085.6|12083.6|12070.1|12068.1|77
1749843600000|2025-06-13 19:40:00|12079.1|12077.1|12078.1|12076.1|12085.1|12083.1|12074.6|12072.6|66
1749843900000|2025-06-13 19:45:00|12077.6|12075.6|12086.1|12084.1|12088.6|12086.6|12071.1|12069.1|118
1749844200000|2025-06-13 19:50:00|12086.6|12084.6|12081.1|12079.1|12088.6|12086.6|12079.6|12077.6|75
1749844500000|2025-06-13 19:55:00|12080.6|12078.6|12094.7|12088.7|12096.2|12093.6|12077.6|12075.6|211
1749844800000|2025-06-13 20:00:00|12097.8|12091.8|12098.3|12092.3|12104.7|12098.7|12094.8|12088.8|0
1749845100000|2025-06-13 20:05:00|12097.6|12091.6|12099.5|12093.5|12101.6|12095.6|12093|12087|0
1749845400000|2025-06-13 20:10:00|12099.6|12093.6|12108.7|12102.7|12109.2|12103.2|12098.8|12092.8|0
1749845700000|2025-06-13 20:15:00|12109.2|12103.2|12105.9|12099.9|12109.5|12103.5|12102.9|12096.9|0
1749846000000|2025-06-13 20:20:00|12105.5|12099.5|12101.2|12095.2|12107.4|12101.4|12100|12094|0
1749846300000|2025-06-13 20:25:00|12102.7|12096.7|12101|12095|12103.5|12097.5|12099.5|12093.5|0
1749846600000|2025-06-13 20:30:00|12101.5|12095.5|12101.2|12095.2|12103.5|12097.5|12100.1|12094.1|0
1749846900000|2025-06-13 20:35:00|12100.7|12094.7|12103.2|12097.2|12107.1|12101.1|12099.7|12093.7|0
1749847200000|2025-06-13 20:40:00|12102.8|12096.8|12102.1|12096.1|12103.8|12097.8|12100.6|12094.6|0
1749847500000|2025-06-13 20:45:00|12102.5|12096.5|12099.8|12093.8|12103.2|12097.2|12099.1|12093.1|0
1749847800000|2025-06-13 20:50:00|12099.4|12093.4|12099.1|12093.1|12101|12095|12098.4|12092.4|0
1749848100000|2025-06-13 20:55:00|12098.7|12092.7|12094.7|12088.7|12099.1|12093.1|12092.2|12086.2|0
1750024800000|2025-06-15 22:00:00|12060.7|12054.7|12082.8|12076.8|12097.7|12091.7|12060.7|12054.7|0
1750025100000|2025-06-15 22:05:00|12082.6|12076.6|12074.6|12068.6|12089.3|12083.3|12074.2|12068.2|0
1750025400000|2025-06-15 22:10:00|12074.8|12068.8|12087.5|12081.5|12088.8|12082.8|12067.8|12061.8|0
1750025700000|2025-06-15 22:15:00|12087.7|12081.7|12085.6|12079.6|12092.2|12086.2|12083.7|12077.7|0
1750026000000|2025-06-15 22:20:00|12085.9|12079.9|12090.6|12084.6|12093|12087|12082.7|12076.7|0
1750026300000|2025-06-15 22:25:00|12090.4|12084.4|12090.3|12084.3|12094|12088|12086.7|12080.7|0
1750026600000|2025-06-15 22:30:00|12090.6|12084.6|12095.1|12089.1|12095.9|12089.9|12090.6|12084.6|0
1750026900000|2025-06-15 22:35:00|12095|12089|12091.4|12085.4|12095|12089|12090|12084|0
1750027200000|2025-06-15 22:40:00|12091.5|12085.5|12102.5|12096.5|12108.4|12102.4|12089.9|12083.9|0
1750027500000|2025-06-15 22:45:00|12102.9|12096.9|12102.3|12096.3|12105.6|12099.6|12098.2|12092.2|0
1750027800000|2025-06-15 22:50:00|12102.5|12096.5|12097.4|12091.4|12102.7|12096.7|12096.4|12090.4|0
1750028100000|2025-06-15 22:55:00|12097.1|12091.1|12096.5|12090.5|12098.8|12092.8|12094.5|12088.5|0
1750028400000|2025-06-15 23:00:00|12096.2|12090.2|12090.6|12084.6|12096.4|12090.4|12089.6|12083.6|0
1750028700000|2025-06-15 23:05:00|12090.5|12084.5|12100.2|12094.2|12101.9|12095.9|12090.3|12084.3|0
1750029000000|2025-06-15 23:10:00|12100.4|12094.4|12090.3|12084.3|12100.7|12094.7|12086.6|12080.6|0
1750029300000|2025-06-15 23:15:00|12089.4|12083.4|12097.6|12091.6|12099.5|12093.5|12084.3|12078.3|0
1750029600000|2025-06-15 23:20:00|12097.9|12091.9|12090.9|12084.9|12098.9|12092.9|12087.8|12081.8|0
1750029900000|2025-06-15 23:25:00|12090.8|12084.8|12092.2|12086.2|12095.2|12089.2|12090.5|12084.5|0
1750030200000|2025-06-15 23:30:00|12092.1|12086.1|12099.6|12093.6|12100.2|12094.2|12089.3|12083.3|0
1750030500000|2025-06-15 23:35:00|12099.7|12093.7|12105.6|12099.6|12110.2|12104.2|12099.4|12093.4|0
1750030800000|2025-06-15 23:40:00|12105.4|12099.4|12110.7|12104.7|12114.9|12108.9|12103.6|12097.6|0
1750031100000|2025-06-15 23:45:00|12110.8|12104.8|12109.3|12103.3|12111|12105|12107.6|12101.6|0
1750031400000|2025-06-15 23:50:00|12109.4|12103.4|12107.4|12101.4|12110.5|12104.5|12105.9|12099.9|0
1750031700000|2025-06-15 23:55:00|12107.3|12101.3|12110.6|12104.6|12112.4|12106.4|12107.3|12101.3|0
1750032000000|2025-06-16 00:00:00|12110|12104|12115.3|12109.3|12115.8|12109.8|12109.6|12103.6|0
1750032300000|2025-06-16 00:05:00|12115.2|12109.2|12115.3|12109.3|12115.3|12109.3|12110.4|12104.4|0
1750032600000|2025-06-16 00:10:00|12115.5|12109.5|12118.8|12112.8|12119.5|12113.5|12111.3|12105.3|0
1750032900000|2025-06-16 00:15:00|12118.9|12112.9|12099.3|12093.3|12119.5|12113.5|12098.6|12092.6|0
1750033200000|2025-06-16 00:20:00|12100.8|12094.8|12102.4|12096.4|12105.4|12099.4|12097.9|12091.9|0
1750033500000|2025-06-16 00:25:00|12101.7|12095.7|12100.9|12094.9|12105.3|12099.3|12099.4|12093.4|0
1750033800000|2025-06-16 00:30:00|12100.8|12094.8|12106.8|12100.8|12106.8|12100.8|12097.9|12091.9|0
1750034100000|2025-06-16 00:35:00|12105.3|12099.3|12101.6|12095.6|12105.3|12099.3|12100.8|12094.8|0
1750034400000|2025-06-16 00:40:00|12100.9|12094.9|12102.4|12096.4|12103.9|12097.9|12100.9|12094.9|0
1750034700000|2025-06-16 00:45:00|12101.7|12095.7|12098|12092|12101.7|12095.7|12098|12092|0
1750035000000|2025-06-16 00:50:00|12099.5|12093.5|12098.7|12092.7|12101|12095|12098|12092|0
1750035300000|2025-06-16 00:55:00|12098|12092|12099.5|12093.5|12101|12095|12098|12092|0
1750035600000|2025-06-16 01:00:00|12098.8|12092.8|12098.1|12092.1|12100.3|12094.3|12098.1|12092.1|0
1750035900000|2025-06-16 01:05:00|12099.6|12093.6|12098.1|12092.1|12099.6|12093.6|12095.1|12089.1|0
1750036200000|2025-06-16 01:10:00|12099.6|12093.6|12096.6|12090.6|12099.6|12093.6|12096.6|12090.6|0
1750036500000|2025-06-16 01:15:00|12097.3|12091.3|12091.5|12085.5|12098.1|12092.1|12090.8|12084.8|0
1750036800000|2025-06-16 01:20:00|12092.3|12086.3|12093.7|12087.7|12095.9|12089.9|12090.7|12084.7|0
1750037100000|2025-06-16 01:25:00|12093.6|12087.6|12090.8|12084.8|12093.7|12087.7|12090.8|12084.8|0
1750037400000|2025-06-16 01:30:00|12093.7|12087.7|12097.3|12091.3|12099.5|12093.5|12093.7|12087.7|0
1750037700000|2025-06-16 01:35:00|12098.1|12092.1|12096.6|12090.6|12098.1|12092.1|12096.6|12090.6|0
1750038000000|2025-06-16 01:40:00|12095.2|12089.2|12095.2|12089.2|12097.3|12091.3|12095.1|12089.1|0
1750038300000|2025-06-16 01:45:00|12093.8|12087.8|12092.3|12086.3|12094.5|12088.5|12090.8|12084.8|0
1750038600000|2025-06-16 01:50:00|12093.7|12087.7|12093.7|12087.7|12093.8|12087.8|12093.7|12087.7|0
1750038900000|2025-06-16 01:55:00|12094.5|12088.5|12092.3|12086.3|12095.2|12089.2|12090.9|12084.9|0
1750039200000|2025-06-16 02:00:00|12095.2|12089.2|12095.9|12089.9|12096.6|12090.6|12095.2|12089.2|0
1750039500000|2025-06-16 02:05:00|12096.6|12090.6|12096.7|12090.7|12098.8|12092.8|12093.7|12087.7|0
1750039800000|2025-06-16 02:10:00|12095.2|12089.2|12099.6|12093.6|12099.6|12093.6|12095.2|12089.2|0
1750040100000|2025-06-16 02:15:00|12099.7|12093.7|12102.6|12096.6|12103.3|12097.3|12099.6|12093.6|0
1750040400000|2025-06-16 02:20:00|12104|12098|12105.4|12099.4|12108.4|12102.4|12104|12098|0
1750040700000|2025-06-16 02:25:00|12104|12098|12105.4|12099.4|12106.1|12100.1|12104|12098|0
1750041000000|2025-06-16 02:30:00|12106.1|12100.1|12106.9|12100.9|12106.9|12100.9|12104|12098|0
1750041300000|2025-06-16 02:35:00|12108.3|12102.3|12108.3|12102.3|12108.4|12102.4|12106.9|12100.9|0
1750041600000|2025-06-16 02:40:00|12108.4|12102.4|12108.3|12102.3|12109.8|12103.8|12106.9|12100.9|0
1750041900000|2025-06-16 02:45:00|12109.1|12103.1|12108.3|12102.3|12109.8|12103.8|12108.3|12102.3|0
1750042200000|2025-06-16 02:50:00|12108.4|12102.4|12106.9|12100.9|12108.4|12102.4|12105.4|12099.4|0
1750042500000|2025-06-16 02:55:00|12106.8|12100.8|12106.8|12100.8|12106.9|12100.9|12106.8|12100.8|0
1750042800000|2025-06-16 03:00:00|12107.6|12101.6|12106.9|12100.9|12109.8|12103.8|12106.8|12100.8|0
1750043100000|2025-06-16 03:05:00|12106.8|12100.8|12106.8|12100.8|12108.3|12102.3|12105.4|12099.4|0
1750043400000|2025-06-16 03:10:00|12106.9|12100.9|12106.1|12100.1|12106.9|12100.9|12106.1|12100.1|0
1750043700000|2025-06-16 03:15:00|12106.9|12100.9|12105.4|12099.4|12106.9|12100.9|12105.4|12099.4|0
1750044000000|2025-06-16 03:20:00|12106.1|12100.1|12105.4|12099.4|12106.1|12100.1|12105.4|12099.4|0
1750044300000|2025-06-16 03:25:00|12106.8|12100.8|12102.4|12096.4|12106.9|12100.9|12102.4|12096.4|0
1750044600000|2025-06-16 03:30:00|12103.9|12097.9|12102.4|12096.4|12103.9|12097.9|12102.4|12096.4|0
1750044900000|2025-06-16 03:35:00|12100.9|12094.9|12099.5|12093.5|12103.8|12097.8|12099.5|12093.5|0
1750045200000|2025-06-16 03:40:00|12099.4|12093.4|12100.9|12094.9|12100.9|12094.9|12099.4|12093.4|0
1750045500000|2025-06-16 03:45:00|12099.4|12093.4|12099.5|12093.5|12100.2|12094.2|12099.4|12093.4|0
1750045800000|2025-06-16 03:50:00|12100.9|12094.9|12100.9|12094.9|12101|12095|12100.2|12094.2|0
1750046100000|2025-06-16 03:55:00|12099.5|12093.5|12099.5|12093.5|12100.2|12094.2|12099.5|12093.5|0
1750046400000|2025-06-16 04:00:00|12099.4|12093.4|12102.4|12096.4|12102.4|12096.4|12099.4|12093.4|0
1750046700000|2025-06-16 04:05:00|12103.9|12097.9|12102.4|12096.4|12103.9|12097.9|12102.4|12096.4|0
1750047000000|2025-06-16 04:10:00|12103.9|12097.9|12102.4|12096.4|12103.9|12097.9|12102.4|12096.4|0
1750047300000|2025-06-16 04:15:00|12101|12095|12102.4|12096.4|12102.4|12096.4|12100.9|12094.9|0
1750047600000|2025-06-16 04:20:00|12102.5|12096.5|12095.2|12089.2|12102.5|12096.5|12095.1|12089.1|0
1750047900000|2025-06-16 04:25:00|12093.7|12087.7|12098.1|12092.1|12098.1|12092.1|12093.7|12087.7|0
1750048200000|2025-06-16 04:30:00|12098|12092|12096.5|12090.5|12099.5|12093.5|12096.5|12090.5|0
1750048500000|2025-06-16 04:35:00|12098|12092|12098|12092|12098.1|12092.1|12096.5|12090.5|0
1750048800000|2025-06-16 04:40:00|12098.1|12092.1|12094.4|12088.4|12099.5|12093.5|12092.9|12086.9|0
1750049100000|2025-06-16 04:45:00|12093.7|12087.7|12092.2|12086.2|12095.1|12089.1|12092.2|12086.2|0
1750049400000|2025-06-16 04:50:00|12092.3|12086.3|12090.8|12084.8|12092.3|12086.3|12090.8|12084.8|0
1750049700000|2025-06-16 04:55:00|12092.3|12086.3|12093.7|12087.7|12093.7|12087.7|12090.8|12084.8|0
1750050000000|2025-06-16 05:00:00|12095.2|12089.2|12095.2|12089.2|12096.7|12090.7|12095.2|12089.2|0
1750050300000|2025-06-16 05:05:00|12096.6|12090.6|12100.3|12094.3|12101|12095|12093.7|12087.7|0
1750050600000|2025-06-16 05:10:00|12099.6|12093.6|12100.3|12094.3|12101|12095|12098.1|12092.1|0
1750050900000|2025-06-16 05:15:00|12101|12095|12102.5|12096.5|12104|12098|12101|12095|0
1750051200000|2025-06-16 05:20:00|12102.6|12096.6|12105.5|12099.5|12105.5|12099.5|12102.5|12096.5|0
1750051500000|2025-06-16 05:25:00|12106.3|12100.3|12107|12101|12108.4|12102.4|12105.5|12099.5|0
1750051800000|2025-06-16 05:30:00|12105.5|12099.5|12107|12101|12108.4|12102.4|12105.5|12099.5|0
1750052100000|2025-06-16 05:35:00|12108.4|12102.4|12117.2|12111.2|12120.1|12114.1|12108.4|12102.4|0
1750052400000|2025-06-16 05:40:00|12115.7|12109.7|12115|12109|12118.6|12112.6|12112.7|12106.7|0
1750052700000|2025-06-16 05:45:00|12114.2|12108.2|12109.8|12103.8|12114.3|12108.3|12109.8|12103.8|0
1750053000000|2025-06-16 05:50:00|12111.3|12105.3|12112.7|12106.7|12112.8|12106.8|12109.8|12103.8|0
1750053300000|2025-06-16 05:55:00|12112.8|12106.8|12111.3|12105.3|12114.2|12108.2|12109.8|12103.8|0
1750053600000|2025-06-16 06:00:00|12112.7|12106.7|12113.2|12111.2|12119.7|12117.7|12104.7|12102.7|443
1750053900000|2025-06-16 06:05:00|12112.7|12110.7|12115.2|12113.2|12123.2|12121.2|12111.7|12109.7|25
1750054200000|2025-06-16 06:10:00|12115.7|12113.7|12124.7|12122.7|12127.2|12125.2|12108.2|12106.2|34
1750054500000|2025-06-16 06:15:00|12124.2|12122.2|12123.7|12121.7|12129.7|12127.7|12119.2|12117.2|157
1750054800000|2025-06-16 06:20:00|12124.2|12122.2|12127.7|12125.7|12132.2|12130.2|12123.2|12121.2|39
1750055100000|2025-06-16 06:25:00|12128.2|12126.2|12120.2|12118.2|12128.7|12126.7|12120.2|12118.2|1136
1750055400000|2025-06-16 06:30:00|12120.7|12118.7|12125.7|12123.7|12127.7|12125.7|12120.2|12118.2|49
1750055700000|2025-06-16 06:35:00|12126.2|12124.2|12123.7|12121.7|12127.2|12125.2|12121.2|12119.2|31
1750056000000|2025-06-16 06:40:00|12123.2|12121.2|12129.7|12127.7|12133.7|12131.7|12121.2|12119.2|55
1750056300000|2025-06-16 06:45:00|12129.2|12127.2|12132.7|12130.7|12132.7|12130.7|12125.2|12123.2|18
1750056600000|2025-06-16 06:50:00|12132.2|12130.2|12133.7|12131.7|12135.2|12133.2|12127.2|12125.2|453
1750056900000|2025-06-16 06:55:00|12133.2|12131.2|12115.2|12113.2|12133.2|12131.2|12106.7|12104.7|747
1750057200000|2025-06-16 07:00:00|12113.7|12111.7|12136.2|12134.2|12144.7|12142.7|12113.2|12111.2|832
1750057500000|2025-06-16 07:05:00|12134.2|12132.2|12111.2|12109.2|12137.7|12135.7|12111.2|12109.2|423
1750057800000|2025-06-16 07:10:00|12110.7|12108.7|12119.2|12117.2|12123.7|12121.7|12109.2|12107.2|366
1750058100000|2025-06-16 07:15:00|12118.7|12116.7|12111.2|12109.2|12131.2|12129.2|12110.2|12108.2|405
1750058400000|2025-06-16 07:20:00|12110.4|12108.4|12101.4|12099.4|12112.9|12110.9|12098.9|12096.9|265
1750058700000|2025-06-16 07:25:00|12101.9|12099.9|12098.4|12096.4|12105.4|12103.4|12091.9|12089.9|254
1750059000000|2025-06-16 07:30:00|12098.8|12096.8|12096.8|12094.8|12113.8|12111.8|12096.3|12094.3|257
1750059300000|2025-06-16 07:35:00|12096.3|12094.3|12102.8|12100.8|12102.8|12100.8|12090.8|12088.8|150
1750059600000|2025-06-16 07:40:00|12101.7|12099.7|12105.2|12103.2|12106.7|12104.7|12095.7|12093.7|175
1750059900000|2025-06-16 07:45:00|12105.7|12103.7|12099.7|12097.7|12109.7|12107.7|12098.7|12096.7|198
1750060200000|2025-06-16 07:50:00|12099.3|12097.3|12091.3|12089.3|12105.3|12103.3|12088.8|12086.8|2761
1750060500000|2025-06-16 07:55:00|12090.8|12088.8|12101.3|12099.3|12101.3|12099.3|12088.8|12086.8|512
1750060800000|2025-06-16 08:00:00|12102.9|12100.9|12106.4|12104.4|12109.4|12107.4|12098.4|12096.4|574
1750061100000|2025-06-16 08:05:00|12106.9|12104.9|12120.9|12118.9|12121.4|12119.4|12106.9|12104.9|150
1750061400000|2025-06-16 08:10:00|12119.4|12117.4|12105.4|12103.4|12119.4|12117.4|12096.4|12094.4|386
1750061700000|2025-06-16 08:15:00|12106.4|12104.4|12107.4|12105.4|12112.4|12110.4|12103.4|12101.4|284
1750062000000|2025-06-16 08:20:00|12107.2|12105.2|12113.2|12111.2|12118.2|12116.2|12103.2|12101.2|577
1750062300000|2025-06-16 08:25:00|12111.2|12109.2|12117.2|12115.2|12120.7|12118.7|12108.2|12106.2|192
1750062600000|2025-06-16 08:30:00|12117.5|12115.5|12115|12113|12122.5|12120.5|12111.5|12109.5|5871
1750062900000|2025-06-16 08:35:00|12114.5|12112.5|12105.5|12103.5|12116.5|12114.5|12105.5|12103.5|431
1750063200000|2025-06-16 08:40:00|12106|12104|12109|12107|12110|12108|12102|12100|925
1750063500000|2025-06-16 08:45:00|12109.5|12107.5|12111|12109|12114.5|12112.5|12109|12107|533
1750063800000|2025-06-16 08:50:00|12110.2|12108.2|12119.2|12117.2|12119.2|12117.2|12110.2|12108.2|359
1750064100000|2025-06-16 08:55:00|12118.7|12116.7|12127.2|12125.2|12127.2|12125.2|12114.2|12112.2|1724
1750064400000|2025-06-16 09:00:00|12126.9|12124.9|12124.4|12122.4|12131.4|12129.4|12123.9|12121.9|501
1750064700000|2025-06-16 09:05:00|12124.9|12122.9|12126.9|12124.9|12130.9|12128.9|12124.9|12122.9|381
1750065000000|2025-06-16 09:10:00|12127.6|12125.6|12120.6|12118.6|12128.6|12126.6|12115.1|12113.1|326
1750065300000|2025-06-16 09:15:00|12121.1|12119.1|12116.1|12114.1|12124.6|12122.6|12114.6|12112.6|366
1750065600000|2025-06-16 09:20:00|12117|12115|12104.5|12102.5|12118.5|12116.5|12103.5|12101.5|414
1750065900000|2025-06-16 09:25:00|12106.5|12104.5|12099.5|12097.5|12113.5|12111.5|12097.5|12095.5|4932
1750066200000|2025-06-16 09:30:00|12099.4|12097.4|12101.4|12099.4|12107.4|12105.4|12097.9|12095.9|2171
1750066500000|2025-06-16 09:35:00|12100.4|12098.4|12109.4|12107.4|12110.9|12108.9|12099.4|12097.4|907
1750066800000|2025-06-16 09:40:00|12109.3|12107.3|12108.3|12106.3|12116.3|12114.3|12106.8|12104.8|123
1750067100000|2025-06-16 09:45:00|12107.8|12105.8|12112.3|12110.3|12113.3|12111.3|12105.3|12103.3|162
1750067400000|2025-06-16 09:50:00|12111.9|12109.9|12115.9|12113.9|12117.4|12115.4|12110.4|12108.4|188
1750067700000|2025-06-16 09:55:00|12113.9|12111.9|12104.9|12102.9|12116.4|12114.4|12104.9|12102.9|438
1750068000000|2025-06-16 10:00:00|12104.7|12102.7|12104.7|12102.7|12110.2|12108.2|12102.7|12100.7|207
1750068300000|2025-06-16 10:05:00|12105.7|12103.7|12112.2|12110.2|12114.2|12112.2|12105.7|12103.7|177
1750068600000|2025-06-16 10:10:00|12112.8|12110.8|12101.8|12099.8|12112.8|12110.8|12100.8|12098.8|201
1750068900000|2025-06-16 10:15:00|12101.3|12099.3|12117.8|12115.8|12117.8|12115.8|12101.3|12099.3|136
1750069200000|2025-06-16 10:20:00|12117|12115|12114|12112|12117|12115|12111|12109|148
1750069500000|2025-06-16 10:25:00|12113.5|12111.5|12108.5|12106.5|12114|12112|12108.5|12106.5|287
1750069800000|2025-06-16 10:30:00|12108.9|12106.9|12118.4|12116.4|12118.4|12116.4|12105.9|12103.9|154
1750070100000|2025-06-16 10:35:00|12117.9|12115.9|12118.9|12116.9|12121.9|12119.9|12115.9|12113.9|1077
1750070400000|2025-06-16 10:40:00|12118.4|12116.4|12126.9|12124.9|12126.9|12124.9|12113.4|12111.4|3604
1750070700000|2025-06-16 10:45:00|12126.4|12124.4|12130.4|12128.4|12131.9|12129.9|12121.4|12119.4|217
1750071000000|2025-06-16 10:50:00|12130.9|12128.9|12130.4|12128.4|12135.4|12133.4|12129.4|12127.4|149
1750071300000|2025-06-16 10:55:00|12130.9|12128.9|12140.4|12138.4|12140.4|12138.4|12130.9|12128.9|233
1750071600000|2025-06-16 11:00:00|12140|12138|12134|12132|12140|12138|12126.5|12124.5|470
1750071900000|2025-06-16 11:05:00|12133|12131|12122.5|12120.5|12136|12134|12121|12119|148
1750072200000|2025-06-16 11:10:00|12124.4|12122.4|12118.9|12116.9|12126.9|12124.9|12116.9|12114.9|109
1750072500000|2025-06-16 11:15:00|12119.4|12117.4|12127.9|12125.9|12128.9|12126.9|12115.4|12113.4|429
1750072800000|2025-06-16 11:20:00|12126.8|12124.8|12125.8|12123.8|12127.8|12125.8|12122.8|12120.8|471
1750073100000|2025-06-16 11:25:00|12125.3|12123.3|12122.8|12120.8|12126.8|12124.8|12121.8|12119.8|117
1750073400000|2025-06-16 11:30:00|12123.2|12121.2|12127.2|12125.2|12128.7|12126.7|12122.2|12120.2|170
1750073700000|2025-06-16 11:35:00|12128.2|12126.2|12125.2|12123.2|12129.7|12127.7|12124.7|12122.7|9925
1750074000000|2025-06-16 11:40:00|12124.7|12122.7|12120.7|12118.7|12126.2|12124.2|12120.7|12118.7|2957
1750074300000|2025-06-16 11:45:00|12121.7|12119.7|12122.2|12120.2|12123.7|12121.7|12120.7|12118.7|1132
1750074600000|2025-06-16 11:50:00|12122.7|12120.7|12116.7|12114.7|12122.7|12120.7|12114.7|12112.7|626
1750074900000|2025-06-16 11:55:00|12116.2|12114.2|12121.7|12119.7|12124.7|12122.7|12116.2|12114.2|145
1750075200000|2025-06-16 12:00:00|12121.4|12119.4|12120.9|12118.9|12126.4|12124.4|12118.4|12116.4|225
1750075500000|2025-06-16 12:05:00|12121.4|12119.4|12128.4|12126.4|12128.9|12126.9|12121.4|12119.4|5371
1750075800000|2025-06-16 12:10:00|12127.8|12125.8|12129.8|12127.8|12130.8|12128.8|12125.8|12123.8|2193
1750076100000|2025-06-16 12:15:00|12130.3|12128.3|12134.8|12132.8|12135.8|12133.8|12130.3|12128.3|1388
1750076400000|2025-06-16 12:20:00|12134.2|12132.2|12139.2|12137.2|12141.2|12139.2|12133.7|12131.7|379
1750076700000|2025-06-16 12:25:00|12139.7|12137.7|12129.7|12127.7|12139.7|12137.7|12127.7|12125.7|868
1750077000000|2025-06-16 12:30:00|12129.8|12127.8|12129.3|12127.3|12134.3|12132.3|12125.3|12123.3|191
1750077300000|2025-06-16 12:35:00|12129.8|12127.8|12128.3|12126.3|12132.3|12130.3|12127.8|12125.8|333
1750077600000|2025-06-16 12:40:00|12129|12127|12126|12124|12129|12127|12123.5|12121.5|241
1750077900000|2025-06-16 12:45:00|12125|12123|12122|12120|12127|12125|12120|12118|2991
1750078200000|2025-06-16 12:50:00|12122.4|12120.4|12111.4|12109.4|12123.4|12121.4|12111.4|12109.4|295
1750078500000|2025-06-16 12:55:00|12110.9|12108.9|12110.4|12108.4|12113.4|12111.4|12108.4|12106.4|5168
1750078800000|2025-06-16 13:00:00|12111|12109|12101|12099|12111.5|12109.5|12100|12098|211
1750079100000|2025-06-16 13:05:00|12100.5|12098.5|12098.5|12096.5|12103|12101|12095|12093|2060
1750079400000|2025-06-16 13:10:00|12098.3|12096.3|12084.8|12082.8|12098.3|12096.3|12082.3|12080.3|403
1750079700000|2025-06-16 13:15:00|12084.3|12082.3|12090.8|12088.8|12090.8|12088.8|12081.3|12079.3|393
1750080000000|2025-06-16 13:20:00|12090.3|12088.3|12093.3|12091.3|12094.3|12092.3|12086.3|12084.3|355
1750080300000|2025-06-16 13:25:00|12093.8|12091.8|12091.3|12089.3|12094.3|12092.3|12085.8|12083.8|390
1750080600000|2025-06-16 13:30:00|12091.4|12089.4|12087.9|12085.9|12095.4|12093.4|12072.4|12070.4|1104
1750080900000|2025-06-16 13:35:00|12087.4|12085.4|12083.4|12081.4|12088.4|12086.4|12076.4|12074.4|3150
1750081200000|2025-06-16 13:40:00|12083.6|12081.6|12083.1|12081.1|12086.1|12084.1|12077.6|12075.6|218
1750081500000|2025-06-16 13:45:00|12083.6|12081.6|12102.6|12100.6|12105.6|12103.6|12082.6|12080.6|757
1750081800000|2025-06-16 13:50:00|12101.8|12099.8|12105.8|12103.8|12111.8|12109.8|12092.3|12090.3|386
1750082100000|2025-06-16 13:55:00|12104.8|12102.8|12124.3|12122.3|12125.8|12123.8|12102.3|12100.3|579
1750082400000|2025-06-16 14:00:00|12124|12122|12132|12130|12133.5|12131.5|12124|12122|881
1750082700000|2025-06-16 14:05:00|12132.5|12130.5|12126.5|12124.5|12132.5|12130.5|12120.5|12118.5|525
1750083000000|2025-06-16 14:10:00|12126.7|12124.7|12125.7|12123.7|12130.2|12128.2|12120.2|12118.2|573
1750083300000|2025-06-16 14:15:00|12125.2|12123.2|12130.7|12128.7|12131.7|12129.7|12120.2|12118.2|725
1750083600000|2025-06-16 14:20:00|12130.2|12128.2|12135.2|12133.2|12135.2|12133.2|12130.2|12128.2|488
1750083900000|2025-06-16 14:25:00|12135.7|12133.7|12138.2|12136.2|12139.2|12137.2|12131.7|12129.7|1249
1750084200000|2025-06-16 14:30:00|12137.8|12135.8|12150.8|12148.8|12151.8|12149.8|12137.3|12135.3|1308
1750084500000|2025-06-16 14:35:00|12152.8|12150.8|12149.8|12147.8|12155.8|12153.8|12146.3|12144.3|650
1750084800000|2025-06-16 14:40:00|12150.3|12148.3|12145.8|12143.8|12150.3|12148.3|12136.8|12134.8|397
1750085100000|2025-06-16 14:45:00|12145.3|12143.3|12134.8|12132.8|12146.8|12144.8|12133.8|12131.8|1180
1750085400000|2025-06-16 14:50:00|12135.1|12133.1|12132.1|12130.1|12135.6|12133.6|12129.1|12127.1|442
1750085700000|2025-06-16 14:55:00|12132.6|12130.6|12132.1|12130.1|12133.6|12131.6|12129.1|12127.1|991
1750086000000|2025-06-16 15:00:00|12132.3|12130.3|12122.3|12120.3|12133.8|12131.8|12121.3|12119.3|459
1750086300000|2025-06-16 15:05:00|12121.8|12119.8|12116.3|12114.3|12123.3|12121.3|12114.3|12112.3|605
1750086600000|2025-06-16 15:10:00|12116.5|12114.5|12116|12114|12120|12118|12111|12109|586
1750086900000|2025-06-16 15:15:00|12115.5|12113.5|12112|12110|12117.5|12115.5|12112|12110|3522
1750087200000|2025-06-16 15:20:00|12111.5|12109.5|12121.5|12119.5|12122|12120|12111.5|12109.5|1402
1750087500000|2025-06-16 15:25:00|12121|12119|12102.5|12100.5|12124|12122|12096.5|12094.5|2874
1750087800000|2025-06-16 15:30:00|12101.5|12099.5|12097.5|12095.5|12108|12106|12090|12088|11881
1750088100000|2025-06-16 15:35:00|12095.5|12093.5|12101.5|12099.5|12104|12102|12091|12089|713
1750088400000|2025-06-16 15:40:00|12102|12100|12099.5|12097.5|12105|12103|12097|12095|725
1750088700000|2025-06-16 15:45:00|12100|12098|12094|12092|12101.5|12099.5|12092.5|12090.5|3743
1750089000000|2025-06-16 15:50:00|12093.5|12091.5|12093|12091|12098|12096|12091|12089|269
1750089300000|2025-06-16 15:55:00|12092.5|12090.5|12090|12088|12093|12091|12085.5|12083.5|196
1750089600000|2025-06-16 16:00:00|12090.5|12088.5|12089.5|12087.5|12094|12092|12087|12085|432
1750089900000|2025-06-16 16:05:00|12090|12088|12088|12086|12091.5|12089.5|12086|12084|203
1750090200000|2025-06-16 16:10:00|12088.5|12086.5|12090.5|12088.5|12092|12090|12085|12083|356
1750090500000|2025-06-16 16:15:00|12091|12089|12091|12089|12095.5|12093.5|12088.5|12086.5|144
1750090800000|2025-06-16 16:20:00|12090.5|12088.5|12093.5|12091.5|12098.5|12096.5|12089.5|12087.5|1119
1750091100000|2025-06-16 16:25:00|12094|12092|12084.5|12082.5|12094.5|12092.5|12082|12080|125
1750091400000|2025-06-16 16:30:00|12085|12083|12083|12081|12086|12084|12083|12081|56
1750091700000|2025-06-16 16:35:00|12082|12080|12078.5|12076.5|12083.5|12081.5|12076.5|12074.5|109
1750092000000|2025-06-16 16:40:00|12078|12076|12068.5|12066.5|12079|12077|12066.5|12064.5|649
1750092300000|2025-06-16 16:45:00|12068|12066|12071.5|12069.5|12075.5|12073.5|12066.5|12064.5|80
1750092600000|2025-06-16 16:50:00|12071|12069|12071.5|12069.5|12075|12073|12068.5|12066.5|71
1750092900000|2025-06-16 16:55:00|12071|12069|12065|12063|12071|12069|12063|12061|51
1750093200000|2025-06-16 17:00:00|12067.5|12065.5|12065|12063|12069|12067|12063.5|12061.5|35
1750093500000|2025-06-16 17:05:00|12065.5|12063.5|12058.5|12056.5|12065.5|12063.5|12056|12054|52
1750093800000|2025-06-16 17:10:00|12059|12057|12048.5|12046.5|12060.5|12058.5|12048|12046|62
1750094100000|2025-06-16 17:15:00|12049|12047|12055.5|12053.5|12055.5|12053.5|12047.5|12045.5|264
1750094400000|2025-06-16 17:20:00|12056|12054|12055.5|12053.5|12056|12054|12050.5|12048.5|27
1750094700000|2025-06-16 17:25:00|12056|12054|12068|12066|12069|12067|12055|12053|22
1750095000000|2025-06-16 17:30:00|12068.5|12066.5|12072.5|12070.5|12073|12071|12068.5|12066.5|613
1750095300000|2025-06-16 17:35:00|12073|12071|12066|12064|12073|12071|12065.5|12063.5|16
1750095600000|2025-06-16 17:40:00|12065.5|12063.5|12065.5|12063.5|12068.5|12066.5|12065|12063|14
1750095900000|2025-06-16 17:45:00|12065|12063|12063.5|12061.5|12066.5|12064.5|12060.5|12058.5|25
1750096200000|2025-06-16 17:50:00|12064|12062|12056.5|12054.5|12065|12063|12056.5|12054.5|25
1750096500000|2025-06-16 17:55:00|12056|12054|12052.5|12050.5|12056|12054|12050.5|12048.5|172
1750096800000|2025-06-16 18:00:00|12052|12050|12053.5|12051.5|12055.5|12053.5|12051|12049|22
1750097100000|2025-06-16 18:05:00|12053|12051|12056.5|12054.5|12056.5|12054.5|12053|12051|21
1750097400000|2025-06-16 18:10:00|12056|12054|12059|12057|12059.5|12057.5|12054.5|12052.5|14
1750097700000|2025-06-16 18:15:00|12059.5|12057.5|12056|12054|12061|12059|12054.5|12052.5|10
1750098000000|2025-06-16 18:20:00|12056.5|12054.5|12060|12058|12061|12059|12052.5|12050.5|8
1750098300000|2025-06-16 18:25:00|12059.5|12057.5|12057|12055|12060.5|12058.5|12056|12054|12
1750098600000|2025-06-16 18:30:00|12057.5|12055.5|12053|12051|12059|12057|12053|12051|17
1750098900000|2025-06-16 18:35:00|12052.5|12050.5|12052.5|12050.5|12053|12051|12049.5|12047.5|15
1750099200000|2025-06-16 18:40:00|12053|12051|12053|12051|12053.5|12051.5|12051.5|12049.5|32
1750099500000|2025-06-16 18:45:00|12052.5|12050.5|12050|12048|12052.5|12050.5|12048.5|12046.5|30
1750099800000|2025-06-16 18:50:00|12049.5|12047.5|12057.5|12055.5|12058|12056|12049.5|12047.5|20
1750100100000|2025-06-16 18:55:00|12058|12056|12058.5|12056.5|12060.5|12058.5|12057|12055|12
1750100400000|2025-06-16 19:00:00|12058|12056|12052|12050|12060|12058|12052|12050|29
1750100700000|2025-06-16 19:05:00|12051.5|12049.5|12045.5|12043.5|12051.5|12049.5|12045.5|12043.5|19
1750101000000|2025-06-16 19:10:00|12044.5|12042.5|12045.5|12043.5|12047|12045|12041.5|12039.5|39
1750101300000|2025-06-16 19:15:00|12046|12044|12038|12036|12046.5|12044.5|12038|12036|27
1750101600000|2025-06-16 19:20:00|12037.5|12035.5|12041|12039|12047|12045|12036.5|12034.5|54
1750101900000|2025-06-16 19:25:00|12040.5|12038.5|12042|12040|12046.5|12044.5|12040|12038|19
1750102200000|2025-06-16 19:30:00|12042.5|12040.5|12043.5|12041.5|12045|12043|12041.5|12039.5|36
1750102500000|2025-06-16 19:35:00|12043|12041|12042|12040|12045|12043|12041|12039|63
1750102800000|2025-06-16 19:40:00|12041.5|12039.5|12043.5|12041.5|12044|12042|12041|12039|73
1750103100000|2025-06-16 19:45:00|12043|12041|12041.5|12039.5|12046|12044|12039.5|12037.5|65
1750103400000|2025-06-16 19:50:00|12041|12039|12044.5|12042.5|12045|12043|12032.5|12030.5|114
1750103700000|2025-06-16 19:55:00|12045|12043|12042.5|12036.5|12047.5|12045.5|12038|12035.1|287
1750104000000|2025-06-16 20:00:00|12042.6|12036.6|12048.8|12042.8|12050|12044|12041.1|12035.1|0
1750104300000|2025-06-16 20:05:00|12049.3|12043.3|12044.3|12038.3|12049.6|12043.6|12043.6|12037.6|0
1750104600000|2025-06-16 20:10:00|12043.9|12037.9|12045.8|12039.8|12046.9|12040.9|12043.6|12037.6|0
1750104900000|2025-06-16 20:15:00|12045.7|12039.7|12044.1|12038.1|12046|12040|12043.9|12037.9|0
1750105200000|2025-06-16 20:20:00|12043.9|12037.9|12042.5|12036.5|12044.1|12038.1|12041.8|12035.8|0
1750105500000|2025-06-16 20:25:00|12042.6|12036.6|12043.7|12037.7|12044.4|12038.4|12040.6|12034.6|0
1750105800000|2025-06-16 20:30:00|12043.3|12037.3|12043.6|12037.6|12044|12038|12042.5|12036.5|0
1750106100000|2025-06-16 20:35:00|12043.3|12037.3|12046|12040|12047.4|12041.4|12043.3|12037.3|0
1750106400000|2025-06-16 20:40:00|12045.8|12039.8|12045.3|12039.3|12046.8|12040.8|12043.9|12037.9|0
1750106700000|2025-06-16 20:45:00|12045.8|12039.8|12046.2|12040.2|12046.2|12040.2|12042.8|12036.8|0
1750107000000|2025-06-16 20:50:00|12045.8|12039.8|12043.4|12037.4|12046.2|12040.2|12043.1|12037.1|0
1750107300000|2025-06-16 20:55:00|12043.6|12037.6|12042.4|12036.4|12043.6|12037.6|12039.3|12033.3|0
1750107600000|2025-06-16 21:00:00|12042.3|12036.3|12044.7|12038.7|12045.3|12039.3|12041.7|12035.7|0
1750107900000|2025-06-16 21:05:00|12044.9|12038.9|12044.7|12038.7|12045.3|12039.3|12044.3|12038.3|0
1750108200000|2025-06-16 21:10:00|12044.3|12038.3|12043.9|12037.9|12044.9|12038.9|12042.8|12036.8|0
1750108500000|2025-06-16 21:15:00|12044.3|12038.3|12044.9|12038.9|12046.6|12040.6|12043.4|12037.4|0
1750108800000|2025-06-16 21:20:00|12044.7|12038.7|12045.3|12039.3|12046|12040|12044.6|12038.6|0
1750109100000|2025-06-16 21:25:00|12044.9|12038.9|12046|12040|12047.5|12041.5|12044.9|12038.9|0
1750109400000|2025-06-16 21:30:00|12045.5|12039.5|12046.5|12040.5|12046.9|12040.9|12045.5|12039.5|0
1750109700000|2025-06-16 21:35:00|12046.8|12040.8|12047.8|12041.8|12047.8|12041.8|12045.8|12039.8|0
1750110000000|2025-06-16 21:40:00|12048|12042|12047.8|12041.8|12048.4|12042.4|12046.5|12040.5|0
1750110300000|2025-06-16 21:45:00|12047.3|12041.3|12046.5|12040.5|12047.7|12041.7|12045.9|12039.9|0
1750110600000|2025-06-16 21:50:00|12047|12041|12046.2|12040.2|12047|12041|12045.5|12039.5|0
1750110900000|2025-06-16 21:55:00|12046.4|12040.4|12044.9|12038.9|12046.4|12040.4|12043.6|12037.6|0
1750111200000|2025-06-16 22:00:00|12043.5|12037.5|12041|12035|12044.9|12038.9|12038.3|12032.3|0
1750111500000|2025-06-16 22:05:00|12040.4|12034.4|12036.6|12030.6|12041|12035|12036.2|12030.2|0
1750111800000|2025-06-16 22:10:00|12036.4|12030.4|12038.1|12032.1|12038.8|12032.8|12035.6|12029.6|0
1750112100000|2025-06-16 22:15:00|12038.2|12032.2|12036.6|12030.6|12038.2|12032.2|12035.7|12029.7|0
1750112400000|2025-06-16 22:20:00|12036.4|12030.4|12036.3|12030.3|12038|12032|12035.3|12029.3|0
1750112700000|2025-06-16 22:25:00|12036|12030|12034|12028|12037|12031|12033.5|12027.5|0
1750113000000|2025-06-16 22:30:00|12033.8|12027.8|12026.4|12020.4|12035|12029|12022.9|12016.9|0
1750113300000|2025-06-16 22:35:00|12026.8|12020.8|12022.9|12016.9|12028|12022|12021.3|12015.3|0
1750113600000|2025-06-16 22:40:00|12022.7|12016.7|12017.2|12011.2|12022.9|12016.9|12013.5|12007.5|0
1750113900000|2025-06-16 22:45:00|12017.5|12011.5|12006.9|12000.9|12018|12012|12004.2|11998.2|0
1750114200000|2025-06-16 22:50:00|12007.1|12001.1|12017.5|12011.5|12019.1|12013.1|12005.9|11999.9|0
1750114500000|2025-06-16 22:55:00|12017.6|12011.6|12012.5|12006.5|12017.6|12011.6|12011.5|12005.5|0
1750114800000|2025-06-16 23:00:00|12012.3|12006.3|12015.4|12009.4|12016.9|12010.9|12009.4|12003.4|0
1750115100000|2025-06-16 23:05:00|12015.7|12009.7|12019.1|12013.1|12022.1|12016.1|12011.2|12005.2|0
1750115400000|2025-06-16 23:10:00|12019.4|12013.4|12016|12010|12020.1|12014.1|12014.5|12008.5|0
1750115700000|2025-06-16 23:15:00|12016.3|12010.3|12013.4|12007.4|12023.9|12017.9|12013.1|12007.1|0
1750116000000|2025-06-16 23:20:00|12013.2|12007.2|12009.4|12003.4|12014.5|12008.5|12009|12003|0
1750116300000|2025-06-16 23:25:00|12009.1|12003.1|12008.2|12002.2|12016.7|12010.7|12004|11998|0
1750116600000|2025-06-16 23:30:00|12008|12002|11998.6|11992.6|12008|12002|11995.4|11989.4|0
1750116900000|2025-06-16 23:35:00|11998.9|11992.9|12003.1|11997.1|12010.6|12004.6|11997.7|11991.7|0
1750117200000|2025-06-16 23:40:00|12003.4|11997.4|12002.4|11996.4|12004.9|11998.9|11999|11993|0
1750117500000|2025-06-16 23:45:00|12002.5|11996.5|11991.3|11985.3|12004.6|11998.6|11986.2|11980.2|0
1750117800000|2025-06-16 23:50:00|11991.7|11985.7|11992.3|11986.3|11997.3|11991.3|11986.3|11980.3|0
1750118100000|2025-06-16 23:55:00|11992.5|11986.5|11983.1|11977.1|11992.5|11986.5|11982.8|11976.8|0
1750118400000|2025-06-17 00:00:00|11984.1|11978.1|11986.3|11980.3|11993.6|11987.6|11982.3|11976.3|0
1750118700000|2025-06-17 00:05:00|11986.6|11980.6|11992.3|11986.3|11994.6|11988.6|11983.1|11977.1|0
1750119000000|2025-06-17 00:10:00|11992.4|11986.4|11996.8|11990.8|11998.9|11992.9|11991.8|11985.8|0
1750119300000|2025-06-17 00:15:00|11997|11991|12018.9|12012.9|12020.4|12014.4|11994|11988|0
1750119600000|2025-06-17 00:20:00|12017.5|12011.5|12013.2|12007.2|12017.5|12011.5|12006|12000|0
1750119900000|2025-06-17 00:25:00|12012.5|12006.5|12012.5|12006.5|12015.5|12009.5|12010.4|12004.4|0
1750120200000|2025-06-17 00:30:00|12011.8|12005.8|12007.4|12001.4|12014.7|12008.7|12007.4|12001.4|0
1750120500000|2025-06-17 00:35:00|12005.9|11999.9|12008.8|12002.8|12011.7|12005.7|12004.4|11998.4|0
1750120800000|2025-06-17 00:40:00|12010.3|12004.3|12010.2|12004.2|12013.1|12007.1|12010.2|12004.2|0
1750121100000|2025-06-17 00:45:00|12008.8|12002.8|12010.2|12004.2|12011.6|12005.6|12008.7|12002.7|0
1750121400000|2025-06-17 00:50:00|12011.6|12005.6|12016.1|12010.1|12017.5|12011.5|12011.6|12005.6|0
1750121700000|2025-06-17 00:55:00|12016|12010|12020.5|12014.5|12020.5|12014.5|12016|12010|0
1750122000000|2025-06-17 01:00:00|12020.6|12014.6|12023.4|12017.4|12026.3|12020.3|12020.5|12014.5|0
1750122300000|2025-06-17 01:05:00|12024.1|12018.1|12021.7|12015.7|12033.4|12027.4|12021.7|12015.7|0
1750122600000|2025-06-17 01:10:00|12020.3|12014.3|12020.4|12014.4|12020.4|12014.4|12014.5|12008.5|0
1750122900000|2025-06-17 01:15:00|12018.9|12012.9|12013.1|12007.1|12018.9|12012.9|12013.1|12007.1|0
1750123200000|2025-06-17 01:20:00|12013.2|12007.2|12011.7|12005.7|12013.2|12007.2|12010.2|12004.2|0
1750123500000|2025-06-17 01:25:00|12010.3|12004.3|12014.7|12008.7|12016.1|12010.1|12008.7|12002.7|0
1750123800000|2025-06-17 01:30:00|12014.6|12008.6|12014.7|12008.7|12017.6|12011.6|12011.7|12005.7|0
1750124100000|2025-06-17 01:35:00|12016.1|12010.1|12017.5|12011.5|12017.6|12011.6|12011.7|12005.7|0
1750124400000|2025-06-17 01:40:00|12016.1|12010.1|12016.1|12010.1|12016.1|12010.1|12013.2|12007.2|0
1750124700000|2025-06-17 01:45:00|12015.3|12009.3|12021.9|12015.9|12021.9|12015.9|12015.3|12009.3|0
1750125000000|2025-06-17 01:50:00|12022.6|12016.6|12024.8|12018.8|12024.9|12018.9|12021.9|12015.9|0
1750125300000|2025-06-17 01:55:00|12026.2|12020.2|12023.3|12017.3|12026.2|12020.2|12023.3|12017.3|0
1750125600000|2025-06-17 02:00:00|12020.4|12014.4|12016|12010|12021.9|12015.9|12014.5|12008.5|0
1750125900000|2025-06-17 02:05:00|12017.4|12011.4|12014.4|12008.4|12018.2|12012.2|12010.2|12004.2|0
1750126200000|2025-06-17 02:10:00|12013.7|12007.7|12007.3|12001.3|12013.7|12007.7|12007.3|12001.3|0
1750126500000|2025-06-17 02:15:00|12005.9|11999.9|12005.8|11999.8|12011.7|12005.7|12004.4|11998.4|0
1750126800000|2025-06-17 02:20:00|12006.6|12000.6|12005.8|11999.8|12006.6|12000.6|12004.4|11998.4|0
1750127100000|2025-06-17 02:25:00|12006.5|12000.5|12001.5|11995.5|12008|12002|12001.5|11995.5|0
1750127400000|2025-06-17 02:30:00|12002.2|11996.2|11995.7|11989.7|12002.2|11996.2|11995.7|11989.7|0
1750127700000|2025-06-17 02:35:00|11997.2|11991.2|11998.7|11992.7|12001.6|11995.6|11995.7|11989.7|0
1750128000000|2025-06-17 02:40:00|11998.8|11992.8|12000.2|11994.2|12000.2|11994.2|11998.7|11992.7|0
1750128300000|2025-06-17 02:45:00|12000.9|11994.9|12002.3|11996.3|12003|11997|12000.1|11994.1|0
1750128600000|2025-06-17 02:50:00|12001.6|11995.6|12013.5|12007.5|12015|12009|12001.6|11995.6|0
1750128900000|2025-06-17 02:55:00|12013.6|12007.6|12017.2|12011.2|12018|12012|12010.6|12004.6|0
1750129200000|2025-06-17 03:00:00|12017.9|12011.9|12008.9|12002.9|12020|12014|12008.2|12002.2|0
1750129500000|2025-06-17 03:05:00|12009.7|12003.7|12016.3|12010.3|12016.3|12010.3|12007.5|12001.5|0
1750129800000|2025-06-17 03:10:00|12014.8|12008.8|12016.3|12010.3|12019.2|12013.2|12014.8|12008.8|0
1750130100000|2025-06-17 03:15:00|12015.6|12009.6|12013.3|12007.3|12015.6|12009.6|12011.9|12005.9|0
1750130400000|2025-06-17 03:20:00|12014.1|12008.1|12010.4|12004.4|12015.5|12009.5|12010.4|12004.4|0
1750130700000|2025-06-17 03:25:00|12011.9|12005.9|12011.9|12005.9|12014.8|12008.8|12010.4|12004.4|0
1750131000000|2025-06-17 03:30:00|12011.2|12005.2|12017.7|12011.7|12017.7|12011.7|12010.4|12004.4|0
1750131300000|2025-06-17 03:35:00|12019.2|12013.2|12019.1|12013.1|12019.2|12013.2|12017.7|12011.7|0
1750131600000|2025-06-17 03:40:00|12020.5|12014.5|12020.6|12014.6|12022.1|12016.1|12019.1|12013.1|0
1750131900000|2025-06-17 03:45:00|12021.3|12015.3|12020.6|12014.6|12021.3|12015.3|12017.6|12011.6|0
1750132200000|2025-06-17 03:50:00|12020.5|12014.5|12020.5|12014.5|12020.6|12014.6|12017.6|12011.6|0
1750132500000|2025-06-17 03:55:00|12019.1|12013.1|12020.5|12014.5|12021.2|12015.2|12018.4|12012.4|0
1750132800000|2025-06-17 04:00:00|12020.6|12014.6|12019.1|12013.1|12022|12016|12019.1|12013.1|0
1750133100000|2025-06-17 04:05:00|12018.4|12012.4|12022|12016|12022|12016|12017.7|12011.7|0
1750133400000|2025-06-17 04:10:00|12020.6|12014.6|12019.1|12013.1|12021.2|12015.2|12019|12013|0
1750133700000|2025-06-17 04:15:00|12019.8|12013.8|12024.8|12018.8|12024.9|12018.9|12019.1|12013.1|0
1750134000000|2025-06-17 04:20:00|12024.9|12018.9|12020.5|12014.5|12027.7|12021.7|12019|12013|0
1750134300000|2025-06-17 04:25:00|12019.1|12013.1|12017.6|12011.6|12020.5|12014.5|12017.6|12011.6|0
1750134600000|2025-06-17 04:30:00|12016.9|12010.9|12011.8|12005.8|12016.9|12010.9|12010.3|12004.3|0
1750134900000|2025-06-17 04:35:00|12011.1|12005.1|12010.3|12004.3|12011.8|12005.8|12008.8|12002.8|0
1750135200000|2025-06-17 04:40:00|12011|12005|12013.2|12007.2|12013.2|12007.2|12011|12005|0
1750135500000|2025-06-17 04:45:00|12014.7|12008.7|12013.2|12007.2|12014.7|12008.7|12011.8|12005.8|0
1750136100000|2025-06-17 04:55:00|12013.9|12007.9|12014.7|12008.7|12016.2|12010.2|12013.9|12007.9|0
1750136400000|2025-06-17 05:00:00|12014.6|12008.6|12016|12010|12019|12013|12014.6|12008.6|0
1750136700000|2025-06-17 05:05:00|12016.1|12010.1|12016.1|12010.1|12017.5|12011.5|12014.6|12008.6|0
1750137000000|2025-06-17 05:10:00|12016.8|12010.8|12018.3|12012.3|12019|12013|12016.1|12010.1|0
1750137300000|2025-06-17 05:15:00|12019|12013|12014.7|12008.7|12019|12013|12013.1|12007.1|0
1750137600000|2025-06-17 05:20:00|12014.6|12008.6|12007.5|12001.5|12014.7|12008.7|12006|12000|0
1750137900000|2025-06-17 05:25:00|12008.9|12002.9|12013.9|12007.9|12014.6|12008.6|12006|12000|0
1750138200000|2025-06-17 05:30:00|12013.8|12007.8|12019.6|12013.6|12021.1|12015.1|12013.8|12007.8|0
1750138500000|2025-06-17 05:35:00|12019.7|12013.7|12021.1|12015.1|12021.1|12015.1|12019.6|12013.6|0
1750138800000|2025-06-17 05:40:00|12020.3|12014.3|12021|12015|12024|12018|12018.2|12012.2|0
1750139100000|2025-06-17 05:45:00|12021.8|12015.8|12018.2|12012.2|12022.5|12016.5|12016.7|12010.7|0
1750139400000|2025-06-17 05:50:00|12018.1|12012.1|12016.6|12010.6|12018.1|12012.1|12015.1|12009.1|0
1750139700000|2025-06-17 05:55:00|12016.7|12010.7|12016.7|12010.7|12019.6|12013.6|12013.9|12007.9|0
1750140000000|2025-06-17 06:00:00|12018.2|12012.2|11987.7|11985.7|12018.2|12012.2|11974.7|11972.7|252
1750140300000|2025-06-17 06:05:00|11987.2|11985.2|11995.7|11993.7|11995.7|11993.7|11980.2|11978.2|98
1750140600000|2025-06-17 06:10:00|11996.7|11994.7|11996.2|11994.2|12000.2|11998.2|11992.7|11990.7|147
1750140900000|2025-06-17 06:15:00|11995.7|11993.7|11989.7|11987.7|11997.2|11995.2|11989.7|11987.7|50
1750141200000|2025-06-17 06:20:00|11989.2|11987.2|11987.7|11985.7|11993.2|11991.2|11984.2|11982.2|193
1750141500000|2025-06-17 06:25:00|11987.2|11985.2|11989.7|11987.7|11993.2|11991.2|11985.7|11983.7|75
1750141800000|2025-06-17 06:30:00|11989.2|11987.2|11987.2|11985.2|11992.2|11990.2|11981.7|11979.7|109
1750142100000|2025-06-17 06:35:00|11986.7|11984.7|11982.2|11980.2|11988.2|11986.2|11975.7|11973.7|788
1750142400000|2025-06-17 06:40:00|11982.7|11980.7|11973.2|11971.2|11983.7|11981.7|11973.2|11971.2|44
1750142700000|2025-06-17 06:45:00|11973.7|11971.7|11970.7|11968.7|11977.7|11975.7|11967.7|11965.7|84
1750143000000|2025-06-17 06:50:00|11969.2|11967.2|11962.2|11960.2|11974.7|11972.7|11959.7|11957.7|201
1750143300000|2025-06-17 06:55:00|11962.7|11960.7|11968.2|11966.2|11969.7|11967.7|11952.7|11950.7|201
1750143600000|2025-06-17 07:00:00|11966.2|11964.2|11987.7|11985.7|12001.2|11999.2|11962.7|11960.7|1155
1750143900000|2025-06-17 07:05:00|11988.7|11986.7|11994.7|11992.7|12004.7|12002.7|11981.7|11979.7|531
1750144200000|2025-06-17 07:10:00|11994.2|11992.2|11996.7|11994.7|12003.7|12001.7|11984.2|11982.2|356
1750144500000|2025-06-17 07:15:00|11994.7|11992.7|11985.7|11983.7|12001.2|11999.2|11984.7|11982.7|704
1750144800000|2025-06-17 07:20:00|11986.2|11984.2|11977.9|11975.9|11987.7|11985.7|11958.7|11956.7|4779
1750145100000|2025-06-17 07:25:00|11976.9|11974.9|11989.9|11987.9|11994.9|11992.9|11973.9|11971.9|403
1750145400000|2025-06-17 07:30:00|11990.3|11988.3|11998.8|11996.8|12010.8|12008.8|11983.3|11981.3|393
1750145700000|2025-06-17 07:35:00|11998.3|11996.3|12010.3|12008.3|12012.3|12010.3|11994.3|11992.3|1458
1750146000000|2025-06-17 07:40:00|12009.7|12007.7|12026.2|12024.2|12028.2|12026.2|12009.7|12007.7|3760
1750146300000|2025-06-17 07:45:00|12026.7|12024.7|12026.7|12024.7|12032.7|12030.7|12024.7|12022.7|177
1750146600000|2025-06-17 07:50:00|12026.6|12024.6|12033.6|12031.6|12034.6|12032.6|12024.6|12022.6|358
1750146900000|2025-06-17 07:55:00|12033.1|12031.1|12033.1|12031.1|12039.1|12037.1|12028.6|12026.6|487
1750147200000|2025-06-17 08:00:00|12033.6|12031.6|12042.6|12040.6|12045.6|12043.6|12032.6|12030.6|221
1750147500000|2025-06-17 08:05:00|12042.1|12040.1|12041.6|12039.6|12046.6|12044.6|12038.6|12036.6|169
1750147800000|2025-06-17 08:10:00|12041.9|12039.9|12049.9|12047.9|12056.4|12054.4|12039.9|12037.9|814
1750148100000|2025-06-17 08:15:00|12048.9|12046.9|12051.9|12049.9|12054.9|12052.9|12045.9|12043.9|245
1750148400000|2025-06-17 08:20:00|12051.1|12049.1|12069.1|12067.1|12069.1|12067.1|12051.1|12049.1|215
1750148700000|2025-06-17 08:25:00|12068.6|12066.6|12070.1|12068.1|12078.1|12076.1|12066.6|12064.6|578
1750149000000|2025-06-17 08:30:00|12069.4|12067.4|12070.4|12068.4|12075.4|12073.4|12065.4|12063.4|272
1750149300000|2025-06-17 08:35:00|12069.4|12067.4|12079.4|12077.4|12086.9|12084.9|12068.4|12066.4|181
1750149600000|2025-06-17 08:40:00|12080.5|12078.5|12079.5|12077.5|12081.5|12079.5|12070|12068|289
1750149900000|2025-06-17 08:45:00|12080.5|12078.5|12087|12085|12088.5|12086.5|12080.5|12078.5|755
1750150200000|2025-06-17 08:50:00|12087.5|12085.5|12085|12083|12098.5|12096.5|12081.5|12079.5|500
1750150500000|2025-06-17 08:55:00|12085.5|12083.5|12072|12070|12090|12088|12058.5|12056.5|3365
1750150800000|2025-06-17 09:00:00|12072.3|12070.3|12069.3|12067.3|12077.8|12075.8|12066.8|12064.8|382
1750151100000|2025-06-17 09:05:00|12068.8|12066.8|12053.3|12051.3|12069.3|12067.3|12052.8|12050.8|548
1750151400000|2025-06-17 09:10:00|12053|12051|12046.5|12044.5|12055.5|12053.5|12037.5|12035.5|1363
1750151700000|2025-06-17 09:15:00|12048|12046|12045.5|12043.5|12051|12049|12044.5|12042.5|1425
1750152000000|2025-06-17 09:20:00|12045.9|12043.9|12042.4|12040.4|12047.9|12045.9|12033.4|12031.4|263
1750152300000|2025-06-17 09:25:00|12042.9|12040.9|12038.9|12036.9|12044.9|12042.9|12034.4|12032.4|397
1750152600000|2025-06-17 09:30:00|12038.5|12036.5|12030|12028|12040.5|12038.5|12026.5|12024.5|1349
1750152900000|2025-06-17 09:35:00|12029.5|12027.5|12026.5|12024.5|12032.5|12030.5|12022.5|12020.5|267
1750153200000|2025-06-17 09:40:00|12027.6|12025.6|12036.6|12034.6|12038.6|12036.6|12027.6|12025.6|232
1750153500000|2025-06-17 09:45:00|12037.1|12035.1|12042.6|12040.6|12044.1|12042.1|12037.1|12035.1|162
1750153800000|2025-06-17 09:50:00|12041.3|12039.3|12023.3|12021.3|12041.8|12039.8|12020.3|12018.3|248
1750154100000|2025-06-17 09:55:00|12022.8|12020.8|12033.3|12031.3|12036.3|12034.3|12020.3|12018.3|336
1750154400000|2025-06-17 10:00:00|12034.5|12032.5|12035.5|12033.5|12038.5|12036.5|12032.5|12030.5|293
1750154700000|2025-06-17 10:05:00|12036.5|12034.5|12028.5|12026.5|12038|12036|12025.5|12023.5|194
1750155000000|2025-06-17 10:10:00|12027.6|12025.6|12032.6|12030.6|12034.6|12032.6|12023.1|12021.1|981
1750155300000|2025-06-17 10:15:00|12033.1|12031.1|12029.6|12027.6|12037.6|12035.6|12027.6|12025.6|214
1750155600000|2025-06-17 10:20:00|12029.2|12027.2|12034.2|12032.2|12036.2|12034.2|12029.2|12027.2|237
1750155900000|2025-06-17 10:25:00|12033.2|12031.2|12031.2|12029.2|12037.2|12035.2|12025.2|12023.2|176
1750156200000|2025-06-17 10:30:00|12031.7|12029.7|12029.2|12027.2|12033.2|12031.2|12026.2|12024.2|488
1750156500000|2025-06-17 10:35:00|12029.7|12027.7|12023.7|12021.7|12031.2|12029.2|12021.7|12019.7|185
1750156800000|2025-06-17 10:40:00|12024.3|12022.3|12027.3|12025.3|12030.8|12028.8|12023.3|12021.3|1541
1750157100000|2025-06-17 10:45:00|12026.8|12024.8|12034.8|12032.8|12036.8|12034.8|12025.3|12023.3|1071
1750157400000|2025-06-17 10:50:00|12033.9|12031.9|12028.9|12026.9|12033.9|12031.9|12026.9|12024.9|92
1750157700000|2025-06-17 10:55:00|12028.4|12026.4|12034.9|12032.9|12037.9|12035.9|12027.9|12025.9|2151
1750158000000|2025-06-17 11:00:00|12034.4|12032.4|12036.6|12034.6|12036.6|12034.6|12025.1|12023.1|203
1750158300000|2025-06-17 11:05:00|12037.1|12035.1|12035.6|12033.6|12037.6|12035.6|12033.1|12031.1|157
1750158600000|2025-06-17 11:10:00|12036.1|12034.1|12045.6|12043.6|12048.6|12046.6|12036.1|12034.1|1069
1750158900000|2025-06-17 11:15:00|12046.6|12044.6|12051.1|12049.1|12051.1|12049.1|12042.6|12040.6|76
1750159200000|2025-06-17 11:20:00|12050.5|12048.5|12044.5|12042.5|12054|12052|12042.5|12040.5|90
1750159500000|2025-06-17 11:25:00|12045|12043|12046.5|12044.5|12050|12048|12045|12043|287
1750159800000|2025-06-17 11:30:00|12048|12046|12062|12060|12062|12060|12048|12046|270
1750160100000|2025-06-17 11:35:00|12062.5|12060.5|12063.5|12061.5|12065.5|12063.5|12061|12059|185
1750160400000|2025-06-17 11:40:00|12061.6|12059.6|12060.6|12058.6|12066.6|12064.6|12059.6|12057.6|136
1750160700000|2025-06-17 11:45:00|12060.1|12058.1|12065.6|12063.6|12071.1|12069.1|12060.1|12058.1|142
1750161000000|2025-06-17 11:50:00|12066.2|12064.2|12076.2|12074.2|12076.7|12074.7|12066.2|12064.2|236
1750161300000|2025-06-17 11:55:00|12076.7|12074.7|12081.2|12079.2|12085.2|12083.2|12076.7|12074.7|345
1750161600000|2025-06-17 12:00:00|12080|12078|12085.5|12083.5|12087.5|12085.5|12077|12075|480
1750161900000|2025-06-17 12:05:00|12086|12084|12077|12075|12088|12086|12077|12075|396
1750162200000|2025-06-17 12:10:00|12078|12076|12075.5|12073.5|12079.5|12077.5|12071.5|12069.5|276
1750162500000|2025-06-17 12:15:00|12076|12074|12073.5|12071.5|12081.5|12079.5|12072|12070|387
1750162800000|2025-06-17 12:20:00|12074.5|12072.5|12076|12074|12078|12076|12073.5|12071.5|150
1750163100000|2025-06-17 12:25:00|12075.5|12073.5|12077.5|12075.5|12080|12078|12075.5|12073.5|200
1750163400000|2025-06-17 12:30:00|12076.2|12074.2|12069.2|12067.2|12080.7|12078.7|12066.7|12064.7|263
1750163700000|2025-06-17 12:35:00|12069.7|12067.7|12071.7|12069.7|12071.7|12069.7|12063.7|12061.7|3412
1750164000000|2025-06-17 12:40:00|12072.9|12070.9|12074.9|12072.9|12080.9|12078.9|12070.4|12068.4|160
1750164300000|2025-06-17 12:45:00|12075.4|12073.4|12070.9|12068.9|12077.9|12075.9|12069.4|12067.4|527
1750164600000|2025-06-17 12:50:00|12069.7|12067.7|12060.7|12058.7|12069.7|12067.7|12058.7|12056.7|752
1750164900000|2025-06-17 12:55:00|12061.2|12059.2|12058.7|12056.7|12061.7|12059.7|12054.2|12052.2|993
1750165200000|2025-06-17 13:00:00|12060.5|12058.5|12056|12054|12064.5|12062.5|12053.5|12051.5|219
1750165500000|2025-06-17 13:05:00|12056.5|12054.5|12045.5|12043.5|12056.5|12054.5|12043|12041|338
1750165800000|2025-06-17 13:10:00|12044.7|12042.7|12047.2|12045.2|12049.7|12047.7|12039.7|12037.7|230
1750166100000|2025-06-17 13:15:00|12046.7|12044.7|12041.7|12039.7|12047.7|12045.7|12039.7|12037.7|142
1750166400000|2025-06-17 13:20:00|12042.1|12040.1|12041.1|12039.1|12043.1|12041.1|12037.1|12035.1|201
1750166700000|2025-06-17 13:25:00|12040.6|12038.6|12034.1|12032.1|12044.1|12042.1|12033.6|12031.6|321
1750167000000|2025-06-17 13:30:00|12033.9|12031.9|12019.4|12017.4|12046.9|12044.9|12019.4|12017.4|436
1750167300000|2025-06-17 13:35:00|12018.9|12016.9|12010.4|12008.4|12018.9|12016.9|12001.4|11999.4|615
1750167600000|2025-06-17 13:40:00|12010|12008|12003.5|12001.5|12012|12010|11997|11995|414
1750167900000|2025-06-17 13:45:00|12004.5|12002.5|12020.5|12018.5|12023.5|12021.5|12003.5|12001.5|315
1750168200000|2025-06-17 13:50:00|12020.9|12018.9|12005.9|12003.9|12032.4|12030.4|12004.9|12002.9|1147
1750168500000|2025-06-17 13:55:00|12005.4|12003.4|12023.4|12021.4|12026.4|12024.4|12005.4|12003.4|281
1750168800000|2025-06-17 14:00:00|12023.3|12021.3|12010.8|12008.8|12027.8|12025.8|12007.8|12005.8|284
1750169100000|2025-06-17 14:05:00|12008.8|12006.8|12017.3|12015.3|12017.3|12015.3|12001.3|11999.3|681
1750169400000|2025-06-17 14:10:00|12018.2|12016.2|12025.7|12023.7|12025.7|12023.7|12013.7|12011.7|197
1750169700000|2025-06-17 14:15:00|12026.2|12024.2|12019.2|12017.2|12027.7|12025.7|12017.2|12015.2|327
1750170000000|2025-06-17 14:20:00|12017.7|12015.7|12022.2|12020.2|12026.2|12024.2|12016.2|12014.2|240
1750170300000|2025-06-17 14:25:00|12022.7|12020.7|12028.2|12026.2|12028.2|12026.2|12018.2|12016.2|195
1750170600000|2025-06-17 14:30:00|12028.3|12026.3|12026.3|12024.3|12034.8|12032.8|12025.8|12023.8|1799
1750170900000|2025-06-17 14:35:00|12024.3|12022.3|12027.8|12025.8|12029.8|12027.8|12019.8|12017.8|382
1750171200000|2025-06-17 14:40:00|12028.5|12026.5|12025|12023|12029.5|12027.5|12022|12020|644
1750171500000|2025-06-17 14:45:00|12025.5|12023.5|12027|12025|12030|12028|12025|12023|260
1750171800000|2025-06-17 14:50:00|12027.8|12025.8|12031.8|12029.8|12033.3|12031.3|12025.8|12023.8|388
1750172100000|2025-06-17 14:55:00|12029.8|12027.8|12027.8|12025.8|12034.3|12032.3|12025.8|12023.8|516
1750172400000|2025-06-17 15:00:00|12027.3|12025.3|12025.8|12023.8|12030.3|12028.3|12022.8|12020.8|216
1750172700000|2025-06-17 15:05:00|12026.3|12024.3|12022.8|12020.8|12029.8|12027.8|12022.3|12020.3|216
1750173000000|2025-06-17 15:10:00|12022.9|12020.9|12027.4|12025.4|12027.4|12025.4|12019.4|12017.4|379
1750173300000|2025-06-17 15:15:00|12028.4|12026.4|12017.4|12015.4|12028.9|12026.9|12016.4|12014.4|788
1750173600000|2025-06-17 15:20:00|12017.9|12015.9|12014.9|12012.9|12020.9|12018.9|12012.9|12010.9|335
1750173900000|2025-06-17 15:25:00|12014.4|12012.4|12007.4|12005.4|12016.9|12014.9|12006.4|12004.4|1852
1750174200000|2025-06-17 15:30:00|12007.9|12005.9|12008.9|12006.9|12012.4|12010.4|12005.4|12003.4|900
1750174500000|2025-06-17 15:35:00|12007.9|12005.9|12001.4|11999.4|12009.4|12007.4|11999.4|11997.4|653
1750174800000|2025-06-17 15:40:00|12001.9|11999.9|12013.4|12011.4|12015.9|12013.9|12001.4|11999.4|145
1750175100000|2025-06-17 15:45:00|12012.4|12010.4|12013.9|12011.9|12016.4|12014.4|12007.9|12005.9|115
1750175400000|2025-06-17 15:50:00|12014.4|12012.4|12019.9|12017.9|12022.4|12020.4|12014.4|12012.4|107
1750175700000|2025-06-17 15:55:00|12020.4|12018.4|12024.9|12022.9|12026.4|12024.4|12015.4|12013.4|202
1750176000000|2025-06-17 16:00:00|12025.4|12023.4|12037.9|12035.9|12040.9|12038.9|12024.4|12022.4|413
1750176300000|2025-06-17 16:05:00|12037.4|12035.4|12030.9|12028.9|12037.9|12035.9|12022.9|12020.9|168
1750176600000|2025-06-17 16:10:00|12031.9|12029.9|12035.4|12033.4|12037.4|12035.4|12031.4|12029.4|298
1750176900000|2025-06-17 16:15:00|12034.9|12032.9|12039.9|12037.9|12040.9|12038.9|12034.9|12032.9|38
1750177200000|2025-06-17 16:20:00|12040.4|12038.4|12035.9|12033.9|12041.4|12039.4|12034.4|12032.4|14
1750177500000|2025-06-17 16:25:00|12036.4|12034.4|12038.9|12036.9|12040.4|12038.4|12036.4|12034.4|78
1750177800000|2025-06-17 16:30:00|12038.4|12036.4|12040.9|12038.9|12042.4|12040.4|12035.9|12033.9|17
1750178100000|2025-06-17 16:35:00|12041.4|12039.4|12039.9|12037.9|12044.4|12042.4|12038.4|12036.4|40
1750178400000|2025-06-17 16:40:00|12040.4|12038.4|12032.9|12030.9|12042.4|12040.4|12030.4|12028.4|91
1750178700000|2025-06-17 16:45:00|12031.9|12029.9|12028.4|12026.4|12037.4|12035.4|12023.9|12021.9|69
1750179000000|2025-06-17 16:50:00|12028.9|12026.9|12022.9|12020.9|12030.9|12028.9|12020.4|12018.4|104
1750179300000|2025-06-17 16:55:00|12022.4|12020.4|12016.4|12014.4|12022.9|12020.9|12014.4|12012.4|18
1750179600000|2025-06-17 17:00:00|12015.9|12013.9|12016.9|12014.9|12019.4|12017.4|12010.4|12008.4|123
1750179900000|2025-06-17 17:05:00|12016.4|12014.4|12012.9|12010.9|12016.4|12014.4|12005.9|12003.9|80
1750180200000|2025-06-17 17:10:00|12013.4|12011.4|12013.4|12011.4|12017.4|12015.4|12011.4|12009.4|11
1750180500000|2025-06-17 17:15:00|12013.9|12011.9|12004.4|12002.4|12013.9|12011.9|12003.4|12001.4|36
1750180800000|2025-06-17 17:20:00|12003.9|12001.9|11998.4|11996.4|12005.9|12003.9|11998.4|11996.4|10
1750181100000|2025-06-17 17:25:00|11997.9|11995.9|11983.9|11981.9|11997.9|11995.9|11983.4|11981.4|38
1750181400000|2025-06-17 17:30:00|11983.4|11981.4|11993.9|11991.9|11994.4|11992.4|11976.9|11974.9|40
1750181700000|2025-06-17 17:35:00|11994.4|11992.4|11990.4|11988.4|11999.9|11997.9|11989.4|11987.4|26
1750182000000|2025-06-17 17:40:00|11989.9|11987.9|11983.9|11981.9|11995.9|11993.9|11982.4|11980.4|48
1750182300000|2025-06-17 17:45:00|11983.4|11981.4|11974.4|11972.4|11986.9|11984.9|11967.9|11965.9|30
1750182600000|2025-06-17 17:50:00|11973.9|11971.9|11974.4|11972.4|11977.9|11975.9|11967.4|11965.4|36
1750182900000|2025-06-17 17:55:00|11974.9|11972.9|11976.9|11974.9|11984.4|11982.4|11974.4|11972.4|16
1750183200000|2025-06-17 18:00:00|11975.4|11973.4|11968.9|11966.9|11976.9|11974.9|11966.4|11964.4|28
1750183500000|2025-06-17 18:05:00|11970.4|11968.4|11976.4|11974.4|11977.9|11975.9|11968.4|11966.4|497
1750183800000|2025-06-17 18:10:00|11976.9|11974.9|11975.9|11973.9|11980.4|11978.4|11972.9|11970.9|6
1750184100000|2025-06-17 18:15:00|11976.4|11974.4|11973.4|11971.4|11976.9|11974.9|11968.9|11966.9|21
1750184400000|2025-06-17 18:20:00|11972.9|11970.9|11970.9|11968.9|11973.4|11971.4|11969.9|11967.9|14
1750184700000|2025-06-17 18:25:00|11971.4|11969.4|11972.9|11970.9|11972.9|11970.9|11966.4|11964.4|31
1750185000000|2025-06-17 18:30:00|11973.4|11971.4|11983.9|11981.9|11983.9|11981.9|11973.4|11971.4|18
1750185300000|2025-06-17 18:35:00|11983.4|11981.4|11976.4|11974.4|11986.9|11984.9|11975.9|11973.9|21
1750185600000|2025-06-17 18:40:00|11975.9|11973.9|11972.9|11970.9|11976.4|11974.4|11965.9|11963.9|26
1750185900000|2025-06-17 18:45:00|11972.4|11970.4|11975.9|11973.9|11979.4|11977.4|11970.9|11968.9|15
1750186200000|2025-06-17 18:50:00|11976.4|11974.4|11977.4|11975.4|11980.4|11978.4|11972.4|11970.4|14
1750186500000|2025-06-17 18:55:00|11977.9|11975.9|11980.4|11978.4|11981.9|11979.9|11975.9|11973.9|6
1750186800000|2025-06-17 19:00:00|11982.4|11980.4|11980.4|11978.4|11984.9|11982.9|11978.9|11976.9|21
1750187100000|2025-06-17 19:05:00|11980.9|11978.9|11981.4|11979.4|11983.4|11981.4|11977.4|11975.4|14
1750187400000|2025-06-17 19:10:00|11980.9|11978.9|11982.9|11980.9|11985.4|11983.4|11977.9|11975.9|15
1750187700000|2025-06-17 19:15:00|11983.4|11981.4|11981.4|11979.4|11984.9|11982.9|11978.4|11976.4|15
1750188000000|2025-06-17 19:20:00|11980.9|11978.9|11985.4|11983.4|11989.4|11987.4|11980.4|11978.4|14
1750188300000|2025-06-17 19:25:00|11984.9|11982.9|11985.4|11983.4|11985.9|11983.9|11982.9|11980.9|8
1750188600000|2025-06-17 19:30:00|11985.9|11983.9|11981.9|11979.9|11986.9|11984.9|11979.4|11977.4|19
1750188900000|2025-06-17 19:35:00|11982.4|11980.4|11977.9|11975.9|11985.4|11983.4|11977.9|11975.9|34
1750189200000|2025-06-17 19:40:00|11975.9|11973.9|11976.9|11974.9|11979.4|11977.4|11972.4|11970.4|65
1750189500000|2025-06-17 19:45:00|11977.4|11975.4|11980.4|11978.4|11982.4|11980.4|11973.4|11971.4|75
1750189800000|2025-06-17 19:50:00|11979.9|11977.9|11978.4|11976.4|11983.9|11981.9|11976.9|11974.9|72
1750190100000|2025-06-17 19:55:00|11977.9|11975.9|11980.2|11974.2|11982.4|11980.4|11965.9|11963.9|78
1750190400000|2025-06-17 20:00:00|11980.9|11974.9|11980.9|11974.9|11980.9|11974.9|11980.9|11974.9|0
1750191600000|2025-06-17 20:20:00|11980.1|11974.1|11950.8|11944.8|11980.1|11974.1|11948.6|11942.6|0
1750191900000|2025-06-17 20:25:00|11951.3|11945.3|11950.5|11944.5|11953.6|11947.6|11948.9|11942.9|0
1750192200000|2025-06-17 20:30:00|11950.1|11944.1|11952.4|11946.4|11953.6|11947.6|11950.1|11944.1|0
1750192500000|2025-06-17 20:35:00|11952.7|11946.7|11951.7|11945.7|11953.2|11947.2|11951.3|11945.3|0
1750192800000|2025-06-17 20:40:00|11951.3|11945.3|11953.2|11947.2|11953.6|11947.6|11951.3|11945.3|0
1750193100000|2025-06-17 20:45:00|11953.6|11947.6|11982.5|11976.5|11982.8|11976.8|11950.8|11944.8|0
1750193400000|2025-06-17 20:50:00|11991.1|11985.1|11991.3|11985.3|11991.8|11985.8|11989.1|11983.1|0
1750193700000|2025-06-17 20:55:00|11991.1|11985.1|11992.9|11986.9|12005.1|11999.1|11990.6|11984.6|0
1750194000000|2025-06-17 21:00:00|11991.8|11985.8|11985.8|11979.8|11991.8|11985.8|11985.6|11979.6|0
1750194300000|2025-06-17 21:05:00|11986.1|11980.1|11983.5|11977.5|11986.1|11980.1|11983.5|11977.5|0
1750194600000|2025-06-17 21:10:00|11983.6|11977.6|11982.6|11976.6|11983.6|11977.6|11982.3|11976.3|0
1750194900000|2025-06-17 21:15:00|11982.7|11976.7|11983.6|11977.6|11983.9|11977.9|11982|11976|0
1750195200000|2025-06-17 21:20:00|11984|11978|11983.9|11977.9|11984.5|11978.5|11982.9|11976.9|0
1750195500000|2025-06-17 21:25:00|11983.7|11977.7|11983.2|11977.2|11983.7|11977.7|11983.2|11977.2|0
1750195800000|2025-06-17 21:30:00|11983.7|11977.7|11981.3|11975.3|11985.2|11979.2|11981.3|11975.3|0
1750196100000|2025-06-17 21:35:00|11981.2|11975.2|11980.8|11974.8|11982.9|11976.9|11979.8|11973.8|0
1750196400000|2025-06-17 21:40:00|11979.5|11973.5|11984.3|11978.3|11985.1|11979.1|11979.5|11973.5|0
1750196700000|2025-06-17 21:45:00|11984.2|11978.2|11982.3|11976.3|11984.2|11978.2|11981.7|11975.7|0
1750197000000|2025-06-17 21:50:00|11982.6|11976.6|11983|11977|11983.2|11977.2|11982.1|11976.1|0
1750197300000|2025-06-17 21:55:00|11982.9|11976.9|11980.4|11974.4|11982.9|11976.9|11979.6|11973.6|0
1750197600000|2025-06-17 22:00:00|11980.2|11974.2|11971.1|11965.1|11981.3|11975.3|11967|11961|0
1750197900000|2025-06-17 22:05:00|11971.4|11965.4|11978.5|11972.5|11979.2|11973.2|11970.8|11964.8|0
1750198200000|2025-06-17 22:10:00|11978|11972|11975.4|11969.4|11978|11972|11973.9|11967.9|0
1750198500000|2025-06-17 22:15:00|11974.6|11968.6|11972|11966|11975.4|11969.4|11970.4|11964.4|0
1750198800000|2025-06-17 22:20:00|11972.1|11966.1|11969.2|11963.2|11972.7|11966.7|11968.5|11962.5|0
1750199100000|2025-06-17 22:25:00|11969.5|11963.5|11968.2|11962.2|11972|11966|11967.7|11961.7|0
1750199400000|2025-06-17 22:30:00|11968.3|11962.3|11968.9|11962.9|11969.8|11963.8|11963.8|11957.8|0
1750199700000|2025-06-17 22:35:00|11969.2|11963.2|11965.1|11959.1|11969.7|11963.7|11964.8|11958.8|0
1750200000000|2025-06-17 22:40:00|11965.2|11959.2|11963.5|11957.5|11965.8|11959.8|11960.8|11954.8|0
1750200300000|2025-06-17 22:45:00|11964.4|11958.4|11962.8|11956.8|11964.4|11958.4|11958.8|11952.8|0
1750200600000|2025-06-17 22:50:00|11962.9|11956.9|11962.9|11956.9|11963.9|11957.9|11961.4|11955.4|0
1750200900000|2025-06-17 22:55:00|11962.8|11956.8|11957.9|11951.9|11963.5|11957.5|11955.6|11949.6|0
1750201200000|2025-06-17 23:00:00|11957.8|11951.8|11960|11954|11960.2|11954.2|11955.4|11949.4|0
1750201500000|2025-06-17 23:05:00|11960.1|11954.1|11962.5|11956.5|11966.7|11960.7|11959.8|11953.8|0
1750201800000|2025-06-17 23:10:00|11962.1|11956.1|11958.4|11952.4|11962.5|11956.5|11957.1|11951.1|0
1750202100000|2025-06-17 23:15:00|11958.6|11952.6|11964|11958|11965.9|11959.9|11958.3|11952.3|0
1750202400000|2025-06-17 23:20:00|11964.2|11958.2|11962.3|11956.3|11964.9|11958.9|11961.5|11955.5|0
1750202700000|2025-06-17 23:25:00|11962.5|11956.5|11963.6|11957.6|11965.8|11959.8|11961.5|11955.5|0
1750203000000|2025-06-17 23:30:00|11963.9|11957.9|11964.9|11958.9|11965.9|11959.9|11963.4|11957.4|0
1750203300000|2025-06-17 23:35:00|11965.2|11959.2|11961.7|11955.7|11965.2|11959.2|11960.9|11954.9|0
1750203600000|2025-06-17 23:40:00|11962|11956|11969|11963|11970.9|11964.9|11961.1|11955.1|0
1750203900000|2025-06-17 23:45:00|11968.4|11962.4|11967.8|11961.8|11969.3|11963.3|11964.8|11958.8|0
1750204200000|2025-06-17 23:50:00|11968|11962|11967.7|11961.7|11973|11967|11965.2|11959.2|0
1750204500000|2025-06-17 23:55:00|11967.8|11961.8|11965.3|11959.3|11968.3|11962.3|11962.7|11956.7|0
1750204800000|2025-06-18 00:00:00|11965.2|11959.2|11971.2|11965.2|11975|11969|11965.2|11959.2|0
1750205100000|2025-06-18 00:05:00|11971.7|11965.7|11978.7|11972.7|11987.4|11981.4|11969.8|11963.8|0
1750205400000|2025-06-18 00:10:00|11978.6|11972.6|11987.7|11981.7|11989|11983|11977.8|11971.8|0
1750205700000|2025-06-18 00:15:00|11988.1|11982.1|11995|11989|11997.9|11991.9|11986.3|11980.3|0
1750206000000|2025-06-18 00:20:00|11996.5|11990.5|11996.5|11990.5|11997.9|11991.9|11993.6|11987.6|0
1750206300000|2025-06-18 00:25:00|11995|11989|11992.1|11986.1|11996.5|11990.5|11990.6|11984.6|0
1750206600000|2025-06-18 00:30:00|11993.5|11987.5|11995|11989|11995|11989|11992.1|11986.1|0
1750206900000|2025-06-18 00:35:00|11996.5|11990.5|11998|11992|11999.5|11993.5|11995|11989|0
1750207200000|2025-06-18 00:40:00|11996.6|11990.6|11996.6|11990.6|11998.1|11992.1|11996.5|11990.5|0
1750207500000|2025-06-18 00:45:00|11998|11992|11993.6|11987.6|11998|11992|11992.1|11986.1|0
1750207800000|2025-06-18 00:50:00|11994.3|11988.3|11997.9|11991.9|11998|11992|11993.5|11987.5|0
1750208100000|2025-06-18 00:55:00|11996.5|11990.5|11999.4|11993.4|11999.4|11993.4|11995|11989|0
1750208400000|2025-06-18 01:00:00|12000.2|11994.2|12005.3|11999.3|12006|12000|11999.4|11993.4|0
1750208700000|2025-06-18 01:05:00|12005.4|11999.4|12006.7|12000.7|12006.8|12000.8|12005.3|11999.3|0
1750209000000|2025-06-18 01:10:00|12006.8|12000.8|12005.2|11999.2|12008.2|12002.2|12005.2|11999.2|0
1750209300000|2025-06-18 01:15:00|12005.9|11999.9|12003.8|11997.8|12005.9|11999.9|12003.8|11997.8|0
1750209600000|2025-06-18 01:20:00|12004.5|11998.5|12003.7|11997.7|12005.9|11999.9|12003.7|11997.7|0
1750209900000|2025-06-18 01:25:00|12002.2|11996.2|12002.3|11996.3|12002.3|11996.3|12000.8|11994.8|0
1750210200000|2025-06-18 01:30:00|12003.7|11997.7|12003.8|11997.8|12006.7|12000.7|12002.3|11996.3|0
1750210500000|2025-06-18 01:35:00|12004.5|11998.5|12006.7|12000.7|12006.7|12000.7|12003.8|11997.8|0
1750210800000|2025-06-18 01:40:00|12008.1|12002.1|12003.8|11997.8|12008.1|12002.1|12002.3|11996.3|0
1750211100000|2025-06-18 01:45:00|12003.7|11997.7|12000.8|11994.8|12003.8|11997.8|12000.8|11994.8|0
1750211400000|2025-06-18 01:50:00|12002.3|11996.3|12002.2|11996.2|12003.7|11997.7|12000.7|11994.7|0
1750211700000|2025-06-18 01:55:00|12002.9|11996.9|12002.2|11996.2|12005.1|11999.1|12000.8|11994.8|0
1750212000000|2025-06-18 02:00:00|12002.3|11996.3|11996.5|11990.5|12002.3|11996.3|11996.5|11990.5|0
1750212300000|2025-06-18 02:05:00|11995.1|11989.1|11996.5|11990.5|11997.2|11991.2|11995|11989|0
1750212600000|2025-06-18 02:10:00|11995.1|11989.1|11995.1|11989.1|11996.5|11990.5|11995.1|11989.1|0
1750212900000|2025-06-18 02:15:00|11996.6|11990.6|11996.6|11990.6|11996.6|11990.6|11996.5|11990.5|0
1750213200000|2025-06-18 02:20:00|11996.5|11990.5|11996.6|11990.6|11996.6|11990.6|11995.1|11989.1|0
1750213500000|2025-06-18 02:25:00|11992.6|11986.6|11994.5|11988.5|11996|11990|11991.6|11985.6|0
1750213800000|2025-06-18 02:30:00|11994.6|11988.6|11994.5|11988.5|11997.5|11991.5|11993.1|11987.1|0
1750214100000|2025-06-18 02:35:00|11993.8|11987.8|11994.5|11988.5|11994.5|11988.5|11993.1|11987.1|0
1750214400000|2025-06-18 02:40:00|11993.8|11987.8|11993.1|11987.1|11994.6|11988.6|11993.1|11987.1|0
1750214700000|2025-06-18 02:45:00|11991.7|11985.7|11993.2|11987.2|11993.2|11987.2|11991.7|11985.7|0
1750215000000|2025-06-18 02:50:00|11993.1|11987.1|11991.7|11985.7|11993.2|11987.2|11991.7|11985.7|0
1750215300000|2025-06-18 02:55:00|11990.2|11984.2|11987.3|11981.3|11991.7|11985.7|11987.2|11981.2|0
1750215600000|2025-06-18 03:00:00|11987.2|11981.2|11987.2|11981.2|11988.7|11982.7|11985.8|11979.8|0
1750215900000|2025-06-18 03:05:00|11987.3|11981.3|11987.3|11981.3|11988.7|11982.7|11985.8|11979.8|0
1750216200000|2025-06-18 03:10:00|11988.7|11982.7|11987.2|11981.2|11988.7|11982.7|11987.2|11981.2|0
1750216500000|2025-06-18 03:15:00|11987.9|11981.9|11988.7|11982.7|11988.7|11982.7|11987.9|11981.9|0
1750216800000|2025-06-18 03:20:00|11987.2|11981.2|11988.7|11982.7|11988.7|11982.7|11987.2|11981.2|0
1750217100000|2025-06-18 03:25:00|11988.6|11982.6|11985.8|11979.8|11988.7|11982.7|11985.7|11979.7|0
1750217400000|2025-06-18 03:30:00|11985.7|11979.7|11985.8|11979.8|11987.2|11981.2|11984.3|11978.3|0
1750217700000|2025-06-18 03:35:00|11986.5|11980.5|11987.2|11981.2|11987.2|11981.2|11985.8|11979.8|0
1750218000000|2025-06-18 03:40:00|11988.7|11982.7|11987.2|11981.2|11988.7|11982.7|11987.2|11981.2|0
1750218300000|2025-06-18 03:45:00|11987.3|11981.3|11987.3|11981.3|11988|11982|11987.2|11981.2|0
1750218600000|2025-06-18 03:50:00|11987.2|11981.2|11988.7|11982.7|11988.7|11982.7|11987.2|11981.2|0
1750218900000|2025-06-18 03:55:00|11988|11982|11984.3|11978.3|11988|11982|11984.3|11978.3|0
1750219200000|2025-06-18 04:00:00|11985.8|11979.8|11987.2|11981.2|11987.2|11981.2|11984.3|11978.3|0
1750219500000|2025-06-18 04:05:00|11988.7|11982.7|11990.1|11984.1|11990.2|11984.2|11988|11982|0
1750219800000|2025-06-18 04:10:00|11990.2|11984.2|11990.2|11984.2|11990.2|11984.2|11988.7|11982.7|0
1750220100000|2025-06-18 04:15:00|11990.1|11984.1|11987.2|11981.2|11990.2|11984.2|11987.2|11981.2|0
1750220400000|2025-06-18 04:20:00|11985.8|11979.8|11980.6|11974.6|11985.8|11979.8|11979.9|11973.9|0
1750220700000|2025-06-18 04:25:00|11979.9|11973.9|11982.8|11976.8|11982.8|11976.8|11979.9|11973.9|0
1750221000000|2025-06-18 04:30:00|11983.5|11977.5|11984.3|11978.3|11984.3|11978.3|11982.8|11976.8|0
1750221300000|2025-06-18 04:35:00|11984.2|11978.2|11984.3|11978.3|11984.3|11978.3|11984.2|11978.2|0
1750221600000|2025-06-18 04:40:00|11984.2|11978.2|11984.4|11978.4|11985|11979|11984.2|11978.2|0
1750221900000|2025-06-18 04:45:00|11984.3|11978.3|11987.3|11981.3|11988.1|11982.1|11984.3|11978.3|0
1750222200000|2025-06-18 04:50:00|11985.8|11979.8|11987.3|11981.3|11987.3|11981.3|11985.8|11979.8|0
1750222500000|2025-06-18 04:55:00|11988.7|11982.7|11990.1|11984.1|11990.2|11984.2|11988.7|11982.7|0
1750222800000|2025-06-18 05:00:00|11991.6|11985.6|11994.5|11988.5|11997.4|11991.4|11991.6|11985.6|0
1750223100000|2025-06-18 05:05:00|11993.1|11987.1|11998.8|11992.8|11998.8|11992.8|11993|11987|0
1750223400000|2025-06-18 05:10:00|11998.9|11992.9|11997.4|11991.4|12000.3|11994.3|11997.4|11991.4|0
1750223700000|2025-06-18 05:15:00|11996|11990|11998.8|11992.8|12001.7|11995.7|11996|11990|0
1750224000000|2025-06-18 05:20:00|11998.9|11992.9|11997.4|11991.4|12000.3|11994.3|11997.3|11991.3|0
1750224300000|2025-06-18 05:25:00|11995.9|11989.9|11995.9|11989.9|11996|11990|11994.5|11988.5|0
1750224600000|2025-06-18 05:30:00|11996|11990|12000.3|11994.3|12001.8|11995.8|11996|11990|0
1750224900000|2025-06-18 05:35:00|12000.2|11994.2|11997.3|11991.3|12000.3|11994.3|11997.3|11991.3|0
1750225200000|2025-06-18 05:40:00|11997.4|11991.4|11998.8|11992.8|12000.3|11994.3|11996.6|11990.6|0
1750225500000|2025-06-18 05:45:00|11997.4|11991.4|11994.5|11988.5|11998.8|11992.8|11994.5|11988.5|0
1750225800000|2025-06-18 05:50:00|11994.4|11988.4|11997.4|11991.4|11997.4|11991.4|11994.4|11988.4|0
1750226100000|2025-06-18 05:55:00|11996|11990|11996|11990|11997.4|11991.4|11995.2|11989.2|0
1750226400000|2025-06-18 06:00:00|11983.5|11981.5|11993.5|11991.5|11994|11992|11982|11980|49
1750226700000|2025-06-18 06:05:00|11993|11991|11998.5|11996.5|11998.5|11996.5|11980.5|11978.5|11
1750227000000|2025-06-18 06:10:00|12001|11999|12000.5|11998.5|12002|12000|12000.5|11998.5|5
1750227300000|2025-06-18 06:15:00|12000|11998|12003|12001|12009|12007|11999.5|11997.5|15
1750227600000|2025-06-18 06:20:00|12002.5|12000.5|12013|12011|12015.5|12013.5|12001.5|11999.5|39
1750227900000|2025-06-18 06:25:00|12013.5|12011.5|12020|12018|12022.5|12020.5|12013|12011|29
1750228200000|2025-06-18 06:30:00|12020.5|12018.5|12031.5|12029.5|12034.5|12032.5|12020.5|12018.5|24
1750228500000|2025-06-18 06:35:00|12031|12029|12028.5|12026.5|12031|12029|12022.5|12020.5|58
1750228800000|2025-06-18 06:40:00|12027|12025|12024.5|12022.5|12030|12028|12022.5|12020.5|22
1750229100000|2025-06-18 06:45:00|12025|12023|12018|12016|12025.5|12023.5|12017.5|12015.5|16
1750229400000|2025-06-18 06:50:00|12018.5|12016.5|12013|12011|12019.5|12017.5|12011|12009|36
1750229700000|2025-06-18 06:55:00|12013.5|12011.5|11997.5|11995.5|12016|12014|11993.5|11991.5|179
1750230000000|2025-06-18 07:00:00|11998|11996|11973.5|11971.5|12010|12008|11970.5|11968.5|764
1750230300000|2025-06-18 07:05:00|11974|11972|11974|11972|11987|11985|11968|11966|302
1750230600000|2025-06-18 07:10:00|11975|11973|11987|11985|11992|11990|11972.5|11970.5|335
1750230900000|2025-06-18 07:15:00|11988|11986|11986|11984|12000.5|11998.5|11983.5|11981.5|107
1750231200000|2025-06-18 07:20:00|11984.2|11982.2|11973.2|11971.2|11984.2|11982.2|11972.2|11970.2|161
1750231500000|2025-06-18 07:25:00|11975.2|11973.2|11974.7|11972.7|11980.7|11978.7|11971.2|11969.2|156
1750231800000|2025-06-18 07:30:00|11975.6|11973.6|11985.1|11983.1|11990.1|11988.1|11975.6|11973.6|165
1750232100000|2025-06-18 07:35:00|11985.6|11983.6|11998.1|11996.1|11998.6|11996.6|11984.6|11982.6|134
1750232400000|2025-06-18 07:40:00|11996.9|11994.9|11997.9|11995.9|11997.9|11995.9|11992.9|11990.9|362
1750232700000|2025-06-18 07:45:00|11998.9|11996.9|11992.9|11990.9|11999.9|11997.9|11987.9|11985.9|480
1750233000000|2025-06-18 07:50:00|11994.1|11992.1|11980.1|11978.1|11994.6|11992.6|11979.1|11977.1|358
1750233300000|2025-06-18 07:55:00|11979.1|11977.1|11987.1|11985.1|11988.6|11986.6|11978.1|11976.1|180
1750233600000|2025-06-18 08:00:00|11987.2|11985.2|11991.2|11989.2|11991.2|11989.2|11977.2|11975.2|2427
1750233900000|2025-06-18 08:05:00|11992.2|11990.2|11997.2|11995.2|12002.2|12000.2|11991.2|11989.2|1542
1750234200000|2025-06-18 08:10:00|11996.4|11994.4|11983.9|11981.9|11996.4|11994.4|11982.4|11980.4|151
1750234500000|2025-06-18 08:15:00|11983.4|11981.4|11982.4|11980.4|11983.4|11981.4|11975.4|11973.4|580
1750234800000|2025-06-18 08:20:00|11982.5|11980.5|11974.5|11972.5|11983|11981|11968.5|11966.5|155
1750235100000|2025-06-18 08:25:00|11975|11973|11967.5|11965.5|11976|11974|11965.5|11963.5|118
1750235400000|2025-06-18 08:30:00|11968.4|11966.4|11951.4|11949.4|11968.4|11966.4|11949.9|11947.9|247
1750235700000|2025-06-18 08:35:00|11952.4|11950.4|11951.9|11949.9|11958.4|11956.4|11937.9|11935.9|628
1750236000000|2025-06-18 08:40:00|11952.5|11950.5|11960|11958|11960|11958|11951.5|11949.5|150
1750236300000|2025-06-18 08:45:00|11959|11957|11967|11965|11967|11965|11959|11957|178
1750236600000|2025-06-18 08:50:00|11966|11964|11978|11976|11980|11978|11966|11964|223
1750236900000|2025-06-18 08:55:00|11977.5|11975.5|11981|11979|11982|11980|11973.5|11971.5|221
1750237200000|2025-06-18 09:00:00|11980.2|11978.2|11993.2|11991.2|11994.2|11992.2|11980.2|11978.2|195
1750237500000|2025-06-18 09:05:00|11993.7|11991.7|11988.2|11986.2|11993.7|11991.7|11988.2|11986.2|326
1750237800000|2025-06-18 09:10:00|11988.8|11986.8|11987.8|11985.8|11992.8|11990.8|11986.3|11984.3|300
1750238100000|2025-06-18 09:15:00|11988.3|11986.3|11983.8|11981.8|11996.8|11994.8|11982.8|11980.8|1008
1750238400000|2025-06-18 09:20:00|11984|11982|11980|11978|11984|11982|11977|11975|148
1750238700000|2025-06-18 09:25:00|11980.5|11978.5|11980|11978|11982.5|11980.5|11980|11978|1319
1750239000000|2025-06-18 09:30:00|11980.5|11978.5|11976|11974|11990|11988|11976|11974|194
1750239300000|2025-06-18 09:35:00|11976.5|11974.5|11983|11981|11984|11982|11976|11974|134
1750239600000|2025-06-18 09:40:00|11982.7|11980.7|11981.7|11979.7|11983.2|11981.2|11977.7|11975.7|121
1750239900000|2025-06-18 09:45:00|11982.7|11980.7|11973.7|11971.7|11985.7|11983.7|11971.7|11969.7|128
1750240200000|2025-06-18 09:50:00|11974.2|11972.2|11986.7|11984.7|11986.7|11984.7|11974.2|11972.2|369
1750240500000|2025-06-18 09:55:00|11986.2|11984.2|11987.7|11985.7|11990.2|11988.2|11982.2|11980.2|112
1750240800000|2025-06-18 10:00:00|11987.1|11985.1|11975.6|11973.6|11988.1|11986.1|11975.6|11973.6|92
1750241100000|2025-06-18 10:05:00|11976.1|11974.1|11974.6|11972.6|11977.1|11975.1|11973.1|11971.1|125
1750241400000|2025-06-18 10:10:00|11975.9|11973.9|11982.9|11980.9|11986.9|11984.9|11975.9|11973.9|540
1750241700000|2025-06-18 10:15:00|11983.4|11981.4|11973.9|11971.9|11986.9|11984.9|11971.9|11969.9|152
1750242000000|2025-06-18 10:20:00|11972.9|11970.9|11957.9|11955.9|11973.4|11971.4|11945.9|11943.9|436
1750242300000|2025-06-18 10:25:00|11958.4|11956.4|11954.9|11952.9|11966.4|11964.4|11953.4|11951.4|83
1750242600000|2025-06-18 10:30:00|11956.2|11954.2|11952.2|11950.2|11961.2|11959.2|11948.7|11946.7|181
1750242900000|2025-06-18 10:35:00|11949.2|11947.2|11945.7|11943.7|11953.2|11951.2|11942.7|11940.7|254
1750243200000|2025-06-18 10:40:00|11945.3|11943.3|11949.8|11947.8|11953.3|11951.3|11942.3|11940.3|72
1750243500000|2025-06-18 10:45:00|11947.8|11945.8|11941.8|11939.8|11950.3|11948.3|11940.3|11938.3|185
1750243800000|2025-06-18 10:50:00|11941.1|11939.1|11934.1|11932.1|11943.6|11941.6|11931.1|11929.1|167
1750244100000|2025-06-18 10:55:00|11934.6|11932.6|11929.6|11927.6|11936.1|11934.1|11926.1|11924.1|67
1750244400000|2025-06-18 11:00:00|11930.6|11928.6|11932.1|11930.1|11938.6|11936.6|11927.1|11925.1|100
1750244700000|2025-06-18 11:05:00|11931.1|11929.1|11937.1|11935.1|11937.6|11935.6|11929.1|11927.1|270
1750245000000|2025-06-18 11:10:00|11936|11934|11936|11934|11937.5|11935.5|11929.5|11927.5|261
1750245300000|2025-06-18 11:15:00|11936.5|11934.5|11927|11925|11938.5|11936.5|11927|11925|226
1750245600000|2025-06-18 11:20:00|11926.5|11924.5|11943|11941|11943|11941|11926.5|11924.5|218
1750245900000|2025-06-18 11:25:00|11942.5|11940.5|11942|11940|11945|11943|11939|11937|59
1750246200000|2025-06-18 11:30:00|11940.9|11938.9|11946.4|11944.4|11946.9|11944.9|11938.4|11936.4|32
1750246500000|2025-06-18 11:35:00|11945.9|11943.9|11949.9|11947.9|11949.9|11947.9|11943.4|11941.4|107
1750246800000|2025-06-18 11:40:00|11950.5|11948.5|11963.5|11961.5|11965|11963|11946.5|11944.5|119
1750247100000|2025-06-18 11:45:00|11964.5|11962.5|11969.5|11967.5|11971.5|11969.5|11963.5|11961.5|89
1750247400000|2025-06-18 11:50:00|11968.9|11966.9|11972.4|11970.4|11972.9|11970.9|11964.9|11962.9|140
1750247700000|2025-06-18 11:55:00|11971.9|11969.9|11974.9|11972.9|11975.9|11973.9|11969.9|11967.9|79
1750248000000|2025-06-18 12:00:00|11975|11973|11989|11987|11991|11989|11972.5|11970.5|131
1750248300000|2025-06-18 12:05:00|11989.5|11987.5|11987|11985|11990|11988|11982|11980|308
1750248600000|2025-06-18 12:10:00|11987.2|11985.2|11988.2|11986.2|11994.2|11992.2|11986.7|11984.7|77
1750248900000|2025-06-18 12:15:00|11987.7|11985.7|11983.2|11981.2|11992.2|11990.2|11979.2|11977.2|91
1750249200000|2025-06-18 12:20:00|11983.4|11981.4|11983.4|11981.4|11988.4|11986.4|11982.4|11980.4|54
1750249500000|2025-06-18 12:25:00|11982.4|11980.4|11977.9|11975.9|11984.9|11982.9|11977.9|11975.9|95
1750249800000|2025-06-18 12:30:00|11977.7|11975.7|11981.2|11979.2|11988.2|11986.2|11976.2|11974.2|542
1750250100000|2025-06-18 12:35:00|11980.2|11978.2|11974.2|11972.2|11984.7|11982.7|11972.7|11970.7|54
1750250400000|2025-06-18 12:40:00|11974.8|11972.8|11969.8|11967.8|11978.8|11976.8|11969.8|11967.8|197
1750250700000|2025-06-18 12:45:00|11969.3|11967.3|11967.8|11965.8|11971.3|11969.3|11964.3|11962.3|57
1750251000000|2025-06-18 12:50:00|11967.9|11965.9|11965.9|11963.9|11970.9|11968.9|11962.9|11960.9|518
1750251300000|2025-06-18 12:55:00|11965.4|11963.4|11962.4|11960.4|11965.9|11963.9|11959.4|11957.4|64
1750251600000|2025-06-18 13:00:00|11962.3|11960.3|11970.8|11968.8|11970.8|11968.8|11961.8|11959.8|66
1750251900000|2025-06-18 13:05:00|11970.3|11968.3|11960.8|11958.8|11970.8|11968.8|11957.8|11955.8|93
1750252200000|2025-06-18 13:10:00|11960.3|11958.3|11952.3|11950.3|11961.3|11959.3|11948.3|11946.3|76
1750252500000|2025-06-18 13:15:00|11953.3|11951.3|11957.8|11955.8|11958.3|11956.3|11948.8|11946.8|128
1750252800000|2025-06-18 13:20:00|11958.4|11956.4|11952.4|11950.4|11959.9|11957.9|11952.4|11950.4|392
1750253100000|2025-06-18 13:25:00|11951.9|11949.9|11947.4|11945.4|11954.4|11952.4|11942.9|11940.9|2361
1750253400000|2025-06-18 13:30:00|11948.2|11946.2|11931.7|11929.7|11948.2|11946.2|11926.7|11924.7|169
1750253700000|2025-06-18 13:35:00|11929.2|11927.2|11939.7|11937.7|11950.7|11948.7|11929.2|11927.2|139
1750254000000|2025-06-18 13:40:00|11939.3|11937.3|11922.8|11920.8|11940.3|11938.3|11921.3|11919.3|655
1750254300000|2025-06-18 13:45:00|11923.3|11921.3|11923.3|11921.3|11927.3|11925.3|11918.8|11916.8|371
1750254600000|2025-06-18 13:50:00|11924.4|11922.4|11930.4|11928.4|11938.9|11936.9|11923.9|11921.9|193
1750254900000|2025-06-18 13:55:00|11932.4|11930.4|11927.4|11925.4|11935.4|11933.4|11926.9|11924.9|168
1750255200000|2025-06-18 14:00:00|11927.2|11925.2|11943.2|11941.2|11946.2|11944.2|11918.2|11916.2|401
1750255500000|2025-06-18 14:05:00|11943.7|11941.7|11949.7|11947.7|11953.2|11951.2|11932.7|11930.7|128
1750255800000|2025-06-18 14:10:00|11948.5|11946.5|11959|11957|11961|11959|11944.5|11942.5|1259
1750256100000|2025-06-18 14:15:00|11957.5|11955.5|11965|11963|11971.5|11969.5|11956|11954|231
1750256400000|2025-06-18 14:20:00|11964.4|11962.4|11966.4|11964.4|11973.9|11971.9|11959.4|11957.4|2085
1750256700000|2025-06-18 14:25:00|11966.9|11964.9|11974.4|11972.4|11975.4|11973.4|11966.9|11964.9|106
1750257000000|2025-06-18 14:30:00|11974.7|11972.7|11975.7|11973.7|11979.7|11977.7|11973.7|11971.7|5270
1750257300000|2025-06-18 14:35:00|11975.2|11973.2|11980.2|11978.2|11980.7|11978.7|11970.7|11968.7|176
1750257600000|2025-06-18 14:40:00|11979.7|11977.7|11978.7|11976.7|11984.2|11982.2|11967.7|11965.7|1811
1750257900000|2025-06-18 14:45:00|11979.2|11977.2|11979.7|11977.7|11987.2|11985.2|11979.2|11977.2|118
1750258200000|2025-06-18 14:50:00|11979.9|11977.9|11967.9|11965.9|11982.9|11980.9|11967.9|11965.9|287
1750258500000|2025-06-18 14:55:00|11968.4|11966.4|11971.9|11969.9|11973.9|11971.9|11962.9|11960.9|160
1750258800000|2025-06-18 15:00:00|11972.2|11970.2|11969.2|11967.2|11973.2|11971.2|11962.7|11960.7|176
1750259100000|2025-06-18 15:05:00|11969.7|11967.7|11960.2|11958.2|11970.2|11968.2|11954.2|11952.2|519
1750259400000|2025-06-18 15:10:00|11960.3|11958.3|11964.3|11962.3|11964.3|11962.3|11956.8|11954.8|201
1750259700000|2025-06-18 15:15:00|11963.8|11961.8|11953.3|11951.3|11964.3|11962.3|11951.8|11949.8|803
1750260000000|2025-06-18 15:20:00|11952.3|11950.3|11955.3|11953.3|11955.8|11953.8|11951.8|11949.8|175
1750260300000|2025-06-18 15:25:00|11955.8|11953.8|11962.3|11960.3|11966.8|11964.8|11953.8|11951.8|1372
1750260600000|2025-06-18 15:30:00|11961.8|11959.8|11956.3|11954.3|11964.8|11962.8|11955.3|11953.3|1110
1750260900000|2025-06-18 15:35:00|11956.8|11954.8|11964.8|11962.8|11965.8|11963.8|11954.8|11952.8|408
1750261200000|2025-06-18 15:40:00|11963.3|11961.3|11959.8|11957.8|11963.8|11961.8|11953.8|11951.8|284
1750261500000|2025-06-18 15:45:00|11959.3|11957.3|11966.3|11964.3|11966.8|11964.8|11958.8|11956.8|513
1750261800000|2025-06-18 15:50:00|11965.8|11963.8|11976.3|11974.3|11976.3|11974.3|11965.3|11963.3|33
1750262100000|2025-06-18 15:55:00|11975.8|11973.8|11969.8|11967.8|11977.3|11975.3|11965.3|11963.3|43
1750262400000|2025-06-18 16:00:00|11970.3|11968.3|11968.8|11966.8|11970.3|11968.3|11966.3|11964.3|33
1750262700000|2025-06-18 16:05:00|11967.8|11965.8|11974.3|11972.3|11976.3|11974.3|11967.3|11965.3|42
1750263000000|2025-06-18 16:10:00|11973.8|11971.8|11971.3|11969.3|11974.3|11972.3|11971.3|11969.3|1346
1750263300000|2025-06-18 16:15:00|11971.8|11969.8|11965.3|11963.3|11973.8|11971.8|11965.3|11963.3|228
1750263600000|2025-06-18 16:20:00|11965.8|11963.8|11968.8|11966.8|11970.8|11968.8|11965.3|11963.3|28
1750263900000|2025-06-18 16:25:00|11968.3|11966.3|11961.8|11959.8|11969.8|11967.8|11960.3|11958.3|220
1750264200000|2025-06-18 16:30:00|11961.3|11959.3|11962.8|11960.8|11963.8|11961.8|11957.8|11955.8|17
1750264500000|2025-06-18 16:35:00|11963.3|11961.3|11964.3|11962.3|11965.3|11963.3|11959.8|11957.8|17
1750264800000|2025-06-18 16:40:00|11963.8|11961.8|11969.8|11967.8|11969.8|11967.8|11962.3|11960.3|14
1750265100000|2025-06-18 16:45:00|11970.3|11968.3|11967.3|11965.3|11972.3|11970.3|11966.8|11964.8|19
1750265400000|2025-06-18 16:50:00|11967.8|11965.8|11967.3|11965.3|11973.3|11971.3|11965.8|11963.8|23
1750265700000|2025-06-18 16:55:00|11966.8|11964.8|11964.3|11962.3|11970.3|11968.3|11963.8|11961.8|25
1750266000000|2025-06-18 17:00:00|11963.8|11961.8|11965.3|11963.3|11966.3|11964.3|11960.8|11958.8|18
1750266300000|2025-06-18 17:05:00|11964.8|11962.8|11965.3|11963.3|11965.3|11963.3|11961.8|11959.8|16
1750266600000|2025-06-18 17:10:00|11965.8|11963.8|11963.3|11961.3|11967.8|11965.8|11961.8|11959.8|22
1750266900000|2025-06-18 17:15:00|11963.8|11961.8|11966.3|11964.3|11967.3|11965.3|11963.3|11961.3|24
1750267200000|2025-06-18 17:20:00|11965.8|11963.8|11962.3|11960.3|11967.3|11965.3|11960.8|11958.8|60
1750267500000|2025-06-18 17:25:00|11961.8|11959.8|11960.3|11958.3|11963.8|11961.8|11959.8|11957.8|3
1750267800000|2025-06-18 17:30:00|11959.8|11957.8|11959.3|11957.3|11962.8|11960.8|11953.3|11951.3|74
1750268100000|2025-06-18 17:35:00|11959.8|11957.8|11961.8|11959.8|11961.8|11959.8|11954.8|11952.8|17
1750268400000|2025-06-18 17:40:00|11961.3|11959.3|11966.3|11964.3|11968.3|11966.3|11960.8|11958.8|23
1750268700000|2025-06-18 17:45:00|11965.8|11963.8|11968.3|11966.3|11969.8|11967.8|11965.8|11963.8|13
1750269000000|2025-06-18 17:50:00|11968.8|11966.8|11973.8|11971.8|11975.3|11973.3|11966.3|11964.3|2
1750269300000|2025-06-18 17:55:00|11974.3|11972.3|11974.3|11972.3|11977.8|11975.8|11973.3|11971.3|3
1750269600000|2025-06-18 18:00:00|11973.8|11971.8|11959.3|11957.3|11983.3|11981.3|11959.3|11957.3|45
1750269900000|2025-06-18 18:05:00|11958.3|11956.3|11963.3|11961.3|11967.8|11965.8|11956.3|11954.3|36
1750270200000|2025-06-18 18:10:00|11962.8|11960.8|11978.3|11976.3|11978.8|11976.8|11958.3|11956.3|50
1750270500000|2025-06-18 18:15:00|11978.8|11976.8|11979.3|11977.3|11981.3|11979.3|11972.3|11970.3|83
1750270800000|2025-06-18 18:20:00|11978.8|11976.8|11982.3|11980.3|11983.3|11981.3|11976.8|11974.8|89
1750271100000|2025-06-18 18:25:00|11982.8|11980.8|11984.8|11982.8|11990.3|11988.3|11981.3|11979.3|65
1750271400000|2025-06-18 18:30:00|11984.3|11982.3|11987.8|11985.8|11990.3|11988.3|11980.8|11978.8|1765
1750271700000|2025-06-18 18:35:00|11987.3|11985.3|11991.3|11989.3|11993.8|11991.8|11971.8|11969.8|64
1750272000000|2025-06-18 18:40:00|11991.8|11989.8|11996.8|11994.8|11998.3|11996.3|11988.8|11986.8|21
1750272300000|2025-06-18 18:45:00|11996.3|11994.3|11979.3|11977.3|11996.3|11994.3|11978.3|11976.3|5
1750272600000|2025-06-18 18:50:00|11979.8|11977.8|11969.8|11967.8|11983.3|11981.3|11967.3|11965.3|22
1750272900000|2025-06-18 18:55:00|11969.3|11967.3|11960.8|11958.8|11969.3|11967.3|11952.3|11950.3|13
1750273200000|2025-06-18 19:00:00|11960.3|11958.3|11969.3|11967.3|11969.3|11967.3|11955.8|11953.8|354
1750273500000|2025-06-18 19:05:00|11972.8|11970.8|11968.8|11966.8|11976.3|11974.3|11965.8|11963.8|4
1750273800000|2025-06-18 19:10:00|11968.3|11966.3|11968.8|11966.8|11978.3|11976.3|11959.3|11957.3|226
1750274100000|2025-06-18 19:15:00|11968.3|11966.3|11970.3|11968.3|11970.3|11968.3|11963.8|11961.8|72
1750274400000|2025-06-18 19:20:00|11969.8|11967.8|11975.8|11973.8|11980.8|11978.8|11968.3|11966.3|213
1750274700000|2025-06-18 19:25:00|11975.3|11973.3|11964.8|11962.8|11977.3|11975.3|11963.3|11961.3|30
1750275000000|2025-06-18 19:30:00|11964.3|11962.3|11971.3|11969.3|11973.8|11971.8|11961.8|11959.8|14
1750275300000|2025-06-18 19:35:00|11970.8|11968.8|11977.3|11975.3|11979.8|11977.8|11969.8|11967.8|19
1750275600000|2025-06-18 19:40:00|11976.8|11974.8|11985.8|11983.8|11985.8|11983.8|11975.8|11973.8|20
1750275900000|2025-06-18 19:45:00|11985.3|11983.3|11979.8|11977.8|11985.3|11983.3|11974.3|11972.3|19
1750276200000|2025-06-18 19:50:00|11979.3|11977.3|11973.3|11971.3|11980.3|11978.3|11970.3|11968.3|12
1750276500000|2025-06-18 19:55:00|11974.3|11972.3|11974.6|11968.6|11976.8|11974.8|11967.8|11965.8|359
1750276800000|2025-06-18 20:00:00|11975.3|11969.3|11982.7|11976.7|11987.9|11981.9|11975.3|11969.3|2
1750277100000|2025-06-18 20:05:00|11982.6|11976.6|11982.7|11976.7|11983.8|11977.8|11978.8|11972.8|0
1750277400000|2025-06-18 20:10:00|11983|11977|11983.4|11977.4|11984.9|11978.9|11981.5|11975.5|0
1750277700000|2025-06-18 20:15:00|11983.8|11977.8|11984.1|11978.1|11986|11980|11983|11977|0
1750278000000|2025-06-18 20:20:00|11984.6|11978.6|11979.9|11973.9|11984.6|11978.6|11979.9|11973.9|0
1750278300000|2025-06-18 20:25:00|11980.3|11974.3|11983|11977|11983|11977|11978.4|11972.4|0
1750278600000|2025-06-18 20:30:00|11982.9|11976.9|11979.1|11973.1|11982.9|11976.9|11979.1|11973.1|0
1750278900000|2025-06-18 20:35:00|11979.6|11973.6|11982.2|11976.2|11982.2|11976.2|11978.8|11972.8|0
1750279200000|2025-06-18 20:40:00|11982.7|11976.7|11981.8|11975.8|11984.9|11978.9|11980.3|11974.3|0
1750279500000|2025-06-18 20:45:00|11981.5|11975.5|11981|11975|11983.8|11977.8|11980.3|11974.3|0
1750279800000|2025-06-18 20:50:00|11981.1|11975.1|11982.2|11976.2|11983|11977|11980.8|11974.8|0
1750280100000|2025-06-18 20:55:00|11981.8|11975.8|11977.5|11971.5|11983|11977|11976.5|11970.5|0
1750280400000|2025-06-18 21:00:00|11978|11972|11978.3|11972.3|11978.3|11972.3|11976.1|11970.1|0
1750280700000|2025-06-18 21:05:00|11978.4|11972.4|11976.1|11970.1|11978.6|11972.6|11971.2|11965.2|0
1750281000000|2025-06-18 21:10:00|11975.8|11969.8|11975.5|11969.5|11976.2|11970.2|11975.2|11969.2|0
1750281300000|2025-06-18 21:15:00|11975.6|11969.6|11971.4|11965.4|11975.6|11969.6|11971.4|11965.4|0
1750281600000|2025-06-18 21:20:00|11972|11966|11972.9|11966.9|11974.2|11968.2|11969.9|11963.9|0
1750281900000|2025-06-18 21:25:00|11973.9|11967.9|11972.6|11966.6|11974.9|11968.9|11972.4|11966.4|0
1750282200000|2025-06-18 21:30:00|11972.7|11966.7|11974.3|11968.3|11974.5|11968.5|11971.1|11965.1|0
1750282500000|2025-06-18 21:35:00|11973.7|11967.7|11974.3|11968.3|11975.1|11969.1|11972.9|11966.9|0
1750282800000|2025-06-18 21:40:00|11974.4|11968.4|11974.5|11968.5|11975.1|11969.1|11974.3|11968.3|0
1750283100000|2025-06-18 21:45:00|11974.6|11968.6|11971.7|11965.7|11975.1|11969.1|11971.7|11965.7|0
1750283400000|2025-06-18 21:50:00|11971.5|11965.5|11973.2|11967.2|11973.3|11967.3|11971.4|11965.4|0
1750283700000|2025-06-18 21:55:00|11973.3|11967.3|11974.2|11968.2|11975.4|11969.4|11972.9|11966.9|0
1750284000000|2025-06-18 22:00:00|11974.3|11968.3|11978.1|11972.1|11979|11973|11974.3|11968.3|0
1750284300000|2025-06-18 22:05:00|11978.2|11972.2|11972.9|11966.9|11979.2|11973.2|11968.8|11962.8|0
1750284600000|2025-06-18 22:10:00|11973|11967|11969.5|11963.5|11973.7|11967.7|11968.2|11962.2|0
1750284900000|2025-06-18 22:15:00|11969.9|11963.9|11967.4|11961.4|11969.9|11963.9|11965.7|11959.7|0
1750285200000|2025-06-18 22:20:00|11967.6|11961.6|11972.3|11966.3|11973|11967|11963|11957|0
1750285500000|2025-06-18 22:25:00|11972.6|11966.6|11970.4|11964.4|11973.5|11967.5|11969.8|11963.8|0
1750285800000|2025-06-18 22:30:00|11970.1|11964.1|11966.6|11960.6|11971.5|11965.5|11964.9|11958.9|0
1750286100000|2025-06-18 22:35:00|11966.7|11960.7|11966.1|11960.1|11967|11961|11964.2|11958.2|0
1750286400000|2025-06-18 22:40:00|11966.3|11960.3|11964.9|11958.9|11967.3|11961.3|11962.6|11956.6|0
1750286700000|2025-06-18 22:45:00|11965.1|11959.1|11964.9|11958.9|11966|11960|11964.4|11958.4|0
1750287000000|2025-06-18 22:50:00|11964.8|11958.8|11969|11963|11969|11963|11964.5|11958.5|0
1750287300000|2025-06-18 22:55:00|11968.8|11962.8|11969.3|11963.3|11969.5|11963.5|11966.6|11960.6|0
1750287600000|2025-06-18 23:00:00|11969.2|11963.2|11973|11967|11973|11967|11968.2|11962.2|0
1750287900000|2025-06-18 23:05:00|11973.5|11967.5|11970.4|11964.4|11974.2|11968.2|11969.8|11963.8|0
1750288200000|2025-06-18 23:10:00|11970.3|11964.3|11968.5|11962.5|11970.4|11964.4|11967.3|11961.3|0
1750288500000|2025-06-18 23:15:00|11968.4|11962.4|11969.2|11963.2|11969.9|11963.9|11966.6|11960.6|0
1750288800000|2025-06-18 23:20:00|11968.8|11962.8|11968.8|11962.8|11969.9|11963.9|11968.2|11962.2|0
1750289100000|2025-06-18 23:25:00|11969.3|11963.3|11968.6|11962.6|11969.3|11963.3|11968.2|11962.2|0
1750289400000|2025-06-18 23:30:00|11967.4|11961.4|11966.7|11960.7|11968.6|11962.6|11966|11960|0
1750289700000|2025-06-18 23:35:00|11966.6|11960.6|11966.1|11960.1|11967.6|11961.6|11965.5|11959.5|0
1750290000000|2025-06-18 23:40:00|11966|11960|11968.7|11962.7|11971.4|11965.4|11965.7|11959.7|0
1750290300000|2025-06-18 23:45:00|11969|11963|11975|11969|11975.6|11969.6|11968|11962|0
1750290600000|2025-06-18 23:50:00|11975.2|11969.2|11974.7|11968.7|11977.8|11971.8|11973.5|11967.5|0
1750290900000|2025-06-18 23:55:00|11974.4|11968.4|11976.3|11970.3|11976.3|11970.3|11973.2|11967.2|0
1750291200000|2025-06-19 00:00:00|11976.5|11970.5|11974.7|11968.7|11977.5|11971.5|11973.2|11967.2|0
1750291500000|2025-06-19 00:05:00|11974.6|11968.6|11977.8|11971.8|11979.5|11973.5|11972.5|11966.5|0
1750291800000|2025-06-19 00:10:00|11977.5|11971.5|11967.1|11961.1|11977.9|11971.9|11965|11959|0
1750292100000|2025-06-19 00:15:00|11967.2|11961.2|11962.6|11956.6|11975.1|11969.1|11960.4|11954.4|0
1750292400000|2025-06-19 00:20:00|11961.9|11955.9|11966.4|11960.4|11967.9|11961.9|11960.4|11954.4|0
1750292700000|2025-06-19 00:25:00|11964.9|11958.9|11966.5|11960.5|11969.4|11963.4|11964.9|11958.9|0
1750293000000|2025-06-19 00:30:00|11967.9|11961.9|11965|11959|11970.1|11964.1|11965|11959|0
1750293300000|2025-06-19 00:35:00|11964.3|11958.3|11966.5|11960.5|11968|11962|11963.6|11957.6|0
1750293600000|2025-06-19 00:40:00|11967.3|11961.3|11966.5|11960.5|11968|11962|11966.5|11960.5|0
1750293900000|2025-06-19 00:45:00|11966.6|11960.6|11966.6|11960.6|11966.6|11960.6|11965.1|11959.1|0
1750294200000|2025-06-19 00:50:00|11966.5|11960.5|11963.7|11957.7|11966.5|11960.5|11962.2|11956.2|0
1750294500000|2025-06-19 00:55:00|11963.6|11957.6|11963.6|11957.6|11965.1|11959.1|11962.1|11956.1|0
1750294800000|2025-06-19 01:00:00|11965.1|11959.1|11948|11942|11965.1|11959.1|11947.3|11941.3|0
1750295100000|2025-06-19 01:05:00|11947.3|11941.3|11943.1|11937.1|11951.2|11945.2|11938.4|11932.4|0
1750295400000|2025-06-19 01:10:00|11944.6|11938.6|11951.9|11945.9|11951.9|11945.9|11944.6|11938.6|0
1750295700000|2025-06-19 01:15:00|11950.5|11944.5|11951.1|11945.1|11952.6|11946.6|11948.2|11942.2|0
1750296000000|2025-06-19 01:20:00|11951.8|11945.8|11954.7|11948.7|11956.1|11950.1|11950.4|11944.4|0
1750296300000|2025-06-19 01:25:00|11955.4|11949.4|11958.3|11952.3|11959.1|11953.1|11955.4|11949.4|0
1750296600000|2025-06-19 01:30:00|11957.6|11951.6|11957.6|11951.6|11960.6|11954.6|11954.7|11948.7|0
1750296900000|2025-06-19 01:35:00|11956.1|11950.1|11953.1|11947.1|11959.1|11953.1|11953.1|11947.1|0
1750297200000|2025-06-19 01:40:00|11953.2|11947.2|11950.3|11944.3|11954.7|11948.7|11950.2|11944.2|0
1750297500000|2025-06-19 01:45:00|11951|11945|11951.8|11945.8|11953.3|11947.3|11950.3|11944.3|0
1750297800000|2025-06-19 01:50:00|11951.7|11945.7|11951.7|11945.7|11951.8|11945.8|11951.7|11945.7|0
1750298100000|2025-06-19 01:55:00|11951.8|11945.8|11950.4|11944.4|11953.2|11947.2|11948.9|11942.9|0
1750298400000|2025-06-19 02:00:00|11950.3|11944.3|11947.5|11941.5|11951.8|11945.8|11947.4|11941.4|0
1750298700000|2025-06-19 02:05:00|11948.9|11942.9|11950.4|11944.4|11950.4|11944.4|11946|11940|0
1750299000000|2025-06-19 02:10:00|11951.1|11945.1|11951.8|11945.8|11953.3|11947.3|11950.4|11944.4|0
1750299300000|2025-06-19 02:15:00|11951.9|11945.9|11953.3|11947.3|11954.1|11948.1|11951.8|11945.8|0
1750299600000|2025-06-19 02:20:00|11954.1|11948.1|11953.3|11947.3|11956.2|11950.2|11951.9|11945.9|0
1750299900000|2025-06-19 02:25:00|11954.8|11948.8|11954.8|11948.8|11954.8|11948.8|11954.8|11948.8|0
1750300200000|2025-06-19 02:30:00|11953.3|11947.3|11953.4|11947.4|11953.4|11947.4|11952.6|11946.6|0
1750300500000|2025-06-19 02:35:00|11954.8|11948.8|11953.4|11947.4|11954.8|11948.8|11953.3|11947.3|0
1750300800000|2025-06-19 02:40:00|11954.8|11948.8|11956.3|11950.3|11957.8|11951.8|11954.8|11948.8|0
1750301100000|2025-06-19 02:45:00|11954.8|11948.8|11954.8|11948.8|11954.8|11948.8|11954.8|11948.8|0
1750301400000|2025-06-19 02:50:00|11953.3|11947.3|11953.4|11947.4|11954.1|11948.1|11953.3|11947.3|0
1750301700000|2025-06-19 02:55:00|11953.3|11947.3|11953.3|11947.3|11953.4|11947.4|11953.3|11947.3|0
1750302000000|2025-06-19 03:00:00|11953.4|11947.4|11956.3|11950.3|11956.3|11950.3|11953.3|11947.3|0
1750302300000|2025-06-19 03:05:00|11956.4|11950.4|11957.8|11951.8|11957.9|11951.9|11956.3|11950.3|0
1750302600000|2025-06-19 03:10:00|11957.9|11951.9|11959.3|11953.3|11960.8|11954.8|11957.8|11951.8|0
1750302900000|2025-06-19 03:15:00|11957.9|11951.9|11957.9|11951.9|11959.3|11953.3|11957.9|11951.9|0
1750303200000|2025-06-19 03:20:00|11958.6|11952.6|11957.9|11951.9|11959.4|11953.4|11957.9|11951.9|0
1750303500000|2025-06-19 03:25:00|11957.2|11951.2|11956.5|11950.5|11959.4|11953.4|11956.4|11950.4|0
1750303800000|2025-06-19 03:30:00|11957.2|11951.2|11955|11949|11957.9|11951.9|11954.3|11948.3|0
1750304100000|2025-06-19 03:35:00|11954.9|11948.9|11955|11949|11955|11949|11954.9|11948.9|0
1750304400000|2025-06-19 03:40:00|11954.9|11948.9|11955|11949|11955|11949|11954.9|11948.9|0
1750304700000|2025-06-19 03:45:00|11956.4|11950.4|11956.4|11950.4|11956.4|11950.4|11956.4|11950.4|0
1750305000000|2025-06-19 03:50:00|11954.9|11948.9|11956.4|11950.4|11956.5|11950.5|11953.5|11947.5|0
1750305300000|2025-06-19 03:55:00|11956.5|11950.5|11959.4|11953.4|11959.4|11953.4|11956.5|11950.5|0
1750305900000|2025-06-19 04:05:00|11960.8|11954.8|11960.8|11954.8|11960.9|11954.9|11960.8|11954.8|0
1750306200000|2025-06-19 04:10:00|11961.6|11955.6|11963.7|11957.7|11963.7|11957.7|11961.6|11955.6|0
1750306500000|2025-06-19 04:15:00|11963.8|11957.8|11963.7|11957.7|11964.5|11958.5|11963.7|11957.7|0
1750306800000|2025-06-19 04:20:00|11962.3|11956.3|11959.4|11953.4|11962.3|11956.3|11959.4|11953.4|0
1750307100000|2025-06-19 04:25:00|11959.3|11953.3|11959.3|11953.3|11959.4|11953.4|11957.9|11951.9|0
1750307700000|2025-06-19 04:35:00|11959.4|11953.4|11955|11949|11959.4|11953.4|11955|11949|0
1750308000000|2025-06-19 04:40:00|11955.1|11949.1|11954.4|11948.4|11956.5|11950.5|11953|11947|0
1750308300000|2025-06-19 04:45:00|11955.2|11949.2|11958.1|11952.1|11958.1|11952.1|11954.4|11948.4|0
1750308600000|2025-06-19 04:50:00|11958|11952|11956.6|11950.6|11958.1|11952.1|11955.2|11949.2|0
1750308900000|2025-06-19 04:55:00|11958.1|11952.1|11955.2|11949.2|11958.1|11952.1|11955.2|11949.2|0
1750309200000|2025-06-19 05:00:00|11953.8|11947.8|11955.2|11949.2|11955.2|11949.2|11950.8|11944.8|0
1750309500000|2025-06-19 05:05:00|11955.9|11949.9|11955.1|11949.1|11956.6|11950.6|11955.1|11949.1|0
1750309800000|2025-06-19 05:10:00|11953.7|11947.7|11952.2|11946.2|11953.7|11947.7|11950.7|11944.7|0
1750310100000|2025-06-19 05:15:00|11953.7|11947.7|11953.7|11947.7|11955.1|11949.1|11952.2|11946.2|0
1750310400000|2025-06-19 05:20:00|11952.2|11946.2|11947.2|11941.2|11952.2|11946.2|11947.2|11941.2|0
1750310700000|2025-06-19 05:25:00|11946.5|11940.5|11942.1|11936.1|11948|11942|11940.7|11934.7|0
1750311000000|2025-06-19 05:30:00|11943.6|11937.6|11937.8|11931.8|11943.6|11937.6|11937.8|11931.8|0
1750311300000|2025-06-19 05:35:00|11939.2|11933.2|11939.2|11933.2|11940.7|11934.7|11937.8|11931.8|0
1750311600000|2025-06-19 05:40:00|11937.8|11931.8|11937.8|11931.8|11939.3|11933.3|11936.3|11930.3|0
1750311900000|2025-06-19 05:45:00|11938.5|11932.5|11931.3|11925.3|11939.2|11933.2|11931.2|11925.2|0
1750312200000|2025-06-19 05:50:00|11931.2|11925.2|11930.5|11924.5|11933.4|11927.4|11929.1|11923.1|0
1750312500000|2025-06-19 05:55:00|11929.1|11923.1|11932.1|11926.1|11932.1|11926.1|11918.9|11912.9|0
1750312800000|2025-06-19 06:00:00|11930.7|11924.7|11919|11917|11932.5|11930.5|11905.5|11903.5|76
1750313100000|2025-06-19 06:05:00|11918.5|11916.5|11898|11896|11919.5|11917.5|11897.5|11895.5|105
1750313400000|2025-06-19 06:10:00|11898.5|11896.5|11905|11903|11906|11904|11897|11895|39
1750313700000|2025-06-19 06:15:00|11904.5|11902.5|11908.5|11906.5|11912|11910|11904|11902|1
1750314000000|2025-06-19 06:20:00|11907.5|11905.5|11902|11900|11909|11907|11901|11899|8
1750314300000|2025-06-19 06:25:00|11902.5|11900.5|11895.5|11893.5|11903.5|11901.5|11895.5|11893.5|0
1750314600000|2025-06-19 06:30:00|11895|11893|11874.5|11872.5|11901.5|11899.5|11874.5|11872.5|48
1750314900000|2025-06-19 06:35:00|11874|11872|11878.5|11876.5|11879.5|11877.5|11871|11869|15
1750315200000|2025-06-19 06:40:00|11878|11876|11882|11880|11882|11880|11874|11872|6
1750315500000|2025-06-19 06:45:00|11881.5|11879.5|11888|11886|11891|11889|11881.5|11879.5|36
1750315800000|2025-06-19 06:50:00|11888.5|11886.5|11895.5|11893.5|11895.5|11893.5|11884|11882|22
1750316100000|2025-06-19 06:55:00|11896|11894|11885.5|11883.5|11900|11898|11885|11883|163
1750316400000|2025-06-19 07:00:00|11891|11889|11882|11880|11905|11903|11873.5|11871.5|410
1750316700000|2025-06-19 07:05:00|11882.5|11880.5|11864|11862|11883|11881|11860.5|11858.5|92
1750317000000|2025-06-19 07:10:00|11863.5|11861.5|11865.5|11863.5|11876.5|11874.5|11858|11856|98
1750317300000|2025-06-19 07:15:00|11866|11864|11869.5|11867.5|11871|11869|11862.5|11860.5|231
1750317600000|2025-06-19 07:20:00|11868.7|11866.7|11858.2|11856.2|11869.7|11867.7|11855.7|11853.7|95
1750317900000|2025-06-19 07:25:00|11858.7|11856.7|11869.2|11867.2|11877.7|11875.7|11858.7|11856.7|189
1750318200000|2025-06-19 07:30:00|11869.8|11867.8|11849.3|11847.3|11883.8|11881.8|11846.3|11844.3|804
1750318500000|2025-06-19 07:35:00|11848.8|11846.8|11850.8|11848.8|11860.8|11858.8|11848.8|11846.8|1438
1750318800000|2025-06-19 07:40:00|11850.7|11848.7|11841.7|11839.7|11853.7|11851.7|11838.7|11836.7|165
1750319100000|2025-06-19 07:45:00|11842.2|11840.2|11832.7|11830.7|11843.7|11841.7|11829.7|11827.7|134
1750319400000|2025-06-19 07:50:00|11833.9|11831.9|11848.4|11846.4|11848.4|11846.4|11830.9|11828.9|673
1750319700000|2025-06-19 07:55:00|11847.9|11845.9|11839.9|11837.9|11848.9|11846.9|11831.4|11829.4|1492
1750320000000|2025-06-19 08:00:00|11838.6|11836.6|11838.1|11836.1|11846.1|11844.1|11838.1|11836.1|94
1750320300000|2025-06-19 08:05:00|11837.6|11835.6|11848.1|11846.1|11849.1|11847.1|11833.1|11831.1|498
1750320600000|2025-06-19 08:10:00|11847.7|11845.7|11836.7|11834.7|11849.7|11847.7|11836.7|11834.7|105
1750320900000|2025-06-19 08:15:00|11836.2|11834.2|11849.7|11847.7|11852.2|11850.2|11835.7|11833.7|2219
1750321200000|2025-06-19 08:20:00|11849.2|11847.2|11859.7|11857.7|11860.2|11858.2|11849.2|11847.2|46
1750321500000|2025-06-19 08:25:00|11860.2|11858.2|11869.7|11867.7|11870.7|11868.7|11857.7|11855.7|1201
1750321800000|2025-06-19 08:30:00|11868.8|11866.8|11865.8|11863.8|11869.3|11867.3|11863.3|11861.3|344
1750322100000|2025-06-19 08:35:00|11866.3|11864.3|11856.3|11854.3|11866.8|11864.8|11853.3|11851.3|52
1750322400000|2025-06-19 08:40:00|11857.9|11855.9|11857.4|11855.4|11861.9|11859.9|11852.9|11850.9|77
1750322700000|2025-06-19 08:45:00|11856.9|11854.9|11861.4|11859.4|11862.4|11860.4|11853.9|11851.9|300
1750323000000|2025-06-19 08:50:00|11861.1|11859.1|11853.1|11851.1|11863.1|11861.1|11852.1|11850.1|116
1750323300000|2025-06-19 08:55:00|11853.6|11851.6|11853.1|11851.1|11856.1|11854.1|11848.6|11846.6|127
1750323600000|2025-06-19 09:00:00|11853.6|11851.6|11855.1|11853.1|11857.1|11855.1|11850.6|11848.6|91
1750323900000|2025-06-19 09:05:00|11855.6|11853.6|11846.6|11844.6|11855.6|11853.6|11844.1|11842.1|407
1750324200000|2025-06-19 09:10:00|11846.8|11844.8|11839.8|11837.8|11849.8|11847.8|11838.8|11836.8|86
1750324500000|2025-06-19 09:15:00|11840.3|11838.3|11845.3|11843.3|11846.8|11844.8|11838.8|11836.8|62
1750324800000|2025-06-19 09:20:00|11844.5|11842.5|11859|11857|11859.5|11857.5|11844.5|11842.5|76
1750325100000|2025-06-19 09:25:00|11858.5|11856.5|11859|11857|11860.5|11858.5|11854.5|11852.5|75
1750325400000|2025-06-19 09:30:00|11857.3|11855.3|11861.3|11859.3|11862.3|11860.3|11855.3|11853.3|47
1750325700000|2025-06-19 09:35:00|11861.8|11859.8|11861.3|11859.3|11865.8|11863.8|11860.8|11858.8|79
1750326000000|2025-06-19 09:40:00|11863.3|11861.3|11867.3|11865.3|11869.8|11867.8|11863.3|11861.3|44
1750326300000|2025-06-19 09:45:00|11866.8|11864.8|11871.3|11869.3|11873.8|11871.8|11866.8|11864.8|842
1750326600000|2025-06-19 09:50:00|11870.2|11868.2|11871.2|11869.2|11876.7|11874.7|11869.2|11867.2|86
1750326900000|2025-06-19 09:55:00|11870.7|11868.7|11872.2|11870.2|11872.7|11870.7|11865.2|11863.2|182
1750327200000|2025-06-19 10:00:00|11873.9|11871.9|11878.9|11876.9|11880.4|11878.4|11873.9|11871.9|63
1750327500000|2025-06-19 10:05:00|11878.4|11876.4|11870.4|11868.4|11879.4|11877.4|11868.4|11866.4|115
1750327800000|2025-06-19 10:10:00|11870|11868|11874.5|11872.5|11877|11875|11868|11866|50
1750328100000|2025-06-19 10:15:00|11874|11872|11881|11879|11881|11879|11869|11867|41
1750328400000|2025-06-19 10:20:00|11881.4|11879.4|11893.9|11891.9|11895.4|11893.4|11881.4|11879.4|155
1750328700000|2025-06-19 10:25:00|11894.9|11892.9|11894.4|11892.4|11898.9|11896.9|11893.9|11891.9|83
1750329000000|2025-06-19 10:30:00|11893.3|11891.3|11891.8|11889.8|11896.8|11894.8|11891.3|11889.3|58
1750329300000|2025-06-19 10:35:00|11892.3|11890.3|11890.8|11888.8|11893.8|11891.8|11888.3|11886.3|66
1750329600000|2025-06-19 10:40:00|11892.5|11890.5|11891|11889|11892.5|11890.5|11888|11886|65
1750329900000|2025-06-19 10:45:00|11891.5|11889.5|11891.5|11889.5|11895|11893|11889|11887|29
1750330200000|2025-06-19 10:50:00|11891|11889|11897.5|11895.5|11898|11896|11890.5|11888.5|24
1750330500000|2025-06-19 10:55:00|11898|11896|11905|11903|11905|11903|11897.5|11895.5|43
1750330800000|2025-06-19 11:00:00|11903.8|11901.8|11902.8|11900.8|11904.8|11902.8|11894.8|11892.8|145
1750331100000|2025-06-19 11:05:00|11903.8|11901.8|11894.8|11892.8|11903.8|11901.8|11891.8|11889.8|245
1750331400000|2025-06-19 11:10:00|11896.1|11894.1|11882.6|11880.6|11897.1|11895.1|11881.1|11879.1|181
1750331700000|2025-06-19 11:15:00|11882.1|11880.1|11890.1|11888.1|11893.1|11891.1|11881.1|11879.1|3569
1750332000000|2025-06-19 11:20:00|11890.6|11888.6|11891.6|11889.6|11894.6|11892.6|11888.1|11886.1|424
1750332300000|2025-06-19 11:25:00|11892.1|11890.1|11889.6|11887.6|11892.6|11890.6|11886.6|11884.6|39
1750332600000|2025-06-19 11:30:00|11889.5|11887.5|11885.5|11883.5|11891.5|11889.5|11885.5|11883.5|32
1750332900000|2025-06-19 11:35:00|11886|11884|11887.5|11885.5|11891.5|11889.5|11886|11884|29
1750333200000|2025-06-19 11:40:00|11887.7|11885.7|11888.7|11886.7|11890.7|11888.7|11885.7|11883.7|36
1750333500000|2025-06-19 11:45:00|11888.2|11886.2|11891.7|11889.7|11892.2|11890.2|11887.7|11885.7|22
1750333800000|2025-06-19 11:50:00|11890.3|11888.3|11903.3|11901.3|11903.3|11901.3|11888.3|11886.3|46
1750334100000|2025-06-19 11:55:00|11902.8|11900.8|11896.3|11894.3|11902.8|11900.8|11896.3|11894.3|40
1750334400000|2025-06-19 12:00:00|11895.8|11893.8|11891.8|11889.8|11901.3|11899.3|11891.8|11889.8|323
1750334700000|2025-06-19 12:05:00|11891.3|11889.3|11893.3|11891.3|11894.3|11892.3|11886.8|11884.8|26
1750335000000|2025-06-19 12:10:00|11894.4|11892.4|11906.9|11904.9|11908.4|11906.4|11894.4|11892.4|58
1750335300000|2025-06-19 12:15:00|11907.4|11905.4|11899.9|11897.9|11907.4|11905.4|11898.9|11896.9|55
1750335600000|2025-06-19 12:20:00|11899|11897|11901|11899|11904|11902|11897|11895|30
1750335900000|2025-06-19 12:25:00|11900.5|11898.5|11906|11904|11908|11906|11900|11898|25
1750336200000|2025-06-19 12:30:00|11906.5|11904.5|11897|11895|11909|11907|11897|11895|369
1750336500000|2025-06-19 12:35:00|11897.5|11895.5|11891|11889|11898|11896|11891|11889|355
1750336800000|2025-06-19 12:40:00|11892.7|11890.7|11896.7|11894.7|11897.7|11895.7|11891.2|11889.2|388
1750337100000|2025-06-19 12:45:00|11895.2|11893.2|11892.2|11890.2|11898.2|11896.2|11890.7|11888.7|88
1750337400000|2025-06-19 12:50:00|11890.6|11888.6|11904.6|11902.6|11905.1|11903.1|11889.6|11887.6|85
1750337700000|2025-06-19 12:55:00|11905.1|11903.1|11904.1|11902.1|11909.1|11907.1|11901.6|11899.6|68
1750338000000|2025-06-19 13:00:00|11903.1|11901.1|11903.1|11901.1|11910.6|11908.6|11902.1|11900.1|99
1750338300000|2025-06-19 13:05:00|11904.1|11902.1|11911.1|11909.1|11911.6|11909.6|11900.1|11898.1|170
1750338600000|2025-06-19 13:10:00|11911.6|11909.6|11914.1|11912.1|11916.6|11914.6|11909.6|11907.6|103
1750338900000|2025-06-19 13:15:00|11914.6|11912.6|11925.6|11923.6|11925.6|11923.6|11911.6|11909.6|109
1750339200000|2025-06-19 13:20:00|11925.5|11923.5|11926.5|11924.5|11928|11926|11919.5|11917.5|405
1750339500000|2025-06-19 13:25:00|11926|11924|11929.5|11927.5|11932|11930|11924|11922|82
1750339800000|2025-06-19 13:30:00|11929.2|11927.2|11922.2|11920.2|11930.2|11928.2|11918.7|11916.7|147
1750340100000|2025-06-19 13:35:00|11921.7|11919.7|11914.2|11912.2|11923.2|11921.2|11913.2|11911.2|92
1750340400000|2025-06-19 13:40:00|11916.1|11914.1|11916.1|11914.1|11918.1|11916.1|11911.1|11909.1|630
1750340700000|2025-06-19 13:45:00|11915.6|11913.6|11906.1|11904.1|11920.1|11918.1|11902.6|11900.6|136
1750341000000|2025-06-19 13:50:00|11906.4|11904.4|11903.4|11901.4|11913.4|11911.4|11902.9|11900.9|147
1750341300000|2025-06-19 13:55:00|11902.9|11900.9|11907.4|11905.4|11907.4|11905.4|11901.9|11899.9|87
1750341600000|2025-06-19 14:00:00|11906.8|11904.8|11917.3|11915.3|11917.8|11915.8|11906.8|11904.8|151
1750341900000|2025-06-19 14:05:00|11917.8|11915.8|11914.8|11912.8|11928.3|11926.3|11914.8|11912.8|71
1750342200000|2025-06-19 14:10:00|11914.2|11912.2|11920.2|11918.2|11920.7|11918.7|11913.7|11911.7|106
1750342500000|2025-06-19 14:15:00|11920.7|11918.7|11914.2|11912.2|11922.2|11920.2|11913.2|11911.2|135
1750342800000|2025-06-19 14:20:00|11914.9|11912.9|11913.9|11911.9|11918.9|11916.9|11908.4|11906.4|287
1750343100000|2025-06-19 14:25:00|11913.4|11911.4|11908.9|11906.9|11919.9|11917.9|11908.9|11906.9|249
1750343400000|2025-06-19 14:30:00|11909.1|11907.1|11899.1|11897.1|11910.6|11908.6|11899.1|11897.1|564
1750343700000|2025-06-19 14:35:00|11898.6|11896.6|11894.1|11892.1|11903.1|11901.1|11893.6|11891.6|89
1750344000000|2025-06-19 14:40:00|11894.4|11892.4|11895.4|11893.4|11897.9|11895.9|11890.9|11888.9|100
1750344300000|2025-06-19 14:45:00|11894.9|11892.9|11902.4|11900.4|11905.4|11903.4|11892.9|11890.9|72
1750344600000|2025-06-19 14:50:00|11901.7|11899.7|11901.7|11899.7|11904.7|11902.7|11897.2|11895.2|151
1750344900000|2025-06-19 14:55:00|11902.2|11900.2|11898.7|11896.7|11907.2|11905.2|11897.2|11895.2|81
1750345200000|2025-06-19 15:00:00|11899.3|11897.3|11902.3|11900.3|11903.3|11901.3|11894.8|11892.8|94
1750345500000|2025-06-19 15:05:00|11901.8|11899.8|11895.3|11893.3|11903.3|11901.3|11895.3|11893.3|410
1750345800000|2025-06-19 15:10:00|11894.8|11892.8|11894.3|11892.3|11897.3|11895.3|11889.8|11887.8|210
1750346100000|2025-06-19 15:15:00|11893.8|11891.8|11892.8|11890.8|11896.3|11894.3|11892.8|11890.8|145
1750346400000|2025-06-19 15:20:00|11891.8|11889.8|11861.3|11859.3|11891.8|11889.8|11858.8|11856.8|463
1750346700000|2025-06-19 15:25:00|11860.8|11858.8|11869.3|11867.3|11872.3|11870.3|11856.8|11854.8|2021
1750347000000|2025-06-19 15:30:00|11870.3|11868.3|11876.3|11874.3|11878.3|11876.3|11869.3|11867.3|904
1750347300000|2025-06-19 15:35:00|11876.8|11874.8|11873.3|11871.3|11877.8|11875.8|11866.8|11864.8|441
1750347600000|2025-06-19 15:40:00|11872.8|11870.8|11869.3|11867.3|11874.8|11872.8|11863.8|11861.8|361
1750347900000|2025-06-19 15:45:00|11869.8|11867.8|11878.3|11876.3|11878.3|11876.3|11867.3|11865.3|817
1750348200000|2025-06-19 15:50:00|11881.3|11879.3|11866.3|11864.3|11883.8|11881.8|11864.8|11862.8|88
1750348500000|2025-06-19 15:55:00|11866.8|11864.8|11871.8|11869.8|11873.3|11871.3|11863.8|11861.8|88
1750348800000|2025-06-19 16:00:00|11872.8|11870.8|11872.3|11870.3|11884.8|11882.8|11868.8|11866.8|23
1750349100000|2025-06-19 16:05:00|11872.8|11870.8|11870.3|11868.3|11874.3|11872.3|11867.8|11865.8|4
1750349400000|2025-06-19 16:10:00|11870.8|11868.8|11867.3|11865.3|11872.3|11870.3|11867.3|11865.3|8
1750349700000|2025-06-19 16:15:00|11866.8|11864.8|11862.3|11860.3|11866.8|11864.8|11861.3|11859.3|62
1750350000000|2025-06-19 16:20:00|11862.8|11860.8|11863.3|11861.3|11863.8|11861.8|11859.3|11857.3|45
1750350300000|2025-06-19 16:25:00|11864.3|11862.3|11864.3|11862.3|11864.8|11862.8|11862.3|11860.3|0
1750350600000|2025-06-19 16:30:00|11863.8|11861.8|11871.3|11869.3|11871.8|11869.8|11863.3|11861.3|13
1750350900000|2025-06-19 16:35:00|11870.8|11868.8|11869.3|11867.3|11871.8|11869.8|11868.8|11866.8|0
1750351200000|2025-06-19 16:40:00|11872.8|11870.8|11872.3|11870.3|11874.8|11872.8|11871.3|11869.3|150
1750351500000|2025-06-19 16:45:00|11871.8|11869.8|11871.8|11869.8|11872.8|11870.8|11870.8|11868.8|0
1750351800000|2025-06-19 16:50:00|11871.3|11869.3|11871.8|11869.8|11872.8|11870.8|11871.3|11869.3|0
1750352100000|2025-06-19 16:55:00|11871.3|11869.3|11871.3|11869.3|11872.8|11870.8|11870.8|11868.8|0
1750352400000|2025-06-19 17:00:00|11871.8|11869.8|11871.3|11869.3|11872.8|11870.8|11871.3|11869.3|0
1750352700000|2025-06-19 17:05:00|11870.8|11868.8|11864.3|11862.3|11871.3|11869.3|11863.8|11861.8|0
1750353000000|2025-06-19 17:10:00|11863.8|11861.8|11864.3|11862.3|11865.3|11863.3|11862.3|11860.3|0
1750353300000|2025-06-19 17:15:00|11864.8|11862.8|11864.3|11862.3|11866.3|11864.3|11863.8|11861.8|0
1750353600000|2025-06-19 17:20:00|11863.8|11861.8|11863.8|11861.8|11865.3|11863.3|11863.8|11861.8|0
1750353900000|2025-06-19 17:25:00|11855.3|11853.3|11858.8|11856.8|11858.8|11856.8|11849.3|11847.3|1
1750354200000|2025-06-19 17:30:00|11859.3|11857.3|11860.8|11858.8|11861.3|11859.3|11855.8|11853.8|2
1750354500000|2025-06-19 17:35:00|11860.3|11858.3|11860.3|11858.3|11860.8|11858.8|11854.3|11852.3|3
1750354800000|2025-06-19 17:40:00|11860.8|11858.8|11860.3|11858.3|11860.8|11858.8|11860.3|11858.3|0
1750355100000|2025-06-19 17:45:00|11860.8|11858.8|11860.3|11858.3|11860.8|11858.8|11859.8|11857.8|0
1750355400000|2025-06-19 17:50:00|11860.8|11858.8|11860.3|11858.3|11860.8|11858.8|11859.8|11857.8|0
1750355700000|2025-06-19 17:55:00|11860.8|11858.8|11873.8|11871.8|11879.3|11877.3|11860.3|11858.3|0
1750356000000|2025-06-19 18:00:00|11874.3|11872.3|11873.8|11871.8|11875.8|11873.8|11872.3|11870.3|0
1750356300000|2025-06-19 18:05:00|11874.3|11872.3|11887.3|11885.3|11887.3|11885.3|11873.8|11871.8|18
1750356600000|2025-06-19 18:10:00|11886.8|11884.8|11885.8|11883.8|11888.8|11886.8|11884.8|11882.8|4
1750356900000|2025-06-19 18:15:00|11886.3|11884.3|11882.3|11880.3|11886.3|11884.3|11882.3|11880.3|0
1750357200000|2025-06-19 18:20:00|11882.8|11880.8|11882.3|11880.3|11883.8|11881.8|11881.3|11879.3|1
1750357500000|2025-06-19 18:25:00|11881.8|11879.8|11882.3|11880.3|11887.3|11885.3|11881.8|11879.8|0
1750357800000|2025-06-19 18:30:00|11881.8|11879.8|11883.3|11881.3|11883.3|11881.3|11881.3|11879.3|0
1750358100000|2025-06-19 18:35:00|11882.8|11880.8|11880.3|11878.3|11882.8|11880.8|11878.8|11876.8|0
1750358400000|2025-06-19 18:40:00|11879.8|11877.8|11876.8|11874.8|11879.8|11877.8|11875.8|11873.8|0
1750358700000|2025-06-19 18:45:00|11876.3|11874.3|11875.3|11873.3|11876.3|11874.3|11874.8|11872.8|0
1750359000000|2025-06-19 18:50:00|11874.8|11872.8|11875.8|11873.8|11875.8|11873.8|11874.8|11872.8|0
1750359300000|2025-06-19 18:55:00|11876.8|11874.8|11876.3|11874.3|11883.8|11881.8|11876.3|11874.3|7
1750359600000|2025-06-19 19:00:00|11875.3|11873.3|11852.8|11850.8|11875.3|11873.3|11847.8|11845.8|40
1750359900000|2025-06-19 19:05:00|11852.3|11850.3|11861.3|11859.3|11861.3|11859.3|11851.3|11849.3|1
1750360200000|2025-06-19 19:10:00|11861.8|11859.8|11883.8|11881.8|11883.8|11881.8|11861.8|11859.8|0
1750360500000|2025-06-19 19:15:00|11887.3|11885.3|11877.3|11875.3|11887.3|11885.3|11877.3|11875.3|0
1750360800000|2025-06-19 19:20:00|11877.8|11875.8|11880.8|11878.8|11880.8|11878.8|11877.8|11875.8|0
1750361100000|2025-06-19 19:25:00|11881.3|11879.3|11880.3|11878.3|11881.3|11879.3|11875.8|11873.8|0
1750361400000|2025-06-19 19:30:00|11878.3|11876.3|11881.3|11879.3|11882.8|11880.8|11877.3|11875.3|0
1750361700000|2025-06-19 19:35:00|11880.8|11878.8|11881.3|11879.3|11881.3|11879.3|11880.8|11878.8|0
1750362000000|2025-06-19 19:40:00|11880.3|11878.3|11870.3|11868.3|11880.3|11878.3|11869.3|11867.3|0
1750362300000|2025-06-19 19:45:00|11870.8|11868.8|11875.3|11873.3|11875.3|11873.3|11869.8|11867.8|0
1750362600000|2025-06-19 19:50:00|11874.8|11872.8|11868.3|11866.3|11874.8|11872.8|11868.3|11866.3|0
1750362900000|2025-06-19 19:55:00|11859.8|11857.8|11865.3|11863.3|11872.8|11870.8|11859.3|11857.3|0
1750370400000|2025-06-19 22:00:00|11878.7|11872.7|11879.1|11873.1|11882.1|11876.1|11876.2|11870.2|0
1750370700000|2025-06-19 22:05:00|11879.3|11873.3|11875.6|11869.6|11880.3|11874.3|11874.7|11868.7|0
1750371000000|2025-06-19 22:10:00|11875.4|11869.4|11876.5|11870.5|11881.5|11875.5|11874.7|11868.7|0
1750371300000|2025-06-19 22:15:00|11876.8|11870.8|11879.4|11873.4|11879.6|11873.6|11876.5|11870.5|0
1750371600000|2025-06-19 22:20:00|11879.6|11873.6|11876.2|11870.2|11880.2|11874.2|11876|11870|0
1750371900000|2025-06-19 22:25:00|11876|11870|11880.6|11874.6|11880.6|11874.6|11876|11870|0
1750372200000|2025-06-19 22:30:00|11880.5|11874.5|11885.3|11879.3|11885.8|11879.8|11879|11873|0
1750372500000|2025-06-19 22:35:00|11885.2|11879.2|11887.6|11881.6|11889.8|11883.8|11884.3|11878.3|0
1750372800000|2025-06-19 22:40:00|11887.4|11881.4|11891.1|11885.1|11894.7|11888.7|11887.3|11881.3|0
1750373100000|2025-06-19 22:45:00|11891.3|11885.3|11894.2|11888.2|11896.7|11890.7|11890.5|11884.5|0
1750373400000|2025-06-19 22:50:00|11894.4|11888.4|11889.8|11883.8|11894.7|11888.7|11889|11883|0
1750373700000|2025-06-19 22:55:00|11889.9|11883.9|11890.4|11884.4|11891.7|11885.7|11889.3|11883.3|0
1750374000000|2025-06-19 23:00:00|11890.5|11884.5|11888.3|11882.3|11892.3|11886.3|11886.4|11880.4|0
1750374300000|2025-06-19 23:05:00|11888.2|11882.2|11887.3|11881.3|11889|11883|11886.8|11880.8|0
1750374600000|2025-06-19 23:10:00|11887.4|11881.4|11886.7|11880.7|11888.3|11882.3|11885.8|11879.8|0
1750374900000|2025-06-19 23:15:00|11886.5|11880.5|11890.4|11884.4|11890.5|11884.5|11886.5|11880.5|0
1750375200000|2025-06-19 23:20:00|11890.5|11884.5|11888.7|11882.7|11892.9|11886.9|11888.7|11882.7|0
1750375500000|2025-06-19 23:25:00|11888.6|11882.6|11886.4|11880.4|11889|11883|11885.3|11879.3|0
1750375800000|2025-06-19 23:30:00|11886.7|11880.7|11888.3|11882.3|11888.5|11882.5|11885.9|11879.9|0
1750376100000|2025-06-19 23:35:00|11888.5|11882.5|11888.3|11882.3|11888.5|11882.5|11886.2|11880.2|0
1750376400000|2025-06-19 23:40:00|11888.5|11882.5|11890.5|11884.5|11891.1|11885.1|11888.3|11882.3|0
1750376700000|2025-06-19 23:45:00|11890.4|11884.4|11885.9|11879.9|11891.3|11885.3|11885.5|11879.5|0
1750377000000|2025-06-19 23:50:00|11886.1|11880.1|11888.5|11882.5|11889.8|11883.8|11886.1|11880.1|0
1750377300000|2025-06-19 23:55:00|11888.4|11882.4|11888.3|11882.3|11889.3|11883.3|11887.3|11881.3|0
1750377600000|2025-06-20 00:00:00|11888.5|11882.5|11889.2|11883.2|11891.1|11885.1|11888.3|11882.3|0
1750377900000|2025-06-20 00:05:00|11889.3|11883.3|11894.5|11888.5|11894.7|11888.7|11887|11881|0
1750378200000|2025-06-20 00:10:00|11894.7|11888.7|11896.7|11890.7|11898.4|11892.4|11892.1|11886.1|0
1750378500000|2025-06-20 00:15:00|11896.9|11890.9|11893.3|11887.3|11904.9|11898.9|11893.3|11887.3|0
1750378800000|2025-06-20 00:20:00|11892.6|11886.6|11893.4|11887.4|11897.7|11891.7|11890.5|11884.5|0
1750379100000|2025-06-20 00:25:00|11892|11886|11893.4|11887.4|11899.1|11893.1|11889.8|11883.8|0
1750379400000|2025-06-20 00:30:00|11894.8|11888.8|11890.5|11884.5|11897.7|11891.7|11890.5|11884.5|0
1750379700000|2025-06-20 00:35:00|11889|11883|11891.8|11885.8|11894.8|11888.8|11889|11883|0
1750380000000|2025-06-20 00:40:00|11891.9|11885.9|11893.2|11887.2|11894.7|11888.7|11890.3|11884.3|0
1750380300000|2025-06-20 00:45:00|11894.7|11888.7|11895.4|11889.4|11897.6|11891.6|11893.2|11887.2|0
1750380600000|2025-06-20 00:50:00|11894.7|11888.7|11890.3|11884.3|11896.1|11890.1|11890.3|11884.3|0
1750380900000|2025-06-20 00:55:00|11888.9|11882.9|11893.2|11887.2|11896.2|11890.2|11888.9|11882.9|0
1750381200000|2025-06-20 01:00:00|11893.9|11887.9|11893.2|11887.2|11897.6|11891.6|11893.2|11887.2|0
1750381500000|2025-06-20 01:05:00|11891.7|11885.7|11888.7|11882.7|11891.7|11885.7|11887.2|11881.2|0
1750381800000|2025-06-20 01:10:00|11888.6|11882.6|11888.6|11882.6|11888.7|11882.7|11882.8|11876.8|0
1750382100000|2025-06-20 01:15:00|11890.1|11884.1|11893.1|11887.1|11894.5|11888.5|11890.1|11884.1|0
1750382400000|2025-06-20 01:20:00|11894.5|11888.5|11891.5|11885.5|11895.9|11889.9|11891.5|11885.5|0
1750382700000|2025-06-20 01:25:00|11891.6|11885.6|11891.5|11885.5|11893|11887|11890.1|11884.1|0
1750383000000|2025-06-20 01:30:00|11891.6|11885.6|11890|11884|11892.9|11886.9|11888.6|11882.6|0
1750383300000|2025-06-20 01:35:00|11888.6|11882.6|11888.6|11882.6|11889.3|11883.3|11885.7|11879.7|0
1750383600000|2025-06-20 01:40:00|11890.1|11884.1|11890.1|11884.1|11891.6|11885.6|11890.1|11884.1|0
1750383900000|2025-06-20 01:45:00|11891.6|11885.6|11888.6|11882.6|11891.6|11885.6|11888.6|11882.6|0
1750384200000|2025-06-20 01:50:00|11888.7|11882.7|11890.1|11884.1|11891.6|11885.6|11888.6|11882.6|0
1750384500000|2025-06-20 01:55:00|11891.6|11885.6|11890.1|11884.1|11892.3|11886.3|11890.1|11884.1|0
1750384800000|2025-06-20 02:00:00|11890.2|11884.2|11891.6|11885.6|11891.6|11885.6|11888.7|11882.7|0
1750385100000|2025-06-20 02:05:00|11893|11887|11894.5|11888.5|11894.5|11888.5|11891.5|11885.5|0
1750385400000|2025-06-20 02:10:00|11895.9|11889.9|11894.4|11888.4|11895.9|11889.9|11894.4|11888.4|0
1750385700000|2025-06-20 02:15:00|11894.5|11888.5|11895.9|11889.9|11895.9|11889.9|11894.4|11888.4|0
1750386000000|2025-06-20 02:20:00|11896.6|11890.6|11898.9|11892.9|11898.9|11892.9|11895.9|11889.9|0
1750386300000|2025-06-20 02:25:00|11898.8|11892.8|11897.4|11891.4|11898.9|11892.9|11897.4|11891.4|0
1750386600000|2025-06-20 02:30:00|11898.1|11892.1|11901.8|11895.8|11901.8|11895.8|11898.1|11892.1|0
1750386900000|2025-06-20 02:35:00|11901.7|11895.7|11900.3|11894.3|11901.8|11895.8|11899.6|11893.6|0
1750387200000|2025-06-20 02:40:00|11898.9|11892.9|11900.3|11894.3|11900.3|11894.3|11898.8|11892.8|0
1750387500000|2025-06-20 02:45:00|11898.8|11892.8|11902.4|11896.4|11903.2|11897.2|11898.8|11892.8|0
1750387800000|2025-06-20 02:50:00|11901.7|11895.7|11900.3|11894.3|11901.7|11895.7|11900.3|11894.3|0
1750388100000|2025-06-20 02:55:00|11901|11895|11900.3|11894.3|11901.7|11895.7|11900.2|11894.2|0
1750388400000|2025-06-20 03:00:00|11903.1|11897.1|11900.2|11894.2|11903.1|11897.1|11898.8|11892.8|0
1750388700000|2025-06-20 03:05:00|11900.3|11894.3|11899.5|11893.5|11900.3|11894.3|11899.5|11893.5|0
1750389000000|2025-06-20 03:10:00|11900.2|11894.2|11903.2|11897.2|11903.2|11897.2|11900.2|11894.2|0
1750389300000|2025-06-20 03:15:00|11904.6|11898.6|11908.9|11902.9|11908.9|11902.9|11902.4|11896.4|0
1750389600000|2025-06-20 03:20:00|11906.8|11900.8|11910.4|11904.4|11911.9|11905.9|11906.8|11900.8|0
1750389900000|2025-06-20 03:25:00|11911.1|11905.1|11912.5|11906.5|11913.3|11907.3|11909|11903|0
1750390200000|2025-06-20 03:30:00|11911.8|11905.8|11913.3|11907.3|11916.1|11910.1|11911.8|11905.8|0
1750390500000|2025-06-20 03:35:00|11913.2|11907.2|11916.1|11910.1|11917.6|11911.6|11910.5|11904.5|0
1750390800000|2025-06-20 03:40:00|11916.2|11910.2|11916.1|11910.1|11918.3|11912.3|11914.7|11908.7|0
1750391100000|2025-06-20 03:45:00|11916.2|11910.2|11917.6|11911.6|11917.6|11911.6|11916.2|11910.2|0
1750391400000|2025-06-20 03:50:00|11916.9|11910.9|11916.1|11910.1|11917.6|11911.6|11914.7|11908.7|0
1750391700000|2025-06-20 03:55:00|11914.7|11908.7|11913.2|11907.2|11914.7|11908.7|11913.2|11907.2|0
1750392000000|2025-06-20 04:00:00|11911.8|11905.8|11910.4|11904.4|11914.7|11908.7|11910.4|11904.4|0
1750392300000|2025-06-20 04:05:00|11911.8|11905.8|11914.7|11908.7|11916.1|11910.1|11909|11903|0
1750392600000|2025-06-20 04:10:00|11914.6|11908.6|11911.8|11905.8|11914.7|11908.7|11910.3|11904.3|0
1750392900000|2025-06-20 04:15:00|11912.5|11906.5|11914.7|11908.7|11919|11913|11911.1|11905.1|0
1750393200000|2025-06-20 04:20:00|11914|11908|11914.7|11908.7|11914.7|11908.7|11913.3|11907.3|0
1750393500000|2025-06-20 04:25:00|11916.1|11910.1|11913.3|11907.3|11916.1|11910.1|11911.9|11905.9|0
1750393800000|2025-06-20 04:30:00|11914|11908|11913.3|11907.3|11914.7|11908.7|11912.6|11906.6|0
1750394100000|2025-06-20 04:35:00|11914.7|11908.7|11911.9|11905.9|11914.7|11908.7|11911.9|11905.9|0
1750394400000|2025-06-20 04:40:00|11911.2|11905.2|11911.9|11905.9|11913.3|11907.3|11910.4|11904.4|0
1750394700000|2025-06-20 04:45:00|11913.3|11907.3|11914.1|11908.1|11914.8|11908.8|11913.3|11907.3|0
1750395000000|2025-06-20 04:50:00|11913.3|11907.3|11914.8|11908.8|11916.2|11910.2|11912.6|11906.6|0
1750395300000|2025-06-20 04:55:00|11914.1|11908.1|11913.3|11907.3|11915.5|11909.5|11913.3|11907.3|0
1750395600000|2025-06-20 05:00:00|11912.6|11906.6|11910.4|11904.4|11913.3|11907.3|11910.4|11904.4|0
1750395900000|2025-06-20 05:05:00|11909.7|11903.7|11910.4|11904.4|11910.4|11904.4|11907.5|11901.5|0
1750396200000|2025-06-20 05:10:00|11909|11903|11907.5|11901.5|11909|11903|11907.5|11901.5|0
1750396500000|2025-06-20 05:15:00|11908.9|11902.9|11908.9|11902.9|11910.4|11904.4|11907.5|11901.5|0
1750396800000|2025-06-20 05:20:00|11910.3|11904.3|11907.5|11901.5|11910.4|11904.4|11907.5|11901.5|0
1750397100000|2025-06-20 05:25:00|11907.4|11901.4|11907.5|11901.5|11907.5|11901.5|11906|11900|0
1750397400000|2025-06-20 05:30:00|11906.8|11900.8|11901.7|11895.7|11907.5|11901.5|11901.7|11895.7|0
1750397700000|2025-06-20 05:35:00|11903.2|11897.2|11906|11900|11906.1|11900.1|11902.4|11896.4|0
1750398000000|2025-06-20 05:40:00|11907.5|11901.5|11911.8|11905.8|11911.8|11905.8|11906|11900|0
1750398300000|2025-06-20 05:45:00|11911.9|11905.9|11913.3|11907.3|11913.3|11907.3|11910.4|11904.4|0
1750398600000|2025-06-20 05:50:00|11914|11908|11919.1|11913.1|11919.1|11913.1|11913.3|11907.3|0
1750398900000|2025-06-20 05:55:00|11920.5|11914.5|11917.5|11911.5|11923.4|11917.4|11916.1|11910.1|0
1750399200000|2025-06-20 06:00:00|11919|11913|11948.4|11946.4|11983.9|11981.9|11919|11913|0
1750399500000|2025-06-20 06:05:00|11947.9|11945.9|11960.4|11958.4|11966.9|11964.9|11947.9|11945.9|11
1750399800000|2025-06-20 06:10:00|11960.9|11958.9|11960.9|11958.9|11963.9|11961.9|11957.9|11955.9|42
1750400100000|2025-06-20 06:15:00|11958.9|11956.9|11949.9|11947.9|11964.9|11962.9|11948.4|11946.4|37
1750400400000|2025-06-20 06:20:00|11950.4|11948.4|11952.4|11950.4|11958.9|11956.9|11949.9|11947.9|90
1750400700000|2025-06-20 06:25:00|11951.9|11949.9|11940.4|11938.4|11951.9|11949.9|11938.4|11936.4|5
1750401000000|2025-06-20 06:30:00|11940.9|11938.9|11941.9|11939.9|11946.4|11944.4|11935.9|11933.9|0
1750401300000|2025-06-20 06:35:00|11941.4|11939.4|11941.9|11939.9|11945.9|11943.9|11940.9|11938.9|0
1750401600000|2025-06-20 06:40:00|11942.4|11940.4|11930.9|11928.9|11943.4|11941.4|11929.9|11927.9|6
1750401900000|2025-06-20 06:45:00|11930.4|11928.4|11920.9|11918.9|11938.9|11936.9|11916.9|11914.9|10
1750402200000|2025-06-20 06:50:00|11918.9|11916.9|11891.4|11889.4|11920.4|11918.4|11889.4|11887.4|28
1750402500000|2025-06-20 06:55:00|11887.9|11885.9|11905.4|11903.4|11909.9|11907.9|11865.9|11863.9|21
1750402800000|2025-06-20 07:00:00|11908.9|11906.9|11908.9|11906.9|11908.9|11906.9|11908.9|11906.9|0
1750403400000|2025-06-20 07:10:00|11926.9|11924.9|11923.9|11921.9|11932.9|11930.9|11923.9|11921.9|66
1750403700000|2025-06-20 07:15:00|11923.4|11921.4|11927.4|11925.4|11931.9|11929.9|11915.9|11913.9|143
1750404000000|2025-06-20 07:20:00|11926.4|11924.4|11916.9|11914.9|11931.4|11929.4|11916.9|11914.9|126
1750404300000|2025-06-20 07:25:00|11917.4|11915.4|11930.4|11928.4|11933.9|11931.9|11916.4|11914.4|81
1750404600000|2025-06-20 07:30:00|11930.9|11928.9|11924.9|11922.9|11933.4|11931.4|11923.4|11921.4|103
1750404900000|2025-06-20 07:35:00|11925.4|11923.4|11939.4|11937.4|11941.9|11939.9|11925.4|11923.4|165
1750405200000|2025-06-20 07:40:00|11938.9|11936.9|11933.9|11931.9|11939.4|11937.4|11928.4|11926.4|160
1750405500000|2025-06-20 07:45:00|11933.4|11931.4|11937.4|11935.4|11937.4|11935.4|11926.4|11924.4|103
1750405800000|2025-06-20 07:50:00|11938.4|11936.4|11933.4|11931.4|11944.9|11942.9|11932.9|11930.9|133
1750406100000|2025-06-20 07:55:00|11933.9|11931.9|11939.9|11937.9|11942.4|11940.4|11933.9|11931.9|53
1750406400000|2025-06-20 08:00:00|11938.4|11936.4|11939.4|11937.4|11944.4|11942.4|11934.4|11932.4|114
1750406700000|2025-06-20 08:05:00|11940.4|11938.4|11943.9|11941.9|11945.9|11943.9|11939.9|11937.9|65
1750407000000|2025-06-20 08:10:00|11944.4|11942.4|11930.4|11928.4|11946.4|11944.4|11926.4|11924.4|146
1750407300000|2025-06-20 08:15:00|11929.9|11927.9|11925.4|11923.4|11932.4|11930.4|11922.9|11920.9|112
1750407600000|2025-06-20 08:20:00|11924.9|11922.9|11928.4|11926.4|11929.4|11927.4|11923.4|11921.4|63
1750407900000|2025-06-20 08:25:00|11927.9|11925.9|11928.9|11926.9|11930.4|11928.4|11922.9|11920.9|49
1750408200000|2025-06-20 08:30:00|11928.4|11926.4|11911.4|11909.4|11928.4|11926.4|11910.9|11908.9|107
1750408500000|2025-06-20 08:35:00|11912.4|11910.4|11915.4|11913.4|11917.4|11915.4|11910.4|11908.4|166
1750408800000|2025-06-20 08:40:00|11914.9|11912.9|11910.4|11908.4|11920.4|11918.4|11908.4|11906.4|91
1750409100000|2025-06-20 08:45:00|11909.9|11907.9|11908.4|11906.4|11914.4|11912.4|11906.4|11904.4|88
1750409400000|2025-06-20 08:50:00|11907.9|11905.9|11912.9|11910.9|11912.9|11910.9|11902.4|11900.4|71
1750409700000|2025-06-20 08:55:00|11912.4|11910.4|11912.4|11910.4|11914.9|11912.9|11908.9|11906.9|99
1750410000000|2025-06-20 09:00:00|11912.9|11910.9|11909.4|11907.4|11920.4|11918.4|11909.4|11907.4|100
1750410300000|2025-06-20 09:05:00|11910.4|11908.4|11925.4|11923.4|11925.4|11923.4|11904.9|11902.9|132
1750410600000|2025-06-20 09:10:00|11925.9|11923.9|11921.4|11919.4|11927.9|11925.9|11915.9|11913.9|114
1750410900000|2025-06-20 09:15:00|11921.9|11919.9|11921.4|11919.4|11923.9|11921.9|11918.4|11916.4|102
1750411200000|2025-06-20 09:20:00|11920.9|11918.9|11915.4|11913.4|11921.9|11919.9|11909.4|11907.4|59
1750411500000|2025-06-20 09:25:00|11916.4|11914.4|11918.4|11916.4|11919.4|11917.4|11912.9|11910.9|79
1750411800000|2025-06-20 09:30:00|11917.9|11915.9|11915.4|11913.4|11919.9|11917.9|11914.9|11912.9|47
1750412100000|2025-06-20 09:35:00|11915.9|11913.9|11917.4|11915.4|11920.9|11918.9|11909.9|11907.9|138
1750412400000|2025-06-20 09:40:00|11918.4|11916.4|11918.4|11916.4|11922.4|11920.4|11917.9|11915.9|64
1750412700000|2025-06-20 09:45:00|11917.9|11915.9|11919.9|11917.9|11919.9|11917.9|11912.4|11910.4|99
1750413000000|2025-06-20 09:50:00|11918.4|11916.4|11934.4|11932.4|11935.4|11933.4|11913.4|11911.4|228
1750413300000|2025-06-20 09:55:00|11934.9|11932.9|11931.4|11929.4|11937.4|11935.4|11928.4|11926.4|173
1750413600000|2025-06-20 10:00:00|11929.4|11927.4|11926.4|11924.4|11933.4|11931.4|11924.4|11922.4|65
1750413900000|2025-06-20 10:05:00|11927.4|11925.4|11918.9|11916.9|11927.4|11925.4|11917.4|11915.4|107
1750414200000|2025-06-20 10:10:00|11918.4|11916.4|11917.9|11915.9|11926.4|11924.4|11916.9|11914.9|77
1750414500000|2025-06-20 10:15:00|11916.9|11914.9|11914.9|11912.9|11918.4|11916.4|11909.4|11907.4|92
1750414800000|2025-06-20 10:20:00|11915.4|11913.4|11910.4|11908.4|11917.4|11915.4|11907.4|11905.4|54
1750415100000|2025-06-20 10:25:00|11912.9|11910.9|11911.4|11909.4|11914.9|11912.9|11907.9|11905.9|73
1750415400000|2025-06-20 10:30:00|11910.4|11908.4|11921.4|11919.4|11922.4|11920.4|11908.9|11906.9|89
1750415700000|2025-06-20 10:35:00|11920.9|11918.9|11922.4|11920.4|11924.9|11922.9|11916.4|11914.4|80
1750416000000|2025-06-20 10:40:00|11921.9|11919.9|11917.9|11915.9|11923.9|11921.9|11917.9|11915.9|37
1750416300000|2025-06-20 10:45:00|11918.4|11916.4|11923.4|11921.4|11923.4|11921.4|11916.4|11914.4|46
1750416600000|2025-06-20 10:50:00|11922.9|11920.9|11929.4|11927.4|11929.4|11927.4|11916.9|11914.9|39
1750416900000|2025-06-20 10:55:00|11928.4|11926.4|11926.4|11924.4|11932.9|11930.9|11924.4|11922.4|91
1750417200000|2025-06-20 11:00:00|11925.9|11923.9|11932.9|11930.9|11933.9|11931.9|11919.4|11917.4|85
1750417500000|2025-06-20 11:05:00|11932.4|11930.4|11928.4|11926.4|11938.4|11936.4|11925.9|11923.9|52
1750417800000|2025-06-20 11:10:00|11927.9|11925.9|11923.4|11921.4|11929.4|11927.4|11922.9|11920.9|83
1750418100000|2025-06-20 11:15:00|11922.9|11920.9|11921.4|11919.4|11926.4|11924.4|11920.4|11918.4|51
1750418400000|2025-06-20 11:20:00|11921.9|11919.9|11923.4|11921.4|11923.9|11921.9|11917.9|11915.9|51
1750418700000|2025-06-20 11:25:00|11922.9|11920.9|11924.4|11922.4|11926.4|11924.4|11921.9|11919.9|25
1750419000000|2025-06-20 11:30:00|11923.9|11921.9|11922.4|11920.4|11923.9|11921.9|11917.4|11915.4|70
1750419300000|2025-06-20 11:35:00|11921.9|11919.9|11921.4|11919.4|11926.4|11924.4|11919.4|11917.4|74
1750419600000|2025-06-20 11:40:00|11921.9|11919.9|11935.4|11933.4|11939.4|11937.4|11921.9|11919.9|202
1750419900000|2025-06-20 11:45:00|11936.4|11934.4|11952.9|11950.9|11960.4|11958.4|11936.4|11934.4|449
1750420200000|2025-06-20 11:50:00|11953.4|11951.4|11951.4|11949.4|11955.4|11953.4|11944.4|11942.4|117
1750420500000|2025-06-20 11:55:00|11949.9|11947.9|11940.4|11938.4|11951.4|11949.4|11939.4|11937.4|108
1750420800000|2025-06-20 12:00:00|11939.9|11937.9|11939.4|11937.4|11943.4|11941.4|11937.9|11935.9|73
1750421100000|2025-06-20 12:05:00|11938.9|11936.9|11943.4|11941.4|11946.4|11944.4|11937.4|11935.4|193
1750421400000|2025-06-20 12:10:00|11942.4|11940.4|11950.4|11948.4|11950.4|11948.4|11941.9|11939.9|158
1750421700000|2025-06-20 12:15:00|11950.9|11948.9|11956.4|11954.4|11956.9|11954.9|11950.4|11948.4|85
1750422000000|2025-06-20 12:20:00|11957.4|11955.4|11955.9|11953.9|11959.4|11957.4|11954.4|11952.4|102
1750422300000|2025-06-20 12:25:00|11956.4|11954.4|11963.4|11961.4|11966.4|11964.4|11956.4|11954.4|58
1750422600000|2025-06-20 12:30:00|11962.9|11960.9|11953.9|11951.9|11965.4|11963.4|11949.4|11947.4|122
1750422900000|2025-06-20 12:35:00|11953.4|11951.4|11943.9|11941.9|11953.4|11951.4|11940.4|11938.4|41
1750423200000|2025-06-20 12:40:00|11943.4|11941.4|11938.4|11936.4|11943.4|11941.4|11933.9|11931.9|90
1750423500000|2025-06-20 12:45:00|11939.4|11937.4|11940.4|11938.4|11941.9|11939.9|11936.4|11934.4|26
1750423800000|2025-06-20 12:50:00|11937.9|11935.9|11941.4|11939.4|11946.9|11944.9|11937.4|11935.4|110
1750424100000|2025-06-20 12:55:00|11940.9|11938.9|11941.4|11939.4|11947.4|11945.4|11937.4|11935.4|241
1750424400000|2025-06-20 13:00:00|11942.9|11940.9|11949.4|11947.4|11949.4|11947.4|11942.9|11940.9|152
1750424700000|2025-06-20 13:05:00|11949.9|11947.9|11945.4|11943.4|11949.9|11947.9|11943.4|11941.4|45
1750425000000|2025-06-20 13:10:00|11945.9|11943.9|11941.4|11939.4|11946.9|11944.9|11938.4|11936.4|27
1750425300000|2025-06-20 13:15:00|11941.9|11939.9|11938.4|11936.4|11942.4|11940.4|11934.4|11932.4|52
1750425600000|2025-06-20 13:20:00|11937.9|11935.9|11938.4|11936.4|11940.9|11938.9|11934.4|11932.4|41
1750425900000|2025-06-20 13:25:00|11937.9|11935.9|11937.4|11935.4|11946.4|11944.4|11934.4|11932.4|63
1750426200000|2025-06-20 13:30:00|11936.9|11934.9|11911.4|11909.4|11937.9|11935.9|11908.4|11906.4|185
1750426500000|2025-06-20 13:35:00|11911.9|11909.9|11903.4|11901.4|11914.4|11912.4|11898.4|11896.4|105
1750426800000|2025-06-20 13:40:00|11903.9|11901.9|11892.4|11890.4|11906.4|11904.4|11890.4|11888.4|163
1750427100000|2025-06-20 13:45:00|11893.4|11891.4|11885.4|11883.4|11897.9|11895.9|11880.4|11878.4|172
1750427400000|2025-06-20 13:50:00|11884.9|11882.9|11890.4|11888.4|11891.4|11889.4|11880.4|11878.4|211
1750427700000|2025-06-20 13:55:00|11891.9|11889.9|11897.9|11895.9|11897.9|11895.9|11883.4|11881.4|212
1750428000000|2025-06-20 14:00:00|11898.4|11896.4|11901.4|11899.4|11908.9|11906.9|11892.4|11890.4|327
1750428300000|2025-06-20 14:05:00|11898.4|11896.4|11894.4|11892.4|11900.9|11898.9|11893.4|11891.4|133
1750428600000|2025-06-20 14:10:00|11894.9|11892.9|11904.9|11902.9|11905.9|11903.9|11894.9|11892.9|291
1750428900000|2025-06-20 14:15:00|11905.4|11903.4|11909.4|11907.4|11911.4|11909.4|11899.9|11897.9|92
1750429200000|2025-06-20 14:20:00|11909.9|11907.9|11891.9|11889.9|11914.4|11912.4|11891.4|11889.4|93
1750429500000|2025-06-20 14:25:00|11891.4|11889.4|11895.4|11893.4|11897.9|11895.9|11886.4|11884.4|101
1750429800000|2025-06-20 14:30:00|11894.9|11892.9|11893.4|11891.4|11899.9|11897.9|11891.9|11889.9|107
1750430100000|2025-06-20 14:35:00|11892.9|11890.9|11893.4|11891.4|11894.9|11892.9|11889.9|11887.9|130
1750430400000|2025-06-20 14:40:00|11893.9|11891.9|11885.4|11883.4|11895.4|11893.4|11869.4|11867.4|241
1750430700000|2025-06-20 14:45:00|11884.4|11882.4|11880.4|11878.4|11884.4|11882.4|11874.4|11872.4|112
1750431000000|2025-06-20 14:50:00|11879.4|11877.4|11883.7|11881.7|11884.2|11882.2|11872.4|11870.4|113
1750431300000|2025-06-20 14:55:00|11883.2|11881.2|11888.2|11886.2|11891.2|11889.2|11882.7|11880.7|113
1750431600000|2025-06-20 15:00:00|11889.3|11887.3|11887.3|11885.3|11894.3|11892.3|11884.3|11882.3|111
1750431900000|2025-06-20 15:05:00|11887.8|11885.8|11892.3|11890.3|11896.8|11894.8|11887.3|11885.3|83
1750432200000|2025-06-20 15:10:00|11892.6|11890.6|11897.6|11895.6|11899.1|11897.1|11891.6|11889.6|290
1750432500000|2025-06-20 15:15:00|11898.1|11896.1|11898.6|11896.6|11901.6|11899.6|11897.6|11895.6|647
1750432800000|2025-06-20 15:20:00|11899.1|11897.1|11889.6|11887.6|11901.6|11899.6|11883.6|11881.6|529
1750433100000|2025-06-20 15:25:00|11891.6|11889.6|11875.6|11873.6|11892.6|11890.6|11864.1|11862.1|2386
1750433400000|2025-06-20 15:30:00|11872.6|11870.6|11875.6|11873.6|11877.6|11875.6|11866.1|11864.1|1706
1750433700000|2025-06-20 15:35:00|11876.1|11874.1|11884.6|11882.6|11888.1|11886.1|11875.1|11873.1|714
1750434000000|2025-06-20 15:40:00|11886.1|11884.1|11889.1|11887.1|11893.6|11891.6|11885.6|11883.6|451
1750434300000|2025-06-20 15:45:00|11889.6|11887.6|11892.1|11890.1|11895.1|11893.1|11884.1|11882.1|119
1750434600000|2025-06-20 15:50:00|11891.1|11889.1|11870.1|11868.1|11891.1|11889.1|11870.1|11868.1|155
1750434900000|2025-06-20 15:55:00|11869.1|11867.1|11863.6|11861.6|11871.6|11869.6|11862.1|11860.1|119
1750435200000|2025-06-20 16:00:00|11863.1|11861.1|11859.6|11857.6|11868.1|11866.1|11854.6|11852.6|60
1750435500000|2025-06-20 16:05:00|11859.1|11857.1|11863.6|11861.6|11866.1|11864.1|11858.1|11856.1|66
1750435800000|2025-06-20 16:10:00|11863.1|11861.1|11856.6|11854.6|11869.6|11867.6|11856.1|11854.1|71
1750436100000|2025-06-20 16:15:00|11857.1|11855.1|11865.6|11863.6|11865.6|11863.6|11853.6|11851.6|53
1750436400000|2025-06-20 16:20:00|11865.1|11863.1|11865.1|11863.1|11866.1|11864.1|11859.6|11857.6|433
1750436700000|2025-06-20 16:25:00|11866.1|11864.1|11865.6|11863.6|11869.1|11867.1|11863.1|11861.1|32
1750437000000|2025-06-20 16:30:00|11866.1|11864.1|11866.1|11864.1|11867.1|11865.1|11861.6|11859.6|28
1750437300000|2025-06-20 16:35:00|11866.6|11864.6|11869.6|11867.6|11871.6|11869.6|11866.1|11864.1|65
1750437600000|2025-06-20 16:40:00|11870.1|11868.1|11862.6|11860.6|11873.6|11871.6|11862.1|11860.1|117
1750437900000|2025-06-20 16:45:00|11862.1|11860.1|11854.6|11852.6|11863.1|11861.1|11853.1|11851.1|56
1750438200000|2025-06-20 16:50:00|11854.1|11852.1|11859.6|11857.6|11860.1|11858.1|11849.1|11847.1|31
1750438500000|2025-06-20 16:55:00|11860.1|11858.1|11856.1|11854.1|11864.1|11862.1|11852.6|11850.6|91
1750438800000|2025-06-20 17:00:00|11855.6|11853.6|11852.1|11850.1|11863.6|11861.6|11851.1|11849.1|30
1750439100000|2025-06-20 17:05:00|11851.6|11849.6|11848.6|11846.6|11852.6|11850.6|11847.6|11845.6|28
1750439400000|2025-06-20 17:10:00|11848.1|11846.1|11840.1|11838.1|11848.1|11846.1|11839.6|11837.6|40
1750439700000|2025-06-20 17:15:00|11839.6|11837.6|11833.6|11831.6|11846.1|11844.1|11831.6|11829.6|59
1750440000000|2025-06-20 17:20:00|11833.1|11831.1|11825.6|11823.6|11837.6|11835.6|11825.1|11823.1|22
1750440300000|2025-06-20 17:25:00|11826.1|11824.1|11816.1|11814.1|11830.6|11828.6|11814.6|11812.6|43
1750440600000|2025-06-20 17:30:00|11815.6|11813.6|11811.1|11809.1|11816.6|11814.6|11808.1|11806.1|47
1750440900000|2025-06-20 17:35:00|11810.6|11808.6|11810.6|11808.6|11815.1|11813.1|11807.6|11805.6|27
1750441200000|2025-06-20 17:40:00|11811.1|11809.1|11813.1|11811.1|11819.1|11817.1|11809.6|11807.6|25
1750441500000|2025-06-20 17:45:00|11812.6|11810.6|11817.6|11815.6|11821.1|11819.1|11812.6|11810.6|16
1750441800000|2025-06-20 17:50:00|11818.1|11816.1|11817.6|11815.6|11820.1|11818.1|11813.1|11811.1|35
1750442100000|2025-06-20 17:55:00|11818.1|11816.1|11822.1|11820.1|11824.6|11822.6|11818.1|11816.1|35
1750442400000|2025-06-20 18:00:00|11820.6|11818.6|11824.1|11822.1|11825.1|11823.1|11818.6|11816.6|20
1750442700000|2025-06-20 18:05:00|11824.6|11822.6|11823.1|11821.1|11824.6|11822.6|11818.1|11816.1|17
1750443000000|2025-06-20 18:10:00|11823.6|11821.6|11824.1|11822.1|11827.1|11825.1|11822.6|11820.6|18
1750443300000|2025-06-20 18:15:00|11823.6|11821.6|11833.1|11831.1|11833.1|11831.1|11823.1|11821.1|24
1750443600000|2025-06-20 18:20:00|11833.6|11831.6|11835.6|11833.6|11835.6|11833.6|11831.1|11829.1|6
1750443900000|2025-06-20 18:25:00|11835.1|11833.1|11832.1|11830.1|11835.6|11833.6|11830.1|11828.1|11
1750444200000|2025-06-20 18:30:00|11832.6|11830.6|11837.1|11835.1|11838.1|11836.1|11831.6|11829.6|35
1750444500000|2025-06-20 18:35:00|11836.6|11834.6|11836.6|11834.6|11839.6|11837.6|11834.1|11832.1|30
1750444800000|2025-06-20 18:40:00|11835.6|11833.6|11831.6|11829.6|11837.6|11835.6|11831.1|11829.1|32
1750445100000|2025-06-20 18:45:00|11831.1|11829.1|11830.6|11828.6|11836.1|11834.1|11829.1|11827.1|29
1750445400000|2025-06-20 18:50:00|11830.1|11828.1|11826.6|11824.6|11830.1|11828.1|11824.6|11822.6|31
1750445700000|2025-06-20 18:55:00|11827.1|11825.1|11816.6|11814.6|11827.1|11825.1|11812.1|11810.1|46
1750446000000|2025-06-20 19:00:00|11817.1|11815.1|11817.6|11815.6|11822.6|11820.6|11814.6|11812.6|59
1750446300000|2025-06-20 19:05:00|11817.1|11815.1|11818.1|11816.1|11822.6|11820.6|11814.6|11812.6|44
1750446600000|2025-06-20 19:10:00|11818.6|11816.6|11818.6|11816.6|11822.1|11820.1|11816.6|11814.6|36
1750446900000|2025-06-20 19:15:00|11818.1|11816.1|11821.6|11819.6|11822.1|11820.1|11817.1|11815.1|27
1750447200000|2025-06-20 19:20:00|11821.1|11819.1|11819.6|11817.6|11823.1|11821.1|11818.6|11816.6|39
1750447500000|2025-06-20 19:25:00|11819.1|11817.1|11817.1|11815.1|11820.1|11818.1|11814.6|11812.6|32
1750447800000|2025-06-20 19:30:00|11817.6|11815.6|11820.1|11818.1|11820.1|11818.1|11815.1|11813.1|51
1750448100000|2025-06-20 19:35:00|11819.6|11817.6|11820.1|11818.1|11826.6|11824.6|11815.6|11813.6|71
1750448400000|2025-06-20 19:40:00|11820.6|11818.6|11825.6|11823.6|11826.1|11824.1|11818.6|11816.6|57
1750448700000|2025-06-20 19:45:00|11825.1|11823.1|11820.6|11818.6|11825.1|11823.1|11819.6|11817.6|31
1750449000000|2025-06-20 19:50:00|11821.1|11819.1|11819.6|11817.6|11828.6|11826.6|11811.1|11809.1|221
1750449300000|2025-06-20 19:55:00|11819.1|11817.1|11822.6|11816.6|11826.6|11824.6|11819.1|11815.9|109
1750449600000|2025-06-20 20:00:00|11821.7|11815.7|11831.4|11825.4|11838.4|11832.4|11821.7|11815.7|0
1750449900000|2025-06-20 20:05:00|11831.3|11825.3|11827.6|11821.6|11832.3|11826.3|11826.9|11820.9|0
1750450200000|2025-06-20 20:10:00|11827.9|11821.9|11828.2|11822.2|11829.2|11823.2|11824.5|11818.5|0
1750450500000|2025-06-20 20:15:00|11827.9|11821.9|11826.4|11820.4|11829.2|11823.2|11826.4|11820.4|0
1750450800000|2025-06-20 20:20:00|11826.1|11820.1|11825.6|11819.6|11828.2|11822.2|11824.5|11818.5|0
1750451100000|2025-06-20 20:25:00|11825.5|11819.5|11829.2|11823.2|11830|11824|11825.1|11819.1|0
1750451400000|2025-06-20 20:30:00|11828.9|11822.9|11831|11825|11832|11826|11828.2|11822.2|0
1750451700000|2025-06-20 20:35:00|11830.7|11824.7|11830.7|11824.7|11831.7|11825.7|11830|11824|0
1750452000000|2025-06-20 20:40:00|11830.6|11824.6|11830.6|11824.6|11830.6|11824.6|11829.5|11823.5|0
1750452300000|2025-06-20 20:45:00|11830.7|11824.7|11830.7|11824.7|11831.7|11825.7|11830.3|11824.3|0
1750452600000|2025-06-20 20:50:00|11831|11825|11831.3|11825.3|11832.5|11826.5|11830.7|11824.7|0
1750452900000|2025-06-20 20:55:00|11831.4|11825.4|11831.4|11825.4|11832.3|11826.3|11830.7|11824.7|0
1750629600000|2025-06-22 22:00:00|11787.8|11781.8|11786.8|11780.8|11791.5|11785.5|11781.7|11775.7|0
1750629900000|2025-06-22 22:05:00|11786.7|11780.7|11793.2|11787.2|11795.1|11789.1|11780.3|11774.3|0
1750630200000|2025-06-22 22:10:00|11793.3|11787.3|11791.8|11785.8|11798.5|11792.5|11790.8|11784.8|0
1750630500000|2025-06-22 22:15:00|11791.5|11785.5|11793.2|11787.2|11796.5|11790.5|11789.5|11783.5|0
1750630800000|2025-06-22 22:20:00|11793.3|11787.3|11791.2|11785.2|11793.5|11787.5|11788.4|11782.4|0
1750631100000|2025-06-22 22:25:00|11791.3|11785.3|11796.1|11790.1|11798.9|11792.9|11791.3|11785.3|0
1750631400000|2025-06-22 22:30:00|11795.8|11789.8|11798.2|11792.2|11801.8|11795.8|11795.8|11789.8|0
1750631700000|2025-06-22 22:35:00|11798.3|11792.3|11808.2|11802.2|11808.2|11802.2|11797.4|11791.4|0
1750632000000|2025-06-22 22:40:00|11808.3|11802.3|11803|11797|11808.3|11802.3|11801.8|11795.8|0
1750632300000|2025-06-22 22:45:00|11803.2|11797.2|11800.7|11794.7|11803.6|11797.6|11799.8|11793.8|0
1750632600000|2025-06-22 22:50:00|11800.5|11794.5|11800.8|11794.8|11802.9|11796.9|11800.1|11794.1|0
1750632900000|2025-06-22 22:55:00|11800.7|11794.7|11802.1|11796.1|11804.6|11798.6|11798|11792|0
1750633200000|2025-06-22 23:00:00|11802|11796|11798.2|11792.2|11802.9|11796.9|11798|11792|0
1750633500000|2025-06-22 23:05:00|11798.3|11792.3|11796.7|11790.7|11800.1|11794.1|11796.3|11790.3|0
1750633800000|2025-06-22 23:10:00|11796.1|11790.1|11797.6|11791.6|11799|11793|11795.1|11789.1|0
1750634100000|2025-06-22 23:15:00|11797.7|11791.7|11797.7|11791.7|11798.9|11792.9|11795.1|11789.1|0
1750634400000|2025-06-22 23:20:00|11797.9|11791.9|11799.2|11793.2|11799.3|11793.3|11794.3|11788.3|0
1750634700000|2025-06-22 23:25:00|11799.3|11793.3|11800.5|11794.5|11801.1|11795.1|11798.5|11792.5|0
1750635000000|2025-06-22 23:30:00|11800.4|11794.4|11801.6|11795.6|11803.2|11797.2|11798.8|11792.8|0
1750635300000|2025-06-22 23:35:00|11801.3|11795.3|11798|11792|11801.3|11795.3|11797.7|11791.7|0
1750635600000|2025-06-22 23:40:00|11798.2|11792.2|11798.6|11792.6|11799|11793|11797.6|11791.6|0
1750635900000|2025-06-22 23:45:00|11798.5|11792.5|11799.5|11793.5|11799.8|11793.8|11797|11791|0
1750636200000|2025-06-22 23:50:00|11799.3|11793.3|11801.1|11795.1|11802.2|11796.2|11799.3|11793.3|0
1750636500000|2025-06-22 23:55:00|11801.3|11795.3|11800.1|11794.1|11801.3|11795.3|11798.2|11792.2|0
1750636800000|2025-06-23 00:00:00|11800.2|11794.2|11792.6|11786.6|11800.4|11794.4|11791.7|11785.7|0
1750637100000|2025-06-23 00:05:00|11792.5|11786.5|11796.2|11790.2|11799.3|11793.3|11789.7|11783.7|0
1750637400000|2025-06-23 00:10:00|11796|11790|11798.7|11792.7|11799.2|11793.2|11792.9|11786.9|0
1750637700000|2025-06-23 00:15:00|11798.9|11792.9|11786.2|11780.2|11798.9|11792.9|11786.1|11780.1|0
1750638000000|2025-06-23 00:20:00|11784.7|11778.7|11784.6|11778.6|11784.8|11778.8|11769.8|11763.8|0
1750638300000|2025-06-23 00:25:00|11786|11780|11788.9|11782.9|11791.8|11785.8|11784.6|11778.6|0
1750638600000|2025-06-23 00:30:00|11788.8|11782.8|11793.1|11787.1|11793.1|11787.1|11787.4|11781.4|0
1750638900000|2025-06-23 00:35:00|11793.2|11787.2|11797.5|11791.5|11800.3|11794.3|11793.1|11787.1|0
1750639200000|2025-06-23 00:40:00|11796.8|11790.8|11799.6|11793.6|11800.4|11794.4|11796.7|11790.7|0
1750639500000|2025-06-23 00:45:00|11800.3|11794.3|11803.2|11797.2|11806.1|11800.1|11800.3|11794.3|0
1750639800000|2025-06-23 00:50:00|11802.5|11796.5|11804.6|11798.6|11806.1|11800.1|11799.6|11793.6|0
1750640100000|2025-06-23 00:55:00|11806.1|11800.1|11807.4|11801.4|11807.5|11801.5|11804.6|11798.6|0
1750640400000|2025-06-23 01:00:00|11807.5|11801.5|11806.7|11800.7|11807.5|11801.5|11803.1|11797.1|0
1750640700000|2025-06-23 01:05:00|11806|11800|11810.4|11804.4|11810.4|11804.4|11804.5|11798.5|0
1750641000000|2025-06-23 01:10:00|11811.8|11805.8|11810.4|11804.4|11813.3|11807.3|11808.9|11802.9|0
1750641300000|2025-06-23 01:15:00|11809.6|11803.6|11803.1|11797.1|11810.4|11804.4|11803.1|11797.1|0
1750641600000|2025-06-23 01:20:00|11802.4|11796.4|11800.3|11794.3|11803.1|11797.1|11799.6|11793.6|0
1750641900000|2025-06-23 01:25:00|11800.2|11794.2|11798.8|11792.8|11800.3|11794.3|11795.3|11789.3|0
1750642200000|2025-06-23 01:30:00|11796.7|11790.7|11804.6|11798.6|11804.6|11798.6|11796.7|11790.7|0
1750642500000|2025-06-23 01:35:00|11806.7|11800.7|11806|11800|11807.4|11801.4|11804.5|11798.5|0
1750642800000|2025-06-23 01:40:00|11806.7|11800.7|11808.8|11802.8|11808.9|11802.9|11806.7|11800.7|0
1750643100000|2025-06-23 01:45:00|11808.9|11802.9|11810.3|11804.3|11811.7|11805.7|11808.8|11802.8|0
1750643400000|2025-06-23 01:50:00|11809.6|11803.6|11810.3|11804.3|11810.3|11804.3|11808.9|11802.9|0
1750643700000|2025-06-23 01:55:00|11809.6|11803.6|11809|11803|11810.4|11804.4|11804.6|11798.6|0
1750644000000|2025-06-23 02:00:00|11808.3|11802.3|11809|11803|11811.9|11805.9|11807.5|11801.5|0
1750644300000|2025-06-23 02:05:00|11808.3|11802.3|11809|11803|11809|11803|11808.3|11802.3|0
1750644600000|2025-06-23 02:10:00|11809.1|11803.1|11809.1|11803.1|11810.5|11804.5|11809|11803|0
1750644900000|2025-06-23 02:15:00|11810.5|11804.5|11809.1|11803.1|11812|11806|11807.7|11801.7|0
1750645200000|2025-06-23 02:20:00|11809.8|11803.8|11805.5|11799.5|11810.5|11804.5|11805.5|11799.5|0
1750645500000|2025-06-23 02:25:00|11806.2|11800.2|11807.7|11801.7|11807.7|11801.7|11804.8|11798.8|0
1750645800000|2025-06-23 02:30:00|11806.2|11800.2|11805.6|11799.6|11807.7|11801.7|11804.8|11798.8|0
1750646100000|2025-06-23 02:35:00|11804.8|11798.8|11809.2|11803.2|11809.2|11803.2|11804.8|11798.8|0
1750646400000|2025-06-23 02:40:00|11810.6|11804.6|11812|11806|11813.5|11807.5|11810.6|11804.6|0
1750646700000|2025-06-23 02:45:00|11811.3|11805.3|11809.1|11803.1|11811.3|11805.3|11809|11803|0
1750647000000|2025-06-23 02:50:00|11809|11803|11810.5|11804.5|11811.9|11805.9|11809|11803|0
1750647300000|2025-06-23 02:55:00|11812|11806|11810.5|11804.5|11812|11806|11810.5|11804.5|0
1750647600000|2025-06-23 03:00:00|11810.6|11804.6|11809.1|11803.1|11810.6|11804.6|11809.1|11803.1|0
1750647900000|2025-06-23 03:05:00|11809.9|11803.9|11809.2|11803.2|11810.6|11804.6|11809.1|11803.1|0
1750648200000|2025-06-23 03:10:00|11810.6|11804.6|11809.1|11803.1|11810.6|11804.6|11807.7|11801.7|0
1750648500000|2025-06-23 03:15:00|11809.2|11803.2|11809.2|11803.2|11809.9|11803.9|11809.1|11803.1|0
1750648800000|2025-06-23 03:20:00|11809.1|11803.1|11806.3|11800.3|11809.2|11803.2|11806.3|11800.3|0
1750649100000|2025-06-23 03:25:00|11804.9|11798.9|11804.9|11798.9|11804.9|11798.9|11803.4|11797.4|0
1750649400000|2025-06-23 03:30:00|11806.3|11800.3|11806.3|11800.3|11806.3|11800.3|11805.6|11799.6|0
1750649700000|2025-06-23 03:35:00|11807.8|11801.8|11807.8|11801.8|11807.8|11801.8|11804.9|11798.9|0
1750650000000|2025-06-23 03:40:00|11809.2|11803.2|11809.2|11803.2|11810.6|11804.6|11809.2|11803.2|0
1750650300000|2025-06-23 03:45:00|11809.9|11803.9|11810.6|11804.6|11812.1|11806.1|11809.9|11803.9|0
1750650600000|2025-06-23 03:50:00|11809.2|11803.2|11809.2|11803.2|11809.2|11803.2|11807.7|11801.7|0
1750650900000|2025-06-23 03:55:00|11807.7|11801.7|11810.6|11804.6|11810.6|11804.6|11807.7|11801.7|0
1750651200000|2025-06-23 04:00:00|11809.2|11803.2|11809.2|11803.2|11810.6|11804.6|11809.2|11803.2|0
1750651500000|2025-06-23 04:05:00|11808.5|11802.5|11809.2|11803.2|11809.2|11803.2|11807.7|11801.7|0
1750651800000|2025-06-23 04:10:00|11807.7|11801.7|11806.3|11800.3|11807.7|11801.7|11806.3|11800.3|0
1750652100000|2025-06-23 04:15:00|11804.9|11798.9|11806.4|11800.4|11806.4|11800.4|11804.9|11798.9|0
1750652400000|2025-06-23 04:20:00|11807.8|11801.8|11803.5|11797.5|11809.3|11803.3|11803.5|11797.5|0
1750652700000|2025-06-23 04:25:00|11804.2|11798.2|11802.1|11796.1|11805|11799|11802.1|11796.1|0
1750653000000|2025-06-23 04:30:00|11801.4|11795.4|11800.6|11794.6|11803.5|11797.5|11800.6|11794.6|0
1750653300000|2025-06-23 04:35:00|11802|11796|11800.7|11794.7|11803.5|11797.5|11800.6|11794.6|0
1750653600000|2025-06-23 04:40:00|11802.1|11796.1|11802.1|11796.1|11803.5|11797.5|11800.7|11794.7|0
1750653900000|2025-06-23 04:45:00|11803.5|11797.5|11802.7|11796.7|11803.5|11797.5|11800.6|11794.6|0
1750654200000|2025-06-23 04:50:00|11802|11796|11804.9|11798.9|11804.9|11798.9|11802|11796|0
1750654500000|2025-06-23 04:55:00|11803.5|11797.5|11802.1|11796.1|11803.5|11797.5|11802.1|11796.1|0
1750654800000|2025-06-23 05:00:00|11803.5|11797.5|11805|11799|11806.4|11800.4|11803.5|11797.5|0
1750655100000|2025-06-23 05:05:00|11804.9|11798.9|11806.5|11800.5|11806.6|11800.6|11804.9|11798.9|0
1750655400000|2025-06-23 05:10:00|11806.6|11800.6|11811.6|11805.6|11812.4|11806.4|11806.5|11800.5|0
1750655700000|2025-06-23 05:15:00|11812.3|11806.3|11810.9|11804.9|11813.8|11807.8|11810.9|11804.9|0
1750656000000|2025-06-23 05:20:00|11810.2|11804.2|11808|11802|11810.2|11804.2|11807.2|11801.2|0
1750656300000|2025-06-23 05:25:00|11808.7|11802.7|11808|11802|11809.4|11803.4|11806.5|11800.5|0
1750656600000|2025-06-23 05:30:00|11807.3|11801.3|11805.8|11799.8|11807.3|11801.3|11803.7|11797.7|0
1750656900000|2025-06-23 05:35:00|11805.1|11799.1|11805.1|11799.1|11805.2|11799.2|11803.7|11797.7|0
1750657200000|2025-06-23 05:40:00|11803.7|11797.7|11808|11802|11808.7|11802.7|11803.7|11797.7|0
1750657500000|2025-06-23 05:45:00|11808.7|11802.7|11813.7|11807.7|11814.4|11808.4|11808|11802|0
1750657800000|2025-06-23 05:50:00|11813|11807|11815.8|11809.8|11815.8|11809.8|11812.2|11806.2|0
1750658100000|2025-06-23 05:55:00|11816.5|11810.5|11817|11811|11820.7|11814.7|11812.2|11806.2|0
1750658400000|2025-06-23 06:00:00|11815.6|11809.6|11810.1|11808.1|11819.1|11817.1|11802.6|11800.6|90
1750658700000|2025-06-23 06:05:00|11810.6|11808.6|11792.1|11790.1|11810.6|11808.6|11790.1|11788.1|117
1750659000000|2025-06-23 06:10:00|11793.1|11791.1|11794.6|11792.6|11796.6|11794.6|11789.6|11787.6|45
1750659300000|2025-06-23 06:15:00|11795.1|11793.1|11790.6|11788.6|11796.1|11794.1|11788.6|11786.6|16
1750659600000|2025-06-23 06:20:00|11789.6|11787.6|11776.6|11774.6|11791.1|11789.1|11773.1|11771.1|35
1750659900000|2025-06-23 06:25:00|11777.6|11775.6|11784.1|11782.1|11786.6|11784.6|11776.1|11774.1|74
1750660200000|2025-06-23 06:30:00|11784.6|11782.6|11787.1|11785.1|11789.1|11787.1|11782.6|11780.6|26
1750660500000|2025-06-23 06:35:00|11787.6|11785.6|11786.6|11784.6|11788.6|11786.6|11775.1|11773.1|67
1750660800000|2025-06-23 06:40:00|11787.1|11785.1|11794.1|11792.1|11794.6|11792.6|11786.6|11784.6|56
1750661100000|2025-06-23 06:45:00|11793.6|11791.6|11793.6|11791.6|11794.6|11792.6|11789.6|11787.6|26
1750661400000|2025-06-23 06:50:00|11794.1|11792.1|11798.6|11796.6|11803.6|11801.6|11790.1|11788.1|48
1750661700000|2025-06-23 06:55:00|11799.1|11797.1|11807.1|11805.1|11808.6|11806.6|11794.1|11792.1|246
1750662000000|2025-06-23 07:00:00|11815.6|11813.6|11828.6|11826.6|11830.1|11828.1|11811.1|11809.1|705
1750662300000|2025-06-23 07:05:00|11825.6|11823.6|11832.1|11830.1|11832.1|11830.1|11811.1|11809.1|271
1750662600000|2025-06-23 07:10:00|11832.6|11830.6|11853.6|11851.6|11856.1|11854.1|11831.6|11829.6|252
1750662900000|2025-06-23 07:15:00|11853.1|11851.1|11838.6|11836.6|11853.1|11851.1|11833.6|11831.6|243
1750663200000|2025-06-23 07:20:00|11838|11836|11836|11834|11847.5|11845.5|11830.5|11828.5|241
1750663500000|2025-06-23 07:25:00|11835.5|11833.5|11853.5|11851.5|11853.5|11851.5|11834|11832|152
1750663800000|2025-06-23 07:30:00|11853.6|11851.6|11863.6|11861.6|11864.1|11862.1|11847.1|11845.1|228
1750664100000|2025-06-23 07:35:00|11864.1|11862.1|11865.1|11863.1|11872.1|11870.1|11861.6|11859.6|109
1750664400000|2025-06-23 07:40:00|11865.6|11863.6|11883.6|11881.6|11885.6|11883.6|11860.6|11858.6|159
1750664700000|2025-06-23 07:45:00|11883.1|11881.1|11874.1|11872.1|11884.6|11882.6|11874.1|11872.1|94
1750665000000|2025-06-23 07:50:00|11873.5|11871.5|11882|11880|11886.5|11884.5|11869.5|11867.5|157
1750665300000|2025-06-23 07:55:00|11882.5|11880.5|11893|11891|11897|11895|11880|11878|201
1750665600000|2025-06-23 08:00:00|11892.4|11890.4|11891.4|11889.4|11901.4|11899.4|11880.9|11878.9|195
1750665900000|2025-06-23 08:05:00|11890.4|11888.4|11905.4|11903.4|11911.9|11909.9|11885.9|11883.9|151
1750666200000|2025-06-23 08:10:00|11905.3|11903.3|11905.3|11903.3|11916.3|11914.3|11901.8|11899.8|141
1750666500000|2025-06-23 08:15:00|11904.8|11902.8|11900.3|11898.3|11905.3|11903.3|11893.3|11891.3|141
1750666800000|2025-06-23 08:20:00|11900|11898|11902.5|11900.5|11911.5|11909.5|11899|11897|96
1750667100000|2025-06-23 08:25:00|11902|11900|11894.5|11892.5|11906.5|11904.5|11894.5|11892.5|59
1750667400000|2025-06-23 08:30:00|11894.8|11892.8|11884.3|11882.3|11896.3|11894.3|11883.3|11881.3|58
1750667700000|2025-06-23 08:35:00|11883.8|11881.8|11901.3|11899.3|11901.8|11899.8|11882.3|11880.3|226
1750668000000|2025-06-23 08:40:00|11901.8|11899.8|11901.3|11899.3|11904.8|11902.8|11897.3|11895.3|44
1750668300000|2025-06-23 08:45:00|11901.8|11899.8|11898.3|11896.3|11904.3|11902.3|11894.8|11892.8|37
1750668600000|2025-06-23 08:50:00|11898|11896|11891|11889|11900.5|11898.5|11885.5|11883.5|60
1750668900000|2025-06-23 08:55:00|11891.5|11889.5|11894.5|11892.5|11897|11895|11891.5|11889.5|71
1750669200000|2025-06-23 09:00:00|11894.8|11892.8|11885.8|11883.8|11895.3|11893.3|11885.8|11883.8|72
1750669500000|2025-06-23 09:05:00|11885.3|11883.3|11882.8|11880.8|11888.8|11886.8|11881.8|11879.8|90
1750669800000|2025-06-23 09:10:00|11883.5|11881.5|11891|11889|11899|11897|11883|11881|94
1750670100000|2025-06-23 09:15:00|11891.5|11889.5|11878|11876|11891.5|11889.5|11872|11870|100
1750670400000|2025-06-23 09:20:00|11877.3|11875.3|11884.3|11882.3|11889.3|11887.3|11877.3|11875.3|89
1750670700000|2025-06-23 09:25:00|11883.8|11881.8|11868.3|11866.3|11883.8|11881.8|11867.8|11865.8|72
1750671000000|2025-06-23 09:30:00|11868|11866|11868|11866|11873.5|11871.5|11867.5|11865.5|83
1750671300000|2025-06-23 09:35:00|11867.5|11865.5|11871.5|11869.5|11872.5|11870.5|11865.5|11863.5|60
1750671600000|2025-06-23 09:40:00|11871.7|11869.7|11877.7|11875.7|11883.7|11881.7|11871.7|11869.7|103
1750671900000|2025-06-23 09:45:00|11877.2|11875.2|11873.7|11871.7|11881.7|11879.7|11871.7|11869.7|95
1750672200000|2025-06-23 09:50:00|11874.1|11872.1|11876.1|11874.1|11879.1|11877.1|11871.1|11869.1|69
1750672500000|2025-06-23 09:55:00|11875.6|11873.6|11876.1|11874.1|11878.6|11876.6|11873.1|11871.1|58
1750672800000|2025-06-23 10:00:00|11875.6|11873.6|11873.6|11871.6|11878.6|11876.6|11862.6|11860.6|110
1750673100000|2025-06-23 10:05:00|11874.6|11872.6|11879.6|11877.6|11886.6|11884.6|11873.1|11871.1|71
1750673400000|2025-06-23 10:10:00|11879.4|11877.4|11889.4|11887.4|11893.4|11891.4|11876.4|11874.4|171
1750673700000|2025-06-23 10:15:00|11888.9|11886.9|11885.4|11883.4|11892.4|11890.4|11880.4|11878.4|50
1750674000000|2025-06-23 10:20:00|11886.1|11884.1|11886.6|11884.6|11888.6|11886.6|11883.1|11881.1|54
1750674300000|2025-06-23 10:25:00|11887.1|11885.1|11887.1|11885.1|11890.6|11888.6|11886.1|11884.1|46
1750674600000|2025-06-23 10:30:00|11885.8|11883.8|11880.8|11878.8|11885.8|11883.8|11877.3|11875.3|75
1750674900000|2025-06-23 10:35:00|11881.3|11879.3|11880.3|11878.3|11884.8|11882.8|11877.8|11875.8|76
1750675200000|2025-06-23 10:40:00|11880.5|11878.5|11870|11868|11881.5|11879.5|11866|11864|95
1750675500000|2025-06-23 10:45:00|11870.5|11868.5|11869|11867|11873|11871|11866.5|11864.5|56
1750675800000|2025-06-23 10:50:00|11870.3|11868.3|11876.8|11874.8|11879.8|11877.8|11869.8|11867.8|53
1750676100000|2025-06-23 10:55:00|11876.3|11874.3|11870.3|11868.3|11876.8|11874.8|11868.3|11866.3|99
1750676400000|2025-06-23 11:00:00|11869.6|11867.6|11873.6|11871.6|11875.1|11873.1|11866.1|11864.1|91
1750676700000|2025-06-23 11:05:00|11873.1|11871.1|11862.6|11860.6|11877.1|11875.1|11862.1|11860.1|79
1750677000000|2025-06-23 11:10:00|11863.5|11861.5|11863.5|11861.5|11867|11865|11859.5|11857.5|554
1750677300000|2025-06-23 11:15:00|11862.5|11860.5|11861.5|11859.5|11864.5|11862.5|11857.5|11855.5|65
1750677600000|2025-06-23 11:20:00|11861.6|11859.6|11857.6|11855.6|11863.6|11861.6|11855.6|11853.6|65
1750677900000|2025-06-23 11:25:00|11857.1|11855.1|11852.6|11850.6|11857.1|11855.1|11848.6|11846.6|44
1750678200000|2025-06-23 11:30:00|11852.4|11850.4|11851.4|11849.4|11853.4|11851.4|11849.9|11847.9|60
1750678500000|2025-06-23 11:35:00|11851.9|11849.9|11857.9|11855.9|11857.9|11855.9|11847.4|11845.4|66
1750678800000|2025-06-23 11:40:00|11857.5|11855.5|11851|11849|11857.5|11855.5|11848|11846|75
1750679100000|2025-06-23 11:45:00|11851.5|11849.5|11841|11839|11852|11850|11826.5|11824.5|141
1750679400000|2025-06-23 11:50:00|11840.5|11838.5|11840.5|11838.5|11843.5|11841.5|11833.5|11831.5|78
1750679700000|2025-06-23 11:55:00|11841|11839|11852|11850|11853|11851|11841|11839|60
1750680000000|2025-06-23 12:00:00|11851.1|11849.1|11856.6|11854.6|11861.6|11859.6|11851.1|11849.1|82
1750680300000|2025-06-23 12:05:00|11857.1|11855.1|11851.6|11849.6|11858.6|11856.6|11846.1|11844.1|81
1750680600000|2025-06-23 12:10:00|11851.8|11849.8|11858.8|11856.8|11861.3|11859.3|11851.3|11849.3|61
1750680900000|2025-06-23 12:15:00|11859.3|11857.3|11858.8|11856.8|11863.3|11861.3|11855.3|11853.3|71
1750681200000|2025-06-23 12:20:00|11858.4|11856.4|11864.4|11862.4|11864.4|11862.4|11857.4|11855.4|1098
1750681500000|2025-06-23 12:25:00|11864.9|11862.9|11856.4|11854.4|11869.9|11867.9|11856.4|11854.4|49
1750681800000|2025-06-23 12:30:00|11857.1|11855.1|11861.1|11859.1|11863.1|11861.1|11855.1|11853.1|71
1750682100000|2025-06-23 12:35:00|11861.6|11859.6|11862.6|11860.6|11864.1|11862.1|11858.6|11856.6|72
1750682400000|2025-06-23 12:40:00|11861.3|11859.3|11865.8|11863.8|11869.3|11867.3|11860.8|11858.8|54
1750682700000|2025-06-23 12:45:00|11862.8|11860.8|11870.8|11868.8|11870.8|11868.8|11862.8|11860.8|82
1750683000000|2025-06-23 12:50:00|11871.3|11869.3|11871.8|11869.8|11876.8|11874.8|11868.8|11866.8|127
1750683300000|2025-06-23 12:55:00|11872.8|11870.8|11873.8|11871.8|11876.8|11874.8|11871.3|11869.3|66
1750683600000|2025-06-23 13:00:00|11873.6|11871.6|11859.6|11857.6|11873.6|11871.6|11859.1|11857.1|62
1750683900000|2025-06-23 13:05:00|11858.6|11856.6|11847.1|11845.1|11858.6|11856.6|11845.1|11843.1|230
1750684200000|2025-06-23 13:10:00|11848.5|11846.5|11842.5|11840.5|11849.5|11847.5|11842|11840|65
1750684500000|2025-06-23 13:15:00|11842|11840|11844.5|11842.5|11847|11845|11837|11835|67
1750684800000|2025-06-23 13:20:00|11844.4|11842.4|11845.4|11843.4|11848.9|11846.9|11841.9|11839.9|66
1750685100000|2025-06-23 13:25:00|11844.9|11842.9|11832.9|11830.9|11847.4|11845.4|11832.9|11830.9|1115
1750685400000|2025-06-23 13:30:00|11832.4|11830.4|11839.9|11837.9|11852.4|11850.4|11824.4|11822.4|379
1750685700000|2025-06-23 13:35:00|11839.4|11837.4|11844.4|11842.4|11846.4|11844.4|11836.4|11834.4|162
1750686000000|2025-06-23 13:40:00|11843.9|11841.9|11846.9|11844.9|11858.4|11856.4|11843.9|11841.9|181
1750686300000|2025-06-23 13:45:00|11847.4|11845.4|11846.4|11844.4|11854.9|11852.9|11838.9|11836.9|123
1750686600000|2025-06-23 13:50:00|11845.9|11843.9|11857.9|11855.9|11857.9|11855.9|11842.4|11840.4|177
1750686900000|2025-06-23 13:55:00|11858.4|11856.4|11869.4|11867.4|11871.9|11869.9|11857.9|11855.9|186
1750687200000|2025-06-23 14:00:00|11869.2|11867.2|11876.7|11874.7|11883.2|11881.2|11869.2|11867.2|202
1750687500000|2025-06-23 14:05:00|11875.7|11873.7|11881.2|11879.2|11883.7|11881.7|11874.2|11872.2|113
1750687800000|2025-06-23 14:10:00|11880.8|11878.8|11883.3|11881.3|11888.3|11886.3|11880.8|11878.8|127
1750688100000|2025-06-23 14:15:00|11882.3|11880.3|11879.3|11877.3|11885.3|11883.3|11876.3|11874.3|158
1750688400000|2025-06-23 14:20:00|11879.1|11877.1|11874.1|11872.1|11881.1|11879.1|11870.1|11868.1|122
1750688700000|2025-06-23 14:25:00|11873.6|11871.6|11862.6|11860.6|11875.1|11873.1|11860.1|11858.1|131
1750689000000|2025-06-23 14:30:00|11864.4|11862.4|11863.9|11861.9|11870.9|11868.9|11861.9|11859.9|118
1750689300000|2025-06-23 14:35:00|11864.4|11862.4|11855.9|11853.9|11866.4|11864.4|11853.9|11851.9|110
1750689600000|2025-06-23 14:40:00|11856.3|11854.3|11847.8|11845.8|11858.8|11856.8|11846.3|11844.3|111
1750689900000|2025-06-23 14:45:00|11847.3|11845.3|11852.8|11850.8|11852.8|11850.8|11842.3|11840.3|133
1750690200000|2025-06-23 14:50:00|11852.6|11850.6|11849.1|11847.1|11860.1|11858.1|11848.1|11846.1|339
1750690500000|2025-06-23 14:55:00|11849.6|11847.6|11846.6|11844.6|11852.6|11850.6|11843.1|11841.1|100
1750690800000|2025-06-23 15:00:00|11846.9|11844.9|11853.4|11851.4|11858.4|11856.4|11846.4|11844.4|179
1750691100000|2025-06-23 15:05:00|11853.9|11851.9|11852.4|11850.4|11858.9|11856.9|11849.4|11847.4|194
1750691400000|2025-06-23 15:10:00|11850.9|11848.9|11860.9|11858.9|11860.9|11858.9|11849.4|11847.4|166
1750691700000|2025-06-23 15:15:00|11860.4|11858.4|11858.9|11856.9|11863.4|11861.4|11858.4|11856.4|411
1750692000000|2025-06-23 15:20:00|11858.4|11856.4|11854.9|11852.9|11859.9|11857.9|11851.4|11849.4|504
1750692300000|2025-06-23 15:25:00|11855.4|11853.4|11855.9|11853.9|11861.4|11859.4|11851.4|11849.4|1491
1750692600000|2025-06-23 15:30:00|11857.4|11855.4|11847.9|11845.9|11860.4|11858.4|11844.4|11842.4|1239
1750692900000|2025-06-23 15:35:00|11846.9|11844.9|11849.4|11847.4|11855.4|11853.4|11844.4|11842.4|534
1750693200000|2025-06-23 15:40:00|11848.9|11846.9|11843.4|11841.4|11849.9|11847.9|11840.4|11838.4|281
1750693500000|2025-06-23 15:45:00|11843.9|11841.9|11839.4|11837.4|11843.9|11841.9|11836.9|11834.9|67
1750693800000|2025-06-23 15:50:00|11838.9|11836.9|11831.4|11829.4|11840.4|11838.4|11830.9|11828.9|55
1750694100000|2025-06-23 15:55:00|11830.9|11828.9|11834.9|11832.9|11838.9|11836.9|11829.4|11827.4|28
1750694400000|2025-06-23 16:00:00|11834.4|11832.4|11836.9|11834.9|11837.4|11835.4|11825.9|11823.9|58
1750694700000|2025-06-23 16:05:00|11836.4|11834.4|11831.4|11829.4|11836.4|11834.4|11829.4|11827.4|45
1750695000000|2025-06-23 16:10:00|11830.9|11828.9|11834.9|11832.9|11836.9|11834.9|11829.9|11827.9|21
1750695300000|2025-06-23 16:15:00|11834.4|11832.4|11832.9|11830.9|11839.4|11837.4|11831.9|11829.9|13
1750695600000|2025-06-23 16:20:00|11833.4|11831.4|11825.9|11823.9|11835.9|11833.9|11825.9|11823.9|27
1750695900000|2025-06-23 16:25:00|11825.4|11823.4|11818.9|11816.9|11825.9|11823.9|11814.9|11812.9|53
1750696200000|2025-06-23 16:30:00|11818.4|11816.4|11809.9|11807.9|11819.9|11817.9|11808.4|11806.4|86
1750696500000|2025-06-23 16:35:00|11809.4|11807.4|11813.4|11811.4|11814.4|11812.4|11792.4|11790.4|67
1750696800000|2025-06-23 16:40:00|11812.9|11810.9|11825.4|11823.4|11829.4|11827.4|11806.9|11804.9|29
1750697100000|2025-06-23 16:45:00|11825.9|11823.9|11821.4|11819.4|11830.4|11828.4|11815.4|11813.4|43
1750697400000|2025-06-23 16:50:00|11821.9|11819.9|11817.9|11815.9|11821.9|11819.9|11810.9|11808.9|32
1750697700000|2025-06-23 16:55:00|11818.4|11816.4|11808.4|11806.4|11818.9|11816.9|11805.9|11803.9|79
1750698000000|2025-06-23 17:00:00|11808.9|11806.9|11825.4|11823.4|11828.9|11826.9|11806.9|11804.9|37
1750698300000|2025-06-23 17:05:00|11824.9|11822.9|11830.4|11828.4|11830.9|11828.9|11818.9|11816.9|19
1750698600000|2025-06-23 17:10:00|11829.9|11827.9|11839.4|11837.4|11841.4|11839.4|11829.4|11827.4|42
1750698900000|2025-06-23 17:15:00|11838.9|11836.9|11850.9|11848.9|11851.9|11849.9|11838.9|11836.9|54
1750699200000|2025-06-23 17:20:00|11851.4|11849.4|11856.9|11854.9|11857.4|11855.4|11844.4|11842.4|43
1750699500000|2025-06-23 17:25:00|11856.4|11854.4|11863.4|11861.4|11867.4|11865.4|11852.9|11850.9|31
1750699800000|2025-06-23 17:30:00|11863.9|11861.9|11876.9|11874.9|11879.9|11877.9|11863.9|11861.9|79
1750700100000|2025-06-23 17:35:00|11876.4|11874.4|11883.9|11881.9|11884.4|11882.4|11876.4|11874.4|29
1750700400000|2025-06-23 17:40:00|11884.4|11882.4|11886.4|11884.4|11889.4|11887.4|11880.9|11878.9|44
1750700700000|2025-06-23 17:45:00|11886.9|11884.9|11883.9|11881.9|11890.4|11888.4|11883.4|11881.4|19
1750701000000|2025-06-23 17:50:00|11883.4|11881.4|11883.4|11881.4|11886.4|11884.4|11879.4|11877.4|17
1750701300000|2025-06-23 17:55:00|11883.9|11881.9|11886.9|11884.9|11888.9|11886.9|11883.4|11881.4|19
1750701600000|2025-06-23 18:00:00|11887.4|11885.4|11885.9|11883.9|11889.9|11887.9|11881.4|11879.4|29
1750701900000|2025-06-23 18:05:00|11886.4|11884.4|11886.4|11884.4|11890.4|11888.4|11885.4|11883.4|16
1750702200000|2025-06-23 18:10:00|11886.9|11884.9|11885.9|11883.9|11888.9|11886.9|11885.4|11883.4|14
1750702500000|2025-06-23 18:15:00|11885.4|11883.4|11885.9|11883.9|11887.4|11885.4|11880.4|11878.4|21
1750702800000|2025-06-23 18:20:00|11886.4|11884.4|11886.4|11884.4|11888.4|11886.4|11881.9|11879.9|26
1750703100000|2025-06-23 18:25:00|11885.9|11883.9|11884.4|11882.4|11890.9|11888.9|11883.4|11881.4|34
1750703400000|2025-06-23 18:30:00|11884.9|11882.9|11886.9|11884.9|11888.9|11886.9|11883.9|11881.9|37
1750703700000|2025-06-23 18:35:00|11887.4|11885.4|11885.4|11883.4|11888.4|11886.4|11882.4|11880.4|26
1750704000000|2025-06-23 18:40:00|11884.9|11882.9|11887.4|11885.4|11889.4|11887.4|11883.4|11881.4|32
1750704300000|2025-06-23 18:45:00|11886.9|11884.9|11883.4|11881.4|11887.9|11885.9|11882.4|11880.4|20
1750704600000|2025-06-23 18:50:00|11882.9|11880.9|11883.4|11881.4|11884.4|11882.4|11879.9|11877.9|33
1750704900000|2025-06-23 18:55:00|11882.9|11880.9|11886.9|11884.9|11886.9|11884.9|11879.9|11877.9|30
1750705200000|2025-06-23 19:00:00|11887.4|11885.4|11896.9|11894.9|11898.4|11896.4|11887.4|11885.4|33
1750705500000|2025-06-23 19:05:00|11896.4|11894.4|11896.4|11894.4|11897.4|11895.4|11892.9|11890.9|11
1750705800000|2025-06-23 19:10:00|11894.9|11892.9|11896.4|11894.4|11897.9|11895.9|11892.4|11890.4|33
1750706100000|2025-06-23 19:15:00|11896.9|11894.9|11896.9|11894.9|11899.9|11897.9|11894.4|11892.4|55
1750706400000|2025-06-23 19:20:00|11897.4|11895.4|11900.9|11898.9|11900.9|11898.9|11895.9|11893.9|15
1750706700000|2025-06-23 19:25:00|11900.4|11898.4|11903.4|11901.4|11903.4|11901.4|11899.9|11897.9|19
1750707000000|2025-06-23 19:30:00|11903.9|11901.9|11903.9|11901.9|11906.4|11904.4|11901.4|11899.4|28
1750707300000|2025-06-23 19:35:00|11904.4|11902.4|11906.9|11904.9|11906.9|11904.9|11901.9|11899.9|21
1750707600000|2025-06-23 19:40:00|11907.4|11905.4|11904.4|11902.4|11908.4|11906.4|11902.9|11900.9|27
1750707900000|2025-06-23 19:45:00|11904.9|11902.9|11903.9|11901.9|11905.4|11903.4|11901.4|11899.4|41
1750708200000|2025-06-23 19:50:00|11904.4|11902.4|11905.9|11903.9|11912.4|11910.4|11899.4|11897.4|118
1750708500000|2025-06-23 19:55:00|11904.4|11902.4|11912.9|11906.9|11915.4|11913.4|11903.9|11901.9|82
1750708800000|2025-06-23 20:00:00|11913.2|11907.2|11910.4|11904.4|11914.4|11908.4|11908.8|11902.8|0
1750709100000|2025-06-23 20:05:00|11911.4|11905.4|11912.4|11906.4|11912.9|11906.9|11909.8|11903.8|0
1750709400000|2025-06-23 20:10:00|11912.5|11906.5|11913.6|11907.6|11914.2|11908.2|11911.4|11905.4|0
1750709700000|2025-06-23 20:15:00|11913.3|11907.3|11912.2|11906.2|11913.6|11907.6|11911.9|11905.9|0
1750710000000|2025-06-23 20:20:00|11912.1|11906.1|11911.9|11905.9|11912.6|11906.6|11910.5|11904.5|0
1750710300000|2025-06-23 20:25:00|11912.2|11906.2|11913.2|11907.2|11913.3|11907.3|11911.4|11905.4|0
1750710600000|2025-06-23 20:30:00|11912.9|11906.9|11913.2|11907.2|11913.6|11907.6|11912.4|11906.4|0
1750710900000|2025-06-23 20:35:00|11912.9|11906.9|11913.2|11907.2|11913.6|11907.6|11912.4|11906.4|0
1750711200000|2025-06-23 20:40:00|11913.3|11907.3|11915.3|11909.3|11915.7|11909.7|11913.2|11907.2|0
1750711500000|2025-06-23 20:45:00|11915.2|11909.2|11913.6|11907.6|11915.7|11909.7|11913.6|11907.6|0
1750711800000|2025-06-23 20:50:00|11913.9|11907.9|11913.9|11907.9|11914.2|11908.2|11913.2|11907.2|0
1750712100000|2025-06-23 20:55:00|11914.2|11908.2|11914.1|11908.1|11914.7|11908.7|11913.2|11907.2|0
1750712400000|2025-06-23 21:00:00|11913.6|11907.6|11913.8|11907.8|11914.4|11908.4|11913.5|11907.5|0
1750712700000|2025-06-23 21:05:00|11913.9|11907.9|11913.9|11907.9|11913.9|11907.9|11913.3|11907.3|0
1750713000000|2025-06-23 21:10:00|11913.8|11907.8|11913.5|11907.5|11913.8|11907.8|11913.5|11907.5|0
1750713300000|2025-06-23 21:15:00|11913.3|11907.3|11913.3|11907.3|11913.3|11907.3|11913.3|11907.3|0
1750713600000|2025-06-23 21:20:00|11913.4|11907.4|11913.6|11907.6|11913.6|11907.6|11913.3|11907.3|0
1750713900000|2025-06-23 21:25:00|11913.5|11907.5|11913.8|11907.8|11913.9|11907.9|11913.2|11907.2|0
1750714200000|2025-06-23 21:30:00|11913.5|11907.5|11914.2|11908.2|11914.2|11908.2|11913.5|11907.5|0
1750714500000|2025-06-23 21:35:00|11913.9|11907.9|11914.4|11908.4|11914.4|11908.4|11913.5|11907.5|0
1750714800000|2025-06-23 21:40:00|11914.2|11908.2|11913.8|11907.8|11914.2|11908.2|11913.6|11907.6|0
1750715100000|2025-06-23 21:45:00|11914.1|11908.1|11913.9|11907.9|11914.1|11908.1|11913.5|11907.5|0
1750715400000|2025-06-23 21:50:00|11914.1|11908.1|11914.1|11908.1|11914.1|11908.1|11913.9|11907.9|0
1750715700000|2025-06-23 21:55:00|11914.2|11908.2|11914.1|11908.1|11914.2|11908.2|11913.5|11907.5|0
1750716000000|2025-06-23 22:00:00|11913.9|11907.9|11927.1|11921.1|11930.8|11924.8|11912.2|11906.2|0
1750716300000|2025-06-23 22:05:00|11927.2|11921.2|11933.3|11927.3|11933.4|11927.4|11923.4|11917.4|0
1750716600000|2025-06-23 22:10:00|11933|11927|11934.3|11928.3|11934.5|11928.5|11927.8|11921.8|0
1750716900000|2025-06-23 22:15:00|11934.6|11928.6|11936.2|11930.2|11938.9|11932.9|11933.9|11927.9|0
1750717200000|2025-06-23 22:20:00|11936|11930|11947.4|11941.4|11947.7|11941.7|11935|11929|0
1750717500000|2025-06-23 22:25:00|11947.7|11941.7|11943.5|11937.5|11948.4|11942.4|11943.2|11937.2|0
1750717800000|2025-06-23 22:30:00|11943.7|11937.7|11943.7|11937.7|11946|11940|11942.5|11936.5|0
1750718100000|2025-06-23 22:35:00|11943.8|11937.8|11941.3|11935.3|11945.3|11939.3|11940.3|11934.3|0
1750718400000|2025-06-23 22:40:00|11941.5|11935.5|11938.3|11932.3|11942.5|11936.5|11938.1|11932.1|0
1750718700000|2025-06-23 22:45:00|11938.1|11932.1|11936.1|11930.1|11938.3|11932.3|11935.9|11929.9|0
1750719000000|2025-06-23 22:50:00|11936|11930|11938|11932|11939|11933|11935|11929|0
1750719300000|2025-06-23 22:55:00|11938.1|11932.1|11943|11937|11943.1|11937.1|11937.8|11931.8|0
1750719600000|2025-06-23 23:00:00|11942.9|11936.9|11945.1|11939.1|11948.9|11942.9|11942.7|11936.7|0
1750719900000|2025-06-23 23:05:00|11944.9|11938.9|11946|11940|11947.4|11941.4|11942.4|11936.4|0
1750720200000|2025-06-23 23:10:00|11946.2|11940.2|11947.9|11941.9|11948.5|11942.5|11946|11940|0
1750720500000|2025-06-23 23:15:00|11947.7|11941.7|11951|11945|11953.2|11947.2|11947.4|11941.4|0
1750720800000|2025-06-23 23:20:00|11951.1|11945.1|11953.2|11947.2|11954.5|11948.5|11951.1|11945.1|0
1750721100000|2025-06-23 23:25:00|11953|11947|11951.1|11945.1|11953|11947|11950.4|11944.4|0
1750721400000|2025-06-23 23:30:00|11950.5|11944.5|11947.7|11941.7|11950.8|11944.8|11947.4|11941.4|0
1750721700000|2025-06-23 23:35:00|11947.6|11941.6|11951.6|11945.6|11954.1|11948.1|11947.3|11941.3|0
1750722000000|2025-06-23 23:40:00|11951.7|11945.7|11952.6|11946.6|11953|11947|11950.4|11944.4|0
1750722300000|2025-06-23 23:45:00|11952.7|11946.7|11952.6|11946.6|11953.2|11947.2|11951.1|11945.1|0
1750722600000|2025-06-23 23:50:00|11952.3|11946.3|11952.5|11946.5|11954.3|11948.3|11952.1|11946.1|0
1750722900000|2025-06-23 23:55:00|11952.2|11946.2|11951.8|11945.8|11954.4|11948.4|11950.9|11944.9|0
1750723200000|2025-06-24 00:00:00|11951.5|11945.5|11947|11941|11952.5|11946.5|11946.7|11940.7|0
1750723500000|2025-06-24 00:05:00|11947.2|11941.2|11948.6|11942.6|11950.9|11944.9|11947|11941|0
1750723800000|2025-06-24 00:10:00|11948.7|11942.7|11959.5|11953.5|11959.5|11953.5|11939.1|11933.1|0
1750724100000|2025-06-24 00:15:00|11959.7|11953.7|11956|11950|11982.3|11976.3|11951.6|11945.6|0
1750724400000|2025-06-24 00:20:00|11956.7|11950.7|11954.6|11948.6|11960.2|11954.2|11954.5|11948.5|0
1750724700000|2025-06-24 00:25:00|11956|11950|11953.2|11947.2|11956|11950|11953.1|11947.1|0
1750725000000|2025-06-24 00:30:00|11954.6|11948.6|11953.1|11947.1|11956|11950|11953.1|11947.1|0
1750725300000|2025-06-24 00:35:00|11951.7|11945.7|11951.7|11945.7|11953.1|11947.1|11950.2|11944.2|0
1750725600000|2025-06-24 00:40:00|11951.6|11945.6|11950.3|11944.3|11951.6|11945.6|11948.1|11942.1|0
1750725900000|2025-06-24 00:45:00|11951.7|11945.7|11950.3|11944.3|11954.7|11948.7|11943.7|11937.7|0
1750726200000|2025-06-24 00:50:00|11948.9|11942.9|11951.8|11945.8|11953.3|11947.3|11945.9|11939.9|0
1750726500000|2025-06-24 00:55:00|11953.2|11947.2|11956|11950|11957.5|11951.5|11948.8|11942.8|0
1750726800000|2025-06-24 01:00:00|11953.1|11947.1|11950.2|11944.2|11954.6|11948.6|11948.8|11942.8|0
1750727100000|2025-06-24 01:05:00|11951.7|11945.7|11957.5|11951.5|11957.5|11951.5|11951.7|11945.7|0
1750727400000|2025-06-24 01:10:00|11956.7|11950.7|11957.5|11951.5|11961.9|11955.9|11956|11950|0
1750727700000|2025-06-24 01:15:00|11956.1|11950.1|11958.9|11952.9|11959|11953|11956.1|11950.1|0
1750728000000|2025-06-24 01:20:00|11957.5|11951.5|11960.4|11954.4|11960.4|11954.4|11957.5|11951.5|0
1750728300000|2025-06-24 01:25:00|11959|11953|11960.4|11954.4|11961.8|11955.8|11959|11953|0
1750728600000|2025-06-24 01:30:00|11959.6|11953.6|11963.2|11957.2|11964.7|11958.7|11958.9|11952.9|0
1750728900000|2025-06-24 01:35:00|11964.6|11958.6|11967.5|11961.5|11967.5|11961.5|11964.6|11958.6|0
1750729200000|2025-06-24 01:40:00|11966.8|11960.8|11968.9|11962.9|11970.3|11964.3|11966|11960|0
1750729500000|2025-06-24 01:45:00|11969|11963|11974.7|11968.7|11976.2|11970.2|11969|11963|0
1750729800000|2025-06-24 01:50:00|11976.2|11970.2|11976.1|11970.1|11977.6|11971.6|11973.3|11967.3|0
1750730100000|2025-06-24 01:55:00|11974.7|11968.7|11977.6|11971.6|11979|11973|11974.7|11968.7|0
1750730400000|2025-06-24 02:00:00|11977.5|11971.5|11974.6|11968.6|11977.6|11971.6|11974.6|11968.6|0
1750730700000|2025-06-24 02:05:00|11976|11970|11955.1|11949.1|11976|11970|11955.1|11949.1|0
1750731000000|2025-06-24 02:10:00|11953.7|11947.7|11953.8|11947.8|11958.1|11952.1|11952.2|11946.2|0
1750731300000|2025-06-24 02:15:00|11952.4|11946.4|11948.1|11942.1|11953.9|11947.9|11946.6|11940.6|0
1750731600000|2025-06-24 02:20:00|11947.3|11941.3|11951|11945|11951|11945|11946.6|11940.6|0
1750731900000|2025-06-24 02:25:00|11949.6|11943.6|11952.4|11946.4|11952.4|11946.4|11949.5|11943.5|0
1750732200000|2025-06-24 02:30:00|11951|11945|11951|11945|11951.7|11945.7|11949.5|11943.5|0
1750732500000|2025-06-24 02:35:00|11951.7|11945.7|11950.9|11944.9|11952.4|11946.4|11950.9|11944.9|0
1750732800000|2025-06-24 02:40:00|11950.8|11944.8|11948.1|11942.1|11950.8|11944.8|11943.7|11937.7|0
1750733100000|2025-06-24 02:45:00|11948|11942|11944.5|11938.5|11948.1|11942.1|11944.5|11938.5|0
1750733400000|2025-06-24 02:50:00|11945.2|11939.2|11946.7|11940.7|11948.1|11942.1|11945.2|11939.2|0
1750733700000|2025-06-24 02:55:00|11948.1|11942.1|11948.1|11942.1|11949.6|11943.6|11948.1|11942.1|0
1750734000000|2025-06-24 03:00:00|11949.5|11943.5|11949.6|11943.6|11949.6|11943.6|11948.1|11942.1|0
1750734300000|2025-06-24 03:05:00|11949.5|11943.5|11948.1|11942.1|11951|11945|11948.1|11942.1|0
1750734600000|2025-06-24 03:10:00|11950.9|11944.9|11949.6|11943.6|11951|11945|11949.5|11943.5|0
1750734900000|2025-06-24 03:15:00|11951|11945|11951|11945|11951|11945|11948.8|11942.8|0
1750735200000|2025-06-24 03:20:00|11952.4|11946.4|11951|11945|11952.5|11946.5|11951|11945|0
1750735500000|2025-06-24 03:25:00|11951.1|11945.1|11951|11945|11951.1|11945.1|11951|11945|0
1750735800000|2025-06-24 03:30:00|11951.1|11945.1|11952.5|11946.5|11952.5|11946.5|11950.3|11944.3|0
1750736100000|2025-06-24 03:35:00|11953.9|11947.9|11949.7|11943.7|11953.9|11947.9|11949.7|11943.7|0
1750737000000|2025-06-24 03:50:00|11951.1|11945.1|11951.1|11945.1|11952.6|11946.6|11949.6|11943.6|0
1750737300000|2025-06-24 03:55:00|11951.8|11945.8|11952.5|11946.5|11955.4|11949.4|11951.8|11945.8|0
1750737600000|2025-06-24 04:00:00|11950.4|11944.4|11949.7|11943.7|11950.4|11944.4|11948.9|11942.9|0
1750737900000|2025-06-24 04:05:00|11948.3|11942.3|11948.3|11942.3|11948.3|11942.3|11946.8|11940.8|0
1750738200000|2025-06-24 04:10:00|11946.8|11940.8|11942.4|11936.4|11946.8|11940.8|11942.4|11936.4|0
1750738500000|2025-06-24 04:15:00|11942.5|11936.5|11946|11940|11946.8|11940.8|11941|11935|0
1750738800000|2025-06-24 04:20:00|11945.3|11939.3|11945.3|11939.3|11946.8|11940.8|11945.3|11939.3|0
1750739100000|2025-06-24 04:25:00|11945.4|11939.4|11946.1|11940.1|11949.7|11943.7|11945.3|11939.3|0
1750739400000|2025-06-24 04:30:00|11945.4|11939.4|11946.1|11940.1|11946.8|11940.8|11942.5|11936.5|0
1750739700000|2025-06-24 04:35:00|11946.8|11940.8|11946.8|11940.8|11949.7|11943.7|11946.8|11940.8|0
1750740000000|2025-06-24 04:40:00|11948.2|11942.2|11948.3|11942.3|11949.7|11943.7|11948.2|11942.2|0
1750740300000|2025-06-24 04:45:00|11948.2|11942.2|11951.1|11945.1|11951.1|11945.1|11948.2|11942.2|0
1750740600000|2025-06-24 04:50:00|11949.7|11943.7|11952.5|11946.5|11952.5|11946.5|11949.7|11943.7|0
1750740900000|2025-06-24 04:55:00|11951.1|11945.1|11951.1|11945.1|11951.8|11945.8|11951.1|11945.1|0
1750741200000|2025-06-24 05:00:00|11953.2|11947.2|11952.5|11946.5|11955.4|11949.4|11952.5|11946.5|0
1750741500000|2025-06-24 05:05:00|11952.6|11946.6|11956.8|11950.8|11956.8|11950.8|11951.1|11945.1|0
1750741800000|2025-06-24 05:10:00|11958.2|11952.2|11962.5|11956.5|11963.9|11957.9|11958.2|11952.2|0
1750742100000|2025-06-24 05:15:00|11963.2|11957.2|11962.5|11956.5|11968.2|11962.2|11962.5|11956.5|0
1750742400000|2025-06-24 05:20:00|11963.9|11957.9|11965.3|11959.3|11966|11960|11962.5|11956.5|0
1750742700000|2025-06-24 05:25:00|11966|11960|11965.4|11959.4|11968.2|11962.2|11965.3|11959.3|0
1750743000000|2025-06-24 05:30:00|11965.3|11959.3|11969.8|11963.8|11969.8|11963.8|11963.9|11957.9|0
1750743300000|2025-06-24 05:35:00|11968.4|11962.4|11979.8|11973.8|11981.3|11975.3|11968.4|11962.4|0
1750743600000|2025-06-24 05:40:00|11981.2|11975.2|11989.8|11983.8|11991.3|11985.3|11981.2|11975.2|0
1750743900000|2025-06-24 05:45:00|11989.1|11983.1|11995.6|11989.6|11998.6|11992.6|11987|11981|0
1750744200000|2025-06-24 05:50:00|11995.5|11989.5|11992.5|11986.5|11995.6|11989.6|11989.4|11983.4|0
1750744500000|2025-06-24 05:55:00|11998.6|11992.6|11992.5|11986.5|12003.9|11997.9|11992.5|11986.5|0
1750744800000|2025-06-24 06:00:00|11994.1|11988.1|12053.4|12051.4|12069.9|12067.9|11994.1|11988.1|235
1750745100000|2025-06-24 06:05:00|12052.9|12050.9|12043.9|12041.9|12061.9|12059.9|12042.4|12040.4|79
1750745400000|2025-06-24 06:10:00|12044.4|12042.4|12050.9|12048.9|12058.4|12056.4|12044.4|12042.4|33
1750745700000|2025-06-24 06:15:00|12051.4|12049.4|12048.9|12046.9|12058.9|12056.9|12046.4|12044.4|79
1750746000000|2025-06-24 06:20:00|12049.4|12047.4|12050.4|12048.4|12050.4|12048.4|12035.4|12033.4|29
1750746300000|2025-06-24 06:25:00|12049.9|12047.9|12060.9|12058.9|12060.9|12058.9|12044.4|12042.4|21
1750746600000|2025-06-24 06:30:00|12061.4|12059.4|12053.9|12051.9|12063.9|12061.9|12048.9|12046.9|47
1750746900000|2025-06-24 06:35:00|12054.9|12052.9|12051.4|12049.4|12055.9|12053.9|12046.4|12044.4|24
1750747200000|2025-06-24 06:40:00|12051.9|12049.9|12061.4|12059.4|12061.9|12059.9|12046.9|12044.9|83
1750747500000|2025-06-24 06:45:00|12060.9|12058.9|12060.9|12058.9|12069.9|12067.9|12055.4|12053.4|145
1750747800000|2025-06-24 06:50:00|12062.4|12060.4|12073.9|12071.9|12073.9|12071.9|12060.4|12058.4|95
1750748100000|2025-06-24 06:55:00|12073.4|12071.4|12056.4|12054.4|12073.4|12071.4|12041.4|12039.4|250
1750748400000|2025-06-24 07:00:00|12056.9|12054.9|12064.9|12062.9|12064.9|12062.9|12040.9|12038.9|696
1750748700000|2025-06-24 07:05:00|12063.9|12061.9|12054.9|12052.9|12078.4|12076.4|12054.4|12052.4|379
1750749000000|2025-06-24 07:10:00|12055.4|12053.4|12022.4|12020.4|12055.9|12053.9|12021.4|12019.4|295
1750749300000|2025-06-24 07:15:00|12022.9|12020.9|12024.9|12022.9|12036.4|12034.4|12014.9|12012.9|422
1750749600000|2025-06-24 07:20:00|12026.4|12024.4|12035.4|12033.4|12039.9|12037.9|12024.9|12022.9|170
1750749900000|2025-06-24 07:25:00|12036.9|12034.9|12021.9|12019.9|12039.9|12037.9|12020.9|12018.9|201
1750750200000|2025-06-24 07:30:00|12022|12020|12011.5|12009.5|12024|12022|11996.5|11994.5|371
1750750500000|2025-06-24 07:35:00|12012.5|12010.5|12013.5|12011.5|12013.5|12011.5|11998|11996|286
1750750800000|2025-06-24 07:40:00|12012.9|12010.9|12019.9|12017.9|12020.9|12018.9|12008.9|12006.9|145
1750751100000|2025-06-24 07:45:00|12019.4|12017.4|12034.9|12032.9|12038.9|12036.9|12018.4|12016.4|273
1750751400000|2025-06-24 07:50:00|12034.4|12032.4|12015.4|12013.4|12042.9|12040.9|12001.9|11999.9|446
1750751700000|2025-06-24 07:55:00|12013.9|12011.9|12043.9|12041.9|12043.9|12041.9|12008.9|12006.9|190
1750752000000|2025-06-24 08:00:00|12045.8|12043.8|12019.3|12017.3|12054.8|12052.8|12014.8|12012.8|267
1750752300000|2025-06-24 08:05:00|12018.8|12016.8|12021.3|12019.3|12027.8|12025.8|12014.3|12012.3|181
1750752600000|2025-06-24 08:10:00|12022.2|12020.2|12032.2|12030.2|12036.2|12034.2|12019.2|12017.2|141
1750752900000|2025-06-24 08:15:00|12031.7|12029.7|12036.2|12034.2|12038.2|12036.2|12027.2|12025.2|95
1750753200000|2025-06-24 08:20:00|12034.9|12032.9|12047.9|12045.9|12049.4|12047.4|12029.9|12027.9|186
1750753500000|2025-06-24 08:25:00|12048.4|12046.4|12056.9|12054.9|12057.9|12055.9|12045.4|12043.4|219
1750753800000|2025-06-24 08:30:00|12056.6|12054.6|12045.6|12043.6|12057.6|12055.6|12043.1|12041.1|213
1750754100000|2025-06-24 08:35:00|12046.1|12044.1|12040.6|12038.6|12046.1|12044.1|12038.1|12036.1|139
1750754400000|2025-06-24 08:40:00|12041.3|12039.3|12046.3|12044.3|12047.3|12045.3|12039.3|12037.3|300
1750754700000|2025-06-24 08:45:00|12045.8|12043.8|12042.3|12040.3|12048.3|12046.3|12041.8|12039.8|262
1750755000000|2025-06-24 08:50:00|12043.3|12041.3|12056.8|12054.8|12058.3|12056.3|12043.3|12041.3|120
1750755300000|2025-06-24 08:55:00|12057.3|12055.3|12053.3|12051.3|12057.8|12055.8|12044.8|12042.8|121
1750755600000|2025-06-24 09:00:00|12052.3|12050.3|12041.8|12039.8|12055.3|12053.3|12041.8|12039.8|89
1750755900000|2025-06-24 09:05:00|12042.3|12040.3|12039.3|12037.3|12045.3|12043.3|12030.8|12028.8|77
1750756200000|2025-06-24 09:10:00|12039.9|12037.9|12042.9|12040.9|12043.9|12041.9|12031.4|12029.4|85
1750756500000|2025-06-24 09:15:00|12043.4|12041.4|12039.9|12037.9|12045.9|12043.9|12037.4|12035.4|117
1750756800000|2025-06-24 09:20:00|12040.2|12038.2|12042.2|12040.2|12044.2|12042.2|12032.2|12030.2|103
1750757100000|2025-06-24 09:25:00|12041.7|12039.7|12045.2|12043.2|12047.2|12045.2|12039.2|12037.2|75
1750757400000|2025-06-24 09:30:00|12044.4|12042.4|12040.9|12038.9|12046.4|12044.4|12038.4|12036.4|63
1750757700000|2025-06-24 09:35:00|12041.4|12039.4|12036.4|12034.4|12044.9|12042.9|12036.4|12034.4|44
1750758000000|2025-06-24 09:40:00|12037.1|12035.1|12039.1|12037.1|12039.1|12037.1|12029.1|12027.1|55
1750758300000|2025-06-24 09:45:00|12040.6|12038.6|12035.6|12033.6|12043.1|12041.1|12033.1|12031.1|49
1750758600000|2025-06-24 09:50:00|12035.5|12033.5|12024|12022|12036|12034|12022|12020|124
1750758900000|2025-06-24 09:55:00|12024.5|12022.5|12024|12022|12027|12025|12020.5|12018.5|136
1750759200000|2025-06-24 10:00:00|12024.5|12022.5|12012|12010|12028|12026|12011.5|12009.5|319
1750759500000|2025-06-24 10:05:00|12012.5|12010.5|12010.5|12008.5|12014.5|12012.5|12004.5|12002.5|72
1750759800000|2025-06-24 10:10:00|12009.6|12007.6|12005.1|12003.1|12010.6|12008.6|12001.6|11999.6|80
1750760100000|2025-06-24 10:15:00|12005.6|12003.6|11999.6|11997.6|12007.6|12005.6|11998.1|11996.1|56
1750760400000|2025-06-24 10:20:00|11999.4|11997.4|12000.4|11998.4|12007.4|12005.4|11998.4|11996.4|431
1750760700000|2025-06-24 10:25:00|11999.4|11997.4|11992.4|11990.4|12000.9|11998.9|11991.9|11989.9|256
1750761000000|2025-06-24 10:30:00|11993|11991|11992|11990|11997|11995|11988|11986|114
1750761300000|2025-06-24 10:35:00|11992.5|11990.5|11988|11986|11994|11992|11984|11982|114
1750761600000|2025-06-24 10:40:00|11988.1|11986.1|11996.1|11994.1|11996.6|11994.6|11988.1|11986.1|42
1750761900000|2025-06-24 10:45:00|11995.1|11993.1|11993.1|11991.1|11995.6|11993.6|11989.6|11987.6|28
1750762200000|2025-06-24 10:50:00|11992.9|11990.9|12012.9|12010.9|12013.9|12011.9|11992.9|11990.9|83
1750762500000|2025-06-24 10:55:00|12013.9|12011.9|12009.4|12007.4|12022.9|12020.9|12009.4|12007.4|172
1750762800000|2025-06-24 11:00:00|12010.1|12008.1|12003.6|12001.6|12014.6|12012.6|11999.1|11997.1|76
1750763100000|2025-06-24 11:05:00|12004.1|12002.1|11992.6|11990.6|12005.6|12003.6|11992.6|11990.6|45
1750763400000|2025-06-24 11:10:00|11992.5|11990.5|11996|11994|11996.5|11994.5|11983.5|11981.5|178
1750763700000|2025-06-24 11:15:00|11996.5|11994.5|11989|11987|11999.5|11997.5|11989|11987|83
1750764000000|2025-06-24 11:20:00|11988.8|11986.8|11987.8|11985.8|11991.3|11989.3|11984.3|11982.3|48
1750764300000|2025-06-24 11:25:00|11987.3|11985.3|11997.3|11995.3|12001.3|11999.3|11981.8|11979.8|96
1750764600000|2025-06-24 11:30:00|11996.7|11994.7|11985.7|11983.7|11997.7|11995.7|11985.2|11983.2|81
1750764900000|2025-06-24 11:35:00|11985.2|11983.2|11994.7|11992.7|11995.2|11993.2|11984.7|11982.7|56
1750765200000|2025-06-24 11:40:00|11995.6|11993.6|11992.6|11990.6|11995.6|11993.6|11990.1|11988.1|37
1750765500000|2025-06-24 11:45:00|11994.1|11992.1|12002.6|12000.6|12003.6|12001.6|11993.6|11991.6|54
1750765800000|2025-06-24 11:50:00|12001.3|11999.3|11998.8|11996.8|12003.3|12001.3|11998.3|11996.3|45
1750766100000|2025-06-24 11:55:00|11998.3|11996.3|11997.8|11995.8|12002.3|12000.3|11995.8|11993.8|37
1750766400000|2025-06-24 12:00:00|11998.7|11996.7|11998.7|11996.7|12002.2|12000.2|11993.7|11991.7|62
1750766700000|2025-06-24 12:05:00|11999.7|11997.7|12003.2|12001.2|12005.7|12003.7|11997.7|11995.7|57
1750767000000|2025-06-24 12:10:00|12002.6|12000.6|12001.6|11999.6|12007.1|12005.1|12000.6|11998.6|50
1750767300000|2025-06-24 12:15:00|12002.1|12000.1|11997.6|11995.6|12002.6|12000.6|11994.6|11992.6|53
1750767600000|2025-06-24 12:20:00|11998.6|11996.6|12004.1|12002.1|12004.6|12002.6|11996.1|11994.1|69
1750767900000|2025-06-24 12:25:00|12003.6|12001.6|12010.1|12008.1|12010.6|12008.6|11998.6|11996.6|40
1750768200000|2025-06-24 12:30:00|12009.8|12007.8|12002.3|12000.3|12013.3|12011.3|11995.3|11993.3|111
1750768500000|2025-06-24 12:35:00|12001.8|11999.8|12003.3|12001.3|12006.3|12004.3|12000.3|11998.3|30
1750768800000|2025-06-24 12:40:00|12002.8|12000.8|12007.3|12005.3|12007.8|12005.8|12000.8|11998.8|85
1750769100000|2025-06-24 12:45:00|12007.8|12005.8|12005.8|12003.8|12013.8|12011.8|12005.3|12003.3|52
1750769400000|2025-06-24 12:50:00|12005.2|12003.2|12003.2|12001.2|12009.2|12007.2|12001.2|11999.2|125
1750769700000|2025-06-24 12:55:00|12003.7|12001.7|12006.2|12004.2|12009.2|12007.2|12001.2|11999.2|49
1750770000000|2025-06-24 13:00:00|12007.4|12005.4|11994.9|11992.9|12011.4|12009.4|11993.4|11991.4|234
1750770300000|2025-06-24 13:05:00|11995.4|11993.4|11998.4|11996.4|11999.9|11997.9|11991.4|11989.4|96
1750770600000|2025-06-24 13:10:00|11998.6|11996.6|11999.6|11997.6|12000.6|11998.6|11992.6|11990.6|229
1750770900000|2025-06-24 13:15:00|12000.6|11998.6|12001.6|11999.6|12010.1|12008.1|11996.6|11994.6|349
1750771200000|2025-06-24 13:20:00|12001.3|11999.3|11989.3|11987.3|12004.8|12002.8|11987.3|11985.3|80
1750771500000|2025-06-24 13:25:00|11988.8|11986.8|11990.3|11988.3|11993.3|11991.3|11985.3|11983.3|88
1750771800000|2025-06-24 13:30:00|11989.8|11987.8|11987.3|11985.3|11989.8|11987.8|11977.8|11975.8|299
1750772100000|2025-06-24 13:35:00|11986.8|11984.8|11991.8|11989.8|11995.8|11993.8|11977.8|11975.8|188
1750772400000|2025-06-24 13:40:00|11991.3|11989.3|11983.3|11981.3|11998.3|11996.3|11983.3|11981.3|179
1750772700000|2025-06-24 13:45:00|11984.8|11982.8|11974.3|11972.3|11992.3|11990.3|11974.3|11972.3|130
1750773000000|2025-06-24 13:50:00|11974.2|11972.2|11978.2|11976.2|11981.7|11979.7|11970.2|11968.2|263
1750773300000|2025-06-24 13:55:00|11978.7|11976.7|11971.7|11969.7|11978.7|11976.7|11961.2|11959.2|207
1750773600000|2025-06-24 14:00:00|11972.5|11970.5|11971|11969|11975.5|11973.5|11966.5|11964.5|242
1750773900000|2025-06-24 14:05:00|11972|11970|11968|11966|11976|11974|11960|11958|172
1750774200000|2025-06-24 14:10:00|11966.9|11964.9|11975.9|11973.9|11977.9|11975.9|11966.4|11964.4|153
1750774500000|2025-06-24 14:15:00|11976.4|11974.4|11977.9|11975.9|11984.9|11982.9|11975.9|11973.9|185
1750774800000|2025-06-24 14:20:00|11977.3|11975.3|11987.3|11985.3|11987.8|11985.8|11977.3|11975.3|78
1750775100000|2025-06-24 14:25:00|11987.8|11985.8|11992.3|11990.3|11994.3|11992.3|11984.3|11982.3|252
1750775400000|2025-06-24 14:30:00|11991.4|11989.4|11996.9|11994.9|12001.4|11999.4|11991.4|11989.4|270
1750775700000|2025-06-24 14:35:00|11997.4|11995.4|12002.4|12000.4|12005.4|12003.4|11995.4|11993.4|182
1750776000000|2025-06-24 14:40:00|12001.8|11999.8|12002.8|12000.8|12007.8|12005.8|11997.3|11995.3|226
1750776300000|2025-06-24 14:45:00|12003.3|12001.3|12001.8|11999.8|12006.8|12004.8|11999.3|11997.3|289
1750776600000|2025-06-24 14:50:00|12001|11999|11992|11990|12004.5|12002.5|11989|11987|194
1750776900000|2025-06-24 14:55:00|11992.5|11990.5|11993.5|11991.5|11999|11997|11988|11986|236
1750777200000|2025-06-24 15:00:00|11993|11991|11993|11991|12003|12001|11992|11990|235
1750777500000|2025-06-24 15:05:00|11993.5|11991.5|11989|11987|11996.5|11994.5|11984|11982|651
1750777800000|2025-06-24 15:10:00|11988.6|11986.6|11988.1|11986.1|11995.6|11993.6|11986.1|11984.1|296
1750778100000|2025-06-24 15:15:00|11988.6|11986.6|11987.1|11985.1|11995.6|11993.6|11987.1|11985.1|598
1750778400000|2025-06-24 15:20:00|11986.6|11984.6|11984.6|11982.6|11988.1|11986.1|11979.1|11977.1|440
1750778700000|2025-06-24 15:25:00|11984.1|11982.1|11991.6|11989.6|12000.6|11998.6|11984.1|11982.1|2285
1750779000000|2025-06-24 15:30:00|11990.6|11988.6|11989.6|11987.6|11992.6|11990.6|11983.6|11981.6|999
1750779300000|2025-06-24 15:35:00|11989.1|11987.1|11994.1|11992.1|11995.1|11993.1|11983.1|11981.1|360
1750779600000|2025-06-24 15:40:00|11993.6|11991.6|11988.1|11986.1|11997.6|11995.6|11988.1|11986.1|117
1750779900000|2025-06-24 15:45:00|11988.6|11986.6|11984.6|11982.6|11993.1|11991.1|11984.6|11982.6|142
1750780200000|2025-06-24 15:50:00|11984.1|11982.1|11978.6|11976.6|11984.6|11982.6|11975.1|11973.1|87
1750780500000|2025-06-24 15:55:00|11979.1|11977.1|11983.1|11981.1|11983.6|11981.6|11977.1|11975.1|61
1750780800000|2025-06-24 16:00:00|11983.6|11981.6|11988.6|11986.6|11991.1|11989.1|11983.6|11981.6|37
1750781100000|2025-06-24 16:05:00|11988.1|11986.1|11995.1|11993.1|11995.6|11993.6|11986.1|11984.1|22
1750781400000|2025-06-24 16:10:00|11994.6|11992.6|11997.1|11995.1|12000.1|11998.1|11994.6|11992.6|44
1750781700000|2025-06-24 16:15:00|11997.6|11995.6|12001.6|11999.6|12003.1|12001.1|11997.1|11995.1|33
1750782000000|2025-06-24 16:20:00|12001.1|11999.1|12002.6|12000.6|12003.1|12001.1|11999.1|11997.1|110
1750782300000|2025-06-24 16:25:00|12003.1|12001.1|12005.6|12003.6|12008.1|12006.1|12002.6|12000.6|51
1750782600000|2025-06-24 16:30:00|12005.1|12003.1|12002.6|12000.6|12007.1|12005.1|12002.1|12000.1|13
1750782900000|2025-06-24 16:35:00|12002.1|12000.1|12006.6|12004.6|12007.1|12005.1|11999.6|11997.6|28
1750783200000|2025-06-24 16:40:00|12006.1|12004.1|12005.1|12003.1|12008.6|12006.6|12005.1|12003.1|18
1750783500000|2025-06-24 16:45:00|12004.6|12002.6|12004.6|12002.6|12006.6|12004.6|12004.1|12002.1|8
1750783800000|2025-06-24 16:50:00|12004.1|12002.1|12008.1|12006.1|12008.1|12006.1|12004.1|12002.1|21
1750784100000|2025-06-24 16:55:00|12007.6|12005.6|12008.6|12006.6|12008.6|12006.6|12004.6|12002.6|22
1750784400000|2025-06-24 17:00:00|12009.1|12007.1|12009.1|12007.1|12011.1|12009.1|12006.6|12004.6|26
1750784700000|2025-06-24 17:05:00|12007.6|12005.6|12009.1|12007.1|12012.6|12010.6|12007.1|12005.1|16
1750785000000|2025-06-24 17:10:00|12009.6|12007.6|12010.6|12008.6|12014.1|12012.1|12009.1|12007.1|14
1750785300000|2025-06-24 17:15:00|12010.1|12008.1|12008.1|12006.1|12013.1|12011.1|12008.1|12006.1|45
1750785600000|2025-06-24 17:20:00|12008.6|12006.6|12001.1|11999.1|12009.1|12007.1|11998.6|11996.6|59
1750785900000|2025-06-24 17:25:00|12000.6|11998.6|12000.6|11998.6|12005.1|12003.1|12000.1|11998.1|24
1750786200000|2025-06-24 17:30:00|12000.1|11998.1|12001.6|11999.6|12004.1|12002.1|11999.6|11997.6|6
1750786500000|2025-06-24 17:35:00|12001.1|11999.1|12005.6|12003.6|12006.1|12004.1|12001.1|11999.1|7
1750786800000|2025-06-24 17:40:00|12005.1|12003.1|12010.6|12008.6|12011.6|12009.6|12005.1|12003.1|20
1750787100000|2025-06-24 17:45:00|12010.1|12008.1|12013.1|12011.1|12014.1|12012.1|12008.6|12006.6|10
1750787400000|2025-06-24 17:50:00|12012.6|12010.6|12020.6|12018.6|12021.6|12019.6|12012.6|12010.6|26
1750787700000|2025-06-24 17:55:00|12020.1|12018.1|12017.6|12015.6|12021.6|12019.6|12017.1|12015.1|14
1750788000000|2025-06-24 18:00:00|12017.1|12015.1|12017.6|12015.6|12020.6|12018.6|12015.6|12013.6|19
1750788300000|2025-06-24 18:05:00|12018.1|12016.1|12020.1|12018.1|12020.1|12018.1|12013.6|12011.6|18
1750788600000|2025-06-24 18:10:00|12020.6|12018.6|12017.1|12015.1|12020.6|12018.6|12016.1|12014.1|5
1750788900000|2025-06-24 18:15:00|12016.6|12014.6|12018.1|12016.1|12018.6|12016.6|12015.6|12013.6|8
1750789200000|2025-06-24 18:20:00|12018.6|12016.6|12017.1|12015.1|12019.1|12017.1|12016.1|12014.1|3
1750789500000|2025-06-24 18:25:00|12017.6|12015.6|12020.6|12018.6|12020.6|12018.6|12016.1|12014.1|12
1750789800000|2025-06-24 18:30:00|12021.1|12019.1|12020.6|12018.6|12021.6|12019.6|12018.1|12016.1|8
1750790100000|2025-06-24 18:35:00|12020.1|12018.1|12024.1|12022.1|12026.1|12024.1|12020.1|12018.1|9
1750790400000|2025-06-24 18:40:00|12023.6|12021.6|12025.6|12023.6|12026.1|12024.1|12023.1|12021.1|8
1750790700000|2025-06-24 18:45:00|12026.1|12024.1|12023.1|12021.1|12027.6|12025.6|12022.6|12020.6|14
1750791000000|2025-06-24 18:50:00|12022.6|12020.6|12019.1|12017.1|12023.1|12021.1|12019.1|12017.1|14
1750791300000|2025-06-24 18:55:00|12018.6|12016.6|12018.1|12016.1|12019.6|12017.6|12015.1|12013.1|10
1750791600000|2025-06-24 19:00:00|12018.6|12016.6|12023.1|12021.1|12023.1|12021.1|12017.6|12015.6|18
1750791900000|2025-06-24 19:05:00|12023.6|12021.6|12027.1|12025.1|12027.1|12025.1|12021.6|12019.6|12
1750792200000|2025-06-24 19:10:00|12025.1|12023.1|12030.1|12028.1|12030.1|12028.1|12024.1|12022.1|9
1750792500000|2025-06-24 19:15:00|12029.6|12027.6|12029.6|12027.6|12031.6|12029.6|12028.6|12026.6|35
1750792800000|2025-06-24 19:20:00|12029.1|12027.1|12031.6|12029.6|12033.1|12031.1|12028.1|12026.1|7
1750793100000|2025-06-24 19:25:00|12032.1|12030.1|12032.1|12030.1|12032.6|12030.6|12029.1|12027.1|18
1750793400000|2025-06-24 19:30:00|12031.6|12029.6|12033.6|12031.6|12035.1|12033.1|12030.6|12028.6|35
1750793700000|2025-06-24 19:35:00|12034.1|12032.1|12037.1|12035.1|12037.6|12035.6|12033.1|12031.1|44
1750794000000|2025-06-24 19:40:00|12036.6|12034.6|12033.6|12031.6|12038.1|12036.1|12033.6|12031.6|37
1750794300000|2025-06-24 19:45:00|12033.1|12031.1|12027.6|12025.6|12033.6|12031.6|12027.6|12025.6|47
1750794600000|2025-06-24 19:50:00|12028.1|12026.1|12017.6|12015.6|12028.6|12026.6|12017.1|12015.1|48
1750794900000|2025-06-24 19:55:00|12018.1|12016.1|12021.9|12015.9|12023.6|12021.6|12016.6|12014.6|51
1750795200000|2025-06-24 20:00:00|12019.5|12013.5|12020.3|12014.3|12021.7|12015.7|12017.9|12011.9|0
1750795500000|2025-06-24 20:05:00|12019.5|12013.5|12019.8|12013.8|12020.6|12014.6|12017.9|12011.9|0
1750795800000|2025-06-24 20:10:00|12019.5|12013.5|12019|12013|12020.6|12014.6|12017.6|12011.6|0
1750796100000|2025-06-24 20:15:00|12018.7|12012.7|12017.6|12011.6|12019|12013|12016.5|12010.5|0
1750796400000|2025-06-24 20:20:00|12017.9|12011.9|12018.4|12012.4|12019.8|12013.8|12017.6|12011.6|0
1750796700000|2025-06-24 20:25:00|12017.9|12011.9|12018.7|12012.7|12019.8|12013.8|12017.9|12011.9|0
1750797000000|2025-06-24 20:30:00|12018.4|12012.4|12019|12013|12019.5|12013.5|12018.4|12012.4|0
1750797300000|2025-06-24 20:35:00|12018.7|12012.7|12019|12013|12019.8|12013.8|12018.4|12012.4|0
1750797600000|2025-06-24 20:40:00|12019.5|12013.5|12019|12013|12019.8|12013.8|12018.4|12012.4|0
1750797900000|2025-06-24 20:45:00|12018.7|12012.7|12021.4|12015.4|12022.5|12016.5|12018.7|12012.7|0
1750798200000|2025-06-24 20:50:00|12020.9|12014.9|12019.5|12013.5|12021.4|12015.4|12019|12013|0
1750798500000|2025-06-24 20:55:00|12019.8|12013.8|12018.4|12012.4|12020.3|12014.3|12018.4|12012.4|0
1750798800000|2025-06-24 21:00:00|12019|12013|12020|12014|12020.3|12014.3|12018.4|12012.4|0
1750799100000|2025-06-24 21:05:00|12020.2|12014.2|12023.6|12017.6|12023.6|12017.6|12020.2|12014.2|0
1750799400000|2025-06-24 21:10:00|12023.8|12017.8|12021.7|12015.7|12023.8|12017.8|12021.4|12015.4|0
1750799700000|2025-06-24 21:15:00|12021.4|12015.4|12021.9|12015.9|12021.9|12015.9|12021.1|12015.1|0
1750800000000|2025-06-24 21:20:00|12022.3|12016.3|12021.9|12015.9|12022.3|12016.3|12021.9|12015.9|0
1750800300000|2025-06-24 21:25:00|12021.3|12015.3|12020.3|12014.3|12021.3|12015.3|12020.2|12014.2|0
1750800600000|2025-06-24 21:30:00|12020.2|12014.2|12020.2|12014.2|12020.6|12014.6|12019.7|12013.7|0
1750800900000|2025-06-24 21:35:00|12020|12014|12017.3|12011.3|12020|12014|12016.4|12010.4|0
1750801200000|2025-06-24 21:40:00|12017.7|12011.7|12018.1|12012.1|12019.2|12013.2|12017.7|12011.7|0
1750801500000|2025-06-24 21:45:00|12018.4|12012.4|12019.1|12013.1|12019.1|12013.1|12018.4|12012.4|0
1750801800000|2025-06-24 21:50:00|12019.2|12013.2|12018.8|12012.8|12019.2|12013.2|12018.6|12012.6|0
1750802100000|2025-06-24 21:55:00|12018.9|12012.9|12018.6|12012.6|12019.2|12013.2|12018.6|12012.6|0
1750802400000|2025-06-24 22:00:00|12017.5|12011.5|12012.3|12006.3|12018.1|12012.1|12011.1|12005.1|0
1750802700000|2025-06-24 22:05:00|12012.4|12006.4|12014.1|12008.1|12014.5|12008.5|12011.5|12005.5|0
1750803000000|2025-06-24 22:10:00|12014.5|12008.5|12014.5|12008.5|12015.6|12009.6|12013.6|12007.6|0
1750803300000|2025-06-24 22:15:00|12014.2|12008.2|12013.7|12007.7|12015|12009|12011.5|12005.5|0
1750803600000|2025-06-24 22:20:00|12013.3|12007.3|12013.7|12007.7|12016.7|12010.7|12013|12007|0
1750803900000|2025-06-24 22:25:00|12014.1|12008.1|12016.4|12010.4|12016.4|12010.4|12013.7|12007.7|0
1750804200000|2025-06-24 22:30:00|12016.6|12010.6|12014.8|12008.8|12016.7|12010.7|12013.7|12007.7|0
1750804500000|2025-06-24 22:35:00|12014.7|12008.7|12012|12006|12015.1|12009.1|12012|12006|0
1750804800000|2025-06-24 22:40:00|12012.2|12006.2|12015.1|12009.1|12016.1|12010.1|12012|12006|0
1750805100000|2025-06-24 22:45:00|12015.2|12009.2|12015.9|12009.9|12016.4|12010.4|12014.8|12008.8|0
1750805400000|2025-06-24 22:50:00|12015.8|12009.8|12014.8|12008.8|12016.4|12010.4|12013.7|12007.7|0
1750805700000|2025-06-24 22:55:00|12014.7|12008.7|12014.5|12008.5|12014.8|12008.8|12014.2|12008.2|0
1750806000000|2025-06-24 23:00:00|12014.7|12008.7|12015.6|12009.6|12019.4|12013.4|12014.7|12008.7|0
1750806300000|2025-06-24 23:05:00|12014.8|12008.8|12015.1|12009.1|12015.8|12009.8|12013.9|12007.9|0
1750806600000|2025-06-24 23:10:00|12015|12009|12014.5|12008.5|12015.9|12009.9|12014.1|12008.1|0
1750806900000|2025-06-24 23:15:00|12014.8|12008.8|12012.2|12006.2|12014.8|12008.8|12011.5|12005.5|0
1750807200000|2025-06-24 23:20:00|12012.3|12006.3|12014.5|12008.5|12014.8|12008.8|12012.3|12006.3|0
1750807500000|2025-06-24 23:25:00|12014.8|12008.8|12015.1|12009.1|12015.9|12009.9|12014.5|12008.5|0
1750807800000|2025-06-24 23:30:00|12015|12009|12013.7|12007.7|12015.1|12009.1|12013.6|12007.6|0
1750808100000|2025-06-24 23:35:00|12013.9|12007.9|12015.1|12009.1|12015.6|12009.6|12013.7|12007.7|0
1750808400000|2025-06-24 23:40:00|12015|12009|12016.4|12010.4|12016.4|12010.4|12014.5|12008.5|0
1750808700000|2025-06-24 23:45:00|12016.1|12010.1|12015.9|12009.9|12016.9|12010.9|12015.6|12009.6|0
1750809000000|2025-06-24 23:50:00|12015.8|12009.8|12015.5|12009.5|12017|12011|12015.1|12009.1|0
1750809300000|2025-06-24 23:55:00|12015.6|12009.6|12022.4|12016.4|12024.2|12018.2|12015.6|12009.6|0
1750809600000|2025-06-25 00:00:00|12023|12017|12020|12014|12023.4|12017.4|12019.8|12013.8|0
1750809900000|2025-06-25 00:05:00|12019.8|12013.8|12023.8|12017.8|12024.9|12018.9|12019.7|12013.7|0
1750810200000|2025-06-25 00:10:00|12023.9|12017.9|12028.2|12022.2|12028.3|12022.3|12021.7|12015.7|0
1750810500000|2025-06-25 00:15:00|12028.3|12022.3|12025.2|12019.2|12030.1|12024.1|12022.1|12016.1|0
1750810800000|2025-06-25 00:20:00|12025.1|12019.1|12024.4|12018.4|12026.7|12020.7|12024.4|12018.4|0
1750811100000|2025-06-25 00:25:00|12023.6|12017.6|12025.2|12019.2|12025.2|12019.2|12022|12016|0
1750811400000|2025-06-25 00:30:00|12024.4|12018.4|12022.1|12016.1|12024.4|12018.4|12020.5|12014.5|0
1750811700000|2025-06-25 00:35:00|12022|12016|12017.4|12011.4|12022.1|12016.1|12017.4|12011.4|0
1750812000000|2025-06-25 00:40:00|12018.9|12012.9|12019|12013|12020.5|12014.5|12018.9|12012.9|0
1750812300000|2025-06-25 00:45:00|12018.2|12012.2|12019|12013|12019|12013|12017.4|12011.4|0
1750812600000|2025-06-25 00:50:00|12018.2|12012.2|12020.6|12014.6|12020.6|12014.6|12018.2|12012.2|0
1750812900000|2025-06-25 00:55:00|12021.3|12015.3|12020.6|12014.6|12021.4|12015.4|12019.8|12013.8|0
1750813200000|2025-06-25 01:00:00|12019.8|12013.8|12019|12013|12020.6|12014.6|12018.2|12012.2|0
1750813500000|2025-06-25 01:05:00|12018.9|12012.9|12017.4|12011.4|12018.9|12012.9|12015.9|12009.9|0
1750813800000|2025-06-25 01:10:00|12018.2|12012.2|12022|12016|12022.1|12016.1|12018.2|12012.2|0
1750814100000|2025-06-25 01:15:00|12020.5|12014.5|12020.4|12014.4|12021.2|12015.2|12020.4|12014.4|0
1750814400000|2025-06-25 01:20:00|12020.5|12014.5|12018.9|12012.9|12020.5|12014.5|12018.9|12012.9|0
1750814700000|2025-06-25 01:25:00|12018.1|12012.1|12015|12009|12018.1|12012.1|12014.3|12008.3|0
1750815000000|2025-06-25 01:30:00|12014.2|12008.2|12017.3|12011.3|12017.3|12011.3|12014.2|12008.2|0
1750815300000|2025-06-25 01:35:00|12016.6|12010.6|12017.4|12011.4|12017.4|12011.4|12015.8|12009.8|0
1750815600000|2025-06-25 01:40:00|12016.6|12010.6|12017.4|12011.4|12017.4|12011.4|12015.8|12009.8|0
1750815900000|2025-06-25 01:45:00|12017.3|12011.3|12018.9|12012.9|12018.9|12012.9|12017.3|12011.3|0
1750816200000|2025-06-25 01:50:00|12018.1|12012.1|12017.3|12011.3|12018.9|12012.9|12015.7|12009.7|0
1750816500000|2025-06-25 01:55:00|12016.5|12010.5|12015.8|12009.8|12016.5|12010.5|12015.7|12009.7|0
1750816800000|2025-06-25 02:00:00|12017.3|12011.3|12017.3|12011.3|12018.8|12012.8|12016.5|12010.5|0
1750817100000|2025-06-25 02:05:00|12015.8|12009.8|12015.8|12009.8|12015.8|12009.8|12015.8|12009.8|0
1750817400000|2025-06-25 02:10:00|12017.3|12011.3|12017.3|12011.3|12017.3|12011.3|12015.8|12009.8|0
1750817700000|2025-06-25 02:15:00|12016.5|12010.5|12015.8|12009.8|12017.3|12011.3|12015|12009|0
1750818000000|2025-06-25 02:20:00|12014.3|12008.3|12012.7|12006.7|12014.3|12008.3|12011.2|12005.2|0
1750818600000|2025-06-25 02:30:00|12013.5|12007.5|12014.3|12008.3|12014.3|12008.3|12013.5|12007.5|0
1750818900000|2025-06-25 02:35:00|12013.5|12007.5|12015.8|12009.8|12015.8|12009.8|12013.5|12007.5|0
1750819200000|2025-06-25 02:40:00|12015.1|12009.1|12014.3|12008.3|12015.8|12009.8|12014.3|12008.3|0
1750819500000|2025-06-25 02:45:00|12015|12009|12014.3|12008.3|12015.1|12009.1|12014.3|12008.3|0
1750819800000|2025-06-25 02:50:00|12013.5|12007.5|12012.7|12006.7|12014.3|12008.3|12012.7|12006.7|0
1750820100000|2025-06-25 02:55:00|12013.5|12007.5|12014.3|12008.3|12014.3|12008.3|12013.5|12007.5|0
1750820400000|2025-06-25 03:00:00|12015.9|12009.9|12015.9|12009.9|12015.9|12009.9|12014.3|12008.3|0
1750821000000|2025-06-25 03:10:00|12017.4|12011.4|12017.4|12011.4|12017.5|12011.5|12017.4|12011.4|0
1750821300000|2025-06-25 03:15:00|12015.9|12009.9|12015.9|12009.9|12015.9|12009.9|12015.9|12009.9|0
1750821900000|2025-06-25 03:25:00|12017.4|12011.4|12017.4|12011.4|12017.5|12011.5|12016.7|12010.7|0
1750822200000|2025-06-25 03:30:00|12017.5|12011.5|12017.5|12011.5|12017.5|12011.5|12016.7|12010.7|0
1750822500000|2025-06-25 03:35:00|12017.4|12011.4|12017.4|12011.4|12017.4|12011.4|12015.9|12009.9|0
1750822800000|2025-06-25 03:40:00|12015.9|12009.9|12015.9|12009.9|12015.9|12009.9|12015.1|12009.1|0
1750823100000|2025-06-25 03:45:00|12015.1|12009.1|12014.3|12008.3|12015.1|12009.1|12014.3|12008.3|0
1750823400000|2025-06-25 03:50:00|12012.8|12006.8|12012.8|12006.8|12012.8|12006.8|12012.8|12006.8|0
1750823700000|2025-06-25 03:55:00|12014.3|12008.3|12014.3|12008.3|12014.3|12008.3|12014.3|12008.3|0
1750824000000|2025-06-25 04:00:00|12013.6|12007.6|12014.3|12008.3|12014.3|12008.3|12013.6|12007.6|0
1750824300000|2025-06-25 04:05:00|12014.4|12008.4|12014.4|12008.4|12014.4|12008.4|12014.4|12008.4|0
1750824600000|2025-06-25 04:10:00|12015.9|12009.9|12015.9|12009.9|12015.9|12009.9|12015.1|12009.1|0
1750825500000|2025-06-25 04:25:00|12017.4|12011.4|12019|12013|12019|12013|12017.4|12011.4|0
1750825800000|2025-06-25 04:30:00|12018.2|12012.2|12017.5|12011.5|12018.2|12012.2|12017.5|12011.5|0
1750827000000|2025-06-25 04:50:00|12018.3|12012.3|12017.5|12011.5|12019|12013|12017.5|12011.5|0
1750827300000|2025-06-25 04:55:00|12019.1|12013.1|12019.1|12013.1|12019.1|12013.1|12019.1|12013.1|0
1750827600000|2025-06-25 05:00:00|12019|12013|12020.6|12014.6|12020.6|12014.6|12017.5|12011.5|0
1750827900000|2025-06-25 05:05:00|12019.1|12013.1|12019.1|12013.1|12019.1|12013.1|12019.1|12013.1|0
1750828200000|2025-06-25 05:10:00|12020.6|12014.6|12020.6|12014.6|12020.6|12014.6|12020.6|12014.6|0
1750828500000|2025-06-25 05:15:00|12020.7|12014.7|12019.9|12013.9|12020.7|12014.7|12019.1|12013.1|0
1750828800000|2025-06-25 05:20:00|12019.1|12013.1|12022.2|12016.2|12022.2|12016.2|12019.1|12013.1|0
1750829100000|2025-06-25 05:25:00|12022.1|12016.1|12022.2|12016.2|12022.2|12016.2|12020.6|12014.6|0
1750829400000|2025-06-25 05:30:00|12022.1|12016.1|12023.7|12017.7|12023.7|12017.7|12022.1|12016.1|0
1750829700000|2025-06-25 05:35:00|12022.2|12016.2|12020.6|12014.6|12022.2|12016.2|12019.1|12013.1|0
1750830000000|2025-06-25 05:40:00|12022.2|12016.2|12020.6|12014.6|12022.2|12016.2|12019.9|12013.9|0
1750830300000|2025-06-25 05:45:00|12019.9|12013.9|12020.6|12014.6|12020.6|12014.6|12019.1|12013.1|0
1750830600000|2025-06-25 05:50:00|12019.8|12013.8|12019.1|12013.1|12020.6|12014.6|12019.1|12013.1|0
1750830900000|2025-06-25 05:55:00|12017.5|12011.5|12022.1|12016.1|12022.1|12016.1|12017.5|12011.5|0
1750831200000|2025-06-25 06:00:00|12020.6|12014.6|12031.6|12029.6|12038.6|12036.6|12018.6|12014.6|42
1750831500000|2025-06-25 06:05:00|12032.1|12030.1|12036.6|12034.6|12036.6|12034.6|12031.1|12029.1|21
1750831800000|2025-06-25 06:10:00|12036.1|12034.1|12043.1|12041.1|12043.1|12041.1|12036.1|12034.1|3
1750832100000|2025-06-25 06:15:00|12042.6|12040.6|12034.6|12032.6|12042.6|12040.6|12031.1|12029.1|27
1750832400000|2025-06-25 06:20:00|12035.1|12033.1|12032.6|12030.6|12036.1|12034.1|12031.6|12029.6|6
1750832700000|2025-06-25 06:25:00|12033.1|12031.1|12039.1|12037.1|12039.1|12037.1|12033.1|12031.1|12
1750833000000|2025-06-25 06:30:00|12038.6|12036.6|12035.6|12033.6|12039.1|12037.1|12035.6|12033.6|7
1750833300000|2025-06-25 06:35:00|12035.1|12033.1|12032.1|12030.1|12035.1|12033.1|12031.6|12029.6|4
1750833600000|2025-06-25 06:40:00|12031.6|12029.6|12024.6|12022.6|12032.1|12030.1|12024.1|12022.1|3
1750833900000|2025-06-25 06:45:00|12025.1|12023.1|12023.6|12021.6|12025.6|12023.6|12023.1|12021.1|5
1750834200000|2025-06-25 06:50:00|12024.1|12022.1|12020.6|12018.6|12024.1|12022.1|12017.6|12015.6|25
1750834500000|2025-06-25 06:55:00|12019.1|12017.1|12012.1|12010.1|12021.6|12019.6|12003.6|12001.6|164
1750834800000|2025-06-25 07:00:00|12011.6|12009.6|12011.6|12009.6|12012.6|12010.6|11998.6|11996.6|504
1750835100000|2025-06-25 07:05:00|12011.1|12009.1|12008.6|12006.6|12012.6|12010.6|12000.1|11998.1|162
1750835400000|2025-06-25 07:10:00|12009.6|12007.6|12017.6|12015.6|12018.1|12016.1|12008.1|12006.1|107
1750835700000|2025-06-25 07:15:00|12018.1|12016.1|12015.6|12013.6|12022.6|12020.6|12010.6|12008.6|150
1750836000000|2025-06-25 07:20:00|12017.1|12015.1|12031.1|12029.1|12032.1|12030.1|12017.1|12015.1|162
1750836300000|2025-06-25 07:25:00|12031.6|12029.6|12048.1|12046.1|12048.6|12046.6|12031.1|12029.1|204
1750836600000|2025-06-25 07:30:00|12046.9|12044.9|12039.9|12037.9|12047.4|12045.4|12034.9|12032.9|192
1750836900000|2025-06-25 07:35:00|12039.4|12037.4|12021.9|12019.9|12040.9|12038.9|12020.9|12018.9|152
1750837200000|2025-06-25 07:40:00|12021.4|12019.4|12011.9|12009.9|12022.9|12020.9|12011.4|12009.4|185
1750837500000|2025-06-25 07:45:00|12011.4|12009.4|12017.9|12015.9|12018.9|12016.9|12007.9|12005.9|147
1750837800000|2025-06-25 07:50:00|12016.9|12014.9|12013.4|12011.4|12020.9|12018.9|12010.4|12008.4|187
1750838100000|2025-06-25 07:55:00|12013.9|12011.9|12022.9|12020.9|12022.9|12020.9|12013.9|12011.9|41
1750838400000|2025-06-25 08:00:00|12023.4|12021.4|12029.4|12027.4|12031.9|12029.9|12023.4|12021.4|132
1750838700000|2025-06-25 08:05:00|12026.9|12024.9|12023.9|12021.9|12028.9|12026.9|12021.4|12019.4|97
1750839000000|2025-06-25 08:10:00|12023.4|12021.4|12004.9|12002.9|12023.4|12021.4|12000.9|11998.9|56
1750839300000|2025-06-25 08:15:00|12004.4|12002.4|12001.9|11999.9|12010.9|12008.9|12000.4|11998.4|77
1750839600000|2025-06-25 08:20:00|12002.4|12000.4|11995.9|11993.9|12004.9|12002.9|11995.9|11993.9|56
1750839900000|2025-06-25 08:25:00|11995.4|11993.4|11996.9|11994.9|12003.9|12001.9|11993.4|11991.4|170
1750840200000|2025-06-25 08:30:00|11997.4|11995.4|11998.9|11996.9|12000.9|11998.9|11989.9|11987.9|98
1750840500000|2025-06-25 08:35:00|11998.4|11996.4|11995.9|11993.9|11998.4|11996.4|11991.9|11989.9|355
1750840800000|2025-06-25 08:40:00|11996.4|11994.4|11996.9|11994.9|12000.9|11998.9|11994.9|11992.9|227
1750841100000|2025-06-25 08:45:00|11996.4|11994.4|11993.9|11991.9|11999.9|11997.9|11993.9|11991.9|28
1750841400000|2025-06-25 08:50:00|11993.4|11991.4|11991.4|11989.4|11996.9|11994.9|11989.9|11987.9|61
1750841700000|2025-06-25 08:55:00|11990.9|11988.9|11990.4|11988.4|11995.9|11993.9|11988.9|11986.9|84
1750842000000|2025-06-25 09:00:00|11991.9|11989.9|11979.9|11977.9|11993.4|11991.4|11979.4|11977.4|76
1750842300000|2025-06-25 09:05:00|11979.4|11977.4|11980.9|11978.9|11982.4|11980.4|11973.9|11971.9|99
1750842600000|2025-06-25 09:10:00|11980.4|11978.4|11982.9|11980.9|11984.9|11982.9|11978.4|11976.4|47
1750842900000|2025-06-25 09:15:00|11981.9|11979.9|11985.9|11983.9|11988.9|11986.9|11980.4|11978.4|73
1750843200000|2025-06-25 09:20:00|11986.4|11984.4|11990.9|11988.9|11990.9|11988.9|11984.9|11982.9|45
1750843500000|2025-06-25 09:25:00|11991.4|11989.4|11990.9|11988.9|11992.9|11990.9|11986.4|11984.4|66
1750843800000|2025-06-25 09:30:00|11991.4|11989.4|11990.9|11988.9|11995.4|11993.4|11990.9|11988.9|59
1750844100000|2025-06-25 09:35:00|11992.9|11990.9|11992.9|11990.9|11994.9|11992.9|11989.9|11987.9|95
1750844400000|2025-06-25 09:40:00|11993.4|11991.4|11986.4|11984.4|11993.4|11991.4|11985.9|11983.9|45
1750844700000|2025-06-25 09:45:00|11985.9|11983.9|11982.9|11980.9|11988.4|11986.4|11980.4|11978.4|58
1750845000000|2025-06-25 09:50:00|11983.4|11981.4|11977.9|11975.9|11983.4|11981.4|11977.9|11975.9|95
1750845300000|2025-06-25 09:55:00|11978.4|11976.4|11978.9|11976.9|11980.9|11978.9|11972.4|11970.4|129
1750845600000|2025-06-25 10:00:00|11979.9|11977.9|11975.9|11973.9|11980.4|11978.4|11973.9|11971.9|49
1750845900000|2025-06-25 10:05:00|11975.4|11973.4|11971.9|11969.9|11977.4|11975.4|11971.9|11969.9|110
1750846200000|2025-06-25 10:10:00|11972.4|11970.4|11962.9|11960.9|11972.4|11970.4|11961.9|11959.9|115
1750846500000|2025-06-25 10:15:00|11962.4|11960.4|11959.9|11957.9|11964.9|11962.9|11955.9|11953.9|75
1750846800000|2025-06-25 10:20:00|11959.4|11957.4|11967.9|11965.9|11968.4|11966.4|11959.4|11957.4|79
1750847100000|2025-06-25 10:25:00|11968.4|11966.4|11968.9|11966.9|11969.9|11967.9|11961.4|11959.4|62
1750847400000|2025-06-25 10:30:00|11969.4|11967.4|11975.9|11973.9|11976.9|11974.9|11965.9|11963.9|89
1750847700000|2025-06-25 10:35:00|11975.4|11973.4|11972.9|11970.9|11976.9|11974.9|11972.4|11970.4|27
1750848000000|2025-06-25 10:40:00|11974.8|11972.8|11971.3|11969.3|11975.8|11973.8|11970.3|11968.3|43
1750848300000|2025-06-25 10:45:00|11972.8|11970.8|11967.8|11965.8|11973.3|11971.3|11967.8|11965.8|61
1750848600000|2025-06-25 10:50:00|11969.7|11967.7|11969.2|11967.2|11971.7|11969.7|11965.2|11963.2|75
1750848900000|2025-06-25 10:55:00|11969.7|11967.7|11975.2|11973.2|11978.2|11976.2|11968.7|11966.7|122
1750849200000|2025-06-25 11:00:00|11973.6|11971.6|11962.1|11960.1|11975.1|11973.1|11960.1|11958.1|132
1750849500000|2025-06-25 11:05:00|11962.6|11960.6|11956.1|11954.1|11964.6|11962.6|11954.1|11952.1|149
1750849800000|2025-06-25 11:10:00|11956.3|11954.3|11961.3|11959.3|11963.3|11961.3|11954.8|11952.8|81
1750850100000|2025-06-25 11:15:00|11961.8|11959.8|11961.3|11959.3|11963.8|11961.8|11956.3|11954.3|56
1750850400000|2025-06-25 11:20:00|11960.8|11958.8|11958.3|11956.3|11960.8|11958.8|11956.8|11954.8|44
1750850700000|2025-06-25 11:25:00|11959.8|11957.8|11962.3|11960.3|11966.3|11964.3|11958.3|11956.3|46
1750851000000|2025-06-25 11:30:00|11961.8|11959.8|11964.8|11962.8|11968.8|11966.8|11961.8|11959.8|41
1750851300000|2025-06-25 11:35:00|11965.3|11963.3|11961.8|11959.8|11966.3|11964.3|11961.8|11959.8|44
1750851600000|2025-06-25 11:40:00|11962.5|11960.5|11965.5|11963.5|11967|11965|11961|11959|131
1750851900000|2025-06-25 11:45:00|11965|11963|11955.5|11953.5|11965|11963|11954.5|11952.5|50
1750852200000|2025-06-25 11:50:00|11955.3|11953.3|11967.8|11965.8|11970.8|11968.8|11954.8|11952.8|73
1750852500000|2025-06-25 11:55:00|11967.3|11965.3|11971.3|11969.3|11975.8|11973.8|11967.3|11965.3|106
1750852800000|2025-06-25 12:00:00|11971.2|11969.2|11969.2|11967.2|11977.2|11975.2|11968.2|11966.2|108
1750853100000|2025-06-25 12:05:00|11968.7|11966.7|11960.7|11958.7|11968.7|11966.7|11960.7|11958.7|65
1750853400000|2025-06-25 12:10:00|11961.3|11959.3|11959.8|11957.8|11964.8|11962.8|11957.3|11955.3|79
1750853700000|2025-06-25 12:15:00|11959.3|11957.3|11953.8|11951.8|11962.3|11960.3|11953.3|11951.3|82
1750854000000|2025-06-25 12:20:00|11954.4|11952.4|11947.4|11945.4|11954.4|11952.4|11945.4|11943.4|93
1750854300000|2025-06-25 12:25:00|11947.9|11945.9|11941.4|11939.4|11949.9|11947.9|11940.9|11938.9|81
1750854600000|2025-06-25 12:30:00|11941.8|11939.8|11939.8|11937.8|11948.3|11946.3|11939.8|11937.8|137
1750854900000|2025-06-25 12:35:00|11939.3|11937.3|11939.8|11937.8|11942.8|11940.8|11935.8|11933.8|178
1750855200000|2025-06-25 12:40:00|11939|11937|11941.5|11939.5|11942.5|11940.5|11935.5|11933.5|222
1750855500000|2025-06-25 12:45:00|11940.5|11938.5|11947|11945|11949.5|11947.5|11940.5|11938.5|136
1750855800000|2025-06-25 12:50:00|11946.5|11944.5|11943.5|11941.5|11949|11947|11941.5|11939.5|67
1750856100000|2025-06-25 12:55:00|11944|11942|11945.5|11943.5|11947|11945|11941|11939|85
1750856400000|2025-06-25 13:00:00|11945.2|11943.2|11939.2|11937.2|11947.7|11945.7|11936.2|11934.2|62
1750856700000|2025-06-25 13:05:00|11939.7|11937.7|11941.7|11939.7|11942.2|11940.2|11935.2|11933.2|174
1750857000000|2025-06-25 13:10:00|11942.4|11940.4|11944.9|11942.9|11948.9|11946.9|11941.9|11939.9|51
1750857300000|2025-06-25 13:15:00|11945.9|11943.9|11947.9|11945.9|11949.4|11947.4|11942.9|11940.9|64
1750857600000|2025-06-25 13:20:00|11947.7|11945.7|11948.7|11946.7|11951.2|11949.2|11945.7|11943.7|43
1750857900000|2025-06-25 13:25:00|11948.2|11946.2|11939.7|11937.7|11948.7|11946.7|11939.2|11937.2|78
1750858200000|2025-06-25 13:30:00|11940.6|11938.6|11914.6|11912.6|11940.6|11938.6|11909.6|11907.6|304
1750858500000|2025-06-25 13:35:00|11914.1|11912.1|11907.6|11905.6|11917.6|11915.6|11903.1|11901.1|314
1750858800000|2025-06-25 13:40:00|11907.1|11905.1|11908.3|11906.3|11909.8|11907.8|11897.8|11895.8|108
1750859100000|2025-06-25 13:45:00|11907.8|11905.8|11910.8|11908.8|11912.8|11910.8|11903.8|11901.8|154
1750859400000|2025-06-25 13:50:00|11910.7|11908.7|11910.7|11908.7|11920.2|11918.2|11907.7|11905.7|172
1750859700000|2025-06-25 13:55:00|11911.2|11909.2|11912.2|11910.2|11918.7|11916.7|11910.7|11908.7|163
1750860000000|2025-06-25 14:00:00|11912|11910|11910.5|11908.5|11913|11911|11898.5|11896.5|219
1750860300000|2025-06-25 14:05:00|11910|11908|11913|11911|11916.5|11914.5|11907|11905|173
1750860600000|2025-06-25 14:10:00|11912.9|11910.9|11912.4|11910.4|11914.4|11912.4|11904.4|11902.4|310
1750860900000|2025-06-25 14:15:00|11913.4|11911.4|11921.9|11919.9|11925.4|11923.4|11912.4|11910.4|121
1750861200000|2025-06-25 14:20:00|11921.3|11919.3|11922.3|11920.3|11925.3|11923.3|11918.8|11916.8|91
1750861500000|2025-06-25 14:25:00|11921.8|11919.8|11901.8|11899.8|11922.3|11920.3|11901.8|11899.8|202
1750861800000|2025-06-25 14:30:00|11902.6|11900.6|11888.6|11886.6|11905.1|11903.1|11887.6|11885.6|137
1750862100000|2025-06-25 14:35:00|11889.1|11887.1|11903.6|11901.6|11904.1|11902.1|11889.1|11887.1|1805
1750862400000|2025-06-25 14:40:00|11903.2|11901.2|11906.2|11904.2|11908.2|11906.2|11899.7|11897.7|97
1750862700000|2025-06-25 14:45:00|11905.7|11903.7|11903.2|11901.2|11908.2|11906.2|11901.2|11899.2|111
1750863000000|2025-06-25 14:50:00|11902.4|11900.4|11889.4|11887.4|11902.4|11900.4|11887.4|11885.4|194
1750863300000|2025-06-25 14:55:00|11889.9|11887.9|11884.4|11882.4|11891.9|11889.9|11883.9|11881.9|99
1750863600000|2025-06-25 15:00:00|11886|11884|11886|11884|11889.5|11887.5|11879|11877|156
1750863900000|2025-06-25 15:05:00|11886.5|11884.5|11883|11881|11887|11885|11876|11874|197
1750864200000|2025-06-25 15:10:00|11882.4|11880.4|11885.4|11883.4|11887.9|11885.9|11878.4|11876.4|203
1750864500000|2025-06-25 15:15:00|11885.9|11883.9|11883.9|11881.9|11887.9|11885.9|11878.9|11876.9|640
1750864800000|2025-06-25 15:20:00|11884.4|11882.4|11882.9|11880.9|11885.4|11883.4|11877.9|11875.9|434
1750865100000|2025-06-25 15:25:00|11882.4|11880.4|11880.4|11878.4|11885.9|11883.9|11878.9|11876.9|1925
1750865400000|2025-06-25 15:30:00|11880.9|11878.9|11876.9|11874.9|11882.9|11880.9|11872.9|11870.9|1772
1750865700000|2025-06-25 15:35:00|11877.9|11875.9|11883.9|11881.9|11885.9|11883.9|11875.9|11873.9|617
1750866000000|2025-06-25 15:40:00|11884.4|11882.4|11879.4|11877.4|11884.9|11882.9|11874.4|11872.4|190
1750866300000|2025-06-25 15:45:00|11878.9|11876.9|11878.9|11876.9|11879.4|11877.4|11871.4|11869.4|106
1750866600000|2025-06-25 15:50:00|11878.4|11876.4|11880.9|11878.9|11881.9|11879.9|11876.4|11874.4|37
1750866900000|2025-06-25 15:55:00|11880.4|11878.4|11879.9|11877.9|11881.4|11879.4|11878.4|11876.4|54
1750867200000|2025-06-25 16:00:00|11879.4|11877.4|11879.9|11877.9|11881.9|11879.9|11877.9|11875.9|38
1750867500000|2025-06-25 16:05:00|11880.4|11878.4|11879.4|11877.4|11882.9|11880.9|11877.9|11875.9|30
1750867800000|2025-06-25 16:10:00|11878.9|11876.9|11882.9|11880.9|11885.4|11883.4|11876.9|11874.9|42
1750868100000|2025-06-25 16:15:00|11882.4|11880.4|11883.4|11881.4|11885.4|11883.4|11879.9|11877.9|37
1750868400000|2025-06-25 16:20:00|11882.9|11880.9|11881.9|11879.9|11883.4|11881.4|11878.4|11876.4|9
1750868700000|2025-06-25 16:25:00|11881.4|11879.4|11877.4|11875.4|11883.4|11881.4|11875.4|11873.4|91
1750869000000|2025-06-25 16:30:00|11877.9|11875.9|11876.9|11874.9|11881.9|11879.9|11876.9|11874.9|28
1750869300000|2025-06-25 16:35:00|11877.4|11875.4|11880.4|11878.4|11880.4|11878.4|11874.9|11872.9|16
1750869600000|2025-06-25 16:40:00|11879.9|11877.9|11877.4|11875.4|11882.4|11880.4|11876.9|11874.9|15
1750869900000|2025-06-25 16:45:00|11876.9|11874.9|11872.4|11870.4|11877.4|11875.4|11871.9|11869.9|19
1750870200000|2025-06-25 16:50:00|11872.9|11870.9|11875.9|11873.9|11876.9|11874.9|11871.9|11869.9|10
1750870500000|2025-06-25 16:55:00|11875.4|11873.4|11878.9|11876.9|11880.9|11878.9|11875.4|11873.4|10
1750870800000|2025-06-25 17:00:00|11878.4|11876.4|11876.9|11874.9|11879.9|11877.9|11875.9|11873.9|12
1750871100000|2025-06-25 17:05:00|11876.4|11874.4|11877.9|11875.9|11879.9|11877.9|11875.9|11873.9|14
1750871400000|2025-06-25 17:10:00|11877.4|11875.4|11881.9|11879.9|11881.9|11879.9|11876.9|11874.9|10
1750871700000|2025-06-25 17:15:00|11882.4|11880.4|11882.9|11880.9|11883.9|11881.9|11880.9|11878.9|3
1750872000000|2025-06-25 17:20:00|11883.4|11881.4|11884.9|11882.9|11887.4|11885.4|11883.4|11881.4|16
1750872300000|2025-06-25 17:25:00|11884.4|11882.4|11882.4|11880.4|11884.9|11882.9|11881.9|11879.9|4
1750872600000|2025-06-25 17:30:00|11881.9|11879.9|11879.9|11877.9|11884.4|11882.4|11877.9|11875.9|30
1750872900000|2025-06-25 17:35:00|11879.4|11877.4|11872.9|11870.9|11879.9|11877.9|11871.9|11869.9|12
1750873200000|2025-06-25 17:40:00|11872.4|11870.4|11866.9|11864.9|11872.9|11870.9|11862.4|11860.4|21
1750873500000|2025-06-25 17:45:00|11866.4|11864.4|11873.4|11871.4|11873.9|11871.9|11865.4|11863.4|60
1750873800000|2025-06-25 17:50:00|11872.9|11870.9|11871.4|11869.4|11876.9|11874.9|11871.4|11869.4|9
1750874100000|2025-06-25 17:55:00|11870.9|11868.9|11868.9|11866.9|11871.4|11869.4|11866.4|11864.4|9
1750874400000|2025-06-25 18:00:00|11868.4|11866.4|11866.9|11864.9|11869.4|11867.4|11862.9|11860.9|31
1750874700000|2025-06-25 18:05:00|11867.4|11865.4|11866.4|11864.4|11867.4|11865.4|11863.4|11861.4|8
1750875000000|2025-06-25 18:10:00|11865.9|11863.9|11867.4|11865.4|11867.9|11865.9|11865.4|11863.4|4
1750875300000|2025-06-25 18:15:00|11867.9|11865.9|11864.4|11862.4|11867.9|11865.9|11864.4|11862.4|8
1750875600000|2025-06-25 18:20:00|11863.9|11861.9|11865.9|11863.9|11867.9|11865.9|11863.9|11861.9|13
1750875900000|2025-06-25 18:25:00|11865.4|11863.4|11863.4|11861.4|11866.4|11864.4|11861.9|11859.9|5
1750876200000|2025-06-25 18:30:00|11862.9|11860.9|11862.4|11860.4|11863.9|11861.9|11861.4|11859.4|6
1750876500000|2025-06-25 18:35:00|11861.9|11859.9|11861.4|11859.4|11863.4|11861.4|11860.4|11858.4|11
1750876800000|2025-06-25 18:40:00|11861.9|11859.9|11860.4|11858.4|11864.9|11862.9|11860.4|11858.4|13
1750877100000|2025-06-25 18:45:00|11859.9|11857.9|11859.9|11857.9|11862.4|11860.4|11859.4|11857.4|2
1750877400000|2025-06-25 18:50:00|11859.4|11857.4|11862.9|11860.9|11866.4|11864.4|11858.4|11856.4|16
1750877700000|2025-06-25 18:55:00|11863.4|11861.4|11863.4|11861.4|11864.9|11862.9|11861.9|11859.9|13
1750878000000|2025-06-25 19:00:00|11863.9|11861.9|11864.4|11862.4|11866.4|11864.4|11861.4|11859.4|19
1750878300000|2025-06-25 19:05:00|11863.9|11861.9|11868.9|11866.9|11869.9|11867.9|11863.4|11861.4|17
1750878600000|2025-06-25 19:10:00|11869.4|11867.4|11871.9|11869.9|11872.4|11870.4|11868.4|11866.4|13
1750878900000|2025-06-25 19:15:00|11872.4|11870.4|11875.4|11873.4|11875.4|11873.4|11870.9|11868.9|23
1750879200000|2025-06-25 19:20:00|11875.9|11873.9|11876.4|11874.4|11877.9|11875.9|11873.4|11871.4|19
1750879500000|2025-06-25 19:25:00|11876.9|11874.9|11879.4|11877.4|11880.9|11878.9|11875.9|11873.9|39
1750879800000|2025-06-25 19:30:00|11878.9|11876.9|11875.9|11873.9|11879.9|11877.9|11874.9|11872.9|32
1750880100000|2025-06-25 19:35:00|11875.4|11873.4|11871.4|11869.4|11875.9|11873.9|11870.9|11868.9|13
1750880400000|2025-06-25 19:40:00|11871.9|11869.9|11872.9|11870.9|11873.9|11871.9|11870.4|11868.4|2
1750880700000|2025-06-25 19:45:00|11873.4|11871.4|11868.4|11866.4|11874.9|11872.9|11868.4|11866.4|27
1750881000000|2025-06-25 19:50:00|11868.9|11866.9|11865.4|11863.4|11872.9|11870.9|11864.9|11862.9|50
1750881300000|2025-06-25 19:55:00|11864.9|11862.9|11878.4|11872.4|11880|11875.9|11864.4|11862.4|72
1750881600000|2025-06-25 20:00:00|11881.8|11875.8|11880.2|11874.2|11882.6|11876.6|11876.6|11870.6|0
1750881900000|2025-06-25 20:05:00|11880.7|11874.7|11876.9|11870.9|11881|11875|11875.8|11869.8|0
1750882200000|2025-06-25 20:10:00|11876.6|11870.6|11878.5|11872.5|11879.1|11873.1|11876.6|11870.6|0
1750882500000|2025-06-25 20:15:00|11878.8|11872.8|11879.1|11873.1|11879.9|11873.9|11878|11872|0
1750882800000|2025-06-25 20:20:00|11879.6|11873.6|11877.3|11871.3|11879.6|11873.6|11876.9|11870.9|0
1750883100000|2025-06-25 20:25:00|11877.7|11871.7|11876.6|11870.6|11878.5|11872.5|11875.8|11869.8|0
1750883400000|2025-06-25 20:30:00|11876.2|11870.2|11876.6|11870.6|11877.7|11871.7|11875.8|11869.8|0
1750883700000|2025-06-25 20:35:00|11876.9|11870.9|11877.7|11871.7|11878|11872|11876.6|11870.6|0
1750884000000|2025-06-25 20:40:00|11878|11872|11876.9|11870.9|11878.5|11872.5|11876.9|11870.9|0
1750884300000|2025-06-25 20:45:00|11876.6|11870.6|11877.3|11871.3|11878|11872|11876.6|11870.6|0
1750884600000|2025-06-25 20:50:00|11877.2|11871.2|11878.8|11872.8|11879.1|11873.1|11876.9|11870.9|0
1750884900000|2025-06-25 20:55:00|11878.5|11872.5|11879.3|11873.3|11879.6|11873.6|11878|11872|0
1750885200000|2025-06-25 21:00:00|11878.4|11872.4|11880.5|11874.5|11880.8|11874.8|11878.4|11872.4|0
1750885500000|2025-06-25 21:05:00|11880.3|11874.3|11880.1|11874.1|11881|11875|11879.9|11873.9|0
1750885800000|2025-06-25 21:10:00|11880.3|11874.3|11880.3|11874.3|11880.3|11874.3|11880.3|11874.3|0
1750886100000|2025-06-25 21:15:00|11880.6|11874.6|11880.4|11874.4|11880.6|11874.6|11880.4|11874.4|0
1750886400000|2025-06-25 21:20:00|11879.9|11873.9|11879.9|11873.9|11880.1|11874.1|11879.9|11873.9|0
1750886700000|2025-06-25 21:25:00|11880|11874|11879.9|11873.9|11880.3|11874.3|11879.9|11873.9|0
1750887000000|2025-06-25 21:30:00|11879.3|11873.3|11876.3|11870.3|11879.9|11873.9|11876.3|11870.3|0
1750887300000|2025-06-25 21:35:00|11876.4|11870.4|11878.7|11872.7|11878.7|11872.7|11876.4|11870.4|0
1750887600000|2025-06-25 21:40:00|11878.5|11872.5|11878.7|11872.7|11878.7|11872.7|11878.5|11872.5|0
1750887900000|2025-06-25 21:45:00|11878.2|11872.2|11877.1|11871.1|11878.2|11872.2|11876|11870|0
1750888200000|2025-06-25 21:50:00|11876.7|11870.7|11875.6|11869.6|11877|11871|11873.4|11867.4|0
1750888500000|2025-06-25 21:55:00|11875.7|11869.7|11875.4|11869.4|11877|11871|11875.4|11869.4|0
1750888800000|2025-06-25 22:00:00|11875.5|11869.5|11880.3|11874.3|11881.8|11875.8|11875.3|11869.3|0
1750889100000|2025-06-25 22:05:00|11880.7|11874.7|11881|11875|11881.4|11875.4|11879.3|11873.3|0
1750889400000|2025-06-25 22:10:00|11880.9|11874.9|11884.3|11878.3|11886.5|11880.5|11880.7|11874.7|0
1750889700000|2025-06-25 22:15:00|11884|11878|11882.9|11876.9|11884|11878|11881.4|11875.4|0
1750890000000|2025-06-25 22:20:00|11883.2|11877.2|11881.4|11875.4|11883.2|11877.2|11880.3|11874.3|0
1750890300000|2025-06-25 22:25:00|11881.2|11875.2|11878.9|11872.9|11881.2|11875.2|11877.8|11871.8|0
1750890600000|2025-06-25 22:30:00|11879|11873|11881|11875|11881.8|11875.8|11879|11873|0
1750890900000|2025-06-25 22:35:00|11881.2|11875.2|11878.1|11872.1|11881.4|11875.4|11877.8|11871.8|0
1750891200000|2025-06-25 22:40:00|11878.2|11872.2|11878.1|11872.1|11879.2|11873.2|11877.8|11871.8|0
1750891500000|2025-06-25 22:45:00|11878.4|11872.4|11878.9|11872.9|11879.6|11873.6|11877.8|11871.8|0
1750891800000|2025-06-25 22:50:00|11879|11873|11879.6|11873.6|11879.6|11873.6|11878.2|11872.2|0
1750892100000|2025-06-25 22:55:00|11879.8|11873.8|11880.7|11874.7|11880.7|11874.7|11879.6|11873.6|0
1750892400000|2025-06-25 23:00:00|11880.9|11874.9|11873.7|11867.7|11881.2|11875.2|11873.2|11867.2|0
1750892700000|2025-06-25 23:05:00|11874|11868|11879.9|11873.9|11879.9|11873.9|11872.8|11866.8|0
1750893000000|2025-06-25 23:10:00|11880|11874|11879.3|11873.3|11881.2|11875.2|11878.9|11872.9|0
1750893300000|2025-06-25 23:15:00|11879.2|11873.2|11878.9|11872.9|11879.3|11873.3|11876.2|11870.2|0
1750893600000|2025-06-25 23:20:00|11879.2|11873.2|11877.8|11871.8|11879.2|11873.2|11877.3|11871.3|0
1750893900000|2025-06-25 23:25:00|11877.4|11871.4|11875.1|11869.1|11878.7|11872.7|11873.2|11867.2|0
1750894200000|2025-06-25 23:30:00|11875.3|11869.3|11874.3|11868.3|11876|11870|11872.9|11866.9|0
1750894500000|2025-06-25 23:35:00|11874.8|11868.8|11877|11871|11877|11871|11874.3|11868.3|0
1750894800000|2025-06-25 23:40:00|11877.1|11871.1|11876.7|11870.7|11879.6|11873.6|11876.7|11870.7|0
1750895100000|2025-06-25 23:45:00|11876.2|11870.2|11878.1|11872.1|11879.2|11873.2|11876.2|11870.2|0
1750895400000|2025-06-25 23:50:00|11878.2|11872.2|11879.6|11873.6|11879.8|11873.8|11877.3|11871.3|0
1750895700000|2025-06-25 23:55:00|11879.2|11873.2|11880.7|11874.7|11881.8|11875.8|11879.2|11873.2|0
1750896000000|2025-06-26 00:00:00|11880.9|11874.9|11879.6|11873.6|11881.8|11875.8|11877.9|11871.9|0
1750896300000|2025-06-26 00:05:00|11879.3|11873.3|11878.1|11872.1|11881.2|11875.2|11878.1|11872.1|0
1750896600000|2025-06-26 00:10:00|11878.4|11872.4|11882.1|11876.1|11882.1|11876.1|11877.8|11871.8|0
1750896900000|2025-06-26 00:15:00|11882.3|11876.3|11881.7|11875.7|11883.2|11877.2|11878.6|11872.6|0
1750897200000|2025-06-26 00:20:00|11880.1|11874.1|11880.1|11874.1|11881.7|11875.7|11878.6|11872.6|0
1750897500000|2025-06-26 00:25:00|11880.9|11874.9|11884|11878|11884.8|11878.8|11880.9|11874.9|0
1750897800000|2025-06-26 00:30:00|11884.8|11878.8|11883.2|11877.2|11885.5|11879.5|11881.7|11875.7|0
1750898100000|2025-06-26 00:35:00|11881.7|11875.7|11883.2|11877.2|11884.8|11878.8|11881.7|11875.7|0
1750898400000|2025-06-26 00:40:00|11883.3|11877.3|11884.8|11878.8|11884.8|11878.8|11883.2|11877.2|0
1750898700000|2025-06-26 00:45:00|11885.6|11879.6|11884.8|11878.8|11886.3|11880.3|11884|11878|0
1750899000000|2025-06-26 00:50:00|11884|11878|11881.7|11875.7|11884.8|11878.8|11880.2|11874.2|0
1750899300000|2025-06-26 00:55:00|11882.5|11876.5|11881.7|11875.7|11883.3|11877.3|11879.4|11873.4|0
1750899600000|2025-06-26 01:00:00|11883.2|11877.2|11884.8|11878.8|11886.3|11880.3|11882.5|11876.5|0
1750899900000|2025-06-26 01:05:00|11886.3|11880.3|11884.8|11878.8|11886.3|11880.3|11884.7|11878.7|0
1750900200000|2025-06-26 01:10:00|11886.3|11880.3|11884.7|11878.7|11886.3|11880.3|11884.7|11878.7|0
1750900500000|2025-06-26 01:15:00|11884.8|11878.8|11884.7|11878.7|11884.8|11878.8|11884.7|11878.7|0
1750900800000|2025-06-26 01:20:00|11883.2|11877.2|11883.2|11877.2|11883.2|11877.2|11881.6|11875.6|0
1750901100000|2025-06-26 01:25:00|11883.1|11877.1|11883.2|11877.2|11883.9|11877.9|11883.1|11877.1|0
1750901400000|2025-06-26 01:30:00|11883.1|11877.1|11880.1|11874.1|11883.1|11877.1|11878.5|11872.5|0
1750901700000|2025-06-26 01:35:00|11880.8|11874.8|11880.1|11874.1|11881.6|11875.6|11880.1|11874.1|0
1750902000000|2025-06-26 01:40:00|11880.9|11874.9|11881.6|11875.6|11881.6|11875.6|11878.5|11872.5|0
1750902300000|2025-06-26 01:45:00|11880.8|11874.8|11881.6|11875.6|11881.6|11875.6|11880.1|11874.1|0
1750902900000|2025-06-26 01:55:00|11881.7|11875.7|11878.6|11872.6|11881.7|11875.7|11878.6|11872.6|0
1750903200000|2025-06-26 02:00:00|11880.1|11874.1|11880.2|11874.2|11880.2|11874.2|11880.1|11874.1|0
1750903500000|2025-06-26 02:05:00|11880.1|11874.1|11883.3|11877.3|11883.3|11877.3|11880.1|11874.1|0
1750903800000|2025-06-26 02:10:00|11883.2|11877.2|11881.8|11875.8|11884.8|11878.8|11881.8|11875.8|0
1750904100000|2025-06-26 02:15:00|11880.2|11874.2|11878.7|11872.7|11880.2|11874.2|11878.6|11872.6|0
1750904400000|2025-06-26 02:20:00|11877.9|11871.9|11877.1|11871.1|11878.7|11872.7|11876.4|11870.4|0
1750904700000|2025-06-26 02:25:00|11877.2|11871.2|11878.7|11872.7|11878.7|11872.7|11877.1|11871.1|0
1750905000000|2025-06-26 02:30:00|11877.1|11871.1|11878.7|11872.7|11878.7|11872.7|11877.1|11871.1|0
1750905300000|2025-06-26 02:35:00|11877.9|11871.9|11877.2|11871.2|11877.9|11871.9|11877.2|11871.2|0
1750905600000|2025-06-26 02:40:00|11877.1|11871.1|11874.1|11868.1|11878.7|11872.7|11874|11868|0
1750905900000|2025-06-26 02:45:00|11874.9|11868.9|11874.1|11868.1|11874.9|11868.9|11874.1|11868.1|0
1750906200000|2025-06-26 02:50:00|11875.6|11869.6|11875.6|11869.6|11875.7|11869.7|11874.1|11868.1|0
1750906500000|2025-06-26 02:55:00|11875.7|11869.7|11876.4|11870.4|11876.4|11870.4|11875.6|11869.6|0
1750906800000|2025-06-26 03:00:00|11877.2|11871.2|11875.7|11869.7|11877.2|11871.2|11875.7|11869.7|0
1750907100000|2025-06-26 03:05:00|11877.2|11871.2|11876.4|11870.4|11878.8|11872.8|11876.4|11870.4|0
1750907400000|2025-06-26 03:10:00|11875.7|11869.7|11878.8|11872.8|11878.8|11872.8|11875.7|11869.7|0
1750907700000|2025-06-26 03:15:00|11879.6|11873.6|11879.6|11873.6|11879.6|11873.6|11878.8|11872.8|0
1750908000000|2025-06-26 03:20:00|11879.5|11873.5|11880.3|11874.3|11880.4|11874.4|11878.8|11872.8|0
1750908300000|2025-06-26 03:25:00|11879.6|11873.6|11880.4|11874.4|11880.4|11874.4|11878.8|11872.8|0
1750908600000|2025-06-26 03:30:00|11880.3|11874.3|11880.4|11874.4|11880.4|11874.4|11880.3|11874.3|0
1750908900000|2025-06-26 03:35:00|11881.9|11875.9|11881.9|11875.9|11882|11876|11881.9|11875.9|0
1750909200000|2025-06-26 03:40:00|11883.4|11877.4|11883.4|11877.4|11883.4|11877.4|11883.4|11877.4|0
1750909800000|2025-06-26 03:50:00|11881.9|11875.9|11883.4|11877.4|11883.4|11877.4|11881.8|11875.8|0
1750910100000|2025-06-26 03:55:00|11881.9|11875.9|11883.4|11877.4|11883.4|11877.4|11881.9|11875.9|0
1750910400000|2025-06-26 04:00:00|11882.6|11876.6|11880.3|11874.3|11882.6|11876.6|11880.3|11874.3|0
1750910700000|2025-06-26 04:05:00|11881.8|11875.8|11885.7|11879.7|11885.7|11879.7|11881.8|11875.8|0
1750911000000|2025-06-26 04:10:00|11884.9|11878.9|11884.9|11878.9|11885.7|11879.7|11883.4|11877.4|0
1750911300000|2025-06-26 04:15:00|11885.7|11879.7|11885.6|11879.6|11885.7|11879.7|11884.9|11878.9|0
1750911600000|2025-06-26 04:20:00|11884.9|11878.9|11887.2|11881.2|11887.9|11881.9|11884.9|11878.9|0
1750911900000|2025-06-26 04:25:00|11886.4|11880.4|11891|11885|11891|11885|11886.4|11880.4|0
1750912200000|2025-06-26 04:30:00|11889.5|11883.5|11889.5|11883.5|11891|11885|11889.5|11883.5|0
1750912500000|2025-06-26 04:35:00|11890.3|11884.3|11889.5|11883.5|11891|11885|11889.5|11883.5|0
1750912800000|2025-06-26 04:40:00|11888.7|11882.7|11888.8|11882.8|11889.6|11883.6|11888|11882|0
1750913100000|2025-06-26 04:45:00|11889.5|11883.5|11886.5|11880.5|11889.6|11883.6|11886.5|11880.5|0
1750913400000|2025-06-26 04:50:00|11887.3|11881.3|11888|11882|11888|11882|11886.5|11880.5|0
1750913700000|2025-06-26 04:55:00|11886.5|11880.5|11888.1|11882.1|11888.1|11882.1|11885.7|11879.7|0
1750914000000|2025-06-26 05:00:00|11888|11882|11886.5|11880.5|11888|11882|11886.5|11880.5|0
1750914300000|2025-06-26 05:05:00|11885|11879|11885.7|11879.7|11885.7|11879.7|11884.2|11878.2|0
1750914600000|2025-06-26 05:10:00|11885|11879|11886.5|11880.5|11888|11882|11884.9|11878.9|0
1750914900000|2025-06-26 05:15:00|11885.7|11879.7|11887.2|11881.2|11887.3|11881.3|11885.7|11879.7|0
1750915200000|2025-06-26 05:20:00|11886.5|11880.5|11888|11882|11888|11882|11886.5|11880.5|0
1750915500000|2025-06-26 05:25:00|11886.5|11880.5|11888|11882|11888|11882|11886.5|11880.5|0
1750915800000|2025-06-26 05:30:00|11887.3|11881.3|11890.3|11884.3|11890.3|11884.3|11886.5|11880.5|0
1750916100000|2025-06-26 05:35:00|11891.1|11885.1|11892.6|11886.6|11892.6|11886.6|11889.5|11883.5|0
1750916400000|2025-06-26 05:40:00|11891.1|11885.1|11891.8|11885.8|11894.1|11888.1|11891|11885|0
1750916700000|2025-06-26 05:45:00|11892.6|11886.6|11892.6|11886.6|11892.6|11886.6|11891.1|11885.1|0
1750917000000|2025-06-26 05:50:00|11894.1|11888.1|11894.2|11888.2|11894.2|11888.2|11892.6|11886.6|0
1750917300000|2025-06-26 05:55:00|11892.6|11886.6|11894.2|11888.2|11894.2|11888.2|11891.1|11885.1|0
1750917600000|2025-06-26 06:00:00|11892.7|11886.7|11910.6|11908.6|11911.1|11909.1|11890.6|11886.7|46
1750917900000|2025-06-26 06:05:00|11910.1|11908.1|11909.1|11907.1|11914.1|11912.1|11908.6|11906.6|15
1750918200000|2025-06-26 06:10:00|11908.6|11906.6|11908.1|11906.1|11910.1|11908.1|11905.6|11903.6|3
1750918500000|2025-06-26 06:15:00|11908.6|11906.6|11908.6|11906.6|11911.1|11909.1|11906.1|11904.1|6
1750918800000|2025-06-26 06:20:00|11909.1|11907.1|11911.6|11909.6|11913.1|11911.1|11907.1|11905.1|1
1750919100000|2025-06-26 06:25:00|11912.1|11910.1|11916.1|11914.1|11916.1|11914.1|11911.6|11909.6|2
1750919400000|2025-06-26 06:30:00|11915.6|11913.6|11912.6|11910.6|11918.1|11916.1|11910.1|11908.1|5
1750919700000|2025-06-26 06:35:00|11912.1|11910.1|11907.1|11905.1|11912.6|11910.6|11906.1|11904.1|2
1750920000000|2025-06-26 06:40:00|11907.6|11905.6|11907.6|11905.6|11908.6|11906.6|11904.6|11902.6|1
1750920300000|2025-06-26 06:45:00|11908.1|11906.1|11912.6|11910.6|11912.6|11910.6|11908.1|11906.1|4
1750920600000|2025-06-26 06:50:00|11912.1|11910.1|11908.1|11906.1|11912.6|11910.6|11908.1|11906.1|34
1750920900000|2025-06-26 06:55:00|11907.6|11905.6|11915.6|11913.6|11918.6|11916.6|11905.1|11903.1|45
1750921200000|2025-06-26 07:00:00|11918.1|11916.1|11943.1|11941.1|11952.6|11950.6|11907.6|11905.6|416
1750921500000|2025-06-26 07:05:00|11942.6|11940.6|11942.1|11940.1|11951.6|11949.6|11940.6|11938.6|199
1750921800000|2025-06-26 07:10:00|11941.6|11939.6|11956.6|11954.6|11960.1|11958.1|11941.6|11939.6|186
1750922100000|2025-06-26 07:15:00|11957.1|11955.1|11946.6|11944.6|11961.6|11959.6|11945.6|11943.6|224
1750922400000|2025-06-26 07:20:00|11946.9|11944.9|11941.9|11939.9|11948.4|11946.4|11937.4|11935.4|236
1750922700000|2025-06-26 07:25:00|11942.4|11940.4|11940.9|11938.9|11949.9|11947.9|11935.9|11933.9|117
1750923000000|2025-06-26 07:30:00|11941.5|11939.5|11926.5|11924.5|11945|11943|11926|11924|180
1750923300000|2025-06-26 07:35:00|11924.5|11922.5|11915.5|11913.5|11924.5|11922.5|11915.5|11913.5|176
1750923600000|2025-06-26 07:40:00|11916.2|11914.2|11919.2|11917.2|11924.2|11922.2|11910.2|11908.2|121
1750923900000|2025-06-26 07:45:00|11918.7|11916.7|11921.2|11919.2|11921.7|11919.7|11916.2|11914.2|103
1750924200000|2025-06-26 07:50:00|11919.9|11917.9|11909.9|11907.9|11921.9|11919.9|11905.9|11903.9|90
1750924500000|2025-06-26 07:55:00|11910.4|11908.4|11916.9|11914.9|11917.9|11915.9|11908.9|11906.9|130
1750924800000|2025-06-26 08:00:00|11917|11915|11914|11912|11919.5|11917.5|11910|11908|85
1750925100000|2025-06-26 08:05:00|11914.5|11912.5|11912.5|11910.5|11916.5|11914.5|11911|11909|55
1750925400000|2025-06-26 08:10:00|11912|11910|11916.5|11914.5|11924.5|11922.5|11912|11910|79
1750925700000|2025-06-26 08:15:00|11916|11914|11927.5|11925.5|11928|11926|11915.5|11913.5|84
1750926000000|2025-06-26 08:20:00|11927.1|11925.1|11930.1|11928.1|11932.6|11930.6|11920.1|11918.1|72
1750926300000|2025-06-26 08:25:00|11929.6|11927.6|11926.1|11924.1|11932.6|11930.6|11923.1|11921.1|82
1750926600000|2025-06-26 08:30:00|11926.3|11924.3|11929.3|11927.3|11930.3|11928.3|11923.3|11921.3|59
1750926900000|2025-06-26 08:35:00|11928.3|11926.3|11921.3|11919.3|11928.8|11926.8|11919.8|11917.8|76
1750927200000|2025-06-26 08:40:00|11922.1|11920.1|11929.6|11927.6|11930.1|11928.1|11921.1|11919.1|47
1750927500000|2025-06-26 08:45:00|11929.1|11927.1|11921.1|11919.1|11931.1|11929.1|11915.1|11913.1|107
1750927800000|2025-06-26 08:50:00|11919.8|11917.8|11913.8|11911.8|11924.3|11922.3|11910.8|11908.8|50
1750928100000|2025-06-26 08:55:00|11912.8|11910.8|11915.3|11913.3|11918.8|11916.8|11910.3|11908.3|43
1750928400000|2025-06-26 09:00:00|11916.3|11914.3|11917.3|11915.3|11921.3|11919.3|11913.3|11911.3|85
1750928700000|2025-06-26 09:05:00|11916.8|11914.8|11908.3|11906.3|11917.3|11915.3|11908.3|11906.3|204
1750929000000|2025-06-26 09:10:00|11908.8|11906.8|11908.8|11906.8|11912.8|11910.8|11907.8|11905.8|53
1750929300000|2025-06-26 09:15:00|11908.3|11906.3|11910.8|11908.8|11913.8|11911.8|11908.3|11906.3|58
1750929600000|2025-06-26 09:20:00|11910.5|11908.5|11910|11908|11911.5|11909.5|11908.5|11906.5|39
1750929900000|2025-06-26 09:25:00|11909.5|11907.5|11903.5|11901.5|11909.5|11907.5|11903.5|11901.5|56
1750930200000|2025-06-26 09:30:00|11904.5|11902.5|11901.5|11899.5|11904.5|11902.5|11897.5|11895.5|87
1750930500000|2025-06-26 09:35:00|11902|11900|11901|11899|11902.5|11900.5|11897.5|11895.5|68
1750930800000|2025-06-26 09:40:00|11900.5|11898.5|11901|11899|11904|11902|11898.5|11896.5|35
1750931100000|2025-06-26 09:45:00|11900.5|11898.5|11900.5|11898.5|11904.5|11902.5|11900|11898|196
1750931400000|2025-06-26 09:50:00|11900.2|11898.2|11909.2|11907.2|11909.7|11907.7|11899.2|11897.2|55
1750931700000|2025-06-26 09:55:00|11909.7|11907.7|11910.7|11908.7|11914.2|11912.2|11907.7|11905.7|35
1750932000000|2025-06-26 10:00:00|11910.3|11908.3|11914.8|11912.8|11915.3|11913.3|11908.3|11906.3|78
1750932300000|2025-06-26 10:05:00|11915.3|11913.3|11923.8|11921.8|11924.3|11922.3|11915.3|11913.3|193
1750932600000|2025-06-26 10:10:00|11923.7|11921.7|11927.2|11925.2|11928.7|11926.7|11921.7|11919.7|137
1750932900000|2025-06-26 10:15:00|11927.7|11925.7|11924.2|11922.2|11929.2|11927.2|11918.2|11916.2|43
1750933200000|2025-06-26 10:20:00|11924.7|11922.7|11926.7|11924.7|11933.2|11931.2|11924.7|11922.7|73
1750933500000|2025-06-26 10:25:00|11927.7|11925.7|11929.7|11927.7|11935.7|11933.7|11927.2|11925.2|60
1750933800000|2025-06-26 10:30:00|11930.1|11928.1|11927.1|11925.1|11932.1|11930.1|11927.1|11925.1|94
1750934100000|2025-06-26 10:35:00|11927.6|11925.6|11920.1|11918.1|11928.1|11926.1|11919.1|11917.1|66
1750934400000|2025-06-26 10:40:00|11920.5|11918.5|11912.5|11910.5|11921|11919|11910.5|11908.5|59
1750934700000|2025-06-26 10:45:00|11913.5|11911.5|11915.5|11913.5|11918|11916|11913|11911|60
1750935000000|2025-06-26 10:50:00|11915.3|11913.3|11903.3|11901.3|11916.3|11914.3|11902.3|11900.3|53
1750935300000|2025-06-26 10:55:00|11902.8|11900.8|11911.3|11909.3|11912.3|11910.3|11902.3|11900.3|95
1750935600000|2025-06-26 11:00:00|11911|11909|11910|11908|11916.5|11914.5|11908|11906|146
1750935900000|2025-06-26 11:05:00|11910.5|11908.5|11904|11902|11912|11910|11902.5|11900.5|77
1750936200000|2025-06-26 11:10:00|11904.2|11902.2|11908.2|11906.2|11909.2|11907.2|11903.7|11901.7|67
1750936500000|2025-06-26 11:15:00|11907.7|11905.7|11914.2|11912.2|11915.7|11913.7|11905.2|11903.2|23
1750936800000|2025-06-26 11:20:00|11913.3|11911.3|11917.8|11915.8|11918.8|11916.8|11913.3|11911.3|47
1750937100000|2025-06-26 11:25:00|11918.3|11916.3|11917.3|11915.3|11918.8|11916.8|11914.3|11912.3|49
1750937400000|2025-06-26 11:30:00|11917.4|11915.4|11919.4|11917.4|11919.9|11917.9|11913.4|11911.4|54
1750937700000|2025-06-26 11:35:00|11921.4|11919.4|11918.4|11916.4|11925.9|11923.9|11918.4|11916.4|40
1750938000000|2025-06-26 11:40:00|11918.2|11916.2|11910.2|11908.2|11918.2|11916.2|11906.7|11904.7|27
1750938300000|2025-06-26 11:45:00|11909.7|11907.7|11901.2|11899.2|11909.7|11907.7|11899.2|11897.2|66
1750938600000|2025-06-26 11:50:00|11902.6|11900.6|11905.6|11903.6|11909.6|11907.6|11902.6|11900.6|29
1750938900000|2025-06-26 11:55:00|11905.1|11903.1|11903.6|11901.6|11906.6|11904.6|11901.6|11899.6|79
1750939200000|2025-06-26 12:00:00|11902.2|11900.2|11896.2|11894.2|11905.2|11903.2|11896.2|11894.2|78
1750939500000|2025-06-26 12:05:00|11896.7|11894.7|11889.2|11887.2|11898.2|11896.2|11886.7|11884.7|113
1750939800000|2025-06-26 12:10:00|11891|11889|11894|11892|11900|11898|11891|11889|209
1750940100000|2025-06-26 12:15:00|11893.5|11891.5|11896|11894|11897|11895|11891.5|11889.5|67
1750940400000|2025-06-26 12:20:00|11894.4|11892.4|11887.4|11885.4|11894.9|11892.9|11883.4|11881.4|192
1750940700000|2025-06-26 12:25:00|11886.9|11884.9|11893.4|11891.4|11896.9|11894.9|11886.9|11884.9|66
1750941000000|2025-06-26 12:30:00|11893.7|11891.7|11879.7|11877.7|11897.2|11895.2|11874.7|11872.7|105
1750941300000|2025-06-26 12:35:00|11880.7|11878.7|11886.7|11884.7|11887.7|11885.7|11876.7|11874.7|102
1750941600000|2025-06-26 12:40:00|11886.2|11884.2|11878.7|11876.7|11890.7|11888.7|11875.7|11873.7|61
1750941900000|2025-06-26 12:45:00|11879.2|11877.2|11872.7|11870.7|11880.7|11878.7|11871.7|11869.7|93
1750942200000|2025-06-26 12:50:00|11873.3|11871.3|11866.3|11864.3|11876.3|11874.3|11864.8|11862.8|102
1750942500000|2025-06-26 12:55:00|11867.3|11865.3|11869.3|11867.3|11874.8|11872.8|11867.3|11865.3|68
1750942800000|2025-06-26 13:00:00|11869|11867|11880|11878|11880.5|11878.5|11864.5|11862.5|221
1750943100000|2025-06-26 13:05:00|11880.5|11878.5|11875.5|11873.5|11881|11879|11869.5|11867.5|133
1750943400000|2025-06-26 13:10:00|11874.5|11872.5|11876|11874|11881.5|11879.5|11874|11872|101
1750943700000|2025-06-26 13:15:00|11876.5|11874.5|11870.5|11868.5|11878.5|11876.5|11869|11867|68
1750944000000|2025-06-26 13:20:00|11871|11869|11870.5|11868.5|11873.5|11871.5|11868|11866|87
1750944300000|2025-06-26 13:25:00|11871|11869|11862.5|11860.5|11871|11869|11862|11860|114
1750944600000|2025-06-26 13:30:00|11863|11861|11869.5|11867.5|11870|11868|11848|11846|143
1750944900000|2025-06-26 13:35:00|11870|11868|11870.5|11868.5|11876.5|11874.5|11866.5|11864.5|87
1750945200000|2025-06-26 13:40:00|11869.8|11867.8|11867.3|11865.3|11871.3|11869.3|11861.8|11859.8|84
1750945500000|2025-06-26 13:45:00|11867.8|11865.8|11846.3|11844.3|11873.3|11871.3|11839.8|11837.8|329
1750945800000|2025-06-26 13:50:00|11847.3|11845.3|11852.3|11850.3|11854.8|11852.8|11845.3|11843.3|154
1750946100000|2025-06-26 13:55:00|11853.3|11851.3|11854.8|11852.8|11864.8|11862.8|11851.3|11849.3|189
1750946400000|2025-06-26 14:00:00|11854|11852|11871.5|11869.5|11874.5|11872.5|11854|11852|150
1750946700000|2025-06-26 14:05:00|11871|11869|11875.5|11873.5|11883|11881|11871|11869|102
1750947000000|2025-06-26 14:10:00|11875.1|11873.1|11881.6|11879.6|11882.6|11880.6|11870.1|11868.1|120
1750947300000|2025-06-26 14:15:00|11882.1|11880.1|11880.1|11878.1|11885.6|11883.6|11876.1|11874.1|154
1750947600000|2025-06-26 14:20:00|11881.2|11879.2|11869.7|11867.7|11885.7|11883.7|11867.2|11865.2|171
1750947900000|2025-06-26 14:25:00|11869.2|11867.2|11874.2|11872.2|11878.7|11876.7|11866.2|11864.2|111
1750948200000|2025-06-26 14:30:00|11873.8|11871.8|11880.8|11878.8|11880.8|11878.8|11872.3|11870.3|94
1750948500000|2025-06-26 14:35:00|11880.3|11878.3|11886.8|11884.8|11888.3|11886.3|11876.8|11874.8|91
1750948800000|2025-06-26 14:40:00|11886.5|11884.5|11891.5|11889.5|11894|11892|11886.5|11884.5|110
1750949100000|2025-06-26 14:45:00|11892|11890|11897.5|11895.5|11899.5|11897.5|11892|11890|80
1750949400000|2025-06-26 14:50:00|11897.3|11895.3|11895.3|11893.3|11897.8|11895.8|11892.3|11890.3|142
1750949700000|2025-06-26 14:55:00|11894.8|11892.8|11890.3|11888.3|11897.3|11895.3|11888.8|11886.8|135
1750950000000|2025-06-26 15:00:00|11890.2|11888.2|11885.2|11883.2|11890.2|11888.2|11881.7|11879.7|173
1750950300000|2025-06-26 15:05:00|11884.7|11882.7|11892.7|11890.7|11893.2|11891.2|11883.2|11881.2|232
1750950600000|2025-06-26 15:10:00|11893|11891|11884|11882|11894.5|11892.5|11882.5|11880.5|345
1750950900000|2025-06-26 15:15:00|11884.5|11882.5|11884.5|11882.5|11889.5|11887.5|11883|11881|625
1750951200000|2025-06-26 15:20:00|11887|11885|11881|11879|11891.5|11889.5|11875.5|11873.5|818
1750951500000|2025-06-26 15:25:00|11880|11878|11879.5|11877.5|11885|11883|11878|11876|2760
1750951800000|2025-06-26 15:30:00|11880|11878|11876|11874|11881|11879|11870|11868|937
1750952100000|2025-06-26 15:35:00|11876.5|11874.5|11882.5|11880.5|11886|11884|11876|11874|301
1750952400000|2025-06-26 15:40:00|11883|11881|11881|11879|11883|11881|11877.5|11875.5|61
1750952700000|2025-06-26 15:45:00|11882|11880|11883|11881|11886|11884|11879.5|11877.5|54
1750953000000|2025-06-26 15:50:00|11882.5|11880.5|11890|11888|11891|11889|11882|11880|93
1750953300000|2025-06-26 15:55:00|11889.5|11887.5|11888|11886|11890|11888|11886|11884|102
1750953600000|2025-06-26 16:00:00|11887.5|11885.5|11893.5|11891.5|11896.5|11894.5|11887|11885|39
1750953900000|2025-06-26 16:05:00|11894|11892|11896.5|11894.5|11898.5|11896.5|11890|11888|29
1750954200000|2025-06-26 16:10:00|11897|11895|11896|11894|11902.5|11900.5|11894.5|11892.5|74
1750954500000|2025-06-26 16:15:00|11896.5|11894.5|11901.5|11899.5|11904|11902|11896.5|11894.5|59
1750954800000|2025-06-26 16:20:00|11902|11900|11902.5|11900.5|11905.5|11903.5|11902|11900|25
1750955100000|2025-06-26 16:25:00|11903|11901|11901|11899|11904.5|11902.5|11899|11897|527
1750955400000|2025-06-26 16:30:00|11900.5|11898.5|11900.5|11898.5|11903.5|11901.5|11899.5|11897.5|48
1750955700000|2025-06-26 16:35:00|11900|11898|11892|11890|11900.5|11898.5|11892|11890|17
1750956000000|2025-06-26 16:40:00|11891.5|11889.5|11892|11890|11896|11894|11891.5|11889.5|27
1750956300000|2025-06-26 16:45:00|11892.5|11890.5|11894.5|11892.5|11896.5|11894.5|11890.5|11888.5|7
1750956600000|2025-06-26 16:50:00|11894|11892|11894|11892|11897|11895|11893|11891|26
1750956900000|2025-06-26 16:55:00|11893.5|11891.5|11894.5|11892.5|11894.5|11892.5|11891.5|11889.5|18
1750957200000|2025-06-26 17:00:00|11895|11893|11896|11894|11900|11898|11895|11893|11
1750957500000|2025-06-26 17:05:00|11895.5|11893.5|11895|11893|11896.5|11894.5|11893.5|11891.5|18
1750957800000|2025-06-26 17:10:00|11895.5|11893.5|11900|11898|11900.5|11898.5|11895|11893|9
1750958100000|2025-06-26 17:15:00|11900.5|11898.5|11900|11898|11902|11900|11896.5|11894.5|15
1750958400000|2025-06-26 17:20:00|11899.5|11897.5|11900|11898|11902|11900|11899|11897|15
1750958700000|2025-06-26 17:25:00|11900.5|11898.5|11896.5|11894.5|11900.5|11898.5|11895.5|11893.5|46
1750959000000|2025-06-26 17:30:00|11897|11895|11900|11898|11901|11899|11897|11895|60
1750959300000|2025-06-26 17:35:00|11900.5|11898.5|11901.5|11899.5|11901.5|11899.5|11899.5|11897.5|14
1750959600000|2025-06-26 17:40:00|11901|11899|11901|11899|11902.5|11900.5|11899.5|11897.5|18
1750959900000|2025-06-26 17:45:00|11900.5|11898.5|11895|11893|11900.5|11898.5|11895|11893|8
1750960200000|2025-06-26 17:50:00|11895.5|11893.5|11895.5|11893.5|11896.5|11894.5|11893.5|11891.5|4
1750960500000|2025-06-26 17:55:00|11896|11894|11894.5|11892.5|11898|11896|11893.5|11891.5|12
1750960800000|2025-06-26 18:00:00|11894|11892|11896|11894|11897.5|11895.5|11893.5|11891.5|4
1750961100000|2025-06-26 18:05:00|11896.5|11894.5|11900|11898|11902.5|11900.5|11896|11894|38
1750961400000|2025-06-26 18:10:00|11899.5|11897.5|11903|11901|11903.5|11901.5|11896|11894|8
1750961700000|2025-06-26 18:15:00|11902.5|11900.5|11901|11899|11904|11902|11901|11899|11
1750962000000|2025-06-26 18:20:00|11900.5|11898.5|11905|11903|11906|11904|11900.5|11898.5|8
1750962300000|2025-06-26 18:25:00|11904.5|11902.5|11900|11898|11905|11903|11898.5|11896.5|14
1750962600000|2025-06-26 18:30:00|11899.5|11897.5|11903|11901|11904|11902|11899.5|11897.5|14
1750962900000|2025-06-26 18:35:00|11902.5|11900.5|11901.5|11899.5|11904|11902|11900.5|11898.5|3
1750963200000|2025-06-26 18:40:00|11901|11899|11901|11899|11902|11900|11899.5|11897.5|9
1750963500000|2025-06-26 18:45:00|11901.5|11899.5|11895.5|11893.5|11903.5|11901.5|11893|11891|6
1750963800000|2025-06-26 18:50:00|11895|11893|11897.5|11895.5|11898|11896|11894.5|11892.5|25
1750964100000|2025-06-26 18:55:00|11897|11895|11900.5|11898.5|11901|11899|11896|11894|7
1750964400000|2025-06-26 19:00:00|11901|11899|11907|11905|11907.5|11905.5|11901|11899|13
1750964700000|2025-06-26 19:05:00|11906.5|11904.5|11908|11906|11908|11906|11903.5|11901.5|10
1750965000000|2025-06-26 19:10:00|11907.5|11905.5|11907.5|11905.5|11910.5|11908.5|11906.5|11904.5|4
1750965300000|2025-06-26 19:15:00|11907|11905|11913.5|11911.5|11913.5|11911.5|11905|11903|27
1750965600000|2025-06-26 19:20:00|11914|11912|11917.5|11915.5|11917.5|11915.5|11914|11912|19
1750965900000|2025-06-26 19:25:00|11917|11915|11914.5|11912.5|11917|11915|11913|11911|8
1750966200000|2025-06-26 19:30:00|11914|11912|11915|11913|11916.5|11914.5|11913|11911|15
1750966500000|2025-06-26 19:35:00|11914.5|11912.5|11916.5|11914.5|11916.5|11914.5|11914|11912|18
1750966800000|2025-06-26 19:40:00|11916|11914|11914.5|11912.5|11916.5|11914.5|11912.5|11910.5|13
1750967100000|2025-06-26 19:45:00|11915|11913|11911.5|11909.5|11916.5|11914.5|11911|11909|22
1750967400000|2025-06-26 19:50:00|11912|11910|11922|11920|11922.5|11920.5|11910|11908|64
1750967700000|2025-06-26 19:55:00|11921.5|11919.5|11927.2|11921.2|11929.5|11927.5|11919.5|11917.5|61
1750968000000|2025-06-26 20:00:00|11929.9|11923.9|11921.9|11915.9|11929.9|11923.9|11920|11914|0
1750968300000|2025-06-26 20:05:00|11922.2|11916.2|11923|11917|11924.1|11918.1|11921.4|11915.4|0
1750968600000|2025-06-26 20:10:00|11923.3|11917.3|11921.1|11915.1|11923.3|11917.3|11921.1|11915.1|0
1750968900000|2025-06-26 20:15:00|11921.4|11915.4|11924.1|11918.1|11924.4|11918.4|11920.4|11914.4|0
1750969200000|2025-06-26 20:20:00|11923.6|11917.6|11926.3|11920.3|11927.4|11921.4|11922.5|11916.5|0
1750969500000|2025-06-26 20:25:00|11925.8|11919.8|11925.8|11919.8|11926.3|11920.3|11924.7|11918.7|0
1750969800000|2025-06-26 20:30:00|11925.5|11919.5|11927.4|11921.4|11927.4|11921.4|11924.7|11918.7|0
1750970100000|2025-06-26 20:35:00|11927.7|11921.7|11928|11922|11928|11922|11926.6|11920.6|0
1750970400000|2025-06-26 20:40:00|11927.7|11921.7|11928.5|11922.5|11929.1|11923.1|11927.4|11921.4|0
1750970700000|2025-06-26 20:45:00|11928|11922|11929.1|11923.1|11930.2|11924.2|11928|11922|0
1750971000000|2025-06-26 20:50:00|11928.8|11922.8|11928|11922|11929.9|11923.9|11928|11922|0
1750971300000|2025-06-26 20:55:00|11928.5|11922.5|11929.3|11923.3|11929.6|11923.6|11926.9|11920.9|0
1750971600000|2025-06-26 21:00:00|11929|11923|11929.1|11923.1|11929.1|11923.1|11928.5|11922.5|0
1750971900000|2025-06-26 21:05:00|11929.7|11923.7|11929.4|11923.4|11930.2|11924.2|11929.2|11923.2|0
1750972200000|2025-06-26 21:10:00|11929.7|11923.7|11930|11924|11930.8|11924.8|11929.7|11923.7|0
1750972500000|2025-06-26 21:15:00|11930.8|11924.8|11931.4|11925.4|11931.4|11925.4|11929.5|11923.5|0
1750972800000|2025-06-26 21:20:00|11931.9|11925.9|11931.9|11925.9|11931.9|11925.9|11930.6|11924.6|0
1750973100000|2025-06-26 21:25:00|11931.7|11925.7|11932|11926|11932|11926|11931.1|11925.1|0
1750973400000|2025-06-26 21:30:00|11932.2|11926.2|11933.8|11927.8|11933.8|11927.8|11932.2|11926.2|0
1750973700000|2025-06-26 21:35:00|11933.9|11927.9|11934.1|11928.1|11935.2|11929.2|11933.9|11927.9|0
1750974000000|2025-06-26 21:40:00|11934.2|11928.2|11934.1|11928.1|11934.7|11928.7|11933.6|11927.6|0
1750974300000|2025-06-26 21:45:00|11934.4|11928.4|11931.7|11925.7|11934.4|11928.4|11931.4|11925.4|0
1750974600000|2025-06-26 21:50:00|11931.8|11925.8|11932.8|11926.8|11933.8|11927.8|11931.8|11925.8|0
1750974900000|2025-06-26 21:55:00|11933.1|11927.1|11933.6|11927.6|11933.9|11927.9|11932.8|11926.8|0
1750975200000|2025-06-26 22:00:00|11932.4|11926.4|11932.4|11926.4|11936.1|11930.1|11928.6|11922.6|0
1750975500000|2025-06-26 22:05:00|11933.1|11927.1|11936.3|11930.3|11936.9|11930.9|11931.7|11925.7|0
1750975800000|2025-06-26 22:10:00|11936.4|11930.4|11934.1|11928.1|11937.7|11931.7|11933.4|11927.4|0
1750976100000|2025-06-26 22:15:00|11934.2|11928.2|11936.1|11930.1|11936.4|11930.4|11933.4|11927.4|0
1750976400000|2025-06-26 22:20:00|11936.4|11930.4|11938|11932|11938.3|11932.3|11935.3|11929.3|0
1750976700000|2025-06-26 22:25:00|11938.1|11932.1|11940.5|11934.5|11943|11937|11936.9|11930.9|0
1750977000000|2025-06-26 22:30:00|11940.2|11934.2|11939.1|11933.1|11940.5|11934.5|11938.3|11932.3|0
1750977300000|2025-06-26 22:35:00|11939.2|11933.2|11939.1|11933.1|11940.8|11934.8|11938.3|11932.3|0
1750977600000|2025-06-26 22:40:00|11938.8|11932.8|11937.2|11931.2|11940.7|11934.7|11937.1|11931.1|0
1750977900000|2025-06-26 22:45:00|11937.1|11931.1|11938|11932|11938.6|11932.6|11936.9|11930.9|0
1750978200000|2025-06-26 22:50:00|11938.3|11932.3|11938.3|11932.3|11939.6|11933.6|11937.5|11931.5|0
1750978500000|2025-06-26 22:55:00|11938.6|11932.6|11937.2|11931.2|11939.1|11933.1|11936.9|11930.9|0
1750978800000|2025-06-26 23:00:00|11936.9|11930.9|11937.2|11931.2|11939.1|11933.1|11936.1|11930.1|0
1750979100000|2025-06-26 23:05:00|11936.4|11930.4|11936.1|11930.1|11936.4|11930.4|11934.5|11928.5|0
1750979400000|2025-06-26 23:10:00|11936|11930|11932.8|11926.8|11936|11930|11932.4|11926.4|0
1750979700000|2025-06-26 23:15:00|11932.4|11926.4|11931.7|11925.7|11932.8|11926.8|11930.9|11924.9|0
1750980000000|2025-06-26 23:20:00|11931.9|11925.9|11933.8|11927.8|11934.5|11928.5|11931.7|11925.7|0
1750980300000|2025-06-26 23:25:00|11933.4|11927.4|11934.2|11928.2|11934.9|11928.9|11932|11926|0
1750980600000|2025-06-26 23:30:00|11933.9|11927.9|11933.1|11927.1|11934.2|11928.2|11931.7|11925.7|0
1750980900000|2025-06-26 23:35:00|11933|11927|11932|11926|11933.3|11927.3|11931.7|11925.7|0
1750981200000|2025-06-26 23:40:00|11931.9|11925.9|11933.1|11927.1|11933.4|11927.4|11931.3|11925.3|0
1750981500000|2025-06-26 23:45:00|11932.8|11926.8|11932|11926|11933.9|11927.9|11932|11926|0
1750981800000|2025-06-26 23:50:00|11932.2|11926.2|11932.4|11926.4|11932.8|11926.8|11928.7|11922.7|0
1750982100000|2025-06-26 23:55:00|11932.7|11926.7|11930.6|11924.6|11932.8|11926.8|11930.3|11924.3|0
1750982400000|2025-06-27 00:00:00|11930.9|11924.9|11930.6|11924.6|11933.1|11927.1|11930.2|11924.2|0
1750982700000|2025-06-27 00:05:00|11930.9|11924.9|11933.4|11927.4|11935|11929|11930.9|11924.9|0
1750983000000|2025-06-27 00:10:00|11933.5|11927.5|11928.7|11922.7|11934.2|11928.2|11928.4|11922.4|0
1750983300000|2025-06-27 00:15:00|11928.9|11922.9|11945.7|11939.7|11945.7|11939.7|11928.7|11922.7|0
1750983600000|2025-06-27 00:20:00|11946.4|11940.4|11945.7|11939.7|11948.8|11942.8|11945.6|11939.6|0
1750983900000|2025-06-27 00:25:00|11945.6|11939.6|11947.2|11941.2|11949.5|11943.5|11944.1|11938.1|0
1750984200000|2025-06-27 00:30:00|11948.8|11942.8|11948.7|11942.7|11951|11945|11945.6|11939.6|0
1750984500000|2025-06-27 00:35:00|11947.2|11941.2|11947.2|11941.2|11948.8|11942.8|11945.7|11939.7|0
1750984800000|2025-06-27 00:40:00|11945.7|11939.7|11941.1|11935.1|11945.7|11939.7|11941|11935|0
1750985100000|2025-06-27 00:45:00|11939.5|11933.5|11941.1|11935.1|11944.2|11938.2|11939.5|11933.5|0
1750985400000|2025-06-27 00:50:00|11940.3|11934.3|11938|11932|11940.3|11934.3|11937.2|11931.2|0
1750985700000|2025-06-27 00:55:00|11937.2|11931.2|11936.4|11930.4|11938|11932|11936.4|11930.4|0
1750986000000|2025-06-27 01:00:00|11935.6|11929.6|11937.9|11931.9|11937.9|11931.9|11934.9|11928.9|0
1750986300000|2025-06-27 01:05:00|11937.2|11931.2|11934.1|11928.1|11937.9|11931.9|11933.3|11927.3|0
1750986600000|2025-06-27 01:10:00|11933.3|11927.3|11931.8|11925.8|11934.9|11928.9|11931.8|11925.8|0
1750986900000|2025-06-27 01:15:00|11933.4|11927.4|11933.4|11927.4|11933.4|11927.4|11931.8|11925.8|0
1750987200000|2025-06-27 01:20:00|11931.9|11925.9|11931.8|11925.8|11931.9|11925.9|11930.3|11924.3|0
1750987500000|2025-06-27 01:25:00|11931.1|11925.1|11934.9|11928.9|11934.9|11928.9|11930.3|11924.3|0
1750987800000|2025-06-27 01:30:00|11931.8|11925.8|11933.3|11927.3|11933.3|11927.3|11931.8|11925.8|0
1750988100000|2025-06-27 01:35:00|11934.9|11928.9|11931.8|11925.8|11934.9|11928.9|11930.2|11924.2|0
1750988400000|2025-06-27 01:40:00|11931|11925|11936.4|11930.4|11936.4|11930.4|11931|11925|0
1750988700000|2025-06-27 01:45:00|11936.5|11930.5|11938|11932|11939.5|11933.5|11936.5|11930.5|0
1750989000000|2025-06-27 01:50:00|11939.6|11933.6|11941.1|11935.1|11941.1|11935.1|11938|11932|0
1750989300000|2025-06-27 01:55:00|11940.3|11934.3|11938|11932|11941.1|11935.1|11936.5|11930.5|0
1750989600000|2025-06-27 02:00:00|11937.2|11931.2|11939.5|11933.5|11939.5|11933.5|11937.2|11931.2|0
1750989900000|2025-06-27 02:05:00|11938.8|11932.8|11939.6|11933.6|11939.6|11933.6|11937.2|11931.2|0
1750990200000|2025-06-27 02:10:00|11938.8|11932.8|11939.6|11933.6|11939.6|11933.6|11938|11932|0
1750990500000|2025-06-27 02:15:00|11940.4|11934.4|11941.2|11935.2|11942.7|11936.7|11940.4|11934.4|0
1750990800000|2025-06-27 02:20:00|11941.9|11935.9|11938.1|11932.1|11942.7|11936.7|11938.1|11932.1|0
1750991400000|2025-06-27 02:30:00|11939.7|11933.7|11936.6|11930.6|11939.7|11933.7|11936.6|11930.6|0
1750991700000|2025-06-27 02:35:00|11935|11929|11935|11929|11936.6|11930.6|11935|11929|0
1750992000000|2025-06-27 02:40:00|11936.6|11930.6|11936.6|11930.6|11936.6|11930.6|11935|11929|0
1750992300000|2025-06-27 02:45:00|11938.1|11932.1|11936.6|11930.6|11938.1|11932.1|11935.8|11929.8|0
1750992600000|2025-06-27 02:50:00|11938.1|11932.1|11938.1|11932.1|11938.1|11932.1|11938.1|11932.1|0
1750992900000|2025-06-27 02:55:00|11937.4|11931.4|11936.6|11930.6|11938.2|11932.2|11936.6|11930.6|0
1750993200000|2025-06-27 03:00:00|11937.4|11931.4|11939|11933|11939.7|11933.7|11937.4|11931.4|0
1750993500000|2025-06-27 03:05:00|11939.7|11933.7|11938.2|11932.2|11939.8|11933.8|11936.7|11930.7|0
1750993800000|2025-06-27 03:10:00|11936.7|11930.7|11935.1|11929.1|11936.7|11930.7|11935.1|11929.1|0
1750994100000|2025-06-27 03:15:00|11937.4|11931.4|11936.7|11930.7|11938.2|11932.2|11936.7|11930.7|0
1750994400000|2025-06-27 03:20:00|11938.2|11932.2|11936.7|11930.7|11938.2|11932.2|11936.7|11930.7|0
1750994700000|2025-06-27 03:25:00|11938.2|11932.2|11938.2|11932.2|11938.2|11932.2|11938.2|11932.2|0
1750995000000|2025-06-27 03:30:00|11939.7|11933.7|11941.2|11935.2|11942.8|11936.8|11939.7|11933.7|0
1750995300000|2025-06-27 03:35:00|11942.8|11936.8|11941.3|11935.3|11942.8|11936.8|11941.2|11935.2|0
1750995600000|2025-06-27 03:40:00|11942.8|11936.8|11942.8|11936.8|11944.3|11938.3|11941.3|11935.3|0
1750995900000|2025-06-27 03:45:00|11941.2|11935.2|11939.7|11933.7|11941.2|11935.2|11939.7|11933.7|0
1750996500000|2025-06-27 03:55:00|11941.2|11935.2|11941.2|11935.2|11941.2|11935.2|11941.2|11935.2|0
1750996800000|2025-06-27 04:00:00|11940.5|11934.5|11939.6|11933.6|11941.2|11935.2|11939.6|11933.6|0
1750997100000|2025-06-27 04:05:00|11939.7|11933.7|11941.2|11935.2|11941.2|11935.2|11939.6|11933.6|0
1750997400000|2025-06-27 04:10:00|11940.4|11934.4|11939.6|11933.6|11941.2|11935.2|11938.1|11932.1|0
1750997700000|2025-06-27 04:15:00|11939.7|11933.7|11939.7|11933.7|11939.7|11933.7|11939.6|11933.6|0
1750998000000|2025-06-27 04:20:00|11939.6|11933.6|11939.6|11933.6|11939.7|11933.7|11939.6|11933.6|0
1750998300000|2025-06-27 04:25:00|11939.7|11933.7|11936.6|11930.6|11939.7|11933.7|11936.6|11930.6|0
1750998600000|2025-06-27 04:30:00|11938.1|11932.1|11936.6|11930.6|11938.1|11932.1|11936.6|11930.6|0
1750998900000|2025-06-27 04:35:00|11938.2|11932.2|11938.2|11932.2|11938.2|11932.2|11938.2|11932.2|0
1750999200000|2025-06-27 04:40:00|11938.1|11932.1|11938.2|11932.2|11938.2|11932.2|11938.1|11932.1|0
1750999500000|2025-06-27 04:45:00|11938.1|11932.1|11936.6|11930.6|11938.2|11932.2|11936.6|11930.6|0
1750999800000|2025-06-27 04:50:00|11935.1|11929.1|11933.6|11927.6|11935.1|11929.1|11933.6|11927.6|0
1751000100000|2025-06-27 04:55:00|11933.5|11927.5|11932|11926|11933.6|11927.6|11932|11926|0
1751000400000|2025-06-27 05:00:00|11935.1|11929.1|11935.1|11929.1|11935.1|11929.1|11934.3|11928.3|0
1751000700000|2025-06-27 05:05:00|11934.3|11928.3|11935.1|11929.1|11935.1|11929.1|11933.6|11927.6|0
1751001000000|2025-06-27 05:10:00|11936.6|11930.6|11936.7|11930.7|11936.7|11930.7|11935.1|11929.1|0
1751001300000|2025-06-27 05:15:00|11936.6|11930.6|11935.1|11929.1|11936.7|11930.7|11933.5|11927.5|0
1751001600000|2025-06-27 05:20:00|11936.6|11930.6|11935.1|11929.1|11936.6|11930.6|11933.5|11927.5|0
1751001900000|2025-06-27 05:25:00|11933.5|11927.5|11936.6|11930.6|11937.4|11931.4|11933.5|11927.5|0
1751002200000|2025-06-27 05:30:00|11938.1|11932.1|11938.2|11932.2|11938.2|11932.2|11936.6|11930.6|0
1751002500000|2025-06-27 05:35:00|11936.6|11930.6|11939.7|11933.7|11941.3|11935.3|11936.6|11930.6|0
1751002800000|2025-06-27 05:40:00|11939.8|11933.8|11941.3|11935.3|11941.3|11935.3|11939.8|11933.8|0
1751003100000|2025-06-27 05:45:00|11943.6|11937.6|11944.4|11938.4|11945.1|11939.1|11942.8|11936.8|0
1751003400000|2025-06-27 05:50:00|11945.9|11939.9|11941.4|11935.4|11945.9|11939.9|11939.8|11933.8|0
1751003700000|2025-06-27 05:55:00|11941.3|11935.3|11939.8|11933.8|11942.9|11936.9|11938.3|11932.3|0
1751004000000|2025-06-27 06:00:00|11939.7|11933.7|11956.1|11954.1|11956.1|11954.1|11936.7|11930.7|14
1751004300000|2025-06-27 06:05:00|11955.6|11953.6|11964.1|11962.1|11968.1|11966.1|11951.6|11949.6|96
1751004600000|2025-06-27 06:10:00|11963.1|11961.1|11958.6|11956.6|11966.1|11964.1|11952.6|11950.6|87
1751004900000|2025-06-27 06:15:00|11958.1|11956.1|11956.1|11954.1|11968.6|11966.6|11956.1|11954.1|55
1751005200000|2025-06-27 06:20:00|11955.6|11953.6|11954.6|11952.6|11957.6|11955.6|11952.6|11950.6|13
1751005500000|2025-06-27 06:25:00|11954.1|11952.1|11950.1|11948.1|11954.1|11952.1|11949.6|11947.6|11
1751005800000|2025-06-27 06:30:00|11950.6|11948.6|11955.1|11953.1|11957.6|11955.6|11950.6|11948.6|44
1751006100000|2025-06-27 06:35:00|11954.6|11952.6|11962.6|11960.6|11962.6|11960.6|11954.6|11952.6|67
1751006400000|2025-06-27 06:40:00|11963.1|11961.1|11971.6|11969.6|11972.1|11970.1|11963.1|11961.1|59
1751006700000|2025-06-27 06:45:00|11971.1|11969.1|11965.6|11963.6|11975.6|11973.6|11962.6|11960.6|78
1751007000000|2025-06-27 06:50:00|11965.1|11963.1|11954.1|11952.1|11965.1|11963.1|11952.1|11950.1|53
1751007300000|2025-06-27 06:55:00|11953.6|11951.6|11953.6|11951.6|11957.6|11955.6|11948.1|11946.1|77
1751007600000|2025-06-27 07:00:00|11954.1|11952.1|11962.6|11960.6|11969.6|11967.6|11949.1|11947.1|479
1751007900000|2025-06-27 07:05:00|11959.6|11957.6|11956.6|11954.6|11964.1|11962.1|11954.1|11952.1|151
1751008200000|2025-06-27 07:10:00|11956.1|11954.1|11953.1|11951.1|11969.6|11967.6|11953.1|11951.1|135
1751008500000|2025-06-27 07:15:00|11952.6|11950.6|11961.1|11959.1|11961.6|11959.6|11948.1|11946.1|143
1751008800000|2025-06-27 07:20:00|11959.9|11957.9|11968.9|11966.9|11970.9|11968.9|11959.9|11957.9|236
1751009100000|2025-06-27 07:25:00|11968.4|11966.4|11985.4|11983.4|11985.9|11983.9|11967.4|11965.4|172
1751009400000|2025-06-27 07:30:00|11986.9|11984.9|11997.9|11995.9|12002.9|12000.9|11986.9|11984.9|228
1751009700000|2025-06-27 07:35:00|11998.9|11996.9|11997.9|11995.9|12003.4|12001.4|11993.9|11991.9|161
1751010000000|2025-06-27 07:40:00|11997.7|11995.7|12008.2|12006.2|12008.2|12006.2|11993.7|11991.7|191
1751010300000|2025-06-27 07:45:00|12007.7|12005.7|12013.2|12011.2|12015.2|12013.2|12007.7|12005.7|146
1751010600000|2025-06-27 07:50:00|12012.7|12010.7|12007.2|12005.2|12016.2|12014.2|12004.2|12002.2|201
1751010900000|2025-06-27 07:55:00|12006.7|12004.7|12005.2|12003.2|12011.2|12009.2|12004.2|12002.2|120
1751011200000|2025-06-27 08:00:00|12006.3|12004.3|12012.8|12010.8|12016.3|12014.3|12000.3|11998.3|170
1751011500000|2025-06-27 08:05:00|12012.3|12010.3|12012.3|12010.3|12014.8|12012.8|12008.3|12006.3|126
1751011800000|2025-06-27 08:10:00|12011.4|12009.4|12016.4|12014.4|12016.9|12014.9|12008.4|12006.4|63
1751012100000|2025-06-27 08:15:00|12016.9|12014.9|12014.4|12012.4|12018.4|12016.4|12011.4|12009.4|72
1751012400000|2025-06-27 08:20:00|12013.8|12011.8|12007.3|12005.3|12013.8|12011.8|12004.3|12002.3|46
1751012700000|2025-06-27 08:25:00|12006.8|12004.8|11994.8|11992.8|12006.8|12004.8|11992.8|11990.8|71
1751013000000|2025-06-27 08:30:00|11996.4|11994.4|11992.4|11990.4|12000.9|11998.9|11991.9|11989.9|109
1751013300000|2025-06-27 08:35:00|11991.4|11989.4|12001.4|11999.4|12002.4|12000.4|11991.4|11989.4|31
1751013600000|2025-06-27 08:40:00|12000.2|11998.2|11995.7|11993.7|12002.7|12000.7|11995.7|11993.7|93
1751013900000|2025-06-27 08:45:00|11995.2|11993.2|12005.2|12003.2|12005.2|12003.2|11994.2|11992.2|24
1751014200000|2025-06-27 08:50:00|12005.8|12003.8|12010.8|12008.8|12011.3|12009.3|12004.8|12002.8|49
1751014500000|2025-06-27 08:55:00|12010.3|12008.3|12021.3|12019.3|12021.8|12019.8|12010.3|12008.3|47
1751014800000|2025-06-27 09:00:00|12020.6|12018.6|12007.1|12005.1|12024.1|12022.1|12007.1|12005.1|73
1751015100000|2025-06-27 09:05:00|12005.6|12003.6|12003.1|12001.1|12010.1|12008.1|12000.6|11998.6|38
1751015400000|2025-06-27 09:10:00|12004.6|12002.6|11999.1|11997.1|12005.6|12003.6|11999.1|11997.1|18
1751015700000|2025-06-27 09:15:00|11999.6|11997.6|12007.6|12005.6|12007.6|12005.6|11997.6|11995.6|30
1751016000000|2025-06-27 09:20:00|12006.5|12004.5|12012.5|12010.5|12012.5|12010.5|12005.5|12003.5|125
1751016300000|2025-06-27 09:25:00|12013|12011|12010.5|12008.5|12013.5|12011.5|12007.5|12005.5|41
1751016600000|2025-06-27 09:30:00|12010.1|12008.1|12011.6|12009.6|12016.1|12014.1|12009.1|12007.1|22
1751016900000|2025-06-27 09:35:00|12011.1|12009.1|12008.1|12006.1|12011.1|12009.1|12005.6|12003.6|28
1751017200000|2025-06-27 09:40:00|12008|12006|12016|12014|12017|12015|12008|12006|42
1751017500000|2025-06-27 09:45:00|12015|12013|12014|12012|12016.5|12014.5|12011.5|12009.5|52
1751017800000|2025-06-27 09:50:00|12013.9|12011.9|12010.9|12008.9|12015.9|12013.9|12009.9|12007.9|280
1751018100000|2025-06-27 09:55:00|12010.4|12008.4|12002.4|12000.4|12010.4|12008.4|11998.4|11996.4|52
1751018400000|2025-06-27 10:00:00|12003.4|12001.4|11993.9|11991.9|12005.9|12003.9|11985.9|11983.9|103
1751018700000|2025-06-27 10:05:00|11994.9|11992.9|11985.9|11983.9|11994.9|11992.9|11985.4|11983.4|33
1751019000000|2025-06-27 10:10:00|11986.2|11984.2|11984.2|11982.2|11989.2|11987.2|11981.2|11979.2|37
1751019300000|2025-06-27 10:15:00|11985.7|11983.7|11985.2|11983.2|11987.7|11985.7|11984.2|11982.2|35
1751019600000|2025-06-27 10:20:00|11985|11983|11987|11985|11987|11985|11983.5|11981.5|21
1751019900000|2025-06-27 10:25:00|11986.5|11984.5|11985|11983|11987.5|11985.5|11983|11981|12
1751020200000|2025-06-27 10:30:00|11984.8|11982.8|11987.8|11985.8|11990.3|11988.3|11981.3|11979.3|35
1751020500000|2025-06-27 10:35:00|11988.3|11986.3|11988.8|11986.8|11991.8|11989.8|11987.8|11985.8|151
1751020800000|2025-06-27 10:40:00|11988.3|11986.3|11989.3|11987.3|11991.3|11989.3|11984.3|11982.3|26
1751021100000|2025-06-27 10:45:00|11988.8|11986.8|11990.8|11988.8|11991.8|11989.8|11987.3|11985.3|33
1751021400000|2025-06-27 10:50:00|11990.2|11988.2|11990.7|11988.7|11990.7|11988.7|11986.7|11984.7|31
1751021700000|2025-06-27 10:55:00|11988.7|11986.7|11987.7|11985.7|11993.2|11991.2|11987.7|11985.7|25
1751022000000|2025-06-27 11:00:00|11989.7|11987.7|11993.6|11991.6|11997.6|11995.6|11989.6|11987.6|76
1751022300000|2025-06-27 11:05:00|11993.1|11991.1|11993.6|11991.6|11996.6|11994.6|11991.6|11989.6|20
1751022600000|2025-06-27 11:10:00|11994.1|11992.1|11991.1|11989.1|11995.1|11993.1|11990.6|11988.6|18
1751022900000|2025-06-27 11:15:00|11990.6|11988.6|11988.1|11986.1|11991.1|11989.1|11986.1|11984.1|44
1751023200000|2025-06-27 11:20:00|11988.6|11986.6|11987.1|11985.1|11991.6|11989.6|11985.1|11983.1|25
1751023500000|2025-06-27 11:25:00|11987.6|11985.6|11986.1|11984.1|11989.6|11987.6|11986.1|11984.1|13
1751023800000|2025-06-27 11:30:00|11985.5|11983.5|11987.5|11985.5|11989.5|11987.5|11982.5|11980.5|30
1751024100000|2025-06-27 11:35:00|11987|11985|11985.5|11983.5|11988|11986|11984|11982|237
1751024400000|2025-06-27 11:40:00|11985.8|11983.8|11985.3|11983.3|11988.8|11986.8|11982.8|11980.8|151
1751024700000|2025-06-27 11:45:00|11986.3|11984.3|11991.3|11989.3|11991.3|11989.3|11986.3|11984.3|40
1751025000000|2025-06-27 11:50:00|11990.9|11988.9|11994.9|11992.9|11996.4|11994.4|11990.9|11988.9|45
1751025300000|2025-06-27 11:55:00|11994.4|11992.4|11988.9|11986.9|11994.9|11992.9|11987.9|11985.9|89
1751025600000|2025-06-27 12:00:00|11988.8|11986.8|11983.8|11981.8|11993.3|11991.3|11982.8|11980.8|56
1751025900000|2025-06-27 12:05:00|11984.3|11982.3|11976.8|11974.8|11985.8|11983.8|11973.8|11971.8|75
1751026200000|2025-06-27 12:10:00|11977.4|11975.4|11978.4|11976.4|11980.4|11978.4|11976.4|11974.4|165
1751026500000|2025-06-27 12:15:00|11977.9|11975.9|11976.4|11974.4|11981.4|11979.4|11976.4|11974.4|43
1751026800000|2025-06-27 12:20:00|11976.1|11974.1|11982.1|11980.1|11984.1|11982.1|11973.1|11971.1|63
1751027100000|2025-06-27 12:25:00|11982.6|11980.6|11981.6|11979.6|11988.1|11986.1|11981.1|11979.1|55
1751027400000|2025-06-27 12:30:00|11981|11979|11972.5|11970.5|11981|11979|11967.5|11965.5|62
1751027700000|2025-06-27 12:35:00|11973|11971|11961.5|11959.5|11974|11972|11960|11958|115
1751028000000|2025-06-27 12:40:00|11963.4|11961.4|11959.4|11957.4|11964.4|11962.4|11956.4|11954.4|80
1751028300000|2025-06-27 12:45:00|11958.9|11956.9|11960.9|11958.9|11963.9|11961.9|11957.9|11955.9|48
1751028600000|2025-06-27 12:50:00|11959.7|11957.7|11960.2|11958.2|11960.2|11958.2|11955.2|11953.2|65
1751028900000|2025-06-27 12:55:00|11959.7|11957.7|11955.7|11953.7|11962.2|11960.2|11955.2|11953.2|50
1751029200000|2025-06-27 13:00:00|11955.5|11953.5|11959|11957|11959|11957|11953|11951|53
1751029500000|2025-06-27 13:05:00|11960|11958|11960.5|11958.5|11963|11961|11959|11957|48
1751029800000|2025-06-27 13:10:00|11960.4|11958.4|11969.4|11967.4|11969.9|11967.9|11960.4|11958.4|68
1751030100000|2025-06-27 13:15:00|11969.9|11967.9|11975.9|11973.9|11976.9|11974.9|11969.9|11967.9|69
1751030400000|2025-06-27 13:20:00|11975.3|11973.3|11968.8|11966.8|11977.3|11975.3|11965.8|11963.8|41
1751030700000|2025-06-27 13:25:00|11968.3|11966.3|11963.3|11961.3|11968.3|11966.3|11959.3|11957.3|350
1751031000000|2025-06-27 13:30:00|11964.8|11962.8|11949.3|11947.3|11964.8|11962.8|11939.8|11937.8|377
1751031300000|2025-06-27 13:35:00|11950.8|11948.8|11953.8|11951.8|11956.8|11954.8|11946.3|11944.3|445
1751031600000|2025-06-27 13:40:00|11952.8|11950.8|11952.8|11950.8|11954.8|11952.8|11947.8|11945.8|67
1751031900000|2025-06-27 13:45:00|11953.3|11951.3|11963.8|11961.8|11964.8|11962.8|11951.8|11949.8|64
1751032200000|2025-06-27 13:50:00|11963.5|11961.5|11971.5|11969.5|11971.5|11969.5|11963.5|11961.5|53
1751032500000|2025-06-27 13:55:00|11972|11970|11975|11973|11975.5|11973.5|11970|11968|64
1751032800000|2025-06-27 14:00:00|11974.9|11972.9|11979.4|11977.4|11983.9|11981.9|11974.4|11972.4|128
1751033100000|2025-06-27 14:05:00|11979.9|11977.9|11972.4|11970.4|11980.4|11978.4|11971.9|11969.9|123
1751033400000|2025-06-27 14:10:00|11972.8|11970.8|11965.8|11963.8|11975.3|11973.3|11965.8|11963.8|104
1751033700000|2025-06-27 14:15:00|11965.3|11963.3|11956.8|11954.8|11965.8|11963.8|11956.8|11954.8|42
1751034000000|2025-06-27 14:20:00|11957.4|11955.4|11951.4|11949.4|11961.9|11959.9|11946.9|11944.9|98
1751034300000|2025-06-27 14:25:00|11951.9|11949.9|11955.9|11953.9|11957.4|11955.4|11950.4|11948.4|77
1751034600000|2025-06-27 14:30:00|11954.7|11952.7|11961.2|11959.2|11965.2|11963.2|11953.2|11951.2|80
1751034900000|2025-06-27 14:35:00|11961.7|11959.7|11972.2|11970.2|11989.7|11987.7|11958.7|11956.7|404
1751035200000|2025-06-27 14:40:00|11972.4|11970.4|11978.4|11976.4|11980.4|11978.4|11970.9|11968.9|78
1751035500000|2025-06-27 14:45:00|11978.9|11976.9|11981.9|11979.9|11982.9|11980.9|11974.4|11972.4|74
1751035800000|2025-06-27 14:50:00|11981.7|11979.7|11968.2|11966.2|11982.2|11980.2|11968.2|11966.2|54
1751036100000|2025-06-27 14:55:00|11967.7|11965.7|11964.2|11962.2|11967.7|11965.7|11960.2|11958.2|62
1751036400000|2025-06-27 15:00:00|11965.3|11963.3|11971.3|11969.3|11974.3|11972.3|11964.3|11962.3|109
1751036700000|2025-06-27 15:05:00|11970.8|11968.8|11974.3|11972.3|11979.3|11977.3|11970.8|11968.8|71
1751037000000|2025-06-27 15:10:00|11972.4|11970.4|11979.4|11977.4|11980.4|11978.4|11972.4|11970.4|165
1751037300000|2025-06-27 15:15:00|11978.9|11976.9|11978.4|11976.4|11979.9|11977.9|11969.4|11967.4|501
1751037600000|2025-06-27 15:20:00|11978.9|11976.9|11978.9|11976.9|11983.4|11981.4|11976.4|11974.4|435
1751037900000|2025-06-27 15:25:00|11978.4|11976.4|11980.9|11978.9|11982.9|11980.9|11976.9|11974.9|860
1751038200000|2025-06-27 15:30:00|11981.4|11979.4|11985.4|11983.4|11987.4|11985.4|11977.9|11975.9|1099
1751038500000|2025-06-27 15:35:00|11984.9|11982.9|11994.4|11992.4|11997.9|11995.9|11984.9|11982.9|532
1751038800000|2025-06-27 15:40:00|11994.9|11992.9|11997.9|11995.9|12003.4|12001.4|11993.9|11991.9|102
1751039100000|2025-06-27 15:45:00|11998.4|11996.4|12000.9|11998.9|12003.9|12001.9|11995.4|11993.4|90
1751039400000|2025-06-27 15:50:00|12001.4|11999.4|12002.9|12000.9|12003.9|12001.9|11998.9|11996.9|75
1751039700000|2025-06-27 15:55:00|12003.4|12001.4|12002.4|12000.4|12004.4|12002.4|12000.9|11998.9|37
1751040000000|2025-06-27 16:00:00|12001.9|11999.9|12005.4|12003.4|12005.4|12003.4|12000.4|11998.4|60
1751040300000|2025-06-27 16:05:00|12005.9|12003.9|12011.4|12009.4|12012.9|12010.9|12005.9|12003.9|86
1751040600000|2025-06-27 16:10:00|12010.9|12008.9|12011.4|12009.4|12012.9|12010.9|12006.4|12004.4|77
1751040900000|2025-06-27 16:15:00|12010.9|12008.9|12008.9|12006.9|12010.9|12008.9|12005.9|12003.9|10
1751041200000|2025-06-27 16:20:00|12009.4|12007.4|12009.9|12007.9|12012.4|12010.4|12007.4|12005.4|19
1751041500000|2025-06-27 16:25:00|12009.4|12007.4|12013.9|12011.9|12014.9|12012.9|12007.9|12005.9|31
1751041800000|2025-06-27 16:30:00|12013.4|12011.4|12008.4|12006.4|12014.9|12012.9|12008.4|12006.4|103
1751042100000|2025-06-27 16:35:00|12008.9|12006.9|12007.9|12005.9|12009.4|12007.4|12004.9|12002.9|19
1751042400000|2025-06-27 16:40:00|12008.4|12006.4|12006.9|12004.9|12010.4|12008.4|12005.9|12003.9|6
1751042700000|2025-06-27 16:45:00|12006.4|12004.4|12002.4|12000.4|12008.4|12006.4|12001.9|11999.9|11
1751043000000|2025-06-27 16:50:00|12002.9|12000.9|12001.4|11999.4|12003.4|12001.4|11999.9|11997.9|52
1751043300000|2025-06-27 16:55:00|12000.9|11998.9|12002.4|12000.4|12005.4|12003.4|12000.4|11998.4|5
1751043600000|2025-06-27 17:00:00|12001.9|11999.9|11994.9|11992.9|12001.9|11999.9|11994.4|11992.4|30
1751043900000|2025-06-27 17:05:00|11995.4|11993.4|11997.9|11995.9|11998.4|11996.4|11994.9|11992.9|52
1751044200000|2025-06-27 17:10:00|11997.4|11995.4|11999.9|11997.9|12000.4|11998.4|11996.9|11994.9|17
1751044500000|2025-06-27 17:15:00|11999.4|11997.4|12000.4|11998.4|12000.9|11998.9|11996.4|11994.4|10
1751044800000|2025-06-27 17:20:00|11999.9|11997.9|12000.4|11998.4|12001.4|11999.4|11997.4|11995.4|15
1751045100000|2025-06-27 17:25:00|11999.9|11997.9|11998.9|11996.9|12001.9|11999.9|11996.9|11994.9|10
1751045400000|2025-06-27 17:30:00|11999.4|11997.4|11999.4|11997.4|12002.4|12000.4|11998.4|11996.4|6
1751045700000|2025-06-27 17:35:00|11998.9|11996.9|11999.9|11997.9|11999.9|11997.9|11997.9|11995.9|5
1751046000000|2025-06-27 17:40:00|12000.4|11998.4|11994.9|11992.9|12004.4|12002.4|11988.9|11986.9|157
1751046300000|2025-06-27 17:45:00|11994.4|11992.4|11976.9|11974.9|11994.4|11992.4|11975.4|11973.4|34
1751046600000|2025-06-27 17:50:00|11977.4|11975.4|11976.9|11974.9|11979.9|11977.9|11973.9|11971.9|27
1751046900000|2025-06-27 17:55:00|11976.4|11974.4|11979.4|11977.4|11980.9|11978.9|11966.9|11964.9|24
1751047200000|2025-06-27 18:00:00|11978.9|11976.9|11980.4|11978.4|11983.4|11981.4|11974.4|11972.4|10
1751047500000|2025-06-27 18:05:00|11980.9|11978.9|11979.9|11977.9|11984.9|11982.9|11978.9|11976.9|14
1751047800000|2025-06-27 18:10:00|11980.4|11978.4|11975.9|11973.9|11982.4|11980.4|11974.9|11972.9|9
1751048100000|2025-06-27 18:15:00|11975.4|11973.4|11969.9|11967.9|11978.9|11976.9|11969.9|11967.9|13
1751048400000|2025-06-27 18:20:00|11970.4|11968.4|11970.9|11968.9|11973.4|11971.4|11967.4|11965.4|32
1751048700000|2025-06-27 18:25:00|11971.4|11969.4|11963.9|11961.9|11972.9|11970.9|11963.9|11961.9|2
1751049000000|2025-06-27 18:30:00|11964.4|11962.4|11970.4|11968.4|11970.4|11968.4|11956.9|11954.9|8
1751049300000|2025-06-27 18:35:00|11969.9|11967.9|11958.4|11956.4|11971.9|11969.9|11958.4|11956.4|6
1751049600000|2025-06-27 18:40:00|11957.9|11955.9|11956.9|11954.9|11958.4|11956.4|11949.9|11947.9|30
1751049900000|2025-06-27 18:45:00|11957.4|11955.4|11958.4|11956.4|11964.9|11962.9|11955.9|11953.9|6
1751050200000|2025-06-27 18:50:00|11957.9|11955.9|11955.4|11953.4|11958.9|11956.9|11951.4|11949.4|6
1751050500000|2025-06-27 18:55:00|11954.9|11952.9|11953.9|11951.9|11956.4|11954.4|11948.4|11946.4|32
1751050800000|2025-06-27 19:00:00|11952.4|11950.4|11957.4|11955.4|11958.9|11956.9|11950.4|11948.4|15
1751051100000|2025-06-27 19:05:00|11956.9|11954.9|11955.4|11953.4|11960.4|11958.4|11955.4|11953.4|9
1751051400000|2025-06-27 19:10:00|11955.9|11953.9|11961.9|11959.9|11962.9|11960.9|11954.4|11952.4|5
1751051700000|2025-06-27 19:15:00|11962.4|11960.4|11961.9|11959.9|11964.9|11962.9|11960.9|11958.9|2
1751052000000|2025-06-27 19:20:00|11962.4|11960.4|11966.9|11964.9|11967.9|11965.9|11961.9|11959.9|1
1751052300000|2025-06-27 19:25:00|11967.4|11965.4|11964.9|11962.9|11968.4|11966.4|11962.9|11960.9|14
1751052600000|2025-06-27 19:30:00|11965.4|11963.4|11967.9|11965.9|11967.9|11965.9|11964.9|11962.9|4
1751052900000|2025-06-27 19:35:00|11967.4|11965.4|11969.4|11967.4|11969.4|11967.4|11965.4|11963.4|11
1751053200000|2025-06-27 19:40:00|11969.9|11967.9|11973.4|11971.4|11974.9|11972.9|11969.4|11967.4|9
1751053500000|2025-06-27 19:45:00|11972.9|11970.9|11973.4|11971.4|11978.9|11976.9|11972.9|11970.9|7
1751053800000|2025-06-27 19:50:00|11972.9|11970.9|11980.9|11978.9|11982.9|11980.9|11972.9|11970.9|17
1751054100000|2025-06-27 19:55:00|11981.9|11979.9|11994.1|11988.1|11994.9|11992.9|11981.9|11979.9|71
1751054400000|2025-06-27 20:00:00|11994.2|11988.2|11989.8|11983.8|11995.2|11989.2|11985.7|11979.7|0
1751054700000|2025-06-27 20:05:00|11989.5|11983.5|11990.9|11984.9|11991.6|11985.6|11987.9|11981.9|0
1751055000000|2025-06-27 20:10:00|11990.8|11984.8|11989.5|11983.5|11991.9|11985.9|11987.9|11981.9|0
1751055300000|2025-06-27 20:15:00|11989.8|11983.8|11990.1|11984.1|11991.2|11985.2|11988.7|11982.7|0
1751055600000|2025-06-27 20:20:00|11989.8|11983.8|11987.1|11981.1|11990.5|11984.5|11987.1|11981.1|0
1751055900000|2025-06-27 20:25:00|11987.6|11981.6|11987.1|11981.1|11988.2|11982.2|11985.4|11979.4|0
1751056200000|2025-06-27 20:30:00|11986.8|11980.8|11990.5|11984.5|11992.3|11986.3|11986.8|11980.8|0
1751056500000|2025-06-27 20:35:00|11990.1|11984.1|11989.8|11983.8|11990.9|11984.9|11988.7|11982.7|0
1751056800000|2025-06-27 20:40:00|11990.1|11984.1|11988.2|11982.2|11990.9|11984.9|11988.2|11982.2|0
1751057100000|2025-06-27 20:45:00|11988.7|11982.7|11989.8|11983.8|11990.1|11984.1|11986.8|11980.8|0
1751057400000|2025-06-27 20:50:00|11989.5|11983.5|11990.9|11984.9|11991.9|11985.9|11989.5|11983.5|0
1751057700000|2025-06-27 20:55:00|11990.8|11984.8|11989.8|11983.8|11992.3|11986.3|11989.5|11983.5|0
1751234400000|2025-06-29 22:00:00|12001.7|11995.7|12002.6|11996.6|12004.5|11998.5|12001.7|11995.7|0
1751234700000|2025-06-29 22:05:00|12002.4|11996.4|12004.8|11998.8|12008.1|12002.1|11998.2|11992.2|0
1751235000000|2025-06-29 22:10:00|12004.6|11998.6|12004|11998|12004.9|11998.9|12001.8|11995.8|0
1751235300000|2025-06-29 22:15:00|12004.3|11998.3|12008.9|12002.9|12009.5|12003.5|12003.7|11997.7|0
1751235600000|2025-06-29 22:20:00|12009.4|12003.4|12010.5|12004.5|12010.8|12004.8|12008.9|12002.9|0
1751235900000|2025-06-29 22:25:00|12010.2|12004.2|12016.7|12010.7|12016.7|12010.7|12009.8|12003.8|0
1751236200000|2025-06-29 22:30:00|12016.9|12010.9|12017.8|12011.8|12019|12013|12015.9|12009.9|0
1751236500000|2025-06-29 22:35:00|12017.6|12011.6|12018.7|12012.7|12020|12014|12017.6|12011.6|0
1751236800000|2025-06-29 22:40:00|12018.9|12012.9|12018.6|12012.6|12020.4|12014.4|12018.1|12012.1|0
1751237100000|2025-06-29 22:45:00|12018.3|12012.3|12019.2|12013.2|12019.2|12013.2|12016.7|12010.7|0
1751237400000|2025-06-29 22:50:00|12019.5|12013.5|12020.6|12014.6|12021.1|12015.1|12017.4|12011.4|0
1751237700000|2025-06-29 22:55:00|12020.5|12014.5|12019.5|12013.5|12025.5|12019.5|12019.5|12013.5|0
1751238000000|2025-06-29 23:00:00|12019.7|12013.7|12024.4|12018.4|12024.4|12018.4|12018.9|12012.9|0
1751238300000|2025-06-29 23:05:00|12024.2|12018.2|12025.1|12019.1|12026.6|12020.6|12023.6|12017.6|0
1751238600000|2025-06-29 23:10:00|12025.2|12019.2|12026.2|12020.2|12028.1|12022.1|12024.7|12018.7|0
1751238900000|2025-06-29 23:15:00|12026.3|12020.3|12026.6|12020.6|12027.6|12021.6|12025.8|12019.8|0
1751239200000|2025-06-29 23:20:00|12026.7|12020.7|12022.1|12016.1|12026.7|12020.7|12020.6|12014.6|0
1751239500000|2025-06-29 23:25:00|12022.3|12016.3|12021.7|12015.7|12023.2|12017.2|12021|12015|0
1751239800000|2025-06-29 23:30:00|12022.1|12016.1|12019.9|12013.9|12022.1|12016.1|12019.9|12013.9|0
1751240100000|2025-06-29 23:35:00|12019.6|12013.6|12017|12011|12020.6|12014.6|12016.5|12010.5|0
1751240400000|2025-06-29 23:40:00|12017.1|12011.1|12016.1|12010.1|12018.7|12012.7|12016.1|12010.1|0
1751240700000|2025-06-29 23:45:00|12016.2|12010.2|12017|12011|12018.1|12012.1|12015|12009|0
1751241000000|2025-06-29 23:50:00|12017.1|12011.1|12017|12011|12017.6|12011.6|12014.2|12008.2|0
1751241300000|2025-06-29 23:55:00|12016.7|12010.7|12015.1|12009.1|12017.3|12011.3|12014|12008|0
1751241600000|2025-06-30 00:00:00|12014.7|12008.7|12012.8|12006.8|12015.1|12009.1|12011.7|12005.7|0
1751241900000|2025-06-30 00:05:00|12013|12007|12013.9|12007.9|12014.5|12008.5|12011|12005|0
1751242200000|2025-06-30 00:10:00|12013.8|12007.8|12010.1|12004.1|12014.2|12008.2|12008.2|12002.2|0
1751242500000|2025-06-30 00:15:00|12010.2|12004.2|12009.2|12003.2|12015.3|12009.3|12009.2|12003.2|0
1751242800000|2025-06-30 00:20:00|12010|12004|12010.7|12004.7|12010.7|12004.7|12009.2|12003.2|0
1751243100000|2025-06-30 00:25:00|12009.2|12003.2|12009.2|12003.2|12010.8|12004.8|12007.7|12001.7|0
1751243400000|2025-06-30 00:30:00|12007.7|12001.7|12010.8|12004.8|12010.8|12004.8|12007.7|12001.7|0
1751243700000|2025-06-30 00:35:00|12010.9|12004.9|12010.8|12004.8|12010.9|12004.9|12010.8|12004.8|0
1751244000000|2025-06-30 00:40:00|12010.9|12004.9|12009.3|12003.3|12012.4|12006.4|12009.3|12003.3|0
1751244300000|2025-06-30 00:45:00|12010.1|12004.1|12009.3|12003.3|12010.1|12004.1|12007.8|12001.8|0
1751244600000|2025-06-30 00:50:00|12007.8|12001.8|12007.8|12001.8|12009.3|12003.3|12006.2|12000.2|0
1751244900000|2025-06-30 00:55:00|12006.2|12000.2|12004.7|11998.7|12007.8|12001.8|12004.7|11998.7|0
1751245200000|2025-06-30 01:00:00|12003.2|11997.2|12001.6|11995.6|12004.7|11998.7|11998.6|11992.6|0
1751245500000|2025-06-30 01:05:00|12001.7|11995.7|12001.6|11995.6|12003.2|11997.2|12001.6|11995.6|0
1751245800000|2025-06-30 01:10:00|12000.1|11994.1|12000.1|11994.1|12001.6|11995.6|11999.3|11993.3|0
1751246100000|2025-06-30 01:15:00|12001.6|11995.6|12003.1|11997.1|12003.1|11997.1|12000.1|11994.1|0
1751246400000|2025-06-30 01:20:00|12003.2|11997.2|12001.6|11995.6|12003.2|11997.2|12001.6|11995.6|0
1751246700000|2025-06-30 01:25:00|12000.1|11994.1|12000.1|11994.1|12000.1|11994.1|12000.1|11994.1|0
1751247000000|2025-06-30 01:30:00|11998.6|11992.6|12000.2|11994.2|12001.7|11995.7|11998.6|11992.6|0
1751247300000|2025-06-30 01:35:00|12001.7|11995.7|12000.2|11994.2|12001.7|11995.7|12000.2|11994.2|0
1751247600000|2025-06-30 01:40:00|11999.4|11993.4|12000.2|11994.2|12000.2|11994.2|11998.6|11992.6|0
1751247900000|2025-06-30 01:45:00|11999.4|11993.4|11997.1|11991.1|12000.2|11994.2|11997.1|11991.1|0
1751248200000|2025-06-30 01:50:00|11998.6|11992.6|11997.8|11991.8|11998.6|11992.6|11997.1|11991.1|0
1751248500000|2025-06-30 01:55:00|11997.1|11991.1|11997.1|11991.1|11997.1|11991.1|11995.5|11989.5|0
1751248800000|2025-06-30 02:00:00|11996.3|11990.3|11997.1|11991.1|11998.7|11992.7|11995.5|11989.5|0
1751249100000|2025-06-30 02:05:00|11995.6|11989.6|12001.8|11995.8|12001.8|11995.8|11995.6|11989.6|0
1751249400000|2025-06-30 02:10:00|12000.3|11994.3|12003.4|11997.4|12004.9|11998.9|12000.3|11994.3|0
1751249700000|2025-06-30 02:15:00|12001.8|11995.8|12003.4|11997.4|12003.4|11997.4|12001.8|11995.8|0
1751250000000|2025-06-30 02:20:00|12003.3|11997.3|12001.8|11995.8|12003.4|11997.4|12001.8|11995.8|0
1751250300000|2025-06-30 02:25:00|12000.3|11994.3|12000.3|11994.3|12000.3|11994.3|12000.2|11994.2|0
1751250600000|2025-06-30 02:30:00|12000.2|11994.2|12000.3|11994.3|12000.3|11994.3|11998.7|11992.7|0
1751250900000|2025-06-30 02:35:00|12001.1|11995.1|12001.9|11995.9|12001.9|11995.9|12001.1|11995.1|0
1751251200000|2025-06-30 02:40:00|12003.4|11997.4|12005|11999|12006.5|12000.5|12001.9|11995.9|0
1751251500000|2025-06-30 02:45:00|12003.5|11997.5|12005|11999|12005|11999|12003.5|11997.5|0
1751251800000|2025-06-30 02:50:00|12003.5|11997.5|12001.9|11995.9|12003.5|11997.5|12001.9|11995.9|0
1751252100000|2025-06-30 02:55:00|12000.4|11994.4|12001.9|11995.9|12001.9|11995.9|12000.4|11994.4|0
1751252400000|2025-06-30 03:00:00|12002|11996|12003.5|11997.5|12003.5|11997.5|12002|11996|0
1751252700000|2025-06-30 03:05:00|12003.4|11997.4|12003.4|11997.4|12003.4|11997.4|12001.9|11995.9|0
1751253000000|2025-06-30 03:10:00|12002.7|11996.7|12001.9|11995.9|12002.7|11996.7|12001.9|11995.9|0
1751253300000|2025-06-30 03:15:00|12001.1|11995.1|12003.5|11997.5|12003.5|11997.5|12000.4|11994.4|0
1751253600000|2025-06-30 03:20:00|12004.2|11998.2|12005|11999|12005|11999|12003.5|11997.5|0
1751253900000|2025-06-30 03:25:00|12003.5|11997.5|12001.9|11995.9|12003.5|11997.5|12001.9|11995.9|0
1751254200000|2025-06-30 03:30:00|12003.5|11997.5|12003.5|11997.5|12003.5|11997.5|12002.7|11996.7|0
1751254500000|2025-06-30 03:35:00|12005|11999|12003.5|11997.5|12005|11999|12003.5|11997.5|0
1751254800000|2025-06-30 03:40:00|12005|11999|12006.6|12000.6|12006.6|12000.6|12003.5|11997.5|0
1751255100000|2025-06-30 03:45:00|12005.8|11999.8|12005|11999|12006.6|12000.6|12005|11999|0
1751255400000|2025-06-30 03:50:00|12005.1|11999.1|12006.6|12000.6|12008.1|12002.1|12005.1|11999.1|0
1751255700000|2025-06-30 03:55:00|12006.5|12000.5|12005|11999|12006.6|12000.6|12005|11999|0
1751256000000|2025-06-30 04:00:00|12003.5|11997.5|12006.6|12000.6|12006.6|12000.6|12003.5|11997.5|0
1751256600000|2025-06-30 04:10:00|12008.1|12002.1|12005|11999|12008.1|12002.1|12005|11999|0
1751256900000|2025-06-30 04:15:00|12006.6|12000.6|12005|11999|12006.6|12000.6|12005|11999|0
1751257200000|2025-06-30 04:20:00|12005.8|11999.8|12005|11999|12005.8|11999.8|12005|11999|0
1751257500000|2025-06-30 04:25:00|12005.8|11999.8|12005.8|11999.8|12006.6|12000.6|12005.8|11999.8|0
1751257800000|2025-06-30 04:30:00|12006.6|12000.6|12006.6|12000.6|12006.6|12000.6|12005.8|11999.8|0
1751258100000|2025-06-30 04:35:00|12008.1|12002.1|12009.6|12003.6|12009.6|12003.6|12008.1|12002.1|0
1751258700000|2025-06-30 04:45:00|12008.1|12002.1|12008.1|12002.1|12011.1|12005.1|12008.1|12002.1|0
1751259000000|2025-06-30 04:50:00|12006.6|12000.6|12006.5|12000.5|12006.6|12000.6|12005|11999|0
1751259300000|2025-06-30 04:55:00|12005|11999|12005|11999|12005|11999|12005|11999|0
1751259600000|2025-06-30 05:00:00|12003.5|11997.5|12003.5|11997.5|12005|11999|12003.5|11997.5|0
1751259900000|2025-06-30 05:05:00|12005|11999|12005|11999|12006.6|12000.6|12005|11999|0
1751260200000|2025-06-30 05:10:00|12005.1|11999.1|12009.6|12003.6|12009.6|12003.6|12005.1|11999.1|0
1751260500000|2025-06-30 05:15:00|12008.1|12002.1|12008.1|12002.1|12008.1|12002.1|12008.1|12002.1|0
1751260800000|2025-06-30 05:20:00|12006.6|12000.6|12003.5|11997.5|12006.6|12000.6|12003.5|11997.5|0
1751261100000|2025-06-30 05:25:00|12002.7|11996.7|12002|11996|12002.7|11996.7|12000.4|11994.4|0
1751261400000|2025-06-30 05:30:00|12001.2|11995.2|12003.5|11997.5|12003.5|11997.5|12000.4|11994.4|0
1751261700000|2025-06-30 05:35:00|12001.2|11995.2|12002.1|11996.1|12002.1|11996.1|12000.5|11994.5|0
1751262000000|2025-06-30 05:40:00|12001.3|11995.3|11999.1|11993.1|12001.3|11995.3|11999|11993|0
1751262300000|2025-06-30 05:45:00|12000.6|11994.6|12000.6|11994.6|12000.6|11994.6|11999.1|11993.1|0
1751262600000|2025-06-30 05:50:00|11999.1|11993.1|11997.5|11991.5|11999.1|11993.1|11997.5|11991.5|0
1751262900000|2025-06-30 05:55:00|11999.1|11993.1|11999.1|11993.1|11999.1|11993.1|11997.5|11991.5|0
1751263200000|2025-06-30 06:00:00|11997.5|11991.5|12013|12011|12013|12011|11996|11990|25
1751263500000|2025-06-30 06:05:00|12012.5|12010.5|12014.5|12012.5|12024|12022|12012.5|12010.5|55
1751263800000|2025-06-30 06:10:00|12015|12013|12017|12015|12019.5|12017.5|12015|12013|2
1751264100000|2025-06-30 06:15:00|12017.5|12015.5|12018.5|12016.5|12023.5|12021.5|12017.5|12015.5|15
1751264400000|2025-06-30 06:20:00|12019|12017|12024|12022|12024.5|12022.5|12019|12017|9
1751264700000|2025-06-30 06:25:00|12024.5|12022.5|12021.5|12019.5|12024.5|12022.5|12020.5|12018.5|7
1751265000000|2025-06-30 06:30:00|12022|12020|12023|12021|12024|12022|12021.5|12019.5|1
1751265300000|2025-06-30 06:35:00|12023.5|12021.5|12022.5|12020.5|12023.5|12021.5|12021.5|12019.5|3
1751265600000|2025-06-30 06:40:00|12022|12020|12014.5|12012.5|12022|12020|12011|12009|26
1751265900000|2025-06-30 06:45:00|12015|12013|12013.5|12011.5|12015.5|12013.5|12012|12010|5
1751266200000|2025-06-30 06:50:00|12014|12012|12011.5|12009.5|12014|12012|12010.5|12008.5|22
1751266500000|2025-06-30 06:55:00|12010.5|12008.5|12010.5|12008.5|12016.5|12014.5|12008|12006|104
1751266800000|2025-06-30 07:00:00|12013|12011|12003.5|12001.5|12015|12013|11991.5|11989.5|458
1751267100000|2025-06-30 07:05:00|12001.5|11999.5|12011|12009|12011|12009|11988|11986|119
1751267400000|2025-06-30 07:10:00|12010.5|12008.5|12006.5|12004.5|12015|12013|12004|12002|102
1751267700000|2025-06-30 07:15:00|12007.5|12005.5|12007.5|12005.5|12012|12010|12001.5|11999.5|104
1751268000000|2025-06-30 07:20:00|12008.9|12006.9|11993.9|11991.9|12009.4|12007.4|11990.9|11988.9|89
1751268300000|2025-06-30 07:25:00|11992.4|11990.4|11986.4|11984.4|11993.9|11991.9|11982.9|11980.9|84
1751268600000|2025-06-30 07:30:00|11986.7|11984.7|11981.7|11979.7|11988.2|11986.2|11978.2|11976.2|130
1751268900000|2025-06-30 07:35:00|11982.2|11980.2|11977.7|11975.7|11986.2|11984.2|11976.2|11974.2|126
1751269200000|2025-06-30 07:40:00|11977.5|11975.5|11991|11989|11992.5|11990.5|11976.5|11974.5|49
1751269500000|2025-06-30 07:45:00|11989.5|11987.5|11988|11986|11994.5|11992.5|11987|11985|80
1751269800000|2025-06-30 07:50:00|11986.8|11984.8|11979.8|11977.8|11986.8|11984.8|11975.3|11973.3|106
1751270100000|2025-06-30 07:55:00|11980.8|11978.8|11981.3|11979.3|11984.8|11982.8|11979.3|11977.3|54
1751270400000|2025-06-30 08:00:00|11982.1|11980.1|11983.6|11981.6|11994.6|11992.6|11981.6|11979.6|133
1751270700000|2025-06-30 08:05:00|11984.1|11982.1|11978.6|11976.6|11985.6|11983.6|11977.6|11975.6|58
1751271000000|2025-06-30 08:10:00|11978.5|11976.5|11982|11980|11984.5|11982.5|11976|11974|49
1751271300000|2025-06-30 08:15:00|11981.5|11979.5|11975.5|11973.5|11989.5|11987.5|11974.5|11972.5|56
1751271600000|2025-06-30 08:20:00|11975.8|11973.8|11973.8|11971.8|11978.3|11976.3|11973.3|11971.3|149
1751271900000|2025-06-30 08:25:00|11973.3|11971.3|11979.8|11977.8|11981.3|11979.3|11971.3|11969.3|39
1751272200000|2025-06-30 08:30:00|11980.8|11978.8|11980.8|11978.8|11981.8|11979.8|11976.8|11974.8|53
1751272500000|2025-06-30 08:35:00|11980.3|11978.3|11977.8|11975.8|11982.8|11980.8|11974.8|11972.8|77
1751272800000|2025-06-30 08:40:00|11977|11975|11973|11971|11980.5|11978.5|11971|11969|39
1751273100000|2025-06-30 08:45:00|11972.5|11970.5|11964|11962|11972.5|11970.5|11960|11958|84
1751273400000|2025-06-30 08:50:00|11965.3|11963.3|11957.3|11955.3|11966.3|11964.3|11957.3|11955.3|62
1751273700000|2025-06-30 08:55:00|11956.3|11954.3|11954.3|11952.3|11957.8|11955.8|11951.8|11949.8|74
1751274000000|2025-06-30 09:00:00|11954.4|11952.4|11954.9|11952.9|11958.4|11956.4|11952.4|11950.4|78
1751274300000|2025-06-30 09:05:00|11955.4|11953.4|11961.4|11959.4|11962.4|11960.4|11954.4|11952.4|73
1751274600000|2025-06-30 09:10:00|11961.9|11959.9|11963.4|11961.4|11963.9|11961.9|11958.4|11956.4|41
1751274900000|2025-06-30 09:15:00|11962.9|11960.9|11964.4|11962.4|11972.4|11970.4|11960.9|11958.9|93
1751275200000|2025-06-30 09:20:00|11964.9|11962.9|11966.4|11964.4|11969.4|11967.4|11960.4|11958.4|65
1751275500000|2025-06-30 09:25:00|11965.4|11963.4|11972.4|11970.4|11973.4|11971.4|11963.9|11961.9|45
1751275800000|2025-06-30 09:30:00|11971.8|11969.8|11972.8|11970.8|11976.8|11974.8|11969.8|11967.8|63
1751276100000|2025-06-30 09:35:00|11973.8|11971.8|11964.8|11962.8|11973.8|11971.8|11961.3|11959.3|60
1751276400000|2025-06-30 09:40:00|11965.9|11963.9|11959.9|11957.9|11965.9|11963.9|11959.9|11957.9|34
1751276700000|2025-06-30 09:45:00|11960.4|11958.4|11955.9|11953.9|11961.9|11959.9|11953.9|11951.9|74
1751277000000|2025-06-30 09:50:00|11956.2|11954.2|11952.2|11950.2|11956.2|11954.2|11950.2|11948.2|95
1751277300000|2025-06-30 09:55:00|11951.7|11949.7|11950.2|11948.2|11952.2|11950.2|11947.7|11945.7|81
1751277600000|2025-06-30 10:00:00|11948.8|11946.8|11949.8|11947.8|11954.3|11952.3|11948.8|11946.8|47
1751277900000|2025-06-30 10:05:00|11950.3|11948.3|11952.3|11950.3|11953.8|11951.8|11947.8|11945.8|48
1751278200000|2025-06-30 10:10:00|11952.5|11950.5|11954|11952|11956.5|11954.5|11952|11950|24
1751278500000|2025-06-30 10:15:00|11954.5|11952.5|11958|11956|11959.5|11957.5|11954|11952|78
1751278800000|2025-06-30 10:20:00|11957.4|11955.4|11956.4|11954.4|11960.9|11958.9|11954.9|11952.9|60
1751279100000|2025-06-30 10:25:00|11956.9|11954.9|11954.4|11952.4|11958.4|11956.4|11952.4|11950.4|40
1751279400000|2025-06-30 10:30:00|11954.7|11952.7|11960.7|11958.7|11962.7|11960.7|11954.7|11952.7|32
1751279700000|2025-06-30 10:35:00|11961.2|11959.2|11967.7|11965.7|11967.7|11965.7|11961.2|11959.2|26
1751280000000|2025-06-30 10:40:00|11966.6|11964.6|11974.6|11972.6|11974.6|11972.6|11966.6|11964.6|49
1751280300000|2025-06-30 10:45:00|11975.1|11973.1|11980.6|11978.6|11986.1|11984.1|11972.1|11970.1|376
1751280600000|2025-06-30 10:50:00|11981.6|11979.6|11980.1|11978.1|11986.6|11984.6|11979.6|11977.6|74
1751280900000|2025-06-30 10:55:00|11980.6|11978.6|11983.6|11981.6|11983.6|11981.6|11977.1|11975.1|57
1751281200000|2025-06-30 11:00:00|11985|11983|11975|11973|11987|11985|11973|11971|57
1751281500000|2025-06-30 11:05:00|11974.5|11972.5|11972|11970|11977.5|11975.5|11971|11969|95
1751281800000|2025-06-30 11:10:00|11972.7|11970.7|11967.7|11965.7|11973.2|11971.2|11967.2|11965.2|20
1751282100000|2025-06-30 11:15:00|11967.2|11965.2|11964.7|11962.7|11967.7|11965.7|11963.7|11961.7|52
1751282400000|2025-06-30 11:20:00|11964|11962|11960|11958|11964.5|11962.5|11957|11955|60
1751282700000|2025-06-30 11:25:00|11959.5|11957.5|11958.5|11956.5|11963.5|11961.5|11958|11956|59
1751283000000|2025-06-30 11:30:00|11958.2|11956.2|11962.2|11960.2|11964.2|11962.2|11957.2|11955.2|82
1751283300000|2025-06-30 11:35:00|11961.7|11959.7|11963.7|11961.7|11966.2|11964.2|11960.7|11958.7|66
1751283600000|2025-06-30 11:40:00|11963.4|11961.4|11966.4|11964.4|11969.4|11967.4|11963.4|11961.4|88
1751283900000|2025-06-30 11:45:00|11966.9|11964.9|11965.4|11963.4|11968.4|11966.4|11960.4|11958.4|85
1751284200000|2025-06-30 11:50:00|11965.6|11963.6|11968.1|11966.1|11973.6|11971.6|11964.6|11962.6|70
1751284500000|2025-06-30 11:55:00|11968.6|11966.6|11972.6|11970.6|11973.6|11971.6|11967.6|11965.6|120
1751284800000|2025-06-30 12:00:00|11971.9|11969.9|11963.9|11961.9|11975.4|11973.4|11962.9|11960.9|114
1751285100000|2025-06-30 12:05:00|11964.4|11962.4|11966.9|11964.9|11968.4|11966.4|11962.4|11960.4|181
1751285400000|2025-06-30 12:10:00|11967.8|11965.8|11968.8|11966.8|11970.8|11968.8|11966.8|11964.8|113
1751285700000|2025-06-30 12:15:00|11968.3|11966.3|11959.8|11957.8|11968.8|11966.8|11957.8|11955.8|77
1751286000000|2025-06-30 12:20:00|11960|11958|11959|11957|11962.5|11960.5|11956|11954|81
1751286300000|2025-06-30 12:25:00|11959.5|11957.5|11961|11959|11961|11959|11956.5|11954.5|52
1751286600000|2025-06-30 12:30:00|11962|11960|11956.5|11954.5|11963|11961|11954|11952|89
1751286900000|2025-06-30 12:35:00|11956|11954|11956|11954|11958.5|11956.5|11952|11950|41
1751287200000|2025-06-30 12:40:00|11955.8|11953.8|11958.8|11956.8|11959.8|11957.8|11954.8|11952.8|67
1751287500000|2025-06-30 12:45:00|11958.3|11956.3|11950.8|11948.8|11958.3|11956.3|11949.8|11947.8|59
1751287800000|2025-06-30 12:50:00|11951.1|11949.1|11949.6|11947.6|11953.1|11951.1|11947.1|11945.1|71
1751288100000|2025-06-30 12:55:00|11949.1|11947.1|11945.1|11943.1|11951.1|11949.1|11938.1|11936.1|215
1751288400000|2025-06-30 13:00:00|11945.8|11943.8|11943.8|11941.8|11951.3|11949.3|11943.8|11941.8|109
1751288700000|2025-06-30 13:05:00|11944.3|11942.3|11949.3|11947.3|11951.8|11949.8|11942.8|11940.8|102
1751289000000|2025-06-30 13:10:00|11948.7|11946.7|11942.7|11940.7|11950.2|11948.2|11942.7|11940.7|141
1751289300000|2025-06-30 13:15:00|11943.2|11941.2|11939.7|11937.7|11943.2|11941.2|11934.2|11932.2|101
1751289600000|2025-06-30 13:20:00|11940.8|11938.8|11938.3|11936.3|11941.3|11939.3|11936.8|11934.8|92
1751289900000|2025-06-30 13:25:00|11937.8|11935.8|11935.3|11933.3|11941.3|11939.3|11935.3|11933.3|115
1751290200000|2025-06-30 13:30:00|11935.2|11933.2|11941.2|11939.2|11945.2|11943.2|11933.2|11931.2|364
1751290500000|2025-06-30 13:35:00|11940.7|11938.7|11935.2|11933.2|11942.7|11940.7|11933.2|11931.2|194
1751290800000|2025-06-30 13:40:00|11935|11933|11926.5|11924.5|11939|11937|11926.5|11924.5|179
1751291100000|2025-06-30 13:45:00|11926|11924|11917|11915|11927|11925|11916|11914|301
1751291400000|2025-06-30 13:50:00|11918.1|11916.1|11916.6|11914.6|11918.6|11916.6|11910.1|11908.1|402
1751291700000|2025-06-30 13:55:00|11917.1|11915.1|11914.6|11912.6|11919.6|11917.6|11911.6|11909.6|245
1751292000000|2025-06-30 14:00:00|11914.1|11912.1|11907.1|11905.1|11915.1|11913.1|11900.1|11898.1|203
1751292300000|2025-06-30 14:05:00|11908.1|11906.1|11912.6|11910.6|11917.1|11915.1|11903.1|11901.1|215
1751292600000|2025-06-30 14:10:00|11912.1|11910.1|11915.1|11913.1|11918.6|11916.6|11910.6|11908.6|266
1751292900000|2025-06-30 14:15:00|11914.6|11912.6|11922.1|11920.1|11925.6|11923.6|11914.6|11912.6|140
1751293200000|2025-06-30 14:20:00|11922.3|11920.3|11923.3|11921.3|11927.3|11925.3|11913.3|11911.3|160
1751293500000|2025-06-30 14:25:00|11923.8|11921.8|11939.3|11937.3|11939.3|11937.3|11922.3|11920.3|124
1751293800000|2025-06-30 14:30:00|11938.8|11936.8|11942.8|11940.8|11945.8|11943.8|11938.8|11936.8|178
1751294100000|2025-06-30 14:35:00|11943.3|11941.3|11939.8|11937.8|11943.8|11941.8|11933.8|11931.8|110
1751294400000|2025-06-30 14:40:00|11939|11937|11939|11937|11943|11941|11933|11931|157
1751294700000|2025-06-30 14:45:00|11938.5|11936.5|11945.5|11943.5|11947|11945|11938|11936|167
1751295000000|2025-06-30 14:50:00|11945|11943|11938|11936|11946.5|11944.5|11937.5|11935.5|162
1751295300000|2025-06-30 14:55:00|11938.5|11936.5|11938.5|11936.5|11939.5|11937.5|11933.5|11931.5|168
1751295600000|2025-06-30 15:00:00|11939|11937|11935|11933|11942|11940|11932|11930|180
1751295900000|2025-06-30 15:05:00|11935.5|11933.5|11927.5|11925.5|11937.5|11935.5|11926.5|11924.5|206
1751296200000|2025-06-30 15:10:00|11927.2|11925.2|11911.7|11909.7|11927.2|11925.2|11908.7|11906.7|465
1751296500000|2025-06-30 15:15:00|11911.2|11909.2|11905.7|11903.7|11911.7|11909.7|11905.7|11903.7|1194
1751296800000|2025-06-30 15:20:00|11905.2|11903.2|11911.2|11909.2|11912.2|11910.2|11901.2|11899.2|1187
1751297100000|2025-06-30 15:25:00|11911.7|11909.7|11919.2|11917.2|11922.7|11920.7|11908.2|11906.2|4559
1751297400000|2025-06-30 15:30:00|11918.7|11916.7|11919.7|11917.7|11923.7|11921.7|11916.2|11914.2|1702
1751297700000|2025-06-30 15:35:00|11920.2|11918.2|11918.2|11916.2|11925.2|11923.2|11916.2|11914.2|662
1751298000000|2025-06-30 15:40:00|11917.7|11915.7|11924.2|11922.2|11928.7|11926.7|11915.7|11913.7|955
1751298300000|2025-06-30 15:45:00|11923.7|11921.7|11933.2|11931.2|11934.2|11932.2|11921.2|11919.2|219
1751298600000|2025-06-30 15:50:00|11933.7|11931.7|11924.7|11922.7|11933.7|11931.7|11924.7|11922.7|81
1751298900000|2025-06-30 15:55:00|11925.2|11923.2|11919.2|11917.2|11925.2|11923.2|11919.2|11917.2|77
1751299200000|2025-06-30 16:00:00|11919.7|11917.7|11927.2|11925.2|11927.7|11925.7|11919.7|11917.7|93
1751299500000|2025-06-30 16:05:00|11926.7|11924.7|11930.7|11928.7|11932.2|11930.2|11924.2|11922.2|89
1751299800000|2025-06-30 16:10:00|11930.2|11928.2|11934.7|11932.7|11935.7|11933.7|11928.2|11926.2|52
1751300100000|2025-06-30 16:15:00|11935.2|11933.2|11932.7|11930.7|11937.2|11935.2|11929.2|11927.2|140
1751300400000|2025-06-30 16:20:00|11932.2|11930.2|11932.2|11930.2|11936.2|11934.2|11930.2|11928.2|29
1751300700000|2025-06-30 16:25:00|11931.7|11929.7|11931.7|11929.7|11935.7|11933.7|11930.7|11928.7|40
1751301000000|2025-06-30 16:30:00|11931.2|11929.2|11932.7|11930.7|11936.2|11934.2|11931.2|11929.2|31
1751301300000|2025-06-30 16:35:00|11933.2|11931.2|11935.7|11933.7|11937.2|11935.2|11931.2|11929.2|26
1751301600000|2025-06-30 16:40:00|11935.2|11933.2|11935.2|11933.2|11938.7|11936.7|11933.2|11931.2|11
1751301900000|2025-06-30 16:45:00|11935.7|11933.7|11935.7|11933.7|11939.7|11937.7|11934.7|11932.7|14
1751302200000|2025-06-30 16:50:00|11935.2|11933.2|11936.7|11934.7|11937.7|11935.7|11933.7|11931.7|10
1751302500000|2025-06-30 16:55:00|11937.2|11935.2|11932.7|11930.7|11937.7|11935.7|11929.7|11927.7|14
1751302800000|2025-06-30 17:00:00|11933.2|11931.2|11933.7|11931.7|11937.7|11935.7|11933.2|11931.2|14
1751303100000|2025-06-30 17:05:00|11933.2|11931.2|11928.7|11926.7|11933.2|11931.2|11927.7|11925.7|29
1751303400000|2025-06-30 17:10:00|11929.2|11927.2|11925.2|11923.2|11929.2|11927.2|11924.7|11922.7|18
1751303700000|2025-06-30 17:15:00|11924.7|11922.7|11922.7|11920.7|11925.7|11923.7|11921.2|11919.2|5
1751304000000|2025-06-30 17:20:00|11923.2|11921.2|11924.2|11922.2|11924.2|11922.2|11918.2|11916.2|13
1751304300000|2025-06-30 17:25:00|11923.7|11921.7|11931.2|11929.2|11932.2|11930.2|11923.7|11921.7|45
1751304600000|2025-06-30 17:30:00|11930.7|11928.7|11928.2|11926.2|11934.2|11932.2|11925.2|11923.2|21
1751304900000|2025-06-30 17:35:00|11927.7|11925.7|11930.2|11928.2|11932.2|11930.2|11926.2|11924.2|34
1751305200000|2025-06-30 17:40:00|11929.7|11927.7|11926.7|11924.7|11931.2|11929.2|11926.7|11924.7|9
1751305500000|2025-06-30 17:45:00|11927.2|11925.2|11926.2|11924.2|11928.7|11926.7|11925.2|11923.2|3
1751305800000|2025-06-30 17:50:00|11926.7|11924.7|11922.2|11920.2|11927.2|11925.2|11921.2|11919.2|6
1751306100000|2025-06-30 17:55:00|11921.7|11919.7|11914.7|11912.7|11926.7|11924.7|11909.7|11907.7|79
1751306400000|2025-06-30 18:00:00|11914.2|11912.2|11919.7|11917.7|11921.7|11919.7|11913.2|11911.2|13
1751306700000|2025-06-30 18:05:00|11919.2|11917.2|11920.7|11918.7|11925.2|11923.2|11918.2|11916.2|11
1751307000000|2025-06-30 18:10:00|11920.2|11918.2|11921.2|11919.2|11922.2|11920.2|11916.7|11914.7|15
1751307300000|2025-06-30 18:15:00|11921.7|11919.7|11922.2|11920.2|11924.7|11922.7|11921.2|11919.2|3
1751307600000|2025-06-30 18:20:00|11922.7|11920.7|11924.2|11922.2|11927.7|11925.7|11922.2|11920.2|18
1751307900000|2025-06-30 18:25:00|11924.7|11922.7|11924.2|11922.2|11926.7|11924.7|11923.2|11921.2|8
1751308200000|2025-06-30 18:30:00|11924.7|11922.7|11920.7|11918.7|11924.7|11922.7|11920.2|11918.2|1
1751308500000|2025-06-30 18:35:00|11920.2|11918.2|11920.2|11918.2|11922.7|11920.7|11918.7|11916.7|6
1751308800000|2025-06-30 18:40:00|11919.7|11917.7|11920.2|11918.2|11921.7|11919.7|11917.2|11915.2|4
1751309100000|2025-06-30 18:45:00|11920.7|11918.7|11922.7|11920.7|11925.2|11923.2|11920.2|11918.2|4
1751309400000|2025-06-30 18:50:00|11922.2|11920.2|11924.2|11922.2|11926.2|11924.2|11922.2|11920.2|1
1751309700000|2025-06-30 18:55:00|11924.7|11922.7|11927.7|11925.7|11927.7|11925.7|11924.2|11922.2|4
1751310000000|2025-06-30 19:00:00|11928.2|11926.2|11931.2|11929.2|11931.2|11929.2|11927.2|11925.2|11
1751310300000|2025-06-30 19:05:00|11930.7|11928.7|11933.2|11931.2|11934.7|11932.7|11928.2|11926.2|26
1751310600000|2025-06-30 19:10:00|11933.7|11931.7|11936.7|11934.7|11937.7|11935.7|11932.7|11930.7|8
1751310900000|2025-06-30 19:15:00|11937.2|11935.2|11934.7|11932.7|11937.2|11935.2|11932.7|11930.7|8
1751311200000|2025-06-30 19:20:00|11935.2|11933.2|11937.2|11935.2|11939.7|11937.7|11934.7|11932.7|12
1751311500000|2025-06-30 19:25:00|11937.7|11935.7|11937.7|11935.7|11942.2|11940.2|11936.2|11934.2|14
1751311800000|2025-06-30 19:30:00|11937.2|11935.2|11937.2|11935.2|11939.2|11937.2|11932.7|11930.7|18
1751312100000|2025-06-30 19:35:00|11938.7|11936.7|11931.7|11929.7|11939.2|11937.2|11928.2|11926.2|27
1751312400000|2025-06-30 19:40:00|11931.2|11929.2|11937.7|11935.7|11940.7|11938.7|11931.2|11929.2|29
1751312700000|2025-06-30 19:45:00|11937.2|11935.2|11939.7|11937.7|11942.7|11940.7|11937.2|11935.2|30
1751313000000|2025-06-30 19:50:00|11939.2|11937.2|11944.2|11942.2|11946.7|11944.7|11938.2|11936.2|61
1751313300000|2025-06-30 19:55:00|11943.7|11941.7|11937.6|11931.6|11944.7|11942.7|11934.2|11931.6|58
1751313600000|2025-06-30 20:00:00|11934.1|11928.1|11933|11927|11939.1|11933.1|11932.5|11926.5|0
1751313900000|2025-06-30 20:05:00|11933.3|11927.3|11932.5|11926.5|11935.8|11929.8|11931.9|11925.9|0
1751314200000|2025-06-30 20:10:00|11932.2|11926.2|11927.1|11921.1|11932.5|11926.5|11923.8|11917.8|0
1751314500000|2025-06-30 20:15:00|11926.8|11920.8|11928.2|11922.2|11930.1|11924.1|11925.7|11919.7|0
1751314800000|2025-06-30 20:20:00|11928.5|11922.5|11926.3|11920.3|11929|11923|11925.7|11919.7|0
1751315100000|2025-06-30 20:25:00|11926|11920|11929|11923|11929.3|11923.3|11925.2|11919.2|0
1751315400000|2025-06-30 20:30:00|11928.5|11922.5|11930.4|11924.4|11931.1|11925.1|11928.2|11922.2|0
1751315700000|2025-06-30 20:35:00|11930.7|11924.7|11931.1|11925.1|11931.5|11925.5|11929.6|11923.6|0
1751316000000|2025-06-30 20:40:00|11930.7|11924.7|11930.1|11924.1|11931.9|11925.9|11929.3|11923.3|0
1751316300000|2025-06-30 20:45:00|11930.4|11924.4|11928.2|11922.2|11930.7|11924.7|11927.1|11921.1|0
1751316600000|2025-06-30 20:50:00|11928.5|11922.5|11927.9|11921.9|11929.6|11923.6|11927.4|11921.4|0
1751316900000|2025-06-30 20:55:00|11928.2|11922.2|11926.5|11920.5|11928.5|11922.5|11925.7|11919.7|0
1751317200000|2025-06-30 21:00:00|11926.9|11920.9|11926.3|11920.3|11926.9|11920.9|11926.3|11920.3|0
1751317500000|2025-06-30 21:05:00|11926.5|11920.5|11926.7|11920.7|11926.7|11920.7|11926.3|11920.3|0
1751317800000|2025-06-30 21:10:00|11926.8|11920.8|11926|11920|11926.8|11920.8|11925.9|11919.9|0
1751318100000|2025-06-30 21:15:00|11926.3|11920.3|11926.5|11920.5|11926.5|11920.5|11926.3|11920.3|0
1751318400000|2025-06-30 21:20:00|11926.3|11920.3|11926.5|11920.5|11926.5|11920.5|11926.3|11920.3|0
1751318700000|2025-06-30 21:25:00|11926.7|11920.7|11926.3|11920.3|11926.7|11920.7|11926.3|11920.3|0
1751319000000|2025-06-30 21:30:00|11926.4|11920.4|11926.5|11920.5|11927.9|11921.9|11926.4|11920.4|0
1751319300000|2025-06-30 21:35:00|11926.3|11920.3|11926.3|11920.3|11926.3|11920.3|11926.2|11920.2|0
1751319600000|2025-06-30 21:40:00|11926.5|11920.5|11926.3|11920.3|11926.5|11920.5|11926.3|11920.3|0
1751319900000|2025-06-30 21:45:00|11925.9|11919.9|11925.4|11919.4|11926.3|11920.3|11924.9|11918.9|0
1751320200000|2025-06-30 21:50:00|11925.9|11919.9|11926.8|11920.8|11926.8|11920.8|11925.9|11919.9|0
1751320500000|2025-06-30 21:55:00|11927.1|11921.1|11926.2|11920.2|11927.4|11921.4|11925.6|11919.6|0
1751320800000|2025-06-30 22:00:00|11925.6|11919.6|11929.5|11923.5|11929.6|11923.6|11923.5|11917.5|0
1751321100000|2025-06-30 22:05:00|11930.1|11924.1|11932.3|11926.3|11932.4|11926.4|11928.4|11922.4|0
1751321400000|2025-06-30 22:10:00|11932.1|11926.1|11931.9|11925.9|11932.4|11926.4|11931|11925|0
1751321700000|2025-06-30 22:15:00|11932|11926|11931|11925|11932.1|11926.1|11929.6|11923.6|0
1751322000000|2025-06-30 22:20:00|11931.2|11925.2|11930.2|11924.2|11931.6|11925.6|11929.9|11923.9|0
1751322300000|2025-06-30 22:25:00|11930.1|11924.1|11930.5|11924.5|11931|11925|11928.4|11922.4|0
1751322600000|2025-06-30 22:30:00|11930.6|11924.6|11929.9|11923.9|11931.3|11925.3|11929.5|11923.5|0
1751322900000|2025-06-30 22:35:00|11929.6|11923.6|11928.8|11922.8|11929.9|11923.9|11928.4|11922.4|0
1751323200000|2025-06-30 22:40:00|11928.4|11922.4|11927.7|11921.7|11928.5|11922.5|11927|11921|0
1751323500000|2025-06-30 22:45:00|11927.9|11921.9|11927|11921|11928.4|11922.4|11927|11921|0
1751323800000|2025-06-30 22:50:00|11926.9|11920.9|11925.6|11919.6|11927|11921|11925.6|11919.6|0
1751324100000|2025-06-30 22:55:00|11925.1|11919.1|11924|11918|11925.1|11919.1|11922.8|11916.8|0
1751324400000|2025-06-30 23:00:00|11924.2|11918.2|11924.8|11918.8|11927|11921|11924.2|11918.2|0
1751324700000|2025-06-30 23:05:00|11924.9|11918.9|11925.6|11919.6|11926.2|11920.2|11924.8|11918.8|0
1751325000000|2025-06-30 23:10:00|11925.7|11919.7|11925.6|11919.6|11926.2|11920.2|11925.1|11919.1|0
1751325300000|2025-06-30 23:15:00|11925.3|11919.3|11925.9|11919.9|11927|11921|11924.8|11918.8|0
1751325600000|2025-06-30 23:20:00|11926|11920|11926.2|11920.2|11926.7|11920.7|11925.1|11919.1|0
1751325900000|2025-06-30 23:25:00|11926.7|11920.7|11923.7|11917.7|11927|11921|11923.7|11917.7|0
1751326200000|2025-06-30 23:30:00|11924|11918|11924|11918|11925.3|11919.3|11921.5|11915.5|0
1751326500000|2025-06-30 23:35:00|11924.5|11918.5|11929.1|11923.1|11930.4|11924.4|11924|11918|0
1751326800000|2025-06-30 23:40:00|11929|11923|11931.2|11925.2|11931.6|11925.6|11929|11923|0
1751327100000|2025-06-30 23:45:00|11931.3|11925.3|11931|11925|11932.4|11926.4|11930.2|11924.2|0
1751327400000|2025-06-30 23:50:00|11931.2|11925.2|11933.5|11927.5|11933.8|11927.8|11931|11925|0
1751327700000|2025-06-30 23:55:00|11933.2|11927.2|11932.7|11926.7|11933.5|11927.5|11931.3|11925.3|0
1751328000000|2025-07-01 00:00:00|11933.2|11927.2|11941.8|11935.8|11943|11937|11933.2|11927.2|0
1751328300000|2025-07-01 00:05:00|11941.5|11935.5|11943.5|11937.5|11944.3|11938.3|11939.5|11933.5|0
1751328600000|2025-07-01 00:10:00|11943.7|11937.7|11943|11937|11944|11938|11942.1|11936.1|0
1751328900000|2025-07-01 00:15:00|11943.2|11937.2|11942.3|11936.3|11944|11938|11937.7|11931.7|0
1751329200000|2025-07-01 00:20:00|11940.8|11934.8|11940.8|11934.8|11942.3|11936.3|11939.2|11933.2|0
1751329500000|2025-07-01 00:25:00|11940|11934|11940.8|11934.8|11942.3|11936.3|11939.2|11933.2|0
1751329800000|2025-07-01 00:30:00|11940|11934|11940.8|11934.8|11940.8|11934.8|11939.2|11933.2|0
1751330100000|2025-07-01 00:35:00|11939.2|11933.2|11940.8|11934.8|11940.8|11934.8|11937.7|11931.7|0
1751330400000|2025-07-01 00:40:00|11940|11934|11940.8|11934.8|11941.6|11935.6|11939.3|11933.3|0
1751330700000|2025-07-01 00:45:00|11941.6|11935.6|11940.8|11934.8|11942.4|11936.4|11940.8|11934.8|0
1751331000000|2025-07-01 00:50:00|11940.9|11934.9|11940.8|11934.8|11940.9|11934.9|11939.3|11933.3|0
1751331300000|2025-07-01 00:55:00|11939.3|11933.3|11942.3|11936.3|11942.3|11936.3|11939.3|11933.3|0
1751331600000|2025-07-01 01:00:00|11943.1|11937.1|11943.8|11937.8|11945.4|11939.4|11943.1|11937.1|0
1751331900000|2025-07-01 01:05:00|11943.9|11937.9|11945.4|11939.4|11945.4|11939.4|11943.8|11937.8|0
1751332200000|2025-07-01 01:10:00|11944.6|11938.6|11945.4|11939.4|11945.4|11939.4|11944.6|11938.6|0
1751332500000|2025-07-01 01:15:00|11943.9|11937.9|11945.4|11939.4|11945.4|11939.4|11943.9|11937.9|0
1751332800000|2025-07-01 01:20:00|11943.9|11937.9|11944.6|11938.6|11945.4|11939.4|11943.8|11937.8|0
1751333100000|2025-07-01 01:25:00|11944.5|11938.5|11946|11940|11946.8|11940.8|11943.8|11937.8|0
1751333400000|2025-07-01 01:30:00|11946.8|11940.8|11946.9|11940.9|11946.9|11940.9|11946.8|11940.8|0
1751334000000|2025-07-01 01:40:00|11946.8|11940.8|11946.9|11940.9|11946.9|11940.9|11946.8|11940.8|0
1751334300000|2025-07-01 01:45:00|11946.8|11940.8|11948.4|11942.4|11948.4|11942.4|11946.8|11940.8|0
1751334600000|2025-07-01 01:50:00|11948.5|11942.5|11948.5|11942.5|11948.5|11942.5|11948.4|11942.4|0
1751334900000|2025-07-01 01:55:00|11948.4|11942.4|11950|11944|11951.5|11945.5|11948.4|11942.4|0
1751335200000|2025-07-01 02:00:00|11948.4|11942.4|11948.4|11942.4|11949.2|11943.2|11947.7|11941.7|0
1751335500000|2025-07-01 02:05:00|11949.2|11943.2|11950|11944|11951.5|11945.5|11948.4|11942.4|0
1751335800000|2025-07-01 02:10:00|11950.7|11944.7|11950|11944|11950.7|11944.7|11948.4|11942.4|0
1751336100000|2025-07-01 02:15:00|11949.9|11943.9|11949.1|11943.1|11950|11944|11949.1|11943.1|0
1751336400000|2025-07-01 02:20:00|11949.2|11943.2|11949.9|11943.9|11949.9|11943.9|11949.1|11943.1|0
1751336700000|2025-07-01 02:25:00|11951.4|11945.4|11949.2|11943.2|11951.4|11945.4|11949.1|11943.1|0
1751337000000|2025-07-01 02:30:00|11949.1|11943.1|11946.8|11940.8|11949.1|11943.1|11946.8|11940.8|0
1751337300000|2025-07-01 02:35:00|11945.3|11939.3|11946.8|11940.8|11946.8|11940.8|11945.3|11939.3|0
1751337600000|2025-07-01 02:40:00|11946|11940|11945.3|11939.3|11946|11940|11945.2|11939.2|0
1751337900000|2025-07-01 02:45:00|11945.2|11939.2|11945.2|11939.2|11946|11940|11945.2|11939.2|0
1751338200000|2025-07-01 02:50:00|11943.7|11937.7|11943.7|11937.7|11943.7|11937.7|11942.1|11936.1|0
1751338500000|2025-07-01 02:55:00|11943.6|11937.6|11940.6|11934.6|11943.6|11937.6|11940.6|11934.6|0
1751338800000|2025-07-01 03:00:00|11941.3|11935.3|11942.1|11936.1|11942.1|11936.1|11941.3|11935.3|0
1751339400000|2025-07-01 03:10:00|11940.6|11934.6|11942.1|11936.1|11942.1|11936.1|11937.5|11931.5|0
1751339700000|2025-07-01 03:15:00|11941.3|11935.3|11943.6|11937.6|11943.6|11937.6|11940.5|11934.5|0
1751340000000|2025-07-01 03:20:00|11942.8|11936.8|11945.1|11939.1|11945.1|11939.1|11942.1|11936.1|0
1751340300000|2025-07-01 03:25:00|11943.6|11937.6|11945.1|11939.1|11945.1|11939.1|11942|11936|0
1751340600000|2025-07-01 03:30:00|11943.6|11937.6|11943.6|11937.6|11945.1|11939.1|11943.6|11937.6|0
1751341500000|2025-07-01 03:45:00|11943.5|11937.5|11943.5|11937.5|11943.6|11937.6|11942|11936|0
1751341800000|2025-07-01 03:50:00|11943.6|11937.6|11943.5|11937.5|11945.1|11939.1|11943.5|11937.5|0
1751342100000|2025-07-01 03:55:00|11945.1|11939.1|11943.5|11937.5|11945.1|11939.1|11943.5|11937.5|0
1751342400000|2025-07-01 04:00:00|11943.6|11937.6|11942|11936|11945.1|11939.1|11942|11936|0
1751342700000|2025-07-01 04:05:00|11942.1|11936.1|11943.6|11937.6|11944.3|11938.3|11942|11936|0
1751343300000|2025-07-01 04:15:00|11942.8|11936.8|11942.8|11936.8|11942.8|11936.8|11942|11936|0
1751343600000|2025-07-01 04:20:00|11942|11936|11942|11936|11943.5|11937.5|11942|11936|0
1751344200000|2025-07-01 04:30:00|11943.6|11937.6|11945|11939|11945.1|11939.1|11943.5|11937.5|0
1751344500000|2025-07-01 04:35:00|11943.5|11937.5|11942|11936|11943.5|11937.5|11942|11936|0
1751344800000|2025-07-01 04:40:00|11941.9|11935.9|11943.5|11937.5|11943.5|11937.5|11941.9|11935.9|0
1751345100000|2025-07-01 04:45:00|11943.4|11937.4|11943.5|11937.5|11943.5|11937.5|11941.9|11935.9|0
1751345400000|2025-07-01 04:50:00|11945|11939|11943.5|11937.5|11945|11939|11943.5|11937.5|0
1751345700000|2025-07-01 04:55:00|11943.4|11937.4|11945|11939|11945|11939|11943.4|11937.4|0
1751346000000|2025-07-01 05:00:00|11943.4|11937.4|11945.7|11939.7|11946.5|11940.5|11943.4|11937.4|0
1751346300000|2025-07-01 05:05:00|11946.5|11940.5|11944.9|11938.9|11946.5|11940.5|11944.9|11938.9|0
1751346600000|2025-07-01 05:10:00|11945.7|11939.7|11945.7|11939.7|11945.7|11939.7|11945.7|11939.7|0
1751346900000|2025-07-01 05:15:00|11944.9|11938.9|11948|11942|11948|11942|11944.9|11938.9|0
1751347200000|2025-07-01 05:20:00|11948.7|11942.7|11946.4|11940.4|11948.7|11942.7|11946.4|11940.4|0
1751347500000|2025-07-01 05:25:00|11944.9|11938.9|11946.5|11940.5|11946.5|11940.5|11944.9|11938.9|0
1751347800000|2025-07-01 05:30:00|11946.4|11940.4|11948|11942|11948|11942|11946.4|11940.4|0
1751348100000|2025-07-01 05:35:00|11946.4|11940.4|11946.4|11940.4|11946.4|11940.4|11944.1|11938.1|0
1751348400000|2025-07-01 05:40:00|11946.5|11940.5|11946.4|11940.4|11946.5|11940.5|11946.4|11940.4|0
1751348700000|2025-07-01 05:45:00|11944.9|11938.9|11946.5|11940.5|11946.5|11940.5|11944.9|11938.9|0
1751349300000|2025-07-01 05:55:00|11945|11939|11941.9|11935.9|11945|11939|11941.9|11935.9|0
1751349600000|2025-07-01 06:00:00|11940.2|11938.2|11935.2|11933.2|11941.7|11939.7|11933.7|11931.7|21
1751349900000|2025-07-01 06:05:00|11935.7|11933.7|11943.2|11941.2|11943.7|11941.7|11935.2|11933.2|15
1751350200000|2025-07-01 06:10:00|11943.7|11941.7|11948.7|11946.7|11948.7|11946.7|11943.2|11941.2|10
1751350500000|2025-07-01 06:15:00|11949.2|11947.2|11955.7|11953.7|11955.7|11953.7|11949.2|11947.2|24
1751350800000|2025-07-01 06:20:00|11955.2|11953.2|11951.7|11949.7|11955.7|11953.7|11949.2|11947.2|41
1751351100000|2025-07-01 06:25:00|11951.2|11949.2|11948.2|11946.2|11952.2|11950.2|11948.2|11946.2|12
1751351400000|2025-07-01 06:30:00|11948.7|11946.7|11934.2|11932.2|11949.2|11947.2|11934.2|11932.2|32
1751351700000|2025-07-01 06:35:00|11935.2|11933.2|11939.7|11937.7|11941.2|11939.2|11934.7|11932.7|15
1751352000000|2025-07-01 06:40:00|11939.2|11937.2|11937.2|11935.2|11939.7|11937.7|11936.7|11934.7|9
1751352300000|2025-07-01 06:45:00|11936.7|11934.7|11934.2|11932.2|11939.2|11937.2|11934.2|11932.2|19
1751352600000|2025-07-01 06:50:00|11931.7|11929.7|11935.7|11933.7|11936.2|11934.2|11927.2|11925.2|68
1751352900000|2025-07-01 06:55:00|11935.2|11933.2|11940.7|11938.7|11949.7|11947.7|11932.2|11930.2|84
1751353200000|2025-07-01 07:00:00|11941.7|11939.7|11962.7|11960.7|11968.7|11966.7|11939.2|11937.2|656
1751353500000|2025-07-01 07:05:00|11963.2|11961.2|11955.7|11953.7|11967.2|11965.2|11946.7|11944.7|246
1751353800000|2025-07-01 07:10:00|11954.7|11952.7|11940.2|11938.2|11967.2|11965.2|11936.2|11934.2|259
1751354100000|2025-07-01 07:15:00|11940.7|11938.7|11948.2|11946.2|11952.7|11950.7|11936.7|11934.7|157
1751354400000|2025-07-01 07:20:00|11947|11945|11942.5|11940.5|11953|11951|11940|11938|180
1751354700000|2025-07-01 07:25:00|11944.5|11942.5|11938.5|11936.5|11947.5|11945.5|11938.5|11936.5|138
1751355000000|2025-07-01 07:30:00|11938.8|11936.8|11940.8|11938.8|11946.8|11944.8|11936.3|11934.3|152
1751355300000|2025-07-01 07:35:00|11939.8|11937.8|11939.8|11937.8|11941.8|11939.8|11932.8|11930.8|181
1751355600000|2025-07-01 07:40:00|11939.6|11937.6|11942.6|11940.6|11947.6|11945.6|11936.6|11934.6|71
1751355900000|2025-07-01 07:45:00|11943.1|11941.1|11944.6|11942.6|11950.1|11948.1|11940.1|11938.1|132
1751356200000|2025-07-01 07:50:00|11944.7|11942.7|11947.7|11945.7|11949.7|11947.7|11934.2|11932.2|62
1751356500000|2025-07-01 07:55:00|11948.2|11946.2|11942.2|11940.2|11949.7|11947.7|11933.2|11931.2|69
1751356800000|2025-07-01 08:00:00|11943.2|11941.2|11922.2|11920.2|11943.7|11941.7|11922.2|11920.2|175
1751357100000|2025-07-01 08:05:00|11921.7|11919.7|11921.7|11919.7|11923.2|11921.2|11914.7|11912.7|104
1751357400000|2025-07-01 08:10:00|11921.9|11919.9|11908.9|11906.9|11923.9|11921.9|11905.4|11903.4|99
1751357700000|2025-07-01 08:15:00|11907.9|11905.9|11908.4|11906.4|11910.9|11908.9|11902.9|11900.9|77
1751358000000|2025-07-01 08:20:00|11908.5|11906.5|11912|11910|11915|11913|11902|11900|166
1751358300000|2025-07-01 08:25:00|11912.5|11910.5|11915.5|11913.5|11917|11915|11908|11906|64
1751358600000|2025-07-01 08:30:00|11914.3|11912.3|11904.8|11902.8|11917.8|11915.8|11902.3|11900.3|72
1751358900000|2025-07-01 08:35:00|11904.3|11902.3|11908.3|11906.3|11908.8|11906.8|11902.8|11900.8|96
1751359200000|2025-07-01 08:40:00|11908.9|11906.9|11903.4|11901.4|11909.4|11907.4|11901.4|11899.4|59
1751359500000|2025-07-01 08:45:00|11902.4|11900.4|11900.4|11898.4|11909.4|11907.4|11898.9|11896.9|46
1751359800000|2025-07-01 08:50:00|11900.9|11898.9|11894.9|11892.9|11904.4|11902.4|11894.4|11892.4|47
1751360100000|2025-07-01 08:55:00|11894.4|11892.4|11910.4|11908.4|11912.4|11910.4|11888.9|11886.9|87
1751360400000|2025-07-01 09:00:00|11910.2|11908.2|11908.7|11906.7|11917.7|11915.7|11903.7|11901.7|76
1751360700000|2025-07-01 09:05:00|11909.2|11907.2|11909.7|11907.7|11912.7|11910.7|11903.2|11901.2|139
1751361000000|2025-07-01 09:10:00|11910.4|11908.4|11912.4|11910.4|11914.9|11912.9|11906.9|11904.9|44
1751361300000|2025-07-01 09:15:00|11912.9|11910.9|11918.4|11916.4|11918.4|11916.4|11912.9|11910.9|36
1751361600000|2025-07-01 09:20:00|11917.5|11915.5|11913|11911|11919.5|11917.5|11909|11907|62
1751361900000|2025-07-01 09:25:00|11912.5|11910.5|11908|11906|11916.5|11914.5|11905|11903|265
1751362200000|2025-07-01 09:30:00|11909.1|11907.1|11899.6|11897.6|11909.1|11907.1|11897.6|11895.6|97
1751362500000|2025-07-01 09:35:00|11900.1|11898.1|11902.6|11900.6|11904.6|11902.6|11895.1|11893.1|151
1751362800000|2025-07-01 09:40:00|11903.3|11901.3|11905.3|11903.3|11907.8|11905.8|11902.3|11900.3|54
1751363100000|2025-07-01 09:45:00|11904.8|11902.8|11893.8|11891.8|11904.8|11902.8|11893.8|11891.8|129
1751363400000|2025-07-01 09:50:00|11893.4|11891.4|11894.9|11892.9|11894.9|11892.9|11889.4|11887.4|81
1751363700000|2025-07-01 09:55:00|11894.4|11892.4|11896.9|11894.9|11898.9|11896.9|11892.9|11890.9|80
1751364000000|2025-07-01 10:00:00|11896.4|11894.4|11894.4|11892.4|11899.4|11897.4|11892.4|11890.4|58
1751364300000|2025-07-01 10:05:00|11894.9|11892.9|11891.4|11889.4|11895.9|11893.9|11888.4|11886.4|110
1751364600000|2025-07-01 10:10:00|11891.7|11889.7|11883.2|11881.2|11898.2|11896.2|11883.2|11881.2|191
1751364900000|2025-07-01 10:15:00|11883.7|11881.7|11888.7|11886.7|11892.7|11890.7|11881.2|11879.2|77
1751365200000|2025-07-01 10:20:00|11889|11887|11890.5|11888.5|11895.5|11893.5|11889|11887|63
1751365500000|2025-07-01 10:25:00|11891|11889|11891|11889|11894|11892|11890.5|11888.5|18
1751365800000|2025-07-01 10:30:00|11890.4|11888.4|11890.4|11888.4|11895.4|11893.4|11889.4|11887.4|55
1751366100000|2025-07-01 10:35:00|11891.4|11889.4|11886.4|11884.4|11892.4|11890.4|11885.9|11883.9|25
1751366400000|2025-07-01 10:40:00|11886.2|11884.2|11883.2|11881.2|11887.2|11885.2|11881.7|11879.7|57
1751366700000|2025-07-01 10:45:00|11884.2|11882.2|11881.2|11879.2|11887.2|11885.2|11880.2|11878.2|36
1751367000000|2025-07-01 10:50:00|11882.3|11880.3|11878.3|11876.3|11884.3|11882.3|11877.3|11875.3|38
1751367300000|2025-07-01 10:55:00|11877.8|11875.8|11877.3|11875.3|11880.3|11878.3|11873.3|11871.3|64
1751367600000|2025-07-01 11:00:00|11876.8|11874.8|11879.8|11877.8|11882.3|11880.3|11876.8|11874.8|67
1751367900000|2025-07-01 11:05:00|11878.8|11876.8|11875.8|11873.8|11884.8|11882.8|11875.8|11873.8|51
1751368200000|2025-07-01 11:10:00|11874.6|11872.6|11874.1|11872.1|11877.6|11875.6|11872.6|11870.6|127
1751368500000|2025-07-01 11:15:00|11873.6|11871.6|11876.6|11874.6|11880.6|11878.6|11873.1|11871.1|14
1751368800000|2025-07-01 11:20:00|11876.8|11874.8|11875.3|11873.3|11878.3|11876.3|11872.8|11870.8|208
1751369100000|2025-07-01 11:25:00|11874.8|11872.8|11873.8|11871.8|11878.3|11876.3|11868.8|11866.8|105
1751369400000|2025-07-01 11:30:00|11873.6|11871.6|11878.6|11876.6|11881.6|11879.6|11873.6|11871.6|66
1751369700000|2025-07-01 11:35:00|11879.1|11877.1|11871.6|11869.6|11879.6|11877.6|11871.6|11869.6|18
1751370000000|2025-07-01 11:40:00|11871.5|11869.5|11863.5|11861.5|11871.5|11869.5|11860.5|11858.5|32
1751370300000|2025-07-01 11:45:00|11863|11861|11859.5|11857.5|11863.5|11861.5|11857.5|11855.5|83
1751370600000|2025-07-01 11:50:00|11861|11859|11856|11854|11862.5|11860.5|11856|11854|110
1751370900000|2025-07-01 11:55:00|11856.5|11854.5|11859|11857|11860.5|11858.5|11854|11852|89
1751371200000|2025-07-01 12:00:00|11858.8|11856.8|11871.8|11869.8|11872.3|11870.3|11858.8|11856.8|124
1751371500000|2025-07-01 12:05:00|11872.3|11870.3|11864.8|11862.8|11874.8|11872.8|11863.8|11861.8|55
1751371800000|2025-07-01 12:10:00|11863.6|11861.6|11861.6|11859.6|11863.6|11861.6|11859.6|11857.6|36
1751372100000|2025-07-01 12:15:00|11862.1|11860.1|11859.6|11857.6|11863.6|11861.6|11855.6|11853.6|27
1751372400000|2025-07-01 12:20:00|11860.3|11858.3|11858.8|11856.8|11861.3|11859.3|11854.3|11852.3|69
1751372700000|2025-07-01 12:25:00|11858.3|11856.3|11851.3|11849.3|11858.3|11856.3|11845.8|11843.8|51
1751373000000|2025-07-01 12:30:00|11851.4|11849.4|11854.4|11852.4|11859.4|11857.4|11851.4|11849.4|97
1751373300000|2025-07-01 12:35:00|11854.9|11852.9|11851.4|11849.4|11859.4|11857.4|11849.4|11847.4|140
1751373600000|2025-07-01 12:40:00|11851|11849|11843|11841|11851.5|11849.5|11836.5|11834.5|155
1751373900000|2025-07-01 12:45:00|11843.5|11841.5|11848|11846|11849.5|11847.5|11838.5|11836.5|101
1751374200000|2025-07-01 12:50:00|11848.9|11846.9|11854.9|11852.9|11854.9|11852.9|11845.9|11843.9|89
1751374500000|2025-07-01 12:55:00|11854.4|11852.4|11853.9|11851.9|11855.4|11853.4|11848.4|11846.4|106
1751374800000|2025-07-01 13:00:00|11853.4|11851.4|11860.4|11858.4|11860.4|11858.4|11851.4|11849.4|131
1751375100000|2025-07-01 13:05:00|11860.9|11858.9|11874.4|11872.4|11874.9|11872.9|11860.4|11858.4|88
1751375400000|2025-07-01 13:10:00|11873.8|11871.8|11867.8|11865.8|11874.8|11872.8|11867.8|11865.8|69
1751375700000|2025-07-01 13:15:00|11868.8|11866.8|11868.8|11866.8|11873.3|11871.3|11866.8|11864.8|91
1751376000000|2025-07-01 13:20:00|11869.5|11867.5|11868|11866|11869.5|11867.5|11862.5|11860.5|74
1751376300000|2025-07-01 13:25:00|11868.5|11866.5|11864.5|11862.5|11871|11869|11864|11862|50
1751376600000|2025-07-01 13:30:00|11865|11863|11871|11869|11881|11879|11864.5|11862.5|236
1751376900000|2025-07-01 13:35:00|11870.5|11868.5|11882|11880|11883.5|11881.5|11868|11866|118
1751377200000|2025-07-01 13:40:00|11880.6|11878.6|11888.6|11886.6|11888.6|11886.6|11878.1|11876.1|238
1751377500000|2025-07-01 13:45:00|11889.6|11887.6|11891.6|11889.6|11894.1|11892.1|11884.6|11882.6|298
1751377800000|2025-07-01 13:50:00|11891.2|11889.2|11890.2|11888.2|11899.2|11897.2|11886.2|11884.2|223
1751378100000|2025-07-01 13:55:00|11888.2|11886.2|11888.7|11886.7|11890.2|11888.2|11878.2|11876.2|186
1751378400000|2025-07-01 14:00:00|11887.7|11885.7|11880.4|11878.4|11890.4|11888.4|11876.4|11874.4|234
1751378700000|2025-07-01 14:05:00|11880.9|11878.9|11878.4|11876.4|11882.4|11880.4|11872.9|11870.9|144
1751379000000|2025-07-01 14:10:00|11878.1|11876.1|11891.1|11889.1|11892.1|11890.1|11877.1|11875.1|125
1751379300000|2025-07-01 14:15:00|11891.6|11889.6|11891.1|11889.1|11894.6|11892.6|11889.1|11887.1|104
1751379600000|2025-07-01 14:20:00|11890.3|11888.3|11892.3|11890.3|11892.8|11890.8|11884.8|11882.8|92
1751379900000|2025-07-01 14:25:00|11891.8|11889.8|11912.3|11910.3|11913.3|11911.3|11890.3|11888.3|346
1751380200000|2025-07-01 14:30:00|11912.1|11910.1|11915.1|11913.1|11922.1|11920.1|11907.1|11905.1|227
1751380500000|2025-07-01 14:35:00|11915.6|11913.6|11927.6|11925.6|11937.1|11935.1|11915.6|11913.6|255
1751380800000|2025-07-01 14:40:00|11928.4|11926.4|11925.9|11923.9|11931.4|11929.4|11919.9|11917.9|115
1751381100000|2025-07-01 14:45:00|11926.4|11924.4|11930.4|11928.4|11931.9|11929.9|11918.4|11916.4|267
1751381400000|2025-07-01 14:50:00|11930.6|11928.6|11923.1|11921.1|11932.1|11930.1|11921.1|11919.1|143
1751381700000|2025-07-01 14:55:00|11923.6|11921.6|11924.1|11922.1|11931.6|11929.6|11923.6|11921.6|182
1751382000000|2025-07-01 15:00:00|11921.6|11919.6|11932.1|11930.1|11932.1|11930.1|11919.6|11917.6|108
1751382300000|2025-07-01 15:05:00|11930.6|11928.6|11935.1|11933.1|11936.1|11934.1|11928.6|11926.6|198
1751382600000|2025-07-01 15:10:00|11934.4|11932.4|11944.9|11942.9|11946.4|11944.4|11929.9|11927.9|186
1751382900000|2025-07-01 15:15:00|11945.4|11943.4|11945.4|11943.4|11955.4|11953.4|11944.4|11942.4|699
1751383200000|2025-07-01 15:20:00|11945.9|11943.9|11952.9|11950.9|11954.9|11952.9|11945.9|11943.9|424
1751383500000|2025-07-01 15:25:00|11953.4|11951.4|11962.4|11960.4|11962.4|11960.4|11952.9|11950.9|839
1751383800000|2025-07-01 15:30:00|11962.9|11960.9|11953.9|11951.9|11966.4|11964.4|11953.4|11951.4|1357
1751384100000|2025-07-01 15:35:00|11953.4|11951.4|11947.4|11945.4|11956.9|11954.9|11945.9|11943.9|516
1751384400000|2025-07-01 15:40:00|11946.9|11944.9|11950.9|11948.9|11951.4|11949.4|11944.9|11942.9|108
1751384700000|2025-07-01 15:45:00|11950.4|11948.4|11954.9|11952.9|11958.4|11956.4|11948.9|11946.9|425
1751385000000|2025-07-01 15:50:00|11955.4|11953.4|11961.9|11959.9|11963.9|11961.9|11953.9|11951.9|67
1751385300000|2025-07-01 15:55:00|11962.9|11960.9|11968.4|11966.4|11968.9|11966.9|11961.9|11959.9|55
1751385600000|2025-07-01 16:00:00|11968.9|11966.9|11979.9|11977.9|11982.9|11980.9|11968.9|11966.9|85
1751385900000|2025-07-01 16:05:00|11979.4|11977.4|11988.9|11986.9|11988.9|11986.9|11978.9|11976.9|80
1751386200000|2025-07-01 16:10:00|11988.4|11986.4|11992.9|11990.9|11994.4|11992.4|11986.9|11984.9|60
1751386500000|2025-07-01 16:15:00|11992.4|11990.4|11985.4|11983.4|11992.4|11990.4|11982.9|11980.9|68
1751386800000|2025-07-01 16:20:00|11985.9|11983.9|11975.9|11973.9|11989.9|11987.9|11972.9|11970.9|49
1751387100000|2025-07-01 16:25:00|11976.4|11974.4|11971.9|11969.9|11977.9|11975.9|11969.9|11967.9|58
1751387400000|2025-07-01 16:30:00|11971.4|11969.4|11968.4|11966.4|11971.4|11969.4|11965.9|11963.9|85
1751387700000|2025-07-01 16:35:00|11967.9|11965.9|11966.9|11964.9|11973.9|11971.9|11965.9|11963.9|58
1751388000000|2025-07-01 16:40:00|11966.4|11964.4|11961.9|11959.9|11966.4|11964.4|11959.4|11957.4|13
1751388300000|2025-07-01 16:45:00|11962.4|11960.4|11958.9|11956.9|11962.4|11960.4|11952.9|11950.9|18
1751388600000|2025-07-01 16:50:00|11958.4|11956.4|11958.4|11956.4|11961.9|11959.9|11955.9|11953.9|15
1751388900000|2025-07-01 16:55:00|11958.9|11956.9|11951.9|11949.9|11959.4|11957.4|11950.4|11948.4|28
1751389200000|2025-07-01 17:00:00|11952.4|11950.4|11947.9|11945.9|11953.9|11951.9|11944.9|11942.9|25
1751389500000|2025-07-01 17:05:00|11948.4|11946.4|11951.9|11949.9|11953.4|11951.4|11947.9|11945.9|14
1751389800000|2025-07-01 17:10:00|11950.4|11948.4|11956.4|11954.4|11957.9|11955.9|11950.4|11948.4|29
1751390100000|2025-07-01 17:15:00|11955.9|11953.9|11959.4|11957.4|11960.9|11958.9|11955.4|11953.4|25
1751390400000|2025-07-01 17:20:00|11958.9|11956.9|11962.9|11960.9|11963.4|11961.4|11955.4|11953.4|15
1751390700000|2025-07-01 17:25:00|11963.9|11961.9|11964.9|11962.9|11965.4|11963.4|11961.9|11959.9|14
1751391000000|2025-07-01 17:30:00|11964.4|11962.4|11962.9|11960.9|11966.9|11964.9|11961.4|11959.4|22
1751391300000|2025-07-01 17:35:00|11963.4|11961.4|11964.4|11962.4|11965.9|11963.9|11962.9|11960.9|30
1751391600000|2025-07-01 17:40:00|11964.9|11962.9|11968.4|11966.4|11969.4|11967.4|11963.9|11961.9|13
1751391900000|2025-07-01 17:45:00|11968.9|11966.9|11966.9|11964.9|11969.4|11967.4|11963.9|11961.9|7
1751392200000|2025-07-01 17:50:00|11966.4|11964.4|11969.9|11967.9|11972.4|11970.4|11965.9|11963.9|26
1751392500000|2025-07-01 17:55:00|11970.4|11968.4|11969.9|11967.9|11974.4|11972.4|11969.4|11967.4|9
1751392800000|2025-07-01 18:00:00|11971.4|11969.4|11969.4|11967.4|11972.9|11970.9|11967.9|11965.9|27
1751393100000|2025-07-01 18:05:00|11969.9|11967.9|11976.9|11974.9|11977.9|11975.9|11968.9|11966.9|35
1751393400000|2025-07-01 18:10:00|11975.4|11973.4|11973.9|11971.9|11975.4|11973.4|11971.9|11969.9|6
1751393700000|2025-07-01 18:15:00|11974.4|11972.4|11972.9|11970.9|11975.4|11973.4|11968.9|11966.9|6
1751394000000|2025-07-01 18:20:00|11973.4|11971.4|11973.9|11971.9|11974.9|11972.9|11970.9|11968.9|11
1751394300000|2025-07-01 18:25:00|11973.4|11971.4|11973.9|11971.9|11973.9|11971.9|11970.4|11968.4|14
1751394600000|2025-07-01 18:30:00|11974.9|11972.9|11975.9|11973.9|11977.4|11975.4|11972.9|11970.9|21
1751394900000|2025-07-01 18:35:00|11976.4|11974.4|11974.9|11972.9|11977.4|11975.4|11972.4|11970.4|5
1751395200000|2025-07-01 18:40:00|11976.4|11974.4|11975.4|11973.4|11977.4|11975.4|11974.9|11972.9|18
1751395500000|2025-07-01 18:45:00|11975.9|11973.9|11977.9|11975.9|11977.9|11975.9|11975.4|11973.4|12
1751395800000|2025-07-01 18:50:00|11977.4|11975.4|11979.4|11977.4|11979.9|11977.9|11974.9|11972.9|1
1751396100000|2025-07-01 18:55:00|11979.9|11977.9|11975.9|11973.9|11981.4|11979.4|11975.4|11973.4|7
1751396400000|2025-07-01 19:00:00|11975.4|11973.4|11966.9|11964.9|11975.4|11973.4|11961.4|11959.4|7
1751396700000|2025-07-01 19:05:00|11966.4|11964.4|11960.4|11958.4|11967.9|11965.9|11959.4|11957.4|8
1751397000000|2025-07-01 19:10:00|11959.9|11957.9|11962.4|11960.4|11964.4|11962.4|11956.9|11954.9|8
1751397300000|2025-07-01 19:15:00|11962.9|11960.9|11964.9|11962.9|11965.9|11963.9|11962.4|11960.4|4
1751397600000|2025-07-01 19:20:00|11965.4|11963.4|11969.9|11967.9|11969.9|11967.9|11963.4|11961.4|6
1751397900000|2025-07-01 19:25:00|11969.4|11967.4|11969.9|11967.9|11971.4|11969.4|11967.9|11965.9|2
1751398200000|2025-07-01 19:30:00|11968.9|11966.9|11966.9|11964.9|11969.4|11967.4|11964.9|11962.9|5
1751398500000|2025-07-01 19:35:00|11966.4|11964.4|11965.4|11963.4|11968.9|11966.9|11963.4|11961.4|7
1751398800000|2025-07-01 19:40:00|11964.9|11962.9|11967.4|11965.4|11969.4|11967.4|11963.9|11961.9|14
1751399100000|2025-07-01 19:45:00|11967.9|11965.9|11973.4|11971.4|11974.9|11972.9|11967.9|11965.9|37
1751399400000|2025-07-01 19:50:00|11973.9|11971.9|11970.9|11968.9|11976.4|11974.4|11967.4|11965.4|18
1751399700000|2025-07-01 19:55:00|11970.4|11968.4|11971.2|11965.2|11972.4|11970.4|11965.9|11963.9|50
1751400000000|2025-07-01 20:00:00|11972.7|11966.7|11969|11963|11974.1|11968.1|11967.2|11961.2|0
1751400300000|2025-07-01 20:05:00|11969.4|11963.4|11968.6|11962.6|11970.1|11964.1|11967.2|11961.2|0
1751400600000|2025-07-01 20:10:00|11968.3|11962.3|11966.8|11960.8|11968.3|11962.3|11965.4|11959.4|0
1751400900000|2025-07-01 20:15:00|11967.2|11961.2|11968.6|11962.6|11969|11963|11966.1|11960.1|0
1751401200000|2025-07-01 20:20:00|11968.3|11962.3|11967.9|11961.9|11969.7|11963.7|11967.9|11961.9|0
1751401500000|2025-07-01 20:25:00|11968.3|11962.3|11969.7|11963.7|11970.1|11964.1|11968.3|11962.3|0
1751401800000|2025-07-01 20:30:00|11969.8|11963.8|11970.8|11964.8|11971.9|11965.9|11969.4|11963.4|0
1751402100000|2025-07-01 20:35:00|11970.5|11964.5|11971.6|11965.6|11971.6|11965.6|11970.1|11964.1|0
1751402400000|2025-07-01 20:40:00|11971.2|11965.2|11970.8|11964.8|11972.2|11966.2|11970.5|11964.5|0
1751402700000|2025-07-01 20:45:00|11970.5|11964.5|11971.2|11965.2|11971.9|11965.9|11970.1|11964.1|0
1751403000000|2025-07-01 20:50:00|11971.6|11965.6|11971.2|11965.2|11971.6|11965.6|11969.7|11963.7|0
1751403300000|2025-07-01 20:55:00|11971.1|11965.1|11972.1|11966.1|11972.2|11966.2|11969|11963|0
1751403600000|2025-07-01 21:00:00|11971.9|11965.9|11970.9|11964.9|11971.9|11965.9|11970.9|11964.9|0
1751403900000|2025-07-01 21:05:00|11971.5|11965.5|11972.3|11966.3|11973.7|11967.7|11971.5|11965.5|0
1751404200000|2025-07-01 21:10:00|11972|11966|11970.4|11964.4|11972|11966|11970.4|11964.4|0
1751404500000|2025-07-01 21:15:00|11970.5|11964.5|11970.9|11964.9|11971.4|11965.4|11970.5|11964.5|0
1751404800000|2025-07-01 21:20:00|11970.8|11964.8|11970.4|11964.4|11970.8|11964.8|11970.4|11964.4|0
1751405100000|2025-07-01 21:25:00|11970.8|11964.8|11969.8|11963.8|11970.8|11964.8|11969.8|11963.8|0
1751405400000|2025-07-01 21:30:00|11969.5|11963.5|11969.2|11963.2|11969.8|11963.8|11969.2|11963.2|0
1751405700000|2025-07-01 21:35:00|11969.5|11963.5|11969.5|11963.5|11969.5|11963.5|11969.2|11963.2|0
1751406000000|2025-07-01 21:40:00|11970|11964|11968.7|11962.7|11970|11964|11968.4|11962.4|0
1751406300000|2025-07-01 21:45:00|11969.8|11963.8|11970.3|11964.3|11970.3|11964.3|11969.8|11963.8|0
1751406600000|2025-07-01 21:50:00|11969.8|11963.8|11970|11964|11970.3|11964.3|11969.3|11963.3|0
1751406900000|2025-07-01 21:55:00|11970.3|11964.3|11970.3|11964.3|11970.6|11964.6|11970|11964|0
1751407200000|2025-07-01 22:00:00|11970.2|11964.2|11973.9|11967.9|11975.5|11969.5|11967.9|11961.9|0
1751407500000|2025-07-01 22:05:00|11974|11968|11973.9|11967.9|11975.1|11969.1|11973.1|11967.1|0
1751407800000|2025-07-01 22:10:00|11974|11968|11973.3|11967.3|11974.4|11968.4|11971.2|11965.2|0
1751408100000|2025-07-01 22:15:00|11973.7|11967.7|11975.5|11969.5|11975.5|11969.5|11973.4|11967.4|0
1751408400000|2025-07-01 22:20:00|11975.6|11969.6|11972.6|11966.6|11976.4|11970.4|11972.6|11966.6|0
1751408700000|2025-07-01 22:25:00|11972.9|11966.9|11972.6|11966.6|11974.4|11968.4|11972.2|11966.2|0
1751409000000|2025-07-01 22:30:00|11972.3|11966.3|11975.3|11969.3|11975.5|11969.5|11972.2|11966.2|0
1751409300000|2025-07-01 22:35:00|11975.1|11969.1|11975.5|11969.5|11977.3|11971.3|11974.8|11968.8|0
1751409600000|2025-07-01 22:40:00|11975.9|11969.9|11979.4|11973.4|11979.8|11973.8|11975.9|11969.9|0
1751409900000|2025-07-01 22:45:00|11979.5|11973.5|11979.5|11973.5|11979.5|11973.5|11978.3|11972.3|0
1751410200000|2025-07-01 22:50:00|11979.4|11973.4|11979.2|11973.2|11979.7|11973.7|11978.7|11972.7|0
1751410500000|2025-07-01 22:55:00|11979.4|11973.4|11979.8|11973.8|11979.8|11973.8|11978.1|11972.1|0
1751410800000|2025-07-01 23:00:00|11980|11974|11980.3|11974.3|11980.5|11974.5|11978.4|11972.4|0
1751411100000|2025-07-01 23:05:00|11980.5|11974.5|11980.3|11974.3|11981.4|11975.4|11979.8|11973.8|0
1751411400000|2025-07-01 23:10:00|11980.6|11974.6|11978.1|11972.1|11980.6|11974.6|11977.6|11971.6|0
1751411700000|2025-07-01 23:15:00|11978.3|11972.3|11976.5|11970.5|11978.4|11972.4|11976.5|11970.5|0
1751412000000|2025-07-01 23:20:00|11976.6|11970.6|11976.5|11970.5|11977.8|11971.8|11976.2|11970.2|0
1751412300000|2025-07-01 23:25:00|11976.6|11970.6|11977.3|11971.3|11977.6|11971.6|11975.5|11969.5|0
1751412600000|2025-07-01 23:30:00|11977|11971|11977|11971|11977.6|11971.6|11976.5|11970.5|0
1751412900000|2025-07-01 23:35:00|11977.2|11971.2|11977.3|11971.3|11978.4|11972.4|11976.5|11970.5|0
1751413200000|2025-07-01 23:40:00|11977.5|11971.5|11977.6|11971.6|11978.3|11972.3|11977.2|11971.2|0
1751413500000|2025-07-01 23:45:00|11977.7|11971.7|11976.7|11970.7|11977.8|11971.8|11976.2|11970.2|0
1751413800000|2025-07-01 23:50:00|11977|11971|11976.1|11970.1|11977.3|11971.3|11975.1|11969.1|0
1751414100000|2025-07-01 23:55:00|11976.2|11970.2|11977|11971|11977.6|11971.6|11976.2|11970.2|0
1751414400000|2025-07-02 00:00:00|11977.3|11971.3|11974.6|11968.6|11977.3|11971.3|11972.4|11966.4|0
1751414700000|2025-07-02 00:05:00|11974.3|11968.3|11973.8|11967.8|11975.1|11969.1|11972|11966|0
1751415000000|2025-07-02 00:10:00|11973.9|11967.9|11976.2|11970.2|11976.5|11970.5|11970.9|11964.9|0
1751415300000|2025-07-02 00:15:00|11976.5|11970.5|11977.5|11971.5|11977.6|11971.6|11971.4|11965.4|0
1751415600000|2025-07-02 00:20:00|11976|11970|11977.5|11971.5|11979.1|11973.1|11974.5|11968.5|0
1751415900000|2025-07-02 00:25:00|11976|11970|11976|11970|11977.5|11971.5|11976|11970|0
1751416200000|2025-07-02 00:30:00|11977.5|11971.5|11980.6|11974.6|11980.6|11974.6|11976.8|11970.8|0
1751416500000|2025-07-02 00:35:00|11982.1|11976.1|11983.7|11977.7|11983.7|11977.7|11981.3|11975.3|0
1751416800000|2025-07-02 00:40:00|11983.6|11977.6|11983.6|11977.6|11983.7|11977.7|11983.6|11977.6|0
1751417100000|2025-07-02 00:45:00|11982.1|11976.1|11982.1|11976.1|11983.6|11977.6|11982.1|11976.1|0
1751417400000|2025-07-02 00:50:00|11983.6|11977.6|11983.6|11977.6|11983.6|11977.6|11983.6|11977.6|0
1751418000000|2025-07-02 01:00:00|11985.2|11979.2|11985.1|11979.1|11986.7|11980.7|11985.1|11979.1|0
1751418300000|2025-07-02 01:05:00|11985.2|11979.2|11985.2|11979.2|11986.7|11980.7|11985.1|11979.1|0
1751418600000|2025-07-02 01:10:00|11985.1|11979.1|11983.6|11977.6|11985.1|11979.1|11983.6|11977.6|0
1751418900000|2025-07-02 01:15:00|11985.1|11979.1|11985.1|11979.1|11985.1|11979.1|11985.1|11979.1|0
1751419200000|2025-07-02 01:20:00|11986.7|11980.7|11986.7|11980.7|11986.7|11980.7|11985.1|11979.1|0
1751419500000|2025-07-02 01:25:00|11986.6|11980.6|11983.6|11977.6|11986.6|11980.6|11982|11976|0
1751419800000|2025-07-02 01:30:00|11983.5|11977.5|11982|11976|11983.6|11977.6|11982|11976|0
1751420100000|2025-07-02 01:35:00|11982.8|11976.8|11980.5|11974.5|11983.5|11977.5|11980.5|11974.5|0
1751420400000|2025-07-02 01:40:00|11982|11976|11983.6|11977.6|11983.6|11977.6|11982|11976|0
1751420700000|2025-07-02 01:45:00|11982.1|11976.1|11979|11973|11982.1|11976.1|11978.9|11972.9|0
1751421000000|2025-07-02 01:50:00|11978.9|11972.9|11978.9|11972.9|11979|11973|11978.9|11972.9|0
1751421300000|2025-07-02 01:55:00|11977.4|11971.4|11975.8|11969.8|11977.4|11971.4|11975.8|11969.8|0
1751421600000|2025-07-02 02:00:00|11977.3|11971.3|11977.3|11971.3|11977.3|11971.3|11977.3|11971.3|0
1751421900000|2025-07-02 02:05:00|11978.8|11972.8|11978.8|11972.8|11978.8|11972.8|11977.3|11971.3|0
1751422200000|2025-07-02 02:10:00|11977.3|11971.3|11978.8|11972.8|11978.8|11972.8|11975.7|11969.7|0
1751422500000|2025-07-02 02:15:00|11980.4|11974.4|11982|11976|11982|11976|11980.4|11974.4|0
1751422800000|2025-07-02 02:20:00|11981.9|11975.9|11982|11976|11982|11976|11981.9|11975.9|0
1751423100000|2025-07-02 02:25:00|11983.6|11977.6|11983.6|11977.6|11983.6|11977.6|11983.6|11977.6|0
1751423400000|2025-07-02 02:30:00|11985.1|11979.1|11985.9|11979.9|11986.7|11980.7|11985.1|11979.1|0
1751423700000|2025-07-02 02:35:00|11985.2|11979.2|11986.7|11980.7|11986.7|11980.7|11985.2|11979.2|0
1751424000000|2025-07-02 02:40:00|11986|11980|11986.8|11980.8|11988.3|11982.3|11985.2|11979.2|0
1751424300000|2025-07-02 02:45:00|11987.6|11981.6|11987.6|11981.6|11988.3|11982.3|11986.8|11980.8|0
1751424600000|2025-07-02 02:50:00|11986.8|11980.8|11989.9|11983.9|11989.9|11983.9|11986.8|11980.8|0
1751424900000|2025-07-02 02:55:00|11991.4|11985.4|11991.5|11985.5|11991.5|11985.5|11989.9|11983.9|0
1751425200000|2025-07-02 03:00:00|11992.2|11986.2|11991.5|11985.5|11993|11987|11989.9|11983.9|0
1751425500000|2025-07-02 03:05:00|11993|11987|11993|11987|11994.6|11988.6|11993|11987|0
1751425800000|2025-07-02 03:10:00|11993.1|11987.1|11993.1|11987.1|11993.1|11987.1|11993|11987|0
1751426100000|2025-07-02 03:15:00|11993.8|11987.8|11993.1|11987.1|11994.6|11988.6|11993|11987|0
1751426400000|2025-07-02 03:20:00|11993|11987|11993|11987|11994.6|11988.6|11993|11987|0
1751427000000|2025-07-02 03:30:00|11994.5|11988.5|11994.5|11988.5|11996.1|11990.1|11994.5|11988.5|0
1751427300000|2025-07-02 03:35:00|11996|11990|12000.7|11994.7|12000.7|11994.7|11996|11990|0
1751427600000|2025-07-02 03:40:00|11999.1|11993.1|11999.1|11993.1|12002.2|11996.2|11999.1|11993.1|0
1751427900000|2025-07-02 03:45:00|11997.6|11991.6|12000.6|11994.6|12000.6|11994.6|11997.5|11991.5|0
1751428200000|2025-07-02 03:50:00|12002.2|11996.2|12002.2|11996.2|12002.2|11996.2|12002.2|11996.2|0
1751428500000|2025-07-02 03:55:00|12003.7|11997.7|12003.7|11997.7|12003.7|11997.7|12003.7|11997.7|0
1751428800000|2025-07-02 04:00:00|12002.2|11996.2|12003.7|11997.7|12003.7|11997.7|12002.2|11996.2|0
1751429400000|2025-07-02 04:10:00|12003.8|11997.8|12003.8|11997.8|12005.3|11999.3|12003.7|11997.7|0
1751429700000|2025-07-02 04:15:00|12003.7|11997.7|12003.8|11997.8|12003.8|11997.8|12003.7|11997.7|0
1751430000000|2025-07-02 04:20:00|12005.3|11999.3|12010|12004|12010|12004|12005.3|11999.3|0
1751430300000|2025-07-02 04:25:00|12011.5|12005.5|12017.7|12011.7|12019.2|12013.2|12011.5|12005.5|0
1751430600000|2025-07-02 04:30:00|12016.1|12010.1|12019.2|12013.2|12019.2|12013.2|12016.1|12010.1|0
1751430900000|2025-07-02 04:35:00|12017.7|12011.7|12022.3|12016.3|12025.4|12019.4|12016.2|12010.2|0
1751431200000|2025-07-02 04:40:00|12023.8|12017.8|12019.2|12013.2|12023.8|12017.8|12019.2|12013.2|0
1751431500000|2025-07-02 04:45:00|12018.4|12012.4|12020.8|12014.8|12022.3|12016.3|12018.4|12012.4|0
1751431800000|2025-07-02 04:50:00|12022.3|12016.3|12016.2|12010.2|12022.3|12016.3|12016.2|12010.2|0
1751432100000|2025-07-02 04:55:00|12014.7|12008.7|12016.1|12010.1|12016.1|12010.1|12013.9|12007.9|0
1751432400000|2025-07-02 05:00:00|12014.6|12008.6|12013|12007|12016.1|12010.1|12013|12007|0
1751432700000|2025-07-02 05:05:00|12013.1|12007.1|12010|12004|12013.1|12007.1|12010|12004|0
1751433000000|2025-07-02 05:10:00|12008.5|12002.5|12011.5|12005.5|12011.5|12005.5|12008.5|12002.5|0
1751433300000|2025-07-02 05:15:00|12010|12004|12009.9|12003.9|12014.6|12008.6|12009.9|12003.9|0
1751433600000|2025-07-02 05:20:00|12008.4|12002.4|12005.3|11999.3|12008.5|12002.5|12005.3|11999.3|0
1751433900000|2025-07-02 05:25:00|12005.4|11999.4|12004.5|11998.5|12006.9|12000.9|12003.8|11997.8|0
1751434200000|2025-07-02 05:30:00|12005.3|11999.3|12006.9|12000.9|12006.9|12000.9|12003.7|11997.7|0
1751434500000|2025-07-02 05:35:00|12008.4|12002.4|12005.3|11999.3|12008.4|12002.4|12003.8|11997.8|0
1751434800000|2025-07-02 05:40:00|12005.4|11999.4|12004.6|11998.6|12006.9|12000.9|12003.8|11997.8|0
1751435100000|2025-07-02 05:45:00|12003.8|11997.8|12003.8|11997.8|12005.4|11999.4|12002.3|11996.3|0
1751435400000|2025-07-02 05:50:00|12002.3|11996.3|11997.7|11991.7|12003.9|11997.9|11996.2|11990.2|0
1751435700000|2025-07-02 05:55:00|11996.2|11990.2|12000.8|11994.8|12001.6|11995.6|11996.2|11990.2|0
1751436000000|2025-07-02 06:00:00|12000.9|11994.9|11992.5|11990.5|12000.9|11998|11981|11979|102
1751436300000|2025-07-02 06:05:00|11993|11991|11986.5|11984.5|11995.5|11993.5|11982.5|11980.5|53
1751436600000|2025-07-02 06:10:00|11986|11984|11983.5|11981.5|11989|11987|11982|11980|11
1751436900000|2025-07-02 06:15:00|11984|11982|11990.5|11988.5|11991.5|11989.5|11984|11982|19
1751437200000|2025-07-02 06:20:00|11991|11989|11984|11982|11991.5|11989.5|11984|11982|5
1751437500000|2025-07-02 06:25:00|11983.5|11981.5|11984|11982|11985|11983|11977.5|11975.5|8
1751437800000|2025-07-02 06:30:00|11984.5|11982.5|11981|11979|11986|11984|11979|11977|11
1751438100000|2025-07-02 06:35:00|11981.5|11979.5|11982.5|11980.5|11984|11982|11981.5|11979.5|3
1751438400000|2025-07-02 06:40:00|11983|11981|11986|11984|11989|11987|11982.5|11980.5|22
1751438700000|2025-07-02 06:45:00|11986.5|11984.5|11986.5|11984.5|11988.5|11986.5|11984.5|11982.5|12
1751439000000|2025-07-02 06:50:00|11987|11985|11984.5|11982.5|11990|11988|11984.5|11982.5|39
1751439300000|2025-07-02 06:55:00|11984|11982|11986|11984|11986|11984|11975.5|11973.5|61
1751439600000|2025-07-02 07:00:00|11984|11982|11970.5|11968.5|11984|11982|11964|11962|570
1751439900000|2025-07-02 07:05:00|11970|11968|11956|11954|11973|11971|11945.5|11943.5|248
1751440200000|2025-07-02 07:10:00|11956.5|11954.5|11944.5|11942.5|11959|11957|11943.5|11941.5|265
1751440500000|2025-07-02 07:15:00|11945|11943|11936.5|11934.5|11947.5|11945.5|11932.5|11930.5|140
1751440800000|2025-07-02 07:20:00|11936.4|11934.4|11936.9|11934.9|11937.4|11935.4|11923.4|11921.4|136
1751441100000|2025-07-02 07:25:00|11937.4|11935.4|11926.4|11924.4|11948.9|11946.9|11925.4|11923.4|133
1751441400000|2025-07-02 07:30:00|11927.1|11925.1|11921.1|11919.1|11934.1|11932.1|11920.6|11918.6|186
1751441700000|2025-07-02 07:35:00|11920.6|11918.6|11932.1|11930.1|11936.6|11934.6|11916.1|11914.1|177
1751442000000|2025-07-02 07:40:00|11931.9|11929.9|11927.4|11925.4|11934.9|11932.9|11924.9|11922.9|107
1751442300000|2025-07-02 07:45:00|11926.9|11924.9|11940.9|11938.9|11942.9|11940.9|11926.9|11924.9|64
1751442600000|2025-07-02 07:50:00|11941.6|11939.6|11948.6|11946.6|11949.1|11947.1|11941.6|11939.6|66
1751442900000|2025-07-02 07:55:00|11949.1|11947.1|11947.1|11945.1|11951.1|11949.1|11944.6|11942.6|78
1751443200000|2025-07-02 08:00:00|11947.3|11945.3|11959.8|11957.8|11962.8|11960.8|11942.8|11940.8|57
1751443500000|2025-07-02 08:05:00|11961.3|11959.3|11952.3|11950.3|11961.8|11959.8|11951.3|11949.3|95
1751443800000|2025-07-02 08:10:00|11951.6|11949.6|11963.1|11961.1|11964.6|11962.6|11950.1|11948.1|82
1751444100000|2025-07-02 08:15:00|11962.6|11960.6|11967.1|11965.1|11971.1|11969.1|11961.1|11959.1|63
1751444400000|2025-07-02 08:20:00|11966.8|11964.8|11969.8|11967.8|11976.8|11974.8|11966.8|11964.8|93
1751444700000|2025-07-02 08:25:00|11971.3|11969.3|11972.8|11970.8|11973.3|11971.3|11964.3|11962.3|32
1751445000000|2025-07-02 08:30:00|11974|11972|11967.5|11965.5|11974|11972|11964|11962|68
1751445300000|2025-07-02 08:35:00|11967|11965|11970|11968|11972|11970|11960|11958|70
1751445600000|2025-07-02 08:40:00|11970.8|11968.8|11978.8|11976.8|11980.8|11978.8|11968.8|11966.8|84
1751445900000|2025-07-02 08:45:00|11980.8|11978.8|11986.8|11984.8|11993.8|11991.8|11978.8|11976.8|74
1751446200000|2025-07-02 08:50:00|11985.8|11983.8|11994.3|11992.3|11995.8|11993.8|11984.8|11982.8|92
1751446500000|2025-07-02 08:55:00|11994.8|11992.8|11991.3|11989.3|11994.8|11992.8|11982.8|11980.8|70
1751446800000|2025-07-02 09:00:00|11991.4|11989.4|11982.9|11980.9|11991.4|11989.4|11980.9|11978.9|219
1751447100000|2025-07-02 09:05:00|11981.4|11979.4|11987.4|11985.4|11990.9|11988.9|11980.9|11978.9|82
1751447400000|2025-07-02 09:10:00|11987.3|11985.3|11991.3|11989.3|11995.3|11993.3|11987.3|11985.3|50
1751447700000|2025-07-02 09:15:00|11992.3|11990.3|11992.8|11990.8|11998.3|11996.3|11990.8|11988.8|100
1751448000000|2025-07-02 09:20:00|11992.1|11990.1|11989.1|11987.1|11994.6|11992.6|11986.1|11984.1|27
1751448300000|2025-07-02 09:25:00|11991.1|11989.1|11998.1|11996.1|11998.1|11996.1|11989.1|11987.1|31
1751448600000|2025-07-02 09:30:00|11998.2|11996.2|11999.2|11997.2|11999.7|11997.7|11991.7|11989.7|78
1751448900000|2025-07-02 09:35:00|11999.7|11997.7|11999.7|11997.7|12004.2|12002.2|11998.7|11996.7|229
1751449200000|2025-07-02 09:40:00|11999.5|11997.5|12000|11998|12002.5|12000.5|11998|11996|32
1751449500000|2025-07-02 09:45:00|12000.5|11998.5|12001|11999|12005|12003|12000|11998|65
1751449800000|2025-07-02 09:50:00|12001.3|11999.3|12003.3|12001.3|12008.3|12006.3|11998.8|11996.8|83
1751450100000|2025-07-02 09:55:00|12001.3|11999.3|11997.3|11995.3|12004.8|12002.8|11997.3|11995.3|81
1751450400000|2025-07-02 10:00:00|11998.1|11996.1|11986.1|11984.1|11999.1|11997.1|11985.1|11983.1|72
1751450700000|2025-07-02 10:05:00|11985.6|11983.6|11977.1|11975.1|11987.1|11985.1|11977.1|11975.1|111
1751451000000|2025-07-02 10:10:00|11977.6|11975.6|11975.1|11973.1|11979.6|11977.6|11973.6|11971.6|44
1751451300000|2025-07-02 10:15:00|11975.6|11973.6|11977.6|11975.6|11977.6|11975.6|11970.6|11968.6|41
1751451600000|2025-07-02 10:20:00|11976.8|11974.8|11972.8|11970.8|11978.8|11976.8|11971.8|11969.8|17
1751451900000|2025-07-02 10:25:00|11973.3|11971.3|11973.8|11971.8|11974.8|11972.8|11970.8|11968.8|35
1751452200000|2025-07-02 10:30:00|11974.2|11972.2|11971.7|11969.7|11980.7|11978.7|11970.2|11968.2|39
1751452500000|2025-07-02 10:35:00|11971.2|11969.2|11969.2|11967.2|11974.2|11972.2|11968.2|11966.2|30
1751452800000|2025-07-02 10:40:00|11968.8|11966.8|11972.8|11970.8|11973.8|11971.8|11967.8|11965.8|24
1751453100000|2025-07-02 10:45:00|11973.3|11971.3|11979.8|11977.8|11981.8|11979.8|11973.3|11971.3|58
1751453400000|2025-07-02 10:50:00|11979.6|11977.6|11996.6|11994.6|11996.6|11994.6|11979.6|11977.6|137
1751453700000|2025-07-02 10:55:00|11997.1|11995.1|11991.6|11989.6|11997.6|11995.6|11989.1|11987.1|71
1751454000000|2025-07-02 11:00:00|11992.1|11990.1|11981.6|11979.6|11995.6|11993.6|11981.6|11979.6|52
1751454300000|2025-07-02 11:05:00|11980.6|11978.6|11977.1|11975.1|11982.6|11980.6|11975.6|11973.6|34
1751454600000|2025-07-02 11:10:00|11978.6|11976.6|11972.1|11970.1|11983.1|11981.1|11972.1|11970.1|59
1751454900000|2025-07-02 11:15:00|11972.6|11970.6|11983.1|11981.1|11984.1|11982.1|11972.1|11970.1|30
1751455200000|2025-07-02 11:20:00|11982.4|11980.4|11986.4|11984.4|11986.9|11984.9|11981.4|11979.4|94
1751455500000|2025-07-02 11:25:00|11988.4|11986.4|11998.9|11996.9|11998.9|11996.9|11986.4|11984.4|38
1751455800000|2025-07-02 11:30:00|11997.8|11995.8|12007.3|12005.3|12010.3|12008.3|11997.8|11995.8|85
1751456100000|2025-07-02 11:35:00|12007.8|12005.8|12013.3|12011.3|12014.3|12012.3|12006.3|12004.3|84
1751456400000|2025-07-02 11:40:00|12012.9|12010.9|12010.9|12008.9|12014.9|12012.9|12009.9|12007.9|63
1751456700000|2025-07-02 11:45:00|12011.4|12009.4|12003.9|12001.9|12011.9|12009.9|12001.9|11999.9|30
1751457000000|2025-07-02 11:50:00|12004.8|12002.8|11998.3|11996.3|12004.8|12002.8|11995.8|11993.8|27
1751457300000|2025-07-02 11:55:00|11997.8|11995.8|11994.3|11992.3|12001.3|11999.3|11994.3|11992.3|46
1751457600000|2025-07-02 12:00:00|11994.5|11992.5|11988|11986|11996.5|11994.5|11981|11979|108
1751457900000|2025-07-02 12:05:00|11988.5|11986.5|11994.5|11992.5|11998|11996|11988.5|11986.5|47
1751458200000|2025-07-02 12:10:00|11994.7|11992.7|12000.7|11998.7|12000.7|11998.7|11990.2|11988.2|66
1751458500000|2025-07-02 12:15:00|12000.2|11998.2|11975.2|11973.2|12001.7|11999.7|11974.2|11972.2|177
1751458800000|2025-07-02 12:20:00|11976.3|11974.3|11966.3|11964.3|11976.3|11974.3|11963.3|11961.3|186
1751459100000|2025-07-02 12:25:00|11964.3|11962.3|11960.3|11958.3|11964.3|11962.3|11950.8|11948.8|120
1751459400000|2025-07-02 12:30:00|11960.5|11958.5|11940.5|11938.5|11966.5|11964.5|11938.5|11936.5|282
1751459700000|2025-07-02 12:35:00|11941|11939|11954|11952|11960|11958|11941|11939|160
1751460000000|2025-07-02 12:40:00|11953.4|11951.4|11946.9|11944.9|11956.4|11954.4|11942.9|11940.9|119
1751460300000|2025-07-02 12:45:00|11947.4|11945.4|11953.9|11951.9|11959.9|11957.9|11945.9|11943.9|59
1751460600000|2025-07-02 12:50:00|11953.7|11951.7|11949.7|11947.7|11960.7|11958.7|11949.7|11947.7|86
1751460900000|2025-07-02 12:55:00|11949.2|11947.2|11961.2|11959.2|11962.7|11960.7|11948.7|11946.7|94
1751461200000|2025-07-02 13:00:00|11961.4|11959.4|11968.9|11966.9|11968.9|11966.9|11959.9|11957.9|93
1751461500000|2025-07-02 13:05:00|11969.9|11967.9|11985.9|11983.9|11986.4|11984.4|11969.9|11967.9|116
1751461800000|2025-07-02 13:10:00|11985.8|11983.8|11986.8|11984.8|11990.8|11988.8|11983.8|11981.8|104
1751462100000|2025-07-02 13:15:00|11987.3|11985.3|11982.8|11980.8|11989.8|11987.8|11978.3|11976.3|72
1751462400000|2025-07-02 13:20:00|11983|11981|11977|11975|11985|11983|11975.5|11973.5|62
1751462700000|2025-07-02 13:25:00|11976.5|11974.5|11966.5|11964.5|11976.5|11974.5|11966|11964|407
1751463000000|2025-07-02 13:30:00|11966.6|11964.6|11959.6|11957.6|11968.6|11966.6|11954.6|11952.6|226
1751463300000|2025-07-02 13:35:00|11960.1|11958.1|11961.6|11959.6|11963.1|11961.1|11952.6|11950.6|86
1751463600000|2025-07-02 13:40:00|11961|11959|11960.5|11958.5|11965|11963|11951.5|11949.5|170
1751463900000|2025-07-02 13:45:00|11961|11959|11957.5|11955.5|11965|11963|11954|11952|92
1751464200000|2025-07-02 13:50:00|11957.9|11955.9|11960.9|11958.9|11963.9|11961.9|11954.9|11952.9|65
1751464500000|2025-07-02 13:55:00|11961.9|11959.9|11962.9|11960.9|11963.9|11961.9|11952.9|11950.9|102
1751464800000|2025-07-02 14:00:00|11963.2|11961.2|11978.2|11976.2|11978.7|11976.7|11962.2|11960.2|135
1751465100000|2025-07-02 14:05:00|11979.2|11977.2|11978.7|11976.7|11984.2|11982.2|11977.2|11975.2|96
1751465400000|2025-07-02 14:10:00|11978|11976|11982.5|11980.5|11983.5|11981.5|11972.5|11970.5|68
1751465700000|2025-07-02 14:15:00|11983|11981|11972.5|11970.5|11985.5|11983.5|11968.5|11966.5|113
1751466000000|2025-07-02 14:20:00|11972.7|11970.7|11976.7|11974.7|11977.7|11975.7|11971.7|11969.7|90
1751466300000|2025-07-02 14:25:00|11976.2|11974.2|11979.7|11977.7|11989.2|11987.2|11976.2|11974.2|481
1751466600000|2025-07-02 14:30:00|11979.1|11977.1|11978.6|11976.6|11986.1|11984.1|11972.6|11970.6|89
1751466900000|2025-07-02 14:35:00|11978.1|11976.1|11978.6|11976.6|11980.6|11978.6|11974.6|11972.6|63
1751467200000|2025-07-02 14:40:00|11979.2|11977.2|11968.2|11966.2|11986.2|11984.2|11968.2|11966.2|240
1751467500000|2025-07-02 14:45:00|11966.7|11964.7|11974.2|11972.2|11975.7|11973.7|11959.7|11957.7|124
1751467800000|2025-07-02 14:50:00|11974.1|11972.1|11984.6|11982.6|11987.1|11985.1|11973.6|11971.6|148
1751468100000|2025-07-02 14:55:00|11984.1|11982.1|11979.1|11977.1|11984.1|11982.1|11976.6|11974.6|154
1751468400000|2025-07-02 15:00:00|11977.6|11975.6|11979.6|11977.6|11980.1|11978.1|11972.1|11970.1|114
1751468700000|2025-07-02 15:05:00|11980.1|11978.1|11979.6|11977.6|11983.6|11981.6|11975.6|11973.6|119
1751469000000|2025-07-02 15:10:00|11980.5|11978.5|11989|11987|11992|11990|11979|11977|356
1751469300000|2025-07-02 15:15:00|11989.5|11987.5|11985|11983|11997|11995|11983|11981|975
1751469600000|2025-07-02 15:20:00|11984|11982|11984.5|11982.5|11990.5|11988.5|11980.5|11978.5|372
1751469900000|2025-07-02 15:25:00|11985|11983|11988.5|11986.5|11989.5|11987.5|11982.5|11980.5|1093
1751470200000|2025-07-02 15:30:00|11990|11988|11993.5|11991.5|11996.5|11994.5|11987.5|11985.5|887
1751470500000|2025-07-02 15:35:00|11993|11991|12003.5|12001.5|12004|12002|11992.5|11990.5|401
1751470800000|2025-07-02 15:40:00|12003|12001|12005.5|12003.5|12007|12005|12002.5|12000.5|284
1751471100000|2025-07-02 15:45:00|12005|12003|12000|11998|12006.5|12004.5|11999|11997|138
1751471400000|2025-07-02 15:50:00|11999.5|11997.5|11998.5|11996.5|12004.5|12002.5|11998.5|11996.5|426
1751471700000|2025-07-02 15:55:00|11997.5|11995.5|11997|11995|11999.5|11997.5|11994.5|11992.5|176
1751472000000|2025-07-02 16:00:00|11996.5|11994.5|11991.5|11989.5|11997.5|11995.5|11991|11989|327
1751472300000|2025-07-02 16:05:00|11992|11990|11996.5|11994.5|11999.5|11997.5|11991|11989|64
1751472600000|2025-07-02 16:10:00|11996|11994|11999|11997|12000.5|11998.5|11995.5|11993.5|21
1751472900000|2025-07-02 16:15:00|11998.5|11996.5|11994.5|11992.5|11999.5|11997.5|11994|11992|48
1751473200000|2025-07-02 16:20:00|11994|11992|11995|11993|11997|11995|11991.5|11989.5|33
1751473500000|2025-07-02 16:25:00|11995.5|11993.5|11994.5|11992.5|11997|11995|11991.5|11989.5|43
1751473800000|2025-07-02 16:30:00|11995|11993|11998|11996|11998|11996|11995|11993|56
1751474100000|2025-07-02 16:35:00|11996.5|11994.5|11998.5|11996.5|11999|11997|11996|11994|106
1751474400000|2025-07-02 16:40:00|11999|11997|11996|11994|11999|11997|11994.5|11992.5|20
1751474700000|2025-07-02 16:45:00|11996.5|11994.5|11998.5|11996.5|11999|11997|11995|11993|19
1751475000000|2025-07-02 16:50:00|11998|11996|11998|11996|11999.5|11997.5|11995.5|11993.5|24
1751475300000|2025-07-02 16:55:00|11998.5|11996.5|11996|11994|11998.5|11996.5|11995.5|11993.5|11
1751475600000|2025-07-02 17:00:00|11995|11993|11991|11989|11995.5|11993.5|11991|11989|26
1751475900000|2025-07-02 17:05:00|11991.5|11989.5|11988|11986|11992.5|11990.5|11987.5|11985.5|2
1751476200000|2025-07-02 17:10:00|11987.5|11985.5|11990.5|11988.5|11992|11990|11987.5|11985.5|20
1751476500000|2025-07-02 17:15:00|11990|11988|11990|11988|11990.5|11988.5|11987.5|11985.5|23
1751476800000|2025-07-02 17:20:00|11990.5|11988.5|11994.5|11992.5|11994.5|11992.5|11988.5|11986.5|11
1751477100000|2025-07-02 17:25:00|11994|11992|11995.5|11993.5|11997.5|11995.5|11993|11991|14
1751477400000|2025-07-02 17:30:00|11995|11993|11997.5|11995.5|11998|11996|11993.5|11991.5|8
1751477700000|2025-07-02 17:35:00|11997|11995|11998|11996|11998.5|11996.5|11995.5|11993.5|2
1751478000000|2025-07-02 17:40:00|11998.5|11996.5|11997|11995|11998.5|11996.5|11995.5|11993.5|2
1751478300000|2025-07-02 17:45:00|11996.5|11994.5|11996|11994|11997|11995|11993.5|11991.5|0
1751478600000|2025-07-02 17:50:00|11996.5|11994.5|11998|11996|11999.5|11997.5|11995|11993|9
1751478900000|2025-07-02 17:55:00|11997.5|11995.5|11995.5|11993.5|11998|11996|11994.5|11992.5|5
1751479200000|2025-07-02 18:00:00|11996|11994|11996.5|11994.5|11997|11995|11992.5|11990.5|12
1751479500000|2025-07-02 18:05:00|11995.5|11993.5|11998.5|11996.5|11999|11997|11994.5|11992.5|6
1751479800000|2025-07-02 18:10:00|11999|11997|12000.5|11998.5|12003|12001|11998.5|11996.5|6
1751480100000|2025-07-02 18:15:00|12001|11999|12005.5|12003.5|12005.5|12003.5|12000.5|11998.5|7
1751480400000|2025-07-02 18:20:00|12005|12003|12006|12004|12007.5|12005.5|12004.5|12002.5|10
1751480700000|2025-07-02 18:25:00|12005.5|12003.5|12001.5|11999.5|12006|12004|12001.5|11999.5|2
1751481000000|2025-07-02 18:30:00|12001|11999|12004|12002|12004.5|12002.5|12001|11999|24
1751481300000|2025-07-02 18:35:00|12003.5|12001.5|12004|12002|12004.5|12002.5|12003|12001|8
1751481600000|2025-07-02 18:40:00|12003.5|12001.5|12006.5|12004.5|12007|12005|12003|12001|15
1751481900000|2025-07-02 18:45:00|12006|12004|12004|12002|12007|12005|12003.5|12001.5|8
1751482200000|2025-07-02 18:50:00|12004.5|12002.5|12005|12003|12005|12003|12001.5|11999.5|1
1751482500000|2025-07-02 18:55:00|12004.5|12002.5|12006|12004|12006|12004|12003|12001|18
1751482800000|2025-07-02 19:00:00|12005.5|12003.5|12010|12008|12010|12008|12005|12003|18
1751483100000|2025-07-02 19:05:00|12009.5|12007.5|12010|12008|12011|12009|12009|12007|9
1751483400000|2025-07-02 19:10:00|12010.5|12008.5|12015.5|12013.5|12015.5|12013.5|12010.5|12008.5|28
1751483700000|2025-07-02 19:15:00|12015|12013|12011|12009|12015|12013|12011|12009|9
1751484000000|2025-07-02 19:20:00|12011.5|12009.5|12011|12009|12011.5|12009.5|12007.5|12005.5|5
1751484300000|2025-07-02 19:25:00|12010.5|12008.5|12003.5|12001.5|12011|12009|12002.5|12000.5|41
1751484600000|2025-07-02 19:30:00|12004|12002|12004.5|12002.5|12005|12003|12002.5|12000.5|14
1751484900000|2025-07-02 19:35:00|12004|12002|12003|12001|12005.5|12003.5|12002|12000|14
1751485200000|2025-07-02 19:40:00|12003.5|12001.5|12005|12003|12005|12003|12001.5|11999.5|5
1751485500000|2025-07-02 19:45:00|12005.5|12003.5|12004|12002|12006|12004|12003|12001|20
1751485800000|2025-07-02 19:50:00|12004.5|12002.5|12007.5|12005.5|12009|12007|12001.5|11999.5|21
1751486100000|2025-07-02 19:55:00|12008|12006|12012.8|12006.8|12013.6|12008.5|12005.5|12003.5|52
1751486400000|2025-07-02 20:00:00|12012.7|12006.7|12009.1|12003.1|12013|12007|12009.1|12003.1|0
1751486700000|2025-07-02 20:05:00|12009.7|12003.7|12010.8|12004.8|12011.9|12005.9|12009.4|12003.4|0
1751487000000|2025-07-02 20:10:00|12011.3|12005.3|12008.6|12002.6|12011.6|12005.6|12008.6|12002.6|0
1751487300000|2025-07-02 20:15:00|12008.3|12002.3|12006.9|12000.9|12009.1|12003.1|12006.1|12000.1|0
1751487600000|2025-07-02 20:20:00|12006.4|12000.4|12007.5|12001.5|12007.5|12001.5|12006.1|12000.1|0
1751487900000|2025-07-02 20:25:00|12008|12002|12008|12002|12008.6|12002.6|12007.5|12001.5|0
1751488200000|2025-07-02 20:30:00|12008.3|12002.3|12009.1|12003.1|12009.1|12003.1|12008|12002|0
1751488500000|2025-07-02 20:35:00|12008.6|12002.6|12010.5|12004.5|12011.6|12005.6|12008.6|12002.6|0
1751488800000|2025-07-02 20:40:00|12010.8|12004.8|12014.6|12008.6|12014.6|12008.6|12010.5|12004.5|0
1751489100000|2025-07-02 20:45:00|12014.1|12008.1|12016|12010|12016|12010|12013.8|12007.8|0
1751489400000|2025-07-02 20:50:00|12015.7|12009.7|12017.8|12011.8|12017.8|12011.8|12015.7|12009.7|0
1751489700000|2025-07-02 20:55:00|12017.4|12011.4|12015|12009|12018.5|12012.5|12014.9|12008.9|0
1751490000000|2025-07-02 21:00:00|12015.3|12009.3|12016.8|12010.8|12016.8|12010.8|12015.3|12009.3|0
1751490300000|2025-07-02 21:05:00|12016.7|12010.7|12015.7|12009.7|12017.5|12011.5|12015.2|12009.2|0
1751490600000|2025-07-02 21:10:00|12015.8|12009.8|12016.9|12010.9|12016.9|12010.9|12015.2|12009.2|0
1751490900000|2025-07-02 21:15:00|12016.1|12010.1|12016.9|12010.9|12016.9|12010.9|12015.8|12009.8|0
1751491200000|2025-07-02 21:20:00|12016.3|12010.3|12016.4|12010.4|12016.4|12010.4|12016.3|12010.3|0
1751491500000|2025-07-02 21:25:00|12016|12010|12016.4|12010.4|12016.7|12010.7|12016|12010|0
1751491800000|2025-07-02 21:30:00|12016.7|12010.7|12017.5|12011.5|12017.6|12011.6|12016.7|12010.7|0
1751492100000|2025-07-02 21:35:00|12017.4|12011.4|12017|12011|12017.5|12011.5|12017|12011|0
1751492400000|2025-07-02 21:40:00|12017.1|12011.1|12017.1|12011.1|12017.3|12011.3|12017.1|12011.1|0
1751492700000|2025-07-02 21:45:00|12017|12011|12017.5|12011.5|12017.5|12011.5|12016.8|12010.8|0
1751493000000|2025-07-02 21:50:00|12017.4|12011.4|12017.3|12011.3|12017.4|12011.4|12016.8|12010.8|0
1751493300000|2025-07-02 21:55:00|12017.1|12011.1|12016.5|12010.5|12017.1|12011.1|12015.7|12009.7|0
1751493600000|2025-07-02 22:00:00|12016.4|12010.4|12015.1|12009.1|12018.4|12012.4|12013.2|12007.2|0
1751493900000|2025-07-02 22:05:00|12015.3|12009.3|12013.1|12007.1|12015.6|12009.6|12012.3|12006.3|0
1751494200000|2025-07-02 22:10:00|12013.2|12007.2|12011|12005|12013.2|12007.2|12010.7|12004.7|0
1751494500000|2025-07-02 22:15:00|12010.9|12004.9|12010.3|12004.3|12012.5|12006.5|12010|12004|0
1751494800000|2025-07-02 22:20:00|12010.1|12004.1|12010.7|12004.7|12011.8|12005.8|12010|12004|0
1751495100000|2025-07-02 22:25:00|12011|12005|12010.9|12004.9|12011.5|12005.5|12010.7|12004.7|0
1751495400000|2025-07-02 22:30:00|12011|12005|12012.1|12006.1|12012.3|12006.3|12010.7|12004.7|0
1751495700000|2025-07-02 22:35:00|12012.3|12006.3|12012.9|12006.9|12013.2|12007.2|12012.1|12006.1|0
1751496000000|2025-07-02 22:40:00|12012.6|12006.6|12014.3|12008.3|12014.5|12008.5|12012.5|12006.5|0
1751496300000|2025-07-02 22:45:00|12014.5|12008.5|12014.3|12008.3|12015.4|12009.4|12014.2|12008.2|0
1751496600000|2025-07-02 22:50:00|12014.8|12008.8|12015.1|12009.1|12015.7|12009.7|12014.5|12008.5|0
1751496900000|2025-07-02 22:55:00|12014.6|12008.6|12015.4|12009.4|12015.7|12009.7|12014|12008|0
1751497200000|2025-07-02 23:00:00|12015.3|12009.3|12015.1|12009.1|12015.9|12009.9|12014.3|12008.3|0
1751497500000|2025-07-02 23:05:00|12014.3|12008.3|12015.4|12009.4|12015.7|12009.7|12014.3|12008.3|0
1751497800000|2025-07-02 23:10:00|12015.7|12009.7|12015.7|12009.7|12016.7|12010.7|12015.3|12009.3|0
1751498100000|2025-07-02 23:15:00|12015.6|12009.6|12015.7|12009.7|12016.2|12010.2|12015.4|12009.4|0
1751498400000|2025-07-02 23:20:00|12015.6|12009.6|12015.4|12009.4|12016.4|12010.4|12015.1|12009.1|0
1751498700000|2025-07-02 23:25:00|12015.6|12009.6|12015.7|12009.7|12016.4|12010.4|12015.6|12009.6|0
1751499000000|2025-07-02 23:30:00|12015.6|12009.6|12015.7|12009.7|12016.2|12010.2|12015.4|12009.4|0
1751499300000|2025-07-02 23:35:00|12015.4|12009.4|12016.2|12010.2|12016.2|12010.2|12015.1|12009.1|0
1751499600000|2025-07-02 23:40:00|12016.4|12010.4|12016.2|12010.2|12016.5|12010.5|12015.4|12009.4|0
1751499900000|2025-07-02 23:45:00|12015.7|12009.7|12015.7|12009.7|12016.2|12010.2|12015.7|12009.7|0
1751500200000|2025-07-02 23:50:00|12015.4|12009.4|12016.5|12010.5|12016.5|12010.5|12015.3|12009.3|0
1751500500000|2025-07-02 23:55:00|12016.8|12010.8|12016.5|12010.5|12016.8|12010.8|12015.6|12009.6|0
1751500800000|2025-07-03 00:00:00|12016.2|12010.2|12015.4|12009.4|12016.7|12010.7|12013.5|12007.5|0
1751501100000|2025-07-03 00:05:00|12015.7|12009.7|12015.1|12009.1|12016.2|12010.2|12014.6|12008.6|0
1751501400000|2025-07-03 00:10:00|12015.3|12009.3|12013.9|12007.9|12018.4|12012.4|12013.9|12007.9|0
1751501700000|2025-07-03 00:15:00|12013.6|12007.6|12015.9|12009.9|12019|12013|12012.1|12006.1|0
1751502000000|2025-07-03 00:20:00|12015.2|12009.2|12015.9|12009.9|12015.9|12009.9|12014.4|12008.4|0
1751502300000|2025-07-03 00:25:00|12014.4|12008.4|12012.8|12006.8|12014.4|12008.4|12012.8|12006.8|0
1751502600000|2025-07-03 00:30:00|12012.1|12006.1|12012.8|12006.8|12012.8|12006.8|12011.3|12005.3|0
1751502900000|2025-07-03 00:35:00|12011.3|12005.3|12010.5|12004.5|12012.1|12006.1|12009.8|12003.8|0
1751503200000|2025-07-03 00:40:00|12010.6|12004.6|12012.1|12006.1|12012.9|12006.9|12009.8|12003.8|0
1751503500000|2025-07-03 00:45:00|12011.4|12005.4|12012.8|12006.8|12012.9|12006.9|12011.3|12005.3|0
1751503800000|2025-07-03 00:50:00|12012.9|12006.9|12012.9|12006.9|12012.9|12006.9|12012.1|12006.1|0
1751504100000|2025-07-03 00:55:00|12012.8|12006.8|12012.9|12006.9|12012.9|12006.9|12012.8|12006.8|0
1751504400000|2025-07-03 01:00:00|12012.8|12006.8|12011.3|12005.3|12012.8|12006.8|12011.3|12005.3|0
1751504700000|2025-07-03 01:05:00|12009.8|12003.8|12009.8|12003.8|12009.8|12003.8|12009.8|12003.8|0
1751505000000|2025-07-03 01:10:00|12009.7|12003.7|12008.2|12002.2|12009.8|12003.8|12008.2|12002.2|0
1751505300000|2025-07-03 01:15:00|12009.7|12003.7|12009.8|12003.8|12009.8|12003.8|12009.7|12003.7|0
1751505600000|2025-07-03 01:20:00|12009|12003|12011.4|12005.4|12011.4|12005.4|12008.2|12002.2|0
1751505900000|2025-07-03 01:25:00|12012.9|12006.9|12011.4|12005.4|12012.9|12006.9|12011.4|12005.4|0
1751506200000|2025-07-03 01:30:00|12009.8|12003.8|12009.8|12003.8|12010.6|12004.6|12009.8|12003.8|0
1751506500000|2025-07-03 01:35:00|12008.3|12002.3|12008.3|12002.3|12008.3|12002.3|12006.7|12000.7|0
1751506800000|2025-07-03 01:40:00|12009|12003|12008.3|12002.3|12009.8|12003.8|12008.3|12002.3|0
1751507100000|2025-07-03 01:45:00|12009|12003|12009|12003|12009.8|12003.8|12008.3|12002.3|0
1751507400000|2025-07-03 01:50:00|12009.1|12003.1|12008.3|12002.3|12009.8|12003.8|12008.3|12002.3|0
1751507700000|2025-07-03 01:55:00|12009.8|12003.8|12008.3|12002.3|12009.8|12003.8|12006.7|12000.7|0
1751508000000|2025-07-03 02:00:00|12008.2|12002.2|12008.2|12002.2|12008.3|12002.3|12006.7|12000.7|0
1751508300000|2025-07-03 02:05:00|12009.7|12003.7|12009.7|12003.7|12009.7|12003.7|12009.7|12003.7|0
1751508600000|2025-07-03 02:10:00|12008.9|12002.9|12009.7|12003.7|12009.7|12003.7|12008.2|12002.2|0
1751509200000|2025-07-03 02:20:00|12010.5|12004.5|12009.7|12003.7|12011.2|12005.2|12009.7|12003.7|0
1751509500000|2025-07-03 02:25:00|12009.6|12003.6|12008.1|12002.1|12009.6|12003.6|12008.1|12002.1|0
1751509800000|2025-07-03 02:30:00|12006.5|12000.5|12008.1|12002.1|12009.6|12003.6|12005.8|11999.8|0
1751510100000|2025-07-03 02:35:00|12006.6|12000.6|12008.1|12002.1|12008.1|12002.1|12006.6|12000.6|0
1751510400000|2025-07-03 02:40:00|12009.6|12003.6|12009.7|12003.7|12009.7|12003.7|12009.6|12003.6|0
1751510700000|2025-07-03 02:45:00|12011.3|12005.3|12011.2|12005.2|12011.3|12005.3|12011.2|12005.2|0
1751511000000|2025-07-03 02:50:00|12010.5|12004.5|12012.8|12006.8|12012.8|12006.8|12010.5|12004.5|0
1751511300000|2025-07-03 02:55:00|12013.5|12007.5|12012.8|12006.8|12014.3|12008.3|12012.8|12006.8|0
1751511900000|2025-07-03 03:05:00|12014.3|12008.3|12014.3|12008.3|12014.3|12008.3|12014.3|12008.3|0
1751512200000|2025-07-03 03:10:00|12014.4|12008.4|12015.9|12009.9|12015.9|12009.9|12014.3|12008.3|0
1751512500000|2025-07-03 03:15:00|12017.5|12011.5|12019|12013|12019.1|12013.1|12017.5|12011.5|0
1751512800000|2025-07-03 03:20:00|12019.1|12013.1|12019.8|12013.8|12022.1|12016.1|12019|12013|0
1751513100000|2025-07-03 03:25:00|12019.1|12013.1|12020.6|12014.6|12020.6|12014.6|12019.1|12013.1|0
1751513400000|2025-07-03 03:30:00|12021.4|12015.4|12022.2|12016.2|12022.2|12016.2|12021.4|12015.4|0
1751513700000|2025-07-03 03:35:00|12022.1|12016.1|12022.1|12016.1|12022.2|12016.2|12020.6|12014.6|0
1751514000000|2025-07-03 03:40:00|12021.4|12015.4|12022.2|12016.2|12022.2|12016.2|12020.6|12014.6|0
1751514300000|2025-07-03 03:45:00|12021.4|12015.4|12019.1|12013.1|12022.2|12016.2|12019.1|12013.1|0
1751514600000|2025-07-03 03:50:00|12018.3|12012.3|12017.5|12011.5|12019.1|12013.1|12017.5|12011.5|0
1751515200000|2025-07-03 04:00:00|12019|12013|12019|12013|12019|12013|12019|12013|0
1751515500000|2025-07-03 04:05:00|12020.6|12014.6|12020.6|12014.6|12021.3|12015.3|12020.6|12014.6|0
1751515800000|2025-07-03 04:10:00|12021.3|12015.3|12022.1|12016.1|12022.1|12016.1|12021.3|12015.3|0
1751516700000|2025-07-03 04:25:00|12022.2|12016.2|12020.6|12014.6|12022.2|12016.2|12020.6|12014.6|0
1751517000000|2025-07-03 04:30:00|12019.1|12013.1|12017.5|12011.5|12019.1|12013.1|12017.5|12011.5|0
1751517600000|2025-07-03 04:40:00|12019.1|12013.1|12018.3|12012.3|12019.1|12013.1|12018.3|12012.3|0
1751517900000|2025-07-03 04:45:00|12017.5|12011.5|12017.5|12011.5|12018.3|12012.3|12017.5|12011.5|0
1751518500000|2025-07-03 04:55:00|12018.3|12012.3|12019|12013|12019.1|12013.1|12018.3|12012.3|0
1751518800000|2025-07-03 05:00:00|12018.3|12012.3|12017.5|12011.5|12019.1|12013.1|12017.5|12011.5|0
1751519100000|2025-07-03 05:05:00|12018.3|12012.3|12017.5|12011.5|12019|12013|12017.5|12011.5|0
1751519400000|2025-07-03 05:10:00|12016|12010|12016|12010|12016|12010|12016|12010|0
1751519700000|2025-07-03 05:15:00|12017.5|12011.5|12016|12010|12017.6|12011.6|12016|12010|0
1751520000000|2025-07-03 05:20:00|12014.4|12008.4|12016|12010|12016|12010|12014.4|12008.4|0
1751520300000|2025-07-03 05:25:00|12017.5|12011.5|12016|12010|12017.5|12011.5|12016|12010|0
1751520600000|2025-07-03 05:30:00|12016.8|12010.8|12017.5|12011.5|12017.5|12011.5|12016.8|12010.8|0
1751520900000|2025-07-03 05:35:00|12016|12010|12016|12010|12017.5|12011.5|12016|12010|0
1751521200000|2025-07-03 05:40:00|12015.9|12009.9|12015.9|12009.9|12016|12010|12015.9|12009.9|0
1751521500000|2025-07-03 05:45:00|12017.5|12011.5|12018.9|12012.9|12019|12013|12015.9|12009.9|0
1751521800000|2025-07-03 05:50:00|12019|12013|12017.4|12011.4|12019.7|12013.7|12017.4|12011.4|0
1751522100000|2025-07-03 05:55:00|12015.9|12009.9|12017.5|12011.5|12019.1|12013.1|12015.9|12009.9|0
1751522400000|2025-07-03 06:00:00|12017.6|12011.6|11995.7|11993.7|12017.6|12011.6|11992.2|11990.2|64
1751522700000|2025-07-03 06:05:00|11996.2|11994.2|12000.2|11998.2|12002.2|12000.2|11994.7|11992.7|22
1751523000000|2025-07-03 06:10:00|11999.7|11997.7|12002.2|12000.2|12002.2|12000.2|11999.7|11997.7|4
1751523300000|2025-07-03 06:15:00|12002.7|12000.7|12003.7|12001.7|12004.7|12002.7|12000.7|11998.7|4
1751523600000|2025-07-03 06:20:00|12003.2|12001.2|12012.7|12010.7|12015.2|12013.2|12003.2|12001.2|20
1751523900000|2025-07-03 06:25:00|12013.2|12011.2|12007.2|12005.2|12013.2|12011.2|12007.2|12005.2|12
1751524200000|2025-07-03 06:30:00|12002.7|12000.7|12002.7|12000.7|12007.7|12005.7|11998.2|11996.2|60
1751524500000|2025-07-03 06:35:00|12001.7|11999.7|12005.2|12003.2|12008.2|12006.2|12001.2|11999.2|10
1751524800000|2025-07-03 06:40:00|12005.7|12003.7|12009.7|12007.7|12011.2|12009.2|12005.7|12003.7|18
1751525100000|2025-07-03 06:45:00|12011.2|12009.2|12010.7|12008.7|12011.7|12009.7|12007.2|12005.2|19
1751525400000|2025-07-03 06:50:00|12009.2|12007.2|12011.7|12009.7|12013.7|12011.7|12005.7|12003.7|66
1751525700000|2025-07-03 06:55:00|12012.2|12010.2|12019.2|12017.2|12019.2|12017.2|12009.2|12007.2|51
1751526000000|2025-07-03 07:00:00|12014.7|12012.7|12019.7|12017.7|12024.7|12022.7|12007.7|12005.7|436
1751526300000|2025-07-03 07:05:00|12020.2|12018.2|12038.7|12036.7|12040.2|12038.2|12019.7|12017.7|117
1751526600000|2025-07-03 07:10:00|12037.7|12035.7|12011.2|12009.2|12037.7|12035.7|12004.7|12002.7|172
1751526900000|2025-07-03 07:15:00|12010.2|12008.2|12012.7|12010.7|12016.7|12014.7|12006.7|12004.7|111
1751527200000|2025-07-03 07:20:00|12013.6|12011.6|12011.6|12009.6|12013.6|12011.6|12001.6|11999.6|96
1751527500000|2025-07-03 07:25:00|12010.6|12008.6|12028.6|12026.6|12032.1|12030.1|12009.6|12007.6|148
1751527800000|2025-07-03 07:30:00|12027.3|12025.3|12026.8|12024.8|12038.3|12036.3|12025.3|12023.3|135
1751528100000|2025-07-03 07:35:00|12026.3|12024.3|12030.3|12028.3|12035.3|12033.3|12025.3|12023.3|98
1751528400000|2025-07-03 07:40:00|12029.3|12027.3|12022.3|12020.3|12029.3|12027.3|12022.3|12020.3|84
1751528700000|2025-07-03 07:45:00|12021.8|12019.8|12015.3|12013.3|12022.3|12020.3|12013.3|12011.3|68
1751529000000|2025-07-03 07:50:00|12016.3|12014.3|12022.3|12020.3|12022.3|12020.3|12014.3|12012.3|48
1751529300000|2025-07-03 07:55:00|12023.8|12021.8|12019.3|12017.3|12024.3|12022.3|12015.3|12013.3|50
1751529600000|2025-07-03 08:00:00|12018.8|12016.8|12013.8|12011.8|12021.8|12019.8|12010.3|12008.3|143
1751529900000|2025-07-03 08:05:00|12014.8|12012.8|12014.8|12012.8|12017.3|12015.3|12008.3|12006.3|162
1751530200000|2025-07-03 08:10:00|12015.3|12013.3|12013.8|12011.8|12016.3|12014.3|12008.8|12006.8|44
1751530500000|2025-07-03 08:15:00|12013.3|12011.3|12008.8|12006.8|12013.3|12011.3|12005.8|12003.8|83
1751530800000|2025-07-03 08:20:00|12009|12007|12013|12011|12013|12011|12006.5|12004.5|102
1751531100000|2025-07-03 08:25:00|12012.5|12010.5|12012|12010|12014|12012|12009|12007|47
1751531400000|2025-07-03 08:30:00|12011.4|12009.4|12011.4|12009.4|12013.9|12011.9|12006.4|12004.4|50
1751531700000|2025-07-03 08:35:00|12012.4|12010.4|12016.4|12014.4|12022.4|12020.4|12012.4|12010.4|61
1751532000000|2025-07-03 08:40:00|12017.1|12015.1|12012.1|12010.1|12019.1|12017.1|12012.1|12010.1|35
1751532300000|2025-07-03 08:45:00|12012.6|12010.6|12006.6|12004.6|12016.1|12014.1|12006.6|12004.6|47
1751532600000|2025-07-03 08:50:00|12006.9|12004.9|12000.4|11998.4|12006.9|12004.9|11999.4|11997.4|45
1751532900000|2025-07-03 08:55:00|11999.9|11997.9|11994.4|11992.4|12005.4|12003.4|11993.4|11991.4|79
1751533200000|2025-07-03 09:00:00|11994|11992|12002|12000|12004.5|12002.5|11993|11991|58
1751533500000|2025-07-03 09:05:00|12001.5|11999.5|12011|12009|12011|12009|11999.5|11997.5|78
1751533800000|2025-07-03 09:10:00|12010.6|12008.6|12006.6|12004.6|12015.6|12013.6|12006.6|12004.6|102
1751534100000|2025-07-03 09:15:00|12006.1|12004.1|12001.6|11999.6|12007.6|12005.6|12000.1|11998.1|53
1751534400000|2025-07-03 09:20:00|12001.1|11999.1|12001.6|11999.6|12006.6|12004.6|11998.6|11996.6|66
1751534700000|2025-07-03 09:25:00|12001.1|11999.1|12004.1|12002.1|12004.6|12002.6|12000.6|11998.6|44
1751535000000|2025-07-03 09:30:00|12004.3|12002.3|11994.8|11992.8|12005.8|12003.8|11994.8|11992.8|77
1751535300000|2025-07-03 09:35:00|11993.8|11991.8|11993.8|11991.8|12000.3|11998.3|11990.3|11988.3|139
1751535600000|2025-07-03 09:40:00|11994.4|11992.4|11993.4|11991.4|11997.4|11995.4|11991.9|11989.9|81
1751535900000|2025-07-03 09:45:00|11992.9|11990.9|11996.4|11994.4|11998.4|11996.4|11991.9|11989.9|96
1751536200000|2025-07-03 09:50:00|11996|11994|11992.5|11990.5|11996|11994|11987.5|11985.5|54
1751536500000|2025-07-03 09:55:00|11993|11991|11989.5|11987.5|11997|11995|11989.5|11987.5|70
1751536800000|2025-07-03 10:00:00|11990.1|11988.1|11986.1|11984.1|11994.1|11992.1|11981.6|11979.6|136
1751537100000|2025-07-03 10:05:00|11985.6|11983.6|11987.1|11985.1|11988.1|11986.1|11981.1|11979.1|139
1751537400000|2025-07-03 10:10:00|11987.5|11985.5|11990.5|11988.5|11991|11989|11985.5|11983.5|85
1751537700000|2025-07-03 10:15:00|11989.5|11987.5|11979|11977|11989.5|11987.5|11979|11977|157
1751538000000|2025-07-03 10:20:00|11978.5|11976.5|11985.5|11983.5|11986|11984|11977.5|11975.5|93
1751538300000|2025-07-03 10:25:00|11986|11984|11984.5|11982.5|11989.5|11987.5|11984.5|11982.5|77
1751538600000|2025-07-03 10:30:00|11983.6|11981.6|11997.6|11995.6|11998.6|11996.6|11983.6|11981.6|104
1751538900000|2025-07-03 10:35:00|11998.1|11996.1|11995.6|11993.6|12002.6|12000.6|11994.6|11992.6|73
1751539200000|2025-07-03 10:40:00|11996.1|11994.1|11991.1|11989.1|11996.1|11994.1|11989.6|11987.6|141
1751539500000|2025-07-03 10:45:00|11991.6|11989.6|11987.1|11985.1|11992.1|11990.1|11986.1|11984.1|67
1751539800000|2025-07-03 10:50:00|11988|11986|11986.5|11984.5|11989.5|11987.5|11980.5|11978.5|86
1751540100000|2025-07-03 10:55:00|11986|11984|11991.5|11989.5|11992|11990|11986|11984|59
1751540400000|2025-07-03 11:00:00|11990.2|11988.2|11993.2|11991.2|11997.2|11995.2|11990.2|11988.2|83
1751540700000|2025-07-03 11:05:00|11993.7|11991.7|11992.2|11990.2|11994.2|11992.2|11989.2|11987.2|30
1751541000000|2025-07-03 11:10:00|11992.7|11990.7|11994.2|11992.2|11996.7|11994.7|11992.2|11990.2|31
1751541300000|2025-07-03 11:15:00|11994.7|11992.7|11998.2|11996.2|11998.7|11996.7|11991.7|11989.7|48
1751541600000|2025-07-03 11:20:00|11998.5|11996.5|11996|11994|12001|11999|11995.5|11993.5|46
1751541900000|2025-07-03 11:25:00|11996.5|11994.5|11997|11995|12000.5|11998.5|11995.5|11993.5|30
1751542200000|2025-07-03 11:30:00|11997.5|11995.5|11990|11988|11998|11996|11989.5|11987.5|42
1751542500000|2025-07-03 11:35:00|11990.5|11988.5|11991|11989|11993.5|11991.5|11988.5|11986.5|50
1751542800000|2025-07-03 11:40:00|11990.9|11988.9|11989.9|11987.9|11992.9|11990.9|11987.4|11985.4|44
1751543100000|2025-07-03 11:45:00|11989.4|11987.4|11979.9|11977.9|11990.9|11988.9|11979.9|11977.9|41
1751543400000|2025-07-03 11:50:00|11979.1|11977.1|11988.1|11986.1|11988.1|11986.1|11979.1|11977.1|48
1751543700000|2025-07-03 11:55:00|11987.6|11985.6|11990.1|11988.1|11991.1|11989.1|11987.1|11985.1|35
1751544000000|2025-07-03 12:00:00|11989.5|11987.5|11987.5|11985.5|11990.5|11988.5|11984|11982|72
1751544300000|2025-07-03 12:05:00|11988|11986|11996.5|11994.5|11998.5|11996.5|11987.5|11985.5|113
1751544600000|2025-07-03 12:10:00|11997|11995|11994|11992|11997.5|11995.5|11989.5|11987.5|49
1751544900000|2025-07-03 12:15:00|11996|11994|11981|11979|11998|11996|11981|11979|106
1751545200000|2025-07-03 12:20:00|11981.9|11979.9|11979.9|11977.9|11985.4|11983.4|11968.9|11966.9|84
1751545500000|2025-07-03 12:25:00|11980.4|11978.4|11983.9|11981.9|11984.4|11982.4|11975.4|11973.4|33
1751545800000|2025-07-03 12:30:00|11983.3|11981.3|12006.3|12004.3|12017.8|12015.8|11983.3|11981.3|289
1751546100000|2025-07-03 12:35:00|12007.8|12005.8|12009.3|12007.3|12015.3|12013.3|12001.3|11999.3|578
1751546400000|2025-07-03 12:40:00|12009.2|12007.2|12006.7|12004.7|12012.2|12010.2|12000.2|11998.2|66
1751546700000|2025-07-03 12:45:00|12007.2|12005.2|12000.2|11998.2|12010.7|12008.7|12000.2|11998.2|69
1751547000000|2025-07-03 12:50:00|12001|11999|12013|12011|12013.5|12011.5|12001|11999|61
1751547300000|2025-07-03 12:55:00|12012|12010|12007.5|12005.5|12015.5|12013.5|12005|12003|74
1751547600000|2025-07-03 13:00:00|12006.5|12004.5|11999|11997|12009|12007|11995|11993|58
1751547900000|2025-07-03 13:05:00|11999.5|11997.5|12004.5|12002.5|12008|12006|11999.5|11997.5|37
1751548200000|2025-07-03 13:10:00|12005|12003|12004|12002|12010.5|12008.5|12002.5|12000.5|89
1751548500000|2025-07-03 13:15:00|12004.5|12002.5|12012.5|12010.5|12016|12014|12002.5|12000.5|154
1751548800000|2025-07-03 13:20:00|12011.6|12009.6|11997.6|11995.6|12011.6|12009.6|11997.6|11995.6|80
1751549100000|2025-07-03 13:25:00|11998.1|11996.1|12002.6|12000.6|12005.6|12003.6|11997.6|11995.6|40
1751549400000|2025-07-03 13:30:00|12003.7|12001.7|11991.2|11989.2|12004.2|12002.2|11984.7|11982.7|134
1751549700000|2025-07-03 13:35:00|11991.7|11989.7|12001.7|11999.7|12001.7|11999.7|11984.7|11982.7|88
1751550000000|2025-07-03 13:40:00|12001.3|11999.3|11998.3|11996.3|12010.3|12008.3|11994.3|11992.3|77
1751550300000|2025-07-03 13:45:00|11997.8|11995.8|11998.8|11996.8|12003.8|12001.8|11996.3|11994.3|81
1751550600000|2025-07-03 13:50:00|11998.2|11996.2|11989.7|11987.7|11998.7|11996.7|11987.7|11985.7|156
1751550900000|2025-07-03 13:55:00|11989.2|11987.2|11984.7|11982.7|11993.7|11991.7|11983.2|11981.2|126
1751551200000|2025-07-03 14:00:00|11986|11984|11989|11987|11995.5|11993.5|11982|11980|150
1751551500000|2025-07-03 14:05:00|11989.5|11987.5|11982|11980|11990|11988|11976.5|11974.5|133
1751551800000|2025-07-03 14:10:00|11981.8|11979.8|11973.8|11971.8|11981.8|11979.8|11971.8|11969.8|119
1751552100000|2025-07-03 14:15:00|11974.3|11972.3|11960.3|11958.3|11974.8|11972.8|11954.3|11952.3|159
1751552400000|2025-07-03 14:20:00|11960.8|11958.8|11952.8|11950.8|11961.8|11959.8|11950.3|11948.3|114
1751552700000|2025-07-03 14:25:00|11953.3|11951.3|11949.3|11947.3|11955.8|11953.8|11945.8|11943.8|123
1751553000000|2025-07-03 14:30:00|11949.4|11947.4|11963.4|11961.4|11964.9|11962.9|11948.4|11946.4|261
1751553300000|2025-07-03 14:35:00|11963.9|11961.9|11967.9|11965.9|11969.9|11967.9|11960.9|11958.9|132
1751553600000|2025-07-03 14:40:00|11966.4|11964.4|11976.4|11974.4|11976.4|11974.4|11963.4|11961.4|79
1751553900000|2025-07-03 14:45:00|11975.9|11973.9|11983.4|11981.4|11984.4|11982.4|11974.4|11972.4|109
1751554200000|2025-07-03 14:50:00|11984.1|11982.1|11974.1|11972.1|11985.6|11983.6|11973.1|11971.1|87
1751554500000|2025-07-03 14:55:00|11973.6|11971.6|11972.1|11970.1|11974.6|11972.6|11970.1|11968.1|67
1751554800000|2025-07-03 15:00:00|11972.3|11970.3|11969.8|11967.8|11976.3|11974.3|11966.3|11964.3|193
1751555100000|2025-07-03 15:05:00|11969.3|11967.3|11979.3|11977.3|11979.3|11977.3|11969.3|11967.3|146
1751555400000|2025-07-03 15:10:00|11979|11977|11977|11975|11981|11979|11971|11969|420
1751555700000|2025-07-03 15:15:00|11977.5|11975.5|11972|11970|11979.5|11977.5|11971|11969|661
1751556000000|2025-07-03 15:20:00|11971|11969|11967|11965|11974|11972|11964|11962|661
1751556300000|2025-07-03 15:25:00|11966.5|11964.5|11977|11975|11977.5|11975.5|11963.5|11961.5|2346
1751556600000|2025-07-03 15:30:00|11978|11976|11987.5|11985.5|11990.5|11988.5|11975.5|11973.5|771
1751556900000|2025-07-03 15:35:00|11986.5|11984.5|11989.5|11987.5|11992.5|11990.5|11985.5|11983.5|615
1751557200000|2025-07-03 15:40:00|11990.5|11988.5|12007.5|12005.5|12010.5|12008.5|11989.5|11987.5|382
1751557500000|2025-07-03 15:45:00|12007|12005|12008|12006|12008.5|12006.5|12001.5|11999.5|94
1751557800000|2025-07-03 15:50:00|12008.5|12006.5|12006.5|12004.5|12010|12008|12005|12003|36
1751558100000|2025-07-03 15:55:00|12006|12004|12004|12002|12006|12004|12000|11998|95
1751558400000|2025-07-03 16:00:00|12003.5|12001.5|11997.5|11995.5|12006.5|12004.5|11997|11995|50
1751558700000|2025-07-03 16:05:00|11998|11996|11995.5|11993.5|11998|11996|11991.5|11989.5|178
1751559000000|2025-07-03 16:10:00|11996|11994|11995.5|11993.5|11997.5|11995.5|11995|11993|18
1751559300000|2025-07-03 16:15:00|11995|11993|11996|11994|11996|11994|11992|11990|6
1751559600000|2025-07-03 16:20:00|11996.5|11994.5|11997|11995|11999.5|11997.5|11992.5|11990.5|12
1751559900000|2025-07-03 16:25:00|11997.5|11995.5|11994|11992|11999.5|11997.5|11993.5|11991.5|27
1751560200000|2025-07-03 16:30:00|11993.5|11991.5|11997.5|11995.5|11998|11996|11992|11990|26
1751560500000|2025-07-03 16:35:00|11997|11995|12001|11999|12001.5|11999.5|11996.5|11994.5|15
1751560800000|2025-07-03 16:40:00|12001.5|11999.5|12001|11999|12002|12000|11999|11997|19
1751561100000|2025-07-03 16:45:00|12001.5|11999.5|11995.5|11993.5|12001.5|11999.5|11994.5|11992.5|26
1751561400000|2025-07-03 16:50:00|11996|11994|11986|11984|11998.5|11996.5|11982|11980|65
1751561700000|2025-07-03 16:55:00|11986.5|11984.5|11989.5|11987.5|11992.5|11990.5|11985.5|11983.5|51
1751562000000|2025-07-03 17:00:00|11989|11987|11990|11988|11993.5|11991.5|11987.5|11985.5|5
1751562300000|2025-07-03 17:05:00|11989.5|11987.5|11989|11987|11991|11989|11989|11987|0
1751562600000|2025-07-03 17:10:00|11989.5|11987.5|11988|11986|11989.5|11987.5|11986.5|11984.5|0
1751562900000|2025-07-03 17:15:00|11988.5|11986.5|11994|11992|11994|11992|11988.5|11986.5|0
1751563200000|2025-07-03 17:20:00|11993.5|11991.5|12001|11999|12004.5|12002.5|11992|11990|4
1751563500000|2025-07-03 17:25:00|12000.5|11998.5|12000.5|11998.5|12001|11999|11998.5|11996.5|0
1751563800000|2025-07-03 17:30:00|12000|11998|11988|11986|12000|11998|11988|11986|23
1751564100000|2025-07-03 17:35:00|11987.5|11985.5|11988|11986|11990.5|11988.5|11987|11985|0
1751564400000|2025-07-03 17:40:00|11987.5|11985.5|11986|11984|11988|11986|11983|11981|1
1751564700000|2025-07-03 17:45:00|11985.5|11983.5|11986|11984|11986.5|11984.5|11984|11982|0
1751565000000|2025-07-03 17:50:00|11985.5|11983.5|11985|11983|11986|11984|11984.5|11982.5|0
1751565300000|2025-07-03 17:55:00|11984.5|11982.5|11983|11981|11985.5|11983.5|11980.5|11978.5|0
1751565600000|2025-07-03 18:00:00|11982.5|11980.5|11985.5|11983.5|11986|11984|11982|11980|1
1751565900000|2025-07-03 18:05:00|11985|11983|11984|11982|11985.5|11983.5|11983|11981|0
1751566200000|2025-07-03 18:10:00|11983.5|11981.5|11983|11981|11984|11982|11981|11979|0
1751566500000|2025-07-03 18:15:00|11983.5|11981.5|11984|11982|11984|11982|11982|11980|0
1751566800000|2025-07-03 18:20:00|11984.5|11982.5|11984.5|11982.5|11985.5|11983.5|11984|11982|0
1751567100000|2025-07-03 18:25:00|11984|11982|11984.5|11982.5|11984.5|11982.5|11984|11982|0
1751567400000|2025-07-03 18:30:00|11984|11982|11984.5|11982.5|11985.5|11983.5|11984|11982|0
1751567700000|2025-07-03 18:35:00|11984|11982|11980.5|11978.5|11984.5|11982.5|11977.5|11975.5|0
1751568300000|2025-07-03 18:45:00|11984|11982|11983.5|11981.5|11985.5|11983.5|11982.5|11980.5|2
1751568600000|2025-07-03 18:50:00|11984|11982|11983|11981|11984|11982|11982.5|11980.5|0
1751568900000|2025-07-03 18:55:00|11982.5|11980.5|11980|11978|11982.5|11980.5|11979|11977|9
1751569200000|2025-07-03 19:00:00|11979.5|11977.5|11980|11978|11980|11978|11978.5|11976.5|0
1751569500000|2025-07-03 19:05:00|11979.5|11977.5|11980|11978|11980|11978|11979|11977|0
1751569800000|2025-07-03 19:10:00|11979.5|11977.5|11979.5|11977.5|11980|11978|11978.5|11976.5|0
1751570100000|2025-07-03 19:15:00|11979|11977|11980|11978|11980|11978|11979|11977|0
1751570400000|2025-07-03 19:20:00|11979.5|11977.5|11979.5|11977.5|11980|11978|11977.5|11975.5|2
1751570700000|2025-07-03 19:25:00|11980|11978|11979|11977|11980.5|11978.5|11979|11977|2
1751571000000|2025-07-03 19:30:00|11979.5|11977.5|11978|11976|11979.5|11977.5|11977.5|11975.5|3
1751571300000|2025-07-03 19:35:00|11977.5|11975.5|11976.5|11974.5|11978.5|11976.5|11976.5|11974.5|20
1751571600000|2025-07-03 19:40:00|11977|11975|11975|11973|11978|11976|11975|11973|4
1751571900000|2025-07-03 19:45:00|11974.5|11972.5|11970.5|11968.5|11975|11973|11970|11968|7
1751572200000|2025-07-03 19:50:00|11971|11969|11972.5|11970.5|11972.5|11970.5|11968.5|11966.5|13
1751572500000|2025-07-03 19:55:00|11973|11971|11983|11977|11985.5|11983.5|11972.5|11970.5|11
1751580000000|2025-07-03 22:00:00|11976.6|11970.6|11977.3|11971.3|11982.4|11976.4|11974.9|11968.9|0
1751580300000|2025-07-03 22:05:00|11976.8|11970.8|11981.5|11975.5|11983.3|11977.3|11976.7|11970.7|0
1751580600000|2025-07-03 22:10:00|11981.7|11975.7|11979.6|11973.6|11982.8|11976.8|11979.5|11973.5|0
1751580900000|2025-07-03 22:15:00|11979.7|11973.7|11982.8|11976.8|11983.5|11977.5|11979|11973|0
1751581200000|2025-07-03 22:20:00|11982.6|11976.6|11981.5|11975.5|11984|11978|11979.6|11973.6|0
1751581500000|2025-07-03 22:25:00|11981.7|11975.7|11981.5|11975.5|11982.6|11976.6|11980.1|11974.1|0
1751581800000|2025-07-03 22:30:00|11981.4|11975.4|11982.9|11976.9|11983.4|11977.4|11981.2|11975.2|0
1751582100000|2025-07-03 22:35:00|11982.6|11976.6|11981.8|11975.8|11984.8|11978.8|11981.4|11975.4|0
1751582400000|2025-07-03 22:40:00|11982|11976|11980.7|11974.7|11982.9|11976.9|11980.1|11974.1|0
1751582700000|2025-07-03 22:45:00|11981.4|11975.4|11980.7|11974.7|11982.3|11976.3|11980.1|11974.1|0
1751583000000|2025-07-03 22:50:00|11980.9|11974.9|11980.6|11974.6|11981.8|11975.8|11980.3|11974.3|0
1751583300000|2025-07-03 22:55:00|11980.4|11974.4|11979.3|11973.3|11981.2|11975.2|11979.3|11973.3|0
1751583600000|2025-07-03 23:00:00|11979.2|11973.2|11980.7|11974.7|11981.2|11975.2|11977.9|11971.9|0
1751583900000|2025-07-03 23:05:00|11980.9|11974.9|11978.2|11972.2|11981.2|11975.2|11977.5|11971.5|0
1751584200000|2025-07-03 23:10:00|11978.4|11972.4|11977.2|11971.2|11979|11973|11976.4|11970.4|0
1751584500000|2025-07-03 23:15:00|11977.3|11971.3|11976.8|11970.8|11978.6|11972.6|11976.8|11970.8|0
1751584800000|2025-07-03 23:20:00|11977|11971|11977.5|11971.5|11977.6|11971.6|11976.8|11970.8|0
1751585100000|2025-07-03 23:25:00|11977.3|11971.3|11977.9|11971.9|11978.6|11972.6|11977.3|11971.3|0
1751585400000|2025-07-03 23:30:00|11978.1|11972.1|11975.6|11969.6|11979|11973|11975.3|11969.3|0
1751585700000|2025-07-03 23:35:00|11975.8|11969.8|11975.3|11969.3|11976.8|11970.8|11975.1|11969.1|0
1751586000000|2025-07-03 23:40:00|11975.6|11969.6|11975.8|11969.8|11975.8|11969.8|11974.8|11968.8|0
1751586300000|2025-07-03 23:45:00|11975.9|11969.9|11976.1|11970.1|11976.7|11970.7|11975.8|11969.8|0
1751586600000|2025-07-03 23:50:00|11975.8|11969.8|11976.2|11970.2|11976.4|11970.4|11974.7|11968.7|0
1751586900000|2025-07-03 23:55:00|11976.1|11970.1|11976.1|11970.1|11976.4|11970.4|11975|11969|0
1751587200000|2025-07-04 00:00:00|11975.8|11969.8|11972.5|11966.5|11975.8|11969.8|11972.4|11966.4|0
1751587500000|2025-07-04 00:05:00|11972.7|11966.7|11972.1|11966.1|11972.7|11966.7|11971.3|11965.3|0
1751587800000|2025-07-04 00:10:00|11971.9|11965.9|11973.5|11967.5|11973.5|11967.5|11969.1|11963.1|0
1751588100000|2025-07-04 00:15:00|11973.3|11967.3|11973.8|11967.8|11973.8|11967.8|11966.2|11960.2|0
1751588400000|2025-07-04 00:20:00|11973|11967|11970.7|11964.7|11973.8|11967.8|11969.1|11963.1|0
1751588700000|2025-07-04 00:25:00|11971.4|11965.4|11970.7|11964.7|11972.2|11966.2|11969.1|11963.1|0
1751589000000|2025-07-04 00:30:00|11971.4|11965.4|11969.1|11963.1|11972.2|11966.2|11969.1|11963.1|0
1751589300000|2025-07-04 00:35:00|11969.2|11963.2|11967.6|11961.6|11970.7|11964.7|11967.6|11961.6|0
1751589600000|2025-07-04 00:40:00|11966.9|11960.9|11971.4|11965.4|11972.2|11966.2|11966.1|11960.1|0
1751589900000|2025-07-04 00:45:00|11970.7|11964.7|11972.2|11966.2|11972.2|11966.2|11970.6|11964.6|0
1751590200000|2025-07-04 00:50:00|11972.9|11966.9|11973.7|11967.7|11973.7|11967.7|11972.1|11966.1|0
1751590500000|2025-07-04 00:55:00|11972.2|11966.2|11972.2|11966.2|11973.7|11967.7|11972.2|11966.2|0
1751590800000|2025-07-04 01:00:00|11973.7|11967.7|11974.5|11968.5|11974.5|11968.5|11972.2|11966.2|0
1751591100000|2025-07-04 01:05:00|11973.7|11967.7|11975.2|11969.2|11976.8|11970.8|11972.2|11966.2|0
1751591400000|2025-07-04 01:10:00|11974.5|11968.5|11973.8|11967.8|11975.3|11969.3|11973.7|11967.7|0
1751591700000|2025-07-04 01:15:00|11972.2|11966.2|11975.3|11969.3|11975.3|11969.3|11972.2|11966.2|0
1751592000000|2025-07-04 01:20:00|11974.6|11968.6|11976.1|11970.1|11976.9|11970.9|11973|11967|0
1751592300000|2025-07-04 01:25:00|11976.9|11970.9|11973.9|11967.9|11976.9|11970.9|11973.8|11967.8|0
1751592600000|2025-07-04 01:30:00|11973.8|11967.8|11975.4|11969.4|11975.4|11969.4|11973.8|11967.8|0
1751592900000|2025-07-04 01:35:00|11973.9|11967.9|11973.9|11967.9|11973.9|11967.9|11973.9|11967.9|0
1751593500000|2025-07-04 01:45:00|11973.8|11967.8|11972.3|11966.3|11973.8|11967.8|11971.6|11965.6|0
1751593800000|2025-07-04 01:50:00|11973.1|11967.1|11972.3|11966.3|11973.1|11967.1|11972.3|11966.3|0
1751594100000|2025-07-04 01:55:00|11970.8|11964.8|11970.7|11964.7|11970.8|11964.8|11970.7|11964.7|0
1751594400000|2025-07-04 02:00:00|11970.8|11964.8|11970.7|11964.7|11972.3|11966.3|11970.7|11964.7|0
1751594700000|2025-07-04 02:05:00|11969.2|11963.2|11966.1|11960.1|11969.2|11963.2|11966.1|11960.1|0
1751595000000|2025-07-04 02:10:00|11966.9|11960.9|11964.6|11958.6|11967.7|11961.7|11963|11957|0
1751595300000|2025-07-04 02:15:00|11963.1|11957.1|11959.9|11953.9|11963.1|11957.1|11959.9|11953.9|0
1751595600000|2025-07-04 02:20:00|11961.4|11955.4|11961.5|11955.5|11963|11957|11959.9|11953.9|0
1751595900000|2025-07-04 02:25:00|11963|11957|11962.3|11956.3|11963|11957|11961.5|11955.5|0
1751596200000|2025-07-04 02:30:00|11961.5|11955.5|11959.9|11953.9|11961.5|11955.5|11959.9|11953.9|0
1751596500000|2025-07-04 02:35:00|11960|11954|11961.5|11955.5|11962.3|11956.3|11960|11954|0
1751596800000|2025-07-04 02:40:00|11962.3|11956.3|11962.2|11956.2|11963|11957|11961.5|11955.5|0
1751597100000|2025-07-04 02:45:00|11961.5|11955.5|11963|11957|11963|11957|11961.5|11955.5|0
1751597400000|2025-07-04 02:50:00|11963.1|11957.1|11961.5|11955.5|11963.1|11957.1|11961.5|11955.5|0
1751597700000|2025-07-04 02:55:00|11963|11957|11961.5|11955.5|11963|11957|11961.5|11955.5|0
1751598000000|2025-07-04 03:00:00|11963|11957|11959.9|11953.9|11963|11957|11959.9|11953.9|0
1751598300000|2025-07-04 03:05:00|11959.2|11953.2|11956.9|11950.9|11959.9|11953.9|11956.9|11950.9|0
1751598600000|2025-07-04 03:10:00|11957.7|11951.7|11958.5|11952.5|11960|11954|11957.7|11951.7|0
1751598900000|2025-07-04 03:15:00|11959.2|11953.2|11961.5|11955.5|11961.5|11955.5|11959.2|11953.2|0
1751599200000|2025-07-04 03:20:00|11960.7|11954.7|11961.5|11955.5|11961.5|11955.5|11959.9|11953.9|0
1751599500000|2025-07-04 03:25:00|11962.2|11956.2|11963|11957|11963|11957|11962.2|11956.2|0
1751599800000|2025-07-04 03:30:00|11962.2|11956.2|11959.9|11953.9|11964.5|11958.5|11959.9|11953.9|0
1751600100000|2025-07-04 03:35:00|11960|11954|11958.4|11952.4|11960|11954|11958.4|11952.4|0
1751600400000|2025-07-04 03:40:00|11956.8|11950.8|11956.9|11950.9|11958.4|11952.4|11956.8|11950.8|0
1751600700000|2025-07-04 03:45:00|11956.8|11950.8|11956.8|11950.8|11956.9|11950.9|11956.8|11950.8|0
1751601000000|2025-07-04 03:50:00|11956.9|11950.9|11955.4|11949.4|11956.9|11950.9|11955.3|11949.3|0
1751601300000|2025-07-04 03:55:00|11955.3|11949.3|11953.8|11947.8|11955.4|11949.4|11953.8|11947.8|0
1751601600000|2025-07-04 04:00:00|11954.6|11948.6|11952.3|11946.3|11954.6|11948.6|11952.3|11946.3|0
1751601900000|2025-07-04 04:05:00|11953.8|11947.8|11953.8|11947.8|11953.8|11947.8|11953.8|11947.8|0
1751602200000|2025-07-04 04:10:00|11955.4|11949.4|11952.3|11946.3|11955.4|11949.4|11952.3|11946.3|0
1751602500000|2025-07-04 04:15:00|11953.9|11947.9|11953.8|11947.8|11953.9|11947.9|11952.3|11946.3|0
1751602800000|2025-07-04 04:20:00|11953|11947|11952.3|11946.3|11953.8|11947.8|11952.3|11946.3|0
1751603100000|2025-07-04 04:25:00|11950.8|11944.8|11950.7|11944.7|11950.8|11944.8|11949.2|11943.2|0
1751603400000|2025-07-04 04:30:00|11953.8|11947.8|11953|11947|11953.8|11947.8|11950.7|11944.7|0
1751603700000|2025-07-04 04:35:00|11953.7|11947.7|11955.2|11949.2|11955.2|11949.2|11952.2|11946.2|0
1751604000000|2025-07-04 04:40:00|11956.8|11950.8|11956.8|11950.8|11956.8|11950.8|11955.2|11949.2|0
1751604300000|2025-07-04 04:45:00|11956|11950|11956.8|11950.8|11958.3|11952.3|11955.2|11949.2|0
1751604600000|2025-07-04 04:50:00|11956.1|11950.1|11955.3|11949.3|11956.1|11950.1|11953.8|11947.8|0
1751604900000|2025-07-04 04:55:00|11956.8|11950.8|11956.8|11950.8|11956.8|11950.8|11956|11950|0
1751605200000|2025-07-04 05:00:00|11955.3|11949.3|11953.8|11947.8|11956.8|11950.8|11952.2|11946.2|0
1751605500000|2025-07-04 05:05:00|11953.7|11947.7|11953.7|11947.7|11955.3|11949.3|11952.2|11946.2|0
1751605800000|2025-07-04 05:10:00|11954.5|11948.5|11955.2|11949.2|11955.3|11949.3|11953.7|11947.7|0
1751606100000|2025-07-04 05:15:00|11955.3|11949.3|11952.2|11946.2|11955.3|11949.3|11952.2|11946.2|0
1751606400000|2025-07-04 05:20:00|11953.7|11947.7|11952.2|11946.2|11953.8|11947.8|11952.2|11946.2|0
1751606700000|2025-07-04 05:25:00|11953.8|11947.8|11952.2|11946.2|11955.3|11949.3|11952.2|11946.2|0
1751607000000|2025-07-04 05:30:00|11952.3|11946.3|11944.6|11938.6|11953.8|11947.8|11944.6|11938.6|0
1751607300000|2025-07-04 05:35:00|11943.1|11937.1|11949.2|11943.2|11949.2|11943.2|11943.1|11937.1|0
1751607600000|2025-07-04 05:40:00|11950.7|11944.7|11949.2|11943.2|11950.8|11944.8|11949.2|11943.2|0
1751607900000|2025-07-04 05:45:00|11949.3|11943.3|11950.8|11944.8|11952.3|11946.3|11949.2|11943.2|0
1751608200000|2025-07-04 05:50:00|11952.3|11946.3|11952.3|11946.3|11952.3|11946.3|11949.2|11943.2|0
1751608500000|2025-07-04 05:55:00|11953.8|11947.8|11952.3|11946.3|11953.8|11947.8|11952.3|11946.3|0
1751608800000|2025-07-04 06:00:00|11950.8|11944.8|11929.6|11927.6|11952.3|11946.3|11929.6|11927.6|39
1751609100000|2025-07-04 06:05:00|11929.1|11927.1|11927.6|11925.6|11933.6|11931.6|11926.1|11924.1|133
1751609400000|2025-07-04 06:10:00|11927.1|11925.1|11929.1|11927.1|11930.6|11928.6|11925.6|11923.6|28
1751609700000|2025-07-04 06:15:00|11929.6|11927.6|11931.1|11929.1|11937.1|11935.1|11929.6|11927.6|9
1751610000000|2025-07-04 06:20:00|11932.1|11930.1|11932.6|11930.6|11936.6|11934.6|11931.6|11929.6|15
1751610300000|2025-07-04 06:25:00|11933.1|11931.1|11927.6|11925.6|11933.1|11931.1|11926.6|11924.6|11
1751610600000|2025-07-04 06:30:00|11927.1|11925.1|11933.6|11931.6|11933.6|11931.6|11925.6|11923.6|10
1751610900000|2025-07-04 06:35:00|11934.1|11932.1|11933.1|11931.1|11936.6|11934.6|11932.6|11930.6|13
1751611200000|2025-07-04 06:40:00|11934.1|11932.1|11932.1|11930.1|11934.6|11932.6|11930.1|11928.1|10
1751611500000|2025-07-04 06:45:00|11931.6|11929.6|11931.1|11929.1|11935.6|11933.6|11930.1|11928.1|42
1751611800000|2025-07-04 06:50:00|11930.6|11928.6|11926.1|11924.1|11930.6|11928.6|11926.1|11924.1|28
1751612100000|2025-07-04 06:55:00|11926.6|11924.6|11923.6|11921.6|11927.1|11925.1|11923.1|11921.1|50
1751612400000|2025-07-04 07:00:00|11929.1|11927.1|11941.1|11939.1|11953.1|11951.1|11929.1|11927.1|591
1751612700000|2025-07-04 07:05:00|11939.1|11937.1|11916.1|11914.1|11943.1|11941.1|11912.6|11910.6|156
1751613000000|2025-07-04 07:10:00|11915.6|11913.6|11936.6|11934.6|11936.6|11934.6|11914.1|11912.1|132
1751613300000|2025-07-04 07:15:00|11937.1|11935.1|11925.1|11923.1|11940.1|11938.1|11920.1|11918.1|162
1751613600000|2025-07-04 07:20:00|11925.3|11923.3|11933.3|11931.3|11938.3|11936.3|11920.3|11918.3|110
1751613900000|2025-07-04 07:25:00|11932.3|11930.3|11932.3|11930.3|11940.3|11938.3|11930.8|11928.8|84
1751614200000|2025-07-04 07:30:00|11932|11930|11937|11935|11937.5|11935.5|11922|11920|141
1751614500000|2025-07-04 07:35:00|11936.5|11934.5|11935.5|11933.5|11939|11937|11931|11929|93
1751614800000|2025-07-04 07:40:00|11936.2|11934.2|11915.7|11913.7|11936.7|11934.7|11915.7|11913.7|86
1751615100000|2025-07-04 07:45:00|11915.2|11913.2|11925.2|11923.2|11926.2|11924.2|11912.7|11910.7|79
1751615400000|2025-07-04 07:50:00|11926|11924|11927.5|11925.5|11930|11928|11921|11919|55
1751615700000|2025-07-04 07:55:00|11928|11926|11910.5|11908.5|11928.5|11926.5|11909|11907|71
1751616000000|2025-07-04 08:00:00|11910.2|11908.2|11911.2|11909.2|11915.2|11913.2|11907.2|11905.2|102
1751616300000|2025-07-04 08:05:00|11910.7|11908.7|11916.2|11914.2|11920.2|11918.2|11910.7|11908.7|92
1751616600000|2025-07-04 08:10:00|11915.7|11913.7|11903.7|11901.7|11918.2|11916.2|11902.7|11900.7|105
1751616900000|2025-07-04 08:15:00|11903.2|11901.2|11905.7|11903.7|11907.7|11905.7|11895.2|11893.2|178
1751617200000|2025-07-04 08:20:00|11906.3|11904.3|11905.3|11903.3|11908.3|11906.3|11900.3|11898.3|59
1751617500000|2025-07-04 08:25:00|11905.8|11903.8|11911.3|11909.3|11913.3|11911.3|11901.8|11899.8|70
1751617800000|2025-07-04 08:30:00|11911|11909|11889|11887|11911|11909|11887|11885|183
1751618100000|2025-07-04 08:35:00|11889.5|11887.5|11897|11895|11898.5|11896.5|11884.5|11882.5|123
1751618400000|2025-07-04 08:40:00|11897.6|11895.6|11887.6|11885.6|11899.1|11897.1|11886.6|11884.6|54
1751618700000|2025-07-04 08:45:00|11887.1|11885.1|11884.1|11882.1|11888.1|11886.1|11879.1|11877.1|130
1751619000000|2025-07-04 08:50:00|11884.3|11882.3|11882.8|11880.8|11884.8|11882.8|11875.3|11873.3|122
1751619300000|2025-07-04 08:55:00|11883.3|11881.3|11888.8|11886.8|11888.8|11886.8|11881.3|11879.3|87
1751619600000|2025-07-04 09:00:00|11888.5|11886.5|11899|11897|11900.5|11898.5|11887.5|11885.5|110
1751619900000|2025-07-04 09:05:00|11899.5|11897.5|11895.5|11893.5|11901|11899|11886.5|11884.5|62
1751620200000|2025-07-04 09:10:00|11894.7|11892.7|11903.7|11901.7|11903.7|11901.7|11890.7|11888.7|34
1751620500000|2025-07-04 09:15:00|11901.7|11899.7|11898.7|11896.7|11904.2|11902.2|11896.7|11894.7|90
1751620800000|2025-07-04 09:20:00|11898.2|11896.2|11896.2|11894.2|11903.7|11901.7|11896.2|11894.2|40
1751621100000|2025-07-04 09:25:00|11896.7|11894.7|11898.2|11896.2|11905.7|11903.7|11895.2|11893.2|47
1751621400000|2025-07-04 09:30:00|11898.7|11896.7|11892.2|11890.2|11901.2|11899.2|11889.7|11887.7|100
1751621700000|2025-07-04 09:35:00|11892.7|11890.7|11899.7|11897.7|11900.7|11898.7|11892.7|11890.7|45
1751622000000|2025-07-04 09:40:00|11899.6|11897.6|11904.6|11902.6|11906.6|11904.6|11897.6|11895.6|54
1751622300000|2025-07-04 09:45:00|11905.1|11903.1|11908.6|11906.6|11909.6|11907.6|11902.6|11900.6|55
1751622600000|2025-07-04 09:50:00|11907.6|11905.6|11908.6|11906.6|11912.6|11910.6|11905.6|11903.6|113
1751622900000|2025-07-04 09:55:00|11908.1|11906.1|11904.6|11902.6|11908.6|11906.6|11900.1|11898.1|116
1751623200000|2025-07-04 10:00:00|11905.1|11903.1|11903.1|11901.1|11910.6|11908.6|11902.6|11900.6|65
1751623500000|2025-07-04 10:05:00|11902.6|11900.6|11904.1|11902.1|11904.6|11902.6|11896.1|11894.1|34
1751623800000|2025-07-04 10:10:00|11904.6|11902.6|11911.1|11909.1|11913.6|11911.6|11904.6|11902.6|43
1751624100000|2025-07-04 10:15:00|11911.6|11909.6|11905.6|11903.6|11913.6|11911.6|11902.1|11900.1|18
1751624400000|2025-07-04 10:20:00|11905|11903|11905.5|11903.5|11909.5|11907.5|11904.5|11902.5|20
1751624700000|2025-07-04 10:25:00|11905|11903|11908|11906|11910|11908|11905|11903|52
1751625000000|2025-07-04 10:30:00|11906.7|11904.7|11909.2|11907.2|11911.7|11909.7|11903.7|11901.7|52
1751625300000|2025-07-04 10:35:00|11908.7|11906.7|11906.2|11904.2|11911.7|11909.7|11905.7|11903.7|53
1751625600000|2025-07-04 10:40:00|11907.4|11905.4|11897.9|11895.9|11907.4|11905.4|11896.4|11894.4|70
1751625900000|2025-07-04 10:45:00|11898.4|11896.4|11896.9|11894.9|11900.9|11898.9|11893.9|11891.9|42
1751626200000|2025-07-04 10:50:00|11898|11896|11896|11894|11903|11901|11895.5|11893.5|58
1751626500000|2025-07-04 10:55:00|11895.5|11893.5|11903|11901|11903|11901|11894|11892|48
1751626800000|2025-07-04 11:00:00|11901.7|11899.7|11909.7|11907.7|11913.7|11911.7|11901.7|11899.7|68
1751627100000|2025-07-04 11:05:00|11908.2|11906.2|11900.7|11898.7|11908.7|11906.7|11899.2|11897.2|59
1751627400000|2025-07-04 11:10:00|11900.8|11898.8|11900.8|11898.8|11902.8|11900.8|11896.3|11894.3|55
1751627700000|2025-07-04 11:15:00|11901.3|11899.3|11898.3|11896.3|11904.3|11902.3|11897.3|11895.3|36
1751628000000|2025-07-04 11:20:00|11898.6|11896.6|11900.1|11898.1|11902.1|11900.1|11896.6|11894.6|45
1751628300000|2025-07-04 11:25:00|11899.6|11897.6|11909.1|11907.1|11909.1|11907.1|11899.1|11897.1|107
1751628600000|2025-07-04 11:30:00|11908.8|11906.8|11900.8|11898.8|11910.3|11908.3|11900.8|11898.8|78
1751628900000|2025-07-04 11:35:00|11899.8|11897.8|11894.8|11892.8|11900.8|11898.8|11893.3|11891.3|46
1751629200000|2025-07-04 11:40:00|11896.3|11894.3|11895.3|11893.3|11900.3|11898.3|11891.3|11889.3|35
1751629500000|2025-07-04 11:45:00|11895.8|11893.8|11898.3|11896.3|11898.3|11896.3|11893.8|11891.8|72
1751629800000|2025-07-04 11:50:00|11897.8|11895.8|11902.8|11900.8|11902.8|11900.8|11896.8|11894.8|38
1751630100000|2025-07-04 11:55:00|11902.3|11900.3|11903.8|11901.8|11907.8|11905.8|11900.8|11898.8|78
1751630400000|2025-07-04 12:00:00|11902|11900|11900|11898|11904|11902|11898|11896|50
1751630700000|2025-07-04 12:05:00|11895|11893|11901|11899|11901|11899|11893.5|11891.5|141
1751631000000|2025-07-04 12:10:00|11901.9|11899.9|11904.9|11902.9|11904.9|11902.9|11899.4|11897.4|17
1751631300000|2025-07-04 12:15:00|11904.4|11902.4|11901.4|11899.4|11904.9|11902.9|11894.9|11892.9|21
1751631600000|2025-07-04 12:20:00|11901.7|11899.7|11903.2|11901.2|11907.7|11905.7|11900.7|11898.7|44
1751631900000|2025-07-04 12:25:00|11902.7|11900.7|11907.2|11905.2|11907.7|11905.7|11900.7|11898.7|44
1751632200000|2025-07-04 12:30:00|11907|11905|11916.5|11914.5|11920|11918|11907|11905|219
1751632500000|2025-07-04 12:35:00|11916|11914|11922|11920|11924|11922|11915|11913|77
1751632800000|2025-07-04 12:40:00|11921.2|11919.2|11921.2|11919.2|11926.2|11924.2|11920.2|11918.2|47
1751633100000|2025-07-04 12:45:00|11921.7|11919.7|11918.7|11916.7|11925.2|11923.2|11913.7|11911.7|47
1751633400000|2025-07-04 12:50:00|11919.7|11917.7|11922.2|11920.2|11923.2|11921.2|11916.7|11914.7|28
1751633700000|2025-07-04 12:55:00|11921.7|11919.7|11919.2|11917.2|11924.7|11922.7|11916.7|11914.7|41
1751634000000|2025-07-04 13:00:00|11919|11917|11922|11920|11922.5|11920.5|11917.5|11915.5|450
1751634300000|2025-07-04 13:05:00|11921.5|11919.5|11930|11928|11931|11929|11921|11919|122
1751634600000|2025-07-04 13:10:00|11929.2|11927.2|11933.2|11931.2|11934.7|11932.7|11929.2|11927.2|78
1751634900000|2025-07-04 13:15:00|11933.7|11931.7|11936.2|11934.2|11939.7|11937.7|11929.7|11927.7|87
1751635200000|2025-07-04 13:20:00|11935.4|11933.4|11942.4|11940.4|11944.4|11942.4|11935.4|11933.4|154
1751635500000|2025-07-04 13:25:00|11942.9|11940.9|11947.4|11945.4|11948.9|11946.9|11941.4|11939.4|60
1751635800000|2025-07-04 13:30:00|11947.8|11945.8|11951.8|11949.8|11953.8|11951.8|11944.8|11942.8|113
1751636100000|2025-07-04 13:35:00|11952.3|11950.3|11948.8|11946.8|11952.8|11950.8|11944.8|11942.8|137
1751636400000|2025-07-04 13:40:00|11949.4|11947.4|12013.4|12011.4|12046.9|12044.9|11945.9|11943.9|1501
1751636700000|2025-07-04 13:45:00|12013.9|12011.9|12011.4|12009.4|12020.9|12018.9|12000.9|11998.9|246
1751637000000|2025-07-04 13:50:00|12011.7|12009.7|12010.7|12008.7|12020.2|12018.2|12004.7|12002.7|197
1751637300000|2025-07-04 13:55:00|12011.7|12009.7|12012.2|12010.2|12022.7|12020.7|12006.7|12004.7|224
1751637600000|2025-07-04 14:00:00|12011.6|12009.6|12004.1|12002.1|12016.6|12014.6|12004.1|12002.1|219
1751637900000|2025-07-04 14:05:00|12003.6|12001.6|11998.6|11996.6|12003.6|12001.6|11989.1|11987.1|176
1751638200000|2025-07-04 14:10:00|11998.7|11996.7|12002.2|12000.2|12005.2|12003.2|11991.2|11989.2|522
1751638500000|2025-07-04 14:15:00|12001.7|11999.7|12002.2|12000.2|12005.2|12003.2|11998.2|11996.2|189
1751638800000|2025-07-04 14:20:00|12001.7|11999.7|11995.7|11993.7|12001.7|11999.7|11992.7|11990.7|89
1751639100000|2025-07-04 14:25:00|11995.2|11993.2|11995.7|11993.7|12001.7|11999.7|11993.7|11991.7|129
1751639400000|2025-07-04 14:30:00|11995.1|11993.1|11998.1|11996.1|12001.1|11999.1|11993.1|11991.1|74
1751639700000|2025-07-04 14:35:00|11998.6|11996.6|11989.1|11987.1|12000.1|11998.1|11985.6|11983.6|186
1751640000000|2025-07-04 14:40:00|11990.1|11988.1|11989.6|11987.6|11991.1|11989.1|11983.6|11981.6|41
1751640300000|2025-07-04 14:45:00|11990.1|11988.1|11985.1|11983.1|11991.1|11989.1|11984.1|11982.1|107
1751640600000|2025-07-04 14:50:00|11985.2|11983.2|11981.2|11979.2|11987.2|11985.2|11978.7|11976.7|69
1751640900000|2025-07-04 14:55:00|11981.7|11979.7|11983.2|11981.2|11986.7|11984.7|11980.2|11978.2|30
1751641200000|2025-07-04 15:00:00|11983.3|11981.3|11977.3|11975.3|11990.3|11988.3|11976.3|11974.3|211
1751641500000|2025-07-04 15:05:00|11977.8|11975.8|11978.3|11976.3|11981.3|11979.3|11973.8|11971.8|140
1751641800000|2025-07-04 15:10:00|11978.8|11976.8|11965.8|11963.8|11978.8|11976.8|11965.3|11963.3|254
1751642100000|2025-07-04 15:15:00|11966.8|11964.8|11972.8|11970.8|11972.8|11970.8|11960.3|11958.3|515
1751642400000|2025-07-04 15:20:00|11971.8|11969.8|11969.8|11967.8|11977.8|11975.8|11952.8|11950.8|904
1751642700000|2025-07-04 15:25:00|11970.3|11968.3|11969.8|11967.8|11974.3|11972.3|11963.8|11961.8|1493
1751643000000|2025-07-04 15:30:00|11971.8|11969.8|11966.8|11964.8|11976.3|11974.3|11966.3|11964.3|490
1751643300000|2025-07-04 15:35:00|11966.3|11964.3|11965.8|11963.8|11972.8|11970.8|11961.8|11959.8|260
1751643600000|2025-07-04 15:40:00|11966.8|11964.8|11951.8|11949.8|11966.8|11964.8|11951.8|11949.8|118
1751643900000|2025-07-04 15:45:00|11952.3|11950.3|11945.8|11943.8|11954.8|11952.8|11936.3|11934.3|164
1751644200000|2025-07-04 15:50:00|11946.3|11944.3|11946.8|11944.8|11949.8|11947.8|11945.3|11943.3|24
1751644500000|2025-07-04 15:55:00|11946.3|11944.3|11947.3|11945.3|11951.8|11949.8|11943.3|11941.3|102
1751644800000|2025-07-04 16:00:00|11947.8|11945.8|11946.8|11944.8|11949.3|11947.3|11945.3|11943.3|17
1751645100000|2025-07-04 16:05:00|11946.3|11944.3|11945.8|11943.8|11948.8|11946.8|11942.8|11940.8|31
1751645400000|2025-07-04 16:10:00|11946.3|11944.3|11944.8|11942.8|11947.8|11945.8|11944.8|11942.8|13
1751645700000|2025-07-04 16:15:00|11944.3|11942.3|11938.8|11936.8|11947.3|11945.3|11932.8|11930.8|50
1751646000000|2025-07-04 16:20:00|11939.3|11937.3|11946.8|11944.8|11946.8|11944.8|11939.3|11937.3|14
1751646300000|2025-07-04 16:25:00|11946.3|11944.3|11945.8|11943.8|11948.8|11946.8|11944.8|11942.8|8
1751646600000|2025-07-04 16:30:00|11946.3|11944.3|11940.3|11938.3|11946.8|11944.8|11938.3|11936.3|14
1751646900000|2025-07-04 16:35:00|11939.8|11937.8|11941.3|11939.3|11943.8|11941.8|11939.8|11937.8|0
1751647200000|2025-07-04 16:40:00|11940.8|11938.8|11936.8|11934.8|11941.3|11939.3|11926.3|11924.3|43
1751647500000|2025-07-04 16:45:00|11936.3|11934.3|11932.3|11930.3|11936.8|11934.8|11931.8|11929.8|0
1751647800000|2025-07-04 16:50:00|11932.8|11930.8|11935.8|11933.8|11935.8|11933.8|11931.3|11929.3|1
1751648100000|2025-07-04 16:55:00|11936.3|11934.3|11935.8|11933.8|11936.8|11934.8|11935.8|11933.8|0
1751648400000|2025-07-04 17:00:00|11936.3|11934.3|11938.8|11936.8|11938.8|11936.8|11936.3|11934.3|0
1751649600000|2025-07-04 17:20:00|11939.3|11937.3|11938.8|11936.8|11941.3|11939.3|11938.8|11936.8|0
1751655900000|2025-07-04 19:05:00|11937.8|11935.8|11935.8|11933.8|11937.8|11935.8|11935.8|11933.8|2
1751656200000|2025-07-04 19:10:00|11936.8|11934.8|11936.8|11934.8|11936.8|11934.8|11935.8|11933.8|0
1751656500000|2025-07-04 19:15:00|11936.3|11934.3|11938.3|11936.3|11938.3|11936.3|11935.8|11933.8|1
1751656800000|2025-07-04 19:20:00|11937.8|11935.8|11938.3|11936.3|11938.3|11936.3|11937.8|11935.8|0
1751657100000|2025-07-04 19:25:00|11937.3|11935.3|11933.3|11931.3|11937.3|11935.3|11933.3|11931.3|15
1751657400000|2025-07-04 19:30:00|11933.8|11931.8|11936.3|11934.3|11936.3|11934.3|11933.8|11931.8|0
1751658000000|2025-07-04 19:40:00|11936.8|11934.8|11936.8|11934.8|11936.8|11934.8|11936.3|11934.3|1
1751658300000|2025-07-04 19:45:00|11937.3|11935.3|11936.8|11934.8|11938.8|11936.8|11936.8|11934.8|0
1751658600000|2025-07-04 19:50:00|11936.3|11934.3|11937.3|11935.3|11940.3|11938.3|11934.8|11932.8|1
1751658900000|2025-07-04 19:55:00|11936.8|11934.8|11922.9|11916.9|11936.8|11934.8|11914.8|11912.8|26
1751839200000|2025-07-06 22:00:00|11969.1|11963.1|11954.7|11948.7|11970.2|11964.2|11954.6|11948.6|0
1751839500000|2025-07-06 22:05:00|11955.5|11949.5|11958|11952|11965.4|11959.4|11953.9|11947.9|0
1751839800000|2025-07-06 22:10:00|11958.2|11952.2|11956|11950|11960|11954|11954.1|11948.1|0
1751840100000|2025-07-06 22:15:00|11956.1|11950.1|11960|11954|11960.7|11954.7|11956.1|11950.1|0
1751840400000|2025-07-06 22:20:00|11959.7|11953.7|11955.2|11949.2|11960|11954|11954.9|11948.9|0
1751840700000|2025-07-06 22:25:00|11954.8|11948.8|11953|11947|11955.2|11949.2|11951.9|11945.9|0
1751841000000|2025-07-06 22:30:00|11953.2|11947.2|11952.6|11946.6|11954.4|11948.4|11949.7|11943.7|0
1751841300000|2025-07-06 22:35:00|11952.4|11946.4|11954.4|11948.4|11954.8|11948.8|11952.1|11946.1|0
1751841600000|2025-07-06 22:40:00|11954.1|11948.1|11953.7|11947.7|11954.4|11948.4|11952.9|11946.9|0
1751841900000|2025-07-06 22:45:00|11953.4|11947.4|11953.7|11947.7|11954.8|11948.8|11952.9|11946.9|0
1751842200000|2025-07-06 22:50:00|11953.5|11947.5|11952.7|11946.7|11953.8|11947.8|11951.5|11945.5|0
1751842500000|2025-07-06 22:55:00|11952.9|11946.9|11951|11945|11954|11948|11950.5|11944.5|0
1751842800000|2025-07-06 23:00:00|11950.8|11944.8|11950.4|11944.4|11951.6|11945.6|11949.4|11943.4|0
1751843100000|2025-07-06 23:05:00|11950.2|11944.2|11951.2|11945.2|11951.6|11945.6|11948.5|11942.5|0
1751843400000|2025-07-06 23:10:00|11951.3|11945.3|11953.4|11947.4|11954.1|11948.1|11951.2|11945.2|0
1751843700000|2025-07-06 23:15:00|11953.3|11947.3|11953.8|11947.8|11954.8|11948.8|11952.4|11946.4|0
1751844000000|2025-07-06 23:20:00|11954.1|11948.1|11956.8|11950.8|11957.1|11951.1|11953.7|11947.7|0
1751844300000|2025-07-06 23:25:00|11956.7|11950.7|11954.1|11948.1|11957|11951|11953.5|11947.5|0
1751844600000|2025-07-06 23:30:00|11954|11948|11953.8|11947.8|11954.3|11948.3|11950.8|11944.8|0
1751844900000|2025-07-06 23:35:00|11953.7|11947.7|11955.7|11949.7|11956|11950|11952.1|11946.1|0
1751845200000|2025-07-06 23:40:00|11955.4|11949.4|11953.7|11947.7|11955.4|11949.4|11953|11947|0
1751845500000|2025-07-06 23:45:00|11954.1|11948.1|11953.4|11947.4|11954.8|11948.8|11953.4|11947.4|0
1751845800000|2025-07-06 23:50:00|11953.3|11947.3|11952.1|11946.1|11953.7|11947.7|11951.2|11945.2|0
1751846100000|2025-07-06 23:55:00|11951.8|11945.8|11951.8|11945.8|11952.1|11946.1|11949.9|11943.9|0
1751846400000|2025-07-07 00:00:00|11951.9|11945.9|11952.3|11946.3|11952.4|11946.4|11948.6|11942.6|0
1751846700000|2025-07-07 00:05:00|11952.2|11946.2|11949.6|11943.6|11952.8|11946.8|11949.1|11943.1|0
1751847000000|2025-07-07 00:10:00|11949.4|11943.4|11949.3|11943.3|11949.9|11943.9|11945.4|11939.4|0
1751847300000|2025-07-07 00:15:00|11949.2|11943.2|11954.4|11948.4|11962.1|11956.1|11949.1|11943.1|0
1751847600000|2025-07-07 00:20:00|11956|11950|11960.5|11954.5|11962.1|11956.1|11956|11950|0
1751847900000|2025-07-07 00:25:00|11962|11956|11960.5|11954.5|11962|11956|11957.4|11951.4|0
1751848200000|2025-07-07 00:30:00|11962|11956|11962.1|11956.1|11962.1|11956.1|11960.5|11954.5|0
1751848500000|2025-07-07 00:35:00|11961.3|11955.3|11959|11953|11961.3|11955.3|11958.2|11952.2|0
1751848800000|2025-07-07 00:40:00|11957.5|11951.5|11954.3|11948.3|11957.5|11951.5|11954.3|11948.3|0
1751849100000|2025-07-07 00:45:00|11955.9|11949.9|11957.4|11951.4|11959|11953|11954.3|11948.3|0
1751849400000|2025-07-07 00:50:00|11955.9|11949.9|11957.4|11951.4|11957.4|11951.4|11955.9|11949.9|0
1751849700000|2025-07-07 00:55:00|11956.7|11950.7|11960.5|11954.5|11960.5|11954.5|11955.9|11949.9|0
1751850000000|2025-07-07 01:00:00|11961.2|11955.2|11957.2|11951.2|11963.5|11957.5|11957.2|11951.2|0
1751850300000|2025-07-07 01:05:00|11954.9|11948.9|11945|11939|11955.7|11949.7|11943.4|11937.4|0
1751850600000|2025-07-07 01:10:00|11944.9|11938.9|11944.9|11938.9|11946.5|11940.5|11943.3|11937.3|0
1751850900000|2025-07-07 01:15:00|11944.2|11938.2|11951.2|11945.2|11951.2|11945.2|11944.2|11938.2|0
1751851200000|2025-07-07 01:20:00|11951.3|11945.3|11948.1|11942.1|11951.3|11945.3|11948.1|11942.1|0
1751851500000|2025-07-07 01:25:00|11948.2|11942.2|11952.8|11946.8|11952.8|11946.8|11948.1|11942.1|0
1751851800000|2025-07-07 01:30:00|11951.3|11945.3|11946.6|11940.6|11954.4|11948.4|11946.6|11940.6|0
1751852100000|2025-07-07 01:35:00|11946.7|11940.7|11945|11939|11947.4|11941.4|11944.3|11938.3|0
1751852400000|2025-07-07 01:40:00|11945.1|11939.1|11945.1|11939.1|11946.6|11940.6|11943.5|11937.5|0
1751852700000|2025-07-07 01:45:00|11946.6|11940.6|11945.1|11939.1|11946.7|11940.7|11943.5|11937.5|0
1751853000000|2025-07-07 01:50:00|11946.6|11940.6|11949.7|11943.7|11949.7|11943.7|11945.9|11939.9|0
1751853300000|2025-07-07 01:55:00|11948.2|11942.2|11945.8|11939.8|11949.7|11943.7|11945.1|11939.1|0
1751853600000|2025-07-07 02:00:00|11946.6|11940.6|11945.9|11939.9|11948.1|11942.1|11945.1|11939.1|0
1751853900000|2025-07-07 02:05:00|11945.1|11939.1|11945.9|11939.9|11948.2|11942.2|11945.1|11939.1|0
1751854200000|2025-07-07 02:10:00|11946.6|11940.6|11949.8|11943.8|11949.8|11943.8|11946.6|11940.6|0
1751854500000|2025-07-07 02:15:00|11949.7|11943.7|11952.1|11946.1|11952.1|11946.1|11948.2|11942.2|0
1751854800000|2025-07-07 02:20:00|11951.3|11945.3|11948.2|11942.2|11951.3|11945.3|11946.7|11940.7|0
1751855100000|2025-07-07 02:25:00|11949.8|11943.8|11949.8|11943.8|11951.3|11945.3|11949.8|11943.8|0
1751855400000|2025-07-07 02:30:00|11948.3|11942.3|11943.6|11937.6|11948.3|11942.3|11942|11936|0
1751855700000|2025-07-07 02:35:00|11943.5|11937.5|11945.9|11939.9|11946.7|11940.7|11943.5|11937.5|0
1751856000000|2025-07-07 02:40:00|11945.1|11939.1|11945.2|11939.2|11946.7|11940.7|11945.1|11939.1|0
1751856300000|2025-07-07 02:45:00|11945.9|11939.9|11944.4|11938.4|11946.7|11940.7|11943.6|11937.6|0
1751856600000|2025-07-07 02:50:00|11945.1|11939.1|11943.6|11937.6|11946|11940|11943.6|11937.6|0
1751856900000|2025-07-07 02:55:00|11942.1|11936.1|11943.6|11937.6|11945.1|11939.1|11940.5|11934.5|0
1751857200000|2025-07-07 03:00:00|11945.1|11939.1|11940.4|11934.4|11945.1|11939.1|11940.4|11934.4|0
1751857500000|2025-07-07 03:05:00|11941.9|11935.9|11943.5|11937.5|11945.1|11939.1|11940.4|11934.4|0
1751857800000|2025-07-07 03:10:00|11945|11939|11945.1|11939.1|11945.1|11939.1|11945|11939|0
1751858100000|2025-07-07 03:15:00|11945|11939|11945|11939|11945.1|11939.1|11945|11939|0
1751858400000|2025-07-07 03:20:00|11945.1|11939.1|11945|11939|11945.1|11939.1|11945|11939|0
1751858700000|2025-07-07 03:25:00|11945.1|11939.1|11948.1|11942.1|11948.1|11942.1|11945|11939|0
1751859000000|2025-07-07 03:30:00|11948.9|11942.9|11949.6|11943.6|11949.7|11943.7|11948.1|11942.1|0
1751859300000|2025-07-07 03:35:00|11948.9|11942.9|11948.1|11942.1|11949.6|11943.6|11948.1|11942.1|0
1751859600000|2025-07-07 03:40:00|11948.2|11942.2|11949.7|11943.7|11951.3|11945.3|11948.2|11942.2|0
1751859900000|2025-07-07 03:45:00|11951.3|11945.3|11953.6|11947.6|11953.6|11947.6|11949.7|11943.7|0
1751860200000|2025-07-07 03:50:00|11954.3|11948.3|11954.4|11948.4|11955.9|11949.9|11953.6|11947.6|0
1751860500000|2025-07-07 03:55:00|11955.9|11949.9|11955.9|11949.9|11955.9|11949.9|11954.4|11948.4|0
1751860800000|2025-07-07 04:00:00|11955.1|11949.1|11962.1|11956.1|11962.1|11956.1|11954.4|11948.4|0
1751861100000|2025-07-07 04:05:00|11962.2|11956.2|11959.8|11953.8|11962.2|11956.2|11957.5|11951.5|0
1751861400000|2025-07-07 04:10:00|11959|11953|11956.7|11950.7|11959|11953|11955.9|11949.9|0
1751861700000|2025-07-07 04:15:00|11957.4|11951.4|11956.7|11950.7|11957.5|11951.5|11955.9|11949.9|0
1751862000000|2025-07-07 04:20:00|11955.9|11949.9|11955.9|11949.9|11957.4|11951.4|11955.9|11949.9|0
1751862300000|2025-07-07 04:25:00|11957.4|11951.4|11957.4|11951.4|11957.4|11951.4|11957.4|11951.4|0
1751862600000|2025-07-07 04:30:00|11956.6|11950.6|11955.8|11949.8|11957.4|11951.4|11955.1|11949.1|0
1751862900000|2025-07-07 04:35:00|11954.3|11948.3|11955.8|11949.8|11955.8|11949.8|11954.2|11948.2|0
1751863200000|2025-07-07 04:40:00|11955|11949|11954.2|11948.2|11955.8|11949.8|11954.2|11948.2|0
1751863500000|2025-07-07 04:45:00|11955.8|11949.8|11954.2|11948.2|11955.8|11949.8|11954.2|11948.2|0
1751863800000|2025-07-07 04:50:00|11955|11949|11955.8|11949.8|11955.8|11949.8|11954.2|11948.2|0
1751864100000|2025-07-07 04:55:00|11955.7|11949.7|11954.2|11948.2|11955.8|11949.8|11954.2|11948.2|0
1751864400000|2025-07-07 05:00:00|11955.8|11949.8|11954.2|11948.2|11955.8|11949.8|11954.2|11948.2|0
1751864700000|2025-07-07 05:05:00|11955.7|11949.7|11955.7|11949.7|11955.7|11949.7|11955.7|11949.7|0
1751865300000|2025-07-07 05:15:00|11957.2|11951.2|11958.7|11952.7|11958.8|11952.8|11957.2|11951.2|0
1751865600000|2025-07-07 05:20:00|11957.2|11951.2|11961.8|11955.8|11961.8|11955.8|11956.4|11950.4|0
1751865900000|2025-07-07 05:25:00|11961|11955|11961.8|11955.8|11961.8|11955.8|11960.2|11954.2|0
1751866200000|2025-07-07 05:30:00|11963.3|11957.3|11961.8|11955.8|11963.3|11957.3|11960.2|11954.2|0
1751866500000|2025-07-07 05:35:00|11963.3|11957.3|11961.8|11955.8|11963.4|11957.4|11961.8|11955.8|0
1751866800000|2025-07-07 05:40:00|11963.3|11957.3|11964.9|11958.9|11966.4|11960.4|11961.8|11955.8|0
1751867100000|2025-07-07 05:45:00|11963.3|11957.3|11964.9|11958.9|11966.4|11960.4|11963.3|11957.3|0
1751867400000|2025-07-07 05:50:00|11964.1|11958.1|11963.3|11957.3|11964.1|11958.1|11961.8|11955.8|0
1751867700000|2025-07-07 05:55:00|11961.8|11955.8|11961.8|11955.8|11963.4|11957.4|11961.8|11955.8|0
1751868000000|2025-07-07 06:00:00|11964.9|11962.9|11960.9|11958.9|11966.9|11964.9|11956.4|11954.4|21
1751868300000|2025-07-07 06:05:00|11961.9|11959.9|11973.4|11971.4|11974.9|11972.9|11960.9|11958.9|21
1751868600000|2025-07-07 06:10:00|11972.9|11970.9|11973.9|11971.9|11975.9|11973.9|11970.4|11968.4|16
1751868900000|2025-07-07 06:15:00|11974.4|11972.4|11971.4|11969.4|11975.4|11973.4|11970.9|11968.9|32
1751869200000|2025-07-07 06:20:00|11971.9|11969.9|11967.9|11965.9|11973.4|11971.4|11966.4|11964.4|54
1751869500000|2025-07-07 06:25:00|11967.4|11965.4|11966.4|11964.4|11968.9|11966.9|11957.4|11955.4|23
1751869800000|2025-07-07 06:30:00|11965.9|11963.9|11955.9|11953.9|11968.9|11966.9|11954.9|11952.9|25
1751870100000|2025-07-07 06:35:00|11955.4|11953.4|11953.9|11951.9|11955.9|11953.9|11947.9|11945.9|30
1751870400000|2025-07-07 06:40:00|11954.4|11952.4|11951.9|11949.9|11955.4|11953.4|11951.9|11949.9|5
1751870700000|2025-07-07 06:45:00|11951.4|11949.4|11965.9|11963.9|11966.9|11964.9|11951.4|11949.4|15
1751871000000|2025-07-07 06:50:00|11960.9|11958.9|11965.9|11963.9|11966.9|11964.9|11957.4|11955.4|43
1751871300000|2025-07-07 06:55:00|11967.9|11965.9|11970.4|11968.4|11980.9|11978.9|11962.9|11960.9|90
1751871600000|2025-07-07 07:00:00|11969.4|11967.4|11960.4|11958.4|11992.9|11990.9|11953.4|11951.4|405
1751871900000|2025-07-07 07:05:00|11959.9|11957.9|11958.9|11956.9|11965.4|11963.4|11947.9|11945.9|143
1751872200000|2025-07-07 07:10:00|11958.4|11956.4|11954.9|11952.9|11965.9|11963.9|11950.9|11948.9|152
1751872500000|2025-07-07 07:15:00|11955.4|11953.4|11961.9|11959.9|11966.9|11964.9|11952.4|11950.4|124
1751872800000|2025-07-07 07:20:00|11962.4|11960.4|11965.9|11963.9|11969.9|11967.9|11960.9|11958.9|86
1751873100000|2025-07-07 07:25:00|11964.9|11962.9|11968.9|11966.9|11973.4|11971.4|11962.4|11960.4|92
1751873400000|2025-07-07 07:30:00|11968.2|11966.2|11964.2|11962.2|11969.2|11967.2|11955.2|11953.2|128
1751873700000|2025-07-07 07:35:00|11964.7|11962.7|11967.2|11965.2|11969.2|11967.2|11960.7|11958.7|91
1751874000000|2025-07-07 07:40:00|11967.7|11965.7|11969.2|11967.2|11969.2|11967.2|11963.2|11961.2|78
1751874300000|2025-07-07 07:45:00|11969.7|11967.7|11970.2|11968.2|11974.7|11972.7|11969.7|11967.7|86
1751874600000|2025-07-07 07:50:00|11970.1|11968.1|11973.1|11971.1|11978.1|11976.1|11969.1|11967.1|84
1751874900000|2025-07-07 07:55:00|11973.6|11971.6|11974.1|11972.1|11976.1|11974.1|11969.1|11967.1|56
1751875200000|2025-07-07 08:00:00|11974.6|11972.6|11978.1|11976.1|11978.6|11976.6|11965.1|11963.1|102
1751875500000|2025-07-07 08:05:00|11978.6|11976.6|11969.6|11967.6|11980.1|11978.1|11969.1|11967.1|91
1751875800000|2025-07-07 08:10:00|11970.1|11968.1|11953.6|11951.6|11970.6|11968.6|11953.6|11951.6|53
1751876100000|2025-07-07 08:15:00|11953.1|11951.1|11958.6|11956.6|11959.1|11957.1|11951.1|11949.1|61
1751876400000|2025-07-07 08:20:00|11958.9|11956.9|11956.9|11954.9|11958.9|11956.9|11951.9|11949.9|87
1751876700000|2025-07-07 08:25:00|11957.4|11955.4|11947.9|11945.9|11958.9|11956.9|11947.9|11945.9|51
1751877000000|2025-07-07 08:30:00|11948|11946|11955|11953|11955|11953|11944.5|11942.5|84
1751877300000|2025-07-07 08:35:00|11955.5|11953.5|11961.5|11959.5|11965|11963|11955|11953|44
1751877600000|2025-07-07 08:40:00|11960.9|11958.9|11964.4|11962.4|11965.4|11963.4|11957.4|11955.4|59
1751877900000|2025-07-07 08:45:00|11965.4|11963.4|11969.4|11967.4|11972.9|11970.9|11964.4|11962.4|77
1751878200000|2025-07-07 08:50:00|11968.8|11966.8|11972.8|11970.8|11973.8|11971.8|11961.8|11959.8|92
1751878500000|2025-07-07 08:55:00|11973.3|11971.3|11975.3|11973.3|11977.8|11975.8|11971.8|11969.8|54
1751878800000|2025-07-07 09:00:00|11976|11974|11972.5|11970.5|11977.5|11975.5|11966.5|11964.5|108
1751879100000|2025-07-07 09:05:00|11974.5|11972.5|11975|11973|11977.5|11975.5|11971.5|11969.5|52
1751879400000|2025-07-07 09:10:00|11975.3|11973.3|11970.8|11968.8|11978.3|11976.3|11968.3|11966.3|75
1751879700000|2025-07-07 09:15:00|11971.3|11969.3|11977.8|11975.8|11977.8|11975.8|11968.8|11966.8|53
1751880000000|2025-07-07 09:20:00|11976.9|11974.9|11968.4|11966.4|11976.9|11974.9|11968.4|11966.4|45
1751880300000|2025-07-07 09:25:00|11968.9|11966.9|11970.4|11968.4|11972.4|11970.4|11966.9|11964.9|32
1751880600000|2025-07-07 09:30:00|11971.5|11969.5|11970.5|11968.5|11974.5|11972.5|11967|11965|23
1751880900000|2025-07-07 09:35:00|11971|11969|11968.5|11966.5|11975|11973|11968.5|11966.5|50
1751881200000|2025-07-07 09:40:00|11968.3|11966.3|11964.8|11962.8|11968.8|11966.8|11964.8|11962.8|38
1751881500000|2025-07-07 09:45:00|11964.3|11962.3|11969.8|11967.8|11971.8|11969.8|11959.8|11957.8|73
1751881800000|2025-07-07 09:50:00|11970.3|11968.3|11972.8|11970.8|11976.8|11974.8|11968.8|11966.8|77
1751882100000|2025-07-07 09:55:00|11972.3|11970.3|11976.8|11974.8|11977.8|11975.8|11968.8|11966.8|67
1751882400000|2025-07-07 10:00:00|11976.4|11974.4|11968.4|11966.4|11978.9|11976.9|11965.9|11963.9|55
1751882700000|2025-07-07 10:05:00|11968.9|11966.9|11973.4|11971.4|11974.4|11972.4|11965.9|11963.9|52
1751883000000|2025-07-07 10:10:00|11974.1|11972.1|11975.1|11973.1|11980.6|11978.6|11967.1|11965.1|47
1751883300000|2025-07-07 10:15:00|11974.6|11972.6|11971.6|11969.6|11975.1|11973.1|11968.1|11966.1|120
1751883600000|2025-07-07 10:20:00|11971.3|11969.3|11969.3|11967.3|11973.8|11971.8|11964.8|11962.8|45
1751883900000|2025-07-07 10:25:00|11969.8|11967.8|11967.8|11965.8|11969.8|11967.8|11965.8|11963.8|26
1751884200000|2025-07-07 10:30:00|11967.1|11965.1|11962.1|11960.1|11968.1|11966.1|11961.1|11959.1|34
1751884500000|2025-07-07 10:35:00|11962.6|11960.6|11963.1|11961.1|11966.1|11964.1|11959.1|11957.1|35
1751884800000|2025-07-07 10:40:00|11964.5|11962.5|11968.5|11966.5|11969|11967|11961.5|11959.5|161
1751885100000|2025-07-07 10:45:00|11969|11967|11964.5|11962.5|11969.5|11967.5|11963.5|11961.5|78
1751885400000|2025-07-07 10:50:00|11963.2|11961.2|11969.2|11967.2|11969.7|11967.7|11961.2|11959.2|41
1751885700000|2025-07-07 10:55:00|11969.7|11967.7|11977.2|11975.2|11977.2|11975.2|11968.2|11966.2|39
1751886000000|2025-07-07 11:00:00|11977.5|11975.5|11983|11981|11985.5|11983.5|11977|11975|79
1751886300000|2025-07-07 11:05:00|11982.5|11980.5|11983.5|11981.5|11985.5|11983.5|11979.5|11977.5|36
1751886600000|2025-07-07 11:10:00|11983.4|11981.4|11981.4|11979.4|11983.4|11981.4|11979.9|11977.9|21
1751886900000|2025-07-07 11:15:00|11981.9|11979.9|11978.9|11976.9|11981.9|11979.9|11975.4|11973.4|22
1751887200000|2025-07-07 11:20:00|11979.5|11977.5|11985.5|11983.5|11985.5|11983.5|11976.5|11974.5|64
1751887500000|2025-07-07 11:25:00|11986|11984|11984|11982|11986.5|11984.5|11980|11978|32
1751887800000|2025-07-07 11:30:00|11982.7|11980.7|11976.2|11974.2|11982.7|11980.7|11974.2|11972.2|25
1751888100000|2025-07-07 11:35:00|11975.7|11973.7|11968.7|11966.7|11976.2|11974.2|11968.7|11966.7|57
1751888400000|2025-07-07 11:40:00|11969.1|11967.1|11971.1|11969.1|11972.1|11970.1|11967.6|11965.6|42
1751888700000|2025-07-07 11:45:00|11970.6|11968.6|11979.1|11977.1|11981.1|11979.1|11970.1|11968.1|59
1751889000000|2025-07-07 11:50:00|11978.4|11976.4|11981.4|11979.4|11982.4|11980.4|11978.4|11976.4|57
1751889300000|2025-07-07 11:55:00|11981.9|11979.9|11983.4|11981.4|11984.4|11982.4|11978.9|11976.9|49
1751889600000|2025-07-07 12:00:00|11983.6|11981.6|11977.6|11975.6|11983.6|11981.6|11976.1|11974.1|53
1751889900000|2025-07-07 12:05:00|11976.6|11974.6|11972.6|11970.6|11976.6|11974.6|11971.1|11969.1|40
1751890200000|2025-07-07 12:10:00|11973.8|11971.8|11976.8|11974.8|11979.3|11977.3|11970.8|11968.8|86
1751890500000|2025-07-07 12:15:00|11976.3|11974.3|11972.8|11970.8|11980.8|11978.8|11972.8|11970.8|34
1751890800000|2025-07-07 12:20:00|11971.9|11969.9|11968.9|11966.9|11972.4|11970.4|11966.9|11964.9|31
1751891100000|2025-07-07 12:25:00|11969.4|11967.4|11973.9|11971.9|11975.4|11973.4|11967.9|11965.9|51
1751891400000|2025-07-07 12:30:00|11974|11972|11966|11964|11975|11973|11966|11964|32
1751891700000|2025-07-07 12:35:00|11965.5|11963.5|11957.5|11955.5|11965.5|11963.5|11957|11955|103
1751892000000|2025-07-07 12:40:00|11959.2|11957.2|11956.7|11954.7|11961.7|11959.7|11954.7|11952.7|49
1751892300000|2025-07-07 12:45:00|11955.7|11953.7|11954.7|11952.7|11957.7|11955.7|11952.7|11950.7|38
1751892600000|2025-07-07 12:50:00|11954.3|11952.3|11953.8|11951.8|11954.8|11952.8|11951.3|11949.3|36
1751892900000|2025-07-07 12:55:00|11953.3|11951.3|11950.8|11948.8|11954.8|11952.8|11949.3|11947.3|36
1751893200000|2025-07-07 13:00:00|11950.5|11948.5|11942|11940|11955.5|11953.5|11941.5|11939.5|116
1751893500000|2025-07-07 13:05:00|11941.5|11939.5|11943|11941|11946|11944|11940|11938|91
1751893800000|2025-07-07 13:10:00|11943.6|11941.6|11944.1|11942.1|11947.1|11945.1|11941.6|11939.6|50
1751894100000|2025-07-07 13:15:00|11943.6|11941.6|11948.6|11946.6|11950.6|11948.6|11940.1|11938.1|59
1751894400000|2025-07-07 13:20:00|11947.7|11945.7|11949.7|11947.7|11953.2|11951.2|11945.7|11943.7|63
1751894700000|2025-07-07 13:25:00|11949.2|11947.2|11946.7|11944.7|11951.2|11949.2|11946.2|11944.2|45
1751895000000|2025-07-07 13:30:00|11946.8|11944.8|11945.3|11943.3|11952.8|11950.8|11939.3|11937.3|151
1751895300000|2025-07-07 13:35:00|11944.8|11942.8|11952.8|11950.8|11952.8|11950.8|11939.3|11937.3|126
1751895600000|2025-07-07 13:40:00|11951.9|11949.9|11947.9|11945.9|11957.4|11955.4|11946.9|11944.9|97
1751895900000|2025-07-07 13:45:00|11947.4|11945.4|11964.4|11962.4|11964.4|11962.4|11946.9|11944.9|125
1751896200000|2025-07-07 13:50:00|11964.2|11962.2|11961.7|11959.7|11964.7|11962.7|11957.7|11955.7|152
1751896500000|2025-07-07 13:55:00|11961.2|11959.2|11966.7|11964.7|11972.2|11970.2|11960.7|11958.7|122
1751896800000|2025-07-07 14:00:00|11967.2|11965.2|11964.2|11962.2|11970.2|11968.2|11961.7|11959.7|124
1751897100000|2025-07-07 14:05:00|11963.7|11961.7|11966.7|11964.7|11968.2|11966.2|11962.2|11960.2|83
1751897400000|2025-07-07 14:10:00|11966.3|11964.3|11957.8|11955.8|11967.8|11965.8|11957.3|11955.3|89
1751897700000|2025-07-07 14:15:00|11957.3|11955.3|11955.8|11953.8|11957.8|11955.8|11953.3|11951.3|92
1751898000000|2025-07-07 14:20:00|11956.1|11954.1|11955.1|11953.1|11958.6|11956.6|11953.1|11951.1|101
1751898300000|2025-07-07 14:25:00|11954.6|11952.6|11951.6|11949.6|11958.6|11956.6|11947.1|11945.1|113
1751898600000|2025-07-07 14:30:00|11950.7|11948.7|11942.7|11940.7|11954.2|11952.2|11942.2|11940.2|182
1751898900000|2025-07-07 14:35:00|11943.2|11941.2|11935.2|11933.2|11943.2|11941.2|11933.7|11931.7|179
1751899200000|2025-07-07 14:40:00|11936.2|11934.2|11946.2|11944.2|11947.2|11945.2|11934.7|11932.7|144
1751899500000|2025-07-07 14:45:00|11945.7|11943.7|11953.2|11951.2|11958.2|11956.2|11945.7|11943.7|219
1751899800000|2025-07-07 14:50:00|11952|11950|11949|11947|11955.5|11953.5|11945|11943|132
1751900100000|2025-07-07 14:55:00|11950|11948|11954.5|11952.5|11957|11955|11949|11947|148
1751900400000|2025-07-07 15:00:00|11954.8|11952.8|11959.3|11957.3|11959.3|11957.3|11952.3|11950.3|194
1751900700000|2025-07-07 15:05:00|11958.8|11956.8|11956.3|11954.3|11959.8|11957.8|11952.8|11950.8|195
1751901000000|2025-07-07 15:10:00|11957.2|11955.2|11960.2|11958.2|11964.7|11962.7|11956.7|11954.7|246
1751901300000|2025-07-07 15:15:00|11960.7|11958.7|11952.2|11950.2|11961.7|11959.7|11949.7|11947.7|452
1751901600000|2025-07-07 15:20:00|11951.7|11949.7|11948.7|11946.7|11951.7|11949.7|11944.7|11942.7|479
1751901900000|2025-07-07 15:25:00|11948.2|11946.2|11953.7|11951.7|11953.7|11951.7|11946.7|11944.7|1887
1751902200000|2025-07-07 15:30:00|11952.7|11950.7|11957.7|11955.7|11960.2|11958.2|11952.7|11950.7|720
1751902500000|2025-07-07 15:35:00|11958.2|11956.2|11964.7|11962.7|11964.7|11962.7|11956.7|11954.7|391
1751902800000|2025-07-07 15:40:00|11965.2|11963.2|11960.2|11958.2|11965.7|11963.7|11959.2|11957.2|95
1751903100000|2025-07-07 15:45:00|11959.7|11957.7|11947.7|11945.7|11959.7|11957.7|11947.2|11945.2|72
1751903400000|2025-07-07 15:50:00|11947.2|11945.2|11950.2|11948.2|11950.7|11948.7|11942.7|11940.7|34
1751903700000|2025-07-07 15:55:00|11950.7|11948.7|11957.2|11955.2|11960.2|11958.2|11950.2|11948.2|62
1751904000000|2025-07-07 16:00:00|11956.7|11954.7|11961.7|11959.7|11964.2|11962.2|11956.7|11954.7|26
1751904300000|2025-07-07 16:05:00|11961.2|11959.2|11963.2|11961.2|11965.7|11963.7|11961.2|11959.2|33
1751904600000|2025-07-07 16:10:00|11962.7|11960.7|11957.2|11955.2|11962.7|11960.7|11954.7|11952.7|24
1751904900000|2025-07-07 16:15:00|11957.7|11955.7|11948.2|11946.2|11961.2|11959.2|11938.2|11936.2|113
1751905200000|2025-07-07 16:20:00|11947.2|11945.2|11929.2|11927.2|11950.2|11948.2|11909.7|11907.7|301
1751905500000|2025-07-07 16:25:00|11928.7|11926.7|11923.2|11921.2|11928.7|11926.7|11912.7|11910.7|187
1751905800000|2025-07-07 16:30:00|11922.7|11920.7|11932.7|11930.7|11933.7|11931.7|11921.7|11919.7|24
1751906100000|2025-07-07 16:35:00|11933.2|11931.2|11926.7|11924.7|11935.7|11933.7|11924.2|11922.2|15
1751906400000|2025-07-07 16:40:00|11927.2|11925.2|11927.2|11925.2|11930.2|11928.2|11924.2|11922.2|11
1751906700000|2025-07-07 16:45:00|11926.7|11924.7|11923.2|11921.2|11928.7|11926.7|11921.2|11919.2|23
1751907000000|2025-07-07 16:50:00|11922.7|11920.7|11920.2|11918.2|11927.2|11925.2|11918.7|11916.7|60
1751907300000|2025-07-07 16:55:00|11920.7|11918.7|11923.2|11921.2|11929.7|11927.7|11918.7|11916.7|22
1751907600000|2025-07-07 17:00:00|11924.7|11922.7|11923.7|11921.7|11929.7|11927.7|11921.7|11919.7|47
1751907900000|2025-07-07 17:05:00|11924.2|11922.2|11930.2|11928.2|11931.2|11929.2|11921.7|11919.7|13
1751908200000|2025-07-07 17:10:00|11929.7|11927.7|11935.7|11933.7|11936.2|11934.2|11929.2|11927.2|14
1751908500000|2025-07-07 17:15:00|11935.2|11933.2|11941.7|11939.7|11941.7|11939.7|11934.2|11932.2|1
1751908800000|2025-07-07 17:20:00|11942.2|11940.2|11941.2|11939.2|11944.7|11942.7|11939.7|11937.7|14
1751909100000|2025-07-07 17:25:00|11941.7|11939.7|11934.7|11932.7|11941.7|11939.7|11932.7|11930.7|13
1751909400000|2025-07-07 17:30:00|11934.2|11932.2|11944.2|11942.2|11973.7|11971.7|11933.7|11931.7|317
1751909700000|2025-07-07 17:35:00|11943.7|11941.7|11936.7|11934.7|11946.7|11944.7|11932.2|11930.2|26
1751910000000|2025-07-07 17:40:00|11936.2|11934.2|11936.2|11934.2|11941.7|11939.7|11932.2|11930.2|57
1751910300000|2025-07-07 17:45:00|11935.7|11933.7|11936.2|11934.2|11939.2|11937.2|11931.7|11929.7|19
1751910600000|2025-07-07 17:50:00|11935.7|11933.7|11936.2|11934.2|11937.7|11935.7|11933.2|11931.2|21
1751910900000|2025-07-07 17:55:00|11935.7|11933.7|11937.7|11935.7|11940.2|11938.2|11935.2|11933.2|19
1751911200000|2025-07-07 18:00:00|11937.2|11935.2|11941.7|11939.7|11943.2|11941.2|11936.7|11934.7|18
1751911500000|2025-07-07 18:05:00|11942.2|11940.2|11946.2|11944.2|11947.2|11945.2|11941.2|11939.2|14
1751911800000|2025-07-07 18:10:00|11945.7|11943.7|11933.7|11931.7|11945.7|11943.7|11933.7|11931.7|28
1751912100000|2025-07-07 18:15:00|11934.2|11932.2|11925.2|11923.2|11936.7|11934.7|11921.7|11919.7|53
1751912400000|2025-07-07 18:20:00|11924.7|11922.7|11918.7|11916.7|11925.7|11923.7|11913.2|11911.2|41
1751912700000|2025-07-07 18:25:00|11919.2|11917.2|11915.2|11913.2|11924.7|11922.7|11913.7|11911.7|25
1751913000000|2025-07-07 18:30:00|11915.7|11913.7|11918.2|11916.2|11918.2|11916.2|11913.7|11911.7|13
1751913300000|2025-07-07 18:35:00|11917.7|11915.7|11925.2|11923.2|11926.2|11924.2|11916.7|11914.7|11
1751913600000|2025-07-07 18:40:00|11925.7|11923.7|11934.7|11932.7|11935.2|11933.2|11925.2|11923.2|20
1751913900000|2025-07-07 18:45:00|11935.2|11933.2|11939.2|11937.2|11939.7|11937.7|11931.7|11929.7|5
1751914200000|2025-07-07 18:50:00|11939.7|11937.7|11939.7|11937.7|11941.7|11939.7|11937.7|11935.7|11
1751914500000|2025-07-07 18:55:00|11940.2|11938.2|11941.2|11939.2|11943.2|11941.2|11939.7|11937.7|6
1751914800000|2025-07-07 19:00:00|11941.7|11939.7|11939.7|11937.7|11942.7|11940.7|11937.7|11935.7|19
1751915100000|2025-07-07 19:05:00|11940.2|11938.2|11936.2|11934.2|11940.2|11938.2|11933.7|11931.7|8
1751915400000|2025-07-07 19:10:00|11935.7|11933.7|11938.7|11936.7|11940.7|11938.7|11934.7|11932.7|11
1751915700000|2025-07-07 19:15:00|11939.2|11937.2|11937.2|11935.2|11939.7|11937.7|11936.2|11934.2|6
1751916000000|2025-07-07 19:20:00|11937.7|11935.7|11935.7|11933.7|11940.2|11938.2|11934.7|11932.7|6
1751916300000|2025-07-07 19:25:00|11936.2|11934.2|11935.7|11933.7|11938.2|11936.2|11934.2|11932.2|4
1751916600000|2025-07-07 19:30:00|11936.2|11934.2|11936.7|11934.7|11938.7|11936.7|11934.2|11932.2|2
1751916900000|2025-07-07 19:35:00|11936.2|11934.2|11933.2|11931.2|11937.7|11935.7|11933.2|11931.2|9
1751917200000|2025-07-07 19:40:00|11933.7|11931.7|11932.2|11930.2|11934.2|11932.2|11929.7|11927.7|21
1751917500000|2025-07-07 19:45:00|11932.7|11930.7|11928.7|11926.7|11934.7|11932.7|11926.2|11924.2|40
1751917800000|2025-07-07 19:50:00|11929.2|11927.2|11924.7|11922.7|11930.7|11928.7|11924.7|11922.7|55
1751918100000|2025-07-07 19:55:00|11925.2|11923.2|11933.2|11927.2|11933.3|11930.2|11922.2|11920.2|49
1751918400000|2025-07-07 20:00:00|11934.9|11928.9|11926.9|11920.9|11934.9|11928.9|11926.3|11920.3|0
1751918700000|2025-07-07 20:05:00|11926.6|11920.6|11925.4|11919.4|11927.9|11921.9|11924.3|11918.3|0
1751919000000|2025-07-07 20:10:00|11925.7|11919.7|11927.3|11921.3|11927.3|11921.3|11924.3|11918.3|0
1751919300000|2025-07-07 20:15:00|11927.2|11921.2|11927.3|11921.3|11927.6|11921.6|11925.7|11919.7|0
1751919600000|2025-07-07 20:20:00|11927.2|11921.2|11926.6|11920.6|11927.9|11921.9|11926|11920|0
1751919900000|2025-07-07 20:25:00|11926.3|11920.3|11925.1|11919.1|11926.3|11920.3|11925.1|11919.1|0
1751920200000|2025-07-07 20:30:00|11925.4|11919.4|11923.7|11917.7|11925.4|11919.4|11923.7|11917.7|0
1751920500000|2025-07-07 20:35:00|11924|11918|11919.8|11913.8|11924.8|11918.8|11919.5|11913.5|0
1751920800000|2025-07-07 20:40:00|11920.1|11914.1|11914.3|11908.3|11920.1|11914.1|11914.3|11908.3|0
1751921100000|2025-07-07 20:45:00|11914.6|11908.6|11914.6|11908.6|11916.8|11910.8|11914|11908|0
1751921400000|2025-07-07 20:50:00|11914.9|11908.9|11919.1|11913.1|11919.8|11913.8|11914.6|11908.6|0
1751921700000|2025-07-07 20:55:00|11919.2|11913.2|11919.6|11913.6|11920.1|11914.1|11918.5|11912.5|0
1751922000000|2025-07-07 21:00:00|11919.5|11913.5|11920.1|11914.1|11922.7|11916.7|11919.5|11913.5|0
1751922300000|2025-07-07 21:05:00|11919.9|11913.9|11919.9|11913.9|11920.1|11914.1|11919.6|11913.6|0
1751922600000|2025-07-07 21:10:00|11919.8|11913.8|11919.5|11913.5|11919.8|11913.8|11919.5|11913.5|0
1751922900000|2025-07-07 21:15:00|11919.4|11913.4|11919.8|11913.8|11919.8|11913.8|11919.3|11913.3|0
1751923200000|2025-07-07 21:20:00|11919.9|11913.9|11919.5|11913.5|11919.9|11913.9|11918.8|11912.8|0
1751923500000|2025-07-07 21:25:00|11919.9|11913.9|11918.8|11912.8|11919.9|11913.9|11918.5|11912.5|0
1751923800000|2025-07-07 21:30:00|11919|11913|11918.8|11912.8|11919|11913|11918.8|11912.8|0
1751924100000|2025-07-07 21:35:00|11919|11913|11918.9|11912.9|11919|11913|11918.6|11912.6|0
1751924400000|2025-07-07 21:40:00|11919|11913|11919.1|11913.1|11919.1|11913.1|11918.9|11912.9|0
1751924700000|2025-07-07 21:45:00|11918.8|11912.8|11918.8|11912.8|11918.8|11912.8|11918.8|11912.8|0
1751925000000|2025-07-07 21:50:00|11918.3|11912.3|11918.6|11912.6|11918.8|11912.8|11918|11912|0
1751925300000|2025-07-07 21:55:00|11919|11913|11918.9|11912.9|11919|11913|11918.9|11912.9|0
1751925600000|2025-07-07 22:00:00|11919|11913|11917.9|11911.9|11923.5|11917.5|11917.5|11911.5|0
1751925900000|2025-07-07 22:05:00|11918.5|11912.5|11920|11914|11921|11915|11918|11912|0
1751926200000|2025-07-07 22:10:00|11919.7|11913.7|11918.2|11912.2|11919.7|11913.7|11917.4|11911.4|0
1751926500000|2025-07-07 22:15:00|11918.3|11912.3|11913.9|11907.9|11918.3|11912.3|11913.5|11907.5|0
1751926800000|2025-07-07 22:20:00|11913.8|11907.8|11911|11905|11914.1|11908.1|11909.6|11903.6|0
1751927100000|2025-07-07 22:25:00|11910.8|11904.8|11911.9|11905.9|11914.1|11908.1|11910.5|11904.5|0
1751927400000|2025-07-07 22:30:00|11912.1|11906.1|11916.3|11910.3|11916.6|11910.6|11911.6|11905.6|0
1751927700000|2025-07-07 22:35:00|11916.5|11910.5|11918.2|11912.2|11918.2|11912.2|11915.2|11909.2|0
1751928000000|2025-07-07 22:40:00|11918|11912|11919.1|11913.1|11921.1|11915.1|11917.5|11911.5|0
1751928300000|2025-07-07 22:45:00|11918.9|11912.9|11929.4|11923.4|11930.2|11924.2|11916.3|11910.3|0
1751928600000|2025-07-07 22:50:00|11929.1|11923.1|11929.5|11923.5|11929.9|11923.9|11928|11922|0
1751928900000|2025-07-07 22:55:00|11929.7|11923.7|11929.1|11923.1|11929.7|11923.7|11928|11922|0
1751929200000|2025-07-07 23:00:00|11929.2|11923.2|11930.6|11924.6|11930.6|11924.6|11928|11922|0
1751929500000|2025-07-07 23:05:00|11930.3|11924.3|11933|11927|11933.6|11927.6|11930.3|11924.3|0
1751929800000|2025-07-07 23:10:00|11933.1|11927.1|11932.8|11926.8|11933.8|11927.8|11931.9|11925.9|0
1751930100000|2025-07-07 23:15:00|11933|11927|11933.3|11927.3|11933.9|11927.9|11931.7|11925.7|0
1751930400000|2025-07-07 23:20:00|11933.1|11927.1|11933|11927|11935.8|11929.8|11933|11927|0
1751930700000|2025-07-07 23:25:00|11932.8|11926.8|11934.2|11928.2|11934.5|11928.5|11932.8|11926.8|0
1751931000000|2025-07-07 23:30:00|11934.1|11928.1|11936.6|11930.6|11936.6|11930.6|11933.9|11927.9|0
1751931300000|2025-07-07 23:35:00|11936.4|11930.4|11933.9|11927.9|11936.9|11930.9|11933.4|11927.4|0
1751931600000|2025-07-07 23:40:00|11933.8|11927.8|11933.9|11927.9|11934.7|11928.7|11933.6|11927.6|0
1751931900000|2025-07-07 23:45:00|11934.5|11928.5|11935.6|11929.6|11935.9|11929.9|11934.5|11928.5|0
1751932200000|2025-07-07 23:50:00|11935.5|11929.5|11935.2|11929.2|11935.8|11929.8|11932.6|11926.6|0
1751932500000|2025-07-07 23:55:00|11935.4|11929.4|11935.1|11929.1|11936|11930|11933.7|11927.7|0
1751932800000|2025-07-08 00:00:00|11935|11929|11931.8|11925.8|11935.2|11929.2|11931.5|11925.5|0
1751933100000|2025-07-08 00:05:00|11932.1|11926.1|11931.9|11925.9|11932.6|11926.6|11929.4|11923.4|0
1751933400000|2025-07-08 00:10:00|11932.1|11926.1|11933.6|11927.6|11934.7|11928.7|11931.6|11925.6|0
1751933700000|2025-07-08 00:15:00|11933.3|11927.3|11936.8|11930.8|11942.1|11936.1|11933.3|11927.3|0
1751934000000|2025-07-08 00:20:00|11937.6|11931.6|11939.1|11933.1|11939.1|11933.1|11937.6|11931.6|0
1751934300000|2025-07-08 00:25:00|11937.6|11931.6|11939.2|11933.2|11939.2|11933.2|11937.6|11931.6|0
1751934600000|2025-07-08 00:30:00|11939.1|11933.1|11939.1|11933.1|11940.7|11934.7|11939.1|11933.1|0
1751934900000|2025-07-08 00:35:00|11940.6|11934.6|11945.2|11939.2|11945.2|11939.2|11940.6|11934.6|0
1751935200000|2025-07-08 00:40:00|11945.3|11939.3|11946.9|11940.9|11949.9|11943.9|11945.2|11939.2|0
1751935500000|2025-07-08 00:45:00|11948.4|11942.4|11948.3|11942.3|11948.4|11942.4|11946.8|11940.8|0
1751935800000|2025-07-08 00:50:00|11948.4|11942.4|11948.5|11942.5|11950|11944|11946.8|11940.8|0
1751936100000|2025-07-08 00:55:00|11948.4|11942.4|11946.9|11940.9|11948.5|11942.5|11945.4|11939.4|0
1751936400000|2025-07-08 01:00:00|11946.1|11940.1|11946.9|11940.9|11946.9|11940.9|11945.3|11939.3|0
1751936700000|2025-07-08 01:05:00|11945.4|11939.4|11945.4|11939.4|11946.9|11940.9|11945.4|11939.4|0
1751937000000|2025-07-08 01:10:00|11945.3|11939.3|11946.9|11940.9|11946.9|11940.9|11943.8|11937.8|0
1751937300000|2025-07-08 01:15:00|11948.4|11942.4|11948.5|11942.5|11948.5|11942.5|11946.9|11940.9|0
1751937600000|2025-07-08 01:20:00|11947.7|11941.7|11947|11941|11950|11944|11946.9|11940.9|0
1751937900000|2025-07-08 01:25:00|11946.9|11940.9|11945.5|11939.5|11947|11941|11945.4|11939.4|0
1751938200000|2025-07-08 01:30:00|11946.2|11940.2|11947|11941|11947|11941|11945.4|11939.4|0
1751938500000|2025-07-08 01:35:00|11945.5|11939.5|11945.5|11939.5|11947|11941|11943.9|11937.9|0
1751938800000|2025-07-08 01:40:00|11943.9|11937.9|11939.2|11933.2|11943.9|11937.9|11939.2|11933.2|0
1751939100000|2025-07-08 01:45:00|11937.7|11931.7|11937.7|11931.7|11939.2|11933.2|11937.7|11931.7|0
1751939400000|2025-07-08 01:50:00|11937.8|11931.8|11939.3|11933.3|11940.8|11934.8|11937.7|11931.7|0
1751939700000|2025-07-08 01:55:00|11940.8|11934.8|11939.3|11933.3|11940.8|11934.8|11937.7|11931.7|0
1751940000000|2025-07-08 02:00:00|11937.7|11931.7|11937.8|11931.8|11938.5|11932.5|11936.2|11930.2|0
1751940300000|2025-07-08 02:05:00|11937.7|11931.7|11937.8|11931.8|11937.8|11931.8|11937.7|11931.7|0
1751940600000|2025-07-08 02:10:00|11937.7|11931.7|11939.3|11933.3|11939.3|11933.3|11937.7|11931.7|0
1751940900000|2025-07-08 02:15:00|11937.8|11931.8|11940.1|11934.1|11940.9|11934.9|11937.8|11931.8|0
1751941200000|2025-07-08 02:20:00|11940.9|11934.9|11940.9|11934.9|11940.9|11934.9|11938.6|11932.6|0
1751941500000|2025-07-08 02:25:00|11940.2|11934.2|11942.5|11936.5|11942.5|11936.5|11940.2|11934.2|0
1751941800000|2025-07-08 02:30:00|11944|11938|11940.9|11934.9|11944|11938|11939.4|11933.4|0
1751942100000|2025-07-08 02:35:00|11941|11935|11944.1|11938.1|11944.1|11938.1|11940.9|11934.9|0
1751942400000|2025-07-08 02:40:00|11942.5|11936.5|11942.5|11936.5|11944.1|11938.1|11942.5|11936.5|0
1751942700000|2025-07-08 02:45:00|11942.6|11936.6|11944.1|11938.1|11944.1|11938.1|11942.5|11936.5|0
1751943000000|2025-07-08 02:50:00|11944.8|11938.8|11944.1|11938.1|11945.6|11939.6|11944.1|11938.1|0
1751943300000|2025-07-08 02:55:00|11942.6|11936.6|11944.1|11938.1|11944.1|11938.1|11942.5|11936.5|0
1751943600000|2025-07-08 03:00:00|11945.6|11939.6|11944.1|11938.1|11945.6|11939.6|11942.5|11936.5|0
1751943900000|2025-07-08 03:05:00|11944|11938|11941|11935|11944|11938|11940.9|11934.9|0
1751944200000|2025-07-08 03:10:00|11940.9|11934.9|11940.9|11934.9|11942.5|11936.5|11940.9|11934.9|0
1751944500000|2025-07-08 03:15:00|11939.4|11933.4|11941|11935|11941|11935|11939.4|11933.4|0
1751944800000|2025-07-08 03:20:00|11942.5|11936.5|11942.5|11936.5|11942.5|11936.5|11941.7|11935.7|0
1751945400000|2025-07-08 03:30:00|11941|11935|11942.5|11936.5|11942.5|11936.5|11941|11935|0
1751945700000|2025-07-08 03:35:00|11941|11935|11941|11935|11941|11935|11941|11935|0
1751946300000|2025-07-08 03:45:00|11940.9|11934.9|11939.4|11933.4|11940.9|11934.9|11939.4|11933.4|0
1751946600000|2025-07-08 03:50:00|11940.9|11934.9|11940.9|11934.9|11940.9|11934.9|11940.9|11934.9|0
1751946900000|2025-07-08 03:55:00|11941|11935|11940.9|11934.9|11941|11935|11940.9|11934.9|0
1751947200000|2025-07-08 04:00:00|11942.5|11936.5|11942.5|11936.5|11942.5|11936.5|11940.9|11934.9|0
1751947500000|2025-07-08 04:05:00|11944|11938|11942.5|11936.5|11944|11938|11942.5|11936.5|0
1751948100000|2025-07-08 04:15:00|11941|11935|11941|11935|11941|11935|11941|11935|0
1751948400000|2025-07-08 04:20:00|11940.9|11934.9|11941|11935|11941|11935|11940.9|11934.9|0
1751948700000|2025-07-08 04:25:00|11941.7|11935.7|11942.5|11936.5|11942.5|11936.5|11941.7|11935.7|0
1751949000000|2025-07-08 04:30:00|11941|11935|11942.5|11936.5|11942.5|11936.5|11941|11935|0
1751949300000|2025-07-08 04:35:00|11944.1|11938.1|11941|11935|11944.1|11938.1|11941|11935|0
1751949600000|2025-07-08 04:40:00|11941.7|11935.7|11941.7|11935.7|11941.7|11935.7|11941.7|11935.7|0
1751949900000|2025-07-08 04:45:00|11941|11935|11942.5|11936.5|11942.5|11936.5|11941|11935|0
1751950200000|2025-07-08 04:50:00|11942.4|11936.4|11944|11938|11944|11938|11940.9|11934.9|0
1751950500000|2025-07-08 04:55:00|11943.2|11937.2|11942.5|11936.5|11943.2|11937.2|11942.4|11936.4|0
1751950800000|2025-07-08 05:00:00|11942.4|11936.4|11944|11938|11944|11938|11940.9|11934.9|0
1751951100000|2025-07-08 05:05:00|11945.5|11939.5|11942.5|11936.5|11945.6|11939.6|11942.5|11936.5|0
1751951400000|2025-07-08 05:10:00|11945.5|11939.5|11943.3|11937.3|11945.5|11939.5|11942.4|11936.4|0
1751951700000|2025-07-08 05:15:00|11944|11938|11942.5|11936.5|11944|11938|11941|11935|0
1751952000000|2025-07-08 05:20:00|11943.3|11937.3|11944|11938|11944.8|11938.8|11942.5|11936.5|0
1751952300000|2025-07-08 05:25:00|11944.8|11938.8|11947.1|11941.1|11948.6|11942.6|11944|11938|0
1751952600000|2025-07-08 05:30:00|11945.6|11939.6|11947|11941|11948.5|11942.5|11944|11938|0
1751952900000|2025-07-08 05:35:00|11947.8|11941.8|11950.1|11944.1|11951.6|11945.6|11947.8|11941.8|0
1751953200000|2025-07-08 05:40:00|11950.8|11944.8|11954.6|11948.6|11954.7|11948.7|11950.8|11944.8|0
1751953500000|2025-07-08 05:45:00|11953.9|11947.9|11953.2|11947.2|11954.7|11948.7|11951.6|11945.6|0
1751953800000|2025-07-08 05:50:00|11954.7|11948.7|11955.5|11949.5|11956.2|11950.2|11953.2|11947.2|0
1751954100000|2025-07-08 05:55:00|11956.2|11950.2|11960.8|11954.8|11962.3|11956.3|11954.7|11948.7|0
1751954400000|2025-07-08 06:00:00|11962.3|11956.3|11963.3|11961.3|11977.3|11975.3|11957.8|11953.3|95
1751954700000|2025-07-08 06:05:00|11962.8|11960.8|11963.3|11961.3|11964.3|11962.3|11962.3|11960.3|0
1751955000000|2025-07-08 06:10:00|11963.8|11961.8|11965.8|11963.8|11969.8|11967.8|11963.3|11961.3|24
1751955300000|2025-07-08 06:15:00|11965.3|11963.3|11967.3|11965.3|11969.8|11967.8|11964.8|11962.8|17
1751955600000|2025-07-08 06:20:00|11967.8|11965.8|11967.3|11965.3|11968.8|11966.8|11964.8|11962.8|8
1751955900000|2025-07-08 06:25:00|11967.8|11965.8|11962.8|11960.8|11968.3|11966.3|11960.3|11958.3|12
1751956200000|2025-07-08 06:30:00|11962.3|11960.3|11969.3|11967.3|11970.3|11968.3|11962.3|11960.3|25
1751956500000|2025-07-08 06:35:00|11969.8|11967.8|11969.8|11967.8|11969.8|11967.8|11966.8|11964.8|10
1751956800000|2025-07-08 06:40:00|11969.3|11967.3|11969.8|11967.8|11969.8|11967.8|11967.3|11965.3|2
1751957100000|2025-07-08 06:45:00|11969.3|11967.3|11969.3|11967.3|11972.3|11970.3|11968.8|11966.8|26
1751957400000|2025-07-08 06:50:00|11968.8|11966.8|11962.3|11960.3|11968.8|11966.8|11961.3|11959.3|39
1751957700000|2025-07-08 06:55:00|11961.8|11959.8|11950.3|11948.3|11968.8|11966.8|11950.3|11948.3|181
1751958000000|2025-07-08 07:00:00|11955.3|11953.3|11954.3|11952.3|11975.3|11973.3|11946.8|11944.8|691
1751958300000|2025-07-08 07:05:00|11953.8|11951.8|11930.3|11928.3|11954.3|11952.3|11928.8|11926.8|236
1751958600000|2025-07-08 07:10:00|11929.3|11927.3|11927.3|11925.3|11930.3|11928.3|11921.3|11919.3|184
1751958900000|2025-07-08 07:15:00|11928.3|11926.3|11932.8|11930.8|11943.8|11941.8|11926.3|11924.3|178
1751959200000|2025-07-08 07:20:00|11933.4|11931.4|11933.9|11931.9|11935.9|11933.9|11924.4|11922.4|95
1751959500000|2025-07-08 07:25:00|11932.9|11930.9|11929.9|11927.9|11934.9|11932.9|11928.4|11926.4|159
1751959800000|2025-07-08 07:30:00|11929.4|11927.4|11918.9|11916.9|11930.4|11928.4|11915.9|11913.9|217
1751960100000|2025-07-08 07:35:00|11919.4|11917.4|11920.9|11918.9|11928.9|11926.9|11915.4|11913.4|122
1751960400000|2025-07-08 07:40:00|11921.6|11919.6|11922.6|11920.6|11926.6|11924.6|11916.6|11914.6|66
1751960700000|2025-07-08 07:45:00|11922.1|11920.1|11938.6|11936.6|11938.6|11936.6|11921.6|11919.6|112
1751961000000|2025-07-08 07:50:00|11938.1|11936.1|11945.6|11943.6|11947.1|11945.1|11938.1|11936.1|98
1751961300000|2025-07-08 07:55:00|11945.1|11943.1|11945.1|11943.1|11947.1|11945.1|11941.6|11939.6|103
1751961600000|2025-07-08 08:00:00|11944.8|11942.8|11930.8|11928.8|11944.8|11942.8|11928.8|11926.8|94
1751961900000|2025-07-08 08:05:00|11930.3|11928.3|11917.8|11915.8|11933.8|11931.8|11915.3|11913.3|95
1751962200000|2025-07-08 08:10:00|11918.6|11916.6|11923.6|11921.6|11925.1|11923.1|11917.1|11915.1|61
1751962500000|2025-07-08 08:15:00|11924.1|11922.1|11923.6|11921.6|11931.6|11929.6|11923.6|11921.6|67
1751962800000|2025-07-08 08:20:00|11922.6|11920.6|11918.1|11916.1|11924.6|11922.6|11917.1|11915.1|52
1751963100000|2025-07-08 08:25:00|11917.6|11915.6|11912.6|11910.6|11921.6|11919.6|11911.6|11909.6|88
1751963400000|2025-07-08 08:30:00|11913.7|11911.7|11920.7|11918.7|11922.2|11920.2|11908.7|11906.7|74
1751963700000|2025-07-08 08:35:00|11920.2|11918.2|11913.7|11911.7|11921.7|11919.7|11909.7|11907.7|122
1751964000000|2025-07-08 08:40:00|11912.3|11910.3|11912.3|11910.3|11915.8|11913.8|11910.3|11908.3|56
1751964300000|2025-07-08 08:45:00|11912.8|11910.8|11914.3|11912.3|11917.3|11915.3|11910.3|11908.3|55
1751964600000|2025-07-08 08:50:00|11913.8|11911.8|11917.8|11915.8|11919.8|11917.8|11913.3|11911.3|57
1751964900000|2025-07-08 08:55:00|11917.3|11915.3|11922.8|11920.8|11925.3|11923.3|11913.8|11911.8|71
1751965200000|2025-07-08 09:00:00|11923|11921|11921.5|11919.5|11925.5|11923.5|11919|11917|79
1751965500000|2025-07-08 09:05:00|11922|11920|11926.5|11924.5|11926.5|11924.5|11919.5|11917.5|78
1751965800000|2025-07-08 09:10:00|11926.7|11924.7|11930.7|11928.7|11932.7|11930.7|11924.2|11922.2|73
1751966100000|2025-07-08 09:15:00|11928.7|11926.7|11929.2|11927.2|11932.2|11930.2|11927.7|11925.7|58
1751966400000|2025-07-08 09:20:00|11928.1|11926.1|11918.6|11916.6|11930.1|11928.1|11917.6|11915.6|65
1751966700000|2025-07-08 09:25:00|11919.1|11917.1|11921.6|11919.6|11922.6|11920.6|11918.6|11916.6|47
1751967000000|2025-07-08 09:30:00|11923.5|11921.5|11917.5|11915.5|11926|11924|11917|11915|67
1751967300000|2025-07-08 09:35:00|11918|11916|11926.5|11924.5|11927.5|11925.5|11917.5|11915.5|59
1751967600000|2025-07-08 09:40:00|11925.3|11923.3|11925.3|11923.3|11926.3|11924.3|11920.8|11918.8|39
1751967900000|2025-07-08 09:45:00|11925.8|11923.8|11921.8|11919.8|11928.8|11926.8|11921.3|11919.3|85
1751968200000|2025-07-08 09:50:00|11921.7|11919.7|11915.2|11913.2|11924.7|11922.7|11915.2|11913.2|60
1751968500000|2025-07-08 09:55:00|11916.2|11914.2|11915.2|11913.2|11918.2|11916.2|11914.2|11912.2|33
1751968800000|2025-07-08 10:00:00|11915.4|11913.4|11907.9|11905.9|11915.9|11913.9|11902.4|11900.4|64
1751969100000|2025-07-08 10:05:00|11907.4|11905.4|11907.9|11905.9|11912.4|11910.4|11905.9|11903.9|38
1751969400000|2025-07-08 10:10:00|11908.9|11906.9|11904.9|11902.9|11909.4|11907.4|11904.9|11902.9|28
1751969700000|2025-07-08 10:15:00|11904.4|11902.4|11911.9|11909.9|11914.4|11912.4|11903.9|11901.9|49
1751970000000|2025-07-08 10:20:00|11911.5|11909.5|11910|11908|11914|11912|11908|11906|183
1751970300000|2025-07-08 10:25:00|11909.5|11907.5|11911.5|11909.5|11911.5|11909.5|11906.5|11904.5|32
1751970600000|2025-07-08 10:30:00|11911.4|11909.4|11906.9|11904.9|11914.9|11912.9|11905.9|11903.9|62
1751970900000|2025-07-08 10:35:00|11907.4|11905.4|11908.9|11906.9|11911.9|11909.9|11906.9|11904.9|48
1751971200000|2025-07-08 10:40:00|11908.5|11906.5|11912.5|11910.5|11914.5|11912.5|11907|11905|63
1751971500000|2025-07-08 10:45:00|11913|11911|11912.5|11910.5|11914|11912|11910.5|11908.5|16
1751971800000|2025-07-08 10:50:00|11912|11910|11907.5|11905.5|11914|11912|11907.5|11905.5|35
1751972100000|2025-07-08 10:55:00|11907|11905|11900|11898|11907|11905|11900|11898|43
1751972400000|2025-07-08 11:00:00|11901|11899|11900.5|11898.5|11905.5|11903.5|11900|11898|271
1751972700000|2025-07-08 11:05:00|11899.5|11897.5|11891|11889|11900.5|11898.5|11891|11889|55
1751973000000|2025-07-08 11:10:00|11889.9|11887.9|11895.9|11893.9|11897.4|11895.4|11889.4|11887.4|122
1751973300000|2025-07-08 11:15:00|11895.4|11893.4|11902.9|11900.9|11902.9|11900.9|11894.9|11892.9|82
1751973600000|2025-07-08 11:20:00|11902|11900|11898.5|11896.5|11907|11905|11898|11896|154
1751973900000|2025-07-08 11:25:00|11898|11896|11894|11892|11901|11899|11893|11891|34
1751974200000|2025-07-08 11:30:00|11895|11893|11894|11892|11897|11895|11893.5|11891.5|43
1751974500000|2025-07-08 11:35:00|11894.5|11892.5|11897|11895|11899|11897|11892.5|11890.5|41
1751974800000|2025-07-08 11:40:00|11898.6|11896.6|11903.1|11901.1|11903.6|11901.6|11898.1|11896.1|19
1751975100000|2025-07-08 11:45:00|11903.6|11901.6|11906.6|11904.6|11908.6|11906.6|11903.1|11901.1|49
1751975400000|2025-07-08 11:50:00|11905.2|11903.2|11904.2|11902.2|11907.2|11905.2|11904.2|11902.2|13
1751975700000|2025-07-08 11:55:00|11903.7|11901.7|11897.2|11895.2|11903.7|11901.7|11897.2|11895.2|39
1751976000000|2025-07-08 12:00:00|11897.7|11895.7|11890.7|11888.7|11897.7|11895.7|11887.2|11885.2|81
1751976300000|2025-07-08 12:05:00|11891.2|11889.2|11890.2|11888.2|11892.7|11890.7|11888.2|11886.2|66
1751976600000|2025-07-08 12:10:00|11891.7|11889.7|11888.7|11886.7|11892.2|11890.2|11884.2|11882.2|43
1751976900000|2025-07-08 12:15:00|11888.2|11886.2|11883.7|11881.7|11889.7|11887.7|11882.2|11880.2|42
1751977200000|2025-07-08 12:20:00|11883.9|11881.9|11884.9|11882.9|11888.4|11886.4|11881.4|11879.4|56
1751977500000|2025-07-08 12:25:00|11884.4|11882.4|11880.9|11878.9|11884.9|11882.9|11877.9|11875.9|124
1751977800000|2025-07-08 12:30:00|11880.4|11878.4|11881.9|11879.9|11884.9|11882.9|11877.4|11875.4|130
1751978100000|2025-07-08 12:35:00|11883.4|11881.4|11887.9|11885.9|11889.9|11887.9|11882.9|11880.9|91
1751978400000|2025-07-08 12:40:00|11888.1|11886.1|11884.1|11882.1|11888.1|11886.1|11881.6|11879.6|72
1751978700000|2025-07-08 12:45:00|11883.6|11881.6|11888.1|11886.1|11889.6|11887.6|11883.1|11881.1|77
1751979000000|2025-07-08 12:50:00|11887.9|11885.9|11886.9|11884.9|11891.9|11889.9|11884.4|11882.4|114
1751979300000|2025-07-08 12:55:00|11887.4|11885.4|11888.9|11886.9|11893.9|11891.9|11886.9|11884.9|80
1751979600000|2025-07-08 13:00:00|11889.3|11887.3|11897.8|11895.8|11902.3|11900.3|11889.3|11887.3|96
1751979900000|2025-07-08 13:05:00|11898.3|11896.3|11902.3|11900.3|11906.3|11904.3|11898.3|11896.3|106
1751980200000|2025-07-08 13:10:00|11900.6|11898.6|11911.6|11909.6|11913.6|11911.6|11899.1|11897.1|48
1751980500000|2025-07-08 13:15:00|11912.1|11910.1|11908.1|11906.1|11913.1|11911.1|11905.6|11903.6|45
1751980800000|2025-07-08 13:20:00|11908.7|11906.7|11913.2|11911.2|11914.7|11912.7|11908.7|11906.7|47
1751981100000|2025-07-08 13:25:00|11913.7|11911.7|11913.2|11911.2|11919.2|11917.2|11913.2|11911.2|79
1751981400000|2025-07-08 13:30:00|11913.3|11911.3|11907.3|11905.3|11917.3|11915.3|11903.3|11901.3|176
1751981700000|2025-07-08 13:35:00|11907.8|11905.8|11905.8|11903.8|11910.3|11908.3|11903.3|11901.3|150
1751982000000|2025-07-08 13:40:00|11905.3|11903.3|11928.8|11926.8|11928.8|11926.8|11905.3|11903.3|248
1751982300000|2025-07-08 13:45:00|11929.8|11927.8|11939.8|11937.8|11940.8|11938.8|11926.8|11924.8|364
1751982600000|2025-07-08 13:50:00|11938.9|11936.9|11935.9|11933.9|11944.4|11942.4|11934.9|11932.9|208
1751982900000|2025-07-08 13:55:00|11936.4|11934.4|11927.9|11925.9|11937.9|11935.9|11927.9|11925.9|142
1751983200000|2025-07-08 14:00:00|11928.9|11926.9|11921.4|11919.4|11928.9|11926.9|11914.9|11912.9|104
1751983500000|2025-07-08 14:05:00|11920.9|11918.9|11926.9|11924.9|11929.9|11927.9|11915.9|11913.9|191
1751983800000|2025-07-08 14:10:00|11926.6|11924.6|11932.6|11930.6|11936.1|11934.1|11926.1|11924.1|87
1751984100000|2025-07-08 14:15:00|11932.1|11930.1|11937.6|11935.6|11939.6|11937.6|11932.1|11930.1|86
1751984400000|2025-07-08 14:20:00|11937.8|11935.8|11942.8|11940.8|11948.8|11946.8|11935.3|11933.3|126
1751984700000|2025-07-08 14:25:00|11943.3|11941.3|11944.8|11942.8|11947.3|11945.3|11942.3|11940.3|79
1751985000000|2025-07-08 14:30:00|11944.7|11942.7|11958.7|11956.7|11958.7|11956.7|11944.7|11942.7|155
1751985300000|2025-07-08 14:35:00|11958.2|11956.2|11962.2|11960.2|11962.2|11960.2|11953.7|11951.7|163
1751985600000|2025-07-08 14:40:00|11962.5|11960.5|11959|11957|11966|11964|11958|11956|119
1751985900000|2025-07-08 14:45:00|11959.5|11957.5|11963.5|11961.5|11965|11963|11945.5|11943.5|320
1751986200000|2025-07-08 14:50:00|11964|11962|11957|11955|11964.5|11962.5|11955|11953|94
1751986500000|2025-07-08 14:55:00|11956.5|11954.5|11959|11957|11962.5|11960.5|11952|11950|115
1751986800000|2025-07-08 15:00:00|11959.2|11957.2|11962.2|11960.2|11965.2|11963.2|11959.2|11957.2|107
1751987100000|2025-07-08 15:05:00|11962.7|11960.7|11964.2|11962.2|11970.7|11968.7|11962.7|11960.7|127
1751987400000|2025-07-08 15:10:00|11964.6|11962.6|11962.6|11960.6|11970.6|11968.6|11962.6|11960.6|166
1751987700000|2025-07-08 15:15:00|11963.1|11961.1|11964.6|11962.6|11969.1|11967.1|11962.1|11960.1|506
1751988000000|2025-07-08 15:20:00|11965.1|11963.1|11960.1|11958.1|11966.1|11964.1|11958.1|11956.1|454
1751988300000|2025-07-08 15:25:00|11959.6|11957.6|11963.1|11961.1|11966.1|11964.1|11954.6|11952.6|2379
1751988600000|2025-07-08 15:30:00|11963.6|11961.6|11972.1|11970.1|11975.1|11973.1|11962.1|11960.1|1490
1751988900000|2025-07-08 15:35:00|11971.6|11969.6|11988.1|11986.1|11988.1|11986.1|11971.6|11969.6|488
1751989200000|2025-07-08 15:40:00|11988.6|11986.6|11985.1|11983.1|11990.1|11988.1|11984.1|11982.1|348
1751989500000|2025-07-08 15:45:00|11986.1|11984.1|11989.1|11987.1|11990.1|11988.1|11985.1|11983.1|65
1751989800000|2025-07-08 15:50:00|11991.1|11989.1|11989.6|11987.6|11992.1|11990.1|11987.1|11985.1|70
1751990100000|2025-07-08 15:55:00|11990.1|11988.1|11992.1|11990.1|11994.1|11992.1|11989.1|11987.1|111
1751990400000|2025-07-08 16:00:00|11991.6|11989.6|11987.6|11985.6|11992.1|11990.1|11987.1|11985.1|70
1751990700000|2025-07-08 16:05:00|11987.1|11985.1|11982.1|11980.1|11987.6|11985.6|11982.1|11980.1|97
1751991000000|2025-07-08 16:10:00|11981.6|11979.6|11985.6|11983.6|11988.6|11986.6|11981.6|11979.6|55
1751991300000|2025-07-08 16:15:00|11985.1|11983.1|11991.6|11989.6|11993.1|11991.1|11985.1|11983.1|12
1751991600000|2025-07-08 16:20:00|11992.1|11990.1|11995.1|11993.1|11996.6|11994.6|11991.1|11989.1|62
1751991900000|2025-07-08 16:25:00|11994.6|11992.6|11996.1|11994.1|11999.6|11997.6|11993.6|11991.6|15
1751992200000|2025-07-08 16:30:00|11996.6|11994.6|11989.6|11987.6|12001.1|11999.1|11987.1|11985.1|161
1751992500000|2025-07-08 16:35:00|11990.1|11988.1|11989.6|11987.6|11993.1|11991.1|11979.6|11977.6|38
1751992800000|2025-07-08 16:40:00|11989.1|11987.1|11986.1|11984.1|11990.1|11988.1|11985.6|11983.6|34
1751993100000|2025-07-08 16:45:00|11985.6|11983.6|11986.6|11984.6|11989.6|11987.6|11983.1|11981.1|11
1751993400000|2025-07-08 16:50:00|11987.1|11985.1|11984.6|11982.6|11988.1|11986.1|11981.6|11979.6|21
1751993700000|2025-07-08 16:55:00|11984.1|11982.1|11961.1|11959.1|11986.1|11984.1|11954.1|11952.1|595
1751994000000|2025-07-08 17:00:00|11961.6|11959.6|11951.6|11949.6|11963.1|11961.1|11951.6|11949.6|115
1751994300000|2025-07-08 17:05:00|11952.1|11950.1|11946.6|11944.6|11953.1|11951.1|11941.1|11939.1|149
1751994600000|2025-07-08 17:10:00|11946.1|11944.1|11952.1|11950.1|11958.1|11956.1|11946.1|11944.1|55
1751994900000|2025-07-08 17:15:00|11951.6|11949.6|11946.6|11944.6|11954.1|11952.1|11941.6|11939.6|47
1751995200000|2025-07-08 17:20:00|11946.1|11944.1|11951.6|11949.6|11951.6|11949.6|11941.6|11939.6|16
1751995500000|2025-07-08 17:25:00|11951.1|11949.1|11956.1|11954.1|11957.1|11955.1|11949.6|11947.6|17
1751995800000|2025-07-08 17:30:00|11956.6|11954.6|11951.6|11949.6|11958.6|11956.6|11951.1|11949.1|7
1751996100000|2025-07-08 17:35:00|11952.1|11950.1|11949.1|11947.1|11955.1|11953.1|11949.1|11947.1|38
1751996400000|2025-07-08 17:40:00|11949.6|11947.6|11948.1|11946.1|11950.1|11948.1|11946.6|11944.6|37
1751996700000|2025-07-08 17:45:00|11949.1|11947.1|11949.1|11947.1|11951.6|11949.6|11947.1|11945.1|11
1751997000000|2025-07-08 17:50:00|11948.6|11946.6|11953.6|11951.6|11955.6|11953.6|11947.1|11945.1|13
1751997300000|2025-07-08 17:55:00|11953.1|11951.1|11954.6|11952.6|11955.6|11953.6|11951.6|11949.6|8
1751997600000|2025-07-08 18:00:00|11954.1|11952.1|11950.1|11948.1|11954.1|11952.1|11948.1|11946.1|16
1751997900000|2025-07-08 18:05:00|11949.6|11947.6|11956.1|11954.1|11956.1|11954.1|11949.6|11947.6|18
1751998200000|2025-07-08 18:10:00|11956.6|11954.6|11960.1|11958.1|11961.6|11959.6|11956.6|11954.6|7
1751998500000|2025-07-08 18:15:00|11960.6|11958.6|11961.1|11959.1|11964.6|11962.6|11960.1|11958.1|2
1751998800000|2025-07-08 18:20:00|11961.6|11959.6|11959.1|11957.1|11961.6|11959.6|11958.6|11956.6|8
1751999100000|2025-07-08 18:25:00|11959.6|11957.6|11957.1|11955.1|11959.6|11957.6|11956.1|11954.1|2
1751999400000|2025-07-08 18:30:00|11957.6|11955.6|11958.1|11956.1|11958.6|11956.6|11955.6|11953.6|4
1751999700000|2025-07-08 18:35:00|11957.1|11955.1|11961.6|11959.6|11962.1|11960.1|11956.6|11954.6|26
1752000000000|2025-07-08 18:40:00|11962.1|11960.1|11958.6|11956.6|11962.1|11960.1|11957.6|11955.6|3
1752000300000|2025-07-08 18:45:00|11959.1|11957.1|11962.6|11960.6|11962.6|11960.6|11958.1|11956.1|11
1752000600000|2025-07-08 18:50:00|11962.1|11960.1|11965.6|11963.6|11966.1|11964.1|11960.6|11958.6|32
1752000900000|2025-07-08 18:55:00|11966.1|11964.1|11964.6|11962.6|11968.6|11966.6|11963.1|11961.1|9
1752001200000|2025-07-08 19:00:00|11964.1|11962.1|11965.1|11963.1|11965.6|11963.6|11962.1|11960.1|11
1752001500000|2025-07-08 19:05:00|11965.6|11963.6|11961.6|11959.6|11965.6|11963.6|11961.1|11959.1|10
1752001800000|2025-07-08 19:10:00|11962.1|11960.1|11960.6|11958.6|11963.6|11961.6|11960.1|11958.1|9
1752002100000|2025-07-08 19:15:00|11961.1|11959.1|11962.6|11960.6|11964.1|11962.1|11960.1|11958.1|13
1752002400000|2025-07-08 19:20:00|11962.1|11960.1|11956.6|11954.6|11963.6|11961.6|11956.6|11954.6|6
1752002700000|2025-07-08 19:25:00|11956.1|11954.1|11960.1|11958.1|11961.1|11959.1|11955.6|11953.6|2
1752003000000|2025-07-08 19:30:00|11959.6|11957.6|11963.6|11961.6|11965.1|11963.1|11959.1|11957.1|10
1752003300000|2025-07-08 19:35:00|11964.1|11962.1|11962.6|11960.6|11964.1|11962.1|11961.6|11959.6|11
1752003600000|2025-07-08 19:40:00|11962.1|11960.1|11958.1|11956.1|11962.6|11960.6|11958.1|11956.1|10
1752003900000|2025-07-08 19:45:00|11957.6|11955.6|11963.6|11961.6|11964.1|11962.1|11956.6|11954.6|14
1752004200000|2025-07-08 19:50:00|11964.1|11962.1|11956.6|11954.6|11964.1|11962.1|11953.6|11951.6|46
1752004500000|2025-07-08 19:55:00|11957.1|11955.1|11958|11952|11960.6|11958.6|11954.6|11950.5|39
1752004800000|2025-07-08 20:00:00|11954.8|11948.8|11956.8|11950.8|11958.7|11952.7|11953|11947|0
1752005100000|2025-07-08 20:05:00|11957.1|11951.1|11957.8|11951.8|11959|11953|11956.2|11950.2|0
1752005400000|2025-07-08 20:10:00|11958.1|11952.1|11956.5|11950.5|11958.1|11952.1|11955.6|11949.6|0
1752005700000|2025-07-08 20:15:00|11956.2|11950.2|11956.2|11950.2|11956.8|11950.8|11955.6|11949.6|0
1752006000000|2025-07-08 20:20:00|11956.5|11950.5|11957.1|11951.1|11957.4|11951.4|11956.2|11950.2|0
1752006300000|2025-07-08 20:25:00|11957.4|11951.4|11957.4|11951.4|11958.1|11952.1|11957.1|11951.1|0
1752006600000|2025-07-08 20:30:00|11957.1|11951.1|11955.9|11949.9|11957.4|11951.4|11955.6|11949.6|0
1752006900000|2025-07-08 20:35:00|11956.2|11950.2|11956.2|11950.2|11956.5|11950.5|11955.9|11949.9|0
1752007200000|2025-07-08 20:40:00|11955.9|11949.9|11957.4|11951.4|11958.1|11952.1|11955.9|11949.9|0
1752007500000|2025-07-08 20:45:00|11957.1|11951.1|11956.5|11950.5|11957.1|11951.1|11955.9|11949.9|0
1752007800000|2025-07-08 20:50:00|11956.2|11950.2|11956.5|11950.5|11956.5|11950.5|11955.6|11949.6|0
1752008100000|2025-07-08 20:55:00|11956.2|11950.2|11956.4|11950.4|11956.4|11950.4|11955.6|11949.6|0
1752008400000|2025-07-08 21:00:00|11956.2|11950.2|11956.2|11950.2|11956.8|11950.8|11956.2|11950.2|0
1752008700000|2025-07-08 21:05:00|11956.1|11950.1|11956.4|11950.4|11956.4|11950.4|11955.9|11949.9|0
1752009000000|2025-07-08 21:10:00|11956.3|11950.3|11956.5|11950.5|11956.5|11950.5|11956|11950|0
1752009600000|2025-07-08 21:20:00|11956.3|11950.3|11956.5|11950.5|11956.5|11950.5|11956.2|11950.2|0
1752009900000|2025-07-08 21:25:00|11956.4|11950.4|11956.2|11950.2|11956.4|11950.4|11955.4|11949.4|0
1752010200000|2025-07-08 21:30:00|11956.4|11950.4|11956.4|11950.4|11956.4|11950.4|11956.4|11950.4|0
1752010500000|2025-07-08 21:35:00|11956.5|11950.5|11956.7|11950.7|11956.8|11950.8|11956.5|11950.5|0
1752010800000|2025-07-08 21:40:00|11956.5|11950.5|11955.7|11949.7|11956.5|11950.5|11955.7|11949.7|0
1752011100000|2025-07-08 21:45:00|11956.2|11950.2|11956.2|11950.2|11956.2|11950.2|11956.2|11950.2|0
1752011400000|2025-07-08 21:50:00|11956.3|11950.3|11956.3|11950.3|11956.7|11950.7|11956.3|11950.3|0
1752011700000|2025-07-08 21:55:00|11956.2|11950.2|11956.4|11950.4|11956.7|11950.7|11956.2|11950.2|0
1752012000000|2025-07-08 22:00:00|11957.1|11951.1|11960.7|11954.7|11961|11955|11956.5|11950.5|0
1752012300000|2025-07-08 22:05:00|11960.5|11954.5|11959.6|11953.6|11960.8|11954.8|11959.3|11953.3|0
1752012600000|2025-07-08 22:10:00|11959.7|11953.7|11957.4|11951.4|11959.9|11953.9|11956.8|11950.8|0
1752012900000|2025-07-08 22:15:00|11957.3|11951.3|11957.9|11951.9|11958.4|11952.4|11957.3|11951.3|0
1752013200000|2025-07-08 22:20:00|11958.1|11952.1|11957.1|11951.1|11958.1|11952.1|11957.1|11951.1|0
1752013500000|2025-07-08 22:25:00|11957|11951|11957.3|11951.3|11958.1|11952.1|11956.5|11950.5|0
1752013800000|2025-07-08 22:30:00|11957.4|11951.4|11957.1|11951.1|11957.4|11951.4|11955.1|11949.1|0
1752014100000|2025-07-08 22:35:00|11956.8|11950.8|11956.7|11950.7|11956.8|11950.8|11955.4|11949.4|0
1752014400000|2025-07-08 22:40:00|11956.8|11950.8|11956.5|11950.5|11957.3|11951.3|11956.2|11950.2|0
1752014700000|2025-07-08 22:45:00|11956.2|11950.2|11957.1|11951.1|11957.4|11951.4|11956|11950|0
1752015000000|2025-07-08 22:50:00|11957.3|11951.3|11957.1|11951.1|11958.1|11952.1|11956.8|11950.8|0
1752015300000|2025-07-08 22:55:00|11957.4|11951.4|11958.1|11952.1|11958.1|11952.1|11957.4|11951.4|0
1752015600000|2025-07-08 23:00:00|11958|11952|11958.1|11952.1|11959|11953|11957.9|11951.9|0
1752015900000|2025-07-08 23:05:00|11958.4|11952.4|11960.5|11954.5|11960.8|11954.8|11958.4|11952.4|0
1752016200000|2025-07-08 23:10:00|11960.4|11954.4|11959.9|11953.9|11960.5|11954.5|11959.7|11953.7|0
1752016500000|2025-07-08 23:15:00|11960.2|11954.2|11960.8|11954.8|11961.6|11955.6|11959.9|11953.9|0
1752016800000|2025-07-08 23:20:00|11960.5|11954.5|11956.5|11950.5|11960.8|11954.8|11954.7|11948.7|0
1752017100000|2025-07-08 23:25:00|11956.7|11950.7|11956.5|11950.5|11957.7|11951.7|11956.2|11950.2|0
1752017400000|2025-07-08 23:30:00|11956.7|11950.7|11955.1|11949.1|11956.8|11950.8|11954.8|11948.8|0
1752017700000|2025-07-08 23:35:00|11955|11949|11955.7|11949.7|11955.7|11949.7|11954.2|11948.2|0
1752018000000|2025-07-08 23:40:00|11955.4|11949.4|11956.7|11950.7|11957.1|11951.1|11954.8|11948.8|0
1752018300000|2025-07-08 23:45:00|11956.5|11950.5|11955.7|11949.7|11957.1|11951.1|11955.3|11949.3|0
1752018600000|2025-07-08 23:50:00|11956.2|11950.2|11955.1|11949.1|11956.2|11950.2|11954.7|11948.7|0
1752018900000|2025-07-08 23:55:00|11955.4|11949.4|11954.5|11948.5|11955.7|11949.7|11953|11947|0
1752019200000|2025-07-09 00:00:00|11953.4|11947.4|11950.6|11944.6|11953.9|11947.9|11950.3|11944.3|0
1752019500000|2025-07-09 00:05:00|11950.3|11944.3|11948.4|11942.4|11950.9|11944.9|11946.4|11940.4|0
1752019800000|2025-07-09 00:10:00|11948.3|11942.3|11943.3|11937.3|11948.3|11942.3|11942.8|11936.8|0
1752020100000|2025-07-09 00:15:00|11943.5|11937.5|11942.9|11936.9|11947.4|11941.4|11941.4|11935.4|0
1752020400000|2025-07-09 00:20:00|11943.7|11937.7|11941.4|11935.4|11944.5|11938.5|11941.4|11935.4|0
1752020700000|2025-07-09 00:25:00|11940.6|11934.6|11939.9|11933.9|11940.6|11934.6|11939.9|11933.9|0
1752021000000|2025-07-09 00:30:00|11941.4|11935.4|11938.3|11932.3|11941.4|11935.4|11938.3|11932.3|0
1752021300000|2025-07-09 00:35:00|11938.4|11932.4|11942.9|11936.9|11942.9|11936.9|11938.3|11932.3|0
1752021600000|2025-07-09 00:40:00|11943.6|11937.6|11944.4|11938.4|11945.9|11939.9|11943.6|11937.6|0
1752021900000|2025-07-09 00:45:00|11945.2|11939.2|11944.4|11938.4|11947.5|11941.5|11944.4|11938.4|0
1752022200000|2025-07-09 00:50:00|11944.5|11938.5|11944.4|11938.4|11946|11940|11944.4|11938.4|0
1752022500000|2025-07-09 00:55:00|11942.9|11936.9|11942.9|11936.9|11942.9|11936.9|11939.9|11933.9|0
1752022800000|2025-07-09 01:00:00|11942.2|11936.2|11944.5|11938.5|11944.5|11938.5|11941.4|11935.4|0
1752023100000|2025-07-09 01:05:00|11943|11937|11944.5|11938.5|11946|11940|11943|11937|0
1752023400000|2025-07-09 01:10:00|11943|11937|11944.5|11938.5|11946.1|11940.1|11943|11937|0
1752023700000|2025-07-09 01:15:00|11943.7|11937.7|11942.9|11936.9|11944.5|11938.5|11942.9|11936.9|0
1752024000000|2025-07-09 01:20:00|11944.4|11938.4|11943|11937|11944.5|11938.5|11941.4|11935.4|0
1752024300000|2025-07-09 01:25:00|11942.9|11936.9|11941.4|11935.4|11943|11937|11939.9|11933.9|0
1752024600000|2025-07-09 01:30:00|11940.6|11934.6|11941.3|11935.3|11941.4|11935.4|11936.7|11930.7|0
1752024900000|2025-07-09 01:35:00|11941.4|11935.4|11944.4|11938.4|11944.4|11938.4|11941.4|11935.4|0
1752025200000|2025-07-09 01:40:00|11945.9|11939.9|11942.9|11936.9|11945.9|11939.9|11942.9|11936.9|0
1752025500000|2025-07-09 01:45:00|11944.4|11938.4|11946|11940|11946|11940|11942.9|11936.9|0
1752025800000|2025-07-09 01:50:00|11947.5|11941.5|11947.5|11941.5|11947.5|11941.5|11947.5|11941.5|0
1752026100000|2025-07-09 01:55:00|11949|11943|11949|11943|11950.5|11944.5|11949|11943|0
1752026400000|2025-07-09 02:00:00|11949.1|11943.1|11952.1|11946.1|11952.1|11946.1|11949|11943|0
1752026700000|2025-07-09 02:05:00|11950.6|11944.6|11949.1|11943.1|11950.6|11944.6|11949.1|11943.1|0
1752027000000|2025-07-09 02:10:00|11949|11943|11950.6|11944.6|11950.6|11944.6|11949|11943|0
1752027300000|2025-07-09 02:15:00|11949.1|11943.1|11947.5|11941.5|11949.1|11943.1|11947.5|11941.5|0
1752027600000|2025-07-09 02:20:00|11946|11940|11947.5|11941.5|11949|11943|11946|11940|0
1752027900000|2025-07-09 02:25:00|11949|11943|11947.5|11941.5|11949|11943|11947.5|11941.5|0
1752028200000|2025-07-09 02:30:00|11946|11940|11947.5|11941.5|11947.5|11941.5|11946|11940|0
1752028500000|2025-07-09 02:35:00|11946|11940|11946|11940|11946|11940|11946|11940|0
1752028800000|2025-07-09 02:40:00|11947.5|11941.5|11947.5|11941.5|11947.5|11941.5|11947.5|11941.5|0
1752029100000|2025-07-09 02:45:00|11948.3|11942.3|11947.5|11941.5|11949|11943|11947.5|11941.5|0
1752029400000|2025-07-09 02:50:00|11948.3|11942.3|11948.2|11942.2|11949|11943|11947.5|11941.5|0
1752029700000|2025-07-09 02:55:00|11947.5|11941.5|11947.5|11941.5|11949|11943|11947.5|11941.5|0
1752030000000|2025-07-09 03:00:00|11948.2|11942.2|11947.5|11941.5|11949|11943|11947.5|11941.5|0
1752030300000|2025-07-09 03:05:00|11949|11943|11949|11943|11950.5|11944.5|11949|11943|0
1752030600000|2025-07-09 03:10:00|11949.7|11943.7|11950.5|11944.5|11950.5|11944.5|11949.7|11943.7|0
1752030900000|2025-07-09 03:15:00|11950.4|11944.4|11948.9|11942.9|11950.5|11944.5|11948.9|11942.9|0
1752031200000|2025-07-09 03:20:00|11948.2|11942.2|11950.4|11944.4|11950.4|11944.4|11947.4|11941.4|0
1752031500000|2025-07-09 03:25:00|11950.5|11944.5|11952|11946|11952.7|11946.7|11950.5|11944.5|0
1752031800000|2025-07-09 03:30:00|11950.5|11944.5|11949|11943|11950.5|11944.5|11949|11943|0
1752032100000|2025-07-09 03:35:00|11950.5|11944.5|11945.9|11939.9|11950.5|11944.5|11945.9|11939.9|0
1752032400000|2025-07-09 03:40:00|11944.4|11938.4|11942.9|11936.9|11944.4|11938.4|11942.9|11936.9|0
1752032700000|2025-07-09 03:45:00|11944.4|11938.4|11945.9|11939.9|11946|11940|11942.9|11936.9|0
1752033000000|2025-07-09 03:50:00|11946|11940|11949|11943|11949|11943|11946|11940|0
1752033300000|2025-07-09 03:55:00|11948.9|11942.9|11950.4|11944.4|11950.5|11944.5|11948.2|11942.2|0
1752033600000|2025-07-09 04:00:00|11951.9|11945.9|11950.4|11944.4|11951.9|11945.9|11950.4|11944.4|0
1752033900000|2025-07-09 04:05:00|11948.9|11942.9|11950.4|11944.4|11950.4|11944.4|11948.9|11942.9|0
1752034200000|2025-07-09 04:10:00|11948.9|11942.9|11948.9|11942.9|11950.4|11944.4|11947.4|11941.4|0
1752034500000|2025-07-09 04:15:00|11949.7|11943.7|11950.4|11944.4|11950.4|11944.4|11949.7|11943.7|0
1752034800000|2025-07-09 04:20:00|11949.7|11943.7|11950.4|11944.4|11950.4|11944.4|11948.9|11942.9|0
1752035100000|2025-07-09 04:25:00|11948.9|11942.9|11948.9|11942.9|11950.4|11944.4|11948.9|11942.9|0
1752035400000|2025-07-09 04:30:00|11950.4|11944.4|11950.4|11944.4|11951.9|11945.9|11950.4|11944.4|0
1752035700000|2025-07-09 04:35:00|11950.5|11944.5|11953.5|11947.5|11953.5|11947.5|11950.5|11944.5|0
1752036000000|2025-07-09 04:40:00|11953.6|11947.6|11952|11946|11953.6|11947.6|11952|11946|0
1752036300000|2025-07-09 04:45:00|11952.8|11946.8|11950.5|11944.5|11953.5|11947.5|11950.5|11944.5|0
1752036600000|2025-07-09 04:50:00|11952|11946|11952|11946|11952.1|11946.1|11952|11946|0
1752036900000|2025-07-09 04:55:00|11952.1|11946.1|11950.5|11944.5|11952.1|11946.1|11950.5|11944.5|0
1752037500000|2025-07-09 05:05:00|11953.5|11947.5|11950.5|11944.5|11953.6|11947.6|11950.5|11944.5|0
1752037800000|2025-07-09 05:10:00|11951.3|11945.3|11949|11943|11952|11946|11949|11943|0
1752038100000|2025-07-09 05:15:00|11947.5|11941.5|11947.4|11941.4|11947.5|11941.5|11947.4|11941.4|0
1752038400000|2025-07-09 05:20:00|11947.5|11941.5|11944.4|11938.4|11947.5|11941.5|11944.4|11938.4|0
1752038700000|2025-07-09 05:25:00|11942.9|11936.9|11942.9|11936.9|11942.9|11936.9|11941.4|11935.4|0
1752039000000|2025-07-09 05:30:00|11941.4|11935.4|11942.9|11936.9|11945.2|11939.2|11941.4|11935.4|0
1752039300000|2025-07-09 05:35:00|11943|11937|11944.5|11938.5|11945.2|11939.2|11942.9|11936.9|0
1752039600000|2025-07-09 05:40:00|11943|11937|11945.9|11939.9|11946|11940|11943|11937|0
1752039900000|2025-07-09 05:45:00|11946|11940|11945.9|11939.9|11946|11940|11944.4|11938.4|0
1752040200000|2025-07-09 05:50:00|11944.4|11938.4|11945.9|11939.9|11946|11940|11944.4|11938.4|0
1752040500000|2025-07-09 05:55:00|11947.4|11941.4|11947.4|11941.4|11947.5|11941.5|11947.4|11941.4|0
1752040800000|2025-07-09 06:00:00|11948.9|11942.9|11955.2|11953.2|11957.7|11955.7|11945.7|11942.9|75
1752041100000|2025-07-09 06:05:00|11954.7|11952.7|11945.2|11943.2|11954.7|11952.7|11942.7|11940.7|86
1752041400000|2025-07-09 06:10:00|11944.7|11942.7|11944.7|11942.7|11948.7|11946.7|11944.2|11942.2|15
1752041700000|2025-07-09 06:15:00|11944.2|11942.2|11945.2|11943.2|11945.7|11943.7|11941.7|11939.7|7
1752042000000|2025-07-09 06:20:00|11945.7|11943.7|11949.2|11947.2|11951.7|11949.7|11943.7|11941.7|23
1752042300000|2025-07-09 06:25:00|11948.7|11946.7|11955.2|11953.2|11955.7|11953.7|11948.2|11946.2|33
1752042600000|2025-07-09 06:30:00|11954.7|11952.7|11958.7|11956.7|11961.2|11959.2|11953.7|11951.7|16
1752042900000|2025-07-09 06:35:00|11958.2|11956.2|11963.7|11961.7|11964.7|11962.7|11958.2|11956.2|31
1752043200000|2025-07-09 06:40:00|11963.2|11961.2|11964.7|11962.7|11964.7|11962.7|11961.7|11959.7|8
1752043500000|2025-07-09 06:45:00|11967.7|11965.7|11964.2|11962.2|11967.7|11965.7|11963.7|11961.7|36
1752043800000|2025-07-09 06:50:00|11963.2|11961.2|11968.7|11966.7|11969.7|11967.7|11961.2|11959.2|44
1752044100000|2025-07-09 06:55:00|11969.2|11967.2|11966.7|11964.7|11970.7|11968.7|11958.7|11956.7|162
1752044400000|2025-07-09 07:00:00|11961.2|11959.2|11964.2|11962.2|11977.7|11975.7|11959.7|11957.7|633
1752044700000|2025-07-09 07:05:00|11964.7|11962.7|11950.7|11948.7|11966.7|11964.7|11944.2|11942.2|177
1752045000000|2025-07-09 07:10:00|11949.7|11947.7|11934.7|11932.7|11953.7|11951.7|11934.7|11932.7|127
1752045300000|2025-07-09 07:15:00|11932.7|11930.7|11939.7|11937.7|11940.2|11938.2|11928.2|11926.2|147
1752045600000|2025-07-09 07:20:00|11939.5|11937.5|11941|11939|11944|11942|11934|11932|107
1752045900000|2025-07-09 07:25:00|11940.5|11938.5|11939.5|11937.5|11945|11943|11935|11933|103
1752046200000|2025-07-09 07:30:00|11939|11937|11936.5|11934.5|11944.5|11942.5|11933.5|11931.5|77
1752046500000|2025-07-09 07:35:00|11937.5|11935.5|11949.5|11947.5|11949.5|11947.5|11936.5|11934.5|130
1752046800000|2025-07-09 07:40:00|11949.3|11947.3|11958.3|11956.3|11958.8|11956.8|11946.8|11944.8|131
1752047100000|2025-07-09 07:45:00|11957.8|11955.8|11963.8|11961.8|11969.8|11967.8|11955.3|11953.3|106
1752047400000|2025-07-09 07:50:00|11963.7|11961.7|11963.2|11961.2|11968.7|11966.7|11961.2|11959.2|64
1752047700000|2025-07-09 07:55:00|11962.7|11960.7|11966.2|11964.2|11967.7|11965.7|11961.2|11959.2|75
1752048000000|2025-07-09 08:00:00|11967.4|11965.4|11972.4|11970.4|11975.4|11973.4|11966.4|11964.4|157
1752048300000|2025-07-09 08:05:00|11972.9|11970.9|11981.4|11979.4|11986.4|11984.4|11972.4|11970.4|82
1752048600000|2025-07-09 08:10:00|11980|11978|11984|11982|11987|11985|11979.5|11977.5|58
1752048900000|2025-07-09 08:15:00|11985|11983|11981|11979|11989|11987|11980.5|11978.5|42
1752049200000|2025-07-09 08:20:00|11981.8|11979.8|11981.8|11979.8|11982.8|11980.8|11973.8|11971.8|93
1752049500000|2025-07-09 08:25:00|11982.3|11980.3|11976.8|11974.8|11982.3|11980.3|11975.8|11973.8|43
1752049800000|2025-07-09 08:30:00|11977|11975|11967|11965|11979.5|11977.5|11967|11965|57
1752050100000|2025-07-09 08:35:00|11966.5|11964.5|11967|11965|11970.5|11968.5|11960.5|11958.5|50
1752050400000|2025-07-09 08:40:00|11967.3|11965.3|11971.3|11969.3|11972.3|11970.3|11964.3|11962.3|48
1752050700000|2025-07-09 08:45:00|11970.8|11968.8|11972.3|11970.3|11974.3|11972.3|11967.8|11965.8|59
1752051000000|2025-07-09 08:50:00|11972.7|11970.7|11977.7|11975.7|11978.2|11976.2|11970.7|11968.7|50
1752051300000|2025-07-09 08:55:00|11977.2|11975.2|11972.2|11970.2|11977.7|11975.7|11962.7|11960.7|54
1752051600000|2025-07-09 09:00:00|11971.2|11969.2|11979.2|11977.2|11980.7|11978.7|11971.2|11969.2|65
1752051900000|2025-07-09 09:05:00|11979.7|11977.7|11988.2|11986.2|11988.7|11986.7|11978.7|11976.7|59
1752052200000|2025-07-09 09:10:00|11987.6|11985.6|11997.1|11995.1|11997.1|11995.1|11981.1|11979.1|87
1752052500000|2025-07-09 09:15:00|11998.6|11996.6|12013.1|12011.1|12018.6|12016.6|11998.6|11996.6|192
1752052800000|2025-07-09 09:20:00|12012.6|12010.6|12016.6|12014.6|12016.6|12014.6|12011.6|12009.6|150
1752053100000|2025-07-09 09:25:00|12017.1|12015.1|12026.6|12024.6|12028.1|12026.1|12013.6|12011.6|144
1752053400000|2025-07-09 09:30:00|12027.8|12025.8|12023.8|12021.8|12028.8|12026.8|12020.3|12018.3|171
1752053700000|2025-07-09 09:35:00|12023.3|12021.3|12027.8|12025.8|12028.3|12026.3|12021.3|12019.3|56
1752054000000|2025-07-09 09:40:00|12027.9|12025.9|12026.9|12024.9|12031.9|12029.9|12025.4|12023.4|85
1752054300000|2025-07-09 09:45:00|12024.9|12022.9|12026.9|12024.9|12027.9|12025.9|12022.9|12020.9|77
1752054600000|2025-07-09 09:50:00|12026.8|12024.8|12025.8|12023.8|12032.8|12030.8|12022.8|12020.8|100
1752054900000|2025-07-09 09:55:00|12026.3|12024.3|12021.8|12019.8|12028.8|12026.8|12019.8|12017.8|79
1752055200000|2025-07-09 10:00:00|12021.9|12019.9|12025.9|12023.9|12028.9|12026.9|12019.9|12017.9|136
1752055500000|2025-07-09 10:05:00|12025.4|12023.4|12027.9|12025.9|12028.9|12026.9|12021.9|12019.9|57
1752055800000|2025-07-09 10:10:00|12026.9|12024.9|12029.9|12027.9|12031.4|12029.4|12023.4|12021.4|84
1752056100000|2025-07-09 10:15:00|12029.4|12027.4|12032.9|12030.9|12034.9|12032.9|12029.4|12027.4|58
1752056400000|2025-07-09 10:20:00|12033.4|12031.4|12040.9|12038.9|12040.9|12038.9|12032.9|12030.9|87
1752056700000|2025-07-09 10:25:00|12040.4|12038.4|12036.4|12034.4|12040.9|12038.9|12035.4|12033.4|74
1752057000000|2025-07-09 10:30:00|12036.9|12034.9|12034.4|12032.4|12036.9|12034.9|12029.4|12027.4|105
1752057300000|2025-07-09 10:35:00|12034.9|12032.9|12032.9|12030.9|12037.4|12035.4|12030.4|12028.4|117
1752057600000|2025-07-09 10:40:00|12032.6|12030.6|12032.1|12030.1|12035.1|12033.1|12028.6|12026.6|80
1752057900000|2025-07-09 10:45:00|12032.6|12030.6|12026.1|12024.1|12034.6|12032.6|12026.1|12024.1|69
1752058200000|2025-07-09 10:50:00|12026.6|12024.6|12030.6|12028.6|12033.1|12031.1|12026.6|12024.6|91
1752058500000|2025-07-09 10:55:00|12029.6|12027.6|12031.1|12029.1|12033.1|12031.1|12026.6|12024.6|66
1752058800000|2025-07-09 11:00:00|12030.7|12028.7|12035.2|12033.2|12038.7|12036.7|12030.7|12028.7|92
1752059100000|2025-07-09 11:05:00|12034.7|12032.7|12030.2|12028.2|12036.2|12034.2|12030.2|12028.2|35
1752059400000|2025-07-09 11:10:00|12030.6|12028.6|12032.6|12030.6|12032.6|12030.6|12024.6|12022.6|57
1752059700000|2025-07-09 11:15:00|12033.1|12031.1|12031.6|12029.6|12033.1|12031.1|12027.6|12025.6|54
1752060000000|2025-07-09 11:20:00|12031.1|12029.1|12029.1|12027.1|12032.6|12030.6|12027.6|12025.6|39
1752060300000|2025-07-09 11:25:00|12029.6|12027.6|12032.1|12030.1|12033.6|12031.6|12029.1|12027.1|415
1752060600000|2025-07-09 11:30:00|12031.9|12029.9|12029.9|12027.9|12033.4|12031.4|12027.9|12025.9|48
1752060900000|2025-07-09 11:35:00|12030.4|12028.4|12032.4|12030.4|12032.4|12030.4|12028.9|12026.9|65
1752061200000|2025-07-09 11:40:00|12032.9|12030.9|12031.4|12029.4|12032.9|12030.9|12029.9|12027.9|41
1752061500000|2025-07-09 11:45:00|12031.9|12029.9|12034.9|12032.9|12035.4|12033.4|12029.9|12027.9|40
1752061800000|2025-07-09 11:50:00|12034.2|12032.2|12026.2|12024.2|12034.7|12032.7|12023.7|12021.7|43
1752062100000|2025-07-09 11:55:00|12026.7|12024.7|12031.7|12029.7|12031.7|12029.7|12026.7|12024.7|37
1752062400000|2025-07-09 12:00:00|12032.2|12030.2|12022.2|12020.2|12032.7|12030.7|12021.2|12019.2|79
1752062700000|2025-07-09 12:05:00|12022.7|12020.7|12027.2|12025.2|12028.2|12026.2|12022.2|12020.2|63
1752063000000|2025-07-09 12:10:00|12027.4|12025.4|12023.4|12021.4|12028.4|12026.4|12023.4|12021.4|122
1752063300000|2025-07-09 12:15:00|12023.9|12021.9|12020.9|12018.9|12024.9|12022.9|12017.9|12015.9|75
1752063600000|2025-07-09 12:20:00|12022.1|12020.1|12020.1|12018.1|12026.1|12024.1|12018.6|12016.6|83
1752063900000|2025-07-09 12:25:00|12019.6|12017.6|12019.6|12017.6|12021.1|12019.1|12014.1|12012.1|36
1752064200000|2025-07-09 12:30:00|12019.3|12017.3|12013.3|12011.3|12020.3|12018.3|12012.8|12010.8|82
1752064500000|2025-07-09 12:35:00|12012.8|12010.8|12007.3|12005.3|12014.3|12012.3|12007.3|12005.3|88
1752064800000|2025-07-09 12:40:00|12007|12005|12011.5|12009.5|12015|12013|12006.5|12004.5|49
1752065100000|2025-07-09 12:45:00|12011|12009|12010|12008|12012.5|12010.5|12007.5|12005.5|59
1752065400000|2025-07-09 12:50:00|12009.1|12007.1|12009.1|12007.1|12011.1|12009.1|12006.1|12004.1|105
1752065700000|2025-07-09 12:55:00|12008.6|12006.6|12005.1|12003.1|12011.1|12009.1|12005.1|12003.1|33
1752066000000|2025-07-09 13:00:00|12005.4|12003.4|12011.4|12009.4|12014.4|12012.4|12002.9|12000.9|188
1752066300000|2025-07-09 13:05:00|12011.9|12009.9|12014.4|12012.4|12016.9|12014.9|12010.4|12008.4|55
1752066600000|2025-07-09 13:10:00|12013.7|12011.7|12010.7|12008.7|12014.2|12012.2|12007.7|12005.7|47
1752066900000|2025-07-09 13:15:00|12010.2|12008.2|12010.2|12008.2|12014.7|12012.7|12004.7|12002.7|53
1752067200000|2025-07-09 13:20:00|12011|12009|12015.5|12013.5|12015.5|12013.5|12010|12008|206
1752067500000|2025-07-09 13:25:00|12015|12013|12007.5|12005.5|12019.5|12017.5|12006.5|12004.5|222
1752067800000|2025-07-09 13:30:00|12007.3|12005.3|12034.3|12032.3|12036.3|12034.3|12001.8|11999.8|354
1752068100000|2025-07-09 13:35:00|12033.8|12031.8|12030.3|12028.3|12033.8|12031.8|12023.8|12021.8|145
1752068400000|2025-07-09 13:40:00|12029.7|12027.7|12018.7|12016.7|12033.7|12031.7|12018.7|12016.7|119
1752068700000|2025-07-09 13:45:00|12019.2|12017.2|12022.7|12020.7|12023.2|12021.2|12012.7|12010.7|182
1752069000000|2025-07-09 13:50:00|12022.6|12020.6|12026.1|12024.1|12036.6|12034.6|12021.1|12019.1|158
1752069300000|2025-07-09 13:55:00|12025.6|12023.6|12018.1|12016.1|12025.6|12023.6|12016.1|12014.1|77
1752069600000|2025-07-09 14:00:00|12018.3|12016.3|12007.8|12005.8|12018.8|12016.8|12004.8|12002.8|148
1752069900000|2025-07-09 14:05:00|12007.3|12005.3|12018.3|12016.3|12020.8|12018.8|12006.8|12004.8|162
1752070200000|2025-07-09 14:10:00|12018.8|12016.8|12007.8|12005.8|12018.8|12016.8|12005.3|12003.3|161
1752070500000|2025-07-09 14:15:00|12007.3|12005.3|12000.8|11998.8|12011.3|12009.3|12000.3|11998.3|115
1752070800000|2025-07-09 14:20:00|12001.3|11999.3|12004.8|12002.8|12007.8|12005.8|11999.8|11997.8|99
1752071100000|2025-07-09 14:25:00|12004.3|12002.3|11997.3|11995.3|12008.3|12006.3|11997.3|11995.3|109
1752071400000|2025-07-09 14:30:00|11997|11995|11996.5|11994.5|11998|11996|11988.5|11986.5|195
1752071700000|2025-07-09 14:35:00|11995|11993|11997.5|11995.5|11998.5|11996.5|11992.5|11990.5|150
1752072000000|2025-07-09 14:40:00|11997.9|11995.9|12000.9|11998.9|12006.4|12004.4|11997.9|11995.9|82
1752072300000|2025-07-09 14:45:00|12000.4|11998.4|11999.4|11997.4|12004.4|12002.4|11997.9|11995.9|85
1752072600000|2025-07-09 14:50:00|11997.9|11995.9|11995.9|11993.9|11997.9|11995.9|11990.9|11988.9|111
1752072900000|2025-07-09 14:55:00|11996.4|11994.4|11987.9|11985.9|11997.9|11995.9|11985.9|11983.9|117
1752073200000|2025-07-09 15:00:00|11988.5|11986.5|11998.5|11996.5|12000|11998|11984.5|11982.5|187
1752073500000|2025-07-09 15:05:00|11999|11997|11998.5|11996.5|12000.5|11998.5|11995|11993|144
1752073800000|2025-07-09 15:10:00|11998.6|11996.6|11986.1|11984.1|11998.6|11996.6|11983.6|11981.6|144
1752074100000|2025-07-09 15:15:00|11986.6|11984.6|11989.6|11987.6|11990.1|11988.1|11985.6|11983.6|623
1752074400000|2025-07-09 15:20:00|11990.6|11988.6|11987.1|11985.1|11991.1|11989.1|11985.6|11983.6|342
1752074700000|2025-07-09 15:25:00|11986.6|11984.6|12003.1|12001.1|12004.1|12002.1|11986.1|11984.1|1512
1752075000000|2025-07-09 15:30:00|12004.1|12002.1|12003.6|12001.6|12010.1|12008.1|12002.1|12000.1|768
1752075300000|2025-07-09 15:35:00|12004.1|12002.1|12000.6|11998.6|12007.6|12005.6|11993.1|11991.1|375
1752075600000|2025-07-09 15:40:00|12001.1|11999.1|12005.1|12003.1|12007.6|12005.6|12000.1|11998.1|229
1752075900000|2025-07-09 15:45:00|12004.6|12002.6|12007.6|12005.6|12012.1|12010.1|12004.6|12002.6|64
1752076200000|2025-07-09 15:50:00|12007.1|12005.1|12008.6|12006.6|12010.1|12008.1|12004.1|12002.1|47
1752076500000|2025-07-09 15:55:00|12008.1|12006.1|12010.6|12008.6|12013.1|12011.1|12007.1|12005.1|22
1752076800000|2025-07-09 16:00:00|12011.1|12009.1|12012.1|12010.1|12015.1|12013.1|12010.1|12008.1|452
1752077100000|2025-07-09 16:05:00|12012.6|12010.6|12015.1|12013.1|12017.1|12015.1|12012.1|12010.1|23
1752077400000|2025-07-09 16:10:00|12015.6|12013.6|12015.1|12013.1|12016.6|12014.6|12010.1|12008.1|54
1752077700000|2025-07-09 16:15:00|12014.6|12012.6|12015.6|12013.6|12016.6|12014.6|12013.1|12011.1|23
1752078000000|2025-07-09 16:20:00|12015.1|12013.1|12012.6|12010.6|12016.1|12014.1|12008.6|12006.6|32
1752078300000|2025-07-09 16:25:00|12013.1|12011.1|12013.6|12011.6|12015.6|12013.6|12012.1|12010.1|49
1752078600000|2025-07-09 16:30:00|12014.1|12012.1|12013.6|12011.6|12016.1|12014.1|12013.6|12011.6|24
1752078900000|2025-07-09 16:35:00|12014.1|12012.1|12012.6|12010.6|12017.1|12015.1|12012.6|12010.6|6
1752079200000|2025-07-09 16:40:00|12013.6|12011.6|12015.1|12013.1|12015.6|12013.6|12012.6|12010.6|8
1752079500000|2025-07-09 16:45:00|12013.6|12011.6|12016.6|12014.6|12016.6|12014.6|12013.6|12011.6|5
1752079800000|2025-07-09 16:50:00|12017.1|12015.1|12020.1|12018.1|12020.1|12018.1|12015.6|12013.6|17
1752080100000|2025-07-09 16:55:00|12019.6|12017.6|12018.1|12016.1|12020.6|12018.6|12017.1|12015.1|13
1752080400000|2025-07-09 17:00:00|12017.6|12015.6|12017.6|12015.6|12019.1|12017.1|12014.6|12012.6|22
1752080700000|2025-07-09 17:05:00|12017.1|12015.1|12021.1|12019.1|12023.6|12021.6|12017.1|12015.1|35
1752081000000|2025-07-09 17:10:00|12020.6|12018.6|12020.6|12018.6|12022.1|12020.1|12019.1|12017.1|24
1752081300000|2025-07-09 17:15:00|12020.1|12018.1|12025.6|12023.6|12026.6|12024.6|12020.1|12018.1|2
1752081600000|2025-07-09 17:20:00|12026.1|12024.1|12026.6|12024.6|12027.6|12025.6|12023.6|12021.6|10
1752081900000|2025-07-09 17:25:00|12027.1|12025.1|12023.1|12021.1|12028.1|12026.1|12022.1|12020.1|6
1752082200000|2025-07-09 17:30:00|12024.1|12022.1|12020.1|12018.1|12025.1|12023.1|12018.1|12016.1|5
1752082500000|2025-07-09 17:35:00|12020.6|12018.6|12023.6|12021.6|12024.1|12022.1|12020.1|12018.1|10
1752082800000|2025-07-09 17:40:00|12023.1|12021.1|12024.6|12022.6|12025.1|12023.1|12023.1|12021.1|3
1752083100000|2025-07-09 17:45:00|12025.1|12023.1|12028.6|12026.6|12030.6|12028.6|12023.6|12021.6|28
1752083400000|2025-07-09 17:50:00|12028.1|12026.1|12030.1|12028.1|12030.6|12028.6|12026.1|12024.1|29
1752083700000|2025-07-09 17:55:00|12029.6|12027.6|12028.1|12026.1|12031.1|12029.1|12027.1|12025.1|12
1752084000000|2025-07-09 18:00:00|12028.6|12026.6|12032.6|12030.6|12034.1|12032.1|12028.1|12026.1|30
1752084300000|2025-07-09 18:05:00|12033.1|12031.1|12035.1|12033.1|12037.6|12035.6|12032.6|12030.6|57
1752084600000|2025-07-09 18:10:00|12035.6|12033.6|12032.1|12030.1|12036.6|12034.6|12032.1|12030.1|18
1752084900000|2025-07-09 18:15:00|12032.6|12030.6|12030.6|12028.6|12032.6|12030.6|12029.1|12027.1|21
1752085200000|2025-07-09 18:20:00|12030.1|12028.1|12030.6|12028.6|12031.1|12029.1|12026.6|12024.6|11
1752085500000|2025-07-09 18:25:00|12031.1|12029.1|12032.1|12030.1|12032.6|12030.6|12029.6|12027.6|9
1752085800000|2025-07-09 18:30:00|12031.6|12029.6|12036.6|12034.6|12037.1|12035.1|12031.6|12029.6|11
1752086100000|2025-07-09 18:35:00|12036.1|12034.1|12035.6|12033.6|12038.1|12036.1|12035.6|12033.6|6
1752086400000|2025-07-09 18:40:00|12036.1|12034.1|12034.6|12032.6|12036.1|12034.1|12032.1|12030.1|10
1752086700000|2025-07-09 18:45:00|12034.1|12032.1|12038.6|12036.6|12039.1|12037.1|12034.1|12032.1|19
1752087000000|2025-07-09 18:50:00|12038.1|12036.1|12040.1|12038.1|12041.6|12039.6|12037.6|12035.6|12
1752087300000|2025-07-09 18:55:00|12040.6|12038.6|12043.6|12041.6|12043.6|12041.6|12040.1|12038.1|34
1752087600000|2025-07-09 19:00:00|12042.6|12040.6|12045.6|12043.6|12046.1|12044.1|12042.6|12040.6|1
1752087900000|2025-07-09 19:05:00|12045.1|12043.1|12040.1|12038.1|12045.6|12043.6|12040.1|12038.1|8
1752088200000|2025-07-09 19:10:00|12040.6|12038.6|12040.6|12038.6|12042.1|12040.1|12040.1|12038.1|15
1752088500000|2025-07-09 19:15:00|12041.1|12039.1|12045.6|12043.6|12045.6|12043.6|12040.6|12038.6|41
1752088800000|2025-07-09 19:20:00|12045.1|12043.1|12046.6|12044.6|12048.6|12046.6|12045.1|12043.1|19
1752089100000|2025-07-09 19:25:00|12047.1|12045.1|12049.6|12047.6|12049.6|12047.6|12047.1|12045.1|11
1752089400000|2025-07-09 19:30:00|12049.1|12047.1|12047.1|12045.1|12049.1|12047.1|12045.6|12043.6|11
1752089700000|2025-07-09 19:35:00|12047.6|12045.6|12047.6|12045.6|12048.1|12046.1|12045.6|12043.6|14
1752090000000|2025-07-09 19:40:00|12048.1|12046.1|12049.1|12047.1|12049.1|12047.1|12046.6|12044.6|28
1752090300000|2025-07-09 19:45:00|12049.6|12047.6|12049.1|12047.1|12050.1|12048.1|12047.1|12045.1|16
1752090600000|2025-07-09 19:50:00|12048.1|12046.1|12048.6|12046.6|12049.6|12047.6|12045.1|12043.1|21
1752090900000|2025-07-09 19:55:00|12049.1|12047.1|12050.7|12044.7|12051.6|12049.6|12048.1|12042.6|41
1752091200000|2025-07-09 20:00:00|12051.9|12045.9|12050|12044|12054.2|12048.2|12050|12044|0
1752091500000|2025-07-09 20:05:00|12050.3|12044.3|12052.2|12046.2|12054|12048|12049.7|12043.7|0
1752091800000|2025-07-09 20:10:00|12051.9|12045.9|12054.5|12048.5|12054.8|12048.8|12051.9|12045.9|0
1752092100000|2025-07-09 20:15:00|12054.2|12048.2|12049.4|12043.4|12054.8|12048.8|12048.5|12042.5|0
1752092400000|2025-07-09 20:20:00|12049.1|12043.1|12046.8|12040.8|12049.7|12043.7|12046.2|12040.2|0
1752092700000|2025-07-09 20:25:00|12046.5|12040.5|12048.2|12042.2|12048.5|12042.5|12046.2|12040.2|0
1752093000000|2025-07-09 20:30:00|12047.9|12041.9|12049.4|12043.4|12049.7|12043.7|12047.3|12041.3|0
1752093300000|2025-07-09 20:35:00|12049.1|12043.1|12050|12044|12050|12044|12048.5|12042.5|0
1752093600000|2025-07-09 20:40:00|12049.7|12043.7|12049.1|12043.1|12050.6|12044.6|12049.1|12043.1|0
1752093900000|2025-07-09 20:45:00|12049.4|12043.4|12050.3|12044.3|12050.6|12044.6|12048.8|12042.8|0
1752094200000|2025-07-09 20:50:00|12050.6|12044.6|12050.6|12044.6|12050.9|12044.9|12049.7|12043.7|0
1752094500000|2025-07-09 20:55:00|12050.3|12044.3|12050.2|12044.2|12050.6|12044.6|12049.4|12043.4|0
1752094800000|2025-07-09 21:00:00|12050|12044|12050.3|12044.3|12050.3|12044.3|12049.7|12043.7|0
1752095100000|2025-07-09 21:05:00|12050.4|12044.4|12050.8|12044.8|12050.8|12044.8|12050.4|12044.4|0
1752095400000|2025-07-09 21:10:00|12051|12045|12051.1|12045.1|12051.1|12045.1|12051|12045|0
1752095700000|2025-07-09 21:15:00|12051.3|12045.3|12051.1|12045.1|12051.3|12045.3|12051.1|12045.1|0
1752096000000|2025-07-09 21:20:00|12051.4|12045.4|12051.3|12045.3|12051.6|12045.6|12051.3|12045.3|0
1752096300000|2025-07-09 21:25:00|12051.6|12045.6|12051.3|12045.3|12051.6|12045.6|12051.3|12045.3|0
1752096600000|2025-07-09 21:30:00|12051.1|12045.1|12051|12045|12051.1|12045.1|12051|12045|0
1752096900000|2025-07-09 21:35:00|12051.3|12045.3|12050.5|12044.5|12051.4|12045.4|12050.5|12044.5|0
1752097200000|2025-07-09 21:40:00|12050.8|12044.8|12050.3|12044.3|12050.8|12044.8|12050.3|12044.3|0
1752097500000|2025-07-09 21:45:00|12050.2|12044.2|12050.8|12044.8|12050.8|12044.8|12050|12044|0
1752097800000|2025-07-09 21:50:00|12051.3|12045.3|12050.8|12044.8|12051.6|12045.6|12050.8|12044.8|0
1752098100000|2025-07-09 21:55:00|12050.7|12044.7|12050.8|12044.8|12051|12045|12050.7|12044.7|0
1752098400000|2025-07-09 22:00:00|12050.2|12044.2|12051.4|12045.4|12051.9|12045.9|12047.4|12041.4|0
1752098700000|2025-07-09 22:05:00|12051.6|12045.6|12053.1|12047.1|12054.2|12048.2|12050.7|12044.7|0
1752099000000|2025-07-09 22:10:00|12053.3|12047.3|12054.8|12048.8|12055.7|12049.7|12052.6|12046.6|0
1752099300000|2025-07-09 22:15:00|12054.9|12048.9|12056|12050|12056.3|12050.3|12054.3|12048.3|0
1752099600000|2025-07-09 22:20:00|12056.2|12050.2|12056.6|12050.6|12056.9|12050.9|12055.1|12049.1|0
1752099900000|2025-07-09 22:25:00|12056.9|12050.9|12054.5|12048.5|12057.3|12051.3|12054.5|12048.5|0
1752100200000|2025-07-09 22:30:00|12054.8|12048.8|12055.4|12049.4|12055.7|12049.7|12054.3|12048.3|0
1752100500000|2025-07-09 22:35:00|12055.3|12049.3|12055.7|12049.7|12056.6|12050.6|12055.3|12049.3|0
1752100800000|2025-07-09 22:40:00|12055.4|12049.4|12055.1|12049.1|12055.7|12049.7|12054.8|12048.8|0
1752101100000|2025-07-09 22:45:00|12054.9|12048.9|12054.5|12048.5|12055.6|12049.6|12054|12048|0
1752101400000|2025-07-09 22:50:00|12054.8|12048.8|12054.8|12048.8|12055.3|12049.3|12054.3|12048.3|0
1752101700000|2025-07-09 22:55:00|12055.1|12049.1|12054.5|12048.5|12055.3|12049.3|12054.5|12048.5|0
1752102000000|2025-07-09 23:00:00|12054.8|12048.8|12054.3|12048.3|12054.9|12048.9|12054.3|12048.3|0
1752102300000|2025-07-09 23:05:00|12054.2|12048.2|12053.1|12047.1|12054.3|12048.3|12052.8|12046.8|0
1752102600000|2025-07-09 23:10:00|12052.5|12046.5|12051.3|12045.3|12052.5|12046.5|12051.3|12045.3|0
1752102900000|2025-07-09 23:15:00|12051.6|12045.6|12051.3|12045.3|12051.6|12045.6|12050.3|12044.3|0
1752103200000|2025-07-09 23:20:00|12051.4|12045.4|12051.9|12045.9|12052.2|12046.2|12051.4|12045.4|0
1752103500000|2025-07-09 23:25:00|12051.6|12045.6|12050.3|12044.3|12051.7|12045.7|12050.3|12044.3|0
1752103800000|2025-07-09 23:30:00|12050.5|12044.5|12049.1|12043.1|12050.7|12044.7|12048|12042|0
1752104100000|2025-07-09 23:35:00|12048.8|12042.8|12047.9|12041.9|12049.1|12043.1|12046.8|12040.8|0
1752104400000|2025-07-09 23:40:00|12048.2|12042.2|12047.9|12041.9|12048.7|12042.7|12047.1|12041.1|0
1752104700000|2025-07-09 23:45:00|12048|12042|12047.4|12041.4|12048.5|12042.5|12046.5|12040.5|0
1752105000000|2025-07-09 23:50:00|12047.3|12041.3|12047.4|12041.4|12047.6|12041.6|12046.8|12040.8|0
1752105300000|2025-07-09 23:55:00|12047.6|12041.6|12047.1|12041.1|12047.9|12041.9|12047.1|12041.1|0
1752105600000|2025-07-10 00:00:00|12047|12041|12041.1|12035.1|12047.1|12041.1|12040.8|12034.8|0
1752105900000|2025-07-10 00:05:00|12041.4|12035.4|12040.3|12034.3|12041.7|12035.7|12038.9|12032.9|0
1752106200000|2025-07-10 00:10:00|12040.2|12034.2|12038.9|12032.9|12040.2|12034.2|12038.3|12032.3|0
1752106500000|2025-07-10 00:15:00|12039.1|12033.1|12034.2|12028.2|12039.2|12033.2|12031.9|12025.9|0
1752106800000|2025-07-10 00:20:00|12032.7|12026.7|12032.7|12026.7|12034.2|12028.2|12031.2|12025.2|0
1752107100000|2025-07-10 00:25:00|12031.2|12025.2|12032.6|12026.6|12034.2|12028.2|12031.1|12025.1|0
1752107400000|2025-07-10 00:30:00|12031.9|12025.9|12034.2|12028.2|12035.7|12029.7|12031.2|12025.2|0
1752107700000|2025-07-10 00:35:00|12034.1|12028.1|12034.1|12028.1|12035.6|12029.6|12032.6|12026.6|0
1752108000000|2025-07-10 00:40:00|12033.4|12027.4|12029.6|12023.6|12034.1|12028.1|12029.6|12023.6|0
1752108300000|2025-07-10 00:45:00|12029.7|12023.7|12031.2|12025.2|12031.2|12025.2|12029.7|12023.7|0
1752108600000|2025-07-10 00:50:00|12032.7|12026.7|12031.1|12025.1|12032.7|12026.7|12029.7|12023.7|0
1752108900000|2025-07-10 00:55:00|12029.6|12023.6|12031.1|12025.1|12031.1|12025.1|12029.6|12023.6|0
1752109200000|2025-07-10 01:00:00|12031.9|12025.9|12032.6|12026.6|12034.1|12028.1|12031.1|12025.1|0
1752109500000|2025-07-10 01:05:00|12031.1|12025.1|12029.6|12023.6|12031.1|12025.1|12029.6|12023.6|0
1752109800000|2025-07-10 01:10:00|12028.1|12022.1|12029.6|12023.6|12031.1|12025.1|12028.1|12022.1|0
1752110100000|2025-07-10 01:15:00|12028.8|12022.8|12029.6|12023.6|12029.6|12023.6|12028|12022|0
1752110400000|2025-07-10 01:20:00|12031.1|12025.1|12028.1|12022.1|12031.1|12025.1|12026.6|12020.6|0
1752110700000|2025-07-10 01:25:00|12029.6|12023.6|12026.6|12020.6|12029.6|12023.6|12026.6|12020.6|0
1752111000000|2025-07-10 01:30:00|12025.8|12019.8|12028.1|12022.1|12028.1|12022.1|12025.1|12019.1|0
1752111300000|2025-07-10 01:35:00|12029.6|12023.6|12029.6|12023.6|12031.1|12025.1|12029.6|12023.6|0
1752111600000|2025-07-10 01:40:00|12030.3|12024.3|12031.1|12025.1|12031.1|12025.1|12030.3|12024.3|0
1752111900000|2025-07-10 01:45:00|12031|12025|12031|12025|12031.1|12025.1|12029.5|12023.5|0
1752112200000|2025-07-10 01:50:00|12031.1|12025.1|12030.3|12024.3|12032.6|12026.6|12030.3|12024.3|0
1752112500000|2025-07-10 01:55:00|12029.5|12023.5|12028|12022|12030.3|12024.3|12028|12022|0
1752112800000|2025-07-10 02:00:00|12029.5|12023.5|12031.1|12025.1|12031.1|12025.1|12028|12022|0
1752113100000|2025-07-10 02:05:00|12032.6|12026.6|12032.6|12026.6|12032.6|12026.6|12031.1|12025.1|0
1752113400000|2025-07-10 02:10:00|12034.1|12028.1|12034.1|12028.1|12034.1|12028.1|12032.6|12026.6|0
1752113700000|2025-07-10 02:15:00|12032.6|12026.6|12032.6|12026.6|12034.1|12028.1|12032.6|12026.6|0
1752114000000|2025-07-10 02:20:00|12034.1|12028.1|12035.6|12029.6|12035.6|12029.6|12034.1|12028.1|0
1752114600000|2025-07-10 02:30:00|12037.1|12031.1|12037.1|12031.1|12037.1|12031.1|12037.1|12031.1|0
1752114900000|2025-07-10 02:35:00|12038.6|12032.6|12037.1|12031.1|12038.6|12032.6|12037.1|12031.1|0
1752115200000|2025-07-10 02:40:00|12035.6|12029.6|12035.6|12029.6|12037.2|12031.2|12035.6|12029.6|0
1752115500000|2025-07-10 02:45:00|12035.7|12029.7|12035.7|12029.7|12035.7|12029.7|12035.6|12029.6|0
1752115800000|2025-07-10 02:50:00|12035.6|12029.6|12037.1|12031.1|12037.1|12031.1|12035.6|12029.6|0
1752116400000|2025-07-10 03:00:00|12035.6|12029.6|12034.1|12028.1|12035.6|12029.6|12034.1|12028.1|0
1752116700000|2025-07-10 03:05:00|12034|12028|12031.7|12025.7|12034|12028|12031.7|12025.7|0
1752117000000|2025-07-10 03:10:00|12031|12025|12032.4|12026.4|12032.5|12026.5|12029.5|12023.5|0
1752117300000|2025-07-10 03:15:00|12032.5|12026.5|12034|12028|12034|12028|12032.5|12026.5|0
1752117600000|2025-07-10 03:20:00|12032.5|12026.5|12032.5|12026.5|12032.5|12026.5|12032.5|12026.5|0
1752117900000|2025-07-10 03:25:00|12031|12025|12031|12025|12032.5|12026.5|12029.5|12023.5|0
1752118200000|2025-07-10 03:30:00|12030.9|12024.9|12029.4|12023.4|12031|12025|12029.4|12023.4|0
1752118500000|2025-07-10 03:35:00|12029.5|12023.5|12029.4|12023.4|12029.5|12023.5|12028|12022|0
1752118800000|2025-07-10 03:40:00|12029.5|12023.5|12029.4|12023.4|12029.5|12023.5|12029.4|12023.4|0
1752119100000|2025-07-10 03:45:00|12029.5|12023.5|12031|12025|12031|12025|12029.4|12023.4|0
1752119400000|2025-07-10 03:50:00|12030.9|12024.9|12030.9|12024.9|12031|12025|12030.9|12024.9|0
1752119700000|2025-07-10 03:55:00|12031|12025|12032.4|12026.4|12032.5|12026.5|12030.9|12024.9|0
1752120000000|2025-07-10 04:00:00|12032.5|12026.5|12030.9|12024.9|12032.5|12026.5|12030.9|12024.9|0
1752120300000|2025-07-10 04:05:00|12030.2|12024.2|12030.9|12024.9|12031|12025|12029.4|12023.4|0
1752120600000|2025-07-10 04:10:00|12029.4|12023.4|12029.4|12023.4|12029.4|12023.4|12028.7|12022.7|0
1752120900000|2025-07-10 04:15:00|12029.5|12023.5|12029.4|12023.4|12029.5|12023.5|12029.4|12023.4|0
1752121200000|2025-07-10 04:20:00|12030.9|12024.9|12030.9|12024.9|12030.9|12024.9|12029.4|12023.4|0
1752121500000|2025-07-10 04:25:00|12030.1|12024.1|12031.7|12025.7|12032.4|12026.4|12029.4|12023.4|0
1752121800000|2025-07-10 04:30:00|12030.9|12024.9|12033.9|12027.9|12034|12028|12030.9|12024.9|0
1752122100000|2025-07-10 04:35:00|12034|12028|12033.2|12027.2|12034|12028|12032.4|12026.4|0
1752122400000|2025-07-10 04:40:00|12032.4|12026.4|12033.9|12027.9|12033.9|12027.9|12032.4|12026.4|0
1752122700000|2025-07-10 04:45:00|12032.4|12026.4|12030.9|12024.9|12032.4|12026.4|12030.9|12024.9|0
1752123000000|2025-07-10 04:50:00|12032.4|12026.4|12033.2|12027.2|12033.2|12027.2|12030.9|12024.9|0
1752123300000|2025-07-10 04:55:00|12032.4|12026.4|12032.4|12026.4|12033.2|12027.2|12032.4|12026.4|0
1752123600000|2025-07-10 05:00:00|12033.9|12027.9|12034|12028|12034|12028|12032.4|12026.4|0
1752123900000|2025-07-10 05:05:00|12033.9|12027.9|12032.5|12026.5|12034|12028|12031|12025|0
1752124200000|2025-07-10 05:10:00|12032.4|12026.4|12032.5|12026.5|12032.5|12026.5|12032.4|12026.4|0
1752124500000|2025-07-10 05:15:00|12031|12025|12031|12025|12032.5|12026.5|12031|12025|0
1752124800000|2025-07-10 05:20:00|12031.7|12025.7|12031|12025|12032.5|12026.5|12030.2|12024.2|0
1752125100000|2025-07-10 05:25:00|12029.5|12023.5|12029.5|12023.5|12029.5|12023.5|12029.5|12023.5|0
1752125400000|2025-07-10 05:30:00|12029.4|12023.4|12025|12019|12029.4|12023.4|12023.4|12017.4|0
1752125700000|2025-07-10 05:35:00|12026.4|12020.4|12027.9|12021.9|12029.4|12023.4|12026.4|12020.4|0
1752126000000|2025-07-10 05:40:00|12028|12022|12027.9|12021.9|12028|12022|12027.9|12021.9|0
1752126300000|2025-07-10 05:45:00|12028|12022|12025|12019|12028|12022|12024.9|12018.9|0
1752126600000|2025-07-10 05:50:00|12025.7|12019.7|12026.5|12020.5|12026.5|12020.5|12025|12019|0
1752126900000|2025-07-10 05:55:00|12025.7|12019.7|12028|12022|12028|12022|12025|12019|0
1752127200000|2025-07-10 06:00:00|12028.8|12026.8|12037.8|12035.8|12043.8|12041.8|12023.3|12021.3|49
1752127500000|2025-07-10 06:05:00|12038.3|12036.3|12040.8|12038.8|12041.8|12039.8|12033.8|12031.8|20
1752127800000|2025-07-10 06:10:00|12040.3|12038.3|12041.3|12039.3|12042.3|12040.3|12038.8|12036.8|14
1752128100000|2025-07-10 06:15:00|12040.8|12038.8|12041.8|12039.8|12043.3|12041.3|12040.3|12038.3|7
1752128400000|2025-07-10 06:20:00|12042.8|12040.8|12046.8|12044.8|12047.3|12045.3|12040.3|12038.3|27
1752128700000|2025-07-10 06:25:00|12045.8|12043.8|12046.8|12044.8|12047.8|12045.8|12044.8|12042.8|3
1752129000000|2025-07-10 06:30:00|12046.3|12044.3|12035.3|12033.3|12046.8|12044.8|12031.8|12029.8|85
1752129300000|2025-07-10 06:35:00|12034.8|12032.8|12034.8|12032.8|12038.3|12036.3|12034.3|12032.3|8
1752129600000|2025-07-10 06:40:00|12034.3|12032.3|12035.3|12033.3|12036.8|12034.8|12033.3|12031.3|22
1752129900000|2025-07-10 06:45:00|12034.8|12032.8|12036.8|12034.8|12037.3|12035.3|12034.3|12032.3|3
1752130200000|2025-07-10 06:50:00|12036.3|12034.3|12035.8|12033.8|12037.8|12035.8|12034.3|12032.3|28
1752130500000|2025-07-10 06:55:00|12035.3|12033.3|12038.3|12036.3|12039.3|12037.3|12033.8|12031.8|117
1752130800000|2025-07-10 07:00:00|12037.8|12035.8|12068.3|12066.3|12073.8|12071.8|12037.8|12035.8|690
1752131100000|2025-07-10 07:05:00|12068.8|12066.8|12076.8|12074.8|12085.3|12083.3|12066.3|12064.3|230
1752131400000|2025-07-10 07:10:00|12075.3|12073.3|12080.8|12078.8|12081.3|12079.3|12072.3|12070.3|207
1752131700000|2025-07-10 07:15:00|12079.8|12077.8|12071.3|12069.3|12082.3|12080.3|12067.8|12065.8|170
1752132000000|2025-07-10 07:20:00|12072.5|12070.5|12082|12080|12084|12082|12070.5|12068.5|113
1752132300000|2025-07-10 07:25:00|12081.5|12079.5|12081|12079|12086.5|12084.5|12074.5|12072.5|145
1752132600000|2025-07-10 07:30:00|12080.9|12078.9|12076.4|12074.4|12086.9|12084.9|12071.9|12069.9|86
1752132900000|2025-07-10 07:35:00|12076.9|12074.9|12082.9|12080.9|12083.9|12081.9|12074.9|12072.9|179
1752133200000|2025-07-10 07:40:00|12083.4|12081.4|12085.4|12083.4|12088.4|12086.4|12082.9|12080.9|102
1752133500000|2025-07-10 07:45:00|12084.9|12082.9|12080.4|12078.4|12085.9|12083.9|12075.9|12073.9|72
1752133800000|2025-07-10 07:50:00|12080.3|12078.3|12075.3|12073.3|12083.8|12081.8|12071.3|12069.3|133
1752134100000|2025-07-10 07:55:00|12076.3|12074.3|12063.3|12061.3|12077.3|12075.3|12063.3|12061.3|159
1752134400000|2025-07-10 08:00:00|12064|12062|12067|12065|12075.5|12073.5|12061|12059|80
1752134700000|2025-07-10 08:05:00|12068|12066|12069.5|12067.5|12071|12069|12064|12062|72
1752135000000|2025-07-10 08:10:00|12069|12067|12070.5|12068.5|12076.5|12074.5|12068.5|12066.5|110
1752135300000|2025-07-10 08:15:00|12070|12068|12086.5|12084.5|12090|12088|12070|12068|126
1752135600000|2025-07-10 08:20:00|12086.4|12084.4|12090.4|12088.4|12095.4|12093.4|12086.4|12084.4|149
1752135900000|2025-07-10 08:25:00|12089.9|12087.9|12092.4|12090.4|12096.9|12094.9|12088.9|12086.9|133
1752136200000|2025-07-10 08:30:00|12092.2|12090.2|12092.7|12090.7|12097.2|12095.2|12088.7|12086.7|301
1752136500000|2025-07-10 08:35:00|12092.2|12090.2|12087.2|12085.2|12096.2|12094.2|12084.2|12082.2|87
1752136800000|2025-07-10 08:40:00|12087.4|12085.4|12090.4|12088.4|12096.9|12094.9|12086.4|12084.4|122
1752137100000|2025-07-10 08:45:00|12089.9|12087.9|12089.9|12087.9|12090.9|12088.9|12083.4|12081.4|147
1752137400000|2025-07-10 08:50:00|12089.4|12087.4|12093.9|12091.9|12096.9|12094.9|12088.9|12086.9|186
1752137700000|2025-07-10 08:55:00|12094.4|12092.4|12095.9|12093.9|12097.9|12095.9|12091.9|12089.9|126
1752138000000|2025-07-10 09:00:00|12096.1|12094.1|12103.6|12101.6|12108.6|12106.6|12094.6|12092.6|239
1752138300000|2025-07-10 09:05:00|12104.1|12102.1|12104.1|12102.1|12108.1|12106.1|12097.6|12095.6|153
1752138600000|2025-07-10 09:10:00|12102.7|12100.7|12105.7|12103.7|12110.7|12108.7|12101.7|12099.7|134
1752138900000|2025-07-10 09:15:00|12106.7|12104.7|12106.7|12104.7|12107.7|12105.7|12099.7|12097.7|147
1752139200000|2025-07-10 09:20:00|12106.1|12104.1|12094.1|12092.1|12107.1|12105.1|12094.1|12092.1|71
1752139500000|2025-07-10 09:25:00|12094.6|12092.6|12099.1|12097.1|12100.6|12098.6|12094.6|12092.6|38
1752139800000|2025-07-10 09:30:00|12100.2|12098.2|12105.2|12103.2|12107.7|12105.7|12099.7|12097.7|92
1752140100000|2025-07-10 09:35:00|12105.7|12103.7|12102.2|12100.2|12109.2|12107.2|12101.2|12099.2|161
1752140400000|2025-07-10 09:40:00|12101.6|12099.6|12108.6|12106.6|12110.6|12108.6|12100.6|12098.6|38
1752140700000|2025-07-10 09:45:00|12109.1|12107.1|12108.6|12106.6|12113.1|12111.1|12105.6|12103.6|151
1752141000000|2025-07-10 09:50:00|12109.2|12107.2|12104.2|12102.2|12109.7|12107.7|12102.7|12100.7|64
1752141300000|2025-07-10 09:55:00|12104.7|12102.7|12107.2|12105.2|12112.2|12110.2|12104.2|12102.2|32
1752141600000|2025-07-10 10:00:00|12107.5|12105.5|12101.5|12099.5|12110.5|12108.5|12101.5|12099.5|61
1752141900000|2025-07-10 10:05:00|12102|12100|12108.5|12106.5|12108.5|12106.5|12101.5|12099.5|45
1752142200000|2025-07-10 10:10:00|12108.3|12106.3|12106.3|12104.3|12108.3|12106.3|12104.8|12102.8|37
1752142500000|2025-07-10 10:15:00|12104.3|12102.3|12099.3|12097.3|12106.8|12104.8|12098.3|12096.3|83
1752142800000|2025-07-10 10:20:00|12100|12098|12097|12095|12101.5|12099.5|12096|12094|1088
1752143100000|2025-07-10 10:25:00|12096.5|12094.5|12098|12096|12100.5|12098.5|12092|12090|167
1752143400000|2025-07-10 10:30:00|12098.2|12096.2|12096.2|12094.2|12100.2|12098.2|12094.2|12092.2|46
1752143700000|2025-07-10 10:35:00|12096.7|12094.7|12092.2|12090.2|12096.7|12094.7|12092.2|12090.2|33
1752144000000|2025-07-10 10:40:00|12091.6|12089.6|12090.6|12088.6|12093.6|12091.6|12087.6|12085.6|64
1752144300000|2025-07-10 10:45:00|12091.1|12089.1|12095.6|12093.6|12096.6|12094.6|12091.1|12089.1|38
1752144600000|2025-07-10 10:50:00|12095.1|12093.1|12095.6|12093.6|12097.1|12095.1|12090.6|12088.6|69
1752144900000|2025-07-10 10:55:00|12095.1|12093.1|12094.1|12092.1|12096.6|12094.6|12092.6|12090.6|34
1752145200000|2025-07-10 11:00:00|12093.6|12091.6|12086.1|12084.1|12094.1|12092.1|12085.1|12083.1|75
1752145500000|2025-07-10 11:05:00|12085.6|12083.6|12085.1|12083.1|12087.6|12085.6|12083.1|12081.1|30
1752145800000|2025-07-10 11:10:00|12086.3|12084.3|12085.3|12083.3|12091.3|12089.3|12085.3|12083.3|48
1752146100000|2025-07-10 11:15:00|12085.8|12083.8|12087.3|12085.3|12088.3|12086.3|12083.8|12081.8|36
1752146400000|2025-07-10 11:20:00|12086|12084|12078.5|12076.5|12086|12084|12076.5|12074.5|39
1752146700000|2025-07-10 11:25:00|12079|12077|12080|12078|12083|12081|12078|12076|41
1752147000000|2025-07-10 11:30:00|12080.5|12078.5|12069.5|12067.5|12082.5|12080.5|12069.5|12067.5|183
1752147300000|2025-07-10 11:35:00|12068.5|12066.5|12087.5|12085.5|12091|12089|12067.5|12065.5|125
1752147600000|2025-07-10 11:40:00|12086|12084|12089|12087|12089.5|12087.5|12081|12079|49
1752147900000|2025-07-10 11:45:00|12090|12088|12083|12081|12090|12088|12081.5|12079.5|39
1752148200000|2025-07-10 11:50:00|12084.5|12082.5|12086.5|12084.5|12087|12085|12083|12081|78
1752148500000|2025-07-10 11:55:00|12087|12085|12087|12085|12090.5|12088.5|12086.5|12084.5|75
1752148800000|2025-07-10 12:00:00|12085.5|12083.5|12087|12085|12090|12088|12079.5|12077.5|93
1752149100000|2025-07-10 12:05:00|12089|12087|12089.5|12087.5|12095|12093|12088|12086|63
1752149400000|2025-07-10 12:10:00|12089.3|12087.3|12091.3|12089.3|12096.3|12094.3|12088.8|12086.8|68
1752149700000|2025-07-10 12:15:00|12091.8|12089.8|12081.8|12079.8|12092.3|12090.3|12079.3|12077.3|104
1752150000000|2025-07-10 12:20:00|12081.3|12079.3|12082.8|12080.8|12088.8|12086.8|12078.8|12076.8|210
1752150300000|2025-07-10 12:25:00|12083.3|12081.3|12085.8|12083.8|12088.3|12086.3|12082.8|12080.8|39
1752150600000|2025-07-10 12:30:00|12085.4|12083.4|12080.4|12078.4|12089.4|12087.4|12077.4|12075.4|118
1752150900000|2025-07-10 12:35:00|12080.9|12078.9|12082.4|12080.4|12084.9|12082.9|12076.9|12074.9|116
1752151200000|2025-07-10 12:40:00|12082.3|12080.3|12086.3|12084.3|12086.8|12084.8|12078.3|12076.3|68
1752151500000|2025-07-10 12:45:00|12085.8|12083.8|12090.3|12088.3|12090.8|12088.8|12082.8|12080.8|56
1752151800000|2025-07-10 12:50:00|12089.8|12087.8|12088.3|12086.3|12090.3|12088.3|12083.8|12081.8|54
1752152100000|2025-07-10 12:55:00|12087.8|12085.8|12090.3|12088.3|12095.3|12093.3|12086.3|12084.3|139
1752152400000|2025-07-10 13:00:00|12091.2|12089.2|12089.2|12087.2|12093.7|12091.7|12088.7|12086.7|91
1752152700000|2025-07-10 13:05:00|12089.7|12087.7|12085.2|12083.2|12091.7|12089.7|12082.7|12080.7|91
1752153000000|2025-07-10 13:10:00|12084.9|12082.9|12093.9|12091.9|12096.9|12094.9|12082.4|12080.4|95
1752153300000|2025-07-10 13:15:00|12094.9|12092.9|12095.9|12093.9|12098.9|12096.9|12092.4|12090.4|106
1752153600000|2025-07-10 13:20:00|12095.3|12093.3|12094.3|12092.3|12101.8|12099.8|12093.3|12091.3|112
1752153900000|2025-07-10 13:25:00|12093.8|12091.8|12086.8|12084.8|12093.8|12091.8|12085.3|12083.3|121
1752154200000|2025-07-10 13:30:00|12087.6|12085.6|12101.6|12099.6|12101.6|12099.6|12079.6|12077.6|199
1752154500000|2025-07-10 13:35:00|12101.1|12099.1|12097.1|12095.1|12106.1|12104.1|12095.6|12093.6|169
1752154800000|2025-07-10 13:40:00|12095.9|12093.9|12095.9|12093.9|12097.9|12095.9|12086.4|12084.4|216
1752155100000|2025-07-10 13:45:00|12096.4|12094.4|12097.4|12095.4|12107.9|12105.9|12095.9|12093.9|241
1752155400000|2025-07-10 13:50:00|12097.7|12095.7|12093.7|12091.7|12102.2|12100.2|12088.2|12086.2|180
1752155700000|2025-07-10 13:55:00|12093.2|12091.2|12099.7|12097.7|12101.2|12099.2|12090.7|12088.7|192
1752156000000|2025-07-10 14:00:00|12100|12098|12110|12108|12119.5|12117.5|12100|12098|401
1752156300000|2025-07-10 14:05:00|12110.5|12108.5|12109.5|12107.5|12117.5|12115.5|12101.5|12099.5|285
1752156600000|2025-07-10 14:10:00|12109.6|12107.6|12112.6|12110.6|12116.1|12114.1|12106.1|12104.1|264
1752156900000|2025-07-10 14:15:00|12112.1|12110.1|12115.6|12113.6|12116.6|12114.6|12106.6|12104.6|129
1752157200000|2025-07-10 14:20:00|12116|12114|12104.5|12102.5|12118|12116|12103|12101|103
1752157500000|2025-07-10 14:25:00|12104|12102|12101|12099|12108|12106|12100|12098|163
1752157800000|2025-07-10 14:30:00|12100.9|12098.9|12107.9|12105.9|12114.9|12112.9|12100.9|12098.9|207
1752158100000|2025-07-10 14:35:00|12108.4|12106.4|12114.9|12112.9|12116.9|12114.9|12108.4|12106.4|207
1752158400000|2025-07-10 14:40:00|12113.8|12111.8|12126.8|12124.8|12129.8|12127.8|12113.3|12111.3|268
1752158700000|2025-07-10 14:45:00|12126.3|12124.3|12120.8|12118.8|12126.8|12124.8|12116.8|12114.8|188
1752159000000|2025-07-10 14:50:00|12121|12119|12121|12119|12123|12121|12117|12115|171
1752159300000|2025-07-10 14:55:00|12120|12118|12120|12118|12124.5|12122.5|12117.5|12115.5|179
1752159600000|2025-07-10 15:00:00|12120.3|12118.3|12126.8|12124.8|12129.3|12127.3|12118.8|12116.8|228
1752159900000|2025-07-10 15:05:00|12126.3|12124.3|12129.8|12127.8|12134.3|12132.3|12126.3|12124.3|175
1752160200000|2025-07-10 15:10:00|12128.6|12126.6|12128.6|12126.6|12135.1|12133.1|12127.1|12125.1|305
1752160500000|2025-07-10 15:15:00|12129.1|12127.1|12125.1|12123.1|12131.1|12129.1|12124.6|12122.6|352
1752160800000|2025-07-10 15:20:00|12126.1|12124.1|12128.6|12126.6|12129.6|12127.6|12125.6|12123.6|1045
1752161100000|2025-07-10 15:25:00|12128.1|12126.1|12127.1|12125.1|12129.6|12127.6|12119.1|12117.1|2113
1752161400000|2025-07-10 15:30:00|12126.1|12124.1|12125.1|12123.1|12134.6|12132.6|12124.6|12122.6|1605
1752161700000|2025-07-10 15:35:00|12125.6|12123.6|12127.6|12125.6|12127.6|12125.6|12121.6|12119.6|476
1752162000000|2025-07-10 15:40:00|12127.1|12125.1|12125.6|12123.6|12128.6|12126.6|12122.6|12120.6|193
1752162300000|2025-07-10 15:45:00|12125.1|12123.1|12126.6|12124.6|12128.1|12126.1|12124.6|12122.6|148
1752162600000|2025-07-10 15:50:00|12127.1|12125.1|12124.6|12122.6|12127.1|12125.1|12123.6|12121.6|11
1752162900000|2025-07-10 15:55:00|12125.1|12123.1|12126.6|12124.6|12127.6|12125.6|12123.6|12121.6|41
1752163200000|2025-07-10 16:00:00|12127.6|12125.6|12126.6|12124.6|12127.6|12125.6|12124.6|12122.6|29
1752163500000|2025-07-10 16:05:00|12126.1|12124.1|12127.6|12125.6|12130.6|12128.6|12125.6|12123.6|38
1752163800000|2025-07-10 16:10:00|12128.1|12126.1|12123.6|12121.6|12128.1|12126.1|12121.1|12119.1|73
1752164100000|2025-07-10 16:15:00|12124.1|12122.1|12124.1|12122.1|12126.1|12124.1|12121.1|12119.1|42
1752164400000|2025-07-10 16:20:00|12123.6|12121.6|12123.1|12121.1|12123.6|12121.6|12119.6|12117.6|157
1752164700000|2025-07-10 16:25:00|12123.6|12121.6|12124.1|12122.1|12125.6|12123.6|12123.1|12121.1|35
1752165000000|2025-07-10 16:30:00|12123.6|12121.6|12121.6|12119.6|12124.1|12122.1|12119.6|12117.6|85
1752165300000|2025-07-10 16:35:00|12120.6|12118.6|12125.6|12123.6|12125.6|12123.6|12119.1|12117.1|30
1752165600000|2025-07-10 16:40:00|12125.1|12123.1|12123.1|12121.1|12127.6|12125.6|12122.6|12120.6|70
1752165900000|2025-07-10 16:45:00|12123.6|12121.6|12123.1|12121.1|12124.6|12122.6|12122.1|12120.1|9
1752166200000|2025-07-10 16:50:00|12122.6|12120.6|12120.6|12118.6|12124.1|12122.1|12120.6|12118.6|9
1752166500000|2025-07-10 16:55:00|12121.1|12119.1|12120.6|12118.6|12124.1|12122.1|12119.1|12117.1|22
1752166800000|2025-07-10 17:00:00|12120.1|12118.1|12118.6|12116.6|12121.6|12119.6|12116.6|12114.6|9
1752167100000|2025-07-10 17:05:00|12118.1|12116.1|12119.1|12117.1|12120.6|12118.6|12118.1|12116.1|24
1752167400000|2025-07-10 17:10:00|12118.6|12116.6|12121.1|12119.1|12123.1|12121.1|12118.6|12116.6|15
1752167700000|2025-07-10 17:15:00|12121.6|12119.6|12123.6|12121.6|12124.6|12122.6|12119.1|12117.1|18
1752168000000|2025-07-10 17:20:00|12124.1|12122.1|12124.6|12122.6|12124.6|12122.6|12121.6|12119.6|0
1752168300000|2025-07-10 17:25:00|12125.1|12123.1|12125.1|12123.1|12126.1|12124.1|12122.6|12120.6|18
1752168600000|2025-07-10 17:30:00|12125.6|12123.6|12127.1|12125.1|12128.6|12126.6|12125.1|12123.1|17
1752168900000|2025-07-10 17:35:00|12126.6|12124.6|12126.6|12124.6|12128.6|12126.6|12126.1|12124.1|0
1752169200000|2025-07-10 17:40:00|12127.1|12125.1|12129.6|12127.6|12130.6|12128.6|12126.6|12124.6|16
1752169500000|2025-07-10 17:45:00|12130.6|12128.6|12131.6|12129.6|12132.6|12130.6|12129.6|12127.6|11
1752169800000|2025-07-10 17:50:00|12132.1|12130.1|12136.1|12134.1|12137.1|12135.1|12132.1|12130.1|4
1752170100000|2025-07-10 17:55:00|12136.6|12134.6|12135.1|12133.1|12137.6|12135.6|12134.6|12132.6|19
1752170400000|2025-07-10 18:00:00|12135.6|12133.6|12135.1|12133.1|12136.6|12134.6|12134.1|12132.1|1
1752170700000|2025-07-10 18:05:00|12134.6|12132.6|12134.1|12132.1|12135.6|12133.6|12132.6|12130.6|36
1752171000000|2025-07-10 18:10:00|12133.6|12131.6|12130.1|12128.1|12134.6|12132.6|12129.6|12127.6|16
1752171300000|2025-07-10 18:15:00|12129.6|12127.6|12130.1|12128.1|12131.1|12129.1|12129.1|12127.1|7
1752171600000|2025-07-10 18:20:00|12129.6|12127.6|12132.6|12130.6|12133.6|12131.6|12128.6|12126.6|17
1752171900000|2025-07-10 18:25:00|12133.1|12131.1|12131.1|12129.1|12133.6|12131.6|12131.1|12129.1|2
1752172200000|2025-07-10 18:30:00|12131.6|12129.6|12125.1|12123.1|12132.1|12130.1|12124.6|12122.6|4
1752172500000|2025-07-10 18:35:00|12124.6|12122.6|12124.1|12122.1|12125.1|12123.1|12122.1|12120.1|12
1752172800000|2025-07-10 18:40:00|12124.6|12122.6|12124.1|12122.1|12127.1|12125.1|12123.6|12121.6|7
1752173100000|2025-07-10 18:45:00|12123.6|12121.6|12122.6|12120.6|12124.1|12122.1|12121.6|12119.6|2
1752173400000|2025-07-10 18:50:00|12122.1|12120.1|12121.1|12119.1|12123.1|12121.1|12119.1|12117.1|2
1752173700000|2025-07-10 18:55:00|12120.6|12118.6|12120.6|12118.6|12121.1|12119.1|12118.6|12116.6|10
1752174000000|2025-07-10 19:00:00|12120.1|12118.1|12123.1|12121.1|12125.1|12123.1|12119.1|12117.1|2
1752174300000|2025-07-10 19:05:00|12122.6|12120.6|12126.1|12124.1|12126.6|12124.6|12121.1|12119.1|17
1752174600000|2025-07-10 19:10:00|12125.6|12123.6|12127.1|12125.1|12127.1|12125.1|12124.1|12122.1|7
1752174900000|2025-07-10 19:15:00|12126.6|12124.6|12128.6|12126.6|12128.6|12126.6|12124.6|12122.6|4
1752175200000|2025-07-10 19:20:00|12129.1|12127.1|12126.6|12124.6|12129.6|12127.6|12126.6|12124.6|4
1752175500000|2025-07-10 19:25:00|12127.1|12125.1|12125.6|12123.6|12127.1|12125.1|12125.1|12123.1|27
1752175800000|2025-07-10 19:30:00|12126.1|12124.1|12125.1|12123.1|12126.6|12124.6|12123.1|12121.1|15
1752176100000|2025-07-10 19:35:00|12124.6|12122.6|12127.1|12125.1|12127.6|12125.6|12124.6|12122.6|7
1752176400000|2025-07-10 19:40:00|12127.6|12125.6|12126.6|12124.6|12130.1|12128.1|12126.6|12124.6|6
1752176700000|2025-07-10 19:45:00|12127.1|12125.1|12124.1|12122.1|12127.1|12125.1|12121.6|12119.6|51
1752177000000|2025-07-10 19:50:00|12123.6|12121.6|12118.6|12116.6|12123.6|12121.6|12116.1|12114.1|16
1752177300000|2025-07-10 19:55:00|12119.1|12117.1|12122.7|12116.7|12124.1|12122.1|12118.6|12116.6|42
1752177600000|2025-07-10 20:00:00|12124.5|12118.5|12122|12116|12125.1|12119.1|12121.4|12115.4|0
1752177900000|2025-07-10 20:05:00|12121.7|12115.7|12121.4|12115.4|12124.2|12118.2|12121.4|12115.4|0
1752178200000|2025-07-10 20:10:00|12121.7|12115.7|12119.1|12113.1|12121.7|12115.7|12117.8|12111.8|0
1752178500000|2025-07-10 20:15:00|12118.8|12112.8|12120|12114|12121.1|12115.1|12118.8|12112.8|0
1752178800000|2025-07-10 20:20:00|12119.7|12113.7|12120.2|12114.2|12120.2|12114.2|12119.4|12113.4|0
1752179100000|2025-07-10 20:25:00|12120|12114|12120.5|12114.5|12120.8|12114.8|12119.1|12113.1|0
1752179400000|2025-07-10 20:30:00|12120.2|12114.2|12123|12117|12123|12117|12120.2|12114.2|0
1752179700000|2025-07-10 20:35:00|12123.3|12117.3|12124.2|12118.2|12124.5|12118.5|12123|12117|0
1752180000000|2025-07-10 20:40:00|12124.5|12118.5|12123.3|12117.3|12125.1|12119.1|12123|12117|0
1752180300000|2025-07-10 20:45:00|12123|12117|12122.3|12116.3|12123.6|12117.6|12121.4|12115.4|0
1752180600000|2025-07-10 20:50:00|12122|12116|12120.2|12114.2|12122.3|12116.3|12120.2|12114.2|0
1752180900000|2025-07-10 20:55:00|12120.5|12114.5|12120.3|12114.3|12120.8|12114.8|12120|12114|0
1752181200000|2025-07-10 21:00:00|12120.2|12114.2|12120.2|12114.2|12120.6|12114.6|12119.9|12113.9|0
1752181500000|2025-07-10 21:05:00|12120.5|12114.5|12120.5|12114.5|12120.8|12114.8|12120.5|12114.5|0
1752181800000|2025-07-10 21:10:00|12120.2|12114.2|12120.9|12114.9|12121.4|12115.4|12120.2|12114.2|0
1752182100000|2025-07-10 21:15:00|12121|12115|12121.2|12115.2|12121.9|12115.9|12120.5|12114.5|0
1752182400000|2025-07-10 21:20:00|12121.1|12115.1|12119.8|12113.8|12121.1|12115.1|12119.8|12113.8|0
1752182700000|2025-07-10 21:25:00|12119.7|12113.7|12119.9|12113.9|12120.4|12114.4|12119.3|12113.3|0
1752183000000|2025-07-10 21:30:00|12120.2|12114.2|12120.4|12114.4|12121.3|12115.3|12120.2|12114.2|0
1752183300000|2025-07-10 21:35:00|12120.1|12114.1|12120.2|12114.2|12120.2|12114.2|12120.1|12114.1|0
1752183600000|2025-07-10 21:40:00|12120.1|12114.1|12119.9|12113.9|12120.1|12114.1|12119.4|12113.4|0
1752183900000|2025-07-10 21:45:00|12119.3|12113.3|12119.9|12113.9|12119.9|12113.9|12119.3|12113.3|0
1752184200000|2025-07-10 21:50:00|12120.1|12114.1|12120.4|12114.4|12120.4|12114.4|12120.1|12114.1|0
1752184500000|2025-07-10 21:55:00|12120.5|12114.5|12120.4|12114.4|12120.5|12114.5|12120.4|12114.4|0
1752184800000|2025-07-10 22:00:00|12119.9|12113.9|12124.4|12118.4|12124.7|12118.7|12119.9|12113.9|0
1752185100000|2025-07-10 22:05:00|12124.7|12118.7|12125|12119|12125.5|12119.5|12124.1|12118.1|0
1752185400000|2025-07-10 22:10:00|12125.2|12119.2|12125.8|12119.8|12126.9|12120.9|12124.7|12118.7|0
1752185700000|2025-07-10 22:15:00|12126.1|12120.1|12127.4|12121.4|12127.7|12121.7|12126.1|12120.1|0
1752186000000|2025-07-10 22:20:00|12127.5|12121.5|12126.4|12120.4|12127.7|12121.7|12125.8|12119.8|0
1752186300000|2025-07-10 22:25:00|12126.6|12120.6|12126.4|12120.4|12127.1|12121.1|12126|12120|0
1752186600000|2025-07-10 22:30:00|12126.3|12120.3|12125.3|12119.3|12126.3|12120.3|12124.7|12118.7|0
1752186900000|2025-07-10 22:35:00|12125.2|12119.2|12125.3|12119.3|12125.8|12119.8|12124.7|12118.7|0
1752187200000|2025-07-10 22:40:00|12125.2|12119.2|12125.8|12119.8|12126.3|12120.3|12125|12119|0
1752187500000|2025-07-10 22:45:00|12126|12120|12126.7|12120.7|12127.1|12121.1|12125.3|12119.3|0
1752187800000|2025-07-10 22:50:00|12126.4|12120.4|12128.6|12122.6|12128.9|12122.9|12126.4|12120.4|0
1752188100000|2025-07-10 22:55:00|12128.8|12122.8|12128.6|12122.6|12129.2|12123.2|12127.7|12121.7|0
1752188400000|2025-07-10 23:00:00|12128.8|12122.8|12129.8|12123.8|12130.3|12124.3|12128.6|12122.6|0
1752188700000|2025-07-10 23:05:00|12129.7|12123.7|12129.8|12123.8|12130|12124|12129.1|12123.1|0
1752189000000|2025-07-10 23:10:00|12130|12124|12128.9|12122.9|12130.3|12124.3|12128.3|12122.3|0
1752189300000|2025-07-10 23:15:00|12128.6|12122.6|12127.7|12121.7|12128.9|12122.9|12127.7|12121.7|0
1752189600000|2025-07-10 23:20:00|12127.8|12121.8|12127.7|12121.7|12128.1|12122.1|12127.1|12121.1|0
1752189900000|2025-07-10 23:25:00|12127.5|12121.5|12127.7|12121.7|12128|12122|12127.4|12121.4|0
1752190200000|2025-07-10 23:30:00|12128|12122|12128.3|12122.3|12129.5|12123.5|12128|12122|0
1752190500000|2025-07-10 23:35:00|12128|12122|12128|12122|12128|12122|12127.1|12121.1|0
1752190800000|2025-07-10 23:40:00|12127.8|12121.8|12127.7|12121.7|12128.3|12122.3|12127.7|12121.7|0
1752191100000|2025-07-10 23:45:00|12127.8|12121.8|12129.2|12123.2|12129.5|12123.5|12127.4|12121.4|0
1752191400000|2025-07-10 23:50:00|12129.4|12123.4|12130.9|12124.9|12131.2|12125.2|12129.4|12123.4|0
1752191700000|2025-07-10 23:55:00|12131.2|12125.2|12130.5|12124.5|12131.2|12125.2|12130.5|12124.5|0
1752192000000|2025-07-11 00:00:00|12130.6|12124.6|12123.1|12117.1|12130.6|12124.6|12122|12116|0
1752192300000|2025-07-11 00:05:00|12122.5|12116.5|12119.2|12113.2|12122.5|12116.5|12116|12110|0
1752192600000|2025-07-11 00:10:00|12119.1|12113.1|12116.9|12110.9|12119.9|12113.9|12114.7|12108.7|0
1752192900000|2025-07-11 00:15:00|12117.2|12111.2|12108.7|12102.7|12118.1|12112.1|12108.7|12102.7|0
1752193200000|2025-07-11 00:20:00|12108.6|12102.6|12099.2|12093.2|12108.7|12102.7|12099.2|12093.2|0
1752193500000|2025-07-11 00:25:00|12099.1|12093.1|12084|12078|12100.7|12094.7|12083.9|12077.9|0
1752193800000|2025-07-11 00:30:00|12083.9|12077.9|12087.1|12081.1|12090.2|12084.2|12076.2|12070.2|0
1752194100000|2025-07-11 00:35:00|12087.8|12081.8|12084|12078|12091.7|12085.7|12084|12078|0
1752194400000|2025-07-11 00:40:00|12083.9|12077.9|12077.8|12071.8|12085.5|12079.5|12076.3|12070.3|0
1752194700000|2025-07-11 00:45:00|12076.3|12070.3|12069|12063|12085.5|12079.5|12067.4|12061.4|0
1752195000000|2025-07-11 00:50:00|12070.5|12064.5|12068|12062|12073.5|12067.5|12067.3|12061.3|0
1752195300000|2025-07-11 00:55:00|12068.8|12062.8|12076.4|12070.4|12088.8|12082.8|12064.2|12058.2|0
1752195600000|2025-07-11 01:00:00|12077.2|12071.2|12074|12068|12081|12075|12073.3|12067.3|0
1752195900000|2025-07-11 01:05:00|12073.3|12067.3|12087.1|12081.1|12087.1|12081.1|12070.3|12064.3|0
1752196200000|2025-07-11 01:10:00|12087|12081|12087.1|12081.1|12088.6|12082.6|12082.5|12076.5|0
1752196500000|2025-07-11 01:15:00|12087.9|12081.9|12085.6|12079.6|12091.7|12085.7|12084.1|12078.1|0
1752196800000|2025-07-11 01:20:00|12087.2|12081.2|12091.8|12085.8|12093.3|12087.3|12087.1|12081.1|0
1752197100000|2025-07-11 01:25:00|12092.6|12086.6|12096.3|12090.3|12096.3|12090.3|12091.8|12085.8|0
1752197400000|2025-07-11 01:30:00|12094.8|12088.8|12096.3|12090.3|12097.9|12091.9|12094|12088|0
1752197700000|2025-07-11 01:35:00|12097.1|12091.1|12096.3|12090.3|12097.1|12091.1|12094.8|12088.8|0
1752198000000|2025-07-11 01:40:00|12095.5|12089.5|12094.8|12088.8|12097.8|12091.8|12093.3|12087.3|0
1752198300000|2025-07-11 01:45:00|12094|12088|12091.7|12085.7|12094|12088|12090.2|12084.2|0
1752198600000|2025-07-11 01:50:00|12092.5|12086.5|12091.7|12085.7|12093.2|12087.2|12091.7|12085.7|0
1752198900000|2025-07-11 01:55:00|12092.5|12086.5|12093.2|12087.2|12094.8|12088.8|12090.1|12084.1|0
1752199200000|2025-07-11 02:00:00|12093.3|12087.3|12096.2|12090.2|12096.3|12090.3|12093.2|12087.2|0
1752199500000|2025-07-11 02:05:00|12095.5|12089.5|12097.7|12091.7|12099.2|12093.2|12095.5|12089.5|0
1752199800000|2025-07-11 02:10:00|12097.8|12091.8|12097.7|12091.7|12097.8|12091.8|12096.2|12090.2|0
1752200100000|2025-07-11 02:15:00|12099.2|12093.2|12103.8|12097.8|12103.8|12097.8|12099.2|12093.2|0
1752200400000|2025-07-11 02:20:00|12105.3|12099.3|12105.3|12099.3|12105.3|12099.3|12103.8|12097.8|0
1752200700000|2025-07-11 02:25:00|12103.8|12097.8|12102.3|12096.3|12105.3|12099.3|12101.5|12095.5|0
1752201000000|2025-07-11 02:30:00|12100.8|12094.8|12102.4|12096.4|12103.9|12097.9|12099.3|12093.3|0
1752201300000|2025-07-11 02:35:00|12103.9|12097.9|12103.9|12097.9|12103.9|12097.9|12102.4|12096.4|0
1752201600000|2025-07-11 02:40:00|12103.2|12097.2|12100.8|12094.8|12103.9|12097.9|12100.8|12094.8|0
1752201900000|2025-07-11 02:45:00|12099.3|12093.3|12097.8|12091.8|12100.1|12094.1|12097.8|12091.8|0
1752202200000|2025-07-11 02:50:00|12097.9|12091.9|12097.9|12091.9|12099.4|12093.4|12097.8|12091.8|0
1752202500000|2025-07-11 02:55:00|12096.4|12090.4|12097.9|12091.9|12097.9|12091.9|12096.4|12090.4|0
1752202800000|2025-07-11 03:00:00|12099.4|12093.4|12101|12095|12101|12095|12096.4|12090.4|0
1752203100000|2025-07-11 03:05:00|12101.7|12095.7|12101|12095|12102.5|12096.5|12099.5|12093.5|0
1752203400000|2025-07-11 03:10:00|12102.5|12096.5|12101|12095|12102.6|12096.6|12101|12095|0
1752203700000|2025-07-11 03:15:00|12100.2|12094.2|12102.5|12096.5|12102.5|12096.5|12099.5|12093.5|0
1752204000000|2025-07-11 03:20:00|12102.6|12096.6|12104.1|12098.1|12104.1|12098.1|12102.5|12096.5|0
1752204300000|2025-07-11 03:25:00|12105.6|12099.6|12105.6|12099.6|12105.6|12099.6|12104.1|12098.1|0
1752204600000|2025-07-11 03:30:00|12104.1|12098.1|12104.1|12098.1|12104.1|12098.1|12104.1|12098.1|0
1752204900000|2025-07-11 03:35:00|12105.6|12099.6|12104.1|12098.1|12105.6|12099.6|12103.3|12097.3|0
1752205500000|2025-07-11 03:45:00|12105.6|12099.6|12105.6|12099.6|12105.6|12099.6|12105.6|12099.6|0
1752205800000|2025-07-11 03:50:00|12104.1|12098.1|12104.1|12098.1|12105.6|12099.6|12104.1|12098.1|0
1752206100000|2025-07-11 03:55:00|12102.6|12096.6|12102.6|12096.6|12104.1|12098.1|12102.6|12096.6|0
1752206400000|2025-07-11 04:00:00|12101.9|12095.9|12101.1|12095.1|12104.1|12098.1|12101.1|12095.1|0
1752206700000|2025-07-11 04:05:00|12102.6|12096.6|12102.6|12096.6|12102.6|12096.6|12102.6|12096.6|0
1752207000000|2025-07-11 04:10:00|12104.1|12098.1|12104.1|12098.1|12104.1|12098.1|12102.6|12096.6|0
1752207300000|2025-07-11 04:15:00|12102.6|12096.6|12104.1|12098.1|12104.1|12098.1|12102.6|12096.6|0
1752207600000|2025-07-11 04:20:00|12104.9|12098.9|12105.7|12099.7|12107.2|12101.2|12104.9|12098.9|0
1752207900000|2025-07-11 04:25:00|12107.2|12101.2|12107.2|12101.2|12108.7|12102.7|12107.2|12101.2|0
1752208200000|2025-07-11 04:30:00|12106.4|12100.4|12105.7|12099.7|12107.2|12101.2|12105.6|12099.6|0
1752208500000|2025-07-11 04:35:00|12107.2|12101.2|12107.2|12101.2|12107.2|12101.2|12107.2|12101.2|0
1752208800000|2025-07-11 04:40:00|12105.7|12099.7|12104.1|12098.1|12107.2|12101.2|12102.6|12096.6|0
1752209100000|2025-07-11 04:45:00|12103.4|12097.4|12103.4|12097.4|12104.2|12098.2|12101.1|12095.1|0
1752209400000|2025-07-11 04:50:00|12104.1|12098.1|12104.1|12098.1|12104.9|12098.9|12102.6|12096.6|0
1752209700000|2025-07-11 04:55:00|12103.4|12097.4|12104.1|12098.1|12104.1|12098.1|12102.6|12096.6|0
1752210000000|2025-07-11 05:00:00|12104.9|12098.9|12110.2|12104.2|12110.2|12104.2|12104.9|12098.9|0
1752210300000|2025-07-11 05:05:00|12110.9|12104.9|12108.7|12102.7|12111.7|12105.7|12107.2|12101.2|0
1752210600000|2025-07-11 05:10:00|12108.6|12102.6|12105.6|12099.6|12108.7|12102.7|12105.6|12099.6|0
1752210900000|2025-07-11 05:15:00|12107.1|12101.1|12107.1|12101.1|12110.1|12104.1|12105.6|12099.6|0
1752211200000|2025-07-11 05:20:00|12107.9|12101.9|12107.1|12101.1|12110.2|12104.2|12107.1|12101.1|0
1752211500000|2025-07-11 05:25:00|12108.6|12102.6|12105.6|12099.6|12108.7|12102.7|12105.6|12099.6|0
1752211800000|2025-07-11 05:30:00|12106.4|12100.4|12102.6|12096.6|12107.1|12101.1|12101.9|12095.9|0
1752212100000|2025-07-11 05:35:00|12103.4|12097.4|12105.7|12099.7|12105.7|12099.7|12102.6|12096.6|0
1752212400000|2025-07-11 05:40:00|12105.6|12099.6|12104.2|12098.2|12105.6|12099.6|12104.1|12098.1|0
1752212700000|2025-07-11 05:45:00|12104.1|12098.1|12098.1|12092.1|12104.2|12098.2|12098.1|12092.1|0
1752213000000|2025-07-11 05:50:00|12099.6|12093.6|12101|12095|12101.1|12095.1|12095|12089|0
1752213300000|2025-07-11 05:55:00|12098|12092|12091.8|12085.8|12098|12092|12090.3|12084.3|0
1752213600000|2025-07-11 06:00:00|12083.2|12081.2|12086.2|12084.2|12091.2|12089.2|12081.2|12079.2|46
1752213900000|2025-07-11 06:05:00|12088.2|12086.2|12084.7|12082.7|12089.2|12087.2|12084.7|12082.7|52
1752214200000|2025-07-11 06:10:00|12084.2|12082.2|12082.7|12080.7|12085.7|12083.7|12082.2|12080.2|28
1752214500000|2025-07-11 06:15:00|12083.2|12081.2|12082.7|12080.7|12084.2|12082.2|12082.2|12080.2|27
1752214800000|2025-07-11 06:20:00|12082.2|12080.2|12082.2|12080.2|12083.2|12081.2|12075.7|12073.7|119
1752215100000|2025-07-11 06:25:00|12082.7|12080.7|12079.7|12077.7|12085.2|12083.2|12077.2|12075.2|18
1752215400000|2025-07-11 06:30:00|12079.2|12077.2|12074.2|12072.2|12084.2|12082.2|12074.2|12072.2|56
1752215700000|2025-07-11 06:35:00|12073.7|12071.7|12065.2|12063.2|12073.7|12071.7|12065.2|12063.2|27
1752216000000|2025-07-11 06:40:00|12065.7|12063.7|12065.2|12063.2|12065.7|12063.7|12061.7|12059.7|17
1752216300000|2025-07-11 06:45:00|12064.7|12062.7|12063.2|12061.2|12065.2|12063.2|12062.2|12060.2|34
1752216600000|2025-07-11 06:50:00|12063.7|12061.7|12059.7|12057.7|12063.7|12061.7|12058.2|12056.2|55
1752216900000|2025-07-11 06:55:00|12060.2|12058.2|12075.2|12073.2|12075.7|12073.7|12056.2|12054.2|178
1752217200000|2025-07-11 07:00:00|12078.2|12076.2|12065.2|12063.2|12078.2|12076.2|12060.2|12058.2|641
1752217500000|2025-07-11 07:05:00|12065.7|12063.7|12047.2|12045.2|12067.2|12065.2|12044.2|12042.2|292
1752217800000|2025-07-11 07:10:00|12048.2|12046.2|12036.2|12034.2|12048.2|12046.2|12032.2|12030.2|271
1752218100000|2025-07-11 07:15:00|12036.7|12034.7|12039.2|12037.2|12042.7|12040.7|12030.7|12028.7|253
1752218400000|2025-07-11 07:20:00|12039.7|12037.7|12046.2|12044.2|12051.2|12049.2|12038.2|12036.2|149
1752218700000|2025-07-11 07:25:00|12046.7|12044.7|12027.2|12025.2|12046.7|12044.7|12021.2|12019.2|298
1752219000000|2025-07-11 07:30:00|12027.7|12025.7|12026.2|12024.2|12032.2|12030.2|12021.2|12019.2|657
1752219300000|2025-07-11 07:35:00|12028.7|12026.7|12031.2|12029.2|12033.2|12031.2|12023.2|12021.2|229
1752219600000|2025-07-11 07:40:00|12031.7|12029.7|12028.2|12026.2|12033.7|12031.7|12015.7|12013.7|266
1752219900000|2025-07-11 07:45:00|12029.2|12027.2|12020.2|12018.2|12033.2|12031.2|12016.2|12014.2|174
1752220200000|2025-07-11 07:50:00|12019.2|12017.2|12019.2|12017.2|12024.2|12022.2|12016.7|12014.7|141
1752220500000|2025-07-11 07:55:00|12018.2|12016.2|12023.2|12021.2|12026.2|12024.2|12016.2|12014.2|130
1752220800000|2025-07-11 08:00:00|12027.2|12025.2|12021.2|12019.2|12035.2|12033.2|12020.2|12018.2|161
1752221100000|2025-07-11 08:05:00|12020.2|12018.2|12009.2|12007.2|12021.2|12019.2|12004.2|12002.2|210
1752221400000|2025-07-11 08:10:00|12008.7|12006.7|12006.2|12004.2|12009.2|12007.2|12005.2|12003.2|119
1752221700000|2025-07-11 08:15:00|12007.2|12005.2|11999.2|11997.2|12007.2|12005.2|11998.7|11996.7|186
1752222000000|2025-07-11 08:20:00|11999.7|11997.7|12000.2|11998.2|12001.7|11999.7|11994.2|11992.2|161
1752222300000|2025-07-11 08:25:00|12000.7|11998.7|12001.2|11999.2|12002.2|12000.2|11997.2|11995.2|112
1752222600000|2025-07-11 08:30:00|12001.7|11999.7|11993.2|11991.2|12002.2|12000.2|11991.7|11989.7|233
1752222900000|2025-07-11 08:35:00|11992.2|11990.2|11997.2|11995.2|11999.7|11997.7|11991.2|11989.2|114
1752223200000|2025-07-11 08:40:00|11996.7|11994.7|11988.2|11986.2|11999.7|11997.7|11988.2|11986.2|109
1752223500000|2025-07-11 08:45:00|11988.7|11986.7|11998.2|11996.2|11999.2|11997.2|11986.2|11984.2|110
1752223800000|2025-07-11 08:50:00|11998.7|11996.7|11994.7|11992.7|11999.2|11997.2|11992.2|11990.2|91
1752224100000|2025-07-11 08:55:00|11995.2|11993.2|11991.2|11989.2|11998.2|11996.2|11990.2|11988.2|133
1752224400000|2025-07-11 09:00:00|11991.7|11989.7|11992.2|11990.2|11994.7|11992.7|11985.2|11983.2|121
1752224700000|2025-07-11 09:05:00|11992.7|11990.7|11985.2|11983.2|11994.2|11992.2|11981.2|11979.2|119
1752225000000|2025-07-11 09:10:00|11986.7|11984.7|11985.2|11983.2|11988.2|11986.2|11978.7|11976.7|128
1752225300000|2025-07-11 09:15:00|11985.7|11983.7|11985.2|11983.2|11993.7|11991.7|11983.2|11981.2|136
1752225600000|2025-07-11 09:20:00|11988.2|11986.2|11984.2|11982.2|11988.7|11986.7|11981.2|11979.2|135
1752225900000|2025-07-11 09:25:00|11984.7|11982.7|11983.2|11981.2|11986.7|11984.7|11981.2|11979.2|85
1752226200000|2025-07-11 09:30:00|11983.7|11981.7|11995.2|11993.2|11995.2|11993.2|11983.7|11981.7|149
1752226500000|2025-07-11 09:35:00|11995.7|11993.7|11999.2|11997.2|12000.7|11998.7|11992.7|11990.7|124
1752226800000|2025-07-11 09:40:00|11998.7|11996.7|11994.2|11992.2|12003.7|12001.7|11994.2|11992.2|118
1752227100000|2025-07-11 09:45:00|11994.7|11992.7|11997.7|11995.7|11999.2|11997.2|11993.2|11991.2|75
1752227400000|2025-07-11 09:50:00|11997.2|11995.2|11983.7|11981.7|11997.2|11995.2|11979.2|11977.2|131
1752227700000|2025-07-11 09:55:00|11983.2|11981.2|11985.2|11983.2|11987.2|11985.2|11978.2|11976.2|117
1752228000000|2025-07-11 10:00:00|11984.2|11982.2|11978.2|11976.2|11986.7|11984.7|11971.2|11969.2|297
1752228300000|2025-07-11 10:05:00|11977.7|11975.7|11977.2|11975.2|11982.2|11980.2|11974.7|11972.7|92
1752228600000|2025-07-11 10:10:00|11976.7|11974.7|11983.2|11981.2|11983.7|11981.7|11975.2|11973.2|136
1752228900000|2025-07-11 10:15:00|11983.7|11981.7|11982.7|11980.7|11990.7|11988.7|11982.7|11980.7|81
1752229200000|2025-07-11 10:20:00|11982.2|11980.2|11990.2|11988.2|11990.2|11988.2|11982.2|11980.2|76
1752229500000|2025-07-11 10:25:00|11989.7|11987.7|11988.2|11986.2|11992.2|11990.2|11986.2|11984.2|129
1752229800000|2025-07-11 10:30:00|11988.7|11986.7|11991.2|11989.2|11994.2|11992.2|11988.2|11986.2|79
1752230100000|2025-07-11 10:35:00|11990.7|11988.7|11990.2|11988.2|11993.2|11991.2|11988.2|11986.2|69
1752230400000|2025-07-11 10:40:00|11990.7|11988.7|11995.7|11993.7|11997.2|11995.2|11990.2|11988.2|36
1752230700000|2025-07-11 10:45:00|11995.2|11993.2|11996.7|11994.7|11999.7|11997.7|11993.7|11991.7|109
1752231000000|2025-07-11 10:50:00|11996.2|11994.2|11998.2|11996.2|12000.2|11998.2|11995.2|11993.2|74
1752231300000|2025-07-11 10:55:00|11997.7|11995.7|11991.2|11989.2|11998.7|11996.7|11988.7|11986.7|84
1752231600000|2025-07-11 11:00:00|11992.7|11990.7|11996.2|11994.2|11996.2|11994.2|11987.7|11985.7|190
1752231900000|2025-07-11 11:05:00|11996.7|11994.7|11999.7|11997.7|11999.7|11997.7|11993.7|11991.7|129
1752232200000|2025-07-11 11:10:00|12000.2|11998.2|11990.2|11988.2|12000.2|11998.2|11990.2|11988.2|140
1752232500000|2025-07-11 11:15:00|11990.7|11988.7|12003.2|12001.2|12003.2|12001.2|11990.2|11988.2|139
1752232800000|2025-07-11 11:20:00|12002.7|12000.7|12002.2|12000.2|12008.2|12006.2|12001.7|11999.7|87
1752233100000|2025-07-11 11:25:00|12001.7|11999.7|12005.2|12003.2|12006.2|12004.2|12001.2|11999.2|88
1752233400000|2025-07-11 11:30:00|12004.7|12002.7|12012.2|12010.2|12012.7|12010.7|12003.7|12001.7|78
1752233700000|2025-07-11 11:35:00|12011.7|12009.7|12008.2|12006.2|12013.2|12011.2|12007.7|12005.7|126
1752234000000|2025-07-11 11:40:00|12008.7|12006.7|12003.2|12001.2|12010.7|12008.7|12002.7|12000.7|92
1752234300000|2025-07-11 11:45:00|12002.7|12000.7|11997.2|11995.2|12002.7|12000.7|11997.2|11995.2|74
1752234600000|2025-07-11 11:50:00|11996.7|11994.7|11997.7|11995.7|12000.7|11998.7|11994.7|11992.7|95
1752234900000|2025-07-11 11:55:00|11998.2|11996.2|12004.2|12002.2|12005.7|12003.7|11997.2|11995.2|74
1752235200000|2025-07-11 12:00:00|12002.2|12000.2|11988.2|11986.2|12002.2|12000.2|11988.2|11986.2|121
1752235500000|2025-07-11 12:05:00|11988.7|11986.7|11984.7|11982.7|11992.2|11990.2|11983.2|11981.2|109
1752235800000|2025-07-11 12:10:00|11985.2|11983.2|11977.2|11975.2|11985.7|11983.7|11976.7|11974.7|82
1752236100000|2025-07-11 12:15:00|11976.7|11974.7|11974.2|11972.2|11979.2|11977.2|11973.2|11971.2|108
1752236400000|2025-07-11 12:20:00|11973.7|11971.7|11969.7|11967.7|11976.2|11974.2|11968.7|11966.7|165
1752236700000|2025-07-11 12:25:00|11970.2|11968.2|11973.2|11971.2|11973.2|11971.2|11968.7|11966.7|62
1752237000000|2025-07-11 12:30:00|11972.7|11970.7|11969.2|11967.2|11973.2|11971.2|11962.2|11960.2|138
1752237300000|2025-07-11 12:35:00|11969.7|11967.7|11978.2|11976.2|11981.7|11979.7|11969.2|11967.2|71
1752237600000|2025-07-11 12:40:00|11977.7|11975.7|11974.2|11972.2|11978.2|11976.2|11973.2|11971.2|75
1752237900000|2025-07-11 12:45:00|11973.7|11971.7|11985.2|11983.2|11988.2|11986.2|11973.2|11971.2|121
1752238200000|2025-07-11 12:50:00|11984.7|11982.7|11984.2|11982.2|11984.7|11982.7|11982.2|11980.2|80
1752238500000|2025-07-11 12:55:00|11984.7|11982.7|11985.7|11983.7|11990.2|11988.2|11983.7|11981.7|74
1752238800000|2025-07-11 13:00:00|11985.2|11983.2|11997.2|11995.2|11997.7|11995.7|11984.7|11982.7|105
1752239100000|2025-07-11 13:05:00|11996.7|11994.7|11992.7|11990.7|12001.7|11999.7|11992.7|11990.7|92
1752239400000|2025-07-11 13:10:00|11993.2|11991.2|11998.2|11996.2|11998.7|11996.7|11990.7|11988.7|73
1752239700000|2025-07-11 13:15:00|11997.7|11995.7|11993.2|11991.2|11999.7|11997.7|11990.7|11988.7|67
1752240000000|2025-07-11 13:20:00|11994.2|11992.2|11993.2|11991.2|11995.2|11993.2|11990.2|11988.2|66
1752240300000|2025-07-11 13:25:00|11993.7|11991.7|11985.2|11983.2|11994.2|11992.2|11985.2|11983.2|73
1752240600000|2025-07-11 13:30:00|11984.7|11982.7|11963.7|11961.7|11988.2|11986.2|11961.2|11959.2|197
1752240900000|2025-07-11 13:35:00|11963.2|11961.2|11974.2|11972.2|11976.7|11974.7|11961.2|11959.2|133
1752241200000|2025-07-11 13:40:00|11973.7|11971.7|11975.4|11973.4|11977.4|11975.4|11969.2|11967.2|116
1752241500000|2025-07-11 13:45:00|11974.9|11972.9|11976.4|11974.4|11981.9|11979.9|11973.4|11971.4|304
1752241800000|2025-07-11 13:50:00|11977.2|11975.2|11973.7|11971.7|11979.7|11977.7|11967.7|11965.7|183
1752242100000|2025-07-11 13:55:00|11973.2|11971.2|11973.2|11971.2|11980.7|11978.7|11970.7|11968.7|174
1752242400000|2025-07-11 14:00:00|11973.1|11971.1|11972.1|11970.1|11974.1|11972.1|11959.6|11957.6|307
1752242700000|2025-07-11 14:05:00|11971.6|11969.6|11973.1|11971.1|11978.6|11976.6|11968.1|11966.1|294
1752243000000|2025-07-11 14:10:00|11972.9|11970.9|11969.4|11967.4|11976.9|11974.9|11967.9|11965.9|148
1752243300000|2025-07-11 14:15:00|11968.9|11966.9|11956.9|11954.9|11971.4|11969.4|11955.9|11953.9|132
1752243600000|2025-07-11 14:20:00|11957.3|11955.3|11951.3|11949.3|11959.8|11957.8|11947.3|11945.3|188
1752243900000|2025-07-11 14:25:00|11951.8|11949.8|11950.3|11948.3|11955.3|11953.3|11944.3|11942.3|281
1752244200000|2025-07-11 14:30:00|11949.4|11947.4|11947.9|11945.9|11953.4|11951.4|11943.9|11941.9|955
1752244500000|2025-07-11 14:35:00|11947.4|11945.4|11939.4|11937.4|11949.4|11947.4|11938.9|11936.9|189
1752244800000|2025-07-11 14:40:00|11938.9|11936.9|11937.9|11935.9|11941.9|11939.9|11934.9|11932.9|139
1752245100000|2025-07-11 14:45:00|11938.4|11936.4|11938.9|11936.9|11943.9|11941.9|11933.4|11931.4|138
1752245400000|2025-07-11 14:50:00|11939.8|11937.8|11932.3|11930.3|11941.8|11939.8|11930.8|11928.8|227
1752245700000|2025-07-11 14:55:00|11931.8|11929.8|11941.8|11939.8|11941.8|11939.8|11928.8|11926.8|125
1752246000000|2025-07-11 15:00:00|11941.3|11939.3|11931.8|11929.8|11941.3|11939.3|11929.3|11927.3|131
1752246300000|2025-07-11 15:05:00|11931.3|11929.3|11928.8|11926.8|11941.3|11939.3|11926.8|11924.8|216
1752246600000|2025-07-11 15:10:00|11928.5|11926.5|11927.5|11925.5|11934.5|11932.5|11927|11925|242
1752246900000|2025-07-11 15:15:00|11927|11925|11924.5|11922.5|11927.5|11925.5|11922|11920|817
1752247200000|2025-07-11 15:20:00|11925.5|11923.5|11932.5|11930.5|11932.5|11930.5|11925|11923|485
1752247500000|2025-07-11 15:25:00|11933|11931|11939.5|11937.5|11943|11941|11930|11928|2757
1752247800000|2025-07-11 15:30:00|11941|11939|11943|11941|11944|11942|11936.5|11934.5|1464
1752248100000|2025-07-11 15:35:00|11942.5|11940.5|11946|11944|11947|11945|11941.5|11939.5|432
1752248400000|2025-07-11 15:40:00|11947|11945|11949.5|11947.5|11954|11952|11947|11945|339
1752248700000|2025-07-11 15:45:00|11950|11948|11947.5|11945.5|11953|11951|11946|11944|172
1752249000000|2025-07-11 15:50:00|11948|11946|11950|11948|11951.5|11949.5|11945.5|11943.5|104
1752249300000|2025-07-11 15:55:00|11950.5|11948.5|11948|11946|11951.5|11949.5|11945|11943|55
1752249600000|2025-07-11 16:00:00|11948.5|11946.5|11942.5|11940.5|11951.5|11949.5|11942|11940|134
1752249900000|2025-07-11 16:05:00|11943|11941|11936.5|11934.5|11943|11941|11933.5|11931.5|52
1752250200000|2025-07-11 16:10:00|11936|11934|11935.5|11933.5|11936|11934|11931|11929|42
1752250500000|2025-07-11 16:15:00|11935|11933|11933.5|11931.5|11938.5|11936.5|11930.5|11928.5|31
1752250800000|2025-07-11 16:20:00|11934|11932|11935.5|11933.5|11937|11935|11932.5|11930.5|31
1752251100000|2025-07-11 16:25:00|11935|11933|11937.5|11935.5|11938.5|11936.5|11934.5|11932.5|24
1752251400000|2025-07-11 16:30:00|11938|11936|11939|11937|11940|11938|11935|11933|31
1752251700000|2025-07-11 16:35:00|11939.5|11937.5|11941.5|11939.5|11943|11941|11938|11936|18
1752252000000|2025-07-11 16:40:00|11942|11940|11941.5|11939.5|11944.5|11942.5|11940.5|11938.5|15
1752252300000|2025-07-11 16:45:00|11941|11939|11941.5|11939.5|11943|11941|11939|11937|31
1752252600000|2025-07-11 16:50:00|11942|11940|11945.5|11943.5|11946|11944|11941.5|11939.5|20
1752252900000|2025-07-11 16:55:00|11946|11944|11947.5|11945.5|11948|11946|11945.5|11943.5|11
1752253200000|2025-07-11 17:00:00|11947|11945|11949|11947|11949|11947|11945|11943|16
1752253500000|2025-07-11 17:05:00|11948|11946|11947.5|11945.5|11950|11948|11946|11944|55
1752253800000|2025-07-11 17:10:00|11948|11946|11946.5|11944.5|11948.5|11946.5|11945.5|11943.5|13
1752254100000|2025-07-11 17:15:00|11946|11944|11946.5|11944.5|11947|11945|11943.5|11941.5|0
1752254400000|2025-07-11 17:20:00|11946|11944|11947.5|11945.5|11949.5|11947.5|11945.5|11943.5|50
1752254700000|2025-07-11 17:25:00|11948|11946|11948.5|11946.5|11951|11949|11946.5|11944.5|12
1752255000000|2025-07-11 17:30:00|11949|11947|11947|11945|11950|11948|11943.5|11941.5|88
1752255300000|2025-07-11 17:35:00|11946.5|11944.5|11946.5|11944.5|11949|11947|11945|11943|31
1752255600000|2025-07-11 17:40:00|11947|11945|11944.5|11942.5|11949|11947|11942|11940|8
1752255900000|2025-07-11 17:45:00|11945|11943|11949|11947|11950|11948|11945|11943|18
1752256200000|2025-07-11 17:50:00|11948.5|11946.5|11951|11949|11952|11950|11948.5|11946.5|4
1752256500000|2025-07-11 17:55:00|11951.5|11949.5|11953|11951|11954.5|11952.5|11950.5|11948.5|14
1752256800000|2025-07-11 18:00:00|11952.5|11950.5|11953|11951|11956.5|11954.5|11951.5|11949.5|15
1752257100000|2025-07-11 18:05:00|11952.5|11950.5|11950.5|11948.5|11953.5|11951.5|11950.5|11948.5|14
1752257400000|2025-07-11 18:10:00|11950|11948|11947.5|11945.5|11952.5|11950.5|11947|11945|9
1752257700000|2025-07-11 18:15:00|11948|11946|11948.5|11946.5|11949.5|11947.5|11945|11943|9
1752258000000|2025-07-11 18:20:00|11949|11947|11948|11946|11951.5|11949.5|11946.5|11944.5|11
1752258300000|2025-07-11 18:25:00|11948.5|11946.5|11949|11947|11951.5|11949.5|11947|11945|32
1752258600000|2025-07-11 18:30:00|11949.5|11947.5|11952|11950|11953.5|11951.5|11949|11947|8
1752258900000|2025-07-11 18:35:00|11952.5|11950.5|11955.5|11953.5|11955.5|11953.5|11951.5|11949.5|9
1752259200000|2025-07-11 18:40:00|11956|11954|11960.5|11958.5|11960.5|11958.5|11955.5|11953.5|13
1752259500000|2025-07-11 18:45:00|11960|11958|11961.5|11959.5|11962|11960|11959|11957|7
1752259800000|2025-07-11 18:50:00|11962|11960|11961.5|11959.5|11962.5|11960.5|11958.5|11956.5|21
1752260100000|2025-07-11 18:55:00|11961|11959|11960.5|11958.5|11962|11960|11959|11957|26
1752260400000|2025-07-11 19:00:00|11960|11958|11953.5|11951.5|11960|11958|11951|11949|25
1752260700000|2025-07-11 19:05:00|11953|11951|11954.5|11952.5|11954.5|11952.5|11948|11946|26
1752261000000|2025-07-11 19:10:00|11954|11952|11955.5|11953.5|11957|11955|11953|11951|13
1752261300000|2025-07-11 19:15:00|11956|11954|11954|11952|11958|11956|11954|11952|11
1752261600000|2025-07-11 19:20:00|11954.5|11952.5|11958.5|11956.5|11958.5|11956.5|11954|11952|32
1752261900000|2025-07-11 19:25:00|11959|11957|11958.5|11956.5|11960|11958|11957|11955|13
1752262200000|2025-07-11 19:30:00|11958|11956|11956.5|11954.5|11958|11956|11955|11953|16
1752262500000|2025-07-11 19:35:00|11956|11954|11949.5|11947.5|11957|11955|11949.5|11947.5|31
1752262800000|2025-07-11 19:40:00|11950|11948|11944|11942|11950|11948|11942.5|11940.5|44
1752263100000|2025-07-11 19:45:00|11944.5|11942.5|11945|11943|11945|11943|11939.5|11937.5|67
1752263400000|2025-07-11 19:50:00|11944.5|11942.5|11936|11934|11944.5|11942.5|11935.5|11933.5|102
1752263700000|2025-07-11 19:55:00|11936.5|11934.5|11938.5|11932.5|11941|11939|11929.5|11927.5|276
1752264000000|2025-07-11 20:00:00|11937.3|11931.3|11937.6|11931.6|11938.2|11932.2|11934|11928|8
1752264300000|2025-07-11 20:05:00|11937.9|11931.9|11935.9|11929.9|11938.2|11932.2|11935.9|11929.9|0
1752264600000|2025-07-11 20:10:00|11936.2|11930.2|11935|11929|11936.7|11930.7|11934|11928|0
1752264900000|2025-07-11 20:15:00|11934.9|11928.9|11931.4|11925.4|11934.9|11928.9|11931.4|11925.4|0
1752265200000|2025-07-11 20:20:00|11931.7|11925.7|11931.4|11925.4|11932|11926|11930.2|11924.2|0
1752265500000|2025-07-11 20:25:00|11931.7|11925.7|11931.7|11925.7|11932.5|11926.5|11930.5|11924.5|0
1752265800000|2025-07-11 20:30:00|11932|11926|11934.3|11928.3|11935.6|11929.6|11931.7|11925.7|0
1752266100000|2025-07-11 20:35:00|11934|11928|11931.4|11925.4|11934|11928|11931.4|11925.4|0
1752266400000|2025-07-11 20:40:00|11931.7|11925.7|11931.7|11925.7|11932.3|11926.3|11931.1|11925.1|0
1752266700000|2025-07-11 20:45:00|11931.4|11925.4|11932.5|11926.5|11932.8|11926.8|11931.1|11925.1|0
1752267000000|2025-07-11 20:50:00|11932.8|11926.8|11933.4|11927.4|11934|11928|11932.3|11926.3|0
1752267300000|2025-07-11 20:55:00|11933.7|11927.7|11931.4|11925.4|11934.3|11928.3|11930.2|11924.2|0
1752444000000|2025-07-13 22:00:00|11892.5|11886.5|11895.2|11889.2|11901.7|11895.7|11889.3|11883.3|0
1752444300000|2025-07-13 22:05:00|11895.4|11889.4|11892.7|11886.7|11897.5|11891.5|11892.3|11886.3|0
1752444600000|2025-07-13 22:10:00|11892.9|11886.9|11887.2|11881.2|11893.6|11887.6|11883.4|11877.4|0
1752444900000|2025-07-13 22:15:00|11887.6|11881.6|11885.8|11879.8|11893.1|11887.1|11883|11877|0
1752445200000|2025-07-13 22:20:00|11885.5|11879.5|11894.7|11888.7|11895.7|11889.7|11884.1|11878.1|0
1752445500000|2025-07-13 22:25:00|11894.4|11888.4|11895.2|11889.2|11896.5|11890.5|11893.1|11887.1|0
1752445800000|2025-07-13 22:30:00|11895.3|11889.3|11902.1|11896.1|11902.7|11896.7|11895.3|11889.3|0
1752446100000|2025-07-13 22:35:00|11902.4|11896.4|11901.6|11895.6|11905.1|11899.1|11900.7|11894.7|0
1752446400000|2025-07-13 22:40:00|11901.7|11895.7|11905.8|11899.8|11907.6|11901.6|11901.1|11895.1|0
1752446700000|2025-07-13 22:45:00|11905.6|11899.6|11904.9|11898.9|11906.2|11900.2|11903|11897|0
1752447000000|2025-07-13 22:50:00|11905.2|11899.2|11904.9|11898.9|11905.8|11899.8|11903.2|11897.2|0
1752447300000|2025-07-13 22:55:00|11905.2|11899.2|11904.6|11898.6|11906.2|11900.2|11903|11897|0
1752447600000|2025-07-13 23:00:00|11904.2|11898.2|11900.3|11894.3|11905.6|11899.6|11899|11893|0
1752447900000|2025-07-13 23:05:00|11900.5|11894.5|11894.4|11888.4|11902.8|11896.8|11892.7|11886.7|0
1752448200000|2025-07-13 23:10:00|11894.1|11888.1|11895.2|11889.2|11897.4|11891.4|11893.9|11887.9|0
1752448500000|2025-07-13 23:15:00|11895.1|11889.1|11895.9|11889.9|11896.9|11890.9|11894.7|11888.7|0
1752448800000|2025-07-13 23:20:00|11896.3|11890.3|11894.3|11888.3|11896.3|11890.3|11891.3|11885.3|0
1752449100000|2025-07-13 23:25:00|11894.7|11888.7|11891.3|11885.3|11895.2|11889.2|11888|11882|0
1752449400000|2025-07-13 23:30:00|11891.1|11885.1|11891.6|11885.6|11893.1|11887.1|11889.5|11883.5|0
1752449700000|2025-07-13 23:35:00|11891.7|11885.7|11893.1|11887.1|11895.7|11889.7|11891.6|11885.6|0
1752450000000|2025-07-13 23:40:00|11892.9|11886.9|11891.6|11885.6|11894.7|11888.7|11890.7|11884.7|0
1752450300000|2025-07-13 23:45:00|11891.3|11885.3|11893.6|11887.6|11895.2|11889.2|11891.1|11885.1|0
1752450600000|2025-07-13 23:50:00|11893.7|11887.7|11897.9|11891.9|11899|11893|11893.6|11887.6|0
1752450900000|2025-07-13 23:55:00|11898|11892|11899|11893|11899|11893|11897.9|11891.9|0
1752451200000|2025-07-14 00:00:00|11899.5|11893.5|11899|11893|11900.8|11894.8|11895.9|11889.9|0
1752451500000|2025-07-14 00:05:00|11898.3|11892.3|11902.6|11896.6|11902.6|11896.6|11898.3|11892.3|0
1752451800000|2025-07-14 00:10:00|11902.9|11896.9|11901.9|11895.9|11903.5|11897.5|11900.9|11894.9|0
1752452100000|2025-07-14 00:15:00|11902.1|11896.1|11902.6|11896.6|11909.6|11903.6|11899.7|11893.7|0
1752452400000|2025-07-14 00:20:00|11904|11898|11904.6|11898.6|11905.3|11899.3|11896.3|11890.3|0
1752452700000|2025-07-14 00:25:00|11904|11898|11902.5|11896.5|11904|11898|11901.1|11895.1|0
1752453000000|2025-07-14 00:30:00|11902.6|11896.6|11901.1|11895.1|11904|11898|11899.7|11893.7|0
1752453300000|2025-07-14 00:35:00|11899.7|11893.7|11901.1|11895.1|11901.1|11895.1|11899.7|11893.7|0
1752453600000|2025-07-14 00:40:00|11901.2|11895.2|11898.4|11892.4|11904|11898|11898.4|11892.4|0
1752453900000|2025-07-14 00:45:00|11898.3|11892.3|11895.6|11889.6|11898.4|11892.4|11894.2|11888.2|0
1752454200000|2025-07-14 00:50:00|11895.5|11889.5|11885.7|11879.7|11895.5|11889.5|11884.3|11878.3|0
1752454500000|2025-07-14 00:55:00|11887.1|11881.1|11888.4|11882.4|11888.5|11882.5|11885.6|11879.6|0
1752454800000|2025-07-14 01:00:00|11889.8|11883.8|11889.9|11883.9|11892.7|11886.7|11889.8|11883.8|0
1752455100000|2025-07-14 01:05:00|11889.8|11883.8|11887|11881|11889.8|11883.8|11887|11881|0
1752455400000|2025-07-14 01:10:00|11887.7|11881.7|11878.5|11872.5|11888.4|11882.4|11876.8|11870.8|0
1752455700000|2025-07-14 01:15:00|11876.9|11870.9|11881.8|11875.8|11881.8|11875.8|11876.9|11870.9|0
1752456000000|2025-07-14 01:20:00|11881|11875|11874.4|11868.4|11881.8|11875.8|11873.6|11867.6|0
1752456300000|2025-07-14 01:25:00|11873.6|11867.6|11872.1|11866.1|11876.9|11870.9|11872.1|11866.1|0
1752456600000|2025-07-14 01:30:00|11872.9|11866.9|11878.4|11872.4|11878.4|11872.4|11872.9|11866.9|0
1752456900000|2025-07-14 01:35:00|11876.8|11870.8|11876.8|11870.8|11878.4|11872.4|11876.8|11870.8|0
1752457200000|2025-07-14 01:40:00|11878.4|11872.4|11875.2|11869.2|11878.4|11872.4|11875.2|11869.2|0
1752457500000|2025-07-14 01:45:00|11873.6|11867.6|11874.5|11868.5|11874.5|11868.5|11870.4|11864.4|0
1752457800000|2025-07-14 01:50:00|11873.7|11867.7|11876.9|11870.9|11876.9|11870.9|11873.6|11867.6|0
1752458100000|2025-07-14 01:55:00|11875.3|11869.3|11873.6|11867.6|11875.3|11869.3|11873.6|11867.6|0
1752458400000|2025-07-14 02:00:00|11873.7|11867.7|11876.1|11870.1|11876.9|11870.9|11873.7|11867.7|0
1752458700000|2025-07-14 02:05:00|11876.9|11870.9|11872.1|11866.1|11876.9|11870.9|11872.1|11866.1|0
1752459000000|2025-07-14 02:10:00|11873.7|11867.7|11877|11871|11878.6|11872.6|11873.7|11867.7|0
1752459300000|2025-07-14 02:15:00|11877.8|11871.8|11875.3|11869.3|11878.6|11872.6|11875.3|11869.3|0
1752459600000|2025-07-14 02:20:00|11873.7|11867.7|11873.7|11867.7|11875.3|11869.3|11868.9|11862.9|0
1752459900000|2025-07-14 02:25:00|11875.4|11869.4|11875.3|11869.3|11875.4|11869.4|11873.7|11867.7|0
1752460200000|2025-07-14 02:30:00|11876.1|11870.1|11875.3|11869.3|11876.9|11870.9|11873.6|11867.6|0
1752460500000|2025-07-14 02:35:00|11875.2|11869.2|11873.6|11867.6|11875.3|11869.3|11873.6|11867.6|0
1752460800000|2025-07-14 02:40:00|11874.4|11868.4|11875.3|11869.3|11875.3|11869.3|11874.4|11868.4|0
1752461100000|2025-07-14 02:45:00|11876.9|11870.9|11875.3|11869.3|11877|11871|11875.3|11869.3|0
1752461400000|2025-07-14 02:50:00|11875.2|11869.2|11876.9|11870.9|11876.9|11870.9|11875.2|11869.2|0
1752461700000|2025-07-14 02:55:00|11876.8|11870.8|11875.2|11869.2|11876.8|11870.8|11875.2|11869.2|0
1752462000000|2025-07-14 03:00:00|11873.6|11867.6|11873.5|11867.5|11875.2|11869.2|11873.5|11867.5|0
1752462300000|2025-07-14 03:05:00|11875.1|11869.1|11876.8|11870.8|11878.5|11872.5|11875.1|11869.1|0
1752462600000|2025-07-14 03:10:00|11876.9|11870.9|11878.5|11872.5|11878.5|11872.5|11876.8|11870.8|0
1752462900000|2025-07-14 03:15:00|11878.4|11872.4|11875.2|11869.2|11878.4|11872.4|11873.6|11867.6|0
1752463200000|2025-07-14 03:20:00|11876|11870|11875.2|11869.2|11876.8|11870.8|11875.2|11869.2|0
1752463500000|2025-07-14 03:25:00|11876.8|11870.8|11878.5|11872.5|11878.5|11872.5|11876.8|11870.8|0
1752463800000|2025-07-14 03:30:00|11878.4|11872.4|11876.8|11870.8|11878.4|11872.4|11876.8|11870.8|0
1752464100000|2025-07-14 03:35:00|11878.4|11872.4|11881.7|11875.7|11881.7|11875.7|11878.4|11872.4|0
1752464400000|2025-07-14 03:40:00|11881.6|11875.6|11881.7|11875.7|11881.7|11875.7|11878.4|11872.4|0
1752464700000|2025-07-14 03:45:00|11880.9|11874.9|11880.1|11874.1|11880.9|11874.9|11880.1|11874.1|0
1752465000000|2025-07-14 03:50:00|11879.3|11873.3|11881.7|11875.7|11881.7|11875.7|11878.5|11872.5|0
1752465300000|2025-07-14 03:55:00|11883.3|11877.3|11881.7|11875.7|11883.3|11877.3|11881.7|11875.7|0
1752465600000|2025-07-14 04:00:00|11880.9|11874.9|11880|11874|11881.7|11875.7|11880|11874|0
1752465900000|2025-07-14 04:05:00|11880.1|11874.1|11881.7|11875.7|11881.7|11875.7|11880|11874|0
1752466500000|2025-07-14 04:15:00|11881.8|11875.8|11883.4|11877.4|11883.4|11877.4|11881.8|11875.8|0
1752466800000|2025-07-14 04:20:00|11883.3|11877.3|11883.3|11877.3|11883.4|11877.4|11881.7|11875.7|0
1752467100000|2025-07-14 04:25:00|11882.5|11876.5|11881.7|11875.7|11882.5|11876.5|11881.6|11875.6|0
1752467400000|2025-07-14 04:30:00|11883.3|11877.3|11883.3|11877.3|11883.3|11877.3|11881.7|11875.7|0
1752467700000|2025-07-14 04:35:00|11881.7|11875.7|11882|11876|11883.6|11877.6|11881.7|11875.7|0
1752468000000|2025-07-14 04:40:00|11883.6|11877.6|11882|11876|11883.6|11877.6|11882|11876|0
1752468300000|2025-07-14 04:45:00|11881.9|11875.9|11881.9|11875.9|11881.9|11875.9|11880.3|11874.3|0
1752468600000|2025-07-14 04:50:00|11882|11876|11880.3|11874.3|11883.6|11877.6|11880.3|11874.3|0
1752468900000|2025-07-14 04:55:00|11881.1|11875.1|11878.7|11872.7|11881.9|11875.9|11878.7|11872.7|0
1752469200000|2025-07-14 05:00:00|11877.9|11871.9|11881.9|11875.9|11881.9|11875.9|11877.1|11871.1|0
1752469500000|2025-07-14 05:05:00|11882|11876|11883.6|11877.6|11885.2|11879.2|11881.9|11875.9|0
1752469800000|2025-07-14 05:10:00|11883.5|11877.5|11883.6|11877.6|11883.6|11877.6|11882.7|11876.7|0
1752470100000|2025-07-14 05:15:00|11882.8|11876.8|11880.3|11874.3|11883.5|11877.5|11878.7|11872.7|0
1752470400000|2025-07-14 05:20:00|11878.7|11872.7|11878.7|11872.7|11878.7|11872.7|11878.7|11872.7|0
1752470700000|2025-07-14 05:25:00|11880.3|11874.3|11882|11876|11882|11876|11880.3|11874.3|0
1752471000000|2025-07-14 05:30:00|11880.4|11874.4|11880.4|11874.4|11882|11876|11878.8|11872.8|0
1752471300000|2025-07-14 05:35:00|11878.8|11872.8|11873.9|11867.9|11880.4|11874.4|11873.9|11867.9|0
1752471600000|2025-07-14 05:40:00|11872.3|11866.3|11870.6|11864.6|11873.9|11867.9|11870.6|11864.6|0
1752471900000|2025-07-14 05:45:00|11869|11863|11865.6|11859.6|11869|11863|11865.6|11859.6|0
1752472200000|2025-07-14 05:50:00|11865.5|11859.5|11862.3|11856.3|11865.6|11859.6|11862.3|11856.3|0
1752472500000|2025-07-14 05:55:00|11863.9|11857.9|11863.9|11857.9|11865.6|11859.6|11862.3|11856.3|0
1752472800000|2025-07-14 06:00:00|11881|11879|11861|11859|11897|11895|11860.5|11858.5|115
1752473100000|2025-07-14 06:05:00|11860.5|11858.5|11850.5|11848.5|11868.5|11866.5|11849.5|11847.5|60
1752473400000|2025-07-14 06:10:00|11851.5|11849.5|11860.5|11858.5|11863|11861|11851.5|11849.5|37
1752473700000|2025-07-14 06:15:00|11858.5|11856.5|11865|11863|11865|11863|11854|11852|50
1752474000000|2025-07-14 06:20:00|11865.5|11863.5|11865.5|11863.5|11867|11865|11860.5|11858.5|21
1752474300000|2025-07-14 06:25:00|11866|11864|11873|11871|11875.5|11873.5|11865.5|11863.5|28
1752474600000|2025-07-14 06:30:00|11873.5|11871.5|11873.5|11871.5|11875.5|11873.5|11869|11867|28
1752474900000|2025-07-14 06:35:00|11874|11872|11884.5|11882.5|11885.5|11883.5|11873|11871|20
1752475200000|2025-07-14 06:40:00|11885|11883|11878.5|11876.5|11885.5|11883.5|11878|11876|16
1752475500000|2025-07-14 06:45:00|11879|11877|11873.5|11871.5|11879|11877|11869.5|11867.5|27
1752475800000|2025-07-14 06:50:00|11874|11872|11867|11865|11875.5|11873.5|11866|11864|37
1752476100000|2025-07-14 06:55:00|11866.5|11864.5|11884.5|11882.5|11885|11883|11866.5|11864.5|122
1752476400000|2025-07-14 07:00:00|11879|11877|11894.5|11892.5|11900|11898|11870|11868|540
1752476700000|2025-07-14 07:05:00|11895|11893|11905|11903|11909.5|11907.5|11883|11881|244
1752477000000|2025-07-14 07:10:00|11905.5|11903.5|11913.5|11911.5|11915.5|11913.5|11905|11903|137
1752477300000|2025-07-14 07:15:00|11912.5|11910.5|11920.5|11918.5|11926.5|11924.5|11908.5|11906.5|152
1752477600000|2025-07-14 07:20:00|11919.7|11917.7|11918.7|11916.7|11924.7|11922.7|11912.7|11910.7|283
1752477900000|2025-07-14 07:25:00|11918.2|11916.2|11920.7|11918.7|11927.2|11925.2|11916.7|11914.7|214
1752478200000|2025-07-14 07:30:00|11922|11920|11917|11915|11927.5|11925.5|11912|11910|170
1752478500000|2025-07-14 07:35:00|11919.5|11917.5|11922|11920|11928.5|11926.5|11918|11916|92
1752478800000|2025-07-14 07:40:00|11922.1|11920.1|11921.1|11919.1|11922.6|11920.6|11915.1|11913.1|150
1752479100000|2025-07-14 07:45:00|11918.1|11916.1|11911.6|11909.6|11920.1|11918.1|11911.1|11909.1|113
1752479400000|2025-07-14 07:50:00|11911.8|11909.8|11911.8|11909.8|11916.8|11914.8|11910.3|11908.3|109
1752479700000|2025-07-14 07:55:00|11912.3|11910.3|11907.3|11905.3|11912.8|11910.8|11905.3|11903.3|64
1752480000000|2025-07-14 08:00:00|11906.6|11904.6|11891.6|11889.6|11906.6|11904.6|11891.6|11889.6|84
1752480300000|2025-07-14 08:05:00|11890.6|11888.6|11877.1|11875.1|11890.6|11888.6|11877.1|11875.1|94
1752480600000|2025-07-14 08:10:00|11878.3|11876.3|11884.8|11882.8|11884.8|11882.8|11873.8|11871.8|145
1752480900000|2025-07-14 08:15:00|11885.8|11883.8|11888.8|11886.8|11896.3|11894.3|11885.8|11883.8|77
1752481200000|2025-07-14 08:20:00|11887.3|11885.3|11890.3|11888.3|11892.3|11890.3|11883.3|11881.3|60
1752481500000|2025-07-14 08:25:00|11891.3|11889.3|11892.3|11890.3|11893.8|11891.8|11890.3|11888.3|40
1752481800000|2025-07-14 08:30:00|11893|11891|11893|11891|11896|11894|11887.5|11885.5|96
1752482100000|2025-07-14 08:35:00|11892.5|11890.5|11897|11895|11898.5|11896.5|11891|11889|29
1752482400000|2025-07-14 08:40:00|11896.8|11894.8|11913.8|11911.8|11914.8|11912.8|11896.8|11894.8|84
1752482700000|2025-07-14 08:45:00|11914.3|11912.3|11911.8|11909.8|11917.8|11915.8|11909.8|11907.8|54
1752483000000|2025-07-14 08:50:00|11911|11909|11910.5|11908.5|11916.5|11914.5|11908|11906|89
1752483300000|2025-07-14 08:55:00|11911|11909|11913|11911|11917|11915|11910.5|11908.5|86
1752483600000|2025-07-14 09:00:00|11913.8|11911.8|11907.8|11905.8|11913.8|11911.8|11900.3|11898.3|130
1752483900000|2025-07-14 09:05:00|11907.3|11905.3|11912.8|11910.8|11912.8|11910.8|11905.8|11903.8|38
1752484200000|2025-07-14 09:10:00|11912.7|11910.7|11916.2|11914.2|11916.7|11914.7|11907.7|11905.7|58
1752484500000|2025-07-14 09:15:00|11916.7|11914.7|11921.7|11919.7|11922.2|11920.2|11916.7|11914.7|97
1752484800000|2025-07-14 09:20:00|11920.7|11918.7|11919.7|11917.7|11927.2|11925.2|11917.7|11915.7|70
1752485100000|2025-07-14 09:25:00|11919.2|11917.2|11922.7|11920.7|11924.7|11922.7|11918.2|11916.2|153
1752485400000|2025-07-14 09:30:00|11923.4|11921.4|11909.4|11907.4|11925.4|11923.4|11909.4|11907.4|74
1752485700000|2025-07-14 09:35:00|11908.9|11906.9|11910.4|11908.4|11912.9|11910.9|11908.4|11906.4|69
1752486000000|2025-07-14 09:40:00|11910.9|11908.9|11906.4|11904.4|11911.4|11909.4|11904.9|11902.9|43
1752486300000|2025-07-14 09:45:00|11905.9|11903.9|11909.9|11907.9|11910.9|11908.9|11903.9|11901.9|32
1752486600000|2025-07-14 09:50:00|11909.7|11907.7|11909.7|11907.7|11910.7|11908.7|11907.2|11905.2|29
1752486900000|2025-07-14 09:55:00|11909.2|11907.2|11913.7|11911.7|11916.7|11914.7|11909.2|11907.2|31
1752487200000|2025-07-14 10:00:00|11912.9|11910.9|11917.9|11915.9|11921.4|11919.4|11912.9|11910.9|54
1752487500000|2025-07-14 10:05:00|11918.4|11916.4|11914.9|11912.9|11920.9|11918.9|11914.9|11912.9|54
1752487800000|2025-07-14 10:10:00|11915.3|11913.3|11918.3|11916.3|11918.8|11916.8|11913.3|11911.3|40
1752488100000|2025-07-14 10:15:00|11918.8|11916.8|11919.3|11917.3|11920.3|11918.3|11917.3|11915.3|33
1752488400000|2025-07-14 10:20:00|11919.8|11917.8|11920.8|11918.8|11921.8|11919.8|11914.8|11912.8|231
1752488700000|2025-07-14 10:25:00|11921.3|11919.3|11920.8|11918.8|11922.8|11920.8|11916.8|11914.8|58
1752489000000|2025-07-14 10:30:00|11920.1|11918.1|11913.6|11911.6|11922.6|11920.6|11912.1|11910.1|33
1752489300000|2025-07-14 10:35:00|11913.1|11911.1|11914.1|11912.1|11914.6|11912.6|11910.6|11908.6|25
1752489600000|2025-07-14 10:40:00|11914.6|11912.6|11911.6|11909.6|11916.6|11914.6|11911.6|11909.6|25
1752489900000|2025-07-14 10:45:00|11912.1|11910.1|11904.6|11902.6|11912.1|11910.1|11903.6|11901.6|72
1752490200000|2025-07-14 10:50:00|11905.5|11903.5|11905|11903|11908|11906|11903.5|11901.5|32
1752490500000|2025-07-14 10:55:00|11905.5|11903.5|11909.5|11907.5|11914.5|11912.5|11905.5|11903.5|38
1752490800000|2025-07-14 11:00:00|11908.2|11906.2|11906.2|11904.2|11909.7|11907.7|11901.2|11899.2|51
1752491100000|2025-07-14 11:05:00|11905.7|11903.7|11899.7|11897.7|11906.2|11904.2|11897.2|11895.2|39
1752491400000|2025-07-14 11:10:00|11900.1|11898.1|11899.6|11897.6|11901.6|11899.6|11896.6|11894.6|30
1752491700000|2025-07-14 11:15:00|11899.1|11897.1|11905.1|11903.1|11905.6|11903.6|11894.1|11892.1|103
1752492000000|2025-07-14 11:20:00|11904.5|11902.5|11907|11905|11907.5|11905.5|11902.5|11900.5|51
1752492300000|2025-07-14 11:25:00|11907.5|11905.5|11909|11907|11911|11909|11907.5|11905.5|27
1752492600000|2025-07-14 11:30:00|11907.6|11905.6|11909.1|11907.1|11909.6|11907.6|11902.6|11900.6|53
1752492900000|2025-07-14 11:35:00|11909.6|11907.6|11911.1|11909.1|11914.6|11912.6|11908.1|11906.1|352
1752493200000|2025-07-14 11:40:00|11911.9|11909.9|11913.4|11911.4|11914.9|11912.9|11908.4|11906.4|38
1752493500000|2025-07-14 11:45:00|11914.4|11912.4|11910.4|11908.4|11916.9|11914.9|11909.4|11907.4|149
1752493800000|2025-07-14 11:50:00|11910.1|11908.1|11909.1|11907.1|11910.6|11908.6|11905.1|11903.1|218
1752494100000|2025-07-14 11:55:00|11909.6|11907.6|11909.6|11907.6|11911.1|11909.1|11906.1|11904.1|27
1752494400000|2025-07-14 12:00:00|11911.2|11909.2|11911.7|11909.7|11914.2|11912.2|11909.7|11907.7|46
1752494700000|2025-07-14 12:05:00|11912.2|11910.2|11916.2|11914.2|11916.7|11914.7|11912.2|11910.2|31
1752495000000|2025-07-14 12:10:00|11915.3|11913.3|11917.8|11915.8|11921.3|11919.3|11915.3|11913.3|55
1752495300000|2025-07-14 12:15:00|11917.3|11915.3|11911.8|11909.8|11917.8|11915.8|11909.3|11907.3|46
1752495600000|2025-07-14 12:20:00|11911.7|11909.7|11904.7|11902.7|11914.7|11912.7|11904.2|11902.2|31
1752495900000|2025-07-14 12:25:00|11904.2|11902.2|11907.7|11905.7|11908.7|11906.7|11903.7|11901.7|48
1752496200000|2025-07-14 12:30:00|11908.8|11906.8|11901.8|11899.8|11911.3|11909.3|11900.3|11898.3|62
1752496500000|2025-07-14 12:35:00|11901.3|11899.3|11897.3|11895.3|11901.3|11899.3|11893.8|11891.8|45
1752496800000|2025-07-14 12:40:00|11897.5|11895.5|11901.5|11899.5|11902|11900|11897|11895|46
1752497100000|2025-07-14 12:45:00|11901|11899|11899|11897|11902.5|11900.5|11898.5|11896.5|44
1752497400000|2025-07-14 12:50:00|11898.4|11896.4|11897.4|11895.4|11899.9|11897.9|11896.4|11894.4|40
1752497700000|2025-07-14 12:55:00|11896.9|11894.9|11888.9|11886.9|11896.9|11894.9|11882.4|11880.4|63
1752498000000|2025-07-14 13:00:00|11889.4|11887.4|11880.9|11878.9|11891.9|11889.9|11880.9|11878.9|90
1752498300000|2025-07-14 13:05:00|11880.4|11878.4|11887.9|11885.9|11892.9|11890.9|11879.9|11877.9|60
1752498600000|2025-07-14 13:10:00|11887.3|11885.3|11887.3|11885.3|11889.3|11887.3|11881.8|11879.8|38
1752498900000|2025-07-14 13:15:00|11886.8|11884.8|11880.8|11878.8|11887.3|11885.3|11878.3|11876.3|57
1752499200000|2025-07-14 13:20:00|11880.6|11878.6|11886.1|11884.1|11886.6|11884.6|11880.6|11878.6|13
1752499500000|2025-07-14 13:25:00|11885.6|11883.6|11890.1|11888.1|11891.1|11889.1|11884.1|11882.1|149
1752499800000|2025-07-14 13:30:00|11890.2|11888.2|11894.7|11892.7|11901.2|11899.2|11889.2|11887.2|158
1752500100000|2025-07-14 13:35:00|11894.2|11892.2|11897.7|11895.7|11903.7|11901.7|11892.2|11890.2|91
1752500400000|2025-07-14 13:40:00|11898|11896|11909.5|11907.5|11909.5|11907.5|11897.5|11895.5|152
1752500700000|2025-07-14 13:45:00|11909|11907|11911.5|11909.5|11913.5|11911.5|11904.5|11902.5|117
1752501000000|2025-07-14 13:50:00|11910.7|11908.7|11903.7|11901.7|11914.2|11912.2|11901.7|11899.7|228
1752501300000|2025-07-14 13:55:00|11904.2|11902.2|11892.7|11890.7|11904.2|11902.2|11889.2|11887.2|129
1752501600000|2025-07-14 14:00:00|11893.7|11891.7|11888.2|11886.2|11895.7|11893.7|11885.2|11883.2|130
1752501900000|2025-07-14 14:05:00|11887.7|11885.7|11894.7|11892.7|11896.7|11894.7|11886.2|11884.2|134
1752502200000|2025-07-14 14:10:00|11894.9|11892.9|11905.9|11903.9|11905.9|11903.9|11892.4|11890.4|112
1752502500000|2025-07-14 14:15:00|11906.4|11904.4|11914.9|11912.9|11918.9|11916.9|11906.4|11904.4|198
1752502800000|2025-07-14 14:20:00|11913.2|11911.2|11916.2|11914.2|11921.2|11919.2|11912.7|11910.7|214
1752503100000|2025-07-14 14:25:00|11916.7|11914.7|11898.2|11896.2|11916.7|11914.7|11898.2|11896.2|115
1752503400000|2025-07-14 14:30:00|11899|11897|11901.5|11899.5|11904.5|11902.5|11897|11895|74
1752503700000|2025-07-14 14:35:00|11901|11899|11906|11904|11910|11908|11901|11899|91
1752504000000|2025-07-14 14:40:00|11905.8|11903.8|11903.8|11901.8|11912.8|11910.8|11902.8|11900.8|74
1752504300000|2025-07-14 14:45:00|11904.3|11902.3|11902.3|11900.3|11911.3|11909.3|11899.8|11897.8|175
1752504600000|2025-07-14 14:50:00|11902.8|11900.8|11904.3|11902.3|11906.3|11904.3|11901.8|11899.8|101
1752504900000|2025-07-14 14:55:00|11903.8|11901.8|11909.8|11907.8|11914.3|11912.3|11903.8|11901.8|126
1752505200000|2025-07-14 15:00:00|11909.2|11907.2|11914.2|11912.2|11915.7|11913.7|11905.7|11903.7|154
1752505500000|2025-07-14 15:05:00|11914.7|11912.7|11916.7|11914.7|11919.2|11917.2|11911.7|11909.7|117
1752505800000|2025-07-14 15:10:00|11916.1|11914.1|11921.6|11919.6|11922.6|11920.6|11916.1|11914.1|172
1752506100000|2025-07-14 15:15:00|11920.6|11918.6|11921.1|11919.1|11922.1|11920.1|11914.6|11912.6|478
1752506400000|2025-07-14 15:20:00|11921.6|11919.6|11931.1|11929.1|11932.1|11930.1|11921.6|11919.6|383
1752506700000|2025-07-14 15:25:00|11930.6|11928.6|11936.6|11934.6|11941.1|11939.1|11929.6|11927.6|1806
1752507000000|2025-07-14 15:30:00|11937.1|11935.1|11938.1|11936.1|11941.6|11939.6|11936.6|11934.6|514
1752507300000|2025-07-14 15:35:00|11937.6|11935.6|11938.1|11936.1|11940.6|11938.6|11934.6|11932.6|316
1752507600000|2025-07-14 15:40:00|11938.6|11936.6|11938.1|11936.1|11946.6|11944.6|11937.1|11935.1|249
1752507900000|2025-07-14 15:45:00|11937.6|11935.6|11939.1|11937.1|11941.6|11939.6|11933.6|11931.6|83
1752508200000|2025-07-14 15:50:00|11938.6|11936.6|11943.1|11941.1|11945.6|11943.6|11938.6|11936.6|43
1752508500000|2025-07-14 15:55:00|11942.6|11940.6|11942.1|11940.1|11945.1|11943.1|11940.6|11938.6|26
1752508800000|2025-07-14 16:00:00|11941.6|11939.6|11948.6|11946.6|11951.6|11949.6|11940.6|11938.6|77
1752509100000|2025-07-14 16:05:00|11948.1|11946.1|11948.1|11946.1|11951.1|11949.1|11946.6|11944.6|14
1752509400000|2025-07-14 16:10:00|11947.6|11945.6|11941.6|11939.6|11949.6|11947.6|11936.6|11934.6|39
1752509700000|2025-07-14 16:15:00|11942.1|11940.1|11942.1|11940.1|11942.6|11940.6|11938.1|11936.1|55
1752510000000|2025-07-14 16:20:00|11941.6|11939.6|11941.1|11939.1|11943.1|11941.1|11939.1|11937.1|7
1752510300000|2025-07-14 16:25:00|11941.6|11939.6|11939.1|11937.1|11944.1|11942.1|11937.1|11935.1|18
1752510600000|2025-07-14 16:30:00|11938.6|11936.6|11943.1|11941.1|11944.6|11942.6|11938.1|11936.1|21
1752510900000|2025-07-14 16:35:00|11942.6|11940.6|11945.6|11943.6|11947.1|11945.1|11942.6|11940.6|6
1752511200000|2025-07-14 16:40:00|11945.1|11943.1|11947.1|11945.1|11951.1|11949.1|11945.1|11943.1|7
1752511500000|2025-07-14 16:45:00|11947.6|11945.6|11954.1|11952.1|11954.1|11952.1|11947.6|11945.6|30
1752511800000|2025-07-14 16:50:00|11954.6|11952.6|11955.1|11953.1|11956.1|11954.1|11952.6|11950.6|13
1752512100000|2025-07-14 16:55:00|11954.6|11952.6|11954.6|11952.6|11956.1|11954.1|11953.6|11951.6|1
1752512400000|2025-07-14 17:00:00|11955.1|11953.1|11957.6|11955.6|11960.6|11958.6|11955.1|11953.1|40
1752512700000|2025-07-14 17:05:00|11957.1|11955.1|11956.1|11954.1|11957.6|11955.6|11954.1|11952.1|3
1752513000000|2025-07-14 17:10:00|11956.6|11954.6|11959.1|11957.1|11959.1|11957.1|11955.6|11953.6|5
1752513300000|2025-07-14 17:15:00|11958.6|11956.6|11960.6|11958.6|11961.6|11959.6|11958.1|11956.1|6
1752513600000|2025-07-14 17:20:00|11961.1|11959.1|11960.1|11958.1|11961.1|11959.1|11957.1|11955.1|11
1752513900000|2025-07-14 17:25:00|11960.6|11958.6|11960.6|11958.6|11961.6|11959.6|11959.6|11957.6|13
1752514200000|2025-07-14 17:30:00|11961.1|11959.1|11959.1|11957.1|11961.1|11959.1|11958.6|11956.6|6
1752514500000|2025-07-14 17:35:00|11958.6|11956.6|11959.6|11957.6|11961.1|11959.1|11958.6|11956.6|10
1752514800000|2025-07-14 17:40:00|11959.1|11957.1|11959.6|11957.6|11961.1|11959.1|11958.1|11956.1|22
1752515100000|2025-07-14 17:45:00|11959.1|11957.1|11960.1|11958.1|11960.1|11958.1|11957.1|11955.1|7
1752515400000|2025-07-14 17:50:00|11959.6|11957.6|11964.1|11962.1|11964.1|11962.1|11959.6|11957.6|15
1752515700000|2025-07-14 17:55:00|11963.6|11961.6|11962.1|11960.1|11964.1|11962.1|11961.6|11959.6|14
1752516000000|2025-07-14 18:00:00|11961.6|11959.6|11964.6|11962.6|11964.6|11962.6|11961.1|11959.1|16
1752516300000|2025-07-14 18:05:00|11966.1|11964.1|11964.1|11962.1|11966.6|11964.6|11963.6|11961.6|25
1752516600000|2025-07-14 18:10:00|11964.6|11962.6|11964.1|11962.1|11966.1|11964.1|11963.6|11961.6|16
1752516900000|2025-07-14 18:15:00|11964.6|11962.6|11964.6|11962.6|11965.1|11963.1|11962.1|11960.1|14
1752517200000|2025-07-14 18:20:00|11964.1|11962.1|11965.1|11963.1|11966.1|11964.1|11964.1|11962.1|4
1752517500000|2025-07-14 18:25:00|11964.6|11962.6|11964.6|11962.6|11966.1|11964.1|11963.6|11961.6|10
1752517800000|2025-07-14 18:30:00|11965.1|11963.1|11966.6|11964.6|11968.1|11966.1|11964.6|11962.6|10
1752518100000|2025-07-14 18:35:00|11966.1|11964.1|11958.1|11956.1|11967.1|11965.1|11958.1|11956.1|5
1752518400000|2025-07-14 18:40:00|11959.1|11957.1|11960.6|11958.6|11961.1|11959.1|11959.1|11957.1|1
1752518700000|2025-07-14 18:45:00|11960.1|11958.1|11960.1|11958.1|11960.6|11958.6|11958.6|11956.6|1
1752519000000|2025-07-14 18:50:00|11960.6|11958.6|11960.1|11958.1|11961.1|11959.1|11959.6|11957.6|7
1752519300000|2025-07-14 18:55:00|11960.6|11958.6|11957.6|11955.6|11960.6|11958.6|11955.6|11953.6|10
1752519600000|2025-07-14 19:00:00|11958.1|11956.1|11960.1|11958.1|11961.1|11959.1|11956.6|11954.6|10
1752519900000|2025-07-14 19:05:00|11959.6|11957.6|11957.6|11955.6|11961.1|11959.1|11957.1|11955.1|42
1752520200000|2025-07-14 19:10:00|11957.1|11955.1|11958.1|11956.1|11959.6|11957.6|11956.1|11954.1|11
1752520500000|2025-07-14 19:15:00|11958.6|11956.6|11954.1|11952.1|11959.1|11957.1|11954.1|11952.1|4
1752520800000|2025-07-14 19:20:00|11954.6|11952.6|11952.6|11950.6|11955.6|11953.6|11951.6|11949.6|19
1752521100000|2025-07-14 19:25:00|11953.1|11951.1|11952.6|11950.6|11955.1|11953.1|11952.1|11950.1|5
1752521400000|2025-07-14 19:30:00|11953.1|11951.1|11949.6|11947.6|11953.1|11951.1|11948.6|11946.6|10
1752521700000|2025-07-14 19:35:00|11949.1|11947.1|11953.1|11951.1|11953.6|11951.6|11948.1|11946.1|33
1752522000000|2025-07-14 19:40:00|11952.6|11950.6|11950.1|11948.1|11953.6|11951.6|11949.6|11947.6|15
1752522300000|2025-07-14 19:45:00|11950.6|11948.6|11956.1|11954.1|11957.1|11955.1|11949.6|11947.6|11
1752522600000|2025-07-14 19:50:00|11956.6|11954.6|11953.6|11951.6|11956.6|11954.6|11951.6|11949.6|23
1752522900000|2025-07-14 19:55:00|11953.1|11951.1|11963.6|11957.6|11964.4|11959.6|11952.6|11950.6|103
1752523200000|2025-07-14 20:00:00|11962.3|11956.3|11958.5|11952.5|11964.9|11958.9|11958.5|11952.5|0
1752523500000|2025-07-14 20:05:00|11959|11953|11958.5|11952.5|11959.5|11953.5|11958.2|11952.2|0
1752523800000|2025-07-14 20:10:00|11958.2|11952.2|11958.5|11952.5|11960|11954|11957.2|11951.2|0
1752524100000|2025-07-14 20:15:00|11958.2|11952.2|11959|11953|11959.5|11953.5|11956.3|11950.3|0
1752524400000|2025-07-14 20:20:00|11959.5|11953.5|11958.5|11952.5|11960|11954|11958.2|11952.2|0
1752524700000|2025-07-14 20:25:00|11958.2|11952.2|11956.3|11950.3|11958.5|11952.5|11955.9|11949.9|0
1752525000000|2025-07-14 20:30:00|11956.4|11950.4|11957.2|11951.2|11958.2|11952.2|11956.3|11950.3|0
1752525300000|2025-07-14 20:35:00|11956.7|11950.7|11957.2|11951.2|11958.2|11952.2|11956.7|11950.7|0
1752525600000|2025-07-14 20:40:00|11957.7|11951.7|11959|11953|11959.5|11953.5|11957.7|11951.7|0
1752525900000|2025-07-14 20:45:00|11958.5|11952.5|11959.5|11953.5|11960|11954|11957.7|11951.7|0
1752526200000|2025-07-14 20:50:00|11959|11953|11959.5|11953.5|11959.5|11953.5|11957.7|11951.7|0
1752526500000|2025-07-14 20:55:00|11959|11953|11960.6|11954.6|11961.3|11955.3|11959|11953|0
1752526800000|2025-07-14 21:00:00|11960.5|11954.5|11958.3|11952.3|11960.5|11954.5|11958.3|11952.3|0
1752527100000|2025-07-14 21:05:00|11958.7|11952.7|11958.7|11952.7|11959.5|11953.5|11958.5|11952.5|0
1752527400000|2025-07-14 21:10:00|11959.7|11953.7|11959.8|11953.8|11959.8|11953.8|11959.7|11953.7|0
1752528000000|2025-07-14 21:20:00|11960|11954|11959.5|11953.5|11960|11954|11959.5|11953.5|0
1752528600000|2025-07-14 21:30:00|11958.2|11952.2|11958.7|11952.7|11958.7|11952.7|11957.9|11951.9|0
1752528900000|2025-07-14 21:35:00|11957.9|11951.9|11959.2|11953.2|11959.2|11953.2|11957.4|11951.4|0
1752529200000|2025-07-14 21:40:00|11959|11953|11961.3|11955.3|11961.5|11955.5|11959|11953|0
1752529500000|2025-07-14 21:45:00|11961.7|11955.7|11961|11955|11963.1|11957.1|11960.8|11954.8|0
1752529800000|2025-07-14 21:50:00|11961.8|11955.8|11960.8|11954.8|11962|11956|11960.3|11954.3|0
1752530100000|2025-07-14 21:55:00|11961|11955|11960.5|11954.5|11961.3|11955.3|11960.2|11954.2|0
1752530400000|2025-07-14 22:00:00|11960|11954|11953.6|11947.6|11960|11954|11952.6|11946.6|0
1752530700000|2025-07-14 22:05:00|11953.7|11947.7|11952.6|11946.6|11955.4|11949.4|11952.6|11946.6|0
1752531000000|2025-07-14 22:10:00|11952.1|11946.1|11954.4|11948.4|11955.7|11949.7|11951.3|11945.3|0
1752531300000|2025-07-14 22:15:00|11954.2|11948.2|11950.9|11944.9|11954.4|11948.4|11950.1|11944.1|0
1752531600000|2025-07-14 22:20:00|11950.8|11944.8|11949.4|11943.4|11951.3|11945.3|11949.4|11943.4|0
1752531900000|2025-07-14 22:25:00|11949.1|11943.1|11947.5|11941.5|11949.4|11943.4|11946.6|11940.6|0
1752532200000|2025-07-14 22:30:00|11947.8|11941.8|11947.1|11941.1|11948.9|11942.9|11946.6|11940.6|0
1752532500000|2025-07-14 22:35:00|11947.3|11941.3|11947.9|11941.9|11948|11942|11946.1|11940.1|0
1752532800000|2025-07-14 22:40:00|11947.7|11941.7|11947.9|11941.9|11948.6|11942.6|11947.1|11941.1|0
1752533100000|2025-07-14 22:45:00|11947.4|11941.4|11948.9|11942.9|11949.4|11943.4|11947.4|11941.4|0
1752533400000|2025-07-14 22:50:00|11949|11943|11949.4|11943.4|11951.2|11945.2|11948.9|11942.9|0
1752533700000|2025-07-14 22:55:00|11948.9|11942.9|11946.6|11940.6|11948.9|11942.9|11946.1|11940.1|0
1752534000000|2025-07-14 23:00:00|11946.9|11940.9|11946.1|11940.1|11947.4|11941.4|11945.2|11939.2|0
1752534300000|2025-07-14 23:05:00|11945.9|11939.9|11946.1|11940.1|11946.6|11940.6|11945.1|11939.1|0
1752534600000|2025-07-14 23:10:00|11945.9|11939.9|11946.1|11940.1|11946.4|11940.4|11945.2|11939.2|0
1752534900000|2025-07-14 23:15:00|11946.6|11940.6|11947.9|11941.9|11947.9|11941.9|11945.7|11939.7|0
1752535200000|2025-07-14 23:20:00|11948.1|11942.1|11948.2|11942.2|11948.2|11942.2|11947.4|11941.4|0
1752535500000|2025-07-14 23:25:00|11948.1|11942.1|11950.2|11944.2|11950.9|11944.9|11947.4|11941.4|0
1752535800000|2025-07-14 23:30:00|11950.3|11944.3|11950.5|11944.5|11950.9|11944.9|11949.7|11943.7|0
1752536100000|2025-07-14 23:35:00|11950.3|11944.3|11950.9|11944.9|11952|11946|11950.2|11944.2|0
1752536400000|2025-07-14 23:40:00|11950.6|11944.6|11950.2|11944.2|11951.3|11945.3|11949.7|11943.7|0
1752536700000|2025-07-14 23:45:00|11949.7|11943.7|11950.5|11944.5|11950.9|11944.9|11949.4|11943.4|0
1752537000000|2025-07-14 23:50:00|11950.9|11944.9|11953.1|11947.1|11953.7|11947.7|11950.9|11944.9|0
1752537300000|2025-07-14 23:55:00|11953.4|11947.4|11952.6|11946.6|11954.5|11948.5|11952.6|11946.6|0
1752537600000|2025-07-15 00:00:00|11952.7|11946.7|11955.4|11949.4|11956.3|11950.3|11948.6|11942.6|0
1752537900000|2025-07-15 00:05:00|11955.3|11949.3|11954.5|11948.5|11955.6|11949.6|11953.4|11947.4|0
1752538200000|2025-07-15 00:10:00|11954.3|11948.3|11960.4|11954.4|11960.8|11954.8|11953.7|11947.7|0
1752538500000|2025-07-15 00:15:00|11960.1|11954.1|11962.4|11956.4|11965.5|11959.5|11959.4|11953.4|0
1752538800000|2025-07-15 00:20:00|11960.9|11954.9|11960.9|11954.9|11962.4|11956.4|11959.4|11953.4|0
1752539100000|2025-07-15 00:25:00|11960.2|11954.2|11959.4|11953.4|11960.9|11954.9|11959.4|11953.4|0
1752539400000|2025-07-15 00:30:00|11957.9|11951.9|11957.9|11951.9|11957.9|11951.9|11956.4|11950.4|0
1752539700000|2025-07-15 00:35:00|11957.1|11951.1|11956.4|11950.4|11957.9|11951.9|11956.4|11950.4|0
1752540000000|2025-07-15 00:40:00|11955.6|11949.6|11953.1|11947.1|11955.6|11949.6|11953.1|11947.1|0
1752540300000|2025-07-15 00:45:00|11953.8|11947.8|11953.5|11947.5|11954.6|11948.6|11952|11946|0
1752540600000|2025-07-15 00:50:00|11952|11946|11952.9|11946.9|11953.3|11947.3|11951.8|11945.8|0
1752540900000|2025-07-15 00:55:00|11952.1|11946.1|11951.4|11945.4|11952.9|11946.9|11951.4|11945.4|0
1752541200000|2025-07-15 01:00:00|11949.9|11943.9|11948.2|11942.2|11949.9|11943.9|11948.2|11942.2|0
1752541500000|2025-07-15 01:05:00|11949.7|11943.7|11949.7|11943.7|11949.7|11943.7|11949.7|11943.7|0
1752541800000|2025-07-15 01:10:00|11951.2|11945.2|11951.2|11945.2|11951.2|11945.2|11951.2|11945.2|0
1752542400000|2025-07-15 01:20:00|11952.7|11946.7|11951.3|11945.3|11952.8|11946.8|11951.2|11945.2|0
1752542700000|2025-07-15 01:25:00|11951.2|11945.2|11951.2|11945.2|11951.2|11945.2|11951.2|11945.2|0
1752543000000|2025-07-15 01:30:00|11951.3|11945.3|11951.2|11945.2|11952|11946|11951.2|11945.2|0
1752543300000|2025-07-15 01:35:00|11952.7|11946.7|11954.3|11948.3|11955.8|11949.8|11952.7|11946.7|0
1752543600000|2025-07-15 01:40:00|11955.1|11949.1|11966.8|11960.8|11966.8|11960.8|11954.3|11948.3|0
1752543900000|2025-07-15 01:45:00|11968.3|11962.3|11970|11964|11971.5|11965.5|11963.8|11957.8|0
1752544200000|2025-07-15 01:50:00|11970.1|11964.1|11982.4|11976.4|11988.4|11982.4|11970|11964|0
1752544500000|2025-07-15 01:55:00|11980.9|11974.9|11970.2|11964.2|11980.9|11974.9|11967.1|11961.1|0
1752544800000|2025-07-15 02:00:00|11970.9|11964.9|11960.3|11954.3|11971.8|11965.8|11960.3|11954.3|0
1752545100000|2025-07-15 02:05:00|11959.5|11953.5|11961|11955|11964.9|11958.9|11957.2|11951.2|0
1752545400000|2025-07-15 02:10:00|11960.3|11954.3|11966.3|11960.3|11967.9|11961.9|11960.2|11954.2|0
1752545700000|2025-07-15 02:15:00|11964.8|11958.8|11961.6|11955.6|11964.8|11958.8|11961.5|11955.5|0
1752546000000|2025-07-15 02:20:00|11961.5|11955.5|11960.1|11954.1|11963.1|11957.1|11958.5|11952.5|0
1752546300000|2025-07-15 02:25:00|11960|11954|11960|11954|11961.5|11955.5|11955.4|11949.4|0
1752546600000|2025-07-15 02:30:00|11958.5|11952.5|11955.4|11949.4|11958.5|11952.5|11953.1|11947.1|0
1752546900000|2025-07-15 02:35:00|11954.6|11948.6|11952.4|11946.4|11956.9|11950.9|11952.4|11946.4|0
1752547200000|2025-07-15 02:40:00|11951.6|11945.6|11953.9|11947.9|11954|11948|11950.8|11944.8|0
1752547500000|2025-07-15 02:45:00|11953.2|11947.2|11950.8|11944.8|11953.9|11947.9|11950.8|11944.8|0
1752547800000|2025-07-15 02:50:00|11949.3|11943.3|11952.4|11946.4|11952.4|11946.4|11949.3|11943.3|0
1752548100000|2025-07-15 02:55:00|11952.3|11946.3|11953.9|11947.9|11953.9|11947.9|11950.8|11944.8|0
1752548400000|2025-07-15 03:00:00|11952.4|11946.4|11953.9|11947.9|11954|11948|11952.3|11946.3|0
1752548700000|2025-07-15 03:05:00|11953.2|11947.2|11952.4|11946.4|11953.9|11947.9|11950.9|11944.9|0
1752549000000|2025-07-15 03:10:00|11951.6|11945.6|11950.9|11944.9|11953.1|11947.1|11950.9|11944.9|0
1752549300000|2025-07-15 03:15:00|11952.4|11946.4|11951|11945|11952.5|11946.5|11949.5|11943.5|0
1752549600000|2025-07-15 03:20:00|11952.5|11946.5|11955.6|11949.6|11955.6|11949.6|11952.5|11946.5|0
1752549900000|2025-07-15 03:25:00|11954.8|11948.8|11957.2|11951.2|11958.7|11952.7|11954.8|11948.8|0
1752550200000|2025-07-15 03:30:00|11957.9|11951.9|11958.7|11952.7|11958.7|11952.7|11957.2|11951.2|0
1752550500000|2025-07-15 03:35:00|11957.2|11951.2|11955.7|11949.7|11958.7|11952.7|11955.7|11949.7|0
1752550800000|2025-07-15 03:40:00|11957.2|11951.2|11955.7|11949.7|11957.2|11951.2|11954.2|11948.2|0
1752551100000|2025-07-15 03:45:00|11954.9|11948.9|11955.6|11949.6|11955.6|11949.6|11954.1|11948.1|0
1752551400000|2025-07-15 03:50:00|11954.1|11948.1|11951.1|11945.1|11954.1|11948.1|11951.1|11945.1|0
1752551700000|2025-07-15 03:55:00|11952.6|11946.6|11952.6|11946.6|11953.3|11947.3|11952.6|11946.6|0
1752552000000|2025-07-15 04:00:00|11953.3|11947.3|11955.6|11949.6|11955.6|11949.6|11952.6|11946.6|0
1752552300000|2025-07-15 04:05:00|11954.8|11948.8|11958.6|11952.6|11960.1|11954.1|11954.1|11948.1|0
1752552600000|2025-07-15 04:10:00|11957.1|11951.1|11958.6|11952.6|11958.6|11952.6|11957.1|11951.1|0
1752552900000|2025-07-15 04:15:00|11957.1|11951.1|11958.6|11952.6|11958.6|11952.6|11957.1|11951.1|0
1752553200000|2025-07-15 04:20:00|11958.7|11952.7|11958.7|11952.7|11958.7|11952.7|11958.6|11952.6|0
1752553500000|2025-07-15 04:25:00|11958.6|11952.6|11960.2|11954.2|11960.9|11954.9|11957.1|11951.1|0
1752554100000|2025-07-15 04:35:00|11961.7|11955.7|11963.3|11957.3|11965.5|11959.5|11961.7|11955.7|0
1752554400000|2025-07-15 04:40:00|11964|11958|11961.7|11955.7|11964|11958|11961.7|11955.7|0
1752554700000|2025-07-15 04:45:00|11961|11955|11964.8|11958.8|11966.3|11960.3|11960.2|11954.2|0
1752555000000|2025-07-15 04:50:00|11966.3|11960.3|11963.3|11957.3|11966.3|11960.3|11963.2|11957.2|0
1752555300000|2025-07-15 04:55:00|11964.8|11958.8|11965.6|11959.6|11967.8|11961.8|11963.3|11957.3|0
1752555600000|2025-07-15 05:00:00|11964.8|11958.8|11967.9|11961.9|11967.9|11961.9|11964.8|11958.8|0
1752555900000|2025-07-15 05:05:00|11969.4|11963.4|11971|11965|11971|11965|11969.4|11963.4|0
1752556200000|2025-07-15 05:10:00|11969.5|11963.5|11968|11962|11971.1|11965.1|11968|11962|0
1752556500000|2025-07-15 05:15:00|11968.8|11962.8|11968|11962|11969.5|11963.5|11966.5|11960.5|0
1752556800000|2025-07-15 05:20:00|11968.1|11962.1|11966.7|11960.7|11968.1|11962.1|11966.5|11960.5|0
1752557100000|2025-07-15 05:25:00|11967.4|11961.4|11965.9|11959.9|11968.1|11962.1|11964.4|11958.4|0
1752557400000|2025-07-15 05:30:00|11966.5|11960.5|11965.1|11959.1|11968|11962|11963.7|11957.7|0
1752557700000|2025-07-15 05:35:00|11965.8|11959.8|11965.1|11959.1|11966.5|11960.5|11965.1|11959.1|0
1752558000000|2025-07-15 05:40:00|11966.5|11960.5|11968.5|11962.5|11969.3|11963.3|11965.8|11959.8|0
1752558300000|2025-07-15 05:45:00|11969.2|11963.2|11970.7|11964.7|11970.7|11964.7|11967.8|11961.8|0
1752558600000|2025-07-15 05:50:00|11970|11964|11972.1|11966.1|11972.1|11966.1|11969.3|11963.3|0
1752558900000|2025-07-15 05:55:00|11971.4|11965.4|11970.7|11964.7|11974.9|11968.9|11969.3|11963.3|0
1752559200000|2025-07-15 06:00:00|11965.8|11963.8|11965.8|11963.8|11974.3|11972.3|11963.3|11961.3|23
1752559500000|2025-07-15 06:05:00|11963.8|11961.8|11962.8|11960.8|11969.3|11967.3|11960.8|11958.8|22
1752559800000|2025-07-15 06:10:00|11962.3|11960.3|11957.8|11955.8|11962.8|11960.8|11956.8|11954.8|17
1752560100000|2025-07-15 06:15:00|11957.3|11955.3|11953.8|11951.8|11958.3|11956.3|11952.3|11950.3|19
1752560400000|2025-07-15 06:20:00|11953.3|11951.3|11956.3|11954.3|11961.8|11959.8|11950.3|11948.3|15
1752560700000|2025-07-15 06:25:00|11955.8|11953.8|11957.3|11955.3|11958.3|11956.3|11951.8|11949.8|14
1752561000000|2025-07-15 06:30:00|11956.8|11954.8|11945.3|11943.3|11956.8|11954.8|11945.3|11943.3|10
1752561300000|2025-07-15 06:35:00|11945.8|11943.8|11946.8|11944.8|11948.3|11946.3|11942.8|11940.8|30
1752561600000|2025-07-15 06:40:00|11947.3|11945.3|11943.3|11941.3|11947.8|11945.8|11943.3|11941.3|9
1752561900000|2025-07-15 06:45:00|11942.8|11940.8|11942.3|11940.3|11944.8|11942.8|11940.3|11938.3|31
1752562200000|2025-07-15 06:50:00|11942.8|11940.8|11937.3|11935.3|11944.3|11942.3|11937.3|11935.3|19
1752562500000|2025-07-15 06:55:00|11938.3|11936.3|11922.3|11920.3|11938.8|11936.8|11920.8|11918.8|316
1752562800000|2025-07-15 07:00:00|11927.3|11925.3|11943.8|11941.8|11952.8|11950.8|11918.3|11916.3|573
1752563100000|2025-07-15 07:05:00|11942.3|11940.3|11930.3|11928.3|11942.8|11940.8|11925.8|11923.8|159
1752563400000|2025-07-15 07:10:00|11929.8|11927.8|11932.8|11930.8|11939.8|11937.8|11929.8|11927.8|149
1752563700000|2025-07-15 07:15:00|11932.3|11930.3|11935.8|11933.8|11935.8|11933.8|11922.8|11920.8|167
1752564000000|2025-07-15 07:20:00|11936.3|11934.3|11924.8|11922.8|11940.3|11938.3|11924.8|11922.8|174
1752564300000|2025-07-15 07:25:00|11923.8|11921.8|11935.3|11933.3|11937.3|11935.3|11923.8|11921.8|105
1752564600000|2025-07-15 07:30:00|11937.2|11935.2|11944.7|11942.7|11946.2|11944.2|11929.7|11927.7|166
1752564900000|2025-07-15 07:35:00|11945.2|11943.2|11950.7|11948.7|11956.7|11954.7|11943.7|11941.7|139
1752565200000|2025-07-15 07:40:00|11949|11947|11958|11956|11960|11958|11949|11947|134
1752565500000|2025-07-15 07:45:00|11957.5|11955.5|11967|11965|11967|11965|11957|11955|83
1752565800000|2025-07-15 07:50:00|11966.9|11964.9|11971.9|11969.9|11972.9|11970.9|11963.9|11961.9|57
1752566100000|2025-07-15 07:55:00|11972.4|11970.4|11969.9|11967.9|11973.4|11971.4|11967.9|11965.9|88
1752566400000|2025-07-15 08:00:00|11969.4|11967.4|11977.9|11975.9|11978.4|11976.4|11966.4|11964.4|124
1752566700000|2025-07-15 08:05:00|11978.4|11976.4|11970.9|11968.9|11982.4|11980.4|11967.9|11965.9|278
1752567000000|2025-07-15 08:10:00|11971.7|11969.7|11961.2|11959.2|11972.2|11970.2|11960.2|11958.2|70
1752567300000|2025-07-15 08:15:00|11960.7|11958.7|11959.2|11957.2|11962.2|11960.2|11956.2|11954.2|42
1752567600000|2025-07-15 08:20:00|11960.3|11958.3|11962.3|11960.3|11962.3|11960.3|11953.3|11951.3|46
1752567900000|2025-07-15 08:25:00|11962.8|11960.8|11967.3|11965.3|11968.8|11966.8|11960.3|11958.3|45
1752568200000|2025-07-15 08:30:00|11966.3|11964.3|11968.8|11966.8|11970.3|11968.3|11962.3|11960.3|109
1752568500000|2025-07-15 08:35:00|11968.3|11966.3|11973.3|11971.3|11975.3|11973.3|11967.8|11965.8|44
1752568800000|2025-07-15 08:40:00|11973.2|11971.2|11978.2|11976.2|11980.2|11978.2|11971.2|11969.2|114
1752569100000|2025-07-15 08:45:00|11977.7|11975.7|11976.2|11974.2|11979.7|11977.7|11973.2|11971.2|38
1752569400000|2025-07-15 08:50:00|11976.1|11974.1|11972.1|11970.1|11982.1|11980.1|11970.6|11968.6|270
1752569700000|2025-07-15 08:55:00|11971.6|11969.6|11961.1|11959.1|11976.6|11974.6|11960.1|11958.1|157
1752570000000|2025-07-15 09:00:00|11961.6|11959.6|11944.6|11942.6|11961.6|11959.6|11944.1|11942.1|237
1752570300000|2025-07-15 09:05:00|11944.1|11942.1|11947.1|11945.1|11949.1|11947.1|11941.6|11939.6|135
1752570600000|2025-07-15 09:10:00|11948.6|11946.6|11952.1|11950.1|11954.6|11952.6|11947.1|11945.1|102
1752570900000|2025-07-15 09:15:00|11951.6|11949.6|11951.1|11949.1|11951.6|11949.6|11944.6|11942.6|55
1752571200000|2025-07-15 09:20:00|11949.5|11947.5|11943.5|11941.5|11952|11950|11942.5|11940.5|81
1752571500000|2025-07-15 09:25:00|11942|11940|11944.5|11942.5|11946|11944|11942|11940|38
1752571800000|2025-07-15 09:30:00|11945|11943|11956|11954|11956|11954|11942.5|11940.5|48
1752572100000|2025-07-15 09:35:00|11954|11952|11948|11946|11954|11952|11943|11941|85
1752572400000|2025-07-15 09:40:00|11947.5|11945.5|11949.5|11947.5|11951|11949|11947.5|11945.5|43
1752572700000|2025-07-15 09:45:00|11949|11947|11945.5|11943.5|11951.5|11949.5|11945|11943|119
1752573000000|2025-07-15 09:50:00|11945.7|11943.7|11953.7|11951.7|11953.7|11951.7|11942.2|11940.2|83
1752573300000|2025-07-15 09:55:00|11954.2|11952.2|11963.7|11961.7|11963.7|11961.7|11954.2|11952.2|77
1752573600000|2025-07-15 10:00:00|11962.2|11960.2|11959.2|11957.2|11962.2|11960.2|11956.7|11954.7|42
1752573900000|2025-07-15 10:05:00|11958.7|11956.7|11967.2|11965.2|11967.2|11965.2|11955.7|11953.7|31
1752574200000|2025-07-15 10:10:00|11967.6|11965.6|11963.6|11961.6|11967.6|11965.6|11962.6|11960.6|32
1752574500000|2025-07-15 10:15:00|11964.1|11962.1|11962.6|11960.6|11967.6|11965.6|11959.6|11957.6|38
1752574800000|2025-07-15 10:20:00|11963.8|11961.8|11964.3|11962.3|11967.3|11965.3|11962.8|11960.8|41
1752575100000|2025-07-15 10:25:00|11964.8|11962.8|11966.8|11964.8|11968.8|11966.8|11964.3|11962.3|24
1752575400000|2025-07-15 10:30:00|11966.5|11964.5|11969.5|11967.5|11975.5|11973.5|11966.5|11964.5|68
1752575700000|2025-07-15 10:35:00|11971|11969|11973.5|11971.5|11974.5|11972.5|11968.5|11966.5|25
1752576000000|2025-07-15 10:40:00|11973.1|11971.1|11969.1|11967.1|11975.1|11973.1|11968.1|11966.1|39
1752576300000|2025-07-15 10:45:00|11968.6|11966.6|11956.1|11954.1|11968.6|11966.6|11954.6|11952.6|49
1752576600000|2025-07-15 10:50:00|11957.3|11955.3|11958.3|11956.3|11961.3|11959.3|11954.3|11952.3|25
1752576900000|2025-07-15 10:55:00|11958.8|11956.8|11966.3|11964.3|11967.8|11965.8|11958.3|11956.3|29
1752577200000|2025-07-15 11:00:00|11965|11963|11963|11961|11965|11963|11961.5|11959.5|39
1752577500000|2025-07-15 11:05:00|11963.5|11961.5|11961|11959|11967|11965|11961|11959|50
1752577800000|2025-07-15 11:10:00|11961.5|11959.5|11968|11966|11969|11967|11961.5|11959.5|78
1752578100000|2025-07-15 11:15:00|11967.5|11965.5|11968|11966|11971|11969|11966|11964|71
1752578400000|2025-07-15 11:20:00|11966.7|11964.7|11960.7|11958.7|11966.7|11964.7|11956.7|11954.7|43
1752578700000|2025-07-15 11:25:00|11961.2|11959.2|11960.7|11958.7|11962.7|11960.7|11959.7|11957.7|19
1752579000000|2025-07-15 11:30:00|11962.5|11960.5|11970.5|11968.5|11973.5|11971.5|11962.5|11960.5|147
1752579300000|2025-07-15 11:35:00|11971|11969|11971|11969|11972|11970|11966.5|11964.5|57
1752579600000|2025-07-15 11:40:00|11969.5|11967.5|11964|11962|11970|11968|11962.5|11960.5|35
1752579900000|2025-07-15 11:45:00|11962|11960|11956|11954|11962|11960|11954.5|11952.5|200
1752580200000|2025-07-15 11:50:00|11957.2|11955.2|11958.2|11956.2|11960.2|11958.2|11953.2|11951.2|62
1752580500000|2025-07-15 11:55:00|11958.7|11956.7|11960.2|11958.2|11969.7|11967.7|11957.2|11955.2|226
1752580800000|2025-07-15 12:00:00|11960.5|11958.5|11976|11974|11978|11976|11956.5|11954.5|57
1752581100000|2025-07-15 12:05:00|11975.5|11973.5|11971|11969|11980|11978|11970.5|11968.5|52
1752581400000|2025-07-15 12:10:00|11969.7|11967.7|11979.2|11977.2|11979.2|11977.2|11968.2|11966.2|36
1752581700000|2025-07-15 12:15:00|11978.7|11976.7|11979.2|11977.2|11980.2|11978.2|11973.2|11971.2|50
1752582000000|2025-07-15 12:20:00|11978.8|11976.8|11968.8|11966.8|11978.8|11976.8|11967.8|11965.8|38
1752582300000|2025-07-15 12:25:00|11969.3|11967.3|11968.3|11966.3|11972.3|11970.3|11962.8|11960.8|63
1752582600000|2025-07-15 12:30:00|11969.2|11967.2|11974.7|11972.7|11979.7|11977.7|11969.2|11967.2|132
1752582900000|2025-07-15 12:35:00|11975.2|11973.2|11973.7|11971.7|11978.7|11976.7|11971.7|11969.7|116
1752583200000|2025-07-15 12:40:00|11973.6|11971.6|11970.6|11968.6|11974.6|11972.6|11967.6|11965.6|40
1752583500000|2025-07-15 12:45:00|11970.1|11968.1|11970.1|11968.1|11973.1|11971.1|11967.6|11965.6|83
1752583800000|2025-07-15 12:50:00|11970.9|11968.9|11960.9|11958.9|11970.9|11968.9|11959.9|11957.9|51
1752584100000|2025-07-15 12:55:00|11961.4|11959.4|11964.4|11962.4|11966.4|11964.4|11960.4|11958.4|73
1752584400000|2025-07-15 13:00:00|11964|11962|11975|11973|11975.5|11973.5|11963|11961|217
1752584700000|2025-07-15 13:05:00|11975.5|11973.5|11973|11971|11977|11975|11971|11969|68
1752585000000|2025-07-15 13:10:00|11971.6|11969.6|11971.6|11969.6|11972.6|11970.6|11960.6|11958.6|144
1752585300000|2025-07-15 13:15:00|11972.1|11970.1|11973.6|11971.6|11977.1|11975.1|11969.6|11967.6|62
1752585600000|2025-07-15 13:20:00|11974.3|11972.3|11967.3|11965.3|11975.8|11973.8|11962.8|11960.8|182
1752585900000|2025-07-15 13:25:00|11966.8|11964.8|11964.8|11962.8|11972.3|11970.3|11964.3|11962.3|88
1752586200000|2025-07-15 13:30:00|11965.7|11963.7|11961.2|11959.2|11971.2|11969.2|11954.7|11952.7|163
1752586500000|2025-07-15 13:35:00|11962.2|11960.2|11951.2|11949.2|11968.2|11966.2|11950.2|11948.2|141
1752586800000|2025-07-15 13:40:00|11950.7|11948.7|11942.2|11940.2|11950.7|11948.7|11939.2|11937.2|358
1752587100000|2025-07-15 13:45:00|11942.7|11940.7|11946.2|11944.2|11948.2|11946.2|11934.2|11932.2|214
1752587400000|2025-07-15 13:50:00|11946.1|11944.1|11942.1|11940.1|11951.1|11949.1|11940.6|11938.6|168
1752587700000|2025-07-15 13:55:00|11941.6|11939.6|11939.1|11937.1|11948.1|11946.1|11936.6|11934.6|137
1752588000000|2025-07-15 14:00:00|11939.4|11937.4|11945.4|11943.4|11955.4|11953.4|11938.9|11936.9|204
1752588300000|2025-07-15 14:05:00|11944.9|11942.9|11940.4|11938.4|11950.9|11948.9|11935.9|11933.9|194
1752588600000|2025-07-15 14:10:00|11939.9|11937.9|11937.9|11935.9|11947.9|11945.9|11937.9|11935.9|156
1752588900000|2025-07-15 14:15:00|11938.4|11936.4|11931.9|11929.9|11939.4|11937.4|11929.4|11927.4|184
1752589200000|2025-07-15 14:20:00|11932.5|11930.5|11921|11919|11932.5|11930.5|11918.5|11916.5|246
1752589500000|2025-07-15 14:25:00|11921.5|11919.5|11918.5|11916.5|11925|11923|11913.5|11911.5|171
1752589800000|2025-07-15 14:30:00|11918|11916|11912|11910|11919.5|11917.5|11906.5|11904.5|815
1752590100000|2025-07-15 14:35:00|11911.5|11909.5|11899|11897|11911.5|11909.5|11895|11893|275
1752590400000|2025-07-15 14:40:00|11899.1|11897.1|11905.1|11903.1|11909.1|11907.1|11898.6|11896.6|148
1752590700000|2025-07-15 14:45:00|11905.6|11903.6|11900.6|11898.6|11907.6|11905.6|11896.6|11894.6|210
1752591000000|2025-07-15 14:50:00|11900.1|11898.1|11885.6|11883.6|11900.6|11898.6|11883.6|11881.6|256
1752591300000|2025-07-15 14:55:00|11885.1|11883.1|11880.1|11878.1|11886.1|11884.1|11877.1|11875.1|193
1752591600000|2025-07-15 15:00:00|11881.3|11879.3|11886.8|11884.8|11890.8|11888.8|11879.3|11877.3|153
1752591900000|2025-07-15 15:05:00|11887.3|11885.3|11892.8|11890.8|11896.8|11894.8|11887.3|11885.3|91
1752592200000|2025-07-15 15:10:00|11891.8|11889.8|11886.8|11884.8|11894.3|11892.3|11884.8|11882.8|151
1752592500000|2025-07-15 15:15:00|11886.3|11884.3|11879.3|11877.3|11888.3|11886.3|11877.8|11875.8|820
1752592800000|2025-07-15 15:20:00|11879.8|11877.8|11890.3|11888.3|11895.3|11893.3|11878.3|11876.3|909
1752593100000|2025-07-15 15:25:00|11890.8|11888.8|11901.8|11899.8|11906.8|11904.8|11890.8|11888.8|2797
1752593400000|2025-07-15 15:30:00|11902.3|11900.3|11897.8|11895.8|11904.3|11902.3|11896.3|11894.3|1040
1752593700000|2025-07-15 15:35:00|11897.3|11895.3|11905.3|11903.3|11906.3|11904.3|11895.3|11893.3|310
1752594000000|2025-07-15 15:40:00|11905.8|11903.8|11912.8|11910.8|11914.3|11912.3|11905.3|11903.3|207
1752594300000|2025-07-15 15:45:00|11913.3|11911.3|11922.3|11920.3|11923.3|11921.3|11910.3|11908.3|283
1752594600000|2025-07-15 15:50:00|11921.8|11919.8|11920.8|11918.8|11924.3|11922.3|11918.3|11916.3|331
1752594900000|2025-07-15 15:55:00|11921.3|11919.3|11918.8|11916.8|11922.3|11920.3|11915.3|11913.3|118
1752595200000|2025-07-15 16:00:00|11919.3|11917.3|11925.3|11923.3|11926.8|11924.8|11918.8|11916.8|78
1752595500000|2025-07-15 16:05:00|11925.8|11923.8|11915.3|11913.3|11927.8|11925.8|11915.3|11913.3|50
1752595800000|2025-07-15 16:10:00|11914.8|11912.8|11914.8|11912.8|11916.3|11914.3|11910.3|11908.3|44
1752596100000|2025-07-15 16:15:00|11914.3|11912.3|11917.8|11915.8|11920.8|11918.8|11913.3|11911.3|23
1752596400000|2025-07-15 16:20:00|11917.3|11915.3|11922.3|11920.3|11924.3|11922.3|11916.3|11914.3|40
1752596700000|2025-07-15 16:25:00|11922.8|11920.8|11920.8|11918.8|11925.3|11923.3|11918.8|11916.8|34
1752597000000|2025-07-15 16:30:00|11921.3|11919.3|11923.8|11921.8|11924.8|11922.8|11920.3|11918.3|25
1752597300000|2025-07-15 16:35:00|11923.3|11921.3|11917.8|11915.8|11923.8|11921.8|11913.8|11911.8|11
1752597600000|2025-07-15 16:40:00|11917.3|11915.3|11917.8|11915.8|11921.3|11919.3|11914.3|11912.3|33
1752597900000|2025-07-15 16:45:00|11918.3|11916.3|11918.8|11916.8|11923.8|11921.8|11917.8|11915.8|10
1752598200000|2025-07-15 16:50:00|11918.3|11916.3|11920.8|11918.8|11924.3|11922.3|11916.8|11914.8|10
1752598500000|2025-07-15 16:55:00|11920.3|11918.3|11911.3|11909.3|11921.8|11919.8|11910.8|11908.8|10
1752598800000|2025-07-15 17:00:00|11910.8|11908.8|11914.8|11912.8|11916.8|11914.8|11908.8|11906.8|33
1752599100000|2025-07-15 17:05:00|11914.3|11912.3|11915.3|11913.3|11919.3|11917.3|11914.3|11912.3|21
1752599400000|2025-07-15 17:10:00|11915.8|11913.8|11918.8|11916.8|11921.3|11919.3|11915.8|11913.8|8
1752599700000|2025-07-15 17:15:00|11919.3|11917.3|11914.3|11912.3|11919.3|11917.3|11912.3|11910.3|10
1752600000000|2025-07-15 17:20:00|11914.8|11912.8|11917.3|11915.3|11918.3|11916.3|11912.8|11910.8|15
1752600300000|2025-07-15 17:25:00|11917.8|11915.8|11918.3|11916.3|11920.8|11918.8|11916.3|11914.3|34
1752600600000|2025-07-15 17:30:00|11918.8|11916.8|11925.8|11923.8|11925.8|11923.8|11918.8|11916.8|8
1752600900000|2025-07-15 17:35:00|11926.3|11924.3|11925.3|11923.3|11927.8|11925.8|11922.8|11920.8|1
1752601200000|2025-07-15 17:40:00|11924.8|11922.8|11923.3|11921.3|11927.3|11925.3|11920.8|11918.8|36
1752601500000|2025-07-15 17:45:00|11922.3|11920.3|11923.3|11921.3|11924.8|11922.8|11922.3|11920.3|20
1752601800000|2025-07-15 17:50:00|11922.8|11920.8|11928.3|11926.3|11929.8|11927.8|11921.8|11919.8|15
1752602100000|2025-07-15 17:55:00|11928.8|11926.8|11928.8|11926.8|11930.3|11928.3|11926.3|11924.3|8
1752602400000|2025-07-15 18:00:00|11929.3|11927.3|11923.8|11921.8|11929.3|11927.3|11923.8|11921.8|24
1752602700000|2025-07-15 18:05:00|11923.3|11921.3|11926.3|11924.3|11926.3|11924.3|11923.3|11921.3|4
1752603000000|2025-07-15 18:10:00|11925.8|11923.8|11925.3|11923.3|11927.3|11925.3|11924.3|11922.3|1
1752603300000|2025-07-15 18:15:00|11925.8|11923.8|11921.8|11919.8|11926.8|11924.8|11920.8|11918.8|24
1752603600000|2025-07-15 18:20:00|11922.3|11920.3|11922.8|11920.8|11923.3|11921.3|11921.3|11919.3|10
1752603900000|2025-07-15 18:25:00|11923.3|11921.3|11919.8|11917.8|11923.3|11921.3|11917.8|11915.8|13
1752604200000|2025-07-15 18:30:00|11920.3|11918.3|11925.3|11923.3|11926.3|11924.3|11920.3|11918.3|14
1752604500000|2025-07-15 18:35:00|11924.8|11922.8|11922.8|11920.8|11924.8|11922.8|11921.3|11919.3|3
1752604800000|2025-07-15 18:40:00|11923.3|11921.3|11919.8|11917.8|11924.3|11922.3|11917.8|11915.8|15
1752605100000|2025-07-15 18:45:00|11919.3|11917.3|11922.8|11920.8|11922.8|11920.8|11918.3|11916.3|12
1752605400000|2025-07-15 18:50:00|11922.3|11920.3|11918.8|11916.8|11923.8|11921.8|11917.8|11915.8|25
1752605700000|2025-07-15 18:55:00|11918.3|11916.3|11911.3|11909.3|11919.3|11917.3|11908.8|11906.8|21
1752606000000|2025-07-15 19:00:00|11910.8|11908.8|11912.8|11910.8|11914.3|11912.3|11907.8|11905.8|17
1752606300000|2025-07-15 19:05:00|11913.3|11911.3|11910.3|11908.3|11913.3|11911.3|11909.3|11907.3|9
1752606600000|2025-07-15 19:10:00|11910.8|11908.8|11911.8|11909.8|11913.8|11911.8|11908.3|11906.3|25
1752606900000|2025-07-15 19:15:00|11912.3|11910.3|11912.3|11910.3|11913.3|11911.3|11909.3|11907.3|10
1752607200000|2025-07-15 19:20:00|11912.8|11910.8|11912.3|11910.3|11914.8|11912.8|11911.3|11909.3|5
1752607500000|2025-07-15 19:25:00|11911.8|11909.8|11907.8|11905.8|11912.3|11910.3|11906.8|11904.8|16
1752607800000|2025-07-15 19:30:00|11908.3|11906.3|11908.8|11906.8|11912.3|11910.3|11907.8|11905.8|13
1752608100000|2025-07-15 19:35:00|11908.3|11906.3|11910.8|11908.8|11910.8|11908.8|11906.8|11904.8|6
1752608400000|2025-07-15 19:40:00|11911.3|11909.3|11911.8|11909.8|11913.3|11911.3|11910.3|11908.3|0
1752608700000|2025-07-15 19:45:00|11912.3|11910.3|11915.3|11913.3|11916.3|11914.3|11908.3|11906.3|11
1752609000000|2025-07-15 19:50:00|11916.3|11914.3|11907.3|11905.3|11916.3|11914.3|11906.8|11904.8|39
1752609300000|2025-07-15 19:55:00|11908.8|11906.8|11899.8|11893.8|11909.3|11907.3|11897.3|11893.8|74
1752609600000|2025-07-15 20:00:00|11899.5|11893.5|11894.1|11888.1|11901.8|11895.8|11892.4|11886.4|0
1752609900000|2025-07-15 20:05:00|11893.8|11887.8|11894.4|11888.4|11896.5|11890.5|11892.1|11886.1|0
1752610200000|2025-07-15 20:10:00|11894.8|11888.8|11891.8|11885.8|11895.8|11889.8|11890.8|11884.8|0
1752610500000|2025-07-15 20:15:00|11892.1|11886.1|11889.4|11883.4|11892.4|11886.4|11888.1|11882.1|0
1752610800000|2025-07-15 20:20:00|11889.1|11883.1|11888.4|11882.4|11890.4|11884.4|11886.6|11880.6|0
1752611100000|2025-07-15 20:25:00|11888.6|11882.6|11889.1|11883.1|11890.8|11884.8|11888.6|11882.6|0
1752611400000|2025-07-15 20:30:00|11889.4|11883.4|11889.4|11883.4|11890.1|11884.1|11885.4|11879.4|0
1752611700000|2025-07-15 20:35:00|11889.1|11883.1|11889.4|11883.4|11889.4|11883.4|11886.4|11880.4|0
1752612000000|2025-07-15 20:40:00|11889.1|11883.1|11887.4|11881.4|11889.8|11883.8|11887.4|11881.4|0
1752612300000|2025-07-15 20:45:00|11888.1|11882.1|11886.6|11880.6|11888.4|11882.4|11886.1|11880.1|0
1752612600000|2025-07-15 20:50:00|11886.7|11880.7|11888.4|11882.4|11888.4|11882.4|11885.4|11879.4|0
1752612900000|2025-07-15 20:55:00|11888.1|11882.1|11887.6|11881.6|11889.4|11883.4|11886.6|11880.6|0
1752613200000|2025-07-15 21:00:00|11887.7|11881.7|11887.5|11881.5|11888.6|11882.6|11887.4|11881.4|0
1752613500000|2025-07-15 21:05:00|11888.9|11882.9|11888|11882|11889.4|11883.4|11887.6|11881.6|0
1752613800000|2025-07-15 21:10:00|11887.9|11881.9|11888|11882|11888.4|11882.4|11887.7|11881.7|0
1752614100000|2025-07-15 21:15:00|11887.7|11881.7|11887.7|11881.7|11888.4|11882.4|11887.7|11881.7|0
1752614400000|2025-07-15 21:20:00|11887.9|11881.9|11888.4|11882.4|11888.7|11882.7|11887.3|11881.3|0
1752614700000|2025-07-15 21:25:00|11888.2|11882.2|11888.6|11882.6|11888.7|11882.7|11887.7|11881.7|0
1752615000000|2025-07-15 21:30:00|11888.7|11882.7|11888.4|11882.4|11888.7|11882.7|11888.2|11882.2|0
1752615300000|2025-07-15 21:35:00|11887.7|11881.7|11887.9|11881.9|11888.2|11882.2|11887.2|11881.2|0
1752615600000|2025-07-15 21:40:00|11887.6|11881.6|11887.7|11881.7|11887.7|11881.7|11887|11881|0
1752615900000|2025-07-15 21:45:00|11888.2|11882.2|11887.2|11881.2|11888.2|11882.2|11887.2|11881.2|0
1752616200000|2025-07-15 21:50:00|11887.3|11881.3|11887.3|11881.3|11887.3|11881.3|11887.3|11881.3|0
1752616500000|2025-07-15 21:55:00|11887.2|11881.2|11887|11881|11887.7|11881.7|11887|11881|0
1752616800000|2025-07-15 22:00:00|11887.1|11881.1|11891|11885|11891.6|11885.6|11887.1|11881.1|0
1752617100000|2025-07-15 22:05:00|11891.5|11885.5|11888|11882|11891.6|11885.6|11887.4|11881.4|0
1752617400000|2025-07-15 22:10:00|11888.3|11882.3|11884.4|11878.4|11888.3|11882.3|11883.9|11877.9|0
1752617700000|2025-07-15 22:15:00|11884.6|11878.6|11882.6|11876.6|11885.3|11879.3|11882.3|11876.3|0
1752618000000|2025-07-15 22:20:00|11882.4|11876.4|11884.3|11878.3|11884.7|11878.7|11882.4|11876.4|0
1752618300000|2025-07-15 22:25:00|11884.1|11878.1|11885|11879|11886.6|11880.6|11883.9|11877.9|0
1752618600000|2025-07-15 22:30:00|11884.3|11878.3|11876.7|11870.7|11885.3|11879.3|11874.8|11868.8|0
1752618900000|2025-07-15 22:35:00|11876.8|11870.8|11879.1|11873.1|11880.9|11874.9|11876.8|11870.8|0
1752619200000|2025-07-15 22:40:00|11879.4|11873.4|11880.8|11874.8|11880.9|11874.9|11879.4|11873.4|0
1752619500000|2025-07-15 22:45:00|11880.4|11874.4|11882.8|11876.8|11883.1|11877.1|11877.6|11871.6|0
1752619800000|2025-07-15 22:50:00|11882.9|11876.9|11883.2|11877.2|11883.4|11877.4|11879.8|11873.8|0
1752620100000|2025-07-15 22:55:00|11883.4|11877.4|11884.4|11878.4|11885.1|11879.1|11883.4|11877.4|0
1752620400000|2025-07-15 23:00:00|11884.8|11878.8|11883.4|11877.4|11884.8|11878.8|11881.9|11875.9|0
1752620700000|2025-07-15 23:05:00|11883.2|11877.2|11883.8|11877.8|11884.8|11878.8|11882.5|11876.5|0
1752621000000|2025-07-15 23:10:00|11883.9|11877.9|11884.4|11878.4|11886.1|11880.1|11883.4|11877.4|0
1752621300000|2025-07-15 23:15:00|11884.6|11878.6|11882.5|11876.5|11884.8|11878.8|11881.9|11875.9|0
1752621600000|2025-07-15 23:20:00|11882.4|11876.4|11881.1|11875.1|11882.8|11876.8|11878.1|11872.1|0
1752621900000|2025-07-15 23:25:00|11881.4|11875.4|11880.8|11874.8|11882.4|11876.4|11880.1|11874.1|0
1752622200000|2025-07-15 23:30:00|11881.4|11875.4|11884.1|11878.1|11884.4|11878.4|11880.8|11874.8|0
1752622500000|2025-07-15 23:35:00|11884.4|11878.4|11885.1|11879.1|11885.8|11879.8|11884.2|11878.2|0
1752622800000|2025-07-15 23:40:00|11885.2|11879.2|11886.1|11880.1|11886.1|11880.1|11884.1|11878.1|0
1752623100000|2025-07-15 23:45:00|11886.2|11880.2|11888.1|11882.1|11888.8|11882.8|11886.1|11880.1|0
1752623400000|2025-07-15 23:50:00|11887.8|11881.8|11885.4|11879.4|11888.5|11882.5|11884.4|11878.4|0
1752623700000|2025-07-15 23:55:00|11885.7|11879.7|11886.8|11880.8|11887.1|11881.1|11884.6|11878.6|0
1752537600000|2025-07-15 00:00:00|11952.7|11946.7|11955.4|11949.4|11956.3|11950.3|11948.6|11942.6|0
1752537900000|2025-07-15 00:05:00|11955.3|11949.3|11954.5|11948.5|11955.6|11949.6|11953.4|11947.4|0
1752538200000|2025-07-15 00:10:00|11954.3|11948.3|11960.4|11954.4|11960.8|11954.8|11953.7|11947.7|0
1752538500000|2025-07-15 00:15:00|11960.1|11954.1|11962.4|11956.4|11965.5|11959.5|11959.4|11953.4|0
1752538800000|2025-07-15 00:20:00|11960.9|11954.9|11960.9|11954.9|11962.4|11956.4|11959.4|11953.4|0
1752539100000|2025-07-15 00:25:00|11960.2|11954.2|11959.4|11953.4|11960.9|11954.9|11959.4|11953.4|0
1752539400000|2025-07-15 00:30:00|11957.9|11951.9|11957.9|11951.9|11957.9|11951.9|11956.4|11950.4|0
1752539700000|2025-07-15 00:35:00|11957.1|11951.1|11956.4|11950.4|11957.9|11951.9|11956.4|11950.4|0
1752540000000|2025-07-15 00:40:00|11955.6|11949.6|11953.1|11947.1|11955.6|11949.6|11953.1|11947.1|0
1752540300000|2025-07-15 00:45:00|11953.8|11947.8|11953.5|11947.5|11954.6|11948.6|11952|11946|0
1752540600000|2025-07-15 00:50:00|11952|11946|11952.9|11946.9|11953.3|11947.3|11951.8|11945.8|0
1752540900000|2025-07-15 00:55:00|11952.1|11946.1|11951.4|11945.4|11952.9|11946.9|11951.4|11945.4|0
1752541200000|2025-07-15 01:00:00|11949.9|11943.9|11948.2|11942.2|11949.9|11943.9|11948.2|11942.2|0
1752541500000|2025-07-15 01:05:00|11949.7|11943.7|11949.7|11943.7|11949.7|11943.7|11949.7|11943.7|0
1752541800000|2025-07-15 01:10:00|11951.2|11945.2|11951.2|11945.2|11951.2|11945.2|11951.2|11945.2|0
1752542400000|2025-07-15 01:20:00|11952.7|11946.7|11951.3|11945.3|11952.8|11946.8|11951.2|11945.2|0
1752542700000|2025-07-15 01:25:00|11951.2|11945.2|11951.2|11945.2|11951.2|11945.2|11951.2|11945.2|0
1752543000000|2025-07-15 01:30:00|11951.3|11945.3|11951.2|11945.2|11952|11946|11951.2|11945.2|0
1752543300000|2025-07-15 01:35:00|11952.7|11946.7|11954.3|11948.3|11955.8|11949.8|11952.7|11946.7|0
1752543600000|2025-07-15 01:40:00|11955.1|11949.1|11966.8|11960.8|11966.8|11960.8|11954.3|11948.3|0
1752543900000|2025-07-15 01:45:00|11968.3|11962.3|11970|11964|11971.5|11965.5|11963.8|11957.8|0
1752544200000|2025-07-15 01:50:00|11970.1|11964.1|11982.4|11976.4|11988.4|11982.4|11970|11964|0
1752544500000|2025-07-15 01:55:00|11980.9|11974.9|11970.2|11964.2|11980.9|11974.9|11967.1|11961.1|0
1752544800000|2025-07-15 02:00:00|11970.9|11964.9|11960.3|11954.3|11971.8|11965.8|11960.3|11954.3|0
1752545100000|2025-07-15 02:05:00|11959.5|11953.5|11961|11955|11964.9|11958.9|11957.2|11951.2|0
1752545400000|2025-07-15 02:10:00|11960.3|11954.3|11966.3|11960.3|11967.9|11961.9|11960.2|11954.2|0
1752545700000|2025-07-15 02:15:00|11964.8|11958.8|11961.6|11955.6|11964.8|11958.8|11961.5|11955.5|0
1752546000000|2025-07-15 02:20:00|11961.5|11955.5|11960.1|11954.1|11963.1|11957.1|11958.5|11952.5|0
1752546300000|2025-07-15 02:25:00|11960|11954|11960|11954|11961.5|11955.5|11955.4|11949.4|0
1752546600000|2025-07-15 02:30:00|11958.5|11952.5|11955.4|11949.4|11958.5|11952.5|11953.1|11947.1|0
1752546900000|2025-07-15 02:35:00|11954.6|11948.6|11952.4|11946.4|11956.9|11950.9|11952.4|11946.4|0
1752547200000|2025-07-15 02:40:00|11951.6|11945.6|11953.9|11947.9|11954|11948|11950.8|11944.8|0
1752547500000|2025-07-15 02:45:00|11953.2|11947.2|11950.8|11944.8|11953.9|11947.9|11950.8|11944.8|0
1752547800000|2025-07-15 02:50:00|11949.3|11943.3|11952.4|11946.4|11952.4|11946.4|11949.3|11943.3|0
1752548100000|2025-07-15 02:55:00|11952.3|11946.3|11953.9|11947.9|11953.9|11947.9|11950.8|11944.8|0
1752548400000|2025-07-15 03:00:00|11952.4|11946.4|11953.9|11947.9|11954|11948|11952.3|11946.3|0
1752548700000|2025-07-15 03:05:00|11953.2|11947.2|11952.4|11946.4|11953.9|11947.9|11950.9|11944.9|0
1752549000000|2025-07-15 03:10:00|11951.6|11945.6|11950.9|11944.9|11953.1|11947.1|11950.9|11944.9|0
1752549300000|2025-07-15 03:15:00|11952.4|11946.4|11951|11945|11952.5|11946.5|11949.5|11943.5|0
1752549600000|2025-07-15 03:20:00|11952.5|11946.5|11955.6|11949.6|11955.6|11949.6|11952.5|11946.5|0
1752549900000|2025-07-15 03:25:00|11954.8|11948.8|11957.2|11951.2|11958.7|11952.7|11954.8|11948.8|0
1752550200000|2025-07-15 03:30:00|11957.9|11951.9|11958.7|11952.7|11958.7|11952.7|11957.2|11951.2|0
1752550500000|2025-07-15 03:35:00|11957.2|11951.2|11955.7|11949.7|11958.7|11952.7|11955.7|11949.7|0
1752550800000|2025-07-15 03:40:00|11957.2|11951.2|11955.7|11949.7|11957.2|11951.2|11954.2|11948.2|0
1752551100000|2025-07-15 03:45:00|11954.9|11948.9|11955.6|11949.6|11955.6|11949.6|11954.1|11948.1|0
1752551400000|2025-07-15 03:50:00|11954.1|11948.1|11951.1|11945.1|11954.1|11948.1|11951.1|11945.1|0
1752551700000|2025-07-15 03:55:00|11952.6|11946.6|11952.6|11946.6|11953.3|11947.3|11952.6|11946.6|0
1752552000000|2025-07-15 04:00:00|11953.3|11947.3|11955.6|11949.6|11955.6|11949.6|11952.6|11946.6|0
1752552300000|2025-07-15 04:05:00|11954.8|11948.8|11958.6|11952.6|11960.1|11954.1|11954.1|11948.1|0
1752552600000|2025-07-15 04:10:00|11957.1|11951.1|11958.6|11952.6|11958.6|11952.6|11957.1|11951.1|0
1752552900000|2025-07-15 04:15:00|11957.1|11951.1|11958.6|11952.6|11958.6|11952.6|11957.1|11951.1|0
1752553200000|2025-07-15 04:20:00|11958.7|11952.7|11958.7|11952.7|11958.7|11952.7|11958.6|11952.6|0
1752553500000|2025-07-15 04:25:00|11958.6|11952.6|11960.2|11954.2|11960.9|11954.9|11957.1|11951.1|0
1752554100000|2025-07-15 04:35:00|11961.7|11955.7|11963.3|11957.3|11965.5|11959.5|11961.7|11955.7|0
1752554400000|2025-07-15 04:40:00|11964|11958|11961.7|11955.7|11964|11958|11961.7|11955.7|0
1752554700000|2025-07-15 04:45:00|11961|11955|11964.8|11958.8|11966.3|11960.3|11960.2|11954.2|0
1752555000000|2025-07-15 04:50:00|11966.3|11960.3|11963.3|11957.3|11966.3|11960.3|11963.2|11957.2|0
1752555300000|2025-07-15 04:55:00|11964.8|11958.8|11965.6|11959.6|11967.8|11961.8|11963.3|11957.3|0
1752555600000|2025-07-15 05:00:00|11964.8|11958.8|11967.9|11961.9|11967.9|11961.9|11964.8|11958.8|0
1752555900000|2025-07-15 05:05:00|11969.4|11963.4|11971|11965|11971|11965|11969.4|11963.4|0
1752556200000|2025-07-15 05:10:00|11969.5|11963.5|11968|11962|11971.1|11965.1|11968|11962|0
1752556500000|2025-07-15 05:15:00|11968.8|11962.8|11968|11962|11969.5|11963.5|11966.5|11960.5|0
1752556800000|2025-07-15 05:20:00|11968.1|11962.1|11966.7|11960.7|11968.1|11962.1|11966.5|11960.5|0
1752557100000|2025-07-15 05:25:00|11967.4|11961.4|11965.9|11959.9|11968.1|11962.1|11964.4|11958.4|0
1752557400000|2025-07-15 05:30:00|11966.5|11960.5|11965.1|11959.1|11968|11962|11963.7|11957.7|0
1752557700000|2025-07-15 05:35:00|11965.8|11959.8|11965.1|11959.1|11966.5|11960.5|11965.1|11959.1|0
1752558000000|2025-07-15 05:40:00|11966.5|11960.5|11968.5|11962.5|11969.3|11963.3|11965.8|11959.8|0
1752558300000|2025-07-15 05:45:00|11969.2|11963.2|11970.7|11964.7|11970.7|11964.7|11967.8|11961.8|0
1752558600000|2025-07-15 05:50:00|11970|11964|11972.1|11966.1|11972.1|11966.1|11969.3|11963.3|0
1752558900000|2025-07-15 05:55:00|11971.4|11965.4|11970.7|11964.7|11974.9|11968.9|11969.3|11963.3|0
1752559200000|2025-07-15 06:00:00|11965.8|11963.8|11965.8|11963.8|11974.3|11972.3|11963.3|11961.3|23
1752559500000|2025-07-15 06:05:00|11963.8|11961.8|11962.8|11960.8|11969.3|11967.3|11960.8|11958.8|22
1752559800000|2025-07-15 06:10:00|11962.3|11960.3|11957.8|11955.8|11962.8|11960.8|11956.8|11954.8|17
1752560100000|2025-07-15 06:15:00|11957.3|11955.3|11953.8|11951.8|11958.3|11956.3|11952.3|11950.3|19
1752560400000|2025-07-15 06:20:00|11953.3|11951.3|11956.3|11954.3|11961.8|11959.8|11950.3|11948.3|15
1752560700000|2025-07-15 06:25:00|11955.8|11953.8|11957.3|11955.3|11958.3|11956.3|11951.8|11949.8|14
1752561000000|2025-07-15 06:30:00|11956.8|11954.8|11945.3|11943.3|11956.8|11954.8|11945.3|11943.3|10
1752561300000|2025-07-15 06:35:00|11945.8|11943.8|11946.8|11944.8|11948.3|11946.3|11942.8|11940.8|30
1752561600000|2025-07-15 06:40:00|11947.3|11945.3|11943.3|11941.3|11947.8|11945.8|11943.3|11941.3|9
1752561900000|2025-07-15 06:45:00|11942.8|11940.8|11942.3|11940.3|11944.8|11942.8|11940.3|11938.3|31
1752562200000|2025-07-15 06:50:00|11942.8|11940.8|11937.3|11935.3|11944.3|11942.3|11937.3|11935.3|19
1752562500000|2025-07-15 06:55:00|11938.3|11936.3|11922.3|11920.3|11938.8|11936.8|11920.8|11918.8|316
1752562800000|2025-07-15 07:00:00|11927.3|11925.3|11943.8|11941.8|11952.8|11950.8|11918.3|11916.3|573
1752563100000|2025-07-15 07:05:00|11942.3|11940.3|11930.3|11928.3|11942.8|11940.8|11925.8|11923.8|159
1752563400000|2025-07-15 07:10:00|11929.8|11927.8|11932.8|11930.8|11939.8|11937.8|11929.8|11927.8|149
1752563700000|2025-07-15 07:15:00|11932.3|11930.3|11935.8|11933.8|11935.8|11933.8|11922.8|11920.8|167
1752564000000|2025-07-15 07:20:00|11936.3|11934.3|11924.8|11922.8|11940.3|11938.3|11924.8|11922.8|174
1752564300000|2025-07-15 07:25:00|11923.8|11921.8|11935.3|11933.3|11937.3|11935.3|11923.8|11921.8|105
1752564600000|2025-07-15 07:30:00|11937.2|11935.2|11944.7|11942.7|11946.2|11944.2|11929.7|11927.7|166
1752564900000|2025-07-15 07:35:00|11945.2|11943.2|11950.7|11948.7|11956.7|11954.7|11943.7|11941.7|139
1752565200000|2025-07-15 07:40:00|11949|11947|11958|11956|11960|11958|11949|11947|134
1752565500000|2025-07-15 07:45:00|11957.5|11955.5|11967|11965|11967|11965|11957|11955|83
1752565800000|2025-07-15 07:50:00|11966.9|11964.9|11971.9|11969.9|11972.9|11970.9|11963.9|11961.9|57
1752566100000|2025-07-15 07:55:00|11972.4|11970.4|11969.9|11967.9|11973.4|11971.4|11967.9|11965.9|88
1752566400000|2025-07-15 08:00:00|11969.4|11967.4|11977.9|11975.9|11978.4|11976.4|11966.4|11964.4|124
1752566700000|2025-07-15 08:05:00|11978.4|11976.4|11970.9|11968.9|11982.4|11980.4|11967.9|11965.9|278
1752567000000|2025-07-15 08:10:00|11971.7|11969.7|11961.2|11959.2|11972.2|11970.2|11960.2|11958.2|70
1752567300000|2025-07-15 08:15:00|11960.7|11958.7|11959.2|11957.2|11962.2|11960.2|11956.2|11954.2|42
1752567600000|2025-07-15 08:20:00|11960.3|11958.3|11962.3|11960.3|11962.3|11960.3|11953.3|11951.3|46
1752567900000|2025-07-15 08:25:00|11962.8|11960.8|11967.3|11965.3|11968.8|11966.8|11960.3|11958.3|45
1752568200000|2025-07-15 08:30:00|11966.3|11964.3|11968.8|11966.8|11970.3|11968.3|11962.3|11960.3|109
1752568500000|2025-07-15 08:35:00|11968.3|11966.3|11973.3|11971.3|11975.3|11973.3|11967.8|11965.8|44
1752568800000|2025-07-15 08:40:00|11973.2|11971.2|11978.2|11976.2|11980.2|11978.2|11971.2|11969.2|114
1752569100000|2025-07-15 08:45:00|11977.7|11975.7|11976.2|11974.2|11979.7|11977.7|11973.2|11971.2|38
1752569400000|2025-07-15 08:50:00|11976.1|11974.1|11972.1|11970.1|11982.1|11980.1|11970.6|11968.6|270
1752569700000|2025-07-15 08:55:00|11971.6|11969.6|11961.1|11959.1|11976.6|11974.6|11960.1|11958.1|157
1752570000000|2025-07-15 09:00:00|11961.6|11959.6|11944.6|11942.6|11961.6|11959.6|11944.1|11942.1|237
1752570300000|2025-07-15 09:05:00|11944.1|11942.1|11947.1|11945.1|11949.1|11947.1|11941.6|11939.6|135
1752570600000|2025-07-15 09:10:00|11948.6|11946.6|11952.1|11950.1|11954.6|11952.6|11947.1|11945.1|102
1752570900000|2025-07-15 09:15:00|11951.6|11949.6|11951.1|11949.1|11951.6|11949.6|11944.6|11942.6|55
1752571200000|2025-07-15 09:20:00|11949.5|11947.5|11943.5|11941.5|11952|11950|11942.5|11940.5|81
1752571500000|2025-07-15 09:25:00|11942|11940|11944.5|11942.5|11946|11944|11942|11940|38
1752571800000|2025-07-15 09:30:00|11945|11943|11956|11954|11956|11954|11942.5|11940.5|48
1752572100000|2025-07-15 09:35:00|11954|11952|11948|11946|11954|11952|11943|11941|85
1752572400000|2025-07-15 09:40:00|11947.5|11945.5|11949.5|11947.5|11951|11949|11947.5|11945.5|43
1752572700000|2025-07-15 09:45:00|11949|11947|11945.5|11943.5|11951.5|11949.5|11945|11943|119
1752573000000|2025-07-15 09:50:00|11945.7|11943.7|11953.7|11951.7|11953.7|11951.7|11942.2|11940.2|83
1752573300000|2025-07-15 09:55:00|11954.2|11952.2|11963.7|11961.7|11963.7|11961.7|11954.2|11952.2|77
1752573600000|2025-07-15 10:00:00|11962.2|11960.2|11959.2|11957.2|11962.2|11960.2|11956.7|11954.7|42
1752573900000|2025-07-15 10:05:00|11958.7|11956.7|11967.2|11965.2|11967.2|11965.2|11955.7|11953.7|31
1752574200000|2025-07-15 10:10:00|11967.6|11965.6|11963.6|11961.6|11967.6|11965.6|11962.6|11960.6|32
1752574500000|2025-07-15 10:15:00|11964.1|11962.1|11962.6|11960.6|11967.6|11965.6|11959.6|11957.6|38
1752574800000|2025-07-15 10:20:00|11963.8|11961.8|11964.3|11962.3|11967.3|11965.3|11962.8|11960.8|41
1752575100000|2025-07-15 10:25:00|11964.8|11962.8|11966.8|11964.8|11968.8|11966.8|11964.3|11962.3|24
1752575400000|2025-07-15 10:30:00|11966.5|11964.5|11969.5|11967.5|11975.5|11973.5|11966.5|11964.5|68
1752575700000|2025-07-15 10:35:00|11971|11969|11973.5|11971.5|11974.5|11972.5|11968.5|11966.5|25
1752576000000|2025-07-15 10:40:00|11973.1|11971.1|11969.1|11967.1|11975.1|11973.1|11968.1|11966.1|39
1752576300000|2025-07-15 10:45:00|11968.6|11966.6|11956.1|11954.1|11968.6|11966.6|11954.6|11952.6|49
1752576600000|2025-07-15 10:50:00|11957.3|11955.3|11958.3|11956.3|11961.3|11959.3|11954.3|11952.3|25
1752576900000|2025-07-15 10:55:00|11958.8|11956.8|11966.3|11964.3|11967.8|11965.8|11958.3|11956.3|29
1752577200000|2025-07-15 11:00:00|11965|11963|11963|11961|11965|11963|11961.5|11959.5|39
1752577500000|2025-07-15 11:05:00|11963.5|11961.5|11961|11959|11967|11965|11961|11959|50
1752577800000|2025-07-15 11:10:00|11961.5|11959.5|11968|11966|11969|11967|11961.5|11959.5|78
1752578100000|2025-07-15 11:15:00|11967.5|11965.5|11968|11966|11971|11969|11966|11964|71
1752578400000|2025-07-15 11:20:00|11966.7|11964.7|11960.7|11958.7|11966.7|11964.7|11956.7|11954.7|43
1752578700000|2025-07-15 11:25:00|11961.2|11959.2|11960.7|11958.7|11962.7|11960.7|11959.7|11957.7|19
1752579000000|2025-07-15 11:30:00|11962.5|11960.5|11970.5|11968.5|11973.5|11971.5|11962.5|11960.5|147
1752579300000|2025-07-15 11:35:00|11971|11969|11971|11969|11972|11970|11966.5|11964.5|57
1752579600000|2025-07-15 11:40:00|11969.5|11967.5|11964|11962|11970|11968|11962.5|11960.5|35
1752579900000|2025-07-15 11:45:00|11962|11960|11956|11954|11962|11960|11954.5|11952.5|200
1752580200000|2025-07-15 11:50:00|11957.2|11955.2|11958.2|11956.2|11960.2|11958.2|11953.2|11951.2|62
1752580500000|2025-07-15 11:55:00|11958.7|11956.7|11960.2|11958.2|11969.7|11967.7|11957.2|11955.2|226
1752580800000|2025-07-15 12:00:00|11960.5|11958.5|11976|11974|11978|11976|11956.5|11954.5|57
1752581100000|2025-07-15 12:05:00|11975.5|11973.5|11971|11969|11980|11978|11970.5|11968.5|52
1752581400000|2025-07-15 12:10:00|11969.7|11967.7|11979.2|11977.2|11979.2|11977.2|11968.2|11966.2|36
1752581700000|2025-07-15 12:15:00|11978.7|11976.7|11979.2|11977.2|11980.2|11978.2|11973.2|11971.2|50
1752582000000|2025-07-15 12:20:00|11978.8|11976.8|11968.8|11966.8|11978.8|11976.8|11967.8|11965.8|38
1752582300000|2025-07-15 12:25:00|11969.3|11967.3|11968.3|11966.3|11972.3|11970.3|11962.8|11960.8|63
1752582600000|2025-07-15 12:30:00|11969.2|11967.2|11974.7|11972.7|11979.7|11977.7|11969.2|11967.2|132
1752582900000|2025-07-15 12:35:00|11975.2|11973.2|11973.7|11971.7|11978.7|11976.7|11971.7|11969.7|116
1752583200000|2025-07-15 12:40:00|11973.6|11971.6|11970.6|11968.6|11974.6|11972.6|11967.6|11965.6|40
1752583500000|2025-07-15 12:45:00|11970.1|11968.1|11970.1|11968.1|11973.1|11971.1|11967.6|11965.6|83
1752583800000|2025-07-15 12:50:00|11970.9|11968.9|11960.9|11958.9|11970.9|11968.9|11959.9|11957.9|51
1752584100000|2025-07-15 12:55:00|11961.4|11959.4|11964.4|11962.4|11966.4|11964.4|11960.4|11958.4|73
1752584400000|2025-07-15 13:00:00|11964|11962|11975|11973|11975.5|11973.5|11963|11961|217
1752584700000|2025-07-15 13:05:00|11975.5|11973.5|11973|11971|11977|11975|11971|11969|68
1752585000000|2025-07-15 13:10:00|11971.6|11969.6|11971.6|11969.6|11972.6|11970.6|11960.6|11958.6|144
1752585300000|2025-07-15 13:15:00|11972.1|11970.1|11973.6|11971.6|11977.1|11975.1|11969.6|11967.6|62
1752585600000|2025-07-15 13:20:00|11974.3|11972.3|11967.3|11965.3|11975.8|11973.8|11962.8|11960.8|182
1752585900000|2025-07-15 13:25:00|11966.8|11964.8|11964.8|11962.8|11972.3|11970.3|11964.3|11962.3|88
1752586200000|2025-07-15 13:30:00|11965.7|11963.7|11961.2|11959.2|11971.2|11969.2|11954.7|11952.7|163
1752586500000|2025-07-15 13:35:00|11962.2|11960.2|11951.2|11949.2|11968.2|11966.2|11950.2|11948.2|141
1752586800000|2025-07-15 13:40:00|11950.7|11948.7|11942.2|11940.2|11950.7|11948.7|11939.2|11937.2|358
1752587100000|2025-07-15 13:45:00|11942.7|11940.7|11946.2|11944.2|11948.2|11946.2|11934.2|11932.2|214
1752587400000|2025-07-15 13:50:00|11946.1|11944.1|11942.1|11940.1|11951.1|11949.1|11940.6|11938.6|168
1752587700000|2025-07-15 13:55:00|11941.6|11939.6|11939.1|11937.1|11948.1|11946.1|11936.6|11934.6|137
1752588000000|2025-07-15 14:00:00|11939.4|11937.4|11945.4|11943.4|11955.4|11953.4|11938.9|11936.9|204
1752588300000|2025-07-15 14:05:00|11944.9|11942.9|11940.4|11938.4|11950.9|11948.9|11935.9|11933.9|194
1752588600000|2025-07-15 14:10:00|11939.9|11937.9|11937.9|11935.9|11947.9|11945.9|11937.9|11935.9|156
1752588900000|2025-07-15 14:15:00|11938.4|11936.4|11931.9|11929.9|11939.4|11937.4|11929.4|11927.4|184
1752589200000|2025-07-15 14:20:00|11932.5|11930.5|11921|11919|11932.5|11930.5|11918.5|11916.5|246
1752589500000|2025-07-15 14:25:00|11921.5|11919.5|11918.5|11916.5|11925|11923|11913.5|11911.5|171
1752589800000|2025-07-15 14:30:00|11918|11916|11912|11910|11919.5|11917.5|11906.5|11904.5|815
1752590100000|2025-07-15 14:35:00|11911.5|11909.5|11899|11897|11911.5|11909.5|11895|11893|275
1752590400000|2025-07-15 14:40:00|11899.1|11897.1|11905.1|11903.1|11909.1|11907.1|11898.6|11896.6|148
1752590700000|2025-07-15 14:45:00|11905.6|11903.6|11900.6|11898.6|11907.6|11905.6|11896.6|11894.6|210
1752591000000|2025-07-15 14:50:00|11900.1|11898.1|11885.6|11883.6|11900.6|11898.6|11883.6|11881.6|256
1752591300000|2025-07-15 14:55:00|11885.1|11883.1|11880.1|11878.1|11886.1|11884.1|11877.1|11875.1|193
1752591600000|2025-07-15 15:00:00|11881.3|11879.3|11886.8|11884.8|11890.8|11888.8|11879.3|11877.3|153
1752591900000|2025-07-15 15:05:00|11887.3|11885.3|11892.8|11890.8|11896.8|11894.8|11887.3|11885.3|91
1752592200000|2025-07-15 15:10:00|11891.8|11889.8|11886.8|11884.8|11894.3|11892.3|11884.8|11882.8|151
1752592500000|2025-07-15 15:15:00|11886.3|11884.3|11879.3|11877.3|11888.3|11886.3|11877.8|11875.8|820
1752592800000|2025-07-15 15:20:00|11879.8|11877.8|11890.3|11888.3|11895.3|11893.3|11878.3|11876.3|909
1752593100000|2025-07-15 15:25:00|11890.8|11888.8|11901.8|11899.8|11906.8|11904.8|11890.8|11888.8|2797
1752593400000|2025-07-15 15:30:00|11902.3|11900.3|11897.8|11895.8|11904.3|11902.3|11896.3|11894.3|1040
1752593700000|2025-07-15 15:35:00|11897.3|11895.3|11905.3|11903.3|11906.3|11904.3|11895.3|11893.3|310
1752594000000|2025-07-15 15:40:00|11905.8|11903.8|11912.8|11910.8|11914.3|11912.3|11905.3|11903.3|207
1752594300000|2025-07-15 15:45:00|11913.3|11911.3|11922.3|11920.3|11923.3|11921.3|11910.3|11908.3|283
1752594600000|2025-07-15 15:50:00|11921.8|11919.8|11920.8|11918.8|11924.3|11922.3|11918.3|11916.3|331
1752594900000|2025-07-15 15:55:00|11921.3|11919.3|11918.8|11916.8|11922.3|11920.3|11915.3|11913.3|118
1752595200000|2025-07-15 16:00:00|11919.3|11917.3|11925.3|11923.3|11926.8|11924.8|11918.8|11916.8|78
1752595500000|2025-07-15 16:05:00|11925.8|11923.8|11915.3|11913.3|11927.8|11925.8|11915.3|11913.3|50
1752595800000|2025-07-15 16:10:00|11914.8|11912.8|11914.8|11912.8|11916.3|11914.3|11910.3|11908.3|44
1752596100000|2025-07-15 16:15:00|11914.3|11912.3|11917.8|11915.8|11920.8|11918.8|11913.3|11911.3|23
1752596400000|2025-07-15 16:20:00|11917.3|11915.3|11922.3|11920.3|11924.3|11922.3|11916.3|11914.3|40
1752596700000|2025-07-15 16:25:00|11922.8|11920.8|11920.8|11918.8|11925.3|11923.3|11918.8|11916.8|34
1752597000000|2025-07-15 16:30:00|11921.3|11919.3|11923.8|11921.8|11924.8|11922.8|11920.3|11918.3|25
1752597300000|2025-07-15 16:35:00|11923.3|11921.3|11917.8|11915.8|11923.8|11921.8|11913.8|11911.8|11
1752597600000|2025-07-15 16:40:00|11917.3|11915.3|11917.8|11915.8|11921.3|11919.3|11914.3|11912.3|33
1752597900000|2025-07-15 16:45:00|11918.3|11916.3|11918.8|11916.8|11923.8|11921.8|11917.8|11915.8|10
1752598200000|2025-07-15 16:50:00|11918.3|11916.3|11920.8|11918.8|11924.3|11922.3|11916.8|11914.8|10
1752598500000|2025-07-15 16:55:00|11920.3|11918.3|11911.3|11909.3|11921.8|11919.8|11910.8|11908.8|10
1752598800000|2025-07-15 17:00:00|11910.8|11908.8|11914.8|11912.8|11916.8|11914.8|11908.8|11906.8|33
1752599100000|2025-07-15 17:05:00|11914.3|11912.3|11915.3|11913.3|11919.3|11917.3|11914.3|11912.3|21
1752599400000|2025-07-15 17:10:00|11915.8|11913.8|11918.8|11916.8|11921.3|11919.3|11915.8|11913.8|8
1752599700000|2025-07-15 17:15:00|11919.3|11917.3|11914.3|11912.3|11919.3|11917.3|11912.3|11910.3|10
1752600000000|2025-07-15 17:20:00|11914.8|11912.8|11917.3|11915.3|11918.3|11916.3|11912.8|11910.8|15
1752600300000|2025-07-15 17:25:00|11917.8|11915.8|11918.3|11916.3|11920.8|11918.8|11916.3|11914.3|34
1752600600000|2025-07-15 17:30:00|11918.8|11916.8|11925.8|11923.8|11925.8|11923.8|11918.8|11916.8|8
1752600900000|2025-07-15 17:35:00|11926.3|11924.3|11925.3|11923.3|11927.8|11925.8|11922.8|11920.8|1
1752601200000|2025-07-15 17:40:00|11924.8|11922.8|11923.3|11921.3|11927.3|11925.3|11920.8|11918.8|36
1752601500000|2025-07-15 17:45:00|11922.3|11920.3|11923.3|11921.3|11924.8|11922.8|11922.3|11920.3|20
1752601800000|2025-07-15 17:50:00|11922.8|11920.8|11928.3|11926.3|11929.8|11927.8|11921.8|11919.8|15
1752602100000|2025-07-15 17:55:00|11928.8|11926.8|11928.8|11926.8|11930.3|11928.3|11926.3|11924.3|8
1752602400000|2025-07-15 18:00:00|11929.3|11927.3|11923.8|11921.8|11929.3|11927.3|11923.8|11921.8|24
1752602700000|2025-07-15 18:05:00|11923.3|11921.3|11926.3|11924.3|11926.3|11924.3|11923.3|11921.3|4
1752603000000|2025-07-15 18:10:00|11925.8|11923.8|11925.3|11923.3|11927.3|11925.3|11924.3|11922.3|1
1752603300000|2025-07-15 18:15:00|11925.8|11923.8|11921.8|11919.8|11926.8|11924.8|11920.8|11918.8|24
1752603600000|2025-07-15 18:20:00|11922.3|11920.3|11922.8|11920.8|11923.3|11921.3|11921.3|11919.3|10
1752603900000|2025-07-15 18:25:00|11923.3|11921.3|11919.8|11917.8|11923.3|11921.3|11917.8|11915.8|13
1752604200000|2025-07-15 18:30:00|11920.3|11918.3|11925.3|11923.3|11926.3|11924.3|11920.3|11918.3|14
1752604500000|2025-07-15 18:35:00|11924.8|11922.8|11922.8|11920.8|11924.8|11922.8|11921.3|11919.3|3
1752604800000|2025-07-15 18:40:00|11923.3|11921.3|11919.8|11917.8|11924.3|11922.3|11917.8|11915.8|15
1752605100000|2025-07-15 18:45:00|11919.3|11917.3|11922.8|11920.8|11922.8|11920.8|11918.3|11916.3|12
1752605400000|2025-07-15 18:50:00|11922.3|11920.3|11918.8|11916.8|11923.8|11921.8|11917.8|11915.8|25
1752605700000|2025-07-15 18:55:00|11918.3|11916.3|11911.3|11909.3|11919.3|11917.3|11908.8|11906.8|21
1752606000000|2025-07-15 19:00:00|11910.8|11908.8|11912.8|11910.8|11914.3|11912.3|11907.8|11905.8|17
1752606300000|2025-07-15 19:05:00|11913.3|11911.3|11910.3|11908.3|11913.3|11911.3|11909.3|11907.3|9
1752606600000|2025-07-15 19:10:00|11910.8|11908.8|11911.8|11909.8|11913.8|11911.8|11908.3|11906.3|25
1752606900000|2025-07-15 19:15:00|11912.3|11910.3|11912.3|11910.3|11913.3|11911.3|11909.3|11907.3|10
1752607200000|2025-07-15 19:20:00|11912.8|11910.8|11912.3|11910.3|11914.8|11912.8|11911.3|11909.3|5
1752607500000|2025-07-15 19:25:00|11911.8|11909.8|11907.8|11905.8|11912.3|11910.3|11906.8|11904.8|16
1752607800000|2025-07-15 19:30:00|11908.3|11906.3|11908.8|11906.8|11912.3|11910.3|11907.8|11905.8|13
1752608100000|2025-07-15 19:35:00|11908.3|11906.3|11910.8|11908.8|11910.8|11908.8|11906.8|11904.8|6
1752608400000|2025-07-15 19:40:00|11911.3|11909.3|11911.8|11909.8|11913.3|11911.3|11910.3|11908.3|0
1752608700000|2025-07-15 19:45:00|11912.3|11910.3|11915.3|11913.3|11916.3|11914.3|11908.3|11906.3|11
1752609000000|2025-07-15 19:50:00|11916.3|11914.3|11907.3|11905.3|11916.3|11914.3|11906.8|11904.8|39
1752609300000|2025-07-15 19:55:00|11908.8|11906.8|11899.8|11893.8|11909.3|11907.3|11897.3|11893.8|74
1752609600000|2025-07-15 20:00:00|11899.5|11893.5|11894.1|11888.1|11901.8|11895.8|11892.4|11886.4|0
1752609900000|2025-07-15 20:05:00|11893.8|11887.8|11894.4|11888.4|11896.5|11890.5|11892.1|11886.1|0
1752610200000|2025-07-15 20:10:00|11894.8|11888.8|11891.8|11885.8|11895.8|11889.8|11890.8|11884.8|0
1752610500000|2025-07-15 20:15:00|11892.1|11886.1|11889.4|11883.4|11892.4|11886.4|11888.1|11882.1|0
1752610800000|2025-07-15 20:20:00|11889.1|11883.1|11888.4|11882.4|11890.4|11884.4|11886.6|11880.6|0
1752611100000|2025-07-15 20:25:00|11888.6|11882.6|11889.1|11883.1|11890.8|11884.8|11888.6|11882.6|0
1752611400000|2025-07-15 20:30:00|11889.4|11883.4|11889.4|11883.4|11890.1|11884.1|11885.4|11879.4|0
1752611700000|2025-07-15 20:35:00|11889.1|11883.1|11889.4|11883.4|11889.4|11883.4|11886.4|11880.4|0
1752612000000|2025-07-15 20:40:00|11889.1|11883.1|11887.4|11881.4|11889.8|11883.8|11887.4|11881.4|0
1752612300000|2025-07-15 20:45:00|11888.1|11882.1|11886.6|11880.6|11888.4|11882.4|11886.1|11880.1|0
1752612600000|2025-07-15 20:50:00|11886.7|11880.7|11888.4|11882.4|11888.4|11882.4|11885.4|11879.4|0
1752612900000|2025-07-15 20:55:00|11888.1|11882.1|11887.6|11881.6|11889.4|11883.4|11886.6|11880.6|0
1752613200000|2025-07-15 21:00:00|11887.7|11881.7|11887.5|11881.5|11888.6|11882.6|11887.4|11881.4|0
1752613500000|2025-07-15 21:05:00|11888.9|11882.9|11888|11882|11889.4|11883.4|11887.6|11881.6|0
1752613800000|2025-07-15 21:10:00|11887.9|11881.9|11888|11882|11888.4|11882.4|11887.7|11881.7|0
1752614100000|2025-07-15 21:15:00|11887.7|11881.7|11887.7|11881.7|11888.4|11882.4|11887.7|11881.7|0
1752614400000|2025-07-15 21:20:00|11887.9|11881.9|11888.4|11882.4|11888.7|11882.7|11887.3|11881.3|0
1752614700000|2025-07-15 21:25:00|11888.2|11882.2|11888.6|11882.6|11888.7|11882.7|11887.7|11881.7|0
1752615000000|2025-07-15 21:30:00|11888.7|11882.7|11888.4|11882.4|11888.7|11882.7|11888.2|11882.2|0
1752615300000|2025-07-15 21:35:00|11887.7|11881.7|11887.9|11881.9|11888.2|11882.2|11887.2|11881.2|0
1752615600000|2025-07-15 21:40:00|11887.6|11881.6|11887.7|11881.7|11887.7|11881.7|11887|11881|0
1752615900000|2025-07-15 21:45:00|11888.2|11882.2|11887.2|11881.2|11888.2|11882.2|11887.2|11881.2|0
1752616200000|2025-07-15 21:50:00|11887.3|11881.3|11887.3|11881.3|11887.3|11881.3|11887.3|11881.3|0
1752616500000|2025-07-15 21:55:00|11887.2|11881.2|11887|11881|11887.7|11881.7|11887|11881|0
1752616800000|2025-07-15 22:00:00|11887.1|11881.1|11891|11885|11891.6|11885.6|11887.1|11881.1|0
1752617100000|2025-07-15 22:05:00|11891.5|11885.5|11888|11882|11891.6|11885.6|11887.4|11881.4|0
1752617400000|2025-07-15 22:10:00|11888.3|11882.3|11884.4|11878.4|11888.3|11882.3|11883.9|11877.9|0
1752617700000|2025-07-15 22:15:00|11884.6|11878.6|11882.6|11876.6|11885.3|11879.3|11882.3|11876.3|0
1752618000000|2025-07-15 22:20:00|11882.4|11876.4|11884.3|11878.3|11884.7|11878.7|11882.4|11876.4|0
1752618300000|2025-07-15 22:25:00|11884.1|11878.1|11885|11879|11886.6|11880.6|11883.9|11877.9|0
1752618600000|2025-07-15 22:30:00|11884.3|11878.3|11876.7|11870.7|11885.3|11879.3|11874.8|11868.8|0
1752618900000|2025-07-15 22:35:00|11876.8|11870.8|11879.1|11873.1|11880.9|11874.9|11876.8|11870.8|0
1752619200000|2025-07-15 22:40:00|11879.4|11873.4|11880.8|11874.8|11880.9|11874.9|11879.4|11873.4|0
1752619500000|2025-07-15 22:45:00|11880.4|11874.4|11882.8|11876.8|11883.1|11877.1|11877.6|11871.6|0
1752619800000|2025-07-15 22:50:00|11882.9|11876.9|11883.2|11877.2|11883.4|11877.4|11879.8|11873.8|0
1752620100000|2025-07-15 22:55:00|11883.4|11877.4|11884.4|11878.4|11885.1|11879.1|11883.4|11877.4|0
1752620400000|2025-07-15 23:00:00|11884.8|11878.8|11883.4|11877.4|11884.8|11878.8|11881.9|11875.9|0
1752620700000|2025-07-15 23:05:00|11883.2|11877.2|11883.8|11877.8|11884.8|11878.8|11882.5|11876.5|0
1752621000000|2025-07-15 23:10:00|11883.9|11877.9|11884.4|11878.4|11886.1|11880.1|11883.4|11877.4|0
1752621300000|2025-07-15 23:15:00|11884.6|11878.6|11882.5|11876.5|11884.8|11878.8|11881.9|11875.9|0
1752621600000|2025-07-15 23:20:00|11882.4|11876.4|11881.1|11875.1|11882.8|11876.8|11878.1|11872.1|0
1752621900000|2025-07-15 23:25:00|11881.4|11875.4|11880.8|11874.8|11882.4|11876.4|11880.1|11874.1|0
1752622200000|2025-07-15 23:30:00|11881.4|11875.4|11884.1|11878.1|11884.4|11878.4|11880.8|11874.8|0
1752622500000|2025-07-15 23:35:00|11884.4|11878.4|11885.1|11879.1|11885.8|11879.8|11884.2|11878.2|0
1752622800000|2025-07-15 23:40:00|11885.2|11879.2|11886.1|11880.1|11886.1|11880.1|11884.1|11878.1|0
1752623100000|2025-07-15 23:45:00|11886.2|11880.2|11888.1|11882.1|11888.8|11882.8|11886.1|11880.1|0
1752623400000|2025-07-15 23:50:00|11887.8|11881.8|11885.4|11879.4|11888.5|11882.5|11884.4|11878.4|0
1752623700000|2025-07-15 23:55:00|11885.7|11879.7|11886.8|11880.8|11887.1|11881.1|11884.6|11878.6|0
1752624000000|2025-07-16 00:00:00|11886.9|11880.9|11883.4|11877.4|11888.1|11882.1|11882.8|11876.8|0
1752624300000|2025-07-16 00:05:00|11883.1|11877.1|11881.1|11875.1|11883.1|11877.1|11879.1|11873.1|0
1752624600000|2025-07-16 00:10:00|11880.9|11874.9|11881.8|11875.8|11883.6|11877.6|11880.8|11874.8|0
1752624900000|2025-07-16 00:15:00|11881.9|11875.9|11884.1|11878.1|11885.5|11879.5|11881.8|11875.8|0
1752625200000|2025-07-16 00:20:00|11884.2|11878.2|11884.1|11878.1|11885.6|11879.6|11884.1|11878.1|0
1752625500000|2025-07-16 00:25:00|11882.7|11876.7|11883.8|11877.8|11884.1|11878.1|11882.4|11876.4|0
1752625800000|2025-07-16 00:30:00|11883.9|11877.9|11888.2|11882.2|11889.6|11883.6|11883.1|11877.1|0
1752626100000|2025-07-16 00:35:00|11888.1|11882.1|11893.8|11887.8|11893.8|11887.8|11888.1|11882.1|0
1752626400000|2025-07-16 00:40:00|11892.4|11886.4|11894.5|11888.5|11896.6|11890.6|11890.9|11884.9|0
1752626700000|2025-07-16 00:45:00|11893.8|11887.8|11892.4|11886.4|11895.2|11889.2|11892.3|11886.3|0
1752627000000|2025-07-16 00:50:00|11893.1|11887.1|11892.4|11886.4|11893.8|11887.8|11890.9|11884.9|0
1752627300000|2025-07-16 00:55:00|11893.1|11887.1|11893.8|11887.8|11895.2|11889.2|11892.4|11886.4|0
1752627600000|2025-07-16 01:00:00|11894.5|11888.5|11895.2|11889.2|11895.2|11889.2|11894.5|11888.5|0
1752627900000|2025-07-16 01:05:00|11894.5|11888.5|11896.6|11890.6|11897.3|11891.3|11894.5|11888.5|0
1752628200000|2025-07-16 01:10:00|11897.3|11891.3|11898.1|11892.1|11898.1|11892.1|11897.3|11891.3|0
1752628500000|2025-07-16 01:15:00|11898.8|11892.8|11898.8|11892.8|11899.5|11893.5|11898.1|11892.1|0
1752628800000|2025-07-16 01:20:00|11899.5|11893.5|11896.6|11890.6|11899.5|11893.5|11896.6|11890.6|0
1752629100000|2025-07-16 01:25:00|11896.7|11890.7|11896.7|11890.7|11898.1|11892.1|11896.6|11890.6|0
1752629400000|2025-07-16 01:30:00|11896.6|11890.6|11896.6|11890.6|11898.1|11892.1|11895.2|11889.2|0
1752629700000|2025-07-16 01:35:00|11897.3|11891.3|11898.3|11892.3|11899.5|11893.5|11896.6|11890.6|0
1752630000000|2025-07-16 01:40:00|11898.4|11892.4|11901.3|11895.3|11901.3|11895.3|11898.3|11892.3|0
1752630300000|2025-07-16 01:45:00|11900.6|11894.6|11901.3|11895.3|11901.3|11895.3|11899.9|11893.9|0
1752630600000|2025-07-16 01:50:00|11899.9|11893.9|11899.9|11893.9|11902.8|11896.8|11899.9|11893.9|0
1752630900000|2025-07-16 01:55:00|11901.3|11895.3|11899.9|11893.9|11902.7|11896.7|11899.9|11893.9|0
1752631200000|2025-07-16 02:00:00|11900|11894|11898.5|11892.5|11900|11894|11898.5|11892.5|0
1752631500000|2025-07-16 02:05:00|11897.1|11891.1|11895.7|11889.7|11897.1|11891.1|11895.7|11889.7|0
1752631800000|2025-07-16 02:10:00|11896.4|11890.4|11895|11889|11897.1|11891.1|11894.3|11888.3|0
1752632100000|2025-07-16 02:15:00|11895.7|11889.7|11897.1|11891.1|11897.1|11891.1|11894.3|11888.3|0
1752632400000|2025-07-16 02:20:00|11898.5|11892.5|11897.8|11891.8|11898.5|11892.5|11897.1|11891.1|0
1752632700000|2025-07-16 02:25:00|11897.1|11891.1|11895.6|11889.6|11897.8|11891.8|11895.6|11889.6|0
1752633300000|2025-07-16 02:35:00|11895.5|11889.5|11894.2|11888.2|11895.6|11889.6|11892.7|11886.7|0
1752633600000|2025-07-16 02:40:00|11894.1|11888.1|11892.7|11886.7|11894.1|11888.1|11892.7|11886.7|0
1752633900000|2025-07-16 02:45:00|11893.4|11887.4|11894.1|11888.1|11894.1|11888.1|11892.7|11886.7|0
1752634200000|2025-07-16 02:50:00|11894.8|11888.8|11894.1|11888.1|11894.8|11888.8|11894.1|11888.1|0
1752634500000|2025-07-16 02:55:00|11893.4|11887.4|11894.1|11888.1|11894.1|11888.1|11893.4|11887.4|0
1752634800000|2025-07-16 03:00:00|11895.5|11889.5|11896.9|11890.9|11896.9|11890.9|11895.5|11889.5|0
1752635100000|2025-07-16 03:05:00|11896.2|11890.2|11895.5|11889.5|11896.2|11890.2|11895.5|11889.5|0
1752635400000|2025-07-16 03:10:00|11895.6|11889.6|11895.6|11889.6|11895.6|11889.6|11895.5|11889.5|0
1752635700000|2025-07-16 03:15:00|11897|11891|11897|11891|11897|11891|11896.9|11890.9|0
1752636000000|2025-07-16 03:20:00|11895.6|11889.6|11895.6|11889.6|11895.6|11889.6|11895.6|11889.6|0
1752636300000|2025-07-16 03:25:00|11895.5|11889.5|11895.5|11889.5|11895.6|11889.6|11895.5|11889.5|0
1752636600000|2025-07-16 03:30:00|11895.6|11889.6|11896.9|11890.9|11897|11891|11895.5|11889.5|0
1752636900000|2025-07-16 03:35:00|11897|11891|11896.9|11890.9|11897|11891|11895.5|11889.5|0
1752637200000|2025-07-16 03:40:00|11897.6|11891.6|11896.9|11890.9|11898.3|11892.3|11896.9|11890.9|0
1752637500000|2025-07-16 03:45:00|11895.5|11889.5|11896.9|11890.9|11896.9|11890.9|11895.5|11889.5|0
1752637800000|2025-07-16 03:50:00|11897|11891|11896.9|11890.9|11898.4|11892.4|11896.9|11890.9|0
1752638100000|2025-07-16 03:55:00|11895.5|11889.5|11895.5|11889.5|11895.5|11889.5|11895.5|11889.5|0
1752638400000|2025-07-16 04:00:00|11896.9|11890.9|11898.4|11892.4|11898.4|11892.4|11896.9|11890.9|0
1752638700000|2025-07-16 04:05:00|11899.1|11893.1|11899.8|11893.8|11899.8|11893.8|11898.3|11892.3|0
1752639000000|2025-07-16 04:10:00|11898.4|11892.4|11897|11891|11898.4|11892.4|11895.6|11889.6|0
1752639300000|2025-07-16 04:15:00|11896.3|11890.3|11895.6|11889.6|11897|11891|11895.6|11889.6|0
1752639600000|2025-07-16 04:20:00|11895.5|11889.5|11895.6|11889.6|11895.6|11889.6|11894.2|11888.2|0
1752639900000|2025-07-16 04:25:00|11895.5|11889.5|11894.2|11888.2|11895.6|11889.6|11894.1|11888.1|0
1752640200000|2025-07-16 04:30:00|11895.6|11889.6|11897|11891|11897|11891|11895.6|11889.6|0
1752640500000|2025-07-16 04:35:00|11895.6|11889.6|11895.5|11889.5|11896.3|11890.3|11895.5|11889.5|0
1752640800000|2025-07-16 04:40:00|11895.6|11889.6|11894.3|11888.3|11898.5|11892.5|11894.3|11888.3|0
1752641100000|2025-07-16 04:45:00|11892.9|11886.9|11892.9|11886.9|11894.3|11888.3|11892.9|11886.9|0
1752641400000|2025-07-16 04:50:00|11892.2|11886.2|11891.4|11885.4|11892.2|11886.2|11890|11884|0
1752641700000|2025-07-16 04:55:00|11891.5|11885.5|11891.3|11885.3|11891.6|11885.6|11890.7|11884.7|0
1752642000000|2025-07-16 05:00:00|11891.5|11885.5|11890.5|11884.5|11897|11891|11888.2|11882.2|0
1752642300000|2025-07-16 05:05:00|11890.6|11884.6|11888.5|11882.5|11891|11885|11887.1|11881.1|0
1752642600000|2025-07-16 05:10:00|11889.9|11883.9|11889.9|11883.9|11895.5|11889.5|11888.5|11882.5|0
1752642900000|2025-07-16 05:15:00|11891.3|11885.3|11889.9|11883.9|11892.7|11886.7|11887.1|11881.1|0
1752643200000|2025-07-16 05:20:00|11891.3|11885.3|11883|11877|11892.9|11886.9|11881.6|11875.6|0
1752643500000|2025-07-16 05:25:00|11883.7|11877.7|11887.9|11881.9|11890|11884|11883.7|11877.7|0
1752643800000|2025-07-16 05:30:00|11888.6|11882.6|11891.5|11885.5|11895.6|11889.6|11885.9|11879.9|0
1752644100000|2025-07-16 05:35:00|11890.8|11884.8|11890.1|11884.1|11895.7|11889.7|11888.7|11882.7|0
1752644400000|2025-07-16 05:40:00|11888.7|11882.7|11888.7|11882.7|11890.1|11884.1|11887.3|11881.3|0
1752644700000|2025-07-16 05:45:00|11890.1|11884.1|11884.5|11878.5|11890.8|11884.8|11881.7|11875.7|0
1752645000000|2025-07-16 05:50:00|11883.8|11877.8|11878.1|11872.1|11885.9|11879.9|11878.1|11872.1|0
1752645300000|2025-07-16 05:55:00|11877.4|11871.4|11878.2|11872.2|11878.9|11872.9|11874.6|11868.6|0
1752645600000|2025-07-16 06:00:00|11877.5|11871.5|11881.9|11879.9|11894.9|11892.9|11873.9|11871.5|66
1752645900000|2025-07-16 06:05:00|11881.4|11879.4|11873.4|11871.4|11881.4|11879.4|11872.9|11870.9|24
1752646200000|2025-07-16 06:10:00|11872.9|11870.9|11879.9|11877.9|11881.4|11879.4|11872.9|11870.9|65
1752646500000|2025-07-16 06:15:00|11882.4|11880.4|11889.4|11887.4|11891.4|11889.4|11878.9|11876.9|31
1752646800000|2025-07-16 06:20:00|11889.9|11887.9|11889.4|11887.4|11892.4|11890.4|11888.4|11886.4|21
1752647100000|2025-07-16 06:25:00|11889.9|11887.9|11893.4|11891.4|11895.4|11893.4|11889.4|11887.4|23
1752647400000|2025-07-16 06:30:00|11892.9|11890.9|11884.4|11882.4|11894.4|11892.4|11882.9|11880.9|15
1752647700000|2025-07-16 06:35:00|11884.9|11882.9|11876.4|11874.4|11885.4|11883.4|11874.4|11872.4|29
1752648000000|2025-07-16 06:40:00|11876.9|11874.9|11874.4|11872.4|11878.9|11876.9|11872.9|11870.9|41
1752648300000|2025-07-16 06:45:00|11876.4|11874.4|11880.9|11878.9|11881.4|11879.4|11875.9|11873.9|25
1752648600000|2025-07-16 06:50:00|11881.4|11879.4|11871.9|11869.9|11881.4|11879.4|11871.9|11869.9|40
1752648900000|2025-07-16 06:55:00|11872.9|11870.9|11875.4|11873.4|11891.9|11889.9|11865.4|11863.4|189
1752649200000|2025-07-16 07:00:00|11881.4|11879.4|11930.4|11928.4|11937.9|11935.9|11872.4|11870.4|796
1752649500000|2025-07-16 07:05:00|11928.4|11926.4|11918.4|11916.4|11933.9|11931.9|11914.4|11912.4|637
1752649800000|2025-07-16 07:10:00|11917.4|11915.4|11930.9|11928.9|11931.4|11929.4|11907.4|11905.4|218
1752650100000|2025-07-16 07:15:00|11928.9|11926.9|11926.4|11924.4|11929.9|11927.9|11919.4|11917.4|144
1752650400000|2025-07-16 07:20:00|11925.8|11923.8|11926.8|11924.8|11929.3|11927.3|11920.8|11918.8|190
1752650700000|2025-07-16 07:25:00|11927.3|11925.3|11924.3|11922.3|11930.3|11928.3|11916.8|11914.8|182
1752651000000|2025-07-16 07:30:00|11923.3|11921.3|11902.3|11900.3|11924.3|11922.3|11902.3|11900.3|144
1752651300000|2025-07-16 07:35:00|11902.8|11900.8|11910.3|11908.3|11914.3|11912.3|11901.8|11899.8|125
1752651600000|2025-07-16 07:40:00|11910.4|11908.4|11911.4|11909.4|11914.4|11912.4|11905.4|11903.4|116
1752651900000|2025-07-16 07:45:00|11911.9|11909.9|11903.4|11901.4|11912.4|11910.4|11902.4|11900.4|77
1752652200000|2025-07-16 07:50:00|11903.9|11901.9|11903.9|11901.9|11906.9|11904.9|11894.9|11892.9|365
1752652500000|2025-07-16 07:55:00|11903.4|11901.4|11899.4|11897.4|11903.4|11901.4|11894.4|11892.4|123
1752652800000|2025-07-16 08:00:00|11898.9|11896.9|11888.9|11886.9|11902.4|11900.4|11884.9|11882.9|89
1752653100000|2025-07-16 08:05:00|11888.4|11886.4|11893.4|11891.4|11893.4|11891.4|11885.4|11883.4|219
1752653400000|2025-07-16 08:10:00|11894.8|11892.8|11888.3|11886.3|11897.3|11895.3|11881.8|11879.8|217
1752653700000|2025-07-16 08:15:00|11888.8|11886.8|11899.8|11897.8|11901.3|11899.3|11888.3|11886.3|86
1752654000000|2025-07-16 08:20:00|11899.7|11897.7|11898.2|11896.2|11905.2|11903.2|11893.2|11891.2|130
1752654300000|2025-07-16 08:25:00|11897.7|11895.7|11904.7|11902.7|11905.7|11903.7|11895.7|11893.7|39
1752654600000|2025-07-16 08:30:00|11904.8|11902.8|11914.8|11912.8|11918.8|11916.8|11904.8|11902.8|58
1752654900000|2025-07-16 08:35:00|11914.3|11912.3|11914.8|11912.8|11920.3|11918.3|11913.8|11911.8|69
1752655200000|2025-07-16 08:40:00|11915.1|11913.1|11913.6|11911.6|11920.1|11918.1|11913.6|11911.6|105
1752655500000|2025-07-16 08:45:00|11913.1|11911.1|11916.6|11914.6|11921.6|11919.6|11911.1|11909.1|52
1752655800000|2025-07-16 08:50:00|11916.1|11914.1|11914.6|11912.6|11921.6|11919.6|11910.6|11908.6|154
1752656100000|2025-07-16 08:55:00|11915.1|11913.1|11904.6|11902.6|11916.1|11914.1|11903.6|11901.6|81
1752656400000|2025-07-16 09:00:00|11904.2|11902.2|11901.2|11899.2|11907.7|11905.7|11901.2|11899.2|72
1752656700000|2025-07-16 09:05:00|11900.7|11898.7|11892.2|11890.2|11901.7|11899.7|11889.2|11887.2|121
1752657000000|2025-07-16 09:10:00|11892.5|11890.5|11895|11893|11896|11894|11888.5|11886.5|70
1752657300000|2025-07-16 09:15:00|11896.5|11894.5|11907|11905|11907|11905|11895.5|11893.5|76
1752657600000|2025-07-16 09:20:00|11906|11904|11916.5|11914.5|11916.5|11914.5|11905|11903|127
1752657900000|2025-07-16 09:25:00|11916|11914|11910.5|11908.5|11916|11914|11908.5|11906.5|46
1752658200000|2025-07-16 09:30:00|11910.8|11908.8|11900.8|11898.8|11910.8|11908.8|11895.8|11893.8|79
1752658500000|2025-07-16 09:35:00|11901.8|11899.8|11900.8|11898.8|11905.3|11903.3|11897.3|11895.3|63
1752658800000|2025-07-16 09:40:00|11901.3|11899.3|11900.3|11898.3|11903.8|11901.8|11896.3|11894.3|61
1752659100000|2025-07-16 09:45:00|11900.8|11898.8|11906.3|11904.3|11906.3|11904.3|11900.3|11898.3|67
1752659400000|2025-07-16 09:50:00|11905.6|11903.6|11914.6|11912.6|11914.6|11912.6|11902.6|11900.6|59
1752659700000|2025-07-16 09:55:00|11914.1|11912.1|11917.6|11915.6|11919.6|11917.6|11913.1|11911.1|93
1752660000000|2025-07-16 10:00:00|11916.9|11914.9|11915.9|11913.9|11917.9|11915.9|11910.9|11908.9|79
1752660300000|2025-07-16 10:05:00|11916.4|11914.4|11921.9|11919.9|11922.4|11920.4|11913.4|11911.4|49
1752660600000|2025-07-16 10:10:00|11922.9|11920.9|11926.9|11924.9|11928.9|11926.9|11921.4|11919.4|89
1752660900000|2025-07-16 10:15:00|11927.4|11925.4|11933.4|11931.4|11933.4|11931.4|11925.9|11923.9|66
1752661200000|2025-07-16 10:20:00|11933.1|11931.1|11943.6|11941.6|11944.6|11942.6|11933.1|11931.1|151
1752661500000|2025-07-16 10:25:00|11945.6|11943.6|11936.6|11934.6|11945.6|11943.6|11933.6|11931.6|164
1752661800000|2025-07-16 10:30:00|11936.8|11934.8|11934.3|11932.3|11938.8|11936.8|11930.8|11928.8|62
1752662100000|2025-07-16 10:35:00|11933.8|11931.8|11937.8|11935.8|11937.8|11935.8|11930.8|11928.8|58
1752662400000|2025-07-16 10:40:00|11938.4|11936.4|11944.4|11942.4|11945.4|11943.4|11934.9|11932.9|97
1752662700000|2025-07-16 10:45:00|11943.4|11941.4|11941.9|11939.9|11946.4|11944.4|11937.9|11935.9|112
1752663000000|2025-07-16 10:50:00|11941.5|11939.5|11934.5|11932.5|11944|11942|11929.5|11927.5|102
1752663300000|2025-07-16 10:55:00|11934|11932|11932|11930|11944|11942|11932|11930|104
1752663600000|2025-07-16 11:00:00|11932.5|11930.5|11944|11942|11947|11945|11932.5|11930.5|70
1752663900000|2025-07-16 11:05:00|11944.5|11942.5|11943.5|11941.5|11947|11945|11941.5|11939.5|78
1752664200000|2025-07-16 11:10:00|11942.7|11940.7|11946.2|11944.2|11946.2|11944.2|11938.7|11936.7|36
1752664500000|2025-07-16 11:15:00|11946.7|11944.7|11941.7|11939.7|11947.7|11945.7|11941.2|11939.2|51
1752664800000|2025-07-16 11:20:00|11941.8|11939.8|11950.8|11948.8|11952.3|11950.3|11941.8|11939.8|106
1752665100000|2025-07-16 11:25:00|11951.3|11949.3|11951.8|11949.8|11955.8|11953.8|11949.8|11947.8|47
1752665400000|2025-07-16 11:30:00|11951.5|11949.5|11945.5|11943.5|11953.5|11951.5|11943.5|11941.5|56
1752665700000|2025-07-16 11:35:00|11945|11943|11954.5|11952.5|11954.5|11952.5|11943.5|11941.5|36
1752666000000|2025-07-16 11:40:00|11955|11953|11957|11955|11960|11958|11952.5|11950.5|66
1752666300000|2025-07-16 11:45:00|11956.5|11954.5|11950|11948|11957|11955|11948.5|11946.5|191
1752666600000|2025-07-16 11:50:00|11950.4|11948.4|11957.4|11955.4|11957.9|11955.9|11948.4|11946.4|70
1752666900000|2025-07-16 11:55:00|11957.9|11955.9|11958.9|11956.9|11966.4|11964.4|11957.4|11955.4|119
1752667200000|2025-07-16 12:00:00|11958.1|11956.1|11951.6|11949.6|11959.6|11957.6|11943.6|11941.6|86
1752667500000|2025-07-16 12:05:00|11952.1|11950.1|11954.6|11952.6|11954.6|11952.6|11947.1|11945.1|73
1752667800000|2025-07-16 12:10:00|11955.2|11953.2|11950.2|11948.2|11956.2|11954.2|11948.2|11946.2|77
1752668100000|2025-07-16 12:15:00|11950.7|11948.7|11955.2|11953.2|11955.7|11953.7|11950.7|11948.7|65
1752668400000|2025-07-16 12:20:00|11954.1|11952.1|11951.1|11949.1|11955.1|11953.1|11945.1|11943.1|78
1752668700000|2025-07-16 12:25:00|11950.6|11948.6|11952.6|11950.6|11961.6|11959.6|11950.1|11948.1|82
1752669000000|2025-07-16 12:30:00|11953.1|11951.1|11951.6|11949.6|11960.6|11958.6|11946.6|11944.6|154
1752669300000|2025-07-16 12:35:00|11952.6|11950.6|11962.6|11960.6|11965.6|11963.6|11952.6|11950.6|93
1752669600000|2025-07-16 12:40:00|11961.7|11959.7|11955.2|11953.2|11963.7|11961.7|11949.2|11947.2|92
1752669900000|2025-07-16 12:45:00|11953.7|11951.7|11953.7|11951.7|11958.2|11956.2|11950.7|11948.7|60
1752670200000|2025-07-16 12:50:00|11953.5|11951.5|11955|11953|11957.5|11955.5|11947.5|11945.5|115
1752670500000|2025-07-16 12:55:00|11955.5|11953.5|11946.5|11944.5|11957|11955|11946.5|11944.5|49
1752670800000|2025-07-16 13:00:00|11947.5|11945.5|11948.5|11946.5|11951.5|11949.5|11940.5|11938.5|106
1752671100000|2025-07-16 13:05:00|11949|11947|11952.5|11950.5|11954.5|11952.5|11946.5|11944.5|46
1752671400000|2025-07-16 13:10:00|11952.9|11950.9|11953.9|11951.9|11955.9|11953.9|11948.9|11946.9|35
1752671700000|2025-07-16 13:15:00|11953.4|11951.4|11951.4|11949.4|11953.9|11951.9|11943.4|11941.4|95
1752672000000|2025-07-16 13:20:00|11951.3|11949.3|11953.8|11951.8|11961.3|11959.3|11947.8|11945.8|95
1752672300000|2025-07-16 13:25:00|11954.3|11952.3|11951.8|11949.8|11958.8|11956.8|11948.8|11946.8|55
1752672600000|2025-07-16 13:30:00|11951.1|11949.1|11960.6|11958.6|11965.6|11963.6|11948.6|11946.6|255
1752672900000|2025-07-16 13:35:00|11961.1|11959.1|11962.6|11960.6|11964.6|11962.6|11951.1|11949.1|105
1752673200000|2025-07-16 13:40:00|11962.4|11960.4|11955.9|11953.9|11962.4|11960.4|11951.9|11949.9|94
1752673500000|2025-07-16 13:45:00|11956.9|11954.9|11959.9|11957.9|11961.4|11959.4|11951.9|11949.9|146
1752673800000|2025-07-16 13:50:00|11959.8|11957.8|11974.8|11972.8|11975.3|11973.3|11955.8|11953.8|248
1752674100000|2025-07-16 13:55:00|11976.3|11974.3|11963.8|11961.8|11980.3|11978.3|11962.8|11960.8|271
1752674400000|2025-07-16 14:00:00|11964.3|11962.3|11956.3|11954.3|11964.3|11962.3|11953.3|11951.3|191
1752674700000|2025-07-16 14:05:00|11956.8|11954.8|11954.3|11952.3|11964.3|11962.3|11952.3|11950.3|211
1752675000000|2025-07-16 14:10:00|11953.7|11951.7|11949.7|11947.7|11962.2|11960.2|11949.2|11947.2|104
1752675300000|2025-07-16 14:15:00|11949.2|11947.2|11956.7|11954.7|11958.7|11956.7|11947.7|11945.7|115
1752675600000|2025-07-16 14:20:00|11956.6|11954.6|11954.6|11952.6|11961.6|11959.6|11954.1|11952.1|157
1752675900000|2025-07-16 14:25:00|11955.1|11953.1|11959.6|11957.6|11962.6|11960.6|11952.6|11950.6|269
1752676200000|2025-07-16 14:30:00|11959.3|11957.3|11960.3|11958.3|11964.3|11962.3|11956.3|11954.3|251
1752676500000|2025-07-16 14:35:00|11960.8|11958.8|11957.3|11955.3|11960.8|11958.8|11949.3|11947.3|229
1752676800000|2025-07-16 14:40:00|11958|11956|11961|11959|11962|11960|11954|11952|208
1752677100000|2025-07-16 14:45:00|11961.5|11959.5|11961|11959|11963.5|11961.5|11954|11952|159
1752677400000|2025-07-16 14:50:00|11959.7|11957.7|11943.2|11941.2|11968.2|11966.2|11938.7|11936.7|805
1752677700000|2025-07-16 14:55:00|11944.7|11942.7|11941.2|11939.2|11960.7|11958.7|11939.7|11937.7|374
1752678000000|2025-07-16 15:00:00|11941.7|11939.7|11947.2|11945.2|11950.2|11948.2|11940.2|11938.2|296
1752678300000|2025-07-16 15:05:00|11947.7|11945.7|11945.2|11943.2|11953.2|11951.2|11944.7|11942.7|189
1752678600000|2025-07-16 15:10:00|11944.4|11942.4|11945.9|11943.9|11951.4|11949.4|11942.4|11940.4|147
1752678900000|2025-07-16 15:15:00|11945.4|11943.4|11904.4|11902.4|11947.4|11945.4|11897.4|11895.4|1113
1752679200000|2025-07-16 15:20:00|11903.9|11901.9|11897.9|11895.9|11911.4|11909.4|11894.4|11892.4|389
1752679500000|2025-07-16 15:25:00|11897.4|11895.4|11912.9|11910.9|11916.9|11914.9|11895.4|11893.4|1023
1752679800000|2025-07-16 15:30:00|11914.4|11912.4|11899.4|11897.4|11914.4|11912.4|11896.4|11894.4|883
1752680100000|2025-07-16 15:35:00|11898.9|11896.9|11894.4|11892.4|11898.9|11896.9|11886.9|11884.9|373
1752680400000|2025-07-16 15:40:00|11893.9|11891.9|11917.4|11915.4|11918.4|11916.4|11889.4|11887.4|168
1752680700000|2025-07-16 15:45:00|11916.4|11914.4|11922.4|11920.4|11923.4|11921.4|11907.4|11905.4|320
1752681000000|2025-07-16 15:50:00|11921.4|11919.4|11923.4|11921.4|11925.9|11923.9|11909.4|11907.4|157
1752681300000|2025-07-16 15:55:00|11922.9|11920.9|11946.4|11944.4|11956.4|11954.4|11922.4|11920.4|419
1752681600000|2025-07-16 16:00:00|11945.4|11943.4|11937.4|11935.4|11952.4|11950.4|11935.9|11933.9|74
1752681900000|2025-07-16 16:05:00|11937.9|11935.9|11939.4|11937.4|11946.4|11944.4|11934.4|11932.4|41
1752682200000|2025-07-16 16:10:00|11939.9|11937.9|11936.9|11934.9|11940.9|11938.9|11932.4|11930.4|41
1752682500000|2025-07-16 16:15:00|11936.4|11934.4|11939.9|11937.9|11943.4|11941.4|11933.9|11931.9|31
1752682800000|2025-07-16 16:20:00|11940.4|11938.4|11934.9|11932.9|11940.4|11938.4|11931.9|11929.9|78
1752683100000|2025-07-16 16:25:00|11935.4|11933.4|11939.4|11937.4|11940.9|11938.9|11928.9|11926.9|30
1752683400000|2025-07-16 16:30:00|11939.9|11937.9|11942.4|11940.4|11945.9|11943.9|11937.9|11935.9|39
1752683700000|2025-07-16 16:35:00|11941.9|11939.9|11947.4|11945.4|11950.4|11948.4|11941.9|11939.9|23
1752684000000|2025-07-16 16:40:00|11946.9|11944.9|11942.4|11940.4|11947.9|11945.9|11942.4|11940.4|25
1752684300000|2025-07-16 16:45:00|11942.9|11940.9|11938.4|11936.4|11943.9|11941.9|11931.9|11929.9|43
1752684600000|2025-07-16 16:50:00|11938.9|11936.9|11947.9|11945.9|11949.9|11947.9|11938.9|11936.9|23
1752684900000|2025-07-16 16:55:00|11948.4|11946.4|11951.4|11949.4|11952.9|11950.9|11947.4|11945.4|38
1752685200000|2025-07-16 17:00:00|11950.9|11948.9|11952.9|11950.9|11956.4|11954.4|11947.9|11945.9|49
1752685500000|2025-07-16 17:05:00|11952.4|11950.4|11957.4|11955.4|11960.9|11958.9|11951.9|11949.9|30
1752685800000|2025-07-16 17:10:00|11957.9|11955.9|11962.4|11960.4|11964.4|11962.4|11957.4|11955.4|52
1752686100000|2025-07-16 17:15:00|11962.9|11960.9|11957.4|11955.4|11963.4|11961.4|11955.9|11953.9|22
1752686400000|2025-07-16 17:20:00|11956.9|11954.9|11955.4|11953.4|11958.4|11956.4|11951.9|11949.9|19
1752686700000|2025-07-16 17:25:00|11955.9|11953.9|11951.4|11949.4|11957.4|11955.4|11950.9|11948.9|61
1752687000000|2025-07-16 17:30:00|11951.9|11949.9|11953.4|11951.4|11953.9|11951.9|11949.9|11947.9|9
1752687300000|2025-07-16 17:35:00|11953.9|11951.9|11961.4|11959.4|11961.4|11959.4|11952.4|11950.4|24
1752687600000|2025-07-16 17:40:00|11959.4|11957.4|11960.4|11958.4|11961.9|11959.9|11956.9|11954.9|23
1752687900000|2025-07-16 17:45:00|11959.9|11957.9|11965.4|11963.4|11965.9|11963.9|11959.9|11957.9|35
1752688200000|2025-07-16 17:50:00|11964.9|11962.9|11968.9|11966.9|11968.9|11966.9|11963.9|11961.9|15
1752688500000|2025-07-16 17:55:00|11969.4|11967.4|11967.4|11965.4|11973.4|11971.4|11967.4|11965.4|25
1752688800000|2025-07-16 18:00:00|11966.9|11964.9|11973.9|11971.9|11973.9|11971.9|11963.9|11961.9|8
1752689100000|2025-07-16 18:05:00|11973.4|11971.4|11972.9|11970.9|11974.9|11972.9|11970.4|11968.4|2
1752689400000|2025-07-16 18:10:00|11972.4|11970.4|11970.9|11968.9|11973.9|11971.9|11968.9|11966.9|16
1752689700000|2025-07-16 18:15:00|11971.4|11969.4|11968.9|11966.9|11972.4|11970.4|11968.9|11966.9|4
1752690000000|2025-07-16 18:20:00|11968.4|11966.4|11971.9|11969.9|11974.4|11972.4|11966.9|11964.9|2
1752690300000|2025-07-16 18:25:00|11971.4|11969.4|11972.4|11970.4|11972.4|11970.4|11969.9|11967.9|3
1752690600000|2025-07-16 18:30:00|11972.9|11970.9|11974.9|11972.9|11975.9|11973.9|11971.4|11969.4|3
1752690900000|2025-07-16 18:35:00|11975.9|11973.9|11981.4|11979.4|11981.4|11979.4|11975.9|11973.9|23
1752691200000|2025-07-16 18:40:00|11980.9|11978.9|11980.4|11978.4|11983.9|11981.9|11979.9|11977.9|23
1752691500000|2025-07-16 18:45:00|11980.9|11978.9|11982.9|11980.9|11986.4|11984.4|11980.4|11978.4|14
1752691800000|2025-07-16 18:50:00|11982.4|11980.4|11985.4|11983.4|11986.4|11984.4|11981.4|11979.4|20
1752692100000|2025-07-16 18:55:00|11984.9|11982.9|11988.9|11986.9|11989.4|11987.4|11984.9|11982.9|68
1752692400000|2025-07-16 19:00:00|11989.4|11987.4|11988.4|11986.4|11993.4|11991.4|11987.9|11985.9|54
1752692700000|2025-07-16 19:05:00|11987.9|11985.9|11993.4|11991.4|11993.4|11991.4|11987.4|11985.4|32
1752693000000|2025-07-16 19:10:00|11993.9|11991.9|11993.9|11991.9|11995.4|11993.4|11992.9|11990.9|13
1752693300000|2025-07-16 19:15:00|11993.4|11991.4|11988.9|11986.9|11993.4|11991.4|11987.4|11985.4|74
1752693600000|2025-07-16 19:20:00|11987.9|11985.9|11989.4|11987.4|11990.9|11988.9|11987.9|11985.9|132
1752693900000|2025-07-16 19:25:00|11990.4|11988.4|11989.9|11987.9|11990.9|11988.9|11988.9|11986.9|80
1752694200000|2025-07-16 19:30:00|11988.4|11986.4|11985.4|11983.4|11989.4|11987.4|11984.9|11982.9|54
1752694500000|2025-07-16 19:35:00|11985.9|11983.9|11988.4|11986.4|11988.9|11986.9|11982.9|11980.9|116
1752694800000|2025-07-16 19:40:00|11988.9|11986.9|11986.4|11984.4|11989.4|11987.4|11985.9|11983.9|25
1752695100000|2025-07-16 19:45:00|11985.9|11983.9|11985.4|11983.4|11986.4|11984.4|11981.4|11979.4|16
1752695400000|2025-07-16 19:50:00|11984.9|11982.9|11976.9|11974.9|11985.4|11983.4|11975.9|11973.9|53
1752695700000|2025-07-16 19:55:00|11977.4|11975.4|11979.4|11973.4|11979.9|11977.9|11975.9|11973.4|14
1752696000000|2025-07-16 20:00:00|11979.3|11973.3|11976|11970|11979.4|11973.4|11974.6|11968.6|0
1752696300000|2025-07-16 20:05:00|11975.7|11969.7|11974.9|11968.9|11975.7|11969.7|11974.4|11968.4|0
1752696600000|2025-07-16 20:10:00|11975.2|11969.2|11976.9|11970.9|11977.5|11971.5|11973.9|11967.9|0
1752696900000|2025-07-16 20:15:00|11977.2|11971.2|11974.1|11968.1|11977.2|11971.2|11974.1|11968.1|0
1752697200000|2025-07-16 20:20:00|11973.9|11967.9|11973.6|11967.6|11974.4|11968.4|11973|11967|0
1752697500000|2025-07-16 20:25:00|11973.5|11967.5|11973.3|11967.3|11973.6|11967.6|11972.7|11966.7|0
1752697800000|2025-07-16 20:30:00|11973|11967|11973.8|11967.8|11973.8|11967.8|11973|11967|0
1752698100000|2025-07-16 20:35:00|11973.6|11967.6|11975.4|11969.4|11976|11970|11973.6|11967.6|0
1752698400000|2025-07-16 20:40:00|11975.7|11969.7|11975.1|11969.1|11976|11970|11975.1|11969.1|0
1752698700000|2025-07-16 20:45:00|11975.2|11969.2|11975.1|11969.1|11976|11970|11974.9|11968.9|0
1752699000000|2025-07-16 20:50:00|11975.2|11969.2|11974.7|11968.7|11975.4|11969.4|11974.4|11968.4|0
1752699300000|2025-07-16 20:55:00|11974.9|11968.9|11975.1|11969.1|11975.1|11969.1|11973.5|11967.5|0
1752699600000|2025-07-16 21:00:00|11974.9|11968.9|11975.7|11969.7|11975.7|11969.7|11974.7|11968.7|0
1752699900000|2025-07-16 21:05:00|11975.4|11969.4|11975.7|11969.7|11975.7|11969.7|11975.3|11969.3|0
1752700200000|2025-07-16 21:10:00|11975.9|11969.9|11975.7|11969.7|11976|11970|11975.4|11969.4|0
1752700500000|2025-07-16 21:15:00|11976|11970|11976.1|11970.1|11976.2|11970.2|11975.4|11969.4|0
1752700800000|2025-07-16 21:20:00|11975.9|11969.9|11976.1|11970.1|11976.4|11970.4|11975.9|11969.9|0
1752701100000|2025-07-16 21:25:00|11975.9|11969.9|11976|11970|11976.1|11970.1|11975.9|11969.9|0
1752701400000|2025-07-16 21:30:00|11976.1|11970.1|11976.4|11970.4|11976.7|11970.7|11976.1|11970.1|0
1752701700000|2025-07-16 21:35:00|11976.7|11970.7|11976.4|11970.4|11976.7|11970.7|11976.4|11970.4|0
1752702000000|2025-07-16 21:40:00|11976.1|11970.1|11976|11970|11976.3|11970.3|11976|11970|0
1752702300000|2025-07-16 21:45:00|11976.3|11970.3|11976.4|11970.4|11976.4|11970.4|11976|11970|0
1752702600000|2025-07-16 21:50:00|11976.1|11970.1|11976.4|11970.4|11976.6|11970.6|11976|11970|0
1752702900000|2025-07-16 21:55:00|11976.3|11970.3|11976.1|11970.1|11976.3|11970.3|11975.6|11969.6|0
1752703200000|2025-07-16 22:00:00|11976.3|11970.3|11972.4|11966.4|11976.3|11970.3|11972.1|11966.1|0
1752703500000|2025-07-16 22:05:00|11972.5|11966.5|11971.9|11965.9|11972.8|11966.8|11971.6|11965.6|0
1752703800000|2025-07-16 22:10:00|11971.8|11965.8|11970.3|11964.3|11972.2|11966.2|11968.5|11962.5|0
1752704100000|2025-07-16 22:15:00|11970.6|11964.6|11971.2|11965.2|11971.9|11965.9|11969.5|11963.5|0
1752704400000|2025-07-16 22:20:00|11971.4|11965.4|11971.5|11965.5|11971.9|11965.9|11970.8|11964.8|0
1752704700000|2025-07-16 22:25:00|11971.4|11965.4|11969.2|11963.2|11971.4|11965.4|11969.2|11963.2|0
1752705000000|2025-07-16 22:30:00|11969|11963|11968.9|11962.9|11970|11964|11968.4|11962.4|0
1752705300000|2025-07-16 22:35:00|11968.7|11962.7|11968.3|11962.3|11969.8|11963.8|11967.7|11961.7|0
1752705600000|2025-07-16 22:40:00|11968.2|11962.2|11968.3|11962.3|11968.5|11962.5|11967.4|11961.4|0
1752705900000|2025-07-16 22:45:00|11968.2|11962.2|11967.7|11961.7|11968.9|11962.9|11967.3|11961.3|0
1752706200000|2025-07-16 22:50:00|11967.6|11961.6|11967.1|11961.1|11968.3|11962.3|11967|11961|0
1752706500000|2025-07-16 22:55:00|11966.9|11960.9|11967.1|11961.1|11968.3|11962.3|11966.3|11960.3|0
1752706800000|2025-07-16 23:00:00|11967.2|11961.2|11968.6|11962.6|11969|11963|11967.1|11961.1|0
1752707100000|2025-07-16 23:05:00|11968.5|11962.5|11968|11962|11969.3|11963.3|11967.9|11961.9|0
1752707400000|2025-07-16 23:10:00|11968.2|11962.2|11968.3|11962.3|11969|11963|11967.7|11961.7|0
1752707700000|2025-07-16 23:15:00|11968.2|11962.2|11967.4|11961.4|11968.3|11962.3|11967.4|11961.4|0
1752708000000|2025-07-16 23:20:00|11967.1|11961.1|11967.1|11961.1|11967.4|11961.4|11966|11960|0
1752708300000|2025-07-16 23:25:00|11966.9|11960.9|11967.7|11961.7|11967.7|11961.7|11966.9|11960.9|0
1752708600000|2025-07-16 23:30:00|11967.4|11961.4|11966.9|11960.9|11967.4|11961.4|11966|11960|0
1752708900000|2025-07-16 23:35:00|11966.8|11960.8|11967.1|11961.1|11967.7|11961.7|11966.6|11960.6|0
1752709200000|2025-07-16 23:40:00|11967.2|11961.2|11968.7|11962.7|11969.3|11963.3|11967.2|11961.2|0
1752709500000|2025-07-16 23:45:00|11968.6|11962.6|11968.5|11962.5|11969.3|11963.3|11968.3|11962.3|0
1752709800000|2025-07-16 23:50:00|11968.4|11962.4|11967.9|11961.9|11968.5|11962.5|11967.4|11961.4|0
1752710100000|2025-07-16 23:55:00|11967.7|11961.7|11967.9|11961.9|11968.3|11962.3|11967.1|11961.1|0
1752710400000|2025-07-17 00:00:00|11968|11962|11968.2|11962.2|11968.7|11962.7|11967.4|11961.4|0
1752710700000|2025-07-17 00:05:00|11968.3|11962.3|11966.6|11960.6|11968.5|11962.5|11965.9|11959.9|0
1752711000000|2025-07-17 00:10:00|11966.5|11960.5|11966.6|11960.6|11967.5|11961.5|11965.9|11959.9|0
1752711300000|2025-07-17 00:15:00|11966.7|11960.7|11968.7|11962.7|11974.4|11968.4|11966.1|11960.1|0
1752711600000|2025-07-17 00:20:00|11968.8|11962.8|11971.6|11965.6|11973|11967|11968.7|11962.7|0
1752711900000|2025-07-17 00:25:00|11973|11967|11979.5|11973.5|11980.2|11974.2|11973|11967|0
1752712200000|2025-07-17 00:30:00|11980.2|11974.2|11975.9|11969.9|11980.2|11974.2|11975.9|11969.9|0
1752712500000|2025-07-17 00:35:00|11975.2|11969.2|11975.9|11969.9|11975.9|11969.9|11974.5|11968.5|0
1752712800000|2025-07-17 00:40:00|11977.3|11971.3|11974.5|11968.5|11977.3|11971.3|11973.1|11967.1|0
1752713100000|2025-07-17 00:45:00|11973.8|11967.8|11977.3|11971.3|11977.3|11971.3|11973.8|11967.8|0
1752713400000|2025-07-17 00:50:00|11977.4|11971.4|11977.4|11971.4|11980.2|11974.2|11977.3|11971.3|0
1752713700000|2025-07-17 00:55:00|11977.3|11971.3|11978.8|11972.8|11978.8|11972.8|11975.9|11969.9|0
1752714000000|2025-07-17 01:00:00|11980.2|11974.2|11980.2|11974.2|11980.2|11974.2|11980.2|11974.2|0
1752714300000|2025-07-17 01:05:00|11978.8|11972.8|11978.8|11972.8|11978.8|11972.8|11977.3|11971.3|0
1752714600000|2025-07-17 01:10:00|11979.5|11973.5|11980.2|11974.2|11980.2|11974.2|11978.8|11972.8|0
1752714900000|2025-07-17 01:15:00|11979.5|11973.5|11978.8|11972.8|11979.5|11973.5|11978.8|11972.8|0
1752715200000|2025-07-17 01:20:00|11977.4|11971.4|11978.8|11972.8|11978.8|11972.8|11977.4|11971.4|0
1752715500000|2025-07-17 01:25:00|11978.1|11972.1|11978.8|11972.8|11982.3|11976.3|11977.4|11971.4|0
1752715800000|2025-07-17 01:30:00|11979.5|11973.5|11975.8|11969.8|11979.5|11973.5|11975.8|11969.8|0
1752716100000|2025-07-17 01:35:00|11975.1|11969.1|11974.4|11968.4|11975.8|11969.8|11972.9|11966.9|0
1752716400000|2025-07-17 01:40:00|11975.8|11969.8|11977.2|11971.2|11977.3|11971.3|11975.8|11969.8|0
1752716700000|2025-07-17 01:45:00|11978.7|11972.7|11975.8|11969.8|11978.7|11972.7|11974.4|11968.4|0
1752717000000|2025-07-17 01:50:00|11977.2|11971.2|11977.2|11971.2|11977.2|11971.2|11975.8|11969.8|0
1752717300000|2025-07-17 01:55:00|11978.6|11972.6|11978.6|11972.6|11978.6|11972.6|11977.2|11971.2|0
1752717600000|2025-07-17 02:00:00|11977.9|11971.9|11978.6|11972.6|11978.6|11972.6|11977.2|11971.2|0
1752717900000|2025-07-17 02:05:00|11977.2|11971.2|11977.2|11971.2|11977.2|11971.2|11977.2|11971.2|0
1752718200000|2025-07-17 02:10:00|11976.5|11970.5|11975.8|11969.8|11976.5|11970.5|11974.3|11968.3|0
1752718500000|2025-07-17 02:15:00|11975.7|11969.7|11975.8|11969.8|11977.2|11971.2|11974.3|11968.3|0
1752718800000|2025-07-17 02:20:00|11975.7|11969.7|11978.6|11972.6|11978.6|11972.6|11975.7|11969.7|0
1752719100000|2025-07-17 02:25:00|11979.3|11973.3|11978.6|11972.6|11979.3|11973.3|11978.6|11972.6|0
1752719400000|2025-07-17 02:30:00|11977.2|11971.2|11977.1|11971.1|11978.6|11972.6|11977.1|11971.1|0
1752719700000|2025-07-17 02:35:00|11977.2|11971.2|11977.1|11971.1|11977.2|11971.2|11976.4|11970.4|0
1752720000000|2025-07-17 02:40:00|11977.8|11971.8|11978.5|11972.5|11978.5|11972.5|11977.1|11971.1|0
1752720300000|2025-07-17 02:45:00|11977.1|11971.1|11977.1|11971.1|11978.5|11972.5|11977.1|11971.1|0
1752720600000|2025-07-17 02:50:00|11978.5|11972.5|11978.6|11972.6|11980|11974|11978.5|11972.5|0
1752720900000|2025-07-17 02:55:00|11978.5|11972.5|11978.6|11972.6|11978.6|11972.6|11978.5|11972.5|0
1752721200000|2025-07-17 03:00:00|11978.5|11972.5|11975.7|11969.7|11978.5|11972.5|11975.7|11969.7|0
1752721500000|2025-07-17 03:05:00|11976.4|11970.4|11977.1|11971.1|11977.1|11971.1|11975.7|11969.7|0
1752721800000|2025-07-17 03:10:00|11976.4|11970.4|11975.7|11969.7|11976.4|11970.4|11974.3|11968.3|0
1752722100000|2025-07-17 03:15:00|11977.1|11971.1|11978.6|11972.6|11978.6|11972.6|11977.1|11971.1|0
1752722400000|2025-07-17 03:20:00|11977.9|11971.9|11978.6|11972.6|11980|11974|11977.2|11971.2|0
1752722700000|2025-07-17 03:25:00|11980|11974|11980|11974|11980|11974|11979.3|11973.3|0
1752723000000|2025-07-17 03:30:00|11978.6|11972.6|11980|11974|11980|11974|11978.6|11972.6|0
1752723300000|2025-07-17 03:35:00|11978.6|11972.6|11980.7|11974.7|11981.4|11975.4|11978.6|11972.6|0
1752723600000|2025-07-17 03:40:00|11980|11974|11981.4|11975.4|11982.8|11976.8|11980|11974|0
1752723900000|2025-07-17 03:45:00|11981.5|11975.5|11981.4|11975.4|11982.2|11976.2|11981.4|11975.4|0
1752724200000|2025-07-17 03:50:00|11982.1|11976.1|11981.4|11975.4|11982.8|11976.8|11981.4|11975.4|0
1752724500000|2025-07-17 03:55:00|11982.1|11976.1|11982.9|11976.9|11982.9|11976.9|11982.1|11976.1|0
1752724800000|2025-07-17 04:00:00|11982.8|11976.8|11981.5|11975.5|11982.9|11976.9|11981.4|11975.4|0
1752725100000|2025-07-17 04:05:00|11981.4|11975.4|11981.5|11975.5|11981.5|11975.5|11981.4|11975.4|0
1752725400000|2025-07-17 04:10:00|11981.4|11975.4|11981.5|11975.5|11981.5|11975.5|11980|11974|0
1752725700000|2025-07-17 04:15:00|11982.2|11976.2|11981.5|11975.5|11982.9|11976.9|11981.5|11975.5|0
1752726000000|2025-07-17 04:20:00|11981.4|11975.4|11981.4|11975.4|11981.4|11975.4|11981.4|11975.4|0
1752726300000|2025-07-17 04:25:00|11980|11974|11980|11974|11980|11974|11980|11974|0
1752727500000|2025-07-17 04:45:00|11981.4|11975.4|11981.4|11975.4|11981.4|11975.4|11980|11974|0
1752727800000|2025-07-17 04:50:00|11982.8|11976.8|11985.7|11979.7|11985.7|11979.7|11982.8|11976.8|0
1752728400000|2025-07-17 05:00:00|12005.7|11999.7|12019.9|12013.9|12019.9|12013.9|12005.7|11999.7|0
1752728700000|2025-07-17 05:05:00|12020|12014|12017|12011|12020.7|12014.7|12015.6|12009.6|0
1752729000000|2025-07-17 05:10:00|12016.3|12010.3|12014.2|12008.2|12017|12011|12014.2|12008.2|0
1752729300000|2025-07-17 05:15:00|12015.6|12009.6|12014.2|12008.2|12015.6|12009.6|12014.2|12008.2|0
1752729600000|2025-07-17 05:20:00|12015.7|12009.7|12015.6|12009.6|12015.7|12009.7|12015.6|12009.6|0
1752729900000|2025-07-17 05:25:00|12014.2|12008.2|12017.1|12011.1|12017.1|12011.1|12014.2|12008.2|0
1752730200000|2025-07-17 05:30:00|12015.7|12009.7|12017.1|12011.1|12020|12014|12015.7|12009.7|0
1752730500000|2025-07-17 05:35:00|12017.8|12011.8|12021.1|12015.1|12023.5|12017.5|12017.1|12011.1|0
1752730800000|2025-07-17 05:40:00|12022.5|12016.5|12024|12018|12024|12018|12022.5|12016.5|0
1752731100000|2025-07-17 05:45:00|12023.9|12017.9|12020.9|12014.9|12028.2|12022.2|12020.9|12014.9|0
1752731400000|2025-07-17 05:50:00|12022.3|12016.3|12023.7|12017.7|12026.6|12020.6|12022.3|12016.3|0
1752731700000|2025-07-17 05:55:00|12023.8|12017.8|12019.5|12013.5|12023.8|12017.8|12016.7|12010.7|0
1752732000000|2025-07-17 06:00:00|12024|12022|12035.5|12033.5|12041.5|12039.5|12020.5|12018.5|373
1752732300000|2025-07-17 06:05:00|12036|12034|12034.5|12032.5|12041.5|12039.5|12031.5|12029.5|155
1752732600000|2025-07-17 06:10:00|12035|12033|12034|12032|12040.5|12038.5|12032|12030|53
1752732900000|2025-07-17 06:15:00|12034.5|12032.5|12037|12035|12039|12037|12033.5|12031.5|106
1752733200000|2025-07-17 06:20:00|12036.5|12034.5|12033|12031|12037.5|12035.5|12030.5|12028.5|54
1752733500000|2025-07-17 06:25:00|12033.5|12031.5|12029|12027|12034|12032|12028.5|12026.5|15
1752733800000|2025-07-17 06:30:00|12028.5|12026.5|12020.5|12018.5|12029.5|12027.5|12020|12018|27
1752734100000|2025-07-17 06:35:00|12021|12019|12027.5|12025.5|12030|12028|12019|12017|64
1752734400000|2025-07-17 06:40:00|12028|12026|12027|12025|12030.5|12028.5|12026.5|12024.5|10
1752734700000|2025-07-17 06:45:00|12027.5|12025.5|12030.5|12028.5|12030.5|12028.5|12024.5|12022.5|39
1752735000000|2025-07-17 06:50:00|12031|12029|12020.5|12018.5|12033|12031|12020|12018|36
1752735300000|2025-07-17 06:55:00|12018.5|12016.5|12005|12003|12018.5|12016.5|12002|12000|368
1752735600000|2025-07-17 07:00:00|12007.5|12005.5|11954.5|11952.5|12019|12017|11954.5|11952.5|1095
1752735900000|2025-07-17 07:05:00|11956.5|11954.5|11943|11941|11976|11974|11937.5|11935.5|380
1752736200000|2025-07-17 07:10:00|11943.5|11941.5|11963|11961|11964|11962|11943.5|11941.5|242
1752736500000|2025-07-17 07:15:00|11963.5|11961.5|11981.5|11979.5|11993.5|11991.5|11963.5|11961.5|239
1752736800000|2025-07-17 07:20:00|11981|11979|11971|11969|11981|11979|11959.5|11957.5|163
1752737100000|2025-07-17 07:25:00|11971.5|11969.5|11965.7|11963.7|11976.5|11974.5|11961.8|11959.8|103
1752737400000|2025-07-17 07:30:00|11967.3|11965.3|11975.3|11973.3|11985.8|11983.8|11962.8|11960.8|230
1752737700000|2025-07-17 07:35:00|11974.8|11972.8|11981.8|11979.8|11985.3|11983.3|11973.8|11971.8|268
1752738000000|2025-07-17 07:40:00|11981.6|11979.6|11983.6|11981.6|11986.6|11984.6|11976.6|11974.6|124
1752738300000|2025-07-17 07:45:00|11983.1|11981.1|11979.6|11977.6|11984.6|11982.6|11972.1|11970.1|152
1752738600000|2025-07-17 07:50:00|11980.6|11978.6|11991.6|11989.6|11992.6|11990.6|11978.6|11976.6|114
1752738900000|2025-07-17 07:55:00|11992.1|11990.1|11985.3|11983.3|11996.6|11994.6|11985.3|11983.3|275
1752739200000|2025-07-17 08:00:00|11985.1|11983.1|11978.1|11976.1|11991.1|11989.1|11978.1|11976.1|115
1752739500000|2025-07-17 08:05:00|11978.6|11976.6|11988.1|11986.1|11991.1|11989.1|11977.6|11975.6|147
1752739800000|2025-07-17 08:10:00|11989|11987|11987.5|11985.5|11998|11996|11987|11985|191
1752740100000|2025-07-17 08:15:00|11988|11986|11973|11971|11991.5|11989.5|11972|11970|88
1752740400000|2025-07-17 08:20:00|11972.2|11970.2|11969.2|11967.2|11980.7|11978.7|11966.7|11964.7|140
1752740700000|2025-07-17 08:25:00|11969.7|11967.7|11977.2|11975.2|11978.7|11976.7|11967.2|11965.2|121
1752741000000|2025-07-17 08:30:00|11978.1|11976.1|11988.1|11986.1|11994.1|11992.1|11976.1|11974.1|148
1752741300000|2025-07-17 08:35:00|11987.1|11985.1|11981.1|11979.1|11987.1|11985.1|11972.6|11970.6|152
1752741600000|2025-07-17 08:40:00|11981.5|11979.5|11982.5|11980.5|11988.5|11986.5|11979.5|11977.5|57
1752741900000|2025-07-17 08:45:00|11983|11981|11990.5|11988.5|11990.5|11988.5|11977.5|11975.5|70
1752742200000|2025-07-17 08:50:00|11989.4|11987.4|11985.4|11983.4|11992.4|11990.4|11981.4|11979.4|55
1752742500000|2025-07-17 08:55:00|11987.4|11985.4|11982.4|11980.4|11987.4|11985.4|11976.4|11974.4|194
1752742800000|2025-07-17 09:00:00|11982.5|11980.5|11975.5|11973.5|11988|11986|11968.5|11966.5|81
1752743100000|2025-07-17 09:05:00|11974.5|11972.5|11983.5|11981.5|11984|11982|11968.5|11966.5|77
1752743400000|2025-07-17 09:10:00|11983.8|11981.8|11982.8|11980.8|11984.8|11982.8|11976.8|11974.8|69
1752743700000|2025-07-17 09:15:00|11982.3|11980.3|11983.3|11981.3|11989.8|11987.8|11981.8|11979.8|71
1752744000000|2025-07-17 09:20:00|11982.8|11980.8|11991.3|11989.3|11991.8|11989.8|11981.3|11979.3|127
1752744300000|2025-07-17 09:25:00|11990.8|11988.8|11992.3|11990.3|11996.3|11994.3|11988.3|11986.3|61
1752744600000|2025-07-17 09:30:00|11991.7|11989.7|11999.7|11997.7|12000.7|11998.7|11990.7|11988.7|64
1752744900000|2025-07-17 09:35:00|11999.2|11997.2|11997.7|11995.7|11999.2|11997.2|11994.2|11992.2|119
1752745200000|2025-07-17 09:40:00|11998.3|11996.3|11986.8|11984.8|11999.8|11997.8|11983.3|11981.3|106
1752745500000|2025-07-17 09:45:00|11986.3|11984.3|11982.3|11980.3|11986.8|11984.8|11979.3|11977.3|63
1752745800000|2025-07-17 09:50:00|11982.5|11980.5|11988.5|11986.5|11992.5|11990.5|11982.5|11980.5|76
1752746100000|2025-07-17 09:55:00|11988|11986|11986|11984|11988.5|11986.5|11982.5|11980.5|105
1752746400000|2025-07-17 10:00:00|11985.9|11983.9|11981.4|11979.4|11988.4|11986.4|11980.4|11978.4|94
1752746700000|2025-07-17 10:05:00|11977.4|11975.4|11978.4|11976.4|11978.4|11976.4|11972.4|11970.4|61
1752747000000|2025-07-17 10:10:00|11978|11976|11970|11968|11981.5|11979.5|11969.5|11967.5|57
1752747300000|2025-07-17 10:15:00|11970.5|11968.5|11977|11975|11978|11976|11969|11967|70
1752747600000|2025-07-17 10:20:00|11976.5|11974.5|11973|11971|11976.5|11974.5|11970|11968|37
1752747900000|2025-07-17 10:25:00|11973.5|11971.5|11985|11983|11985|11983|11973|11971|25
1752748200000|2025-07-17 10:30:00|11984.8|11982.8|11991.8|11989.8|11992.3|11990.3|11984.8|11982.8|33
1752748500000|2025-07-17 10:35:00|11992.3|11990.3|11994.8|11992.8|11995.8|11993.8|11990.3|11988.3|96
1752748800000|2025-07-17 10:40:00|11994.4|11992.4|11993.9|11991.9|11994.4|11992.4|11986.9|11984.9|85
1752749100000|2025-07-17 10:45:00|11994.4|11992.4|11993.4|11991.4|11998.9|11996.9|11991.4|11989.4|90
1752749400000|2025-07-17 10:50:00|11993.5|11991.5|11990.5|11988.5|11994.5|11992.5|11990|11988|38
1752749700000|2025-07-17 10:55:00|11990|11988|11996.5|11994.5|11998.5|11996.5|11983.5|11981.5|270
1752750000000|2025-07-17 11:00:00|11996.9|11994.9|11972.9|11970.9|11997.9|11995.9|11972.4|11970.4|213
1752750300000|2025-07-17 11:05:00|11973.9|11971.9|11976.4|11974.4|11978.9|11976.9|11972.4|11970.4|276
1752750600000|2025-07-17 11:10:00|11977.4|11975.4|11987.9|11985.9|11988.4|11986.4|11973.4|11971.4|115
1752750900000|2025-07-17 11:15:00|11987.4|11985.4|11993.4|11991.4|11993.9|11991.9|11980.4|11978.4|40
1752751200000|2025-07-17 11:20:00|11991.7|11989.7|11985.2|11983.2|11995.2|11993.2|11985.2|11983.2|26
1752751500000|2025-07-17 11:25:00|11985.7|11983.7|11980.2|11978.2|11986.7|11984.7|11980.2|11978.2|37
1752751800000|2025-07-17 11:30:00|11982|11980|11975.5|11973.5|11985|11983|11972|11970|36
1752752100000|2025-07-17 11:35:00|11976|11974|11968|11966|11978|11976|11968|11966|67
1752752400000|2025-07-17 11:40:00|11967.7|11965.7|11963.7|11961.7|11970.7|11968.7|11957.7|11955.7|125
1752752700000|2025-07-17 11:45:00|11964.2|11962.2|11954.2|11952.2|11965.7|11963.7|11951.2|11949.2|145
1752753000000|2025-07-17 11:50:00|11953.2|11951.2|11945.7|11943.7|11955.2|11953.2|11945.7|11943.7|68
1752753300000|2025-07-17 11:55:00|11946.2|11944.2|11944.7|11942.7|11948.7|11946.7|11940.7|11938.7|188
1752753600000|2025-07-17 12:00:00|11944.4|11942.4|11957.4|11955.4|11958.4|11956.4|11942.9|11940.9|138
1752753900000|2025-07-17 12:05:00|11957.9|11955.9|11953.4|11951.4|11959.9|11957.9|11952.9|11950.9|244
1752754200000|2025-07-17 12:10:00|11953.3|11951.3|11953.3|11951.3|11961.3|11959.3|11951.3|11949.3|64
1752754500000|2025-07-17 12:15:00|11952.8|11950.8|11951.8|11949.8|11956.3|11954.3|11948.8|11946.8|63
1752754800000|2025-07-17 12:20:00|11952.3|11950.3|11947.3|11945.3|11952.3|11950.3|11943.3|11941.3|127
1752755100000|2025-07-17 12:25:00|11947.8|11945.8|11952.8|11950.8|11954.8|11952.8|11945.8|11943.8|50
1752755400000|2025-07-17 12:30:00|11953.7|11951.7|11948.7|11946.7|11961.2|11959.2|11944.7|11942.7|130
1752755700000|2025-07-17 12:35:00|11948.2|11946.2|11956.7|11954.7|11956.7|11954.7|11945.7|11943.7|100
1752756000000|2025-07-17 12:40:00|11955.6|11953.6|11950.6|11948.6|11957.6|11955.6|11945.6|11943.6|52
1752756300000|2025-07-17 12:45:00|11951.6|11949.6|11956.1|11954.1|11959.6|11957.6|11949.6|11947.6|83
1752756600000|2025-07-17 12:50:00|11956.6|11954.6|11955.1|11953.1|11961.1|11959.1|11954.1|11952.1|117
1752756900000|2025-07-17 12:55:00|11955.6|11953.6|11952.1|11950.1|11957.1|11955.1|11946.6|11944.6|38
1752757200000|2025-07-17 13:00:00|11951.8|11949.8|11952.8|11950.8|11953.8|11951.8|11947.8|11945.8|62
1752757500000|2025-07-17 13:05:00|11952.3|11950.3|11956.8|11954.8|11958.8|11956.8|11951.8|11949.8|69
1752757800000|2025-07-17 13:10:00|11956.7|11954.7|11958.2|11956.2|11962.7|11960.7|11953.2|11951.2|436
1752758100000|2025-07-17 13:15:00|11957.7|11955.7|11961.2|11959.2|11961.2|11959.2|11954.2|11952.2|62
1752758400000|2025-07-17 13:20:00|11961.5|11959.5|11958|11956|11962.5|11960.5|11955|11953|144
1752758700000|2025-07-17 13:25:00|11958.5|11956.5|11952|11950|11966.5|11964.5|11952|11950|504
1752759000000|2025-07-17 13:30:00|11951.8|11949.8|11962.3|11960.3|11968.3|11966.3|11945.3|11943.3|359
1752759300000|2025-07-17 13:35:00|11961.8|11959.8|11967.3|11965.3|11972.8|11970.8|11959.8|11957.8|108
1752759600000|2025-07-17 13:40:00|11967|11965|11967|11965|11978.5|11976.5|11962.5|11960.5|258
1752759900000|2025-07-17 13:45:00|11967.5|11965.5|11964.5|11962.5|11968.5|11966.5|11956|11954|190
1752760200000|2025-07-17 13:50:00|11964.8|11962.8|11971.8|11969.8|11977.3|11975.3|11962.3|11960.3|193
1752760500000|2025-07-17 13:55:00|11971.3|11969.3|11969.8|11967.8|11972.8|11970.8|11964.8|11962.8|157
1752760800000|2025-07-17 14:00:00|11969.9|11967.9|11966.9|11964.9|11971.9|11969.9|11962.4|11960.4|240
1752761100000|2025-07-17 14:05:00|11968.9|11966.9|11976.9|11974.9|11984.9|11982.9|11963.4|11961.4|181
1752761400000|2025-07-17 14:10:00|11976.4|11974.4|11968.9|11966.9|11977.9|11975.9|11967.4|11965.4|59
1752761700000|2025-07-17 14:15:00|11968.4|11966.4|11964.4|11962.4|11971.4|11969.4|11962.4|11960.4|230
1752762000000|2025-07-17 14:20:00|11965|11963|11960|11958|11965|11963|11956.5|11954.5|88
1752762300000|2025-07-17 14:25:00|11960.5|11958.5|11956.5|11954.5|11969|11967|11954|11952|127
1752762600000|2025-07-17 14:30:00|11957.1|11955.1|11965.1|11963.1|11969.6|11967.6|11956.6|11954.6|179
1752762900000|2025-07-17 14:35:00|11965.6|11963.6|11950.6|11948.6|11965.6|11963.6|11948.1|11946.1|207
1752763200000|2025-07-17 14:40:00|11951|11949|11946|11944|11955|11953|11944|11942|112
1752763500000|2025-07-17 14:45:00|11946.5|11944.5|11937|11935|11948|11946|11937|11935|912
1752763800000|2025-07-17 14:50:00|11936.5|11934.5|11953.5|11951.5|11953.5|11951.5|11936.5|11934.5|169
1752764100000|2025-07-17 14:55:00|11954|11952|11959.5|11957.5|11961.5|11959.5|11954|11952|92
1752764400000|2025-07-17 15:00:00|11957.6|11955.6|11945.6|11943.6|11958.6|11956.6|11943.6|11941.6|399
1752764700000|2025-07-17 15:05:00|11944.6|11942.6|11938.6|11936.6|11948.6|11946.6|11937.6|11935.6|727
1752765000000|2025-07-17 15:10:00|11940.3|11938.3|11946.3|11944.3|11946.3|11944.3|11937.3|11935.3|203
1752765300000|2025-07-17 15:15:00|11945.8|11943.8|11951.8|11949.8|11954.8|11952.8|11944.8|11942.8|292
1752765600000|2025-07-17 15:20:00|11951.3|11949.3|11961.3|11959.3|11962.3|11960.3|11946.8|11944.8|488
1752765900000|2025-07-17 15:25:00|11961.8|11959.8|11959.8|11957.8|11963.8|11961.8|11955.8|11953.8|1344
1752766200000|2025-07-17 15:30:00|11958.8|11956.8|11959.3|11957.3|11968.3|11966.3|11958.8|11956.8|1236
1752766500000|2025-07-17 15:35:00|11959.8|11957.8|11955.8|11953.8|11960.8|11958.8|11954.8|11952.8|387
1752766800000|2025-07-17 15:40:00|11956.3|11954.3|11956.3|11954.3|11960.8|11958.8|11952.8|11950.8|119
1752767100000|2025-07-17 15:45:00|11956.8|11954.8|11951.8|11949.8|11956.8|11954.8|11947.3|11945.3|193
1752767400000|2025-07-17 15:50:00|11951.3|11949.3|11952.8|11950.8|11954.8|11952.8|11950.3|11948.3|26
1752767700000|2025-07-17 15:55:00|11952.3|11950.3|11957.3|11955.3|11961.3|11959.3|11951.8|11949.8|85
1752768000000|2025-07-17 16:00:00|11959.8|11957.8|11959.3|11957.3|11959.8|11957.8|11955.3|11953.3|77
1752768300000|2025-07-17 16:05:00|11959.8|11957.8|11956.8|11954.8|11961.8|11959.8|11955.3|11953.3|27
1752768600000|2025-07-17 16:10:00|11956.3|11954.3|11953.8|11951.8|11956.8|11954.8|11951.8|11949.8|48
1752768900000|2025-07-17 16:15:00|11953.3|11951.3|11951.3|11949.3|11954.3|11952.3|11949.3|11947.3|26
1752769200000|2025-07-17 16:20:00|11950.8|11948.8|11954.8|11952.8|11955.3|11953.3|11943.3|11941.3|166
1752769500000|2025-07-17 16:25:00|11955.3|11953.3|11949.8|11947.8|11955.3|11953.3|11948.8|11946.8|11
1752769800000|2025-07-17 16:30:00|11949.3|11947.3|11947.3|11945.3|11950.8|11948.8|11944.8|11942.8|25
1752770100000|2025-07-17 16:35:00|11947.8|11945.8|11943.3|11941.3|11951.8|11949.8|11940.8|11938.8|35
1752770400000|2025-07-17 16:40:00|11943.8|11941.8|11950.8|11948.8|11952.3|11950.3|11940.3|11938.3|45
1752770700000|2025-07-17 16:45:00|11950.3|11948.3|11945.8|11943.8|11950.8|11948.8|11945.3|11943.3|13
1752771000000|2025-07-17 16:50:00|11946.3|11944.3|11944.8|11942.8|11948.3|11946.3|11943.3|11941.3|11
1752771300000|2025-07-17 16:55:00|11944.3|11942.3|11946.8|11944.8|11947.8|11945.8|11943.3|11941.3|5
1752771600000|2025-07-17 17:00:00|11946.3|11944.3|11948.3|11946.3|11948.8|11946.8|11944.8|11942.8|17
1752771900000|2025-07-17 17:05:00|11948.8|11946.8|11948.3|11946.3|11950.3|11948.3|11945.3|11943.3|50
1752772200000|2025-07-17 17:10:00|11948.8|11946.8|11951.3|11949.3|11952.3|11950.3|11947.3|11945.3|17
1752772500000|2025-07-17 17:15:00|11951.8|11949.8|11949.3|11947.3|11951.8|11949.8|11948.8|11946.8|12
1752772800000|2025-07-17 17:20:00|11948.8|11946.8|11950.8|11948.8|11952.8|11950.8|11947.3|11945.3|4
1752773100000|2025-07-17 17:25:00|11951.3|11949.3|11948.3|11946.3|11953.3|11951.3|11945.3|11943.3|11
1752773400000|2025-07-17 17:30:00|11948.8|11946.8|11951.3|11949.3|11952.3|11950.3|11946.8|11944.8|39
1752773700000|2025-07-17 17:35:00|11951.8|11949.8|11949.8|11947.8|11953.3|11951.3|11949.8|11947.8|33
1752774000000|2025-07-17 17:40:00|11950.3|11948.3|11949.3|11947.3|11953.3|11951.3|11949.3|11947.3|30
1752774300000|2025-07-17 17:45:00|11948.8|11946.8|11951.8|11949.8|11952.3|11950.3|11946.3|11944.3|35
1752774600000|2025-07-17 17:50:00|11952.3|11950.3|11954.8|11952.8|11955.3|11953.3|11951.8|11949.8|15
1752774900000|2025-07-17 17:55:00|11955.3|11953.3|11954.8|11952.8|11956.8|11954.8|11953.8|11951.8|18
1752775200000|2025-07-17 18:00:00|11954.3|11952.3|11956.3|11954.3|11956.3|11954.3|11952.3|11950.3|36
1752775500000|2025-07-17 18:05:00|11955.8|11953.8|11957.8|11955.8|11957.8|11955.8|11953.8|11951.8|38
1752775800000|2025-07-17 18:10:00|11958.3|11956.3|11951.8|11949.8|11959.3|11957.3|11951.8|11949.8|25
1752776100000|2025-07-17 18:15:00|11951.3|11949.3|11956.3|11954.3|11956.8|11954.8|11950.8|11948.8|19
1752776400000|2025-07-17 18:20:00|11955.8|11953.8|11964.3|11962.3|11964.8|11962.8|11955.3|11953.3|30
1752776700000|2025-07-17 18:25:00|11963.8|11961.8|11968.3|11966.3|11970.3|11968.3|11963.8|11961.8|18
1752777000000|2025-07-17 18:30:00|11968.8|11966.8|11968.3|11966.3|11971.8|11969.8|11967.3|11965.3|12
1752777300000|2025-07-17 18:35:00|11968.8|11966.8|11964.8|11962.8|11969.3|11967.3|11964.3|11962.3|15
1752777600000|2025-07-17 18:40:00|11964.3|11962.3|11964.8|11962.8|11964.8|11962.8|11962.8|11960.8|9
1752777900000|2025-07-17 18:45:00|11965.3|11963.3|11966.3|11964.3|11966.8|11964.8|11965.3|11963.3|20
1752778200000|2025-07-17 18:50:00|11966.8|11964.8|11967.3|11965.3|11969.3|11967.3|11966.8|11964.8|8
1752778500000|2025-07-17 18:55:00|11966.8|11964.8|11967.3|11965.3|11969.3|11967.3|11966.3|11964.3|9
1752778800000|2025-07-17 19:00:00|11967.8|11965.8|11972.3|11970.3|11973.8|11971.8|11967.3|11965.3|19
1752779100000|2025-07-17 19:05:00|11971.8|11969.8|11972.3|11970.3|11972.8|11970.8|11969.8|11967.8|3
1752779400000|2025-07-17 19:10:00|11971.8|11969.8|11973.8|11971.8|11974.8|11972.8|11970.8|11968.8|2
1752779700000|2025-07-17 19:15:00|11974.3|11972.3|11968.3|11966.3|11974.3|11972.3|11968.3|11966.3|0
1752780000000|2025-07-17 19:20:00|11968.8|11966.8|11969.8|11967.8|11970.8|11968.8|11968.3|11966.3|1
1752780300000|2025-07-17 19:25:00|11969.3|11967.3|11965.3|11963.3|11969.8|11967.8|11964.8|11962.8|14
1752780600000|2025-07-17 19:30:00|11965.8|11963.8|11967.3|11965.3|11969.8|11967.8|11965.3|11963.3|14
1752780900000|2025-07-17 19:35:00|11966.8|11964.8|11965.3|11963.3|11967.8|11965.8|11964.8|11962.8|1
1752781200000|2025-07-17 19:40:00|11964.8|11962.8|11963.3|11961.3|11965.3|11963.3|11961.3|11959.3|19
1752781500000|2025-07-17 19:45:00|11963.8|11961.8|11965.3|11963.3|11967.8|11965.8|11960.8|11958.8|15
1752781800000|2025-07-17 19:50:00|11964.8|11962.8|11963.8|11961.8|11965.8|11963.8|11958.8|11956.8|19
1752782100000|2025-07-17 19:55:00|11964.3|11962.3|11963.8|11957.8|11968.8|11966.8|11960.8|11957.7|35
1752782400000|2025-07-17 20:00:00|11965.9|11959.9|11963.5|11957.5|11967.9|11961.9|11962.6|11956.6|0
1752782700000|2025-07-17 20:05:00|11963.8|11957.8|11965.4|11959.4|11965.9|11959.9|11962.9|11956.9|0
1752783000000|2025-07-17 20:10:00|11965.6|11959.6|11964.6|11958.6|11966.8|11960.8|11964.6|11958.6|0
1752783300000|2025-07-17 20:15:00|11964.9|11958.9|11965.9|11959.9|11966.5|11960.5|11964.1|11958.1|0
1752783600000|2025-07-17 20:20:00|11966.2|11960.2|11965.9|11959.9|11966.8|11960.8|11965.6|11959.6|0
1752783900000|2025-07-17 20:25:00|11966.2|11960.2|11967.9|11961.9|11969.2|11963.2|11966.2|11960.2|0
1752784200000|2025-07-17 20:30:00|11968.2|11962.2|11968.7|11962.7|11969|11963|11967.7|11961.7|0
1752784500000|2025-07-17 20:35:00|11968.5|11962.5|11969|11963|11970.1|11964.1|11967.9|11961.9|0
1752784800000|2025-07-17 20:40:00|11968.7|11962.7|11967.7|11961.7|11969.2|11963.2|11967.4|11961.4|0
1752785100000|2025-07-17 20:45:00|11967.4|11961.4|11967.4|11961.4|11968.2|11962.2|11967.1|11961.1|0
1752785400000|2025-07-17 20:50:00|11967.7|11961.7|11967.1|11961.1|11968|11962|11966.5|11960.5|0
1752785700000|2025-07-17 20:55:00|11967.4|11961.4|11966.5|11960.5|11967.4|11961.4|11965.6|11959.6|0
1752786000000|2025-07-17 21:00:00|11966.7|11960.7|11966.5|11960.5|11966.8|11960.8|11966.1|11960.1|0
1752786300000|2025-07-17 21:05:00|11966.6|11960.6|11967.4|11961.4|11967.4|11961.4|11966.2|11960.2|0
1752786600000|2025-07-17 21:10:00|11967.5|11961.5|11966.8|11960.8|11967.5|11961.5|11966.8|11960.8|0
1752786900000|2025-07-17 21:15:00|11966.9|11960.9|11966.8|11960.8|11967.2|11961.2|11966.8|11960.8|0
1752787200000|2025-07-17 21:20:00|11966.9|11960.9|11966.8|11960.8|11966.9|11960.9|11966.8|11960.8|0
1752787500000|2025-07-17 21:25:00|11966.7|11960.7|11966.7|11960.7|11966.9|11960.9|11966.7|11960.7|0
1752787800000|2025-07-17 21:30:00|11966.8|11960.8|11966.9|11960.9|11966.9|11960.9|11966.8|11960.8|0
1752788400000|2025-07-17 21:40:00|11966.5|11960.5|11966.6|11960.6|11966.9|11960.9|11966.5|11960.5|0
1752788700000|2025-07-17 21:45:00|11966.5|11960.5|11966.9|11960.9|11967.2|11961.2|11966.5|11960.5|0
1752789000000|2025-07-17 21:50:00|11966.7|11960.7|11965.6|11959.6|11966.7|11960.7|11965.1|11959.1|0
1752789300000|2025-07-17 21:55:00|11965.8|11959.8|11966.8|11960.8|11967.2|11961.2|11965.8|11959.8|0
1752789600000|2025-07-17 22:00:00|11966.2|11960.2|11964.9|11958.9|11966.2|11960.2|11963.1|11957.1|0
1752789900000|2025-07-17 22:05:00|11964.8|11958.8|11965.6|11959.6|11965.6|11959.6|11964.6|11958.6|0
1752790200000|2025-07-17 22:10:00|11965.7|11959.7|11967.7|11961.7|11967.9|11961.9|11965.6|11959.6|0
1752790500000|2025-07-17 22:15:00|11967.4|11961.4|11967.4|11961.4|11967.7|11961.7|11965.9|11959.9|0
1752790800000|2025-07-17 22:20:00|11967.1|11961.1|11967.4|11961.4|11968.4|11962.4|11966.8|11960.8|0
1752791100000|2025-07-17 22:25:00|11967.2|11961.2|11967.9|11961.9|11968.2|11962.2|11967.1|11961.1|0
1752791400000|2025-07-17 22:30:00|11968|11962|11966.8|11960.8|11968.2|11962.2|11965.9|11959.9|0
1752791700000|2025-07-17 22:35:00|11967.1|11961.1|11966.5|11960.5|11967.2|11961.2|11965.8|11959.8|0
1752792000000|2025-07-17 22:40:00|11966.2|11960.2|11966.2|11960.2|11966.5|11960.5|11965.6|11959.6|0
1752792300000|2025-07-17 22:45:00|11966.4|11960.4|11966.5|11960.5|11966.9|11960.9|11966.2|11960.2|0
1752792600000|2025-07-17 22:50:00|11966.4|11960.4|11967.1|11961.1|11967.1|11961.1|11966.2|11960.2|0
1752792900000|2025-07-17 22:55:00|11966.9|11960.9|11967.1|11961.1|11967.1|11961.1|11966.2|11960.2|0
1752793200000|2025-07-17 23:00:00|11967.2|11961.2|11966.8|11960.8|11968.7|11962.7|11966.8|11960.8|0
1752793500000|2025-07-17 23:05:00|11967.1|11961.1|11969.8|11963.8|11970.7|11964.7|11967.1|11961.1|0
1752793800000|2025-07-17 23:10:00|11969.9|11963.9|11972.7|11966.7|11972.8|11966.8|11969.9|11963.9|0
1752794100000|2025-07-17 23:15:00|11972.5|11966.5|11971.8|11965.8|11974.5|11968.5|11971.8|11965.8|0
1752794400000|2025-07-17 23:20:00|11971.5|11965.5|11971.2|11965.2|11971.5|11965.5|11969.8|11963.8|0
1752794700000|2025-07-17 23:25:00|11971.1|11965.1|11971.2|11965.2|11971.5|11965.5|11970.4|11964.4|0
1752795000000|2025-07-17 23:30:00|11971.5|11965.5|11971.1|11965.1|11971.5|11965.5|11970.4|11964.4|0
1752795300000|2025-07-17 23:35:00|11970.9|11964.9|11971.2|11965.2|11971.8|11965.8|11970.9|11964.9|0
1752795600000|2025-07-17 23:40:00|11971.5|11965.5|11972.3|11966.3|11972.6|11966.6|11971.2|11965.2|0
1752795900000|2025-07-17 23:45:00|11972.6|11966.6|11973.9|11967.9|11973.9|11967.9|11972|11966|0
1752796200000|2025-07-17 23:50:00|11973.8|11967.8|11975.1|11969.1|11976.9|11970.9|11973.6|11967.6|0
1752796500000|2025-07-17 23:55:00|11974.9|11968.9|11975.4|11969.4|11976.4|11970.4|11974.2|11968.2|0
1752796800000|2025-07-18 00:00:00|11975.3|11969.3|11971.7|11965.7|11975.3|11969.3|11969.7|11963.7|0
1752797100000|2025-07-18 00:05:00|11971.6|11965.6|11970.9|11964.9|11972.2|11966.2|11970|11964|0
1752797400000|2025-07-18 00:10:00|11970.6|11964.6|11973.4|11967.4|11973.4|11967.4|11970.6|11964.6|0
1752797700000|2025-07-18 00:15:00|11973.1|11967.1|11969.3|11963.3|11973.1|11967.1|11966.5|11960.5|0
1752798000000|2025-07-18 00:20:00|11970.7|11964.7|11970.6|11964.6|11970.7|11964.7|11969.3|11963.3|0
1752798300000|2025-07-18 00:25:00|11972|11966|11970.6|11964.6|11972|11966|11970.6|11964.6|0
1752798600000|2025-07-18 00:30:00|11969.9|11963.9|11974.7|11968.7|11974.8|11968.8|11969.9|11963.9|0
1752798900000|2025-07-18 00:35:00|11974.8|11968.8|11974.8|11968.8|11976.2|11970.2|11974.7|11968.7|0
1752799200000|2025-07-18 00:40:00|11975.5|11969.5|11973.3|11967.3|11976.2|11970.2|11973.3|11967.3|0
1752799500000|2025-07-18 00:45:00|11971.9|11965.9|11970.5|11964.5|11972|11966|11969.1|11963.1|0
1752799800000|2025-07-18 00:50:00|11970.6|11964.6|11970.6|11964.6|11970.6|11964.6|11970.5|11964.5|0
1752800100000|2025-07-18 00:55:00|11970.5|11964.5|11970.5|11964.5|11970.5|11964.5|11970.5|11964.5|0
1752800400000|2025-07-18 01:00:00|11970.6|11964.6|11972|11966|11972|11966|11970.5|11964.5|0
1752800700000|2025-07-18 01:05:00|11970.6|11964.6|11972|11966|11972|11966|11970.6|11964.6|0
1752801000000|2025-07-18 01:10:00|11970.6|11964.6|11972|11966|11972|11966|11970.6|11964.6|0
1752801300000|2025-07-18 01:15:00|11970.6|11964.6|11972.1|11966.1|11972.1|11966.1|11970.5|11964.5|0
1752801600000|2025-07-18 01:20:00|11970.7|11964.7|11969.3|11963.3|11972.1|11966.1|11969.3|11963.3|0
1752801900000|2025-07-18 01:25:00|11967.9|11961.9|11967.9|11961.9|11969.3|11963.3|11967.9|11961.9|0
1752802200000|2025-07-18 01:30:00|11968.6|11962.6|11967.9|11961.9|11969.3|11963.3|11966.5|11960.5|0
1752802500000|2025-07-18 01:35:00|11967.2|11961.2|11967.9|11961.9|11967.9|11961.9|11965.1|11959.1|0
1752802800000|2025-07-18 01:40:00|11967.2|11961.2|11967.2|11961.2|11969.3|11963.3|11966.5|11960.5|0
1752803100000|2025-07-18 01:45:00|11967.9|11961.9|11967.9|11961.9|11967.9|11961.9|11965.8|11959.8|0
1752803400000|2025-07-18 01:50:00|11969.2|11963.2|11969.3|11963.3|11970.7|11964.7|11969.2|11963.2|0
1752803700000|2025-07-18 01:55:00|11970|11964|11970.7|11964.7|11970.7|11964.7|11969.3|11963.3|0
1752804000000|2025-07-18 02:00:00|11971.4|11965.4|11969.2|11963.2|11972.1|11966.1|11969.2|11963.2|0
1752804600000|2025-07-18 02:10:00|11969.3|11963.3|11972.1|11966.1|11972.1|11966.1|11969.2|11963.2|0
1752804900000|2025-07-18 02:15:00|11972|11966|11972|11966|11973.5|11967.5|11972|11966|0
1752805200000|2025-07-18 02:20:00|11972.1|11966.1|11973.5|11967.5|11973.5|11967.5|11972.1|11966.1|0
1752805500000|2025-07-18 02:25:00|11974.9|11968.9|11974.9|11968.9|11976.3|11970.3|11973.5|11967.5|0
1752805800000|2025-07-18 02:30:00|11974.2|11968.2|11977.7|11971.7|11979.1|11973.1|11973.5|11967.5|0
1752806100000|2025-07-18 02:35:00|11978.4|11972.4|11973.5|11967.5|11979.1|11973.1|11973.5|11967.5|0
1752806400000|2025-07-18 02:40:00|11974.9|11968.9|11976.3|11970.3|11976.3|11970.3|11974.2|11968.2|0
1752806700000|2025-07-18 02:45:00|11977.7|11971.7|11979.2|11973.2|11979.2|11973.2|11976.3|11970.3|0
1752807000000|2025-07-18 02:50:00|11980.6|11974.6|11980.6|11974.6|11980.6|11974.6|11979.9|11973.9|0
1752807300000|2025-07-18 02:55:00|11979.9|11973.9|11979.2|11973.2|11979.9|11973.9|11979.1|11973.1|0
1752807600000|2025-07-18 03:00:00|11979.1|11973.1|11979.2|11973.2|11979.2|11973.2|11977.8|11971.8|0
1752807900000|2025-07-18 03:05:00|11979.1|11973.1|11979.2|11973.2|11979.2|11973.2|11979.1|11973.1|0
1752808200000|2025-07-18 03:10:00|11979.1|11973.1|11979.2|11973.2|11980.6|11974.6|11979.1|11973.1|0
1752808500000|2025-07-18 03:15:00|11979.1|11973.1|11977.8|11971.8|11979.1|11973.1|11977.7|11971.7|0
1752808800000|2025-07-18 03:20:00|11976.4|11970.4|11977.8|11971.8|11977.8|11971.8|11976.4|11970.4|0
1752809100000|2025-07-18 03:25:00|11977.1|11971.1|11977.8|11971.8|11977.8|11971.8|11976.4|11970.4|0
1752809400000|2025-07-18 03:30:00|11976.4|11970.4|11977.8|11971.8|11979.2|11973.2|11976.4|11970.4|0
1752809700000|2025-07-18 03:35:00|11976.4|11970.4|11977.7|11971.7|11977.8|11971.8|11976.3|11970.3|0
1752810000000|2025-07-18 03:40:00|11977|11971|11982|11976|11982|11976|11977|11971|0
1752810300000|2025-07-18 03:45:00|11981.9|11975.9|11982|11976|11983.4|11977.4|11981.9|11975.9|0
1752810600000|2025-07-18 03:50:00|11981.9|11975.9|11979.1|11973.1|11981.9|11975.9|11979.1|11973.1|0
1752810900000|2025-07-18 03:55:00|11979.2|11973.2|11979.1|11973.1|11979.2|11973.2|11979.1|11973.1|0
1752811200000|2025-07-18 04:00:00|11979.2|11973.2|11979.1|11973.1|11979.2|11973.2|11979.1|11973.1|0
1752812100000|2025-07-18 04:15:00|11977.7|11971.7|11979.1|11973.1|11979.1|11973.1|11977.7|11971.7|0
1752812400000|2025-07-18 04:20:00|11979.3|11973.3|11979.3|11973.3|11979.3|11973.3|11979.3|11973.3|0
1752812700000|2025-07-18 04:25:00|11980.7|11974.7|11982.8|11976.8|11983.5|11977.5|11980.7|11974.7|0
1752813000000|2025-07-18 04:30:00|11982.1|11976.1|11983.5|11977.5|11983.5|11977.5|11982.1|11976.1|0
1752813300000|2025-07-18 04:35:00|11984.9|11978.9|11985.7|11979.7|11986.3|11980.3|11984.9|11978.9|0
1752813600000|2025-07-18 04:40:00|11985|11979|11984.9|11978.9|11986.3|11980.3|11983.5|11977.5|0
1752813900000|2025-07-18 04:45:00|11986.3|11980.3|11983.5|11977.5|11986.3|11980.3|11979.3|11973.3|0
1752814200000|2025-07-18 04:50:00|11982.8|11976.8|11982.8|11976.8|11984.2|11978.2|11981.4|11975.4|0
1752814500000|2025-07-18 04:55:00|11984.2|11978.2|11982.8|11976.8|11984.2|11978.2|11982.8|11976.8|0
1752814800000|2025-07-18 05:00:00|11982.9|11976.9|11982.9|11976.9|11982.9|11976.9|11982.8|11976.8|0
1752815100000|2025-07-18 05:05:00|11984.3|11978.3|11982.9|11976.9|11984.3|11978.3|11982.9|11976.9|0
1752815400000|2025-07-18 05:10:00|11981.5|11975.5|11981.6|11975.6|11983.1|11977.1|11980.1|11974.1|0
1752815700000|2025-07-18 05:15:00|11981.7|11975.7|11981.6|11975.6|11984.4|11978.4|11980.2|11974.2|0
1752816000000|2025-07-18 05:20:00|11980.2|11974.2|11983|11977|11983|11977|11980.2|11974.2|0
1752816300000|2025-07-18 05:25:00|11982.3|11976.3|11983|11977|11983|11977|11980.2|11974.2|0
1752816600000|2025-07-18 05:30:00|11983.1|11977.1|11985.9|11979.9|11985.9|11979.9|11983.1|11977.1|0
1752816900000|2025-07-18 05:35:00|11984.5|11978.5|11983.1|11977.1|11984.5|11978.5|11983.1|11977.1|0
1752817200000|2025-07-18 05:40:00|11984.5|11978.5|11984.2|11978.2|11984.5|11978.5|11982.8|11976.8|0
1752817500000|2025-07-18 05:45:00|11983.5|11977.5|11981.8|11975.8|11983.5|11977.5|11981.4|11975.4|0
1752817800000|2025-07-18 05:50:00|11980.4|11974.4|11980.4|11974.4|11980.4|11974.4|11980.4|11974.4|0
1752818100000|2025-07-18 05:55:00|11979|11973|11981.8|11975.8|11981.9|11975.9|11978.3|11972.3|0
1752818400000|2025-07-18 06:00:00|11981.4|11979.4|11984.9|11982.9|11990.9|11988.9|11977.9|11975.9|162
1752818700000|2025-07-18 06:05:00|11985.4|11983.4|11983.9|11981.9|11991.9|11989.9|11982.4|11980.4|43
1752819000000|2025-07-18 06:10:00|11982.4|11980.4|11982.4|11980.4|11984.4|11982.4|11981.4|11979.4|21
1752819300000|2025-07-18 06:15:00|11983.9|11981.9|11986.9|11984.9|11986.9|11984.9|11980.9|11978.9|13
1752819600000|2025-07-18 06:20:00|11987.4|11985.4|11994.4|11992.4|11994.4|11992.4|11987.4|11985.4|15
1752819900000|2025-07-18 06:25:00|11994.9|11992.9|11996.4|11994.4|11996.4|11994.4|11990.9|11988.9|45
1752820200000|2025-07-18 06:30:00|11994.9|11992.9|11988.9|11986.9|11995.4|11993.4|11988.9|11986.9|5
1752820500000|2025-07-18 06:35:00|11988.4|11986.4|11990.9|11988.9|11994.4|11992.4|11987.4|11985.4|14
1752820800000|2025-07-18 06:40:00|11990.4|11988.4|11989.4|11987.4|11990.9|11988.9|11989.4|11987.4|3
1752821100000|2025-07-18 06:45:00|11988.9|11986.9|11986.4|11984.4|11988.9|11986.9|11980.4|11978.4|38
1752821400000|2025-07-18 06:50:00|11986.9|11984.9|11981.4|11979.4|11987.4|11985.4|11978.4|11976.4|105
1752821700000|2025-07-18 06:55:00|11979.9|11977.9|11980.4|11978.4|11983.4|11981.4|11969.9|11967.9|618
1752822000000|2025-07-18 07:00:00|11985.9|11983.9|11996.9|11994.9|12005.9|12003.9|11982.9|11980.9|744
1752822300000|2025-07-18 07:05:00|11996.4|11994.4|12015.4|12013.4|12019.9|12017.9|11986.9|11984.9|237
1752822600000|2025-07-18 07:10:00|12014.4|12012.4|12001.9|11999.9|12017.9|12015.9|11994.4|11992.4|150
1752822900000|2025-07-18 07:15:00|12001.4|11999.4|11999.4|11997.4|12006.4|12004.4|11995.4|11993.4|131
1752823200000|2025-07-18 07:20:00|11999.6|11997.6|12003.6|12001.6|12008.6|12006.6|11999.1|11997.1|174
1752823500000|2025-07-18 07:25:00|12004.6|12002.6|12018.1|12016.1|12021.6|12019.6|12004.6|12002.6|231
1752823800000|2025-07-18 07:30:00|12018.4|12016.4|12011.4|12009.4|12020.9|12018.9|12009.9|12007.9|114
1752824100000|2025-07-18 07:35:00|12010.9|12008.9|12005.9|12003.9|12015.9|12013.9|12005.4|12003.4|113
1752824400000|2025-07-18 07:40:00|12005.3|12003.3|12012.3|12010.3|12014.3|12012.3|12004.8|12002.8|79
1752824700000|2025-07-18 07:45:00|12011.8|12009.8|12014.3|12012.3|12018.3|12016.3|12011.3|12009.3|77
1752825000000|2025-07-18 07:50:00|12014.4|12012.4|12017.4|12015.4|12018.4|12016.4|12010.4|12008.4|55
1752825300000|2025-07-18 07:55:00|12017.9|12015.9|12016.4|12014.4|12020.4|12018.4|12011.9|12009.9|53
1752825600000|2025-07-18 08:00:00|12015.9|12013.9|12011.2|12009.2|12019.7|12017.7|12011.2|12009.2|119
1752825900000|2025-07-18 08:05:00|12010.7|12008.7|12007.2|12005.2|12013.2|12011.2|12005.2|12003.2|88
1752826200000|2025-07-18 08:10:00|12007.4|12005.4|12014.4|12012.4|12015.4|12013.4|12004.4|12002.4|75
1752826500000|2025-07-18 08:15:00|12014.9|12012.9|12018.9|12016.9|12021.4|12019.4|12013.4|12011.4|43
1752826800000|2025-07-18 08:20:00|12018|12016|12013.5|12011.5|12020.5|12018.5|12013.5|12011.5|34
1752827100000|2025-07-18 08:25:00|12014|12012|12014|12012|12019.5|12017.5|12014|12012|87
1752827400000|2025-07-18 08:30:00|12014.4|12012.4|12011.9|12009.9|12015.9|12013.9|12010.4|12008.4|41
1752827700000|2025-07-18 08:35:00|12012.4|12010.4|12020.9|12018.9|12021.4|12019.4|12009.9|12007.9|69
1752828000000|2025-07-18 08:40:00|12020.3|12018.3|12023.3|12021.3|12024.3|12022.3|12018.8|12016.8|50
1752828300000|2025-07-18 08:45:00|12022.8|12020.8|12025.3|12023.3|12026.3|12024.3|12021.8|12019.8|57
1752828600000|2025-07-18 08:50:00|12024.7|12022.7|12023.7|12021.7|12028.2|12026.2|12022.7|12020.7|73
1752828900000|2025-07-18 08:55:00|12023.2|12021.2|12024.7|12022.7|12025.2|12023.2|12016.7|12014.7|74
1752829200000|2025-07-18 09:00:00|12025.5|12023.5|12023.5|12021.5|12026|12024|12017.5|12015.5|93
1752829500000|2025-07-18 09:05:00|12024|12022|12023.5|12021.5|12025.5|12023.5|12017.5|12015.5|62
1752829800000|2025-07-18 09:10:00|12022.8|12020.8|12025.3|12023.3|12027.3|12025.3|12020.8|12018.8|166
1752830100000|2025-07-18 09:15:00|12025.8|12023.8|12028.8|12026.8|12029.8|12027.8|12023.3|12021.3|57
1752830400000|2025-07-18 09:20:00|12028.4|12026.4|12029.4|12027.4|12030.4|12028.4|12021.4|12019.4|104
1752830700000|2025-07-18 09:25:00|12028.9|12026.9|12029.4|12027.4|12029.9|12027.9|12026.4|12024.4|38
1752831000000|2025-07-18 09:30:00|12030.7|12028.7|12024.7|12022.7|12032.7|12030.7|12023.2|12021.2|125
1752831300000|2025-07-18 09:35:00|12025.2|12023.2|12021.7|12019.7|12026.7|12024.7|12020.2|12018.2|57
1752831600000|2025-07-18 09:40:00|12021.8|12019.8|12017.3|12015.3|12025.8|12023.8|12017.3|12015.3|67
1752831900000|2025-07-18 09:45:00|12016.8|12014.8|12022.8|12020.8|12024.8|12022.8|12016.8|12014.8|30
1752832200000|2025-07-18 09:50:00|12022.2|12020.2|12026.2|12024.2|12029.2|12027.2|12018.7|12016.7|93
1752832500000|2025-07-18 09:55:00|12025.7|12023.7|12023.2|12021.2|12026.2|12024.2|12022.2|12020.2|95
1752832800000|2025-07-18 10:00:00|12023.3|12021.3|12022.3|12020.3|12025.3|12023.3|12018.3|12016.3|56
1752833100000|2025-07-18 10:05:00|12021.8|12019.8|12014.3|12012.3|12021.8|12019.8|12012.3|12010.3|76
1752833400000|2025-07-18 10:10:00|12014.9|12012.9|12020.9|12018.9|12022.4|12020.4|12009.4|12007.4|88
1752833700000|2025-07-18 10:15:00|12020.4|12018.4|12012.4|12010.4|12020.9|12018.9|12010.4|12008.4|72
1752834000000|2025-07-18 10:20:00|12011.9|12009.9|12001.9|11999.9|12013.4|12011.4|11999.4|11997.4|80
1752834300000|2025-07-18 10:25:00|12001.4|11999.4|11995.4|11993.4|12001.4|11999.4|11992.4|11990.4|83
1752834600000|2025-07-18 10:30:00|11995.9|11993.9|11988.4|11986.4|11995.9|11993.9|11985.4|11983.4|80
1752834900000|2025-07-18 10:35:00|11987.9|11985.9|11986.4|11984.4|11990.4|11988.4|11982.9|11980.9|42
1752835200000|2025-07-18 10:40:00|11986.8|11984.8|11987.8|11985.8|11988.8|11986.8|11983.8|11981.8|98
1752835500000|2025-07-18 10:45:00|11988.3|11986.3|11984.8|11982.8|11989.8|11987.8|11981.8|11979.8|108
1752835800000|2025-07-18 10:50:00|11983.7|11981.7|11976.7|11974.7|11985.7|11983.7|11976.7|11974.7|46
1752836100000|2025-07-18 10:55:00|11977.2|11975.2|11976.7|11974.7|11980.7|11978.7|11975.2|11973.2|81
1752836400000|2025-07-18 11:00:00|11976.8|11974.8|11978.8|11976.8|11980.8|11978.8|11967.3|11965.3|172
1752836700000|2025-07-18 11:05:00|11977.8|11975.8|11968.3|11966.3|11978.3|11976.3|11967.3|11965.3|73
1752837000000|2025-07-18 11:10:00|11968.2|11966.2|11964.7|11962.7|11971.2|11969.2|11962.7|11960.7|48
1752837300000|2025-07-18 11:15:00|11965.2|11963.2|11963.2|11961.2|11968.2|11966.2|11962.2|11960.2|83
1752837600000|2025-07-18 11:20:00|11963.8|11961.8|11967.3|11965.3|11968.8|11966.8|11962.3|11960.3|68
1752837900000|2025-07-18 11:25:00|11966.8|11964.8|11967.8|11965.8|11971.3|11969.3|11965.3|11963.3|40
1752838200000|2025-07-18 11:30:00|11967.5|11965.5|11969|11967|11972.5|11970.5|11966.5|11964.5|87
1752838500000|2025-07-18 11:35:00|11969.5|11967.5|11963|11961|11970|11968|11960|11958|77
1752838800000|2025-07-18 11:40:00|11963.2|11961.2|11975.2|11973.2|11975.2|11973.2|11963.2|11961.2|75
1752839100000|2025-07-18 11:45:00|11975.7|11973.7|11977.2|11975.2|11981.2|11979.2|11973.7|11971.7|58
1752839400000|2025-07-18 11:50:00|11975.9|11973.9|11984.4|11982.4|11987.9|11985.9|11975.9|11973.9|54
1752839700000|2025-07-18 11:55:00|11983.9|11981.9|11981.9|11979.9|11983.9|11981.9|11980.4|11978.4|86
1752840000000|2025-07-18 12:00:00|11983.1|11981.1|11980.1|11978.1|11985.1|11983.1|11978.6|11976.6|62
1752840300000|2025-07-18 12:05:00|11980.6|11978.6|11985.1|11983.1|11985.1|11983.1|11980.1|11978.1|43
1752840600000|2025-07-18 12:10:00|11985.4|11983.4|11988.4|11986.4|11988.4|11986.4|11982.4|11980.4|70
1752840900000|2025-07-18 12:15:00|11988.9|11986.9|11993.4|11991.4|11993.4|11991.4|11987.4|11985.4|202
1752841200000|2025-07-18 12:20:00|11993.1|11991.1|11996.1|11994.1|12000.1|11998.1|11992.1|11990.1|105
1752841500000|2025-07-18 12:25:00|11996.6|11994.6|12006.1|12004.1|12006.1|12004.1|11996.6|11994.6|89
1752841800000|2025-07-18 12:30:00|12005.6|12003.6|11996.6|11994.6|12007.1|12005.1|11992.6|11990.6|108
1752842100000|2025-07-18 12:35:00|11997.6|11995.6|11994.6|11992.6|12002.6|12000.6|11993.6|11991.6|36
1752842400000|2025-07-18 12:40:00|11994.2|11992.2|11993.2|11991.2|11994.7|11992.7|11989.7|11987.7|40
1752842700000|2025-07-18 12:45:00|11992.7|11990.7|11999.2|11997.2|11999.2|11997.2|11990.2|11988.2|26
1752843000000|2025-07-18 12:50:00|11999.3|11997.3|11999.3|11997.3|12000.8|11998.8|11997.3|11995.3|26
1752843300000|2025-07-18 12:55:00|11998.8|11996.8|11994.3|11992.3|12001.3|11999.3|11992.3|11990.3|44
1752843600000|2025-07-18 13:00:00|11993.8|11991.8|12001.3|11999.3|12002.3|12000.3|11991.3|11989.3|89
1752843900000|2025-07-18 13:05:00|12001.8|11999.8|12011.3|12009.3|12013.3|12011.3|12001.8|11999.8|44
1752844200000|2025-07-18 13:10:00|12010.8|12008.8|12020.3|12018.3|12020.3|12018.3|12009.8|12007.8|81
1752844500000|2025-07-18 13:15:00|12020.8|12018.8|12014.8|12012.8|12020.8|12018.8|12011.3|12009.3|189
1752844800000|2025-07-18 13:20:00|12015.5|12013.5|12016.5|12014.5|12018.5|12016.5|12013.5|12011.5|87
1752845100000|2025-07-18 13:25:00|12017|12015|12013.5|12011.5|12020.5|12018.5|12010|12008|149
1752845400000|2025-07-18 13:30:00|12014.3|12012.3|11985.3|11983.3|12015.8|12013.8|11983.8|11981.8|196
1752845700000|2025-07-18 13:35:00|11984.8|11982.8|11989.3|11987.3|11992.3|11990.3|11981.3|11979.3|63
1752846000000|2025-07-18 13:40:00|11988.8|11986.8|11979.8|11977.8|11992.8|11990.8|11975.8|11973.8|89
1752846300000|2025-07-18 13:45:00|11979.3|11977.3|11978.3|11976.3|11982.3|11980.3|11974.3|11972.3|85
1752846600000|2025-07-18 13:50:00|11978.2|11976.2|11969.7|11967.7|11979.2|11977.2|11968.2|11966.2|85
1752846900000|2025-07-18 13:55:00|11969.2|11967.2|11969.7|11967.7|11971.2|11969.2|11966.2|11964.2|93
1752847200000|2025-07-18 14:00:00|11970.2|11968.2|11971.7|11969.7|11977.2|11975.2|11968.2|11966.2|126
1752847500000|2025-07-18 14:05:00|11972.2|11970.2|11975.2|11973.2|11977.2|11975.2|11971.2|11969.2|101
1752847800000|2025-07-18 14:10:00|11975.1|11973.1|11971.1|11969.1|11976.6|11974.6|11965.1|11963.1|103
1752848100000|2025-07-18 14:15:00|11970.6|11968.6|11970.1|11968.1|11975.1|11973.1|11966.1|11964.1|74
1752848400000|2025-07-18 14:20:00|11969.8|11967.8|11966.8|11964.8|11970.8|11968.8|11963.3|11961.3|116
1752848700000|2025-07-18 14:25:00|11967.3|11965.3|11969.8|11967.8|11971.8|11969.8|11966.3|11964.3|131
1752849000000|2025-07-18 14:30:00|11970.3|11968.3|11978.8|11976.8|11981.8|11979.8|11970.3|11968.3|75
1752849300000|2025-07-18 14:35:00|11979.3|11977.3|11970.8|11968.8|11980.8|11978.8|11970.3|11968.3|107
1752849600000|2025-07-18 14:40:00|11970.4|11968.4|11968.4|11966.4|11976.4|11974.4|11968.4|11966.4|64
1752849900000|2025-07-18 14:45:00|11967.9|11965.9|11973.9|11971.9|11974.9|11972.9|11961.4|11959.4|90
1752850200000|2025-07-18 14:50:00|11974.6|11972.6|11978.1|11976.1|11979.6|11977.6|11974.6|11972.6|96
1752850500000|2025-07-18 14:55:00|11977.6|11975.6|11974.1|11972.1|11982.6|11980.6|11974.1|11972.1|63
1752850800000|2025-07-18 15:00:00|11973.1|11971.1|11984.1|11982.1|11984.1|11982.1|11972.6|11970.6|121
1752851100000|2025-07-18 15:05:00|11984.6|11982.6|11988.1|11986.1|11990.1|11988.1|11983.6|11981.6|178
1752851400000|2025-07-18 15:10:00|11988.2|11986.2|11983.2|11981.2|11990.7|11988.7|11981.7|11979.7|103
1752851700000|2025-07-18 15:15:00|11983.7|11981.7|11971.7|11969.7|11983.7|11981.7|11970.7|11968.7|234
1752852000000|2025-07-18 15:20:00|11973.2|11971.2|11982.2|11980.2|11982.7|11980.7|11968.7|11966.7|515
1752852300000|2025-07-18 15:25:00|11982.7|11980.7|11981.7|11979.7|11987.7|11985.7|11976.7|11974.7|2387
1752852600000|2025-07-18 15:30:00|11981.2|11979.2|11983.2|11981.2|11986.2|11984.2|11979.7|11977.7|1200
1752852900000|2025-07-18 15:35:00|11983.7|11981.7|11978.2|11976.2|11984.7|11982.7|11977.2|11975.2|465
1752853200000|2025-07-18 15:40:00|11977.7|11975.7|11983.7|11981.7|11984.7|11982.7|11974.7|11972.7|96
1752853500000|2025-07-18 15:45:00|11984.2|11982.2|11988.7|11986.7|11989.7|11987.7|11981.2|11979.2|497
1752853800000|2025-07-18 15:50:00|11988.2|11986.2|11990.7|11988.7|11992.7|11990.7|11987.7|11985.7|74
1752854100000|2025-07-18 15:55:00|11989.7|11987.7|11986.2|11984.2|11990.7|11988.7|11982.7|11980.7|1034
1752854400000|2025-07-18 16:00:00|11985.7|11983.7|11980.2|11978.2|11987.7|11985.7|11980.2|11978.2|19
1752854700000|2025-07-18 16:05:00|11980.7|11978.7|11981.2|11979.2|11982.7|11980.7|11976.7|11974.7|61
1752855000000|2025-07-18 16:10:00|11981.7|11979.7|11983.2|11981.2|11984.2|11982.2|11979.2|11977.2|24
1752855300000|2025-07-18 16:15:00|11982.2|11980.2|11978.2|11976.2|11982.7|11980.7|11978.2|11976.2|17
1752855600000|2025-07-18 16:20:00|11977.7|11975.7|11970.7|11968.7|11979.2|11977.2|11968.7|11966.7|80
1752855900000|2025-07-18 16:25:00|11970.2|11968.2|11958.2|11956.2|11971.7|11969.7|11953.2|11951.2|78
1752856200000|2025-07-18 16:30:00|11958.7|11956.7|11960.2|11958.2|11960.7|11958.7|11956.2|11954.2|15
1752856500000|2025-07-18 16:35:00|11959.7|11957.7|11961.7|11959.7|11963.2|11961.2|11958.2|11956.2|23
1752856800000|2025-07-18 16:40:00|11961.2|11959.2|11966.7|11964.7|11969.2|11967.2|11960.7|11958.7|26
1752857100000|2025-07-18 16:45:00|11967.2|11965.2|11965.7|11963.7|11968.7|11966.7|11963.7|11961.7|1
1752857400000|2025-07-18 16:50:00|11965.2|11963.2|11962.2|11960.2|11966.7|11964.7|11960.2|11958.2|20
1752857700000|2025-07-18 16:55:00|11961.7|11959.7|11956.7|11954.7|11961.7|11959.7|11954.7|11952.7|39
1752858000000|2025-07-18 17:00:00|11957.2|11955.2|11953.7|11951.7|11959.2|11957.2|11949.7|11947.7|74
1752858300000|2025-07-18 17:05:00|11954.2|11952.2|11956.7|11954.7|11958.7|11956.7|11953.2|11951.2|4
1752858600000|2025-07-18 17:10:00|11956.2|11954.2|11963.2|11961.2|11963.2|11961.2|11954.2|11952.2|10
1752858900000|2025-07-18 17:15:00|11962.7|11960.7|11956.2|11954.2|11962.7|11960.7|11955.7|11953.7|4
1752859200000|2025-07-18 17:20:00|11955.7|11953.7|11954.7|11952.7|11958.7|11956.7|11952.7|11950.7|27
1752859500000|2025-07-18 17:25:00|11955.2|11953.2|11953.2|11951.2|11956.7|11954.7|11950.7|11948.7|29
1752859800000|2025-07-18 17:30:00|11953.7|11951.7|11960.2|11958.2|11960.2|11958.2|11953.2|11951.2|14
1752860100000|2025-07-18 17:35:00|11959.7|11957.7|11962.2|11960.2|11962.7|11960.7|11958.2|11956.2|18
1752860400000|2025-07-18 17:40:00|11961.7|11959.7|11962.2|11960.2|11968.2|11966.2|11961.2|11959.2|32
1752860700000|2025-07-18 17:45:00|11961.7|11959.7|11958.7|11956.7|11964.2|11962.2|11957.2|11955.2|14
1752861000000|2025-07-18 17:50:00|11959.2|11957.2|11956.7|11954.7|11959.2|11957.2|11954.2|11952.2|8
1752861300000|2025-07-18 17:55:00|11956.2|11954.2|11954.2|11952.2|11956.7|11954.7|11951.7|11949.7|9
1752861600000|2025-07-18 18:00:00|11953.7|11951.7|11955.7|11953.7|11957.2|11955.2|11951.2|11949.2|11
1752861900000|2025-07-18 18:05:00|11955.2|11953.2|11951.2|11949.2|11955.7|11953.7|11950.7|11948.7|5
1752862200000|2025-07-18 18:10:00|11950.7|11948.7|11947.7|11945.7|11950.7|11948.7|11945.2|11943.2|8
1752862500000|2025-07-18 18:15:00|11948.2|11946.2|11946.7|11944.7|11949.2|11947.2|11944.2|11942.2|32
1752862800000|2025-07-18 18:20:00|11947.2|11945.2|11951.7|11949.7|11952.2|11950.2|11945.7|11943.7|15
1752863100000|2025-07-18 18:25:00|11951.2|11949.2|11945.7|11943.7|11951.7|11949.7|11944.7|11942.7|2
1752863400000|2025-07-18 18:30:00|11946.2|11944.2|11944.7|11942.7|11949.2|11947.2|11942.7|11940.7|16
1752863700000|2025-07-18 18:35:00|11944.2|11942.2|11944.7|11942.7|11946.2|11944.2|11940.7|11938.7|5
1752864000000|2025-07-18 18:40:00|11944.2|11942.2|11943.7|11941.7|11945.2|11943.2|11943.2|11941.2|2
1752864300000|2025-07-18 18:45:00|11943.2|11941.2|11944.7|11942.7|11945.2|11943.2|11941.7|11939.7|14
1752864600000|2025-07-18 18:50:00|11945.2|11943.2|11944.7|11942.7|11945.7|11943.7|11943.2|11941.2|0
1752864900000|2025-07-18 18:55:00|11944.2|11942.2|11944.2|11942.2|11945.7|11943.7|11941.7|11939.7|0
1752865200000|2025-07-18 19:00:00|11943.7|11941.7|11944.7|11942.7|11946.2|11944.2|11942.2|11940.2|9
1752865500000|2025-07-18 19:05:00|11944.2|11942.2|11943.7|11941.7|11945.7|11943.7|11942.7|11940.7|8
1752865800000|2025-07-18 19:10:00|11943.2|11941.2|11943.7|11941.7|11943.7|11941.7|11940.7|11938.7|25
1752866100000|2025-07-18 19:15:00|11943.2|11941.2|11945.2|11943.2|11945.7|11943.7|11942.7|11940.7|23
1752866400000|2025-07-18 19:20:00|11944.7|11942.7|11945.2|11943.2|11946.7|11944.7|11944.7|11942.7|2
1752866700000|2025-07-18 19:25:00|11945.7|11943.7|11944.2|11942.2|11946.2|11944.2|11942.7|11940.7|29
1752867000000|2025-07-18 19:30:00|11944.7|11942.7|11939.7|11937.7|11947.2|11945.2|11939.2|11937.2|12
1752867300000|2025-07-18 19:35:00|11940.2|11938.2|11938.7|11936.7|11941.2|11939.2|11937.7|11935.7|36
1752867600000|2025-07-18 19:40:00|11938.2|11936.2|11936.2|11934.2|11939.7|11937.7|11934.2|11932.2|82
1752867900000|2025-07-18 19:45:00|11936.7|11934.7|11941.2|11939.2|11941.2|11939.2|11932.7|11930.7|30
1752868200000|2025-07-18 19:50:00|11941.7|11939.7|11947.2|11945.2|11947.2|11945.2|11940.2|11938.2|37
1752868500000|2025-07-18 19:55:00|11946.7|11944.7|11945.7|11939.7|11949.7|11947.7|11939.7|11937.7|57
1752868800000|2025-07-18 20:00:00|11945.1|11939.1|11945.4|11939.4|11946.6|11940.6|11943.5|11937.5|0
1752869100000|2025-07-18 20:05:00|11945.1|11939.1|11944.1|11938.1|11945.7|11939.7|11943.8|11937.8|0
1752869400000|2025-07-18 20:10:00|11944.3|11938.3|11944.6|11938.6|11944.9|11938.9|11943.8|11937.8|0
1752869700000|2025-07-18 20:15:00|11944.9|11938.9|11943.8|11937.8|11946|11940|11943.8|11937.8|0
1752870000000|2025-07-18 20:20:00|11944.1|11938.1|11943.8|11937.8|11944.1|11938.1|11943.8|11937.8|0
1752870300000|2025-07-18 20:25:00|11944.1|11938.1|11944.6|11938.6|11944.9|11938.9|11943.8|11937.8|0
1752870600000|2025-07-18 20:30:00|11944.9|11938.9|11945.7|11939.7|11945.7|11939.7|11944.1|11938.1|0
1752870900000|2025-07-18 20:35:00|11945.4|11939.4|11946.3|11940.3|11946.6|11940.6|11945.4|11939.4|0
1752871200000|2025-07-18 20:40:00|11946|11940|11945.4|11939.4|11946.3|11940.3|11945.1|11939.1|0
1752871500000|2025-07-18 20:45:00|11945.7|11939.7|11944.6|11938.6|11945.7|11939.7|11944.6|11938.6|0
1752871800000|2025-07-18 20:50:00|11944.9|11938.9|11944.9|11938.9|11944.9|11938.9|11944.3|11938.3|0
1752872100000|2025-07-18 20:55:00|11944.8|11938.8|11945.4|11939.4|11946|11940|11943.8|11937.8|0
1752872400000|2025-07-18 21:00:00|11945.5|11939.5|11945.5|11939.5|11945.5|11939.5|11945.5|11939.5|0
1753048800000|2025-07-20 22:00:00|11942.6|11936.6|11941.5|11935.5|11943.1|11937.1|11941.5|11935.5|0
1753049100000|2025-07-20 22:05:00|11941.6|11935.6|11941|11935|11942.1|11936.1|11939.9|11933.9|0
1753049400000|2025-07-20 22:10:00|11941.1|11935.1|11942.5|11936.5|11942.8|11936.8|11941.1|11935.1|0
1753049700000|2025-07-20 22:15:00|11942.6|11936.6|11941.8|11935.8|11942.8|11936.8|11940.3|11934.3|0
1753050000000|2025-07-20 22:20:00|11941.6|11935.6|11943.9|11937.9|11943.9|11937.9|11941.6|11935.6|0
1753050300000|2025-07-20 22:25:00|11944|11938|11947.9|11941.9|11948.3|11942.3|11943.9|11937.9|0
1753050600000|2025-07-20 22:30:00|11948|11942|11947|11941|11948.4|11942.4|11947|11941|0
1753050900000|2025-07-20 22:35:00|11946.8|11940.8|11949.5|11943.5|11950|11944|11946.4|11940.4|0
1753051200000|2025-07-20 22:40:00|11949.6|11943.6|11948.6|11942.6|11949.7|11943.7|11948|11942|0
1753051500000|2025-07-20 22:45:00|11948.3|11942.3|11947.6|11941.6|11948.6|11942.6|11947.3|11941.3|0
1753051800000|2025-07-20 22:50:00|11947.7|11941.7|11948.6|11942.6|11948.9|11942.9|11947.6|11941.6|0
1753052100000|2025-07-20 22:55:00|11948.9|11942.9|11948.7|11942.7|11949|11943|11948.6|11942.6|0
1753052400000|2025-07-20 23:00:00|11948.9|11942.9|11948.9|11942.9|11949.5|11943.5|11948.2|11942.2|0
1753052700000|2025-07-20 23:05:00|11949|11943|11949|11943|11949.5|11943.5|11948.6|11942.6|0
1753053000000|2025-07-20 23:10:00|11949.2|11943.2|11950|11944|11950.6|11944.6|11948.9|11942.9|0
1753053300000|2025-07-20 23:15:00|11950.2|11944.2|11949.5|11943.5|11950.3|11944.3|11948.9|11942.9|0
1753053600000|2025-07-20 23:20:00|11949.6|11943.6|11949.5|11943.5|11950|11944|11948.9|11942.9|0
1753053900000|2025-07-20 23:25:00|11949.3|11943.3|11948.2|11942.2|11949.5|11943.5|11947.3|11941.3|0
1753054200000|2025-07-20 23:30:00|11948.3|11942.3|11949.7|11943.7|11949.7|11943.7|11947.6|11941.6|0
1753054500000|2025-07-20 23:35:00|11949.6|11943.6|11949.5|11943.5|11951.2|11945.2|11949.5|11943.5|0
1753054800000|2025-07-20 23:40:00|11949.6|11943.6|11950|11944|11950.3|11944.3|11949.5|11943.5|0
1753055100000|2025-07-20 23:45:00|11950.2|11944.2|11951.2|11945.2|11951.2|11945.2|11950|11944|0
1753055400000|2025-07-20 23:50:00|11950.9|11944.9|11952.8|11946.8|11953.7|11947.7|11950.6|11944.6|0
1753055700000|2025-07-20 23:55:00|11952.9|11946.9|11954|11948|11954.1|11948.1|11952.4|11946.4|0
1753056000000|2025-07-21 00:00:00|11954.1|11948.1|11953|11947|11954.8|11948.8|11952.7|11946.7|0
1753056300000|2025-07-21 00:05:00|11953.3|11947.3|11952.7|11946.7|11953.3|11947.3|11952|11946|0
1753056600000|2025-07-21 00:10:00|11952.6|11946.6|11952.5|11946.5|11953|11947|11952.1|11946.1|0
1753056900000|2025-07-21 00:15:00|11952.6|11946.6|11955.9|11949.9|11957.4|11951.4|11952.5|11946.5|0
1753057200000|2025-07-21 00:20:00|11956|11950|11958|11952|11958.1|11952.1|11955.9|11949.9|0
1753057500000|2025-07-21 00:25:00|11958.7|11952.7|11955.9|11949.9|11958.7|11952.7|11954.5|11948.5|0
1753057800000|2025-07-21 00:30:00|11954.5|11948.5|11954.5|11948.5|11954.5|11948.5|11951.7|11945.7|0
1753058100000|2025-07-21 00:35:00|11953.8|11947.8|11953.1|11947.1|11954.5|11948.5|11953.1|11947.1|0
1753058400000|2025-07-21 00:40:00|11951.7|11945.7|11953.1|11947.1|11953.1|11947.1|11951.7|11945.7|0
1753058700000|2025-07-21 00:45:00|11952.4|11946.4|11955.9|11949.9|11956.6|11950.6|11951.7|11945.7|0
1753059000000|2025-07-21 00:50:00|11956.6|11950.6|11955.9|11949.9|11957.3|11951.3|11954.5|11948.5|0
1753059300000|2025-07-21 00:55:00|11955.2|11949.2|11954.5|11948.5|11955.2|11949.2|11954.5|11948.5|0
1753059600000|2025-07-21 01:00:00|11955.9|11949.9|11954.5|11948.5|11956|11950|11954.5|11948.5|0
1753059900000|2025-07-21 01:05:00|11955.9|11949.9|11953.2|11947.2|11955.9|11949.9|11953.1|11947.1|0
1753060200000|2025-07-21 01:10:00|11951.8|11945.8|11951.8|11945.8|11951.8|11945.8|11948.9|11942.9|0
1753060500000|2025-07-21 01:15:00|11953.2|11947.2|11954.6|11948.6|11954.6|11948.6|11953.2|11947.2|0
1753060800000|2025-07-21 01:20:00|11953.2|11947.2|11956|11950|11956|11950|11953.2|11947.2|0
1753061100000|2025-07-21 01:25:00|11956.7|11950.7|11956|11950|11957.4|11951.4|11954.5|11948.5|0
1753061400000|2025-07-21 01:30:00|11955.3|11949.3|11954.5|11948.5|11955.3|11949.3|11953.1|11947.1|0
1753061700000|2025-07-21 01:35:00|11954.6|11948.6|11953.1|11947.1|11956|11950|11953.1|11947.1|0
1753062000000|2025-07-21 01:40:00|11954.5|11948.5|11954.5|11948.5|11956|11950|11954.5|11948.5|0
1753062300000|2025-07-21 01:45:00|11955.2|11949.2|11953.1|11947.1|11955.9|11949.9|11951.7|11945.7|0
1753062600000|2025-07-21 01:50:00|11951.7|11945.7|11953.1|11947.1|11953.1|11947.1|11951.7|11945.7|0
1753063200000|2025-07-21 02:00:00|11952.4|11946.4|11951.7|11945.7|11953.1|11947.1|11951.7|11945.7|0
1753063800000|2025-07-21 02:10:00|11953.1|11947.1|11953.1|11947.1|11953.1|11947.1|11951.7|11945.7|0
1753064100000|2025-07-21 02:15:00|11952.4|11946.4|11951.7|11945.7|11953.1|11947.1|11951.7|11945.7|0
1753064700000|2025-07-21 02:25:00|11952.4|11946.4|11953.1|11947.1|11953.1|11947.1|11951.7|11945.7|0
1753065000000|2025-07-21 02:30:00|11952.4|11946.4|11951.7|11945.7|11953.1|11947.1|11951.7|11945.7|0
1753065300000|2025-07-21 02:35:00|11951.6|11945.6|11951.6|11945.6|11951.6|11945.6|11950.2|11944.2|0
1753065600000|2025-07-21 02:40:00|11951.7|11945.7|11954.5|11948.5|11954.5|11948.5|11951.6|11945.6|0
1753065900000|2025-07-21 02:45:00|11954.4|11948.4|11953|11947|11954.4|11948.4|11953|11947|0
1753066500000|2025-07-21 02:55:00|11952.3|11946.3|11952.3|11946.3|11953|11947|11952.3|11946.3|0
1753066800000|2025-07-21 03:00:00|11951.6|11945.6|11951.7|11945.7|11953|11947|11951.6|11945.6|0
1753067100000|2025-07-21 03:05:00|11951.6|11945.6|11948.8|11942.8|11951.7|11945.7|11948.8|11942.8|0
1753067400000|2025-07-21 03:10:00|11947.4|11941.4|11948.8|11942.8|11948.8|11942.8|11947.4|11941.4|0
1753067700000|2025-07-21 03:15:00|11947.4|11941.4|11948.8|11942.8|11948.8|11942.8|11947.4|11941.4|0
1753068000000|2025-07-21 03:20:00|11950.2|11944.2|11947.4|11941.4|11950.2|11944.2|11947.4|11941.4|0
1753068300000|2025-07-21 03:25:00|11948.1|11942.1|11947.4|11941.4|11948.8|11942.8|11947.4|11941.4|0
1753068600000|2025-07-21 03:30:00|11946|11940|11947.4|11941.4|11947.4|11941.4|11946|11940|0
1753068900000|2025-07-21 03:35:00|11946.7|11940.7|11946|11940|11947.4|11941.4|11946|11940|0
1753069500000|2025-07-21 03:45:00|11944.6|11938.6|11946|11940|11946|11940|11944.6|11938.6|0
1753069800000|2025-07-21 03:50:00|11945.9|11939.9|11944.6|11938.6|11946|11940|11944.6|11938.6|0
1753070100000|2025-07-21 03:55:00|11946|11940|11946|11940|11946|11940|11946|11940|0
1753070700000|2025-07-21 04:05:00|11947.4|11941.4|11947.4|11941.4|11948.8|11942.8|11947.4|11941.4|0
1753071000000|2025-07-21 04:10:00|11948.8|11942.8|11950.3|11944.3|11950.3|11944.3|11948.8|11942.8|0
1753071300000|2025-07-21 04:15:00|11951|11945|11951.7|11945.7|11951.7|11945.7|11951|11945|0
1753072500000|2025-07-21 04:35:00|11953.1|11947.1|11953.1|11947.1|11953.1|11947.1|11953.1|11947.1|0
1753073400000|2025-07-21 04:50:00|11952.4|11946.4|11951.7|11945.7|11953.1|11947.1|11951.7|11945.7|0
1753073700000|2025-07-21 04:55:00|11952.4|11946.4|11953.1|11947.1|11953.1|11947.1|11952.4|11946.4|0
1753074000000|2025-07-21 05:00:00|11954.5|11948.5|11953.9|11947.9|11956|11950|11953.1|11947.1|0
1753074300000|2025-07-21 05:05:00|11953.8|11947.8|11951|11945|11954.6|11948.6|11950.3|11944.3|0
1753074600000|2025-07-21 05:10:00|11950.3|11944.3|11948.9|11942.9|11951|11945|11948.9|11942.9|0
1753075200000|2025-07-21 05:20:00|11947.5|11941.5|11948.9|11942.9|11950.3|11944.3|11947.5|11941.5|0
1753075500000|2025-07-21 05:25:00|11949.6|11943.6|11950.3|11944.3|11950.3|11944.3|11948.9|11942.9|0
1753075800000|2025-07-21 05:30:00|11951.7|11945.7|11950.5|11944.5|11951.7|11945.7|11948.9|11942.9|0
1753076100000|2025-07-21 05:35:00|11950.4|11944.4|11951.9|11945.9|11951.9|11945.9|11949|11943|0
1753076400000|2025-07-21 05:40:00|11951.8|11945.8|11950.4|11944.4|11951.9|11945.9|11950.4|11944.4|0
1753076700000|2025-07-21 05:45:00|11951.8|11945.8|11953.2|11947.2|11953.2|11947.2|11951.1|11945.1|0
1753077000000|2025-07-21 05:50:00|11954.7|11948.7|11951.1|11945.1|11954.7|11948.7|11950.4|11944.4|0
1753077300000|2025-07-21 05:55:00|11951.8|11945.8|11953.2|11947.2|11953.2|11947.2|11950.4|11944.4|0
1753077600000|2025-07-21 06:00:00|11953.8|11951.8|11947.8|11945.8|11953.8|11951.8|11939.8|11937.8|67
1753077900000|2025-07-21 06:05:00|11948.3|11946.3|11948.8|11946.8|11954.8|11952.8|11946.3|11944.3|61
1753078200000|2025-07-21 06:10:00|11948.3|11946.3|11948.8|11946.8|11950.3|11948.3|11948.3|11946.3|14
1753078500000|2025-07-21 06:15:00|11949.3|11947.3|11945.3|11943.3|11950.8|11948.8|11944.8|11942.8|18
1753078800000|2025-07-21 06:20:00|11944.8|11942.8|11940.8|11938.8|11946.3|11944.3|11940.8|11938.8|35
1753079100000|2025-07-21 06:25:00|11941.3|11939.3|11947.8|11945.8|11947.8|11945.8|11940.8|11938.8|12
1753079400000|2025-07-21 06:30:00|11947.3|11945.3|11957.8|11955.8|11957.8|11955.8|11945.8|11943.8|56
1753079700000|2025-07-21 06:35:00|11957.3|11955.3|11955.8|11953.8|11960.3|11958.3|11955.8|11953.8|7
1753080000000|2025-07-21 06:40:00|11959.8|11957.8|11957.8|11955.8|11961.3|11959.3|11957.8|11955.8|6
1753080300000|2025-07-21 06:45:00|11959.8|11957.8|11960.3|11958.3|11962.3|11960.3|11959.3|11957.3|7
1753080600000|2025-07-21 06:50:00|11959.8|11957.8|11952.3|11950.3|11960.8|11958.8|11952.3|11950.3|31
1753080900000|2025-07-21 06:55:00|11951.8|11949.8|11954.8|11952.8|11958.8|11956.8|11948.3|11946.3|55
1753081200000|2025-07-21 07:00:00|11955.3|11953.3|11946.8|11944.8|11964.3|11962.3|11937.3|11935.3|539
1753081500000|2025-07-21 07:05:00|11948.3|11946.3|11953.8|11951.8|11959.3|11957.3|11947.3|11945.3|160
1753081800000|2025-07-21 07:10:00|11953.3|11951.3|11952.3|11950.3|11958.8|11956.8|11946.8|11944.8|112
1753082100000|2025-07-21 07:15:00|11951.8|11949.8|11949.8|11947.8|11956.8|11954.8|11946.8|11944.8|101
1753082400000|2025-07-21 07:20:00|11948.8|11946.8|11948.3|11946.3|11955.3|11953.3|11947.3|11945.3|126
1753082700000|2025-07-21 07:25:00|11949.3|11947.3|11963.3|11961.3|11964.3|11962.3|11949.3|11947.3|252
1753083000000|2025-07-21 07:30:00|11964.5|11962.5|11963.5|11961.5|11966.5|11964.5|11960.5|11958.5|185
1753083300000|2025-07-21 07:35:00|11963|11961|11972.5|11970.5|11977.5|11975.5|11961.5|11959.5|130
1753083600000|2025-07-21 07:40:00|11973|11971|11957|11955|11973|11971|11956|11954|103
1753083900000|2025-07-21 07:45:00|11956|11954|11957|11955|11958|11956|11950|11948|69
1753084200000|2025-07-21 07:50:00|11957.8|11955.8|11956.8|11954.8|11957.8|11955.8|11947.8|11945.8|65
1753084500000|2025-07-21 07:55:00|11958.8|11956.8|11961.8|11959.8|11967.8|11965.8|11956.8|11954.8|97
1753084800000|2025-07-21 08:00:00|11961|11959|11959|11957|11964.5|11962.5|11954|11952|89
1753085100000|2025-07-21 08:05:00|11960|11958|11968|11966|11970|11968|11958|11956|57
1753085400000|2025-07-21 08:10:00|11967.9|11965.9|11968.9|11966.9|11969.4|11967.4|11964.4|11962.4|66
1753085700000|2025-07-21 08:15:00|11967.4|11965.4|11955.9|11953.9|11967.9|11965.9|11951.9|11949.9|68
1753086000000|2025-07-21 08:20:00|11955.6|11953.6|11967.6|11965.6|11971.6|11969.6|11955.6|11953.6|46
1753086300000|2025-07-21 08:25:00|11968.1|11966.1|11979.6|11977.6|11980.6|11978.6|11967.1|11965.1|59
1753086600000|2025-07-21 08:30:00|11978.7|11976.7|11980.7|11978.7|11981.2|11979.2|11973.7|11971.7|52
1753086900000|2025-07-21 08:35:00|11981.7|11979.7|11990.2|11988.2|11990.7|11988.7|11980.2|11978.2|68
1753087200000|2025-07-21 08:40:00|11991|11989|11982.5|11980.5|11994.5|11992.5|11982|11980|113
1753087500000|2025-07-21 08:45:00|11982|11980|11980.5|11978.5|11982.5|11980.5|11975|11973|47
1753087800000|2025-07-21 08:50:00|11979.5|11977.5|11981.5|11979.5|11984|11982|11978.5|11976.5|32
1753088100000|2025-07-21 08:55:00|11982|11980|11991.5|11989.5|11991.5|11989.5|11980.5|11978.5|41
1753088400000|2025-07-21 09:00:00|11991.1|11989.1|11989.1|11987.1|11994.1|11992.1|11988.1|11986.1|64
1753088700000|2025-07-21 09:05:00|11988.6|11986.6|11988.1|11986.1|11993.1|11991.1|11987.1|11985.1|38
1753089000000|2025-07-21 09:10:00|11988.5|11986.5|11990.5|11988.5|11991|11989|11982|11980|125
1753089300000|2025-07-21 09:15:00|11991.5|11989.5|11990.5|11988.5|11996|11994|11988.5|11986.5|88
1753089600000|2025-07-21 09:20:00|11990.1|11988.1|11984.1|11982.1|11990.1|11988.1|11982.1|11980.1|14
1753089900000|2025-07-21 09:25:00|11983.6|11981.6|11979.1|11977.1|11983.6|11981.6|11978.1|11976.1|59
1753090200000|2025-07-21 09:30:00|11979.2|11977.2|11977.2|11975.2|11980.2|11978.2|11971.7|11969.7|45
1753090500000|2025-07-21 09:35:00|11976.7|11974.7|11965.2|11963.2|11976.7|11974.7|11964.2|11962.2|37
1753090800000|2025-07-21 09:40:00|11966|11964|11967|11965|11968.5|11966.5|11963|11961|45
1753091100000|2025-07-21 09:45:00|11966.5|11964.5|11964|11962|11967|11965|11962|11960|17
1753091400000|2025-07-21 09:50:00|11963.5|11961.5|11967.5|11965.5|11968.5|11966.5|11963.5|11961.5|41
1753091700000|2025-07-21 09:55:00|11967|11965|11962.5|11960.5|11967|11965|11961.5|11959.5|17
1753092000000|2025-07-21 10:00:00|11962.9|11960.9|11958.9|11956.9|11965.4|11963.4|11958.4|11956.4|83
1753092300000|2025-07-21 10:05:00|11958.4|11956.4|11955.9|11953.9|11958.9|11956.9|11949.9|11947.9|126
1753092600000|2025-07-21 10:10:00|11956.3|11954.3|11960.3|11958.3|11968.3|11966.3|11955.3|11953.3|199
1753092900000|2025-07-21 10:15:00|11959.8|11957.8|11956.3|11954.3|11960.3|11958.3|11954.3|11952.3|93
1753093200000|2025-07-21 10:20:00|11955.8|11953.8|11959.8|11957.8|11959.8|11957.8|11953.8|11951.8|44
1753093500000|2025-07-21 10:25:00|11958.8|11956.8|11953.8|11951.8|11959.3|11957.3|11949.8|11947.8|51
1753093800000|2025-07-21 10:30:00|11954.3|11952.3|11953.3|11951.3|11958.8|11956.8|11951.3|11949.3|36
1753094100000|2025-07-21 10:35:00|11953.8|11951.8|11955.8|11953.8|11956.8|11954.8|11953.3|11951.3|38
1753094400000|2025-07-21 10:40:00|11955.3|11953.3|11954.8|11952.8|11957.3|11955.3|11953.8|11951.8|48
1753094700000|2025-07-21 10:45:00|11954.3|11952.3|11951.8|11949.8|11956.3|11954.3|11950.8|11948.8|68
1753095000000|2025-07-21 10:50:00|11952.2|11950.2|11942.2|11940.2|11952.2|11950.2|11939.2|11937.2|125
1753095300000|2025-07-21 10:55:00|11942.7|11940.7|11945.7|11943.7|11947.7|11945.7|11941.2|11939.2|84
1753095600000|2025-07-21 11:00:00|11946|11944|11952.5|11950.5|11952.5|11950.5|11944|11942|103
1753095900000|2025-07-21 11:05:00|11953|11951|11962.5|11960.5|11964.5|11962.5|11953|11951|50
1753096200000|2025-07-21 11:10:00|11960.9|11958.9|11962.9|11960.9|11965.9|11963.9|11960.9|11958.9|51
1753096500000|2025-07-21 11:15:00|11963.4|11961.4|11960.9|11958.9|11967.9|11965.9|11959.9|11957.9|44
1753096800000|2025-07-21 11:20:00|11960.5|11958.5|11954.5|11952.5|11961.5|11959.5|11951.5|11949.5|70
1753097100000|2025-07-21 11:25:00|11955|11953|11953.5|11951.5|11955.5|11953.5|11951|11949|40
1753097400000|2025-07-21 11:30:00|11954.2|11952.2|11948.2|11946.2|11955.7|11953.7|11948.2|11946.2|42
1753097700000|2025-07-21 11:35:00|11947.7|11945.7|11945.7|11943.7|11948.2|11946.2|11943.2|11941.2|50
1753098000000|2025-07-21 11:40:00|11946.2|11944.2|11942.7|11940.7|11947.2|11945.2|11942.7|11940.7|56
1753098300000|2025-07-21 11:45:00|11943.2|11941.2|11941.7|11939.7|11943.7|11941.7|11936.7|11934.7|91
1753098600000|2025-07-21 11:50:00|11941.6|11939.6|11933.6|11931.6|11942.6|11940.6|11933.6|11931.6|54
1753098900000|2025-07-21 11:55:00|11932.6|11930.6|11932.6|11930.6|11933.6|11931.6|11929.1|11927.1|55
1753099200000|2025-07-21 12:00:00|11932.2|11930.2|11931.2|11929.2|11936.2|11934.2|11930.7|11928.7|60
1753099500000|2025-07-21 12:05:00|11930.7|11928.7|11935.2|11933.2|11935.2|11933.2|11926.7|11924.7|96
1753099800000|2025-07-21 12:10:00|11935.6|11933.6|11932.6|11930.6|11935.6|11933.6|11929.6|11927.6|75
1753100100000|2025-07-21 12:15:00|11933.1|11931.1|11934.6|11932.6|11937.6|11935.6|11932.6|11930.6|54
1753100400000|2025-07-21 12:20:00|11935.1|11933.1|11935.6|11933.6|11937.6|11935.6|11931.1|11929.1|62
1753100700000|2025-07-21 12:25:00|11935.1|11933.1|11940.6|11938.6|11940.6|11938.6|11933.6|11931.6|32
1753101000000|2025-07-21 12:30:00|11941|11939|11934|11932|11942|11940|11931|11929|67
1753101300000|2025-07-21 12:35:00|11934.5|11932.5|11931|11929|11936|11934|11928.5|11926.5|44
1753101600000|2025-07-21 12:40:00|11930.8|11928.8|11928.8|11926.8|11934.3|11932.3|11926.8|11924.8|80
1753101900000|2025-07-21 12:45:00|11929.3|11927.3|11928.8|11926.8|11932.8|11930.8|11925.8|11923.8|60
1753102200000|2025-07-21 12:50:00|11928.4|11926.4|11925.4|11923.4|11930.4|11928.4|11923.4|11921.4|84
1753102500000|2025-07-21 12:55:00|11924.9|11922.9|11923.4|11921.4|11925.4|11923.4|11916.4|11914.4|117
1753102800000|2025-07-21 13:00:00|11923.9|11921.9|11919.9|11917.9|11923.9|11921.9|11915.9|11913.9|104
1753103100000|2025-07-21 13:05:00|11920.4|11918.4|11926.9|11924.9|11928.9|11926.9|11920.4|11918.4|47
1753103400000|2025-07-21 13:10:00|11927|11925|11928.5|11926.5|11930|11928|11923.5|11921.5|59
1753103700000|2025-07-21 13:15:00|11928|11926|11939|11937|11939.5|11937.5|11928|11926|52
1753104000000|2025-07-21 13:20:00|11938.7|11936.7|11935.7|11933.7|11942.7|11940.7|11934.7|11932.7|67
1753104300000|2025-07-21 13:25:00|11934.7|11932.7|11938.7|11936.7|11938.7|11936.7|11930.7|11928.7|54
1753104600000|2025-07-21 13:30:00|11938.9|11936.9|11924.9|11922.9|11938.9|11936.9|11917.4|11915.4|122
1753104900000|2025-07-21 13:35:00|11924.4|11922.4|11918.4|11916.4|11925.9|11923.9|11917.4|11915.4|98
1753105200000|2025-07-21 13:40:00|11919.1|11917.1|11909.6|11907.6|11922.6|11920.6|11907.6|11905.6|181
1753105500000|2025-07-21 13:45:00|11909.1|11907.1|11913.6|11911.6|11914.6|11912.6|11905.1|11903.1|157
1753105800000|2025-07-21 13:50:00|11912.8|11910.8|11922.3|11920.3|11925.8|11923.8|11911.8|11909.8|105
1753106100000|2025-07-21 13:55:00|11922.8|11920.8|11928.8|11926.8|11930.3|11928.3|11921.8|11919.8|122
1753106400000|2025-07-21 14:00:00|11927|11925|11936.5|11934.5|11936.5|11934.5|11927|11925|112
1753106700000|2025-07-21 14:05:00|11937|11935|11918|11916|11937.5|11935.5|11918|11916|103
1753107000000|2025-07-21 14:10:00|11919.2|11917.2|11917.2|11915.2|11925.2|11923.2|11913.7|11911.7|104
1753107300000|2025-07-21 14:15:00|11915.2|11913.2|11923.2|11921.2|11923.2|11921.2|11915.2|11913.2|61
1753107600000|2025-07-21 14:20:00|11923.7|11921.7|11925.7|11923.7|11926.2|11924.2|11920.2|11918.2|85
1753107900000|2025-07-21 14:25:00|11926.2|11924.2|11926.7|11924.7|11927.2|11925.2|11919.7|11917.7|76
1753108200000|2025-07-21 14:30:00|11926.3|11924.3|11924.3|11922.3|11932.3|11930.3|11924.3|11922.3|98
1753108500000|2025-07-21 14:35:00|11924.8|11922.8|11912.3|11910.3|11925.3|11923.3|11911.3|11909.3|75
1753108800000|2025-07-21 14:40:00|11912.5|11910.5|11925.5|11923.5|11925.5|11923.5|11908|11906|113
1753109100000|2025-07-21 14:45:00|11925|11923|11932.5|11930.5|11936|11934|11924|11922|161
1753109400000|2025-07-21 14:50:00|11931.8|11929.8|11927.8|11925.8|11935.8|11933.8|11924.8|11922.8|113
1753109700000|2025-07-21 14:55:00|11927.3|11925.3|11926.8|11924.8|11929.3|11927.3|11924.8|11922.8|157
1753110000000|2025-07-21 15:00:00|11927.3|11925.3|11937.3|11935.3|11938.3|11936.3|11926.3|11924.3|102
1753110300000|2025-07-21 15:05:00|11936.8|11934.8|11935.3|11933.3|11940.3|11938.3|11929.8|11927.8|142
1753110600000|2025-07-21 15:10:00|11935|11933|11937|11935|11940.5|11938.5|11934|11932|129
1753110900000|2025-07-21 15:15:00|11937.5|11935.5|11933|11931|11938|11936|11928|11926|461
1753111200000|2025-07-21 15:20:00|11934|11932|11941|11939|11943.5|11941.5|11933.5|11931.5|365
1753111500000|2025-07-21 15:25:00|11940.5|11938.5|11938.5|11936.5|11943.5|11941.5|11935.5|11933.5|1155
1753111800000|2025-07-21 15:30:00|11937.5|11935.5|11938|11936|11941.5|11939.5|11935.5|11933.5|1253
1753112100000|2025-07-21 15:35:00|11937.5|11935.5|11934|11932|11939.5|11937.5|11931.5|11929.5|236
1753112400000|2025-07-21 15:40:00|11933.5|11931.5|11932.5|11930.5|11934.5|11932.5|11930.5|11928.5|53
1753112700000|2025-07-21 15:45:00|11932|11930|11926.5|11924.5|11932|11930|11926.5|11924.5|257
1753113000000|2025-07-21 15:50:00|11927|11925|11923.5|11921.5|11927|11925|11922.5|11920.5|70
1753113300000|2025-07-21 15:55:00|11923|11921|11921|11919|11923.5|11921.5|11919.5|11917.5|32
1753113600000|2025-07-21 16:00:00|11920.5|11918.5|11921|11919|11923|11921|11920|11918|29
1753113900000|2025-07-21 16:05:00|11921.5|11919.5|11923.5|11921.5|11924.5|11922.5|11919.5|11917.5|67
1753114200000|2025-07-21 16:10:00|11924|11922|11924.5|11922.5|11925|11923|11919.5|11917.5|22
1753114500000|2025-07-21 16:15:00|11925|11923|11929|11927|11930|11928|11924.5|11922.5|34
1753114800000|2025-07-21 16:20:00|11928.5|11926.5|11927|11925|11929.5|11927.5|11927|11925|19
1753115100000|2025-07-21 16:25:00|11926.5|11924.5|11925|11923|11927|11925|11923.5|11921.5|13
1753115400000|2025-07-21 16:30:00|11924.5|11922.5|11928|11926|11929|11927|11924|11922|6
1753115700000|2025-07-21 16:35:00|11928.5|11926.5|11924.5|11922.5|11930.5|11928.5|11924.5|11922.5|13
1753116000000|2025-07-21 16:40:00|11923.5|11921.5|11924|11922|11924|11922|11920|11918|9
1753116300000|2025-07-21 16:45:00|11923.5|11921.5|11925|11923|11925|11923|11919|11917|12
1753116600000|2025-07-21 16:50:00|11925.5|11923.5|11928|11926|11928|11926|11925.5|11923.5|10
1753116900000|2025-07-21 16:55:00|11928.5|11926.5|11927|11925|11928.5|11926.5|11926.5|11924.5|5
1753117200000|2025-07-21 17:00:00|11926.5|11924.5|11928.5|11926.5|11931|11929|11925.5|11923.5|11
1753117500000|2025-07-21 17:05:00|11928|11926|11929.5|11927.5|11930.5|11928.5|11927.5|11925.5|9
1753117800000|2025-07-21 17:10:00|11929|11927|11930.5|11928.5|11934|11932|11928.5|11926.5|7
1753118100000|2025-07-21 17:15:00|11931|11929|11930.5|11928.5|11931.5|11929.5|11930|11928|5
1753118400000|2025-07-21 17:20:00|11930|11928|11929|11927|11931|11929|11928.5|11926.5|15
1753118700000|2025-07-21 17:25:00|11928.5|11926.5|11928.5|11926.5|11930.5|11928.5|11927.5|11925.5|5
1753119000000|2025-07-21 17:30:00|11929|11927|11928.5|11926.5|11930|11928|11926.5|11924.5|5
1753119300000|2025-07-21 17:35:00|11929|11927|11924.5|11922.5|11929|11927|11924|11922|5
1753119600000|2025-07-21 17:40:00|11925|11923|11923.5|11921.5|11925|11923|11922|11920|0
1753119900000|2025-07-21 17:45:00|11924|11922|11923|11921|11924.5|11922.5|11919.5|11917.5|8
1753120200000|2025-07-21 17:50:00|11922.5|11920.5|11917.5|11915.5|11922.5|11920.5|11917.5|11915.5|28
1753120500000|2025-07-21 17:55:00|11918.5|11916.5|11920|11918|11920.5|11918.5|11917.5|11915.5|19
1753120800000|2025-07-21 18:00:00|11920.5|11918.5|11921.5|11919.5|11924|11922|11920|11918|7
1753121100000|2025-07-21 18:05:00|11921|11919|11920|11918|11922.5|11920.5|11919.5|11917.5|4
1753121400000|2025-07-21 18:10:00|11920.5|11918.5|11922|11920|11922.5|11920.5|11918|11916|12
1753121700000|2025-07-21 18:15:00|11922.5|11920.5|11921.5|11919.5|11922.5|11920.5|11919.5|11917.5|5
1753122000000|2025-07-21 18:20:00|11920.5|11918.5|11919.5|11917.5|11920.5|11918.5|11919|11917|6
1753122300000|2025-07-21 18:25:00|11920|11918|11921.5|11919.5|11922|11920|11919|11917|2
1753122600000|2025-07-21 18:30:00|11921|11919|11922|11920|11924.5|11922.5|11920|11918|17
1753122900000|2025-07-21 18:35:00|11921.5|11919.5|11920|11918|11923.5|11921.5|11920|11918|7
1753123200000|2025-07-21 18:40:00|11920.5|11918.5|11920|11918|11921|11919|11919|11917|8
1753123500000|2025-07-21 18:45:00|11919.5|11917.5|11913|11911|11920.5|11918.5|11913|11911|21
1753123800000|2025-07-21 18:50:00|11912.5|11910.5|11917.5|11915.5|11917.5|11915.5|11911|11909|8
1753124100000|2025-07-21 18:55:00|11917|11915|11915.5|11913.5|11918|11916|11915|11913|1
1753124400000|2025-07-21 19:00:00|11915|11913|11910.5|11908.5|11915.5|11913.5|11909|11907|16
1753124700000|2025-07-21 19:05:00|11910|11908|11902|11900|11911|11909|11902|11900|32
1753125000000|2025-07-21 19:10:00|11902.5|11900.5|11902.5|11900.5|11904.5|11902.5|11896.5|11894.5|14
1753125300000|2025-07-21 19:15:00|11902|11900|11901.5|11899.5|11904.5|11902.5|11901.5|11899.5|38
1753125600000|2025-07-21 19:20:00|11902|11900|11902.5|11900.5|11903.5|11901.5|11900.5|11898.5|4
1753125900000|2025-07-21 19:25:00|11902|11900|11901|11899|11903|11901|11899|11897|4
1753126200000|2025-07-21 19:30:00|11901.5|11899.5|11897.5|11895.5|11904.5|11902.5|11897.5|11895.5|21
1753126500000|2025-07-21 19:35:00|11897|11895|11901.5|11899.5|11903|11901|11897|11895|16
1753126800000|2025-07-21 19:40:00|11901|11899|11897.5|11895.5|11903|11901|11897.5|11895.5|9
1753127100000|2025-07-21 19:45:00|11898|11896|11898.5|11896.5|11899.5|11897.5|11894.5|11892.5|19
1753127400000|2025-07-21 19:50:00|11898|11896|11897|11895|11902|11900|11897|11895|25
1753127700000|2025-07-21 19:55:00|11897.5|11895.5|11899.5|11893.5|11899.5|11896|11890|11888|45
1753128000000|2025-07-21 20:00:00|11899.6|11893.6|11900.8|11894.8|11902.6|11896.6|11897.4|11891.4|0
1753128300000|2025-07-21 20:05:00|11901.1|11895.1|11902.1|11896.1|11902.9|11896.9|11900.5|11894.5|0
1753128600000|2025-07-21 20:10:00|11902.4|11896.4|11902.1|11896.1|11902.4|11896.4|11900.2|11894.2|0
1753128900000|2025-07-21 20:15:00|11901.9|11895.9|11902.1|11896.1|11902.7|11896.7|11901.3|11895.3|0
1753129200000|2025-07-21 20:20:00|11902.4|11896.4|11902|11896|11903|11897|11902|11896|0
1753129500000|2025-07-21 20:25:00|11902.1|11896.1|11900.2|11894.2|11902.1|11896.1|11899.9|11893.9|0
1753129800000|2025-07-21 20:30:00|11900.5|11894.5|11902.4|11896.4|11902.4|11896.4|11900.5|11894.5|0
1753130100000|2025-07-21 20:35:00|11902.1|11896.1|11902.4|11896.4|11902.7|11896.7|11902|11896|0
1753130400000|2025-07-21 20:40:00|11902.1|11896.1|11901.7|11895.7|11902.5|11896.5|11901.5|11895.5|0
1753130700000|2025-07-21 20:45:00|11901.5|11895.5|11901.5|11895.5|11902.2|11896.2|11901.5|11895.5|0
1753131000000|2025-07-21 20:50:00|11901.7|11895.7|11902|11896|11902.2|11896.2|11901.5|11895.5|0
1753131300000|2025-07-21 20:55:00|11901.9|11895.9|11902.5|11896.5|11902.5|11896.5|11901.5|11895.5|0
1753131600000|2025-07-21 21:00:00|11902.4|11896.4|11902.6|11896.6|11902.7|11896.7|11902.4|11896.4|0
1753131900000|2025-07-21 21:05:00|11902.8|11896.8|11902.6|11896.6|11902.8|11896.8|11902.2|11896.2|0
1753132200000|2025-07-21 21:10:00|11902.5|11896.5|11902.8|11896.8|11903.1|11897.1|11902.5|11896.5|0
1753132500000|2025-07-21 21:15:00|11902.6|11896.6|11902.8|11896.8|11902.8|11896.8|11902.6|11896.6|0
1753132800000|2025-07-21 21:20:00|11902.9|11896.9|11902.6|11896.6|11902.9|11896.9|11902.6|11896.6|0
1753133100000|2025-07-21 21:25:00|11902.3|11896.3|11902.5|11896.5|11902.6|11896.6|11902.3|11896.3|0
1753133400000|2025-07-21 21:30:00|11902.3|11896.3|11902.2|11896.2|11902.3|11896.3|11902.2|11896.2|0
1753133700000|2025-07-21 21:35:00|11902.3|11896.3|11902.2|11896.2|11902.3|11896.3|11902.2|11896.2|0
1753134000000|2025-07-21 21:40:00|11902|11896|11902.3|11896.3|11902.3|11896.3|11902|11896|0
1753134300000|2025-07-21 21:45:00|11902.5|11896.5|11902.5|11896.5|11902.5|11896.5|11902.3|11896.3|0
1753134600000|2025-07-21 21:50:00|11902.3|11896.3|11902.3|11896.3|11902.3|11896.3|11902|11896|0
1753134900000|2025-07-21 21:55:00|11902.2|11896.2|11902.6|11896.6|11902.9|11896.9|11902|11896|0
1753135200000|2025-07-21 22:00:00|11902.5|11896.5|11903.6|11897.6|11903.8|11897.8|11900.7|11894.7|0
1753135500000|2025-07-21 22:05:00|11903.5|11897.5|11902.2|11896.2|11903.5|11897.5|11901.6|11895.6|0
1753135800000|2025-07-21 22:10:00|11902|11896|11901.2|11895.2|11902.8|11896.8|11900.9|11894.9|0
1753136100000|2025-07-21 22:15:00|11900.9|11894.9|11901.5|11895.5|11901.5|11895.5|11900.3|11894.3|0
1753136400000|2025-07-21 22:20:00|11901.7|11895.7|11902.8|11896.8|11902.8|11896.8|11901.5|11895.5|0
1753136700000|2025-07-21 22:25:00|11902.9|11896.9|11903.6|11897.6|11903.6|11897.6|11902.6|11896.6|0
1753137000000|2025-07-21 22:30:00|11903.3|11897.3|11902.8|11896.8|11903.6|11897.6|11902.3|11896.3|0
1753137300000|2025-07-21 22:35:00|11902.5|11896.5|11902|11896|11902.8|11896.8|11901.2|11895.2|0
1753137600000|2025-07-21 22:40:00|11901.9|11895.9|11901.7|11895.7|11902.5|11896.5|11901.2|11895.2|0
1753137900000|2025-07-21 22:45:00|11901.6|11895.6|11902.2|11896.2|11902.5|11896.5|11901.5|11895.5|0
1753138200000|2025-07-21 22:50:00|11902.3|11896.3|11901.7|11895.7|11902.3|11896.3|11901.5|11895.5|0
1753138500000|2025-07-21 22:55:00|11901.6|11895.6|11901.7|11895.7|11901.7|11895.7|11901.5|11895.5|0
1753138800000|2025-07-21 23:00:00|11901.8|11895.8|11901.2|11895.2|11902.8|11896.8|11901.2|11895.2|0
1753139100000|2025-07-21 23:05:00|11901.3|11895.3|11902|11896|11902.2|11896.2|11901.2|11895.2|0
1753139400000|2025-07-21 23:10:00|11901.9|11895.9|11901.7|11895.7|11901.9|11895.9|11901.7|11895.7|0
1753139700000|2025-07-21 23:15:00|11901.6|11895.6|11902.2|11896.2|11902.5|11896.5|11901.6|11895.6|0
1753140000000|2025-07-21 23:20:00|11902|11896|11901.7|11895.7|11902.5|11896.5|11901.5|11895.5|0
1753140300000|2025-07-21 23:25:00|11901.5|11895.5|11902.5|11896.5|11902.8|11896.8|11901.5|11895.5|0
1753140600000|2025-07-21 23:30:00|11902.6|11896.6|11902.5|11896.5|11902.8|11896.8|11902.2|11896.2|0
1753140900000|2025-07-21 23:35:00|11902.8|11896.8|11903.1|11897.1|11903.1|11897.1|11902.5|11896.5|0
1753141200000|2025-07-21 23:40:00|11903|11897|11902.2|11896.2|11903|11897|11902.2|11896.2|0
1753141500000|2025-07-21 23:45:00|11902.5|11896.5|11900.9|11894.9|11902.6|11896.6|11900|11894|0
1753141800000|2025-07-21 23:50:00|11901.2|11895.2|11901.7|11895.7|11902|11896|11900.3|11894.3|0
1753142100000|2025-07-21 23:55:00|11901.8|11895.8|11902.2|11896.2|11902.5|11896.5|11901.8|11895.8|0
1753142400000|2025-07-22 00:00:00|11902|11896|11903.3|11897.3|11903.3|11897.3|11902|11896|0
1753142700000|2025-07-22 00:05:00|11903.4|11897.4|11904.1|11898.1|11904.3|11898.3|11903.1|11897.1|0
1753143000000|2025-07-22 00:10:00|11904|11898|11909.1|11903.1|11909.3|11903.3|11903.8|11897.8|0
1753143300000|2025-07-22 00:15:00|11909|11903|11905.6|11899.6|11909|11903|11904.2|11898.2|0
1753143600000|2025-07-22 00:20:00|11907|11901|11908.5|11902.5|11908.5|11902.5|11905.6|11899.6|0
1753143900000|2025-07-22 00:25:00|11908.4|11902.4|11908.5|11902.5|11908.5|11902.5|11908.4|11902.4|0
1753144200000|2025-07-22 00:30:00|11908.4|11902.4|11905.6|11899.6|11908.4|11902.4|11905.6|11899.6|0
1753144500000|2025-07-22 00:35:00|11907|11901|11905.6|11899.6|11907.1|11901.1|11903.5|11897.5|0
1753144800000|2025-07-22 00:40:00|11906.3|11900.3|11905.6|11899.6|11906.3|11900.3|11905.6|11899.6|0
1753145400000|2025-07-22 00:50:00|11904.2|11898.2|11905.6|11899.6|11905.6|11899.6|11904.2|11898.2|0
1753145700000|2025-07-22 00:55:00|11905.5|11899.5|11905.5|11899.5|11905.5|11899.5|11904.1|11898.1|0
1753146000000|2025-07-22 01:00:00|11906.2|11900.2|11904.1|11898.1|11907|11901|11904.1|11898.1|0
1753146300000|2025-07-22 01:05:00|11905.5|11899.5|11905.5|11899.5|11905.5|11899.5|11904.1|11898.1|0
1753146600000|2025-07-22 01:10:00|11906.9|11900.9|11907|11901|11908.4|11902.4|11906.9|11900.9|0
1753146900000|2025-07-22 01:15:00|11906.9|11900.9|11905.5|11899.5|11907|11901|11905.5|11899.5|0
1753147200000|2025-07-22 01:20:00|11905.6|11899.6|11904.1|11898.1|11907|11901|11904.1|11898.1|0
1753147500000|2025-07-22 01:25:00|11903.4|11897.4|11905.6|11899.6|11905.6|11899.6|11902.7|11896.7|0
1753147800000|2025-07-22 01:30:00|11906.3|11900.3|11904.2|11898.2|11906.3|11900.3|11904.2|11898.2|0
1753148400000|2025-07-22 01:40:00|11902.8|11896.8|11904.2|11898.2|11904.2|11898.2|11902.8|11896.8|0
1753148700000|2025-07-22 01:45:00|11904.3|11898.3|11905.7|11899.7|11907.1|11901.1|11904.3|11898.3|0
1753149000000|2025-07-22 01:50:00|11906.4|11900.4|11904.3|11898.3|11906.4|11900.4|11904.2|11898.2|0
1753149300000|2025-07-22 01:55:00|11904.2|11898.2|11904.3|11898.3|11904.3|11898.3|11902.8|11896.8|0
1753149600000|2025-07-22 02:00:00|11905.7|11899.7|11901.5|11895.5|11905.7|11899.7|11901.5|11895.5|0
1753149900000|2025-07-22 02:05:00|11901.4|11895.4|11897.9|11891.9|11901.4|11895.4|11897.2|11891.2|0
1753150200000|2025-07-22 02:10:00|11898.6|11892.6|11897.2|11891.2|11898.6|11892.6|11897.2|11891.2|0
1753150500000|2025-07-22 02:15:00|11895.8|11889.8|11895.8|11889.8|11895.8|11889.8|11895.8|11889.8|0
1753150800000|2025-07-22 02:20:00|11896.5|11890.5|11895.8|11889.8|11896.5|11890.5|11895.8|11889.8|0
1753151100000|2025-07-22 02:25:00|11894.4|11888.4|11892.9|11886.9|11894.4|11888.4|11891.5|11885.5|0
1753151400000|2025-07-22 02:30:00|11894.3|11888.3|11894.8|11888.8|11894.8|11888.8|11892.9|11886.9|0
1753151700000|2025-07-22 02:35:00|11895.2|11889.2|11895.2|11889.2|11895.2|11889.2|11895.2|11889.2|0
1753152000000|2025-07-22 02:40:00|11895.9|11889.9|11895.2|11889.2|11896.6|11890.6|11895.2|11889.2|0
1753152300000|2025-07-22 02:45:00|11895.1|11889.1|11892.3|11886.3|11895.2|11889.2|11892.3|11886.3|0
1753152600000|2025-07-22 02:50:00|11892.4|11886.4|11892.4|11886.4|11892.4|11886.4|11892.3|11886.3|0
1753152900000|2025-07-22 02:55:00|11893.1|11887.1|11893.8|11887.8|11893.8|11887.8|11892.3|11886.3|0
1753153200000|2025-07-22 03:00:00|11894.5|11888.5|11896.6|11890.6|11896.6|11890.6|11894.5|11888.5|0
1753153800000|2025-07-22 03:10:00|11895.2|11889.2|11895.2|11889.2|11896.6|11890.6|11895.2|11889.2|0
1753154100000|2025-07-22 03:15:00|11895.1|11889.1|11895.1|11889.1|11895.2|11889.2|11895.1|11889.1|0
1753155000000|2025-07-22 03:30:00|11893.7|11887.7|11893.7|11887.7|11895.1|11889.1|11892.3|11886.3|0
1753155300000|2025-07-22 03:35:00|11892.3|11886.3|11893.7|11887.7|11893.7|11887.7|11889.4|11883.4|0
1753155600000|2025-07-22 03:40:00|11892.3|11886.3|11893.7|11887.7|11893.7|11887.7|11892.3|11886.3|0
1753155900000|2025-07-22 03:45:00|11892.3|11886.3|11893.7|11887.7|11893.7|11887.7|11890.1|11884.1|0
1753156200000|2025-07-22 03:50:00|11894.4|11888.4|11896.5|11890.5|11896.5|11890.5|11893.7|11887.7|0
1753156500000|2025-07-22 03:55:00|11895.1|11889.1|11896.5|11890.5|11896.5|11890.5|11895.1|11889.1|0
1753156800000|2025-07-22 04:00:00|11895.1|11889.1|11893|11887|11895.1|11889.1|11892.3|11886.3|0
1753157100000|2025-07-22 04:05:00|11892.3|11886.3|11893.7|11887.7|11893.7|11887.7|11892.3|11886.3|0
1753157400000|2025-07-22 04:10:00|11892.3|11886.3|11885.1|11879.1|11892.3|11886.3|11883.7|11877.7|0
1753157700000|2025-07-22 04:15:00|11885.6|11879.6|11893.2|11887.2|11893.2|11887.2|11885.6|11879.6|0
1753158000000|2025-07-22 04:20:00|11891.8|11885.8|11891.8|11885.8|11891.8|11885.8|11890.4|11884.4|0
1753158300000|2025-07-22 04:25:00|11890.4|11884.4|11890.4|11884.4|11891.8|11885.8|11889|11883|0
1753158600000|2025-07-22 04:30:00|11889.7|11883.7|11889|11883|11891.1|11885.1|11889|11883|0
1753158900000|2025-07-22 04:35:00|11890.4|11884.4|11889|11883|11890.4|11884.4|11889|11883|0
1753159500000|2025-07-22 04:45:00|11890.4|11884.4|11889|11883|11890.4|11884.4|11889|11883|0
1753159800000|2025-07-22 04:50:00|11887.6|11881.6|11888.3|11882.3|11888.3|11882.3|11887.6|11881.6|0
1753160100000|2025-07-22 04:55:00|11889|11883|11892.5|11886.5|11892.5|11886.5|11889|11883|0
1753160400000|2025-07-22 05:00:00|11891.8|11885.8|11895.3|11889.3|11896|11890|11891.8|11885.8|0
1753160700000|2025-07-22 05:05:00|11894.6|11888.6|11896|11890|11896|11890|11894.6|11888.6|0
1753161000000|2025-07-22 05:10:00|11896.7|11890.7|11896.7|11890.7|11898.1|11892.1|11896|11890|0
1753161300000|2025-07-22 05:15:00|11896.6|11890.6|11893.8|11887.8|11896.7|11890.7|11893.8|11887.8|0
1753161600000|2025-07-22 05:20:00|11893.9|11887.9|11893.9|11887.9|11895.3|11889.3|11893.8|11887.8|0
1753161900000|2025-07-22 05:25:00|11895.3|11889.3|11893.9|11887.9|11895.3|11889.3|11893.8|11887.8|0
1753162200000|2025-07-22 05:30:00|11893.8|11887.8|11891|11885|11893.9|11887.9|11889.6|11883.6|0
1753162500000|2025-07-22 05:35:00|11892.4|11886.4|11892.5|11886.5|11892.5|11886.5|11891|11885|0
1753162800000|2025-07-22 05:40:00|11893.2|11887.2|11892.4|11886.4|11893.9|11887.9|11892.4|11886.4|0
1753163100000|2025-07-22 05:45:00|11893.8|11887.8|11896.8|11890.8|11896.8|11890.8|11893.8|11887.8|0
1753163400000|2025-07-22 05:50:00|11898.2|11892.2|11899.6|11893.6|11902.4|11896.4|11898.2|11892.2|0
1753163700000|2025-07-22 05:55:00|11901|11895|11899.6|11893.6|11901|11895|11898.2|11892.2|0
1753164000000|2025-07-22 06:00:00|11901|11895|11881.1|11879.1|11901|11895|11872.1|11870.1|40
1753164300000|2025-07-22 06:05:00|11881.6|11879.6|11881.1|11879.1|11883.1|11881.1|11872.1|11870.1|64
1753164600000|2025-07-22 06:10:00|11881.6|11879.6|11886.6|11884.6|11890.1|11888.1|11881.1|11879.1|33
1753164900000|2025-07-22 06:15:00|11887.1|11885.1|11884.1|11882.1|11889.1|11887.1|11884.1|11882.1|20
1753165200000|2025-07-22 06:20:00|11885.1|11883.1|11888.1|11886.1|11891.6|11889.6|11885.1|11883.1|27
1753165500000|2025-07-22 06:25:00|11888.6|11886.6|11886.1|11884.1|11889.6|11887.6|11885.6|11883.6|23
1753165800000|2025-07-22 06:30:00|11883.6|11881.6|11887.1|11885.1|11889.6|11887.6|11882.6|11880.6|22
1753166100000|2025-07-22 06:35:00|11887.6|11885.6|11887.1|11885.1|11889.6|11887.6|11883.6|11881.6|18
1753166400000|2025-07-22 06:40:00|11887.6|11885.6|11887.1|11885.1|11888.1|11886.1|11882.1|11880.1|11
1753166700000|2025-07-22 06:45:00|11887.6|11885.6|11881.1|11879.1|11889.1|11887.1|11880.6|11878.6|12
1753167000000|2025-07-22 06:50:00|11884.6|11882.6|11884.1|11882.1|11885.1|11883.1|11881.1|11879.1|23
1753167300000|2025-07-22 06:55:00|11883.1|11881.1|11881.6|11879.6|11886.6|11884.6|11877.1|11875.1|123
1753167600000|2025-07-22 07:00:00|11881.1|11879.1|11889.1|11887.1|11897.1|11895.1|11879.1|11877.1|879
1753167900000|2025-07-22 07:05:00|11889.6|11887.6|11884.6|11882.6|11895.1|11893.1|11880.1|11878.1|285
1753168200000|2025-07-22 07:10:00|11885.1|11883.1|11874.1|11872.1|11889.6|11887.6|11871.1|11869.1|165
1753168500000|2025-07-22 07:15:00|11872.1|11870.1|11874.1|11872.1|11877.1|11875.1|11867.6|11865.6|148
1753168800000|2025-07-22 07:20:00|11875.9|11873.9|11884.9|11882.9|11890.4|11888.4|11875.9|11873.9|135
1753169100000|2025-07-22 07:25:00|11885.4|11883.4|11884.9|11882.9|11889.9|11887.9|11879.9|11877.9|111
1753169400000|2025-07-22 07:30:00|11885.5|11883.5|11873|11871|11886|11884|11870.5|11868.5|135
1753169700000|2025-07-22 07:35:00|11872.5|11870.5|11879.5|11877.5|11883.5|11881.5|11872.5|11870.5|111
1753170000000|2025-07-22 07:40:00|11880.6|11878.6|11881.6|11879.6|11885.1|11883.1|11874.6|11872.6|73
1753170300000|2025-07-22 07:45:00|11882.1|11880.1|11879.1|11877.1|11883.6|11881.6|11873.6|11871.6|61
1753170600000|2025-07-22 07:50:00|11878.4|11876.4|11885.9|11883.9|11890.9|11888.9|11877.9|11875.9|109
1753170900000|2025-07-22 07:55:00|11886.4|11884.4|11875.4|11873.4|11887.4|11885.4|11875.4|11873.4|92
1753171200000|2025-07-22 08:00:00|11874.8|11872.8|11888.3|11886.3|11889.3|11887.3|11870.8|11868.8|142
1753171500000|2025-07-22 08:05:00|11890.3|11888.3|11893.3|11891.3|11893.8|11891.8|11885.3|11883.3|182
1753171800000|2025-07-22 08:10:00|11893|11891|11893.5|11891.5|11896|11894|11890.5|11888.5|46
1753172100000|2025-07-22 08:15:00|11893|11891|11893|11891|11895|11893|11890|11888|49
1753172400000|2025-07-22 08:20:00|11892.3|11890.3|11887.8|11885.8|11894.3|11892.3|11887.3|11885.3|68
1753172700000|2025-07-22 08:25:00|11888.3|11886.3|11888.3|11886.3|11894.3|11892.3|11887.3|11885.3|108
1753173000000|2025-07-22 08:30:00|11888.8|11886.8|11888.8|11886.8|11895.3|11893.3|11885.3|11883.3|541
1753173300000|2025-07-22 08:35:00|11889.3|11887.3|11890.3|11888.3|11894.8|11892.8|11887.8|11885.8|43
1753173600000|2025-07-22 08:40:00|11890|11888|11882.5|11880.5|11891.5|11889.5|11882.5|11880.5|807
1753173900000|2025-07-22 08:45:00|11883.5|11881.5|11887|11885|11888.5|11886.5|11880.5|11878.5|84
1753174200000|2025-07-22 08:50:00|11888.2|11886.2|11888.7|11886.7|11893.7|11891.7|11886.7|11884.7|57
1753174500000|2025-07-22 08:55:00|11887.7|11885.7|11884.7|11882.7|11889.7|11887.7|11883.2|11881.2|45
1753174800000|2025-07-22 09:00:00|11883.1|11881.1|11883.6|11881.6|11884.1|11882.1|11874.1|11872.1|83
1753175100000|2025-07-22 09:05:00|11883.1|11881.1|11879.1|11877.1|11883.1|11881.1|11876.1|11874.1|53
1753175400000|2025-07-22 09:10:00|11879.6|11877.6|11879.6|11877.6|11881.6|11879.6|11876.6|11874.6|47
1753175700000|2025-07-22 09:15:00|11879.1|11877.1|11880.6|11878.6|11881.1|11879.1|11873.6|11871.6|60
1753176000000|2025-07-22 09:20:00|11880.4|11878.4|11879.4|11877.4|11882.4|11880.4|11875.4|11873.4|61
1753176300000|2025-07-22 09:25:00|11878.9|11876.9|11877.4|11875.4|11881.4|11879.4|11875.9|11873.9|24
1753176600000|2025-07-22 09:30:00|11877.1|11875.1|11877.1|11875.1|11882.1|11880.1|11876.1|11874.1|45
1753176900000|2025-07-22 09:35:00|11876.6|11874.6|11884.1|11882.1|11884.1|11882.1|11876.6|11874.6|54
1753177200000|2025-07-22 09:40:00|11884.2|11882.2|11879.7|11877.7|11885.2|11883.2|11875.7|11873.7|35
1753177500000|2025-07-22 09:45:00|11880.2|11878.2|11884.2|11882.2|11884.2|11882.2|11879.2|11877.2|59
1753177800000|2025-07-22 09:50:00|11884.1|11882.1|11880.6|11878.6|11886.1|11884.1|11880.6|11878.6|36
1753178100000|2025-07-22 09:55:00|11880.1|11878.1|11883.1|11881.1|11883.6|11881.6|11878.1|11876.1|41
1753178400000|2025-07-22 10:00:00|11883.6|11881.6|11880.1|11878.1|11892.6|11890.6|11880.1|11878.1|65
1753178700000|2025-07-22 10:05:00|11879.6|11877.6|11875.1|11873.1|11879.6|11877.6|11873.1|11871.1|82
1753179000000|2025-07-22 10:10:00|11874.9|11872.9|11873.9|11871.9|11876.9|11874.9|11871.9|11869.9|50
1753179300000|2025-07-22 10:15:00|11874.4|11872.4|11866.9|11864.9|11875.4|11873.4|11866.9|11864.9|102
1753179600000|2025-07-22 10:20:00|11867.3|11865.3|11860.8|11858.8|11868.8|11866.8|11859.3|11857.3|121
1753179900000|2025-07-22 10:25:00|11861.3|11859.3|11862.8|11860.8|11864.3|11862.3|11856.3|11854.3|49
1753180200000|2025-07-22 10:30:00|11863|11861|11861.5|11859.5|11869.5|11867.5|11859.5|11857.5|86
1753180500000|2025-07-22 10:35:00|11862|11860|11861.5|11859.5|11866|11864|11861|11859|49
1753180800000|2025-07-22 10:40:00|11861.2|11859.2|11862.2|11860.2|11864.2|11862.2|11859.7|11857.7|39
1753181100000|2025-07-22 10:45:00|11862.7|11860.7|11858.2|11856.2|11865.7|11863.7|11857.2|11855.2|165
1753181400000|2025-07-22 10:50:00|11858|11856|11857|11855|11859.5|11857.5|11856|11854|52
1753181700000|2025-07-22 10:55:00|11857.5|11855.5|11862|11860|11863|11861|11856|11854|64
1753182000000|2025-07-22 11:00:00|11862.2|11860.2|11855.2|11853.2|11862.2|11860.2|11853.2|11851.2|71
1753182300000|2025-07-22 11:05:00|11854.2|11852.2|11857.2|11855.2|11859.7|11857.7|11853.2|11851.2|137
1753182600000|2025-07-22 11:10:00|11857.6|11855.6|11855.6|11853.6|11858.6|11856.6|11855.1|11853.1|35
1753182900000|2025-07-22 11:15:00|11856.1|11854.1|11846.6|11844.6|11856.6|11854.6|11845.6|11843.6|101
1753183200000|2025-07-22 11:20:00|11846.9|11844.9|11855.9|11853.9|11856.4|11854.4|11845.4|11843.4|38
1753183500000|2025-07-22 11:25:00|11854.9|11852.9|11856.4|11854.4|11857.4|11855.4|11854.9|11852.9|13
1753183800000|2025-07-22 11:30:00|11854.8|11852.8|11858.8|11856.8|11860.3|11858.3|11853.8|11851.8|41
1753184100000|2025-07-22 11:35:00|11858.3|11856.3|11855.3|11853.3|11858.3|11856.3|11851.8|11849.8|37
1753184400000|2025-07-22 11:40:00|11856.7|11854.7|11861.7|11859.7|11867.7|11865.7|11855.7|11853.7|112
1753184700000|2025-07-22 11:45:00|11862.2|11860.2|11871.7|11869.7|11872.7|11870.7|11861.7|11859.7|20
1753185000000|2025-07-22 11:50:00|11870.5|11868.5|11869.5|11867.5|11874.5|11872.5|11868.5|11866.5|46
1753185300000|2025-07-22 11:55:00|11871|11869|11866.5|11864.5|11872.5|11870.5|11866|11864|28
1753185600000|2025-07-22 12:00:00|11866.7|11864.7|11863.2|11861.2|11866.7|11864.7|11859.7|11857.7|579
1753185900000|2025-07-22 12:05:00|11863.7|11861.7|11856.2|11854.2|11865.7|11863.7|11853.7|11851.7|61
1753186200000|2025-07-22 12:10:00|11856.6|11854.6|11856.1|11854.1|11860.1|11858.1|11855.6|11853.6|44
1753186500000|2025-07-22 12:15:00|11856.6|11854.6|11853.1|11851.1|11857.1|11855.1|11852.1|11850.1|24
1753186800000|2025-07-22 12:20:00|11852.8|11850.8|11855.8|11853.8|11858.8|11856.8|11852.8|11850.8|40
1753187100000|2025-07-22 12:25:00|11855.3|11853.3|11855.8|11853.8|11860.8|11858.8|11854.8|11852.8|24
1753187400000|2025-07-22 12:30:00|11855.6|11853.6|11858.6|11856.6|11859.6|11857.6|11852.6|11850.6|89
1753187700000|2025-07-22 12:35:00|11859.1|11857.1|11862.6|11860.6|11864.1|11862.1|11854.6|11852.6|113
1753188000000|2025-07-22 12:40:00|11863|11861|11870|11868|11873|11871|11862|11860|89
1753188300000|2025-07-22 12:45:00|11869.5|11867.5|11867|11865|11876|11874|11867|11865|76
1753188600000|2025-07-22 12:50:00|11866|11864|11868|11866|11870.5|11868.5|11864.5|11862.5|1577
1753188900000|2025-07-22 12:55:00|11867.5|11865.5|11867|11865|11868|11866|11863|11861|78
1753189200000|2025-07-22 13:00:00|11867.4|11865.4|11882.4|11880.4|11884.4|11882.4|11867.4|11865.4|122
1753189500000|2025-07-22 13:05:00|11883.4|11881.4|11887.4|11885.4|11888.4|11886.4|11881.4|11879.4|51
1753189800000|2025-07-22 13:10:00|11886.5|11884.5|11889.5|11887.5|11891.5|11889.5|11886.5|11884.5|82
1753190100000|2025-07-22 13:15:00|11890|11888|11890.5|11888.5|11891.5|11889.5|11885.5|11883.5|140
1753190400000|2025-07-22 13:20:00|11890.3|11888.3|11896.8|11894.8|11896.8|11894.8|11890.3|11888.3|114
1753190700000|2025-07-22 13:25:00|11896.3|11894.3|11891.3|11889.3|11897.3|11895.3|11888.8|11886.8|148
1753191000000|2025-07-22 13:30:00|11891.8|11889.8|11902.3|11900.3|11908.8|11906.8|11890.8|11888.8|439
1753191300000|2025-07-22 13:35:00|11902.8|11900.8|11904.8|11902.8|11911.8|11909.8|11902.3|11900.3|156
1753191600000|2025-07-22 13:40:00|11904.2|11902.2|11904.7|11902.7|11911.7|11909.7|11902.2|11900.2|128
1753191900000|2025-07-22 13:45:00|11904.2|11902.2|11909.2|11907.2|11910.2|11908.2|11897.7|11895.7|147
1753192200000|2025-07-22 13:50:00|11910.6|11908.6|11902.1|11900.1|11921.6|11919.6|11895.1|11893.1|366
1753192500000|2025-07-22 13:55:00|11901.6|11899.6|11896.6|11894.6|11902.6|11900.6|11891.6|11889.6|168
1753192800000|2025-07-22 14:00:00|11896.8|11894.8|11900.8|11898.8|11901.3|11899.3|11878.8|11876.8|139
1753193100000|2025-07-22 14:05:00|11901.3|11899.3|11899.8|11897.8|11903.3|11901.3|11892.3|11890.3|115
1753193400000|2025-07-22 14:10:00|11899.7|11897.7|11888.7|11886.7|11900.2|11898.2|11883.2|11881.2|127
1753193700000|2025-07-22 14:15:00|11889.2|11887.2|11911.7|11909.7|11912.7|11910.7|11889.2|11887.2|146
1753194000000|2025-07-22 14:20:00|11911|11909|11908.5|11906.5|11914|11912|11902|11900|138
1753194300000|2025-07-22 14:25:00|11909|11907|11908|11906|11911|11909|11902|11900|80
1753194600000|2025-07-22 14:30:00|11908.2|11906.2|11895.2|11893.2|11908.2|11906.2|11895.2|11893.2|90
1753194900000|2025-07-22 14:35:00|11897.2|11895.2|11885.2|11883.2|11901.2|11899.2|11885.2|11883.2|79
1753195200000|2025-07-22 14:40:00|11885.5|11883.5|11881|11879|11885.5|11883.5|11876|11874|184
1753195500000|2025-07-22 14:45:00|11880|11878|11881.5|11879.5|11883|11881|11878|11876|65
1753195800000|2025-07-22 14:50:00|11880.5|11878.5|11877.5|11875.5|11885.5|11883.5|11877|11875|56
1753196100000|2025-07-22 14:55:00|11878.5|11876.5|11887.5|11885.5|11890.5|11888.5|11878.5|11876.5|77
1753196400000|2025-07-22 15:00:00|11888|11886|11887.5|11885.5|11892.5|11890.5|11884.5|11882.5|99
1753196700000|2025-07-22 15:05:00|11888|11886|11877.5|11875.5|11888.5|11886.5|11877|11875|88
1753197000000|2025-07-22 15:10:00|11878.3|11876.3|11874.3|11872.3|11880.3|11878.3|11874.3|11872.3|133
1753197300000|2025-07-22 15:15:00|11874.8|11872.8|11878.3|11876.3|11878.3|11876.3|11871.8|11869.8|394
1753197600000|2025-07-22 15:20:00|11879.3|11877.3|11884.3|11882.3|11887.3|11885.3|11879.3|11877.3|370
1753197900000|2025-07-22 15:25:00|11883.8|11881.8|11897.8|11895.8|11899.8|11897.8|11883.8|11881.8|2325
1753198200000|2025-07-22 15:30:00|11896.3|11894.3|11897.3|11895.3|11897.8|11895.8|11891.8|11889.8|1997
1753198500000|2025-07-22 15:35:00|11896.8|11894.8|11891.3|11889.3|11899.8|11897.8|11889.3|11887.3|515
1753198800000|2025-07-22 15:40:00|11891.8|11889.8|11893.8|11891.8|11893.8|11891.8|11886.8|11884.8|178
1753199100000|2025-07-22 15:45:00|11893.3|11891.3|11898.8|11896.8|11901.3|11899.3|11893.3|11891.3|118
1753199400000|2025-07-22 15:50:00|11898.3|11896.3|11902.3|11900.3|11902.8|11900.8|11897.8|11895.8|47
1753199700000|2025-07-22 15:55:00|11901.8|11899.8|11900.8|11898.8|11904.8|11902.8|11899.8|11897.8|110
1753200000000|2025-07-22 16:00:00|11901.3|11899.3|11897.8|11895.8|11902.3|11900.3|11895.8|11893.8|91
1753200300000|2025-07-22 16:05:00|11897.3|11895.3|11900.3|11898.3|11902.8|11900.8|11896.8|11894.8|32
1753200600000|2025-07-22 16:10:00|11899.8|11897.8|11899.3|11897.3|11900.8|11898.8|11895.8|11893.8|42
1753200900000|2025-07-22 16:15:00|11898.8|11896.8|11900.3|11898.3|11903.3|11901.3|11898.3|11896.3|36
1753201200000|2025-07-22 16:20:00|11899.8|11897.8|11899.3|11897.3|11902.8|11900.8|11897.3|11895.3|35
1753201500000|2025-07-22 16:25:00|11898.8|11896.8|11891.3|11889.3|11899.3|11897.3|11888.8|11886.8|42
1753201800000|2025-07-22 16:30:00|11890.8|11888.8|11895.3|11893.3|11895.3|11893.3|11890.3|11888.3|36
1753202100000|2025-07-22 16:35:00|11894.8|11892.8|11897.3|11895.3|11898.8|11896.8|11894.3|11892.3|12
1753202400000|2025-07-22 16:40:00|11896.8|11894.8|11895.3|11893.3|11898.3|11896.3|11890.8|11888.8|71
1753202700000|2025-07-22 16:45:00|11894.8|11892.8|11898.3|11896.3|11898.8|11896.8|11894.3|11892.3|5
1753203000000|2025-07-22 16:50:00|11898.8|11896.8|11901.3|11899.3|11902.8|11900.8|11897.8|11895.8|10
1753203300000|2025-07-22 16:55:00|11900.8|11898.8|11900.8|11898.8|11902.3|11900.3|11899.8|11897.8|14
1753203600000|2025-07-22 17:00:00|11900.3|11898.3|11900.3|11898.3|11903.3|11901.3|11899.8|11897.8|8
1753203900000|2025-07-22 17:05:00|11899.8|11897.8|11902.3|11900.3|11902.3|11900.3|11899.8|11897.8|23
1753204200000|2025-07-22 17:10:00|11901.8|11899.8|11903.3|11901.3|11903.3|11901.3|11900.8|11898.8|17
1753204500000|2025-07-22 17:15:00|11903.8|11901.8|11908.3|11906.3|11908.3|11906.3|11903.3|11901.3|4
1753204800000|2025-07-22 17:20:00|11907.8|11905.8|11908.8|11906.8|11910.8|11908.8|11907.8|11905.8|15
1753205100000|2025-07-22 17:25:00|11909.3|11907.3|11911.3|11909.3|11913.3|11911.3|11908.3|11906.3|18
1753205400000|2025-07-22 17:30:00|11911.8|11909.8|11914.8|11912.8|11915.8|11913.8|11911.3|11909.3|15
1753205700000|2025-07-22 17:35:00|11915.3|11913.3|11914.3|11912.3|11916.3|11914.3|11914.3|11912.3|17
1753206000000|2025-07-22 17:40:00|11913.8|11911.8|11913.3|11911.3|11914.3|11912.3|11910.3|11908.3|23
1753206300000|2025-07-22 17:45:00|11912.8|11910.8|11913.3|11911.3|11915.3|11913.3|11912.8|11910.8|6
1753206600000|2025-07-22 17:50:00|11913.8|11911.8|11911.3|11909.3|11915.8|11913.8|11910.8|11908.8|32
1753206900000|2025-07-22 17:55:00|11910.8|11908.8|11911.3|11909.3|11914.3|11912.3|11910.8|11908.8|10
1753207200000|2025-07-22 18:00:00|11911.8|11909.8|11914.8|11912.8|11915.8|11913.8|11910.8|11908.8|24
1753207500000|2025-07-22 18:05:00|11914.3|11912.3|11915.8|11913.8|11918.3|11916.3|11913.8|11911.8|8
1753207800000|2025-07-22 18:10:00|11915.3|11913.3|11915.3|11913.3|11916.3|11914.3|11913.3|11911.3|2
1753208100000|2025-07-22 18:15:00|11915.8|11913.8|11913.8|11911.8|11917.8|11915.8|11907.3|11905.3|19
1753208400000|2025-07-22 18:20:00|11913.3|11911.3|11914.8|11912.8|11917.8|11915.8|11912.8|11910.8|2
1753208700000|2025-07-22 18:25:00|11915.3|11913.3|11916.3|11914.3|11917.3|11915.3|11914.3|11912.3|7
1753209000000|2025-07-22 18:30:00|11916.8|11914.8|11921.3|11919.3|11921.3|11919.3|11915.8|11913.8|2
1753209300000|2025-07-22 18:35:00|11921.8|11919.8|11921.8|11919.8|11922.3|11920.3|11918.8|11916.8|14
1753209600000|2025-07-22 18:40:00|11921.3|11919.3|11920.8|11918.8|11922.3|11920.3|11920.3|11918.3|2
1753209900000|2025-07-22 18:45:00|11920.3|11918.3|11922.3|11920.3|11922.3|11920.3|11917.8|11915.8|12
1753210200000|2025-07-22 18:50:00|11921.8|11919.8|11924.3|11922.3|11924.8|11922.8|11921.8|11919.8|1
1753210500000|2025-07-22 18:55:00|11923.8|11921.8|11924.3|11922.3|11924.8|11922.8|11923.3|11921.3|1
1753210800000|2025-07-22 19:00:00|11923.8|11921.8|11925.8|11923.8|11926.8|11924.8|11923.3|11921.3|13
1753211100000|2025-07-22 19:05:00|11925.3|11923.3|11924.3|11922.3|11925.8|11923.8|11923.3|11921.3|15
1753211400000|2025-07-22 19:10:00|11923.8|11921.8|11922.3|11920.3|11924.3|11922.3|11921.3|11919.3|0
1753211700000|2025-07-22 19:15:00|11922.8|11920.8|11925.3|11923.3|11925.3|11923.3|11921.8|11919.8|20
1753212000000|2025-07-22 19:20:00|11924.8|11922.8|11926.8|11924.8|11927.3|11925.3|11923.8|11921.8|2
1753212300000|2025-07-22 19:25:00|11926.3|11924.3|11927.3|11925.3|11928.3|11926.3|11926.3|11924.3|6
1753212600000|2025-07-22 19:30:00|11927.8|11925.8|11930.3|11928.3|11930.8|11928.8|11926.3|11924.3|68
1753212900000|2025-07-22 19:35:00|11930.8|11928.8|11933.3|11931.3|11933.8|11931.8|11930.3|11928.3|6
1753213200000|2025-07-22 19:40:00|11932.8|11930.8|11933.3|11931.3|11933.8|11931.8|11931.8|11929.8|22
1753213500000|2025-07-22 19:45:00|11933.8|11931.8|11935.3|11933.3|11936.8|11934.8|11933.3|11931.3|54
1753213800000|2025-07-22 19:50:00|11935.8|11933.8|11930.8|11928.8|11935.8|11933.8|11930.8|11928.8|23
1753214100000|2025-07-22 19:55:00|11931.3|11929.3|11933.4|11927.4|11934.8|11932.8|11929.3|11926.7|74
1753214400000|2025-07-22 20:00:00|11930.3|11924.3|11931.2|11925.2|11931.9|11925.9|11928|11922|0
1753214700000|2025-07-22 20:05:00|11931|11925|11930.5|11924.5|11931.2|11925.2|11929|11923|0
1753215000000|2025-07-22 20:10:00|11930.2|11924.2|11929|11923|11930.5|11924.5|11928.3|11922.3|0
1753215300000|2025-07-22 20:15:00|11928.7|11922.7|11927.7|11921.7|11929.6|11923.6|11927.7|11921.7|0
1753215600000|2025-07-22 20:20:00|11928|11922|11929.6|11923.6|11929.9|11923.9|11927.1|11921.1|0
1753215900000|2025-07-22 20:25:00|11929.9|11923.9|11930.2|11924.2|11930.6|11924.6|11929.3|11923.3|0
1753216200000|2025-07-22 20:30:00|11929.9|11923.9|11930.2|11924.2|11930.6|11924.6|11929.6|11923.6|0
1753216500000|2025-07-22 20:35:00|11929.9|11923.9|11930.5|11924.5|11931.5|11925.5|11929.6|11923.6|0
1753216800000|2025-07-22 20:40:00|11930.6|11924.6|11931.5|11925.5|11931.8|11925.8|11930.6|11924.6|0
1753217100000|2025-07-22 20:45:00|11931.2|11925.2|11930.5|11924.5|11931.8|11925.8|11930.5|11924.5|0
1753217400000|2025-07-22 20:50:00|11930.6|11924.6|11931.2|11925.2|11931.2|11925.2|11929.6|11923.6|0
1753217700000|2025-07-22 20:55:00|11930.9|11924.9|11931.8|11925.8|11932.1|11926.1|11930.5|11924.5|0
1753218000000|2025-07-22 21:00:00|11931.1|11925.1|11931.3|11925.3|11931.8|11925.8|11931.1|11925.1|0
1753218300000|2025-07-22 21:05:00|11931.2|11925.2|11931.5|11925.5|11931.6|11925.6|11931.2|11925.2|0
1753218600000|2025-07-22 21:10:00|11931.6|11925.6|11931.3|11925.3|11931.8|11925.8|11931.3|11925.3|0
1753218900000|2025-07-22 21:15:00|11931.4|11925.4|11931.6|11925.6|11931.8|11925.8|11931.4|11925.4|0
1753219200000|2025-07-22 21:20:00|11931.9|11925.9|11932.1|11926.1|11932.4|11926.4|11931.9|11925.9|0
1753219500000|2025-07-22 21:25:00|11931.9|11925.9|11931.8|11925.8|11932.2|11926.2|11931.3|11925.3|0
1753219800000|2025-07-22 21:30:00|11931.6|11925.6|11931.6|11925.6|11931.6|11925.6|11931.6|11925.6|0
1753220100000|2025-07-22 21:35:00|11931.5|11925.5|11931.8|11925.8|11931.9|11925.9|11931.5|11925.5|0
1753220400000|2025-07-22 21:40:00|11931.7|11925.7|11931.6|11925.6|11931.8|11925.8|11931.6|11925.6|0
1753220700000|2025-07-22 21:45:00|11931.8|11925.8|11931.7|11925.7|11931.8|11925.8|11931.6|11925.6|0
1753221000000|2025-07-22 21:50:00|11931.8|11925.8|11931.9|11925.9|11931.9|11925.9|11931.7|11925.7|0
1753221300000|2025-07-22 21:55:00|11931.8|11925.8|11931.8|11925.8|11931.9|11925.9|11931.8|11925.8|0
1753221600000|2025-07-22 22:00:00|11931.7|11925.7|11934.7|11928.7|11935.5|11929.5|11931.3|11925.3|0
1753221900000|2025-07-22 22:05:00|11935|11929|11932.6|11926.6|11935|11929|11931.6|11925.6|0
1753222200000|2025-07-22 22:10:00|11932.5|11926.5|11931.9|11925.9|11932.6|11926.6|11931.2|11925.2|0
1753222500000|2025-07-22 22:15:00|11932|11926|11931.3|11925.3|11933.1|11927.1|11931.2|11925.2|0
1753222800000|2025-07-22 22:20:00|11931.2|11925.2|11931.2|11925.2|11932.5|11926.5|11930.6|11924.6|0
1753223100000|2025-07-22 22:25:00|11931.3|11925.3|11930.3|11924.3|11931.3|11925.3|11930|11924|0
1753223400000|2025-07-22 22:30:00|11930.4|11924.4|11930.3|11924.3|11930.6|11924.6|11928.8|11922.8|0
1753223700000|2025-07-22 22:35:00|11930.6|11924.6|11929.7|11923.7|11930.9|11924.9|11929.3|11923.3|0
1753224000000|2025-07-22 22:40:00|11929.9|11923.9|11929.1|11923.1|11930|11924|11928.8|11922.8|0
1753224300000|2025-07-22 22:45:00|11929|11923|11928|11922|11929|11923|11927.8|11921.8|0
1753224600000|2025-07-22 22:50:00|11927.8|11921.8|11929.1|11923.1|11929.3|11923.3|11927.5|11921.5|0
1753224900000|2025-07-22 22:55:00|11929.3|11923.3|11929.4|11923.4|11929.7|11923.7|11928.7|11922.7|0
1753225200000|2025-07-22 23:00:00|11929.6|11923.6|11930.4|11924.4|11931|11925|11929.1|11923.1|0
1753225500000|2025-07-22 23:05:00|11930.5|11924.5|11931|11925|11931.7|11925.7|11930.1|11924.1|0
1753225800000|2025-07-22 23:10:00|11931.1|11925.1|11940.2|11934.2|11944.7|11938.7|11931|11925|0
1753226100000|2025-07-22 23:15:00|11940.5|11934.5|11943.7|11937.7|11945|11939|11940.5|11934.5|0
1753226400000|2025-07-22 23:20:00|11943.8|11937.8|11945.1|11939.1|11948.5|11942.5|11942.5|11936.5|0
1753226700000|2025-07-22 23:25:00|11945.3|11939.3|11940.1|11934.1|11945.4|11939.4|11939.7|11933.7|0
1753227000000|2025-07-22 23:30:00|11939.7|11933.7|11938.8|11932.8|11940.3|11934.3|11937.8|11931.8|0
1753227300000|2025-07-22 23:35:00|11938.5|11932.5|11940.2|11934.2|11941.1|11935.1|11937.9|11931.9|0
1753227600000|2025-07-22 23:40:00|11940.5|11934.5|11941.1|11935.1|11942.9|11936.9|11940.1|11934.1|0
1753227900000|2025-07-22 23:45:00|11941.3|11935.3|11942.6|11936.6|11943.2|11937.2|11940.4|11934.4|0
1753228200000|2025-07-22 23:50:00|11942.9|11936.9|11946.1|11940.1|11946.9|11940.9|11942.3|11936.3|0
1753228500000|2025-07-22 23:55:00|11945.8|11939.8|11946.4|11940.4|11948|11942|11945.1|11939.1|0
1753228800000|2025-07-23 00:00:00|11946.7|11940.7|11943.9|11937.9|11948.3|11942.3|11943.2|11937.2|0
1753229100000|2025-07-23 00:05:00|11944.1|11938.1|11943.9|11937.9|11944.8|11938.8|11941.3|11935.3|0
1753229400000|2025-07-23 00:10:00|11943.6|11937.6|11940.9|11934.9|11943.6|11937.6|11939.9|11933.9|0
1753229700000|2025-07-23 00:15:00|11941|11935|11942.9|11936.9|11951.5|11945.5|11938|11932|0
1753230000000|2025-07-23 00:20:00|11944.3|11938.3|11947.2|11941.2|11947.2|11941.2|11941.5|11935.5|0
1753230300000|2025-07-23 00:25:00|11948.6|11942.6|11944.3|11938.3|11950|11944|11941.4|11935.4|0
1753230600000|2025-07-23 00:30:00|11945.7|11939.7|11944.3|11938.3|11947.2|11941.2|11944.3|11938.3|0
1753230900000|2025-07-23 00:35:00|11945.7|11939.7|11945.7|11939.7|11947.2|11941.2|11945.7|11939.7|0
1753231200000|2025-07-23 00:40:00|11945.8|11939.8|11948.6|11942.6|11948.6|11942.6|11945.7|11939.7|0
1753231500000|2025-07-23 00:45:00|11950.7|11944.7|11954.2|11948.2|11954.2|11948.2|11950.7|11944.7|0
1753231800000|2025-07-23 00:50:00|11953.5|11947.5|11957|11951|11957.1|11951.1|11951.4|11945.4|0
1753232100000|2025-07-23 00:55:00|11957.1|11951.1|11959.1|11953.1|11961.2|11955.2|11956.9|11950.9|0
1753232400000|2025-07-23 01:00:00|11959.8|11953.8|11956.9|11950.9|11961.2|11955.2|11956.9|11950.9|0
1753232700000|2025-07-23 01:05:00|11958.3|11952.3|11958.4|11952.4|11959.1|11953.1|11955.5|11949.5|0
1753233000000|2025-07-23 01:10:00|11959.1|11953.1|11969|11963|11970.5|11964.5|11959.1|11953.1|0
1753233300000|2025-07-23 01:15:00|11970.4|11964.4|11968.7|11962.7|11974.8|11968.8|11968.7|11962.7|0
1753233600000|2025-07-23 01:20:00|11970.1|11964.1|11973|11967|11974.4|11968.4|11968.7|11962.7|0
1753233900000|2025-07-23 01:25:00|11974.4|11968.4|11974.4|11968.4|11980.1|11974.1|11973|11967|0
1753234200000|2025-07-23 01:30:00|11973|11967|11974.3|11968.3|11975.7|11969.7|11971.5|11965.5|0
1753234500000|2025-07-23 01:35:00|11976.4|11970.4|11975.3|11969.3|11981.4|11975.4|11975.3|11969.3|0
1753234800000|2025-07-23 01:40:00|11974.6|11968.6|11989.9|11983.9|11991.3|11985.3|11973.9|11967.9|0
1753235100000|2025-07-23 01:45:00|11988.5|11982.5|11985.6|11979.6|11991.4|11985.4|11985.6|11979.6|0
1753235400000|2025-07-23 01:50:00|11984.9|11978.9|11987.1|11981.1|11988.6|11982.6|11984.2|11978.2|0
1753235700000|2025-07-23 01:55:00|11988.6|11982.6|11997.9|11991.9|11997.9|11991.9|11987.1|11981.1|0
1753236000000|2025-07-23 02:00:00|11999.3|11993.3|11999.9|11993.9|12003.5|11997.5|11994.1|11988.1|0
1753236300000|2025-07-23 02:05:00|11999.1|11993.1|11995.6|11989.6|11999.9|11993.9|11992.8|11986.8|0
1753236600000|2025-07-23 02:10:00|11998.4|11992.4|11994.6|11988.6|11999.4|11993.4|11994.6|11988.6|0
1753236900000|2025-07-23 02:15:00|11993.2|11987.2|11991.8|11985.8|11994.6|11988.6|11987.5|11981.5|0
1753237200000|2025-07-23 02:20:00|11991.1|11985.1|11991.8|11985.8|11991.9|11985.9|11990.4|11984.4|0
1753237500000|2025-07-23 02:25:00|11991.1|11985.1|11993.2|11987.2|11993.3|11987.3|11991.1|11985.1|0
1753237800000|2025-07-23 02:30:00|11993.3|11987.3|11993.3|11987.3|11994.7|11988.7|11991.9|11985.9|0
1753238100000|2025-07-23 02:35:00|11993.2|11987.2|11990.4|11984.4|11993.3|11987.3|11990.4|11984.4|0
1753238400000|2025-07-23 02:40:00|11989|11983|11990.4|11984.4|11990.4|11984.4|11989|11983|0
1753238700000|2025-07-23 02:45:00|11991.8|11985.8|11991.8|11985.8|11991.8|11985.8|11991.8|11985.8|0
1753239000000|2025-07-23 02:50:00|11990.4|11984.4|11991.9|11985.9|11991.9|11985.9|11990.4|11984.4|0
1753239300000|2025-07-23 02:55:00|11993.3|11987.3|11996.8|11990.8|11999|11993|11993.3|11987.3|0
1753239600000|2025-07-23 03:00:00|11997.6|11991.6|11994.7|11988.7|11997.6|11991.6|11993.3|11987.3|0
1753239900000|2025-07-23 03:05:00|11996.1|11990.1|11996.1|11990.1|11996.1|11990.1|11994.7|11988.7|0
1753240200000|2025-07-23 03:10:00|11997.5|11991.5|11997.6|11991.6|11997.6|11991.6|11997.5|11991.5|0
1753240500000|2025-07-23 03:15:00|11999|11993|11999|11993|12000.4|11994.4|11997.6|11991.6|0
1753241100000|2025-07-23 03:25:00|11999.8|11993.8|12001.7|11995.7|12003.3|11997.3|11999.8|11993.8|0
1753241400000|2025-07-23 03:30:00|12000.3|11994.3|11996|11990|12000.3|11994.3|11996|11990|0
1753241700000|2025-07-23 03:35:00|11995.9|11989.9|11994.6|11988.6|11996|11990|11991.7|11985.7|0
1753242000000|2025-07-23 03:40:00|11994.5|11988.5|11994.5|11988.5|11994.6|11988.6|11994.5|11988.5|0
1753242300000|2025-07-23 03:45:00|11994.3|11988.3|11994.2|11988.2|11995.6|11989.6|11992.7|11986.7|0
1753242600000|2025-07-23 03:50:00|11992.8|11986.8|11994.2|11988.2|11995.6|11989.6|11992.8|11986.8|0
1753242900000|2025-07-23 03:55:00|11994.1|11988.1|11998.4|11992.4|11999.8|11993.8|11994.1|11988.1|0
1753243200000|2025-07-23 04:00:00|11998.3|11992.3|11998.4|11992.4|12001.2|11995.2|11996.9|11990.9|0
1753243500000|2025-07-23 04:05:00|11999.8|11993.8|11999.7|11993.7|11999.8|11993.8|11998.4|11992.4|0
1753243800000|2025-07-23 04:10:00|11998.3|11992.3|11995.5|11989.5|11998.3|11992.3|11994.1|11988.1|0
1753244100000|2025-07-23 04:15:00|11994.1|11988.1|11995.5|11989.5|11998.4|11992.4|11992.7|11986.7|0
1753244400000|2025-07-23 04:20:00|11997|11991|11995.5|11989.5|11997|11991|11995.5|11989.5|0
1753244700000|2025-07-23 04:25:00|11996.9|11990.9|11996.9|11990.9|11998.3|11992.3|11995.5|11989.5|0
1753245000000|2025-07-23 04:30:00|11998.3|11992.3|12004|11998|12005.4|11999.4|11996.9|11990.9|0
1753245300000|2025-07-23 04:35:00|12002.6|11996.6|12006.6|12000.6|12008.3|12002.3|11999.7|11993.7|0
1753245600000|2025-07-23 04:40:00|12007.3|12001.3|11998.7|11992.7|12010.2|12004.2|11998.7|11992.7|0
1753245900000|2025-07-23 04:45:00|11998|11992|11998.7|11992.7|12000.1|11994.1|11995.2|11989.2|0
1753246200000|2025-07-23 04:50:00|11997.3|11991.3|11993.2|11987.2|11997.3|11991.3|11991.7|11985.7|0
1753246500000|2025-07-23 04:55:00|11994.6|11988.6|11994.9|11988.9|11996|11990|11994.6|11988.6|0
1753246800000|2025-07-23 05:00:00|11996.3|11990.3|11997.7|11991.7|11999.2|11993.2|11994.9|11988.9|0
1753247100000|2025-07-23 05:05:00|11996.3|11990.3|11996.4|11990.4|11997.7|11991.7|11993.5|11987.5|0
1753247400000|2025-07-23 05:10:00|11997.1|11991.1|11996.3|11990.3|11997.8|11991.8|11994.9|11988.9|0
1753247700000|2025-07-23 05:15:00|11996.4|11990.4|11993.5|11987.5|11996.4|11990.4|11993.5|11987.5|0
1753248000000|2025-07-23 05:20:00|11992.1|11986.1|12000.8|11994.8|12000.8|11994.8|11992.1|11986.1|0
1753248300000|2025-07-23 05:25:00|11999.4|11993.4|12002.4|11996.4|12002.4|11996.4|11999.4|11993.4|0
1753248600000|2025-07-23 05:30:00|12003.9|11997.9|12007.1|12001.1|12009.7|12003.7|12003.9|11997.9|0
1753248900000|2025-07-23 05:35:00|12007.2|12001.2|12005.7|11999.7|12008.6|12002.6|12004.3|11998.3|0
1753249200000|2025-07-23 05:40:00|12004.3|11998.3|12008|12002|12008|12002|12001.6|11995.6|0
1753249500000|2025-07-23 05:45:00|12006.6|12000.6|12011|12005|12016.1|12010.1|12006.6|12000.6|0
1753249800000|2025-07-23 05:50:00|12010.3|12004.3|12005.3|11999.3|12010.3|12004.3|12005.3|11999.3|0
1753250100000|2025-07-23 05:55:00|12006.7|12000.7|12005.3|11999.3|12006.8|12000.8|12005.3|11999.3|0
1753250400000|2025-07-23 06:00:00|12006.7|12000.7|11994.4|11992.4|12006.8|12004.4|11977.9|11975.9|242
1753250700000|2025-07-23 06:05:00|11996.4|11994.4|11998.9|11996.9|12007.4|12005.4|11996.4|11994.4|202
1753251000000|2025-07-23 06:10:00|11999.4|11997.4|11998.9|11996.9|12001.4|11999.4|11993.4|11991.4|30
1753251300000|2025-07-23 06:15:00|11999.4|11997.4|11995.4|11993.4|11999.9|11997.9|11993.4|11991.4|35
1753251600000|2025-07-23 06:20:00|11994.9|11992.9|11989.9|11987.9|11994.9|11992.9|11984.9|11982.9|39
1753251900000|2025-07-23 06:25:00|11989.4|11987.4|11989.4|11987.4|11991.4|11989.4|11985.9|11983.9|8
1753252200000|2025-07-23 06:30:00|11989.9|11987.9|11991.9|11989.9|11992.9|11990.9|11985.4|11983.4|76
1753252500000|2025-07-23 06:35:00|11992.4|11990.4|11991.9|11989.9|11994.4|11992.4|11990.4|11988.4|9
1753252800000|2025-07-23 06:40:00|11991.4|11989.4|11995.9|11993.9|11996.9|11994.9|11991.4|11989.4|26
1753253100000|2025-07-23 06:45:00|11996.9|11994.9|11995.4|11993.4|11997.4|11995.4|11991.4|11989.4|49
1753253400000|2025-07-23 06:50:00|11995.9|11993.9|11990.4|11988.4|11995.9|11993.9|11987.4|11985.4|24
1753253700000|2025-07-23 06:55:00|11990.9|11988.9|12007.9|12005.9|12007.9|12005.9|11975.9|11973.9|278
1753254000000|2025-07-23 07:00:00|12007.4|12005.4|12026.4|12024.4|12037.9|12035.9|11996.4|11994.4|781
1753254300000|2025-07-23 07:05:00|12025.4|12023.4|12030.9|12028.9|12037.9|12035.9|12016.4|12014.4|288
1753254600000|2025-07-23 07:10:00|12030.4|12028.4|12035.9|12033.9|12041.4|12039.4|12026.9|12024.9|231
1753254900000|2025-07-23 07:15:00|12036.4|12034.4|12039.4|12037.4|12047.4|12045.4|12034.4|12032.4|332
1753255200000|2025-07-23 07:20:00|12041.1|12039.1|12039.6|12037.6|12043.1|12041.1|12031.1|12029.1|200
1753255500000|2025-07-23 07:25:00|12040.1|12038.1|12062.1|12060.1|12065.6|12063.6|12038.1|12036.1|392
1753255800000|2025-07-23 07:30:00|12060.9|12058.9|12038.9|12036.9|12062.9|12060.9|12035.9|12033.9|268
1753256100000|2025-07-23 07:35:00|12037.9|12035.9|12031.4|12029.4|12042.9|12040.9|12027.4|12025.4|274
1753256400000|2025-07-23 07:40:00|12032.2|12030.2|12034.7|12032.7|12035.7|12033.7|12024.7|12022.7|203
1753256700000|2025-07-23 07:45:00|12034.2|12032.2|12044.7|12042.7|12047.7|12045.7|12033.7|12031.7|111
1753257000000|2025-07-23 07:50:00|12044.2|12042.2|12045.7|12043.7|12048.2|12046.2|12038.7|12036.7|98
1753257300000|2025-07-23 07:55:00|12044.7|12042.7|12050.7|12048.7|12052.7|12050.7|12043.2|12041.2|78
1753257600000|2025-07-23 08:00:00|12048.8|12046.8|12056.8|12054.8|12056.8|12054.8|12044.3|12042.3|117
1753257900000|2025-07-23 08:05:00|12057.8|12055.8|12059.3|12057.3|12062.8|12060.8|12056.8|12054.8|111
1753258200000|2025-07-23 08:10:00|12059.8|12057.8|12058.8|12056.8|12065.8|12063.8|12056.8|12054.8|317
1753258500000|2025-07-23 08:15:00|12057.8|12055.8|12058.8|12056.8|12066.8|12064.8|12057.3|12055.3|243
1753258800000|2025-07-23 08:20:00|12059.5|12057.5|12062|12060|12069.5|12067.5|12057.5|12055.5|352
1753259100000|2025-07-23 08:25:00|12063.5|12061.5|12051.5|12049.5|12064.5|12062.5|12051.5|12049.5|56
1753259400000|2025-07-23 08:30:00|12050.6|12048.6|12048.6|12046.6|12055.6|12053.6|12046.6|12044.6|113
1753259700000|2025-07-23 08:35:00|12049.1|12047.1|12048.1|12046.1|12051.6|12049.6|12044.6|12042.6|128
1753260000000|2025-07-23 08:40:00|12048.5|12046.5|12053.5|12051.5|12054|12052|12043.5|12041.5|129
1753260300000|2025-07-23 08:45:00|12054|12052|12064|12062|12067|12065|12053|12051|147
1753260600000|2025-07-23 08:50:00|12063.3|12061.3|12067.3|12065.3|12070.8|12068.8|12059.3|12057.3|144
1753260900000|2025-07-23 08:55:00|12066.8|12064.8|12071.3|12069.3|12073.3|12071.3|12063.3|12061.3|157
1753261200000|2025-07-23 09:00:00|12071.1|12069.1|12073.1|12071.1|12078.1|12076.1|12069.1|12067.1|162
1753261500000|2025-07-23 09:05:00|12072.6|12070.6|12074.1|12072.1|12076.6|12074.6|12071.1|12069.1|91
1753261800000|2025-07-23 09:10:00|12074.4|12072.4|12080.4|12078.4|12082.9|12080.9|12074.4|12072.4|129
1753262100000|2025-07-23 09:15:00|12080.9|12078.9|12072.4|12070.4|12080.9|12078.9|12072.4|12070.4|130
1753262400000|2025-07-23 09:20:00|12072.3|12070.3|12068.3|12066.3|12073.3|12071.3|12066.3|12064.3|149
1753262700000|2025-07-23 09:25:00|12068.8|12066.8|12060.3|12058.3|12069.8|12067.8|12059.3|12057.3|122
1753263000000|2025-07-23 09:30:00|12061|12059|12063|12061|12065.5|12063.5|12060|12058|91
1753263300000|2025-07-23 09:35:00|12062.5|12060.5|12061|12059|12065.5|12063.5|12060|12058|49
1753263600000|2025-07-23 09:40:00|12060.3|12058.3|12066.3|12064.3|12071.3|12069.3|12058.3|12056.3|75
1753263900000|2025-07-23 09:45:00|12066.8|12064.8|12067.3|12065.3|12069.8|12067.8|12062.8|12060.8|56
1753264200000|2025-07-23 09:50:00|12067|12065|12068|12066|12070|12068|12064|12062|105
1753264500000|2025-07-23 09:55:00|12068.5|12066.5|12069|12067|12071|12069|12066.5|12064.5|70
1753264800000|2025-07-23 10:00:00|12069.3|12067.3|12063.3|12061.3|12076.3|12074.3|12059.8|12057.8|90
1753265100000|2025-07-23 10:05:00|12062.8|12060.8|12064.3|12062.3|12064.3|12062.3|12057.8|12055.8|60
1753265400000|2025-07-23 10:10:00|12064.4|12062.4|12061.4|12059.4|12068.4|12066.4|12061.4|12059.4|88
1753265700000|2025-07-23 10:15:00|12060.9|12058.9|12057.4|12055.4|12065.4|12063.4|12055.4|12053.4|72
1753266000000|2025-07-23 10:20:00|12057.9|12055.9|12065.4|12063.4|12066.9|12064.9|12056.4|12054.4|162
1753266300000|2025-07-23 10:25:00|12064.9|12062.9|12063.4|12061.4|12067.4|12065.4|12059.4|12057.4|58
1753266600000|2025-07-23 10:30:00|12063.6|12061.6|12046.6|12044.6|12063.6|12061.6|12045.6|12043.6|78
1753266900000|2025-07-23 10:35:00|12046.1|12044.1|12044.6|12042.6|12046.6|12044.6|12039.1|12037.1|65
1753267200000|2025-07-23 10:40:00|12045.6|12043.6|12043.6|12041.6|12048.1|12046.1|12042.1|12040.1|67
1753267500000|2025-07-23 10:45:00|12044.1|12042.1|12039.6|12037.6|12045.1|12043.1|12039.1|12037.1|70
1753267800000|2025-07-23 10:50:00|12038.5|12036.5|12038.5|12036.5|12040.5|12038.5|12032.5|12030.5|99
1753268100000|2025-07-23 10:55:00|12038|12036|12033.5|12031.5|12038.5|12036.5|12030.5|12028.5|52
1753268400000|2025-07-23 11:00:00|12034.2|12032.2|12026.2|12024.2|12035.2|12033.2|12023.2|12021.2|217
1753268700000|2025-07-23 11:05:00|12028.2|12026.2|12021.2|12019.2|12030.2|12028.2|12017.2|12015.2|231
1753269000000|2025-07-23 11:10:00|12021.1|12019.1|12029.1|12027.1|12029.1|12027.1|12019.6|12017.6|56
1753269300000|2025-07-23 11:15:00|12028.6|12026.6|12029.6|12027.6|12030.6|12028.6|12026.1|12024.1|53
1753269600000|2025-07-23 11:20:00|12028.5|12026.5|12028|12026|12030.5|12028.5|12025.5|12023.5|49
1753269900000|2025-07-23 11:25:00|12027.5|12025.5|12026.5|12024.5|12030.5|12028.5|12023|12021|42
1753270200000|2025-07-23 11:30:00|12027.7|12025.7|12032.2|12030.2|12034.2|12032.2|12025.2|12023.2|41
1753270500000|2025-07-23 11:35:00|12032.7|12030.7|12039.2|12037.2|12041.7|12039.7|12031.2|12029.2|53
1753270800000|2025-07-23 11:40:00|12038.4|12036.4|12040.4|12038.4|12042.4|12040.4|12037.4|12035.4|70
1753271100000|2025-07-23 11:45:00|12040.9|12038.9|12048.4|12046.4|12049.9|12047.9|12040.9|12038.9|63
1753271400000|2025-07-23 11:50:00|12048.8|12046.8|12047.8|12045.8|12051.8|12049.8|12044.8|12042.8|54
1753271700000|2025-07-23 11:55:00|12048.3|12046.3|12049.3|12047.3|12053.8|12051.8|12045.8|12043.8|89
1753272000000|2025-07-23 12:00:00|12049.6|12047.6|12050.1|12048.1|12051.6|12049.6|12045.1|12043.1|142
1753272300000|2025-07-23 12:05:00|12049.6|12047.6|12056.1|12054.1|12057.6|12055.6|12049.6|12047.6|143
1753272600000|2025-07-23 12:10:00|12055.7|12053.7|12065.7|12063.7|12065.7|12063.7|12055.2|12053.2|122
1753272900000|2025-07-23 12:15:00|12065.2|12063.2|12061.7|12059.7|12065.2|12063.2|12056.7|12054.7|120
1753273200000|2025-07-23 12:20:00|12060.9|12058.9|12062.4|12060.4|12063.9|12061.9|12059.4|12057.4|60
1753273500000|2025-07-23 12:25:00|12062.9|12060.9|12060.9|12058.9|12064.4|12062.4|12058.4|12056.4|141
1753273800000|2025-07-23 12:30:00|12061|12059|12053.5|12051.5|12061|12059|12050.5|12048.5|207
1753274100000|2025-07-23 12:35:00|12055.5|12053.5|12058|12056|12059.5|12057.5|12053|12051|40
1753274400000|2025-07-23 12:40:00|12057.7|12055.7|12056.7|12054.7|12059.7|12057.7|12050.2|12048.2|54
1753274700000|2025-07-23 12:45:00|12056.2|12054.2|12057.2|12055.2|12063.7|12061.7|12052.2|12050.2|65
1753275000000|2025-07-23 12:50:00|12057.7|12055.7|12057.2|12055.2|12063.2|12061.2|12056.2|12054.2|62
1753275300000|2025-07-23 12:55:00|12056.7|12054.7|12063.2|12061.2|12066.2|12064.2|12055.7|12053.7|67
1753275600000|2025-07-23 13:00:00|12063.9|12061.9|12063.9|12061.9|12068.9|12066.9|12061.4|12059.4|219
1753275900000|2025-07-23 13:05:00|12064.4|12062.4|12059.9|12057.9|12064.9|12062.9|12058.9|12056.9|87
1753276200000|2025-07-23 13:10:00|12060.2|12058.2|12056.2|12054.2|12061.7|12059.7|12054.7|12052.7|113
1753276500000|2025-07-23 13:15:00|12055.2|12053.2|12044.2|12042.2|12055.2|12053.2|12041.2|12039.2|222
1753276800000|2025-07-23 13:20:00|12044.4|12042.4|12038.4|12036.4|12045.4|12043.4|12036.4|12034.4|159
1753277100000|2025-07-23 13:25:00|12037.9|12035.9|12040.4|12038.4|12040.4|12038.4|12029.4|12027.4|132
1753277400000|2025-07-23 13:30:00|12039.9|12037.9|12051.9|12049.9|12060.9|12058.9|12036.9|12034.9|148
1753277700000|2025-07-23 13:35:00|12052.4|12050.4|12052.9|12050.9|12056.4|12054.4|12043.9|12041.9|82
1753278000000|2025-07-23 13:40:00|12052.3|12050.3|12058.3|12056.3|12058.8|12056.8|12046.8|12044.8|86
1753278300000|2025-07-23 13:45:00|12057.8|12055.8|12057.8|12055.8|12064.8|12062.8|12054.3|12052.3|165
1753278600000|2025-07-23 13:50:00|12057.9|12055.9|12053.9|12051.9|12058.9|12056.9|12047.4|12045.4|173
1753278900000|2025-07-23 13:55:00|12053.4|12051.4|12060.4|12058.4|12061.4|12059.4|12052.9|12050.9|125
1753279200000|2025-07-23 14:00:00|12061.1|12059.1|12059.1|12057.1|12067.1|12065.1|12056.1|12054.1|196
1753279500000|2025-07-23 14:05:00|12058.6|12056.6|12064.1|12062.1|12065.1|12063.1|12053.1|12051.1|193
1753279800000|2025-07-23 14:10:00|12063.8|12061.8|12062.8|12060.8|12070.3|12068.3|12062.8|12060.8|86
1753280100000|2025-07-23 14:15:00|12062.3|12060.3|12060.3|12058.3|12064.8|12062.8|12054.3|12052.3|93
1753280400000|2025-07-23 14:20:00|12060.2|12058.2|12056.7|12054.7|12063.2|12061.2|12054.7|12052.7|200
1753280700000|2025-07-23 14:25:00|12057.2|12055.2|12062.7|12060.7|12068.7|12066.7|12057.2|12055.2|99
1753281000000|2025-07-23 14:30:00|12062.2|12060.2|12064.2|12062.2|12068.7|12066.7|12057.7|12055.7|635
1753281300000|2025-07-23 14:35:00|12064.7|12062.7|12069.2|12067.2|12072.2|12070.2|12064.2|12062.2|131
1753281600000|2025-07-23 14:40:00|12069.3|12067.3|12062.8|12060.8|12073.3|12071.3|12062.3|12060.3|138
1753281900000|2025-07-23 14:45:00|12062.3|12060.3|12066.3|12064.3|12071.3|12069.3|12059.3|12057.3|94
1753282200000|2025-07-23 14:50:00|12065.8|12063.8|12062.3|12060.3|12068.3|12066.3|12061.8|12059.8|126
1753282500000|2025-07-23 14:55:00|12062.8|12060.8|12064.3|12062.3|12068.3|12066.3|12060.8|12058.8|197
1753282800000|2025-07-23 15:00:00|12064.1|12062.1|12061.1|12059.1|12069.1|12067.1|12057.1|12055.1|198
1753283100000|2025-07-23 15:05:00|12061.6|12059.6|12069.1|12067.1|12069.6|12067.6|12061.6|12059.6|134
1753283400000|2025-07-23 15:10:00|12068.8|12066.8|12064.8|12062.8|12070.8|12068.8|12062.3|12060.3|205
1753283700000|2025-07-23 15:15:00|12065.3|12063.3|12072.8|12070.8|12074.3|12072.3|12063.3|12061.3|556
1753284000000|2025-07-23 15:20:00|12073.3|12071.3|12072.3|12070.3|12076.3|12074.3|12070.3|12068.3|439
1753284300000|2025-07-23 15:25:00|12073.3|12071.3|12073.8|12071.8|12074.3|12072.3|12067.3|12065.3|1631
1753284600000|2025-07-23 15:30:00|12074.8|12072.8|12074.3|12072.3|12080.3|12078.3|12073.8|12071.8|1869
1753284900000|2025-07-23 15:35:00|12071.3|12069.3|12065.3|12063.3|12074.3|12072.3|12064.3|12062.3|676
1753285200000|2025-07-23 15:40:00|12064.8|12062.8|12064.3|12062.3|12066.8|12064.8|12060.3|12058.3|171
1753285500000|2025-07-23 15:45:00|12063.8|12061.8|12061.8|12059.8|12064.3|12062.3|12059.8|12057.8|79
1753285800000|2025-07-23 15:50:00|12062.3|12060.3|12100.8|12098.8|12102.8|12100.8|12060.3|12058.3|863
1753286100000|2025-07-23 15:55:00|12102.8|12100.8|12143.8|12141.8|12150.3|12148.3|12090.8|12088.8|795
1753286400000|2025-07-23 16:00:00|12145.3|12143.3|12170.8|12168.8|12170.8|12168.8|12143.3|12141.3|236
1753286700000|2025-07-23 16:05:00|12170.3|12168.3|12180.3|12178.3|12187.3|12185.3|12161.3|12159.3|264
1753287000000|2025-07-23 16:10:00|12179.8|12177.8|12163.8|12161.8|12181.3|12179.3|12162.8|12160.8|165
1753287300000|2025-07-23 16:15:00|12164.3|12162.3|12170.3|12168.3|12177.8|12175.8|12160.8|12158.8|98
1753287600000|2025-07-23 16:20:00|12169.8|12167.8|12168.8|12166.8|12173.8|12171.8|12163.8|12161.8|46
1753287900000|2025-07-23 16:25:00|12168.3|12166.3|12174.8|12172.8|12174.8|12172.8|12163.3|12161.3|62
1753288200000|2025-07-23 16:30:00|12174.3|12172.3|12159.8|12157.8|12176.8|12174.8|12157.3|12155.3|38
1753288500000|2025-07-23 16:35:00|12160.3|12158.3|12164.8|12162.8|12165.8|12163.8|12156.8|12154.8|31
1753288800000|2025-07-23 16:40:00|12163.8|12161.8|12170.8|12168.8|12171.3|12169.3|12156.3|12154.3|31
1753289100000|2025-07-23 16:45:00|12169.3|12167.3|12164.3|12162.3|12169.8|12167.8|12162.8|12160.8|81
1753289400000|2025-07-23 16:50:00|12164.8|12162.8|12165.3|12163.3|12169.3|12167.3|12163.3|12161.3|26
1753289700000|2025-07-23 16:55:00|12165.8|12163.8|12169.3|12167.3|12169.8|12167.8|12164.8|12162.8|19
1753290000000|2025-07-23 17:00:00|12169.8|12167.8|12165.3|12163.3|12171.3|12169.3|12160.8|12158.8|38
1753290300000|2025-07-23 17:05:00|12164.8|12162.8|12166.8|12164.8|12168.8|12166.8|12164.3|12162.3|17
1753290600000|2025-07-23 17:10:00|12167.3|12165.3|12163.3|12161.3|12168.3|12166.3|12160.3|12158.3|43
1753290900000|2025-07-23 17:15:00|12163.8|12161.8|12164.8|12162.8|12165.8|12163.8|12158.8|12156.8|35
1753291200000|2025-07-23 17:20:00|12165.3|12163.3|12172.3|12170.3|12172.8|12170.8|12164.3|12162.3|10
1753291500000|2025-07-23 17:25:00|12172.8|12170.8|12175.3|12173.3|12176.3|12174.3|12170.8|12168.8|14
1753291800000|2025-07-23 17:30:00|12174.8|12172.8|12173.8|12171.8|12177.8|12175.8|12172.3|12170.3|32
1753292100000|2025-07-23 17:35:00|12174.3|12172.3|12181.3|12179.3|12181.3|12179.3|12172.8|12170.8|21
1753292400000|2025-07-23 17:40:00|12180.8|12178.8|12187.3|12185.3|12187.3|12185.3|12179.8|12177.8|32
1753292700000|2025-07-23 17:45:00|12186.8|12184.8|12190.3|12188.3|12191.3|12189.3|12186.8|12184.8|18
1753293000000|2025-07-23 17:50:00|12190.8|12188.8|12190.3|12188.3|12193.3|12191.3|12169.3|12167.3|94
1753293300000|2025-07-23 17:55:00|12190.8|12188.8|12186.3|12184.3|12194.8|12192.8|12185.8|12183.8|9
1753293600000|2025-07-23 18:00:00|12187.3|12185.3|12189.8|12187.8|12191.3|12189.3|12184.3|12182.3|36
1753293900000|2025-07-23 18:05:00|12190.3|12188.3|12187.3|12185.3|12190.3|12188.3|12181.8|12179.8|22
1753294200000|2025-07-23 18:10:00|12188.3|12186.3|12192.3|12190.3|12192.8|12190.8|12186.3|12184.3|16
1753294500000|2025-07-23 18:15:00|12192.8|12190.8|12193.8|12191.8|12194.8|12192.8|12190.8|12188.8|7
1753294800000|2025-07-23 18:20:00|12194.3|12192.3|12198.3|12196.3|12198.3|12196.3|12193.8|12191.8|19
1753295100000|2025-07-23 18:25:00|12197.8|12195.8|12196.3|12194.3|12200.8|12198.8|12196.3|12194.3|20
1753295400000|2025-07-23 18:30:00|12195.8|12193.8|12193.8|12191.8|12197.8|12195.8|12190.8|12188.8|4
1753295700000|2025-07-23 18:35:00|12194.3|12192.3|12192.3|12190.3|12194.8|12192.8|12189.8|12187.8|12
1753296000000|2025-07-23 18:40:00|12192.8|12190.8|12194.3|12192.3|12195.8|12193.8|12191.8|12189.8|12
1753296300000|2025-07-23 18:45:00|12193.8|12191.8|12195.3|12193.3|12195.8|12193.8|12191.3|12189.3|25
1753296600000|2025-07-23 18:50:00|12195.8|12193.8|12198.3|12196.3|12198.3|12196.3|12194.3|12192.3|6
1753296900000|2025-07-23 18:55:00|12198.8|12196.8|12194.3|12192.3|12198.8|12196.8|12193.8|12191.8|7
1753297200000|2025-07-23 19:00:00|12194.8|12192.8|12192.3|12190.3|12195.3|12193.3|12190.3|12188.3|28
1753297500000|2025-07-23 19:05:00|12192.8|12190.8|12191.8|12189.8|12194.8|12192.8|12185.8|12183.8|13
1753297800000|2025-07-23 19:10:00|12191.3|12189.3|12195.8|12193.8|12197.3|12195.3|12189.8|12187.8|70
1753298100000|2025-07-23 19:15:00|12194.3|12192.3|12196.8|12194.8|12197.8|12195.8|12192.3|12190.3|27
1753298400000|2025-07-23 19:20:00|12196.3|12194.3|12191.8|12189.8|12196.3|12194.3|12190.8|12188.8|11
1753298700000|2025-07-23 19:25:00|12190.8|12188.8|12193.3|12191.3|12193.3|12191.3|12187.8|12185.8|68
1753299000000|2025-07-23 19:30:00|12192.8|12190.8|12190.8|12188.8|12194.3|12192.3|12189.8|12187.8|28
1753299300000|2025-07-23 19:35:00|12190.3|12188.3|12191.3|12189.3|12191.8|12189.8|12188.3|12186.3|2
1753299600000|2025-07-23 19:40:00|12190.8|12188.8|12188.8|12186.8|12191.8|12189.8|12187.8|12185.8|28
1753299900000|2025-07-23 19:45:00|12189.3|12187.3|12185.8|12183.8|12189.8|12187.8|12183.3|12181.3|48
1753300200000|2025-07-23 19:50:00|12185.3|12183.3|12189.3|12187.3|12190.8|12188.8|12182.3|12180.3|69
1753300500000|2025-07-23 19:55:00|12188.8|12186.8|12201.8|12195.8|12201.8|12197.3|12187.3|12185.3|159
1753300800000|2025-07-23 20:00:00|12202.3|12196.3|12199.5|12193.5|12207|12201|12197.1|12191.1|0
1753301100000|2025-07-23 20:05:00|12199.9|12193.9|12199.5|12193.5|12201.1|12195.1|12198.4|12192.4|0
1753301400000|2025-07-23 20:10:00|12199.6|12193.6|12206|12200|12206.6|12200.6|12198.3|12192.3|0
1753301700000|2025-07-23 20:15:00|12205.8|12199.8|12202.7|12196.7|12205.8|12199.8|12202.7|12196.7|0
1753302000000|2025-07-23 20:20:00|12203|12197|12202.3|12196.3|12203|12197|12201.7|12195.7|0
1753302300000|2025-07-23 20:25:00|12202|12196|12200.4|12194.4|12202.4|12196.4|12200.2|12194.2|0
1753302600000|2025-07-23 20:30:00|12200.7|12194.7|12203.2|12197.2|12203.2|12197.2|12200.1|12194.1|0
1753302900000|2025-07-23 20:35:00|12203|12197|12203.8|12197.8|12204.8|12198.8|12202.9|12196.9|0
1753303200000|2025-07-23 20:40:00|12203.9|12197.9|12207.2|12201.2|12208.2|12202.2|12203.8|12197.8|0
1753303500000|2025-07-23 20:45:00|12206.9|12200.9|12208.6|12202.6|12208.9|12202.9|12206.1|12200.1|0
1753303800000|2025-07-23 20:50:00|12208.4|12202.4|12207.1|12201.1|12208.4|12202.4|12207|12201|0
1753304100000|2025-07-23 20:55:00|12207.4|12201.4|12208|12202|12208.7|12202.7|12206.8|12200.8|0
1753304400000|2025-07-23 21:00:00|12207.9|12201.9|12208.1|12202.1|12208.2|12202.2|12207.7|12201.7|0
1753304700000|2025-07-23 21:05:00|12208|12202|12209.4|12203.4|12209.7|12203.7|12208|12202|0
1753305000000|2025-07-23 21:10:00|12209.1|12203.1|12208.5|12202.5|12209.4|12203.4|12208.5|12202.5|0
1753305300000|2025-07-23 21:15:00|12208.6|12202.6|12208.2|12202.2|12209.2|12203.2|12208.2|12202.2|0
1753305600000|2025-07-23 21:20:00|12208|12202|12208.2|12202.2|12208.5|12202.5|12208|12202|0
1753305900000|2025-07-23 21:25:00|12208|12202|12207.3|12201.3|12208|12202|12207|12201|0
1753306200000|2025-07-23 21:30:00|12207.2|12201.2|12207.2|12201.2|12207.2|12201.2|12206.7|12200.7|0
1753306500000|2025-07-23 21:35:00|12207|12201|12207|12201|12207.5|12201.5|12206.7|12200.7|0
1753306800000|2025-07-23 21:40:00|12207.2|12201.2|12207.3|12201.3|12207.3|12201.3|12207.2|12201.2|0
1753307100000|2025-07-23 21:45:00|12206.9|12200.9|12205.4|12199.4|12207|12201|12204.6|12198.6|0
1753307400000|2025-07-23 21:50:00|12205.5|12199.5|12206.3|12200.3|12206.9|12200.9|12205.2|12199.2|0
1753307700000|2025-07-23 21:55:00|12206.7|12200.7|12205.5|12199.5|12206.9|12200.9|12205.2|12199.2|0
1753308000000|2025-07-23 22:00:00|12206.1|12200.1|12204.6|12198.6|12206.9|12200.9|12204.3|12198.3|0
1753308300000|2025-07-23 22:05:00|12204.8|12198.8|12206.4|12200.4|12206.4|12200.4|12204.3|12198.3|0
1753308600000|2025-07-23 22:10:00|12206.6|12200.6|12205.8|12199.8|12206.9|12200.9|12205.4|12199.4|0
1753308900000|2025-07-23 22:15:00|12205.7|12199.7|12205.1|12199.1|12205.7|12199.7|12204.6|12198.6|0
1753309200000|2025-07-23 22:20:00|12205.2|12199.2|12205.5|12199.5|12205.5|12199.5|12204.8|12198.8|0
1753309500000|2025-07-23 22:25:00|12205.7|12199.7|12206.1|12200.1|12206.7|12200.7|12205.7|12199.7|0
1753309800000|2025-07-23 22:30:00|12206.3|12200.3|12206.1|12200.1|12206.7|12200.7|12205.2|12199.2|0
1753310100000|2025-07-23 22:35:00|12206.3|12200.3|12205.2|12199.2|12206.3|12200.3|12204.8|12198.8|0
1753310400000|2025-07-23 22:40:00|12205.1|12199.1|12205.4|12199.4|12206|12200|12204.8|12198.8|0
1753310700000|2025-07-23 22:45:00|12205.2|12199.2|12204|12198|12205.4|12199.4|12203.9|12197.9|0
1753311000000|2025-07-23 22:50:00|12204.1|12198.1|12203.9|12197.9|12204.6|12198.6|12203.9|12197.9|0
1753311300000|2025-07-23 22:55:00|12204|12198|12204.3|12198.3|12204.5|12198.5|12204|12198|0
1753311600000|2025-07-23 23:00:00|12204.5|12198.5|12204.3|12198.3|12204.6|12198.6|12203.9|12197.9|0
1753311900000|2025-07-23 23:05:00|12204.5|12198.5|12206|12200|12206.1|12200.1|12204.3|12198.3|0
1753312200000|2025-07-23 23:10:00|12206.1|12200.1|12205.4|12199.4|12206.1|12200.1|12205.4|12199.4|0
1753312500000|2025-07-23 23:15:00|12205.5|12199.5|12204.6|12198.6|12205.5|12199.5|12204.5|12198.5|0
1753312800000|2025-07-23 23:20:00|12204.8|12198.8|12204.5|12198.5|12205.1|12199.1|12204.5|12198.5|0
1753313100000|2025-07-23 23:25:00|12204.6|12198.6|12204.5|12198.5|12204.8|12198.8|12204.5|12198.5|0
1753313400000|2025-07-23 23:30:00|12204.6|12198.6|12205.2|12199.2|12205.2|12199.2|12204.5|12198.5|0
1753313700000|2025-07-23 23:35:00|12205.1|12199.1|12206.1|12200.1|12206.1|12200.1|12205.1|12199.1|0
1753314000000|2025-07-23 23:40:00|12206.4|12200.4|12205.8|12199.8|12206.6|12200.6|12205.5|12199.5|0
1753314300000|2025-07-23 23:45:00|12206|12200|12206.1|12200.1|12206.1|12200.1|12205.4|12199.4|0
1753314600000|2025-07-23 23:50:00|12206.3|12200.3|12206.9|12200.9|12207.2|12201.2|12206.1|12200.1|0
1753314900000|2025-07-23 23:55:00|12206.7|12200.7|12206.4|12200.4|12206.9|12200.9|12206|12200|0
1753315200000|2025-07-24 00:00:00|12206.1|12200.1|12204.1|12198.1|12206.4|12200.4|12203.8|12197.8|0
1753315500000|2025-07-24 00:05:00|12204|12198|12198.4|12192.4|12204.1|12198.1|12197.9|12191.9|0
1753315800000|2025-07-24 00:10:00|12198.5|12192.5|12202.8|12196.8|12202.8|12196.8|12198.4|12192.4|0
1753316100000|2025-07-24 00:15:00|12202.5|12196.5|12206.8|12200.8|12208.2|12202.2|12202.4|12196.4|0
1753316400000|2025-07-24 00:20:00|12206.7|12200.7|12203.9|12197.9|12206.7|12200.7|12202.5|12196.5|0
1753316700000|2025-07-24 00:25:00|12202.5|12196.5|12202.5|12196.5|12203.9|12197.9|12201|12195|0
1753317000000|2025-07-24 00:30:00|12201|12195|12198.9|12192.9|12201|12195|12198.9|12192.9|0
1753317300000|2025-07-24 00:35:00|12199.6|12193.6|12201.1|12195.1|12201.1|12195.1|12198.2|12192.2|0
1753317600000|2025-07-24 00:40:00|12200.4|12194.4|12202.6|12196.6|12202.6|12196.6|12199.7|12193.7|0
1753317900000|2025-07-24 00:45:00|12201.2|12195.2|12202.6|12196.6|12204|12198|12201.1|12195.1|0
1753318200000|2025-07-24 00:50:00|12203.3|12197.3|12204|12198|12204.7|12198.7|12201.1|12195.1|0
1753318500000|2025-07-24 00:55:00|12204.7|12198.7|12202.5|12196.5|12205.4|12199.4|12201.1|12195.1|0
1753318800000|2025-07-24 01:00:00|12201.8|12195.8|12205.4|12199.4|12205.4|12199.4|12201.1|12195.1|0
1753319100000|2025-07-24 01:05:00|12204.7|12198.7|12205.4|12199.4|12206.9|12200.9|12204|12198|0
1753319400000|2025-07-24 01:10:00|12206.9|12200.9|12204|12198|12206.9|12200.9|12204|12198|0
1753319700000|2025-07-24 01:15:00|12203.3|12197.3|12204|12198|12205.5|12199.5|12202.6|12196.6|0
1753320000000|2025-07-24 01:20:00|12204.1|12198.1|12206.9|12200.9|12206.9|12200.9|12204|12198|0
1753320300000|2025-07-24 01:25:00|12205.5|12199.5|12204|12198|12206.9|12200.9|12204|12198|0
1753320600000|2025-07-24 01:30:00|12205.5|12199.5|12205.5|12199.5|12205.5|12199.5|12204|12198|0
1753320900000|2025-07-24 01:35:00|12204.8|12198.8|12205.5|12199.5|12205.5|12199.5|12204|12198|0
1753321200000|2025-07-24 01:40:00|12205.4|12199.4|12205.5|12199.5|12206.9|12200.9|12204|12198|0
1753321500000|2025-07-24 01:45:00|12206.2|12200.2|12204|12198|12206.9|12200.9|12204|12198|0
1753321800000|2025-07-24 01:50:00|12205.5|12199.5|12206.9|12200.9|12206.9|12200.9|12205.5|12199.5|0
1753322100000|2025-07-24 01:55:00|12208.3|12202.3|12208.3|12202.3|12209.8|12203.8|12208.3|12202.3|0
1753322400000|2025-07-24 02:00:00|12209.1|12203.1|12208.4|12202.4|12209.8|12203.8|12208.3|12202.3|0
1753322700000|2025-07-24 02:05:00|12208.3|12202.3|12208.3|12202.3|12209.8|12203.8|12208.3|12202.3|0
1753323000000|2025-07-24 02:10:00|12206.9|12200.9|12209.8|12203.8|12209.8|12203.8|12206.9|12200.9|0
1753323300000|2025-07-24 02:15:00|12208.4|12202.4|12206.9|12200.9|12209.8|12203.8|12206.9|12200.9|0
1753323600000|2025-07-24 02:20:00|12205.5|12199.5|12205.5|12199.5|12206.9|12200.9|12204|12198|0
1753323900000|2025-07-24 02:25:00|12204.8|12198.8|12206.9|12200.9|12206.9|12200.9|12204|12198|0
1753324200000|2025-07-24 02:30:00|12208.3|12202.3|12205.5|12199.5|12208.4|12202.4|12205.5|12199.5|0
1753324500000|2025-07-24 02:35:00|12204|12198|12204|12198|12204|12198|12204|12198|0
1753324800000|2025-07-24 02:40:00|12204.1|12198.1|12204|12198|12205.5|12199.5|12204|12198|0
1753325100000|2025-07-24 02:45:00|12204.8|12198.8|12205.5|12199.5|12205.5|12199.5|12204|12198|0
1753325400000|2025-07-24 02:50:00|12204.8|12198.8|12203.8|12197.8|12205.5|12199.5|12203.8|12197.8|0
1753325700000|2025-07-24 02:55:00|12204.5|12198.5|12203.8|12197.8|12205.2|12199.2|12202.4|12196.4|0
1753326000000|2025-07-24 03:00:00|12202.4|12196.4|12201.6|12195.6|12203.8|12197.8|12200.9|12194.9|0
1753326300000|2025-07-24 03:05:00|12200.9|12194.9|12200.9|12194.9|12202.4|12196.4|12200.9|12194.9|0
1753326600000|2025-07-24 03:10:00|12202.3|12196.3|12202.3|12196.3|12202.3|12196.3|12200.9|12194.9|0
1753326900000|2025-07-24 03:15:00|12203|12197|12203.8|12197.8|12204.6|12198.6|12203|12197|0
1753327200000|2025-07-24 03:20:00|12203.9|12197.9|12201|12195|12204.6|12198.6|12201|12195|0
1753327500000|2025-07-24 03:25:00|12199.5|12193.5|12201|12195|12201|12195|12199.5|12193.5|0
1753327800000|2025-07-24 03:30:00|12199.5|12193.5|12199.5|12193.5|12201|12195|12199.5|12193.5|0
1753328100000|2025-07-24 03:35:00|12200.2|12194.2|12201|12195|12201|12195|12200.2|12194.2|0
1753328400000|2025-07-24 03:40:00|12200.2|12194.2|12199.5|12193.5|12200.2|12194.2|12199.5|12193.5|0
1753328700000|2025-07-24 03:45:00|12198.1|12192.1|12192.2|12186.2|12198.1|12192.1|12192.2|12186.2|0
1753329000000|2025-07-24 03:50:00|12192.3|12186.3|12193.7|12187.7|12195.1|12189.1|12192.2|12186.2|0
1753329300000|2025-07-24 03:55:00|12193|12187|12192.2|12186.2|12195.1|12189.1|12190.8|12184.8|0
1753329600000|2025-07-24 04:00:00|12192.3|12186.3|12190.8|12184.8|12192.3|12186.3|12189.4|12183.4|0
1753329900000|2025-07-24 04:05:00|12190.9|12184.9|12191.6|12185.6|12192.3|12186.3|12190.8|12184.8|0
1753330200000|2025-07-24 04:10:00|12192.3|12186.3|12190.8|12184.8|12192.3|12186.3|12190.8|12184.8|0
1753330500000|2025-07-24 04:15:00|12191.6|12185.6|12188.7|12182.7|12192.3|12186.3|12187.9|12181.9|0
1753330800000|2025-07-24 04:20:00|12189.4|12183.4|12189.4|12183.4|12189.4|12183.4|12187.9|12181.9|0
1753331100000|2025-07-24 04:25:00|12190.1|12184.1|12186.5|12180.5|12190.8|12184.8|12185.8|12179.8|0
1753331400000|2025-07-24 04:30:00|12185.8|12179.8|12186.5|12180.5|12187.9|12181.9|12183.6|12177.6|0
1753331700000|2025-07-24 04:35:00|12187.9|12181.9|12189.4|12183.4|12190.8|12184.8|12186.5|12180.5|0
1753332000000|2025-07-24 04:40:00|12189.3|12183.3|12189.4|12183.4|12189.4|12183.4|12187.9|12181.9|0
1753332300000|2025-07-24 04:45:00|12190.1|12184.1|12190.8|12184.8|12192.3|12186.3|12189.4|12183.4|0
1753332600000|2025-07-24 04:50:00|12189.4|12183.4|12190.8|12184.8|12190.8|12184.8|12189.4|12183.4|0
1753332900000|2025-07-24 04:55:00|12192.2|12186.2|12192.3|12186.3|12192.3|12186.3|12190.8|12184.8|0
1753333200000|2025-07-24 05:00:00|12193.7|12187.7|12210|12204|12210|12204|12193.7|12187.7|0
1753333500000|2025-07-24 05:05:00|12209.3|12203.3|12210.1|12204.1|12210.1|12204.1|12207.1|12201.1|0
1753333800000|2025-07-24 05:10:00|12211.6|12205.6|12209.7|12203.7|12211.9|12205.9|12209.7|12203.7|0
1753334100000|2025-07-24 05:15:00|12208.3|12202.3|12212.6|12206.6|12212.6|12206.6|12208.3|12202.3|0
1753334400000|2025-07-24 05:20:00|12214|12208|12214|12208|12214|12208|12214|12208|0
1753334700000|2025-07-24 05:25:00|12214.7|12208.7|12215.6|12209.6|12215.6|12209.6|12212.5|12206.5|0
1753335000000|2025-07-24 05:30:00|12214.8|12208.8|12214.1|12208.1|12215.5|12209.5|12211.2|12205.2|0
1753335300000|2025-07-24 05:35:00|12215.5|12209.5|12212.7|12206.7|12215.5|12209.5|12211.2|12205.2|0
1753335600000|2025-07-24 05:40:00|12214.1|12208.1|12215.5|12209.5|12215.5|12209.5|12212.6|12206.6|0
1753335900000|2025-07-24 05:45:00|12214.1|12208.1|12215.3|12209.3|12215.5|12209.5|12213.4|12207.4|0
1753336200000|2025-07-24 05:50:00|12215.2|12209.2|12215.3|12209.3|12215.3|12209.3|12213.8|12207.8|0
1753336500000|2025-07-24 05:55:00|12213.8|12207.8|12210.9|12204.9|12213.8|12207.8|12210.9|12204.9|0
1753336800000|2025-07-24 06:00:00|12209.5|12203.5|12179.5|12177.5|12209.5|12203.5|12173|12171|80
1753337100000|2025-07-24 06:05:00|12180|12178|12193.5|12191.5|12193.5|12191.5|12178.5|12176.5|21
1753337400000|2025-07-24 06:10:00|12193|12191|12204|12202|12206|12204|12193|12191|67
1753337700000|2025-07-24 06:15:00|12204.5|12202.5|12198.5|12196.5|12205|12203|12195|12193|9
1753338000000|2025-07-24 06:20:00|12198|12196|12202|12200|12204|12202|12196.5|12194.5|34
1753338300000|2025-07-24 06:25:00|12201.5|12199.5|12201|12199|12203|12201|12196.5|12194.5|44
1753338600000|2025-07-24 06:30:00|12200.5|12198.5|12201.5|12199.5|12201.5|12199.5|12194.5|12192.5|8
1753338900000|2025-07-24 06:35:00|12203.5|12201.5|12201|12199|12205.5|12203.5|12200.5|12198.5|28
1753339200000|2025-07-24 06:40:00|12201.5|12199.5|12201|12199|12203.5|12201.5|12200.5|12198.5|8
1753339500000|2025-07-24 06:45:00|12201.5|12199.5|12196|12194|12202|12200|12194|12192|51
1753339800000|2025-07-24 06:50:00|12194.5|12192.5|12177|12175|12195|12193|12177|12175|102
1753340100000|2025-07-24 06:55:00|12176.5|12174.5|12141|12139|12176.5|12174.5|12141|12139|370
1753340400000|2025-07-24 07:00:00|12143|12141|12110.5|12108.5|12152|12150|12062|12060|1650
1753340700000|2025-07-24 07:05:00|12107|12105|12123.5|12121.5|12134.5|12132.5|12102.5|12100.5|401
1753341000000|2025-07-24 07:10:00|12125|12123|12128|12126|12132|12130|12111|12109|238
1753341300000|2025-07-24 07:15:00|12128.5|12126.5|12115|12113|12129.5|12127.5|12112.5|12110.5|147
1753341600000|2025-07-24 07:20:00|12115.7|12113.7|12125.2|12123.2|12130.2|12128.2|12115.7|12113.7|240
1753341900000|2025-07-24 07:25:00|12126.2|12124.2|12120.2|12118.2|12138.7|12136.7|12120.2|12118.2|110
1753342200000|2025-07-24 07:30:00|12121.5|12119.5|12098.5|12096.5|12124.5|12122.5|12098|12096|280
1753342500000|2025-07-24 07:35:00|12098|12096|12107.5|12105.5|12123.5|12121.5|12096.5|12094.5|118
1753342800000|2025-07-24 07:40:00|12106.3|12104.3|12107.3|12105.3|12108.3|12106.3|12096.8|12094.8|162
1753343100000|2025-07-24 07:45:00|12106.8|12104.8|12085.3|12083.3|12106.8|12104.8|12083.8|12081.8|140
1753343400000|2025-07-24 07:50:00|12085.6|12083.6|12096.1|12094.1|12099.1|12097.1|12082.1|12080.1|231
1753343700000|2025-07-24 07:55:00|12097.1|12095.1|12078.1|12076.1|12098.1|12096.1|12078.1|12076.1|131
1753344000000|2025-07-24 08:00:00|12077.9|12075.9|12087.9|12085.9|12094.4|12092.4|12076.9|12074.9|165
1753344300000|2025-07-24 08:05:00|12086.4|12084.4|12078.9|12076.9|12091.4|12089.4|12075.4|12073.4|159
1753344600000|2025-07-24 08:10:00|12079.1|12077.1|12078.1|12076.1|12082.6|12080.6|12074.1|12072.1|118
1753344900000|2025-07-24 08:15:00|12076.1|12074.1|12073.6|12071.6|12078.1|12076.1|12071.6|12069.6|253
1753345200000|2025-07-24 08:20:00|12073.7|12071.7|12082.2|12080.2|12088.7|12086.7|12073.2|12071.2|132
1753345500000|2025-07-24 08:25:00|12082.7|12080.7|12092.2|12090.2|12097.2|12095.2|12082.7|12080.7|53
1753345800000|2025-07-24 08:30:00|12091.1|12089.1|12092.1|12090.1|12097.1|12095.1|12086.6|12084.6|92
1753346100000|2025-07-24 08:35:00|12092.6|12090.6|12081.6|12079.6|12099.6|12097.6|12081.1|12079.1|92
1753346400000|2025-07-24 08:40:00|12083.5|12081.5|12075.5|12073.5|12084|12082|12071|12069|111
1753346700000|2025-07-24 08:45:00|12075|12073|12076|12074|12080|12078|12070.5|12068.5|52
1753347000000|2025-07-24 08:50:00|12075.2|12073.2|12080.2|12078.2|12087.7|12085.7|12072.7|12070.7|112
1753347300000|2025-07-24 08:55:00|12081.2|12079.2|12081.2|12079.2|12088.2|12086.2|12078.2|12076.2|68
1753347600000|2025-07-24 09:00:00|12080.9|12078.9|12069.9|12067.9|12085.4|12083.4|12068.9|12066.9|141
1753347900000|2025-07-24 09:05:00|12070.4|12068.4|12068.9|12066.9|12071.9|12069.9|12066.9|12064.9|93
1753348200000|2025-07-24 09:10:00|12069.5|12067.5|12063|12061|12075.5|12073.5|12061.5|12059.5|156
1753348500000|2025-07-24 09:15:00|12063.5|12061.5|12061.5|12059.5|12063.5|12061.5|12053|12051|224
1753348800000|2025-07-24 09:20:00|12061.2|12059.2|12050.7|12048.7|12064.2|12062.2|12043.2|12041.2|127
1753349100000|2025-07-24 09:25:00|12051.2|12049.2|12053.2|12051.2|12056.2|12054.2|12047.2|12045.2|70
1753349400000|2025-07-24 09:30:00|12053|12051|12045.5|12043.5|12056|12054|12044|12042|66
1753349700000|2025-07-24 09:35:00|12045|12043|12046|12044|12047.5|12045.5|12039.5|12037.5|65
1753350000000|2025-07-24 09:40:00|12046.1|12044.1|12051.6|12049.6|12056.1|12054.1|12046.1|12044.1|97
1753350300000|2025-07-24 09:45:00|12051.1|12049.1|12054.1|12052.1|12055.6|12053.6|12047.1|12045.1|87
1753350600000|2025-07-24 09:50:00|12054.2|12052.2|12049.2|12047.2|12059.2|12057.2|12047.2|12045.2|99
1753350900000|2025-07-24 09:55:00|12048.7|12046.7|12040.7|12038.7|12049.2|12047.2|12040.7|12038.7|76
1753351200000|2025-07-24 10:00:00|12040.6|12038.6|12023.1|12021.1|12042.1|12040.1|12016.6|12014.6|376
1753351500000|2025-07-24 10:05:00|12023.6|12021.6|12026.1|12024.1|12034.1|12032.1|12021.6|12019.6|105
1753351800000|2025-07-24 10:10:00|12025.6|12023.6|12023.6|12021.6|12028.6|12026.6|12020.6|12018.6|99
1753352100000|2025-07-24 10:15:00|12022.6|12020.6|12008.6|12006.6|12023.1|12021.1|12006.6|12004.6|106
1753352400000|2025-07-24 10:20:00|12010.1|12008.1|12008.6|12006.6|12017.6|12015.6|12008.1|12006.1|187
1753352700000|2025-07-24 10:25:00|12008.1|12006.1|12017.1|12015.1|12018.1|12016.1|12007.6|12005.6|172
1753353000000|2025-07-24 10:30:00|12017.2|12015.2|12004.2|12002.2|12017.2|12015.2|12004.2|12002.2|119
1753353300000|2025-07-24 10:35:00|12004.7|12002.7|12007.7|12005.7|12014.2|12012.2|12003.2|12001.2|116
1753353600000|2025-07-24 10:40:00|12007.2|12005.2|12015.7|12013.7|12016.7|12014.7|12003.7|12001.7|83
1753353900000|2025-07-24 10:45:00|12016.2|12014.2|12007.7|12005.7|12016.7|12014.7|12007.7|12005.7|69
1753354200000|2025-07-24 10:50:00|12007.1|12005.1|12003.6|12001.6|12008.1|12006.1|12000.1|11998.1|101
1753354500000|2025-07-24 10:55:00|12003.1|12001.1|11995.1|11993.1|12004.1|12002.1|11994.1|11992.1|96
1753354800000|2025-07-24 11:00:00|11996.9|11994.9|11999.9|11997.9|12002.9|12000.9|11994.9|11992.9|148
1753355100000|2025-07-24 11:05:00|11999.4|11997.4|12002.9|12000.9|12004.9|12002.9|11996.4|11994.4|108
1753355400000|2025-07-24 11:10:00|12001.3|11999.3|11996.3|11994.3|12002.8|12000.8|11995.8|11993.8|190
1753355700000|2025-07-24 11:15:00|11996.8|11994.8|12001.3|11999.3|12006.3|12004.3|11996.8|11994.8|129
1753356000000|2025-07-24 11:20:00|12001.2|11999.2|12009.7|12007.7|12010.2|12008.2|11998.2|11996.2|81
1753356300000|2025-07-24 11:25:00|12009.2|12007.2|12018.7|12016.7|12020.7|12018.7|12004.7|12002.7|101
1753356600000|2025-07-24 11:30:00|12019|12017|12022.5|12020.5|12022.5|12020.5|12011.5|12009.5|84
1753356900000|2025-07-24 11:35:00|12022|12020|12026.5|12024.5|12033.5|12031.5|12021.5|12019.5|146
1753357200000|2025-07-24 11:40:00|12026.7|12024.7|12026.7|12024.7|12034.7|12032.7|12025.7|12023.7|134
1753357500000|2025-07-24 11:45:00|12026.2|12024.2|12029.7|12027.7|12032.7|12030.7|12023.7|12021.7|124
1753357800000|2025-07-24 11:50:00|12030.4|12028.4|12030.4|12028.4|12033.9|12031.9|12022.4|12020.4|97
1753358100000|2025-07-24 11:55:00|12030.9|12028.9|12030.4|12028.4|12040.9|12038.9|12029.9|12027.9|100
1753358400000|2025-07-24 12:00:00|12030.5|12028.5|12029|12027|12036|12034|12027|12025|75
1753358700000|2025-07-24 12:05:00|12028|12026|12027.5|12025.5|12033.5|12031.5|12026|12024|102
1753359000000|2025-07-24 12:10:00|12029|12027|12039|12037|12040|12038|12027.5|12025.5|35
1753359300000|2025-07-24 12:15:00|12038.5|12036.5|12042.5|12040.5|12051.5|12049.5|12038.5|12036.5|307
1753359600000|2025-07-24 12:20:00|12042|12040|12049|12047|12049|12047|12040.5|12038.5|101
1753359900000|2025-07-24 12:25:00|12049.5|12047.5|12052|12050|12053.5|12051.5|12045|12043|70
1753360200000|2025-07-24 12:30:00|12052.1|12050.1|12045.6|12043.6|12054.6|12052.6|12045.1|12043.1|123
1753360500000|2025-07-24 12:35:00|12045.1|12043.1|12036.1|12034.1|12045.6|12043.6|12033.6|12031.6|135
1753360800000|2025-07-24 12:40:00|12035.9|12033.9|12034.9|12032.9|12042.4|12040.4|12034.9|12032.9|67
1753361100000|2025-07-24 12:45:00|12034.4|12032.4|12029.4|12027.4|12039.4|12037.4|12029.4|12027.4|65
1753361400000|2025-07-24 12:50:00|12029.5|12027.5|12026.5|12024.5|12033|12031|12020|12018|117
1753361700000|2025-07-24 12:55:00|12027|12025|12025.5|12023.5|12034.5|12032.5|12025.5|12023.5|65
1753362000000|2025-07-24 13:00:00|12025.2|12023.2|12004.7|12002.7|12025.2|12023.2|12004.2|12002.2|82
1753362300000|2025-07-24 13:05:00|12004.2|12002.2|12002.7|12000.7|12007.2|12005.2|11999.2|11997.2|163
1753362600000|2025-07-24 13:10:00|12003.2|12001.2|12012.7|12010.7|12015.7|12013.7|11998.2|11996.2|241
1753362900000|2025-07-24 13:15:00|12012.2|12010.2|12006.7|12004.7|12012.2|12010.2|12000.7|11998.7|171
1753363200000|2025-07-24 13:20:00|12006.5|12004.5|12008.5|12006.5|12014.5|12012.5|12006.5|12004.5|199
1753363500000|2025-07-24 13:25:00|12009|12007|12011.5|12009.5|12015.5|12013.5|12005.5|12003.5|106
1753363800000|2025-07-24 13:30:00|12011.2|12009.2|12027.2|12025.2|12030.7|12028.7|12005.2|12003.2|258
1753364100000|2025-07-24 13:35:00|12025.2|12023.2|12023.2|12021.2|12028.2|12026.2|12014.2|12012.2|97
1753364400000|2025-07-24 13:40:00|12022.5|12020.5|12034.5|12032.5|12039.5|12037.5|12019|12017|145
1753364700000|2025-07-24 13:45:00|12036.5|12034.5|12033.5|12031.5|12048.5|12046.5|12033.5|12031.5|168
1753365000000|2025-07-24 13:50:00|12034.1|12032.1|12041.6|12039.6|12049.6|12047.6|12032.1|12030.1|107
1753365300000|2025-07-24 13:55:00|12043.1|12041.1|12035.1|12033.1|12045.6|12043.6|12031.1|12029.1|127
1753365600000|2025-07-24 14:00:00|12035.6|12033.6|12041.1|12039.1|12046.1|12044.1|12026.6|12024.6|199
1753365900000|2025-07-24 14:05:00|12040.6|12038.6|12046.1|12044.1|12048.1|12046.1|12035.6|12033.6|98
1753366200000|2025-07-24 14:10:00|12045.9|12043.9|12022.4|12020.4|12048.9|12046.9|12021.4|12019.4|139
1753366500000|2025-07-24 14:15:00|12022.9|12020.9|12018.4|12016.4|12026.4|12024.4|12013.4|12011.4|169
1753366800000|2025-07-24 14:20:00|12019|12017|12029.5|12027.5|12032.5|12030.5|12015|12013|122
1753367100000|2025-07-24 14:25:00|12029|12027|12034|12032|12036|12034|12018.5|12016.5|101
1753367400000|2025-07-24 14:30:00|12033.6|12031.6|12041.6|12039.6|12050.6|12048.6|12031.1|12029.1|131
1753367700000|2025-07-24 14:35:00|12042.1|12040.1|12045.6|12043.6|12045.6|12043.6|12036.6|12034.6|119
1753368000000|2025-07-24 14:40:00|12045.4|12043.4|12040.4|12038.4|12048.9|12046.9|12039.4|12037.4|130
1753368300000|2025-07-24 14:45:00|12040.9|12038.9|12047.4|12045.4|12048.4|12046.4|12030.4|12028.4|429
1753368600000|2025-07-24 14:50:00|12046.9|12044.9|12040.9|12038.9|12048.4|12046.4|12037.4|12035.4|444
1753368900000|2025-07-24 14:55:00|12041.4|12039.4|12035.9|12033.9|12044.9|12042.9|12033.4|12031.4|170
1753369200000|2025-07-24 15:00:00|12036.2|12034.2|12037.7|12035.7|12041.2|12039.2|12029.2|12027.2|117
1753369500000|2025-07-24 15:05:00|12037.2|12035.2|12044.2|12042.2|12045.2|12043.2|12032.2|12030.2|151
1753369800000|2025-07-24 15:10:00|12043.8|12041.8|12051.8|12049.8|12055.3|12053.3|12042.8|12040.8|147
1753370100000|2025-07-24 15:15:00|12052.3|12050.3|12050.3|12048.3|12053.8|12051.8|12046.8|12044.8|696
1753370400000|2025-07-24 15:20:00|12050.8|12048.8|12050.8|12048.8|12056.3|12054.3|12044.3|12042.3|418
1753370700000|2025-07-24 15:25:00|12051.3|12049.3|12048.8|12046.8|12053.3|12051.3|12044.3|12042.3|1037
1753371000000|2025-07-24 15:30:00|12048.3|12046.3|12042.3|12040.3|12049.3|12047.3|12041.3|12039.3|1446
1753371300000|2025-07-24 15:35:00|12041.8|12039.8|12036.3|12034.3|12043.3|12041.3|12030.3|12028.3|664
1753371600000|2025-07-24 15:40:00|12035.8|12033.8|12027.3|12025.3|12037.3|12035.3|12026.8|12024.8|74
1753371900000|2025-07-24 15:45:00|12026.8|12024.8|12033.3|12031.3|12036.3|12034.3|12018.3|12016.3|222
1753372200000|2025-07-24 15:50:00|12032.8|12030.8|12042.3|12040.3|12042.3|12040.3|12032.8|12030.8|21
1753372500000|2025-07-24 15:55:00|12042.8|12040.8|12043.3|12041.3|12045.3|12043.3|12041.8|12039.8|33
1753372800000|2025-07-24 16:00:00|12043.8|12041.8|12043.3|12041.3|12045.3|12043.3|12039.3|12037.3|60
1753373100000|2025-07-24 16:05:00|12043.8|12041.8|12032.3|12030.3|12044.3|12042.3|12032.3|12030.3|32
1753373400000|2025-07-24 16:10:00|12031.8|12029.8|12026.8|12024.8|12032.8|12030.8|12026.3|12024.3|46
1753373700000|2025-07-24 16:15:00|12026.3|12024.3|12030.8|12028.8|12032.3|12030.3|12025.3|12023.3|59
1753374000000|2025-07-24 16:20:00|12031.3|12029.3|12028.8|12026.8|12033.3|12031.3|12027.8|12025.8|24
1753374300000|2025-07-24 16:25:00|12028.3|12026.3|12023.8|12021.8|12028.8|12026.8|12020.8|12018.8|29
1753374600000|2025-07-24 16:30:00|12023.3|12021.3|12024.8|12022.8|12029.8|12027.8|12023.3|12021.3|66
1753374900000|2025-07-24 16:35:00|12025.3|12023.3|12029.3|12027.3|12029.8|12027.8|12022.8|12020.8|15
1753375200000|2025-07-24 16:40:00|12028.8|12026.8|12028.8|12026.8|12031.8|12029.8|12026.8|12024.8|2
1753375500000|2025-07-24 16:45:00|12029.3|12027.3|12021.8|12019.8|12029.8|12027.8|12021.3|12019.3|27
1753375800000|2025-07-24 16:50:00|12021.3|12019.3|12023.8|12021.8|12023.8|12021.8|12019.8|12017.8|27
1753376100000|2025-07-24 16:55:00|12023.3|12021.3|12025.8|12023.8|12025.8|12023.8|12021.3|12019.3|41
1753376400000|2025-07-24 17:00:00|12025.3|12023.3|12024.8|12022.8|12025.8|12023.8|12021.8|12019.8|33
1753376700000|2025-07-24 17:05:00|12024.3|12022.3|12027.8|12025.8|12028.3|12026.3|12022.3|12020.3|36
1753377000000|2025-07-24 17:10:00|12028.3|12026.3|12028.3|12026.3|12030.3|12028.3|12025.3|12023.3|14
1753377300000|2025-07-24 17:15:00|12028.8|12026.8|12026.8|12024.8|12029.8|12027.8|12025.8|12023.8|26
1753377600000|2025-07-24 17:20:00|12026.3|12024.3|12028.8|12026.8|12030.3|12028.3|12024.8|12022.8|47
1753377900000|2025-07-24 17:25:00|12028.3|12026.3|12024.8|12022.8|12029.8|12027.8|12024.8|12022.8|52
1753378200000|2025-07-24 17:30:00|12024.3|12022.3|12028.8|12026.8|12029.8|12027.8|12024.3|12022.3|12
1753378500000|2025-07-24 17:35:00|12028.3|12026.3|12024.8|12022.8|12028.3|12026.3|12023.8|12021.8|20
1753378800000|2025-07-24 17:40:00|12025.3|12023.3|12024.3|12022.3|12026.8|12024.8|12023.8|12021.8|12
1753379100000|2025-07-24 17:45:00|12023.8|12021.8|12025.8|12023.8|12026.8|12024.8|12022.8|12020.8|14
1753379400000|2025-07-24 17:50:00|12025.3|12023.3|12025.3|12023.3|12026.3|12024.3|12024.8|12022.8|10
1753379700000|2025-07-24 17:55:00|12024.8|12022.8|12025.3|12023.3|12025.3|12023.3|12020.8|12018.8|31
1753380000000|2025-07-24 18:00:00|12024.8|12022.8|12028.8|12026.8|12030.8|12028.8|12023.3|12021.3|28
1753380300000|2025-07-24 18:05:00|12028.3|12026.3|12026.8|12024.8|12029.3|12027.3|12025.8|12023.8|10
1753380600000|2025-07-24 18:10:00|12027.3|12025.3|12027.3|12025.3|12030.8|12028.8|12027.3|12025.3|13
1753380900000|2025-07-24 18:15:00|12027.8|12025.8|12027.8|12025.8|12028.8|12026.8|12026.3|12024.3|17
1753381200000|2025-07-24 18:20:00|12027.3|12025.3|12024.8|12022.8|12027.3|12025.3|12022.3|12020.3|10
1753381500000|2025-07-24 18:25:00|12024.3|12022.3|12024.3|12022.3|12026.8|12024.8|12023.8|12021.8|33
1753381800000|2025-07-24 18:30:00|12025.3|12023.3|12021.8|12019.8|12026.3|12024.3|12019.8|12017.8|34
1753382100000|2025-07-24 18:35:00|12021.3|12019.3|12018.8|12016.8|12022.3|12020.3|12017.8|12015.8|14
1753382400000|2025-07-24 18:40:00|12018.3|12016.3|12014.8|12012.8|12018.8|12016.8|12014.8|12012.8|28
1753382700000|2025-07-24 18:45:00|12015.3|12013.3|12013.8|12011.8|12015.8|12013.8|12009.3|12007.3|75
1753383000000|2025-07-24 18:50:00|12014.3|12012.3|12014.3|12012.3|12016.8|12014.8|12010.8|12008.8|28
1753383300000|2025-07-24 18:55:00|12013.8|12011.8|12014.3|12012.3|12016.8|12014.8|12013.3|12011.3|9
1753383600000|2025-07-24 19:00:00|12013.8|12011.8|12014.8|12012.8|12015.8|12013.8|12012.8|12010.8|16
1753383900000|2025-07-24 19:05:00|12014.3|12012.3|12016.3|12014.3|12017.3|12015.3|12013.8|12011.8|8
1753384200000|2025-07-24 19:10:00|12016.8|12014.8|12019.3|12017.3|12019.8|12017.8|12016.8|12014.8|22
1753384500000|2025-07-24 19:15:00|12018.8|12016.8|12017.8|12015.8|12021.3|12019.3|12017.3|12015.3|78
1753384800000|2025-07-24 19:20:00|12018.3|12016.3|12019.8|12017.8|12020.8|12018.8|12017.8|12015.8|36
1753385100000|2025-07-24 19:25:00|12020.3|12018.3|12018.8|12016.8|12020.8|12018.8|12017.3|12015.3|39
1753385400000|2025-07-24 19:30:00|12019.3|12017.3|12019.3|12017.3|12021.8|12019.8|12018.8|12016.8|37
1753385700000|2025-07-24 19:35:00|12018.8|12016.8|12013.8|12011.8|12019.8|12017.8|12013.3|12011.3|38
1753386000000|2025-07-24 19:40:00|12013.3|12011.3|12015.3|12013.3|12015.8|12013.8|12011.3|12009.3|54
1753386300000|2025-07-24 19:45:00|12014.8|12012.8|12011.8|12009.8|12015.8|12013.8|12009.8|12007.8|42
1753386600000|2025-07-24 19:50:00|12011.3|12009.3|12007.3|12005.3|12012.8|12010.8|12007.3|12005.3|45
1753386900000|2025-07-24 19:55:00|12008.3|12006.3|12003.6|11997.6|12009.3|12007.3|12000.3|11996.1|120
1753387200000|2025-07-24 20:00:00|12004.3|11998.3|12003.1|11997.1|12006.2|12000.2|12002.2|11996.2|0
1753387500000|2025-07-24 20:05:00|12002.8|11996.8|12004.4|11998.4|12005.9|11999.9|12002.5|11996.5|0
1753387800000|2025-07-24 20:10:00|12004.1|11998.1|12007.7|12001.7|12007.7|12001.7|12003.6|11997.6|0
1753388100000|2025-07-24 20:15:00|12007.4|12001.4|12007.1|12001.1|12007.4|12001.4|12006.1|12000.1|0
1753388400000|2025-07-24 20:20:00|12006.8|12000.8|12006.1|12000.1|12007.1|12001.1|12005.5|11999.5|0
1753388700000|2025-07-24 20:25:00|12006.4|12000.4|12007.7|12001.7|12008.3|12002.3|12005.8|11999.8|0
1753389000000|2025-07-24 20:30:00|12008|12002|12008|12002|12008.6|12002.6|12007.4|12001.4|0
1753389300000|2025-07-24 20:35:00|12007.7|12001.7|12009.1|12003.1|12010.5|12004.5|12007.7|12001.7|0
1753389600000|2025-07-24 20:40:00|12009.4|12003.4|12009.7|12003.7|12011.1|12005.1|12009.4|12003.4|0
1753389900000|2025-07-24 20:45:00|12009.6|12003.6|12010.5|12004.5|12011.3|12005.3|12009.4|12003.4|0
1753390200000|2025-07-24 20:50:00|12010.8|12004.8|12009.9|12003.9|12011.1|12005.1|12009.4|12003.4|0
1753390500000|2025-07-24 20:55:00|12010|12004|12010.1|12004.1|12010.8|12004.8|12009.7|12003.7|0
1753390800000|2025-07-24 21:00:00|12010.4|12004.4|12010.2|12004.2|12010.8|12004.8|12009.9|12003.9|0
1753391400000|2025-07-24 21:10:00|12010.4|12004.4|12010.4|12004.4|12010.4|12004.4|12010.2|12004.2|0
1753391700000|2025-07-24 21:15:00|12010.7|12004.7|12011|12005|12011.6|12005.6|12010.4|12004.4|0
1753392000000|2025-07-24 21:20:00|12011.1|12005.1|12011|12005|12011.3|12005.3|12010.7|12004.7|0
1753392300000|2025-07-24 21:25:00|12010.8|12004.8|12010.6|12004.6|12011|12005|12010.6|12004.6|0
1753392600000|2025-07-24 21:30:00|12010.9|12004.9|12010.6|12004.6|12011|12005|12010.6|12004.6|0
1753392900000|2025-07-24 21:35:00|12010.7|12004.7|12010.7|12004.7|12010.7|12004.7|12010.7|12004.7|0
1753393200000|2025-07-24 21:40:00|12010.4|12004.4|12010.3|12004.3|12010.4|12004.4|12010.3|12004.3|0
1753393500000|2025-07-24 21:45:00|12010.4|12004.4|12010.3|12004.3|12010.4|12004.4|12010.1|12004.1|0
1753393800000|2025-07-24 21:50:00|12010.4|12004.4|12010.3|12004.3|12010.4|12004.4|12010.3|12004.3|0
1753394100000|2025-07-24 21:55:00|12010.4|12004.4|12010.4|12004.4|12010.6|12004.6|12010.4|12004.4|0
1753394400000|2025-07-24 22:00:00|12010.9|12004.9|12012.6|12006.6|12012.9|12006.9|12008.7|12002.7|0
1753394700000|2025-07-24 22:05:00|12012.8|12006.8|12013.8|12007.8|12014.4|12008.4|12012.5|12006.5|0
1753395000000|2025-07-24 22:10:00|12013.9|12007.9|12015.4|12009.4|12015.4|12009.4|12013.8|12007.8|0
1753395300000|2025-07-24 22:15:00|12015.1|12009.1|12016.6|12010.6|12016.7|12010.7|12015.1|12009.1|0
1753395600000|2025-07-24 22:20:00|12016.7|12010.7|12016.3|12010.3|12016.7|12010.7|12014.8|12008.8|0
1753395900000|2025-07-24 22:25:00|12016.4|12010.4|12016.7|12010.7|12017.9|12011.9|12016.3|12010.3|0
1753396200000|2025-07-24 22:30:00|12016.6|12010.6|12014.8|12008.8|12016.6|12010.6|12014.5|12008.5|0
1753396500000|2025-07-24 22:35:00|12015.1|12009.1|12016|12010|12016.3|12010.3|12015.1|12009.1|0
1753396800000|2025-07-24 22:40:00|12016.3|12010.3|12016|12010|12016.3|12010.3|12015.4|12009.4|0
1753397100000|2025-07-24 22:45:00|12015.7|12009.7|12015.4|12009.4|12016|12010|12015.4|12009.4|0
1753397400000|2025-07-24 22:50:00|12015.1|12009.1|12014.5|12008.5|12015.3|12009.3|12014.5|12008.5|0
1753397700000|2025-07-24 22:55:00|12014.8|12008.8|12014.5|12008.5|12015.1|12009.1|12014.5|12008.5|0
1753398000000|2025-07-24 23:00:00|12014.7|12008.7|12014.5|12008.5|12014.7|12008.7|12013.8|12007.8|0
1753398300000|2025-07-24 23:05:00|12014.7|12008.7|12015.4|12009.4|12015.4|12009.4|12014.7|12008.7|0
1753398600000|2025-07-24 23:10:00|12015.6|12009.6|12014.1|12008.1|12015.7|12009.7|12013.5|12007.5|0
1753398900000|2025-07-24 23:15:00|12013.9|12007.9|12013.8|12007.8|12014.1|12008.1|12012.9|12006.9|0
1753399200000|2025-07-24 23:20:00|12013.5|12007.5|12013.2|12007.2|12014.1|12008.1|12012.9|12006.9|0
1753399500000|2025-07-24 23:25:00|12013.5|12007.5|12012.6|12006.6|12013.8|12007.8|12012.2|12006.2|0
1753399800000|2025-07-24 23:30:00|12012.9|12006.9|12012.7|12006.7|12013.8|12007.8|12012|12006|0
1753400100000|2025-07-24 23:35:00|12012.8|12006.8|12014.2|12008.2|12014.5|12008.5|12012.8|12006.8|0
1753400400000|2025-07-24 23:40:00|12014.1|12008.1|12016|12010|12016|12010|12014.1|12008.1|0
1753400700000|2025-07-24 23:45:00|12015.8|12009.8|12016.6|12010.6|12017.5|12011.5|12015.7|12009.7|0
1753401000000|2025-07-24 23:50:00|12016.3|12010.3|12017.5|12011.5|12017.5|12011.5|12016|12010|0
1753401300000|2025-07-24 23:55:00|12017.3|12011.3|12016.9|12010.9|12017.6|12011.6|12016.9|12010.9|0
1753401600000|2025-07-25 00:00:00|12017.2|12011.2|12016.3|12010.3|12018.3|12012.3|12016|12010|0
1753401900000|2025-07-25 00:05:00|12016.4|12010.4|12017.6|12011.6|12018.5|12012.5|12016|12010|0
1753402200000|2025-07-25 00:10:00|12017.9|12011.9|12016.8|12010.8|12019.1|12013.1|12016.2|12010.2|0
1753402500000|2025-07-25 00:15:00|12016.5|12010.5|12019.7|12013.7|12021.1|12015.1|12015.4|12009.4|0
1753402800000|2025-07-25 00:20:00|12021.1|12015.1|12021.1|12015.1|12021.1|12015.1|12019.7|12013.7|0
1753403100000|2025-07-25 00:25:00|12019.7|12013.7|12018.3|12012.3|12019.7|12013.7|12018.2|12012.2|0
1753403400000|2025-07-25 00:30:00|12018.2|12012.2|12018.2|12012.2|12018.3|12012.3|12016.8|12010.8|0
1753403700000|2025-07-25 00:35:00|12018.3|12012.3|12018.2|12012.2|12019.7|12013.7|12018.2|12012.2|0
1753404000000|2025-07-25 00:40:00|12019.6|12013.6|12019.6|12013.6|12019.6|12013.6|12019.6|12013.6|0
1753404300000|2025-07-25 00:45:00|12019.7|12013.7|12022.5|12016.5|12022.5|12016.5|12019.6|12013.6|0
1753404600000|2025-07-25 00:50:00|12021.1|12015.1|12018.2|12012.2|12021.1|12015.1|12018.2|12012.2|0
1753404900000|2025-07-25 00:55:00|12017.5|12011.5|12021.1|12015.1|12021.1|12015.1|12017.5|12011.5|0
1753405200000|2025-07-25 01:00:00|12022.6|12016.6|12024|12018|12024|12018|12021.1|12015.1|0
1753405500000|2025-07-25 01:05:00|12024.7|12018.7|12024.1|12018.1|12025.4|12019.4|12022.6|12016.6|0
1753405800000|2025-07-25 01:10:00|12022.7|12016.7|12022.6|12016.6|12024.1|12018.1|12022.6|12016.6|0
1753406100000|2025-07-25 01:15:00|12024|12018|12025.5|12019.5|12025.5|12019.5|12022.6|12016.6|0
1753406400000|2025-07-25 01:20:00|12026.2|12020.2|12026.9|12020.9|12026.9|12020.9|12025.5|12019.5|0
1753406700000|2025-07-25 01:25:00|12028.3|12022.3|12028.3|12022.3|12031.2|12025.2|12028.3|12022.3|0
1753407000000|2025-07-25 01:30:00|12028.4|12022.4|12029.8|12023.8|12029.8|12023.8|12028.3|12022.3|0
1753407300000|2025-07-25 01:35:00|12030.5|12024.5|12028.4|12022.4|12031.2|12025.2|12028.4|12022.4|0
1753407600000|2025-07-25 01:40:00|12029.8|12023.8|12029.1|12023.1|12033.4|12027.4|12029.1|12023.1|0
1753407900000|2025-07-25 01:45:00|12029.8|12023.8|12028.4|12022.4|12029.9|12023.9|12028.4|12022.4|0
1753408200000|2025-07-25 01:50:00|12029.9|12023.9|12027|12021|12029.9|12023.9|12027|12021|0
1753408500000|2025-07-25 01:55:00|12028.4|12022.4|12028.4|12022.4|12029.8|12023.8|12028.4|12022.4|0
1753408800000|2025-07-25 02:00:00|12029.8|12023.8|12028.4|12022.4|12029.8|12023.8|12028.4|12022.4|0
1753409400000|2025-07-25 02:10:00|12029.1|12023.1|12029.8|12023.8|12029.9|12023.9|12028.4|12022.4|0
1753409700000|2025-07-25 02:15:00|12028.4|12022.4|12028.4|12022.4|12028.4|12022.4|12028.4|12022.4|0
1753410000000|2025-07-25 02:20:00|12029.8|12023.8|12028.4|12022.4|12029.9|12023.9|12028.4|12022.4|0
1753410300000|2025-07-25 02:25:00|12029.9|12023.9|12031.3|12025.3|12031.3|12025.3|12029.9|12023.9|0
1753410600000|2025-07-25 02:30:00|12032|12026|12029.9|12023.9|12032|12026|12029.9|12023.9|0
1753410900000|2025-07-25 02:35:00|12030.6|12024.6|12031.3|12025.3|12031.3|12025.3|12029.9|12023.9|0
1753411200000|2025-07-25 02:40:00|12029.9|12023.9|12028.4|12022.4|12031.3|12025.3|12028.4|12022.4|0
1753411500000|2025-07-25 02:45:00|12028.5|12022.5|12031.3|12025.3|12031.3|12025.3|12028.4|12022.4|0
1753411800000|2025-07-25 02:50:00|12029.9|12023.9|12029.9|12023.9|12031.3|12025.3|12029.9|12023.9|0
1753412100000|2025-07-25 02:55:00|12028.4|12022.4|12027|12021|12028.4|12022.4|12027|12021|0
1753412400000|2025-07-25 03:00:00|12027.7|12021.7|12027|12021|12027.7|12021.7|12027|12021|0
1753412700000|2025-07-25 03:05:00|12028.5|12022.5|12029.9|12023.9|12029.9|12023.9|12028.5|12022.5|0
1753413000000|2025-07-25 03:10:00|12031.3|12025.3|12031.3|12025.3|12032.8|12026.8|12031.3|12025.3|0
1753413300000|2025-07-25 03:15:00|12031.4|12025.4|12032.8|12026.8|12032.8|12026.8|12031.4|12025.4|0
1753413600000|2025-07-25 03:20:00|12031.4|12025.4|12032.8|12026.8|12032.8|12026.8|12031.4|12025.4|0
1753413900000|2025-07-25 03:25:00|12032.1|12026.1|12032.8|12026.8|12032.8|12026.8|12031.4|12025.4|0
1753414200000|2025-07-25 03:30:00|12031.4|12025.4|12031.3|12025.3|12031.4|12025.4|12029.9|12023.9|0
1753414800000|2025-07-25 03:40:00|12031.4|12025.4|12031.4|12025.4|12031.4|12025.4|12031.3|12025.3|0
1753415100000|2025-07-25 03:45:00|12030.6|12024.6|12031.4|12025.4|12031.4|12025.4|12029.9|12023.9|0
1753415400000|2025-07-25 03:50:00|12029.9|12023.9|12029.9|12023.9|12030.7|12024.7|12029.2|12023.2|0
1753415700000|2025-07-25 03:55:00|12029.2|12023.2|12028.5|12022.5|12029.2|12023.2|12028.5|12022.5|0
1753416000000|2025-07-25 04:00:00|12027.7|12021.7|12027|12021|12028.5|12022.5|12027|12021|0
1753416600000|2025-07-25 04:10:00|12028.5|12022.5|12027|12021|12028.5|12022.5|12027|12021|0
1753416900000|2025-07-25 04:15:00|12027.7|12021.7|12028.5|12022.5|12028.5|12022.5|12027|12021|0
1753417200000|2025-07-25 04:20:00|12028.4|12022.4|12027|12021|12028.4|12022.4|12027|12021|0
1753417500000|2025-07-25 04:25:00|12026.3|12020.3|12025.6|12019.6|12027|12021|12025.6|12019.6|0
1753417800000|2025-07-25 04:30:00|12025.5|12019.5|12022.7|12016.7|12025.6|12019.6|12022.6|12016.6|0
1753418100000|2025-07-25 04:35:00|12022.6|12016.6|12018.3|12012.3|12022.6|12016.6|12018.3|12012.3|0
1753418400000|2025-07-25 04:40:00|12017.6|12011.6|12018.3|12012.3|12018.3|12012.3|12015.4|12009.4|0
1753418700000|2025-07-25 04:45:00|12019|12013|12018.2|12012.2|12019.7|12013.7|12018.2|12012.2|0
1753419000000|2025-07-25 04:50:00|12019|12013|12015.4|12009.4|12019.7|12013.7|12015.4|12009.4|0
1753419300000|2025-07-25 04:55:00|12014.7|12008.7|12013.9|12007.9|12015.4|12009.4|12013.2|12007.2|0
1753419600000|2025-07-25 05:00:00|12014|12008|12015.4|12009.4|12015.4|12009.4|12013.9|12007.9|0
1753420200000|2025-07-25 05:10:00|12016.9|12010.9|12015.4|12009.4|12016.9|12010.9|12015.4|12009.4|0
1753420500000|2025-07-25 05:15:00|12016.9|12010.9|12016.9|12010.9|12019.7|12013.7|12016.8|12010.8|0
1753420800000|2025-07-25 05:20:00|12016.8|12010.8|12015.4|12009.4|12016.9|12010.9|12015.4|12009.4|0
1753421100000|2025-07-25 05:25:00|12016.1|12010.1|12015.4|12009.4|12016.9|12010.9|12014|12008|0
1753421400000|2025-07-25 05:30:00|12014.7|12008.7|12012.5|12006.5|12015.4|12009.4|12012.5|12006.5|0
1753421700000|2025-07-25 05:35:00|12012.6|12006.6|12012.5|12006.5|12012.6|12006.6|12011.1|12005.1|0
1753422000000|2025-07-25 05:40:00|12012.6|12006.6|12009.7|12003.7|12012.6|12006.6|12009.7|12003.7|0
1753422300000|2025-07-25 05:45:00|12008.3|12002.3|12009.7|12003.7|12009.7|12003.7|12006.8|12000.8|0
1753422600000|2025-07-25 05:50:00|12007.6|12001.6|12004|11998|12008.3|12002.3|12002.5|11996.5|0
1753422900000|2025-07-25 05:55:00|12005.4|11999.4|12005.4|11999.4|12006.8|12000.8|12004|11998|0
1753423200000|2025-07-25 06:00:00|12013.8|12011.8|12016.3|12014.3|12017.8|12015.8|12007.3|12005.3|76
1753423500000|2025-07-25 06:05:00|12015.8|12013.8|12013.8|12011.8|12017.8|12015.8|12013.3|12011.3|14
1753423800000|2025-07-25 06:10:00|12014.3|12012.3|12020.8|12018.8|12023.8|12021.8|12014.3|12012.3|20
1753424100000|2025-07-25 06:15:00|12019.8|12017.8|12019.3|12017.3|12019.8|12017.8|12012.8|12010.8|20
1753424400000|2025-07-25 06:20:00|12018.8|12016.8|12013.3|12011.3|12018.8|12016.8|12011.8|12009.8|10
1753424700000|2025-07-25 06:25:00|12013.8|12011.8|12013.8|12011.8|12015.3|12013.3|12012.3|12010.3|11
1753425000000|2025-07-25 06:30:00|12014.3|12012.3|12014.8|12012.8|12017.3|12015.3|12012.3|12010.3|14
1753425300000|2025-07-25 06:35:00|12013.3|12011.3|12010.3|12008.3|12014.8|12012.8|12009.3|12007.3|19
1753425600000|2025-07-25 06:40:00|12009.8|12007.8|12004.8|12002.8|12011.8|12009.8|12000.3|11998.3|58
1753425900000|2025-07-25 06:45:00|12004.3|12002.3|12008.8|12006.8|12009.3|12007.3|12002.8|12000.8|9
1753426200000|2025-07-25 06:50:00|12008.3|12006.3|12002.8|12000.8|12008.3|12006.3|12001.8|11999.8|5
1753426500000|2025-07-25 06:55:00|12003.3|12001.3|12007.8|12005.8|12014.3|12012.3|12000.3|11998.3|91
1753426800000|2025-07-25 07:00:00|12009.8|12007.8|11980.8|11978.8|12013.8|12011.8|11980.8|11978.8|501
1753427100000|2025-07-25 07:05:00|11981.8|11979.8|11984.3|11982.3|11991.8|11989.8|11980.3|11978.3|262
1753427400000|2025-07-25 07:10:00|11984.8|11982.8|11982.8|11980.8|11988.3|11986.3|11965.8|11963.8|260
1753427700000|2025-07-25 07:15:00|11983.8|11981.8|11992.3|11990.3|11993.3|11991.3|11983.8|11981.8|171
1753428000000|2025-07-25 07:20:00|11993|11991|11996.5|11994.5|12000.5|11998.5|11989.5|11987.5|159
1753428300000|2025-07-25 07:25:00|11994.5|11992.5|11989.5|11987.5|11998|11996|11988.5|11986.5|112
1753428600000|2025-07-25 07:30:00|11989.4|11987.4|11998.4|11996.4|12003.4|12001.4|11987.4|11985.4|150
1753428900000|2025-07-25 07:35:00|11998.9|11996.9|11997.4|11995.4|12008.4|12006.4|11991.4|11989.4|130
1753429200000|2025-07-25 07:40:00|11998|11996|11998|11996|12003|12001|11993|11991|61
1753429500000|2025-07-25 07:45:00|11997.5|11995.5|12001.5|11999.5|12002|12000|11991.5|11989.5|102
1753429800000|2025-07-25 07:50:00|12001|11999|11996.5|11994.5|12001.5|11999.5|11993.5|11991.5|112
1753430100000|2025-07-25 07:55:00|11997.5|11995.5|11991.5|11989.5|12003|12001|11991.5|11989.5|46
1753430400000|2025-07-25 08:00:00|11991.9|11989.9|11988.4|11986.4|11999.4|11997.4|11986.9|11984.9|74
1753430700000|2025-07-25 08:05:00|11987.9|11985.9|11989.4|11987.4|11994.4|11992.4|11984.9|11982.9|49
1753431000000|2025-07-25 08:10:00|11989.5|11987.5|11996|11994|11996|11994|11987|11985|191
1753431300000|2025-07-25 08:15:00|11995|11993|11995|11993|12002|12000|11991|11989|84
1753431600000|2025-07-25 08:20:00|11994.2|11992.2|11996.7|11994.7|12002.2|12000.2|11990.7|11988.7|128
1753431900000|2025-07-25 08:25:00|11996.2|11994.2|12009.2|12007.2|12009.2|12007.2|11995.2|11993.2|86
1753432200000|2025-07-25 08:30:00|12009.3|12007.3|12012.3|12010.3|12014.3|12012.3|12005.3|12003.3|110
1753432500000|2025-07-25 08:35:00|12012.8|12010.8|12019.3|12017.3|12022.3|12020.3|12010.3|12008.3|94
1753432800000|2025-07-25 08:40:00|12019.4|12017.4|12012.4|12010.4|12023.4|12021.4|12009.9|12007.9|84
1753433100000|2025-07-25 08:45:00|12011.9|12009.9|12020.9|12018.9|12023.4|12021.4|12011.4|12009.4|58
1753433400000|2025-07-25 08:50:00|12020.8|12018.8|12023.3|12021.3|12024.8|12022.8|12017.3|12015.3|80
1753433700000|2025-07-25 08:55:00|12022.8|12020.8|12014.3|12012.3|12022.8|12020.8|12014.3|12012.3|71
1753434000000|2025-07-25 09:00:00|12014.9|12012.9|12014.9|12012.9|12020.4|12018.4|12010.4|12008.4|41
1753434300000|2025-07-25 09:05:00|12014.4|12012.4|12018.9|12016.9|12021.4|12019.4|12012.9|12010.9|61
1753434600000|2025-07-25 09:10:00|12018.7|12016.7|12031.7|12029.7|12032.7|12030.7|12015.7|12013.7|54
1753434900000|2025-07-25 09:15:00|12032.2|12030.2|12023.7|12021.7|12033.2|12031.2|12023.7|12021.7|46
1753435200000|2025-07-25 09:20:00|12023.5|12021.5|12025.5|12023.5|12027.5|12025.5|12019.5|12017.5|59
1753435500000|2025-07-25 09:25:00|12025|12023|12022.5|12020.5|12025.5|12023.5|12016.5|12014.5|35
1753435800000|2025-07-25 09:30:00|12023|12021|12019|12017|12026|12024|12019|12017|101
1753436100000|2025-07-25 09:35:00|12018.5|12016.5|12016|12014|12018.5|12016.5|12013.5|12011.5|33
1753436400000|2025-07-25 09:40:00|12015.6|12013.6|12014.6|12012.6|12016.6|12014.6|12011.6|12009.6|37
1753436700000|2025-07-25 09:45:00|12013.6|12011.6|12011.6|12009.6|12015.6|12013.6|12010.6|12008.6|17
1753437000000|2025-07-25 09:50:00|12012.3|12010.3|12020.3|12018.3|12022.3|12020.3|12010.3|12008.3|40
1753437300000|2025-07-25 09:55:00|12019.8|12017.8|12016.8|12014.8|12021.3|12019.3|12016.8|12014.8|39
1753437600000|2025-07-25 10:00:00|12015.9|12013.9|12010.4|12008.4|12015.9|12013.9|12008.4|12006.4|48
1753437900000|2025-07-25 10:05:00|12009.9|12007.9|12007.4|12005.4|12011.4|12009.4|12005.4|12003.4|39
1753438200000|2025-07-25 10:10:00|12008.2|12006.2|12004.2|12002.2|12008.2|12006.2|12003.7|12001.7|29
1753438500000|2025-07-25 10:15:00|12003.7|12001.7|11997.2|11995.2|12004.7|12002.7|11996.7|11994.7|548
1753438800000|2025-07-25 10:20:00|11996.8|11994.8|11996.8|11994.8|12000.3|11998.3|11993.8|11991.8|43
1753439100000|2025-07-25 10:25:00|11996.3|11994.3|11990.8|11988.8|11996.8|11994.8|11988.8|11986.8|172
1753439400000|2025-07-25 10:30:00|11990.1|11988.1|11989.1|11987.1|11996.1|11994.1|11987.1|11985.1|34
1753439700000|2025-07-25 10:35:00|11990.1|11988.1|11992.1|11990.1|11994.1|11992.1|11987.1|11985.1|34
1753440000000|2025-07-25 10:40:00|11992.3|11990.3|11990.3|11988.3|11992.3|11990.3|11986.8|11984.8|56
1753440300000|2025-07-25 10:45:00|11989.8|11987.8|11989.3|11987.3|11992.3|11990.3|11984.8|11982.8|34
1753440600000|2025-07-25 10:50:00|11989.5|11987.5|11990.5|11988.5|11992|11990|11986.5|11984.5|22
1753440900000|2025-07-25 10:55:00|11989.5|11987.5|11984.5|11982.5|11989.5|11987.5|11983.5|11981.5|40
1753441200000|2025-07-25 11:00:00|11984.8|11982.8|11983.8|11981.8|11985.8|11983.8|11981.8|11979.8|80
1753441500000|2025-07-25 11:05:00|11983.3|11981.3|11987.3|11985.3|11987.8|11985.8|11978.3|11976.3|39
1753441800000|2025-07-25 11:10:00|11986.7|11984.7|11990.2|11988.2|11992.2|11990.2|11986.7|11984.7|34
1753442100000|2025-07-25 11:15:00|11989.7|11987.7|11987.2|11985.2|11993.7|11991.7|11986.2|11984.2|39
1753442400000|2025-07-25 11:20:00|11987.1|11985.1|11988.1|11986.1|11989.6|11987.6|11982.6|11980.6|33
1753442700000|2025-07-25 11:25:00|11988.6|11986.6|11986.6|11984.6|11989.1|11987.1|11983.1|11981.1|19
1753443000000|2025-07-25 11:30:00|11987|11985|11990.5|11988.5|11993.5|11991.5|11985.5|11983.5|124
1753443300000|2025-07-25 11:35:00|11990|11988|11990.5|11988.5|11993|11991|11987.5|11985.5|50
1753443600000|2025-07-25 11:40:00|11989.9|11987.9|11983.9|11981.9|11989.9|11987.9|11983.9|11981.9|49
1753443900000|2025-07-25 11:45:00|11984.4|11982.4|11981.9|11979.9|11986.9|11984.9|11981.4|11979.4|44
1753444200000|2025-07-25 11:50:00|11982.5|11980.5|11982|11980|11983.5|11981.5|11980|11978|80
1753444500000|2025-07-25 11:55:00|11983|11981|11980.5|11978.5|11983.5|11981.5|11977.5|11975.5|54
1753444800000|2025-07-25 12:00:00|11979.8|11977.8|11983.8|11981.8|11984.8|11982.8|11978.3|11976.3|60
1753445100000|2025-07-25 12:05:00|11982.8|11980.8|11986.8|11984.8|11987.3|11985.3|11981.3|11979.3|24
1753445400000|2025-07-25 12:10:00|11986.7|11984.7|11989.2|11987.2|11990.7|11988.7|11982.7|11980.7|31
1753445700000|2025-07-25 12:15:00|11989.7|11987.7|11988.7|11986.7|11993.2|11991.2|11987.7|11985.7|33
1753446000000|2025-07-25 12:20:00|11988.4|11986.4|11976.4|11974.4|11988.4|11986.4|11975.4|11973.4|74
1753446300000|2025-07-25 12:25:00|11975.9|11973.9|11974.4|11972.4|11979.9|11977.9|11973.9|11971.9|300
1753446600000|2025-07-25 12:30:00|11974.9|11972.9|11978.9|11976.9|11981.9|11979.9|11973.9|11971.9|63
1753446900000|2025-07-25 12:35:00|11978.4|11976.4|11978.4|11976.4|11980.9|11978.9|11974.9|11972.9|89
1753447200000|2025-07-25 12:40:00|11977.7|11975.7|11971.2|11969.2|11978.2|11976.2|11971.2|11969.2|61
1753447500000|2025-07-25 12:45:00|11972.2|11970.2|11965.2|11963.2|11975.2|11973.2|11965.2|11963.2|175
1753447800000|2025-07-25 12:50:00|11966.6|11964.6|11960.6|11958.6|11970.6|11968.6|11960.6|11958.6|155
1753448100000|2025-07-25 12:55:00|11960.1|11958.1|11949.6|11947.6|11960.6|11958.6|11949.6|11947.6|167
1753448400000|2025-07-25 13:00:00|11949.7|11947.7|11942.7|11940.7|11957.2|11955.2|11939.7|11937.7|250
1753448700000|2025-07-25 13:05:00|11943.2|11941.2|11944.7|11942.7|11947.2|11945.2|11924.2|11922.2|313
1753449000000|2025-07-25 13:10:00|11944.6|11942.6|11948.1|11946.1|11951.6|11949.6|11943.1|11941.1|203
1753449300000|2025-07-25 13:15:00|11947.6|11945.6|11945.6|11943.6|11953.6|11951.6|11942.1|11940.1|150
1753449600000|2025-07-25 13:20:00|11946.1|11944.1|11942.1|11940.1|11946.1|11944.1|11934.6|11932.6|206
1753449900000|2025-07-25 13:25:00|11941.6|11939.6|11931.1|11929.1|11942.6|11940.6|11928.6|11926.6|161
1753450200000|2025-07-25 13:30:00|11931.8|11929.8|11932.8|11930.8|11941.3|11939.3|11925.8|11923.8|231
1753450500000|2025-07-25 13:35:00|11934.8|11932.8|11933.8|11931.8|11935.8|11933.8|11927.8|11925.8|399
1753450800000|2025-07-25 13:40:00|11933.5|11931.5|11940|11938|11946.5|11944.5|11933.5|11931.5|191
1753451100000|2025-07-25 13:45:00|11939.5|11937.5|11949|11947|11949|11947|11930|11928|315
1753451400000|2025-07-25 13:50:00|11948.9|11946.9|11927.4|11925.4|11951.9|11949.9|11927.4|11925.4|224
1753451700000|2025-07-25 13:55:00|11927.9|11925.9|11935.4|11933.4|11937.9|11935.9|11927.4|11925.4|209
1753452000000|2025-07-25 14:00:00|11933.4|11931.4|11926.4|11924.4|11936.4|11934.4|11925.4|11923.4|235
1753452300000|2025-07-25 14:05:00|11925.9|11923.9|11925.4|11923.4|11934.4|11932.4|11924.9|11922.9|214
1753452600000|2025-07-25 14:10:00|11925.6|11923.6|11920.1|11918.1|11938.6|11936.6|11920.1|11918.1|214
1753452900000|2025-07-25 14:15:00|11919.6|11917.6|11934.6|11932.6|11934.6|11932.6|11918.6|11916.6|218
1753453200000|2025-07-25 14:20:00|11933.8|11931.8|11932.3|11930.3|11937.3|11935.3|11927.8|11925.8|201
1753453500000|2025-07-25 14:25:00|11931.8|11929.8|11929.8|11927.8|11938.8|11936.8|11928.8|11926.8|177
1753453800000|2025-07-25 14:30:00|11930.3|11928.3|11934.3|11932.3|11944.3|11942.3|11920.8|11918.8|708
1753454100000|2025-07-25 14:35:00|11934.8|11932.8|11937.3|11935.3|11937.8|11935.8|11930.8|11928.8|193
1753454400000|2025-07-25 14:40:00|11937|11935|11947|11945|11949|11947|11937|11935|275
1753454700000|2025-07-25 14:45:00|11946.5|11944.5|11953.5|11951.5|11958.5|11956.5|11946|11944|352
1753455000000|2025-07-25 14:50:00|11952.7|11950.7|11971.2|11969.2|11971.2|11969.2|11950.7|11948.7|152
1753455300000|2025-07-25 14:55:00|11971.7|11969.7|11958.2|11956.2|11976.7|11974.7|11958.2|11956.2|170
1753455600000|2025-07-25 15:00:00|11958.1|11956.1|11952.1|11950.1|11964.1|11962.1|11951.6|11949.6|213
1753455900000|2025-07-25 15:05:00|11952.6|11950.6|11952.1|11950.1|11958.1|11956.1|11949.6|11947.6|185
1753456200000|2025-07-25 15:10:00|11953|11951|11966|11964|11966|11964|11953|11951|155
1753456500000|2025-07-25 15:15:00|11965.5|11963.5|11972.5|11970.5|11974|11972|11965.5|11963.5|461
1753456800000|2025-07-25 15:20:00|11973|11971|11972.5|11970.5|11976|11974|11971|11969|361
1753457100000|2025-07-25 15:25:00|11971.5|11969.5|11962.5|11960.5|11972.5|11970.5|11960.5|11958.5|1081
1753457400000|2025-07-25 15:30:00|11962|11960|11956.5|11954.5|11962.5|11960.5|11956.5|11954.5|1141
1753457700000|2025-07-25 15:35:00|11957|11955|11954.5|11952.5|11959|11957|11951.5|11949.5|570
1753458000000|2025-07-25 15:40:00|11955|11953|11952.5|11950.5|11955|11953|11948|11946|315
1753458300000|2025-07-25 15:45:00|11952|11950|11952.5|11950.5|11957.5|11955.5|11950.5|11948.5|722
1753458600000|2025-07-25 15:50:00|11952|11950|11951.5|11949.5|11954|11952|11948|11946|451
1753458900000|2025-07-25 15:55:00|11951|11949|11955|11953|11958|11956|11950.5|11948.5|139
1753459200000|2025-07-25 16:00:00|11955.5|11953.5|11957|11955|11958.5|11956.5|11955.5|11953.5|21
1753459500000|2025-07-25 16:05:00|11956.5|11954.5|11956|11954|11959|11957|11953.5|11951.5|25
1753459800000|2025-07-25 16:10:00|11956.5|11954.5|11962|11960|11967|11965|11956.5|11954.5|42
1753460100000|2025-07-25 16:15:00|11961.5|11959.5|11964.5|11962.5|11966|11964|11961.5|11959.5|16
1753460400000|2025-07-25 16:20:00|11965|11963|11966|11964|11967|11965|11962.5|11960.5|23
1753460700000|2025-07-25 16:25:00|11965.5|11963.5|11969|11967|11970.5|11968.5|11965.5|11963.5|24
1753461000000|2025-07-25 16:30:00|11969.5|11967.5|11969|11967|11970.5|11968.5|11968|11966|10
1753461300000|2025-07-25 16:35:00|11969.5|11967.5|11971|11969|11973|11971|11969|11967|10
1753461600000|2025-07-25 16:40:00|11970.5|11968.5|11973|11971|11973|11971|11969|11967|18
1753461900000|2025-07-25 16:45:00|11973.5|11971.5|11974|11972|11974.5|11972.5|11970|11968|14
1753462200000|2025-07-25 16:50:00|11973.5|11971.5|11973|11971|11976|11974|11972.5|11970.5|9
1753462500000|2025-07-25 16:55:00|11973.5|11971.5|11975|11973|11975|11973|11972|11970|18
1753462800000|2025-07-25 17:00:00|11975.5|11973.5|11978|11976|11979|11977|11973.5|11971.5|22
1753463100000|2025-07-25 17:05:00|11978.5|11976.5|11977|11975|11981|11979|11975|11973|62
1753463400000|2025-07-25 17:10:00|11976.5|11974.5|11977|11975|11978.5|11976.5|11976|11974|20
1753463700000|2025-07-25 17:15:00|11976.5|11974.5|11979|11977|11980|11978|11976|11974|14
1753464000000|2025-07-25 17:20:00|11979.5|11977.5|11981|11979|11982.5|11980.5|11977|11975|13
1753464300000|2025-07-25 17:25:00|11979.5|11977.5|11982.5|11980.5|11983|11981|11979.5|11977.5|16
1753464600000|2025-07-25 17:30:00|11983|11981|11985.5|11983.5|11988|11986|11983|11981|28
1753464900000|2025-07-25 17:35:00|11986|11984|11983.5|11981.5|11986|11984|11983|11981|10
1753465200000|2025-07-25 17:40:00|11983|11981|11985.5|11983.5|11985.5|11983.5|11981|11979|8
1753465500000|2025-07-25 17:45:00|11986|11984|11986|11984|11987|11985|11984|11982|10
1753465800000|2025-07-25 17:50:00|11986.5|11984.5|11986.5|11984.5|11987|11985|11984.5|11982.5|8
1753466100000|2025-07-25 17:55:00|11987|11985|11988.5|11986.5|11990|11988|11986|11984|28
1753466400000|2025-07-25 18:00:00|11988|11986|11994|11992|11994|11992|11988|11986|19
1753466700000|2025-07-25 18:05:00|11993.5|11991.5|11997|11995|12001|11999|11992.5|11990.5|127
1753467000000|2025-07-25 18:10:00|11997.5|11995.5|12002.5|12000.5|12003|12001|11995.5|11993.5|141
1753467300000|2025-07-25 18:15:00|12003|12001|11997.5|11995.5|12003.5|12001.5|11995|11993|163
1753467600000|2025-07-25 18:20:00|11998|11996|11997.5|11995.5|11999.5|11997.5|11996.5|11994.5|16
1753467900000|2025-07-25 18:25:00|11997|11995|11994|11992|11998|11996|11994|11992|11
1753468200000|2025-07-25 18:30:00|11994.5|11992.5|11996|11994|11997.5|11995.5|11994|11992|5
1753468500000|2025-07-25 18:35:00|11996.5|11994.5|11996|11994|11999|11997|11996|11994|10
1753468800000|2025-07-25 18:40:00|11995.5|11993.5|11997|11995|11997|11995|11994|11992|8
1753469100000|2025-07-25 18:45:00|11996|11994|11996.5|11994.5|11998.5|11996.5|11996|11994|6
1753469400000|2025-07-25 18:50:00|11996|11994|11993.5|11991.5|11996|11994|11992|11990|8
1753469700000|2025-07-25 18:55:00|11993|11991|11993|11991|11994|11992|11992|11990|2
1753470000000|2025-07-25 19:00:00|11993.5|11991.5|11991.5|11989.5|11994|11992|11991|11989|4
1753470300000|2025-07-25 19:05:00|11991|11989|11990.5|11988.5|11992|11990|11989.5|11987.5|2
1753470600000|2025-07-25 19:10:00|11990|11988|11996|11994|11996.5|11994.5|11990|11988|20
1753470900000|2025-07-25 19:15:00|11995.5|11993.5|11996|11994|11996|11994|11993.5|11991.5|20
1753471200000|2025-07-25 19:20:00|11995.5|11993.5|11995|11993|11996.5|11994.5|11994.5|11992.5|5
1753471500000|2025-07-25 19:25:00|11995.5|11993.5|11999|11997|11999|11997|11995|11993|0
1753471800000|2025-07-25 19:30:00|11998.5|11996.5|12000|11998|12000.5|11998.5|11997.5|11995.5|10
1753472100000|2025-07-25 19:35:00|11999.5|11997.5|12002|12000|12003.5|12001.5|11999.5|11997.5|10
1753472400000|2025-07-25 19:40:00|12001.5|11999.5|12000.5|11998.5|12003|12001|11999.5|11997.5|3
1753472700000|2025-07-25 19:45:00|12000|11998|12001|11999|12002|12000|11999.5|11997.5|3
1753473000000|2025-07-25 19:50:00|12000.5|11998.5|12002|12000|12003.5|12001.5|11998|11996|97
1753473300000|2025-07-25 19:55:00|12002.5|12000.5|12010.8|12004.8|12011.5|12007.5|11999|11997|73
1753473600000|2025-07-25 20:00:00|12010.2|12004.2|12007.4|12001.4|12010.3|12004.3|12006.5|12000.5|0
1753473900000|2025-07-25 20:05:00|12007.7|12001.7|12007.5|12001.5|12008.1|12002.1|12006.8|12000.8|0
1753474200000|2025-07-25 20:10:00|12007.2|12001.2|12010|12004|12010.3|12004.3|12007.2|12001.2|0
1753474500000|2025-07-25 20:15:00|12009.7|12003.7|12010.3|12004.3|12010.8|12004.8|12009.1|12003.1|0
1753474800000|2025-07-25 20:20:00|12010.6|12004.6|12009.8|12003.8|12010.6|12004.6|12009.1|12003.1|0
1753475100000|2025-07-25 20:25:00|12009.5|12003.5|12009.8|12003.8|12010.2|12004.2|12008.3|12002.3|0
1753475400000|2025-07-25 20:30:00|12009.5|12003.5|12012.6|12006.6|12012.7|12006.7|12009.5|12003.5|0
1753475700000|2025-07-25 20:35:00|12012.5|12006.5|12012.9|12006.9|12012.9|12006.9|12011.4|12005.4|0
1753476000000|2025-07-25 20:40:00|12012.6|12006.6|12012.4|12006.4|12013.4|12007.4|12012.1|12006.1|0
1753476300000|2025-07-25 20:45:00|12012.1|12006.1|12012.4|12006.4|12012.9|12006.9|12012.1|12006.1|0
1753476600000|2025-07-25 20:50:00|12012.1|12006.1|12011.5|12005.5|12012.4|12006.4|12011.5|12005.5|0
1753476900000|2025-07-25 20:55:00|12011.2|12005.2|12012.8|12006.8|12013.2|12007.2|12010.3|12004.3|0
1753653600000|2025-07-27 22:00:00|12045.7|12039.7|12039.7|12033.7|12046.8|12040.8|12036.9|12030.9|0
1753653900000|2025-07-27 22:05:00|12039.6|12033.6|12023.9|12017.9|12042.7|12036.7|12023.6|12017.6|0
1753654200000|2025-07-27 22:10:00|12024.8|12018.8|12025.2|12019.2|12030.6|12024.6|12022.8|12016.8|0
1753654500000|2025-07-27 22:15:00|12025.5|12019.5|12029.8|12023.8|12030.5|12024.5|12025.2|12019.2|0
1753654800000|2025-07-27 22:20:00|12029.5|12023.5|12026|12020|12029.8|12023.8|12025.6|12019.6|0
1753655100000|2025-07-27 22:25:00|12025.6|12019.6|12022.4|12016.4|12026.7|12020.7|12021.7|12015.7|0
1753655400000|2025-07-27 22:30:00|12022.3|12016.3|12023.3|12017.3|12024.4|12018.4|12020.1|12014.1|0
1753655700000|2025-07-27 22:35:00|12023.6|12017.6|12024.1|12018.1|12025.3|12019.3|12023.3|12017.3|0
1753656000000|2025-07-27 22:40:00|12024.6|12018.6|12024.6|12018.6|12026.1|12020.1|12024.1|12018.1|0
1753656300000|2025-07-27 22:45:00|12024.7|12018.7|12022.1|12016.1|12024.7|12018.7|12021.4|12015.4|0
1753656600000|2025-07-27 22:50:00|12021.8|12015.8|12021|12015|12021.8|12015.8|12020.5|12014.5|0
1753656900000|2025-07-27 22:55:00|12021.1|12015.1|12023.3|12017.3|12024.1|12018.1|12021.1|12015.1|0
1753657200000|2025-07-27 23:00:00|12023.6|12017.6|12023.1|12017.1|12024.1|12018.1|12022.1|12016.1|0
1753657500000|2025-07-27 23:05:00|12023.3|12017.3|12023.3|12017.3|12025.4|12019.4|12023.1|12017.1|0
1753657800000|2025-07-27 23:10:00|12023.7|12017.7|12026.9|12020.9|12027.3|12021.3|12023.7|12017.7|0
1753658100000|2025-07-27 23:15:00|12026.8|12020.8|12028.4|12022.4|12028.8|12022.8|12026.1|12020.1|0
1753658400000|2025-07-27 23:20:00|12028|12022|12031.1|12025.1|12031.6|12025.6|12028|12022|0
1753658700000|2025-07-27 23:25:00|12030.7|12024.7|12036.1|12030.1|12037|12031|12030.7|12024.7|0
1753659000000|2025-07-27 23:30:00|12036.3|12030.3|12034.1|12028.1|12037.3|12031.3|12034.1|12028.1|0
1753659300000|2025-07-27 23:35:00|12034.3|12028.3|12037.6|12031.6|12038|12032|12034.1|12028.1|0
1753659600000|2025-07-27 23:40:00|12037.9|12031.9|12036.3|12030.3|12040.8|12034.8|12035.8|12029.8|0
1753659900000|2025-07-27 23:45:00|12036|12030|12037|12031|12037.5|12031.5|12034.6|12028.6|0
1753660200000|2025-07-27 23:50:00|12036.8|12030.8|12037|12031|12037.3|12031.3|12035.6|12029.6|0
1753660500000|2025-07-27 23:55:00|12036.7|12030.7|12031.5|12025.5|12036.7|12030.7|12031.5|12025.5|0
1753660800000|2025-07-28 00:00:00|12031.3|12025.3|12030.9|12024.9|12031.5|12025.5|12029.6|12023.6|0
1753661100000|2025-07-28 00:05:00|12030.4|12024.4|12028.9|12022.9|12030.9|12024.9|12028.9|12022.9|0
1753661400000|2025-07-28 00:10:00|12028.8|12022.8|12031.7|12025.7|12032|12026|12028.4|12022.4|0
1753661700000|2025-07-28 00:15:00|12032|12026|12054.7|12048.7|12056.2|12050.2|12031.7|12025.7|0
1753662000000|2025-07-28 00:20:00|12054.8|12048.8|12048.1|12042.1|12056.2|12050.2|12045.1|12039.1|0
1753662300000|2025-07-28 00:25:00|12047.4|12041.4|12043.6|12037.6|12048.1|12042.1|12042.2|12036.2|0
1753662600000|2025-07-28 00:30:00|12045|12039|12044.9|12038.9|12046.4|12040.4|12044.9|12038.9|0
1753662900000|2025-07-28 00:35:00|12046.3|12040.3|12050.3|12044.3|12050.3|12044.3|12044.9|12038.9|0
1753663200000|2025-07-28 00:40:00|12051.7|12045.7|12053.1|12047.1|12053.1|12047.1|12050.3|12044.3|0
1753663500000|2025-07-28 00:45:00|12051.7|12045.7|12053.2|12047.2|12053.2|12047.2|12050.3|12044.3|0
1753663800000|2025-07-28 00:50:00|12052.5|12046.5|12054.6|12048.6|12054.6|12048.6|12051.7|12045.7|0
1753664100000|2025-07-28 00:55:00|12053.2|12047.2|12053.2|12047.2|12054.6|12048.6|12053.2|12047.2|0
1753664400000|2025-07-28 01:00:00|12052.5|12046.5|12051.7|12045.7|12053.2|12047.2|12050.3|12044.3|0
1753664700000|2025-07-28 01:05:00|12053.1|12047.1|12050.3|12044.3|12053.1|12047.1|12050.2|12044.2|0
1753665000000|2025-07-28 01:10:00|12051.7|12045.7|12051.6|12045.6|12051.7|12045.7|12050.2|12044.2|0
1753665300000|2025-07-28 01:15:00|12051.7|12045.7|12051.7|12045.7|12053.1|12047.1|12048.9|12042.9|0
1753665600000|2025-07-28 01:20:00|12050.3|12044.3|12051.7|12045.7|12051.7|12045.7|12050.3|12044.3|0
1753665900000|2025-07-28 01:25:00|12051.6|12045.6|12050.3|12044.3|12051.7|12045.7|12050.2|12044.2|0
1753666200000|2025-07-28 01:30:00|12049.6|12043.6|12050.3|12044.3|12050.3|12044.3|12048.9|12042.9|0
1753666500000|2025-07-28 01:35:00|12048.9|12042.9|12048.9|12042.9|12048.9|12042.9|12047.5|12041.5|0
1753666800000|2025-07-28 01:40:00|12050.3|12044.3|12050.3|12044.3|12050.3|12044.3|12050.3|12044.3|0
1753667100000|2025-07-28 01:45:00|12048.9|12042.9|12048.9|12042.9|12048.9|12042.9|12048.9|12042.9|0
1753667400000|2025-07-28 01:50:00|12050.3|12044.3|12050.3|12044.3|12050.3|12044.3|12048.8|12042.8|0
1753667700000|2025-07-28 01:55:00|12051.7|12045.7|12053.1|12047.1|12053.1|12047.1|12050.3|12044.3|0
1753668000000|2025-07-28 02:00:00|12052.4|12046.4|12051.7|12045.7|12052.4|12046.4|12050.3|12044.3|0
1753668300000|2025-07-28 02:05:00|12050.3|12044.3|12051.7|12045.7|12051.7|12045.7|12050.3|12044.3|0
1753668600000|2025-07-28 02:10:00|12051|12045|12051.7|12045.7|12051.7|12045.7|12050.3|12044.3|0
1753668900000|2025-07-28 02:15:00|12052.4|12046.4|12054.5|12048.5|12054.5|12048.5|12051.7|12045.7|0
1753669200000|2025-07-28 02:20:00|12053.8|12047.8|12055.9|12049.9|12055.9|12049.9|12053.8|12047.8|0
1753669500000|2025-07-28 02:25:00|12057.3|12051.3|12057.4|12051.4|12057.4|12051.4|12056|12050|0
1753669800000|2025-07-28 02:30:00|12058.8|12052.8|12058.8|12052.8|12058.8|12052.8|12057.4|12051.4|0
1753670100000|2025-07-28 02:35:00|12059.5|12053.5|12060|12054|12061.7|12055.7|12058.8|12052.8|0
1753670400000|2025-07-28 02:40:00|12059.3|12053.3|12060|12054|12060|12054|12058.6|12052.6|0
1753670700000|2025-07-28 02:45:00|12059.3|12053.3|12060|12054|12060|12054|12059.3|12053.3|0
1753671000000|2025-07-28 02:50:00|12058.6|12052.6|12060|12054|12061.4|12055.4|12058.6|12052.6|0
1753671300000|2025-07-28 02:55:00|12058.6|12052.6|12060|12054|12060|12054|12057.2|12051.2|0
1753671600000|2025-07-28 03:00:00|12058.6|12052.6|12057.2|12051.2|12058.6|12052.6|12057.2|12051.2|0
1753671900000|2025-07-28 03:05:00|12055.8|12049.8|12055.8|12049.8|12055.8|12049.8|12055.8|12049.8|0
1753672200000|2025-07-28 03:10:00|12057.2|12051.2|12057.2|12051.2|12057.2|12051.2|12057.2|12051.2|0
1753672500000|2025-07-28 03:15:00|12058.6|12052.6|12058.6|12052.6|12058.6|12052.6|12058.6|12052.6|0
1753672800000|2025-07-28 03:20:00|12057.2|12051.2|12057.2|12051.2|12058.6|12052.6|12057.2|12051.2|0
1753673100000|2025-07-28 03:25:00|12056.5|12050.5|12057.2|12051.2|12057.2|12051.2|12056.5|12050.5|0
1753673400000|2025-07-28 03:30:00|12057.1|12051.1|12055.8|12049.8|12057.2|12051.2|12055.8|12049.8|0
1753673700000|2025-07-28 03:35:00|12057.2|12051.2|12057.2|12051.2|12057.2|12051.2|12057.2|12051.2|0
1753674000000|2025-07-28 03:40:00|12056.9|12050.9|12056.9|12050.9|12056.9|12050.9|12056.9|12050.9|0
1753674300000|2025-07-28 03:45:00|12057.6|12051.6|12057.9|12051.9|12058.3|12052.3|12056.5|12050.5|0
1753674600000|2025-07-28 03:50:00|12057.2|12051.2|12057.9|12051.9|12058|12052|12056.5|12050.5|0
1753674900000|2025-07-28 03:55:00|12058.6|12052.6|12057.9|12051.9|12059.4|12053.4|12057.9|12051.9|0
1753675200000|2025-07-28 04:00:00|12057.2|12051.2|12056.5|12050.5|12058|12052|12056.5|12050.5|0
1753675500000|2025-07-28 04:05:00|12056.6|12050.6|12057.2|12051.2|12058|12052|12056.5|12050.5|0
1753675800000|2025-07-28 04:10:00|12057.9|12051.9|12057.9|12051.9|12058|12052|12056.5|12050.5|0
1753676100000|2025-07-28 04:15:00|12058|12052|12058|12052|12058|12052|12057.9|12051.9|0
1753676400000|2025-07-28 04:20:00|12057.9|12051.9|12058|12052|12058|12052|12056.5|12050.5|0
1753676700000|2025-07-28 04:25:00|12056.6|12050.6|12056.6|12050.6|12056.6|12050.6|12056.6|12050.6|0
1753677000000|2025-07-28 04:30:00|12058|12052|12055.2|12049.2|12058|12052|12055.2|12049.2|0
1753677300000|2025-07-28 04:35:00|12056.6|12050.6|12056.6|12050.6|12056.6|12050.6|12055.9|12049.9|0
1753677600000|2025-07-28 04:40:00|12055.2|12049.2|12055.2|12049.2|12056.6|12050.6|12055.2|12049.2|0
1753677900000|2025-07-28 04:45:00|12056.6|12050.6|12056.6|12050.6|12056.6|12050.6|12055.2|12049.2|0
1753678200000|2025-07-28 04:50:00|12056.7|12050.7|12058.1|12052.1|12059.5|12053.5|12056.7|12050.7|0
1753678800000|2025-07-28 05:00:00|12058|12052|12059.5|12053.5|12059.5|12053.5|12058|12052|0
1753679400000|2025-07-28 05:10:00|12060.4|12054.4|12063.2|12057.2|12063.2|12057.2|12060.3|12054.3|0
1753679700000|2025-07-28 05:15:00|12064.6|12058.6|12066|12060|12066|12060|12064.6|12058.6|0
1753680000000|2025-07-28 05:20:00|12065.3|12059.3|12066|12060|12068.8|12062.8|12064.6|12058.6|0
1753680300000|2025-07-28 05:25:00|12067.4|12061.4|12068.2|12062.2|12071.1|12065.1|12067.4|12061.4|0
1753680600000|2025-07-28 05:30:00|12068.9|12062.9|12069.6|12063.6|12071.1|12065.1|12068.2|12062.2|0
1753680900000|2025-07-28 05:35:00|12068.2|12062.2|12069.6|12063.6|12071|12065|12067.6|12061.6|0
1753681200000|2025-07-28 05:40:00|12071|12065|12071.1|12065.1|12073.9|12067.9|12071|12065|0
1753681500000|2025-07-28 05:45:00|12072.5|12066.5|12070.4|12064.4|12072.5|12066.5|12068.9|12062.9|0
1753681800000|2025-07-28 05:50:00|12070.3|12064.3|12070.4|12064.4|12071.8|12065.8|12070.3|12064.3|0
1753682100000|2025-07-28 05:55:00|12071.1|12065.1|12070.4|12064.4|12071.1|12065.1|12070.4|12064.4|0
1753682400000|2025-07-28 06:00:00|12087.1|12085.1|12078.1|12076.1|12087.1|12085.1|12070.6|12068.6|158
1753682700000|2025-07-28 06:05:00|12077.6|12075.6|12084.6|12082.6|12090.1|12088.1|12077.6|12075.6|86
1753683000000|2025-07-28 06:10:00|12084.1|12082.1|12084.1|12082.1|12086.1|12084.1|12081.1|12079.1|27
1753683300000|2025-07-28 06:15:00|12084.6|12082.6|12080.1|12078.1|12084.6|12082.6|12080.1|12078.1|23
1753683600000|2025-07-28 06:20:00|12079.6|12077.6|12077.6|12075.6|12080.6|12078.6|12077.1|12075.1|21
1753683900000|2025-07-28 06:25:00|12078.1|12076.1|12073.6|12071.6|12082.6|12080.6|12072.6|12070.6|34
1753684200000|2025-07-28 06:30:00|12074.1|12072.1|12070.6|12068.6|12077.6|12075.6|12070.6|12068.6|58
1753684500000|2025-07-28 06:35:00|12071.1|12069.1|12070.6|12068.6|12073.6|12071.6|12069.1|12067.1|12
1753684800000|2025-07-28 06:40:00|12070.1|12068.1|12071.6|12069.6|12072.6|12070.6|12070.1|12068.1|1
1753685100000|2025-07-28 06:45:00|12072.1|12070.1|12068.1|12066.1|12074.6|12072.6|12064.1|12062.1|35
1753685400000|2025-07-28 06:50:00|12068.6|12066.6|12041.6|12039.6|12069.6|12067.6|12039.6|12037.6|58
1753685700000|2025-07-28 06:55:00|12042.1|12040.1|12027.1|12025.1|12042.1|12040.1|12013.6|12011.6|121
1753686000000|2025-07-28 07:00:00|12034.6|12032.6|12052.6|12050.6|12058.6|12056.6|12028.6|12026.6|447
1753686300000|2025-07-28 07:05:00|12053.1|12051.1|12053.6|12051.6|12060.1|12058.1|12036.1|12034.1|219
1753686600000|2025-07-28 07:10:00|12054.1|12052.1|12051.1|12049.1|12064.6|12062.6|12051.1|12049.1|110
1753686900000|2025-07-28 07:15:00|12049.1|12047.1|12048.1|12046.1|12057.1|12055.1|12044.1|12042.1|177
1753687200000|2025-07-28 07:20:00|12047.4|12045.4|12044.9|12042.9|12055.4|12053.4|12042.4|12040.4|107
1753687500000|2025-07-28 07:25:00|12044.4|12042.4|12041.4|12039.4|12044.4|12042.4|12031.4|12029.4|129
1753687800000|2025-07-28 07:30:00|12041.1|12039.1|12038.1|12036.1|12045.1|12043.1|12033.6|12031.6|169
1753688100000|2025-07-28 07:35:00|12040.1|12038.1|12038.1|12036.1|12042.6|12040.6|12034.1|12032.1|109
1753688400000|2025-07-28 07:40:00|12038.5|12036.5|12021|12019|12038.5|12036.5|12020|12018|148
1753688700000|2025-07-28 07:45:00|12021.5|12019.5|12026|12024|12027.5|12025.5|12021.5|12019.5|56
1753689000000|2025-07-28 07:50:00|12025.9|12023.9|12030.9|12028.9|12032.4|12030.4|12023.4|12021.4|56
1753689300000|2025-07-28 07:55:00|12030.4|12028.4|12048.4|12046.4|12050.4|12048.4|12030.4|12028.4|56
1753689600000|2025-07-28 08:00:00|12047.7|12045.7|12047.2|12045.2|12052.7|12050.7|12045.7|12043.7|90
1753689900000|2025-07-28 08:05:00|12046.7|12044.7|12041.2|12039.2|12047.2|12045.2|12036.7|12034.7|106
1753690200000|2025-07-28 08:10:00|12041.9|12039.9|12041.4|12039.4|12049.9|12047.9|12038.4|12036.4|48
1753690500000|2025-07-28 08:15:00|12041.9|12039.9|12042.4|12040.4|12044.4|12042.4|12037.4|12035.4|92
1753690800000|2025-07-28 08:20:00|12042.3|12040.3|12042.3|12040.3|12053.3|12051.3|12040.3|12038.3|48
1753691100000|2025-07-28 08:25:00|12041.8|12039.8|12044.3|12042.3|12045.8|12043.8|12039.3|12037.3|31
1753691400000|2025-07-28 08:30:00|12044.5|12042.5|12053.5|12051.5|12054|12052|12044.5|12042.5|27
1753691700000|2025-07-28 08:35:00|12055|12053|12050.5|12048.5|12058.5|12056.5|12050.5|12048.5|132
1753692000000|2025-07-28 08:40:00|12049.7|12047.7|12055.7|12053.7|12057.7|12055.7|12046.7|12044.7|39
1753692300000|2025-07-28 08:45:00|12056.2|12054.2|12048.7|12046.7|12057.7|12055.7|12045.2|12043.2|48
1753692600000|2025-07-28 08:50:00|12049|12047|12045.5|12043.5|12054|12052|12045.5|12043.5|124
1753692900000|2025-07-28 08:55:00|12045|12043|12035|12033|12045|12043|12032.5|12030.5|49
1753693200000|2025-07-28 09:00:00|12034.5|12032.5|12035.5|12033.5|12037.5|12035.5|12033.5|12031.5|31
1753693500000|2025-07-28 09:05:00|12037|12035|12034|12032|12038.5|12036.5|12030.5|12028.5|61
1753693800000|2025-07-28 09:10:00|12034.6|12032.6|12052.1|12050.1|12055.1|12053.1|12034.6|12032.6|560
1753694100000|2025-07-28 09:15:00|12051.1|12049.1|12044.1|12042.1|12052.1|12050.1|12042.1|12040.1|50
1753694400000|2025-07-28 09:20:00|12044|12042|12030|12028|12046|12044|12030|12028|81
1753694700000|2025-07-28 09:25:00|12030.5|12028.5|12038|12036|12040|12038|12030.5|12028.5|75
1753695000000|2025-07-28 09:30:00|12038.1|12036.1|12041.1|12039.1|12045.1|12043.1|12038.1|12036.1|106
1753695300000|2025-07-28 09:35:00|12044.1|12042.1|12046.1|12044.1|12047.1|12045.1|12043.6|12041.6|37
1753695600000|2025-07-28 09:40:00|12045.1|12043.1|12044.1|12042.1|12047.1|12045.1|12042.1|12040.1|36
1753695900000|2025-07-28 09:45:00|12045.1|12043.1|12046.1|12044.1|12052.1|12050.1|12045.1|12043.1|43
1753696200000|2025-07-28 09:50:00|12046.4|12044.4|12048.4|12046.4|12052.9|12050.9|12045.4|12043.4|74
1753696500000|2025-07-28 09:55:00|12047.9|12045.9|12047.4|12045.4|12049.4|12047.4|12044.4|12042.4|59
1753696800000|2025-07-28 10:00:00|12047.7|12045.7|12044.7|12042.7|12050.7|12048.7|12044.2|12042.2|91
1753697100000|2025-07-28 10:05:00|12043.7|12041.7|12045.7|12043.7|12046.7|12044.7|12041.7|12039.7|27
1753697400000|2025-07-28 10:10:00|12045.9|12043.9|12040.9|12038.9|12045.9|12043.9|12039.9|12037.9|163
1753697700000|2025-07-28 10:15:00|12041.9|12039.9|12033.9|12031.9|12046.9|12044.9|12032.9|12030.9|62
1753698000000|2025-07-28 10:20:00|12034.4|12032.4|12036.4|12034.4|12036.9|12034.9|12030.4|12028.4|54
1753698300000|2025-07-28 10:25:00|12035.4|12033.4|12033.4|12031.4|12035.4|12033.4|12029.4|12027.4|184
1753698600000|2025-07-28 10:30:00|12033.2|12031.2|12025.2|12023.2|12033.2|12031.2|12023.2|12021.2|93
1753698900000|2025-07-28 10:35:00|12025.7|12023.7|12027.2|12025.2|12028.7|12026.7|12023.2|12021.2|26
1753699200000|2025-07-28 10:40:00|12026.8|12024.8|12031.8|12029.8|12033.3|12031.3|12024.3|12022.3|31
1753699500000|2025-07-28 10:45:00|12030.8|12028.8|12034.8|12032.8|12034.8|12032.8|12027.3|12025.3|50
1753699800000|2025-07-28 10:50:00|12035|12033|12032|12030|12037.5|12035.5|12030|12028|95
1753700100000|2025-07-28 10:55:00|12033|12031|12036|12034|12039|12037|12033|12031|31
1753700400000|2025-07-28 11:00:00|12036.5|12034.5|12038|12036|12039.5|12037.5|12032.5|12030.5|56
1753700700000|2025-07-28 11:05:00|12037.5|12035.5|12041|12039|12041|12039|12032.5|12030.5|43
1753701000000|2025-07-28 11:10:00|12040.6|12038.6|12039.1|12037.1|12043.6|12041.6|12039.1|12037.1|33
1753701300000|2025-07-28 11:15:00|12039.6|12037.6|12035.6|12033.6|12043.1|12041.1|12033.1|12031.1|84
1753701600000|2025-07-28 11:20:00|12035.4|12033.4|12025.9|12023.9|12035.9|12033.9|12020.9|12018.9|98
1753701900000|2025-07-28 11:25:00|12026.4|12024.4|12030.9|12028.9|12031.9|12029.9|12025.9|12023.9|23
1753702200000|2025-07-28 11:30:00|12031|12029|12042|12040|12043.5|12041.5|12031|12029|35
1753702500000|2025-07-28 11:35:00|12041|12039|12043|12041|12044|12042|12039.5|12037.5|39
1753702800000|2025-07-28 11:40:00|12042.7|12040.7|12033.2|12031.2|12043.7|12041.7|12033.2|12031.2|35
1753703100000|2025-07-28 11:45:00|12033.7|12031.7|12031.7|12029.7|12034.7|12032.7|12029.7|12027.7|92
1753703400000|2025-07-28 11:50:00|12032.9|12030.9|12033.9|12031.9|12035.4|12033.4|12030.9|12028.9|48
1753703700000|2025-07-28 11:55:00|12034.4|12032.4|12032.9|12030.9|12036.4|12034.4|12032.9|12030.9|29
1753704000000|2025-07-28 12:00:00|12032.6|12030.6|12028.6|12026.6|12038.1|12036.1|12025.1|12023.1|104
1753704300000|2025-07-28 12:05:00|12029.6|12027.6|12028.6|12026.6|12032.1|12030.1|12025.1|12023.1|28
1753704600000|2025-07-28 12:10:00|12028|12026|12013.5|12011.5|12030|12028|12012|12010|165
1753704900000|2025-07-28 12:15:00|12013|12011|12020|12018|12021|12019|12011|12009|91
1753705200000|2025-07-28 12:20:00|12019.9|12017.9|12017.9|12015.9|12020.9|12018.9|12014.9|12012.9|44
1753705500000|2025-07-28 12:25:00|12017.4|12015.4|12007.4|12005.4|12017.9|12015.9|12006.9|12004.9|68
1753705800000|2025-07-28 12:30:00|12007.7|12005.7|11999.7|11997.7|12008.2|12006.2|11999.2|11997.2|154
1753706100000|2025-07-28 12:35:00|11999.2|11997.2|11998.2|11996.2|12003.7|12001.7|11998.2|11996.2|48
1753706400000|2025-07-28 12:40:00|11998.7|11996.7|11999.2|11997.2|12000.7|11998.7|11997.2|11995.2|73
1753706700000|2025-07-28 12:45:00|12000.7|11998.7|11996.7|11994.7|12002.7|12000.7|11996.7|11994.7|60
1753707000000|2025-07-28 12:50:00|11997.1|11995.1|12004.1|12002.1|12004.1|12002.1|11994.1|11992.1|61
1753707300000|2025-07-28 12:55:00|12004.6|12002.6|12009.1|12007.1|12010.6|12008.6|12003.1|12001.1|97
1753707600000|2025-07-28 13:00:00|12007.9|12005.9|12007.9|12005.9|12012.9|12010.9|12004.9|12002.9|73
1753707900000|2025-07-28 13:05:00|12005.4|12003.4|11998.9|11996.9|12008.4|12006.4|11997.9|11995.9|63
1753708200000|2025-07-28 13:10:00|11999.5|11997.5|11992.5|11990.5|12002.5|12000.5|11991|11989|71
1753708500000|2025-07-28 13:15:00|11993|11991|11983.5|11981.5|11995.5|11993.5|11983.5|11981.5|112
1753708800000|2025-07-28 13:20:00|11983.8|11981.8|11984.8|11982.8|11989.3|11987.3|11981.8|11979.8|74
1753709100000|2025-07-28 13:25:00|11984.3|11982.3|11988.8|11986.8|11989.8|11987.8|11983.8|11981.8|86
1753709400000|2025-07-28 13:30:00|11988.4|11986.4|11980.4|11978.4|11995.9|11993.9|11969.4|11967.4|220
1753709700000|2025-07-28 13:35:00|11980.9|11978.9|11969.4|11967.4|11985.4|11983.4|11968.9|11966.9|125
1753710000000|2025-07-28 13:40:00|11969.7|11967.7|11956.7|11954.7|11969.7|11967.7|11955.7|11953.7|185
1753710300000|2025-07-28 13:45:00|11957.7|11955.7|11948.7|11946.7|11962.2|11960.2|11941.2|11939.2|415
1753710600000|2025-07-28 13:50:00|11948.9|11946.9|11945.9|11943.9|11949.9|11947.9|11941.4|11939.4|491
1753710900000|2025-07-28 13:55:00|11944.9|11942.9|11940.4|11938.4|11945.9|11943.9|11937.4|11935.4|282
1753711200000|2025-07-28 14:00:00|11940|11938|11948|11946|11949.5|11947.5|11927|11925|868
1753711500000|2025-07-28 14:05:00|11948.5|11946.5|11950.5|11948.5|11952|11950|11943.5|11941.5|285
1753711800000|2025-07-28 14:10:00|11950.4|11948.4|11944.4|11942.4|11950.9|11948.9|11932.4|11930.4|194
1753712100000|2025-07-28 14:15:00|11945.4|11943.4|11939.4|11937.4|11946.4|11944.4|11935.4|11933.4|103
1753712400000|2025-07-28 14:20:00|11940.4|11938.4|11924.4|11922.4|11943.4|11941.4|11923.4|11921.4|184
1753712700000|2025-07-28 14:25:00|11923.9|11921.9|11920.4|11918.4|11930.4|11928.4|11916.4|11914.4|144
1753713000000|2025-07-28 14:30:00|11920|11918|11916|11914|11926.5|11924.5|11913|11911|188
1753713300000|2025-07-28 14:35:00|11917|11915|11925|11923|11925|11923|11914|11912|129
1753713600000|2025-07-28 14:40:00|11924.4|11922.4|11924.4|11922.4|11928.4|11926.4|11918.9|11916.9|148
1753713900000|2025-07-28 14:45:00|11923.9|11921.9|11916.9|11914.9|11923.9|11921.9|11911.4|11909.4|276
1753714200000|2025-07-28 14:50:00|11916.8|11914.8|11917.3|11915.3|11917.8|11915.8|11909.8|11907.8|75
1753714500000|2025-07-28 14:55:00|11916.8|11914.8|11917.8|11915.8|11919.3|11917.3|11914.8|11912.8|86
1753714800000|2025-07-28 15:00:00|11918|11916|11922|11920|11925|11923|11907|11905|132
1753715100000|2025-07-28 15:05:00|11922.5|11920.5|11928|11926|11930|11928|11922|11920|127
1753715400000|2025-07-28 15:10:00|11927.8|11925.8|11936.3|11934.3|11936.3|11934.3|11926.3|11924.3|119
1753715700000|2025-07-28 15:15:00|11936.8|11934.8|11932.3|11930.3|11937.8|11935.8|11927.3|11925.3|375
1753716000000|2025-07-28 15:20:00|11930.3|11928.3|11925.3|11923.3|11930.3|11928.3|11922.3|11920.3|360
1753716300000|2025-07-28 15:25:00|11924.8|11922.8|11919.8|11917.8|11925.3|11923.3|11914.3|11912.3|1877
1753716600000|2025-07-28 15:30:00|11920.8|11918.8|11928.3|11926.3|11929.8|11927.8|11916.8|11914.8|1623
1753716900000|2025-07-28 15:35:00|11929.3|11927.3|11926.3|11924.3|11933.8|11931.8|11925.3|11923.3|347
1753717200000|2025-07-28 15:40:00|11925.8|11923.8|11923.8|11921.8|11926.8|11924.8|11921.8|11919.8|195
1753717500000|2025-07-28 15:45:00|11923.3|11921.3|11932.8|11930.8|11932.8|11930.8|11921.3|11919.3|116
1753717800000|2025-07-28 15:50:00|11932.3|11930.3|11935.8|11933.8|11938.3|11936.3|11931.3|11929.3|50
1753718100000|2025-07-28 15:55:00|11936.3|11934.3|11932.8|11930.8|11936.8|11934.8|11929.8|11927.8|66
1753718400000|2025-07-28 16:00:00|11933.3|11931.3|11935.8|11933.8|11939.8|11937.8|11932.3|11930.3|39
1753718700000|2025-07-28 16:05:00|11936.3|11934.3|11938.8|11936.8|11940.3|11938.3|11936.3|11934.3|16
1753719000000|2025-07-28 16:10:00|11938.3|11936.3|11938.3|11936.3|11940.3|11938.3|11935.3|11933.3|41
1753719300000|2025-07-28 16:15:00|11938.8|11936.8|11939.3|11937.3|11942.8|11940.8|11937.8|11935.8|25
1753719600000|2025-07-28 16:20:00|11939.8|11937.8|11939.3|11937.3|11943.8|11941.8|11938.8|11936.8|17
1753719900000|2025-07-28 16:25:00|11938.8|11936.8|11936.8|11934.8|11940.3|11938.3|11936.3|11934.3|20
1753720200000|2025-07-28 16:30:00|11937.3|11935.3|11937.3|11935.3|11937.8|11935.8|11934.3|11932.3|19
1753720500000|2025-07-28 16:35:00|11939.3|11937.3|11939.3|11937.3|11941.3|11939.3|11938.8|11936.8|45
1753720800000|2025-07-28 16:40:00|11938.8|11936.8|11938.3|11936.3|11940.3|11938.3|11936.8|11934.8|9
1753721100000|2025-07-28 16:45:00|11937.8|11935.8|11934.3|11932.3|11938.3|11936.3|11931.8|11929.8|11
1753721400000|2025-07-28 16:50:00|11933.8|11931.8|11934.8|11932.8|11937.3|11935.3|11933.8|11931.8|28
1753721700000|2025-07-28 16:55:00|11935.3|11933.3|11934.3|11932.3|11937.3|11935.3|11933.3|11931.3|9
1753722000000|2025-07-28 17:00:00|11933.8|11931.8|11937.8|11935.8|11937.8|11935.8|11933.8|11931.8|6
1753722300000|2025-07-28 17:05:00|11937.3|11935.3|11934.8|11932.8|11938.8|11936.8|11934.3|11932.3|29
1753722600000|2025-07-28 17:10:00|11935.3|11933.3|11931.3|11929.3|11937.8|11935.8|11930.8|11928.8|10
1753722900000|2025-07-28 17:15:00|11930.8|11928.8|11923.3|11921.3|11931.3|11929.3|11921.8|11919.8|12
1753723200000|2025-07-28 17:20:00|11922.8|11920.8|11921.3|11919.3|11926.8|11924.8|11921.3|11919.3|21
1753723500000|2025-07-28 17:25:00|11921.8|11919.8|11923.3|11921.3|11925.3|11923.3|11920.8|11918.8|15
1753723800000|2025-07-28 17:30:00|11922.8|11920.8|11927.3|11925.3|11929.3|11927.3|11922.8|11920.8|65
1753724100000|2025-07-28 17:35:00|11927.8|11925.8|11927.8|11925.8|11929.3|11927.3|11926.8|11924.8|11
1753724400000|2025-07-28 17:40:00|11927.3|11925.3|11924.8|11922.8|11927.8|11925.8|11922.8|11920.8|16
1753724700000|2025-07-28 17:45:00|11925.3|11923.3|11918.3|11916.3|11925.3|11923.3|11917.8|11915.8|6
1753725000000|2025-07-28 17:50:00|11918.8|11916.8|11919.8|11917.8|11921.8|11919.8|11918.3|11916.3|18
1753725300000|2025-07-28 17:55:00|11919.3|11917.3|11922.3|11920.3|11923.8|11921.8|11919.3|11917.3|8
1753725600000|2025-07-28 18:00:00|11921.8|11919.8|11920.3|11918.3|11924.8|11922.8|11918.8|11916.8|15
1753725900000|2025-07-28 18:05:00|11919.8|11917.8|11917.3|11915.3|11920.8|11918.8|11915.8|11913.8|21
1753726200000|2025-07-28 18:10:00|11916.8|11914.8|11920.8|11918.8|11921.8|11919.8|11915.3|11913.3|20
1753726500000|2025-07-28 18:15:00|11921.3|11919.3|11919.8|11917.8|11923.8|11921.8|11919.8|11917.8|3
1753726800000|2025-07-28 18:20:00|11919.3|11917.3|11917.3|11915.3|11920.3|11918.3|11917.3|11915.3|3
1753727100000|2025-07-28 18:25:00|11916.8|11914.8|11916.3|11914.3|11917.8|11915.8|11915.3|11913.3|49
1753727400000|2025-07-28 18:30:00|11916.8|11914.8|11914.3|11912.3|11917.3|11915.3|11913.8|11911.8|19
1753727700000|2025-07-28 18:35:00|11914.8|11912.8|11920.3|11918.3|11921.3|11919.3|11914.8|11912.8|22
1753728000000|2025-07-28 18:40:00|11920.8|11918.8|11921.3|11919.3|11921.8|11919.8|11918.8|11916.8|4
1753728300000|2025-07-28 18:45:00|11920.8|11918.8|11920.3|11918.3|11921.3|11919.3|11918.3|11916.3|7
1753728600000|2025-07-28 18:50:00|11919.8|11917.8|11920.8|11918.8|11922.3|11920.3|11919.8|11917.8|7
1753728900000|2025-07-28 18:55:00|11920.3|11918.3|11918.3|11916.3|11921.3|11919.3|11918.3|11916.3|11
1753729200000|2025-07-28 19:00:00|11917.8|11915.8|11918.3|11916.3|11920.3|11918.3|11917.3|11915.3|25
1753729500000|2025-07-28 19:05:00|11918.8|11916.8|11916.3|11914.3|11919.3|11917.3|11915.8|11913.8|16
1753729800000|2025-07-28 19:10:00|11916.8|11914.8|11917.3|11915.3|11917.8|11915.8|11915.8|11913.8|20
1753730100000|2025-07-28 19:15:00|11916.8|11914.8|11916.8|11914.8|11917.3|11915.3|11913.8|11911.8|13
1753730400000|2025-07-28 19:20:00|11917.3|11915.3|11918.3|11916.3|11919.8|11917.8|11915.8|11913.8|7
1753730700000|2025-07-28 19:25:00|11917.8|11915.8|11917.3|11915.3|11918.3|11916.3|11916.3|11914.3|12
1753731000000|2025-07-28 19:30:00|11917.8|11915.8|11909.3|11907.3|11919.8|11917.8|11907.8|11905.8|352
1753731300000|2025-07-28 19:35:00|11909.8|11907.8|11914.8|11912.8|11915.8|11913.8|11909.8|11907.8|27
1753731600000|2025-07-28 19:40:00|11915.3|11913.3|11921.8|11919.8|11922.8|11920.8|11914.8|11912.8|38
1753731900000|2025-07-28 19:45:00|11920.3|11918.3|11923.3|11921.3|11923.8|11921.8|11918.3|11916.3|32
1753732200000|2025-07-28 19:50:00|11922.8|11920.8|11925.3|11923.3|11926.3|11924.3|11918.3|11916.3|34
1753732500000|2025-07-28 19:55:00|11924.8|11922.8|11930.5|11924.5|11932|11927.3|11923.3|11921.3|48
1753732800000|2025-07-28 20:00:00|11929.2|11923.2|11931|11925|11933.6|11927.6|11928.5|11922.5|0
1753733100000|2025-07-28 20:05:00|11931.4|11925.4|11930.6|11924.6|11932.1|11926.1|11930.3|11924.3|0
1753733400000|2025-07-28 20:10:00|11930.5|11924.5|11930.3|11924.3|11931.4|11925.4|11928.7|11922.7|0
1753733700000|2025-07-28 20:15:00|11930.6|11924.6|11930.9|11924.9|11931.7|11925.7|11929.8|11923.8|0
1753734000000|2025-07-28 20:20:00|11931.3|11925.3|11932|11926|11932.3|11926.3|11930.6|11924.6|0
1753734300000|2025-07-28 20:25:00|11932.3|11926.3|11930.4|11924.4|11932.3|11926.3|11930.4|11924.4|0
1753734600000|2025-07-28 20:30:00|11930.7|11924.7|11931.1|11925.1|11932.7|11926.7|11930.4|11924.4|0
1753734900000|2025-07-28 20:35:00|11931.6|11925.6|11930.4|11924.4|11931.6|11925.6|11930|11924|0
1753735200000|2025-07-28 20:40:00|11930.7|11924.7|11930.7|11924.7|11932|11926|11930.4|11924.4|0
1753735500000|2025-07-28 20:45:00|11930.4|11924.4|11930|11924|11931.1|11925.1|11930|11924|0
1753735800000|2025-07-28 20:50:00|11930.4|11924.4|11930.7|11924.7|11931.6|11925.6|11930|11924|0
1753736100000|2025-07-28 20:55:00|11930.4|11924.4|11931.1|11925.1|11931.6|11925.6|11930.4|11924.4|0
1753736400000|2025-07-28 21:00:00|11930.8|11924.8|11930.8|11924.8|11930.8|11924.8|11930.6|11924.6|0
1753736700000|2025-07-28 21:05:00|11931|11925|11931.1|11925.1|11931.4|11925.4|11930.4|11924.4|0
1753737000000|2025-07-28 21:10:00|11931|11925|11930.6|11924.6|11931|11925|11930.6|11924.6|0
1753737300000|2025-07-28 21:15:00|11930.7|11924.7|11930.7|11924.7|11930.7|11924.7|11930.7|11924.7|0
1753737900000|2025-07-28 21:25:00|11931.1|11925.1|11931.3|11925.3|11931.3|11925.3|11930.8|11924.8|0
1753738200000|2025-07-28 21:30:00|11931|11925|11931.4|11925.4|11931.4|11925.4|11931|11925|0
1753738500000|2025-07-28 21:35:00|11931.6|11925.6|11931.6|11925.6|11931.6|11925.6|11931.4|11925.4|0
1753738800000|2025-07-28 21:40:00|11931.5|11925.5|11931.3|11925.3|11931.5|11925.5|11930.5|11924.5|0
1753739100000|2025-07-28 21:45:00|11931.1|11925.1|11931|11925|11931.1|11925.1|11930.8|11924.8|0
1753739400000|2025-07-28 21:50:00|11931.1|11925.1|11930.7|11924.7|11931.4|11925.4|11930.7|11924.7|0
1753739700000|2025-07-28 21:55:00|11930.8|11924.8|11931.3|11925.3|11931.9|11925.9|11930.5|11924.5|0
1753740000000|2025-07-28 22:00:00|11931.4|11925.4|11932.4|11926.4|11932.9|11926.9|11930.1|11924.1|0
1753740300000|2025-07-28 22:05:00|11932.3|11926.3|11934.4|11928.4|11934.8|11928.8|11932|11926|0
1753740600000|2025-07-28 22:10:00|11934.5|11928.5|11936|11930|11936|11930|11934.4|11928.4|0
1753740900000|2025-07-28 22:15:00|11935.9|11929.9|11936.8|11930.8|11938.1|11932.1|11935.9|11929.9|0
1753741200000|2025-07-28 22:20:00|11936.6|11930.6|11937.5|11931.5|11937.5|11931.5|11936.6|11930.6|0
1753741500000|2025-07-28 22:25:00|11937.2|11931.2|11936.8|11930.8|11937.5|11931.5|11936|11930|0
1753741800000|2025-07-28 22:30:00|11937.1|11931.1|11935.8|11929.8|11937.1|11931.1|11935.5|11929.5|0
1753742100000|2025-07-28 22:35:00|11936|11930|11935.8|11929.8|11936.5|11930.5|11935.8|11929.8|0
1753742400000|2025-07-28 22:40:00|11935.6|11929.6|11935.5|11929.5|11935.9|11929.9|11935|11929|0
1753742700000|2025-07-28 22:45:00|11935|11929|11937.1|11931.1|11937.1|11931.1|11935|11929|0
1753743000000|2025-07-28 22:50:00|11936.9|11930.9|11937.5|11931.5|11937.8|11931.8|11936.6|11930.6|0
1753743300000|2025-07-28 22:55:00|11937.2|11931.2|11936.8|11930.8|11937.8|11931.8|11936.8|11930.8|0
1753743600000|2025-07-28 23:00:00|11937.1|11931.1|11936.2|11930.2|11937.8|11931.8|11935|11929|0
1753743900000|2025-07-28 23:05:00|11936|11930|11935|11929|11936|11930|11934.9|11928.9|0
1753744200000|2025-07-28 23:10:00|11934.9|11928.9|11934.7|11928.7|11935.5|11929.5|11934.2|11928.2|0
1753744500000|2025-07-28 23:15:00|11934.9|11928.9|11934.4|11928.4|11935|11929|11934.2|11928.2|0
1753744800000|2025-07-28 23:20:00|11934.5|11928.5|11935.8|11929.8|11935.8|11929.8|11934.4|11928.4|0
1753745100000|2025-07-28 23:25:00|11935.7|11929.7|11935.8|11929.8|11935.8|11929.8|11935.5|11929.5|0
1753745400000|2025-07-28 23:30:00|11936|11930|11935.5|11929.5|11936|11930|11935|11929|0
1753745700000|2025-07-28 23:35:00|11935.8|11929.8|11935.8|11929.8|11935.9|11929.9|11935.5|11929.5|0
1753746000000|2025-07-28 23:40:00|11935.7|11929.7|11935.9|11929.9|11936.5|11930.5|11935.5|11929.5|0
1753746300000|2025-07-28 23:45:00|11936.3|11930.3|11936.3|11930.3|11936.3|11930.3|11934.9|11928.9|0
1753746600000|2025-07-28 23:50:00|11936|11930|11936.6|11930.6|11936.9|11930.9|11935.9|11929.9|0
1753746900000|2025-07-28 23:55:00|11936.5|11930.5|11936.6|11930.6|11936.8|11930.8|11935.8|11929.8|0
1753747200000|2025-07-29 00:00:00|11936.3|11930.3|11933.5|11927.5|11936.6|11930.6|11931.6|11925.6|0
1753747500000|2025-07-29 00:05:00|11933.3|11927.3|11932.9|11926.9|11933.9|11927.9|11932.6|11926.6|0
1753747800000|2025-07-29 00:10:00|11933|11927|11930.9|11924.9|11933.2|11927.2|11929.9|11923.9|0
1753748100000|2025-07-29 00:15:00|11930.6|11924.6|11933.6|11927.6|11936.4|11930.4|11930.6|11924.6|0
1753748400000|2025-07-29 00:20:00|11935|11929|11934.3|11928.3|11936.4|11930.4|11932.2|11926.2|0
1753748700000|2025-07-29 00:25:00|11933.6|11927.6|11936.4|11930.4|11936.5|11930.5|11933.6|11927.6|0
1753749000000|2025-07-29 00:30:00|11936.5|11930.5|11937.9|11931.9|11937.9|11931.9|11935.1|11929.1|0
1753749300000|2025-07-29 00:35:00|11939.3|11933.3|11937.9|11931.9|11940.7|11934.7|11937.9|11931.9|0
1753749600000|2025-07-29 00:40:00|11937.8|11931.8|11937.9|11931.9|11937.9|11931.9|11936.4|11930.4|0
1753749900000|2025-07-29 00:45:00|11936.5|11930.5|11935|11929|11936.5|11930.5|11935|11929|0
1753750200000|2025-07-29 00:50:00|11935.7|11929.7|11935|11929|11936.4|11930.4|11935|11929|0
1753750500000|2025-07-29 00:55:00|11933.6|11927.6|11933.6|11927.6|11935|11929|11933.6|11927.6|0
1753751100000|2025-07-29 01:05:00|11933.7|11927.7|11932.3|11926.3|11935.1|11929.1|11930.8|11924.8|0
1753751400000|2025-07-29 01:10:00|11930.9|11924.9|11932.3|11926.3|11932.3|11926.3|11930.8|11924.8|0
1753751700000|2025-07-29 01:15:00|11933.7|11927.7|11935.1|11929.1|11935.1|11929.1|11933.7|11927.7|0
1753752000000|2025-07-29 01:20:00|11935.2|11929.2|11936.5|11930.5|11936.5|11930.5|11933.7|11927.7|0
1753752300000|2025-07-29 01:25:00|11937.2|11931.2|11939.3|11933.3|11939.3|11933.3|11937.2|11931.2|0
1753752600000|2025-07-29 01:30:00|11938.6|11932.6|11942.2|11936.2|11942.2|11936.2|11938.6|11932.6|0
1753752900000|2025-07-29 01:35:00|11942.1|11936.1|11943.5|11937.5|11943.6|11937.6|11942.1|11936.1|0
1753753200000|2025-07-29 01:40:00|11942.1|11936.1|11943.5|11937.5|11946.3|11940.3|11942.1|11936.1|0
1753753500000|2025-07-29 01:45:00|11944.9|11938.9|11940.7|11934.7|11944.9|11938.9|11939.3|11933.3|0
1753753800000|2025-07-29 01:50:00|11940|11934|11940.7|11934.7|11940.7|11934.7|11939.3|11933.3|0
1753754100000|2025-07-29 01:55:00|11940|11934|11939.3|11933.3|11940.7|11934.7|11939.2|11933.2|0
1753754400000|2025-07-29 02:00:00|11939.2|11933.2|11939.2|11933.2|11939.9|11933.9|11937.8|11931.8|0
1753754700000|2025-07-29 02:05:00|11939.9|11933.9|11940|11934|11942.1|11936.1|11939.3|11933.3|0
1753755000000|2025-07-29 02:10:00|11939.3|11933.3|11940.7|11934.7|11942.1|11936.1|11939.3|11933.3|0
1753755300000|2025-07-29 02:15:00|11939.3|11933.3|11937.9|11931.9|11939.3|11933.3|11937.9|11931.9|0
1753755600000|2025-07-29 02:20:00|11938.6|11932.6|11938.6|11932.6|11939.3|11933.3|11937.9|11931.9|0
1753755900000|2025-07-29 02:25:00|11937.9|11931.9|11938.6|11932.6|11939.3|11933.3|11936.5|11930.5|0
1753756200000|2025-07-29 02:30:00|11939.3|11933.3|11939.3|11933.3|11940.7|11934.7|11938.6|11932.6|0
1753756500000|2025-07-29 02:35:00|11938.6|11932.6|11939.2|11933.2|11939.3|11933.3|11938.6|11932.6|0
1753756800000|2025-07-29 02:40:00|11939.3|11933.3|11939.3|11933.3|11939.3|11933.3|11939.3|11933.3|0
1753757100000|2025-07-29 02:45:00|11940|11934|11941.4|11935.4|11942.1|11936.1|11939.3|11933.3|0
1753757400000|2025-07-29 02:50:00|11942.1|11936.1|11942.1|11936.1|11942.1|11936.1|11941.4|11935.4|0
1753757700000|2025-07-29 02:55:00|11942.2|11936.2|11942.2|11936.2|11942.2|11936.2|11942.1|11936.1|0
1753758000000|2025-07-29 03:00:00|11943.6|11937.6|11945|11939|11945|11939|11943.6|11937.6|0
1753758300000|2025-07-29 03:05:00|11943.6|11937.6|11940.8|11934.8|11945|11939|11940.8|11934.8|0
1753758600000|2025-07-29 03:10:00|11939.4|11933.4|11940.8|11934.8|11940.8|11934.8|11939.4|11933.4|0
1753758900000|2025-07-29 03:15:00|11942.2|11936.2|11940.8|11934.8|11942.2|11936.2|11940.8|11934.8|0
1753759200000|2025-07-29 03:20:00|11941.5|11935.5|11940.8|11934.8|11942.2|11936.2|11940.8|11934.8|0
1753759800000|2025-07-29 03:30:00|11939.4|11933.4|11937.9|11931.9|11939.4|11933.4|11937.9|11931.9|0
1753760100000|2025-07-29 03:35:00|11938|11932|11937.9|11931.9|11938|11932|11937.2|11931.2|0
1753760400000|2025-07-29 03:40:00|11938|11932|11939.3|11933.3|11939.3|11933.3|11937.9|11931.9|0
1753760700000|2025-07-29 03:45:00|11939.4|11933.4|11939.4|11933.4|11939.4|11933.4|11939.4|11933.4|0
1753761000000|2025-07-29 03:50:00|11939.3|11933.3|11938|11932|11939.4|11933.4|11937.9|11931.9|0
1753761300000|2025-07-29 03:55:00|11938.7|11932.7|11939.4|11933.4|11939.4|11933.4|11938|11932|0
1753761600000|2025-07-29 04:00:00|11940.8|11934.8|11940.9|11934.9|11941.6|11935.6|11940.8|11934.8|0
1753761900000|2025-07-29 04:05:00|11940.2|11934.2|11940.9|11934.9|11940.9|11934.9|11940.2|11934.2|0
1753762500000|2025-07-29 04:15:00|11942.3|11936.3|11939.5|11933.5|11942.3|11936.3|11938.1|11932.1|0
1753762800000|2025-07-29 04:20:00|11939.4|11933.4|11938|11932|11939.5|11933.5|11938|11932|0
1753763100000|2025-07-29 04:25:00|11938.1|11932.1|11938.1|11932.1|11938.1|11932.1|11938|11932|0
1753763400000|2025-07-29 04:30:00|11939.5|11933.5|11939.5|11933.5|11939.5|11933.5|11939.5|11933.5|0
1753764000000|2025-07-29 04:40:00|11939.4|11933.4|11935.9|11929.9|11939.5|11933.5|11935.2|11929.2|0
1753764300000|2025-07-29 04:45:00|11936.6|11930.6|11936.6|11930.6|11937.3|11931.3|11935.2|11929.2|0
1753764600000|2025-07-29 04:50:00|11937.3|11931.3|11938.1|11932.1|11938.1|11932.1|11937.3|11931.3|0
1753764900000|2025-07-29 04:55:00|11937.4|11931.4|11936.6|11930.6|11937.4|11931.4|11935.9|11929.9|0
1753765200000|2025-07-29 05:00:00|11936.7|11930.7|11938.1|11932.1|11938.1|11932.1|11936.6|11930.6|0
1753765800000|2025-07-29 05:10:00|11939.5|11933.5|11939.5|11933.5|11939.5|11933.5|11939.5|11933.5|0
1753766100000|2025-07-29 05:15:00|11938.1|11932.1|11938.1|11932.1|11939.5|11933.5|11938.1|11932.1|0
1753766400000|2025-07-29 05:20:00|11939.5|11933.5|11939.5|11933.5|11939.5|11933.5|11939.5|11933.5|0
1753766700000|2025-07-29 05:25:00|11938.1|11932.1|11938.1|11932.1|11938.1|11932.1|11938.1|11932.1|0
1753767000000|2025-07-29 05:30:00|11939.5|11933.5|11939.5|11933.5|11940.9|11934.9|11939.5|11933.5|0
1753767300000|2025-07-29 05:35:00|11938.8|11932.8|11939.5|11933.5|11939.5|11933.5|11938.1|11932.1|0
1753767600000|2025-07-29 05:40:00|11940.9|11934.9|11940.9|11934.9|11940.9|11934.9|11940.9|11934.9|0
1753767900000|2025-07-29 05:45:00|11941|11935|11946|11940|11946|11940|11941|11935|0
1753768200000|2025-07-29 05:50:00|11946.7|11940.7|11948.1|11942.1|11949.5|11943.5|11946.7|11940.7|0
1753768500000|2025-07-29 05:55:00|11948.8|11942.8|11950.8|11944.8|11951.6|11945.6|11948.1|11942.1|0
1753768800000|2025-07-29 06:00:00|11951.5|11945.5|11956.4|11954.4|11959.4|11957.4|11935.9|11933.9|43
1753769100000|2025-07-29 06:05:00|11956.9|11954.9|11953.9|11951.9|11963.9|11961.9|11953.9|11951.9|115
1753769400000|2025-07-29 06:10:00|11954.9|11952.9|11956.4|11954.4|11958.9|11956.9|11949.9|11947.9|22
1753769700000|2025-07-29 06:15:00|11956.9|11954.9|11945.9|11943.9|11956.9|11954.9|11944.9|11942.9|41
1753770000000|2025-07-29 06:20:00|11945.4|11943.4|11943.4|11941.4|11945.9|11943.9|11940.4|11938.4|33
1753770300000|2025-07-29 06:25:00|11942.9|11940.9|11933.4|11931.4|11943.4|11941.4|11933.4|11931.4|46
1753770600000|2025-07-29 06:30:00|11933.9|11931.9|11932.9|11930.9|11936.9|11934.9|11932.4|11930.4|16
1753770900000|2025-07-29 06:35:00|11933.4|11931.4|11926.4|11924.4|11933.4|11931.4|11925.4|11923.4|56
1753771200000|2025-07-29 06:40:00|11926.9|11924.9|11928.9|11926.9|11930.9|11928.9|11926.9|11924.9|13
1753771500000|2025-07-29 06:45:00|11928.4|11926.4|11917.4|11915.4|11928.4|11926.4|11917.4|11915.4|34
1753771800000|2025-07-29 06:50:00|11917.9|11915.9|11915.4|11913.4|11918.4|11916.4|11909.9|11907.9|74
1753772100000|2025-07-29 06:55:00|11916.9|11914.9|11914.4|11912.4|11923.4|11921.4|11909.9|11907.9|105
1753772400000|2025-07-29 07:00:00|11920.4|11918.4|11928.9|11926.9|11937.4|11935.4|11917.4|11915.4|819
1753772700000|2025-07-29 07:05:00|11929.4|11927.4|11915.4|11913.4|11929.4|11927.4|11912.4|11910.4|210
1753773000000|2025-07-29 07:10:00|11915.9|11913.9|11914.4|11912.4|11921.4|11919.4|11912.9|11910.9|114
1753773300000|2025-07-29 07:15:00|11914.9|11912.9|11914.4|11912.4|11925.9|11923.9|11911.4|11909.4|149
1753773600000|2025-07-29 07:20:00|11913.9|11911.9|11906.9|11904.9|11916.9|11914.9|11902.9|11900.9|141
1753773900000|2025-07-29 07:25:00|11907.4|11905.4|11912.9|11910.9|11914.4|11912.4|11899.9|11897.9|119
1753774200000|2025-07-29 07:30:00|11913.4|11911.4|11906.9|11904.9|11915.9|11913.9|11904.9|11902.9|236
1753774500000|2025-07-29 07:35:00|11907.4|11905.4|11910.4|11908.4|11917.9|11915.9|11906.4|11904.4|193
1753774800000|2025-07-29 07:40:00|11910.7|11908.7|11925.7|11923.7|11927.7|11925.7|11908.2|11906.2|95
1753775100000|2025-07-29 07:45:00|11924.7|11922.7|11939.7|11937.7|11939.7|11937.7|11924.7|11922.7|198
1753775400000|2025-07-29 07:50:00|11939.2|11937.2|11948.7|11946.7|11949.7|11947.7|11936.7|11934.7|158
1753775700000|2025-07-29 07:55:00|11949.7|11947.7|11941.7|11939.7|11951.7|11949.7|11941.7|11939.7|131
1753776000000|2025-07-29 08:00:00|11940.8|11938.8|11937.8|11935.8|11943.8|11941.8|11933.3|11931.3|137
1753776300000|2025-07-29 08:05:00|11938.8|11936.8|11939.8|11937.8|11944.3|11942.3|11936.8|11934.8|170
1753776600000|2025-07-29 08:10:00|11939.2|11937.2|11942.2|11940.2|11946.7|11944.7|11937.2|11935.2|64
1753776900000|2025-07-29 08:15:00|11942.7|11940.7|11951.2|11949.2|11954.2|11952.2|11942.2|11940.2|57
1753777200000|2025-07-29 08:20:00|11951.3|11949.3|11955.3|11953.3|11957.3|11955.3|11949.8|11947.8|56
1753777500000|2025-07-29 08:25:00|11955.8|11953.8|11958.3|11956.3|11959.8|11957.8|11952.3|11950.3|58
1753777800000|2025-07-29 08:30:00|11958.6|11956.6|11953.6|11951.6|11959.6|11957.6|11950.6|11948.6|62
1753778100000|2025-07-29 08:35:00|11954.1|11952.1|11950.1|11948.1|11954.6|11952.6|11947.6|11945.6|47
1753778400000|2025-07-29 08:40:00|11949.6|11947.6|11943.1|11941.1|11951.6|11949.6|11941.6|11939.6|42
1753778700000|2025-07-29 08:45:00|11942.6|11940.6|11952.6|11950.6|11954.1|11952.1|11942.6|11940.6|57
1753779000000|2025-07-29 08:50:00|11952.2|11950.2|11962.2|11960.2|11962.2|11960.2|11951.2|11949.2|134
1753779300000|2025-07-29 08:55:00|11961.7|11959.7|11958.2|11956.2|11964.2|11962.2|11955.7|11953.7|70
1753779600000|2025-07-29 09:00:00|11958.3|11956.3|11962.8|11960.8|11963.8|11961.8|11956.3|11954.3|52
1753779900000|2025-07-29 09:05:00|11963.3|11961.3|11966.8|11964.8|11967.3|11965.3|11962.3|11960.3|65
1753780200000|2025-07-29 09:10:00|11966|11964|11964.5|11962.5|11968|11966|11959.5|11957.5|64
1753780500000|2025-07-29 09:15:00|11965|11963|11965|11963|11966|11964|11961.5|11959.5|42
1753780800000|2025-07-29 09:20:00|11965.4|11963.4|11962.9|11960.9|11968.9|11966.9|11961.9|11959.9|143
1753781100000|2025-07-29 09:25:00|11963.4|11961.4|11959.9|11957.9|11965.4|11963.4|11957.9|11955.9|136
1753781400000|2025-07-29 09:30:00|11960|11958|11957|11955|11962|11960|11955|11953|64
1753781700000|2025-07-29 09:35:00|11956.5|11954.5|11963|11961|11963|11961|11951|11949|57
1753782000000|2025-07-29 09:40:00|11962.8|11960.8|11964.8|11962.8|11968.8|11966.8|11960.3|11958.3|50
1753782300000|2025-07-29 09:45:00|11964.3|11962.3|11965.8|11963.8|11966.8|11964.8|11963.3|11961.3|36
1753782600000|2025-07-29 09:50:00|11965.7|11963.7|11967.7|11965.7|11969.7|11967.7|11964.7|11962.7|53
1753782900000|2025-07-29 09:55:00|11967.2|11965.2|11977.7|11975.7|11979.7|11977.7|11965.7|11963.7|77
1753783200000|2025-07-29 10:00:00|11976.8|11974.8|11980.8|11978.8|11983.8|11981.8|11976.8|11974.8|78
1753783500000|2025-07-29 10:05:00|11980.3|11978.3|11981.3|11979.3|11983.3|11981.3|11977.8|11975.8|42
1753783800000|2025-07-29 10:10:00|11982|11980|11988.5|11986.5|11990.5|11988.5|11982|11980|58
1753784100000|2025-07-29 10:15:00|11989|11987|11992.5|11990.5|11994|11992|11984.5|11982.5|59
1753784400000|2025-07-29 10:20:00|11992.3|11990.3|11993.8|11991.8|11993.8|11991.8|11987.3|11985.3|73
1753784700000|2025-07-29 10:25:00|11993.3|11991.3|11994.3|11992.3|11995.3|11993.3|11990.8|11988.8|59
1753785000000|2025-07-29 10:30:00|11995.4|11993.4|11997.4|11995.4|11998.9|11996.9|11992.9|11990.9|65
1753785300000|2025-07-29 10:35:00|11997.9|11995.9|11999.4|11997.4|12003.9|12001.9|11995.9|11993.9|109
1753785600000|2025-07-29 10:40:00|11998.5|11996.5|12005.5|12003.5|12006.5|12004.5|11997|11995|57
1753785900000|2025-07-29 10:45:00|12005|12003|12008.5|12006.5|12009.5|12007.5|12004.5|12002.5|45
1753786200000|2025-07-29 10:50:00|12008.4|12006.4|12011.4|12009.4|12013.4|12011.4|12003.4|12001.4|95
1753786500000|2025-07-29 10:55:00|12010.9|12008.9|12009.4|12007.4|12011.4|12009.4|12006.9|12004.9|113
1753786800000|2025-07-29 11:00:00|12010.3|12008.3|11997.3|11995.3|12014.8|12012.8|11996.3|11994.3|163
1753787100000|2025-07-29 11:05:00|11998.3|11996.3|11975.8|11973.8|11998.3|11996.3|11975.8|11973.8|103
1753787400000|2025-07-29 11:10:00|11976.3|11974.3|11981.3|11979.3|11981.3|11979.3|11964.8|11962.8|221
1753787700000|2025-07-29 11:15:00|11980.8|11978.8|11976.3|11974.3|11986.3|11984.3|11974.8|11972.8|426
1753788000000|2025-07-29 11:20:00|11975|11973|11974|11972|11977.5|11975.5|11968.5|11966.5|69
1753788300000|2025-07-29 11:25:00|11974.5|11972.5|11971|11969|11974.5|11972.5|11963|11961|68
1753788600000|2025-07-29 11:30:00|11972.8|11970.8|11965.3|11963.3|11972.8|11970.8|11963.8|11961.8|87
1753788900000|2025-07-29 11:35:00|11964.8|11962.8|11966.8|11964.8|11968.8|11966.8|11961.3|11959.3|105
1753789200000|2025-07-29 11:40:00|11967.5|11965.5|11961|11959|11969|11967|11957.5|11955.5|100
1753789500000|2025-07-29 11:45:00|11960.5|11958.5|11971.5|11969.5|11973.5|11971.5|11960.5|11958.5|89
1753789800000|2025-07-29 11:50:00|11970.1|11968.1|11978.6|11976.6|11979.1|11977.1|11967.1|11965.1|243
1753790100000|2025-07-29 11:55:00|11979.1|11977.1|11966.6|11964.6|11984.1|11982.1|11966.6|11964.6|57
1753790400000|2025-07-29 12:00:00|11966.5|11964.5|11962|11960|11970|11968|11961|11959|94
1753790700000|2025-07-29 12:05:00|11963|11961|11964|11962|11965|11963|11956.5|11954.5|59
1753791000000|2025-07-29 12:10:00|11964.7|11962.7|11952.7|11950.7|11967.7|11965.7|11949.7|11947.7|78
1753791300000|2025-07-29 12:15:00|11953.7|11951.7|11953.7|11951.7|11955.7|11953.7|11948.7|11946.7|100
1753791600000|2025-07-29 12:20:00|11953.5|11951.5|11959.5|11957.5|11959.5|11957.5|11952.5|11950.5|84
1753791900000|2025-07-29 12:25:00|11958.5|11956.5|11952|11950|11960.5|11958.5|11950.5|11948.5|103
1753792200000|2025-07-29 12:30:00|11952.3|11950.3|11952.8|11950.8|11959.8|11957.8|11950.8|11948.8|97
1753792500000|2025-07-29 12:35:00|11953.3|11951.3|11970.8|11968.8|11971.8|11969.8|11951.8|11949.8|232
1753792800000|2025-07-29 12:40:00|11969.5|11967.5|11972.5|11970.5|11976|11974|11966|11964|75
1753793100000|2025-07-29 12:45:00|11971.5|11969.5|11972.5|11970.5|11975.5|11973.5|11966.5|11964.5|83
1753793400000|2025-07-29 12:50:00|11972.7|11970.7|11982.7|11980.7|11983.2|11981.2|11972.2|11970.2|97
1753793700000|2025-07-29 12:55:00|11983.7|11981.7|11994.7|11992.7|11995.7|11993.7|11983.7|11981.7|129
1753794000000|2025-07-29 13:00:00|11994.4|11992.4|11991.4|11989.4|11997.9|11995.9|11988.9|11986.9|174
1753794300000|2025-07-29 13:05:00|11990.9|11988.9|11993.4|11991.4|11998.9|11996.9|11990.4|11988.4|105
1753794600000|2025-07-29 13:10:00|11993.6|11991.6|11989.1|11987.1|11995.6|11993.6|11988.6|11986.6|143
1753794900000|2025-07-29 13:15:00|11989.6|11987.6|11982.1|11980.1|11989.6|11987.6|11980.1|11978.1|125
1753795200000|2025-07-29 13:20:00|11982.5|11980.5|11988|11986|11993|11991|11982|11980|57
1753795500000|2025-07-29 13:25:00|11987.5|11985.5|11982|11980|11988.5|11986.5|11981|11979|292
1753795800000|2025-07-29 13:30:00|11982.4|11980.4|11980.4|11978.4|11983.9|11981.9|11967.4|11965.4|206
1753796100000|2025-07-29 13:35:00|11980.9|11978.9|11982.4|11980.4|11986.9|11984.9|11974.4|11972.4|116
1753796400000|2025-07-29 13:40:00|11982.5|11980.5|11987.5|11985.5|11989.5|11987.5|11982.5|11980.5|112
1753796700000|2025-07-29 13:45:00|11988|11986|11994.5|11992.5|11994.5|11992.5|11985.5|11983.5|171
1753797000000|2025-07-29 13:50:00|11993.8|11991.8|11996.8|11994.8|12002.3|12000.3|11993.3|11991.3|173
1753797300000|2025-07-29 13:55:00|11996.3|11994.3|11984.3|11982.3|11997.3|11995.3|11983.3|11981.3|125
1753797600000|2025-07-29 14:00:00|11985.4|11983.4|11982.9|11980.9|11991.4|11989.4|11980.9|11978.9|167
1753797900000|2025-07-29 14:05:00|11982.4|11980.4|11981.4|11979.4|11993.9|11991.9|11976.9|11974.9|148
1753798200000|2025-07-29 14:10:00|11982.1|11980.1|11981.6|11979.6|11982.6|11980.6|11973.6|11971.6|181
1753798500000|2025-07-29 14:15:00|11982.1|11980.1|11982.6|11980.6|11989.1|11987.1|11981.6|11979.6|83
1753798800000|2025-07-29 14:20:00|11982.4|11980.4|11987.4|11985.4|11988.9|11986.9|11976.4|11974.4|80
1753799100000|2025-07-29 14:25:00|11986.9|11984.9|11985.4|11983.4|11990.4|11988.4|11980.4|11978.4|74
1753799400000|2025-07-29 14:30:00|11985|11983|11981|11979|11988|11986|11979|11977|69
1753799700000|2025-07-29 14:35:00|11981.5|11979.5|11979.5|11977.5|11982.5|11980.5|11976|11974|85
1753800000000|2025-07-29 14:40:00|11979|11977|11973|11971|11981.5|11979.5|11973|11971|77
1753800300000|2025-07-29 14:45:00|11972|11970|11962|11960|11973.5|11971.5|11961.5|11959.5|99
1753800600000|2025-07-29 14:50:00|11961.7|11959.7|11958.7|11956.7|11965.7|11963.7|11954.2|11952.2|134
1753800900000|2025-07-29 14:55:00|11958.2|11956.2|11955.7|11953.7|11961.7|11959.7|11954.2|11952.2|133
1753801200000|2025-07-29 15:00:00|11955.4|11953.4|11955.4|11953.4|11957.9|11955.9|11949.4|11947.4|90
1753801500000|2025-07-29 15:05:00|11956.4|11954.4|11952.4|11950.4|11960.4|11958.4|11950.4|11948.4|162
1753801800000|2025-07-29 15:10:00|11952.3|11950.3|11958.3|11956.3|11959.8|11957.8|11950.3|11948.3|224
1753802100000|2025-07-29 15:15:00|11957.3|11955.3|11950.8|11948.8|11958.8|11956.8|11949.3|11947.3|475
1753802400000|2025-07-29 15:20:00|11951.3|11949.3|11956.3|11954.3|11956.8|11954.8|11948.3|11946.3|197
1753802700000|2025-07-29 15:25:00|11956.8|11954.8|11958.3|11956.3|11959.8|11957.8|11951.3|11949.3|1058
1753803000000|2025-07-29 15:30:00|11957.8|11955.8|11961.8|11959.8|11962.8|11960.8|11952.8|11950.8|1416
1753803300000|2025-07-29 15:35:00|11960.8|11958.8|11965.3|11963.3|11969.3|11967.3|11959.8|11957.8|231
1753803600000|2025-07-29 15:40:00|11965.8|11963.8|11967.3|11965.3|11967.8|11965.8|11958.3|11956.3|185
1753803900000|2025-07-29 15:45:00|11968.3|11966.3|11983.3|11981.3|11985.8|11983.8|11968.3|11966.3|138
1753804200000|2025-07-29 15:50:00|11982.8|11980.8|11979.8|11977.8|11988.8|11986.8|11979.3|11977.3|62
1753804500000|2025-07-29 15:55:00|11980.3|11978.3|11972.3|11970.3|11980.3|11978.3|11972.3|11970.3|55
1753804800000|2025-07-29 16:00:00|11972.8|11970.8|11967.8|11965.8|11974.3|11972.3|11965.3|11963.3|58
1753805100000|2025-07-29 16:05:00|11968.3|11966.3|11969.3|11967.3|11970.3|11968.3|11966.3|11964.3|7
1753805400000|2025-07-29 16:10:00|11969.8|11967.8|11969.3|11967.3|11970.8|11968.8|11963.3|11961.3|47
1753805700000|2025-07-29 16:15:00|11968.8|11966.8|11973.3|11971.3|11973.8|11971.8|11968.3|11966.3|37
1753806000000|2025-07-29 16:20:00|11973.8|11971.8|11974.8|11972.8|11975.3|11973.3|11971.8|11969.8|9
1753806300000|2025-07-29 16:25:00|11975.3|11973.3|11975.3|11973.3|11977.3|11975.3|11971.8|11969.8|28
1753806600000|2025-07-29 16:30:00|11975.8|11973.8|11973.3|11971.3|11979.3|11977.3|11972.3|11970.3|95
1753806900000|2025-07-29 16:35:00|11972.8|11970.8|11964.8|11962.8|11973.3|11971.3|11964.3|11962.3|67
1753807200000|2025-07-29 16:40:00|11964.3|11962.3|11970.8|11968.8|11971.3|11969.3|11964.3|11962.3|7
1753807500000|2025-07-29 16:45:00|11971.3|11969.3|11967.3|11965.3|11972.3|11970.3|11966.8|11964.8|22
1753807800000|2025-07-29 16:50:00|11967.8|11965.8|11972.8|11970.8|11973.3|11971.3|11967.8|11965.8|15
1753808100000|2025-07-29 16:55:00|11973.3|11971.3|11974.3|11972.3|11975.3|11973.3|11973.3|11971.3|8
1753808400000|2025-07-29 17:00:00|11973.8|11971.8|11976.8|11974.8|11978.3|11976.3|11972.8|11970.8|6
1753808700000|2025-07-29 17:05:00|11977.3|11975.3|11974.3|11972.3|11978.3|11976.3|11974.3|11972.3|2
1753809000000|2025-07-29 17:10:00|11973.8|11971.8|11972.3|11970.3|11975.8|11973.8|11971.8|11969.8|4
1753809300000|2025-07-29 17:15:00|11972.8|11970.8|11967.3|11965.3|11973.3|11971.3|11967.3|11965.3|10
1753809600000|2025-07-29 17:20:00|11967.8|11965.8|11964.8|11962.8|11968.3|11966.3|11963.3|11961.3|21
1753809900000|2025-07-29 17:25:00|11964.3|11962.3|11968.8|11966.8|11973.3|11971.3|11963.3|11961.3|33
1753810200000|2025-07-29 17:30:00|11968.3|11966.3|11971.8|11969.8|11973.3|11971.3|11967.8|11965.8|7
1753810500000|2025-07-29 17:35:00|11972.3|11970.3|11969.3|11967.3|11972.8|11970.8|11965.8|11963.8|12
1753810800000|2025-07-29 17:40:00|11968.8|11966.8|11961.8|11959.8|11969.8|11967.8|11960.3|11958.3|10
1753811100000|2025-07-29 17:45:00|11962.3|11960.3|11958.3|11956.3|11962.8|11960.8|11955.8|11953.8|12
1753811400000|2025-07-29 17:50:00|11957.8|11955.8|11961.3|11959.3|11961.8|11959.8|11955.3|11953.3|10
1753811700000|2025-07-29 17:55:00|11960.8|11958.8|11960.8|11958.8|11962.8|11960.8|11959.8|11957.8|8
1753812000000|2025-07-29 18:00:00|11960.3|11958.3|11964.3|11962.3|11964.8|11962.8|11959.3|11957.3|4
1753812300000|2025-07-29 18:05:00|11964.8|11962.8|11962.3|11960.3|11965.8|11963.8|11961.3|11959.3|6
1753812600000|2025-07-29 18:10:00|11961.8|11959.8|11965.8|11963.8|11965.8|11963.8|11961.3|11959.3|9
1753812900000|2025-07-29 18:15:00|11964.8|11962.8|11969.8|11967.8|11970.3|11968.3|11963.8|11961.8|7
1753813200000|2025-07-29 18:20:00|11969.3|11967.3|11961.8|11959.8|11969.3|11967.3|11961.3|11959.3|3
1753813500000|2025-07-29 18:25:00|11961.3|11959.3|11962.8|11960.8|11963.3|11961.3|11960.3|11958.3|0
1753813800000|2025-07-29 18:30:00|11963.3|11961.3|11967.8|11965.8|11970.3|11968.3|11962.8|11960.8|13
1753814100000|2025-07-29 18:35:00|11967.3|11965.3|11969.8|11967.8|11970.3|11968.3|11966.8|11964.8|1
1753814400000|2025-07-29 18:40:00|11970.3|11968.3|11972.8|11970.8|11973.3|11971.3|11969.3|11967.3|21
1753814700000|2025-07-29 18:45:00|11972.3|11970.3|11967.8|11965.8|11972.8|11970.8|11967.8|11965.8|0
1753815000000|2025-07-29 18:50:00|11967.3|11965.3|11966.8|11964.8|11969.3|11967.3|11965.3|11963.3|9
1753815300000|2025-07-29 18:55:00|11966.3|11964.3|11966.8|11964.8|11967.3|11965.3|11964.3|11962.3|1
1753815600000|2025-07-29 19:00:00|11967.3|11965.3|11968.3|11966.3|11968.8|11966.8|11966.8|11964.8|1
1753815900000|2025-07-29 19:05:00|11967.8|11965.8|11971.3|11969.3|11971.8|11969.8|11967.8|11965.8|11
1753816200000|2025-07-29 19:10:00|11970.8|11968.8|11968.8|11966.8|11971.3|11969.3|11967.3|11965.3|10
1753816500000|2025-07-29 19:15:00|11969.3|11967.3|11969.3|11967.3|11971.3|11969.3|11966.8|11964.8|18
1753816800000|2025-07-29 19:20:00|11968.8|11966.8|11966.3|11964.3|11969.3|11967.3|11964.8|11962.8|6
1753817100000|2025-07-29 19:25:00|11965.8|11963.8|11965.8|11963.8|11966.8|11964.8|11964.8|11962.8|5
1753817400000|2025-07-29 19:30:00|11966.3|11964.3|11964.3|11962.3|11967.3|11965.3|11964.3|11962.3|4
1753817700000|2025-07-29 19:35:00|11964.8|11962.8|11956.8|11954.8|11964.8|11962.8|11956.8|11954.8|48
1753818000000|2025-07-29 19:40:00|11957.3|11955.3|11957.3|11955.3|11959.3|11957.3|11955.3|11953.3|21
1753818300000|2025-07-29 19:45:00|11957.8|11955.8|11960.3|11958.3|11961.8|11959.8|11956.8|11954.8|29
1753818600000|2025-07-29 19:50:00|11960.8|11958.8|11962.8|11960.8|11964.8|11962.8|11957.3|11955.3|17
1753818900000|2025-07-29 19:55:00|11963.3|11961.3|11957.8|11951.8|11963.3|11961.3|11954.8|11951.1|66
1753819200000|2025-07-29 20:00:00|11958|11952|11957.1|11951.1|11959.3|11953.3|11955.7|11949.7|0
1753819500000|2025-07-29 20:05:00|11956.8|11950.8|11955.2|11949.2|11957.7|11951.7|11955.2|11949.2|0
1753819800000|2025-07-29 20:10:00|11955.4|11949.4|11955.4|11949.4|11956.5|11950.5|11954.7|11948.7|0
1753820100000|2025-07-29 20:15:00|11955.7|11949.7|11955.7|11949.7|11956|11950|11954.7|11948.7|0
1753820400000|2025-07-29 20:20:00|11955.4|11949.4|11954.7|11948.7|11955.7|11949.7|11953.5|11947.5|0
1753820700000|2025-07-29 20:25:00|11955|11949|11955.2|11949.2|11955.4|11949.4|11954.4|11948.4|0
1753821000000|2025-07-29 20:30:00|11955|11949|11955|11949|11955.2|11949.2|11954.1|11948.1|0
1753821300000|2025-07-29 20:35:00|11955.1|11949.1|11954.7|11948.7|11955.7|11949.7|11954.4|11948.4|0
1753821600000|2025-07-29 20:40:00|11954.4|11948.4|11953.8|11947.8|11955|11949|11953.8|11947.8|0
1753821900000|2025-07-29 20:45:00|11954.1|11948.1|11954.7|11948.7|11954.7|11948.7|11953.2|11947.2|0
1753822200000|2025-07-29 20:50:00|11954.4|11948.4|11953.8|11947.8|11955|11949|11953.8|11947.8|0
1753822500000|2025-07-29 20:55:00|11954|11948|11955.2|11949.2|11955.2|11949.2|11953.8|11947.8|0
1753822800000|2025-07-29 21:00:00|11955.1|11949.1|11954.3|11948.3|11955.1|11949.1|11954.3|11948.3|0
1753823100000|2025-07-29 21:05:00|11954.5|11948.5|11954.9|11948.9|11955|11949|11954.5|11948.5|0
1753823400000|2025-07-29 21:10:00|11954.8|11948.8|11954.9|11948.9|11954.9|11948.9|11954.8|11948.8|0
1753824000000|2025-07-29 21:20:00|11954.6|11948.6|11954.9|11948.9|11954.9|11948.9|11954.5|11948.5|0
1753824300000|2025-07-29 21:25:00|11954.8|11948.8|11955|11949|11955.3|11949.3|11954.6|11948.6|0
1753824600000|2025-07-29 21:30:00|11955.2|11949.2|11955|11949|11955.2|11949.2|11955|11949|0
1753824900000|2025-07-29 21:35:00|11954.9|11948.9|11954.9|11948.9|11954.9|11948.9|11954.9|11948.9|0
1753825200000|2025-07-29 21:40:00|11954.6|11948.6|11954.9|11948.9|11954.9|11948.9|11954.5|11948.5|0
1753825500000|2025-07-29 21:45:00|11955.2|11949.2|11956.3|11950.3|11956.3|11950.3|11954.9|11948.9|0
1753825800000|2025-07-29 21:50:00|11955.9|11949.9|11955.6|11949.6|11956|11950|11955.6|11949.6|0
1753826100000|2025-07-29 21:55:00|11955.5|11949.5|11955.8|11949.8|11955.8|11949.8|11955.3|11949.3|0
1753826400000|2025-07-29 22:00:00|11956.1|11950.1|11959.5|11953.5|11959.5|11953.5|11955|11949|0
1753826700000|2025-07-29 22:05:00|11959.4|11953.4|11957.6|11951.6|11959.8|11953.8|11957.1|11951.1|0
1753827000000|2025-07-29 22:10:00|11957.5|11951.5|11957.2|11951.2|11958.1|11952.1|11956.8|11950.8|0
1753827300000|2025-07-29 22:15:00|11957.1|11951.1|11957.9|11951.9|11958.6|11952.6|11957.1|11951.1|0
1753827600000|2025-07-29 22:20:00|11958.1|11952.1|11957.6|11951.6|11958.1|11952.1|11957.1|11951.1|0
1753827900000|2025-07-29 22:25:00|11957.8|11951.8|11957.3|11951.3|11957.9|11951.9|11956.5|11950.5|0
1753828200000|2025-07-29 22:30:00|11957.4|11951.4|11957.3|11951.3|11958.1|11952.1|11957.1|11951.1|0
1753828500000|2025-07-29 22:35:00|11957.2|11951.2|11957.3|11951.3|11957.8|11951.8|11956.8|11950.8|0
1753828800000|2025-07-29 22:40:00|11957.4|11951.4|11957.9|11951.9|11958.4|11952.4|11957.3|11951.3|0
1753829100000|2025-07-29 22:45:00|11958.1|11952.1|11958.9|11952.9|11959.1|11953.1|11957.9|11951.9|0
1753829400000|2025-07-29 22:50:00|11959.2|11953.2|11959.5|11953.5|11959.8|11953.8|11958.9|11952.9|0
1753829700000|2025-07-29 22:55:00|11959.7|11953.7|11959.5|11953.5|11960.4|11954.4|11959.2|11953.2|0
1753830000000|2025-07-29 23:00:00|11959.7|11953.7|11958.4|11952.4|11959.8|11953.8|11958.4|11952.4|0
1753830300000|2025-07-29 23:05:00|11958.5|11952.5|11960.1|11954.1|11960.1|11954.1|11958.5|11952.5|0
1753830600000|2025-07-29 23:10:00|11959.8|11953.8|11959.2|11953.2|11960.1|11954.1|11958.4|11952.4|0
1753830900000|2025-07-29 23:15:00|11959.1|11953.1|11959.5|11953.5|11959.9|11953.9|11958.9|11952.9|0
1753831200000|2025-07-29 23:20:00|11959.8|11953.8|11959.8|11953.8|11959.8|11953.8|11959.2|11953.2|0
1753831500000|2025-07-29 23:25:00|11959.7|11953.7|11959.8|11953.8|11960.1|11954.1|11959.5|11953.5|0
1753831800000|2025-07-29 23:30:00|11959.9|11953.9|11960.5|11954.5|11960.8|11954.8|11959.9|11953.9|0
1753832100000|2025-07-29 23:35:00|11960.7|11954.7|11960.8|11954.8|11961.5|11955.5|11960.5|11954.5|0
1753832400000|2025-07-29 23:40:00|11960.7|11954.7|11960.1|11954.1|11960.7|11954.7|11960.1|11954.1|0
1753832700000|2025-07-29 23:45:00|11960.2|11954.2|11958.6|11952.6|11960.2|11954.2|11958.1|11952.1|0
1753833000000|2025-07-29 23:50:00|11958.5|11952.5|11957.9|11951.9|11958.9|11952.9|11957.6|11951.6|0
1753833300000|2025-07-29 23:55:00|11957.8|11951.8|11959.5|11953.5|11959.8|11953.8|11957.6|11951.6|0
1753833600000|2025-07-30 00:00:00|11959.4|11953.4|11959.2|11953.2|11960.4|11954.4|11958.9|11952.9|0
1753833900000|2025-07-30 00:05:00|11959.1|11953.1|11960.1|11954.1|11960.4|11954.4|11959.1|11953.1|0
1753834200000|2025-07-30 00:10:00|11960.2|11954.2|11963.1|11957.1|11963.3|11957.3|11960.1|11954.1|0
1753834500000|2025-07-30 00:15:00|11962.8|11956.8|11962|11956|11964.8|11958.8|11960.6|11954.6|0
1753834800000|2025-07-30 00:20:00|11963.4|11957.4|11960.4|11954.4|11963.4|11957.4|11959|11953|0
1753835100000|2025-07-30 00:25:00|11959.7|11953.7|11960.5|11954.5|11960.5|11954.5|11959|11953|0
1753835400000|2025-07-30 00:30:00|11960.4|11954.4|11959.1|11953.1|11960.4|11954.4|11957.7|11951.7|0
1753835700000|2025-07-30 00:35:00|11960.5|11954.5|11960.5|11954.5|11960.5|11954.5|11960.5|11954.5|0
1753836000000|2025-07-30 00:40:00|11959.1|11953.1|11957.7|11951.7|11959.1|11953.1|11956.3|11950.3|0
1753836300000|2025-07-30 00:45:00|11959.1|11953.1|11959.1|11953.1|11959.8|11953.8|11959.1|11953.1|0
1753836600000|2025-07-30 00:50:00|11960.5|11954.5|11960.5|11954.5|11960.5|11954.5|11959.1|11953.1|0
1753836900000|2025-07-30 00:55:00|11961.9|11955.9|11959.1|11953.1|11961.9|11955.9|11959.1|11953.1|0
1753837200000|2025-07-30 01:00:00|11960.5|11954.5|11960.5|11954.5|11960.5|11954.5|11959.8|11953.8|0
1753837500000|2025-07-30 01:05:00|11959.1|11953.1|11960.5|11954.5|11961.9|11955.9|11959.1|11953.1|0
1753837800000|2025-07-30 01:10:00|11959.1|11953.1|11957.7|11951.7|11959.1|11953.1|11957.7|11951.7|0
1753838100000|2025-07-30 01:15:00|11957|11951|11953.5|11947.5|11957|11951|11953.5|11947.5|0
1753838400000|2025-07-30 01:20:00|11952.1|11946.1|11950.1|11944.1|11953.5|11947.5|11949.3|11943.3|0
1753838700000|2025-07-30 01:25:00|11949.4|11943.4|11946.6|11940.6|11949.4|11943.4|11946.6|11940.6|0
1753839000000|2025-07-30 01:30:00|11945.2|11939.2|11950.1|11944.1|11950.8|11944.8|11943.8|11937.8|0
1753839300000|2025-07-30 01:35:00|11949.4|11943.4|11952.3|11946.3|11953.7|11947.7|11949.4|11943.4|0
1753839600000|2025-07-30 01:40:00|11953.7|11947.7|11953.7|11947.7|11955.1|11949.1|11953.7|11947.7|0
1753839900000|2025-07-30 01:45:00|11955.1|11949.1|11958.5|11952.5|11958.5|11952.5|11955.1|11949.1|0
1753840200000|2025-07-30 01:50:00|11957.8|11951.8|11957.1|11951.1|11958.5|11952.5|11957.1|11951.1|0
1753840500000|2025-07-30 01:55:00|11955.7|11949.7|11957.1|11951.1|11957.1|11951.1|11955.7|11949.7|0
1753840800000|2025-07-30 02:00:00|11957.2|11951.2|11961.3|11955.3|11962.7|11956.7|11957.2|11951.2|0
1753841100000|2025-07-30 02:05:00|11962|11956|11961.3|11955.3|11962.7|11956.7|11961.3|11955.3|0
1753841400000|2025-07-30 02:10:00|11962.7|11956.7|11965.5|11959.5|11966.9|11960.9|11962.7|11956.7|0
1753841700000|2025-07-30 02:15:00|11966.9|11960.9|11966.9|11960.9|11968.3|11962.3|11966.9|11960.9|0
1753842000000|2025-07-30 02:20:00|11966.2|11960.2|11965.5|11959.5|11966.2|11960.2|11965.5|11959.5|0
1753842300000|2025-07-30 02:25:00|11964.1|11958.1|11964.1|11958.1|11965.5|11959.5|11964.1|11958.1|0
1753842600000|2025-07-30 02:30:00|11964.8|11958.8|11964.1|11958.1|11965.5|11959.5|11964.1|11958.1|0
1753842900000|2025-07-30 02:35:00|11964.8|11958.8|11965.5|11959.5|11965.5|11959.5|11964.8|11958.8|0
1753843200000|2025-07-30 02:40:00|11966.9|11960.9|11968.3|11962.3|11968.3|11962.3|11966.9|11960.9|0
1753843500000|2025-07-30 02:45:00|11969.7|11963.7|11971.1|11965.1|11971.1|11965.1|11969|11963|0
1753843800000|2025-07-30 02:50:00|11971.2|11965.2|11971.2|11965.2|11971.2|11965.2|11971.2|11965.2|0
1753844100000|2025-07-30 02:55:00|11970.5|11964.5|11969.8|11963.8|11970.5|11964.5|11969.1|11963.1|0
1753844400000|2025-07-30 03:00:00|11969.9|11963.9|11971.2|11965.2|11971.2|11965.2|11969.9|11963.9|0
1753844700000|2025-07-30 03:05:00|11971.3|11965.3|11971.2|11965.2|11971.9|11965.9|11969.9|11963.9|0
1753845000000|2025-07-30 03:10:00|11971.3|11965.3|11971.2|11965.2|11971.3|11965.3|11971.2|11965.2|0
1753845300000|2025-07-30 03:15:00|11969.8|11963.8|11969.8|11963.8|11969.8|11963.8|11968.4|11962.4|0
1753845600000|2025-07-30 03:20:00|11971.2|11965.2|11969.8|11963.8|11971.3|11965.3|11969.8|11963.8|0
1753845900000|2025-07-30 03:25:00|11969.9|11963.9|11969.8|11963.8|11971.2|11965.2|11969.8|11963.8|0
1753846200000|2025-07-30 03:30:00|11968.4|11962.4|11969.8|11963.8|11969.8|11963.8|11968.4|11962.4|0
1753846500000|2025-07-30 03:35:00|11969.9|11963.9|11970.6|11964.6|11971.3|11965.3|11969.9|11963.9|0
1753846800000|2025-07-30 03:40:00|11971.3|11965.3|11971.3|11965.3|11971.3|11965.3|11971.3|11965.3|0
1753847100000|2025-07-30 03:45:00|11971.2|11965.2|11971.2|11965.2|11971.2|11965.2|11969.8|11963.8|0
1753847400000|2025-07-30 03:50:00|11971.3|11965.3|11971.2|11965.2|11971.3|11965.3|11971.2|11965.2|0
1753847700000|2025-07-30 03:55:00|11970.5|11964.5|11969.9|11963.9|11971.2|11965.2|11969.8|11963.8|0
1753848000000|2025-07-30 04:00:00|11971.3|11965.3|11971.3|11965.3|11971.3|11965.3|11970.6|11964.6|0
1753848300000|2025-07-30 04:05:00|11972.7|11966.7|11971.3|11965.3|11972.7|11966.7|11971.3|11965.3|0
1753848600000|2025-07-30 04:10:00|11972|11966|11972.7|11966.7|11972.7|11966.7|11972|11966|0
1753848900000|2025-07-30 04:15:00|11974.1|11968.1|11972.7|11966.7|11974.1|11968.1|11972.7|11966.7|0
1753849200000|2025-07-30 04:20:00|11975.5|11969.5|11975.5|11969.5|11975.5|11969.5|11975.5|11969.5|0
1753849500000|2025-07-30 04:25:00|11976.2|11970.2|11976.9|11970.9|11976.9|11970.9|11976.2|11970.2|0
1753849800000|2025-07-30 04:30:00|11975.5|11969.5|11974.1|11968.1|11975.5|11969.5|11974.1|11968.1|0
1753850100000|2025-07-30 04:35:00|11975.5|11969.5|11975.5|11969.5|11975.5|11969.5|11975.5|11969.5|0
1753850400000|2025-07-30 04:40:00|11974.8|11968.8|11976.2|11970.2|11976.2|11970.2|11974.8|11968.8|0
1753850700000|2025-07-30 04:45:00|11991.2|11985.2|11990.5|11984.5|11991.2|11985.2|11989.1|11983.1|0
1753851000000|2025-07-30 04:50:00|11989.1|11983.1|11988.4|11982.4|11989.1|11983.1|11988.4|11982.4|0
1753851300000|2025-07-30 04:55:00|11989.1|11983.1|11990.5|11984.5|11990.5|11984.5|11988.4|11982.4|0
1753851600000|2025-07-30 05:00:00|11990.4|11984.4|11987|11981|11990.5|11984.5|11985.6|11979.6|0
1753851900000|2025-07-30 05:05:00|11985.6|11979.6|11984.2|11978.2|11985.6|11979.6|11984.2|11978.2|0
1753852200000|2025-07-30 05:10:00|11982.8|11976.8|11980|11974|11982.8|11976.8|11978.6|11972.6|0
1753852500000|2025-07-30 05:15:00|11981.4|11975.4|11981.4|11975.4|11981.4|11975.4|11981.4|11975.4|0
1753852800000|2025-07-30 05:20:00|11982.1|11976.1|11984.2|11978.2|11984.2|11978.2|11981.4|11975.4|0
1753853100000|2025-07-30 05:25:00|11985.6|11979.6|11985.6|11979.6|11985.6|11979.6|11982.8|11976.8|0
1753853400000|2025-07-30 05:30:00|11987|11981|11987|11981|11988.4|11982.4|11985.6|11979.6|0
1753853700000|2025-07-30 05:35:00|11988.4|11982.4|11985.6|11979.6|11988.4|11982.4|11985.6|11979.6|0
1753854000000|2025-07-30 05:40:00|11984.2|11978.2|11980.4|11974.4|11984.9|11978.9|11980.4|11974.4|0
1753854300000|2025-07-30 05:45:00|11979.7|11973.7|11981.1|11975.1|11981.1|11975.1|11976.9|11970.9|0
1753854600000|2025-07-30 05:50:00|11981.2|11975.2|11977|11971|11981.2|11975.2|11977|11971|0
1753854900000|2025-07-30 05:55:00|11978.4|11972.4|11974.2|11968.2|11978.4|11972.4|11974.2|11968.2|0
1753855200000|2025-07-30 06:00:00|11973.5|11967.5|11971.4|11969.4|11984.4|11982.4|11961.9|11959.9|34
1753855500000|2025-07-30 06:05:00|11970.9|11968.9|11968.9|11966.9|11973.9|11971.9|11964.4|11962.4|36
1753855800000|2025-07-30 06:10:00|11969.4|11967.4|11972.4|11970.4|11972.4|11970.4|11968.9|11966.9|4
1753856100000|2025-07-30 06:15:00|11972.9|11970.9|11982.9|11980.9|11986.4|11984.4|11972.9|11970.9|7
1753856400000|2025-07-30 06:20:00|11981.4|11979.4|11984.9|11982.9|11987.4|11985.4|11975.4|11973.4|23
1753856700000|2025-07-30 06:25:00|11985.4|11983.4|11993.4|11991.4|11993.9|11991.9|11985.4|11983.4|1
1753857000000|2025-07-30 06:30:00|11993.9|11991.9|11990.9|11988.9|11995.4|11993.4|11987.9|11985.9|16
1753857300000|2025-07-30 06:35:00|11990.4|11988.4|11982.4|11980.4|11990.9|11988.9|11982.4|11980.4|8
1753857600000|2025-07-30 06:40:00|11981.9|11979.9|11983.9|11981.9|11987.9|11985.9|11981.4|11979.4|15
1753857900000|2025-07-30 06:45:00|11984.4|11982.4|11979.4|11977.4|11986.4|11984.4|11979.4|11977.4|5
1753858200000|2025-07-30 06:50:00|11978.9|11976.9|11964.4|11962.4|11978.9|11976.9|11963.4|11961.4|56
1753858500000|2025-07-30 06:55:00|11963.9|11961.9|11964.9|11962.9|11973.9|11971.9|11959.4|11957.4|153
1753858800000|2025-07-30 07:00:00|11968.4|11966.4|11971.9|11969.9|11973.4|11971.4|11950.9|11948.9|491
1753859100000|2025-07-30 07:05:00|11971.4|11969.4|11967.9|11965.9|12001.4|11999.4|11965.4|11963.4|307
1753859400000|2025-07-30 07:10:00|11969.9|11967.9|11956.9|11954.9|11970.9|11968.9|11953.4|11951.4|225
1753859700000|2025-07-30 07:15:00|11957.4|11955.4|11951.4|11949.4|11959.9|11957.9|11949.9|11947.9|164
1753860000000|2025-07-30 07:20:00|11951.9|11949.9|11978.9|11976.9|11980.9|11978.9|11951.9|11949.9|117
1753860300000|2025-07-30 07:25:00|11978.4|11976.4|11977.9|11975.9|11982.9|11980.9|11973.9|11971.9|93
1753860600000|2025-07-30 07:30:00|11976.7|11974.7|11974.2|11972.2|11981.2|11979.2|11971.7|11969.7|86
1753860900000|2025-07-30 07:35:00|11973.7|11971.7|11960.7|11958.7|11977.7|11975.7|11957.7|11955.7|78
1753861200000|2025-07-30 07:40:00|11961.7|11959.7|11962.7|11960.7|11968.7|11966.7|11959.2|11957.2|60
1753861500000|2025-07-30 07:45:00|11963.2|11961.2|11970.7|11968.7|11972.7|11970.7|11959.7|11957.7|67
1753861800000|2025-07-30 07:50:00|11971.9|11969.9|11955.9|11953.9|11973.9|11971.9|11954.9|11952.9|59
1753862100000|2025-07-30 07:55:00|11955.4|11953.4|11957.9|11955.9|11959.9|11957.9|11951.9|11949.9|79
1753862400000|2025-07-30 08:00:00|11958.5|11956.5|11961.5|11959.5|11967.5|11965.5|11955.5|11953.5|71
1753862700000|2025-07-30 08:05:00|11961|11959|11957|11955|11967.5|11965.5|11955.5|11953.5|42
1753863000000|2025-07-30 08:10:00|11956.6|11954.6|11956.1|11954.1|11962.6|11960.6|11952.6|11950.6|56
1753863300000|2025-07-30 08:15:00|11954.6|11952.6|11953.6|11951.6|11959.6|11957.6|11949.1|11947.1|36
1753863600000|2025-07-30 08:20:00|11953.3|11951.3|11957.8|11955.8|11958.8|11956.8|11949.8|11947.8|75
1753863900000|2025-07-30 08:25:00|11959.3|11957.3|11952.8|11950.8|11961.8|11959.8|11952.8|11950.8|61
1753864200000|2025-07-30 08:30:00|11953.1|11951.1|11967.1|11965.1|11968.6|11966.6|11952.1|11950.1|110
1753864500000|2025-07-30 08:35:00|11966.1|11964.1|11966.1|11964.1|11972.1|11970.1|11964.1|11962.1|60
1753864800000|2025-07-30 08:40:00|11965.5|11963.5|11969.5|11967.5|11974.5|11972.5|11962.5|11960.5|73
1753865100000|2025-07-30 08:45:00|11969|11967|11974.5|11972.5|11975.5|11973.5|11965.5|11963.5|88
1753865400000|2025-07-30 08:50:00|11974.4|11972.4|11974.4|11972.4|11976.9|11974.9|11968.4|11966.4|70
1753865700000|2025-07-30 08:55:00|11973.9|11971.9|11978.4|11976.4|11978.4|11976.4|11971.4|11969.4|51
1753866000000|2025-07-30 09:00:00|11979|11977|11986|11984|11990.5|11988.5|11977.5|11975.5|146
1753866300000|2025-07-30 09:05:00|11987|11985|11995|11993|11995.5|11993.5|11985|11983|147
1753866600000|2025-07-30 09:10:00|11995.1|11993.1|11992.1|11990.1|11995.1|11993.1|11986.1|11984.1|53
1753866900000|2025-07-30 09:15:00|11992.6|11990.6|11994.1|11992.1|11996.1|11994.1|11991.1|11989.1|72
1753867200000|2025-07-30 09:20:00|11994.2|11992.2|11988.7|11986.7|11995.7|11993.7|11988.7|11986.7|177
1753867500000|2025-07-30 09:25:00|11988.2|11986.2|11986.2|11984.2|11988.2|11986.2|11981.2|11979.2|41
1753867800000|2025-07-30 09:30:00|11985.5|11983.5|11981|11979|11989.5|11987.5|11979.5|11977.5|59
1753868100000|2025-07-30 09:35:00|11981.5|11979.5|11985|11983|11985.5|11983.5|11978.5|11976.5|57
1753868400000|2025-07-30 09:40:00|11985.1|11983.1|11986.6|11984.6|11993.6|11991.6|11983.6|11981.6|199
1753868700000|2025-07-30 09:45:00|11986.1|11984.1|11985.6|11983.6|11989.6|11987.6|11981.6|11979.6|54
1753869000000|2025-07-30 09:50:00|11985.1|11983.1|11982.6|11980.6|11985.6|11983.6|11981.1|11979.1|56
1753869300000|2025-07-30 09:55:00|11982.1|11980.1|11998.6|11996.6|12002.1|12000.1|11978.6|11976.6|403
1753869600000|2025-07-30 10:00:00|11998.4|11996.4|11995.9|11993.9|12002.9|12000.9|11995.9|11993.9|118
1753869900000|2025-07-30 10:05:00|11995.4|11993.4|12001.4|11999.4|12002.4|12000.4|11992.9|11990.9|56
1753870200000|2025-07-30 10:10:00|12002|12000|12001.5|11999.5|12004|12002|11997|11995|50
1753870500000|2025-07-30 10:15:00|12002|12000|11994|11992|12002|12000|11993|11991|51
1753870800000|2025-07-30 10:20:00|11993.9|11991.9|11998.9|11996.9|12000.9|11998.9|11993.9|11991.9|44
1753871100000|2025-07-30 10:25:00|11999.4|11997.4|11998.9|11996.9|12000.9|11998.9|11995.9|11993.9|52
1753871400000|2025-07-30 10:30:00|11999.1|11997.1|11992.1|11990.1|11999.1|11997.1|11990.1|11988.1|103
1753871700000|2025-07-30 10:35:00|11991.6|11989.6|11996.1|11994.1|11996.1|11994.1|11989.6|11987.6|70
1753872000000|2025-07-30 10:40:00|11996.3|11994.3|11995.3|11993.3|11996.3|11994.3|11991.3|11989.3|58
1753872300000|2025-07-30 10:45:00|11994.8|11992.8|11993.3|11991.3|12000.3|11998.3|11992.8|11990.8|82
1753872600000|2025-07-30 10:50:00|11992.8|11990.8|11994.8|11992.8|11999.8|11997.8|11992.8|11990.8|48
1753872900000|2025-07-30 10:55:00|11994.3|11992.3|11993.3|11991.3|11996.3|11994.3|11987.8|11985.8|70
1753873200000|2025-07-30 11:00:00|11993|11991|11993.5|11991.5|11996.5|11994.5|11989|11987|65
1753873500000|2025-07-30 11:05:00|11993|11991|11998.5|11996.5|12003.5|12001.5|11990.5|11988.5|48
1753873800000|2025-07-30 11:10:00|11998.1|11996.1|11993.1|11991.1|12003.1|12001.1|11993.1|11991.1|58
1753874100000|2025-07-30 11:15:00|11994.1|11992.1|11996.6|11994.6|12002.1|12000.1|11994.1|11992.1|83
1753874400000|2025-07-30 11:20:00|11997|11995|11992.5|11990.5|11999.5|11997.5|11991.5|11989.5|33
1753874700000|2025-07-30 11:25:00|11992|11990|11992.5|11990.5|11996.5|11994.5|11990.5|11988.5|51
1753875000000|2025-07-30 11:30:00|11992.1|11990.1|11985.1|11983.1|11996.6|11994.6|11984.1|11982.1|108
1753875300000|2025-07-30 11:35:00|11984.6|11982.6|11989.1|11987.1|11990.1|11988.1|11983.1|11981.1|74
1753875600000|2025-07-30 11:40:00|11989.4|11987.4|11982.4|11980.4|11989.4|11987.4|11981.4|11979.4|112
1753875900000|2025-07-30 11:45:00|11982.9|11980.9|11984.4|11982.4|11986.4|11984.4|11982.4|11980.4|32
1753876200000|2025-07-30 11:50:00|11984.3|11982.3|11984.3|11982.3|11988.3|11986.3|11982.8|11980.8|40
1753876500000|2025-07-30 11:55:00|11983.8|11981.8|11983.3|11981.3|11985.8|11983.8|11981.3|11979.3|45
1753876800000|2025-07-30 12:00:00|11983|11981|11980|11978|11983|11981|11977.5|11975.5|63
1753877100000|2025-07-30 12:05:00|11979.5|11977.5|11968|11966|11980|11978|11968|11966|83
1753877400000|2025-07-30 12:10:00|11968.7|11966.7|11971.2|11969.2|11977.2|11975.2|11966.7|11964.7|87
1753877700000|2025-07-30 12:15:00|11976.7|11974.7|11977.7|11975.7|11978.2|11976.2|11969.7|11967.7|82
1753878000000|2025-07-30 12:20:00|11978.2|11976.2|11980.7|11978.7|11981.7|11979.7|11974.7|11972.7|48
1753878300000|2025-07-30 12:25:00|11979.2|11977.2|11981.2|11979.2|11981.7|11979.7|11977.2|11975.2|31
1753878600000|2025-07-30 12:30:00|11980.9|11978.9|11987.4|11985.4|11988.9|11986.9|11978.4|11976.4|94
1753878900000|2025-07-30 12:35:00|11987.9|11985.9|11995.9|11993.9|11997.4|11995.4|11987.9|11985.9|158
1753879200000|2025-07-30 12:40:00|11995|11993|12005|12003|12010.5|12008.5|11994.5|11992.5|138
1753879500000|2025-07-30 12:45:00|12004.5|12002.5|11987.5|11985.5|12004.5|12002.5|11986.5|11984.5|78
1753879800000|2025-07-30 12:50:00|11988.5|11986.5|11987.5|11985.5|11990.5|11988.5|11981.5|11979.5|58
1753880100000|2025-07-30 12:55:00|11987|11985|11983.5|11981.5|11988.5|11986.5|11983|11981|42
1753880400000|2025-07-30 13:00:00|11983|11981|11973|11971|11986|11984|11973|11971|50
1753880700000|2025-07-30 13:05:00|11972|11970|11980|11978|11983|11981|11971|11969|146
1753881000000|2025-07-30 13:10:00|11981|11979|11988|11986|11990|11988|11980|11978|39
1753881300000|2025-07-30 13:15:00|11987|11985|11981.5|11979.5|11990|11988|11979|11977|72
1753881600000|2025-07-30 13:20:00|11980.4|11978.4|11988.9|11986.9|11988.9|11986.9|11979.9|11977.9|52
1753881900000|2025-07-30 13:25:00|11988.4|11986.4|11989.4|11987.4|11994.9|11992.9|11986.4|11984.4|63
1753882200000|2025-07-30 13:30:00|11988.7|11986.7|11985.2|11983.2|11996.7|11994.7|11979.2|11977.2|212
1753882500000|2025-07-30 13:35:00|11986.7|11984.7|11985.2|11983.2|11993.2|11991.2|11978.2|11976.2|261
1753882800000|2025-07-30 13:40:00|11986.3|11984.3|11975.3|11973.3|11988.8|11986.8|11974.3|11972.3|206
1753883100000|2025-07-30 13:45:00|11975.8|11973.8|11971.3|11969.3|11977.3|11975.3|11968.3|11966.3|179
1753883400000|2025-07-30 13:50:00|11972.4|11970.4|11968.9|11966.9|11975.4|11973.4|11964.4|11962.4|220
1753883700000|2025-07-30 13:55:00|11968.4|11966.4|11978.4|11976.4|11978.4|11976.4|11968.4|11966.4|111
1753884000000|2025-07-30 14:00:00|11977.9|11975.9|11971.9|11969.9|11977.9|11975.9|11967.9|11965.9|131
1753884300000|2025-07-30 14:05:00|11970.9|11968.9|11978.9|11976.9|11982.9|11980.9|11969.9|11967.9|84
1753884600000|2025-07-30 14:10:00|11978.4|11976.4|11963.4|11961.4|11980.9|11978.9|11960.4|11958.4|188
1753884900000|2025-07-30 14:15:00|11962.4|11960.4|11957.9|11955.9|11962.9|11960.9|11954.9|11952.9|167
1753885200000|2025-07-30 14:20:00|11958.4|11956.4|11959.4|11957.4|11960.4|11958.4|11953.4|11951.4|164
1753885500000|2025-07-30 14:25:00|11959.9|11957.9|11948.4|11946.4|11963.9|11961.9|11946.9|11944.9|128
1753885800000|2025-07-30 14:30:00|11947.9|11945.9|11940.4|11938.4|11951.9|11949.9|11939.9|11937.9|102
1753886100000|2025-07-30 14:35:00|11940.9|11938.9|11945.9|11943.9|11950.9|11948.9|11938.9|11936.9|131
1753886400000|2025-07-30 14:40:00|11945.3|11943.3|11942.3|11940.3|11949.3|11947.3|11941.8|11939.8|82
1753886700000|2025-07-30 14:45:00|11943.3|11941.3|11944.8|11942.8|11948.3|11946.3|11938.8|11936.8|145
1753887000000|2025-07-30 14:50:00|11944.4|11942.4|11941.9|11939.9|11947.4|11945.4|11940.9|11938.9|105
1753887300000|2025-07-30 14:55:00|11941.4|11939.4|11933.9|11931.9|11942.9|11940.9|11932.4|11930.4|143
1753887600000|2025-07-30 15:00:00|11934.8|11932.8|11934.8|11932.8|11939.8|11937.8|11933.3|11931.3|135
1753887900000|2025-07-30 15:05:00|11935.8|11933.8|11939.8|11937.8|11942.8|11940.8|11935.8|11933.8|135
1753888200000|2025-07-30 15:10:00|11939.1|11937.1|11934.1|11932.1|11941.1|11939.1|11931.6|11929.6|144
1753888500000|2025-07-30 15:15:00|11933.6|11931.6|11927.1|11925.1|11936.6|11934.6|11926.6|11924.6|761
1753888800000|2025-07-30 15:20:00|11928.1|11926.1|11929.6|11927.6|11932.6|11930.6|11928.1|11926.1|382
1753889100000|2025-07-30 15:25:00|11930.1|11928.1|11933.1|11931.1|11934.1|11932.1|11929.1|11927.1|1547
1753889400000|2025-07-30 15:30:00|11932.6|11930.6|11928.1|11926.1|11933.1|11931.1|11927.6|11925.6|1196
1753889700000|2025-07-30 15:35:00|11929.1|11927.1|11937.1|11935.1|11937.6|11935.6|11928.1|11926.1|417
1753890000000|2025-07-30 15:40:00|11937.6|11935.6|11939.6|11937.6|11940.6|11938.6|11936.6|11934.6|128
1753890300000|2025-07-30 15:45:00|11939.1|11937.1|11933.6|11931.6|11939.1|11937.1|11933.1|11931.1|72
1753890600000|2025-07-30 15:50:00|11934.1|11932.1|11941.1|11939.1|11941.6|11939.6|11933.6|11931.6|39
1753890900000|2025-07-30 15:55:00|11940.6|11938.6|11946.6|11944.6|11947.6|11945.6|11939.6|11937.6|63
1753891200000|2025-07-30 16:00:00|11946.1|11944.1|11941.1|11939.1|11947.6|11945.6|11940.6|11938.6|66
1753891500000|2025-07-30 16:05:00|11940.6|11938.6|11940.6|11938.6|11943.1|11941.1|11940.6|11938.6|28
1753891800000|2025-07-30 16:10:00|11941.1|11939.1|11944.6|11942.6|11944.6|11942.6|11941.1|11939.1|50
1753892100000|2025-07-30 16:15:00|11945.1|11943.1|11949.1|11947.1|11951.1|11949.1|11944.1|11942.1|29
1753892400000|2025-07-30 16:20:00|11950.1|11948.1|11953.6|11951.6|11953.6|11951.6|11949.1|11947.1|28
1753892700000|2025-07-30 16:25:00|11953.1|11951.1|11952.1|11950.1|11953.6|11951.6|11950.6|11948.6|18
1753893000000|2025-07-30 16:30:00|11952.6|11950.6|11953.1|11951.1|11955.1|11953.1|11951.6|11949.6|59
1753893300000|2025-07-30 16:35:00|11952.6|11950.6|11950.1|11948.1|11953.1|11951.1|11949.1|11947.1|23
1753893600000|2025-07-30 16:40:00|11949.6|11947.6|11948.1|11946.1|11950.1|11948.1|11946.6|11944.6|11
1753893900000|2025-07-30 16:45:00|11948.6|11946.6|11950.1|11948.1|11950.6|11948.6|11948.6|11946.6|10
1753894200000|2025-07-30 16:50:00|11950.6|11948.6|11949.1|11947.1|11952.6|11950.6|11948.6|11946.6|19
1753894500000|2025-07-30 16:55:00|11948.6|11946.6|11945.1|11943.1|11948.6|11946.6|11944.1|11942.1|8
1753894800000|2025-07-30 17:00:00|11944.6|11942.6|11944.1|11942.1|11946.1|11944.1|11943.6|11941.6|7
1753895100000|2025-07-30 17:05:00|11943.6|11941.6|11938.6|11936.6|11944.1|11942.1|11938.6|11936.6|1
1753895400000|2025-07-30 17:10:00|11939.1|11937.1|11939.1|11937.1|11941.1|11939.1|11938.6|11936.6|0
1753895700000|2025-07-30 17:15:00|11939.6|11937.6|11939.6|11937.6|11939.6|11937.6|11938.1|11936.1|0
1753896000000|2025-07-30 17:20:00|11939.1|11937.1|11937.6|11935.6|11940.6|11938.6|11937.6|11935.6|1
1753896300000|2025-07-30 17:25:00|11938.1|11936.1|11938.6|11936.6|11939.1|11937.1|11937.1|11935.1|0
1753896600000|2025-07-30 17:30:00|11939.1|11937.1|11941.1|11939.1|11943.1|11941.1|11938.6|11936.6|22
1753896900000|2025-07-30 17:35:00|11940.6|11938.6|11947.1|11945.1|11947.1|11945.1|11940.6|11938.6|40
1753897200000|2025-07-30 17:40:00|11946.6|11944.6|11949.6|11947.6|11950.6|11948.6|11946.6|11944.6|5
1753897500000|2025-07-30 17:45:00|11949.1|11947.1|11946.6|11944.6|11950.1|11948.1|11945.6|11943.6|7
1753897800000|2025-07-30 17:50:00|11947.1|11945.1|11946.6|11944.6|11948.6|11946.6|11943.1|11941.1|9
1753898100000|2025-07-30 17:55:00|11947.1|11945.1|11946.1|11944.1|11949.6|11947.6|11945.1|11943.1|1
1753898400000|2025-07-30 18:00:00|11946.6|11944.6|11939.6|11937.6|11949.1|11947.1|11938.6|11936.6|15
1753898700000|2025-07-30 18:05:00|11940.1|11938.1|11940.1|11938.1|11945.6|11943.6|11937.6|11935.6|22
1753899000000|2025-07-30 18:10:00|11939.6|11937.6|11942.1|11940.1|11943.6|11941.6|11939.6|11937.6|9
1753899300000|2025-07-30 18:15:00|11941.6|11939.6|11944.6|11942.6|11947.1|11945.1|11941.6|11939.6|21
1753899600000|2025-07-30 18:20:00|11944.1|11942.1|11945.6|11943.6|11946.6|11944.6|11942.1|11940.1|0
1753899900000|2025-07-30 18:25:00|11946.1|11944.1|11945.6|11943.6|11946.6|11944.6|11944.6|11942.6|3
1753900200000|2025-07-30 18:30:00|11945.1|11943.1|11948.1|11946.1|11952.6|11950.6|11940.6|11938.6|16
1753900500000|2025-07-30 18:35:00|11948.6|11946.6|11943.1|11941.1|11954.1|11952.1|11940.6|11938.6|2
1753900800000|2025-07-30 18:40:00|11942.6|11940.6|11949.6|11947.6|11951.1|11949.1|11938.6|11936.6|4
1753901100000|2025-07-30 18:45:00|11949.1|11947.1|11958.1|11956.1|11963.6|11961.6|11948.1|11946.1|112
1753901400000|2025-07-30 18:50:00|11957.6|11955.6|11948.6|11946.6|11957.6|11955.6|11946.6|11944.6|22
1753901700000|2025-07-30 18:55:00|11948.1|11946.1|11932.1|11930.1|11954.1|11952.1|11930.1|11928.1|25
1753902000000|2025-07-30 19:00:00|11931.1|11929.1|11924.6|11922.6|11935.1|11933.1|11921.6|11919.6|43
1753902300000|2025-07-30 19:05:00|11924.1|11922.1|11920.6|11918.6|11931.6|11929.6|11916.6|11914.6|96
1753902600000|2025-07-30 19:10:00|11921.1|11919.1|11927.1|11925.1|11932.1|11930.1|11918.6|11916.6|13
1753902900000|2025-07-30 19:15:00|11927.6|11925.6|11923.1|11921.1|11928.6|11926.6|11917.1|11915.1|10
1753903200000|2025-07-30 19:20:00|11921.6|11919.6|11915.6|11913.6|11930.6|11928.6|11915.1|11913.1|31
1753903500000|2025-07-30 19:25:00|11916.1|11914.1|11915.6|11913.6|11921.1|11919.1|11910.1|11908.1|23
1753903800000|2025-07-30 19:30:00|11916.1|11914.1|11919.1|11917.1|11924.6|11922.6|11915.1|11913.1|11
1753904100000|2025-07-30 19:35:00|11918.6|11916.6|11915.1|11913.1|11920.6|11918.6|11910.6|11908.6|9
1753904400000|2025-07-30 19:40:00|11915.6|11913.6|11916.1|11914.1|11918.1|11916.1|11911.1|11909.1|10
1753904700000|2025-07-30 19:45:00|11916.6|11914.6|11922.6|11920.6|11925.6|11923.6|11916.1|11914.1|3
1753905000000|2025-07-30 19:50:00|11923.1|11921.1|11931.6|11929.6|11934.6|11932.6|11923.1|11921.1|77
1753905300000|2025-07-30 19:55:00|11931.1|11929.1|11950.9|11944.9|11950.9|11944.9|11929.1|11927.1|51
1753905600000|2025-07-30 20:00:00|11948.8|11942.8|11963|11957|11968|11962|11946|11940|0
1753905900000|2025-07-30 20:05:00|11963.4|11957.4|11970.3|11964.3|11973.3|11967.3|11962.8|11956.8|0
1753906200000|2025-07-30 20:10:00|11970.4|11964.4|11972.1|11966.1|11974.6|11968.6|11970.4|11964.4|0
1753906500000|2025-07-30 20:15:00|11972.3|11966.3|11967.8|11961.8|11973.4|11967.4|11966.3|11960.3|0
1753906800000|2025-07-30 20:20:00|11968.3|11962.3|11973.6|11967.6|11974.6|11968.6|11968|11962|0
1753907100000|2025-07-30 20:25:00|11973.9|11967.9|11968.6|11962.6|11973.9|11967.9|11968.3|11962.3|0
1753907400000|2025-07-30 20:30:00|11968.8|11962.8|11969.3|11963.3|11969.7|11963.7|11967.1|11961.1|0
1753907700000|2025-07-30 20:35:00|11969.1|11963.1|11967.5|11961.5|11969.3|11963.3|11967|11961|0
1753908000000|2025-07-30 20:40:00|11967.4|11961.4|11967.8|11961.8|11968.6|11962.6|11967.1|11961.1|0
1753908300000|2025-07-30 20:45:00|11967.7|11961.7|11969|11963|11969.1|11963.1|11967.5|11961.5|0
1753908600000|2025-07-30 20:50:00|11968.8|11962.8|11967.8|11961.8|11969.1|11963.1|11967.7|11961.7|0
1753908900000|2025-07-30 20:55:00|11968.1|11962.1|11967.7|11961.7|11968.4|11962.4|11967.1|11961.1|0
1753909200000|2025-07-30 21:00:00|11967.8|11961.8|11967.7|11961.7|11968.3|11962.3|11967.7|11961.7|0
1753909500000|2025-07-30 21:05:00|11967.8|11961.8|11968.5|11962.5|11969|11963|11967.7|11961.7|0
1753909800000|2025-07-30 21:10:00|11968.3|11962.3|11968.2|11962.2|11968.6|11962.6|11967.6|11961.6|0
1753910100000|2025-07-30 21:15:00|11967.9|11961.9|11968.9|11962.9|11969|11963|11967.5|11961.5|0
1753910400000|2025-07-30 21:20:00|11969|11963|11970|11964|11970|11964|11969|11963|0
1753910700000|2025-07-30 21:25:00|11969.6|11963.6|11969.6|11963.6|11970.9|11964.9|11969.6|11963.6|0
1753911000000|2025-07-30 21:30:00|11969.8|11963.8|11970.6|11964.6|11970.8|11964.8|11969.6|11963.6|0
1753911300000|2025-07-30 21:35:00|11970.5|11964.5|11969.6|11963.6|11970.6|11964.6|11969.6|11963.6|0
1753911600000|2025-07-30 21:40:00|11969.8|11963.8|11972.5|11966.5|11973.1|11967.1|11969.8|11963.8|0
1753911900000|2025-07-30 21:45:00|11972.3|11966.3|11972.2|11966.2|11973.2|11967.2|11971.8|11965.8|0
1753912200000|2025-07-30 21:50:00|11972.1|11966.1|11968.9|11962.9|11973.3|11967.3|11968.6|11962.6|0
1753912500000|2025-07-30 21:55:00|11968.8|11962.8|11972.9|11966.9|11974.3|11968.3|11968.6|11962.6|0
1753912800000|2025-07-30 22:00:00|11973.1|11967.1|11971.6|11965.6|11973.1|11967.1|11968|11962|0
1753913100000|2025-07-30 22:05:00|11971.5|11965.5|11969.3|11963.3|11972.3|11966.3|11968.8|11962.8|0
1753913400000|2025-07-30 22:10:00|11969.5|11963.5|11970.6|11964.6|11970.6|11964.6|11968.8|11962.8|0
1753913700000|2025-07-30 22:15:00|11970.5|11964.5|11972.5|11966.5|11973.5|11967.5|11969.5|11963.5|0
1753914000000|2025-07-30 22:20:00|11972.2|11966.2|11971.2|11965.2|11972.2|11966.2|11970.9|11964.9|0
1753914300000|2025-07-30 22:25:00|11971.1|11965.1|11971.2|11965.2|11971.3|11965.3|11970.6|11964.6|0
1753914600000|2025-07-30 22:30:00|11971.3|11965.3|11973.4|11967.4|11973.9|11967.9|11971.3|11965.3|0
1753914900000|2025-07-30 22:35:00|11973.5|11967.5|11974.6|11968.6|11974.9|11968.9|11973.5|11967.5|0
1753915200000|2025-07-30 22:40:00|11974.9|11968.9|11976.5|11970.5|11976.6|11970.6|11974.4|11968.4|0
1753915500000|2025-07-30 22:45:00|11976.3|11970.3|11976.3|11970.3|11976.5|11970.5|11975.6|11969.6|0
1753915800000|2025-07-30 22:50:00|11976.4|11970.4|11975.6|11969.6|11976.8|11970.8|11975.2|11969.2|0
1753916100000|2025-07-30 22:55:00|11975.8|11969.8|11976.1|11970.1|11976.3|11970.3|11975.6|11969.6|0
1753916400000|2025-07-30 23:00:00|11975.9|11969.9|11976.3|11970.3|11976.8|11970.8|11975.8|11969.8|0
1753916700000|2025-07-30 23:05:00|11976.4|11970.4|11977.4|11971.4|11977.5|11971.5|11976.4|11970.4|0
1753917000000|2025-07-30 23:10:00|11977.3|11971.3|11980.2|11974.2|11980.3|11974.3|11977.1|11971.1|0
1753917300000|2025-07-30 23:15:00|11979.9|11973.9|11978.7|11972.7|11980.2|11974.2|11978.2|11972.2|0
1753917600000|2025-07-30 23:20:00|11978.6|11972.6|11977.7|11971.7|11978.6|11972.6|11977.5|11971.5|0
1753917900000|2025-07-30 23:25:00|11977.9|11971.9|11978.2|11972.2|11978.2|11972.2|11977.5|11971.5|0
1753918200000|2025-07-30 23:30:00|11978|11972|11977.9|11971.9|11978.5|11972.5|11977.7|11971.7|0
1753918500000|2025-07-30 23:35:00|11977.7|11971.7|11978.2|11972.2|11978.2|11972.2|11977.7|11971.7|0
1753918800000|2025-07-30 23:40:00|11978.3|11972.3|11979|11973|11979|11973|11977.9|11971.9|0
1753919100000|2025-07-30 23:45:00|11978.7|11972.7|11978.6|11972.6|11979|11973|11978.5|11972.5|0
1753919400000|2025-07-30 23:50:00|11978.5|11972.5|11978.2|11972.2|11978.7|11972.7|11977.9|11971.9|0
1753919700000|2025-07-30 23:55:00|11978|11972|11977.2|11971.2|11978|11972|11977|11971|0
1753920000000|2025-07-31 00:00:00|11977|11971|11972.3|11966.3|11977|11971|11971.9|11965.9|0
1753920300000|2025-07-31 00:05:00|11972.4|11966.4|11971.4|11965.4|11972.4|11966.4|11970.9|11964.9|0
1753920600000|2025-07-31 00:10:00|11971.6|11965.6|11968.7|11962.7|11971.6|11965.6|11968.1|11962.1|0
1753920900000|2025-07-31 00:15:00|11968.8|11962.8|11960.2|11954.2|11969.1|11963.1|11954.6|11948.6|0
1753921200000|2025-07-31 00:20:00|11958.8|11952.8|11958.8|11952.8|11961.6|11955.6|11957.4|11951.4|0
1753921500000|2025-07-31 00:25:00|11957.4|11951.4|11956|11950|11958.8|11952.8|11956|11950|0
1753921800000|2025-07-31 00:30:00|11957.4|11951.4|11957.4|11951.4|11958.8|11952.8|11956|11950|0
1753922100000|2025-07-31 00:35:00|11956|11950|11957.4|11951.4|11957.4|11951.4|11956|11950|0
1753922400000|2025-07-31 00:40:00|11957.5|11951.5|11958.9|11952.9|11958.9|11952.9|11956.8|11950.8|0
1753922700000|2025-07-31 00:45:00|11958.8|11952.8|11957.5|11951.5|11960.3|11954.3|11957.5|11951.5|0
1753923000000|2025-07-31 00:50:00|11956.1|11950.1|11957.5|11951.5|11957.5|11951.5|11954.7|11948.7|0
1753923300000|2025-07-31 00:55:00|11956.1|11950.1|11956.8|11950.8|11956.8|11950.8|11956.1|11950.1|0
1753923600000|2025-07-31 01:00:00|11957.5|11951.5|11956.1|11950.1|11957.5|11951.5|11951.9|11945.9|0
1753923900000|2025-07-31 01:05:00|11957.5|11951.5|11957.5|11951.5|11957.5|11951.5|11957.5|11951.5|0
1753924200000|2025-07-31 01:10:00|11958.9|11952.9|11957.5|11951.5|11958.9|11952.9|11957.5|11951.5|0
1753924500000|2025-07-31 01:15:00|11956.8|11950.8|11958.2|11952.2|11958.9|11952.9|11956.1|11950.1|0
1753924800000|2025-07-31 01:20:00|11957.5|11951.5|11957.5|11951.5|11958.9|11952.9|11957.5|11951.5|0
1753925100000|2025-07-31 01:25:00|11958.2|11952.2|11958.9|11952.9|11958.9|11952.9|11957.5|11951.5|0
1753925400000|2025-07-31 01:30:00|11957.5|11951.5|11954.8|11948.8|11957.6|11951.6|11954.8|11948.8|0
1753925700000|2025-07-31 01:35:00|11956.2|11950.2|11954.8|11948.8|11956.2|11950.2|11954.8|11948.8|0
1753926000000|2025-07-31 01:40:00|11953.4|11947.4|11956.2|11950.2|11956.2|11950.2|11953.4|11947.4|0
1753926300000|2025-07-31 01:45:00|11954.8|11948.8|11956.2|11950.2|11956.2|11950.2|11954.8|11948.8|0
1753926600000|2025-07-31 01:50:00|11955.5|11949.5|11955.5|11949.5|11956.2|11950.2|11954.8|11948.8|0
1753926900000|2025-07-31 01:55:00|11956.2|11950.2|11954.8|11948.8|11956.2|11950.2|11953.4|11947.4|0
1753927200000|2025-07-31 02:00:00|11956.2|11950.2|11954.8|11948.8|11956.2|11950.2|11953.4|11947.4|0
1753927500000|2025-07-31 02:05:00|11954.1|11948.1|11952|11946|11954.8|11948.8|11952|11946|0
1753927800000|2025-07-31 02:10:00|11953.4|11947.4|11953.4|11947.4|11954.8|11948.8|11952|11946|0
1753928100000|2025-07-31 02:15:00|11954.8|11948.8|11956.2|11950.2|11957.6|11951.6|11953.4|11947.4|0
1753928400000|2025-07-31 02:20:00|11957.6|11951.6|11957.6|11951.6|11957.6|11951.6|11956.2|11950.2|0
1753928700000|2025-07-31 02:25:00|11956.9|11950.9|11956.2|11950.2|11957.6|11951.6|11956.2|11950.2|0
1753929000000|2025-07-31 02:30:00|11955.5|11949.5|11956.2|11950.2|11956.2|11950.2|11955.5|11949.5|0
1753929300000|2025-07-31 02:35:00|11957.6|11951.6|11960.4|11954.4|11960.4|11954.4|11956.2|11950.2|0
1753929600000|2025-07-31 02:40:00|11959.7|11953.7|11960.4|11954.4|11960.4|11954.4|11959|11953|0
1753929900000|2025-07-31 02:45:00|11959.7|11953.7|11960.4|11954.4|11960.4|11954.4|11959|11953|0
1753930200000|2025-07-31 02:50:00|11959|11953|11960.4|11954.4|11960.4|11954.4|11959|11953|0
1753930500000|2025-07-31 02:55:00|11959.7|11953.7|11957.6|11951.6|11959.7|11953.7|11957.6|11951.6|0
1753930800000|2025-07-31 03:00:00|11957.7|11951.7|11954.9|11948.9|11958.3|11952.3|11953.5|11947.5|0
1753931100000|2025-07-31 03:05:00|11953.5|11947.5|11954.9|11948.9|11954.9|11948.9|11953.4|11947.4|0
1753931400000|2025-07-31 03:10:00|11956.3|11950.3|11956.3|11950.3|11956.3|11950.3|11956.2|11950.2|0
1753931700000|2025-07-31 03:15:00|11956.2|11950.2|11957.6|11951.6|11957.7|11951.7|11956.2|11950.2|0
1753932000000|2025-07-31 03:20:00|11957|11951|11956.2|11950.2|11957.6|11951.6|11954.9|11948.9|0
1753932300000|2025-07-31 03:25:00|11955.5|11949.5|11956.2|11950.2|11956.2|11950.2|11954.8|11948.8|0
1753932600000|2025-07-31 03:30:00|11955.5|11949.5|11956.9|11950.9|11957.6|11951.6|11954.8|11948.8|0
1753932900000|2025-07-31 03:35:00|11956.2|11950.2|11956.2|11950.2|11957.6|11951.6|11956.2|11950.2|0
1753933200000|2025-07-31 03:40:00|11956.3|11950.3|11956.3|11950.3|11956.3|11950.3|11954.9|11948.9|0
1753933500000|2025-07-31 03:45:00|11957.6|11951.6|11959.1|11953.1|11959.1|11953.1|11956.3|11950.3|0
1753933800000|2025-07-31 03:50:00|11959.8|11953.8|11957.7|11951.7|11960.5|11954.5|11957.7|11951.7|0
1753934100000|2025-07-31 03:55:00|11958.4|11952.4|11959.1|11953.1|11959.1|11953.1|11957.7|11951.7|0
1753934400000|2025-07-31 04:00:00|11957.7|11951.7|11959.1|11953.1|11959.1|11953.1|11957.7|11951.7|0
1753934700000|2025-07-31 04:05:00|11959.8|11953.8|11959.8|11953.8|11960.5|11954.5|11959.1|11953.1|0
1753935000000|2025-07-31 04:10:00|11960.5|11954.5|11959.1|11953.1|11960.5|11954.5|11959.1|11953.1|0
1753935300000|2025-07-31 04:15:00|11957.7|11951.7|11957.7|11951.7|11958.4|11952.4|11956.3|11950.3|0
1753935600000|2025-07-31 04:20:00|11959.1|11953.1|11959.1|11953.1|11959.1|11953.1|11959.1|11953.1|0
1753935900000|2025-07-31 04:25:00|11957.7|11951.7|11952.1|11946.1|11957.7|11951.7|11952.1|11946.1|0
1753936200000|2025-07-31 04:30:00|11950.7|11944.7|11957.7|11951.7|11957.7|11951.7|11950.7|11944.7|0
1753936500000|2025-07-31 04:35:00|11957|11951|11957.7|11951.7|11957.7|11951.7|11956.3|11950.3|0
1753936800000|2025-07-31 04:40:00|11959.1|11953.1|11963.3|11957.3|11963.3|11957.3|11959.1|11953.1|0
1753937100000|2025-07-31 04:45:00|11962.6|11956.6|11963.3|11957.3|11964.7|11958.7|11961.9|11955.9|0
1753937400000|2025-07-31 04:50:00|11964|11958|11961.9|11955.9|11964.7|11958.7|11961.9|11955.9|0
1753937700000|2025-07-31 04:55:00|11962.6|11956.6|11960.5|11954.5|11962.6|11956.6|11960.5|11954.5|0
1753938000000|2025-07-31 05:00:00|11959.1|11953.1|11961.9|11955.9|11961.9|11955.9|11959.1|11953.1|0
1753938300000|2025-07-31 05:05:00|11961.2|11955.2|11963.3|11957.3|11963.3|11957.3|11959.8|11953.8|0
1753938600000|2025-07-31 05:10:00|11963.2|11957.2|11963.2|11957.2|11964.6|11958.6|11963.2|11957.2|0
1753938900000|2025-07-31 05:15:00|11964.6|11958.6|11964.6|11958.6|11967.4|11961.4|11963.2|11957.2|0
1753939200000|2025-07-31 05:20:00|11965.3|11959.3|11963.2|11957.2|11966|11960|11961.8|11955.8|0
1753939500000|2025-07-31 05:25:00|11961.8|11955.8|11960.4|11954.4|11961.8|11955.8|11959|11953|0
1753939800000|2025-07-31 05:30:00|11959|11953|11956.4|11950.4|11959.2|11953.2|11956.4|11950.4|0
1753940100000|2025-07-31 05:35:00|11957.1|11951.1|11955|11949|11959.2|11953.2|11953.6|11947.6|0
1753940400000|2025-07-31 05:40:00|11954.3|11948.3|11953.6|11947.6|11955|11949|11953.6|11947.6|0
1753940700000|2025-07-31 05:45:00|11952.3|11946.3|11953.6|11947.6|11953.6|11947.6|11950.9|11944.9|0
1753941000000|2025-07-31 05:50:00|11953.7|11947.7|11959.2|11953.2|11959.2|11953.2|11952.3|11946.3|0
1753941300000|2025-07-31 05:55:00|11957.8|11951.8|11959.2|11953.2|11960.6|11954.6|11957.8|11951.8|0
1753941600000|2025-07-31 06:00:00|11957.8|11951.8|11968.7|11966.7|11968.7|11966.7|11935.2|11933.2|15
1753941900000|2025-07-31 06:05:00|11971.2|11969.2|11968.2|11966.2|11972.2|11970.2|11962.7|11960.7|61
1753942200000|2025-07-31 06:10:00|11968.7|11966.7|11963.7|11961.7|11969.2|11967.2|11962.2|11960.2|9
1753942500000|2025-07-31 06:15:00|11963.2|11961.2|11968.2|11966.2|11969.2|11967.2|11961.7|11959.7|49
1753942800000|2025-07-31 06:20:00|11967.7|11965.7|11966.2|11964.2|11967.7|11965.7|11959.2|11957.2|24
1753943100000|2025-07-31 06:25:00|11965.7|11963.7|11968.2|11966.2|11969.2|11967.2|11965.2|11963.2|4
1753943400000|2025-07-31 06:30:00|11968.7|11966.7|11967.7|11965.7|11969.2|11967.2|11963.2|11961.2|11
1753943700000|2025-07-31 06:35:00|11968.2|11966.2|11967.7|11965.7|11968.2|11966.2|11966.2|11964.2|2
1753944000000|2025-07-31 06:40:00|11967.2|11965.2|11972.7|11970.7|11978.7|11976.7|11967.2|11965.2|6
1753944300000|2025-07-31 06:45:00|11973.2|11971.2|11974.2|11972.2|11978.2|11976.2|11973.2|11971.2|13
1753944600000|2025-07-31 06:50:00|11975.7|11973.7|11969.2|11967.2|11976.2|11974.2|11968.7|11966.7|43
1753944900000|2025-07-31 06:55:00|11969.7|11967.7|11945.7|11943.7|11969.7|11967.7|11943.7|11941.7|159
1753945200000|2025-07-31 07:00:00|11950.2|11948.2|11945.7|11943.7|11971.2|11969.2|11942.7|11940.7|525
1753945500000|2025-07-31 07:05:00|11949.7|11947.7|11940.7|11938.7|11950.7|11948.7|11931.2|11929.2|187
1753945800000|2025-07-31 07:10:00|11940.2|11938.2|11958.2|11956.2|11958.2|11956.2|11937.2|11935.2|99
1753946100000|2025-07-31 07:15:00|11960.7|11958.7|11959.2|11957.2|11965.7|11963.7|11953.7|11951.7|134
1753946400000|2025-07-31 07:20:00|11958.8|11956.8|11969.8|11967.8|11975.3|11973.3|11957.3|11955.3|110
1753946700000|2025-07-31 07:25:00|11969.3|11967.3|11974.8|11972.8|11981.8|11979.8|11965.3|11963.3|134
1753947000000|2025-07-31 07:30:00|11974.9|11972.9|11972.4|11970.4|11977.9|11975.9|11969.9|11967.9|113
1753947300000|2025-07-31 07:35:00|11971.9|11969.9|11976.9|11974.9|11981.9|11979.9|11970.9|11968.9|95
1753947600000|2025-07-31 07:40:00|11977.1|11975.1|11976.6|11974.6|11983.1|11981.1|11975.6|11973.6|56
1753947900000|2025-07-31 07:45:00|11977.1|11975.1|11966.1|11964.1|11977.1|11975.1|11964.1|11962.1|92
1753948200000|2025-07-31 07:50:00|11965.6|11963.6|11966.6|11964.6|11970.6|11968.6|11960.1|11958.1|31
1753948500000|2025-07-31 07:55:00|11970.6|11968.6|11968.6|11966.6|11975.6|11973.6|11967.1|11965.1|147
1753948800000|2025-07-31 08:00:00|11969|11967|11966.5|11964.5|11972.5|11970.5|11957|11955|116
1753949100000|2025-07-31 08:05:00|11967|11965|11975|11973|11975.5|11973.5|11962.5|11960.5|35
1753949400000|2025-07-31 08:10:00|11974.6|11972.6|11976.1|11974.1|11983.1|11981.1|11972.1|11970.1|82
1753949700000|2025-07-31 08:15:00|11975.1|11973.1|11974.1|11972.1|11976.1|11974.1|11968.6|11966.6|84
1753950000000|2025-07-31 08:20:00|11974.9|11972.9|11977.4|11975.4|11979.9|11977.9|11970.9|11968.9|47
1753950300000|2025-07-31 08:25:00|11977.9|11975.9|11978.4|11976.4|11989.4|11987.4|11977.9|11975.9|162
1753950600000|2025-07-31 08:30:00|11977.7|11975.7|11979.2|11977.2|11983.7|11981.7|11974.2|11972.2|144
1753950900000|2025-07-31 08:35:00|11977.2|11975.2|11973.2|11971.2|11980.2|11978.2|11972.7|11970.7|41
1753951200000|2025-07-31 08:40:00|11973.4|11971.4|11954.4|11952.4|11974.4|11972.4|11953.9|11951.9|105
1753951500000|2025-07-31 08:45:00|11953.9|11951.9|11945.4|11943.4|11956.4|11954.4|11944.9|11942.9|88
1753951800000|2025-07-31 08:50:00|11945.3|11943.3|11940.3|11938.3|11947.3|11945.3|11935.3|11933.3|202
1753952100000|2025-07-31 08:55:00|11940.8|11938.8|11943.3|11941.3|11947.3|11945.3|11938.8|11936.8|52
1753952400000|2025-07-31 09:00:00|11943.4|11941.4|11940.4|11938.4|11948.4|11946.4|11939.4|11937.4|93
1753952700000|2025-07-31 09:05:00|11939.9|11937.9|11935.4|11933.4|11944.4|11942.4|11933.4|11931.4|72
1753953000000|2025-07-31 09:10:00|11936.2|11934.2|11927.7|11925.7|11941.2|11939.2|11927.7|11925.7|74
1753953300000|2025-07-31 09:15:00|11928.2|11926.2|11932.2|11930.2|11935.2|11933.2|11924.2|11922.2|90
1753953600000|2025-07-31 09:20:00|11931.7|11929.7|11929.2|11927.2|11935.2|11933.2|11926.7|11924.7|54
1753953900000|2025-07-31 09:25:00|11929.7|11927.7|11925.7|11923.7|11932.7|11930.7|11925.2|11923.2|62
1753954200000|2025-07-31 09:30:00|11925.5|11923.5|11921.5|11919.5|11926.5|11924.5|11919.5|11917.5|124
1753954500000|2025-07-31 09:35:00|11921|11919|11928.5|11926.5|11929|11927|11919|11917|59
1753954800000|2025-07-31 09:40:00|11928.7|11926.7|11929.7|11927.7|11932.2|11930.2|11924.7|11922.7|63
1753955100000|2025-07-31 09:45:00|11930.2|11928.2|11936.7|11934.7|11937.7|11935.7|11930.2|11928.2|53
1753955400000|2025-07-31 09:50:00|11935.7|11933.7|11946.7|11944.7|11947.2|11945.2|11935.7|11933.7|74
1753955700000|2025-07-31 09:55:00|11947.2|11945.2|11938.7|11936.7|11952.2|11950.2|11938.7|11936.7|86
1753956000000|2025-07-31 10:00:00|11937.6|11935.6|11940.6|11938.6|11943.6|11941.6|11935.6|11933.6|70
1753956300000|2025-07-31 10:05:00|11941.1|11939.1|11936.6|11934.6|11946.6|11944.6|11934.6|11932.6|36
1753956600000|2025-07-31 10:10:00|11937.6|11935.6|11935.6|11933.6|11937.6|11935.6|11932.6|11930.6|34
1753956900000|2025-07-31 10:15:00|11933.6|11931.6|11938.1|11936.1|11940.6|11938.6|11933.6|11931.6|34
1753957200000|2025-07-31 10:20:00|11938.3|11936.3|11933.8|11931.8|11938.3|11936.3|11929.3|11927.3|53
1753957500000|2025-07-31 10:25:00|11934.3|11932.3|11920.8|11918.8|11937.8|11935.8|11920.8|11918.8|78
1753957800000|2025-07-31 10:30:00|11921.5|11919.5|11933.5|11931.5|11935.5|11933.5|11921.5|11919.5|70
1753958100000|2025-07-31 10:35:00|11933|11931|11923.5|11921.5|11935|11933|11917|11915|76
1753958400000|2025-07-31 10:40:00|11922.6|11920.6|11927.6|11925.6|11928.6|11926.6|11918.6|11916.6|40
1753958700000|2025-07-31 10:45:00|11927.1|11925.1|11924.6|11922.6|11934.6|11932.6|11924.6|11922.6|74
1753959000000|2025-07-31 10:50:00|11925.1|11923.1|11912.1|11910.1|11925.6|11923.6|11909.6|11907.6|105
1753959300000|2025-07-31 10:55:00|11912.6|11910.6|11906.6|11904.6|11914.6|11912.6|11902.6|11900.6|155
1753959600000|2025-07-31 11:00:00|11908|11906|11913|11911|11916|11914|11908|11906|71
1753959900000|2025-07-31 11:05:00|11914|11912|11921|11919|11921.5|11919.5|11914|11912|42
1753960200000|2025-07-31 11:10:00|11919.3|11917.3|11924.8|11922.8|11925.3|11923.3|11910.8|11908.8|133
1753960500000|2025-07-31 11:15:00|11924.3|11922.3|11922.3|11920.3|11925.8|11923.8|11921.3|11919.3|220
1753960800000|2025-07-31 11:20:00|11922.2|11920.2|11922.2|11920.2|11925.7|11923.7|11919.2|11917.2|38
1753961100000|2025-07-31 11:25:00|11921.7|11919.7|11925.7|11923.7|11926.2|11924.2|11916.2|11914.2|56
1753961400000|2025-07-31 11:30:00|11925.9|11923.9|11928.4|11926.4|11930.4|11928.4|11921.9|11919.9|65
1753961700000|2025-07-31 11:35:00|11932.4|11930.4|11931.9|11929.9|11934.9|11932.9|11923.4|11921.4|47
1753962000000|2025-07-31 11:40:00|11931|11929|11926.5|11924.5|11932.5|11930.5|11925.5|11923.5|39
1753962300000|2025-07-31 11:45:00|11926|11924|11934.5|11932.5|11935|11933|11924.5|11922.5|139
1753962600000|2025-07-31 11:50:00|11935.7|11933.7|11926.2|11924.2|11937.2|11935.2|11925.7|11923.7|40
1753962900000|2025-07-31 11:55:00|11926.7|11924.7|11926.2|11924.2|11932.2|11930.2|11924.2|11922.2|36
1753963200000|2025-07-31 12:00:00|11925.8|11923.8|11923.3|11921.3|11927.8|11925.8|11920.3|11918.3|53
1753963500000|2025-07-31 12:05:00|11923.8|11921.8|11922.3|11920.3|11927.3|11925.3|11916.8|11914.8|59
1753963800000|2025-07-31 12:10:00|11922.6|11920.6|11916.6|11914.6|11928.6|11926.6|11916.6|11914.6|49
1753964100000|2025-07-31 12:15:00|11915.1|11913.1|11923.1|11921.1|11929.1|11927.1|11913.1|11911.1|48
1753964400000|2025-07-31 12:20:00|11923.5|11921.5|11920|11918|11924|11922|11913.5|11911.5|69
1753964700000|2025-07-31 12:25:00|11920.5|11918.5|11926|11924|11926|11924|11919|11917|25
1753965000000|2025-07-31 12:30:00|11924.7|11922.7|11910.7|11908.7|11925.7|11923.7|11908.7|11906.7|69
1753965300000|2025-07-31 12:35:00|11909.7|11907.7|11900.7|11898.7|11909.7|11907.7|11897.2|11895.2|85
1753965600000|2025-07-31 12:40:00|11901.8|11899.8|11909.3|11907.3|11909.8|11907.8|11901.8|11899.8|56
1753965900000|2025-07-31 12:45:00|11908.8|11906.8|11899.8|11897.8|11912.8|11910.8|11899.8|11897.8|74
1753966200000|2025-07-31 12:50:00|11899.2|11897.2|11890.2|11888.2|11902.2|11900.2|11889.7|11887.7|111
1753966500000|2025-07-31 12:55:00|11889.7|11887.7|11890.2|11888.2|11899.2|11897.2|11888.2|11886.2|95
1753966800000|2025-07-31 13:00:00|11891.1|11889.1|11893.1|11891.1|11900.1|11898.1|11891.1|11889.1|116
1753967100000|2025-07-31 13:05:00|11892.6|11890.6|11897.1|11895.1|11900.1|11898.1|11890.1|11888.1|32
1753967400000|2025-07-31 13:10:00|11896.2|11894.2|11892.7|11890.7|11903.2|11901.2|11888.2|11886.2|230
1753967700000|2025-07-31 13:15:00|11892.2|11890.2|11880.2|11878.2|11895.7|11893.7|11880.2|11878.2|119
1753968000000|2025-07-31 13:20:00|11881.3|11879.3|11883.3|11881.3|11886.8|11884.8|11880.8|11878.8|73
1753968300000|2025-07-31 13:25:00|11883.8|11881.8|11873.3|11871.3|11885.8|11883.8|11870.3|11868.3|125
1753968600000|2025-07-31 13:30:00|11872.7|11870.7|11883.7|11881.7|11888.2|11886.2|11854.7|11852.7|280
1753968900000|2025-07-31 13:35:00|11884.7|11882.7|11891.2|11889.2|11896.7|11894.7|11877.2|11875.2|133
1753969200000|2025-07-31 13:40:00|11891|11889|11873.5|11871.5|11891|11889|11867|11865|157
1753969500000|2025-07-31 13:45:00|11874|11872|11877.5|11875.5|11886|11884|11867.5|11865.5|185
1753969800000|2025-07-31 13:50:00|11878.4|11876.4|11893.4|11891.4|11894.9|11892.9|11873.9|11871.9|195
1753970100000|2025-07-31 13:55:00|11888.4|11886.4|11894.4|11892.4|11898.9|11896.9|11887.4|11885.4|135
1753970400000|2025-07-31 14:00:00|11894.3|11892.3|11891.3|11889.3|11908.3|11906.3|11887.3|11885.3|178
1753970700000|2025-07-31 14:05:00|11890.8|11888.8|11873.8|11871.8|11895.8|11893.8|11872.3|11870.3|161
1753971000000|2025-07-31 14:10:00|11873.6|11871.6|11871.1|11869.1|11878.1|11876.1|11866.1|11864.1|152
1753971300000|2025-07-31 14:15:00|11872.1|11870.1|11869.6|11867.6|11875.1|11873.1|11865.6|11863.6|99
1753971600000|2025-07-31 14:20:00|11869.8|11867.8|11857.8|11855.8|11873.3|11871.3|11851.3|11849.3|167
1753971900000|2025-07-31 14:25:00|11857.3|11855.3|11859.3|11857.3|11862.3|11860.3|11850.3|11848.3|163
1753972200000|2025-07-31 14:30:00|11858.8|11856.8|11865.8|11863.8|11872.3|11870.3|11858.8|11856.8|160
1753972500000|2025-07-31 14:35:00|11865.3|11863.3|11869.8|11867.8|11878.8|11876.8|11864.8|11862.8|1124
1753972800000|2025-07-31 14:40:00|11868.9|11866.9|11864.9|11862.9|11871.4|11869.4|11861.4|11859.4|94
1753973100000|2025-07-31 14:45:00|11864.4|11862.4|11852.9|11850.9|11864.4|11862.4|11852.9|11850.9|206
1753973400000|2025-07-31 14:50:00|11853.8|11851.8|11848.8|11846.8|11854.8|11852.8|11843.8|11841.8|216
1753973700000|2025-07-31 14:55:00|11849.3|11847.3|11842.8|11840.8|11854.3|11852.3|11840.3|11838.3|183
1753974000000|2025-07-31 15:00:00|11842.6|11840.6|11852.6|11850.6|11859.6|11857.6|11842.6|11840.6|303
1753974300000|2025-07-31 15:05:00|11853.6|11851.6|11854.6|11852.6|11858.1|11856.1|11852.1|11850.1|178
1753974600000|2025-07-31 15:10:00|11853.6|11851.6|11835.1|11833.1|11854.6|11852.6|11832.6|11830.6|242
1753974900000|2025-07-31 15:15:00|11834.6|11832.6|11825.1|11823.1|11837.6|11835.6|11823.1|11821.1|817
1753975200000|2025-07-31 15:20:00|11824.6|11822.6|11821.6|11819.6|11829.6|11827.6|11820.6|11818.6|882
1753975500000|2025-07-31 15:25:00|11821.1|11819.1|11829.1|11827.1|11834.1|11832.1|11819.1|11817.1|3190
1753975800000|2025-07-31 15:30:00|11830.1|11828.1|11830.1|11828.1|11838.6|11836.6|11826.1|11824.1|2945
1753976100000|2025-07-31 15:35:00|11830.6|11828.6|11848.1|11846.1|11848.1|11846.1|11830.6|11828.6|628
1753976400000|2025-07-31 15:40:00|11849.1|11847.1|11847.1|11845.1|11852.1|11850.1|11843.6|11841.6|243
1753976700000|2025-07-31 15:45:00|11846.6|11844.6|11835.1|11833.1|11846.6|11844.6|11835.1|11833.1|1075
1753977000000|2025-07-31 15:50:00|11835.6|11833.6|11836.1|11834.1|11839.1|11837.1|11832.6|11830.6|149
1753977300000|2025-07-31 15:55:00|11837.1|11835.1|11833.6|11831.6|11839.1|11837.1|11829.6|11827.6|188
1753977600000|2025-07-31 16:00:00|11834.1|11832.1|11831.1|11829.1|11837.6|11835.6|11831.1|11829.1|57
1753977900000|2025-07-31 16:05:00|11831.6|11829.6|11831.1|11829.1|11833.1|11831.1|11828.1|11826.1|63
1753978200000|2025-07-31 16:10:00|11830.1|11828.1|11834.6|11832.6|11835.6|11833.6|11830.1|11828.1|42
1753978500000|2025-07-31 16:15:00|11834.1|11832.1|11837.6|11835.6|11839.1|11837.1|11834.1|11832.1|27
1753978800000|2025-07-31 16:20:00|11836.6|11834.6|11841.6|11839.6|11842.1|11840.1|11835.1|11833.1|66
1753979100000|2025-07-31 16:25:00|11841.1|11839.1|11843.6|11841.6|11845.1|11843.1|11839.1|11837.1|15
1753979400000|2025-07-31 16:30:00|11843.1|11841.1|11844.6|11842.6|11845.6|11843.6|11842.1|11840.1|16
1753979700000|2025-07-31 16:35:00|11844.1|11842.1|11844.1|11842.1|11847.1|11845.1|11842.1|11840.1|19
1753980000000|2025-07-31 16:40:00|11842.6|11840.6|11842.1|11840.1|11846.1|11844.1|11841.6|11839.6|82
1753980300000|2025-07-31 16:45:00|11842.6|11840.6|11841.1|11839.1|11843.6|11841.6|11834.6|11832.6|15
1753980600000|2025-07-31 16:50:00|11841.6|11839.6|11843.6|11841.6|11843.6|11841.6|11838.1|11836.1|9
1753980900000|2025-07-31 16:55:00|11843.1|11841.1|11842.1|11840.1|11844.1|11842.1|11840.1|11838.1|4
1753981200000|2025-07-31 17:00:00|11841.6|11839.6|11834.1|11832.1|11842.1|11840.1|11833.1|11831.1|5
1753981500000|2025-07-31 17:05:00|11833.6|11831.6|11835.6|11833.6|11840.1|11838.1|11833.1|11831.1|5
1753981800000|2025-07-31 17:10:00|11836.1|11834.1|11839.1|11837.1|11839.6|11837.6|11835.6|11833.6|5
1753982100000|2025-07-31 17:15:00|11839.6|11837.6|11834.6|11832.6|11839.6|11837.6|11832.6|11830.6|19
1753982400000|2025-07-31 17:20:00|11834.1|11832.1|11826.1|11824.1|11835.1|11833.1|11825.6|11823.6|81
1753982700000|2025-07-31 17:25:00|11826.6|11824.6|11811.1|11809.1|11826.6|11824.6|11808.6|11806.6|38
1753983000000|2025-07-31 17:30:00|11811.6|11809.6|11798.1|11796.1|11814.1|11812.1|11791.1|11789.1|299
1753983300000|2025-07-31 17:35:00|11797.1|11795.1|11796.6|11794.6|11805.6|11803.6|11796.6|11794.6|33
1753983600000|2025-07-31 17:40:00|11797.1|11795.1|11793.6|11791.6|11799.1|11797.1|11789.6|11787.6|23
1753983900000|2025-07-31 17:45:00|11794.1|11792.1|11789.1|11787.1|11798.1|11796.1|11788.1|11786.1|27
1753984200000|2025-07-31 17:50:00|11788.1|11786.1|11780.6|11778.6|11789.6|11787.6|11776.6|11774.6|135
1753984500000|2025-07-31 17:55:00|11780.1|11778.1|11781.1|11779.1|11783.1|11781.1|11776.1|11774.1|26
1753984800000|2025-07-31 18:00:00|11780.1|11778.1|11783.1|11781.1|11788.6|11786.6|11778.6|11776.6|24
1753985100000|2025-07-31 18:05:00|11783.6|11781.6|11773.6|11771.6|11785.6|11783.6|11773.6|11771.6|22
1753985400000|2025-07-31 18:10:00|11774.1|11772.1|11770.1|11768.1|11778.6|11776.6|11770.1|11768.1|12
1753985700000|2025-07-31 18:15:00|11770.6|11768.6|11768.1|11766.1|11771.1|11769.1|11756.6|11754.6|52
1753986000000|2025-07-31 18:20:00|11768.6|11766.6|11773.1|11771.1|11777.1|11775.1|11766.1|11764.1|15
1753986300000|2025-07-31 18:25:00|11773.6|11771.6|11783.1|11781.1|11784.6|11782.6|11772.6|11770.6|15
1753986600000|2025-07-31 18:30:00|11782.6|11780.6|11782.6|11780.6|11789.1|11787.1|11781.1|11779.1|16
1753986900000|2025-07-31 18:35:00|11782.1|11780.1|11779.6|11777.6|11789.1|11787.1|11779.1|11777.1|24
1753987200000|2025-07-31 18:40:00|11780.6|11778.6|11783.6|11781.6|11784.1|11782.1|11778.6|11776.6|13
1753987500000|2025-07-31 18:45:00|11784.1|11782.1|11785.6|11783.6|11790.1|11788.1|11782.6|11780.6|17
1753987800000|2025-07-31 18:50:00|11786.1|11784.1|11783.1|11781.1|11788.1|11786.1|11783.1|11781.1|27
1753988100000|2025-07-31 18:55:00|11783.6|11781.6|11776.6|11774.6|11786.1|11784.1|11775.6|11773.6|24
1753988400000|2025-07-31 19:00:00|11778.1|11776.1|11778.1|11776.1|11782.1|11780.1|11776.1|11774.1|30
1753988700000|2025-07-31 19:05:00|11778.6|11776.6|11776.1|11774.1|11781.1|11779.1|11775.6|11773.6|6
1753989000000|2025-07-31 19:10:00|11777.1|11775.1|11772.1|11770.1|11779.6|11777.6|11770.1|11768.1|7
1753989300000|2025-07-31 19:15:00|11771.6|11769.6|11769.6|11767.6|11773.1|11771.1|11766.1|11764.1|32
1753989600000|2025-07-31 19:20:00|11770.1|11768.1|11770.6|11768.6|11773.6|11771.6|11766.1|11764.1|61
1753989900000|2025-07-31 19:25:00|11771.1|11769.1|11767.6|11765.6|11772.6|11770.6|11765.1|11763.1|24
1753990200000|2025-07-31 19:30:00|11768.1|11766.1|11767.6|11765.6|11772.1|11770.1|11767.1|11765.1|66
1753990500000|2025-07-31 19:35:00|11768.1|11766.1|11764.1|11762.1|11769.1|11767.1|11762.1|11760.1|55
1753990800000|2025-07-31 19:40:00|11764.6|11762.6|11770.6|11768.6|11771.6|11769.6|11763.6|11761.6|75
1753991100000|2025-07-31 19:45:00|11771.1|11769.1|11767.1|11765.1|11775.1|11773.1|11763.1|11761.1|57
1753991400000|2025-07-31 19:50:00|11766.6|11764.6|11734.1|11732.1|11769.1|11767.1|11733.1|11731.1|213
1753991700000|2025-07-31 19:55:00|11734.6|11732.6|11748.2|11742.2|11751.1|11747.1|11731.6|11729.6|247
1753992000000|2025-07-31 20:00:00|11747.8|11741.8|11748.1|11742.1|11763.6|11757.6|11744.8|11738.8|0
1753992300000|2025-07-31 20:05:00|11747.8|11741.8|11745.7|11739.7|11748.1|11742.1|11744.6|11738.6|0
1753992600000|2025-07-31 20:10:00|11745.6|11739.6|11744.8|11738.8|11748.8|11742.8|11743.9|11737.9|0
1753992900000|2025-07-31 20:15:00|11745.1|11739.1|11741.9|11735.9|11745.8|11739.8|11738.8|11732.8|0
1753993200000|2025-07-31 20:20:00|11741.8|11735.8|11742.4|11736.4|11743.8|11737.8|11741.2|11735.2|0
1753993500000|2025-07-31 20:25:00|11742.5|11736.5|11743.8|11737.8|11744.4|11738.4|11741.5|11735.5|0
1753993800000|2025-07-31 20:30:00|11743.7|11737.7|11746.8|11740.8|11753.8|11747.8|11743.7|11737.7|0
1753994100000|2025-07-31 20:35:00|11746.7|11740.7|11748.1|11742.1|11749.2|11743.2|11746.5|11740.5|0
1753994400000|2025-07-31 20:40:00|11748.2|11742.2|11746.7|11740.7|11748.8|11742.8|11746.7|11740.7|0
1753994700000|2025-07-31 20:45:00|11746.5|11740.5|11749.6|11743.6|11750.2|11744.2|11746.5|11740.5|0
1753995000000|2025-07-31 20:50:00|11749.5|11743.5|11747.3|11741.3|11749.8|11743.8|11746.9|11740.9|0
1753995300000|2025-07-31 20:55:00|11747.2|11741.2|11746|11740|11748|11742|11744.3|11738.3|0
1753995600000|2025-07-31 21:00:00|11745.6|11739.6|11746|11740|11747.6|11741.6|11745.1|11739.1|0
1753995900000|2025-07-31 21:05:00|11746.4|11740.4|11746.6|11740.6|11747.3|11741.3|11746.4|11740.4|0
1753996200000|2025-07-31 21:10:00|11746.9|11740.9|11745.7|11739.7|11746.9|11740.9|11745.3|11739.3|0
1753996500000|2025-07-31 21:15:00|11745.3|11739.3|11744.4|11738.4|11745.3|11739.3|11743.3|11737.3|0
1753996800000|2025-07-31 21:20:00|11744.6|11738.6|11746.9|11740.9|11748.1|11742.1|11744.6|11738.6|0
1753997100000|2025-07-31 21:25:00|11746.8|11740.8|11749.6|11743.6|11750.1|11744.1|11746.6|11740.6|0
1753997400000|2025-07-31 21:30:00|11749.5|11743.5|11748.3|11742.3|11749.8|11743.8|11747|11741|0
1753997700000|2025-07-31 21:35:00|11748.1|11742.1|11746.7|11740.7|11748.4|11742.4|11746.1|11740.1|0
1753998000000|2025-07-31 21:40:00|11746.6|11740.6|11746.3|11740.3|11747.1|11741.1|11745.8|11739.8|0
1753998300000|2025-07-31 21:45:00|11745.8|11739.8|11745.1|11739.1|11746.4|11740.4|11745.1|11739.1|0
1753998600000|2025-07-31 21:50:00|11745|11739|11743.8|11737.8|11745.6|11739.6|11743.3|11737.3|0
1753998900000|2025-07-31 21:55:00|11744|11738|11740.5|11734.5|11744|11738|11740.4|11734.4|0
1753999200000|2025-07-31 22:00:00|11740.6|11734.6|11746.6|11740.6|11747.1|11741.1|11740.6|11734.6|0
1753999500000|2025-07-31 22:05:00|11746.9|11740.9|11746.6|11740.6|11748.4|11742.4|11746|11740|0
1753999800000|2025-07-31 22:10:00|11746.4|11740.4|11744.7|11738.7|11746.7|11740.7|11744|11738|0
1754000100000|2025-07-31 22:15:00|11745.1|11739.1|11742.6|11736.6|11745.4|11739.4|11742.6|11736.6|0
1754000400000|2025-07-31 22:20:00|11742.7|11736.7|11741.7|11735.7|11743.4|11737.4|11741.5|11735.5|0
1754000700000|2025-07-31 22:25:00|11741.5|11735.5|11741.5|11735.5|11742.6|11736.6|11740.8|11734.8|0
1754001000000|2025-07-31 22:30:00|11741.4|11735.4|11741.7|11735.7|11742.4|11736.4|11741|11735|0
1754001300000|2025-07-31 22:35:00|11741.5|11735.5|11734.1|11728.1|11741.7|11735.7|11733.9|11727.9|0
1754001600000|2025-07-31 22:40:00|11734.3|11728.3|11734.3|11728.3|11734.9|11728.9|11730|11724|0
1754001900000|2025-07-31 22:45:00|11734.1|11728.1|11736.1|11730.1|11736.3|11730.3|11734.1|11728.1|0
1754002200000|2025-07-31 22:50:00|11736.2|11730.2|11732.9|11726.9|11737.2|11731.2|11732.8|11726.8|0
1754002500000|2025-07-31 22:55:00|11733|11727|11734.6|11728.6|11735.9|11729.9|11731.6|11725.6|0
1754002800000|2025-07-31 23:00:00|11734.8|11728.8|11735.2|11729.2|11735.7|11729.7|11731.7|11725.7|0
1754003100000|2025-07-31 23:05:00|11735.3|11729.3|11731.5|11725.5|11736.1|11730.1|11730.6|11724.6|0
1754003400000|2025-07-31 23:10:00|11731.6|11725.6|11725.7|11719.7|11738.3|11732.3|11725.3|11719.3|0
1754003700000|2025-07-31 23:15:00|11725.9|11719.9|11723.8|11717.8|11726.4|11720.4|11720.6|11714.6|0
1754004000000|2025-07-31 23:20:00|11724|11718|11722.5|11716.5|11725.7|11719.7|11722.4|11716.4|0
1754004300000|2025-07-31 23:25:00|11722.7|11716.7|11721.4|11715.4|11723.2|11717.2|11719.9|11713.9|0
1754004600000|2025-07-31 23:30:00|11721.2|11715.2|11725|11719|11725.8|11719.8|11720.1|11714.1|0
1754004900000|2025-07-31 23:35:00|11725.1|11719.1|11724.7|11718.7|11725.8|11719.8|11723.7|11717.7|0
1754005200000|2025-07-31 23:40:00|11725|11719|11722.7|11716.7|11725.2|11719.2|11721.4|11715.4|0
1754005500000|2025-07-31 23:45:00|11722.8|11716.8|11725.2|11719.2|11726.1|11720.1|11722.7|11716.7|0
1754005800000|2025-07-31 23:50:00|11725.1|11719.1|11722.4|11716.4|11726.1|11720.1|11722.2|11716.2|0
1754006100000|2025-07-31 23:55:00|11722.2|11716.2|11722.7|11716.7|11723.7|11717.7|11721.4|11715.4|0
1754006400000|2025-08-01 00:00:00|11722|11716|11719.5|11713.5|11723.3|11717.3|11718.5|11712.5|0
1754006700000|2025-08-01 00:05:00|11719.2|11713.2|11715.3|11709.3|11721|11715|11715|11709|0
1754007000000|2025-08-01 00:10:00|11715.2|11709.2|11715.3|11709.3|11716.3|11710.3|11712.4|11706.4|0
1754007300000|2025-08-01 00:15:00|11715.6|11709.6|11715.5|11709.5|11717.6|11711.6|11706.4|11700.4|0
1754007600000|2025-08-01 00:20:00|11714.8|11708.8|11705.8|11699.8|11714.8|11708.8|11703.7|11697.7|0
1754007900000|2025-08-01 00:25:00|11705.1|11699.1|11696.6|11690.6|11705.1|11699.1|11675.6|11669.6|0
1754008200000|2025-08-01 00:30:00|11695.9|11689.9|11705|11699|11705.7|11699.7|11691.1|11685.1|0
1754008500000|2025-08-01 00:35:00|11703.6|11697.6|11709.2|11703.2|11709.2|11703.2|11702.2|11696.2|0
1754008800000|2025-08-01 00:40:00|11708.5|11702.5|11712.1|11706.1|11713.5|11707.5|11707.8|11701.8|0
1754009100000|2025-08-01 00:45:00|11710.7|11704.7|11709.2|11703.2|11711.4|11705.4|11706.4|11700.4|0
1754009400000|2025-08-01 00:50:00|11708.5|11702.5|11711.9|11705.9|11713.4|11707.4|11706.3|11700.3|0
1754009700000|2025-08-01 00:55:00|11712|11706|11713.3|11707.3|11714.8|11708.8|11711.9|11705.9|0
1754010000000|2025-08-01 01:00:00|11711.9|11705.9|11713.3|11707.3|11714.8|11708.8|11711.9|11705.9|0
1754010300000|2025-08-01 01:05:00|11711.9|11705.9|11714.1|11708.1|11714.8|11708.8|11710.6|11704.6|0
1754010600000|2025-08-01 01:10:00|11714.8|11708.8|11717.7|11711.7|11717.8|11711.8|11710.7|11704.7|0
1754010900000|2025-08-01 01:15:00|11717.8|11711.8|11717.8|11711.8|11717.8|11711.8|11713.6|11707.6|0
1754011200000|2025-08-01 01:20:00|11718.5|11712.5|11722|11716|11722.7|11716.7|11717.1|11711.1|0
1754011500000|2025-08-01 01:25:00|11723.4|11717.4|11728.5|11722.5|11731.7|11725.7|11723.4|11717.4|0
1754011800000|2025-08-01 01:30:00|11727.8|11721.8|11722.7|11716.7|11732.7|11726.7|11722.7|11716.7|0
1754012100000|2025-08-01 01:35:00|11721.8|11715.8|11703.7|11697.7|11721.9|11715.9|11700.9|11694.9|0
1754012400000|2025-08-01 01:40:00|11702.8|11696.8|11702.2|11696.2|11702.9|11696.9|11700.8|11694.8|0
1754012700000|2025-08-01 01:45:00|11701.5|11695.5|11695.7|11689.7|11702.2|11696.2|11695.7|11689.7|0
1754013000000|2025-08-01 01:50:00|11697.1|11691.1|11692.7|11686.7|11697.1|11691.1|11692.7|11686.7|0
1754013300000|2025-08-01 01:55:00|11694.1|11688.1|11692.7|11686.7|11695.5|11689.5|11691.3|11685.3|0
1754013600000|2025-08-01 02:00:00|11692.8|11686.8|11689.9|11683.9|11694.1|11688.1|11689.9|11683.9|0
1754013900000|2025-08-01 02:05:00|11689.2|11683.2|11687.4|11681.4|11690.3|11684.3|11687.4|11681.4|0
1754014200000|2025-08-01 02:10:00|11687.5|11681.5|11693.1|11687.1|11693.1|11687.1|11687.4|11681.4|0
1754014500000|2025-08-01 02:15:00|11693|11687|11693|11687|11694.4|11688.4|11691.6|11685.6|0
1754014800000|2025-08-01 02:20:00|11691.6|11685.6|11691|11685|11693|11687|11691|11685|0
1754015100000|2025-08-01 02:25:00|11692.4|11686.4|11688.2|11682.2|11692.4|11686.4|11685.5|11679.5|0
1754015400000|2025-08-01 02:30:00|11687.5|11681.5|11685.3|11679.3|11687.5|11681.5|11681.3|11675.3|0
1754015700000|2025-08-01 02:35:00|11685.4|11679.4|11688.9|11682.9|11690.3|11684.3|11684.7|11678.7|0
1754016000000|2025-08-01 02:40:00|11689.6|11683.6|11689.6|11683.6|11691|11685|11688.2|11682.2|0
1754016300000|2025-08-01 02:45:00|11691|11685|11692.4|11686.4|11692.4|11686.4|11689.6|11683.6|0
1754016600000|2025-08-01 02:50:00|11691|11685|11691.1|11685.1|11692.6|11686.6|11691|11685|0
1754016900000|2025-08-01 02:55:00|11689.7|11683.7|11692.5|11686.5|11692.5|11686.5|11689.7|11683.7|0
1754017200000|2025-08-01 03:00:00|11693.9|11687.9|11691.1|11685.1|11693.9|11687.9|11691.1|11685.1|0
1754017500000|2025-08-01 03:05:00|11691.8|11685.8|11695.3|11689.3|11695.4|11689.4|11691.1|11685.1|0
1754017800000|2025-08-01 03:10:00|11695.4|11689.4|11692.5|11686.5|11695.4|11689.4|11692.5|11686.5|0
1754018100000|2025-08-01 03:15:00|11692.6|11686.6|11691.9|11685.9|11692.6|11686.6|11691.9|11685.9|0
1754018400000|2025-08-01 03:20:00|11691.2|11685.2|11692.6|11686.6|11692.6|11686.6|11691.2|11685.2|0
1754018700000|2025-08-01 03:25:00|11691.2|11685.2|11691.2|11685.2|11692.6|11686.6|11689.8|11683.8|0
1754019000000|2025-08-01 03:30:00|11691.9|11685.9|11694|11688|11694|11688|11689.8|11683.8|0
1754019300000|2025-08-01 03:35:00|11693.3|11687.3|11689.9|11683.9|11693.3|11687.3|11689.8|11683.8|0
1754019600000|2025-08-01 03:40:00|11688.5|11682.5|11689.9|11683.9|11689.9|11683.9|11687.1|11681.1|0
1754019900000|2025-08-01 03:45:00|11688.5|11682.5|11687|11681|11689.2|11683.2|11684.9|11678.9|0
1754020200000|2025-08-01 03:50:00|11686.9|11680.9|11686.3|11680.3|11687|11681|11686.3|11680.3|0
1754020500000|2025-08-01 03:55:00|11687|11681|11678|11672|11687|11681|11678|11672|0
1754020800000|2025-08-01 04:00:00|11676.6|11670.6|11670.7|11664.7|11676.6|11670.6|11666.9|11660.9|0
1754021100000|2025-08-01 04:05:00|11670.8|11664.8|11673.6|11667.6|11675.7|11669.7|11670.7|11664.7|0
1754021400000|2025-08-01 04:10:00|11675|11669|11676.4|11670.4|11676.4|11670.4|11673.6|11667.6|0
1754021700000|2025-08-01 04:15:00|11675|11669|11677.5|11671.5|11678.2|11672.2|11675|11669|0
1754022000000|2025-08-01 04:20:00|11676.1|11670.1|11677.5|11671.5|11677.5|11671.5|11676.1|11670.1|0
1754022300000|2025-08-01 04:25:00|11676.1|11670.1|11675.4|11669.4|11676.1|11670.1|11674.7|11668.7|0
1754022600000|2025-08-01 04:30:00|11674.7|11668.7|11671.6|11665.6|11674.7|11668.7|11671.6|11665.6|0
1754022900000|2025-08-01 04:35:00|11670.2|11664.2|11670.2|11664.2|11673|11667|11668.8|11662.8|0
1754023200000|2025-08-01 04:40:00|11670.3|11664.3|11673|11667|11673.1|11667.1|11670.3|11664.3|0
1754023500000|2025-08-01 04:45:00|11673.1|11667.1|11668.8|11662.8|11673.1|11667.1|11668.8|11662.8|0
1754023800000|2025-08-01 04:50:00|11670.2|11664.2|11673.2|11667.2|11673.2|11667.2|11668.8|11662.8|0
1754024100000|2025-08-01 04:55:00|11671.8|11665.8|11672.2|11666.2|11672.2|11666.2|11670.1|11664.1|0
1754024400000|2025-08-01 05:00:00|11671.5|11665.5|11674.3|11668.3|11674.3|11668.3|11671.5|11665.5|0
1754024700000|2025-08-01 05:05:00|11674.2|11668.2|11672.9|11666.9|11675.7|11669.7|11672.9|11666.9|0
1754025000000|2025-08-01 05:10:00|11671.5|11665.5|11670.1|11664.1|11671.5|11665.5|11668.7|11662.7|0
1754025300000|2025-08-01 05:15:00|11668.7|11662.7|11668.8|11662.8|11671.5|11665.5|11668|11662|0
1754025600000|2025-08-01 05:20:00|11668.7|11662.7|11664.1|11658.1|11668.9|11662.9|11664.1|11658.1|0
1754025900000|2025-08-01 05:25:00|11662.7|11656.7|11664.8|11658.8|11666.2|11660.2|11659.9|11653.9|0
1754026200000|2025-08-01 05:30:00|11665.5|11659.5|11667.6|11661.6|11667.6|11661.6|11664.8|11658.8|0
1754026500000|2025-08-01 05:35:00|11666.9|11660.9|11665|11659|11669.2|11663.2|11665|11659|0
1754026800000|2025-08-01 05:40:00|11663.6|11657.6|11663.6|11657.6|11667.8|11661.8|11662.2|11656.2|0
1754027100000|2025-08-01 05:45:00|11663.5|11657.5|11654.1|11648.1|11663.6|11657.6|11652.7|11646.7|0
1754027400000|2025-08-01 05:50:00|11654.8|11648.8|11652|11646|11656.9|11650.9|11651.3|11645.3|0
1754027700000|2025-08-01 05:55:00|11652.7|11646.7|11652.7|11646.7|11653.4|11647.4|11648.5|11642.5|0
1754028000000|2025-08-01 06:00:00|11651.3|11645.3|11654.3|11648.3|11655.7|11649.7|11649.2|11643.2|0
1754028300000|2025-08-01 06:05:00|11652.9|11646.9|11643.2|11637.2|11654.3|11648.3|11641.8|11635.8|0
1754028600000|2025-08-01 06:10:00|11641.8|11635.8|11643|11637|11646|11640|11640.2|11634.2|0
1754028900000|2025-08-01 06:15:00|11641.6|11635.6|11643|11637|11644.4|11638.4|11638.8|11632.8|0
1754029200000|2025-08-01 06:20:00|11641.6|11635.6|11643|11637|11643|11637|11637.4|11631.4|0
1754029500000|2025-08-01 06:25:00|11642.3|11636.3|11635.8|11629.8|11644.4|11638.4|11635.8|11629.8|0
1754029800000|2025-08-01 06:30:00|11634.4|11628.4|11635.8|11629.8|11638.7|11632.7|11634.4|11628.4|0
1754030100000|2025-08-01 06:35:00|11634.4|11628.4|11631.6|11625.6|11635.8|11629.8|11630.2|11624.2|0
1754030400000|2025-08-01 06:40:00|11630.2|11624.2|11631.7|11625.7|11634.5|11628.5|11630.2|11624.2|0
1754030700000|2025-08-01 06:45:00|11631.6|11625.6|11633.1|11627.1|11634.6|11628.6|11628.9|11622.9|0
1754031000000|2025-08-01 06:50:00|11633.2|11627.2|11624.5|11618.5|11634.3|11628.3|11624.5|11618.5|0
1754031300000|2025-08-01 06:55:00|11623.1|11617.1|11619.7|11613.7|11626|11620|11618.8|11612.8|0
1754031600000|2025-08-01 07:00:00|11621.1|11615.1|11606.3|11600.3|11623.7|11617.7|11603.5|11597.5|0
1754031900000|2025-08-01 07:05:00|11607|11601|11608.7|11602.7|11616.6|11610.6|11603.8|11597.8|0
1754032200000|2025-08-01 07:10:00|11610.1|11604.1|11608.7|11602.7|11618.4|11612.4|11603.1|11597.1|0
1754032500000|2025-08-01 07:15:00|11607.3|11601.3|11600.3|11594.3|11610|11604|11598.9|11592.9|0
1754032800000|2025-08-01 07:20:00|11599|11593|11604.3|11598.3|11605|11599|11592.3|11586.3|0
1754033100000|2025-08-01 07:25:00|11602.9|11596.9|11588.5|11582.5|11608.6|11602.6|11587.6|11581.6|0
1754033400000|2025-08-01 07:30:00|11587.2|11581.2|11588.3|11582.3|11595.5|11589.5|11585.6|11579.6|0
1754033700000|2025-08-01 07:35:00|11588.4|11582.4|11584.4|11578.4|11588.8|11582.8|11582.9|11576.9|0
1754034000000|2025-08-01 07:40:00|11583|11577|11584.8|11578.8|11587.6|11581.6|11578.9|11572.9|0
1754034300000|2025-08-01 07:45:00|11586.2|11580.2|11579.2|11573.2|11586.2|11580.2|11573.7|11567.7|0
1754034600000|2025-08-01 07:50:00|11577.8|11571.8|11576.6|11570.6|11583.5|11577.5|11574.9|11568.9|0
1754034900000|2025-08-01 07:55:00|11577.9|11571.9|11585.3|11579.3|11585.3|11579.3|11576.5|11570.5|0
1754035200000|2025-08-01 08:00:00|11583.9|11577.9|11592.3|11586.3|11595.2|11589.2|11579.7|11573.7|0
1754035500000|2025-08-01 08:05:00|11592.4|11586.4|11581.4|11575.4|11592.4|11586.4|11581.3|11575.3|0
1754035800000|2025-08-01 08:10:00|11582.1|11576.1|11580.7|11574.7|11582.2|11576.2|11577.3|11571.3|0
1754036100000|2025-08-01 08:15:00|11582.1|11576.1|11591.2|11585.2|11593.3|11587.3|11582.1|11576.1|0
1754036400000|2025-08-01 08:20:00|11591.1|11585.1|11590.3|11584.3|11592.6|11586.6|11578.7|11572.7|0
1754036700000|2025-08-01 08:25:00|11588.9|11582.9|11579.1|11573.1|11588.9|11582.9|11576.3|11570.3|0
1754037000000|2025-08-01 08:30:00|11577.7|11571.7|11572.4|11566.4|11580.6|11574.6|11571|11565|0
1754037300000|2025-08-01 08:35:00|11573.8|11567.8|11569.5|11563.5|11575.3|11569.3|11569.5|11563.5|0
1754037600000|2025-08-01 08:40:00|11569.6|11563.6|11575.1|11569.1|11584.8|11578.8|11569.5|11563.5|0
1754037900000|2025-08-01 08:45:00|11573.7|11567.7|11580.5|11574.5|11586.4|11580.4|11572.3|11566.3|0
1754038200000|2025-08-01 08:50:00|11579.1|11573.1|11576.4|11570.4|11586.2|11580.2|11574.9|11568.9|0
1754038500000|2025-08-01 08:55:00|11576.3|11570.3|11575.8|11569.8|11578|11572|11574.4|11568.4|0
1754038800000|2025-08-01 09:00:00|11574.4|11568.4|11580.9|11574.9|11583.3|11577.3|11571.6|11565.6|0
1754039100000|2025-08-01 09:05:00|11582.3|11576.3|11576.2|11570.2|11582.3|11576.3|11573.4|11567.4|0
1754039400000|2025-08-01 09:10:00|11577.6|11571.6|11574.9|11568.9|11581.1|11575.1|11574.9|11568.9|0
1754039700000|2025-08-01 09:15:00|11573.5|11567.5|11572|11566|11577.7|11571.7|11572|11566|0
1754040000000|2025-08-01 09:20:00|11573.4|11567.4|11570.2|11564.2|11573.4|11567.4|11566|11560|0
1754040300000|2025-08-01 09:25:00|11571.6|11565.6|11574.3|11568.3|11578.5|11572.5|11570.2|11564.2|0
1754040600000|2025-08-01 09:30:00|11575.7|11569.7|11577.1|11571.1|11577.8|11571.8|11572.8|11566.8|0
1754040900000|2025-08-01 09:35:00|11575.7|11569.7|11577.3|11571.3|11578.7|11572.7|11574.3|11568.3|0
1754041200000|2025-08-01 09:40:00|11578.7|11572.7|11582.9|11576.9|11582.9|11576.9|11577.3|11571.3|0
1754041500000|2025-08-01 09:45:00|11581.5|11575.5|11582.4|11576.4|11590.8|11584.8|11581.5|11575.5|0
1754041800000|2025-08-01 09:50:00|11583.8|11577.8|11575.4|11569.4|11583.8|11577.8|11574|11568|0
1754042100000|2025-08-01 09:55:00|11575.5|11569.5|11576.8|11570.8|11582.4|11576.4|11575.4|11569.4|0
1754042400000|2025-08-01 10:00:00|11575.4|11569.4|11559.8|11553.8|11576.8|11570.8|11559.6|11553.6|0
1754042700000|2025-08-01 10:05:00|11561.2|11555.2|11562.8|11556.8|11563.8|11557.8|11559.6|11553.6|0
1754043000000|2025-08-01 10:10:00|11562.9|11556.9|11567|11561|11567.1|11561.1|11561.4|11555.4|0
1754043300000|2025-08-01 10:15:00|11565.6|11559.6|11568.6|11562.6|11572.8|11566.8|11565.6|11559.6|0
1754043600000|2025-08-01 10:20:00|11570|11564|11563.8|11557.8|11572.8|11566.8|11560.9|11554.9|0
1754043900000|2025-08-01 10:25:00|11562.4|11556.4|11565.2|11559.2|11568.1|11562.1|11560.9|11554.9|0
1754044200000|2025-08-01 10:30:00|11563.8|11557.8|11560.7|11554.7|11566.6|11560.6|11559.3|11553.3|0
1754044500000|2025-08-01 10:35:00|11559.3|11553.3|11555.8|11549.8|11559.3|11553.3|11554.4|11548.4|0
1754044800000|2025-08-01 10:40:00|11554.4|11548.4|11550|11544|11554.4|11548.4|11547.3|11541.3|0
1754045100000|2025-08-01 10:45:00|11550.1|11544.1|11543.4|11537.4|11551.6|11545.6|11540.5|11534.5|0
1754045400000|2025-08-01 10:50:00|11542|11536|11540.4|11534.4|11543.4|11537.4|11539|11533|0
1754045700000|2025-08-01 10:55:00|11540.3|11534.3|11540.5|11534.5|11543.3|11537.3|11537.7|11531.7|0
1754046000000|2025-08-01 11:00:00|11540.6|11534.6|11540.7|11534.7|11546.3|11540.3|11539.2|11533.2|0
1754046300000|2025-08-01 11:05:00|11541.4|11535.4|11548.2|11542.2|11548.2|11542.2|11540.7|11534.7|0
1754046600000|2025-08-01 11:10:00|11549.6|11543.6|11549.8|11543.8|11551.2|11545.2|11548.2|11542.2|0
1754046900000|2025-08-01 11:15:00|11551.2|11545.2|11554.4|11548.4|11555.8|11549.8|11547.1|11541.1|0
1754047200000|2025-08-01 11:20:00|11555.1|11549.1|11553|11547|11557.2|11551.2|11551.6|11545.6|0
1754047500000|2025-08-01 11:25:00|11552.3|11546.3|11555.8|11549.8|11557.2|11551.2|11551.6|11545.6|0
1754047800000|2025-08-01 11:30:00|11555.1|11549.1|11554.5|11548.5|11560.4|11554.4|11554.4|11548.4|0
1754048100000|2025-08-01 11:35:00|11555.9|11549.9|11553.2|11547.2|11556.6|11550.6|11551.7|11545.7|0
1754048400000|2025-08-01 11:40:00|11553.1|11547.1|11553.5|11547.5|11556.3|11550.3|11552.1|11546.1|0
1754048700000|2025-08-01 11:45:00|11552.1|11546.1|11557|11551|11558.5|11552.5|11552.1|11546.1|0
1754049000000|2025-08-01 11:50:00|11555.6|11549.6|11553|11547|11557|11551|11552.8|11546.8|0
1754049300000|2025-08-01 11:55:00|11554.4|11548.4|11557.2|11551.2|11558.7|11552.7|11553|11547|0
1754049600000|2025-08-01 12:00:00|11558.6|11552.6|11555.7|11549.7|11558.6|11552.6|11550.2|11544.2|0
1754049900000|2025-08-01 12:05:00|11554.3|11548.3|11554.3|11548.3|11555.8|11549.8|11550.1|11544.1|0
1754050200000|2025-08-01 12:10:00|11552.9|11546.9|11555.1|11549.1|11562.8|11556.8|11552.9|11546.9|0
1754050500000|2025-08-01 12:15:00|11555.8|11549.8|11548|11542|11556.5|11550.5|11546.6|11540.6|0
1754050800000|2025-08-01 12:20:00|11549.4|11543.4|11548.1|11542.1|11549.4|11543.4|11543.8|11537.8|0
1754051100000|2025-08-01 12:25:00|11549.5|11543.5|11550.9|11544.9|11552.3|11546.3|11545.2|11539.2|0
1754051400000|2025-08-01 12:30:00|11550.2|11544.2|11522.6|11516.6|11550.2|11544.2|11522.6|11516.6|0
1754051700000|2025-08-01 12:35:00|11523.3|11517.3|11540.2|11534.2|11540.2|11534.2|11522.6|11516.6|0
1754052000000|2025-08-01 12:40:00|11539.5|11533.5|11550.4|11544.4|11554.6|11548.6|11539.5|11533.5|0
1754052300000|2025-08-01 12:45:00|11550.3|11544.3|11544.4|11538.4|11550.3|11544.3|11538.9|11532.9|0
1754052600000|2025-08-01 12:50:00|11544.3|11538.3|11537|11531|11548.6|11542.6|11534.5|11528.5|0
1754052900000|2025-08-01 12:55:00|11538.4|11532.4|11529.7|11523.7|11538.4|11532.4|11528.3|11522.3|0
1754053200000|2025-08-01 13:00:00|11529.8|11523.8|11525.7|11519.7|11532.8|11526.8|11525.6|11519.6|0
1754053500000|2025-08-01 13:05:00|11524.3|11518.3|11525.7|11519.7|11530|11524|11521.4|11515.4|0
1754053800000|2025-08-01 13:10:00|11525.1|11519.1|11519.4|11513.4|11528.6|11522.6|11516.6|11510.6|0
1754054100000|2025-08-01 13:15:00|11519.5|11513.5|11523.7|11517.7|11525.2|11519.2|11518|11512|0
1754054400000|2025-08-01 13:20:00|11522.3|11516.3|11516|11510|11522.3|11516.3|11510.8|11504.8|0
1754054700000|2025-08-01 13:25:00|11514.6|11508.6|11505|11499|11516|11510|11499.2|11493.2|0
1754055000000|2025-08-01 13:30:00|11504.9|11498.9|11494|11488|11511.9|11505.9|11492.5|11486.5|0
1754055300000|2025-08-01 13:35:00|11493.9|11487.9|11489.4|11483.4|11498.1|11492.1|11485.4|11479.4|0
1754055600000|2025-08-01 13:40:00|11488.7|11482.7|11483.1|11477.1|11493|11487|11480|11474|0
1754055900000|2025-08-01 13:45:00|11483.8|11477.8|11465.8|11459.8|11486.5|11480.5|11465.8|11459.8|0
1754056200000|2025-08-01 13:50:00|11465.1|11459.1|11472|11466|11480.5|11474.5|11464.4|11458.4|0
1754056500000|2025-08-01 13:55:00|11473.4|11467.4|11478.3|11472.3|11479.9|11473.9|11473.4|11467.4|0
1754056800000|2025-08-01 14:00:00|11478.2|11472.2|11482.8|11476.8|11485.7|11479.7|11465.7|11459.7|0
1754057100000|2025-08-01 14:05:00|11481.4|11475.4|11480.2|11474.2|11484.3|11478.3|11461.7|11455.7|0
1754057400000|2025-08-01 14:10:00|11478.8|11472.8|11483.8|11477.8|11486.7|11480.7|11477.6|11471.6|0
1754057700000|2025-08-01 14:15:00|11483.7|11477.7|11498.1|11492.1|11502.3|11496.3|11482.3|11476.3|0
1754058000000|2025-08-01 14:20:00|11496.7|11490.7|11499.3|11493.3|11503|11497|11492.9|11486.9|0
1754058300000|2025-08-01 14:25:00|11499.2|11493.2|11499.8|11493.8|11504|11498|11495.2|11489.2|0
1754058600000|2025-08-01 14:30:00|11498.4|11492.4|11502.9|11496.9|11504.3|11498.3|11495.5|11489.5|0
1754058900000|2025-08-01 14:35:00|11501.5|11495.5|11490|11484|11503.2|11497.2|11488.6|11482.6|0
1754059200000|2025-08-01 14:40:00|11491.4|11485.4|11489.8|11483.8|11492.9|11486.9|11485.2|11479.2|0
1754059500000|2025-08-01 14:45:00|11491.2|11485.2|11494|11488|11507|11501|11489.7|11483.7|0
1754059800000|2025-08-01 14:50:00|11494.1|11488.1|11495.2|11489.2|11496.9|11490.9|11489.5|11483.5|0
1754060100000|2025-08-01 14:55:00|11495.3|11489.3|11495|11489|11501|11495|11493.6|11487.6|0
1754060400000|2025-08-01 15:00:00|11493.6|11487.6|11492.3|11486.3|11496.6|11490.6|11489.3|11483.3|0
1754060700000|2025-08-01 15:05:00|11493.7|11487.7|11504.1|11498.1|11511.2|11505.2|11492.3|11486.3|0
1754061000000|2025-08-01 15:10:00|11502.7|11496.7|11501.7|11495.7|11510.4|11504.4|11498.7|11492.7|0
1754061300000|2025-08-01 15:15:00|11500.3|11494.3|11496.1|11490.1|11507.5|11501.5|11496.1|11490.1|0
1754061600000|2025-08-01 15:20:00|11497.5|11491.5|11500.1|11494.1|11503.3|11497.3|11496|11490|0
1754061900000|2025-08-01 15:25:00|11498.7|11492.7|11495.9|11489.9|11503|11497|11494.5|11488.5|0
1754062200000|2025-08-01 15:30:00|11494.5|11488.5|11477.7|11471.7|11498.7|11492.7|11477.7|11471.7|0
1754062500000|2025-08-01 15:35:00|11479.1|11473.1|11494.3|11488.3|11497|11491|11479.1|11473.1|0
1754062800000|2025-08-01 15:40:00|11492.9|11486.9|11498.9|11492.9|11498.9|11492.9|11492.9|11486.9|0
1754063100000|2025-08-01 15:45:00|11499|11493|11499.1|11493.1|11499.1|11493.1|11493.3|11487.3|0
1754063400000|2025-08-01 15:50:00|11499|11493|11499.2|11493.2|11500.6|11494.6|11496.2|11490.2|0
1754063700000|2025-08-01 15:55:00|11499.1|11493.1|11500.7|11494.7|11503.5|11497.5|11496.3|11490.3|0
1754064000000|2025-08-01 16:00:00|11500.6|11494.6|11509.3|11503.3|11510.7|11504.7|11500.6|11494.6|0
1754064300000|2025-08-01 16:05:00|11507.9|11501.9|11503.7|11497.7|11509.3|11503.3|11502.2|11496.2|0
1754064600000|2025-08-01 16:10:00|11504.4|11498.4|11500.9|11494.9|11505.1|11499.1|11497.9|11491.9|0
1754064900000|2025-08-01 16:15:00|11500.8|11494.8|11500.9|11494.9|11503.7|11497.7|11497.9|11491.9|0
1754065200000|2025-08-01 16:20:00|11500.8|11494.8|11503.7|11497.7|11505.1|11499.1|11497.9|11491.9|0
1754065500000|2025-08-01 16:25:00|11503|11497|11503.6|11497.6|11509.4|11503.4|11502.9|11496.9|0
1754065800000|2025-08-01 16:30:00|11503.5|11497.5|11502.2|11496.2|11505|11499|11497.8|11491.8|0
1754066100000|2025-08-01 16:35:00|11502.3|11496.3|11496.1|11490.1|11502.3|11496.3|11494.7|11488.7|0
1754066400000|2025-08-01 16:40:00|11494.7|11488.7|11489|11483|11494.8|11488.8|11487.5|11481.5|0
1754066700000|2025-08-01 16:45:00|11487.6|11481.6|11489|11483|11494.8|11488.8|11487.6|11481.6|0
1754067000000|2025-08-01 16:50:00|11489.7|11483.7|11487.3|11481.3|11493.2|11487.2|11485.9|11479.9|0
1754067300000|2025-08-01 16:55:00|11488|11482|11478.6|11472.6|11488.8|11482.8|11477.1|11471.1|0
1754067600000|2025-08-01 17:00:00|11480|11474|11475.4|11469.4|11482.9|11476.9|11473.9|11467.9|0
1754067900000|2025-08-01 17:05:00|11475.3|11469.3|11478.5|11472.5|11481.4|11475.4|11472.4|11466.4|0
1754068200000|2025-08-01 17:10:00|11479.2|11473.2|11477|11471|11482.8|11476.8|11476.3|11470.3|0
1754068500000|2025-08-01 17:15:00|11476.3|11470.3|11476.9|11470.9|11479.8|11473.8|11475.5|11469.5|0
1754068800000|2025-08-01 17:20:00|11477.6|11471.6|11480.1|11474.1|11484.4|11478.4|11475.7|11469.7|0
1754069100000|2025-08-01 17:25:00|11480|11474|11475.7|11469.7|11481.5|11475.5|11471.5|11465.5|0
1754069400000|2025-08-01 17:30:00|11474.3|11468.3|11481.5|11475.5|11484.4|11478.4|11474.3|11468.3|0
1754069700000|2025-08-01 17:35:00|11481.4|11475.4|11484.1|11478.1|11484.1|11478.1|11478.5|11472.5|0
1754070000000|2025-08-01 17:40:00|11484|11478|11485.8|11479.8|11491.5|11485.5|11484|11478|0
1754070300000|2025-08-01 17:45:00|11486.5|11480.5|11487.9|11481.9|11489.3|11483.3|11483.5|11477.5|0
1754070600000|2025-08-01 17:50:00|11489.3|11483.3|11487.9|11481.9|11492.3|11486.3|11487.9|11481.9|0
1754070900000|2025-08-01 17:55:00|11486.5|11480.5|11483.6|11477.6|11486.5|11480.5|11482.1|11476.1|0
1754071200000|2025-08-01 18:00:00|11484.3|11478.3|11481.3|11475.3|11487.1|11481.1|11479.9|11473.9|0
1754071500000|2025-08-01 18:05:00|11481.4|11475.4|11476.8|11470.8|11484.1|11478.1|11473.9|11467.9|0
1754071800000|2025-08-01 18:10:00|11475.4|11469.4|11476.7|11470.7|11479.6|11473.6|11475.4|11469.4|0
1754072100000|2025-08-01 18:15:00|11478.1|11472.1|11479.6|11473.6|11481.1|11475.1|11477.4|11471.4|0
1754072400000|2025-08-01 18:20:00|11479.7|11473.7|11485.5|11479.5|11485.5|11479.5|11476.7|11470.7|0
1754072700000|2025-08-01 18:25:00|11486.9|11480.9|11490|11484|11491.4|11485.4|11485.5|11479.5|0
1754073000000|2025-08-01 18:30:00|11488.6|11482.6|11495.7|11489.7|11495.8|11489.8|11488.5|11482.5|0
1754073300000|2025-08-01 18:35:00|11495|11489|11498.7|11492.7|11498.7|11492.7|11494.3|11488.3|0
1754073600000|2025-08-01 18:40:00|11498|11492|11504.5|11498.5|11504.5|11498.5|11497.3|11491.3|0
1754073900000|2025-08-01 18:45:00|11504.4|11498.4|11501.5|11495.5|11504.4|11498.4|11500|11494|0
1754074200000|2025-08-01 18:50:00|11501.4|11495.4|11492.6|11486.6|11501.5|11495.5|11491.2|11485.2|0
1754074500000|2025-08-01 18:55:00|11492.7|11486.7|11495.5|11489.5|11497.1|11491.1|11491.1|11485.1|0
1754074800000|2025-08-01 19:00:00|11494.8|11488.8|11496.8|11490.8|11498.4|11492.4|11494|11488|0
1754075100000|2025-08-01 19:05:00|11496.1|11490.1|11498.3|11492.3|11502.6|11496.6|11496.1|11490.1|0
1754075400000|2025-08-01 19:10:00|11497.6|11491.6|11497|11491|11498.4|11492.4|11495.5|11489.5|0
1754075700000|2025-08-01 19:15:00|11496.9|11490.9|11501.4|11495.4|11501.4|11495.4|11496.9|11490.9|0
1754076000000|2025-08-01 19:20:00|11500|11494|11499.9|11493.9|11501.4|11495.4|11496.9|11490.9|0
1754076300000|2025-08-01 19:25:00|11499.8|11493.8|11498.4|11492.4|11501.3|11495.3|11496.9|11490.9|0
1754076600000|2025-08-01 19:30:00|11495.6|11489.6|11495.6|11489.6|11498.4|11492.4|11489.7|11483.7|0
1754076900000|2025-08-01 19:35:00|11497|11491|11494.5|11488.5|11499.3|11493.3|11493.6|11487.6|0
1754077200000|2025-08-01 19:40:00|11495.2|11489.2|11498.3|11492.3|11498.3|11492.3|11495.2|11489.2|0
1754077500000|2025-08-01 19:45:00|11498.2|11492.2|11506.6|11500.6|11508.6|11502.6|11496.8|11490.8|0
1754077800000|2025-08-01 19:50:00|11506.5|11500.5|11504.2|11498.2|11510.9|11504.9|11496.9|11490.9|0
1754078100000|2025-08-01 19:55:00|11502.8|11496.8|11510.9|11504.9|11518.1|11512.1|11501.2|11495.2|0
1754078400000|2025-08-01 20:00:00|11510.1|11504.1|11509.2|11503.2|11513|11507|11508|11502|0
1754078700000|2025-08-01 20:05:00|11509.3|11503.3|11508|11502|11510.5|11504.5|11507.3|11501.3|0
1754079000000|2025-08-01 20:10:00|11507.8|11501.8|11513.2|11507.2|11513.4|11507.4|11507.5|11501.5|0
1754079300000|2025-08-01 20:15:00|11513.3|11507.3|11511.4|11505.4|11513.4|11507.4|11509.5|11503.5|0
1754079600000|2025-08-01 20:20:00|11511.2|11505.2|11511.8|11505.8|11512.7|11506.7|11510.8|11504.8|0
1754079900000|2025-08-01 20:25:00|11511.5|11505.5|11512.4|11506.4|11513|11507|11510.2|11504.2|0
1754080200000|2025-08-01 20:30:00|11512.7|11506.7|11510.5|11504.5|11512.7|11506.7|11509.4|11503.4|0
1754080500000|2025-08-01 20:35:00|11510.8|11504.8|11511.1|11505.1|11511.5|11505.5|11510.2|11504.2|0
1754080800000|2025-08-01 20:40:00|11510.8|11504.8|11510.5|11504.5|11511.5|11505.5|11510.2|11504.2|0
1754081100000|2025-08-01 20:45:00|11510.2|11504.2|11509.1|11503.1|11510.2|11504.2|11507.8|11501.8|0
1754081400000|2025-08-01 20:50:00|11509.4|11503.4|11508.9|11502.9|11509.5|11503.5|11508.5|11502.5|0
1754081700000|2025-08-01 20:55:00|11509.2|11503.2|11508.2|11502.2|11509.2|11503.2|11507.3|11501.3|0
1754258400000|2025-08-03 22:00:00|11510.7|11504.7|11505.4|11499.4|11511.1|11505.1|11495.3|11489.3|0
1754258700000|2025-08-03 22:05:00|11505.6|11499.6|11495.1|11489.1|11506.3|11500.3|11492.3|11486.3|0
1754259000000|2025-08-03 22:10:00|11495.2|11489.2|11493.8|11487.8|11497.7|11491.7|11492.5|11486.5|0
1754259300000|2025-08-03 22:15:00|11494.2|11488.2|11501.4|11495.4|11502.4|11496.4|11493.5|11487.5|0
1754259600000|2025-08-03 22:20:00|11500.6|11494.6|11500|11494|11502|11496|11498.1|11492.1|0
1754259900000|2025-08-03 22:25:00|11499.8|11493.8|11501.6|11495.6|11501.6|11495.6|11498.7|11492.7|0
1754260200000|2025-08-03 22:30:00|11501.7|11495.7|11504.2|11498.2|11504.6|11498.6|11500.5|11494.5|0
1754260500000|2025-08-03 22:35:00|11504.3|11498.3|11508.2|11502.2|11508.2|11502.2|11503.3|11497.3|0
1754260800000|2025-08-03 22:40:00|11508|11502|11506|11500|11509.3|11503.3|11506|11500|0
1754261100000|2025-08-03 22:45:00|11506.3|11500.3|11508.3|11502.3|11510|11504|11505.7|11499.7|0
1754261400000|2025-08-03 22:50:00|11508.5|11502.5|11511.6|11505.6|11511.9|11505.9|11508.3|11502.3|0
1754261700000|2025-08-03 22:55:00|11511.4|11505.4|11510.5|11504.5|11512.2|11506.2|11509.2|11503.2|0
1754262000000|2025-08-03 23:00:00|11510.6|11504.6|11508.2|11502.2|11510.8|11504.8|11507.3|11501.3|0
1754262300000|2025-08-03 23:05:00|11508.3|11502.3|11509.5|11503.5|11509.5|11503.5|11506|11500|0
1754262600000|2025-08-03 23:10:00|11508.9|11502.9|11507|11501|11509.5|11503.5|11504.6|11498.6|0
1754262900000|2025-08-03 23:15:00|11507.2|11501.2|11505.3|11499.3|11512.9|11506.9|11503.4|11497.4|0
1754263200000|2025-08-03 23:20:00|11505|11499|11506.9|11500.9|11507.9|11501.9|11504.2|11498.2|0
1754263500000|2025-08-03 23:25:00|11506.6|11500.6|11505.8|11499.8|11507.9|11501.9|11504.7|11498.7|0
1754263800000|2025-08-03 23:30:00|11505.6|11499.6|11499.5|11493.5|11505.9|11499.9|11498.8|11492.8|0
1754264100000|2025-08-03 23:35:00|11499.4|11493.4|11499.1|11493.1|11500.8|11494.8|11497.9|11491.9|0
1754264400000|2025-08-03 23:40:00|11499|11493|11500.8|11494.8|11501.1|11495.1|11495.8|11489.8|0
1754264700000|2025-08-03 23:45:00|11501|11495|11504.7|11498.7|11505.3|11499.3|11498.5|11492.5|0
1754265000000|2025-08-03 23:50:00|11504.6|11498.6|11505.9|11499.9|11506.6|11500.6|11504.5|11498.5|0
1754265300000|2025-08-03 23:55:00|11506|11500|11506.8|11500.8|11506.8|11500.8|11502.9|11496.9|0
1754265600000|2025-08-04 00:00:00|11506.5|11500.5|11504.4|11498.4|11507.9|11501.9|11503.8|11497.8|0
1754265900000|2025-08-04 00:05:00|11504.7|11498.7|11506.8|11500.8|11507.4|11501.4|11504.1|11498.1|0
1754266200000|2025-08-04 00:10:00|11507|11501|11506.4|11500.4|11509.9|11503.9|11506.3|11500.3|0
1754266500000|2025-08-04 00:15:00|11506.5|11500.5|11508.8|11502.8|11508.9|11502.9|11503.9|11497.9|0
1754266800000|2025-08-04 00:20:00|11508.9|11502.9|11506.2|11500.2|11509|11503|11506|11500|0
1754267100000|2025-08-04 00:25:00|11507.6|11501.6|11512.5|11506.5|11514.6|11508.6|11507.6|11501.6|0
1754267400000|2025-08-04 00:30:00|11513.2|11507.2|11506.8|11500.8|11513.2|11507.2|11506.1|11500.1|0
1754267700000|2025-08-04 00:35:00|11506.1|11500.1|11508.2|11502.2|11510.4|11504.4|11506.1|11500.1|0
1754268000000|2025-08-04 00:40:00|11507.5|11501.5|11510.4|11504.4|11511.8|11505.8|11507.5|11501.5|0
1754268300000|2025-08-04 00:45:00|11511.8|11505.8|11517.5|11511.5|11518.9|11512.9|11511.8|11505.8|0
1754268600000|2025-08-04 00:50:00|11518.2|11512.2|11519.7|11513.7|11522.5|11516.5|11517.5|11511.5|0
1754268900000|2025-08-04 00:55:00|11520.4|11514.4|11520.4|11514.4|11520.4|11514.4|11516.1|11510.1|0
1754269200000|2025-08-04 01:00:00|11519.7|11513.7|11519.7|11513.7|11523.3|11517.3|11518.3|11512.3|0
1754269500000|2025-08-04 01:05:00|11519|11513|11513.3|11507.3|11519.7|11513.7|11513.2|11507.2|0
1754269800000|2025-08-04 01:10:00|11513.2|11507.2|11515.3|11509.3|11519|11513|11511.8|11505.8|0
1754270100000|2025-08-04 01:15:00|11516|11510|11523.1|11517.1|11523.1|11517.1|11514.7|11508.7|0
1754270400000|2025-08-04 01:20:00|11523.8|11517.8|11520.2|11514.2|11524.5|11518.5|11520.2|11514.2|0
1754270700000|2025-08-04 01:25:00|11518.8|11512.8|11518.8|11512.8|11523.1|11517.1|11518.8|11512.8|0
1754271000000|2025-08-04 01:30:00|11520.2|11514.2|11521.7|11515.7|11524.5|11518.5|11519.5|11513.5|0
1754271300000|2025-08-04 01:35:00|11522.4|11516.4|11524.6|11518.6|11526.1|11520.1|11518.8|11512.8|0
1754271600000|2025-08-04 01:40:00|11523.2|11517.2|11523.9|11517.9|11524.6|11518.6|11520.4|11514.4|0
1754271900000|2025-08-04 01:45:00|11523.2|11517.2|11526|11520|11527.4|11521.4|11523.2|11517.2|0
1754272200000|2025-08-04 01:50:00|11526.1|11520.1|11527.4|11521.4|11527.4|11521.4|11526|11520|0
1754272500000|2025-08-04 01:55:00|11526.7|11520.7|11528.1|11522.1|11528.9|11522.9|11524.6|11518.6|0
1754272800000|2025-08-04 02:00:00|11527.4|11521.4|11530.3|11524.3|11531.7|11525.7|11527.4|11521.4|0
1754273100000|2025-08-04 02:05:00|11528.9|11522.9|11530.3|11524.3|11531.7|11525.7|11527.4|11521.4|0
1754273400000|2025-08-04 02:10:00|11530.2|11524.2|11531.7|11525.7|11533.1|11527.1|11528.8|11522.8|0
1754273700000|2025-08-04 02:15:00|11531|11525|11538.3|11532.3|11539.8|11533.8|11531|11525|0
1754274000000|2025-08-04 02:20:00|11537.6|11531.6|11540.5|11534.5|11541.2|11535.2|11536.9|11530.9|0
1754274300000|2025-08-04 02:25:00|11539.8|11533.8|11539.7|11533.7|11539.8|11533.8|11538.3|11532.3|0
1754274600000|2025-08-04 02:30:00|11539|11533|11542.5|11536.5|11542.5|11536.5|11538.3|11532.3|0
1754274900000|2025-08-04 02:35:00|11542.6|11536.6|11543.9|11537.9|11544|11538|11541.1|11535.1|0
1754275200000|2025-08-04 02:40:00|11542.6|11536.6|11542.6|11536.6|11542.6|11536.6|11541.1|11535.1|0
1754275500000|2025-08-04 02:45:00|11543.3|11537.3|11541.2|11535.2|11544|11538|11539.7|11533.7|0
1754275800000|2025-08-04 02:50:00|11542.6|11536.6|11541.2|11535.2|11542.6|11536.6|11541.2|11535.2|0
1754276100000|2025-08-04 02:55:00|11541.3|11535.3|11541.9|11535.9|11542.7|11536.7|11541.2|11535.2|0
1754276400000|2025-08-04 03:00:00|11542.6|11536.6|11542.6|11536.6|11544.1|11538.1|11542.6|11536.6|0
1754276700000|2025-08-04 03:05:00|11544|11538|11545.6|11539.6|11545.6|11539.6|11544|11538|0
1754277000000|2025-08-04 03:10:00|11545.5|11539.5|11545.6|11539.6|11545.6|11539.6|11544.1|11538.1|0
1754277300000|2025-08-04 03:15:00|11545.5|11539.5|11545.5|11539.5|11545.6|11539.6|11542.7|11536.7|0
1754277600000|2025-08-04 03:20:00|11544.1|11538.1|11544.1|11538.1|11544.1|11538.1|11544.1|11538.1|0
1754277900000|2025-08-04 03:25:00|11545.5|11539.5|11544.1|11538.1|11545.5|11539.5|11544.1|11538.1|0
1754278200000|2025-08-04 03:30:00|11544.8|11538.8|11545.6|11539.6|11545.6|11539.6|11544.1|11538.1|0
1754278500000|2025-08-04 03:35:00|11545.5|11539.5|11544|11538|11545.6|11539.6|11544|11538|0
1754278800000|2025-08-04 03:40:00|11545.4|11539.4|11545.5|11539.5|11545.5|11539.5|11545.4|11539.4|0
1754279100000|2025-08-04 03:45:00|11545.4|11539.4|11549.6|11543.6|11549.6|11543.6|11545.4|11539.4|0
1754279400000|2025-08-04 03:50:00|11551|11545|11549.6|11543.6|11551|11545|11546.7|11540.7|0
1754279700000|2025-08-04 03:55:00|11551.7|11545.7|11551.1|11545.1|11551.7|11545.7|11551|11545|0
1754280000000|2025-08-04 04:00:00|11549.7|11543.7|11548.9|11542.9|11549.7|11543.7|11548.2|11542.2|0
1754280300000|2025-08-04 04:05:00|11549.6|11543.6|11548.2|11542.2|11549.6|11543.6|11546.8|11540.8|0
1754280600000|2025-08-04 04:10:00|11547.5|11541.5|11544.4|11538.4|11548.2|11542.2|11544.1|11538.1|0
1754280900000|2025-08-04 04:15:00|11545.1|11539.1|11538.7|11532.7|11545.1|11539.1|11538.6|11532.6|0
1754281200000|2025-08-04 04:20:00|11538.6|11532.6|11534.4|11528.4|11540.8|11534.8|11533|11527|0
1754281500000|2025-08-04 04:25:00|11533.7|11527.7|11535.4|11529.4|11536.7|11530.7|11532.5|11526.5|0
1754281800000|2025-08-04 04:30:00|11535.3|11529.3|11536.7|11530.7|11538.2|11532.2|11533.9|11527.9|0
1754282100000|2025-08-04 04:35:00|11536.8|11530.8|11538.1|11532.1|11538.2|11532.2|11536.6|11530.6|0
1754282400000|2025-08-04 04:40:00|11538|11532|11536.6|11530.6|11539.5|11533.5|11536.6|11530.6|0
1754282700000|2025-08-04 04:45:00|11535.2|11529.2|11532.4|11526.4|11535.2|11529.2|11532.4|11526.4|0
1754283000000|2025-08-04 04:50:00|11533.8|11527.8|11535.2|11529.2|11535.2|11529.2|11533.1|11527.1|0
1754283300000|2025-08-04 04:55:00|11533.8|11527.8|11533.5|11527.5|11533.8|11527.8|11532.1|11526.1|0
1754283600000|2025-08-04 05:00:00|11534.9|11528.9|11534.6|11528.6|11534.9|11528.9|11533.2|11527.2|0
1754283900000|2025-08-04 05:05:00|11533.2|11527.2|11533.2|11527.2|11533.2|11527.2|11533.2|11527.2|0
1754284200000|2025-08-04 05:10:00|11531.8|11525.8|11533|11527|11534.5|11528.5|11531.6|11525.6|0
1754284500000|2025-08-04 05:15:00|11531.6|11525.6|11535.8|11529.8|11535.9|11529.9|11530.2|11524.2|0
1754284800000|2025-08-04 05:20:00|11534.4|11528.4|11535.9|11529.9|11537.3|11531.3|11534.4|11528.4|0
1754285100000|2025-08-04 05:25:00|11537.3|11531.3|11535.6|11529.6|11537.3|11531.3|11535.6|11529.6|0
1754285400000|2025-08-04 05:30:00|11535.7|11529.7|11551.3|11545.3|11552.7|11546.7|11535.7|11529.7|0
1754285700000|2025-08-04 05:35:00|11552.7|11546.7|11551.3|11545.3|11554.1|11548.1|11551.3|11545.3|0
1754286000000|2025-08-04 05:40:00|11552.7|11546.7|11552.5|11546.5|11555.3|11549.3|11552.5|11546.5|0
1754286300000|2025-08-04 05:45:00|11551.1|11545.1|11547.7|11541.7|11551.1|11545.1|11547.5|11541.5|0
1754286600000|2025-08-04 05:50:00|11549.7|11543.7|11557.7|11551.7|11559.1|11553.1|11549.7|11543.7|0
1754286900000|2025-08-04 05:55:00|11557.6|11551.6|11536.2|11530.2|11557.7|11551.7|11532.2|11526.2|0
1754287200000|2025-08-04 06:00:00|11537.6|11531.6|11548.1|11546.1|11560.1|11558.1|11534.6|11531.6|397
1754287500000|2025-08-04 06:05:00|11548.6|11546.6|11546.1|11544.1|11578.6|11576.6|11545.1|11543.1|210
1754287800000|2025-08-04 06:10:00|11545.1|11543.1|11556.1|11554.1|11556.1|11554.1|11541.1|11539.1|88
1754288100000|2025-08-04 06:15:00|11557.6|11555.6|11562.1|11560.1|11568.6|11566.6|11556.6|11554.6|155
1754288400000|2025-08-04 06:20:00|11563.1|11561.1|11537.6|11535.6|11566.1|11564.1|11536.6|11534.6|185
1754288700000|2025-08-04 06:25:00|11537.1|11535.1|11547.6|11545.6|11549.6|11547.6|11519.6|11517.6|135
1754289000000|2025-08-04 06:30:00|11545.6|11543.6|11545.1|11543.1|11548.6|11546.6|11532.6|11530.6|84
1754289300000|2025-08-04 06:35:00|11544.6|11542.6|11536.6|11534.6|11548.1|11546.1|11532.1|11530.1|51
1754289600000|2025-08-04 06:40:00|11536.1|11534.1|11542.1|11540.1|11547.1|11545.1|11533.1|11531.1|108
1754289900000|2025-08-04 06:45:00|11542.6|11540.6|11537.6|11535.6|11544.1|11542.1|11529.1|11527.1|232
1754290200000|2025-08-04 06:50:00|11537.1|11535.1|11537.6|11535.6|11538.1|11536.1|11527.6|11525.6|162
1754290500000|2025-08-04 06:55:00|11537.1|11535.1|11572.6|11570.6|11574.1|11572.1|11532.6|11530.6|538
1754290800000|2025-08-04 07:00:00|11575.6|11573.6|11639.6|11637.6|11642.1|11640.1|11549.1|11547.1|2725
1754291100000|2025-08-04 07:05:00|11639.1|11637.1|11646.6|11644.6|11653.6|11651.6|11624.1|11622.1|876
1754291400000|2025-08-04 07:10:00|11647.1|11645.1|11661.6|11659.6|11668.1|11666.1|11647.1|11645.1|734
1754291700000|2025-08-04 07:15:00|11660.6|11658.6|11657.6|11655.6|11666.6|11664.6|11649.6|11647.6|752
1754292000000|2025-08-04 07:20:00|11657.1|11655.1|11659.5|11657.5|11667|11665|11649|11647|518
1754292300000|2025-08-04 07:25:00|11659|11657|11655.5|11653.5|11667.5|11665.5|11655.5|11653.5|493
1754292600000|2025-08-04 07:30:00|11655.4|11653.4|11694.4|11692.4|11695.9|11693.9|11648.4|11646.4|336
1754292900000|2025-08-04 07:35:00|11693.9|11691.9|11687.4|11685.4|11706.9|11704.9|11686.4|11684.4|314
1754293200000|2025-08-04 07:40:00|11686|11684|11701|11699|11702|11700|11681|11679|240
1754293500000|2025-08-04 07:45:00|11700.5|11698.5|11717|11715|11721|11719|11697|11695|425
1754293800000|2025-08-04 07:50:00|11717.2|11715.2|11717.2|11715.2|11721.7|11719.7|11711.7|11709.7|363
1754294100000|2025-08-04 07:55:00|11717.7|11715.7|11710.2|11708.2|11728.7|11726.7|11709.2|11707.2|389
1754294400000|2025-08-04 08:00:00|11710.3|11708.3|11713.3|11711.3|11718.3|11716.3|11703.3|11701.3|413
1754294700000|2025-08-04 08:05:00|11713.8|11711.8|11716.3|11714.3|11720.3|11718.3|11702.3|11700.3|285
1754295000000|2025-08-04 08:10:00|11716.4|11714.4|11734.9|11732.9|11735.4|11733.4|11712.4|11710.4|213
1754295300000|2025-08-04 08:15:00|11734.4|11732.4|11731.4|11729.4|11736.4|11734.4|11720.4|11718.4|142
1754295600000|2025-08-04 08:20:00|11730.5|11728.5|11738.5|11736.5|11741|11739|11729.5|11727.5|222
1754295900000|2025-08-04 08:25:00|11737.5|11735.5|11745.5|11743.5|11751|11749|11731.5|11729.5|166
1754296200000|2025-08-04 08:30:00|11745.8|11743.8|11749.3|11747.3|11749.8|11747.8|11739.8|11737.8|138
1754296500000|2025-08-04 08:35:00|11749.8|11747.8|11763.8|11761.8|11763.8|11761.8|11748.3|11746.3|375
1754296800000|2025-08-04 08:40:00|11763.1|11761.1|11769.1|11767.1|11769.1|11767.1|11759.1|11757.1|95
1754297100000|2025-08-04 08:45:00|11769.6|11767.6|11778.1|11776.1|11781.1|11779.1|11768.1|11766.1|144
1754297400000|2025-08-04 08:50:00|11778.3|11776.3|11781.3|11779.3|11786.8|11784.8|11777.3|11775.3|224
1754297700000|2025-08-04 08:55:00|11780.8|11778.8|11775.3|11773.3|11783.3|11781.3|11773.8|11771.8|170
1754298000000|2025-08-04 09:00:00|11774.8|11772.8|11768.8|11766.8|11779.8|11777.8|11766.8|11764.8|96
1754298300000|2025-08-04 09:05:00|11768.3|11766.3|11780.8|11778.8|11783.8|11781.8|11766.8|11764.8|149
1754298600000|2025-08-04 09:10:00|11781.3|11779.3|11776.3|11774.3|11786.3|11784.3|11772.8|11770.8|115
1754298900000|2025-08-04 09:15:00|11777.3|11775.3|11782.3|11780.3|11782.3|11780.3|11768.3|11766.3|188
1754299200000|2025-08-04 09:20:00|11782.2|11780.2|11784.7|11782.7|11787.7|11785.7|11777.2|11775.2|112
1754299500000|2025-08-04 09:25:00|11785.2|11783.2|11776.2|11774.2|11786.2|11784.2|11773.7|11771.7|70
1754299800000|2025-08-04 09:30:00|11775.9|11773.9|11781.9|11779.9|11785.9|11783.9|11774.9|11772.9|99
1754300100000|2025-08-04 09:35:00|11782.4|11780.4|11778.9|11776.9|11788.9|11786.9|11778.9|11776.9|161
1754300400000|2025-08-04 09:40:00|11778.7|11776.7|11777.2|11775.2|11784.7|11782.7|11776.7|11774.7|117
1754300700000|2025-08-04 09:45:00|11776.7|11774.7|11766.7|11764.7|11779.7|11777.7|11766.7|11764.7|140
1754301000000|2025-08-04 09:50:00|11766.5|11764.5|11761|11759|11766.5|11764.5|11755.5|11753.5|166
1754301300000|2025-08-04 09:55:00|11760.5|11758.5|11754|11752|11762.5|11760.5|11751.5|11749.5|110
1754301600000|2025-08-04 10:00:00|11754.9|11752.9|11760.4|11758.4|11763.9|11761.9|11751.9|11749.9|90
1754301900000|2025-08-04 10:05:00|11761.4|11759.4|11762.4|11760.4|11763.4|11761.4|11756.4|11754.4|116
1754302200000|2025-08-04 10:10:00|11762|11760|11758|11756|11765|11763|11752|11750|65
1754302500000|2025-08-04 10:15:00|11760|11758|11753|11751|11761|11759|11750|11748|87
1754302800000|2025-08-04 10:20:00|11753.9|11751.9|11760.9|11758.9|11761.9|11759.9|11753.9|11751.9|165
1754303100000|2025-08-04 10:25:00|11761.9|11759.9|11759.9|11757.9|11764.4|11762.4|11759.9|11757.9|49
1754303400000|2025-08-04 10:30:00|11758.7|11756.7|11761.7|11759.7|11762.7|11760.7|11755.7|11753.7|69
1754303700000|2025-08-04 10:35:00|11762.7|11760.7|11746.7|11744.7|11763.7|11761.7|11744.7|11742.7|226
1754304000000|2025-08-04 10:40:00|11746.9|11744.9|11746.9|11744.9|11753.9|11751.9|11745.9|11743.9|154
1754304300000|2025-08-04 10:45:00|11746.4|11744.4|11750.9|11748.9|11750.9|11748.9|11743.9|11741.9|65
1754304600000|2025-08-04 10:50:00|11750.7|11748.7|11748.7|11746.7|11753.7|11751.7|11744.2|11742.2|128
1754304900000|2025-08-04 10:55:00|11748.2|11746.2|11755.7|11753.7|11755.7|11753.7|11744.2|11742.2|104
1754305200000|2025-08-04 11:00:00|11755.9|11753.9|11748.9|11746.9|11755.9|11753.9|11745.9|11743.9|87
1754305500000|2025-08-04 11:05:00|11748.4|11746.4|11750.9|11748.9|11752.9|11750.9|11743.9|11741.9|41
1754305800000|2025-08-04 11:10:00|11751.5|11749.5|11761.5|11759.5|11763|11761|11751.5|11749.5|79
1754306100000|2025-08-04 11:15:00|11761|11759|11767.5|11765.5|11772|11770|11760.5|11758.5|74
1754306400000|2025-08-04 11:20:00|11766.5|11764.5|11765|11763|11770.5|11768.5|11761.5|11759.5|45
1754306700000|2025-08-04 11:25:00|11764.5|11762.5|11771.5|11769.5|11772|11770|11764.5|11762.5|33
1754307000000|2025-08-04 11:30:00|11771|11769|11768|11766|11771.5|11769.5|11766.5|11764.5|45
1754307300000|2025-08-04 11:35:00|11767.5|11765.5|11768.5|11766.5|11768.5|11766.5|11762|11760|67
1754307600000|2025-08-04 11:40:00|11768.7|11766.7|11763.7|11761.7|11770.7|11768.7|11762.7|11760.7|46
1754307900000|2025-08-04 11:45:00|11763.2|11761.2|11765.7|11763.7|11769.7|11767.7|11762.2|11760.2|37
1754308200000|2025-08-04 11:50:00|11765.8|11763.8|11762.8|11760.8|11769.8|11767.8|11761.8|11759.8|39
1754308500000|2025-08-04 11:55:00|11763.3|11761.3|11766.3|11764.3|11766.8|11764.8|11759.8|11757.8|44
1754308800000|2025-08-04 12:00:00|11766.2|11764.2|11785.7|11783.7|11787.2|11785.2|11766.2|11764.2|111
1754309100000|2025-08-04 12:05:00|11788.7|11786.7|11797.7|11795.7|11797.7|11795.7|11786.7|11784.7|170
1754309400000|2025-08-04 12:10:00|11796.1|11794.1|11791.1|11789.1|11796.6|11794.6|11789.1|11787.1|146
1754309700000|2025-08-04 12:15:00|11791.6|11789.6|11785.6|11783.6|11793.6|11791.6|11785.1|11783.1|187
1754310000000|2025-08-04 12:20:00|11786.8|11784.8|11780.3|11778.3|11787.3|11785.3|11777.3|11775.3|107
1754310300000|2025-08-04 12:25:00|11779.8|11777.8|11783.3|11781.3|11786.8|11784.8|11778.8|11776.8|57
1754310600000|2025-08-04 12:30:00|11783.9|11781.9|11776.4|11774.4|11786.4|11784.4|11774.9|11772.9|75
1754310900000|2025-08-04 12:35:00|11775.9|11773.9|11781.9|11779.9|11793.4|11791.4|11775.4|11773.4|168
1754311200000|2025-08-04 12:40:00|11782|11780|11776.5|11774.5|11784.5|11782.5|11773.5|11771.5|120
1754311500000|2025-08-04 12:45:00|11777|11775|11789|11787|11790|11788|11775|11773|92
1754311800000|2025-08-04 12:50:00|11789.2|11787.2|11795.2|11793.2|11797.2|11795.2|11788.2|11786.2|89
1754312100000|2025-08-04 12:55:00|11795.7|11793.7|11794.7|11792.7|11796.7|11794.7|11791.2|11789.2|94
1754312400000|2025-08-04 13:00:00|11793.3|11791.3|11788.8|11786.8|11794.3|11792.3|11785.3|11783.3|98
1754312700000|2025-08-04 13:05:00|11789.3|11787.3|11783.8|11781.8|11790.8|11788.8|11778.3|11776.3|91
1754313000000|2025-08-04 13:10:00|11784.7|11782.7|11775.7|11773.7|11785.2|11783.2|11772.7|11770.7|253
1754313300000|2025-08-04 13:15:00|11776.2|11774.2|11787.7|11785.7|11789.2|11787.2|11776.2|11774.2|198
1754313600000|2025-08-04 13:20:00|11787|11785|11791|11789|11791|11789|11780|11778|178
1754313900000|2025-08-04 13:25:00|11790.5|11788.5|11779|11777|11790.5|11788.5|11778|11776|127
1754314200000|2025-08-04 13:30:00|11779.2|11777.2|11785.2|11783.2|11796.2|11794.2|11774.2|11772.2|223
1754314500000|2025-08-04 13:35:00|11785.7|11783.7|11786.2|11784.2|11790.2|11788.2|11780.7|11778.7|129
1754314800000|2025-08-04 13:40:00|11786.4|11784.4|11785.4|11783.4|11788.9|11786.9|11780.9|11778.9|136
1754315100000|2025-08-04 13:45:00|11784.9|11782.9|11780.4|11778.4|11790.9|11788.9|11777.4|11775.4|212
1754315400000|2025-08-04 13:50:00|11780.3|11778.3|11780.3|11778.3|11782.8|11780.8|11775.3|11773.3|212
1754315700000|2025-08-04 13:55:00|11779.8|11777.8|11784.3|11782.3|11785.8|11783.8|11773.3|11771.3|201
1754316000000|2025-08-04 14:00:00|11784.8|11782.8|11790.6|11788.6|11791.6|11789.6|11784.1|11782.1|158
1754316300000|2025-08-04 14:05:00|11790.1|11788.1|11779.6|11777.6|11790.1|11788.1|11777.6|11775.6|169
1754316600000|2025-08-04 14:10:00|11780.3|11778.3|11787.3|11785.3|11788.8|11786.8|11772.8|11770.8|189
1754316900000|2025-08-04 14:15:00|11786.8|11784.8|11797.3|11795.3|11799.8|11797.8|11785.8|11783.8|158
1754317200000|2025-08-04 14:20:00|11796.2|11794.2|11790.2|11788.2|11796.2|11794.2|11786.2|11784.2|105
1754317500000|2025-08-04 14:25:00|11788.2|11786.2|11789.2|11787.2|11791.2|11789.2|11784.2|11782.2|169
1754317800000|2025-08-04 14:30:00|11789.7|11787.7|11792.2|11790.2|11793.2|11791.2|11787.7|11785.7|234
1754318100000|2025-08-04 14:35:00|11791.7|11789.7|11798.2|11796.2|11798.7|11796.7|11787.2|11785.2|206
1754318400000|2025-08-04 14:40:00|11798.1|11796.1|11804.6|11802.6|11804.6|11802.6|11796.1|11794.1|155
1754318700000|2025-08-04 14:45:00|11804.1|11802.1|11805.1|11803.1|11810.1|11808.1|11800.1|11798.1|228
1754319000000|2025-08-04 14:50:00|11804.8|11802.8|11794.8|11792.8|11804.8|11802.8|11791.8|11789.8|191
1754319300000|2025-08-04 14:55:00|11794.3|11792.3|11793.8|11791.8|11797.3|11795.3|11790.8|11788.8|263
1754319600000|2025-08-04 15:00:00|11794.3|11792.3|11797.3|11795.3|11799.8|11797.8|11790.8|11788.8|182
1754319900000|2025-08-04 15:05:00|11796.8|11794.8|11800.3|11798.3|11800.8|11798.8|11794.3|11792.3|238
1754320200000|2025-08-04 15:10:00|11800.1|11798.1|11806.1|11804.1|11807.1|11805.1|11797.1|11795.1|166
1754320500000|2025-08-04 15:15:00|11805.6|11803.6|11806.6|11804.6|11812.6|11810.6|11804.1|11802.1|720
1754320800000|2025-08-04 15:20:00|11805.1|11803.1|11804.1|11802.1|11806.6|11804.6|11796.6|11794.6|679
1754321100000|2025-08-04 15:25:00|11804.6|11802.6|11818.6|11816.6|11821.6|11819.6|11804.1|11802.1|2061
1754321400000|2025-08-04 15:30:00|11818.1|11816.1|11816.1|11814.1|11818.6|11816.6|11809.6|11807.6|1581
1754321700000|2025-08-04 15:35:00|11816.6|11814.6|11809.6|11807.6|11818.6|11816.6|11809.6|11807.6|448
1754322000000|2025-08-04 15:40:00|11809.1|11807.1|11799.6|11797.6|11809.1|11807.1|11795.6|11793.6|556
1754322300000|2025-08-04 15:45:00|11799.1|11797.1|11805.1|11803.1|11808.1|11806.1|11796.6|11794.6|448
1754322600000|2025-08-04 15:50:00|11805.6|11803.6|11806.1|11804.1|11806.6|11804.6|11801.1|11799.1|60
1754322900000|2025-08-04 15:55:00|11806.6|11804.6|11806.6|11804.6|11809.1|11807.1|11804.1|11802.1|77
1754323200000|2025-08-04 16:00:00|11807.1|11805.1|11810.6|11808.6|11812.1|11810.1|11804.1|11802.1|77
1754323500000|2025-08-04 16:05:00|11811.1|11809.1|11815.1|11813.1|11815.1|11813.1|11809.6|11807.6|48
1754323800000|2025-08-04 16:10:00|11815.6|11813.6|11811.1|11809.1|11817.1|11815.1|11808.1|11806.1|37
1754324100000|2025-08-04 16:15:00|11810.6|11808.6|11810.6|11808.6|11811.1|11809.1|11807.1|11805.1|45
1754324400000|2025-08-04 16:20:00|11810.1|11808.1|11805.1|11803.1|11811.1|11809.1|11804.1|11802.1|81
1754324700000|2025-08-04 16:25:00|11805.6|11803.6|11801.1|11799.1|11805.6|11803.6|11800.6|11798.6|82
1754325000000|2025-08-04 16:30:00|11801.6|11799.6|11801.1|11799.1|11802.6|11800.6|11799.6|11797.6|78
1754325300000|2025-08-04 16:35:00|11800.6|11798.6|11802.6|11800.6|11804.6|11802.6|11797.6|11795.6|90
1754325600000|2025-08-04 16:40:00|11802.1|11800.1|11801.1|11799.1|11802.6|11800.6|11798.6|11796.6|63
1754325900000|2025-08-04 16:45:00|11801.6|11799.6|11802.1|11800.1|11804.6|11802.6|11801.6|11799.6|24
1754326200000|2025-08-04 16:50:00|11802.6|11800.6|11805.6|11803.6|11805.6|11803.6|11802.6|11800.6|41
1754326500000|2025-08-04 16:55:00|11806.1|11804.1|11802.1|11800.1|11806.1|11804.1|11801.1|11799.1|52
1754326800000|2025-08-04 17:00:00|11802.6|11800.6|11802.1|11800.1|11804.6|11802.6|11801.6|11799.6|49
1754327100000|2025-08-04 17:05:00|11802.6|11800.6|11803.6|11801.6|11806.6|11804.6|11801.6|11799.6|73
1754327400000|2025-08-04 17:10:00|11803.1|11801.1|11809.1|11807.1|11809.6|11807.6|11803.1|11801.1|38
1754327700000|2025-08-04 17:15:00|11809.6|11807.6|11811.1|11809.1|11811.6|11809.6|11808.1|11806.1|10
1754328000000|2025-08-04 17:20:00|11810.6|11808.6|11809.6|11807.6|11810.6|11808.6|11806.1|11804.1|25
1754328300000|2025-08-04 17:25:00|11810.1|11808.1|11811.1|11809.1|11811.1|11809.1|11806.6|11804.6|29
1754328600000|2025-08-04 17:30:00|11811.6|11809.6|11815.1|11813.1|11816.1|11814.1|11811.6|11809.6|21
1754328900000|2025-08-04 17:35:00|11814.6|11812.6|11816.1|11814.1|11818.6|11816.6|11814.1|11812.1|34
1754329200000|2025-08-04 17:40:00|11815.6|11813.6|11811.1|11809.1|11816.1|11814.1|11810.6|11808.6|17
1754329500000|2025-08-04 17:45:00|11811.6|11809.6|11808.1|11806.1|11814.1|11812.1|11804.6|11802.6|30
1754329800000|2025-08-04 17:50:00|11808.6|11806.6|11806.1|11804.1|11808.6|11806.6|11805.6|11803.6|12
1754330100000|2025-08-04 17:55:00|11805.6|11803.6|11804.1|11802.1|11806.1|11804.1|11802.6|11800.6|18
1754330400000|2025-08-04 18:00:00|11803.6|11801.6|11808.1|11806.1|11808.1|11806.1|11803.6|11801.6|4
1754330700000|2025-08-04 18:05:00|11809.6|11807.6|11804.1|11802.1|11809.6|11807.6|11804.1|11802.1|9
1754331000000|2025-08-04 18:10:00|11803.6|11801.6|11804.1|11802.1|11805.6|11803.6|11803.6|11801.6|4
1754331300000|2025-08-04 18:15:00|11804.6|11802.6|11808.1|11806.1|11808.1|11806.1|11804.1|11802.1|12
1754331600000|2025-08-04 18:20:00|11808.6|11806.6|11811.1|11809.1|11812.6|11810.6|11808.6|11806.6|4
1754331900000|2025-08-04 18:25:00|11811.6|11809.6|11815.1|11813.1|11815.6|11813.6|11811.1|11809.1|6
1754332200000|2025-08-04 18:30:00|11814.6|11812.6|11819.6|11817.6|11819.6|11817.6|11814.6|11812.6|3
1754332500000|2025-08-04 18:35:00|11820.1|11818.1|11819.1|11817.1|11821.1|11819.1|11818.1|11816.1|27
1754332800000|2025-08-04 18:40:00|11818.6|11816.6|11815.6|11813.6|11819.6|11817.6|11814.6|11812.6|7
1754333100000|2025-08-04 18:45:00|11816.1|11814.1|11817.6|11815.6|11818.6|11816.6|11816.1|11814.1|3
1754333400000|2025-08-04 18:50:00|11818.1|11816.1|11818.1|11816.1|11820.1|11818.1|11816.1|11814.1|9
1754333700000|2025-08-04 18:55:00|11817.6|11815.6|11815.1|11813.1|11818.6|11816.6|11815.1|11813.1|21
1754334000000|2025-08-04 19:00:00|11814.6|11812.6|11816.1|11814.1|11818.6|11816.6|11814.1|11812.1|21
1754334300000|2025-08-04 19:05:00|11815.6|11813.6|11816.6|11814.6|11817.6|11815.6|11814.6|11812.6|8
1754334600000|2025-08-04 19:10:00|11816.1|11814.1|11820.1|11818.1|11820.6|11818.6|11816.1|11814.1|11
1754334900000|2025-08-04 19:15:00|11819.6|11817.6|11820.6|11818.6|11822.6|11820.6|11818.1|11816.1|23
1754335200000|2025-08-04 19:20:00|11821.1|11819.1|11824.6|11822.6|11825.6|11823.6|11820.6|11818.6|52
1754335500000|2025-08-04 19:25:00|11824.1|11822.1|11822.1|11820.1|11825.1|11823.1|11821.6|11819.6|12
1754335800000|2025-08-04 19:30:00|11821.6|11819.6|11820.1|11818.1|11823.1|11821.1|11818.1|11816.1|6
1754336100000|2025-08-04 19:35:00|11820.6|11818.6|11820.1|11818.1|11822.6|11820.6|11819.1|11817.1|14
1754336400000|2025-08-04 19:40:00|11820.6|11818.6|11823.1|11821.1|11826.1|11824.1|11820.6|11818.6|13
1754336700000|2025-08-04 19:45:00|11822.6|11820.6|11828.1|11826.1|11828.6|11826.6|11821.6|11819.6|22
1754337000000|2025-08-04 19:50:00|11827.6|11825.6|11831.6|11829.6|11832.6|11830.6|11825.6|11823.6|13
1754337300000|2025-08-04 19:55:00|11831.1|11829.1|11837.7|11831.7|11837.7|11834.1|11827.6|11825.6|49
1754337600000|2025-08-04 20:00:00|11838.9|11832.9|11841.5|11835.5|11844|11838|11838.7|11832.7|0
1754337900000|2025-08-04 20:05:00|11842.1|11836.1|11848|11842|11849.6|11843.6|11841.5|11835.5|0
1754338200000|2025-08-04 20:10:00|11847.7|11841.7|11848.3|11842.3|11848.9|11842.9|11846.7|11840.7|0
1754338500000|2025-08-04 20:15:00|11848.6|11842.6|11849.5|11843.5|11850.9|11844.9|11848.3|11842.3|0
1754338800000|2025-08-04 20:20:00|11849.7|11843.7|11850.8|11844.8|11851.2|11845.2|11849.2|11843.2|0
1754339100000|2025-08-04 20:25:00|11850.5|11844.5|11851.6|11845.6|11852.3|11846.3|11849.9|11843.9|0
1754339400000|2025-08-04 20:30:00|11851.9|11845.9|11853.5|11847.5|11854.4|11848.4|11851.3|11845.3|0
1754339700000|2025-08-04 20:35:00|11853.8|11847.8|11855.6|11849.6|11856.2|11850.2|11853.2|11847.2|0
1754340000000|2025-08-04 20:40:00|11855.5|11849.5|11855.9|11849.9|11855.9|11849.9|11854.9|11848.9|0
1754340300000|2025-08-04 20:45:00|11855.6|11849.6|11857.1|11851.1|11857.5|11851.5|11855.2|11849.2|0
1754340600000|2025-08-04 20:50:00|11857.4|11851.4|11856.8|11850.8|11857.4|11851.4|11855.2|11849.2|0
1754340900000|2025-08-04 20:55:00|11856.5|11850.5|11855.5|11849.5|11858.2|11852.2|11855.2|11849.2|0
1754341200000|2025-08-04 21:00:00|11855.3|11849.3|11855|11849|11855.8|11849.8|11855|11849|0
1754341500000|2025-08-04 21:05:00|11855.2|11849.2|11855|11849|11855.6|11849.6|11854.9|11848.9|0
1754341800000|2025-08-04 21:10:00|11854.9|11848.9|11854.7|11848.7|11855|11849|11854|11848|0
1754342100000|2025-08-04 21:15:00|11854.6|11848.6|11854.3|11848.3|11854.9|11848.9|11854.3|11848.3|0
1754342400000|2025-08-04 21:20:00|11854.7|11848.7|11854.3|11848.3|11854.7|11848.7|11854|11848|0
1754342700000|2025-08-04 21:25:00|11854.4|11848.4|11855.3|11849.3|11855.3|11849.3|11854.4|11848.4|0
1754343000000|2025-08-04 21:30:00|11855.5|11849.5|11856.1|11850.1|11856.6|11850.6|11855.5|11849.5|0
1754343300000|2025-08-04 21:35:00|11856|11850|11855|11849|11856.5|11850.5|11855|11849|0
1754343600000|2025-08-04 21:40:00|11854.7|11848.7|11855.5|11849.5|11855.6|11849.6|11854.6|11848.6|0
1754343900000|2025-08-04 21:45:00|11855.2|11849.2|11855.2|11849.2|11855.2|11849.2|11855.2|11849.2|0
1754344200000|2025-08-04 21:50:00|11855.3|11849.3|11855.2|11849.2|11855.8|11849.8|11855|11849|0
1754344500000|2025-08-04 21:55:00|11855.3|11849.3|11855.8|11849.8|11855.9|11849.9|11855.3|11849.3|0
1754344800000|2025-08-04 22:00:00|11857.2|11851.2|11853.7|11847.7|11857.7|11851.7|11852.3|11846.3|0
1754345100000|2025-08-04 22:05:00|11853.6|11847.6|11852.8|11846.8|11854.2|11848.2|11852.5|11846.5|0
1754345400000|2025-08-04 22:10:00|11853.1|11847.1|11852.8|11846.8|11854.2|11848.2|11852.5|11846.5|0
1754345700000|2025-08-04 22:15:00|11852.7|11846.7|11853.6|11847.6|11853.6|11847.6|11852.3|11846.3|0
1754346000000|2025-08-04 22:20:00|11853.7|11847.7|11853.1|11847.1|11853.9|11847.9|11852|11846|0
1754346300000|2025-08-04 22:25:00|11853|11847|11850.7|11844.7|11853|11847|11850.1|11844.1|0
1754346600000|2025-08-04 22:30:00|11850.8|11844.8|11849.8|11843.8|11851.2|11845.2|11849.3|11843.3|0
1754346900000|2025-08-04 22:35:00|11849.9|11843.9|11850.1|11844.1|11851.5|11845.5|11849.6|11843.6|0
1754347200000|2025-08-04 22:40:00|11849.8|11843.8|11850.4|11844.4|11850.9|11844.9|11848.8|11842.8|0
1754347500000|2025-08-04 22:45:00|11850.1|11844.1|11850.7|11844.7|11851.2|11845.2|11849.8|11843.8|0
1754347800000|2025-08-04 22:50:00|11850.6|11844.6|11851.2|11845.2|11851.5|11845.5|11849.6|11843.6|0
1754348100000|2025-08-04 22:55:00|11851.1|11845.1|11850.7|11844.7|11851.5|11845.5|11850.7|11844.7|0
1754348400000|2025-08-04 23:00:00|11850.8|11844.8|11850.7|11844.7|11851.5|11845.5|11850.7|11844.7|0
1754348700000|2025-08-04 23:05:00|11850.6|11844.6|11852.3|11846.3|11852.6|11846.6|11850.1|11844.1|0
1754349000000|2025-08-04 23:10:00|11852.4|11846.4|11853.4|11847.4|11853.4|11847.4|11852|11846|0
1754349300000|2025-08-04 23:15:00|11853.1|11847.1|11853.4|11847.4|11855.6|11849.6|11853.1|11847.1|0
1754349600000|2025-08-04 23:20:00|11853.2|11847.2|11850.3|11844.3|11853.2|11847.2|11850|11844|0
1754349900000|2025-08-04 23:25:00|11850.1|11844.1|11850.3|11844.3|11850.6|11844.6|11849.7|11843.7|0
1754350200000|2025-08-04 23:30:00|11850|11844|11849.2|11843.2|11850.3|11844.3|11847.8|11841.8|0
1754350500000|2025-08-04 23:35:00|11849.4|11843.4|11848.4|11842.4|11849.5|11843.5|11847.8|11841.8|0
1754350800000|2025-08-04 23:40:00|11848.7|11842.7|11850.6|11844.6|11850.6|11844.6|11848.7|11842.7|0
1754351100000|2025-08-04 23:45:00|11850.8|11844.8|11849.5|11843.5|11851.3|11845.3|11848.4|11842.4|0
1754351400000|2025-08-04 23:50:00|11849.7|11843.7|11850.1|11844.1|11851.4|11845.4|11849.2|11843.2|0
1754351700000|2025-08-04 23:55:00|11849.9|11843.9|11851.1|11845.1|11851.7|11845.7|11849.8|11843.8|0
1754352000000|2025-08-05 00:00:00|11850.9|11844.9|11848.5|11842.5|11850.9|11844.9|11847.6|11841.6|0
1754352300000|2025-08-05 00:05:00|11848.4|11842.4|11845.8|11839.8|11849.7|11843.7|11845.4|11839.4|0
1754352600000|2025-08-05 00:10:00|11845.7|11839.7|11845|11839|11845.8|11839.8|11844.2|11838.2|0
1754352900000|2025-08-05 00:15:00|11844.9|11838.9|11842.2|11836.2|11844.9|11838.9|11838|11832|0
1754353200000|2025-08-05 00:20:00|11840.8|11834.8|11843.6|11837.6|11845.1|11839.1|11840.8|11834.8|0
1754353500000|2025-08-05 00:25:00|11843.7|11837.7|11845.1|11839.1|11846.5|11840.5|11843.6|11837.6|0
1754353800000|2025-08-05 00:30:00|11844.4|11838.4|11846.6|11840.6|11846.6|11840.6|11843.7|11837.7|0
1754354100000|2025-08-05 00:35:00|11848|11842|11852.3|11846.3|11852.3|11846.3|11848|11842|0
1754354400000|2025-08-05 00:40:00|11850.8|11844.8|11853.7|11847.7|11855.2|11849.2|11850.8|11844.8|0
1754354700000|2025-08-05 00:45:00|11854.5|11848.5|11856.8|11850.8|11859.7|11853.7|11853.7|11847.7|0
1754355000000|2025-08-05 00:50:00|11856.1|11850.1|11850.9|11844.9|11856.8|11850.8|11846.6|11840.6|0
1754355300000|2025-08-05 00:55:00|11851|11845|11852.4|11846.4|11853.8|11847.8|11849.5|11843.5|0
1754355600000|2025-08-05 01:00:00|11853.8|11847.8|11852.4|11846.4|11855.3|11849.3|11851|11845|0
1754355900000|2025-08-05 01:05:00|11851|11845|11856.8|11850.8|11856.8|11850.8|11851|11845|0
1754356200000|2025-08-05 01:10:00|11856.1|11850.1|11850.3|11844.3|11856.8|11850.8|11848.1|11842.1|0
1754356500000|2025-08-05 01:15:00|11851|11845|11849.6|11843.6|11851|11845|11846.6|11840.6|0
1754356800000|2025-08-05 01:20:00|11849.5|11843.5|11848.1|11842.1|11849.6|11843.6|11846.7|11840.7|0
1754357100000|2025-08-05 01:25:00|11846.7|11840.7|11847.4|11841.4|11848.1|11842.1|11845.2|11839.2|0
1754357400000|2025-08-05 01:30:00|11848.1|11842.1|11848.1|11842.1|11848.1|11842.1|11845.2|11839.2|0
1754357700000|2025-08-05 01:35:00|11848|11842|11850.9|11844.9|11850.9|11844.9|11846.6|11840.6|0
1754358000000|2025-08-05 01:40:00|11851.6|11845.6|11852.4|11846.4|11852.4|11846.4|11850.9|11844.9|0
1754358300000|2025-08-05 01:45:00|11850.9|11844.9|11850.9|11844.9|11852.4|11846.4|11850.2|11844.2|0
1754358600000|2025-08-05 01:50:00|11851|11845|11849.5|11843.5|11852.4|11846.4|11849.5|11843.5|0
1754358900000|2025-08-05 01:55:00|11848.8|11842.8|11843.8|11837.8|11848.8|11842.8|11843.7|11837.7|0
1754359200000|2025-08-05 02:00:00|11844.5|11838.5|11845.2|11839.2|11846.6|11840.6|11843.7|11837.7|0
1754359500000|2025-08-05 02:05:00|11845.9|11839.9|11846.6|11840.6|11846.6|11840.6|11845.2|11839.2|0
1754359800000|2025-08-05 02:10:00|11848.1|11842.1|11848|11842|11848.1|11842.1|11848|11842|0
1754360100000|2025-08-05 02:15:00|11846.6|11840.6|11842.3|11836.3|11848|11842|11842.3|11836.3|0
1754360400000|2025-08-05 02:20:00|11843|11837|11846.6|11840.6|11846.6|11840.6|11842.3|11836.3|0
1754360700000|2025-08-05 02:25:00|11845.9|11839.9|11845.9|11839.9|11846.6|11840.6|11845.9|11839.9|0
1754361000000|2025-08-05 02:30:00|11845.2|11839.2|11848.1|11842.1|11848.1|11842.1|11845.2|11839.2|0
1754361300000|2025-08-05 02:35:00|11849.5|11843.5|11846.6|11840.6|11849.5|11843.5|11846.6|11840.6|0
1754361600000|2025-08-05 02:40:00|11845.2|11839.2|11845.2|11839.2|11846.6|11840.6|11844.5|11838.5|0
1754361900000|2025-08-05 02:45:00|11845.9|11839.9|11848|11842|11848.1|11842.1|11845.9|11839.9|0
1754362200000|2025-08-05 02:50:00|11846.6|11840.6|11845.2|11839.2|11846.6|11840.6|11845.2|11839.2|0
1754362500000|2025-08-05 02:55:00|11845.9|11839.9|11846.6|11840.6|11846.6|11840.6|11844.4|11838.4|0
1754362800000|2025-08-05 03:00:00|11845.9|11839.9|11844.5|11838.5|11846.6|11840.6|11843.7|11837.7|0
1754363100000|2025-08-05 03:05:00|11845.2|11839.2|11846.6|11840.6|11847.3|11841.3|11843.7|11837.7|0
1754363400000|2025-08-05 03:10:00|11847.3|11841.3|11848|11842|11848|11842|11846.6|11840.6|0
1754363700000|2025-08-05 03:15:00|11847.3|11841.3|11849.5|11843.5|11849.5|11843.5|11847.3|11841.3|0
1754364000000|2025-08-05 03:20:00|11849.4|11843.4|11846.6|11840.6|11849.5|11843.5|11846.6|11840.6|0
1754364300000|2025-08-05 03:25:00|11846.5|11840.5|11848|11842|11848|11842|11845.1|11839.1|0
1754364600000|2025-08-05 03:30:00|11848.1|11842.1|11849.5|11843.5|11849.5|11843.5|11848|11842|0
1754364900000|2025-08-05 03:35:00|11849.6|11843.6|11850.3|11844.3|11851.7|11845.7|11849.5|11843.5|0
1754365200000|2025-08-05 03:40:00|11851|11845|11851|11845|11851|11845|11849.5|11843.5|0
1754365500000|2025-08-05 03:45:00|11849.6|11843.6|11848.1|11842.1|11849.6|11843.6|11848.1|11842.1|0
1754365800000|2025-08-05 03:50:00|11847.4|11841.4|11846.7|11840.7|11848.2|11842.2|11846.7|11840.7|0
1754366100000|2025-08-05 03:55:00|11845.3|11839.3|11844.5|11838.5|11845.3|11839.3|11843.8|11837.8|0
1754366400000|2025-08-05 04:00:00|11845.2|11839.2|11848|11842|11848.1|11842.1|11844.5|11838.5|0
1754366700000|2025-08-05 04:05:00|11848.1|11842.1|11844.6|11838.6|11848.2|11842.2|11844.6|11838.6|0
1754367000000|2025-08-05 04:10:00|11843.2|11837.2|11843.9|11837.9|11845.3|11839.3|11843.2|11837.2|0
1754367300000|2025-08-05 04:15:00|11843.2|11837.2|11843.5|11837.5|11843.9|11837.9|11843.2|11837.2|0
1754367600000|2025-08-05 04:20:00|11844.9|11838.9|11846.3|11840.3|11846.3|11840.3|11843.4|11837.4|0
1754367900000|2025-08-05 04:25:00|11847|11841|11847.7|11841.7|11847.8|11841.8|11846.3|11840.3|0
1754368200000|2025-08-05 04:30:00|11847.8|11841.8|11847.8|11841.8|11847.8|11841.8|11845.6|11839.6|0
1754368500000|2025-08-05 04:35:00|11849.2|11843.2|11852|11846|11852|11846|11849.2|11843.2|0
1754368800000|2025-08-05 04:40:00|11851.3|11845.3|11852|11846|11853.4|11847.4|11851.3|11845.3|0
1754369400000|2025-08-05 04:50:00|11852.1|11846.1|11853.5|11847.5|11853.5|11847.5|11852|11846|0
1754369700000|2025-08-05 04:55:00|11852.8|11846.8|11854.9|11848.9|11854.9|11848.9|11852.8|11846.8|0
1754370000000|2025-08-05 05:00:00|11855|11849|11854.9|11848.9|11856.4|11850.4|11853.5|11847.5|0
1754370300000|2025-08-05 05:05:00|11856.4|11850.4|11853.5|11847.5|11856.4|11850.4|11853.5|11847.5|0
1754370900000|2025-08-05 05:15:00|11852.1|11846.1|11853.5|11847.5|11853.5|11847.5|11850.6|11844.6|0
1754371200000|2025-08-05 05:20:00|11854.9|11848.9|11856.4|11850.4|11857.8|11851.8|11854.9|11848.9|0
1754371500000|2025-08-05 05:25:00|11857.8|11851.8|11862.1|11856.1|11862.8|11856.8|11857.8|11851.8|0
1754371800000|2025-08-05 05:30:00|11863.5|11857.5|11864.2|11858.2|11865.6|11859.6|11861.3|11855.3|0
1754372100000|2025-08-05 05:35:00|11865.6|11859.6|11868.4|11862.4|11868.4|11862.4|11862.8|11856.8|0
1754372400000|2025-08-05 05:40:00|11867|11861|11868.5|11862.5|11868.6|11862.6|11865.7|11859.7|0
1754372700000|2025-08-05 05:45:00|11868.6|11862.6|11867.3|11861.3|11870|11864|11867.1|11861.1|0
1754373000000|2025-08-05 05:50:00|11865.9|11859.9|11867.3|11861.3|11867.3|11861.3|11865.8|11859.8|0
1754373300000|2025-08-05 05:55:00|11865.8|11859.8|11863|11857|11865.8|11859.8|11863|11857|0
1754373600000|2025-08-05 06:00:00|11864.4|11858.4|11833.6|11831.6|11864.5|11858.5|11823.1|11821.1|79
1754373900000|2025-08-05 06:05:00|11833.1|11831.1|11837.6|11835.6|11838.6|11836.6|11830.1|11828.1|30
1754374200000|2025-08-05 06:10:00|11838.1|11836.1|11841.1|11839.1|11841.1|11839.1|11835.6|11833.6|33
1754374500000|2025-08-05 06:15:00|11842.6|11840.6|11843.1|11841.1|11844.1|11842.1|11839.1|11837.1|19
1754374800000|2025-08-05 06:20:00|11844.1|11842.1|11843.6|11841.6|11848.6|11846.6|11840.6|11838.6|37
1754375100000|2025-08-05 06:25:00|11844.1|11842.1|11850.6|11848.6|11850.6|11848.6|11843.6|11841.6|42
1754375400000|2025-08-05 06:30:00|11850.1|11848.1|11848.6|11846.6|11854.6|11852.6|11848.1|11846.1|82
1754375700000|2025-08-05 06:35:00|11848.1|11846.1|11842.6|11840.6|11850.6|11848.6|11842.1|11840.1|90
1754376000000|2025-08-05 06:40:00|11842.1|11840.1|11849.1|11847.1|11851.1|11849.1|11842.1|11840.1|31
1754376300000|2025-08-05 06:45:00|11848.1|11846.1|11850.1|11848.1|11850.6|11848.6|11844.1|11842.1|47
1754376600000|2025-08-05 06:50:00|11848.1|11846.1|11845.1|11843.1|11850.1|11848.1|11845.1|11843.1|39
1754376900000|2025-08-05 06:55:00|11845.6|11843.6|11856.1|11854.1|11856.1|11854.1|11845.1|11843.1|83
1754377200000|2025-08-05 07:00:00|11857.1|11855.1|11862.1|11860.1|11884.1|11882.1|11847.1|11845.1|845
1754377500000|2025-08-05 07:05:00|11862.6|11860.6|11848.1|11846.1|11865.1|11863.1|11848.1|11846.1|233
1754377800000|2025-08-05 07:10:00|11847.6|11845.6|11840.1|11838.1|11847.6|11845.6|11835.1|11833.1|230
1754378100000|2025-08-05 07:15:00|11843.1|11841.1|11858.6|11856.6|11860.6|11858.6|11843.1|11841.1|181
1754378400000|2025-08-05 07:20:00|11860.1|11858.1|11845.1|11843.1|11860.1|11858.1|11845.1|11843.1|159
1754378700000|2025-08-05 07:25:00|11844.6|11842.6|11839.1|11837.1|11846.1|11844.1|11835.1|11833.1|151
1754379000000|2025-08-05 07:30:00|11840.9|11838.9|11850.9|11848.9|11860.9|11858.9|11839.9|11837.9|303
1754379300000|2025-08-05 07:35:00|11851.4|11849.4|11839.9|11837.9|11853.9|11851.9|11832.4|11830.4|166
1754379600000|2025-08-05 07:40:00|11839.5|11837.5|11841.5|11839.5|11845.5|11843.5|11833.5|11831.5|107
1754379900000|2025-08-05 07:45:00|11842|11840|11832.5|11830.5|11843.5|11841.5|11831.5|11829.5|123
1754380200000|2025-08-05 07:50:00|11832.2|11830.2|11829.2|11827.2|11835.2|11833.2|11826.2|11824.2|137
1754380500000|2025-08-05 07:55:00|11831.2|11829.2|11835.7|11833.7|11837.2|11835.2|11823.7|11821.7|113
1754380800000|2025-08-05 08:00:00|11836.2|11834.2|11853.2|11851.2|11855.7|11853.7|11833.7|11831.7|188
1754381100000|2025-08-05 08:05:00|11853.7|11851.7|11840.7|11838.7|11858.7|11856.7|11836.7|11834.7|170
1754381400000|2025-08-05 08:10:00|11839.8|11837.8|11844.3|11842.3|11853.3|11851.3|11838.8|11836.8|137
1754381700000|2025-08-05 08:15:00|11844.8|11842.8|11864.3|11862.3|11864.3|11862.3|11843.8|11841.8|123
1754382000000|2025-08-05 08:20:00|11863.4|11861.4|11865.9|11863.9|11866.9|11864.9|11859.9|11857.9|114
1754382300000|2025-08-05 08:25:00|11866.4|11864.4|11864.9|11862.9|11871.9|11869.9|11861.9|11859.9|163
1754382600000|2025-08-05 08:30:00|11865.2|11863.2|11865.2|11863.2|11871.2|11869.2|11862.7|11860.7|103
1754382900000|2025-08-05 08:35:00|11864.7|11862.7|11865.2|11863.2|11873.7|11871.7|11863.2|11861.2|161
1754383200000|2025-08-05 08:40:00|11864.7|11862.7|11864.2|11862.2|11870.2|11868.2|11862.7|11860.7|118
1754383500000|2025-08-05 08:45:00|11864.7|11862.7|11865.7|11863.7|11870.7|11868.7|11862.7|11860.7|84
1754383800000|2025-08-05 08:50:00|11865.8|11863.8|11868.8|11866.8|11868.8|11866.8|11862.3|11860.3|70
1754384100000|2025-08-05 08:55:00|11868.3|11866.3|11874.8|11872.8|11877.8|11875.8|11868.3|11866.3|135
1754384400000|2025-08-05 09:00:00|11874.7|11872.7|11869.7|11867.7|11875.7|11873.7|11867.7|11865.7|109
1754384700000|2025-08-05 09:05:00|11870.2|11868.2|11866.7|11864.7|11871.2|11869.2|11866.7|11864.7|71
1754385000000|2025-08-05 09:10:00|11867|11865|11863|11861|11870.5|11868.5|11863|11861|107
1754385300000|2025-08-05 09:15:00|11862.5|11860.5|11862|11860|11865|11863|11855|11853|108
1754385600000|2025-08-05 09:20:00|11862.6|11860.6|11873.1|11871.1|11873.1|11871.1|11860.6|11858.6|77
1754385900000|2025-08-05 09:25:00|11872.6|11870.6|11869.6|11867.6|11874.1|11872.1|11869.1|11867.1|84
1754386200000|2025-08-05 09:30:00|11868.8|11866.8|11872.8|11870.8|11874.8|11872.8|11868.8|11866.8|85
1754386500000|2025-08-05 09:35:00|11873.3|11871.3|11876.8|11874.8|11878.8|11876.8|11872.8|11870.8|99
1754386800000|2025-08-05 09:40:00|11876.9|11874.9|11868.9|11866.9|11876.9|11874.9|11867.9|11865.9|52
1754387100000|2025-08-05 09:45:00|11868.4|11866.4|11868.9|11866.9|11872.4|11870.4|11868.4|11866.4|55
1754387400000|2025-08-05 09:50:00|11869.4|11867.4|11868.4|11866.4|11872.9|11870.9|11867.9|11865.9|41
1754387700000|2025-08-05 09:55:00|11869.4|11867.4|11873.4|11871.4|11873.9|11871.9|11867.4|11865.4|67
1754388000000|2025-08-05 10:00:00|11873.2|11871.2|11864.7|11862.7|11877.2|11875.2|11864.7|11862.7|84
1754388300000|2025-08-05 10:05:00|11865.2|11863.2|11869.2|11867.2|11872.7|11870.7|11865.2|11863.2|103
1754388600000|2025-08-05 10:10:00|11869.4|11867.4|11873.4|11871.4|11877.4|11875.4|11867.4|11865.4|213
1754388900000|2025-08-05 10:15:00|11874.4|11872.4|11872.4|11870.4|11876.4|11874.4|11870.4|11868.4|52
1754389200000|2025-08-05 10:20:00|11873.2|11871.2|11871.2|11869.2|11878.2|11876.2|11871.2|11869.2|80
1754389500000|2025-08-05 10:25:00|11871.7|11869.7|11868.2|11866.2|11873.2|11871.2|11867.2|11865.2|48
1754389800000|2025-08-05 10:30:00|11868.6|11866.6|11873.1|11871.1|11875.6|11873.6|11866.6|11864.6|95
1754390100000|2025-08-05 10:35:00|11873.6|11871.6|11870.6|11868.6|11873.6|11871.6|11866.6|11864.6|57
1754390400000|2025-08-05 10:40:00|11870.2|11868.2|11864.7|11862.7|11870.2|11868.2|11863.2|11861.2|68
1754390700000|2025-08-05 10:45:00|11864.2|11862.2|11869.2|11867.2|11871.2|11869.2|11864.2|11862.2|51
1754391000000|2025-08-05 10:50:00|11869.3|11867.3|11875.3|11873.3|11877.3|11875.3|11869.3|11867.3|51
1754391300000|2025-08-05 10:55:00|11875.8|11873.8|11886.8|11884.8|11889.3|11887.3|11875.8|11873.8|125
1754391600000|2025-08-05 11:00:00|11885.8|11883.8|11881.3|11879.3|11888.3|11886.3|11876.8|11874.8|88
1754391900000|2025-08-05 11:05:00|11880.8|11878.8|11878.3|11876.3|11880.8|11878.8|11876.8|11874.8|50
1754392200000|2025-08-05 11:10:00|11878.9|11876.9|11885.9|11883.9|11886.9|11884.9|11878.9|11876.9|46
1754392500000|2025-08-05 11:15:00|11884.9|11882.9|11886.9|11884.9|11887.9|11885.9|11881.9|11879.9|52
1754392800000|2025-08-05 11:20:00|11885.9|11883.9|11884.9|11882.9|11886.9|11884.9|11881.4|11879.4|56
1754393100000|2025-08-05 11:25:00|11885.9|11883.9|11895.9|11893.9|11895.9|11893.9|11885.9|11883.9|98
1754393400000|2025-08-05 11:30:00|11895.6|11893.6|11895.6|11893.6|11898.1|11896.1|11889.6|11887.6|75
1754393700000|2025-08-05 11:35:00|11895.1|11893.1|11901.6|11899.6|11901.6|11899.6|11895.1|11893.1|111
1754394000000|2025-08-05 11:40:00|11901.1|11899.1|11904.1|11902.1|11906.6|11904.6|11901.1|11899.1|128
1754394300000|2025-08-05 11:45:00|11904.6|11902.6|11896.6|11894.6|11905.6|11903.6|11893.1|11891.1|122
1754394600000|2025-08-05 11:50:00|11896.1|11894.1|11898.6|11896.6|11900.1|11898.1|11892.6|11890.6|54
1754394900000|2025-08-05 11:55:00|11898.1|11896.1|11895.6|11893.6|11898.1|11896.1|11891.1|11889.1|72
1754395200000|2025-08-05 12:00:00|11896.4|11894.4|11900.4|11898.4|11902.9|11900.9|11892.4|11890.4|149
1754395500000|2025-08-05 12:05:00|11899.9|11897.9|11896.4|11894.4|11900.4|11898.4|11893.9|11891.9|99
1754395800000|2025-08-05 12:10:00|11896.1|11894.1|11904.1|11902.1|11905.6|11903.6|11894.6|11892.6|81
1754396100000|2025-08-05 12:15:00|11904.6|11902.6|11891.1|11889.1|11911.1|11909.1|11869.6|11867.6|1126
1754396400000|2025-08-05 12:20:00|11891.6|11889.6|11891.1|11889.1|11895.6|11893.6|11870.1|11868.1|640
1754396700000|2025-08-05 12:25:00|11891.6|11889.6|11888.6|11886.6|11892.1|11890.1|11886.6|11884.6|56
1754397000000|2025-08-05 12:30:00|11888.3|11886.3|11886.3|11884.3|11890.3|11888.3|11880.8|11878.8|75
1754397300000|2025-08-05 12:35:00|11884.8|11882.8|11894.3|11892.3|11894.3|11892.3|11884.8|11882.8|83
1754397600000|2025-08-05 12:40:00|11893.7|11891.7|11892.7|11890.7|11897.7|11895.7|11891.7|11889.7|35
1754397900000|2025-08-05 12:45:00|11893.2|11891.2|11902.2|11900.2|11902.7|11900.7|11892.7|11890.7|53
1754398200000|2025-08-05 12:50:00|11902.5|11900.5|11903|11901|11905|11903|11901|11899|67
1754398500000|2025-08-05 12:55:00|11902.5|11900.5|11901|11899|11904|11902|11900|11898|57
1754398800000|2025-08-05 13:00:00|11901.3|11899.3|11894.3|11892.3|11902.3|11900.3|11894.3|11892.3|131
1754399100000|2025-08-05 13:05:00|11893.3|11891.3|11886.3|11884.3|11893.8|11891.8|11884.8|11882.8|151
1754399400000|2025-08-05 13:10:00|11886.9|11884.9|11877.9|11875.9|11890.9|11888.9|11876.4|11874.4|53
1754399700000|2025-08-05 13:15:00|11877.4|11875.4|11883.9|11881.9|11886.9|11884.9|11877.4|11875.4|68
1754400000000|2025-08-05 13:20:00|11883.3|11881.3|11879.3|11877.3|11885.3|11883.3|11879.3|11877.3|81
1754400300000|2025-08-05 13:25:00|11879.8|11877.8|11893.3|11891.3|11894.3|11892.3|11879.8|11877.8|78
1754400600000|2025-08-05 13:30:00|11892.7|11890.7|11894.7|11892.7|11899.7|11897.7|11888.2|11886.2|190
1754400900000|2025-08-05 13:35:00|11895.2|11893.2|11888.7|11886.7|11901.2|11899.2|11881.7|11879.7|241
1754401200000|2025-08-05 13:40:00|11888.9|11886.9|11894.4|11892.4|11896.9|11894.9|11887.9|11885.9|199
1754401500000|2025-08-05 13:45:00|11893.9|11891.9|11885.9|11883.9|11894.9|11892.9|11884.4|11882.4|130
1754401800000|2025-08-05 13:50:00|11885.6|11883.6|11885.1|11883.1|11895.6|11893.6|11880.6|11878.6|135
1754402100000|2025-08-05 13:55:00|11886.1|11884.1|11884.6|11882.6|11888.6|11886.6|11878.6|11876.6|91
1754402400000|2025-08-05 14:00:00|11885.4|11883.4|11877.4|11875.4|11885.4|11883.4|11865.4|11863.4|254
1754402700000|2025-08-05 14:05:00|11876.9|11874.9|11871.4|11869.4|11879.4|11877.4|11865.4|11863.4|184
1754403000000|2025-08-05 14:10:00|11871.2|11869.2|11860.7|11858.7|11876.2|11874.2|11860.2|11858.2|195
1754403300000|2025-08-05 14:15:00|11862.2|11860.2|11874.2|11872.2|11874.2|11872.2|11858.2|11856.2|161
1754403600000|2025-08-05 14:20:00|11875|11873|11868|11866|11880.5|11878.5|11868|11866|167
1754403900000|2025-08-05 14:25:00|11868.5|11866.5|11883|11881|11883.5|11881.5|11868.5|11866.5|198
1754404200000|2025-08-05 14:30:00|11881.7|11879.7|11876.2|11874.2|11883.7|11881.7|11873.7|11871.7|220
1754404500000|2025-08-05 14:35:00|11875.7|11873.7|11876.7|11874.7|11878.7|11876.7|11872.2|11870.2|136
1754404800000|2025-08-05 14:40:00|11876.8|11874.8|11865.3|11863.3|11881.3|11879.3|11861.8|11859.8|210
1754405100000|2025-08-05 14:45:00|11865.8|11863.8|11857.8|11855.8|11869.8|11867.8|11855.8|11853.8|191
1754405400000|2025-08-05 14:50:00|11858.6|11856.6|11853.1|11851.1|11866.6|11864.6|11852.1|11850.1|164
1754405700000|2025-08-05 14:55:00|11852.6|11850.6|11866.6|11864.6|11868.6|11866.6|11851.6|11849.6|206
1754406000000|2025-08-05 15:00:00|11865.8|11863.8|11847.8|11845.8|11865.8|11863.8|11846.8|11844.8|236
1754406300000|2025-08-05 15:05:00|11848.8|11846.8|11847.8|11845.8|11851.8|11849.8|11845.8|11843.8|220
1754406600000|2025-08-05 15:10:00|11847.9|11845.9|11853.9|11851.9|11857.4|11855.4|11846.4|11844.4|238
1754406900000|2025-08-05 15:15:00|11853.4|11851.4|11849.4|11847.4|11858.9|11856.9|11849.4|11847.4|551
1754407200000|2025-08-05 15:20:00|11849.9|11847.9|11862.9|11860.9|11867.4|11865.4|11847.9|11845.9|603
1754407500000|2025-08-05 15:25:00|11862.4|11860.4|11857.4|11855.4|11863.9|11861.9|11852.4|11850.4|2014
1754407800000|2025-08-05 15:30:00|11856.9|11854.9|11853.9|11851.9|11866.4|11864.4|11852.9|11850.9|1513
1754408100000|2025-08-05 15:35:00|11853.4|11851.4|11850.9|11848.9|11853.9|11851.9|11841.9|11839.9|598
1754408400000|2025-08-05 15:40:00|11850.4|11848.4|11849.4|11847.4|11854.9|11852.9|11846.4|11844.4|230
1754408700000|2025-08-05 15:45:00|11848.9|11846.9|11847.9|11845.9|11856.4|11854.4|11844.9|11842.9|88
1754409000000|2025-08-05 15:50:00|11848.4|11846.4|11845.9|11843.9|11850.4|11848.4|11839.9|11837.9|133
1754409300000|2025-08-05 15:55:00|11845.4|11843.4|11849.9|11847.9|11851.9|11849.9|11845.4|11843.4|45
1754409600000|2025-08-05 16:00:00|11850.4|11848.4|11853.9|11851.9|11854.4|11852.4|11848.9|11846.9|14
1754409900000|2025-08-05 16:05:00|11854.4|11852.4|11854.9|11852.9|11860.9|11858.9|11853.9|11851.9|31
1754410200000|2025-08-05 16:10:00|11855.4|11853.4|11855.9|11853.9|11860.4|11858.4|11853.9|11851.9|39
1754410500000|2025-08-05 16:15:00|11856.9|11854.9|11858.9|11856.9|11859.4|11857.4|11855.4|11853.4|93
1754410800000|2025-08-05 16:20:00|11859.4|11857.4|11859.9|11857.9|11862.4|11860.4|11858.4|11856.4|28
1754411100000|2025-08-05 16:25:00|11860.4|11858.4|11859.9|11857.9|11862.4|11860.4|11859.4|11857.4|66
1754411400000|2025-08-05 16:30:00|11859.4|11857.4|11863.9|11861.9|11868.9|11866.9|11859.4|11857.4|97
1754411700000|2025-08-05 16:35:00|11863.4|11861.4|11863.4|11861.4|11865.9|11863.9|11860.9|11858.9|8
1754412000000|2025-08-05 16:40:00|11863.9|11861.9|11859.4|11857.4|11863.9|11861.9|11854.9|11852.9|7
1754412300000|2025-08-05 16:45:00|11858.9|11856.9|11858.4|11856.4|11858.9|11856.9|11851.9|11849.9|26
1754412600000|2025-08-05 16:50:00|11857.9|11855.9|11864.4|11862.4|11865.4|11863.4|11856.4|11854.4|27
1754412900000|2025-08-05 16:55:00|11864.9|11862.9|11864.9|11862.9|11866.4|11864.4|11861.9|11859.9|10
1754413200000|2025-08-05 17:00:00|11864.4|11862.4|11863.9|11861.9|11867.4|11865.4|11861.4|11859.4|16
1754413500000|2025-08-05 17:05:00|11863.4|11861.4|11865.9|11863.9|11865.9|11863.9|11862.9|11860.9|19
1754413800000|2025-08-05 17:10:00|11865.4|11863.4|11865.9|11863.9|11867.9|11865.9|11863.4|11861.4|11
1754414100000|2025-08-05 17:15:00|11867.4|11865.4|11871.9|11869.9|11872.4|11870.4|11864.9|11862.9|61
1754414400000|2025-08-05 17:20:00|11871.4|11869.4|11869.4|11867.4|11871.4|11869.4|11867.4|11865.4|14
1754414700000|2025-08-05 17:25:00|11868.9|11866.9|11871.9|11869.9|11873.9|11871.9|11868.9|11866.9|42
1754415000000|2025-08-05 17:30:00|11872.9|11870.9|11872.9|11870.9|11875.4|11873.4|11872.4|11870.4|9
1754415300000|2025-08-05 17:35:00|11872.4|11870.4|11878.4|11876.4|11879.4|11877.4|11871.4|11869.4|24
1754415600000|2025-08-05 17:40:00|11877.9|11875.9|11879.4|11877.4|11881.4|11879.4|11877.9|11875.9|10
1754415900000|2025-08-05 17:45:00|11879.9|11877.9|11881.9|11879.9|11882.4|11880.4|11879.4|11877.4|8
1754416200000|2025-08-05 17:50:00|11881.4|11879.4|11877.9|11875.9|11881.4|11879.4|11876.4|11874.4|21
1754416500000|2025-08-05 17:55:00|11878.4|11876.4|11876.4|11874.4|11879.4|11877.4|11876.4|11874.4|28
1754416800000|2025-08-05 18:00:00|11875.9|11873.9|11873.9|11871.9|11878.9|11876.9|11873.4|11871.4|27
1754417100000|2025-08-05 18:05:00|11873.4|11871.4|11871.9|11869.9|11875.4|11873.4|11871.9|11869.9|17
1754417400000|2025-08-05 18:10:00|11871.4|11869.4|11867.9|11865.9|11872.4|11870.4|11867.9|11865.9|22
1754417700000|2025-08-05 18:15:00|11867.4|11865.4|11860.9|11858.9|11867.4|11865.4|11860.9|11858.9|23
1754418000000|2025-08-05 18:20:00|11860.4|11858.4|11857.9|11855.9|11862.4|11860.4|11856.9|11854.9|42
1754418300000|2025-08-05 18:25:00|11858.4|11856.4|11858.9|11856.9|11860.4|11858.4|11856.4|11854.4|35
1754418600000|2025-08-05 18:30:00|11858.4|11856.4|11859.9|11857.9|11862.4|11860.4|11852.4|11850.4|38
1754418900000|2025-08-05 18:35:00|11859.4|11857.4|11859.9|11857.9|11862.9|11860.9|11857.4|11855.4|11
1754419200000|2025-08-05 18:40:00|11859.4|11857.4|11860.4|11858.4|11862.4|11860.4|11855.4|11853.4|54
1754419500000|2025-08-05 18:45:00|11860.9|11858.9|11858.9|11856.9|11861.9|11859.9|11854.4|11852.4|20
1754419800000|2025-08-05 18:50:00|11859.4|11857.4|11854.9|11852.9|11859.4|11857.4|11853.4|11851.4|18
1754420100000|2025-08-05 18:55:00|11854.4|11852.4|11856.4|11854.4|11858.4|11856.4|11851.9|11849.9|19
1754420400000|2025-08-05 19:00:00|11856.9|11854.9|11861.4|11859.4|11862.4|11860.4|11855.4|11853.4|22
1754420700000|2025-08-05 19:05:00|11861.9|11859.9|11859.4|11857.4|11861.9|11859.9|11856.9|11854.9|21
1754421000000|2025-08-05 19:10:00|11859.9|11857.9|11859.9|11857.9|11863.4|11861.4|11858.9|11856.9|18
1754421300000|2025-08-05 19:15:00|11859.4|11857.4|11859.4|11857.4|11859.9|11857.9|11856.4|11854.4|12
1754421600000|2025-08-05 19:20:00|11858.9|11856.9|11862.9|11860.9|11863.4|11861.4|11858.4|11856.4|9
1754421900000|2025-08-05 19:25:00|11863.4|11861.4|11858.9|11856.9|11863.4|11861.4|11856.9|11854.9|21
1754422200000|2025-08-05 19:30:00|11858.4|11856.4|11857.4|11855.4|11858.9|11856.9|11855.4|11853.4|21
1754422500000|2025-08-05 19:35:00|11857.9|11855.9|11859.4|11857.4|11860.9|11858.9|11856.4|11854.4|37
1754422800000|2025-08-05 19:40:00|11858.9|11856.9|11858.9|11856.9|11859.4|11857.4|11855.9|11853.9|54
1754423100000|2025-08-05 19:45:00|11859.4|11857.4|11861.4|11859.4|11862.4|11860.4|11855.9|11853.9|60
1754423400000|2025-08-05 19:50:00|11861.9|11859.9|11863.4|11861.4|11865.4|11863.4|11859.9|11857.9|44
1754423700000|2025-08-05 19:55:00|11862.9|11860.9|11854.9|11848.9|11863.4|11861.4|11850.4|11848.4|48
1754424000000|2025-08-05 20:00:00|11854.6|11848.6|11858|11852|11858.1|11852.1|11852.4|11846.4|0
1754424300000|2025-08-05 20:05:00|11858.1|11852.1|11857.7|11851.7|11858.4|11852.4|11854|11848|0
1754424600000|2025-08-05 20:10:00|11858|11852|11858.7|11852.7|11859|11853|11857.4|11851.4|0
1754424900000|2025-08-05 20:15:00|11858.4|11852.4|11861.5|11855.5|11862.9|11856.9|11857.4|11851.4|0
1754425200000|2025-08-05 20:20:00|11861.7|11855.7|11853.2|11847.2|11862|11856|11852.9|11846.9|0
1754425500000|2025-08-05 20:25:00|11852.9|11846.9|11854.7|11848.7|11855|11849|11851.3|11845.3|0
1754425800000|2025-08-05 20:30:00|11855|11849|11851.9|11845.9|11855.1|11849.1|11850.6|11844.6|0
1754426100000|2025-08-05 20:35:00|11852.2|11846.2|11851.9|11845.9|11853.2|11847.2|11851|11845|0
1754426400000|2025-08-05 20:40:00|11851.6|11845.6|11853.2|11847.2|11853.5|11847.5|11851.6|11845.6|0
1754426700000|2025-08-05 20:45:00|11853.5|11847.5|11854.4|11848.4|11855.1|11849.1|11852.8|11846.8|0
1754427000000|2025-08-05 20:50:00|11854.7|11848.7|11856|11850|11856.3|11850.3|11854.1|11848.1|0
1754427300000|2025-08-05 20:55:00|11856.3|11850.3|11854.1|11848.1|11856.6|11850.6|11852.5|11846.5|0
1754427600000|2025-08-05 21:00:00|11853.8|11847.8|11853.4|11847.4|11854|11848|11852.5|11846.5|0
1754427900000|2025-08-05 21:05:00|11853.7|11847.7|11854.3|11848.3|11854.3|11848.3|11853.5|11847.5|0
1754428200000|2025-08-05 21:10:00|11854.4|11848.4|11854.7|11848.7|11854.8|11848.8|11854.3|11848.3|0
1754428500000|2025-08-05 21:15:00|11854.4|11848.4|11854.3|11848.3|11854.4|11848.4|11854.3|11848.3|0
1754428800000|2025-08-05 21:20:00|11854.4|11848.4|11855.9|11849.9|11855.9|11849.9|11854.4|11848.4|0
1754429100000|2025-08-05 21:25:00|11855.6|11849.6|11856.3|11850.3|11857.2|11851.2|11855.1|11849.1|0
1754429400000|2025-08-05 21:30:00|11856.2|11850.2|11855.4|11849.4|11856.3|11850.3|11855.4|11849.4|0
1754429700000|2025-08-05 21:35:00|11855.7|11849.7|11854.3|11848.3|11855.7|11849.7|11853.7|11847.7|0
1754430000000|2025-08-05 21:40:00|11854.4|11848.4|11854.8|11848.8|11855|11849|11854.3|11848.3|0
1754430300000|2025-08-05 21:45:00|11853.7|11847.7|11854.6|11848.6|11854.7|11848.7|11853.2|11847.2|0
1754430600000|2025-08-05 21:50:00|11854.5|11848.5|11853.5|11847.5|11854.5|11848.5|11853.5|11847.5|0
1754430900000|2025-08-05 21:55:00|11853.7|11847.7|11853.7|11847.7|11854.3|11848.3|11852.4|11846.4|0
1754431200000|2025-08-05 22:00:00|11854|11848|11850.7|11844.7|11858.5|11852.5|11849.6|11843.6|0
1754431500000|2025-08-05 22:05:00|11850.8|11844.8|11846.1|11840.1|11851.5|11845.5|11845.6|11839.6|0
1754431800000|2025-08-05 22:10:00|11845.9|11839.9|11845.3|11839.3|11849.3|11843.3|11845|11839|0
1754432100000|2025-08-05 22:15:00|11845.5|11839.5|11845.3|11839.3|11848.6|11842.6|11843.6|11837.6|0
1754432400000|2025-08-05 22:20:00|11845.5|11839.5|11851|11845|11851|11845|11842.8|11836.8|0
1754432700000|2025-08-05 22:25:00|11851.3|11845.3|11849.9|11843.9|11852.1|11846.1|11847.7|11841.7|0
1754433000000|2025-08-05 22:30:00|11849.7|11843.7|11850.6|11844.6|11851.5|11845.5|11849|11843|0
1754433300000|2025-08-05 22:35:00|11850.7|11844.7|11850.7|11844.7|11852.1|11846.1|11850.4|11844.4|0
1754433600000|2025-08-05 22:40:00|11850.9|11844.9|11851.3|11845.3|11851.8|11845.8|11850|11844|0
1754433900000|2025-08-05 22:45:00|11851.2|11845.2|11851.5|11845.5|11852.5|11846.5|11850.7|11844.7|0
1754434200000|2025-08-05 22:50:00|11851.8|11845.8|11851.9|11845.9|11852.9|11846.9|11851.3|11845.3|0
1754434500000|2025-08-05 22:55:00|11852.1|11846.1|11853.4|11847.4|11854|11848|11852.1|11846.1|0
1754434800000|2025-08-05 23:00:00|11853.2|11847.2|11853.4|11847.4|11853.7|11847.7|11851.5|11845.5|0
1754435100000|2025-08-05 23:05:00|11853.7|11847.7|11853.2|11847.2|11853.7|11847.7|11852.4|11846.4|0
1754435400000|2025-08-05 23:10:00|11853.1|11847.1|11854|11848|11854|11848|11852.6|11846.6|0
1754435700000|2025-08-05 23:15:00|11854.1|11848.1|11855.9|11849.9|11856.7|11850.7|11854|11848|0
1754436000000|2025-08-05 23:20:00|11856.2|11850.2|11854|11848|11856.2|11850.2|11854|11848|0
1754436300000|2025-08-05 23:25:00|11854.1|11848.1|11852.9|11846.9|11854.5|11848.5|11852.4|11846.4|0
1754436600000|2025-08-05 23:30:00|11853.1|11847.1|11850.6|11844.6|11853.4|11847.4|11849.9|11843.9|0
1754436900000|2025-08-05 23:35:00|11850.4|11844.4|11852.6|11846.6|11853.2|11847.2|11850|11844|0
1754437200000|2025-08-05 23:40:00|11852.5|11846.5|11855.1|11849.1|11855.1|11849.1|11852.4|11846.4|0
1754437500000|2025-08-05 23:45:00|11855.3|11849.3|11851.9|11845.9|11855.9|11849.9|11851.5|11845.5|0
1754437800000|2025-08-05 23:50:00|11852.1|11846.1|11850.2|11844.2|11852.4|11846.4|11850.2|11844.2|0
1754438100000|2025-08-05 23:55:00|11850.3|11844.3|11846.6|11840.6|11850.4|11844.4|11846.6|11840.6|0
1754438400000|2025-08-06 00:00:00|11846.1|11840.1|11853.2|11847.2|11854.5|11848.5|11845.8|11839.8|0
1754438700000|2025-08-06 00:05:00|11852.9|11846.9|11852.9|11846.9|11853.5|11847.5|11851.3|11845.3|0
1754439000000|2025-08-06 00:10:00|11853.1|11847.1|11853.2|11847.2|11855|11849|11850.7|11844.7|0
1754439300000|2025-08-06 00:15:00|11852.9|11846.9|11856.4|11850.4|11860.8|11854.8|11852.9|11846.9|0
1754439600000|2025-08-06 00:20:00|11855.7|11849.7|11859.4|11853.4|11859.4|11853.4|11853.6|11847.6|0
1754439900000|2025-08-06 00:25:00|11859.3|11853.3|11859.3|11853.3|11860.8|11854.8|11857.9|11851.9|0
1754440200000|2025-08-06 00:30:00|11857.9|11851.9|11857.9|11851.9|11860.8|11854.8|11856.4|11850.4|0
1754440500000|2025-08-06 00:35:00|11857.2|11851.2|11859.4|11853.4|11860.8|11854.8|11856.5|11850.5|0
1754440800000|2025-08-06 00:40:00|11859.3|11853.3|11856.5|11850.5|11859.4|11853.4|11855|11849|0
1754441100000|2025-08-06 00:45:00|11857.2|11851.2|11856.5|11850.5|11857.9|11851.9|11855|11849|0
1754441400000|2025-08-06 00:50:00|11855.8|11849.8|11855|11849|11856.5|11850.5|11855|11849|0
1754441700000|2025-08-06 00:55:00|11853.6|11847.6|11852.2|11846.2|11855|11849|11852.1|11846.1|0
1754442000000|2025-08-06 01:00:00|11850.7|11844.7|11852.2|11846.2|11853.6|11847.6|11850.7|11844.7|0
1754442300000|2025-08-06 01:05:00|11852.9|11846.9|11850.8|11844.8|11853.6|11847.6|11850.7|11844.7|0
1754442600000|2025-08-06 01:10:00|11850|11844|11852.2|11846.2|11852.2|11846.2|11847.9|11841.9|0
1754442900000|2025-08-06 01:15:00|11850.8|11844.8|11852.2|11846.2|11852.2|11846.2|11850.7|11844.7|0
1754443200000|2025-08-06 01:20:00|11851.5|11845.5|11852.2|11846.2|11853.6|11847.6|11850.8|11844.8|0
1754443500000|2025-08-06 01:25:00|11851.5|11845.5|11853.6|11847.6|11853.6|11847.6|11850.8|11844.8|0
1754443800000|2025-08-06 01:30:00|11855|11849|11858|11852|11858|11852|11854.3|11848.3|0
1754444100000|2025-08-06 01:35:00|11857.9|11851.9|11860.9|11854.9|11860.9|11854.9|11857.9|11851.9|0
1754444400000|2025-08-06 01:40:00|11861.6|11855.6|11862.4|11856.4|11865.3|11859.3|11861|11855|0
1754444700000|2025-08-06 01:45:00|11863.1|11857.1|11859.5|11853.5|11863.1|11857.1|11858.1|11852.1|0
1754445000000|2025-08-06 01:50:00|11860.9|11854.9|11861|11855|11865.3|11859.3|11860.9|11854.9|0
1754445300000|2025-08-06 01:55:00|11863.9|11857.9|11866.8|11860.8|11868.2|11862.2|11863.9|11857.9|0
1754445600000|2025-08-06 02:00:00|11867.5|11861.5|11867.5|11861.5|11868.2|11862.2|11866.7|11860.7|0
1754445900000|2025-08-06 02:05:00|11866.8|11860.8|11866.7|11860.7|11866.8|11860.8|11865.3|11859.3|0
1754446200000|2025-08-06 02:10:00|11867.4|11861.4|11868.2|11862.2|11868.2|11862.2|11866.7|11860.7|0
1754446500000|2025-08-06 02:15:00|11869.6|11863.6|11868.3|11862.3|11869.7|11863.7|11868.2|11862.2|0
1754446800000|2025-08-06 02:20:00|11869|11863|11871.2|11865.2|11872.6|11866.6|11868.3|11862.3|0
1754447100000|2025-08-06 02:25:00|11871.1|11865.1|11872.6|11866.6|11872.6|11866.6|11869.7|11863.7|0
1754447400000|2025-08-06 02:30:00|11872.7|11866.7|11874.1|11868.1|11875.5|11869.5|11872.6|11866.6|0
1754447700000|2025-08-06 02:35:00|11874.8|11868.8|11875.5|11869.5|11875.5|11869.5|11872.6|11866.6|0
1754448000000|2025-08-06 02:40:00|11874|11868|11876.2|11870.2|11877|11871|11874|11868|0
1754448300000|2025-08-06 02:45:00|11876.9|11870.9|11874.7|11868.7|11876.9|11870.9|11874|11868|0
1754448600000|2025-08-06 02:50:00|11874|11868|11874|11868|11875.4|11869.4|11874|11868|0
1754448900000|2025-08-06 02:55:00|11874.7|11868.7|11875.5|11869.5|11875.5|11869.5|11874|11868|0
1754449200000|2025-08-06 03:00:00|11875.4|11869.4|11875.4|11869.4|11876.9|11870.9|11874|11868|0
1754449500000|2025-08-06 03:05:00|11875.5|11869.5|11874|11868|11875.5|11869.5|11874|11868|0
1754449800000|2025-08-06 03:10:00|11874.1|11868.1|11872.5|11866.5|11874.1|11868.1|11872.5|11866.5|0
1754450100000|2025-08-06 03:15:00|11872.6|11866.6|11875.4|11869.4|11875.4|11869.4|11872.5|11866.5|0
1754450400000|2025-08-06 03:20:00|11875.5|11869.5|11875.4|11869.4|11878.3|11872.3|11875.4|11869.4|0
1754450700000|2025-08-06 03:25:00|11874|11868|11874|11868|11875.5|11869.5|11874|11868|0
1754451000000|2025-08-06 03:30:00|11874.7|11868.7|11874.1|11868.1|11875.5|11869.5|11874|11868|0
1754451300000|2025-08-06 03:35:00|11875.5|11869.5|11874.1|11868.1|11875.5|11869.5|11872.6|11866.6|0
1754451600000|2025-08-06 03:40:00|11873.4|11867.4|11871.2|11865.2|11874.1|11868.1|11871.2|11865.2|0
1754451900000|2025-08-06 03:45:00|11871.3|11865.3|11872.7|11866.7|11872.7|11866.7|11871.2|11865.2|0
1754452200000|2025-08-06 03:50:00|11874.1|11868.1|11874.1|11868.1|11874.1|11868.1|11874.1|11868.1|0
1754452800000|2025-08-06 04:00:00|11875.6|11869.6|11875.6|11869.6|11875.6|11869.6|11874.1|11868.1|0
1754453100000|2025-08-06 04:05:00|11875.5|11869.5|11878.4|11872.4|11878.4|11872.4|11875.5|11869.5|0
1754453400000|2025-08-06 04:10:00|11877|11871|11875.5|11869.5|11878.4|11872.4|11875.5|11869.5|0
1754453700000|2025-08-06 04:15:00|11875.6|11869.6|11875.5|11869.5|11875.6|11869.6|11874.1|11868.1|0
1754454000000|2025-08-06 04:20:00|11875.6|11869.6|11876.9|11870.9|11877|11871|11875.5|11869.5|0
1754454300000|2025-08-06 04:25:00|11875.5|11869.5|11875.5|11869.5|11875.5|11869.5|11874.1|11868.1|0
1754454600000|2025-08-06 04:30:00|11875.6|11869.6|11875.5|11869.5|11877|11871|11875.5|11869.5|0
1754454900000|2025-08-06 04:35:00|11876.2|11870.2|11876.9|11870.9|11877|11871|11876.2|11870.2|0
1754455200000|2025-08-06 04:40:00|11876.2|11870.2|11875.5|11869.5|11877|11871|11875.5|11869.5|0
1754455500000|2025-08-06 04:45:00|11876.9|11870.9|11876.9|11870.9|11876.9|11870.9|11875.5|11869.5|0
1754455800000|2025-08-06 04:50:00|11877|11871|11879.8|11873.8|11879.8|11873.8|11876.9|11870.9|0
1754456100000|2025-08-06 04:55:00|11878.4|11872.4|11878.4|11872.4|11878.4|11872.4|11878.4|11872.4|0
1754456400000|2025-08-06 05:00:00|11880.5|11874.5|11882.6|11876.6|11882.7|11876.7|11878.4|11872.4|0
1754456700000|2025-08-06 05:05:00|11884|11878|11879.8|11873.8|11884|11878|11879.8|11873.8|0
1754457000000|2025-08-06 05:10:00|11878.4|11872.4|11878.4|11872.4|11879.8|11873.8|11875.5|11869.5|0
1754457300000|2025-08-06 05:15:00|11879.8|11873.8|11879.8|11873.8|11881.2|11875.2|11879.8|11873.8|0
1754457600000|2025-08-06 05:20:00|11881.2|11875.2|11884|11878|11884.1|11878.1|11881.2|11875.2|0
1754457900000|2025-08-06 05:25:00|11884.1|11878.1|11885.5|11879.5|11885.5|11879.5|11884|11878|0
1754458200000|2025-08-06 05:30:00|11887|11881|11897|11891|11898.4|11892.4|11886.9|11880.9|0
1754458500000|2025-08-06 05:35:00|11898.4|11892.4|11896.9|11890.9|11899.9|11893.9|11895.6|11889.6|0
1754458800000|2025-08-06 05:40:00|11895.5|11889.5|11898.1|11892.1|11899.5|11893.5|11895.5|11889.5|0
1754459100000|2025-08-06 05:45:00|11898.8|11892.8|11899.5|11893.5|11902.4|11896.4|11898.1|11892.1|0
1754459400000|2025-08-06 05:50:00|11900.9|11894.9|11899.5|11893.5|11900.9|11894.9|11895.2|11889.2|0
1754459700000|2025-08-06 05:55:00|11898.8|11892.8|11892.4|11886.4|11898.8|11892.8|11892.4|11886.4|0
1754460000000|2025-08-06 06:00:00|11893.8|11887.8|11888.4|11886.4|11906.4|11904.4|11887.9|11885.9|119
1754460300000|2025-08-06 06:05:00|11888.9|11886.9|11889.4|11887.4|11896.9|11894.9|11885.4|11883.4|53
1754460600000|2025-08-06 06:10:00|11888.9|11886.9|11885.9|11883.9|11889.4|11887.4|11885.4|11883.4|11
1754460900000|2025-08-06 06:15:00|11883.4|11881.4|11895.4|11893.4|11895.4|11893.4|11883.4|11881.4|19
1754461200000|2025-08-06 06:20:00|11895.9|11893.9|11889.9|11887.9|11896.4|11894.4|11888.9|11886.9|18
1754461500000|2025-08-06 06:25:00|11889.4|11887.4|11897.4|11895.4|11901.4|11899.4|11888.9|11886.9|17
1754461800000|2025-08-06 06:30:00|11896.9|11894.9|11897.9|11895.9|11900.9|11898.9|11894.9|11892.9|30
1754462100000|2025-08-06 06:35:00|11897.4|11895.4|11890.4|11888.4|11897.9|11895.9|11890.4|11888.4|43
1754462400000|2025-08-06 06:40:00|11890.9|11888.9|11891.9|11889.9|11892.4|11890.4|11890.4|11888.4|3
1754462700000|2025-08-06 06:45:00|11892.4|11890.4|11885.9|11883.9|11892.4|11890.4|11885.9|11883.9|7
1754463000000|2025-08-06 06:50:00|11886.4|11884.4|11878.4|11876.4|11886.4|11884.4|11877.4|11875.4|31
1754463300000|2025-08-06 06:55:00|11878.9|11876.9|11868.4|11866.4|11881.4|11879.4|11864.9|11862.9|216
1754463600000|2025-08-06 07:00:00|11871.9|11869.9|11853.9|11851.9|11883.4|11881.4|11843.4|11841.4|595
1754463900000|2025-08-06 07:05:00|11854.4|11852.4|11842.4|11840.4|11857.4|11855.4|11837.4|11835.4|173
1754464200000|2025-08-06 07:10:00|11841.9|11839.9|11848.9|11846.9|11857.9|11855.9|11840.9|11838.9|160
1754464500000|2025-08-06 07:15:00|11848.4|11846.4|11853.4|11851.4|11855.4|11853.4|11846.9|11844.9|87
1754464800000|2025-08-06 07:20:00|11853.5|11851.5|11851.5|11849.5|11856|11854|11847|11845|116
1754465100000|2025-08-06 07:25:00|11852|11850|11854|11852|11854|11852|11845|11843|158
1754465400000|2025-08-06 07:30:00|11854.6|11852.6|11860.6|11858.6|11863.1|11861.1|11854.1|11852.1|121
1754465700000|2025-08-06 07:35:00|11861.1|11859.1|11857.6|11855.6|11862.6|11860.6|11855.6|11853.6|118
1754466000000|2025-08-06 07:40:00|11857.5|11855.5|11868.5|11866.5|11870|11868|11857.5|11855.5|123
1754466300000|2025-08-06 07:45:00|11868|11866|11875.5|11873.5|11880|11878|11868|11866|142
1754466600000|2025-08-06 07:50:00|11874.6|11872.6|11877.6|11875.6|11879.6|11877.6|11874.6|11872.6|84
1754466900000|2025-08-06 07:55:00|11878.1|11876.1|11875.6|11873.6|11881.6|11879.6|11875.1|11873.1|107
1754467200000|2025-08-06 08:00:00|11876|11874|11871|11869|11877|11875|11867|11865|144
1754467500000|2025-08-06 08:05:00|11870.5|11868.5|11854.5|11852.5|11872.5|11870.5|11854.5|11852.5|133
1754467800000|2025-08-06 08:10:00|11855.1|11853.1|11842.6|11840.6|11855.6|11853.6|11841.6|11839.6|135
1754468100000|2025-08-06 08:15:00|11841.6|11839.6|11823.6|11821.6|11844.6|11842.6|11823.6|11821.6|148
1754468400000|2025-08-06 08:20:00|11824.5|11822.5|11827.5|11825.5|11833|11831|11824.5|11822.5|171
1754468700000|2025-08-06 08:25:00|11828.5|11826.5|11824.5|11822.5|11832.5|11830.5|11824|11822|65
1754469000000|2025-08-06 08:30:00|11823.8|11821.8|11819.8|11817.8|11828.3|11826.3|11819.8|11817.8|167
1754469300000|2025-08-06 08:35:00|11820.3|11818.3|11816.8|11814.8|11821.3|11819.3|11816.8|11814.8|229
1754469600000|2025-08-06 08:40:00|11817.1|11815.1|11802.6|11800.6|11818.1|11816.1|11801.1|11799.1|217
1754469900000|2025-08-06 08:45:00|11803.1|11801.1|11804.1|11802.1|11810.1|11808.1|11801.1|11799.1|129
1754470200000|2025-08-06 08:50:00|11804.4|11802.4|11797.9|11795.9|11806.9|11804.9|11795.9|11793.9|116
1754470500000|2025-08-06 08:55:00|11798.9|11796.9|11788.4|11786.4|11799.9|11797.9|11788.4|11786.4|102
1754470800000|2025-08-06 09:00:00|11788.1|11786.1|11789.1|11787.1|11795.1|11793.1|11784.6|11782.6|120
1754471100000|2025-08-06 09:05:00|11788.6|11786.6|11788.6|11786.6|11796.1|11794.1|11787.1|11785.1|118
1754471400000|2025-08-06 09:10:00|11787.6|11785.6|11779.1|11777.1|11787.6|11785.6|11779.1|11777.1|84
1754471700000|2025-08-06 09:15:00|11778.1|11776.1|11777.1|11775.1|11780.1|11778.1|11775.1|11773.1|140
1754472000000|2025-08-06 09:20:00|11777.6|11775.6|11770.6|11768.6|11777.6|11775.6|11766.6|11764.6|77
1754472300000|2025-08-06 09:25:00|11770.1|11768.1|11768.1|11766.1|11781.6|11779.6|11768.1|11766.1|87
1754472600000|2025-08-06 09:30:00|11768|11766|11769.5|11767.5|11772.5|11770.5|11766.5|11764.5|110
1754472900000|2025-08-06 09:35:00|11770|11768|11758.5|11756.5|11774.5|11772.5|11756.5|11754.5|88
1754473200000|2025-08-06 09:40:00|11758.4|11756.4|11760.9|11758.9|11762.9|11760.9|11757.4|11755.4|124
1754473500000|2025-08-06 09:45:00|11761.4|11759.4|11770.4|11768.4|11770.4|11768.4|11759.4|11757.4|71
1754473800000|2025-08-06 09:50:00|11769.5|11767.5|11776.5|11774.5|11776.5|11774.5|11760.5|11758.5|90
1754474100000|2025-08-06 09:55:00|11777|11775|11775.5|11773.5|11778.5|11776.5|11771.5|11769.5|93
1754474400000|2025-08-06 10:00:00|11776.1|11774.1|11766.1|11764.1|11777.1|11775.1|11765.1|11763.1|80
1754474700000|2025-08-06 10:05:00|11765.6|11763.6|11772.1|11770.1|11774.1|11772.1|11765.1|11763.1|106
1754475000000|2025-08-06 10:10:00|11772.4|11770.4|11780.4|11778.4|11781.4|11779.4|11771.4|11769.4|64
1754475300000|2025-08-06 10:15:00|11779.9|11777.9|11776.4|11774.4|11779.9|11777.9|11771.4|11769.4|50
1754475600000|2025-08-06 10:20:00|11776.9|11774.9|11771.4|11769.4|11779.4|11777.4|11770.9|11768.9|33
1754475900000|2025-08-06 10:25:00|11770.9|11768.9|11784.4|11782.4|11784.4|11782.4|11767.4|11765.4|157
1754476200000|2025-08-06 10:30:00|11784|11782|11777|11775|11785|11783|11776.5|11774.5|95
1754476500000|2025-08-06 10:35:00|11775|11773|11770.5|11768.5|11777.5|11775.5|11763.5|11761.5|96
1754476800000|2025-08-06 10:40:00|11771.2|11769.2|11765.7|11763.7|11772.7|11770.7|11764.2|11762.2|91
1754477100000|2025-08-06 10:45:00|11766.2|11764.2|11756.2|11754.2|11766.7|11764.7|11756.2|11754.2|167
1754477400000|2025-08-06 10:50:00|11756.7|11754.7|11762.7|11760.7|11762.7|11760.7|11753.7|11751.7|211
1754477700000|2025-08-06 10:55:00|11763.2|11761.2|11755.2|11753.2|11764.7|11762.7|11754.7|11752.7|67
1754478000000|2025-08-06 11:00:00|11754.7|11752.7|11761.2|11759.2|11764.2|11762.2|11753.2|11751.2|134
1754478300000|2025-08-06 11:05:00|11759.7|11757.7|11764.2|11762.2|11764.7|11762.7|11756.2|11754.2|32
1754478600000|2025-08-06 11:10:00|11764|11762|11769|11767|11771|11769|11764|11762|60
1754478900000|2025-08-06 11:15:00|11767.5|11765.5|11766|11764|11773|11771|11764|11762|109
1754479200000|2025-08-06 11:20:00|11765.6|11763.6|11761.1|11759.1|11766.1|11764.1|11759.1|11757.1|37
1754479500000|2025-08-06 11:25:00|11760.6|11758.6|11770.6|11768.6|11770.6|11768.6|11760.6|11758.6|62
1754479800000|2025-08-06 11:30:00|11771.1|11769.1|11765.1|11763.1|11773.6|11771.6|11762.1|11760.1|60
1754480100000|2025-08-06 11:35:00|11765.6|11763.6|11765.1|11763.1|11769.6|11767.6|11764.1|11762.1|60
1754480400000|2025-08-06 11:40:00|11764.9|11762.9|11768.9|11766.9|11770.4|11768.4|11762.4|11760.4|38
1754480700000|2025-08-06 11:45:00|11769.4|11767.4|11774.9|11772.9|11774.9|11772.9|11767.9|11765.9|30
1754481000000|2025-08-06 11:50:00|11774.6|11772.6|11771.6|11769.6|11776.6|11774.6|11765.6|11763.6|51
1754481300000|2025-08-06 11:55:00|11771.1|11769.1|11770.6|11768.6|11775.6|11773.6|11768.6|11766.6|40
1754481600000|2025-08-06 12:00:00|11770.8|11768.8|11757.3|11755.3|11773.8|11771.8|11754.3|11752.3|76
1754481900000|2025-08-06 12:05:00|11756.8|11754.8|11747.8|11745.8|11759.8|11757.8|11747.3|11745.3|90
1754482200000|2025-08-06 12:10:00|11748.9|11746.9|11751.4|11749.4|11755.4|11753.4|11747.9|11745.9|100
1754482500000|2025-08-06 12:15:00|11750.9|11748.9|11754.9|11752.9|11759.4|11757.4|11750.9|11748.9|153
1754482800000|2025-08-06 12:20:00|11754.5|11752.5|11752.5|11750.5|11765|11763|11752.5|11750.5|125
1754483100000|2025-08-06 12:25:00|11752|11750|11755.5|11753.5|11756|11754|11751|11749|105
1754483400000|2025-08-06 12:30:00|11755.3|11753.3|11753.3|11751.3|11756.3|11754.3|11744.8|11742.8|80
1754483700000|2025-08-06 12:35:00|11754.8|11752.8|11756.3|11754.3|11760.3|11758.3|11753.8|11751.8|74
1754484000000|2025-08-06 12:40:00|11755.5|11753.5|11747.5|11745.5|11756|11754|11747|11745|81
1754484300000|2025-08-06 12:45:00|11747|11745|11751.5|11749.5|11751.5|11749.5|11741.5|11739.5|83
1754484600000|2025-08-06 12:50:00|11752.6|11750.6|11748.6|11746.6|11754.6|11752.6|11748.6|11746.6|100
1754484900000|2025-08-06 12:55:00|11749.1|11747.1|11750.6|11748.6|11754.6|11752.6|11747.6|11745.6|811
1754485200000|2025-08-06 13:00:00|11750.2|11748.2|11758.2|11756.2|11758.7|11756.7|11750.2|11748.2|76
1754485500000|2025-08-06 13:05:00|11758.7|11756.7|11760.2|11758.2|11763.7|11761.7|11756.2|11754.2|115
1754485800000|2025-08-06 13:10:00|11758.7|11756.7|11772.7|11770.7|11774.7|11772.7|11756.7|11754.7|146
1754486100000|2025-08-06 13:15:00|11773.7|11771.7|11772.7|11770.7|11780.7|11778.7|11771.7|11769.7|152
1754486400000|2025-08-06 13:20:00|11772.1|11770.1|11760.1|11758.1|11774.1|11772.1|11760.1|11758.1|60
1754486700000|2025-08-06 13:25:00|11759.6|11757.6|11757.1|11755.1|11762.1|11760.1|11753.1|11751.1|72
1754487000000|2025-08-06 13:30:00|11758.9|11756.9|11761.9|11759.9|11782.4|11780.4|11754.9|11752.9|255
1754487300000|2025-08-06 13:35:00|11760.9|11758.9|11750.9|11748.9|11765.4|11763.4|11749.4|11747.4|142
1754487600000|2025-08-06 13:40:00|11750.5|11748.5|11758.5|11756.5|11763|11761|11748|11746|295
1754487900000|2025-08-06 13:45:00|11759|11757|11762|11760|11762.5|11760.5|11752.5|11750.5|185
1754488200000|2025-08-06 13:50:00|11761.5|11759.5|11756.5|11754.5|11762.5|11760.5|11745.5|11743.5|223
1754488500000|2025-08-06 13:55:00|11757|11755|11733.5|11731.5|11764.5|11762.5|11733.5|11731.5|302
1754488800000|2025-08-06 14:00:00|11734.6|11732.6|11751.6|11749.6|11751.6|11749.6|11731.6|11729.6|275
1754489100000|2025-08-06 14:05:00|11751.1|11749.1|11771.1|11769.1|11772.1|11770.1|11750.1|11748.1|247
1754489400000|2025-08-06 14:10:00|11769.9|11767.9|11749.4|11747.4|11774.4|11772.4|11745.9|11743.9|282
1754489700000|2025-08-06 14:15:00|11749.9|11747.9|11753.9|11751.9|11757.9|11755.9|11747.4|11745.4|479
1754490000000|2025-08-06 14:20:00|11755|11753|11736.5|11734.5|11759.5|11757.5|11735.5|11733.5|208
1754490300000|2025-08-06 14:25:00|11736|11734|11737.5|11735.5|11741|11739|11733.5|11731.5|381
1754490600000|2025-08-06 14:30:00|11737.8|11735.8|11743.8|11741.8|11745.3|11743.3|11731.8|11729.8|188
1754490900000|2025-08-06 14:35:00|11743.3|11741.3|11746.8|11744.8|11754.3|11752.3|11742.3|11740.3|924
1754491200000|2025-08-06 14:40:00|11746.2|11744.2|11743.2|11741.2|11748.2|11746.2|11740.2|11738.2|177
1754491500000|2025-08-06 14:45:00|11743.7|11741.7|11744.7|11742.7|11750.2|11748.2|11742.2|11740.2|180
1754491800000|2025-08-06 14:50:00|11744.4|11742.4|11737.9|11735.9|11744.9|11742.9|11733.9|11731.9|239
1754492100000|2025-08-06 14:55:00|11737.4|11735.4|11725.9|11723.9|11741.9|11739.9|11720.9|11718.9|365
1754492400000|2025-08-06 15:00:00|11726.1|11724.1|11724.6|11722.6|11733.6|11731.6|11721.6|11719.6|256
1754492700000|2025-08-06 15:05:00|11724.1|11722.1|11728.1|11726.1|11729.1|11727.1|11719.6|11717.6|339
1754493000000|2025-08-06 15:10:00|11727.6|11725.6|11733.1|11731.1|11734.6|11732.6|11719.6|11717.6|181
1754493300000|2025-08-06 15:15:00|11733.6|11731.6|11737.6|11735.6|11737.6|11735.6|11732.1|11730.1|406
1754493600000|2025-08-06 15:20:00|11738.6|11736.6|11746.6|11744.6|11747.6|11745.6|11736.1|11734.1|288
1754493900000|2025-08-06 15:25:00|11747.1|11745.1|11749.6|11747.6|11751.1|11749.1|11743.6|11741.6|1719
1754494200000|2025-08-06 15:30:00|11749.1|11747.1|11753.6|11751.6|11758.6|11756.6|11748.1|11746.1|2065
1754494500000|2025-08-06 15:35:00|11753.1|11751.1|11742.6|11740.6|11754.6|11752.6|11738.6|11736.6|593
1754494800000|2025-08-06 15:40:00|11742.1|11740.1|11746.1|11744.1|11747.1|11745.1|11730.1|11728.1|687
1754495100000|2025-08-06 15:45:00|11746.6|11744.6|11740.1|11738.1|11749.1|11747.1|11740.1|11738.1|94
1754495400000|2025-08-06 15:50:00|11740.6|11738.6|11750.6|11748.6|11753.6|11751.6|11740.6|11738.6|109
1754495700000|2025-08-06 15:55:00|11751.1|11749.1|11753.1|11751.1|11755.6|11753.6|11751.1|11749.1|86
1754496000000|2025-08-06 16:00:00|11754.1|11752.1|11752.6|11750.6|11755.1|11753.1|11748.1|11746.1|24
1754496300000|2025-08-06 16:05:00|11752.1|11750.1|11752.6|11750.6|11754.6|11752.6|11750.6|11748.6|19
1754496600000|2025-08-06 16:10:00|11753.1|11751.1|11749.6|11747.6|11753.1|11751.1|11747.6|11745.6|17
1754496900000|2025-08-06 16:15:00|11750.1|11748.1|11750.6|11748.6|11752.1|11750.1|11748.6|11746.6|30
1754497200000|2025-08-06 16:20:00|11750.1|11748.1|11753.6|11751.6|11754.1|11752.1|11746.1|11744.1|111
1754497500000|2025-08-06 16:25:00|11754.1|11752.1|11753.1|11751.1|11754.1|11752.1|11751.1|11749.1|20
1754497800000|2025-08-06 16:30:00|11753.6|11751.6|11754.6|11752.6|11755.6|11753.6|11751.6|11749.6|6
1754498100000|2025-08-06 16:35:00|11755.1|11753.1|11758.6|11756.6|11761.1|11759.1|11754.6|11752.6|27
1754498400000|2025-08-06 16:40:00|11759.1|11757.1|11746.6|11744.6|11760.1|11758.1|11746.6|11744.6|20
1754498700000|2025-08-06 16:45:00|11747.1|11745.1|11739.6|11737.6|11748.6|11746.6|11720.1|11718.1|913
1754499000000|2025-08-06 16:50:00|11739.1|11737.1|11739.6|11737.6|11744.1|11742.1|11736.1|11734.1|160
1754499300000|2025-08-06 16:55:00|11740.1|11738.1|11736.6|11734.6|11741.6|11739.6|11736.1|11734.1|50
1754499600000|2025-08-06 17:00:00|11737.1|11735.1|11746.1|11744.1|11746.1|11744.1|11737.1|11735.1|12
1754499900000|2025-08-06 17:05:00|11745.6|11743.6|11742.6|11740.6|11747.1|11745.1|11742.6|11740.6|71
1754500200000|2025-08-06 17:10:00|11743.1|11741.1|11741.1|11739.1|11746.1|11744.1|11740.1|11738.1|9
1754500500000|2025-08-06 17:15:00|11741.6|11739.6|11743.1|11741.1|11744.1|11742.1|11739.1|11737.1|12
1754500800000|2025-08-06 17:20:00|11743.6|11741.6|11741.1|11739.1|11743.6|11741.6|11740.1|11738.1|5
1754501100000|2025-08-06 17:25:00|11741.6|11739.6|11745.1|11743.1|11745.6|11743.6|11741.6|11739.6|9
1754501400000|2025-08-06 17:30:00|11745.6|11743.6|11745.6|11743.6|11745.6|11743.6|11743.6|11741.6|14
1754501700000|2025-08-06 17:35:00|11745.1|11743.1|11740.6|11738.6|11745.6|11743.6|11739.6|11737.6|27
1754502000000|2025-08-06 17:40:00|11740.1|11738.1|11739.6|11737.6|11741.1|11739.1|11739.1|11737.1|2
1754502300000|2025-08-06 17:45:00|11740.1|11738.1|11735.1|11733.1|11740.1|11738.1|11734.1|11732.1|19
1754502600000|2025-08-06 17:50:00|11734.6|11732.6|11735.6|11733.6|11736.1|11734.1|11732.1|11730.1|44
1754502900000|2025-08-06 17:55:00|11735.1|11733.1|11736.1|11734.1|11737.1|11735.1|11734.6|11732.6|3
1754503200000|2025-08-06 18:00:00|11736.6|11734.6|11740.6|11738.6|11743.1|11741.1|11736.1|11734.1|24
1754503500000|2025-08-06 18:05:00|11740.1|11738.1|11745.1|11743.1|11747.1|11745.1|11740.1|11738.1|27
1754503800000|2025-08-06 18:10:00|11744.6|11742.6|11743.1|11741.1|11745.1|11743.1|11741.1|11739.1|6
1754504100000|2025-08-06 18:15:00|11743.6|11741.6|11741.6|11739.6|11745.6|11743.6|11741.1|11739.1|8
1754504400000|2025-08-06 18:20:00|11742.1|11740.1|11741.6|11739.6|11742.1|11740.1|11739.6|11737.6|6
1754504700000|2025-08-06 18:25:00|11741.1|11739.1|11740.1|11738.1|11743.1|11741.1|11739.6|11737.6|27
1754505000000|2025-08-06 18:30:00|11740.6|11738.6|11738.6|11736.6|11741.1|11739.1|11736.6|11734.6|32
1754505300000|2025-08-06 18:35:00|11739.1|11737.1|11733.1|11731.1|11739.1|11737.1|11732.6|11730.6|7
1754505600000|2025-08-06 18:40:00|11731.6|11729.6|11729.1|11727.1|11732.1|11730.1|11727.6|11725.6|29
1754505900000|2025-08-06 18:45:00|11728.6|11726.6|11730.6|11728.6|11731.6|11729.6|11728.6|11726.6|6
1754506200000|2025-08-06 18:50:00|11731.1|11729.1|11734.6|11732.6|11736.6|11734.6|11730.6|11728.6|7
1754506500000|2025-08-06 18:55:00|11735.1|11733.1|11734.1|11732.1|11735.6|11733.6|11731.6|11729.6|8
1754506800000|2025-08-06 19:00:00|11733.6|11731.6|11737.1|11735.1|11738.6|11736.6|11733.1|11731.1|25
1754507100000|2025-08-06 19:05:00|11737.6|11735.6|11737.6|11735.6|11738.6|11736.6|11736.1|11734.1|9
1754507400000|2025-08-06 19:10:00|11738.1|11736.1|11742.1|11740.1|11742.6|11740.6|11737.6|11735.6|36
1754507700000|2025-08-06 19:15:00|11741.6|11739.6|11742.6|11740.6|11744.1|11742.1|11741.6|11739.6|16
1754508000000|2025-08-06 19:20:00|11743.1|11741.1|11741.6|11739.6|11744.6|11742.6|11740.6|11738.6|17
1754508300000|2025-08-06 19:25:00|11742.1|11740.1|11740.6|11738.6|11742.6|11740.6|11739.1|11737.1|33
1754508600000|2025-08-06 19:30:00|11740.1|11738.1|11744.6|11742.6|11745.6|11743.6|11740.1|11738.1|32
1754508900000|2025-08-06 19:35:00|11744.1|11742.1|11742.6|11740.6|11745.1|11743.1|11739.1|11737.1|21
1754509200000|2025-08-06 19:40:00|11742.1|11740.1|11737.6|11735.6|11742.6|11740.6|11736.1|11734.1|21
1754509500000|2025-08-06 19:45:00|11738.1|11736.1|11736.6|11734.6|11740.1|11738.1|11735.1|11733.1|21
1754509800000|2025-08-06 19:50:00|11736.1|11734.1|11733.6|11731.6|11736.6|11734.6|11729.6|11727.6|37
1754510100000|2025-08-06 19:55:00|11733.1|11731.1|11729.5|11723.5|11733.1|11731.1|11726.1|11722.8|52
1754510400000|2025-08-06 20:00:00|11729.7|11723.7|11727.9|11721.9|11729.8|11723.8|11726.4|11720.4|0
1754510700000|2025-08-06 20:05:00|11727.1|11721.1|11729|11723|11729.8|11723.8|11727.1|11721.1|0
1754511000000|2025-08-06 20:10:00|11728.9|11722.9|11727.9|11721.9|11729.2|11723.2|11727.9|11721.9|0
1754511300000|2025-08-06 20:15:00|11727.4|11721.4|11728.5|11722.5|11728.6|11722.6|11725.9|11719.9|0
1754511600000|2025-08-06 20:20:00|11728.6|11722.6|11729.5|11723.5|11729.8|11723.8|11728.5|11722.5|0
1754511900000|2025-08-06 20:25:00|11729.8|11723.8|11729.7|11723.7|11730.5|11724.5|11728.9|11722.9|0
1754512200000|2025-08-06 20:30:00|11729.6|11723.6|11729.1|11723.1|11729.9|11723.9|11729.1|11723.1|0
1754512500000|2025-08-06 20:35:00|11729.4|11723.4|11726.9|11720.9|11729.4|11723.4|11726.2|11720.2|0
1754512800000|2025-08-06 20:40:00|11726.6|11720.6|11727.5|11721.5|11728.1|11722.1|11726.5|11720.5|0
1754513100000|2025-08-06 20:45:00|11727.8|11721.8|11728.1|11722.1|11728.4|11722.4|11726.5|11720.5|0
1754513400000|2025-08-06 20:50:00|11727.8|11721.8|11728.6|11722.6|11729.1|11723.1|11726.6|11720.6|0
1754513700000|2025-08-06 20:55:00|11728.7|11722.7|11729|11723|11729.4|11723.4|11727.8|11721.8|0
1754514000000|2025-08-06 21:00:00|11728.6|11722.6|11729.3|11723.3|11729.4|11723.4|11728.3|11722.3|0
1754514300000|2025-08-06 21:05:00|11729.1|11723.1|11729.9|11723.9|11729.9|11723.9|11729.1|11723.1|0
1754514600000|2025-08-06 21:10:00|11730|11724|11730.2|11724.2|11730.2|11724.2|11729.7|11723.7|0
1754514900000|2025-08-06 21:15:00|11730.1|11724.1|11730.7|11724.7|11731.3|11725.3|11729.7|11723.7|0
1754515200000|2025-08-06 21:20:00|11730.4|11724.4|11730.4|11724.4|11730.6|11724.6|11730.3|11724.3|0
1754515500000|2025-08-06 21:25:00|11730.3|11724.3|11721.8|11715.8|11730.3|11724.3|11721.8|11715.8|0
1754515800000|2025-08-06 21:30:00|11721.4|11715.4|11714.5|11708.5|11721.8|11715.8|11711.1|11705.1|0
1754516100000|2025-08-06 21:35:00|11713.5|11707.5|11719.1|11713.1|11719.2|11713.2|11707.5|11701.5|0
1754516400000|2025-08-06 21:40:00|11719.2|11713.2|11727.2|11721.2|11728.7|11722.7|11717.6|11711.6|0
1754516700000|2025-08-06 21:45:00|11727.4|11721.4|11725.8|11719.8|11727.5|11721.5|11720.9|11714.9|0
1754517000000|2025-08-06 21:50:00|11726.4|11720.4|11731.5|11725.5|11731.5|11725.5|11725.8|11719.8|0
1754517300000|2025-08-06 21:55:00|11731.7|11725.7|11726.1|11720.1|11735.5|11729.5|11725.2|11719.2|0
1754517600000|2025-08-06 22:00:00|11726.2|11720.2|11722|11716|11735.5|11729.5|11720.5|11714.5|0
1754517900000|2025-08-06 22:05:00|11722.2|11716.2|11729.1|11723.1|11729.8|11723.8|11720.8|11714.8|0
1754518200000|2025-08-06 22:10:00|11728.9|11722.9|11729.1|11723.1|11732.9|11726.9|11728.4|11722.4|0
1754518500000|2025-08-06 22:15:00|11729.3|11723.3|11735.2|11729.2|11735.9|11729.9|11728.4|11722.4|0
1754518800000|2025-08-06 22:20:00|11734.9|11728.9|11736.9|11730.9|11737.3|11731.3|11734.4|11728.4|0
1754519100000|2025-08-06 22:25:00|11737.3|11731.3|11749|11743|11750|11744|11736.9|11730.9|0
1754519400000|2025-08-06 22:30:00|11748.9|11742.9|11750.4|11744.4|11754|11748|11746.9|11740.9|0
1754519700000|2025-08-06 22:35:00|11750.9|11744.9|11748.1|11742.1|11751.6|11745.6|11747.1|11741.1|0
1754520000000|2025-08-06 22:40:00|11748.4|11742.4|11747|11741|11750.1|11744.1|11746.6|11740.6|0
1754520300000|2025-08-06 22:45:00|11747.3|11741.3|11745.8|11739.8|11748.4|11742.4|11745.7|11739.7|0
1754520600000|2025-08-06 22:50:00|11745.6|11739.6|11746.4|11740.4|11748.7|11742.7|11744.4|11738.4|0
1754520900000|2025-08-06 22:55:00|11746.3|11740.3|11746.7|11740.7|11748.1|11742.1|11744.9|11738.9|0
1754521200000|2025-08-06 23:00:00|11747|11741|11748.6|11742.6|11750.2|11744.2|11746.5|11740.5|0
1754521500000|2025-08-06 23:05:00|11748.2|11742.2|11752.5|11746.5|11753.2|11747.2|11747.9|11741.9|0
1754521800000|2025-08-06 23:10:00|11752.4|11746.4|11749.9|11743.9|11752.7|11746.7|11749.6|11743.6|0
1754522100000|2025-08-06 23:15:00|11750|11744|11747.6|11741.6|11750.7|11744.7|11746.8|11740.8|0
1754522400000|2025-08-06 23:20:00|11747.5|11741.5|11749.2|11743.2|11749.2|11743.2|11746.8|11740.8|0
1754522700000|2025-08-06 23:25:00|11749.5|11743.5|11747.5|11741.5|11749.6|11743.6|11746.1|11740.1|0
1754523000000|2025-08-06 23:30:00|11747.2|11741.2|11747.4|11741.4|11748.1|11742.1|11746.5|11740.5|0
1754523300000|2025-08-06 23:35:00|11747.2|11741.2|11747.2|11741.2|11748.9|11742.9|11746.8|11740.8|0
1754523600000|2025-08-06 23:40:00|11746.9|11740.9|11746|11740|11747.7|11741.7|11745.6|11739.6|0
1754523900000|2025-08-06 23:45:00|11745.7|11739.7|11743.9|11737.9|11747|11741|11743.4|11737.4|0
1754524200000|2025-08-06 23:50:00|11743.8|11737.8|11742.2|11736.2|11745.4|11739.4|11742|11736|0
1754524500000|2025-08-06 23:55:00|11742|11736|11740.6|11734.6|11743.2|11737.2|11739.6|11733.6|0
1754524800000|2025-08-07 00:00:00|11740.5|11734.5|11742.5|11736.5|11742.5|11736.5|11737.8|11731.8|0
1754525100000|2025-08-07 00:05:00|11742.2|11736.2|11742.8|11736.8|11743.5|11737.5|11740.6|11734.6|0
1754525400000|2025-08-07 00:10:00|11742.9|11736.9|11740.7|11734.7|11743.2|11737.2|11739.1|11733.1|0
1754525700000|2025-08-07 00:15:00|11740.6|11734.6|11741.6|11735.6|11748.5|11742.5|11740|11734|0
1754526000000|2025-08-07 00:20:00|11743|11737|11738.8|11732.8|11743|11737|11736|11730|0
1754526300000|2025-08-07 00:25:00|11738.1|11732.1|11738.9|11732.9|11743.1|11737.1|11737.4|11731.4|0
1754526600000|2025-08-07 00:30:00|11740.3|11734.3|11734.7|11728.7|11740.3|11734.3|11734.7|11728.7|0
1754526900000|2025-08-07 00:35:00|11736.1|11730.1|11737.5|11731.5|11737.5|11731.5|11736.1|11730.1|0
1754527200000|2025-08-07 00:40:00|11737.6|11731.6|11736.1|11730.1|11737.6|11731.6|11734.7|11728.7|0
1754527500000|2025-08-07 00:45:00|11737.5|11731.5|11737.5|11731.5|11737.5|11731.5|11736.1|11730.1|0
1754527800000|2025-08-07 00:50:00|11738.9|11732.9|11736.1|11730.1|11739|11733|11736.1|11730.1|0
1754528100000|2025-08-07 00:55:00|11737.5|11731.5|11737.5|11731.5|11737.5|11731.5|11736.1|11730.1|0
1754528400000|2025-08-07 01:00:00|11738.9|11732.9|11738.9|11732.9|11738.9|11732.9|11738.9|11732.9|0
1754528700000|2025-08-07 01:05:00|11738.2|11732.2|11739|11733|11739|11733|11736.1|11730.1|0
1754529000000|2025-08-07 01:10:00|11738.9|11732.9|11740.3|11734.3|11740.3|11734.3|11737.5|11731.5|0
1754529300000|2025-08-07 01:15:00|11738.9|11732.9|11740.3|11734.3|11740.3|11734.3|11738.9|11732.9|0
1754529600000|2025-08-07 01:20:00|11741.7|11735.7|11740.3|11734.3|11741.7|11735.7|11738.9|11732.9|0
1754529900000|2025-08-07 01:25:00|11741.7|11735.7|11741.7|11735.7|11743.1|11737.1|11740.3|11734.3|0
1754530200000|2025-08-07 01:30:00|11743.1|11737.1|11741.7|11735.7|11743.1|11737.1|11741.7|11735.7|0
1754530500000|2025-08-07 01:35:00|11740.3|11734.3|11744.6|11738.6|11744.6|11738.6|11740.3|11734.3|0
1754530800000|2025-08-07 01:40:00|11746|11740|11746|11740|11748.8|11742.8|11746|11740|0
1754531100000|2025-08-07 01:45:00|11745.3|11739.3|11747.4|11741.4|11748.9|11742.9|11744.6|11738.6|0
1754531400000|2025-08-07 01:50:00|11747.5|11741.5|11746|11740|11748.9|11742.9|11746|11740|0
1754531700000|2025-08-07 01:55:00|11744.6|11738.6|11744.6|11738.6|11746|11740|11744.6|11738.6|0
1754532000000|2025-08-07 02:00:00|11743.2|11737.2|11744.6|11738.6|11746|11740|11743.2|11737.2|0
1754532300000|2025-08-07 02:05:00|11746|11740|11746.1|11740.1|11747.5|11741.5|11744.6|11738.6|0
1754532600000|2025-08-07 02:10:00|11746|11740|11746|11740|11746.1|11740.1|11744.6|11738.6|0
1754532900000|2025-08-07 02:15:00|11744.6|11738.6|11744.6|11738.6|11746|11740|11744.6|11738.6|0
1754533200000|2025-08-07 02:20:00|11746|11740|11744.6|11738.6|11746|11740|11743.2|11737.2|0
1754533500000|2025-08-07 02:25:00|11743.2|11737.2|11741.8|11735.8|11744.6|11738.6|11741.8|11735.8|0
1754533800000|2025-08-07 02:30:00|11743.2|11737.2|11744.6|11738.6|11744.6|11738.6|11741.8|11735.8|0
1754534100000|2025-08-07 02:35:00|11743.9|11737.9|11743.2|11737.2|11744.6|11738.6|11743.2|11737.2|0
1754534400000|2025-08-07 02:40:00|11744.6|11738.6|11743.1|11737.1|11744.6|11738.6|11741.7|11735.7|0
1754534700000|2025-08-07 02:45:00|11742.4|11736.4|11743.2|11737.2|11743.2|11737.2|11741.7|11735.7|0
1754535000000|2025-08-07 02:50:00|11743.1|11737.1|11741.7|11735.7|11743.1|11737.1|11741.7|11735.7|0
1754535300000|2025-08-07 02:55:00|11743.1|11737.1|11743.8|11737.8|11744.5|11738.5|11743.1|11737.1|0
1754535600000|2025-08-07 03:00:00|11744.5|11738.5|11746|11740|11747.4|11741.4|11743.8|11737.8|0
1754535900000|2025-08-07 03:05:00|11744.6|11738.6|11743.1|11737.1|11744.6|11738.6|11743.1|11737.1|0
1754536200000|2025-08-07 03:10:00|11743.2|11737.2|11743.1|11737.1|11743.2|11737.2|11743.1|11737.1|0
1754536500000|2025-08-07 03:15:00|11743.2|11737.2|11744.6|11738.6|11744.6|11738.6|11743.1|11737.1|0
1754536800000|2025-08-07 03:20:00|11744.5|11738.5|11745.7|11739.7|11745.7|11739.7|11744.3|11738.3|0
1754537400000|2025-08-07 03:30:00|11744.3|11738.3|11745.7|11739.7|11747.1|11741.1|11744.3|11738.3|0
1754537700000|2025-08-07 03:35:00|11747.1|11741.1|11747.1|11741.1|11747.2|11741.2|11747.1|11741.1|0
1754538000000|2025-08-07 03:40:00|11745.7|11739.7|11748.5|11742.5|11748.5|11742.5|11745.7|11739.7|0
1754538300000|2025-08-07 03:45:00|11748.6|11742.6|11752.8|11746.8|11752.8|11746.8|11748.5|11742.5|0
1754538600000|2025-08-07 03:50:00|11752.7|11746.7|11749.9|11743.9|11754.1|11748.1|11749.9|11743.9|0
1754538900000|2025-08-07 03:55:00|11748.5|11742.5|11748.5|11742.5|11748.5|11742.5|11748.5|11742.5|0
1754539200000|2025-08-07 04:00:00|11747.1|11741.1|11748.6|11742.6|11748.6|11742.6|11747.1|11741.1|0
1754539500000|2025-08-07 04:05:00|11748.5|11742.5|11747.1|11741.1|11748.6|11742.6|11747.1|11741.1|0
1754539800000|2025-08-07 04:10:00|11747.2|11741.2|11748|11742|11750|11744|11747.2|11741.2|0
1754540100000|2025-08-07 04:15:00|11749.4|11743.4|11750.8|11744.8|11752.2|11746.2|11749.4|11743.4|0
1754540400000|2025-08-07 04:20:00|11749.4|11743.4|11752.2|11746.2|11752.2|11746.2|11749.4|11743.4|0
1754540700000|2025-08-07 04:25:00|11752.1|11746.1|11747.9|11741.9|11752.1|11746.1|11747.9|11741.9|0
1754541000000|2025-08-07 04:30:00|11749.3|11743.3|11749.3|11743.3|11750.7|11744.7|11749.3|11743.3|0
1754541300000|2025-08-07 04:35:00|11748.6|11742.6|11749.3|11743.3|11749.3|11743.3|11747.8|11741.8|0
1754541600000|2025-08-07 04:40:00|11750.7|11744.7|11749.2|11743.2|11750.7|11744.7|11747.8|11741.8|0
1754541900000|2025-08-07 04:45:00|11748.5|11742.5|11746.4|11740.4|11748.5|11742.5|11744.9|11738.9|0
1754542200000|2025-08-07 04:50:00|11745|11739|11744.9|11738.9|11747.7|11741.7|11744.9|11738.9|0
1754542500000|2025-08-07 04:55:00|11745|11739|11753.4|11747.4|11756.1|11750.1|11744.9|11738.9|0
1754542800000|2025-08-07 05:00:00|11753.3|11747.3|11749.1|11743.1|11754.8|11748.8|11746.3|11740.3|0
1754543100000|2025-08-07 05:05:00|11747.7|11741.7|11750.5|11744.5|11750.5|11744.5|11746.3|11740.3|0
1754543400000|2025-08-07 05:10:00|11753.3|11747.3|11754.7|11748.7|11757.6|11751.6|11751.9|11745.9|0
1754543700000|2025-08-07 05:15:00|11756.1|11750.1|11757.5|11751.5|11760.3|11754.3|11756.1|11750.1|0
1754544000000|2025-08-07 05:20:00|11758.9|11752.9|11760.3|11754.3|11760.3|11754.3|11758.9|11752.9|0
1754544300000|2025-08-07 05:25:00|11761.7|11755.7|11764.5|11758.5|11764.6|11758.6|11761.7|11755.7|0
1754544600000|2025-08-07 05:30:00|11765.9|11759.9|11761.8|11755.8|11766|11760|11760.3|11754.3|0
1754544900000|2025-08-07 05:35:00|11763.2|11757.2|11757.8|11751.8|11764.6|11758.6|11756.4|11750.4|0
1754545200000|2025-08-07 05:40:00|11757.9|11751.9|11760.7|11754.7|11760.7|11754.7|11757.1|11751.1|0
1754545500000|2025-08-07 05:45:00|11760.6|11754.6|11762.1|11756.1|11763.5|11757.5|11757.8|11751.8|0
1754545800000|2025-08-07 05:50:00|11760.7|11754.7|11760.7|11754.7|11760.7|11754.7|11759.3|11753.3|0
1754546100000|2025-08-07 05:55:00|11762.1|11756.1|11760.7|11754.7|11762.1|11756.1|11757.9|11751.9|0
1754546400000|2025-08-07 06:00:00|11762.1|11756.1|11770.5|11768.5|11798|11796|11752.5|11750.5|148
1754546700000|2025-08-07 06:05:00|11771.5|11769.5|11768|11766|11773|11771|11764.5|11762.5|16
1754547000000|2025-08-07 06:10:00|11767.5|11765.5|11764.5|11762.5|11769|11767|11764|11762|12
1754547300000|2025-08-07 06:15:00|11765|11763|11753|11751|11766.5|11764.5|11752.5|11750.5|42
1754547600000|2025-08-07 06:20:00|11752.5|11750.5|11761.5|11759.5|11763|11761|11751|11749|20
1754547900000|2025-08-07 06:25:00|11761|11759|11766|11764|11769.5|11767.5|11761|11759|7
1754548200000|2025-08-07 06:30:00|11766.5|11764.5|11773|11771|11775.5|11773.5|11766.5|11764.5|9
1754548500000|2025-08-07 06:35:00|11773.5|11771.5|11765|11763|11773.5|11771.5|11764.5|11762.5|21
1754548800000|2025-08-07 06:40:00|11764.5|11762.5|11768|11766|11770|11768|11764|11762|12
1754549100000|2025-08-07 06:45:00|11768.5|11766.5|11769|11767|11772.5|11770.5|11768|11766|30
1754549400000|2025-08-07 06:50:00|11767.5|11765.5|11762.5|11760.5|11767.5|11765.5|11762|11760|50
1754549700000|2025-08-07 06:55:00|11762|11760|11739|11737|11763.5|11761.5|11735.5|11733.5|211
1754550000000|2025-08-07 07:00:00|11744.5|11742.5|11749.5|11747.5|11768|11766|11736.5|11734.5|993
1754550300000|2025-08-07 07:05:00|11750.5|11748.5|11767.5|11765.5|11776.5|11774.5|11749.5|11747.5|408
1754550600000|2025-08-07 07:10:00|11768|11766|11772.5|11770.5|11776|11774|11765.5|11763.5|202
1754550900000|2025-08-07 07:15:00|11772|11770|11769.5|11767.5|11773.5|11771.5|11759.5|11757.5|173
1754551200000|2025-08-07 07:20:00|11771.4|11769.4|11768.4|11766.4|11775.4|11773.4|11764.4|11762.4|230
1754551500000|2025-08-07 07:25:00|11769.4|11767.4|11766.4|11764.4|11771.4|11769.4|11758.9|11756.9|149
1754551800000|2025-08-07 07:30:00|11765.9|11763.9|11760.9|11758.9|11778.9|11776.9|11760.4|11758.4|254
1754552100000|2025-08-07 07:35:00|11760.4|11758.4|11763.9|11761.9|11772.9|11770.9|11759.9|11757.9|123
1754552400000|2025-08-07 07:40:00|11763.2|11761.2|11765.7|11763.7|11774.2|11772.2|11762.2|11760.2|162
1754552700000|2025-08-07 07:45:00|11765.2|11763.2|11765.2|11763.2|11766.2|11764.2|11759.2|11757.2|134
1754553000000|2025-08-07 07:50:00|11765.1|11763.1|11778.1|11776.1|11778.1|11776.1|11764.6|11762.6|94
1754553300000|2025-08-07 07:55:00|11778.6|11776.6|11779.1|11777.1|11781.1|11779.1|11771.6|11769.6|188
1754553600000|2025-08-07 08:00:00|11778.5|11776.5|11812.5|11810.5|11816.5|11814.5|11777.5|11775.5|710
1754553900000|2025-08-07 08:05:00|11816.5|11814.5|11810.5|11808.5|11816.5|11814.5|11803|11801|372
1754554200000|2025-08-07 08:10:00|11810.8|11808.8|11805.8|11803.8|11812.3|11810.3|11799.8|11797.8|369
1754554500000|2025-08-07 08:15:00|11806.3|11804.3|11815.8|11813.8|11815.8|11813.8|11798.8|11796.8|353
1754554800000|2025-08-07 08:20:00|11815.6|11813.6|11814.6|11812.6|11820.6|11818.6|11812.6|11810.6|189
1754555100000|2025-08-07 08:25:00|11815.1|11813.1|11836.6|11834.6|11837.6|11835.6|11812.1|11810.1|191
1754555400000|2025-08-07 08:30:00|11836.2|11834.2|11849.2|11847.2|11851.7|11849.7|11831.2|11829.2|318
1754555700000|2025-08-07 08:35:00|11848.2|11846.2|11837.2|11835.2|11849.7|11847.7|11833.7|11831.7|232
1754556000000|2025-08-07 08:40:00|11837.6|11835.6|11839.6|11837.6|11839.6|11837.6|11831.6|11829.6|94
1754556300000|2025-08-07 08:45:00|11839.1|11837.1|11840.6|11838.6|11843.6|11841.6|11831.6|11829.6|130
1754556600000|2025-08-07 08:50:00|11840.5|11838.5|11846.5|11844.5|11850.5|11848.5|11839|11837|150
1754556900000|2025-08-07 08:55:00|11845.5|11843.5|11850.5|11848.5|11851.5|11849.5|11842.5|11840.5|141
1754557200000|2025-08-07 09:00:00|11850.2|11848.2|11856.2|11854.2|11859.2|11857.2|11846.7|11844.7|183
1754557500000|2025-08-07 09:05:00|11857.2|11855.2|11863.2|11861.2|11863.2|11861.2|11845.2|11843.2|161
1754557800000|2025-08-07 09:10:00|11863.6|11861.6|11871.6|11869.6|11873.6|11871.6|11861.6|11859.6|207
1754558100000|2025-08-07 09:15:00|11871.1|11869.1|11873.6|11871.6|11875.6|11873.6|11867.6|11865.6|95
1754558400000|2025-08-07 09:20:00|11873.7|11871.7|11891.7|11889.7|11895.7|11893.7|11872.7|11870.7|245
1754558700000|2025-08-07 09:25:00|11892.2|11890.2|11887.7|11885.7|11894.7|11892.7|11883.7|11881.7|170
1754559000000|2025-08-07 09:30:00|11887.1|11885.1|11897.1|11895.1|11902.1|11900.1|11886.1|11884.1|147
1754559300000|2025-08-07 09:35:00|11896.1|11894.1|11884.1|11882.1|11901.1|11899.1|11884.1|11882.1|342
1754559600000|2025-08-07 09:40:00|11884.6|11882.6|11892.6|11890.6|11893.1|11891.1|11880.6|11878.6|199
1754559900000|2025-08-07 09:45:00|11892.1|11890.1|11892.6|11890.6|11896.6|11894.6|11888.6|11886.6|115
1754560200000|2025-08-07 09:50:00|11892.2|11890.2|11891.2|11889.2|11896.2|11894.2|11889.2|11887.2|157
1754560500000|2025-08-07 09:55:00|11891.7|11889.7|11892.2|11890.2|11895.2|11893.2|11888.2|11886.2|184
1754560800000|2025-08-07 10:00:00|11892.5|11890.5|11893.5|11891.5|11897.5|11895.5|11888.5|11886.5|192
1754561100000|2025-08-07 10:05:00|11893|11891|11888.5|11886.5|11893|11891|11885.5|11883.5|87
1754561400000|2025-08-07 10:10:00|11889|11887|11879|11877|11890.5|11888.5|11877|11875|264
1754561700000|2025-08-07 10:15:00|11878.5|11876.5|11875.5|11873.5|11883.5|11881.5|11874|11872|337
1754562000000|2025-08-07 10:20:00|11876.7|11874.7|11864.7|11862.7|11878.7|11876.7|11864.2|11862.2|87
1754562300000|2025-08-07 10:25:00|11864.2|11862.2|11844.7|11842.7|11867.7|11865.7|11842.7|11840.7|536
1754562600000|2025-08-07 10:30:00|11843.6|11841.6|11861.6|11859.6|11861.6|11859.6|11838.6|11836.6|246
1754562900000|2025-08-07 10:35:00|11862.1|11860.1|11863.6|11861.6|11866.1|11864.1|11854.1|11852.1|176
1754563200000|2025-08-07 10:40:00|11863.4|11861.4|11848.4|11846.4|11863.9|11861.9|11840.9|11838.9|263
1754563500000|2025-08-07 10:45:00|11848.9|11846.9|11848.4|11846.4|11854.4|11852.4|11845.4|11843.4|45
1754563800000|2025-08-07 10:50:00|11848.6|11846.6|11831.1|11829.1|11854.6|11852.6|11829.6|11827.6|246
1754564100000|2025-08-07 10:55:00|11830.6|11828.6|11834.1|11832.1|11839.1|11837.1|11829.1|11827.1|129
1754564400000|2025-08-07 11:00:00|11833.7|11831.7|11844.2|11842.2|11844.2|11842.2|11827.2|11825.2|136
1754564700000|2025-08-07 11:05:00|11844.7|11842.7|11847.2|11845.2|11849.2|11847.2|11836.2|11834.2|198
1754565000000|2025-08-07 11:10:00|11847.8|11845.8|11836.8|11834.8|11848.3|11846.3|11832.8|11830.8|61
1754565300000|2025-08-07 11:15:00|11836.3|11834.3|11841.8|11839.8|11844.3|11842.3|11835.3|11833.3|129
1754565600000|2025-08-07 11:20:00|11841.4|11839.4|11849.4|11847.4|11851.4|11849.4|11841.4|11839.4|58
1754565900000|2025-08-07 11:25:00|11849.9|11847.9|11855.4|11853.4|11855.4|11853.4|11847.9|11845.9|63
1754566200000|2025-08-07 11:30:00|11855.1|11853.1|11856.1|11854.1|11859.6|11857.6|11848.6|11846.6|111
1754566500000|2025-08-07 11:35:00|11855.1|11853.1|11863.1|11861.1|11864.6|11862.6|11851.1|11849.1|108
1754566800000|2025-08-07 11:40:00|11862.9|11860.9|11867.4|11865.4|11870.9|11868.9|11861.9|11859.9|89
1754567100000|2025-08-07 11:45:00|11867.9|11865.9|11866.9|11864.9|11872.4|11870.4|11863.9|11861.9|95
1754567400000|2025-08-07 11:50:00|11867.3|11865.3|11874.3|11872.3|11874.3|11872.3|11866.3|11864.3|68
1754567700000|2025-08-07 11:55:00|11873.3|11871.3|11867.8|11865.8|11873.3|11871.3|11862.3|11860.3|153
1754568000000|2025-08-07 12:00:00|11867.3|11865.3|11855.8|11853.8|11871.3|11869.3|11854.8|11852.8|117
1754568300000|2025-08-07 12:05:00|11855.3|11853.3|11850.8|11848.8|11859.3|11857.3|11847.8|11845.8|95
1754568600000|2025-08-07 12:10:00|11851.5|11849.5|11859.5|11857.5|11863.5|11861.5|11850.5|11848.5|126
1754568900000|2025-08-07 12:15:00|11860|11858|11865|11863|11867|11865|11859.5|11857.5|101
1754569200000|2025-08-07 12:20:00|11863.8|11861.8|11854.3|11852.3|11863.8|11861.8|11851.3|11849.3|108
1754569500000|2025-08-07 12:25:00|11854.8|11852.8|11853.3|11851.3|11856.8|11854.8|11846.8|11844.8|70
1754569800000|2025-08-07 12:30:00|11854.6|11852.6|11866.6|11864.6|11866.6|11864.6|11850.6|11848.6|105
1754570100000|2025-08-07 12:35:00|11866.1|11864.1|11853.6|11851.6|11866.1|11864.1|11851.6|11849.6|101
1754570400000|2025-08-07 12:40:00|11852.7|11850.7|11853.7|11851.7|11861.2|11859.2|11851.7|11849.7|69
1754570700000|2025-08-07 12:45:00|11854.2|11852.2|11866.7|11864.7|11867.2|11865.2|11854.2|11852.2|55
1754571000000|2025-08-07 12:50:00|11866.9|11864.9|11877.9|11875.9|11881.9|11879.9|11866.4|11864.4|136
1754571300000|2025-08-07 12:55:00|11878.4|11876.4|11879.9|11877.9|11882.4|11880.4|11874.9|11872.9|92
1754571600000|2025-08-07 13:00:00|11879.6|11877.6|11877.6|11875.6|11880.6|11878.6|11874.6|11872.6|122
1754571900000|2025-08-07 13:05:00|11877.1|11875.1|11873.6|11871.6|11880.6|11878.6|11873.6|11871.6|107
1754572200000|2025-08-07 13:10:00|11874.3|11872.3|11864.3|11862.3|11876.3|11874.3|11863.8|11861.8|111
1754572500000|2025-08-07 13:15:00|11863.8|11861.8|11863.3|11861.3|11866.8|11864.8|11856.8|11854.8|80
1754572800000|2025-08-07 13:20:00|11864|11862|11866|11864|11867.5|11865.5|11860|11858|81
1754573100000|2025-08-07 13:25:00|11865.5|11863.5|11867.5|11865.5|11871|11869|11863.5|11861.5|105
1754573400000|2025-08-07 13:30:00|11866.3|11864.3|11877.8|11875.8|11881.3|11879.3|11863.3|11861.3|228
1754573700000|2025-08-07 13:35:00|11878.3|11876.3|11895.8|11893.8|11896.8|11894.8|11875.8|11873.8|279
1754574000000|2025-08-07 13:40:00|11896|11894|11883|11881|11896|11894|11876|11874|1690
1754574300000|2025-08-07 13:45:00|11882.5|11880.5|11878|11876|11883|11881|11875.5|11873.5|162
1754574600000|2025-08-07 13:50:00|11878.4|11876.4|11874.4|11872.4|11882.9|11880.9|11868.9|11866.9|128
1754574900000|2025-08-07 13:55:00|11873.4|11871.4|11878.4|11876.4|11878.4|11876.4|11870.4|11868.4|127
1754575200000|2025-08-07 14:00:00|11878.1|11876.1|11855.6|11853.6|11881.1|11879.1|11848.6|11846.6|191
1754575500000|2025-08-07 14:05:00|11855.1|11853.1|11848.6|11846.6|11858.1|11856.1|11842.1|11840.1|481
1754575800000|2025-08-07 14:10:00|11849.3|11847.3|11850.8|11848.8|11852.3|11850.3|11837.8|11835.8|287
1754576100000|2025-08-07 14:15:00|11851.3|11849.3|11850.8|11848.8|11857.8|11855.8|11845.8|11843.8|146
1754576400000|2025-08-07 14:20:00|11850.4|11848.4|11847.9|11845.9|11859.4|11857.4|11846.4|11844.4|162
1754576700000|2025-08-07 14:25:00|11847.4|11845.4|11854.4|11852.4|11855.4|11853.4|11844.4|11842.4|111
1754577000000|2025-08-07 14:30:00|11853.9|11851.9|11864.9|11862.9|11866.9|11864.9|11851.4|11849.4|119
1754577300000|2025-08-07 14:35:00|11865.9|11863.9|11866.9|11864.9|11873.9|11871.9|11862.4|11860.4|162
1754577600000|2025-08-07 14:40:00|11866.4|11864.4|11872.4|11870.4|11872.4|11870.4|11865.9|11863.9|287
1754577900000|2025-08-07 14:45:00|11872.9|11870.9|11864.4|11862.4|11875.9|11873.9|11852.4|11850.4|241
1754578200000|2025-08-07 14:50:00|11863.9|11861.9|11860.4|11858.4|11865.9|11863.9|11856.4|11854.4|253
1754578500000|2025-08-07 14:55:00|11859.9|11857.9|11854.9|11852.9|11862.4|11860.4|11854.4|11852.4|141
1754578800000|2025-08-07 15:00:00|11854.7|11852.7|11848.2|11846.2|11859.2|11857.2|11842.2|11840.2|390
1754579100000|2025-08-07 15:05:00|11849.2|11847.2|11858.2|11856.2|11858.7|11856.7|11848.2|11846.2|137
1754579400000|2025-08-07 15:10:00|11857.6|11855.6|11860.6|11858.6|11865.6|11863.6|11856.6|11854.6|851
1754579700000|2025-08-07 15:15:00|11859.6|11857.6|11856.6|11854.6|11868.1|11866.1|11855.1|11853.1|653
1754580000000|2025-08-07 15:20:00|11858.1|11856.1|11858.6|11856.6|11865.6|11863.6|11858.1|11856.1|339
1754580300000|2025-08-07 15:25:00|11858.1|11856.1|11847.6|11845.6|11859.6|11857.6|11842.1|11840.1|1598
1754580600000|2025-08-07 15:30:00|11848.6|11846.6|11848.6|11846.6|11854.1|11852.1|11844.1|11842.1|1716
1754580900000|2025-08-07 15:35:00|11847.6|11845.6|11850.1|11848.1|11857.6|11855.6|11847.6|11845.6|446
1754581200000|2025-08-07 15:40:00|11849.6|11847.6|11845.1|11843.1|11849.6|11847.6|11841.6|11839.6|181
1754581500000|2025-08-07 15:45:00|11844.6|11842.6|11844.6|11842.6|11850.1|11848.1|11842.6|11840.6|101
1754581800000|2025-08-07 15:50:00|11843.6|11841.6|11853.6|11851.6|11853.6|11851.6|11841.6|11839.6|41
1754582100000|2025-08-07 15:55:00|11852.6|11850.6|11855.1|11853.1|11858.6|11856.6|11852.1|11850.1|123
1754582400000|2025-08-07 16:00:00|11854.6|11852.6|11848.6|11846.6|11856.1|11854.1|11841.1|11839.1|96
1754582700000|2025-08-07 16:05:00|11848.1|11846.1|11850.6|11848.6|11855.6|11853.6|11846.6|11844.6|28
1754583000000|2025-08-07 16:10:00|11850.1|11848.1|11860.6|11858.6|11860.6|11858.6|11848.1|11846.1|16
1754583300000|2025-08-07 16:15:00|11859.6|11857.6|11863.6|11861.6|11865.6|11863.6|11859.6|11857.6|40
1754583600000|2025-08-07 16:20:00|11864.1|11862.1|11869.6|11867.6|11870.1|11868.1|11860.6|11858.6|30
1754583900000|2025-08-07 16:25:00|11869.1|11867.1|11865.6|11863.6|11871.1|11869.1|11864.1|11862.1|30
1754584200000|2025-08-07 16:30:00|11865.1|11863.1|11865.1|11863.1|11868.6|11866.6|11863.1|11861.1|23
1754584500000|2025-08-07 16:35:00|11865.6|11863.6|11858.1|11856.1|11865.6|11863.6|11856.1|11854.1|31
1754584800000|2025-08-07 16:40:00|11857.6|11855.6|11840.1|11838.1|11858.1|11856.1|11838.6|11836.6|18
1754585100000|2025-08-07 16:45:00|11840.6|11838.6|11842.1|11840.1|11843.6|11841.6|11835.6|11833.6|58
1754585400000|2025-08-07 16:50:00|11841.6|11839.6|11854.1|11852.1|11855.1|11853.1|11841.6|11839.6|24
1754585700000|2025-08-07 16:55:00|11854.6|11852.6|11850.1|11848.1|11858.1|11856.1|11850.1|11848.1|10
1754586000000|2025-08-07 17:00:00|11850.6|11848.6|11845.6|11843.6|11854.6|11852.6|11841.6|11839.6|36
1754586300000|2025-08-07 17:05:00|11846.1|11844.1|11841.1|11839.1|11848.6|11846.6|11838.1|11836.1|28
1754586600000|2025-08-07 17:10:00|11841.6|11839.6|11835.6|11833.6|11842.1|11840.1|11834.6|11832.6|53
1754586900000|2025-08-07 17:15:00|11835.1|11833.1|11838.6|11836.6|11841.1|11839.1|11833.1|11831.1|93
1754587200000|2025-08-07 17:20:00|11840.1|11838.1|11845.6|11843.6|11848.1|11846.1|11840.1|11838.1|80
1754587500000|2025-08-07 17:25:00|11845.1|11843.1|11839.1|11837.1|11848.1|11846.1|11838.1|11836.1|67
1754587800000|2025-08-07 17:30:00|11839.6|11837.6|11835.6|11833.6|11841.6|11839.6|11832.6|11830.6|31
1754588100000|2025-08-07 17:35:00|11835.1|11833.1|11839.6|11837.6|11840.1|11838.1|11833.1|11831.1|18
1754588400000|2025-08-07 17:40:00|11840.1|11838.1|11842.1|11840.1|11844.6|11842.6|11838.1|11836.1|17
1754588700000|2025-08-07 17:45:00|11841.6|11839.6|11843.6|11841.6|11844.6|11842.6|11840.1|11838.1|13
1754589000000|2025-08-07 17:50:00|11844.1|11842.1|11848.1|11846.1|11849.1|11847.1|11840.1|11838.1|10
1754589300000|2025-08-07 17:55:00|11848.6|11846.6|11846.6|11844.6|11850.6|11848.6|11845.1|11843.1|8
1754589600000|2025-08-07 18:00:00|11847.1|11845.1|11845.6|11843.6|11849.6|11847.6|11841.1|11839.1|5
1754589900000|2025-08-07 18:05:00|11845.1|11843.1|11839.6|11837.6|11846.6|11844.6|11838.6|11836.6|15
1754590200000|2025-08-07 18:10:00|11840.1|11838.1|11839.6|11837.6|11842.1|11840.1|11834.6|11832.6|24
1754590500000|2025-08-07 18:15:00|11839.1|11837.1|11832.1|11830.1|11839.6|11837.6|11830.6|11828.6|19
1754590800000|2025-08-07 18:20:00|11832.6|11830.6|11831.1|11829.1|11836.6|11834.6|11828.6|11826.6|22
1754591100000|2025-08-07 18:25:00|11830.6|11828.6|11840.6|11838.6|11841.1|11839.1|11830.6|11828.6|30
1754591400000|2025-08-07 18:30:00|11840.1|11838.1|11840.6|11838.6|11841.6|11839.6|11834.1|11832.1|22
1754591700000|2025-08-07 18:35:00|11841.1|11839.1|11845.6|11843.6|11848.6|11846.6|11840.1|11838.1|18
1754592000000|2025-08-07 18:40:00|11846.1|11844.1|11840.6|11838.6|11846.1|11844.1|11839.6|11837.6|17
1754592300000|2025-08-07 18:45:00|11840.1|11838.1|11844.6|11842.6|11846.6|11844.6|11840.1|11838.1|9
1754592600000|2025-08-07 18:50:00|11844.1|11842.1|11847.1|11845.1|11850.1|11848.1|11842.6|11840.6|12
1754592900000|2025-08-07 18:55:00|11846.6|11844.6|11849.1|11847.1|11851.6|11849.6|11845.1|11843.1|5
1754593200000|2025-08-07 19:00:00|11849.6|11847.6|11850.6|11848.6|11852.1|11850.1|11847.1|11845.1|9
1754593500000|2025-08-07 19:05:00|11851.1|11849.1|11851.1|11849.1|11852.1|11850.1|11847.1|11845.1|7
1754593800000|2025-08-07 19:10:00|11850.6|11848.6|11848.1|11846.1|11851.1|11849.1|11847.1|11845.1|8
1754594100000|2025-08-07 19:15:00|11847.6|11845.6|11847.6|11845.6|11849.6|11847.6|11845.6|11843.6|19
1754594400000|2025-08-07 19:20:00|11847.1|11845.1|11849.6|11847.6|11851.1|11849.1|11847.1|11845.1|8
1754594700000|2025-08-07 19:25:00|11850.1|11848.1|11849.6|11847.6|11850.6|11848.6|11845.1|11843.1|15
1754595000000|2025-08-07 19:30:00|11850.1|11848.1|11849.6|11847.6|11855.1|11853.1|11847.1|11845.1|36
1754595300000|2025-08-07 19:35:00|11849.1|11847.1|11852.1|11850.1|11857.1|11855.1|11849.1|11847.1|25
1754595600000|2025-08-07 19:40:00|11852.6|11850.6|11859.1|11857.1|11859.6|11857.6|11852.6|11850.6|13
1754595900000|2025-08-07 19:45:00|11858.6|11856.6|11861.6|11859.6|11862.1|11860.1|11857.1|11855.1|46
1754596200000|2025-08-07 19:50:00|11862.1|11860.1|11856.6|11854.6|11863.6|11861.6|11856.6|11854.6|45
1754596500000|2025-08-07 19:55:00|11857.1|11855.1|11859.2|11853.2|11860.1|11858.1|11853.1|11851.1|103
1754596800000|2025-08-07 20:00:00|11860.7|11854.7|11861.3|11855.3|11865.9|11859.9|11859.4|11853.4|0
1754597100000|2025-08-07 20:05:00|11861|11855|11865.3|11859.3|11865.6|11859.6|11860.7|11854.7|0
1754597400000|2025-08-07 20:10:00|11865.2|11859.2|11867.9|11861.9|11869.2|11863.2|11863.2|11857.2|0
1754597700000|2025-08-07 20:15:00|11868.1|11862.1|11865.2|11859.2|11868.1|11862.1|11864.6|11858.6|0
1754598000000|2025-08-07 20:20:00|11865.3|11859.3|11865.3|11859.3|11865.9|11859.9|11864.3|11858.3|0
1754598300000|2025-08-07 20:25:00|11865.6|11859.6|11865.6|11859.6|11865.6|11859.6|11864|11858|0
1754598600000|2025-08-07 20:30:00|11865.3|11859.3|11862.7|11856.7|11866.2|11860.2|11862.7|11856.7|0
1754598900000|2025-08-07 20:35:00|11862.9|11856.9|11864.3|11858.3|11865.2|11859.2|11862.4|11856.4|0
1754599200000|2025-08-07 20:40:00|11864|11858|11863.2|11857.2|11864.3|11858.3|11862.9|11856.9|0
1754599500000|2025-08-07 20:45:00|11863.1|11857.1|11863.4|11857.4|11864.3|11858.3|11862.7|11856.7|0
1754599800000|2025-08-07 20:50:00|11863.7|11857.7|11863.7|11857.7|11864.6|11858.6|11863.4|11857.4|0
1754600100000|2025-08-07 20:55:00|11863.4|11857.4|11867|11861|11867.6|11861.6|11863.2|11857.2|0
1754600400000|2025-08-07 21:00:00|11866.8|11860.8|11865.7|11859.7|11866.9|11860.9|11865.6|11859.6|0
1754600700000|2025-08-07 21:05:00|11865.6|11859.6|11866.2|11860.2|11866.5|11860.5|11865.6|11859.6|0
1754601000000|2025-08-07 21:10:00|11865.9|11859.9|11866.5|11860.5|11866.5|11860.5|11865.6|11859.6|0
1754601300000|2025-08-07 21:15:00|11866.6|11860.6|11866.6|11860.6|11866.7|11860.7|11866.5|11860.5|0
1754601600000|2025-08-07 21:20:00|11866.7|11860.7|11867.5|11861.5|11867.6|11861.6|11866.7|11860.7|0
1754601900000|2025-08-07 21:25:00|11867.4|11861.4|11866.6|11860.6|11867.4|11861.4|11866.3|11860.3|0
1754602200000|2025-08-07 21:30:00|11867.2|11861.2|11867.3|11861.3|11867.6|11861.6|11867.2|11861.2|0
1754602500000|2025-08-07 21:35:00|11867.5|11861.5|11866.5|11860.5|11867.7|11861.7|11866|11860|0
1754603100000|2025-08-07 21:45:00|11866.7|11860.7|11867|11861|11867.5|11861.5|11866.6|11860.6|0
1754603400000|2025-08-07 21:50:00|11866.7|11860.7|11866.7|11860.7|11866.9|11860.9|11866.5|11860.5|0
1754603700000|2025-08-07 21:55:00|11866.6|11860.6|11866.6|11860.6|11866.7|11860.7|11866.3|11860.3|0
1754604000000|2025-08-07 22:00:00|11865.6|11859.6|11867.9|11861.9|11870.2|11864.2|11865.6|11859.6|0
1754604300000|2025-08-07 22:05:00|11867.7|11861.7|11871.8|11865.8|11872|11866|11866.3|11860.3|0
1754604600000|2025-08-07 22:10:00|11871.7|11865.7|11872.6|11866.6|11873.1|11867.1|11871|11865|0
1754604900000|2025-08-07 22:15:00|11872.7|11866.7|11872.7|11866.7|11873.9|11867.9|11871.8|11865.8|0
1754605200000|2025-08-07 22:20:00|11872.6|11866.6|11875.9|11869.9|11876.4|11870.4|11871.8|11865.8|0
1754605500000|2025-08-07 22:25:00|11875.6|11869.6|11876.6|11870.6|11877.4|11871.4|11874|11868|0
1754605800000|2025-08-07 22:30:00|11876.3|11870.3|11876|11870|11876.9|11870.9|11875.1|11869.1|0
1754606100000|2025-08-07 22:35:00|11875.8|11869.8|11873.8|11867.8|11876|11870|11873.1|11867.1|0
1754606400000|2025-08-07 22:40:00|11873.5|11867.5|11873.1|11867.1|11873.5|11867.5|11872|11866|0
1754606700000|2025-08-07 22:45:00|11873|11867|11874.7|11868.7|11875.7|11869.7|11872.2|11866.2|0
1754607000000|2025-08-07 22:50:00|11874.5|11868.5|11873.8|11867.8|11875.6|11869.6|11873.4|11867.4|0
1754607300000|2025-08-07 22:55:00|11874.4|11868.4|11874.1|11868.1|11875.3|11869.3|11874.1|11868.1|0
1754607600000|2025-08-07 23:00:00|11874.3|11868.3|11873.3|11867.3|11875|11869|11873|11867|0
1754607900000|2025-08-07 23:05:00|11873.4|11867.4|11874|11868|11874.7|11868.7|11872.4|11866.4|0
1754608200000|2025-08-07 23:10:00|11873.8|11867.8|11874.3|11868.3|11875.1|11869.1|11873.5|11867.5|0
1754608500000|2025-08-07 23:15:00|11874.4|11868.4|11874.6|11868.6|11875.4|11869.4|11874.3|11868.3|0
1754608800000|2025-08-07 23:20:00|11874.5|11868.5|11874.3|11868.3|11875.1|11869.1|11873|11867|0
1754609100000|2025-08-07 23:25:00|11874.6|11868.6|11873.3|11867.3|11874.6|11868.6|11872.1|11866.1|0
1754609400000|2025-08-07 23:30:00|11873.1|11867.1|11872.1|11866.1|11873.5|11867.5|11871.8|11865.8|0
1754609700000|2025-08-07 23:35:00|11872.4|11866.4|11872.5|11866.5|11873.5|11867.5|11871.8|11865.8|0
1754610000000|2025-08-07 23:40:00|11872.6|11866.6|11872.9|11866.9|11872.9|11866.9|11871.6|11865.6|0
1754610300000|2025-08-07 23:45:00|11872.8|11866.8|11872.7|11866.7|11874.1|11868.1|11872|11866|0
1754610600000|2025-08-07 23:50:00|11872.5|11866.5|11871.8|11865.8|11872.7|11866.7|11871.1|11865.1|0
1754610900000|2025-08-07 23:55:00|11872.1|11866.1|11871.2|11865.2|11872.1|11866.1|11870.8|11864.8|0
1754611200000|2025-08-08 00:00:00|11871.3|11865.3|11870.5|11864.5|11871.5|11865.5|11869.5|11863.5|0
1754611500000|2025-08-08 00:05:00|11870.4|11864.4|11872.7|11866.7|11872.8|11866.8|11868.5|11862.5|0
1754611800000|2025-08-08 00:10:00|11872.8|11866.8|11872.6|11866.6|11874|11868|11870.3|11864.3|0
1754612100000|2025-08-08 00:15:00|11872.8|11866.8|11883.9|11877.9|11884|11878|11871.9|11865.9|0
1754612400000|2025-08-08 00:20:00|11882.6|11876.6|11884|11878|11884|11878|11881.1|11875.1|0
1754612700000|2025-08-08 00:25:00|11883.3|11877.3|11884|11878|11884|11878|11882.6|11876.6|0
1754613000000|2025-08-08 00:30:00|11885.4|11879.4|11886.9|11880.9|11888.3|11882.3|11884.8|11878.8|0
1754613300000|2025-08-08 00:35:00|11886.8|11880.8|11885.5|11879.5|11888.3|11882.3|11885.5|11879.5|0
1754613600000|2025-08-08 00:40:00|11886.9|11880.9|11886.9|11880.9|11888.3|11882.3|11885.5|11879.5|0
1754613900000|2025-08-08 00:45:00|11885.5|11879.5|11882.7|11876.7|11885.5|11879.5|11882.6|11876.6|0
1754614200000|2025-08-08 00:50:00|11881.3|11875.3|11882.7|11876.7|11882.7|11876.7|11881.2|11875.2|0
1754614500000|2025-08-08 00:55:00|11882.6|11876.6|11884.8|11878.8|11885.5|11879.5|11882.6|11876.6|0
1754614800000|2025-08-08 01:00:00|11885.5|11879.5|11882.1|11876.1|11887|11881|11881.3|11875.3|0
1754615100000|2025-08-08 01:05:00|11882.8|11876.8|11881.3|11875.3|11882.8|11876.8|11881.3|11875.3|0
1754615400000|2025-08-08 01:10:00|11878.5|11872.5|11878.5|11872.5|11879.2|11873.2|11877.1|11871.1|0
1754615700000|2025-08-08 01:15:00|11877.1|11871.1|11875.7|11869.7|11878.5|11872.5|11874.3|11868.3|0
1754616000000|2025-08-08 01:20:00|11874.3|11868.3|11874.3|11868.3|11877.1|11871.1|11874.3|11868.3|0
1754616300000|2025-08-08 01:25:00|11872.9|11866.9|11874.3|11868.3|11874.4|11868.4|11871.5|11865.5|0
1754616600000|2025-08-08 01:30:00|11875.7|11869.7|11877.2|11871.2|11878.6|11872.6|11874.3|11868.3|0
1754616900000|2025-08-08 01:35:00|11877.1|11871.1|11875.7|11869.7|11877.2|11871.2|11875.7|11869.7|0
1754617200000|2025-08-08 01:40:00|11876.4|11870.4|11874.3|11868.3|11877.2|11871.2|11874.3|11868.3|0
1754617500000|2025-08-08 01:45:00|11874.4|11868.4|11875.8|11869.8|11875.8|11869.8|11874.3|11868.3|0
1754617800000|2025-08-08 01:50:00|11877.2|11871.2|11875.8|11869.8|11877.9|11871.9|11874.3|11868.3|0
1754618100000|2025-08-08 01:55:00|11875.7|11869.7|11874.3|11868.3|11875.8|11869.8|11874.3|11868.3|0
1754618400000|2025-08-08 02:00:00|11875.7|11869.7|11877.1|11871.1|11877.2|11871.2|11874.3|11868.3|0
1754618700000|2025-08-08 02:05:00|11877.2|11871.2|11877.2|11871.2|11878.6|11872.6|11876.5|11870.5|0
1754619300000|2025-08-08 02:15:00|11878.6|11872.6|11877.2|11871.2|11878.6|11872.6|11877.2|11871.2|0
1754619600000|2025-08-08 02:20:00|11875.8|11869.8|11875.8|11869.8|11877.2|11871.2|11875.8|11869.8|0
1754619900000|2025-08-08 02:25:00|11877.2|11871.2|11878.6|11872.6|11878.6|11872.6|11877.2|11871.2|0
1754620200000|2025-08-08 02:30:00|11877.9|11871.9|11878.6|11872.6|11878.6|11872.6|11877.2|11871.2|0
1754620800000|2025-08-08 02:40:00|11879.3|11873.3|11881.4|11875.4|11881.4|11875.4|11879.3|11873.3|0
1754621100000|2025-08-08 02:45:00|11882.8|11876.8|11881.4|11875.4|11882.8|11876.8|11881.4|11875.4|0
1754621400000|2025-08-08 02:50:00|11882.8|11876.8|11881.4|11875.4|11882.8|11876.8|11881.4|11875.4|0
1754621700000|2025-08-08 02:55:00|11882.8|11876.8|11881.4|11875.4|11882.8|11876.8|11881.4|11875.4|0
1754622000000|2025-08-08 03:00:00|11880|11874|11878.6|11872.6|11881.4|11875.4|11878.6|11872.6|0
1754622300000|2025-08-08 03:05:00|11880|11874|11880|11874|11880|11874|11880|11874|0
1754622600000|2025-08-08 03:10:00|11881.4|11875.4|11880.7|11874.7|11881.4|11875.4|11880.7|11874.7|0
1754622900000|2025-08-08 03:15:00|11881.4|11875.4|11882.8|11876.8|11882.8|11876.8|11880|11874|0
1754623200000|2025-08-08 03:20:00|11881.4|11875.4|11880|11874|11882.1|11876.1|11878.6|11872.6|0
1754623500000|2025-08-08 03:25:00|11880.7|11874.7|11880|11874|11882.8|11876.8|11880|11874|0
1754623800000|2025-08-08 03:30:00|11879.3|11873.3|11879.9|11873.9|11879.9|11873.9|11878.5|11872.5|0
1754624100000|2025-08-08 03:35:00|11879.2|11873.2|11879.9|11873.9|11879.9|11873.9|11878.5|11872.5|0
1754624400000|2025-08-08 03:40:00|11879.2|11873.2|11879.9|11873.9|11879.9|11873.9|11878.5|11872.5|0
1754624700000|2025-08-08 03:45:00|11880.6|11874.6|11879.9|11873.9|11881.3|11875.3|11879.9|11873.9|0
1754625000000|2025-08-08 03:50:00|11880.6|11874.6|11878.5|11872.5|11880.6|11874.6|11878.5|11872.5|0
1754625300000|2025-08-08 03:55:00|11877.8|11871.8|11875|11869|11877.8|11871.8|11874.3|11868.3|0
1754625600000|2025-08-08 04:00:00|11875.7|11869.7|11872.8|11866.8|11878.5|11872.5|11870.7|11864.7|0
1754625900000|2025-08-08 04:05:00|11872.1|11866.1|11875.6|11869.6|11875.6|11869.6|11871.4|11865.4|0
1754626200000|2025-08-08 04:10:00|11877|11871|11878.4|11872.4|11878.4|11872.4|11877|11871|0
1754626500000|2025-08-08 04:15:00|11877.7|11871.7|11875.6|11869.6|11877.7|11871.7|11875.6|11869.6|0
1754626800000|2025-08-08 04:20:00|11874.2|11868.2|11877|11871|11877|11871|11874.2|11868.2|0
1754627100000|2025-08-08 04:25:00|11876.3|11870.3|11877|11871|11877|11871|11875.6|11869.6|0
1754627400000|2025-08-08 04:30:00|11875.6|11869.6|11877|11871|11878.4|11872.4|11875.6|11869.6|0
1754627700000|2025-08-08 04:35:00|11876.3|11870.3|11875.6|11869.6|11876.3|11870.3|11874.2|11868.2|0
1754628000000|2025-08-08 04:40:00|11876.3|11870.3|11874.2|11868.2|11877|11871|11872.8|11866.8|0
1754628300000|2025-08-08 04:45:00|11875.6|11869.6|11875.6|11869.6|11875.6|11869.6|11874.9|11868.9|0
1754628900000|2025-08-08 04:55:00|11874.9|11868.9|11874.9|11868.9|11875.6|11869.6|11872.7|11866.7|0
1754629200000|2025-08-08 05:00:00|11875.6|11869.6|11874.2|11868.2|11875.6|11869.6|11874.2|11868.2|0
1754629500000|2025-08-08 05:05:00|11874.9|11868.9|11876.2|11870.2|11877.1|11871.1|11874.2|11868.2|0
1754629800000|2025-08-08 05:10:00|11874.8|11868.8|11874.8|11868.8|11877.6|11871.6|11874.8|11868.8|0
1754630100000|2025-08-08 05:15:00|11876.2|11870.2|11871.9|11865.9|11876.2|11870.2|11871.9|11865.9|0
1754630400000|2025-08-08 05:20:00|11873.3|11867.3|11871.9|11865.9|11874.8|11868.8|11871.9|11865.9|0
1754630700000|2025-08-08 05:25:00|11872.6|11866.6|11870.4|11864.4|11873.3|11867.3|11869|11863|0
1754631000000|2025-08-08 05:30:00|11871.8|11865.8|11868.3|11862.3|11874.7|11868.7|11867.6|11861.6|0
1754631300000|2025-08-08 05:35:00|11869|11863|11869.1|11863.1|11871.9|11865.9|11867.6|11861.6|0
1754631600000|2025-08-08 05:40:00|11869.8|11863.8|11864.8|11858.8|11870.5|11864.5|11864.8|11858.8|0
1754631900000|2025-08-08 05:45:00|11866.2|11860.2|11863.5|11857.5|11867.6|11861.6|11862|11856|0
1754632200000|2025-08-08 05:50:00|11863.4|11857.4|11859.2|11853.2|11864.2|11858.2|11859.2|11853.2|0
1754632500000|2025-08-08 05:55:00|11858.5|11852.5|11856.3|11850.3|11859.2|11853.2|11854.9|11848.9|0
1754632800000|2025-08-08 06:00:00|11855.1|11853.1|11853.6|11851.6|11860.1|11858.1|11841.1|11839.1|132
1754633100000|2025-08-08 06:05:00|11854.1|11852.1|11847.6|11845.6|11859.6|11857.6|11847.6|11845.6|12
1754633400000|2025-08-08 06:10:00|11848.1|11846.1|11857.1|11855.1|11857.6|11855.6|11847.1|11845.1|11
1754633700000|2025-08-08 06:15:00|11856.6|11854.6|11864.6|11862.6|11865.1|11863.1|11856.6|11854.6|29
1754634000000|2025-08-08 06:20:00|11865.1|11863.1|11876.6|11874.6|11879.1|11877.1|11865.1|11863.1|67
1754634300000|2025-08-08 06:25:00|11876.1|11874.1|11878.6|11876.6|11879.6|11877.6|11868.6|11866.6|17
1754634600000|2025-08-08 06:30:00|11878.1|11876.1|11880.6|11878.6|11880.6|11878.6|11877.6|11875.6|29
1754634900000|2025-08-08 06:35:00|11880.1|11878.1|11877.1|11875.1|11880.6|11878.6|11875.6|11873.6|8
1754635200000|2025-08-08 06:40:00|11877.6|11875.6|11876.6|11874.6|11878.6|11876.6|11875.6|11873.6|12
1754635500000|2025-08-08 06:45:00|11877.6|11875.6|11879.6|11877.6|11881.6|11879.6|11877.6|11875.6|11
1754635800000|2025-08-08 06:50:00|11880.1|11878.1|11876.6|11874.6|11880.6|11878.6|11871.6|11869.6|39
1754636100000|2025-08-08 06:55:00|11877.1|11875.1|11874.1|11872.1|11877.6|11875.6|11867.6|11865.6|122
1754636400000|2025-08-08 07:00:00|11878.6|11876.6|11891.6|11889.6|11893.6|11891.6|11874.6|11872.6|517
1754636700000|2025-08-08 07:05:00|11892.6|11890.6|11887.6|11885.6|11894.6|11892.6|11873.1|11871.1|148
1754637000000|2025-08-08 07:10:00|11889.1|11887.1|11876.6|11874.6|11894.6|11892.6|11873.6|11871.6|152
1754637300000|2025-08-08 07:15:00|11877.1|11875.1|11881.1|11879.1|11885.1|11883.1|11875.1|11873.1|120
1754637600000|2025-08-08 07:20:00|11880.6|11878.6|11873.1|11871.1|11883.1|11881.1|11870.6|11868.6|300
1754637900000|2025-08-08 07:25:00|11872.6|11870.6|11861.6|11859.6|11877.1|11875.1|11857.6|11855.6|120
1754638200000|2025-08-08 07:30:00|11861.1|11859.1|11859.6|11857.6|11864.1|11862.1|11857.6|11855.6|113
1754638500000|2025-08-08 07:35:00|11860.6|11858.6|11875.6|11873.6|11877.1|11875.1|11860.6|11858.6|87
1754638800000|2025-08-08 07:40:00|11876.1|11874.1|11872.6|11870.6|11876.1|11874.1|11869.6|11867.6|97
1754639100000|2025-08-08 07:45:00|11872.1|11870.1|11877.6|11875.6|11878.1|11876.1|11869.6|11867.6|66
1754639400000|2025-08-08 07:50:00|11875.6|11873.6|11876.6|11874.6|11880.6|11878.6|11870.6|11868.6|122
1754639700000|2025-08-08 07:55:00|11877.1|11875.1|11875.6|11873.6|11877.6|11875.6|11870.6|11868.6|85
1754640000000|2025-08-08 08:00:00|11877.5|11875.5|11876.5|11874.5|11884.5|11882.5|11875|11873|65
1754640300000|2025-08-08 08:05:00|11877|11875|11880.5|11878.5|11883|11881|11877|11875|86
1754640600000|2025-08-08 08:10:00|11881.1|11879.1|11889.1|11887.1|11889.1|11887.1|11879.6|11877.6|113
1754640900000|2025-08-08 08:15:00|11888.6|11886.6|11881.1|11879.1|11889.1|11887.1|11876.1|11874.1|77
1754641200000|2025-08-08 08:20:00|11880.6|11878.6|11866.6|11864.6|11882.6|11880.6|11866.1|11864.1|115
1754641500000|2025-08-08 08:25:00|11867.1|11865.1|11867.6|11865.6|11870.6|11868.6|11861.6|11859.6|59
1754641800000|2025-08-08 08:30:00|11867.4|11865.4|11864.4|11862.4|11869.4|11867.4|11857.4|11855.4|85
1754642100000|2025-08-08 08:35:00|11864.9|11862.9|11863.4|11861.4|11865.4|11863.4|11861.4|11859.4|77
1754642400000|2025-08-08 08:40:00|11863.5|11861.5|11860.5|11858.5|11869.5|11867.5|11860|11858|70
1754642700000|2025-08-08 08:45:00|11860|11858|11858.5|11856.5|11863.5|11861.5|11857.5|11855.5|65
1754643000000|2025-08-08 08:50:00|11858.9|11856.9|11852.4|11850.4|11858.9|11856.9|11851.9|11849.9|120
1754643300000|2025-08-08 08:55:00|11851.9|11849.9|11850.9|11848.9|11855.9|11853.9|11848.9|11846.9|33
1754643600000|2025-08-08 09:00:00|11850.6|11848.6|11843.6|11841.6|11851.1|11849.1|11842.6|11840.6|100
1754643900000|2025-08-08 09:05:00|11843.1|11841.1|11846.1|11844.1|11846.6|11844.6|11839.6|11837.6|72
1754644200000|2025-08-08 09:10:00|11846.9|11844.9|11837.4|11835.4|11849.4|11847.4|11835.9|11833.9|77
1754644500000|2025-08-08 09:15:00|11837.9|11835.9|11846.4|11844.4|11848.4|11846.4|11837.4|11835.4|91
1754644800000|2025-08-08 09:20:00|11845.5|11843.5|11851.5|11849.5|11855|11853|11845.5|11843.5|84
1754645100000|2025-08-08 09:25:00|11851|11849|11839.5|11837.5|11851|11849|11837|11835|55
1754645400000|2025-08-08 09:30:00|11839.3|11837.3|11845.3|11843.3|11845.3|11843.3|11837.3|11835.3|121
1754645700000|2025-08-08 09:35:00|11847.3|11845.3|11841.3|11839.3|11847.3|11845.3|11839.3|11837.3|49
1754646000000|2025-08-08 09:40:00|11841.8|11839.8|11846.3|11844.3|11846.8|11844.8|11839.3|11837.3|40
1754646300000|2025-08-08 09:45:00|11845.8|11843.8|11848.8|11846.8|11850.3|11848.3|11844.3|11842.3|57
1754646600000|2025-08-08 09:50:00|11848.2|11846.2|11844.2|11842.2|11848.7|11846.7|11840.7|11838.7|47
1754646900000|2025-08-08 09:55:00|11844.7|11842.7|11849.7|11847.7|11852.7|11850.7|11844.7|11842.7|129
1754647200000|2025-08-08 10:00:00|11849.5|11847.5|11854.5|11852.5|11859|11857|11849.5|11847.5|73
1754647500000|2025-08-08 10:05:00|11854|11852|11854.5|11852.5|11857.5|11855.5|11851.5|11849.5|32
1754647800000|2025-08-08 10:10:00|11855.1|11853.1|11853.1|11851.1|11855.1|11853.1|11852.1|11850.1|35
1754648100000|2025-08-08 10:15:00|11852.6|11850.6|11852.1|11850.1|11855.1|11853.1|11851.1|11849.1|33
1754648400000|2025-08-08 10:20:00|11852.6|11850.6|11856.1|11854.1|11858.6|11856.6|11851.1|11849.1|30
1754648700000|2025-08-08 10:25:00|11855.6|11853.6|11854.1|11852.1|11856.1|11854.1|11852.6|11850.6|59
1754649000000|2025-08-08 10:30:00|11854.2|11852.2|11852.7|11850.7|11855.2|11853.2|11850.2|11848.2|94
1754649300000|2025-08-08 10:35:00|11852.2|11850.2|11848.2|11846.2|11854.2|11852.2|11848.2|11846.2|24
1754649600000|2025-08-08 10:40:00|11848.1|11846.1|11841.1|11839.1|11849.1|11847.1|11841.1|11839.1|162
1754649900000|2025-08-08 10:45:00|11840.6|11838.6|11839.1|11837.1|11842.1|11840.1|11836.1|11834.1|28
1754650200000|2025-08-08 10:50:00|11840|11838|11839|11837|11842|11840|11837|11835|22
1754650500000|2025-08-08 10:55:00|11839.5|11837.5|11840|11838|11844.5|11842.5|11836.5|11834.5|52
1754650800000|2025-08-08 11:00:00|11839.1|11837.1|11838.1|11836.1|11841.1|11839.1|11834.6|11832.6|78
1754651100000|2025-08-08 11:05:00|11838.6|11836.6|11844.1|11842.1|11846.1|11844.1|11838.6|11836.6|46
1754651400000|2025-08-08 11:10:00|11843.7|11841.7|11838.7|11836.7|11845.2|11843.2|11836.7|11834.7|38
1754651700000|2025-08-08 11:15:00|11839.2|11837.2|11832.7|11830.7|11839.7|11837.7|11832.7|11830.7|24
1754652000000|2025-08-08 11:20:00|11833.8|11831.8|11836.8|11834.8|11840.8|11838.8|11833.8|11831.8|50
1754652300000|2025-08-08 11:25:00|11837.3|11835.3|11833.3|11831.3|11838.3|11836.3|11832.8|11830.8|16
1754652600000|2025-08-08 11:30:00|11832.7|11830.7|11829.2|11827.2|11832.7|11830.7|11826.7|11824.7|80
1754652900000|2025-08-08 11:35:00|11829.7|11827.7|11829.2|11827.2|11830.2|11828.2|11825.7|11823.7|48
1754653200000|2025-08-08 11:40:00|11828.7|11826.7|11825.2|11823.2|11829.2|11827.2|11823.2|11821.2|84
1754653500000|2025-08-08 11:45:00|11824.7|11822.7|11827.7|11825.7|11827.7|11825.7|11823.2|11821.2|52
1754653800000|2025-08-08 11:50:00|11827.9|11825.9|11821.9|11819.9|11828.9|11826.9|11818.4|11816.4|62
1754654100000|2025-08-08 11:55:00|11823.9|11821.9|11819.4|11817.4|11825.4|11823.4|11819.4|11817.4|59
1754654400000|2025-08-08 12:00:00|11818.9|11816.9|11819.9|11817.9|11821.9|11819.9|11814.9|11812.9|76
1754654700000|2025-08-08 12:05:00|11820.9|11818.9|11811.4|11809.4|11820.9|11818.9|11810.9|11808.9|75
1754655000000|2025-08-08 12:10:00|11811.7|11809.7|11814.2|11812.2|11815.2|11813.2|11811.2|11809.2|60
1754655300000|2025-08-08 12:15:00|11813.7|11811.7|11805.7|11803.7|11815.2|11813.2|11804.7|11802.7|66
1754655600000|2025-08-08 12:20:00|11806|11804|11803.5|11801.5|11809|11807|11800|11798|108
1754655900000|2025-08-08 12:25:00|11804|11802|11812|11810|11812|11810|11801.5|11799.5|94
1754656200000|2025-08-08 12:30:00|11811.7|11809.7|11816.7|11814.7|11819.2|11817.2|11807.2|11805.2|63
1754656500000|2025-08-08 12:35:00|11817.2|11815.2|11813.2|11811.2|11818.2|11816.2|11810.7|11808.7|92
1754656800000|2025-08-08 12:40:00|11813.3|11811.3|11813.8|11811.8|11815.3|11813.3|11810.8|11808.8|39
1754657100000|2025-08-08 12:45:00|11814.8|11812.8|11814.3|11812.3|11817.8|11815.8|11811.3|11809.3|79
1754657400000|2025-08-08 12:50:00|11814.2|11812.2|11815.2|11813.2|11816.7|11814.7|11809.2|11807.2|41
1754657700000|2025-08-08 12:55:00|11815.7|11813.7|11815.2|11813.2|11817.7|11815.7|11812.7|11810.7|29
1754658000000|2025-08-08 13:00:00|11815|11813|11816|11814|11821|11819|11815|11813|57
1754658300000|2025-08-08 13:05:00|11815.5|11813.5|11819|11817|11822|11820|11815.5|11813.5|90
1754658600000|2025-08-08 13:10:00|11819.5|11817.5|11820.5|11818.5|11824|11822|11819|11817|116
1754658900000|2025-08-08 13:15:00|11821|11819|11827.5|11825.5|11829|11827|11821|11819|68
1754659200000|2025-08-08 13:20:00|11826.9|11824.9|11821.9|11819.9|11826.9|11824.9|11817.4|11815.4|71
1754659500000|2025-08-08 13:25:00|11822.4|11820.4|11823.9|11821.9|11825.9|11823.9|11819.9|11817.9|94
1754659800000|2025-08-08 13:30:00|11824|11822|11830|11828|11836|11834|11813|11811|211
1754660100000|2025-08-08 13:35:00|11830.5|11828.5|11827|11825|11834|11832|11823|11821|87
1754660400000|2025-08-08 13:40:00|11827.6|11825.6|11829.1|11827.1|11830.6|11828.6|11822.6|11820.6|102
1754660700000|2025-08-08 13:45:00|11829.6|11827.6|11819.1|11817.1|11832.6|11830.6|11815.1|11813.1|117
1754661000000|2025-08-08 13:50:00|11819|11817|11823.5|11821.5|11830|11828|11815.5|11813.5|145
1754661300000|2025-08-08 13:55:00|11823|11821|11828.5|11826.5|11829|11827|11819.5|11817.5|125
1754661600000|2025-08-08 14:00:00|11828.6|11826.6|11837.6|11835.6|11838.6|11836.6|11827.1|11825.1|151
1754661900000|2025-08-08 14:05:00|11838.1|11836.1|11870.6|11868.6|11888.6|11886.6|11835.6|11833.6|433
1754662200000|2025-08-08 14:10:00|11869.8|11867.8|11850.8|11848.8|11870.3|11868.3|11846.3|11844.3|159
1754662500000|2025-08-08 14:15:00|11849.8|11847.8|11841.8|11839.8|11849.8|11847.8|11831.8|11829.8|103
1754662800000|2025-08-08 14:20:00|11842.9|11840.9|11847.9|11845.9|11852.4|11850.4|11839.9|11837.9|109
1754663100000|2025-08-08 14:25:00|11847.4|11845.4|11852.9|11850.9|11860.4|11858.4|11845.9|11843.9|65
1754663400000|2025-08-08 14:30:00|11851.4|11849.4|11857.4|11855.4|11857.4|11855.4|11850.4|11848.4|88
1754663700000|2025-08-08 14:35:00|11856.9|11854.9|11850.4|11848.4|11858.4|11856.4|11849.9|11847.9|117
1754664000000|2025-08-08 14:40:00|11850.6|11848.6|11851.6|11849.6|11856.6|11854.6|11847.6|11845.6|87
1754664300000|2025-08-08 14:45:00|11852.1|11850.1|11855.6|11853.6|11858.6|11856.6|11848.6|11846.6|78
1754664600000|2025-08-08 14:50:00|11854.6|11852.6|11857.6|11855.6|11859.6|11857.6|11849.6|11847.6|355
1754664900000|2025-08-08 14:55:00|11858.1|11856.1|11859.6|11857.6|11862.1|11860.1|11855.6|11853.6|156
1754665200000|2025-08-08 15:00:00|11859.3|11857.3|11871.3|11869.3|11872.8|11870.8|11857.3|11855.3|874
1754665500000|2025-08-08 15:05:00|11871.8|11869.8|11869.3|11867.3|11875.3|11873.3|11869.3|11867.3|142
1754665800000|2025-08-08 15:10:00|11869.1|11867.1|11874.1|11872.1|11876.1|11874.1|11866.1|11864.1|106
1754666100000|2025-08-08 15:15:00|11873.6|11871.6|11870.1|11868.1|11876.1|11874.1|11867.1|11865.1|487
1754666400000|2025-08-08 15:20:00|11871.1|11869.1|11871.6|11869.6|11874.1|11872.1|11869.1|11867.1|144
1754666700000|2025-08-08 15:25:00|11872.1|11870.1|11872.6|11870.6|11877.6|11875.6|11869.6|11867.6|979
1754667000000|2025-08-08 15:30:00|11871.1|11869.1|11865.1|11863.1|11871.1|11869.1|11863.6|11861.6|1285
1754667300000|2025-08-08 15:35:00|11864.6|11862.6|11854.1|11852.1|11865.1|11863.1|11853.1|11851.1|330
1754667600000|2025-08-08 15:40:00|11853.1|11851.1|11847.1|11845.1|11856.1|11854.1|11846.6|11844.6|104
1754667900000|2025-08-08 15:45:00|11847.6|11845.6|11854.1|11852.1|11856.1|11854.1|11847.1|11845.1|63
1754668200000|2025-08-08 15:50:00|11853.6|11851.6|11861.1|11859.1|11862.1|11860.1|11852.6|11850.6|68
1754668500000|2025-08-08 15:55:00|11861.6|11859.6|11861.1|11859.1|11867.1|11865.1|11858.6|11856.6|50
1754668800000|2025-08-08 16:00:00|11860.6|11858.6|11864.1|11862.1|11866.1|11864.1|11859.6|11857.6|23
1754669100000|2025-08-08 16:05:00|11864.6|11862.6|11864.1|11862.1|11867.1|11865.1|11862.6|11860.6|29
1754669400000|2025-08-08 16:10:00|11864.6|11862.6|11868.6|11866.6|11868.6|11866.6|11863.6|11861.6|11
1754669700000|2025-08-08 16:15:00|11869.1|11867.1|11873.1|11871.1|11876.1|11874.1|11867.6|11865.6|35
1754670000000|2025-08-08 16:20:00|11872.6|11870.6|11871.1|11869.1|11874.1|11872.1|11868.6|11866.6|33
1754670300000|2025-08-08 16:25:00|11870.6|11868.6|11867.6|11865.6|11871.1|11869.1|11864.6|11862.6|14
1754670600000|2025-08-08 16:30:00|11868.1|11866.1|11868.1|11866.1|11869.6|11867.6|11865.6|11863.6|28
1754670900000|2025-08-08 16:35:00|11868.6|11866.6|11875.1|11873.1|11875.6|11873.6|11868.1|11866.1|14
1754671200000|2025-08-08 16:40:00|11874.6|11872.6|11877.6|11875.6|11879.6|11877.6|11874.1|11872.1|24
1754671500000|2025-08-08 16:45:00|11878.1|11876.1|11873.1|11871.1|11878.6|11876.6|11873.1|11871.1|116
1754671800000|2025-08-08 16:50:00|11874.1|11872.1|11873.1|11871.1|11875.6|11873.6|11872.6|11870.6|22
1754672100000|2025-08-08 16:55:00|11873.6|11871.6|11875.1|11873.1|11877.1|11875.1|11873.1|11871.1|15
1754672400000|2025-08-08 17:00:00|11875.6|11873.6|11873.1|11871.1|11876.1|11874.1|11870.1|11868.1|11
1754672700000|2025-08-08 17:05:00|11874.6|11872.6|11877.1|11875.1|11877.1|11875.1|11873.1|11871.1|18
1754673000000|2025-08-08 17:10:00|11876.6|11874.6|11877.6|11875.6|11878.6|11876.6|11875.1|11873.1|24
1754673300000|2025-08-08 17:15:00|11877.1|11875.1|11873.1|11871.1|11877.1|11875.1|11871.6|11869.6|11
1754673600000|2025-08-08 17:20:00|11872.6|11870.6|11882.1|11880.1|11883.1|11881.1|11871.6|11869.6|39
1754673900000|2025-08-08 17:25:00|11881.6|11879.6|11877.1|11875.1|11881.6|11879.6|11876.6|11874.6|8
1754674200000|2025-08-08 17:30:00|11877.6|11875.6|11881.1|11879.1|11881.1|11879.1|11877.1|11875.1|8
1754674500000|2025-08-08 17:35:00|11880.6|11878.6|11882.1|11880.1|11883.1|11881.1|11879.1|11877.1|3
1754674800000|2025-08-08 17:40:00|11881.6|11879.6|11884.6|11882.6|11885.6|11883.6|11881.6|11879.6|14
1754675100000|2025-08-08 17:45:00|11885.1|11883.1|11884.6|11882.6|11886.1|11884.1|11884.1|11882.1|0
1754675400000|2025-08-08 17:50:00|11884.1|11882.1|11885.6|11883.6|11886.6|11884.6|11883.1|11881.1|16
1754675700000|2025-08-08 17:55:00|11885.1|11883.1|11880.6|11878.6|11886.1|11884.1|11880.1|11878.1|6
1754676000000|2025-08-08 18:00:00|11881.1|11879.1|11880.6|11878.6|11882.1|11880.1|11877.1|11875.1|25
1754676300000|2025-08-08 18:05:00|11880.1|11878.1|11881.6|11879.6|11882.6|11880.6|11878.1|11876.1|3
1754676600000|2025-08-08 18:10:00|11881.1|11879.1|11881.6|11879.6|11882.6|11880.6|11880.1|11878.1|4
1754676900000|2025-08-08 18:15:00|11882.1|11880.1|11882.1|11880.1|11882.1|11880.1|11880.6|11878.6|4
1754677200000|2025-08-08 18:20:00|11881.6|11879.6|11879.1|11877.1|11881.6|11879.6|11878.6|11876.6|7
1754677500000|2025-08-08 18:25:00|11879.6|11877.6|11878.6|11876.6|11879.6|11877.6|11875.6|11873.6|4
1754677800000|2025-08-08 18:30:00|11879.1|11877.1|11879.6|11877.6|11880.6|11878.6|11877.6|11875.6|12
1754678100000|2025-08-08 18:35:00|11879.1|11877.1|11879.6|11877.6|11880.6|11878.6|11878.6|11876.6|2
1754678400000|2025-08-08 18:40:00|11879.1|11877.1|11880.1|11878.1|11880.6|11878.6|11879.1|11877.1|1
1754678700000|2025-08-08 18:45:00|11879.6|11877.6|11883.6|11881.6|11883.6|11881.6|11879.1|11877.1|9
1754679000000|2025-08-08 18:50:00|11883.1|11881.1|11881.1|11879.1|11883.6|11881.6|11880.6|11878.6|13
1754679300000|2025-08-08 18:55:00|11880.6|11878.6|11880.6|11878.6|11881.1|11879.1|11878.6|11876.6|0
1754679600000|2025-08-08 19:00:00|11880.1|11878.1|11882.6|11880.6|11882.6|11880.6|11880.1|11878.1|15
1754679900000|2025-08-08 19:05:00|11882.1|11880.1|11880.1|11878.1|11882.1|11880.1|11879.6|11877.6|4
1754680200000|2025-08-08 19:10:00|11880.6|11878.6|11882.6|11880.6|11883.6|11881.6|11880.6|11878.6|18
1754680500000|2025-08-08 19:15:00|11882.1|11880.1|11883.1|11881.1|11884.6|11882.6|11881.6|11879.6|8
1754680800000|2025-08-08 19:20:00|11883.6|11881.6|11879.1|11877.1|11884.1|11882.1|11879.1|11877.1|3
1754681100000|2025-08-08 19:25:00|11878.6|11876.6|11882.1|11880.1|11882.6|11880.6|11878.6|11876.6|12
1754681400000|2025-08-08 19:30:00|11882.6|11880.6|11882.6|11880.6|11885.6|11883.6|11882.1|11880.1|28
1754681700000|2025-08-08 19:35:00|11883.1|11881.1|11883.1|11881.1|11883.6|11881.6|11881.1|11879.1|6
1754682000000|2025-08-08 19:40:00|11882.6|11880.6|11881.6|11879.6|11884.1|11882.1|11879.6|11877.6|38
1754682300000|2025-08-08 19:45:00|11881.1|11879.1|11883.1|11881.1|11883.1|11881.1|11877.6|11875.6|34
1754682600000|2025-08-08 19:50:00|11882.6|11880.6|11885.6|11883.6|11886.6|11884.6|11879.1|11877.1|35
1754682900000|2025-08-08 19:55:00|11885.1|11883.1|11891.3|11885.3|11891.3|11886.6|11882.1|11880.1|53
1754683200000|2025-08-08 20:00:00|11890.3|11884.3|11895.6|11889.6|11896.4|11890.4|11890|11884|0
1754683500000|2025-08-08 20:05:00|11895.9|11889.9|11897.3|11891.3|11898.4|11892.4|11895.9|11889.9|0
1754683800000|2025-08-08 20:10:00|11897.6|11891.6|11902.7|11896.7|11902.7|11896.7|11896.4|11890.4|0
1754684100000|2025-08-08 20:15:00|11902.4|11896.4|11900.8|11894.8|11902.4|11896.4|11899.7|11893.7|0
1754684400000|2025-08-08 20:20:00|11900.6|11894.6|11902.2|11896.2|11902.7|11896.7|11900|11894|0
1754684700000|2025-08-08 20:25:00|11902.5|11896.5|11902.7|11896.7|11903|11897|11901.7|11895.7|0
1754685000000|2025-08-08 20:30:00|11902.5|11896.5|11903.1|11897.1|11904.7|11898.7|11902.5|11896.5|0
1754685300000|2025-08-08 20:35:00|11903.4|11897.4|11902.5|11896.5|11903.4|11897.4|11901.8|11895.8|0
1754685600000|2025-08-08 20:40:00|11902.8|11896.8|11900.3|11894.3|11903.1|11897.1|11900.3|11894.3|0
1754685900000|2025-08-08 20:45:00|11900.6|11894.6|11900.3|11894.3|11901.1|11895.1|11899.6|11893.6|0
1754686200000|2025-08-08 20:50:00|11900|11894|11900.9|11894.9|11900.9|11894.9|11899.6|11893.6|0
1754686500000|2025-08-08 20:55:00|11900.8|11894.8|11903.7|11897.7|11904.3|11898.3|11900.6|11894.6|0
1754863200000|2025-08-10 22:00:00|11899.5|11893.5|11897.8|11891.8|11899.9|11893.9|11897.2|11891.2|0
1754863500000|2025-08-10 22:05:00|11897.9|11891.9|11897.8|11891.8|11898.2|11892.2|11895.9|11889.9|0
1754863800000|2025-08-10 22:10:00|11897.6|11891.6|11899.8|11893.8|11899.8|11893.8|11896.9|11890.9|0
1754864100000|2025-08-10 22:15:00|11900.1|11894.1|11900.8|11894.8|11901.3|11895.3|11898.3|11892.3|0
1754864400000|2025-08-10 22:20:00|11901.1|11895.1|11901.4|11895.4|11904.9|11898.9|11900.6|11894.6|0
1754864700000|2025-08-10 22:25:00|11901.5|11895.5|11901.9|11895.9|11902.4|11896.4|11900.6|11894.6|0
1754865000000|2025-08-10 22:30:00|11901.6|11895.6|11901.3|11895.3|11902.2|11896.2|11900.9|11894.9|0
1754865300000|2025-08-10 22:35:00|11901.4|11895.4|11900.6|11894.6|11901.7|11895.7|11900|11894|0
1754865600000|2025-08-10 22:40:00|11900.3|11894.3|11900.3|11894.3|11901|11895|11900.1|11894.1|0
1754865900000|2025-08-10 22:45:00|11900.6|11894.6|11900.3|11894.3|11901.2|11895.2|11900.3|11894.3|0
1754866200000|2025-08-10 22:50:00|11900.1|11894.1|11900.6|11894.6|11901.2|11895.2|11900|11894|0
1754866500000|2025-08-10 22:55:00|11900.7|11894.7|11900.4|11894.4|11901.2|11895.2|11900|11894|0
1754866800000|2025-08-10 23:00:00|11900.3|11894.3|11899.7|11893.7|11902.7|11896.7|11899.1|11893.1|0
1754867100000|2025-08-10 23:05:00|11899.6|11893.6|11899|11893|11900.4|11894.4|11898.1|11892.1|0
1754867400000|2025-08-10 23:10:00|11899.1|11893.1|11897.8|11891.8|11899.4|11893.4|11897.8|11891.8|0
1754867700000|2025-08-10 23:15:00|11897.6|11891.6|11897.3|11891.3|11897.8|11891.8|11897|11891|0
1754868000000|2025-08-10 23:20:00|11897|11891|11895.7|11889.7|11897.3|11891.3|11895.7|11889.7|0
1754868300000|2025-08-10 23:25:00|11895.5|11889.5|11893.5|11887.5|11895.5|11889.5|11893.5|11887.5|0
1754868600000|2025-08-10 23:30:00|11893.7|11887.7|11894.8|11888.8|11895.4|11889.4|11893.5|11887.5|0
1754868900000|2025-08-10 23:35:00|11894.7|11888.7|11893.2|11887.2|11894.8|11888.8|11892.5|11886.5|0
1754869200000|2025-08-10 23:40:00|11893.1|11887.1|11893.2|11887.2|11894.4|11888.4|11893|11887|0
1754869500000|2025-08-10 23:45:00|11893.1|11887.1|11893.2|11887.2|11894.5|11888.5|11893|11887|0
1754869800000|2025-08-10 23:50:00|11893.3|11887.3|11894.4|11888.4|11894.4|11888.4|11893|11887|0
1754870100000|2025-08-10 23:55:00|11894.5|11888.5|11894.3|11888.3|11894.8|11888.8|11893.5|11887.5|0
1754870400000|2025-08-11 00:00:00|11894.2|11888.2|11896.8|11890.8|11897.8|11891.8|11894|11888|0
1754870700000|2025-08-11 00:05:00|11896.7|11890.7|11900.3|11894.3|11900.3|11894.3|11895.5|11889.5|0
1754871000000|2025-08-11 00:10:00|11900.6|11894.6|11901.6|11895.6|11902.2|11896.2|11899|11893|0
1754871300000|2025-08-11 00:15:00|11901.7|11895.7|11905.3|11899.3|11905.4|11899.4|11901.4|11895.4|0
1754871600000|2025-08-11 00:20:00|11905.4|11899.4|11905.3|11899.3|11906.8|11900.8|11905.3|11899.3|0
1754871900000|2025-08-11 00:25:00|11905.4|11899.4|11905.3|11899.3|11905.4|11899.4|11905.3|11899.3|0
1754872200000|2025-08-11 00:30:00|11903.9|11897.9|11903.9|11897.9|11905.4|11899.4|11903.9|11897.9|0
1754872500000|2025-08-11 00:35:00|11904|11898|11903.9|11897.9|11904|11898|11903.9|11897.9|0
1754872800000|2025-08-11 00:40:00|11904|11898|11904|11898|11904|11898|11903.9|11897.9|0
1754873100000|2025-08-11 00:45:00|11903.9|11897.9|11903.9|11897.9|11905.4|11899.4|11903.9|11897.9|0
1754873400000|2025-08-11 00:50:00|11904|11898|11904|11898|11905.4|11899.4|11903.9|11897.9|0
1754873700000|2025-08-11 00:55:00|11903.9|11897.9|11904|11898|11904|11898|11903.9|11897.9|0
1754874000000|2025-08-11 01:00:00|11903.9|11897.9|11902.8|11896.8|11904|11898|11899.8|11893.8|0
1754874300000|2025-08-11 01:05:00|11901.4|11895.4|11901.4|11895.4|11901.4|11895.4|11901.4|11895.4|0
1754874600000|2025-08-11 01:10:00|11902.8|11896.8|11905.6|11899.6|11905.6|11899.6|11902.8|11896.8|0
1754874900000|2025-08-11 01:15:00|11904.2|11898.2|11902.8|11896.8|11904.2|11898.2|11902.1|11896.1|0
1754875200000|2025-08-11 01:20:00|11902.9|11896.9|11905.6|11899.6|11907|11901|11902.8|11896.8|0
1754875500000|2025-08-11 01:25:00|11905.7|11899.7|11905.7|11899.7|11905.7|11899.7|11905.6|11899.6|0
1754875800000|2025-08-11 01:30:00|11906.4|11900.4|11905.7|11899.7|11907.1|11901.1|11905.7|11899.7|0
1754876100000|2025-08-11 01:35:00|11904.3|11898.3|11907.2|11901.2|11907.2|11901.2|11904.2|11898.2|0
1754876400000|2025-08-11 01:40:00|11907.1|11901.1|11905.8|11899.8|11907.2|11901.2|11905.7|11899.7|0
1754876700000|2025-08-11 01:45:00|11905.7|11899.7|11903|11897|11905.8|11899.8|11902.9|11896.9|0
1754877000000|2025-08-11 01:50:00|11902.9|11896.9|11907.2|11901.2|11907.2|11901.2|11902.9|11896.9|0
1754877300000|2025-08-11 01:55:00|11906.5|11900.5|11908.6|11902.6|11908.6|11902.6|11905.8|11899.8|0
1754877600000|2025-08-11 02:00:00|11909.9|11903.9|11909.9|11903.9|11909.9|11903.9|11909.9|11903.9|0
1754877900000|2025-08-11 02:05:00|11910|11904|11910|11904|11912.7|11906.7|11909.9|11903.9|0
1754878500000|2025-08-11 02:15:00|11911.4|11905.4|11910|11904|11911.4|11905.4|11910|11904|0
1754878800000|2025-08-11 02:20:00|11909.9|11903.9|11911.4|11905.4|11911.4|11905.4|11908.6|11902.6|0
1754879100000|2025-08-11 02:25:00|11910|11904|11907.1|11901.1|11910|11904|11905.7|11899.7|0
1754879400000|2025-08-11 02:30:00|11907.2|11901.2|11905.8|11899.8|11908.6|11902.6|11905.8|11899.8|0
1754879700000|2025-08-11 02:35:00|11904.4|11898.4|11905.7|11899.7|11907.2|11901.2|11904.3|11898.3|0
1754880000000|2025-08-11 02:40:00|11905.8|11899.8|11905.7|11899.7|11907.1|11901.1|11905.7|11899.7|0
1754880900000|2025-08-11 02:55:00|11907.1|11901.1|11907.1|11901.1|11907.1|11901.1|11907.1|11901.1|0
1754881500000|2025-08-11 03:05:00|11907.8|11901.8|11907.1|11901.1|11908.5|11902.5|11907.1|11901.1|0
1754881800000|2025-08-11 03:10:00|11908.5|11902.5|11910|11904|11910|11904|11908.5|11902.5|0
1754882100000|2025-08-11 03:15:00|11909.3|11903.3|11908.6|11902.6|11910|11904|11908.6|11902.6|0
1754882400000|2025-08-11 03:20:00|11907.9|11901.9|11905.7|11899.7|11907.9|11901.9|11905.7|11899.7|0
1754882700000|2025-08-11 03:25:00|11907.1|11901.1|11906.4|11900.4|11907.1|11901.1|11905.7|11899.7|0
1754883000000|2025-08-11 03:30:00|11905.7|11899.7|11905.7|11899.7|11907.1|11901.1|11905.7|11899.7|0
1754883900000|2025-08-11 03:45:00|11904.3|11898.3|11904.3|11898.3|11904.3|11898.3|11904.3|11898.3|0
1754884200000|2025-08-11 03:50:00|11905.7|11899.7|11905.7|11899.7|11905.7|11899.7|11905.7|11899.7|0
1754884500000|2025-08-11 03:55:00|11907.1|11901.1|11905.7|11899.7|11907.1|11901.1|11905.7|11899.7|0
1754884800000|2025-08-11 04:00:00|11905.6|11899.6|11904.3|11898.3|11905.6|11899.6|11904.2|11898.2|0
1754885100000|2025-08-11 04:05:00|11903.6|11897.6|11902.9|11896.9|11903.6|11897.6|11902.9|11896.9|0
1754885400000|2025-08-11 04:10:00|11904.3|11898.3|11907.1|11901.1|11907.1|11901.1|11904.3|11898.3|0
1754885700000|2025-08-11 04:15:00|11905.7|11899.7|11905.7|11899.7|11907.1|11901.1|11905.7|11899.7|0
1754886000000|2025-08-11 04:20:00|11904.3|11898.3|11905.7|11899.7|11905.7|11899.7|11904.3|11898.3|0
1754886300000|2025-08-11 04:25:00|11905|11899|11901|11895|11905.6|11899.6|11901|11895|0
1754886600000|2025-08-11 04:30:00|11900.3|11894.3|11898.9|11892.9|11901|11895|11898.9|11892.9|0
1754887500000|2025-08-11 04:45:00|11900.3|11894.3|11900.3|11894.3|11900.3|11894.3|11898.9|11892.9|0
1754887800000|2025-08-11 04:50:00|11901|11895|11900.3|11894.3|11901.7|11895.7|11900.3|11894.3|0
1754888400000|2025-08-11 05:00:00|11898.9|11892.9|11898.9|11892.9|11900.3|11894.3|11897.5|11891.5|0
1754888700000|2025-08-11 05:05:00|11900.3|11894.3|11900.3|11894.3|11900.4|11894.4|11900.3|11894.3|0
1754889000000|2025-08-11 05:10:00|11900.7|11894.7|11899.3|11893.3|11900.7|11894.7|11899.3|11893.3|0
1754889300000|2025-08-11 05:15:00|11898.6|11892.6|11898.9|11892.9|11898.9|11892.9|11897.5|11891.5|0
1754889600000|2025-08-11 05:20:00|11913.9|11907.9|11920.7|11914.7|11920.7|11914.7|11913.9|11907.9|0
1754889900000|2025-08-11 05:25:00|11919.3|11913.3|11913.5|11907.5|11919.3|11913.3|11913.5|11907.5|0
1754890200000|2025-08-11 05:30:00|11912.1|11906.1|11912.1|11906.1|11914.9|11908.9|11912.1|11906.1|0
1754890500000|2025-08-11 05:35:00|11913.5|11907.5|11913.5|11907.5|11914.2|11908.2|11912.1|11906.1|0
1754890800000|2025-08-11 05:40:00|11912.1|11906.1|11912.1|11906.1|11912.8|11906.8|11910.7|11904.7|0
1754891100000|2025-08-11 05:45:00|11911.4|11905.4|11912.1|11906.1|11912.1|11906.1|11910.7|11904.7|0
1754891400000|2025-08-11 05:50:00|11917.1|11911.1|11915.7|11909.7|11917.1|11911.1|11915.7|11909.7|0
1754891700000|2025-08-11 05:55:00|11915|11909|11930.5|11924.5|11930.5|11924.5|11914.3|11908.3|0
1754892000000|2025-08-11 06:00:00|11929.1|11923.1|11949.1|11947.1|11963.6|11961.6|11929.1|11923.1|147
1754892300000|2025-08-11 06:05:00|11949.6|11947.6|11941.1|11939.1|11949.6|11947.6|11941.1|11939.1|247
1754892600000|2025-08-11 06:10:00|11940.6|11938.6|11936.1|11934.1|11942.6|11940.6|11935.6|11933.6|38
1754892900000|2025-08-11 06:15:00|11935.6|11933.6|11929.6|11927.6|11935.6|11933.6|11929.6|11927.6|21
1754893200000|2025-08-11 06:20:00|11930.1|11928.1|11937.6|11935.6|11938.6|11936.6|11930.1|11928.1|19
1754893500000|2025-08-11 06:25:00|11937.1|11935.1|11933.1|11931.1|11938.1|11936.1|11931.1|11929.1|17
1754893800000|2025-08-11 06:30:00|11932.6|11930.6|11933.6|11931.6|11936.1|11934.1|11931.6|11929.6|55
1754894100000|2025-08-11 06:35:00|11934.1|11932.1|11939.1|11937.1|11942.6|11940.6|11934.1|11932.1|19
1754894400000|2025-08-11 06:40:00|11938.6|11936.6|11939.1|11937.1|11942.1|11940.1|11935.6|11933.6|35
1754894700000|2025-08-11 06:45:00|11940.1|11938.1|11941.6|11939.6|11943.6|11941.6|11939.6|11937.6|20
1754895000000|2025-08-11 06:50:00|11941.1|11939.1|11945.1|11943.1|11945.1|11943.1|11938.1|11936.1|36
1754895300000|2025-08-11 06:55:00|11945.6|11943.6|11935.6|11933.6|11950.6|11948.6|11935.6|11933.6|223
1754895600000|2025-08-11 07:00:00|11936.6|11934.6|11944.1|11942.1|11948.6|11946.6|11926.1|11924.1|405
1754895900000|2025-08-11 07:05:00|11943.6|11941.6|11954.1|11952.1|11956.1|11954.1|11940.1|11938.1|275
1754896200000|2025-08-11 07:10:00|11952.1|11950.1|11948.1|11946.1|11954.1|11952.1|11941.1|11939.1|175
1754896500000|2025-08-11 07:15:00|11947.1|11945.1|11957.1|11955.1|11961.1|11959.1|11943.6|11941.6|99
1754896800000|2025-08-11 07:20:00|11959|11957|11947.5|11945.5|11960|11958|11941|11939|179
1754897100000|2025-08-11 07:25:00|11948|11946|11935|11933|11949.5|11947.5|11934.5|11932.5|224
1754897400000|2025-08-11 07:30:00|11935.7|11933.7|11945.7|11943.7|11947.2|11945.2|11935.7|11933.7|171
1754897700000|2025-08-11 07:35:00|11945.2|11943.2|11947.2|11945.2|11948.7|11946.7|11940.7|11938.7|90
1754898000000|2025-08-11 07:40:00|11947.7|11945.7|11951.7|11949.7|11954.7|11952.7|11945.2|11943.2|267
1754898300000|2025-08-11 07:45:00|11951.2|11949.2|11952.7|11950.7|11952.7|11950.7|11943.7|11941.7|140
1754898600000|2025-08-11 07:50:00|11951|11949|11926|11924|11951|11949|11925|11923|138
1754898900000|2025-08-11 07:55:00|11928|11926|11927|11925|11931.5|11929.5|11925|11923|125
1754899200000|2025-08-11 08:00:00|11927.9|11925.9|11919.9|11917.9|11929.9|11927.9|11919.4|11917.4|157
1754899500000|2025-08-11 08:05:00|11920.4|11918.4|11922.4|11920.4|11926.4|11924.4|11914.9|11912.9|120
1754899800000|2025-08-11 08:10:00|11922.6|11920.6|11917.1|11915.1|11923.6|11921.6|11912.6|11910.6|140
1754900100000|2025-08-11 08:15:00|11917.6|11915.6|11922.1|11920.1|11922.1|11920.1|11914.6|11912.6|65
1754900400000|2025-08-11 08:20:00|11921.9|11919.9|11920.9|11918.9|11921.9|11919.9|11915.4|11913.4|51
1754900700000|2025-08-11 08:25:00|11921.4|11919.4|11914.9|11912.9|11924.9|11922.9|11914.4|11912.4|85
1754901000000|2025-08-11 08:30:00|11914.2|11912.2|11918.2|11916.2|11920.2|11918.2|11914.2|11912.2|50
1754901300000|2025-08-11 08:35:00|11917.7|11915.7|11919.2|11917.2|11924.2|11922.2|11917.2|11915.2|64
1754901600000|2025-08-11 08:40:00|11919.3|11917.3|11921.3|11919.3|11926.3|11924.3|11918.3|11916.3|41
1754901900000|2025-08-11 08:45:00|11920.8|11918.8|11919.3|11917.3|11924.8|11922.8|11917.3|11915.3|31
1754902200000|2025-08-11 08:50:00|11919.4|11917.4|11924.4|11922.4|11924.4|11922.4|11916.4|11914.4|57
1754902500000|2025-08-11 08:55:00|11923.9|11921.9|11913.4|11911.4|11923.9|11921.9|11913.4|11911.4|52
1754902800000|2025-08-11 09:00:00|11913.2|11911.2|11911.7|11909.7|11916.2|11914.2|11911.2|11909.2|54
1754903100000|2025-08-11 09:05:00|11911.2|11909.2|11915.2|11913.2|11915.2|11913.2|11909.7|11907.7|40
1754903400000|2025-08-11 09:10:00|11915.5|11913.5|11912.5|11910.5|11920.5|11918.5|11911.5|11909.5|70
1754903700000|2025-08-11 09:15:00|11912|11910|11919.5|11917.5|11921|11919|11911.5|11909.5|51
1754904000000|2025-08-11 09:20:00|11919|11917|11913|11911|11920.5|11918.5|11912.5|11910.5|59
1754904300000|2025-08-11 09:25:00|11913.5|11911.5|11921|11919|11923|11921|11913.5|11911.5|55
1754904600000|2025-08-11 09:30:00|11921.2|11919.2|11919.2|11917.2|11923.7|11921.7|11917.2|11915.2|46
1754904900000|2025-08-11 09:35:00|11918.2|11916.2|11922.2|11920.2|11922.7|11920.7|11916.7|11914.7|52
1754905200000|2025-08-11 09:40:00|11921.9|11919.9|11920.9|11918.9|11925.9|11923.9|11917.9|11915.9|48
1754905500000|2025-08-11 09:45:00|11921.4|11919.4|11921.9|11919.9|11921.9|11919.9|11917.9|11915.9|32
1754905800000|2025-08-11 09:50:00|11922|11920|11918|11916|11923.5|11921.5|11918|11916|64
1754906100000|2025-08-11 09:55:00|11917.5|11915.5|11914|11912|11917.5|11915.5|11911|11909|44
1754906400000|2025-08-11 10:00:00|11914.6|11912.6|11907.6|11905.6|11917.1|11915.1|11906.1|11904.1|115
1754906700000|2025-08-11 10:05:00|11908.1|11906.1|11908.6|11906.6|11909.6|11907.6|11905.6|11903.6|54
1754907000000|2025-08-11 10:10:00|11908.9|11906.9|11912.9|11910.9|11912.9|11910.9|11903.9|11901.9|67
1754907300000|2025-08-11 10:15:00|11911.9|11909.9|11908.9|11906.9|11912.9|11910.9|11907.9|11905.9|28
1754907600000|2025-08-11 10:20:00|11908.8|11906.8|11912.8|11910.8|11913.3|11911.3|11907.8|11905.8|34
1754907900000|2025-08-11 10:25:00|11913.3|11911.3|11909.8|11907.8|11915.3|11913.3|11908.8|11906.8|50
1754908200000|2025-08-11 10:30:00|11909.1|11907.1|11912.1|11910.1|11913.6|11911.6|11905.1|11903.1|71
1754908500000|2025-08-11 10:35:00|11912.6|11910.6|11909.1|11907.1|11912.6|11910.6|11907.1|11905.1|39
1754908800000|2025-08-11 10:40:00|11909.5|11907.5|11907.5|11905.5|11910.5|11908.5|11904|11902|27
1754909100000|2025-08-11 10:45:00|11906.5|11904.5|11901.5|11899.5|11906.5|11904.5|11901.5|11899.5|20
1754909400000|2025-08-11 10:50:00|11902.1|11900.1|11899.1|11897.1|11902.1|11900.1|11897.1|11895.1|76
1754909700000|2025-08-11 10:55:00|11898.6|11896.6|11897.1|11895.1|11900.1|11898.1|11894.1|11892.1|19
1754910000000|2025-08-11 11:00:00|11896.8|11894.8|11898.8|11896.8|11899.8|11897.8|11891.8|11889.8|76
1754910300000|2025-08-11 11:05:00|11897.8|11895.8|11892.8|11890.8|11898.8|11896.8|11891.8|11889.8|90
1754910600000|2025-08-11 11:10:00|11892.6|11890.6|11890.6|11888.6|11892.6|11890.6|11887.6|11885.6|49
1754910900000|2025-08-11 11:15:00|11890.1|11888.1|11890.6|11888.6|11890.6|11888.6|11887.6|11885.6|44
1754911200000|2025-08-11 11:20:00|11890.1|11888.1|11889.1|11887.1|11892.6|11890.6|11888.6|11886.6|34
1754911500000|2025-08-11 11:25:00|11888.6|11886.6|11895.1|11893.1|11896.1|11894.1|11888.6|11886.6|25
1754911800000|2025-08-11 11:30:00|11894.8|11892.8|11891.8|11889.8|11895.3|11893.3|11889.3|11887.3|33
1754912100000|2025-08-11 11:35:00|11892.8|11890.8|11890.8|11888.8|11893.8|11891.8|11890.8|11888.8|36
1754912400000|2025-08-11 11:40:00|11890.9|11888.9|11889.4|11887.4|11892.9|11890.9|11888.4|11886.4|99
1754912700000|2025-08-11 11:45:00|11888.9|11886.9|11889.9|11887.9|11892.4|11890.4|11886.9|11884.9|102
1754913000000|2025-08-11 11:50:00|11889.6|11887.6|11888.6|11886.6|11893.1|11891.1|11887.6|11885.6|76
1754913300000|2025-08-11 11:55:00|11889.6|11887.6|11891.6|11889.6|11894.6|11892.6|11889.6|11887.6|81
1754913600000|2025-08-11 12:00:00|11891.5|11889.5|11888.5|11886.5|11894.5|11892.5|11887.5|11885.5|78
1754913900000|2025-08-11 12:05:00|11888|11886|11891.5|11889.5|11892.5|11890.5|11886.5|11884.5|36
1754914200000|2025-08-11 12:10:00|11892|11890|11892|11890|11895|11893|11888|11886|65
1754914500000|2025-08-11 12:15:00|11891.5|11889.5|11897|11895|11897|11895|11890|11888|47
1754914800000|2025-08-11 12:20:00|11896.3|11894.3|11891.3|11889.3|11896.3|11894.3|11887.8|11885.8|67
1754915100000|2025-08-11 12:25:00|11891.8|11889.8|11881.8|11879.8|11891.8|11889.8|11881.3|11879.3|131
1754915400000|2025-08-11 12:30:00|11883|11881|11884|11882|11884|11882|11878.5|11876.5|39
1754915700000|2025-08-11 12:35:00|11883.5|11881.5|11888.5|11886.5|11888.5|11886.5|11880|11878|46
1754916000000|2025-08-11 12:40:00|11888.4|11886.4|11881.4|11879.4|11890.4|11888.4|11881.4|11879.4|37
1754916300000|2025-08-11 12:45:00|11881.9|11879.9|11884.4|11882.4|11889.4|11887.4|11881.9|11879.9|103
1754916600000|2025-08-11 12:50:00|11884.1|11882.1|11877.1|11875.1|11884.1|11882.1|11874.1|11872.1|35
1754916900000|2025-08-11 12:55:00|11877.6|11875.6|11875.1|11873.1|11879.1|11877.1|11874.1|11872.1|56
1754917200000|2025-08-11 13:00:00|11875.7|11873.7|11870.7|11868.7|11878.7|11876.7|11869.2|11867.2|69
1754917500000|2025-08-11 13:05:00|11870.2|11868.2|11868.7|11866.7|11871.2|11869.2|11865.7|11863.7|52
1754917800000|2025-08-11 13:10:00|11868.3|11866.3|11875.3|11873.3|11875.3|11873.3|11866.8|11864.8|31
1754918100000|2025-08-11 13:15:00|11874.8|11872.8|11871.8|11869.8|11875.3|11873.3|11870.3|11868.3|46
1754918400000|2025-08-11 13:20:00|11871.1|11869.1|11863.6|11861.6|11871.1|11869.1|11862.6|11860.6|103
1754918700000|2025-08-11 13:25:00|11864.1|11862.1|11863.6|11861.6|11868.6|11866.6|11861.6|11859.6|95
1754919000000|2025-08-11 13:30:00|11864.6|11862.6|11888.6|11886.6|11895.6|11893.6|11858.6|11856.6|203
1754919300000|2025-08-11 13:35:00|11887.6|11885.6|11881.6|11879.6|11889.1|11887.1|11878.6|11876.6|74
1754919600000|2025-08-11 13:40:00|11880.6|11878.6|11875.6|11873.6|11884.6|11882.6|11872.6|11870.6|119
1754919900000|2025-08-11 13:45:00|11876.6|11874.6|11868.6|11866.6|11883.1|11881.1|11868.6|11866.6|112
1754920200000|2025-08-11 13:50:00|11869.6|11867.6|11877.6|11875.6|11878.6|11876.6|11869.6|11867.6|80
1754920500000|2025-08-11 13:55:00|11876.6|11874.6|11884.1|11882.1|11885.1|11883.1|11873.6|11871.6|104
1754920800000|2025-08-11 14:00:00|11883.5|11881.5|11882.5|11880.5|11887|11885|11880|11878|117
1754921100000|2025-08-11 14:05:00|11883|11881|11886|11884|11887|11885|11879.5|11877.5|104
1754921400000|2025-08-11 14:10:00|11885.9|11883.9|11881.9|11879.9|11890.9|11888.9|11881.9|11879.9|70
1754921700000|2025-08-11 14:15:00|11881.4|11879.4|11878.9|11876.9|11882.4|11880.4|11874.9|11872.9|73
1754922000000|2025-08-11 14:20:00|11879.1|11877.1|11879.6|11877.6|11883.1|11881.1|11875.1|11873.1|52
1754922300000|2025-08-11 14:25:00|11879.1|11877.1|11872.1|11870.1|11879.1|11877.1|11872.1|11870.1|79
1754922600000|2025-08-11 14:30:00|11872|11870|11878|11876|11880|11878|11870|11868|66
1754922900000|2025-08-11 14:35:00|11877.5|11875.5|11870.5|11868.5|11878|11876|11869.5|11867.5|87
1754923200000|2025-08-11 14:40:00|11870.8|11868.8|11862.3|11860.3|11872.8|11870.8|11861.8|11859.8|178
1754923500000|2025-08-11 14:45:00|11861.8|11859.8|11856.3|11854.3|11861.8|11859.8|11850.3|11848.3|151
1754923800000|2025-08-11 14:50:00|11855.8|11853.8|11856.3|11854.3|11861.3|11859.3|11854.8|11852.8|127
1754924100000|2025-08-11 14:55:00|11856.8|11854.8|11861.3|11859.3|11864.3|11862.3|11855.8|11853.8|159
1754924400000|2025-08-11 15:00:00|11860.3|11858.3|11863.3|11861.3|11864.3|11862.3|11854.3|11852.3|123
1754924700000|2025-08-11 15:05:00|11863.8|11861.8|11863.3|11861.3|11868.3|11866.3|11862.3|11860.3|109
1754925000000|2025-08-11 15:10:00|11862.7|11860.7|11865.7|11863.7|11866.2|11864.2|11859.2|11857.2|147
1754925300000|2025-08-11 15:15:00|11865.2|11863.2|11870.7|11868.7|11872.2|11870.2|11863.2|11861.2|516
1754925600000|2025-08-11 15:20:00|11871.2|11869.2|11865.7|11863.7|11872.2|11870.2|11864.2|11862.2|223
1754925900000|2025-08-11 15:25:00|11866.2|11864.2|11870.2|11868.2|11877.2|11875.2|11865.7|11863.7|1541
1754926200000|2025-08-11 15:30:00|11869.7|11867.7|11867.7|11865.7|11873.2|11871.2|11865.2|11863.2|1352
1754926500000|2025-08-11 15:35:00|11868.7|11866.7|11869.2|11867.2|11873.2|11871.2|11865.2|11863.2|250
1754926800000|2025-08-11 15:40:00|11868.7|11866.7|11871.7|11869.7|11873.7|11871.7|11866.2|11864.2|85
1754927100000|2025-08-11 15:45:00|11872.7|11870.7|11872.7|11870.7|11875.2|11873.2|11869.7|11867.7|161
1754927400000|2025-08-11 15:50:00|11873.2|11871.2|11880.2|11878.2|11883.2|11881.2|11872.7|11870.7|51
1754927700000|2025-08-11 15:55:00|11880.7|11878.7|11881.7|11879.7|11882.2|11880.2|11878.2|11876.2|34
1754928000000|2025-08-11 16:00:00|11881.2|11879.2|11877.2|11875.2|11881.2|11879.2|11876.7|11874.7|27
1754928300000|2025-08-11 16:05:00|11877.7|11875.7|11885.2|11883.2|11886.7|11884.7|11875.7|11873.7|54
1754928600000|2025-08-11 16:10:00|11885.7|11883.7|11884.2|11882.2|11888.7|11886.7|11883.2|11881.2|24
1754928900000|2025-08-11 16:15:00|11883.7|11881.7|11880.7|11878.7|11884.2|11882.2|11880.7|11878.7|22
1754929200000|2025-08-11 16:20:00|11880.2|11878.2|11881.2|11879.2|11881.7|11879.7|11879.2|11877.2|23
1754929500000|2025-08-11 16:25:00|11880.7|11878.7|11876.2|11874.2|11880.7|11878.7|11876.2|11874.2|18
1754929800000|2025-08-11 16:30:00|11875.7|11873.7|11873.2|11871.2|11876.7|11874.7|11872.7|11870.7|24
1754930100000|2025-08-11 16:35:00|11872.7|11870.7|11866.7|11864.7|11873.2|11871.2|11865.7|11863.7|26
1754930400000|2025-08-11 16:40:00|11866.2|11864.2|11857.7|11855.7|11866.7|11864.7|11857.2|11855.2|37
1754930700000|2025-08-11 16:45:00|11857.2|11855.2|11857.7|11855.7|11859.7|11857.7|11855.7|11853.7|35
1754931000000|2025-08-11 16:50:00|11858.2|11856.2|11858.2|11856.2|11861.2|11859.2|11856.7|11854.7|10
1754931300000|2025-08-11 16:55:00|11857.7|11855.7|11857.7|11855.7|11861.2|11859.2|11856.7|11854.7|8
1754931600000|2025-08-11 17:00:00|11858.2|11856.2|11860.2|11858.2|11860.2|11858.2|11856.2|11854.2|10
1754931900000|2025-08-11 17:05:00|11859.7|11857.7|11858.2|11856.2|11860.2|11858.2|11857.7|11855.7|1
1754932200000|2025-08-11 17:10:00|11857.2|11855.2|11854.7|11852.7|11858.2|11856.2|11854.7|11852.7|1
1754932500000|2025-08-11 17:15:00|11855.2|11853.2|11853.7|11851.7|11855.7|11853.7|11852.7|11850.7|5
1754932800000|2025-08-11 17:20:00|11853.2|11851.2|11856.7|11854.7|11856.7|11854.7|11852.2|11850.2|19
1754933100000|2025-08-11 17:25:00|11856.2|11854.2|11854.7|11852.7|11857.7|11855.7|11853.7|11851.7|10
1754933400000|2025-08-11 17:30:00|11854.2|11852.2|11852.7|11850.7|11857.2|11855.2|11852.7|11850.7|17
1754933700000|2025-08-11 17:35:00|11853.2|11851.2|11850.2|11848.2|11853.2|11851.2|11847.7|11845.7|12
1754934000000|2025-08-11 17:40:00|11849.7|11847.7|11849.7|11847.7|11850.2|11848.2|11846.2|11844.2|23
1754934300000|2025-08-11 17:45:00|11849.2|11847.2|11850.2|11848.2|11852.2|11850.2|11847.2|11845.2|19
1754934600000|2025-08-11 17:50:00|11850.7|11848.7|11851.2|11849.2|11851.2|11849.2|11848.7|11846.7|14
1754934900000|2025-08-11 17:55:00|11850.7|11848.7|11850.7|11848.7|11853.2|11851.2|11849.7|11847.7|10
1754935200000|2025-08-11 18:00:00|11851.2|11849.2|11853.7|11851.7|11853.7|11851.7|11848.7|11846.7|14
1754935500000|2025-08-11 18:05:00|11853.2|11851.2|11852.2|11850.2|11853.7|11851.7|11850.2|11848.2|5
1754935800000|2025-08-11 18:10:00|11851.7|11849.7|11851.2|11849.2|11852.2|11850.2|11848.7|11846.7|20
1754936100000|2025-08-11 18:15:00|11850.7|11848.7|11852.7|11850.7|11855.2|11853.2|11850.7|11848.7|6
1754936400000|2025-08-11 18:20:00|11852.2|11850.2|11853.2|11851.2|11854.7|11852.7|11851.2|11849.2|17
1754936700000|2025-08-11 18:25:00|11853.7|11851.7|11856.2|11854.2|11859.7|11857.7|11853.2|11851.2|72
1754937000000|2025-08-11 18:30:00|11856.7|11854.7|11858.2|11856.2|11861.7|11859.7|11856.2|11854.2|7
1754937300000|2025-08-11 18:35:00|11858.7|11856.7|11860.2|11858.2|11860.7|11858.7|11858.2|11856.2|7
1754937600000|2025-08-11 18:40:00|11859.7|11857.7|11848.7|11846.7|11859.7|11857.7|11848.2|11846.2|1
1754937900000|2025-08-11 18:45:00|11848.2|11846.2|11854.7|11852.7|11855.2|11853.2|11847.2|11845.2|5
1754938200000|2025-08-11 18:50:00|11855.2|11853.2|11854.7|11852.7|11856.7|11854.7|11853.2|11851.2|3
1754938500000|2025-08-11 18:55:00|11854.2|11852.2|11855.7|11853.7|11857.7|11855.7|11853.2|11851.2|4
1754938800000|2025-08-11 19:00:00|11855.2|11853.2|11858.7|11856.7|11858.7|11856.7|11854.7|11852.7|16
1754939100000|2025-08-11 19:05:00|11858.2|11856.2|11856.7|11854.7|11858.7|11856.7|11853.7|11851.7|8
1754939400000|2025-08-11 19:10:00|11857.2|11855.2|11853.7|11851.7|11857.2|11855.2|11853.2|11851.2|4
1754939700000|2025-08-11 19:15:00|11854.2|11852.2|11855.2|11853.2|11855.2|11853.2|11852.2|11850.2|17
1754940000000|2025-08-11 19:20:00|11855.7|11853.7|11860.2|11858.2|11860.2|11858.2|11855.2|11853.2|14
1754940300000|2025-08-11 19:25:00|11859.7|11857.7|11860.7|11858.7|11861.7|11859.7|11858.2|11856.2|11
1754940600000|2025-08-11 19:30:00|11861.2|11859.2|11864.2|11862.2|11865.2|11863.2|11858.7|11856.7|35
1754940900000|2025-08-11 19:35:00|11865.2|11863.2|11864.7|11862.7|11867.7|11865.7|11864.7|11862.7|20
1754941200000|2025-08-11 19:40:00|11865.2|11863.2|11865.7|11863.7|11866.2|11864.2|11862.7|11860.7|21
1754941500000|2025-08-11 19:45:00|11865.2|11863.2|11862.7|11860.7|11865.2|11863.2|11860.7|11858.7|12
1754941800000|2025-08-11 19:50:00|11863.2|11861.2|11855.2|11853.2|11863.7|11861.7|11850.2|11848.2|24
1754942100000|2025-08-11 19:55:00|11854.7|11852.7|11869.9|11863.9|11869.9|11866.7|11853.2|11851.2|40
1754942400000|2025-08-11 20:00:00|11869.2|11863.2|11867.6|11861.6|11871.1|11865.1|11865.8|11859.8|0
1754942700000|2025-08-11 20:05:00|11867.3|11861.3|11867.9|11861.9|11868.4|11862.4|11867.1|11861.1|0
1754943000000|2025-08-11 20:10:00|11868.1|11862.1|11865.9|11859.9|11868.6|11862.6|11865.8|11859.8|0
1754943300000|2025-08-11 20:15:00|11865.8|11859.8|11864.6|11858.6|11866.2|11860.2|11863.5|11857.5|0
1754943600000|2025-08-11 20:20:00|11864.9|11858.9|11864.8|11858.8|11865.8|11859.8|11863.3|11857.3|0
1754943900000|2025-08-11 20:25:00|11864.7|11858.7|11865.3|11859.3|11865.3|11859.3|11863.9|11857.9|0
1754944200000|2025-08-11 20:30:00|11865|11859|11865|11859|11865.8|11859.8|11864.5|11858.5|0
1754944500000|2025-08-11 20:35:00|11865.1|11859.1|11865.6|11859.6|11865.6|11859.6|11864.8|11858.8|0
1754944800000|2025-08-11 20:40:00|11865.3|11859.3|11865.6|11859.6|11865.6|11859.6|11864.8|11858.8|0
1754945100000|2025-08-11 20:45:00|11865.3|11859.3|11865|11859|11866.1|11860.1|11865|11859|0
1754945400000|2025-08-11 20:50:00|11864.8|11858.8|11864.5|11858.5|11865.3|11859.3|11864.2|11858.2|0
1754945700000|2025-08-11 20:55:00|11864.8|11858.8|11864.7|11858.7|11865.3|11859.3|11863.3|11857.3|0
1754946000000|2025-08-11 21:00:00|11864.3|11858.3|11864|11858|11864.4|11858.4|11863.9|11857.9|0
1754946300000|2025-08-11 21:05:00|11864.3|11858.3|11864.2|11858.2|11864.7|11858.7|11864.2|11858.2|0
1754946600000|2025-08-11 21:10:00|11864.1|11858.1|11864.6|11858.6|11864.7|11858.7|11863.6|11857.6|0
1754946900000|2025-08-11 21:15:00|11864.3|11858.3|11864.6|11858.6|11864.6|11858.6|11864.3|11858.3|0
1754947500000|2025-08-11 21:25:00|11864.7|11858.7|11864.7|11858.7|11864.9|11858.9|11864.7|11858.7|0
1754947800000|2025-08-11 21:30:00|11863.9|11857.9|11865|11859|11865|11859|11863.9|11857.9|0
1754948100000|2025-08-11 21:35:00|11865.2|11859.2|11864.7|11858.7|11865.2|11859.2|11864.7|11858.7|0
1754948400000|2025-08-11 21:40:00|11864.9|11858.9|11865.3|11859.3|11865.3|11859.3|11864.9|11858.9|0
1754948700000|2025-08-11 21:45:00|11865.5|11859.5|11865.5|11859.5|11865.5|11859.5|11865.5|11859.5|0
1754949000000|2025-08-11 21:50:00|11865.3|11859.3|11864.9|11858.9|11865.6|11859.6|11864.9|11858.9|0
1754949300000|2025-08-11 21:55:00|11864.6|11858.6|11864.9|11858.9|11864.9|11858.9|11864.6|11858.6|0
1754949600000|2025-08-11 22:00:00|11866.3|11860.3|11867|11861|11869.6|11863.6|11865.3|11859.3|0
1754949900000|2025-08-11 22:05:00|11867.1|11861.1|11866|11860|11867.2|11861.2|11864.9|11858.9|0
1754950200000|2025-08-11 22:10:00|11866.2|11860.2|11867.9|11861.9|11869.1|11863.1|11866.2|11860.2|0
1754950500000|2025-08-11 22:15:00|11867.8|11861.8|11863.7|11857.7|11867.8|11861.8|11863.4|11857.4|0
1754950800000|2025-08-11 22:20:00|11863.4|11857.4|11863|11857|11864.3|11858.3|11862.1|11856.1|0
1754951100000|2025-08-11 22:25:00|11862.9|11856.9|11861.9|11855.9|11863|11857|11861.9|11855.9|0
1754951400000|2025-08-11 22:30:00|11862.3|11856.3|11864.3|11858.3|11864.5|11858.5|11861.6|11855.6|0
1754951700000|2025-08-11 22:35:00|11864.2|11858.2|11863|11857|11864.6|11858.6|11863|11857|0
1754952000000|2025-08-11 22:40:00|11862.7|11856.7|11864.3|11858.3|11864.6|11858.6|11861.6|11855.6|0
1754952300000|2025-08-11 22:45:00|11864.2|11858.2|11864.9|11858.9|11864.9|11858.9|11862.7|11856.7|0
1754952600000|2025-08-11 22:50:00|11865|11859|11867.9|11861.9|11868.1|11862.1|11865|11859|0
1754952900000|2025-08-11 22:55:00|11868.1|11862.1|11868.6|11862.6|11868.9|11862.9|11867.6|11861.6|0
1754953200000|2025-08-11 23:00:00|11868.3|11862.3|11869.2|11863.2|11869.5|11863.5|11868.3|11862.3|0
1754953500000|2025-08-11 23:05:00|11869.5|11863.5|11868.9|11862.9|11869.5|11863.5|11868.1|11862.1|0
1754953800000|2025-08-11 23:10:00|11869.2|11863.2|11868.6|11862.6|11869.8|11863.8|11868.3|11862.3|0
1754954100000|2025-08-11 23:15:00|11868.3|11862.3|11868.9|11862.9|11869.8|11863.8|11868.3|11862.3|0
1754954400000|2025-08-11 23:20:00|11869.1|11863.1|11868.1|11862.1|11869.2|11863.2|11867.8|11861.8|0
1754954700000|2025-08-11 23:25:00|11867.9|11861.9|11867.3|11861.3|11867.9|11861.9|11865.5|11859.5|0
1754955000000|2025-08-11 23:30:00|11867.2|11861.2|11868.1|11862.1|11870.1|11864.1|11867|11861|0
1754955300000|2025-08-11 23:35:00|11868.2|11862.2|11867.9|11861.9|11868.3|11862.3|11867|11861|0
1754955600000|2025-08-11 23:40:00|11867.6|11861.6|11868.2|11862.2|11868.3|11862.3|11867|11861|0
1754955900000|2025-08-11 23:45:00|11868.3|11862.3|11868.1|11862.1|11870.1|11864.1|11867.9|11861.9|0
1754956200000|2025-08-11 23:50:00|11868.2|11862.2|11867.3|11861.3|11868.3|11862.3|11866.8|11860.8|0
1754956500000|2025-08-11 23:55:00|11867.2|11861.2|11867.9|11861.9|11868.1|11862.1|11866.5|11860.5|0
1754956800000|2025-08-12 00:00:00|11867.3|11861.3|11867.9|11861.9|11869.5|11863.5|11865.8|11859.8|0
1754957100000|2025-08-12 00:05:00|11867.8|11861.8|11867|11861|11868.9|11862.9|11866.8|11860.8|0
1754957400000|2025-08-12 00:10:00|11866.9|11860.9|11870.8|11864.8|11871.1|11865.1|11865.9|11859.9|0
1754957700000|2025-08-12 00:15:00|11870.7|11864.7|11878.9|11872.9|11879.7|11873.7|11870.4|11864.4|0
1754958000000|2025-08-12 00:20:00|11879|11873|11883.2|11877.2|11884.6|11878.6|11877.5|11871.5|0
1754958300000|2025-08-12 00:25:00|11883.9|11877.9|11880.4|11874.4|11883.9|11877.9|11879.7|11873.7|0
1754958600000|2025-08-12 00:30:00|11881.8|11875.8|11884.6|11878.6|11884.6|11878.6|11880.4|11874.4|0
1754958900000|2025-08-12 00:35:00|11886|11880|11883.2|11877.2|11886|11880|11881.8|11875.8|0
1754959200000|2025-08-12 00:40:00|11883.1|11877.1|11880.3|11874.3|11883.2|11877.2|11880.3|11874.3|0
1754959500000|2025-08-12 00:45:00|11878.9|11872.9|11880.3|11874.3|11880.3|11874.3|11878.9|11872.9|0
1754959800000|2025-08-12 00:50:00|11880.4|11874.4|11878.9|11872.9|11881.8|11875.8|11878.9|11872.9|0
1754960100000|2025-08-12 00:55:00|11877.5|11871.5|11878.9|11872.9|11880.3|11874.3|11877.4|11871.4|0
1754960400000|2025-08-12 01:00:00|11878.8|11872.8|11877.5|11871.5|11879.6|11873.6|11877.4|11871.4|0
1754960700000|2025-08-12 01:05:00|11876.1|11870.1|11875.4|11869.4|11877.5|11871.5|11875.4|11869.4|0
1754961000000|2025-08-12 01:10:00|11876.1|11870.1|11874.6|11868.6|11877.5|11871.5|11874.6|11868.6|0
1754961300000|2025-08-12 01:15:00|11873.9|11867.9|11877.5|11871.5|11877.5|11871.5|11873.9|11867.9|0
1754961600000|2025-08-12 01:20:00|11876.1|11870.1|11876.1|11870.1|11876.1|11870.1|11876.1|11870.1|0
1754961900000|2025-08-12 01:25:00|11877.5|11871.5|11877.5|11871.5|11878.9|11872.9|11876.1|11870.1|0
1754962200000|2025-08-12 01:30:00|11876.1|11870.1|11876.1|11870.1|11876.1|11870.1|11874.6|11868.6|0
1754962500000|2025-08-12 01:35:00|11877.5|11871.5|11877.6|11871.6|11878.2|11872.2|11876.1|11870.1|0
1754962800000|2025-08-12 01:40:00|11878.2|11872.2|11879|11873|11879.7|11873.7|11877.5|11871.5|0
1754963100000|2025-08-12 01:45:00|11877.6|11871.6|11876.2|11870.2|11877.6|11871.6|11876.2|11870.2|0
1754963400000|2025-08-12 01:50:00|11876.1|11870.1|11874.7|11868.7|11876.2|11870.2|11874.7|11868.7|0
1754963700000|2025-08-12 01:55:00|11875.4|11869.4|11877.6|11871.6|11877.6|11871.6|11875.4|11869.4|0
1754964000000|2025-08-12 02:00:00|11877.5|11871.5|11877.6|11871.6|11877.6|11871.6|11876.1|11870.1|0
1754964300000|2025-08-12 02:05:00|11879|11873|11879|11873|11879|11873|11878.9|11872.9|0
1754964600000|2025-08-12 02:10:00|11879.7|11873.7|11880.4|11874.4|11880.4|11874.4|11879.7|11873.7|0
1754964900000|2025-08-12 02:15:00|11881.8|11875.8|11880.4|11874.4|11881.8|11875.8|11880.4|11874.4|0
1754965200000|2025-08-12 02:20:00|11881.8|11875.8|11881.8|11875.8|11881.8|11875.8|11880.4|11874.4|0
1754965800000|2025-08-12 02:30:00|11883.2|11877.2|11883.2|11877.2|11883.2|11877.2|11883.2|11877.2|0
1754966100000|2025-08-12 02:35:00|11884.6|11878.6|11883.2|11877.2|11884.6|11878.6|11883.2|11877.2|0
1754966400000|2025-08-12 02:40:00|11881.8|11875.8|11881.8|11875.8|11883.2|11877.2|11881.8|11875.8|0
1754966700000|2025-08-12 02:45:00|11881.7|11875.7|11880.4|11874.4|11881.8|11875.8|11880.3|11874.3|0
1754967000000|2025-08-12 02:50:00|11881.8|11875.8|11881.8|11875.8|11881.8|11875.8|11881.7|11875.7|0
1754967300000|2025-08-12 02:55:00|11881.7|11875.7|11881.7|11875.7|11881.8|11875.8|11880.3|11874.3|0
1754967600000|2025-08-12 03:00:00|11881.8|11875.8|11883.2|11877.2|11883.2|11877.2|11881.7|11875.7|0
1754967900000|2025-08-12 03:05:00|11884.6|11878.6|11884.6|11878.6|11884.6|11878.6|11884.6|11878.6|0
1754968200000|2025-08-12 03:10:00|11883.9|11877.9|11883.2|11877.2|11883.9|11877.9|11883.2|11877.2|0
1754968500000|2025-08-12 03:15:00|11881.8|11875.8|11883.2|11877.2|11883.9|11877.9|11881.8|11875.8|0
1754968800000|2025-08-12 03:20:00|11884.6|11878.6|11883.2|11877.2|11884.6|11878.6|11883.2|11877.2|0
1754969100000|2025-08-12 03:25:00|11884.6|11878.6|11886|11880|11886|11880|11884.6|11878.6|0
1754969400000|2025-08-12 03:30:00|11885.3|11879.3|11885.3|11879.3|11886|11880|11884.6|11878.6|0
1754969700000|2025-08-12 03:35:00|11886|11880|11886|11880|11886|11880|11884.6|11878.6|0
1754970000000|2025-08-12 03:40:00|11885.3|11879.3|11883.2|11877.2|11886|11880|11883.2|11877.2|0
1754970300000|2025-08-12 03:45:00|11884.6|11878.6|11881.8|11875.8|11884.6|11878.6|11881.8|11875.8|0
1754970600000|2025-08-12 03:50:00|11881.1|11875.1|11883.2|11877.2|11884.6|11878.6|11880.4|11874.4|0
1754970900000|2025-08-12 03:55:00|11883.9|11877.9|11881.8|11875.8|11883.9|11877.9|11881.8|11875.8|0
1754971200000|2025-08-12 04:00:00|11881.7|11875.7|11881.7|11875.7|11881.8|11875.8|11881.7|11875.7|0
1754971500000|2025-08-12 04:05:00|11881.8|11875.8|11881.8|11875.8|11881.8|11875.8|11881|11875|0
1754972100000|2025-08-12 04:15:00|11882.5|11876.5|11881.8|11875.8|11883.2|11877.2|11881.8|11875.8|0
1754972400000|2025-08-12 04:20:00|11881.1|11875.1|11881.8|11875.8|11881.8|11875.8|11881.1|11875.1|0
1754972700000|2025-08-12 04:25:00|11881.1|11875.1|11883.2|11877.2|11883.2|11877.2|11880.4|11874.4|0
1754973000000|2025-08-12 04:30:00|11881.8|11875.8|11886|11880|11887.4|11881.4|11881.7|11875.7|0
1754973300000|2025-08-12 04:35:00|11887.4|11881.4|11895.8|11889.8|11895.8|11889.8|11887.4|11881.4|0
1754973600000|2025-08-12 04:40:00|11894.4|11888.4|11894.5|11888.5|11900|11894|11894.4|11888.4|0
1754973900000|2025-08-12 04:45:00|11895.8|11889.8|11897.3|11891.3|11897.3|11891.3|11892.3|11886.3|0
1754974200000|2025-08-12 04:50:00|11898.6|11892.6|11901.5|11895.5|11901.5|11895.5|11897.2|11891.2|0
1754974500000|2025-08-12 04:55:00|11900.1|11894.1|11900.1|11894.1|11901.5|11895.5|11900|11894|0
1754974800000|2025-08-12 05:00:00|11900|11894|11885|11879|11901.5|11895.5|11879.3|11873.3|0
1754975100000|2025-08-12 05:05:00|11885.7|11879.7|11894.2|11888.2|11898.4|11892.4|11884.2|11878.2|0
1754975400000|2025-08-12 05:10:00|11892.8|11886.8|11892.9|11886.9|11895.7|11889.7|11891.5|11885.5|0
1754975700000|2025-08-12 05:15:00|11891.5|11885.5|11890|11884|11892.9|11886.9|11888.6|11882.6|0
1754976000000|2025-08-12 05:20:00|11890.1|11884.1|11890|11884|11893.6|11887.6|11890|11884|0
1754976300000|2025-08-12 05:25:00|11891.4|11885.4|11890|11884|11891.4|11885.4|11888.6|11882.6|0
1754976600000|2025-08-12 05:30:00|11888.6|11882.6|11887.1|11881.1|11888.6|11882.6|11884.2|11878.2|0
1754976900000|2025-08-12 05:35:00|11888.5|11882.5|11881.4|11875.4|11889.2|11883.2|11880|11874|0
1754977200000|2025-08-12 05:40:00|11882.8|11876.8|11881.4|11875.4|11882.8|11876.8|11877.1|11871.1|0
1754977500000|2025-08-12 05:45:00|11880|11874|11880|11874|11882.8|11876.8|11878.7|11872.7|0
1754977800000|2025-08-12 05:50:00|11880.1|11874.1|11883|11877|11884.4|11878.4|11880|11874|0
1754978100000|2025-08-12 05:55:00|11883.7|11877.7|11887.2|11881.2|11888.6|11882.6|11883|11877|0
1754978400000|2025-08-12 06:00:00|11894.7|11892.7|11901.2|11899.2|11907.7|11905.7|11890.2|11888.2|101
1754978700000|2025-08-12 06:05:00|11901.7|11899.7|11893.7|11891.7|11905.7|11903.7|11893.2|11891.2|33
1754979000000|2025-08-12 06:10:00|11892.2|11890.2|11893.2|11891.2|11895.2|11893.2|11889.7|11887.7|24
1754979300000|2025-08-12 06:15:00|11892.7|11890.7|11892.7|11890.7|11896.2|11894.2|11892.2|11890.2|11
1754979600000|2025-08-12 06:20:00|11892.2|11890.2|11900.2|11898.2|11902.7|11900.7|11891.2|11889.2|17
1754979900000|2025-08-12 06:25:00|11900.7|11898.7|11905.2|11903.2|11907.2|11905.2|11900.2|11898.2|11
1754980200000|2025-08-12 06:30:00|11906.7|11904.7|11898.7|11896.7|11906.7|11904.7|11897.7|11895.7|14
1754980500000|2025-08-12 06:35:00|11899.2|11897.2|11899.2|11897.2|11901.2|11899.2|11897.2|11895.2|5
1754980800000|2025-08-12 06:40:00|11899.7|11897.7|11896.7|11894.7|11901.7|11899.7|11896.7|11894.7|5
1754981100000|2025-08-12 06:45:00|11897.2|11895.2|11899.7|11897.7|11901.2|11899.2|11897.2|11895.2|5
1754981400000|2025-08-12 06:50:00|11900.2|11898.2|11891.7|11889.7|11901.7|11899.7|11891.7|11889.7|18
1754981700000|2025-08-12 06:55:00|11890.2|11888.2|11881.2|11879.2|11893.2|11891.2|11880.2|11878.2|109
1754982000000|2025-08-12 07:00:00|11887.7|11885.7|11883.7|11881.7|11905.2|11903.2|11881.2|11879.2|712
1754982300000|2025-08-12 07:05:00|11883.2|11881.2|11876.7|11874.7|11890.2|11888.2|11872.7|11870.7|231
1754982600000|2025-08-12 07:10:00|11877.7|11875.7|11884.7|11882.7|11886.7|11884.7|11872.7|11870.7|217
1754982900000|2025-08-12 07:15:00|11885.2|11883.2|11881.7|11879.7|11893.7|11891.7|11880.7|11878.7|176
1754983200000|2025-08-12 07:20:00|11882.2|11880.2|11887.2|11885.2|11890.7|11888.7|11882.2|11880.2|116
1754983500000|2025-08-12 07:25:00|11886.7|11884.7|11882.7|11880.7|11888.2|11886.2|11880.7|11878.7|124
1754983800000|2025-08-12 07:30:00|11884.7|11882.7|11875.7|11873.7|11887.2|11885.2|11875.7|11873.7|131
1754984100000|2025-08-12 07:35:00|11876.2|11874.2|11874.7|11872.7|11880.7|11878.7|11873.7|11871.7|90
1754984400000|2025-08-12 07:40:00|11875.7|11873.7|11881.7|11879.7|11883.7|11881.7|11873.7|11871.7|76
1754984700000|2025-08-12 07:45:00|11882.2|11880.2|11878.7|11876.7|11883.7|11881.7|11876.7|11874.7|134
1754985000000|2025-08-12 07:50:00|11879.2|11877.2|11880.7|11878.7|11882.7|11880.7|11875.7|11873.7|46
1754985300000|2025-08-12 07:55:00|11880.2|11878.2|11873.7|11871.7|11881.2|11879.2|11871.7|11869.7|60
1754985600000|2025-08-12 08:00:00|11875.7|11873.7|11881.7|11879.7|11882.7|11880.7|11869.2|11867.2|102
1754985900000|2025-08-12 08:05:00|11881.2|11879.2|11881.7|11879.7|11881.7|11879.7|11876.7|11874.7|142
1754986200000|2025-08-12 08:10:00|11883.7|11881.7|11881.7|11879.7|11883.7|11881.7|11878.7|11876.7|49
1754986500000|2025-08-12 08:15:00|11881.2|11879.2|11880.7|11878.7|11886.7|11884.7|11877.2|11875.2|47
1754986800000|2025-08-12 08:20:00|11881.1|11879.1|11882.1|11880.1|11883.6|11881.6|11878.1|11876.1|42
1754987100000|2025-08-12 08:25:00|11881.6|11879.6|11884.1|11882.1|11885.1|11883.1|11878.1|11876.1|68
1754987400000|2025-08-12 08:30:00|11885|11883|11881|11879|11888|11886|11878|11876|39
1754987700000|2025-08-12 08:35:00|11880.5|11878.5|11881|11879|11883|11881|11879|11877|64
1754988000000|2025-08-12 08:40:00|11880.5|11878.5|11877.5|11875.5|11880.5|11878.5|11873.5|11871.5|66
1754988300000|2025-08-12 08:45:00|11878|11876|11881.5|11879.5|11882|11880|11873|11871|75
1754988600000|2025-08-12 08:50:00|11881.4|11879.4|11883.4|11881.4|11884.9|11882.9|11879.4|11877.4|93
1754988900000|2025-08-12 08:55:00|11882.9|11880.9|11881.4|11879.4|11883.4|11881.4|11878.4|11876.4|57
1754989200000|2025-08-12 09:00:00|11880.8|11878.8|11881.8|11879.8|11885.3|11883.3|11880.8|11878.8|60
1754989500000|2025-08-12 09:05:00|11882.3|11880.3|11879.8|11877.8|11884.3|11882.3|11878.8|11876.8|40
1754989800000|2025-08-12 09:10:00|11880.2|11878.2|11883.2|11881.2|11883.2|11881.2|11876.7|11874.7|35
1754990100000|2025-08-12 09:15:00|11883.7|11881.7|11881.2|11879.2|11887.2|11885.2|11880.2|11878.2|248
1754990400000|2025-08-12 09:20:00|11880.9|11878.9|11875.9|11873.9|11883.9|11881.9|11873.9|11871.9|441
1754990700000|2025-08-12 09:25:00|11875.4|11873.4|11878.9|11876.9|11879.9|11877.9|11874.9|11872.9|81
1754991000000|2025-08-12 09:30:00|11879|11877|11868|11866|11880|11878|11867.5|11865.5|52
1754991300000|2025-08-12 09:35:00|11868.5|11866.5|11871|11869|11873|11871|11868.5|11866.5|80
1754991600000|2025-08-12 09:40:00|11871.8|11869.8|11874.8|11872.8|11874.8|11872.8|11870.8|11868.8|21
1754991900000|2025-08-12 09:45:00|11874.3|11872.3|11871.8|11869.8|11877.8|11875.8|11871.8|11869.8|40
1754992200000|2025-08-12 09:50:00|11871.6|11869.6|11871.6|11869.6|11874.1|11872.1|11869.1|11867.1|29
1754992500000|2025-08-12 09:55:00|11872.1|11870.1|11870.6|11868.6|11873.6|11871.6|11867.6|11865.6|31
1754992800000|2025-08-12 10:00:00|11870.3|11868.3|11866.3|11864.3|11871.3|11869.3|11864.3|11862.3|74
1754993100000|2025-08-12 10:05:00|11867.3|11865.3|11865.3|11863.3|11867.8|11865.8|11862.3|11860.3|33
1754993400000|2025-08-12 10:10:00|11865.6|11863.6|11864.6|11862.6|11867.1|11865.1|11861.6|11859.6|30
1754993700000|2025-08-12 10:15:00|11864.1|11862.1|11867.1|11865.1|11867.6|11865.6|11862.6|11860.6|27
1754994000000|2025-08-12 10:20:00|11866.7|11864.7|11864.2|11862.2|11868.7|11866.7|11864.2|11862.2|27
1754994300000|2025-08-12 10:25:00|11864.7|11862.7|11860.2|11858.2|11866.2|11864.2|11860.2|11858.2|60
1754994600000|2025-08-12 10:30:00|11861.2|11859.2|11865.2|11863.2|11869.7|11867.7|11861.2|11859.2|81
1754994900000|2025-08-12 10:35:00|11864.7|11862.7|11863.2|11861.2|11864.7|11862.7|11858.7|11856.7|144
1754995200000|2025-08-12 10:40:00|11863.3|11861.3|11869.3|11867.3|11869.8|11867.8|11862.3|11860.3|51
1754995500000|2025-08-12 10:45:00|11869.8|11867.8|11861.3|11859.3|11869.8|11867.8|11858.8|11856.8|118
1754995800000|2025-08-12 10:50:00|11861.1|11859.1|11861.6|11859.6|11862.6|11860.6|11859.1|11857.1|20
1754996100000|2025-08-12 10:55:00|11862.1|11860.1|11864.1|11862.1|11865.1|11863.1|11861.6|11859.6|50
1754996400000|2025-08-12 11:00:00|11863.8|11861.8|11860.8|11858.8|11863.8|11861.8|11857.8|11855.8|124
1754996700000|2025-08-12 11:05:00|11859.8|11857.8|11853.8|11851.8|11860.8|11858.8|11852.8|11850.8|28
1754997000000|2025-08-12 11:10:00|11854.4|11852.4|11852.4|11850.4|11858.9|11856.9|11850.4|11848.4|84
1754997300000|2025-08-12 11:15:00|11851.4|11849.4|11854.4|11852.4|11856.4|11854.4|11851.4|11849.4|29
1754997600000|2025-08-12 11:20:00|11853.6|11851.6|11846.6|11844.6|11853.6|11851.6|11845.6|11843.6|38
1754997900000|2025-08-12 11:25:00|11846.1|11844.1|11849.6|11847.6|11849.6|11847.6|11844.6|11842.6|30
1754998200000|2025-08-12 11:30:00|11850.8|11848.8|11858.8|11856.8|11859.3|11857.3|11849.8|11847.8|30
1754998500000|2025-08-12 11:35:00|11859.3|11857.3|11858.8|11856.8|11861.8|11859.8|11856.8|11854.8|59
1754998800000|2025-08-12 11:40:00|11857.4|11855.4|11855.4|11853.4|11859.9|11857.9|11854.4|11852.4|45
1754999100000|2025-08-12 11:45:00|11855.9|11853.9|11857.4|11855.4|11857.4|11855.4|11851.4|11849.4|73
1754999400000|2025-08-12 11:50:00|11858|11856|11859|11857|11861.5|11859.5|11858|11856|57
1754999700000|2025-08-12 11:55:00|11859.5|11857.5|11856.5|11854.5|11860|11858|11855|11853|59
1755000000000|2025-08-12 12:00:00|11856|11854|11858|11856|11860|11858|11854.5|11852.5|107
1755000300000|2025-08-12 12:05:00|11858.5|11856.5|11852.5|11850.5|11858.5|11856.5|11851|11849|75
1755000600000|2025-08-12 12:10:00|11853.2|11851.2|11854.7|11852.7|11856.7|11854.7|11849.7|11847.7|100
1755000900000|2025-08-12 12:15:00|11855.2|11853.2|11855.2|11853.2|11856.7|11854.7|11852.2|11850.2|85
1755001200000|2025-08-12 12:20:00|11854.5|11852.5|11855.5|11853.5|11856.5|11854.5|11852|11850|54
1755001500000|2025-08-12 12:25:00|11855|11853|11854.5|11852.5|11858|11856|11854.5|11852.5|76
1755001800000|2025-08-12 12:30:00|11854.2|11852.2|11878.2|11876.2|11883.2|11881.2|11854.2|11852.2|358
1755002100000|2025-08-12 12:35:00|11879.7|11877.7|11880.2|11878.2|11887.7|11885.7|11875.2|11873.2|99
1755002400000|2025-08-12 12:40:00|11880.1|11878.1|11880.1|11878.1|11884.1|11882.1|11878.1|11876.1|98
1755002700000|2025-08-12 12:45:00|11880.6|11878.6|11875.1|11873.1|11883.1|11881.1|11874.1|11872.1|90
1755003000000|2025-08-12 12:50:00|11875.5|11873.5|11878|11876|11879.5|11877.5|11870|11868|84
1755003300000|2025-08-12 12:55:00|11877.5|11875.5|11877|11875|11879|11877|11872.5|11870.5|111
1755003600000|2025-08-12 13:00:00|11876|11874|11878|11876|11879.5|11877.5|11872.5|11870.5|72
1755003900000|2025-08-12 13:05:00|11877.5|11875.5|11869.5|11867.5|11879|11877|11868.5|11866.5|66
1755004200000|2025-08-12 13:10:00|11869.7|11867.7|11865.7|11863.7|11870.7|11868.7|11861.7|11859.7|49
1755004500000|2025-08-12 13:15:00|11864.2|11862.2|11862.7|11860.7|11866.7|11864.7|11860.7|11858.7|38
1755004800000|2025-08-12 13:20:00|11863.2|11861.2|11856.2|11854.2|11863.2|11861.2|11853.2|11851.2|99
1755005100000|2025-08-12 13:25:00|11855.7|11853.7|11849.2|11847.2|11857.2|11855.2|11847.2|11845.2|58
1755005400000|2025-08-12 13:30:00|11850.3|11848.3|11858.3|11856.3|11860.3|11858.3|11842.3|11840.3|163
1755005700000|2025-08-12 13:35:00|11857.8|11855.8|11856.3|11854.3|11863.3|11861.3|11854.3|11852.3|165
1755006000000|2025-08-12 13:40:00|11855|11853|11831.5|11829.5|11855|11853|11828|11826|263
1755006300000|2025-08-12 13:45:00|11831|11829|11835|11833|11835.5|11833.5|11826|11824|203
1755006600000|2025-08-12 13:50:00|11836|11834|11841.5|11839.5|11844.5|11842.5|11835.5|11833.5|140
1755006900000|2025-08-12 13:55:00|11842|11840|11851|11849|11852|11850|11840.5|11838.5|87
1755007200000|2025-08-12 14:00:00|11850.1|11848.1|11855.1|11853.1|11857.1|11855.1|11843.1|11841.1|188
1755007500000|2025-08-12 14:05:00|11854.6|11852.6|11853.1|11851.1|11861.6|11859.6|11851.1|11849.1|104
1755007800000|2025-08-12 14:10:00|11853.8|11851.8|11847.8|11845.8|11853.8|11851.8|11845.3|11843.3|906
1755008100000|2025-08-12 14:15:00|11847.3|11845.3|11849.8|11847.8|11851.8|11849.8|11843.8|11841.8|110
1755008400000|2025-08-12 14:20:00|11850.3|11848.3|11844.3|11842.3|11852.8|11850.8|11844.3|11842.3|168
1755008700000|2025-08-12 14:25:00|11843.8|11841.8|11850.3|11848.3|11855.3|11853.3|11843.8|11841.8|159
1755009000000|2025-08-12 14:30:00|11849.4|11847.4|11846.4|11844.4|11849.4|11847.4|11840.4|11838.4|261
1755009300000|2025-08-12 14:35:00|11846.9|11844.9|11855.4|11853.4|11855.9|11853.9|11846.9|11844.9|128
1755009600000|2025-08-12 14:40:00|11854.8|11852.8|11867.3|11865.3|11868.3|11866.3|11852.3|11850.3|175
1755009900000|2025-08-12 14:45:00|11866.8|11864.8|11870.8|11868.8|11878.8|11876.8|11864.3|11862.3|204
1755010200000|2025-08-12 14:50:00|11870.1|11868.1|11879.1|11877.1|11879.6|11877.6|11870.1|11868.1|142
1755010500000|2025-08-12 14:55:00|11879.6|11877.6|11873.1|11871.1|11881.1|11879.1|11870.6|11868.6|374
1755010800000|2025-08-12 15:00:00|11873.6|11871.6|11881.1|11879.1|11883.1|11881.1|11873.1|11871.1|112
1755011100000|2025-08-12 15:05:00|11881.6|11879.6|11883.6|11881.6|11885.1|11883.1|11877.6|11875.6|115
1755011400000|2025-08-12 15:10:00|11883.5|11881.5|11883|11881|11887.5|11885.5|11881.5|11879.5|133
1755011700000|2025-08-12 15:15:00|11882.5|11880.5|11884.5|11882.5|11888|11886|11881.5|11879.5|259
1755012000000|2025-08-12 15:20:00|11886.5|11884.5|11888.5|11886.5|11890|11888|11884.5|11882.5|338
1755012300000|2025-08-12 15:25:00|11888|11886|11884.5|11882.5|11892|11890|11883|11881|1206
1755012600000|2025-08-12 15:30:00|11885|11883|11881.5|11879.5|11889|11887|11880.5|11878.5|1422
1755012900000|2025-08-12 15:35:00|11881|11879|11878|11876|11882|11880|11877.5|11875.5|234
1755013200000|2025-08-12 15:40:00|11877.5|11875.5|11877|11875|11881|11879|11876.5|11874.5|169
1755013500000|2025-08-12 15:45:00|11876.5|11874.5|11884|11882|11884|11882|11876|11874|71
1755013800000|2025-08-12 15:50:00|11883.5|11881.5|11883.5|11881.5|11885.5|11883.5|11881.5|11879.5|83
1755014100000|2025-08-12 15:55:00|11883|11881|11889.5|11887.5|11891.5|11889.5|11883|11881|61
1755014400000|2025-08-12 16:00:00|11890|11888|11886.5|11884.5|11890.5|11888.5|11886.5|11884.5|28
1755014700000|2025-08-12 16:05:00|11886|11884|11883|11881|11887|11885|11883|11881|69
1755015000000|2025-08-12 16:10:00|11884|11882|11881.5|11879.5|11884|11882|11879.5|11877.5|20
1755015300000|2025-08-12 16:15:00|11881|11879|11880.5|11878.5|11882.5|11880.5|11879|11877|27
1755015600000|2025-08-12 16:20:00|11880|11878|11881.5|11879.5|11882|11880|11879|11877|20
1755015900000|2025-08-12 16:25:00|11881|11879|11879.5|11877.5|11882.5|11880.5|11878.5|11876.5|20
1755016200000|2025-08-12 16:30:00|11880|11878|11885.5|11883.5|11886|11884|11879.5|11877.5|45
1755016500000|2025-08-12 16:35:00|11885|11883|11886.5|11884.5|11887.5|11885.5|11883.5|11881.5|21
1755016800000|2025-08-12 16:40:00|11887|11885|11886.5|11884.5|11889.5|11887.5|11886|11884|20
1755017100000|2025-08-12 16:45:00|11887|11885|11889.5|11887.5|11891|11889|11886.5|11884.5|10
1755017400000|2025-08-12 16:50:00|11890|11888|11891.5|11889.5|11892|11890|11888.5|11886.5|13
1755017700000|2025-08-12 16:55:00|11892|11890|11891.5|11889.5|11894|11892|11890.5|11888.5|18
1755018000000|2025-08-12 17:00:00|11892|11890|11893|11891|11894|11892|11890.5|11888.5|13
1755018300000|2025-08-12 17:05:00|11892.5|11890.5|11890.5|11888.5|11895|11893|11890|11888|22
1755018600000|2025-08-12 17:10:00|11890|11888|11892.5|11890.5|11893.5|11891.5|11890|11888|7
1755018900000|2025-08-12 17:15:00|11893|11891|11893|11891|11894.5|11892.5|11892.5|11890.5|3
1755019200000|2025-08-12 17:20:00|11891.5|11889.5|11894|11892|11896.5|11894.5|11891.5|11889.5|28
1755019500000|2025-08-12 17:25:00|11894.5|11892.5|11894|11892|11895|11893|11892|11890|15
1755019800000|2025-08-12 17:30:00|11893|11891|11892.5|11890.5|11895|11893|11890.5|11888.5|22
1755020100000|2025-08-12 17:35:00|11892|11890|11894|11892|11895|11893|11891.5|11889.5|20
1755020400000|2025-08-12 17:40:00|11892.5|11890.5|11889.5|11887.5|11892.5|11890.5|11889|11887|15
1755020700000|2025-08-12 17:45:00|11890|11888|11891|11889|11892|11890|11889.5|11887.5|5
1755021000000|2025-08-12 17:50:00|11890.5|11888.5|11890.5|11888.5|11892.5|11890.5|11890|11888|4
1755021300000|2025-08-12 17:55:00|11891|11889|11892.5|11890.5|11892.5|11890.5|11889.5|11887.5|3
1755021600000|2025-08-12 18:00:00|11893|11891|11894|11892|11896|11894|11892|11890|22
1755021900000|2025-08-12 18:05:00|11894.5|11892.5|11896|11894|11898|11896|11894|11892|6
1755022200000|2025-08-12 18:10:00|11895.5|11893.5|11896|11894|11897|11895|11894|11892|9
1755022500000|2025-08-12 18:15:00|11896.5|11894.5|11898.5|11896.5|11899.5|11897.5|11896|11894|2
1755022800000|2025-08-12 18:20:00|11898|11896|11897|11895|11899|11897|11897|11895|3
1755023100000|2025-08-12 18:25:00|11897.5|11895.5|11896.5|11894.5|11897.5|11895.5|11895.5|11893.5|3
1755023400000|2025-08-12 18:30:00|11897|11895|11893|11891|11897|11895|11891.5|11889.5|7
1755023700000|2025-08-12 18:35:00|11893.5|11891.5|11893|11891|11896|11894|11893|11891|20
1755024000000|2025-08-12 18:40:00|11893.5|11891.5|11897.5|11895.5|11897.5|11895.5|11892.5|11890.5|4
1755024300000|2025-08-12 18:45:00|11898|11896|11899.5|11897.5|11900.5|11898.5|11896|11894|15
1755024600000|2025-08-12 18:50:00|11899|11897|11897|11895|11899.5|11897.5|11897|11895|4
1755024900000|2025-08-12 18:55:00|11897.5|11895.5|11895|11893|11897.5|11895.5|11895|11893|3
1755025200000|2025-08-12 19:00:00|11895.5|11893.5|11898|11896|11898|11896|11895|11893|7
1755025500000|2025-08-12 19:05:00|11898.5|11896.5|11900|11898|11900.5|11898.5|11898.5|11896.5|3
1755025800000|2025-08-12 19:10:00|11899|11897|11900.5|11898.5|11901|11899|11898.5|11896.5|28
1755026100000|2025-08-12 19:15:00|11901|11899|11902.5|11900.5|11903.5|11901.5|11900.5|11898.5|37
1755026400000|2025-08-12 19:20:00|11902|11900|11903|11901|11903.5|11901.5|11901|11899|6
1755026700000|2025-08-12 19:25:00|11902.5|11900.5|11905|11903|11906.5|11904.5|11902.5|11900.5|20
1755027000000|2025-08-12 19:30:00|11904.5|11902.5|11907.5|11905.5|11907.5|11905.5|11904.5|11902.5|11
1755027300000|2025-08-12 19:35:00|11907|11905|11905|11903|11908.5|11906.5|11904|11902|14
1755027600000|2025-08-12 19:40:00|11904.5|11902.5|11902|11900|11905|11903|11901|11899|6
1755027900000|2025-08-12 19:45:00|11902.5|11900.5|11903.5|11901.5|11904|11902|11901.5|11899.5|7
1755028200000|2025-08-12 19:50:00|11903|11901|11904|11902|11905.5|11903.5|11902|11900|16
1755028500000|2025-08-12 19:55:00|11903.5|11901.5|11913.3|11907.3|11913.4|11908|11902.5|11900.5|48
1755028800000|2025-08-12 20:00:00|11911.1|11905.1|11909.2|11903.2|11912.3|11906.3|11909.2|11903.2|0
1755029100000|2025-08-12 20:05:00|11909.5|11903.5|11912|11906|11912.3|11906.3|11908.8|11902.8|0
1755029400000|2025-08-12 20:10:00|11911.7|11905.7|11909.8|11903.8|11911.7|11905.7|11909.8|11903.8|0
1755029700000|2025-08-12 20:15:00|11910.1|11904.1|11910.4|11904.4|11911.1|11905.1|11909.8|11903.8|0
1755030000000|2025-08-12 20:20:00|11910.7|11904.7|11911.1|11905.1|11911.7|11905.7|11910.1|11904.1|0
1755030300000|2025-08-12 20:25:00|11911|11905|11911.1|11905.1|11911.4|11905.4|11910.7|11904.7|0
1755030600000|2025-08-12 20:30:00|11911|11905|11911.7|11905.7|11911.7|11905.7|11910.4|11904.4|0
1755030900000|2025-08-12 20:35:00|11912|11906|11910.7|11904.7|11912|11906|11910.4|11904.4|0
1755031200000|2025-08-12 20:40:00|11910.4|11904.4|11910.4|11904.4|11910.7|11904.7|11910.1|11904.1|0
1755031500000|2025-08-12 20:45:00|11910.1|11904.1|11910.5|11904.5|11911|11905|11909.8|11903.8|0
1755031800000|2025-08-12 20:50:00|11910.2|11904.2|11911.2|11905.2|11911.2|11905.2|11909.9|11903.9|0
1755032100000|2025-08-12 20:55:00|11911|11905|11911.8|11905.8|11913.1|11907.1|11910.8|11904.8|0
1755032400000|2025-08-12 21:00:00|11911.5|11905.5|11911.5|11905.5|11911.8|11905.8|11911|11905|0
1755032700000|2025-08-12 21:05:00|11911.4|11905.4|11909.7|11903.7|11911.4|11905.4|11909.7|11903.7|0
1755033000000|2025-08-12 21:10:00|11909.8|11903.8|11910.2|11904.2|11911|11905|11909.8|11903.8|0
1755033300000|2025-08-12 21:15:00|11910.8|11904.8|11910.6|11904.6|11910.8|11904.8|11910.6|11904.6|0
1755033600000|2025-08-12 21:20:00|11910.5|11904.5|11910.5|11904.5|11910.5|11904.5|11910.5|11904.5|0
1755033900000|2025-08-12 21:25:00|11910.6|11904.6|11910.6|11904.6|11910.6|11904.6|11910.6|11904.6|0
1755034200000|2025-08-12 21:30:00|11910|11904|11909.5|11903.5|11910|11904|11909.5|11903.5|0
1755034500000|2025-08-12 21:35:00|11909.3|11903.3|11909.5|11903.5|11909.5|11903.5|11909.2|11903.2|0
1755034800000|2025-08-12 21:40:00|11909.6|11903.6|11908.7|11902.7|11909.6|11903.6|11908.3|11902.3|0
1755035100000|2025-08-12 21:45:00|11908.9|11902.9|11909.6|11903.6|11909.6|11903.6|11908.6|11902.6|0
1755035400000|2025-08-12 21:50:00|11909.5|11903.5|11909.6|11903.6|11909.6|11903.6|11909.5|11903.5|0
1755035700000|2025-08-12 21:55:00|11909.7|11903.7|11908.9|11902.9|11909.7|11903.7|11908.9|11902.9|0
1755036000000|2025-08-12 22:00:00|11910.2|11904.2|11909.6|11903.6|11911.5|11905.5|11908.3|11902.3|0
1755036300000|2025-08-12 22:05:00|11909.5|11903.5|11907.9|11901.9|11910.1|11904.1|11907.6|11901.6|0
1755036600000|2025-08-12 22:10:00|11908.2|11902.2|11908.6|11902.6|11909.5|11903.5|11907.9|11901.9|0
1755036900000|2025-08-12 22:15:00|11908.9|11902.9|11907.3|11901.3|11909.2|11903.2|11906.7|11900.7|0
1755037200000|2025-08-12 22:20:00|11907.6|11901.6|11908.2|11902.2|11908.5|11902.5|11906.7|11900.7|0
1755037500000|2025-08-12 22:25:00|11907.9|11901.9|11908.2|11902.2|11908.5|11902.5|11907.3|11901.3|0
1755037800000|2025-08-12 22:30:00|11908|11902|11907|11901|11908|11902|11906.7|11900.7|0
1755038100000|2025-08-12 22:35:00|11907.2|11901.2|11907|11901|11907.3|11901.3|11906.7|11900.7|0
1755038400000|2025-08-12 22:40:00|11907.2|11901.2|11908|11902|11908.2|11902.2|11907|11901|0
1755038700000|2025-08-12 22:45:00|11907.9|11901.9|11907|11901|11908.2|11902.2|11907|11901|0
1755039000000|2025-08-12 22:50:00|11907.2|11901.2|11907.3|11901.3|11907.6|11901.6|11907|11901|0
1755039300000|2025-08-12 22:55:00|11907.2|11901.2|11907.6|11901.6|11907.9|11901.9|11907|11901|0
1755039600000|2025-08-12 23:00:00|11907.3|11901.3|11908.2|11902.2|11908.6|11902.6|11907|11901|0
1755039900000|2025-08-12 23:05:00|11908.3|11902.3|11909.8|11903.8|11910.1|11904.1|11908.2|11902.2|0
1755040200000|2025-08-12 23:10:00|11910.1|11904.1|11910.1|11904.1|11910.3|11904.3|11909.5|11903.5|0
1755040500000|2025-08-12 23:15:00|11910|11904|11908.2|11902.2|11910.3|11904.3|11908.2|11902.2|0
1755040800000|2025-08-12 23:20:00|11908.3|11902.3|11908.9|11902.9|11909.5|11903.5|11908.2|11902.2|0
1755041100000|2025-08-12 23:25:00|11909.2|11903.2|11909.8|11903.8|11910.1|11904.1|11908.9|11902.9|0
1755041400000|2025-08-12 23:30:00|11909.6|11903.6|11908.5|11902.5|11909.8|11903.8|11908.2|11902.2|0
1755041700000|2025-08-12 23:35:00|11908.6|11902.6|11908.9|11902.9|11909.2|11903.2|11908.6|11902.6|0
1755042000000|2025-08-12 23:40:00|11908.8|11902.8|11910.8|11904.8|11911.4|11905.4|11908.6|11902.6|0
1755042300000|2025-08-12 23:45:00|11910.9|11904.9|11912.9|11906.9|11914.7|11908.7|11910.3|11904.3|0
1755042600000|2025-08-12 23:50:00|11913.2|11907.2|11913.6|11907.6|11915|11909|11909|11903|0
1755042900000|2025-08-12 23:55:00|11913.7|11907.7|11914.7|11908.7|11914.9|11908.9|11912.3|11906.3|0
1755043200000|2025-08-13 00:00:00|11914.4|11908.4|11912.1|11906.1|11914.7|11908.7|11912.1|11906.1|0
1755043500000|2025-08-13 00:05:00|11912.3|11906.3|11913.7|11907.7|11915.2|11909.2|11910.1|11904.1|0
1755043800000|2025-08-13 00:10:00|11913.6|11907.6|11912.3|11906.3|11914.1|11908.1|11912|11906|0
1755044100000|2025-08-13 00:15:00|11912.1|11906.1|11912.9|11906.9|11915.8|11909.8|11911.5|11905.5|0
1755044400000|2025-08-13 00:20:00|11914.3|11908.3|11914.3|11908.3|11914.3|11908.3|11914.3|11908.3|0
1755044700000|2025-08-13 00:25:00|11915.7|11909.7|11914.3|11908.3|11915.7|11909.7|11913.6|11907.6|0
1755045000000|2025-08-13 00:30:00|11913.6|11907.6|11910.1|11904.1|11913.6|11907.6|11910.1|11904.1|0
1755045300000|2025-08-13 00:35:00|11910|11904|11911.5|11905.5|11911.5|11905.5|11910|11904|0
1755045600000|2025-08-13 00:40:00|11912.9|11906.9|11911.4|11905.4|11912.9|11906.9|11911.4|11905.4|0
1755045900000|2025-08-13 00:45:00|11911.5|11905.5|11912.9|11906.9|11915.8|11909.8|11911.5|11905.5|0
1755046200000|2025-08-13 00:50:00|11913.6|11907.6|11912.9|11906.9|11914.3|11908.3|11912.9|11906.9|0
1755046500000|2025-08-13 00:55:00|11911.5|11905.5|11911.5|11905.5|11912.2|11906.2|11911.5|11905.5|0
1755046800000|2025-08-13 01:00:00|11912.9|11906.9|11912.9|11906.9|11912.9|11906.9|11912.9|11906.9|0
1755047100000|2025-08-13 01:05:00|11911.5|11905.5|11911.5|11905.5|11911.5|11905.5|11910.1|11904.1|0
1755047400000|2025-08-13 01:10:00|11911.4|11905.4|11911.4|11905.4|11911.4|11905.4|11911.4|11905.4|0
1755047700000|2025-08-13 01:15:00|11911.5|11905.5|11908.6|11902.6|11911.5|11905.5|11908.6|11902.6|0
1755048000000|2025-08-13 01:20:00|11909.3|11903.3|11908.6|11902.6|11910|11904|11908.6|11902.6|0
1755048300000|2025-08-13 01:25:00|11907.2|11901.2|11907.2|11901.2|11908.6|11902.6|11906.5|11900.5|0
1755048600000|2025-08-13 01:30:00|11910|11904|11907.2|11901.2|11910|11904|11907.2|11901.2|0
1755048900000|2025-08-13 01:35:00|11908.6|11902.6|11907.2|11901.2|11908.6|11902.6|11907.1|11901.1|0
1755049200000|2025-08-13 01:40:00|11907.1|11901.1|11907.1|11901.1|11907.2|11901.2|11905.7|11899.7|0
1755049500000|2025-08-13 01:45:00|11907.2|11901.2|11904.3|11898.3|11907.2|11901.2|11904.3|11898.3|0
1755049800000|2025-08-13 01:50:00|11904.4|11898.4|11905.8|11899.8|11905.8|11899.8|11904.3|11898.3|0
1755050100000|2025-08-13 01:55:00|11905.7|11899.7|11905.7|11899.7|11905.8|11899.8|11905.7|11899.7|0
1755050400000|2025-08-13 02:00:00|11904.3|11898.3|11904.3|11898.3|11904.3|11898.3|11902.9|11896.9|0
1755050700000|2025-08-13 02:05:00|11902.9|11896.9|11902.9|11896.9|11902.9|11896.9|11902.9|11896.9|0
1755051000000|2025-08-13 02:10:00|11901.9|11895.9|11901.9|11895.9|11901.9|11895.9|11901.9|11895.9|0
1755051300000|2025-08-13 02:15:00|11902|11896|11903.4|11897.4|11903.4|11897.4|11902|11896|0
1755051600000|2025-08-13 02:20:00|11904.1|11898.1|11906.2|11900.2|11906.2|11900.2|11903.4|11897.4|0
1755051900000|2025-08-13 02:25:00|11904.8|11898.8|11908.3|11902.3|11908.3|11902.3|11904.8|11898.8|0
1755052200000|2025-08-13 02:30:00|11909|11903|11907.7|11901.7|11909.1|11903.1|11907.6|11901.6|0
1755052500000|2025-08-13 02:35:00|11909.1|11903.1|11910.5|11904.5|11910.5|11904.5|11909|11903|0
1755052800000|2025-08-13 02:40:00|11911.2|11905.2|11909|11903|11911.9|11905.9|11909|11903|0
1755053100000|2025-08-13 02:45:00|11910.4|11904.4|11910.4|11904.4|11910.4|11904.4|11910.4|11904.4|0
1755053400000|2025-08-13 02:50:00|11910.5|11904.5|11910.5|11904.5|11910.5|11904.5|11910.4|11904.4|0
1755053700000|2025-08-13 02:55:00|11910.4|11904.4|11910.4|11904.4|11910.5|11904.5|11910.4|11904.4|0
1755054000000|2025-08-13 03:00:00|11911.8|11905.8|11911.8|11905.8|11911.8|11905.8|11910.4|11904.4|0
1755054600000|2025-08-13 03:10:00|11913.2|11907.2|11913.2|11907.2|11913.2|11907.2|11913.2|11907.2|0
1755054900000|2025-08-13 03:15:00|11913.3|11907.3|11914.7|11908.7|11914.7|11908.7|11913.3|11907.3|0
1755055200000|2025-08-13 03:20:00|11914.6|11908.6|11916.1|11910.1|11917.5|11911.5|11913.2|11907.2|0
1755055500000|2025-08-13 03:25:00|11914.7|11908.7|11911.8|11905.8|11914.7|11908.7|11911.8|11905.8|0
1755055800000|2025-08-13 03:30:00|11913.2|11907.2|11911.8|11905.8|11913.2|11907.2|11911.8|11905.8|0
1755056100000|2025-08-13 03:35:00|11912.5|11906.5|11912.5|11906.5|11913.2|11907.2|11911.8|11905.8|0
1755056400000|2025-08-13 03:40:00|11913.2|11907.2|11914.6|11908.6|11914.6|11908.6|11913.2|11907.2|0
1755056700000|2025-08-13 03:45:00|11913.2|11907.2|11914.6|11908.6|11914.6|11908.6|11913.2|11907.2|0
1755057000000|2025-08-13 03:50:00|11916|11910|11916|11910|11917.4|11911.4|11914.6|11908.6|0
1755057300000|2025-08-13 03:55:00|11916.1|11910.1|11916|11910|11916.1|11910.1|11914.6|11908.6|0
1755057600000|2025-08-13 04:00:00|11915.3|11909.3|11916|11910|11916|11910|11914.6|11908.6|0
1755057900000|2025-08-13 04:05:00|11916.7|11910.7|11916.1|11910.1|11917.5|11911.5|11916|11910|0
1755058200000|2025-08-13 04:10:00|11914.7|11908.7|11917.5|11911.5|11917.5|11911.5|11914.7|11908.7|0
1755058500000|2025-08-13 04:15:00|11918.9|11912.9|11921.7|11915.7|11923.1|11917.1|11917.5|11911.5|0
1755058800000|2025-08-13 04:20:00|11921|11915|11920.3|11914.3|11922.4|11916.4|11920.3|11914.3|0
1755059100000|2025-08-13 04:25:00|11921|11915|11921.7|11915.7|11921.7|11915.7|11920.3|11914.3|0
1755059400000|2025-08-13 04:30:00|11923.1|11917.1|11923.1|11917.1|11924.5|11918.5|11923.1|11917.1|0
1755059700000|2025-08-13 04:35:00|11923.8|11917.8|11925.9|11919.9|11927.3|11921.3|11923.1|11917.1|0
1755060000000|2025-08-13 04:40:00|11925.2|11919.2|11924.5|11918.5|11925.9|11919.9|11924.5|11918.5|0
1755060300000|2025-08-13 04:45:00|11925.9|11919.9|11925.9|11919.9|11925.9|11919.9|11925.9|11919.9|0
1755060600000|2025-08-13 04:50:00|11927.3|11921.3|11924.5|11918.5|11927.3|11921.3|11924.5|11918.5|0
1755060900000|2025-08-13 04:55:00|11924.6|11918.6|11924.8|11918.8|11924.8|11918.8|11924.6|11918.6|0
1755061200000|2025-08-13 05:00:00|11926.2|11920.2|11924.8|11918.8|11926.2|11920.2|11924.8|11918.8|0
1755061500000|2025-08-13 05:05:00|11924.7|11918.7|11924.8|11918.8|11924.8|11918.8|11924.7|11918.7|0
1755061800000|2025-08-13 05:10:00|11924.7|11918.7|11921.9|11915.9|11924.7|11918.7|11921.9|11915.9|0
1755062100000|2025-08-13 05:15:00|11923.3|11917.3|11920.5|11914.5|11923.3|11917.3|11920.5|11914.5|0
1755062400000|2025-08-13 05:20:00|11921.9|11915.9|11920.5|11914.5|11921.9|11915.9|11920.5|11914.5|0
1755062700000|2025-08-13 05:25:00|11919.1|11913.1|11922.1|11916.1|11922.1|11916.1|11919.1|11913.1|0
1755063000000|2025-08-13 05:30:00|11921.4|11915.4|11922.1|11916.1|11922.1|11916.1|11920.7|11914.7|0
1755063300000|2025-08-13 05:35:00|11921.4|11915.4|11920.7|11914.7|11922.1|11916.1|11920.7|11914.7|0
1755063600000|2025-08-13 05:40:00|11922.1|11916.1|11916.5|11910.5|11922.1|11916.1|11916.5|11910.5|0
1755063900000|2025-08-13 05:45:00|11915.1|11909.1|11916.5|11910.5|11916.5|11910.5|11915.1|11909.1|0
1755064200000|2025-08-13 05:50:00|11915.1|11909.1|11916.5|11910.5|11916.5|11910.5|11915.1|11909.1|0
1755064500000|2025-08-13 05:55:00|11916.4|11910.4|11916.4|11910.4|11916.4|11910.4|11913.6|11907.6|0
1755064800000|2025-08-13 06:00:00|11915.7|11909.7|11909.9|11907.9|11918.9|11916.9|11908.4|11906.4|23
1755065100000|2025-08-13 06:05:00|11910.4|11908.4|11906.9|11904.9|11912.4|11910.4|11906.9|11904.9|26
1755065400000|2025-08-13 06:10:00|11907.4|11905.4|11900.4|11898.4|11907.9|11905.9|11900.4|11898.4|1
1755065700000|2025-08-13 06:15:00|11900.9|11898.9|11899.4|11897.4|11900.9|11898.9|11892.4|11890.4|30
1755066000000|2025-08-13 06:20:00|11899.9|11897.9|11899.4|11897.4|11899.9|11897.9|11895.4|11893.4|4
1755066300000|2025-08-13 06:25:00|11898.9|11896.9|11897.4|11895.4|11900.4|11898.4|11897.4|11895.4|8
1755066600000|2025-08-13 06:30:00|11897.9|11895.9|11901.9|11899.9|11902.9|11900.9|11897.4|11895.4|6
1755066900000|2025-08-13 06:35:00|11902.4|11900.4|11904.4|11902.4|11904.4|11902.4|11901.9|11899.9|0
1755067200000|2025-08-13 06:40:00|11903.9|11901.9|11908.4|11906.4|11908.4|11906.4|11903.9|11901.9|4
1755067500000|2025-08-13 06:45:00|11909.4|11907.4|11908.4|11906.4|11909.4|11907.4|11907.9|11905.9|7
1755067800000|2025-08-13 06:50:00|11907.4|11905.4|11903.4|11901.4|11911.9|11909.9|11903.4|11901.4|46
1755068100000|2025-08-13 06:55:00|11902.9|11900.9|11912.4|11910.4|11912.4|11910.4|11902.4|11900.4|71
1755068400000|2025-08-13 07:00:00|11912.9|11910.9|11920.4|11918.4|11926.9|11924.9|11904.4|11902.4|375
1755068700000|2025-08-13 07:05:00|11920.9|11918.9|11924.9|11922.9|11925.9|11923.9|11918.9|11916.9|117
1755069000000|2025-08-13 07:10:00|11925.4|11923.4|11942.4|11940.4|11948.9|11946.9|11923.4|11921.4|220
1755069300000|2025-08-13 07:15:00|11942.9|11940.9|11939.4|11937.4|11947.4|11945.4|11938.4|11936.4|129
1755069600000|2025-08-13 07:20:00|11939.3|11937.3|11938.3|11936.3|11939.8|11937.8|11933.8|11931.8|111
1755069900000|2025-08-13 07:25:00|11937.8|11935.8|11932.3|11930.3|11937.8|11935.8|11928.8|11926.8|90
1755070200000|2025-08-13 07:30:00|11934|11932|11923|11921|11936|11934|11921|11919|146
1755070500000|2025-08-13 07:35:00|11922.5|11920.5|11927|11925|11928|11926|11922.5|11920.5|96
1755070800000|2025-08-13 07:40:00|11927.6|11925.6|11924.6|11922.6|11928.6|11926.6|11920.6|11918.6|111
1755071100000|2025-08-13 07:45:00|11925.1|11923.1|11923.6|11921.6|11932.6|11930.6|11923.6|11921.6|116
1755071400000|2025-08-13 07:50:00|11922.3|11920.3|11918.3|11916.3|11924.8|11922.8|11918.3|11916.3|65
1755071700000|2025-08-13 07:55:00|11917.8|11915.8|11913.8|11911.8|11921.3|11919.3|11912.8|11910.8|102
1755072000000|2025-08-13 08:00:00|11914.1|11912.1|11909.6|11907.6|11918.1|11916.1|11909.1|11907.1|101
1755072300000|2025-08-13 08:05:00|11909.1|11907.1|11913.6|11911.6|11915.6|11913.6|11905.6|11903.6|67
1755072600000|2025-08-13 08:10:00|11913.9|11911.9|11911.9|11909.9|11918.9|11916.9|11911.4|11909.4|78
1755072900000|2025-08-13 08:15:00|11912.4|11910.4|11909.9|11907.9|11918.4|11916.4|11909.9|11907.9|57
1755073200000|2025-08-13 08:20:00|11910.2|11908.2|11908.2|11906.2|11913.2|11911.2|11905.2|11903.2|87
1755073500000|2025-08-13 08:25:00|11908.7|11906.7|11916.2|11914.2|11917.2|11915.2|11907.2|11905.2|118
1755073800000|2025-08-13 08:30:00|11916.3|11914.3|11917.8|11915.8|11918.3|11916.3|11910.3|11908.3|71
1755074100000|2025-08-13 08:35:00|11917.3|11915.3|11919.3|11917.3|11921.3|11919.3|11916.3|11914.3|82
1755074400000|2025-08-13 08:40:00|11918.4|11916.4|11910.4|11908.4|11921.4|11919.4|11910.4|11908.4|48
1755074700000|2025-08-13 08:45:00|11910.9|11908.9|11913.4|11911.4|11914.4|11912.4|11903.4|11901.4|94
1755075000000|2025-08-13 08:50:00|11913.9|11911.9|11917.9|11915.9|11921.9|11919.9|11913.9|11911.9|80
1755075300000|2025-08-13 08:55:00|11918.4|11916.4|11918.9|11916.9|11919.9|11917.9|11914.9|11912.9|25
1755075600000|2025-08-13 09:00:00|11918.6|11916.6|11912.6|11910.6|11920.6|11918.6|11912.1|11910.1|70
1755075900000|2025-08-13 09:05:00|11910.6|11908.6|11905.6|11903.6|11912.6|11910.6|11903.6|11901.6|201
1755076200000|2025-08-13 09:10:00|11906.7|11904.7|11903.7|11901.7|11909.7|11907.7|11900.7|11898.7|136
1755076500000|2025-08-13 09:15:00|11903.2|11901.2|11898.7|11896.7|11903.7|11901.7|11898.7|11896.7|92
1755076800000|2025-08-13 09:20:00|11899|11897|11895|11893|11900|11898|11893|11891|232
1755077100000|2025-08-13 09:25:00|11895.5|11893.5|11895|11893|11897.5|11895.5|11894|11892|92
1755077400000|2025-08-13 09:30:00|11895.5|11893.5|11901.5|11899.5|11902|11900|11893.5|11891.5|121
1755077700000|2025-08-13 09:35:00|11902|11900|11897.5|11895.5|11902|11900|11896.5|11894.5|92
1755078000000|2025-08-13 09:40:00|11896.4|11894.4|11897.4|11895.4|11898.9|11896.9|11894.4|11892.4|61
1755078300000|2025-08-13 09:45:00|11897.9|11895.9|11896.4|11894.4|11898.9|11896.9|11893.9|11891.9|31
1755078600000|2025-08-13 09:50:00|11896.9|11894.9|11894.9|11892.9|11897.9|11895.9|11892.9|11890.9|38
1755078900000|2025-08-13 09:55:00|11895.4|11893.4|11891.9|11889.9|11895.9|11893.9|11890.9|11888.9|51
1755079200000|2025-08-13 10:00:00|11892.4|11890.4|11893.4|11891.4|11896.9|11894.9|11891.4|11889.4|39
1755079500000|2025-08-13 10:05:00|11892.9|11890.9|11903.9|11901.9|11903.9|11901.9|11892.9|11890.9|193
1755079800000|2025-08-13 10:10:00|11902.7|11900.7|11899.7|11897.7|11903.7|11901.7|11898.7|11896.7|59
1755080100000|2025-08-13 10:15:00|11899.2|11897.2|11899.7|11897.7|11900.2|11898.2|11897.2|11895.2|36
1755080400000|2025-08-13 10:20:00|11900.5|11898.5|11897.5|11895.5|11900.5|11898.5|11897|11895|27
1755080700000|2025-08-13 10:25:00|11897|11895|11894|11892|11899|11897|11894|11892|53
1755081000000|2025-08-13 10:30:00|11894.2|11892.2|11897.7|11895.7|11899.7|11897.7|11893.2|11891.2|36
1755081300000|2025-08-13 10:35:00|11897.2|11895.2|11894.7|11892.7|11897.7|11895.7|11894.2|11892.2|32
1755081600000|2025-08-13 10:40:00|11894.3|11892.3|11892.3|11890.3|11894.3|11892.3|11888.3|11886.3|112
1755081900000|2025-08-13 10:45:00|11892.8|11890.8|11895.3|11893.3|11896.3|11894.3|11890.3|11888.3|55
1755082200000|2025-08-13 10:50:00|11895|11893|11897.5|11895.5|11899|11897|11894.5|11892.5|13
1755082500000|2025-08-13 10:55:00|11898|11896|11898.5|11896.5|11903|11901|11897|11895|55
1755082800000|2025-08-13 11:00:00|11898|11896|11888.5|11886.5|11898.5|11896.5|11885.5|11883.5|88
1755083100000|2025-08-13 11:05:00|11889|11887|11892.5|11890.5|11894|11892|11887.5|11885.5|51
1755083400000|2025-08-13 11:10:00|11893.8|11891.8|11893.8|11891.8|11894.8|11892.8|11892.8|11890.8|27
1755083700000|2025-08-13 11:15:00|11894.3|11892.3|11896.8|11894.8|11896.8|11894.8|11892.8|11890.8|21
1755084000000|2025-08-13 11:20:00|11895|11893|11901|11899|11901|11899|11894|11892|53
1755084300000|2025-08-13 11:25:00|11900.5|11898.5|11899|11897|11904|11902|11898|11896|54
1755084600000|2025-08-13 11:30:00|11899.3|11897.3|11903.8|11901.8|11907.3|11905.3|11898.8|11896.8|218
1755084900000|2025-08-13 11:35:00|11904.3|11902.3|11905.8|11903.8|11908.3|11906.3|11903.8|11901.8|45
1755085200000|2025-08-13 11:40:00|11905.3|11903.3|11907.3|11905.3|11907.3|11905.3|11902.8|11900.8|55
1755085500000|2025-08-13 11:45:00|11905.3|11903.3|11906.3|11904.3|11907.3|11905.3|11903.8|11901.8|66
1755085800000|2025-08-13 11:50:00|11906.2|11904.2|11905.2|11903.2|11906.2|11904.2|11902.7|11900.7|32
1755086100000|2025-08-13 11:55:00|11904.7|11902.7|11904.7|11902.7|11906.2|11904.2|11903.2|11901.2|64
1755086400000|2025-08-13 12:00:00|11905|11903|11904.5|11902.5|11907|11905|11904|11902|96
1755086700000|2025-08-13 12:05:00|11904|11902|11911.5|11909.5|11912|11910|11904|11902|89
1755087000000|2025-08-13 12:10:00|11912|11910|11913.5|11911.5|11915.5|11913.5|11910|11908|60
1755087300000|2025-08-13 12:15:00|11914|11912|11912.5|11910.5|11914.5|11912.5|11909.5|11907.5|79
1755087600000|2025-08-13 12:20:00|11912.7|11910.7|11913.7|11911.7|11914.2|11912.2|11910.2|11908.2|61
1755087900000|2025-08-13 12:25:00|11912.7|11910.7|11911.2|11909.2|11912.7|11910.7|11909.7|11907.7|43
1755088200000|2025-08-13 12:30:00|11911.7|11909.7|11915.7|11913.7|11916.7|11914.7|11911.7|11909.7|37
1755088500000|2025-08-13 12:35:00|11914.7|11912.7|11916.2|11914.2|11918.7|11916.7|11914.7|11912.7|47
1755088800000|2025-08-13 12:40:00|11916.7|11914.7|11917.2|11915.2|11918.2|11916.2|11915.2|11913.2|16
1755089100000|2025-08-13 12:45:00|11916.7|11914.7|11911.7|11909.7|11917.7|11915.7|11911.7|11909.7|144
1755089400000|2025-08-13 12:50:00|11912.8|11910.8|11914.8|11912.8|11915.8|11913.8|11912.3|11910.3|68
1755089700000|2025-08-13 12:55:00|11914.3|11912.3|11915.8|11913.8|11919.3|11917.3|11912.8|11910.8|71
1755090000000|2025-08-13 13:00:00|11914.9|11912.9|11926.4|11924.4|11926.9|11924.9|11914.4|11912.4|361
1755090300000|2025-08-13 13:05:00|11925.9|11923.9|11925.9|11923.9|11927.9|11925.9|11920.9|11918.9|155
1755090600000|2025-08-13 13:10:00|11924.4|11922.4|11914.4|11912.4|11925.9|11923.9|11913.4|11911.4|122
1755090900000|2025-08-13 13:15:00|11914.9|11912.9|11906.4|11904.4|11914.9|11912.9|11905.9|11903.9|138
1755091200000|2025-08-13 13:20:00|11907.5|11905.5|11914.5|11912.5|11914.5|11912.5|11906|11904|101
1755091500000|2025-08-13 13:25:00|11914|11912|11911.5|11909.5|11917.5|11915.5|11909.5|11907.5|102
1755091800000|2025-08-13 13:30:00|11910.5|11908.5|11911.5|11909.5|11917|11915|11909.5|11907.5|200
1755092100000|2025-08-13 13:35:00|11911|11909|11919.5|11917.5|11924.5|11922.5|11910.5|11908.5|92
1755092400000|2025-08-13 13:40:00|11920.3|11918.3|11932.3|11930.3|11932.3|11930.3|11919.3|11917.3|192
1755092700000|2025-08-13 13:45:00|11932.8|11930.8|11938.3|11936.3|11938.3|11936.3|11932.3|11930.3|199
1755093000000|2025-08-13 13:50:00|11937.7|11935.7|11939.7|11937.7|11943.2|11941.2|11936.7|11934.7|165
1755093300000|2025-08-13 13:55:00|11939.2|11937.2|11943.7|11941.7|11945.7|11943.7|11934.7|11932.7|173
1755093600000|2025-08-13 14:00:00|11944.2|11942.2|11944.7|11942.7|11948.2|11946.2|11936.7|11934.7|208
1755093900000|2025-08-13 14:05:00|11944.2|11942.2|11955.7|11953.7|11958.7|11956.7|11944.2|11942.2|180
1755094200000|2025-08-13 14:10:00|11955.6|11953.6|11962.6|11960.6|11964.6|11962.6|11953.1|11951.1|256
1755094500000|2025-08-13 14:15:00|11962.1|11960.1|11965.6|11963.6|11969.1|11967.1|11961.6|11959.6|214
1755094800000|2025-08-13 14:20:00|11966.1|11964.1|11966.6|11964.6|11971.1|11969.1|11963.6|11961.6|180
1755095100000|2025-08-13 14:25:00|11966.1|11964.1|11961.6|11959.6|11968.1|11966.1|11958.6|11956.6|133
1755095400000|2025-08-13 14:30:00|11961.3|11959.3|11963.3|11961.3|11964.3|11962.3|11957.8|11955.8|105
1755095700000|2025-08-13 14:35:00|11962.8|11960.8|11959.3|11957.3|11966.8|11964.8|11958.8|11956.8|164
1755096000000|2025-08-13 14:40:00|11959.5|11957.5|11959|11957|11962|11960|11956.5|11954.5|157
1755096300000|2025-08-13 14:45:00|11958.5|11956.5|11960.5|11958.5|11967|11965|11958|11956|143
1755096600000|2025-08-13 14:50:00|11961.1|11959.1|11957.6|11955.6|11962.1|11960.1|11954.6|11952.6|124
1755096900000|2025-08-13 14:55:00|11958.6|11956.6|11959.6|11957.6|11961.1|11959.1|11957.1|11955.1|138
1755097200000|2025-08-13 15:00:00|11960|11958|11969|11967|11969|11967|11960|11958|155
1755097500000|2025-08-13 15:05:00|11968.5|11966.5|11972.5|11970.5|11975|11973|11967.5|11965.5|218
1755097800000|2025-08-13 15:10:00|11971.2|11969.2|11975.7|11973.7|11976.7|11974.7|11970.7|11968.7|297
1755098100000|2025-08-13 15:15:00|11976.2|11974.2|11971.7|11969.7|11979.7|11977.7|11971.2|11969.2|697
1755098400000|2025-08-13 15:20:00|11971.2|11969.2|11980.7|11978.7|11982.7|11980.7|11971.2|11969.2|579
1755098700000|2025-08-13 15:25:00|11980.2|11978.2|11977.7|11975.7|11983.7|11981.7|11975.7|11973.7|1517
1755099000000|2025-08-13 15:30:00|11978.2|11976.2|11977.7|11975.7|11984.7|11982.7|11976.7|11974.7|1720
1755099300000|2025-08-13 15:35:00|11977.2|11975.2|11980.7|11978.7|11983.7|11981.7|11974.2|11972.2|616
1755099600000|2025-08-13 15:40:00|11979.7|11977.7|11983.7|11981.7|11987.2|11985.2|11979.7|11977.7|980
1755099900000|2025-08-13 15:45:00|11984.2|11982.2|11982.2|11980.2|11985.7|11983.7|11980.7|11978.7|79
1755100200000|2025-08-13 15:50:00|11981.7|11979.7|11970.2|11968.2|11981.7|11979.7|11969.7|11967.7|116
1755100500000|2025-08-13 15:55:00|11969.7|11967.7|11964.7|11962.7|11970.2|11968.2|11964.7|11962.7|100
1755100800000|2025-08-13 16:00:00|11965.2|11963.2|11961.7|11959.7|11967.2|11965.2|11960.7|11958.7|74
1755101100000|2025-08-13 16:05:00|11961.2|11959.2|11964.2|11962.2|11965.7|11963.7|11960.7|11958.7|181
1755101400000|2025-08-13 16:10:00|11964.7|11962.7|11971.2|11969.2|11971.2|11969.2|11964.7|11962.7|34
1755101700000|2025-08-13 16:15:00|11971.7|11969.7|11968.2|11966.2|11972.7|11970.7|11967.2|11965.2|20
1755102000000|2025-08-13 16:20:00|11968.7|11966.7|11970.2|11968.2|11970.7|11968.7|11967.2|11965.2|21
1755102300000|2025-08-13 16:25:00|11969.7|11967.7|11969.2|11967.2|11972.2|11970.2|11969.2|11967.2|9
1755102600000|2025-08-13 16:30:00|11969.7|11967.7|11972.7|11970.7|11973.2|11971.2|11968.2|11966.2|16
1755102900000|2025-08-13 16:35:00|11973.2|11971.2|11970.2|11968.2|11974.7|11972.7|11969.2|11967.2|7
1755103200000|2025-08-13 16:40:00|11970.7|11968.7|11973.2|11971.2|11974.2|11972.2|11970.7|11968.7|8
1755103500000|2025-08-13 16:45:00|11972.7|11970.7|11971.2|11969.2|11972.7|11970.7|11970.7|11968.7|8
1755103800000|2025-08-13 16:50:00|11971.7|11969.7|11975.2|11973.2|11975.2|11973.2|11970.7|11968.7|2
1755104100000|2025-08-13 16:55:00|11974.7|11972.7|11976.7|11974.7|11976.7|11974.7|11972.7|11970.7|13
1755104400000|2025-08-13 17:00:00|11977.2|11975.2|11982.2|11980.2|11982.7|11980.7|11977.2|11975.2|16
1755104700000|2025-08-13 17:05:00|11981.7|11979.7|11973.7|11971.7|11982.2|11980.2|11973.7|11971.7|16
1755105000000|2025-08-13 17:10:00|11974.2|11972.2|11971.2|11969.2|11975.2|11973.2|11970.7|11968.7|9
1755105300000|2025-08-13 17:15:00|11970.7|11968.7|11972.2|11970.2|11972.2|11970.2|11966.2|11964.2|33
1755105600000|2025-08-13 17:20:00|11971.7|11969.7|11976.2|11974.2|11977.2|11975.2|11971.7|11969.7|30
1755105900000|2025-08-13 17:25:00|11976.7|11974.7|11977.2|11975.2|11978.7|11976.7|11974.7|11972.7|16
1755106200000|2025-08-13 17:30:00|11977.7|11975.7|11967.2|11965.2|11978.2|11976.2|11967.2|11965.2|10
1755106500000|2025-08-13 17:35:00|11967.7|11965.7|11968.2|11966.2|11969.2|11967.2|11965.7|11963.7|9
1755106800000|2025-08-13 17:40:00|11967.7|11965.7|11968.2|11966.2|11969.7|11967.7|11967.2|11965.2|11
1755107100000|2025-08-13 17:45:00|11968.7|11966.7|11969.2|11967.2|11969.7|11967.7|11966.7|11964.7|3
1755107400000|2025-08-13 17:50:00|11968.7|11966.7|11969.7|11967.7|11971.7|11969.7|11968.2|11966.2|7
1755107700000|2025-08-13 17:55:00|11970.2|11968.2|11972.7|11970.7|11975.7|11973.7|11969.2|11967.2|9
1755108000000|2025-08-13 18:00:00|11973.2|11971.2|11978.2|11976.2|11978.2|11976.2|11970.7|11968.7|3
1755108300000|2025-08-13 18:05:00|11977.7|11975.7|11978.2|11976.2|11978.2|11976.2|11975.7|11973.7|5
1755108600000|2025-08-13 18:10:00|11978.7|11976.7|11980.2|11978.2|11980.7|11978.7|11977.7|11975.7|8
1755108900000|2025-08-13 18:15:00|11979.7|11977.7|11982.2|11980.2|11983.7|11981.7|11979.7|11977.7|9
1755109200000|2025-08-13 18:20:00|11982.7|11980.7|11983.7|11981.7|11983.7|11981.7|11980.7|11978.7|6
1755109500000|2025-08-13 18:25:00|11983.2|11981.2|11982.2|11980.2|11984.7|11982.7|11981.7|11979.7|14
1755109800000|2025-08-13 18:30:00|11982.7|11980.7|11988.2|11986.2|11988.7|11986.7|11982.2|11980.2|10
1755110100000|2025-08-13 18:35:00|11987.7|11985.7|11984.7|11982.7|11989.2|11987.2|11981.2|11979.2|7
1755110400000|2025-08-13 18:40:00|11984.2|11982.2|11985.7|11983.7|11986.7|11984.7|11983.7|11981.7|0
1755110700000|2025-08-13 18:45:00|11986.2|11984.2|11986.2|11984.2|11988.7|11986.7|11985.2|11983.2|6
1755111000000|2025-08-13 18:50:00|11985.7|11983.7|11985.2|11983.2|11987.7|11985.7|11984.7|11982.7|4
1755111300000|2025-08-13 18:55:00|11985.7|11983.7|11985.7|11983.7|11987.7|11985.7|11985.2|11983.2|2
1755111600000|2025-08-13 19:00:00|11985.2|11983.2|11988.2|11986.2|11988.2|11986.2|11983.7|11981.7|16
1755111900000|2025-08-13 19:05:00|11987.7|11985.7|11984.7|11982.7|11987.7|11985.7|11984.7|11982.7|10
1755112200000|2025-08-13 19:10:00|11985.2|11983.2|11988.2|11986.2|11989.7|11987.7|11984.7|11982.7|11
1755112500000|2025-08-13 19:15:00|11988.7|11986.7|11989.7|11987.7|11990.7|11988.7|11988.2|11986.2|7
1755112800000|2025-08-13 19:20:00|11990.2|11988.2|11990.7|11988.7|11992.7|11990.7|11989.2|11987.2|5
1755113100000|2025-08-13 19:25:00|11990.2|11988.2|11990.2|11988.2|11991.7|11989.7|11989.2|11987.2|28
1755113400000|2025-08-13 19:30:00|11990.7|11988.7|11989.7|11987.7|11991.7|11989.7|11988.7|11986.7|5
1755113700000|2025-08-13 19:35:00|11989.2|11987.2|11989.7|11987.7|11992.2|11990.2|11988.2|11986.2|8
1755114000000|2025-08-13 19:40:00|11989.2|11987.2|11995.7|11993.7|11997.2|11995.2|11988.7|11986.7|21
1755114300000|2025-08-13 19:45:00|11996.2|11994.2|11998.7|11996.7|12000.2|11998.2|11995.7|11993.7|24
1755114600000|2025-08-13 19:50:00|11999.2|11997.2|12001.7|11999.7|12003.7|12001.7|11998.2|11996.2|41
1755114900000|2025-08-13 19:55:00|12002.2|12000.2|12002.7|11996.7|12003.7|12001.7|11998.7|11995.2|40
1755115200000|2025-08-13 20:00:00|12003.3|11997.3|12004.9|11998.9|12007.7|12001.7|12003.3|11997.3|0
1755115500000|2025-08-13 20:05:00|12004.5|11998.5|12002.5|11996.5|12004.6|11998.6|12001.8|11995.8|0
1755115800000|2025-08-13 20:10:00|12002.3|11996.3|12000.6|11994.6|12002.5|11996.5|12000.6|11994.6|0
1755116100000|2025-08-13 20:15:00|12000.9|11994.9|12000.6|11994.6|12001.5|11995.5|12000|11994|0
1755116400000|2025-08-13 20:20:00|12000.3|11994.3|12000|11994|12000.6|11994.6|11999.3|11993.3|0
1755116700000|2025-08-13 20:25:00|11999.9|11993.9|11999.3|11993.3|11999.9|11993.9|11998.7|11992.7|0
1755117000000|2025-08-13 20:30:00|11999|11993|11999|11993|12000|11994|11998.7|11992.7|0
1755117300000|2025-08-13 20:35:00|11999.3|11993.3|11999.6|11993.6|12000|11994|11998.7|11992.7|0
1755117600000|2025-08-13 20:40:00|11999.9|11993.9|11998.8|11992.8|12000|11994|11998.5|11992.5|0
1755117900000|2025-08-13 20:45:00|11998.7|11992.7|11999.2|11993.2|11999.2|11993.2|11998.2|11992.2|0
1755118200000|2025-08-13 20:50:00|11999.5|11993.5|11998.9|11992.9|11999.6|11993.6|11998.3|11992.3|0
1755118500000|2025-08-13 20:55:00|11999.2|11993.2|11997.9|11991.9|11999.2|11993.2|11997|11991|0
1755118800000|2025-08-13 21:00:00|11997.5|11991.5|11998.5|11992.5|11998.5|11992.5|11997.5|11991.5|0
1755119100000|2025-08-13 21:05:00|11999|11993|11999.9|11993.9|11999.9|11993.9|11998.6|11992.6|0
1755119400000|2025-08-13 21:10:00|11998.9|11992.9|11998.6|11992.6|11999.4|11993.4|11998.6|11992.6|0
1755119700000|2025-08-13 21:15:00|11998.3|11992.3|12000|11994|12000|11994|11998.1|11992.1|0
1755120000000|2025-08-13 21:20:00|12000.2|11994.2|11999.7|11993.7|12000.2|11994.2|11998.4|11992.4|0
1755120300000|2025-08-13 21:25:00|11999.9|11993.9|11998.7|11992.7|11999.9|11993.9|11998.7|11992.7|0
1755120600000|2025-08-13 21:30:00|11998.9|11992.9|11998.9|11992.9|11998.9|11992.9|11998.9|11992.9|0
1755120900000|2025-08-13 21:35:00|11999.7|11993.7|11999.3|11993.3|11999.7|11993.7|11999.3|11993.3|0
1755121200000|2025-08-13 21:40:00|11999.4|11993.4|11999.2|11993.2|11999.6|11993.6|11998.4|11992.4|0
1755121500000|2025-08-13 21:45:00|11999|11993|11999|11993|11999.3|11993.3|11999|11993|0
1755121800000|2025-08-13 21:50:00|11998.7|11992.7|11999|11993|11999|11993|11998.7|11992.7|0
1755122100000|2025-08-13 21:55:00|11998.9|11992.9|11999.9|11993.9|11999.9|11993.9|11998.7|11992.7|0
1755122400000|2025-08-13 22:00:00|11999.8|11993.8|11995.1|11989.1|11999.8|11993.8|11995.1|11989.1|0
1755122700000|2025-08-13 22:05:00|11995.3|11989.3|11993|11987|11995.8|11989.8|11993|11987|0
1755123000000|2025-08-13 22:10:00|11993.2|11987.2|11994.4|11988.4|11995.3|11989.3|11993.1|11987.1|0
1755123300000|2025-08-13 22:15:00|11994.5|11988.5|11995.4|11989.4|11995.6|11989.6|11994.1|11988.1|0
1755123600000|2025-08-13 22:20:00|11995.8|11989.8|11996.7|11990.7|11996.7|11990.7|11995.8|11989.8|0
1755123900000|2025-08-13 22:25:00|11997|11991|11998.6|11992.6|11998.9|11992.9|11996.8|11990.8|0
1755124200000|2025-08-13 22:30:00|11998.3|11992.3|11998|11992|11998.7|11992.7|11997.7|11991.7|0
1755124500000|2025-08-13 22:35:00|11998.1|11992.1|11999.2|11993.2|11999.4|11993.4|11998.1|11992.1|0
1755124800000|2025-08-13 22:40:00|11999|11993|12000.5|11994.5|12000.5|11994.5|11998.6|11992.6|0
1755125100000|2025-08-13 22:45:00|12000.4|11994.4|12001.6|11995.6|12001.9|11995.9|12000.2|11994.2|0
1755125400000|2025-08-13 22:50:00|12001.9|11995.9|12002|11996|12002.6|11996.6|12001.9|11995.9|0
1755125700000|2025-08-13 22:55:00|12002.3|11996.3|12002|11996|12002.3|11996.3|12001.9|11995.9|0
1755126000000|2025-08-13 23:00:00|12001.9|11995.9|12002.3|11996.3|12003.2|11997.2|12001.9|11995.9|0
1755126300000|2025-08-13 23:05:00|12002.6|11996.6|12002|11996|12002.6|11996.6|12001.6|11995.6|0
1755126600000|2025-08-13 23:10:00|12001.8|11995.8|12000.4|11994.4|12002.3|11996.3|12000.4|11994.4|0
1755126900000|2025-08-13 23:15:00|11999.8|11993.8|12000.4|11994.4|12001|11995|11999.7|11993.7|0
1755127200000|2025-08-13 23:20:00|12000.7|11994.7|12001|11995|12001.5|11995.5|12000.7|11994.7|0
1755127500000|2025-08-13 23:25:00|12000.7|11994.7|12001.4|11995.4|12001.4|11995.4|12000.7|11994.7|0
1755127800000|2025-08-13 23:30:00|12001.5|11995.5|12002|11996|12002|11996|12001.4|11995.4|0
1755128100000|2025-08-13 23:35:00|12002.1|11996.1|12002.7|11996.7|12003.3|11997.3|12001.7|11995.7|0
1755128400000|2025-08-13 23:40:00|12002.8|11996.8|12004.4|11998.4|12004.4|11998.4|12002.8|11996.8|0
1755128700000|2025-08-13 23:45:00|12004.1|11998.1|12003|11997|12004.3|11998.3|12002.1|11996.1|0
1755129000000|2025-08-13 23:50:00|12002.7|11996.7|12002|11996|12003.3|11997.3|12001.7|11995.7|0
1755129300000|2025-08-13 23:55:00|12001.9|11995.9|12001.1|11995.1|12002.1|11996.1|12001.1|11995.1|0
1755129600000|2025-08-14 00:00:00|12001.4|11995.4|12000.2|11994.2|12001.7|11995.7|11999.2|11993.2|0
1755129900000|2025-08-14 00:05:00|12000.4|11994.4|12002.4|11996.4|12003|11997|12000.4|11994.4|0
1755130200000|2025-08-14 00:10:00|12002.2|11996.2|12003|11997|12003|11997|12001.7|11995.7|0
1755130500000|2025-08-14 00:15:00|12002.7|11996.7|11999.6|11993.6|12002.7|11996.7|11999.6|11993.6|0
1755130800000|2025-08-14 00:20:00|11998.2|11992.2|11998.2|11992.2|11998.2|11992.2|11997.5|11991.5|0
1755131100000|2025-08-14 00:25:00|11996.8|11990.8|11996.8|11990.8|11998.2|11992.2|11996.8|11990.8|0
1755131400000|2025-08-14 00:30:00|11995.4|11989.4|11995.4|11989.4|11995.4|11989.4|11995.4|11989.4|0
1755131700000|2025-08-14 00:35:00|11995.3|11989.3|11995.4|11989.4|11995.4|11989.4|11995.3|11989.3|0
1755132000000|2025-08-14 00:40:00|11995.3|11989.3|11991.1|11985.1|11995.4|11989.4|11991.1|11985.1|0
1755132300000|2025-08-14 00:45:00|11990.4|11984.4|11993.9|11987.9|11993.9|11987.9|11990.4|11984.4|0
1755132600000|2025-08-14 00:50:00|11993.2|11987.2|11992.5|11986.5|11995.3|11989.3|11992.5|11986.5|0
1755133200000|2025-08-14 01:00:00|11991.1|11985.1|11991|11985|11991.1|11985.1|11991|11985|0
1755133500000|2025-08-14 01:05:00|11991.1|11985.1|11991.1|11985.1|11992.5|11986.5|11991|11985|0
1755133800000|2025-08-14 01:10:00|11992.5|11986.5|11993.9|11987.9|11993.9|11987.9|11992.5|11986.5|0
1755134100000|2025-08-14 01:15:00|11993.2|11987.2|11991|11985|11993.2|11987.2|11990.3|11984.3|0
1755134400000|2025-08-14 01:20:00|11991.1|11985.1|11991|11985|11991.1|11985.1|11991|11985|0
1755134700000|2025-08-14 01:25:00|11992.4|11986.4|11992.4|11986.4|11992.5|11986.5|11992.4|11986.4|0
1755135300000|2025-08-14 01:35:00|11991|11985|11992.4|11986.4|11992.4|11986.4|11991|11985|0
1755135600000|2025-08-14 01:40:00|11991|11985|11991|11985|11991|11985|11991|11985|0
1755135900000|2025-08-14 01:45:00|11989.6|11983.6|11992.5|11986.5|11993.8|11987.8|11989.6|11983.6|0
1755136200000|2025-08-14 01:50:00|11992.4|11986.4|11991.1|11985.1|11992.5|11986.5|11991.1|11985.1|0
1755136500000|2025-08-14 01:55:00|11992.5|11986.5|11992.5|11986.5|11992.5|11986.5|11992.5|11986.5|0
1755136800000|2025-08-14 02:00:00|11991.1|11985.1|11992.5|11986.5|11992.5|11986.5|11991.1|11985.1|0
1755137100000|2025-08-14 02:05:00|11993.9|11987.9|11992.5|11986.5|11993.9|11987.9|11992.5|11986.5|0
1755138000000|2025-08-14 02:20:00|11991.1|11985.1|11992.5|11986.5|11992.5|11986.5|11991.1|11985.1|0
1755138300000|2025-08-14 02:25:00|11991.1|11985.1|11991.1|11985.1|11991.1|11985.1|11991.1|11985.1|0
1755138900000|2025-08-14 02:35:00|11991|11985|11991.1|11985.1|11991.1|11985.1|11991|11985|0
1755139200000|2025-08-14 02:40:00|11991.2|11985.2|11991.2|11985.2|11991.2|11985.2|11991.2|11985.2|0
1755139500000|2025-08-14 02:45:00|11989.8|11983.8|11989.8|11983.8|11989.8|11983.8|11989.8|11983.8|0
1755139800000|2025-08-14 02:50:00|11991.2|11985.2|11991.2|11985.2|11991.2|11985.2|11991.2|11985.2|0
1755140100000|2025-08-14 02:55:00|11992.6|11986.6|11994.1|11988.1|11994.1|11988.1|11992.6|11986.6|0
1755140700000|2025-08-14 03:05:00|11992.7|11986.7|11992.7|11986.7|11992.7|11986.7|11992.6|11986.6|0
1755141000000|2025-08-14 03:10:00|11992.6|11986.6|11992.6|11986.6|11992.6|11986.6|11991.2|11985.2|0
1755141300000|2025-08-14 03:15:00|11991.2|11985.2|11991.2|11985.2|11992.6|11986.6|11991.2|11985.2|0
1755141600000|2025-08-14 03:20:00|11989.8|11983.8|11989.8|11983.8|11991.2|11985.2|11989.8|11983.8|0
1755141900000|2025-08-14 03:25:00|11991.2|11985.2|11991.2|11985.2|11991.2|11985.2|11991.2|11985.2|0
1755142200000|2025-08-14 03:30:00|11990.5|11984.5|11989.8|11983.8|11991.2|11985.2|11989.8|11983.8|0
1755142500000|2025-08-14 03:35:00|11991.2|11985.2|11991.2|11985.2|11991.2|11985.2|11989.8|11983.8|0
1755142800000|2025-08-14 03:40:00|11989.8|11983.8|11988.4|11982.4|11992.6|11986.6|11988.4|11982.4|0
1755143100000|2025-08-14 03:45:00|11987|11981|11988.4|11982.4|11988.4|11982.4|11987|11981|0
1755143700000|2025-08-14 03:55:00|11987|11981|11989.8|11983.8|11989.8|11983.8|11987|11981|0
1755144000000|2025-08-14 04:00:00|11988.4|11982.4|11989.8|11983.8|11989.8|11983.8|11988.4|11982.4|0
1755144300000|2025-08-14 04:05:00|11989.1|11983.1|11989.8|11983.8|11989.8|11983.8|11988.4|11982.4|0
1755144900000|2025-08-14 04:15:00|11991.2|11985.2|11991.2|11985.2|11991.2|11985.2|11989.8|11983.8|0
1755145200000|2025-08-14 04:20:00|11989.8|11983.8|11987|11981|11989.8|11983.8|11987|11981|0
1755145500000|2025-08-14 04:25:00|11988.4|11982.4|11987|11981|11988.4|11982.4|11987|11981|0
1755145800000|2025-08-14 04:30:00|11989.8|11983.8|11989.8|11983.8|11989.8|11983.8|11989.1|11983.1|0
1755146100000|2025-08-14 04:35:00|11991.2|11985.2|11991.2|11985.2|11991.2|11985.2|11989.8|11983.8|0
1755146400000|2025-08-14 04:40:00|11991.3|11985.3|11989.9|11983.9|11991.3|11985.3|11989.8|11983.8|0
1755147300000|2025-08-14 04:55:00|11990|11984|11990|11984|11990|11984|11990|11984|0
1755147600000|2025-08-14 05:00:00|11991.4|11985.4|11988.6|11982.6|11991.4|11985.4|11988.6|11982.6|0
1755147900000|2025-08-14 05:05:00|11987.2|11981.2|11985.8|11979.8|11987.2|11981.2|11984.4|11978.4|0
1755148200000|2025-08-14 05:10:00|11985.1|11979.1|11981.6|11975.6|11987.2|11981.2|11981.6|11975.6|0
1755148500000|2025-08-14 05:15:00|11981.7|11975.7|11981.9|11975.9|11981.9|11975.9|11981.7|11975.7|0
1755148800000|2025-08-14 05:20:00|11980.5|11974.5|11977.5|11971.5|11980.5|11974.5|11977.5|11971.5|0
1755149100000|2025-08-14 05:25:00|11976.2|11970.2|11980.4|11974.4|11980.4|11974.4|11971.9|11965.9|0
1755149400000|2025-08-14 05:30:00|11979|11973|11981.8|11975.8|11981.8|11975.8|11978.9|11972.9|0
1755149700000|2025-08-14 05:35:00|11980.4|11974.4|11975.7|11969.7|11980.4|11974.4|11973.6|11967.6|0
1755150000000|2025-08-14 05:40:00|11975|11969|11972.1|11966.1|11977.8|11971.8|11970.7|11964.7|0
1755150300000|2025-08-14 05:45:00|11972.8|11966.8|11973.5|11967.5|11975|11969|11972.1|11966.1|0
1755150600000|2025-08-14 05:50:00|11972.1|11966.1|11970.7|11964.7|11972.1|11966.1|11966.5|11960.5|0
1755150900000|2025-08-14 05:55:00|11972.1|11966.1|11974.9|11968.9|11974.9|11968.9|11970.7|11964.7|0
1755151200000|2025-08-14 06:00:00|11972.1|11966.1|11965.3|11963.3|11973.3|11971.3|11963.3|11961.3|17
1755151500000|2025-08-14 06:05:00|11964.8|11962.8|11965.8|11963.8|11968.3|11966.3|11964.8|11962.8|4
1755151800000|2025-08-14 06:10:00|11966.3|11964.3|11967.3|11965.3|11967.3|11965.3|11962.3|11960.3|17
1755152100000|2025-08-14 06:15:00|11966.8|11964.8|11971.3|11969.3|11971.3|11969.3|11964.8|11962.8|2
1755152400000|2025-08-14 06:20:00|11971.8|11969.8|11972.8|11970.8|11974.3|11972.3|11968.8|11966.8|11
1755152700000|2025-08-14 06:25:00|11973.3|11971.3|11968.8|11966.8|11977.3|11975.3|11968.3|11966.3|31
1755153000000|2025-08-14 06:30:00|11968.3|11966.3|11967.8|11965.8|11970.8|11968.8|11965.3|11963.3|8
1755153300000|2025-08-14 06:35:00|11967.3|11965.3|11972.3|11970.3|11973.8|11971.8|11966.8|11964.8|6
1755153600000|2025-08-14 06:40:00|11971.8|11969.8|11971.8|11969.8|11972.8|11970.8|11971.3|11969.3|1
1755153900000|2025-08-14 06:45:00|11972.3|11970.3|11974.3|11972.3|11975.8|11973.8|11970.8|11968.8|16
1755154200000|2025-08-14 06:50:00|11974.8|11972.8|11974.8|11972.8|11975.3|11973.3|11971.3|11969.3|20
1755154500000|2025-08-14 06:55:00|11975.3|11973.3|11983.8|11981.8|11983.8|11981.8|11974.8|11972.8|105
1755154800000|2025-08-14 07:00:00|11982.3|11980.3|11975.3|11973.3|11989.8|11987.8|11970.8|11968.8|378
1755155100000|2025-08-14 07:05:00|11975.8|11973.8|11992.3|11990.3|11995.3|11993.3|11975.3|11973.3|133
1755155400000|2025-08-14 07:10:00|11990.8|11988.8|11997.3|11995.3|12000.8|11998.8|11989.8|11987.8|153
1755155700000|2025-08-14 07:15:00|12000.3|11998.3|12007.3|12005.3|12011.8|12009.8|11998.3|11996.3|107
1755156000000|2025-08-14 07:20:00|12006.8|12004.8|12019.9|12017.9|12023.9|12021.9|12005.8|12003.8|166
1755156300000|2025-08-14 07:25:00|12020.4|12018.4|12023.9|12021.9|12025.4|12023.4|12020.4|12018.4|80
1755156600000|2025-08-14 07:30:00|12023.6|12021.6|12012.6|12010.6|12024.6|12022.6|12009.6|12007.6|152
1755156900000|2025-08-14 07:35:00|12012.1|12010.1|12013.6|12011.6|12015.1|12013.1|12009.1|12007.1|57
1755157200000|2025-08-14 07:40:00|12014.5|12012.5|12014.5|12012.5|12018.5|12016.5|12012.5|12010.5|69
1755157500000|2025-08-14 07:45:00|12014|12012|12015.5|12013.5|12024|12022|12014|12012|80
1755157800000|2025-08-14 07:50:00|12014.8|12012.8|12019.8|12017.8|12022.8|12020.8|12013.8|12011.8|133
1755158100000|2025-08-14 07:55:00|12020.3|12018.3|12022.8|12020.8|12024.8|12022.8|12019.8|12017.8|62
1755158400000|2025-08-14 08:00:00|12023.4|12021.4|12024.4|12022.4|12028.4|12026.4|12023.4|12021.4|70
1755158700000|2025-08-14 08:05:00|12023.9|12021.9|12016.4|12014.4|12023.9|12021.9|12015.4|12013.4|47
1755159000000|2025-08-14 08:10:00|12016.3|12014.3|12009.8|12007.8|12016.8|12014.8|12008.3|12006.3|49
1755159300000|2025-08-14 08:15:00|12010.3|12008.3|12014.3|12012.3|12015.8|12013.8|12010.3|12008.3|40
1755159600000|2025-08-14 08:20:00|12013.9|12011.9|12005.9|12003.9|12014.4|12012.4|12005.9|12003.9|47
1755159900000|2025-08-14 08:25:00|12006.4|12004.4|11997.9|11995.9|12007.4|12005.4|11997.4|11995.4|76
1755160200000|2025-08-14 08:30:00|11998.7|11996.7|11998.7|11996.7|11999.2|11997.2|11994.7|11992.7|218
1755160500000|2025-08-14 08:35:00|11998.2|11996.2|11993.7|11991.7|11998.2|11996.2|11992.2|11990.2|71
1755160800000|2025-08-14 08:40:00|11993.9|11991.9|11991.9|11989.9|11994.4|11992.4|11989.9|11987.9|144
1755161100000|2025-08-14 08:45:00|11991.4|11989.4|12003.9|12001.9|12003.9|12001.9|11990.9|11988.9|80
1755161400000|2025-08-14 08:50:00|12003.2|12001.2|12000.2|11998.2|12004.7|12002.7|11999.7|11997.7|79
1755161700000|2025-08-14 08:55:00|12001.2|11999.2|11997.2|11995.2|12002.2|12000.2|11994.7|11992.7|169
1755162000000|2025-08-14 09:00:00|11997.3|11995.3|11992.3|11990.3|11997.3|11995.3|11991.8|11989.8|157
1755162300000|2025-08-14 09:05:00|11991.8|11989.8|11986.3|11984.3|11993.3|11991.3|11984.8|11982.8|67
1755162600000|2025-08-14 09:10:00|11986.6|11984.6|11988.6|11986.6|11991.1|11989.1|11981.6|11979.6|590
1755162900000|2025-08-14 09:15:00|11989.1|11987.1|11995.6|11993.6|11996.6|11994.6|11987.6|11985.6|111
1755163200000|2025-08-14 09:20:00|11995.4|11993.4|11994.4|11992.4|11998.4|11996.4|11993.4|11991.4|52
1755163500000|2025-08-14 09:25:00|11993.9|11991.9|11998.9|11996.9|12003.4|12001.4|11993.9|11991.9|49
1755163800000|2025-08-14 09:30:00|11999|11997|11998.5|11996.5|12002.5|12000.5|11997.5|11995.5|51
1755164100000|2025-08-14 09:35:00|11998|11996|11997|11995|12000.5|11998.5|11996|11994|81
1755164400000|2025-08-14 09:40:00|11997.5|11995.5|11995|11993|12000.5|11998.5|11994|11992|67
1755164700000|2025-08-14 09:45:00|11995.5|11993.5|11994|11992|11996|11994|11991.5|11989.5|35
1755165000000|2025-08-14 09:50:00|11994.3|11992.3|11989.8|11987.8|11996.8|11994.8|11989.8|11987.8|62
1755165300000|2025-08-14 09:55:00|11990.3|11988.3|11988.3|11986.3|11990.8|11988.8|11985.3|11983.3|47
1755165600000|2025-08-14 10:00:00|11987.9|11985.9|11985.9|11983.9|11987.9|11985.9|11982.4|11980.4|74
1755165900000|2025-08-14 10:05:00|11986.4|11984.4|11991.9|11989.9|11994.9|11992.9|11986.4|11984.4|56
1755166200000|2025-08-14 10:10:00|11991|11989|11992|11990|11992|11990|11988.5|11986.5|19
1755166500000|2025-08-14 10:15:00|11992.5|11990.5|11994|11992|11994|11992|11990.5|11988.5|24
1755166800000|2025-08-14 10:20:00|11994.3|11992.3|11997.3|11995.3|11997.3|11995.3|11994.3|11992.3|26
1755167100000|2025-08-14 10:25:00|11996.8|11994.8|11994.3|11992.3|11996.8|11994.8|11993.3|11991.3|24
1755167400000|2025-08-14 10:30:00|11994.4|11992.4|11994.4|11992.4|11996.4|11994.4|11993.4|11991.4|48
1755167700000|2025-08-14 10:35:00|11993.9|11991.9|11993.4|11991.4|11994.9|11992.9|11991.4|11989.4|23
1755168000000|2025-08-14 10:40:00|11992.9|11990.9|11994.4|11992.4|11995.4|11993.4|11991.9|11989.9|136
1755168300000|2025-08-14 10:45:00|11994.9|11992.9|11993.9|11991.9|11995.4|11993.4|11993.4|11991.4|19
1755168600000|2025-08-14 10:50:00|11994.4|11992.4|11992.1|11990.1|11995.1|11993.1|11991.1|11989.1|23
1755168900000|2025-08-14 10:55:00|11992.6|11990.6|11994.1|11992.1|11994.1|11992.1|11989.1|11987.1|36
1755169200000|2025-08-14 11:00:00|11993.7|11991.7|11993.7|11991.7|11996.7|11994.7|11989.7|11987.7|54
1755169500000|2025-08-14 11:05:00|11994.2|11992.2|12001.7|11999.7|12001.7|11999.7|11994.2|11992.2|121
1755169800000|2025-08-14 11:10:00|12002.2|12000.2|12008.7|12006.7|12010.2|12008.2|12001.7|11999.7|43
1755170100000|2025-08-14 11:15:00|12008.2|12006.2|12012.2|12010.2|12013.7|12011.7|12006.7|12004.7|45
1755170400000|2025-08-14 11:20:00|12011.3|12009.3|12014.8|12012.8|12016.8|12014.8|12011.3|12009.3|71
1755170700000|2025-08-14 11:25:00|12015.3|12013.3|12015.8|12013.8|12015.8|12013.8|12007.3|12005.3|48
1755171000000|2025-08-14 11:30:00|12016.2|12014.2|12010.2|12008.2|12018.2|12016.2|12010.2|12008.2|93
1755171300000|2025-08-14 11:35:00|12009.7|12007.7|12012.2|12010.2|12016.7|12014.7|12009.2|12007.2|217
1755171600000|2025-08-14 11:40:00|12013.1|12011.1|12013.1|12011.1|12014.1|12012.1|12009.1|12007.1|130
1755171900000|2025-08-14 11:45:00|12013.6|12011.6|12012.1|12010.1|12016.1|12014.1|12010.1|12008.1|56
1755172200000|2025-08-14 11:50:00|12011.8|12009.8|12011.3|12009.3|12012.3|12010.3|12008.8|12006.8|55
1755172500000|2025-08-14 11:55:00|12011.8|12009.8|12017.8|12015.8|12019.3|12017.3|12011.8|12009.8|72
1755172800000|2025-08-14 12:00:00|12016.3|12014.3|12008.8|12006.8|12016.3|12014.3|12008.8|12006.8|53
1755173100000|2025-08-14 12:05:00|12009.3|12007.3|12004.8|12002.8|12011.3|12009.3|12004.3|12002.3|75
1755173400000|2025-08-14 12:10:00|12005.7|12003.7|12006.2|12004.2|12007.7|12005.7|12001.2|11999.2|123
1755173700000|2025-08-14 12:15:00|12006.7|12004.7|12006.2|12004.2|12011.7|12009.7|12004.7|12002.7|69
1755174000000|2025-08-14 12:20:00|12005.7|12003.7|12005.2|12003.2|12005.7|12003.7|11998.2|11996.2|35
1755174300000|2025-08-14 12:25:00|12004.7|12002.7|12009.2|12007.2|12009.2|12007.2|12001.2|11999.2|74
1755174600000|2025-08-14 12:30:00|12009.8|12007.8|11988.8|11986.8|12010.3|12008.3|11985.8|11983.8|235
1755174900000|2025-08-14 12:35:00|11988.3|11986.3|11992.8|11990.8|11993.8|11991.8|11983.3|11981.3|224
1755175200000|2025-08-14 12:40:00|11992.9|11990.9|11995.9|11993.9|11998.9|11996.9|11991.9|11989.9|108
1755175500000|2025-08-14 12:45:00|11996.9|11994.9|11989.9|11987.9|11996.9|11994.9|11988.9|11986.9|94
1755175800000|2025-08-14 12:50:00|11989.5|11987.5|11989|11987|11991.5|11989.5|11985.5|11983.5|160
1755176100000|2025-08-14 12:55:00|11988.5|11986.5|11975|11973|11988.5|11986.5|11973|11971|142
1755176400000|2025-08-14 13:00:00|11975.8|11973.8|11977.3|11975.3|11981.3|11979.3|11972.3|11970.3|99
1755176700000|2025-08-14 13:05:00|11977.8|11975.8|11976.8|11974.8|11983.3|11981.3|11974.8|11972.8|54
1755177000000|2025-08-14 13:10:00|11975.6|11973.6|11972.6|11970.6|11976.6|11974.6|11970.6|11968.6|59
1755177300000|2025-08-14 13:15:00|11973.1|11971.1|11965.1|11963.1|11973.6|11971.6|11964.6|11962.6|96
1755177600000|2025-08-14 13:20:00|11965.5|11963.5|11964|11962|11966.5|11964.5|11960|11958|65
1755177900000|2025-08-14 13:25:00|11964.5|11962.5|11960.5|11958.5|11965|11963|11956.5|11954.5|90
1755178200000|2025-08-14 13:30:00|11960.6|11958.6|11968.6|11966.6|11969.1|11967.1|11953.6|11951.6|201
1755178500000|2025-08-14 13:35:00|11969.1|11967.1|11962.1|11960.1|11976.6|11974.6|11961.1|11959.1|126
1755178800000|2025-08-14 13:40:00|11961.6|11959.6|11965.1|11963.1|11965.6|11963.6|11955.1|11953.1|135
1755179100000|2025-08-14 13:45:00|11965.6|11963.6|11966.1|11964.1|11968.1|11966.1|11962.1|11960.1|77
1755179400000|2025-08-14 13:50:00|11966.4|11964.4|11966.4|11964.4|11968.4|11966.4|11962.4|11960.4|203
1755179700000|2025-08-14 13:55:00|11966.9|11964.9|11965.4|11963.4|11969.4|11967.4|11961.9|11959.9|91
1755180000000|2025-08-14 14:00:00|11965.9|11963.9|11975.4|11973.4|11978.4|11976.4|11965.9|11963.9|133
1755180300000|2025-08-14 14:05:00|11974.9|11972.9|11980.4|11978.4|11982.9|11980.9|11974.9|11972.9|131
1755180600000|2025-08-14 14:10:00|11979.3|11977.3|11975.3|11973.3|11981.8|11979.8|11974.3|11972.3|86
1755180900000|2025-08-14 14:15:00|11975.8|11973.8|11971.3|11969.3|11976.8|11974.8|11966.3|11964.3|158
1755181200000|2025-08-14 14:20:00|11972.7|11970.7|11976.2|11974.2|11977.7|11975.7|11971.2|11969.2|86
1755181500000|2025-08-14 14:25:00|11975.7|11973.7|11978.2|11976.2|11979.7|11977.7|11973.2|11971.2|78
1755181800000|2025-08-14 14:30:00|11977.5|11975.5|11983.5|11981.5|11988|11986|11976|11974|101
1755182100000|2025-08-14 14:35:00|11983|11981|11986.5|11984.5|11988|11986|11982.5|11980.5|63
1755182400000|2025-08-14 14:40:00|11986|11984|11992|11990|11992|11990|11985.5|11983.5|100
1755182700000|2025-08-14 14:45:00|11992.5|11990.5|11994|11992|12002|12000|11991.5|11989.5|190
1755183000000|2025-08-14 14:50:00|11993.5|11991.5|11988|11986|11993.5|11991.5|11986.5|11984.5|123
1755183300000|2025-08-14 14:55:00|11987.5|11985.5|11985|11983|11988|11986|11983.5|11981.5|154
1755183600000|2025-08-14 15:00:00|11985.8|11983.8|11987.3|11985.3|11987.8|11985.8|11980.8|11978.8|104
1755183900000|2025-08-14 15:05:00|11987.8|11985.8|11988.3|11986.3|11990.8|11988.8|11986.3|11984.3|100
1755184200000|2025-08-14 15:10:00|11989.3|11987.3|11992.3|11990.3|11992.8|11990.8|11985.8|11983.8|201
1755184500000|2025-08-14 15:15:00|11991.8|11989.8|11997.8|11995.8|11998.8|11996.8|11991.8|11989.8|394
1755184800000|2025-08-14 15:20:00|11998.3|11996.3|11999.8|11997.8|12002.8|12000.8|11994.8|11992.8|621
1755185100000|2025-08-14 15:25:00|11998.8|11996.8|12004.3|12002.3|12010.3|12008.3|11988.8|11986.8|2197
1755185400000|2025-08-14 15:30:00|12005.3|12003.3|12012.3|12010.3|12012.8|12010.8|11999.8|11997.8|1958
1755185700000|2025-08-14 15:35:00|12012.8|12010.8|12011.3|12009.3|12015.3|12013.3|12010.8|12008.8|460
1755186000000|2025-08-14 15:40:00|12011.8|12009.8|12017.8|12015.8|12018.8|12016.8|12006.3|12004.3|234
1755186300000|2025-08-14 15:45:00|12017.3|12015.3|12019.8|12017.8|12020.8|12018.8|12013.8|12011.8|78
1755186600000|2025-08-14 15:50:00|12019.3|12017.3|12017.8|12015.8|12019.8|12017.8|12012.8|12010.8|88
1755186900000|2025-08-14 15:55:00|12017.3|12015.3|12020.3|12018.3|12024.3|12022.3|12015.8|12013.8|478
1755187200000|2025-08-14 16:00:00|12020.8|12018.8|12017.8|12015.8|12022.3|12020.3|12016.3|12014.3|33
1755187500000|2025-08-14 16:05:00|12017.3|12015.3|12017.8|12015.8|12018.8|12016.8|12014.8|12012.8|62
1755187800000|2025-08-14 16:10:00|12017.3|12015.3|12009.8|12007.8|12019.3|12017.3|12005.8|12003.8|59
1755188100000|2025-08-14 16:15:00|12009.3|12007.3|12013.3|12011.3|12015.3|12013.3|12007.8|12005.8|52
1755188400000|2025-08-14 16:20:00|12012.8|12010.8|12011.3|12009.3|12013.8|12011.8|12008.3|12006.3|25
1755188700000|2025-08-14 16:25:00|12010.8|12008.8|12005.8|12003.8|12011.3|12009.3|12003.8|12001.8|50
1755189000000|2025-08-14 16:30:00|12006.3|12004.3|12006.8|12004.8|12007.3|12005.3|12002.3|12000.3|26
1755189300000|2025-08-14 16:35:00|12006.3|12004.3|12006.3|12004.3|12007.3|12005.3|12001.8|11999.8|8
1755189600000|2025-08-14 16:40:00|12006.8|12004.8|12007.8|12005.8|12008.3|12006.3|12003.3|12001.3|13
1755189900000|2025-08-14 16:45:00|12007.3|12005.3|12008.3|12006.3|12010.3|12008.3|12005.8|12003.8|26
1755190200000|2025-08-14 16:50:00|12008.8|12006.8|12011.3|12009.3|12013.3|12011.3|12008.3|12006.3|31
1755190500000|2025-08-14 16:55:00|12010.8|12008.8|12007.3|12005.3|12011.3|12009.3|12007.3|12005.3|15
1755190800000|2025-08-14 17:00:00|12007.8|12005.8|12009.3|12007.3|12010.3|12008.3|12007.3|12005.3|12
1755191100000|2025-08-14 17:05:00|12008.8|12006.8|12009.3|12007.3|12010.3|12008.3|12007.3|12005.3|3
1755191400000|2025-08-14 17:10:00|12009.8|12007.8|12006.3|12004.3|12009.8|12007.8|12006.3|12004.3|20
1755191700000|2025-08-14 17:15:00|12006.8|12004.8|12009.8|12007.8|12014.3|12012.3|12006.8|12004.8|12
1755192000000|2025-08-14 17:20:00|12009.3|12007.3|12010.3|12008.3|12010.8|12008.8|12007.8|12005.8|3
1755192300000|2025-08-14 17:25:00|12010.8|12008.8|12013.3|12011.3|12015.3|12013.3|12010.3|12008.3|9
1755192600000|2025-08-14 17:30:00|12013.8|12011.8|12013.3|12011.3|12015.8|12013.8|12011.8|12009.8|15
1755192900000|2025-08-14 17:35:00|12013.8|12011.8|12013.8|12011.8|12014.8|12012.8|12010.8|12008.8|33
1755193200000|2025-08-14 17:40:00|12014.3|12012.3|12014.3|12012.3|12014.3|12012.3|12008.8|12006.8|3
1755193500000|2025-08-14 17:45:00|12013.8|12011.8|12014.8|12012.8|12017.3|12015.3|12012.3|12010.3|25
1755193800000|2025-08-14 17:50:00|12014.3|12012.3|12017.3|12015.3|12017.3|12015.3|12012.3|12010.3|8
1755194100000|2025-08-14 17:55:00|12017.8|12015.8|12018.3|12016.3|12018.3|12016.3|12014.8|12012.8|25
1755194400000|2025-08-14 18:00:00|12017.8|12015.8|12019.3|12017.3|12020.3|12018.3|12017.8|12015.8|11
1755194700000|2025-08-14 18:05:00|12018.8|12016.8|12019.3|12017.3|12022.3|12020.3|12018.8|12016.8|10
1755195000000|2025-08-14 18:10:00|12019.8|12017.8|12015.3|12013.3|12019.8|12017.8|12014.3|12012.3|23
1755195300000|2025-08-14 18:15:00|12015.8|12013.8|12017.3|12015.3|12017.3|12015.3|12012.3|12010.3|15
1755195600000|2025-08-14 18:20:00|12016.8|12014.8|12019.8|12017.8|12021.3|12019.3|12016.3|12014.3|15
1755195900000|2025-08-14 18:25:00|12019.3|12017.3|12016.3|12014.3|12019.3|12017.3|12014.8|12012.8|18
1755196200000|2025-08-14 18:30:00|12015.8|12013.8|12018.3|12016.3|12018.8|12016.8|12015.3|12013.3|53
1755196500000|2025-08-14 18:35:00|12018.8|12016.8|12020.3|12018.3|12021.8|12019.8|12016.8|12014.8|11
1755196800000|2025-08-14 18:40:00|12020.8|12018.8|12023.3|12021.3|12023.3|12021.3|12019.3|12017.3|9
1755197100000|2025-08-14 18:45:00|12022.8|12020.8|12024.3|12022.3|12024.3|12022.3|12019.8|12017.8|16
1755197400000|2025-08-14 18:50:00|12023.8|12021.8|12022.3|12020.3|12024.8|12022.8|12021.3|12019.3|20
1755197700000|2025-08-14 18:55:00|12022.8|12020.8|12022.3|12020.3|12024.8|12022.8|12021.3|12019.3|11
1755198000000|2025-08-14 19:00:00|12021.8|12019.8|12026.3|12024.3|12026.8|12024.8|12020.8|12018.8|15
1755198300000|2025-08-14 19:05:00|12026.8|12024.8|12027.8|12025.8|12028.8|12026.8|12024.8|12022.8|9
1755198600000|2025-08-14 19:10:00|12028.3|12026.3|12031.3|12029.3|12031.3|12029.3|12028.3|12026.3|11
1755198900000|2025-08-14 19:15:00|12031.8|12029.8|12036.3|12034.3|12036.3|12034.3|12031.3|12029.3|26
1755199200000|2025-08-14 19:20:00|12036.8|12034.8|12033.3|12031.3|12036.8|12034.8|12032.8|12030.8|3
1755199500000|2025-08-14 19:25:00|12032.8|12030.8|12031.3|12029.3|12033.8|12031.8|12029.8|12027.8|16
1755199800000|2025-08-14 19:30:00|12030.8|12028.8|12029.8|12027.8|12031.3|12029.3|12027.8|12025.8|2
1755200100000|2025-08-14 19:35:00|12030.3|12028.3|12028.3|12026.3|12030.3|12028.3|12026.3|12024.3|35
1755200400000|2025-08-14 19:40:00|12027.8|12025.8|12027.3|12025.3|12028.8|12026.8|12024.3|12022.3|25
1755200700000|2025-08-14 19:45:00|12026.8|12024.8|12031.3|12029.3|12032.3|12030.3|12026.3|12024.3|10
1755201000000|2025-08-14 19:50:00|12031.8|12029.8|12034.3|12032.3|12034.8|12032.8|12027.8|12025.8|69
1755201300000|2025-08-14 19:55:00|12032.8|12030.8|12033.4|12027.4|12037.3|12035.3|12032.3|12027.4|72
1755201600000|2025-08-14 20:00:00|12033.3|12027.3|12026.4|12020.4|12033.3|12027.3|12025.7|12019.7|2
1755201900000|2025-08-14 20:05:00|12026.1|12020.1|12030.7|12024.7|12030.7|12024.7|12026.1|12020.1|0
1755202200000|2025-08-14 20:10:00|12030.2|12024.2|12025|12019|12031|12025|12025|12019|0
1755202500000|2025-08-14 20:15:00|12025.3|12019.3|12029.9|12023.9|12029.9|12023.9|12025.3|12019.3|0
1755202800000|2025-08-14 20:20:00|12029.6|12023.6|12027.2|12021.2|12029.6|12023.6|12026.9|12020.9|0
1755203100000|2025-08-14 20:25:00|12027.4|12021.4|12028|12022|12028.7|12022.7|12027.2|12021.2|0
1755203400000|2025-08-14 20:30:00|12028.3|12022.3|12032.2|12026.2|12032.2|12026.2|12027.7|12021.7|0
1755203700000|2025-08-14 20:35:00|12031.9|12025.9|12032.3|12026.3|12035.5|12029.5|12031.9|12025.9|0
1755204000000|2025-08-14 20:40:00|12032|12026|12030.4|12024.4|12032|12026|12029.9|12023.9|0
1755204300000|2025-08-14 20:45:00|12030.2|12024.2|12030.9|12024.9|12032.6|12026.6|12030.2|12024.2|0
1755204600000|2025-08-14 20:50:00|12031.2|12025.2|12031|12025|12032.7|12026.7|12031|12025|0
1755204900000|2025-08-14 20:55:00|12031.3|12025.3|12033.5|12027.5|12034.5|12028.5|12030.3|12024.3|0
1755205200000|2025-08-14 21:00:00|12033.3|12027.3|12032.9|12026.9|12034|12028|12032.6|12026.6|0
1755205500000|2025-08-14 21:05:00|12033.1|12027.1|12032.9|12026.9|12033.1|12027.1|12032.6|12026.6|0
1755205800000|2025-08-14 21:10:00|12032.7|12026.7|12032.9|12026.9|12032.9|12026.9|12032.7|12026.7|0
1755206100000|2025-08-14 21:15:00|12032.6|12026.6|12032.6|12026.6|12032.6|12026.6|12032.6|12026.6|0
1755206400000|2025-08-14 21:20:00|12032.7|12026.7|12032.1|12026.1|12032.7|12026.7|12032.1|12026.1|0
1755206700000|2025-08-14 21:25:00|12032.2|12026.2|12031.3|12025.3|12032.6|12026.6|12031.3|12025.3|0
1755207000000|2025-08-14 21:30:00|12031.6|12025.6|12031.7|12025.7|12031.7|12025.7|12031.6|12025.6|0
1755207300000|2025-08-14 21:35:00|12032.1|12026.1|12032.1|12026.1|12032.1|12026.1|12032.1|12026.1|0
1755207600000|2025-08-14 21:40:00|12032.3|12026.3|12032.3|12026.3|12032.3|12026.3|12032.1|12026.1|0
1755207900000|2025-08-14 21:45:00|12032.7|12026.7|12032.3|12026.3|12032.7|12026.7|12032.3|12026.3|0
1755208200000|2025-08-14 21:50:00|12032.4|12026.4|12032.3|12026.3|12032.4|12026.4|12032.3|12026.3|0
1755208500000|2025-08-14 21:55:00|12032.6|12026.6|12032.3|12026.3|12032.6|12026.6|12032.1|12026.1|0
1755208800000|2025-08-14 22:00:00|12032|12026|12033|12027|12033|12027|12030.3|12024.3|0
1755209100000|2025-08-14 22:05:00|12032.7|12026.7|12036.1|12030.1|12036.1|12030.1|12032.7|12026.7|0
1755209400000|2025-08-14 22:10:00|12036|12030|12035.4|12029.4|12036.7|12030.7|12034.9|12028.9|0
1755209700000|2025-08-14 22:15:00|12035.6|12029.6|12033.3|12027.3|12035.6|12029.6|12032.7|12026.7|0
1755210000000|2025-08-14 22:20:00|12033.4|12027.4|12033.4|12027.4|12034.9|12028.9|12033.3|12027.3|0
1755210300000|2025-08-14 22:25:00|12033.3|12027.3|12033.7|12027.7|12034.6|12028.6|12033.3|12027.3|0
1755210600000|2025-08-14 22:30:00|12033.9|12027.9|12033.3|12027.3|12034.3|12028.3|12032.7|12026.7|0
1755210900000|2025-08-14 22:35:00|12033|12027|12033.2|12027.2|12034.3|12028.3|12033|12027|0
1755211200000|2025-08-14 22:40:00|12033|12027|12033.4|12027.4|12033.6|12027.6|12033|12027|0
1755211500000|2025-08-14 22:45:00|12033.5|12027.5|12033.4|12027.4|12034.3|12028.3|12033.2|12027.2|0
1755211800000|2025-08-14 22:50:00|12033.6|12027.6|12034.6|12028.6|12034.6|12028.6|12033.2|12027.2|0
1755212100000|2025-08-14 22:55:00|12034.3|12028.3|12035.9|12029.9|12035.9|12029.9|12034|12028|0
1755212400000|2025-08-14 23:00:00|12036|12030|12037|12031|12037.9|12031.9|12035.6|12029.6|0
1755212700000|2025-08-14 23:05:00|12036.7|12030.7|12033.4|12027.4|12038.2|12032.2|12033.4|12027.4|0
1755213000000|2025-08-14 23:10:00|12033.6|12027.6|12032.3|12026.3|12034|12028|12032.3|12026.3|0
1755213300000|2025-08-14 23:15:00|12032.4|12026.4|12033.2|12027.2|12033.2|12027.2|12032.3|12026.3|0
1755213600000|2025-08-14 23:20:00|12033.1|12027.1|12032.9|12026.9|12034|12028|12032.6|12026.6|0
1755213900000|2025-08-14 23:25:00|12033|12027|12035.2|12029.2|12035.3|12029.3|12032.3|12026.3|0
1755214200000|2025-08-14 23:30:00|12035.1|12029.1|12034.2|12028.2|12035.3|12029.3|12034.2|12028.2|0
1755214500000|2025-08-14 23:35:00|12034.3|12028.3|12034.2|12028.2|12034.8|12028.8|12033.2|12027.2|0
1755214800000|2025-08-14 23:40:00|12034.1|12028.1|12034.6|12028.6|12035.2|12029.2|12033.9|12027.9|0
1755215100000|2025-08-14 23:45:00|12034.8|12028.8|12033.9|12027.9|12035.6|12029.6|12033.4|12027.4|0
1755215400000|2025-08-14 23:50:00|12033.8|12027.8|12030.3|12024.3|12034.2|12028.2|12029.9|12023.9|0
1755215700000|2025-08-14 23:55:00|12030.6|12024.6|12028.4|12022.4|12030.6|12024.6|12028.4|12022.4|0
1755129600000|2025-08-14 00:00:00|12001.4|11995.4|12000.2|11994.2|12001.7|11995.7|11999.2|11993.2|0
1755129900000|2025-08-14 00:05:00|12000.4|11994.4|12002.4|11996.4|12003|11997|12000.4|11994.4|0
1755130200000|2025-08-14 00:10:00|12002.2|11996.2|12003|11997|12003|11997|12001.7|11995.7|0
1755130500000|2025-08-14 00:15:00|12002.7|11996.7|11999.6|11993.6|12002.7|11996.7|11999.6|11993.6|0
1755130800000|2025-08-14 00:20:00|11998.2|11992.2|11998.2|11992.2|11998.2|11992.2|11997.5|11991.5|0
1755131100000|2025-08-14 00:25:00|11996.8|11990.8|11996.8|11990.8|11998.2|11992.2|11996.8|11990.8|0
1755131400000|2025-08-14 00:30:00|11995.4|11989.4|11995.4|11989.4|11995.4|11989.4|11995.4|11989.4|0
1755131700000|2025-08-14 00:35:00|11995.3|11989.3|11995.4|11989.4|11995.4|11989.4|11995.3|11989.3|0
1755132000000|2025-08-14 00:40:00|11995.3|11989.3|11991.1|11985.1|11995.4|11989.4|11991.1|11985.1|0
1755132300000|2025-08-14 00:45:00|11990.4|11984.4|11993.9|11987.9|11993.9|11987.9|11990.4|11984.4|0
1755132600000|2025-08-14 00:50:00|11993.2|11987.2|11992.5|11986.5|11995.3|11989.3|11992.5|11986.5|0
1755133200000|2025-08-14 01:00:00|11991.1|11985.1|11991|11985|11991.1|11985.1|11991|11985|0
1755133500000|2025-08-14 01:05:00|11991.1|11985.1|11991.1|11985.1|11992.5|11986.5|11991|11985|0
1755133800000|2025-08-14 01:10:00|11992.5|11986.5|11993.9|11987.9|11993.9|11987.9|11992.5|11986.5|0
1755134100000|2025-08-14 01:15:00|11993.2|11987.2|11991|11985|11993.2|11987.2|11990.3|11984.3|0
1755134400000|2025-08-14 01:20:00|11991.1|11985.1|11991|11985|11991.1|11985.1|11991|11985|0
1755134700000|2025-08-14 01:25:00|11992.4|11986.4|11992.4|11986.4|11992.5|11986.5|11992.4|11986.4|0
1755135300000|2025-08-14 01:35:00|11991|11985|11992.4|11986.4|11992.4|11986.4|11991|11985|0
1755135600000|2025-08-14 01:40:00|11991|11985|11991|11985|11991|11985|11991|11985|0
1755135900000|2025-08-14 01:45:00|11989.6|11983.6|11992.5|11986.5|11993.8|11987.8|11989.6|11983.6|0
1755136200000|2025-08-14 01:50:00|11992.4|11986.4|11991.1|11985.1|11992.5|11986.5|11991.1|11985.1|0
1755136500000|2025-08-14 01:55:00|11992.5|11986.5|11992.5|11986.5|11992.5|11986.5|11992.5|11986.5|0
1755136800000|2025-08-14 02:00:00|11991.1|11985.1|11992.5|11986.5|11992.5|11986.5|11991.1|11985.1|0
1755137100000|2025-08-14 02:05:00|11993.9|11987.9|11992.5|11986.5|11993.9|11987.9|11992.5|11986.5|0
1755138000000|2025-08-14 02:20:00|11991.1|11985.1|11992.5|11986.5|11992.5|11986.5|11991.1|11985.1|0
1755138300000|2025-08-14 02:25:00|11991.1|11985.1|11991.1|11985.1|11991.1|11985.1|11991.1|11985.1|0
1755138900000|2025-08-14 02:35:00|11991|11985|11991.1|11985.1|11991.1|11985.1|11991|11985|0
1755139200000|2025-08-14 02:40:00|11991.2|11985.2|11991.2|11985.2|11991.2|11985.2|11991.2|11985.2|0
1755139500000|2025-08-14 02:45:00|11989.8|11983.8|11989.8|11983.8|11989.8|11983.8|11989.8|11983.8|0
1755139800000|2025-08-14 02:50:00|11991.2|11985.2|11991.2|11985.2|11991.2|11985.2|11991.2|11985.2|0
1755140100000|2025-08-14 02:55:00|11992.6|11986.6|11994.1|11988.1|11994.1|11988.1|11992.6|11986.6|0
1755140700000|2025-08-14 03:05:00|11992.7|11986.7|11992.7|11986.7|11992.7|11986.7|11992.6|11986.6|0
1755141000000|2025-08-14 03:10:00|11992.6|11986.6|11992.6|11986.6|11992.6|11986.6|11991.2|11985.2|0
1755141300000|2025-08-14 03:15:00|11991.2|11985.2|11991.2|11985.2|11992.6|11986.6|11991.2|11985.2|0
1755141600000|2025-08-14 03:20:00|11989.8|11983.8|11989.8|11983.8|11991.2|11985.2|11989.8|11983.8|0
1755141900000|2025-08-14 03:25:00|11991.2|11985.2|11991.2|11985.2|11991.2|11985.2|11991.2|11985.2|0
1755142200000|2025-08-14 03:30:00|11990.5|11984.5|11989.8|11983.8|11991.2|11985.2|11989.8|11983.8|0
1755142500000|2025-08-14 03:35:00|11991.2|11985.2|11991.2|11985.2|11991.2|11985.2|11989.8|11983.8|0
1755142800000|2025-08-14 03:40:00|11989.8|11983.8|11988.4|11982.4|11992.6|11986.6|11988.4|11982.4|0
1755143100000|2025-08-14 03:45:00|11987|11981|11988.4|11982.4|11988.4|11982.4|11987|11981|0
1755143700000|2025-08-14 03:55:00|11987|11981|11989.8|11983.8|11989.8|11983.8|11987|11981|0
1755144000000|2025-08-14 04:00:00|11988.4|11982.4|11989.8|11983.8|11989.8|11983.8|11988.4|11982.4|0
1755144300000|2025-08-14 04:05:00|11989.1|11983.1|11989.8|11983.8|11989.8|11983.8|11988.4|11982.4|0
1755144900000|2025-08-14 04:15:00|11991.2|11985.2|11991.2|11985.2|11991.2|11985.2|11989.8|11983.8|0
1755145200000|2025-08-14 04:20:00|11989.8|11983.8|11987|11981|11989.8|11983.8|11987|11981|0
1755145500000|2025-08-14 04:25:00|11988.4|11982.4|11987|11981|11988.4|11982.4|11987|11981|0
1755145800000|2025-08-14 04:30:00|11989.8|11983.8|11989.8|11983.8|11989.8|11983.8|11989.1|11983.1|0
1755146100000|2025-08-14 04:35:00|11991.2|11985.2|11991.2|11985.2|11991.2|11985.2|11989.8|11983.8|0
1755146400000|2025-08-14 04:40:00|11991.3|11985.3|11989.9|11983.9|11991.3|11985.3|11989.8|11983.8|0
1755147300000|2025-08-14 04:55:00|11990|11984|11990|11984|11990|11984|11990|11984|0
1755147600000|2025-08-14 05:00:00|11991.4|11985.4|11988.6|11982.6|11991.4|11985.4|11988.6|11982.6|0
1755147900000|2025-08-14 05:05:00|11987.2|11981.2|11985.8|11979.8|11987.2|11981.2|11984.4|11978.4|0
1755148200000|2025-08-14 05:10:00|11985.1|11979.1|11981.6|11975.6|11987.2|11981.2|11981.6|11975.6|0
1755148500000|2025-08-14 05:15:00|11981.7|11975.7|11981.9|11975.9|11981.9|11975.9|11981.7|11975.7|0
1755148800000|2025-08-14 05:20:00|11980.5|11974.5|11977.5|11971.5|11980.5|11974.5|11977.5|11971.5|0
1755149100000|2025-08-14 05:25:00|11976.2|11970.2|11980.4|11974.4|11980.4|11974.4|11971.9|11965.9|0
1755149400000|2025-08-14 05:30:00|11979|11973|11981.8|11975.8|11981.8|11975.8|11978.9|11972.9|0
1755149700000|2025-08-14 05:35:00|11980.4|11974.4|11975.7|11969.7|11980.4|11974.4|11973.6|11967.6|0
1755150000000|2025-08-14 05:40:00|11975|11969|11972.1|11966.1|11977.8|11971.8|11970.7|11964.7|0
1755150300000|2025-08-14 05:45:00|11972.8|11966.8|11973.5|11967.5|11975|11969|11972.1|11966.1|0
1755150600000|2025-08-14 05:50:00|11972.1|11966.1|11970.7|11964.7|11972.1|11966.1|11966.5|11960.5|0
1755150900000|2025-08-14 05:55:00|11972.1|11966.1|11974.9|11968.9|11974.9|11968.9|11970.7|11964.7|0
1755151200000|2025-08-14 06:00:00|11972.1|11966.1|11965.3|11963.3|11973.3|11971.3|11963.3|11961.3|17
1755151500000|2025-08-14 06:05:00|11964.8|11962.8|11965.8|11963.8|11968.3|11966.3|11964.8|11962.8|4
1755151800000|2025-08-14 06:10:00|11966.3|11964.3|11967.3|11965.3|11967.3|11965.3|11962.3|11960.3|17
1755152100000|2025-08-14 06:15:00|11966.8|11964.8|11971.3|11969.3|11971.3|11969.3|11964.8|11962.8|2
1755152400000|2025-08-14 06:20:00|11971.8|11969.8|11972.8|11970.8|11974.3|11972.3|11968.8|11966.8|11
1755152700000|2025-08-14 06:25:00|11973.3|11971.3|11968.8|11966.8|11977.3|11975.3|11968.3|11966.3|31
1755153000000|2025-08-14 06:30:00|11968.3|11966.3|11967.8|11965.8|11970.8|11968.8|11965.3|11963.3|8
1755153300000|2025-08-14 06:35:00|11967.3|11965.3|11972.3|11970.3|11973.8|11971.8|11966.8|11964.8|6
1755153600000|2025-08-14 06:40:00|11971.8|11969.8|11971.8|11969.8|11972.8|11970.8|11971.3|11969.3|1
1755153900000|2025-08-14 06:45:00|11972.3|11970.3|11974.3|11972.3|11975.8|11973.8|11970.8|11968.8|16
1755154200000|2025-08-14 06:50:00|11974.8|11972.8|11974.8|11972.8|11975.3|11973.3|11971.3|11969.3|20
1755154500000|2025-08-14 06:55:00|11975.3|11973.3|11983.8|11981.8|11983.8|11981.8|11974.8|11972.8|105
1755154800000|2025-08-14 07:00:00|11982.3|11980.3|11975.3|11973.3|11989.8|11987.8|11970.8|11968.8|378
1755155100000|2025-08-14 07:05:00|11975.8|11973.8|11992.3|11990.3|11995.3|11993.3|11975.3|11973.3|133
1755155400000|2025-08-14 07:10:00|11990.8|11988.8|11997.3|11995.3|12000.8|11998.8|11989.8|11987.8|153
1755155700000|2025-08-14 07:15:00|12000.3|11998.3|12007.3|12005.3|12011.8|12009.8|11998.3|11996.3|107
1755156000000|2025-08-14 07:20:00|12006.8|12004.8|12019.9|12017.9|12023.9|12021.9|12005.8|12003.8|166
1755156300000|2025-08-14 07:25:00|12020.4|12018.4|12023.9|12021.9|12025.4|12023.4|12020.4|12018.4|80
1755156600000|2025-08-14 07:30:00|12023.6|12021.6|12012.6|12010.6|12024.6|12022.6|12009.6|12007.6|152
1755156900000|2025-08-14 07:35:00|12012.1|12010.1|12013.6|12011.6|12015.1|12013.1|12009.1|12007.1|57
1755157200000|2025-08-14 07:40:00|12014.5|12012.5|12014.5|12012.5|12018.5|12016.5|12012.5|12010.5|69
1755157500000|2025-08-14 07:45:00|12014|12012|12015.5|12013.5|12024|12022|12014|12012|80
1755157800000|2025-08-14 07:50:00|12014.8|12012.8|12019.8|12017.8|12022.8|12020.8|12013.8|12011.8|133
1755158100000|2025-08-14 07:55:00|12020.3|12018.3|12022.8|12020.8|12024.8|12022.8|12019.8|12017.8|62
1755158400000|2025-08-14 08:00:00|12023.4|12021.4|12024.4|12022.4|12028.4|12026.4|12023.4|12021.4|70
1755158700000|2025-08-14 08:05:00|12023.9|12021.9|12016.4|12014.4|12023.9|12021.9|12015.4|12013.4|47
1755159000000|2025-08-14 08:10:00|12016.3|12014.3|12009.8|12007.8|12016.8|12014.8|12008.3|12006.3|49
1755159300000|2025-08-14 08:15:00|12010.3|12008.3|12014.3|12012.3|12015.8|12013.8|12010.3|12008.3|40
1755159600000|2025-08-14 08:20:00|12013.9|12011.9|12005.9|12003.9|12014.4|12012.4|12005.9|12003.9|47
1755159900000|2025-08-14 08:25:00|12006.4|12004.4|11997.9|11995.9|12007.4|12005.4|11997.4|11995.4|76
1755160200000|2025-08-14 08:30:00|11998.7|11996.7|11998.7|11996.7|11999.2|11997.2|11994.7|11992.7|218
1755160500000|2025-08-14 08:35:00|11998.2|11996.2|11993.7|11991.7|11998.2|11996.2|11992.2|11990.2|71
1755160800000|2025-08-14 08:40:00|11993.9|11991.9|11991.9|11989.9|11994.4|11992.4|11989.9|11987.9|144
1755161100000|2025-08-14 08:45:00|11991.4|11989.4|12003.9|12001.9|12003.9|12001.9|11990.9|11988.9|80
1755161400000|2025-08-14 08:50:00|12003.2|12001.2|12000.2|11998.2|12004.7|12002.7|11999.7|11997.7|79
1755161700000|2025-08-14 08:55:00|12001.2|11999.2|11997.2|11995.2|12002.2|12000.2|11994.7|11992.7|169
1755162000000|2025-08-14 09:00:00|11997.3|11995.3|11992.3|11990.3|11997.3|11995.3|11991.8|11989.8|157
1755162300000|2025-08-14 09:05:00|11991.8|11989.8|11986.3|11984.3|11993.3|11991.3|11984.8|11982.8|67
1755162600000|2025-08-14 09:10:00|11986.6|11984.6|11988.6|11986.6|11991.1|11989.1|11981.6|11979.6|590
1755162900000|2025-08-14 09:15:00|11989.1|11987.1|11995.6|11993.6|11996.6|11994.6|11987.6|11985.6|111
1755163200000|2025-08-14 09:20:00|11995.4|11993.4|11994.4|11992.4|11998.4|11996.4|11993.4|11991.4|52
1755163500000|2025-08-14 09:25:00|11993.9|11991.9|11998.9|11996.9|12003.4|12001.4|11993.9|11991.9|49
1755163800000|2025-08-14 09:30:00|11999|11997|11998.5|11996.5|12002.5|12000.5|11997.5|11995.5|51
1755164100000|2025-08-14 09:35:00|11998|11996|11997|11995|12000.5|11998.5|11996|11994|81
1755164400000|2025-08-14 09:40:00|11997.5|11995.5|11995|11993|12000.5|11998.5|11994|11992|67
1755164700000|2025-08-14 09:45:00|11995.5|11993.5|11994|11992|11996|11994|11991.5|11989.5|35
1755165000000|2025-08-14 09:50:00|11994.3|11992.3|11989.8|11987.8|11996.8|11994.8|11989.8|11987.8|62
1755165300000|2025-08-14 09:55:00|11990.3|11988.3|11988.3|11986.3|11990.8|11988.8|11985.3|11983.3|47
1755165600000|2025-08-14 10:00:00|11987.9|11985.9|11985.9|11983.9|11987.9|11985.9|11982.4|11980.4|74
1755165900000|2025-08-14 10:05:00|11986.4|11984.4|11991.9|11989.9|11994.9|11992.9|11986.4|11984.4|56
1755166200000|2025-08-14 10:10:00|11991|11989|11992|11990|11992|11990|11988.5|11986.5|19
1755166500000|2025-08-14 10:15:00|11992.5|11990.5|11994|11992|11994|11992|11990.5|11988.5|24
1755166800000|2025-08-14 10:20:00|11994.3|11992.3|11997.3|11995.3|11997.3|11995.3|11994.3|11992.3|26
1755167100000|2025-08-14 10:25:00|11996.8|11994.8|11994.3|11992.3|11996.8|11994.8|11993.3|11991.3|24
1755167400000|2025-08-14 10:30:00|11994.4|11992.4|11994.4|11992.4|11996.4|11994.4|11993.4|11991.4|48
1755167700000|2025-08-14 10:35:00|11993.9|11991.9|11993.4|11991.4|11994.9|11992.9|11991.4|11989.4|23
1755168000000|2025-08-14 10:40:00|11992.9|11990.9|11994.4|11992.4|11995.4|11993.4|11991.9|11989.9|136
1755168300000|2025-08-14 10:45:00|11994.9|11992.9|11993.9|11991.9|11995.4|11993.4|11993.4|11991.4|19
1755168600000|2025-08-14 10:50:00|11994.4|11992.4|11992.1|11990.1|11995.1|11993.1|11991.1|11989.1|23
1755168900000|2025-08-14 10:55:00|11992.6|11990.6|11994.1|11992.1|11994.1|11992.1|11989.1|11987.1|36
1755169200000|2025-08-14 11:00:00|11993.7|11991.7|11993.7|11991.7|11996.7|11994.7|11989.7|11987.7|54
1755169500000|2025-08-14 11:05:00|11994.2|11992.2|12001.7|11999.7|12001.7|11999.7|11994.2|11992.2|121
1755169800000|2025-08-14 11:10:00|12002.2|12000.2|12008.7|12006.7|12010.2|12008.2|12001.7|11999.7|43
1755170100000|2025-08-14 11:15:00|12008.2|12006.2|12012.2|12010.2|12013.7|12011.7|12006.7|12004.7|45
1755170400000|2025-08-14 11:20:00|12011.3|12009.3|12014.8|12012.8|12016.8|12014.8|12011.3|12009.3|71
1755170700000|2025-08-14 11:25:00|12015.3|12013.3|12015.8|12013.8|12015.8|12013.8|12007.3|12005.3|48
1755171000000|2025-08-14 11:30:00|12016.2|12014.2|12010.2|12008.2|12018.2|12016.2|12010.2|12008.2|93
1755171300000|2025-08-14 11:35:00|12009.7|12007.7|12012.2|12010.2|12016.7|12014.7|12009.2|12007.2|217
1755171600000|2025-08-14 11:40:00|12013.1|12011.1|12013.1|12011.1|12014.1|12012.1|12009.1|12007.1|130
1755171900000|2025-08-14 11:45:00|12013.6|12011.6|12012.1|12010.1|12016.1|12014.1|12010.1|12008.1|56
1755172200000|2025-08-14 11:50:00|12011.8|12009.8|12011.3|12009.3|12012.3|12010.3|12008.8|12006.8|55
1755172500000|2025-08-14 11:55:00|12011.8|12009.8|12017.8|12015.8|12019.3|12017.3|12011.8|12009.8|72
1755172800000|2025-08-14 12:00:00|12016.3|12014.3|12008.8|12006.8|12016.3|12014.3|12008.8|12006.8|53
1755173100000|2025-08-14 12:05:00|12009.3|12007.3|12004.8|12002.8|12011.3|12009.3|12004.3|12002.3|75
1755173400000|2025-08-14 12:10:00|12005.7|12003.7|12006.2|12004.2|12007.7|12005.7|12001.2|11999.2|123
1755173700000|2025-08-14 12:15:00|12006.7|12004.7|12006.2|12004.2|12011.7|12009.7|12004.7|12002.7|69
1755174000000|2025-08-14 12:20:00|12005.7|12003.7|12005.2|12003.2|12005.7|12003.7|11998.2|11996.2|35
1755174300000|2025-08-14 12:25:00|12004.7|12002.7|12009.2|12007.2|12009.2|12007.2|12001.2|11999.2|74
1755174600000|2025-08-14 12:30:00|12009.8|12007.8|11988.8|11986.8|12010.3|12008.3|11985.8|11983.8|235
1755174900000|2025-08-14 12:35:00|11988.3|11986.3|11992.8|11990.8|11993.8|11991.8|11983.3|11981.3|224
1755175200000|2025-08-14 12:40:00|11992.9|11990.9|11995.9|11993.9|11998.9|11996.9|11991.9|11989.9|108
1755175500000|2025-08-14 12:45:00|11996.9|11994.9|11989.9|11987.9|11996.9|11994.9|11988.9|11986.9|94
1755175800000|2025-08-14 12:50:00|11989.5|11987.5|11989|11987|11991.5|11989.5|11985.5|11983.5|160
1755176100000|2025-08-14 12:55:00|11988.5|11986.5|11975|11973|11988.5|11986.5|11973|11971|142
1755176400000|2025-08-14 13:00:00|11975.8|11973.8|11977.3|11975.3|11981.3|11979.3|11972.3|11970.3|99
1755176700000|2025-08-14 13:05:00|11977.8|11975.8|11976.8|11974.8|11983.3|11981.3|11974.8|11972.8|54
1755177000000|2025-08-14 13:10:00|11975.6|11973.6|11972.6|11970.6|11976.6|11974.6|11970.6|11968.6|59
1755177300000|2025-08-14 13:15:00|11973.1|11971.1|11965.1|11963.1|11973.6|11971.6|11964.6|11962.6|96
1755177600000|2025-08-14 13:20:00|11965.5|11963.5|11964|11962|11966.5|11964.5|11960|11958|65
1755177900000|2025-08-14 13:25:00|11964.5|11962.5|11960.5|11958.5|11965|11963|11956.5|11954.5|90
1755178200000|2025-08-14 13:30:00|11960.6|11958.6|11968.6|11966.6|11969.1|11967.1|11953.6|11951.6|201
1755178500000|2025-08-14 13:35:00|11969.1|11967.1|11962.1|11960.1|11976.6|11974.6|11961.1|11959.1|126
1755178800000|2025-08-14 13:40:00|11961.6|11959.6|11965.1|11963.1|11965.6|11963.6|11955.1|11953.1|135
1755179100000|2025-08-14 13:45:00|11965.6|11963.6|11966.1|11964.1|11968.1|11966.1|11962.1|11960.1|77
1755179400000|2025-08-14 13:50:00|11966.4|11964.4|11966.4|11964.4|11968.4|11966.4|11962.4|11960.4|203
1755179700000|2025-08-14 13:55:00|11966.9|11964.9|11965.4|11963.4|11969.4|11967.4|11961.9|11959.9|91
1755180000000|2025-08-14 14:00:00|11965.9|11963.9|11975.4|11973.4|11978.4|11976.4|11965.9|11963.9|133
1755180300000|2025-08-14 14:05:00|11974.9|11972.9|11980.4|11978.4|11982.9|11980.9|11974.9|11972.9|131
1755180600000|2025-08-14 14:10:00|11979.3|11977.3|11975.3|11973.3|11981.8|11979.8|11974.3|11972.3|86
1755180900000|2025-08-14 14:15:00|11975.8|11973.8|11971.3|11969.3|11976.8|11974.8|11966.3|11964.3|158
1755181200000|2025-08-14 14:20:00|11972.7|11970.7|11976.2|11974.2|11977.7|11975.7|11971.2|11969.2|86
1755181500000|2025-08-14 14:25:00|11975.7|11973.7|11978.2|11976.2|11979.7|11977.7|11973.2|11971.2|78
1755181800000|2025-08-14 14:30:00|11977.5|11975.5|11983.5|11981.5|11988|11986|11976|11974|101
1755182100000|2025-08-14 14:35:00|11983|11981|11986.5|11984.5|11988|11986|11982.5|11980.5|63
1755182400000|2025-08-14 14:40:00|11986|11984|11992|11990|11992|11990|11985.5|11983.5|100
1755182700000|2025-08-14 14:45:00|11992.5|11990.5|11994|11992|12002|12000|11991.5|11989.5|190
1755183000000|2025-08-14 14:50:00|11993.5|11991.5|11988|11986|11993.5|11991.5|11986.5|11984.5|123
1755183300000|2025-08-14 14:55:00|11987.5|11985.5|11985|11983|11988|11986|11983.5|11981.5|154
1755183600000|2025-08-14 15:00:00|11985.8|11983.8|11987.3|11985.3|11987.8|11985.8|11980.8|11978.8|104
1755183900000|2025-08-14 15:05:00|11987.8|11985.8|11988.3|11986.3|11990.8|11988.8|11986.3|11984.3|100
1755184200000|2025-08-14 15:10:00|11989.3|11987.3|11992.3|11990.3|11992.8|11990.8|11985.8|11983.8|201
1755184500000|2025-08-14 15:15:00|11991.8|11989.8|11997.8|11995.8|11998.8|11996.8|11991.8|11989.8|394
1755184800000|2025-08-14 15:20:00|11998.3|11996.3|11999.8|11997.8|12002.8|12000.8|11994.8|11992.8|621
1755185100000|2025-08-14 15:25:00|11998.8|11996.8|12004.3|12002.3|12010.3|12008.3|11988.8|11986.8|2197
1755185400000|2025-08-14 15:30:00|12005.3|12003.3|12012.3|12010.3|12012.8|12010.8|11999.8|11997.8|1958
1755185700000|2025-08-14 15:35:00|12012.8|12010.8|12011.3|12009.3|12015.3|12013.3|12010.8|12008.8|460
1755186000000|2025-08-14 15:40:00|12011.8|12009.8|12017.8|12015.8|12018.8|12016.8|12006.3|12004.3|234
1755186300000|2025-08-14 15:45:00|12017.3|12015.3|12019.8|12017.8|12020.8|12018.8|12013.8|12011.8|78
1755186600000|2025-08-14 15:50:00|12019.3|12017.3|12017.8|12015.8|12019.8|12017.8|12012.8|12010.8|88
1755186900000|2025-08-14 15:55:00|12017.3|12015.3|12020.3|12018.3|12024.3|12022.3|12015.8|12013.8|478
1755187200000|2025-08-14 16:00:00|12020.8|12018.8|12017.8|12015.8|12022.3|12020.3|12016.3|12014.3|33
1755187500000|2025-08-14 16:05:00|12017.3|12015.3|12017.8|12015.8|12018.8|12016.8|12014.8|12012.8|62
1755187800000|2025-08-14 16:10:00|12017.3|12015.3|12009.8|12007.8|12019.3|12017.3|12005.8|12003.8|59
1755188100000|2025-08-14 16:15:00|12009.3|12007.3|12013.3|12011.3|12015.3|12013.3|12007.8|12005.8|52
1755188400000|2025-08-14 16:20:00|12012.8|12010.8|12011.3|12009.3|12013.8|12011.8|12008.3|12006.3|25
1755188700000|2025-08-14 16:25:00|12010.8|12008.8|12005.8|12003.8|12011.3|12009.3|12003.8|12001.8|50
1755189000000|2025-08-14 16:30:00|12006.3|12004.3|12006.8|12004.8|12007.3|12005.3|12002.3|12000.3|26
1755189300000|2025-08-14 16:35:00|12006.3|12004.3|12006.3|12004.3|12007.3|12005.3|12001.8|11999.8|8
1755189600000|2025-08-14 16:40:00|12006.8|12004.8|12007.8|12005.8|12008.3|12006.3|12003.3|12001.3|13
1755189900000|2025-08-14 16:45:00|12007.3|12005.3|12008.3|12006.3|12010.3|12008.3|12005.8|12003.8|26
1755190200000|2025-08-14 16:50:00|12008.8|12006.8|12011.3|12009.3|12013.3|12011.3|12008.3|12006.3|31
1755190500000|2025-08-14 16:55:00|12010.8|12008.8|12007.3|12005.3|12011.3|12009.3|12007.3|12005.3|15
1755190800000|2025-08-14 17:00:00|12007.8|12005.8|12009.3|12007.3|12010.3|12008.3|12007.3|12005.3|12
1755191100000|2025-08-14 17:05:00|12008.8|12006.8|12009.3|12007.3|12010.3|12008.3|12007.3|12005.3|3
1755191400000|2025-08-14 17:10:00|12009.8|12007.8|12006.3|12004.3|12009.8|12007.8|12006.3|12004.3|20
1755191700000|2025-08-14 17:15:00|12006.8|12004.8|12009.8|12007.8|12014.3|12012.3|12006.8|12004.8|12
1755192000000|2025-08-14 17:20:00|12009.3|12007.3|12010.3|12008.3|12010.8|12008.8|12007.8|12005.8|3
1755192300000|2025-08-14 17:25:00|12010.8|12008.8|12013.3|12011.3|12015.3|12013.3|12010.3|12008.3|9
1755192600000|2025-08-14 17:30:00|12013.8|12011.8|12013.3|12011.3|12015.8|12013.8|12011.8|12009.8|15
1755192900000|2025-08-14 17:35:00|12013.8|12011.8|12013.8|12011.8|12014.8|12012.8|12010.8|12008.8|33
1755193200000|2025-08-14 17:40:00|12014.3|12012.3|12014.3|12012.3|12014.3|12012.3|12008.8|12006.8|3
1755193500000|2025-08-14 17:45:00|12013.8|12011.8|12014.8|12012.8|12017.3|12015.3|12012.3|12010.3|25
1755193800000|2025-08-14 17:50:00|12014.3|12012.3|12017.3|12015.3|12017.3|12015.3|12012.3|12010.3|8
1755194100000|2025-08-14 17:55:00|12017.8|12015.8|12018.3|12016.3|12018.3|12016.3|12014.8|12012.8|25
1755194400000|2025-08-14 18:00:00|12017.8|12015.8|12019.3|12017.3|12020.3|12018.3|12017.8|12015.8|11
1755194700000|2025-08-14 18:05:00|12018.8|12016.8|12019.3|12017.3|12022.3|12020.3|12018.8|12016.8|10
1755195000000|2025-08-14 18:10:00|12019.8|12017.8|12015.3|12013.3|12019.8|12017.8|12014.3|12012.3|23
1755195300000|2025-08-14 18:15:00|12015.8|12013.8|12017.3|12015.3|12017.3|12015.3|12012.3|12010.3|15
1755195600000|2025-08-14 18:20:00|12016.8|12014.8|12019.8|12017.8|12021.3|12019.3|12016.3|12014.3|15
1755195900000|2025-08-14 18:25:00|12019.3|12017.3|12016.3|12014.3|12019.3|12017.3|12014.8|12012.8|18
1755196200000|2025-08-14 18:30:00|12015.8|12013.8|12018.3|12016.3|12018.8|12016.8|12015.3|12013.3|53
1755196500000|2025-08-14 18:35:00|12018.8|12016.8|12020.3|12018.3|12021.8|12019.8|12016.8|12014.8|11
1755196800000|2025-08-14 18:40:00|12020.8|12018.8|12023.3|12021.3|12023.3|12021.3|12019.3|12017.3|9
1755197100000|2025-08-14 18:45:00|12022.8|12020.8|12024.3|12022.3|12024.3|12022.3|12019.8|12017.8|16
1755197400000|2025-08-14 18:50:00|12023.8|12021.8|12022.3|12020.3|12024.8|12022.8|12021.3|12019.3|20
1755197700000|2025-08-14 18:55:00|12022.8|12020.8|12022.3|12020.3|12024.8|12022.8|12021.3|12019.3|11
1755198000000|2025-08-14 19:00:00|12021.8|12019.8|12026.3|12024.3|12026.8|12024.8|12020.8|12018.8|15
1755198300000|2025-08-14 19:05:00|12026.8|12024.8|12027.8|12025.8|12028.8|12026.8|12024.8|12022.8|9
1755198600000|2025-08-14 19:10:00|12028.3|12026.3|12031.3|12029.3|12031.3|12029.3|12028.3|12026.3|11
1755198900000|2025-08-14 19:15:00|12031.8|12029.8|12036.3|12034.3|12036.3|12034.3|12031.3|12029.3|26
1755199200000|2025-08-14 19:20:00|12036.8|12034.8|12033.3|12031.3|12036.8|12034.8|12032.8|12030.8|3
1755199500000|2025-08-14 19:25:00|12032.8|12030.8|12031.3|12029.3|12033.8|12031.8|12029.8|12027.8|16
1755199800000|2025-08-14 19:30:00|12030.8|12028.8|12029.8|12027.8|12031.3|12029.3|12027.8|12025.8|2
1755200100000|2025-08-14 19:35:00|12030.3|12028.3|12028.3|12026.3|12030.3|12028.3|12026.3|12024.3|35
1755200400000|2025-08-14 19:40:00|12027.8|12025.8|12027.3|12025.3|12028.8|12026.8|12024.3|12022.3|25
1755200700000|2025-08-14 19:45:00|12026.8|12024.8|12031.3|12029.3|12032.3|12030.3|12026.3|12024.3|10
1755201000000|2025-08-14 19:50:00|12031.8|12029.8|12034.3|12032.3|12034.8|12032.8|12027.8|12025.8|69
1755201300000|2025-08-14 19:55:00|12032.8|12030.8|12033.4|12027.4|12037.3|12035.3|12032.3|12027.4|72
1755201600000|2025-08-14 20:00:00|12033.3|12027.3|12026.4|12020.4|12033.3|12027.3|12025.7|12019.7|2
1755201900000|2025-08-14 20:05:00|12026.1|12020.1|12030.7|12024.7|12030.7|12024.7|12026.1|12020.1|0
1755202200000|2025-08-14 20:10:00|12030.2|12024.2|12025|12019|12031|12025|12025|12019|0
1755202500000|2025-08-14 20:15:00|12025.3|12019.3|12029.9|12023.9|12029.9|12023.9|12025.3|12019.3|0
1755202800000|2025-08-14 20:20:00|12029.6|12023.6|12027.2|12021.2|12029.6|12023.6|12026.9|12020.9|0
1755203100000|2025-08-14 20:25:00|12027.4|12021.4|12028|12022|12028.7|12022.7|12027.2|12021.2|0
1755203400000|2025-08-14 20:30:00|12028.3|12022.3|12032.2|12026.2|12032.2|12026.2|12027.7|12021.7|0
1755203700000|2025-08-14 20:35:00|12031.9|12025.9|12032.3|12026.3|12035.5|12029.5|12031.9|12025.9|0
1755204000000|2025-08-14 20:40:00|12032|12026|12030.4|12024.4|12032|12026|12029.9|12023.9|0
1755204300000|2025-08-14 20:45:00|12030.2|12024.2|12030.9|12024.9|12032.6|12026.6|12030.2|12024.2|0
1755204600000|2025-08-14 20:50:00|12031.2|12025.2|12031|12025|12032.7|12026.7|12031|12025|0
1755204900000|2025-08-14 20:55:00|12031.3|12025.3|12033.5|12027.5|12034.5|12028.5|12030.3|12024.3|0
1755205200000|2025-08-14 21:00:00|12033.3|12027.3|12032.9|12026.9|12034|12028|12032.6|12026.6|0
1755205500000|2025-08-14 21:05:00|12033.1|12027.1|12032.9|12026.9|12033.1|12027.1|12032.6|12026.6|0
1755205800000|2025-08-14 21:10:00|12032.7|12026.7|12032.9|12026.9|12032.9|12026.9|12032.7|12026.7|0
1755206100000|2025-08-14 21:15:00|12032.6|12026.6|12032.6|12026.6|12032.6|12026.6|12032.6|12026.6|0
1755206400000|2025-08-14 21:20:00|12032.7|12026.7|12032.1|12026.1|12032.7|12026.7|12032.1|12026.1|0
1755206700000|2025-08-14 21:25:00|12032.2|12026.2|12031.3|12025.3|12032.6|12026.6|12031.3|12025.3|0
1755207000000|2025-08-14 21:30:00|12031.6|12025.6|12031.7|12025.7|12031.7|12025.7|12031.6|12025.6|0
1755207300000|2025-08-14 21:35:00|12032.1|12026.1|12032.1|12026.1|12032.1|12026.1|12032.1|12026.1|0
1755207600000|2025-08-14 21:40:00|12032.3|12026.3|12032.3|12026.3|12032.3|12026.3|12032.1|12026.1|0
1755207900000|2025-08-14 21:45:00|12032.7|12026.7|12032.3|12026.3|12032.7|12026.7|12032.3|12026.3|0
1755208200000|2025-08-14 21:50:00|12032.4|12026.4|12032.3|12026.3|12032.4|12026.4|12032.3|12026.3|0
1755208500000|2025-08-14 21:55:00|12032.6|12026.6|12032.3|12026.3|12032.6|12026.6|12032.1|12026.1|0
1755208800000|2025-08-14 22:00:00|12032|12026|12033|12027|12033|12027|12030.3|12024.3|0
1755209100000|2025-08-14 22:05:00|12032.7|12026.7|12036.1|12030.1|12036.1|12030.1|12032.7|12026.7|0
1755209400000|2025-08-14 22:10:00|12036|12030|12035.4|12029.4|12036.7|12030.7|12034.9|12028.9|0
1755209700000|2025-08-14 22:15:00|12035.6|12029.6|12033.3|12027.3|12035.6|12029.6|12032.7|12026.7|0
1755210000000|2025-08-14 22:20:00|12033.4|12027.4|12033.4|12027.4|12034.9|12028.9|12033.3|12027.3|0
1755210300000|2025-08-14 22:25:00|12033.3|12027.3|12033.7|12027.7|12034.6|12028.6|12033.3|12027.3|0
1755210600000|2025-08-14 22:30:00|12033.9|12027.9|12033.3|12027.3|12034.3|12028.3|12032.7|12026.7|0
1755210900000|2025-08-14 22:35:00|12033|12027|12033.2|12027.2|12034.3|12028.3|12033|12027|0
1755211200000|2025-08-14 22:40:00|12033|12027|12033.4|12027.4|12033.6|12027.6|12033|12027|0
1755211500000|2025-08-14 22:45:00|12033.5|12027.5|12033.4|12027.4|12034.3|12028.3|12033.2|12027.2|0
1755211800000|2025-08-14 22:50:00|12033.6|12027.6|12034.6|12028.6|12034.6|12028.6|12033.2|12027.2|0
1755212100000|2025-08-14 22:55:00|12034.3|12028.3|12035.9|12029.9|12035.9|12029.9|12034|12028|0
1755212400000|2025-08-14 23:00:00|12036|12030|12037|12031|12037.9|12031.9|12035.6|12029.6|0
1755212700000|2025-08-14 23:05:00|12036.7|12030.7|12033.4|12027.4|12038.2|12032.2|12033.4|12027.4|0
1755213000000|2025-08-14 23:10:00|12033.6|12027.6|12032.3|12026.3|12034|12028|12032.3|12026.3|0
1755213300000|2025-08-14 23:15:00|12032.4|12026.4|12033.2|12027.2|12033.2|12027.2|12032.3|12026.3|0
1755213600000|2025-08-14 23:20:00|12033.1|12027.1|12032.9|12026.9|12034|12028|12032.6|12026.6|0
1755213900000|2025-08-14 23:25:00|12033|12027|12035.2|12029.2|12035.3|12029.3|12032.3|12026.3|0
1755214200000|2025-08-14 23:30:00|12035.1|12029.1|12034.2|12028.2|12035.3|12029.3|12034.2|12028.2|0
1755214500000|2025-08-14 23:35:00|12034.3|12028.3|12034.2|12028.2|12034.8|12028.8|12033.2|12027.2|0
1755214800000|2025-08-14 23:40:00|12034.1|12028.1|12034.6|12028.6|12035.2|12029.2|12033.9|12027.9|0
1755215100000|2025-08-14 23:45:00|12034.8|12028.8|12033.9|12027.9|12035.6|12029.6|12033.4|12027.4|0
1755215400000|2025-08-14 23:50:00|12033.8|12027.8|12030.3|12024.3|12034.2|12028.2|12029.9|12023.9|0
1755215700000|2025-08-14 23:55:00|12030.6|12024.6|12028.4|12022.4|12030.6|12024.6|12028.4|12022.4|0
1755216000000|2025-08-15 00:00:00|12028.7|12022.7|12028|12022|12029.9|12023.9|12027.9|12021.9|0
1755216300000|2025-08-15 00:05:00|12028.2|12022.2|12026.2|12020.2|12028.3|12022.3|12026.2|12020.2|0
1755216600000|2025-08-15 00:10:00|12026.7|12020.7|12027.7|12021.7|12028|12022|12025|12019|0
1755216900000|2025-08-15 00:15:00|12027.9|12021.9|12029.8|12023.8|12034.7|12028.7|12027|12021|0
1755217200000|2025-08-15 00:20:00|12029.1|12023.1|12025.6|12019.6|12029.1|12023.1|12022.8|12016.8|0
1755217500000|2025-08-15 00:25:00|12025.7|12019.7|12025.7|12019.7|12027|12021|12022.9|12016.9|0
1755217800000|2025-08-15 00:30:00|12026.4|12020.4|12029.9|12023.9|12029.9|12023.9|12026.4|12020.4|0
1755218100000|2025-08-15 00:35:00|12029.8|12023.8|12032.7|12026.7|12032.7|12026.7|12029.8|12023.8|0
1755218400000|2025-08-15 00:40:00|12033.4|12027.4|12032.7|12026.7|12034.2|12028.2|12032.7|12026.7|0
1755218700000|2025-08-15 00:45:00|12033.4|12027.4|12032.7|12026.7|12034.1|12028.1|12032.7|12026.7|0
1755219000000|2025-08-15 00:50:00|12034.1|12028.1|12029.9|12023.9|12034.1|12028.1|12029.9|12023.9|0
1755219300000|2025-08-15 00:55:00|12030.6|12024.6|12028.5|12022.5|12030.6|12024.6|12028.5|12022.5|0
1755219600000|2025-08-15 01:00:00|12029.2|12023.2|12031.3|12025.3|12031.3|12025.3|12029.2|12023.2|0
1755219900000|2025-08-15 01:05:00|12029.9|12023.9|12032.7|12026.7|12032.7|12026.7|12029.9|12023.9|0
1755220200000|2025-08-15 01:10:00|12031.3|12025.3|12029.9|12023.9|12032|12026|12029.9|12023.9|0
1755220500000|2025-08-15 01:15:00|12029.2|12023.2|12031.3|12025.3|12031.3|12025.3|12029.2|12023.2|0
1755220800000|2025-08-15 01:20:00|12029.2|12023.2|12030|12024|12030|12024|12029.2|12023.2|0
1755221100000|2025-08-15 01:25:00|12029.3|12023.3|12030|12024|12030|12024|12028.6|12022.6|0
1755221400000|2025-08-15 01:30:00|12031.4|12025.4|12031.4|12025.4|12031.4|12025.4|12031.4|12025.4|0
1755221700000|2025-08-15 01:35:00|12032.8|12026.8|12031.5|12025.5|12034.2|12028.2|12031.5|12025.5|0
1755222000000|2025-08-15 01:40:00|12030.1|12024.1|12031.5|12025.5|12031.5|12025.5|12030.1|12024.1|0
1755222300000|2025-08-15 01:45:00|12032.9|12026.9|12030.1|12024.1|12032.9|12026.9|12030.1|12024.1|0
1755222600000|2025-08-15 01:50:00|12028.7|12022.7|12029.4|12023.4|12030.1|12024.1|12027.3|12021.3|0
1755222900000|2025-08-15 01:55:00|12030.1|12024.1|12030.1|12024.1|12030.1|12024.1|12028.7|12022.7|0
1755223200000|2025-08-15 02:00:00|12030.8|12024.8|12030.1|12024.1|12030.8|12024.8|12028.7|12022.7|0
1755223500000|2025-08-15 02:05:00|12028.7|12022.7|12033|12027|12033|12027|12028.7|12022.7|0
1755223800000|2025-08-15 02:10:00|12031.6|12025.6|12030.2|12024.2|12033|12027|12030.2|12024.2|0
1755224100000|2025-08-15 02:15:00|12028.8|12022.8|12031.6|12025.6|12031.6|12025.6|12028.8|12022.8|0
1755224400000|2025-08-15 02:20:00|12030.2|12024.2|12031.6|12025.6|12031.6|12025.6|12030.2|12024.2|0
1755224700000|2025-08-15 02:25:00|12030.2|12024.2|12028.8|12022.8|12030.2|12024.2|12028.8|12022.8|0
1755225000000|2025-08-15 02:30:00|12030.2|12024.2|12030.1|12024.1|12030.2|12024.2|12030.1|12024.1|0
1755225300000|2025-08-15 02:35:00|12030.2|12024.2|12028.8|12022.8|12030.2|12024.2|12028.8|12022.8|0
1755225600000|2025-08-15 02:40:00|12029.5|12023.5|12031.5|12025.5|12031.5|12025.5|12028.7|12022.7|0
1755225900000|2025-08-15 02:45:00|12030.1|12024.1|12031.5|12025.5|12031.5|12025.5|12030.1|12024.1|0
1755226500000|2025-08-15 02:55:00|12032.9|12026.9|12032.9|12026.9|12034.3|12028.3|12032.9|12026.9|0
1755226800000|2025-08-15 03:00:00|12031.5|12025.5|12031.6|12025.6|12031.6|12025.6|12031.5|12025.5|0
1755227400000|2025-08-15 03:10:00|12030.2|12024.2|12030.2|12024.2|12030.2|12024.2|12030.2|12024.2|0
1755227700000|2025-08-15 03:15:00|12030.1|12024.1|12030.2|12024.2|12030.2|12024.2|12030.1|12024.1|0
1755228000000|2025-08-15 03:20:00|12030.1|12024.1|12028.8|12022.8|12030.2|12024.2|12028.8|12022.8|0
1755228300000|2025-08-15 03:25:00|12027.4|12021.4|12028.8|12022.8|12028.8|12022.8|12027.4|12021.4|0
1755228600000|2025-08-15 03:30:00|12029.5|12023.5|12028.8|12022.8|12030.2|12024.2|12028.8|12022.8|0
1755228900000|2025-08-15 03:35:00|12027.4|12021.4|12028.8|12022.8|12028.8|12022.8|12027.4|12021.4|0
1755229500000|2025-08-15 03:45:00|12029.5|12023.5|12028.8|12022.8|12030.2|12024.2|12028.8|12022.8|0
1755229800000|2025-08-15 03:50:00|12028.9|12022.9|12028.9|12022.9|12030.3|12024.3|12028.9|12022.9|0
1755230100000|2025-08-15 03:55:00|12029.6|12023.6|12028.9|12022.9|12030.3|12024.3|12028.9|12022.9|0
1755230400000|2025-08-15 04:00:00|12030.3|12024.3|12031.7|12025.7|12031.7|12025.7|12028.9|12022.9|0
1755230700000|2025-08-15 04:05:00|12031|12025|12034.7|12028.7|12034.7|12028.7|12030.3|12024.3|0
1755231000000|2025-08-15 04:10:00|12034|12028|12031.8|12025.8|12034.7|12028.7|12031.8|12025.8|0
1755231300000|2025-08-15 04:15:00|12033.2|12027.2|12033.2|12027.2|12033.2|12027.2|12031.8|12025.8|0
1755231600000|2025-08-15 04:20:00|12033.3|12027.3|12034.6|12028.6|12034.7|12028.7|12033.3|12027.3|0
1755232200000|2025-08-15 04:30:00|12036|12030|12036.6|12030.6|12036.6|12030.6|12036|12030|0
1755232500000|2025-08-15 04:35:00|12035.2|12029.2|12035.3|12029.3|12035.3|12029.3|12033.8|12027.8|0
1755232800000|2025-08-15 04:40:00|12035.2|12029.2|12036.6|12030.6|12036.6|12030.6|12035.2|12029.2|0
1755233400000|2025-08-15 04:50:00|12035.2|12029.2|12036.6|12030.6|12036.6|12030.6|12035.2|12029.2|0
1755234000000|2025-08-15 05:00:00|12036.5|12030.5|12042.2|12036.2|12042.2|12036.2|12036.5|12030.5|0
1755234300000|2025-08-15 05:05:00|12042.7|12036.7|12043.5|12037.5|12044.9|12038.9|12042.7|12036.7|0
1755234600000|2025-08-15 05:10:00|12044.9|12038.9|12042.1|12036.1|12044.9|12038.9|12040.7|12034.7|0
1755234900000|2025-08-15 05:15:00|12043.5|12037.5|12042.8|12036.8|12043.5|12037.5|12040.7|12034.7|0
1755235200000|2025-08-15 05:20:00|12042.1|12036.1|12043.5|12037.5|12043.5|12037.5|12042.1|12036.1|0
1755235500000|2025-08-15 05:25:00|12042.1|12036.1|12043.5|12037.5|12043.5|12037.5|12042.1|12036.1|0
1755235800000|2025-08-15 05:30:00|12043.4|12037.4|12043.5|12037.5|12043.5|12037.5|12042.1|12036.1|0
1755236100000|2025-08-15 05:35:00|12044.9|12038.9|12044.9|12038.9|12045|12039|12044.9|12038.9|0
1755236400000|2025-08-15 05:40:00|12045|12039|12045|12039|12046.4|12040.4|12044.9|12038.9|0
1755236700000|2025-08-15 05:45:00|12045.7|12039.7|12046.3|12040.3|12046.4|12040.4|12045.7|12039.7|0
1755237000000|2025-08-15 05:50:00|12046.4|12040.4|12047|12041|12047|12041|12046.3|12040.3|0
1755237300000|2025-08-15 05:55:00|12046.3|12040.3|12046.3|12040.3|12047.7|12041.7|12046.3|12040.3|0
1755237600000|2025-08-15 06:00:00|12049.8|12047.8|12043.8|12041.8|12057.3|12055.3|12037.8|12035.8|75
1755237900000|2025-08-15 06:05:00|12044.3|12042.3|12035.8|12033.8|12046.8|12044.8|12034.8|12032.8|34
1755238200000|2025-08-15 06:10:00|12035.3|12033.3|12042.3|12040.3|12044.8|12042.8|12033.8|12031.8|31
1755238500000|2025-08-15 06:15:00|12042.8|12040.8|12047.3|12045.3|12048.3|12046.3|12040.8|12038.8|26
1755238800000|2025-08-15 06:20:00|12046.8|12044.8|12050.8|12048.8|12051.3|12049.3|12040.8|12038.8|70
1755239100000|2025-08-15 06:25:00|12050.3|12048.3|12044.3|12042.3|12051.8|12049.8|12044.3|12042.3|13
1755239400000|2025-08-15 06:30:00|12044.8|12042.8|12043.8|12041.8|12048.8|12046.8|12043.3|12041.3|18
1755239700000|2025-08-15 06:35:00|12044.8|12042.8|12043.8|12041.8|12047.8|12045.8|12042.3|12040.3|15
1755240000000|2025-08-15 06:40:00|12043.3|12041.3|12048.8|12046.8|12049.8|12047.8|12042.8|12040.8|27
1755240300000|2025-08-15 06:45:00|12048.3|12046.3|12049.3|12047.3|12049.3|12047.3|12046.8|12044.8|24
1755240600000|2025-08-15 06:50:00|12047.8|12045.8|12043.8|12041.8|12048.3|12046.3|12041.3|12039.3|147
1755240900000|2025-08-15 06:55:00|12044.3|12042.3|12052.3|12050.3|12059.8|12057.8|12044.3|12042.3|504
1755241200000|2025-08-15 07:00:00|12050.8|12048.8|12071.8|12069.8|12077.3|12075.3|12049.8|12047.8|814
1755241500000|2025-08-15 07:05:00|12072.3|12070.3|12062.3|12060.3|12073.8|12071.8|12055.3|12053.3|323
1755241800000|2025-08-15 07:10:00|12061.8|12059.8|12058.3|12056.3|12066.8|12064.8|12050.3|12048.3|341
1755242100000|2025-08-15 07:15:00|12057.8|12055.8|12057.8|12055.8|12065.3|12063.3|12052.3|12050.3|283
1755242400000|2025-08-15 07:20:00|12058.6|12056.6|12064.1|12062.1|12068.1|12066.1|12057.6|12055.6|218
1755242700000|2025-08-15 07:25:00|12061.1|12059.1|12060.6|12058.6|12065.6|12063.6|12059.1|12057.1|142
1755243000000|2025-08-15 07:30:00|12059.9|12057.9|12067.4|12065.4|12067.4|12065.4|12058.4|12056.4|183
1755243300000|2025-08-15 07:35:00|12067.9|12065.9|12068.4|12066.4|12071.9|12069.9|12066.4|12064.4|179
1755243600000|2025-08-15 07:40:00|12068.8|12066.8|12067.3|12065.3|12068.8|12066.8|12058.8|12056.8|137
1755243900000|2025-08-15 07:45:00|12067.8|12065.8|12059.8|12057.8|12072.8|12070.8|12058.3|12056.3|193
1755244200000|2025-08-15 07:50:00|12060.5|12058.5|12076.5|12074.5|12076.5|12074.5|12059.5|12057.5|128
1755244500000|2025-08-15 07:55:00|12077|12075|12082.5|12080.5|12086.5|12084.5|12077|12075|180
1755244800000|2025-08-15 08:00:00|12081|12079|12082.5|12080.5|12084.5|12082.5|12080|12078|333
1755245100000|2025-08-15 08:05:00|12083|12081|12079.5|12077.5|12085|12083|12076.5|12074.5|233
1755245400000|2025-08-15 08:10:00|12079.1|12077.1|12082.6|12080.6|12084.6|12082.6|12076.6|12074.6|184
1755245700000|2025-08-15 08:15:00|12083.1|12081.1|12092.6|12090.6|12093.6|12091.6|12082.6|12080.6|83
1755246000000|2025-08-15 08:20:00|12092.3|12090.3|12092.3|12090.3|12097.8|12095.8|12091.3|12089.3|144
1755246300000|2025-08-15 08:25:00|12091.8|12089.8|12091.3|12089.3|12095.3|12093.3|12090.3|12088.3|77
1755246600000|2025-08-15 08:30:00|12091.7|12089.7|12094.7|12092.7|12095.7|12093.7|12085.2|12083.2|109
1755246900000|2025-08-15 08:35:00|12095.2|12093.2|12085.7|12083.7|12096.2|12094.2|12084.7|12082.7|100
1755247200000|2025-08-15 08:40:00|12085.9|12083.9|12091.9|12089.9|12095.9|12093.9|12084.4|12082.4|92
1755247500000|2025-08-15 08:45:00|12091.4|12089.4|12084.9|12082.9|12091.4|12089.4|12082.4|12080.4|127
1755247800000|2025-08-15 08:50:00|12084.5|12082.5|12081|12079|12089.5|12087.5|12080|12078|72
1755248100000|2025-08-15 08:55:00|12082|12080|12080.5|12078.5|12085.5|12083.5|12078.5|12076.5|89
1755248400000|2025-08-15 09:00:00|12080.6|12078.6|12080.6|12078.6|12083.6|12081.6|12079.6|12077.6|77
1755248700000|2025-08-15 09:05:00|12080.1|12078.1|12084.1|12082.1|12084.1|12082.1|12078.6|12076.6|99
1755249000000|2025-08-15 09:10:00|12083.6|12081.6|12085.1|12083.1|12088.1|12086.1|12081.6|12079.6|293
1755249300000|2025-08-15 09:15:00|12083.1|12081.1|12088.6|12086.6|12088.6|12086.6|12083.1|12081.1|136
1755249600000|2025-08-15 09:20:00|12088.7|12086.7|12089.2|12087.2|12091.7|12089.7|12088.2|12086.2|116
1755249900000|2025-08-15 09:25:00|12088.7|12086.7|12093.7|12091.7|12094.2|12092.2|12088.7|12086.7|48
1755250200000|2025-08-15 09:30:00|12093.9|12091.9|12083.4|12081.4|12093.9|12091.9|12081.4|12079.4|90
1755250500000|2025-08-15 09:35:00|12083.9|12081.9|12081.4|12079.4|12084.9|12082.9|12080.4|12078.4|75
1755250800000|2025-08-15 09:40:00|12082.6|12080.6|12079.1|12077.1|12083.1|12081.1|12077.6|12075.6|63
1755251100000|2025-08-15 09:45:00|12078.6|12076.6|12082.6|12080.6|12083.1|12081.1|12078.6|12076.6|40
1755251400000|2025-08-15 09:50:00|12082.4|12080.4|12080.9|12078.9|12083.9|12081.9|12076.4|12074.4|111
1755251700000|2025-08-15 09:55:00|12080.4|12078.4|12073.4|12071.4|12081.9|12079.9|12072.4|12070.4|132
1755252000000|2025-08-15 10:00:00|12073|12071|12067|12065|12076|12074|12066.5|12064.5|124
1755252300000|2025-08-15 10:05:00|12066.5|12064.5|12064|12062|12069|12067|12063.5|12061.5|59
1755252600000|2025-08-15 10:10:00|12064.5|12062.5|12065.5|12063.5|12067.5|12065.5|12062.5|12060.5|55
1755252900000|2025-08-15 10:15:00|12064.5|12062.5|12065.5|12063.5|12067|12065|12062.5|12060.5|47
1755253200000|2025-08-15 10:20:00|12065.3|12063.3|12070.3|12068.3|12074.8|12072.8|12064.3|12062.3|88
1755253500000|2025-08-15 10:25:00|12071.3|12069.3|12071.3|12069.3|12072.3|12070.3|12067.3|12065.3|93
1755253800000|2025-08-15 10:30:00|12070.2|12068.2|12076.2|12074.2|12076.2|12074.2|12068.7|12066.7|26
1755254100000|2025-08-15 10:35:00|12076.7|12074.7|12074.2|12072.2|12077.2|12075.2|12071.2|12069.2|39
1755254400000|2025-08-15 10:40:00|12073.7|12071.7|12076.2|12074.2|12078.2|12076.2|12073.2|12071.2|31
1755254700000|2025-08-15 10:45:00|12075.7|12073.7|12077.2|12075.2|12078.7|12076.7|12074.7|12072.7|26
1755255000000|2025-08-15 10:50:00|12076.3|12074.3|12074.3|12072.3|12078.8|12076.8|12073.8|12071.8|46
1755255300000|2025-08-15 10:55:00|12073.8|12071.8|12077.8|12075.8|12078.8|12076.8|12072.3|12070.3|23
1755255600000|2025-08-15 11:00:00|12078.6|12076.6|12081.1|12079.1|12081.1|12079.1|12071.6|12069.6|162
1755255900000|2025-08-15 11:05:00|12080.6|12078.6|12075.1|12073.1|12081.1|12079.1|12074.6|12072.6|41
1755256200000|2025-08-15 11:10:00|12075.4|12073.4|12066.9|12064.9|12075.4|12073.4|12066.4|12064.4|54
1755256500000|2025-08-15 11:15:00|12066.4|12064.4|12062.4|12060.4|12067.4|12065.4|12061.4|12059.4|115
1755256800000|2025-08-15 11:20:00|12064.2|12062.2|12062.2|12060.2|12065.2|12063.2|12061.2|12059.2|83
1755257100000|2025-08-15 11:25:00|12062.7|12060.7|12061.7|12059.7|12065.7|12063.7|12061.7|12059.7|31
1755257400000|2025-08-15 11:30:00|12060.9|12058.9|12065.4|12063.4|12066.4|12064.4|12060.4|12058.4|41
1755257700000|2025-08-15 11:35:00|12064.9|12062.9|12062.9|12060.9|12065.9|12063.9|12062.9|12060.9|6
1755258000000|2025-08-15 11:40:00|12062.1|12060.1|12061.6|12059.6|12063.6|12061.6|12059.6|12057.6|27
1755258300000|2025-08-15 11:45:00|12062.1|12060.1|12067.6|12065.6|12069.1|12067.1|12060.6|12058.6|27
1755258600000|2025-08-15 11:50:00|12068.1|12066.1|12063.6|12061.6|12068.6|12066.6|12063.1|12061.1|31
1755258900000|2025-08-15 11:55:00|12064.6|12062.6|12059.6|12057.6|12064.6|12062.6|12057.6|12055.6|36
1755259200000|2025-08-15 12:00:00|12060.5|12058.5|12061.5|12059.5|12064.5|12062.5|12058|12056|78
1755259500000|2025-08-15 12:05:00|12062|12060|12063.5|12061.5|12064.5|12062.5|12061|12059|42
1755259800000|2025-08-15 12:10:00|12064.1|12062.1|12063.1|12061.1|12068.1|12066.1|12061.6|12059.6|89
1755260100000|2025-08-15 12:15:00|12063.6|12061.6|12060.1|12058.1|12066.1|12064.1|12060.1|12058.1|79
1755260400000|2025-08-15 12:20:00|12059.5|12057.5|12055.5|12053.5|12062.5|12060.5|12055.5|12053.5|239
1755260700000|2025-08-15 12:25:00|12056|12054|12061.5|12059.5|12062|12060|12056|12054|84
1755261000000|2025-08-15 12:30:00|12062.3|12060.3|12064.8|12062.8|12067.3|12065.3|12061.3|12059.3|142
1755261300000|2025-08-15 12:35:00|12065.3|12063.3|12064.3|12062.3|12067.3|12065.3|12062.3|12060.3|73
1755261600000|2025-08-15 12:40:00|12063.5|12061.5|12057.5|12055.5|12064|12062|12056.5|12054.5|77
1755261900000|2025-08-15 12:45:00|12058|12056|12061.5|12059.5|12062|12060|12057.5|12055.5|35
1755262200000|2025-08-15 12:50:00|12061.4|12059.4|12058.4|12056.4|12063.4|12061.4|12057.9|12055.9|45
1755262500000|2025-08-15 12:55:00|12057.9|12055.9|12056.4|12054.4|12060.9|12058.9|12054.9|12052.9|31
1755262800000|2025-08-15 13:00:00|12056.8|12054.8|12061.8|12059.8|12062.3|12060.3|12055.3|12053.3|560
1755263100000|2025-08-15 13:05:00|12061.3|12059.3|12059.8|12057.8|12062.8|12060.8|12059.3|12057.3|58
1755263400000|2025-08-15 13:10:00|12059.1|12057.1|12061.1|12059.1|12064.1|12062.1|12058.6|12056.6|61
1755263700000|2025-08-15 13:15:00|12060.6|12058.6|12070.6|12068.6|12071.6|12069.6|12059.6|12057.6|107
1755264000000|2025-08-15 13:20:00|12070|12068|12071|12069|12074|12072|12069|12067|92
1755264300000|2025-08-15 13:25:00|12069.5|12067.5|12066.5|12064.5|12070.5|12068.5|12065.5|12063.5|86
1755264600000|2025-08-15 13:30:00|12066.7|12064.7|12070.7|12068.7|12070.7|12068.7|12058.2|12056.2|161
1755264900000|2025-08-15 13:35:00|12071.2|12069.2|12077.7|12075.7|12078.2|12076.2|12069.7|12067.7|117
1755265200000|2025-08-15 13:40:00|12077.1|12075.1|12081.1|12079.1|12085.1|12083.1|12077.1|12075.1|194
1755265500000|2025-08-15 13:45:00|12080.6|12078.6|12077.1|12075.1|12084.6|12082.6|12073.1|12071.1|125
1755265800000|2025-08-15 13:50:00|12077.8|12075.8|12073.8|12071.8|12086.8|12084.8|12073.8|12071.8|128
1755266100000|2025-08-15 13:55:00|12074.8|12072.8|12073.8|12071.8|12080.3|12078.3|12072.8|12070.8|110
1755266400000|2025-08-15 14:00:00|12073.7|12071.7|12078.7|12076.7|12080.7|12078.7|12064.2|12062.2|190
1755266700000|2025-08-15 14:05:00|12078.2|12076.2|12070.7|12068.7|12078.7|12076.7|12067.7|12065.7|331
1755267000000|2025-08-15 14:10:00|12070.8|12068.8|12066.8|12064.8|12071.8|12069.8|12065.8|12063.8|54
1755267300000|2025-08-15 14:15:00|12066.3|12064.3|12055.8|12053.8|12066.3|12064.3|12052.8|12050.8|107
1755267600000|2025-08-15 14:20:00|12056.4|12054.4|12060.4|12058.4|12062.4|12060.4|12056.4|12054.4|401
1755267900000|2025-08-15 14:25:00|12059.9|12057.9|12064.4|12062.4|12066.4|12064.4|12059.9|12057.9|70
1755268200000|2025-08-15 14:30:00|12063.2|12061.2|12067.7|12065.7|12069.2|12067.2|12060.2|12058.2|84
1755268500000|2025-08-15 14:35:00|12067.2|12065.2|12068.7|12066.7|12069.7|12067.7|12065.7|12063.7|81
1755268800000|2025-08-15 14:40:00|12068.1|12066.1|12068.6|12066.6|12069.1|12067.1|12064.6|12062.6|123
1755269100000|2025-08-15 14:45:00|12068.1|12066.1|12066.6|12064.6|12070.6|12068.6|12063.6|12061.6|92
1755269400000|2025-08-15 14:50:00|12066.8|12064.8|12068.3|12066.3|12069.3|12067.3|12065.3|12063.3|126
1755269700000|2025-08-15 14:55:00|12068.8|12066.8|12069.8|12067.8|12071.8|12069.8|12068.3|12066.3|112
1755270000000|2025-08-15 15:00:00|12069.9|12067.9|12065.9|12063.9|12071.9|12069.9|12063.4|12061.4|188
1755270300000|2025-08-15 15:05:00|12066.4|12064.4|12069.9|12067.9|12070.9|12068.9|12063.9|12061.9|220
1755270600000|2025-08-15 15:10:00|12069.4|12067.4|12067.4|12065.4|12074.4|12072.4|12067.4|12065.4|348
1755270900000|2025-08-15 15:15:00|12066.9|12064.9|12074.9|12072.9|12074.9|12072.9|12065.9|12063.9|368
1755271200000|2025-08-15 15:20:00|12075.9|12073.9|12073.9|12071.9|12081.9|12079.9|12073.4|12071.4|556
1755271500000|2025-08-15 15:25:00|12072.9|12070.9|12070.9|12068.9|12072.9|12070.9|12064.9|12062.9|1239
1755271800000|2025-08-15 15:30:00|12071.4|12069.4|12068.9|12066.9|12076.9|12074.9|12068.9|12066.9|1449
1755272100000|2025-08-15 15:35:00|12068.4|12066.4|12066.9|12064.9|12070.9|12068.9|12065.9|12063.9|342
1755272400000|2025-08-15 15:40:00|12066.4|12064.4|12058.9|12056.9|12067.9|12065.9|12056.9|12054.9|194
1755272700000|2025-08-15 15:45:00|12058.4|12056.4|12070.4|12068.4|12070.4|12068.4|12057.9|12055.9|70
1755273000000|2025-08-15 15:50:00|12070.9|12068.9|12075.4|12073.4|12077.9|12075.9|12069.9|12067.9|65
1755273300000|2025-08-15 15:55:00|12075.9|12073.9|12073.9|12071.9|12076.9|12074.9|12072.9|12070.9|81
1755273600000|2025-08-15 16:00:00|12073.4|12071.4|12079.4|12077.4|12079.4|12077.4|12072.9|12070.9|42
1755273900000|2025-08-15 16:05:00|12078.9|12076.9|12078.4|12076.4|12080.4|12078.4|12075.9|12073.9|55
1755274200000|2025-08-15 16:10:00|12077.9|12075.9|12077.9|12075.9|12079.9|12077.9|12076.9|12074.9|19
1755274500000|2025-08-15 16:15:00|12077.4|12075.4|12071.4|12069.4|12077.9|12075.9|12071.4|12069.4|30
1755274800000|2025-08-15 16:20:00|12070.9|12068.9|12072.4|12070.4|12072.9|12070.9|12069.4|12067.4|17
1755275100000|2025-08-15 16:25:00|12072.9|12070.9|12075.4|12073.4|12078.4|12076.4|12072.9|12070.9|29
1755275400000|2025-08-15 16:30:00|12075.9|12073.9|12077.4|12075.4|12078.9|12076.9|12074.4|12072.4|22
1755275700000|2025-08-15 16:35:00|12076.9|12074.9|12079.9|12077.9|12080.9|12078.9|12075.4|12073.4|127
1755276000000|2025-08-15 16:40:00|12081.4|12079.4|12080.9|12078.9|12084.9|12082.9|12079.4|12077.4|38
1755276300000|2025-08-15 16:45:00|12081.4|12079.4|12084.4|12082.4|12084.9|12082.9|12080.4|12078.4|27
1755276600000|2025-08-15 16:50:00|12084.9|12082.9|12080.9|12078.9|12086.4|12084.4|12079.4|12077.4|53
1755276900000|2025-08-15 16:55:00|12080.4|12078.4|12079.4|12077.4|12084.4|12082.4|12079.4|12077.4|10
1755277200000|2025-08-15 17:00:00|12078.9|12076.9|12079.4|12077.4|12080.9|12078.9|12076.4|12074.4|10
1755277500000|2025-08-15 17:05:00|12078.9|12076.9|12079.4|12077.4|12079.4|12077.4|12076.9|12074.9|9
1755277800000|2025-08-15 17:10:00|12078.9|12076.9|12080.9|12078.9|12081.9|12079.9|12077.9|12075.9|22
1755278100000|2025-08-15 17:15:00|12081.4|12079.4|12085.9|12083.9|12086.4|12084.4|12080.9|12078.9|12
1755278400000|2025-08-15 17:20:00|12085.4|12083.4|12087.4|12085.4|12087.9|12085.9|12084.9|12082.9|7
1755278700000|2025-08-15 17:25:00|12087.9|12085.9|12090.9|12088.9|12093.4|12091.4|12087.9|12085.9|17
1755279000000|2025-08-15 17:30:00|12091.4|12089.4|12092.4|12090.4|12092.4|12090.4|12089.4|12087.4|8
1755279300000|2025-08-15 17:35:00|12091.9|12089.9|12090.4|12088.4|12093.4|12091.4|12088.9|12086.9|8
1755279600000|2025-08-15 17:40:00|12089.9|12087.9|12087.4|12085.4|12090.9|12088.9|12086.4|12084.4|6
1755279900000|2025-08-15 17:45:00|12087.9|12085.9|12088.9|12086.9|12089.4|12087.4|12087.4|12085.4|5
1755280200000|2025-08-15 17:50:00|12088.4|12086.4|12090.4|12088.4|12091.9|12089.9|12087.9|12085.9|8
1755280500000|2025-08-15 17:55:00|12090.9|12088.9|12092.9|12090.9|12093.9|12091.9|12090.4|12088.4|6
1755280800000|2025-08-15 18:00:00|12091.4|12089.4|12090.4|12088.4|12093.9|12091.9|12089.9|12087.9|20
1755281100000|2025-08-15 18:05:00|12089.9|12087.9|12095.4|12093.4|12095.4|12093.4|12089.9|12087.9|8
1755281400000|2025-08-15 18:10:00|12094.9|12092.9|12094.9|12092.9|12096.4|12094.4|12094.4|12092.4|3
1755281700000|2025-08-15 18:15:00|12095.4|12093.4|12090.9|12088.9|12095.4|12093.4|12089.4|12087.4|13
1755282000000|2025-08-15 18:20:00|12091.4|12089.4|12093.4|12091.4|12093.4|12091.4|12089.9|12087.9|9
1755282300000|2025-08-15 18:25:00|12093.9|12091.9|12094.9|12092.9|12095.9|12093.9|12090.9|12088.9|5
1755282600000|2025-08-15 18:30:00|12094.4|12092.4|12097.4|12095.4|12099.4|12097.4|12094.4|12092.4|13
1755282900000|2025-08-15 18:35:00|12097.9|12095.9|12095.4|12093.4|12098.4|12096.4|12093.4|12091.4|13
1755283200000|2025-08-15 18:40:00|12095.9|12093.9|12096.4|12094.4|12097.4|12095.4|12094.9|12092.9|7
1755283500000|2025-08-15 18:45:00|12096.9|12094.9|12094.9|12092.9|12097.9|12095.9|12094.4|12092.4|3
1755283800000|2025-08-15 18:50:00|12095.4|12093.4|12097.4|12095.4|12098.4|12096.4|12094.9|12092.9|1
1755284100000|2025-08-15 18:55:00|12097.9|12095.9|12095.4|12093.4|12099.9|12097.9|12092.4|12090.4|31
1755284400000|2025-08-15 19:00:00|12094.9|12092.9|12089.9|12087.9|12095.4|12093.4|12087.9|12085.9|28
1755284700000|2025-08-15 19:05:00|12090.4|12088.4|12092.9|12090.9|12092.9|12090.9|12087.9|12085.9|5
1755285000000|2025-08-15 19:10:00|12093.4|12091.4|12092.4|12090.4|12093.4|12091.4|12090.4|12088.4|23
1755285300000|2025-08-15 19:15:00|12091.9|12089.9|12090.9|12088.9|12093.4|12091.4|12090.9|12088.9|2
1755285600000|2025-08-15 19:20:00|12091.4|12089.4|12091.9|12089.9|12092.9|12090.9|12089.9|12087.9|9
1755285900000|2025-08-15 19:25:00|12091.4|12089.4|12091.4|12089.4|12092.9|12090.9|12089.9|12087.9|4
1755286200000|2025-08-15 19:30:00|12091.9|12089.9|12091.4|12089.4|12092.9|12090.9|12089.4|12087.4|52
1755286500000|2025-08-15 19:35:00|12090.9|12088.9|12090.4|12088.4|12092.9|12090.9|12089.4|12087.4|16
1755286800000|2025-08-15 19:40:00|12090.9|12088.9|12094.9|12092.9|12095.4|12093.4|12090.9|12088.9|15
1755287100000|2025-08-15 19:45:00|12095.4|12093.4|12097.9|12095.9|12098.4|12096.4|12092.9|12090.9|24
1755287400000|2025-08-15 19:50:00|12095.9|12093.9|12098.4|12096.4|12099.9|12097.9|12095.4|12093.4|82
1755287700000|2025-08-15 19:55:00|12097.9|12095.9|12104.5|12098.5|12105.8|12100.9|12096.4|12094.4|93
1755288000000|2025-08-15 20:00:00|12104.4|12098.4|12098.8|12092.8|12104.7|12098.7|12096|12090|0
1755288300000|2025-08-15 20:05:00|12098.5|12092.5|12097|12091|12099.1|12093.1|12096.6|12090.6|0
1755288600000|2025-08-15 20:10:00|12096.9|12090.9|12100.3|12094.3|12100.9|12094.9|12096.6|12090.6|0
1755288900000|2025-08-15 20:15:00|12100|12094|12098.2|12092.2|12100.6|12094.6|12097.9|12091.9|0
1755289200000|2025-08-15 20:20:00|12098.5|12092.5|12097|12091|12098.7|12092.7|12096.9|12090.9|0
1755289500000|2025-08-15 20:25:00|12097.3|12091.3|12097|12091|12097.6|12091.6|12096.6|12090.6|0
1755289800000|2025-08-15 20:30:00|12097.3|12091.3|12098.4|12092.4|12098.7|12092.7|12097|12091|0
1755290100000|2025-08-15 20:35:00|12098.5|12092.5|12097.3|12091.3|12098.7|12092.7|12096.6|12090.6|0
1755290400000|2025-08-15 20:40:00|12097|12091|12097|12091|12097.6|12091.6|12096.9|12090.9|0
1755290700000|2025-08-15 20:45:00|12097.3|12091.3|12097.9|12091.9|12097.9|12091.9|12096.9|12090.9|0
1755291000000|2025-08-15 20:50:00|12097.6|12091.6|12098.3|12092.3|12098.6|12092.6|12097.6|12091.6|0
1755291300000|2025-08-15 20:55:00|12098.6|12092.6|12098.9|12092.9|12099.3|12093.3|12097.7|12091.7|0
1755468000000|2025-08-17 22:00:00|12104.8|12098.8|12105.6|12099.6|12106.2|12100.2|12104.1|12098.1|0
1755468300000|2025-08-17 22:05:00|12105.8|12099.8|12108.4|12102.4|12108.9|12102.9|12105.8|12099.8|0
1755468600000|2025-08-17 22:10:00|12108.6|12102.6|12109.2|12103.2|12109.7|12103.7|12108.4|12102.4|0
1755468900000|2025-08-17 22:15:00|12109.4|12103.4|12109.1|12103.1|12110.4|12104.4|12107.2|12101.2|0
1755469200000|2025-08-17 22:20:00|12109.3|12103.3|12110|12104|12110.1|12104.1|12108.6|12102.6|0
1755469500000|2025-08-17 22:25:00|12110.1|12104.1|12110.3|12104.3|12110.7|12104.7|12109.7|12103.7|0
1755469800000|2025-08-17 22:30:00|12110.4|12104.4|12111.1|12105.1|12111.4|12105.4|12110.1|12104.1|0
1755470100000|2025-08-17 22:35:00|12111.3|12105.3|12111.5|12105.5|12112.1|12106.1|12110.8|12104.8|0
1755470400000|2025-08-17 22:40:00|12111.4|12105.4|12113.5|12107.5|12113.5|12107.5|12111.2|12105.2|0
1755470700000|2025-08-17 22:45:00|12113.8|12107.8|12113.8|12107.8|12114.1|12108.1|12112.9|12106.9|0
1755471000000|2025-08-17 22:50:00|12113.5|12107.5|12114.1|12108.1|12114.7|12108.7|12113.4|12107.4|0
1755471300000|2025-08-17 22:55:00|12114.2|12108.2|12113.8|12107.8|12114.2|12108.2|12113.5|12107.5|0
1755471600000|2025-08-17 23:00:00|12114.1|12108.1|12113.5|12107.5|12114.2|12108.2|12112.9|12106.9|0
1755471900000|2025-08-17 23:05:00|12113.2|12107.2|12114.1|12108.1|12114.1|12108.1|12112.6|12106.6|0
1755472200000|2025-08-17 23:10:00|12113.9|12107.9|12114.1|12108.1|12114.7|12108.7|12113.8|12107.8|0
1755472500000|2025-08-17 23:15:00|12113.8|12107.8|12114.4|12108.4|12114.7|12108.7|12113.8|12107.8|0
1755472800000|2025-08-17 23:20:00|12114.1|12108.1|12113.8|12107.8|12114.7|12108.7|12113.5|12107.5|0
1755473100000|2025-08-17 23:25:00|12113.7|12107.7|12113.8|12107.8|12114.1|12108.1|12113.2|12107.2|0
1755473400000|2025-08-17 23:30:00|12114.1|12108.1|12114.8|12108.8|12115.4|12109.4|12113.8|12107.8|0
1755473700000|2025-08-17 23:35:00|12114.9|12108.9|12115.4|12109.4|12116.2|12110.2|12114.8|12108.8|0
1755474000000|2025-08-17 23:40:00|12115.7|12109.7|12117.1|12111.1|12117.4|12111.4|12115.5|12109.5|0
1755474300000|2025-08-17 23:45:00|12117.2|12111.2|12114.1|12108.1|12117.4|12111.4|12114.1|12108.1|0
1755474600000|2025-08-17 23:50:00|12113.8|12107.8|12114.5|12108.5|12114.8|12108.8|12113.5|12107.5|0
1755474900000|2025-08-17 23:55:00|12114.7|12108.7|12115.4|12109.4|12115.4|12109.4|12114.2|12108.2|0
1755475200000|2025-08-18 00:00:00|12115.1|12109.1|12116.2|12110.2|12116.5|12110.5|12114.4|12108.4|0
1755475500000|2025-08-18 00:05:00|12116.5|12110.5|12117.5|12111.5|12117.8|12111.8|12116|12110|0
1755475800000|2025-08-18 00:10:00|12117.8|12111.8|12118.8|12112.8|12118.9|12112.9|12116|12110|0
1755476100000|2025-08-18 00:15:00|12118.5|12112.5|12118.3|12112.3|12126.7|12120.7|12118.2|12112.2|0
1755476400000|2025-08-18 00:20:00|12116.9|12110.9|12116.9|12110.9|12118.3|12112.3|12116.9|12110.9|0
1755476700000|2025-08-18 00:25:00|12115.5|12109.5|12116.9|12110.9|12116.9|12110.9|12115.5|12109.5|0
1755477000000|2025-08-18 00:30:00|12116.2|12110.2|12114.1|12108.1|12116.9|12110.9|12114.1|12108.1|0
1755477300000|2025-08-18 00:35:00|12114.8|12108.8|12114.8|12108.8|12115.5|12109.5|12114.1|12108.1|0
1755477600000|2025-08-18 00:40:00|12115.5|12109.5|12115.5|12109.5|12115.6|12109.6|12114.1|12108.1|0
1755477900000|2025-08-18 00:45:00|12114.1|12108.1|12114.1|12108.1|12115.5|12109.5|12111.3|12105.3|0
1755478200000|2025-08-18 00:50:00|12112.8|12106.8|12113.4|12107.4|12114.1|12108.1|12112.7|12106.7|0
1755478500000|2025-08-18 00:55:00|12112.7|12106.7|12112.7|12106.7|12112.7|12106.7|12111.3|12105.3|0
1755478800000|2025-08-18 01:00:00|12111.3|12105.3|12111.3|12105.3|12112.7|12106.7|12111.3|12105.3|0
1755479100000|2025-08-18 01:05:00|12112.7|12106.7|12111.3|12105.3|12112.7|12106.7|12111.3|12105.3|0
1755479400000|2025-08-18 01:10:00|12112|12106|12111.4|12105.4|12113.4|12107.4|12111.3|12105.3|0
1755479700000|2025-08-18 01:15:00|12112.7|12106.7|12111.4|12105.4|12112.8|12106.8|12111.3|12105.3|0
1755480000000|2025-08-18 01:20:00|12112.1|12106.1|12112.8|12106.8|12114.2|12108.2|12112.1|12106.1|0
1755480300000|2025-08-18 01:25:00|12114.2|12108.2|12115.6|12109.6|12115.6|12109.6|12114.2|12108.2|0
1755480600000|2025-08-18 01:30:00|12114.2|12108.2|12114.2|12108.2|12115.6|12109.6|12114.2|12108.2|0
1755480900000|2025-08-18 01:35:00|12112.8|12106.8|12112.8|12106.8|12114.2|12108.2|12112.8|12106.8|0
1755481200000|2025-08-18 01:40:00|12114.2|12108.2|12114.2|12108.2|12114.9|12108.9|12112.8|12106.8|0
1755481500000|2025-08-18 01:45:00|12114.9|12108.9|12114.2|12108.2|12115.6|12109.6|12114.2|12108.2|0
1755482100000|2025-08-18 01:55:00|12115.6|12109.6|12114.2|12108.2|12115.6|12109.6|12114.2|12108.2|0
1755482400000|2025-08-18 02:00:00|12112.8|12106.8|12114.2|12108.2|12114.2|12108.2|12112.8|12106.8|0
1755482700000|2025-08-18 02:05:00|12115.6|12109.6|12115.6|12109.6|12115.6|12109.6|12115.6|12109.6|0
1755483000000|2025-08-18 02:10:00|12116.3|12110.3|12117|12111|12117|12111|12116.3|12110.3|0
1755483300000|2025-08-18 02:15:00|12118.4|12112.4|12117|12111|12118.4|12112.4|12117|12111|0
1755483600000|2025-08-18 02:20:00|12115.6|12109.6|12114.1|12108.1|12115.6|12109.6|12114.1|12108.1|0
1755483900000|2025-08-18 02:25:00|12114.2|12108.2|12115.6|12109.6|12117|12111|12114.1|12108.1|0
1755484200000|2025-08-18 02:30:00|12117|12111|12117|12111|12117|12111|12117|12111|0
1755484500000|2025-08-18 02:35:00|12115.6|12109.6|12115.6|12109.6|12117|12111|12115.6|12109.6|0
1755484800000|2025-08-18 02:40:00|12117|12111|12115.6|12109.6|12117|12111|12115.6|12109.6|0
1755485100000|2025-08-18 02:45:00|12114.2|12108.2|12114.2|12108.2|12114.2|12108.2|12114.2|12108.2|0
1755485400000|2025-08-18 02:50:00|12115.6|12109.6|12115.6|12109.6|12115.6|12109.6|12115.6|12109.6|0
1755486000000|2025-08-18 03:00:00|12117|12111|12117|12111|12117|12111|12115.6|12109.6|0
1755486300000|2025-08-18 03:05:00|12115.6|12109.6|12115.6|12109.6|12116.3|12110.3|12115.6|12109.6|0
1755486600000|2025-08-18 03:10:00|12118.4|12112.4|12122.6|12116.6|12122.6|12116.6|12118.4|12112.4|0
1755486900000|2025-08-18 03:15:00|12122.5|12116.5|12121.1|12115.1|12122.5|12116.5|12121.1|12115.1|0
1755487200000|2025-08-18 03:20:00|12121.8|12115.8|12123.9|12117.9|12123.9|12117.9|12121.1|12115.1|0
1755487500000|2025-08-18 03:25:00|12123.2|12117.2|12122.5|12116.5|12123.9|12117.9|12122.5|12116.5|0
1755487800000|2025-08-18 03:30:00|12122.4|12116.4|12122.4|12116.4|12123.1|12117.1|12122.4|12116.4|0
1755488100000|2025-08-18 03:35:00|12123.8|12117.8|12122.4|12116.4|12123.9|12117.9|12122.4|12116.4|0
1755488400000|2025-08-18 03:40:00|12121.7|12115.7|12122.4|12116.4|12123.8|12117.8|12121|12115|0
1755488700000|2025-08-18 03:45:00|12123.1|12117.1|12122.5|12116.5|12123.9|12117.9|12122.5|12116.5|0
1755489300000|2025-08-18 03:55:00|12123.9|12117.9|12122.4|12116.4|12123.9|12117.9|12122.4|12116.4|0
1755489600000|2025-08-18 04:00:00|12121|12115|12121.1|12115.1|12121.8|12115.8|12121|12115|0
1755489900000|2025-08-18 04:05:00|12121|12115|12121|12115|12121|12115|12121|12115|0
1755490200000|2025-08-18 04:10:00|12119.6|12113.6|12116.8|12110.8|12119.6|12113.6|12116.8|12110.8|0
1755490500000|2025-08-18 04:15:00|12118.2|12112.2|12116.8|12110.8|12118.2|12112.2|12116.8|12110.8|0
1755490800000|2025-08-18 04:20:00|12116.1|12110.1|12116.8|12110.8|12116.9|12110.9|12115.4|12109.4|0
1755491100000|2025-08-18 04:25:00|12118.2|12112.2|12118.2|12112.2|12118.2|12112.2|12118.2|12112.2|0
1755491400000|2025-08-18 04:30:00|12118.9|12112.9|12118.2|12112.2|12118.9|12112.9|12118.2|12112.2|0
1755491700000|2025-08-18 04:35:00|12118.3|12112.3|12116.9|12110.9|12118.3|12112.3|12116.9|12110.9|0
1755492000000|2025-08-18 04:40:00|12115.5|12109.5|12116.8|12110.8|12116.9|12110.9|12115.5|12109.5|0
1755492300000|2025-08-18 04:45:00|12115.4|12109.4|12118.2|12112.2|12118.2|12112.2|12115.4|12109.4|0
1755492900000|2025-08-18 04:55:00|12116.8|12110.8|12118.2|12112.2|12118.2|12112.2|12116.8|12110.8|0
1755493200000|2025-08-18 05:00:00|12116.8|12110.8|12116.8|12110.8|12116.8|12110.8|12116.8|12110.8|0
1755493500000|2025-08-18 05:05:00|12118.2|12112.2|12117.2|12111.2|12118.6|12112.6|12117.2|12111.2|0
1755493800000|2025-08-18 05:10:00|12117.9|12111.9|12115.8|12109.8|12118.6|12112.6|12115.8|12109.8|0
1755494100000|2025-08-18 05:15:00|12114.4|12108.4|12115.8|12109.8|12115.8|12109.8|12114.4|12108.4|0
1755494400000|2025-08-18 05:20:00|12114.4|12108.4|12114.4|12108.4|12115.8|12109.8|12114.4|12108.4|0
1755494700000|2025-08-18 05:25:00|12113|12107|12109.7|12103.7|12115.9|12109.9|12109.7|12103.7|0
1755495000000|2025-08-18 05:30:00|12111.1|12105.1|12112.4|12106.4|12112.4|12106.4|12111|12105|0
1755495300000|2025-08-18 05:35:00|12111.1|12105.1|12109.7|12103.7|12113.9|12107.9|12109.7|12103.7|0
1755495600000|2025-08-18 05:40:00|12111.1|12105.1|12109.7|12103.7|12112.5|12106.5|12109.7|12103.7|0
1755495900000|2025-08-18 05:45:00|12111.1|12105.1|12109.7|12103.7|12111.1|12105.1|12109.7|12103.7|0
1755496200000|2025-08-18 05:50:00|12108.3|12102.3|12109.7|12103.7|12109.7|12103.7|12108.3|12102.3|0
1755496500000|2025-08-18 05:55:00|12111.1|12105.1|12111.1|12105.1|12113.9|12107.9|12111.1|12105.1|0
1755496800000|2025-08-18 06:00:00|12112.5|12106.5|12108.9|12106.9|12125.9|12123.9|12106.4|12104.4|22
1755497100000|2025-08-18 06:05:00|12109.4|12107.4|12102.9|12100.9|12109.4|12107.4|12102.4|12100.4|5
1755497400000|2025-08-18 06:10:00|12102.4|12100.4|12095.4|12093.4|12102.9|12100.9|12095.4|12093.4|7
1755497700000|2025-08-18 06:15:00|12094.9|12092.9|12088.9|12086.9|12095.4|12093.4|12087.4|12085.4|23
1755498000000|2025-08-18 06:20:00|12088.4|12086.4|12090.9|12088.9|12094.9|12092.9|12088.4|12086.4|6
1755498300000|2025-08-18 06:25:00|12090.4|12088.4|12089.4|12087.4|12092.4|12090.4|12087.9|12085.9|4
1755498600000|2025-08-18 06:30:00|12088.9|12086.9|12091.9|12089.9|12093.4|12091.4|12088.4|12086.4|19
1755498900000|2025-08-18 06:35:00|12090.9|12088.9|12087.9|12085.9|12090.9|12088.9|12087.4|12085.4|2
1755499200000|2025-08-18 06:40:00|12087.4|12085.4|12079.9|12077.9|12088.4|12086.4|12079.9|12077.9|39
1755499500000|2025-08-18 06:45:00|12080.4|12078.4|12078.9|12076.9|12080.4|12078.4|12074.9|12072.9|16
1755499800000|2025-08-18 06:50:00|12078.4|12076.4|12071.9|12069.9|12078.9|12076.9|12071.9|12069.9|5
1755500100000|2025-08-18 06:55:00|12072.4|12070.4|12076.9|12074.9|12078.9|12076.9|12070.9|12068.9|64
1755500400000|2025-08-18 07:00:00|12075.4|12073.4|12057.9|12055.9|12087.4|12085.4|12053.4|12051.4|346
1755500700000|2025-08-18 07:05:00|12057.4|12055.4|12058.4|12056.4|12064.4|12062.4|12052.9|12050.9|205
1755501000000|2025-08-18 07:10:00|12058.9|12056.9|12056.9|12054.9|12063.4|12061.4|12052.9|12050.9|115
1755501300000|2025-08-18 07:15:00|12056.4|12054.4|12051.9|12049.9|12065.4|12063.4|12051.4|12049.4|103
1755501600000|2025-08-18 07:20:00|12053.5|12051.5|12048.5|12046.5|12058|12056|12047.5|12045.5|129
1755501900000|2025-08-18 07:25:00|12048|12046|12040|12038|12049|12047|12039|12037|188
1755502200000|2025-08-18 07:30:00|12040.4|12038.4|12036.9|12034.9|12044.4|12042.4|12036.4|12034.4|183
1755502500000|2025-08-18 07:35:00|12035.9|12033.9|12044.4|12042.4|12044.9|12042.9|12033.9|12031.9|114
1755502800000|2025-08-18 07:40:00|12044.1|12042.1|12039.1|12037.1|12044.1|12042.1|12039.1|12037.1|111
1755503100000|2025-08-18 07:45:00|12039.6|12037.6|12039.1|12037.1|12043.1|12041.1|12035.1|12033.1|84
1755503400000|2025-08-18 07:50:00|12038.2|12036.2|12040.2|12038.2|12043.7|12041.7|12037.2|12035.2|92
1755503700000|2025-08-18 07:55:00|12040.7|12038.7|12034.2|12032.2|12041.2|12039.2|12033.2|12031.2|83
1755504000000|2025-08-18 08:00:00|12034.8|12032.8|12040.8|12038.8|12041.8|12039.8|12032.3|12030.3|145
1755504300000|2025-08-18 08:05:00|12041.3|12039.3|12051.8|12049.8|12051.8|12049.8|12039.8|12037.8|67
1755504600000|2025-08-18 08:10:00|12050.9|12048.9|12042.9|12040.9|12052.9|12050.9|12042.4|12040.4|87
1755504900000|2025-08-18 08:15:00|12043.4|12041.4|12046.9|12044.9|12046.9|12044.9|12042.9|12040.9|66
1755505200000|2025-08-18 08:20:00|12047.8|12045.8|12039.8|12037.8|12051.3|12049.3|12039.8|12037.8|92
1755505500000|2025-08-18 08:25:00|12039.3|12037.3|12040.8|12038.8|12042.3|12040.3|12038.3|12036.3|37
1755505800000|2025-08-18 08:30:00|12041.7|12039.7|12050.2|12048.2|12051.7|12049.7|12040.7|12038.7|63
1755506100000|2025-08-18 08:35:00|12049.7|12047.7|12056.2|12054.2|12057.2|12055.2|12048.7|12046.7|59
1755506400000|2025-08-18 08:40:00|12054.9|12052.9|12058.4|12056.4|12060.4|12058.4|12052.4|12050.4|73
1755506700000|2025-08-18 08:45:00|12057.9|12055.9|12057.4|12055.4|12058.4|12056.4|12054.4|12052.4|48
1755507000000|2025-08-18 08:50:00|12058|12056|12053.5|12051.5|12058.5|12056.5|12052.5|12050.5|72
1755507300000|2025-08-18 08:55:00|12054|12052|12055.5|12053.5|12060.5|12058.5|12053.5|12051.5|108
1755507600000|2025-08-18 09:00:00|12055.7|12053.7|12063.2|12061.2|12063.7|12061.7|12055.2|12053.2|90
1755507900000|2025-08-18 09:05:00|12062.7|12060.7|12056.7|12054.7|12065.7|12063.7|12055.7|12053.7|127
1755508200000|2025-08-18 09:10:00|12056.8|12054.8|12057.3|12055.3|12058.8|12056.8|12052.8|12050.8|153
1755508500000|2025-08-18 09:15:00|12057.8|12055.8|12061.3|12059.3|12061.8|12059.8|12055.8|12053.8|112
1755508800000|2025-08-18 09:20:00|12062.5|12060.5|12057.5|12055.5|12063|12061|12057.5|12055.5|92
1755509100000|2025-08-18 09:25:00|12058|12056|12054.5|12052.5|12058|12056|12054|12052|69
1755509400000|2025-08-18 09:30:00|12054.1|12052.1|12053.1|12051.1|12055.6|12053.6|12051.6|12049.6|66
1755509700000|2025-08-18 09:35:00|12052.6|12050.6|12052.1|12050.1|12056.6|12054.6|12052.1|12050.1|41
1755510000000|2025-08-18 09:40:00|12051.9|12049.9|12050.9|12048.9|12053.9|12051.9|12047.9|12045.9|64
1755510300000|2025-08-18 09:45:00|12050.4|12048.4|12053.9|12051.9|12054.9|12052.9|12050.4|12048.4|56
1755510600000|2025-08-18 09:50:00|12053.5|12051.5|12050.5|12048.5|12055|12053|12049.5|12047.5|48
1755510900000|2025-08-18 09:55:00|12051|12049|12052.5|12050.5|12054.5|12052.5|12049.5|12047.5|37
1755511200000|2025-08-18 10:00:00|12052.4|12050.4|12052.9|12050.9|12054.9|12052.9|12048.9|12046.9|110
1755511500000|2025-08-18 10:05:00|12053.4|12051.4|12054.9|12052.9|12055.9|12053.9|12052.9|12050.9|26
1755511800000|2025-08-18 10:10:00|12055.3|12053.3|12054.3|12052.3|12055.3|12053.3|12049.3|12047.3|52
1755512100000|2025-08-18 10:15:00|12055.8|12053.8|12057.8|12055.8|12057.8|12055.8|12053.3|12051.3|28
1755512400000|2025-08-18 10:20:00|12057.6|12055.6|12057.6|12055.6|12059.1|12057.1|12055.6|12053.6|32
1755512700000|2025-08-18 10:25:00|12057.1|12055.1|12050.6|12048.6|12057.1|12055.1|12050.1|12048.1|43
1755513000000|2025-08-18 10:30:00|12050.8|12048.8|12050.8|12048.8|12053.8|12051.8|12047.8|12045.8|31
1755513300000|2025-08-18 10:35:00|12050.3|12048.3|12052.8|12050.8|12053.3|12051.3|12048.8|12046.8|19
1755513600000|2025-08-18 10:40:00|12052.7|12050.7|12055.7|12053.7|12057.2|12055.2|12052.7|12050.7|22
1755513900000|2025-08-18 10:45:00|12055.2|12053.2|12051.7|12049.7|12056.7|12054.7|12050.2|12048.2|35
1755514200000|2025-08-18 10:50:00|12050.8|12048.8|12050.8|12048.8|12053.3|12051.3|12050.3|12048.3|336
1755514500000|2025-08-18 10:55:00|12051.3|12049.3|12049.8|12047.8|12051.3|12049.3|12047.8|12045.8|40
1755514800000|2025-08-18 11:00:00|12050.3|12048.3|12045.3|12043.3|12050.3|12048.3|12044.3|12042.3|81
1755515100000|2025-08-18 11:05:00|12044.8|12042.8|12045.8|12043.8|12046.8|12044.8|12041.8|12039.8|45
1755515400000|2025-08-18 11:10:00|12045.3|12043.3|12042.3|12040.3|12045.3|12043.3|12040.8|12038.8|459
1755515700000|2025-08-18 11:15:00|12042.8|12040.8|12037.3|12035.3|12042.8|12040.8|12036.8|12034.8|24
1755516000000|2025-08-18 11:20:00|12037.5|12035.5|12035.5|12033.5|12037.5|12035.5|12034.5|12032.5|113
1755516300000|2025-08-18 11:25:00|12036.5|12034.5|12036|12034|12040|12038|12036|12034|52
1755516600000|2025-08-18 11:30:00|12036.4|12034.4|12034.9|12032.9|12037.4|12035.4|12033.4|12031.4|57
1755516900000|2025-08-18 11:35:00|12034.4|12032.4|12035.9|12033.9|12037.4|12035.4|12032.4|12030.4|53
1755517200000|2025-08-18 11:40:00|12036|12034|12035.5|12033.5|12036.5|12034.5|12033.5|12031.5|44
1755517500000|2025-08-18 11:45:00|12036|12034|12041.5|12039.5|12042.5|12040.5|12036|12034|57
1755517800000|2025-08-18 11:50:00|12041.3|12039.3|12040.3|12038.3|12041.3|12039.3|12036.3|12034.3|78
1755518100000|2025-08-18 11:55:00|12041.3|12039.3|12037.8|12035.8|12041.3|12039.3|12037.3|12035.3|53
1755518400000|2025-08-18 12:00:00|12038.6|12036.6|12035.1|12033.1|12039.1|12037.1|12034.1|12032.1|111
1755518700000|2025-08-18 12:05:00|12034.6|12032.6|12040.6|12038.6|12044.1|12042.1|12031.1|12029.1|70
1755519000000|2025-08-18 12:10:00|12040.4|12038.4|12047.4|12045.4|12048.9|12046.9|12039.9|12037.9|47
1755519300000|2025-08-18 12:15:00|12047.9|12045.9|12043.9|12041.9|12047.9|12045.9|12043.9|12041.9|38
1755519600000|2025-08-18 12:20:00|12042.8|12040.8|12041.3|12039.3|12043.3|12041.3|12037.3|12035.3|58
1755519900000|2025-08-18 12:25:00|12040.3|12038.3|12037.3|12035.3|12041.3|12039.3|12036.3|12034.3|51
1755520200000|2025-08-18 12:30:00|12038.1|12036.1|12028.1|12026.1|12038.1|12036.1|12027.1|12025.1|115
1755520500000|2025-08-18 12:35:00|12028.6|12026.6|12034.1|12032.1|12034.6|12032.6|12028.6|12026.6|61
1755520800000|2025-08-18 12:40:00|12034.2|12032.2|12024.2|12022.2|12034.2|12032.2|12023.7|12021.7|238
1755521100000|2025-08-18 12:45:00|12023.7|12021.7|12027.2|12025.2|12028.2|12026.2|12020.2|12018.2|245
1755521400000|2025-08-18 12:50:00|12027.6|12025.6|12030.6|12028.6|12030.6|12028.6|12026.1|12024.1|228
1755521700000|2025-08-18 12:55:00|12030.1|12028.1|12029.6|12027.6|12032.6|12030.6|12028.6|12026.6|37
1755522000000|2025-08-18 13:00:00|12029|12027|12032|12030|12034|12032|12028|12026|57
1755522300000|2025-08-18 13:05:00|12032.5|12030.5|12038|12036|12039.5|12037.5|12032|12030|90
1755522600000|2025-08-18 13:10:00|12037.5|12035.5|12039.5|12037.5|12039.5|12037.5|12034.5|12032.5|40
1755522900000|2025-08-18 13:15:00|12040|12038|12042.5|12040.5|12043.5|12041.5|12038.5|12036.5|43
1755523200000|2025-08-18 13:20:00|12042.3|12040.3|12041.8|12039.8|12045.3|12043.3|12039.8|12037.8|43
1755523500000|2025-08-18 13:25:00|12041.3|12039.3|12046.3|12044.3|12046.3|12044.3|12040.3|12038.3|42
1755523800000|2025-08-18 13:30:00|12046.5|12044.5|12048.5|12046.5|12054.5|12052.5|12042.5|12040.5|172
1755524100000|2025-08-18 13:35:00|12048|12046|12055.5|12053.5|12057.5|12055.5|12047.5|12045.5|76
1755524400000|2025-08-18 13:40:00|12055.9|12053.9|12069.9|12067.9|12070.9|12068.9|12055.9|12053.9|298
1755524700000|2025-08-18 13:45:00|12070.4|12068.4|12069.9|12067.9|12075.9|12073.9|12066.9|12064.9|212
1755525000000|2025-08-18 13:50:00|12069.2|12067.2|12069.7|12067.7|12071.2|12069.2|12064.2|12062.2|165
1755525300000|2025-08-18 13:55:00|12070.2|12068.2|12062.7|12060.7|12070.7|12068.7|12059.2|12057.2|142
1755525600000|2025-08-18 14:00:00|12063.4|12061.4|12062.9|12060.9|12070.9|12068.9|12061.4|12059.4|116
1755525900000|2025-08-18 14:05:00|12063.4|12061.4|12055.9|12053.9|12065.9|12063.9|12053.9|12051.9|101
1755526200000|2025-08-18 14:10:00|12056.1|12054.1|12060.6|12058.6|12060.6|12058.6|12056.1|12054.1|78
1755526500000|2025-08-18 14:15:00|12060.1|12058.1|12061.1|12059.1|12062.6|12060.6|12053.6|12051.6|83
1755526800000|2025-08-18 14:20:00|12061.6|12059.6|12059.6|12057.6|12061.6|12059.6|12053.6|12051.6|70
1755527100000|2025-08-18 14:25:00|12058.6|12056.6|12047.6|12045.6|12059.1|12057.1|12046.6|12044.6|78
1755527400000|2025-08-18 14:30:00|12047.2|12045.2|12047.2|12045.2|12050.2|12048.2|12044.2|12042.2|124
1755527700000|2025-08-18 14:35:00|12046.7|12044.7|12045.7|12043.7|12052.7|12050.7|12044.7|12042.7|206
1755528000000|2025-08-18 14:40:00|12045.8|12043.8|12044.8|12042.8|12047.8|12045.8|12041.3|12039.3|107
1755528300000|2025-08-18 14:45:00|12045.3|12043.3|12044.3|12042.3|12048.3|12046.3|12039.3|12037.3|106
1755528600000|2025-08-18 14:50:00|12044.4|12042.4|12045.4|12043.4|12047.9|12045.9|12042.4|12040.4|85
1755528900000|2025-08-18 14:55:00|12045.9|12043.9|12045.9|12043.9|12049.9|12047.9|12042.9|12040.9|122
1755529200000|2025-08-18 15:00:00|12045.7|12043.7|12047.2|12045.2|12050.7|12048.7|12043.7|12041.7|128
1755529500000|2025-08-18 15:05:00|12046.7|12044.7|12047.2|12045.2|12049.7|12047.7|12043.2|12041.2|111
1755529800000|2025-08-18 15:10:00|12047.1|12045.1|12049.1|12047.1|12049.1|12047.1|12044.6|12042.6|203
1755530100000|2025-08-18 15:15:00|12049.6|12047.6|12055.6|12053.6|12056.1|12054.1|12048.6|12046.6|307
1755530400000|2025-08-18 15:20:00|12056.6|12054.6|12062.6|12060.6|12063.6|12061.6|12055.1|12053.1|333
1755530700000|2025-08-18 15:25:00|12062.1|12060.1|12069.6|12067.6|12070.1|12068.1|12061.6|12059.6|1105
1755531000000|2025-08-18 15:30:00|12070.6|12068.6|12077.1|12075.1|12077.1|12075.1|12070.1|12068.1|2043
1755531300000|2025-08-18 15:35:00|12077.6|12075.6|12074.6|12072.6|12078.1|12076.1|12069.6|12067.6|769
1755531600000|2025-08-18 15:40:00|12074.1|12072.1|12074.6|12072.6|12074.6|12072.6|12066.6|12064.6|162
1755531900000|2025-08-18 15:45:00|12075.6|12073.6|12085.6|12083.6|12086.6|12084.6|12075.1|12073.1|147
1755532200000|2025-08-18 15:50:00|12086.6|12084.6|12086.6|12084.6|12089.6|12087.6|12085.1|12083.1|64
1755532500000|2025-08-18 15:55:00|12087.1|12085.1|12084.6|12082.6|12087.6|12085.6|12084.6|12082.6|104
1755532800000|2025-08-18 16:00:00|12085.1|12083.1|12079.1|12077.1|12085.6|12083.6|12078.1|12076.1|103
1755533100000|2025-08-18 16:05:00|12078.6|12076.6|12083.6|12081.6|12084.6|12082.6|12078.6|12076.6|32
1755533400000|2025-08-18 16:10:00|12083.1|12081.1|12081.6|12079.6|12084.6|12082.6|12080.1|12078.1|23
1755533700000|2025-08-18 16:15:00|12081.1|12079.1|12087.6|12085.6|12088.1|12086.1|12081.1|12079.1|59
1755534000000|2025-08-18 16:20:00|12088.1|12086.1|12087.1|12085.1|12088.6|12086.6|12083.6|12081.6|51
1755534300000|2025-08-18 16:25:00|12086.6|12084.6|12083.1|12081.1|12086.6|12084.6|12081.6|12079.6|22
1755534600000|2025-08-18 16:30:00|12083.6|12081.6|12080.6|12078.6|12084.6|12082.6|12079.6|12077.6|26
1755534900000|2025-08-18 16:35:00|12080.1|12078.1|12079.6|12077.6|12080.6|12078.6|12076.1|12074.1|15
1755535200000|2025-08-18 16:40:00|12080.1|12078.1|12078.1|12076.1|12081.6|12079.6|12076.6|12074.6|11
1755535500000|2025-08-18 16:45:00|12077.6|12075.6|12077.1|12075.1|12079.6|12077.6|12073.1|12071.1|23
1755535800000|2025-08-18 16:50:00|12076.1|12074.1|12076.6|12074.6|12078.6|12076.6|12075.1|12073.1|15
1755536100000|2025-08-18 16:55:00|12076.1|12074.1|12078.1|12076.1|12078.6|12076.6|12075.1|12073.1|1
1755536400000|2025-08-18 17:00:00|12077.6|12075.6|12082.1|12080.1|12082.1|12080.1|12075.1|12073.1|31
1755536700000|2025-08-18 17:05:00|12081.6|12079.6|12081.1|12079.1|12082.6|12080.6|12079.1|12077.1|8
1755537000000|2025-08-18 17:10:00|12081.6|12079.6|12084.1|12082.1|12084.6|12082.6|12080.6|12078.6|27
1755537300000|2025-08-18 17:15:00|12083.6|12081.6|12085.1|12083.1|12086.1|12084.1|12083.1|12081.1|17
1755537600000|2025-08-18 17:20:00|12084.6|12082.6|12083.1|12081.1|12087.1|12085.1|12082.1|12080.1|21
1755537900000|2025-08-18 17:25:00|12083.6|12081.6|12086.6|12084.6|12086.6|12084.6|12083.1|12081.1|13
1755538200000|2025-08-18 17:30:00|12087.1|12085.1|12091.1|12089.1|12095.6|12093.6|12087.1|12085.1|22
1755538500000|2025-08-18 17:35:00|12091.6|12089.6|12083.6|12081.6|12092.1|12090.1|12083.6|12081.6|16
1755538800000|2025-08-18 17:40:00|12083.1|12081.1|12083.1|12081.1|12085.6|12083.6|12081.6|12079.6|7
1755539100000|2025-08-18 17:45:00|12083.6|12081.6|12084.1|12082.1|12084.6|12082.6|12082.6|12080.6|4
1755539400000|2025-08-18 17:50:00|12083.6|12081.6|12079.6|12077.6|12084.1|12082.1|12078.6|12076.6|2
1755539700000|2025-08-18 17:55:00|12080.1|12078.1|12078.6|12076.6|12080.1|12078.1|12077.6|12075.6|4
1755540000000|2025-08-18 18:00:00|12078.1|12076.1|12077.6|12075.6|12079.1|12077.1|12075.6|12073.6|13
1755540300000|2025-08-18 18:05:00|12077.1|12075.1|12078.1|12076.1|12078.6|12076.6|12077.1|12075.1|14
1755540600000|2025-08-18 18:10:00|12078.6|12076.6|12074.1|12072.1|12079.1|12077.1|12073.6|12071.6|7
1755540900000|2025-08-18 18:15:00|12073.6|12071.6|12069.6|12067.6|12074.6|12072.6|12068.6|12066.6|13
1755541200000|2025-08-18 18:20:00|12069.1|12067.1|12070.6|12068.6|12071.6|12069.6|12067.1|12065.1|11
1755541500000|2025-08-18 18:25:00|12071.1|12069.1|12069.6|12067.6|12072.6|12070.6|12068.1|12066.1|3
1755541800000|2025-08-18 18:30:00|12069.1|12067.1|12073.1|12071.1|12073.6|12071.6|12069.1|12067.1|7
1755542100000|2025-08-18 18:35:00|12072.6|12070.6|12071.6|12069.6|12074.6|12072.6|12071.1|12069.1|7
1755542400000|2025-08-18 18:40:00|12072.1|12070.1|12075.6|12073.6|12076.1|12074.1|12071.6|12069.6|14
1755542700000|2025-08-18 18:45:00|12075.1|12073.1|12074.6|12072.6|12076.1|12074.1|12073.1|12071.1|0
1755543000000|2025-08-18 18:50:00|12075.1|12073.1|12075.6|12073.6|12079.6|12077.6|12073.6|12071.6|21
1755543300000|2025-08-18 18:55:00|12076.1|12074.1|12077.6|12075.6|12078.6|12076.6|12075.6|12073.6|7
1755543600000|2025-08-18 19:00:00|12077.1|12075.1|12073.6|12071.6|12078.1|12076.1|12073.6|12071.6|22
1755543900000|2025-08-18 19:05:00|12074.1|12072.1|12073.1|12071.1|12074.6|12072.6|12071.6|12069.6|9
1755544200000|2025-08-18 19:10:00|12073.6|12071.6|12072.6|12070.6|12075.6|12073.6|12070.6|12068.6|5
1755544500000|2025-08-18 19:15:00|12072.1|12070.1|12075.1|12073.1|12076.6|12074.6|12071.6|12069.6|29
1755544800000|2025-08-18 19:20:00|12075.6|12073.6|12076.1|12074.1|12079.1|12077.1|12074.1|12072.1|12
1755545100000|2025-08-18 19:25:00|12076.6|12074.6|12077.1|12075.1|12078.6|12076.6|12075.6|12073.6|132
1755545400000|2025-08-18 19:30:00|12077.6|12075.6|12081.1|12079.1|12081.1|12079.1|12076.6|12074.6|22
1755545700000|2025-08-18 19:35:00|12080.6|12078.6|12087.6|12085.6|12088.6|12086.6|12080.6|12078.6|70
1755546000000|2025-08-18 19:40:00|12088.1|12086.1|12085.6|12083.6|12089.1|12087.1|12085.6|12083.6|29
1755546300000|2025-08-18 19:45:00|12086.1|12084.1|12089.1|12087.1|12089.6|12087.6|12086.1|12084.1|22
1755546600000|2025-08-18 19:50:00|12088.6|12086.6|12092.6|12090.6|12093.1|12091.1|12087.1|12085.1|27
1755546900000|2025-08-18 19:55:00|12092.1|12090.1|12089.6|12083.6|12093.1|12091.1|12086.1|12083.6|54
1755547200000|2025-08-18 20:00:00|12089.9|12083.9|12090.4|12084.4|12091.5|12085.5|12088.7|12082.7|0
1755547500000|2025-08-18 20:05:00|12090.5|12084.5|12090.7|12084.7|12091.7|12085.7|12089.9|12083.9|0
1755547800000|2025-08-18 20:10:00|12090.9|12084.9|12089.9|12083.9|12091.2|12085.2|12089.6|12083.6|0
1755548100000|2025-08-18 20:15:00|12089.6|12083.6|12089.3|12083.3|12090.2|12084.2|12088.4|12082.4|0
1755548400000|2025-08-18 20:20:00|12089|12083|12087.1|12081.1|12089.3|12083.3|12086.6|12080.6|0
1755548700000|2025-08-18 20:25:00|12087.4|12081.4|12088.4|12082.4|12088.7|12082.7|12087.4|12081.4|0
1755549000000|2025-08-18 20:30:00|12088.3|12082.3|12089.3|12083.3|12089.3|12083.3|12087.4|12081.4|0
1755549300000|2025-08-18 20:35:00|12089|12083|12087.4|12081.4|12090.2|12084.2|12087.4|12081.4|0
1755549600000|2025-08-18 20:40:00|12087.7|12081.7|12088.3|12082.3|12088.4|12082.4|12087.4|12081.4|0
1755549900000|2025-08-18 20:45:00|12088|12082|12089.3|12083.3|12089.3|12083.3|12088|12082|0
1755550200000|2025-08-18 20:50:00|12089|12083|12089.6|12083.6|12089.9|12083.9|12089|12083|0
1755550500000|2025-08-18 20:55:00|12089.3|12083.3|12088|12082|12089.9|12083.9|12087.7|12081.7|0
1755550800000|2025-08-18 21:00:00|12088.4|12082.4|12088.3|12082.3|12089|12083|12087.4|12081.4|0
1755551100000|2025-08-18 21:05:00|12087.9|12081.9|12088.6|12082.6|12088.6|12082.6|12087.9|12081.9|0
1755551400000|2025-08-18 21:10:00|12088.8|12082.8|12088.2|12082.2|12089.1|12083.1|12088.2|12082.2|0
1755551700000|2025-08-18 21:15:00|12088.1|12082.1|12088.3|12082.3|12088.5|12082.5|12087.9|12081.9|0
1755552000000|2025-08-18 21:20:00|12088.1|12082.1|12088.5|12082.5|12088.5|12082.5|12088.1|12082.1|0
1755552300000|2025-08-18 21:25:00|12088.1|12082.1|12088.3|12082.3|12088.5|12082.5|12088.1|12082.1|0
1755552600000|2025-08-18 21:30:00|12088.5|12082.5|12088.5|12082.5|12088.5|12082.5|12088.5|12082.5|0
1755552900000|2025-08-18 21:35:00|12088.3|12082.3|12088.2|12082.2|12088.3|12082.3|12088.1|12082.1|0
1755553500000|2025-08-18 21:45:00|12088.1|12082.1|12087.9|12081.9|12088.1|12082.1|12087.6|12081.6|0
1755553800000|2025-08-18 21:50:00|12087.8|12081.8|12088.1|12082.1|12088.1|12082.1|12087.8|12081.8|0
1755554100000|2025-08-18 21:55:00|12088.2|12082.2|12088.8|12082.8|12089.1|12083.1|12087.9|12081.9|0
1755554400000|2025-08-18 22:00:00|12089.1|12083.1|12095.3|12089.3|12095.4|12089.4|12089.1|12083.1|0
1755554700000|2025-08-18 22:05:00|12095.4|12089.4|12096.7|12090.7|12098.9|12092.9|12095.4|12089.4|0
1755555000000|2025-08-18 22:10:00|12096.8|12090.8|12096.3|12090.3|12097|12091|12095.3|12089.3|0
1755555300000|2025-08-18 22:15:00|12096.2|12090.2|12095.7|12089.7|12097|12091|12095.1|12089.1|0
1755555600000|2025-08-18 22:20:00|12095.5|12089.5|12093.7|12087.7|12095.8|12089.8|12093.5|12087.5|0
1755555900000|2025-08-18 22:25:00|12094|12088|12093.5|12087.5|12094|12088|12093.1|12087.1|0
1755556200000|2025-08-18 22:30:00|12093.7|12087.7|12094|12088|12094.2|12088.2|12093.5|12087.5|0
1755556500000|2025-08-18 22:35:00|12093.8|12087.8|12093.5|12087.5|12095|12089|12093.1|12087.1|0
1755556800000|2025-08-18 22:40:00|12093.2|12087.2|12093.2|12087.2|12093.5|12087.5|12092.7|12086.7|0
1755557100000|2025-08-18 22:45:00|12093.4|12087.4|12094|12088|12094.5|12088.5|12093.4|12087.4|0
1755557400000|2025-08-18 22:50:00|12094.2|12088.2|12096|12090|12096.3|12090.3|12094.2|12088.2|0
1755557700000|2025-08-18 22:55:00|12095.8|12089.8|12095.7|12089.7|12096|12090|12095.4|12089.4|0
1755558000000|2025-08-18 23:00:00|12096.4|12090.4|12094.1|12088.1|12096.4|12090.4|12093.7|12087.7|0
1755558300000|2025-08-18 23:05:00|12094.2|12088.2|12094.5|12088.5|12094.8|12088.8|12093.8|12087.8|0
1755558600000|2025-08-18 23:10:00|12094.2|12088.2|12093.7|12087.7|12094.5|12088.5|12093.5|12087.5|0
1755558900000|2025-08-18 23:15:00|12093.8|12087.8|12094.5|12088.5|12095.1|12089.1|12093.7|12087.7|0
1755559200000|2025-08-18 23:20:00|12094.2|12088.2|12094.5|12088.5|12095|12089|12094|12088|0
1755559500000|2025-08-18 23:25:00|12094.4|12088.4|12095.6|12089.6|12095.6|12089.6|12094.2|12088.2|0
1755559800000|2025-08-18 23:30:00|12095.5|12089.5|12093.6|12087.6|12095.6|12089.6|12092.6|12086.6|0
1755560100000|2025-08-18 23:35:00|12093.8|12087.8|12093.9|12087.9|12094.1|12088.1|12092.9|12086.9|0
1755560400000|2025-08-18 23:40:00|12094.1|12088.1|12093.3|12087.3|12094.2|12088.2|12093.3|12087.3|0
1755560700000|2025-08-18 23:45:00|12093.4|12087.4|12095.2|12089.2|12095.5|12089.5|12093.4|12087.4|0
1755561000000|2025-08-18 23:50:00|12095.1|12089.1|12095.1|12089.1|12095.5|12089.5|12094.5|12088.5|0
1755561300000|2025-08-18 23:55:00|12094.8|12088.8|12093.9|12087.9|12095.5|12089.5|12093.6|12087.6|0
1755561600000|2025-08-19 00:00:00|12094.2|12088.2|12093.3|12087.3|12094.2|12088.2|12091.5|12085.5|0
1755561900000|2025-08-19 00:05:00|12093.2|12087.2|12092.3|12086.3|12093.3|12087.3|12091.5|12085.5|0
1755562200000|2025-08-19 00:10:00|12092|12086|12092.8|12086.8|12092.8|12086.8|12091.8|12085.8|0
1755562500000|2025-08-19 00:15:00|12092.5|12086.5|12095.2|12089.2|12096|12090|12089.7|12083.7|0
1755562800000|2025-08-19 00:20:00|12095.3|12089.3|12096.6|12090.6|12096.6|12090.6|12093.8|12087.8|0
1755563100000|2025-08-19 00:25:00|12095.2|12089.2|12092.3|12086.3|12095.2|12089.2|12092.3|12086.3|0
1755563400000|2025-08-19 00:30:00|12090.9|12084.9|12090.2|12084.2|12093.8|12087.8|12089.4|12083.4|0
1755563700000|2025-08-19 00:35:00|12090.9|12084.9|12090.9|12084.9|12093.7|12087.7|12090.1|12084.1|0
1755564000000|2025-08-19 00:40:00|12092.3|12086.3|12092.3|12086.3|12093.7|12087.7|12089.4|12083.4|0
1755564300000|2025-08-19 00:45:00|12092.2|12086.2|12093.7|12087.7|12097.9|12091.9|12092.2|12086.2|0
1755564600000|2025-08-19 00:50:00|12095.1|12089.1|12096.5|12090.5|12096.5|12090.5|12095.1|12089.1|0
1755564900000|2025-08-19 00:55:00|12095.8|12089.8|12097.9|12091.9|12097.9|12091.9|12095.1|12089.1|0
1755565200000|2025-08-19 01:00:00|12099.3|12093.3|12100.8|12094.8|12100.8|12094.8|12097.9|12091.9|0
1755565500000|2025-08-19 01:05:00|12099.4|12093.4|12099.3|12093.3|12099.4|12093.4|12097.9|12091.9|0
1755565800000|2025-08-19 01:10:00|12099.4|12093.4|12097.9|12091.9|12099.4|12093.4|12097.9|12091.9|0
1755566100000|2025-08-19 01:15:00|12099.3|12093.3|12099.3|12093.3|12099.3|12093.3|12097.9|12091.9|0
1755566400000|2025-08-19 01:20:00|12099.4|12093.4|12097.9|12091.9|12100.8|12094.8|12096.5|12090.5|0
1755566700000|2025-08-19 01:25:00|12099.3|12093.3|12096.5|12090.5|12099.3|12093.3|12096.5|12090.5|0
1755567000000|2025-08-19 01:30:00|12097.9|12091.9|12096.5|12090.5|12097.9|12091.9|12095.1|12089.1|0
1755567300000|2025-08-19 01:35:00|12095.1|12089.1|12093.7|12087.7|12095.1|12089.1|12093.7|12087.7|0
1755567600000|2025-08-19 01:40:00|12094.4|12088.4|12095.1|12089.1|12095.1|12089.1|12093.7|12087.7|0
1755567900000|2025-08-19 01:45:00|12094.4|12088.4|12095.1|12089.1|12095.1|12089.1|12094.4|12088.4|0
1755568200000|2025-08-19 01:50:00|12093.7|12087.7|12095.1|12089.1|12095.1|12089.1|12093.7|12087.7|0
1755568500000|2025-08-19 01:55:00|12093.7|12087.7|12093.6|12087.6|12093.7|12087.7|12093.6|12087.6|0
1755568800000|2025-08-19 02:00:00|12093.7|12087.7|12093.7|12087.7|12095.1|12089.1|12093.6|12087.6|0
1755569100000|2025-08-19 02:05:00|12092.3|12086.3|12092.3|12086.3|12093.7|12087.7|12090.8|12084.8|0
1755569400000|2025-08-19 02:10:00|12090.9|12084.9|12092.3|12086.3|12093.7|12087.7|12090.9|12084.9|0
1755569700000|2025-08-19 02:15:00|12093|12087|12092.2|12086.2|12093.7|12087.7|12092.2|12086.2|0
1755570000000|2025-08-19 02:20:00|12093.6|12087.6|12093.6|12087.6|12095|12089|12093.6|12087.6|0
1755570300000|2025-08-19 02:25:00|12092.9|12086.9|12093.6|12087.6|12095|12089|12092.2|12086.2|0
1755570600000|2025-08-19 02:30:00|12093.7|12087.7|12092.3|12086.3|12095.1|12089.1|12090.9|12084.9|0
1755570900000|2025-08-19 02:35:00|12093.7|12087.7|12093.7|12087.7|12093.7|12087.7|12093.7|12087.7|0
1755571200000|2025-08-19 02:40:00|12093.6|12087.6|12092.2|12086.2|12093.6|12087.6|12092.2|12086.2|0
1755571500000|2025-08-19 02:45:00|12090.8|12084.8|12089.4|12083.4|12090.8|12084.8|12089.4|12083.4|0
1755571800000|2025-08-19 02:50:00|12090.8|12084.8|12089.4|12083.4|12090.8|12084.8|12089.4|12083.4|0
1755572100000|2025-08-19 02:55:00|12088|12082|12088|12082|12088.7|12082.7|12086.6|12080.6|0
1755572400000|2025-08-19 03:00:00|12086.6|12080.6|12086.6|12080.6|12086.6|12080.6|12086.6|12080.6|0
1755573300000|2025-08-19 03:15:00|12088|12082|12088|12082|12088|12082|12088|12082|0
1755573600000|2025-08-19 03:20:00|12088.7|12082.7|12089.5|12083.5|12089.5|12083.5|12088|12082|0
1755573900000|2025-08-19 03:25:00|12090.9|12084.9|12092.3|12086.3|12092.3|12086.3|12090.9|12084.9|0
1755574200000|2025-08-19 03:30:00|12090.9|12084.9|12088.1|12082.1|12091.6|12085.6|12088.1|12082.1|0
1755574500000|2025-08-19 03:35:00|12088|12082|12083.8|12077.8|12088|12082|12083.8|12077.8|0
1755574800000|2025-08-19 03:40:00|12084.5|12078.5|12085.2|12079.2|12085.2|12079.2|12083.8|12077.8|0
1755575100000|2025-08-19 03:45:00|12085.1|12079.1|12085.1|12079.1|12085.2|12079.2|12083.8|12077.8|0
1755575400000|2025-08-19 03:50:00|12085.2|12079.2|12085.2|12079.2|12085.2|12079.2|12085.1|12079.1|0
1755576000000|2025-08-19 04:00:00|12085.1|12079.1|12085.1|12079.1|12085.2|12079.2|12083.8|12077.8|0
1755577200000|2025-08-19 04:20:00|12085.8|12079.8|12086.5|12080.5|12086.5|12080.5|12085.8|12079.8|0
1755577500000|2025-08-19 04:25:00|12085.1|12079.1|12085|12079|12085.1|12079.1|12085|12079|0
1755577800000|2025-08-19 04:30:00|12085.1|12079.1|12086.5|12080.5|12086.5|12080.5|12085.1|12079.1|0
1755578100000|2025-08-19 04:35:00|12086.4|12080.4|12086.5|12080.5|12086.5|12080.5|12085.8|12079.8|0
1755578400000|2025-08-19 04:40:00|12087.9|12081.9|12087.9|12081.9|12087.9|12081.9|12087.9|12081.9|0
1755579000000|2025-08-19 04:50:00|12089.3|12083.3|12089.3|12083.3|12089.3|12083.3|12089.3|12083.3|0
1755579300000|2025-08-19 04:55:00|12087.9|12081.9|12087.9|12081.9|12089.3|12083.3|12087.9|12081.9|0
1755579600000|2025-08-19 05:00:00|12089.3|12083.3|12087.9|12081.9|12089.4|12083.4|12086.5|12080.5|0
1755579900000|2025-08-19 05:05:00|12086.5|12080.5|12086.2|12080.2|12087.9|12081.9|12086.2|12080.2|0
1755580200000|2025-08-19 05:10:00|12084.8|12078.8|12082|12076|12084.8|12078.8|12080.6|12074.6|0
1755580500000|2025-08-19 05:15:00|12083.4|12077.4|12083.4|12077.4|12083.4|12077.4|12083.4|12077.4|0
1755580800000|2025-08-19 05:20:00|12082.7|12076.7|12080.5|12074.5|12082.7|12076.7|12080.5|12074.5|0
1755581100000|2025-08-19 05:25:00|12081.9|12075.9|12083.3|12077.3|12083.3|12077.3|12081.9|12075.9|0
1755581400000|2025-08-19 05:30:00|12083.4|12077.4|12086.2|12080.2|12087.6|12081.6|12083.4|12077.4|0
1755581700000|2025-08-19 05:35:00|12086.1|12080.1|12087.5|12081.5|12087.5|12081.5|12086.1|12080.1|0
1755582300000|2025-08-19 05:45:00|12086.1|12080.1|12084.7|12078.7|12086.1|12080.1|12083.3|12077.3|0
1755582600000|2025-08-19 05:50:00|12083.3|12077.3|12083.3|12077.3|12083.3|12077.3|12081.9|12075.9|0
1755582900000|2025-08-19 05:55:00|12081.9|12075.9|12083.3|12077.3|12083.3|12077.3|12081.9|12075.9|0
1755583200000|2025-08-19 06:00:00|12082.5|12080.5|12085.5|12083.5|12091.5|12089.5|12082.5|12080.5|18
1755583500000|2025-08-19 06:05:00|12085|12083|12080.5|12078.5|12085|12083|12078|12076|26
1755583800000|2025-08-19 06:10:00|12080|12078|12078.5|12076.5|12083|12081|12078|12076|18
1755584100000|2025-08-19 06:15:00|12079|12077|12079.5|12077.5|12080.5|12078.5|12077|12075|51
1755584400000|2025-08-19 06:20:00|12080|12078|12079.5|12077.5|12082|12080|12078.5|12076.5|8
1755584700000|2025-08-19 06:25:00|12080|12078|12079|12077|12081.5|12079.5|12077.5|12075.5|17
1755585000000|2025-08-19 06:30:00|12079.5|12077.5|12078.5|12076.5|12080.5|12078.5|12078|12076|6
1755585300000|2025-08-19 06:35:00|12079|12077|12079.5|12077.5|12080|12078|12078|12076|2
1755585600000|2025-08-19 06:40:00|12080|12078|12080|12078|12080|12078|12079|12077|1
1755585900000|2025-08-19 06:45:00|12079.5|12077.5|12079.5|12077.5|12080.5|12078.5|12078.5|12076.5|4
1755586200000|2025-08-19 06:50:00|12080|12078|12081.5|12079.5|12083|12081|12079|12077|20
1755586500000|2025-08-19 06:55:00|12081|12079|12073.5|12071.5|12082.5|12080.5|12073|12071|90
1755586800000|2025-08-19 07:00:00|12077|12075|12083|12081|12092|12090|12072.5|12070.5|619
1755587100000|2025-08-19 07:05:00|12083.5|12081.5|12086|12084|12092|12090|12082|12080|553
1755587400000|2025-08-19 07:10:00|12086.5|12084.5|12082|12080|12089|12087|12079|12077|183
1755587700000|2025-08-19 07:15:00|12080.5|12078.5|12084|12082|12089.5|12087.5|12080.5|12078.5|166
1755588000000|2025-08-19 07:20:00|12083.7|12081.7|12080.7|12078.7|12086.7|12084.7|12080.7|12078.7|83
1755588300000|2025-08-19 07:25:00|12080.2|12078.2|12076.7|12074.7|12081.2|12079.2|12076.2|12074.2|84
1755588600000|2025-08-19 07:30:00|12078.5|12076.5|12079.5|12077.5|12082.5|12080.5|12075.5|12073.5|123
1755588900000|2025-08-19 07:35:00|12080|12078|12077.5|12075.5|12080.5|12078.5|12075|12073|91
1755589200000|2025-08-19 07:40:00|12075.8|12073.8|12079.8|12077.8|12083.8|12081.8|12075.3|12073.3|97
1755589500000|2025-08-19 07:45:00|12079.3|12077.3|12077.8|12075.8|12080.8|12078.8|12075.8|12073.8|116
1755589800000|2025-08-19 07:50:00|12077.3|12075.3|12082.3|12080.3|12084.8|12082.8|12077.3|12075.3|89
1755590100000|2025-08-19 07:55:00|12082.8|12080.8|12086.3|12084.3|12088.8|12086.8|12081.3|12079.3|123
1755590400000|2025-08-19 08:00:00|12088.3|12086.3|12092.3|12090.3|12096.3|12094.3|12088.3|12086.3|86
1755590700000|2025-08-19 08:05:00|12092.8|12090.8|12097.8|12095.8|12098.8|12096.8|12092.3|12090.3|89
1755591000000|2025-08-19 08:10:00|12097.5|12095.5|12098.5|12096.5|12099.5|12097.5|12094.5|12092.5|109
1755591300000|2025-08-19 08:15:00|12099|12097|12099.5|12097.5|12102.5|12100.5|12095.5|12093.5|205
1755591600000|2025-08-19 08:20:00|12100.1|12098.1|12105.6|12103.6|12106.1|12104.1|12099.1|12097.1|60
1755591900000|2025-08-19 08:25:00|12106.1|12104.1|12109.6|12107.6|12110.6|12108.6|12104.6|12102.6|53
1755592200000|2025-08-19 08:30:00|12108.8|12106.8|12114.3|12112.3|12114.3|12112.3|12108.8|12106.8|61
1755592500000|2025-08-19 08:35:00|12113.8|12111.8|12115.3|12113.3|12118.3|12116.3|12113.3|12111.3|113
1755592800000|2025-08-19 08:40:00|12115.8|12113.8|12118.8|12116.8|12119.8|12117.8|12115.3|12113.3|77
1755593100000|2025-08-19 08:45:00|12118.3|12116.3|12124.8|12122.8|12124.8|12122.8|12117.8|12115.8|228
1755593400000|2025-08-19 08:50:00|12124.6|12122.6|12124.1|12122.1|12125.6|12123.6|12122.1|12120.1|124
1755593700000|2025-08-19 08:55:00|12123.6|12121.6|12129.6|12127.6|12131.1|12129.1|12123.6|12121.6|89
1755594000000|2025-08-19 09:00:00|12129.1|12127.1|12134.6|12132.6|12134.6|12132.6|12127.1|12125.1|155
1755594300000|2025-08-19 09:05:00|12135.1|12133.1|12143.1|12141.1|12144.1|12142.1|12133.1|12131.1|129
1755594600000|2025-08-19 09:10:00|12142.3|12140.3|12139.3|12137.3|12146.3|12144.3|12139.3|12137.3|237
1755594900000|2025-08-19 09:15:00|12138.8|12136.8|12146.3|12144.3|12149.3|12147.3|12137.8|12135.8|115
1755595200000|2025-08-19 09:20:00|12146.8|12144.8|12142.3|12140.3|12148.8|12146.8|12142.3|12140.3|158
1755595500000|2025-08-19 09:25:00|12142.8|12140.8|12151.8|12149.8|12152.3|12150.3|12140.8|12138.8|169
1755595800000|2025-08-19 09:30:00|12152.3|12150.3|12149.3|12147.3|12153.8|12151.8|12147.3|12145.3|161
1755596100000|2025-08-19 09:35:00|12148.8|12146.8|12151.8|12149.8|12155.3|12153.3|12148.3|12146.3|89
1755596400000|2025-08-19 09:40:00|12151.3|12149.3|12149.3|12147.3|12153.8|12151.8|12147.8|12145.8|157
1755596700000|2025-08-19 09:45:00|12149.8|12147.8|12153.3|12151.3|12154.8|12152.8|12149.3|12147.3|59
1755597000000|2025-08-19 09:50:00|12154.1|12152.1|12154.1|12152.1|12157.6|12155.6|12150.6|12148.6|151
1755597300000|2025-08-19 09:55:00|12153.6|12151.6|12145.1|12143.1|12154.1|12152.1|12142.1|12140.1|426
1755597600000|2025-08-19 10:00:00|12144.6|12142.6|12147.1|12145.1|12147.1|12145.1|12138.1|12136.1|109
1755597900000|2025-08-19 10:05:00|12147.6|12145.6|12145.1|12143.1|12150.6|12148.6|12144.6|12142.6|57
1755598200000|2025-08-19 10:10:00|12144.6|12142.6|12145.1|12143.1|12146.1|12144.1|12143.6|12141.6|26
1755598500000|2025-08-19 10:15:00|12144.6|12142.6|12135.1|12133.1|12146.1|12144.1|12134.6|12132.6|67
1755598800000|2025-08-19 10:20:00|12135.6|12133.6|12139.6|12137.6|12140.1|12138.1|12133.6|12131.6|63
1755599100000|2025-08-19 10:25:00|12139.1|12137.1|12139.1|12137.1|12140.1|12138.1|12136.6|12134.6|52
1755599400000|2025-08-19 10:30:00|12138.5|12136.5|12141|12139|12142.5|12140.5|12136.5|12134.5|44
1755599700000|2025-08-19 10:35:00|12140.5|12138.5|12144|12142|12147|12145|12140.5|12138.5|108
1755600000000|2025-08-19 10:40:00|12143.6|12141.6|12139.1|12137.1|12144.1|12142.1|12134.1|12132.1|137
1755600300000|2025-08-19 10:45:00|12138.6|12136.6|12133.6|12131.6|12139.1|12137.1|12133.1|12131.1|65
1755600600000|2025-08-19 10:50:00|12134.2|12132.2|12135.2|12133.2|12136.2|12134.2|12131.7|12129.7|65
1755600900000|2025-08-19 10:55:00|12134.7|12132.7|12135.2|12133.2|12135.7|12133.7|12131.7|12129.7|38
1755601200000|2025-08-19 11:00:00|12135.1|12133.1|12133.1|12131.1|12135.6|12133.6|12131.6|12129.6|58
1755601500000|2025-08-19 11:05:00|12133.6|12131.6|12132.6|12130.6|12135.6|12133.6|12131.1|12129.1|93
1755601800000|2025-08-19 11:10:00|12133|12131|12141.5|12139.5|12141.5|12139.5|12132.5|12130.5|154
1755602100000|2025-08-19 11:15:00|12142|12140|12147.5|12145.5|12147.5|12145.5|12140|12138|42
1755602400000|2025-08-19 11:20:00|12148|12146|12148.2|12146.2|12149|12147|12145.7|12143.7|90
1755602700000|2025-08-19 11:25:00|12148.7|12146.7|12154.2|12152.2|12154.2|12152.2|12148.2|12146.2|158
1755603000000|2025-08-19 11:30:00|12154.1|12152.1|12146.1|12144.1|12154.1|12152.1|12146.1|12144.1|134
1755603300000|2025-08-19 11:35:00|12145.6|12143.6|12149.6|12147.6|12151.1|12149.1|12142.6|12140.6|147
1755603600000|2025-08-19 11:40:00|12151.2|12149.2|12151.2|12149.2|12152.2|12150.2|12149.2|12147.2|18
1755603900000|2025-08-19 11:45:00|12150.7|12148.7|12149.2|12147.2|12151.7|12149.7|12146.7|12144.7|38
1755604200000|2025-08-19 11:50:00|12148.6|12146.6|12149.6|12147.6|12151.1|12149.1|12148.6|12146.6|234
1755604500000|2025-08-19 11:55:00|12151.1|12149.1|12155.1|12153.1|12156.1|12154.1|12151.1|12149.1|47
1755604800000|2025-08-19 12:00:00|12154.2|12152.2|12155.7|12153.7|12159.2|12157.2|12154.2|12152.2|123
1755605100000|2025-08-19 12:05:00|12154.7|12152.7|12158.7|12156.7|12159.7|12157.7|12154.7|12152.7|85
1755605400000|2025-08-19 12:10:00|12159.2|12157.2|12159.2|12157.2|12162.7|12160.7|12157.2|12155.2|103
1755605700000|2025-08-19 12:15:00|12158.7|12156.7|12158.7|12156.7|12159.7|12157.7|12154.7|12152.7|213
1755606000000|2025-08-19 12:20:00|12158.6|12156.6|12163.6|12161.6|12163.6|12161.6|12157.6|12155.6|82
1755606300000|2025-08-19 12:25:00|12163.1|12161.1|12162.6|12160.6|12163.6|12161.6|12160.6|12158.6|149
1755606600000|2025-08-19 12:30:00|12162.4|12160.4|12173.4|12171.4|12174.4|12172.4|12161.9|12159.9|88
1755606900000|2025-08-19 12:35:00|12174.4|12172.4|12169.9|12167.9|12175.9|12173.9|12169.4|12167.4|81
1755607200000|2025-08-19 12:40:00|12170.3|12168.3|12172.3|12170.3|12174.8|12172.8|12168.3|12166.3|93
1755607500000|2025-08-19 12:45:00|12172.8|12170.8|12171.3|12169.3|12175.8|12173.8|12169.8|12167.8|74
1755607800000|2025-08-19 12:50:00|12170.3|12168.3|12166.3|12164.3|12172.3|12170.3|12164.8|12162.8|93
1755608100000|2025-08-19 12:55:00|12166.8|12164.8|12168.8|12166.8|12172.8|12170.8|12166.8|12164.8|149
1755608400000|2025-08-19 13:00:00|12168.7|12166.7|12163.2|12161.2|12169.2|12167.2|12162.7|12160.7|129
1755608700000|2025-08-19 13:05:00|12162.7|12160.7|12163.2|12161.2|12164.2|12162.2|12161.2|12159.2|2052
1755609000000|2025-08-19 13:10:00|12163.7|12161.7|12165.7|12163.7|12167.2|12165.2|12162.2|12160.2|88
1755609300000|2025-08-19 13:15:00|12166.2|12164.2|12160.7|12158.7|12167.2|12165.2|12160.2|12158.2|26
1755609600000|2025-08-19 13:20:00|12160.9|12158.9|12157.9|12155.9|12160.9|12158.9|12156.4|12154.4|77
1755609900000|2025-08-19 13:25:00|12156.9|12154.9|12153.9|12151.9|12156.9|12154.9|12151.4|12149.4|50
1755610200000|2025-08-19 13:30:00|12154.4|12152.4|12160.9|12158.9|12162.4|12160.4|12147.9|12145.9|247
1755610500000|2025-08-19 13:35:00|12161.4|12159.4|12165.9|12163.9|12170.4|12168.4|12161.4|12159.4|72
1755610800000|2025-08-19 13:40:00|12164.6|12162.6|12181.1|12179.1|12183.1|12181.1|12164.6|12162.6|278
1755611100000|2025-08-19 13:45:00|12180.6|12178.6|12185.6|12183.6|12189.1|12187.1|12179.6|12177.6|215
1755611400000|2025-08-19 13:50:00|12186|12184|12176.5|12174.5|12188.5|12186.5|12176.5|12174.5|236
1755611700000|2025-08-19 13:55:00|12177.5|12175.5|12168|12166|12177.5|12175.5|12165.5|12163.5|129
1755612000000|2025-08-19 14:00:00|12168.8|12166.8|12176.8|12174.8|12180.3|12178.3|12166.3|12164.3|179
1755612300000|2025-08-19 14:05:00|12177.8|12175.8|12182.8|12180.8|12183.8|12181.8|12176.8|12174.8|107
1755612600000|2025-08-19 14:10:00|12181.3|12179.3|12186.8|12184.8|12186.8|12184.8|12180.8|12178.8|159
1755612900000|2025-08-19 14:15:00|12186.3|12184.3|12178.3|12176.3|12188.3|12186.3|12176.8|12174.8|201
1755613200000|2025-08-19 14:20:00|12179|12177|12185|12183|12187|12185|12178|12176|93
1755613500000|2025-08-19 14:25:00|12184.5|12182.5|12189.5|12187.5|12191.5|12189.5|12181.5|12179.5|177
1755613800000|2025-08-19 14:30:00|12189.4|12187.4|12199.4|12197.4|12199.9|12197.9|12189.4|12187.4|238
1755614100000|2025-08-19 14:35:00|12199.9|12197.9|12200.9|12198.9|12203.4|12201.4|12195.4|12193.4|199
1755614400000|2025-08-19 14:40:00|12201|12199|12202|12200|12205.5|12203.5|12199.5|12197.5|238
1755614700000|2025-08-19 14:45:00|12201.5|12199.5|12205|12203|12205.5|12203.5|12199.5|12197.5|199
1755615000000|2025-08-19 14:50:00|12204.4|12202.4|12201.4|12199.4|12205.9|12203.9|12198.9|12196.9|191
1755615300000|2025-08-19 14:55:00|12200.9|12198.9|12203.4|12201.4|12208.4|12206.4|12200.4|12198.4|252
1755615600000|2025-08-19 15:00:00|12203.9|12201.9|12200.9|12198.9|12204.4|12202.4|12192.9|12190.9|343
1755615900000|2025-08-19 15:05:00|12201.4|12199.4|12205.9|12203.9|12206.9|12204.9|12199.4|12197.4|334
1755616200000|2025-08-19 15:10:00|12206.8|12204.8|12214.8|12212.8|12219.3|12217.3|12206.8|12204.8|810
1755616500000|2025-08-19 15:15:00|12213.8|12211.8|12215.8|12213.8|12218.3|12216.3|12210.8|12208.8|493
1755616800000|2025-08-19 15:20:00|12214.8|12212.8|12211.8|12209.8|12217.8|12215.8|12209.8|12207.8|698
1755617100000|2025-08-19 15:25:00|12211.3|12209.3|12209.8|12207.8|12215.8|12213.8|12208.3|12206.3|1797
1755617400000|2025-08-19 15:30:00|12209.3|12207.3|12212.8|12210.8|12216.8|12214.8|12207.8|12205.8|2059
1755617700000|2025-08-19 15:35:00|12212.3|12210.3|12208.8|12206.8|12213.8|12211.8|12204.3|12202.3|931
1755618000000|2025-08-19 15:40:00|12209.8|12207.8|12205.8|12203.8|12215.3|12213.3|12203.8|12201.8|620
1755618300000|2025-08-19 15:45:00|12205.3|12203.3|12205.8|12203.8|12209.8|12207.8|12204.3|12202.3|431
1755618600000|2025-08-19 15:50:00|12206.3|12204.3|12202.8|12200.8|12206.8|12204.8|12200.8|12198.8|113
1755618900000|2025-08-19 15:55:00|12202.3|12200.3|12199.3|12197.3|12203.8|12201.8|12198.3|12196.3|96
1755619200000|2025-08-19 16:00:00|12199.8|12197.8|12199.3|12197.3|12202.8|12200.8|12198.3|12196.3|60
1755619500000|2025-08-19 16:05:00|12199.8|12197.8|12194.8|12192.8|12201.8|12199.8|12193.8|12191.8|68
1755619800000|2025-08-19 16:10:00|12194.3|12192.3|12189.8|12187.8|12194.3|12192.3|12187.8|12185.8|56
1755620100000|2025-08-19 16:15:00|12190.3|12188.3|12195.3|12193.3|12196.8|12194.8|12190.3|12188.3|22
1755620400000|2025-08-19 16:20:00|12194.8|12192.8|12197.8|12195.8|12198.3|12196.3|12193.8|12191.8|50
1755620700000|2025-08-19 16:25:00|12198.3|12196.3|12194.3|12192.3|12199.8|12197.8|12194.3|12192.3|10
1755621000000|2025-08-19 16:30:00|12193.8|12191.8|12195.8|12193.8|12196.8|12194.8|12189.8|12187.8|37
1755621300000|2025-08-19 16:35:00|12196.3|12194.3|12195.3|12193.3|12198.3|12196.3|12194.3|12192.3|31
1755621600000|2025-08-19 16:40:00|12195.8|12193.8|12187.3|12185.3|12196.8|12194.8|12185.3|12183.3|40
1755621900000|2025-08-19 16:45:00|12186.8|12184.8|12186.8|12184.8|12189.3|12187.3|12180.8|12178.8|52
1755622200000|2025-08-19 16:50:00|12186.3|12184.3|12187.3|12185.3|12191.8|12189.8|12184.8|12182.8|23
1755622500000|2025-08-19 16:55:00|12187.8|12185.8|12186.8|12184.8|12189.3|12187.3|12184.3|12182.3|11
1755622800000|2025-08-19 17:00:00|12187.3|12185.3|12183.3|12181.3|12187.3|12185.3|12182.8|12180.8|12
1755623100000|2025-08-19 17:05:00|12183.8|12181.8|12183.3|12181.3|12185.3|12183.3|12177.8|12175.8|50
1755623400000|2025-08-19 17:10:00|12183.8|12181.8|12190.8|12188.8|12190.8|12188.8|12181.3|12179.3|13
1755623700000|2025-08-19 17:15:00|12191.3|12189.3|12190.8|12188.8|12191.8|12189.8|12187.8|12185.8|5
1755624000000|2025-08-19 17:20:00|12191.3|12189.3|12193.3|12191.3|12193.8|12191.8|12190.3|12188.3|4
1755624300000|2025-08-19 17:25:00|12192.8|12190.8|12193.8|12191.8|12196.8|12194.8|12192.8|12190.8|8
1755624600000|2025-08-19 17:30:00|12193.3|12191.3|12196.3|12194.3|12196.8|12194.8|12193.3|12191.3|5
1755624900000|2025-08-19 17:35:00|12195.8|12193.8|12195.8|12193.8|12196.3|12194.3|12194.8|12192.8|2
1755625200000|2025-08-19 17:40:00|12195.3|12193.3|12198.3|12196.3|12199.8|12197.8|12194.8|12192.8|29
1755625500000|2025-08-19 17:45:00|12198.8|12196.8|12192.8|12190.8|12198.8|12196.8|12190.3|12188.3|19
1755625800000|2025-08-19 17:50:00|12193.3|12191.3|12192.3|12190.3|12194.8|12192.8|12191.8|12189.8|6
1755626100000|2025-08-19 17:55:00|12192.8|12190.8|12190.8|12188.8|12193.3|12191.3|12190.3|12188.3|9
1755626400000|2025-08-19 18:00:00|12190.3|12188.3|12182.3|12180.3|12190.3|12188.3|12180.8|12178.8|17
1755626700000|2025-08-19 18:05:00|12182.8|12180.8|12189.8|12187.8|12190.8|12188.8|12182.3|12180.3|14
1755627000000|2025-08-19 18:10:00|12188.8|12186.8|12180.8|12178.8|12189.3|12187.3|12180.8|12178.8|8
1755627300000|2025-08-19 18:15:00|12181.3|12179.3|12179.8|12177.8|12182.3|12180.3|12179.8|12177.8|5
1755627600000|2025-08-19 18:20:00|12179.3|12177.3|12181.8|12179.8|12183.8|12181.8|12177.8|12175.8|7
1755627900000|2025-08-19 18:25:00|12182.3|12180.3|12182.8|12180.8|12186.3|12184.3|12180.8|12178.8|4
1755628200000|2025-08-19 18:30:00|12182.3|12180.3|12184.8|12182.8|12186.3|12184.3|12182.3|12180.3|0
1755628500000|2025-08-19 18:35:00|12185.3|12183.3|12186.3|12184.3|12188.3|12186.3|12183.8|12181.8|11
1755628800000|2025-08-19 18:40:00|12186.8|12184.8|12186.3|12184.3|12189.8|12187.8|12184.3|12182.3|5
1755629100000|2025-08-19 18:45:00|12186.8|12184.8|12185.8|12183.8|12187.8|12185.8|12184.8|12182.8|7
1755629400000|2025-08-19 18:50:00|12185.3|12183.3|12186.8|12184.8|12186.8|12184.8|12184.8|12182.8|0
1755629700000|2025-08-19 18:55:00|12186.3|12184.3|12187.8|12185.8|12187.8|12185.8|12184.3|12182.3|15
1755630000000|2025-08-19 19:00:00|12187.3|12185.3|12186.8|12184.8|12188.3|12186.3|12184.3|12182.3|21
1755630300000|2025-08-19 19:05:00|12187.3|12185.3|12187.3|12185.3|12187.3|12185.3|12185.3|12183.3|1
1755630600000|2025-08-19 19:10:00|12186.8|12184.8|12185.8|12183.8|12187.8|12185.8|12185.3|12183.3|5
1755630900000|2025-08-19 19:15:00|12185.3|12183.3|12187.8|12185.8|12188.3|12186.3|12184.8|12182.8|13
1755631200000|2025-08-19 19:20:00|12187.3|12185.3|12190.8|12188.8|12192.8|12190.8|12186.8|12184.8|37
1755631500000|2025-08-19 19:25:00|12190.3|12188.3|12191.3|12189.3|12192.8|12190.8|12187.8|12185.8|11
1755631800000|2025-08-19 19:30:00|12191.8|12189.8|12190.8|12188.8|12192.8|12190.8|12189.8|12187.8|7
1755632100000|2025-08-19 19:35:00|12190.3|12188.3|12192.3|12190.3|12194.3|12192.3|12189.8|12187.8|22
1755632400000|2025-08-19 19:40:00|12192.8|12190.8|12193.3|12191.3|12193.8|12191.8|12190.8|12188.8|14
1755632700000|2025-08-19 19:45:00|12193.8|12191.8|12193.3|12191.3|12194.3|12192.3|12191.3|12189.3|18
1755633000000|2025-08-19 19:50:00|12191.8|12189.8|12194.8|12192.8|12195.8|12193.8|12189.3|12187.3|69
1755633300000|2025-08-19 19:55:00|12195.3|12193.3|12208.6|12202.6|12209.3|12205.8|12195.3|12193.3|71
1755633600000|2025-08-19 20:00:00|12209.3|12203.3|12210.8|12204.8|12212.6|12206.6|12208.2|12202.2|0
1755633900000|2025-08-19 20:05:00|12211.1|12205.1|12210.6|12204.6|12211.9|12205.9|12210.3|12204.3|0
1755634200000|2025-08-19 20:10:00|12210.3|12204.3|12209|12203|12210.3|12204.3|12208.4|12202.4|0
1755634500000|2025-08-19 20:15:00|12209.3|12203.3|12209.9|12203.9|12210.2|12204.2|12208.4|12202.4|0
1755634800000|2025-08-19 20:20:00|12209.6|12203.6|12208.7|12202.7|12210.3|12204.3|12208.7|12202.7|0
1755635100000|2025-08-19 20:25:00|12209|12203|12210.3|12204.3|12210.6|12204.6|12208.7|12202.7|0
1755635400000|2025-08-19 20:30:00|12210.6|12204.6|12209.3|12203.3|12210.6|12204.6|12209.3|12203.3|0
1755635700000|2025-08-19 20:35:00|12209|12203|12209|12203|12209.3|12203.3|12208.1|12202.1|0
1755636000000|2025-08-19 20:40:00|12209.3|12203.3|12209.3|12203.3|12209.3|12203.3|12207.6|12201.6|0
1755636300000|2025-08-19 20:45:00|12209|12203|12210.2|12204.2|12210.2|12204.2|12208.4|12202.4|0
1755636600000|2025-08-19 20:50:00|12209.9|12203.9|12209.9|12203.9|12210.3|12204.3|12209.6|12203.6|0
1755636900000|2025-08-19 20:55:00|12210.2|12204.2|12210.6|12204.6|12210.6|12204.6|12209.6|12203.6|0
1755637200000|2025-08-19 21:00:00|12209.7|12203.7|12210.3|12204.3|12210.5|12204.5|12209.7|12203.7|0
1755637500000|2025-08-19 21:05:00|12209.7|12203.7|12210.5|12204.5|12210.6|12204.6|12209.7|12203.7|0
1755637800000|2025-08-19 21:10:00|12210.4|12204.4|12209.9|12203.9|12210.4|12204.4|12209.3|12203.3|0
1755638100000|2025-08-19 21:15:00|12210|12204|12210.5|12204.5|12210.5|12204.5|12210|12204|0
1755638400000|2025-08-19 21:20:00|12210.7|12204.7|12210.6|12204.6|12210.7|12204.7|12210.5|12204.5|0
1755638700000|2025-08-19 21:25:00|12210.3|12204.3|12209.4|12203.4|12210.3|12204.3|12209.3|12203.3|0
1755639000000|2025-08-19 21:30:00|12209.3|12203.3|12209.3|12203.3|12209.3|12203.3|12209.1|12203.1|0
1755639300000|2025-08-19 21:35:00|12209.1|12203.1|12209|12203|12209.1|12203.1|12208.7|12202.7|0
1755639600000|2025-08-19 21:40:00|12208.8|12202.8|12208.1|12202.1|12209.1|12203.1|12207.2|12201.2|0
1755639900000|2025-08-19 21:45:00|12208.3|12202.3|12208.1|12202.1|12209.1|12203.1|12208.1|12202.1|0
1755640200000|2025-08-19 21:50:00|12208|12202|12207.7|12201.7|12208|12202|12207.5|12201.5|0
1755640500000|2025-08-19 21:55:00|12207.5|12201.5|12207.5|12201.5|12208.3|12202.3|12207.4|12201.4|0
1755640800000|2025-08-19 22:00:00|12207.4|12201.4|12211.9|12205.9|12213|12207|12206.2|12200.2|0
1755641100000|2025-08-19 22:05:00|12212|12206|12211.6|12205.6|12212.5|12206.5|12209.4|12203.4|0
1755641400000|2025-08-19 22:10:00|12211.9|12205.9|12207.8|12201.8|12212.5|12206.5|12207.8|12201.8|0
1755641700000|2025-08-19 22:15:00|12208|12202|12209.4|12203.4|12209.7|12203.7|12207.2|12201.2|0
1755642000000|2025-08-19 22:20:00|12209.3|12203.3|12208|12202|12209.3|12203.3|12207.4|12201.4|0
1755642300000|2025-08-19 22:25:00|12207.8|12201.8|12205.8|12199.8|12207.8|12201.8|12205.2|12199.2|0
1755642600000|2025-08-19 22:30:00|12205.9|12199.9|12207.7|12201.7|12208.8|12202.8|12205.4|12199.4|0
1755642900000|2025-08-19 22:35:00|12207.5|12201.5|12207.7|12201.7|12208.6|12202.6|12206.8|12200.8|0
1755643200000|2025-08-19 22:40:00|12208|12202|12207.7|12201.7|12208|12202|12207|12201|0
1755643500000|2025-08-19 22:45:00|12207.4|12201.4|12207.4|12201.4|12208.3|12202.3|12206.7|12200.7|0
1755643800000|2025-08-19 22:50:00|12207.5|12201.5|12209.4|12203.4|12210|12204|12207.5|12201.5|0
1755644100000|2025-08-19 22:55:00|12209.3|12203.3|12207.2|12201.2|12209.4|12203.4|12207|12201|0
1755644400000|2025-08-19 23:00:00|12207.3|12201.3|12207.7|12201.7|12208.6|12202.6|12207|12201|0
1755644700000|2025-08-19 23:05:00|12207.5|12201.5|12207.4|12201.4|12209.4|12203.4|12207.1|12201.1|0
1755645000000|2025-08-19 23:10:00|12207.5|12201.5|12207.2|12201.2|12208|12202|12206.7|12200.7|0
1755645300000|2025-08-19 23:15:00|12207.1|12201.1|12205.1|12199.1|12207.4|12201.4|12204.9|12198.9|0
1755645600000|2025-08-19 23:20:00|12205.2|12199.2|12200.3|12194.3|12205.5|12199.5|12198.2|12192.2|0
1755645900000|2025-08-19 23:25:00|12200.5|12194.5|12203.7|12197.7|12204.3|12198.3|12200.2|12194.2|0
1755646200000|2025-08-19 23:30:00|12203.5|12197.5|12201.5|12195.5|12204|12198|12200.3|12194.3|0
1755646500000|2025-08-19 23:35:00|12201.6|12195.6|12201.8|12195.8|12202.4|12196.4|12201.2|12195.2|0
1755646800000|2025-08-19 23:40:00|12201.4|12195.4|12202.1|12196.1|12202.9|12196.9|12200.9|12194.9|0
1755647100000|2025-08-19 23:45:00|12202.4|12196.4|12200.9|12194.9|12202.9|12196.9|12200.8|12194.8|0
1755647400000|2025-08-19 23:50:00|12201.1|12195.1|12202.1|12196.1|12202.7|12196.7|12199|12193|0
1755647700000|2025-08-19 23:55:00|12201.9|12195.9|12201.5|12195.5|12202.4|12196.4|12199.9|12193.9|0
1755648000000|2025-08-20 00:00:00|12200.9|12194.9|12200.6|12194.6|12201.8|12195.8|12198.9|12192.9|0
1755648300000|2025-08-20 00:05:00|12200.3|12194.3|12199.6|12193.6|12201.2|12195.2|12199.3|12193.3|0
1755648600000|2025-08-20 00:10:00|12199.3|12193.3|12200.1|12194.1|12202.6|12196.6|12198.6|12192.6|0
1755648900000|2025-08-20 00:15:00|12200|12194|12195.5|12189.5|12200.3|12194.3|12192.6|12186.6|0
1755649200000|2025-08-20 00:20:00|12194.1|12188.1|12192.6|12186.6|12197.6|12191.6|12192.6|12186.6|0
1755649500000|2025-08-20 00:25:00|12191.2|12185.2|12192.7|12186.7|12192.7|12186.7|12189.8|12183.8|0
1755649800000|2025-08-20 00:30:00|12192.6|12186.6|12189.8|12183.8|12192.7|12186.7|12189.8|12183.8|0
1755650100000|2025-08-20 00:35:00|12190.5|12184.5|12189.8|12183.8|12191.3|12185.3|12189.8|12183.8|0
1755650400000|2025-08-20 00:40:00|12188.4|12182.4|12189.8|12183.8|12191.2|12185.2|12188.4|12182.4|0
1755650700000|2025-08-20 00:45:00|12191.2|12185.2|12192.7|12186.7|12195.5|12189.5|12191.2|12185.2|0
1755651000000|2025-08-20 00:50:00|12194.1|12188.1|12194.1|12188.1|12195.5|12189.5|12193.4|12187.4|0
1755651300000|2025-08-20 00:55:00|12194.8|12188.8|12192.7|12186.7|12194.8|12188.8|12191.2|12185.2|0
1755651600000|2025-08-20 01:00:00|12194.1|12188.1|12195.5|12189.5|12197|12191|12194.1|12188.1|0
1755651900000|2025-08-20 01:05:00|12196.2|12190.2|12193.3|12187.3|12196.9|12190.9|12192.6|12186.6|0
1755652200000|2025-08-20 01:10:00|12192.6|12186.6|12192.6|12186.6|12193.3|12187.3|12191.1|12185.1|0
1755652500000|2025-08-20 01:15:00|12191.9|12185.9|12191.1|12185.1|12192.6|12186.6|12189.7|12183.7|0
1755652800000|2025-08-20 01:20:00|12189.7|12183.7|12188.3|12182.3|12191.2|12185.2|12188.3|12182.3|0
1755653100000|2025-08-20 01:25:00|12186.9|12180.9|12184.1|12178.1|12188.3|12182.3|12184.1|12178.1|0
1755653400000|2025-08-20 01:30:00|12184.8|12178.8|12186.9|12180.9|12188.3|12182.3|12184.1|12178.1|0
1755653700000|2025-08-20 01:35:00|12186.8|12180.8|12185.4|12179.4|12186.9|12180.9|12184|12178|0
1755654000000|2025-08-20 01:40:00|12185.5|12179.5|12186.8|12180.8|12186.9|12180.9|12185.4|12179.4|0
1755654300000|2025-08-20 01:45:00|12188.2|12182.2|12191.1|12185.1|12191.1|12185.1|12188.2|12182.2|0
1755654600000|2025-08-20 01:50:00|12191.8|12185.8|12195.4|12189.4|12195.4|12189.4|12191.1|12185.1|0
1755654900000|2025-08-20 01:55:00|12194.7|12188.7|12192.6|12186.6|12196.8|12190.8|12192.5|12186.5|0
1755655200000|2025-08-20 02:00:00|12193.3|12187.3|12189|12183|12194|12188|12188.3|12182.3|0
1755655500000|2025-08-20 02:05:00|12189.7|12183.7|12191.1|12185.1|12191.2|12185.2|12188.3|12182.3|0
1755655800000|2025-08-20 02:10:00|12189.7|12183.7|12191.1|12185.1|12192.6|12186.6|12189.7|12183.7|0
1755656100000|2025-08-20 02:15:00|12191.2|12185.2|12191.2|12185.2|12192.6|12186.6|12191.1|12185.1|0
1755656400000|2025-08-20 02:20:00|12191.9|12185.9|12189.8|12183.8|12192.6|12186.6|12189.7|12183.7|0
1755656700000|2025-08-20 02:25:00|12190.5|12184.5|12192.6|12186.6|12192.6|12186.6|12189.8|12183.8|0
1755657000000|2025-08-20 02:30:00|12194|12188|12194|12188|12195.4|12189.4|12192.6|12186.6|0
1755657300000|2025-08-20 02:35:00|12194.7|12188.7|12194|12188|12195.4|12189.4|12194|12188|0
1755657600000|2025-08-20 02:40:00|12193.3|12187.3|12191.2|12185.2|12193.3|12187.3|12191.2|12185.2|0
1755657900000|2025-08-20 02:45:00|12192.6|12186.6|12192.6|12186.6|12192.6|12186.6|12191.2|12185.2|0
1755658500000|2025-08-20 02:55:00|12191.2|12185.2|12192.6|12186.6|12192.6|12186.6|12190.4|12184.4|0
1755658800000|2025-08-20 03:00:00|12194|12188|12192.5|12186.5|12194|12188|12191.1|12185.1|0
1755659100000|2025-08-20 03:05:00|12191.1|12185.1|12188.2|12182.2|12192.6|12186.6|12188.2|12182.2|0
1755659400000|2025-08-20 03:10:00|12186.8|12180.8|12185.4|12179.4|12188.2|12182.2|12185.4|12179.4|0
1755659700000|2025-08-20 03:15:00|12186.8|12180.8|12181.2|12175.2|12186.8|12180.8|12181.2|12175.2|0
1755660000000|2025-08-20 03:20:00|12181.1|12175.1|12182.5|12176.5|12182.6|12176.6|12181.1|12175.1|0
1755660300000|2025-08-20 03:25:00|12182.6|12176.6|12185.4|12179.4|12185.4|12179.4|12182.5|12176.5|0
1755660600000|2025-08-20 03:30:00|12184|12178|12182.6|12176.6|12185.5|12179.5|12182.6|12176.6|0
1755660900000|2025-08-20 03:35:00|12181.2|12175.2|12182.6|12176.6|12182.6|12176.6|12181.1|12175.1|0
1755661200000|2025-08-20 03:40:00|12182.5|12176.5|12181.1|12175.1|12182.6|12176.6|12181.1|12175.1|0
1755661500000|2025-08-20 03:45:00|12182.5|12176.5|12181.1|12175.1|12182.5|12176.5|12179.6|12173.6|0
1755661800000|2025-08-20 03:50:00|12181|12175|12181|12175|12182.5|12176.5|12179.6|12173.6|0
1755662100000|2025-08-20 03:55:00|12180.3|12174.3|12179.6|12173.6|12181.1|12175.1|12179.6|12173.6|0
1755662400000|2025-08-20 04:00:00|12179.7|12173.7|12186.6|12180.6|12186.6|12180.6|12179.6|12173.6|0
1755662700000|2025-08-20 04:05:00|12187.3|12181.3|12186.5|12180.5|12188|12182|12186.5|12180.5|0
1755663000000|2025-08-20 04:10:00|12187.2|12181.2|12189.3|12183.3|12189.3|12183.3|12185.1|12179.1|0
1755663300000|2025-08-20 04:15:00|12187.9|12181.9|12192.2|12186.2|12193.6|12187.6|12187.9|12181.9|0
1755663600000|2025-08-20 04:20:00|12191.5|12185.5|12193.6|12187.6|12193.6|12187.6|12190.8|12184.8|0
1755663900000|2025-08-20 04:25:00|12194.3|12188.3|12195|12189|12195|12189|12194.3|12188.3|0
1755664200000|2025-08-20 04:30:00|12194.3|12188.3|12193.6|12187.6|12195|12189|12192.2|12186.2|0
1755664500000|2025-08-20 04:35:00|12192.9|12186.9|12190.7|12184.7|12192.9|12186.9|12189.3|12183.3|0
1755664800000|2025-08-20 04:40:00|12190|12184|12192.1|12186.1|12192.1|12186.1|12189.3|12183.3|0
1755665100000|2025-08-20 04:45:00|12191.4|12185.4|12192.1|12186.1|12193.6|12187.6|12190.7|12184.7|0
1755665400000|2025-08-20 04:50:00|12192.2|12186.2|12189.3|12183.3|12192.2|12186.2|12189.3|12183.3|0
1755665700000|2025-08-20 04:55:00|12190.7|12184.7|12189.3|12183.3|12190.8|12184.8|12189.3|12183.3|0
1755666000000|2025-08-20 05:00:00|12187.9|12181.9|12186.9|12180.9|12189|12183|12186.2|12180.2|0
1755666300000|2025-08-20 05:05:00|12186.2|12180.2|12187.5|12181.5|12189|12183|12186.1|12180.1|0
1755666600000|2025-08-20 05:10:00|12186.1|12180.1|12190.4|12184.4|12190.4|12184.4|12186.1|12180.1|0
1755666900000|2025-08-20 05:15:00|12189.7|12183.7|12188.9|12182.9|12191.1|12185.1|12188.9|12182.9|0
1755667200000|2025-08-20 05:20:00|12189|12183|12189|12183|12190.4|12184.4|12188.9|12182.9|0
1755667500000|2025-08-20 05:25:00|12190.4|12184.4|12193.2|12187.2|12193.2|12187.2|12189|12183|0
1755667800000|2025-08-20 05:30:00|12193.9|12187.9|12194.6|12188.6|12196|12190|12193.2|12187.2|0
1755668100000|2025-08-20 05:35:00|12196|12190|12193.2|12187.2|12196|12190|12193.2|12187.2|0
1755668400000|2025-08-20 05:40:00|12194.6|12188.6|12194.6|12188.6|12196|12190|12194.6|12188.6|0
1755668700000|2025-08-20 05:45:00|12196|12190|12196|12190|12196|12190|12194.6|12188.6|0
1755669000000|2025-08-20 05:50:00|12196.1|12190.1|12200.3|12194.3|12201.7|12195.7|12196.1|12190.1|0
1755669300000|2025-08-20 05:55:00|12199.6|12193.6|12202.5|12196.5|12203.2|12197.2|12198.9|12192.9|0
1755669600000|2025-08-20 06:00:00|12201.8|12195.8|12177.3|12175.3|12201.8|12195.8|12165.3|12163.3|50
1755669900000|2025-08-20 06:05:00|12176.8|12174.8|12167.3|12165.3|12177.3|12175.3|12166.8|12164.8|12
1755670200000|2025-08-20 06:10:00|12166.8|12164.8|12169.8|12167.8|12174.3|12172.3|12166.3|12164.3|20
1755670500000|2025-08-20 06:15:00|12170.3|12168.3|12166.8|12164.8|12176.3|12174.3|12163.8|12161.8|15
1755670800000|2025-08-20 06:20:00|12166.3|12164.3|12162.3|12160.3|12167.8|12165.8|12161.3|12159.3|16
1755671100000|2025-08-20 06:25:00|12162.8|12160.8|12167.8|12165.8|12167.8|12165.8|12160.3|12158.3|13
1755671400000|2025-08-20 06:30:00|12163.8|12161.8|12171.8|12169.8|12174.3|12172.3|12163.8|12161.8|40
1755671700000|2025-08-20 06:35:00|12171.3|12169.3|12170.3|12168.3|12171.8|12169.8|12168.8|12166.8|6
1755672000000|2025-08-20 06:40:00|12169.8|12167.8|12164.8|12162.8|12169.8|12167.8|12164.8|12162.8|5
1755672300000|2025-08-20 06:45:00|12164.3|12162.3|12163.3|12161.3|12166.8|12164.8|12160.8|12158.8|28
1755672600000|2025-08-20 06:50:00|12163.8|12161.8|12161.8|12159.8|12164.8|12162.8|12156.8|12154.8|38
1755672900000|2025-08-20 06:55:00|12161.3|12159.3|12158.8|12156.8|12163.3|12161.3|12157.3|12155.3|71
1755673200000|2025-08-20 07:00:00|12162.8|12160.8|12164.8|12162.8|12172.3|12170.3|12155.8|12153.8|585
1755673500000|2025-08-20 07:05:00|12165.8|12163.8|12160.3|12158.3|12166.3|12164.3|12154.8|12152.8|253
1755673800000|2025-08-20 07:10:00|12161.8|12159.8|12168.3|12166.3|12171.3|12169.3|12160.3|12158.3|154
1755674100000|2025-08-20 07:15:00|12169.3|12167.3|12169.3|12167.3|12174.3|12172.3|12166.3|12164.3|146
1755674400000|2025-08-20 07:20:00|12169.8|12167.8|12174.3|12172.3|12176.8|12174.8|12169.3|12167.3|138
1755674700000|2025-08-20 07:25:00|12173.8|12171.8|12180.8|12178.8|12182.8|12180.8|12172.8|12170.8|191
1755675000000|2025-08-20 07:30:00|12181.4|12179.4|12188.4|12186.4|12189.4|12187.4|12176.9|12174.9|150
1755675300000|2025-08-20 07:35:00|12187.9|12185.9|12197.4|12195.4|12201.4|12199.4|12186.4|12184.4|129
1755675600000|2025-08-20 07:40:00|12197|12195|12203.5|12201.5|12205|12203|12196|12194|47
1755675900000|2025-08-20 07:45:00|12204|12202|12213.5|12211.5|12214.5|12212.5|12203.5|12201.5|104
1755676200000|2025-08-20 07:50:00|12212.8|12210.8|12211.3|12209.3|12214.8|12212.8|12210.3|12208.3|87
1755676500000|2025-08-20 07:55:00|12210.8|12208.8|12215.3|12213.3|12215.3|12213.3|12210.3|12208.3|55
1755676800000|2025-08-20 08:00:00|12215.7|12213.7|12212.7|12210.7|12217.2|12215.2|12210.7|12208.7|97
1755677100000|2025-08-20 08:05:00|12213.2|12211.2|12212.7|12210.7|12215.2|12213.2|12212.2|12210.2|99
1755677400000|2025-08-20 08:10:00|12212.4|12210.4|12211.4|12209.4|12214.9|12212.9|12209.9|12207.9|57
1755677700000|2025-08-20 08:15:00|12210.9|12208.9|12206.9|12204.9|12213.9|12211.9|12206.9|12204.9|62
1755678000000|2025-08-20 08:20:00|12207.7|12205.7|12211.7|12209.7|12214.2|12212.2|12205.7|12203.7|47
1755678300000|2025-08-20 08:25:00|12210.7|12208.7|12210.2|12208.2|12213.2|12211.2|12207.7|12205.7|73
1755678600000|2025-08-20 08:30:00|12210.5|12208.5|12209.5|12207.5|12216|12214|12205.5|12203.5|112
1755678900000|2025-08-20 08:35:00|12209|12207|12220|12218|12221|12219|12208.5|12206.5|87
1755679200000|2025-08-20 08:40:00|12219.7|12217.7|12216.2|12214.2|12222.7|12220.7|12213.2|12211.2|84
1755679500000|2025-08-20 08:45:00|12215.7|12213.7|12219.2|12217.2|12220.7|12218.7|12215.2|12213.2|69
1755679800000|2025-08-20 08:50:00|12218.7|12216.7|12219.2|12217.2|12220.2|12218.2|12216.7|12214.7|62
1755680100000|2025-08-20 08:55:00|12218.7|12216.7|12222.7|12220.7|12222.7|12220.7|12218.2|12216.2|218
1755680400000|2025-08-20 09:00:00|12222.2|12220.2|12225.7|12223.7|12229.2|12227.2|12219.7|12217.7|151
1755680700000|2025-08-20 09:05:00|12225.2|12223.2|12227.2|12225.2|12230.7|12228.7|12224.2|12222.2|113
1755681000000|2025-08-20 09:10:00|12226.8|12224.8|12228.3|12226.3|12229.3|12227.3|12222.3|12220.3|148
1755681300000|2025-08-20 09:15:00|12228.8|12226.8|12227.3|12225.3|12230.3|12228.3|12224.8|12222.8|139
1755681600000|2025-08-20 09:20:00|12228.5|12226.5|12229|12227|12229|12227|12224|12222|262
1755681900000|2025-08-20 09:25:00|12229.5|12227.5|12228|12226|12233|12231|12228|12226|196
1755682200000|2025-08-20 09:30:00|12228.4|12226.4|12229.9|12227.9|12229.9|12227.9|12221.4|12219.4|82
1755682500000|2025-08-20 09:35:00|12230.4|12228.4|12227.4|12225.4|12231.4|12229.4|12225.4|12223.4|72
1755682800000|2025-08-20 09:40:00|12226.2|12224.2|12221.7|12219.7|12227.2|12225.2|12220.7|12218.7|161
1755683100000|2025-08-20 09:45:00|12221.2|12219.2|12222.2|12220.2|12224.2|12222.2|12219.7|12217.7|57
1755683400000|2025-08-20 09:50:00|12222.6|12220.6|12217.6|12215.6|12224.1|12222.1|12217.6|12215.6|50
1755683700000|2025-08-20 09:55:00|12218.1|12216.1|12222.1|12220.1|12222.1|12220.1|12217.1|12215.1|32
1755684000000|2025-08-20 10:00:00|12222.2|12220.2|12225.7|12223.7|12225.7|12223.7|12218.7|12216.7|51
1755684300000|2025-08-20 10:05:00|12226.2|12224.2|12234.7|12232.7|12236.2|12234.2|12225.7|12223.7|62
1755684600000|2025-08-20 10:10:00|12234.2|12232.2|12235.2|12233.2|12236.7|12234.7|12233.7|12231.7|33
1755684900000|2025-08-20 10:15:00|12235.7|12233.7|12238.2|12236.2|12239.2|12237.2|12234.2|12232.2|34
1755685200000|2025-08-20 10:20:00|12238.1|12236.1|12231.1|12229.1|12238.6|12236.6|12230.6|12228.6|31
1755685500000|2025-08-20 10:25:00|12230.6|12228.6|12234.1|12232.1|12234.1|12232.1|12230.1|12228.1|39
1755685800000|2025-08-20 10:30:00|12234.7|12232.7|12242.7|12240.7|12243.2|12241.2|12234.2|12232.2|97
1755686100000|2025-08-20 10:35:00|12242.2|12240.2|12239.7|12237.7|12242.7|12240.7|12236.7|12234.7|53
1755686400000|2025-08-20 10:40:00|12238.7|12236.7|12238.7|12236.7|12240.7|12238.7|12237.2|12235.2|39
1755686700000|2025-08-20 10:45:00|12239.2|12237.2|12241.7|12239.7|12243.2|12241.2|12238.2|12236.2|46
1755687000000|2025-08-20 10:50:00|12242.7|12240.7|12244.7|12242.7|12246.7|12244.7|12242.2|12240.2|177
1755687300000|2025-08-20 10:55:00|12244.2|12242.2|12245.7|12243.7|12246.2|12244.2|12241.2|12239.2|66
1755687600000|2025-08-20 11:00:00|12245.9|12243.9|12244.9|12242.9|12247.4|12245.4|12240.9|12238.9|111
1755687900000|2025-08-20 11:05:00|12244.4|12242.4|12243.9|12241.9|12246.9|12244.9|12241.4|12239.4|124
1755688200000|2025-08-20 11:10:00|12243.5|12241.5|12244.5|12242.5|12245.5|12243.5|12240.5|12238.5|30
1755688500000|2025-08-20 11:15:00|12244|12242|12240.5|12238.5|12244|12242|12237.5|12235.5|50
1755688800000|2025-08-20 11:20:00|12242|12240|12244|12242|12246.5|12244.5|12241.5|12239.5|55
1755689100000|2025-08-20 11:25:00|12243.5|12241.5|12246|12244|12248|12246|12242.5|12240.5|69
1755689400000|2025-08-20 11:30:00|12244.9|12242.9|12247.9|12245.9|12249.9|12247.9|12243.9|12241.9|52
1755689700000|2025-08-20 11:35:00|12248.4|12246.4|12246.9|12244.9|12249.4|12247.4|12245.9|12243.9|47
1755690000000|2025-08-20 11:40:00|12246.4|12244.4|12250.4|12248.4|12252.4|12250.4|12246.4|12244.4|38
1755690300000|2025-08-20 11:45:00|12249.9|12247.9|12247.4|12245.4|12250.9|12248.9|12243.4|12241.4|61
1755690600000|2025-08-20 11:50:00|12248.6|12246.6|12247.6|12245.6|12249.6|12247.6|12246.1|12244.1|39
1755690900000|2025-08-20 11:55:00|12248.6|12246.6|12253.6|12251.6|12254.6|12252.6|12247.6|12245.6|58
1755691200000|2025-08-20 12:00:00|12253|12251|12257.5|12255.5|12257.5|12255.5|12252|12250|73
1755691500000|2025-08-20 12:05:00|12257|12255|12261|12259|12262|12260|12257|12255|104
1755691800000|2025-08-20 12:10:00|12260.6|12258.6|12263.1|12261.1|12264.6|12262.6|12259.1|12257.1|121
1755692100000|2025-08-20 12:15:00|12263.6|12261.6|12262.1|12260.1|12265.1|12263.1|12260.1|12258.1|96
1755692400000|2025-08-20 12:20:00|12262.3|12260.3|12268.3|12266.3|12270.8|12268.8|12260.8|12258.8|193
1755692700000|2025-08-20 12:25:00|12268.8|12266.8|12258.8|12256.8|12268.8|12266.8|12258.3|12256.3|157
1755693000000|2025-08-20 12:30:00|12259.3|12257.3|12255.3|12253.3|12260.8|12258.8|12255.3|12253.3|114
1755693300000|2025-08-20 12:35:00|12254.8|12252.8|12248.8|12246.8|12255.8|12253.8|12248.8|12246.8|110
1755693600000|2025-08-20 12:40:00|12249.7|12247.7|12261.7|12259.7|12262.7|12260.7|12249.7|12247.7|244
1755693900000|2025-08-20 12:45:00|12262.2|12260.2|12260.7|12258.7|12262.7|12260.7|12257.7|12255.7|201
1755694200000|2025-08-20 12:50:00|12259.9|12257.9|12262.4|12260.4|12262.4|12260.4|12257.4|12255.4|271
1755694500000|2025-08-20 12:55:00|12261.9|12259.9|12256.9|12254.9|12261.9|12259.9|12255.4|12253.4|85
1755694800000|2025-08-20 13:00:00|12257|12255|12257.5|12255.5|12259.5|12257.5|12254|12252|115
1755695100000|2025-08-20 13:05:00|12258.5|12256.5|12264.5|12262.5|12266|12264|12258|12256|278
1755695400000|2025-08-20 13:10:00|12264.8|12262.8|12265.8|12263.8|12268.8|12266.8|12264.3|12262.3|81
1755695700000|2025-08-20 13:15:00|12265.3|12263.3|12258.8|12256.8|12265.8|12263.8|12256.3|12254.3|96
1755696000000|2025-08-20 13:20:00|12258.6|12256.6|12266.6|12264.6|12269.1|12267.1|12258.1|12256.1|41
1755696300000|2025-08-20 13:25:00|12266.1|12264.1|12257.6|12255.6|12266.1|12264.1|12257.6|12255.6|133
1755696600000|2025-08-20 13:30:00|12256.6|12254.6|12276.1|12274.1|12281.6|12279.6|12256.6|12254.6|528
1755696900000|2025-08-20 13:35:00|12276.6|12274.6|12278.6|12276.6|12280.1|12278.1|12270.6|12268.6|172
1755697200000|2025-08-20 13:40:00|12277.9|12275.9|12283.9|12281.9|12284.4|12282.4|12270.9|12268.9|314
1755697500000|2025-08-20 13:45:00|12284.4|12282.4|12289.4|12287.4|12294.9|12292.9|12283.9|12281.9|369
1755697800000|2025-08-20 13:50:00|12288.7|12286.7|12285.2|12283.2|12294.7|12292.7|12282.7|12280.7|641
1755698100000|2025-08-20 13:55:00|12286.2|12284.2|12286.7|12284.7|12289.7|12287.7|12280.7|12278.7|384
1755698400000|2025-08-20 14:00:00|12287.2|12285.2|12298.2|12296.2|12302.2|12300.2|12281.2|12279.2|419
1755698700000|2025-08-20 14:05:00|12298.7|12296.7|12282.2|12280.2|12298.7|12296.7|12280.2|12278.2|212
1755699000000|2025-08-20 14:10:00|12283.1|12281.1|12282.6|12280.6|12291.6|12289.6|12279.1|12277.1|213
1755699300000|2025-08-20 14:15:00|12283.1|12281.1|12295.1|12293.1|12295.1|12293.1|12280.6|12278.6|107
1755699600000|2025-08-20 14:20:00|12294.9|12292.9|12284.4|12282.4|12298.9|12296.9|12284.4|12282.4|104
1755699900000|2025-08-20 14:25:00|12284.9|12282.9|12262.9|12260.9|12286.9|12284.9|12261.9|12259.9|133
1755700200000|2025-08-20 14:30:00|12263.4|12261.4|12268.4|12266.4|12271.9|12269.9|12260.4|12258.4|118
1755700500000|2025-08-20 14:35:00|12267.9|12265.9|12269.9|12267.9|12278.4|12276.4|12263.9|12261.9|187
1755700800000|2025-08-20 14:40:00|12269.3|12267.3|12268.3|12266.3|12273.8|12271.8|12264.3|12262.3|201
1755701100000|2025-08-20 14:45:00|12268.8|12266.8|12266.8|12264.8|12271.3|12269.3|12261.3|12259.3|159
1755701400000|2025-08-20 14:50:00|12267.6|12265.6|12266.1|12264.1|12271.6|12269.6|12264.1|12262.1|86
1755701700000|2025-08-20 14:55:00|12266.6|12264.6|12266.6|12264.6|12267.6|12265.6|12259.6|12257.6|135
1755702000000|2025-08-20 15:00:00|12265.6|12263.6|12260.6|12258.6|12269.1|12267.1|12258.6|12256.6|106
1755702300000|2025-08-20 15:05:00|12261.1|12259.1|12271.6|12269.6|12272.6|12270.6|12260.6|12258.6|400
1755702600000|2025-08-20 15:10:00|12270.7|12268.7|12261.7|12259.7|12271.2|12269.2|12258.7|12256.7|220
1755702900000|2025-08-20 15:15:00|12262.2|12260.2|12272.7|12270.7|12274.2|12272.2|12261.7|12259.7|549
1755703200000|2025-08-20 15:20:00|12272.2|12270.2|12274.7|12272.7|12276.7|12274.7|12269.2|12267.2|894
1755703500000|2025-08-20 15:25:00|12275.2|12273.2|12276.2|12274.2|12279.7|12277.7|12271.2|12269.2|1194
1755703800000|2025-08-20 15:30:00|12275.7|12273.7|12273.2|12271.2|12279.2|12277.2|12271.7|12269.7|1361
1755704100000|2025-08-20 15:35:00|12272.2|12270.2|12266.2|12264.2|12275.2|12273.2|12265.2|12263.2|619
1755704400000|2025-08-20 15:40:00|12265.7|12263.7|12272.2|12270.2|12275.2|12273.2|12262.2|12260.2|549
1755704700000|2025-08-20 15:45:00|12272.7|12270.7|12268.2|12266.2|12277.2|12275.2|12266.7|12264.7|202
1755705000000|2025-08-20 15:50:00|12267.2|12265.2|12262.2|12260.2|12267.7|12265.7|12261.2|12259.2|88
1755705300000|2025-08-20 15:55:00|12261.2|12259.2|12266.2|12264.2|12268.2|12266.2|12259.2|12257.2|90
1755705600000|2025-08-20 16:00:00|12266.7|12264.7|12264.2|12262.2|12271.2|12269.2|12263.2|12261.2|84
1755705900000|2025-08-20 16:05:00|12263.7|12261.7|12265.7|12263.7|12267.2|12265.2|12263.2|12261.2|83
1755706200000|2025-08-20 16:10:00|12266.2|12264.2|12269.7|12267.7|12270.7|12268.7|12263.2|12261.2|22
1755706500000|2025-08-20 16:15:00|12269.2|12267.2|12271.7|12269.7|12273.7|12271.7|12268.2|12266.2|30
1755706800000|2025-08-20 16:20:00|12272.2|12270.2|12273.7|12271.7|12274.7|12272.7|12271.2|12269.2|26
1755707100000|2025-08-20 16:25:00|12273.2|12271.2|12276.7|12274.7|12278.7|12276.7|12273.2|12271.2|40
1755707400000|2025-08-20 16:30:00|12277.2|12275.2|12279.2|12277.2|12279.2|12277.2|12274.2|12272.2|10
1755707700000|2025-08-20 16:35:00|12278.7|12276.7|12276.7|12274.7|12281.2|12279.2|12273.7|12271.7|24
1755708000000|2025-08-20 16:40:00|12276.2|12274.2|12284.7|12282.7|12284.7|12282.7|12273.7|12271.7|5
1755708300000|2025-08-20 16:45:00|12284.2|12282.2|12282.7|12280.7|12285.2|12283.2|12280.7|12278.7|16
1755708600000|2025-08-20 16:50:00|12283.2|12281.2|12282.7|12280.7|12284.7|12282.7|12280.7|12278.7|9
1755708900000|2025-08-20 16:55:00|12282.2|12280.2|12280.7|12278.7|12282.7|12280.7|12276.7|12274.7|27
1755709200000|2025-08-20 17:00:00|12280.2|12278.2|12282.7|12280.7|12285.7|12283.7|12279.2|12277.2|13
1755709500000|2025-08-20 17:05:00|12283.2|12281.2|12281.2|12279.2|12284.7|12282.7|12279.7|12277.7|27
1755709800000|2025-08-20 17:10:00|12280.7|12278.7|12272.7|12270.7|12281.7|12279.7|12271.7|12269.7|18
1755710100000|2025-08-20 17:15:00|12272.2|12270.2|12277.7|12275.7|12278.7|12276.7|12270.7|12268.7|13
1755710400000|2025-08-20 17:20:00|12278.2|12276.2|12276.2|12274.2|12282.2|12280.2|12274.7|12272.7|4
1755710700000|2025-08-20 17:25:00|12276.7|12274.7|12273.7|12271.7|12276.7|12274.7|12271.7|12269.7|2
1755711000000|2025-08-20 17:30:00|12273.2|12271.2|12281.2|12279.2|12281.2|12279.2|12272.7|12270.7|0
1755711300000|2025-08-20 17:35:00|12280.7|12278.7|12281.2|12279.2|12284.2|12282.2|12278.2|12276.2|4
1755711600000|2025-08-20 17:40:00|12280.7|12278.7|12284.2|12282.2|12285.7|12283.7|12280.7|12278.7|10
1755711900000|2025-08-20 17:45:00|12284.7|12282.7|12281.7|12279.7|12285.7|12283.7|12281.2|12279.2|4
1755712200000|2025-08-20 17:50:00|12281.2|12279.2|12279.7|12277.7|12283.2|12281.2|12279.2|12277.2|1
1755712500000|2025-08-20 17:55:00|12279.2|12277.2|12276.7|12274.7|12280.7|12278.7|12275.7|12273.7|22
1755712800000|2025-08-20 18:00:00|12276.2|12274.2|12271.2|12269.2|12279.7|12277.7|12267.7|12265.7|32
1755713100000|2025-08-20 18:05:00|12270.7|12268.7|12270.7|12268.7|12271.7|12269.7|12265.7|12263.7|13
1755713400000|2025-08-20 18:10:00|12271.2|12269.2|12266.7|12264.7|12272.2|12270.2|12262.7|12260.7|20
1755713700000|2025-08-20 18:15:00|12266.2|12264.2|12266.2|12264.2|12270.2|12268.2|12263.7|12261.7|11
1755714000000|2025-08-20 18:20:00|12265.7|12263.7|12270.2|12268.2|12271.7|12269.7|12264.7|12262.7|21
1755714300000|2025-08-20 18:25:00|12270.7|12268.7|12270.7|12268.7|12274.7|12272.7|12268.7|12266.7|31
1755714600000|2025-08-20 18:30:00|12271.2|12269.2|12273.7|12271.7|12275.2|12273.2|12267.2|12265.2|31
1755714900000|2025-08-20 18:35:00|12274.2|12272.2|12278.7|12276.7|12278.7|12276.7|12271.7|12269.7|7
1755715200000|2025-08-20 18:40:00|12278.2|12276.2|12279.2|12277.2|12280.7|12278.7|12277.2|12275.2|9
1755715500000|2025-08-20 18:45:00|12279.7|12277.7|12285.7|12283.7|12286.2|12284.2|12278.7|12276.7|6
1755715800000|2025-08-20 18:50:00|12285.2|12283.2|12281.7|12279.7|12285.7|12283.7|12280.7|12278.7|25
1755716100000|2025-08-20 18:55:00|12282.2|12280.2|12277.7|12275.7|12283.7|12281.7|12277.2|12275.2|11
1755716400000|2025-08-20 19:00:00|12278.2|12276.2|12279.2|12277.2|12280.7|12278.7|12277.7|12275.7|20
1755716700000|2025-08-20 19:05:00|12279.7|12277.7|12282.7|12280.7|12283.2|12281.2|12277.7|12275.7|25
1755717000000|2025-08-20 19:10:00|12282.2|12280.2|12289.2|12287.2|12289.7|12287.7|12281.7|12279.7|27
1755717300000|2025-08-20 19:15:00|12289.7|12287.7|12289.7|12287.7|12291.2|12289.2|12287.7|12285.7|46
1755717600000|2025-08-20 19:20:00|12290.2|12288.2|12291.7|12289.7|12292.7|12290.7|12288.2|12286.2|17
1755717900000|2025-08-20 19:25:00|12291.2|12289.2|12286.7|12284.7|12291.7|12289.7|12286.7|12284.7|30
1755718200000|2025-08-20 19:30:00|12286.2|12284.2|12289.2|12287.2|12291.7|12289.7|12286.2|12284.2|11
1755718500000|2025-08-20 19:35:00|12288.7|12286.7|12288.7|12286.7|12290.2|12288.2|12287.7|12285.7|23
1755718800000|2025-08-20 19:40:00|12289.2|12287.2|12292.7|12290.7|12294.7|12292.7|12288.2|12286.2|36
1755719100000|2025-08-20 19:45:00|12292.2|12290.2|12291.7|12289.7|12293.7|12291.7|12288.7|12286.7|17
1755719400000|2025-08-20 19:50:00|12291.2|12289.2|12290.2|12288.2|12291.7|12289.7|12287.2|12285.2|46
1755719700000|2025-08-20 19:55:00|12289.7|12287.7|12287.2|12281.2|12291.2|12289.2|12281.2|12279.2|103
1755720000000|2025-08-20 20:00:00|12287.8|12281.8|12288.1|12282.1|12289.4|12283.4|12285.3|12279.3|0
1755720300000|2025-08-20 20:05:00|12287.8|12281.8|12287.2|12281.2|12288.7|12282.7|12286.6|12280.6|0
1755720600000|2025-08-20 20:10:00|12287.5|12281.5|12287.2|12281.2|12288.4|12282.4|12285.5|12279.5|0
1755720900000|2025-08-20 20:15:00|12287.5|12281.5|12285.8|12279.8|12287.5|12281.5|12285|12279|0
1755721200000|2025-08-20 20:20:00|12285.5|12279.5|12286.1|12280.1|12286.6|12280.6|12285|12279|0
1755721500000|2025-08-20 20:25:00|12286|12280|12285.8|12279.8|12286.1|12280.1|12285|12279|0
1755721800000|2025-08-20 20:30:00|12285.5|12279.5|12286.6|12280.6|12286.9|12280.9|12285.5|12279.5|0
1755722100000|2025-08-20 20:35:00|12286.3|12280.3|12287.2|12281.2|12287.5|12281.5|12286.1|12280.1|0
1755722400000|2025-08-20 20:40:00|12286.9|12280.9|12287.2|12281.2|12287.5|12281.5|12286.9|12280.9|0
1755722700000|2025-08-20 20:45:00|12286.9|12280.9|12286.3|12280.3|12287.8|12281.8|12285.8|12279.8|0
1755723000000|2025-08-20 20:50:00|12286.1|12280.1|12288.7|12282.7|12289.1|12283.1|12286.1|12280.1|0
1755723300000|2025-08-20 20:55:00|12288.4|12282.4|12288.4|12282.4|12289.1|12283.1|12288.1|12282.1|0
1755723600000|2025-08-20 21:00:00|12287.9|12281.9|12287.1|12281.1|12287.9|12281.9|12286.8|12280.8|0
1755723900000|2025-08-20 21:05:00|12287.3|12281.3|12287.4|12281.4|12287.6|12281.6|12287|12281|0
1755724200000|2025-08-20 21:10:00|12287.3|12281.3|12287.3|12281.3|12287.6|12281.6|12287|12281|0
1755724500000|2025-08-20 21:15:00|12287.4|12281.4|12287.3|12281.3|12287.4|12281.4|12287.3|12281.3|0
1755724800000|2025-08-20 21:20:00|12287.4|12281.4|12287.5|12281.5|12287.6|12281.6|12287.4|12281.4|0
1755725100000|2025-08-20 21:25:00|12287.4|12281.4|12287.7|12281.7|12287.7|12281.7|12287.4|12281.4|0
1755725400000|2025-08-20 21:30:00|12288.1|12282.1|12288.1|12282.1|12288.3|12282.3|12288.1|12282.1|0
1755725700000|2025-08-20 21:35:00|12288|12282|12288.1|12282.1|12288.1|12282.1|12288|12282|0
1755726000000|2025-08-20 21:40:00|12288|12282|12288.1|12282.1|12288.3|12282.3|12287.7|12281.7|0
1755726300000|2025-08-20 21:45:00|12288|12282|12287.8|12281.8|12288|12282|12287.6|12281.6|0
1755726600000|2025-08-20 21:50:00|12287.7|12281.7|12287.7|12281.7|12287.7|12281.7|12287.7|12281.7|0
1755726900000|2025-08-20 21:55:00|12288.1|12282.1|12288|12282|12288.1|12282.1|12287.8|12281.8|0
1755727200000|2025-08-20 22:00:00|12289.6|12283.6|12290.2|12284.2|12292.8|12286.8|12288.3|12282.3|0
1755727500000|2025-08-20 22:05:00|12290|12284|12288.7|12282.7|12292|12286|12287.4|12281.4|0
1755727800000|2025-08-20 22:10:00|12288.8|12282.8|12286.8|12280.8|12290.4|12284.4|12286.5|12280.5|0
1755728100000|2025-08-20 22:15:00|12287.1|12281.1|12284.3|12278.3|12288|12282|12284.3|12278.3|0
1755728400000|2025-08-20 22:20:00|12284.2|12278.2|12287.7|12281.7|12287.7|12281.7|12284|12278|0
1755728700000|2025-08-20 22:25:00|12288|12282|12287.4|12281.4|12288|12282|12285.8|12279.8|0
1755729000000|2025-08-20 22:30:00|12287.5|12281.5|12285.8|12279.8|12288.6|12282.6|12285.8|12279.8|0
1755729300000|2025-08-20 22:35:00|12285.9|12279.9|12284.6|12278.6|12285.9|12279.9|12284|12278|0
1755729600000|2025-08-20 22:40:00|12284.5|12278.5|12285.2|12279.2|12285.5|12279.5|12284|12278|0
1755729900000|2025-08-20 22:45:00|12285.1|12279.1|12285.4|12279.4|12285.5|12279.5|12284.6|12278.6|0
1755730200000|2025-08-20 22:50:00|12285.5|12279.5|12285.5|12279.5|12285.9|12279.9|12285.2|12279.2|0
1755730500000|2025-08-20 22:55:00|12285.4|12279.4|12285.4|12279.4|12285.9|12279.9|12284.9|12278.9|0
1755730800000|2025-08-20 23:00:00|12285.5|12279.5|12284.8|12278.8|12286.2|12280.2|12284.3|12278.3|0
1755731100000|2025-08-20 23:05:00|12284.9|12278.9|12286.5|12280.5|12286.8|12280.8|12283.2|12277.2|0
1755731400000|2025-08-20 23:10:00|12286.8|12280.8|12285.4|12279.4|12286.8|12280.8|12285.1|12279.1|0
1755731700000|2025-08-20 23:15:00|12285.5|12279.5|12285.2|12279.2|12285.9|12279.9|12284.9|12278.9|0
1755732000000|2025-08-20 23:20:00|12285.4|12279.4|12284.3|12278.3|12285.4|12279.4|12284.3|12278.3|0
1755732300000|2025-08-20 23:25:00|12284.5|12278.5|12283.8|12277.8|12285|12279|12283.3|12277.3|0
1755732600000|2025-08-20 23:30:00|12283.7|12277.7|12282.1|12276.1|12283.8|12277.8|12281.9|12275.9|0
1755732900000|2025-08-20 23:35:00|12282.2|12276.2|12283.2|12277.2|12283.2|12277.2|12281.9|12275.9|0
1755733200000|2025-08-20 23:40:00|12283.1|12277.1|12283.2|12277.2|12284.1|12278.1|12282.7|12276.7|0
1755733500000|2025-08-20 23:45:00|12283.1|12277.1|12282.1|12276.1|12283.8|12277.8|12282.1|12276.1|0
1755733800000|2025-08-20 23:50:00|12281.9|12275.9|12285|12279|12285|12279|12281.9|12275.9|0
1755734100000|2025-08-20 23:55:00|12284.8|12278.8|12285.3|12279.3|12285.9|12279.9|12284|12278|0
1755734400000|2025-08-21 00:00:00|12285.2|12279.2|12283.4|12277.4|12285.2|12279.2|12282|12276|0
1755734700000|2025-08-21 00:05:00|12283.6|12277.6|12283|12277|12284.7|12278.7|12282.1|12276.1|0
1755735000000|2025-08-21 00:10:00|12283.2|12277.2|12280.6|12274.6|12287.2|12281.2|12280.2|12274.2|0
1755735300000|2025-08-21 00:15:00|12280.8|12274.8|12283.2|12277.2|12287.2|12281.2|12280.2|12274.2|0
1755735600000|2025-08-21 00:20:00|12283.1|12277.1|12283.1|12277.1|12283.1|12277.1|12281.7|12275.7|0
1755735900000|2025-08-21 00:25:00|12281.7|12275.7|12284.5|12278.5|12284.5|12278.5|12281.6|12275.6|0
1755736200000|2025-08-21 00:30:00|12285.2|12279.2|12290.3|12284.3|12291.7|12285.7|12285.2|12279.2|0
1755736500000|2025-08-21 00:35:00|12291|12285|12291.7|12285.7|12293.1|12287.1|12290.3|12284.3|0
1755736800000|2025-08-21 00:40:00|12293.1|12287.1|12290.3|12284.3|12293.2|12287.2|12290.3|12284.3|0
1755737100000|2025-08-21 00:45:00|12291|12285|12285.9|12279.9|12291.7|12285.7|12285.9|12279.9|0
1755737400000|2025-08-21 00:50:00|12286|12280|12284.5|12278.5|12287.4|12281.4|12283|12277|0
1755737700000|2025-08-21 00:55:00|12285.2|12279.2|12287.4|12281.4|12287.4|12281.4|12284.5|12278.5|0
1755738000000|2025-08-21 01:00:00|12288.1|12282.1|12287.3|12281.3|12288.8|12282.8|12285.2|12279.2|0
1755738300000|2025-08-21 01:05:00|12285.9|12279.9|12285.9|12279.9|12287.3|12281.3|12284.4|12278.4|0
1755738600000|2025-08-21 01:10:00|12286.6|12280.6|12287.3|12281.3|12287.3|12281.3|12284.4|12278.4|0
1755738900000|2025-08-21 01:15:00|12285.9|12279.9|12285.9|12279.9|12287.3|12281.3|12285.8|12279.8|0
1755739200000|2025-08-21 01:20:00|12284.4|12278.4|12288.8|12282.8|12288.8|12282.8|12284.4|12278.4|0
1755739500000|2025-08-21 01:25:00|12288.1|12282.1|12287.4|12281.4|12288.8|12282.8|12285.9|12279.9|0
1755740100000|2025-08-21 01:35:00|12286.7|12280.7|12286|12280|12286.7|12280.7|12286|12280|0
1755740400000|2025-08-21 01:40:00|12287.4|12281.4|12286|12280|12287.5|12281.5|12286|12280|0
1755740700000|2025-08-21 01:45:00|12287.4|12281.4|12287.5|12281.5|12287.5|12281.5|12286.7|12280.7|0
1755741000000|2025-08-21 01:50:00|12288.9|12282.9|12290.4|12284.4|12290.4|12284.4|12287.5|12281.5|0
1755741300000|2025-08-21 01:55:00|12290.5|12284.5|12293.4|12287.4|12293.4|12287.4|12290.4|12284.4|0
1755741600000|2025-08-21 02:00:00|12292|12286|12293.4|12287.4|12293.4|12287.4|12292|12286|0
1755741900000|2025-08-21 02:05:00|12293.3|12287.3|12293.3|12287.3|12293.4|12287.4|12291.9|12285.9|0
1755742200000|2025-08-21 02:10:00|12293.4|12287.4|12294.9|12288.9|12296.3|12290.3|12293.3|12287.3|0
1755742500000|2025-08-21 02:15:00|12294.8|12288.8|12294.9|12288.9|12294.9|12288.9|12292.7|12286.7|0
1755742800000|2025-08-21 02:20:00|12296.3|12290.3|12294.9|12288.9|12296.3|12290.3|12294.9|12288.9|0
1755743100000|2025-08-21 02:25:00|12295.6|12289.6|12294.9|12288.9|12295.6|12289.6|12294.9|12288.9|0
1755743400000|2025-08-21 02:30:00|12295.6|12289.6|12294.9|12288.9|12296.3|12290.3|12294.8|12288.8|0
1755743700000|2025-08-21 02:35:00|12294.8|12288.8|12294.9|12288.9|12296.3|12290.3|12294.8|12288.8|0
1755744000000|2025-08-21 02:40:00|12294.8|12288.8|12296.3|12290.3|12296.3|12290.3|12294.8|12288.8|0
1755744300000|2025-08-21 02:45:00|12296.2|12290.2|12296.2|12290.2|12296.3|12290.3|12296.2|12290.2|0
1755744600000|2025-08-21 02:50:00|12296.3|12290.3|12297.7|12291.7|12297.7|12291.7|12296.2|12290.2|0
1755744900000|2025-08-21 02:55:00|12296.3|12290.3|12297.7|12291.7|12297.7|12291.7|12296.3|12290.3|0
1755745200000|2025-08-21 03:00:00|12297|12291|12297.7|12291.7|12297.7|12291.7|12296.2|12290.2|0
1755745500000|2025-08-21 03:05:00|12297.6|12291.6|12297.7|12291.7|12297.7|12291.7|12297.6|12291.6|0
1755745800000|2025-08-21 03:10:00|12296.3|12290.3|12296.2|12290.2|12297.7|12291.7|12296.2|12290.2|0
1755746100000|2025-08-21 03:15:00|12294.8|12288.8|12295.5|12289.5|12296.2|12290.2|12294.8|12288.8|0
1755746400000|2025-08-21 03:20:00|12294.8|12288.8|12293.4|12287.4|12294.8|12288.8|12293.3|12287.3|0
1755746700000|2025-08-21 03:25:00|12294.8|12288.8|12293.4|12287.4|12294.8|12288.8|12292.7|12286.7|0
1755747000000|2025-08-21 03:30:00|12294.1|12288.1|12293.4|12287.4|12294.8|12288.8|12292|12286|0
1755747300000|2025-08-21 03:35:00|12294.8|12288.8|12294.8|12288.8|12294.8|12288.8|12294.8|12288.8|0
1755747600000|2025-08-21 03:40:00|12293.4|12287.4|12293.4|12287.4|12293.4|12287.4|12293.4|12287.4|0
1755747900000|2025-08-21 03:45:00|12294.8|12288.8|12294.8|12288.8|12294.8|12288.8|12294.1|12288.1|0
1755748200000|2025-08-21 03:50:00|12294.1|12288.1|12293.4|12287.4|12294.8|12288.8|12293.4|12287.4|0
1755748500000|2025-08-21 03:55:00|12292.7|12286.7|12291.9|12285.9|12292.7|12286.7|12291.9|12285.9|0
1755748800000|2025-08-21 04:00:00|12290.5|12284.5|12291.9|12285.9|12291.9|12285.9|12290.5|12284.5|0
1755749100000|2025-08-21 04:05:00|12290.5|12284.5|12289.1|12283.1|12290.5|12284.5|12289|12283|0
1755749400000|2025-08-21 04:10:00|12289|12283|12290.4|12284.4|12290.5|12284.5|12289|12283|0
1755749700000|2025-08-21 04:15:00|12290.5|12284.5|12290.5|12284.5|12293.3|12287.3|12290.4|12284.4|0
1755750000000|2025-08-21 04:20:00|12291.9|12285.9|12291.2|12285.2|12291.9|12285.9|12290.4|12284.4|0
1755750300000|2025-08-21 04:25:00|12291.9|12285.9|12289|12283|12291.9|12285.9|12289|12283|0
1755750600000|2025-08-21 04:30:00|12287.6|12281.6|12289.1|12283.1|12290.5|12284.5|12287.6|12281.6|0
1755750900000|2025-08-21 04:35:00|12288.4|12282.4|12287.6|12281.6|12288.4|12282.4|12287.6|12281.6|0
1755751200000|2025-08-21 04:40:00|12286.9|12280.9|12286.3|12280.3|12287.7|12281.7|12286.2|12280.2|0
1755751500000|2025-08-21 04:45:00|12287.7|12281.7|12287.7|12281.7|12287.7|12281.7|12287.7|12281.7|0
1755751800000|2025-08-21 04:50:00|12286.3|12280.3|12282|12276|12286.3|12280.3|12282|12276|0
1755752100000|2025-08-21 04:55:00|12282.7|12276.7|12280.6|12274.6|12283.4|12277.4|12280.6|12274.6|0
1755752400000|2025-08-21 05:00:00|12279.2|12273.2|12279.2|12273.2|12281.4|12275.4|12279.2|12273.2|0
1755752700000|2025-08-21 05:05:00|12279.9|12273.9|12275.5|12269.5|12280.6|12274.6|12274.1|12268.1|0
1755753000000|2025-08-21 05:10:00|12274.8|12268.8|12274.8|12268.8|12274.8|12268.8|12272|12266|0
1755753300000|2025-08-21 05:15:00|12276.3|12270.3|12279.1|12273.1|12279.2|12273.2|12274.8|12268.8|0
1755753600000|2025-08-21 05:20:00|12277.7|12271.7|12276.3|12270.3|12277.7|12271.7|12274.8|12268.8|0
1755753900000|2025-08-21 05:25:00|12276.2|12270.2|12273.4|12267.4|12276.3|12270.3|12273.4|12267.4|0
1755754200000|2025-08-21 05:30:00|12274.8|12268.8|12272.7|12266.7|12274.8|12268.8|12272|12266|0
1755754500000|2025-08-21 05:35:00|12272|12266|12270.6|12264.6|12273.4|12267.4|12269.2|12263.2|0
1755754800000|2025-08-21 05:40:00|12272|12266|12274.8|12268.8|12274.8|12268.8|12269.1|12263.1|0
1755755100000|2025-08-21 05:45:00|12273.4|12267.4|12273.4|12267.4|12274.9|12268.9|12272|12266|0
1755755400000|2025-08-21 05:50:00|12272|12266|12276.3|12270.3|12276.3|12270.3|12272|12266|0
1755755700000|2025-08-21 05:55:00|12274.9|12268.9|12283.8|12277.8|12283.8|12277.8|12274.9|12268.9|0
1755756000000|2025-08-21 06:00:00|12285.2|12279.2|12274.1|12272.1|12285.2|12279.2|12273.6|12271.6|16
1755756300000|2025-08-21 06:05:00|12274.6|12272.6|12276.6|12274.6|12276.6|12274.6|12271.1|12269.1|13
1755756600000|2025-08-21 06:10:00|12277.1|12275.1|12278.1|12276.1|12279.1|12277.1|12275.6|12273.6|4
1755756900000|2025-08-21 06:15:00|12278.6|12276.6|12278.6|12276.6|12279.6|12277.6|12275.1|12273.1|10
1755757200000|2025-08-21 06:20:00|12278.1|12276.1|12275.6|12273.6|12278.6|12276.6|12274.6|12272.6|2
1755757500000|2025-08-21 06:25:00|12275.1|12273.1|12272.6|12270.6|12275.6|12273.6|12270.6|12268.6|8
1755757800000|2025-08-21 06:30:00|12273.1|12271.1|12273.1|12271.1|12273.1|12271.1|12272.1|12270.1|0
1755758100000|2025-08-21 06:35:00|12272.6|12270.6|12281.1|12279.1|12281.1|12279.1|12272.6|12270.6|13
1755758400000|2025-08-21 06:40:00|12281.6|12279.6|12285.6|12283.6|12286.1|12284.1|12281.1|12279.1|38
1755758700000|2025-08-21 06:45:00|12285.1|12283.1|12282.6|12280.6|12285.6|12283.6|12281.1|12279.1|23
1755759000000|2025-08-21 06:50:00|12281.1|12279.1|12274.6|12272.6|12281.6|12279.6|12273.6|12271.6|13
1755759300000|2025-08-21 06:55:00|12274.1|12272.1|12266.6|12264.6|12274.6|12272.6|12264.1|12262.1|126
1755759600000|2025-08-21 07:00:00|12271.1|12269.1|12250.6|12248.6|12273.6|12271.6|12237.1|12235.1|627
1755759900000|2025-08-21 07:05:00|12251.6|12249.6|12242.6|12240.6|12254.6|12252.6|12240.1|12238.1|191
1755760200000|2025-08-21 07:10:00|12240.6|12238.6|12247.6|12245.6|12255.1|12253.1|12238.6|12236.6|105
1755760500000|2025-08-21 07:15:00|12249.1|12247.1|12245.8|12243.8|12249.1|12247.1|12235.8|12233.8|142
1755760800000|2025-08-21 07:20:00|12245.3|12243.3|12260.3|12258.3|12262.3|12260.3|12243.3|12241.3|109
1755761100000|2025-08-21 07:25:00|12259.8|12257.8|12260.3|12258.3|12261.3|12259.3|12255.3|12253.3|66
1755761400000|2025-08-21 07:30:00|12260.4|12258.4|12248.9|12246.9|12260.9|12258.9|12248.9|12246.9|197
1755761700000|2025-08-21 07:35:00|12248.4|12246.4|12250.9|12248.9|12254.4|12252.4|12246.9|12244.9|147
1755762000000|2025-08-21 07:40:00|12252|12250|12254.5|12252.5|12260|12258|12252|12250|68
1755762300000|2025-08-21 07:45:00|12252.5|12250.5|12256.5|12254.5|12260.5|12258.5|12252|12250|93
1755762600000|2025-08-21 07:50:00|12255.7|12253.7|12246.7|12244.7|12259.7|12257.7|12246.7|12244.7|87
1755762900000|2025-08-21 07:55:00|12245.7|12243.7|12247.7|12245.7|12249.7|12247.7|12245.2|12243.2|45
1755763200000|2025-08-21 08:00:00|12247.6|12245.6|12247.1|12245.1|12249.1|12247.1|12240.1|12238.1|114
1755763500000|2025-08-21 08:05:00|12246.6|12244.6|12250.6|12248.6|12252.6|12250.6|12244.6|12242.6|49
1755763800000|2025-08-21 08:10:00|12250.1|12248.1|12249.1|12247.1|12251.1|12249.1|12245.1|12243.1|42
1755764100000|2025-08-21 08:15:00|12248.6|12246.6|12240.1|12238.1|12248.6|12246.6|12236.6|12234.6|78
1755764400000|2025-08-21 08:20:00|12240.9|12238.9|12244.9|12242.9|12246.4|12244.4|12238.9|12236.9|39
1755764700000|2025-08-21 08:25:00|12245.4|12243.4|12242.9|12240.9|12245.4|12243.4|12240.9|12238.9|60
1755765000000|2025-08-21 08:30:00|12241.7|12239.7|12237.7|12235.7|12241.7|12239.7|12233.7|12231.7|88
1755765300000|2025-08-21 08:35:00|12237.2|12235.2|12240.7|12238.7|12245.7|12243.7|12236.2|12234.2|69
1755765600000|2025-08-21 08:40:00|12241.6|12239.6|12234.6|12232.6|12241.6|12239.6|12233.6|12231.6|38
1755765900000|2025-08-21 08:45:00|12235.6|12233.6|12222.6|12220.6|12235.6|12233.6|12221.6|12219.6|230
1755766200000|2025-08-21 08:50:00|12223.8|12221.8|12216.3|12214.3|12224.3|12222.3|12213.3|12211.3|171
1755766500000|2025-08-21 08:55:00|12217.8|12215.8|12213.3|12211.3|12218.8|12216.8|12213.3|12211.3|129
1755766800000|2025-08-21 09:00:00|12212.7|12210.7|12212.7|12210.7|12215.2|12213.2|12209.7|12207.7|236
1755767100000|2025-08-21 09:05:00|12212.2|12210.2|12209.2|12207.2|12216.7|12214.7|12206.2|12204.2|168
1755767400000|2025-08-21 09:10:00|12209.3|12207.3|12216.8|12214.8|12218.3|12216.3|12209.3|12207.3|101
1755767700000|2025-08-21 09:15:00|12215.8|12213.8|12223.3|12221.3|12225.8|12223.8|12214.3|12212.3|167
1755768000000|2025-08-21 09:20:00|12222.6|12220.6|12216.1|12214.1|12222.6|12220.6|12214.1|12212.1|111
1755768300000|2025-08-21 09:25:00|12216.6|12214.6|12218.6|12216.6|12219.1|12217.1|12213.6|12211.6|156
1755768600000|2025-08-21 09:30:00|12219.2|12217.2|12209.2|12207.2|12219.7|12217.7|12208.2|12206.2|98
1755768900000|2025-08-21 09:35:00|12209.7|12207.7|12211.7|12209.7|12212.2|12210.2|12206.2|12204.2|74
1755769200000|2025-08-21 09:40:00|12212|12210|12214.5|12212.5|12216.5|12214.5|12210.5|12208.5|39
1755769500000|2025-08-21 09:45:00|12215|12213|12220.5|12218.5|12221|12219|12213.5|12211.5|105
1755769800000|2025-08-21 09:50:00|12219.3|12217.3|12210.3|12208.3|12220.3|12218.3|12208.8|12206.8|90
1755770100000|2025-08-21 09:55:00|12210.8|12208.8|12205.3|12203.3|12210.8|12208.8|12203.8|12201.8|57
1755770400000|2025-08-21 10:00:00|12206.9|12204.9|12203.4|12201.4|12206.9|12204.9|12196.4|12194.4|144
1755770700000|2025-08-21 10:05:00|12203.9|12201.9|12203.4|12201.4|12206.4|12204.4|12202.4|12200.4|78
1755771000000|2025-08-21 10:10:00|12202|12200|12205.5|12203.5|12205.5|12203.5|12198.5|12196.5|100
1755771300000|2025-08-21 10:15:00|12206|12204|12202|12200|12206|12204|12200|12198|89
1755771600000|2025-08-21 10:20:00|12201.5|12199.5|12203|12201|12206|12204|12198.5|12196.5|40
1755771900000|2025-08-21 10:25:00|12203.5|12201.5|12202|12200|12204|12202|12198.5|12196.5|77
1755772200000|2025-08-21 10:30:00|12202.3|12200.3|12193.8|12191.8|12204.3|12202.3|12193.8|12191.8|105
1755772500000|2025-08-21 10:35:00|12193.3|12191.3|12199.3|12197.3|12200.8|12198.8|12191.8|12189.8|113
1755772800000|2025-08-21 10:40:00|12199.9|12197.9|12196.9|12194.9|12200.4|12198.4|12195.9|12193.9|48
1755773100000|2025-08-21 10:45:00|12195.9|12193.9|12198.9|12196.9|12201.9|12199.9|12195.4|12193.4|95
1755773400000|2025-08-21 10:50:00|12197.7|12195.7|12199.2|12197.2|12200.7|12198.7|12196.2|12194.2|102
1755773700000|2025-08-21 10:55:00|12199.7|12197.7|12201.2|12199.2|12204.7|12202.7|12195.2|12193.2|111
1755774000000|2025-08-21 11:00:00|12201|12199|12203|12201|12210.5|12208.5|12199.5|12197.5|276
1755774300000|2025-08-21 11:05:00|12204.5|12202.5|12207.5|12205.5|12210|12208|12202.5|12200.5|73
1755774600000|2025-08-21 11:10:00|12208.2|12206.2|12205.2|12203.2|12208.7|12206.7|12203.2|12201.2|60
1755774900000|2025-08-21 11:15:00|12204.7|12202.7|12202.2|12200.2|12204.7|12202.7|12201.2|12199.2|54
1755775200000|2025-08-21 11:20:00|12203.8|12201.8|12205.8|12203.8|12209.8|12207.8|12203.8|12201.8|34
1755775500000|2025-08-21 11:25:00|12205.3|12203.3|12201.8|12199.8|12205.8|12203.8|12200.3|12198.3|43
1755775800000|2025-08-21 11:30:00|12201.3|12199.3|12195.8|12193.8|12201.3|12199.3|12193.8|12191.8|79
1755776100000|2025-08-21 11:35:00|12195.3|12193.3|12192.3|12190.3|12195.3|12193.3|12189.3|12187.3|106
1755776400000|2025-08-21 11:40:00|12191.8|12189.8|12192.8|12190.8|12195.8|12193.8|12189.8|12187.8|162
1755776700000|2025-08-21 11:45:00|12191.8|12189.8|12195.8|12193.8|12195.8|12193.8|12188.3|12186.3|348
1755777000000|2025-08-21 11:50:00|12194.5|12192.5|12197.5|12195.5|12199|12197|12194.5|12192.5|69
1755777300000|2025-08-21 11:55:00|12198|12196|12198.5|12196.5|12202|12200|12197|12195|66
1755777600000|2025-08-21 12:00:00|12198.6|12196.6|12197.1|12195.1|12198.6|12196.6|12193.1|12191.1|58
1755777900000|2025-08-21 12:05:00|12197.6|12195.6|12197.6|12195.6|12201.6|12199.6|12195.1|12193.1|74
1755778200000|2025-08-21 12:10:00|12198.4|12196.4|12194.4|12192.4|12198.4|12196.4|12192.4|12190.4|73
1755778500000|2025-08-21 12:15:00|12193.9|12191.9|12199.9|12197.9|12203.4|12201.4|12193.9|12191.9|61
1755778800000|2025-08-21 12:20:00|12199.7|12197.7|12205.2|12203.2|12208.2|12206.2|12198.2|12196.2|104
1755779100000|2025-08-21 12:25:00|12204.7|12202.7|12203.2|12201.2|12205.2|12203.2|12200.2|12198.2|97
1755779400000|2025-08-21 12:30:00|12203.5|12201.5|12208.5|12206.5|12211|12209|12202.5|12200.5|118
1755779700000|2025-08-21 12:35:00|12208|12206|12206.5|12204.5|12208|12206|12201|12199|105
1755780000000|2025-08-21 12:40:00|12207|12205|12204.5|12202.5|12208|12206|12202.5|12200.5|109
1755780300000|2025-08-21 12:45:00|12205|12203|12200|12198|12207|12205|12199|12197|108
1755780600000|2025-08-21 12:50:00|12199.7|12197.7|12200.7|12198.7|12203.2|12201.2|12197.7|12195.7|116
1755780900000|2025-08-21 12:55:00|12201.2|12199.2|12199.2|12197.2|12202.7|12200.7|12197.7|12195.7|121
1755781200000|2025-08-21 13:00:00|12198.4|12196.4|12206.4|12204.4|12207.9|12205.9|12196.9|12194.9|166
1755781500000|2025-08-21 13:05:00|12206.9|12204.9|12210.4|12208.4|12212.9|12210.9|12206.9|12204.9|59
1755781800000|2025-08-21 13:10:00|12210.9|12208.9|12211.4|12209.4|12211.9|12209.9|12208.9|12206.9|64
1755782100000|2025-08-21 13:15:00|12211.9|12209.9|12212.4|12210.4|12212.4|12210.4|12207.9|12205.9|228
1755782400000|2025-08-21 13:20:00|12212.3|12210.3|12213.3|12211.3|12218.3|12216.3|12210.8|12208.8|136
1755782700000|2025-08-21 13:25:00|12212.8|12210.8|12207.8|12205.8|12213.3|12211.3|12204.8|12202.8|246
1755783000000|2025-08-21 13:30:00|12207.7|12205.7|12216.7|12214.7|12218.7|12216.7|12201.2|12199.2|223
1755783300000|2025-08-21 13:35:00|12217.2|12215.2|12219.2|12217.2|12221.2|12219.2|12212.2|12210.2|139
1755783600000|2025-08-21 13:40:00|12219.4|12217.4|12216.4|12214.4|12219.4|12217.4|12213.9|12211.9|106
1755783900000|2025-08-21 13:45:00|12216.9|12214.9|12222.4|12220.4|12222.4|12220.4|12205.9|12203.9|305
1755784200000|2025-08-21 13:50:00|12223.6|12221.6|12231.6|12229.6|12231.6|12229.6|12221.6|12219.6|125
1755784500000|2025-08-21 13:55:00|12231.1|12229.1|12236.1|12234.1|12236.1|12234.1|12229.1|12227.1|153
1755784800000|2025-08-21 14:00:00|12234.6|12232.6|12244.6|12242.6|12244.6|12242.6|12230.6|12228.6|343
1755785100000|2025-08-21 14:05:00|12245.1|12243.1|12247.6|12245.6|12248.1|12246.1|12240.1|12238.1|171
1755785400000|2025-08-21 14:10:00|12248.1|12246.1|12244.6|12242.6|12248.1|12246.1|12240.6|12238.6|114
1755785700000|2025-08-21 14:15:00|12245.1|12243.1|12247.6|12245.6|12253.6|12251.6|12244.6|12242.6|359
1755786000000|2025-08-21 14:20:00|12247.1|12245.1|12251.1|12249.1|12251.1|12249.1|12244.6|12242.6|64
1755786300000|2025-08-21 14:25:00|12250.6|12248.6|12250.6|12248.6|12253.6|12251.6|12250.1|12248.1|75
1755786600000|2025-08-21 14:30:00|12251.1|12249.1|12248.6|12246.6|12253.1|12251.1|12248.1|12246.1|82
1755786900000|2025-08-21 14:35:00|12248.1|12246.1|12245.6|12243.6|12251.6|12249.6|12241.1|12239.1|131
1755787200000|2025-08-21 14:40:00|12243.6|12241.6|12243.1|12241.1|12246.1|12244.1|12236.6|12234.6|88
1755787500000|2025-08-21 14:45:00|12242.6|12240.6|12243.6|12241.6|12251.6|12249.6|12242.1|12240.1|78
1755787800000|2025-08-21 14:50:00|12243.4|12241.4|12240.4|12238.4|12245.4|12243.4|12237.9|12235.9|84
1755788100000|2025-08-21 14:55:00|12240.9|12238.9|12246.4|12244.4|12246.9|12244.9|12237.9|12235.9|152
1755788400000|2025-08-21 15:00:00|12246|12244|12243.5|12241.5|12250.5|12248.5|12241.5|12239.5|143
1755788700000|2025-08-21 15:05:00|12243|12241|12239.5|12237.5|12245|12243|12236.5|12234.5|274
1755789000000|2025-08-21 15:10:00|12240.2|12238.2|12232.7|12230.7|12242.7|12240.7|12232.2|12230.2|346
1755789300000|2025-08-21 15:15:00|12232.2|12230.2|12235.7|12233.7|12237.2|12235.2|12232.2|12230.2|549
1755789600000|2025-08-21 15:20:00|12236.2|12234.2|12240.7|12238.7|12240.7|12238.7|12232.7|12230.7|565
1755789900000|2025-08-21 15:25:00|12241.2|12239.2|12240.2|12238.2|12245.2|12243.2|12239.2|12237.2|1153
1755790200000|2025-08-21 15:30:00|12240.7|12238.7|12247.7|12245.7|12248.2|12246.2|12240.2|12238.2|1136
1755790500000|2025-08-21 15:35:00|12247.2|12245.2|12248.2|12246.2|12250.2|12248.2|12243.7|12241.7|494
1755790800000|2025-08-21 15:40:00|12247.2|12245.2|12252.7|12250.7|12252.7|12250.7|12247.2|12245.2|127
1755791100000|2025-08-21 15:45:00|12253.2|12251.2|12254.7|12252.7|12255.7|12253.7|12249.7|12247.7|223
1755791400000|2025-08-21 15:50:00|12255.2|12253.2|12247.7|12245.7|12256.2|12254.2|12245.7|12243.7|40
1755791700000|2025-08-21 15:55:00|12248.2|12246.2|12240.7|12238.7|12248.2|12246.2|12238.7|12236.7|56
1755792000000|2025-08-21 16:00:00|12241.2|12239.2|12233.7|12231.7|12241.2|12239.2|12233.7|12231.7|36
1755792300000|2025-08-21 16:05:00|12234.2|12232.2|12236.7|12234.7|12240.2|12238.2|12233.7|12231.7|30
1755792600000|2025-08-21 16:10:00|12236.2|12234.2|12238.7|12236.7|12239.2|12237.2|12232.7|12230.7|28
1755792900000|2025-08-21 16:15:00|12239.2|12237.2|12237.2|12235.2|12241.7|12239.7|12236.2|12234.2|33
1755793200000|2025-08-21 16:20:00|12238.7|12236.7|12243.7|12241.7|12244.2|12242.2|12235.2|12233.2|47
1755793500000|2025-08-21 16:25:00|12244.2|12242.2|12241.7|12239.7|12249.2|12247.2|12241.2|12239.2|64
1755793800000|2025-08-21 16:30:00|12242.2|12240.2|12239.2|12237.2|12246.7|12244.7|12238.7|12236.7|34
1755794100000|2025-08-21 16:35:00|12239.7|12237.7|12240.2|12238.2|12241.2|12239.2|12236.7|12234.7|6
1755794400000|2025-08-21 16:40:00|12240.7|12238.7|12241.7|12239.7|12243.2|12241.2|12239.2|12237.2|9
1755794700000|2025-08-21 16:45:00|12242.2|12240.2|12236.7|12234.7|12243.2|12241.2|12234.7|12232.7|24
1755795000000|2025-08-21 16:50:00|12236.2|12234.2|12242.7|12240.7|12244.7|12242.7|12236.2|12234.2|19
1755795300000|2025-08-21 16:55:00|12243.2|12241.2|12236.7|12234.7|12244.7|12242.7|12235.2|12233.2|20
1755795600000|2025-08-21 17:00:00|12236.2|12234.2|12241.7|12239.7|12242.2|12240.2|12233.2|12231.2|21
1755795900000|2025-08-21 17:05:00|12242.2|12240.2|12240.7|12238.7|12244.2|12242.2|12237.7|12235.7|17
1755796200000|2025-08-21 17:10:00|12240.2|12238.2|12233.7|12231.7|12240.7|12238.7|12232.7|12230.7|9
1755796500000|2025-08-21 17:15:00|12234.2|12232.2|12230.7|12228.7|12235.7|12233.7|12227.7|12225.7|37
1755796800000|2025-08-21 17:20:00|12231.2|12229.2|12228.2|12226.2|12232.2|12230.2|12225.7|12223.7|9
1755797100000|2025-08-21 17:25:00|12227.7|12225.7|12231.7|12229.7|12233.7|12231.7|12224.7|12222.7|12
1755797400000|2025-08-21 17:30:00|12231.2|12229.2|12236.2|12234.2|12236.2|12234.2|12230.2|12228.2|6
1755797700000|2025-08-21 17:35:00|12236.7|12234.7|12243.7|12241.7|12244.7|12242.7|12236.7|12234.7|13
1755798000000|2025-08-21 17:40:00|12244.2|12242.2|12243.2|12241.2|12247.2|12245.2|12241.7|12239.7|6
1755798300000|2025-08-21 17:45:00|12242.7|12240.7|12245.2|12243.2|12249.2|12247.2|12242.7|12240.7|11
1755798600000|2025-08-21 17:50:00|12244.7|12242.7|12245.7|12243.7|12247.2|12245.2|12241.2|12239.2|5
1755798900000|2025-08-21 17:55:00|12245.2|12243.2|12245.2|12243.2|12245.7|12243.7|12243.7|12241.7|7
1755799200000|2025-08-21 18:00:00|12244.7|12242.7|12245.2|12243.2|12247.7|12245.7|12244.2|12242.2|5
1755799500000|2025-08-21 18:05:00|12244.7|12242.7|12245.7|12243.7|12248.2|12246.2|12243.2|12241.2|11
1755799800000|2025-08-21 18:10:00|12245.2|12243.2|12247.2|12245.2|12247.7|12245.7|12242.2|12240.2|8
1755800100000|2025-08-21 18:15:00|12246.7|12244.7|12247.2|12245.2|12248.2|12246.2|12245.2|12243.2|11
1755800400000|2025-08-21 18:20:00|12247.7|12245.7|12248.7|12246.7|12249.7|12247.7|12246.7|12244.7|21
1755800700000|2025-08-21 18:25:00|12248.2|12246.2|12240.7|12238.7|12248.7|12246.7|12240.2|12238.2|9
1755801000000|2025-08-21 18:30:00|12240.2|12238.2|12240.7|12238.7|12241.7|12239.7|12237.2|12235.2|6
1755801300000|2025-08-21 18:35:00|12240.2|12238.2|12242.2|12240.2|12244.7|12242.7|12240.2|12238.2|5
1755801600000|2025-08-21 18:40:00|12242.7|12240.7|12240.7|12238.7|12243.7|12241.7|12240.2|12238.2|1
1755801900000|2025-08-21 18:45:00|12240.2|12238.2|12240.7|12238.7|12240.7|12238.7|12237.7|12235.7|6
1755802200000|2025-08-21 18:50:00|12241.2|12239.2|12240.7|12238.7|12242.7|12240.7|12238.7|12236.7|8
1755802500000|2025-08-21 18:55:00|12240.2|12238.2|12244.7|12242.7|12244.7|12242.7|12237.2|12235.2|8
1755802800000|2025-08-21 19:00:00|12243.2|12241.2|12245.2|12243.2|12246.7|12244.7|12242.7|12240.7|17
1755803100000|2025-08-21 19:05:00|12244.7|12242.7|12244.7|12242.7|12246.7|12244.7|12244.7|12242.7|19
1755803400000|2025-08-21 19:10:00|12245.2|12243.2|12242.7|12240.7|12246.2|12244.2|12241.2|12239.2|8
1755803700000|2025-08-21 19:15:00|12242.2|12240.2|12241.2|12239.2|12243.7|12241.7|12238.7|12236.7|6
1755804000000|2025-08-21 19:20:00|12240.7|12238.7|12238.7|12236.7|12242.2|12240.2|12237.7|12235.7|5
1755804300000|2025-08-21 19:25:00|12239.2|12237.2|12235.7|12233.7|12239.2|12237.2|12235.2|12233.2|2
1755804600000|2025-08-21 19:30:00|12235.2|12233.2|12234.7|12232.7|12237.2|12235.2|12233.2|12231.2|9
1755804900000|2025-08-21 19:35:00|12235.2|12233.2|12234.7|12232.7|12236.2|12234.2|12234.2|12232.2|6
1755805200000|2025-08-21 19:40:00|12234.2|12232.2|12237.7|12235.7|12238.2|12236.2|12234.2|12232.2|41
1755805500000|2025-08-21 19:45:00|12238.2|12236.2|12240.7|12238.7|12242.2|12240.2|12236.7|12234.7|53
1755805800000|2025-08-21 19:50:00|12240.2|12238.2|12240.2|12238.2|12243.7|12241.7|12236.7|12234.7|15
1755806100000|2025-08-21 19:55:00|12240.7|12238.7|12240.9|12234.9|12243.7|12241.7|12234.2|12232.2|35
1755806400000|2025-08-21 20:00:00|12241.6|12235.6|12240.8|12234.8|12242.4|12236.4|12238.5|12232.5|2
1755806700000|2025-08-21 20:05:00|12241.1|12235.1|12240.3|12234.3|12241.7|12235.7|12239.4|12233.4|0
1755807000000|2025-08-21 20:10:00|12240.2|12234.2|12243.9|12237.9|12243.9|12237.9|12239.7|12233.7|0
1755807300000|2025-08-21 20:15:00|12243.6|12237.6|12243.6|12237.6|12244.2|12238.2|12242.7|12236.7|0
1755807600000|2025-08-21 20:20:00|12243.3|12237.3|12243.9|12237.9|12243.9|12237.9|12242.7|12236.7|0
1755807900000|2025-08-21 20:25:00|12244.2|12238.2|12242.4|12236.4|12244.5|12238.5|12242.1|12236.1|0
1755808200000|2025-08-21 20:30:00|12242.7|12236.7|12242.4|12236.4|12243|12237|12242.1|12236.1|0
1755808500000|2025-08-21 20:35:00|12242.1|12236.1|12243.6|12237.6|12243.9|12237.9|12242.1|12236.1|0
1755808800000|2025-08-21 20:40:00|12243.9|12237.9|12244.5|12238.5|12245.1|12239.1|12243.9|12237.9|0
1755809100000|2025-08-21 20:45:00|12244.2|12238.2|12245.1|12239.1|12245.1|12239.1|12243.9|12237.9|0
1755809400000|2025-08-21 20:50:00|12245|12239|12243.9|12237.9|12245.1|12239.1|12243.6|12237.6|0
1755809700000|2025-08-21 20:55:00|12243.6|12237.6|12243.5|12237.5|12244.2|12238.2|12243|12237|0
1755810000000|2025-08-21 21:00:00|12243.4|12237.4|12242.7|12236.7|12243.7|12237.7|12242.7|12236.7|0
1755810300000|2025-08-21 21:05:00|12243.3|12237.3|12243.3|12237.3|12243.3|12237.3|12242.4|12236.4|0
1755810600000|2025-08-21 21:10:00|12243.6|12237.6|12243.9|12237.9|12243.9|12237.9|12243.3|12237.3|0
1755810900000|2025-08-21 21:15:00|12244|12238|12244.3|12238.3|12244.5|12238.5|12243.6|12237.6|0
1755811200000|2025-08-21 21:20:00|12243.7|12237.7|12244|12238|12244.8|12238.8|12243.4|12237.4|0
1755811500000|2025-08-21 21:25:00|12243.9|12237.9|12244.2|12238.2|12244.2|12238.2|12243.9|12237.9|0
1755811800000|2025-08-21 21:30:00|12244.5|12238.5|12244.2|12238.2|12244.5|12238.5|12244|12238|0
1755812400000|2025-08-21 21:40:00|12244.3|12238.3|12243.9|12237.9|12244.3|12238.3|12243.4|12237.4|0
1755813000000|2025-08-21 21:50:00|12244.2|12238.2|12243.9|12237.9|12244.2|12238.2|12243.9|12237.9|0
1755813300000|2025-08-21 21:55:00|12244|12238|12244.5|12238.5|12244.5|12238.5|12244|12238|0
1755813600000|2025-08-21 22:00:00|12245.2|12239.2|12247.4|12241.4|12250|12244|12245.2|12239.2|0
1755813900000|2025-08-21 22:05:00|12247.5|12241.5|12248.2|12242.2|12249.3|12243.3|12246.8|12240.8|0
1755814200000|2025-08-21 22:10:00|12248.4|12242.4|12248.5|12242.5|12249.7|12243.7|12248.2|12242.2|0
1755814500000|2025-08-21 22:15:00|12248.4|12242.4|12250|12244|12250.4|12244.4|12248.1|12242.1|0
1755814800000|2025-08-21 22:20:00|12249.7|12243.7|12248.8|12242.8|12250.3|12244.3|12248.8|12242.8|0
1755815100000|2025-08-21 22:25:00|12249|12243|12246.2|12240.2|12249.1|12243.1|12246.1|12240.1|0
1755815400000|2025-08-21 22:30:00|12246.5|12240.5|12246.8|12240.8|12247.7|12241.7|12246.2|12240.2|0
1755815700000|2025-08-21 22:35:00|12246.9|12240.9|12249.1|12243.1|12249.4|12243.4|12246.2|12240.2|0
1755816000000|2025-08-21 22:40:00|12249|12243|12250.7|12244.7|12250.7|12244.7|12248.5|12242.5|0
1755816300000|2025-08-21 22:45:00|12251|12245|12248.8|12242.8|12251|12245|12248.5|12242.5|0
1755816600000|2025-08-21 22:50:00|12249|12243|12249.7|12243.7|12250|12244|12248.8|12242.8|0
1755816900000|2025-08-21 22:55:00|12250.1|12244.1|12250.1|12244.1|12251|12245|12250.1|12244.1|0
1755817200000|2025-08-21 23:00:00|12250|12244|12249.4|12243.4|12250.1|12244.1|12249.1|12243.1|0
1755817500000|2025-08-21 23:05:00|12249.3|12243.3|12248.5|12242.5|12249.4|12243.4|12248.2|12242.2|0
1755817800000|2025-08-21 23:10:00|12248.2|12242.2|12248.5|12242.5|12248.8|12242.8|12248.2|12242.2|0
1755818100000|2025-08-21 23:15:00|12248.7|12242.7|12250.1|12244.1|12250.4|12244.4|12248.7|12242.7|0
1755818400000|2025-08-21 23:20:00|12250.4|12244.4|12251|12245|12251|12245|12250.4|12244.4|0
1755818700000|2025-08-21 23:25:00|12250.7|12244.7|12250.7|12244.7|12251|12245|12250.4|12244.4|0
1755819000000|2025-08-21 23:30:00|12251|12245|12247.7|12241.7|12251.3|12245.3|12247.4|12241.4|0
1755819300000|2025-08-21 23:35:00|12247.5|12241.5|12249.1|12243.1|12249.1|12243.1|12247.5|12241.5|0
1755819600000|2025-08-21 23:40:00|12249.4|12243.4|12248.4|12242.4|12250.1|12244.1|12248.2|12242.2|0
1755819900000|2025-08-21 23:45:00|12248.2|12242.2|12249.7|12243.7|12250|12244|12248.2|12242.2|0
1755820200000|2025-08-21 23:50:00|12249.8|12243.8|12250.6|12244.6|12251.9|12245.9|12249.8|12243.8|0
1755820500000|2025-08-21 23:55:00|12250.4|12244.4|12251.9|12245.9|12252.2|12246.2|12250.4|12244.4|0
1755820800000|2025-08-22 00:00:00|12251.3|12245.3|12249.5|12243.5|12253.2|12247.2|12249.3|12243.3|0
1755821100000|2025-08-22 00:05:00|12249.6|12243.6|12248.2|12242.2|12250|12244|12245.2|12239.2|0
1755821400000|2025-08-22 00:10:00|12248.1|12242.1|12241.5|12235.5|12248.5|12242.5|12240.1|12234.1|0
1755821700000|2025-08-22 00:15:00|12240.8|12234.8|12240.3|12234.3|12241.2|12235.2|12233.1|12227.1|0
1755822000000|2025-08-22 00:20:00|12241.7|12235.7|12245.4|12239.4|12246.1|12240.1|12241.7|12235.7|0
1755822300000|2025-08-22 00:25:00|12246.1|12240.1|12237.5|12231.5|12246.1|12240.1|12236.1|12230.1|0
1755822600000|2025-08-22 00:30:00|12238.9|12232.9|12237.6|12231.6|12240.4|12234.4|12237.6|12231.6|0
1755822900000|2025-08-22 00:35:00|12239|12233|12239|12233|12239|12233|12237.6|12231.6|0
1755823200000|2025-08-22 00:40:00|12240.4|12234.4|12240.4|12234.4|12240.4|12234.4|12239|12233|0
1755823500000|2025-08-22 00:45:00|12241.8|12235.8|12240.4|12234.4|12241.8|12235.8|12240.4|12234.4|0
1755823800000|2025-08-22 00:50:00|12241.8|12235.8|12243.2|12237.2|12243.2|12237.2|12240.4|12234.4|0
1755824100000|2025-08-22 00:55:00|12241.8|12235.8|12244.6|12238.6|12244.6|12238.6|12241.7|12235.7|0
1755824400000|2025-08-22 01:00:00|12246|12240|12243.2|12237.2|12247.5|12241.5|12242.5|12236.5|0
1755824700000|2025-08-22 01:05:00|12244.6|12238.6|12240.3|12234.3|12244.6|12238.6|12240.3|12234.3|0
1755825000000|2025-08-22 01:10:00|12241.7|12235.7|12241.7|12235.7|12243.2|12237.2|12240.3|12234.3|0
1755825300000|2025-08-22 01:15:00|12240.3|12234.3|12244.6|12238.6|12246.1|12240.1|12240.3|12234.3|0
1755825600000|2025-08-22 01:20:00|12243.9|12237.9|12241.7|12235.7|12244.6|12238.6|12240.3|12234.3|0
1755825900000|2025-08-22 01:25:00|12241.8|12235.8|12244.6|12238.6|12244.6|12238.6|12241.7|12235.7|0
1755826200000|2025-08-22 01:30:00|12245.3|12239.3|12242.5|12236.5|12246|12240|12241.7|12235.7|0
1755826500000|2025-08-22 01:35:00|12243.2|12237.2|12241.7|12235.7|12244.6|12238.6|12241.7|12235.7|0
1755826800000|2025-08-22 01:40:00|12243.1|12237.1|12244.6|12238.6|12245.3|12239.3|12243.1|12237.1|0
1755827100000|2025-08-22 01:45:00|12243.9|12237.9|12241.7|12235.7|12244.6|12238.6|12241.7|12235.7|0
1755827400000|2025-08-22 01:50:00|12241.6|12235.6|12240.3|12234.3|12243.1|12237.1|12240.3|12234.3|0
1755827700000|2025-08-22 01:55:00|12241.7|12235.7|12241.7|12235.7|12243.2|12237.2|12241.7|12235.7|0
1755828000000|2025-08-22 02:00:00|12241.8|12235.8|12243.2|12237.2|12243.2|12237.2|12241.7|12235.7|0
1755828300000|2025-08-22 02:05:00|12243.9|12237.9|12246|12240|12246.1|12240.1|12243.2|12237.2|0
1755828600000|2025-08-22 02:10:00|12246.1|12240.1|12246.8|12240.8|12247.5|12241.5|12246|12240|0
1755828900000|2025-08-22 02:15:00|12247.5|12241.5|12248.9|12242.9|12248.9|12242.9|12246.1|12240.1|0
1755829200000|2025-08-22 02:20:00|12247.5|12241.5|12246.1|12240.1|12247.5|12241.5|12246.1|12240.1|0
1755829500000|2025-08-22 02:25:00|12246.8|12240.8|12244|12238|12247.5|12241.5|12243.2|12237.2|0
1755829800000|2025-08-22 02:30:00|12244.7|12238.7|12244.6|12238.6|12246.1|12240.1|12244.6|12238.6|0
1755830100000|2025-08-22 02:35:00|12246|12240|12244.7|12238.7|12246.1|12240.1|12244.6|12238.6|0
1755830400000|2025-08-22 02:40:00|12243.3|12237.3|12246.1|12240.1|12247.5|12241.5|12243.2|12237.2|0
1755830700000|2025-08-22 02:45:00|12246.8|12240.8|12244.7|12238.7|12247.5|12241.5|12244.6|12238.6|0
1755831000000|2025-08-22 02:50:00|12245.4|12239.4|12241.8|12235.8|12245.4|12239.4|12241.8|12235.8|0
1755831300000|2025-08-22 02:55:00|12240.3|12234.3|12240.3|12234.3|12241.8|12235.8|12240.3|12234.3|0
1755831600000|2025-08-22 03:00:00|12238.9|12232.9|12235.9|12229.9|12238.9|12232.9|12235.9|12229.9|0
1755831900000|2025-08-22 03:05:00|12236|12230|12237.4|12231.4|12237.4|12231.4|12235.9|12229.9|0
1755832500000|2025-08-22 03:15:00|12238.8|12232.8|12237.4|12231.4|12238.8|12232.8|12237.4|12231.4|0
1755832800000|2025-08-22 03:20:00|12238.1|12232.1|12236|12230|12238.8|12232.8|12236|12230|0
1755833100000|2025-08-22 03:25:00|12237.4|12231.4|12236|12230|12237.4|12231.4|12236|12230|0
1755833400000|2025-08-22 03:30:00|12236.7|12230.7|12236.7|12230.7|12237.4|12231.4|12236|12230|0
1755833700000|2025-08-22 03:35:00|12237.4|12231.4|12237.5|12231.5|12238.9|12232.9|12236.7|12230.7|0
1755834000000|2025-08-22 03:40:00|12237.4|12231.4|12236|12230|12237.4|12231.4|12236|12230|0
1755835200000|2025-08-22 04:00:00|12235.9|12229.9|12236|12230|12236.7|12230.7|12235.9|12229.9|0
1755835500000|2025-08-22 04:05:00|12236.7|12230.7|12238.8|12232.8|12238.9|12232.9|12236|12230|0
1755835800000|2025-08-22 04:10:00|12238.9|12232.9|12238.9|12232.9|12240.3|12234.3|12238.8|12232.8|0
1755836100000|2025-08-22 04:15:00|12238.8|12232.8|12238.8|12232.8|12238.9|12232.9|12237.4|12231.4|0
1755836400000|2025-08-22 04:20:00|12238.9|12232.9|12238.9|12232.9|12238.9|12232.9|12237.5|12231.5|0
1755836700000|2025-08-22 04:25:00|12238.2|12232.2|12236|12230|12238.2|12232.2|12236|12230|0
1755837000000|2025-08-22 04:30:00|12235.3|12229.3|12237.4|12231.4|12237.4|12231.4|12234.5|12228.5|0
1755837300000|2025-08-22 04:35:00|12236.7|12230.7|12237.4|12231.4|12238.8|12232.8|12236|12230|0
1755837600000|2025-08-22 04:40:00|12236|12230|12236.7|12230.7|12236.7|12230.7|12236|12230|0
1755837900000|2025-08-22 04:45:00|12237.4|12231.4|12237.4|12231.4|12238.9|12232.9|12237.4|12231.4|0
1755838500000|2025-08-22 04:55:00|12236|12230|12235.3|12229.3|12236|12230|12234.6|12228.6|0
1755838800000|2025-08-22 05:00:00|12236|12230|12236|12230|12237.4|12231.4|12234.6|12228.6|0
1755839100000|2025-08-22 05:05:00|12234.6|12228.6|12234.5|12228.5|12236|12230|12234.5|12228.5|0
1755839400000|2025-08-22 05:10:00|12235.2|12229.2|12234.5|12228.5|12235.9|12229.9|12234.5|12228.5|0
1755839700000|2025-08-22 05:15:00|12233.1|12227.1|12233.1|12227.1|12234.5|12228.5|12233.1|12227.1|0
1755840000000|2025-08-22 05:20:00|12234.5|12228.5|12230.2|12224.2|12234.5|12228.5|12228.8|12222.8|0
1755840300000|2025-08-22 05:25:00|12231.6|12225.6|12231.6|12225.6|12231.6|12225.6|12230.2|12224.2|0
1755840600000|2025-08-22 05:30:00|12230.2|12224.2|12231.6|12225.6|12231.7|12225.7|12230.2|12224.2|0
1755840900000|2025-08-22 05:35:00|12231.7|12225.7|12230.2|12224.2|12231.7|12225.7|12230.2|12224.2|0
1755841200000|2025-08-22 05:40:00|12231.6|12225.6|12231.6|12225.6|12231.6|12225.6|12227.3|12221.3|0
1755841500000|2025-08-22 05:45:00|12230.9|12224.9|12233.1|12227.1|12234.5|12228.5|12230.9|12224.9|0
1755841800000|2025-08-22 05:50:00|12234.5|12228.5|12237.4|12231.4|12237.4|12231.4|12234.5|12228.5|0
1755842100000|2025-08-22 05:55:00|12237.3|12231.3|12233.1|12227.1|12237.3|12231.3|12233|12227|0
1755842400000|2025-08-22 06:00:00|12233|12227|12218.7|12216.7|12233|12227|12217.7|12215.7|21
1755842700000|2025-08-22 06:05:00|12220.7|12218.7|12221.7|12219.7|12223.7|12221.7|12217.7|12215.7|13
1755843000000|2025-08-22 06:10:00|12222.2|12220.2|12227.7|12225.7|12227.7|12225.7|12220.7|12218.7|15
1755843300000|2025-08-22 06:15:00|12228.2|12226.2|12229.2|12227.2|12234.7|12232.7|12225.7|12223.7|20
1755843600000|2025-08-22 06:20:00|12228.7|12226.7|12226.7|12224.7|12229.7|12227.7|12222.2|12220.2|12
1755843900000|2025-08-22 06:25:00|12225.2|12223.2|12232.7|12230.7|12232.7|12230.7|12221.2|12219.2|23
1755844200000|2025-08-22 06:30:00|12233.2|12231.2|12232.7|12230.7|12233.7|12231.7|12228.2|12226.2|12
1755844500000|2025-08-22 06:35:00|12232.2|12230.2|12226.7|12224.7|12233.2|12231.2|12225.2|12223.2|4
1755844800000|2025-08-22 06:40:00|12226.2|12224.2|12222.7|12220.7|12226.2|12224.2|12220.7|12218.7|4
1755845100000|2025-08-22 06:45:00|12222.2|12220.2|12226.7|12224.7|12226.7|12224.7|12220.7|12218.7|16
1755845400000|2025-08-22 06:50:00|12226.2|12224.2|12219.7|12217.7|12226.2|12224.2|12216.7|12214.7|76
1755845700000|2025-08-22 06:55:00|12219.2|12217.2|12188.2|12186.2|12219.7|12217.7|12187.2|12185.2|405
1755846000000|2025-08-22 07:00:00|12194.2|12192.2|12226.7|12224.7|12228.7|12226.7|12183.7|12181.7|750
1755846300000|2025-08-22 07:05:00|12227.7|12225.7|12228.7|12226.7|12232.2|12230.2|12222.7|12220.7|288
1755846600000|2025-08-22 07:10:00|12226.7|12224.7|12232.7|12230.7|12233.7|12231.7|12223.7|12221.7|137
1755846900000|2025-08-22 07:15:00|12231.7|12229.7|12228.7|12226.7|12233.7|12231.7|12225.7|12223.7|129
1755847200000|2025-08-22 07:20:00|12229.6|12227.6|12229.6|12227.6|12232.6|12230.6|12221.1|12219.1|182
1755847500000|2025-08-22 07:25:00|12230.1|12228.1|12232.6|12230.6|12235.1|12233.1|12229.6|12227.6|92
1755847800000|2025-08-22 07:30:00|12233.1|12231.1|12237.6|12235.6|12238.1|12236.1|12229.1|12227.1|146
1755848100000|2025-08-22 07:35:00|12237.1|12235.1|12236.6|12234.6|12237.1|12235.1|12231.6|12229.6|86
1755848400000|2025-08-22 07:40:00|12236.7|12234.7|12240.7|12238.7|12243.2|12241.2|12231.7|12229.7|85
1755848700000|2025-08-22 07:45:00|12238.7|12236.7|12240.2|12238.2|12240.7|12238.7|12232.2|12230.2|97
1755849000000|2025-08-22 07:50:00|12240.3|12238.3|12248.3|12246.3|12248.3|12246.3|12239.8|12237.8|90
1755849300000|2025-08-22 07:55:00|12248.8|12246.8|12248.3|12246.3|12252.3|12250.3|12245.8|12243.8|69
1755849600000|2025-08-22 08:00:00|12247.2|12245.2|12246.2|12244.2|12248.2|12246.2|12244.7|12242.7|69
1755849900000|2025-08-22 08:05:00|12245.7|12243.7|12253.7|12251.7|12255.2|12253.2|12244.2|12242.2|67
1755850200000|2025-08-22 08:10:00|12253.8|12251.8|12255.8|12253.8|12257.3|12255.3|12252.8|12250.8|81
1755850500000|2025-08-22 08:15:00|12255.3|12253.3|12255.3|12253.3|12256.3|12254.3|12251.3|12249.3|157
1755850800000|2025-08-22 08:20:00|12255.2|12253.2|12262.2|12260.2|12263.2|12261.2|12255.2|12253.2|89
1755851100000|2025-08-22 08:25:00|12261.7|12259.7|12264.2|12262.2|12265.2|12263.2|12261.2|12259.2|73
1755851400000|2025-08-22 08:30:00|12263.9|12261.9|12270.9|12268.9|12271.9|12269.9|12263.9|12261.9|83
1755851700000|2025-08-22 08:35:00|12270.4|12268.4|12267.9|12265.9|12273.4|12271.4|12267.4|12265.4|60
1755852000000|2025-08-22 08:40:00|12268.2|12266.2|12270.2|12268.2|12272.7|12270.7|12268.2|12266.2|48
1755852300000|2025-08-22 08:45:00|12269.7|12267.7|12267.2|12265.2|12270.7|12268.7|12263.7|12261.7|83
1755852600000|2025-08-22 08:50:00|12267.7|12265.7|12269.2|12267.2|12273.7|12271.7|12265.2|12263.2|85
1755852900000|2025-08-22 08:55:00|12268.7|12266.7|12276.2|12274.2|12276.7|12274.7|12268.7|12266.7|109
1755853200000|2025-08-22 09:00:00|12275.3|12273.3|12268.8|12266.8|12275.3|12273.3|12266.8|12264.8|89
1755853500000|2025-08-22 09:05:00|12267.8|12265.8|12264.3|12262.3|12270.3|12268.3|12263.3|12261.3|86
1755853800000|2025-08-22 09:10:00|12265.1|12263.1|12266.1|12264.1|12266.6|12264.6|12261.6|12259.6|240
1755854100000|2025-08-22 09:15:00|12265.6|12263.6|12267.6|12265.6|12273.1|12271.1|12264.6|12262.6|153
1755854400000|2025-08-22 09:20:00|12268.2|12266.2|12267.2|12265.2|12269.2|12267.2|12264.7|12262.7|82
1755854700000|2025-08-22 09:25:00|12267.7|12265.7|12267.2|12265.2|12271.2|12269.2|12265.2|12263.2|46
1755855000000|2025-08-22 09:30:00|12266.9|12264.9|12265.9|12263.9|12269.4|12267.4|12263.9|12261.9|59
1755855300000|2025-08-22 09:35:00|12265.4|12263.4|12265.9|12263.9|12268.4|12266.4|12263.9|12261.9|248
1755855600000|2025-08-22 09:40:00|12266.2|12264.2|12261.2|12259.2|12267.7|12265.7|12259.7|12257.7|89
1755855900000|2025-08-22 09:45:00|12259.7|12257.7|12265.2|12263.2|12266.7|12264.7|12259.7|12257.7|60
1755856200000|2025-08-22 09:50:00|12265|12263|12266|12264|12267|12265|12263|12261|40
1755856500000|2025-08-22 09:55:00|12265.5|12263.5|12263|12261|12266|12264|12261.5|12259.5|69
1755856800000|2025-08-22 10:00:00|12263.1|12261.1|12265.1|12263.1|12266.1|12264.1|12261.1|12259.1|49
1755857100000|2025-08-22 10:05:00|12264.6|12262.6|12272.1|12270.1|12274.1|12272.1|12264.6|12262.6|36
1755857400000|2025-08-22 10:10:00|12271.7|12269.7|12272.2|12270.2|12273.2|12271.2|12270.2|12268.2|51
1755857700000|2025-08-22 10:15:00|12272.7|12270.7|12274.7|12272.7|12278.2|12276.2|12272.2|12270.2|41
1755858000000|2025-08-22 10:20:00|12274.2|12272.2|12278.7|12276.7|12279.7|12277.7|12273.7|12271.7|57
1755858300000|2025-08-22 10:25:00|12279.2|12277.2|12284.7|12282.7|12285.2|12283.2|12277.2|12275.2|121
1755858600000|2025-08-22 10:30:00|12283.9|12281.9|12284.9|12282.9|12289.9|12287.9|12282.9|12280.9|52
1755858900000|2025-08-22 10:35:00|12284.4|12282.4|12277.9|12275.9|12285.4|12283.4|12277.9|12275.9|107
1755859200000|2025-08-22 10:40:00|12278.7|12276.7|12280.7|12278.7|12284.2|12282.2|12277.2|12275.2|49
1755859500000|2025-08-22 10:45:00|12281.2|12279.2|12282.7|12280.7|12285.2|12283.2|12281.2|12279.2|36
1755859800000|2025-08-22 10:50:00|12281.9|12279.9|12284.9|12282.9|12285.4|12283.4|12279.9|12277.9|91
1755860100000|2025-08-22 10:55:00|12285.4|12283.4|12278.9|12276.9|12285.4|12283.4|12275.4|12273.4|99
1755860400000|2025-08-22 11:00:00|12279.8|12277.8|12283.8|12281.8|12286.8|12284.8|12279.8|12277.8|74
1755860700000|2025-08-22 11:05:00|12283.3|12281.3|12283.8|12281.8|12287.8|12285.8|12283.3|12281.3|46
1755861000000|2025-08-22 11:10:00|12283.3|12281.3|12275.8|12273.8|12283.8|12281.8|12273.8|12271.8|85
1755861300000|2025-08-22 11:15:00|12276.3|12274.3|12274.8|12272.8|12278.8|12276.8|12272.3|12270.3|46
1755861600000|2025-08-22 11:20:00|12276.6|12274.6|12282.1|12280.1|12282.6|12280.6|12276.1|12274.1|30
1755861900000|2025-08-22 11:25:00|12281.1|12279.1|12279.6|12277.6|12282.1|12280.1|12276.6|12274.6|17
1755862200000|2025-08-22 11:30:00|12278.7|12276.7|12275.2|12273.2|12283.2|12281.2|12275.2|12273.2|162
1755862500000|2025-08-22 11:35:00|12274.7|12272.7|12272.2|12270.2|12274.7|12272.7|12269.7|12267.7|28
1755862800000|2025-08-22 11:40:00|12272.7|12270.7|12270.7|12268.7|12273.7|12271.7|12269.2|12267.2|52
1755863100000|2025-08-22 11:45:00|12271.2|12269.2|12272.7|12270.7|12273.7|12271.7|12270.7|12268.7|29
1755863400000|2025-08-22 11:50:00|12272.2|12270.2|12273.2|12271.2|12276.2|12274.2|12271.7|12269.7|14
1755863700000|2025-08-22 11:55:00|12272.7|12270.7|12274.2|12272.2|12274.7|12272.7|12272.7|12270.7|21
1755864000000|2025-08-22 12:00:00|12273.4|12271.4|12271.4|12269.4|12275.4|12273.4|12270.9|12268.9|55
1755864300000|2025-08-22 12:05:00|12270.9|12268.9|12274.4|12272.4|12274.9|12272.9|12270.9|12268.9|58
1755864600000|2025-08-22 12:10:00|12273.9|12271.9|12272.4|12270.4|12276.9|12274.9|12271.4|12269.4|37
1755864900000|2025-08-22 12:15:00|12271.9|12269.9|12270.4|12268.4|12272.9|12270.9|12269.4|12267.4|38
1755865200000|2025-08-22 12:20:00|12269.8|12267.8|12270.8|12268.8|12272.3|12270.3|12266.8|12264.8|46
1755865500000|2025-08-22 12:25:00|12272.3|12270.3|12274.8|12272.8|12276.8|12274.8|12270.8|12268.8|42
1755865800000|2025-08-22 12:30:00|12275.2|12273.2|12278.2|12276.2|12278.7|12276.7|12271.7|12269.7|49
1755866100000|2025-08-22 12:35:00|12277.7|12275.7|12281.2|12279.2|12282.7|12280.7|12277.2|12275.2|106
1755866400000|2025-08-22 12:40:00|12281.1|12279.1|12275.1|12273.1|12283.6|12281.6|12274.6|12272.6|156
1755866700000|2025-08-22 12:45:00|12275.6|12273.6|12279.1|12277.1|12281.1|12279.1|12275.1|12273.1|23
1755867000000|2025-08-22 12:50:00|12279.6|12277.6|12284.6|12282.6|12285.6|12283.6|12279.1|12277.1|34
1755867300000|2025-08-22 12:55:00|12284.1|12282.1|12277.1|12275.1|12286.1|12284.1|12277.1|12275.1|42
1755867600000|2025-08-22 13:00:00|12277.5|12275.5|12277|12275|12279|12277|12275|12273|55
1755867900000|2025-08-22 13:05:00|12277.5|12275.5|12281.5|12279.5|12282.5|12280.5|12276|12274|70
1755868200000|2025-08-22 13:10:00|12281.1|12279.1|12283.1|12281.1|12283.6|12281.6|12278.6|12276.6|47
1755868500000|2025-08-22 13:15:00|12282.6|12280.6|12291.1|12289.1|12291.1|12289.1|12282.6|12280.6|79
1755868800000|2025-08-22 13:20:00|12290.4|12288.4|12287.9|12285.9|12291.4|12289.4|12285.4|12283.4|86
1755869100000|2025-08-22 13:25:00|12288.4|12286.4|12289.4|12287.4|12290.4|12288.4|12285.9|12283.9|81
1755869400000|2025-08-22 13:30:00|12288.8|12286.8|12305.3|12303.3|12307.8|12305.8|12287.8|12285.8|199
1755869700000|2025-08-22 13:35:00|12305.8|12303.8|12297.8|12295.8|12306.3|12304.3|12295.3|12293.3|139
1755870000000|2025-08-22 13:40:00|12298.5|12296.5|12295.5|12293.5|12302|12300|12293.5|12291.5|119
1755870300000|2025-08-22 13:45:00|12296|12294|12299|12297|12304|12302|12295|12293|160
1755870600000|2025-08-22 13:50:00|12298.1|12296.1|12303.6|12301.6|12305.1|12303.1|12296.1|12294.1|138
1755870900000|2025-08-22 13:55:00|12303.1|12301.1|12299.1|12297.1|12304.1|12302.1|12298.1|12296.1|121
1755871200000|2025-08-22 14:00:00|12299.2|12297.2|12306.7|12304.7|12318.7|12316.7|12299.2|12297.2|649
1755871500000|2025-08-22 14:05:00|12307.7|12305.7|12313.7|12311.7|12315.2|12313.2|12304.7|12302.7|494
1755871800000|2025-08-22 14:10:00|12313.3|12311.3|12317.3|12315.3|12322.3|12320.3|12308.8|12306.8|385
1755872100000|2025-08-22 14:15:00|12317.8|12315.8|12299.3|12297.3|12326.3|12324.3|12298.3|12296.3|255
1755872400000|2025-08-22 14:20:00|12299.8|12297.8|12292.3|12290.3|12301.3|12299.3|12288.8|12286.8|164
1755872700000|2025-08-22 14:25:00|12291.8|12289.8|12297.8|12295.8|12302.3|12300.3|12289.8|12287.8|158
1755873000000|2025-08-22 14:30:00|12298.5|12296.5|12289|12287|12302|12300|12289|12287|121
1755873300000|2025-08-22 14:35:00|12289.5|12287.5|12282.5|12280.5|12291.5|12289.5|12278.5|12276.5|133
1755873600000|2025-08-22 14:40:00|12283|12281|12289|12287|12290|12288|12269|12267|206
1755873900000|2025-08-22 14:45:00|12288.5|12286.5|12290|12288|12297|12295|12286|12284|649
1755874200000|2025-08-22 14:50:00|12288.8|12286.8|12288.8|12286.8|12289.8|12287.8|12275.8|12273.8|178
1755874500000|2025-08-22 14:55:00|12289.3|12287.3|12281.8|12279.8|12292.3|12290.3|12281.3|12279.3|242
1755874800000|2025-08-22 15:00:00|12282.1|12280.1|12275.6|12273.6|12284.1|12282.1|12272.6|12270.6|460
1755875100000|2025-08-22 15:05:00|12276.1|12274.1|12262.6|12260.6|12278.6|12276.6|12259.1|12257.1|444
1755875400000|2025-08-22 15:10:00|12263.1|12261.1|12261.6|12259.6|12270.6|12268.6|12261.1|12259.1|588
1755875700000|2025-08-22 15:15:00|12261.1|12259.1|12273.6|12271.6|12274.1|12272.1|12261.1|12259.1|526
1755876000000|2025-08-22 15:20:00|12274.1|12272.1|12268.1|12266.1|12276.1|12274.1|12267.6|12265.6|430
1755876300000|2025-08-22 15:25:00|12267.6|12265.6|12267.1|12265.1|12270.1|12268.1|12261.6|12259.6|995
1755876600000|2025-08-22 15:30:00|12266.6|12264.6|12264.1|12262.1|12270.1|12268.1|12263.6|12261.6|1574
1755876900000|2025-08-22 15:35:00|12263.6|12261.6|12260.1|12258.1|12266.1|12264.1|12254.1|12252.1|319
1755877200000|2025-08-22 15:40:00|12260.6|12258.6|12266.1|12264.1|12267.1|12265.1|12259.1|12257.1|231
1755877500000|2025-08-22 15:45:00|12266.6|12264.6|12269.1|12267.1|12271.1|12269.1|12265.1|12263.1|87
1755877800000|2025-08-22 15:50:00|12269.6|12267.6|12263.6|12261.6|12270.1|12268.1|12261.1|12259.1|52
1755878100000|2025-08-22 15:55:00|12263.1|12261.1|12259.1|12257.1|12265.1|12263.1|12257.6|12255.6|59
1755878400000|2025-08-22 16:00:00|12259.6|12257.6|12273.1|12271.1|12273.6|12271.6|12258.1|12256.1|34
1755878700000|2025-08-22 16:05:00|12272.6|12270.6|12276.6|12274.6|12278.1|12276.1|12270.6|12268.6|50
1755879000000|2025-08-22 16:10:00|12277.1|12275.1|12272.6|12270.6|12278.6|12276.6|12272.6|12270.6|84
1755879300000|2025-08-22 16:15:00|12273.1|12271.1|12268.6|12266.6|12274.1|12272.1|12265.6|12263.6|32
1755879600000|2025-08-22 16:20:00|12269.1|12267.1|12265.6|12263.6|12270.6|12268.6|12264.6|12262.6|24
1755879900000|2025-08-22 16:25:00|12265.1|12263.1|12261.6|12259.6|12266.1|12264.1|12261.1|12259.1|18
1755880200000|2025-08-22 16:30:00|12262.1|12260.1|12266.6|12264.6|12268.6|12266.6|12262.1|12260.1|22
1755880500000|2025-08-22 16:35:00|12266.1|12264.1|12262.1|12260.1|12267.1|12265.1|12260.6|12258.6|32
1755880800000|2025-08-22 16:40:00|12261.1|12259.1|12265.6|12263.6|12265.6|12263.6|12261.1|12259.1|9
1755881100000|2025-08-22 16:45:00|12266.1|12264.1|12263.6|12261.6|12267.1|12265.1|12263.1|12261.1|8
1755881400000|2025-08-22 16:50:00|12264.1|12262.1|12262.6|12260.6|12266.6|12264.6|12260.1|12258.1|27
1755881700000|2025-08-22 16:55:00|12263.1|12261.1|12259.6|12257.6|12264.1|12262.1|12255.6|12253.6|19
1755882000000|2025-08-22 17:00:00|12260.1|12258.1|12264.6|12262.6|12265.6|12263.6|12259.6|12257.6|8
1755882300000|2025-08-22 17:05:00|12265.1|12263.1|12258.6|12256.6|12267.1|12265.1|12257.6|12255.6|18
1755882600000|2025-08-22 17:10:00|12259.1|12257.1|12259.6|12257.6|12260.6|12258.6|12256.6|12254.6|17
1755882900000|2025-08-22 17:15:00|12260.1|12258.1|12263.1|12261.1|12264.6|12262.6|12259.1|12257.1|6
1755883200000|2025-08-22 17:20:00|12262.6|12260.6|12264.6|12262.6|12267.1|12265.1|12261.6|12259.6|20
1755883500000|2025-08-22 17:25:00|12265.1|12263.1|12262.6|12260.6|12266.1|12264.1|12261.6|12259.6|7
1755883800000|2025-08-22 17:30:00|12263.1|12261.1|12260.6|12258.6|12264.1|12262.1|12258.6|12256.6|14
1755884100000|2025-08-22 17:35:00|12260.1|12258.1|12261.6|12259.6|12262.1|12260.1|12260.1|12258.1|15
1755884400000|2025-08-22 17:40:00|12261.1|12259.1|12264.6|12262.6|12266.6|12264.6|12260.6|12258.6|8
1755884700000|2025-08-22 17:45:00|12265.1|12263.1|12261.6|12259.6|12266.6|12264.6|12261.6|12259.6|27
1755885000000|2025-08-22 17:50:00|12262.1|12260.1|12263.6|12261.6|12264.6|12262.6|12259.6|12257.6|18
1755885300000|2025-08-22 17:55:00|12263.1|12261.1|12263.6|12261.6|12267.1|12265.1|12262.6|12260.6|10
1755885600000|2025-08-22 18:00:00|12264.1|12262.1|12265.6|12263.6|12267.6|12265.6|12263.6|12261.6|15
1755885900000|2025-08-22 18:05:00|12266.1|12264.1|12260.6|12258.6|12266.1|12264.1|12260.1|12258.1|4
1755886200000|2025-08-22 18:10:00|12261.1|12259.1|12259.6|12257.6|12262.6|12260.6|12259.6|12257.6|6
1755886500000|2025-08-22 18:15:00|12259.1|12257.1|12255.6|12253.6|12259.6|12257.6|12255.6|12253.6|14
1755886800000|2025-08-22 18:20:00|12255.1|12253.1|12256.1|12254.1|12257.1|12255.1|12251.6|12249.6|109
1755887100000|2025-08-22 18:25:00|12255.1|12253.1|12258.6|12256.6|12259.6|12257.6|12255.1|12253.1|45
1755887400000|2025-08-22 18:30:00|12259.1|12257.1|12265.6|12263.6|12266.1|12264.1|12258.1|12256.1|18
1755887700000|2025-08-22 18:35:00|12265.1|12263.1|12265.6|12263.6|12267.1|12265.1|12262.6|12260.6|12
1755888000000|2025-08-22 18:40:00|12265.1|12263.1|12263.1|12261.1|12265.6|12263.6|12260.6|12258.6|18
1755888300000|2025-08-22 18:45:00|12262.6|12260.6|12267.1|12265.1|12268.6|12266.6|12262.1|12260.1|8
1755888600000|2025-08-22 18:50:00|12266.6|12264.6|12271.6|12269.6|12271.6|12269.6|12265.6|12263.6|5
1755888900000|2025-08-22 18:55:00|12271.1|12269.1|12266.6|12264.6|12271.6|12269.6|12266.1|12264.1|16
1755889200000|2025-08-22 19:00:00|12267.1|12265.1|12271.6|12269.6|12272.6|12270.6|12266.6|12264.6|22
1755889500000|2025-08-22 19:05:00|12271.1|12269.1|12267.6|12265.6|12272.1|12270.1|12265.6|12263.6|14
1755889800000|2025-08-22 19:10:00|12268.1|12266.1|12267.6|12265.6|12269.1|12267.1|12265.1|12263.1|7
1755890100000|2025-08-22 19:15:00|12267.1|12265.1|12266.6|12264.6|12268.6|12266.6|12264.6|12262.6|11
1755890400000|2025-08-22 19:20:00|12266.1|12264.1|12267.6|12265.6|12268.6|12266.6|12265.6|12263.6|2
1755890700000|2025-08-22 19:25:00|12267.1|12265.1|12267.6|12265.6|12270.1|12268.1|12266.6|12264.6|10
1755891000000|2025-08-22 19:30:00|12268.1|12266.1|12268.6|12266.6|12270.6|12268.6|12266.1|12264.1|1
1755891300000|2025-08-22 19:35:00|12268.1|12266.1|12267.1|12265.1|12270.1|12268.1|12266.6|12264.6|24
1755891600000|2025-08-22 19:40:00|12267.6|12265.6|12272.6|12270.6|12272.6|12270.6|12266.1|12264.1|29
1755891900000|2025-08-22 19:45:00|12272.1|12270.1|12274.6|12272.6|12278.1|12276.1|12272.1|12270.1|28
1755892200000|2025-08-22 19:50:00|12275.1|12273.1|12275.1|12273.1|12277.6|12275.6|12271.6|12269.6|41
1755892500000|2025-08-22 19:55:00|12275.6|12273.6|12277.1|12271.1|12277.1|12273.6|12264.1|12262.1|54
1755892800000|2025-08-22 20:00:00|12276.5|12270.5|12276.3|12270.3|12278.6|12272.6|12272.6|12266.6|0
1755893100000|2025-08-22 20:05:00|12276.5|12270.5|12279.3|12273.3|12280.2|12274.2|12275.2|12269.2|0
1755893400000|2025-08-22 20:10:00|12279.6|12273.6|12277.4|12271.4|12279.6|12273.6|12276.5|12270.5|0
1755893700000|2025-08-22 20:15:00|12276.8|12270.8|12276.8|12270.8|12279|12273|12276.8|12270.8|0
1755894000000|2025-08-22 20:20:00|12277.1|12271.1|12279.6|12273.6|12279.6|12273.6|12277.1|12271.1|0
1755894300000|2025-08-22 20:25:00|12279.3|12273.3|12277.7|12271.7|12279.6|12273.6|12277.7|12271.7|0
1755894600000|2025-08-22 20:30:00|12278|12272|12279.3|12273.3|12279.3|12273.3|12277.7|12271.7|0
1755894900000|2025-08-22 20:35:00|12279|12273|12279.6|12273.6|12279.9|12273.9|12279|12273|0
1755895200000|2025-08-22 20:40:00|12279.9|12273.9|12278.6|12272.6|12280.2|12274.2|12278.3|12272.3|0
1755895500000|2025-08-22 20:45:00|12278.3|12272.3|12277.7|12271.7|12278.7|12272.7|12277.1|12271.1|0
1755895800000|2025-08-22 20:50:00|12278|12272|12277.7|12271.7|12278|12272|12277.1|12271.1|0
1755896100000|2025-08-22 20:55:00|12277.4|12271.4|12278.1|12272.1|12278.2|12272.2|12276.8|12270.8|0
1756072800000|2025-08-24 22:00:00|12278|12272|12278|12272|12280.6|12274.6|12277.5|12271.5|0
1756073100000|2025-08-24 22:05:00|12277.9|12271.9|12274.5|12268.5|12278.4|12272.4|12272.7|12266.7|0
1756073400000|2025-08-24 22:10:00|12274.6|12268.6|12275.6|12269.6|12276.2|12270.2|12273.2|12267.2|0
1756073700000|2025-08-24 22:15:00|12275.8|12269.8|12274.2|12268.2|12277.5|12271.5|12273.7|12267.7|0
1756074000000|2025-08-24 22:20:00|12274.5|12268.5|12274.8|12268.8|12275.9|12269.9|12274.2|12268.2|0
1756074300000|2025-08-24 22:25:00|12274.9|12268.9|12272.6|12266.6|12275.1|12269.1|12272.6|12266.6|0
1756074600000|2025-08-24 22:30:00|12272.4|12266.4|12273|12267|12273.6|12267.6|12271.9|12265.9|0
1756074900000|2025-08-24 22:35:00|12273.3|12267.3|12274.2|12268.2|12274.2|12268.2|12273.3|12267.3|0
1756075200000|2025-08-24 22:40:00|12273.9|12267.9|12274.6|12268.6|12274.9|12268.9|12273.9|12267.9|0
1756075500000|2025-08-24 22:45:00|12274.8|12268.8|12274.8|12268.8|12275.3|12269.3|12273.9|12267.9|0
1756075800000|2025-08-24 22:50:00|12274.9|12268.9|12275.8|12269.8|12276.1|12270.1|12274.8|12268.8|0
1756076100000|2025-08-24 22:55:00|12275.5|12269.5|12276.5|12270.5|12277.5|12271.5|12275.5|12269.5|0
1756076400000|2025-08-24 23:00:00|12276.6|12270.6|12276.6|12270.6|12277.4|12271.4|12274.8|12268.8|0
1756076700000|2025-08-24 23:05:00|12276.5|12270.5|12276.9|12270.9|12277.7|12271.7|12275.8|12269.8|0
1756077000000|2025-08-24 23:10:00|12277.1|12271.1|12276.6|12270.6|12277.5|12271.5|12275.6|12269.6|0
1756077300000|2025-08-24 23:15:00|12276.7|12270.7|12275.2|12269.2|12277.2|12271.2|12274.9|12268.9|0
1756077600000|2025-08-24 23:20:00|12275.3|12269.3|12276.6|12270.6|12277.2|12271.2|12274.9|12268.9|0
1756077900000|2025-08-24 23:25:00|12276.7|12270.7|12276.6|12270.6|12277.5|12271.5|12276.4|12270.4|0
1756078200000|2025-08-24 23:30:00|12276.4|12270.4|12277.2|12271.2|12277.2|12271.2|12274.5|12268.5|0
1756078500000|2025-08-24 23:35:00|12276.9|12270.9|12278.5|12272.5|12279.7|12273.7|12276.9|12270.9|0
1756078800000|2025-08-24 23:40:00|12278.4|12272.4|12278.8|12272.8|12280|12274|12278|12272|0
1756079100000|2025-08-24 23:45:00|12278.7|12272.7|12274.8|12268.8|12279.4|12273.4|12274.5|12268.5|0
1756079400000|2025-08-24 23:50:00|12274.9|12268.9|12275.8|12269.8|12276.4|12270.4|12273.9|12267.9|0
1756079700000|2025-08-24 23:55:00|12275.5|12269.5|12276.4|12270.4|12276.6|12270.6|12274.5|12268.5|0
1756080000000|2025-08-25 00:00:00|12276.6|12270.6|12279.5|12273.5|12279.7|12273.7|12275.8|12269.8|0
1756080300000|2025-08-25 00:05:00|12279.6|12273.6|12278.2|12272.2|12280.7|12274.7|12277.7|12271.7|0
1756080600000|2025-08-25 00:10:00|12278.3|12272.3|12276.1|12270.1|12278.8|12272.8|12275.8|12269.8|0
1756080900000|2025-08-25 00:15:00|12275.9|12269.9|12276.8|12270.8|12281|12275|12275.3|12269.3|0
1756081200000|2025-08-25 00:20:00|12275.4|12269.4|12273.9|12267.9|12276.1|12270.1|12273.9|12267.9|0
1756081500000|2025-08-25 00:25:00|12274|12268|12273.2|12267.2|12275.4|12269.4|12272.5|12266.5|0
1756081800000|2025-08-25 00:30:00|12273.9|12267.9|12271|12265|12273.9|12267.9|12271|12265|0
1756082100000|2025-08-25 00:35:00|12270.3|12264.3|12269.6|12263.6|12271|12265|12269.6|12263.6|0
1756082400000|2025-08-25 00:40:00|12271|12265|12269.6|12263.6|12271.1|12265.1|12269.6|12263.6|0
1756082700000|2025-08-25 00:45:00|12269.7|12263.7|12268.2|12262.2|12269.7|12263.7|12268.2|12262.2|0
1756083000000|2025-08-25 00:50:00|12267.5|12261.5|12268.2|12262.2|12268.2|12262.2|12266.8|12260.8|0
1756083300000|2025-08-25 00:55:00|12266.8|12260.8|12268.2|12262.2|12268.2|12262.2|12266.8|12260.8|0
1756083600000|2025-08-25 01:00:00|12269.6|12263.6|12268.2|12262.2|12269.7|12263.7|12266.8|12260.8|0
1756083900000|2025-08-25 01:05:00|12267.5|12261.5|12264|12258|12268.2|12262.2|12264|12258|0
1756084200000|2025-08-25 01:10:00|12263.3|12257.3|12262.5|12256.5|12264|12258|12262.5|12256.5|0
1756084500000|2025-08-25 01:15:00|12261.1|12255.1|12261.1|12255.1|12264|12258|12261.1|12255.1|0
1756084800000|2025-08-25 01:20:00|12259.7|12253.7|12261.1|12255.1|12262.6|12256.6|12259.7|12253.7|0
1756085100000|2025-08-25 01:25:00|12261.9|12255.9|12262.5|12256.5|12262.6|12256.6|12261.1|12255.1|0
1756085400000|2025-08-25 01:30:00|12262.6|12256.6|12262.5|12256.5|12262.6|12256.6|12261.1|12255.1|0
1756085700000|2025-08-25 01:35:00|12261.8|12255.8|12256.9|12250.9|12262.5|12256.5|12256.9|12250.9|0
1756086000000|2025-08-25 01:40:00|12256.2|12250.2|12255.5|12249.5|12258.3|12252.3|12255.5|12249.5|0
1756086300000|2025-08-25 01:45:00|12254.8|12248.8|12256|12250|12256|12250|12254.7|12248.7|0
1756086600000|2025-08-25 01:50:00|12257.4|12251.4|12257.4|12251.4|12257.4|12251.4|12256.7|12250.7|0
1756086900000|2025-08-25 01:55:00|12256|12250|12256|12250|12256|12250|12255.9|12249.9|0
1756087200000|2025-08-25 02:00:00|12255.9|12249.9|12257.4|12251.4|12258.1|12252.1|12255.9|12249.9|0
1756087500000|2025-08-25 02:05:00|12258.1|12252.1|12258.8|12252.8|12258.8|12252.8|12257.4|12251.4|0
1756087800000|2025-08-25 02:10:00|12257.4|12251.4|12257.4|12251.4|12257.4|12251.4|12254.5|12248.5|0
1756088100000|2025-08-25 02:15:00|12258.1|12252.1|12260.2|12254.2|12260.3|12254.3|12257.4|12251.4|0
1756088700000|2025-08-25 02:25:00|12261.6|12255.6|12260.2|12254.2|12261.6|12255.6|12260.2|12254.2|0
1756089000000|2025-08-25 02:30:00|12258.8|12252.8|12258.8|12252.8|12258.8|12252.8|12257.3|12251.3|0
1756089300000|2025-08-25 02:35:00|12260.2|12254.2|12259.6|12253.6|12260.2|12254.2|12258.8|12252.8|0
1756089600000|2025-08-25 02:40:00|12260.3|12254.3|12258.9|12252.9|12260.3|12254.3|12257.5|12251.5|0
1756089900000|2025-08-25 02:45:00|12258.2|12252.2|12258.9|12252.9|12258.9|12252.9|12258.2|12252.2|0
1756090200000|2025-08-25 02:50:00|12258.2|12252.2|12257.4|12251.4|12258.9|12252.9|12255.3|12249.3|0
1756090500000|2025-08-25 02:55:00|12256.7|12250.7|12256.7|12250.7|12257.4|12251.4|12256.7|12250.7|0
1756090800000|2025-08-25 03:00:00|12256|12250|12257.4|12251.4|12257.4|12251.4|12256|12250|0
1756091100000|2025-08-25 03:05:00|12256.7|12250.7|12256|12250|12256.7|12250.7|12254.6|12248.6|0
1756091400000|2025-08-25 03:10:00|12254.6|12248.6|12256|12250|12256|12250|12254.6|12248.6|0
1756091700000|2025-08-25 03:15:00|12255.3|12249.3|12254.6|12248.6|12256|12250|12254.6|12248.6|0
1756092000000|2025-08-25 03:20:00|12255.3|12249.3|12256|12250|12256|12250|12255.3|12249.3|0
1756092300000|2025-08-25 03:25:00|12257.4|12251.4|12257.5|12251.5|12257.5|12251.5|12257.4|12251.4|0
1756092600000|2025-08-25 03:30:00|12257.4|12251.4|12257.4|12251.4|12257.5|12251.5|12256|12250|0
1756092900000|2025-08-25 03:35:00|12257.5|12251.5|12260.3|12254.3|12260.4|12254.4|12257.5|12251.5|0
1756093200000|2025-08-25 03:40:00|12258.9|12252.9|12260.4|12254.4|12261.8|12255.8|12258.9|12252.9|0
1756093500000|2025-08-25 03:45:00|12259.7|12253.7|12259|12253|12260.4|12254.4|12258.3|12252.3|0
1756093800000|2025-08-25 03:50:00|12260.4|12254.4|12259|12253|12260.4|12254.4|12259|12253|0
1756094100000|2025-08-25 03:55:00|12258.7|12252.7|12259.4|12253.4|12260.1|12254.1|12258.7|12252.7|0
1756094400000|2025-08-25 04:00:00|12258.7|12252.7|12258.7|12252.7|12258.7|12252.7|12258|12252|0
1756094700000|2025-08-25 04:05:00|12258|12252|12257.3|12251.3|12258.7|12252.7|12257.3|12251.3|0
1756095000000|2025-08-25 04:10:00|12258.7|12252.7|12258|12252|12258.7|12252.7|12257.3|12251.3|0
1756095300000|2025-08-25 04:15:00|12258.7|12252.7|12260.2|12254.2|12261.6|12255.6|12257.3|12251.3|0
1756095600000|2025-08-25 04:20:00|12261.6|12255.6|12258.8|12252.8|12261.6|12255.6|12258.8|12252.8|0
1756095900000|2025-08-25 04:25:00|12258.1|12252.1|12258.8|12252.8|12258.8|12252.8|12257.3|12251.3|0
1756096200000|2025-08-25 04:30:00|12258.9|12252.9|12258.9|12252.9|12260.3|12254.3|12258.9|12252.9|0
1756096500000|2025-08-25 04:35:00|12260.3|12254.3|12258.9|12252.9|12260.3|12254.3|12258.9|12252.9|0
1756096800000|2025-08-25 04:40:00|12260.3|12254.3|12260.3|12254.3|12260.3|12254.3|12260.3|12254.3|0
1756097400000|2025-08-25 04:50:00|12259.6|12253.6|12258.9|12252.9|12260.3|12254.3|12258.9|12252.9|0
1756098000000|2025-08-25 05:00:00|12258.2|12252.2|12260.3|12254.3|12260.3|12254.3|12257.5|12251.5|0
1756098300000|2025-08-25 05:05:00|12261|12255|12261.8|12255.8|12263.2|12257.2|12261|12255|0
1756098600000|2025-08-25 05:10:00|12263.2|12257.2|12263.2|12257.2|12264.6|12258.6|12261.8|12255.8|0
1756098900000|2025-08-25 05:15:00|12261.8|12255.8|12261.6|12255.6|12263.2|12257.2|12260.4|12254.4|0
1756099200000|2025-08-25 05:20:00|12261.7|12255.7|12262.3|12256.3|12262.3|12256.3|12261.6|12255.6|0
1756099500000|2025-08-25 05:25:00|12261.6|12255.6|12260.2|12254.2|12263|12257|12260.2|12254.2|0
1756099800000|2025-08-25 05:30:00|12258.8|12252.8|12256|12250|12258.8|12252.8|12256|12250|0
1756100100000|2025-08-25 05:35:00|12255.3|12249.3|12255.3|12249.3|12257.4|12251.4|12254.5|12248.5|0
1756100400000|2025-08-25 05:40:00|12255.2|12249.2|12257.4|12251.4|12257.4|12251.4|12254.5|12248.5|0
1756100700000|2025-08-25 05:45:00|12258.1|12252.1|12258.8|12252.8|12258.9|12252.9|12257.4|12251.4|0
1756101000000|2025-08-25 05:50:00|12260.3|12254.3|12261.7|12255.7|12261.7|12255.7|12260.3|12254.3|0
1756101300000|2025-08-25 05:55:00|12263.1|12257.1|12265.9|12259.9|12265.9|12259.9|12263.1|12257.1|0
1756101600000|2025-08-25 06:00:00|12266|12260|12246.6|12244.6|12267.3|12261.3|12241.6|12239.6|42
1756101900000|2025-08-25 06:05:00|12245.1|12243.1|12243.6|12241.6|12247.1|12245.1|12240.1|12238.1|36
1756102200000|2025-08-25 06:10:00|12244.1|12242.1|12242.1|12240.1|12246.1|12244.1|12240.1|12238.1|14
1756102500000|2025-08-25 06:15:00|12241.6|12239.6|12239.6|12237.6|12241.6|12239.6|12237.1|12235.1|8
1756102800000|2025-08-25 06:20:00|12240.1|12238.1|12243.1|12241.1|12243.6|12241.6|12239.6|12237.6|20
1756103100000|2025-08-25 06:25:00|12242.6|12240.6|12243.6|12241.6|12243.6|12241.6|12241.1|12239.1|10
1756103400000|2025-08-25 06:30:00|12243.1|12241.1|12233.1|12231.1|12243.1|12241.1|12233.1|12231.1|35
1756103700000|2025-08-25 06:35:00|12229.6|12227.6|12233.6|12231.6|12235.1|12233.1|12229.1|12227.1|24
1756104000000|2025-08-25 06:40:00|12233.1|12231.1|12238.1|12236.1|12239.1|12237.1|12233.1|12231.1|19
1756104300000|2025-08-25 06:45:00|12238.6|12236.6|12244.6|12242.6|12245.1|12243.1|12238.6|12236.6|38
1756104600000|2025-08-25 06:50:00|12245.1|12243.1|12234.6|12232.6|12246.6|12244.6|12234.6|12232.6|46
1756104900000|2025-08-25 06:55:00|12235.6|12233.6|12229.6|12227.6|12236.6|12234.6|12229.1|12227.1|23
1756105200000|2025-08-25 07:00:00|12234.1|12232.1|12237.1|12235.1|12238.6|12236.6|12224.6|12222.6|377
1756105500000|2025-08-25 07:05:00|12237.6|12235.6|12238.6|12236.6|12240.1|12238.1|12228.6|12226.6|160
1756105800000|2025-08-25 07:10:00|12239.1|12237.1|12227.1|12225.1|12239.6|12237.6|12221.6|12219.6|220
1756106100000|2025-08-25 07:15:00|12226.6|12224.6|12224.6|12222.6|12237.1|12235.1|12221.6|12219.6|194
1756106400000|2025-08-25 07:20:00|12223.6|12221.6|12223.6|12221.6|12228.6|12226.6|12221.6|12219.6|122
1756106700000|2025-08-25 07:25:00|12224.6|12222.6|12225.6|12223.6|12232.6|12230.6|12221.6|12219.6|168
1756107000000|2025-08-25 07:30:00|12226.6|12224.6|12225.1|12223.1|12229.1|12227.1|12224.6|12222.6|149
1756107300000|2025-08-25 07:35:00|12225.6|12223.6|12224.6|12222.6|12228.6|12226.6|12224.1|12222.1|131
1756107600000|2025-08-25 07:40:00|12225|12223|12224|12222|12227|12225|12222|12220|95
1756107900000|2025-08-25 07:45:00|12224.5|12222.5|12220|12218|12229|12227|12219|12217|103
1756108200000|2025-08-25 07:50:00|12219.9|12217.9|12225.4|12223.4|12226.4|12224.4|12216.9|12214.9|102
1756108500000|2025-08-25 07:55:00|12224.9|12222.9|12226.9|12224.9|12226.9|12224.9|12222.4|12220.4|84
1756108800000|2025-08-25 08:00:00|12227.3|12225.3|12230.8|12228.8|12233.3|12231.3|12227.3|12225.3|28
1756109100000|2025-08-25 08:05:00|12230.3|12228.3|12224.8|12222.8|12230.3|12228.3|12222.3|12220.3|64
1756109400000|2025-08-25 08:10:00|12225.4|12223.4|12215.9|12213.9|12226.9|12224.9|12212.9|12210.9|73
1756109700000|2025-08-25 08:15:00|12215.4|12213.4|12225.9|12223.9|12225.9|12223.9|12215.4|12213.4|43
1756110000000|2025-08-25 08:20:00|12225.5|12223.5|12222.5|12220.5|12225.5|12223.5|12219.5|12217.5|116
1756110300000|2025-08-25 08:25:00|12222|12220|12225|12223|12227|12225|12220.5|12218.5|20
1756110600000|2025-08-25 08:30:00|12225.5|12223.5|12228|12226|12228|12226|12223.5|12221.5|22
1756110900000|2025-08-25 08:35:00|12227.5|12225.5|12233|12231|12233.5|12231.5|12227.5|12225.5|41
1756111200000|2025-08-25 08:40:00|12232.3|12230.3|12230.8|12228.8|12233.8|12231.8|12229.8|12227.8|32
1756111500000|2025-08-25 08:45:00|12231.3|12229.3|12231.8|12229.8|12232.8|12230.8|12225.8|12223.8|36
1756111800000|2025-08-25 08:50:00|12232.4|12230.4|12232.4|12230.4|12234.4|12232.4|12230.4|12228.4|29
1756112100000|2025-08-25 08:55:00|12233.4|12231.4|12233.4|12231.4|12239.4|12237.4|12233.4|12231.4|42
1756112400000|2025-08-25 09:00:00|12233.5|12231.5|12229.5|12227.5|12233.5|12231.5|12227.5|12225.5|68
1756112700000|2025-08-25 09:05:00|12230|12228|12229|12227|12230.5|12228.5|12228|12226|47
1756113000000|2025-08-25 09:10:00|12228.6|12226.6|12228.6|12226.6|12229.6|12227.6|12227.6|12225.6|48
1756113300000|2025-08-25 09:15:00|12228.1|12226.1|12219.1|12217.1|12228.1|12226.1|12219.1|12217.1|59
1756113600000|2025-08-25 09:20:00|12219|12217|12225|12223|12225.5|12223.5|12219|12217|62
1756113900000|2025-08-25 09:25:00|12225.5|12223.5|12231.5|12229.5|12232.5|12230.5|12225|12223|55
1756114200000|2025-08-25 09:30:00|12231.2|12229.2|12232.7|12230.7|12232.7|12230.7|12230.2|12228.2|65
1756114500000|2025-08-25 09:35:00|12232.2|12230.2|12230.7|12228.7|12233.2|12231.2|12230.2|12228.2|38
1756114800000|2025-08-25 09:40:00|12230.2|12228.2|12231.2|12229.2|12232.7|12230.7|12230.2|12228.2|42
1756115100000|2025-08-25 09:45:00|12230.7|12228.7|12228.2|12226.2|12230.7|12228.7|12227.2|12225.2|26
1756115400000|2025-08-25 09:50:00|12229.4|12227.4|12231.4|12229.4|12233.9|12231.9|12229.4|12227.4|46
1756115700000|2025-08-25 09:55:00|12231.9|12229.9|12235.4|12233.4|12238.4|12236.4|12231.4|12229.4|42
1756116000000|2025-08-25 10:00:00|12234.5|12232.5|12234|12232|12235.5|12233.5|12231.5|12229.5|36
1756116300000|2025-08-25 10:05:00|12234.5|12232.5|12236|12234|12237.5|12235.5|12234.5|12232.5|18
1756116600000|2025-08-25 10:10:00|12236.5|12234.5|12235.5|12233.5|12236.5|12234.5|12234.5|12232.5|249
1756116900000|2025-08-25 10:15:00|12235|12233|12245.5|12243.5|12245.5|12243.5|12235|12233|41
1756117200000|2025-08-25 10:20:00|12245.2|12243.2|12246.7|12244.7|12247.2|12245.2|12242.7|12240.7|198
1756117500000|2025-08-25 10:25:00|12247.2|12245.2|12246.7|12244.7|12248.2|12246.2|12245.2|12243.2|49
1756117800000|2025-08-25 10:30:00|12247.7|12245.7|12247.7|12245.7|12249.2|12247.2|12244.7|12242.7|31
1756118100000|2025-08-25 10:35:00|12248.2|12246.2|12250.7|12248.7|12250.7|12248.7|12245.7|12243.7|40
1756118400000|2025-08-25 10:40:00|12250.1|12248.1|12249.6|12247.6|12250.6|12248.6|12248.1|12246.1|23
1756118700000|2025-08-25 10:45:00|12248.6|12246.6|12250.1|12248.1|12251.6|12249.6|12248.1|12246.1|40
1756119000000|2025-08-25 10:50:00|12250.7|12248.7|12249.7|12247.7|12251.2|12249.2|12248.7|12246.7|125
1756119300000|2025-08-25 10:55:00|12248.7|12246.7|12248.7|12246.7|12253.2|12251.2|12248.7|12246.7|31
1756119600000|2025-08-25 11:00:00|12248.2|12246.2|12250.2|12248.2|12251.7|12249.7|12248.2|12246.2|43
1756119900000|2025-08-25 11:05:00|12250.7|12248.7|12253.7|12251.7|12254.2|12252.2|12250.7|12248.7|52
1756120200000|2025-08-25 11:10:00|12253.3|12251.3|12250.8|12248.8|12253.3|12251.3|12249.8|12247.8|24
1756120500000|2025-08-25 11:15:00|12251.3|12249.3|12244.8|12242.8|12251.3|12249.3|12244.8|12242.8|34
1756120800000|2025-08-25 11:20:00|12246.3|12244.3|12242.3|12240.3|12246.8|12244.8|12241.8|12239.8|27
1756121100000|2025-08-25 11:25:00|12241.8|12239.8|12240.3|12238.3|12242.3|12240.3|12238.8|12236.8|43
1756121400000|2025-08-25 11:30:00|12240.5|12238.5|12239.5|12237.5|12241|12239|12238|12236|17
1756121700000|2025-08-25 11:35:00|12240|12238|12239.5|12237.5|12240|12238|12238.5|12236.5|21
1756122000000|2025-08-25 11:40:00|12238.4|12236.4|12238.9|12236.9|12239.4|12237.4|12236.9|12234.9|24
1756122300000|2025-08-25 11:45:00|12238.4|12236.4|12236.4|12234.4|12239.9|12237.9|12233.9|12231.9|61
1756122600000|2025-08-25 11:50:00|12235.8|12233.8|12240.8|12238.8|12240.8|12238.8|12234.8|12232.8|23
1756122900000|2025-08-25 11:55:00|12240.3|12238.3|12240.8|12238.8|12242.3|12240.3|12238.8|12236.8|45
1756123200000|2025-08-25 12:00:00|12240.2|12238.2|12236.2|12234.2|12241.7|12239.7|12235.7|12233.7|30
1756123500000|2025-08-25 12:05:00|12235.7|12233.7|12233.2|12231.2|12235.7|12233.7|12231.2|12229.2|25
1756123800000|2025-08-25 12:10:00|12234.4|12232.4|12233.4|12231.4|12234.4|12232.4|12229.9|12227.9|57
1756124100000|2025-08-25 12:15:00|12232.9|12230.9|12233.9|12231.9|12237.4|12235.4|12232.9|12230.9|32
1756124400000|2025-08-25 12:20:00|12233.7|12231.7|12236.7|12234.7|12237.2|12235.2|12233.7|12231.7|49
1756124700000|2025-08-25 12:25:00|12236.2|12234.2|12238.2|12236.2|12238.7|12236.7|12234.7|12232.7|27
1756125000000|2025-08-25 12:30:00|12237.5|12235.5|12240|12238|12241|12239|12237.5|12235.5|70
1756125300000|2025-08-25 12:35:00|12241|12239|12240.5|12238.5|12241.5|12239.5|12238.5|12236.5|53
1756125600000|2025-08-25 12:40:00|12240.9|12238.9|12241.9|12239.9|12245.9|12243.9|12240.9|12238.9|73
1756125900000|2025-08-25 12:45:00|12242.4|12240.4|12239.9|12237.9|12242.4|12240.4|12237.9|12235.9|44
1756126200000|2025-08-25 12:50:00|12240|12238|12245.5|12243.5|12247|12245|12240|12238|53
1756126500000|2025-08-25 12:55:00|12246|12244|12244|12242|12246.5|12244.5|12242|12240|37
1756126800000|2025-08-25 13:00:00|12244.5|12242.5|12247|12245|12247.5|12245.5|12242.5|12240.5|54
1756127100000|2025-08-25 13:05:00|12247.5|12245.5|12253|12251|12255|12253|12247.5|12245.5|98
1756127400000|2025-08-25 13:10:00|12252.2|12250.2|12258.2|12256.2|12258.2|12256.2|12250.7|12248.7|76
1756127700000|2025-08-25 13:15:00|12257.7|12255.7|12254.7|12252.7|12257.7|12255.7|12253.2|12251.2|58
1756128000000|2025-08-25 13:20:00|12254.8|12252.8|12259.3|12257.3|12259.3|12257.3|12254.3|12252.3|39
1756128300000|2025-08-25 13:25:00|12259.8|12257.8|12263.3|12261.3|12263.3|12261.3|12259.3|12257.3|66
1756128600000|2025-08-25 13:30:00|12262.8|12260.8|12260.3|12258.3|12265.3|12263.3|12253.3|12251.3|151
1756128900000|2025-08-25 13:35:00|12260.8|12258.8|12266.3|12264.3|12269.3|12267.3|12260.3|12258.3|105
1756129200000|2025-08-25 13:40:00|12266.1|12264.1|12265.1|12263.1|12269.6|12267.6|12264.6|12262.6|46
1756129500000|2025-08-25 13:45:00|12264.6|12262.6|12259.1|12257.1|12266.6|12264.6|12255.1|12253.1|108
1756129800000|2025-08-25 13:50:00|12259.8|12257.8|12263.8|12261.8|12264.8|12262.8|12255.8|12253.8|139
1756130100000|2025-08-25 13:55:00|12262.8|12260.8|12263.8|12261.8|12265.3|12263.3|12259.8|12257.8|83
1756130400000|2025-08-25 14:00:00|12263|12261|12250|12248|12266.5|12264.5|12249|12247|94
1756130700000|2025-08-25 14:05:00|12249.5|12247.5|12245|12243|12251|12249|12244|12242|67
1756131000000|2025-08-25 14:10:00|12245.8|12243.8|12239.8|12237.8|12246.3|12244.3|12235.8|12233.8|98
1756131300000|2025-08-25 14:15:00|12240.3|12238.3|12246.8|12244.8|12248.3|12246.3|12239.8|12237.8|78
1756131600000|2025-08-25 14:20:00|12246.1|12244.1|12241.1|12239.1|12248.6|12246.6|12240.6|12238.6|72
1756131900000|2025-08-25 14:25:00|12241.6|12239.6|12237.1|12235.1|12241.6|12239.6|12234.1|12232.1|133
1756132200000|2025-08-25 14:30:00|12236.9|12234.9|12219.9|12217.9|12239.9|12237.9|12219.9|12217.9|152
1756132500000|2025-08-25 14:35:00|12220.4|12218.4|12211.9|12209.9|12222.4|12220.4|12211.4|12209.4|114
1756132800000|2025-08-25 14:40:00|12212.3|12210.3|12216.3|12214.3|12216.8|12214.8|12208.8|12206.8|235
1756133100000|2025-08-25 14:45:00|12215.3|12213.3|12206.8|12204.8|12215.3|12213.3|12205.3|12203.3|208
1756133400000|2025-08-25 14:50:00|12206.5|12204.5|12197|12195|12209|12207|12196|12194|241
1756133700000|2025-08-25 14:55:00|12197.5|12195.5|12205.5|12203.5|12206.5|12204.5|12197|12195|199
1756134000000|2025-08-25 15:00:00|12205.7|12203.7|12203.2|12201.2|12207.7|12205.7|12201.2|12199.2|144
1756134300000|2025-08-25 15:05:00|12202.7|12200.7|12202.2|12200.2|12205.2|12203.2|12200.7|12198.7|230
1756134600000|2025-08-25 15:10:00|12202.1|12200.1|12199.1|12197.1|12202.1|12200.1|12193.1|12191.1|338
1756134900000|2025-08-25 15:15:00|12198.6|12196.6|12203.1|12201.1|12207.6|12205.6|12197.6|12195.6|386
1756135200000|2025-08-25 15:20:00|12203.6|12201.6|12202.1|12200.1|12205.1|12203.1|12201.1|12199.1|219
1756135500000|2025-08-25 15:25:00|12202.6|12200.6|12206.6|12204.6|12209.6|12207.6|12202.6|12200.6|989
1756135800000|2025-08-25 15:30:00|12207.1|12205.1|12205.6|12203.6|12211.6|12209.6|12203.1|12201.1|986
1756136100000|2025-08-25 15:35:00|12204.6|12202.6|12200.1|12198.1|12205.6|12203.6|12194.6|12192.6|575
1756136400000|2025-08-25 15:40:00|12199.6|12197.6|12202.1|12200.1|12203.1|12201.1|12197.1|12195.1|141
1756136700000|2025-08-25 15:45:00|12201.6|12199.6|12199.1|12197.1|12205.1|12203.1|12198.6|12196.6|66
1756137000000|2025-08-25 15:50:00|12199.6|12197.6|12204.6|12202.6|12205.1|12203.1|12199.1|12197.1|72
1756137300000|2025-08-25 15:55:00|12204.1|12202.1|12207.6|12205.6|12207.6|12205.6|12203.1|12201.1|108
1756137600000|2025-08-25 16:00:00|12207.1|12205.1|12207.1|12205.1|12208.6|12206.6|12204.1|12202.1|59
1756137900000|2025-08-25 16:05:00|12206.6|12204.6|12206.1|12204.1|12209.1|12207.1|12206.1|12204.1|29
1756138200000|2025-08-25 16:10:00|12206.6|12204.6|12208.1|12206.1|12208.1|12206.1|12204.1|12202.1|26
1756138500000|2025-08-25 16:15:00|12208.6|12206.6|12199.1|12197.1|12208.6|12206.6|12198.6|12196.6|30
1756138800000|2025-08-25 16:20:00|12199.6|12197.6|12205.1|12203.1|12206.1|12204.1|12199.6|12197.6|35
1756139100000|2025-08-25 16:25:00|12205.6|12203.6|12204.1|12202.1|12209.1|12207.1|12204.1|12202.1|12
1756139400000|2025-08-25 16:30:00|12204.6|12202.6|12203.6|12201.6|12206.1|12204.1|12201.6|12199.6|10
1756139700000|2025-08-25 16:35:00|12203.1|12201.1|12201.1|12199.1|12203.6|12201.6|12200.6|12198.6|9
1756140000000|2025-08-25 16:40:00|12200.6|12198.6|12207.1|12205.1|12207.6|12205.6|12200.1|12198.1|12
1756140300000|2025-08-25 16:45:00|12207.6|12205.6|12207.1|12205.1|12209.1|12207.1|12205.1|12203.1|4
1756140600000|2025-08-25 16:50:00|12206.6|12204.6|12205.1|12203.1|12208.1|12206.1|12203.1|12201.1|21
1756140900000|2025-08-25 16:55:00|12205.6|12203.6|12203.1|12201.1|12206.1|12204.1|12202.6|12200.6|3
1756141200000|2025-08-25 17:00:00|12202.6|12200.6|12203.1|12201.1|12205.6|12203.6|12200.1|12198.1|36
1756141500000|2025-08-25 17:05:00|12203.6|12201.6|12206.1|12204.1|12208.1|12206.1|12203.6|12201.6|35
1756141800000|2025-08-25 17:10:00|12206.6|12204.6|12205.1|12203.1|12208.1|12206.1|12205.1|12203.1|17
1756142100000|2025-08-25 17:15:00|12205.6|12203.6|12206.1|12204.1|12207.6|12205.6|12204.1|12202.1|11
1756142400000|2025-08-25 17:20:00|12205.6|12203.6|12201.1|12199.1|12206.1|12204.1|12200.6|12198.6|4
1756142700000|2025-08-25 17:25:00|12200.6|12198.6|12202.1|12200.1|12202.1|12200.1|12199.1|12197.1|1
1756143000000|2025-08-25 17:30:00|12202.6|12200.6|12201.6|12199.6|12203.6|12201.6|12201.6|12199.6|9
1756143300000|2025-08-25 17:35:00|12202.1|12200.1|12201.1|12199.1|12203.1|12201.1|12200.6|12198.6|1
1756143600000|2025-08-25 17:40:00|12200.6|12198.6|12201.1|12199.1|12201.6|12199.6|12194.6|12192.6|22
1756143900000|2025-08-25 17:45:00|12201.6|12199.6|12208.1|12206.1|12208.1|12206.1|12201.1|12199.1|13
1756144200000|2025-08-25 17:50:00|12207.6|12205.6|12205.1|12203.1|12208.1|12206.1|12205.1|12203.1|5
1756144500000|2025-08-25 17:55:00|12205.6|12203.6|12202.6|12200.6|12205.6|12203.6|12202.1|12200.1|5
1756144800000|2025-08-25 18:00:00|12203.1|12201.1|12201.1|12199.1|12203.6|12201.6|12200.1|12198.1|21
1756145100000|2025-08-25 18:05:00|12200.6|12198.6|12200.1|12198.1|12203.1|12201.1|12199.1|12197.1|13
1756145400000|2025-08-25 18:10:00|12200.6|12198.6|12200.6|12198.6|12202.6|12200.6|12198.6|12196.6|16
1756145700000|2025-08-25 18:15:00|12201.1|12199.1|12198.1|12196.1|12201.1|12199.1|12198.1|12196.1|8
1756146000000|2025-08-25 18:20:00|12199.1|12197.1|12198.1|12196.1|12200.6|12198.6|12195.1|12193.1|7
1756146300000|2025-08-25 18:25:00|12198.6|12196.6|12199.1|12197.1|12199.6|12197.6|12196.1|12194.1|18
1756146600000|2025-08-25 18:30:00|12198.6|12196.6|12201.1|12199.1|12201.1|12199.1|12198.6|12196.6|28
1756146900000|2025-08-25 18:35:00|12201.6|12199.6|12204.6|12202.6|12205.1|12203.1|12201.1|12199.1|1
1756147200000|2025-08-25 18:40:00|12205.1|12203.1|12204.6|12202.6|12207.1|12205.1|12202.6|12200.6|18
1756147500000|2025-08-25 18:45:00|12205.1|12203.1|12206.1|12204.1|12207.6|12205.6|12202.1|12200.1|13
1756147800000|2025-08-25 18:50:00|12205.6|12203.6|12204.1|12202.1|12206.1|12204.1|12204.1|12202.1|1
1756148100000|2025-08-25 18:55:00|12203.6|12201.6|12202.1|12200.1|12205.1|12203.1|12202.1|12200.1|4
1756148400000|2025-08-25 19:00:00|12202.6|12200.6|12200.1|12198.1|12202.6|12200.6|12198.6|12196.6|8
1756148700000|2025-08-25 19:05:00|12199.6|12197.6|12201.1|12199.1|12201.6|12199.6|12197.6|12195.6|12
1756149000000|2025-08-25 19:10:00|12200.6|12198.6|12199.1|12197.1|12202.1|12200.1|12199.1|12197.1|14
1756149300000|2025-08-25 19:15:00|12198.6|12196.6|12194.1|12192.1|12199.1|12197.1|12193.6|12191.6|5
1756149600000|2025-08-25 19:20:00|12194.6|12192.6|12194.1|12192.1|12195.1|12193.1|12193.6|12191.6|7
1756149900000|2025-08-25 19:25:00|12193.6|12191.6|12195.1|12193.1|12195.1|12193.1|12193.6|12191.6|19
1756150200000|2025-08-25 19:30:00|12195.6|12193.6|12198.1|12196.1|12198.6|12196.6|12192.6|12190.6|11
1756150500000|2025-08-25 19:35:00|12197.6|12195.6|12198.6|12196.6|12199.6|12197.6|12196.1|12194.1|16
1756150800000|2025-08-25 19:40:00|12198.1|12196.1|12199.1|12197.1|12199.6|12197.6|12196.6|12194.6|16
1756151100000|2025-08-25 19:45:00|12198.6|12196.6|12199.6|12197.6|12199.6|12197.6|12197.1|12195.1|20
1756151400000|2025-08-25 19:50:00|12200.1|12198.1|12202.1|12200.1|12203.6|12201.6|12199.6|12197.6|57
1756151700000|2025-08-25 19:55:00|12200.6|12198.6|12199.9|12193.9|12202.1|12200.1|12196.1|12193.8|77
1756152000000|2025-08-25 20:00:00|12200.6|12194.6|12205.5|12199.5|12206.7|12200.7|12199|12193|3
1756152300000|2025-08-25 20:05:00|12205.8|12199.8|12205.5|12199.5|12207.3|12201.3|12205.5|12199.5|0
1756152600000|2025-08-25 20:10:00|12205.8|12199.8|12205.5|12199.5|12206.7|12200.7|12204.9|12198.9|0
1756152900000|2025-08-25 20:15:00|12205.8|12199.8|12206.7|12200.7|12206.7|12200.7|12205.2|12199.2|0
1756153200000|2025-08-25 20:20:00|12206.4|12200.4|12206.7|12200.7|12207|12201|12205.8|12199.8|0
1756153500000|2025-08-25 20:25:00|12207|12201|12207|12201|12207.4|12201.4|12206.7|12200.7|0
1756153800000|2025-08-25 20:30:00|12207.3|12201.3|12206.1|12200.1|12208|12202|12206.1|12200.1|0
1756154100000|2025-08-25 20:35:00|12206.4|12200.4|12205.8|12199.8|12206.7|12200.7|12205.5|12199.5|0
1756154400000|2025-08-25 20:40:00|12206.1|12200.1|12206.7|12200.7|12206.7|12200.7|12205.8|12199.8|0
1756154700000|2025-08-25 20:45:00|12206.4|12200.4|12205.2|12199.2|12206.7|12200.7|12204.9|12198.9|0
1756155000000|2025-08-25 20:50:00|12204.9|12198.9|12206.1|12200.1|12206.1|12200.1|12204.9|12198.9|0
1756155300000|2025-08-25 20:55:00|12205.8|12199.8|12206|12200|12207|12201|12205.8|12199.8|0
1756155600000|2025-08-25 21:00:00|12205.8|12199.8|12205.6|12199.6|12205.8|12199.8|12204.9|12198.9|0
1756155900000|2025-08-25 21:05:00|12205.5|12199.5|12205.5|12199.5|12205.7|12199.7|12205.2|12199.2|0
1756156200000|2025-08-25 21:10:00|12205.6|12199.6|12205.7|12199.7|12205.7|12199.7|12205.6|12199.6|0
1756156500000|2025-08-25 21:15:00|12205.8|12199.8|12206|12200|12206|12200|12205.8|12199.8|0
1756156800000|2025-08-25 21:20:00|12205.7|12199.7|12205.3|12199.3|12206|12200|12205|12199|0
1756157100000|2025-08-25 21:25:00|12205.5|12199.5|12205.5|12199.5|12205.9|12199.9|12205.3|12199.3|0
1756157400000|2025-08-25 21:30:00|12205.4|12199.4|12205.3|12199.3|12205.4|12199.4|12204.3|12198.3|0
1756157700000|2025-08-25 21:35:00|12204.9|12198.9|12205.5|12199.5|12206|12200|12204.9|12198.9|0
1756158000000|2025-08-25 21:40:00|12205.3|12199.3|12205.3|12199.3|12205.5|12199.5|12205.3|12199.3|0
1756158300000|2025-08-25 21:45:00|12205.5|12199.5|12205.5|12199.5|12205.9|12199.9|12205.2|12199.2|0
1756158600000|2025-08-25 21:50:00|12205.6|12199.6|12205.8|12199.8|12205.8|12199.8|12205.5|12199.5|0
1756158900000|2025-08-25 21:55:00|12205.9|12199.9|12205.3|12199.3|12205.9|12199.9|12205.3|12199.3|0
1756159200000|2025-08-25 22:00:00|12205.6|12199.6|12208.1|12202.1|12209.1|12203.1|12205|12199|0
1756159500000|2025-08-25 22:05:00|12207.9|12201.9|12208.4|12202.4|12209.1|12203.1|12207.5|12201.5|0
1756159800000|2025-08-25 22:10:00|12208.7|12202.7|12209|12203|12209.2|12203.2|12208.4|12202.4|0
1756160100000|2025-08-25 22:15:00|12209.1|12203.1|12209.2|12203.2|12210|12204|12209|12203|0
1756160400000|2025-08-25 22:20:00|12209.1|12203.1|12209.7|12203.7|12209.8|12203.8|12208.1|12202.1|0
1756160700000|2025-08-25 22:25:00|12209.8|12203.8|12209.5|12203.5|12210.4|12204.4|12209.5|12203.5|0
1756161000000|2025-08-25 22:30:00|12209.7|12203.7|12209|12203|12209.8|12203.8|12208.4|12202.4|0
1756161300000|2025-08-25 22:35:00|12209.1|12203.1|12209.1|12203.1|12209.2|12203.2|12208.7|12202.7|0
1756161600000|2025-08-25 22:40:00|12209|12203|12209.8|12203.8|12210.1|12204.1|12209|12203|0
1756161900000|2025-08-25 22:45:00|12210|12204|12208.7|12202.7|12210.1|12204.1|12208.4|12202.4|0
1756162200000|2025-08-25 22:50:00|12208.8|12202.8|12209.2|12203.2|12209.2|12203.2|12208.8|12202.8|0
1756162500000|2025-08-25 22:55:00|12209.3|12203.3|12208.7|12202.7|12209.5|12203.5|12208.4|12202.4|0
1756162800000|2025-08-25 23:00:00|12208.8|12202.8|12209.8|12203.8|12210.1|12204.1|12208.8|12202.8|0
1756163100000|2025-08-25 23:05:00|12209.5|12203.5|12208.7|12202.7|12210|12204|12207.8|12201.8|0
1756163400000|2025-08-25 23:10:00|12208.5|12202.5|12208.4|12202.4|12208.7|12202.7|12208.1|12202.1|0
1756163700000|2025-08-25 23:15:00|12208.2|12202.2|12209.2|12203.2|12209.2|12203.2|12207.8|12201.8|0
1756164000000|2025-08-25 23:20:00|12209.1|12203.1|12207.3|12201.3|12209.2|12203.2|12206.8|12200.8|0
1756164300000|2025-08-25 23:25:00|12207.4|12201.4|12207.1|12201.1|12207.5|12201.5|12205.6|12199.6|0
1756164600000|2025-08-25 23:30:00|12206.9|12200.9|12208.1|12202.1|12208.4|12202.4|12206.5|12200.5|0
1756164900000|2025-08-25 23:35:00|12207.9|12201.9|12206.8|12200.8|12208.1|12202.1|12206.5|12200.5|0
1756165200000|2025-08-25 23:40:00|12207.1|12201.1|12206.2|12200.2|12207.3|12201.3|12205.6|12199.6|0
1756165500000|2025-08-25 23:45:00|12205.9|12199.9|12205.6|12199.6|12206.5|12200.5|12204.9|12198.9|0
1756165800000|2025-08-25 23:50:00|12205.3|12199.3|12206.2|12200.2|12206.5|12200.5|12204.3|12198.3|0
1756166100000|2025-08-25 23:55:00|12205.9|12199.9|12206.5|12200.5|12206.5|12200.5|12205|12199|0
1756166400000|2025-08-26 00:00:00|12206.2|12200.2|12198.5|12192.5|12207.8|12201.8|12185.8|12179.8|0
1756166700000|2025-08-26 00:05:00|12198.7|12192.7|12200.6|12194.6|12205.9|12199.9|12196.2|12190.2|0
1756167000000|2025-08-26 00:10:00|12200.7|12194.7|12197.3|12191.3|12202.5|12196.5|12195.8|12189.8|0
1756167300000|2025-08-26 00:15:00|12197.6|12191.6|12195.8|12189.8|12203|12197|12190.2|12184.2|0
1756167600000|2025-08-26 00:20:00|12195.7|12189.7|12187.3|12181.3|12195.7|12189.7|12182.9|12176.9|0
1756167900000|2025-08-26 00:25:00|12188.7|12182.7|12184.4|12178.4|12188.7|12182.7|12183|12177|0
1756168200000|2025-08-26 00:30:00|12185.8|12179.8|12175.7|12169.7|12190.1|12184.1|12167.1|12161.1|0
1756168500000|2025-08-26 00:35:00|12176.4|12170.4|12153.1|12147.1|12177.8|12171.8|12153.1|12147.1|0
1756168800000|2025-08-26 00:40:00|12152.3|12146.3|12150|12144|12152.8|12146.8|12142.9|12136.9|0
1756169100000|2025-08-26 00:45:00|12150.7|12144.7|12154.2|12148.2|12154.3|12148.3|12148.4|12142.4|0
1756169400000|2025-08-26 00:50:00|12153.5|12147.5|12161|12155|12161.7|12155.7|12153.5|12147.5|0
1756169700000|2025-08-26 00:55:00|12160.2|12154.2|12166|12160|12166.7|12160.7|12160.2|12154.2|0
1756170000000|2025-08-26 01:00:00|12165.9|12159.9|12173.2|12167.2|12173.2|12167.2|12163.1|12157.1|0
1756170300000|2025-08-26 01:05:00|12174.6|12168.6|12177.5|12171.5|12179|12173|12171.7|12165.7|0
1756170600000|2025-08-26 01:10:00|12178.9|12172.9|12176.1|12170.1|12179|12173|12176.1|12170.1|0
1756170900000|2025-08-26 01:15:00|12177.5|12171.5|12173.3|12167.3|12178.2|12172.2|12173.2|12167.2|0
1756171200000|2025-08-26 01:20:00|12173.2|12167.2|12171.2|12165.2|12174.7|12168.7|12171.1|12165.1|0
1756171500000|2025-08-26 01:25:00|12171.9|12165.9|12171.9|12165.9|12171.9|12165.9|12169.7|12163.7|0
1756171800000|2025-08-26 01:30:00|12170.5|12164.5|12160.6|12154.6|12171.9|12165.9|12160.6|12154.6|0
1756172100000|2025-08-26 01:35:00|12166.2|12160.2|12164.7|12158.7|12166.2|12160.2|12163.2|12157.2|0
1756172400000|2025-08-26 01:40:00|12165.4|12159.4|12166.1|12160.1|12167.6|12161.6|12164.7|12158.7|0
1756172700000|2025-08-26 01:45:00|12165.4|12159.4|12166.8|12160.8|12167.6|12161.6|12164.7|12158.7|0
1756173000000|2025-08-26 01:50:00|12167.5|12161.5|12159.6|12153.6|12167.6|12161.6|12158.9|12152.9|0
1756173300000|2025-08-26 01:55:00|12158.9|12152.9|12161.8|12155.8|12164.7|12158.7|12158.9|12152.9|0
1756173600000|2025-08-26 02:00:00|12162.5|12156.5|12164.7|12158.7|12167.6|12161.6|12161.8|12155.8|0
1756173900000|2025-08-26 02:05:00|12164.8|12158.8|12162.7|12156.7|12164.8|12158.8|12159.8|12153.8|0
1756174200000|2025-08-26 02:10:00|12163.4|12157.4|12162|12156|12163.4|12157.4|12159.1|12153.1|0
1756174500000|2025-08-26 02:15:00|12163.4|12157.4|12160.5|12154.5|12164.9|12158.9|12159.8|12153.8|0
1756174800000|2025-08-26 02:20:00|12161.9|12155.9|12164.8|12158.8|12164.8|12158.8|12161.9|12155.9|0
1756175100000|2025-08-26 02:25:00|12163.4|12157.4|12167.7|12161.7|12168.4|12162.4|12161.9|12155.9|0
1756175400000|2025-08-26 02:30:00|12167.6|12161.6|12165.5|12159.5|12167.7|12161.7|12163.4|12157.4|0
1756175700000|2025-08-26 02:35:00|12164.8|12158.8|12174.8|12168.8|12174.8|12168.8|12164.8|12158.8|0
1756176000000|2025-08-26 02:40:00|12174.7|12168.7|12174.7|12168.7|12174.7|12168.7|12171.9|12165.9|0
1756176300000|2025-08-26 02:45:00|12174.8|12168.8|12174.7|12168.7|12174.8|12168.8|12174.7|12168.7|0
1756176600000|2025-08-26 02:50:00|12173.3|12167.3|12171.8|12165.8|12173.3|12167.3|12171.8|12165.8|0
1756176900000|2025-08-26 02:55:00|12167.6|12161.6|12169|12163|12169|12163|12166.1|12160.1|0
1756177200000|2025-08-26 03:00:00|12170.4|12164.4|12164.7|12158.7|12170.4|12164.4|12164.7|12158.7|0
1756177500000|2025-08-26 03:05:00|12164.8|12158.8|12160.5|12154.5|12166.2|12160.2|12159.1|12153.1|0
1756177800000|2025-08-26 03:10:00|12159.8|12153.8|12160.5|12154.5|12161.9|12155.9|12159.1|12153.1|0
1756178100000|2025-08-26 03:15:00|12161.2|12155.2|12161.9|12155.9|12161.9|12155.9|12159.1|12153.1|0
1756178400000|2025-08-26 03:20:00|12163.3|12157.3|12160.6|12154.6|12163.3|12157.3|12160.5|12154.5|0
1756178700000|2025-08-26 03:25:00|12159.1|12153.1|12160.5|12154.5|12160.6|12154.6|12159.1|12153.1|0
1756179000000|2025-08-26 03:30:00|12160.6|12154.6|12163.4|12157.4|12163.4|12157.4|12160.5|12154.5|0
1756179300000|2025-08-26 03:35:00|12164.1|12158.1|12163.4|12157.4|12164.1|12158.1|12163.4|12157.4|0
1756179600000|2025-08-26 03:40:00|12164.1|12158.1|12164.8|12158.8|12164.8|12158.8|12163.4|12157.4|0
1756179900000|2025-08-26 03:45:00|12163.4|12157.4|12162|12156|12163.4|12157.4|12162|12156|0
1756180200000|2025-08-26 03:50:00|12160.6|12154.6|12162|12156|12163.4|12157.4|12160.6|12154.6|0
1756180500000|2025-08-26 03:55:00|12162.7|12156.7|12163.4|12157.4|12163.4|12157.4|12161.3|12155.3|0
1756180800000|2025-08-26 04:00:00|12164.1|12158.1|12163.4|12157.4|12164.1|12158.1|12161.3|12155.3|0
1756181400000|2025-08-26 04:10:00|12164.1|12158.1|12164.9|12158.9|12166.3|12160.3|12164.1|12158.1|0
1756181700000|2025-08-26 04:15:00|12164.8|12158.8|12164.1|12158.1|12164.9|12158.9|12163.4|12157.4|0
1756182000000|2025-08-26 04:20:00|12164.8|12158.8|12163.4|12157.4|12164.8|12158.8|12163.4|12157.4|0
1756182300000|2025-08-26 04:25:00|12162.7|12156.7|12160.6|12154.6|12162.7|12156.7|12159.2|12153.2|0
1756182600000|2025-08-26 04:30:00|12162|12156|12159.1|12153.1|12162|12156|12158.4|12152.4|0
1756182900000|2025-08-26 04:35:00|12157.7|12151.7|12156.3|12150.3|12157.7|12151.7|12153.5|12147.5|0
1756183200000|2025-08-26 04:40:00|12154.9|12148.9|12149.2|12143.2|12154.9|12148.9|12147.8|12141.8|0
1756183500000|2025-08-26 04:45:00|12149.3|12143.3|12153.6|12147.6|12153.6|12147.6|12147.8|12141.8|0
1756183800000|2025-08-26 04:50:00|12155|12149|12156.4|12150.4|12157.8|12151.8|12153.6|12147.6|0
1756184100000|2025-08-26 04:55:00|12156.3|12150.3|12157.8|12151.8|12157.8|12151.8|12154.2|12148.2|0
1756184400000|2025-08-26 05:00:00|12159.2|12153.2|12160.7|12154.7|12160.7|12154.7|12159.2|12153.2|0
1756184700000|2025-08-26 05:05:00|12162.1|12156.1|12169.2|12163.2|12169.2|12163.2|12162.1|12156.1|0
1756185000000|2025-08-26 05:10:00|12169.3|12163.3|12169.2|12163.2|12170.7|12164.7|12167.8|12161.8|0
1756185300000|2025-08-26 05:15:00|12170.6|12164.6|12167.8|12161.8|12170.6|12164.6|12164.9|12158.9|0
1756185600000|2025-08-26 05:20:00|12169.2|12163.2|12169.2|12163.2|12169.2|12163.2|12167.1|12161.1|0
1756185900000|2025-08-26 05:25:00|12167.8|12161.8|12167.8|12161.8|12167.8|12161.8|12167.8|12161.8|0
1756186200000|2025-08-26 05:30:00|12166.4|12160.4|12174.9|12168.9|12174.9|12168.9|12166.4|12160.4|0
1756186500000|2025-08-26 05:35:00|12173.5|12167.5|12172|12166|12173.5|12167.5|12169.2|12163.2|0
1756186800000|2025-08-26 05:40:00|12172.1|12166.1|12174.9|12168.9|12175|12169|12171.3|12165.3|0
1756187100000|2025-08-26 05:45:00|12175|12169|12170.7|12164.7|12175|12169|12169.3|12163.3|0
1756187400000|2025-08-26 05:50:00|12172.1|12166.1|12170.6|12164.6|12172.1|12166.1|12170.6|12164.6|0
1756187700000|2025-08-26 05:55:00|12173.5|12167.5|12174.9|12168.9|12174.9|12168.9|12172.1|12166.1|0
1756188000000|2025-08-26 06:00:00|12176.3|12170.3|12165.5|12163.5|12188.5|12186.5|12165.5|12163.5|103
1756188300000|2025-08-26 06:05:00|12166|12164|12164|12162|12170|12168|12156|12154|190
1756188600000|2025-08-26 06:10:00|12164.5|12162.5|12159|12157|12164.5|12162.5|12150.5|12148.5|58
1756188900000|2025-08-26 06:15:00|12159.5|12157.5|12156|12154|12162|12160|12155.5|12153.5|25
1756189200000|2025-08-26 06:20:00|12155.5|12153.5|12142|12140|12155.5|12153.5|12142|12140|60
1756189500000|2025-08-26 06:25:00|12141.5|12139.5|12147.5|12145.5|12149.5|12147.5|12136|12134|80
1756189800000|2025-08-26 06:30:00|12147|12145|12150|12148|12152|12150|12145.5|12143.5|10
1756190100000|2025-08-26 06:35:00|12148|12146|12155.5|12153.5|12155.5|12153.5|12148|12146|22
1756190400000|2025-08-26 06:40:00|12156|12154|12152|12150|12156|12154|12151|12149|14
1756190700000|2025-08-26 06:45:00|12152.5|12150.5|12155.5|12153.5|12158|12156|12148|12146|56
1756191000000|2025-08-26 06:50:00|12155|12153|12151.5|12149.5|12156|12154|12148|12146|97
1756191300000|2025-08-26 06:55:00|12152|12150|12142|12140|12152|12150|12140|12138|135
1756191600000|2025-08-26 07:00:00|12141|12139|12140.5|12138.5|12147|12145|12121|12119|564
1756191900000|2025-08-26 07:05:00|12140|12138|12145|12143|12147|12145|12129|12127|293
1756192200000|2025-08-26 07:10:00|12147|12145|12135|12133|12148|12146|12120.5|12118.5|219
1756192500000|2025-08-26 07:15:00|12136|12134|12141.5|12139.5|12149|12147|12132|12130|257
1756192800000|2025-08-26 07:20:00|12142.9|12140.9|12129.4|12127.4|12143.4|12141.4|12129.4|12127.4|126
1756193100000|2025-08-26 07:25:00|12130.4|12128.4|12137.4|12135.4|12144.9|12142.9|12130.4|12128.4|164
1756193400000|2025-08-26 07:30:00|12137.6|12135.6|12154.1|12152.1|12154.1|12152.1|12134.1|12132.1|162
1756193700000|2025-08-26 07:35:00|12153.6|12151.6|12167.6|12165.6|12168.1|12166.1|12153.6|12151.6|188
1756194000000|2025-08-26 07:40:00|12165.6|12163.6|12162.6|12160.6|12167.1|12165.1|12158.6|12156.6|214
1756194300000|2025-08-26 07:45:00|12163.1|12161.1|12165.1|12163.1|12169.1|12167.1|12158.6|12156.6|128
1756194600000|2025-08-26 07:50:00|12166.6|12164.6|12161.6|12159.6|12168.1|12166.1|12158.6|12156.6|70
1756194900000|2025-08-26 07:55:00|12161.1|12159.1|12159.1|12157.1|12168.1|12166.1|12156.6|12154.6|200
1756195200000|2025-08-26 08:00:00|12159.4|12157.4|12167.4|12165.4|12168.4|12166.4|12153.4|12151.4|83
1756195500000|2025-08-26 08:05:00|12166.4|12164.4|12179.4|12177.4|12179.4|12177.4|12166.4|12164.4|86
1756195800000|2025-08-26 08:10:00|12178.2|12176.2|12179.2|12177.2|12186.2|12184.2|12175.2|12173.2|129
1756196100000|2025-08-26 08:15:00|12178.7|12176.7|12186.2|12184.2|12188.2|12186.2|12177.2|12175.2|80
1756196400000|2025-08-26 08:20:00|12186.1|12184.1|12178.1|12176.1|12186.1|12184.1|12171.6|12169.6|170
1756196700000|2025-08-26 08:25:00|12178.6|12176.6|12183.1|12181.1|12187.6|12185.6|12174.1|12172.1|103
1756197000000|2025-08-26 08:30:00|12183.4|12181.4|12197.9|12195.9|12198.4|12196.4|12176.4|12174.4|325
1756197300000|2025-08-26 08:35:00|12198.4|12196.4|12194.4|12192.4|12199.9|12197.9|12191.4|12189.4|110
1756197600000|2025-08-26 08:40:00|12194|12192|12200.5|12198.5|12201|12199|12193.5|12191.5|86
1756197900000|2025-08-26 08:45:00|12202.5|12200.5|12209.5|12207.5|12212|12210|12202|12200|167
1756198200000|2025-08-26 08:50:00|12209.7|12207.7|12209.2|12207.2|12210.7|12208.7|12200.7|12198.7|85
1756198500000|2025-08-26 08:55:00|12209.7|12207.7|12205.2|12203.2|12210.7|12208.7|12202.7|12200.7|87
1756198800000|2025-08-26 09:00:00|12204.7|12202.7|12202.7|12200.7|12209.7|12207.7|12197.2|12195.2|113
1756199100000|2025-08-26 09:05:00|12202.2|12200.2|12199.7|12197.7|12206.7|12204.7|12198.7|12196.7|92
1756199400000|2025-08-26 09:10:00|12199.6|12197.6|12206.6|12204.6|12210.6|12208.6|12198.1|12196.1|124
1756199700000|2025-08-26 09:15:00|12205.1|12203.1|12200.6|12198.6|12207.1|12205.1|12195.6|12193.6|98
1756200000000|2025-08-26 09:20:00|12201.1|12199.1|12193.1|12191.1|12201.6|12199.6|12191.1|12189.1|56
1756200300000|2025-08-26 09:25:00|12193.6|12191.6|12197.1|12195.1|12199.6|12197.6|12192.1|12190.1|65
1756200600000|2025-08-26 09:30:00|12197.8|12195.8|12200.8|12198.8|12202.8|12200.8|12197.8|12195.8|33
1756200900000|2025-08-26 09:35:00|12199.8|12197.8|12196.8|12194.8|12202.8|12200.8|12195.8|12193.8|84
1756201200000|2025-08-26 09:40:00|12196.5|12194.5|12193.5|12191.5|12198.5|12196.5|12189.5|12187.5|112
1756201500000|2025-08-26 09:45:00|12194|12192|12199.5|12197.5|12201.5|12199.5|12194|12192|57
1756201800000|2025-08-26 09:50:00|12200|12198|12206|12204|12212|12210|12199.5|12197.5|98
1756202100000|2025-08-26 09:55:00|12206.5|12204.5|12205|12203|12208|12206|12202|12200|68
1756202400000|2025-08-26 10:00:00|12204.1|12202.1|12208.1|12206.1|12208.1|12206.1|12200.1|12198.1|82
1756202700000|2025-08-26 10:05:00|12207.6|12205.6|12211.6|12209.6|12212.1|12210.1|12205.1|12203.1|53
1756203000000|2025-08-26 10:10:00|12211.2|12209.2|12211.7|12209.7|12214.7|12212.7|12210.7|12208.7|59
1756203300000|2025-08-26 10:15:00|12212.2|12210.2|12211.7|12209.7|12214.2|12212.2|12210.2|12208.2|67
1756203600000|2025-08-26 10:20:00|12212|12210|12211|12209|12212.5|12210.5|12209|12207|65
1756203900000|2025-08-26 10:25:00|12210.5|12208.5|12214|12212|12214|12212|12210|12208|43
1756204200000|2025-08-26 10:30:00|12213.5|12211.5|12210.5|12208.5|12215|12213|12209.5|12207.5|84
1756204500000|2025-08-26 10:35:00|12211|12209|12214|12212|12215|12213|12209.5|12207.5|75
1756204800000|2025-08-26 10:40:00|12213.8|12211.8|12217.8|12215.8|12217.8|12215.8|12212.3|12210.3|126
1756205100000|2025-08-26 10:45:00|12218.8|12216.8|12227.8|12225.8|12229.8|12227.8|12218.8|12216.8|89
1756205400000|2025-08-26 10:50:00|12227.3|12225.3|12227.3|12225.3|12230.3|12228.3|12226.3|12224.3|92
1756205700000|2025-08-26 10:55:00|12227.8|12225.8|12228.3|12226.3|12230.8|12228.8|12227.3|12225.3|56
1756206000000|2025-08-26 11:00:00|12229|12227|12238|12236|12238|12236|12229|12227|136
1756206300000|2025-08-26 11:05:00|12238.5|12236.5|12238|12236|12240|12238|12232.5|12230.5|95
1756206600000|2025-08-26 11:10:00|12237.1|12235.1|12233.1|12231.1|12238.1|12236.1|12232.6|12230.6|65
1756206900000|2025-08-26 11:15:00|12232.6|12230.6|12220.1|12218.1|12233.1|12231.1|12219.1|12217.1|42
1756207200000|2025-08-26 11:20:00|12220.6|12218.6|12223.6|12221.6|12224.1|12222.1|12220.1|12218.1|58
1756207500000|2025-08-26 11:25:00|12224.1|12222.1|12218.6|12216.6|12227.6|12225.6|12218.6|12216.6|50
1756207800000|2025-08-26 11:30:00|12219.8|12217.8|12211.3|12209.3|12222.3|12220.3|12210.3|12208.3|63
1756208100000|2025-08-26 11:35:00|12211.8|12209.8|12211.3|12209.3|12212.8|12210.8|12208.3|12206.3|38
1756208400000|2025-08-26 11:40:00|12212.1|12210.1|12211.1|12209.1|12213.1|12211.1|12207.6|12205.6|25
1756208700000|2025-08-26 11:45:00|12210.6|12208.6|12212.1|12210.1|12214.1|12212.1|12209.1|12207.1|18
1756209000000|2025-08-26 11:50:00|12211.9|12209.9|12209.9|12207.9|12216.9|12214.9|12209.9|12207.9|57
1756209300000|2025-08-26 11:55:00|12210.4|12208.4|12213.9|12211.9|12214.9|12212.9|12210.4|12208.4|23
1756209600000|2025-08-26 12:00:00|12213|12211|12215|12213|12219.5|12217.5|12211|12209|87
1756209900000|2025-08-26 12:05:00|12214.5|12212.5|12221|12219|12221.5|12219.5|12214|12212|52
1756210200000|2025-08-26 12:10:00|12220.3|12218.3|12221.8|12219.8|12224.8|12222.8|12217.8|12215.8|93
1756210500000|2025-08-26 12:15:00|12222.3|12220.3|12222.3|12220.3|12226.3|12224.3|12221.8|12219.8|38
1756210800000|2025-08-26 12:20:00|12222.1|12220.1|12216.1|12214.1|12223.1|12221.1|12215.6|12213.6|98
1756211100000|2025-08-26 12:25:00|12214.1|12212.1|12216.1|12214.1|12217.6|12215.6|12212.6|12210.6|45
1756211400000|2025-08-26 12:30:00|12218|12216|12230|12228|12232|12230|12217|12215|184
1756211700000|2025-08-26 12:35:00|12229.5|12227.5|12227|12225|12229.5|12227.5|12224|12222|102
1756212000000|2025-08-26 12:40:00|12225.8|12223.8|12223.8|12221.8|12226.3|12224.3|12220.8|12218.8|41
1756212300000|2025-08-26 12:45:00|12224.3|12222.3|12214.8|12212.8|12224.3|12222.3|12211.8|12209.8|32
1756212600000|2025-08-26 12:50:00|12215.6|12213.6|12210.6|12208.6|12216.6|12214.6|12209.6|12207.6|51
1756212900000|2025-08-26 12:55:00|12211.1|12209.1|12210.6|12208.6|12212.1|12210.1|12208.1|12206.1|63
1756213200000|2025-08-26 13:00:00|12210.1|12208.1|12205.6|12203.6|12210.1|12208.1|12198.6|12196.6|174
1756213500000|2025-08-26 13:05:00|12206.1|12204.1|12202.1|12200.1|12206.6|12204.6|12202.1|12200.1|65
1756213800000|2025-08-26 13:10:00|12202.7|12200.7|12204.2|12202.2|12208.2|12206.2|12201.7|12199.7|62
1756214100000|2025-08-26 13:15:00|12203.7|12201.7|12202.2|12200.2|12207.2|12205.2|12202.2|12200.2|62
1756214400000|2025-08-26 13:20:00|12201.5|12199.5|12191.5|12189.5|12201.5|12199.5|12189.5|12187.5|57
1756214700000|2025-08-26 13:25:00|12191|12189|12189.5|12187.5|12193.5|12191.5|12187|12185|73
1756215000000|2025-08-26 13:30:00|12189.9|12187.9|12186.4|12184.4|12193.9|12191.9|12184.9|12182.9|137
1756215300000|2025-08-26 13:35:00|12185.9|12183.9|12184.9|12182.9|12187.9|12185.9|12177.4|12175.4|91
1756215600000|2025-08-26 13:40:00|12184|12182|12188.5|12186.5|12188.5|12186.5|12175|12173|117
1756215900000|2025-08-26 13:45:00|12189|12187|12185|12183|12194.5|12192.5|12181|12179|100
1756216200000|2025-08-26 13:50:00|12184.7|12182.7|12182.7|12180.7|12184.7|12182.7|12174.2|12172.2|89
1756216500000|2025-08-26 13:55:00|12182.2|12180.2|12189.2|12187.2|12189.2|12187.2|12176.2|12174.2|249
1756216800000|2025-08-26 14:00:00|12189.3|12187.3|12183.8|12181.8|12192.8|12190.8|12180.8|12178.8|173
1756217100000|2025-08-26 14:05:00|12184.3|12182.3|12181.8|12179.8|12193.8|12191.8|12180.8|12178.8|144
1756217400000|2025-08-26 14:10:00|12181.1|12179.1|12175.6|12173.6|12181.1|12179.1|12173.1|12171.1|74
1756217700000|2025-08-26 14:15:00|12176.1|12174.1|12169.1|12167.1|12176.1|12174.1|12169.1|12167.1|97
1756218000000|2025-08-26 14:20:00|12170.6|12168.6|12183.1|12181.1|12185.1|12183.1|12167.6|12165.6|218
1756218300000|2025-08-26 14:25:00|12183.6|12181.6|12179.6|12177.6|12185.6|12183.6|12177.1|12175.1|215
1756218600000|2025-08-26 14:30:00|12178.2|12176.2|12173.7|12171.7|12181.7|12179.7|12168.2|12166.2|213
1756218900000|2025-08-26 14:35:00|12173.2|12171.2|12167.2|12165.2|12176.7|12174.7|12166.7|12164.7|203
1756219200000|2025-08-26 14:40:00|12167.9|12165.9|12171.4|12169.4|12172.9|12170.9|12166.9|12164.9|97
1756219500000|2025-08-26 14:45:00|12171.9|12169.9|12163.4|12161.4|12173.4|12171.4|12163.4|12161.4|101
1756219800000|2025-08-26 14:50:00|12163.7|12161.7|12164.2|12162.2|12164.7|12162.7|12159.2|12157.2|152
1756220100000|2025-08-26 14:55:00|12164.7|12162.7|12169.2|12167.2|12171.7|12169.7|12163.2|12161.2|111
1756220400000|2025-08-26 15:00:00|12168.6|12166.6|12168.6|12166.6|12174.1|12172.1|12163.1|12161.1|178
1756220700000|2025-08-26 15:05:00|12168.1|12166.1|12170.6|12168.6|12174.6|12172.6|12167.1|12165.1|223
1756221000000|2025-08-26 15:10:00|12170.8|12168.8|12167.8|12165.8|12172.8|12170.8|12165.8|12163.8|315
1756221300000|2025-08-26 15:15:00|12168.3|12166.3|12162.8|12160.8|12168.3|12166.3|12161.3|12159.3|653
1756221600000|2025-08-26 15:20:00|12161.3|12159.3|12162.8|12160.8|12165.8|12163.8|12159.8|12157.8|479
1756221900000|2025-08-26 15:25:00|12162.3|12160.3|12154.3|12152.3|12162.8|12160.8|12150.3|12148.3|1884
1756222200000|2025-08-26 15:30:00|12153.8|12151.8|12152.8|12150.8|12161.8|12159.8|12151.8|12149.8|2116
1756222500000|2025-08-26 15:35:00|12153.3|12151.3|12156.8|12154.8|12160.3|12158.3|12153.3|12151.3|473
1756222800000|2025-08-26 15:40:00|12156.3|12154.3|12151.3|12149.3|12159.3|12157.3|12150.3|12148.3|1139
1756223100000|2025-08-26 15:45:00|12151.8|12149.8|12148.3|12146.3|12153.8|12151.8|12148.3|12146.3|69
1756223400000|2025-08-26 15:50:00|12148.8|12146.8|12154.3|12152.3|12156.3|12154.3|12147.3|12145.3|49
1756223700000|2025-08-26 15:55:00|12154.8|12152.8|12160.8|12158.8|12162.3|12160.3|12151.3|12149.3|78
1756224000000|2025-08-26 16:00:00|12161.8|12159.8|12161.8|12159.8|12164.3|12162.3|12159.8|12157.8|159
1756224300000|2025-08-26 16:05:00|12161.3|12159.3|12157.8|12155.8|12161.3|12159.3|12156.3|12154.3|42
1756224600000|2025-08-26 16:10:00|12158.3|12156.3|12156.8|12154.8|12159.3|12157.3|12154.8|12152.8|19
1756224900000|2025-08-26 16:15:00|12157.3|12155.3|12160.8|12158.8|12161.8|12159.8|12157.3|12155.3|57
1756225200000|2025-08-26 16:20:00|12160.3|12158.3|12158.8|12156.8|12162.8|12160.8|12157.8|12155.8|778
1756225500000|2025-08-26 16:25:00|12158.3|12156.3|12158.8|12156.8|12161.8|12159.8|12156.3|12154.3|47
1756225800000|2025-08-26 16:30:00|12158.3|12156.3|12157.8|12155.8|12160.8|12158.8|12156.8|12154.8|43
1756226100000|2025-08-26 16:35:00|12157.3|12155.3|12160.8|12158.8|12160.8|12158.8|12156.8|12154.8|20
1756226400000|2025-08-26 16:40:00|12161.3|12159.3|12159.3|12157.3|12162.3|12160.3|12159.3|12157.3|22
1756226700000|2025-08-26 16:45:00|12158.8|12156.8|12158.8|12156.8|12161.3|12159.3|12157.3|12155.3|27
1756227000000|2025-08-26 16:50:00|12158.3|12156.3|12157.3|12155.3|12159.8|12157.8|12156.8|12154.8|16
1756227300000|2025-08-26 16:55:00|12156.8|12154.8|12161.8|12159.8|12161.8|12159.8|12155.3|12153.3|55
1756227600000|2025-08-26 17:00:00|12161.3|12159.3|12163.8|12161.8|12164.3|12162.3|12157.8|12155.8|32
1756227900000|2025-08-26 17:05:00|12164.3|12162.3|12162.8|12160.8|12166.3|12164.3|12162.8|12160.8|28
1756228200000|2025-08-26 17:10:00|12162.3|12160.3|12165.8|12163.8|12165.8|12163.8|12160.3|12158.3|12
1756228500000|2025-08-26 17:15:00|12165.3|12163.3|12162.8|12160.8|12165.3|12163.3|12161.8|12159.8|15
1756228800000|2025-08-26 17:20:00|12162.3|12160.3|12162.8|12160.8|12163.3|12161.3|12160.8|12158.8|12
1756229100000|2025-08-26 17:25:00|12163.3|12161.3|12169.8|12167.8|12169.8|12167.8|12163.3|12161.3|20
1756229400000|2025-08-26 17:30:00|12169.3|12167.3|12169.8|12167.8|12169.8|12167.8|12167.3|12165.3|25
1756229700000|2025-08-26 17:35:00|12169.3|12167.3|12169.8|12167.8|12170.3|12168.3|12167.8|12165.8|21
1756230000000|2025-08-26 17:40:00|12169.3|12167.3|12169.8|12167.8|12169.8|12167.8|12167.8|12165.8|7
1756230300000|2025-08-26 17:45:00|12170.3|12168.3|12167.8|12165.8|12170.3|12168.3|12167.8|12165.8|5
1756230600000|2025-08-26 17:50:00|12168.3|12166.3|12166.8|12164.8|12170.3|12168.3|12165.8|12163.8|14
1756230900000|2025-08-26 17:55:00|12166.3|12164.3|12171.8|12169.8|12172.3|12170.3|12165.8|12163.8|17
1756231200000|2025-08-26 18:00:00|12171.3|12169.3|12172.3|12170.3|12172.3|12170.3|12169.3|12167.3|9
1756231500000|2025-08-26 18:05:00|12171.8|12169.8|12173.3|12171.3|12173.3|12171.3|12171.8|12169.8|36
1756231800000|2025-08-26 18:10:00|12173.8|12171.8|12173.8|12171.8|12175.3|12173.3|12172.3|12170.3|20
1756232100000|2025-08-26 18:15:00|12174.3|12172.3|12175.3|12173.3|12175.3|12173.3|12172.8|12170.8|19
1756232400000|2025-08-26 18:20:00|12175.8|12173.8|12175.8|12173.8|12176.3|12174.3|12174.3|12172.3|18
1756232700000|2025-08-26 18:25:00|12175.3|12173.3|12177.8|12175.8|12177.8|12175.8|12174.8|12172.8|32
1756233000000|2025-08-26 18:30:00|12177.3|12175.3|12181.3|12179.3|12181.3|12179.3|12177.3|12175.3|55
1756233300000|2025-08-26 18:35:00|12180.8|12178.8|12183.8|12181.8|12186.3|12184.3|12179.8|12177.8|147
1756233600000|2025-08-26 18:40:00|12184.3|12182.3|12189.8|12187.8|12189.8|12187.8|12183.8|12181.8|95
1756233900000|2025-08-26 18:45:00|12190.3|12188.3|12189.3|12187.3|12192.3|12190.3|12188.3|12186.3|120
1756234200000|2025-08-26 18:50:00|12189.8|12187.8|12186.8|12184.8|12189.8|12187.8|12183.8|12181.8|25
1756234500000|2025-08-26 18:55:00|12186.3|12184.3|12186.8|12184.8|12188.8|12186.8|12186.3|12184.3|9
1756234800000|2025-08-26 19:00:00|12186.3|12184.3|12186.8|12184.8|12188.8|12186.8|12185.8|12183.8|24
1756235100000|2025-08-26 19:05:00|12186.3|12184.3|12184.8|12182.8|12186.8|12184.8|12182.8|12180.8|2
1756235400000|2025-08-26 19:10:00|12185.3|12183.3|12187.8|12185.8|12188.3|12186.3|12184.8|12182.8|1
1756235700000|2025-08-26 19:15:00|12188.3|12186.3|12186.8|12184.8|12190.8|12188.8|12186.8|12184.8|4
1756236000000|2025-08-26 19:20:00|12186.3|12184.3|12194.8|12192.8|12194.8|12192.8|12186.3|12184.3|28
1756236300000|2025-08-26 19:25:00|12195.8|12193.8|12195.8|12193.8|12198.8|12196.8|12193.8|12191.8|27
1756236600000|2025-08-26 19:30:00|12195.3|12193.3|12192.8|12190.8|12198.8|12196.8|12191.3|12189.3|22
1756236900000|2025-08-26 19:35:00|12192.3|12190.3|12189.3|12187.3|12192.8|12190.8|12188.3|12186.3|26
1756237200000|2025-08-26 19:40:00|12189.8|12187.8|12186.8|12184.8|12189.8|12187.8|12183.8|12181.8|21
1756237500000|2025-08-26 19:45:00|12187.3|12185.3|12189.3|12187.3|12191.8|12189.8|12186.3|12184.3|16
1756237800000|2025-08-26 19:50:00|12190.8|12188.8|12187.3|12185.3|12192.8|12190.8|12186.8|12184.8|42
1756238100000|2025-08-26 19:55:00|12186.8|12184.8|12197.4|12191.4|12198.9|12196.3|12186.8|12184.8|36
1756238400000|2025-08-26 20:00:00|12196.7|12190.7|12197.3|12191.3|12199.2|12193.2|12194.8|12188.8|0
1756238700000|2025-08-26 20:05:00|12197|12191|12200.8|12194.8|12202|12196|12197|12191|0
1756239000000|2025-08-26 20:10:00|12200.5|12194.5|12204.1|12198.1|12204.5|12198.5|12200.5|12194.5|0
1756239300000|2025-08-26 20:15:00|12204|12198|12203|12197|12204.3|12198.3|12203|12197|0
1756239600000|2025-08-26 20:20:00|12203.3|12197.3|12203|12197|12203.9|12197.9|12202.7|12196.7|0
1756239900000|2025-08-26 20:25:00|12202.7|12196.7|12203.9|12197.9|12203.9|12197.9|12202.7|12196.7|0
1756240200000|2025-08-26 20:30:00|12203.6|12197.6|12203|12197|12204.2|12198.2|12203|12197|0
1756240500000|2025-08-26 20:35:00|12203.3|12197.3|12203|12197|12203.6|12197.6|12202.7|12196.7|0
1756240800000|2025-08-26 20:40:00|12203.3|12197.3|12204.9|12198.9|12204.9|12198.9|12203.3|12197.3|0
1756241100000|2025-08-26 20:45:00|12204.6|12198.6|12204.9|12198.9|12205.2|12199.2|12204.4|12198.4|0
1756241400000|2025-08-26 20:50:00|12204.6|12198.6|12205.2|12199.2|12205.2|12199.2|12204.6|12198.6|0
1756241700000|2025-08-26 20:55:00|12204.9|12198.9|12204.9|12198.9|12205.5|12199.5|12204.6|12198.6|0
1756242000000|2025-08-26 21:00:00|12205.1|12199.1|12204.7|12198.7|12205.2|12199.2|12204.6|12198.6|0
1756242600000|2025-08-26 21:10:00|12204.6|12198.6|12204.7|12198.7|12204.9|12198.9|12204.5|12198.5|0
1756242900000|2025-08-26 21:15:00|12204.6|12198.6|12204.2|12198.2|12204.6|12198.6|12204|12198|0
1756243200000|2025-08-26 21:20:00|12204|12198|12203.9|12197.9|12204.5|12198.5|12203.9|12197.9|0
1756243500000|2025-08-26 21:25:00|12204|12198|12204.4|12198.4|12204.4|12198.4|12203.9|12197.9|0
1756243800000|2025-08-26 21:30:00|12204.5|12198.5|12204.3|12198.3|12204.5|12198.5|12204.3|12198.3|0
1756244700000|2025-08-26 21:45:00|12204.4|12198.4|12204.3|12198.3|12204.4|12198.4|12204.3|12198.3|0
1756245000000|2025-08-26 21:50:00|12204.4|12198.4|12204.4|12198.4|12204.4|12198.4|12204.4|12198.4|0
1756245300000|2025-08-26 21:55:00|12204.3|12198.3|12204.9|12198.9|12204.9|12198.9|12204.3|12198.3|0
1756245600000|2025-08-26 22:00:00|12204.6|12198.6|12205.3|12199.3|12206.7|12200.7|12202.8|12196.8|0
1756245900000|2025-08-26 22:05:00|12205.2|12199.2|12204.5|12198.5|12205.6|12199.6|12204.3|12198.3|0
1756246200000|2025-08-26 22:10:00|12204.7|12198.7|12205.9|12199.9|12205.9|12199.9|12204.7|12198.7|0
1756246500000|2025-08-26 22:15:00|12205.6|12199.6|12204.5|12198.5|12205.9|12199.9|12204|12198|0
1756246800000|2025-08-26 22:20:00|12204.4|12198.4|12205.3|12199.3|12205.6|12199.6|12204.3|12198.3|0
1756247100000|2025-08-26 22:25:00|12205.2|12199.2|12204.9|12198.9|12205.3|12199.3|12204.3|12198.3|0
1756247400000|2025-08-26 22:30:00|12204.7|12198.7|12205.6|12199.6|12205.9|12199.9|12204.5|12198.5|0
1756247700000|2025-08-26 22:35:00|12205.9|12199.9|12205.3|12199.3|12206.2|12200.2|12205|12199|0
1756248000000|2025-08-26 22:40:00|12205.2|12199.2|12205.5|12199.5|12205.5|12199.5|12205|12199|0
1756248300000|2025-08-26 22:45:00|12205.3|12199.3|12205.2|12199.2|12205.6|12199.6|12205|12199|0
1756248600000|2025-08-26 22:50:00|12205|12199|12205.3|12199.3|12205.6|12199.6|12204.5|12198.5|0
1756248900000|2025-08-26 22:55:00|12205.5|12199.5|12204.7|12198.7|12205.6|12199.6|12204.7|12198.7|0
1756249200000|2025-08-26 23:00:00|12204.6|12198.6|12204.5|12198.5|12205.6|12199.6|12204.3|12198.3|0
1756249500000|2025-08-26 23:05:00|12204.7|12198.7|12204.7|12198.7|12205|12199|12204.3|12198.3|0
1756249800000|2025-08-26 23:10:00|12204.9|12198.9|12204|12198|12205|12199|12204|12198|0
1756250100000|2025-08-26 23:15:00|12204.2|12198.2|12204.5|12198.5|12204.5|12198.5|12204|12198|0
1756250400000|2025-08-26 23:20:00|12204.4|12198.4|12204.7|12198.7|12204.7|12198.7|12204.3|12198.3|0
1756250700000|2025-08-26 23:25:00|12204.9|12198.9|12204.5|12198.5|12205|12199|12204.5|12198.5|0
1756251000000|2025-08-26 23:30:00|12204.7|12198.7|12205.3|12199.3|12205.6|12199.6|12204.7|12198.7|0
1756251300000|2025-08-26 23:35:00|12205.2|12199.2|12206.2|12200.2|12206.2|12200.2|12205.2|12199.2|0
1756251600000|2025-08-26 23:40:00|12206.1|12200.1|12205.3|12199.3|12206.1|12200.1|12205|12199|0
1756251900000|2025-08-26 23:45:00|12205|12199|12204.3|12198.3|12205.3|12199.3|12204.3|12198.3|0
1756252200000|2025-08-26 23:50:00|12204.5|12198.5|12204.5|12198.5|12204.7|12198.7|12204.2|12198.2|0
1756252500000|2025-08-26 23:55:00|12204.4|12198.4|12202.9|12196.9|12204.5|12198.5|12202.9|12196.9|0
1756252800000|2025-08-27 00:00:00|12203|12197|12200.8|12194.8|12203.3|12197.3|12200.7|12194.7|0
1756253100000|2025-08-27 00:05:00|12201.1|12195.1|12200.8|12194.8|12201.4|12195.4|12200.5|12194.5|0
1756253400000|2025-08-27 00:10:00|12201|12195|12202|12196|12202.1|12196.1|12200.5|12194.5|0
1756253700000|2025-08-27 00:15:00|12201.8|12195.8|12200.8|12194.8|12202.3|12196.3|12200.8|12194.8|0
1756254000000|2025-08-27 00:20:00|12199.4|12193.4|12202.2|12196.2|12203|12197|12199.4|12193.4|0
1756254300000|2025-08-27 00:25:00|12203.7|12197.7|12200.8|12194.8|12203.7|12197.7|12200.8|12194.8|0
1756254600000|2025-08-27 00:30:00|12202.2|12196.2|12202.2|12196.2|12202.3|12196.3|12200.8|12194.8|0
1756255200000|2025-08-27 00:40:00|12200.8|12194.8|12202.2|12196.2|12202.2|12196.2|12200.8|12194.8|0
1756255800000|2025-08-27 00:50:00|12203.6|12197.6|12202.2|12196.2|12203.7|12197.7|12202.2|12196.2|0
1756256100000|2025-08-27 00:55:00|12203.6|12197.6|12202.2|12196.2|12203.6|12197.6|12200.8|12194.8|0
1756256400000|2025-08-27 01:00:00|12202.3|12196.3|12203.7|12197.7|12203.7|12197.7|12202.2|12196.2|0
1756256700000|2025-08-27 01:05:00|12205.1|12199.1|12205.1|12199.1|12205.1|12199.1|12204.4|12198.4|0
1756257000000|2025-08-27 01:10:00|12203.7|12197.7|12205.1|12199.1|12205.1|12199.1|12203.7|12197.7|0
1756257300000|2025-08-27 01:15:00|12203.7|12197.7|12203.7|12197.7|12205.1|12199.1|12203.7|12197.7|0
1756257600000|2025-08-27 01:20:00|12204.4|12198.4|12203.7|12197.7|12204.4|12198.4|12203.7|12197.7|0
1756257900000|2025-08-27 01:25:00|12203|12197|12202.3|12196.3|12203|12197|12202.3|12196.3|0
1756258200000|2025-08-27 01:30:00|12203.7|12197.7|12203.7|12197.7|12203.7|12197.7|12202.3|12196.3|0
1756258500000|2025-08-27 01:35:00|12203.8|12197.8|12205.2|12199.2|12205.2|12199.2|12203.8|12197.8|0
1756258800000|2025-08-27 01:40:00|12206.6|12200.6|12206.6|12200.6|12206.6|12200.6|12205.2|12199.2|0
1756259100000|2025-08-27 01:45:00|12205.9|12199.9|12206.6|12200.6|12206.6|12200.6|12205.2|12199.2|0
1756259400000|2025-08-27 01:50:00|12206.7|12200.7|12208.1|12202.1|12209.5|12203.5|12206.6|12200.6|0
1756259700000|2025-08-27 01:55:00|12208.8|12202.8|12209.5|12203.5|12209.5|12203.5|12208.1|12202.1|0
1756260000000|2025-08-27 02:00:00|12208.8|12202.8|12208|12202|12208.8|12202.8|12208|12202|0
1756260300000|2025-08-27 02:05:00|12207.3|12201.3|12209.4|12203.4|12209.4|12203.4|12207.3|12201.3|0
1756260600000|2025-08-27 02:10:00|12209.5|12203.5|12209.4|12203.4|12209.5|12203.5|12209.4|12203.4|0
1756260900000|2025-08-27 02:15:00|12209.5|12203.5|12209.5|12203.5|12210.9|12204.9|12209.4|12203.4|0
1756261200000|2025-08-27 02:20:00|12210.2|12204.2|12210.9|12204.9|12210.9|12204.9|12209.5|12203.5|0
1756261500000|2025-08-27 02:25:00|12211.6|12205.6|12209.4|12203.4|12213.8|12207.8|12209.4|12203.4|0
1756261800000|2025-08-27 02:30:00|12208|12202|12209.4|12203.4|12209.4|12203.4|12208|12202|0
1756262400000|2025-08-27 02:40:00|12208|12202|12209.4|12203.4|12209.4|12203.4|12208|12202|0
1756263600000|2025-08-27 03:00:00|12210.8|12204.8|12210.9|12204.9|12210.9|12204.9|12210.8|12204.8|0
1756263900000|2025-08-27 03:05:00|12210.8|12204.8|12212.3|12206.3|12212.3|12206.3|12210.8|12204.8|0
1756264200000|2025-08-27 03:10:00|12210.9|12204.9|12212.3|12206.3|12212.3|12206.3|12210.9|12204.9|0
1756265100000|2025-08-27 03:25:00|12213|12207|12212.3|12206.3|12213.7|12207.7|12212.3|12206.3|0
1756265400000|2025-08-27 03:30:00|12213.7|12207.7|12213.8|12207.8|12213.8|12207.8|12213|12207|0
1756265700000|2025-08-27 03:35:00|12214.5|12208.5|12213.8|12207.8|12215.2|12209.2|12213.7|12207.7|0
1756266000000|2025-08-27 03:40:00|12213.7|12207.7|12213.8|12207.8|12213.8|12207.8|12213.7|12207.7|0
1756266300000|2025-08-27 03:45:00|12213.7|12207.7|12213.8|12207.8|12213.8|12207.8|12213.7|12207.7|0
1756266600000|2025-08-27 03:50:00|12212.4|12206.4|12210.9|12204.9|12212.4|12206.4|12210.9|12204.9|0
1756266900000|2025-08-27 03:55:00|12212.3|12206.3|12212.4|12206.4|12212.4|12206.4|12212.3|12206.3|0
1756267200000|2025-08-27 04:00:00|12212.3|12206.3|12212.3|12206.3|12212.4|12206.4|12212.3|12206.3|0
1756267800000|2025-08-27 04:10:00|12213.7|12207.7|12213.8|12207.8|12213.8|12207.8|12213.7|12207.7|0
1756268100000|2025-08-27 04:15:00|12212.3|12206.3|12212.3|12206.3|12212.3|12206.3|12212.3|12206.3|0
1756268400000|2025-08-27 04:20:00|12211.6|12205.6|12210.2|12204.2|12212.3|12206.3|12209.5|12203.5|0
1756268700000|2025-08-27 04:25:00|12210.9|12204.9|12212.3|12206.3|12212.3|12206.3|12210.9|12204.9|0
1756269000000|2025-08-27 04:30:00|12212.4|12206.4|12212.4|12206.4|12212.4|12206.4|12212.3|12206.3|0
1756269300000|2025-08-27 04:35:00|12213.8|12207.8|12213.8|12207.8|12213.8|12207.8|12213.8|12207.8|0
1756269900000|2025-08-27 04:45:00|12215.2|12209.2|12213.8|12207.8|12215.2|12209.2|12212.4|12206.4|0
1756270200000|2025-08-27 04:50:00|12213.1|12207.1|12213.8|12207.8|12213.8|12207.8|12212.3|12206.3|0
1756270500000|2025-08-27 04:55:00|12212.3|12206.3|12212.3|12206.3|12212.3|12206.3|12212.3|12206.3|0
1756270800000|2025-08-27 05:00:00|12210.9|12204.9|12209.5|12203.5|12210.9|12204.9|12209.5|12203.5|0
1756271100000|2025-08-27 05:05:00|12208|12202|12206.6|12200.6|12208|12202|12206.6|12200.6|0
1756271400000|2025-08-27 05:10:00|12208|12202|12206.6|12200.6|12208|12202|12206.6|12200.6|0
1756271700000|2025-08-27 05:15:00|12205.1|12199.1|12203.7|12197.7|12205.1|12199.1|12202.3|12196.3|0
1756272000000|2025-08-27 05:20:00|12204.4|12198.4|12203.7|12197.7|12205.2|12199.2|12203.7|12197.7|0
1756272300000|2025-08-27 05:25:00|12204.4|12198.4|12203.7|12197.7|12205.2|12199.2|12203.7|12197.7|0
1756272600000|2025-08-27 05:30:00|12202.3|12196.3|12202.3|12196.3|12203.7|12197.7|12202.3|12196.3|0
1756272900000|2025-08-27 05:35:00|12203|12197|12202.3|12196.3|12203.7|12197.7|12200.9|12194.9|0
1756273200000|2025-08-27 05:40:00|12200.9|12194.9|12203.7|12197.7|12206.6|12200.6|12200.9|12194.9|0
1756273500000|2025-08-27 05:45:00|12205.1|12199.1|12205.1|12199.1|12205.1|12199.1|12205.1|12199.1|0
1756273800000|2025-08-27 05:50:00|12204.4|12198.4|12199.4|12193.4|12205.1|12199.1|12199.4|12193.4|0
1756274100000|2025-08-27 05:55:00|12200.2|12194.2|12200.9|12194.9|12200.9|12194.9|12199.4|12193.4|0
1756274400000|2025-08-27 06:00:00|12189.7|12187.7|12173.7|12171.7|12191.2|12189.2|12173.7|12171.7|54
1756274700000|2025-08-27 06:05:00|12174.2|12172.2|12176.7|12174.7|12184.2|12182.2|12174.2|12172.2|28
1756275000000|2025-08-27 06:10:00|12177.2|12175.2|12174.7|12172.7|12177.2|12175.2|12171.2|12169.2|9
1756275300000|2025-08-27 06:15:00|12174.2|12172.2|12175.2|12173.2|12175.7|12173.7|12173.7|12171.7|12
1756275600000|2025-08-27 06:20:00|12176.7|12174.7|12178.2|12176.2|12179.2|12177.2|12176.7|12174.7|14
1756275900000|2025-08-27 06:25:00|12178.7|12176.7|12179.2|12177.2|12181.2|12179.2|12178.2|12176.2|11
1756276200000|2025-08-27 06:30:00|12179.7|12177.7|12185.7|12183.7|12187.7|12185.7|12179.2|12177.2|21
1756276500000|2025-08-27 06:35:00|12185.2|12183.2|12175.7|12173.7|12185.2|12183.2|12171.7|12169.7|29
1756276800000|2025-08-27 06:40:00|12175.2|12173.2|12177.7|12175.7|12178.2|12176.2|12174.7|12172.7|1
1756277100000|2025-08-27 06:45:00|12178.2|12176.2|12178.7|12176.7|12181.7|12179.7|12177.2|12175.2|20
1756277400000|2025-08-27 06:50:00|12176.7|12174.7|12170.2|12168.2|12176.7|12174.7|12170.2|12168.2|8
1756277700000|2025-08-27 06:55:00|12169.7|12167.7|12173.7|12171.7|12173.7|12171.7|12164.2|12162.2|93
1756278000000|2025-08-27 07:00:00|12176.7|12174.7|12179.7|12177.7|12180.2|12178.2|12154.7|12152.7|538
1756278300000|2025-08-27 07:05:00|12181.7|12179.7|12186.7|12184.7|12194.7|12192.7|12180.7|12178.7|243
1756278600000|2025-08-27 07:10:00|12188.2|12186.2|12188.7|12186.7|12188.7|12186.7|12180.7|12178.7|160
1756278900000|2025-08-27 07:15:00|12189.2|12187.2|12182.7|12180.7|12189.2|12187.2|12181.2|12179.2|114
1756279200000|2025-08-27 07:20:00|12182.2|12180.2|12173.7|12171.7|12182.2|12180.2|12169.7|12167.7|125
1756279500000|2025-08-27 07:25:00|12173.2|12171.2|12173.7|12171.7|12182.2|12180.2|12171.7|12169.7|165
1756279800000|2025-08-27 07:30:00|12173.2|12171.2|12185.7|12183.7|12188.2|12186.2|12173.2|12171.2|125
1756280100000|2025-08-27 07:35:00|12186.2|12184.2|12191.2|12189.2|12193.7|12191.7|12181.7|12179.7|87
1756280400000|2025-08-27 07:40:00|12192.2|12190.2|12197.7|12195.7|12200.7|12198.7|12191.7|12189.7|85
1756280700000|2025-08-27 07:45:00|12197.2|12195.2|12190.7|12188.7|12197.7|12195.7|12190.7|12188.7|139
1756281000000|2025-08-27 07:50:00|12191.3|12189.3|12200.3|12198.3|12201.8|12199.8|12190.8|12188.8|66
1756281300000|2025-08-27 07:55:00|12200.8|12198.8|12199.3|12197.3|12201.3|12199.3|12195.8|12193.8|61
1756281600000|2025-08-27 08:00:00|12198.6|12196.6|12197.6|12195.6|12209.6|12207.6|12197.6|12195.6|92
1756281900000|2025-08-27 08:05:00|12198.1|12196.1|12193.6|12191.6|12199.6|12197.6|12191.6|12189.6|72
1756282200000|2025-08-27 08:10:00|12194.9|12192.9|12186.9|12184.9|12195.9|12193.9|12186.4|12184.4|85
1756282500000|2025-08-27 08:15:00|12187.4|12185.4|12185.9|12183.9|12189.9|12187.9|12183.4|12181.4|40
1756282800000|2025-08-27 08:20:00|12186.7|12184.7|12182.7|12180.7|12189.2|12187.2|12182.2|12180.2|34
1756283100000|2025-08-27 08:25:00|12183.2|12181.2|12180.7|12178.7|12185.2|12183.2|12180.2|12178.2|35
1756283400000|2025-08-27 08:30:00|12179.7|12177.7|12179.2|12177.2|12188.7|12186.7|12179.2|12177.2|45
1756283700000|2025-08-27 08:35:00|12178.7|12176.7|12185.7|12183.7|12186.7|12184.7|12177.7|12175.7|76
1756284000000|2025-08-27 08:40:00|12185.6|12183.6|12185.6|12183.6|12190.6|12188.6|12180.1|12178.1|115
1756284300000|2025-08-27 08:45:00|12185.1|12183.1|12171.6|12169.6|12188.1|12186.1|12164.6|12162.6|150
1756284600000|2025-08-27 08:50:00|12171.9|12169.9|12172.9|12170.9|12173.9|12171.9|12169.4|12167.4|28
1756284900000|2025-08-27 08:55:00|12172.4|12170.4|12181.9|12179.9|12183.4|12181.4|12171.9|12169.9|34
1756285200000|2025-08-27 09:00:00|12180.8|12178.8|12185.8|12183.8|12189.8|12187.8|12180.8|12178.8|79
1756285500000|2025-08-27 09:05:00|12185.3|12183.3|12188.8|12186.8|12189.8|12187.8|12185.3|12183.3|156
1756285800000|2025-08-27 09:10:00|12188.9|12186.9|12199.9|12197.9|12199.9|12197.9|12188.4|12186.4|78
1756286100000|2025-08-27 09:15:00|12199.4|12197.4|12198.4|12196.4|12201.9|12199.9|12197.9|12195.9|95
1756286400000|2025-08-27 09:20:00|12197.4|12195.4|12195.4|12193.4|12197.4|12195.4|12190.4|12188.4|40
1756286700000|2025-08-27 09:25:00|12194.9|12192.9|12201.4|12199.4|12201.9|12199.9|12193.9|12191.9|53
1756287000000|2025-08-27 09:30:00|12202.4|12200.4|12202.9|12200.9|12206.4|12204.4|12202.4|12200.4|89
1756287300000|2025-08-27 09:35:00|12202.4|12200.4|12201.4|12199.4|12204.9|12202.9|12200.9|12198.9|61
1756287600000|2025-08-27 09:40:00|12200.5|12198.5|12192|12190|12201|12199|12191.5|12189.5|153
1756287900000|2025-08-27 09:45:00|12191.5|12189.5|12194|12192|12195|12193|12188|12186|85
1756288200000|2025-08-27 09:50:00|12195.8|12193.8|12190.8|12188.8|12197.8|12195.8|12190.8|12188.8|28
1756288500000|2025-08-27 09:55:00|12190.3|12188.3|12189.8|12187.8|12191.3|12189.3|12186.8|12184.8|30
1756288800000|2025-08-27 10:00:00|12189.5|12187.5|12190|12188|12193.5|12191.5|12189|12187|36
1756289100000|2025-08-27 10:05:00|12190.5|12188.5|12191|12189|12191|12189|12186.5|12184.5|20
1756289400000|2025-08-27 10:10:00|12190.6|12188.6|12192.1|12190.1|12194.6|12192.6|12190.1|12188.1|52
1756289700000|2025-08-27 10:15:00|12191.6|12189.6|12197.1|12195.1|12199.1|12197.1|12191.6|12189.6|17
1756290000000|2025-08-27 10:20:00|12196.3|12194.3|12194.3|12192.3|12197.3|12195.3|12193.8|12191.8|42
1756290300000|2025-08-27 10:25:00|12193.8|12191.8|12193.8|12191.8|12197.3|12195.3|12191.8|12189.8|17
1756290600000|2025-08-27 10:30:00|12194.7|12192.7|12194.2|12192.2|12197.7|12195.7|12194.2|12192.2|52
1756290900000|2025-08-27 10:35:00|12193.7|12191.7|12200.7|12198.7|12200.7|12198.7|12191.2|12189.2|33
1756291200000|2025-08-27 10:40:00|12201.2|12199.2|12197.2|12195.2|12201.7|12199.7|12195.2|12193.2|24
1756291500000|2025-08-27 10:45:00|12196.7|12194.7|12196.2|12194.2|12197.2|12195.2|12194.7|12192.7|26
1756291800000|2025-08-27 10:50:00|12196.3|12194.3|12203.3|12201.3|12204.8|12202.8|12196.3|12194.3|16
1756292100000|2025-08-27 10:55:00|12202.8|12200.8|12201.8|12199.8|12204.8|12202.8|12200.3|12198.3|50
1756292400000|2025-08-27 11:00:00|12200.9|12198.9|12199.4|12197.4|12202.9|12200.9|12196.4|12194.4|85
1756292700000|2025-08-27 11:05:00|12199.9|12197.9|12201.4|12199.4|12201.9|12199.9|12196.4|12194.4|19
1756293000000|2025-08-27 11:10:00|12202.7|12200.7|12202.7|12200.7|12205.7|12203.7|12201.7|12199.7|49
1756293300000|2025-08-27 11:15:00|12202.2|12200.2|12206.2|12204.2|12206.7|12204.7|12200.7|12198.7|60
1756293600000|2025-08-27 11:20:00|12205.3|12203.3|12202.3|12200.3|12206.3|12204.3|12201.3|12199.3|91
1756293900000|2025-08-27 11:25:00|12202.8|12200.8|12205.8|12203.8|12206.8|12204.8|12200.3|12198.3|80
1756294200000|2025-08-27 11:30:00|12205|12203|12206.5|12204.5|12207|12205|12203|12201|99
1756294500000|2025-08-27 11:35:00|12206|12204|12203|12201|12206|12204|12202|12200|37
1756294800000|2025-08-27 11:40:00|12203.7|12201.7|12199.7|12197.7|12205.2|12203.2|12198.7|12196.7|71
1756295100000|2025-08-27 11:45:00|12199.2|12197.2|12200.7|12198.7|12203.7|12201.7|12198.2|12196.2|41
1756295400000|2025-08-27 11:50:00|12201.3|12199.3|12198.3|12196.3|12201.3|12199.3|12196.8|12194.8|23
1756295700000|2025-08-27 11:55:00|12198.8|12196.8|12201.3|12199.3|12202.3|12200.3|12198.8|12196.8|57
1756296000000|2025-08-27 12:00:00|12202.1|12200.1|12206.6|12204.6|12206.6|12204.6|12199.6|12197.6|31
1756296300000|2025-08-27 12:05:00|12207.6|12205.6|12220.1|12218.1|12221.1|12219.1|12207.6|12205.6|57
1756296600000|2025-08-27 12:10:00|12218.4|12216.4|12222.9|12220.9|12224.9|12222.9|12218.4|12216.4|236
1756296900000|2025-08-27 12:15:00|12223.4|12221.4|12220.9|12218.9|12226.9|12224.9|12220.4|12218.4|194
1756297200000|2025-08-27 12:20:00|12222.5|12220.5|12217|12215|12228|12226|12215.5|12213.5|219
1756297500000|2025-08-27 12:25:00|12216.5|12214.5|12220.5|12218.5|12222|12220|12215.5|12213.5|62
1756297800000|2025-08-27 12:30:00|12220.3|12218.3|12211.8|12209.8|12220.8|12218.8|12211.8|12209.8|102
1756298100000|2025-08-27 12:35:00|12212.3|12210.3|12208.8|12206.8|12212.3|12210.3|12205.8|12203.8|69
1756298400000|2025-08-27 12:40:00|12209.3|12207.3|12205.3|12203.3|12209.3|12207.3|12204.3|12202.3|115
1756298700000|2025-08-27 12:45:00|12205.8|12203.8|12203.8|12201.8|12206.3|12204.3|12201.8|12199.8|45
1756299000000|2025-08-27 12:50:00|12204.2|12202.2|12197.2|12195.2|12206.7|12204.7|12196.2|12194.2|52
1756299300000|2025-08-27 12:55:00|12196.7|12194.7|12202.7|12200.7|12206.7|12204.7|12194.2|12192.2|115
1756299600000|2025-08-27 13:00:00|12202.5|12200.5|12199.5|12197.5|12205.5|12203.5|12199.5|12197.5|73
1756299900000|2025-08-27 13:05:00|12200|12198|12196.5|12194.5|12201.5|12199.5|12195.5|12193.5|75
1756300200000|2025-08-27 13:10:00|12196.3|12194.3|12201.8|12199.8|12203.3|12201.3|12196.3|12194.3|41
1756300500000|2025-08-27 13:15:00|12201.3|12199.3|12199.3|12197.3|12206.3|12204.3|12197.3|12195.3|68
1756300800000|2025-08-27 13:20:00|12199.2|12197.2|12191.7|12189.7|12200.2|12198.2|12191.2|12189.2|47
1756301100000|2025-08-27 13:25:00|12192.2|12190.2|12205.2|12203.2|12207.2|12205.2|12191.2|12189.2|48
1756301400000|2025-08-27 13:30:00|12205.3|12203.3|12211.3|12209.3|12211.3|12209.3|12199.8|12197.8|90
1756301700000|2025-08-27 13:35:00|12211.8|12209.8|12211.3|12209.3|12214.8|12212.8|12205.3|12203.3|59
1756302000000|2025-08-27 13:40:00|12210.7|12208.7|12219.7|12217.7|12221.2|12219.2|12210.7|12208.7|109
1756302300000|2025-08-27 13:45:00|12220.2|12218.2|12217.7|12215.7|12224.7|12222.7|12214.7|12212.7|106
1756302600000|2025-08-27 13:50:00|12217.6|12215.6|12214.6|12212.6|12219.6|12217.6|12207.6|12205.6|93
1756302900000|2025-08-27 13:55:00|12215.1|12213.1|12217.1|12215.1|12221.6|12219.6|12213.6|12211.6|80
1756303200000|2025-08-27 14:00:00|12217.3|12215.3|12220.8|12218.8|12221.3|12219.3|12215.8|12213.8|298
1756303500000|2025-08-27 14:05:00|12220.3|12218.3|12217.8|12215.8|12221.8|12219.8|12211.3|12209.3|62
1756303800000|2025-08-27 14:10:00|12218|12216|12215|12213|12220.5|12218.5|12214.5|12212.5|68
1756304100000|2025-08-27 14:15:00|12215.5|12213.5|12208|12206|12218|12216|12207|12205|92
1756304400000|2025-08-27 14:20:00|12207.5|12205.5|12210.5|12208.5|12216.5|12214.5|12207|12205|93
1756304700000|2025-08-27 14:25:00|12210|12208|12201|12199|12210|12208|12199|12197|115
1756305000000|2025-08-27 14:30:00|12201.2|12199.2|12196.2|12194.2|12201.2|12199.2|12187.7|12185.7|166
1756305300000|2025-08-27 14:35:00|12195.7|12193.7|12185.7|12183.7|12195.7|12193.7|12178.2|12176.2|269
1756305600000|2025-08-27 14:40:00|12186.1|12184.1|12186.6|12184.6|12190.6|12188.6|12184.6|12182.6|69
1756305900000|2025-08-27 14:45:00|12187.1|12185.1|12191.6|12189.6|12192.1|12190.1|12182.6|12180.6|98
1756306200000|2025-08-27 14:50:00|12191.4|12189.4|12194.4|12192.4|12199.4|12197.4|12189.4|12187.4|81
1756306500000|2025-08-27 14:55:00|12193.9|12191.9|12191.4|12189.4|12195.4|12193.4|12187.9|12185.9|171
1756306800000|2025-08-27 15:00:00|12191|12189|12203|12201|12207.5|12205.5|12191|12189|105
1756307100000|2025-08-27 15:05:00|12203.5|12201.5|12212|12210|12213.5|12211.5|12203.5|12201.5|175
1756307400000|2025-08-27 15:10:00|12210.5|12208.5|12210.5|12208.5|12215.5|12213.5|12209|12207|274
1756307700000|2025-08-27 15:15:00|12210|12208|12212|12210|12217|12215|12210|12208|630
1756308000000|2025-08-27 15:20:00|12211.5|12209.5|12204.5|12202.5|12211.5|12209.5|12201|12199|479
1756308300000|2025-08-27 15:25:00|12204|12202|12207|12205|12211.5|12209.5|12203|12201|1765
1756308600000|2025-08-27 15:30:00|12206.5|12204.5|12204.5|12202.5|12209|12207|12201.5|12199.5|1554
1756308900000|2025-08-27 15:35:00|12204|12202|12205|12203|12207|12205|12200|12198|234
1756309200000|2025-08-27 15:40:00|12204.5|12202.5|12203|12201|12206|12204|12200|12198|104
1756309500000|2025-08-27 15:45:00|12202.5|12200.5|12206.5|12204.5|12207|12205|12202|12200|56
1756309800000|2025-08-27 15:50:00|12207|12205|12201|12199|12209|12207|12201|12199|1171
1756310100000|2025-08-27 15:55:00|12200.5|12198.5|12197|12195|12201.5|12199.5|12197|12195|53
1756310400000|2025-08-27 16:00:00|12197.5|12195.5|12201|12199|12201|12199|12195|12193|38
1756310700000|2025-08-27 16:05:00|12200.5|12198.5|12202|12200|12203|12201|12199.5|12197.5|38
1756311000000|2025-08-27 16:10:00|12201.5|12199.5|12200.5|12198.5|12202.5|12200.5|12199.5|12197.5|30
1756311300000|2025-08-27 16:15:00|12201|12199|12200.5|12198.5|12202.5|12200.5|12199|12197|14
1756311600000|2025-08-27 16:20:00|12201|12199|12196.5|12194.5|12201|12199|12195|12193|23
1756311900000|2025-08-27 16:25:00|12197|12195|12196.5|12194.5|12197|12195|12192|12190|28
1756312200000|2025-08-27 16:30:00|12196|12194|12194.5|12192.5|12196|12194|12193.5|12191.5|31
1756312500000|2025-08-27 16:35:00|12195|12193|12195.5|12193.5|12196|12194|12189|12187|24
1756312800000|2025-08-27 16:40:00|12196|12194|12190.5|12188.5|12196.5|12194.5|12190.5|12188.5|7
1756313100000|2025-08-27 16:45:00|12191|12189|12194|12192|12194.5|12192.5|12190|12188|3
1756313400000|2025-08-27 16:50:00|12194.5|12192.5|12198.5|12196.5|12199.5|12197.5|12194|12192|20
1756313700000|2025-08-27 16:55:00|12199|12197|12197|12195|12200|12198|12196.5|12194.5|28
1756314000000|2025-08-27 17:00:00|12196.5|12194.5|12194.5|12192.5|12196.5|12194.5|12190.5|12188.5|14
1756314300000|2025-08-27 17:05:00|12194|12192|12195.5|12193.5|12195.5|12193.5|12193|12191|9
1756314600000|2025-08-27 17:10:00|12196|12194|12201.5|12199.5|12201.5|12199.5|12195.5|12193.5|9
1756314900000|2025-08-27 17:15:00|12201|12199|12198.5|12196.5|12201|12199|12198.5|12196.5|14
1756315200000|2025-08-27 17:20:00|12199|12197|12199.5|12197.5|12200|12198|12197.5|12195.5|15
1756315500000|2025-08-27 17:25:00|12199|12197|12199.5|12197.5|12200.5|12198.5|12199|12197|8
1756315800000|2025-08-27 17:30:00|12200|12198|12204.5|12202.5|12206.5|12204.5|12200|12198|37
1756316100000|2025-08-27 17:35:00|12204|12202|12201.5|12199.5|12205.5|12203.5|12201|12199|8
1756316400000|2025-08-27 17:40:00|12201|12199|12200.5|12198.5|12201.5|12199.5|12199.5|12197.5|0
1756316700000|2025-08-27 17:45:00|12200|12198|12202.5|12200.5|12202.5|12200.5|12200|12198|4
1756317000000|2025-08-27 17:50:00|12202|12200|12201.5|12199.5|12204.5|12202.5|12201.5|12199.5|4
1756317300000|2025-08-27 17:55:00|12202|12200|12202|12200|12204.5|12202.5|12201.5|12199.5|10
1756317600000|2025-08-27 18:00:00|12202.5|12200.5|12199.5|12197.5|12203.5|12201.5|12199.5|12197.5|3
1756317900000|2025-08-27 18:05:00|12199|12197|12197.5|12195.5|12199|12197|12195.5|12193.5|100
1756318200000|2025-08-27 18:10:00|12198|12196|12202.5|12200.5|12204|12202|12197.5|12195.5|141
1756318500000|2025-08-27 18:15:00|12202|12200|12202|12200|12204.5|12202.5|12201|12199|87
1756318800000|2025-08-27 18:20:00|12201.5|12199.5|12205|12203|12205.5|12203.5|12201|12199|21
1756319100000|2025-08-27 18:25:00|12204.5|12202.5|12207.5|12205.5|12208|12206|12204.5|12202.5|4
1756319400000|2025-08-27 18:30:00|12208|12206|12207.5|12205.5|12208|12206|12206|12204|0
1756319700000|2025-08-27 18:35:00|12207|12205|12204.5|12202.5|12207.5|12205.5|12204|12202|8
1756320000000|2025-08-27 18:40:00|12204|12202|12205.5|12203.5|12205.5|12203.5|12203.5|12201.5|6
1756320300000|2025-08-27 18:45:00|12206|12204|12207.5|12205.5|12209|12207|12205.5|12203.5|6
1756320600000|2025-08-27 18:50:00|12208|12206|12207.5|12205.5|12209|12207|12207|12205|11
1756320900000|2025-08-27 18:55:00|12207|12205|12206.5|12204.5|12208|12206|12205.5|12203.5|5
1756321200000|2025-08-27 19:00:00|12206|12204|12207.5|12205.5|12208|12206|12205.5|12203.5|26
1756321500000|2025-08-27 19:05:00|12208|12206|12211.5|12209.5|12211.5|12209.5|12206.5|12204.5|11
1756321800000|2025-08-27 19:10:00|12211|12209|12205.5|12203.5|12212|12210|12203.5|12201.5|8
1756322100000|2025-08-27 19:15:00|12206|12204|12207.5|12205.5|12208.5|12206.5|12205.5|12203.5|8
1756322400000|2025-08-27 19:20:00|12207|12205|12208.5|12206.5|12209|12207|12205.5|12203.5|4
1756322700000|2025-08-27 19:25:00|12208|12206|12211|12209|12212|12210|12207.5|12205.5|9
1756323000000|2025-08-27 19:30:00|12210.5|12208.5|12211.5|12209.5|12213|12211|12210|12208|8
1756323300000|2025-08-27 19:35:00|12212|12210|12213.5|12211.5|12213.5|12211.5|12209.5|12207.5|19
1756323600000|2025-08-27 19:40:00|12214|12212|12217|12215|12219|12217|12214|12212|36
1756323900000|2025-08-27 19:45:00|12216|12214|12211.5|12209.5|12217.5|12215.5|12211.5|12209.5|36
1756324200000|2025-08-27 19:50:00|12212|12210|12212|12210|12214|12212|12211|12209|30
1756324500000|2025-08-27 19:55:00|12212.5|12210.5|12207.7|12201.7|12214|12212|12205|12201.7|46
1756324800000|2025-08-27 20:00:00|12207.8|12201.8|12206.4|12200.4|12208.5|12202.5|12206.3|12200.3|0
1756325100000|2025-08-27 20:05:00|12206.7|12200.7|12207.8|12201.8|12208.2|12202.2|12205.8|12199.8|0
1756325400000|2025-08-27 20:10:00|12207.4|12201.4|12207.4|12201.4|12208.1|12202.1|12206.7|12200.7|0
1756325700000|2025-08-27 20:15:00|12207.7|12201.7|12207|12201|12209|12203|12206.6|12200.6|0
1756326000000|2025-08-27 20:20:00|12206.9|12200.9|12189.7|12183.7|12211.1|12205.1|12181.2|12175.2|0
1756326300000|2025-08-27 20:25:00|12189.1|12183.1|12200.5|12194.5|12200.8|12194.8|12188.6|12182.6|0
1756326600000|2025-08-27 20:30:00|12200.2|12194.2|12194.5|12188.5|12200.8|12194.8|12191.1|12185.1|0
1756326900000|2025-08-27 20:35:00|12194.7|12188.7|12193.6|12187.6|12197.3|12191.3|12191.6|12185.6|0
1756327200000|2025-08-27 20:40:00|12193.7|12187.7|12193.7|12187.7|12195.6|12189.6|12193|12187|0
1756327500000|2025-08-27 20:45:00|12193.8|12187.8|12195.1|12189.1|12195.1|12189.1|12192.5|12186.5|0
1756327800000|2025-08-27 20:50:00|12194.9|12188.9|12196.4|12190.4|12197.8|12191.8|12193.8|12187.8|0
1756328100000|2025-08-27 20:55:00|12196.3|12190.3|12198.5|12192.5|12199.3|12193.3|12196|12190|0
1756328400000|2025-08-27 21:00:00|12198.4|12192.4|12197.7|12191.7|12198.4|12192.4|12197.5|12191.5|0
1756328700000|2025-08-27 21:05:00|12197.5|12191.5|12198.9|12192.9|12199.6|12193.6|12197.5|12191.5|0
1756329000000|2025-08-27 21:10:00|12198.5|12192.5|12200.5|12194.5|12200.8|12194.8|12198.5|12192.5|0
1756329300000|2025-08-27 21:15:00|12200.6|12194.6|12200.1|12194.1|12201.2|12195.2|12200.1|12194.1|0
1756329600000|2025-08-27 21:20:00|12199.7|12193.7|12200.3|12194.3|12200.4|12194.4|12199.4|12193.4|0
1756329900000|2025-08-27 21:25:00|12200.4|12194.4|12200.5|12194.5|12200.8|12194.8|12199.7|12193.7|0
1756330200000|2025-08-27 21:30:00|12200|12194|12199.9|12193.9|12201.2|12195.2|12199.9|12193.9|0
1756330500000|2025-08-27 21:35:00|12200|12194|12200|12194|12200|12194|12200|12194|0
1756330800000|2025-08-27 21:40:00|12199.7|12193.7|12200|12194|12200.4|12194.4|12199.7|12193.7|0
1756331100000|2025-08-27 21:45:00|12199.9|12193.9|12199.6|12193.6|12200.4|12194.4|12199.3|12193.3|0
1756331400000|2025-08-27 21:50:00|12199.4|12193.4|12199.3|12193.3|12199.6|12193.6|12199|12193|0
1756331700000|2025-08-27 21:55:00|12199.2|12193.2|12199|12193|12199.3|12193.3|12198.5|12192.5|0
1756332000000|2025-08-27 22:00:00|12199.2|12193.2|12193.7|12187.7|12199.2|12193.2|12191.5|12185.5|0
1756332300000|2025-08-27 22:05:00|12193.8|12187.8|12192.2|12186.2|12194.6|12188.6|12191.6|12185.6|0
1756332600000|2025-08-27 22:10:00|12192.3|12186.3|12192.6|12186.6|12195.3|12189.3|12192.3|12186.3|0
1756332900000|2025-08-27 22:15:00|12193|12187|12191.2|12185.2|12193.1|12187.1|12191.2|12185.2|0
1756333200000|2025-08-27 22:20:00|12191.1|12185.1|12191.9|12185.9|12192.3|12186.3|12190.9|12184.9|0
1756333500000|2025-08-27 22:25:00|12191.8|12185.8|12192.2|12186.2|12192.5|12186.5|12191.2|12185.2|0
1756333800000|2025-08-27 22:30:00|12192|12186|12195.1|12189.1|12195.2|12189.2|12192|12186|0
1756334100000|2025-08-27 22:35:00|12194.9|12188.9|12195.1|12189.1|12195.3|12189.3|12194.4|12188.4|0
1756334400000|2025-08-27 22:40:00|12195.2|12189.2|12194.2|12188.2|12195.3|12189.3|12193.7|12187.7|0
1756334700000|2025-08-27 22:45:00|12194.4|12188.4|12193.7|12187.7|12194.4|12188.4|12193|12187|0
1756335000000|2025-08-27 22:50:00|12193.6|12187.6|12194|12188|12195.1|12189.1|12193.5|12187.5|0
1756335300000|2025-08-27 22:55:00|12193.8|12187.8|12193.3|12187.3|12193.8|12187.8|12192.7|12186.7|0
1756335600000|2025-08-27 23:00:00|12193.4|12187.4|12194.1|12188.1|12194.1|12188.1|12191.8|12185.8|0
1756335900000|2025-08-27 23:05:00|12194.4|12188.4|12193.7|12187.7|12194.5|12188.5|12192.9|12186.9|0
1756336200000|2025-08-27 23:10:00|12193.8|12187.8|12192.6|12186.6|12194|12188|12192.6|12186.6|0
1756336500000|2025-08-27 23:15:00|12192.7|12186.7|12192|12186|12193.1|12187.1|12191.9|12185.9|0
1756336800000|2025-08-27 23:20:00|12192.2|12186.2|12192.2|12186.2|12192.6|12186.6|12191.8|12185.8|0
1756337100000|2025-08-27 23:25:00|12191.9|12185.9|12192.9|12186.9|12192.9|12186.9|12191.8|12185.8|0
1756337400000|2025-08-27 23:30:00|12193|12187|12193.8|12187.8|12194.5|12188.5|12192.9|12186.9|0
1756337700000|2025-08-27 23:35:00|12193.6|12187.6|12194.3|12188.3|12194.5|12188.5|12193.2|12187.2|0
1756338000000|2025-08-27 23:40:00|12194.2|12188.2|12193.6|12187.6|12194.3|12188.3|12193.2|12187.2|0
1756338300000|2025-08-27 23:45:00|12193.5|12187.5|12193.5|12187.5|12194|12188|12192.5|12186.5|0
1756338600000|2025-08-27 23:50:00|12193.4|12187.4|12193.2|12187.2|12194|12188|12192.4|12186.4|0
1756338900000|2025-08-27 23:55:00|12192.9|12186.9|12194.5|12188.5|12194.8|12188.8|12192.4|12186.4|0
1756339200000|2025-08-28 00:00:00|12194.4|12188.4|12197.6|12191.6|12198.2|12192.2|12193.7|12187.7|0
1756339500000|2025-08-28 00:05:00|12197.8|12191.8|12197.7|12191.7|12198.1|12192.1|12195.8|12189.8|0
1756339800000|2025-08-28 00:10:00|12197.6|12191.6|12187.3|12181.3|12198.2|12192.2|12187.2|12181.2|0
1756340100000|2025-08-28 00:15:00|12187.4|12181.4|12185.6|12179.6|12194.2|12188.2|12181.6|12175.6|0
1756340400000|2025-08-28 00:20:00|12184.2|12178.2|12181.6|12175.6|12185.6|12179.6|12180.3|12174.3|0
1756340700000|2025-08-28 00:25:00|12182.2|12176.2|12182.2|12176.2|12182.9|12176.9|12178.9|12172.9|0
1756341000000|2025-08-28 00:30:00|12181.6|12175.6|12184.2|12178.2|12184.9|12178.9|12181.5|12175.5|0
1756341300000|2025-08-28 00:35:00|12184.9|12178.9|12194.8|12188.8|12194.8|12188.8|12184.9|12178.9|0
1756341600000|2025-08-28 00:40:00|12194.9|12188.9|12199.5|12193.5|12199.5|12193.5|12194.8|12188.8|0
1756341900000|2025-08-28 00:45:00|12198.8|12192.8|12204|12198|12208|12202|12198.8|12192.8|0
1756342200000|2025-08-28 00:50:00|12202.7|12196.7|12205.4|12199.4|12205.4|12199.4|12201.4|12195.4|0
1756342500000|2025-08-28 00:55:00|12204.1|12198.1|12205.4|12199.4|12205.4|12199.4|12204|12198|0
1756342800000|2025-08-28 01:00:00|12202.8|12196.8|12203.4|12197.4|12204.1|12198.1|12201.4|12195.4|0
1756343100000|2025-08-28 01:05:00|12204.1|12198.1|12202.8|12196.8|12204.1|12198.1|12202.8|12196.8|0
1756343400000|2025-08-28 01:10:00|12203.4|12197.4|12204.1|12198.1|12204.2|12198.2|12202.8|12196.8|0
1756343700000|2025-08-28 01:15:00|12202.8|12196.8|12204.2|12198.2|12204.2|12198.2|12202.8|12196.8|0
1756344000000|2025-08-28 01:20:00|12204.1|12198.1|12202.8|12196.8|12204.2|12198.2|12201.5|12195.5|0
1756344300000|2025-08-28 01:25:00|12204.1|12198.1|12204.1|12198.1|12204.1|12198.1|12202.8|12196.8|0
1756344600000|2025-08-28 01:30:00|12204.2|12198.2|12206.8|12200.8|12206.8|12200.8|12204.1|12198.1|0
1756344900000|2025-08-28 01:35:00|12205.5|12199.5|12206.8|12200.8|12208.1|12202.1|12205.5|12199.5|0
1756345200000|2025-08-28 01:40:00|12207.5|12201.5|12210.8|12204.8|12210.8|12204.8|12206.8|12200.8|0
1756345500000|2025-08-28 01:45:00|12212.1|12206.1|12212.1|12206.1|12212.8|12206.8|12210.8|12204.8|0
1756345800000|2025-08-28 01:50:00|12212.2|12206.2|12213.5|12207.5|12213.5|12207.5|12212.2|12206.2|0
1756346100000|2025-08-28 01:55:00|12212.2|12206.2|12212.2|12206.2|12213.5|12207.5|12210.8|12204.8|0
1756346400000|2025-08-28 02:00:00|12211.5|12205.5|12212.2|12206.2|12212.2|12206.2|12211.5|12205.5|0
1756346700000|2025-08-28 02:05:00|12213.5|12207.5|12213.5|12207.5|12213.5|12207.5|12212.2|12206.2|0
1756347000000|2025-08-28 02:10:00|12212.2|12206.2|12213.5|12207.5|12213.5|12207.5|12212.2|12206.2|0
1756347300000|2025-08-28 02:15:00|12212.2|12206.2|12213.5|12207.5|12213.6|12207.6|12212.2|12206.2|0
1756347600000|2025-08-28 02:20:00|12213.6|12207.6|12213.6|12207.6|12213.6|12207.6|12212.2|12206.2|0
1756347900000|2025-08-28 02:25:00|12213.5|12207.5|12213.5|12207.5|12213.6|12207.6|12212.2|12206.2|0
1756348200000|2025-08-28 02:30:00|12213.6|12207.6|12212.2|12206.2|12213.6|12207.6|12212.2|12206.2|0
1756348500000|2025-08-28 02:35:00|12212.9|12206.9|12211.5|12205.5|12213.5|12207.5|12210.9|12204.9|0
1756348800000|2025-08-28 02:40:00|12210.9|12204.9|12210.9|12204.9|12212.2|12206.2|12210.9|12204.9|0
1756349100000|2025-08-28 02:45:00|12211.5|12205.5|12211.6|12205.6|12211.6|12205.6|12210.9|12204.9|0
1756349400000|2025-08-28 02:50:00|12210.9|12204.9|12210.9|12204.9|12212.2|12206.2|12210.9|12204.9|0
1756350000000|2025-08-28 03:00:00|12211.6|12205.6|12212.2|12206.2|12212.2|12206.2|12210.9|12204.9|0
1756350300000|2025-08-28 03:05:00|12213.6|12207.6|12216.1|12210.1|12217.4|12211.4|12213.6|12207.6|0
1756350600000|2025-08-28 03:10:00|12217.4|12211.4|12216.1|12210.1|12217.4|12211.4|12216.1|12210.1|0
1756350900000|2025-08-28 03:15:00|12214.8|12208.8|12216.1|12210.1|12216.1|12210.1|12214.8|12208.8|0
1756351200000|2025-08-28 03:20:00|12214.7|12208.7|12216.1|12210.1|12216.1|12210.1|12214.7|12208.7|0
1756351800000|2025-08-28 03:30:00|12217.4|12211.4|12217.4|12211.4|12217.4|12211.4|12217.4|12211.4|0
1756352400000|2025-08-28 03:40:00|12216|12210|12217.4|12211.4|12217.4|12211.4|12216|12210|0
1756352700000|2025-08-28 03:45:00|12217.3|12211.3|12217.4|12211.4|12217.4|12211.4|12217.3|12211.3|0
1756353000000|2025-08-28 03:50:00|12217.2|12211.2|12217.2|12211.2|12217.3|12211.3|12217.2|12211.2|0
1756353300000|2025-08-28 03:55:00|12217.3|12211.3|12217.3|12211.3|12217.3|12211.3|12217.2|12211.2|0
1756353600000|2025-08-28 04:00:00|12217.2|12211.2|12213.2|12207.2|12217.9|12211.9|12213.2|12207.2|0
1756354200000|2025-08-28 04:10:00|12214.5|12208.5|12215.9|12209.9|12215.9|12209.9|12214.5|12208.5|0
1756354500000|2025-08-28 04:15:00|12215.8|12209.8|12215.8|12209.8|12215.9|12209.9|12215.8|12209.8|0
1756354800000|2025-08-28 04:20:00|12214.5|12208.5|12215.8|12209.8|12215.8|12209.8|12214.5|12208.5|0
1756355100000|2025-08-28 04:25:00|12215.9|12209.9|12217.2|12211.2|12217.2|12211.2|12215.9|12209.9|0
1756355400000|2025-08-28 04:30:00|12215.9|12209.9|12215.9|12209.9|12217.2|12211.2|12215.9|12209.9|0
1756355700000|2025-08-28 04:35:00|12215.2|12209.2|12214.6|12208.6|12215.9|12209.9|12214.6|12208.6|0
1756356000000|2025-08-28 04:40:00|12214.5|12208.5|12215.9|12209.9|12215.9|12209.9|12214.5|12208.5|0
1756356300000|2025-08-28 04:45:00|12214.6|12208.6|12214.5|12208.5|12214.6|12208.6|12214.5|12208.5|0
1756356600000|2025-08-28 04:50:00|12213.2|12207.2|12214.5|12208.5|12214.5|12208.5|12213.2|12207.2|0
1756356900000|2025-08-28 04:55:00|12213.9|12207.9|12211.9|12205.9|12213.9|12207.9|12210.6|12204.6|0
1756357200000|2025-08-28 05:00:00|12210.6|12204.6|12212.6|12206.6|12213.2|12207.2|12210.6|12204.6|0
1756357500000|2025-08-28 05:05:00|12211.9|12205.9|12217.6|12211.6|12217.6|12211.6|12210.6|12204.6|0
1756357800000|2025-08-28 05:10:00|12218.4|12212.4|12216.7|12210.7|12218.4|12212.4|12215.9|12209.9|0
1756358100000|2025-08-28 05:15:00|12215.9|12209.9|12215.9|12209.9|12217.6|12211.6|12215.9|12209.9|0
1756358400000|2025-08-28 05:20:00|12215.1|12209.1|12214.2|12208.2|12215.9|12209.9|12214.2|12208.2|0
1756358700000|2025-08-28 05:25:00|12215.1|12209.1|12219.2|12213.2|12219.2|12213.2|12215.1|12209.1|0
1756359000000|2025-08-28 05:30:00|12218.4|12212.4|12217.5|12211.5|12219.2|12213.2|12214.3|12208.3|0
1756359300000|2025-08-28 05:35:00|12219.2|12213.2|12217.5|12211.5|12219.2|12213.2|12215.9|12209.9|0
1756359600000|2025-08-28 05:40:00|12215.9|12209.9|12214.2|12208.2|12217.5|12211.5|12214.2|12208.2|0
1756359900000|2025-08-28 05:45:00|12212.6|12206.6|12209.2|12203.2|12212.6|12206.6|12209.2|12203.2|0
1756360200000|2025-08-28 05:50:00|12209.3|12203.3|12212.6|12206.6|12212.6|12206.6|12209.2|12203.2|0
1756360500000|2025-08-28 05:55:00|12212.5|12206.5|12210.9|12204.9|12212.6|12206.6|12210.9|12204.9|0
1756360800000|2025-08-28 06:00:00|12209.2|12203.2|12213.4|12211.4|12218.4|12216.4|12209.2|12203.2|30
1756361100000|2025-08-28 06:05:00|12215.4|12213.4|12209.4|12207.4|12216.9|12214.9|12208.9|12206.9|17
1756361400000|2025-08-28 06:10:00|12209.9|12207.9|12213.4|12211.4|12213.4|12211.4|12203.9|12201.9|84
1756361700000|2025-08-28 06:15:00|12213.9|12211.9|12215.9|12213.9|12216.4|12214.4|12213.9|12211.9|14
1756362000000|2025-08-28 06:20:00|12216.4|12214.4|12217.9|12215.9|12222.4|12220.4|12215.4|12213.4|26
1756362300000|2025-08-28 06:25:00|12218.4|12216.4|12224.4|12222.4|12224.9|12222.9|12218.4|12216.4|13
1756362600000|2025-08-28 06:30:00|12226.4|12224.4|12231.4|12229.4|12233.9|12231.9|12226.4|12224.4|41
1756362900000|2025-08-28 06:35:00|12230.9|12228.9|12235.9|12233.9|12235.9|12233.9|12229.4|12227.4|11
1756363200000|2025-08-28 06:40:00|12235.4|12233.4|12228.4|12226.4|12235.9|12233.9|12228.4|12226.4|62
1756363500000|2025-08-28 06:45:00|12228.9|12226.9|12227.4|12225.4|12230.4|12228.4|12225.4|12223.4|38
1756363800000|2025-08-28 06:50:00|12226.9|12224.9|12226.4|12224.4|12230.4|12228.4|12221.4|12219.4|71
1756364100000|2025-08-28 06:55:00|12225.4|12223.4|12223.9|12221.9|12230.4|12228.4|12221.9|12219.9|47
1756364400000|2025-08-28 07:00:00|12226.9|12224.9|12222.9|12220.9|12229.4|12227.4|12197.9|12195.9|655
1756364700000|2025-08-28 07:05:00|12222.4|12220.4|12205.9|12203.9|12223.4|12221.4|12203.4|12201.4|119
1756365000000|2025-08-28 07:10:00|12206.4|12204.4|12222.9|12220.9|12228.9|12226.9|12204.4|12202.4|154
1756365300000|2025-08-28 07:15:00|12222.4|12220.4|12218.4|12216.4|12223.9|12221.9|12214.4|12212.4|53
1756365600000|2025-08-28 07:20:00|12220|12218|12231.5|12229.5|12232.5|12230.5|12220|12218|88
1756365900000|2025-08-28 07:25:00|12232|12230|12233|12231|12234|12232|12225|12223|105
1756366200000|2025-08-28 07:30:00|12232.5|12230.5|12232|12230|12233.5|12231.5|12224.5|12222.5|222
1756366500000|2025-08-28 07:35:00|12231.5|12229.5|12235.5|12233.5|12238.5|12236.5|12230.5|12228.5|215
1756366800000|2025-08-28 07:40:00|12235|12233|12235.5|12233.5|12239.5|12237.5|12232.5|12230.5|107
1756367100000|2025-08-28 07:45:00|12236|12234|12241.5|12239.5|12243.5|12241.5|12234.5|12232.5|98
1756367400000|2025-08-28 07:50:00|12242|12240|12245|12243|12245.5|12243.5|12241.5|12239.5|124
1756367700000|2025-08-28 07:55:00|12245.5|12243.5|12247|12245|12249.5|12247.5|12244|12242|98
1756368000000|2025-08-28 08:00:00|12247.1|12245.1|12244.1|12242.1|12247.6|12245.6|12238.1|12236.1|67
1756368300000|2025-08-28 08:05:00|12243.6|12241.6|12242.1|12240.1|12252.1|12250.1|12242.1|12240.1|98
1756368600000|2025-08-28 08:10:00|12243.2|12241.2|12243.2|12241.2|12246.2|12244.2|12234.7|12232.7|105
1756368900000|2025-08-28 08:15:00|12242.2|12240.2|12246.2|12244.2|12248.7|12246.7|12241.7|12239.7|35
1756369200000|2025-08-28 08:20:00|12245.9|12243.9|12246.9|12244.9|12252.9|12250.9|12244.4|12242.4|111
1756369500000|2025-08-28 08:25:00|12246.4|12244.4|12242.9|12240.9|12246.9|12244.9|12239.9|12237.9|47
1756369800000|2025-08-28 08:30:00|12242.7|12240.7|12240.7|12238.7|12242.7|12240.7|12237.7|12235.7|43
1756370100000|2025-08-28 08:35:00|12241.2|12239.2|12237.2|12235.2|12243.7|12241.7|12236.7|12234.7|72
1756370400000|2025-08-28 08:40:00|12237.3|12235.3|12239.8|12237.8|12240.8|12238.8|12234.8|12232.8|203
1756370700000|2025-08-28 08:45:00|12238.8|12236.8|12232.8|12230.8|12240.8|12238.8|12232.8|12230.8|140
1756371000000|2025-08-28 08:50:00|12233.3|12231.3|12229.3|12227.3|12233.3|12231.3|12226.3|12224.3|77
1756371300000|2025-08-28 08:55:00|12229.8|12227.8|12228.8|12226.8|12230.3|12228.3|12227.3|12225.3|61
1756371600000|2025-08-28 09:00:00|12229.1|12227.1|12231.6|12229.6|12234.6|12232.6|12225.6|12223.6|91
1756371900000|2025-08-28 09:05:00|12232.1|12230.1|12228.6|12226.6|12232.1|12230.1|12225.6|12223.6|120
1756372200000|2025-08-28 09:10:00|12228.8|12226.8|12214.8|12212.8|12230.8|12228.8|12214.8|12212.8|106
1756372500000|2025-08-28 09:15:00|12215.3|12213.3|12214.8|12212.8|12216.8|12214.8|12211.3|12209.3|76
1756372800000|2025-08-28 09:20:00|12214.4|12212.4|12207.4|12205.4|12214.4|12212.4|12206.4|12204.4|76
1756373100000|2025-08-28 09:25:00|12206.9|12204.9|12205.9|12203.9|12208.9|12206.9|12204.4|12202.4|47
1756373400000|2025-08-28 09:30:00|12206.1|12204.1|12199.6|12197.6|12206.1|12204.1|12196.6|12194.6|133
1756373700000|2025-08-28 09:35:00|12199.1|12197.1|12206.6|12204.6|12208.6|12206.6|12198.6|12196.6|124
1756374000000|2025-08-28 09:40:00|12208.6|12206.6|12205.6|12203.6|12209.1|12207.1|12204.6|12202.6|54
1756374300000|2025-08-28 09:45:00|12205.1|12203.1|12205.6|12203.6|12210.1|12208.1|12200.6|12198.6|78
1756374600000|2025-08-28 09:50:00|12205.8|12203.8|12207.8|12205.8|12207.8|12205.8|12203.8|12201.8|82
1756374900000|2025-08-28 09:55:00|12208.3|12206.3|12204.8|12202.8|12213.3|12211.3|12204.3|12202.3|51
1756375200000|2025-08-28 10:00:00|12204.2|12202.2|12198.7|12196.7|12204.2|12202.2|12198.2|12196.2|67
1756375500000|2025-08-28 10:05:00|12199.2|12197.2|12196.2|12194.2|12200.2|12198.2|12194.2|12192.2|147
1756375800000|2025-08-28 10:10:00|12197.2|12195.2|12197.7|12195.7|12200.2|12198.2|12195.2|12193.2|66
1756376100000|2025-08-28 10:15:00|12197.2|12195.2|12196.2|12194.2|12199.2|12197.2|12194.7|12192.7|77
1756376400000|2025-08-28 10:20:00|12196.1|12194.1|12193.1|12191.1|12196.6|12194.6|12191.1|12189.1|275
1756376700000|2025-08-28 10:25:00|12192.6|12190.6|12193.6|12191.6|12194.1|12192.1|12190.1|12188.1|34
1756377000000|2025-08-28 10:30:00|12193.1|12191.1|12190.1|12188.1|12196.1|12194.1|12189.6|12187.6|53
1756377300000|2025-08-28 10:35:00|12189.6|12187.6|12182.1|12180.1|12190.1|12188.1|12182.1|12180.1|155
1756377600000|2025-08-28 10:40:00|12182.5|12180.5|12186.5|12184.5|12188|12186|12178.5|12176.5|96
1756377900000|2025-08-28 10:45:00|12186|12184|12190.5|12188.5|12191.5|12189.5|12185.5|12183.5|130
1756378200000|2025-08-28 10:50:00|12189.1|12187.1|12187.1|12185.1|12189.1|12187.1|12184.1|12182.1|59
1756378500000|2025-08-28 10:55:00|12187.6|12185.6|12184.1|12182.1|12187.6|12185.6|12182.1|12180.1|88
1756378800000|2025-08-28 11:00:00|12185.1|12183.1|12188.1|12186.1|12192.1|12190.1|12183.1|12181.1|124
1756379100000|2025-08-28 11:05:00|12188.6|12186.6|12186.1|12184.1|12194.1|12192.1|12186.1|12184.1|49
1756379400000|2025-08-28 11:10:00|12185.6|12183.6|12184.6|12182.6|12185.6|12183.6|12178.6|12176.6|61
1756379700000|2025-08-28 11:15:00|12184.1|12182.1|12179.6|12177.6|12184.6|12182.6|12178.6|12176.6|47
1756380000000|2025-08-28 11:20:00|12179.9|12177.9|12171.9|12169.9|12180.9|12178.9|12169.9|12167.9|81
1756380300000|2025-08-28 11:25:00|12172.4|12170.4|12180.9|12178.9|12182.9|12180.9|12172.4|12170.4|48
1756380600000|2025-08-28 11:30:00|12180.7|12178.7|12181.7|12179.7|12187.7|12185.7|12180.2|12178.2|26
1756380900000|2025-08-28 11:35:00|12181.2|12179.2|12183.2|12181.2|12185.2|12183.2|12180.7|12178.7|36
1756381200000|2025-08-28 11:40:00|12182.7|12180.7|12193.2|12191.2|12193.2|12191.2|12182.7|12180.7|74
1756381500000|2025-08-28 11:45:00|12192.7|12190.7|12201.2|12199.2|12204.7|12202.7|12192.7|12190.7|43
1756381800000|2025-08-28 11:50:00|12201.3|12199.3|12207.3|12205.3|12210.3|12208.3|12201.3|12199.3|104
1756382100000|2025-08-28 11:55:00|12207.8|12205.8|12213.3|12211.3|12213.3|12211.3|12204.3|12202.3|241
1756382400000|2025-08-28 12:00:00|12213.8|12211.8|12214.3|12212.3|12219.3|12217.3|12212.3|12210.3|93
1756382700000|2025-08-28 12:05:00|12213.8|12211.8|12211.8|12209.8|12214.8|12212.8|12211.3|12209.3|667
1756383000000|2025-08-28 12:10:00|12212|12210|12214.5|12212.5|12214.5|12212.5|12210|12208|339
1756383300000|2025-08-28 12:15:00|12214|12212|12206.5|12204.5|12214.5|12212.5|12206.5|12204.5|102
1756383600000|2025-08-28 12:20:00|12207|12205|12205|12203|12209|12207|12204.5|12202.5|125
1756383900000|2025-08-28 12:25:00|12204.5|12202.5|12201|12199|12205|12203|12200|12198|60
1756384200000|2025-08-28 12:30:00|12201.5|12199.5|12206|12204|12211.5|12209.5|12201.5|12199.5|91
1756384500000|2025-08-28 12:35:00|12206.5|12204.5|12198|12196|12207.5|12205.5|12195.5|12193.5|97
1756384800000|2025-08-28 12:40:00|12197.5|12195.5|12195|12193|12198.5|12196.5|12194|12192|78
1756385100000|2025-08-28 12:45:00|12194.5|12192.5|12197.5|12195.5|12202.5|12200.5|12194.5|12192.5|60
1756385400000|2025-08-28 12:50:00|12196.7|12194.7|12206.7|12204.7|12209.2|12207.2|12196.2|12194.2|55
1756385700000|2025-08-28 12:55:00|12207.2|12205.2|12212.2|12210.2|12212.7|12210.7|12206.2|12204.2|63
1756386000000|2025-08-28 13:00:00|12212|12210|12216|12214|12217|12215|12206.5|12204.5|106
1756386300000|2025-08-28 13:05:00|12216.5|12214.5|12219|12217|12222|12220|12216.5|12214.5|73
1756386600000|2025-08-28 13:10:00|12218.7|12216.7|12224.7|12222.7|12226.2|12224.2|12218.2|12216.2|44
1756386900000|2025-08-28 13:15:00|12224.2|12222.2|12218.7|12216.7|12226.2|12224.2|12218.2|12216.2|93
1756387200000|2025-08-28 13:20:00|12219.6|12217.6|12215.6|12213.6|12221.6|12219.6|12213.1|12211.1|59
1756387500000|2025-08-28 13:25:00|12215.1|12213.1|12217.6|12215.6|12224.1|12222.1|12213.6|12211.6|82
1756387800000|2025-08-28 13:30:00|12217.9|12215.9|12201.9|12199.9|12218.9|12216.9|12197.9|12195.9|216
1756388100000|2025-08-28 13:35:00|12200.9|12198.9|12198.9|12196.9|12208.9|12206.9|12197.4|12195.4|84
1756388400000|2025-08-28 13:40:00|12199.3|12197.3|12200.8|12198.8|12200.8|12198.8|12191.3|12189.3|129
1756388700000|2025-08-28 13:45:00|12200.3|12198.3|12200.3|12198.3|12204.8|12202.8|12195.3|12193.3|112
1756389000000|2025-08-28 13:50:00|12200.8|12198.8|12212.3|12210.3|12216.3|12214.3|12197.3|12195.3|104
1756389300000|2025-08-28 13:55:00|12212.8|12210.8|12211.3|12209.3|12216.8|12214.8|12209.3|12207.3|92
1756389600000|2025-08-28 14:00:00|12210.1|12208.1|12206.1|12204.1|12214.1|12212.1|12203.1|12201.1|127
1756389900000|2025-08-28 14:05:00|12204.1|12202.1|12211.1|12209.1|12215.6|12213.6|12204.1|12202.1|100
1756390200000|2025-08-28 14:10:00|12212.1|12210.1|12214.1|12212.1|12220.1|12218.1|12212.1|12210.1|104
1756390500000|2025-08-28 14:15:00|12213.6|12211.6|12219.1|12217.1|12219.1|12217.1|12212.1|12210.1|76
1756390800000|2025-08-28 14:20:00|12218.3|12216.3|12222.3|12220.3|12222.8|12220.8|12217.8|12215.8|72
1756391100000|2025-08-28 14:25:00|12222.8|12220.8|12224.3|12222.3|12224.8|12222.8|12222.3|12220.3|72
1756391400000|2025-08-28 14:30:00|12223.6|12221.6|12216.6|12214.6|12225.1|12223.1|12214.6|12212.6|200
1756391700000|2025-08-28 14:35:00|12217.1|12215.1|12206.1|12204.1|12219.1|12217.1|12205.6|12203.6|57
1756392000000|2025-08-28 14:40:00|12207.1|12205.1|12212.6|12210.6|12217.1|12215.1|12205.6|12203.6|112
1756392300000|2025-08-28 14:45:00|12213.1|12211.1|12209.1|12207.1|12215.1|12213.1|12208.1|12206.1|62
1756392600000|2025-08-28 14:50:00|12208.8|12206.8|12204.3|12202.3|12208.8|12206.8|12199.3|12197.3|225
1756392900000|2025-08-28 14:55:00|12204.8|12202.8|12209.3|12207.3|12210.8|12208.8|12203.3|12201.3|75
1756393200000|2025-08-28 15:00:00|12209.6|12207.6|12208.6|12206.6|12213.6|12211.6|12207.6|12205.6|90
1756393500000|2025-08-28 15:05:00|12209.1|12207.1|12202.6|12200.6|12211.1|12209.1|12202.1|12200.1|123
1756393800000|2025-08-28 15:10:00|12201.9|12199.9|12211.9|12209.9|12212.4|12210.4|12200.9|12198.9|156
1756394100000|2025-08-28 15:15:00|12212.4|12210.4|12211.4|12209.4|12218.4|12216.4|12210.9|12208.9|538
1756394400000|2025-08-28 15:20:00|12210.9|12208.9|12205.9|12203.9|12211.4|12209.4|12201.4|12199.4|374
1756394700000|2025-08-28 15:25:00|12206.4|12204.4|12219.4|12217.4|12221.4|12219.4|12205.4|12203.4|1893
1756395000000|2025-08-28 15:30:00|12218.9|12216.9|12215.9|12213.9|12224.4|12222.4|12215.9|12213.9|1426
1756395300000|2025-08-28 15:35:00|12216.4|12214.4|12217.4|12215.4|12219.9|12217.9|12207.9|12205.9|390
1756395600000|2025-08-28 15:40:00|12218.4|12216.4|12224.9|12222.9|12226.4|12224.4|12218.4|12216.4|114
1756395900000|2025-08-28 15:45:00|12224.4|12222.4|12224.9|12222.9|12229.9|12227.9|12224.4|12222.4|58
1756396200000|2025-08-28 15:50:00|12224.4|12222.4|12227.4|12225.4|12228.4|12226.4|12222.4|12220.4|55
1756396500000|2025-08-28 15:55:00|12226.9|12224.9|12226.9|12224.9|12229.4|12227.4|12225.9|12223.9|37
1756396800000|2025-08-28 16:00:00|12227.4|12225.4|12225.9|12223.9|12229.9|12227.9|12224.9|12222.9|30
1756397100000|2025-08-28 16:05:00|12226.4|12224.4|12225.9|12223.9|12226.9|12224.9|12223.4|12221.4|26
1756397400000|2025-08-28 16:10:00|12225.4|12223.4|12228.4|12226.4|12228.9|12226.9|12225.4|12223.4|18
1756397700000|2025-08-28 16:15:00|12228.9|12226.9|12226.9|12224.9|12230.4|12228.4|12225.4|12223.4|53
1756398000000|2025-08-28 16:20:00|12227.4|12225.4|12227.9|12225.9|12228.9|12226.9|12226.9|12224.9|8
1756398300000|2025-08-28 16:25:00|12227.4|12225.4|12228.9|12226.9|12230.4|12228.4|12226.9|12224.9|12
1756398600000|2025-08-28 16:30:00|12229.4|12227.4|12222.9|12220.9|12229.9|12227.9|12222.4|12220.4|18
1756398900000|2025-08-28 16:35:00|12223.9|12221.9|12226.4|12224.4|12228.4|12226.4|12222.9|12220.9|9
1756399200000|2025-08-28 16:40:00|12226.9|12224.9|12226.9|12224.9|12229.9|12227.9|12225.9|12223.9|10
1756399500000|2025-08-28 16:45:00|12227.4|12225.4|12226.9|12224.9|12228.4|12226.4|12225.9|12223.9|20
1756399800000|2025-08-28 16:50:00|12227.4|12225.4|12226.9|12224.9|12229.4|12227.4|12226.4|12224.4|13
1756400100000|2025-08-28 16:55:00|12226.4|12224.4|12219.9|12217.9|12226.9|12224.9|12219.4|12217.4|8
1756400400000|2025-08-28 17:00:00|12219.4|12217.4|12214.9|12212.9|12219.9|12217.9|12214.9|12212.9|15
1756400700000|2025-08-28 17:05:00|12215.4|12213.4|12214.4|12212.4|12215.9|12213.9|12211.9|12209.9|65
1756401000000|2025-08-28 17:10:00|12213.9|12211.9|12216.9|12214.9|12216.9|12214.9|12210.9|12208.9|7
1756401300000|2025-08-28 17:15:00|12216.4|12214.4|12214.9|12212.9|12216.9|12214.9|12213.9|12211.9|5
1756401600000|2025-08-28 17:20:00|12215.4|12213.4|12217.9|12215.9|12217.9|12215.9|12214.9|12212.9|8
1756401900000|2025-08-28 17:25:00|12217.4|12215.4|12216.4|12214.4|12218.9|12216.9|12215.9|12213.9|5
1756402200000|2025-08-28 17:30:00|12216.9|12214.9|12219.9|12217.9|12220.4|12218.4|12216.4|12214.4|25
1756402500000|2025-08-28 17:35:00|12219.4|12217.4|12221.4|12219.4|12221.9|12219.9|12218.9|12216.9|12
1756402800000|2025-08-28 17:40:00|12220.9|12218.9|12224.4|12222.4|12225.9|12223.9|12220.9|12218.9|8
1756403100000|2025-08-28 17:45:00|12224.9|12222.9|12228.9|12226.9|12228.9|12226.9|12223.9|12221.9|27
1756403400000|2025-08-28 17:50:00|12229.4|12227.4|12225.9|12223.9|12229.4|12227.4|12223.9|12221.9|24
1756403700000|2025-08-28 17:55:00|12226.4|12224.4|12228.4|12226.4|12228.4|12226.4|12224.4|12222.4|15
1756404000000|2025-08-28 18:00:00|12227.9|12225.9|12225.9|12223.9|12229.9|12227.9|12223.9|12221.9|12
1756404300000|2025-08-28 18:05:00|12225.4|12223.4|12225.9|12223.9|12228.4|12226.4|12224.9|12222.9|17
1756404600000|2025-08-28 18:10:00|12226.4|12224.4|12226.9|12224.9|12228.9|12226.9|12225.9|12223.9|4
1756404900000|2025-08-28 18:15:00|12227.4|12225.4|12228.4|12226.4|12228.9|12226.9|12225.9|12223.9|4
1756405200000|2025-08-28 18:20:00|12228.9|12226.9|12227.9|12225.9|12229.9|12227.9|12226.9|12224.9|15
1756405500000|2025-08-28 18:25:00|12227.4|12225.4|12227.4|12225.4|12228.9|12226.9|12226.4|12224.4|1
1756405800000|2025-08-28 18:30:00|12227.9|12225.9|12226.4|12224.4|12227.9|12225.9|12224.9|12222.9|10
1756406100000|2025-08-28 18:35:00|12225.9|12223.9|12228.9|12226.9|12231.4|12229.4|12225.9|12223.9|14
1756406400000|2025-08-28 18:40:00|12229.4|12227.4|12227.9|12225.9|12230.9|12228.9|12226.9|12224.9|13
1756406700000|2025-08-28 18:45:00|12227.4|12225.4|12226.9|12224.9|12228.4|12226.4|12225.4|12223.4|6
1756407000000|2025-08-28 18:50:00|12225.9|12223.9|12226.9|12224.9|12227.9|12225.9|12225.4|12223.4|30
1756407300000|2025-08-28 18:55:00|12226.4|12224.4|12227.9|12225.9|12227.9|12225.9|12225.4|12223.4|8
1756407600000|2025-08-28 19:00:00|12227.4|12225.4|12228.9|12226.9|12228.9|12226.9|12226.9|12224.9|7
1756407900000|2025-08-28 19:05:00|12228.4|12226.4|12231.9|12229.9|12232.4|12230.4|12225.9|12223.9|5
1756408200000|2025-08-28 19:10:00|12231.4|12229.4|12233.9|12231.9|12233.9|12231.9|12228.9|12226.9|12
1756408500000|2025-08-28 19:15:00|12233.4|12231.4|12232.9|12230.9|12233.9|12231.9|12231.4|12229.4|14
1756408800000|2025-08-28 19:20:00|12233.4|12231.4|12231.4|12229.4|12233.4|12231.4|12230.9|12228.9|23
1756409100000|2025-08-28 19:25:00|12230.9|12228.9|12232.9|12230.9|12233.4|12231.4|12229.9|12227.9|9
1756409400000|2025-08-28 19:30:00|12232.4|12230.4|12233.9|12231.9|12234.9|12232.9|12232.4|12230.4|10
1756409700000|2025-08-28 19:35:00|12234.4|12232.4|12231.9|12229.9|12234.9|12232.9|12231.4|12229.4|20
1756410000000|2025-08-28 19:40:00|12231.4|12229.4|12230.4|12228.4|12233.9|12231.9|12230.4|12228.4|31
1756410300000|2025-08-28 19:45:00|12230.9|12228.9|12228.9|12226.9|12233.4|12231.4|12228.4|12226.4|36
1756410600000|2025-08-28 19:50:00|12229.4|12227.4|12228.4|12226.4|12229.9|12227.9|12225.9|12223.9|67
1756410900000|2025-08-28 19:55:00|12227.9|12225.9|12230.4|12224.4|12232.4|12230.4|12226.4|12224.4|60
1756411200000|2025-08-28 20:00:00|12230.1|12224.1|12231.1|12225.1|12231.1|12225.1|12226|12220|0
1756411500000|2025-08-28 20:05:00|12230.7|12224.7|12229.7|12223.7|12231.4|12225.4|12227.9|12221.9|0
1756411800000|2025-08-28 20:10:00|12230.1|12224.1|12229.4|12223.4|12230.7|12224.7|12229.4|12223.4|0
1756412100000|2025-08-28 20:15:00|12229.7|12223.7|12230.1|12224.1|12231.4|12225.4|12229.2|12223.2|0
1756412400000|2025-08-28 20:20:00|12229.7|12223.7|12230.7|12224.7|12231.1|12225.1|12229.4|12223.4|0
1756412700000|2025-08-28 20:25:00|12230.4|12224.4|12231.1|12225.1|12231.6|12225.6|12230.1|12224.1|0
1756413000000|2025-08-28 20:30:00|12230.7|12224.7|12231.4|12225.4|12232.3|12226.3|12230.7|12224.7|0
1756413300000|2025-08-28 20:35:00|12231.6|12225.6|12231.6|12225.6|12232.6|12226.6|12231.4|12225.4|0
1756413600000|2025-08-28 20:40:00|12231.4|12225.4|12231.4|12225.4|12231.9|12225.9|12230.1|12224.1|0
1756413900000|2025-08-28 20:45:00|12231.1|12225.1|12230.1|12224.1|12231.4|12225.4|12229.7|12223.7|0
1756414200000|2025-08-28 20:50:00|12230.4|12224.4|12230.1|12224.1|12230.4|12224.4|12229.7|12223.7|0
1756414500000|2025-08-28 20:55:00|12229.7|12223.7|12229.3|12223.3|12230.1|12224.1|12228.5|12222.5|0
1756414800000|2025-08-28 21:00:00|12230|12224|12229.7|12223.7|12231.2|12225.2|12229.7|12223.7|0
1756415100000|2025-08-28 21:05:00|12230.2|12224.2|12228.8|12222.8|12230.2|12224.2|12227.8|12221.8|0
1756415400000|2025-08-28 21:10:00|12229|12223|12228.6|12222.6|12229.3|12223.3|12228.6|12222.6|0
1756415700000|2025-08-28 21:15:00|12228.7|12222.7|12228.5|12222.5|12229.2|12223.2|12228.5|12222.5|0
1756416000000|2025-08-28 21:20:00|12228.6|12222.6|12228.6|12222.6|12228.6|12222.6|12228.6|12222.6|0
1756416300000|2025-08-28 21:25:00|12228.7|12222.7|12228.6|12222.6|12229.2|12223.2|12228.3|12222.3|0
1756416600000|2025-08-28 21:30:00|12228.7|12222.7|12228.5|12222.5|12229|12223|12228|12222|0
1756416900000|2025-08-28 21:35:00|12228.3|12222.3|12228.1|12222.1|12228.5|12222.5|12228.1|12222.1|0
1756417200000|2025-08-28 21:40:00|12228.3|12222.3|12228.5|12222.5|12228.5|12222.5|12228.1|12222.1|0
1756417800000|2025-08-28 21:50:00|12228.1|12222.1|12228.5|12222.5|12228.5|12222.5|12228.1|12222.1|0
1756418100000|2025-08-28 21:55:00|12228.6|12222.6|12228.8|12222.8|12229.2|12223.2|12228.1|12222.1|0
1756418400000|2025-08-28 22:00:00|12229.5|12223.5|12228.6|12222.6|12230.3|12224.3|12227|12221|0
1756418700000|2025-08-28 22:05:00|12228.7|12222.7|12227.8|12221.8|12230.3|12224.3|12227.8|12221.8|0
1756419000000|2025-08-28 22:10:00|12228|12222|12227.1|12221.1|12229.7|12223.7|12227.1|12221.1|0
1756419300000|2025-08-28 22:15:00|12227.3|12221.3|12227|12221|12228.8|12222.8|12226.6|12220.6|0
1756419600000|2025-08-28 22:20:00|12226.8|12220.8|12228.1|12222.1|12228.1|12222.1|12226.3|12220.3|0
1756419900000|2025-08-28 22:25:00|12227.8|12221.8|12227|12221|12228.5|12222.5|12226.3|12220.3|0
1756420200000|2025-08-28 22:30:00|12226.9|12220.9|12226.3|12220.3|12228.1|12222.1|12225.9|12219.9|0
1756420500000|2025-08-28 22:35:00|12226.6|12220.6|12224.8|12218.8|12226.6|12220.6|12224.3|12218.3|0
1756420800000|2025-08-28 22:40:00|12224.4|12218.4|12223.6|12217.6|12224.4|12218.4|12223.4|12217.4|0
1756421100000|2025-08-28 22:45:00|12223.8|12217.8|12224.4|12218.4|12224.4|12218.4|12223.4|12217.4|0
1756421400000|2025-08-28 22:50:00|12224.6|12218.6|12224.8|12218.8|12225.3|12219.3|12223.8|12217.8|0
1756421700000|2025-08-28 22:55:00|12224.6|12218.6|12224.8|12218.8|12224.9|12218.9|12223.1|12217.1|0
1756422000000|2025-08-28 23:00:00|12224.9|12218.9|12224.8|12218.8|12225.9|12219.9|12223.4|12217.4|0
1756422300000|2025-08-28 23:05:00|12224.9|12218.9|12225.9|12219.9|12226.3|12220.3|12224.8|12218.8|0
1756422600000|2025-08-28 23:10:00|12226|12220|12224.8|12218.8|12226.1|12220.1|12224.8|12218.8|0
1756422900000|2025-08-28 23:15:00|12224.9|12218.9|12225.3|12219.3|12225.6|12219.6|12224.9|12218.9|0
1756423200000|2025-08-28 23:20:00|12224.9|12218.9|12224.8|12218.8|12224.9|12218.9|12224.4|12218.4|0
1756423500000|2025-08-28 23:25:00|12224.9|12218.9|12225.3|12219.3|12225.3|12219.3|12224.8|12218.8|0
1756423800000|2025-08-28 23:30:00|12224.9|12218.9|12225.6|12219.6|12225.6|12219.6|12224.9|12218.9|0
1756424100000|2025-08-28 23:35:00|12225.9|12219.9|12227.1|12221.1|12227.1|12221.1|12225.6|12219.6|0
1756424400000|2025-08-28 23:40:00|12227|12221|12227|12221|12227.1|12221.1|12226.3|12220.3|0
1756424700000|2025-08-28 23:45:00|12226.9|12220.9|12225.9|12219.9|12226.9|12220.9|12225.8|12219.8|0
1756425000000|2025-08-28 23:50:00|12226|12220|12226.3|12220.3|12226.6|12220.6|12224.9|12218.9|0
1756425300000|2025-08-28 23:55:00|12226.6|12220.6|12226.3|12220.3|12227.1|12221.1|12226.3|12220.3|0
1756425600000|2025-08-29 00:00:00|12225.9|12219.9|12227.6|12221.6|12227.9|12221.9|12224.4|12218.4|0
1756425900000|2025-08-29 00:05:00|12227.8|12221.8|12226.6|12220.6|12228.8|12222.8|12226.6|12220.6|0
1756426200000|2025-08-29 00:10:00|12226.7|12220.7|12229.6|12223.6|12230.2|12224.2|12226.6|12220.6|0
1756426500000|2025-08-29 00:15:00|12229.7|12223.7|12230.4|12224.4|12230.5|12224.5|12223.8|12217.8|0
1756426800000|2025-08-29 00:20:00|12230.5|12224.5|12225.5|12219.5|12230.5|12224.5|12225.5|12219.5|0
1756427100000|2025-08-29 00:25:00|12226.3|12220.3|12228.8|12222.8|12228.8|12222.8|12226.3|12220.3|0
1756427400000|2025-08-29 00:30:00|12227.1|12221.1|12230.5|12224.5|12230.5|12224.5|12227.1|12221.1|0
1756427700000|2025-08-29 00:35:00|12232.1|12226.1|12235.4|12229.4|12235.4|12229.4|12232.1|12226.1|0
1756428000000|2025-08-29 00:40:00|12233.7|12227.7|12233.7|12227.7|12233.7|12227.7|12233.7|12227.7|0
1756428300000|2025-08-29 00:45:00|12232.1|12226.1|12233.7|12227.7|12233.7|12227.7|12232.1|12226.1|0
1756428600000|2025-08-29 00:50:00|12235.4|12229.4|12230.4|12224.4|12235.4|12229.4|12230.4|12224.4|0
1756428900000|2025-08-29 00:55:00|12228.8|12222.8|12228.7|12222.7|12230.4|12224.4|12228.7|12222.7|0
1756429200000|2025-08-29 01:00:00|12228.8|12222.8|12227.3|12221.3|12230.4|12224.4|12227.2|12221.2|0
1756429500000|2025-08-29 01:05:00|12225.6|12219.6|12220.6|12214.6|12225.6|12219.6|12219|12213|0
1756429800000|2025-08-29 01:10:00|12221.5|12215.5|12222.3|12216.3|12223.9|12217.9|12221.5|12215.5|0
1756430100000|2025-08-29 01:15:00|12220.6|12214.6|12217.4|12211.4|12220.6|12214.6|12217.3|12211.3|0
1756430400000|2025-08-29 01:20:00|12217.3|12211.3|12212.4|12206.4|12217.4|12211.4|12212.4|12206.4|0
1756430700000|2025-08-29 01:25:00|12210.8|12204.8|12210.8|12204.8|12211.6|12205.6|12207.5|12201.5|0
1756431000000|2025-08-29 01:30:00|12207.5|12201.5|12206.7|12200.7|12209.2|12203.2|12200.9|12194.9|0
1756431300000|2025-08-29 01:35:00|12205.9|12199.9|12209.1|12203.1|12210.8|12204.8|12205.9|12199.9|0
1756431600000|2025-08-29 01:40:00|12210.8|12204.8|12210.8|12204.8|12211.6|12205.6|12209.2|12203.2|0
1756431900000|2025-08-29 01:45:00|12209.1|12203.1|12207.5|12201.5|12210.8|12204.8|12205.9|12199.9|0
1756432200000|2025-08-29 01:50:00|12205.8|12199.8|12209.1|12203.1|12209.2|12203.2|12204.2|12198.2|0
1756432500000|2025-08-29 01:55:00|12207.5|12201.5|12209.1|12203.1|12209.2|12203.2|12205.8|12199.8|0
1756432800000|2025-08-29 02:00:00|12207.5|12201.5|12209.1|12203.1|12210|12204|12207.5|12201.5|0
1756433100000|2025-08-29 02:05:00|12210|12204|12209.1|12203.1|12210|12204|12209.1|12203.1|0
1756433400000|2025-08-29 02:10:00|12207.5|12201.5|12207.5|12201.5|12209.1|12203.1|12207.5|12201.5|0
1756433700000|2025-08-29 02:15:00|12208.3|12202.3|12210.8|12204.8|12211.6|12205.6|12207.5|12201.5|0
1756434000000|2025-08-29 02:20:00|12209.1|12203.1|12210.7|12204.7|12210.8|12204.8|12209.1|12203.1|0
1756434300000|2025-08-29 02:25:00|12210.8|12204.8|12209.1|12203.1|12210.8|12204.8|12209.1|12203.1|0
1756435800000|2025-08-29 02:50:00|12210.7|12204.7|12212.4|12206.4|12212.4|12206.4|12210.7|12204.7|0
1756436100000|2025-08-29 02:55:00|12213.2|12207.2|12212.4|12206.4|12213.2|12207.2|12212.4|12206.4|0
1756436400000|2025-08-29 03:00:00|12213.2|12207.2|12215.7|12209.7|12215.7|12209.7|12212.4|12206.4|0
1756436700000|2025-08-29 03:05:00|12217.4|12211.4|12222.3|12216.3|12225.6|12219.6|12217.4|12211.4|0
1756437000000|2025-08-29 03:10:00|12222.4|12216.4|12222.4|12216.4|12222.4|12216.4|12222.4|12216.4|0
1756437300000|2025-08-29 03:15:00|12220.7|12214.7|12224|12218|12224|12218|12220.7|12214.7|0
1756437600000|2025-08-29 03:20:00|12223.2|12217.2|12222.3|12216.3|12223.2|12217.2|12222.3|12216.3|0
1756438200000|2025-08-29 03:30:00|12220.7|12214.7|12220.7|12214.7|12222.3|12216.3|12220.7|12214.7|0
1756438500000|2025-08-29 03:35:00|12221.5|12215.5|12220.7|12214.7|12222.4|12216.4|12220.7|12214.7|0
1756438800000|2025-08-29 03:40:00|12221.5|12215.5|12220.7|12214.7|12222.4|12216.4|12220.7|12214.7|0
1756439100000|2025-08-29 03:45:00|12219.1|12213.1|12219|12213|12220.7|12214.7|12219|12213|0
1756439700000|2025-08-29 03:55:00|12217.4|12211.4|12217.4|12211.4|12217.4|12211.4|12217.4|12211.4|0
1756440000000|2025-08-29 04:00:00|12219|12213|12217.4|12211.4|12219|12213|12217.4|12211.4|0
1756440300000|2025-08-29 04:05:00|12218.2|12212.2|12215.7|12209.7|12218.2|12212.2|12215.7|12209.7|0
1756440900000|2025-08-29 04:15:00|12214.1|12208.1|12215.7|12209.7|12215.7|12209.7|12214.1|12208.1|0
1756441500000|2025-08-29 04:25:00|12216.5|12210.5|12215.7|12209.7|12217.3|12211.3|12215.7|12209.7|0
1756441800000|2025-08-29 04:30:00|12216.5|12210.5|12214|12208|12216.5|12210.5|12214|12208|0
1756442100000|2025-08-29 04:35:00|12215.7|12209.7|12217.3|12211.3|12217.3|12211.3|12215.7|12209.7|0
1756443000000|2025-08-29 04:50:00|12219|12213|12215.7|12209.7|12219|12213|12215.7|12209.7|0
1756443300000|2025-08-29 04:55:00|12217.3|12211.3|12217.3|12211.3|12217.3|12211.3|12215.7|12209.7|0
1756443600000|2025-08-29 05:00:00|12219|12213|12217.3|12211.3|12219|12213|12215.7|12209.7|0
1756443900000|2025-08-29 05:05:00|12219|12213|12220.6|12214.6|12220.6|12214.6|12219|12213|0
1756444200000|2025-08-29 05:10:00|12219|12213|12218.2|12212.2|12220.6|12214.6|12218.2|12212.2|0
1756444500000|2025-08-29 05:15:00|12217.3|12211.3|12212.4|12206.4|12217.3|12211.3|12212.4|12206.4|0
1756444800000|2025-08-29 05:20:00|12210.7|12204.7|12210.7|12204.7|12212.4|12206.4|12210.7|12204.7|0
1756445100000|2025-08-29 05:25:00|12209.1|12203.1|12210.7|12204.7|12210.7|12204.7|12205.8|12199.8|0
1756445400000|2025-08-29 05:30:00|12211.6|12205.6|12212.4|12206.4|12212.4|12206.4|12210.7|12204.7|0
1756446000000|2025-08-29 05:40:00|12214|12208|12217.3|12211.3|12217.3|12211.3|12214|12208|0
1756446300000|2025-08-29 05:45:00|12218.9|12212.9|12223.9|12217.9|12225.5|12219.5|12218.9|12212.9|0
1756446600000|2025-08-29 05:50:00|12225.5|12219.5|12218.9|12212.9|12225.5|12219.5|12218.9|12212.9|0
1756446900000|2025-08-29 05:55:00|12220.6|12214.6|12219|12213|12223.9|12217.9|12219|12213|0
1756447200000|2025-08-29 06:00:00|12220.6|12214.6|12226.5|12224.5|12227.5|12225.5|12220.5|12214.6|22
1756447500000|2025-08-29 06:05:00|12227|12225|12230|12228|12231.5|12229.5|12225|12223|22
1756447800000|2025-08-29 06:10:00|12230.5|12228.5|12228|12226|12231.5|12229.5|12227|12225|6
1756448100000|2025-08-29 06:15:00|12228.5|12226.5|12227|12225|12231|12229|12227|12225|2
1756448400000|2025-08-29 06:20:00|12226.5|12224.5|12227|12225|12227|12225|12223|12221|15
1756448700000|2025-08-29 06:25:00|12227.5|12225.5|12220|12218|12227.5|12225.5|12219.5|12217.5|12
1756449000000|2025-08-29 06:30:00|12220.5|12218.5|12218.5|12216.5|12224|12222|12216.5|12214.5|121
1756449300000|2025-08-29 06:35:00|12218|12216|12215.5|12213.5|12218|12216|12213|12211|18
1756449600000|2025-08-29 06:40:00|12215|12213|12216|12214|12219|12217|12213.5|12211.5|11
1756449900000|2025-08-29 06:45:00|12215|12213|12200.5|12198.5|12216|12214|12199.5|12197.5|30
1756450200000|2025-08-29 06:50:00|12201|12199|12208|12206|12208|12206|12198.5|12196.5|70
1756450500000|2025-08-29 06:55:00|12206.5|12204.5|12206|12204|12211|12209|12202|12200|109
1756450800000|2025-08-29 07:00:00|12204.5|12202.5|12210|12208|12213.5|12211.5|12189|12187|756
1756451100000|2025-08-29 07:05:00|12210.5|12208.5|12215.5|12213.5|12222|12220|12208|12206|417
1756451400000|2025-08-29 07:10:00|12215|12213|12219|12217|12225|12223|12212.5|12210.5|82
1756451700000|2025-08-29 07:15:00|12218|12216|12212|12210|12219|12217|12210|12208|122
1756452000000|2025-08-29 07:20:00|12213.1|12211.1|12206.1|12204.1|12215.1|12213.1|12206.1|12204.1|109
1756452300000|2025-08-29 07:25:00|12206.6|12204.6|12202.6|12200.6|12207.1|12205.1|12201.1|12199.1|111
1756452600000|2025-08-29 07:30:00|12202|12200|12198.5|12196.5|12204.5|12202.5|12197.5|12195.5|160
1756452900000|2025-08-29 07:35:00|12198|12196|12194.5|12192.5|12202|12200|12193.5|12191.5|154
1756453200000|2025-08-29 07:40:00|12194.2|12192.2|12191.7|12189.7|12196.7|12194.7|12189.2|12187.2|129
1756453500000|2025-08-29 07:45:00|12191.2|12189.2|12190.7|12188.7|12195.7|12193.7|12189.2|12187.2|118
1756453800000|2025-08-29 07:50:00|12191.4|12189.4|12182.9|12180.9|12191.4|12189.4|12182.9|12180.9|90
1756454100000|2025-08-29 07:55:00|12185.9|12183.9|12176.9|12174.9|12188.4|12186.4|12174.9|12172.9|150
1756454400000|2025-08-29 08:00:00|12176.4|12174.4|12174.9|12172.9|12183.4|12181.4|12169.9|12167.9|175
1756454700000|2025-08-29 08:05:00|12174.4|12172.4|12181.4|12179.4|12182.4|12180.4|12172.4|12170.4|103
1756455000000|2025-08-29 08:10:00|12181|12179|12177.5|12175.5|12182.5|12180.5|12170|12168|176
1756455300000|2025-08-29 08:15:00|12178|12176|12181.5|12179.5|12185|12183|12173.5|12171.5|141
1756455600000|2025-08-29 08:20:00|12181|12179|12180.5|12178.5|12184|12182|12179|12177|72
1756455900000|2025-08-29 08:25:00|12181|12179|12181.5|12179.5|12183.5|12181.5|12178.5|12176.5|45
1756456200000|2025-08-29 08:30:00|12182.3|12180.3|12178.3|12176.3|12182.3|12180.3|12172.3|12170.3|88
1756456500000|2025-08-29 08:35:00|12177.8|12175.8|12166.3|12164.3|12179.3|12177.3|12165.8|12163.8|154
1756456800000|2025-08-29 08:40:00|12166.5|12164.5|12167.5|12165.5|12172.5|12170.5|12164|12162|107
1756457100000|2025-08-29 08:45:00|12168|12166|12170.5|12168.5|12171.5|12169.5|12159.5|12157.5|103
1756457400000|2025-08-29 08:50:00|12169.4|12167.4|12175.4|12173.4|12177.4|12175.4|12168.4|12166.4|128
1756457700000|2025-08-29 08:55:00|12175.9|12173.9|12170.4|12168.4|12177.4|12175.4|12168.9|12166.9|37
1756458000000|2025-08-29 09:00:00|12170.2|12168.2|12170.2|12168.2|12172.2|12170.2|12165.2|12163.2|95
1756458300000|2025-08-29 09:05:00|12169.7|12167.7|12162.2|12160.2|12170.2|12168.2|12159.7|12157.7|68
1756458600000|2025-08-29 09:10:00|12163|12161|12165|12163|12167|12165|12161|12159|280
1756458900000|2025-08-29 09:15:00|12166.5|12164.5|12168.5|12166.5|12175|12173|12166|12164|235
1756459200000|2025-08-29 09:20:00|12167.9|12165.9|12172.4|12170.4|12174.4|12172.4|12164.9|12162.9|96
1756459500000|2025-08-29 09:25:00|12171.9|12169.9|12185.4|12183.4|12185.4|12183.4|12171.9|12169.9|85
1756459800000|2025-08-29 09:30:00|12184.9|12182.9|12187.4|12185.4|12190.9|12188.9|12184.9|12182.9|81
1756460100000|2025-08-29 09:35:00|12186.9|12184.9|12191.9|12189.9|12191.9|12189.9|12186.9|12184.9|79
1756460400000|2025-08-29 09:40:00|12191.8|12189.8|12191.8|12189.8|12195.8|12193.8|12189.3|12187.3|66
1756460700000|2025-08-29 09:45:00|12192.3|12190.3|12197.8|12195.8|12199.8|12197.8|12192.3|12190.3|72
1756461000000|2025-08-29 09:50:00|12197.3|12195.3|12205.8|12203.8|12205.8|12203.8|12196.3|12194.3|70
1756461300000|2025-08-29 09:55:00|12205.3|12203.3|12206.8|12204.8|12209.8|12207.8|12201.8|12199.8|56
1756461600000|2025-08-29 10:00:00|12207|12205|12190|12188|12209|12207|12189.5|12187.5|75
1756461900000|2025-08-29 10:05:00|12189.5|12187.5|12186|12184|12190|12188|12184|12182|142
1756462200000|2025-08-29 10:10:00|12187.7|12185.7|12186.7|12184.7|12188.7|12186.7|12182.2|12180.2|27
1756462500000|2025-08-29 10:15:00|12187.2|12185.2|12186.7|12184.7|12188.7|12186.7|12183.2|12181.2|37
1756462800000|2025-08-29 10:20:00|12185.7|12183.7|12185.7|12183.7|12186.2|12184.2|12181.2|12179.2|137
1756463100000|2025-08-29 10:25:00|12185.2|12183.2|12191.2|12189.2|12191.7|12189.7|12185.2|12183.2|32
1756463400000|2025-08-29 10:30:00|12190|12188|12196|12194|12196|12194|12188.5|12186.5|59
1756463700000|2025-08-29 10:35:00|12195.5|12193.5|12199.5|12197.5|12201.5|12199.5|12195.5|12193.5|21
1756464000000|2025-08-29 10:40:00|12200|12198|12203|12201|12204|12202|12200|12198|18
1756464300000|2025-08-29 10:45:00|12203.5|12201.5|12195|12193|12204.5|12202.5|12195|12193|48
1756464600000|2025-08-29 10:50:00|12195.3|12193.3|12194.3|12192.3|12195.3|12193.3|12191.3|12189.3|29
1756464900000|2025-08-29 10:55:00|12194.8|12192.8|12196.3|12194.3|12196.8|12194.8|12190.3|12188.3|31
1756465200000|2025-08-29 11:00:00|12197|12195|12205|12203|12205|12203|12196.5|12194.5|61
1756465500000|2025-08-29 11:05:00|12204.5|12202.5|12207|12205|12209.5|12207.5|12203|12201|71
1756465800000|2025-08-29 11:10:00|12208|12206|12211|12209|12211|12209|12203.5|12201.5|94
1756466100000|2025-08-29 11:15:00|12211.5|12209.5|12214|12212|12217.5|12215.5|12211.5|12209.5|108
1756466400000|2025-08-29 11:20:00|12212.2|12210.2|12203.2|12201.2|12212.2|12210.2|12202.7|12200.7|67
1756466700000|2025-08-29 11:25:00|12202.7|12200.7|12207.2|12205.2|12208.7|12206.7|12202.7|12200.7|32
1756467000000|2025-08-29 11:30:00|12208.2|12206.2|12209.2|12207.2|12211.2|12209.2|12208.2|12206.2|46
1756467300000|2025-08-29 11:35:00|12209.7|12207.7|12212.2|12210.2|12213.2|12211.2|12209.2|12207.2|49
1756467600000|2025-08-29 11:40:00|12212.3|12210.3|12217.3|12215.3|12218.8|12216.8|12212.3|12210.3|100
1756467900000|2025-08-29 11:45:00|12217.8|12215.8|12220.3|12218.3|12220.3|12218.3|12217.3|12215.3|43
1756468200000|2025-08-29 11:50:00|12220.5|12218.5|12222.5|12220.5|12224.5|12222.5|12220.5|12218.5|43
1756468500000|2025-08-29 11:55:00|12222|12220|12217.5|12215.5|12223|12221|12216.5|12214.5|81
1756468800000|2025-08-29 12:00:00|12217.8|12215.8|12219.8|12217.8|12222.8|12220.8|12215.8|12213.8|56
1756469100000|2025-08-29 12:05:00|12219.3|12217.3|12221.8|12219.8|12224.8|12222.8|12218.8|12216.8|50
1756469400000|2025-08-29 12:10:00|12221.6|12219.6|12218.6|12216.6|12222.1|12220.1|12217.6|12215.6|49
1756469700000|2025-08-29 12:15:00|12219.1|12217.1|12214.6|12212.6|12222.6|12220.6|12213.6|12211.6|53
1756470000000|2025-08-29 12:20:00|12214.5|12212.5|12212.5|12210.5|12217.5|12215.5|12212.5|12210.5|68
1756470300000|2025-08-29 12:25:00|12211.5|12209.5|12210|12208|12213.5|12211.5|12205|12203|409
1756470600000|2025-08-29 12:30:00|12210.7|12208.7|12221.2|12219.2|12223.2|12221.2|12210.2|12208.2|59
1756470900000|2025-08-29 12:35:00|12222.2|12220.2|12218.2|12216.2|12223.2|12221.2|12217.7|12215.7|64
1756471200000|2025-08-29 12:40:00|12216.9|12214.9|12216.4|12214.4|12218.4|12216.4|12210.9|12208.9|99
1756471500000|2025-08-29 12:45:00|12215.9|12213.9|12217.9|12215.9|12217.9|12215.9|12214.4|12212.4|39
1756471800000|2025-08-29 12:50:00|12217.6|12215.6|12224.6|12222.6|12225.1|12223.1|12217.6|12215.6|76
1756472100000|2025-08-29 12:55:00|12225.1|12223.1|12226.6|12224.6|12227.1|12225.1|12221.1|12219.1|343
1756472400000|2025-08-29 13:00:00|12225.7|12223.7|12220.7|12218.7|12227.2|12225.2|12219.2|12217.2|149
1756472700000|2025-08-29 13:05:00|12220.2|12218.2|12224.7|12222.7|12225.2|12223.2|12219.2|12217.2|77
1756473000000|2025-08-29 13:10:00|12225.3|12223.3|12229.3|12227.3|12229.3|12227.3|12221.8|12219.8|87
1756473300000|2025-08-29 13:15:00|12228.8|12226.8|12227.3|12225.3|12232.8|12230.8|12226.8|12224.8|88
1756473600000|2025-08-29 13:20:00|12227.4|12225.4|12230.9|12228.9|12231.4|12229.4|12226.9|12224.9|78
1756473900000|2025-08-29 13:25:00|12231.4|12229.4|12227.9|12225.9|12231.4|12229.4|12226.4|12224.4|107
1756474200000|2025-08-29 13:30:00|12227.8|12225.8|12232.3|12230.3|12236.3|12234.3|12226.8|12224.8|322
1756474500000|2025-08-29 13:35:00|12231.3|12229.3|12234.3|12232.3|12235.3|12233.3|12225.3|12223.3|108
1756474800000|2025-08-29 13:40:00|12234.8|12232.8|12238.8|12236.8|12241.3|12239.3|12234.3|12232.3|106
1756475100000|2025-08-29 13:45:00|12237.8|12235.8|12238.8|12236.8|12240.3|12238.3|12229.3|12227.3|212
1756475400000|2025-08-29 13:50:00|12239.1|12237.1|12233.1|12231.1|12240.1|12238.1|12232.6|12230.6|136
1756475700000|2025-08-29 13:55:00|12233.6|12231.6|12224.1|12222.1|12233.6|12231.6|12222.6|12220.6|235
1756476000000|2025-08-29 14:00:00|12224.6|12222.6|12220.6|12218.6|12235.1|12233.1|12220.1|12218.1|333
1756476300000|2025-08-29 14:05:00|12220.1|12218.1|12212.6|12210.6|12220.6|12218.6|12204.1|12202.1|188
1756476600000|2025-08-29 14:10:00|12213.1|12211.1|12212.6|12210.6|12216.6|12214.6|12206.1|12204.1|143
1756476900000|2025-08-29 14:15:00|12212.1|12210.1|12201.6|12199.6|12216.1|12214.1|12201.6|12199.6|142
1756477200000|2025-08-29 14:20:00|12201.4|12199.4|12202.4|12200.4|12210.4|12208.4|12201.4|12199.4|128
1756477500000|2025-08-29 14:25:00|12201.9|12199.9|12202.4|12200.4|12206.9|12204.9|12198.4|12196.4|185
1756477800000|2025-08-29 14:30:00|12202.2|12200.2|12210.2|12208.2|12212.2|12210.2|12202.2|12200.2|216
1756478100000|2025-08-29 14:35:00|12209.7|12207.7|12209.2|12207.2|12212.2|12210.2|12203.2|12201.2|222
1756478400000|2025-08-29 14:40:00|12209.3|12207.3|12218.8|12216.8|12221.8|12219.8|12207.3|12205.3|921
1756478700000|2025-08-29 14:45:00|12219.3|12217.3|12213.3|12211.3|12219.3|12217.3|12208.3|12206.3|247
1756479000000|2025-08-29 14:50:00|12212.9|12210.9|12210.9|12208.9|12214.9|12212.9|12208.9|12206.9|239
1756479300000|2025-08-29 14:55:00|12211.4|12209.4|12205.9|12203.9|12211.9|12209.9|12201.9|12199.9|226
1756479600000|2025-08-29 15:00:00|12204.9|12202.9|12202.9|12200.9|12210.4|12208.4|12198.9|12196.9|726
1756479900000|2025-08-29 15:05:00|12203.4|12201.4|12211.9|12209.9|12211.9|12209.9|12201.4|12199.4|1488
1756480200000|2025-08-29 15:10:00|12211|12209|12213|12211|12217|12215|12209.5|12207.5|525
1756480500000|2025-08-29 15:15:00|12212.5|12210.5|12212|12210|12213.5|12211.5|12205.5|12203.5|1105
1756480800000|2025-08-29 15:20:00|12211|12209|12207|12205|12211|12209|12200.5|12198.5|586
1756481100000|2025-08-29 15:25:00|12206.5|12204.5|12187.5|12185.5|12208.5|12206.5|12187|12185|3820
1756481400000|2025-08-29 15:30:00|12188.5|12186.5|12182|12180|12192|12190|12176.5|12174.5|4096
1756481700000|2025-08-29 15:35:00|12182.5|12180.5|12187|12185|12188.5|12186.5|12181.5|12179.5|754
1756482000000|2025-08-29 15:40:00|12187.5|12185.5|12184.5|12182.5|12191.5|12189.5|12184.5|12182.5|321
1756482300000|2025-08-29 15:45:00|12185|12183|12183|12181|12189.5|12187.5|12182.5|12180.5|129
1756482600000|2025-08-29 15:50:00|12182.5|12180.5|12182|12180|12183.5|12181.5|12178.5|12176.5|133
1756482900000|2025-08-29 15:55:00|12182.5|12180.5|12182.5|12180.5|12187|12185|12182.5|12180.5|84
1756483200000|2025-08-29 16:00:00|12183|12181|12191|12189|12191.5|12189.5|12182.5|12180.5|59
1756483500000|2025-08-29 16:05:00|12191.5|12189.5|12206.5|12204.5|12208|12206|12191|12189|359
1756483800000|2025-08-29 16:10:00|12205.5|12203.5|12206.5|12204.5|12211.5|12209.5|12203.5|12201.5|279
1756484100000|2025-08-29 16:15:00|12207|12205|12206|12204|12211|12209|12204|12202|79
1756484400000|2025-08-29 16:20:00|12206.5|12204.5|12208|12206|12211|12209|12205|12203|68
1756484700000|2025-08-29 16:25:00|12208.5|12206.5|12200.5|12198.5|12209|12207|12200|12198|12
1756485000000|2025-08-29 16:30:00|12200|12198|12206|12204|12207|12205|12199.5|12197.5|27
1756485300000|2025-08-29 16:35:00|12205.5|12203.5|12208.5|12206.5|12210.5|12208.5|12205.5|12203.5|29
1756485600000|2025-08-29 16:40:00|12207|12205|12206|12204|12208|12206|12204|12202|7
1756485900000|2025-08-29 16:45:00|12206.5|12204.5|12201.5|12199.5|12207|12205|12201|12199|6
1756486200000|2025-08-29 16:50:00|12202|12200|12203.5|12201.5|12204.5|12202.5|12199|12197|7
1756486500000|2025-08-29 16:55:00|12203|12201|12198|12196|12204|12202|12197.5|12195.5|8
1756486800000|2025-08-29 17:00:00|12197|12195|12198|12196|12199|12197|12194.5|12192.5|18
1756487100000|2025-08-29 17:05:00|12198.5|12196.5|12201|12199|12202|12200|12197|12195|17
1756487400000|2025-08-29 17:10:00|12200.5|12198.5|12196|12194|12200.5|12198.5|12195.5|12193.5|18
1756487700000|2025-08-29 17:15:00|12197|12195|12194|12192|12198|12196|12190.5|12188.5|17
1756488000000|2025-08-29 17:20:00|12194.5|12192.5|12194|12192|12197|12195|12193|12191|9
1756488300000|2025-08-29 17:25:00|12194.5|12192.5|12195|12193|12196|12194|12193.5|12191.5|6
1756488600000|2025-08-29 17:30:00|12194.5|12192.5|12195|12193|12198.5|12196.5|12192.5|12190.5|21
1756488900000|2025-08-29 17:35:00|12194.5|12192.5|12196|12194|12197|12195|12193|12191|10
1756489200000|2025-08-29 17:40:00|12196.5|12194.5|12200|12198|12200.5|12198.5|12196|12194|34
1756489500000|2025-08-29 17:45:00|12199.5|12197.5|12202.5|12200.5|12203.5|12201.5|12199.5|12197.5|17
1756489800000|2025-08-29 17:50:00|12202|12200|12206|12204|12207|12205|12201.5|12199.5|23
1756490100000|2025-08-29 17:55:00|12206.5|12204.5|12202|12200|12208|12206|12201|12199|8
1756490400000|2025-08-29 18:00:00|12201.5|12199.5|12194|12192|12201.5|12199.5|12194|12192|38
1756490700000|2025-08-29 18:05:00|12194.5|12192.5|12196|12194|12197|12195|12194|12192|5
1756491000000|2025-08-29 18:10:00|12196.5|12194.5|12198|12196|12200|12198|12196|12194|14
1756491300000|2025-08-29 18:15:00|12198.5|12196.5|12199|12197|12202|12200|12198|12196|10
1756491600000|2025-08-29 18:20:00|12199.5|12197.5|12197|12195|12199.5|12197.5|12195|12193|30
1756491900000|2025-08-29 18:25:00|12196.5|12194.5|12196.5|12194.5|12198|12196|12195|12193|11
1756492200000|2025-08-29 18:30:00|12197|12195|12200|12198|12200|12198|12195|12193|24
1756492500000|2025-08-29 18:35:00|12199.5|12197.5|12198|12196|12201.5|12199.5|12198|12196|6
1756492800000|2025-08-29 18:40:00|12198.5|12196.5|12196|12194|12201|12199|12196|12194|7
1756493100000|2025-08-29 18:45:00|12197|12195|12198|12196|12199|12197|12196|12194|9
1756493400000|2025-08-29 18:50:00|12197.5|12195.5|12196.5|12194.5|12198.5|12196.5|12195.5|12193.5|6
1756493700000|2025-08-29 18:55:00|12196|12194|12197.5|12195.5|12198|12196|12195|12193|8
1756494000000|2025-08-29 19:00:00|12198|12196|12199.5|12197.5|12200|12198|12195|12193|5
1756494300000|2025-08-29 19:05:00|12200|12198|12200|12198|12201.5|12199.5|12199.5|12197.5|4
1756494600000|2025-08-29 19:10:00|12200.5|12198.5|12200|12198|12201.5|12199.5|12199|12197|6
1756494900000|2025-08-29 19:15:00|12199.5|12197.5|12203|12201|12203|12201|12199|12197|13
1756495200000|2025-08-29 19:20:00|12202.5|12200.5|12203|12201|12204.5|12202.5|12201.5|12199.5|3
1756495500000|2025-08-29 19:25:00|12202.5|12200.5|12201|12199|12202.5|12200.5|12199|12197|3
1756495800000|2025-08-29 19:30:00|12201.5|12199.5|12203|12201|12205.5|12203.5|12201|12199|16
1756496100000|2025-08-29 19:35:00|12203.5|12201.5|12203.5|12201.5|12204.5|12202.5|12201|12199|6
1756496400000|2025-08-29 19:40:00|12204|12202|12210|12208|12210|12208|12203|12201|30
1756496700000|2025-08-29 19:45:00|12210.5|12208.5|12207|12205|12210.5|12208.5|12205.5|12203.5|68
1756497000000|2025-08-29 19:50:00|12208|12206|12194|12192|12208|12206|12193|12191|153
1756497300000|2025-08-29 19:55:00|12193.5|12191.5|12199.2|12193.2|12200.9|12196.5|12189.5|12187.5|168
1756497600000|2025-08-29 20:00:00|12202.2|12196.2|12200.7|12194.7|12208|12202|12199.3|12193.3|0
1756497900000|2025-08-29 20:05:00|12200.6|12194.6|12198.8|12192.8|12201.2|12195.2|12198.1|12192.1|0
1756498200000|2025-08-29 20:10:00|12199|12193|12202.2|12196.2|12202.2|12196.2|12197.1|12191.1|0
1756498500000|2025-08-29 20:15:00|12201.8|12195.8|12201|12195|12201.8|12195.8|12198.8|12192.8|0
1756498800000|2025-08-29 20:20:00|12200.7|12194.7|12202.9|12196.9|12203.2|12197.2|12200.7|12194.7|0
1756499100000|2025-08-29 20:25:00|12203.2|12197.2|12201.2|12195.2|12203.2|12197.2|12200.3|12194.3|0
1756499400000|2025-08-29 20:30:00|12201.5|12195.5|12201.2|12195.2|12201.5|12195.5|12200.7|12194.7|0
1756499700000|2025-08-29 20:35:00|12201.5|12195.5|12200.7|12194.7|12202.2|12196.2|12200.7|12194.7|0
1756500000000|2025-08-29 20:40:00|12201|12195|12200.3|12194.3|12201.5|12195.5|12200|12194|0
1756500300000|2025-08-29 20:45:00|12200.7|12194.7|12201|12195|12201.2|12195.2|12200|12194|0
1756500600000|2025-08-29 20:50:00|12201.2|12195.2|12203.2|12197.2|12203.2|12197.2|12201|12195|0
1756500900000|2025-08-29 20:55:00|12202.9|12196.9|12201.7|12195.7|12203.5|12197.5|12201|12195|0
1756677600000|2025-08-31 22:00:00|12203.9|12197.9|12208|12202|12209.8|12203.8|12202.4|12196.4|0
1756677900000|2025-08-31 22:05:00|12208.1|12202.1|12213.4|12207.4|12214.2|12208.2|12207.1|12201.1|0
1756678200000|2025-08-31 22:10:00|12213.6|12207.6|12213.2|12207.2|12214.4|12208.4|12212.9|12206.9|0
1756678500000|2025-08-31 22:15:00|12213.6|12207.6|12215.1|12209.1|12215.1|12209.1|12212|12206|0
1756678800000|2025-08-31 22:20:00|12214.4|12208.4|12212.4|12206.4|12214.8|12208.8|12211.7|12205.7|0
1756679100000|2025-08-31 22:25:00|12212.5|12206.5|12210.1|12204.1|12212.5|12206.5|12210.1|12204.1|0
1756679400000|2025-08-31 22:30:00|12210.3|12204.3|12212.5|12206.5|12212.8|12206.8|12210.3|12204.3|0
1756679700000|2025-08-31 22:35:00|12212.3|12206.3|12213.8|12207.8|12214.5|12208.5|12212.3|12206.3|0
1756680000000|2025-08-31 22:40:00|12214|12208|12215.7|12209.7|12216.4|12210.4|12213.8|12207.8|0
1756680300000|2025-08-31 22:45:00|12216.1|12210.1|12216.1|12210.1|12216.7|12210.7|12215.7|12209.7|0
1756680600000|2025-08-31 22:50:00|12216.2|12210.2|12217.9|12211.9|12217.9|12211.9|12216.2|12210.2|0
1756680900000|2025-08-31 22:55:00|12218.3|12212.3|12218.9|12212.9|12218.9|12212.9|12217.9|12211.9|0
1756681200000|2025-08-31 23:00:00|12218.6|12212.6|12219.8|12213.8|12220.5|12214.5|12218.6|12212.6|0
1756681500000|2025-08-31 23:05:00|12219.6|12213.6|12219.1|12213.1|12220.4|12214.4|12218.7|12212.7|0
1756681800000|2025-08-31 23:10:00|12219.3|12213.3|12218.4|12212.4|12219.4|12213.4|12217.9|12211.9|0
1756682100000|2025-08-31 23:15:00|12218.6|12212.6|12217.2|12211.2|12219.1|12213.1|12216.9|12210.9|0
1756682400000|2025-08-31 23:20:00|12217|12211|12217.2|12211.2|12218.1|12212.1|12216.9|12210.9|0
1756682700000|2025-08-31 23:25:00|12217|12211|12217.9|12211.9|12217.9|12211.9|12216.9|12210.9|0
1756683000000|2025-08-31 23:30:00|12218.1|12212.1|12216.9|12210.9|12218.1|12212.1|12216.9|12210.9|0
1756683300000|2025-08-31 23:35:00|12217|12211|12216.9|12210.9|12217.9|12211.9|12216.5|12210.5|0
1756683600000|2025-08-31 23:40:00|12216.7|12210.7|12218.1|12212.1|12218.1|12212.1|12216.4|12210.4|0
1756683900000|2025-08-31 23:45:00|12217.9|12211.9|12217.9|12211.9|12218.4|12212.4|12216.5|12210.5|0
1756684200000|2025-08-31 23:50:00|12217.7|12211.7|12217.9|12211.9|12218.4|12212.4|12217|12211|0
1756684500000|2025-08-31 23:55:00|12218.1|12212.1|12218.7|12212.7|12218.7|12212.7|12217.2|12211.2|0
1756684800000|2025-09-01 00:00:00|12218.4|12212.4|12217.9|12211.9|12219.8|12213.8|12216.2|12210.2|0
1756685100000|2025-09-01 00:05:00|12217.7|12211.7|12219.8|12213.8|12221.5|12215.5|12217.7|12211.7|0
1756685400000|2025-09-01 00:10:00|12220.1|12214.1|12222.3|12216.3|12222.6|12216.6|12217.4|12211.4|0
1756685700000|2025-09-01 00:15:00|12222|12216|12227.6|12221.6|12234.2|12228.2|12221.3|12215.3|0
1756686000000|2025-09-01 00:20:00|12227.5|12221.5|12227.5|12221.5|12227.5|12221.5|12225.8|12219.8|0
1756686300000|2025-09-01 00:25:00|12227.4|12221.4|12225.8|12219.8|12227.5|12221.5|12224.1|12218.1|0
1756686600000|2025-09-01 00:30:00|12225.9|12219.9|12224.2|12218.2|12227.5|12221.5|12224.2|12218.2|0
1756686900000|2025-09-01 00:35:00|12222.5|12216.5|12222.5|12216.5|12223.3|12217.3|12222.5|12216.5|0
1756687200000|2025-09-01 00:40:00|12224.2|12218.2|12224.2|12218.2|12224.2|12218.2|12222.5|12216.5|0
1756687500000|2025-09-01 00:45:00|12225|12219|12225.9|12219.9|12225.9|12219.9|12225|12219|0
1756687800000|2025-09-01 00:50:00|12225|12219|12226.7|12220.7|12227.5|12221.5|12224.2|12218.2|0
1756688100000|2025-09-01 00:55:00|12225.9|12219.9|12227.5|12221.5|12227.5|12221.5|12225.8|12219.8|0
1756688400000|2025-09-01 01:00:00|12225.8|12219.8|12226.7|12220.7|12227.5|12221.5|12224.1|12218.1|0
1756688700000|2025-09-01 01:05:00|12225.9|12219.9|12222.5|12216.5|12225.9|12219.9|12222.5|12216.5|0
1756689000000|2025-09-01 01:10:00|12223.3|12217.3|12224.2|12218.2|12224.2|12218.2|12222.5|12216.5|0
1756689300000|2025-09-01 01:15:00|12225.8|12219.8|12223.3|12217.3|12225.8|12219.8|12223.3|12217.3|0
1756689600000|2025-09-01 01:20:00|12222.5|12216.5|12222.5|12216.5|12224.2|12218.2|12222.5|12216.5|0
1756689900000|2025-09-01 01:25:00|12224.2|12218.2|12222.5|12216.5|12224.2|12218.2|12222.5|12216.5|0
1756690200000|2025-09-01 01:30:00|12220.8|12214.8|12219.2|12213.2|12223.3|12217.3|12219.2|12213.2|0
1756690500000|2025-09-01 01:35:00|12217.5|12211.5|12215.9|12209.9|12219.2|12213.2|12215.9|12209.9|0
1756690800000|2025-09-01 01:40:00|12217.6|12211.6|12217.6|12211.6|12217.6|12211.6|12217.6|12211.6|0
1756691100000|2025-09-01 01:45:00|12219.2|12213.2|12220.9|12214.9|12222.5|12216.5|12219.2|12213.2|0
1756691400000|2025-09-01 01:50:00|12219.2|12213.2|12210.8|12204.8|12219.2|12213.2|12210.8|12204.8|0
1756691700000|2025-09-01 01:55:00|12212.5|12206.5|12214.1|12208.1|12215.8|12209.8|12212.5|12206.5|0
1756692000000|2025-09-01 02:00:00|12214.2|12208.2|12209.9|12203.9|12214.2|12208.2|12209.1|12203.1|0
1756692300000|2025-09-01 02:05:00|12209.1|12203.1|12210.7|12204.7|12210.8|12204.8|12209.1|12203.1|0
1756692600000|2025-09-01 02:10:00|12210.8|12204.8|12205.7|12199.7|12210.8|12204.8|12205.7|12199.7|0
1756692900000|2025-09-01 02:15:00|12204.9|12198.9|12203.2|12197.2|12204.9|12198.9|12202.3|12196.3|0
1756693200000|2025-09-01 02:20:00|12202.3|12196.3|12200.7|12194.7|12204.1|12198.1|12200.7|12194.7|0
1756693500000|2025-09-01 02:25:00|12202.4|12196.4|12205.6|12199.6|12205.6|12199.6|12200.7|12194.7|0
1756693800000|2025-09-01 02:30:00|12204|12198|12205.7|12199.7|12205.7|12199.7|12203.9|12197.9|0
1756694100000|2025-09-01 02:35:00|12205.6|12199.6|12204|12198|12205.7|12199.7|12204|12198|0
1756694400000|2025-09-01 02:40:00|12204.8|12198.8|12204|12198|12204.8|12198.8|12204|12198|0
1756694700000|2025-09-01 02:45:00|12205.6|12199.6|12205.7|12199.7|12207.3|12201.3|12205.6|12199.6|0
1756695000000|2025-09-01 02:50:00|12205.6|12199.6|12205.6|12199.6|12205.6|12199.6|12205.6|12199.6|0
1756695300000|2025-09-01 02:55:00|12205.7|12199.7|12206.4|12200.4|12207.3|12201.3|12205.6|12199.6|0
1756695600000|2025-09-01 03:00:00|12205.6|12199.6|12207.3|12201.3|12207.3|12201.3|12203.9|12197.9|0
1756695900000|2025-09-01 03:05:00|12209|12203|12207.3|12201.3|12209|12203|12207.3|12201.3|0
1756696200000|2025-09-01 03:10:00|12207.4|12201.4|12207.4|12201.4|12209|12203|12207.3|12201.3|0
1756696500000|2025-09-01 03:15:00|12207.3|12201.3|12205.6|12199.6|12209|12203|12205.6|12199.6|0
1756696800000|2025-09-01 03:20:00|12203.9|12197.9|12200.5|12194.5|12203.9|12197.9|12200.5|12194.5|0
1756697100000|2025-09-01 03:25:00|12200.4|12194.4|12202.1|12196.1|12202.1|12196.1|12200.4|12194.4|0
1756697400000|2025-09-01 03:30:00|12202.2|12196.2|12200.5|12194.5|12202.2|12196.2|12200.5|12194.5|0
1756697700000|2025-09-01 03:35:00|12200.4|12194.4|12200.5|12194.5|12202.1|12196.1|12200.4|12194.4|0
1756698000000|2025-09-01 03:40:00|12201.3|12195.3|12202.2|12196.2|12202.2|12196.2|12200.5|12194.5|0
1756698300000|2025-09-01 03:45:00|12202.1|12196.1|12202.2|12196.2|12202.2|12196.2|12202.1|12196.1|0
1756698600000|2025-09-01 03:50:00|12203|12197|12203.8|12197.8|12203.8|12197.8|12202.2|12196.2|0
1756698900000|2025-09-01 03:55:00|12202.1|12196.1|12202.1|12196.1|12202.1|12196.1|12202.1|12196.1|0
1756699200000|2025-09-01 04:00:00|12201.3|12195.3|12202.1|12196.1|12202.1|12196.1|12201.3|12195.3|0
1756699500000|2025-09-01 04:05:00|12203.8|12197.8|12205.4|12199.4|12205.5|12199.5|12202.1|12196.1|0
1756699800000|2025-09-01 04:10:00|12206.3|12200.3|12205.4|12199.4|12207.1|12201.1|12205.4|12199.4|0
1756700100000|2025-09-01 04:15:00|12203.8|12197.8|12203.7|12197.7|12205.4|12199.4|12203.7|12197.7|0
1756700400000|2025-09-01 04:20:00|12203.8|12197.8|12207.1|12201.1|12207.1|12201.1|12203.8|12197.8|0
1756700700000|2025-09-01 04:25:00|12207|12201|12205.4|12199.4|12207.1|12201.1|12205.4|12199.4|0
1756701000000|2025-09-01 04:30:00|12205.3|12199.3|12203.7|12197.7|12205.4|12199.4|12202|12196|0
1756701300000|2025-09-01 04:35:00|12203.6|12197.6|12204.4|12198.4|12205.3|12199.3|12202|12196|0
1756701600000|2025-09-01 04:40:00|12203.6|12197.6|12205.3|12199.3|12207|12201|12203.6|12197.6|0
1756701900000|2025-09-01 04:45:00|12206.1|12200.1|12208.7|12202.7|12208.7|12202.7|12205.3|12199.3|0
1756702200000|2025-09-01 04:50:00|12208.8|12202.8|12208.7|12202.7|12210.4|12204.4|12207|12201|0
1756702500000|2025-09-01 04:55:00|12208.8|12202.8|12207|12201|12210.4|12204.4|12207|12201|0
1756702800000|2025-09-01 05:00:00|12206.2|12200.2|12205.4|12199.4|12207|12201|12202|12196|0
1756703100000|2025-09-01 05:05:00|12206.2|12200.2|12202|12196|12207|12201|12202|12196|0
1756703400000|2025-09-01 05:10:00|12202.8|12196.8|12203.7|12197.7|12203.7|12197.7|12200.3|12194.3|0
1756703700000|2025-09-01 05:15:00|12205.3|12199.3|12203.6|12197.6|12206.1|12200.1|12201.9|12195.9|0
1756704000000|2025-09-01 05:20:00|12203.7|12197.7|12204.5|12198.5|12205.3|12199.3|12203.6|12197.6|0
1756704300000|2025-09-01 05:25:00|12203.7|12197.7|12203.7|12197.7|12205.4|12199.4|12203.7|12197.7|0
1756704600000|2025-09-01 05:30:00|12202.9|12196.9|12210.3|12204.3|12210.3|12204.3|12202.8|12196.8|0
1756704900000|2025-09-01 05:35:00|12209.5|12203.5|12213.6|12207.6|12213.6|12207.6|12209.5|12203.5|0
1756705200000|2025-09-01 05:40:00|12216.9|12210.9|12221.9|12215.9|12221.9|12215.9|12216.9|12210.9|0
1756705500000|2025-09-01 05:45:00|12220.3|12214.3|12213.3|12207.3|12221.6|12215.6|12213.2|12207.2|0
1756705800000|2025-09-01 05:50:00|12211.6|12205.6|12213.3|12207.3|12216.7|12210.7|12211.6|12205.6|0
1756706100000|2025-09-01 05:55:00|12215|12209|12213.3|12207.3|12216.6|12210.6|12213.3|12207.3|0
1756706400000|2025-09-01 06:00:00|12211.7|12205.7|12196.5|12194.5|12214.9|12212.5|12196.5|12194.5|44
1756706700000|2025-09-01 06:05:00|12197|12195|12200|12198|12201|12199|12196.5|12194.5|16
1756707000000|2025-09-01 06:10:00|12199.5|12197.5|12199|12197|12200.5|12198.5|12197.5|12195.5|9
1756707300000|2025-09-01 06:15:00|12199.5|12197.5|12197|12195|12199.5|12197.5|12196|12194|16
1756707600000|2025-09-01 06:20:00|12196.5|12194.5|12203|12201|12205|12203|12196|12194|28
1756707900000|2025-09-01 06:25:00|12202.5|12200.5|12203.5|12201.5|12205|12203|12200|12198|10
1756708200000|2025-09-01 06:30:00|12204|12202|12204|12202|12209.5|12207.5|12204|12202|12
1756708500000|2025-09-01 06:35:00|12204.5|12202.5|12212|12210|12213|12211|12204|12202|19
1756708800000|2025-09-01 06:40:00|12212.5|12210.5|12216.5|12214.5|12216.5|12214.5|12210.5|12208.5|7
1756709100000|2025-09-01 06:45:00|12216|12214|12213|12211|12221|12219|12211|12209|30
1756709400000|2025-09-01 06:50:00|12212.5|12210.5|12199.5|12197.5|12214.5|12212.5|12199.5|12197.5|16
1756709700000|2025-09-01 06:55:00|12199|12197|12186.5|12184.5|12199|12197|12183|12181|134
1756710000000|2025-09-01 07:00:00|12186|12184|12217|12215|12218.5|12216.5|12180.5|12178.5|346
1756710300000|2025-09-01 07:05:00|12217.5|12215.5|12213.5|12211.5|12218.5|12216.5|12209.5|12207.5|225
1756710600000|2025-09-01 07:10:00|12214|12212|12211|12209|12217.5|12215.5|12209|12207|115
1756710900000|2025-09-01 07:15:00|12211.5|12209.5|12211|12209|12222.5|12220.5|12210|12208|236
1756711200000|2025-09-01 07:20:00|12210|12208|12220.6|12218.6|12221.1|12219.1|12206|12204|91
1756711500000|2025-09-01 07:25:00|12221.1|12219.1|12230.1|12228.1|12231.1|12229.1|12218.6|12216.6|170
1756711800000|2025-09-01 07:30:00|12228.2|12226.2|12236.7|12234.7|12237.7|12235.7|12225.7|12223.7|276
1756712100000|2025-09-01 07:35:00|12235.7|12233.7|12232.7|12230.7|12239.2|12237.2|12232.2|12230.2|410
1756712400000|2025-09-01 07:40:00|12232.6|12230.6|12235.6|12233.6|12238.6|12236.6|12232.1|12230.1|147
1756712700000|2025-09-01 07:45:00|12235.1|12233.1|12231.1|12229.1|12237.1|12235.1|12228.1|12226.1|239
1756713000000|2025-09-01 07:50:00|12231.9|12229.9|12226.4|12224.4|12232.4|12230.4|12225.4|12223.4|94
1756713300000|2025-09-01 07:55:00|12225.9|12223.9|12221.9|12219.9|12225.9|12223.9|12216.9|12214.9|86
1756713600000|2025-09-01 08:00:00|12222.4|12220.4|12227.4|12225.4|12227.9|12225.9|12216.9|12214.9|73
1756713900000|2025-09-01 08:05:00|12227.9|12225.9|12224.4|12222.4|12228.9|12226.9|12222.4|12220.4|74
1756714200000|2025-09-01 08:10:00|12223.7|12221.7|12228.7|12226.7|12231.7|12229.7|12223.2|12221.2|83
1756714500000|2025-09-01 08:15:00|12229.2|12227.2|12226.7|12224.7|12231.7|12229.7|12222.2|12220.2|80
1756714800000|2025-09-01 08:20:00|12227.5|12225.5|12229.5|12227.5|12236.5|12234.5|12227.5|12225.5|141
1756715100000|2025-09-01 08:25:00|12229|12227|12233|12231|12233|12231|12225|12223|112
1756715400000|2025-09-01 08:30:00|12232|12230|12233.5|12231.5|12238.5|12236.5|12228.5|12226.5|143
1756715700000|2025-09-01 08:35:00|12233|12231|12229.5|12227.5|12234|12232|12226|12224|81
1756716000000|2025-09-01 08:40:00|12229.4|12227.4|12230.4|12228.4|12232.4|12230.4|12224.4|12222.4|92
1756716300000|2025-09-01 08:45:00|12229.9|12227.9|12225.4|12223.4|12230.4|12228.4|12223.9|12221.9|166
1756716600000|2025-09-01 08:50:00|12225.5|12223.5|12230.5|12228.5|12231|12229|12225|12223|106
1756716900000|2025-09-01 08:55:00|12230|12228|12229.5|12227.5|12233|12231|12228|12226|37
1756717200000|2025-09-01 09:00:00|12229|12227|12222.5|12220.5|12229.5|12227.5|12220.5|12218.5|195
1756717500000|2025-09-01 09:05:00|12222|12220|12213.5|12211.5|12222.5|12220.5|12213.5|12211.5|67
1756717800000|2025-09-01 09:10:00|12214|12212|12207|12205|12214.5|12212.5|12204|12202|112
1756718100000|2025-09-01 09:15:00|12207.5|12205.5|12204|12202|12210.5|12208.5|12202|12200|182
1756718400000|2025-09-01 09:20:00|12204.4|12202.4|12213.4|12211.4|12213.9|12211.9|12204.4|12202.4|74
1756718700000|2025-09-01 09:25:00|12213.9|12211.9|12217.4|12215.4|12217.9|12215.9|12211.4|12209.4|76
1756719000000|2025-09-01 09:30:00|12216.9|12214.9|12203.9|12201.9|12218.4|12216.4|12203.9|12201.9|94
1756719300000|2025-09-01 09:35:00|12204.9|12202.9|12205.9|12203.9|12207.4|12205.4|12202.4|12200.4|75
1756719600000|2025-09-01 09:40:00|12206.4|12204.4|12207.9|12205.9|12209.4|12207.4|12204.9|12202.9|43
1756719900000|2025-09-01 09:45:00|12208.9|12206.9|12205.4|12203.4|12208.9|12206.9|12203.4|12201.4|69
1756720200000|2025-09-01 09:50:00|12205.1|12203.1|12208.1|12206.1|12211.1|12209.1|12204.6|12202.6|66
1756720500000|2025-09-01 09:55:00|12207.6|12205.6|12216.1|12214.1|12216.6|12214.6|12207.1|12205.1|78
1756720800000|2025-09-01 10:00:00|12215.8|12213.8|12214.8|12212.8|12221.8|12219.8|12213.3|12211.3|131
1756721100000|2025-09-01 10:05:00|12214.3|12212.3|12218.8|12216.8|12220.8|12218.8|12212.8|12210.8|29
1756721400000|2025-09-01 10:10:00|12219.2|12217.2|12220.2|12218.2|12228.2|12226.2|12219.2|12217.2|107
1756721700000|2025-09-01 10:15:00|12219.7|12217.7|12211.2|12209.2|12220.2|12218.2|12210.7|12208.7|27
1756722000000|2025-09-01 10:20:00|12210.9|12208.9|12210.9|12208.9|12214.9|12212.9|12210.4|12208.4|36
1756722300000|2025-09-01 10:25:00|12210.4|12208.4|12207.9|12205.9|12210.4|12208.4|12204.9|12202.9|36
1756722600000|2025-09-01 10:30:00|12209|12207|12206|12204|12209|12207|12205|12203|24
1756722900000|2025-09-01 10:35:00|12205.5|12203.5|12202|12200|12206|12204|12201.5|12199.5|36
1756723200000|2025-09-01 10:40:00|12202.1|12200.1|12199.6|12197.6|12203.6|12201.6|12197.1|12195.1|59
1756723500000|2025-09-01 10:45:00|12199.1|12197.1|12196.1|12194.1|12200.1|12198.1|12194.1|12192.1|35
1756723800000|2025-09-01 10:50:00|12196.2|12194.2|12191.7|12189.7|12196.7|12194.7|12190.2|12188.2|56
1756724100000|2025-09-01 10:55:00|12192.2|12190.2|12194.7|12192.7|12194.7|12192.7|12189.2|12187.2|66
1756724400000|2025-09-01 11:00:00|12194.1|12192.1|12199.1|12197.1|12204.1|12202.1|12194.1|12192.1|121
1756724700000|2025-09-01 11:05:00|12198.1|12196.1|12197.6|12195.6|12199.6|12197.6|12197.1|12195.1|292
1756725000000|2025-09-01 11:10:00|12197.8|12195.8|12194.8|12192.8|12197.8|12195.8|12193.8|12191.8|50
1756725300000|2025-09-01 11:15:00|12194.3|12192.3|12190.3|12188.3|12197.3|12195.3|12189.3|12187.3|89
1756725600000|2025-09-01 11:20:00|12190.7|12188.7|12186.2|12184.2|12192.2|12190.2|12185.2|12183.2|55
1756725900000|2025-09-01 11:25:00|12185.7|12183.7|12189.2|12187.2|12191.7|12189.7|12185.7|12183.7|62
1756726200000|2025-09-01 11:30:00|12187.8|12185.8|12189.8|12187.8|12189.8|12187.8|12184.8|12182.8|50
1756726500000|2025-09-01 11:35:00|12189.3|12187.3|12186.8|12184.8|12189.8|12187.8|12182.8|12180.8|53
1756726800000|2025-09-01 11:40:00|12187.7|12185.7|12190.7|12188.7|12192.7|12190.7|12186.7|12184.7|43
1756727100000|2025-09-01 11:45:00|12191.2|12189.2|12182.7|12180.7|12194.2|12192.2|12182.2|12180.2|74
1756727400000|2025-09-01 11:50:00|12182.5|12180.5|12183|12181|12186|12184|12180|12178|110
1756727700000|2025-09-01 11:55:00|12184|12182|12187|12185|12188|12186|12184|12182|71
1756728000000|2025-09-01 12:00:00|12186.6|12184.6|12189.1|12187.1|12191.1|12189.1|12184.6|12182.6|80
1756728300000|2025-09-01 12:05:00|12188.6|12186.6|12191.6|12189.6|12191.6|12189.6|12187.1|12185.1|43
1756728600000|2025-09-01 12:10:00|12191.4|12189.4|12178.9|12176.9|12191.9|12189.9|12177.4|12175.4|86
1756728900000|2025-09-01 12:15:00|12177.4|12175.4|12178.9|12176.9|12180.9|12178.9|12174.9|12172.9|314
1756729200000|2025-09-01 12:20:00|12180|12178|12177|12175|12186.5|12184.5|12177|12175|116
1756729500000|2025-09-01 12:25:00|12177.5|12175.5|12183|12181|12183.5|12181.5|12176.5|12174.5|122
1756729800000|2025-09-01 12:30:00|12182.8|12180.8|12190.3|12188.3|12191.8|12189.8|12181.3|12179.3|72
1756730100000|2025-09-01 12:35:00|12191.3|12189.3|12188.8|12186.8|12192.3|12190.3|12184.3|12182.3|100
1756730400000|2025-09-01 12:40:00|12188.4|12186.4|12183.4|12181.4|12189.9|12187.9|12182.9|12180.9|100
1756730700000|2025-09-01 12:45:00|12182.9|12180.9|12183.9|12181.9|12186.4|12184.4|12179.4|12177.4|74
1756731000000|2025-09-01 12:50:00|12184.2|12182.2|12186.7|12184.7|12186.7|12184.7|12181.7|12179.7|72
1756731300000|2025-09-01 12:55:00|12187.2|12185.2|12190.7|12188.7|12191.7|12189.7|12185.2|12183.2|118
1756731600000|2025-09-01 13:00:00|12189.6|12187.6|12194.1|12192.1|12195.6|12193.6|12189.6|12187.6|102
1756731900000|2025-09-01 13:05:00|12193.6|12191.6|12190.6|12188.6|12196.6|12194.6|12190.1|12188.1|373
1756732200000|2025-09-01 13:10:00|12191.1|12189.1|12190.1|12188.1|12191.1|12189.1|12186.6|12184.6|80
1756732500000|2025-09-01 13:15:00|12190.6|12188.6|12184.1|12182.1|12190.6|12188.6|12184.1|12182.1|77
1756732800000|2025-09-01 13:20:00|12184.3|12182.3|12182.8|12180.8|12185.8|12183.8|12180.8|12178.8|78
1756733100000|2025-09-01 13:25:00|12182.3|12180.3|12184.3|12182.3|12185.8|12183.8|12179.3|12177.3|82
1756733400000|2025-09-01 13:30:00|12184.8|12182.8|12178.8|12176.8|12185.8|12183.8|12176.8|12174.8|136
1756733700000|2025-09-01 13:35:00|12179.3|12177.3|12178.3|12176.3|12179.3|12177.3|12173.3|12171.3|69
1756734000000|2025-09-01 13:40:00|12178.7|12176.7|12178.2|12176.2|12181.7|12179.7|12177.2|12175.2|90
1756734300000|2025-09-01 13:45:00|12177.7|12175.7|12189.2|12187.2|12189.7|12187.7|12176.2|12174.2|116
1756734600000|2025-09-01 13:50:00|12188|12186|12183|12181|12189.5|12187.5|12183|12181|79
1756734900000|2025-09-01 13:55:00|12184|12182|12179|12177|12184|12182|12178.5|12176.5|67
1756735200000|2025-09-01 14:00:00|12179.2|12177.2|12170.2|12168.2|12180.2|12178.2|12169.2|12167.2|87
1756735500000|2025-09-01 14:05:00|12169.7|12167.7|12171.2|12169.2|12178.2|12176.2|12169.7|12167.7|172
1756735800000|2025-09-01 14:10:00|12171.7|12169.7|12165.7|12163.7|12172.2|12170.2|12164.7|12162.7|98
1756736100000|2025-09-01 14:15:00|12165.2|12163.2|12163.2|12161.2|12166.7|12164.7|12161.7|12159.7|119
1756736400000|2025-09-01 14:20:00|12163.4|12161.4|12164.4|12162.4|12165.4|12163.4|12161.4|12159.4|403
1756736700000|2025-09-01 14:25:00|12164.9|12162.9|12166.9|12164.9|12170.4|12168.4|12163.4|12161.4|109
1756737000000|2025-09-01 14:30:00|12166.5|12164.5|12161|12159|12169|12167|12159.5|12157.5|94
1756737300000|2025-09-01 14:35:00|12161.5|12159.5|12159.5|12157.5|12163|12161|12156.5|12154.5|151
1756737600000|2025-09-01 14:40:00|12160.1|12158.1|12150.1|12148.1|12160.1|12158.1|12149.6|12147.6|129
1756737900000|2025-09-01 14:45:00|12149.6|12147.6|12155.6|12153.6|12156.1|12154.1|12148.1|12146.1|158
1756738200000|2025-09-01 14:50:00|12156.1|12154.1|12152.1|12150.1|12156.6|12154.6|12152.1|12150.1|127
1756738500000|2025-09-01 14:55:00|12152.6|12150.6|12151.6|12149.6|12153.1|12151.1|12147.6|12145.6|104
1756738800000|2025-09-01 15:00:00|12152|12150|12154|12152|12154|12152|12148.5|12146.5|130
1756739100000|2025-09-01 15:05:00|12153.5|12151.5|12151|12149|12158.5|12156.5|12149|12147|182
1756739400000|2025-09-01 15:10:00|12150|12148|12151|12149|12153|12151|12149|12147|104
1756739700000|2025-09-01 15:15:00|12151.5|12149.5|12152.5|12150.5|12154|12152|12149|12147|577
1756740000000|2025-09-01 15:20:00|12152|12150|12160.5|12158.5|12160.5|12158.5|12152|12150|296
1756740300000|2025-09-01 15:25:00|12161|12159|12174.5|12172.5|12176|12174|12161|12159|1552
1756740600000|2025-09-01 15:30:00|12175|12173|12176|12174|12177|12175|12167.5|12165.5|1177
1756740900000|2025-09-01 15:35:00|12175.5|12173.5|12183.5|12181.5|12186|12184|12174|12172|312
1756741200000|2025-09-01 15:40:00|12184|12182|12179.5|12177.5|12184.5|12182.5|12177.5|12175.5|51
1756741500000|2025-09-01 15:45:00|12179|12177|12179.5|12177.5|12180|12178|12177|12175|35
1756741800000|2025-09-01 15:50:00|12179|12177|12179.5|12177.5|12179.5|12177.5|12178|12176|7
1756742100000|2025-09-01 15:55:00|12180|12178|12178|12176|12180.5|12178.5|12176|12174|16
1756742400000|2025-09-01 16:00:00|12177.5|12175.5|12174.5|12172.5|12177.5|12175.5|12174.5|12172.5|12
1756742700000|2025-09-01 16:05:00|12175|12173|12174.5|12172.5|12177|12175|12174|12172|6
1756743000000|2025-09-01 16:10:00|12174|12172|12173.5|12171.5|12175.5|12173.5|12172.5|12170.5|20
1756743300000|2025-09-01 16:15:00|12173|12171|12169.5|12167.5|12173|12171|12169.5|12167.5|7
1756743600000|2025-09-01 16:20:00|12169|12167|12172|12170|12172|12170|12168|12166|7
1756743900000|2025-09-01 16:25:00|12172.5|12170.5|12170.5|12168.5|12172.5|12170.5|12170.5|12168.5|3
1756744200000|2025-09-01 16:30:00|12171.5|12169.5|12175.5|12173.5|12176|12174|12171.5|12169.5|6
1756744500000|2025-09-01 16:35:00|12176|12174|12177.5|12175.5|12177.5|12175.5|12174.5|12172.5|0
1756744800000|2025-09-01 16:40:00|12178|12176|12174.5|12172.5|12178.5|12176.5|12174.5|12172.5|3
1756745100000|2025-09-01 16:45:00|12174|12172|12177.5|12175.5|12177.5|12175.5|12173|12171|21
1756745400000|2025-09-01 16:50:00|12177|12175|12176.5|12174.5|12178.5|12176.5|12176.5|12174.5|11
1756745700000|2025-09-01 16:55:00|12177|12175|12176.5|12174.5|12177.5|12175.5|12175.5|12173.5|2
1756746000000|2025-09-01 17:00:00|12176|12174|12176.5|12174.5|12177.5|12175.5|12175.5|12173.5|36
1756746300000|2025-09-01 17:05:00|12177|12175|12177.5|12175.5|12177.5|12175.5|12177|12175|0
1756746600000|2025-09-01 17:10:00|12177|12175|12175.5|12173.5|12177|12175|12175|12173|0
1756746900000|2025-09-01 17:15:00|12176|12174|12179.5|12177.5|12181|12179|12176|12174|9
1756747200000|2025-09-01 17:20:00|12179|12177|12178.5|12176.5|12179|12177|12178.5|12176.5|0
1756747500000|2025-09-01 17:25:00|12179|12177|12178.5|12176.5|12181|12179|12178.5|12176.5|14
1756747800000|2025-09-01 17:30:00|12179|12177|12180.5|12178.5|12181|12179|12179|12177|0
1756748100000|2025-09-01 17:35:00|12181|12179|12189.5|12187.5|12189.5|12187.5|12181|12179|44
1756748400000|2025-09-01 17:40:00|12189|12187|12193.5|12191.5|12194.5|12192.5|12187|12185|7
1756748700000|2025-09-01 17:45:00|12194|12192|12193|12191|12194.5|12192.5|12190|12188|10
1756749000000|2025-09-01 17:50:00|12193.5|12191.5|12194.5|12192.5|12195.5|12193.5|12193.5|12191.5|0
1756749300000|2025-09-01 17:55:00|12194|12192|12193.5|12191.5|12194.5|12192.5|12193.5|12191.5|0
1756749600000|2025-09-01 18:00:00|12194|12192|12193.5|12191.5|12194.5|12192.5|12193.5|12191.5|0
1756749900000|2025-09-01 18:05:00|12192|12190|12188.5|12186.5|12192|12190|12188|12186|11
1756750200000|2025-09-01 18:10:00|12189|12187|12189.5|12187.5|12189.5|12187.5|12188|12186|0
1756750500000|2025-09-01 18:15:00|12190|12188|12188.5|12186.5|12190|12188|12188|12186|0
1756750800000|2025-09-01 18:20:00|12189|12187|12188.5|12186.5|12190|12188|12188|12186|0
1756751100000|2025-09-01 18:25:00|12188|12186|12189|12187|12189|12187|12188|12186|0
1756751400000|2025-09-01 18:30:00|12188.5|12186.5|12189|12187|12189|12187|12188|12186|0
1756751700000|2025-09-01 18:35:00|12188.5|12186.5|12187|12185|12188.5|12186.5|12187|12185|1
1756752000000|2025-09-01 18:40:00|12187.5|12185.5|12185.5|12183.5|12187.5|12185.5|12185.5|12183.5|0
1756752300000|2025-09-01 18:45:00|12186|12184|12186.5|12184.5|12188|12186|12186|12184|0
1756752600000|2025-09-01 18:50:00|12187|12185|12187.5|12185.5|12187.5|12185.5|12186.5|12184.5|0
1756752900000|2025-09-01 18:55:00|12187|12185|12186.5|12184.5|12187.5|12185.5|12186.5|12184.5|0
1756753200000|2025-09-01 19:00:00|12187|12185|12185.5|12183.5|12187.5|12185.5|12185|12183|6
1756753500000|2025-09-01 19:05:00|12185|12183|12185.5|12183.5|12185.5|12183.5|12185|12183|1
1756753800000|2025-09-01 19:10:00|12185|12183|12186.5|12184.5|12186.5|12184.5|12185|12183|1
1756754100000|2025-09-01 19:15:00|12186|12184|12184.5|12182.5|12186.5|12184.5|12184|12182|1
1756754400000|2025-09-01 19:20:00|12184|12182|12184.5|12182.5|12186|12184|12183.5|12181.5|1
1756754700000|2025-09-01 19:25:00|12185|12183|12184.5|12182.5|12185|12183|12184|12182|0
1756755000000|2025-09-01 19:30:00|12185|12183|12186.5|12184.5|12187|12185|12185|12183|2
1756755300000|2025-09-01 19:35:00|12186|12184|12185.5|12183.5|12186|12184|12185.5|12183.5|0
1756755600000|2025-09-01 19:40:00|12186|12184|12186.5|12184.5|12186.5|12184.5|12186|12184|0
1756755900000|2025-09-01 19:45:00|12186|12184|12186.5|12184.5|12187.5|12185.5|12185.5|12183.5|5
1756756200000|2025-09-01 19:50:00|12186|12184|12187.5|12185.5|12187.5|12185.5|12185.5|12183.5|0
1756756500000|2025-09-01 19:55:00|12188|12186|12191.5|12185.5|12191.5|12188|12187.5|12185.5|11
1756764000000|2025-09-01 22:00:00|12186.4|12180.4|12184.4|12178.4|12186.6|12180.6|12183.4|12177.4|0
1756764300000|2025-09-01 22:05:00|12184.3|12178.3|12185.3|12179.3|12185.6|12179.6|12183.8|12177.8|0
1756764600000|2025-09-01 22:10:00|12185.1|12179.1|12185.3|12179.3|12185.8|12179.8|12184.8|12178.8|0
1756764900000|2025-09-01 22:15:00|12185.6|12179.6|12184.8|12178.8|12186|12180|12184.8|12178.8|0
1756765200000|2025-09-01 22:20:00|12185|12179|12184.8|12178.8|12185.3|12179.3|12183.4|12177.4|0
1756765500000|2025-09-01 22:25:00|12184.4|12178.4|12181.6|12175.6|12184.4|12178.4|12181.2|12175.2|0
1756765800000|2025-09-01 22:30:00|12181.4|12175.4|12182.2|12176.2|12182.2|12176.2|12181.2|12175.2|0
1756766100000|2025-09-01 22:35:00|12182.1|12176.1|12181.9|12175.9|12182.2|12176.2|12181.6|12175.6|0
1756766400000|2025-09-01 22:40:00|12182.2|12176.2|12180.3|12174.3|12182.2|12176.2|12180|12174|0
1756766700000|2025-09-01 22:45:00|12180.2|12174.2|12180.7|12174.7|12181.5|12175.5|12180|12174|0
1756767000000|2025-09-01 22:50:00|12180.3|12174.3|12177.5|12171.5|12180.7|12174.7|12177.3|12171.3|0
1756767300000|2025-09-01 22:55:00|12177.3|12171.3|12175|12169|12177.3|12171.3|12174.9|12168.9|0
1756767600000|2025-09-01 23:00:00|12175.4|12169.4|12172.3|12166.3|12176.2|12170.2|12172|12166|0
1756767900000|2025-09-01 23:05:00|12172.7|12166.7|12172.7|12166.7|12174.2|12168.2|12171.6|12165.6|0
1756768200000|2025-09-01 23:10:00|12172.6|12166.6|12173.5|12167.5|12174.2|12168.2|12172.3|12166.3|0
1756768500000|2025-09-01 23:15:00|12173.8|12167.8|12171|12165|12174.2|12168.2|12171|12165|0
1756768800000|2025-09-01 23:20:00|12171.3|12165.3|12168.1|12162.1|12171.6|12165.6|12166.9|12160.9|0
1756769100000|2025-09-01 23:25:00|12167.9|12161.9|12169.4|12163.4|12170.1|12164.1|12166.6|12160.6|0
1756769400000|2025-09-01 23:30:00|12169.5|12163.5|12170|12164|12171.3|12165.3|12169.5|12163.5|0
1756769700000|2025-09-01 23:35:00|12170.1|12164.1|12169.4|12163.4|12170.2|12164.2|12168.4|12162.4|0
1756770000000|2025-09-01 23:40:00|12169.7|12163.7|12168.7|12162.7|12169.7|12163.7|12167.5|12161.5|0
1756770300000|2025-09-01 23:45:00|12169|12163|12169.4|12163.4|12170.9|12164.9|12168.7|12162.7|0
1756770600000|2025-09-01 23:50:00|12169.7|12163.7|12170.6|12164.6|12170.9|12164.9|12168.4|12162.4|0
1756770900000|2025-09-01 23:55:00|12170.7|12164.7|12171.6|12165.6|12171.9|12165.9|12170.4|12164.4|0
1756771200000|2025-09-02 00:00:00|12171.9|12165.9|12171.4|12165.4|12173.1|12167.1|12169.7|12163.7|0
1756771500000|2025-09-02 00:05:00|12171.6|12165.6|12171.2|12165.2|12172.8|12166.8|12170.2|12164.2|0
1756771800000|2025-09-02 00:10:00|12171.4|12165.4|12170.6|12164.6|12171.9|12165.9|12170|12164|0
1756772100000|2025-09-02 00:15:00|12171.2|12165.2|12182.2|12176.2|12188.9|12182.9|12171.2|12165.2|0
1756772400000|2025-09-02 00:20:00|12181.4|12175.4|12181.4|12175.4|12183.9|12177.9|12180.5|12174.5|0
1756772700000|2025-09-02 00:25:00|12182.2|12176.2|12182.2|12176.2|12183.9|12177.9|12181.4|12175.4|0
1756773000000|2025-09-02 00:30:00|12183.9|12177.9|12188.9|12182.9|12188.9|12182.9|12183.9|12177.9|0
1756773300000|2025-09-02 00:35:00|12189.7|12183.7|12190.5|12184.5|12192.2|12186.2|12189.7|12183.7|0
1756773600000|2025-09-02 00:40:00|12193|12187|12195.5|12189.5|12195.5|12189.5|12192.2|12186.2|0
1756773900000|2025-09-02 00:45:00|12197.1|12191.1|12202.1|12196.1|12202.2|12196.2|12197.1|12191.1|0
1756774200000|2025-09-02 00:50:00|12202.2|12196.2|12199.7|12193.7|12202.2|12196.2|12199.7|12193.7|0
1756774500000|2025-09-02 00:55:00|12200.5|12194.5|12202.1|12196.1|12202.2|12196.2|12200.5|12194.5|0
1756774800000|2025-09-02 01:00:00|12202.2|12196.2|12198.9|12192.9|12203.8|12197.8|12197.2|12191.2|0
1756775100000|2025-09-02 01:05:00|12198.1|12192.1|12200.6|12194.6|12200.6|12194.6|12198.1|12192.1|0
1756775400000|2025-09-02 01:10:00|12201.4|12195.4|12200.6|12194.6|12202.2|12196.2|12200.5|12194.5|0
1756775700000|2025-09-02 01:15:00|12200.5|12194.5|12203.8|12197.8|12203.8|12197.8|12200.5|12194.5|0
1756776000000|2025-09-02 01:20:00|12203|12197|12203.8|12197.8|12203.8|12197.8|12202.2|12196.2|0
1756776300000|2025-09-02 01:25:00|12202.9|12196.9|12203.8|12197.8|12205.4|12199.4|12202.9|12196.9|0
1756776600000|2025-09-02 01:30:00|12203|12197|12205.5|12199.5|12205.5|12199.5|12202.1|12196.1|0
1756776900000|2025-09-02 01:35:00|12207.1|12201.1|12205.5|12199.5|12207.1|12201.1|12205.5|12199.5|0
1756777200000|2025-09-02 01:40:00|12206.3|12200.3|12205.5|12199.5|12207.1|12201.1|12205.4|12199.4|0
1756777500000|2025-09-02 01:45:00|12207.1|12201.1|12207.2|12201.2|12207.2|12201.2|12206.3|12200.3|0
1756777800000|2025-09-02 01:50:00|12207.1|12201.1|12203.8|12197.8|12207.1|12201.1|12203.8|12197.8|0
1756778100000|2025-09-02 01:55:00|12205.4|12199.4|12200.3|12194.3|12205.4|12199.4|12200.3|12194.3|0
1756778400000|2025-09-02 02:00:00|12201.2|12195.2|12202|12196|12202|12196|12198.6|12192.6|0
1756778700000|2025-09-02 02:05:00|12203.6|12197.6|12202|12196|12205.3|12199.3|12202|12196|0
1756779000000|2025-09-02 02:10:00|12203.6|12197.6|12200.3|12194.3|12203.7|12197.7|12200.3|12194.3|0
1756779300000|2025-09-02 02:15:00|12201.1|12195.1|12196.1|12190.1|12201.1|12195.1|12195.3|12189.3|0
1756779600000|2025-09-02 02:20:00|12196.9|12190.9|12197|12191|12197|12191|12195.3|12189.3|0
1756779900000|2025-09-02 02:25:00|12196.9|12190.9|12197|12191|12197|12191|12196.9|12190.9|0
1756780200000|2025-09-02 02:30:00|12196.9|12190.9|12192|12186|12197|12191|12192|12186|0
1756780500000|2025-09-02 02:35:00|12191.9|12185.9|12188.7|12182.7|12192|12186|12188.7|12182.7|0
1756780800000|2025-09-02 02:40:00|12187|12181|12185.4|12179.4|12187|12181|12183.7|12177.7|0
1756781100000|2025-09-02 02:45:00|12184.5|12178.5|12183.7|12177.7|12187|12181|12183.7|12177.7|0
1756781400000|2025-09-02 02:50:00|12183.8|12177.8|12187.1|12181.1|12187.1|12181.1|12183.7|12177.7|0
1756781700000|2025-09-02 02:55:00|12185.4|12179.4|12183.8|12177.8|12185.5|12179.5|12183.8|12177.8|0
1756782000000|2025-09-02 03:00:00|12182.2|12176.2|12177.2|12171.2|12182.2|12176.2|12177.2|12171.2|0
1756782300000|2025-09-02 03:05:00|12175.6|12169.6|12170.6|12164.6|12175.6|12169.6|12170.6|12164.6|0
1756782600000|2025-09-02 03:10:00|12169.8|12163.8|12170.6|12164.6|12172.3|12166.3|12165.6|12159.6|0
1756782900000|2025-09-02 03:15:00|12169.8|12163.8|12170.7|12164.7|12172.4|12166.4|12169.8|12163.8|0
1756783200000|2025-09-02 03:20:00|12172.3|12166.3|12174|12168|12175.6|12169.6|12170.7|12164.7|0
1756783500000|2025-09-02 03:25:00|12174.8|12168.8|12174|12168|12175.6|12169.6|12174|12168|0
1756783800000|2025-09-02 03:30:00|12172.3|12166.3|12172.3|12166.3|12172.3|12166.3|12172.3|12166.3|0
1756784100000|2025-09-02 03:35:00|12174|12168|12172.3|12166.3|12174|12168|12172.3|12166.3|0
1756784400000|2025-09-02 03:40:00|12174|12168|12177.3|12171.3|12178.9|12172.9|12174|12168|0
1756784700000|2025-09-02 03:45:00|12178.9|12172.9|12182.2|12176.2|12182.3|12176.3|12178.9|12172.9|0
1756785000000|2025-09-02 03:50:00|12182.3|12176.3|12182.2|12176.2|12182.3|12176.3|12180.6|12174.6|0
1756785300000|2025-09-02 03:55:00|12182.3|12176.3|12180.6|12174.6|12182.3|12176.3|12180.6|12174.6|0
1756785600000|2025-09-02 04:00:00|12178.9|12172.9|12181.4|12175.4|12182.3|12176.3|12178.9|12172.9|0
1756785900000|2025-09-02 04:05:00|12180.6|12174.6|12176.5|12170.5|12181.4|12175.4|12176.5|12170.5|0
1756786200000|2025-09-02 04:10:00|12177.3|12171.3|12179|12173|12179|12173|12177.3|12171.3|0
1756786800000|2025-09-02 04:20:00|12179.8|12173.8|12179|12173|12179.8|12173.8|12179|12173|0
1756787100000|2025-09-02 04:25:00|12179.8|12173.8|12179.8|12173.8|12182.3|12176.3|12179|12173|0
1756787400000|2025-09-02 04:30:00|12180.7|12174.7|12175.7|12169.7|12180.7|12174.7|12175.7|12169.7|0
1756787700000|2025-09-02 04:35:00|12176.5|12170.5|12172.3|12166.3|12176.5|12170.5|12171.5|12165.5|0
1756788000000|2025-09-02 04:40:00|12174|12168|12174.8|12168.8|12175.7|12169.7|12173.1|12167.1|0
1756788300000|2025-09-02 04:45:00|12175.7|12169.7|12177.3|12171.3|12178.2|12172.2|12175.7|12169.7|0
1756788600000|2025-09-02 04:50:00|12176.5|12170.5|12179|12173|12179|12173|12174|12168|0
1756788900000|2025-09-02 04:55:00|12177.4|12171.4|12177.3|12171.3|12179|12173|12175.7|12169.7|0
1756789200000|2025-09-02 05:00:00|12175.7|12169.7|12174|12168|12177.3|12171.3|12172.3|12166.3|0
1756789500000|2025-09-02 05:05:00|12173.2|12167.2|12163.2|12157.2|12174|12168|12162.3|12156.3|0
1756789800000|2025-09-02 05:10:00|12162.3|12156.3|12160.7|12154.7|12166.5|12160.5|12159.8|12153.8|0
1756790100000|2025-09-02 05:15:00|12159|12153|12159|12153|12160.7|12154.7|12155.7|12149.7|0
1756790400000|2025-09-02 05:20:00|12157.4|12151.4|12159|12153|12160.7|12154.7|12155.7|12149.7|0
1756790700000|2025-09-02 05:25:00|12160.7|12154.7|12167.3|12161.3|12167.3|12161.3|12160.7|12154.7|0
1756791000000|2025-09-02 05:30:00|12165.6|12159.6|12164|12158|12167.3|12161.3|12155.7|12149.7|0
1756791300000|2025-09-02 05:35:00|12160.7|12154.7|12160.4|12154.4|12160.7|12154.7|12155.4|12149.4|0
1756791600000|2025-09-02 05:40:00|12158.7|12152.7|12156.9|12150.9|12160.4|12154.4|12155.3|12149.3|0
1756791900000|2025-09-02 05:45:00|12157|12151|12162|12156|12162|12156|12157|12151|0
1756792200000|2025-09-02 05:50:00|12163.6|12157.6|12157|12151|12165.3|12159.3|12157|12151|0
1756792500000|2025-09-02 05:55:00|12158.6|12152.6|12153.9|12147.9|12160.3|12154.3|12153.9|12147.9|0
1756792800000|2025-09-02 06:00:00|12155.6|12149.6|12151|12149|12163.5|12161.5|12143|12141|169
1756793100000|2025-09-02 06:05:00|12151.5|12149.5|12155.5|12153.5|12158|12156|12151.5|12149.5|29
1756793400000|2025-09-02 06:10:00|12155|12153|12145.5|12143.5|12155|12153|12141.5|12139.5|16
1756793700000|2025-09-02 06:15:00|12148|12146|12149.5|12147.5|12151|12149|12146.5|12144.5|24
1756794000000|2025-09-02 06:20:00|12150|12148|12155.5|12153.5|12155.5|12153.5|12148.5|12146.5|8
1756794300000|2025-09-02 06:25:00|12155|12153|12153.5|12151.5|12158.5|12156.5|12152.5|12150.5|10
1756794600000|2025-09-02 06:30:00|12154|12152|12160|12158|12160|12158|12153.5|12151.5|8
1756794900000|2025-09-02 06:35:00|12160.5|12158.5|12157.5|12155.5|12160.5|12158.5|12155.5|12153.5|23
1756795200000|2025-09-02 06:40:00|12158|12156|12158|12156|12159.5|12157.5|12157|12155|2
1756795500000|2025-09-02 06:45:00|12157.5|12155.5|12154.5|12152.5|12159.5|12157.5|12153.5|12151.5|8
1756795800000|2025-09-02 06:50:00|12154|12152|12152|12150|12155|12153|12151|12149|5
1756796100000|2025-09-02 06:55:00|12152.5|12150.5|12143|12141|12155|12153|12139.5|12137.5|116
1756796400000|2025-09-02 07:00:00|12142.5|12140.5|12143|12141|12148|12146|12114|12112|541
1756796700000|2025-09-02 07:05:00|12144|12142|12129|12127|12145|12143|12127.5|12125.5|317
1756797000000|2025-09-02 07:10:00|12129.5|12127.5|12109.5|12107.5|12129.5|12127.5|12105.5|12103.5|555
1756797300000|2025-09-02 07:15:00|12108.5|12106.5|12129.5|12127.5|12131|12129|12104.5|12102.5|225
1756797600000|2025-09-02 07:20:00|12129.2|12127.2|12125.2|12123.2|12133.2|12131.2|12125.2|12123.2|168
1756797900000|2025-09-02 07:25:00|12124.7|12122.7|12145.2|12143.2|12148.7|12146.7|12121.7|12119.7|197
1756798200000|2025-09-02 07:30:00|12145.1|12143.1|12139.1|12137.1|12150.6|12148.6|12136.1|12134.1|307
1756798500000|2025-09-02 07:35:00|12138.6|12136.6|12140.1|12138.1|12148.6|12146.6|12137.6|12135.6|150
1756798800000|2025-09-02 07:40:00|12141.6|12139.6|12128.1|12126.1|12142.6|12140.6|12118.6|12116.6|306
1756799100000|2025-09-02 07:45:00|12127.6|12125.6|12123.1|12121.1|12132.6|12130.6|12118.6|12116.6|164
1756799400000|2025-09-02 07:50:00|12123.6|12121.6|12118.6|12116.6|12124.6|12122.6|12111.6|12109.6|209
1756799700000|2025-09-02 07:55:00|12119.1|12117.1|12124.1|12122.1|12129.1|12127.1|12119.1|12117.1|158
1756800000000|2025-09-02 08:00:00|12124.6|12122.6|12128.7|12126.7|12135.2|12133.2|12122.2|12120.2|166
1756800300000|2025-09-02 08:05:00|12128.2|12126.2|12125.2|12123.2|12134.2|12132.2|12121.7|12119.7|102
1756800600000|2025-09-02 08:10:00|12126.4|12124.4|12126.4|12124.4|12127.9|12125.9|12119.9|12117.9|142
1756800900000|2025-09-02 08:15:00|12125.9|12123.9|12148.4|12146.4|12148.9|12146.9|12125.9|12123.9|145
1756801200000|2025-09-02 08:20:00|12147.4|12145.4|12150.4|12148.4|12158.9|12156.9|12145.4|12143.4|171
1756801500000|2025-09-02 08:25:00|12150.9|12148.9|12152.9|12150.9|12156.9|12154.9|12149.4|12147.4|187
1756801800000|2025-09-02 08:30:00|12153.2|12151.2|12156.7|12154.7|12158.2|12156.2|12149.2|12147.2|266
1756802100000|2025-09-02 08:35:00|12157.2|12155.2|12166.7|12164.7|12169.2|12167.2|12152.7|12150.7|126
1756802400000|2025-09-02 08:40:00|12166.2|12164.2|12164.7|12162.7|12171.2|12169.2|12159.7|12157.7|133
1756802700000|2025-09-02 08:45:00|12164.2|12162.2|12162.7|12160.7|12169.2|12167.2|12161.2|12159.2|264
1756803000000|2025-09-02 08:50:00|12162.8|12160.8|12167.8|12165.8|12168.8|12166.8|12156.3|12154.3|310
1756803300000|2025-09-02 08:55:00|12168.3|12166.3|12166.3|12164.3|12168.8|12166.8|12163.3|12161.3|200
1756803600000|2025-09-02 09:00:00|12165.9|12163.9|12153.9|12151.9|12166.4|12164.4|12153.9|12151.9|150
1756803900000|2025-09-02 09:05:00|12153.4|12151.4|12143.9|12141.9|12154.4|12152.4|12141.9|12139.9|186
1756804200000|2025-09-02 09:10:00|12144.6|12142.6|12152.6|12150.6|12152.6|12150.6|12143.1|12141.1|178
1756804500000|2025-09-02 09:15:00|12153.1|12151.1|12160.1|12158.1|12165.1|12163.1|12149.6|12147.6|187
1756804800000|2025-09-02 09:20:00|12158.2|12156.2|12156.7|12154.7|12164.2|12162.2|12154.7|12152.7|170
1756805100000|2025-09-02 09:25:00|12157.2|12155.2|12156.7|12154.7|12159.2|12157.2|12153.7|12151.7|399
1756805400000|2025-09-02 09:30:00|12157.3|12155.3|12156.8|12154.8|12160.8|12158.8|12149.8|12147.8|122
1756805700000|2025-09-02 09:35:00|12157.3|12155.3|12158.8|12156.8|12162.3|12160.3|12154.3|12152.3|126
1756806000000|2025-09-02 09:40:00|12158.1|12156.1|12163.1|12161.1|12164.1|12162.1|12157.6|12155.6|246
1756806300000|2025-09-02 09:45:00|12163.6|12161.6|12158.1|12156.1|12165.1|12163.1|12156.1|12154.1|62
1756806600000|2025-09-02 09:50:00|12159.1|12157.1|12151.6|12149.6|12163.1|12161.1|12151.1|12149.1|300
1756806900000|2025-09-02 09:55:00|12151.1|12149.1|12163.6|12161.6|12164.1|12162.1|12151.1|12149.1|82
1756807200000|2025-09-02 10:00:00|12163.2|12161.2|12161.2|12159.2|12164.2|12162.2|12158.2|12156.2|75
1756807500000|2025-09-02 10:05:00|12160.7|12158.7|12164.2|12162.2|12165.2|12163.2|12157.2|12155.2|57
1756807800000|2025-09-02 10:10:00|12165.2|12163.2|12158.7|12156.7|12167.2|12165.2|12156.2|12154.2|58
1756808100000|2025-09-02 10:15:00|12159.2|12157.2|12158.2|12156.2|12160.2|12158.2|12154.2|12152.2|84
1756808400000|2025-09-02 10:20:00|12157.8|12155.8|12162.3|12160.3|12164.8|12162.8|12157.8|12155.8|71
1756808700000|2025-09-02 10:25:00|12163.8|12161.8|12149.8|12147.8|12164.8|12162.8|12147.8|12145.8|167
1756809000000|2025-09-02 10:30:00|12149.3|12147.3|12137.8|12135.8|12150.3|12148.3|12137.8|12135.8|65
1756809300000|2025-09-02 10:35:00|12137.3|12135.3|12135.8|12133.8|12139.8|12137.8|12133.8|12131.8|222
1756809600000|2025-09-02 10:40:00|12136.1|12134.1|12137.1|12135.1|12137.6|12135.6|12132.1|12130.1|67
1756809900000|2025-09-02 10:45:00|12136.1|12134.1|12132.1|12130.1|12139.6|12137.6|12132.1|12130.1|55
1756810200000|2025-09-02 10:50:00|12132.6|12130.6|12131.1|12129.1|12133.6|12131.6|12129.1|12127.1|117
1756810500000|2025-09-02 10:55:00|12131.6|12129.6|12138.1|12136.1|12138.1|12136.1|12128.6|12126.6|323
1756810800000|2025-09-02 11:00:00|12137.9|12135.9|12127.9|12125.9|12140.4|12138.4|12127.4|12125.4|196
1756811100000|2025-09-02 11:05:00|12128.9|12126.9|12131.9|12129.9|12134.9|12132.9|12124.9|12122.9|218
1756811400000|2025-09-02 11:10:00|12132.1|12130.1|12136.6|12134.6|12137.6|12135.6|12130.1|12128.1|59
1756811700000|2025-09-02 11:15:00|12136.1|12134.1|12133.6|12131.6|12140.6|12138.6|12133.6|12131.6|68
1756812000000|2025-09-02 11:20:00|12132.5|12130.5|12135|12133|12137|12135|12130.5|12128.5|72
1756812300000|2025-09-02 11:25:00|12135.5|12133.5|12131|12129|12136|12134|12131|12129|44
1756812600000|2025-09-02 11:30:00|12130.9|12128.9|12127.9|12125.9|12131.9|12129.9|12125.9|12123.9|64
1756812900000|2025-09-02 11:35:00|12127.4|12125.4|12120.9|12118.9|12129.4|12127.4|12120.4|12118.4|69
1756813200000|2025-09-02 11:40:00|12122.5|12120.5|12122.5|12120.5|12129.5|12127.5|12122|12120|86
1756813500000|2025-09-02 11:45:00|12122|12120|12118|12116|12124|12122|12113.5|12111.5|204
1756813800000|2025-09-02 11:50:00|12117.1|12115.1|12118.1|12116.1|12119.6|12117.6|12112.6|12110.6|112
1756814100000|2025-09-02 11:55:00|12116.6|12114.6|12113.6|12111.6|12118.6|12116.6|12110.6|12108.6|104
1756814400000|2025-09-02 12:00:00|12112.8|12110.8|12108.3|12106.3|12113.8|12111.8|12105.3|12103.3|132
1756814700000|2025-09-02 12:05:00|12108.8|12106.8|12103.3|12101.3|12111.8|12109.8|12101.3|12099.3|126
1756815000000|2025-09-02 12:10:00|12103.7|12101.7|12102.2|12100.2|12110.2|12108.2|12101.2|12099.2|131
1756815300000|2025-09-02 12:15:00|12101.7|12099.7|12100.7|12098.7|12104.7|12102.7|12099.2|12097.2|133
1756815600000|2025-09-02 12:20:00|12100.5|12098.5|12092.5|12090.5|12101|12099|12091.5|12089.5|212
1756815900000|2025-09-02 12:25:00|12093|12091|12087.5|12085.5|12097|12095|12087|12085|152
1756816200000|2025-09-02 12:30:00|12088|12086|12089.5|12087.5|12089.5|12087.5|12084.5|12082.5|154
1756816500000|2025-09-02 12:35:00|12089|12087|12081|12079|12095|12093|12079.5|12077.5|123
1756816800000|2025-09-02 12:40:00|12081.5|12079.5|12082.5|12080.5|12087|12085|12078|12076|476
1756817100000|2025-09-02 12:45:00|12083|12081|12071.5|12069.5|12085|12083|12070|12068|133
1756817400000|2025-09-02 12:50:00|12072.2|12070.2|12074.2|12072.2|12093.7|12091.7|12070.7|12068.7|375
1756817700000|2025-09-02 12:55:00|12074.7|12072.7|12078.7|12076.7|12083.2|12081.2|12070.2|12068.2|186
1756818000000|2025-09-02 13:00:00|12077.9|12075.9|12081.9|12079.9|12082.9|12080.9|12072.4|12070.4|136
1756818300000|2025-09-02 13:05:00|12082.4|12080.4|12080.4|12078.4|12089.4|12087.4|12080.4|12078.4|221
1756818600000|2025-09-02 13:10:00|12081|12079|12075|12073|12083.5|12081.5|12068|12066|176
1756818900000|2025-09-02 13:15:00|12075.5|12073.5|12080|12078|12080|12078|12072.5|12070.5|247
1756819200000|2025-09-02 13:20:00|12079.7|12077.7|12079.7|12077.7|12082.7|12080.7|12072.7|12070.7|122
1756819500000|2025-09-02 13:25:00|12080.2|12078.2|12086.2|12084.2|12087.7|12085.7|12079.7|12077.7|213
1756819800000|2025-09-02 13:30:00|12086|12084|12100|12098|12106|12104|12085|12083|254
1756820100000|2025-09-02 13:35:00|12101|12099|12111.5|12109.5|12112.5|12110.5|12097|12095|254
1756820400000|2025-09-02 13:40:00|12111.7|12109.7|12110.7|12108.7|12115.2|12113.2|12106.7|12104.7|202
1756820700000|2025-09-02 13:45:00|12110.2|12108.2|12115.7|12113.7|12116.2|12114.2|12102.2|12100.2|216
1756821000000|2025-09-02 13:50:00|12115.9|12113.9|12123.4|12121.4|12125.9|12123.9|12115.9|12113.9|213
1756821300000|2025-09-02 13:55:00|12123.9|12121.9|12128.9|12126.9|12129.9|12127.9|12122.4|12120.4|226
1756821600000|2025-09-02 14:00:00|12129.1|12127.1|12137.1|12135.1|12143.1|12141.1|12129.1|12127.1|355
1756821900000|2025-09-02 14:05:00|12136.6|12134.6|12137.1|12135.1|12143.1|12141.1|12134.1|12132.1|166
1756822200000|2025-09-02 14:10:00|12136.4|12134.4|12132.4|12130.4|12139.9|12137.9|12126.4|12124.4|195
1756822500000|2025-09-02 14:15:00|12132.9|12130.9|12137.9|12135.9|12140.9|12138.9|12130.9|12128.9|138
1756822800000|2025-09-02 14:20:00|12137.8|12135.8|12133.3|12131.3|12143.3|12141.3|12132.8|12130.8|186
1756823100000|2025-09-02 14:25:00|12132.8|12130.8|12129.3|12127.3|12134.3|12132.3|12123.8|12121.8|160
1756823400000|2025-09-02 14:30:00|12129.7|12127.7|12142.7|12140.7|12144.2|12142.2|12125.7|12123.7|223
1756823700000|2025-09-02 14:35:00|12142.2|12140.2|12124.7|12122.7|12142.2|12140.2|12121.7|12119.7|159
1756824000000|2025-09-02 14:40:00|12124.1|12122.1|12130.1|12128.1|12131.1|12129.1|12122.1|12120.1|161
1756824300000|2025-09-02 14:45:00|12129.6|12127.6|12121.1|12119.1|12131.1|12129.1|12118.6|12116.6|114
1756824600000|2025-09-02 14:50:00|12122.1|12120.1|12119.1|12117.1|12122.6|12120.6|12118.6|12116.6|99
1756824900000|2025-09-02 14:55:00|12119.6|12117.6|12121.6|12119.6|12125.1|12123.1|12117.6|12115.6|154
1756825200000|2025-09-02 15:00:00|12121.3|12119.3|12114.3|12112.3|12122.3|12120.3|12113.3|12111.3|216
1756825500000|2025-09-02 15:05:00|12113.8|12111.8|12100.3|12098.3|12113.8|12111.8|12098.8|12096.8|254
1756825800000|2025-09-02 15:10:00|12101.1|12099.1|12096.6|12094.6|12103.1|12101.1|12095.1|12093.1|367
1756826100000|2025-09-02 15:15:00|12097.1|12095.1|12103.1|12101.1|12105.6|12103.6|12096.6|12094.6|662
1756826400000|2025-09-02 15:20:00|12103.6|12101.6|12100.1|12098.1|12105.1|12103.1|12096.1|12094.1|608
1756826700000|2025-09-02 15:25:00|12100.6|12098.6|12101.1|12099.1|12106.1|12104.1|12099.1|12097.1|1431
1756827000000|2025-09-02 15:30:00|12100.6|12098.6|12097.6|12095.6|12101.1|12099.1|12091.1|12089.1|1845
1756827300000|2025-09-02 15:35:00|12097.1|12095.1|12092.6|12090.6|12098.1|12096.1|12089.6|12087.6|1454
1756827600000|2025-09-02 15:40:00|12093.1|12091.1|12092.6|12090.6|12096.6|12094.6|12091.1|12089.1|156
1756827900000|2025-09-02 15:45:00|12093.1|12091.1|12086.1|12084.1|12095.6|12093.6|12085.6|12083.6|1196
1756828200000|2025-09-02 15:50:00|12085.6|12083.6|12086.6|12084.6|12088.1|12086.1|12083.1|12081.1|680
1756828500000|2025-09-02 15:55:00|12087.1|12085.1|12085.1|12083.1|12091.6|12089.6|12083.6|12081.6|111
1756828800000|2025-09-02 16:00:00|12084.6|12082.6|12083.1|12081.1|12090.1|12088.1|12082.1|12080.1|75
1756829100000|2025-09-02 16:05:00|12082.6|12080.6|12088.6|12086.6|12091.6|12089.6|12082.6|12080.6|87
1756829400000|2025-09-02 16:10:00|12089.1|12087.1|12096.6|12094.6|12097.6|12095.6|12088.6|12086.6|52
1756829700000|2025-09-02 16:15:00|12097.1|12095.1|12096.6|12094.6|12100.6|12098.6|12095.6|12093.6|38
1756830000000|2025-09-02 16:20:00|12096.1|12094.1|12093.1|12091.1|12097.6|12095.6|12093.1|12091.1|23
1756830300000|2025-09-02 16:25:00|12093.6|12091.6|12093.6|12091.6|12097.1|12095.1|12092.6|12090.6|40
1756830600000|2025-09-02 16:30:00|12093.1|12091.1|12092.6|12090.6|12096.1|12094.1|12092.1|12090.1|47
1756830900000|2025-09-02 16:35:00|12093.1|12091.1|12096.6|12094.6|12098.6|12096.6|12090.6|12088.6|29
1756831200000|2025-09-02 16:40:00|12097.1|12095.1|12095.6|12093.6|12101.6|12099.6|12095.1|12093.1|22
1756831500000|2025-09-02 16:45:00|12096.1|12094.1|12094.6|12092.6|12098.6|12096.6|12092.1|12090.1|16
1756831800000|2025-09-02 16:50:00|12095.1|12093.1|12101.1|12099.1|12101.6|12099.6|12094.6|12092.6|33
1756832100000|2025-09-02 16:55:00|12101.6|12099.6|12105.6|12103.6|12106.1|12104.1|12100.6|12098.6|27
1756832400000|2025-09-02 17:00:00|12106.1|12104.1|12108.6|12106.6|12109.1|12107.1|12103.6|12101.6|16
1756832700000|2025-09-02 17:05:00|12108.1|12106.1|12112.6|12110.6|12112.6|12110.6|12106.6|12104.6|39
1756833000000|2025-09-02 17:10:00|12112.1|12110.1|12108.1|12106.1|12112.6|12110.6|12107.1|12105.1|30
1756833300000|2025-09-02 17:15:00|12107.6|12105.6|12110.6|12108.6|12110.6|12108.6|12106.6|12104.6|11
1756833600000|2025-09-02 17:20:00|12111.1|12109.1|12111.6|12109.6|12112.1|12110.1|12107.6|12105.6|36
1756833900000|2025-09-02 17:25:00|12112.1|12110.1|12111.6|12109.6|12114.6|12112.6|12110.6|12108.6|14
1756834200000|2025-09-02 17:30:00|12112.1|12110.1|12120.6|12118.6|12121.1|12119.1|12112.1|12110.1|32
1756834500000|2025-09-02 17:35:00|12120.1|12118.1|12124.6|12122.6|12124.6|12122.6|12118.1|12116.1|25
1756834800000|2025-09-02 17:40:00|12124.1|12122.1|12127.1|12125.1|12127.6|12125.6|12122.6|12120.6|42
1756835100000|2025-09-02 17:45:00|12127.6|12125.6|12125.1|12123.1|12127.6|12125.6|12123.1|12121.1|48
1756835400000|2025-09-02 17:50:00|12124.6|12122.6|12124.6|12122.6|12128.6|12126.6|12124.1|12122.1|12
1756835700000|2025-09-02 17:55:00|12124.1|12122.1|12122.6|12120.6|12125.6|12123.6|12122.1|12120.1|28
1756836000000|2025-09-02 18:00:00|12122.1|12120.1|12124.1|12122.1|12129.1|12127.1|12121.6|12119.6|22
1756836300000|2025-09-02 18:05:00|12124.6|12122.6|12122.1|12120.1|12125.1|12123.1|12120.6|12118.6|19
1756836600000|2025-09-02 18:10:00|12121.6|12119.6|12122.6|12120.6|12124.6|12122.6|12119.6|12117.6|27
1756836900000|2025-09-02 18:15:00|12122.1|12120.1|12122.6|12120.6|12123.6|12121.6|12119.6|12117.6|13
1756837200000|2025-09-02 18:20:00|12123.1|12121.1|12122.6|12120.6|12126.1|12124.1|12122.1|12120.1|21
1756837500000|2025-09-02 18:25:00|12123.1|12121.1|12120.6|12118.6|12123.6|12121.6|12118.1|12116.1|16
1756837800000|2025-09-02 18:30:00|12121.1|12119.1|12121.1|12119.1|12124.6|12122.6|12118.6|12116.6|19
1756838100000|2025-09-02 18:35:00|12120.6|12118.6|12119.6|12117.6|12120.6|12118.6|12118.1|12116.1|19
1756838400000|2025-09-02 18:40:00|12119.1|12117.1|12118.6|12116.6|12120.1|12118.1|12116.1|12114.1|12
1756838700000|2025-09-02 18:45:00|12117.6|12115.6|12120.6|12118.6|12123.6|12121.6|12116.6|12114.6|16
1756839000000|2025-09-02 18:50:00|12121.1|12119.1|12129.6|12127.6|12130.6|12128.6|12120.6|12118.6|16
1756839300000|2025-09-02 18:55:00|12129.1|12127.1|12124.6|12122.6|12129.6|12127.6|12123.1|12121.1|17
1756839600000|2025-09-02 19:00:00|12125.1|12123.1|12130.6|12128.6|12130.6|12128.6|12124.6|12122.6|18
1756839900000|2025-09-02 19:05:00|12130.1|12128.1|12131.6|12129.6|12132.6|12130.6|12129.1|12127.1|10
1756840200000|2025-09-02 19:10:00|12132.1|12130.1|12130.6|12128.6|12132.1|12130.1|12129.1|12127.1|18
1756840500000|2025-09-02 19:15:00|12130.1|12128.1|12132.6|12130.6|12133.6|12131.6|12128.6|12126.6|12
1756840800000|2025-09-02 19:20:00|12132.1|12130.1|12131.6|12129.6|12134.1|12132.1|12130.6|12128.6|9
1756841100000|2025-09-02 19:25:00|12131.1|12129.1|12132.6|12130.6|12133.1|12131.1|12129.6|12127.6|9
1756841400000|2025-09-02 19:30:00|12133.1|12131.1|12132.6|12130.6|12136.6|12134.6|12132.1|12130.1|19
1756841700000|2025-09-02 19:35:00|12132.1|12130.1|12137.6|12135.6|12138.6|12136.6|12131.6|12129.6|13
1756842000000|2025-09-02 19:40:00|12138.1|12136.1|12139.6|12137.6|12141.1|12139.1|12138.1|12136.1|23
1756842300000|2025-09-02 19:45:00|12139.1|12137.1|12141.6|12139.6|12142.1|12140.1|12137.6|12135.6|23
1756842600000|2025-09-02 19:50:00|12141.1|12139.1|12147.6|12145.6|12149.6|12147.6|12141.1|12139.1|76
1756842900000|2025-09-02 19:55:00|12147.1|12145.1|12153.2|12147.2|12154|12151.1|12146.6|12144.6|49
1756843200000|2025-09-02 20:00:00|12153.1|12147.1|12153.7|12147.7|12157.2|12151.2|12152.7|12146.7|0
1756843500000|2025-09-02 20:05:00|12153.8|12147.8|12175.4|12169.4|12175.9|12169.9|12153.7|12147.7|0
1756843800000|2025-09-02 20:10:00|12175|12169|12171.5|12165.5|12176.9|12170.9|12168|12162|0
1756844100000|2025-09-02 20:15:00|12171.8|12165.8|12175.9|12169.9|12177.2|12171.2|12169.2|12163.2|0
1756844400000|2025-09-02 20:20:00|12175.5|12169.5|12176.9|12170.9|12178.8|12172.8|12173.7|12167.7|0
1756844700000|2025-09-02 20:25:00|12177.2|12171.2|12177.2|12171.2|12179.8|12173.8|12175.5|12169.5|0
1756845000000|2025-09-02 20:30:00|12177.6|12171.6|12175.9|12169.9|12177.6|12171.6|12174|12168|0
1756845300000|2025-09-02 20:35:00|12176.2|12170.2|12175.9|12169.9|12177.9|12171.9|12174.7|12168.7|0
1756845600000|2025-09-02 20:40:00|12176.2|12170.2|12177.2|12171.2|12177.2|12171.2|12174|12168|0
1756845900000|2025-09-02 20:45:00|12177.6|12171.6|12178.8|12172.8|12178.8|12172.8|12176.2|12170.2|0
1756846200000|2025-09-02 20:50:00|12178.4|12172.4|12181.7|12175.7|12181.7|12175.7|12178.1|12172.1|0
1756846500000|2025-09-02 20:55:00|12181.3|12175.3|12181.8|12175.8|12182.3|12176.3|12180.3|12174.3|0
1756846800000|2025-09-02 21:00:00|12181.7|12175.7|12181.4|12175.4|12181.7|12175.7|12180.5|12174.5|0
1756847100000|2025-09-02 21:05:00|12181.8|12175.8|12182.1|12176.1|12182.3|12176.3|12181.8|12175.8|0
1756847400000|2025-09-02 21:10:00|12181.9|12175.9|12182.3|12176.3|12182.6|12176.6|12181.9|12175.9|0
1756847700000|2025-09-02 21:15:00|12182.5|12176.5|12181.4|12175.4|12182.5|12176.5|12181.1|12175.1|0
1756848000000|2025-09-02 21:20:00|12181.3|12175.3|12182.3|12176.3|12182.3|12176.3|12180.8|12174.8|0
1756848300000|2025-09-02 21:25:00|12182.1|12176.1|12182.5|12176.5|12182.6|12176.6|12182.1|12176.1|0
1756848600000|2025-09-02 21:30:00|12182.3|12176.3|12182.3|12176.3|12182.5|12176.5|12181.6|12175.6|0
1756848900000|2025-09-02 21:35:00|12182.1|12176.1|12182.1|12176.1|12182.3|12176.3|12181.9|12175.9|0
1756849200000|2025-09-02 21:40:00|12181.9|12175.9|12181.7|12175.7|12182.1|12176.1|12181.6|12175.6|0
1756849500000|2025-09-02 21:45:00|12181.5|12175.5|12181.8|12175.8|12181.8|12175.8|12181.5|12175.5|0
1756849800000|2025-09-02 21:50:00|12181.9|12175.9|12182.2|12176.2|12182.7|12176.7|12181.5|12175.5|0
1756850100000|2025-09-02 21:55:00|12182.4|12176.4|12182.5|12176.5|12182.7|12176.7|12181.5|12175.5|0
1756850400000|2025-09-02 22:00:00|12182.4|12176.4|12171.5|12165.5|12182.7|12176.7|12171.3|12165.3|0
1756850700000|2025-09-02 22:05:00|12171.8|12165.8|12169.3|12163.3|12172.2|12166.2|12168.9|12162.9|0
1756851000000|2025-09-02 22:10:00|12169.5|12163.5|12171|12165|12171.3|12165.3|12168.4|12162.4|0
1756851300000|2025-09-02 22:15:00|12170.6|12164.6|12170|12164|12173.5|12167.5|12170|12164|0
1756851600000|2025-09-02 22:20:00|12170.3|12164.3|12168.9|12162.9|12171.3|12165.3|12168.8|12162.8|0
1756851900000|2025-09-02 22:25:00|12169|12163|12167.3|12161.3|12169.5|12163.5|12166.4|12160.4|0
1756852200000|2025-09-02 22:30:00|12167.6|12161.6|12166.6|12160.6|12169.8|12163.8|12166.1|12160.1|0
1756852500000|2025-09-02 22:35:00|12166.8|12160.8|12170.2|12164.2|12170.4|12164.4|12166.6|12160.6|0
1756852800000|2025-09-02 22:40:00|12170|12164|12166.4|12160.4|12170|12164|12165.8|12159.8|0
1756853100000|2025-09-02 22:45:00|12166.5|12160.5|12166.1|12160.1|12167.3|12161.3|12165.8|12159.8|0
1756853400000|2025-09-02 22:50:00|12166.3|12160.3|12162.4|12156.4|12167.1|12161.1|12162.2|12156.2|0
1756853700000|2025-09-02 22:55:00|12162.3|12156.3|12160.3|12154.3|12162.3|12156.3|12159.1|12153.1|0
1756854000000|2025-09-02 23:00:00|12160.2|12154.2|12161|12155|12161.3|12155.3|12160.1|12154.1|0
1756854300000|2025-09-02 23:05:00|12160.7|12154.7|12160.3|12154.3|12161.3|12155.3|12159.5|12153.5|0
1756854600000|2025-09-02 23:10:00|12160.7|12154.7|12160.1|12154.1|12161|12155|12160.1|12154.1|0
1756854900000|2025-09-02 23:15:00|12160.2|12154.2|12157.6|12151.6|12161|12155|12157.6|12151.6|0
1756855200000|2025-09-02 23:20:00|12157.9|12151.9|12157.6|12151.6|12157.9|12151.9|12156.2|12150.2|0
1756855500000|2025-09-02 23:25:00|12158.1|12152.1|12159.1|12153.1|12159.1|12153.1|12158.1|12152.1|0
1756855800000|2025-09-02 23:30:00|12159.5|12153.5|12158.8|12152.8|12160.1|12154.1|12158.1|12152.1|0
1756856100000|2025-09-02 23:35:00|12158.6|12152.6|12158.4|12152.4|12158.8|12152.8|12157.6|12151.6|0
1756856400000|2025-09-02 23:40:00|12158.1|12152.1|12157.9|12151.9|12158.6|12152.6|12157.6|12151.6|0
1756856700000|2025-09-02 23:45:00|12158.1|12152.1|12157.6|12151.6|12158.8|12152.8|12157.3|12151.3|0
1756857000000|2025-09-02 23:50:00|12157.9|12151.9|12158.1|12152.1|12158.3|12152.3|12157.3|12151.3|0
1756857300000|2025-09-02 23:55:00|12157.9|12151.9|12157.9|12151.9|12157.9|12151.9|12156.9|12150.9|0
1756857600000|2025-09-03 00:00:00|12157.3|12151.3|12157.9|12151.9|12157.9|12151.9|12155.6|12149.6|0
1756857900000|2025-09-03 00:05:00|12157.6|12151.6|12155.6|12149.6|12157.6|12151.6|12155.6|12149.6|0
1756858200000|2025-09-03 00:10:00|12155.7|12149.7|12162.6|12156.6|12162.6|12156.6|12155.6|12149.6|0
1756858500000|2025-09-03 00:15:00|12162.5|12156.5|12164.9|12158.9|12164.9|12158.9|12156.6|12150.6|0
1756858800000|2025-09-03 00:20:00|12163.2|12157.2|12161.5|12155.5|12164.9|12158.9|12161.5|12155.5|0
1756859100000|2025-09-03 00:25:00|12163.2|12157.2|12165.7|12159.7|12166.5|12160.5|12163.2|12157.2|0
1756859400000|2025-09-03 00:30:00|12166.5|12160.5|12163.2|12157.2|12168.2|12162.2|12163.1|12157.1|0
1756859700000|2025-09-03 00:35:00|12164|12158|12164.8|12158.8|12164.8|12158.8|12163.1|12157.1|0
1756860000000|2025-09-03 00:40:00|12164.9|12158.9|12164.9|12158.9|12168.2|12162.2|12164.9|12158.9|0
1756860300000|2025-09-03 00:45:00|12164.8|12158.8|12164.8|12158.8|12164.9|12158.9|12163.2|12157.2|0
1756860600000|2025-09-03 00:50:00|12164|12158|12163.2|12157.2|12164.9|12158.9|12163.1|12157.1|0
1756860900000|2025-09-03 00:55:00|12162.3|12156.3|12166.5|12160.5|12166.5|12160.5|12161.5|12155.5|0
1756861200000|2025-09-03 01:00:00|12165.7|12159.7|12163.2|12157.2|12166.5|12160.5|12162.4|12156.4|0
1756861500000|2025-09-03 01:05:00|12162.4|12156.4|12163.2|12157.2|12163.2|12157.2|12159.9|12153.9|0
1756861800000|2025-09-03 01:10:00|12164|12158|12163.2|12157.2|12164.9|12158.9|12163.2|12157.2|0
1756862100000|2025-09-03 01:15:00|12164.8|12158.8|12163.1|12157.1|12164.8|12158.8|12161.5|12155.5|0
1756862400000|2025-09-03 01:20:00|12162.3|12156.3|12159.8|12153.8|12163.1|12157.1|12159.8|12153.8|0
1756862700000|2025-09-03 01:25:00|12160.6|12154.6|12161.4|12155.4|12163.1|12157.1|12159.8|12153.8|0
1756863000000|2025-09-03 01:30:00|12161.5|12155.5|12159.8|12153.8|12163.1|12157.1|12159.7|12153.7|0
1756863300000|2025-09-03 01:35:00|12158.1|12152.1|12158.1|12152.1|12159.8|12153.8|12156.4|12150.4|0
1756863600000|2025-09-03 01:40:00|12157.3|12151.3|12159.8|12153.8|12159.8|12153.8|12156.5|12150.5|0
1756863900000|2025-09-03 01:45:00|12159.9|12153.9|12161.5|12155.5|12161.5|12155.5|12159.8|12153.8|0
1756864200000|2025-09-03 01:50:00|12159.8|12153.8|12159.9|12153.9|12163.2|12157.2|12159.8|12153.8|0
1756864500000|2025-09-03 01:55:00|12160.7|12154.7|12160.7|12154.7|12161.5|12155.5|12159.9|12153.9|0
1756864800000|2025-09-03 02:00:00|12161.5|12155.5|12158.2|12152.2|12161.6|12155.6|12158.2|12152.2|0
1756865100000|2025-09-03 02:05:00|12156.6|12150.6|12154.9|12148.9|12158.2|12152.2|12154.9|12148.9|0
1756865700000|2025-09-03 02:15:00|12156.6|12150.6|12156.6|12150.6|12156.6|12150.6|12154.9|12148.9|0
1756866000000|2025-09-03 02:20:00|12156.5|12150.5|12156.6|12150.6|12156.6|12150.6|12156.5|12150.5|0
1756866300000|2025-09-03 02:25:00|12154.9|12148.9|12154.9|12148.9|12154.9|12148.9|12153.2|12147.2|0
1756866600000|2025-09-03 02:30:00|12154.1|12148.1|12151.5|12145.5|12154.9|12148.9|12149.8|12143.8|0
1756866900000|2025-09-03 02:35:00|12149.8|12143.8|12149.8|12143.8|12151.5|12145.5|12149.8|12143.8|0
1756867200000|2025-09-03 02:40:00|12149.9|12143.9|12152.4|12146.4|12153.2|12147.2|12149.8|12143.8|0
1756867500000|2025-09-03 02:45:00|12153.2|12147.2|12153.2|12147.2|12153.2|12147.2|12152.4|12146.4|0
1756867800000|2025-09-03 02:50:00|12151.5|12145.5|12151.5|12145.5|12153.2|12147.2|12151.5|12145.5|0
1756868100000|2025-09-03 02:55:00|12150.7|12144.7|12151.5|12145.5|12151.5|12145.5|12150.7|12144.7|0
1756868400000|2025-09-03 03:00:00|12149.9|12143.9|12151.6|12145.6|12151.6|12145.6|12149.9|12143.9|0
1756868700000|2025-09-03 03:05:00|12153.3|12147.3|12151.6|12145.6|12153.3|12147.3|12151.6|12145.6|0
1756869000000|2025-09-03 03:10:00|12149.9|12143.9|12149.9|12143.9|12150.7|12144.7|12148.2|12142.2|0
1756869300000|2025-09-03 03:15:00|12149|12143|12151.6|12145.6|12151.6|12145.6|12149|12143|0
1756869600000|2025-09-03 03:20:00|12153.2|12147.2|12151.6|12145.6|12153.2|12147.2|12151.5|12145.5|0
1756869900000|2025-09-03 03:25:00|12149.9|12143.9|12148.2|12142.2|12149.9|12143.9|12146.5|12140.5|0
1756870200000|2025-09-03 03:30:00|12149.1|12143.1|12146.5|12140.5|12149.9|12143.9|12146.5|12140.5|0
1756870500000|2025-09-03 03:35:00|12147.4|12141.4|12141.5|12135.5|12148.2|12142.2|12141.5|12135.5|0
1756870800000|2025-09-03 03:40:00|12139.8|12133.8|12137.7|12131.7|12139.8|12133.8|12131.1|12125.1|0
1756871100000|2025-09-03 03:45:00|12139.4|12133.4|12141|12135|12141|12135|12137.7|12131.7|0
1756871400000|2025-09-03 03:50:00|12139.4|12133.4|12139.4|12133.4|12141.1|12135.1|12139.4|12133.4|0
1756871700000|2025-09-03 03:55:00|12138.5|12132.5|12139.4|12133.4|12139.4|12133.4|12137.7|12131.7|0
1756872000000|2025-09-03 04:00:00|12139.3|12133.3|12136|12130|12139.3|12133.3|12136|12130|0
1756872300000|2025-09-03 04:05:00|12136.1|12130.1|12139.4|12133.4|12141|12135|12136.1|12130.1|0
1756872600000|2025-09-03 04:10:00|12139.3|12133.3|12136.9|12130.9|12139.3|12133.3|12136|12130|0
1756872900000|2025-09-03 04:15:00|12137.7|12131.7|12137.7|12131.7|12137.7|12131.7|12136|12130|0
1756873200000|2025-09-03 04:20:00|12139.4|12133.4|12137.8|12131.8|12139.4|12133.4|12137.7|12131.7|0
1756873500000|2025-09-03 04:25:00|12138.6|12132.6|12139.4|12133.4|12139.4|12133.4|12137.7|12131.7|0
1756873800000|2025-09-03 04:30:00|12137.7|12131.7|12139.4|12133.4|12139.4|12133.4|12137.7|12131.7|0
1756874100000|2025-09-03 04:35:00|12138.6|12132.6|12136.1|12130.1|12139.4|12133.4|12136.1|12130.1|0
1756874400000|2025-09-03 04:40:00|12134.4|12128.4|12136.1|12130.1|12136.1|12130.1|12132.8|12126.8|0
1756874700000|2025-09-03 04:45:00|12135.2|12129.2|12134.4|12128.4|12136.1|12130.1|12132.7|12126.7|0
1756875000000|2025-09-03 04:50:00|12135.2|12129.2|12134.4|12128.4|12135.2|12129.2|12134.4|12128.4|0
1756875300000|2025-09-03 04:55:00|12135.2|12129.2|12134.4|12128.4|12136.1|12130.1|12132.8|12126.8|0
1756875600000|2025-09-03 05:00:00|12132.8|12126.8|12132.7|12126.7|12132.8|12126.8|12131.1|12125.1|0
1756875900000|2025-09-03 05:05:00|12131.1|12125.1|12129.4|12123.4|12131.1|12125.1|12127.7|12121.7|0
1756876200000|2025-09-03 05:10:00|12131|12125|12132.8|12126.8|12132.8|12126.8|12129.4|12123.4|0
1756876500000|2025-09-03 05:15:00|12132.7|12126.7|12136.1|12130.1|12136.1|12130.1|12132.7|12126.7|0
1756876800000|2025-09-03 05:20:00|12137.8|12131.8|12133.5|12127.5|12137.8|12131.8|12132.7|12126.7|0
1756877100000|2025-09-03 05:25:00|12134.4|12128.4|12131|12125|12134.4|12128.4|12129.3|12123.3|0
1756877400000|2025-09-03 05:30:00|12131.1|12125.1|12134.4|12128.4|12134.4|12128.4|12131|12125|0
1756877700000|2025-09-03 05:35:00|12136.1|12130.1|12139.4|12133.4|12139.4|12133.4|12134.4|12128.4|0
1756878000000|2025-09-03 05:40:00|12139.3|12133.3|12137.6|12131.6|12139.3|12133.3|12136.7|12130.7|0
1756878300000|2025-09-03 05:45:00|12137.5|12131.5|12130.9|12124.9|12137.5|12131.5|12130.9|12124.9|0
1756878600000|2025-09-03 05:50:00|12130|12124|12132.6|12126.6|12132.6|12126.6|12128.4|12122.4|0
1756878900000|2025-09-03 05:55:00|12132.5|12126.5|12132.6|12126.6|12132.6|12126.6|12130.9|12124.9|0
1756879200000|2025-09-03 06:00:00|12132.5|12126.5|12136.5|12134.5|12144.5|12142.5|12129.5|12124.9|48
1756879500000|2025-09-03 06:05:00|12140.5|12138.5|12146.5|12144.5|12147.5|12145.5|12139|12137|72
1756879800000|2025-09-03 06:10:00|12147|12145|12145.5|12143.5|12150|12148|12144|12142|25
1756880100000|2025-09-03 06:15:00|12145|12143|12143|12141|12146|12144|12140.5|12138.5|6
1756880400000|2025-09-03 06:20:00|12143.5|12141.5|12145.5|12143.5|12147.5|12145.5|12142|12140|5
1756880700000|2025-09-03 06:25:00|12146|12144|12149.5|12147.5|12149.5|12147.5|12145|12143|6
1756881000000|2025-09-03 06:30:00|12150|12148|12149.5|12147.5|12156|12154|12146|12144|35
1756881300000|2025-09-03 06:35:00|12149|12147|12144|12142|12149|12147|12144|12142|4
1756881600000|2025-09-03 06:40:00|12143.5|12141.5|12145.5|12143.5|12145.5|12143.5|12143|12141|4
1756881900000|2025-09-03 06:45:00|12145|12143|12142.5|12140.5|12145|12143|12139.5|12137.5|11
1756882200000|2025-09-03 06:50:00|12142|12140|12147.5|12145.5|12151|12149|12141|12139|40
1756882500000|2025-09-03 06:55:00|12148|12146|12153.5|12151.5|12154.5|12152.5|12144.5|12142.5|89
1756882800000|2025-09-03 07:00:00|12154|12152|12149|12147|12161.5|12159.5|12134|12132|488
1756883100000|2025-09-03 07:05:00|12148.5|12146.5|12131|12129|12151|12149|12124.5|12122.5|206
1756883400000|2025-09-03 07:10:00|12131.5|12129.5|12132.5|12130.5|12134|12132|12124.5|12122.5|86
1756883700000|2025-09-03 07:15:00|12133.5|12131.5|12107.5|12105.5|12138.5|12136.5|12107.5|12105.5|158
1756884000000|2025-09-03 07:20:00|12107.1|12105.1|12119.1|12117.1|12120.6|12118.6|12103.1|12101.1|202
1756884300000|2025-09-03 07:25:00|12118.1|12116.1|12126.6|12124.6|12128.1|12126.1|12117.1|12115.1|153
1756884600000|2025-09-03 07:30:00|12126.5|12124.5|12117|12115|12136|12134|12117|12115|156
1756884900000|2025-09-03 07:35:00|12116.5|12114.5|12127|12125|12134|12132|12116|12114|129
1756885200000|2025-09-03 07:40:00|12127.4|12125.4|12126.4|12124.4|12129.4|12127.4|12120.9|12118.9|130
1756885500000|2025-09-03 07:45:00|12126.9|12124.9|12136.9|12134.9|12138.4|12136.4|12125.4|12123.4|56
1756885800000|2025-09-03 07:50:00|12136.2|12134.2|12131.7|12129.7|12141.2|12139.2|12130.2|12128.2|60
1756886100000|2025-09-03 07:55:00|12132.2|12130.2|12136.7|12134.7|12136.7|12134.7|12127.7|12125.7|48
1756886400000|2025-09-03 08:00:00|12135.9|12133.9|12142.9|12140.9|12145.9|12143.9|12131.9|12129.9|124
1756886700000|2025-09-03 08:05:00|12142.4|12140.4|12148.9|12146.9|12149.9|12147.9|12138.4|12136.4|178
1756887000000|2025-09-03 08:10:00|12149.2|12147.2|12156.2|12154.2|12157.2|12155.2|12146.2|12144.2|170
1756887300000|2025-09-03 08:15:00|12155.7|12153.7|12158.2|12156.2|12161.2|12159.2|12153.7|12151.7|236
1756887600000|2025-09-03 08:20:00|12158.6|12156.6|12165.6|12163.6|12168.6|12166.6|12158.6|12156.6|305
1756887900000|2025-09-03 08:25:00|12165.1|12163.1|12168.6|12166.6|12169.1|12167.1|12163.1|12161.1|108
1756888200000|2025-09-03 08:30:00|12168.5|12166.5|12166|12164|12168.5|12166.5|12159|12157|88
1756888500000|2025-09-03 08:35:00|12166.5|12164.5|12174.5|12172.5|12174.5|12172.5|12164|12162|108
1756888800000|2025-09-03 08:40:00|12174.2|12172.2|12177.7|12175.7|12177.7|12175.7|12170.2|12168.2|84
1756889100000|2025-09-03 08:45:00|12177.2|12175.2|12183.7|12181.7|12186.2|12184.2|12176.2|12174.2|191
1756889400000|2025-09-03 08:50:00|12183.4|12181.4|12180.9|12178.9|12183.9|12181.9|12177.9|12175.9|88
1756889700000|2025-09-03 08:55:00|12181.4|12179.4|12183.4|12181.4|12184.9|12182.9|12178.4|12176.4|69
1756890000000|2025-09-03 09:00:00|12183.9|12181.9|12177.4|12175.4|12185.9|12183.9|12176.9|12174.9|93
1756890300000|2025-09-03 09:05:00|12177.9|12175.9|12165.4|12163.4|12178.9|12176.9|12164.4|12162.4|200
1756890600000|2025-09-03 09:10:00|12166.1|12164.1|12160.1|12158.1|12166.6|12164.6|12160.1|12158.1|140
1756890900000|2025-09-03 09:15:00|12159.6|12157.6|12178.1|12176.1|12178.1|12176.1|12158.6|12156.6|83
1756891200000|2025-09-03 09:20:00|12177.7|12175.7|12179.7|12177.7|12180.7|12178.7|12172.7|12170.7|82
1756891500000|2025-09-03 09:25:00|12179.2|12177.2|12179.7|12177.7|12182.2|12180.2|12178.2|12176.2|69
1756891800000|2025-09-03 09:30:00|12179.6|12177.6|12172.6|12170.6|12182.6|12180.6|12172.6|12170.6|104
1756892100000|2025-09-03 09:35:00|12173.1|12171.1|12178.1|12176.1|12179.6|12177.6|12171.1|12169.1|135
1756892400000|2025-09-03 09:40:00|12178.5|12176.5|12176|12174|12181.5|12179.5|12175.5|12173.5|115
1756892700000|2025-09-03 09:45:00|12176.5|12174.5|12178|12176|12178.5|12176.5|12173.5|12171.5|39
1756893000000|2025-09-03 09:50:00|12177.9|12175.9|12184.9|12182.9|12184.9|12182.9|12177.4|12175.4|43
1756893300000|2025-09-03 09:55:00|12184.4|12182.4|12184.9|12182.9|12186.9|12184.9|12179.4|12177.4|149
1756893600000|2025-09-03 10:00:00|12184.7|12182.7|12185.2|12183.2|12189.2|12187.2|12182.2|12180.2|100
1756893900000|2025-09-03 10:05:00|12185.7|12183.7|12186.7|12184.7|12188.7|12186.7|12184.7|12182.7|114
1756894200000|2025-09-03 10:10:00|12187|12185|12186|12184|12188.5|12186.5|12184.5|12182.5|143
1756894500000|2025-09-03 10:15:00|12185.5|12183.5|12186.5|12184.5|12189|12187|12184|12182|172
1756894800000|2025-09-03 10:20:00|12185.9|12183.9|12189.4|12187.4|12191.9|12189.9|12185.9|12183.9|335
1756895100000|2025-09-03 10:25:00|12189.9|12187.9|12192.4|12190.4|12194.9|12192.9|12187.9|12185.9|71
1756895400000|2025-09-03 10:30:00|12191.6|12189.6|12191.6|12189.6|12194.1|12192.1|12191.1|12189.1|53
1756895700000|2025-09-03 10:35:00|12191.1|12189.1|12190.1|12188.1|12193.1|12191.1|12187.1|12185.1|74
1756896000000|2025-09-03 10:40:00|12190.7|12188.7|12185.2|12183.2|12192.7|12190.7|12185.2|12183.2|94
1756896300000|2025-09-03 10:45:00|12184.7|12182.7|12182.2|12180.2|12186.7|12184.7|12179.7|12177.7|54
1756896600000|2025-09-03 10:50:00|12183|12181|12180|12178|12183|12181|12176.5|12174.5|54
1756896900000|2025-09-03 10:55:00|12179.5|12177.5|12179|12177|12180|12178|12175|12173|84
1756897200000|2025-09-03 11:00:00|12178.8|12176.8|12171.8|12169.8|12178.8|12176.8|12168.3|12166.3|316
1756897500000|2025-09-03 11:05:00|12172.3|12170.3|12173.8|12171.8|12178.3|12176.3|12172.3|12170.3|67
1756897800000|2025-09-03 11:10:00|12174.3|12172.3|12178.3|12176.3|12178.8|12176.8|12174.3|12172.3|47
1756898100000|2025-09-03 11:15:00|12178.8|12176.8|12181.8|12179.8|12182.8|12180.8|12177.3|12175.3|161
1756898400000|2025-09-03 11:20:00|12180.9|12178.9|12184.4|12182.4|12184.9|12182.9|12180.9|12178.9|55
1756898700000|2025-09-03 11:25:00|12184.9|12182.9|12177.9|12175.9|12184.9|12182.9|12175.9|12173.9|56
1756899000000|2025-09-03 11:30:00|12178.4|12176.4|12177.4|12175.4|12178.4|12176.4|12172.4|12170.4|42
1756899300000|2025-09-03 11:35:00|12177.9|12175.9|12175.9|12173.9|12179.4|12177.4|12174.9|12172.9|28
1756899600000|2025-09-03 11:40:00|12176.4|12174.4|12176.9|12174.9|12178.9|12176.9|12168.9|12166.9|60
1756899900000|2025-09-03 11:45:00|12176.4|12174.4|12181.9|12179.9|12181.9|12179.9|12174.9|12172.9|33
1756900200000|2025-09-03 11:50:00|12181|12179|12184.5|12182.5|12185.5|12183.5|12181|12179|51
1756900500000|2025-09-03 11:55:00|12184|12182|12181|12179|12187.5|12185.5|12181|12179|34
1756900800000|2025-09-03 12:00:00|12181.6|12179.6|12179.1|12177.1|12183.6|12181.6|12174.6|12172.6|65
1756901100000|2025-09-03 12:05:00|12178.6|12176.6|12179.6|12177.6|12183.6|12181.6|12177.6|12175.6|45
1756901400000|2025-09-03 12:10:00|12180.3|12178.3|12182.3|12180.3|12184.8|12182.8|12176.8|12174.8|48
1756901700000|2025-09-03 12:15:00|12181.8|12179.8|12176.8|12174.8|12182.3|12180.3|12172.3|12170.3|58
1756902000000|2025-09-03 12:20:00|12176.1|12174.1|12173.1|12171.1|12178.6|12176.6|12172.1|12170.1|75
1756902300000|2025-09-03 12:25:00|12172.6|12170.6|12172.6|12170.6|12175.1|12173.1|12169.6|12167.6|108
1756902600000|2025-09-03 12:30:00|12172.2|12170.2|12164.7|12162.7|12174.2|12172.2|12164.7|12162.7|324
1756902900000|2025-09-03 12:35:00|12165.2|12163.2|12168.2|12166.2|12170.2|12168.2|12163.2|12161.2|116
1756903200000|2025-09-03 12:40:00|12169|12167|12170.5|12168.5|12174.5|12172.5|12168|12166|132
1756903500000|2025-09-03 12:45:00|12170|12168|12160|12158|12170|12168|12158.5|12156.5|109
1756903800000|2025-09-03 12:50:00|12160.5|12158.5|12144.5|12142.5|12160.5|12158.5|12143.5|12141.5|146
1756904100000|2025-09-03 12:55:00|12144|12142|12149.5|12147.5|12152|12150|12143.5|12141.5|100
1756904400000|2025-09-03 13:00:00|12149.9|12147.9|12153.9|12151.9|12154.4|12152.4|12147.9|12145.9|171
1756904700000|2025-09-03 13:05:00|12153.4|12151.4|12145.9|12143.9|12156.9|12154.9|12143.9|12141.9|120
1756905000000|2025-09-03 13:10:00|12144.7|12142.7|12157.2|12155.2|12157.7|12155.7|12144.7|12142.7|175
1756905300000|2025-09-03 13:15:00|12157.7|12155.7|12155.2|12153.2|12164.7|12162.7|12155.2|12153.2|48
1756905600000|2025-09-03 13:20:00|12155.1|12153.1|12156.6|12154.6|12160.1|12158.1|12154.6|12152.6|67
1756905900000|2025-09-03 13:25:00|12155.6|12153.6|12165.6|12163.6|12165.6|12163.6|12155.1|12153.1|64
1756906200000|2025-09-03 13:30:00|12166.3|12164.3|12179.3|12177.3|12183.3|12181.3|12166.3|12164.3|246
1756906500000|2025-09-03 13:35:00|12179.8|12177.8|12183.3|12181.3|12190.8|12188.8|12179.3|12177.3|520
1756906800000|2025-09-03 13:40:00|12182.3|12180.3|12189.3|12187.3|12190.8|12188.8|12176.8|12174.8|182
1756907100000|2025-09-03 13:45:00|12188.8|12186.8|12178.3|12176.3|12188.8|12186.8|12168.3|12166.3|167
1756907400000|2025-09-03 13:50:00|12178.8|12176.8|12167.8|12165.8|12185.3|12183.3|12166.8|12164.8|129
1756907700000|2025-09-03 13:55:00|12168.3|12166.3|12173.3|12171.3|12173.8|12171.8|12165.3|12163.3|110
1756908000000|2025-09-03 14:00:00|12173.9|12171.9|12183.9|12181.9|12186.9|12184.9|12164.9|12162.9|233
1756908300000|2025-09-03 14:05:00|12183.4|12181.4|12181.9|12179.9|12184.4|12182.4|12178.4|12176.4|119
1756908600000|2025-09-03 14:10:00|12180.6|12178.6|12173.1|12171.1|12188.1|12186.1|12173.1|12171.1|192
1756908900000|2025-09-03 14:15:00|12173.6|12171.6|12181.1|12179.1|12184.6|12182.6|12173.6|12171.6|573
1756909200000|2025-09-03 14:20:00|12180.8|12178.8|12175.8|12173.8|12184.3|12182.3|12172.8|12170.8|270
1756909500000|2025-09-03 14:25:00|12176.3|12174.3|12178.8|12176.8|12185.8|12183.8|12174.8|12172.8|183
1756909800000|2025-09-03 14:30:00|12179.4|12177.4|12193.4|12191.4|12193.9|12191.9|12178.4|12176.4|131
1756910100000|2025-09-03 14:35:00|12192.9|12190.9|12193.4|12191.4|12201.9|12199.9|12190.4|12188.4|1364
1756910400000|2025-09-03 14:40:00|12192.8|12190.8|12191.3|12189.3|12198.3|12196.3|12189.8|12187.8|154
1756910700000|2025-09-03 14:45:00|12190.8|12188.8|12194.3|12192.3|12195.3|12193.3|12187.3|12185.3|135
1756911000000|2025-09-03 14:50:00|12195|12193|12196.5|12194.5|12197|12195|12192.5|12190.5|256
1756911300000|2025-09-03 14:55:00|12197.5|12195.5|12196.5|12194.5|12199.5|12197.5|12194|12192|230
1756911600000|2025-09-03 15:00:00|12196.3|12194.3|12203.8|12201.8|12207.3|12205.3|12192.8|12190.8|339
1756911900000|2025-09-03 15:05:00|12204.3|12202.3|12208.8|12206.8|12208.8|12206.8|12200.8|12198.8|203
1756912200000|2025-09-03 15:10:00|12208.7|12206.7|12200.7|12198.7|12208.7|12206.7|12200.2|12198.2|267
1756912500000|2025-09-03 15:15:00|12201.2|12199.2|12201.2|12199.2|12204.2|12202.2|12196.2|12194.2|492
1756912800000|2025-09-03 15:20:00|12201.7|12199.7|12202.7|12200.7|12205.7|12203.7|12199.7|12197.7|331
1756913100000|2025-09-03 15:25:00|12203.7|12201.7|12206.7|12204.7|12206.7|12204.7|12197.2|12195.2|1919
1756913400000|2025-09-03 15:30:00|12205.7|12203.7|12202.2|12200.2|12208.7|12206.7|12198.7|12196.7|2313
1756913700000|2025-09-03 15:35:00|12202.7|12200.7|12201.7|12199.7|12203.7|12201.7|12197.7|12195.7|749
1756914000000|2025-09-03 15:40:00|12202.2|12200.2|12199.7|12197.7|12207.7|12205.7|12199.7|12197.7|218
1756914300000|2025-09-03 15:45:00|12199.2|12197.2|12197.2|12195.2|12200.7|12198.7|12193.2|12191.2|548
1756914600000|2025-09-03 15:50:00|12196.7|12194.7|12199.2|12197.2|12204.2|12202.2|12195.7|12193.7|44
1756914900000|2025-09-03 15:55:00|12198.7|12196.7|12196.7|12194.7|12199.2|12197.2|12193.7|12191.7|56
1756915200000|2025-09-03 16:00:00|12196.2|12194.2|12190.2|12188.2|12199.2|12197.2|12187.2|12185.2|150
1756915500000|2025-09-03 16:05:00|12190.7|12188.7|12197.7|12195.7|12197.7|12195.7|12190.7|12188.7|45
1756915800000|2025-09-03 16:10:00|12198.2|12196.2|12193.7|12191.7|12198.2|12196.2|12192.7|12190.7|71
1756916100000|2025-09-03 16:15:00|12193.2|12191.2|12199.7|12197.7|12200.2|12198.2|12191.2|12189.2|19
1756916400000|2025-09-03 16:20:00|12199.2|12197.2|12198.2|12196.2|12204.2|12202.2|12197.7|12195.7|16
1756916700000|2025-09-03 16:25:00|12198.7|12196.7|12197.2|12195.2|12203.2|12201.2|12195.7|12193.7|47
1756917000000|2025-09-03 16:30:00|12198.2|12196.2|12199.7|12197.7|12202.2|12200.2|12197.2|12195.2|40
1756917300000|2025-09-03 16:35:00|12199.2|12197.2|12199.2|12197.2|12201.2|12199.2|12197.7|12195.7|18
1756917600000|2025-09-03 16:40:00|12198.7|12196.7|12195.2|12193.2|12199.2|12197.2|12194.7|12192.7|33
1756917900000|2025-09-03 16:45:00|12195.7|12193.7|12193.2|12191.2|12197.2|12195.2|12192.2|12190.2|18
1756918200000|2025-09-03 16:50:00|12193.7|12191.7|12195.7|12193.7|12195.7|12193.7|12188.2|12186.2|25
1756918500000|2025-09-03 16:55:00|12196.2|12194.2|12194.2|12192.2|12197.7|12195.7|12193.7|12191.7|22
1756918800000|2025-09-03 17:00:00|12194.7|12192.7|12196.7|12194.7|12198.2|12196.2|12192.2|12190.2|21
1756919100000|2025-09-03 17:05:00|12196.2|12194.2|12196.2|12194.2|12199.7|12197.7|12195.7|12193.7|9
1756919400000|2025-09-03 17:10:00|12196.7|12194.7|12197.7|12195.7|12200.2|12198.2|12195.2|12193.2|31
1756919700000|2025-09-03 17:15:00|12198.2|12196.2|12200.2|12198.2|12202.2|12200.2|12197.7|12195.7|12
1756920000000|2025-09-03 17:20:00|12200.7|12198.7|12197.7|12195.7|12201.7|12199.7|12197.7|12195.7|18
1756920300000|2025-09-03 17:25:00|12198.2|12196.2|12198.2|12196.2|12200.7|12198.7|12195.2|12193.2|35
1756920600000|2025-09-03 17:30:00|12198.7|12196.7|12197.2|12195.2|12201.2|12199.2|12197.2|12195.2|23
1756920900000|2025-09-03 17:35:00|12197.7|12195.7|12193.2|12191.2|12198.7|12196.7|12192.7|12190.7|91
1756921200000|2025-09-03 17:40:00|12193.7|12191.7|12189.2|12187.2|12194.7|12192.7|12189.2|12187.2|59
1756921500000|2025-09-03 17:45:00|12188.7|12186.7|12187.2|12185.2|12189.7|12187.7|12184.7|12182.7|51
1756921800000|2025-09-03 17:50:00|12187.7|12185.7|12190.2|12188.2|12191.7|12189.7|12186.2|12184.2|48
1756922100000|2025-09-03 17:55:00|12190.7|12188.7|12188.7|12186.7|12190.7|12188.7|12184.2|12182.2|142
1756922400000|2025-09-03 18:00:00|12188.2|12186.2|12190.2|12188.2|12192.7|12190.7|12185.2|12183.2|27
1756922700000|2025-09-03 18:05:00|12190.7|12188.7|12190.7|12188.7|12192.7|12190.7|12188.7|12186.7|20
1756923000000|2025-09-03 18:10:00|12190.2|12188.2|12190.7|12188.7|12192.2|12190.2|12187.2|12185.2|25
1756923300000|2025-09-03 18:15:00|12189.7|12187.7|12190.2|12188.2|12192.2|12190.2|12187.2|12185.2|27
1756923600000|2025-09-03 18:20:00|12190.7|12188.7|12190.7|12188.7|12192.2|12190.2|12187.7|12185.7|41
1756923900000|2025-09-03 18:25:00|12191.2|12189.2|12193.7|12191.7|12194.2|12192.2|12189.2|12187.2|39
1756924200000|2025-09-03 18:30:00|12193.2|12191.2|12195.7|12193.7|12196.2|12194.2|12190.7|12188.7|22
1756924500000|2025-09-03 18:35:00|12195.2|12193.2|12191.2|12189.2|12195.7|12193.7|12190.2|12188.2|24
1756924800000|2025-09-03 18:40:00|12190.7|12188.7|12196.2|12194.2|12197.2|12195.2|12189.2|12187.2|28
1756925100000|2025-09-03 18:45:00|12195.7|12193.7|12195.7|12193.7|12197.2|12195.2|12192.7|12190.7|16
1756925400000|2025-09-03 18:50:00|12195.2|12193.2|12195.7|12193.7|12198.7|12196.7|12194.7|12192.7|18
1756925700000|2025-09-03 18:55:00|12195.2|12193.2|12194.7|12192.7|12195.7|12193.7|12192.2|12190.2|16
1756926000000|2025-09-03 19:00:00|12194.2|12192.2|12199.2|12197.2|12199.2|12197.2|12190.7|12188.7|25
1756926300000|2025-09-03 19:05:00|12198.7|12196.7|12196.7|12194.7|12200.7|12198.7|12195.7|12193.7|149
1756926600000|2025-09-03 19:10:00|12197.2|12195.2|12198.2|12196.2|12198.7|12196.7|12195.7|12193.7|18
1756926900000|2025-09-03 19:15:00|12197.7|12195.7|12203.2|12201.2|12203.2|12201.2|12197.7|12195.7|21
1756927200000|2025-09-03 19:20:00|12202.7|12200.7|12206.2|12204.2|12207.2|12205.2|12202.2|12200.2|12
1756927500000|2025-09-03 19:25:00|12205.7|12203.7|12206.7|12204.7|12207.2|12205.2|12205.2|12203.2|5
1756927800000|2025-09-03 19:30:00|12206.2|12204.2|12209.2|12207.2|12209.7|12207.7|12204.7|12202.7|193
1756928100000|2025-09-03 19:35:00|12209.7|12207.7|12210.2|12208.2|12211.7|12209.7|12208.7|12206.7|49
1756928400000|2025-09-03 19:40:00|12210.7|12208.7|12215.2|12213.2|12215.2|12213.2|12209.2|12207.2|12
1756928700000|2025-09-03 19:45:00|12214.7|12212.7|12216.7|12214.7|12217.7|12215.7|12213.7|12211.7|36
1756929000000|2025-09-03 19:50:00|12217.2|12215.2|12222.2|12220.2|12224.7|12222.7|12216.7|12214.7|56
1756929300000|2025-09-03 19:55:00|12222.7|12220.7|12227.8|12221.8|12228.6|12224.7|12220.7|12218.7|63
1756929600000|2025-09-03 20:00:00|12228.7|12222.7|12230.4|12224.4|12232.2|12226.2|12228.7|12222.7|0
1756929900000|2025-09-03 20:05:00|12230.7|12224.7|12230.4|12224.4|12231.6|12225.6|12228.5|12222.5|0
1756930200000|2025-09-03 20:10:00|12230.3|12224.3|12231.6|12225.6|12231.9|12225.9|12229.3|12223.3|0
1756930500000|2025-09-03 20:15:00|12231.5|12225.5|12230.1|12224.1|12231.6|12225.6|12229.4|12223.4|0
1756930800000|2025-09-03 20:20:00|12230.4|12224.4|12232|12226|12232.6|12226.6|12230.1|12224.1|0
1756931100000|2025-09-03 20:25:00|12232.3|12226.3|12232.3|12226.3|12233.2|12227.2|12232|12226|0
1756931400000|2025-09-03 20:30:00|12232.6|12226.6|12232.8|12226.8|12234.2|12228.2|12232.3|12226.3|0
1756931700000|2025-09-03 20:35:00|12232.6|12226.6|12231.3|12225.3|12233.2|12227.2|12231.3|12225.3|0
1756932000000|2025-09-03 20:40:00|12231.6|12225.6|12231.6|12225.6|12232|12226|12230.6|12224.6|0
1756932300000|2025-09-03 20:45:00|12231.3|12225.3|12231.6|12225.6|12232.6|12226.6|12231.3|12225.3|0
1756932600000|2025-09-03 20:50:00|12232|12226|12230.9|12224.9|12232.3|12226.3|12230.6|12224.6|0
1756932900000|2025-09-03 20:55:00|12231.3|12225.3|12230.7|12224.7|12232.3|12226.3|12230.6|12224.6|0
1756933200000|2025-09-03 21:00:00|12230.4|12224.4|12230.4|12224.4|12230.6|12224.6|12229.9|12223.9|0
1756933500000|2025-09-03 21:05:00|12230.2|12224.2|12230.4|12224.4|12230.4|12224.4|12230.1|12224.1|0
1756933800000|2025-09-03 21:10:00|12230.3|12224.3|12230.1|12224.1|12230.3|12224.3|12230.1|12224.1|0
1756934100000|2025-09-03 21:15:00|12229.9|12223.9|12229.9|12223.9|12229.9|12223.9|12229.9|12223.9|0
1756934400000|2025-09-03 21:20:00|12230.1|12224.1|12230.1|12224.1|12230.1|12224.1|12230.1|12224.1|0
1756934700000|2025-09-03 21:25:00|12230.3|12224.3|12230.1|12224.1|12230.3|12224.3|12230.1|12224.1|0
1756935000000|2025-09-03 21:30:00|12229.9|12223.9|12230.1|12224.1|12230.1|12224.1|12229.9|12223.9|0
1756935300000|2025-09-03 21:35:00|12230.2|12224.2|12230.2|12224.2|12230.4|12224.4|12230.2|12224.2|0
1756935600000|2025-09-03 21:40:00|12230.1|12224.1|12230.2|12224.2|12230.2|12224.2|12230.1|12224.1|0
1756935900000|2025-09-03 21:45:00|12230.4|12224.4|12230.2|12224.2|12230.6|12224.6|12230.2|12224.2|0
1756936200000|2025-09-03 21:50:00|12230.6|12224.6|12230.6|12224.6|12230.6|12224.6|12230.6|12224.6|0
1756936500000|2025-09-03 21:55:00|12230.4|12224.4|12231.3|12225.3|12231.4|12225.4|12230.4|12224.4|0
1756936800000|2025-09-03 22:00:00|12231.1|12225.1|12226.6|12220.6|12231.3|12225.3|12225.8|12219.8|0
1756937100000|2025-09-03 22:05:00|12226.7|12220.7|12228.4|12222.4|12228.9|12222.9|12226.1|12220.1|0
1756937400000|2025-09-03 22:10:00|12228.3|12222.3|12228.4|12222.4|12229.5|12223.5|12227.7|12221.7|0
1756937700000|2025-09-03 22:15:00|12228.5|12222.5|12227.7|12221.7|12228.9|12222.9|12227|12221|0
1756938000000|2025-09-03 22:20:00|12227.3|12221.3|12226.1|12220.1|12228.9|12222.9|12226.1|12220.1|0
1756938300000|2025-09-03 22:25:00|12226|12220|12225.4|12219.4|12226.1|12220.1|12225.4|12219.4|0
1756938600000|2025-09-03 22:30:00|12225.6|12219.6|12226.3|12220.3|12227.3|12221.3|12225.4|12219.4|0
1756938900000|2025-09-03 22:35:00|12226.1|12220.1|12226.1|12220.1|12226.6|12220.6|12225.8|12219.8|0
1756939200000|2025-09-03 22:40:00|12225.8|12219.8|12225.3|12219.3|12226.1|12220.1|12225.1|12219.1|0
1756939500000|2025-09-03 22:45:00|12225.4|12219.4|12225.4|12219.4|12225.8|12219.8|12224.8|12218.8|0
1756939800000|2025-09-03 22:50:00|12225.1|12219.1|12225.8|12219.8|12225.8|12219.8|12225.1|12219.1|0
1756940100000|2025-09-03 22:55:00|12226.1|12220.1|12224.4|12218.4|12226.3|12220.3|12224.4|12218.4|0
1756940400000|2025-09-03 23:00:00|12224.8|12218.8|12226.5|12220.5|12227|12221|12224.8|12218.8|0
1756940700000|2025-09-03 23:05:00|12226.6|12220.6|12227|12221|12228.4|12222.4|12226.3|12220.3|0
1756941000000|2025-09-03 23:10:00|12227.3|12221.3|12228.9|12222.9|12228.9|12222.9|12227.2|12221.2|0
1756941300000|2025-09-03 23:15:00|12229|12223|12228.4|12222.4|12229.9|12223.9|12228|12222|0
1756941600000|2025-09-03 23:20:00|12228.3|12222.3|12228|12222|12228.4|12222.4|12227.3|12221.3|0
1756941900000|2025-09-03 23:25:00|12228.4|12222.4|12227|12221|12228.4|12222.4|12227|12221|0
1756942200000|2025-09-03 23:30:00|12227.1|12221.1|12225.2|12219.2|12227.4|12221.4|12225.2|12219.2|0
1756942500000|2025-09-03 23:35:00|12224.8|12218.8|12225.8|12219.8|12225.8|12219.8|12224.3|12218.3|0
1756942800000|2025-09-03 23:40:00|12225.7|12219.7|12223.8|12217.8|12225.8|12219.8|12223.8|12217.8|0
1756943100000|2025-09-03 23:45:00|12224|12218|12224.1|12218.1|12224.5|12218.5|12223.8|12217.8|0
1756943400000|2025-09-03 23:50:00|12224|12218|12224.8|12218.8|12226|12220|12224|12218|0
1756943700000|2025-09-03 23:55:00|12224.5|12218.5|12225.2|12219.2|12225.3|12219.3|12224.5|12218.5|0
1756944000000|2025-09-04 00:00:00|12224.8|12218.8|12232.5|12226.5|12232.7|12226.7|12223.5|12217.5|0
1756944300000|2025-09-04 00:05:00|12232.2|12226.2|12230.9|12224.9|12232.7|12226.7|12229.8|12223.8|0
1756944600000|2025-09-04 00:10:00|12230.7|12224.7|12234.1|12228.1|12234.1|12228.1|12228.8|12222.8|0
1756944900000|2025-09-04 00:15:00|12234|12228|12237.2|12231.2|12238.9|12232.9|12232|12226|0
1756945200000|2025-09-04 00:20:00|12237.3|12231.3|12232.2|12226.2|12241.5|12235.5|12232.2|12226.2|0
1756945500000|2025-09-04 00:25:00|12230.5|12224.5|12237.2|12231.2|12238.9|12232.9|12230.5|12224.5|0
1756945800000|2025-09-04 00:30:00|12238.9|12232.9|12240.6|12234.6|12240.6|12234.6|12236.4|12230.4|0
1756946100000|2025-09-04 00:35:00|12238.9|12232.9|12240.6|12234.6|12242.3|12236.3|12238.9|12232.9|0
1756946400000|2025-09-04 00:40:00|12239.8|12233.8|12237.2|12231.2|12240.6|12234.6|12237.2|12231.2|0
1756946700000|2025-09-04 00:45:00|12235.5|12229.5|12238.9|12232.9|12239.7|12233.7|12235.5|12229.5|0
1756947000000|2025-09-04 00:50:00|12238.8|12232.8|12242.2|12236.2|12242.2|12236.2|12238.8|12232.8|0
1756947300000|2025-09-04 00:55:00|12240.5|12234.5|12240.5|12234.5|12242.2|12236.2|12240.5|12234.5|0
1756947600000|2025-09-04 01:00:00|12240.6|12234.6|12238.9|12232.9|12240.6|12234.6|12237.2|12231.2|0
1756947900000|2025-09-04 01:05:00|12240.6|12234.6|12238.9|12232.9|12240.6|12234.6|12237.2|12231.2|0
1756948200000|2025-09-04 01:10:00|12240.6|12234.6|12235.5|12229.5|12240.6|12234.6|12235.5|12229.5|0
1756948500000|2025-09-04 01:15:00|12233.8|12227.8|12238.1|12232.1|12238.9|12232.9|12233.8|12227.8|0
1756948800000|2025-09-04 01:20:00|12238.9|12232.9|12235.5|12229.5|12238.9|12232.9|12235.5|12229.5|0
1756949100000|2025-09-04 01:25:00|12233.8|12227.8|12235.5|12229.5|12235.5|12229.5|12233.8|12227.8|0
1756949400000|2025-09-04 01:30:00|12234.6|12228.6|12233.8|12227.8|12235.5|12229.5|12233.8|12227.8|0
1756949700000|2025-09-04 01:35:00|12233|12227|12228.8|12222.8|12233.9|12227.9|12228.8|12222.8|0
1756950000000|2025-09-04 01:40:00|12230.5|12224.5|12230.5|12224.5|12232.2|12226.2|12229.6|12223.6|0
1756950300000|2025-09-04 01:45:00|12228.8|12222.8|12227.1|12221.1|12228.8|12222.8|12227.1|12221.1|0
1756950600000|2025-09-04 01:50:00|12225.5|12219.5|12225.4|12219.4|12225.5|12219.5|12225.4|12219.4|0
1756950900000|2025-09-04 01:55:00|12223.8|12217.8|12225.5|12219.5|12225.5|12219.5|12222.1|12216.1|0
1756951200000|2025-09-04 02:00:00|12224.7|12218.7|12229|12223|12229|12223|12223.9|12217.9|0
1756951500000|2025-09-04 02:05:00|12228.9|12222.9|12229|12223|12230.7|12224.7|12227.3|12221.3|0
1756951800000|2025-09-04 02:10:00|12227.3|12221.3|12232.3|12226.3|12232.3|12226.3|12227.3|12221.3|0
1756952100000|2025-09-04 02:15:00|12231.5|12225.5|12230.6|12224.6|12232.3|12226.3|12229|12223|0
1756952400000|2025-09-04 02:20:00|12229.8|12223.8|12230.6|12224.6|12230.6|12224.6|12228.9|12222.9|0
1756952700000|2025-09-04 02:25:00|12229.8|12223.8|12227.2|12221.2|12230.6|12224.6|12225.5|12219.5|0
1756953000000|2025-09-04 02:30:00|12227.1|12221.1|12228.9|12222.9|12228.9|12222.9|12224.6|12218.6|0
1756953300000|2025-09-04 02:35:00|12228.7|12222.7|12228.7|12222.7|12230.4|12224.4|12227.1|12221.1|0
1756953600000|2025-09-04 02:40:00|12227.9|12221.9|12227.3|12221.3|12227.9|12221.9|12225.6|12219.6|0
1756953900000|2025-09-04 02:45:00|12228|12222|12225.6|12219.6|12228|12222|12225.6|12219.6|0
1756954200000|2025-09-04 02:50:00|12223.9|12217.9|12222.3|12216.3|12225.6|12219.6|12219|12213|0
1756954500000|2025-09-04 02:55:00|12221.5|12215.5|12218.9|12212.9|12222.3|12216.3|12217.2|12211.2|0
1756954800000|2025-09-04 03:00:00|12218.1|12212.1|12217.2|12211.2|12218.1|12212.1|12215.6|12209.6|0
1756955100000|2025-09-04 03:05:00|12215.6|12209.6|12215.6|12209.6|12217.2|12211.2|12215.5|12209.5|0
1756955400000|2025-09-04 03:10:00|12217.2|12211.2|12217.3|12211.3|12217.3|12211.3|12217.2|12211.2|0
1756955700000|2025-09-04 03:15:00|12218.1|12212.1|12217.3|12211.3|12218.9|12212.9|12216.4|12210.4|0
1756956000000|2025-09-04 03:20:00|12218.9|12212.9|12218.9|12212.9|12220.6|12214.6|12218.9|12212.9|0
1756956300000|2025-09-04 03:25:00|12220.6|12214.6|12218.9|12212.9|12220.6|12214.6|12218|12212|0
1756956600000|2025-09-04 03:30:00|12218.8|12212.8|12218.8|12212.8|12218.9|12212.9|12218.8|12212.8|0
1756956900000|2025-09-04 03:35:00|12220.5|12214.5|12220.5|12214.5|12222.1|12216.1|12220.5|12214.5|0
1756957200000|2025-09-04 03:40:00|12221.3|12215.3|12222.2|12216.2|12222.2|12216.2|12220.4|12214.4|0
1756957500000|2025-09-04 03:45:00|12222.1|12216.1|12222.2|12216.2|12223.8|12217.8|12221.3|12215.3|0
1756957800000|2025-09-04 03:50:00|12222.1|12216.1|12222.1|12216.1|12222.2|12216.2|12221.3|12215.3|0
1756958100000|2025-09-04 03:55:00|12221.3|12215.3|12223|12217|12223.8|12217.8|12221.3|12215.3|0
1756958400000|2025-09-04 04:00:00|12223.8|12217.8|12223.9|12217.9|12223.9|12217.9|12223|12217|0
1756958700000|2025-09-04 04:05:00|12225.6|12219.6|12227.3|12221.3|12227.3|12221.3|12225.6|12219.6|0
1756959000000|2025-09-04 04:10:00|12228.1|12222.1|12229|12223|12230.7|12224.7|12228.1|12222.1|0
1756959300000|2025-09-04 04:15:00|12230.7|12224.7|12231.5|12225.5|12232.3|12226.3|12230.6|12224.6|0
1756959600000|2025-09-04 04:20:00|12232.3|12226.3|12230.7|12224.7|12232.4|12226.4|12229.8|12223.8|0
1756959900000|2025-09-04 04:25:00|12232.3|12226.3|12232.4|12226.4|12232.4|12226.4|12230.7|12224.7|0
1756960200000|2025-09-04 04:30:00|12232.3|12226.3|12232.4|12226.4|12234|12228|12232.3|12226.3|0
1756960500000|2025-09-04 04:35:00|12234|12228|12234|12228|12235.7|12229.7|12234|12228|0
1756960800000|2025-09-04 04:40:00|12233.2|12227.2|12233.1|12227.1|12234|12228|12232.3|12226.3|0
1756961100000|2025-09-04 04:45:00|12232.3|12226.3|12237.3|12231.3|12237.4|12231.4|12232.3|12226.3|0
1756962000000|2025-09-04 05:00:00|12235.7|12229.7|12234|12228|12237.3|12231.3|12234|12228|0
1756962300000|2025-09-04 05:05:00|12232.3|12226.3|12235.7|12229.7|12235.7|12229.7|12232.3|12226.3|0
1756962600000|2025-09-04 05:10:00|12237.3|12231.3|12235.7|12229.7|12239|12233|12234|12228|0
1756962900000|2025-09-04 05:15:00|12237.4|12231.4|12237.4|12231.4|12239.1|12233.1|12234|12228|0
1756963200000|2025-09-04 05:20:00|12235.8|12229.8|12225.6|12219.6|12235.8|12229.8|12225.6|12219.6|0
1756963500000|2025-09-04 05:25:00|12225.5|12219.5|12223.9|12217.9|12228.9|12222.9|12222.2|12216.2|0
1756963800000|2025-09-04 05:30:00|12224.8|12218.8|12222.3|12216.3|12225.7|12219.7|12218.9|12212.9|0
1756964100000|2025-09-04 05:35:00|12223.9|12217.9|12223.9|12217.9|12225.6|12219.6|12220.6|12214.6|0
1756964400000|2025-09-04 05:40:00|12225.6|12219.6|12220.6|12214.6|12225.6|12219.6|12220.6|12214.6|0
1756964700000|2025-09-04 05:45:00|12218.9|12212.9|12222.2|12216.2|12222.2|12216.2|12218.9|12212.9|0
1756965000000|2025-09-04 05:50:00|12220.5|12214.5|12222.3|12216.3|12222.3|12216.3|12218.9|12212.9|0
1756965300000|2025-09-04 05:55:00|12222.2|12216.2|12227.2|12221.2|12228.9|12222.9|12218.9|12212.9|0
1756965600000|2025-09-04 06:00:00|12225.6|12219.6|12237.7|12235.7|12241.7|12239.7|12225.6|12219.6|63
1756965900000|2025-09-04 06:05:00|12237.2|12235.2|12235.2|12233.2|12237.2|12235.2|12234.2|12232.2|22
1756966200000|2025-09-04 06:10:00|12234.7|12232.7|12226.2|12224.2|12235.2|12233.2|12225.7|12223.7|13
1756966500000|2025-09-04 06:15:00|12225.7|12223.7|12225.7|12223.7|12226.2|12224.2|12219.7|12217.7|14
1756966800000|2025-09-04 06:20:00|12225.2|12223.2|12223.7|12221.7|12227.2|12225.2|12221.2|12219.2|24
1756967100000|2025-09-04 06:25:00|12223.2|12221.2|12224.7|12222.7|12225.2|12223.2|12219.2|12217.2|9
1756967400000|2025-09-04 06:30:00|12228.2|12226.2|12235.7|12233.7|12235.7|12233.7|12224.7|12222.7|31
1756967700000|2025-09-04 06:35:00|12236.2|12234.2|12234.7|12232.7|12241.2|12239.2|12234.2|12232.2|28
1756968000000|2025-09-04 06:40:00|12234.2|12232.2|12238.2|12236.2|12238.2|12236.2|12234.2|12232.2|10
1756968300000|2025-09-04 06:45:00|12237.7|12235.7|12239.2|12237.2|12241.7|12239.7|12235.7|12233.7|56
1756968600000|2025-09-04 06:50:00|12239.7|12237.7|12245.2|12243.2|12248.2|12246.2|12238.2|12236.2|167
1756968900000|2025-09-04 06:55:00|12243.2|12241.2|12238.7|12236.7|12243.2|12241.2|12227.2|12225.2|150
1756969200000|2025-09-04 07:00:00|12237.2|12235.2|12238.2|12236.2|12254.7|12252.7|12229.2|12227.2|1068
1756969500000|2025-09-04 07:05:00|12239.2|12237.2|12273.7|12271.7|12274.2|12272.2|12238.7|12236.7|465
1756969800000|2025-09-04 07:10:00|12274.2|12272.2|12268.7|12266.7|12275.2|12273.2|12266.2|12264.2|459
1756970100000|2025-09-04 07:15:00|12268.2|12266.2|12274.7|12272.7|12275.2|12273.2|12263.7|12261.7|383
1756970400000|2025-09-04 07:20:00|12276.5|12274.5|12292.5|12290.5|12299|12297|12276|12274|385
1756970700000|2025-09-04 07:25:00|12292|12290|12301.5|12299.5|12305|12303|12292|12290|514
1756971000000|2025-09-04 07:30:00|12300.2|12298.2|12304.2|12302.2|12305.7|12303.7|12290.7|12288.7|661
1756971300000|2025-09-04 07:35:00|12304.7|12302.7|12311.7|12309.7|12314.2|12312.2|12303.2|12301.2|534
1756971600000|2025-09-04 07:40:00|12312.2|12310.2|12315.7|12313.7|12316.7|12314.7|12306.7|12304.7|322
1756971900000|2025-09-04 07:45:00|12316.2|12314.2|12322.7|12320.7|12326.2|12324.2|12315.2|12313.2|252
1756972200000|2025-09-04 07:50:00|12322.4|12320.4|12332.4|12330.4|12336.9|12334.9|12320.4|12318.4|406
1756972500000|2025-09-04 07:55:00|12333.4|12331.4|12343.9|12341.9|12344.9|12342.9|12332.4|12330.4|242
1756972800000|2025-09-04 08:00:00|12343.4|12341.4|12336.4|12334.4|12344.9|12342.9|12328.4|12326.4|381
1756973100000|2025-09-04 08:05:00|12335.4|12333.4|12336.4|12334.4|12337.4|12335.4|12327.4|12325.4|159
1756973400000|2025-09-04 08:10:00|12337.3|12335.3|12338.3|12336.3|12339.3|12337.3|12326.3|12324.3|289
1756973700000|2025-09-04 08:15:00|12338.8|12336.8|12335.3|12333.3|12341.8|12339.8|12335.3|12333.3|208
1756974000000|2025-09-04 08:20:00|12335.6|12333.6|12334.1|12332.1|12339.1|12337.1|12328.1|12326.1|125
1756974300000|2025-09-04 08:25:00|12333.6|12331.6|12338.6|12336.6|12340.1|12338.1|12330.6|12328.6|92
1756974600000|2025-09-04 08:30:00|12338.3|12336.3|12331.8|12329.8|12339.8|12337.8|12329.3|12327.3|264
1756974900000|2025-09-04 08:35:00|12331.3|12329.3|12349.3|12347.3|12350.3|12348.3|12329.8|12327.8|342
1756975200000|2025-09-04 08:40:00|12348.4|12346.4|12349.9|12347.9|12352.9|12350.9|12345.4|12343.4|214
1756975500000|2025-09-04 08:45:00|12350.4|12348.4|12341.9|12339.9|12350.9|12348.9|12340.9|12338.9|441
1756975800000|2025-09-04 08:50:00|12342.5|12340.5|12354.5|12352.5|12356.5|12354.5|12341.5|12339.5|199
1756976100000|2025-09-04 08:55:00|12355|12353|12356|12354|12356.5|12354.5|12351|12349|146
1756976400000|2025-09-04 09:00:00|12355.6|12353.6|12361.6|12359.6|12362.6|12360.6|12351.1|12349.1|289
1756976700000|2025-09-04 09:05:00|12362.1|12360.1|12377.6|12375.6|12378.6|12376.6|12361.6|12359.6|511
1756977000000|2025-09-04 09:10:00|12377.4|12375.4|12377.4|12375.4|12386.9|12384.9|12376.9|12374.9|1053
1756977300000|2025-09-04 09:15:00|12377.9|12375.9|12373.9|12371.9|12379.4|12377.4|12370.9|12368.9|282
1756977600000|2025-09-04 09:20:00|12374.5|12372.5|12376|12374|12379|12377|12374|12372|172
1756977900000|2025-09-04 09:25:00|12374|12372|12377|12375|12379|12377|12374|12372|110
1756978200000|2025-09-04 09:30:00|12377.2|12375.2|12379.2|12377.2|12381.2|12379.2|12372.2|12370.2|214
1756978500000|2025-09-04 09:35:00|12379.7|12377.7|12382.2|12380.2|12382.7|12380.7|12377.2|12375.2|135
1756978800000|2025-09-04 09:40:00|12382.1|12380.1|12387.1|12385.1|12387.6|12385.6|12379.6|12377.6|213
1756979100000|2025-09-04 09:45:00|12386.6|12384.6|12381.1|12379.1|12386.6|12384.6|12378.1|12376.1|131
1756979400000|2025-09-04 09:50:00|12381|12379|12373|12371|12381.5|12379.5|12369|12367|165
1756979700000|2025-09-04 09:55:00|12372.5|12370.5|12382|12380|12382.5|12380.5|12371.5|12369.5|132
1756980000000|2025-09-04 10:00:00|12381.6|12379.6|12390.6|12388.6|12392.1|12390.1|12379.1|12377.1|137
1756980300000|2025-09-04 10:05:00|12391.1|12389.1|12392.6|12390.6|12394.6|12392.6|12389.1|12387.1|133
1756980600000|2025-09-04 10:10:00|12392.2|12390.2|12410.2|12408.2|12411.7|12409.7|12391.2|12389.2|282
1756980900000|2025-09-04 10:15:00|12409.2|12407.2|12406.7|12404.7|12412.7|12410.7|12401.2|12399.2|679
1756981200000|2025-09-04 10:20:00|12406.3|12404.3|12401.3|12399.3|12409.8|12407.8|12399.3|12397.3|121
1756981500000|2025-09-04 10:25:00|12401.8|12399.8|12397.8|12395.8|12403.8|12401.8|12396.3|12394.3|76
1756981800000|2025-09-04 10:30:00|12398.2|12396.2|12391.7|12389.7|12398.2|12396.2|12390.7|12388.7|146
1756982100000|2025-09-04 10:35:00|12391.2|12389.2|12395.2|12393.2|12399.2|12397.2|12390.7|12388.7|161
1756982400000|2025-09-04 10:40:00|12394.7|12392.7|12393.2|12391.2|12395.2|12393.2|12389.7|12387.7|281
1756982700000|2025-09-04 10:45:00|12393.7|12391.7|12393.7|12391.7|12393.7|12391.7|12388.7|12386.7|79
1756983000000|2025-09-04 10:50:00|12394.4|12392.4|12399.4|12397.4|12400.9|12398.9|12394.4|12392.4|92
1756983300000|2025-09-04 10:55:00|12399.9|12397.9|12400.4|12398.4|12402.9|12400.9|12398.9|12396.9|87
1756983600000|2025-09-04 11:00:00|12399.9|12397.9|12402.9|12400.9|12403.4|12401.4|12395.4|12393.4|94
1756983900000|2025-09-04 11:05:00|12403.4|12401.4|12401.9|12399.9|12403.4|12401.4|12395.9|12393.9|105
1756984200000|2025-09-04 11:10:00|12401.7|12399.7|12407.7|12405.7|12407.7|12405.7|12400.2|12398.2|517
1756984500000|2025-09-04 11:15:00|12407.2|12405.2|12411.7|12409.7|12415.2|12413.2|12406.2|12404.2|147
1756984800000|2025-09-04 11:20:00|12410.9|12408.9|12407.9|12405.9|12411.4|12409.4|12403.9|12401.9|98
1756985100000|2025-09-04 11:25:00|12408.4|12406.4|12407.9|12405.9|12410.9|12408.9|12403.4|12401.4|88
1756985400000|2025-09-04 11:30:00|12408.7|12406.7|12413.7|12411.7|12416.7|12414.7|12408.2|12406.2|293
1756985700000|2025-09-04 11:35:00|12413.2|12411.2|12409.7|12407.7|12413.7|12411.7|12407.7|12405.7|87
1756986000000|2025-09-04 11:40:00|12410.2|12408.2|12400.2|12398.2|12410.7|12408.7|12399.7|12397.7|244
1756986300000|2025-09-04 11:45:00|12399.7|12397.7|12400.2|12398.2|12405.7|12403.7|12398.7|12396.7|685
1756986600000|2025-09-04 11:50:00|12401.1|12399.1|12388.1|12386.1|12401.1|12399.1|12386.1|12384.1|224
1756986900000|2025-09-04 11:55:00|12388.6|12386.6|12390.1|12388.1|12391.6|12389.6|12385.6|12383.6|104
1756987200000|2025-09-04 12:00:00|12389.6|12387.6|12400.6|12398.6|12401.1|12399.1|12389.6|12387.6|94
1756987500000|2025-09-04 12:05:00|12401.1|12399.1|12400.6|12398.6|12403.6|12401.6|12398.1|12396.1|64
1756987800000|2025-09-04 12:10:00|12399.3|12397.3|12396.3|12394.3|12401.3|12399.3|12396.3|12394.3|98
1756988100000|2025-09-04 12:15:00|12396.8|12394.8|12385.3|12383.3|12398.3|12396.3|12383.3|12381.3|231
1756988400000|2025-09-04 12:20:00|12387.2|12385.2|12388.2|12386.2|12389.7|12387.7|12384.2|12382.2|104
1756988700000|2025-09-04 12:25:00|12388.7|12386.7|12382.2|12380.2|12388.7|12386.7|12382.2|12380.2|150
1756989000000|2025-09-04 12:30:00|12380.8|12378.8|12377.3|12375.3|12387.3|12385.3|12376.3|12374.3|111
1756989300000|2025-09-04 12:35:00|12377.8|12375.8|12366.8|12364.8|12378.8|12376.8|12366.8|12364.8|87
1756989600000|2025-09-04 12:40:00|12366.9|12364.9|12375.4|12373.4|12375.4|12373.4|12363.9|12361.9|107
1756989900000|2025-09-04 12:45:00|12375.9|12373.9|12370.9|12368.9|12375.9|12373.9|12368.9|12366.9|107
1756990200000|2025-09-04 12:50:00|12370.2|12368.2|12374.2|12372.2|12377.2|12375.2|12369.2|12367.2|73
1756990500000|2025-09-04 12:55:00|12373.7|12371.7|12380.7|12378.7|12381.2|12379.2|12373.7|12371.7|158
1756990800000|2025-09-04 13:00:00|12381.1|12379.1|12376.6|12374.6|12381.1|12379.1|12373.1|12371.1|147
1756991100000|2025-09-04 13:05:00|12377.1|12375.1|12368.6|12366.6|12378.1|12376.1|12368.1|12366.1|122
1756991400000|2025-09-04 13:10:00|12369.4|12367.4|12366.4|12364.4|12374.4|12372.4|12366.4|12364.4|71
1756991700000|2025-09-04 13:15:00|12365.9|12363.9|12368.4|12366.4|12371.4|12369.4|12364.4|12362.4|49
1756992000000|2025-09-04 13:20:00|12367.8|12365.8|12366.8|12364.8|12371.8|12369.8|12365.3|12363.3|42
1756992300000|2025-09-04 13:25:00|12366.3|12364.3|12366.8|12364.8|12368.8|12366.8|12362.8|12360.8|75
1756992600000|2025-09-04 13:30:00|12367|12365|12354|12352|12367|12365|12350|12348|216
1756992900000|2025-09-04 13:35:00|12354.5|12352.5|12366|12364|12368|12366|12353|12351|142
1756993200000|2025-09-04 13:40:00|12365.8|12363.8|12370.3|12368.3|12375.8|12373.8|12365.8|12363.8|116
1756993500000|2025-09-04 13:45:00|12369.8|12367.8|12372.8|12370.8|12373.8|12371.8|12364.8|12362.8|128
1756993800000|2025-09-04 13:50:00|12372.6|12370.6|12368.1|12366.1|12374.1|12372.1|12364.6|12362.6|167
1756994100000|2025-09-04 13:55:00|12367.6|12365.6|12375.6|12373.6|12377.1|12375.1|12366.1|12364.1|133
1756994400000|2025-09-04 14:00:00|12375.1|12373.1|12376.6|12374.6|12388.1|12386.1|12373.6|12371.6|269
1756994700000|2025-09-04 14:05:00|12377.1|12375.1|12364.6|12362.6|12377.6|12375.6|12360.6|12358.6|165
1756995000000|2025-09-04 14:10:00|12365.2|12363.2|12364.2|12362.2|12371.2|12369.2|12362.2|12360.2|207
1756995300000|2025-09-04 14:15:00|12364.7|12362.7|12369.7|12367.7|12369.7|12367.7|12356.2|12354.2|170
1756995600000|2025-09-04 14:20:00|12369.4|12367.4|12365.9|12363.9|12370.4|12368.4|12358.9|12356.9|124
1756995900000|2025-09-04 14:25:00|12366.4|12364.4|12369.9|12367.9|12371.9|12369.9|12359.4|12357.4|175
1756996200000|2025-09-04 14:30:00|12369.5|12367.5|12366.5|12364.5|12370|12368|12359.5|12357.5|136
1756996500000|2025-09-04 14:35:00|12367.5|12365.5|12371.5|12369.5|12374.5|12372.5|12367|12365|129
1756996800000|2025-09-04 14:40:00|12371.2|12369.2|12375.2|12373.2|12381.7|12379.7|12367.7|12365.7|128
1756997100000|2025-09-04 14:45:00|12374.7|12372.7|12386.2|12384.2|12386.7|12384.7|12374.7|12372.7|327
1756997400000|2025-09-04 14:50:00|12385.7|12383.7|12381.7|12379.7|12385.7|12383.7|12377.7|12375.7|539
1756997700000|2025-09-04 14:55:00|12382.2|12380.2|12376.2|12374.2|12384.2|12382.2|12374.2|12372.2|208
1756998000000|2025-09-04 15:00:00|12377.6|12375.6|12377.1|12375.1|12380.1|12378.1|12372.6|12370.6|222
1756998300000|2025-09-04 15:05:00|12376.6|12374.6|12381.1|12379.1|12382.6|12380.6|12373.6|12371.6|397
1756998600000|2025-09-04 15:10:00|12380.9|12378.9|12383.4|12381.4|12383.9|12381.9|12378.4|12376.4|1029
1756998900000|2025-09-04 15:15:00|12383.9|12381.9|12386.9|12384.9|12393.4|12391.4|12382.4|12380.4|677
1756999200000|2025-09-04 15:20:00|12386.4|12384.4|12388.4|12386.4|12388.9|12386.9|12385.4|12383.4|228
1756999500000|2025-09-04 15:25:00|12387.9|12385.9|12384.4|12382.4|12392.4|12390.4|12383.4|12381.4|2194
1756999800000|2025-09-04 15:30:00|12384.9|12382.9|12383.4|12381.4|12389.4|12387.4|12383.4|12381.4|2187
1757000100000|2025-09-04 15:35:00|12383.9|12381.9|12383.9|12381.9|12385.4|12383.4|12377.4|12375.4|465
1757000400000|2025-09-04 15:40:00|12383.4|12381.4|12385.4|12383.4|12388.4|12386.4|12380.4|12378.4|264
1757000700000|2025-09-04 15:45:00|12385.9|12383.9|12386.9|12384.9|12388.9|12386.9|12384.4|12382.4|158
1757001000000|2025-09-04 15:50:00|12386.4|12384.4|12390.9|12388.9|12391.4|12389.4|12385.4|12383.4|75
1757001300000|2025-09-04 15:55:00|12390.4|12388.4|12383.4|12381.4|12390.4|12388.4|12383.4|12381.4|121
1757001600000|2025-09-04 16:00:00|12383.9|12381.9|12383.9|12381.9|12386.4|12384.4|12380.9|12378.9|54
1757001900000|2025-09-04 16:05:00|12384.4|12382.4|12387.4|12385.4|12388.4|12386.4|12382.4|12380.4|52
1757002200000|2025-09-04 16:10:00|12387.9|12385.9|12389.9|12387.9|12391.4|12389.4|12387.4|12385.4|84
1757002500000|2025-09-04 16:15:00|12389.4|12387.4|12388.9|12386.9|12391.4|12389.4|12387.9|12385.9|25
1757002800000|2025-09-04 16:20:00|12388.4|12386.4|12386.9|12384.9|12390.9|12388.9|12386.4|12384.4|16
1757003100000|2025-09-04 16:25:00|12386.4|12384.4|12385.4|12383.4|12388.9|12386.9|12384.4|12382.4|24
1757003400000|2025-09-04 16:30:00|12385.9|12383.9|12384.9|12382.9|12389.9|12387.9|12384.9|12382.9|25
1757003700000|2025-09-04 16:35:00|12384.4|12382.4|12387.9|12385.9|12388.4|12386.4|12382.9|12380.9|42
1757004000000|2025-09-04 16:40:00|12387.4|12385.4|12386.9|12384.9|12389.9|12387.9|12383.9|12381.9|6
1757004300000|2025-09-04 16:45:00|12387.4|12385.4|12393.9|12391.9|12394.9|12392.9|12386.9|12384.9|27
1757004600000|2025-09-04 16:50:00|12394.4|12392.4|12392.4|12390.4|12394.4|12392.4|12390.4|12388.4|10
1757004900000|2025-09-04 16:55:00|12391.9|12389.9|12389.9|12387.9|12395.4|12393.4|12388.9|12386.9|18
1757005200000|2025-09-04 17:00:00|12389.4|12387.4|12393.9|12391.9|12394.9|12392.9|12389.4|12387.4|32
1757005500000|2025-09-04 17:05:00|12394.4|12392.4|12394.9|12392.9|12396.9|12394.9|12393.4|12391.4|23
1757005800000|2025-09-04 17:10:00|12395.4|12393.4|12391.9|12389.9|12395.9|12393.9|12391.9|12389.9|22
1757006100000|2025-09-04 17:15:00|12392.4|12390.4|12393.9|12391.9|12394.9|12392.9|12391.4|12389.4|13
1757006400000|2025-09-04 17:20:00|12393.4|12391.4|12398.9|12396.9|12399.9|12397.9|12393.4|12391.4|25
1757006700000|2025-09-04 17:25:00|12398.4|12396.4|12400.9|12398.9|12401.9|12399.9|12398.4|12396.4|16
1757007000000|2025-09-04 17:30:00|12401.4|12399.4|12396.9|12394.9|12401.9|12399.9|12396.9|12394.9|23
1757007300000|2025-09-04 17:35:00|12396.4|12394.4|12398.4|12396.4|12398.4|12396.4|12395.9|12393.9|47
1757007600000|2025-09-04 17:40:00|12398.9|12396.9|12397.9|12395.9|12399.9|12397.9|12396.9|12394.9|25
1757007900000|2025-09-04 17:45:00|12398.4|12396.4|12399.9|12397.9|12399.9|12397.9|12397.4|12395.4|13
1757008200000|2025-09-04 17:50:00|12400.4|12398.4|12403.9|12401.9|12404.9|12402.9|12399.4|12397.4|35
1757008500000|2025-09-04 17:55:00|12403.4|12401.4|12402.9|12400.9|12403.9|12401.9|12402.4|12400.4|13
1757008800000|2025-09-04 18:00:00|12403.4|12401.4|12402.4|12400.4|12404.9|12402.9|12402.4|12400.4|64
1757009100000|2025-09-04 18:05:00|12401.9|12399.9|12398.9|12396.9|12402.4|12400.4|12398.9|12396.9|19
1757009400000|2025-09-04 18:10:00|12399.4|12397.4|12402.9|12400.9|12403.4|12401.4|12399.4|12397.4|7
1757009700000|2025-09-04 18:15:00|12403.4|12401.4|12400.9|12398.9|12403.9|12401.9|12399.9|12397.9|8
1757010000000|2025-09-04 18:20:00|12400.4|12398.4|12397.9|12395.9|12400.4|12398.4|12395.9|12393.9|5
1757010300000|2025-09-04 18:25:00|12398.4|12396.4|12395.4|12393.4|12398.9|12396.9|12395.4|12393.4|5
1757010600000|2025-09-04 18:30:00|12394.4|12392.4|12397.9|12395.9|12399.4|12397.4|12391.9|12389.9|9
1757010900000|2025-09-04 18:35:00|12397.4|12395.4|12395.9|12393.9|12397.9|12395.9|12395.4|12393.4|19
1757011200000|2025-09-04 18:40:00|12396.4|12394.4|12397.9|12395.9|12399.4|12397.4|12395.9|12393.9|15
1757011500000|2025-09-04 18:45:00|12398.4|12396.4|12398.4|12396.4|12399.4|12397.4|12395.9|12393.9|27
1757011800000|2025-09-04 18:50:00|12398.9|12396.9|12397.9|12395.9|12399.9|12397.9|12396.4|12394.4|21
1757012100000|2025-09-04 18:55:00|12398.4|12396.4|12399.9|12397.9|12399.9|12397.9|12397.4|12395.4|11
1757012400000|2025-09-04 19:00:00|12398.9|12396.9|12401.4|12399.4|12402.9|12400.9|12398.9|12396.9|28
1757012700000|2025-09-04 19:05:00|12401.9|12399.9|12405.9|12403.9|12406.4|12404.4|12401.9|12399.9|22
1757013000000|2025-09-04 19:10:00|12406.4|12404.4|12409.9|12407.9|12410.9|12408.9|12405.4|12403.4|27
1757013300000|2025-09-04 19:15:00|12410.4|12408.4|12410.9|12408.9|12412.4|12410.4|12408.4|12406.4|34
1757013600000|2025-09-04 19:20:00|12411.4|12409.4|12409.9|12407.9|12411.9|12409.9|12406.9|12404.9|40
1757013900000|2025-09-04 19:25:00|12409.4|12407.4|12407.9|12405.9|12411.4|12409.4|12406.9|12404.9|28
1757014200000|2025-09-04 19:30:00|12407.4|12405.4|12405.9|12403.9|12407.9|12405.9|12402.9|12400.9|22
1757014500000|2025-09-04 19:35:00|12405.4|12403.4|12406.9|12404.9|12407.4|12405.4|12404.4|12402.4|14
1757014800000|2025-09-04 19:40:00|12406.4|12404.4|12405.9|12403.9|12406.9|12404.9|12403.4|12401.4|13
1757015100000|2025-09-04 19:45:00|12405.4|12403.4|12402.4|12400.4|12405.4|12403.4|12401.4|12399.4|17
1757015400000|2025-09-04 19:50:00|12402.9|12400.9|12409.9|12407.9|12409.9|12407.9|12401.9|12399.9|58
1757015700000|2025-09-04 19:55:00|12409.4|12407.4|12413|12407|12413.9|12411.4|12408.9|12406.2|57
1757016000000|2025-09-04 20:00:00|12413.2|12407.2|12413.9|12407.9|12414.2|12408.2|12410.1|12404.1|0
1757016300000|2025-09-04 20:05:00|12413.6|12407.6|12415.1|12409.1|12416.5|12410.5|12413.2|12407.2|0
1757016600000|2025-09-04 20:10:00|12414.9|12408.9|12417.4|12411.4|12419.3|12413.3|12414.2|12408.2|0
1757016900000|2025-09-04 20:15:00|12417.7|12411.7|12415.5|12409.5|12419.9|12413.9|12412.5|12406.5|0
1757017200000|2025-09-04 20:20:00|12415.4|12409.4|12415.5|12409.5|12416.1|12410.1|12413.9|12407.9|0
1757017500000|2025-09-04 20:25:00|12415.4|12409.4|12416.7|12410.7|12417.4|12411.4|12414.8|12408.8|0
1757017800000|2025-09-04 20:30:00|12416.5|12410.5|12417|12411|12417|12411|12415.8|12409.8|0
1757018100000|2025-09-04 20:35:00|12416.7|12410.7|12417.4|12411.4|12418|12412|12416.7|12410.7|0
1757018400000|2025-09-04 20:40:00|12417.3|12411.3|12417.4|12411.4|12418|12412|12416.7|12410.7|0
1757018700000|2025-09-04 20:45:00|12417.3|12411.3|12417.7|12411.7|12418|12412|12417|12411|0
1757019000000|2025-09-04 20:50:00|12417.4|12411.4|12417.3|12411.3|12418.7|12412.7|12417.3|12411.3|0
1757019300000|2025-09-04 20:55:00|12417.6|12411.6|12415.4|12409.4|12418|12412|12414.7|12408.7|0
1757019600000|2025-09-04 21:00:00|12415.5|12409.5|12415.4|12409.4|12416.8|12410.8|12415.4|12409.4|0
1757019900000|2025-09-04 21:05:00|12415.5|12409.5|12416.8|12410.8|12417.3|12411.3|12415.4|12409.4|0
1757020200000|2025-09-04 21:10:00|12416.6|12410.6|12416.8|12410.8|12417.6|12411.6|12416.4|12410.4|0
1757020500000|2025-09-04 21:15:00|12417.1|12411.1|12417.8|12411.8|12417.8|12411.8|12416.8|12410.8|0
1757020800000|2025-09-04 21:20:00|12417.5|12411.5|12418.7|12412.7|12418.7|12412.7|12417.5|12411.5|0
1757021100000|2025-09-04 21:25:00|12418.8|12412.8|12419.5|12413.5|12419.5|12413.5|12418.1|12412.1|0
1757021400000|2025-09-04 21:30:00|12419|12413|12419|12413|12419.4|12413.4|12419|12413|0
1757021700000|2025-09-04 21:35:00|12419.3|12413.3|12419|12413|12419.3|12413.3|12418.7|12412.7|0
1757022000000|2025-09-04 21:40:00|12419.5|12413.5|12418.8|12412.8|12419.5|12413.5|12418.7|12412.7|0
1757022300000|2025-09-04 21:45:00|12419|12413|12417.8|12411.8|12419|12413|12417.3|12411.3|0
1757022600000|2025-09-04 21:50:00|12418|12412|12418.7|12412.7|12418.7|12412.7|12417.8|12411.8|0
1757022900000|2025-09-04 21:55:00|12418.8|12412.8|12419.3|12413.3|12419.7|12413.7|12418.3|12412.3|0
1757023200000|2025-09-04 22:00:00|12419.2|12413.2|12419.7|12413.7|12421.1|12415.1|12415.7|12409.7|0
1757023500000|2025-09-04 22:05:00|12419.4|12413.4|12419|12413|12421.3|12415.3|12418.1|12412.1|0
1757023800000|2025-09-04 22:10:00|12419.4|12413.4|12418.8|12412.8|12419.4|12413.4|12418.5|12412.5|0
1757024100000|2025-09-04 22:15:00|12418.7|12412.7|12420|12414|12421.3|12415.3|12418.7|12412.7|0
1757024400000|2025-09-04 22:20:00|12419.7|12413.7|12419|12413|12420|12414|12419|12413|0
1757024700000|2025-09-04 22:25:00|12419.4|12413.4|12417.8|12411.8|12419.7|12413.7|12417.8|12411.8|0
1757025000000|2025-09-04 22:30:00|12417.5|12411.5|12417.3|12411.3|12418|12412|12416.6|12410.6|0
1757025300000|2025-09-04 22:35:00|12417|12411|12418.4|12412.4|12418.4|12412.4|12416.5|12410.5|0
1757025600000|2025-09-04 22:40:00|12418.3|12412.3|12417.7|12411.7|12418.4|12412.4|12417|12411|0
1757025900000|2025-09-04 22:45:00|12417.3|12411.3|12419.2|12413.2|12419.6|12413.6|12417.3|12411.3|0
1757026200000|2025-09-04 22:50:00|12419.4|12413.4|12418.7|12412.7|12419.4|12413.4|12418.4|12412.4|0
1757026500000|2025-09-04 22:55:00|12418.9|12412.9|12419.6|12413.6|12420.4|12414.4|12418.9|12412.9|0
1757026800000|2025-09-04 23:00:00|12419.2|12413.2|12419.2|12413.2|12420.6|12414.6|12418.9|12412.9|0
1757027100000|2025-09-04 23:05:00|12419.6|12413.6|12420.6|12414.6|12420.9|12414.9|12419.6|12413.6|0
1757027400000|2025-09-04 23:10:00|12420.8|12414.8|12420.9|12414.9|12420.9|12414.9|12419.6|12413.6|0
1757027700000|2025-09-04 23:15:00|12420.6|12414.6|12419.9|12413.9|12420.9|12414.9|12419.2|12413.2|0
1757028000000|2025-09-04 23:20:00|12419.7|12413.7|12419.9|12413.9|12419.9|12413.9|12419.6|12413.6|0
1757028300000|2025-09-04 23:25:00|12419.7|12413.7|12420.3|12414.3|12420.9|12414.9|12419.6|12413.6|0
1757028600000|2025-09-04 23:30:00|12420.6|12414.6|12419.6|12413.6|12420.9|12414.9|12419.4|12413.4|0
1757028900000|2025-09-04 23:35:00|12419.2|12413.2|12419|12413|12419.9|12413.9|12418.4|12412.4|0
1757029200000|2025-09-04 23:40:00|12418.9|12412.9|12418.4|12412.4|12419.2|12413.2|12418.4|12412.4|0
1757029500000|2025-09-04 23:45:00|12418.3|12412.3|12419|12413|12419.6|12413.6|12418|12412|0
1757029800000|2025-09-04 23:50:00|12418.9|12412.9|12418.9|12412.9|12420.4|12414.4|12417.9|12411.9|0
1757030100000|2025-09-04 23:55:00|12418.6|12412.6|12417|12411|12418.9|12412.9|12417|12411|0
1757030400000|2025-09-05 00:00:00|12417.2|12411.2|12416.3|12410.3|12418.2|12412.2|12416.3|12410.3|0
1757030700000|2025-09-05 00:05:00|12416.7|12410.7|12416.8|12410.8|12417.5|12411.5|12413|12407|0
1757031000000|2025-09-05 00:10:00|12417.1|12411.1|12417.5|12411.5|12417.5|12411.5|12415.9|12409.9|0
1757031300000|2025-09-05 00:15:00|12417.8|12411.8|12423.7|12417.7|12425.4|12419.4|12417.1|12411.1|0
1757031600000|2025-09-05 00:20:00|12422|12416|12422|12416|12423.7|12417.7|12420.3|12414.3|0
1757031900000|2025-09-05 00:25:00|12423.7|12417.7|12423.7|12417.7|12424.6|12418.6|12422.9|12416.9|0
1757032200000|2025-09-05 00:30:00|12423.8|12417.8|12424.6|12418.6|12425.4|12419.4|12422|12416|0
1757032500000|2025-09-05 00:35:00|12425.4|12419.4|12423.7|12417.7|12425.4|12419.4|12423.7|12417.7|0
1757032800000|2025-09-05 00:40:00|12422|12416|12420.4|12414.4|12423.7|12417.7|12420.4|12414.4|0
1757033100000|2025-09-05 00:45:00|12418.7|12412.7|12418.7|12412.7|12420.4|12414.4|12418.7|12412.7|0
1757033400000|2025-09-05 00:50:00|12419.5|12413.5|12418.7|12412.7|12419.5|12413.5|12417|12411|0
1757033700000|2025-09-05 00:55:00|12417.8|12411.8|12420.4|12414.4|12420.4|12414.4|12417|12411|0
1757034000000|2025-09-05 01:00:00|12419.5|12413.5|12418.7|12412.7|12420.4|12414.4|12418.7|12412.7|0
1757034300000|2025-09-05 01:05:00|12420.4|12414.4|12418.7|12412.7|12420.4|12414.4|12418.7|12412.7|0
1757034600000|2025-09-05 01:10:00|12420.4|12414.4|12418.7|12412.7|12420.4|12414.4|12418.7|12412.7|0
1757034900000|2025-09-05 01:15:00|12420.4|12414.4|12420.4|12414.4|12422.1|12416.1|12420.4|12414.4|0
1757035200000|2025-09-05 01:20:00|12421.3|12415.3|12420.4|12414.4|12422.1|12416.1|12420.4|12414.4|0
1757035500000|2025-09-05 01:25:00|12419.6|12413.6|12417.9|12411.9|12419.6|12413.6|12417.1|12411.1|0
1757035800000|2025-09-05 01:30:00|12418.7|12412.7|12417|12411|12418.7|12412.7|12415.4|12409.4|0
1757036100000|2025-09-05 01:35:00|12417.9|12411.9|12418.7|12412.7|12418.7|12412.7|12417|12411|0
1757036400000|2025-09-05 01:40:00|12417.9|12411.9|12419.5|12413.5|12420.4|12414.4|12417.9|12411.9|0
1757036700000|2025-09-05 01:45:00|12420.4|12414.4|12420.4|12414.4|12420.4|12414.4|12418.7|12412.7|0
1757037000000|2025-09-05 01:50:00|12422.1|12416.1|12422.1|12416.1|12422.1|12416.1|12422.1|12416.1|0
1757037300000|2025-09-05 01:55:00|12422.9|12416.9|12423.8|12417.8|12424.6|12418.6|12422.9|12416.9|0
1757037600000|2025-09-05 02:00:00|12423.7|12417.7|12422.1|12416.1|12423.7|12417.7|12420.4|12414.4|0
1757037900000|2025-09-05 02:05:00|12422.9|12416.9|12422.1|12416.1|12422.9|12416.9|12422.1|12416.1|0
1757038200000|2025-09-05 02:10:00|12422|12416|12422|12416|12422.1|12416.1|12421.2|12415.2|0
1757038500000|2025-09-05 02:15:00|12422.1|12416.1|12422.1|12416.1|12422.1|12416.1|12420.4|12414.4|0
1757039100000|2025-09-05 02:25:00|12422|12416|12420.3|12414.3|12422|12416|12418.7|12412.7|0
1757039400000|2025-09-05 02:30:00|12420.4|12414.4|12422.1|12416.1|12422.1|12416.1|12420.3|12414.3|0
1757040300000|2025-09-05 02:45:00|12423.8|12417.8|12423.8|12417.8|12423.8|12417.8|12423.8|12417.8|0
1757040600000|2025-09-05 02:50:00|12422.1|12416.1|12422.1|12416.1|12422.9|12416.9|12422.1|12416.1|0
1757040900000|2025-09-05 02:55:00|12421.2|12415.2|12420.4|12414.4|12422.1|12416.1|12420.4|12414.4|0
1757041200000|2025-09-05 03:00:00|12418.7|12412.7|12418.7|12412.7|12419.5|12413.5|12417.9|12411.9|0
1757041500000|2025-09-05 03:05:00|12420.4|12414.4|12418.7|12412.7|12420.4|12414.4|12418.7|12412.7|0
1757042100000|2025-09-05 03:15:00|12417.9|12411.9|12417|12411|12418.7|12412.7|12417|12411|0
1757042400000|2025-09-05 03:20:00|12418.7|12412.7|12418.7|12412.7|12418.7|12412.7|12417.8|12411.8|0
1757043300000|2025-09-05 03:35:00|12417.9|12411.9|12418.7|12412.7|12418.7|12412.7|12417.9|12411.9|0
1757043600000|2025-09-05 03:40:00|12420.4|12414.4|12420.4|12414.4|12420.4|12414.4|12420.4|12414.4|0
1757044500000|2025-09-05 03:55:00|12421.2|12415.2|12422.1|12416.1|12422.1|12416.1|12420.4|12414.4|0
1757044800000|2025-09-05 04:00:00|12422.9|12416.9|12422.1|12416.1|12422.9|12416.9|12422.1|12416.1|0
1757045100000|2025-09-05 04:05:00|12422.9|12416.9|12423.7|12417.7|12423.7|12417.7|12422|12416|0
1757045400000|2025-09-05 04:10:00|12425.4|12419.4|12423.7|12417.7|12425.4|12419.4|12423.7|12417.7|0
1757046000000|2025-09-05 04:20:00|12425.4|12419.4|12425.4|12419.4|12425.4|12419.4|12425.4|12419.4|0
1757046300000|2025-09-05 04:25:00|12423.7|12417.7|12423.7|12417.7|12424.5|12418.5|12423.7|12417.7|0
1757046900000|2025-09-05 04:35:00|12425.4|12419.4|12423.6|12417.6|12425.4|12419.4|12423.6|12417.6|0
1757047200000|2025-09-05 04:40:00|12424.4|12418.4|12422.7|12416.7|12424.4|12418.4|12421.9|12415.9|0
1757047500000|2025-09-05 04:45:00|12421.9|12415.9|12421.8|12415.8|12422.7|12416.7|12421.8|12415.8|0
1757047800000|2025-09-05 04:50:00|12421.9|12415.9|12421.8|12415.8|12421.9|12415.9|12420.2|12414.2|0
1757048100000|2025-09-05 04:55:00|12421|12415|12421.8|12415.8|12421.9|12415.9|12421|12415|0
1757048400000|2025-09-05 05:00:00|12420.2|12414.2|12420.1|12414.1|12420.2|12414.2|12420.1|12414.1|0
1757048700000|2025-09-05 05:05:00|12420.2|12414.2|12421.9|12415.9|12421.9|12415.9|12420.2|12414.2|0
1757049000000|2025-09-05 05:10:00|12421.8|12415.8|12421.9|12415.9|12421.9|12415.9|12421.8|12415.8|0
1757049300000|2025-09-05 05:15:00|12423.5|12417.5|12424.4|12418.4|12425.3|12419.3|12423.5|12417.5|0
1757049600000|2025-09-05 05:20:00|12425.2|12419.2|12425.2|12419.2|12426.9|12420.9|12425.2|12419.2|0
1757049900000|2025-09-05 05:25:00|12426.9|12420.9|12426.9|12420.9|12426.9|12420.9|12426.1|12420.1|0
1757050200000|2025-09-05 05:30:00|12427.8|12421.8|12430.6|12424.6|12430.6|12424.6|12427.8|12421.8|0
1757050500000|2025-09-05 05:35:00|12430.3|12424.3|12434.3|12428.3|12434.4|12428.4|12430.3|12424.3|0
1757050800000|2025-09-05 05:40:00|12432.6|12426.6|12438.2|12432.2|12439.9|12433.9|12432.6|12426.6|0
1757051100000|2025-09-05 05:45:00|12436.5|12430.5|12436.5|12430.5|12439.9|12433.9|12434.8|12428.8|0
1757051400000|2025-09-05 05:50:00|12437.4|12431.4|12436.5|12430.5|12439.9|12433.9|12436.5|12430.5|0
1757051700000|2025-09-05 05:55:00|12437.4|12431.4|12431.5|12425.5|12437.4|12431.4|12431.5|12425.5|0
1757052000000|2025-09-05 06:00:00|12433.2|12427.2|12423.9|12421.9|12433.2|12427.2|12411.4|12409.4|86
1757052300000|2025-09-05 06:05:00|12424.9|12422.9|12421.4|12419.4|12426.9|12424.9|12413.9|12411.9|70
1757052600000|2025-09-05 06:10:00|12421.9|12419.9|12409.9|12407.9|12423.9|12421.9|12408.4|12406.4|60
1757052900000|2025-09-05 06:15:00|12409.4|12407.4|12410.4|12408.4|12411.4|12409.4|12404.9|12402.9|25
1757053200000|2025-09-05 06:20:00|12410.9|12408.9|12414.4|12412.4|12417.9|12415.9|12410.4|12408.4|40
1757053500000|2025-09-05 06:25:00|12413.9|12411.9|12418.9|12416.9|12422.9|12420.9|12413.4|12411.4|20
1757053800000|2025-09-05 06:30:00|12419.9|12417.9|12415.4|12413.4|12422.4|12420.4|12412.4|12410.4|54
1757054100000|2025-09-05 06:35:00|12414.9|12412.9|12415.4|12413.4|12419.4|12417.4|12413.9|12411.9|47
1757054400000|2025-09-05 06:40:00|12415.9|12413.9|12414.9|12412.9|12417.9|12415.9|12413.4|12411.4|8
1757054700000|2025-09-05 06:45:00|12413.4|12411.4|12415.9|12413.9|12416.4|12414.4|12412.4|12410.4|23
1757055000000|2025-09-05 06:50:00|12415.4|12413.4|12423.9|12421.9|12426.4|12424.4|12413.9|12411.9|125
1757055300000|2025-09-05 06:55:00|12422.9|12420.9|12431.9|12429.9|12444.4|12442.4|12421.9|12419.9|356
1757055600000|2025-09-05 07:00:00|12439.4|12437.4|12403.9|12401.9|12447.4|12445.4|12399.4|12397.4|547
1757055900000|2025-09-05 07:05:00|12403.4|12401.4|12393.4|12391.4|12405.9|12403.9|12391.4|12389.4|259
1757056200000|2025-09-05 07:10:00|12394.9|12392.9|12388.9|12386.9|12403.4|12401.4|12388.4|12386.4|159
1757056500000|2025-09-05 07:15:00|12388.4|12386.4|12399.4|12397.4|12404.9|12402.9|12387.9|12385.9|165
1757056800000|2025-09-05 07:20:00|12399.3|12397.3|12397.3|12395.3|12401.3|12399.3|12391.8|12389.8|116
1757057100000|2025-09-05 07:25:00|12396.8|12394.8|12397.8|12395.8|12400.8|12398.8|12392.3|12390.3|197
1757057400000|2025-09-05 07:30:00|12399.3|12397.3|12411.3|12409.3|12412.3|12410.3|12395.8|12393.8|187
1757057700000|2025-09-05 07:35:00|12411.8|12409.8|12427.3|12425.3|12429.8|12427.8|12410.8|12408.8|147
1757058000000|2025-09-05 07:40:00|12427.8|12425.8|12441.8|12439.8|12443.3|12441.3|12427.3|12425.3|145
1757058300000|2025-09-05 07:45:00|12441.3|12439.3|12433.3|12431.3|12441.3|12439.3|12431.3|12429.3|75
1757058600000|2025-09-05 07:50:00|12431.8|12429.8|12433.8|12431.8|12435.8|12433.8|12426.3|12424.3|118
1757058900000|2025-09-05 07:55:00|12434.3|12432.3|12434.8|12432.8|12440.8|12438.8|12433.8|12431.8|136
1757059200000|2025-09-05 08:00:00|12434.4|12432.4|12420.4|12418.4|12435.9|12433.9|12418.9|12416.9|174
1757059500000|2025-09-05 08:05:00|12420.9|12418.9|12411.4|12409.4|12421.9|12419.9|12409.9|12407.9|104
1757059800000|2025-09-05 08:10:00|12411.9|12409.9|12417.9|12415.9|12418.4|12416.4|12409.4|12407.4|95
1757060100000|2025-09-05 08:15:00|12418.4|12416.4|12418.9|12416.9|12422.4|12420.4|12413.4|12411.4|127
1757060400000|2025-09-05 08:20:00|12420.3|12418.3|12422.3|12420.3|12423.8|12421.8|12415.8|12413.8|106
1757060700000|2025-09-05 08:25:00|12422.8|12420.8|12423.8|12421.8|12429.3|12427.3|12420.8|12418.8|109
1757061000000|2025-09-05 08:30:00|12423.1|12421.1|12419.1|12417.1|12424.1|12422.1|12416.1|12414.1|91
1757061300000|2025-09-05 08:35:00|12419.6|12417.6|12417.1|12415.1|12421.6|12419.6|12413.6|12411.6|82
1757061600000|2025-09-05 08:40:00|12417.7|12415.7|12417.2|12415.2|12420.7|12418.7|12414.7|12412.7|110
1757061900000|2025-09-05 08:45:00|12417.7|12415.7|12410.2|12408.2|12418.2|12416.2|12408.2|12406.2|132
1757062200000|2025-09-05 08:50:00|12411|12409|12422.5|12420.5|12423|12421|12409|12407|97
1757062500000|2025-09-05 08:55:00|12423|12421|12420.5|12418.5|12425.5|12423.5|12418.5|12416.5|201
1757062800000|2025-09-05 09:00:00|12419.8|12417.8|12413.8|12411.8|12420.8|12418.8|12411.8|12409.8|82
1757063100000|2025-09-05 09:05:00|12413.3|12411.3|12408.8|12406.8|12414.3|12412.3|12408.8|12406.8|119
1757063400000|2025-09-05 09:10:00|12409.4|12407.4|12403.4|12401.4|12409.9|12407.9|12399.4|12397.4|196
1757063700000|2025-09-05 09:15:00|12402.9|12400.9|12407.4|12405.4|12409.4|12407.4|12401.9|12399.9|112
1757064000000|2025-09-05 09:20:00|12407.6|12405.6|12406.1|12404.1|12409.1|12407.1|12403.1|12401.1|117
1757064300000|2025-09-05 09:25:00|12405.6|12403.6|12398.1|12396.1|12405.6|12403.6|12396.6|12394.6|127
1757064600000|2025-09-05 09:30:00|12397.9|12395.9|12399.4|12397.4|12399.9|12397.9|12391.4|12389.4|160
1757064900000|2025-09-05 09:35:00|12399.9|12397.9|12399.4|12397.4|12402.9|12400.9|12396.9|12394.9|66
1757065200000|2025-09-05 09:40:00|12398.5|12396.5|12402|12400|12402|12400|12395|12393|49
1757065500000|2025-09-05 09:45:00|12401.5|12399.5|12398|12396|12402|12400|12397.5|12395.5|89
1757065800000|2025-09-05 09:50:00|12398.1|12396.1|12403.1|12401.1|12403.6|12401.6|12393.1|12391.1|91
1757066100000|2025-09-05 09:55:00|12402.6|12400.6|12403.1|12401.1|12407.1|12405.1|12401.1|12399.1|57
1757066400000|2025-09-05 10:00:00|12403|12401|12399|12397|12407.5|12405.5|12398|12396|148
1757066700000|2025-09-05 10:05:00|12399.5|12397.5|12400.5|12398.5|12402|12400|12396|12394|86
1757067000000|2025-09-05 10:10:00|12400.9|12398.9|12396.9|12394.9|12403.4|12401.4|12395.4|12393.4|191
1757067300000|2025-09-05 10:15:00|12397.4|12395.4|12396.9|12394.9|12398.9|12396.9|12393.4|12391.4|46
1757067600000|2025-09-05 10:20:00|12397.1|12395.1|12406.1|12404.1|12406.1|12404.1|12395.6|12393.6|78
1757067900000|2025-09-05 10:25:00|12405.6|12403.6|12406.1|12404.1|12409.1|12407.1|12405.6|12403.6|45
1757068200000|2025-09-05 10:30:00|12406.6|12404.6|12407.1|12405.1|12412.1|12410.1|12405.1|12403.1|51
1757068500000|2025-09-05 10:35:00|12406.6|12404.6|12400.1|12398.1|12407.6|12405.6|12399.1|12397.1|40
1757068800000|2025-09-05 10:40:00|12399.9|12397.9|12408.4|12406.4|12408.4|12406.4|12399.4|12397.4|51
1757069100000|2025-09-05 10:45:00|12407.4|12405.4|12407.9|12405.9|12407.9|12405.9|12403.4|12401.4|31
1757069400000|2025-09-05 10:50:00|12407.5|12405.5|12407.5|12405.5|12409|12407|12404.5|12402.5|27
1757069700000|2025-09-05 10:55:00|12408|12406|12404.5|12402.5|12408|12406|12398|12396|87
1757070000000|2025-09-05 11:00:00|12405|12403|12406.5|12404.5|12407|12405|12399|12397|119
1757070300000|2025-09-05 11:05:00|12407|12405|12409|12407|12411|12409|12405|12403|41
1757070600000|2025-09-05 11:10:00|12408.9|12406.9|12408.4|12406.4|12410.9|12408.9|12403.9|12401.9|81
1757070900000|2025-09-05 11:15:00|12408.9|12406.9|12409.4|12407.4|12411.4|12409.4|12407.9|12405.9|78
1757071200000|2025-09-05 11:20:00|12409.3|12407.3|12417.8|12415.8|12418.3|12416.3|12408.8|12406.8|88
1757071500000|2025-09-05 11:25:00|12418.3|12416.3|12418.3|12416.3|12418.8|12416.8|12414.8|12412.8|28
1757071800000|2025-09-05 11:30:00|12417.4|12415.4|12415.9|12413.9|12418.9|12416.9|12414.9|12412.9|81
1757072100000|2025-09-05 11:35:00|12416.4|12414.4|12414.9|12412.9|12419.9|12417.9|12414.9|12412.9|256
1757072400000|2025-09-05 11:40:00|12415.8|12413.8|12412.3|12410.3|12417.3|12415.3|12411.3|12409.3|66
1757072700000|2025-09-05 11:45:00|12411.8|12409.8|12407.8|12405.8|12412.3|12410.3|12405.3|12403.3|72
1757073000000|2025-09-05 11:50:00|12408.4|12406.4|12410.9|12408.9|12415.4|12413.4|12407.4|12405.4|92
1757073300000|2025-09-05 11:55:00|12411.4|12409.4|12415.4|12413.4|12417.4|12415.4|12411.4|12409.4|60
1757073600000|2025-09-05 12:00:00|12414.7|12412.7|12404.2|12402.2|12416.2|12414.2|12404.2|12402.2|86
1757073900000|2025-09-05 12:05:00|12404.7|12402.7|12407.7|12405.7|12408.7|12406.7|12401.7|12399.7|96
1757074200000|2025-09-05 12:10:00|12408.4|12406.4|12404.9|12402.9|12408.4|12406.4|12400.9|12398.9|96
1757074500000|2025-09-05 12:15:00|12405.4|12403.4|12399.9|12397.9|12409.9|12407.9|12397.4|12395.4|179
1757074800000|2025-09-05 12:20:00|12400.5|12398.5|12398.5|12396.5|12405|12403|12396|12394|167
1757075100000|2025-09-05 12:25:00|12399|12397|12400|12398|12401.5|12399.5|12396|12394|61
1757075400000|2025-09-05 12:30:00|12400.1|12398.1|12414.1|12412.1|12414.1|12412.1|12386.1|12384.1|427
1757075700000|2025-09-05 12:35:00|12413.6|12411.6|12411.6|12409.6|12418.6|12416.6|12410.6|12408.6|146
1757076000000|2025-09-05 12:40:00|12409.7|12407.7|12408.2|12406.2|12414.7|12412.7|12403.2|12401.2|117
1757076300000|2025-09-05 12:45:00|12408.7|12406.7|12415.2|12413.2|12421.7|12419.7|12408.7|12406.7|150
1757076600000|2025-09-05 12:50:00|12416.5|12414.5|12424.5|12422.5|12427.5|12425.5|12415.5|12413.5|99
1757076900000|2025-09-05 12:55:00|12425|12423|12419.5|12417.5|12426|12424|12418.5|12416.5|122
1757077200000|2025-09-05 13:00:00|12418.9|12416.9|12425.9|12423.9|12431.4|12429.4|12416.9|12414.9|176
1757077500000|2025-09-05 13:05:00|12426.4|12424.4|12429.4|12427.4|12432.4|12430.4|12424.9|12422.9|56
1757077800000|2025-09-05 13:10:00|12428.5|12426.5|12417.5|12415.5|12429|12427|12416|12414|107
1757078100000|2025-09-05 13:15:00|12418|12416|12414|12412|12423|12421|12413.5|12411.5|86
1757078400000|2025-09-05 13:20:00|12415|12413|12417|12415|12417|12415|12412.5|12410.5|164
1757078700000|2025-09-05 13:25:00|12416.5|12414.5|12408|12406|12418.5|12416.5|12408|12406|144
1757079000000|2025-09-05 13:30:00|12407.4|12405.4|12422.4|12420.4|12423.4|12421.4|12403.9|12401.9|233
1757079300000|2025-09-05 13:35:00|12422.9|12420.9|12427.9|12425.9|12428.4|12426.4|12411.4|12409.4|238
1757079600000|2025-09-05 13:40:00|12427.2|12425.2|12427.7|12425.7|12433.7|12431.7|12422.2|12420.2|209
1757079900000|2025-09-05 13:45:00|12428.2|12426.2|12426.2|12424.2|12430.7|12428.7|12414.7|12412.7|293
1757080200000|2025-09-05 13:50:00|12426.7|12424.7|12410.2|12408.2|12429.2|12427.2|12405.2|12403.2|198
1757080500000|2025-09-05 13:55:00|12410.7|12408.7|12410.2|12408.2|12411.2|12409.2|12401.2|12399.2|246
1757080800000|2025-09-05 14:00:00|12410.8|12408.8|12409.8|12407.8|12413.8|12411.8|12399.3|12397.3|284
1757081100000|2025-09-05 14:05:00|12409.3|12407.3|12413.3|12411.3|12417.8|12415.8|12408.8|12406.8|211
1757081400000|2025-09-05 14:10:00|12413.5|12411.5|12399|12397|12415|12413|12399|12397|215
1757081700000|2025-09-05 14:15:00|12399.5|12397.5|12397|12395|12413.5|12411.5|12396.5|12394.5|664
1757082000000|2025-09-05 14:20:00|12396.5|12394.5|12376|12374|12400.5|12398.5|12374.5|12372.5|275
1757082300000|2025-09-05 14:25:00|12376.5|12374.5|12368|12366|12382|12380|12361|12359|428
1757082600000|2025-09-05 14:30:00|12368.9|12366.9|12369.9|12367.9|12372.9|12370.9|12364.9|12362.9|264
1757082900000|2025-09-05 14:35:00|12369.4|12367.4|12355.4|12353.4|12369.4|12367.4|12353.9|12351.9|280
1757083200000|2025-09-05 14:40:00|12355.5|12353.5|12363|12361|12368|12366|12355.5|12353.5|141
1757083500000|2025-09-05 14:45:00|12362.5|12360.5|12366|12364|12367|12365|12354.5|12352.5|176
1757083800000|2025-09-05 14:50:00|12365.6|12363.6|12377.6|12375.6|12379.6|12377.6|12362.1|12360.1|437
1757084100000|2025-09-05 14:55:00|12377.1|12375.1|12359.1|12357.1|12379.1|12377.1|12358.6|12356.6|137
1757084400000|2025-09-05 15:00:00|12358.8|12356.8|12365.8|12363.8|12370.3|12368.3|12358.8|12356.8|175
1757084700000|2025-09-05 15:05:00|12365.3|12363.3|12360.8|12358.8|12372.8|12370.8|12358.8|12356.8|109
1757085000000|2025-09-05 15:10:00|12360.4|12358.4|12364.4|12362.4|12365.4|12363.4|12352.9|12350.9|315
1757085300000|2025-09-05 15:15:00|12363.9|12361.9|12361.9|12359.9|12365.4|12363.4|12361.4|12359.4|304
1757085600000|2025-09-05 15:20:00|12360.9|12358.9|12370.4|12368.4|12371.4|12369.4|12359.4|12357.4|576
1757085900000|2025-09-05 15:25:00|12370.9|12368.9|12369.9|12367.9|12371.9|12369.9|12364.9|12362.9|1375
1757086200000|2025-09-05 15:30:00|12370.9|12368.9|12369.9|12367.9|12374.9|12372.9|12368.9|12366.9|1332
1757086500000|2025-09-05 15:35:00|12370.9|12368.9|12377.9|12375.9|12382.9|12380.9|12370.4|12368.4|852
1757086800000|2025-09-05 15:40:00|12378.9|12376.9|12382.9|12380.9|12383.9|12381.9|12376.4|12374.4|100
1757087100000|2025-09-05 15:45:00|12382.4|12380.4|12374.9|12372.9|12382.4|12380.4|12368.9|12366.9|124
1757087400000|2025-09-05 15:50:00|12374.4|12372.4|12368.4|12366.4|12375.4|12373.4|12364.9|12362.9|101
1757087700000|2025-09-05 15:55:00|12367.9|12365.9|12366.4|12364.4|12371.9|12369.9|12363.4|12361.4|76
1757088000000|2025-09-05 16:00:00|12366.9|12364.9|12370.4|12368.4|12372.9|12370.9|12365.9|12363.9|51
1757088300000|2025-09-05 16:05:00|12370.9|12368.9|12371.9|12369.9|12373.4|12371.4|12367.9|12365.9|35
1757088600000|2025-09-05 16:10:00|12371.4|12369.4|12378.4|12376.4|12379.4|12377.4|12371.4|12369.4|28
1757088900000|2025-09-05 16:15:00|12377.9|12375.9|12374.9|12372.9|12381.4|12379.4|12370.9|12368.9|40
1757089200000|2025-09-05 16:20:00|12375.4|12373.4|12373.4|12371.4|12375.9|12373.9|12363.9|12361.9|30
1757089500000|2025-09-05 16:25:00|12373.9|12371.9|12370.4|12368.4|12374.9|12372.9|12368.4|12366.4|20
1757089800000|2025-09-05 16:30:00|12370.9|12368.9|12370.4|12368.4|12373.4|12371.4|12368.4|12366.4|34
1757090100000|2025-09-05 16:35:00|12370.9|12368.9|12366.4|12364.4|12371.4|12369.4|12362.4|12360.4|140
1757090400000|2025-09-05 16:40:00|12365.9|12363.9|12375.4|12373.4|12375.4|12373.4|12365.4|12363.4|13
1757090700000|2025-09-05 16:45:00|12374.9|12372.9|12367.9|12365.9|12378.9|12376.9|12367.9|12365.9|16
1757091000000|2025-09-05 16:50:00|12368.4|12366.4|12371.4|12369.4|12374.4|12372.4|12367.9|12365.9|154
1757091300000|2025-09-05 16:55:00|12371.9|12369.9|12376.4|12374.4|12376.4|12374.4|12368.4|12366.4|13
1757091600000|2025-09-05 17:00:00|12376.9|12374.9|12373.4|12371.4|12377.4|12375.4|12372.4|12370.4|19
1757091900000|2025-09-05 17:05:00|12372.9|12370.9|12376.4|12374.4|12376.4|12374.4|12368.4|12366.4|16
1757092200000|2025-09-05 17:10:00|12375.9|12373.9|12378.4|12376.4|12380.4|12378.4|12374.4|12372.4|129
1757092500000|2025-09-05 17:15:00|12377.9|12375.9|12378.4|12376.4|12381.4|12379.4|12376.9|12374.9|12
1757092800000|2025-09-05 17:20:00|12377.9|12375.9|12380.9|12378.9|12382.9|12380.9|12377.4|12375.4|14
1757093100000|2025-09-05 17:25:00|12381.4|12379.4|12372.9|12370.9|12381.9|12379.9|12371.9|12369.9|22
1757093400000|2025-09-05 17:30:00|12373.4|12371.4|12372.4|12370.4|12374.9|12372.9|12369.4|12367.4|54
1757093700000|2025-09-05 17:35:00|12371.9|12369.9|12368.4|12366.4|12373.4|12371.4|12366.9|12364.9|24
1757094000000|2025-09-05 17:40:00|12368.9|12366.9|12361.4|12359.4|12370.4|12368.4|12356.4|12354.4|44
1757094300000|2025-09-05 17:45:00|12360.9|12358.9|12363.4|12361.4|12365.4|12363.4|12358.9|12356.9|37
1757094600000|2025-09-05 17:50:00|12362.9|12360.9|12366.9|12364.9|12369.4|12367.4|12362.4|12360.4|16
1757094900000|2025-09-05 17:55:00|12366.4|12364.4|12367.4|12365.4|12368.4|12366.4|12365.9|12363.9|8
1757095200000|2025-09-05 18:00:00|12367.9|12365.9|12365.9|12363.9|12370.4|12368.4|12365.9|12363.9|23
1757095500000|2025-09-05 18:05:00|12366.4|12364.4|12365.9|12363.9|12369.4|12367.4|12363.9|12361.9|12
1757095800000|2025-09-05 18:10:00|12366.4|12364.4|12369.4|12367.4|12369.9|12367.9|12365.4|12363.4|12
1757096100000|2025-09-05 18:15:00|12369.9|12367.9|12375.4|12373.4|12376.4|12374.4|12369.9|12367.9|21
1757096400000|2025-09-05 18:20:00|12375.9|12373.9|12371.4|12369.4|12375.9|12373.9|12371.4|12369.4|17
1757096700000|2025-09-05 18:25:00|12371.9|12369.9|12368.9|12366.9|12373.4|12371.4|12366.4|12364.4|44
1757097000000|2025-09-05 18:30:00|12368.4|12366.4|12376.4|12374.4|12376.9|12374.9|12368.4|12366.4|16
1757097300000|2025-09-05 18:35:00|12376.9|12374.9|12377.4|12375.4|12380.9|12378.9|12373.9|12371.9|13
1757097600000|2025-09-05 18:40:00|12376.9|12374.9|12378.4|12376.4|12380.4|12378.4|12376.9|12374.9|11
1757097900000|2025-09-05 18:45:00|12378.9|12376.9|12379.9|12377.9|12383.9|12381.9|12377.4|12375.4|20
1757098200000|2025-09-05 18:50:00|12380.4|12378.4|12378.4|12376.4|12382.4|12380.4|12377.4|12375.4|17
1757098500000|2025-09-05 18:55:00|12377.9|12375.9|12379.9|12377.9|12380.4|12378.4|12377.4|12375.4|28
1757098800000|2025-09-05 19:00:00|12379.4|12377.4|12373.4|12371.4|12379.9|12377.9|12370.4|12368.4|121
1757099100000|2025-09-05 19:05:00|12373.9|12371.9|12380.4|12378.4|12381.4|12379.4|12373.9|12371.9|12
1757099400000|2025-09-05 19:10:00|12380.9|12378.9|12381.9|12379.9|12383.4|12381.4|12379.4|12377.4|24
1757099700000|2025-09-05 19:15:00|12381.4|12379.4|12383.4|12381.4|12385.9|12383.9|12380.9|12378.9|18
1757100000000|2025-09-05 19:20:00|12383.9|12381.9|12386.9|12384.9|12389.4|12387.4|12382.4|12380.4|8
1757100300000|2025-09-05 19:25:00|12387.4|12385.4|12386.4|12384.4|12388.4|12386.4|12385.4|12383.4|10
1757100600000|2025-09-05 19:30:00|12385.9|12383.9|12379.4|12377.4|12386.9|12384.9|12376.9|12374.9|26
1757100900000|2025-09-05 19:35:00|12379.9|12377.9|12382.9|12380.9|12383.9|12381.9|12379.4|12377.4|19
1757101200000|2025-09-05 19:40:00|12383.4|12381.4|12382.4|12380.4|12385.4|12383.4|12379.9|12377.9|14
1757101500000|2025-09-05 19:45:00|12382.9|12380.9|12382.4|12380.4|12383.4|12381.4|12378.4|12376.4|20
1757101800000|2025-09-05 19:50:00|12381.9|12379.9|12380.4|12378.4|12383.4|12381.4|12376.4|12374.4|46
1757102100000|2025-09-05 19:55:00|12380.9|12378.9|12383.9|12377.9|12385.9|12383.9|12378.4|12376.4|35
1757102400000|2025-09-05 20:00:00|12384.9|12378.9|12383.5|12377.5|12385.4|12379.4|12380.9|12374.9|1
1757102700000|2025-09-05 20:05:00|12383.9|12377.9|12380.4|12374.4|12383.9|12377.9|12380.4|12374.4|0
1757103000000|2025-09-05 20:10:00|12380.7|12374.7|12381.6|12375.6|12381.9|12375.9|12380|12374|0
1757103300000|2025-09-05 20:15:00|12381.3|12375.3|12380|12374|12381.6|12375.6|12377.8|12371.8|0
1757103600000|2025-09-05 20:20:00|12380.1|12374.1|12381.3|12375.3|12381.9|12375.9|12380|12374|0
1757103900000|2025-09-05 20:25:00|12381.2|12375.2|12380.7|12374.7|12381.3|12375.3|12379.7|12373.7|0
1757104200000|2025-09-05 20:30:00|12380.4|12374.4|12379.3|12373.3|12380.4|12374.4|12379|12373|0
1757104500000|2025-09-05 20:35:00|12379.4|12373.4|12381.9|12375.9|12382.3|12376.3|12379.3|12373.3|0
1757104800000|2025-09-05 20:40:00|12382|12376|12379.7|12373.7|12382.3|12376.3|12379|12373|0
1757105100000|2025-09-05 20:45:00|12380|12374|12380.7|12374.7|12380.9|12374.9|12379.3|12373.3|0
1757105400000|2025-09-05 20:50:00|12380.4|12374.4|12381.3|12375.3|12382.3|12376.3|12380.4|12374.4|0
1757105700000|2025-09-05 20:55:00|12381.6|12375.6|12382.3|12376.3|12382.8|12376.8|12381.6|12375.6|0
1757106000000|2025-09-05 21:00:00|12381.6|12375.6|12381.6|12375.6|12381.6|12375.6|12381.6|12375.6|0
1757282400000|2025-09-07 22:00:00|12373.2|12367.2|12372.1|12366.1|12375.4|12369.4|12370.9|12364.9|0
1757282700000|2025-09-07 22:05:00|12371.9|12365.9|12371.9|12365.9|12374.2|12368.2|12370.7|12364.7|0
1757283000000|2025-09-07 22:10:00|12372|12366|12377.1|12371.1|12377.3|12371.3|12372|12366|0
1757283300000|2025-09-07 22:15:00|12377.2|12371.2|12378.7|12372.7|12380.1|12374.1|12376.8|12370.8|0
1757283600000|2025-09-07 22:20:00|12378.9|12372.9|12379.9|12373.9|12379.9|12373.9|12378.2|12372.2|0
1757283900000|2025-09-07 22:25:00|12380.1|12374.1|12382.5|12376.5|12383.9|12377.9|12379.7|12373.7|0
1757284200000|2025-09-07 22:30:00|12383.2|12377.2|12388.1|12382.1|12388.1|12382.1|12383.2|12377.2|0
1757284500000|2025-09-07 22:35:00|12387.9|12381.9|12386.8|12380.8|12388.1|12382.1|12384.6|12378.6|0
1757284800000|2025-09-07 22:40:00|12386.5|12380.5|12389.6|12383.6|12389.8|12383.8|12386.5|12380.5|0
1757285100000|2025-09-07 22:45:00|12389.8|12383.8|12392.7|12386.7|12396.4|12390.4|12389.6|12383.6|0
1757285400000|2025-09-07 22:50:00|12392.9|12386.9|12392.6|12386.6|12393.4|12387.4|12391|12385|0
1757285700000|2025-09-07 22:55:00|12392.7|12386.7|12394.5|12388.5|12394.8|12388.8|12392.2|12386.2|0
1757286000000|2025-09-07 23:00:00|12394.8|12388.8|12395.5|12389.5|12395.9|12389.9|12394.5|12388.5|0
1757286300000|2025-09-07 23:05:00|12395.6|12389.6|12396.6|12390.6|12397.3|12391.3|12395.2|12389.2|0
1757286600000|2025-09-07 23:10:00|12396.2|12390.2|12395.2|12389.2|12396.9|12390.9|12395|12389|0
1757286900000|2025-09-07 23:15:00|12394.7|12388.7|12395|12389|12395.9|12389.9|12394|12388|0
1757287200000|2025-09-07 23:20:00|12395.2|12389.2|12397.8|12391.8|12397.8|12391.8|12394.7|12388.7|0
1757287500000|2025-09-07 23:25:00|12397.5|12391.5|12400.1|12394.1|12403|12397|12397.3|12391.3|0
1757287800000|2025-09-07 23:30:00|12400.4|12394.4|12402|12396|12403.7|12397.7|12400.2|12394.2|0
1757288100000|2025-09-07 23:35:00|12402.3|12396.3|12403|12397|12403.7|12397.7|12402|12396|0
1757288400000|2025-09-07 23:40:00|12402.7|12396.7|12402.3|12396.3|12403.7|12397.7|12401.4|12395.4|0
1757288700000|2025-09-07 23:45:00|12401.6|12395.6|12401.6|12395.6|12403.3|12397.3|12400.1|12394.1|0
1757289000000|2025-09-07 23:50:00|12402|12396|12402.3|12396.3|12403|12397|12400.2|12394.2|0
1757289300000|2025-09-07 23:55:00|12402.7|12396.7|12402.7|12396.7|12403|12397|12401.8|12395.8|0
1757289600000|2025-09-08 00:00:00|12402.6|12396.6|12401.3|12395.3|12404|12398|12400.4|12394.4|0
1757289900000|2025-09-08 00:05:00|12401.1|12395.1|12403.9|12397.9|12405.6|12399.6|12401.1|12395.1|0
1757290200000|2025-09-08 00:10:00|12403.7|12397.7|12402.7|12396.7|12403.9|12397.9|12400.7|12394.7|0
1757290500000|2025-09-08 00:15:00|12402.6|12396.6|12403|12397|12404.7|12398.7|12399.6|12393.6|0
1757290800000|2025-09-08 00:20:00|12404.7|12398.7|12407.9|12401.9|12411.3|12405.3|12404.7|12398.7|0
1757291100000|2025-09-08 00:25:00|12408|12402|12409.6|12403.6|12409.6|12403.6|12407.9|12401.9|0
1757291400000|2025-09-08 00:30:00|12409.7|12403.7|12407.9|12401.9|12409.7|12403.7|12406.2|12400.2|0
1757291700000|2025-09-08 00:35:00|12409.6|12403.6|12407.9|12401.9|12409.6|12403.6|12407.9|12401.9|0
1757292000000|2025-09-08 00:40:00|12406.2|12400.2|12404.5|12398.5|12407.9|12401.9|12402.8|12396.8|0
1757292300000|2025-09-08 00:45:00|12404.4|12398.4|12399.4|12393.4|12404.5|12398.5|12399.4|12393.4|0
1757292600000|2025-09-08 00:50:00|12401.1|12395.1|12399.3|12393.3|12401.1|12395.1|12397.7|12391.7|0
1757292900000|2025-09-08 00:55:00|12399.4|12393.4|12399.3|12393.3|12400.2|12394.2|12397.6|12391.6|0
1757293200000|2025-09-08 01:00:00|12399.4|12393.4|12397.7|12391.7|12401.1|12395.1|12397.6|12391.6|0
1757293500000|2025-09-08 01:05:00|12399.3|12393.3|12397.6|12391.6|12401.1|12395.1|12396.8|12390.8|0
1757293800000|2025-09-08 01:10:00|12397.7|12391.7|12399.3|12393.3|12399.3|12393.3|12395.9|12389.9|0
1757294100000|2025-09-08 01:15:00|12397.6|12391.6|12399.6|12393.6|12399.6|12393.6|12397.6|12391.6|0
1757294400000|2025-09-08 01:20:00|12397.9|12391.9|12397.9|12391.9|12401.3|12395.3|12397.9|12391.9|0
1757294700000|2025-09-08 01:25:00|12398.8|12392.8|12397.9|12391.9|12398.8|12392.8|12397.9|12391.9|0
1757295000000|2025-09-08 01:30:00|12399.6|12393.6|12401.3|12395.3|12401.3|12395.3|12399.6|12393.6|0
1757295300000|2025-09-08 01:35:00|12401.4|12395.4|12403.1|12397.1|12403.1|12397.1|12401.3|12395.3|0
1757295600000|2025-09-08 01:40:00|12404.8|12398.8|12404.8|12398.8|12406.4|12400.4|12403|12397|0
1757295900000|2025-09-08 01:45:00|12404.7|12398.7|12404.8|12398.8|12404.8|12398.8|12403|12397|0
1757296200000|2025-09-08 01:50:00|12403.1|12397.1|12403|12397|12404.8|12398.8|12403|12397|0
1757296500000|2025-09-08 01:55:00|12401.3|12395.3|12401.3|12395.3|12401.3|12395.3|12401.3|12395.3|0
1757296800000|2025-09-08 02:00:00|12401.4|12395.4|12399.5|12393.5|12403|12397|12399.5|12393.5|0
1757297100000|2025-09-08 02:05:00|12399.6|12393.6|12399.6|12393.6|12399.6|12393.6|12399.6|12393.6|0
1757297400000|2025-09-08 02:10:00|12399.5|12393.5|12397.9|12391.9|12399.6|12393.6|12397.9|12391.9|0
1757297700000|2025-09-08 02:15:00|12399.6|12393.6|12392.7|12386.7|12399.6|12393.6|12392.7|12386.7|0
1757298000000|2025-09-08 02:20:00|12394.4|12388.4|12392.7|12386.7|12394.4|12388.4|12392.7|12386.7|0
1757298300000|2025-09-08 02:25:00|12392.8|12386.8|12391|12385|12392.8|12386.8|12391|12385|0
1757298600000|2025-09-08 02:30:00|12391.1|12385.1|12391.1|12385.1|12391.1|12385.1|12390.2|12384.2|0
1757298900000|2025-09-08 02:35:00|12391|12385|12391|12385|12392.8|12386.8|12389.4|12383.4|0
1757299200000|2025-09-08 02:40:00|12391.1|12385.1|12391|12385|12392.7|12386.7|12389.4|12383.4|0
1757299500000|2025-09-08 02:45:00|12391.1|12385.1|12392.7|12386.7|12392.8|12386.8|12391|12385|0
1757299800000|2025-09-08 02:50:00|12392.8|12386.8|12392.7|12386.7|12392.8|12386.8|12392.7|12386.7|0
1757300100000|2025-09-08 02:55:00|12392.8|12386.8|12397.8|12391.8|12397.8|12391.8|12392.7|12386.7|0
1757300400000|2025-09-08 03:00:00|12396.2|12390.2|12396.1|12390.1|12396.2|12390.2|12396.1|12390.1|0
1757300700000|2025-09-08 03:05:00|12396.2|12390.2|12403|12397|12403|12397|12396.1|12390.1|0
1757301000000|2025-09-08 03:10:00|12402.9|12396.9|12402.9|12396.9|12403|12397|12402.9|12396.9|0
1757301300000|2025-09-08 03:15:00|12403|12397|12404.6|12398.6|12406.3|12400.3|12403|12397|0
1757301600000|2025-09-08 03:20:00|12404.7|12398.7|12406.3|12400.3|12406.3|12400.3|12404.6|12398.6|0
1757301900000|2025-09-08 03:25:00|12406.5|12400.5|12404.8|12398.8|12406.5|12400.5|12404.8|12398.8|0
1757302200000|2025-09-08 03:30:00|12406.5|12400.5|12406.5|12400.5|12406.5|12400.5|12406.5|12400.5|0
1757302800000|2025-09-08 03:40:00|12406.4|12400.4|12406.5|12400.5|12406.5|12400.5|12406.4|12400.4|0
1757303100000|2025-09-08 03:45:00|12406.4|12400.4|12404.7|12398.7|12406.5|12400.5|12404.7|12398.7|0
1757303700000|2025-09-08 03:55:00|12404.8|12398.8|12406.4|12400.4|12406.5|12400.5|12404.8|12398.8|0
1757304000000|2025-09-08 04:00:00|12404.7|12398.7|12406.4|12400.4|12406.4|12400.4|12404.7|12398.7|0
1757304300000|2025-09-08 04:05:00|12406.5|12400.5|12403|12397|12406.5|12400.5|12403|12397|0
1757304600000|2025-09-08 04:10:00|12403.9|12397.9|12401.3|12395.3|12404.7|12398.7|12401.3|12395.3|0
1757304900000|2025-09-08 04:15:00|12399.6|12393.6|12399.6|12393.6|12399.6|12393.6|12399.6|12393.6|0
1757305500000|2025-09-08 04:25:00|12399.5|12393.5|12401.2|12395.2|12401.2|12395.2|12399.5|12393.5|0
1757305800000|2025-09-08 04:30:00|12402.9|12396.9|12401.2|12395.2|12402.9|12396.9|12401.2|12395.2|0
1757306100000|2025-09-08 04:35:00|12399.5|12393.5|12394.4|12388.4|12399.5|12393.5|12394.4|12388.4|0
1757306400000|2025-09-08 04:40:00|12396.1|12390.1|12394.4|12388.4|12396.1|12390.1|12392.6|12386.6|0
1757306700000|2025-09-08 04:45:00|12391.9|12385.9|12392.7|12386.7|12394.4|12388.4|12391|12385|0
1757307000000|2025-09-08 04:50:00|12391|12385|12392.7|12386.7|12392.7|12386.7|12391|12385|0
1757307300000|2025-09-08 04:55:00|12392.6|12386.6|12392.7|12386.7|12392.7|12386.7|12391|12385|0
1757307600000|2025-09-08 05:00:00|12394.4|12388.4|12396|12390|12396.1|12390.1|12394.3|12388.3|0
1757307900000|2025-09-08 05:05:00|12396.1|12390.1|12394.4|12388.4|12397.8|12391.8|12394.3|12388.3|0
1757308200000|2025-09-08 05:10:00|12394.3|12388.3|12396.1|12390.1|12396.1|12390.1|12394.3|12388.3|0
1757308500000|2025-09-08 05:15:00|12396.9|12390.9|12397.8|12391.8|12399.5|12393.5|12396.1|12390.1|0
1757308800000|2025-09-08 05:20:00|12396.1|12390.1|12394.4|12388.4|12396.1|12390.1|12394.4|12388.4|0
1757309100000|2025-09-08 05:25:00|12395.3|12389.3|12394.4|12388.4|12396.1|12390.1|12394.4|12388.4|0
1757309400000|2025-09-08 05:30:00|12392.7|12386.7|12391|12385|12394.4|12388.4|12389.3|12383.3|0
1757309700000|2025-09-08 05:35:00|12389.3|12383.3|12389.3|12383.3|12389.4|12383.4|12387.6|12381.6|0
1757310000000|2025-09-08 05:40:00|12388.5|12382.5|12387.6|12381.6|12389.3|12383.3|12385.9|12379.9|0
1757310300000|2025-09-08 05:45:00|12386.7|12380.7|12387.6|12381.6|12387.6|12381.6|12385.9|12379.9|0
1757310600000|2025-09-08 05:50:00|12389.3|12383.3|12387.6|12381.6|12389.3|12383.3|12387.6|12381.6|0
1757310900000|2025-09-08 05:55:00|12388.5|12382.5|12385.9|12379.9|12389.3|12383.3|12385.9|12379.9|0
1757311200000|2025-09-08 06:00:00|12384.9|12382.9|12410.4|12408.4|12413.9|12411.9|12384.4|12382.4|134
1757311500000|2025-09-08 06:05:00|12410.9|12408.9|12409.4|12407.4|12414.4|12412.4|12406.4|12404.4|19
1757311800000|2025-09-08 06:10:00|12408.9|12406.9|12412.4|12410.4|12414.9|12412.9|12406.9|12404.9|22
1757312100000|2025-09-08 06:15:00|12412.9|12410.9|12407.9|12405.9|12413.4|12411.4|12406.4|12404.4|12
1757312400000|2025-09-08 06:20:00|12408.4|12406.4|12409.9|12407.9|12412.4|12410.4|12407.9|12405.9|25
1757312700000|2025-09-08 06:25:00|12409.4|12407.4|12414.9|12412.9|12414.9|12412.9|12408.9|12406.9|18
1757313000000|2025-09-08 06:30:00|12415.4|12413.4|12404.9|12402.9|12416.9|12414.9|12403.9|12401.9|32
1757313300000|2025-09-08 06:35:00|12405.4|12403.4|12409.9|12407.9|12411.4|12409.4|12402.9|12400.9|16
1757313600000|2025-09-08 06:40:00|12409.4|12407.4|12406.4|12404.4|12411.4|12409.4|12406.4|12404.4|6
1757313900000|2025-09-08 06:45:00|12408.4|12406.4|12406.4|12404.4|12410.9|12408.9|12406.4|12404.4|13
1757314200000|2025-09-08 06:50:00|12405.9|12403.9|12398.4|12396.4|12405.9|12403.9|12398.4|12396.4|36
1757314500000|2025-09-08 06:55:00|12398.9|12396.9|12381.4|12379.4|12399.4|12397.4|12378.9|12376.9|116
1757314800000|2025-09-08 07:00:00|12385.4|12383.4|12367.4|12365.4|12388.9|12386.9|12358.4|12356.4|830
1757315100000|2025-09-08 07:05:00|12368.4|12366.4|12352.9|12350.9|12370.4|12368.4|12348.4|12346.4|431
1757315400000|2025-09-08 07:10:00|12353.9|12351.9|12343.9|12341.9|12353.9|12351.9|12339.4|12337.4|168
1757315700000|2025-09-08 07:15:00|12344.4|12342.4|12346.4|12344.4|12353.4|12351.4|12344.4|12342.4|188
1757316000000|2025-09-08 07:20:00|12347.9|12345.9|12345.4|12343.4|12354.4|12352.4|12338.9|12336.9|216
1757316300000|2025-09-08 07:25:00|12345.9|12343.9|12344.4|12342.4|12349.9|12347.9|12341.9|12339.9|176
1757316600000|2025-09-08 07:30:00|12343.8|12341.8|12335.8|12333.8|12345.3|12343.3|12335.3|12333.3|282
1757316900000|2025-09-08 07:35:00|12335.3|12333.3|12341.3|12339.3|12341.8|12339.8|12335.3|12333.3|164
1757317200000|2025-09-08 07:40:00|12341|12339|12347|12345|12347|12345|12331|12329|337
1757317500000|2025-09-08 07:45:00|12346|12344|12346|12344|12348|12346|12339|12337|146
1757317800000|2025-09-08 07:50:00|12346.1|12344.1|12339.6|12337.6|12350.1|12348.1|12339.6|12337.6|130
1757318100000|2025-09-08 07:55:00|12339.1|12337.1|12329.6|12327.6|12339.1|12337.1|12327.1|12325.1|193
1757318400000|2025-09-08 08:00:00|12330.6|12328.6|12328.1|12326.1|12338.1|12336.1|12323.1|12321.1|345
1757318700000|2025-09-08 08:05:00|12328.6|12326.6|12324.1|12322.1|12330.1|12328.1|12324.1|12322.1|150
1757319000000|2025-09-08 08:10:00|12323.9|12321.9|12330.4|12328.4|12332.4|12330.4|12322.4|12320.4|151
1757319300000|2025-09-08 08:15:00|12330.9|12328.9|12332.4|12330.4|12336.4|12334.4|12327.4|12325.4|208
1757319600000|2025-09-08 08:20:00|12332|12330|12324.5|12322.5|12333.5|12331.5|12322|12320|82
1757319900000|2025-09-08 08:25:00|12325|12323|12318.5|12316.5|12327|12325|12318.5|12316.5|212
1757320200000|2025-09-08 08:30:00|12318.9|12316.9|12317.4|12315.4|12319.4|12317.4|12313.4|12311.4|144
1757320500000|2025-09-08 08:35:00|12317.9|12315.9|12324.9|12322.9|12326.4|12324.4|12316.9|12314.9|126
1757320800000|2025-09-08 08:40:00|12324.3|12322.3|12324.3|12322.3|12324.8|12322.8|12315.8|12313.8|78
1757321100000|2025-09-08 08:45:00|12323.8|12321.8|12320.3|12318.3|12325.8|12323.8|12316.8|12314.8|113
1757321400000|2025-09-08 08:50:00|12321.4|12319.4|12314.9|12312.9|12322.4|12320.4|12311.4|12309.4|127
1757321700000|2025-09-08 08:55:00|12316.9|12314.9|12320.4|12318.4|12322.4|12320.4|12315.9|12313.9|93
1757322000000|2025-09-08 09:00:00|12320.5|12318.5|12326|12324|12326|12324|12318|12316|98
1757322300000|2025-09-08 09:05:00|12326.5|12324.5|12322|12320|12326.5|12324.5|12320|12318|194
1757322600000|2025-09-08 09:10:00|12321.2|12319.2|12315.2|12313.2|12321.7|12319.7|12313.2|12311.2|201
1757322900000|2025-09-08 09:15:00|12316.7|12314.7|12317.7|12315.7|12317.7|12315.7|12312.7|12310.7|128
1757323200000|2025-09-08 09:20:00|12318.2|12316.2|12323.7|12321.7|12326.7|12324.7|12317.7|12315.7|88
1757323500000|2025-09-08 09:25:00|12323.2|12321.2|12320.2|12318.2|12323.7|12321.7|12316.7|12314.7|88
1757323800000|2025-09-08 09:30:00|12320.7|12318.7|12323.7|12321.7|12324.7|12322.7|12319.2|12317.2|129
1757324100000|2025-09-08 09:35:00|12324.2|12322.2|12323.2|12321.2|12326.7|12324.7|12320.7|12318.7|111
1757324400000|2025-09-08 09:40:00|12323.3|12321.3|12326.8|12324.8|12328.3|12326.3|12320.8|12318.8|101
1757324700000|2025-09-08 09:45:00|12327.3|12325.3|12321.8|12319.8|12328.8|12326.8|12321.3|12319.3|101
1757325000000|2025-09-08 09:50:00|12321.4|12319.4|12321.4|12319.4|12325.4|12323.4|12320.4|12318.4|95
1757325300000|2025-09-08 09:55:00|12321.9|12319.9|12323.4|12321.4|12324.4|12322.4|12319.4|12317.4|113
1757325600000|2025-09-08 10:00:00|12323.2|12321.2|12318.7|12316.7|12324.7|12322.7|12318.2|12316.2|86
1757325900000|2025-09-08 10:05:00|12319.2|12317.2|12318.7|12316.7|12321.7|12319.7|12317.2|12315.2|51
1757326200000|2025-09-08 10:10:00|12319.1|12317.1|12316.6|12314.6|12321.1|12319.1|12316.1|12314.1|54
1757326500000|2025-09-08 10:15:00|12317.1|12315.1|12313.6|12311.6|12317.6|12315.6|12312.6|12310.6|61
1757326800000|2025-09-08 10:20:00|12313.7|12311.7|12318.7|12316.7|12318.7|12316.7|12313.7|12311.7|76
1757327100000|2025-09-08 10:25:00|12318.2|12316.2|12315.7|12313.7|12321.2|12319.2|12314.2|12312.2|69
1757327400000|2025-09-08 10:30:00|12316.2|12314.2|12313.7|12311.7|12317.7|12315.7|12312.2|12310.2|134
1757327700000|2025-09-08 10:35:00|12313.2|12311.2|12309.2|12307.2|12317.7|12315.7|12308.7|12306.7|104
1757328000000|2025-09-08 10:40:00|12308.7|12306.7|12314.2|12312.2|12314.7|12312.7|12308.7|12306.7|105
1757328300000|2025-09-08 10:45:00|12313.7|12311.7|12316.2|12314.2|12318.2|12316.2|12312.2|12310.2|268
1757328600000|2025-09-08 10:50:00|12315.3|12313.3|12314.3|12312.3|12315.8|12313.8|12311.3|12309.3|87
1757328900000|2025-09-08 10:55:00|12314.8|12312.8|12313.8|12311.8|12318.3|12316.3|12312.3|12310.3|116
1757329200000|2025-09-08 11:00:00|12314.5|12312.5|12310|12308|12314.5|12312.5|12308.5|12306.5|106
1757329500000|2025-09-08 11:05:00|12310.5|12308.5|12313|12311|12313.5|12311.5|12309.5|12307.5|66
1757329800000|2025-09-08 11:10:00|12313.4|12311.4|12313.9|12311.9|12316.9|12314.9|12309.4|12307.4|99
1757330100000|2025-09-08 11:15:00|12313.4|12311.4|12307.9|12305.9|12314.9|12312.9|12305.9|12303.9|189
1757330400000|2025-09-08 11:20:00|12308|12306|12303|12301|12308|12306|12302.5|12300.5|76
1757330700000|2025-09-08 11:25:00|12303.5|12301.5|12309.5|12307.5|12310|12308|12303|12301|101
1757331000000|2025-09-08 11:30:00|12309.4|12307.4|12313.4|12311.4|12315.9|12313.9|12308.9|12306.9|57
1757331300000|2025-09-08 11:35:00|12313.9|12311.9|12321.9|12319.9|12321.9|12319.9|12312.9|12310.9|29
1757331600000|2025-09-08 11:40:00|12320|12318|12318.5|12316.5|12325|12323|12318.5|12316.5|43
1757331900000|2025-09-08 11:45:00|12318|12316|12313|12311|12318.5|12316.5|12312.5|12310.5|61
1757332200000|2025-09-08 11:50:00|12314|12312|12317.5|12315.5|12322|12320|12314|12312|106
1757332500000|2025-09-08 11:55:00|12318|12316|12311.5|12309.5|12318.5|12316.5|12311|12309|69
1757332800000|2025-09-08 12:00:00|12312.1|12310.1|12303.6|12301.6|12312.6|12310.6|12301.6|12299.6|101
1757333100000|2025-09-08 12:05:00|12303.1|12301.1|12308.6|12306.6|12309.1|12307.1|12302.6|12300.6|128
1757333400000|2025-09-08 12:10:00|12308.8|12306.8|12304.8|12302.8|12308.8|12306.8|12302.3|12300.3|72
1757333700000|2025-09-08 12:15:00|12305.3|12303.3|12307.8|12305.8|12310.8|12308.8|12305.3|12303.3|433
1757334000000|2025-09-08 12:20:00|12307.1|12305.1|12305.1|12303.1|12309.1|12307.1|12302.1|12300.1|457
1757334300000|2025-09-08 12:25:00|12305.6|12303.6|12305.6|12303.6|12308.1|12306.1|12304.1|12302.1|87
1757334600000|2025-09-08 12:30:00|12306.4|12304.4|12308.9|12306.9|12309.9|12307.9|12305.9|12303.9|105
1757334900000|2025-09-08 12:35:00|12308.4|12306.4|12307.4|12305.4|12310.9|12308.9|12304.9|12302.9|53
1757335200000|2025-09-08 12:40:00|12307.1|12305.1|12304.6|12302.6|12309.1|12307.1|12304.1|12302.1|94
1757335500000|2025-09-08 12:45:00|12305.1|12303.1|12309.1|12307.1|12309.6|12307.6|12301.6|12299.6|50
1757335800000|2025-09-08 12:50:00|12308.2|12306.2|12293.7|12291.7|12309.2|12307.2|12293.7|12291.7|86
1757336100000|2025-09-08 12:55:00|12292.7|12290.7|12295.7|12293.7|12295.7|12293.7|12291.7|12289.7|164
1757336400000|2025-09-08 13:00:00|12297.1|12295.1|12299.1|12297.1|12300.6|12298.6|12296.1|12294.1|93
1757336700000|2025-09-08 13:05:00|12300.1|12298.1|12306.1|12304.1|12306.6|12304.6|12297.6|12295.6|61
1757337000000|2025-09-08 13:10:00|12305.3|12303.3|12303.3|12301.3|12306.3|12304.3|12303.3|12301.3|47
1757337300000|2025-09-08 13:15:00|12303.8|12301.8|12311.8|12309.8|12312.8|12310.8|12303.8|12301.8|70
1757337600000|2025-09-08 13:20:00|12311.2|12309.2|12304.2|12302.2|12312.2|12310.2|12303.2|12301.2|35
1757337900000|2025-09-08 13:25:00|12303.7|12301.7|12297.2|12295.2|12304.7|12302.7|12296.7|12294.7|88
1757338200000|2025-09-08 13:30:00|12298.3|12296.3|12289.3|12287.3|12298.8|12296.8|12279.3|12277.3|217
1757338500000|2025-09-08 13:35:00|12289.8|12287.8|12286.3|12284.3|12293.3|12291.3|12282.3|12280.3|149
1757338800000|2025-09-08 13:40:00|12285.3|12283.3|12279.3|12277.3|12289.3|12287.3|12278.3|12276.3|187
1757339100000|2025-09-08 13:45:00|12278.8|12276.8|12285.3|12283.3|12296.3|12294.3|12272.8|12270.8|194
1757339400000|2025-09-08 13:50:00|12285.4|12283.4|12280.4|12278.4|12285.4|12283.4|12271.9|12269.9|145
1757339700000|2025-09-08 13:55:00|12280.9|12278.9|12278.4|12276.4|12286.4|12284.4|12276.4|12274.4|113
1757340000000|2025-09-08 14:00:00|12278.8|12276.8|12276.8|12274.8|12278.8|12276.8|12268.3|12266.3|295
1757340300000|2025-09-08 14:05:00|12277.3|12275.3|12271.8|12269.8|12285.3|12283.3|12271.8|12269.8|152
1757340600000|2025-09-08 14:10:00|12271.7|12269.7|12275.7|12273.7|12277.2|12275.2|12271.7|12269.7|105
1757340900000|2025-09-08 14:15:00|12275.2|12273.2|12284.7|12282.7|12285.2|12283.2|12273.7|12271.7|145
1757341200000|2025-09-08 14:20:00|12284.2|12282.2|12278.7|12276.7|12284.2|12282.2|12276.7|12274.7|104
1757341500000|2025-09-08 14:25:00|12279.2|12277.2|12284.7|12282.7|12288.2|12286.2|12278.2|12276.2|228
1757341800000|2025-09-08 14:30:00|12284.4|12282.4|12278.4|12276.4|12288.4|12286.4|12275.4|12273.4|248
1757342100000|2025-09-08 14:35:00|12278.9|12276.9|12281.9|12279.9|12283.4|12281.4|12275.9|12273.9|115
1757342400000|2025-09-08 14:40:00|12281.4|12279.4|12283.4|12281.4|12284.9|12282.9|12278.4|12276.4|120
1757342700000|2025-09-08 14:45:00|12283.9|12281.9|12285.9|12283.9|12285.9|12283.9|12278.4|12276.4|160
1757343000000|2025-09-08 14:50:00|12286|12284|12290|12288|12290|12288|12282.5|12280.5|509
1757343300000|2025-09-08 14:55:00|12291|12289|12287.5|12285.5|12293.5|12291.5|12285.5|12283.5|244
1757343600000|2025-09-08 15:00:00|12287|12285|12300.5|12298.5|12302|12300|12286|12284|303
1757343900000|2025-09-08 15:05:00|12300|12298|12314.5|12312.5|12314.5|12312.5|12299|12297|261
1757344200000|2025-09-08 15:10:00|12314.1|12312.1|12315.1|12313.1|12317.1|12315.1|12312.1|12310.1|303
1757344500000|2025-09-08 15:15:00|12314.1|12312.1|12312.1|12310.1|12314.1|12312.1|12307.1|12305.1|491
1757344800000|2025-09-08 15:20:00|12312.6|12310.6|12312.1|12310.1|12314.1|12312.1|12308.1|12306.1|608
1757345100000|2025-09-08 15:25:00|12311.1|12309.1|12318.1|12316.1|12330.1|12328.1|12311.1|12309.1|1752
1757345400000|2025-09-08 15:30:00|12317.1|12315.1|12310.1|12308.1|12318.1|12316.1|12309.1|12307.1|1614
1757345700000|2025-09-08 15:35:00|12309.6|12307.6|12308.1|12306.1|12311.1|12309.1|12306.1|12304.1|369
1757346000000|2025-09-08 15:40:00|12307.6|12305.6|12306.1|12304.1|12308.6|12306.6|12303.6|12301.6|163
1757346300000|2025-09-08 15:45:00|12305.6|12303.6|12310.1|12308.1|12311.1|12309.1|12301.6|12299.6|180
1757346600000|2025-09-08 15:50:00|12309.6|12307.6|12313.1|12311.1|12315.1|12313.1|12308.6|12306.6|35
1757346900000|2025-09-08 15:55:00|12312.6|12310.6|12311.6|12309.6|12315.1|12313.1|12311.6|12309.6|65
1757347200000|2025-09-08 16:00:00|12311.1|12309.1|12308.1|12306.1|12312.1|12310.1|12308.1|12306.1|64
1757347500000|2025-09-08 16:05:00|12308.6|12306.6|12300.1|12298.1|12309.6|12307.6|12300.1|12298.1|54
1757347800000|2025-09-08 16:10:00|12300.6|12298.6|12304.6|12302.6|12306.1|12304.1|12300.1|12298.1|37
1757348100000|2025-09-08 16:15:00|12304.1|12302.1|12303.6|12301.6|12305.1|12303.1|12302.1|12300.1|23
1757348400000|2025-09-08 16:20:00|12304.1|12302.1|12306.1|12304.1|12307.1|12305.1|12303.6|12301.6|31
1757348700000|2025-09-08 16:25:00|12306.6|12304.6|12309.6|12307.6|12311.1|12309.1|12306.1|12304.1|23
1757349000000|2025-09-08 16:30:00|12310.1|12308.1|12309.1|12307.1|12314.6|12312.6|12308.1|12306.1|33
1757349300000|2025-09-08 16:35:00|12308.6|12306.6|12304.6|12302.6|12308.6|12306.6|12303.1|12301.1|20
1757349600000|2025-09-08 16:40:00|12303.6|12301.6|12303.6|12301.6|12306.6|12304.6|12301.6|12299.6|49
1757349900000|2025-09-08 16:45:00|12303.1|12301.1|12300.6|12298.6|12303.1|12301.1|12298.6|12296.6|4
1757350200000|2025-09-08 16:50:00|12301.1|12299.1|12307.1|12305.1|12307.6|12305.6|12300.6|12298.6|16
1757350500000|2025-09-08 16:55:00|12307.6|12305.6|12308.1|12306.1|12309.6|12307.6|12304.1|12302.1|28
1757350800000|2025-09-08 17:00:00|12307.6|12305.6|12305.1|12303.1|12307.6|12305.6|12305.1|12303.1|15
1757351100000|2025-09-08 17:05:00|12305.6|12303.6|12300.6|12298.6|12305.6|12303.6|12300.1|12298.1|16
1757351400000|2025-09-08 17:10:00|12301.1|12299.1|12303.6|12301.6|12303.6|12301.6|12299.6|12297.6|17
1757351700000|2025-09-08 17:15:00|12304.1|12302.1|12307.6|12305.6|12307.6|12305.6|12304.1|12302.1|9
1757352000000|2025-09-08 17:20:00|12307.1|12305.1|12310.6|12308.6|12311.6|12309.6|12307.1|12305.1|9
1757352300000|2025-09-08 17:25:00|12311.1|12309.1|12312.6|12310.6|12314.1|12312.1|12306.6|12304.6|68
1757352600000|2025-09-08 17:30:00|12313.1|12311.1|12313.6|12311.6|12315.6|12313.6|12312.1|12310.1|3
1757352900000|2025-09-08 17:35:00|12313.1|12311.1|12308.6|12306.6|12313.6|12311.6|12307.6|12305.6|5
1757353200000|2025-09-08 17:40:00|12308.1|12306.1|12306.1|12304.1|12308.6|12306.6|12306.1|12304.1|3
1757353500000|2025-09-08 17:45:00|12306.6|12304.6|12302.6|12300.6|12306.6|12304.6|12302.6|12300.6|8
1757353800000|2025-09-08 17:50:00|12303.1|12301.1|12300.6|12298.6|12303.6|12301.6|12297.1|12295.1|16
1757354100000|2025-09-08 17:55:00|12300.1|12298.1|12300.6|12298.6|12302.1|12300.1|12298.6|12296.6|8
1757354400000|2025-09-08 18:00:00|12300.1|12298.1|12300.6|12298.6|12302.6|12300.6|12297.6|12295.6|37
1757354700000|2025-09-08 18:05:00|12300.1|12298.1|12302.1|12300.1|12303.6|12301.6|12298.1|12296.1|17
1757355000000|2025-09-08 18:10:00|12301.6|12299.6|12304.6|12302.6|12305.1|12303.1|12301.6|12299.6|14
1757355300000|2025-09-08 18:15:00|12305.1|12303.1|12308.6|12306.6|12310.1|12308.1|12304.6|12302.6|38
1757355600000|2025-09-08 18:20:00|12308.1|12306.1|12307.6|12305.6|12311.1|12309.1|12305.6|12303.6|29
1757355900000|2025-09-08 18:25:00|12308.1|12306.1|12310.6|12308.6|12311.1|12309.1|12306.1|12304.1|15
1757356200000|2025-09-08 18:30:00|12311.1|12309.1|12309.6|12307.6|12311.1|12309.1|12306.6|12304.6|17
1757356500000|2025-09-08 18:35:00|12310.1|12308.1|12310.6|12308.6|12313.1|12311.1|12309.6|12307.6|19
1757356800000|2025-09-08 18:40:00|12310.1|12308.1|12309.1|12307.1|12310.6|12308.6|12306.1|12304.1|24
1757357100000|2025-09-08 18:45:00|12309.6|12307.6|12312.6|12310.6|12314.1|12312.1|12308.6|12306.6|22
1757357400000|2025-09-08 18:50:00|12313.1|12311.1|12312.6|12310.6|12314.6|12312.6|12311.6|12309.6|20
1757357700000|2025-09-08 18:55:00|12312.1|12310.1|12312.6|12310.6|12313.6|12311.6|12311.6|12309.6|12
1757358000000|2025-09-08 19:00:00|12312.1|12310.1|12309.1|12307.1|12312.6|12310.6|12307.1|12305.1|33
1757358300000|2025-09-08 19:05:00|12308.6|12306.6|12303.6|12301.6|12309.1|12307.1|12303.6|12301.6|11
1757358600000|2025-09-08 19:10:00|12304.1|12302.1|12299.6|12297.6|12304.1|12302.1|12296.6|12294.6|18
1757358900000|2025-09-08 19:15:00|12300.1|12298.1|12303.6|12301.6|12304.6|12302.6|12299.1|12297.1|14
1757359200000|2025-09-08 19:20:00|12303.1|12301.1|12299.6|12297.6|12303.6|12301.6|12299.1|12297.1|8
1757359500000|2025-09-08 19:25:00|12299.1|12297.1|12297.6|12295.6|12299.6|12297.6|12296.1|12294.1|18
1757359800000|2025-09-08 19:30:00|12298.1|12296.1|12298.1|12296.1|12302.1|12300.1|12297.1|12295.1|18
1757360100000|2025-09-08 19:35:00|12298.6|12296.6|12301.6|12299.6|12302.6|12300.6|12298.1|12296.1|18
1757360400000|2025-09-08 19:40:00|12302.1|12300.1|12306.6|12304.6|12308.1|12306.1|12301.6|12299.6|15
1757360700000|2025-09-08 19:45:00|12306.1|12304.1|12308.6|12306.6|12308.6|12306.6|12305.1|12303.1|27
1757361000000|2025-09-08 19:50:00|12308.1|12306.1|12307.1|12305.1|12309.6|12307.6|12303.6|12301.6|52
1757361300000|2025-09-08 19:55:00|12307.6|12305.6|12306.7|12300.7|12311.6|12309.6|12303.1|12299.8|56
1757361600000|2025-09-08 20:00:00|12308.5|12302.5|12307.6|12301.6|12309.2|12303.2|12305.9|12299.9|0
1757361900000|2025-09-08 20:05:00|12307.3|12301.3|12310.4|12304.4|12310.7|12304.7|12307.3|12301.3|0
1757362200000|2025-09-08 20:10:00|12310.7|12304.7|12309.9|12303.9|12310.7|12304.7|12307.6|12301.6|0
1757362500000|2025-09-08 20:15:00|12309.5|12303.5|12308.9|12302.9|12309.9|12303.9|12308.5|12302.5|0
1757362800000|2025-09-08 20:20:00|12309.2|12303.2|12308.5|12302.5|12309.5|12303.5|12307.6|12301.6|0
1757363100000|2025-09-08 20:25:00|12308.8|12302.8|12309.9|12303.9|12310|12304|12308.8|12302.8|0
1757363400000|2025-09-08 20:30:00|12309.5|12303.5|12309.5|12303.5|12310|12304|12309.2|12303.2|0
1757363700000|2025-09-08 20:35:00|12309.2|12303.2|12308.5|12302.5|12309.5|12303.5|12308.5|12302.5|0
1757364000000|2025-09-08 20:40:00|12308.8|12302.8|12307.6|12301.6|12308.8|12302.8|12307.6|12301.6|0
1757364300000|2025-09-08 20:45:00|12307.8|12301.8|12308.2|12302.2|12308.8|12302.8|12307.6|12301.6|0
1757364600000|2025-09-08 20:50:00|12308.1|12302.1|12307.6|12301.6|12308.5|12302.5|12307.6|12301.6|0
1757364900000|2025-09-08 20:55:00|12307.3|12301.3|12308.5|12302.5|12309.2|12303.2|12307.3|12301.3|0
1757365200000|2025-09-08 21:00:00|12307.5|12301.5|12307.8|12301.8|12308.2|12302.2|12307.3|12301.3|0
1757365500000|2025-09-08 21:05:00|12308|12302|12308.2|12302.2|12308.2|12302.2|12308|12302|0
1757365800000|2025-09-08 21:10:00|12308.3|12302.3|12308.3|12302.3|12308.7|12302.7|12308|12302|0
1757366100000|2025-09-08 21:15:00|12308.7|12302.7|12308.7|12302.7|12308.7|12302.7|12308.5|12302.5|0
1757366400000|2025-09-08 21:20:00|12308.8|12302.8|12308.7|12302.7|12308.8|12302.8|12308.7|12302.7|0
1757366700000|2025-09-08 21:25:00|12309.4|12303.4|12309.4|12303.4|12309.4|12303.4|12309.4|12303.4|0
1757367000000|2025-09-08 21:30:00|12309.2|12303.2|12309.4|12303.4|12309.4|12303.4|12309.2|12303.2|0
1757367600000|2025-09-08 21:40:00|12309.5|12303.5|12309.9|12303.9|12310|12304|12309.5|12303.5|0
1757367900000|2025-09-08 21:45:00|12310|12304|12310.2|12304.2|12310.4|12304.4|12309.9|12303.9|0
1757368200000|2025-09-08 21:50:00|12310|12304|12309.7|12303.7|12310.7|12304.7|12309.7|12303.7|0
1757368500000|2025-09-08 21:55:00|12309.9|12303.9|12310.2|12304.2|12310.9|12304.9|12309.9|12303.9|0
1757368800000|2025-09-08 22:00:00|12309.9|12303.9|12311.9|12305.9|12313.1|12307.1|12308.8|12302.8|0
1757369100000|2025-09-08 22:05:00|12312.1|12306.1|12311.9|12305.9|12313.1|12307.1|12310.9|12304.9|0
1757369400000|2025-09-08 22:10:00|12311.6|12305.6|12312.8|12306.8|12313.1|12307.1|12311.1|12305.1|0
1757369700000|2025-09-08 22:15:00|12313|12307|12313.1|12307.1|12313.1|12307.1|12310.9|12304.9|0
1757370000000|2025-09-08 22:20:00|12312.8|12306.8|12314.3|12308.3|12314.3|12308.3|12312.8|12306.8|0
1757370300000|2025-09-08 22:25:00|12314.1|12308.1|12313.5|12307.5|12314.7|12308.7|12313.5|12307.5|0
1757370600000|2025-09-08 22:30:00|12313.8|12307.8|12315|12309|12315|12309|12312.8|12306.8|0
1757370900000|2025-09-08 22:35:00|12315.3|12309.3|12314.7|12308.7|12315.5|12309.5|12314.5|12308.5|0
1757371200000|2025-09-08 22:40:00|12315|12309|12315.3|12309.3|12315.7|12309.7|12315|12309|0
1757371500000|2025-09-08 22:45:00|12315|12309|12316.5|12310.5|12316.9|12310.9|12315|12309|0
1757371800000|2025-09-08 22:50:00|12316.6|12310.6|12315.3|12309.3|12316.9|12310.9|12314.7|12308.7|0
1757372100000|2025-09-08 22:55:00|12315.4|12309.4|12316.5|12310.5|12316.5|12310.5|12315.4|12309.4|0
1757372400000|2025-09-08 23:00:00|12316.6|12310.6|12316.5|12310.5|12317.9|12311.9|12316.5|12310.5|0
1757372700000|2025-09-08 23:05:00|12316.6|12310.6|12315.7|12309.7|12316.9|12310.9|12315.7|12309.7|0
1757373000000|2025-09-08 23:10:00|12316|12310|12316.4|12310.4|12316.9|12310.9|12316|12310|0
1757373300000|2025-09-08 23:15:00|12316.2|12310.2|12316.4|12310.4|12317.1|12311.1|12316|12310|0
1757373600000|2025-09-08 23:20:00|12316|12310|12315|12309|12316.4|12310.4|12315|12309|0
1757373900000|2025-09-08 23:25:00|12314.7|12308.7|12315|12309|12315|12309|12314.3|12308.3|0
1757374200000|2025-09-08 23:30:00|12315.3|12309.3|12314.1|12308.1|12315.7|12309.7|12314.1|12308.1|0
1757374500000|2025-09-08 23:35:00|12313.8|12307.8|12314.7|12308.7|12315.3|12309.3|12313.8|12307.8|0
1757374800000|2025-09-08 23:40:00|12314.3|12308.3|12311.9|12305.9|12314.3|12308.3|12311.9|12305.9|0
1757375100000|2025-09-08 23:45:00|12311.6|12305.6|12313.1|12307.1|12313.5|12307.5|12311.6|12305.6|0
1757375400000|2025-09-08 23:50:00|12313.5|12307.5|12313.5|12307.5|12313.8|12307.8|12312.3|12306.3|0
1757375700000|2025-09-08 23:55:00|12313.1|12307.1|12312.3|12306.3|12313.8|12307.8|12312.3|12306.3|0
1757376000000|2025-09-09 00:00:00|12312.4|12306.4|12313.5|12307.5|12314.3|12308.3|12310.9|12304.9|0
1757376300000|2025-09-09 00:05:00|12313.1|12307.1|12310.5|12304.5|12314|12308|12308.9|12302.9|0
1757376600000|2025-09-09 00:10:00|12310.1|12304.1|12312|12306|12312|12306|12309.6|12303.6|0
1757376900000|2025-09-09 00:15:00|12311.7|12305.7|12303.5|12297.5|12311.7|12305.7|12303.4|12297.4|0
1757377200000|2025-09-09 00:20:00|12303.4|12297.4|12303.4|12297.4|12303.5|12297.5|12303.4|12297.4|0
1757377500000|2025-09-09 00:25:00|12303.5|12297.5|12305.1|12299.1|12305.1|12299.1|12303.4|12297.4|0
1757377800000|2025-09-09 00:30:00|12303.5|12297.5|12301.8|12295.8|12303.5|12297.5|12301.8|12295.8|0
1757378100000|2025-09-09 00:35:00|12303.5|12297.5|12304.3|12298.3|12305.1|12299.1|12301.8|12295.8|0
1757378400000|2025-09-09 00:40:00|12303.4|12297.4|12303.4|12297.4|12305.1|12299.1|12301.8|12295.8|0
1757378700000|2025-09-09 00:45:00|12302.6|12296.6|12303.4|12297.4|12303.4|12297.4|12301.7|12295.7|0
1757379000000|2025-09-09 00:50:00|12303.5|12297.5|12305.1|12299.1|12305.1|12299.1|12303.4|12297.4|0
1757379300000|2025-09-09 00:55:00|12304.3|12298.3|12303.4|12297.4|12305.1|12299.1|12301.7|12295.7|0
1757379600000|2025-09-09 01:00:00|12305.1|12299.1|12305|12299|12305.1|12299.1|12303.4|12297.4|0
1757379900000|2025-09-09 01:05:00|12305.1|12299.1|12306.7|12300.7|12308.4|12302.4|12305.1|12299.1|0
1757380200000|2025-09-09 01:10:00|12305.1|12299.1|12305.1|12299.1|12306.7|12300.7|12305.1|12299.1|0
1757380500000|2025-09-09 01:15:00|12303.4|12297.4|12305.1|12299.1|12305.1|12299.1|12303.4|12297.4|0
1757380800000|2025-09-09 01:20:00|12305|12299|12301.6|12295.6|12305.1|12299.1|12301.6|12295.6|0
1757381100000|2025-09-09 01:25:00|12300|12294|12298.3|12292.3|12300|12294|12296.6|12290.6|0
1757381400000|2025-09-09 01:30:00|12296.6|12290.6|12296.6|12290.6|12298.3|12292.3|12296.6|12290.6|0
1757381700000|2025-09-09 01:35:00|12298.3|12292.3|12296.6|12290.6|12298.3|12292.3|12295.8|12289.8|0
1757382000000|2025-09-09 01:40:00|12295.8|12289.8|12300|12294|12300|12294|12295.8|12289.8|0
1757382300000|2025-09-09 01:45:00|12298.3|12292.3|12300|12294|12300|12294|12298.3|12292.3|0
1757382600000|2025-09-09 01:50:00|12298.4|12292.4|12300.1|12294.1|12300.1|12294.1|12296.7|12290.7|0
1757383200000|2025-09-09 02:00:00|12301.8|12295.8|12301.8|12295.8|12301.8|12295.8|12301.8|12295.8|0
1757383500000|2025-09-09 02:05:00|12302.6|12296.6|12303.5|12297.5|12304.3|12298.3|12302.6|12296.6|0
1757383800000|2025-09-09 02:10:00|12304.4|12298.4|12306.7|12300.7|12306.7|12300.7|12304.4|12298.4|0
1757384100000|2025-09-09 02:15:00|12308.4|12302.4|12306.8|12300.8|12308.5|12302.5|12306.7|12300.7|0
1757384400000|2025-09-09 02:20:00|12306|12300|12303.5|12297.5|12306|12300|12303.5|12297.5|0
1757384700000|2025-09-09 02:25:00|12305.2|12299.2|12305.2|12299.2|12305.2|12299.2|12303.5|12297.5|0
1757385000000|2025-09-09 02:30:00|12306|12300|12305.2|12299.2|12310.2|12304.2|12305.2|12299.2|0
1757385300000|2025-09-09 02:35:00|12305.1|12299.1|12305.2|12299.2|12305.2|12299.2|12303.5|12297.5|0
1757385600000|2025-09-09 02:40:00|12306.8|12300.8|12305.2|12299.2|12306.9|12300.9|12305.2|12299.2|0
1757386200000|2025-09-09 02:50:00|12305.1|12299.1|12303.5|12297.5|12305.1|12299.1|12303.5|12297.5|0
1757387400000|2025-09-09 03:10:00|12305.2|12299.2|12305.2|12299.2|12305.2|12299.2|12305.2|12299.2|0
1757388000000|2025-09-09 03:20:00|12306.9|12300.9|12305.2|12299.2|12306.9|12300.9|12305.2|12299.2|0
1757388300000|2025-09-09 03:25:00|12303.5|12297.5|12305.2|12299.2|12306.9|12300.9|12303.5|12297.5|0
1757388600000|2025-09-09 03:30:00|12305.3|12299.3|12303.6|12297.6|12305.3|12299.3|12303.6|12297.6|0
1757388900000|2025-09-09 03:35:00|12305.2|12299.2|12305.2|12299.2|12305.3|12299.3|12305.2|12299.2|0
1757389200000|2025-09-09 03:40:00|12306.1|12300.1|12306.9|12300.9|12306.9|12300.9|12306.1|12300.1|0
1757389500000|2025-09-09 03:45:00|12306.1|12300.1|12306.9|12300.9|12306.9|12300.9|12305.2|12299.2|0
1757389800000|2025-09-09 03:50:00|12305.2|12299.2|12303.6|12297.6|12306.9|12300.9|12303.5|12297.5|0
1757390100000|2025-09-09 03:55:00|12303.5|12297.5|12306.9|12300.9|12306.9|12300.9|12303.5|12297.5|0
1757390400000|2025-09-09 04:00:00|12306.8|12300.8|12305|12299|12307.6|12301.6|12303.4|12297.4|0
1757390700000|2025-09-09 04:05:00|12305.1|12299.1|12305|12299|12305.9|12299.9|12305|12299|0
1757391000000|2025-09-09 04:10:00|12305.1|12299.1|12305.1|12299.1|12305.9|12299.9|12305|12299|0
1757391300000|2025-09-09 04:15:00|12306.7|12300.7|12305.1|12299.1|12306.7|12300.7|12305.1|12299.1|0
1757391600000|2025-09-09 04:20:00|12305|12299|12305.1|12299.1|12305.1|12299.1|12305|12299|0
1757391900000|2025-09-09 04:25:00|12305|12299|12305|12299|12305|12299|12305|12299|0
1757392200000|2025-09-09 04:30:00|12306.7|12300.7|12303.4|12297.4|12306.7|12300.7|12303.4|12297.4|0
1757392500000|2025-09-09 04:35:00|12303.3|12297.3|12303.3|12297.3|12303.4|12297.4|12303.3|12297.3|0
1757392800000|2025-09-09 04:40:00|12301.7|12295.7|12301.7|12295.7|12303.3|12297.3|12301.7|12295.7|0
1757393100000|2025-09-09 04:45:00|12301.6|12295.6|12301.7|12295.7|12301.7|12295.7|12301.6|12295.6|0
1757393700000|2025-09-09 04:55:00|12300|12294|12300|12294|12300|12294|12300|12294|0
1757394000000|2025-09-09 05:00:00|12298.3|12292.3|12298.3|12292.3|12300|12294|12298.3|12292.3|0
1757394300000|2025-09-09 05:05:00|12300|12294|12295.8|12289.8|12300|12294|12295|12289|0
1757394600000|2025-09-09 05:10:00|12296.7|12290.7|12293.3|12287.3|12298.3|12292.3|12291.7|12285.7|0
1757394900000|2025-09-09 05:15:00|12292.5|12286.5|12288.3|12282.3|12292.5|12286.5|12286.6|12280.6|0
1757395200000|2025-09-09 05:20:00|12286.6|12280.6|12283.2|12277.2|12286.6|12280.6|12279.8|12273.8|0
1757395500000|2025-09-09 05:25:00|12283.1|12277.1|12284|12278|12284|12278|12281.5|12275.5|0
1757395800000|2025-09-09 05:30:00|12284.8|12278.8|12288.2|12282.2|12289.1|12283.1|12282.3|12276.3|0
1757396100000|2025-09-09 05:35:00|12289|12283|12284.5|12278.5|12289|12283|12284.4|12278.4|0
1757396400000|2025-09-09 05:40:00|12283.7|12277.7|12288.8|12282.8|12288.8|12282.8|12283|12277|0
1757396700000|2025-09-09 05:45:00|12290.3|12284.3|12290.3|12284.3|12291.7|12285.7|12290.3|12284.3|0
1757397000000|2025-09-09 05:50:00|12291.7|12285.7|12293.2|12287.2|12293.2|12287.2|12290.3|12284.3|0
1757397300000|2025-09-09 05:55:00|12294.7|12288.7|12291.8|12285.8|12296.2|12290.2|12290.3|12284.3|0
1757397600000|2025-09-09 06:00:00|12291.1|12285.1|12307.6|12305.6|12311.6|12309.6|12291.1|12285.1|51
1757397900000|2025-09-09 06:05:00|12308.1|12306.1|12306.6|12304.6|12311.6|12309.6|12302.1|12300.1|14
1757398200000|2025-09-09 06:10:00|12306.1|12304.1|12306.1|12304.1|12307.1|12305.1|12304.6|12302.6|10
1757398500000|2025-09-09 06:15:00|12306.6|12304.6|12299.1|12297.1|12309.1|12307.1|12299.1|12297.1|17
1757398800000|2025-09-09 06:20:00|12299.6|12297.6|12299.1|12297.1|12301.6|12299.6|12297.6|12295.6|3
1757399100000|2025-09-09 06:25:00|12299.6|12297.6|12297.1|12295.1|12299.6|12297.6|12294.6|12292.6|10
1757399400000|2025-09-09 06:30:00|12296.6|12294.6|12301.1|12299.1|12301.1|12299.1|12295.6|12293.6|2
1757399700000|2025-09-09 06:35:00|12300.6|12298.6|12297.1|12295.1|12300.6|12298.6|12291.6|12289.6|49
1757400000000|2025-09-09 06:40:00|12297.6|12295.6|12298.1|12296.1|12298.1|12296.1|12295.1|12293.1|4
1757400300000|2025-09-09 06:45:00|12298.6|12296.6|12303.1|12301.1|12303.6|12301.6|12297.6|12295.6|12
1757400600000|2025-09-09 06:50:00|12303.6|12301.6|12310.1|12308.1|12314.6|12312.6|12300.6|12298.6|103
1757400900000|2025-09-09 06:55:00|12309.6|12307.6|12311.6|12309.6|12317.6|12315.6|12308.6|12306.6|85
1757401200000|2025-09-09 07:00:00|12315.6|12313.6|12305.6|12303.6|12325.1|12323.1|12302.6|12300.6|934
1757401500000|2025-09-09 07:05:00|12305.1|12303.1|12301.6|12299.6|12309.6|12307.6|12295.6|12293.6|204
1757401800000|2025-09-09 07:10:00|12302.1|12300.1|12302.6|12300.6|12307.6|12305.6|12298.6|12296.6|92
1757402100000|2025-09-09 07:15:00|12302.1|12300.1|12312.6|12310.6|12314.6|12312.6|12300.6|12298.6|106
1757402400000|2025-09-09 07:20:00|12313.7|12311.7|12332.7|12330.7|12332.7|12330.7|12313.7|12311.7|74
1757402700000|2025-09-09 07:25:00|12332.2|12330.2|12331.2|12329.2|12334.7|12332.7|12327.7|12325.7|152
1757403000000|2025-09-09 07:30:00|12329.9|12327.9|12316.4|12314.4|12330.4|12328.4|12315.9|12313.9|134
1757403300000|2025-09-09 07:35:00|12316.9|12314.9|12315.4|12313.4|12321.4|12319.4|12311.4|12309.4|113
1757403600000|2025-09-09 07:40:00|12316.7|12314.7|12310.7|12308.7|12317.7|12315.7|12305.7|12303.7|320
1757403900000|2025-09-09 07:45:00|12310.2|12308.2|12311.7|12309.7|12313.7|12311.7|12308.7|12306.7|126
1757404200000|2025-09-09 07:50:00|12312.2|12310.2|12299.2|12297.2|12312.2|12310.2|12298.2|12296.2|186
1757404500000|2025-09-09 07:55:00|12298.7|12296.7|12300.7|12298.7|12303.7|12301.7|12295.7|12293.7|67
1757404800000|2025-09-09 08:00:00|12301|12299|12297.5|12295.5|12304|12302|12297.5|12295.5|63
1757405100000|2025-09-09 08:05:00|12298|12296|12287|12285|12300|12298|12286.5|12284.5|208
1757405400000|2025-09-09 08:10:00|12286.4|12284.4|12289.9|12287.9|12294.4|12292.4|12285.9|12283.9|65
1757405700000|2025-09-09 08:15:00|12290.4|12288.4|12298.4|12296.4|12298.9|12296.9|12287.4|12285.4|90
1757406000000|2025-09-09 08:20:00|12298|12296|12298|12296|12303.5|12301.5|12294|12292|56
1757406300000|2025-09-09 08:25:00|12298.5|12296.5|12293|12291|12299.5|12297.5|12291.5|12289.5|45
1757406600000|2025-09-09 08:30:00|12292.7|12290.7|12287.7|12285.7|12295.7|12293.7|12285.7|12283.7|129
1757406900000|2025-09-09 08:35:00|12287.2|12285.2|12289.2|12287.2|12290.7|12288.7|12280.7|12278.7|137
1757407200000|2025-09-09 08:40:00|12289.6|12287.6|12283.1|12281.1|12289.6|12287.6|12281.6|12279.6|70
1757407500000|2025-09-09 08:45:00|12283.6|12281.6|12277.6|12275.6|12283.6|12281.6|12276.6|12274.6|89
1757407800000|2025-09-09 08:50:00|12278.3|12276.3|12274.3|12272.3|12279.3|12277.3|12274.3|12272.3|224
1757408100000|2025-09-09 08:55:00|12273.8|12271.8|12282.8|12280.8|12283.3|12281.3|12273.3|12271.3|81
1757408400000|2025-09-09 09:00:00|12281.7|12279.7|12277.7|12275.7|12284.2|12282.2|12270.7|12268.7|100
1757408700000|2025-09-09 09:05:00|12278.2|12276.2|12280.2|12278.2|12288.2|12286.2|12278.2|12276.2|71
1757409000000|2025-09-09 09:10:00|12280.5|12278.5|12280.5|12278.5|12284.5|12282.5|12277.5|12275.5|201
1757409300000|2025-09-09 09:15:00|12282|12280|12283|12281|12286|12284|12280|12278|135
1757409600000|2025-09-09 09:20:00|12283.5|12281.5|12276|12274|12285|12283|12275|12273|45
1757409900000|2025-09-09 09:25:00|12276.5|12274.5|12276.5|12274.5|12280|12278|12273.5|12271.5|81
1757410200000|2025-09-09 09:30:00|12276.6|12274.6|12273.1|12271.1|12279.1|12277.1|12271.6|12269.6|165
1757410500000|2025-09-09 09:35:00|12272.6|12270.6|12278.6|12276.6|12282.1|12280.1|12272.1|12270.1|123
1757410800000|2025-09-09 09:40:00|12278.1|12276.1|12284.1|12282.1|12285.6|12283.6|12275.1|12273.1|195
1757411100000|2025-09-09 09:45:00|12283.1|12281.1|12289.1|12287.1|12290.6|12288.6|12281.6|12279.6|51
1757411400000|2025-09-09 09:50:00|12289|12287|12292|12290|12297.5|12295.5|12287.5|12285.5|73
1757411700000|2025-09-09 09:55:00|12292.5|12290.5|12298|12296|12299.5|12297.5|12292.5|12290.5|113
1757412000000|2025-09-09 10:00:00|12297.9|12295.9|12307.9|12305.9|12307.9|12305.9|12296.9|12294.9|205
1757412300000|2025-09-09 10:05:00|12307.4|12305.4|12315.9|12313.9|12317.4|12315.4|12305.4|12303.4|136
1757412600000|2025-09-09 10:10:00|12315.5|12313.5|12317|12315|12323|12321|12315.5|12313.5|131
1757412900000|2025-09-09 10:15:00|12316.5|12314.5|12316|12314|12318|12316|12313|12311|69
1757413200000|2025-09-09 10:20:00|12316.4|12314.4|12318.4|12316.4|12318.9|12316.9|12314.4|12312.4|68
1757413500000|2025-09-09 10:25:00|12318.9|12316.9|12314.4|12312.4|12318.9|12316.9|12314.4|12312.4|90
1757413800000|2025-09-09 10:30:00|12315.2|12313.2|12318.7|12316.7|12319.2|12317.2|12312.7|12310.7|104
1757414100000|2025-09-09 10:35:00|12317.7|12315.7|12319.7|12317.7|12320.2|12318.2|12315.7|12313.7|92
1757414400000|2025-09-09 10:40:00|12319.2|12317.2|12325.7|12323.7|12325.7|12323.7|12318.2|12316.2|196
1757414700000|2025-09-09 10:45:00|12326.2|12324.2|12325.2|12323.2|12327.2|12325.2|12322.2|12320.2|115
1757415000000|2025-09-09 10:50:00|12324|12322|12323.5|12321.5|12327|12325|12321.5|12319.5|82
1757415300000|2025-09-09 10:55:00|12323|12321|12326.5|12324.5|12328.5|12326.5|12322.5|12320.5|80
1757415600000|2025-09-09 11:00:00|12327.4|12325.4|12329.4|12327.4|12329.9|12327.9|12323.9|12321.9|105
1757415900000|2025-09-09 11:05:00|12328.9|12326.9|12322.9|12320.9|12329.9|12327.9|12322.9|12320.9|53
1757416200000|2025-09-09 11:10:00|12323.5|12321.5|12310|12308|12323.5|12321.5|12310|12308|39
1757416500000|2025-09-09 11:15:00|12310.5|12308.5|12305.5|12303.5|12310.5|12308.5|12302.5|12300.5|74
1757416800000|2025-09-09 11:20:00|12306.7|12304.7|12308.2|12306.2|12312.2|12310.2|12304.7|12302.7|27
1757417100000|2025-09-09 11:25:00|12308.7|12306.7|12304.2|12302.2|12309.7|12307.7|12303.2|12301.2|60
1757417400000|2025-09-09 11:30:00|12303.1|12301.1|12308.1|12306.1|12309.1|12307.1|12302.1|12300.1|54
1757417700000|2025-09-09 11:35:00|12307.6|12305.6|12310.6|12308.6|12311.1|12309.1|12306.6|12304.6|39
1757418000000|2025-09-09 11:40:00|12311.1|12309.1|12305.4|12303.4|12311.1|12309.1|12305.4|12303.4|28
1757418300000|2025-09-09 11:45:00|12305.9|12303.9|12304.9|12302.9|12307.4|12305.4|12304.9|12302.9|21
1757418600000|2025-09-09 11:50:00|12305.7|12303.7|12303.2|12301.2|12309.7|12307.7|12300.7|12298.7|51
1757418900000|2025-09-09 11:55:00|12302.7|12300.7|12310.2|12308.2|12311.2|12309.2|12302.7|12300.7|23
1757419200000|2025-09-09 12:00:00|12308.9|12306.9|12311.9|12309.9|12313.4|12311.4|12308.4|12306.4|65
1757419500000|2025-09-09 12:05:00|12311.4|12309.4|12312.9|12310.9|12317.4|12315.4|12310.4|12308.4|68
1757419800000|2025-09-09 12:10:00|12313.4|12311.4|12316.9|12314.9|12316.9|12314.9|12312.9|12310.9|108
1757420100000|2025-09-09 12:15:00|12317.4|12315.4|12318.4|12316.4|12322.4|12320.4|12316.4|12314.4|79
1757420400000|2025-09-09 12:20:00|12318.9|12316.9|12322.4|12320.4|12324.4|12322.4|12318.4|12316.4|74
1757420700000|2025-09-09 12:25:00|12321.4|12319.4|12317.4|12315.4|12322.4|12320.4|12317.4|12315.4|87
1757421000000|2025-09-09 12:30:00|12317|12315|12318|12316|12321|12319|12316.5|12314.5|91
1757421300000|2025-09-09 12:35:00|12318.5|12316.5|12315|12313|12318.5|12316.5|12314.5|12312.5|90
1757421600000|2025-09-09 12:40:00|12315.1|12313.1|12305.6|12303.6|12316.1|12314.1|12302.1|12300.1|80
1757421900000|2025-09-09 12:45:00|12306.6|12304.6|12311.6|12309.6|12312.1|12310.1|12306.1|12304.1|72
1757422200000|2025-09-09 12:50:00|12312.5|12310.5|12309|12307|12312.5|12310.5|12307|12305|36
1757422500000|2025-09-09 12:55:00|12309.5|12307.5|12302.5|12300.5|12313|12311|12302|12300|104
1757422800000|2025-09-09 13:00:00|12302.3|12300.3|12286.8|12284.8|12306.3|12304.3|12282.3|12280.3|330
1757423100000|2025-09-09 13:05:00|12287.3|12285.3|12291.8|12289.8|12295.3|12293.3|12284.8|12282.8|234
1757423400000|2025-09-09 13:10:00|12291.9|12289.9|12284.9|12282.9|12293.4|12291.4|12282.9|12280.9|116
1757423700000|2025-09-09 13:15:00|12285.4|12283.4|12285.4|12283.4|12288.9|12286.9|12281.9|12279.9|41
1757424000000|2025-09-09 13:20:00|12285.6|12283.6|12286.6|12284.6|12288.6|12286.6|12282.1|12280.1|326
1757424300000|2025-09-09 13:25:00|12287.1|12285.1|12281.6|12279.6|12289.1|12287.1|12281.1|12279.1|62
1757424600000|2025-09-09 13:30:00|12281.1|12279.1|12284.6|12282.6|12296.6|12294.6|12279.6|12277.6|572
1757424900000|2025-09-09 13:35:00|12284.1|12282.1|12281.1|12279.1|12290.1|12288.1|12279.6|12277.6|148
1757425200000|2025-09-09 13:40:00|12280.4|12278.4|12280.4|12278.4|12284.4|12282.4|12276.9|12274.9|467
1757425500000|2025-09-09 13:45:00|12280.9|12278.9|12283.4|12281.4|12284.9|12282.9|12265.9|12263.9|155
1757425800000|2025-09-09 13:50:00|12283.9|12281.9|12281.5|12279.5|12293.5|12291.5|12280.5|12278.5|111
1757426100000|2025-09-09 13:55:00|12281|12279|12277.5|12275.5|12282.5|12280.5|12276|12274|76
1757426400000|2025-09-09 14:00:00|12277.3|12275.3|12275.8|12273.8|12281.3|12279.3|12269.3|12267.3|208
1757426700000|2025-09-09 14:05:00|12276.3|12274.3|12284.8|12282.8|12286.8|12284.8|12276.3|12274.3|244
1757427000000|2025-09-09 14:10:00|12284.1|12282.1|12277.1|12275.1|12284.1|12282.1|12275.6|12273.6|151
1757427300000|2025-09-09 14:15:00|12277.6|12275.6|12282.6|12280.6|12287.6|12285.6|12277.6|12275.6|126
1757427600000|2025-09-09 14:20:00|12283.4|12281.4|12293.4|12291.4|12293.9|12291.9|12282.4|12280.4|101
1757427900000|2025-09-09 14:25:00|12294.9|12292.9|12289.4|12287.4|12296.4|12294.4|12285.9|12283.9|124
1757428200000|2025-09-09 14:30:00|12289.2|12287.2|12281.2|12279.2|12293.2|12291.2|12281.2|12279.2|145
1757428500000|2025-09-09 14:35:00|12281.7|12279.7|12286.2|12284.2|12287.2|12285.2|12279.2|12277.2|116
1757428800000|2025-09-09 14:40:00|12286.4|12284.4|12283.4|12281.4|12287.9|12285.9|12278.4|12276.4|94
1757429100000|2025-09-09 14:45:00|12283.9|12281.9|12270.9|12268.9|12286.4|12284.4|12270.9|12268.9|420
1757429400000|2025-09-09 14:50:00|12270.4|12268.4|12278.4|12276.4|12278.4|12276.4|12264.9|12262.9|227
1757429700000|2025-09-09 14:55:00|12278.9|12276.9|12281.4|12279.4|12283.4|12281.4|12274.4|12272.4|178
1757430000000|2025-09-09 15:00:00|12280.7|12278.7|12274.7|12272.7|12283.2|12281.2|12274.7|12272.7|194
1757430300000|2025-09-09 15:05:00|12275.2|12273.2|12280.7|12278.7|12281.2|12279.2|12273.2|12271.2|1274
1757430600000|2025-09-09 15:10:00|12281.4|12279.4|12282.4|12280.4|12283.9|12281.9|12277.4|12275.4|164
1757430900000|2025-09-09 15:15:00|12281.9|12279.9|12284.4|12282.4|12286.4|12284.4|12279.4|12277.4|349
1757431200000|2025-09-09 15:20:00|12284.9|12282.9|12286.4|12284.4|12288.9|12286.9|12283.4|12281.4|301
1757431500000|2025-09-09 15:25:00|12287.9|12285.9|12285.4|12283.4|12293.4|12291.4|12284.4|12282.4|1470
1757431800000|2025-09-09 15:30:00|12284.9|12282.9|12283.4|12281.4|12285.4|12283.4|12279.9|12277.9|1013
1757432100000|2025-09-09 15:35:00|12283.9|12281.9|12285.4|12283.4|12286.4|12284.4|12281.4|12279.4|525
1757432400000|2025-09-09 15:40:00|12284.9|12282.9|12282.9|12280.9|12286.4|12284.4|12282.4|12280.4|196
1757432700000|2025-09-09 15:45:00|12283.4|12281.4|12282.4|12280.4|12285.4|12283.4|12280.4|12278.4|140
1757433000000|2025-09-09 15:50:00|12282.9|12280.9|12284.4|12282.4|12285.4|12283.4|12278.9|12276.9|48
1757433300000|2025-09-09 15:55:00|12283.9|12281.9|12278.4|12276.4|12285.4|12283.4|12278.4|12276.4|47
1757433600000|2025-09-09 16:00:00|12279.4|12277.4|12275.9|12273.9|12279.9|12277.9|12274.4|12272.4|447
1757433900000|2025-09-09 16:05:00|12275.4|12273.4|12275.9|12273.9|12275.9|12273.9|12271.9|12269.9|332
1757434200000|2025-09-09 16:10:00|12276.4|12274.4|12280.4|12278.4|12281.9|12279.9|12275.9|12273.9|28
1757434500000|2025-09-09 16:15:00|12279.9|12277.9|12280.4|12278.4|12280.9|12278.9|12277.4|12275.4|45
1757434800000|2025-09-09 16:20:00|12280.9|12278.9|12280.9|12278.9|12281.9|12279.9|12276.9|12274.9|290
1757435100000|2025-09-09 16:25:00|12281.4|12279.4|12287.9|12285.9|12287.9|12285.9|12280.9|12278.9|25
1757435400000|2025-09-09 16:30:00|12287.4|12285.4|12288.9|12286.9|12290.4|12288.4|12287.4|12285.4|11
1757435700000|2025-09-09 16:35:00|12288.4|12286.4|12292.9|12290.9|12293.9|12291.9|12286.9|12284.9|29
1757436000000|2025-09-09 16:40:00|12293.4|12291.4|12287.9|12285.9|12294.4|12292.4|12284.9|12282.9|15
1757436300000|2025-09-09 16:45:00|12287.4|12285.4|12289.9|12287.9|12292.9|12290.9|12285.9|12283.9|21
1757436600000|2025-09-09 16:50:00|12290.4|12288.4|12289.9|12287.9|12291.4|12289.4|12287.4|12285.4|24
1757436900000|2025-09-09 16:55:00|12290.4|12288.4|12289.9|12287.9|12291.9|12289.9|12288.9|12286.9|5
1757437200000|2025-09-09 17:00:00|12289.4|12287.4|12292.9|12290.9|12293.4|12291.4|12287.9|12285.9|12
1757437500000|2025-09-09 17:05:00|12292.4|12290.4|12290.9|12288.9|12293.9|12291.9|12289.9|12287.9|14
1757437800000|2025-09-09 17:10:00|12291.4|12289.4|12291.9|12289.9|12293.9|12291.9|12289.9|12287.9|33
1757438100000|2025-09-09 17:15:00|12291.4|12289.4|12291.4|12289.4|12293.9|12291.9|12289.9|12287.9|27
1757438400000|2025-09-09 17:20:00|12290.9|12288.9|12295.9|12293.9|12296.4|12294.4|12290.4|12288.4|9
1757438700000|2025-09-09 17:25:00|12296.4|12294.4|12294.9|12292.9|12298.4|12296.4|12294.9|12292.9|14
1757439000000|2025-09-09 17:30:00|12295.4|12293.4|12297.9|12295.9|12297.9|12295.9|12294.9|12292.9|22
1757439300000|2025-09-09 17:35:00|12297.4|12295.4|12299.4|12297.4|12299.4|12297.4|12296.9|12294.9|53
1757439600000|2025-09-09 17:40:00|12299.9|12297.9|12300.4|12298.4|12301.4|12299.4|12298.9|12296.9|41
1757439900000|2025-09-09 17:45:00|12300.9|12298.9|12306.9|12304.9|12306.9|12304.9|12300.4|12298.4|51
1757440200000|2025-09-09 17:50:00|12306.4|12304.4|12305.9|12303.9|12307.9|12305.9|12305.4|12303.4|10
1757440500000|2025-09-09 17:55:00|12305.4|12303.4|12306.4|12304.4|12306.9|12304.9|12304.9|12302.9|2
1757440800000|2025-09-09 18:00:00|12306.9|12304.9|12308.9|12306.9|12309.4|12307.4|12306.4|12304.4|14
1757441100000|2025-09-09 18:05:00|12309.4|12307.4|12308.4|12306.4|12309.4|12307.4|12306.4|12304.4|22
1757441400000|2025-09-09 18:10:00|12308.9|12306.9|12305.9|12303.9|12308.9|12306.9|12304.4|12302.4|11
1757441700000|2025-09-09 18:15:00|12306.4|12304.4|12307.9|12305.9|12308.4|12306.4|12305.9|12303.9|15
1757442000000|2025-09-09 18:20:00|12308.4|12306.4|12310.4|12308.4|12310.9|12308.9|12307.9|12305.9|16
1757442300000|2025-09-09 18:25:00|12309.9|12307.9|12307.9|12305.9|12310.9|12308.9|12307.9|12305.9|13
1757442600000|2025-09-09 18:30:00|12308.9|12306.9|12309.9|12307.9|12310.9|12308.9|12307.9|12305.9|7
1757442900000|2025-09-09 18:35:00|12309.4|12307.4|12310.4|12308.4|12311.4|12309.4|12307.9|12305.9|14
1757443200000|2025-09-09 18:40:00|12309.9|12307.9|12308.4|12306.4|12310.9|12308.9|12308.4|12306.4|5
1757443500000|2025-09-09 18:45:00|12308.9|12306.9|12310.9|12308.9|12312.4|12310.4|12308.4|12306.4|6
1757443800000|2025-09-09 18:50:00|12311.4|12309.4|12309.4|12307.4|12311.9|12309.9|12308.9|12306.9|8
1757444100000|2025-09-09 18:55:00|12308.9|12306.9|12308.9|12306.9|12310.9|12308.9|12308.4|12306.4|11
1757444400000|2025-09-09 19:00:00|12309.4|12307.4|12307.9|12305.9|12309.9|12307.9|12306.4|12304.4|7
1757444700000|2025-09-09 19:05:00|12308.4|12306.4|12306.9|12304.9|12308.4|12306.4|12305.9|12303.9|0
1757445000000|2025-09-09 19:10:00|12306.4|12304.4|12304.9|12302.9|12306.9|12304.9|12303.9|12301.9|1
1757445300000|2025-09-09 19:15:00|12305.4|12303.4|12305.9|12303.9|12306.4|12304.4|12304.4|12302.4|17
1757445600000|2025-09-09 19:20:00|12306.4|12304.4|12307.9|12305.9|12308.9|12306.9|12305.9|12303.9|12
1757445900000|2025-09-09 19:25:00|12308.4|12306.4|12308.4|12306.4|12309.4|12307.4|12307.9|12305.9|12
1757446200000|2025-09-09 19:30:00|12308.9|12306.9|12307.4|12305.4|12308.9|12306.9|12306.9|12304.9|12
1757446500000|2025-09-09 19:35:00|12307.9|12305.9|12307.9|12305.9|12308.9|12306.9|12305.4|12303.4|42
1757446800000|2025-09-09 19:40:00|12308.4|12306.4|12307.9|12305.9|12308.4|12306.4|12305.9|12303.9|10
1757447100000|2025-09-09 19:45:00|12308.4|12306.4|12308.4|12306.4|12308.4|12306.4|12307.4|12305.4|11
1757447400000|2025-09-09 19:50:00|12307.9|12305.9|12311.4|12309.4|12311.4|12309.4|12305.9|12303.9|161
1757447700000|2025-09-09 19:55:00|12311.9|12309.9|12313.2|12307.2|12316.9|12314.9|12310.9|12306.4|35
1757448000000|2025-09-09 20:00:00|12313.9|12307.9|12312.2|12306.2|12315.2|12309.2|12310.9|12304.9|0
1757448300000|2025-09-09 20:05:00|12311.9|12305.9|12317.1|12311.1|12318.3|12312.3|12309.7|12303.7|0
1757448600000|2025-09-09 20:10:00|12316.8|12310.8|12322.2|12316.2|12322.6|12316.6|12316.8|12310.8|0
1757448900000|2025-09-09 20:15:00|12321.9|12315.9|12325.3|12319.3|12325.6|12319.6|12319.9|12313.9|0
1757449200000|2025-09-09 20:20:00|12325.2|12319.2|12324.7|12318.7|12326.7|12320.7|12324.2|12318.2|0
1757449500000|2025-09-09 20:25:00|12324.5|12318.5|12326.1|12320.1|12326.7|12320.7|12323.6|12317.6|0
1757449800000|2025-09-09 20:30:00|12326.2|12320.2|12327.2|12321.2|12327.8|12321.8|12325.3|12319.3|0
1757450100000|2025-09-09 20:35:00|12327.5|12321.5|12328.8|12322.8|12329.6|12323.6|12327.2|12321.2|0
1757450400000|2025-09-09 20:40:00|12328.5|12322.5|12329.9|12323.9|12330.7|12324.7|12328.2|12322.2|0
1757450700000|2025-09-09 20:45:00|12330.1|12324.1|12329.3|12323.3|12331.5|12325.5|12328.2|12322.2|0
1757451000000|2025-09-09 20:50:00|12329.6|12323.6|12325.4|12319.4|12329.9|12323.9|12324.8|12318.8|0
1757451300000|2025-09-09 20:55:00|12325.7|12319.7|12324.8|12318.8|12325.7|12319.7|12324.5|12318.5|0
1757451600000|2025-09-09 21:00:00|12324.9|12318.9|12328.5|12322.5|12329.1|12323.1|12324.9|12318.9|0
1757451900000|2025-09-09 21:05:00|12328.2|12322.2|12329.4|12323.4|12330|12324|12328.1|12322.1|0
1757452200000|2025-09-09 21:10:00|12329.6|12323.6|12329.7|12323.7|12329.9|12323.9|12328.7|12322.7|0
1757452500000|2025-09-09 21:15:00|12329.9|12323.9|12327.5|12321.5|12329.9|12323.9|12327.5|12321.5|0
1757452800000|2025-09-09 21:20:00|12327.4|12321.4|12327.4|12321.4|12327.5|12321.5|12326.9|12320.9|0
1757453100000|2025-09-09 21:25:00|12327.5|12321.5|12324.6|12318.6|12327.5|12321.5|12324.4|12318.4|0
1757453400000|2025-09-09 21:30:00|12324.3|12318.3|12326.1|12320.1|12326.3|12320.3|12324.3|12318.3|0
1757453700000|2025-09-09 21:35:00|12326|12320|12326.6|12320.6|12326.8|12320.8|12325.9|12319.9|0
1757454000000|2025-09-09 21:40:00|12326.4|12320.4|12328.6|12322.6|12328.6|12322.6|12326.4|12320.4|0
1757454300000|2025-09-09 21:45:00|12328.9|12322.9|12327.2|12321.2|12329|12323|12326.8|12320.8|0
1757454600000|2025-09-09 21:50:00|12327.3|12321.3|12327.2|12321.2|12327.7|12321.7|12326.8|12320.8|0
1757454900000|2025-09-09 21:55:00|12327.1|12321.1|12326.8|12320.8|12327.7|12321.7|12326.3|12320.3|0
1757455200000|2025-09-09 22:00:00|12326.9|12320.9|12324.9|12318.9|12327.8|12321.8|12324.3|12318.3|0
1757455500000|2025-09-09 22:05:00|12324.7|12318.7|12329|12323|12329|12323|12324.4|12318.4|0
1757455800000|2025-09-09 22:10:00|12328.8|12322.8|12329.3|12323.3|12330.7|12324.7|12328.8|12322.8|0
1757456100000|2025-09-09 22:15:00|12329.5|12323.5|12327.7|12321.7|12330.2|12324.2|12327.7|12321.7|0
1757456400000|2025-09-09 22:20:00|12327.4|12321.4|12325.7|12319.7|12328|12322|12325.4|12319.4|0
1757456700000|2025-09-09 22:25:00|12325.5|12319.5|12325.8|12319.8|12326.6|12320.6|12325.2|12319.2|0
1757457000000|2025-09-09 22:30:00|12325.7|12319.7|12327.2|12321.2|12327.6|12321.6|12325.7|12319.7|0
1757457300000|2025-09-09 22:35:00|12327.3|12321.3|12326.6|12320.6|12327.3|12321.3|12325.4|12319.4|0
1757457600000|2025-09-09 22:40:00|12326.7|12320.7|12326.3|12320.3|12326.9|12320.9|12326|12320|0
1757457900000|2025-09-09 22:45:00|12326.1|12320.1|12326.3|12320.3|12326.4|12320.4|12325.2|12319.2|0
1757458200000|2025-09-09 22:50:00|12326.4|12320.4|12325.4|12319.4|12326.9|12320.9|12325.2|12319.2|0
1757458500000|2025-09-09 22:55:00|12325.5|12319.5|12325.2|12319.2|12326.4|12320.4|12325.2|12319.2|0
1757458800000|2025-09-09 23:00:00|12325.4|12319.4|12322.4|12316.4|12325.7|12319.7|12322.1|12316.1|0
1757459100000|2025-09-09 23:05:00|12322.7|12316.7|12323.8|12317.8|12323.8|12317.8|12321.5|12315.5|0
1757459400000|2025-09-09 23:10:00|12323.6|12317.6|12323.5|12317.5|12324.1|12318.1|12323.3|12317.3|0
1757459700000|2025-09-09 23:15:00|12323.3|12317.3|12322.5|12316.5|12324.1|12318.1|12322.2|12316.2|0
1757460000000|2025-09-09 23:20:00|12322.8|12316.8|12320.6|12314.6|12322.8|12316.8|12319.2|12313.2|0
1757460300000|2025-09-09 23:25:00|12320.3|12314.3|12318.6|12312.6|12320.6|12314.6|12318|12312|0
1757460600000|2025-09-09 23:30:00|12318.8|12312.8|12318|12312|12319.5|12313.5|12317.7|12311.7|0
1757460900000|2025-09-09 23:35:00|12317.7|12311.7|12319.2|12313.2|12319.2|12313.2|12317.7|12311.7|0
1757461200000|2025-09-09 23:40:00|12319.4|12313.4|12320.9|12314.9|12321.2|12315.2|12319.4|12313.4|0
1757461500000|2025-09-09 23:45:00|12321.2|12315.2|12321.2|12315.2|12321.9|12315.9|12320|12314|0
1757461800000|2025-09-09 23:50:00|12321.1|12315.1|12318.7|12312.7|12321.2|12315.2|12317.4|12311.4|0
1757462100000|2025-09-09 23:55:00|12318.6|12312.6|12318.3|12312.3|12318.6|12312.6|12316.6|12310.6|0
1757462400000|2025-09-10 00:00:00|12318|12312|12316.6|12310.6|12318.6|12312.6|12315.7|12309.7|0
1757462700000|2025-09-10 00:05:00|12316.8|12310.8|12317.9|12311.9|12318.5|12312.5|12316.7|12310.7|0
1757463000000|2025-09-10 00:10:00|12318.2|12312.2|12319.5|12313.5|12320.1|12314.1|12317.6|12311.6|0
1757463300000|2025-09-10 00:15:00|12319.4|12313.4|12319.8|12313.8|12321.3|12315.3|12316.9|12310.9|0
1757463600000|2025-09-10 00:20:00|12320.5|12314.5|12321.3|12315.3|12322.7|12316.7|12319.8|12313.8|0
1757463900000|2025-09-10 00:25:00|12322|12316|12324.1|12318.1|12324.1|12318.1|12321.3|12315.3|0
1757464200000|2025-09-10 00:30:00|12322.7|12316.7|12324.1|12318.1|12325.6|12319.6|12322.7|12316.7|0
1757464500000|2025-09-10 00:35:00|12324.2|12318.2|12327|12321|12328.5|12322.5|12324.2|12318.2|0
1757464800000|2025-09-10 00:40:00|12325.6|12319.6|12325.6|12319.6|12327|12321|12323.4|12317.4|0
1757465100000|2025-09-10 00:45:00|12324.1|12318.1|12325.5|12319.5|12325.6|12319.6|12324.1|12318.1|0
1757465400000|2025-09-10 00:50:00|12325.6|12319.6|12325.5|12319.5|12327|12321|12325.5|12319.5|0
1757465700000|2025-09-10 00:55:00|12324.8|12318.8|12325.5|12319.5|12326.9|12320.9|12323.3|12317.3|0
1757466000000|2025-09-10 01:00:00|12325.6|12319.6|12324|12318|12327|12321|12322.6|12316.6|0
1757466300000|2025-09-10 01:05:00|12325.5|12319.5|12324|12318|12325.5|12319.5|12324|12318|0
1757466600000|2025-09-10 01:10:00|12323.3|12317.3|12321.2|12315.2|12324|12318|12320.4|12314.4|0
1757466900000|2025-09-10 01:15:00|12320.5|12314.5|12318.3|12312.3|12321.9|12315.9|12317.6|12311.6|0
1757467200000|2025-09-10 01:20:00|12317.6|12311.6|12319.8|12313.8|12321.2|12315.2|12316.9|12310.9|0
1757467500000|2025-09-10 01:25:00|12320.5|12314.5|12323.5|12317.5|12324.2|12318.2|12319.8|12313.8|0
1757467800000|2025-09-10 01:30:00|12324.2|12318.2|12324.3|12318.3|12325.7|12319.7|12322.8|12316.8|0
1757468100000|2025-09-10 01:35:00|12325|12319|12322.8|12316.8|12325|12319|12322.8|12316.8|0
1757468400000|2025-09-10 01:40:00|12322.7|12316.7|12322.8|12316.8|12322.8|12316.8|12322.7|12316.7|0
1757468700000|2025-09-10 01:45:00|12322.1|12316.1|12321.3|12315.3|12322.1|12316.1|12321.3|12315.3|0
1757469000000|2025-09-10 01:50:00|12322.1|12316.1|12324.2|12318.2|12324.2|12318.2|12321.3|12315.3|0
1757469300000|2025-09-10 01:55:00|12325|12319|12324.9|12318.9|12325.7|12319.7|12324.2|12318.2|0
1757469600000|2025-09-10 02:00:00|12325|12319|12324.2|12318.2|12325.7|12319.7|12324.2|12318.2|0
1757469900000|2025-09-10 02:05:00|12325|12319|12324.2|12318.2|12325|12319|12324.2|12318.2|0
1757470200000|2025-09-10 02:10:00|12324.9|12318.9|12324.2|12318.2|12325.7|12319.7|12324.2|12318.2|0
1757470500000|2025-09-10 02:15:00|12323.4|12317.4|12324.2|12318.2|12324.2|12318.2|12322.7|12316.7|0
1757470800000|2025-09-10 02:20:00|12324.9|12318.9|12324.2|12318.2|12325.7|12319.7|12324.2|12318.2|0
1757471100000|2025-09-10 02:25:00|12322.7|12316.7|12322.7|12316.7|12322.7|12316.7|12322.7|12316.7|0
1757471400000|2025-09-10 02:30:00|12322.8|12316.8|12324.3|12318.3|12324.3|12318.3|12322.7|12316.7|0
1757471700000|2025-09-10 02:35:00|12325|12319|12322.8|12316.8|12325|12319|12322.8|12316.8|0
1757472000000|2025-09-10 02:40:00|12324.3|12318.3|12322.8|12316.8|12324.3|12318.3|12322.8|12316.8|0
1757472600000|2025-09-10 02:50:00|12318.5|12312.5|12318.5|12312.5|12318.5|12312.5|12318.5|12312.5|0
1757472900000|2025-09-10 02:55:00|12315.6|12309.6|12315.6|12309.6|12316.4|12310.4|12315.6|12309.6|0
1757473200000|2025-09-10 03:00:00|12315.7|12309.7|12321.4|12315.4|12321.4|12315.4|12315.6|12309.6|0
1757473800000|2025-09-10 03:10:00|12322.8|12316.8|12324.3|12318.3|12324.3|12318.3|12322.8|12316.8|0
1757474100000|2025-09-10 03:15:00|12322.8|12316.8|12322.8|12316.8|12324.3|12318.3|12322.8|12316.8|0
1757475600000|2025-09-10 03:40:00|12322.9|12316.9|12322.8|12316.8|12322.9|12316.9|12322.8|12316.8|0
1757476200000|2025-09-10 03:50:00|12323.6|12317.6|12324.3|12318.3|12324.3|12318.3|12323.6|12317.6|0
1757476500000|2025-09-10 03:55:00|12323.6|12317.6|12324.3|12318.3|12324.3|12318.3|12322.8|12316.8|0
1757476800000|2025-09-10 04:00:00|12323.6|12317.6|12322.9|12316.9|12323.6|12317.6|12322.9|12316.9|0
1757477100000|2025-09-10 04:05:00|12322.2|12316.2|12318.6|12312.6|12322.9|12316.9|12318.6|12312.6|0
1757478000000|2025-09-10 04:20:00|12317.1|12311.1|12317.1|12311.1|12317.1|12311.1|12315.7|12309.7|0
1757478600000|2025-09-10 04:30:00|12317.2|12311.2|12317.1|12311.1|12318.6|12312.6|12317.1|12311.1|0
1757478900000|2025-09-10 04:35:00|12315.7|12309.7|12314.3|12308.3|12315.7|12309.7|12314.3|12308.3|0
1757479200000|2025-09-10 04:40:00|12312.8|12306.8|12313.6|12307.6|12314.3|12308.3|12312.8|12306.8|0
1757479500000|2025-09-10 04:45:00|12314.3|12308.3|12313.6|12307.6|12314.3|12308.3|12312.8|12306.8|0
1757479800000|2025-09-10 04:50:00|12314.3|12308.3|12314.3|12308.3|12314.3|12308.3|12313.6|12307.6|0
1757480100000|2025-09-10 04:55:00|12315|12309|12314.3|12308.3|12315.7|12309.7|12314.3|12308.3|0
1757481000000|2025-09-10 05:10:00|12314.2|12308.2|12315.7|12309.7|12315.7|12309.7|12312.8|12306.8|0
1757481300000|2025-09-10 05:15:00|12314.3|12308.3|12317.1|12311.1|12317.1|12311.1|12314.2|12308.2|0
1757481600000|2025-09-10 05:20:00|12317.2|12311.2|12315.7|12309.7|12317.2|12311.2|12315.7|12309.7|0
1757482200000|2025-09-10 05:30:00|12315.8|12309.8|12317.1|12311.1|12320|12314|12315.8|12309.8|0
1757482500000|2025-09-10 05:35:00|12318.5|12312.5|12320|12314|12320|12314|12318.5|12312.5|0
1757482800000|2025-09-10 05:40:00|12318.5|12312.5|12318.5|12312.5|12318.6|12312.6|12318.5|12312.5|0
1757483100000|2025-09-10 05:45:00|12317.1|12311.1|12317.1|12311.1|12320|12314|12317.1|12311.1|0
1757483400000|2025-09-10 05:50:00|12318.6|12312.6|12317.1|12311.1|12318.6|12312.6|12314.2|12308.2|0
1757483700000|2025-09-10 05:55:00|12315.7|12309.7|12317.1|12311.1|12317.1|12311.1|12315.7|12309.7|0
1757484000000|2025-09-10 06:00:00|12308.9|12306.9|12298.9|12296.9|12308.9|12306.9|12296.9|12294.9|42
1757484300000|2025-09-10 06:05:00|12298.4|12296.4|12298.9|12296.9|12298.9|12296.9|12293.9|12291.9|13
1757484600000|2025-09-10 06:10:00|12298.4|12296.4|12294.9|12292.9|12298.9|12296.9|12292.9|12290.9|2
1757484900000|2025-09-10 06:15:00|12295.4|12293.4|12292.4|12290.4|12295.9|12293.9|12290.9|12288.9|5
1757485200000|2025-09-10 06:20:00|12292.9|12290.9|12300.9|12298.9|12302.9|12300.9|12292.9|12290.9|30
1757485500000|2025-09-10 06:25:00|12301.4|12299.4|12302.4|12300.4|12303.4|12301.4|12296.4|12294.4|46
1757485800000|2025-09-10 06:30:00|12302.9|12300.9|12306.4|12304.4|12307.4|12305.4|12300.9|12298.9|14
1757486100000|2025-09-10 06:35:00|12306.9|12304.9|12312.4|12310.4|12313.4|12311.4|12306.9|12304.9|23
1757486400000|2025-09-10 06:40:00|12312.9|12310.9|12309.9|12307.9|12312.9|12310.9|12309.4|12307.4|10
1757486700000|2025-09-10 06:45:00|12310.4|12308.4|12307.9|12305.9|12310.9|12308.9|12305.9|12303.9|8
1757487000000|2025-09-10 06:50:00|12308.4|12306.4|12306.9|12304.9|12309.9|12307.9|12303.9|12301.9|8
1757487300000|2025-09-10 06:55:00|12306.4|12304.4|12302.9|12300.9|12307.4|12305.4|12298.9|12296.9|44
1757487600000|2025-09-10 07:00:00|12302.4|12300.4|12307.9|12305.9|12327.4|12325.4|12295.9|12293.9|319
1757487900000|2025-09-10 07:05:00|12308.9|12306.9|12321.9|12319.9|12326.9|12324.9|12308.4|12306.4|122
1757488200000|2025-09-10 07:10:00|12322.4|12320.4|12335.4|12333.4|12337.9|12335.9|12317.4|12315.4|275
1757488500000|2025-09-10 07:15:00|12334.9|12332.9|12326.9|12324.9|12338.9|12336.9|12322.9|12320.9|170
1757488800000|2025-09-10 07:20:00|12327.4|12325.4|12330.4|12328.4|12336.4|12334.4|12327.4|12325.4|71
1757489100000|2025-09-10 07:25:00|12329.9|12327.9|12316.9|12314.9|12329.9|12327.9|12315.4|12313.4|89
1757489400000|2025-09-10 07:30:00|12316.4|12314.4|12301.9|12299.9|12322.4|12320.4|12298.9|12296.9|198
1757489700000|2025-09-10 07:35:00|12301.4|12299.4|12302.9|12300.9|12305.4|12303.4|12297.9|12295.9|321
1757490000000|2025-09-10 07:40:00|12302.4|12300.4|12307.9|12305.9|12309.9|12307.9|12298.9|12296.9|185
1757490300000|2025-09-10 07:45:00|12308.4|12306.4|12304.9|12302.9|12309.9|12307.9|12299.9|12297.9|67
1757490600000|2025-09-10 07:50:00|12305.1|12303.1|12300.1|12298.1|12310.6|12308.6|12298.6|12296.6|61
1757490900000|2025-09-10 07:55:00|12299.6|12297.6|12294.6|12292.6|12302.1|12300.1|12291.1|12289.1|110
1757491200000|2025-09-10 08:00:00|12295.5|12293.5|12291.5|12289.5|12297|12295|12287|12285|125
1757491500000|2025-09-10 08:05:00|12292|12290|12287.5|12285.5|12293|12291|12284|12282|109
1757491800000|2025-09-10 08:10:00|12287.1|12285.1|12289.1|12287.1|12292.6|12290.6|12285.6|12283.6|65
1757492100000|2025-09-10 08:15:00|12288.6|12286.6|12290.1|12288.1|12292.6|12290.6|12285.6|12283.6|57
1757492400000|2025-09-10 08:20:00|12289.9|12287.9|12276.9|12274.9|12289.9|12287.9|12274.9|12272.9|272
1757492700000|2025-09-10 08:25:00|12276.4|12274.4|12278.4|12276.4|12281.4|12279.4|12272.4|12270.4|44
1757493000000|2025-09-10 08:30:00|12278.6|12276.6|12275.6|12273.6|12286.6|12284.6|12270.6|12268.6|180
1757493300000|2025-09-10 08:35:00|12276.1|12274.1|12272.6|12270.6|12283.6|12281.6|12271.6|12269.6|137
1757493600000|2025-09-10 08:40:00|12273.3|12271.3|12274.3|12272.3|12277.8|12275.8|12271.8|12269.8|93
1757493900000|2025-09-10 08:45:00|12273.8|12271.8|12275.8|12273.8|12278.8|12276.8|12270.3|12268.3|146
1757494200000|2025-09-10 08:50:00|12276.2|12274.2|12280.2|12278.2|12280.7|12278.7|12271.7|12269.7|48
1757494500000|2025-09-10 08:55:00|12279.7|12277.7|12272.2|12270.2|12280.2|12278.2|12269.2|12267.2|104
1757494800000|2025-09-10 09:00:00|12271.7|12269.7|12269.7|12267.7|12278.2|12276.2|12267.2|12265.2|78
1757495100000|2025-09-10 09:05:00|12270.7|12268.7|12267.2|12265.2|12273.2|12271.2|12267.2|12265.2|113
1757495400000|2025-09-10 09:10:00|12268.4|12266.4|12275.4|12273.4|12277.4|12275.4|12265.9|12263.9|122
1757495700000|2025-09-10 09:15:00|12274.9|12272.9|12270.9|12268.9|12274.9|12272.9|12265.4|12263.4|122
1757496000000|2025-09-10 09:20:00|12270|12268|12272.5|12270.5|12273.5|12271.5|12265|12263|70
1757496300000|2025-09-10 09:25:00|12271.5|12269.5|12273.5|12271.5|12276|12274|12271|12269|48
1757496600000|2025-09-10 09:30:00|12273|12271|12269.5|12267.5|12277.5|12275.5|12267.5|12265.5|74
1757496900000|2025-09-10 09:35:00|12269|12267|12275.5|12273.5|12277.5|12275.5|12269|12267|27
1757497200000|2025-09-10 09:40:00|12275.6|12273.6|12287.6|12285.6|12287.6|12285.6|12274.1|12272.1|35
1757497500000|2025-09-10 09:45:00|12288.1|12286.1|12288.6|12286.6|12292.1|12290.1|12285.6|12283.6|43
1757497800000|2025-09-10 09:50:00|12286.9|12284.9|12285.9|12283.9|12287.9|12285.9|12282.4|12280.4|46
1757498100000|2025-09-10 09:55:00|12284.4|12282.4|12287.9|12285.9|12291.4|12289.4|12283.9|12281.9|130
1757498400000|2025-09-10 10:00:00|12288.7|12286.7|12281.7|12279.7|12292.2|12290.2|12281.2|12279.2|49
1757498700000|2025-09-10 10:05:00|12282.2|12280.2|12287.2|12285.2|12288.2|12286.2|12281.2|12279.2|33
1757499000000|2025-09-10 10:10:00|12287.4|12285.4|12283.9|12281.9|12288.9|12286.9|12283.9|12281.9|34
1757499300000|2025-09-10 10:15:00|12283.4|12281.4|12278.9|12276.9|12284.9|12282.9|12278.4|12276.4|25
1757499600000|2025-09-10 10:20:00|12279.5|12277.5|12282|12280|12282|12280|12275.5|12273.5|42
1757499900000|2025-09-10 10:25:00|12282.5|12280.5|12291.5|12289.5|12294|12292|12282|12280|31
1757500200000|2025-09-10 10:30:00|12290.6|12288.6|12295.6|12293.6|12296.6|12294.6|12290.1|12288.1|35
1757500500000|2025-09-10 10:35:00|12296.1|12294.1|12292.6|12290.6|12296.1|12294.1|12292.1|12290.1|58
1757500800000|2025-09-10 10:40:00|12292.8|12290.8|12297.3|12295.3|12299.3|12297.3|12289.8|12287.8|190
1757501100000|2025-09-10 10:45:00|12296.8|12294.8|12293.8|12291.8|12297.3|12295.3|12291.8|12289.8|44
1757501400000|2025-09-10 10:50:00|12293.4|12291.4|12299.4|12297.4|12301.4|12299.4|12293.4|12291.4|59
1757501700000|2025-09-10 10:55:00|12298.9|12296.9|12299.4|12297.4|12303.9|12301.9|12296.4|12294.4|51
1757502000000|2025-09-10 11:00:00|12300.4|12298.4|12296.9|12294.9|12300.4|12298.4|12293.9|12291.9|77
1757502300000|2025-09-10 11:05:00|12297.9|12295.9|12295.4|12293.4|12299.9|12297.9|12294.9|12292.9|75
1757502600000|2025-09-10 11:10:00|12296.3|12294.3|12287.8|12285.8|12296.8|12294.8|12287.3|12285.3|42
1757502900000|2025-09-10 11:15:00|12286.8|12284.8|12285.3|12283.3|12287.8|12285.8|12281.3|12279.3|679
1757503200000|2025-09-10 11:20:00|12286.7|12284.7|12284.7|12282.7|12288.7|12286.7|12283.7|12281.7|44
1757503500000|2025-09-10 11:25:00|12284.2|12282.2|12279.7|12277.7|12284.7|12282.7|12277.2|12275.2|28
1757503800000|2025-09-10 11:30:00|12278.7|12276.7|12274.7|12272.7|12279.2|12277.2|12272.7|12270.7|31
1757504100000|2025-09-10 11:35:00|12275.2|12273.2|12275.2|12273.2|12278.2|12276.2|12274.7|12272.7|59
1757504400000|2025-09-10 11:40:00|12275.7|12273.7|12271.2|12269.2|12276.7|12274.7|12268.7|12266.7|51
1757504700000|2025-09-10 11:45:00|12270.7|12268.7|12274.7|12272.7|12277.2|12275.2|12267.2|12265.2|140
1757505000000|2025-09-10 11:50:00|12274.1|12272.1|12272.6|12270.6|12278.1|12276.1|12272.1|12270.1|31
1757505300000|2025-09-10 11:55:00|12273.1|12271.1|12272.1|12270.1|12273.6|12271.6|12267.6|12265.6|41
1757505600000|2025-09-10 12:00:00|12272.8|12270.8|12277.8|12275.8|12277.8|12275.8|12271.8|12269.8|52
1757505900000|2025-09-10 12:05:00|12277.3|12275.3|12275.8|12273.8|12278.8|12276.8|12273.8|12271.8|1534
1757506200000|2025-09-10 12:10:00|12275.2|12273.2|12270.7|12268.7|12275.7|12273.7|12269.7|12267.7|32
1757506500000|2025-09-10 12:15:00|12270.2|12268.2|12274.2|12272.2|12277.2|12275.2|12269.7|12267.7|376
1757506800000|2025-09-10 12:20:00|12274.4|12272.4|12278.4|12276.4|12278.9|12276.9|12271.9|12269.9|52
1757507100000|2025-09-10 12:25:00|12277.9|12275.9|12275.9|12273.9|12278.4|12276.4|12272.4|12270.4|87
1757507400000|2025-09-10 12:30:00|12275.4|12273.4|12282.9|12280.9|12296.9|12294.9|12275.4|12273.4|190
1757507700000|2025-09-10 12:35:00|12282.4|12280.4|12285.9|12283.9|12288.9|12286.9|12276.9|12274.9|146
1757508000000|2025-09-10 12:40:00|12286|12284|12289.5|12287.5|12294.5|12292.5|12284|12282|186
1757508300000|2025-09-10 12:45:00|12290|12288|12282|12280|12294.5|12292.5|12282|12280|223
1757508600000|2025-09-10 12:50:00|12281.3|12279.3|12274.8|12272.8|12281.3|12279.3|12274.8|12272.8|191
1757508900000|2025-09-10 12:55:00|12275.3|12273.3|12270.8|12268.8|12277.3|12275.3|12269.8|12267.8|152
1757509200000|2025-09-10 13:00:00|12271.3|12269.3|12264.3|12262.3|12272.3|12270.3|12262.8|12260.8|217
1757509500000|2025-09-10 13:05:00|12264.8|12262.8|12265.8|12263.8|12266.8|12264.8|12260.8|12258.8|263
1757509800000|2025-09-10 13:10:00|12267.3|12265.3|12273.3|12271.3|12275.8|12273.8|12263.8|12261.8|174
1757510100000|2025-09-10 13:15:00|12271.8|12269.8|12269.3|12267.3|12274.3|12272.3|12267.3|12265.3|58
1757510400000|2025-09-10 13:20:00|12268.5|12266.5|12261.5|12259.5|12268.5|12266.5|12260.5|12258.5|271
1757510700000|2025-09-10 13:25:00|12261|12259|12254.5|12252.5|12261.5|12259.5|12251|12249|132
1757511000000|2025-09-10 13:30:00|12255.2|12253.2|12249.7|12247.7|12258.7|12256.7|12246.2|12244.2|167
1757511300000|2025-09-10 13:35:00|12250.2|12248.2|12249.7|12247.7|12261.2|12259.2|12246.7|12244.7|103
1757511600000|2025-09-10 13:40:00|12248.5|12246.5|12245.5|12243.5|12254|12252|12240|12238|181
1757511900000|2025-09-10 13:45:00|12246|12244|12250|12248|12253|12251|12242.5|12240.5|147
1757512200000|2025-09-10 13:50:00|12250.3|12248.3|12232.8|12230.8|12252.8|12250.8|12232.8|12230.8|174
1757512500000|2025-09-10 13:55:00|12232.3|12230.3|12231.8|12229.8|12241.8|12239.8|12229.3|12227.3|276
1757512800000|2025-09-10 14:00:00|12233.3|12231.3|12231.4|12229.4|12235.9|12233.9|12224.9|12222.9|325
1757513100000|2025-09-10 14:05:00|12232.4|12230.4|12239.9|12237.9|12246.9|12244.9|12227.9|12225.9|339
1757513400000|2025-09-10 14:10:00|12239.5|12237.5|12239.5|12237.5|12239.5|12237.5|12228.5|12226.5|116
1757513700000|2025-09-10 14:15:00|12238.5|12236.5|12223.5|12221.5|12241.5|12239.5|12218.5|12216.5|176
1757514000000|2025-09-10 14:20:00|12223.7|12221.7|12222.2|12220.2|12227.7|12225.7|12215.2|12213.2|262
1757514300000|2025-09-10 14:25:00|12222.7|12220.7|12217.2|12215.2|12222.7|12220.7|12213.2|12211.2|288
1757514600000|2025-09-10 14:30:00|12216.7|12214.7|12211.7|12209.7|12218.7|12216.7|12206.2|12204.2|605
1757514900000|2025-09-10 14:35:00|12211.2|12209.2|12227.2|12225.2|12227.7|12225.7|12209.2|12207.2|253
1757515200000|2025-09-10 14:40:00|12226.9|12224.9|12225.4|12223.4|12234.9|12232.9|12224.9|12222.9|242
1757515500000|2025-09-10 14:45:00|12223.9|12221.9|12223.4|12221.4|12229.9|12227.9|12220.9|12218.9|100
1757515800000|2025-09-10 14:50:00|12223.6|12221.6|12219.6|12217.6|12227.6|12225.6|12219.6|12217.6|119
1757516100000|2025-09-10 14:55:00|12220.1|12218.1|12224.1|12222.1|12225.1|12223.1|12218.6|12216.6|143
1757516400000|2025-09-10 15:00:00|12223.6|12221.6|12219.6|12217.6|12227.1|12225.1|12215.1|12213.1|240
1757516700000|2025-09-10 15:05:00|12219.1|12217.1|12221.6|12219.6|12227.1|12225.1|12215.1|12213.1|352
1757517000000|2025-09-10 15:10:00|12221.4|12219.4|12219.4|12217.4|12222.9|12220.9|12215.4|12213.4|268
1757517300000|2025-09-10 15:15:00|12218.9|12216.9|12207.9|12205.9|12219.4|12217.4|12203.4|12201.4|668
1757517600000|2025-09-10 15:20:00|12208.9|12206.9|12212.4|12210.4|12213.4|12211.4|12206.9|12204.9|478
1757517900000|2025-09-10 15:25:00|12211.9|12209.9|12218.9|12216.9|12222.4|12220.4|12211.9|12209.9|1249
1757518200000|2025-09-10 15:30:00|12219.9|12217.9|12224.4|12222.4|12224.4|12222.4|12213.9|12211.9|1547
1757518500000|2025-09-10 15:35:00|12224.9|12222.9|12233.9|12231.9|12234.9|12232.9|12224.9|12222.9|212
1757518800000|2025-09-10 15:40:00|12234.9|12232.9|12242.9|12240.9|12244.4|12242.4|12234.9|12232.9|232
1757519100000|2025-09-10 15:45:00|12243.4|12241.4|12239.9|12237.9|12243.4|12241.4|12237.9|12235.9|73
1757519400000|2025-09-10 15:50:00|12239.4|12237.4|12238.9|12236.9|12241.4|12239.4|12236.9|12234.9|79
1757519700000|2025-09-10 15:55:00|12239.4|12237.4|12238.4|12236.4|12241.9|12239.9|12236.9|12234.9|179
1757520000000|2025-09-10 16:00:00|12237.9|12235.9|12241.4|12239.4|12242.4|12240.4|12236.9|12234.9|40
1757520300000|2025-09-10 16:05:00|12240.9|12238.9|12243.9|12241.9|12245.4|12243.4|12239.9|12237.9|168
1757520600000|2025-09-10 16:10:00|12244.4|12242.4|12242.9|12240.9|12244.4|12242.4|12241.9|12239.9|19
1757520900000|2025-09-10 16:15:00|12242.4|12240.4|12245.4|12243.4|12247.4|12245.4|12242.4|12240.4|16
1757521200000|2025-09-10 16:20:00|12244.9|12242.9|12243.4|12241.4|12245.9|12243.9|12240.9|12238.9|28
1757521500000|2025-09-10 16:25:00|12242.9|12240.9|12239.9|12237.9|12244.9|12242.9|12238.9|12236.9|44
1757521800000|2025-09-10 16:30:00|12239.4|12237.4|12239.4|12237.4|12240.9|12238.9|12236.9|12234.9|23
1757522100000|2025-09-10 16:35:00|12238.9|12236.9|12235.4|12233.4|12239.4|12237.4|12233.4|12231.4|23
1757522400000|2025-09-10 16:40:00|12234.9|12232.9|12232.9|12230.9|12236.9|12234.9|12232.9|12230.9|39
1757522700000|2025-09-10 16:45:00|12233.4|12231.4|12237.4|12235.4|12238.4|12236.4|12232.9|12230.9|23
1757523000000|2025-09-10 16:50:00|12236.9|12234.9|12237.4|12235.4|12241.9|12239.9|12236.4|12234.4|11
1757523300000|2025-09-10 16:55:00|12237.9|12235.9|12240.9|12238.9|12242.9|12240.9|12237.4|12235.4|30
1757523600000|2025-09-10 17:00:00|12240.4|12238.4|12246.9|12244.9|12246.9|12244.9|12238.4|12236.4|41
1757523900000|2025-09-10 17:05:00|12246.4|12244.4|12245.9|12243.9|12247.4|12245.4|12244.4|12242.4|51
1757524200000|2025-09-10 17:10:00|12246.4|12244.4|12244.9|12242.9|12247.4|12245.4|12243.9|12241.9|13
1757524500000|2025-09-10 17:15:00|12245.4|12243.4|12241.4|12239.4|12245.9|12243.9|12241.4|12239.4|29
1757524800000|2025-09-10 17:20:00|12241.9|12239.9|12240.4|12238.4|12243.9|12241.9|12239.4|12237.4|12
1757525100000|2025-09-10 17:25:00|12239.9|12237.9|12235.4|12233.4|12240.4|12238.4|12234.9|12232.9|26
1757525400000|2025-09-10 17:30:00|12235.9|12233.9|12241.4|12239.4|12241.4|12239.4|12233.9|12231.9|43
1757525700000|2025-09-10 17:35:00|12240.9|12238.9|12238.4|12236.4|12241.4|12239.4|12236.4|12234.4|24
1757526000000|2025-09-10 17:40:00|12237.9|12235.9|12239.4|12237.4|12240.9|12238.9|12237.9|12235.9|13
1757526300000|2025-09-10 17:45:00|12238.9|12236.9|12239.4|12237.4|12240.9|12238.9|12237.4|12235.4|28
1757526600000|2025-09-10 17:50:00|12239.9|12237.9|12236.4|12234.4|12240.4|12238.4|12235.9|12233.9|21
1757526900000|2025-09-10 17:55:00|12235.9|12233.9|12237.9|12235.9|12238.9|12236.9|12234.9|12232.9|17
1757527200000|2025-09-10 18:00:00|12237.4|12235.4|12240.9|12238.9|12240.9|12238.9|12236.9|12234.9|19
1757527500000|2025-09-10 18:05:00|12240.4|12238.4|12242.4|12240.4|12243.9|12241.9|12239.9|12237.9|17
1757527800000|2025-09-10 18:10:00|12241.9|12239.9|12241.4|12239.4|12242.9|12240.9|12238.9|12236.9|16
1757528100000|2025-09-10 18:15:00|12240.9|12238.9|12238.4|12236.4|12241.9|12239.9|12238.4|12236.4|23
1757528400000|2025-09-10 18:20:00|12238.9|12236.9|12240.9|12238.9|12242.4|12240.4|12237.9|12235.9|15
1757528700000|2025-09-10 18:25:00|12240.4|12238.4|12242.9|12240.9|12243.9|12241.9|12239.4|12237.4|31
1757529000000|2025-09-10 18:30:00|12243.4|12241.4|12246.4|12244.4|12246.4|12244.4|12242.9|12240.9|28
1757529300000|2025-09-10 18:35:00|12245.9|12243.9|12243.9|12241.9|12246.4|12244.4|12243.9|12241.9|15
1757529600000|2025-09-10 18:40:00|12243.4|12241.4|12245.4|12243.4|12246.9|12244.9|12243.4|12241.4|7
1757529900000|2025-09-10 18:45:00|12245.9|12243.9|12246.4|12244.4|12246.9|12244.9|12243.9|12241.9|7
1757530200000|2025-09-10 18:50:00|12246.9|12244.9|12249.4|12247.4|12249.9|12247.9|12246.4|12244.4|7
1757530500000|2025-09-10 18:55:00|12249.9|12247.9|12252.4|12250.4|12253.9|12251.9|12249.9|12247.9|5
1757530800000|2025-09-10 19:00:00|12251.9|12249.9|12247.4|12245.4|12253.4|12251.4|12246.4|12244.4|24
1757531100000|2025-09-10 19:05:00|12246.9|12244.9|12242.4|12240.4|12248.4|12246.4|12242.4|12240.4|10
1757531400000|2025-09-10 19:10:00|12242.9|12240.9|12240.9|12238.9|12244.4|12242.4|12240.4|12238.4|16
1757531700000|2025-09-10 19:15:00|12241.4|12239.4|12242.9|12240.9|12244.9|12242.9|12240.9|12238.9|40
1757532000000|2025-09-10 19:20:00|12241.9|12239.9|12238.4|12236.4|12241.9|12239.9|12236.4|12234.4|25
1757532300000|2025-09-10 19:25:00|12238.9|12236.9|12235.4|12233.4|12238.9|12236.9|12235.4|12233.4|16
1757532600000|2025-09-10 19:30:00|12235.9|12233.9|12238.4|12236.4|12238.9|12236.9|12234.9|12232.9|23
1757532900000|2025-09-10 19:35:00|12238.9|12236.9|12236.4|12234.4|12239.4|12237.4|12236.4|12234.4|14
1757533200000|2025-09-10 19:40:00|12235.9|12233.9|12242.9|12240.9|12242.9|12240.9|12235.9|12233.9|19
1757533500000|2025-09-10 19:45:00|12243.4|12241.4|12242.4|12240.4|12244.9|12242.9|12239.9|12237.9|4
1757533800000|2025-09-10 19:50:00|12242.9|12240.9|12243.9|12241.9|12247.9|12245.9|12242.9|12240.9|23
1757534100000|2025-09-10 19:55:00|12244.9|12242.9|12243.4|12237.4|12247.9|12245.9|12239.9|12236.7|44
1757534400000|2025-09-10 20:00:00|12244|12238|12243.7|12237.7|12245.9|12239.9|12241.7|12235.7|0
1757534700000|2025-09-10 20:05:00|12244|12238|12242.3|12236.3|12244.4|12238.4|12241.1|12235.1|0
1757535000000|2025-09-10 20:10:00|12242.5|12236.5|12241.5|12235.5|12242.5|12236.5|12241.1|12235.1|0
1757535300000|2025-09-10 20:15:00|12241.7|12235.7|12240.9|12234.9|12242.3|12236.3|12240.4|12234.4|0
1757535600000|2025-09-10 20:20:00|12241.1|12235.1|12241.1|12235.1|12241.1|12235.1|12240.1|12234.1|0
1757535900000|2025-09-10 20:25:00|12240.9|12234.9|12242.5|12236.5|12242.8|12236.8|12240.9|12234.9|0
1757536200000|2025-09-10 20:30:00|12242.3|12236.3|12242.5|12236.5|12242.8|12236.8|12242|12236|0
1757536500000|2025-09-10 20:35:00|12242.8|12236.8|12243.1|12237.1|12243.7|12237.7|12242.5|12236.5|0
1757536800000|2025-09-10 20:40:00|12242.8|12236.8|12242.3|12236.3|12243.4|12237.4|12242|12236|0
1757537100000|2025-09-10 20:45:00|12242.5|12236.5|12240.7|12234.7|12242.5|12236.5|12240.7|12234.7|0
1757537400000|2025-09-10 20:50:00|12240.9|12234.9|12240.7|12234.7|12242|12236|12240.7|12234.7|0
1757537700000|2025-09-10 20:55:00|12240.9|12234.9|12241.1|12235.1|12241.7|12235.7|12240.7|12234.7|0
1757538000000|2025-09-10 21:00:00|12240.9|12234.9|12240.3|12234.3|12241.1|12235.1|12239.7|12233.7|0
1757538300000|2025-09-10 21:05:00|12240.1|12234.1|12240.4|12234.4|12240.6|12234.6|12239.8|12233.8|0
1757538600000|2025-09-10 21:10:00|12240.7|12234.7|12240.7|12234.7|12240.8|12234.8|12240.5|12234.5|0
1757538900000|2025-09-10 21:15:00|12240.8|12234.8|12241|12235|12241.1|12235.1|12240.8|12234.8|0
1757539200000|2025-09-10 21:20:00|12240.7|12234.7|12240.5|12234.5|12240.7|12234.7|12239.9|12233.9|0
1757539500000|2025-09-10 21:25:00|12240.4|12234.4|12240.1|12234.1|12240.5|12234.5|12239.8|12233.8|0
1757540400000|2025-09-10 21:40:00|12240.2|12234.2|12240.1|12234.1|12240.2|12234.2|12240.1|12234.1|0
1757540700000|2025-09-10 21:45:00|12239.9|12233.9|12240.2|12234.2|12240.2|12234.2|12239.9|12233.9|0
1757541000000|2025-09-10 21:50:00|12239.9|12233.9|12240.4|12234.4|12240.4|12234.4|12239.9|12233.9|0
1757541300000|2025-09-10 21:55:00|12240.2|12234.2|12240.4|12234.4|12240.5|12234.5|12240.2|12234.2|0
1757541600000|2025-09-10 22:00:00|12240.5|12234.5|12245|12239|12245.9|12239.9|12240.1|12234.1|0
1757541900000|2025-09-10 22:05:00|12245.3|12239.3|12243.6|12237.6|12245.9|12239.9|12243.6|12237.6|0
1757542200000|2025-09-10 22:10:00|12243.5|12237.5|12243.6|12237.6|12245|12239|12243.2|12237.2|0
1757542500000|2025-09-10 22:15:00|12243.3|12237.3|12244.2|12238.2|12244.2|12238.2|12242.6|12236.6|0
1757542800000|2025-09-10 22:20:00|12243.9|12237.9|12243.3|12237.3|12245|12239|12243|12237|0
1757543100000|2025-09-10 22:25:00|12243|12237|12243.6|12237.6|12244.4|12238.4|12242.7|12236.7|0
1757543400000|2025-09-10 22:30:00|12243.9|12237.9|12244.4|12238.4|12244.4|12238.4|12243.6|12237.6|0
1757543700000|2025-09-10 22:35:00|12244.7|12238.7|12245|12239|12245|12239|12244.4|12238.4|0
1757544000000|2025-09-10 22:40:00|12245.3|12239.3|12246.3|12240.3|12246.6|12240.6|12245.3|12239.3|0
1757544300000|2025-09-10 22:45:00|12246.5|12240.5|12249.6|12243.6|12249.6|12243.6|12246.3|12240.3|0
1757544600000|2025-09-10 22:50:00|12249.7|12243.7|12248.5|12242.5|12249.7|12243.7|12247.9|12241.9|0
1757544900000|2025-09-10 22:55:00|12248.7|12242.7|12249.1|12243.1|12253|12247|12248.7|12242.7|0
1757545200000|2025-09-10 23:00:00|12249.4|12243.4|12249.1|12243.1|12249.4|12243.4|12247.9|12241.9|0
1757545500000|2025-09-10 23:05:00|12249.4|12243.4|12252.7|12246.7|12252.7|12246.7|12249.4|12243.4|0
1757545800000|2025-09-10 23:10:00|12252.5|12246.5|12250.5|12244.5|12253|12247|12250.2|12244.2|0
1757546100000|2025-09-10 23:15:00|12250.2|12244.2|12251.6|12245.6|12253.3|12247.3|12250.2|12244.2|0
1757546400000|2025-09-10 23:20:00|12251.7|12245.7|12251.6|12245.6|12252.8|12246.8|12251.6|12245.6|0
1757546700000|2025-09-10 23:25:00|12251.7|12245.7|12250.8|12244.8|12251.9|12245.9|12250.8|12244.8|0
1757547000000|2025-09-10 23:30:00|12251.1|12245.1|12251.1|12245.1|12251.4|12245.4|12250.5|12244.5|0
1757547300000|2025-09-10 23:35:00|12250.8|12244.8|12251.1|12245.1|12251.6|12245.6|12250.8|12244.8|0
1757547600000|2025-09-10 23:40:00|12250.5|12244.5|12250.5|12244.5|12250.8|12244.8|12249.8|12243.8|0
1757547900000|2025-09-10 23:45:00|12250.4|12244.4|12250.2|12244.2|12250.5|12244.5|12249.8|12243.8|0
1757548200000|2025-09-10 23:50:00|12249.9|12243.9|12249.8|12243.8|12249.9|12243.9|12248.9|12242.9|0
1757548500000|2025-09-10 23:55:00|12249.5|12243.5|12250.8|12244.8|12250.8|12244.8|12249.2|12243.2|0
1757548800000|2025-09-11 00:00:00|12250.2|12244.2|12249.5|12243.5|12251.4|12245.4|12248.9|12242.9|0
1757549100000|2025-09-11 00:05:00|12249.3|12243.3|12247.6|12241.6|12249.9|12243.9|12247.6|12241.6|0
1757549400000|2025-09-11 00:10:00|12247.9|12241.9|12247.3|12241.3|12248.3|12242.3|12247|12241|0
1757549700000|2025-09-11 00:15:00|12247|12241|12245.8|12239.8|12247.3|12241.3|12242.9|12236.9|0
1757550000000|2025-09-11 00:20:00|12247.2|12241.2|12247.3|12241.3|12248.7|12242.7|12245.8|12239.8|0
1757550300000|2025-09-11 00:25:00|12245.8|12239.8|12245.8|12239.8|12245.8|12239.8|12245.8|12239.8|0
1757550600000|2025-09-11 00:30:00|12247.3|12241.3|12248.8|12242.8|12248.8|12242.8|12247.3|12241.3|0
1757550900000|2025-09-11 00:35:00|12248.7|12242.7|12251.6|12245.6|12252.4|12246.4|12248.7|12242.7|0
1757551200000|2025-09-11 00:40:00|12251.7|12245.7|12253.1|12247.1|12254.5|12248.5|12250.2|12244.2|0
1757551500000|2025-09-11 00:45:00|12253.8|12247.8|12254.6|12248.6|12254.6|12248.6|12253.1|12247.1|0
1757551800000|2025-09-11 00:50:00|12255.3|12249.3|12252.4|12246.4|12256.1|12250.1|12251.7|12245.7|0
1757552100000|2025-09-11 00:55:00|12253.1|12247.1|12253.1|12247.1|12253.1|12247.1|12251.7|12245.7|0
1757552400000|2025-09-11 01:00:00|12252.4|12246.4|12253.1|12247.1|12253.2|12247.2|12251.6|12245.6|0
1757552700000|2025-09-11 01:05:00|12252.4|12246.4|12251.7|12245.7|12253.2|12247.2|12251.7|12245.7|0
1757553000000|2025-09-11 01:10:00|12251|12245|12251.7|12245.7|12251.7|12245.7|12250.2|12244.2|0
1757553300000|2025-09-11 01:15:00|12251|12245|12251.7|12245.7|12251.7|12245.7|12250.2|12244.2|0
1757553600000|2025-09-11 01:20:00|12251|12245|12248.8|12242.8|12251.7|12245.7|12247.3|12241.3|0
1757553900000|2025-09-11 01:25:00|12248.9|12242.9|12249.6|12243.6|12250.3|12244.3|12248.8|12242.8|0
1757554200000|2025-09-11 01:30:00|12250.3|12244.3|12250.3|12244.3|12251|12245|12248.8|12242.8|0
1757554500000|2025-09-11 01:35:00|12251|12245|12250.3|12244.3|12251.8|12245.8|12250.2|12244.2|0
1757554800000|2025-09-11 01:40:00|12251|12245|12251.7|12245.7|12251.7|12245.7|12250.3|12244.3|0
1757555400000|2025-09-11 01:50:00|12252.4|12246.4|12256|12250|12256|12250|12252.4|12246.4|0
1757555700000|2025-09-11 01:55:00|12254.6|12248.6|12254.6|12248.6|12254.6|12248.6|12254.6|12248.6|0
1757556000000|2025-09-11 02:00:00|12253.1|12247.1|12253.1|12247.1|12254.5|12248.5|12253.1|12247.1|0
1757556300000|2025-09-11 02:05:00|12252.4|12246.4|12253.1|12247.1|12253.8|12247.8|12252.4|12246.4|0
1757556600000|2025-09-11 02:10:00|12254.5|12248.5|12254.5|12248.5|12254.6|12248.6|12253.1|12247.1|0
1757556900000|2025-09-11 02:15:00|12253.1|12247.1|12253.8|12247.8|12254.5|12248.5|12253.1|12247.1|0
1757557200000|2025-09-11 02:20:00|12253.1|12247.1|12254.5|12248.5|12254.6|12248.6|12253.1|12247.1|0
1757557500000|2025-09-11 02:25:00|12254.6|12248.6|12256|12250|12256|12250|12254.6|12248.6|0
1757557800000|2025-09-11 02:30:00|12255.3|12249.3|12256.1|12250.1|12256.1|12250.1|12254.6|12248.6|0
1757558100000|2025-09-11 02:35:00|12254.6|12248.6|12254.6|12248.6|12254.6|12248.6|12254.6|12248.6|0
1757558400000|2025-09-11 02:40:00|12253.9|12247.9|12253.1|12247.1|12253.9|12247.9|12253.1|12247.1|0
1757558700000|2025-09-11 02:45:00|12251.7|12245.7|12253.1|12247.1|12253.1|12247.1|12251.6|12245.6|0
1757559000000|2025-09-11 02:50:00|12251.7|12245.7|12251.7|12245.7|12251.7|12245.7|12250.2|12244.2|0
1757559300000|2025-09-11 02:55:00|12253.1|12247.1|12251.7|12245.7|12253.1|12247.1|12251.7|12245.7|0
1757560200000|2025-09-11 03:10:00|12253.1|12247.1|12253.1|12247.1|12253.1|12247.1|12253.1|12247.1|0
1757560800000|2025-09-11 03:20:00|12251.7|12245.7|12253.1|12247.1|12253.1|12247.1|12251.7|12245.7|0
1757561100000|2025-09-11 03:25:00|12254.5|12248.5|12254.6|12248.6|12254.6|12248.6|12253.1|12247.1|0
1757561400000|2025-09-11 03:30:00|12254.5|12248.5|12253.1|12247.1|12254.5|12248.5|12253.1|12247.1|0
1757561700000|2025-09-11 03:35:00|12254.6|12248.6|12254.6|12248.6|12254.6|12248.6|12254.6|12248.6|0
1757562000000|2025-09-11 03:40:00|12254.5|12248.5|12254.6|12248.6|12254.6|12248.6|12254.5|12248.5|0
1757562300000|2025-09-11 03:45:00|12254.5|12248.5|12256|12250|12256|12250|12254.5|12248.5|0
1757562900000|2025-09-11 03:55:00|12254.6|12248.6|12253.1|12247.1|12254.6|12248.6|12251.6|12245.6|0
1757563200000|2025-09-11 04:00:00|12251.6|12245.6|12253.2|12247.2|12253.2|12247.2|12251.6|12245.6|0
1757563500000|2025-09-11 04:05:00|12251.8|12245.8|12251.8|12245.8|12251.8|12245.8|12251.8|12245.8|0
1757563800000|2025-09-11 04:10:00|12250.4|12244.4|12250.4|12244.4|12251.8|12245.8|12250.4|12244.4|0
1757564100000|2025-09-11 04:15:00|12248.9|12242.9|12243|12237|12248.9|12242.9|12241.6|12235.6|0
1757564400000|2025-09-11 04:20:00|12243.1|12237.1|12241.5|12235.5|12243.1|12237.1|12240.1|12234.1|0
1757564700000|2025-09-11 04:25:00|12240.1|12234.1|12241.5|12235.5|12242.2|12236.2|12238.6|12232.6|0
1757565000000|2025-09-11 04:30:00|12242.2|12236.2|12240.1|12234.1|12243|12237|12240.1|12234.1|0
1757565300000|2025-09-11 04:35:00|12241.5|12235.5|12242.2|12236.2|12242.2|12236.2|12240.1|12234.1|0
1757565600000|2025-09-11 04:40:00|12243|12237|12241.5|12235.5|12243|12237|12240.8|12234.8|0
1757565900000|2025-09-11 04:45:00|12242.2|12236.2|12241.5|12235.5|12242.2|12236.2|12241.5|12235.5|0
1757566200000|2025-09-11 04:50:00|12242.2|12236.2|12240.8|12234.8|12243|12237|12240|12234|0
1757566500000|2025-09-11 04:55:00|12240|12234|12241.5|12235.5|12241.5|12235.5|12240|12234|0
1757566800000|2025-09-11 05:00:00|12242.9|12236.9|12238.6|12232.6|12242.9|12236.9|12238.6|12232.6|0
1757567100000|2025-09-11 05:05:00|12240|12234|12241.6|12235.6|12243.1|12237.1|12240|12234|0
1757567400000|2025-09-11 05:10:00|12240.2|12234.2|12238.7|12232.7|12241.6|12235.6|12238.7|12232.7|0
1757567700000|2025-09-11 05:15:00|12240.1|12234.1|12243|12237|12243.8|12237.8|12238.7|12232.7|0
1757568000000|2025-09-11 05:20:00|12243.1|12237.1|12246.1|12240.1|12246.1|12240.1|12241.6|12235.6|0
1757568300000|2025-09-11 05:25:00|12247.6|12241.6|12246.8|12240.8|12247.6|12241.6|12246.1|12240.1|0
1757568600000|2025-09-11 05:30:00|12246.1|12240.1|12247.5|12241.5|12249|12243|12245.3|12239.3|0
1757568900000|2025-09-11 05:35:00|12247.6|12241.6|12250.4|12244.4|12250.4|12244.4|12247.5|12241.5|0
1757569200000|2025-09-11 05:40:00|12250.5|12244.5|12250.5|12244.5|12251.2|12245.2|12250.4|12244.4|0
1757569500000|2025-09-11 05:45:00|12250.4|12244.4|12248.3|12242.3|12250.5|12244.5|12248.3|12242.3|0
1757569800000|2025-09-11 05:50:00|12249|12243|12242.5|12236.5|12249|12243|12241.8|12235.8|0
1757570100000|2025-09-11 05:55:00|12241.8|12235.8|12240.3|12234.3|12241.8|12235.8|12238.9|12232.9|0
1757570400000|2025-09-11 06:00:00|12232|12230|12232|12230|12232|12230|12219|12217|34
1757570700000|2025-09-11 06:05:00|12232.5|12230.5|12236.5|12234.5|12239|12237|12232.5|12230.5|35
1757571000000|2025-09-11 06:10:00|12236|12234|12239.5|12237.5|12242.5|12240.5|12235|12233|6
1757571300000|2025-09-11 06:15:00|12239|12237|12245|12243|12246|12244|12238.5|12236.5|18
1757571600000|2025-09-11 06:20:00|12244.5|12242.5|12253.5|12251.5|12256|12254|12244|12242|25
1757571900000|2025-09-11 06:25:00|12255|12253|12254|12252|12259|12257|12254|12252|30
1757572200000|2025-09-11 06:30:00|12253.5|12251.5|12258.5|12256.5|12261|12259|12252.5|12250.5|55
1757572500000|2025-09-11 06:35:00|12259|12257|12253|12251|12262|12260|12253|12251|31
1757572800000|2025-09-11 06:40:00|12253.5|12251.5|12254|12252|12257.5|12255.5|12247.5|12245.5|117
1757573100000|2025-09-11 06:45:00|12254.5|12252.5|12257.5|12255.5|12258.5|12256.5|12254|12252|10
1757573400000|2025-09-11 06:50:00|12257|12255|12250.5|12248.5|12258|12256|12250.5|12248.5|75
1757573700000|2025-09-11 06:55:00|12251|12249|12263.5|12261.5|12265.5|12263.5|12246|12244|89
1757574000000|2025-09-11 07:00:00|12270|12268|12279.5|12277.5|12287|12285|12265|12263|895
1757574300000|2025-09-11 07:05:00|12281|12279|12268.5|12266.5|12283.5|12281.5|12268.5|12266.5|304
1757574600000|2025-09-11 07:10:00|12268|12266|12269.5|12267.5|12272|12270|12264.5|12262.5|177
1757574900000|2025-09-11 07:15:00|12269|12267|12263.5|12261.5|12277.5|12275.5|12262.5|12260.5|168
1757575200000|2025-09-11 07:20:00|12264.5|12262.5|12277|12275|12280|12278|12263.5|12261.5|175
1757575500000|2025-09-11 07:25:00|12276|12274|12258.5|12256.5|12276|12274|12258.5|12256.5|334
1757575800000|2025-09-11 07:30:00|12258.4|12256.4|12245.4|12243.4|12260.9|12258.9|12242.9|12240.9|200
1757576100000|2025-09-11 07:35:00|12245.9|12243.9|12257.4|12255.4|12258.9|12256.9|12245.9|12243.9|148
1757576400000|2025-09-11 07:40:00|12256.9|12254.9|12258.9|12256.9|12262.4|12260.4|12252.4|12250.4|107
1757576700000|2025-09-11 07:45:00|12259.4|12257.4|12254.4|12252.4|12261.9|12259.9|12254.4|12252.4|90
1757577000000|2025-09-11 07:50:00|12255|12253|12254.5|12252.5|12255|12253|12248|12246|85
1757577300000|2025-09-11 07:55:00|12255|12253|12257|12255|12258|12256|12253|12251|89
1757577600000|2025-09-11 08:00:00|12257.1|12255.1|12260.6|12258.6|12261.1|12259.1|12251.6|12249.6|70
1757577900000|2025-09-11 08:05:00|12261.1|12259.1|12255.6|12253.6|12264.1|12262.1|12255.6|12253.6|205
1757578200000|2025-09-11 08:10:00|12254.4|12252.4|12262.4|12260.4|12264.4|12262.4|12252.4|12250.4|366
1757578500000|2025-09-11 08:15:00|12261.9|12259.9|12266.4|12264.4|12269.4|12267.4|12261.9|12259.9|71
1757578800000|2025-09-11 08:20:00|12266.6|12264.6|12256.6|12254.6|12267.1|12265.1|12256.6|12254.6|59
1757579100000|2025-09-11 08:25:00|12257.1|12255.1|12259.1|12257.1|12262.1|12260.1|12256.1|12254.1|89
1757579400000|2025-09-11 08:30:00|12259.3|12257.3|12251.3|12249.3|12259.8|12257.8|12251.3|12249.3|60
1757579700000|2025-09-11 08:35:00|12250.8|12248.8|12241.8|12239.8|12254.3|12252.3|12241.3|12239.3|57
1757580000000|2025-09-11 08:40:00|12242.7|12240.7|12250.7|12248.7|12250.7|12248.7|12240.2|12238.2|44
1757580300000|2025-09-11 08:45:00|12251.2|12249.2|12249.7|12247.7|12252.2|12250.2|12247.7|12245.7|193
1757580600000|2025-09-11 08:50:00|12248.9|12246.9|12252.4|12250.4|12253.9|12251.9|12247.9|12245.9|141
1757580900000|2025-09-11 08:55:00|12252.9|12250.9|12252.9|12250.9|12254.9|12252.9|12251.4|12249.4|56
1757581200000|2025-09-11 09:00:00|12252.4|12250.4|12253.9|12251.9|12259.4|12257.4|12251.4|12249.4|138
1757581500000|2025-09-11 09:05:00|12254.9|12252.9|12254.9|12252.9|12256.4|12254.4|12248.9|12246.9|58
1757581800000|2025-09-11 09:10:00|12255|12253|12250|12248|12255|12253|12249|12247|120
1757582100000|2025-09-11 09:15:00|12250.5|12248.5|12259|12257|12259|12257|12248.5|12246.5|82
1757582400000|2025-09-11 09:20:00|12258.9|12256.9|12261.9|12259.9|12262.9|12260.9|12256.9|12254.9|59
1757582700000|2025-09-11 09:25:00|12261.4|12259.4|12256.9|12254.9|12261.4|12259.4|12255.4|12253.4|49
1757583000000|2025-09-11 09:30:00|12256.4|12254.4|12247.4|12245.4|12256.4|12254.4|12246.4|12244.4|85
1757583300000|2025-09-11 09:35:00|12247.9|12245.9|12245.4|12243.4|12247.9|12245.9|12242.4|12240.4|29
1757583600000|2025-09-11 09:40:00|12245.2|12243.2|12251.2|12249.2|12251.2|12249.2|12244.7|12242.7|37
1757583900000|2025-09-11 09:45:00|12250.7|12248.7|12248.7|12246.7|12253.2|12251.2|12248.2|12246.2|25
1757584200000|2025-09-11 09:50:00|12248.3|12246.3|12248.8|12246.8|12252.8|12250.8|12247.8|12245.8|37
1757584500000|2025-09-11 09:55:00|12249.3|12247.3|12251.8|12249.8|12252.8|12250.8|12248.3|12246.3|10
1757584800000|2025-09-11 10:00:00|12251.6|12249.6|12258.1|12256.1|12259.1|12257.1|12251.1|12249.1|34
1757585100000|2025-09-11 10:05:00|12257.1|12255.1|12264.6|12262.6|12265.1|12263.1|12257.1|12255.1|264
1757585400000|2025-09-11 10:10:00|12265.1|12263.1|12269.6|12267.6|12270.6|12268.6|12264.1|12262.1|39
1757585700000|2025-09-11 10:15:00|12269.1|12267.1|12271.1|12269.1|12273.6|12271.6|12269.1|12267.1|44
1757586000000|2025-09-11 10:20:00|12270.6|12268.6|12276.6|12274.6|12278.1|12276.1|12270.1|12268.1|43
1757586300000|2025-09-11 10:25:00|12276.1|12274.1|12277.1|12275.1|12278.1|12276.1|12272.6|12270.6|152
1757586600000|2025-09-11 10:30:00|12276.9|12274.9|12278.4|12276.4|12279.4|12277.4|12275.9|12273.9|83
1757586900000|2025-09-11 10:35:00|12277.9|12275.9|12279.4|12277.4|12279.4|12277.4|12274.9|12272.9|68
1757587200000|2025-09-11 10:40:00|12279.7|12277.7|12278.2|12276.2|12281.7|12279.7|12277.2|12275.2|73
1757587500000|2025-09-11 10:45:00|12277.7|12275.7|12277.7|12275.7|12279.2|12277.2|12275.7|12273.7|68
1757587800000|2025-09-11 10:50:00|12277.9|12275.9|12279.9|12277.9|12280.9|12278.9|12276.9|12274.9|514
1757588100000|2025-09-11 10:55:00|12280.4|12278.4|12273.4|12271.4|12280.4|12278.4|12272.4|12270.4|77
1757588400000|2025-09-11 11:00:00|12273.3|12271.3|12273.8|12271.8|12274.8|12272.8|12267.3|12265.3|59
1757588700000|2025-09-11 11:05:00|12274.3|12272.3|12275.8|12273.8|12275.8|12273.8|12270.8|12268.8|25
1757589000000|2025-09-11 11:10:00|12275.9|12273.9|12277.9|12275.9|12279.4|12277.4|12275.9|12273.9|22
1757589300000|2025-09-11 11:15:00|12278.4|12276.4|12275.9|12273.9|12279.4|12277.4|12274.9|12272.9|13
1757589600000|2025-09-11 11:20:00|12275.4|12273.4|12273.9|12271.9|12276.4|12274.4|12273.4|12271.4|20
1757589900000|2025-09-11 11:25:00|12274.4|12272.4|12272.9|12270.9|12276.9|12274.9|12272.9|12270.9|28
1757590200000|2025-09-11 11:30:00|12272.5|12270.5|12271|12269|12275|12273|12266.5|12264.5|35
1757590500000|2025-09-11 11:35:00|12272|12270|12271.5|12269.5|12272|12270|12269|12267|46
1757590800000|2025-09-11 11:40:00|12272.3|12270.3|12269.8|12267.8|12272.8|12270.8|12266.8|12264.8|28
1757591100000|2025-09-11 11:45:00|12270.3|12268.3|12268.8|12266.8|12272.3|12270.3|12267.3|12265.3|67
1757591400000|2025-09-11 11:50:00|12269|12267|12271.5|12269.5|12274|12272|12269|12267|43
1757591700000|2025-09-11 11:55:00|12272|12270|12273|12271|12273|12271|12269.5|12267.5|23
1757592000000|2025-09-11 12:00:00|12272.1|12270.1|12276.6|12274.6|12277.1|12275.1|12268.6|12266.6|58
1757592300000|2025-09-11 12:05:00|12277.1|12275.1|12277.6|12275.6|12279.6|12277.6|12273.6|12271.6|181
1757592600000|2025-09-11 12:10:00|12278.2|12276.2|12279.2|12277.2|12282.2|12280.2|12273.7|12271.7|82
1757592900000|2025-09-11 12:15:00|12278.7|12276.7|12283.2|12281.2|12284.2|12282.2|12277.2|12275.2|146
1757593200000|2025-09-11 12:20:00|12282.3|12280.3|12288.3|12286.3|12292.8|12290.8|12281.8|12279.8|114
1757593500000|2025-09-11 12:25:00|12288.8|12286.8|12291.3|12289.3|12291.8|12289.8|12285.8|12283.8|138
1757593800000|2025-09-11 12:30:00|12290.6|12288.6|12262.6|12260.6|12290.6|12288.6|12259.6|12257.6|616
1757594100000|2025-09-11 12:35:00|12262.1|12260.1|12252.6|12250.6|12266.6|12264.6|12252.6|12250.6|134
1757594400000|2025-09-11 12:40:00|12254.1|12252.1|12273.1|12271.1|12274.1|12272.1|12254.1|12252.1|63
1757594700000|2025-09-11 12:45:00|12272.6|12270.6|12265.1|12263.1|12274.6|12272.6|12261.1|12259.1|187
1757595000000|2025-09-11 12:50:00|12265.2|12263.2|12274.2|12272.2|12278.2|12276.2|12265.2|12263.2|146
1757595300000|2025-09-11 12:55:00|12274.7|12272.7|12279.2|12277.2|12283.7|12281.7|12268.7|12266.7|569
1757595600000|2025-09-11 13:00:00|12279|12277|12281.5|12279.5|12290|12288|12277|12275|303
1757595900000|2025-09-11 13:05:00|12281|12279|12262.5|12260.5|12281|12279|12261|12259|107
1757596200000|2025-09-11 13:10:00|12263|12261|12265.5|12263.5|12267.5|12265.5|12259|12257|203
1757596500000|2025-09-11 13:15:00|12266.5|12264.5|12272|12270|12274.5|12272.5|12262.5|12260.5|133
1757596800000|2025-09-11 13:20:00|12271.1|12269.1|12267.6|12265.6|12272.1|12270.1|12264.1|12262.1|250
1757597100000|2025-09-11 13:25:00|12268.1|12266.1|12262.1|12260.1|12269.6|12267.6|12262.1|12260.1|85
1757597400000|2025-09-11 13:30:00|12263|12261|12275.5|12273.5|12281.5|12279.5|12262.5|12260.5|208
1757597700000|2025-09-11 13:35:00|12276.5|12274.5|12281.5|12279.5|12282.5|12280.5|12275.5|12273.5|393
1757598000000|2025-09-11 13:40:00|12281.4|12279.4|12284.9|12282.9|12287.4|12285.4|12276.9|12274.9|524
1757598300000|2025-09-11 13:45:00|12284.4|12282.4|12287.4|12285.4|12292.9|12290.9|12281.4|12279.4|444
1757598600000|2025-09-11 13:50:00|12287.7|12285.7|12289.2|12287.2|12290.7|12288.7|12282.7|12280.7|2195
1757598900000|2025-09-11 13:55:00|12288.7|12286.7|12305.7|12303.7|12307.2|12305.2|12288.7|12286.7|439
1757599200000|2025-09-11 14:00:00|12304.7|12302.7|12283.7|12281.7|12304.7|12302.7|12280.2|12278.2|288
1757599500000|2025-09-11 14:05:00|12284.2|12282.2|12280.7|12278.7|12285.2|12283.2|12273.7|12271.7|169
1757599800000|2025-09-11 14:10:00|12282.7|12280.7|12283.2|12281.2|12290.7|12288.7|12277.7|12275.7|136
1757600100000|2025-09-11 14:15:00|12282.7|12280.7|12290.2|12288.2|12292.2|12290.2|12280.2|12278.2|343
1757600400000|2025-09-11 14:20:00|12288.5|12286.5|12286.5|12284.5|12293|12291|12285|12283|144
1757600700000|2025-09-11 14:25:00|12287|12285|12285.5|12283.5|12290.5|12288.5|12282|12280|111
1757601000000|2025-09-11 14:30:00|12285.7|12283.7|12281.2|12279.2|12287.2|12285.2|12274.2|12272.2|145
1757601300000|2025-09-11 14:35:00|12280.7|12278.7|12283.7|12281.7|12285.2|12283.2|12276.2|12274.2|187
1757601600000|2025-09-11 14:40:00|12283.5|12281.5|12290|12288|12290.5|12288.5|12280|12278|157
1757601900000|2025-09-11 14:45:00|12288.5|12286.5|12283|12281|12288.5|12286.5|12277|12275|257
1757602200000|2025-09-11 14:50:00|12282.5|12280.5|12288.5|12286.5|12289.5|12287.5|12281.5|12279.5|130
1757602500000|2025-09-11 14:55:00|12287|12285|12286|12284|12292.5|12290.5|12283.5|12281.5|130
1757602800000|2025-09-11 15:00:00|12285.5|12283.5|12284.5|12282.5|12288.5|12286.5|12281|12279|237
1757603100000|2025-09-11 15:05:00|12285|12283|12284|12282|12288|12286|12282.5|12280.5|197
1757603400000|2025-09-11 15:10:00|12284.5|12282.5|12284|12282|12286|12284|12278|12276|323
1757603700000|2025-09-11 15:15:00|12283.5|12281.5|12296|12294|12297|12295|12283|12281|451
1757604000000|2025-09-11 15:20:00|12297|12295|12293.5|12291.5|12298|12296|12290|12288|445
1757604300000|2025-09-11 15:25:00|12294|12292|12291|12289|12296.5|12294.5|12287|12285|1360
1757604600000|2025-09-11 15:30:00|12289.5|12287.5|12291|12289|12293|12291|12286|12284|1235
1757604900000|2025-09-11 15:35:00|12291.5|12289.5|12288.5|12286.5|12295|12293|12288|12286|335
1757605200000|2025-09-11 15:40:00|12289|12287|12291|12289|12291.5|12289.5|12288.5|12286.5|95
1757605500000|2025-09-11 15:45:00|12290.5|12288.5|12285|12283|12291|12289|12285|12283|64
1757605800000|2025-09-11 15:50:00|12285.5|12283.5|12291|12289|12291|12289|12284.5|12282.5|36
1757606100000|2025-09-11 15:55:00|12290.5|12288.5|12291|12289|12292.5|12290.5|12289|12287|33
1757606400000|2025-09-11 16:00:00|12290.5|12288.5|12295|12293|12295|12293|12290|12288|58
1757606700000|2025-09-11 16:05:00|12294.5|12292.5|12296|12294|12297|12295|12294.5|12292.5|57
1757607000000|2025-09-11 16:10:00|12297|12295|12298|12296|12299|12297|12295.5|12293.5|18
1757607300000|2025-09-11 16:15:00|12298.5|12296.5|12298.5|12296.5|12300|12298|12295.5|12293.5|20
1757607600000|2025-09-11 16:20:00|12298|12296|12301.5|12299.5|12302|12300|12297|12295|10
1757607900000|2025-09-11 16:25:00|12301|12299|12299.5|12297.5|12302.5|12300.5|12299.5|12297.5|12
1757608200000|2025-09-11 16:30:00|12300|12298|12297|12295|12301.5|12299.5|12296|12294|7
1757608500000|2025-09-11 16:35:00|12296.5|12294.5|12301.5|12299.5|12301.5|12299.5|12294.5|12292.5|9
1757608800000|2025-09-11 16:40:00|12301|12299|12299|12297|12301.5|12299.5|12298|12296|6
1757609100000|2025-09-11 16:45:00|12299.5|12297.5|12299.5|12297.5|12300|12298|12296.5|12294.5|12
1757609400000|2025-09-11 16:50:00|12300|12298|12297.5|12295.5|12300.5|12298.5|12297.5|12295.5|7
1757609700000|2025-09-11 16:55:00|12297|12295|12298|12296|12298.5|12296.5|12294.5|12292.5|15
1757610000000|2025-09-11 17:00:00|12298.5|12296.5|12298.5|12296.5|12298.5|12296.5|12295|12293|2
1757610300000|2025-09-11 17:05:00|12298|12296|12297.5|12295.5|12298.5|12296.5|12295.5|12293.5|10
1757610600000|2025-09-11 17:10:00|12297|12295|12299.5|12297.5|12303|12301|12297|12295|15
1757610900000|2025-09-11 17:15:00|12299|12297|12299.5|12297.5|12301.5|12299.5|12298|12296|14
1757611200000|2025-09-11 17:20:00|12300|12298|12301.5|12299.5|12302|12300|12299|12297|6
1757611500000|2025-09-11 17:25:00|12302|12300|12300.5|12298.5|12303.5|12301.5|12298|12296|10
1757611800000|2025-09-11 17:30:00|12300|12298|12301|12299|12301.5|12299.5|12299|12297|2
1757612100000|2025-09-11 17:35:00|12300.5|12298.5|12300|12298|12302|12300|12299|12297|7
1757612400000|2025-09-11 17:40:00|12300.5|12298.5|12300.5|12298.5|12301.5|12299.5|12299.5|12297.5|5
1757612700000|2025-09-11 17:45:00|12300|12298|12303.5|12301.5|12304.5|12302.5|12300|12298|12
1757613000000|2025-09-11 17:50:00|12303|12301|12301.5|12299.5|12304|12302|12300.5|12298.5|9
1757613300000|2025-09-11 17:55:00|12301|12299|12304.5|12302.5|12307|12305|12301|12299|11
1757613600000|2025-09-11 18:00:00|12305|12303|12304|12302|12307|12305|12304|12302|10
1757613900000|2025-09-11 18:05:00|12304.5|12302.5|12304.5|12302.5|12305.5|12303.5|12302.5|12300.5|3
1757614200000|2025-09-11 18:10:00|12304|12302|12305.5|12303.5|12307|12305|12303.5|12301.5|6
1757614500000|2025-09-11 18:15:00|12305|12303|12304.5|12302.5|12306|12304|12304.5|12302.5|3
1757614800000|2025-09-11 18:20:00|12305|12303|12305|12303|12305.5|12303.5|12301.5|12299.5|11
1757615100000|2025-09-11 18:25:00|12305.5|12303.5|12304.5|12302.5|12305.5|12303.5|12303|12301|8
1757615400000|2025-09-11 18:30:00|12305|12303|12303.5|12301.5|12305|12303|12303|12301|6
1757615700000|2025-09-11 18:35:00|12304|12302|12305|12303|12306.5|12304.5|12303|12301|9
1757616000000|2025-09-11 18:40:00|12305.5|12303.5|12304.5|12302.5|12305.5|12303.5|12303|12301|16
1757616300000|2025-09-11 18:45:00|12305|12303|12307.5|12305.5|12308|12306|12304.5|12302.5|13
1757616600000|2025-09-11 18:50:00|12308|12306|12307.5|12305.5|12308|12306|12306|12304|12
1757616900000|2025-09-11 18:55:00|12307|12305|12306.5|12304.5|12308|12306|12305|12303|8
1757617200000|2025-09-11 19:00:00|12307|12305|12305.5|12303.5|12308.5|12306.5|12305.5|12303.5|18
1757617500000|2025-09-11 19:05:00|12305|12303|12307.5|12305.5|12309|12307|12305|12303|8
1757617800000|2025-09-11 19:10:00|12307|12305|12308|12306|12309|12307|12306|12304|7
1757618100000|2025-09-11 19:15:00|12307.5|12305.5|12310.5|12308.5|12312|12310|12307.5|12305.5|27
1757618400000|2025-09-11 19:20:00|12310|12308|12310.5|12308.5|12311|12309|12309|12307|10
1757618700000|2025-09-11 19:25:00|12310|12308|12311.5|12309.5|12312.5|12310.5|12310|12308|6
1757619000000|2025-09-11 19:30:00|12312|12310|12315.5|12313.5|12316.5|12314.5|12312|12310|24
1757619300000|2025-09-11 19:35:00|12316|12314|12316.5|12314.5|12319|12317|12315.5|12313.5|17
1757619600000|2025-09-11 19:40:00|12317.5|12315.5|12312.5|12310.5|12317.5|12315.5|12312.5|12310.5|19
1757619900000|2025-09-11 19:45:00|12312|12310|12313.5|12311.5|12314|12312|12310.5|12308.5|18
1757620200000|2025-09-11 19:50:00|12313|12311|12316|12314|12316|12314|12312|12310|40
1757620500000|2025-09-11 19:55:00|12315.5|12313.5|12314.3|12308.3|12316|12314|12311.5|12307.5|37
1757620800000|2025-09-11 20:00:00|12315.5|12309.5|12315.9|12309.9|12316|12310|12313.9|12307.9|0
1757621100000|2025-09-11 20:05:00|12316|12310|12317.2|12311.2|12318|12312|12315.9|12309.9|0
1757621400000|2025-09-11 20:10:00|12317.5|12311.5|12315|12309|12317.7|12311.7|12315|12309|0
1757621700000|2025-09-11 20:15:00|12314.7|12308.7|12315.9|12309.9|12316.6|12310.6|12314.7|12308.7|0
1757622000000|2025-09-11 20:20:00|12316|12310|12315.6|12309.6|12316.3|12310.3|12315.6|12309.6|0
1757622300000|2025-09-11 20:25:00|12315.9|12309.9|12315.9|12309.9|12316|12310|12315.6|12309.6|0
1757622600000|2025-09-11 20:30:00|12315.6|12309.6|12316.3|12310.3|12316.6|12310.6|12315.6|12309.6|0
1757622900000|2025-09-11 20:35:00|12316|12310|12314.8|12308.8|12316.3|12310.3|12314.8|12308.8|0
1757623200000|2025-09-11 20:40:00|12315.1|12309.1|12314.8|12308.8|12315.4|12309.4|12314.5|12308.5|0
1757623500000|2025-09-11 20:45:00|12315.1|12309.1|12315.9|12309.9|12316.1|12310.1|12314.5|12308.5|0
1757623800000|2025-09-11 20:50:00|12315.8|12309.8|12315.7|12309.7|12316.1|12310.1|12315.1|12309.1|0
1757624100000|2025-09-11 20:55:00|12315.4|12309.4|12315.3|12309.3|12315.9|12309.9|12314.8|12308.8|0
1757624400000|2025-09-11 21:00:00|12315.1|12309.1|12314.7|12308.7|12315.1|12309.1|12314.5|12308.5|0
1757624700000|2025-09-11 21:05:00|12314.5|12308.5|12314.8|12308.8|12315.3|12309.3|12314.2|12308.2|0
1757625000000|2025-09-11 21:10:00|12315|12309|12315.7|12309.7|12315.7|12309.7|12315|12309|0
1757625300000|2025-09-11 21:15:00|12315.8|12309.8|12315.7|12309.7|12315.8|12309.8|12315.7|12309.7|0
1757625600000|2025-09-11 21:20:00|12315.8|12309.8|12316|12310|12316.4|12310.4|12315.7|12309.7|0
1757625900000|2025-09-11 21:25:00|12316.2|12310.2|12316.1|12310.1|12316.2|12310.2|12316.1|12310.1|0
1757626200000|2025-09-11 21:30:00|12316|12310|12318.5|12312.5|12318.6|12312.6|12316|12310|0
1757626500000|2025-09-11 21:35:00|12318.3|12312.3|12317|12311|12318.5|12312.5|12316.7|12310.7|0
1757626800000|2025-09-11 21:40:00|12317.1|12311.1|12317.1|12311.1|12317.4|12311.4|12316.8|12310.8|0
1757627100000|2025-09-11 21:45:00|12317|12311|12318.9|12312.9|12318.9|12312.9|12317|12311|0
1757627400000|2025-09-11 21:50:00|12319.1|12313.1|12318.3|12312.3|12319.2|12313.2|12318.3|12312.3|0
1757627700000|2025-09-11 21:55:00|12318.6|12312.6|12319.9|12313.9|12320.2|12314.2|12318.6|12312.6|0
1757628000000|2025-09-11 22:00:00|12319.8|12313.8|12317.6|12311.6|12319.9|12313.9|12316.4|12310.4|0
1757628300000|2025-09-11 22:05:00|12317.3|12311.3|12318.3|12312.3|12318.6|12312.6|12316.5|12310.5|0
1757628600000|2025-09-11 22:10:00|12318.2|12312.2|12316.7|12310.7|12318.8|12312.8|12316.7|12310.7|0
1757628900000|2025-09-11 22:15:00|12317|12311|12316.4|12310.4|12317.1|12311.1|12316.2|12310.2|0
1757629200000|2025-09-11 22:20:00|12316.2|12310.2|12317|12311|12317.9|12311.9|12315.7|12309.7|0
1757629500000|2025-09-11 22:25:00|12317.1|12311.1|12317.3|12311.3|12317.6|12311.6|12316.4|12310.4|0
1757629800000|2025-09-11 22:30:00|12317.1|12311.1|12315.7|12309.7|12317.6|12311.6|12315.5|12309.5|0
1757630100000|2025-09-11 22:35:00|12315.8|12309.8|12315.1|12309.1|12316.2|12310.2|12314.8|12308.8|0
1757630400000|2025-09-11 22:40:00|12314.9|12308.9|12315.1|12309.1|12315.4|12309.4|12314.3|12308.3|0
1757630700000|2025-09-11 22:45:00|12314.8|12308.8|12315.7|12309.7|12315.9|12309.9|12314.8|12308.8|0
1757631000000|2025-09-11 22:50:00|12315.8|12309.8|12316.4|12310.4|12317|12311|12315.7|12309.7|0
1757631300000|2025-09-11 22:55:00|12316.5|12310.5|12316.2|12310.2|12316.5|12310.5|12315.8|12309.8|0
1757631600000|2025-09-11 23:00:00|12316.3|12310.3|12316.2|12310.2|12316.7|12310.7|12315.8|12309.8|0
1757631900000|2025-09-11 23:05:00|12316.1|12310.1|12315.1|12309.1|12316.1|12310.1|12314.8|12308.8|0
1757632200000|2025-09-11 23:10:00|12315.2|12309.2|12317.6|12311.6|12317.9|12311.9|12315.1|12309.1|0
1757632500000|2025-09-11 23:15:00|12317.4|12311.4|12317.9|12311.9|12317.9|12311.9|12317|12311|0
1757632800000|2025-09-11 23:20:00|12317.7|12311.7|12318.6|12312.6|12318.9|12312.9|12317.6|12311.6|0
1757633100000|2025-09-11 23:25:00|12318.5|12312.5|12317.9|12311.9|12318.6|12312.6|12317.3|12311.3|0
1757633400000|2025-09-11 23:30:00|12318.2|12312.2|12318.2|12312.2|12318.3|12312.3|12317.9|12311.9|0
1757633700000|2025-09-11 23:35:00|12318.4|12312.4|12317.6|12311.6|12319|12313|12317.4|12311.4|0
1757634000000|2025-09-11 23:40:00|12317.7|12311.7|12317.6|12311.6|12317.9|12311.9|12317.4|12311.4|0
1757634300000|2025-09-11 23:45:00|12317.4|12311.4|12317.1|12311.1|12317.6|12311.6|12316.8|12310.8|0
1757634600000|2025-09-11 23:50:00|12317|12311|12317.6|12311.6|12317.9|12311.9|12316.5|12310.5|0
1757634900000|2025-09-11 23:55:00|12317.7|12311.7|12317.1|12311.1|12318.4|12312.4|12317.1|12311.1|0
1757635200000|2025-09-12 00:00:00|12317|12311|12315.4|12309.4|12317.2|12311.2|12314.7|12308.7|0
1757635500000|2025-09-12 00:05:00|12315.1|12309.1|12315.4|12309.4|12315.7|12309.7|12314.7|12308.7|0
1757635800000|2025-09-12 00:10:00|12315.3|12309.3|12316|12310|12316.8|12310.8|12315.1|12309.1|0
1757636100000|2025-09-12 00:15:00|12316.3|12310.3|12311.3|12305.3|12316.8|12310.8|12311.3|12305.3|0
1757636400000|2025-09-12 00:20:00|12312.7|12306.7|12312.8|12306.8|12312.8|12306.8|12311.3|12305.3|0
1757636700000|2025-09-12 00:25:00|12314.2|12308.2|12314.2|12308.2|12314.2|12308.2|12312.7|12306.7|0
1757637000000|2025-09-12 00:30:00|12315.6|12309.6|12312.7|12306.7|12317.1|12311.1|12312.7|12306.7|0
1757637300000|2025-09-12 00:35:00|12311.3|12305.3|12312.7|12306.7|12312.7|12306.7|12311.3|12305.3|0
1757637600000|2025-09-12 00:40:00|12311.3|12305.3|12312.7|12306.7|12312.7|12306.7|12311.3|12305.3|0
1757638200000|2025-09-12 00:50:00|12312.8|12306.8|12312.7|12306.7|12312.8|12306.8|12312.7|12306.7|0
1757638500000|2025-09-12 00:55:00|12313.4|12307.4|12312.7|12306.7|12314.2|12308.2|12312.7|12306.7|0
1757638800000|2025-09-12 01:00:00|12312|12306|12312.7|12306.7|12313.4|12307.4|12311.2|12305.2|0
1757639100000|2025-09-12 01:05:00|12311.2|12305.2|12311.4|12305.4|12312.7|12306.7|12311.2|12305.2|0
1757639400000|2025-09-12 01:10:00|12312.8|12306.8|12312.8|12306.8|12312.9|12306.9|12311.4|12305.4|0
1757639700000|2025-09-12 01:15:00|12312.9|12306.9|12312.8|12306.8|12312.9|12306.9|12312.8|12306.8|0
1757640000000|2025-09-12 01:20:00|12312.9|12306.9|12312.8|12306.8|12312.9|12306.9|12312.1|12306.1|0
1757640300000|2025-09-12 01:25:00|12312.1|12306.1|12312.8|12306.8|12312.8|12306.8|12311.3|12305.3|0
1757640600000|2025-09-12 01:30:00|12311.4|12305.4|12309.9|12303.9|12311.4|12305.4|12308.5|12302.5|0
1757640900000|2025-09-12 01:35:00|12309.2|12303.2|12308.5|12302.5|12309.9|12303.9|12308.4|12302.4|0
1757641200000|2025-09-12 01:40:00|12308.4|12302.4|12307|12301|12308.5|12302.5|12307|12301|0
1757641500000|2025-09-12 01:45:00|12305.6|12299.6|12299.8|12293.8|12305.6|12299.6|12297|12291|0
1757641800000|2025-09-12 01:50:00|12300.6|12294.6|12300.6|12294.6|12301.3|12295.3|12299.8|12293.8|0
1757642100000|2025-09-12 01:55:00|12301.3|12295.3|12301.3|12295.3|12301.3|12295.3|12299.8|12293.8|0
1757642400000|2025-09-12 02:00:00|12300.5|12294.5|12298.4|12292.4|12301.3|12295.3|12296.9|12290.9|0
1757642700000|2025-09-12 02:05:00|12297.7|12291.7|12297|12291|12298.4|12292.4|12296.9|12290.9|0
1757643000000|2025-09-12 02:10:00|12298.4|12292.4|12297|12291|12298.4|12292.4|12296.9|12290.9|0
1757643300000|2025-09-12 02:15:00|12296.9|12290.9|12296.9|12290.9|12298.4|12292.4|12295.5|12289.5|0
1757643600000|2025-09-12 02:20:00|12297.6|12291.6|12298.3|12292.3|12298.4|12292.4|12297.6|12291.6|0
1757643900000|2025-09-12 02:25:00|12298.4|12292.4|12299.8|12293.8|12299.8|12293.8|12298.3|12292.3|0
1757644200000|2025-09-12 02:30:00|12300.5|12294.5|12299.8|12293.8|12300.5|12294.5|12299.8|12293.8|0
1757644500000|2025-09-12 02:35:00|12300.5|12294.5|12302.7|12296.7|12302.7|12296.7|12300.5|12294.5|0
1757644800000|2025-09-12 02:40:00|12304.2|12298.2|12302.7|12296.7|12304.2|12298.2|12301.3|12295.3|0
1757645100000|2025-09-12 02:45:00|12301.3|12295.3|12301.3|12295.3|12302.8|12296.8|12301.3|12295.3|0
1757645400000|2025-09-12 02:50:00|12302|12296|12301.3|12295.3|12302|12296|12301.3|12295.3|0
1757645700000|2025-09-12 02:55:00|12300.6|12294.6|12299.9|12293.9|12301.3|12295.3|12299.9|12293.9|0
1757646000000|2025-09-12 03:00:00|12301.3|12295.3|12301.3|12295.3|12301.3|12295.3|12301.3|12295.3|0
1757646600000|2025-09-12 03:10:00|12302.7|12296.7|12301.3|12295.3|12302.7|12296.7|12301.3|12295.3|0
1757646900000|2025-09-12 03:15:00|12302.7|12296.7|12301.3|12295.3|12302.8|12296.8|12301.3|12295.3|0
1757647200000|2025-09-12 03:20:00|12302.1|12296.1|12302.8|12296.8|12302.8|12296.8|12301.3|12295.3|0
1757647500000|2025-09-12 03:25:00|12301.3|12295.3|12295.6|12289.6|12301.3|12295.3|12295.6|12289.6|0
1757647800000|2025-09-12 03:30:00|12297|12291|12297|12291|12297|12291|12295.6|12289.6|0
1757648100000|2025-09-12 03:35:00|12298.4|12292.4|12298.4|12292.4|12298.5|12292.5|12298.4|12292.4|0
1757648400000|2025-09-12 03:40:00|12297|12291|12298.4|12292.4|12298.4|12292.4|12297|12291|0
1757649000000|2025-09-12 03:50:00|12299.9|12293.9|12299.1|12293.1|12299.9|12293.9|12299.1|12293.1|0
1757649300000|2025-09-12 03:55:00|12299.2|12293.2|12302.8|12296.8|12304.2|12298.2|12299.2|12293.2|0
1757649600000|2025-09-12 04:00:00|12302.1|12296.1|12302.8|12296.8|12302.8|12296.8|12301.4|12295.4|0
1757649900000|2025-09-12 04:05:00|12304.3|12298.3|12302.8|12296.8|12304.3|12298.3|12302.8|12296.8|0
1757650200000|2025-09-12 04:10:00|12302.9|12296.9|12303.6|12297.6|12304.3|12298.3|12302.9|12296.9|0
1757650500000|2025-09-12 04:15:00|12302.8|12296.8|12304.3|12298.3|12304.3|12298.3|12302.8|12296.8|0
1757650800000|2025-09-12 04:20:00|12304.2|12298.2|12305.7|12299.7|12305.8|12299.8|12304.2|12298.2|0
1757651100000|2025-09-12 04:25:00|12304.3|12298.3|12305.7|12299.7|12305.7|12299.7|12304.3|12298.3|0
1757651400000|2025-09-12 04:30:00|12307.1|12301.1|12307.1|12301.1|12307.8|12301.8|12307.1|12301.1|0
1757651700000|2025-09-12 04:35:00|12307.8|12301.8|12307.1|12301.1|12308.6|12302.6|12307.1|12301.1|0
1757652000000|2025-09-12 04:40:00|12308.6|12302.6|12308.5|12302.5|12308.6|12302.6|12308.5|12302.5|0
1757652300000|2025-09-12 04:45:00|12309.3|12303.3|12308.5|12302.5|12310|12304|12308.5|12302.5|0
1757652900000|2025-09-12 04:55:00|12307.1|12301.1|12305.6|12299.6|12307.1|12301.1|12304.2|12298.2|0
1757653200000|2025-09-12 05:00:00|12307.1|12301.1|12308.5|12302.5|12308.5|12302.5|12305.6|12299.6|0
1757653500000|2025-09-12 05:05:00|12308.7|12302.7|12307.2|12301.2|12308.7|12302.7|12307.2|12301.2|0
1757653800000|2025-09-12 05:10:00|12305.8|12299.8|12307.2|12301.2|12307.2|12301.2|12305.7|12299.7|0
1757654100000|2025-09-12 05:15:00|12308.6|12302.6|12308.7|12302.7|12309.4|12303.4|12308.6|12302.6|0
1757654400000|2025-09-12 05:20:00|12310.1|12304.1|12310.1|12304.1|12311.5|12305.5|12310.1|12304.1|0
1757654700000|2025-09-12 05:25:00|12311.5|12305.5|12311.5|12305.5|12313|12307|12310.1|12304.1|0
1757655000000|2025-09-12 05:30:00|12311.6|12305.6|12311.6|12305.6|12313.1|12307.1|12311.6|12305.6|0
1757655300000|2025-09-12 05:35:00|12311.5|12305.5|12312.3|12306.3|12312.3|12306.3|12310.1|12304.1|0
1757655600000|2025-09-12 05:40:00|12311.6|12305.6|12314.6|12308.6|12314.6|12308.6|12311.6|12305.6|0
1757655900000|2025-09-12 05:45:00|12313.1|12307.1|12313.1|12307.1|12313.2|12307.2|12311.7|12305.7|0
1757656500000|2025-09-12 05:55:00|12314.6|12308.6|12313.1|12307.1|12314.6|12308.6|12312.4|12306.4|0
1757656800000|2025-09-12 06:00:00|12320|12318|12309.5|12307.5|12322|12320|12305|12303|192
1757657100000|2025-09-12 06:05:00|12310|12308|12300.5|12298.5|12310|12308|12297.5|12295.5|14
1757657400000|2025-09-12 06:10:00|12300|12298|12293.5|12291.5|12300.5|12298.5|12289.5|12287.5|26
1757657700000|2025-09-12 06:15:00|12293|12291|12288.5|12286.5|12293.5|12291.5|12287|12285|217
1757658000000|2025-09-12 06:20:00|12288|12286|12288|12286|12291|12289|12288|12286|55
1757658300000|2025-09-12 06:25:00|12286|12284|12279.5|12277.5|12286.5|12284.5|12279.5|12277.5|27
1757658600000|2025-09-12 06:30:00|12280|12278|12281|12279|12289.5|12287.5|12280|12278|28
1757658900000|2025-09-12 06:35:00|12280.5|12278.5|12277.5|12275.5|12281.5|12279.5|12276.5|12274.5|11
1757659200000|2025-09-12 06:40:00|12277|12275|12279.5|12277.5|12281.5|12279.5|12276|12274|32
1757659500000|2025-09-12 06:45:00|12279|12277|12289.5|12287.5|12290|12288|12279|12277|50
1757659800000|2025-09-12 06:50:00|12290|12288|12284.5|12282.5|12290|12288|12283.5|12281.5|40
1757660100000|2025-09-12 06:55:00|12284|12282|12279|12277|12288.5|12286.5|12275.5|12273.5|170
1757660400000|2025-09-12 07:00:00|12282.5|12280.5|12274|12272|12288|12286|12259|12257|963
1757660700000|2025-09-12 07:05:00|12274.5|12272.5|12258.5|12256.5|12275.5|12273.5|12255.5|12253.5|369
1757661000000|2025-09-12 07:10:00|12258|12256|12256.5|12254.5|12266.5|12264.5|12254|12252|127
1757661300000|2025-09-12 07:15:00|12255.5|12253.5|12257.5|12255.5|12261.5|12259.5|12250.5|12248.5|197
1757661600000|2025-09-12 07:20:00|12257|12255|12258.5|12256.5|12263.5|12261.5|12255.5|12253.5|195
1757661900000|2025-09-12 07:25:00|12259|12257|12249|12247|12259|12257|12246.5|12244.5|110
1757662200000|2025-09-12 07:30:00|12248.5|12246.5|12243.5|12241.5|12253|12251|12240|12238|203
1757662500000|2025-09-12 07:35:00|12243|12241|12247.5|12245.5|12250|12248|12240.5|12238.5|131
1757662800000|2025-09-12 07:40:00|12249.4|12247.4|12242.4|12240.4|12251.4|12249.4|12242.4|12240.4|262
1757663100000|2025-09-12 07:45:00|12243.4|12241.4|12251.9|12249.9|12252.4|12250.4|12242.4|12240.4|103
1757663400000|2025-09-12 07:50:00|12251.8|12249.8|12247.3|12245.3|12252.8|12250.8|12244.8|12242.8|304
1757663700000|2025-09-12 07:55:00|12248.3|12246.3|12244.3|12242.3|12248.3|12246.3|12241.8|12239.8|106
1757664000000|2025-09-12 08:00:00|12244.5|12242.5|12235|12233|12251.5|12249.5|12235|12233|115
1757664300000|2025-09-12 08:05:00|12235.5|12233.5|12236.5|12234.5|12238|12236|12228.5|12226.5|152
1757664600000|2025-09-12 08:10:00|12236.7|12234.7|12229.7|12227.7|12238.7|12236.7|12226.7|12224.7|162
1757664900000|2025-09-12 08:15:00|12229.2|12227.2|12222.7|12220.7|12232.2|12230.2|12215.2|12213.2|212
1757665200000|2025-09-12 08:20:00|12222.8|12220.8|12234.8|12232.8|12234.8|12232.8|12222.8|12220.8|3144
1757665500000|2025-09-12 08:25:00|12234.3|12232.3|12238.8|12236.8|12240.8|12238.8|12233.8|12231.8|136
1757665800000|2025-09-12 08:30:00|12238.4|12236.4|12232.4|12230.4|12240.4|12238.4|12230.4|12228.4|102
1757666100000|2025-09-12 08:35:00|12231.9|12229.9|12227.4|12225.4|12232.9|12230.9|12225.4|12223.4|128
1757666400000|2025-09-12 08:40:00|12228.5|12226.5|12229.5|12227.5|12229.5|12227.5|12220.5|12218.5|136
1757666700000|2025-09-12 08:45:00|12230|12228|12224|12222|12230.5|12228.5|12221.5|12219.5|130
1757667000000|2025-09-12 08:50:00|12224.1|12222.1|12221.6|12219.6|12224.1|12222.1|12219.1|12217.1|119
1757667300000|2025-09-12 08:55:00|12221.1|12219.1|12226.6|12224.6|12227.1|12225.1|12220.6|12218.6|100
1757667600000|2025-09-12 09:00:00|12225.6|12223.6|12229.6|12227.6|12234.1|12232.1|12225.6|12223.6|137
1757667900000|2025-09-12 09:05:00|12229.1|12227.1|12222.6|12220.6|12229.1|12227.1|12221.1|12219.1|123
1757668200000|2025-09-12 09:10:00|12222.1|12220.1|12220.6|12218.6|12223.1|12221.1|12218.1|12216.1|130
1757668500000|2025-09-12 09:15:00|12221.1|12219.1|12219.1|12217.1|12223.6|12221.6|12217.1|12215.1|259
1757668800000|2025-09-12 09:20:00|12218.8|12216.8|12227.8|12225.8|12229.3|12227.3|12216.8|12214.8|109
1757669100000|2025-09-12 09:25:00|12227.3|12225.3|12229.3|12227.3|12236.3|12234.3|12227.3|12225.3|101
1757669400000|2025-09-12 09:30:00|12229.2|12227.2|12225.2|12223.2|12233.2|12231.2|12225.2|12223.2|101
1757669700000|2025-09-12 09:35:00|12225.7|12223.7|12221.2|12219.2|12225.7|12223.7|12218.7|12216.7|89
1757670000000|2025-09-12 09:40:00|12221.6|12219.6|12218.6|12216.6|12222.1|12220.1|12216.6|12214.6|82
1757670300000|2025-09-12 09:45:00|12218.1|12216.1|12224.1|12222.1|12225.1|12223.1|12218.1|12216.1|139
1757670600000|2025-09-12 09:50:00|12224|12222|12226.5|12224.5|12227.5|12225.5|12221|12219|130
1757670900000|2025-09-12 09:55:00|12227|12225|12227.5|12225.5|12229|12227|12222|12220|154
1757671200000|2025-09-12 10:00:00|12229|12227|12221.1|12219.1|12230.1|12228.1|12217.6|12215.6|183
1757671500000|2025-09-12 10:05:00|12220.6|12218.6|12225.1|12223.1|12226.6|12224.6|12218.1|12216.1|67
1757671800000|2025-09-12 10:10:00|12224.6|12222.6|12222.6|12220.6|12226.6|12224.6|12222.1|12220.1|54
1757672100000|2025-09-12 10:15:00|12222.1|12220.1|12220.6|12218.6|12223.6|12221.6|12218.1|12216.1|49
1757672400000|2025-09-12 10:20:00|12221.1|12219.1|12220.1|12218.1|12224.1|12222.1|12219.6|12217.6|60
1757672700000|2025-09-12 10:25:00|12220.6|12218.6|12216.1|12214.1|12223.6|12221.6|12215.6|12213.6|122
1757673000000|2025-09-12 10:30:00|12215.6|12213.6|12219.6|12217.6|12222.6|12220.6|12214.6|12212.6|130
1757673300000|2025-09-12 10:35:00|12220.1|12218.1|12223.6|12221.6|12225.1|12223.1|12219.1|12217.1|35
1757673600000|2025-09-12 10:40:00|12223.3|12221.3|12223.3|12221.3|12223.8|12221.8|12219.3|12217.3|79
1757673900000|2025-09-12 10:45:00|12222.8|12220.8|12226.3|12224.3|12229.8|12227.8|12222.8|12220.8|103
1757674200000|2025-09-12 10:50:00|12227|12225|12227|12225|12229|12227|12225.5|12223.5|60
1757674500000|2025-09-12 10:55:00|12227.5|12225.5|12233.5|12231.5|12234.5|12232.5|12226|12224|117
1757674800000|2025-09-12 11:00:00|12233.3|12231.3|12238.8|12236.8|12238.8|12236.8|12228.8|12226.8|95
1757675100000|2025-09-12 11:05:00|12238.3|12236.3|12234.8|12232.8|12238.3|12236.3|12232.8|12230.8|77
1757675400000|2025-09-12 11:10:00|12234.2|12232.2|12232.2|12230.2|12236.2|12234.2|12230.7|12228.7|102
1757675700000|2025-09-12 11:15:00|12232.7|12230.7|12230.2|12228.2|12234.2|12232.2|12229.7|12227.7|51
1757676000000|2025-09-12 11:20:00|12230.7|12228.7|12233.7|12231.7|12234.7|12232.7|12226.7|12224.7|66
1757676300000|2025-09-12 11:25:00|12233.2|12231.2|12233.7|12231.7|12235.7|12233.7|12231.7|12229.7|56
1757676600000|2025-09-12 11:30:00|12233.4|12231.4|12233.4|12231.4|12235.4|12233.4|12231.9|12229.9|54
1757676900000|2025-09-12 11:35:00|12233.9|12231.9|12230.4|12228.4|12236.4|12234.4|12228.9|12226.9|75
1757677200000|2025-09-12 11:40:00|12230.9|12228.9|12229.9|12227.9|12232.4|12230.4|12228.4|12226.4|92
1757677500000|2025-09-12 11:45:00|12229.4|12227.4|12233.9|12231.9|12236.4|12234.4|12227.9|12225.9|44
1757677800000|2025-09-12 11:50:00|12233.7|12231.7|12229.7|12227.7|12233.7|12231.7|12228.2|12226.2|52
1757678100000|2025-09-12 11:55:00|12230.2|12228.2|12229.7|12227.7|12234.2|12232.2|12228.7|12226.7|1412
1757678400000|2025-09-12 12:00:00|12230.7|12228.7|12222.7|12220.7|12230.7|12228.7|12221.2|12219.2|3278
1757678700000|2025-09-12 12:05:00|12222.2|12220.2|12229.7|12227.7|12229.7|12227.7|12220.2|12218.2|147
1757679000000|2025-09-12 12:10:00|12228.7|12226.7|12229.7|12227.7|12231.7|12229.7|12225.7|12223.7|76
1757679300000|2025-09-12 12:15:00|12230.7|12228.7|12232.2|12230.2|12237.2|12235.2|12229.7|12227.7|87
1757679600000|2025-09-12 12:20:00|12232.1|12230.1|12230.1|12228.1|12233.1|12231.1|12228.6|12226.6|121
1757679900000|2025-09-12 12:25:00|12229.6|12227.6|12227.1|12225.1|12231.6|12229.6|12222.6|12220.6|104
1757680200000|2025-09-12 12:30:00|12226.9|12224.9|12225.4|12223.4|12228.4|12226.4|12219.4|12217.4|115
1757680500000|2025-09-12 12:35:00|12224.9|12222.9|12221.4|12219.4|12225.4|12223.4|12218.4|12216.4|171
1757680800000|2025-09-12 12:40:00|12221.2|12219.2|12229.2|12227.2|12231.2|12229.2|12219.2|12217.2|121
1757681100000|2025-09-12 12:45:00|12228.7|12226.7|12234.2|12232.2|12235.2|12233.2|12227.7|12225.7|82
1757681400000|2025-09-12 12:50:00|12233.5|12231.5|12228.5|12226.5|12234|12232|12228.5|12226.5|87
1757681700000|2025-09-12 12:55:00|12228|12226|12224.5|12222.5|12229|12227|12224.5|12222.5|73
1757682000000|2025-09-12 13:00:00|12225.5|12223.5|12226.5|12224.5|12230.5|12228.5|12220.5|12218.5|86
1757682300000|2025-09-12 13:05:00|12227|12225|12231.5|12229.5|12232|12230|12223.5|12221.5|2594
1757682600000|2025-09-12 13:10:00|12230.9|12228.9|12228.9|12226.9|12233.9|12231.9|12227.9|12225.9|82
1757682900000|2025-09-12 13:15:00|12228.4|12226.4|12229.9|12227.9|12233.4|12231.4|12225.9|12223.9|132
1757683200000|2025-09-12 13:20:00|12229|12227|12230.5|12228.5|12231|12229|12227|12225|66
1757683500000|2025-09-12 13:25:00|12230|12228|12233.5|12231.5|12235|12233|12229.5|12227.5|68
1757683800000|2025-09-12 13:30:00|12233.9|12231.9|12244.4|12242.4|12244.4|12242.4|12224.4|12222.4|329
1757684100000|2025-09-12 13:35:00|12243.9|12241.9|12243.9|12241.9|12247.9|12245.9|12239.9|12237.9|282
1757684400000|2025-09-12 13:40:00|12244.2|12242.2|12226.7|12224.7|12244.7|12242.7|12226.7|12224.7|169
1757684700000|2025-09-12 13:45:00|12227.2|12225.2|12231.7|12229.7|12232.7|12230.7|12223.7|12221.7|231
1757685000000|2025-09-12 13:50:00|12231.9|12229.9|12235.9|12233.9|12239.4|12237.4|12227.9|12225.9|2194
1757685300000|2025-09-12 13:55:00|12235.4|12233.4|12240.4|12238.4|12244.9|12242.9|12235.4|12233.4|421
1757685600000|2025-09-12 14:00:00|12240.3|12238.3|12238.8|12236.8|12245.3|12243.3|12232.8|12230.8|281
1757685900000|2025-09-12 14:05:00|12236.8|12234.8|12250.8|12248.8|12250.8|12248.8|12235.3|12233.3|140
1757686200000|2025-09-12 14:10:00|12251.3|12249.3|12243.3|12241.3|12251.8|12249.8|12240.8|12238.8|103
1757686500000|2025-09-12 14:15:00|12243.8|12241.8|12243.8|12241.8|12247.8|12245.8|12241.3|12239.3|273
1757686800000|2025-09-12 14:20:00|12244.4|12242.4|12239.9|12237.9|12246.4|12244.4|12237.9|12235.9|141
1757687100000|2025-09-12 14:25:00|12240.4|12238.4|12231.4|12229.4|12242.4|12240.4|12229.9|12227.9|364
1757687400000|2025-09-12 14:30:00|12230.8|12228.8|12224.8|12222.8|12233.3|12231.3|12223.8|12221.8|114
1757687700000|2025-09-12 14:35:00|12224.3|12222.3|12220.8|12218.8|12225.3|12223.3|12217.3|12215.3|391
1757688000000|2025-09-12 14:40:00|12221.1|12219.1|12212.1|12210.1|12221.1|12219.1|12210.1|12208.1|174
1757688300000|2025-09-12 14:45:00|12212.6|12210.6|12215.6|12213.6|12216.1|12214.1|12209.6|12207.6|145
1757688600000|2025-09-12 14:50:00|12214.9|12212.9|12207.4|12205.4|12214.9|12212.9|12207.4|12205.4|125
1757688900000|2025-09-12 14:55:00|12206.9|12204.9|12204.4|12202.4|12210.4|12208.4|12203.4|12201.4|217
1757689200000|2025-09-12 15:00:00|12205.1|12203.1|12207.1|12205.1|12211.6|12209.6|12203.1|12201.1|230
1757689500000|2025-09-12 15:05:00|12206.6|12204.6|12208.6|12206.6|12211.1|12209.1|12204.6|12202.6|250
1757689800000|2025-09-12 15:10:00|12207|12205|12200|12198|12207.5|12205.5|12195.5|12193.5|293
1757690100000|2025-09-12 15:15:00|12199.5|12197.5|12195.5|12193.5|12202.5|12200.5|12195|12193|524
1757690400000|2025-09-12 15:20:00|12195|12193|12193|12191|12198|12196|12193|12191|306
1757690700000|2025-09-12 15:25:00|12193.5|12191.5|12198|12196|12202|12200|12193|12191|1670
1757691000000|2025-09-12 15:30:00|12197.5|12195.5|12194|12192|12198.5|12196.5|12188.5|12186.5|1418
1757691300000|2025-09-12 15:35:00|12193|12191|12189.5|12187.5|12195|12193|12189|12187|539
1757691600000|2025-09-12 15:40:00|12190|12188|12194|12192|12196|12194|12187|12185|334
1757691900000|2025-09-12 15:45:00|12193.5|12191.5|12187.5|12185.5|12194|12192|12183.5|12181.5|93
1757692200000|2025-09-12 15:50:00|12188|12186|12188.5|12186.5|12191|12189|12186.5|12184.5|75
1757692500000|2025-09-12 15:55:00|12189|12187|12187.5|12185.5|12190.5|12188.5|12187|12185|80
1757692800000|2025-09-12 16:00:00|12188|12186|12194|12192|12194|12192|12187.5|12185.5|78
1757693100000|2025-09-12 16:05:00|12193.5|12191.5|12196.5|12194.5|12196.5|12194.5|12189.5|12187.5|41
1757693400000|2025-09-12 16:10:00|12196|12194|12197|12195|12201|12199|12194.5|12192.5|46
1757693700000|2025-09-12 16:15:00|12197.5|12195.5|12200.5|12198.5|12201|12199|12195.5|12193.5|56
1757694000000|2025-09-12 16:20:00|12201|12199|12199|12197|12201|12199|12196.5|12194.5|97
1757694300000|2025-09-12 16:25:00|12198.5|12196.5|12198|12196|12198.5|12196.5|12196.5|12194.5|79
1757694600000|2025-09-12 16:30:00|12198.5|12196.5|12196|12194|12199|12197|12195.5|12193.5|21
1757694900000|2025-09-12 16:35:00|12195.5|12193.5|12195|12193|12196|12194|12193.5|12191.5|8
1757695200000|2025-09-12 16:40:00|12195.5|12193.5|12195|12193|12196|12194|12190.5|12188.5|18
1757695500000|2025-09-12 16:45:00|12195.5|12193.5|12195.5|12193.5|12198|12196|12195|12193|12
1757695800000|2025-09-12 16:50:00|12196|12194|12198|12196|12198|12196|12195|12193|7
1757696100000|2025-09-12 16:55:00|12198.5|12196.5|12198|12196|12200.5|12198.5|12198|12196|34
1757696400000|2025-09-12 17:00:00|12198.5|12196.5|12191.5|12189.5|12198.5|12196.5|12191.5|12189.5|14
1757696700000|2025-09-12 17:05:00|12192|12190|12192.5|12190.5|12195|12193|12190.5|12188.5|37
1757697000000|2025-09-12 17:10:00|12192|12190|12195.5|12193.5|12197|12195|12192|12190|115
1757697300000|2025-09-12 17:15:00|12196|12194|12196.5|12194.5|12197|12195|12195|12193|8
1757697600000|2025-09-12 17:20:00|12196|12194|12198.5|12196.5|12198.5|12196.5|12195|12193|13
1757697900000|2025-09-12 17:25:00|12197.5|12195.5|12196|12194|12198.5|12196.5|12196|12194|31
1757698200000|2025-09-12 17:30:00|12195.5|12193.5|12194|12192|12196.5|12194.5|12194|12192|9
1757698500000|2025-09-12 17:35:00|12193|12191|12195.5|12193.5|12196|12194|12192.5|12190.5|18
1757698800000|2025-09-12 17:40:00|12196|12194|12196|12194|12196.5|12194.5|12194.5|12192.5|6
1757699100000|2025-09-12 17:45:00|12196.5|12194.5|12195|12193|12197.5|12195.5|12194.5|12192.5|27
1757699400000|2025-09-12 17:50:00|12195.5|12193.5|12196|12194|12198|12196|12195|12193|26
1757699700000|2025-09-12 17:55:00|12196.5|12194.5|12195.5|12193.5|12197.5|12195.5|12195|12193|14
1757700000000|2025-09-12 18:00:00|12195|12193|12195|12193|12197|12195|12195|12193|3
1757700300000|2025-09-12 18:05:00|12195.5|12193.5|12196.5|12194.5|12197|12195|12195.5|12193.5|6
1757700600000|2025-09-12 18:10:00|12196|12194|12193.5|12191.5|12196.5|12194.5|12193.5|12191.5|26
1757700900000|2025-09-12 18:15:00|12193|12191|12194.5|12192.5|12195|12193|12192.5|12190.5|22
1757701200000|2025-09-12 18:20:00|12195|12193|12194|12192|12196.5|12194.5|12193|12191|4
1757701500000|2025-09-12 18:25:00|12193.5|12191.5|12196|12194|12196|12194|12193.5|12191.5|8
1757701800000|2025-09-12 18:30:00|12196.5|12194.5|12197.5|12195.5|12199|12197|12195|12193|22
1757702100000|2025-09-12 18:35:00|12197|12195|12197.5|12195.5|12197.5|12195.5|12196.5|12194.5|6
1757702400000|2025-09-12 18:40:00|12197|12195|12197.5|12195.5|12199|12197|12197|12195|14
1757702700000|2025-09-12 18:45:00|12198|12196|12198|12196|12198.5|12196.5|12195.5|12193.5|8
1757703000000|2025-09-12 18:50:00|12197.5|12195.5|12199|12197|12201.5|12199.5|12197.5|12195.5|77
1757703300000|2025-09-12 18:55:00|12198.5|12196.5|12195.5|12193.5|12199|12197|12195|12193|26
1757703600000|2025-09-12 19:00:00|12195|12193|12195.5|12193.5|12197|12195|12195|12193|15
1757703900000|2025-09-12 19:05:00|12195|12193|12196|12194|12196|12194|12194|12192|4
1757704200000|2025-09-12 19:10:00|12195.5|12193.5|12195|12193|12195.5|12193.5|12193|12191|13
1757704500000|2025-09-12 19:15:00|12195.5|12193.5|12194|12192|12195.5|12193.5|12194|12192|13
1757704800000|2025-09-12 19:20:00|12194.5|12192.5|12194.5|12192.5|12196|12194|12194|12192|5
1757705100000|2025-09-12 19:25:00|12194|12192|12193.5|12191.5|12195.5|12193.5|12192|12190|10
1757705400000|2025-09-12 19:30:00|12194|12192|12190|12188|12195|12193|12188|12186|22
1757705700000|2025-09-12 19:35:00|12190.5|12188.5|12185.5|12183.5|12191.5|12189.5|12185|12183|12
1757706000000|2025-09-12 19:40:00|12185|12183|12194.5|12192.5|12195|12193|12182.5|12180.5|49
1757706300000|2025-09-12 19:45:00|12195|12193|12195|12193|12196|12194|12192|12190|24
1757706600000|2025-09-12 19:50:00|12196.5|12194.5|12200|12198|12200.5|12198.5|12195|12193|25
1757706900000|2025-09-12 19:55:00|12199.5|12197.5|12192|12186|12201|12199|12190|12186|59
1757707200000|2025-09-12 20:00:00|12191.1|12185.1|12190.8|12184.8|12191.8|12185.8|12188.8|12182.8|0
1757707500000|2025-09-12 20:05:00|12190.7|12184.7|12191|12185|12191.8|12185.8|12189.9|12183.9|0
1757707800000|2025-09-12 20:10:00|12190.8|12184.8|12190.6|12184.6|12191.2|12185.2|12190.3|12184.3|0
1757708100000|2025-09-12 20:15:00|12190.9|12184.9|12191.3|12185.3|12192.2|12186.2|12190.9|12184.9|0
1757708400000|2025-09-12 20:20:00|12191.1|12185.1|12191.1|12185.1|12192.2|12186.2|12190.9|12184.9|0
1757708700000|2025-09-12 20:25:00|12191.3|12185.3|12191.9|12185.9|12191.9|12185.9|12191.1|12185.1|0
1757709000000|2025-09-12 20:30:00|12191.6|12185.6|12192.8|12186.8|12192.8|12186.8|12191.6|12185.6|0
1757709300000|2025-09-12 20:35:00|12192.5|12186.5|12192.5|12186.5|12193.3|12187.3|12191.9|12185.9|0
1757709600000|2025-09-12 20:40:00|12192.8|12186.8|12192.9|12186.9|12193.5|12187.5|12192.5|12186.5|0
1757709900000|2025-09-12 20:45:00|12192.7|12186.7|12192.5|12186.5|12193.5|12187.5|12192.4|12186.4|0
1757710200000|2025-09-12 20:50:00|12192.7|12186.7|12191.6|12185.6|12192.7|12186.7|12191.3|12185.3|0
1757710500000|2025-09-12 20:55:00|12191.3|12185.3|12192.2|12186.2|12192.2|12186.2|12190.8|12184.8|0
1757887200000|2025-09-14 22:00:00|12191.8|12185.8|12191.2|12185.2|12191.8|12185.8|12190.1|12184.1|0
1757887500000|2025-09-14 22:05:00|12190.9|12184.9|12193.7|12187.7|12193.8|12187.8|12190.9|12184.9|0
1757887800000|2025-09-14 22:10:00|12193.5|12187.5|12194.7|12188.7|12195|12189|12193.1|12187.1|0
1757888100000|2025-09-14 22:15:00|12195|12189|12195.7|12189.7|12196.9|12190.9|12195|12189|0
1757888400000|2025-09-14 22:20:00|12195.6|12189.6|12193.6|12187.6|12195.7|12189.7|12193.3|12187.3|0
1757888700000|2025-09-14 22:25:00|12193.3|12187.3|12194|12188|12194.5|12188.5|12193.3|12187.3|0
1757889000000|2025-09-14 22:30:00|12194.2|12188.2|12194|12188|12194.3|12188.3|12193.6|12187.6|0
1757889300000|2025-09-14 22:35:00|12193.9|12187.9|12194.6|12188.6|12194.6|12188.6|12193.9|12187.9|0
1757889600000|2025-09-14 22:40:00|12194.5|12188.5|12194.9|12188.9|12195.2|12189.2|12194.5|12188.5|0
1757889900000|2025-09-14 22:45:00|12195|12189|12193.3|12187.3|12195.8|12189.8|12193.2|12187.2|0
1757890200000|2025-09-14 22:50:00|12193.5|12187.5|12193.2|12187.2|12193.8|12187.8|12192.6|12186.6|0
1757890500000|2025-09-14 22:55:00|12193|12187|12193|12187|12193.2|12187.2|12192.6|12186.6|0
1757890800000|2025-09-14 23:00:00|12192.9|12186.9|12193.2|12187.2|12193.9|12187.9|12192.9|12186.9|0
1757891100000|2025-09-14 23:05:00|12193|12187|12192.2|12186.2|12193.3|12187.3|12192.2|12186.2|0
1757891400000|2025-09-14 23:10:00|12192|12186|12192.4|12186.4|12192.6|12186.6|12191.9|12185.9|0
1757891700000|2025-09-14 23:15:00|12192.5|12186.5|12192.3|12186.3|12192.6|12186.6|12192.2|12186.2|0
1757892000000|2025-09-14 23:20:00|12192.2|12186.2|12191.9|12185.9|12192.4|12186.4|12191.6|12185.6|0
1757892300000|2025-09-14 23:25:00|12191.7|12185.7|12190.1|12184.1|12191.7|12185.7|12190.1|12184.1|0
1757892600000|2025-09-14 23:30:00|12190.2|12184.2|12189.8|12183.8|12190.5|12184.5|12189.1|12183.1|0
1757892900000|2025-09-14 23:35:00|12189.9|12183.9|12190.4|12184.4|12190.4|12184.4|12189.3|12183.3|0
1757893200000|2025-09-14 23:40:00|12190.3|12184.3|12190.7|12184.7|12190.7|12184.7|12189.3|12183.3|0
1757893500000|2025-09-14 23:45:00|12190.6|12184.6|12190.7|12184.7|12190.7|12184.7|12189.6|12183.6|0
1757893800000|2025-09-14 23:50:00|12190.6|12184.6|12190.1|12184.1|12190.9|12184.9|12190.1|12184.1|0
1757894100000|2025-09-14 23:55:00|12189.9|12183.9|12190.4|12184.4|12190.9|12184.9|12189.3|12183.3|0
1757894400000|2025-09-15 00:00:00|12190.7|12184.7|12189.8|12183.8|12191.1|12185.1|12189.3|12183.3|0
1757894700000|2025-09-15 00:05:00|12189.6|12183.6|12190.1|12184.1|12190.1|12184.1|12188.3|12182.3|0
1757895000000|2025-09-15 00:10:00|12190.4|12184.4|12190.7|12184.7|12190.9|12184.9|12189.6|12183.6|0
1757895300000|2025-09-15 00:15:00|12190.6|12184.6|12192.8|12186.8|12192.8|12186.8|12187.4|12181.4|0
1757895600000|2025-09-15 00:20:00|12192.7|12186.7|12189.9|12183.9|12192.7|12186.7|12187|12181|0
1757895900000|2025-09-15 00:25:00|12188.5|12182.5|12188.4|12182.4|12188.5|12182.5|12188.4|12182.4|0
1757896200000|2025-09-15 00:30:00|12187|12181|12181.4|12175.4|12187|12181|12178.5|12172.5|0
1757896500000|2025-09-15 00:35:00|12181.1|12175.1|12178.2|12172.2|12181.1|12175.1|12178.2|12172.2|0
1757897100000|2025-09-15 00:45:00|12178.3|12172.3|12178.3|12172.3|12178.3|12172.3|12178.3|12172.3|0
1757897400000|2025-09-15 00:50:00|12176.8|12170.8|12176.9|12170.9|12176.9|12170.9|12176.8|12170.8|0
1757897700000|2025-09-15 00:55:00|12179.7|12173.7|12179|12173|12179.8|12173.8|12178.3|12172.3|0
1757898000000|2025-09-15 01:00:00|12179.7|12173.7|12181.1|12175.1|12181.2|12175.2|12179.7|12173.7|0
1757898300000|2025-09-15 01:05:00|12181.2|12175.2|12183.3|12177.3|12183.3|12177.3|12181.1|12175.1|0
1757898600000|2025-09-15 01:10:00|12182.6|12176.6|12182.6|12176.6|12183.3|12177.3|12182.6|12176.6|0
1757898900000|2025-09-15 01:15:00|12183.3|12177.3|12184|12178|12184|12178|12183.3|12177.3|0
1757900100000|2025-09-15 01:35:00|12184.1|12178.1|12184|12178|12184.1|12178.1|12184|12178|0
1757900400000|2025-09-15 01:40:00|12184.1|12178.1|12184|12178|12184.1|12178.1|12184|12178|0
1757900700000|2025-09-15 01:45:00|12184.1|12178.1|12186.2|12180.2|12186.2|12180.2|12184|12178|0
1757901000000|2025-09-15 01:50:00|12186.9|12180.9|12187.6|12181.6|12187.6|12181.6|12186.9|12180.9|0
1757901300000|2025-09-15 01:55:00|12186.9|12180.9|12186.9|12180.9|12187.6|12181.6|12186.9|12180.9|0
1757901600000|2025-09-15 02:00:00|12186.2|12180.2|12188.3|12182.3|12188.3|12182.3|12185.4|12179.4|0
1757901900000|2025-09-15 02:05:00|12189.1|12183.1|12187.6|12181.6|12189.8|12183.8|12187.6|12181.6|0
1757902200000|2025-09-15 02:10:00|12188.3|12182.3|12188.3|12182.3|12188.4|12182.4|12188.3|12182.3|0
1757902500000|2025-09-15 02:15:00|12187.6|12181.6|12186.9|12180.9|12187.6|12181.6|12186.9|12180.9|0
1757902800000|2025-09-15 02:20:00|12186.2|12180.2|12185.5|12179.5|12186.2|12180.2|12184.8|12178.8|0
1757903100000|2025-09-15 02:25:00|12184.8|12178.8|12185.5|12179.5|12185.5|12179.5|12184.8|12178.8|0
1757903400000|2025-09-15 02:30:00|12186.9|12180.9|12186.9|12180.9|12186.9|12180.9|12186.9|12180.9|0
1757905200000|2025-09-15 03:00:00|12187|12181|12187|12181|12187|12181|12186.9|12180.9|0
1757905800000|2025-09-15 03:10:00|12186.9|12180.9|12187|12181|12187|12181|12186.9|12180.9|0
1757906400000|2025-09-15 03:20:00|12185.6|12179.6|12185.6|12179.6|12185.6|12179.6|12185.6|12179.6|0
1757906700000|2025-09-15 03:25:00|12185.5|12179.5|12185.5|12179.5|12185.6|12179.6|12185.5|12179.5|0
1757907600000|2025-09-15 03:40:00|12188.4|12182.4|12189.1|12183.1|12189.8|12183.8|12188.4|12182.4|0
1757907900000|2025-09-15 03:45:00|12189.8|12183.8|12192.6|12186.6|12194.1|12188.1|12189.8|12183.8|0
1757908200000|2025-09-15 03:50:00|12194.1|12188.1|12195.5|12189.5|12198.3|12192.3|12194.1|12188.1|0
1757908500000|2025-09-15 03:55:00|12194.8|12188.8|12192.6|12186.6|12194.8|12188.8|12192.6|12186.6|0
1757909100000|2025-09-15 04:05:00|12192.7|12186.7|12194.1|12188.1|12194.1|12188.1|12192.6|12186.6|0
1757909400000|2025-09-15 04:10:00|12194|12188|12196.9|12190.9|12196.9|12190.9|12194|12188|0
1757909700000|2025-09-15 04:15:00|12196.2|12190.2|12195.5|12189.5|12196.2|12190.2|12195.5|12189.5|0
1757910300000|2025-09-15 04:25:00|12195.6|12189.6|12195.6|12189.6|12195.6|12189.6|12195.6|12189.6|0
1757910600000|2025-09-15 04:30:00|12195.7|12189.7|12195.7|12189.7|12195.7|12189.7|12195.6|12189.6|0
1757910900000|2025-09-15 04:35:00|12195.6|12189.6|12198.5|12192.5|12198.5|12192.5|12195.6|12189.6|0
1757911200000|2025-09-15 04:40:00|12199.9|12193.9|12199.9|12193.9|12199.9|12193.9|12199.9|12193.9|0
1757911500000|2025-09-15 04:45:00|12199.2|12193.2|12199.9|12193.9|12199.9|12193.9|12199.2|12193.2|0
1757911800000|2025-09-15 04:50:00|12198.5|12192.5|12198.5|12192.5|12198.5|12192.5|12198.5|12192.5|0
1757912100000|2025-09-15 04:55:00|12197.1|12191.1|12198.5|12192.5|12199.2|12193.2|12197.1|12191.1|0
1757912400000|2025-09-15 05:00:00|12199.2|12193.2|12198.5|12192.5|12199.9|12193.9|12198.5|12192.5|0
1757912700000|2025-09-15 05:05:00|12199.9|12193.9|12197.1|12191.1|12199.9|12193.9|12197.1|12191.1|0
1757913000000|2025-09-15 05:10:00|12197|12191|12199.9|12193.9|12199.9|12193.9|12197|12191|0
1757913300000|2025-09-15 05:15:00|12199.2|12193.2|12195.6|12189.6|12199.2|12193.2|12195.6|12189.6|0
1757913600000|2025-09-15 05:20:00|12197|12191|12195.6|12189.6|12197|12191|12195.6|12189.6|0
1757913900000|2025-09-15 05:25:00|12197|12191|12197|12191|12198.5|12192.5|12194.2|12188.2|0
1757914200000|2025-09-15 05:30:00|12195.6|12189.6|12196.3|12190.3|12197|12191|12195.6|12189.6|0
1757914500000|2025-09-15 05:35:00|12196.4|12190.4|12195.7|12189.7|12197.1|12191.1|12195.6|12189.6|0
1757914800000|2025-09-15 05:40:00|12197.1|12191.1|12196.4|12190.4|12197.2|12191.2|12196.4|12190.4|0
1757915100000|2025-09-15 05:45:00|12195.7|12189.7|12197.1|12191.1|12198.5|12192.5|12195.7|12189.7|0
1757915400000|2025-09-15 05:50:00|12198.5|12192.5|12198.5|12192.5|12200|12194|12197.1|12191.1|0
1757915700000|2025-09-15 05:55:00|12198.6|12192.6|12199.3|12193.3|12200|12194|12197.8|12191.8|0
1757916000000|2025-09-15 06:00:00|12200|12194|12227.5|12225.5|12233|12231|12200|12194|88
1757916300000|2025-09-15 06:05:00|12228|12226|12229|12227|12233|12231|12224|12222|16
1757916600000|2025-09-15 06:10:00|12228.5|12226.5|12233|12231|12238|12236|12228.5|12226.5|96
1757916900000|2025-09-15 06:15:00|12232.5|12230.5|12226|12224|12233|12231|12223.5|12221.5|19
1757917200000|2025-09-15 06:20:00|12226.5|12224.5|12224|12222|12228.5|12226.5|12223|12221|8
1757917500000|2025-09-15 06:25:00|12224.5|12222.5|12222.5|12220.5|12229|12227|12221|12219|50
1757917800000|2025-09-15 06:30:00|12222|12220|12226.5|12224.5|12232.5|12230.5|12221|12219|104
1757918100000|2025-09-15 06:35:00|12226|12224|12227|12225|12232.5|12230.5|12223|12221|44
1757918400000|2025-09-15 06:40:00|12227.5|12225.5|12230.5|12228.5|12232|12230|12225.5|12223.5|33
1757918700000|2025-09-15 06:45:00|12231|12229|12222.5|12220.5|12231|12229|12222.5|12220.5|67
1757919000000|2025-09-15 06:50:00|12221|12219|12215.5|12213.5|12221|12219|12214|12212|104
1757919300000|2025-09-15 06:55:00|12216|12214|12225.5|12223.5|12229.5|12227.5|12214|12212|104
1757919600000|2025-09-15 07:00:00|12223|12221|12203.5|12201.5|12231|12229|12201.5|12199.5|572
1757919900000|2025-09-15 07:05:00|12204.5|12202.5|12174.5|12172.5|12205.5|12203.5|12173|12171|436
1757920200000|2025-09-15 07:10:00|12175|12173|12184|12182|12187|12185|12163.5|12161.5|1564
1757920500000|2025-09-15 07:15:00|12183.5|12181.5|12194.5|12192.5|12195.5|12193.5|12182.5|12180.5|394
1757920800000|2025-09-15 07:20:00|12194.7|12192.7|12194.7|12192.7|12197.7|12195.7|12190.7|12188.7|95
1757921100000|2025-09-15 07:25:00|12195.7|12193.7|12186.7|12184.7|12196.7|12194.7|12186.7|12184.7|823
1757921400000|2025-09-15 07:30:00|12187.2|12185.2|12188.2|12186.2|12195.2|12193.2|12182.2|12180.2|188
1757921700000|2025-09-15 07:35:00|12187.7|12185.7|12177.2|12175.2|12188.7|12186.7|12174.7|12172.7|651
1757922000000|2025-09-15 07:40:00|12177.7|12175.7|12164.7|12162.7|12178.7|12176.7|12158.2|12156.2|3702
1757922300000|2025-09-15 07:45:00|12165.2|12163.2|12176.7|12174.7|12177.2|12175.2|12165.2|12163.2|210
1757922600000|2025-09-15 07:50:00|12176.9|12174.9|12180.9|12178.9|12186.4|12184.4|12175.9|12173.9|212
1757922900000|2025-09-15 07:55:00|12180.4|12178.4|12189.9|12187.9|12190.9|12188.9|12179.9|12177.9|142
1757923200000|2025-09-15 08:00:00|12189.2|12187.2|12192.7|12190.7|12193.2|12191.2|12178.7|12176.7|291
1757923500000|2025-09-15 08:05:00|12193.2|12191.2|12196.2|12194.2|12203.7|12201.7|12193.2|12191.2|130
1757923800000|2025-09-15 08:10:00|12195.9|12193.9|12201.9|12199.9|12204.9|12202.9|12195.9|12193.9|372
1757924100000|2025-09-15 08:15:00|12201.4|12199.4|12205.9|12203.9|12206.4|12204.4|12196.4|12194.4|157
1757924400000|2025-09-15 08:20:00|12206.5|12204.5|12205.5|12203.5|12206.5|12204.5|12200.5|12198.5|141
1757924700000|2025-09-15 08:25:00|12205|12203|12195.5|12193.5|12207.5|12205.5|12195.5|12193.5|3402
1757925000000|2025-09-15 08:30:00|12196.1|12194.1|12199.1|12197.1|12199.6|12197.6|12191.1|12189.1|126
1757925300000|2025-09-15 08:35:00|12199.6|12197.6|12205.1|12203.1|12208.1|12206.1|12199.1|12197.1|167
1757925600000|2025-09-15 08:40:00|12204.8|12202.8|12199.8|12197.8|12206.8|12204.8|12195.8|12193.8|189
1757925900000|2025-09-15 08:45:00|12200.3|12198.3|12199.8|12197.8|12205.3|12203.3|12198.8|12196.8|185
1757926200000|2025-09-15 08:50:00|12200.1|12198.1|12185.1|12183.1|12201.1|12199.1|12184.6|12182.6|407
1757926500000|2025-09-15 08:55:00|12184.6|12182.6|12184.6|12182.6|12187.1|12185.1|12181.6|12179.6|286
1757926800000|2025-09-15 09:00:00|12185|12183|12181.5|12179.5|12186.5|12184.5|12179|12177|164
1757927100000|2025-09-15 09:05:00|12182|12180|12180.5|12178.5|12183.5|12181.5|12178.5|12176.5|526
1757927400000|2025-09-15 09:10:00|12180.1|12178.1|12173.6|12171.6|12181.1|12179.1|12173.1|12171.1|429
1757927700000|2025-09-15 09:15:00|12173.1|12171.1|12176.1|12174.1|12177.1|12175.1|12170.1|12168.1|239
1757928000000|2025-09-15 09:20:00|12176|12174|12176|12174|12177|12175|12170|12168|277
1757928300000|2025-09-15 09:25:00|12176.5|12174.5|12174|12172|12178|12176|12171|12169|790
1757928600000|2025-09-15 09:30:00|12174.1|12172.1|12168.1|12166.1|12174.6|12172.6|12166.1|12164.1|249
1757928900000|2025-09-15 09:35:00|12167.6|12165.6|12169.1|12167.1|12170.1|12168.1|12163.1|12161.1|83
1757929200000|2025-09-15 09:40:00|12168.6|12166.6|12170.1|12168.1|12171.1|12169.1|12167.1|12165.1|109
1757929500000|2025-09-15 09:45:00|12170.6|12168.6|12168.1|12166.1|12174.1|12172.1|12167.1|12165.1|298
1757929800000|2025-09-15 09:50:00|12168.4|12166.4|12169.4|12167.4|12171.9|12169.9|12165.4|12163.4|287
1757930100000|2025-09-15 09:55:00|12168.9|12166.9|12168.4|12166.4|12170.9|12168.9|12166.9|12164.9|149
1757930400000|2025-09-15 10:00:00|12168.7|12166.7|12178.2|12176.2|12180.2|12178.2|12168.7|12166.7|135
1757930700000|2025-09-15 10:05:00|12178.7|12176.7|12183.2|12181.2|12184.2|12182.2|12178.2|12176.2|2079
1757931000000|2025-09-15 10:10:00|12182.3|12180.3|12181.3|12179.3|12186.3|12184.3|12181.3|12179.3|104
1757931300000|2025-09-15 10:15:00|12181.8|12179.8|12181.3|12179.3|12184.3|12182.3|12180.3|12178.3|170
1757931600000|2025-09-15 10:20:00|12180.9|12178.9|12181.9|12179.9|12182.9|12180.9|12180.4|12178.4|110
1757931900000|2025-09-15 10:25:00|12182.4|12180.4|12181.9|12179.9|12184.9|12182.9|12178.4|12176.4|3129
1757932200000|2025-09-15 10:30:00|12182.4|12180.4|12180.4|12178.4|12184.9|12182.9|12179.4|12177.4|1843
1757932500000|2025-09-15 10:35:00|12180.9|12178.9|12180.4|12178.4|12181.4|12179.4|12176.9|12174.9|109
1757932800000|2025-09-15 10:40:00|12180.2|12178.2|12176.2|12174.2|12181.2|12179.2|12174.2|12172.2|904
1757933100000|2025-09-15 10:45:00|12176.7|12174.7|12183.2|12181.2|12184.7|12182.7|12176.2|12174.2|185
1757933400000|2025-09-15 10:50:00|12182.4|12180.4|12187.4|12185.4|12188.4|12186.4|12180.4|12178.4|115
1757933700000|2025-09-15 10:55:00|12186.4|12184.4|12186.4|12184.4|12188.4|12186.4|12184.4|12182.4|108
1757934000000|2025-09-15 11:00:00|12187.3|12185.3|12182.3|12180.3|12187.3|12185.3|12181.8|12179.8|149
1757934300000|2025-09-15 11:05:00|12182.8|12180.8|12179.3|12177.3|12182.8|12180.8|12176.8|12174.8|98
1757934600000|2025-09-15 11:10:00|12180.3|12178.3|12187.3|12185.3|12187.3|12185.3|12178.3|12176.3|802
1757934900000|2025-09-15 11:15:00|12186.8|12184.8|12194.3|12192.3|12196.3|12194.3|12185.3|12183.3|104
1757935200000|2025-09-15 11:20:00|12192.9|12190.9|12191.9|12189.9|12198.4|12196.4|12191.9|12189.9|92
1757935500000|2025-09-15 11:25:00|12192.4|12190.4|12191.9|12189.9|12193.4|12191.4|12187.4|12185.4|132
1757935800000|2025-09-15 11:30:00|12192.7|12190.7|12193.7|12191.7|12194.7|12192.7|12191.7|12189.7|92
1757936100000|2025-09-15 11:35:00|12193.2|12191.2|12188.7|12186.7|12197.7|12195.7|12188.2|12186.2|149
1757936400000|2025-09-15 11:40:00|12189.4|12187.4|12195.9|12193.9|12196.4|12194.4|12187.4|12185.4|94
1757936700000|2025-09-15 11:45:00|12196.4|12194.4|12203.9|12201.9|12204.4|12202.4|12196.4|12194.4|470
1757937000000|2025-09-15 11:50:00|12203.4|12201.4|12206.4|12204.4|12207.9|12205.9|12201.4|12199.4|146
1757937300000|2025-09-15 11:55:00|12205.9|12203.9|12208.4|12206.4|12209.9|12207.9|12204.4|12202.4|3708
1757937600000|2025-09-15 12:00:00|12207.7|12205.7|12207.2|12205.2|12210.2|12208.2|12205.2|12203.2|1998
1757937900000|2025-09-15 12:05:00|12206.7|12204.7|12198.2|12196.2|12207.2|12205.2|12197.7|12195.7|304
1757938200000|2025-09-15 12:10:00|12198.6|12196.6|12194.1|12192.1|12199.1|12197.1|12192.1|12190.1|1640
1757938500000|2025-09-15 12:15:00|12193.6|12191.6|12196.6|12194.6|12201.6|12199.6|12191.1|12189.1|665
1757938800000|2025-09-15 12:20:00|12197.2|12195.2|12199.7|12197.7|12199.7|12197.7|12192.2|12190.2|8831
1757939100000|2025-09-15 12:25:00|12200.2|12198.2|12203.2|12201.2|12205.7|12203.7|12200.2|12198.2|1457
1757939400000|2025-09-15 12:30:00|12201.9|12199.9|12204.9|12202.9|12207.4|12205.4|12197.4|12195.4|848
1757939700000|2025-09-15 12:35:00|12204.4|12202.4|12199.4|12197.4|12204.4|12202.4|12196.4|12194.4|243
1757940000000|2025-09-15 12:40:00|12199.9|12197.9|12196.4|12194.4|12200.4|12198.4|12196.4|12194.4|229
1757940300000|2025-09-15 12:45:00|12196.9|12194.9|12190.9|12188.9|12200.9|12198.9|12190.9|12188.9|210
1757940600000|2025-09-15 12:50:00|12191.2|12189.2|12186.7|12184.7|12191.7|12189.7|12185.2|12183.2|263
1757940900000|2025-09-15 12:55:00|12186.2|12184.2|12178.7|12176.7|12186.7|12184.7|12178.7|12176.7|5422
1757941200000|2025-09-15 13:00:00|12179.4|12177.4|12171.4|12169.4|12181.4|12179.4|12171.4|12169.4|2805
1757941500000|2025-09-15 13:05:00|12171.9|12169.9|12172.9|12170.9|12173.9|12171.9|12167.9|12165.9|224
1757941800000|2025-09-15 13:10:00|12172.3|12170.3|12166.8|12164.8|12172.3|12170.3|12165.8|12163.8|274
1757942100000|2025-09-15 13:15:00|12166.3|12164.3|12161.8|12159.8|12167.3|12165.3|12160.8|12158.8|699
1757942400000|2025-09-15 13:20:00|12162.2|12160.2|12166.2|12164.2|12170.7|12168.7|12162.2|12160.2|1148
1757942700000|2025-09-15 13:25:00|12165.2|12163.2|12160.7|12158.7|12165.7|12163.7|12158.2|12156.2|102
1757943000000|2025-09-15 13:30:00|12159.6|12157.6|12169.6|12167.6|12170.1|12168.1|12154.6|12152.6|222
1757943300000|2025-09-15 13:35:00|12170.1|12168.1|12169.1|12167.1|12171.6|12169.6|12165.1|12163.1|502
1757943600000|2025-09-15 13:40:00|12169.5|12167.5|12155.5|12153.5|12170.5|12168.5|12153.5|12151.5|291
1757943900000|2025-09-15 13:45:00|12156|12154|12147|12145|12156|12154|12147|12145|555
1757944200000|2025-09-15 13:50:00|12147.4|12145.4|12146.4|12144.4|12155.4|12153.4|12144.9|12142.9|180
1757944500000|2025-09-15 13:55:00|12147.9|12145.9|12151.9|12149.9|12152.4|12150.4|12145.9|12143.9|2412
1757944800000|2025-09-15 14:00:00|12151.6|12149.6|12136.6|12134.6|12154.6|12152.6|12136.1|12134.1|270
1757945100000|2025-09-15 14:05:00|12136.1|12134.1|12133.6|12131.6|12139.1|12137.1|12129.6|12127.6|263
1757945400000|2025-09-15 14:10:00|12134|12132|12145|12143|12147.5|12145.5|12133|12131|272
1757945700000|2025-09-15 14:15:00|12144.5|12142.5|12148|12146|12149|12147|12136.5|12134.5|8585
1757946000000|2025-09-15 14:20:00|12146.7|12144.7|12150.7|12148.7|12159.7|12157.7|12146.7|12144.7|403
1757946300000|2025-09-15 14:25:00|12149.7|12147.7|12153.2|12151.2|12155.7|12153.7|12147.7|12145.7|137
1757946600000|2025-09-15 14:30:00|12153.4|12151.4|12150.9|12148.9|12161.9|12159.9|12150.9|12148.9|508
1757946900000|2025-09-15 14:35:00|12150.4|12148.4|12153.9|12151.9|12158.4|12156.4|12149.4|12147.4|255
1757947200000|2025-09-15 14:40:00|12153.4|12151.4|12156.9|12154.9|12156.9|12154.9|12148.9|12146.9|457
1757947500000|2025-09-15 14:45:00|12157.4|12155.4|12148.9|12146.9|12157.9|12155.9|12147.9|12145.9|156
1757947800000|2025-09-15 14:50:00|12149.3|12147.3|12142.3|12140.3|12149.3|12147.3|12139.8|12137.8|291
1757948100000|2025-09-15 14:55:00|12141.8|12139.8|12139.3|12137.3|12144.8|12142.8|12138.8|12136.8|465
1757948400000|2025-09-15 15:00:00|12138.8|12136.8|12127.3|12125.3|12140.3|12138.3|12125.8|12123.8|512
1757948700000|2025-09-15 15:05:00|12126.8|12124.8|12131.3|12129.3|12137.8|12135.8|12125.3|12123.3|323
1757949000000|2025-09-15 15:10:00|12131.1|12129.1|12135.1|12133.1|12136.6|12134.6|12129.1|12127.1|1490
1757949300000|2025-09-15 15:15:00|12134.6|12132.6|12145.1|12143.1|12146.1|12144.1|12133.6|12131.6|808
1757949600000|2025-09-15 15:20:00|12144.6|12142.6|12141.6|12139.6|12145.6|12143.6|12137.1|12135.1|770
1757949900000|2025-09-15 15:25:00|12142.1|12140.1|12147.6|12145.6|12148.6|12146.6|12140.1|12138.1|2419
1757950200000|2025-09-15 15:30:00|12146.6|12144.6|12151.6|12149.6|12152.6|12150.6|12140.6|12138.6|1332
1757950500000|2025-09-15 15:35:00|12152.1|12150.1|12149.6|12147.6|12152.6|12150.6|12144.6|12142.6|461
1757950800000|2025-09-15 15:40:00|12150.1|12148.1|12145.6|12143.6|12150.6|12148.6|12143.6|12141.6|530
1757951100000|2025-09-15 15:45:00|12145.1|12143.1|12141.1|12139.1|12145.1|12143.1|12140.1|12138.1|170
1757951400000|2025-09-15 15:50:00|12140.6|12138.6|12141.6|12139.6|12142.1|12140.1|12135.6|12133.6|811
1757951700000|2025-09-15 15:55:00|12142.6|12140.6|12142.1|12140.1|12143.6|12141.6|12138.6|12136.6|4543
1757952000000|2025-09-15 16:00:00|12141.6|12139.6|12142.6|12140.6|12145.6|12143.6|12141.6|12139.6|361
1757952300000|2025-09-15 16:05:00|12143.1|12141.1|12147.1|12145.1|12147.1|12145.1|12141.6|12139.6|106
1757952600000|2025-09-15 16:10:00|12146.6|12144.6|12150.1|12148.1|12150.1|12148.1|12145.6|12143.6|133
1757952900000|2025-09-15 16:15:00|12149.6|12147.6|12146.1|12144.1|12149.6|12147.6|12145.6|12143.6|13
1757953200000|2025-09-15 16:20:00|12145.6|12143.6|12144.1|12142.1|12148.1|12146.1|12143.6|12141.6|40
1757953500000|2025-09-15 16:25:00|12143.6|12141.6|12147.6|12145.6|12148.6|12146.6|12143.1|12141.1|39
1757953800000|2025-09-15 16:30:00|12148.1|12146.1|12150.1|12148.1|12151.6|12149.6|12147.6|12145.6|11
1757954100000|2025-09-15 16:35:00|12150.6|12148.6|12149.6|12147.6|12151.1|12149.1|12147.1|12145.1|5
1757954400000|2025-09-15 16:40:00|12148.1|12146.1|12148.1|12146.1|12150.6|12148.6|12147.1|12145.1|48
1757954700000|2025-09-15 16:45:00|12147.6|12145.6|12151.1|12149.1|12152.6|12150.6|12147.1|12145.1|6
1757955000000|2025-09-15 16:50:00|12150.6|12148.6|12151.1|12149.1|12152.1|12150.1|12150.6|12148.6|7
1757955300000|2025-09-15 16:55:00|12150.6|12148.6|12149.1|12147.1|12151.1|12149.1|12148.6|12146.6|17
1757955600000|2025-09-15 17:00:00|12148.6|12146.6|12147.6|12145.6|12148.6|12146.6|12146.1|12144.1|8
1757955900000|2025-09-15 17:05:00|12149.1|12147.1|12151.1|12149.1|12151.6|12149.6|12147.6|12145.6|10
1757956200000|2025-09-15 17:10:00|12150.6|12148.6|12149.1|12147.1|12152.1|12150.1|12149.1|12147.1|13
1757956500000|2025-09-15 17:15:00|12149.6|12147.6|12146.1|12144.1|12150.1|12148.1|12145.6|12143.6|8
1757956800000|2025-09-15 17:20:00|12145.6|12143.6|12147.1|12145.1|12148.1|12146.1|12143.6|12141.6|15
1757957100000|2025-09-15 17:25:00|12146.6|12144.6|12145.1|12143.1|12146.6|12144.6|12144.1|12142.1|6
1757957400000|2025-09-15 17:30:00|12144.6|12142.6|12151.1|12149.1|12151.6|12149.6|12144.1|12142.1|14
1757957700000|2025-09-15 17:35:00|12151.6|12149.6|12152.1|12150.1|12152.6|12150.6|12149.1|12147.1|14
1757958000000|2025-09-15 17:40:00|12152.6|12150.6|12155.6|12153.6|12157.1|12155.1|12152.1|12150.1|28
1757958300000|2025-09-15 17:45:00|12156.1|12154.1|12156.1|12154.1|12157.1|12155.1|12153.1|12151.1|52
1757958600000|2025-09-15 17:50:00|12156.6|12154.6|12156.1|12154.1|12158.6|12156.6|12154.6|12152.6|18
1757958900000|2025-09-15 17:55:00|12155.6|12153.6|12154.1|12152.1|12156.1|12154.1|12153.6|12151.6|5
1757959200000|2025-09-15 18:00:00|12155.1|12153.1|12153.1|12151.1|12156.6|12154.6|12150.6|12148.6|59
1757959500000|2025-09-15 18:05:00|12152.6|12150.6|12146.6|12144.6|12153.1|12151.1|12146.1|12144.1|5
1757959800000|2025-09-15 18:10:00|12146.1|12144.1|12147.1|12145.1|12148.1|12146.1|12145.1|12143.1|10
1757960100000|2025-09-15 18:15:00|12147.6|12145.6|12149.6|12147.6|12150.1|12148.1|12146.6|12144.6|5
1757960400000|2025-09-15 18:20:00|12149.1|12147.1|12152.1|12150.1|12152.1|12150.1|12147.6|12145.6|10
1757960700000|2025-09-15 18:25:00|12152.6|12150.6|12148.6|12146.6|12153.1|12151.1|12148.1|12146.1|9
1757961000000|2025-09-15 18:30:00|12148.1|12146.1|12146.1|12144.1|12149.6|12147.6|12146.1|12144.1|7
1757961300000|2025-09-15 18:35:00|12146.6|12144.6|12148.1|12146.1|12148.6|12146.6|12146.1|12144.1|4
1757961600000|2025-09-15 18:40:00|12148.6|12146.6|12147.1|12145.1|12148.6|12146.6|12146.1|12144.1|9
1757961900000|2025-09-15 18:45:00|12147.6|12145.6|12149.6|12147.6|12150.1|12148.1|12145.6|12143.6|11
1757962200000|2025-09-15 18:50:00|12150.1|12148.1|12151.6|12149.6|12154.1|12152.1|12150.1|12148.1|9
1757962500000|2025-09-15 18:55:00|12151.1|12149.1|12150.1|12148.1|12153.1|12151.1|12148.6|12146.6|9
1757962800000|2025-09-15 19:00:00|12150.6|12148.6|12151.6|12149.6|12152.6|12150.6|12150.1|12148.1|17
1757963100000|2025-09-15 19:05:00|12152.1|12150.1|12151.6|12149.6|12152.6|12150.6|12150.6|12148.6|7
1757963400000|2025-09-15 19:10:00|12152.1|12150.1|12153.1|12151.1|12153.6|12151.6|12149.6|12147.6|18
1757963700000|2025-09-15 19:15:00|12152.6|12150.6|12154.1|12152.1|12154.1|12152.1|12149.6|12147.6|7
1757964000000|2025-09-15 19:20:00|12153.6|12151.6|12155.6|12153.6|12155.6|12153.6|12151.6|12149.6|18
1757964300000|2025-09-15 19:25:00|12155.1|12153.1|12153.1|12151.1|12156.6|12154.6|12152.6|12150.6|18
1757964600000|2025-09-15 19:30:00|12152.6|12150.6|12152.1|12150.1|12153.6|12151.6|12149.6|12147.6|13
1757964900000|2025-09-15 19:35:00|12152.6|12150.6|12148.1|12146.1|12152.6|12150.6|12147.1|12145.1|20
1757965200000|2025-09-15 19:40:00|12148.6|12146.6|12149.1|12147.1|12152.6|12150.6|12147.6|12145.6|16
1757965500000|2025-09-15 19:45:00|12150.1|12148.1|12155.1|12153.1|12155.6|12153.6|12150.1|12148.1|34
1757965800000|2025-09-15 19:50:00|12154.6|12152.6|12155.1|12153.1|12155.6|12153.6|12150.6|12148.6|43
1757966100000|2025-09-15 19:55:00|12154.6|12152.6|12159.6|12153.6|12159.6|12156.6|12151.6|12149.6|88
1757966400000|2025-09-15 20:00:00|12159.9|12153.9|12157.4|12151.4|12160.2|12154.2|12156.7|12150.7|0
1757966700000|2025-09-15 20:05:00|12157.1|12151.1|12156.9|12150.9|12158.1|12152.1|12155.9|12149.9|0
1757967000000|2025-09-15 20:10:00|12157|12151|12154.9|12148.9|12157.2|12151.2|12154.5|12148.5|0
1757967300000|2025-09-15 20:15:00|12155.2|12149.2|12157.4|12151.4|12157.7|12151.7|12155.1|12149.1|0
1757967600000|2025-09-15 20:20:00|12157.7|12151.7|12156.5|12150.5|12157.7|12151.7|12155.9|12149.9|0
1757967900000|2025-09-15 20:25:00|12156.8|12150.8|12154.6|12148.6|12156.8|12150.8|12154.2|12148.2|0
1757968200000|2025-09-15 20:30:00|12154.9|12148.9|12155.2|12149.2|12155.8|12149.8|12154.9|12148.9|0
1757968500000|2025-09-15 20:35:00|12155.5|12149.5|12156.8|12150.8|12157.1|12151.1|12155.5|12149.5|0
1757968800000|2025-09-15 20:40:00|12156.5|12150.5|12156.6|12150.6|12157.2|12151.2|12155.8|12149.8|0
1757969100000|2025-09-15 20:45:00|12156.3|12150.3|12155.5|12149.5|12156.9|12150.9|12155.5|12149.5|0
1757969400000|2025-09-15 20:50:00|12155.8|12149.8|12155.5|12149.5|12156.2|12150.2|12155|12149|0
1757969700000|2025-09-15 20:55:00|12155.2|12149.2|12155|12149|12156|12150|12154.4|12148.4|0
1757970000000|2025-09-15 21:00:00|12155.5|12149.5|12154.7|12148.7|12155.5|12149.5|12154.7|12148.7|0
1757970300000|2025-09-15 21:05:00|12155|12149|12154.7|12148.7|12155|12149|12154.2|12148.2|0
1757970600000|2025-09-15 21:10:00|12154.6|12148.6|12154.6|12148.6|12155|12149|12154.6|12148.6|0
1757970900000|2025-09-15 21:15:00|12154.9|12148.9|12154.6|12148.6|12155|12149|12154.6|12148.6|0
1757971200000|2025-09-15 21:20:00|12154.4|12148.4|12154.9|12148.9|12154.9|12148.9|12154.4|12148.4|0
1757971500000|2025-09-15 21:25:00|12155|12149|12154.6|12148.6|12155|12149|12154.6|12148.6|0
1757971800000|2025-09-15 21:30:00|12154.7|12148.7|12154.7|12148.7|12155|12149|12154.7|12148.7|0
1757972100000|2025-09-15 21:35:00|12154.9|12148.9|12154.7|12148.7|12154.9|12148.9|12154.7|12148.7|0
1757972400000|2025-09-15 21:40:00|12154.6|12148.6|12154.7|12148.7|12154.7|12148.7|12154.6|12148.6|0
1757972700000|2025-09-15 21:45:00|12155.2|12149.2|12154.7|12148.7|12155.2|12149.2|12154.4|12148.4|0
1757973000000|2025-09-15 21:50:00|12154.4|12148.4|12154.6|12148.6|12154.6|12148.6|12154.3|12148.3|0
1757973300000|2025-09-15 21:55:00|12154.4|12148.4|12153.7|12147.7|12154.9|12148.9|12153.6|12147.6|0
1757973600000|2025-09-15 22:00:00|12153.9|12147.9|12154|12148|12155.5|12149.5|12152.7|12146.7|0
1757973900000|2025-09-15 22:05:00|12154.2|12148.2|12154.8|12148.8|12156.5|12150.5|12153.9|12147.9|0
1757974200000|2025-09-15 22:10:00|12154.7|12148.7|12154.5|12148.5|12155.5|12149.5|12153.9|12147.9|0
1757974500000|2025-09-15 22:15:00|12154.7|12148.7|12154.5|12148.5|12154.8|12148.8|12153.9|12147.9|0
1757974800000|2025-09-15 22:20:00|12154.2|12148.2|12155.2|12149.2|12156.1|12150.1|12153.6|12147.6|0
1757975100000|2025-09-15 22:25:00|12155.1|12149.1|12153.3|12147.3|12155.1|12149.1|12153.2|12147.2|0
1757975400000|2025-09-15 22:30:00|12153.4|12147.4|12153.9|12147.9|12154.2|12148.2|12153.2|12147.2|0
1757975700000|2025-09-15 22:35:00|12153.6|12147.6|12153.6|12147.6|12154.1|12148.1|12153.2|12147.2|0
1757976000000|2025-09-15 22:40:00|12153.5|12147.5|12154.2|12148.2|12154.5|12148.5|12153.5|12147.5|0
1757976300000|2025-09-15 22:45:00|12154.1|12148.1|12153.6|12147.6|12154.2|12148.2|12153.5|12147.5|0
1757976600000|2025-09-15 22:50:00|12153.8|12147.8|12152.9|12146.9|12154.1|12148.1|12152.9|12146.9|0
1757976900000|2025-09-15 22:55:00|12152.6|12146.6|12153.3|12147.3|12153.6|12147.6|12152|12146|0
1757977200000|2025-09-15 23:00:00|12153.4|12147.4|12153.9|12147.9|12154.2|12148.2|12153.1|12147.1|0
1757977500000|2025-09-15 23:05:00|12154.2|12148.2|12153.8|12147.8|12154.4|12148.4|12153.6|12147.6|0
1757977800000|2025-09-15 23:10:00|12153.9|12147.9|12154.4|12148.4|12155.1|12149.1|12153.9|12147.9|0
1757978100000|2025-09-15 23:15:00|12154.5|12148.5|12156.7|12150.7|12157.1|12151.1|12154.5|12148.5|0
1757978400000|2025-09-15 23:20:00|12156.4|12150.4|12158.1|12152.1|12158.3|12152.3|12156.2|12150.2|0
1757978700000|2025-09-15 23:25:00|12158.6|12152.6|12158.3|12152.3|12159.4|12153.4|12158.1|12152.1|0
1757979000000|2025-09-15 23:30:00|12158.1|12152.1|12157.5|12151.5|12158.3|12152.3|12156.7|12150.7|0
1757979300000|2025-09-15 23:35:00|12157.6|12151.6|12157.4|12151.4|12157.8|12151.8|12157|12151|0
1757979600000|2025-09-15 23:40:00|12157.3|12151.3|12157.4|12151.4|12158.3|12152.3|12157.3|12151.3|0
1757979900000|2025-09-15 23:45:00|12157.1|12151.1|12158|12152|12158.1|12152.1|12156.2|12150.2|0
1757980200000|2025-09-15 23:50:00|12158.3|12152.3|12158.7|12152.7|12159|12153|12157.8|12151.8|0
1757980500000|2025-09-15 23:55:00|12158.4|12152.4|12159|12153|12159.6|12153.6|12158.4|12152.4|0
1757980800000|2025-09-16 00:00:00|12158.9|12152.9|12158.3|12152.3|12158.9|12152.9|12157.1|12151.1|0
1757981100000|2025-09-16 00:05:00|12158|12152|12157.8|12151.8|12158.3|12152.3|12157.3|12151.3|0
1757981400000|2025-09-16 00:10:00|12158|12152|12158.8|12152.8|12158.8|12152.8|12157.1|12151.1|0
1757981700000|2025-09-16 00:15:00|12158.7|12152.7|12151.2|12145.2|12158.7|12152.7|12149.8|12143.8|0
1757982000000|2025-09-16 00:20:00|12152.6|12146.6|12151.2|12145.2|12152.6|12146.6|12149.8|12143.8|0
1757982600000|2025-09-16 00:30:00|12152.6|12146.6|12146.9|12140.9|12154|12148|12145.5|12139.5|0
1757982900000|2025-09-16 00:35:00|12145.5|12139.5|12145.6|12139.6|12145.6|12139.6|12144.1|12138.1|0
1757983200000|2025-09-16 00:40:00|12147|12141|12145.6|12139.6|12147|12141|12145.5|12139.5|0
1757983500000|2025-09-16 00:45:00|12145.5|12139.5|12145.6|12139.6|12145.6|12139.6|12144.1|12138.1|0
1757983800000|2025-09-16 00:50:00|12147|12141|12145.6|12139.6|12147|12141|12145.6|12139.6|0
1757984100000|2025-09-16 00:55:00|12147|12141|12147|12141|12147|12141|12146.3|12140.3|0
1757984400000|2025-09-16 01:00:00|12145.6|12139.6|12148.4|12142.4|12148.4|12142.4|12144.2|12138.2|0
1757984700000|2025-09-16 01:05:00|12149.8|12143.8|12149.8|12143.8|12149.9|12143.9|12148.4|12142.4|0
1757985000000|2025-09-16 01:10:00|12149.9|12143.9|12151.2|12145.2|12151.3|12145.3|12149.1|12143.1|0
1757985300000|2025-09-16 01:15:00|12152.6|12146.6|12151.9|12145.9|12152.7|12146.7|12151.2|12145.2|0
1757985600000|2025-09-16 01:20:00|12151.2|12145.2|12154|12148|12154|12148|12151.2|12145.2|0
1757985900000|2025-09-16 01:25:00|12153.3|12147.3|12154|12148|12154.8|12148.8|12153.3|12147.3|0
1757986200000|2025-09-16 01:30:00|12155.4|12149.4|12156.8|12150.8|12156.9|12150.9|12155.4|12149.4|0
1757986500000|2025-09-16 01:35:00|12156.9|12150.9|12156.9|12150.9|12156.9|12150.9|12156.9|12150.9|0
1757986800000|2025-09-16 01:40:00|12158.3|12152.3|12155.5|12149.5|12158.3|12152.3|12154|12148|0
1757987100000|2025-09-16 01:45:00|12156.2|12150.2|12156.2|12150.2|12158.3|12152.3|12155.5|12149.5|0
1757987400000|2025-09-16 01:50:00|12155.5|12149.5|12155.8|12149.8|12156.9|12150.9|12154.3|12148.3|0
1757987700000|2025-09-16 01:55:00|12155.1|12149.1|12154.4|12148.4|12157.2|12151.2|12154.3|12148.3|0
1757988000000|2025-09-16 02:00:00|12154.3|12148.3|12155.8|12149.8|12155.8|12149.8|12153.6|12147.6|0
1757988300000|2025-09-16 02:05:00|12157.2|12151.2|12157.2|12151.2|12157.2|12151.2|12157.2|12151.2|0
1757988900000|2025-09-16 02:15:00|12156.5|12150.5|12157.2|12151.2|12157.2|12151.2|12156.5|12150.5|0
1757989500000|2025-09-16 02:25:00|12158.6|12152.6|12157.2|12151.2|12158.6|12152.6|12157.2|12151.2|0
1757989800000|2025-09-16 02:30:00|12157.3|12151.3|12158.7|12152.7|12160.2|12154.2|12157.2|12151.2|0
1757990100000|2025-09-16 02:35:00|12158|12152|12158.7|12152.7|12158.7|12152.7|12157.3|12151.3|0
1757990400000|2025-09-16 02:40:00|12158|12152|12156.6|12150.6|12158|12152|12155.9|12149.9|0
1757990700000|2025-09-16 02:45:00|12155.9|12149.9|12157.3|12151.3|12157.3|12151.3|12155.9|12149.9|0
1757991300000|2025-09-16 02:55:00|12156.6|12150.6|12156.6|12150.6|12157.3|12151.3|12155.8|12149.8|0
1757991600000|2025-09-16 03:00:00|12157.3|12151.3|12157.3|12151.3|12157.3|12151.3|12157.3|12151.3|0
1757991900000|2025-09-16 03:05:00|12158.7|12152.7|12159.4|12153.4|12160.1|12154.1|12158.7|12152.7|0
1757992200000|2025-09-16 03:10:00|12160.1|12154.1|12160.1|12154.1|12161.5|12155.5|12160.1|12154.1|0
1757992500000|2025-09-16 03:15:00|12160.8|12154.8|12161.5|12155.5|12161.5|12155.5|12160.1|12154.1|0
1757992800000|2025-09-16 03:20:00|12162.9|12156.9|12161.5|12155.5|12163|12157|12161.5|12155.5|0
1757993100000|2025-09-16 03:25:00|12160.8|12154.8|12162.3|12156.3|12162.9|12156.9|12160.1|12154.1|0
1757993400000|2025-09-16 03:30:00|12161.6|12155.6|12163|12157|12163|12157|12161.5|12155.5|0
1757993700000|2025-09-16 03:35:00|12161.6|12155.6|12161.6|12155.6|12161.6|12155.6|12160.9|12154.9|0
1757994000000|2025-09-16 03:40:00|12160.9|12154.9|12160.2|12154.2|12160.9|12154.9|12160.2|12154.2|0
1757994300000|2025-09-16 03:45:00|12161.6|12155.6|12163|12157|12163|12157|12160.2|12154.2|0
1757994600000|2025-09-16 03:50:00|12161.6|12155.6|12160.2|12154.2|12161.6|12155.6|12160.2|12154.2|0
1757994900000|2025-09-16 03:55:00|12159.5|12153.5|12160.2|12154.2|12160.2|12154.2|12159.5|12153.5|0
1757995200000|2025-09-16 04:00:00|12159.5|12153.5|12157.4|12151.4|12160.2|12154.2|12157.4|12151.4|0
1757995800000|2025-09-16 04:10:00|12156|12150|12157.4|12151.4|12157.4|12151.4|12155.9|12149.9|0
1757996100000|2025-09-16 04:15:00|12157.3|12151.3|12157.3|12151.3|12157.4|12151.4|12157.3|12151.3|0
1757996400000|2025-09-16 04:20:00|12157.4|12151.4|12157.4|12151.4|12157.4|12151.4|12157.4|12151.4|0
1757997900000|2025-09-16 04:45:00|12158.8|12152.8|12158.8|12152.8|12160.2|12154.2|12158.8|12152.8|0
1757998200000|2025-09-16 04:50:00|12159.5|12153.5|12160.2|12154.2|12160.2|12154.2|12159.5|12153.5|0
1757998500000|2025-09-16 04:55:00|12158.8|12152.8|12163|12157|12163|12157|12158.8|12152.8|0
1757998800000|2025-09-16 05:00:00|12162.3|12156.3|12161.6|12155.6|12162.3|12156.3|12161.6|12155.6|0
1757999100000|2025-09-16 05:05:00|12163|12157|12161.6|12155.6|12163.1|12157.1|12161.6|12155.6|0
1757999400000|2025-09-16 05:10:00|12162.4|12156.4|12161.7|12155.7|12164.5|12158.5|12161.7|12155.7|0
1757999700000|2025-09-16 05:15:00|12161.6|12155.6|12161.6|12155.6|12163.1|12157.1|12161.6|12155.6|0
1758000000000|2025-09-16 05:20:00|12161.7|12155.7|12161.7|12155.7|12161.7|12155.7|12161.6|12155.6|0
1758000300000|2025-09-16 05:25:00|12161.6|12155.6|12163.1|12157.1|12163.1|12157.1|12161.6|12155.6|0
1758000600000|2025-09-16 05:30:00|12163|12157|12161.5|12155.5|12163.1|12157.1|12161.5|12155.5|0
1758000900000|2025-09-16 05:35:00|12160.1|12154.1|12162.9|12156.9|12162.9|12156.9|12160.1|12154.1|0
1758001200000|2025-09-16 05:40:00|12162.2|12156.2|12162.9|12156.9|12163|12157|12161.5|12155.5|0
1758001500000|2025-09-16 05:45:00|12162.2|12156.2|12163|12157|12163|12157|12161.5|12155.5|0
1758001800000|2025-09-16 05:50:00|12164.4|12158.4|12165.8|12159.8|12167.3|12161.3|12164.4|12158.4|0
1758002100000|2025-09-16 05:55:00|12165.1|12159.1|12165.8|12159.8|12165.8|12159.8|12164.4|12158.4|0
1758002400000|2025-09-16 06:00:00|12149.6|12147.6|12159.1|12157.1|12164.1|12162.1|12146.6|12144.6|87
1758002700000|2025-09-16 06:05:00|12158.6|12156.6|12153.1|12151.1|12158.6|12156.6|12152.6|12150.6|68
1758003000000|2025-09-16 06:10:00|12152.6|12150.6|12156.1|12154.1|12157.1|12155.1|12150.1|12148.1|54
1758003300000|2025-09-16 06:15:00|12156.6|12154.6|12159.6|12157.6|12159.6|12157.6|12152.6|12150.6|7
1758003600000|2025-09-16 06:20:00|12159.1|12157.1|12161.1|12159.1|12165.6|12163.6|12158.6|12156.6|7
1758003900000|2025-09-16 06:25:00|12160.6|12158.6|12159.6|12157.6|12161.6|12159.6|12155.6|12153.6|44
1758004200000|2025-09-16 06:30:00|12160.1|12158.1|12154.6|12152.6|12160.6|12158.6|12149.6|12147.6|64
1758004500000|2025-09-16 06:35:00|12155.1|12153.1|12157.6|12155.6|12159.6|12157.6|12154.1|12152.1|2
1758004800000|2025-09-16 06:40:00|12158.1|12156.1|12163.6|12161.6|12163.6|12161.6|12158.1|12156.1|10
1758005100000|2025-09-16 06:45:00|12163.1|12161.1|12158.1|12156.1|12163.6|12161.6|12157.6|12155.6|29
1758005400000|2025-09-16 06:50:00|12157.6|12155.6|12159.1|12157.1|12160.6|12158.6|12157.6|12155.6|5
1758005700000|2025-09-16 06:55:00|12158.6|12156.6|12146.1|12144.1|12159.6|12157.6|12144.1|12142.1|90
1758006000000|2025-09-16 07:00:00|12150.1|12148.1|12128.6|12126.6|12150.1|12148.1|12113.1|12111.1|3278
1758006300000|2025-09-16 07:05:00|12127.6|12125.6|12117.6|12115.6|12134.6|12132.6|12116.1|12114.1|268
1758006600000|2025-09-16 07:10:00|12117.1|12115.1|12117.1|12115.1|12127.1|12125.1|12113.1|12111.1|176
1758006900000|2025-09-16 07:15:00|12116.6|12114.6|12111.1|12109.1|12117.6|12115.6|12110.1|12108.1|190
1758007200000|2025-09-16 07:20:00|12111.6|12109.6|12115.1|12113.1|12126.1|12124.1|12111.6|12109.6|255
1758007500000|2025-09-16 07:25:00|12115.6|12113.6|12115.1|12113.1|12119.1|12117.1|12111.6|12109.6|2102
1758007800000|2025-09-16 07:30:00|12115.2|12113.2|12107.2|12105.2|12119.7|12117.7|12104.2|12102.2|2083
1758008100000|2025-09-16 07:35:00|12107.7|12105.7|12116.2|12114.2|12117.2|12115.2|12105.7|12103.7|609
1758008400000|2025-09-16 07:40:00|12117.3|12115.3|12125.8|12123.8|12126.8|12124.8|12117.3|12115.3|3898
1758008700000|2025-09-16 07:45:00|12126.3|12124.3|12128.3|12126.3|12132.8|12130.8|12126.3|12124.3|208
1758009000000|2025-09-16 07:50:00|12127.2|12125.2|12125.7|12123.7|12130.2|12128.2|12117.7|12115.7|81
1758009300000|2025-09-16 07:55:00|12125.2|12123.2|12120.2|12118.2|12125.2|12123.2|12116.7|12114.7|132
1758009600000|2025-09-16 08:00:00|12120.9|12118.9|12110.9|12108.9|12121.9|12119.9|12108.9|12106.9|716
1758009900000|2025-09-16 08:05:00|12110.4|12108.4|12110.9|12108.9|12117.9|12115.9|12109.9|12107.9|716
1758010200000|2025-09-16 08:10:00|12111.2|12109.2|12124.2|12122.2|12124.2|12122.2|12109.2|12107.2|180
1758010500000|2025-09-16 08:15:00|12124.7|12122.7|12124.2|12122.2|12128.7|12126.7|12121.2|12119.2|201
1758010800000|2025-09-16 08:20:00|12123|12121|12124.5|12122.5|12127|12125|12122|12120|747
1758011100000|2025-09-16 08:25:00|12124|12122|12133.5|12131.5|12135.5|12133.5|12120|12118|249
1758011400000|2025-09-16 08:30:00|12133.6|12131.6|12137.1|12135.1|12137.1|12135.1|12128.1|12126.1|441
1758011700000|2025-09-16 08:35:00|12136.6|12134.6|12135.1|12133.1|12141.1|12139.1|12133.1|12131.1|1428
1758012000000|2025-09-16 08:40:00|12135.8|12133.8|12133.3|12131.3|12137.8|12135.8|12132.8|12130.8|120
1758012300000|2025-09-16 08:45:00|12132.8|12130.8|12142.8|12140.8|12143.8|12141.8|12131.3|12129.3|393
1758012600000|2025-09-16 08:50:00|12143.4|12141.4|12140.4|12138.4|12143.9|12141.9|12135.9|12133.9|143
1758012900000|2025-09-16 08:55:00|12140.9|12138.9|12140.4|12138.4|12140.9|12138.9|12132.9|12130.9|450
1758013200000|2025-09-16 09:00:00|12140.3|12138.3|12128.3|12126.3|12141.3|12139.3|12125.8|12123.8|1204
1758013500000|2025-09-16 09:05:00|12129.3|12127.3|12130.8|12128.8|12135.3|12133.3|12127.3|12125.3|185
1758013800000|2025-09-16 09:10:00|12130.3|12128.3|12129.8|12127.8|12133.8|12131.8|12126.8|12124.8|161
1758014100000|2025-09-16 09:15:00|12130.3|12128.3|12124.8|12122.8|12132.8|12130.8|12122.8|12120.8|543
1758014400000|2025-09-16 09:20:00|12125.5|12123.5|12131.5|12129.5|12131.5|12129.5|12125|12123|499
1758014700000|2025-09-16 09:25:00|12132.5|12130.5|12122.5|12120.5|12133.5|12131.5|12122|12120|327
1758015000000|2025-09-16 09:30:00|12122.6|12120.6|12111.6|12109.6|12125.1|12123.1|12108.6|12106.6|212
1758015300000|2025-09-16 09:35:00|12112.1|12110.1|12105.6|12103.6|12113.6|12111.6|12105.6|12103.6|278
1758015600000|2025-09-16 09:40:00|12105.3|12103.3|12109.3|12107.3|12110.3|12108.3|12103.3|12101.3|1246
1758015900000|2025-09-16 09:45:00|12108.8|12106.8|12103.8|12101.8|12109.8|12107.8|12102.8|12100.8|371
1758016200000|2025-09-16 09:50:00|12104.2|12102.2|12104.7|12102.7|12108.7|12106.7|12103.7|12101.7|267
1758016500000|2025-09-16 09:55:00|12104.2|12102.2|12099.2|12097.2|12106.2|12104.2|12099.2|12097.2|1386
1758016800000|2025-09-16 10:00:00|12098.7|12096.7|12100.2|12098.2|12102.7|12100.7|12094.2|12092.2|5109
1758017100000|2025-09-16 10:05:00|12099.7|12097.7|12103.7|12101.7|12104.7|12102.7|12097.7|12095.7|202
1758017400000|2025-09-16 10:10:00|12103|12101|12103|12101|12105|12103|12097|12095|204
1758017700000|2025-09-16 10:15:00|12102.5|12100.5|12101|12099|12106|12104|12099.5|12097.5|224
1758018000000|2025-09-16 10:20:00|12101.6|12099.6|12101.1|12099.1|12103.6|12101.6|12098.6|12096.6|120
1758018300000|2025-09-16 10:25:00|12100.6|12098.6|12105.6|12103.6|12105.6|12103.6|12096.1|12094.1|104
1758018600000|2025-09-16 10:30:00|12104.7|12102.7|12117.7|12115.7|12117.7|12115.7|12104.7|12102.7|2140
1758018900000|2025-09-16 10:35:00|12118.2|12116.2|12118.2|12116.2|12124.7|12122.7|12117.7|12115.7|1935
1758019200000|2025-09-16 10:40:00|12117.8|12115.8|12117.3|12115.3|12121.8|12119.8|12115.3|12113.3|340
1758019500000|2025-09-16 10:45:00|12116.8|12114.8|12113.3|12111.3|12119.8|12117.8|12112.3|12110.3|260
1758019800000|2025-09-16 10:50:00|12114.3|12112.3|12111.3|12109.3|12114.3|12112.3|12108.3|12106.3|1265
1758020100000|2025-09-16 10:55:00|12111.8|12109.8|12109.8|12107.8|12112.3|12110.3|12107.8|12105.8|237
1758020400000|2025-09-16 11:00:00|12110.4|12108.4|12112.9|12110.9|12120.4|12118.4|12107.4|12105.4|496
1758020700000|2025-09-16 11:05:00|12113.4|12111.4|12110.9|12108.9|12114.9|12112.9|12109.9|12107.9|237
1758021000000|2025-09-16 11:10:00|12110.8|12108.8|12099.8|12097.8|12111.8|12109.8|12099.8|12097.8|195
1758021300000|2025-09-16 11:15:00|12099.3|12097.3|12094.3|12092.3|12099.8|12097.8|12094.3|12092.3|381
1758021600000|2025-09-16 11:20:00|12094.8|12092.8|12099.3|12097.3|12100.3|12098.3|12091.8|12089.8|265
1758021900000|2025-09-16 11:25:00|12098.8|12096.8|12106.3|12104.3|12108.3|12106.3|12098.3|12096.3|217
1758022200000|2025-09-16 11:30:00|12104.8|12102.8|12103.8|12101.8|12107.8|12105.8|12101.8|12099.8|170
1758022500000|2025-09-16 11:35:00|12102.8|12100.8|12100.8|12098.8|12105.8|12103.8|12100.8|12098.8|261
1758022800000|2025-09-16 11:40:00|12101.6|12099.6|12101.6|12099.6|12106.1|12104.1|12101.6|12099.6|198
1758023100000|2025-09-16 11:45:00|12102.1|12100.1|12105.6|12103.6|12107.6|12105.6|12102.1|12100.1|188
1758023400000|2025-09-16 11:50:00|12105.9|12103.9|12100.9|12098.9|12106.9|12104.9|12100.9|12098.9|227
1758023700000|2025-09-16 11:55:00|12100.4|12098.4|12104.9|12102.9|12107.9|12105.9|12099.9|12097.9|754
1758024000000|2025-09-16 12:00:00|12105|12103|12105|12103|12109.5|12107.5|12100.5|12098.5|378
1758024300000|2025-09-16 12:05:00|12104.5|12102.5|12097|12095|12104.5|12102.5|12096.5|12094.5|322
1758024600000|2025-09-16 12:10:00|12096.7|12094.7|12100.7|12098.7|12103.2|12101.2|12093.7|12091.7|1375
1758024900000|2025-09-16 12:15:00|12101.2|12099.2|12102.7|12100.7|12105.7|12103.7|12100.2|12098.2|354
1758025200000|2025-09-16 12:20:00|12102.6|12100.6|12104.1|12102.1|12105.6|12103.6|12100.1|12098.1|727
1758025500000|2025-09-16 12:25:00|12103.6|12101.6|12106.6|12104.6|12107.6|12105.6|12100.6|12098.6|632
1758025800000|2025-09-16 12:30:00|12106|12104|12105|12103|12106.5|12104.5|12100|12098|2839
1758026100000|2025-09-16 12:35:00|12105.5|12103.5|12098|12096|12106|12104|12097.5|12095.5|1008
1758026400000|2025-09-16 12:40:00|12098.8|12096.8|12093.8|12091.8|12098.8|12096.8|12091.8|12089.8|360
1758026700000|2025-09-16 12:45:00|12094.3|12092.3|12090.3|12088.3|12095.8|12093.8|12088.8|12086.8|505
1758027000000|2025-09-16 12:50:00|12089.7|12087.7|12089.2|12087.2|12092.2|12090.2|12086.7|12084.7|633
1758027300000|2025-09-16 12:55:00|12088.7|12086.7|12077.7|12075.7|12089.2|12087.2|12072.7|12070.7|826
1758027600000|2025-09-16 13:00:00|12077.1|12075.1|12081.6|12079.6|12084.1|12082.1|12076.1|12074.1|215
1758027900000|2025-09-16 13:05:00|12082.1|12080.1|12084.6|12082.6|12088.1|12086.1|12081.1|12079.1|191
1758028200000|2025-09-16 13:10:00|12084.2|12082.2|12086.2|12084.2|12086.7|12084.7|12081.2|12079.2|139
1758028500000|2025-09-16 13:15:00|12086.7|12084.7|12082.2|12080.2|12089.2|12087.2|12082.2|12080.2|196
1758028800000|2025-09-16 13:20:00|12082.5|12080.5|12081|12079|12084|12082|12079.5|12077.5|370
1758029100000|2025-09-16 13:25:00|12080.5|12078.5|12077|12075|12084.5|12082.5|12077|12075|335
1758029400000|2025-09-16 13:30:00|12076.9|12074.9|12083.9|12081.9|12086.4|12084.4|12068.9|12066.9|422
1758029700000|2025-09-16 13:35:00|12084.4|12082.4|12071.4|12069.4|12084.9|12082.9|12070.4|12068.4|319
1758030000000|2025-09-16 13:40:00|12071.3|12069.3|12064.3|12062.3|12072.3|12070.3|12059.8|12057.8|914
1758030300000|2025-09-16 13:45:00|12063.8|12061.8|12055.8|12053.8|12069.8|12067.8|12055.8|12053.8|3280
1758030600000|2025-09-16 13:50:00|12056.5|12054.5|12058|12056|12058.5|12056.5|12053.5|12051.5|291
1758030900000|2025-09-16 13:55:00|12058.5|12056.5|12066|12064|12066|12064|12054.5|12052.5|372
1758031200000|2025-09-16 14:00:00|12065.5|12063.5|12045.5|12043.5|12065.5|12063.5|12041.5|12039.5|422
1758031500000|2025-09-16 14:05:00|12046|12044|12038|12036|12055|12053|12038|12036|558
1758031800000|2025-09-16 14:10:00|12038.9|12036.9|12037.4|12035.4|12041.9|12039.9|12033.9|12031.9|362
1758032100000|2025-09-16 14:15:00|12037.9|12035.9|12037.4|12035.4|12046.9|12044.9|12034.9|12032.9|286
1758032400000|2025-09-16 14:20:00|12037|12035|12035.5|12033.5|12039.5|12037.5|12034.5|12032.5|228
1758032700000|2025-09-16 14:25:00|12035|12033|12039.5|12037.5|12041|12039|12034|12032|921
1758033000000|2025-09-16 14:30:00|12040|12038|12039.5|12037.5|12041.5|12039.5|12033|12031|379
1758033300000|2025-09-16 14:35:00|12039|12037|12043.5|12041.5|12053|12051|12038.5|12036.5|723
1758033600000|2025-09-16 14:40:00|12043|12041|12042|12040|12049|12047|12039.5|12037.5|272
1758033900000|2025-09-16 14:45:00|12041.5|12039.5|12037|12035|12045|12043|12036.5|12034.5|297
1758034200000|2025-09-16 14:50:00|12037.2|12035.2|12041.7|12039.7|12043.2|12041.2|12033.7|12031.7|562
1758034500000|2025-09-16 14:55:00|12042.2|12040.2|12033.2|12031.2|12042.2|12040.2|12030.2|12028.2|429
1758034800000|2025-09-16 15:00:00|12033|12031|12019|12017|12035|12033|12019|12017|427
1758035100000|2025-09-16 15:05:00|12019.5|12017.5|12016|12014|12023|12021|12015|12013|502
1758035400000|2025-09-16 15:10:00|12016.1|12014.1|12012.1|12010.1|12020.1|12018.1|12011.1|12009.1|751
1758035700000|2025-09-16 15:15:00|12012.6|12010.6|12007.6|12005.6|12014.6|12012.6|12006.1|12004.1|998
1758036000000|2025-09-16 15:20:00|11997.5|11995.5|11999.5|11997.5|12009|12007|11996.5|11994.5|739
1758036300000|2025-09-16 15:25:00|11999|11997|12009.5|12007.5|12011.5|12009.5|11998.5|11996.5|7011
1758036600000|2025-09-16 15:30:00|12008.5|12006.5|12009.5|12007.5|12013.5|12011.5|12005.5|12003.5|1661
1758036900000|2025-09-16 15:35:00|12010|12008|12013.5|12011.5|12015.5|12013.5|12006.5|12004.5|405
1758037200000|2025-09-16 15:40:00|12014|12012|12013.5|12011.5|12016|12014|12008.5|12006.5|178
1758037500000|2025-09-16 15:45:00|12012.5|12010.5|12012|12010|12018.5|12016.5|12010.5|12008.5|477
1758037800000|2025-09-16 15:50:00|12012.5|12010.5|12020.5|12018.5|12022.5|12020.5|12008.5|12006.5|801
1758038100000|2025-09-16 15:55:00|12021|12019|12022|12020|12024|12022|12020.5|12018.5|92
1758038400000|2025-09-16 16:00:00|12021.5|12019.5|12022|12020|12023|12021|12019.5|12017.5|102
1758038700000|2025-09-16 16:05:00|12022.5|12020.5|12023|12021|12025.5|12023.5|12019.5|12017.5|79
1758039000000|2025-09-16 16:10:00|12022.5|12020.5|12022|12020|12025|12023|12020|12018|92
1758039300000|2025-09-16 16:15:00|12022.5|12020.5|12022|12020|12027.5|12025.5|12022|12020|12
1758039600000|2025-09-16 16:20:00|12021.5|12019.5|12024|12022|12024|12022|12021|12019|26
1758039900000|2025-09-16 16:25:00|12023.5|12021.5|12018|12016|12024|12022|12018|12016|24
1758040200000|2025-09-16 16:30:00|12017.5|12015.5|12013.5|12011.5|12018.5|12016.5|12011|12009|38
1758040500000|2025-09-16 16:35:00|12013|12011|12015.5|12013.5|12016|12014|12009.5|12007.5|9
1758040800000|2025-09-16 16:40:00|12015|12013|12011|12009|12017|12015|12010.5|12008.5|4
1758041100000|2025-09-16 16:45:00|12011.5|12009.5|12012|12010|12015|12013|12011|12009|14
1758041400000|2025-09-16 16:50:00|12011.5|12009.5|12016|12014|12016.5|12014.5|12011|12009|23
1758041700000|2025-09-16 16:55:00|12015.5|12013.5|12014|12012|12016|12014|12011|12009|51
1758042000000|2025-09-16 17:00:00|12013.5|12011.5|12016.5|12014.5|12018|12016|12013.5|12011.5|11
1758042300000|2025-09-16 17:05:00|12016|12014|12014|12012|12018|12016|12013.5|12011.5|9
1758042600000|2025-09-16 17:10:00|12013.5|12011.5|12011|12009|12013.5|12011.5|12010.5|12008.5|30
1758042900000|2025-09-16 17:15:00|12011.5|12009.5|12016.5|12014.5|12017|12015|12011.5|12009.5|48
1758043200000|2025-09-16 17:20:00|12016|12014|12018|12016|12019|12017|12015|12013|21
1758043500000|2025-09-16 17:25:00|12017.5|12015.5|12014|12012|12019.5|12017.5|12013.5|12011.5|38
1758043800000|2025-09-16 17:30:00|12014.5|12012.5|12017|12015|12018|12016|12013|12011|6
1758044100000|2025-09-16 17:35:00|12016.5|12014.5|12012.5|12010.5|12018|12016|12012.5|12010.5|36
1758044400000|2025-09-16 17:40:00|12011.5|12009.5|12009.5|12007.5|12012.5|12010.5|12007.5|12005.5|31
1758044700000|2025-09-16 17:45:00|12010|12008|12014.5|12012.5|12015.5|12013.5|12009|12007|79
1758045000000|2025-09-16 17:50:00|12014|12012|12017|12015|12017|12015|12012.5|12010.5|21
1758045300000|2025-09-16 17:55:00|12016.5|12014.5|12015|12013|12019|12017|12012.5|12010.5|24
1758045600000|2025-09-16 18:00:00|12014.5|12012.5|12012|12010|12015|12013|12010.5|12008.5|82
1758045900000|2025-09-16 18:05:00|12012.5|12010.5|12009|12007|12013|12011|12009|12007|4
1758046200000|2025-09-16 18:10:00|12008.5|12006.5|12007|12005|12009|12007|12005.5|12003.5|14
1758046500000|2025-09-16 18:15:00|12006.5|12004.5|12008.5|12006.5|12011|12009|12006.5|12004.5|14
1758046800000|2025-09-16 18:20:00|12009|12007|12010|12008|12012.5|12010.5|12005.5|12003.5|44
1758047100000|2025-09-16 18:25:00|12010.5|12008.5|12012|12010|12012.5|12010.5|12009|12007|15
1758047400000|2025-09-16 18:30:00|12011.5|12009.5|12012|12010|12014|12012|12011|12009|24
1758047700000|2025-09-16 18:35:00|12011.5|12009.5|12011|12009|12013|12011|12009.5|12007.5|10
1758048000000|2025-09-16 18:40:00|12011.5|12009.5|12013.5|12011.5|12014.5|12012.5|12011|12009|8
1758048300000|2025-09-16 18:45:00|12013|12011|12013.5|12011.5|12014.5|12012.5|12011.5|12009.5|33
1758048600000|2025-09-16 18:50:00|12013|12011|12017.5|12015.5|12019|12017|12013|12011|19
1758048900000|2025-09-16 18:55:00|12016.5|12014.5|12015.5|12013.5|12018.5|12016.5|12014|12012|25
1758049200000|2025-09-16 19:00:00|12015|12013|12012|12010|12015.5|12013.5|12011.5|12009.5|10
1758049500000|2025-09-16 19:05:00|12012.5|12010.5|12008.5|12006.5|12014|12012|12007.5|12005.5|60
1758049800000|2025-09-16 19:10:00|12009|12007|12013|12011|12013.5|12011.5|12008|12006|45
1758050100000|2025-09-16 19:15:00|12012.5|12010.5|12011.5|12009.5|12014.5|12012.5|12010.5|12008.5|17
1758050400000|2025-09-16 19:20:00|12012|12010|12010|12008|12014|12012|12010|12008|17
1758050700000|2025-09-16 19:25:00|12010.5|12008.5|12008|12006|12010.5|12008.5|12005.5|12003.5|26
1758051000000|2025-09-16 19:30:00|12008.5|12006.5|12008|12006|12010|12008|12006.5|12004.5|24
1758051300000|2025-09-16 19:35:00|12008.5|12006.5|12008|12006|12010|12008|12005.5|12003.5|28
1758051600000|2025-09-16 19:40:00|12007.5|12005.5|12008|12006|12009.5|12007.5|12006.5|12004.5|66
1758051900000|2025-09-16 19:45:00|12007.5|12005.5|12004|12002|12008|12006|12001.5|11999.5|73
1758052200000|2025-09-16 19:50:00|12004.5|12002.5|12011|12009|12012.5|12010.5|12004.5|12002.5|69
1758052500000|2025-09-16 19:55:00|12010.5|12008.5|12013.8|12007.8|12015.5|12013.5|12010|12007|45
1758052800000|2025-09-16 20:00:00|12014.5|12008.5|12016|12010|12017.4|12011.4|12013.3|12007.3|0
1758053100000|2025-09-16 20:05:00|12016.1|12010.1|12016.6|12010.6|12016.6|12010.6|12014.9|12008.9|0
1758053400000|2025-09-16 20:10:00|12016.5|12010.5|12016.8|12010.8|12017.1|12011.1|12015.6|12009.6|0
1758053700000|2025-09-16 20:15:00|12016.6|12010.6|12017.8|12011.8|12018.1|12012.1|12016.3|12010.3|0
1758054000000|2025-09-16 20:20:00|12017.5|12011.5|12017.1|12011.1|12017.8|12011.8|12016.2|12010.2|0
1758054300000|2025-09-16 20:25:00|12016.8|12010.8|12018.4|12012.4|12018.4|12012.4|12016.8|12010.8|0
1758054600000|2025-09-16 20:30:00|12018.1|12012.1|12018.2|12012.2|12018.8|12012.8|12017.6|12011.6|0
1758054900000|2025-09-16 20:35:00|12017.9|12011.9|12018.2|12012.2|12018.4|12012.4|12017.5|12011.5|0
1758055200000|2025-09-16 20:40:00|12017.9|12011.9|12018.1|12012.1|12019|12013|12017.8|12011.8|0
1758055500000|2025-09-16 20:45:00|12017.8|12011.8|12017.4|12011.4|12018.6|12012.6|12017|12011|0
1758055800000|2025-09-16 20:50:00|12017.1|12011.1|12016.8|12010.8|12017.8|12011.8|12016.7|12010.7|0
1758056100000|2025-09-16 20:55:00|12016.5|12010.5|12014.8|12008.8|12017|12011|12013.2|12007.2|0
1758056400000|2025-09-16 21:00:00|12015.8|12009.8|12015.5|12009.5|12015.8|12009.8|12015.2|12009.2|0
1758056700000|2025-09-16 21:05:00|12015.7|12009.7|12015.5|12009.5|12015.7|12009.7|12015.5|12009.5|0
1758057000000|2025-09-16 21:10:00|12015.2|12009.2|12014.4|12008.4|12015.2|12009.2|12014.2|12008.2|0
1758057300000|2025-09-16 21:15:00|12014.1|12008.1|12014.4|12008.4|12014.5|12008.5|12014.1|12008.1|0
1758057600000|2025-09-16 21:20:00|12014.1|12008.1|12014.9|12008.9|12014.9|12008.9|12014.1|12008.1|0
1758057900000|2025-09-16 21:25:00|12014.8|12008.8|12014.6|12008.6|12014.8|12008.8|12014.4|12008.4|0
1758058200000|2025-09-16 21:30:00|12014.5|12008.5|12014.4|12008.4|12014.5|12008.5|12014.2|12008.2|0
1758058500000|2025-09-16 21:35:00|12014.2|12008.2|12014.2|12008.2|12014.2|12008.2|12014.2|12008.2|0
1758058800000|2025-09-16 21:40:00|12014.5|12008.5|12013.9|12007.9|12014.5|12008.5|12013.6|12007.6|0
1758059100000|2025-09-16 21:45:00|12013.6|12007.6|12013.2|12007.2|12013.8|12007.8|12013.1|12007.1|0
1758059400000|2025-09-16 21:50:00|12013.5|12007.5|12013.1|12007.1|12014.2|12008.2|12012.2|12006.2|0
1758059700000|2025-09-16 21:55:00|12012.9|12006.9|12012.9|12006.9|12013.3|12007.3|12012.9|12006.9|0
1758060000000|2025-09-16 22:00:00|12013|12007|12013.9|12007.9|12015.7|12009.7|12013|12007|0
1758060300000|2025-09-16 22:05:00|12014.1|12008.1|12014.8|12008.8|12015.4|12009.4|12014.1|12008.1|0
1758060600000|2025-09-16 22:10:00|12014.9|12008.9|12015.8|12009.8|12016.1|12010.1|12014.8|12008.8|0
1758060900000|2025-09-16 22:15:00|12016|12010|12015.5|12009.5|12016.1|12010.1|12014.8|12008.8|0
1758061200000|2025-09-16 22:20:00|12015.8|12009.8|12017.3|12011.3|12017.3|12011.3|12015.5|12009.5|0
1758061500000|2025-09-16 22:25:00|12017.5|12011.5|12017.4|12011.4|12017.6|12011.6|12016.7|12010.7|0
1758061800000|2025-09-16 22:30:00|12017.6|12011.6|12017.7|12011.7|12018.4|12012.4|12017.3|12011.3|0
1758062100000|2025-09-16 22:35:00|12017.8|12011.8|12019|12013|12019.1|12013.1|12017.8|12011.8|0
1758062400000|2025-09-16 22:40:00|12018.7|12012.7|12018.3|12012.3|12018.7|12012.7|12017.8|12011.8|0
1758062700000|2025-09-16 22:45:00|12018|12012|12019.1|12013.1|12019.1|12013.1|12017.8|12011.8|0
1758063000000|2025-09-16 22:50:00|12019.3|12013.3|12018.7|12012.7|12019.4|12013.4|12018.4|12012.4|0
1758063300000|2025-09-16 22:55:00|12018.6|12012.6|12018.3|12012.3|12019.1|12013.1|12018.1|12012.1|0
1758063600000|2025-09-16 23:00:00|12018.9|12012.9|12018.8|12012.8|12019.5|12013.5|12018.5|12012.5|0
1758063900000|2025-09-16 23:05:00|12019.1|12013.1|12018.7|12012.7|12019.1|12013.1|12018.4|12012.4|0
1758064200000|2025-09-16 23:10:00|12018.5|12012.5|12017.1|12011.1|12018.5|12012.5|12017.1|12011.1|0
1758064500000|2025-09-16 23:15:00|12016.8|12010.8|12017.4|12011.4|12017.5|12011.5|12016.7|12010.7|0
1758064800000|2025-09-16 23:20:00|12017.1|12011.1|12016.5|12010.5|12017.4|12011.4|12016.5|12010.5|0
1758065100000|2025-09-16 23:25:00|12016.4|12010.4|12015.6|12009.6|12016.4|12010.4|12015.2|12009.2|0
1758065400000|2025-09-16 23:30:00|12015.5|12009.5|12016.1|12010.1|12016.1|12010.1|12015.4|12009.4|0
1758065700000|2025-09-16 23:35:00|12015.9|12009.9|12016.4|12010.4|12016.5|12010.5|12015.8|12009.8|0
1758066000000|2025-09-16 23:40:00|12016.2|12010.2|12015.8|12009.8|12016.5|12010.5|12015.8|12009.8|0
1758066300000|2025-09-16 23:45:00|12015.5|12009.5|12016.1|12010.1|12016.4|12010.4|12015.5|12009.5|0
1758066600000|2025-09-16 23:50:00|12016.2|12010.2|12017.4|12011.4|12017.4|12011.4|12016.1|12010.1|0
1758066900000|2025-09-16 23:55:00|12017.2|12011.2|12017.2|12011.2|12017.8|12011.8|12017.1|12011.1|0
1758067200000|2025-09-17 00:00:00|12017.4|12011.4|12017.8|12011.8|12018.5|12012.5|12016.4|12010.4|0
1758067500000|2025-09-17 00:05:00|12017.7|12011.7|12018.8|12012.8|12019.3|12013.3|12017.7|12011.7|0
1758067800000|2025-09-17 00:10:00|12018.5|12012.5|12015.9|12009.9|12019|12013|12014.9|12008.9|0
1758068100000|2025-09-17 00:15:00|12016.1|12010.1|12011.1|12005.1|12016.8|12010.8|12008.2|12002.2|0
1758068400000|2025-09-17 00:20:00|12011.8|12005.8|12009.6|12003.6|12012.5|12006.5|12009.6|12003.6|0
1758068700000|2025-09-17 00:25:00|12011|12005|12012.5|12006.5|12012.5|12006.5|12011|12005|0
1758069000000|2025-09-17 00:30:00|12012.4|12006.4|12013.2|12007.2|12015.3|12009.3|12012.4|12006.4|0
1758069300000|2025-09-17 00:35:00|12012.4|12006.4|12009.6|12003.6|12012.5|12006.5|12009.6|12003.6|0
1758069600000|2025-09-17 00:40:00|12010.3|12004.3|12009.6|12003.6|12010.3|12004.3|12009.6|12003.6|0
1758069900000|2025-09-17 00:45:00|12011|12005|12013.9|12007.9|12013.9|12007.9|12011|12005|0
1758070200000|2025-09-17 00:50:00|12013.2|12007.2|12014.6|12008.6|12015.3|12009.3|12012.4|12006.4|0
1758070500000|2025-09-17 00:55:00|12015.3|12009.3|12013.8|12007.8|12015.3|12009.3|12013.8|12007.8|0
1758070800000|2025-09-17 01:00:00|12013.9|12007.9|12018.1|12012.1|12018.1|12012.1|12013.8|12007.8|0
1758071100000|2025-09-17 01:05:00|12016.7|12010.7|12015.3|12009.3|12016.7|12010.7|12015.3|12009.3|0
1758071400000|2025-09-17 01:10:00|12016.7|12010.7|12013.9|12007.9|12016.7|12010.7|12013.9|12007.9|0
1758071700000|2025-09-17 01:15:00|12013.1|12007.1|12009.6|12003.6|12013.1|12007.1|12008.2|12002.2|0
1758072000000|2025-09-17 01:20:00|12008.2|12002.2|12011.7|12005.7|12012.4|12006.4|12008.2|12002.2|0
1758072300000|2025-09-17 01:25:00|12011|12005|12012.4|12006.4|12012.4|12006.4|12011|12005|0
1758072600000|2025-09-17 01:30:00|12011.7|12005.7|12008.1|12002.1|12011.7|12005.7|12008.1|12002.1|0
1758072900000|2025-09-17 01:35:00|12008.8|12002.8|12009.5|12003.5|12011|12005|12008.8|12002.8|0
1758073200000|2025-09-17 01:40:00|12009.6|12003.6|12009.6|12003.6|12009.6|12003.6|12009.5|12003.5|0
1758073500000|2025-09-17 01:45:00|12009.5|12003.5|12009.6|12003.6|12009.6|12003.6|12009.5|12003.5|0
1758073800000|2025-09-17 01:50:00|12011|12005|12011|12005|12011|12005|12009.5|12003.5|0
1758074100000|2025-09-17 01:55:00|12010.3|12004.3|12008.1|12002.1|12010.3|12004.3|12008.1|12002.1|0
1758074400000|2025-09-17 02:00:00|12009.5|12003.5|12009.5|12003.5|12009.5|12003.5|12008.1|12002.1|0
1758075000000|2025-09-17 02:10:00|12010.2|12004.2|12009.5|12003.5|12010.2|12004.2|12009.5|12003.5|0
1758075300000|2025-09-17 02:15:00|12010.2|12004.2|12009.5|12003.5|12010.9|12004.9|12009.4|12003.4|0
1758075600000|2025-09-17 02:20:00|12009.4|12003.4|12009.4|12003.4|12010.8|12004.8|12008|12002|0
1758075900000|2025-09-17 02:25:00|12010.8|12004.8|12009.4|12003.4|12010.8|12004.8|12009.4|12003.4|0
1758076200000|2025-09-17 02:30:00|12006.6|12000.6|12010.8|12004.8|12010.9|12004.9|12006.6|12000.6|0
1758076500000|2025-09-17 02:35:00|12010.9|12004.9|12010.8|12004.8|12010.9|12004.9|12010.8|12004.8|0
1758076800000|2025-09-17 02:40:00|12010.9|12004.9|12010.9|12004.9|12010.9|12004.9|12010.8|12004.8|0
1758077100000|2025-09-17 02:45:00|12010.8|12004.8|12010.8|12004.8|12012.3|12006.3|12010.8|12004.8|0
1758077400000|2025-09-17 02:50:00|12012.3|12006.3|12012.2|12006.2|12012.3|12006.3|12012.2|12006.2|0
1758077700000|2025-09-17 02:55:00|12012.3|12006.3|12013.7|12007.7|12014.4|12008.4|12012.2|12006.2|0
1758078000000|2025-09-17 03:00:00|12013.6|12007.6|12012.2|12006.2|12013.6|12007.6|12012.2|12006.2|0
1758078300000|2025-09-17 03:05:00|12013.6|12007.6|12012.2|12006.2|12013.6|12007.6|12012.2|12006.2|0
1758078600000|2025-09-17 03:10:00|12012.9|12006.9|12013.6|12007.6|12013.6|12007.6|12012.2|12006.2|0
1758078900000|2025-09-17 03:15:00|12012.2|12006.2|12013.6|12007.6|12013.7|12007.7|12012.2|12006.2|0
1758079200000|2025-09-17 03:20:00|12013.7|12007.7|12013.6|12007.6|12015.1|12009.1|12013.6|12007.6|0
1758079500000|2025-09-17 03:25:00|12012.2|12006.2|12013.6|12007.6|12013.7|12007.7|12012.2|12006.2|0
1758079800000|2025-09-17 03:30:00|12013.7|12007.7|12013.6|12007.6|12013.7|12007.7|12012.2|12006.2|0
1758080100000|2025-09-17 03:35:00|12012.2|12006.2|12013.6|12007.6|12014.3|12008.3|12012.2|12006.2|0
1758080400000|2025-09-17 03:40:00|12012.9|12006.9|12013.6|12007.6|12013.6|12007.6|12012.9|12006.9|0
1758080700000|2025-09-17 03:45:00|12015|12009|12014.3|12008.3|12015.1|12009.1|12013.6|12007.6|0
1758081000000|2025-09-17 03:50:00|12013.6|12007.6|12013.6|12007.6|12013.6|12007.6|12013.6|12007.6|0
1758081300000|2025-09-17 03:55:00|12015|12009|12015|12009|12015.1|12009.1|12015|12009|0
1758081600000|2025-09-17 04:00:00|12016.4|12010.4|12013.6|12007.6|12016.5|12010.5|12013.6|12007.6|0
1758081900000|2025-09-17 04:05:00|12014.3|12008.3|12015.1|12009.1|12015.1|12009.1|12014.3|12008.3|0
1758082200000|2025-09-17 04:10:00|12015|12009|12015|12009|12015|12009|12013.6|12007.6|0
1758082500000|2025-09-17 04:15:00|12013.6|12007.6|12015.7|12009.7|12016.4|12010.4|12013.6|12007.6|0
1758082800000|2025-09-17 04:20:00|12016.4|12010.4|12016.4|12010.4|12017.9|12011.9|12016.4|12010.4|0
1758083100000|2025-09-17 04:25:00|12017.1|12011.1|12016.4|12010.4|12017.8|12011.8|12016.4|12010.4|0
1758083400000|2025-09-17 04:30:00|12015|12009|12015|12009|12015|12009|12015|12009|0
1758083700000|2025-09-17 04:35:00|12016.4|12010.4|12017.9|12011.9|12017.9|12011.9|12016.4|12010.4|0
1758084300000|2025-09-17 04:45:00|12017.2|12011.2|12016.6|12010.6|12017.9|12011.9|12016.4|12010.4|0
1758084600000|2025-09-17 04:50:00|12017.3|12011.3|12016.2|12010.2|12018.3|12012.3|12016.2|12010.2|0
1758085200000|2025-09-17 05:00:00|12017.6|12011.6|12014.7|12008.7|12017.6|12011.6|12014.7|12008.7|0
1758085500000|2025-09-17 05:05:00|12014|12008|12013.4|12007.4|12014.7|12008.7|12010.4|12004.4|0
1758085800000|2025-09-17 05:10:00|12013.3|12007.3|12011.9|12005.9|12014.8|12008.8|12011.9|12005.9|0
1758086100000|2025-09-17 05:15:00|12010.5|12004.5|12007.7|12001.7|12010.5|12004.5|12007.7|12001.7|0
1758086400000|2025-09-17 05:20:00|12008.4|12002.4|12011.9|12005.9|12012.6|12006.6|12008.4|12002.4|0
1758086700000|2025-09-17 05:25:00|12013.3|12007.3|12011.9|12005.9|12013.3|12007.3|12010.5|12004.5|0
1758087000000|2025-09-17 05:30:00|12010.5|12004.5|12010.5|12004.5|12010.5|12004.5|12010.5|12004.5|0
1758087300000|2025-09-17 05:35:00|12011.9|12005.9|12011.9|12005.9|12011.9|12005.9|12010.5|12004.5|0
1758087600000|2025-09-17 05:40:00|12013.3|12007.3|12013.3|12007.3|12013.3|12007.3|12010.5|12004.5|0
1758087900000|2025-09-17 05:45:00|12013.4|12007.4|12014.1|12008.1|12014.8|12008.8|12013.3|12007.3|0
1758088200000|2025-09-17 05:50:00|12014|12008|12016.2|12010.2|12017.6|12011.6|12014|12008|0
1758088500000|2025-09-17 05:55:00|12016.9|12010.9|12016.2|12010.2|12017.6|12011.6|12016.1|12010.1|0
1758088800000|2025-09-17 06:00:00|12028|12026|12026.5|12024.5|12032|12030|12023.5|12021.5|59
1758089100000|2025-09-17 06:05:00|12026|12024|12014.5|12012.5|12026.5|12024.5|12014.5|12012.5|25
1758089400000|2025-09-17 06:10:00|12014|12012|12012|12010|12016.5|12014.5|12009.5|12007.5|45
1758089700000|2025-09-17 06:15:00|12011.5|12009.5|12009|12007|12015.5|12013.5|12008|12006|51
1758090000000|2025-09-17 06:20:00|12008.5|12006.5|12008|12006|12010|12008|12004.5|12002.5|174
1758090300000|2025-09-17 06:25:00|12007.5|12005.5|12009|12007|12010.5|12008.5|12006.5|12004.5|21
1758090600000|2025-09-17 06:30:00|12008.5|12006.5|11997|11995|12010.5|12008.5|11992|11990|81
1758090900000|2025-09-17 06:35:00|11997.5|11995.5|11995.5|11993.5|12004.5|12002.5|11994|11992|105
1758091200000|2025-09-17 06:40:00|11996|11994|11992|11990|12000|11998|11989|11987|141
1758091500000|2025-09-17 06:45:00|11992.5|11990.5|11995|11993|11997.5|11995.5|11991|11989|137
1758091800000|2025-09-17 06:50:00|11994|11992|11990|11988|11998|11996|11990|11988|139
1758092100000|2025-09-17 06:55:00|11989.5|11987.5|11993.5|11991.5|11994.5|11992.5|11986|11984|147
1758092400000|2025-09-17 07:00:00|11994.5|11992.5|11996|11994|12007.5|12005.5|11990.5|11988.5|553
1758092700000|2025-09-17 07:05:00|11996.5|11994.5|11983|11981|12001|11999|11982.5|11980.5|1065
1758093000000|2025-09-17 07:10:00|11983.5|11981.5|11976|11974|11985.5|11983.5|11971|11969|223
1758093300000|2025-09-17 07:15:00|11975|11973|11976|11974|11980|11978|11971.5|11969.5|882
1758093600000|2025-09-17 07:20:00|11976.9|11974.9|11983.9|11981.9|11984.4|11982.4|11974.9|11972.9|330
1758093900000|2025-09-17 07:25:00|11983.4|11981.4|11977.9|11975.9|11984.9|11982.9|11974.9|11972.9|210
1758094200000|2025-09-17 07:30:00|11977.5|11975.5|11988.5|11986.5|11989|11987|11971|11969|953
1758094500000|2025-09-17 07:35:00|11989|11987|11983.5|11981.5|11992|11990|11981|11979|599
1758094800000|2025-09-17 07:40:00|11983.8|11981.8|11977.3|11975.3|11984.3|11982.3|11972.8|11970.8|327
1758095100000|2025-09-17 07:45:00|11976.8|11974.8|11976.8|11974.8|11981.3|11979.3|11971.3|11969.3|566
1758095400000|2025-09-17 07:50:00|11978|11976|11994.5|11992.5|11996|11994|11977.5|11975.5|308
1758095700000|2025-09-17 07:55:00|11994|11992|11997|11995|11998.5|11996.5|11992.5|11990.5|300
1758096000000|2025-09-17 08:00:00|11995.9|11993.9|12004.9|12002.9|12005.9|12003.9|11995.4|11993.4|348
1758096300000|2025-09-17 08:05:00|12004.4|12002.4|12003.9|12001.9|12006.4|12004.4|12000.4|11998.4|555
1758096600000|2025-09-17 08:10:00|12003.7|12001.7|12001.7|11999.7|12003.7|12001.7|11999.2|11997.2|2276
1758096900000|2025-09-17 08:15:00|12001.2|11999.2|12002.7|12000.7|12002.7|12000.7|11994.7|11992.7|270
1758097200000|2025-09-17 08:20:00|12002.6|12000.6|12002.6|12000.6|12007.6|12005.6|11999.6|11997.6|578
1758097500000|2025-09-17 08:25:00|12003.1|12001.1|12002.6|12000.6|12005.6|12003.6|11997.6|11995.6|331
1758097800000|2025-09-17 08:30:00|12002.2|12000.2|12001.7|11999.7|12003.2|12001.2|11996.2|11994.2|564
1758098100000|2025-09-17 08:35:00|12002.2|12000.2|12001.2|11999.2|12004.2|12002.2|11998.2|11996.2|186
1758098400000|2025-09-17 08:40:00|12001.7|11999.7|11995.7|11993.7|12003.2|12001.2|11988.2|11986.2|1364
1758098700000|2025-09-17 08:45:00|11996.2|11994.2|12000.2|11998.2|12004.2|12002.2|11996.2|11994.2|611
1758099000000|2025-09-17 08:50:00|12000.5|11998.5|12004.5|12002.5|12006|12004|12000|11998|1639
1758099300000|2025-09-17 08:55:00|12005|12003|12007.5|12005.5|12010.5|12008.5|12001.5|11999.5|145
1758099600000|2025-09-17 09:00:00|12006.7|12004.7|12000.7|11998.7|12007.7|12005.7|11996.7|11994.7|425
1758099900000|2025-09-17 09:05:00|12001.2|11999.2|11996.7|11994.7|12002.2|12000.2|11995.7|11993.7|465
1758100200000|2025-09-17 09:10:00|11997.3|11995.3|11994.8|11992.8|12003.3|12001.3|11994.8|11992.8|248
1758100500000|2025-09-17 09:15:00|11994.3|11992.3|11987.3|11985.3|11996.3|11994.3|11984.3|11982.3|94
1758100800000|2025-09-17 09:20:00|11987|11985|11994|11992|11994|11992|11987|11985|139
1758101100000|2025-09-17 09:25:00|11993.5|11991.5|11991|11989|11995.5|11993.5|11990.5|11988.5|350
1758101400000|2025-09-17 09:30:00|11991.4|11989.4|11985.4|11983.4|11993.9|11991.9|11984.4|11982.4|335
1758101700000|2025-09-17 09:35:00|11984.9|11982.9|11983.4|11981.4|11986.9|11984.9|11981.4|11979.4|149
1758102000000|2025-09-17 09:40:00|11983.2|11981.2|11980.7|11978.7|11990.7|11988.7|11980.7|11978.7|249
1758102300000|2025-09-17 09:45:00|11981.2|11979.2|11978.7|11976.7|11981.7|11979.7|11978.2|11976.2|271
1758102600000|2025-09-17 09:50:00|11979.1|11977.1|11983.6|11981.6|11985.6|11983.6|11979.1|11977.1|468
1758102900000|2025-09-17 09:55:00|11984.1|11982.1|11984.6|11982.6|11985.1|11983.1|11981.1|11979.1|262
1758103200000|2025-09-17 10:00:00|11984.2|11982.2|11979.2|11977.2|11985.7|11983.7|11976.2|11974.2|274
1758103500000|2025-09-17 10:05:00|11978.7|11976.7|11981.2|11979.2|11986.7|11984.7|11978.7|11976.7|274
1758103800000|2025-09-17 10:10:00|11981.4|11979.4|11979.4|11977.4|11984.4|11982.4|11976.4|11974.4|193
1758104100000|2025-09-17 10:15:00|11979.9|11977.9|11986.4|11984.4|11988.4|11986.4|11979.4|11977.4|190
1758104400000|2025-09-17 10:20:00|11985.8|11983.8|11992.3|11990.3|11992.3|11990.3|11985.8|11983.8|222
1758104700000|2025-09-17 10:25:00|11991.8|11989.8|11987.8|11985.8|11992.3|11990.3|11987.3|11985.3|164
1758105000000|2025-09-17 10:30:00|11986.3|11984.3|11985.3|11983.3|11987.3|11985.3|11981.3|11979.3|258
1758105300000|2025-09-17 10:35:00|11984.8|11982.8|11984.3|11982.3|11987.3|11985.3|11982.8|11980.8|223
1758105600000|2025-09-17 10:40:00|11985.7|11983.7|11974.7|11972.7|11985.7|11983.7|11972.7|11970.7|279
1758105900000|2025-09-17 10:45:00|11975.2|11973.2|11978.7|11976.7|11979.2|11977.2|11974.2|11972.2|196
1758106200000|2025-09-17 10:50:00|11978.8|11976.8|11978.8|11976.8|11979.8|11977.8|11974.3|11972.3|397
1758106500000|2025-09-17 10:55:00|11979.3|11977.3|11980.3|11978.3|11983.3|11981.3|11977.8|11975.8|651
1758106800000|2025-09-17 11:00:00|11978.8|11976.8|11979|11977|11988|11986|11978.5|11976.5|438
1758107100000|2025-09-17 11:05:00|11978.5|11976.5|11982.5|11980.5|11983|11981|11975.5|11973.5|158
1758107400000|2025-09-17 11:10:00|11981.9|11979.9|11981.9|11979.9|11981.9|11979.9|11975.9|11973.9|138
1758107700000|2025-09-17 11:15:00|11982.4|11980.4|11978.4|11976.4|11983.4|11981.4|11976.9|11974.9|74
1758108000000|2025-09-17 11:20:00|11979.5|11977.5|11983|11981|11987|11985|11979|11977|87
1758108300000|2025-09-17 11:25:00|11982|11980|11982|11980|11983|11981|11977.5|11975.5|83
1758108600000|2025-09-17 11:30:00|11981.9|11979.9|11980.9|11978.9|11985.9|11983.9|11979.4|11977.4|420
1758108900000|2025-09-17 11:35:00|11981.4|11979.4|11980.9|11978.9|11981.9|11979.9|11974.9|11972.9|364
1758109200000|2025-09-17 11:40:00|11980.2|11978.2|11977.2|11975.2|11981.2|11979.2|11975.7|11973.7|1229
1758109500000|2025-09-17 11:45:00|11977.7|11975.7|11982.2|11980.2|11985.2|11983.2|11976.2|11974.2|476
1758109800000|2025-09-17 11:50:00|11982.6|11980.6|11984.1|11982.1|11985.6|11983.6|11981.6|11979.6|127
1758110100000|2025-09-17 11:55:00|11983.6|11981.6|11981.6|11979.6|11984.6|11982.6|11980.6|11978.6|78
1758110400000|2025-09-17 12:00:00|11981.7|11979.7|11991.7|11989.7|11991.7|11989.7|11980.2|11978.2|207
1758110700000|2025-09-17 12:05:00|11991.2|11989.2|11985.7|11983.7|11991.7|11989.7|11985.7|11983.7|105
1758111000000|2025-09-17 12:10:00|11984.7|11982.7|11988.7|11986.7|11989.7|11987.7|11983.7|11981.7|201
1758111300000|2025-09-17 12:15:00|11988.2|11986.2|11986.7|11984.7|11990.2|11988.2|11984.7|11982.7|179
1758111600000|2025-09-17 12:20:00|11987.4|11985.4|11993.4|11991.4|11993.9|11991.9|11984.9|11982.9|207
1758111900000|2025-09-17 12:25:00|11992.9|11990.9|11996.4|11994.4|11997.9|11995.9|11992.4|11990.4|655
1758112200000|2025-09-17 12:30:00|11996|11994|11990.5|11988.5|11998.5|11996.5|11986.5|11984.5|113
1758112500000|2025-09-17 12:35:00|11990|11988|11989|11987|11992.5|11990.5|11986.5|11984.5|92
1758112800000|2025-09-17 12:40:00|11989.2|11987.2|11985.2|11983.2|11991.2|11989.2|11984.2|11982.2|100
1758113100000|2025-09-17 12:45:00|11985.7|11983.7|11995.2|11993.2|11995.7|11993.7|11985.2|11983.2|115
1758113400000|2025-09-17 12:50:00|11994.5|11992.5|12004|12002|12004|12002|11994.5|11992.5|4723
1758113700000|2025-09-17 12:55:00|12004.5|12002.5|12007.5|12005.5|12007.5|12005.5|12002.5|12000.5|64
1758114000000|2025-09-17 13:00:00|12007.3|12005.3|12009.3|12007.3|12013.3|12011.3|12003.3|12001.3|1787
1758114300000|2025-09-17 13:05:00|12009.8|12007.8|12007.8|12005.8|12013.3|12011.3|12007.3|12005.3|556
1758114600000|2025-09-17 13:10:00|12008|12006|11998.5|11996.5|12008|12006|11996.5|11994.5|117
1758114900000|2025-09-17 13:15:00|11999|11997|11999|11997|11999|11997|11993.5|11991.5|156
1758115200000|2025-09-17 13:20:00|11999.8|11997.8|12000.8|11998.8|12000.8|11998.8|11996.3|11994.3|101
1758115500000|2025-09-17 13:25:00|12002.3|12000.3|11994.3|11992.3|12002.3|12000.3|11994.3|11992.3|158
1758115800000|2025-09-17 13:30:00|11993.8|11991.8|12013.8|12011.8|12018.8|12016.8|11993.3|11991.3|138
1758116100000|2025-09-17 13:35:00|12013.3|12011.3|12029.3|12027.3|12030.8|12028.8|12013.3|12011.3|283
1758116400000|2025-09-17 13:40:00|12028.6|12026.6|12024.1|12022.1|12034.1|12032.1|12020.1|12018.1|2062
1758116700000|2025-09-17 13:45:00|12023.6|12021.6|12019.1|12017.1|12028.1|12026.1|12018.1|12016.1|191
1758117000000|2025-09-17 13:50:00|12019.7|12017.7|12013.2|12011.2|12020.2|12018.2|12012.7|12010.7|398
1758117300000|2025-09-17 13:55:00|12013.7|12011.7|12009.2|12007.2|12015.2|12013.2|12007.7|12005.7|1224
1758117600000|2025-09-17 14:00:00|12010.5|12008.5|12007|12005|12015.5|12013.5|12003|12001|283
1758117900000|2025-09-17 14:05:00|12007.5|12005.5|12016|12014|12019|12017|12006.5|12004.5|211
1758118200000|2025-09-17 14:10:00|12014.8|12012.8|12001.3|11999.3|12017.3|12015.3|12000.3|11998.3|355
1758118500000|2025-09-17 14:15:00|12000.8|11998.8|11998.8|11996.8|12002.8|12000.8|11997.3|11995.3|1795
1758118800000|2025-09-17 14:20:00|11999.7|11997.7|12001.7|11999.7|12002.2|12000.2|11995.7|11993.7|2682
1758119100000|2025-09-17 14:25:00|12002.2|12000.2|11996.7|11994.7|12004.2|12002.2|11996.7|11994.7|93
1758119400000|2025-09-17 14:30:00|11997.2|11995.2|11998.2|11996.2|12003.2|12001.2|11995.2|11993.2|510
1758119700000|2025-09-17 14:35:00|11998.7|11996.7|12008.2|12006.2|12010.7|12008.7|11997.2|11995.2|389
1758120000000|2025-09-17 14:40:00|12008.3|12006.3|12004.3|12002.3|12008.3|12006.3|11992.8|11990.8|383
1758120300000|2025-09-17 14:45:00|12004.8|12002.8|11999.3|11997.3|12007.8|12005.8|11997.8|11995.8|176
1758120600000|2025-09-17 14:50:00|12000|11998|12008|12006|12011.5|12009.5|11999.5|11997.5|181
1758120900000|2025-09-17 14:55:00|12008.5|12006.5|12006.5|12004.5|12011.5|12009.5|12005|12003|557
1758121200000|2025-09-17 15:00:00|12005.4|12003.4|11997.9|11995.9|12005.9|12003.9|11993.9|11991.9|308
1758121500000|2025-09-17 15:05:00|11997.4|11995.4|11998.9|11996.9|12002.4|12000.4|11994.9|11992.9|419
1758121800000|2025-09-17 15:10:00|11999.7|11997.7|11997.7|11995.7|12001.2|11999.2|11995.2|11993.2|171
1758122100000|2025-09-17 15:15:00|11998.2|11996.2|11999.2|11997.2|12001.2|11999.2|11996.7|11994.7|428
1758122400000|2025-09-17 15:20:00|11997.7|11995.7|11999.2|11997.2|12001.2|11999.2|11995.2|11993.2|515
1758122700000|2025-09-17 15:25:00|11999.7|11997.7|12002.7|12000.7|12003.7|12001.7|11996.2|11994.2|1412
1758123000000|2025-09-17 15:30:00|12003.2|12001.2|11998.7|11996.7|12003.2|12001.2|11997.2|11995.2|868
1758123300000|2025-09-17 15:35:00|11999.2|11997.2|11999.2|11997.2|12003.2|12001.2|11998.2|11996.2|664
1758123600000|2025-09-17 15:40:00|11999.7|11997.7|12003.2|12001.2|12004.2|12002.2|11999.2|11997.2|272
1758123900000|2025-09-17 15:45:00|12002.7|12000.7|12002.2|12000.2|12004.2|12002.2|11999.7|11997.7|466
1758124200000|2025-09-17 15:50:00|12003.2|12001.2|12002.7|12000.7|12006.2|12004.2|11999.7|11997.7|82
1758124500000|2025-09-17 15:55:00|12003.2|12001.2|12007.2|12005.2|12009.2|12007.2|12002.7|12000.7|209
1758124800000|2025-09-17 16:00:00|12006.7|12004.7|12008.2|12006.2|12008.2|12006.2|12004.2|12002.2|61
1758125100000|2025-09-17 16:05:00|12008.7|12006.7|12006.7|12004.7|12009.7|12007.7|12005.2|12003.2|1015
1758125400000|2025-09-17 16:10:00|12006.2|12004.2|12004.2|12002.2|12007.7|12005.7|12004.2|12002.2|155
1758125700000|2025-09-17 16:15:00|12004.7|12002.7|12002.2|12000.2|12007.7|12005.7|12002.2|12000.2|68
1758126000000|2025-09-17 16:20:00|12001.7|11999.7|12003.7|12001.7|12004.7|12002.7|12001.2|11999.2|10
1758126300000|2025-09-17 16:25:00|12003.2|12001.2|12003.7|12001.7|12006.2|12004.2|12002.2|12000.2|20
1758126600000|2025-09-17 16:30:00|12003.2|12001.2|11998.7|11996.7|12004.2|12002.2|11998.2|11996.2|26
1758126900000|2025-09-17 16:35:00|11999.2|11997.2|11993.7|11991.7|11999.7|11997.7|11993.2|11991.2|11
1758127200000|2025-09-17 16:40:00|11994.2|11992.2|11998.7|11996.7|11999.7|11997.7|11992.2|11990.2|33
1758127500000|2025-09-17 16:45:00|11998.2|11996.2|11994.7|11992.7|11998.2|11996.2|11992.7|11990.7|35
1758127800000|2025-09-17 16:50:00|11995.2|11993.2|11993.7|11991.7|11998.7|11996.7|11993.2|11991.2|44
1758128100000|2025-09-17 16:55:00|11994.2|11992.2|11991.2|11989.2|11995.2|11993.2|11991.2|11989.2|29
1758128400000|2025-09-17 17:00:00|11991.7|11989.7|11996.7|11994.7|11996.7|11994.7|11991.2|11989.2|26
1758128700000|2025-09-17 17:05:00|11996.2|11994.2|11993.2|11991.2|11997.2|11995.2|11993.2|11991.2|8
1758129000000|2025-09-17 17:10:00|11992.7|11990.7|11993.7|11991.7|11993.7|11991.7|11991.2|11989.2|6
1758129300000|2025-09-17 17:15:00|11994.2|11992.2|11995.2|11993.2|11995.7|11993.7|11992.7|11990.7|1
1758129600000|2025-09-17 17:20:00|11994.7|11992.7|11993.2|11991.2|11995.2|11993.2|11991.2|11989.2|27
1758129900000|2025-09-17 17:25:00|11994.7|11992.7|11993.2|11991.2|11996.2|11994.2|11992.7|11990.7|13
1758130200000|2025-09-17 17:30:00|11993.7|11991.7|11993.2|11991.2|11996.2|11994.2|11992.2|11990.2|5
1758130500000|2025-09-17 17:35:00|11993.7|11991.7|11995.7|11993.7|11996.7|11994.7|11993.2|11991.2|10
1758130800000|2025-09-17 17:40:00|11996.2|11994.2|11994.7|11992.7|11997.7|11995.7|11994.2|11992.2|8
1758131100000|2025-09-17 17:45:00|11994.2|11992.2|11994.7|11992.7|11995.2|11993.2|11992.2|11990.2|165
1758131400000|2025-09-17 17:50:00|11995.2|11993.2|11998.7|11996.7|11998.7|11996.7|11993.7|11991.7|14
1758131700000|2025-09-17 17:55:00|11998.2|11996.2|11998.7|11996.7|12000.7|11998.7|11997.2|11995.2|12
1758132000000|2025-09-17 18:00:00|11999.2|11997.2|12005.2|12003.2|12010.7|12008.7|11990.2|11988.2|142
1758132300000|2025-09-17 18:05:00|12004.2|12002.2|12005.2|12003.2|12013.7|12011.7|12002.2|12000.2|286
1758132600000|2025-09-17 18:10:00|12005.7|12003.7|11995.7|11993.7|12012.7|12010.7|11995.7|11993.7|665
1758132900000|2025-09-17 18:15:00|11995.2|11993.2|11999.2|11997.2|12000.7|11998.7|11988.7|11986.7|51
1758133200000|2025-09-17 18:20:00|11998.7|11996.7|12003.2|12001.2|12009.2|12007.2|11989.2|11987.2|36
1758133500000|2025-09-17 18:25:00|12003.7|12001.7|12018.7|12016.7|12019.7|12017.7|12002.2|12000.2|25
1758133800000|2025-09-17 18:30:00|12018.2|12016.2|11993.7|11991.7|12021.2|12019.2|11989.7|11987.7|24
1758134100000|2025-09-17 18:35:00|11994.2|11992.2|11985.2|11983.2|12005.2|12003.2|11983.7|11981.7|37
1758134400000|2025-09-17 18:40:00|11984.7|11982.7|11986.7|11984.7|11995.7|11993.7|11980.2|11978.2|34
1758134700000|2025-09-17 18:45:00|11987.2|11985.2|11992.2|11990.2|11993.2|11991.2|11975.2|11973.2|29
1758135000000|2025-09-17 18:50:00|11992.7|11990.7|11981.7|11979.7|11993.2|11991.2|11975.7|11973.7|14
1758135300000|2025-09-17 18:55:00|11981.2|11979.2|11994.2|11992.2|11994.7|11992.7|11981.2|11979.2|24
1758135600000|2025-09-17 19:00:00|11993.7|11991.7|12005.2|12003.2|12007.7|12005.7|11990.7|11988.7|23
1758135900000|2025-09-17 19:05:00|12005.7|12003.7|12000.7|11998.7|12012.2|12010.2|11999.2|11997.2|5
1758136200000|2025-09-17 19:10:00|12000.2|11998.2|11989.2|11987.2|12006.7|12004.7|11986.7|11984.7|28
1758136500000|2025-09-17 19:15:00|11988.7|11986.7|11995.2|11993.2|12001.2|11999.2|11983.7|11981.7|34
1758136800000|2025-09-17 19:20:00|11994.7|11992.7|12004.2|12002.2|12007.2|12005.2|11990.7|11988.7|12
1758137100000|2025-09-17 19:25:00|12004.7|12002.7|12002.7|12000.7|12008.2|12006.2|11999.2|11997.2|10
1758137400000|2025-09-17 19:30:00|12002.2|12000.2|11992.7|11990.7|12005.7|12003.7|11988.7|11986.7|43
1758137700000|2025-09-17 19:35:00|11993.2|11991.2|11994.2|11992.2|12000.7|11998.7|11992.2|11990.2|41
1758138000000|2025-09-17 19:40:00|11994.7|11992.7|12000.7|11998.7|12002.2|12000.2|11992.2|11990.2|34
1758138300000|2025-09-17 19:45:00|12000.2|11998.2|11999.7|11997.7|12001.7|11999.7|11992.7|11990.7|29
1758138600000|2025-09-17 19:50:00|12000.2|11998.2|11995.7|11993.7|12003.2|12001.2|11991.2|11989.2|42
1758138900000|2025-09-17 19:55:00|11996.2|11994.2|11999.2|11993.2|12002.2|12000.2|11989.2|11987.2|22
1758139200000|2025-09-17 20:00:00|12000.7|11994.7|12005.1|11999.1|12007|12001|11999.6|11993.6|0
1758139500000|2025-09-17 20:05:00|12004.8|11998.8|12006.7|12000.7|12009.4|12003.4|12004.2|11998.2|0
1758139800000|2025-09-17 20:10:00|12006.4|12000.4|12004.5|11998.5|12007.7|12001.7|12003.6|11997.6|0
1758140100000|2025-09-17 20:15:00|12004.2|11998.2|12002.9|11996.9|12004.9|11998.9|11999.3|11993.3|0
1758140400000|2025-09-17 20:20:00|12003.1|11997.1|12001.9|11995.9|12003.6|11997.6|12000.9|11994.9|0
1758140700000|2025-09-17 20:25:00|12002.2|11996.2|12005.1|11999.1|12006|12000|12001.9|11995.9|0
1758141000000|2025-09-17 20:30:00|12004.9|11998.9|12008.3|12002.3|12008.7|12002.7|12004.8|11998.8|0
1758141300000|2025-09-17 20:35:00|12008.4|12002.4|12006.5|12000.5|12008.6|12002.6|12005.2|11999.2|0
1758141600000|2025-09-17 20:40:00|12006.8|12000.8|12005.4|11999.4|12006.8|12000.8|12005.2|11999.2|0
1758141900000|2025-09-17 20:45:00|12005.7|11999.7|12003.1|11997.1|12006|12000|12003.1|11997.1|0
1758142200000|2025-09-17 20:50:00|12003.3|11997.3|12002.5|11996.5|12003.6|11997.6|12002.2|11996.2|0
1758142500000|2025-09-17 20:55:00|12002.2|11996.2|12005.6|11999.6|12007|12001|12002.2|11996.2|0
1758142800000|2025-09-17 21:00:00|12005.2|11999.2|12005.2|11999.2|12005.5|11999.5|12004.9|11998.9|0
1758143100000|2025-09-17 21:05:00|12005.1|11999.1|12004.9|11998.9|12005.1|11999.1|12004.7|11998.7|0
1758143400000|2025-09-17 21:10:00|12005.3|11999.3|12005.3|11999.3|12005.3|11999.3|12004.9|11998.9|0
1758143700000|2025-09-17 21:15:00|12005|11999|12004.3|11998.3|12005.3|11999.3|12004.3|11998.3|0
1758144000000|2025-09-17 21:20:00|12004.1|11998.1|12004|11998|12004.1|11998.1|12004|11998|0
1758144300000|2025-09-17 21:25:00|12004.3|11998.3|12004.4|11998.4|12004.4|11998.4|12004|11998|0
1758144600000|2025-09-17 21:30:00|12004.6|11998.6|12004.4|11998.4|12004.9|11998.9|12004.3|11998.3|0
1758144900000|2025-09-17 21:35:00|12004.6|11998.6|12004.7|11998.7|12004.7|11998.7|12004.1|11998.1|0
1758145200000|2025-09-17 21:40:00|12005|11999|12005|11999|12005|11999|12005|11999|0
1758145500000|2025-09-17 21:45:00|12004.9|11998.9|12005|11999|12005|11999|12004.9|11998.9|0
1758145800000|2025-09-17 21:50:00|12005.2|11999.2|12004.9|11998.9|12005.2|11999.2|12004.9|11998.9|0
1758146100000|2025-09-17 21:55:00|12004.7|11998.7|12004.6|11998.6|12004.7|11998.7|12004.6|11998.6|0
1758146400000|2025-09-17 22:00:00|12004.4|11998.4|12007.3|12001.3|12007.3|12001.3|12003.1|11997.1|0
1758146700000|2025-09-17 22:05:00|12007.2|12001.2|12008.5|12002.5|12008.8|12002.8|12006.6|12000.6|0
1758147000000|2025-09-17 22:10:00|12008.6|12002.6|12009.4|12003.4|12009.9|12003.9|12007.5|12001.5|0
1758147300000|2025-09-17 22:15:00|12009.2|12003.2|12010.1|12004.1|12010.2|12004.2|12008.9|12002.9|0
1758147600000|2025-09-17 22:20:00|12009.9|12003.9|12010.7|12004.7|12011.8|12005.8|12008.9|12002.9|0
1758147900000|2025-09-17 22:25:00|12010.8|12004.8|12012.3|12006.3|12013.3|12007.3|12010.8|12004.8|0
1758148200000|2025-09-17 22:30:00|12012.1|12006.1|12013.9|12007.9|12013.9|12007.9|12011.7|12005.7|0
1758148500000|2025-09-17 22:35:00|12014.2|12008.2|12015.5|12009.5|12015.9|12009.9|12013.4|12007.4|0
1758148800000|2025-09-17 22:40:00|12015.2|12009.2|12016.8|12010.8|12017.5|12011.5|12015|12009|0
1758149100000|2025-09-17 22:45:00|12017.2|12011.2|12020.7|12014.7|12021.4|12015.4|12016.2|12010.2|0
1758149400000|2025-09-17 22:50:00|12020.6|12014.6|12022.3|12016.3|12023|12017|12020.4|12014.4|0
1758149700000|2025-09-17 22:55:00|12022.5|12016.5|12020.9|12014.9|12022.6|12016.6|12020.9|12014.9|0
1758150000000|2025-09-17 23:00:00|12021.2|12015.2|12022.9|12016.9|12023.5|12017.5|12021.2|12015.2|0
1758150300000|2025-09-17 23:05:00|12023|12017|12022.9|12016.9|12023.5|12017.5|12022.2|12016.2|0
1758150600000|2025-09-17 23:10:00|12023|12017|12021.9|12015.9|12024.5|12018.5|12021.6|12015.6|0
1758150900000|2025-09-17 23:15:00|12022|12016|12023.7|12017.7|12023.9|12017.9|12022|12016|0
1758151200000|2025-09-17 23:20:00|12023.6|12017.6|12024.3|12018.3|12024.6|12018.6|12023.3|12017.3|0
1758151500000|2025-09-17 23:25:00|12024.2|12018.2|12023.4|12017.4|12024.3|12018.3|12023.3|12017.3|0
1758151800000|2025-09-17 23:30:00|12023.3|12017.3|12024.3|12018.3|12025.3|12019.3|12023.3|12017.3|0
1758152100000|2025-09-17 23:35:00|12024.2|12018.2|12023.6|12017.6|12024.6|12018.6|12023|12017|0
1758152400000|2025-09-17 23:40:00|12023.7|12017.7|12022.3|12016.3|12023.7|12017.7|12021.6|12015.6|0
1758152700000|2025-09-17 23:45:00|12022.6|12016.6|12024.9|12018.9|12025|12019|12022.6|12016.6|0
1758153000000|2025-09-17 23:50:00|12024.6|12018.6|12024.8|12018.8|12024.8|12018.8|12023.3|12017.3|0
1758153300000|2025-09-17 23:55:00|12024.9|12018.9|12024.3|12018.3|12025|12019|12024.2|12018.2|0
1758153600000|2025-09-18 00:00:00|12024.2|12018.2|12015.1|12009.1|12024.6|12018.6|12015.1|12009.1|0
1758153900000|2025-09-18 00:05:00|12015.2|12009.2|12016|12010|12016.8|12010.8|12015.2|12009.2|0
1758154200000|2025-09-18 00:10:00|12016.3|12010.3|12016.5|12010.5|12017.6|12011.6|12015.4|12009.4|0
1758154500000|2025-09-18 00:15:00|12016.6|12010.6|12004.1|11998.1|12016.7|12010.7|12003.1|11997.1|0
1758154800000|2025-09-18 00:20:00|12003.4|11997.4|11998.4|11992.4|12004.1|11998.1|11995.6|11989.6|0
1758155100000|2025-09-18 00:25:00|11999.1|11993.1|11994.2|11988.2|11999.1|11993.1|11993.4|11987.4|0
1758155400000|2025-09-18 00:30:00|11995.6|11989.6|11999.8|11993.8|11999.8|11993.8|11995.6|11989.6|0
1758155700000|2025-09-18 00:35:00|11999.1|11993.1|11997|11991|11999.8|11993.8|11995.6|11989.6|0
1758156000000|2025-09-18 00:40:00|11997.7|11991.7|12001.9|11995.9|12005.4|11999.4|11997|11991|0
1758156300000|2025-09-18 00:45:00|12001.2|11995.2|11999.8|11993.8|12001.9|11995.9|11995.6|11989.6|0
1758156600000|2025-09-18 00:50:00|11998.4|11992.4|12005.4|11999.4|12005.4|11999.4|11998.4|11992.4|0
1758156900000|2025-09-18 00:55:00|12006.8|12000.8|12008.2|12002.2|12009.6|12003.6|12006.8|12000.8|0
1758157200000|2025-09-18 01:00:00|12008.9|12002.9|12017.4|12011.4|12018.1|12012.1|12008.9|12002.9|0
1758157500000|2025-09-18 01:05:00|12018.1|12012.1|12019.6|12013.6|12019.6|12013.6|12017.4|12011.4|0
1758157800000|2025-09-18 01:10:00|12021|12015|12026.6|12020.6|12026.6|12020.6|12021|12015|0
1758158100000|2025-09-18 01:15:00|12025.9|12019.9|12025.1|12019.1|12029.4|12023.4|12025.1|12019.1|0
1758158400000|2025-09-18 01:20:00|12023.7|12017.7|12022.3|12016.3|12023.8|12017.8|12020.8|12014.8|0
1758158700000|2025-09-18 01:25:00|12023.8|12017.8|12019.5|12013.5|12023.8|12017.8|12019.5|12013.5|0
1758159000000|2025-09-18 01:30:00|12020.2|12014.2|12016.7|12010.7|12020.9|12014.9|12016|12010|0
1758159300000|2025-09-18 01:35:00|12015.3|12009.3|12013.9|12007.9|12015.3|12009.3|12013.9|12007.9|0
1758159600000|2025-09-18 01:40:00|12012.5|12006.5|12012.5|12006.5|12013.9|12007.9|12012.5|12006.5|0
1758159900000|2025-09-18 01:45:00|12011.1|12005.1|12009.8|12003.8|12012.6|12006.6|12009.8|12003.8|0
1758160200000|2025-09-18 01:50:00|12008.4|12002.4|12011.2|12005.2|12012.6|12006.6|12006.9|12000.9|0
1758160500000|2025-09-18 01:55:00|12012.6|12006.6|12014|12008|12014|12008|12012.6|12006.6|0
1758160800000|2025-09-18 02:00:00|12012.6|12006.6|12014|12008|12014|12008|12012.6|12006.6|0
1758161100000|2025-09-18 02:05:00|12012.6|12006.6|12010.1|12004.1|12013.7|12007.7|12010.1|12004.1|0
1758161400000|2025-09-18 02:10:00|12010.2|12004.2|12011.6|12005.6|12011.6|12005.6|12010.2|12004.2|0
1758161700000|2025-09-18 02:15:00|12012.3|12006.3|12010.2|12004.2|12013|12007|12010.2|12004.2|0
1758162000000|2025-09-18 02:20:00|12010.3|12004.3|12010.2|12004.2|12010.3|12004.3|12008.8|12002.8|0
1758162300000|2025-09-18 02:25:00|12011.6|12005.6|12011.6|12005.6|12012.4|12006.4|12008.8|12002.8|0
1758162600000|2025-09-18 02:30:00|12010.2|12004.2|12013|12007|12014.4|12008.4|12010.2|12004.2|0
1758162900000|2025-09-18 02:35:00|12011.6|12005.6|12017.3|12011.3|12018.7|12012.7|12011.6|12005.6|0
1758163200000|2025-09-18 02:40:00|12018|12012|12015.9|12009.9|12018|12012|12015.9|12009.9|0
1758163500000|2025-09-18 02:45:00|12015.2|12009.2|12017.3|12011.3|12017.3|12011.3|12015.2|12009.2|0
1758163800000|2025-09-18 02:50:00|12018|12012|12017.3|12011.3|12018.7|12012.7|12017.3|12011.3|0
1758164100000|2025-09-18 02:55:00|12018|12012|12018.7|12012.7|12018.7|12012.7|12017.3|12011.3|0
1758164400000|2025-09-18 03:00:00|12018.8|12012.8|12021.7|12015.7|12021.7|12015.7|12018.7|12012.7|0
1758164700000|2025-09-18 03:05:00|12022.4|12016.4|12021|12015|12023.1|12017.1|12020.9|12014.9|0
1758165000000|2025-09-18 03:10:00|12020.9|12014.9|12023.7|12017.7|12024.4|12018.4|12020.2|12014.2|0
1758165300000|2025-09-18 03:15:00|12024.4|12018.4|12030.1|12024.1|12030.1|12024.1|12024.4|12018.4|0
1758165600000|2025-09-18 03:20:00|12031.5|12025.5|12032.9|12026.9|12032.9|12026.9|12031.5|12025.5|0
1758165900000|2025-09-18 03:25:00|12031.5|12025.5|12028.4|12022.4|12032.9|12026.9|12027.7|12021.7|0
1758166200000|2025-09-18 03:30:00|12027.7|12021.7|12030.1|12024.1|12031.5|12025.5|12027|12021|0
1758166500000|2025-09-18 03:35:00|12030|12024|12025.9|12019.9|12030.1|12024.1|12025.8|12019.8|0
1758166800000|2025-09-18 03:40:00|12027.3|12021.3|12024.4|12018.4|12027.3|12021.3|12024.4|12018.4|0
1758167100000|2025-09-18 03:45:00|12023|12017|12025.8|12019.8|12025.8|12019.8|12022.3|12016.3|0
1758167400000|2025-09-18 03:50:00|12024.4|12018.4|12024.4|12018.4|12025.8|12019.8|12024.4|12018.4|0
1758167700000|2025-09-18 03:55:00|12025.2|12019.2|12027.2|12021.2|12028.7|12022.7|12024.4|12018.4|0
1758168000000|2025-09-18 04:00:00|12027.3|12021.3|12024.5|12018.5|12027.3|12021.3|12024.4|12018.4|0
1758168300000|2025-09-18 04:05:00|12024.4|12018.4|12021.6|12015.6|12024.5|12018.5|12021.6|12015.6|0
1758168600000|2025-09-18 04:10:00|12023|12017|12024.4|12018.4|12025.2|12019.2|12021.6|12015.6|0
1758168900000|2025-09-18 04:15:00|12024.5|12018.5|12023.1|12017.1|12024.5|12018.5|12023|12017|0
1758169200000|2025-09-18 04:20:00|12023.3|12017.3|12026.1|12020.1|12026.2|12020.2|12023.3|12017.3|0
1758169500000|2025-09-18 04:25:00|12024.7|12018.7|12024|12018|12024.7|12018.7|12021.9|12015.9|0
1758169800000|2025-09-18 04:30:00|12024.1|12018.1|12023.5|12017.5|12026.4|12020.4|12023.3|12017.3|0
1758170100000|2025-09-18 04:35:00|12022.1|12016.1|12021|12015|12023.5|12017.5|12019.2|12013.2|0
1758170400000|2025-09-18 04:40:00|12019.6|12013.6|12021|12015|12021.7|12015.7|12019.5|12013.5|0
1758170700000|2025-09-18 04:45:00|12019.6|12013.6|12021|12015|12023.8|12017.8|12019.6|12013.6|0
1758171000000|2025-09-18 04:50:00|12022.4|12016.4|12018.2|12012.2|12022.4|12016.4|12018.2|12012.2|0
1758171300000|2025-09-18 04:55:00|12016.8|12010.8|12016.8|12010.8|12016.8|12010.8|12016.1|12010.1|0
1758171600000|2025-09-18 05:00:00|12018.2|12012.2|12018.2|12012.2|12019.6|12013.6|12016.8|12010.8|0
1758171900000|2025-09-18 05:05:00|12016.8|12010.8|12018.2|12012.2|12018.2|12012.2|12015.4|12009.4|0
1758172200000|2025-09-18 05:10:00|12017.5|12011.5|12019.6|12013.6|12021|12015|12017.5|12011.5|0
1758172500000|2025-09-18 05:15:00|12020.3|12014.3|12019.6|12013.6|12021|12015|12018.1|12012.1|0
1758172800000|2025-09-18 05:20:00|12019.5|12013.5|12018.1|12012.1|12021|12015|12018.1|12012.1|0
1758173100000|2025-09-18 05:25:00|12016.7|12010.7|12012.4|12006.4|12016.7|12010.7|12011|12005|0
1758173400000|2025-09-18 05:30:00|12013.1|12007.1|12011.5|12005.5|12014.5|12008.5|12009.5|12003.5|0
1758173700000|2025-09-18 05:35:00|12012.2|12006.2|12008.7|12002.7|12012.9|12006.9|12007.3|12001.3|0
1758174000000|2025-09-18 05:40:00|12009.4|12003.4|12008.7|12002.7|12011.6|12005.6|12008.7|12002.7|0
1758174300000|2025-09-18 05:45:00|12007.3|12001.3|12009.5|12003.5|12010.2|12004.2|12007.3|12001.3|0
1758174600000|2025-09-18 05:50:00|12010.2|12004.2|12010.1|12004.1|12011.6|12005.6|12008.7|12002.7|0
1758174900000|2025-09-18 05:55:00|12011.5|12005.5|12008.7|12002.7|12011.6|12005.6|12006.7|12000.7|0
1758175200000|2025-09-18 06:00:00|12007.3|12001.3|11995.6|11993.6|12012.6|12010.6|11993.1|11991.1|117
1758175500000|2025-09-18 06:05:00|11996.1|11994.1|11989.6|11987.6|11996.1|11994.1|11989.1|11987.1|70
1758175800000|2025-09-18 06:10:00|11989.1|11987.1|11999.6|11997.6|11999.6|11997.6|11987.6|11985.6|28
1758176100000|2025-09-18 06:15:00|12001.6|11999.6|12008.1|12006.1|12009.6|12007.6|12001.1|11999.1|21
1758176400000|2025-09-18 06:20:00|12007.6|12005.6|11994.6|11992.6|12009.1|12007.1|11994.6|11992.6|389
1758176700000|2025-09-18 06:25:00|11994.1|11992.1|12003.1|12001.1|12007.1|12005.1|11987.6|11985.6|2862
1758177000000|2025-09-18 06:30:00|12002.6|12000.6|12018.6|12016.6|12019.1|12017.1|11996.6|11994.6|24
1758177300000|2025-09-18 06:35:00|12019.1|12017.1|12018.1|12016.1|12022.6|12020.6|12015.1|12013.1|12
1758177600000|2025-09-18 06:40:00|12017.6|12015.6|12008.6|12006.6|12019.1|12017.1|12008.6|12006.6|17
1758177900000|2025-09-18 06:45:00|12010.1|12008.1|12010.1|12008.1|12015.6|12013.6|12009.1|12007.1|8
1758178200000|2025-09-18 06:50:00|12009.6|12007.6|12012.6|12010.6|12012.6|12010.6|12007.1|12005.1|58
1758178500000|2025-09-18 06:55:00|12013.1|12011.1|12015.6|12013.6|12028.6|12026.6|12012.6|12010.6|88
1758178800000|2025-09-18 07:00:00|12020.1|12018.1|12037.6|12035.6|12039.1|12037.1|12018.6|12016.6|460
1758179100000|2025-09-18 07:05:00|12038.1|12036.1|12024.6|12022.6|12042.1|12040.1|12024.1|12022.1|409
1758179400000|2025-09-18 07:10:00|12024.1|12022.1|12011.1|12009.1|12027.6|12025.6|12006.6|12004.6|2080
1758179700000|2025-09-18 07:15:00|12011.6|12009.6|12003.6|12001.6|12016.1|12014.1|12003.6|12001.6|83
1758180000000|2025-09-18 07:20:00|12003.9|12001.9|12002.9|12000.9|12006.9|12004.9|11996.9|11994.9|335
1758180300000|2025-09-18 07:25:00|12002.4|12000.4|11999.9|11997.9|12004.9|12002.9|11997.9|11995.9|1495
1758180600000|2025-09-18 07:30:00|11999.2|11997.2|12000.2|11998.2|12005.2|12003.2|11996.2|11994.2|64
1758180900000|2025-09-18 07:35:00|12000.7|11998.7|11999.7|11997.7|12003.7|12001.7|11996.7|11994.7|177
1758181200000|2025-09-18 07:40:00|11999.8|11997.8|12002.3|12000.3|12006.8|12004.8|11998.3|11996.3|202
1758181500000|2025-09-18 07:45:00|12003.3|12001.3|12024.3|12022.3|12024.3|12022.3|12002.3|12000.3|90
1758181800000|2025-09-18 07:50:00|12023.5|12021.5|12030.5|12028.5|12031|12029|12020.5|12018.5|125
1758182100000|2025-09-18 07:55:00|12031|12029|12038.5|12036.5|12040.5|12038.5|12029.5|12027.5|151
1758182400000|2025-09-18 08:00:00|12038.2|12036.2|12033.2|12031.2|12038.7|12036.7|12025.2|12023.2|157
1758182700000|2025-09-18 08:05:00|12032.7|12030.7|12024.2|12022.2|12034.2|12032.2|12022.7|12020.7|193
1758183000000|2025-09-18 08:10:00|12025.3|12023.3|12041.3|12039.3|12045.3|12043.3|12024.3|12022.3|185
1758183300000|2025-09-18 08:15:00|12041.8|12039.8|12039.3|12037.3|12041.8|12039.8|12035.8|12033.8|221
1758183600000|2025-09-18 08:20:00|12039.8|12037.8|12027.3|12025.3|12041.3|12039.3|12027.3|12025.3|159
1758183900000|2025-09-18 08:25:00|12026.8|12024.8|12035.3|12033.3|12037.8|12035.8|12026.8|12024.8|169
1758184200000|2025-09-18 08:30:00|12035.2|12033.2|12043.2|12041.2|12044.7|12042.7|12029.2|12027.2|105
1758184500000|2025-09-18 08:35:00|12043.7|12041.7|12040.2|12038.2|12047.7|12045.7|12039.2|12037.2|86
1758184800000|2025-09-18 08:40:00|12039.7|12037.7|12043.7|12041.7|12045.7|12043.7|12036.2|12034.2|81
1758185100000|2025-09-18 08:45:00|12044.2|12042.2|12057.7|12055.7|12058.2|12056.2|12042.7|12040.7|100
1758185400000|2025-09-18 08:50:00|12057.1|12055.1|12062.6|12060.6|12064.1|12062.1|12054.1|12052.1|299
1758185700000|2025-09-18 08:55:00|12063.1|12061.1|12061.1|12059.1|12066.6|12064.6|12059.1|12057.1|163
1758186000000|2025-09-18 09:00:00|12061.5|12059.5|12062.5|12060.5|12066.5|12064.5|12060.5|12058.5|212
1758186300000|2025-09-18 09:05:00|12063|12061|12056.5|12054.5|12063|12061|12052.5|12050.5|167
1758186600000|2025-09-18 09:10:00|12056|12054|12058|12056|12059.5|12057.5|12055|12053|243
1758186900000|2025-09-18 09:15:00|12057.5|12055.5|12055|12053|12063.5|12061.5|12055|12053|49
1758187200000|2025-09-18 09:20:00|12055.5|12053.5|12049.5|12047.5|12063|12061|12049|12047|4102
1758187500000|2025-09-18 09:25:00|12050|12048|12053.5|12051.5|12054|12052|12048.5|12046.5|51
1758187800000|2025-09-18 09:30:00|12054|12052|12057|12055|12057|12055|12049|12047|358
1758188100000|2025-09-18 09:35:00|12057.5|12055.5|12053|12051|12057.5|12055.5|12051|12049|25
1758188400000|2025-09-18 09:40:00|12052.5|12050.5|12052.5|12050.5|12054.5|12052.5|12046.5|12044.5|140
1758188700000|2025-09-18 09:45:00|12052|12050|12050|12048|12053.5|12051.5|12046.5|12044.5|55
1758189000000|2025-09-18 09:50:00|12050.1|12048.1|12042.6|12040.6|12052.6|12050.6|12042.1|12040.1|63
1758189300000|2025-09-18 09:55:00|12042.1|12040.1|12039.6|12037.6|12043.6|12041.6|12038.1|12036.1|61
1758189600000|2025-09-18 10:00:00|12039.1|12037.1|12046.6|12044.6|12047.1|12045.1|12035.6|12033.6|105
1758189900000|2025-09-18 10:05:00|12047.1|12045.1|12045.6|12043.6|12054.6|12052.6|12045.1|12043.1|79
1758190200000|2025-09-18 10:10:00|12044.6|12042.6|12046.1|12044.1|12048.6|12046.6|12042.6|12040.6|82
1758190500000|2025-09-18 10:15:00|12047.6|12045.6|12046.6|12044.6|12051.1|12049.1|12046.6|12044.6|148
1758190800000|2025-09-18 10:20:00|12046.8|12044.8|12043.8|12041.8|12046.8|12044.8|12041.3|12039.3|36
1758191100000|2025-09-18 10:25:00|12044.3|12042.3|12038.8|12036.8|12045.3|12043.3|12035.8|12033.8|41
1758191400000|2025-09-18 10:30:00|12038.3|12036.3|12035.8|12033.8|12039.3|12037.3|12034.8|12032.8|95
1758191700000|2025-09-18 10:35:00|12036.3|12034.3|12032.3|12030.3|12036.8|12034.8|12031.8|12029.8|192
1758192000000|2025-09-18 10:40:00|12033|12031|12039|12037|12041|12039|12033|12031|80
1758192300000|2025-09-18 10:45:00|12039.5|12037.5|12034.5|12032.5|12042|12040|12034.5|12032.5|273
1758192600000|2025-09-18 10:50:00|12033.8|12031.8|12032.3|12030.3|12039.3|12037.3|12032.3|12030.3|878
1758192900000|2025-09-18 10:55:00|12031.8|12029.8|12032.8|12030.8|12035.3|12033.3|12028.3|12026.3|204
1758193200000|2025-09-18 11:00:00|12033.9|12031.9|12039.9|12037.9|12048.4|12046.4|12031.4|12029.4|310
1758193500000|2025-09-18 11:05:00|12040.4|12038.4|12045.4|12043.4|12048.9|12046.9|12038.4|12036.4|169
1758193800000|2025-09-18 11:10:00|12044.9|12042.9|12040.9|12038.9|12049.4|12047.4|12040.4|12038.4|78
1758194100000|2025-09-18 11:15:00|12041.4|12039.4|12045.9|12043.9|12047.4|12045.4|12039.9|12037.9|84
1758194400000|2025-09-18 11:20:00|12045.2|12043.2|12056.2|12054.2|12059.2|12057.2|12045.2|12043.2|217
1758194700000|2025-09-18 11:25:00|12055.7|12053.7|12053.2|12051.2|12057.7|12055.7|12050.2|12048.2|85
1758195000000|2025-09-18 11:30:00|12051.6|12049.6|12049.1|12047.1|12054.1|12052.1|12047.6|12045.6|78
1758195300000|2025-09-18 11:35:00|12049.6|12047.6|12047.1|12045.1|12053.6|12051.6|12043.1|12041.1|70
1758195600000|2025-09-18 11:40:00|12048.2|12046.2|12039.7|12037.7|12049.7|12047.7|12037.2|12035.2|61
1758195900000|2025-09-18 11:45:00|12039.2|12037.2|12039.7|12037.7|12041.7|12039.7|12034.7|12032.7|167
1758196200000|2025-09-18 11:50:00|12041|12039|12046|12044|12049|12047|12041|12039|55
1758196500000|2025-09-18 11:55:00|12045.5|12043.5|12051|12049|12051.5|12049.5|12045|12043|353
1758196800000|2025-09-18 12:00:00|12049.4|12047.4|12045.9|12043.9|12050.9|12048.9|12044.4|12042.4|117
1758197100000|2025-09-18 12:05:00|12046.4|12044.4|12046.4|12044.4|12049.9|12047.9|12046.4|12044.4|196
1758197400000|2025-09-18 12:10:00|12047.5|12045.5|12045|12043|12048|12046|12040.5|12038.5|67
1758197700000|2025-09-18 12:15:00|12044.5|12042.5|12041|12039|12044.5|12042.5|12037.5|12035.5|179
1758198000000|2025-09-18 12:20:00|12040.9|12038.9|12052.9|12050.9|12052.9|12050.9|12038.9|12036.9|115
1758198300000|2025-09-18 12:25:00|12053.4|12051.4|12048.9|12046.9|12053.9|12051.9|12048.9|12046.9|76
1758198600000|2025-09-18 12:30:00|12049.4|12047.4|12048.9|12046.9|12053.9|12051.9|12043.9|12041.9|103
1758198900000|2025-09-18 12:35:00|12049.4|12047.4|12044.9|12042.9|12050.9|12048.9|12043.4|12041.4|69
1758199200000|2025-09-18 12:40:00|12043.5|12041.5|12038.5|12036.5|12045|12043|12034.5|12032.5|62
1758199500000|2025-09-18 12:45:00|12039|12037|12049.5|12047.5|12051.5|12049.5|12039|12037|126
1758199800000|2025-09-18 12:50:00|12049.1|12047.1|12043.6|12041.6|12049.1|12047.1|12040.6|12038.6|73
1758200100000|2025-09-18 12:55:00|12043.1|12041.1|12047.6|12045.6|12050.6|12048.6|12042.6|12040.6|81
1758200400000|2025-09-18 13:00:00|12048.2|12046.2|12040.2|12038.2|12050.2|12048.2|12037.7|12035.7|172
1758200700000|2025-09-18 13:05:00|12039.7|12037.7|12049.7|12047.7|12052.2|12050.2|12038.7|12036.7|149
1758201000000|2025-09-18 13:10:00|12049.3|12047.3|12037.8|12035.8|12049.8|12047.8|12034.8|12032.8|95
1758201300000|2025-09-18 13:15:00|12038.3|12036.3|12029.8|12027.8|12040.3|12038.3|12029.8|12027.8|871
1758201600000|2025-09-18 13:20:00|12030.9|12028.9|12040.9|12038.9|12042.9|12040.9|12029.9|12027.9|72
1758201900000|2025-09-18 13:25:00|12041.4|12039.4|12040.4|12038.4|12046.4|12044.4|12039.9|12037.9|49
1758202200000|2025-09-18 13:30:00|12039|12037|12027.5|12025.5|12039.5|12037.5|12025.5|12023.5|136
1758202500000|2025-09-18 13:35:00|12028|12026|12036.5|12034.5|12040|12038|12027.5|12025.5|285
1758202800000|2025-09-18 13:40:00|12036.7|12034.7|12032.2|12030.2|12039.2|12037.2|12026.7|12024.7|173
1758203100000|2025-09-18 13:45:00|12031.7|12029.7|12044.7|12042.7|12046.7|12044.7|12029.2|12027.2|179
1758203400000|2025-09-18 13:50:00|12044.1|12042.1|12036.1|12034.1|12051.1|12049.1|12036.1|12034.1|391
1758203700000|2025-09-18 13:55:00|12036.6|12034.6|12042.1|12040.1|12042.1|12040.1|12032.1|12030.1|266
1758204000000|2025-09-18 14:00:00|12041|12039|12049|12047|12051|12049|12039.5|12037.5|348
1758204300000|2025-09-18 14:05:00|12049.5|12047.5|12059|12057|12060|12058|12049|12047|319
1758204600000|2025-09-18 14:10:00|12057.4|12055.4|12056.9|12054.9|12061.9|12059.9|12056.4|12054.4|285
1758204900000|2025-09-18 14:15:00|12057.4|12055.4|12061.9|12059.9|12062.9|12060.9|12057.4|12055.4|293
1758205200000|2025-09-18 14:20:00|12062.6|12060.6|12064.6|12062.6|12064.6|12062.6|12058.1|12056.1|421
1758205500000|2025-09-18 14:25:00|12065.1|12063.1|12062.6|12060.6|12065.6|12063.6|12061.6|12059.6|399
1758205800000|2025-09-18 14:30:00|12063.4|12061.4|12063.4|12061.4|12069.9|12067.9|12063.4|12061.4|350
1758206100000|2025-09-18 14:35:00|12062.9|12060.9|12051.4|12049.4|12062.9|12060.9|12050.9|12048.9|198
1758206400000|2025-09-18 14:40:00|12052.5|12050.5|12050.5|12048.5|12056|12054|12047|12045|247
1758206700000|2025-09-18 14:45:00|12051|12049|12050|12048|12054.5|12052.5|12046.5|12044.5|442
1758207000000|2025-09-18 14:50:00|12049.4|12047.4|12035.4|12033.4|12049.4|12047.4|12034.9|12032.9|198
1758207300000|2025-09-18 14:55:00|12035.9|12033.9|12042.9|12040.9|12042.9|12040.9|12033.9|12031.9|152
1758207600000|2025-09-18 15:00:00|12042.8|12040.8|12044.8|12042.8|12046.3|12044.3|12041.8|12039.8|258
1758207900000|2025-09-18 15:05:00|12045.3|12043.3|12039.8|12037.8|12049.3|12047.3|12037.3|12035.3|605
1758208200000|2025-09-18 15:10:00|12039.2|12037.2|12042.2|12040.2|12046.7|12044.7|12038.2|12036.2|271
1758208500000|2025-09-18 15:15:00|12042.7|12040.7|12047.2|12045.2|12052.2|12050.2|12042.2|12040.2|428
1758208800000|2025-09-18 15:20:00|12046.7|12044.7|12044.7|12042.7|12050.2|12048.2|12043.2|12041.2|386
1758209100000|2025-09-18 15:25:00|12045.2|12043.2|12049.7|12047.7|12051.2|12049.2|12044.2|12042.2|811
1758209400000|2025-09-18 15:30:00|12050.2|12048.2|12046.7|12044.7|12053.2|12051.2|12043.2|12041.2|779
1758209700000|2025-09-18 15:35:00|12046.2|12044.2|12049.2|12047.2|12054.7|12052.7|12046.2|12044.2|253
1758210000000|2025-09-18 15:40:00|12049.7|12047.7|12047.2|12045.2|12050.7|12048.7|12043.2|12041.2|218
1758210300000|2025-09-18 15:45:00|12047.7|12045.7|12050.2|12048.2|12053.2|12051.2|12045.2|12043.2|187
1758210600000|2025-09-18 15:50:00|12049.7|12047.7|12043.7|12041.7|12050.2|12048.2|12039.2|12037.2|152
1758210900000|2025-09-18 15:55:00|12044.2|12042.2|12042.7|12040.7|12045.2|12043.2|12038.2|12036.2|33
1758211200000|2025-09-18 16:00:00|12043.2|12041.2|12047.2|12045.2|12047.2|12045.2|12043.2|12041.2|213
1758211500000|2025-09-18 16:05:00|12046.7|12044.7|12049.2|12047.2|12051.2|12049.2|12045.2|12043.2|646
1758211800000|2025-09-18 16:10:00|12049.7|12047.7|12056.2|12054.2|12057.2|12055.2|12048.2|12046.2|48
1758212100000|2025-09-18 16:15:00|12056.7|12054.7|12053.7|12051.7|12057.2|12055.2|12051.2|12049.2|34
1758212400000|2025-09-18 16:20:00|12053.2|12051.2|12060.7|12058.7|12062.2|12060.2|12052.2|12050.2|63
1758212700000|2025-09-18 16:25:00|12061.2|12059.2|12056.2|12054.2|12062.2|12060.2|12056.2|12054.2|57
1758213000000|2025-09-18 16:30:00|12056.7|12054.7|12061.7|12059.7|12063.2|12061.2|12056.2|12054.2|29
1758213300000|2025-09-18 16:35:00|12062.2|12060.2|12064.7|12062.7|12065.2|12063.2|12060.2|12058.2|16
1758213600000|2025-09-18 16:40:00|12065.2|12063.2|12064.7|12062.7|12068.2|12066.2|12063.2|12061.2|158
1758213900000|2025-09-18 16:45:00|12065.2|12063.2|12065.7|12063.7|12067.7|12065.7|12064.2|12062.2|31
1758214200000|2025-09-18 16:50:00|12066.2|12064.2|12068.7|12066.7|12069.2|12067.2|12063.2|12061.2|37
1758214500000|2025-09-18 16:55:00|12069.2|12067.2|12069.2|12067.2|12070.7|12068.7|12065.7|12063.7|10
1758214800000|2025-09-18 17:00:00|12068.2|12066.2|12068.2|12066.2|12071.2|12069.2|12068.2|12066.2|19
1758215100000|2025-09-18 17:05:00|12068.7|12066.7|12068.2|12066.2|12069.2|12067.2|12067.2|12065.2|26
1758215400000|2025-09-18 17:10:00|12067.7|12065.7|12068.2|12066.2|12070.2|12068.2|12067.7|12065.7|8
1758215700000|2025-09-18 17:15:00|12068.7|12066.7|12067.2|12065.2|12070.2|12068.2|12066.7|12064.7|27
1758216000000|2025-09-18 17:20:00|12067.7|12065.7|12064.2|12062.2|12068.7|12066.7|12063.2|12061.2|20
1758216300000|2025-09-18 17:25:00|12064.7|12062.7|12063.7|12061.7|12065.7|12063.7|12061.2|12059.2|88
1758216600000|2025-09-18 17:30:00|12063.2|12061.2|12063.7|12061.7|12067.2|12065.2|12062.7|12060.7|24
1758216900000|2025-09-18 17:35:00|12063.2|12061.2|12064.2|12062.2|12064.7|12062.7|12059.7|12057.7|8
1758217200000|2025-09-18 17:40:00|12063.7|12061.7|12063.2|12061.2|12064.7|12062.7|12059.7|12057.7|13
1758217500000|2025-09-18 17:45:00|12062.7|12060.7|12063.2|12061.2|12064.2|12062.2|12061.7|12059.7|4
1758217800000|2025-09-18 17:50:00|12063.7|12061.7|12067.7|12065.7|12068.2|12066.2|12062.7|12060.7|62
1758218100000|2025-09-18 17:55:00|12067.2|12065.2|12062.7|12060.7|12068.2|12066.2|12061.2|12059.2|12
1758218400000|2025-09-18 18:00:00|12063.2|12061.2|12064.7|12062.7|12066.2|12064.2|12062.7|12060.7|11
1758218700000|2025-09-18 18:05:00|12064.2|12062.2|12059.7|12057.7|12067.7|12065.7|12059.2|12057.2|23
1758219000000|2025-09-18 18:10:00|12059.2|12057.2|12058.2|12056.2|12060.7|12058.7|12055.2|12053.2|22
1758219300000|2025-09-18 18:15:00|12058.7|12056.7|12061.2|12059.2|12062.7|12060.7|12058.2|12056.2|8
1758219600000|2025-09-18 18:20:00|12060.7|12058.7|12059.2|12057.2|12062.2|12060.2|12058.7|12056.7|0
1758219900000|2025-09-18 18:25:00|12058.7|12056.7|12057.2|12055.2|12059.2|12057.2|12057.2|12055.2|8
1758220200000|2025-09-18 18:30:00|12057.7|12055.7|12059.2|12057.2|12061.2|12059.2|12056.7|12054.7|7
1758220500000|2025-09-18 18:35:00|12058.7|12056.7|12062.2|12060.2|12062.2|12060.2|12058.2|12056.2|4
1758220800000|2025-09-18 18:40:00|12061.7|12059.7|12060.7|12058.7|12062.7|12060.7|12054.7|12052.7|18
1758221100000|2025-09-18 18:45:00|12061.2|12059.2|12065.2|12063.2|12065.7|12063.7|12059.7|12057.7|17
1758221400000|2025-09-18 18:50:00|12065.7|12063.7|12069.2|12067.2|12070.2|12068.2|12065.7|12063.7|19
1758221700000|2025-09-18 18:55:00|12069.7|12067.7|12071.2|12069.2|12073.7|12071.7|12069.2|12067.2|55
1758222000000|2025-09-18 19:00:00|12069.7|12067.7|12072.7|12070.7|12074.2|12072.2|12069.7|12067.7|59
1758222300000|2025-09-18 19:05:00|12073.2|12071.2|12073.7|12071.7|12075.2|12073.2|12072.2|12070.2|13
1758222600000|2025-09-18 19:10:00|12073.2|12071.2|12071.7|12069.7|12073.2|12071.2|12069.2|12067.2|28
1758222900000|2025-09-18 19:15:00|12071.2|12069.2|12070.7|12068.7|12072.2|12070.2|12069.7|12067.7|15
1758223200000|2025-09-18 19:20:00|12071.2|12069.2|12068.7|12066.7|12072.2|12070.2|12068.2|12066.2|35
1758223500000|2025-09-18 19:25:00|12069.2|12067.2|12067.7|12065.7|12069.7|12067.7|12066.7|12064.7|21
1758223800000|2025-09-18 19:30:00|12067.2|12065.2|12065.7|12063.7|12070.2|12068.2|12063.7|12061.7|19
1758224100000|2025-09-18 19:35:00|12066.2|12064.2|12064.7|12062.7|12068.2|12066.2|12063.2|12061.2|6
1758224400000|2025-09-18 19:40:00|12065.2|12063.2|12061.7|12059.7|12065.7|12063.7|12060.2|12058.2|21
1758224700000|2025-09-18 19:45:00|12061.2|12059.2|12061.7|12059.7|12065.2|12063.2|12058.7|12056.7|12
1758225000000|2025-09-18 19:50:00|12061.2|12059.2|12061.7|12059.7|12065.2|12063.2|12060.2|12058.2|248
1758225300000|2025-09-18 19:55:00|12062.2|12060.2|12060.6|12054.6|12072.2|12070.2|12056.2|12054.2|48
1758225600000|2025-09-18 20:00:00|12060.7|12054.7|12063.3|12057.3|12064.2|12058.2|12059.3|12053.3|0
1758225900000|2025-09-18 20:05:00|12063.6|12057.6|12066.2|12060.2|12066.5|12060.5|12063.3|12057.3|0
1758226200000|2025-09-18 20:10:00|12065.9|12059.9|12061.6|12055.6|12065.9|12059.9|12061.6|12055.6|0
1758226500000|2025-09-18 20:15:00|12061.3|12055.3|12062.9|12056.9|12063.3|12057.3|12060.3|12054.3|0
1758226800000|2025-09-18 20:20:00|12063|12057|12065.3|12059.3|12066.3|12060.3|12062.5|12056.5|0
1758227100000|2025-09-18 20:25:00|12065|12059|12066.5|12060.5|12066.8|12060.8|12065|12059|0
1758227400000|2025-09-18 20:30:00|12066.2|12060.2|12066.6|12060.6|12067.9|12061.9|12065.9|12059.9|0
1758227700000|2025-09-18 20:35:00|12066.5|12060.5|12066.6|12060.6|12067.2|12061.2|12066.3|12060.3|0
1758228000000|2025-09-18 20:40:00|12066.9|12060.9|12067.2|12061.2|12067.5|12061.5|12066.6|12060.6|0
1758228300000|2025-09-18 20:45:00|12066.9|12060.9|12067.6|12061.6|12068.5|12062.5|12066.9|12060.9|0
1758228600000|2025-09-18 20:50:00|12067.3|12061.3|12067.6|12061.6|12067.9|12061.9|12067.2|12061.2|0
1758228900000|2025-09-18 20:55:00|12067.9|12061.9|12068|12062|12069.2|12063.2|12067.4|12061.4|0
1758229200000|2025-09-18 21:00:00|12068.1|12062.1|12068|12062|12068.1|12062.1|12067.8|12061.8|0
1758229500000|2025-09-18 21:05:00|12068.1|12062.1|12068|12062|12068.1|12062.1|12068|12062|0
1758229800000|2025-09-18 21:10:00|12067.8|12061.8|12067.8|12061.8|12068|12062|12067.8|12061.8|0
1758230100000|2025-09-18 21:15:00|12068|12062|12068|12062|12068.3|12062.3|12067.8|12061.8|0
1758230400000|2025-09-18 21:20:00|12068.1|12062.1|12068.1|12062.1|12068.1|12062.1|12068.1|12062.1|0
1758230700000|2025-09-18 21:25:00|12068|12062|12067.8|12061.8|12068.1|12062.1|12067.8|12061.8|0
1758231000000|2025-09-18 21:30:00|12068|12062|12068|12062|12068.3|12062.3|12067.8|12061.8|0
1758231600000|2025-09-18 21:40:00|12068.3|12062.3|12068.3|12062.3|12068.3|12062.3|12068.3|12062.3|0
1758232200000|2025-09-18 21:50:00|12068.4|12062.4|12068.3|12062.3|12068.7|12062.7|12068.1|12062.1|0
1758232500000|2025-09-18 21:55:00|12068.4|12062.4|12068.7|12062.7|12068.8|12062.8|12068.3|12062.3|0
1758232800000|2025-09-18 22:00:00|12068.6|12062.6|12071.4|12065.4|12071.6|12065.6|12067.8|12061.8|0
1758233100000|2025-09-18 22:05:00|12071.6|12065.6|12073.7|12067.7|12073.7|12067.7|12071|12065|0
1758233400000|2025-09-18 22:10:00|12073.6|12067.6|12073.4|12067.4|12073.9|12067.9|12072|12066|0
1758233700000|2025-09-18 22:15:00|12073.1|12067.1|12072.4|12066.4|12074.6|12068.6|12072.4|12066.4|0
1758234000000|2025-09-18 22:20:00|12072.3|12066.3|12073|12067|12073.1|12067.1|12071.9|12065.9|0
1758234300000|2025-09-18 22:25:00|12073.1|12067.1|12073.7|12067.7|12074.6|12068.6|12072.7|12066.7|0
1758234600000|2025-09-18 22:30:00|12073.9|12067.9|12071.9|12065.9|12074.1|12068.1|12071.6|12065.6|0
1758234900000|2025-09-18 22:35:00|12071.8|12065.8|12068.7|12062.7|12071.8|12065.8|12068.7|12062.7|0
1758235200000|2025-09-18 22:40:00|12068.6|12062.6|12066.2|12060.2|12068.7|12062.7|12065.6|12059.6|0
1758235500000|2025-09-18 22:45:00|12066.3|12060.3|12068.6|12062.6|12068.9|12062.9|12066.3|12060.3|0
1758235800000|2025-09-18 22:50:00|12068.5|12062.5|12070|12064|12070.5|12064.5|12068.2|12062.2|0
1758236100000|2025-09-18 22:55:00|12070.2|12064.2|12071.6|12065.6|12072.1|12066.1|12070.2|12064.2|0
1758236400000|2025-09-18 23:00:00|12071.8|12065.8|12071.1|12065.1|12072.9|12066.9|12070.8|12064.8|0
1758236700000|2025-09-18 23:05:00|12071.2|12065.2|12071.1|12065.1|12072.2|12066.2|12070.6|12064.6|0
1758237000000|2025-09-18 23:10:00|12071.3|12065.3|12071|12065|12073.1|12067.1|12071|12065|0
1758237300000|2025-09-18 23:15:00|12071.1|12065.1|12072.1|12066.1|12072.3|12066.3|12070.9|12064.9|0
1758237600000|2025-09-18 23:20:00|12071.9|12065.9|12071.8|12065.8|12073.2|12067.2|12071.6|12065.6|0
1758237900000|2025-09-18 23:25:00|12071.6|12065.6|12071.2|12065.2|12071.8|12065.8|12070.9|12064.9|0
1758238200000|2025-09-18 23:30:00|12071.3|12065.3|12072.2|12066.2|12072.5|12066.5|12071.2|12065.2|0
1758238500000|2025-09-18 23:35:00|12072.5|12066.5|12073.9|12067.9|12074.2|12068.2|12072.5|12066.5|0
1758238800000|2025-09-18 23:40:00|12074.1|12068.1|12072.8|12066.8|12074.1|12068.1|12072.6|12066.6|0
1758239100000|2025-09-18 23:45:00|12072.5|12066.5|12072.5|12066.5|12073.5|12067.5|12071.9|12065.9|0
1758239400000|2025-09-18 23:50:00|12072.3|12066.3|12072.2|12066.2|12072.8|12066.8|12071.9|12065.9|0
1758239700000|2025-09-18 23:55:00|12072.5|12066.5|12071.5|12065.5|12073.2|12067.2|12071.5|12065.5|0
1758240000000|2025-09-19 00:00:00|12071.8|12065.8|12073.1|12067.1|12073.9|12067.9|12071.8|12065.8|0
1758240300000|2025-09-19 00:05:00|12073.2|12067.2|12070.8|12064.8|12073.8|12067.8|12070.4|12064.4|0
1758240600000|2025-09-19 00:10:00|12071|12065|12066.3|12060.3|12071|12065|12066.1|12060.1|0
1758240900000|2025-09-19 00:15:00|12066.4|12060.4|12062.5|12056.5|12066.6|12060.6|12061.1|12055.1|0
1758241200000|2025-09-19 00:20:00|12061.1|12055.1|12059.7|12053.7|12062.6|12056.6|12058.3|12052.3|0
1758241500000|2025-09-19 00:25:00|12059.8|12053.8|12058.4|12052.4|12059.8|12053.8|12057|12051|0
1758241800000|2025-09-19 00:30:00|12057.7|12051.7|12059.7|12053.7|12059.7|12053.7|12056.9|12050.9|0
1758242100000|2025-09-19 00:35:00|12058.3|12052.3|12061.1|12055.1|12062.5|12056.5|12058.3|12052.3|0
1758242400000|2025-09-19 00:40:00|12059.7|12053.7|12059.7|12053.7|12061.1|12055.1|12057.6|12051.6|0
1758242700000|2025-09-19 00:45:00|12061.1|12055.1|12059.7|12053.7|12062.5|12056.5|12058.3|12052.3|0
1758243000000|2025-09-19 00:50:00|12059|12053|12058.3|12052.3|12059.7|12053.7|12058.3|12052.3|0
1758243300000|2025-09-19 00:55:00|12059|12053|12059.8|12053.8|12059.8|12053.8|12058.3|12052.3|0
1758243600000|2025-09-19 01:00:00|12059.1|12053.1|12058.4|12052.4|12059.8|12053.8|12056.9|12050.9|0
1758243900000|2025-09-19 01:05:00|12059.8|12053.8|12058.3|12052.3|12059.8|12053.8|12058.3|12052.3|0
1758244200000|2025-09-19 01:10:00|12059.7|12053.7|12061.2|12055.2|12061.2|12055.2|12058.3|12052.3|0
1758244500000|2025-09-19 01:15:00|12060.5|12054.5|12061.2|12055.2|12061.2|12055.2|12058.3|12052.3|0
1758244800000|2025-09-19 01:20:00|12062.6|12056.6|12061.1|12055.1|12062.6|12056.6|12059.7|12053.7|0
1758245100000|2025-09-19 01:25:00|12059.8|12053.8|12059.8|12053.8|12061.2|12055.2|12058.4|12052.4|0
1758245400000|2025-09-19 01:30:00|12061.2|12055.2|12059.8|12053.8|12061.9|12055.9|12059.8|12053.8|0
1758245700000|2025-09-19 01:35:00|12059.9|12053.9|12059.8|12053.8|12059.9|12053.9|12059.8|12053.8|0
1758246000000|2025-09-19 01:40:00|12059.1|12053.1|12059.8|12053.8|12061.2|12055.2|12059.1|12053.1|0
1758246300000|2025-09-19 01:45:00|12059.9|12053.9|12060.5|12054.5|12061.3|12055.3|12059.8|12053.8|0
1758246600000|2025-09-19 01:50:00|12059.8|12053.8|12062.6|12056.6|12062.6|12056.6|12059.8|12053.8|0
1758246900000|2025-09-19 01:55:00|12062.7|12056.7|12062.6|12056.6|12064.1|12058.1|12062.6|12056.6|0
1758247200000|2025-09-19 02:00:00|12064|12058|12060.9|12054.9|12065.2|12059.2|12060.9|12054.9|0
1758247500000|2025-09-19 02:05:00|12061.6|12055.6|12062.3|12056.3|12062.3|12056.3|12060.9|12054.9|0
1758247800000|2025-09-19 02:10:00|12060.9|12054.9|12059.5|12053.5|12062.3|12056.3|12059.5|12053.5|0
1758248100000|2025-09-19 02:15:00|12058.1|12052.1|12058.1|12052.1|12058.1|12052.1|12058.1|12052.1|0
1758248400000|2025-09-19 02:20:00|12056.7|12050.7|12056.7|12050.7|12058.1|12052.1|12056.7|12050.7|0
1758248700000|2025-09-19 02:25:00|12056.6|12050.6|12053.8|12047.8|12056.7|12050.7|12053.8|12047.8|0
1758249000000|2025-09-19 02:30:00|12055.2|12049.2|12056.7|12050.7|12056.7|12050.7|12055.2|12049.2|0
1758249300000|2025-09-19 02:35:00|12058.1|12052.1|12060.9|12054.9|12061.6|12055.6|12058.1|12052.1|0
1758249600000|2025-09-19 02:40:00|12060.8|12054.8|12060.9|12054.9|12060.9|12054.9|12060.8|12054.8|0
1758249900000|2025-09-19 02:45:00|12060.8|12054.8|12060.8|12054.8|12060.9|12054.9|12060.8|12054.8|0
1758250200000|2025-09-19 02:50:00|12060.2|12054.2|12059.5|12053.5|12062.3|12056.3|12059.5|12053.5|0
1758250500000|2025-09-19 02:55:00|12058.1|12052.1|12058.8|12052.8|12059.5|12053.5|12058.1|12052.1|0
1758250800000|2025-09-19 03:00:00|12059.5|12053.5|12058.1|12052.1|12059.5|12053.5|12058.1|12052.1|0
1758251100000|2025-09-19 03:05:00|12059.5|12053.5|12058.2|12052.2|12059.5|12053.5|12058.1|12052.1|0
1758251400000|2025-09-19 03:10:00|12059.6|12053.6|12059.6|12053.6|12062.4|12056.4|12059.6|12053.6|0
1758251700000|2025-09-19 03:15:00|12059.7|12053.7|12059.7|12053.7|12059.7|12053.7|12058.3|12052.3|0
1758252000000|2025-09-19 03:20:00|12059.6|12053.6|12061.1|12055.1|12061.1|12055.1|12058.2|12052.2|0
1758252300000|2025-09-19 03:25:00|12059.7|12053.7|12059.7|12053.7|12061.1|12055.1|12059.7|12053.7|0
1758252600000|2025-09-19 03:30:00|12059.6|12053.6|12056.8|12050.8|12059.7|12053.7|12056.8|12050.8|0
1758252900000|2025-09-19 03:35:00|12056.1|12050.1|12059.6|12053.6|12059.6|12053.6|12054|12048|0
1758253200000|2025-09-19 03:40:00|12058.9|12052.9|12058.2|12052.2|12059.6|12053.6|12057.5|12051.5|0
1758253500000|2025-09-19 03:45:00|12057.5|12051.5|12058.1|12052.1|12061|12055|12053.9|12047.9|0
1758253800000|2025-09-19 03:50:00|12057.4|12051.4|12056.7|12050.7|12059.6|12053.6|12056.7|12050.7|0
1758254100000|2025-09-19 03:55:00|12058.1|12052.1|12058.1|12052.1|12058.1|12052.1|12055.3|12049.3|0
1758254400000|2025-09-19 04:00:00|12056.7|12050.7|12054.5|12048.5|12056.7|12050.7|12051|12045|0
1758254700000|2025-09-19 04:05:00|12053.8|12047.8|12053.8|12047.8|12056.7|12050.7|12053.8|12047.8|0
1758255000000|2025-09-19 04:10:00|12052.4|12046.4|12052.4|12046.4|12054.5|12048.5|12051|12045|0
1758255300000|2025-09-19 04:15:00|12051.7|12045.7|12049.6|12043.6|12053.8|12047.8|12049.6|12043.6|0
1758255600000|2025-09-19 04:20:00|12051|12045|12048.2|12042.2|12051|12045|12048.1|12042.1|0
1758255900000|2025-09-19 04:25:00|12048.9|12042.9|12053.9|12047.9|12053.9|12047.9|12048.2|12042.2|0
1758256200000|2025-09-19 04:30:00|12053.2|12047.2|12053.9|12047.9|12053.9|12047.9|12051.1|12045.1|0
1758256500000|2025-09-19 04:35:00|12053.2|12047.2|12053.9|12047.9|12053.9|12047.9|12051.8|12045.8|0
1758256800000|2025-09-19 04:40:00|12052.5|12046.5|12052.5|12046.5|12053.9|12047.9|12052.5|12046.5|0
1758257100000|2025-09-19 04:45:00|12053.2|12047.2|12054.6|12048.6|12055.3|12049.3|12052.5|12046.5|0
1758257400000|2025-09-19 04:50:00|12053.9|12047.9|12055.3|12049.3|12055.3|12049.3|12052.5|12046.5|0
1758257700000|2025-09-19 04:55:00|12055.4|12049.4|12056.8|12050.8|12056.8|12050.8|12055.3|12049.3|0
1758258000000|2025-09-19 05:00:00|12056.7|12050.7|12056.7|12050.7|12056.8|12050.8|12056.7|12050.7|0
1758258300000|2025-09-19 05:05:00|12058.1|12052.1|12056.7|12050.7|12059.5|12053.5|12056.7|12050.7|0
1758258600000|2025-09-19 05:10:00|12058.1|12052.1|12055.3|12049.3|12058.1|12052.1|12053.9|12047.9|0
1758258900000|2025-09-19 05:15:00|12053.9|12047.9|12053.9|12047.9|12053.9|12047.9|12053.9|12047.9|0
1758259200000|2025-09-19 05:20:00|12054.6|12048.6|12055.3|12049.3|12055.3|12049.3|12053.9|12047.9|0
1758259500000|2025-09-19 05:25:00|12053.9|12047.9|12049.7|12043.7|12054|12048|12049.7|12043.7|0
1758259800000|2025-09-19 05:30:00|12049.6|12043.6|12049|12043|12051.1|12045.1|12048.2|12042.2|0
1758260100000|2025-09-19 05:35:00|12048.3|12042.3|12050.4|12044.4|12051.1|12045.1|12046.8|12040.8|0
1758260400000|2025-09-19 05:40:00|12051.1|12045.1|12048.2|12042.2|12051.1|12045.1|12046.8|12040.8|0
1758260700000|2025-09-19 05:45:00|12049.6|12043.6|12048.2|12042.2|12049.6|12043.6|12045.4|12039.4|0
1758261000000|2025-09-19 05:50:00|12049.6|12043.6|12052.4|12046.4|12052.4|12046.4|12048.2|12042.2|0
1758261300000|2025-09-19 05:55:00|12053.8|12047.8|12051|12045|12053.8|12047.8|12049.6|12043.6|0
1758261600000|2025-09-19 06:00:00|12047.2|12045.2|12065.2|12063.2|12067.7|12065.7|12042.2|12040.2|42
1758261900000|2025-09-19 06:05:00|12064.7|12062.7|12060.2|12058.2|12070.2|12068.2|12060.2|12058.2|32
1758262200000|2025-09-19 06:10:00|12059.7|12057.7|12060.2|12058.2|12063.7|12061.7|12056.7|12054.7|12
1758262500000|2025-09-19 06:15:00|12059.7|12057.7|12060.2|12058.2|12062.2|12060.2|12058.7|12056.7|17
1758262800000|2025-09-19 06:20:00|12058.7|12056.7|12055.7|12053.7|12060.2|12058.2|12054.7|12052.7|5
1758263100000|2025-09-19 06:25:00|12055.2|12053.2|12056.2|12054.2|12056.2|12054.2|12050.2|12048.2|51
1758263400000|2025-09-19 06:30:00|12056.7|12054.7|12059.2|12057.2|12061.7|12059.7|12052.7|12050.7|60
1758263700000|2025-09-19 06:35:00|12058.7|12056.7|12057.2|12055.2|12060.2|12058.2|12051.7|12049.7|73
1758264000000|2025-09-19 06:40:00|12056.7|12054.7|12053.2|12051.2|12060.2|12058.2|12052.2|12050.2|52
1758264300000|2025-09-19 06:45:00|12052.7|12050.7|12046.2|12044.2|12052.7|12050.7|12042.7|12040.7|128
1758264600000|2025-09-19 06:50:00|12046.7|12044.7|12057.2|12055.2|12062.2|12060.2|12043.7|12041.7|181
1758264900000|2025-09-19 06:55:00|12059.7|12057.7|12047.7|12045.7|12067.2|12065.2|12043.2|12041.2|450
1758265200000|2025-09-19 07:00:00|12050.2|12048.2|12033.2|12031.2|12051.2|12049.2|12032.2|12030.2|764
1758265500000|2025-09-19 07:05:00|12033.7|12031.7|12029.7|12027.7|12036.2|12034.2|12023.2|12021.2|245
1758265800000|2025-09-19 07:10:00|12030.7|12028.7|12034.7|12032.7|12036.7|12034.7|12023.7|12021.7|234
1758266100000|2025-09-19 07:15:00|12034.2|12032.2|12048.7|12046.7|12055.7|12053.7|12034.2|12032.2|246
1758266400000|2025-09-19 07:20:00|12049.1|12047.1|12050.1|12048.1|12054.6|12052.6|12047.1|12045.1|168
1758266700000|2025-09-19 07:25:00|12050.6|12048.6|12057.1|12055.1|12058.1|12056.1|12049.1|12047.1|162
1758267000000|2025-09-19 07:30:00|12058.2|12056.2|12066.2|12064.2|12068.2|12066.2|12057.7|12055.7|160
1758267300000|2025-09-19 07:35:00|12065.7|12063.7|12066.2|12064.2|12068.2|12066.2|12053.7|12051.7|116
1758267600000|2025-09-19 07:40:00|12066.1|12064.1|12069.6|12067.6|12071.6|12069.6|12063.6|12061.6|99
1758267900000|2025-09-19 07:45:00|12069.1|12067.1|12074.1|12072.1|12075.1|12073.1|12068.1|12066.1|91
1758268200000|2025-09-19 07:50:00|12073.7|12071.7|12080.7|12078.7|12081.7|12079.7|12071.7|12069.7|107
1758268500000|2025-09-19 07:55:00|12081.2|12079.2|12083.7|12081.7|12087.2|12085.2|12080.7|12078.7|92
1758268800000|2025-09-19 08:00:00|12083.4|12081.4|12094.4|12092.4|12094.9|12092.9|12080.9|12078.9|228
1758269100000|2025-09-19 08:05:00|12093.9|12091.9|12101.9|12099.9|12101.9|12099.9|12090.9|12088.9|136
1758269400000|2025-09-19 08:10:00|12102.3|12100.3|12103.8|12101.8|12105.8|12103.8|12101.8|12099.8|119
1758269700000|2025-09-19 08:15:00|12104.3|12102.3|12110.8|12108.8|12111.3|12109.3|12103.3|12101.3|172
1758270000000|2025-09-19 08:20:00|12111.3|12109.3|12103.3|12101.3|12111.8|12109.8|12102.8|12100.8|178
1758270300000|2025-09-19 08:25:00|12102.8|12100.8|12115.3|12113.3|12116.3|12114.3|12102.3|12100.3|151
1758270600000|2025-09-19 08:30:00|12116|12114|12117.5|12115.5|12117.5|12115.5|12104|12102|124
1758270900000|2025-09-19 08:35:00|12117|12115|12121.5|12119.5|12122|12120|12115|12113|66
1758271200000|2025-09-19 08:40:00|12121.6|12119.6|12116.6|12114.6|12122.6|12120.6|12111.6|12109.6|577
1758271500000|2025-09-19 08:45:00|12117.1|12115.1|12114.6|12112.6|12124.1|12122.1|12114.6|12112.6|84
1758271800000|2025-09-19 08:50:00|12114.1|12112.1|12116.1|12114.1|12117.1|12115.1|12109.6|12107.6|161
1758272100000|2025-09-19 08:55:00|12115.6|12113.6|12117.1|12115.1|12121.1|12119.1|12110.1|12108.1|124
1758272400000|2025-09-19 09:00:00|12118.2|12116.2|12116.7|12114.7|12120.2|12118.2|12113.7|12111.7|98
1758272700000|2025-09-19 09:05:00|12116.2|12114.2|12104.7|12102.7|12117.2|12115.2|12104.7|12102.7|112
1758273000000|2025-09-19 09:10:00|12105.6|12103.6|12100.1|12098.1|12110.6|12108.6|12096.1|12094.1|298
1758273300000|2025-09-19 09:15:00|12100.6|12098.6|12111.6|12109.6|12113.1|12111.1|12100.1|12098.1|79
1758273600000|2025-09-19 09:20:00|12111.2|12109.2|12114.7|12112.7|12115.7|12113.7|12109.2|12107.2|56
1758273900000|2025-09-19 09:25:00|12114.2|12112.2|12118.7|12116.7|12121.7|12119.7|12111.7|12109.7|97
1758274200000|2025-09-19 09:30:00|12118.1|12116.1|12126.1|12124.1|12126.6|12124.6|12116.1|12114.1|44
1758274500000|2025-09-19 09:35:00|12126.6|12124.6|12127.1|12125.1|12130.6|12128.6|12122.1|12120.1|154
1758274800000|2025-09-19 09:40:00|12127.5|12125.5|12121|12119|12128.5|12126.5|12121|12119|64
1758275100000|2025-09-19 09:45:00|12121.5|12119.5|12118.5|12116.5|12122|12120|12111.5|12109.5|77
1758275400000|2025-09-19 09:50:00|12119.2|12117.2|12111.7|12109.7|12121.2|12119.2|12110.7|12108.7|195
1758275700000|2025-09-19 09:55:00|12111.2|12109.2|12105.2|12103.2|12112.7|12110.7|12103.2|12101.2|180
1758276000000|2025-09-19 10:00:00|12103.5|12101.5|12094.5|12092.5|12104|12102|12090.5|12088.5|145
1758276300000|2025-09-19 10:05:00|12094|12092|12093.5|12091.5|12095.5|12093.5|12088.5|12086.5|129
1758276600000|2025-09-19 10:10:00|12093|12091|12099.5|12097.5|12101|12099|12090|12088|148
1758276900000|2025-09-19 10:15:00|12099|12097|12091.5|12089.5|12105|12103|12091|12089|146
1758277200000|2025-09-19 10:20:00|12090.4|12088.4|12089.4|12087.4|12092.4|12090.4|12085.4|12083.4|70
1758277500000|2025-09-19 10:25:00|12089.9|12087.9|12094.4|12092.4|12099.4|12097.4|12089.4|12087.4|36
1758277800000|2025-09-19 10:30:00|12095.5|12093.5|12099.5|12097.5|12099.5|12097.5|12091.5|12089.5|44
1758278100000|2025-09-19 10:35:00|12100|12098|12108.5|12106.5|12108.5|12106.5|12100|12098|33
1758278400000|2025-09-19 10:40:00|12108.7|12106.7|12110.7|12108.7|12115.7|12113.7|12108.2|12106.2|47
1758278700000|2025-09-19 10:45:00|12111.2|12109.2|12102.7|12100.7|12111.7|12109.7|12102.7|12100.7|48
1758279000000|2025-09-19 10:50:00|12102.6|12100.6|12098.6|12096.6|12108.1|12106.1|12098.6|12096.6|77
1758279300000|2025-09-19 10:55:00|12099.1|12097.1|12100.6|12098.6|12106.1|12104.1|12097.6|12095.6|78
1758279600000|2025-09-19 11:00:00|12099.7|12097.7|12100.7|12098.7|12106.2|12104.2|12098.7|12096.7|85
1758279900000|2025-09-19 11:05:00|12100.2|12098.2|12106.7|12104.7|12107.7|12105.7|12099.7|12097.7|106
1758280200000|2025-09-19 11:10:00|12107.1|12105.1|12106.6|12104.6|12112.1|12110.1|12105.6|12103.6|123
1758280500000|2025-09-19 11:15:00|12106.1|12104.1|12103.1|12101.1|12109.1|12107.1|12102.1|12100.1|100
1758280800000|2025-09-19 11:20:00|12103.5|12101.5|12101.5|12099.5|12104|12102|12098.5|12096.5|53
1758281100000|2025-09-19 11:25:00|12101|12099|12110|12108|12110.5|12108.5|12099.5|12097.5|106
1758281400000|2025-09-19 11:30:00|12109.4|12107.4|12116.4|12114.4|12116.4|12114.4|12108.4|12106.4|234
1758281700000|2025-09-19 11:35:00|12115.9|12113.9|12112.9|12110.9|12119.9|12117.9|12112.4|12110.4|203
1758282000000|2025-09-19 11:40:00|12113|12111|12115|12113|12115.5|12113.5|12109.5|12107.5|116
1758282300000|2025-09-19 11:45:00|12115.5|12113.5|12122.5|12120.5|12122.5|12120.5|12114.5|12112.5|107
1758282600000|2025-09-19 11:50:00|12122.9|12120.9|12119.4|12117.4|12126.9|12124.9|12118.4|12116.4|217
1758282900000|2025-09-19 11:55:00|12118.9|12116.9|12121.4|12119.4|12121.4|12119.4|12116.4|12114.4|86
1758283200000|2025-09-19 12:00:00|12122|12120|12130.5|12128.5|12133|12131|12121|12119|94
1758283500000|2025-09-19 12:05:00|12130|12128|12136|12134|12136|12134|12129|12127|142
1758283800000|2025-09-19 12:10:00|12135.4|12133.4|12141.9|12139.9|12143.4|12141.4|12134.9|12132.9|168
1758284100000|2025-09-19 12:15:00|12140.9|12138.9|12145.4|12143.4|12145.9|12143.9|12139.9|12137.9|81
1758284400000|2025-09-19 12:20:00|12145|12143|12148|12146|12148|12146|12138|12136|81
1758284700000|2025-09-19 12:25:00|12148.5|12146.5|12143|12141|12148.5|12146.5|12140.5|12138.5|83
1758285000000|2025-09-19 12:30:00|12142.9|12140.9|12134.4|12132.4|12143.4|12141.4|12132.9|12130.9|70
1758285300000|2025-09-19 12:35:00|12133.9|12131.9|12129.9|12127.9|12134.9|12132.9|12128.9|12126.9|53
1758285600000|2025-09-19 12:40:00|12130.6|12128.6|12134.1|12132.1|12135.1|12133.1|12130.1|12128.1|60
1758285900000|2025-09-19 12:45:00|12134.6|12132.6|12135.6|12133.6|12140.6|12138.6|12134.1|12132.1|54
1758286200000|2025-09-19 12:50:00|12134.4|12132.4|12131.4|12129.4|12139.9|12137.9|12130.9|12128.9|42
1758286500000|2025-09-19 12:55:00|12131.9|12129.9|12131.4|12129.4|12132.4|12130.4|12127.9|12125.9|41
1758286800000|2025-09-19 13:00:00|12132.2|12130.2|12139.2|12137.2|12140.2|12138.2|12131.7|12129.7|310
1758287100000|2025-09-19 13:05:00|12139.7|12137.7|12140.2|12138.2|12142.7|12140.7|12135.2|12133.2|39
1758287400000|2025-09-19 13:10:00|12139.9|12137.9|12140.9|12138.9|12141.4|12139.4|12135.9|12133.9|213
1758287700000|2025-09-19 13:15:00|12141.4|12139.4|12146.4|12144.4|12149.9|12147.9|12139.9|12137.9|522
1758288000000|2025-09-19 13:20:00|12146|12144|12146|12144|12150|12148|12145|12143|44
1758288300000|2025-09-19 13:25:00|12146.5|12144.5|12147|12145|12149.5|12147.5|12144|12142|75
1758288600000|2025-09-19 13:30:00|12147.7|12145.7|12149.7|12147.7|12156.2|12154.2|12145.2|12143.2|247
1758288900000|2025-09-19 13:35:00|12150.2|12148.2|12152.2|12150.2|12153.2|12151.2|12145.2|12143.2|184
1758289200000|2025-09-19 13:40:00|12151.9|12149.9|12135.9|12133.9|12152.9|12150.9|12134.9|12132.9|83
1758289500000|2025-09-19 13:45:00|12135.4|12133.4|12132.4|12130.4|12138.9|12136.9|12130.4|12128.4|110
1758289800000|2025-09-19 13:50:00|12132.8|12130.8|12138.8|12136.8|12140.3|12138.3|12131.8|12129.8|209
1758290100000|2025-09-19 13:55:00|12139.8|12137.8|12135.8|12133.8|12139.8|12137.8|12130.3|12128.3|144
1758290400000|2025-09-19 14:00:00|12135.1|12133.1|12127.1|12125.1|12135.1|12133.1|12120.6|12118.6|153
1758290700000|2025-09-19 14:05:00|12127.6|12125.6|12139.6|12137.6|12141.6|12139.6|12127.1|12125.1|104
1758291000000|2025-09-19 14:10:00|12140.1|12138.1|12138.6|12136.6|12143.6|12141.6|12132.6|12130.6|169
1758291300000|2025-09-19 14:15:00|12139.1|12137.1|12134.6|12132.6|12141.6|12139.6|12131.1|12129.1|120
1758291600000|2025-09-19 14:20:00|12135.1|12133.1|12131.6|12129.6|12137.6|12135.6|12131.1|12129.1|57
1758291900000|2025-09-19 14:25:00|12131.1|12129.1|12123.6|12121.6|12131.6|12129.6|12121.6|12119.6|133
1758292200000|2025-09-19 14:30:00|12122.3|12120.3|12125.3|12123.3|12127.3|12125.3|12120.3|12118.3|131
1758292500000|2025-09-19 14:35:00|12125.8|12123.8|12131.8|12129.8|12134.3|12132.3|12125.8|12123.8|167
1758292800000|2025-09-19 14:40:00|12131.6|12129.6|12126.6|12124.6|12135.1|12133.1|12126.1|12124.1|220
1758293100000|2025-09-19 14:45:00|12126.1|12124.1|12125.1|12123.1|12130.6|12128.6|12123.6|12121.6|113
1758293400000|2025-09-19 14:50:00|12124.9|12122.9|12126.4|12124.4|12139.4|12137.4|12118.9|12116.9|341
1758293700000|2025-09-19 14:55:00|12125.9|12123.9|12122.4|12120.4|12126.4|12124.4|12115.9|12113.9|146
1758294000000|2025-09-19 15:00:00|12123.4|12121.4|12114.4|12112.4|12126.4|12124.4|12114.4|12112.4|151
1758294300000|2025-09-19 15:05:00|12114.9|12112.9|12119.4|12117.4|12119.4|12117.4|12110.9|12108.9|119
1758294600000|2025-09-19 15:10:00|12120.6|12118.6|12125.6|12123.6|12126.1|12124.1|12119.6|12117.6|130
1758294900000|2025-09-19 15:15:00|12126.1|12124.1|12121.6|12119.6|12129.1|12127.1|12120.6|12118.6|673
1758295200000|2025-09-19 15:20:00|12120.3|12118.3|12119.3|12117.3|12122.3|12120.3|12111.3|12109.3|759
1758295500000|2025-09-19 15:25:00|12118.8|12116.8|12113.8|12111.8|12128.3|12126.3|12113.3|12111.3|2407
1758295800000|2025-09-19 15:30:00|12112.8|12110.8|12108.8|12106.8|12112.8|12110.8|12100.8|12098.8|1750
1758296100000|2025-09-19 15:35:00|12108.3|12106.3|12107.3|12105.3|12115.3|12113.3|12106.8|12104.8|408
1758296400000|2025-09-19 15:40:00|12107.8|12105.8|12106.3|12104.3|12113.3|12111.3|12106.3|12104.3|300
1758296700000|2025-09-19 15:45:00|12106.8|12104.8|12111.8|12109.8|12111.8|12109.8|12106.3|12104.3|124
1758297000000|2025-09-19 15:50:00|12111.3|12109.3|12114.8|12112.8|12115.3|12113.3|12110.3|12108.3|231
1758297300000|2025-09-19 15:55:00|12115.3|12113.3|12112.8|12110.8|12115.8|12113.8|12112.3|12110.3|928
1758297600000|2025-09-19 16:00:00|12112.3|12110.3|12113.3|12111.3|12114.3|12112.3|12109.3|12107.3|92
1758297900000|2025-09-19 16:05:00|12113.8|12111.8|12116.3|12114.3|12119.8|12117.8|12111.3|12109.3|107
1758298200000|2025-09-19 16:10:00|12116.8|12114.8|12115.3|12113.3|12119.8|12117.8|12113.8|12111.8|35
1758298500000|2025-09-19 16:15:00|12114.8|12112.8|12120.3|12118.3|12120.3|12118.3|12113.8|12111.8|22
1758298800000|2025-09-19 16:20:00|12119.8|12117.8|12121.3|12119.3|12122.3|12120.3|12118.3|12116.3|29
1758299100000|2025-09-19 16:25:00|12120.8|12118.8|12118.8|12116.8|12121.3|12119.3|12117.3|12115.3|18
1758299400000|2025-09-19 16:30:00|12118.3|12116.3|12114.8|12112.8|12118.3|12116.3|12113.3|12111.3|6
1758299700000|2025-09-19 16:35:00|12115.3|12113.3|12113.3|12111.3|12117.3|12115.3|12112.3|12110.3|29
1758300000000|2025-09-19 16:40:00|12113.8|12111.8|12112.8|12110.8|12116.3|12114.3|12112.3|12110.3|8
1758300300000|2025-09-19 16:45:00|12112.3|12110.3|12114.3|12112.3|12115.3|12113.3|12111.3|12109.3|18
1758300600000|2025-09-19 16:50:00|12115.3|12113.3|12115.3|12113.3|12116.3|12114.3|12114.3|12112.3|8
1758300900000|2025-09-19 16:55:00|12114.8|12112.8|12114.3|12112.3|12116.8|12114.8|12113.3|12111.3|25
1758301200000|2025-09-19 17:00:00|12113.8|12111.8|12115.3|12113.3|12116.8|12114.8|12113.3|12111.3|2
1758301500000|2025-09-19 17:05:00|12114.8|12112.8|12111.3|12109.3|12115.3|12113.3|12111.3|12109.3|16
1758301800000|2025-09-19 17:10:00|12110.8|12108.8|12114.3|12112.3|12114.3|12112.3|12110.8|12108.8|7
1758302100000|2025-09-19 17:15:00|12113.8|12111.8|12116.3|12114.3|12117.8|12115.8|12113.8|12111.8|11
1758302400000|2025-09-19 17:20:00|12115.8|12113.8|12115.8|12113.8|12116.8|12114.8|12115.3|12113.3|9
1758302700000|2025-09-19 17:25:00|12115.3|12113.3|12116.3|12114.3|12117.8|12115.8|12114.3|12112.3|10
1758303000000|2025-09-19 17:30:00|12116.8|12114.8|12118.3|12116.3|12119.8|12117.8|12113.3|12111.3|96
1758303300000|2025-09-19 17:35:00|12118.8|12116.8|12118.3|12116.3|12121.8|12119.8|12118.3|12116.3|11
1758303600000|2025-09-19 17:40:00|12118.8|12116.8|12118.3|12116.3|12119.8|12117.8|12116.8|12114.8|3
1758303900000|2025-09-19 17:45:00|12117.8|12115.8|12116.3|12114.3|12118.3|12116.3|12115.8|12113.8|2
1758304200000|2025-09-19 17:50:00|12116.8|12114.8|12117.8|12115.8|12119.3|12117.3|12116.3|12114.3|6
1758304500000|2025-09-19 17:55:00|12117.3|12115.3|12120.3|12118.3|12121.8|12119.8|12117.3|12115.3|20
1758304800000|2025-09-19 18:00:00|12119.8|12117.8|12120.3|12118.3|12120.8|12118.8|12118.8|12116.8|28
1758305100000|2025-09-19 18:05:00|12119.8|12117.8|12120.3|12118.3|12122.3|12120.3|12119.8|12117.8|11
1758305400000|2025-09-19 18:10:00|12119.8|12117.8|12119.8|12117.8|12122.8|12120.8|12119.3|12117.3|23
1758305700000|2025-09-19 18:15:00|12120.3|12118.3|12119.3|12117.3|12121.3|12119.3|12118.3|12116.3|9
1758306000000|2025-09-19 18:20:00|12118.8|12116.8|12117.8|12115.8|12120.3|12118.3|12117.3|12115.3|6
1758306300000|2025-09-19 18:25:00|12118.3|12116.3|12117.8|12115.8|12118.3|12116.3|12116.3|12114.3|6
1758306600000|2025-09-19 18:30:00|12117.3|12115.3|12114.8|12112.8|12117.3|12115.3|12114.3|12112.3|2
1758306900000|2025-09-19 18:35:00|12114.3|12112.3|12114.3|12112.3|12114.8|12112.8|12113.3|12111.3|1
1758307200000|2025-09-19 18:40:00|12113.8|12111.8|12114.8|12112.8|12114.8|12112.8|12113.3|12111.3|2
1758307500000|2025-09-19 18:45:00|12115.3|12113.3|12114.3|12112.3|12115.8|12113.8|12113.8|12111.8|10
1758307800000|2025-09-19 18:50:00|12114.8|12112.8|12114.3|12112.3|12115.8|12113.8|12114.3|12112.3|6
1758308100000|2025-09-19 18:55:00|12114.8|12112.8|12119.3|12117.3|12119.3|12117.3|12114.8|12112.8|6
1758308400000|2025-09-19 19:00:00|12118.8|12116.8|12117.3|12115.3|12121.3|12119.3|12117.3|12115.3|4
1758308700000|2025-09-19 19:05:00|12117.8|12115.8|12118.3|12116.3|12120.3|12118.3|12117.3|12115.3|1
1758309000000|2025-09-19 19:10:00|12118.8|12116.8|12118.3|12116.3|12118.8|12116.8|12116.8|12114.8|2
1758309300000|2025-09-19 19:15:00|12118.8|12116.8|12121.8|12119.8|12122.3|12120.3|12118.3|12116.3|6
1758309600000|2025-09-19 19:20:00|12121.3|12119.3|12120.8|12118.8|12122.3|12120.3|12120.3|12118.3|12
1758309900000|2025-09-19 19:25:00|12120.3|12118.3|12123.8|12121.8|12125.8|12123.8|12119.8|12117.8|114
1758310200000|2025-09-19 19:30:00|12123.3|12121.3|12121.3|12119.3|12123.8|12121.8|12121.3|12119.3|15
1758310500000|2025-09-19 19:35:00|12120.8|12118.8|12121.3|12119.3|12122.8|12120.8|12120.8|12118.8|25
1758310800000|2025-09-19 19:40:00|12121.8|12119.8|12119.3|12117.3|12122.8|12120.8|12117.8|12115.8|14
1758311100000|2025-09-19 19:45:00|12118.8|12116.8|12123.3|12121.3|12126.3|12124.3|12118.3|12116.3|12
1758311400000|2025-09-19 19:50:00|12123.8|12121.8|12131.3|12129.3|12131.8|12129.8|12121.3|12119.3|11
1758311700000|2025-09-19 19:55:00|12130.3|12128.3|12124.3|12118.3|12130.8|12128.8|12122.8|12118.3|94
1758312000000|2025-09-19 20:00:00|12123.9|12117.9|12126.8|12120.8|12127.4|12121.4|12123.2|12117.2|0
1758312300000|2025-09-19 20:05:00|12126.5|12120.5|12123.6|12117.6|12126.5|12120.5|12122.9|12116.9|0
1758312600000|2025-09-19 20:10:00|12123.5|12117.5|12125|12119|12125.4|12119.4|12123.2|12117.2|0
1758312900000|2025-09-19 20:15:00|12124.8|12118.8|12122.3|12116.3|12124.8|12118.8|12121.4|12115.4|0
1758313200000|2025-09-19 20:20:00|12122.6|12116.6|12123.2|12117.2|12123.2|12117.2|12120.9|12114.9|0
1758313500000|2025-09-19 20:25:00|12123|12117|12121|12115|12123|12117|12120.3|12114.3|0
1758313800000|2025-09-19 20:30:00|12121.3|12115.3|12124.5|12118.5|12124.5|12118.5|12120.7|12114.7|0
1758314100000|2025-09-19 20:35:00|12124.2|12118.2|12124.2|12118.2|12124.3|12118.3|12122.5|12116.5|0
1758314400000|2025-09-19 20:40:00|12124.3|12118.3|12124|12118|12125|12119|12123.7|12117.7|0
1758314700000|2025-09-19 20:45:00|12123.8|12117.8|12122|12116|12124.6|12118.6|12121.4|12115.4|0
1758315000000|2025-09-19 20:50:00|12121.7|12115.7|12122.5|12116.5|12122.9|12116.9|12120.6|12114.6|0
1758315300000|2025-09-19 20:55:00|12122.4|12116.4|12122.7|12116.7|12123.2|12117.2|12121.2|12115.2|0
1758492000000|2025-09-21 22:00:00|12122.6|12116.6|12120|12114|12123.3|12117.3|12119.4|12113.4|0
1758492300000|2025-09-21 22:05:00|12119.8|12113.8|12118.3|12112.3|12120.1|12114.1|12116.8|12110.8|0
1758492600000|2025-09-21 22:10:00|12118.5|12112.5|12117.2|12111.2|12118.8|12112.8|12117|12111|0
1758492900000|2025-09-21 22:15:00|12117.3|12111.3|12116.2|12110.2|12117.5|12111.5|12115.4|12109.4|0
1758493200000|2025-09-21 22:20:00|12116.4|12110.4|12116.2|12110.2|12117.4|12111.4|12114.5|12108.5|0
1758493500000|2025-09-21 22:25:00|12116.5|12110.5|12117.4|12111.4|12118.1|12112.1|12116.1|12110.1|0
1758493800000|2025-09-21 22:30:00|12117.2|12111.2|12118.1|12112.1|12119.1|12113.1|12116.8|12110.8|0
1758494100000|2025-09-21 22:35:00|12118.4|12112.4|12118.7|12112.7|12120.3|12114.3|12117.8|12111.8|0
1758494400000|2025-09-21 22:40:00|12118.5|12112.5|12119.8|12113.8|12120.3|12114.3|12118.4|12112.4|0
1758494700000|2025-09-21 22:45:00|12119.7|12113.7|12119.3|12113.3|12121.4|12115.4|12119.1|12113.1|0
1758495000000|2025-09-21 22:50:00|12119.4|12113.4|12120.1|12114.1|12120.3|12114.3|12118.8|12112.8|0
1758495300000|2025-09-21 22:55:00|12119.4|12113.4|12119.3|12113.3|12119.7|12113.7|12118.7|12112.7|0
1758495600000|2025-09-21 23:00:00|12119.4|12113.4|12119|12113|12120.1|12114.1|12119|12113|0
1758495900000|2025-09-21 23:05:00|12119.3|12113.3|12118.5|12112.5|12119.6|12113.6|12117.7|12111.7|0
1758496200000|2025-09-21 23:10:00|12118.1|12112.1|12119|12113|12120|12114|12117.5|12111.5|0
1758496500000|2025-09-21 23:15:00|12118.8|12112.8|12118.8|12112.8|12119|12113|12118|12112|0
1758496800000|2025-09-21 23:20:00|12119|12113|12118|12112|12119.4|12113.4|12117.5|12111.5|0
1758497100000|2025-09-21 23:25:00|12118.1|12112.1|12118.1|12112.1|12118.7|12112.7|12117.1|12111.1|0
1758497400000|2025-09-21 23:30:00|12118.3|12112.3|12117.5|12111.5|12118.3|12112.3|12117.2|12111.2|0
1758497700000|2025-09-21 23:35:00|12117.7|12111.7|12118.3|12112.3|12118.7|12112.7|12117.2|12111.2|0
1758498000000|2025-09-21 23:40:00|12118.2|12112.2|12118.3|12112.3|12118.5|12112.5|12117.7|12111.7|0
1758498300000|2025-09-21 23:45:00|12118.2|12112.2|12117.5|12111.5|12118.7|12112.7|12117.4|12111.4|0
1758498600000|2025-09-21 23:50:00|12117.8|12111.8|12118.3|12112.3|12118.8|12112.8|12117.2|12111.2|0
1758498900000|2025-09-21 23:55:00|12118.1|12112.1|12117.8|12111.8|12118.3|12112.3|12117.5|12111.5|0
1758499200000|2025-09-22 00:00:00|12118|12112|12120.7|12114.7|12120.7|12114.7|12117.1|12111.1|0
1758499500000|2025-09-22 00:05:00|12120.8|12114.8|12122.2|12116.2|12122.4|12116.4|12119.8|12113.8|0
1758499800000|2025-09-22 00:10:00|12122.4|12116.4|12124.4|12118.4|12125.9|12119.9|12122.4|12116.4|0
1758500100000|2025-09-22 00:15:00|12124.3|12118.3|12129.1|12123.1|12130.5|12124.5|12122.8|12116.8|0
1758500400000|2025-09-22 00:20:00|12130.5|12124.5|12133.3|12127.3|12133.3|12127.3|12129.7|12123.7|0
1758500700000|2025-09-22 00:25:00|12134.7|12128.7|12136|12130|12136|12130|12133.2|12127.2|0
1758501000000|2025-09-22 00:30:00|12134.6|12128.6|12130.4|12124.4|12136|12130|12128.2|12122.2|0
1758501300000|2025-09-22 00:35:00|12129|12123|12130.4|12124.4|12130.4|12124.4|12127.6|12121.6|0
1758501600000|2025-09-22 00:40:00|12129.7|12123.7|12129|12123|12130.4|12124.4|12129|12123|0
1758501900000|2025-09-22 00:45:00|12128.3|12122.3|12129|12123|12129|12123|12126.9|12120.9|0
1758502200000|2025-09-22 00:50:00|12128.3|12122.3|12126.1|12120.1|12129|12123|12124.7|12118.7|0
1758502500000|2025-09-22 00:55:00|12124.7|12118.7|12123.3|12117.3|12124.7|12118.7|12121.8|12115.8|0
1758502800000|2025-09-22 01:00:00|12121.9|12115.9|12127.5|12121.5|12127.5|12121.5|12121.9|12115.9|0
1758503100000|2025-09-22 01:05:00|12127.6|12121.6|12131.8|12125.8|12131.8|12125.8|12127.6|12121.6|0
1758503400000|2025-09-22 01:10:00|12133.2|12127.2|12131.8|12125.8|12133.2|12127.2|12131.8|12125.8|0
1758503700000|2025-09-22 01:15:00|12131.1|12125.1|12128.9|12122.9|12131.8|12125.8|12127.5|12121.5|0
1758504000000|2025-09-22 01:20:00|12128.2|12122.2|12127.5|12121.5|12128.2|12122.2|12126.1|12120.1|0
1758504300000|2025-09-22 01:25:00|12126.1|12120.1|12124.7|12118.7|12126.8|12120.8|12124.7|12118.7|0
1758504600000|2025-09-22 01:30:00|12123.3|12117.3|12126.1|12120.1|12126.2|12120.2|12120.5|12114.5|0
1758504900000|2025-09-22 01:35:00|12126.2|12120.2|12123.3|12117.3|12126.2|12120.2|12120.5|12114.5|0
1758505200000|2025-09-22 01:40:00|12121.9|12115.9|12123.3|12117.3|12124|12118|12121.9|12115.9|0
1758505500000|2025-09-22 01:45:00|12124|12118|12121.9|12115.9|12124.8|12118.8|12121.9|12115.9|0
1758505800000|2025-09-22 01:50:00|12122.6|12116.6|12123.4|12117.4|12123.4|12117.4|12121.9|12115.9|0
1758506100000|2025-09-22 01:55:00|12122|12116|12124.8|12118.8|12124.8|12118.8|12121.9|12115.9|0
1758506400000|2025-09-22 02:00:00|12126.2|12120.2|12126.1|12120.1|12127.6|12121.6|12126.1|12120.1|0
1758506700000|2025-09-22 02:05:00|12124.7|12118.7|12126.8|12120.8|12127.5|12121.5|12124.7|12118.7|0
1758507000000|2025-09-22 02:10:00|12127.5|12121.5|12126.2|12120.2|12129|12123|12126.2|12120.2|0
1758507300000|2025-09-22 02:15:00|12127.6|12121.6|12126.2|12120.2|12127.6|12121.6|12126.1|12120.1|0
1758507600000|2025-09-22 02:20:00|12126.1|12120.1|12127.6|12121.6|12128.3|12122.3|12126.1|12120.1|0
1758507900000|2025-09-22 02:25:00|12128.3|12122.3|12124.7|12118.7|12129|12123|12124.7|12118.7|0
1758508200000|2025-09-22 02:30:00|12124.8|12118.8|12125.5|12119.5|12126.2|12120.2|12124.7|12118.7|0
1758508500000|2025-09-22 02:35:00|12124.8|12118.8|12124.8|12118.8|12124.8|12118.8|12124.8|12118.8|0
1758508800000|2025-09-22 02:40:00|12125.5|12119.5|12124.8|12118.8|12126.2|12120.2|12123.4|12117.4|0
1758509100000|2025-09-22 02:45:00|12125.5|12119.5|12126.9|12120.9|12127.6|12121.6|12124.8|12118.8|0
1758509400000|2025-09-22 02:50:00|12126.2|12120.2|12126.2|12120.2|12127.6|12121.6|12126.2|12120.2|0
1758509700000|2025-09-22 02:55:00|12126.9|12120.9|12127.6|12121.6|12127.6|12121.6|12126.2|12120.2|0
1758510000000|2025-09-22 03:00:00|12126.2|12120.2|12123.4|12117.4|12126.2|12120.2|12123.4|12117.4|0
1758510300000|2025-09-22 03:05:00|12124.8|12118.8|12122|12116|12124.8|12118.8|12122|12116|0
1758510600000|2025-09-22 03:10:00|12121.9|12115.9|12122|12116|12122.7|12116.7|12121.9|12115.9|0
1758510900000|2025-09-22 03:15:00|12123.4|12117.4|12123.4|12117.4|12124.8|12118.8|12123.4|12117.4|0
1758511200000|2025-09-22 03:20:00|12124.1|12118.1|12126.3|12120.3|12126.3|12120.3|12123.4|12117.4|0
1758511500000|2025-09-22 03:25:00|12126.2|12120.2|12127.7|12121.7|12127.7|12121.7|12126.2|12120.2|0
1758511800000|2025-09-22 03:30:00|12128.4|12122.4|12127.7|12121.7|12129.1|12123.1|12127.7|12121.7|0
1758512100000|2025-09-22 03:35:00|12127.6|12121.6|12127.6|12121.6|12127.7|12121.7|12127.6|12121.6|0
1758512400000|2025-09-22 03:40:00|12127.7|12121.7|12130.4|12124.4|12131.8|12125.8|12126.3|12120.3|0
1758512700000|2025-09-22 03:45:00|12130.5|12124.5|12130.5|12124.5|12131.9|12125.9|12130.4|12124.4|0
1758513000000|2025-09-22 03:50:00|12130.4|12124.4|12130.5|12124.5|12130.5|12124.5|12130.4|12124.4|0
1758513300000|2025-09-22 03:55:00|12130.4|12124.4|12130.4|12124.4|12130.5|12124.5|12130.4|12124.4|0
1758513600000|2025-09-22 04:00:00|12130.5|12124.5|12131.9|12125.9|12131.9|12125.9|12130.4|12124.4|0
1758513900000|2025-09-22 04:05:00|12131.8|12125.8|12131.8|12125.8|12131.9|12125.9|12131.8|12125.8|0
1758514200000|2025-09-22 04:10:00|12131.9|12125.9|12131.8|12125.8|12134.6|12128.6|12131.8|12125.8|0
1758514500000|2025-09-22 04:15:00|12130.4|12124.4|12131.1|12125.1|12131.8|12125.8|12130.4|12124.4|0
1758514800000|2025-09-22 04:20:00|12130.4|12124.4|12129|12123|12130.4|12124.4|12129|12123|0
1758515100000|2025-09-22 04:25:00|12128.3|12122.3|12126.9|12120.9|12129|12123|12126.9|12120.9|0
1758515400000|2025-09-22 04:30:00|12126.2|12120.2|12126.2|12120.2|12126.2|12120.2|12124.8|12118.8|0
1758515700000|2025-09-22 04:35:00|12127.6|12121.6|12126.2|12120.2|12127.6|12121.6|12126.2|12120.2|0
1758516300000|2025-09-22 04:45:00|12129|12123|12126.2|12120.2|12129|12123|12126.2|12120.2|0
1758516600000|2025-09-22 04:50:00|12124.8|12118.8|12126.2|12120.2|12126.2|12120.2|12123.4|12117.4|0
1758516900000|2025-09-22 04:55:00|12127.6|12121.6|12129|12123|12129|12123|12127.6|12121.6|0
1758517200000|2025-09-22 05:00:00|12130.4|12124.4|12127.6|12121.6|12130.4|12124.4|12127.6|12121.6|0
1758517500000|2025-09-22 05:05:00|12126.2|12120.2|12126.2|12120.2|12127.6|12121.6|12126.2|12120.2|0
1758517800000|2025-09-22 05:10:00|12126.3|12120.3|12126.3|12120.3|12126.3|12120.3|12124.8|12118.8|0
1758518100000|2025-09-22 05:15:00|12127.7|12121.7|12126.2|12120.2|12129.1|12123.1|12126.2|12120.2|0
1758518400000|2025-09-22 05:20:00|12126.3|12120.3|12127.6|12121.6|12127.6|12121.6|12126.2|12120.2|0
1758518700000|2025-09-22 05:25:00|12126.2|12120.2|12127.6|12121.6|12127.6|12121.6|12126.2|12120.2|0
1758519000000|2025-09-22 05:30:00|12126.2|12120.2|12124.8|12118.8|12127.6|12121.6|12124.8|12118.8|0
1758519300000|2025-09-22 05:35:00|12126.2|12120.2|12126.2|12120.2|12127.6|12121.6|12126.2|12120.2|0
1758519600000|2025-09-22 05:40:00|12124.8|12118.8|12126.2|12120.2|12126.2|12120.2|12124.8|12118.8|0
1758519900000|2025-09-22 05:45:00|12124.8|12118.8|12124.8|12118.8|12126.2|12120.2|12123.4|12117.4|0
1758520200000|2025-09-22 05:50:00|12124.1|12118.1|12122.7|12116.7|12124.8|12118.8|12122|12116|0
1758520500000|2025-09-22 05:55:00|12122|12116|12120.6|12114.6|12123.4|12117.4|12120.6|12114.6|0
1758520800000|2025-09-22 06:00:00|12121.3|12115.3|12122.4|12120.4|12127.4|12125.4|12101.9|12099.9|115
1758521100000|2025-09-22 06:05:00|12121.9|12119.9|12117.4|12115.4|12126.9|12124.9|12115.9|12113.9|115
1758521400000|2025-09-22 06:10:00|12116.9|12114.9|12120.9|12118.9|12122.9|12120.9|12115.9|12113.9|8
1758521700000|2025-09-22 06:15:00|12120.4|12118.4|12128.9|12126.9|12130.4|12128.4|12120.4|12118.4|18
1758522000000|2025-09-22 06:20:00|12128.4|12126.4|12124.4|12122.4|12130.9|12128.9|12124.4|12122.4|2
1758522300000|2025-09-22 06:25:00|12123.9|12121.9|12119.9|12117.9|12124.9|12122.9|12112.9|12110.9|19
1758522600000|2025-09-22 06:30:00|12118.4|12116.4|12122.9|12120.9|12123.4|12121.4|12118.4|12116.4|4
1758522900000|2025-09-22 06:35:00|12123.4|12121.4|12122.4|12120.4|12127.9|12125.9|12120.4|12118.4|5
1758523200000|2025-09-22 06:40:00|12122.9|12120.9|12121.4|12119.4|12126.4|12124.4|12119.9|12117.9|3
1758523500000|2025-09-22 06:45:00|12121.9|12119.9|12121.4|12119.4|12123.4|12121.4|12121.4|12119.4|3
1758523800000|2025-09-22 06:50:00|12121.9|12119.9|12112.9|12110.9|12121.9|12119.9|12111.9|12109.9|57
1758524100000|2025-09-22 06:55:00|12112.4|12110.4|12106.4|12104.4|12112.9|12110.9|12101.9|12099.9|62
1758524400000|2025-09-22 07:00:00|12105.4|12103.4|12122.4|12120.4|12124.9|12122.9|12103.9|12101.9|339
1758524700000|2025-09-22 07:05:00|12121.4|12119.4|12117.4|12115.4|12123.4|12121.4|12105.9|12103.9|187
1758525000000|2025-09-22 07:10:00|12116.9|12114.9|12110.9|12108.9|12124.4|12122.4|12107.9|12105.9|157
1758525300000|2025-09-22 07:15:00|12111.4|12109.4|12086.4|12084.4|12114.4|12112.4|12085.4|12083.4|277
1758525600000|2025-09-22 07:20:00|12087.3|12085.3|12089.8|12087.8|12099.3|12097.3|12085.3|12083.3|241
1758525900000|2025-09-22 07:25:00|12090.3|12088.3|12093.3|12091.3|12096.3|12094.3|12089.3|12087.3|261
1758526200000|2025-09-22 07:30:00|12093.5|12091.5|12110|12108|12115|12113|12093.5|12091.5|290
1758526500000|2025-09-22 07:35:00|12110.5|12108.5|12108.5|12106.5|12120.5|12118.5|12105.5|12103.5|345
1758526800000|2025-09-22 07:40:00|12108.7|12106.7|12103.2|12101.2|12110.2|12108.2|12096.7|12094.7|233
1758527100000|2025-09-22 07:45:00|12102.7|12100.7|12118.2|12116.2|12119.2|12117.2|12100.7|12098.7|145
1758527400000|2025-09-22 07:50:00|12118.5|12116.5|12126.5|12124.5|12131.5|12129.5|12117.5|12115.5|189
1758527700000|2025-09-22 07:55:00|12126|12124|12129|12127|12130|12128|12125|12123|135
1758528000000|2025-09-22 08:00:00|12128.5|12126.5|12139|12137|12140|12138|12125|12123|113
1758528300000|2025-09-22 08:05:00|12139.5|12137.5|12136.5|12134.5|12142|12140|12136|12134|140
1758528600000|2025-09-22 08:10:00|12135.8|12133.8|12141.3|12139.3|12144.8|12142.8|12133.3|12131.3|147
1758528900000|2025-09-22 08:15:00|12140.8|12138.8|12141.3|12139.3|12146.3|12144.3|12139.8|12137.8|123
1758529200000|2025-09-22 08:20:00|12141|12139|12144.5|12142.5|12146.5|12144.5|12140|12138|121
1758529500000|2025-09-22 08:25:00|12145|12143|12143.5|12141.5|12148|12146|12140.5|12138.5|138
1758529800000|2025-09-22 08:30:00|12143|12141|12142|12140|12147|12145|12140|12138|97
1758530100000|2025-09-22 08:35:00|12142.5|12140.5|12150.5|12148.5|12152|12150|12139.5|12137.5|69
1758530400000|2025-09-22 08:40:00|12151|12149|12151.5|12149.5|12153|12151|12146.5|12144.5|75
1758530700000|2025-09-22 08:45:00|12152|12150|12153.5|12151.5|12156|12154|12151.5|12149.5|86
1758531000000|2025-09-22 08:50:00|12154|12152|12158|12156|12160.5|12158.5|12153.5|12151.5|130
1758531300000|2025-09-22 08:55:00|12158.5|12156.5|12159|12157|12163|12161|12154.5|12152.5|107
1758531600000|2025-09-22 09:00:00|12158.1|12156.1|12154.1|12152.1|12163.1|12161.1|12153.1|12151.1|182
1758531900000|2025-09-22 09:05:00|12155.1|12153.1|12150.1|12148.1|12155.1|12153.1|12145.1|12143.1|220
1758532200000|2025-09-22 09:10:00|12150.6|12148.6|12143.6|12141.6|12153.6|12151.6|12143.6|12141.6|110
1758532500000|2025-09-22 09:15:00|12144.1|12142.1|12137.1|12135.1|12146.1|12144.1|12137.1|12135.1|99
1758532800000|2025-09-22 09:20:00|12138.7|12136.7|12136.2|12134.2|12140.2|12138.2|12134.2|12132.2|104
1758533100000|2025-09-22 09:25:00|12135.7|12133.7|12135.2|12133.2|12136.2|12134.2|12124.7|12122.7|152
1758533400000|2025-09-22 09:30:00|12135.6|12133.6|12142.1|12140.1|12143.1|12141.1|12132.6|12130.6|93
1758533700000|2025-09-22 09:35:00|12141.1|12139.1|12131.6|12129.6|12141.6|12139.6|12130.1|12128.1|116
1758534000000|2025-09-22 09:40:00|12132.1|12130.1|12138.6|12136.6|12141.1|12139.1|12131.6|12129.6|89
1758534300000|2025-09-22 09:45:00|12139.1|12137.1|12137.1|12135.1|12140.6|12138.6|12134.1|12132.1|112
1758534600000|2025-09-22 09:50:00|12136.7|12134.7|12140.7|12138.7|12141.7|12139.7|12135.2|12133.2|72
1758534900000|2025-09-22 09:55:00|12140.2|12138.2|12140.7|12138.7|12142.7|12140.7|12138.2|12136.2|76
1758535200000|2025-09-22 10:00:00|12140.2|12138.2|12148.2|12146.2|12149.2|12147.2|12136.2|12134.2|96
1758535500000|2025-09-22 10:05:00|12147.7|12145.7|12156.2|12154.2|12157.7|12155.7|12147.2|12145.2|75
1758535800000|2025-09-22 10:10:00|12156.8|12154.8|12164.8|12162.8|12166.3|12164.3|12156.3|12154.3|77
1758536100000|2025-09-22 10:15:00|12164.3|12162.3|12171.8|12169.8|12173.8|12171.8|12163.8|12161.8|80
1758536400000|2025-09-22 10:20:00|12171.1|12169.1|12170.6|12168.6|12172.1|12170.1|12167.6|12165.6|74
1758536700000|2025-09-22 10:25:00|12170.1|12168.1|12166.1|12164.1|12172.6|12170.6|12165.6|12163.6|81
1758537000000|2025-09-22 10:30:00|12165.8|12163.8|12168.8|12166.8|12170.8|12168.8|12165.8|12163.8|92
1758537300000|2025-09-22 10:35:00|12169.3|12167.3|12170.8|12168.8|12174.8|12172.8|12166.8|12164.8|101
1758537600000|2025-09-22 10:40:00|12169.6|12167.6|12157.6|12155.6|12170.6|12168.6|12154.1|12152.1|80
1758537900000|2025-09-22 10:45:00|12157.1|12155.1|12153.6|12151.6|12157.6|12155.6|12149.6|12147.6|52
1758538200000|2025-09-22 10:50:00|12154.7|12152.7|12149.7|12147.7|12155.7|12153.7|12148.7|12146.7|35
1758538500000|2025-09-22 10:55:00|12150.2|12148.2|12149.2|12147.2|12151.7|12149.7|12148.7|12146.7|33
1758538800000|2025-09-22 11:00:00|12149.3|12147.3|12152.3|12150.3|12153.3|12151.3|12144.8|12142.8|101
1758539100000|2025-09-22 11:05:00|12151.8|12149.8|12155.8|12153.8|12155.8|12153.8|12150.3|12148.3|112
1758539400000|2025-09-22 11:10:00|12154.4|12152.4|12153.9|12151.9|12155.4|12153.4|12148.4|12146.4|104
1758539700000|2025-09-22 11:15:00|12153.4|12151.4|12164.9|12162.9|12166.9|12164.9|12152.9|12150.9|136
1758540000000|2025-09-22 11:20:00|12163.8|12161.8|12165.8|12163.8|12166.8|12164.8|12162.8|12160.8|129
1758540300000|2025-09-22 11:25:00|12166.3|12164.3|12160.3|12158.3|12167.8|12165.8|12159.8|12157.8|128
1758540600000|2025-09-22 11:30:00|12159.8|12157.8|12163.8|12161.8|12164.8|12162.8|12158.8|12156.8|39
1758540900000|2025-09-22 11:35:00|12164.3|12162.3|12159.8|12157.8|12164.3|12162.3|12158.8|12156.8|43
1758541200000|2025-09-22 11:40:00|12161.6|12159.6|12166.1|12164.1|12167.6|12165.6|12160.1|12158.1|53
1758541500000|2025-09-22 11:45:00|12167.1|12165.1|12166.6|12164.6|12171.6|12169.6|12162.1|12160.1|127
1758541800000|2025-09-22 11:50:00|12166.8|12164.8|12163.8|12161.8|12169.8|12167.8|12161.8|12159.8|137
1758542100000|2025-09-22 11:55:00|12164.3|12162.3|12161.8|12159.8|12164.8|12162.8|12160.8|12158.8|52
1758542400000|2025-09-22 12:00:00|12163.3|12161.3|12161.3|12159.3|12163.3|12161.3|12157.3|12155.3|83
1758542700000|2025-09-22 12:05:00|12160.8|12158.8|12169.3|12167.3|12169.8|12167.8|12160.8|12158.8|154
1758543000000|2025-09-22 12:10:00|12169.2|12167.2|12169.2|12167.2|12171.7|12169.7|12167.7|12165.7|49
1758543300000|2025-09-22 12:15:00|12168.7|12166.7|12171.2|12169.2|12173.7|12171.7|12167.7|12165.7|155
1758543600000|2025-09-22 12:20:00|12170.2|12168.2|12171.2|12169.2|12172.2|12170.2|12167.7|12165.7|50
1758543900000|2025-09-22 12:25:00|12170.7|12168.7|12168.2|12166.2|12172.7|12170.7|12167.7|12165.7|75
1758544200000|2025-09-22 12:30:00|12169.4|12167.4|12166.9|12164.9|12170.4|12168.4|12163.9|12161.9|68
1758544500000|2025-09-22 12:35:00|12167.4|12165.4|12160.9|12158.9|12167.4|12165.4|12160.9|12158.9|54
1758544800000|2025-09-22 12:40:00|12160.3|12158.3|12162.8|12160.8|12165.3|12163.3|12158.8|12156.8|40
1758545100000|2025-09-22 12:45:00|12162.3|12160.3|12153.8|12151.8|12164.8|12162.8|12152.8|12150.8|51
1758545400000|2025-09-22 12:50:00|12153.9|12151.9|12148.9|12146.9|12155.4|12153.4|12147.9|12145.9|219
1758545700000|2025-09-22 12:55:00|12149.4|12147.4|12147.9|12145.9|12154.4|12152.4|12147.4|12145.4|73
1758546000000|2025-09-22 13:00:00|12147.7|12145.7|12145.2|12143.2|12148.2|12146.2|12143.2|12141.2|111
1758546300000|2025-09-22 13:05:00|12144.7|12142.7|12143.7|12141.7|12146.2|12144.2|12141.2|12139.2|76
1758546600000|2025-09-22 13:10:00|12144|12142|12135.5|12133.5|12144.5|12142.5|12135|12133|85
1758546900000|2025-09-22 13:15:00|12136|12134|12135|12133|12140|12138|12133|12131|111
1758547200000|2025-09-22 13:20:00|12136.2|12134.2|12136.7|12134.7|12140.2|12138.2|12134.7|12132.7|82
1758547500000|2025-09-22 13:25:00|12136.2|12134.2|12126.7|12124.7|12136.2|12134.2|12126.7|12124.7|144
1758547800000|2025-09-22 13:30:00|12126.3|12124.3|12127.8|12125.8|12132.3|12130.3|12118.8|12116.8|269
1758548100000|2025-09-22 13:35:00|12127.3|12125.3|12117.8|12115.8|12130.8|12128.8|12116.8|12114.8|122
1758548400000|2025-09-22 13:40:00|12116.5|12114.5|12113|12111|12125|12123|12113|12111|429
1758548700000|2025-09-22 13:45:00|12112.5|12110.5|12115|12113|12121|12119|12110.5|12108.5|210
1758549000000|2025-09-22 13:50:00|12115.1|12113.1|12114.6|12112.6|12117.1|12115.1|12109.1|12107.1|244
1758549300000|2025-09-22 13:55:00|12115.1|12113.1|12119.1|12117.1|12123.6|12121.6|12115.1|12113.1|181
1758549600000|2025-09-22 14:00:00|12119.4|12117.4|12113.4|12111.4|12119.4|12117.4|12109.9|12107.9|195
1758549900000|2025-09-22 14:05:00|12112.9|12110.9|12106.9|12104.9|12113.9|12111.9|12105.4|12103.4|106
1758550200000|2025-09-22 14:10:00|12107.4|12105.4|12103.4|12101.4|12108.9|12106.9|12100.4|12098.4|87
1758550500000|2025-09-22 14:15:00|12103.9|12101.9|12107.9|12105.9|12108.9|12106.9|12101.9|12099.9|146
1758550800000|2025-09-22 14:20:00|12107.5|12105.5|12110|12108|12113|12111|12107|12105|99
1758551100000|2025-09-22 14:25:00|12109.5|12107.5|12103.5|12101.5|12109.5|12107.5|12102.5|12100.5|78
1758551400000|2025-09-22 14:30:00|12104.1|12102.1|12105.1|12103.1|12112.1|12110.1|12102.1|12100.1|132
1758551700000|2025-09-22 14:35:00|12104.6|12102.6|12106.6|12104.6|12111.6|12109.6|12103.6|12101.6|65
1758552000000|2025-09-22 14:40:00|12106.7|12104.7|12111.2|12109.2|12111.2|12109.2|12104.7|12102.7|66
1758552300000|2025-09-22 14:45:00|12110.7|12108.7|12120.7|12118.7|12122.2|12120.2|12110.7|12108.7|114
1758552600000|2025-09-22 14:50:00|12119|12117|12118.5|12116.5|12120|12118|12112|12110|109
1758552900000|2025-09-22 14:55:00|12118|12116|12120|12118|12121|12119|12116.5|12114.5|58
1758553200000|2025-09-22 15:00:00|12120.3|12118.3|12118.3|12116.3|12123.8|12121.8|12117.8|12115.8|94
1758553500000|2025-09-22 15:05:00|12118.8|12116.8|12118.3|12116.3|12121.3|12119.3|12117.8|12115.8|132
1758553800000|2025-09-22 15:10:00|12118.6|12116.6|12116.1|12114.1|12122.1|12120.1|12116.1|12114.1|136
1758554100000|2025-09-22 15:15:00|12116.6|12114.6|12125.1|12123.1|12125.6|12123.6|12113.6|12111.6|384
1758554400000|2025-09-22 15:20:00|12125.6|12123.6|12122.1|12120.1|12129.1|12127.1|12121.6|12119.6|375
1758554700000|2025-09-22 15:25:00|12122.6|12120.6|12127.1|12125.1|12130.6|12128.6|12122.1|12120.1|930
1758555000000|2025-09-22 15:30:00|12126.6|12124.6|12125.1|12123.1|12130.1|12128.1|12123.1|12121.1|648
1758555300000|2025-09-22 15:35:00|12124.1|12122.1|12122.1|12120.1|12125.6|12123.6|12121.1|12119.1|220
1758555600000|2025-09-22 15:40:00|12121.6|12119.6|12125.6|12123.6|12129.1|12127.1|12120.6|12118.6|69
1758555900000|2025-09-22 15:45:00|12126.1|12124.1|12125.6|12123.6|12128.6|12126.6|12125.1|12123.1|114
1758556200000|2025-09-22 15:50:00|12125.1|12123.1|12124.1|12122.1|12127.1|12125.1|12123.1|12121.1|34
1758556500000|2025-09-22 15:55:00|12123.6|12121.6|12122.1|12120.1|12123.6|12121.6|12117.1|12115.1|69
1758556800000|2025-09-22 16:00:00|12121.6|12119.6|12119.6|12117.6|12123.6|12121.6|12119.1|12117.1|23
1758557100000|2025-09-22 16:05:00|12120.1|12118.1|12123.1|12121.1|12124.1|12122.1|12119.1|12117.1|61
1758557400000|2025-09-22 16:10:00|12122.6|12120.6|12121.1|12119.1|12123.6|12121.6|12120.1|12118.1|31
1758557700000|2025-09-22 16:15:00|12120.6|12118.6|12124.1|12122.1|12126.1|12124.1|12119.1|12117.1|45
1758558000000|2025-09-22 16:20:00|12123.6|12121.6|12127.1|12125.1|12128.6|12126.6|12123.6|12121.6|20
1758558300000|2025-09-22 16:25:00|12126.6|12124.6|12129.6|12127.6|12130.6|12128.6|12126.6|12124.6|31
1758558600000|2025-09-22 16:30:00|12129.1|12127.1|12130.6|12128.6|12131.6|12129.6|12129.1|12127.1|26
1758558900000|2025-09-22 16:35:00|12130.1|12128.1|12133.1|12131.1|12133.1|12131.1|12129.6|12127.6|38
1758559200000|2025-09-22 16:40:00|12132.6|12130.6|12131.6|12129.6|12133.1|12131.1|12129.1|12127.1|29
1758559500000|2025-09-22 16:45:00|12131.1|12129.1|12135.1|12133.1|12135.6|12133.6|12130.1|12128.1|16
1758559800000|2025-09-22 16:50:00|12134.6|12132.6|12133.6|12131.6|12135.1|12133.1|12132.1|12130.1|12
1758560100000|2025-09-22 16:55:00|12133.1|12131.1|12137.1|12135.1|12138.6|12136.6|12133.1|12131.1|20
1758560400000|2025-09-22 17:00:00|12137.6|12135.6|12138.6|12136.6|12139.6|12137.6|12137.6|12135.6|16
1758560700000|2025-09-22 17:05:00|12139.1|12137.1|12139.1|12137.1|12139.6|12137.6|12136.6|12134.6|24
1758561000000|2025-09-22 17:10:00|12138.6|12136.6|12137.1|12135.1|12139.1|12137.1|12137.1|12135.1|20
1758561300000|2025-09-22 17:15:00|12137.6|12135.6|12139.1|12137.1|12142.1|12140.1|12137.6|12135.6|21
1758561600000|2025-09-22 17:20:00|12138.6|12136.6|12139.6|12137.6|12141.1|12139.1|12138.1|12136.1|18
1758561900000|2025-09-22 17:25:00|12138.6|12136.6|12143.6|12141.6|12144.6|12142.6|12138.1|12136.1|39
1758562200000|2025-09-22 17:30:00|12144.1|12142.1|12143.6|12141.6|12146.1|12144.1|12143.1|12141.1|30
1758562500000|2025-09-22 17:35:00|12144.1|12142.1|12146.1|12144.1|12146.1|12144.1|12143.1|12141.1|11
1758562800000|2025-09-22 17:40:00|12146.6|12144.6|12146.6|12144.6|12148.1|12146.1|12145.1|12143.1|28
1758563100000|2025-09-22 17:45:00|12146.1|12144.1|12145.1|12143.1|12146.6|12144.6|12143.6|12141.6|11
1758563400000|2025-09-22 17:50:00|12143.6|12141.6|12144.6|12142.6|12146.6|12144.6|12143.6|12141.6|16
1758563700000|2025-09-22 17:55:00|12145.1|12143.1|12144.6|12142.6|12145.6|12143.6|12143.1|12141.1|2
1758564000000|2025-09-22 18:00:00|12144.1|12142.1|12142.1|12140.1|12146.1|12144.1|12141.6|12139.6|2
1758564300000|2025-09-22 18:05:00|12141.6|12139.6|12142.6|12140.6|12143.1|12141.1|12141.1|12139.1|12
1758564600000|2025-09-22 18:10:00|12142.1|12140.1|12146.6|12144.6|12146.6|12144.6|12142.1|12140.1|19
1758564900000|2025-09-22 18:15:00|12146.1|12144.1|12149.1|12147.1|12149.6|12147.6|12145.1|12143.1|17
1758565200000|2025-09-22 18:20:00|12148.6|12146.6|12150.6|12148.6|12151.1|12149.1|12148.1|12146.1|11
1758565500000|2025-09-22 18:25:00|12150.1|12148.1|12149.6|12147.6|12150.6|12148.6|12148.1|12146.1|3
1758565800000|2025-09-22 18:30:00|12149.1|12147.1|12147.1|12145.1|12150.1|12148.1|12147.1|12145.1|4
1758566100000|2025-09-22 18:35:00|12147.6|12145.6|12150.1|12148.1|12150.1|12148.1|12147.6|12145.6|6
1758566400000|2025-09-22 18:40:00|12149.6|12147.6|12150.1|12148.1|12150.1|12148.1|12149.1|12147.1|3
1758566700000|2025-09-22 18:45:00|12149.6|12147.6|12147.1|12145.1|12149.6|12147.6|12146.1|12144.1|11
1758567000000|2025-09-22 18:50:00|12147.6|12145.6|12147.1|12145.1|12148.1|12146.1|12146.6|12144.6|13
1758567300000|2025-09-22 18:55:00|12146.6|12144.6|12149.1|12147.1|12149.6|12147.6|12146.6|12144.6|8
1758567600000|2025-09-22 19:00:00|12149.6|12147.6|12149.6|12147.6|12151.6|12149.6|12149.1|12147.1|19
1758567900000|2025-09-22 19:05:00|12148.6|12146.6|12148.1|12146.1|12150.1|12148.1|12147.6|12145.6|19
1758568200000|2025-09-22 19:10:00|12148.6|12146.6|12150.6|12148.6|12150.6|12148.6|12148.6|12146.6|13
1758568500000|2025-09-22 19:15:00|12151.1|12149.1|12149.6|12147.6|12151.1|12149.1|12148.1|12146.1|12
1758568800000|2025-09-22 19:20:00|12150.1|12148.1|12150.6|12148.6|12150.6|12148.6|12149.1|12147.1|9
1758569100000|2025-09-22 19:25:00|12151.1|12149.1|12152.1|12150.1|12153.1|12151.1|12151.1|12149.1|20
1758569400000|2025-09-22 19:30:00|12151.6|12149.6|12151.1|12149.1|12152.1|12150.1|12151.1|12149.1|26
1758569700000|2025-09-22 19:35:00|12150.6|12148.6|12151.6|12149.6|12152.1|12150.1|12149.6|12147.6|24
1758570000000|2025-09-22 19:40:00|12151.1|12149.1|12149.6|12147.6|12152.1|12150.1|12148.6|12146.6|8
1758570300000|2025-09-22 19:45:00|12150.1|12148.1|12151.6|12149.6|12152.1|12150.1|12149.6|12147.6|3
1758570600000|2025-09-22 19:50:00|12152.1|12150.1|12150.6|12148.6|12152.6|12150.6|12148.1|12146.1|41
1758570900000|2025-09-22 19:55:00|12150.1|12148.1|12144.8|12138.8|12152.1|12150.1|12143.1|12138.2|44
1758571200000|2025-09-22 20:00:00|12144.6|12138.6|12143.3|12137.3|12145.7|12139.7|12142.1|12136.1|0
1758571500000|2025-09-22 20:05:00|12143.4|12137.4|12139.5|12133.5|12143.4|12137.4|12139.1|12133.1|0
1758571800000|2025-09-22 20:10:00|12139.6|12133.6|12139.4|12133.4|12140.5|12134.5|12137.9|12131.9|0
1758572100000|2025-09-22 20:15:00|12139.6|12133.6|12139.9|12133.9|12141.1|12135.1|12138.9|12132.9|0
1758572400000|2025-09-22 20:20:00|12139.6|12133.6|12139.6|12133.6|12139.9|12133.9|12138.9|12132.9|0
1758572700000|2025-09-22 20:25:00|12139.5|12133.5|12138.9|12132.9|12139.6|12133.6|12138.6|12132.6|0
1758573000000|2025-09-22 20:30:00|12139.2|12133.2|12139.8|12133.8|12140.2|12134.2|12138.6|12132.6|0
1758573300000|2025-09-22 20:35:00|12139.9|12133.9|12140.8|12134.8|12141.1|12135.1|12139.8|12133.8|0
1758573600000|2025-09-22 20:40:00|12140.4|12134.4|12140.7|12134.7|12141|12135|12139.8|12133.8|0
1758573900000|2025-09-22 20:45:00|12140.4|12134.4|12141.2|12135.2|12141.7|12135.7|12140.1|12134.1|0
1758574200000|2025-09-22 20:50:00|12141|12135|12142.5|12136.5|12144.1|12138.1|12141|12135|0
1758574500000|2025-09-22 20:55:00|12142.3|12136.3|12142.5|12136.5|12143.1|12137.1|12141.4|12135.4|0
1758574800000|2025-09-22 21:00:00|12141.5|12135.5|12143.4|12137.4|12143.4|12137.4|12141.5|12135.5|0
1758575100000|2025-09-22 21:05:00|12143.3|12137.3|12143.3|12137.3|12143.3|12137.3|12143.3|12137.3|0
1758575400000|2025-09-22 21:10:00|12143.4|12137.4|12143.6|12137.6|12144.1|12138.1|12143.4|12137.4|0
1758575700000|2025-09-22 21:15:00|12143.7|12137.7|12143.6|12137.6|12144.3|12138.3|12143.6|12137.6|0
1758576000000|2025-09-22 21:20:00|12143.4|12137.4|12143.1|12137.1|12143.4|12137.4|12143.1|12137.1|0
1758576300000|2025-09-22 21:25:00|12143.3|12137.3|12143.3|12137.3|12143.3|12137.3|12143.3|12137.3|0
1758576600000|2025-09-22 21:30:00|12143.1|12137.1|12143.1|12137.1|12143.3|12137.3|12143.1|12137.1|0
1758576900000|2025-09-22 21:35:00|12143.3|12137.3|12143.4|12137.4|12143.4|12137.4|12143.1|12137.1|0
1758577200000|2025-09-22 21:40:00|12143.7|12137.7|12143.7|12137.7|12143.7|12137.7|12143.7|12137.7|0
1758577500000|2025-09-22 21:45:00|12143.4|12137.4|12143.4|12137.4|12143.4|12137.4|12143.3|12137.3|0
1758577800000|2025-09-22 21:50:00|12143.3|12137.3|12143.3|12137.3|12143.4|12137.4|12143.3|12137.3|0
1758578100000|2025-09-22 21:55:00|12143.4|12137.4|12143.6|12137.6|12143.6|12137.6|12143.4|12137.4|0
1758578400000|2025-09-22 22:00:00|12143.5|12137.5|12142|12136|12143.8|12137.8|12140.8|12134.8|0
1758578700000|2025-09-22 22:05:00|12142.1|12136.1|12140.8|12134.8|12143.1|12137.1|12140.8|12134.8|0
1758579000000|2025-09-22 22:10:00|12140.5|12134.5|12139.6|12133.6|12141.4|12135.4|12139.2|12133.2|0
1758579300000|2025-09-22 22:15:00|12139.5|12133.5|12140.1|12134.1|12140.8|12134.8|12139.2|12133.2|0
1758579600000|2025-09-22 22:20:00|12139.9|12133.9|12139.5|12133.5|12141.1|12135.1|12139.4|12133.4|0
1758579900000|2025-09-22 22:25:00|12139.6|12133.6|12139.7|12133.7|12140.5|12134.5|12139.4|12133.4|0
1758580200000|2025-09-22 22:30:00|12139.9|12133.9|12139.5|12133.5|12140.1|12134.1|12139.2|12133.2|0
1758580500000|2025-09-22 22:35:00|12139.2|12133.2|12140.1|12134.1|12140.5|12134.5|12138.6|12132.6|0
1758580800000|2025-09-22 22:40:00|12140.2|12134.2|12138.8|12132.8|12140.4|12134.4|12138.8|12132.8|0
1758581100000|2025-09-22 22:45:00|12138.6|12132.6|12138.2|12132.2|12138.9|12132.9|12138.1|12132.1|0
1758581400000|2025-09-22 22:50:00|12138.3|12132.3|12139.8|12133.8|12139.8|12133.8|12138.1|12132.1|0
1758581700000|2025-09-22 22:55:00|12139.9|12133.9|12141.4|12135.4|12142|12136|12139.5|12133.5|0
1758582000000|2025-09-22 23:00:00|12141.5|12135.5|12142.7|12136.7|12142.8|12136.8|12141.1|12135.1|0
1758582300000|2025-09-22 23:05:00|12142.8|12136.8|12141.8|12135.8|12142.8|12136.8|12141.7|12135.7|0
1758582600000|2025-09-22 23:10:00|12141.5|12135.5|12141.7|12135.7|12141.8|12135.8|12141.2|12135.2|0
1758582900000|2025-09-22 23:15:00|12141.5|12135.5|12141.4|12135.4|12142.3|12136.3|12141.2|12135.2|0
1758583200000|2025-09-22 23:20:00|12141.5|12135.5|12140.7|12134.7|12141.7|12135.7|12140.2|12134.2|0
1758583500000|2025-09-22 23:25:00|12140.8|12134.8|12141.5|12135.5|12141.8|12135.8|12140.8|12134.8|0
1758583800000|2025-09-22 23:30:00|12141.2|12135.2|12142.3|12136.3|12142.3|12136.3|12141|12135|0
1758584100000|2025-09-22 23:35:00|12142.1|12136.1|12143.1|12137.1|12143.6|12137.6|12142|12136|0
1758584400000|2025-09-22 23:40:00|12142.8|12136.8|12143.6|12137.6|12144.3|12138.3|12142.8|12136.8|0
1758584700000|2025-09-22 23:45:00|12143.7|12137.7|12143.8|12137.8|12144.1|12138.1|12143|12137|0
1758585000000|2025-09-22 23:50:00|12143.7|12137.7|12143.6|12137.6|12144.1|12138.1|12143.3|12137.3|0
1758585300000|2025-09-22 23:55:00|12143.7|12137.7|12143.3|12137.3|12143.8|12137.8|12143.3|12137.3|0
1758585600000|2025-09-23 00:00:00|12143.4|12137.4|12144.4|12138.4|12144.4|12138.4|12142|12136|0
1758585900000|2025-09-23 00:05:00|12144.6|12138.6|12142.7|12136.7|12144.6|12138.6|12142.7|12136.7|0
1758586200000|2025-09-23 00:10:00|12142.5|12136.5|12142.5|12136.5|12143|12137|12140.9|12134.9|0
1758586500000|2025-09-23 00:15:00|12142.7|12136.7|12145.8|12139.8|12148.6|12142.6|12142.5|12136.5|0
1758586800000|2025-09-23 00:20:00|12145.9|12139.9|12145.8|12139.8|12147.3|12141.3|12144.4|12138.4|0
1758587100000|2025-09-23 00:25:00|12145.1|12139.1|12144.4|12138.4|12145.1|12139.1|12143|12137|0
1758587400000|2025-09-23 00:30:00|12145.8|12139.8|12144.4|12138.4|12145.8|12139.8|12144.4|12138.4|0
1758587700000|2025-09-23 00:35:00|12144.5|12138.5|12144.4|12138.4|12144.5|12138.5|12144.4|12138.4|0
1758588000000|2025-09-23 00:40:00|12145.8|12139.8|12145.8|12139.8|12145.8|12139.8|12145.8|12139.8|0
1758588300000|2025-09-23 00:45:00|12144.4|12138.4|12144.5|12138.5|12144.5|12138.5|12144.4|12138.4|0
1758588600000|2025-09-23 00:50:00|12144.4|12138.4|12143|12137|12145.9|12139.9|12143|12137|0
1758588900000|2025-09-23 00:55:00|12141.6|12135.6|12141.6|12135.6|12143|12137|12141.6|12135.6|0
1758589200000|2025-09-23 01:00:00|12142.3|12136.3|12141.6|12135.6|12143|12137|12141.6|12135.6|0
1758589500000|2025-09-23 01:05:00|12142.3|12136.3|12143|12137|12143.7|12137.7|12141.6|12135.6|0
1758589800000|2025-09-23 01:10:00|12143.1|12137.1|12145.8|12139.8|12147.3|12141.3|12143|12137|0
1758590100000|2025-09-23 01:15:00|12146.5|12140.5|12145.9|12139.9|12147.3|12141.3|12144.4|12138.4|0
1758590400000|2025-09-23 01:20:00|12145.8|12139.8|12145.1|12139.1|12145.8|12139.8|12145.1|12139.1|0
1758590700000|2025-09-23 01:25:00|12145.2|12139.2|12145.2|12139.2|12145.2|12139.2|12143.7|12137.7|0
1758591000000|2025-09-23 01:30:00|12144.5|12138.5|12143.8|12137.8|12144.5|12138.5|12143.8|12137.8|0
1758591300000|2025-09-23 01:35:00|12143.1|12137.1|12144.5|12138.5|12144.5|12138.5|12143.1|12137.1|0
1758591600000|2025-09-23 01:40:00|12143.1|12137.1|12141.7|12135.7|12143.1|12137.1|12140.3|12134.3|0
1758591900000|2025-09-23 01:45:00|12142.4|12136.4|12143.1|12137.1|12143.8|12137.8|12142.4|12136.4|0
1758592200000|2025-09-23 01:50:00|12143|12137|12143|12137|12144.4|12138.4|12143|12137|0
1758592500000|2025-09-23 01:55:00|12143.1|12137.1|12141.6|12135.6|12143.7|12137.7|12141.6|12135.6|0
1758592800000|2025-09-23 02:00:00|12142.3|12136.3|12143.1|12137.1|12144.5|12138.5|12142.3|12136.3|0
1758593400000|2025-09-23 02:10:00|12141.7|12135.7|12143.1|12137.1|12143.1|12137.1|12141.7|12135.7|0
1758593700000|2025-09-23 02:15:00|12141.7|12135.7|12142.4|12136.4|12143.1|12137.1|12141.7|12135.7|0
1758594000000|2025-09-23 02:20:00|12143.1|12137.1|12141.7|12135.7|12143.1|12137.1|12141.7|12135.7|0
1758594300000|2025-09-23 02:25:00|12141|12135|12138.9|12132.9|12141|12135|12138.8|12132.8|0
1758594600000|2025-09-23 02:30:00|12138.8|12132.8|12138.9|12132.9|12140.3|12134.3|12138.8|12132.8|0
1758594900000|2025-09-23 02:35:00|12140.3|12134.3|12138.9|12132.9|12140.3|12134.3|12138.9|12132.9|0
1758596100000|2025-09-23 02:55:00|12140.3|12134.3|12139.6|12133.6|12140.3|12134.3|12138.9|12132.9|0
1758596400000|2025-09-23 03:00:00|12138.9|12132.9|12138.9|12132.9|12140.3|12134.3|12138.9|12132.9|0
1758596700000|2025-09-23 03:05:00|12139.6|12133.6|12138.9|12132.9|12140.3|12134.3|12138.9|12132.9|0
1758597000000|2025-09-23 03:10:00|12140.3|12134.3|12140.3|12134.3|12140.3|12134.3|12140.3|12134.3|0
1758597300000|2025-09-23 03:15:00|12138.9|12132.9|12143.1|12137.1|12143.1|12137.1|12138.9|12132.9|0
1758597600000|2025-09-23 03:20:00|12141.7|12135.7|12140.3|12134.3|12142.4|12136.4|12140.3|12134.3|0
1758597900000|2025-09-23 03:25:00|12141|12135|12142.4|12136.4|12142.4|12136.4|12140.3|12134.3|0
1758598200000|2025-09-23 03:30:00|12141.7|12135.7|12141.7|12135.7|12142.4|12136.4|12141|12135|0
1758598500000|2025-09-23 03:35:00|12143.1|12137.1|12143.1|12137.1|12143.1|12137.1|12141.7|12135.7|0
1758598800000|2025-09-23 03:40:00|12142.4|12136.4|12143.1|12137.1|12144.5|12138.5|12141.7|12135.7|0
1758599100000|2025-09-23 03:45:00|12143.8|12137.8|12143.8|12137.8|12144.5|12138.5|12142.4|12136.4|0
1758599400000|2025-09-23 03:50:00|12143.1|12137.1|12145.2|12139.2|12145.9|12139.9|12143.1|12137.1|0
1758599700000|2025-09-23 03:55:00|12144.5|12138.5|12143.1|12137.1|12144.5|12138.5|12143.1|12137.1|0
1758600000000|2025-09-23 04:00:00|12143|12137|12143.1|12137.1|12143.1|12137.1|12141.6|12135.6|0
1758600300000|2025-09-23 04:05:00|12141.7|12135.7|12142.4|12136.4|12143.1|12137.1|12141.6|12135.6|0
1758600600000|2025-09-23 04:10:00|12141.7|12135.7|12141.7|12135.7|12143.1|12137.1|12140.3|12134.3|0
1758600900000|2025-09-23 04:15:00|12141|12135|12140.9|12134.9|12141.7|12135.7|12140.2|12134.2|0
1758601200000|2025-09-23 04:20:00|12140.2|12134.2|12139.5|12133.5|12140.2|12134.2|12138.8|12132.8|0
1758601500000|2025-09-23 04:25:00|12138.8|12132.8|12140.2|12134.2|12140.2|12134.2|12138.8|12132.8|0
1758601800000|2025-09-23 04:30:00|12139.5|12133.5|12135.9|12129.9|12140.2|12134.2|12135.9|12129.9|0
1758602100000|2025-09-23 04:35:00|12135.2|12129.2|12137.4|12131.4|12137.4|12131.4|12135.2|12129.2|0
1758602400000|2025-09-23 04:40:00|12136.7|12130.7|12135.9|12129.9|12137.4|12131.4|12135.2|12129.2|0
1758602700000|2025-09-23 04:45:00|12136|12130|12136.6|12130.6|12137.4|12131.4|12135.9|12129.9|0
1758603000000|2025-09-23 04:50:00|12136.7|12130.7|12137.3|12131.3|12137.4|12131.4|12136.6|12130.6|0
1758603300000|2025-09-23 04:55:00|12137.4|12131.4|12137.3|12131.3|12138.1|12132.1|12137.3|12131.3|0
1758603600000|2025-09-23 05:00:00|12138.7|12132.7|12140.2|12134.2|12143|12137|12138|12132|0
1758603900000|2025-09-23 05:05:00|12141.6|12135.6|12140.2|12134.2|12141.6|12135.6|12140.2|12134.2|0
1758604200000|2025-09-23 05:10:00|12140.9|12134.9|12143|12137|12144.4|12138.4|12140.9|12134.9|0
1758604500000|2025-09-23 05:15:00|12142.3|12136.3|12140.8|12134.8|12143|12137|12140.1|12134.1|0
1758604800000|2025-09-23 05:20:00|12141.5|12135.5|12144.5|12138.5|12144.5|12138.5|12140.8|12134.8|0
1758605100000|2025-09-23 05:25:00|12144.4|12138.4|12145.8|12139.8|12145.9|12139.9|12143|12137|0
1758605400000|2025-09-23 05:30:00|12145.9|12139.9|12151.5|12145.5|12151.5|12145.5|12145.9|12139.9|0
1758605700000|2025-09-23 05:35:00|12150.1|12144.1|12150.1|12144.1|12154.3|12148.3|12150.1|12144.1|0
1758606000000|2025-09-23 05:40:00|12150.8|12144.8|12152.9|12146.9|12153|12147|12150.1|12144.1|0
1758606300000|2025-09-23 05:45:00|12152.2|12146.2|12148.7|12142.7|12152.9|12146.9|12148.7|12142.7|0
1758606600000|2025-09-23 05:50:00|12150.1|12144.1|12144.5|12138.5|12150.1|12144.1|12143.1|12137.1|0
1758606900000|2025-09-23 05:55:00|12141.7|12135.7|12140.3|12134.3|12141.7|12135.7|12137.5|12131.5|0
1758607200000|2025-09-23 06:00:00|12141.7|12135.7|12144.6|12142.6|12154.1|12152.1|12141.7|12135.7|39
1758607500000|2025-09-23 06:05:00|12145.1|12143.1|12155.1|12153.1|12156.1|12154.1|12145.1|12143.1|37
1758607800000|2025-09-23 06:10:00|12155.6|12153.6|12158.6|12156.6|12161.6|12159.6|12153.6|12151.6|33
1758608100000|2025-09-23 06:15:00|12157.6|12155.6|12161.6|12159.6|12162.1|12160.1|12155.6|12153.6|4
1758608400000|2025-09-23 06:20:00|12162.1|12160.1|12153.1|12151.1|12162.1|12160.1|12152.1|12150.1|14
1758608700000|2025-09-23 06:25:00|12153.6|12151.6|12152.1|12150.1|12155.6|12153.6|12151.6|12149.6|7
1758609000000|2025-09-23 06:30:00|12152.6|12150.6|12145.1|12143.1|12152.6|12150.6|12143.6|12141.6|9
1758609300000|2025-09-23 06:35:00|12144.6|12142.6|12154.6|12152.6|12154.6|12152.6|12144.6|12142.6|12
1758609600000|2025-09-23 06:40:00|12154.1|12152.1|12154.1|12152.1|12156.1|12154.1|12151.1|12149.1|21
1758609900000|2025-09-23 06:45:00|12153.6|12151.6|12157.6|12155.6|12158.1|12156.1|12153.1|12151.1|16
1758610200000|2025-09-23 06:50:00|12158.6|12156.6|12159.1|12157.1|12159.6|12157.6|12156.6|12154.6|47
1758610500000|2025-09-23 06:55:00|12158.6|12156.6|12151.6|12149.6|12160.1|12158.1|12149.6|12147.6|129
1758610800000|2025-09-23 07:00:00|12148.6|12146.6|12114.6|12112.6|12148.6|12146.6|12108.1|12106.1|926
1758611100000|2025-09-23 07:05:00|12115.1|12113.1|12110.6|12108.6|12117.6|12115.6|12102.6|12100.6|306
1758611400000|2025-09-23 07:10:00|12110.1|12108.1|12122.1|12120.1|12140.6|12138.6|12109.6|12107.6|199
1758611700000|2025-09-23 07:15:00|12122.6|12120.6|12135.6|12133.6|12136.1|12134.1|12119.6|12117.6|102
1758612000000|2025-09-23 07:20:00|12134.1|12132.1|12134.1|12132.1|12139.6|12137.6|12131.1|12129.1|212
1758612300000|2025-09-23 07:25:00|12135.1|12133.1|12136.6|12134.6|12145.1|12143.1|12133.6|12131.6|102
1758612600000|2025-09-23 07:30:00|12137.7|12135.7|12138.2|12136.2|12141.2|12139.2|12130.7|12128.7|87
1758612900000|2025-09-23 07:35:00|12138.7|12136.7|12134.2|12132.2|12144.7|12142.7|12132.7|12130.7|107
1758613200000|2025-09-23 07:40:00|12133.8|12131.8|12123.3|12121.3|12134.3|12132.3|12121.8|12119.8|116
1758613500000|2025-09-23 07:45:00|12123.8|12121.8|12125.3|12123.3|12128.3|12126.3|12119.3|12117.3|118
1758613800000|2025-09-23 07:50:00|12125.4|12123.4|12126.4|12124.4|12131.4|12129.4|12121.9|12119.9|146
1758614100000|2025-09-23 07:55:00|12125.9|12123.9|12126.9|12124.9|12128.9|12126.9|12121.9|12119.9|104
1758614400000|2025-09-23 08:00:00|12126.1|12124.1|12133.1|12131.1|12137.1|12135.1|12124.1|12122.1|187
1758614700000|2025-09-23 08:05:00|12132.6|12130.6|12129.6|12127.6|12136.1|12134.1|12124.6|12122.6|95
1758615000000|2025-09-23 08:10:00|12129|12127|12129|12127|12130.5|12128.5|12122|12120|114
1758615300000|2025-09-23 08:15:00|12130|12128|12128|12126|12133.5|12131.5|12128|12126|68
1758615600000|2025-09-23 08:20:00|12128.5|12126.5|12133|12131|12138.5|12136.5|12128|12126|52
1758615900000|2025-09-23 08:25:00|12132|12130|12129|12127|12136.5|12134.5|12129|12127|63
1758616200000|2025-09-23 08:30:00|12129.2|12127.2|12120.2|12118.2|12132.7|12130.7|12118.2|12116.2|80
1758616500000|2025-09-23 08:35:00|12119.7|12117.7|12118.2|12116.2|12125.2|12123.2|12116.7|12114.7|80
1758616800000|2025-09-23 08:40:00|12119|12117|12132|12130|12132.5|12130.5|12117|12115|62
1758617100000|2025-09-23 08:45:00|12132.5|12130.5|12138.5|12136.5|12140.5|12138.5|12131.5|12129.5|148
1758617400000|2025-09-23 08:50:00|12137.7|12135.7|12137.7|12135.7|12141.2|12139.2|12134.7|12132.7|57
1758617700000|2025-09-23 08:55:00|12137.2|12135.2|12138.2|12136.2|12142.2|12140.2|12134.2|12132.2|87
1758618000000|2025-09-23 09:00:00|12138.7|12136.7|12132.7|12130.7|12140.2|12138.2|12129.2|12127.2|113
1758618300000|2025-09-23 09:05:00|12133.2|12131.2|12132.2|12130.2|12135.7|12133.7|12126.2|12124.2|103
1758618600000|2025-09-23 09:10:00|12132.6|12130.6|12132.6|12130.6|12136.1|12134.1|12130.6|12128.6|50
1758618900000|2025-09-23 09:15:00|12133.1|12131.1|12132.1|12130.1|12137.1|12135.1|12130.6|12128.6|43
1758619200000|2025-09-23 09:20:00|12131.5|12129.5|12130|12128|12134.5|12132.5|12128|12126|67
1758619500000|2025-09-23 09:25:00|12129.5|12127.5|12127.5|12125.5|12133|12131|12126.5|12124.5|56
1758619800000|2025-09-23 09:30:00|12126.9|12124.9|12125.4|12123.4|12127.4|12125.4|12122.4|12120.4|58
1758620100000|2025-09-23 09:35:00|12124.9|12122.9|12128.4|12126.4|12128.9|12126.9|12122.4|12120.4|33
1758620400000|2025-09-23 09:40:00|12128.9|12126.9|12125.4|12123.4|12128.9|12126.9|12124.9|12122.9|39
1758620700000|2025-09-23 09:45:00|12124.9|12122.9|12122.9|12120.9|12126.4|12124.4|12118.4|12116.4|58
1758621000000|2025-09-23 09:50:00|12123|12121|12120|12118|12125.5|12123.5|12120|12118|35
1758621300000|2025-09-23 09:55:00|12120.5|12118.5|12120|12118|12122|12120|12115|12113|64
1758621600000|2025-09-23 10:00:00|12120.5|12118.5|12119|12117|12124.5|12122.5|12118|12116|94
1758621900000|2025-09-23 10:05:00|12119.5|12117.5|12111.5|12109.5|12119.5|12117.5|12106.5|12104.5|97
1758622200000|2025-09-23 10:10:00|12112.8|12110.8|12109.8|12107.8|12114.8|12112.8|12108.8|12106.8|67
1758622500000|2025-09-23 10:15:00|12110.3|12108.3|12103.8|12101.8|12110.8|12108.8|12103.3|12101.3|53
1758622800000|2025-09-23 10:20:00|12103.2|12101.2|12098.7|12096.7|12103.2|12101.2|12096.2|12094.2|376
1758623100000|2025-09-23 10:25:00|12098.2|12096.2|12087.7|12085.7|12100.7|12098.7|12087.7|12085.7|133
1758623400000|2025-09-23 10:30:00|12087.2|12085.2|12085.7|12083.7|12089.7|12087.7|12082.2|12080.2|147
1758623700000|2025-09-23 10:35:00|12085.2|12083.2|12084.7|12082.7|12088.2|12086.2|12084.2|12082.2|58
1758624000000|2025-09-23 10:40:00|12084.3|12082.3|12084.8|12082.8|12085.3|12083.3|12079.8|12077.8|50
1758624300000|2025-09-23 10:45:00|12085.3|12083.3|12089.8|12087.8|12091.3|12089.3|12082.8|12080.8|89
1758624600000|2025-09-23 10:50:00|12090.2|12088.2|12097.7|12095.7|12099.2|12097.2|12090.2|12088.2|40
1758624900000|2025-09-23 10:55:00|12098.2|12096.2|12099.7|12097.7|12105.2|12103.2|12097.7|12095.7|58
1758625200000|2025-09-23 11:00:00|12099.2|12097.2|12102.7|12100.7|12102.7|12100.7|12097.7|12095.7|85
1758625500000|2025-09-23 11:05:00|12102.2|12100.2|12100.2|12098.2|12102.7|12100.7|12095.7|12093.7|127
1758625800000|2025-09-23 11:10:00|12100.7|12098.7|12102.2|12100.2|12104.7|12102.7|12100.2|12098.2|110
1758626100000|2025-09-23 11:15:00|12102.7|12100.7|12096.2|12094.2|12103.2|12101.2|12095.7|12093.7|41
1758626400000|2025-09-23 11:20:00|12096.4|12094.4|12103.4|12101.4|12104.9|12102.9|12095.4|12093.4|52
1758626700000|2025-09-23 11:25:00|12102.9|12100.9|12103.4|12101.4|12104.9|12102.9|12100.9|12098.9|23
1758627000000|2025-09-23 11:30:00|12104.1|12102.1|12111.6|12109.6|12112.6|12110.6|12102.1|12100.1|31
1758627300000|2025-09-23 11:35:00|12112.1|12110.1|12115.1|12113.1|12116.1|12114.1|12110.6|12108.6|41
1758627600000|2025-09-23 11:40:00|12114.1|12112.1|12116.1|12114.1|12116.1|12114.1|12111.6|12109.6|72
1758627900000|2025-09-23 11:45:00|12115.6|12113.6|12124.1|12122.1|12124.6|12122.6|12114.6|12112.6|33
1758628200000|2025-09-23 11:50:00|12125.1|12123.1|12127.6|12125.6|12128.6|12126.6|12123.6|12121.6|25
1758628500000|2025-09-23 11:55:00|12128.6|12126.6|12131.1|12129.1|12131.1|12129.1|12125.6|12123.6|119
1758628800000|2025-09-23 12:00:00|12130.6|12128.6|12132.6|12130.6|12135.1|12133.1|12130.6|12128.6|62
1758629100000|2025-09-23 12:05:00|12132.1|12130.1|12132.1|12130.1|12133.6|12131.6|12130.1|12128.1|44
1758629400000|2025-09-23 12:10:00|12132.8|12130.8|12127.3|12125.3|12134.3|12132.3|12126.3|12124.3|58
1758629700000|2025-09-23 12:15:00|12126.8|12124.8|12123.3|12121.3|12128.3|12126.3|12121.3|12119.3|13
1758630000000|2025-09-23 12:20:00|12123.8|12121.8|12126.8|12124.8|12128.3|12126.3|12121.3|12119.3|61
1758630300000|2025-09-23 12:25:00|12127.3|12125.3|12121.8|12119.8|12128.8|12126.8|12121.8|12119.8|79
1758630600000|2025-09-23 12:30:00|12120|12118|12121.5|12119.5|12123.5|12121.5|12118|12116|144
1758630900000|2025-09-23 12:35:00|12121|12119|12122.5|12120.5|12127|12125|12120|12118|25
1758631200000|2025-09-23 12:40:00|12123.4|12121.4|12131.4|12129.4|12133.4|12131.4|12123.4|12121.4|28
1758631500000|2025-09-23 12:45:00|12130.9|12128.9|12136.9|12134.9|12136.9|12134.9|12128.4|12126.4|119
1758631800000|2025-09-23 12:50:00|12136.3|12134.3|12135.3|12133.3|12137.8|12135.8|12130.3|12128.3|95
1758632100000|2025-09-23 12:55:00|12135.8|12133.8|12132.3|12130.3|12137.8|12135.8|12130.3|12128.3|1588
1758632400000|2025-09-23 13:00:00|12132.8|12130.8|12128.8|12126.8|12135.8|12133.8|12127.3|12125.3|120
1758632700000|2025-09-23 13:05:00|12127.8|12125.8|12130.3|12128.3|12130.3|12128.3|12125.8|12123.8|161
1758633000000|2025-09-23 13:10:00|12131.5|12129.5|12132.5|12130.5|12137.5|12135.5|12131.5|12129.5|117
1758633300000|2025-09-23 13:15:00|12132|12130|12128.5|12126.5|12137|12135|12128|12126|64
1758633600000|2025-09-23 13:20:00|12128.4|12126.4|12135.4|12133.4|12138.4|12136.4|12127.9|12125.9|63
1758633900000|2025-09-23 13:25:00|12135.9|12133.9|12130.9|12128.9|12135.9|12133.9|12129.9|12127.9|120
1758634200000|2025-09-23 13:30:00|12131|12129|12124|12122|12131.5|12129.5|12121|12119|308
1758634500000|2025-09-23 13:35:00|12124.5|12122.5|12129.5|12127.5|12137.5|12135.5|12124.5|12122.5|193
1758634800000|2025-09-23 13:40:00|12129.4|12127.4|12135.4|12133.4|12139.4|12137.4|12127.4|12125.4|165
1758635100000|2025-09-23 13:45:00|12134.9|12132.9|12143.9|12141.9|12145.9|12143.9|12134.9|12132.9|148
1758635400000|2025-09-23 13:50:00|12143.1|12141.1|12156.6|12154.6|12157.6|12155.6|12142.1|12140.1|188
1758635700000|2025-09-23 13:55:00|12155.6|12153.6|12156.1|12154.1|12159.6|12157.6|12153.6|12151.6|219
1758636000000|2025-09-23 14:00:00|12156.2|12154.2|12137.7|12135.7|12157.2|12155.2|12137.7|12135.7|188
1758636300000|2025-09-23 14:05:00|12137.2|12135.2|12133.2|12131.2|12139.2|12137.2|12129.7|12127.7|161
1758636600000|2025-09-23 14:10:00|12133.6|12131.6|12124.1|12122.1|12133.6|12131.6|12124.1|12122.1|166
1758636900000|2025-09-23 14:15:00|12124.6|12122.6|12125.6|12123.6|12128.1|12126.1|12119.6|12117.6|172
1758637200000|2025-09-23 14:20:00|12125.1|12123.1|12128.6|12126.6|12129.6|12127.6|12123.1|12121.1|656
1758637500000|2025-09-23 14:25:00|12128.1|12126.1|12129.6|12127.6|12130.1|12128.1|12123.6|12121.6|101
1758637800000|2025-09-23 14:30:00|12129.1|12127.1|12131.6|12129.6|12132.6|12130.6|12128.6|12126.6|91
1758638100000|2025-09-23 14:35:00|12131.1|12129.1|12136.6|12134.6|12138.6|12136.6|12129.6|12127.6|160
1758638400000|2025-09-23 14:40:00|12137|12135|12137|12135|12141.5|12139.5|12135.5|12133.5|59
1758638700000|2025-09-23 14:45:00|12137.5|12135.5|12140|12138|12144.5|12142.5|12136.5|12134.5|127
1758639000000|2025-09-23 14:50:00|12139.2|12137.2|12128.2|12126.2|12140.2|12138.2|12128.2|12126.2|149
1758639300000|2025-09-23 14:55:00|12128.7|12126.7|12122.2|12120.2|12131.2|12129.2|12121.2|12119.2|146
1758639600000|2025-09-23 15:00:00|12122.9|12120.9|12112.9|12110.9|12122.9|12120.9|12110.9|12108.9|146
1758639900000|2025-09-23 15:05:00|12113.4|12111.4|12111.4|12109.4|12118.9|12116.9|12107.9|12105.9|207
1758640200000|2025-09-23 15:10:00|12111.2|12109.2|12110.7|12108.7|12115.2|12113.2|12108.7|12106.7|131
1758640500000|2025-09-23 15:15:00|12111.7|12109.7|12109.7|12107.7|12113.7|12111.7|12107.7|12105.7|344
1758640800000|2025-09-23 15:20:00|12109.2|12107.2|12114.2|12112.2|12114.7|12112.7|12107.2|12105.2|314
1758641100000|2025-09-23 15:25:00|12114.7|12112.7|12106.7|12104.7|12116.2|12114.2|12106.2|12104.2|1045
1758641400000|2025-09-23 15:30:00|12106.2|12104.2|12100.7|12098.7|12106.7|12104.7|12100.7|12098.7|825
1758641700000|2025-09-23 15:35:00|12101.2|12099.2|12104.7|12102.7|12106.7|12104.7|12098.7|12096.7|258
1758642000000|2025-09-23 15:40:00|12105.2|12103.2|12101.7|12099.7|12106.7|12104.7|12099.7|12097.7|151
1758642300000|2025-09-23 15:45:00|12102.2|12100.2|12096.7|12094.7|12104.2|12102.2|12096.7|12094.7|66
1758642600000|2025-09-23 15:50:00|12095.7|12093.7|12095.7|12093.7|12097.7|12095.7|12093.7|12091.7|37
1758642900000|2025-09-23 15:55:00|12096.2|12094.2|12092.7|12090.7|12098.2|12096.2|12092.2|12090.2|32
1758643200000|2025-09-23 16:00:00|12093.2|12091.2|12092.2|12090.2|12093.2|12091.2|12089.2|12087.2|18
1758643500000|2025-09-23 16:05:00|12092.7|12090.7|12085.7|12083.7|12093.2|12091.2|12085.7|12083.7|57
1758643800000|2025-09-23 16:10:00|12085.2|12083.2|12086.2|12084.2|12086.7|12084.7|12082.7|12080.7|24
1758644100000|2025-09-23 16:15:00|12086.7|12084.7|12087.2|12085.2|12088.7|12086.7|12084.2|12082.2|26
1758644400000|2025-09-23 16:20:00|12087.7|12085.7|12089.7|12087.7|12090.2|12088.2|12086.7|12084.7|15
1758644700000|2025-09-23 16:25:00|12090.2|12088.2|12088.2|12086.2|12090.2|12088.2|12086.2|12084.2|17
1758645000000|2025-09-23 16:30:00|12087.7|12085.7|12087.2|12085.2|12089.7|12087.7|12086.2|12084.2|35
1758645300000|2025-09-23 16:35:00|12086.7|12084.7|12086.7|12084.7|12089.2|12087.2|12083.2|12081.2|48
1758645600000|2025-09-23 16:40:00|12087.2|12085.2|12088.2|12086.2|12090.2|12088.2|12084.7|12082.7|22
1758645900000|2025-09-23 16:45:00|12087.7|12085.7|12091.2|12089.2|12093.2|12091.2|12087.2|12085.2|8
1758646200000|2025-09-23 16:50:00|12091.7|12089.7|12090.2|12088.2|12093.7|12091.7|12089.7|12087.7|21
1758646500000|2025-09-23 16:55:00|12089.7|12087.7|12085.2|12083.2|12089.7|12087.7|12083.2|12081.2|28
1758646800000|2025-09-23 17:00:00|12085.7|12083.7|12081.2|12079.2|12086.2|12084.2|12081.2|12079.2|19
1758647100000|2025-09-23 17:05:00|12081.7|12079.7|12084.2|12082.2|12084.2|12082.2|12081.2|12079.2|1
1758647400000|2025-09-23 17:10:00|12083.7|12081.7|12085.2|12083.2|12087.2|12085.2|12080.7|12078.7|16
1758647700000|2025-09-23 17:15:00|12084.7|12082.7|12084.2|12082.2|12085.2|12083.2|12082.7|12080.7|1
1758648000000|2025-09-23 17:20:00|12083.7|12081.7|12084.2|12082.2|12087.2|12085.2|12081.7|12079.7|16
1758648300000|2025-09-23 17:25:00|12084.7|12082.7|12076.2|12074.2|12085.2|12083.2|12076.2|12074.2|12
1758648600000|2025-09-23 17:30:00|12075.7|12073.7|12072.2|12070.2|12077.2|12075.2|12071.2|12069.2|29
1758648900000|2025-09-23 17:35:00|12071.7|12069.7|12061.7|12059.7|12071.7|12069.7|12061.7|12059.7|201
1758649200000|2025-09-23 17:40:00|12062.2|12060.2|12057.7|12055.7|12063.7|12061.7|12053.7|12051.7|155
1758649500000|2025-09-23 17:45:00|12057.2|12055.2|12064.7|12062.7|12064.7|12062.7|12054.7|12052.7|109
1758649800000|2025-09-23 17:50:00|12064.2|12062.2|12063.2|12061.2|12065.2|12063.2|12060.2|12058.2|68
1758650100000|2025-09-23 17:55:00|12063.7|12061.7|12065.2|12063.2|12067.2|12065.2|12061.2|12059.2|14
1758650400000|2025-09-23 18:00:00|12065.7|12063.7|12064.2|12062.2|12068.2|12066.2|12062.2|12060.2|27
1758650700000|2025-09-23 18:05:00|12064.7|12062.7|12063.2|12061.2|12067.2|12065.2|12062.2|12060.2|7
1758651000000|2025-09-23 18:10:00|12062.7|12060.7|12060.7|12058.7|12065.2|12063.2|12060.2|12058.2|33
1758651300000|2025-09-23 18:15:00|12061.2|12059.2|12059.2|12057.2|12062.2|12060.2|12056.7|12054.7|15
1758651600000|2025-09-23 18:20:00|12059.7|12057.7|12060.2|12058.2|12062.2|12060.2|12057.2|12055.2|16
1758651900000|2025-09-23 18:25:00|12060.7|12058.7|12065.2|12063.2|12068.2|12066.2|12060.7|12058.7|14
1758652200000|2025-09-23 18:30:00|12064.7|12062.7|12068.7|12066.7|12070.2|12068.2|12064.2|12062.2|5
1758652500000|2025-09-23 18:35:00|12068.2|12066.2|12068.2|12066.2|12072.2|12070.2|12067.2|12065.2|1
1758652800000|2025-09-23 18:40:00|12067.7|12065.7|12066.7|12064.7|12068.7|12066.7|12065.2|12063.2|8
1758653100000|2025-09-23 18:45:00|12066.2|12064.2|12064.7|12062.7|12069.7|12067.7|12064.2|12062.2|10
1758653400000|2025-09-23 18:50:00|12065.2|12063.2|12063.2|12061.2|12065.7|12063.7|12061.2|12059.2|19
1758653700000|2025-09-23 18:55:00|12062.2|12060.2|12061.7|12059.7|12064.2|12062.2|12059.2|12057.2|28
1758654000000|2025-09-23 19:00:00|12062.2|12060.2|12058.7|12056.7|12064.7|12062.7|12058.7|12056.7|17
1758654300000|2025-09-23 19:05:00|12059.2|12057.2|12051.2|12049.2|12059.7|12057.7|12050.2|12048.2|32
1758654600000|2025-09-23 19:10:00|12051.7|12049.7|12049.2|12047.2|12052.2|12050.2|12046.7|12044.7|15
1758654900000|2025-09-23 19:15:00|12049.7|12047.7|12051.7|12049.7|12051.7|12049.7|12048.7|12046.7|27
1758655200000|2025-09-23 19:20:00|12052.2|12050.2|12049.2|12047.2|12052.7|12050.7|12047.2|12045.2|25
1758655500000|2025-09-23 19:25:00|12048.7|12046.7|12049.2|12047.2|12050.7|12048.7|12046.2|12044.2|10
1758655800000|2025-09-23 19:30:00|12049.7|12047.7|12053.2|12051.2|12053.7|12051.7|12048.2|12046.2|26
1758656100000|2025-09-23 19:35:00|12053.7|12051.7|12057.2|12055.2|12057.7|12055.7|12051.2|12049.2|16
1758656400000|2025-09-23 19:40:00|12056.7|12054.7|12058.2|12056.2|12060.2|12058.2|12055.2|12053.2|11
1758656700000|2025-09-23 19:45:00|12058.7|12056.7|12058.2|12056.2|12060.2|12058.2|12054.7|12052.7|35
1758657000000|2025-09-23 19:50:00|12058.7|12056.7|12063.7|12061.7|12066.2|12064.2|12057.7|12055.7|14
1758657300000|2025-09-23 19:55:00|12062.7|12060.7|12062.6|12056.6|12064.2|12062.2|12058.7|12056.5|44
1758657600000|2025-09-23 20:00:00|12065.3|12059.3|12067.7|12061.7|12068.3|12062.3|12061.9|12055.9|0
1758657900000|2025-09-23 20:05:00|12068|12062|12067.9|12061.9|12069.3|12063.3|12066.4|12060.4|0
1758658200000|2025-09-23 20:10:00|12067.7|12061.7|12067.2|12061.2|12068|12062|12066.4|12060.4|0
1758658500000|2025-09-23 20:15:00|12067.4|12061.4|12065.9|12059.9|12067.4|12061.4|12065.9|12059.9|0
1758658800000|2025-09-23 20:20:00|12066.2|12060.2|12065.9|12059.9|12067.3|12061.3|12065.6|12059.6|0
1758659100000|2025-09-23 20:25:00|12065.6|12059.6|12067.6|12061.6|12067.9|12061.9|12065.6|12059.6|0
1758659400000|2025-09-23 20:30:00|12067.4|12061.4|12066|12060|12067.7|12061.7|12065.4|12059.4|0
1758659700000|2025-09-23 20:35:00|12066.3|12060.3|12067|12061|12067.6|12061.6|12065.3|12059.3|0
1758660000000|2025-09-23 20:40:00|12067.3|12061.3|12066.4|12060.4|12067.6|12061.6|12066.3|12060.3|0
1758660300000|2025-09-23 20:45:00|12066.5|12060.5|12065.7|12059.7|12067|12061|12065.3|12059.3|0
1758660600000|2025-09-23 20:50:00|12066|12060|12065.4|12059.4|12066.2|12060.2|12064.5|12058.5|0
1758660900000|2025-09-23 20:55:00|12065.5|12059.5|12066.1|12060.1|12067.1|12061.1|12065.4|12059.4|0
1758661200000|2025-09-23 21:00:00|12065.6|12059.6|12069.7|12063.7|12070|12064|12065.6|12059.6|0
1758661500000|2025-09-23 21:05:00|12069.6|12063.6|12069.4|12063.4|12070.8|12064.8|12068.4|12062.4|0
1758661800000|2025-09-23 21:10:00|12069.5|12063.5|12069.4|12063.4|12069.9|12063.9|12068.6|12062.6|0
1758662100000|2025-09-23 21:15:00|12068.4|12062.4|12069.4|12063.4|12070|12064|12068.2|12062.2|0
1758662400000|2025-09-23 21:20:00|12069|12063|12069.9|12063.9|12069.9|12063.9|12069|12063|0
1758662700000|2025-09-23 21:25:00|12071|12065|12070|12064|12071.2|12065.2|12069.7|12063.7|0
1758663000000|2025-09-23 21:30:00|12069.9|12063.9|12070.9|12064.9|12070.9|12064.9|12069.6|12063.6|0
1758663300000|2025-09-23 21:35:00|12070.6|12064.6|12070.3|12064.3|12070.9|12064.9|12070.3|12064.3|0
1758663600000|2025-09-23 21:40:00|12070.5|12064.5|12069.9|12063.9|12070.7|12064.7|12069.7|12063.7|0
1758663900000|2025-09-23 21:45:00|12069.7|12063.7|12069.3|12063.3|12069.7|12063.7|12069.3|12063.3|0
1758664200000|2025-09-23 21:50:00|12069.1|12063.1|12069.1|12063.1|12069.1|12063.1|12069|12063|0
1758664500000|2025-09-23 21:55:00|12069|12063|12069.4|12063.4|12069.4|12063.4|12067.8|12061.8|0
1758664800000|2025-09-23 22:00:00|12068.7|12062.7|12070.1|12064.1|12070.4|12064.4|12067|12061|0
1758665100000|2025-09-23 22:05:00|12070.3|12064.3|12071.6|12065.6|12072|12066|12069.7|12063.7|0
1758665400000|2025-09-23 22:10:00|12071.4|12065.4|12070.8|12064.8|12073.1|12067.1|12070.3|12064.3|0
1758665700000|2025-09-23 22:15:00|12070.7|12064.7|12069.8|12063.8|12070.8|12064.8|12069.3|12063.3|0
1758666000000|2025-09-23 22:20:00|12069.7|12063.7|12068.4|12062.4|12070.6|12064.6|12068.3|12062.3|0
1758666300000|2025-09-23 22:25:00|12068.7|12062.7|12067.8|12061.8|12068.8|12062.8|12067.7|12061.7|0
1758666600000|2025-09-23 22:30:00|12068.1|12062.1|12069|12063|12069.4|12063.4|12068|12062|0
1758666900000|2025-09-23 22:35:00|12069.1|12063.1|12068.5|12062.5|12069.1|12063.1|12068.3|12062.3|0
1758667200000|2025-09-23 22:40:00|12068.4|12062.4|12069.1|12063.1|12070.3|12064.3|12068.3|12062.3|0
1758667500000|2025-09-23 22:45:00|12069|12063|12070.7|12064.7|12070.7|12064.7|12069|12063|0
1758667800000|2025-09-23 22:50:00|12070.6|12064.6|12069.3|12063.3|12071.3|12065.3|12069.3|12063.3|0
1758668100000|2025-09-23 22:55:00|12069.4|12063.4|12069.4|12063.4|12070|12064|12069.3|12063.3|0
1758668400000|2025-09-23 23:00:00|12069.5|12063.5|12070.4|12064.4|12070.6|12064.6|12069.1|12063.1|0
1758668700000|2025-09-23 23:05:00|12070.3|12064.3|12070.3|12064.3|12070.4|12064.4|12069.8|12063.8|0
1758669000000|2025-09-23 23:10:00|12070.4|12064.4|12069.1|12063.1|12070.4|12064.4|12068.4|12062.4|0
1758669300000|2025-09-23 23:15:00|12069.3|12063.3|12069.4|12063.4|12070.4|12064.4|12069.3|12063.3|0
1758669600000|2025-09-23 23:20:00|12069.1|12063.1|12069.3|12063.3|12069.4|12063.4|12069|12063|0
1758669900000|2025-09-23 23:25:00|12069.5|12063.5|12069.3|12063.3|12069.7|12063.7|12069|12063|0
1758670200000|2025-09-23 23:30:00|12069.4|12063.4|12068.8|12062.8|12069.4|12063.4|12068.7|12062.7|0
1758670500000|2025-09-23 23:35:00|12069|12063|12068.4|12062.4|12069.1|12063.1|12068|12062|0
1758670800000|2025-09-23 23:40:00|12068.7|12062.7|12068|12062|12068.8|12062.8|12068|12062|0
1758671100000|2025-09-23 23:45:00|12067.9|12061.9|12068.2|12062.2|12068.8|12062.8|12067.9|12061.9|0
1758671400000|2025-09-23 23:50:00|12068.5|12062.5|12067.6|12061.6|12068.6|12062.6|12067.5|12061.5|0
1758671700000|2025-09-23 23:55:00|12067.9|12061.9|12067.8|12061.8|12068|12062|12067|12061|0
1758672000000|2025-09-24 00:00:00|12067.7|12061.7|12066.6|12060.6|12068|12062|12065.9|12059.9|0
1758672300000|2025-09-24 00:05:00|12066.7|12060.7|12062.4|12056.4|12067|12061|12061.4|12055.4|0
1758672600000|2025-09-24 00:10:00|12062.5|12056.5|12064.2|12058.2|12065.3|12059.3|12062.5|12056.5|0
1758672900000|2025-09-24 00:15:00|12057.4|12051.4|12061.5|12055.5|12061.5|12055.5|12056|12050|0
1758673200000|2025-09-24 00:20:00|12062.9|12056.9|12064.4|12058.4|12064.4|12058.4|12061.5|12055.5|0
1758673500000|2025-09-24 00:25:00|12065.8|12059.8|12065.1|12059.1|12065.8|12059.8|12064.4|12058.4|0
1758673800000|2025-09-24 00:30:00|12064.5|12058.5|12063|12057|12065.9|12059.9|12063|12057|0
1758674100000|2025-09-24 00:35:00|12064.4|12058.4|12063.7|12057.7|12064.4|12058.4|12062.9|12056.9|0
1758674400000|2025-09-24 00:40:00|12063|12057|12064.4|12058.4|12064.4|12058.4|12063|12057|0
1758674700000|2025-09-24 00:45:00|12065.8|12059.8|12065.8|12059.8|12065.9|12059.9|12064.4|12058.4|0
1758675000000|2025-09-24 00:50:00|12065.1|12059.1|12064.4|12058.4|12065.8|12059.8|12064.4|12058.4|0
1758675300000|2025-09-24 00:55:00|12063.7|12057.7|12063.7|12057.7|12063.7|12057.7|12063|12057|0
1758675600000|2025-09-24 01:00:00|12063|12057|12063|12057|12064.4|12058.4|12063|12057|0
1758675900000|2025-09-24 01:05:00|12064.4|12058.4|12063|12057|12064.4|12058.4|12063|12057|0
1758676200000|2025-09-24 01:10:00|12063.7|12057.7|12064.4|12058.4|12064.4|12058.4|12063|12057|0
1758676500000|2025-09-24 01:15:00|12063.7|12057.7|12061.5|12055.5|12063.7|12057.7|12061.5|12055.5|0
1758676800000|2025-09-24 01:20:00|12060.1|12054.1|12060.1|12054.1|12060.1|12054.1|12060.1|12054.1|0
1758677100000|2025-09-24 01:25:00|12060.2|12054.2|12061.6|12055.6|12061.6|12055.6|12060.2|12054.2|0
1758677400000|2025-09-24 01:30:00|12063|12057|12060.2|12054.2|12063|12057|12060.1|12054.1|0
1758677700000|2025-09-24 01:35:00|12060.9|12054.9|12060.2|12054.2|12061.6|12055.6|12060.2|12054.2|0
1758678000000|2025-09-24 01:40:00|12060.9|12054.9|12061.6|12055.6|12061.6|12055.6|12060.2|12054.2|0
1758678300000|2025-09-24 01:45:00|12062.3|12056.3|12062.9|12056.9|12063|12057|12061.6|12055.6|0
1758678600000|2025-09-24 01:50:00|12063|12057|12062.9|12056.9|12063.6|12057.6|12061.5|12055.5|0
1758678900000|2025-09-24 01:55:00|12062.2|12056.2|12062.3|12056.3|12062.9|12056.9|12060.9|12054.9|0
1758679200000|2025-09-24 02:00:00|12062.6|12056.6|12063.9|12057.9|12064|12058|12062.5|12056.5|0
1758679500000|2025-09-24 02:05:00|12064.6|12058.6|12064|12058|12065.3|12059.3|12063.9|12057.9|0
1758679800000|2025-09-24 02:10:00|12064.7|12058.7|12064|12058|12065.4|12059.4|12064|12058|0
1758680100000|2025-09-24 02:15:00|12063.3|12057.3|12064|12058|12064|12058|12062.6|12056.6|0
1758680400000|2025-09-24 02:20:00|12062.6|12056.6|12064|12058|12064|12058|12062.6|12056.6|0
1758680700000|2025-09-24 02:25:00|12063.3|12057.3|12065.4|12059.4|12065.4|12059.4|12063.3|12057.3|0
1758681000000|2025-09-24 02:30:00|12066.8|12060.8|12065.4|12059.4|12066.8|12060.8|12065.4|12059.4|0
1758681300000|2025-09-24 02:35:00|12065.5|12059.5|12065.4|12059.4|12065.5|12059.5|12065.4|12059.4|0
1758681600000|2025-09-24 02:40:00|12065.5|12059.5|12065.4|12059.4|12066.8|12060.8|12065.4|12059.4|0
1758681900000|2025-09-24 02:45:00|12065.5|12059.5|12065.5|12059.5|12066.9|12060.9|12065.4|12059.4|0
1758682500000|2025-09-24 02:55:00|12064.8|12058.8|12065.5|12059.5|12065.5|12059.5|12064.1|12058.1|0
1758682800000|2025-09-24 03:00:00|12065.4|12059.4|12065.5|12059.5|12065.5|12059.5|12065.4|12059.4|0
1758683100000|2025-09-24 03:05:00|12066.9|12060.9|12066.9|12060.9|12066.9|12060.9|12066.2|12060.2|0
1758683700000|2025-09-24 03:15:00|12066.2|12060.2|12065.5|12059.5|12066.9|12060.9|12065.5|12059.5|0
1758684000000|2025-09-24 03:20:00|12066.2|12060.2|12065.5|12059.5|12066.9|12060.9|12065.5|12059.5|0
1758684300000|2025-09-24 03:25:00|12064.1|12058.1|12065.5|12059.5|12065.5|12059.5|12064.1|12058.1|0
1758684900000|2025-09-24 03:35:00|12066.9|12060.9|12065.5|12059.5|12066.9|12060.9|12065.5|12059.5|0
1758685200000|2025-09-24 03:40:00|12065.4|12059.4|12066.9|12060.9|12066.9|12060.9|12065.4|12059.4|0
1758685500000|2025-09-24 03:45:00|12066.2|12060.2|12066.2|12060.2|12066.9|12060.9|12065.5|12059.5|0
1758685800000|2025-09-24 03:50:00|12065.5|12059.5|12065.5|12059.5|12066.9|12060.9|12065.5|12059.5|0
1758686100000|2025-09-24 03:55:00|12065.6|12059.6|12065.7|12059.7|12065.7|12059.7|12065.6|12059.6|0
1758686400000|2025-09-24 04:00:00|12067.1|12061.1|12067.1|12061.1|12067.1|12061.1|12065.6|12059.6|0
1758686700000|2025-09-24 04:05:00|12067|12061|12065.6|12059.6|12067.1|12061.1|12065.6|12059.6|0
1758687000000|2025-09-24 04:10:00|12065.7|12059.7|12064.3|12058.3|12065.7|12059.7|12064.3|12058.3|0
1758687300000|2025-09-24 04:15:00|12064.9|12058.9|12065|12059|12065.7|12059.7|12064.2|12058.2|0
1758687600000|2025-09-24 04:20:00|12065.7|12059.7|12064.3|12058.3|12065.7|12059.7|12064.3|12058.3|0
1758687900000|2025-09-24 04:25:00|12065.7|12059.7|12065|12059|12065.7|12059.7|12064.3|12058.3|0
1758688200000|2025-09-24 04:30:00|12065.7|12059.7|12064.3|12058.3|12065.7|12059.7|12064.3|12058.3|0
1758688500000|2025-09-24 04:35:00|12063.6|12057.6|12064.3|12058.3|12064.3|12058.3|12062.9|12056.9|0
1758689400000|2025-09-24 04:50:00|12064.4|12058.4|12065.7|12059.7|12065.7|12059.7|12064.3|12058.3|0
1758689700000|2025-09-24 04:55:00|12065|12059|12064.4|12058.4|12065.7|12059.7|12064.3|12058.3|0
1758690000000|2025-09-24 05:00:00|12065.7|12059.7|12065|12059|12065.7|12059.7|12064.4|12058.4|0
1758690300000|2025-09-24 05:05:00|12063.6|12057.6|12063.6|12057.6|12063.6|12057.6|12062.2|12056.2|0
1758690600000|2025-09-24 05:10:00|12065|12059|12066.5|12060.5|12066.5|12060.5|12065|12059|0
1758690900000|2025-09-24 05:15:00|12066.4|12060.4|12066.5|12060.5|12066.5|12060.5|12066.4|12060.4|0
1758691200000|2025-09-24 05:20:00|12065.1|12059.1|12066.5|12060.5|12066.5|12060.5|12065.1|12059.1|0
1758691500000|2025-09-24 05:25:00|12065.1|12059.1|12067.9|12061.9|12067.9|12061.9|12065.1|12059.1|0
1758691800000|2025-09-24 05:30:00|12066.5|12060.5|12066.4|12060.4|12066.5|12060.5|12065|12059|0
1758692100000|2025-09-24 05:35:00|12067.8|12061.8|12070.6|12064.6|12070.6|12064.6|12067.8|12061.8|0
1758692400000|2025-09-24 05:40:00|12072|12066|12070.7|12064.7|12072|12066|12070.6|12064.6|0
1758692700000|2025-09-24 05:45:00|12072.1|12066.1|12072.1|12066.1|12073.5|12067.5|12072|12066|0
1758693000000|2025-09-24 05:50:00|12072|12066|12076.2|12070.2|12076.2|12070.2|12072|12066|0
1758693300000|2025-09-24 05:55:00|12076.3|12070.3|12079|12073|12079|12073|12074.9|12068.9|0
1758693600000|2025-09-24 06:00:00|12077.7|12071.7|12076.6|12074.6|12091.1|12089.1|12076.6|12071.7|47
1758693900000|2025-09-24 06:05:00|12074.6|12072.6|12067.6|12065.6|12078.6|12076.6|12066.1|12064.1|57
1758694200000|2025-09-24 06:10:00|12068.1|12066.1|12070.6|12068.6|12072.1|12070.1|12067.6|12065.6|37
1758694500000|2025-09-24 06:15:00|12071.1|12069.1|12072.1|12070.1|12078.6|12076.6|12070.1|12068.1|81
1758694800000|2025-09-24 06:20:00|12072.6|12070.6|12064.1|12062.1|12072.6|12070.6|12061.6|12059.6|41
1758695100000|2025-09-24 06:25:00|12064.6|12062.6|12062.6|12060.6|12067.1|12065.1|12060.6|12058.6|12
1758695400000|2025-09-24 06:30:00|12063.1|12061.1|12066.1|12064.1|12066.6|12064.6|12063.1|12061.1|10
1758695700000|2025-09-24 06:35:00|12066.6|12064.6|12058.1|12056.1|12069.1|12067.1|12058.1|12056.1|43
1758696000000|2025-09-24 06:40:00|12058.6|12056.6|12066.1|12064.1|12067.6|12065.6|12058.1|12056.1|35
1758696300000|2025-09-24 06:45:00|12066.6|12064.6|12066.6|12064.6|12070.6|12068.6|12066.1|12064.1|43
1758696600000|2025-09-24 06:50:00|12065.6|12063.6|12060.1|12058.1|12068.6|12066.6|12059.6|12057.6|24
1758696900000|2025-09-24 06:55:00|12059.1|12057.1|12059.1|12057.1|12063.1|12061.1|12058.1|12056.1|95
1758697200000|2025-09-24 07:00:00|12057.6|12055.6|12026.6|12024.6|12058.1|12056.1|12026.1|12024.1|507
1758697500000|2025-09-24 07:05:00|12027.1|12025.1|12017.6|12015.6|12035.6|12033.6|12016.6|12014.6|381
1758697800000|2025-09-24 07:10:00|12017.1|12015.1|12004.1|12002.1|12023.6|12021.6|12004.1|12002.1|206
1758698100000|2025-09-24 07:15:00|12004.6|12002.6|12002.1|12000.1|12014.1|12012.1|12001.6|11999.6|190
1758698400000|2025-09-24 07:20:00|12002.3|12000.3|11994.8|11992.8|12009.8|12007.8|11994.3|11992.3|301
1758698700000|2025-09-24 07:25:00|11995.3|11993.3|11983.3|11981.3|11997.8|11995.8|11983.3|11981.3|284
1758699000000|2025-09-24 07:30:00|11984.8|11982.8|11992.8|11990.8|11993.8|11991.8|11982.8|11980.8|397
1758699300000|2025-09-24 07:35:00|11992.3|11990.3|11993.8|11991.8|11996.8|11994.8|11985.3|11983.3|326
1758699600000|2025-09-24 07:40:00|11994.3|11992.3|11994.8|11992.8|12002.8|12000.8|11991.8|11989.8|228
1758699900000|2025-09-24 07:45:00|11995.3|11993.3|11999.3|11997.3|11999.3|11997.3|11989.8|11987.8|422
1758700200000|2025-09-24 07:50:00|12000|11998|11998|11996|12004|12002|11995.5|11993.5|265
1758700500000|2025-09-24 07:55:00|11997.5|11995.5|11998|11996|12002|12000|11993.5|11991.5|361
1758700800000|2025-09-24 08:00:00|11997.5|11995.5|11995|11993|12001|11999|11991.5|11989.5|187
1758701100000|2025-09-24 08:05:00|11995.5|11993.5|11993|11991|12002.5|12000.5|11993|11991|111
1758701400000|2025-09-24 08:10:00|11992.1|11990.1|11993.6|11991.6|11999.6|11997.6|11989.6|11987.6|117
1758701700000|2025-09-24 08:15:00|11993.1|11991.1|11983.1|11981.1|11993.6|11991.6|11980.1|11978.1|134
1758702000000|2025-09-24 08:20:00|11984|11982|11992|11990|11992|11990|11980.5|11978.5|207
1758702300000|2025-09-24 08:25:00|11991.5|11989.5|11992|11990|11995.5|11993.5|11989|11987|77
1758702600000|2025-09-24 08:30:00|11991.8|11989.8|11994.8|11992.8|11995.8|11993.8|11989.8|11987.8|85
1758702900000|2025-09-24 08:35:00|11994.3|11992.3|11996.8|11994.8|11997.3|11995.3|11992.3|11990.3|97
1758703200000|2025-09-24 08:40:00|11996.4|11994.4|11992.9|11990.9|11997.9|11995.9|11991.4|11989.4|89
1758703500000|2025-09-24 08:45:00|11993.9|11991.9|11994.4|11992.4|11999.4|11997.4|11988.9|11986.9|118
1758703800000|2025-09-24 08:50:00|11993.9|11991.9|11986.4|11984.4|11995.4|11993.4|11986.4|11984.4|48
1758704100000|2025-09-24 08:55:00|11987.4|11985.4|11987.4|11985.4|11994.4|11992.4|11986.4|11984.4|83
1758704400000|2025-09-24 09:00:00|11987.8|11985.8|11985.8|11983.8|11990.8|11988.8|11985.3|11983.3|442
1758704700000|2025-09-24 09:05:00|11986.3|11984.3|11984.3|11982.3|11989.3|11987.3|11984.3|11982.3|90
1758705000000|2025-09-24 09:10:00|11984.6|11982.6|11990.6|11988.6|11991.6|11989.6|11981.6|11979.6|77
1758705300000|2025-09-24 09:15:00|11990.1|11988.1|11994.1|11992.1|11995.6|11993.6|11988.1|11986.1|83
1758705600000|2025-09-24 09:20:00|11992.7|11990.7|11987.7|11985.7|11992.7|11990.7|11984.2|11982.2|131
1758705900000|2025-09-24 09:25:00|11988.2|11986.2|11987.7|11985.7|11992.2|11990.2|11983.2|11981.2|293
1758706200000|2025-09-24 09:30:00|11989.2|11987.2|11987.7|11985.7|11994.2|11992.2|11986.7|11984.7|1626
1758706500000|2025-09-24 09:35:00|11987.2|11985.2|11987.2|11985.2|11990.7|11988.7|11985.7|11983.7|62
1758706800000|2025-09-24 09:40:00|11986.7|11984.7|11987.7|11985.7|11991.2|11989.2|11985.2|11983.2|69
1758707100000|2025-09-24 09:45:00|11987.2|11985.2|11992.7|11990.7|11995.2|11993.2|11987.2|11985.2|121
1758707400000|2025-09-24 09:50:00|11992|11990|11987|11985|11992|11990|11986.5|11984.5|40
1758707700000|2025-09-24 09:55:00|11986.5|11984.5|11985.5|11983.5|11989|11987|11984.5|11982.5|31
1758708000000|2025-09-24 10:00:00|11985.9|11983.9|11983.4|11981.4|11986.9|11984.9|11981.9|11979.9|56
1758708300000|2025-09-24 10:05:00|11983.9|11981.9|11984.4|11982.4|11987.4|11985.4|11982.4|11980.4|36
1758708600000|2025-09-24 10:10:00|11983.9|11981.9|11984.9|11982.9|11984.9|11982.9|11981.4|11979.4|268
1758708900000|2025-09-24 10:15:00|11986.9|11984.9|11992.9|11990.9|11992.9|11990.9|11985.9|11983.9|53
1758709200000|2025-09-24 10:20:00|11991.6|11989.6|11992.1|11990.1|11994.6|11992.6|11988.6|11986.6|151
1758709500000|2025-09-24 10:25:00|11991.6|11989.6|11984.1|11982.1|11992.6|11990.6|11984.1|11982.1|67
1758709800000|2025-09-24 10:30:00|11985.2|11983.2|11983.7|11981.7|11986.7|11984.7|11981.2|11979.2|68
1758710100000|2025-09-24 10:35:00|11984.2|11982.2|11985.7|11983.7|11987.7|11985.7|11982.7|11980.7|552
1758710400000|2025-09-24 10:40:00|11986|11984|11986|11984|11988.5|11986.5|11984.5|11982.5|44
1758710700000|2025-09-24 10:45:00|11986.5|11984.5|11990.5|11988.5|11993|11991|11986|11984|46
1758711000000|2025-09-24 10:50:00|11989.7|11987.7|11997.2|11995.2|12001.2|11999.2|11989.7|11987.7|82
1758711300000|2025-09-24 10:55:00|11996.7|11994.7|11989.2|11987.2|11997.2|11995.2|11989.2|11987.2|85
1758711600000|2025-09-24 11:00:00|11989.5|11987.5|11990.5|11988.5|11994.5|11992.5|11989.5|11987.5|76
1758711900000|2025-09-24 11:05:00|11990|11988|11985.5|11983.5|11992.5|11990.5|11985.5|11983.5|57
1758712200000|2025-09-24 11:10:00|11985.7|11983.7|11985.2|11983.2|11988.2|11986.2|11983.2|11981.2|78
1758712500000|2025-09-24 11:15:00|11985.7|11983.7|11983.7|11981.7|11985.7|11983.7|11980.2|11978.2|48
1758712800000|2025-09-24 11:20:00|11984.3|11982.3|11980.3|11978.3|11985.3|11983.3|11978.3|11976.3|122
1758713100000|2025-09-24 11:25:00|11980.8|11978.8|11977.3|11975.3|11982.8|11980.8|11976.8|11974.8|64
1758713400000|2025-09-24 11:30:00|11977.2|11975.2|11974.2|11972.2|11979.7|11977.7|11970.2|11968.2|95
1758713700000|2025-09-24 11:35:00|11973.7|11971.7|11971.2|11969.2|11973.7|11971.7|11967.7|11965.7|128
1758714000000|2025-09-24 11:40:00|11971.6|11969.6|11972.1|11970.1|11973.6|11971.6|11964.6|11962.6|191
1758714300000|2025-09-24 11:45:00|11971.6|11969.6|11965.1|11963.1|11972.1|11970.1|11961.1|11959.1|174
1758714600000|2025-09-24 11:50:00|11965.2|11963.2|11975.7|11973.7|11976.2|11974.2|11961.7|11959.7|201
1758714900000|2025-09-24 11:55:00|11976.2|11974.2|11981.2|11979.2|11984.2|11982.2|11975.7|11973.7|72
1758715200000|2025-09-24 12:00:00|11979.7|11977.7|11986.2|11984.2|11987.2|11985.2|11978.2|11976.2|130
1758715500000|2025-09-24 12:05:00|11986.7|11984.7|11990.2|11988.2|11990.7|11988.7|11983.7|11981.7|90
1758715800000|2025-09-24 12:10:00|11991.2|11989.2|11990.7|11988.7|11994.7|11992.7|11987.7|11985.7|177
1758716100000|2025-09-24 12:15:00|11990.2|11988.2|11990.2|11988.2|11991.2|11989.2|11987.2|11985.2|73
1758716400000|2025-09-24 12:20:00|11990.6|11988.6|11999.6|11997.6|11999.6|11997.6|11987.6|11985.6|143
1758716700000|2025-09-24 12:25:00|11999.1|11997.1|12009.6|12007.6|12009.6|12007.6|11998.6|11996.6|200
1758717000000|2025-09-24 12:30:00|12008.6|12006.6|12006.1|12004.1|12013.1|12011.1|12005.6|12003.6|132
1758717300000|2025-09-24 12:35:00|12005.6|12003.6|12011.1|12009.1|12011.6|12009.6|12005.6|12003.6|55
1758717600000|2025-09-24 12:40:00|12011.7|12009.7|12009.7|12007.7|12017.2|12015.2|12007.7|12005.7|415
1758717900000|2025-09-24 12:45:00|12009.2|12007.2|12006.7|12004.7|12011.7|12009.7|12003.7|12001.7|148
1758718200000|2025-09-24 12:50:00|12006.8|12004.8|12002.3|12000.3|12006.8|12004.8|11999.8|11997.8|103
1758718500000|2025-09-24 12:55:00|12001.8|11999.8|12000.3|11998.3|12003.3|12001.3|11998.8|11996.8|90
1758718800000|2025-09-24 13:00:00|12001.2|11999.2|11990.2|11988.2|12001.7|11999.7|11989.2|11987.2|158
1758719100000|2025-09-24 13:05:00|11990.7|11988.7|11977.7|11975.7|11992.7|11990.7|11977.7|11975.7|205
1758719400000|2025-09-24 13:10:00|11978.2|11976.2|11988.7|11986.7|11992.2|11990.2|11978.2|11976.2|111
1758719700000|2025-09-24 13:15:00|11987.7|11985.7|11996.7|11994.7|11998.2|11996.2|11987.7|11985.7|228
1758720000000|2025-09-24 13:20:00|11995.4|11993.4|11983.4|11981.4|11995.9|11993.9|11983.4|11981.4|163
1758720300000|2025-09-24 13:25:00|11982.9|11980.9|11983.9|11981.9|11988.9|11986.9|11981.9|11979.9|146
1758720600000|2025-09-24 13:30:00|11984.8|11982.8|12002.8|12000.8|12002.8|12000.8|11978.8|11976.8|328
1758720900000|2025-09-24 13:35:00|12002.3|12000.3|12009.3|12007.3|12012.8|12010.8|12002.3|12000.3|250
1758721200000|2025-09-24 13:40:00|12008.5|12006.5|11998|11996|12012.5|12010.5|11995|11993|303
1758721500000|2025-09-24 13:45:00|11997|11995|11989.5|11987.5|11997|11995|11988|11986|366
1758721800000|2025-09-24 13:50:00|11990.9|11988.9|11989.4|11987.4|11996.9|11994.9|11983.4|11981.4|356
1758722100000|2025-09-24 13:55:00|11988.9|11986.9|11988.9|11986.9|11990.4|11988.4|11980.4|11978.4|404
1758722400000|2025-09-24 14:00:00|11988.4|11986.4|11993.4|11991.4|11997.9|11995.9|11987.4|11985.4|311
1758722700000|2025-09-24 14:05:00|11993.9|11991.9|11993.9|11991.9|11995.9|11993.9|11989.9|11987.9|520
1758723000000|2025-09-24 14:10:00|11992.5|11990.5|11998.5|11996.5|12001.5|11999.5|11991|11989|117
1758723300000|2025-09-24 14:15:00|11998|11996|12013.5|12011.5|12015|12013|11996.5|11994.5|157
1758723600000|2025-09-24 14:20:00|12013.7|12011.7|12012.7|12010.7|12015.7|12013.7|12007.7|12005.7|146
1758723900000|2025-09-24 14:25:00|12013.2|12011.2|12017.7|12015.7|12019.2|12017.2|12011.7|12009.7|172
1758724200000|2025-09-24 14:30:00|12017.4|12015.4|12013.9|12011.9|12019.4|12017.4|12012.4|12010.4|180
1758724500000|2025-09-24 14:35:00|12014.4|12012.4|12015.9|12013.9|12020.4|12018.4|12011.9|12009.9|151
1758724800000|2025-09-24 14:40:00|12014.7|12012.7|12015.2|12013.2|12018.2|12016.2|12011.2|12009.2|106
1758725100000|2025-09-24 14:45:00|12014.7|12012.7|12009.2|12007.2|12015.2|12013.2|12007.2|12005.2|163
1758725400000|2025-09-24 14:50:00|12010.2|12008.2|12008.2|12006.2|12015.7|12013.7|12007.7|12005.7|142
1758725700000|2025-09-24 14:55:00|12007.7|12005.7|12005.7|12003.7|12009.7|12007.7|12003.2|12001.2|128
1758726000000|2025-09-24 15:00:00|12005.1|12003.1|11995.6|11993.6|12005.1|12003.1|11991.6|11989.6|330
1758726300000|2025-09-24 15:05:00|11995.1|11993.1|11989.6|11987.6|11995.6|11993.6|11985.6|11983.6|249
1758726600000|2025-09-24 15:10:00|11990.6|11988.6|11984.6|11982.6|11991.6|11989.6|11984.1|11982.1|310
1758726900000|2025-09-24 15:15:00|11985.1|11983.1|11979.6|11977.6|11987.6|11985.6|11977.6|11975.6|937
1758727200000|2025-09-24 15:20:00|11981.6|11979.6|11985.1|11983.1|11985.6|11983.6|11980.6|11978.6|446
1758727500000|2025-09-24 15:25:00|11985.6|11983.6|11979.6|11977.6|11988.1|11986.1|11978.6|11976.6|1743
1758727800000|2025-09-24 15:30:00|11980.6|11978.6|11970.6|11968.6|11981.6|11979.6|11968.6|11966.6|1517
1758728100000|2025-09-24 15:35:00|11971.1|11969.1|11976.6|11974.6|11976.6|11974.6|11965.6|11963.6|267
1758728400000|2025-09-24 15:40:00|11977.1|11975.1|11973.6|11971.6|11981.1|11979.1|11971.6|11969.6|105
1758728700000|2025-09-24 15:45:00|11974.1|11972.1|11965.6|11963.6|11976.1|11974.1|11965.6|11963.6|132
1758729000000|2025-09-24 15:50:00|11966.1|11964.1|11961.6|11959.6|11967.6|11965.6|11959.6|11957.6|270
1758729300000|2025-09-24 15:55:00|11962.1|11960.1|11953.6|11951.6|11962.1|11960.1|11952.6|11950.6|73
1758729600000|2025-09-24 16:00:00|11954.6|11952.6|11960.6|11958.6|11962.1|11960.1|11951.6|11949.6|86
1758729900000|2025-09-24 16:05:00|11961.1|11959.1|11957.1|11955.1|11962.1|11960.1|11954.6|11952.6|21
1758730200000|2025-09-24 16:10:00|11956.6|11954.6|11954.1|11952.1|11957.6|11955.6|11950.6|11948.6|60
1758730500000|2025-09-24 16:15:00|11954.6|11952.6|11958.6|11956.6|11959.6|11957.6|11952.6|11950.6|53
1758730800000|2025-09-24 16:20:00|11959.1|11957.1|11962.6|11960.6|11963.6|11961.6|11958.1|11956.1|18
1758731100000|2025-09-24 16:25:00|11962.1|11960.1|11963.6|11961.6|11965.1|11963.1|11960.6|11958.6|19
1758731400000|2025-09-24 16:30:00|11964.1|11962.1|11963.1|11961.1|11964.6|11962.6|11961.6|11959.6|14
1758731700000|2025-09-24 16:35:00|11962.6|11960.6|11961.6|11959.6|11964.6|11962.6|11960.1|11958.1|26
1758732000000|2025-09-24 16:40:00|11961.1|11959.1|11961.6|11959.6|11964.6|11962.6|11960.1|11958.1|35
1758732300000|2025-09-24 16:45:00|11962.1|11960.1|11959.6|11957.6|11962.1|11960.1|11958.6|11956.6|36
1758732600000|2025-09-24 16:50:00|11959.1|11957.1|11958.6|11956.6|11959.6|11957.6|11956.1|11954.1|13
1758732900000|2025-09-24 16:55:00|11959.1|11957.1|11959.1|11957.1|11959.6|11957.6|11956.6|11954.6|7
1758733200000|2025-09-24 17:00:00|11959.6|11957.6|11960.6|11958.6|11961.6|11959.6|11957.6|11955.6|6
1758733500000|2025-09-24 17:05:00|11961.1|11959.1|11963.6|11961.6|11964.1|11962.1|11957.6|11955.6|25
1758733800000|2025-09-24 17:10:00|11964.1|11962.1|11964.1|11962.1|11968.6|11966.6|11963.1|11961.1|20
1758734100000|2025-09-24 17:15:00|11963.6|11961.6|11963.6|11961.6|11965.1|11963.1|11963.1|11961.1|8
1758734400000|2025-09-24 17:20:00|11963.1|11961.1|11964.1|11962.1|11964.6|11962.6|11961.1|11959.1|15
1758734700000|2025-09-24 17:25:00|11964.6|11962.6|11964.1|11962.1|11966.6|11964.6|11962.1|11960.1|9
1758735000000|2025-09-24 17:30:00|11964.6|11962.6|11967.1|11965.1|11967.6|11965.6|11964.1|11962.1|12
1758735300000|2025-09-24 17:35:00|11966.1|11964.1|11961.6|11959.6|11967.6|11965.6|11961.6|11959.6|7
1758735600000|2025-09-24 17:40:00|11961.1|11959.1|11958.1|11956.1|11962.1|11960.1|11958.1|11956.1|13
1758735900000|2025-09-24 17:45:00|11957.6|11955.6|11953.1|11951.1|11959.1|11957.1|11952.1|11950.1|36
1758736200000|2025-09-24 17:50:00|11952.6|11950.6|11952.1|11950.1|11954.6|11952.6|11949.1|11947.1|17
1758736500000|2025-09-24 17:55:00|11952.6|11950.6|11950.1|11948.1|11952.6|11950.6|11948.6|11946.6|21
1758736800000|2025-09-24 18:00:00|11949.6|11947.6|11947.6|11945.6|11951.1|11949.1|11947.6|11945.6|13
1758737100000|2025-09-24 18:05:00|11948.1|11946.1|11947.1|11945.1|11949.6|11947.6|11946.1|11944.1|33
1758737400000|2025-09-24 18:10:00|11946.6|11944.6|11944.6|11942.6|11947.1|11945.1|11943.1|11941.1|24
1758737700000|2025-09-24 18:15:00|11945.1|11943.1|11948.6|11946.6|11948.6|11946.6|11944.1|11942.1|11
1758738000000|2025-09-24 18:20:00|11947.1|11945.1|11948.6|11946.6|11950.1|11948.1|11944.1|11942.1|24
1758738300000|2025-09-24 18:25:00|11948.1|11946.1|11947.1|11945.1|11950.1|11948.1|11946.1|11944.1|17
1758738600000|2025-09-24 18:30:00|11947.6|11945.6|11952.1|11950.1|11954.6|11952.6|11946.6|11944.6|21
1758738900000|2025-09-24 18:35:00|11952.6|11950.6|11955.1|11953.1|11957.1|11955.1|11952.1|11950.1|17
1758739200000|2025-09-24 18:40:00|11955.6|11953.6|11955.1|11953.1|11956.1|11954.1|11953.1|11951.1|36
1758739500000|2025-09-24 18:45:00|11954.6|11952.6|11952.6|11950.6|11956.6|11954.6|11951.6|11949.6|17
1758739800000|2025-09-24 18:50:00|11953.1|11951.1|11953.1|11951.1|11955.1|11953.1|11951.6|11949.6|29
1758740100000|2025-09-24 18:55:00|11953.6|11951.6|11954.1|11952.1|11954.6|11952.6|11952.1|11950.1|26
1758740400000|2025-09-24 19:00:00|11953.6|11951.6|11949.6|11947.6|11953.6|11951.6|11949.1|11947.1|11
1758740700000|2025-09-24 19:05:00|11950.1|11948.1|11947.1|11945.1|11950.6|11948.6|11946.1|11944.1|31
1758741000000|2025-09-24 19:10:00|11947.6|11945.6|11947.1|11945.1|11951.1|11949.1|11945.6|11943.6|51
1758741300000|2025-09-24 19:15:00|11947.6|11945.6|11949.1|11947.1|11950.1|11948.1|11946.6|11944.6|13
1758741600000|2025-09-24 19:20:00|11949.6|11947.6|11948.1|11946.1|11951.1|11949.1|11947.6|11945.6|9
1758741900000|2025-09-24 19:25:00|11948.6|11946.6|11951.1|11949.1|11952.1|11950.1|11946.6|11944.6|43
1758742200000|2025-09-24 19:30:00|11951.6|11949.6|11949.1|11947.1|11951.6|11949.6|11948.1|11946.1|15
1758742500000|2025-09-24 19:35:00|11948.6|11946.6|11951.6|11949.6|11952.1|11950.1|11946.1|11944.1|20
1758742800000|2025-09-24 19:40:00|11952.1|11950.1|11951.6|11949.6|11954.6|11952.6|11950.1|11948.1|27
1758743100000|2025-09-24 19:45:00|11950.1|11948.1|11952.6|11950.6|11953.1|11951.1|11950.1|11948.1|21
1758743400000|2025-09-24 19:50:00|11953.6|11951.6|11951.6|11949.6|11955.6|11953.6|11950.6|11948.6|51
1758743700000|2025-09-24 19:55:00|11952.1|11950.1|11958.1|11952.1|11958.1|11955.6|11948.6|11946.6|75
1758744000000|2025-09-24 20:00:00|11957.8|11951.8|11962.7|11956.7|11964.1|11958.1|11957.8|11951.8|0
1758744300000|2025-09-24 20:05:00|11962.9|11956.9|11963.9|11957.9|11964.9|11958.9|11961.5|11955.5|0
1758744600000|2025-09-24 20:10:00|11964.2|11958.2|11964.7|11958.7|11964.9|11958.9|11962.2|11956.2|0
1758744900000|2025-09-24 20:15:00|11964.9|11958.9|11963.1|11957.1|11965.5|11959.5|11962.9|11956.9|0
1758745200000|2025-09-24 20:20:00|11962.9|11956.9|11962.7|11956.7|11963.4|11957.4|11962.4|11956.4|0
1758745500000|2025-09-24 20:25:00|11962.4|11956.4|11963.4|11957.4|11963.5|11957.5|11961.8|11955.8|0
1758745800000|2025-09-24 20:30:00|11963.7|11957.7|11962.7|11956.7|11963.7|11957.7|11962.5|11956.5|0
1758746100000|2025-09-24 20:35:00|11962.9|11956.9|11962.7|11956.7|11963.7|11957.7|11962.4|11956.4|0
1758746400000|2025-09-24 20:40:00|11963.4|11957.4|11964.5|11958.5|11964.9|11958.9|11963.2|11957.2|0
1758746700000|2025-09-24 20:45:00|11964.2|11958.2|11964.7|11958.7|11964.9|11958.9|11963.9|11957.9|0
1758747000000|2025-09-24 20:50:00|11964.6|11958.6|11963.4|11957.4|11964.7|11958.7|11963.4|11957.4|0
1758747300000|2025-09-24 20:55:00|11963.7|11957.7|11962.9|11956.9|11964.1|11958.1|11961.8|11955.8|0
1758747600000|2025-09-24 21:00:00|11963|11957|11963.5|11957.5|11963.7|11957.7|11963|11957|0
1758747900000|2025-09-24 21:05:00|11963.8|11957.8|11963.3|11957.3|11964.1|11958.1|11962.7|11956.7|0
1758748200000|2025-09-24 21:10:00|11963|11957|11963|11957|11963|11957|11963|11957|0
1758748500000|2025-09-24 21:15:00|11963.1|11957.1|11963|11957|11963.1|11957.1|11963|11957|0
1758748800000|2025-09-24 21:20:00|11962.8|11956.8|11962.4|11956.4|11963|11957|11961.3|11955.3|0
1758749100000|2025-09-24 21:25:00|11962.6|11956.6|11961.8|11955.8|11962.6|11956.6|11961.6|11955.6|0
1758749400000|2025-09-24 21:30:00|11961.4|11955.4|11961.8|11955.8|11961.8|11955.8|11961.4|11955.4|0
1758749700000|2025-09-24 21:35:00|11962|11956|11963.5|11957.5|11963.5|11957.5|11962|11956|0
1758750000000|2025-09-24 21:40:00|11963.4|11957.4|11963.5|11957.5|11963.5|11957.5|11962.1|11956.1|0
1758750300000|2025-09-24 21:45:00|11963.4|11957.4|11962.8|11956.8|11963.4|11957.4|11962.8|11956.8|0
1758750600000|2025-09-24 21:50:00|11963|11957|11963.4|11957.4|11963.4|11957.4|11962.8|11956.8|0
1758750900000|2025-09-24 21:55:00|11963.5|11957.5|11963.7|11957.7|11964.5|11958.5|11963.4|11957.4|0
1758751200000|2025-09-24 22:00:00|11965.2|11959.2|11962.7|11956.7|11965.5|11959.5|11961.8|11955.8|0
1758751500000|2025-09-24 22:05:00|11962.5|11956.5|11961|11955|11962.7|11956.7|11960.8|11954.8|0
1758751800000|2025-09-24 22:10:00|11961.3|11955.3|11961.6|11955.6|11962.4|11956.4|11961|11955|0
1758752100000|2025-09-24 22:15:00|11961.8|11955.8|11962.3|11956.3|11963|11957|11961.6|11955.6|0
1758752400000|2025-09-24 22:20:00|11962.1|11956.1|11961.6|11955.6|11962.1|11956.1|11961.3|11955.3|0
1758752700000|2025-09-24 22:25:00|11961.7|11955.7|11962|11956|11962.3|11956.3|11961.3|11955.3|0
1758753000000|2025-09-24 22:30:00|11962.1|11956.1|11963.3|11957.3|11964.7|11958.7|11962.1|11956.1|0
1758753300000|2025-09-24 22:35:00|11963.4|11957.4|11963.5|11957.5|11963.8|11957.8|11963.1|11957.1|0
1758753600000|2025-09-24 22:40:00|11963.7|11957.7|11963.8|11957.8|11964.4|11958.4|11963.7|11957.7|0
1758753900000|2025-09-24 22:45:00|11963.7|11957.7|11964|11958|11964.4|11958.4|11963.5|11957.5|0
1758754200000|2025-09-24 22:50:00|11963.8|11957.8|11963.7|11957.7|11964.4|11958.4|11963.3|11957.3|0
1758754500000|2025-09-24 22:55:00|11963.5|11957.5|11963.5|11957.5|11963.7|11957.7|11962.8|11956.8|0
1758754800000|2025-09-24 23:00:00|11963.3|11957.3|11963.4|11957.4|11964.1|11958.1|11963.1|11957.1|0
1758755100000|2025-09-24 23:05:00|11963.3|11957.3|11962.8|11956.8|11963.5|11957.5|11962.8|11956.8|0
1758755400000|2025-09-24 23:10:00|11963|11957|11962|11956|11963.2|11957.2|11962|11956|0
1758755700000|2025-09-24 23:15:00|11962.1|11956.1|11961.3|11955.3|11962.4|11956.4|11961.3|11955.3|0
1758756000000|2025-09-24 23:20:00|11961.4|11955.4|11962|11956|11962.1|11956.1|11961.3|11955.3|0
1758756300000|2025-09-24 23:25:00|11962.2|11956.2|11962.2|11956.2|11963.2|11957.2|11962.2|11956.2|0
1758756600000|2025-09-24 23:30:00|11962.3|11956.3|11962.5|11956.5|11962.5|11956.5|11961.5|11955.5|0
1758756900000|2025-09-24 23:35:00|11962.4|11956.4|11961.8|11955.8|11962.7|11956.7|11961.8|11955.8|0
1758757200000|2025-09-24 23:40:00|11962|11956|11961|11955|11962.2|11956.2|11961|11955|0
1758757500000|2025-09-24 23:45:00|11961.1|11955.1|11963.2|11957.2|11963.5|11957.5|11961.1|11955.1|0
1758757800000|2025-09-24 23:50:00|11963.4|11957.4|11962.6|11956.6|11963.4|11957.4|11961.8|11955.8|0
1758758100000|2025-09-24 23:55:00|11962.7|11956.7|11964.7|11958.7|11965|11959|11962.7|11956.7|0
1758758400000|2025-09-25 00:00:00|11964.6|11958.6|11968.3|11962.3|11968.5|11962.5|11963.6|11957.6|0
1758758700000|2025-09-25 00:05:00|11968.4|11962.4|11969.8|11963.8|11970.1|11964.1|11966.6|11960.6|0
1758759000000|2025-09-25 00:10:00|11969.5|11963.5|11965.8|11959.8|11970.1|11964.1|11965.5|11959.5|0
1758759300000|2025-09-25 00:15:00|11966|11960|11965.9|11959.9|11970|11964|11965.2|11959.2|0
1758759600000|2025-09-25 00:20:00|11964.6|11958.6|11963.1|11957.1|11964.6|11958.6|11963.1|11957.1|0
1758759900000|2025-09-25 00:25:00|11961.8|11955.8|11964.6|11958.6|11966|11960|11961.7|11955.7|0
1758760200000|2025-09-25 00:30:00|11963.2|11957.2|11961.8|11955.8|11963.2|11957.2|11960.4|11954.4|0
1758760500000|2025-09-25 00:35:00|11960.4|11954.4|11963.2|11957.2|11964.6|11958.6|11960.4|11954.4|0
1758760800000|2025-09-25 00:40:00|11963.9|11957.9|11964.6|11958.6|11964.6|11958.6|11961.8|11955.8|0
1758761100000|2025-09-25 00:45:00|11963.2|11957.2|11960.4|11954.4|11963.2|11957.2|11960.4|11954.4|0
1758761400000|2025-09-25 00:50:00|11961.8|11955.8|11960.5|11954.5|11961.8|11955.8|11960.4|11954.4|0
1758761700000|2025-09-25 00:55:00|11961.8|11955.8|11961.8|11955.8|11963.3|11957.3|11961.8|11955.8|0
1758762000000|2025-09-25 01:00:00|11961.9|11955.9|11960.4|11954.4|11961.9|11955.9|11960.4|11954.4|0
1758762300000|2025-09-25 01:05:00|11960.5|11954.5|11958.4|11952.4|11961.1|11955.1|11957.7|11951.7|0
1758762600000|2025-09-25 01:10:00|11957.7|11951.7|11960.5|11954.5|11960.5|11954.5|11957.7|11951.7|0
1758762900000|2025-09-25 01:15:00|11959.1|11953.1|11956.3|11950.3|11959.1|11953.1|11956.3|11950.3|0
1758763200000|2025-09-25 01:20:00|11956.4|11950.4|11956.3|11950.3|11958.4|11952.4|11956.3|11950.3|0
1758763500000|2025-09-25 01:25:00|11957|11951|11958.4|11952.4|11959.1|11953.1|11957|11951|0
1758763800000|2025-09-25 01:30:00|11957.8|11951.8|11960.5|11954.5|11961.2|11955.2|11957.7|11951.7|0
1758764100000|2025-09-25 01:35:00|11961.9|11955.9|11961.2|11955.2|11961.9|11955.9|11960.5|11954.5|0
1758764400000|2025-09-25 01:40:00|11960.5|11954.5|11963.3|11957.3|11963.3|11957.3|11960.5|11954.5|0
1758764700000|2025-09-25 01:45:00|11964.7|11958.7|11966.1|11960.1|11966.1|11960.1|11964|11958|0
1758765000000|2025-09-25 01:50:00|11967.4|11961.4|11966|11960|11967.4|11961.4|11966|11960|0
1758765300000|2025-09-25 01:55:00|11964.6|11958.6|11966|11960|11966|11960|11964.6|11958.6|0
1758765600000|2025-09-25 02:00:00|11965.3|11959.3|11966|11960|11967.4|11961.4|11965.3|11959.3|0
1758765900000|2025-09-25 02:05:00|11966.7|11960.7|11967.4|11961.4|11967.4|11961.4|11966.7|11960.7|0
1758766200000|2025-09-25 02:10:00|11966|11960|11966|11960|11967.4|11961.4|11966|11960|0
1758766500000|2025-09-25 02:15:00|11966.7|11960.7|11966|11960|11966.7|11960.7|11964.6|11958.6|0
1758766800000|2025-09-25 02:20:00|11965.3|11959.3|11967.4|11961.4|11967.4|11961.4|11965.3|11959.3|0
1758767100000|2025-09-25 02:25:00|11966.7|11960.7|11966|11960|11967.4|11961.4|11966|11960|0
1758767400000|2025-09-25 02:30:00|11967.4|11961.4|11967.4|11961.4|11967.4|11961.4|11967.4|11961.4|0
1758767700000|2025-09-25 02:35:00|11968.8|11962.8|11967.4|11961.4|11968.8|11962.8|11967.4|11961.4|0
1758768300000|2025-09-25 02:45:00|11966.7|11960.7|11966.7|11960.7|11967.4|11961.4|11966.7|11960.7|0
1758768600000|2025-09-25 02:50:00|11967.4|11961.4|11967.4|11961.4|11967.5|11961.5|11966|11960|0
1758768900000|2025-09-25 02:55:00|11966.7|11960.7|11966.7|11960.7|11967.4|11961.4|11966|11960|0
1758769200000|2025-09-25 03:00:00|11967.4|11961.4|11967.4|11961.4|11967.4|11961.4|11966.7|11960.7|0
1758769500000|2025-09-25 03:05:00|11967.5|11961.5|11968.9|11962.9|11968.9|11962.9|11967.5|11961.5|0
1758769800000|2025-09-25 03:10:00|11967.5|11961.5|11967.5|11961.5|11967.5|11961.5|11966.1|11960.1|0
1758770100000|2025-09-25 03:15:00|11966.1|11960.1|11966.2|11960.2|11966.2|11960.2|11966.1|11960.1|0
1758770400000|2025-09-25 03:20:00|11967.5|11961.5|11966.2|11960.2|11967.5|11961.5|11966.2|11960.2|0
1758770700000|2025-09-25 03:25:00|11966.9|11960.9|11966.2|11960.2|11967.6|11961.6|11966.2|11960.2|0
1758771000000|2025-09-25 03:30:00|11965.5|11959.5|11967.6|11961.6|11967.6|11961.6|11964.8|11958.8|0
1758771300000|2025-09-25 03:35:00|11968.9|11962.9|11967.6|11961.6|11969|11963|11965.5|11959.5|0
1758771600000|2025-09-25 03:40:00|11968.2|11962.2|11968.2|11962.2|11968.9|11962.9|11968.2|11962.2|0
1758771900000|2025-09-25 03:45:00|11967.5|11961.5|11968.9|11962.9|11968.9|11962.9|11967.5|11961.5|0
1758772200000|2025-09-25 03:50:00|11968.3|11962.3|11967.5|11961.5|11968.3|11962.3|11967.5|11961.5|0
1758772500000|2025-09-25 03:55:00|11967.6|11961.6|11966.2|11960.2|11967.6|11961.6|11966.2|11960.2|0
1758772800000|2025-09-25 04:00:00|11964.8|11958.8|11965.5|11959.5|11967.6|11961.6|11964.8|11958.8|0
1758773100000|2025-09-25 04:05:00|11966.2|11960.2|11964.8|11958.8|11966.2|11960.2|11964.8|11958.8|0
1758773400000|2025-09-25 04:10:00|11963.4|11957.4|11963.4|11957.4|11963.4|11957.4|11963.4|11957.4|0
1758773700000|2025-09-25 04:15:00|11964.7|11958.7|11964.1|11958.1|11964.8|11958.8|11963.4|11957.4|0
1758774000000|2025-09-25 04:20:00|11964.7|11958.7|11964.7|11958.7|11966.1|11960.1|11963.4|11957.4|0
1758774300000|2025-09-25 04:25:00|11965.4|11959.4|11964.8|11958.8|11966.1|11960.1|11964.7|11958.7|0
1758774600000|2025-09-25 04:30:00|11964.1|11958.1|11960.6|11954.6|11964.1|11958.1|11960.6|11954.6|0
1758774900000|2025-09-25 04:35:00|11961.3|11955.3|11963.4|11957.4|11963.4|11957.4|11961.3|11955.3|0
1758775200000|2025-09-25 04:40:00|11962.7|11956.7|11963.3|11957.3|11963.4|11957.4|11962|11956|0
1758775500000|2025-09-25 04:45:00|11963.4|11957.4|11963.3|11957.3|11964.7|11958.7|11963.3|11957.3|0
1758775800000|2025-09-25 04:50:00|11961.9|11955.9|11961.9|11955.9|11963.3|11957.3|11960.5|11954.5|0
1758776100000|2025-09-25 04:55:00|11961.2|11955.2|11960.5|11954.5|11961.2|11955.2|11959.8|11953.8|0
1758776400000|2025-09-25 05:00:00|11959.8|11953.8|11959.8|11953.8|11960.5|11954.5|11959.1|11953.1|0
1758776700000|2025-09-25 05:05:00|11960.5|11954.5|11957.7|11951.7|11961.9|11955.9|11957.7|11951.7|0
1758777000000|2025-09-25 05:10:00|11959.1|11953.1|11956.3|11950.3|11959.1|11953.1|11956.3|11950.3|0
1758777300000|2025-09-25 05:15:00|11957.7|11951.7|11960.8|11954.8|11960.8|11954.8|11956.3|11950.3|0
1758777600000|2025-09-25 05:20:00|11960.7|11954.7|11960.8|11954.8|11962.2|11956.2|11959.4|11953.4|0
1758777900000|2025-09-25 05:25:00|11959.4|11953.4|11959.4|11953.4|11959.4|11953.4|11959.4|11953.4|0
1758778200000|2025-09-25 05:30:00|11958|11952|11958|11952|11959.4|11953.4|11956.6|11950.6|0
1758778500000|2025-09-25 05:35:00|11959.4|11953.4|11958|11952|11959.4|11953.4|11957.9|11951.9|0
1758778800000|2025-09-25 05:40:00|11959.4|11953.4|11960.7|11954.7|11960.7|11954.7|11959.4|11953.4|0
1758779100000|2025-09-25 05:45:00|11959.3|11953.3|11960.7|11954.7|11960.7|11954.7|11959.3|11953.3|0
1758779400000|2025-09-25 05:50:00|11961.4|11955.4|11963.5|11957.5|11963.5|11957.5|11961.4|11955.4|0
1758779700000|2025-09-25 05:55:00|11964.2|11958.2|11964.9|11958.9|11964.9|11958.9|11964.2|11958.2|0
1758780000000|2025-09-25 06:00:00|11964|11962|11974.5|11972.5|11977.5|11975.5|11956.5|11954.5|73
1758780300000|2025-09-25 06:05:00|11975|11973|11978.5|11976.5|11980|11978|11972|11970|43
1758780600000|2025-09-25 06:10:00|11978|11976|11970|11968|11980|11978|11970|11968|9
1758780900000|2025-09-25 06:15:00|11966|11964|11964|11962|11967.5|11965.5|11959|11957|6
1758781200000|2025-09-25 06:20:00|11963.5|11961.5|11960|11958|11965|11963|11956|11954|7
1758781500000|2025-09-25 06:25:00|11959.5|11957.5|11962.5|11960.5|11963|11961|11958.5|11956.5|8
1758781800000|2025-09-25 06:30:00|11962|11960|11952.5|11950.5|11962|11960|11952|11950|22
1758782100000|2025-09-25 06:35:00|11952|11950|11943.5|11941.5|11952.5|11950.5|11943.5|11941.5|8
1758782400000|2025-09-25 06:40:00|11944|11942|11932.5|11930.5|11944|11942|11931|11929|15
1758782700000|2025-09-25 06:45:00|11933|11931|11947.5|11945.5|11950|11948|11933|11931|29
1758783000000|2025-09-25 06:50:00|11947|11945|11951|11949|11952|11950|11946|11944|12
1758783300000|2025-09-25 06:55:00|11950.5|11948.5|11935.5|11933.5|11951|11949|11932|11930|114
1758783600000|2025-09-25 07:00:00|11937|11935|11910|11908|11942.5|11940.5|11904.5|11902.5|850
1758783900000|2025-09-25 07:05:00|11911|11909|11917|11915|11919|11917|11906.5|11904.5|526
1758784200000|2025-09-25 07:10:00|11916.5|11914.5|11908.5|11906.5|11928|11926|11903|11901|239
1758784500000|2025-09-25 07:15:00|11909|11907|11923|11921|11925.5|11923.5|11907|11905|485
1758784800000|2025-09-25 07:20:00|11923.1|11921.1|11932.1|11930.1|11934.1|11932.1|11919.1|11917.1|325
1758785100000|2025-09-25 07:25:00|11932.6|11930.6|11939.1|11937.1|11946.1|11944.1|11932.1|11930.1|354
1758785400000|2025-09-25 07:30:00|11938|11936|11936|11934|11942.5|11940.5|11932|11930|240
1758785700000|2025-09-25 07:35:00|11935.5|11933.5|11950|11948|11955|11953|11935|11933|299
1758786000000|2025-09-25 07:40:00|11949.7|11947.7|11941.2|11939.2|11952.2|11950.2|11940.7|11938.7|133
1758786300000|2025-09-25 07:45:00|11940.7|11938.7|11928.7|11926.7|11941.7|11939.7|11928.7|11926.7|140
1758786600000|2025-09-25 07:50:00|11929.9|11927.9|11934.9|11932.9|11939.4|11937.4|11927.9|11925.9|141
1758786900000|2025-09-25 07:55:00|11934.4|11932.4|11941.9|11939.9|11941.9|11939.9|11934.4|11932.4|139
1758787200000|2025-09-25 08:00:00|11941.1|11939.1|11932.6|11930.6|11945.1|11943.1|11930.1|11928.1|263
1758787500000|2025-09-25 08:05:00|11933.1|11931.1|11933.6|11931.6|11939.1|11937.1|11931.6|11929.6|529
1758787800000|2025-09-25 08:10:00|11932.9|11930.9|11933.4|11931.4|11936.9|11934.9|11930.4|11928.4|158
1758788100000|2025-09-25 08:15:00|11932.9|11930.9|11931.9|11929.9|11939.4|11937.4|11931.9|11929.9|161
1758788400000|2025-09-25 08:20:00|11932.6|11930.6|11940.6|11938.6|11943.6|11941.6|11932.6|11930.6|136
1758788700000|2025-09-25 08:25:00|11941.1|11939.1|11935.6|11933.6|11941.1|11939.1|11933.6|11931.6|139
1758789000000|2025-09-25 08:30:00|11936.1|11934.1|11931.1|11929.1|11938.6|11936.6|11929.6|11927.6|123
1758789300000|2025-09-25 08:35:00|11931.6|11929.6|11936.6|11934.6|11936.6|11934.6|11930.1|11928.1|116
1758789600000|2025-09-25 08:40:00|11937.2|11935.2|11928.7|11926.7|11937.7|11935.7|11927.7|11925.7|113
1758789900000|2025-09-25 08:45:00|11927.7|11925.7|11921.7|11919.7|11929.7|11927.7|11921.7|11919.7|154
1758790200000|2025-09-25 08:50:00|11922.1|11920.1|11913.6|11911.6|11923.6|11921.6|11913.6|11911.6|160
1758790500000|2025-09-25 08:55:00|11914.1|11912.1|11913.6|11911.6|11918.6|11916.6|11912.6|11910.6|133
1758790800000|2025-09-25 09:00:00|11913.8|11911.8|11913.3|11911.3|11920.8|11918.8|11912.8|11910.8|163
1758791100000|2025-09-25 09:05:00|11913.8|11911.8|11909.3|11907.3|11914.8|11912.8|11907.8|11905.8|134
1758791400000|2025-09-25 09:10:00|11909.2|11907.2|11908.7|11906.7|11909.7|11907.7|11903.7|11901.7|127
1758791700000|2025-09-25 09:15:00|11908.2|11906.2|11921.7|11919.7|11922.7|11920.7|11904.7|11902.7|143
1758792000000|2025-09-25 09:20:00|11921.1|11919.1|11930.6|11928.6|11930.6|11928.6|11921.1|11919.1|165
1758792300000|2025-09-25 09:25:00|11930.1|11928.1|11931.6|11929.6|11933.6|11931.6|11928.1|11926.1|85
1758792600000|2025-09-25 09:30:00|11931.2|11929.2|11930.7|11928.7|11936.2|11934.2|11927.7|11925.7|71
1758792900000|2025-09-25 09:35:00|11931.2|11929.2|11928.2|11926.2|11934.2|11932.2|11928.2|11926.2|105
1758793200000|2025-09-25 09:40:00|11928.8|11926.8|11922.8|11920.8|11929.3|11927.3|11921.8|11919.8|41
1758793500000|2025-09-25 09:45:00|11922.3|11920.3|11921.8|11919.8|11925.3|11923.3|11911.3|11909.3|245
1758793800000|2025-09-25 09:50:00|11921.1|11919.1|11926.6|11924.6|11927.1|11925.1|11919.6|11917.6|55
1758794100000|2025-09-25 09:55:00|11927.1|11925.1|11922.6|11920.6|11928.1|11926.1|11921.6|11919.6|67
1758794400000|2025-09-25 10:00:00|11923.2|11921.2|11918.7|11916.7|11927.2|11925.2|11917.2|11915.2|105
1758794700000|2025-09-25 10:05:00|11918.2|11916.2|11922.7|11920.7|11923.2|11921.2|11914.7|11912.7|50
1758795000000|2025-09-25 10:10:00|11921.9|11919.9|11923.4|11921.4|11926.4|11924.4|11919.9|11917.9|48
1758795300000|2025-09-25 10:15:00|11923.9|11921.9|11933.9|11931.9|11935.4|11933.4|11922.9|11920.9|62
1758795600000|2025-09-25 10:20:00|11933.7|11931.7|11946.2|11944.2|11948.2|11946.2|11933.7|11931.7|143
1758795900000|2025-09-25 10:25:00|11946.7|11944.7|11932.2|11930.2|11946.7|11944.7|11932.2|11930.2|53
1758796200000|2025-09-25 10:30:00|11933.6|11931.6|11930.6|11928.6|11935.6|11933.6|11928.1|11926.1|41
1758796500000|2025-09-25 10:35:00|11930.1|11928.1|11935.1|11933.1|11935.6|11933.6|11928.1|11926.1|65
1758796800000|2025-09-25 10:40:00|11934.3|11932.3|11938.3|11936.3|11940.3|11938.3|11930.8|11928.8|85
1758797100000|2025-09-25 10:45:00|11937.8|11935.8|11939.3|11937.3|11940.3|11938.3|11933.3|11931.3|43
1758797400000|2025-09-25 10:50:00|11939.6|11937.6|11943.6|11941.6|11944.1|11942.1|11936.6|11934.6|61
1758797700000|2025-09-25 10:55:00|11943.1|11941.1|11946.1|11944.1|11947.1|11945.1|11941.1|11939.1|56
1758798000000|2025-09-25 11:00:00|11945.9|11943.9|11945.4|11943.4|11948.4|11946.4|11938.4|11936.4|139
1758798300000|2025-09-25 11:05:00|11944.9|11942.9|11936.9|11934.9|11946.4|11944.4|11932.4|11930.4|33
1758798600000|2025-09-25 11:10:00|11937.7|11935.7|11923.2|11921.2|11937.7|11935.7|11922.2|11920.2|75
1758798900000|2025-09-25 11:15:00|11922.7|11920.7|11927.2|11925.2|11928.2|11926.2|11921.7|11919.7|67
1758799200000|2025-09-25 11:20:00|11928|11926|11926|11924|11929|11927|11915|11913|114
1758799500000|2025-09-25 11:25:00|11925.5|11923.5|11926|11924|11930.5|11928.5|11925|11923|571
1758799800000|2025-09-25 11:30:00|11925.1|11923.1|11913.1|11911.1|11925.6|11923.6|11912.1|11910.1|105
1758800100000|2025-09-25 11:35:00|11912.6|11910.6|11916.6|11914.6|11921.1|11919.1|11911.6|11909.6|99
1758800400000|2025-09-25 11:40:00|11917.1|11915.1|11921.6|11919.6|11923.6|11921.6|11916.1|11914.1|75
1758800700000|2025-09-25 11:45:00|11922.1|11920.1|11931.6|11929.6|11932.6|11930.6|11921.6|11919.6|131
1758801000000|2025-09-25 11:50:00|11930.7|11928.7|11932.7|11930.7|11938.2|11936.2|11928.7|11926.7|70
1758801300000|2025-09-25 11:55:00|11933.2|11931.2|11928.2|11926.2|11936.7|11934.7|11925.7|11923.7|69
1758801600000|2025-09-25 12:00:00|11928.4|11926.4|11926.9|11924.9|11931.9|11929.9|11923.4|11921.4|84
1758801900000|2025-09-25 12:05:00|11926.4|11924.4|11928.9|11926.9|11931.9|11929.9|11924.9|11922.9|126
1758802200000|2025-09-25 12:10:00|11929.1|11927.1|11929.1|11927.1|11933.6|11931.6|11926.1|11924.1|130
1758802500000|2025-09-25 12:15:00|11928.6|11926.6|11940.6|11938.6|11942.6|11940.6|11927.6|11925.6|172
1758802800000|2025-09-25 12:20:00|11939.6|11937.6|11936.1|11934.1|11944.1|11942.1|11935.6|11933.6|161
1758803100000|2025-09-25 12:25:00|11936.6|11934.6|11936.1|11934.1|11940.6|11938.6|11934.6|11932.6|93
1758803400000|2025-09-25 12:30:00|11935.6|11933.6|11927.1|11925.1|11936.6|11934.6|11925.1|11923.1|165
1758803700000|2025-09-25 12:35:00|11927.6|11925.6|11922.6|11920.6|11929.1|11927.1|11916.1|11914.1|100
1758804000000|2025-09-25 12:40:00|11922.7|11920.7|11920.7|11918.7|11926.7|11924.7|11917.7|11915.7|95
1758804300000|2025-09-25 12:45:00|11920.2|11918.2|11926.2|11924.2|11926.7|11924.7|11915.7|11913.7|91
1758804600000|2025-09-25 12:50:00|11925.8|11923.8|11917.8|11915.8|11926.3|11924.3|11914.3|11912.3|107
1758804900000|2025-09-25 12:55:00|11917.3|11915.3|11920.8|11918.8|11923.8|11921.8|11913.8|11911.8|109
1758805200000|2025-09-25 13:00:00|11921.7|11919.7|11921.7|11919.7|11927.2|11925.2|11918.2|11916.2|138
1758805500000|2025-09-25 13:05:00|11921.2|11919.2|11928.7|11926.7|11933.7|11931.7|11920.7|11918.7|147
1758805800000|2025-09-25 13:10:00|11928.2|11926.2|11920.7|11918.7|11928.2|11926.2|11917.2|11915.2|56
1758806100000|2025-09-25 13:15:00|11921.7|11919.7|11924.7|11922.7|11925.2|11923.2|11915.2|11913.2|112
1758806400000|2025-09-25 13:20:00|11924.4|11922.4|11931.9|11929.9|11931.9|11929.9|11922.9|11920.9|60
1758806700000|2025-09-25 13:25:00|11931.4|11929.4|11927.9|11925.9|11932.4|11930.4|11926.9|11924.9|97
1758807000000|2025-09-25 13:30:00|11927.2|11925.2|11929.2|11927.2|11935.7|11933.7|11919.7|11917.7|314
1758807300000|2025-09-25 13:35:00|11930.2|11928.2|11925.7|11923.7|11934.2|11932.2|11923.7|11921.7|223
1758807600000|2025-09-25 13:40:00|11926.5|11924.5|11937.5|11935.5|11937.5|11935.5|11916|11914|463
1758807900000|2025-09-25 13:45:00|11937|11935|11938.5|11936.5|11941.5|11939.5|11931|11929|357
1758808200000|2025-09-25 13:50:00|11939.4|11937.4|11928.4|11926.4|11944.9|11942.9|11927.4|11925.4|291
1758808500000|2025-09-25 13:55:00|11928.9|11926.9|11933.4|11931.4|11933.9|11931.9|11924.4|11922.4|399
1758808800000|2025-09-25 14:00:00|11934.5|11932.5|11942|11940|11950|11948|11933.5|11931.5|197
1758809100000|2025-09-25 14:05:00|11941.5|11939.5|11947|11945|11947|11945|11939|11937|143
1758809400000|2025-09-25 14:10:00|11945.2|11943.2|11935.2|11933.2|11946.2|11944.2|11931.2|11929.2|176
1758809700000|2025-09-25 14:15:00|11935.7|11933.7|11926.2|11924.2|11935.7|11933.7|11919.2|11917.2|259
1758810000000|2025-09-25 14:20:00|11925.7|11923.7|11930.5|11928.5|11933|11931|11922.5|11920.5|194
1758810300000|2025-09-25 14:25:00|11930|11928|11923.5|11921.5|11933|11931|11923.5|11921.5|145
1758810600000|2025-09-25 14:30:00|11923.9|11921.9|11923.4|11921.4|11927.9|11925.9|11921.4|11919.4|160
1758810900000|2025-09-25 14:35:00|11923.9|11921.9|11924.4|11922.4|11924.9|11922.9|11917.4|11915.4|162
1758811200000|2025-09-25 14:40:00|11924.8|11922.8|11917.8|11915.8|11924.8|11922.8|11914.3|11912.3|146
1758811500000|2025-09-25 14:45:00|11918.3|11916.3|11916.3|11914.3|11919.3|11917.3|11912.8|11910.8|204
1758811800000|2025-09-25 14:50:00|11916.2|11914.2|11919.7|11917.7|11923.2|11921.2|11910.2|11908.2|153
1758812100000|2025-09-25 14:55:00|11919.2|11917.2|11923.2|11921.2|11923.2|11921.2|11917.7|11915.7|184
1758812400000|2025-09-25 15:00:00|11922.7|11920.7|11910.7|11908.7|11922.7|11920.7|11907.7|11905.7|173
1758812700000|2025-09-25 15:05:00|11910.2|11908.2|11905.7|11903.7|11912.7|11910.7|11900.7|11898.7|248
1758813000000|2025-09-25 15:10:00|11906.6|11904.6|11905.6|11903.6|11907.1|11905.1|11900.6|11898.6|269
1758813300000|2025-09-25 15:15:00|11906.1|11904.1|11892.6|11890.6|11906.1|11904.1|11892.1|11890.1|399
1758813600000|2025-09-25 15:20:00|11891.6|11889.6|11885.6|11883.6|11891.6|11889.6|11879.1|11877.1|631
1758813900000|2025-09-25 15:25:00|11885.1|11883.1|11877.6|11875.6|11887.6|11885.6|11876.6|11874.6|1908
1758814200000|2025-09-25 15:30:00|11878.6|11876.6|11884.6|11882.6|11884.6|11882.6|11873.6|11871.6|1367
1758814500000|2025-09-25 15:35:00|11885.1|11883.1|11891.6|11889.6|11892.6|11890.6|11885.1|11883.1|337
1758814800000|2025-09-25 15:40:00|11892.1|11890.1|11894.6|11892.6|11896.6|11894.6|11890.6|11888.6|249
1758815100000|2025-09-25 15:45:00|11895.1|11893.1|11897.6|11895.6|11899.6|11897.6|11892.6|11890.6|90
1758815400000|2025-09-25 15:50:00|11897.1|11895.1|11900.6|11898.6|11900.6|11898.6|11895.6|11893.6|89
1758815700000|2025-09-25 15:55:00|11901.1|11899.1|11900.1|11898.1|11903.1|11901.1|11898.6|11896.6|69
1758816000000|2025-09-25 16:00:00|11899.1|11897.1|11895.1|11893.1|11900.1|11898.1|11895.1|11893.1|86
1758816300000|2025-09-25 16:05:00|11894.6|11892.6|11894.1|11892.1|11896.1|11894.1|11892.6|11890.6|38
1758816600000|2025-09-25 16:10:00|11894.6|11892.6|11895.6|11893.6|11896.6|11894.6|11892.6|11890.6|74
1758816900000|2025-09-25 16:15:00|11896.1|11894.1|11896.6|11894.6|11901.1|11899.1|11896.1|11894.1|45
1758817200000|2025-09-25 16:20:00|11896.1|11894.1|11895.6|11893.6|11897.6|11895.6|11892.1|11890.1|41
1758817500000|2025-09-25 16:25:00|11895.1|11893.1|11895.1|11893.1|11896.1|11894.1|11892.6|11890.6|40
1758817800000|2025-09-25 16:30:00|11894.6|11892.6|11901.1|11899.1|11902.6|11900.6|11894.6|11892.6|23
1758818100000|2025-09-25 16:35:00|11900.6|11898.6|11904.1|11902.1|11906.6|11904.6|11900.1|11898.1|31
1758818400000|2025-09-25 16:40:00|11903.6|11901.6|11901.6|11899.6|11905.6|11903.6|11899.1|11897.1|25
1758818700000|2025-09-25 16:45:00|11902.1|11900.1|11903.1|11901.1|11908.6|11906.6|11901.1|11899.1|47
1758819000000|2025-09-25 16:50:00|11903.6|11901.6|11904.6|11902.6|11905.1|11903.1|11901.6|11899.6|30
1758819300000|2025-09-25 16:55:00|11905.1|11903.1|11904.6|11902.6|11906.1|11904.1|11902.1|11900.1|34
1758819600000|2025-09-25 17:00:00|11905.6|11903.6|11903.1|11901.1|11907.1|11905.1|11903.1|11901.1|32
1758819900000|2025-09-25 17:05:00|11903.6|11901.6|11910.6|11908.6|11911.1|11909.1|11903.1|11901.1|32
1758820200000|2025-09-25 17:10:00|11911.1|11909.1|11912.1|11910.1|11917.6|11915.6|11908.1|11906.1|73
1758820500000|2025-09-25 17:15:00|11912.6|11910.6|11910.6|11908.6|11914.1|11912.1|11907.1|11905.1|36
1758820800000|2025-09-25 17:20:00|11909.1|11907.1|11896.1|11894.1|11910.1|11908.1|11894.6|11892.6|48
1758821100000|2025-09-25 17:25:00|11896.6|11894.6|11904.1|11902.1|11906.6|11904.6|11895.6|11893.6|32
1758821400000|2025-09-25 17:30:00|11903.6|11901.6|11902.1|11900.1|11907.1|11905.1|11900.6|11898.6|15
1758821700000|2025-09-25 17:35:00|11901.6|11899.6|11899.6|11897.6|11902.6|11900.6|11896.1|11894.1|22
1758822000000|2025-09-25 17:40:00|11900.1|11898.1|11897.1|11895.1|11900.1|11898.1|11891.6|11889.6|16
1758822300000|2025-09-25 17:45:00|11897.6|11895.6|11893.1|11891.1|11898.6|11896.6|11892.1|11890.1|15
1758822600000|2025-09-25 17:50:00|11892.1|11890.1|11891.6|11889.6|11896.1|11894.1|11891.1|11889.1|25
1758822900000|2025-09-25 17:55:00|11891.1|11889.1|11880.1|11878.1|11892.1|11890.1|11879.1|11877.1|80
1758823200000|2025-09-25 18:00:00|11879.6|11877.6|11866.1|11864.1|11880.1|11878.1|11864.6|11862.6|63
1758823500000|2025-09-25 18:05:00|11866.6|11864.6|11869.6|11867.6|11873.6|11871.6|11865.1|11863.1|26
1758823800000|2025-09-25 18:10:00|11869.1|11867.1|11877.1|11875.1|11878.6|11876.6|11869.1|11867.1|10
1758824100000|2025-09-25 18:15:00|11878.1|11876.1|11882.6|11880.6|11887.1|11885.1|11877.1|11875.1|24
1758824400000|2025-09-25 18:20:00|11882.1|11880.1|11886.1|11884.1|11886.6|11884.6|11880.6|11878.6|16
1758824700000|2025-09-25 18:25:00|11885.6|11883.6|11888.1|11886.1|11892.1|11890.1|11885.6|11883.6|31
1758825000000|2025-09-25 18:30:00|11887.6|11885.6|11888.1|11886.1|11892.1|11890.1|11885.1|11883.1|42
1758825300000|2025-09-25 18:35:00|11887.6|11885.6|11893.1|11891.1|11894.1|11892.1|11885.1|11883.1|17
1758825600000|2025-09-25 18:40:00|11893.6|11891.6|11900.1|11898.1|11904.1|11902.1|11893.6|11891.6|28
1758825900000|2025-09-25 18:45:00|11899.1|11897.1|11897.1|11895.1|11901.1|11899.1|11893.1|11891.1|18
1758826200000|2025-09-25 18:50:00|11898.1|11896.1|11898.1|11896.1|11898.6|11896.6|11894.1|11892.1|10
1758826500000|2025-09-25 18:55:00|11897.1|11895.1|11899.1|11897.1|11900.6|11898.6|11896.6|11894.6|26
1758826800000|2025-09-25 19:00:00|11898.1|11896.1|11897.6|11895.6|11900.6|11898.6|11896.1|11894.1|34
1758827100000|2025-09-25 19:05:00|11897.1|11895.1|11892.1|11890.1|11897.1|11895.1|11891.6|11889.6|14
1758827400000|2025-09-25 19:10:00|11891.6|11889.6|11891.1|11889.1|11896.1|11894.1|11890.1|11888.1|20
1758827700000|2025-09-25 19:15:00|11891.6|11889.6|11889.6|11887.6|11894.1|11892.1|11889.1|11887.1|6
1758828000000|2025-09-25 19:20:00|11889.1|11887.1|11887.1|11885.1|11891.6|11889.6|11886.1|11884.1|7
1758828300000|2025-09-25 19:25:00|11887.6|11885.6|11890.1|11888.1|11890.1|11888.1|11886.6|11884.6|10
1758828600000|2025-09-25 19:30:00|11890.6|11888.6|11890.1|11888.1|11894.6|11892.6|11889.6|11887.6|7
1758828900000|2025-09-25 19:35:00|11890.6|11888.6|11892.1|11890.1|11893.1|11891.1|11888.1|11886.1|22
1758829200000|2025-09-25 19:40:00|11891.6|11889.6|11893.1|11891.1|11894.6|11892.6|11891.6|11889.6|10
1758829500000|2025-09-25 19:45:00|11893.6|11891.6|11897.1|11895.1|11898.1|11896.1|11893.1|11891.1|62
1758829800000|2025-09-25 19:50:00|11897.6|11895.6|11905.1|11903.1|11906.1|11904.1|11897.1|11895.1|48
1758830100000|2025-09-25 19:55:00|11904.6|11902.6|11903.1|11897.1|11905.1|11903.1|11901.1|11896.4|78
1758830400000|2025-09-25 20:00:00|11903.4|11897.4|11906.1|11900.1|11907.2|11901.2|11902.8|11896.8|0
1758830700000|2025-09-25 20:05:00|11905.8|11899.8|11902.6|11896.6|11905.8|11899.8|11902.4|11896.4|0
1758831000000|2025-09-25 20:10:00|11903.1|11897.1|11905.1|11899.1|11905.2|11899.2|11902.8|11896.8|0
1758831300000|2025-09-25 20:15:00|11904.8|11898.8|11904.5|11898.5|11905.2|11899.2|11901.1|11895.1|0
1758831600000|2025-09-25 20:20:00|11904.3|11898.3|11904.8|11898.8|11905.5|11899.5|11903.8|11897.8|0
1758831900000|2025-09-25 20:25:00|11905.1|11899.1|11905.4|11899.4|11905.5|11899.5|11904.1|11898.1|0
1758832200000|2025-09-25 20:30:00|11905.1|11899.1|11907.5|11901.5|11907.9|11901.9|11904.8|11898.8|0
1758832500000|2025-09-25 20:35:00|11907.2|11901.2|11907.7|11901.7|11910.2|11904.2|11907.1|11901.1|0
1758832800000|2025-09-25 20:40:00|11907.9|11901.9|11909.5|11903.5|11909.8|11903.8|11907.7|11901.7|0
1758833100000|2025-09-25 20:45:00|11909.2|11903.2|11908.5|11902.5|11909.4|11903.4|11907.1|11901.1|0
1758833400000|2025-09-25 20:50:00|11908.2|11902.2|11907.5|11901.5|11908.8|11902.8|11906.4|11900.4|0
1758833700000|2025-09-25 20:55:00|11907.2|11901.2|11905.5|11899.5|11907.5|11901.5|11905.1|11899.1|0
1758834000000|2025-09-25 21:00:00|11905.1|11899.1|11903.8|11897.8|11905.1|11899.1|11903.8|11897.8|0
1758834300000|2025-09-25 21:05:00|11904|11898|11904.3|11898.3|11904.5|11898.5|11903.5|11897.5|0
1758834600000|2025-09-25 21:10:00|11904.4|11898.4|11904.5|11898.5|11904.5|11898.5|11904.3|11898.3|0
1758834900000|2025-09-25 21:15:00|11904.4|11898.4|11904.8|11898.8|11905.4|11899.4|11904.4|11898.4|0
1758835200000|2025-09-25 21:20:00|11904.7|11898.7|11904.8|11898.8|11904.8|11898.8|11904.7|11898.7|0
1758835500000|2025-09-25 21:25:00|11905|11899|11905|11899|11905.1|11899.1|11904.8|11898.8|0
1758835800000|2025-09-25 21:30:00|11904.8|11898.8|11905|11899|11905|11899|11904.8|11898.8|0
1758836400000|2025-09-25 21:40:00|11904.8|11898.8|11904.4|11898.4|11904.8|11898.8|11904.1|11898.1|0
1758836700000|2025-09-25 21:45:00|11905.2|11899.2|11903.7|11897.7|11905.3|11899.3|11903.7|11897.7|0
1758837000000|2025-09-25 21:50:00|11904.4|11898.4|11904.5|11898.5|11904.7|11898.7|11904.3|11898.3|0
1758837300000|2025-09-25 21:55:00|11904.8|11898.8|11904|11898|11904.8|11898.8|11904|11898|0
1758837600000|2025-09-25 22:00:00|11904.8|11898.8|11908.6|11902.6|11908.8|11902.8|11904.1|11898.1|0
1758837900000|2025-09-25 22:05:00|11908.5|11902.5|11911.5|11905.5|11912.2|11906.2|11908.2|11902.2|0
1758838200000|2025-09-25 22:10:00|11911.3|11905.3|11909.6|11903.6|11911.6|11905.6|11909.2|11903.2|0
1758838500000|2025-09-25 22:15:00|11909.8|11903.8|11909.6|11903.6|11910.1|11904.1|11908.9|11902.9|0
1758838800000|2025-09-25 22:20:00|11909.5|11903.5|11908.5|11902.5|11909.8|11903.8|11907.7|11901.7|0
1758839100000|2025-09-25 22:25:00|11908.6|11902.6|11909.8|11903.8|11910.5|11904.5|11908.4|11902.4|0
1758839400000|2025-09-25 22:30:00|11909.9|11903.9|11908.8|11902.8|11910.5|11904.5|11906.7|11900.7|0
1758839700000|2025-09-25 22:35:00|11908.9|11902.9|11910.6|11904.6|11910.8|11904.8|11908.9|11902.9|0
1758840000000|2025-09-25 22:40:00|11910.8|11904.8|11910.6|11904.6|11911.9|11905.9|11910.2|11904.2|0
1758840300000|2025-09-25 22:45:00|11910.5|11904.5|11906.7|11900.7|11910.6|11904.6|11906.7|11900.7|0
1758840600000|2025-09-25 22:50:00|11906.9|11900.9|11904.6|11898.6|11907.7|11901.7|11903.9|11897.9|0
1758840900000|2025-09-25 22:55:00|11904.4|11898.4|11906.6|11900.6|11907.4|11901.4|11904.4|11898.4|0
1758841200000|2025-09-25 23:00:00|11906.4|11900.4|11906.4|11900.4|11907.7|11901.7|11904.6|11898.6|0
1758841500000|2025-09-25 23:05:00|11906.7|11900.7|11903.7|11897.7|11906.7|11900.7|11903.7|11897.7|0
1758841800000|2025-09-25 23:10:00|11903.9|11897.9|11905.1|11899.1|11905.6|11899.6|11902.6|11896.6|0
1758842100000|2025-09-25 23:15:00|11905.2|11899.2|11905.7|11899.7|11906.4|11900.4|11905|11899|0
1758842400000|2025-09-25 23:20:00|11905.9|11899.9|11905.3|11899.3|11906.4|11900.4|11904.6|11898.6|0
1758842700000|2025-09-25 23:25:00|11905.1|11899.1|11904.2|11898.2|11905.1|11899.1|11902.5|11896.5|0
1758843000000|2025-09-25 23:30:00|11904.4|11898.4|11902.9|11896.9|11904.4|11898.4|11902.6|11896.6|0
1758843300000|2025-09-25 23:35:00|11903|11897|11902.9|11896.9|11903.6|11897.6|11902|11896|0
1758843600000|2025-09-25 23:40:00|11903|11897|11905|11899|11905.1|11899.1|11902.7|11896.7|0
1758843900000|2025-09-25 23:45:00|11904.7|11898.7|11902.7|11896.7|11904.7|11898.7|11902.5|11896.5|0
1758844200000|2025-09-25 23:50:00|11902.6|11896.6|11902.2|11896.2|11903.6|11897.6|11901.8|11895.8|0
1758844500000|2025-09-25 23:55:00|11902|11896|11902.3|11896.3|11903.2|11897.2|11902|11896|0
1758844800000|2025-09-26 00:00:00|11902.5|11896.5|11902.5|11896.5|11903.6|11897.6|11901.2|11895.2|0
1758845100000|2025-09-26 00:05:00|11902.4|11896.4|11902.5|11896.5|11903.3|11897.3|11900.8|11894.8|0
1758845400000|2025-09-26 00:10:00|11902.4|11896.4|11905.9|11899.9|11906.3|11900.3|11902.1|11896.1|0
1758845700000|2025-09-26 00:15:00|11906|11900|11896.4|11890.4|11906.3|11900.3|11896.4|11890.4|0
1758846000000|2025-09-26 00:20:00|11897.7|11891.7|11897.7|11891.7|11901.9|11895.9|11896.4|11890.4|0
1758846300000|2025-09-26 00:25:00|11896.4|11890.4|11894.9|11888.9|11897.7|11891.7|11894.2|11888.2|0
1758846600000|2025-09-26 00:30:00|11893.6|11887.6|11894.9|11888.9|11895|11889|11893.5|11887.5|0
1758846900000|2025-09-26 00:35:00|11896.3|11890.3|11897.6|11891.6|11897.7|11891.7|11896.3|11890.3|0
1758847200000|2025-09-26 00:40:00|11897.7|11891.7|11899|11893|11900.5|11894.5|11897.7|11891.7|0
1758847500000|2025-09-26 00:45:00|11899.1|11893.1|11900.4|11894.4|11901.8|11895.8|11899.1|11893.1|0
1758847800000|2025-09-26 00:50:00|11899.7|11893.7|11900.5|11894.5|11900.5|11894.5|11899|11893|0
1758848100000|2025-09-26 00:55:00|11901.8|11895.8|11901.9|11895.9|11904.7|11898.7|11900.5|11894.5|0
1758848400000|2025-09-26 01:00:00|11901.2|11895.2|11897.7|11891.7|11901.2|11895.2|11895|11889|0
1758848700000|2025-09-26 01:05:00|11899.1|11893.1|11897.7|11891.7|11899.1|11893.1|11896.3|11890.3|0
1758849000000|2025-09-26 01:10:00|11896.3|11890.3|11896.3|11890.3|11897.7|11891.7|11893.5|11887.5|0
1758849300000|2025-09-26 01:15:00|11894.9|11888.9|11894.9|11888.9|11894.9|11888.9|11894.9|11888.9|0
1758849600000|2025-09-26 01:20:00|11896.3|11890.3|11893.5|11887.5|11896.3|11890.3|11893.5|11887.5|0
1758849900000|2025-09-26 01:25:00|11892.8|11886.8|11893.5|11887.5|11893.6|11887.6|11892.1|11886.1|0
1758850200000|2025-09-26 01:30:00|11894.9|11888.9|11895|11889|11897.7|11891.7|11893.5|11887.5|0
1758850500000|2025-09-26 01:35:00|11895.7|11889.7|11899.2|11893.2|11899.2|11893.2|11895|11889|0
1758850800000|2025-09-26 01:40:00|11899.1|11893.1|11897.7|11891.7|11899.2|11893.2|11896.4|11890.4|0
1758851100000|2025-09-26 01:45:00|11899.1|11893.1|11897.7|11891.7|11900.5|11894.5|11897.7|11891.7|0
1758851400000|2025-09-26 01:50:00|11899.1|11893.1|11899.1|11893.1|11899.1|11893.1|11896.3|11890.3|0
1758851700000|2025-09-26 01:55:00|11898.4|11892.4|11896.3|11890.3|11899.1|11893.1|11893.6|11887.6|0
1758852000000|2025-09-26 02:00:00|11897.7|11891.7|11895|11889|11897.7|11891.7|11893.6|11887.6|0
1758852300000|2025-09-26 02:05:00|11894.3|11888.3|11895|11889|11895|11889|11894.3|11888.3|0
1758852600000|2025-09-26 02:10:00|11896.3|11890.3|11896.3|11890.3|11896.4|11890.4|11896.3|11890.3|0
1758852900000|2025-09-26 02:15:00|11896.4|11890.4|11896.4|11890.4|11897.8|11891.8|11896.3|11890.3|0
1758853200000|2025-09-26 02:20:00|11896.3|11890.3|11897.8|11891.8|11897.8|11891.8|11896.3|11890.3|0
1758853500000|2025-09-26 02:25:00|11897.7|11891.7|11900.5|11894.5|11900.5|11894.5|11896.4|11890.4|0
1758853800000|2025-09-26 02:30:00|11899.8|11893.8|11902|11896|11902|11896|11899.2|11893.2|0
1758854100000|2025-09-26 02:35:00|11902.6|11896.6|11900.6|11894.6|11903.4|11897.4|11900.6|11894.6|0
1758854400000|2025-09-26 02:40:00|11899.9|11893.9|11899.9|11893.9|11900.6|11894.6|11899.2|11893.2|0
1758854700000|2025-09-26 02:45:00|11899.2|11893.2|11899.2|11893.2|11899.9|11893.9|11897.8|11891.8|0
1758855000000|2025-09-26 02:50:00|11898.5|11892.5|11897.7|11891.7|11899.2|11893.2|11897.7|11891.7|0
1758855300000|2025-09-26 02:55:00|11897.8|11891.8|11896.4|11890.4|11897.8|11891.8|11896.3|11890.3|0
1758855600000|2025-09-26 03:00:00|11896.3|11890.3|11896.3|11890.3|11896.4|11890.4|11896.3|11890.3|0
1758855900000|2025-09-26 03:05:00|11895.6|11889.6|11895.6|11889.6|11896.3|11890.3|11894.9|11888.9|0
1758856200000|2025-09-26 03:10:00|11894.9|11888.9|11893.5|11887.5|11894.9|11888.9|11892.1|11886.1|0
1758856500000|2025-09-26 03:15:00|11892.8|11886.8|11889.3|11883.3|11893.5|11887.5|11889.3|11883.3|0
1758856800000|2025-09-26 03:20:00|11889.4|11883.4|11889.3|11883.3|11890.7|11884.7|11887.9|11881.9|0
1758857100000|2025-09-26 03:25:00|11889.4|11883.4|11889.4|11883.4|11890.8|11884.8|11889.4|11883.4|0
1758857400000|2025-09-26 03:30:00|11890.8|11884.8|11890.8|11884.8|11892.1|11886.1|11890.1|11884.1|0
1758857700000|2025-09-26 03:35:00|11891.5|11885.5|11890.8|11884.8|11892.1|11886.1|11888.7|11882.7|0
1758858000000|2025-09-26 03:40:00|11889.4|11883.4|11889.4|11883.4|11889.4|11883.4|11889.4|11883.4|0
1758858300000|2025-09-26 03:45:00|11889.3|11883.3|11890.7|11884.7|11890.7|11884.7|11888|11882|0
1758858600000|2025-09-26 03:50:00|11890.8|11884.8|11892.9|11886.9|11893.6|11887.6|11890.7|11884.7|0
1758858900000|2025-09-26 03:55:00|11892.2|11886.2|11894.2|11888.2|11895.6|11889.6|11892.2|11886.2|0
1758859200000|2025-09-26 04:00:00|11892.8|11886.8|11892.8|11886.8|11894.2|11888.2|11888.6|11882.6|0
1758859500000|2025-09-26 04:05:00|11894.1|11888.1|11897|11891|11897|11891|11894.1|11888.1|0
1758859800000|2025-09-26 04:10:00|11898.3|11892.3|11895.6|11889.6|11898.4|11892.4|11892.9|11886.9|0
1758860100000|2025-09-26 04:15:00|11897|11891|11895.6|11889.6|11897|11891|11895.6|11889.6|0
1758860400000|2025-09-26 04:20:00|11897|11891|11898.4|11892.4|11898.4|11892.4|11897|11891|0
1758860700000|2025-09-26 04:25:00|11898.3|11892.3|11895.5|11889.5|11898.4|11892.4|11895.5|11889.5|0
1758861000000|2025-09-26 04:30:00|11894.2|11888.2|11892.5|11886.5|11894.2|11888.2|11891.1|11885.1|0
1758861300000|2025-09-26 04:35:00|11893.9|11887.9|11892.5|11886.5|11895.3|11889.3|11892.5|11886.5|0
1758861600000|2025-09-26 04:40:00|11893.9|11887.9|11892.5|11886.5|11895.3|11889.3|11892.5|11886.5|0
1758861900000|2025-09-26 04:45:00|11891.8|11885.8|11891.1|11885.1|11892.5|11886.5|11889.7|11883.7|0
1758862200000|2025-09-26 04:50:00|11891|11885|11889.6|11883.6|11891|11885|11889.6|11883.6|0
1758862500000|2025-09-26 04:55:00|11889.7|11883.7|11885.5|11879.5|11889.7|11883.7|11884.1|11878.1|0
1758862800000|2025-09-26 05:00:00|11886.9|11880.9|11887|11881|11887|11881|11884.1|11878.1|0
1758863100000|2025-09-26 05:05:00|11888.3|11882.3|11888.3|11882.3|11889.7|11883.7|11888.3|11882.3|0
1758863400000|2025-09-26 05:10:00|11889.7|11883.7|11890.9|11884.9|11893.9|11887.9|11889.7|11883.7|0
1758863700000|2025-09-26 05:15:00|11892.3|11886.3|11890.9|11884.9|11892.3|11886.3|11889.6|11883.6|0
1758864000000|2025-09-26 05:20:00|11891|11885|11893.8|11887.8|11893.8|11887.8|11890.9|11884.9|0
1758864300000|2025-09-26 05:25:00|11893.7|11887.7|11893.7|11887.7|11893.8|11887.8|11892.4|11886.4|0
1758864600000|2025-09-26 05:30:00|11893.8|11887.8|11892.4|11886.4|11895.1|11889.1|11891|11885|0
1758864900000|2025-09-26 05:35:00|11891.7|11885.7|11892.4|11886.4|11892.4|11886.4|11888.2|11882.2|0
1758865200000|2025-09-26 05:40:00|11891.1|11885.1|11892.3|11886.3|11893.7|11887.7|11890.9|11884.9|0
1758865500000|2025-09-26 05:45:00|11893.7|11887.7|11893.6|11887.6|11893.7|11887.7|11892.3|11886.3|0
1758865800000|2025-09-26 05:50:00|11892.3|11886.3|11893.7|11887.7|11893.7|11887.7|11890.8|11884.8|0
1758866100000|2025-09-26 05:55:00|11895.1|11889.1|11893.7|11887.7|11895.1|11889.1|11892.3|11886.3|0
1758866400000|2025-09-26 06:00:00|11873.6|11871.6|11879.6|11877.6|11887.6|11885.6|11854.6|11852.6|287
1758866700000|2025-09-26 06:05:00|11880.1|11878.1|11888.1|11886.1|11892.1|11890.1|11880.1|11878.1|46
1758867000000|2025-09-26 06:10:00|11890.6|11888.6|11892.6|11890.6|11894.1|11892.1|11885.1|11883.1|36
1758867300000|2025-09-26 06:15:00|11893.1|11891.1|11889.6|11887.6|11899.1|11897.1|11887.6|11885.6|35
1758867600000|2025-09-26 06:20:00|11891.1|11889.1|11900.1|11898.1|11901.1|11899.1|11888.1|11886.1|51
1758867900000|2025-09-26 06:25:00|11900.6|11898.6|11898.6|11896.6|11900.6|11898.6|11897.1|11895.1|31
1758868200000|2025-09-26 06:30:00|11898.1|11896.1|11895.6|11893.6|11898.6|11896.6|11894.1|11892.1|8
1758868500000|2025-09-26 06:35:00|11896.1|11894.1|11890.1|11888.1|11896.1|11894.1|11887.6|11885.6|45
1758868800000|2025-09-26 06:40:00|11890.6|11888.6|11897.6|11895.6|11909.1|11907.1|11885.6|11883.6|129
1758869100000|2025-09-26 06:45:00|11898.6|11896.6|11909.1|11907.1|11909.1|11907.1|11897.6|11895.6|72
1758869400000|2025-09-26 06:50:00|11909.6|11907.6|11900.1|11898.1|11912.1|11910.1|11899.6|11897.6|43
1758869700000|2025-09-26 06:55:00|11899.6|11897.6|11885.1|11883.1|11904.1|11902.1|11884.6|11882.6|127
1758870000000|2025-09-26 07:00:00|11889.1|11887.1|11893.1|11891.1|11899.6|11897.6|11872.6|11870.6|748
1758870300000|2025-09-26 07:05:00|11892.1|11890.1|11913.1|11911.1|11915.6|11913.6|11883.6|11881.6|234
1758870600000|2025-09-26 07:10:00|11911.6|11909.6|11922.6|11920.6|11926.1|11924.1|11911.6|11909.6|170
1758870900000|2025-09-26 07:15:00|11921.6|11919.6|11907.1|11905.1|11923.6|11921.6|11906.6|11904.6|161
1758871200000|2025-09-26 07:20:00|11906|11904|11924|11922|11925.5|11923.5|11906|11904|203
1758871500000|2025-09-26 07:25:00|11924.5|11922.5|11928|11926|11930.5|11928.5|11923.5|11921.5|262
1758871800000|2025-09-26 07:30:00|11927.8|11925.8|11923.3|11921.3|11929.3|11927.3|11922.3|11920.3|224
1758872100000|2025-09-26 07:35:00|11923.8|11921.8|11917.8|11915.8|11925.3|11923.3|11914.8|11912.8|340
1758872400000|2025-09-26 07:40:00|11919|11917|11935.5|11933.5|11935.5|11933.5|11918|11916|139
1758872700000|2025-09-26 07:45:00|11935|11933|11947|11945|11947|11945|11933.5|11931.5|153
1758873000000|2025-09-26 07:50:00|11945.4|11943.4|11939.9|11937.9|11948.9|11946.9|11937.4|11935.4|266
1758873300000|2025-09-26 07:55:00|11940.4|11938.4|11937.9|11935.9|11940.9|11938.9|11932.9|11930.9|94
1758873600000|2025-09-26 08:00:00|11938.4|11936.4|11933.4|11931.4|11938.9|11936.9|11929.9|11927.9|160
1758873900000|2025-09-26 08:05:00|11932.9|11930.9|11940.9|11938.9|11944.9|11942.9|11931.4|11929.4|100
1758874200000|2025-09-26 08:10:00|11941.2|11939.2|11939.7|11937.7|11945.7|11943.7|11936.2|11934.2|107
1758874500000|2025-09-26 08:15:00|11940.2|11938.2|11936.7|11934.7|11941.7|11939.7|11935.7|11933.7|98
1758874800000|2025-09-26 08:20:00|11935.2|11933.2|11926.2|11924.2|11936.2|11934.2|11925.7|11923.7|119
1758875100000|2025-09-26 08:25:00|11925.7|11923.7|11922.2|11920.2|11926.7|11924.7|11919.2|11917.2|65
1758875400000|2025-09-26 08:30:00|11923.4|11921.4|11930.4|11928.4|11930.4|11928.4|11919.4|11917.4|87
1758875700000|2025-09-26 08:35:00|11930.9|11928.9|11929.4|11927.4|11934.9|11932.9|11928.9|11926.9|62
1758876000000|2025-09-26 08:40:00|11928.8|11926.8|11918.3|11916.3|11929.3|11927.3|11916.8|11914.8|76
1758876300000|2025-09-26 08:45:00|11917.3|11915.3|11910.3|11908.3|11918.8|11916.8|11909.8|11907.8|69
1758876600000|2025-09-26 08:50:00|11911.6|11909.6|11913.1|11911.1|11916.1|11914.1|11908.1|11906.1|132
1758876900000|2025-09-26 08:55:00|11912.6|11910.6|11905.1|11903.1|11912.6|11910.6|11903.6|11901.6|106
1758877200000|2025-09-26 09:00:00|11904.4|11902.4|11912.9|11910.9|11913.4|11911.4|11898.9|11896.9|195
1758877500000|2025-09-26 09:05:00|11913.4|11911.4|11922.9|11920.9|11925.4|11923.4|11912.4|11910.4|163
1758877800000|2025-09-26 09:10:00|11921.4|11919.4|11926.4|11924.4|11930.4|11928.4|11917.9|11915.9|198
1758878100000|2025-09-26 09:15:00|11925.9|11923.9|11917.4|11915.4|11926.4|11924.4|11916.4|11914.4|109
1758878400000|2025-09-26 09:20:00|11919|11917|11907|11905|11920|11918|11907|11905|123
1758878700000|2025-09-26 09:25:00|11906.5|11904.5|11916|11914|11920.5|11918.5|11906|11904|130
1758879000000|2025-09-26 09:30:00|11915.7|11913.7|11916.2|11914.2|11921.7|11919.7|11914.7|11912.7|90
1758879300000|2025-09-26 09:35:00|11916.7|11914.7|11922.2|11920.2|11924.2|11922.2|11915.7|11913.7|75
1758879600000|2025-09-26 09:40:00|11922.1|11920.1|11919.6|11917.6|11922.1|11920.1|11916.1|11914.1|76
1758879900000|2025-09-26 09:45:00|11919.1|11917.1|11921.1|11919.1|11925.1|11923.1|11919.1|11917.1|80
1758880200000|2025-09-26 09:50:00|11921.5|11919.5|11916.5|11914.5|11922.5|11920.5|11914|11912|89
1758880500000|2025-09-26 09:55:00|11916|11914|11916|11914|11917|11915|11913|11911|103
1758880800000|2025-09-26 10:00:00|11915.8|11913.8|11916.8|11914.8|11922.3|11920.3|11914.8|11912.8|73
1758881100000|2025-09-26 10:05:00|11917.3|11915.3|11912.3|11910.3|11920.3|11918.3|11911.8|11909.8|67
1758881400000|2025-09-26 10:10:00|11912.4|11910.4|11920.4|11918.4|11921.9|11919.9|11911.9|11909.9|67
1758881700000|2025-09-26 10:15:00|11920.9|11918.9|11917.9|11915.9|11921.4|11919.4|11916.9|11914.9|74
1758882000000|2025-09-26 10:20:00|11916.8|11914.8|11913.3|11911.3|11917.8|11915.8|11913.3|11911.3|97
1758882300000|2025-09-26 10:25:00|11913.8|11911.8|11914.8|11912.8|11916.3|11914.3|11911.8|11909.8|86
1758882600000|2025-09-26 10:30:00|11916.6|11914.6|11916.6|11914.6|11917.6|11915.6|11911.6|11909.6|101
1758882900000|2025-09-26 10:35:00|11917.6|11915.6|11912.6|11910.6|11918.6|11916.6|11912.1|11910.1|151
1758883200000|2025-09-26 10:40:00|11912.3|11910.3|11906.3|11904.3|11912.3|11910.3|11904.3|11902.3|171
1758883500000|2025-09-26 10:45:00|11907.3|11905.3|11903.3|11901.3|11910.3|11908.3|11903.3|11901.3|112
1758883800000|2025-09-26 10:50:00|11904.8|11902.8|11908.3|11906.3|11908.8|11906.8|11904.8|11902.8|86
1758884100000|2025-09-26 10:55:00|11908.8|11906.8|11910.8|11908.8|11913.3|11911.3|11908.8|11906.8|83
1758884400000|2025-09-26 11:00:00|11909.9|11907.9|11907.4|11905.4|11911.4|11909.4|11906.4|11904.4|127
1758884700000|2025-09-26 11:05:00|11907.9|11905.9|11907.4|11905.4|11908.9|11906.9|11904.4|11902.4|94
1758885000000|2025-09-26 11:10:00|11906.7|11904.7|11906.2|11904.2|11908.2|11906.2|11903.2|11901.2|84
1758885300000|2025-09-26 11:15:00|11906.7|11904.7|11912.7|11910.7|11913.7|11911.7|11906.2|11904.2|62
1758885600000|2025-09-26 11:20:00|11911.5|11909.5|11912.5|11910.5|11916.5|11914.5|11909.5|11907.5|81
1758885900000|2025-09-26 11:25:00|11912|11910|11917.5|11915.5|11918.5|11916.5|11910.5|11908.5|30
1758886200000|2025-09-26 11:30:00|11916.9|11914.9|11921.9|11919.9|11923.4|11921.4|11916.9|11914.9|94
1758886500000|2025-09-26 11:35:00|11922.4|11920.4|11920.9|11918.9|11922.9|11920.9|11918.4|11916.4|186
1758886800000|2025-09-26 11:40:00|11921.7|11919.7|11928.7|11926.7|11929.2|11927.2|11921.2|11919.2|27
1758887100000|2025-09-26 11:45:00|11928.2|11926.2|11928.7|11926.7|11929.7|11927.7|11923.7|11921.7|69
1758887400000|2025-09-26 11:50:00|11928|11926|11932|11930|11935.5|11933.5|11928|11926|78
1758887700000|2025-09-26 11:55:00|11933|11931|11933|11931|11934|11932|11931|11929|46
1758888000000|2025-09-26 12:00:00|11933.1|11931.1|11928.6|11926.6|11933.1|11931.1|11924.6|11922.6|55
1758888300000|2025-09-26 12:05:00|11929.1|11927.1|11930.6|11928.6|11931.1|11929.1|11927.1|11925.1|38
1758888600000|2025-09-26 12:10:00|11930.5|11928.5|11928.5|11926.5|11932.5|11930.5|11926|11924|77
1758888900000|2025-09-26 12:15:00|11928|11926|11934.5|11932.5|11934.5|11932.5|11928|11926|90
1758889200000|2025-09-26 12:20:00|11935.6|11933.6|11941.6|11939.6|11942.6|11940.6|11935.6|11933.6|88
1758889500000|2025-09-26 12:25:00|11942.1|11940.1|11943.1|11941.1|11944.6|11942.6|11941.6|11939.6|39
1758889800000|2025-09-26 12:30:00|11942.1|11940.1|11945.6|11943.6|11947.6|11945.6|11938.1|11936.1|99
1758890100000|2025-09-26 12:35:00|11946.1|11944.1|11955.6|11953.6|11956.6|11954.6|11945.6|11943.6|255
1758890400000|2025-09-26 12:40:00|11955.8|11953.8|11958.3|11956.3|11959.8|11957.8|11952.3|11950.3|234
1758890700000|2025-09-26 12:45:00|11957.8|11955.8|11943.8|11941.8|11958.8|11956.8|11941.8|11939.8|197
1758891000000|2025-09-26 12:50:00|11944.1|11942.1|11946.1|11944.1|11947.6|11945.6|11944.1|11942.1|104
1758891300000|2025-09-26 12:55:00|11945.6|11943.6|11949.1|11947.1|11951.6|11949.6|11944.1|11942.1|117
1758891600000|2025-09-26 13:00:00|11947.6|11945.6|11941.6|11939.6|11948.6|11946.6|11941.6|11939.6|169
1758891900000|2025-09-26 13:05:00|11941.1|11939.1|11936.6|11934.6|11941.6|11939.6|11936.6|11934.6|86
1758892200000|2025-09-26 13:10:00|11937.3|11935.3|11927.3|11925.3|11938.3|11936.3|11926.8|11924.8|205
1758892500000|2025-09-26 13:15:00|11926.8|11924.8|11919.3|11917.3|11927.3|11925.3|11916.3|11914.3|350
1758892800000|2025-09-26 13:20:00|11920.8|11918.8|11924.8|11922.8|11926.3|11924.3|11916.8|11914.8|298
1758893100000|2025-09-26 13:25:00|11924.3|11922.3|11931.8|11929.8|11933.3|11931.3|11923.3|11921.3|203
1758893400000|2025-09-26 13:30:00|11930.4|11928.4|11928.9|11926.9|11945.4|11943.4|11926.4|11924.4|569
1758893700000|2025-09-26 13:35:00|11928.4|11926.4|11928.9|11926.9|11929.9|11927.9|11919.4|11917.4|426
1758894000000|2025-09-26 13:40:00|11929.5|11927.5|11942.5|11940.5|11944|11942|11929|11927|347
1758894300000|2025-09-26 13:45:00|11941|11939|11940.5|11938.5|11944|11942|11936|11934|471
1758894600000|2025-09-26 13:50:00|11941.1|11939.1|11946.1|11944.1|11948.6|11946.6|11934.6|11932.6|269
1758894900000|2025-09-26 13:55:00|11945.6|11943.6|11945.6|11943.6|11946.6|11944.6|11939.6|11937.6|122
1758895200000|2025-09-26 14:00:00|11945.9|11943.9|11943.4|11941.4|11950.9|11948.9|11939.4|11937.4|235
1758895500000|2025-09-26 14:05:00|11942.9|11940.9|11937.9|11935.9|11942.9|11940.9|11934.4|11932.4|150
1758895800000|2025-09-26 14:10:00|11937.1|11935.1|11936.6|11934.6|11941.1|11939.1|11932.6|11930.6|237
1758896100000|2025-09-26 14:15:00|11936.1|11934.1|11932.6|11930.6|11937.6|11935.6|11928.1|11926.1|154
1758896400000|2025-09-26 14:20:00|11931.4|11929.4|11922.4|11920.4|11931.4|11929.4|11920.9|11918.9|136
1758896700000|2025-09-26 14:25:00|11921.9|11919.9|11925.4|11923.4|11927.4|11925.4|11917.4|11915.4|166
1758897000000|2025-09-26 14:30:00|11926.4|11924.4|11926.9|11924.9|11929.9|11927.9|11922.4|11920.4|175
1758897300000|2025-09-26 14:35:00|11926.4|11924.4|11930.9|11928.9|11932.9|11930.9|11925.9|11923.9|108
1758897600000|2025-09-26 14:40:00|11930.4|11928.4|11921.4|11919.4|11930.4|11928.4|11921.4|11919.4|127
1758897900000|2025-09-26 14:45:00|11921.9|11919.9|11923.4|11921.4|11927.4|11925.4|11918.4|11916.4|156
1758898200000|2025-09-26 14:50:00|11923.6|11921.6|11927.1|11925.1|11930.6|11928.6|11923.6|11921.6|106
1758898500000|2025-09-26 14:55:00|11926.6|11924.6|11927.6|11925.6|11929.6|11927.6|11924.6|11922.6|97
1758898800000|2025-09-26 15:00:00|11927.5|11925.5|11923|11921|11930.5|11928.5|11920.5|11918.5|164
1758899100000|2025-09-26 15:05:00|11922.5|11920.5|11926.5|11924.5|11929|11927|11921|11919|112
1758899400000|2025-09-26 15:10:00|11926.3|11924.3|11923.3|11921.3|11927.8|11925.8|11921.8|11919.8|236
1758899700000|2025-09-26 15:15:00|11922.8|11920.8|11920.3|11918.3|11923.3|11921.3|11917.3|11915.3|693
1758900000000|2025-09-26 15:20:00|11921.3|11919.3|11927.3|11925.3|11930.3|11928.3|11920.8|11918.8|468
1758900300000|2025-09-26 15:25:00|11927.8|11925.8|11928.3|11926.3|11928.3|11926.3|11922.3|11920.3|1786
1758900600000|2025-09-26 15:30:00|11927.8|11925.8|11934.3|11932.3|11939.3|11937.3|11927.3|11925.3|1257
1758900900000|2025-09-26 15:35:00|11934.8|11932.8|11933.8|11931.8|11937.3|11935.3|11932.8|11930.8|371
1758901200000|2025-09-26 15:40:00|11933.3|11931.3|11937.3|11935.3|11939.3|11937.3|11933.3|11931.3|146
1758901500000|2025-09-26 15:45:00|11936.8|11934.8|11938.3|11936.3|11941.3|11939.3|11935.3|11933.3|208
1758901800000|2025-09-26 15:50:00|11937.8|11935.8|11931.8|11929.8|11937.8|11935.8|11929.3|11927.3|95
1758902100000|2025-09-26 15:55:00|11932.3|11930.3|11927.8|11925.8|11934.3|11932.3|11927.3|11925.3|98
1758902400000|2025-09-26 16:00:00|11927.3|11925.3|11928.3|11926.3|11929.3|11927.3|11924.3|11922.3|99
1758902700000|2025-09-26 16:05:00|11928.8|11926.8|11929.8|11927.8|11932.3|11930.3|11928.3|11926.3|61
1758903000000|2025-09-26 16:10:00|11929.3|11927.3|11933.8|11931.8|11934.3|11932.3|11928.3|11926.3|40
1758903300000|2025-09-26 16:15:00|11934.3|11932.3|11935.8|11933.8|11936.8|11934.8|11932.3|11930.3|29
1758903600000|2025-09-26 16:20:00|11936.3|11934.3|11945.8|11943.8|11945.8|11943.8|11936.3|11934.3|121
1758903900000|2025-09-26 16:25:00|11945.3|11943.3|11948.8|11946.8|11950.8|11948.8|11945.3|11943.3|116
1758904200000|2025-09-26 16:30:00|11949.3|11947.3|11946.8|11944.8|11951.3|11949.3|11943.8|11941.8|59
1758904500000|2025-09-26 16:35:00|11946.3|11944.3|11946.3|11944.3|11947.3|11945.3|11944.3|11942.3|124
1758904800000|2025-09-26 16:40:00|11946.8|11944.8|11949.8|11947.8|11950.3|11948.3|11944.8|11942.8|34
1758905100000|2025-09-26 16:45:00|11949.3|11947.3|11950.3|11948.3|11951.8|11949.8|11947.8|11945.8|20
1758905400000|2025-09-26 16:50:00|11950.8|11948.8|11954.8|11952.8|11955.3|11953.3|11949.8|11947.8|23
1758905700000|2025-09-26 16:55:00|11954.3|11952.3|11954.8|11952.8|11956.3|11954.3|11952.3|11950.3|112
1758906000000|2025-09-26 17:00:00|11954.3|11952.3|11950.8|11948.8|11955.3|11953.3|11950.8|11948.8|14
1758906300000|2025-09-26 17:05:00|11951.3|11949.3|11953.3|11951.3|11953.8|11951.8|11950.3|11948.3|23
1758906600000|2025-09-26 17:10:00|11952.8|11950.8|11953.8|11951.8|11954.8|11952.8|11950.8|11948.8|15
1758906900000|2025-09-26 17:15:00|11954.3|11952.3|11949.8|11947.8|11954.8|11952.8|11949.3|11947.3|13
1758907200000|2025-09-26 17:20:00|11949.3|11947.3|11952.3|11950.3|11952.3|11950.3|11947.8|11945.8|4
1758907500000|2025-09-26 17:25:00|11951.8|11949.8|11949.8|11947.8|11952.3|11950.3|11949.3|11947.3|23
1758907800000|2025-09-26 17:30:00|11950.3|11948.3|11949.8|11947.8|11951.8|11949.8|11949.3|11947.3|11
1758908100000|2025-09-26 17:35:00|11950.3|11948.3|11953.3|11951.3|11953.8|11951.8|11949.3|11947.3|17
1758908400000|2025-09-26 17:40:00|11953.8|11951.8|11955.3|11953.3|11956.3|11954.3|11952.3|11950.3|37
1758908700000|2025-09-26 17:45:00|11955.8|11953.8|11952.8|11950.8|11955.8|11953.8|11950.8|11948.8|20
1758909000000|2025-09-26 17:50:00|11952.3|11950.3|11952.8|11950.8|11953.3|11951.3|11950.8|11948.8|5
1758909300000|2025-09-26 17:55:00|11952.3|11950.3|11953.8|11951.8|11953.8|11951.8|11948.3|11946.3|22
1758909600000|2025-09-26 18:00:00|11954.8|11952.8|11953.8|11951.8|11956.3|11954.3|11953.8|11951.8|14
1758909900000|2025-09-26 18:05:00|11954.3|11952.3|11949.8|11947.8|11954.8|11952.8|11947.8|11945.8|19
1758910200000|2025-09-26 18:10:00|11950.3|11948.3|11952.8|11950.8|11954.3|11952.3|11949.8|11947.8|21
1758910500000|2025-09-26 18:15:00|11953.3|11951.3|11952.8|11950.8|11955.3|11953.3|11952.3|11950.3|24
1758910800000|2025-09-26 18:20:00|11953.3|11951.3|11954.8|11952.8|11955.8|11953.8|11951.8|11949.8|8
1758911100000|2025-09-26 18:25:00|11955.3|11953.3|11955.8|11953.8|11957.8|11955.8|11954.3|11952.3|7
1758911400000|2025-09-26 18:30:00|11956.3|11954.3|11960.8|11958.8|11960.8|11958.8|11955.8|11953.8|16
1758911700000|2025-09-26 18:35:00|11961.3|11959.3|11958.3|11956.3|11961.8|11959.8|11958.3|11956.3|26
1758912000000|2025-09-26 18:40:00|11958.8|11956.8|11959.8|11957.8|11960.3|11958.3|11957.8|11955.8|10
1758912300000|2025-09-26 18:45:00|11960.3|11958.3|11961.8|11959.8|11962.8|11960.8|11955.3|11953.3|29
1758912600000|2025-09-26 18:50:00|11962.3|11960.3|11959.3|11957.3|11962.8|11960.8|11958.8|11956.8|146
1758912900000|2025-09-26 18:55:00|11959.8|11957.8|11959.3|11957.3|11960.3|11958.3|11958.3|11956.3|15
1758913200000|2025-09-26 19:00:00|11958.3|11956.3|11957.8|11955.8|11961.3|11959.3|11957.8|11955.8|40
1758913500000|2025-09-26 19:05:00|11958.3|11956.3|11960.8|11958.8|11961.3|11959.3|11956.8|11954.8|14
1758913800000|2025-09-26 19:10:00|11960.3|11958.3|11960.3|11958.3|11961.8|11959.8|11958.3|11956.3|136
1758914100000|2025-09-26 19:15:00|11959.8|11957.8|11957.8|11955.8|11960.3|11958.3|11957.3|11955.3|13
1758914400000|2025-09-26 19:20:00|11958.3|11956.3|11959.3|11957.3|11959.8|11957.8|11955.8|11953.8|118
1758914700000|2025-09-26 19:25:00|11958.8|11956.8|11957.8|11955.8|11959.3|11957.3|11956.3|11954.3|6
1758915000000|2025-09-26 19:30:00|11957.3|11955.3|11956.8|11954.8|11959.3|11957.3|11955.8|11953.8|16
1758915300000|2025-09-26 19:35:00|11957.3|11955.3|11958.8|11956.8|11958.8|11956.8|11956.3|11954.3|11
1758915600000|2025-09-26 19:40:00|11958.3|11956.3|11955.8|11953.8|11958.8|11956.8|11955.3|11953.3|23
1758915900000|2025-09-26 19:45:00|11955.3|11953.3|11961.3|11959.3|11961.8|11959.8|11954.8|11952.8|21
1758916200000|2025-09-26 19:50:00|11961.8|11959.8|11961.3|11959.3|11962.3|11960.3|11957.3|11955.3|30
1758916500000|2025-09-26 19:55:00|11960.8|11958.8|11960.8|11954.8|11961.8|11959.8|11956.3|11954.3|35
1758916800000|2025-09-26 20:00:00|11961|11955|11963.9|11957.9|11964.7|11958.7|11959.6|11953.6|0
1758917100000|2025-09-26 20:05:00|11963.7|11957.7|11964|11958|11965.3|11959.3|11962.9|11956.9|0
1758917400000|2025-09-26 20:10:00|11963.7|11957.7|11966.4|11960.4|11966.5|11960.5|11962.9|11956.9|0
1758917700000|2025-09-26 20:15:00|11966.3|11960.3|11966|11960|11966.7|11960.7|11965|11959|0
1758918000000|2025-09-26 20:20:00|11966.3|11960.3|11966.4|11960.4|11967.2|11961.2|11965.8|11959.8|0
1758918300000|2025-09-26 20:25:00|11966.3|11960.3|11966.8|11960.8|11967.1|11961.1|11965.7|11959.7|0
1758918600000|2025-09-26 20:30:00|11967.1|11961.1|11966.4|11960.4|11967.4|11961.4|11966.3|11960.3|0
1758918900000|2025-09-26 20:35:00|11966.7|11960.7|11966|11960|11967.7|11961.7|11965.8|11959.8|0
1758919200000|2025-09-26 20:40:00|11966.3|11960.3|11964.6|11958.6|11966.8|11960.8|11964.3|11958.3|0
1758919500000|2025-09-26 20:45:00|11964.7|11958.7|11963.9|11957.9|11965.4|11959.4|11963.4|11957.4|0
1758919800000|2025-09-26 20:50:00|11963.6|11957.6|11962.9|11956.9|11964.3|11958.3|11962.7|11956.7|0
1758920100000|2025-09-26 20:55:00|11962.7|11956.7|11962.5|11956.5|11962.9|11956.9|11961.3|11955.3|0
1758920400000|2025-09-26 21:00:00|11962.4|11956.4|11962.4|11956.4|11962.4|11956.4|11962.4|11956.4|0
1759096800000|2025-09-28 22:00:00|11964.7|11958.7|11962.9|11956.9|11965.8|11959.8|11962.3|11956.3|0
1759097100000|2025-09-28 22:05:00|11962.6|11956.6|11966.7|11960.7|11967.8|11961.8|11962.3|11956.3|0
1759097400000|2025-09-28 22:10:00|11966.8|11960.8|11965.3|11959.3|11967.2|11961.2|11965.3|11959.3|0
1759097700000|2025-09-28 22:15:00|11965.4|11959.4|11967.7|11961.7|11968.1|11962.1|11964.9|11958.9|0
1759098000000|2025-09-28 22:20:00|11967.8|11961.8|11967|11961|11969.1|11963.1|11967|11961|0
1759098300000|2025-09-28 22:25:00|11966.8|11960.8|11965.7|11959.7|11967.2|11961.2|11965.1|11959.1|0
1759098600000|2025-09-28 22:30:00|11965.4|11959.4|11966.8|11960.8|11967.1|11961.1|11964.1|11958.1|0
1759098900000|2025-09-28 22:35:00|11967|11961|11968.5|11962.5|11969.2|11963.2|11966.1|11960.1|0
1759099200000|2025-09-28 22:40:00|11968.4|11962.4|11968.3|11962.3|11970.1|11964.1|11967.6|11961.6|0
1759099500000|2025-09-28 22:45:00|11968|11962|11970.2|11964.2|11970.2|11964.2|11967.6|11961.6|0
1759099800000|2025-09-28 22:50:00|11970.4|11964.4|11968|11962|11971.4|11965.4|11967.4|11961.4|0
1759100100000|2025-09-28 22:55:00|11967.8|11961.8|11967.8|11961.8|11968.5|11962.5|11967.3|11961.3|0
1759100400000|2025-09-28 23:00:00|11968|11962|11968.8|11962.8|11969.8|11963.8|11968|11962|0
1759100700000|2025-09-28 23:05:00|11968.7|11962.7|11968|11962|11968.8|11962.8|11967.6|11961.6|0
1759101000000|2025-09-28 23:10:00|11967.8|11961.8|11968.3|11962.3|11969.1|11963.1|11967.6|11961.6|0
1759101300000|2025-09-28 23:15:00|11968|11962|11968.5|11962.5|11968.5|11962.5|11967.4|11961.4|0
1759101600000|2025-09-28 23:20:00|11968.6|11962.6|11969.1|11963.1|11969.1|11963.1|11968.1|11962.1|0
1759101900000|2025-09-28 23:25:00|11969|11963|11969.4|11963.4|11971.7|11965.7|11968.7|11962.7|0
1759102200000|2025-09-28 23:30:00|11969.1|11963.1|11969.8|11963.8|11970.8|11964.8|11968.5|11962.5|0
1759102500000|2025-09-28 23:35:00|11970|11964|11967.8|11961.8|11970.2|11964.2|11967.8|11961.8|0
1759102800000|2025-09-28 23:40:00|11967.9|11961.9|11970.1|11964.1|11971.4|11965.4|11967.9|11961.9|0
1759103100000|2025-09-28 23:45:00|11970|11964|11970.9|11964.9|11970.9|11964.9|11969.1|11963.1|0
1759103400000|2025-09-28 23:50:00|11971|11965|11971.7|11965.7|11973.2|11967.2|11971|11965|0
1759103700000|2025-09-28 23:55:00|11971.8|11965.8|11970.5|11964.5|11971.9|11965.9|11970.1|11964.1|0
1759104000000|2025-09-29 00:00:00|11970.4|11964.4|11973.4|11967.4|11973.6|11967.6|11969|11963|0
1759104300000|2025-09-29 00:05:00|11973.3|11967.3|11972.8|11966.8|11974.5|11968.5|11972.4|11966.4|0
1759104600000|2025-09-29 00:10:00|11972.9|11966.9|11973.2|11967.2|11973.4|11967.4|11971.9|11965.9|0
1759104900000|2025-09-29 00:15:00|11973.1|11967.1|11978.7|11972.7|11978.7|11972.7|11970.5|11964.5|0
1759105200000|2025-09-29 00:20:00|11980.1|11974.1|11982.8|11976.8|11983.5|11977.5|11980|11974|0
1759105500000|2025-09-29 00:25:00|11981.5|11975.5|11975.9|11969.9|11982.1|11976.1|11974.6|11968.6|0
1759105800000|2025-09-29 00:30:00|11976|11970|11973.3|11967.3|11976|11970|11970.5|11964.5|0
1759106100000|2025-09-29 00:35:00|11973.2|11967.2|11973.3|11967.3|11973.3|11967.3|11971.9|11965.9|0
1759106400000|2025-09-29 00:40:00|11971.9|11965.9|11977.4|11971.4|11977.4|11971.4|11971.9|11965.9|0
1759106700000|2025-09-29 00:45:00|11978.8|11972.8|11981.5|11975.5|11981.5|11975.5|11978.8|11972.8|0
1759107000000|2025-09-29 00:50:00|11980.1|11974.1|11977.3|11971.3|11980.1|11974.1|11975.9|11969.9|0
1759107300000|2025-09-29 00:55:00|11976.6|11970.6|11977.3|11971.3|11977.3|11971.3|11975.9|11969.9|0
1759107600000|2025-09-29 01:00:00|11978.6|11972.6|11973.1|11967.1|11978.6|11972.6|11971.7|11965.7|0
1759107900000|2025-09-29 01:05:00|11973.8|11967.8|11970.4|11964.4|11974.5|11968.5|11970.3|11964.3|0
1759108200000|2025-09-29 01:10:00|11971.8|11965.8|11971.8|11965.8|11974.5|11968.5|11971.7|11965.7|0
1759108500000|2025-09-29 01:15:00|11973.1|11967.1|11974.5|11968.5|11974.6|11968.6|11971.8|11965.8|0
1759108800000|2025-09-29 01:20:00|11973.2|11967.2|11974.5|11968.5|11974.5|11968.5|11973.1|11967.1|0
1759109100000|2025-09-29 01:25:00|11975.2|11969.2|11974.5|11968.5|11975.9|11969.9|11974.5|11968.5|0
1759109400000|2025-09-29 01:30:00|11975.9|11969.9|11973.1|11967.1|11975.9|11969.9|11971.7|11965.7|0
1759109700000|2025-09-29 01:35:00|11973.8|11967.8|11971.8|11965.8|11974.5|11968.5|11971.8|11965.8|0
1759110000000|2025-09-29 01:40:00|11970.4|11964.4|11971.8|11965.8|11974.6|11968.6|11970.4|11964.4|0
1759110300000|2025-09-29 01:45:00|11972.5|11966.5|11974.6|11968.6|11974.6|11968.6|11971.9|11965.9|0
1759110600000|2025-09-29 01:50:00|11976|11970|11974.6|11968.6|11977.4|11971.4|11973.2|11967.2|0
1759110900000|2025-09-29 01:55:00|11973.9|11967.9|11974.6|11968.6|11974.6|11968.6|11973.2|11967.2|0
1759111200000|2025-09-29 02:00:00|11973.2|11967.2|11971.8|11965.8|11973.2|11967.2|11970.4|11964.4|0
1759111500000|2025-09-29 02:05:00|11973.2|11967.2|11976|11970|11976|11970|11973.2|11967.2|0
1759111800000|2025-09-29 02:10:00|11976.7|11970.7|11976|11970|11977.4|11971.4|11976|11970|0
1759112100000|2025-09-29 02:15:00|11974.6|11968.6|11977.4|11971.4|11977.4|11971.4|11974.6|11968.6|0
1759112400000|2025-09-29 02:20:00|11976|11970|11977.4|11971.4|11977.4|11971.4|11976|11970|0
1759112700000|2025-09-29 02:25:00|11976|11970|11976|11970|11976.1|11970.1|11974.6|11968.6|0
1759113000000|2025-09-29 02:30:00|11974.7|11968.7|11974.6|11968.6|11974.7|11968.7|11974.6|11968.6|0
1759113300000|2025-09-29 02:35:00|11973.3|11967.3|11973.3|11967.3|11973.3|11967.3|11973.2|11967.2|0
1759113600000|2025-09-29 02:40:00|11973.2|11967.2|11974.6|11968.6|11974.6|11968.6|11973.2|11967.2|0
1759113900000|2025-09-29 02:45:00|11974.7|11968.7|11974.7|11968.7|11974.7|11968.7|11973.3|11967.3|0
1759114200000|2025-09-29 02:50:00|11974.5|11968.5|11977.3|11971.3|11977.3|11971.3|11973.2|11967.2|0
1759114500000|2025-09-29 02:55:00|11978.7|11972.7|11979.6|11973.6|11980|11974|11978.2|11972.2|0
1759114800000|2025-09-29 03:00:00|11978.2|11972.2|11976.8|11970.8|11978.2|11972.2|11976.2|11970.2|0
1759115100000|2025-09-29 03:05:00|11975.5|11969.5|11975.5|11969.5|11975.5|11969.5|11974.1|11968.1|0
1759115400000|2025-09-29 03:10:00|11976.2|11970.2|11976.9|11970.9|11976.9|11970.9|11976.2|11970.2|0
1759115700000|2025-09-29 03:15:00|11978.2|11972.2|11976.9|11970.9|11978.3|11972.3|11976.9|11970.9|0
1759116000000|2025-09-29 03:20:00|11976.2|11970.2|11976.9|11970.9|11976.9|11970.9|11975.5|11969.5|0
1759116300000|2025-09-29 03:25:00|11978.3|11972.3|11978.3|11972.3|11978.3|11972.3|11978.3|11972.3|0
1759116600000|2025-09-29 03:30:00|11979.6|11973.6|11979.6|11973.6|11981|11975|11979.6|11973.6|0
1759116900000|2025-09-29 03:35:00|11981|11975|11978.3|11972.3|11981|11975|11978.3|11972.3|0
1759117200000|2025-09-29 03:40:00|11979.6|11973.6|11978.3|11972.3|11979.6|11973.6|11978.2|11972.2|0
1759117500000|2025-09-29 03:45:00|11978.2|11972.2|11976.9|11970.9|11978.9|11972.9|11976.9|11970.9|0
1759117800000|2025-09-29 03:50:00|11978.2|11972.2|11978.3|11972.3|11978.3|11972.3|11978.2|11972.2|0
1759118100000|2025-09-29 03:55:00|11979.6|11973.6|11979.6|11973.6|11979.7|11973.7|11979.6|11973.6|0
1759118400000|2025-09-29 04:00:00|11978.3|11972.3|11983.7|11977.7|11983.7|11977.7|11978.3|11972.3|0
1759118700000|2025-09-29 04:05:00|11983.8|11977.8|11983.8|11977.8|11985.2|11979.2|11983.8|11977.8|0
1759119000000|2025-09-29 04:10:00|11984.5|11978.5|11982.5|11976.5|11985.2|11979.2|11982.4|11976.4|0
1759119300000|2025-09-29 04:15:00|11983.2|11977.2|11985.1|11979.1|11985.2|11979.2|11982.5|11976.5|0
1759119600000|2025-09-29 04:20:00|11985.2|11979.2|11987.6|11981.6|11987.6|11981.6|11984.9|11978.9|0
1759119900000|2025-09-29 04:25:00|11986.9|11980.9|11984.9|11978.9|11987.6|11981.6|11984.9|11978.9|0
1759120200000|2025-09-29 04:30:00|11984.8|11978.8|11984.8|11978.8|11986.2|11980.2|11983.4|11977.4|0
1759120500000|2025-09-29 04:35:00|11986.2|11980.2|11987.6|11981.6|11987.6|11981.6|11986.2|11980.2|0
1759120800000|2025-09-29 04:40:00|11989|11983|11991|11985|11991.6|11985.6|11987.6|11981.6|0
1759121100000|2025-09-29 04:45:00|11991.6|11985.6|11986.2|11980.2|11991.6|11985.6|11986.2|11980.2|0
1759121400000|2025-09-29 04:50:00|11987.5|11981.5|11986.2|11980.2|11987.5|11981.5|11986.2|11980.2|0
1759121700000|2025-09-29 04:55:00|11985.5|11979.5|11986.2|11980.2|11986.2|11980.2|11984.8|11978.8|0
1759122000000|2025-09-29 05:00:00|11984.8|11978.8|11990.2|11984.2|11991.6|11985.6|11984.8|11978.8|0
1759122300000|2025-09-29 05:05:00|11988.9|11982.9|11987.5|11981.5|11990.2|11984.2|11986.1|11980.1|0
1759122600000|2025-09-29 05:10:00|11986.1|11980.1|11988.9|11982.9|11988.9|11982.9|11986.1|11980.1|0
1759122900000|2025-09-29 05:15:00|11988.8|11982.8|11987.5|11981.5|11989.5|11983.5|11987.4|11981.4|0
1759123200000|2025-09-29 05:20:00|11988.9|11982.9|11990.2|11984.2|11990.3|11984.3|11988.9|11982.9|0
1759123500000|2025-09-29 05:25:00|11988.9|11982.9|11988.9|11982.9|11990.2|11984.2|11987.5|11981.5|0
1759123800000|2025-09-29 05:30:00|11990.2|11984.2|11988.9|11982.9|11990.2|11984.2|11986.1|11980.1|0
1759124100000|2025-09-29 05:35:00|11990.2|11984.2|11992.9|11986.9|11993|11987|11990.2|11984.2|0
1759124400000|2025-09-29 05:40:00|11991.6|11985.6|11990.1|11984.1|11992.2|11986.2|11990.1|11984.1|0
1759124700000|2025-09-29 05:45:00|11991.5|11985.5|11986|11980|11991.5|11985.5|11986|11980|0
1759125000000|2025-09-29 05:50:00|11987.4|11981.4|11987.4|11981.4|11987.4|11981.4|11986|11980|0
1759125300000|2025-09-29 05:55:00|11988.1|11982.1|11983.3|11977.3|11988.8|11982.8|11983.3|11977.3|0
1759125600000|2025-09-29 06:00:00|11989.3|11987.3|11983.8|11981.8|11993.3|11991.3|11980.3|11978.3|196
1759125900000|2025-09-29 06:05:00|11984.3|11982.3|11983.8|11981.8|11987.3|11985.3|11978.8|11976.8|17
1759126200000|2025-09-29 06:10:00|11984.8|11982.8|11989.3|11987.3|11991.8|11989.8|11983.3|11981.3|30
1759126500000|2025-09-29 06:15:00|11988.8|11986.8|11996.3|11994.3|11996.8|11994.8|11988.8|11986.8|121
1759126800000|2025-09-29 06:20:00|11995.8|11993.8|11997.8|11995.8|12003.3|12001.3|11995.8|11993.8|28
1759127100000|2025-09-29 06:25:00|11997.3|11995.3|11992.8|11990.8|11997.3|11995.3|11991.3|11989.3|16
1759127400000|2025-09-29 06:30:00|11994.3|11992.3|12001.3|11999.3|12003.3|12001.3|11993.3|11991.3|47
1759127700000|2025-09-29 06:35:00|12001.8|11999.8|12007.3|12005.3|12007.3|12005.3|11998.8|11996.8|19
1759128000000|2025-09-29 06:40:00|12007.8|12005.8|12009.3|12007.3|12010.8|12008.8|12006.8|12004.8|12
1759128300000|2025-09-29 06:45:00|12009.8|12007.8|12009.3|12007.3|12016.8|12014.8|12008.8|12006.8|16
1759128600000|2025-09-29 06:50:00|12009.8|12007.8|12003.8|12001.8|12009.8|12007.8|12000.8|11998.8|50
1759128900000|2025-09-29 06:55:00|12004.3|12002.3|11975.3|11973.3|12004.8|12002.8|11974.3|11972.3|305
1759129200000|2025-09-29 07:00:00|11981.8|11979.8|11965.3|11963.3|11987.3|11985.3|11959.8|11957.8|878
1759129500000|2025-09-29 07:05:00|11965.8|11963.8|11975.8|11973.8|11977.8|11975.8|11960.8|11958.8|205
1759129800000|2025-09-29 07:10:00|11976.3|11974.3|11972.8|11970.8|11984.8|11982.8|11970.3|11968.3|201
1759130100000|2025-09-29 07:15:00|11974.8|11972.8|11983.8|11981.8|11984.8|11982.8|11970.8|11968.8|191
1759130400000|2025-09-29 07:20:00|11983|11981|11992|11990|11996.5|11994.5|11983|11981|174
1759130700000|2025-09-29 07:25:00|11993|11991|11993.5|11991.5|11998.5|11996.5|11989|11987|325
1759131000000|2025-09-29 07:30:00|11993.7|11991.7|11987.2|11985.2|11998.7|11996.7|11980.2|11978.2|317
1759131300000|2025-09-29 07:35:00|11986.7|11984.7|12002.2|12000.2|12002.7|12000.7|11982.7|11980.7|151
1759131600000|2025-09-29 07:40:00|12003.4|12001.4|11998.4|11996.4|12010.4|12008.4|11997.9|11995.9|175
1759131900000|2025-09-29 07:45:00|11997.9|11995.9|11991.4|11989.4|12001.4|11999.4|11990.4|11988.4|126
1759132200000|2025-09-29 07:50:00|11991.1|11989.1|11991.1|11989.1|11996.6|11994.6|11987.1|11985.1|102
1759132500000|2025-09-29 07:55:00|11991.6|11989.6|11983.1|11981.1|11993.1|11991.1|11983.1|11981.1|79
1759132800000|2025-09-29 08:00:00|11982.6|11980.6|11973.1|11971.1|11985.1|11983.1|11972.6|11970.6|229
1759133100000|2025-09-29 08:05:00|11972.6|11970.6|11970.1|11968.1|11977.6|11975.6|11969.6|11967.6|90
1759133400000|2025-09-29 08:10:00|11970.6|11968.6|11975.1|11973.1|11975.6|11973.6|11970.1|11968.1|118
1759133700000|2025-09-29 08:15:00|11975.6|11973.6|11973.6|11971.6|11979.1|11977.1|11970.6|11968.6|78
1759134000000|2025-09-29 08:20:00|11973.8|11971.8|11976.3|11974.3|11976.3|11974.3|11970.8|11968.8|79
1759134300000|2025-09-29 08:25:00|11975.8|11973.8|11972.3|11970.3|11978.8|11976.8|11970.8|11968.8|107
1759134600000|2025-09-29 08:30:00|11972.1|11970.1|11968.6|11966.6|11977.6|11975.6|11967.6|11965.6|177
1759134900000|2025-09-29 08:35:00|11968.1|11966.1|11983.1|11981.1|11983.6|11981.6|11967.1|11965.1|106
1759135200000|2025-09-29 08:40:00|11982.8|11980.8|11979.3|11977.3|11985.8|11983.8|11975.3|11973.3|74
1759135500000|2025-09-29 08:45:00|11978.8|11976.8|11972.3|11970.3|11979.8|11977.8|11970.8|11968.8|125
1759135800000|2025-09-29 08:50:00|11971.8|11969.8|11972.8|11970.8|11974.3|11972.3|11969.3|11967.3|91
1759136100000|2025-09-29 08:55:00|11972.3|11970.3|11976.3|11974.3|11977.8|11975.8|11971.8|11969.8|41
1759136400000|2025-09-29 09:00:00|11976.4|11974.4|11975.4|11973.4|11979.9|11977.9|11973.9|11971.9|86
1759136700000|2025-09-29 09:05:00|11974.9|11972.9|11978.4|11976.4|11979.4|11977.4|11973.4|11971.4|98
1759137000000|2025-09-29 09:10:00|11978.2|11976.2|11986.2|11984.2|11987.2|11985.2|11977.2|11975.2|91
1759137300000|2025-09-29 09:15:00|11985.7|11983.7|11983.7|11981.7|11988.7|11986.7|11983.7|11981.7|95
1759137600000|2025-09-29 09:20:00|11982.8|11980.8|11979.3|11977.3|11984.3|11982.3|11979.3|11977.3|85
1759137900000|2025-09-29 09:25:00|11979.8|11977.8|11979.8|11977.8|11985.3|11983.3|11975.8|11973.8|54
1759138200000|2025-09-29 09:30:00|11979.9|11977.9|11978.9|11976.9|11983.4|11981.4|11977.9|11975.9|68
1759138500000|2025-09-29 09:35:00|11978.4|11976.4|11980.4|11978.4|11984.4|11982.4|11977.9|11975.9|94
1759138800000|2025-09-29 09:40:00|11980.3|11978.3|11977.3|11975.3|11980.3|11978.3|11977.3|11975.3|146
1759139100000|2025-09-29 09:45:00|11977.8|11975.8|11974.3|11972.3|11978.8|11976.8|11973.3|11971.3|53
1759139400000|2025-09-29 09:50:00|11974.8|11972.8|11972.8|11970.8|11975.3|11973.3|11970.8|11968.8|56
1759139700000|2025-09-29 09:55:00|11973.3|11971.3|11974.8|11972.8|11978.8|11976.8|11971.3|11969.3|61
1759140000000|2025-09-29 10:00:00|11974.3|11972.3|11976.3|11974.3|11978.3|11976.3|11973.3|11971.3|78
1759140300000|2025-09-29 10:05:00|11976.8|11974.8|11976.3|11974.3|11977.3|11975.3|11972.8|11970.8|40
1759140600000|2025-09-29 10:10:00|11976.8|11974.8|11976.3|11974.3|11976.8|11974.8|11972.3|11970.3|54
1759140900000|2025-09-29 10:15:00|11976.8|11974.8|11974.8|11972.8|11979.8|11977.8|11974.8|11972.8|24
1759141200000|2025-09-29 10:20:00|11975.2|11973.2|11981.7|11979.7|11982.2|11980.2|11975.2|11973.2|25
1759141500000|2025-09-29 10:25:00|11982.2|11980.2|11980.7|11978.7|11985.2|11983.2|11980.7|11978.7|59
1759141800000|2025-09-29 10:30:00|11979.6|11977.6|11963.6|11961.6|11980.6|11978.6|11963.1|11961.1|147
1759142100000|2025-09-29 10:35:00|11964.1|11962.1|11963.6|11961.6|11965.1|11963.1|11960.6|11958.6|43
1759142400000|2025-09-29 10:40:00|11965.2|11963.2|11967.7|11965.7|11971.2|11969.2|11964.2|11962.2|36
1759142700000|2025-09-29 10:45:00|11967.2|11965.2|11968.7|11966.7|11970.7|11968.7|11966.2|11964.2|16
1759143000000|2025-09-29 10:50:00|11967.9|11965.9|11965.9|11963.9|11968.9|11966.9|11965.4|11963.4|33
1759143300000|2025-09-29 10:55:00|11965.4|11963.4|11965.9|11963.9|11968.9|11966.9|11964.9|11962.9|22
1759143600000|2025-09-29 11:00:00|11965.8|11963.8|11962.3|11960.3|11969.8|11967.8|11961.8|11959.8|74
1759143900000|2025-09-29 11:05:00|11961.8|11959.8|11962.3|11960.3|11962.8|11960.8|11959.3|11957.3|36
1759144200000|2025-09-29 11:10:00|11963.2|11961.2|11963.2|11961.2|11964.2|11962.2|11961.2|11959.2|30
1759144500000|2025-09-29 11:15:00|11962.7|11960.7|11969.2|11967.2|11969.7|11967.7|11962.7|11960.7|56
1759144800000|2025-09-29 11:20:00|11967.9|11965.9|11968.9|11966.9|11970.9|11968.9|11967.9|11965.9|22
1759145100000|2025-09-29 11:25:00|11968.4|11966.4|11971.9|11969.9|11971.9|11969.9|11967.9|11965.9|26
1759145400000|2025-09-29 11:30:00|11972.1|11970.1|11975.6|11973.6|11976.6|11974.6|11972.1|11970.1|47
1759145700000|2025-09-29 11:35:00|11976.1|11974.1|11977.1|11975.1|11980.1|11978.1|11975.6|11973.6|29
1759146000000|2025-09-29 11:40:00|11976.4|11974.4|11976.9|11974.9|11981.9|11979.9|11974.4|11972.4|81
1759146300000|2025-09-29 11:45:00|11978.4|11976.4|11983.9|11981.9|11984.9|11982.9|11976.9|11974.9|157
1759146600000|2025-09-29 11:50:00|11983.5|11981.5|11979|11977|11985|11983|11978.5|11976.5|547
1759146900000|2025-09-29 11:55:00|11978.5|11976.5|11984|11982|11984|11982|11977.5|11975.5|49
1759147200000|2025-09-29 12:00:00|11984.7|11982.7|11978.2|11976.2|11985.7|11983.7|11975.7|11973.7|56
1759147500000|2025-09-29 12:05:00|11978.7|11976.7|11976.2|11974.2|11979.2|11977.2|11975.2|11973.2|58
1759147800000|2025-09-29 12:10:00|11976.7|11974.7|11971.2|11969.2|11976.7|11974.7|11968.7|11966.7|75
1759148100000|2025-09-29 12:15:00|11971.7|11969.7|11973.7|11971.7|11974.2|11972.2|11965.2|11963.2|261
1759148400000|2025-09-29 12:20:00|11973.8|11971.8|11984.3|11982.3|11984.3|11982.3|11972.8|11970.8|74
1759148700000|2025-09-29 12:25:00|11984.8|11982.8|11980.3|11978.3|11985.3|11983.3|11979.8|11977.8|79
1759149000000|2025-09-29 12:30:00|11980.2|11978.2|11975.2|11973.2|11980.7|11978.7|11974.2|11972.2|47
1759149300000|2025-09-29 12:35:00|11975.7|11973.7|11973.2|11971.2|11976.2|11974.2|11969.2|11967.2|44
1759149600000|2025-09-29 12:40:00|11973.5|11971.5|11975|11973|11976|11974|11972.5|11970.5|42
1759149900000|2025-09-29 12:45:00|11974.5|11972.5|11978.5|11976.5|11978.5|11976.5|11973|11971|75
1759150200000|2025-09-29 12:50:00|11978.4|11976.4|11977.9|11975.9|11979.4|11977.4|11967.4|11965.4|106
1759150500000|2025-09-29 12:55:00|11978.4|11976.4|11973.9|11971.9|11981.4|11979.4|11971.9|11969.9|100
1759150800000|2025-09-29 13:00:00|11973.3|11971.3|11968.8|11966.8|11978.8|11976.8|11967.3|11965.3|50
1759151100000|2025-09-29 13:05:00|11968.3|11966.3|11971.8|11969.8|11974.8|11972.8|11967.8|11965.8|57
1759151400000|2025-09-29 13:10:00|11973.4|11971.4|11978.4|11976.4|11981.9|11979.9|11971.9|11969.9|36
1759151700000|2025-09-29 13:15:00|11978.9|11976.9|11985.4|11983.4|11986.4|11984.4|11978.4|11976.4|189
1759152000000|2025-09-29 13:20:00|11984.8|11982.8|11985.8|11983.8|11989.3|11987.3|11984.3|11982.3|41
1759152300000|2025-09-29 13:25:00|11987.8|11985.8|11984.8|11982.8|11990.8|11988.8|11982.3|11980.3|65
1759152600000|2025-09-29 13:30:00|11983.9|11981.9|11978.9|11976.9|11991.4|11989.4|11977.9|11975.9|130
1759152900000|2025-09-29 13:35:00|11979.4|11977.4|11980.4|11978.4|11983.9|11981.9|11977.9|11975.9|80
1759153200000|2025-09-29 13:40:00|11977.9|11975.9|11972.4|11970.4|11982.4|11980.4|11969.9|11967.9|87
1759153500000|2025-09-29 13:45:00|11971.9|11969.9|11966.9|11964.9|11972.9|11970.9|11961.9|11959.9|168
1759153800000|2025-09-29 13:50:00|11967.4|11965.4|11974.4|11972.4|11975.9|11973.9|11961.4|11959.4|236
1759154100000|2025-09-29 13:55:00|11973.9|11971.9|11976.4|11974.4|11978.9|11976.9|11970.4|11968.4|145
1759154400000|2025-09-29 14:00:00|11976.9|11974.9|11982.4|11980.4|11985.9|11983.9|11975.9|11973.9|294
1759154700000|2025-09-29 14:05:00|11981.9|11979.9|11981.4|11979.4|11985.4|11983.4|11977.4|11975.4|110
1759155000000|2025-09-29 14:10:00|11980.8|11978.8|11974.8|11972.8|11981.3|11979.3|11973.3|11971.3|101
1759155300000|2025-09-29 14:15:00|11975.3|11973.3|11973.8|11971.8|11978.8|11976.8|11970.8|11968.8|120
1759155600000|2025-09-29 14:20:00|11974.7|11972.7|11981.7|11979.7|11982.7|11980.7|11974.7|11972.7|159
1759155900000|2025-09-29 14:25:00|11981.2|11979.2|11993.7|11991.7|11994.2|11992.2|11980.2|11978.2|162
1759156200000|2025-09-29 14:30:00|11992.9|11990.9|12002.9|12000.9|12014.4|12012.4|11991.9|11989.9|343
1759156500000|2025-09-29 14:35:00|12002.4|12000.4|12016.9|12014.9|12019.4|12017.4|11996.9|11994.9|141
1759156800000|2025-09-29 14:40:00|12017.7|12015.7|12026.2|12024.2|12028.2|12026.2|12015.7|12013.7|172
1759157100000|2025-09-29 14:45:00|12025.7|12023.7|12023.2|12021.2|12028.7|12026.7|12021.7|12019.7|274
1759157400000|2025-09-29 14:50:00|12022.5|12020.5|12027|12025|12028.5|12026.5|12022.5|12020.5|109
1759157700000|2025-09-29 14:55:00|12027.5|12025.5|12025|12023|12029|12027|12022.5|12020.5|406
1759158000000|2025-09-29 15:00:00|12024.5|12022.5|12026|12024|12028.5|12026.5|12023|12021|276
1759158300000|2025-09-29 15:05:00|12026.5|12024.5|12025.5|12023.5|12030.5|12028.5|12022|12020|153
1759158600000|2025-09-29 15:10:00|12024.9|12022.9|12023.9|12021.9|12026.4|12024.4|12020.9|12018.9|277
1759158900000|2025-09-29 15:15:00|12022.9|12020.9|12021.9|12019.9|12023.9|12021.9|12016.9|12014.9|618
1759159200000|2025-09-29 15:20:00|12022.4|12020.4|12010.9|12008.9|12022.4|12020.4|12010.9|12008.9|514
1759159500000|2025-09-29 15:25:00|12011.4|12009.4|12006.4|12004.4|12016.9|12014.9|12002.9|12000.9|2128
1759159800000|2025-09-29 15:30:00|12005.4|12003.4|12001.9|11999.9|12007.9|12005.9|12001.9|11999.9|1562
1759160100000|2025-09-29 15:35:00|12000.9|11998.9|12004.4|12002.4|12005.9|12003.9|11995.9|11993.9|318
1759160400000|2025-09-29 15:40:00|12004.9|12002.9|12005.9|12003.9|12005.9|12003.9|12001.9|11999.9|154
1759160700000|2025-09-29 15:45:00|12006.4|12004.4|12001.9|11999.9|12006.9|12004.9|12001.9|11999.9|211
1759161000000|2025-09-29 15:50:00|12001.4|11999.4|12000.4|11998.4|12001.9|11999.9|11998.9|11996.9|671
1759161300000|2025-09-29 15:55:00|11999.9|11997.9|12002.9|12000.9|12002.9|12000.9|11997.4|11995.4|55
1759161600000|2025-09-29 16:00:00|12003.4|12001.4|11999.9|11997.9|12005.9|12003.9|11998.4|11996.4|252
1759161900000|2025-09-29 16:05:00|11999.4|11997.4|12002.9|12000.9|12002.9|12000.9|11998.4|11996.4|49
1759162200000|2025-09-29 16:10:00|12002.4|12000.4|12003.4|12001.4|12003.9|12001.9|11999.9|11997.9|56
1759162500000|2025-09-29 16:15:00|12003.9|12001.9|12002.4|12000.4|12005.9|12003.9|12000.4|11998.4|81
1759162800000|2025-09-29 16:20:00|12002.9|12000.9|12005.9|12003.9|12005.9|12003.9|12001.4|11999.4|5
1759163100000|2025-09-29 16:25:00|12005.4|12003.4|12004.4|12002.4|12006.9|12004.9|12003.4|12001.4|23
1759163400000|2025-09-29 16:30:00|12004.9|12002.9|12006.9|12004.9|12006.9|12004.9|12004.9|12002.9|22
1759163700000|2025-09-29 16:35:00|12006.4|12004.4|12006.4|12004.4|12006.4|12004.4|12004.9|12002.9|10
1759164000000|2025-09-29 16:40:00|12006.9|12004.9|12004.4|12002.4|12007.9|12005.9|12004.4|12002.4|18
1759164300000|2025-09-29 16:45:00|12004.9|12002.9|12007.4|12005.4|12007.9|12005.9|12004.4|12002.4|20
1759164600000|2025-09-29 16:50:00|12006.9|12004.9|12005.4|12003.4|12007.4|12005.4|12003.4|12001.4|38
1759164900000|2025-09-29 16:55:00|12004.9|12002.9|12004.4|12002.4|12005.4|12003.4|12002.9|12000.9|19
1759165200000|2025-09-29 17:00:00|12003.9|12001.9|12001.4|11999.4|12004.4|12002.4|11999.9|11997.9|26
1759165500000|2025-09-29 17:05:00|12001.9|11999.9|12002.4|12000.4|12002.4|12000.4|11999.9|11997.9|10
1759165800000|2025-09-29 17:10:00|12001.9|11999.9|12001.4|11999.4|12003.4|12001.4|12000.9|11998.9|8
1759166100000|2025-09-29 17:15:00|12000.9|11998.9|12001.9|11999.9|12002.9|12000.9|12000.9|11998.9|6
1759166400000|2025-09-29 17:20:00|12001.4|11999.4|11999.4|11997.4|12001.4|11999.4|11998.9|11996.9|5
1759166700000|2025-09-29 17:25:00|11998.9|11996.9|12001.4|11999.4|12001.4|11999.4|11998.4|11996.4|13
1759167000000|2025-09-29 17:30:00|12001.9|11999.9|12001.4|11999.4|12001.9|11999.9|11997.4|11995.4|10
1759167300000|2025-09-29 17:35:00|12001.9|11999.9|12001.4|11999.4|12001.9|11999.9|11997.4|11995.4|17
1759167600000|2025-09-29 17:40:00|12001.9|11999.9|12006.4|12004.4|12006.4|12004.4|12001.4|11999.4|10
1759167900000|2025-09-29 17:45:00|12006.9|12004.9|12006.9|12004.9|12007.4|12005.4|12006.4|12004.4|8
1759168200000|2025-09-29 17:50:00|12007.4|12005.4|12011.4|12009.4|12011.4|12009.4|12006.9|12004.9|19
1759168500000|2025-09-29 17:55:00|12010.9|12008.9|12013.9|12011.9|12013.9|12011.9|12009.4|12007.4|17
1759168800000|2025-09-29 18:00:00|12013.4|12011.4|12016.4|12014.4|12017.4|12015.4|12013.4|12011.4|14
1759169100000|2025-09-29 18:05:00|12016.9|12014.9|12013.4|12011.4|12018.4|12016.4|12013.4|12011.4|7
1759169400000|2025-09-29 18:10:00|12013.9|12011.9|12017.4|12015.4|12018.4|12016.4|12013.4|12011.4|20
1759169700000|2025-09-29 18:15:00|12017.9|12015.9|12016.9|12014.9|12018.4|12016.4|12016.4|12014.4|8
1759170000000|2025-09-29 18:20:00|12016.4|12014.4|12018.4|12016.4|12018.4|12016.4|12015.9|12013.9|3
1759170300000|2025-09-29 18:25:00|12018.9|12016.9|12017.9|12015.9|12020.4|12018.4|12017.9|12015.9|7
1759170600000|2025-09-29 18:30:00|12018.4|12016.4|12021.9|12019.9|12021.9|12019.9|12018.4|12016.4|11
1759170900000|2025-09-29 18:35:00|12021.4|12019.4|12020.4|12018.4|12022.9|12020.9|12019.9|12017.9|15
1759171200000|2025-09-29 18:40:00|12019.9|12017.9|12019.9|12017.9|12020.4|12018.4|12018.4|12016.4|10
1759171500000|2025-09-29 18:45:00|12020.4|12018.4|12021.4|12019.4|12021.9|12019.9|12020.4|12018.4|3
1759171800000|2025-09-29 18:50:00|12020.9|12018.9|12019.9|12017.9|12020.9|12018.9|12019.4|12017.4|9
1759172100000|2025-09-29 18:55:00|12020.4|12018.4|12019.4|12017.4|12020.4|12018.4|12017.9|12015.9|23
1759172400000|2025-09-29 19:00:00|12020.4|12018.4|12019.4|12017.4|12020.9|12018.9|12017.4|12015.4|33
1759172700000|2025-09-29 19:05:00|12018.9|12016.9|12012.9|12010.9|12019.4|12017.4|12011.4|12009.4|5
1759173000000|2025-09-29 19:10:00|12013.4|12011.4|12010.4|12008.4|12014.9|12012.9|12009.9|12007.9|11
1759173300000|2025-09-29 19:15:00|12009.9|12007.9|12005.4|12003.4|12010.9|12008.9|12003.9|12001.9|35
1759173600000|2025-09-29 19:20:00|12005.9|12003.9|12009.4|12007.4|12009.4|12007.4|12005.4|12003.4|14
1759173900000|2025-09-29 19:25:00|12008.9|12006.9|12007.4|12005.4|12010.9|12008.9|12007.4|12005.4|18
1759174200000|2025-09-29 19:30:00|12007.9|12005.9|12010.9|12008.9|12010.9|12008.9|12007.4|12005.4|8
1759174500000|2025-09-29 19:35:00|12011.4|12009.4|12013.9|12011.9|12014.4|12012.4|12010.4|12008.4|8
1759174800000|2025-09-29 19:40:00|12014.4|12012.4|12016.4|12014.4|12016.4|12014.4|12013.9|12011.9|3
1759175100000|2025-09-29 19:45:00|12015.9|12013.9|12018.4|12016.4|12018.4|12016.4|12015.4|12013.4|42
1759175400000|2025-09-29 19:50:00|12017.9|12015.9|12019.4|12017.4|12022.4|12020.4|12016.9|12014.9|41
1759175700000|2025-09-29 19:55:00|12019.9|12017.9|12026.6|12020.6|12026.6|12023.4|12019.4|12017.4|130
1759176000000|2025-09-29 20:00:00|12026.4|12020.4|12025.5|12019.5|12028.5|12022.5|12024.8|12018.8|0
1759176300000|2025-09-29 20:05:00|12025.2|12019.2|12025.8|12019.8|12026.6|12020.6|12023.8|12017.8|0
1759176600000|2025-09-29 20:10:00|12026.1|12020.1|12025.5|12019.5|12026.1|12020.1|12023.8|12017.8|0
1759176900000|2025-09-29 20:15:00|12025.4|12019.4|12024.6|12018.6|12025.9|12019.9|12024.1|12018.1|0
1759177200000|2025-09-29 20:20:00|12024.9|12018.9|12024.6|12018.6|12025.2|12019.2|12023.9|12017.9|0
1759177500000|2025-09-29 20:25:00|12024.9|12018.9|12025.6|12019.6|12026.2|12020.2|12024.9|12018.9|0
1759177800000|2025-09-29 20:30:00|12025.5|12019.5|12024.2|12018.2|12025.6|12019.6|12023.2|12017.2|0
1759178100000|2025-09-29 20:35:00|12024.1|12018.1|12023.2|12017.2|12024.2|12018.2|12022.8|12016.8|0
1759178400000|2025-09-29 20:40:00|12023.5|12017.5|12022.7|12016.7|12023.8|12017.8|12021.9|12015.9|0
1759178700000|2025-09-29 20:45:00|12022.5|12016.5|12020.2|12014.2|12022.5|12016.5|12019.1|12013.1|0
1759179000000|2025-09-29 20:50:00|12020|12014|12020|12014|12020.5|12014.5|12019.1|12013.1|0
1759179300000|2025-09-29 20:55:00|12019.7|12013.7|12021|12015|12021.8|12015.8|12019.5|12013.5|0
1759179600000|2025-09-29 21:00:00|12020.8|12014.8|12020.5|12014.5|12021|12015|12020.5|12014.5|0
1759179900000|2025-09-29 21:05:00|12020.1|12014.1|12020.1|12014.1|12020.1|12014.1|12020.1|12014.1|0
1759180200000|2025-09-29 21:10:00|12020.2|12014.2|12020.1|12014.1|12020.2|12014.2|12020|12014|0
1759180500000|2025-09-29 21:15:00|12019.8|12013.8|12020.1|12014.1|12020.4|12014.4|12019.8|12013.8|0
1759180800000|2025-09-29 21:20:00|12020.2|12014.2|12020.1|12014.1|12020.2|12014.2|12020|12014|0
1759181100000|2025-09-29 21:25:00|12020.2|12014.2|12020.7|12014.7|12020.7|12014.7|12020.1|12014.1|0
1759181400000|2025-09-29 21:30:00|12020.8|12014.8|12020.2|12014.2|12021|12015|12020|12014|0
1759181700000|2025-09-29 21:35:00|12020.3|12014.3|12019.8|12013.8|12020.5|12014.5|12019.5|12013.5|0
1759182000000|2025-09-29 21:40:00|12020|12014|12020.5|12014.5|12020.5|12014.5|12020|12014|0
1759182300000|2025-09-29 21:45:00|12020.8|12014.8|12020.4|12014.4|12020.8|12014.8|12019.7|12013.7|0
1759182600000|2025-09-29 21:50:00|12020.5|12014.5|12020.7|12014.7|12020.7|12014.7|12020|12014|0
1759182900000|2025-09-29 21:55:00|12020.5|12014.5|12020.4|12014.4|12020.5|12014.5|12020.2|12014.2|0
1759183200000|2025-09-29 22:00:00|12021.2|12015.2|12021.9|12015.9|12023.1|12017.1|12020.4|12014.4|0
1759183500000|2025-09-29 22:05:00|12022.1|12016.1|12021.4|12015.4|12023.5|12017.5|12021.1|12015.1|0
1759183800000|2025-09-29 22:10:00|12021.5|12015.5|12020.7|12014.7|12021.5|12015.5|12019.8|12013.8|0
1759184100000|2025-09-29 22:15:00|12020.5|12014.5|12020.4|12014.4|12020.9|12014.9|12019.1|12013.1|0
1759184400000|2025-09-29 22:20:00|12020.5|12014.5|12020.8|12014.8|12021.2|12015.2|12020|12014|0
1759184700000|2025-09-29 22:25:00|12020.5|12014.5|12020.5|12014.5|12021|12015|12019.8|12013.8|0
1759185000000|2025-09-29 22:30:00|12020.4|12014.4|12021.8|12015.8|12022.4|12016.4|12020.2|12014.2|0
1759185300000|2025-09-29 22:35:00|12021.7|12015.7|12021.4|12015.4|12021.9|12015.9|12021.4|12015.4|0
1759185600000|2025-09-29 22:40:00|12021.5|12015.5|12022.9|12016.9|12023.1|12017.1|12021.4|12015.4|0
1759185900000|2025-09-29 22:45:00|12023.2|12017.2|12024.6|12018.6|12024.8|12018.8|12022.8|12016.8|0
1759186200000|2025-09-29 22:50:00|12024.5|12018.5|12026.2|12020.2|12026.3|12020.3|12024.5|12018.5|0
1759186500000|2025-09-29 22:55:00|12026.1|12020.1|12025.5|12019.5|12026.2|12020.2|12024.9|12018.9|0
1759186800000|2025-09-29 23:00:00|12025.8|12019.8|12025.3|12019.3|12025.8|12019.8|12024.9|12018.9|0
1759187100000|2025-09-29 23:05:00|12025.1|12019.1|12025.5|12019.5|12025.5|12019.5|12024.4|12018.4|0
1759187400000|2025-09-29 23:10:00|12025.2|12019.2|12025.1|12019.1|12025.5|12019.5|12024.9|12018.9|0
1759187700000|2025-09-29 23:15:00|12024.9|12018.9|12024.9|12018.9|12025.8|12019.8|12024.9|12018.9|0
1759188000000|2025-09-29 23:20:00|12024.8|12018.8|12025.6|12019.6|12025.6|12019.6|12024.6|12018.6|0
1759188300000|2025-09-29 23:25:00|12025.8|12019.8|12025.5|12019.5|12026.2|12020.2|12025.2|12019.2|0
1759188600000|2025-09-29 23:30:00|12025.6|12019.6|12026.2|12020.2|12026.3|12020.3|12025.5|12019.5|0
1759188900000|2025-09-29 23:35:00|12026.3|12020.3|12026.3|12020.3|12027.6|12021.6|12026.2|12020.2|0
1759189200000|2025-09-29 23:40:00|12026.1|12020.1|12026.9|12020.9|12027.5|12021.5|12026.1|12020.1|0
1759189500000|2025-09-29 23:45:00|12026.8|12020.8|12027.3|12021.3|12027.9|12021.9|12026.8|12020.8|0
1759189800000|2025-09-29 23:50:00|12027.2|12021.2|12024.5|12018.5|12027.5|12021.5|12024.5|12018.5|0
1759190100000|2025-09-29 23:55:00|12024.3|12018.3|12023.9|12017.9|12024.6|12018.6|12023.1|12017.1|0
1759190400000|2025-09-30 00:00:00|12023.6|12017.6|12022.1|12016.1|12024.9|12018.9|12018.5|12012.5|0
1759190700000|2025-09-30 00:05:00|12021.9|12015.9|12020.5|12014.5|12022.5|12016.5|12020|12014|0
1759191000000|2025-09-30 00:10:00|12020.4|12014.4|12022.5|12016.5|12023.2|12017.2|12020.2|12014.2|0
1759191300000|2025-09-30 00:15:00|12022.6|12016.6|12028.1|12022.1|12030.2|12024.2|12022.2|12016.2|0
1759191600000|2025-09-30 00:20:00|12029.5|12023.5|12024|12018|12029.5|12023.5|12024|12018|0
1759191900000|2025-09-30 00:25:00|12025.4|12019.4|12025.4|12019.4|12026.8|12020.8|12024.7|12018.7|0
1759192200000|2025-09-30 00:30:00|12024|12018|12028.2|12022.2|12028.2|12022.2|12024|12018|0
1759192500000|2025-09-30 00:35:00|12027.5|12021.5|12026.8|12020.8|12028.2|12022.2|12026.8|12020.8|0
1759192800000|2025-09-30 00:40:00|12026.9|12020.9|12029.6|12023.6|12029.6|12023.6|12026.8|12020.8|0
1759193100000|2025-09-30 00:45:00|12028.9|12022.9|12031|12025|12031.7|12025.7|12027.5|12021.5|0
1759193400000|2025-09-30 00:50:00|12031.7|12025.7|12031.1|12025.1|12032.4|12026.4|12029.7|12023.7|0
1759193700000|2025-09-30 00:55:00|12030.4|12024.4|12028.3|12022.3|12031.1|12025.1|12028.3|12022.3|0
1759194000000|2025-09-30 01:00:00|12026.9|12020.9|12024.1|12018.1|12026.9|12020.9|12022.7|12016.7|0
1759194300000|2025-09-30 01:05:00|12023.4|12017.4|12021.3|12015.3|12024.1|12018.1|12019.9|12013.9|0
1759194600000|2025-09-30 01:10:00|12020.6|12014.6|12022|12016|12022.7|12016.7|12019.9|12013.9|0
1759194900000|2025-09-30 01:15:00|12022.7|12016.7|12023.4|12017.4|12024.1|12018.1|12021.3|12015.3|0
1759195200000|2025-09-30 01:20:00|12024.1|12018.1|12025.5|12019.5|12025.5|12019.5|12022.7|12016.7|0
1759195500000|2025-09-30 01:25:00|12026.2|12020.2|12024.1|12018.1|12028.3|12022.3|12024.1|12018.1|0
1759195800000|2025-09-30 01:30:00|12024|12018|12024|12018|12026.1|12020.1|12022.6|12016.6|0
1759196100000|2025-09-30 01:35:00|12024.1|12018.1|12025.4|12019.4|12025.5|12019.5|12022.6|12016.6|0
1759196400000|2025-09-30 01:40:00|12024.7|12018.7|12024.1|12018.1|12025.4|12019.4|12024|12018|0
1759196700000|2025-09-30 01:45:00|12024|12018|12022.6|12016.6|12025.4|12019.4|12021.9|12015.9|0
1759197000000|2025-09-30 01:50:00|12022.7|12016.7|12022.6|12016.6|12024.1|12018.1|12022.6|12016.6|0
1759197300000|2025-09-30 01:55:00|12021.2|12015.2|12025.4|12019.4|12025.4|12019.4|12021.2|12015.2|0
1759197600000|2025-09-30 02:00:00|12026.8|12020.8|12025.4|12019.4|12026.8|12020.8|12024.7|12018.7|0
1759197900000|2025-09-30 02:05:00|12024.7|12018.7|12025.4|12019.4|12025.4|12019.4|12024|12018|0
1759198200000|2025-09-30 02:10:00|12024.7|12018.7|12025.4|12019.4|12025.4|12019.4|12024|12018|0
1759198500000|2025-09-30 02:15:00|12024|12018|12024.7|12018.7|12025.4|12019.4|12024|12018|0
1759198800000|2025-09-30 02:20:00|12024|12018|12026.8|12020.8|12026.8|12020.8|12024|12018|0
1759199100000|2025-09-30 02:25:00|12026.1|12020.1|12026.8|12020.8|12026.8|12020.8|12026.1|12020.1|0
1759199400000|2025-09-30 02:30:00|12025.4|12019.4|12025.4|12019.4|12025.4|12019.4|12024|12018|0
1759199700000|2025-09-30 02:35:00|12026.8|12020.8|12026.8|12020.8|12026.9|12020.9|12026.8|12020.8|0
1759200000000|2025-09-30 02:40:00|12026.9|12020.9|12028.2|12022.2|12028.2|12022.2|12026.9|12020.9|0
1759200300000|2025-09-30 02:45:00|12027.5|12021.5|12026.9|12020.9|12028.2|12022.2|12026.8|12020.8|0
1759200600000|2025-09-30 02:50:00|12026.8|12020.8|12028.3|12022.3|12028.3|12022.3|12026.8|12020.8|0
1759200900000|2025-09-30 02:55:00|12026.9|12020.9|12026.9|12020.9|12027|12021|12026.9|12020.9|0
1759201200000|2025-09-30 03:00:00|12027|12021|12025.6|12019.6|12027|12021|12025.5|12019.5|0
1759201500000|2025-09-30 03:05:00|12025.5|12019.5|12025.5|12019.5|12025.6|12019.6|12025.5|12019.5|0
1759201800000|2025-09-30 03:10:00|12025.6|12019.6|12024.8|12018.8|12025.6|12019.6|12024.8|12018.8|0
1759202100000|2025-09-30 03:15:00|12025.5|12019.5|12028.3|12022.3|12028.3|12022.3|12024.1|12018.1|0
1759202400000|2025-09-30 03:20:00|12029.6|12023.6|12031|12025|12031|12025|12029.6|12023.6|0
1759202700000|2025-09-30 03:25:00|12032.4|12026.4|12032.4|12026.4|12032.4|12026.4|12031|12025|0
1759203000000|2025-09-30 03:30:00|12031.7|12025.7|12032.4|12026.4|12032.4|12026.4|12031|12025|0
1759203300000|2025-09-30 03:35:00|12031.7|12025.7|12032.7|12026.7|12033.1|12027.1|12031|12025|0
1759203600000|2025-09-30 03:40:00|12032|12026|12030.7|12024.7|12033.4|12027.4|12030.7|12024.7|0
1759203900000|2025-09-30 03:45:00|12032|12026|12029.2|12023.2|12032|12026|12029.2|12023.2|0
1759204200000|2025-09-30 03:50:00|12027.8|12021.8|12028.5|12022.5|12029.2|12023.2|12027.8|12021.8|0
1759204500000|2025-09-30 03:55:00|12029.2|12023.2|12028.5|12022.5|12030.6|12024.6|12028.5|12022.5|0
1759204800000|2025-09-30 04:00:00|12029.2|12023.2|12030.6|12024.6|12030.6|12024.6|12029.2|12023.2|0
1759205100000|2025-09-30 04:05:00|12029.9|12023.9|12030.6|12024.6|12030.6|12024.6|12029.9|12023.9|0
1759205400000|2025-09-30 04:10:00|12030.5|12024.5|12030.6|12024.6|12030.6|12024.6|12030.5|12024.5|0
1759205700000|2025-09-30 04:15:00|12030.5|12024.5|12030.6|12024.6|12030.6|12024.6|12030.5|12024.5|0
1759206000000|2025-09-30 04:20:00|12030.5|12024.5|12030.6|12024.6|12030.6|12024.6|12030.5|12024.5|0
1759206300000|2025-09-30 04:25:00|12030.5|12024.5|12027.7|12021.7|12030.6|12024.6|12026.3|12020.3|0
1759206600000|2025-09-30 04:30:00|12029.1|12023.1|12027|12021|12029.1|12023.1|12026.3|12020.3|0
1759206900000|2025-09-30 04:35:00|12026.3|12020.3|12027.7|12021.7|12027.7|12021.7|12026.3|12020.3|0
1759207200000|2025-09-30 04:40:00|12029.1|12023.1|12029.1|12023.1|12029.1|12023.1|12029.1|12023.1|0
1759207500000|2025-09-30 04:45:00|12028.4|12022.4|12028.4|12022.4|12029.1|12023.1|12027.7|12021.7|0
1759207800000|2025-09-30 04:50:00|12027.7|12021.7|12027.7|12021.7|12028.4|12022.4|12027.7|12021.7|0
1759208100000|2025-09-30 04:55:00|12026.3|12020.3|12025.6|12019.6|12027.7|12021.7|12025.6|12019.6|0
1759208400000|2025-09-30 05:00:00|12024.9|12018.9|12024.9|12018.9|12026.3|12020.3|12023.5|12017.5|0
1759208700000|2025-09-30 05:05:00|12025|12019|12023.6|12017.6|12025|12019|12022.1|12016.1|0
1759209000000|2025-09-30 05:10:00|12022.2|12016.2|12023.6|12017.6|12025|12019|12022.2|12016.2|0
1759209300000|2025-09-30 05:15:00|12025|12019|12024.3|12018.3|12025|12019|12023.6|12017.6|0
1759209600000|2025-09-30 05:20:00|12025|12019|12029.2|12023.2|12029.2|12023.2|12024.3|12018.3|0
1759209900000|2025-09-30 05:25:00|12029.1|12023.1|12027.8|12021.8|12029.1|12023.1|12027.7|12021.7|0
1759210200000|2025-09-30 05:30:00|12027.1|12021.1|12026.4|12020.4|12029.2|12023.2|12025|12019|0
1759210500000|2025-09-30 05:35:00|12025.7|12019.7|12025|12019|12027.8|12021.8|12025|12019|0
1759210800000|2025-09-30 05:40:00|12025.7|12019.7|12025|12019|12026.4|12020.4|12023.6|12017.6|0
1759211100000|2025-09-30 05:45:00|12026.4|12020.4|12026.4|12020.4|12026.4|12020.4|12026.4|12020.4|0
1759211400000|2025-09-30 05:50:00|12027.1|12021.1|12025.1|12019.1|12027.1|12021.1|12025|12019|0
1759211700000|2025-09-30 05:55:00|12025.7|12019.7|12023.7|12017.7|12025.8|12019.8|12023.7|12017.7|0
1759212000000|2025-09-30 06:00:00|12025.4|12023.4|12016.4|12014.4|12029.9|12027.9|12013.9|12011.9|30
1759212300000|2025-09-30 06:05:00|12015.9|12013.9|12019.4|12017.4|12020.9|12018.9|12014.9|12012.9|4
1759212600000|2025-09-30 06:10:00|12019.9|12017.9|12027.4|12025.4|12031.4|12029.4|12019.4|12017.4|27
1759212900000|2025-09-30 06:15:00|12025.4|12023.4|12020.9|12018.9|12026.9|12024.9|12020.4|12018.4|4
1759213200000|2025-09-30 06:20:00|12020.4|12018.4|12030.9|12028.9|12031.9|12029.9|12020.4|12018.4|20
1759213500000|2025-09-30 06:25:00|12031.4|12029.4|12030.9|12028.9|12033.4|12031.4|12029.9|12027.9|0
1759213800000|2025-09-30 06:30:00|12031.4|12029.4|12030.9|12028.9|12032.4|12030.4|12029.9|12027.9|0
1759214100000|2025-09-30 06:35:00|12030.4|12028.4|12028.4|12026.4|12031.4|12029.4|12027.4|12025.4|3
1759214400000|2025-09-30 06:40:00|12027.9|12025.9|12026.9|12024.9|12029.9|12027.9|12025.4|12023.4|0
1759214700000|2025-09-30 06:45:00|12023.9|12021.9|12018.9|12016.9|12024.9|12022.9|12018.9|12016.9|5
1759215000000|2025-09-30 06:50:00|12019.4|12017.4|12016.9|12014.9|12019.4|12017.4|12014.9|12012.9|2
1759215300000|2025-09-30 06:55:00|12016.4|12014.4|12001.9|11999.9|12016.9|12014.9|11999.9|11997.9|203
1759215600000|2025-09-30 07:00:00|12002.4|12000.4|12021.4|12019.4|12023.4|12021.4|11994.9|11992.9|399
1759215900000|2025-09-30 07:05:00|12021.9|12019.9|12000.4|11998.4|12031.4|12029.4|11999.9|11997.9|154
1759216200000|2025-09-30 07:10:00|12000.9|11998.9|12008.9|12006.9|12019.4|12017.4|11999.9|11997.9|178
1759216500000|2025-09-30 07:15:00|12009.4|12007.4|12012.9|12010.9|12028.9|12026.9|12009.4|12007.4|98
1759216800000|2025-09-30 07:20:00|12014.7|12012.7|12012.2|12010.2|12018.2|12016.2|12008.7|12006.7|97
1759217100000|2025-09-30 07:25:00|12013.2|12011.2|12034.7|12032.7|12036.2|12034.2|12013.2|12011.2|169
1759217400000|2025-09-30 07:30:00|12035.2|12033.2|12028.2|12026.2|12039.7|12037.7|12026.2|12024.2|173
1759217700000|2025-09-30 07:35:00|12028.7|12026.7|12019.7|12017.7|12031.2|12029.2|12012.2|12010.2|111
1759218000000|2025-09-30 07:40:00|12019.8|12017.8|12016.3|12014.3|12020.8|12018.8|12006.3|12004.3|211
1759218300000|2025-09-30 07:45:00|12016.8|12014.8|12004.3|12002.3|12019.3|12017.3|12001.3|11999.3|105
1759218600000|2025-09-30 07:50:00|12005.2|12003.2|12017.7|12015.7|12017.7|12015.7|12002.7|12000.7|112
1759218900000|2025-09-30 07:55:00|12019.2|12017.2|12001.2|11999.2|12019.7|12017.7|11996.7|11994.7|83
1759219200000|2025-09-30 08:00:00|12000.7|11998.7|11986.7|11984.7|12000.7|11998.7|11986.2|11984.2|127
1759219500000|2025-09-30 08:05:00|11987.2|11985.2|11995.7|11993.7|11999.2|11997.2|11985.7|11983.7|106
1759219800000|2025-09-30 08:10:00|11996.2|11994.2|11996.7|11994.7|12001.7|11999.7|11994.2|11992.2|59
1759220100000|2025-09-30 08:15:00|11997.2|11995.2|12001.2|11999.2|12006.2|12004.2|11996.2|11994.2|60
1759220400000|2025-09-30 08:20:00|12002.2|12000.2|12009.2|12007.2|12009.7|12007.7|12001.2|11999.2|48
1759220700000|2025-09-30 08:25:00|12009.7|12007.7|12008.2|12006.2|12010.7|12008.7|12006.2|12004.2|67
1759221000000|2025-09-30 08:30:00|12007.6|12005.6|12009.6|12007.6|12012.1|12010.1|12004.1|12002.1|34
1759221300000|2025-09-30 08:35:00|12010.1|12008.1|12004.6|12002.6|12011.1|12009.1|12003.1|12001.1|35
1759221600000|2025-09-30 08:40:00|12005.1|12003.1|12008.6|12006.6|12011.1|12009.1|12001.1|11999.1|39
1759221900000|2025-09-30 08:45:00|12009.1|12007.1|12022.6|12020.6|12022.6|12020.6|12007.6|12005.6|60
1759222200000|2025-09-30 08:50:00|12022|12020|12020|12018|12028|12026|12019.5|12017.5|64
1759222500000|2025-09-30 08:55:00|12019.5|12017.5|12016.5|12014.5|12021|12019|12015|12013|45
1759222800000|2025-09-30 09:00:00|12017.1|12015.1|12018.6|12016.6|12023.6|12021.6|12014.1|12012.1|55
1759223100000|2025-09-30 09:05:00|12018.1|12016.1|12020.6|12018.6|12022.6|12020.6|12015.1|12013.1|72
1759223400000|2025-09-30 09:10:00|12020.9|12018.9|12022.9|12020.9|12025.4|12023.4|12018.9|12016.9|63
1759223700000|2025-09-30 09:15:00|12022.4|12020.4|12029.9|12027.9|12030.9|12028.9|12021.9|12019.9|226
1759224000000|2025-09-30 09:20:00|12029.6|12027.6|12029.6|12027.6|12030.6|12028.6|12022.6|12020.6|48
1759224300000|2025-09-30 09:25:00|12030.1|12028.1|12029.6|12027.6|12031.6|12029.6|12025.6|12023.6|50
1759224600000|2025-09-30 09:30:00|12029.1|12027.1|12031.1|12029.1|12036.1|12034.1|12029.1|12027.1|52
1759224900000|2025-09-30 09:35:00|12030.6|12028.6|12025.6|12023.6|12033.1|12031.1|12024.1|12022.1|66
1759225200000|2025-09-30 09:40:00|12026|12024|12019.5|12017.5|12028|12026|12018.5|12016.5|29
1759225500000|2025-09-30 09:45:00|12019|12017|12019.5|12017.5|12021.5|12019.5|12018.5|12016.5|24
1759225800000|2025-09-30 09:50:00|12019.4|12017.4|12024.4|12022.4|12024.9|12022.9|12016.4|12014.4|79
1759226100000|2025-09-30 09:55:00|12024.9|12022.9|12022.9|12020.9|12024.9|12022.9|12020.4|12018.4|546
1759226400000|2025-09-30 10:00:00|12022.6|12020.6|12030.6|12028.6|12030.6|12028.6|12021.6|12019.6|41
1759226700000|2025-09-30 10:05:00|12031.1|12029.1|12028.1|12026.1|12031.6|12029.6|12025.6|12023.6|27
1759227000000|2025-09-30 10:10:00|12027.5|12025.5|12018.5|12016.5|12028|12026|12013.5|12011.5|148
1759227300000|2025-09-30 10:15:00|12018|12016|12011.5|12009.5|12018.5|12016.5|12011|12009|38
1759227600000|2025-09-30 10:20:00|12012.8|12010.8|12013.8|12011.8|12014.8|12012.8|12010.8|12008.8|123
1759227900000|2025-09-30 10:25:00|12013.3|12011.3|12011.8|12009.8|12014.3|12012.3|12008.8|12006.8|37
1759228200000|2025-09-30 10:30:00|12010.5|12008.5|12014|12012|12014.5|12012.5|12009.5|12007.5|69
1759228500000|2025-09-30 10:35:00|12013.5|12011.5|12016.5|12014.5|12018|12016|12010.5|12008.5|52
1759228800000|2025-09-30 10:40:00|12016.8|12014.8|12018.8|12016.8|12019.3|12017.3|12015.8|12013.8|38
1759229100000|2025-09-30 10:45:00|12019.3|12017.3|12029.8|12027.8|12029.8|12027.8|12018.8|12016.8|190
1759229400000|2025-09-30 10:50:00|12028.7|12026.7|12031.7|12029.7|12035.7|12033.7|12028.7|12026.7|197
1759229700000|2025-09-30 10:55:00|12031.2|12029.2|12032.2|12030.2|12032.7|12030.7|12029.7|12027.7|116
1759230000000|2025-09-30 11:00:00|12032.1|12030.1|12022.1|12020.1|12034.1|12032.1|12022.1|12020.1|69
1759230300000|2025-09-30 11:05:00|12021.1|12019.1|12032.1|12030.1|12035.1|12033.1|12020.6|12018.6|103
1759230600000|2025-09-30 11:10:00|12032.8|12030.8|12028.8|12026.8|12034.8|12032.8|12027.8|12025.8|74
1759230900000|2025-09-30 11:15:00|12028.3|12026.3|12030.3|12028.3|12032.3|12030.3|12027.8|12025.8|52
1759231200000|2025-09-30 11:20:00|12030.1|12028.1|12035.1|12033.1|12035.6|12033.6|12029.6|12027.6|57
1759231500000|2025-09-30 11:25:00|12035.6|12033.6|12040.6|12038.6|12041.6|12039.6|12035.6|12033.6|167
1759231800000|2025-09-30 11:30:00|12040.1|12038.1|12043.6|12041.6|12047.1|12045.1|12039.6|12037.6|122
1759232100000|2025-09-30 11:35:00|12043.1|12041.1|12046.1|12044.1|12049.1|12047.1|12042.1|12040.1|253
1759232400000|2025-09-30 11:40:00|12046.2|12044.2|12042.7|12040.7|12046.7|12044.7|12038.7|12036.7|135
1759232700000|2025-09-30 11:45:00|12043.2|12041.2|12038.7|12036.7|12043.7|12041.7|12031.7|12029.7|403
1759233000000|2025-09-30 11:50:00|12039.6|12037.6|12044.6|12042.6|12046.1|12044.1|12037.6|12035.6|65
1759233300000|2025-09-30 11:55:00|12045.1|12043.1|12043.1|12041.1|12045.1|12043.1|12041.1|12039.1|77
1759233600000|2025-09-30 12:00:00|12042.5|12040.5|12047.5|12045.5|12047.5|12045.5|12041|12039|141
1759233900000|2025-09-30 12:05:00|12048|12046|12055.5|12053.5|12056.5|12054.5|12048|12046|97
1759234200000|2025-09-30 12:10:00|12055.1|12053.1|12059.6|12057.6|12060.1|12058.1|12055.1|12053.1|136
1759234500000|2025-09-30 12:15:00|12059.1|12057.1|12059.1|12057.1|12066.1|12064.1|12059.1|12057.1|176
1759234800000|2025-09-30 12:20:00|12059|12057|12057.5|12055.5|12059.5|12057.5|12053|12051|106
1759235100000|2025-09-30 12:25:00|12057|12055|12053.5|12051.5|12058|12056|12052.5|12050.5|67
1759235400000|2025-09-30 12:30:00|12054.4|12052.4|12050.4|12048.4|12056.4|12054.4|12048.9|12046.9|76
1759235700000|2025-09-30 12:35:00|12049.9|12047.9|12059.4|12057.4|12061.4|12059.4|12045.9|12043.9|233
1759236000000|2025-09-30 12:40:00|12060|12058|12060|12058|12062|12060|12053|12051|101
1759236300000|2025-09-30 12:45:00|12059.5|12057.5|12058.5|12056.5|12062.5|12060.5|12058.5|12056.5|93
1759236600000|2025-09-30 12:50:00|12058.7|12056.7|12057.2|12055.2|12061.7|12059.7|12055.7|12053.7|117
1759236900000|2025-09-30 12:55:00|12057.7|12055.7|12060.2|12058.2|12060.7|12058.7|12054.2|12052.2|99
1759237200000|2025-09-30 13:00:00|12061.1|12059.1|12059.1|12057.1|12063.6|12061.6|12057.1|12055.1|186
1759237500000|2025-09-30 13:05:00|12059.6|12057.6|12064.1|12062.1|12066.1|12064.1|12058.6|12056.6|121
1759237800000|2025-09-30 13:10:00|12063.7|12061.7|12064.2|12062.2|12066.2|12064.2|12061.7|12059.7|132
1759238100000|2025-09-30 13:15:00|12063.7|12061.7|12060.7|12058.7|12067.2|12065.2|12058.7|12056.7|195
1759238400000|2025-09-30 13:20:00|12060.3|12058.3|12059.8|12057.8|12064.8|12062.8|12059.3|12057.3|78
1759238700000|2025-09-30 13:25:00|12060.3|12058.3|12060.3|12058.3|12066.3|12064.3|12058.8|12056.8|210
1759239000000|2025-09-30 13:30:00|12059.5|12057.5|12068|12066|12070.5|12068.5|12052.5|12050.5|409
1759239300000|2025-09-30 13:35:00|12068.5|12066.5|12071.5|12069.5|12074|12072|12059.5|12057.5|268
1759239600000|2025-09-30 13:40:00|12072|12070|12074.5|12072.5|12078.5|12076.5|12069|12067|158
1759239900000|2025-09-30 13:45:00|12074|12072|12074|12072|12080|12078|12071.5|12069.5|201
1759240200000|2025-09-30 13:50:00|12072.9|12070.9|12083.9|12081.9|12085.9|12083.9|12065.9|12063.9|319
1759240500000|2025-09-30 13:55:00|12084.4|12082.4|12105.9|12103.9|12105.9|12103.9|12083.4|12081.4|600
1759240800000|2025-09-30 14:00:00|12106.5|12104.5|12107.5|12105.5|12112.5|12110.5|12095|12093|254
1759241100000|2025-09-30 14:05:00|12107|12105|12105.5|12103.5|12107.5|12105.5|12099|12097|323
1759241400000|2025-09-30 14:10:00|12106|12104|12114.5|12112.5|12116|12114|12098.5|12096.5|524
1759241700000|2025-09-30 14:15:00|12115|12113|12114|12112|12121|12119|12111.5|12109.5|308
1759242000000|2025-09-30 14:20:00|12113.5|12111.5|12108.5|12106.5|12114|12112|12103|12101|210
1759242300000|2025-09-30 14:25:00|12108|12106|12110|12108|12113.5|12111.5|12106|12104|237
1759242600000|2025-09-30 14:30:00|12109.3|12107.3|12115.8|12113.8|12116.8|12114.8|12106.3|12104.3|230
1759242900000|2025-09-30 14:35:00|12116.3|12114.3|12092.3|12090.3|12116.3|12114.3|12090.8|12088.8|436
1759243200000|2025-09-30 14:40:00|12092.1|12090.1|12080.1|12078.1|12093.1|12091.1|12079.1|12077.1|535
1759243500000|2025-09-30 14:45:00|12080.6|12078.6|12075.1|12073.1|12083.6|12081.6|12072.1|12070.1|317
1759243800000|2025-09-30 14:50:00|12074.6|12072.6|12074.6|12072.6|12076.1|12074.1|12068.1|12066.1|353
1759244100000|2025-09-30 14:55:00|12074.1|12072.1|12081.6|12079.6|12083.6|12081.6|12072.6|12070.6|413
1759244400000|2025-09-30 15:00:00|12083.6|12081.6|12093.1|12091.1|12094.6|12092.6|12083.1|12081.1|398
1759244700000|2025-09-30 15:05:00|12093.6|12091.6|12090.6|12088.6|12094.6|12092.6|12087.1|12085.1|656
1759245000000|2025-09-30 15:10:00|12090.8|12088.8|12100.8|12098.8|12102.8|12100.8|12085.8|12083.8|403
1759245300000|2025-09-30 15:15:00|12100.3|12098.3|12097.3|12095.3|12101.8|12099.8|12094.3|12092.3|786
1759245600000|2025-09-30 15:20:00|12096.8|12094.8|12108.8|12106.8|12109.8|12107.8|12096.8|12094.8|1023
1759245900000|2025-09-30 15:25:00|12109.3|12107.3|12105.8|12103.8|12112.3|12110.3|12093.8|12091.8|3104
1759246200000|2025-09-30 15:30:00|12105.3|12103.3|12102.8|12100.8|12111.3|12109.3|12100.8|12098.8|1942
1759246500000|2025-09-30 15:35:00|12102.3|12100.3|12099.8|12097.8|12102.8|12100.8|12093.8|12091.8|330
1759246800000|2025-09-30 15:40:00|12100.3|12098.3|12097.3|12095.3|12102.3|12100.3|12094.3|12092.3|173
1759247100000|2025-09-30 15:45:00|12096.8|12094.8|12106.3|12104.3|12106.3|12104.3|12096.3|12094.3|127
1759247400000|2025-09-30 15:50:00|12106.8|12104.8|12104.8|12102.8|12109.3|12107.3|12104.3|12102.3|585
1759247700000|2025-09-30 15:55:00|12105.3|12103.3|12105.3|12103.3|12108.3|12106.3|12101.8|12099.8|31
1759248000000|2025-09-30 16:00:00|12105.8|12103.8|12113.3|12111.3|12114.3|12112.3|12104.8|12102.8|158
1759248300000|2025-09-30 16:05:00|12112.8|12110.8|12114.8|12112.8|12117.8|12115.8|12111.8|12109.8|137
1759248600000|2025-09-30 16:10:00|12114.3|12112.3|12116.3|12114.3|12116.3|12114.3|12112.3|12110.3|141
1759248900000|2025-09-30 16:15:00|12115.3|12113.3|12118.3|12116.3|12118.3|12116.3|12114.3|12112.3|71
1759249200000|2025-09-30 16:20:00|12118.8|12116.8|12123.8|12121.8|12128.3|12126.3|12117.8|12115.8|171
1759249500000|2025-09-30 16:25:00|12124.3|12122.3|12122.8|12120.8|12126.3|12124.3|12122.3|12120.3|33
1759249800000|2025-09-30 16:30:00|12123.3|12121.3|12124.3|12122.3|12129.3|12127.3|12123.3|12121.3|159
1759250100000|2025-09-30 16:35:00|12124.8|12122.8|12131.3|12129.3|12131.3|12129.3|12124.3|12122.3|33
1759250400000|2025-09-30 16:40:00|12130.8|12128.8|12132.3|12130.3|12132.3|12130.3|12126.3|12124.3|91
1759250700000|2025-09-30 16:45:00|12132.8|12130.8|12130.3|12128.3|12134.3|12132.3|12128.3|12126.3|39
1759251000000|2025-09-30 16:50:00|12130.8|12128.8|12127.8|12125.8|12133.3|12131.3|12127.3|12125.3|51
1759251300000|2025-09-30 16:55:00|12128.3|12126.3|12130.3|12128.3|12131.3|12129.3|12127.3|12125.3|25
1759251600000|2025-09-30 17:00:00|12129.8|12127.8|12129.8|12127.8|12132.8|12130.8|12127.8|12125.8|23
1759251900000|2025-09-30 17:05:00|12130.3|12128.3|12126.8|12124.8|12131.3|12129.3|12126.8|12124.8|28
1759252200000|2025-09-30 17:10:00|12126.3|12124.3|12127.3|12125.3|12127.3|12125.3|12122.8|12120.8|17
1759252500000|2025-09-30 17:15:00|12126.8|12124.8|12128.3|12126.3|12128.3|12126.3|12124.8|12122.8|13
1759252800000|2025-09-30 17:20:00|12127.8|12125.8|12127.8|12125.8|12128.8|12126.8|12124.8|12122.8|26
1759253100000|2025-09-30 17:25:00|12127.3|12125.3|12126.3|12124.3|12128.3|12126.3|12122.3|12120.3|16
1759253400000|2025-09-30 17:30:00|12125.8|12123.8|12132.8|12130.8|12132.8|12130.8|12123.3|12121.3|40
1759253700000|2025-09-30 17:35:00|12133.3|12131.3|12136.8|12134.8|12137.3|12135.3|12129.8|12127.8|57
1759254000000|2025-09-30 17:40:00|12137.3|12135.3|12136.8|12134.8|12137.8|12135.8|12134.8|12132.8|41
1759254300000|2025-09-30 17:45:00|12137.3|12135.3|12140.8|12138.8|12140.8|12138.8|12136.8|12134.8|46
1759254600000|2025-09-30 17:50:00|12141.3|12139.3|12144.3|12142.3|12145.8|12143.8|12141.3|12139.3|28
1759254900000|2025-09-30 17:55:00|12144.8|12142.8|12138.8|12136.8|12145.3|12143.3|12137.3|12135.3|63
1759255200000|2025-09-30 18:00:00|12139.8|12137.8|12143.3|12141.3|12143.3|12141.3|12138.8|12136.8|27
1759255500000|2025-09-30 18:05:00|12142.8|12140.8|12149.3|12147.3|12150.3|12148.3|12142.3|12140.3|24
1759255800000|2025-09-30 18:10:00|12150.3|12148.3|12154.8|12152.8|12156.8|12154.8|12150.3|12148.3|70
1759256100000|2025-09-30 18:15:00|12155.3|12153.3|12157.8|12155.8|12158.3|12156.3|12152.3|12150.3|84
1759256400000|2025-09-30 18:20:00|12158.3|12156.3|12160.8|12158.8|12161.8|12159.8|12157.3|12155.3|48
1759256700000|2025-09-30 18:25:00|12161.3|12159.3|12158.8|12156.8|12161.8|12159.8|12158.3|12156.3|45
1759257000000|2025-09-30 18:30:00|12158.3|12156.3|12156.8|12154.8|12161.8|12159.8|12155.3|12153.3|51
1759257300000|2025-09-30 18:35:00|12156.3|12154.3|12159.8|12157.8|12160.8|12158.8|12156.3|12154.3|129
1759257600000|2025-09-30 18:40:00|12160.3|12158.3|12162.8|12160.8|12163.3|12161.3|12159.8|12157.8|22
1759257900000|2025-09-30 18:45:00|12163.3|12161.3|12164.3|12162.3|12165.3|12163.3|12161.3|12159.3|36
1759258200000|2025-09-30 18:50:00|12164.8|12162.8|12162.3|12160.3|12165.3|12163.3|12160.8|12158.8|24
1759258500000|2025-09-30 18:55:00|12161.8|12159.8|12166.3|12164.3|12166.3|12164.3|12160.8|12158.8|42
1759258800000|2025-09-30 19:00:00|12165.8|12163.8|12165.8|12163.8|12168.3|12166.3|12163.8|12161.8|96
1759259100000|2025-09-30 19:05:00|12165.3|12163.3|12168.8|12166.8|12170.8|12168.8|12164.3|12162.3|38
1759259400000|2025-09-30 19:10:00|12168.3|12166.3|12169.3|12167.3|12172.3|12170.3|12168.3|12166.3|26
1759259700000|2025-09-30 19:15:00|12168.8|12166.8|12171.8|12169.8|12172.8|12170.8|12166.3|12164.3|33
1759260000000|2025-09-30 19:20:00|12172.3|12170.3|12174.3|12172.3|12177.8|12175.8|12171.8|12169.8|44
1759260300000|2025-09-30 19:25:00|12174.8|12172.8|12179.3|12177.3|12179.3|12177.3|12174.8|12172.8|63
1759260600000|2025-09-30 19:30:00|12179.8|12177.8|12183.8|12181.8|12187.3|12185.3|12179.8|12177.8|136
1759260900000|2025-09-30 19:35:00|12184.3|12182.3|12179.3|12177.3|12184.8|12182.8|12177.8|12175.8|48
1759261200000|2025-09-30 19:40:00|12178.8|12176.8|12176.8|12174.8|12180.3|12178.3|12175.8|12173.8|50
1759261500000|2025-09-30 19:45:00|12175.8|12173.8|12182.8|12180.8|12182.8|12180.8|12175.8|12173.8|50
1759261800000|2025-09-30 19:50:00|12182.3|12180.3|12189.3|12187.3|12190.3|12188.3|12177.8|12175.8|110
1759262100000|2025-09-30 19:55:00|12188.8|12186.8|12189.2|12183.2|12193.8|12191.8|12183.8|12181.2|109
1759262400000|2025-09-30 20:00:00|12183.3|12177.3|12177.8|12171.8|12185.4|12179.4|12177.6|12171.6|0
1759262700000|2025-09-30 20:05:00|12177.6|12171.6|12175.3|12169.3|12178.4|12172.4|12174.6|12168.6|0
1759263000000|2025-09-30 20:10:00|12175|12169|12173|12167|12175.6|12169.6|12171.6|12165.6|0
1759263300000|2025-09-30 20:15:00|12172.7|12166.7|12173.1|12167.1|12175.6|12169.6|12172|12166|0
1759263600000|2025-09-30 20:20:00|12172.9|12166.9|12174.1|12168.1|12175.3|12169.3|12172.4|12166.4|0
1759263900000|2025-09-30 20:25:00|12174.2|12168.2|12172.4|12166.4|12175.3|12169.3|12172.1|12166.1|0
1759264200000|2025-09-30 20:30:00|12172.6|12166.6|12170.3|12164.3|12172.9|12166.9|12170.1|12164.1|0
1759264500000|2025-09-30 20:35:00|12170|12164|12170.6|12164.6|12172.2|12166.2|12169.6|12163.6|0
1759264800000|2025-09-30 20:40:00|12170.3|12164.3|12170.5|12164.5|12171.3|12165.3|12168.8|12162.8|0
1759265100000|2025-09-30 20:45:00|12170.2|12164.2|12172.3|12166.3|12172.9|12166.9|12170|12164|0
1759265400000|2025-09-30 20:50:00|12172.6|12166.6|12172.9|12166.9|12173.3|12167.3|12171.6|12165.6|0
1759265700000|2025-09-30 20:55:00|12172.6|12166.6|12171.3|12165.3|12173.9|12167.9|12170.9|12164.9|0
1759266000000|2025-09-30 21:00:00|12171.6|12165.6|12171.8|12165.8|12172.2|12166.2|12171.6|12165.6|0
1759266300000|2025-09-30 21:05:00|12171.9|12165.9|12172|12166|12172|12166|12171.9|12165.9|0
1759266600000|2025-09-30 21:10:00|12172.3|12166.3|12172.5|12166.5|12172.6|12166.6|12172|12166|0
1759266900000|2025-09-30 21:15:00|12172.6|12166.6|12171.9|12165.9|12172.6|12166.6|12171.9|12165.9|0
1759267200000|2025-09-30 21:20:00|12171.6|12165.6|12172|12166|12172|12166|12170.5|12164.5|0
1759267500000|2025-09-30 21:25:00|12172.2|12166.2|12172.5|12166.5|12172.5|12166.5|12172.2|12166.2|0
1759267800000|2025-09-30 21:30:00|12172.3|12166.3|12170.5|12164.5|12172.3|12166.3|12170.3|12164.3|0
1759268100000|2025-09-30 21:35:00|12171.2|12165.2|12170.2|12164.2|12171.2|12165.2|12170.2|12164.2|0
1759268400000|2025-09-30 21:40:00|12170.5|12164.5|12171|12165|12171.2|12165.2|12170.5|12164.5|0
1759268700000|2025-09-30 21:45:00|12171.2|12165.2|12171.5|12165.5|12171.5|12165.5|12171|12165|0
1759269000000|2025-09-30 21:50:00|12171.3|12165.3|12170.9|12164.9|12171.3|12165.3|12170.9|12164.9|0
1759269300000|2025-09-30 21:55:00|12171.2|12165.2|12172.5|12166.5|12172.8|12166.8|12171.2|12165.2|0
1759269600000|2025-09-30 22:00:00|12172.4|12166.4|12177|12171|12178|12172|12171.2|12165.2|0
1759269900000|2025-09-30 22:05:00|12177.3|12171.3|12176|12170|12177.3|12171.3|12175.3|12169.3|0
1759270200000|2025-09-30 22:10:00|12176.3|12170.3|12176.9|12170.9|12177.5|12171.5|12176.2|12170.2|0
1759270500000|2025-09-30 22:15:00|12177|12171|12176.9|12170.9|12178|12172|12176.9|12170.9|0
1759270800000|2025-09-30 22:20:00|12176.5|12170.5|12176.9|12170.9|12176.9|12170.9|12174.8|12168.8|0
1759271100000|2025-09-30 22:25:00|12177|12171|12178.4|12172.4|12179.3|12173.3|12177|12171|0
1759271400000|2025-09-30 22:30:00|12178.6|12172.6|12178|12172|12180.1|12174.1|12177.3|12171.3|0
1759271700000|2025-09-30 22:35:00|12177.8|12171.8|12176.1|12170.1|12178.6|12172.6|12175|12169|0
1759272000000|2025-09-30 22:40:00|12176|12170|12176.3|12170.3|12176.6|12170.6|12175|12169|0
1759272300000|2025-09-30 22:45:00|12176.1|12170.1|12175.6|12169.6|12176.1|12170.1|12174.7|12168.7|0
1759272600000|2025-09-30 22:50:00|12175.8|12169.8|12172.7|12166.7|12175.8|12169.8|12172|12166|0
1759272900000|2025-09-30 22:55:00|12172.5|12166.5|12169.7|12163.7|12173|12167|12167|12161|0
1759273200000|2025-09-30 23:00:00|12169.5|12163.5|12167.3|12161.3|12171.6|12165.6|12166.9|12160.9|0
1759273500000|2025-09-30 23:05:00|12167.1|12161.1|12175.7|12169.7|12176.1|12170.1|12166.9|12160.9|0
1759273800000|2025-09-30 23:10:00|12175.8|12169.8|12175.8|12169.8|12177.1|12171.1|12175.7|12169.7|0
1759274100000|2025-09-30 23:15:00|12175.7|12169.7|12176|12170|12177|12171|12174.4|12168.4|0
1759274400000|2025-09-30 23:20:00|12176.1|12170.1|12179|12173|12179.3|12173.3|12175.7|12169.7|0
1759274700000|2025-09-30 23:25:00|12178.8|12172.8|12176.1|12170.1|12179.4|12173.4|12176|12170|0
1759275000000|2025-09-30 23:30:00|12176.2|12170.2|12177.5|12171.5|12178.1|12172.1|12175.7|12169.7|0
1759275300000|2025-09-30 23:35:00|12177.4|12171.4|12176.5|12170.5|12177.8|12171.8|12176.4|12170.4|0
1759275600000|2025-09-30 23:40:00|12176.4|12170.4|12177|12171|12177.4|12171.4|12176|12170|0
1759275900000|2025-09-30 23:45:00|12176.8|12170.8|12176.8|12170.8|12178|12172|12176.4|12170.4|0
1759276200000|2025-09-30 23:50:00|12177.1|12171.1|12177.9|12171.9|12179.3|12173.3|12177|12171|0
1759276500000|2025-09-30 23:55:00|12177.8|12171.8|12176.7|12170.7|12177.9|12171.9|12176|12170|0
1759276800000|2025-10-01 00:00:00|12176.8|12170.8|12179.9|12173.9|12179.9|12173.9|12175.3|12169.3|0
1759277100000|2025-10-01 00:05:00|12180|12174|12178.5|12172.5|12181.4|12175.4|12178.1|12172.1|0
1759277400000|2025-10-01 00:10:00|12178.7|12172.7|12176.9|12170.9|12179.2|12173.2|12176.7|12170.7|0
1759277700000|2025-10-01 00:15:00|12176.8|12170.8|12175.4|12169.4|12177.5|12171.5|12172.6|12166.6|0
1759278000000|2025-10-01 00:20:00|12174|12168|12172.5|12166.5|12175.4|12169.4|12172.5|12166.5|0
1759278300000|2025-10-01 00:25:00|12173.9|12167.9|12175.3|12169.3|12175.3|12169.3|12172.5|12166.5|0
1759278600000|2025-10-01 00:30:00|12176|12170|12179.5|12173.5|12180.9|12174.9|12175.3|12169.3|0
1759278900000|2025-10-01 00:35:00|12180.9|12174.9|12179.5|12173.5|12182.3|12176.3|12178.1|12172.1|0
1759279200000|2025-10-01 00:40:00|12179.4|12173.4|12183.7|12177.7|12183.7|12177.7|12179.4|12173.4|0
1759279500000|2025-10-01 00:45:00|12183.6|12177.6|12183|12177|12185|12179|12182.2|12176.2|0
1759279800000|2025-10-01 00:50:00|12183.7|12177.7|12183.6|12177.6|12185.1|12179.1|12179.5|12173.5|0
1759280100000|2025-10-01 00:55:00|12182.3|12176.3|12176.7|12170.7|12182.3|12176.3|12176.6|12170.6|0
1759280400000|2025-10-01 01:00:00|12176.6|12170.6|12175.3|12169.3|12178.1|12172.1|12173.9|12167.9|0
1759280700000|2025-10-01 01:05:00|12175.2|12169.2|12174.5|12168.5|12176.7|12170.7|12173.8|12167.8|0
1759281000000|2025-10-01 01:10:00|12173.8|12167.8|12175.2|12169.2|12178.7|12172.7|12173.8|12167.8|0
1759281300000|2025-10-01 01:15:00|12176.6|12170.6|12175.9|12169.9|12176.6|12170.6|12175.2|12169.2|0
1759281600000|2025-10-01 01:20:00|12176.6|12170.6|12175.3|12169.3|12176.7|12170.7|12173.8|12167.8|0
1759281900000|2025-10-01 01:25:00|12173.9|12167.9|12176.7|12170.7|12176.7|12170.7|12173.9|12167.9|0
1759282200000|2025-10-01 01:30:00|12176|12170|12171.1|12165.1|12178.1|12172.1|12171.1|12165.1|0
1759282500000|2025-10-01 01:35:00|12171.8|12165.8|12175.3|12169.3|12175.3|12169.3|12171.1|12165.1|0
1759282800000|2025-10-01 01:40:00|12173.9|12167.9|12175.3|12169.3|12176.7|12170.7|12173.9|12167.9|0
1759283100000|2025-10-01 01:45:00|12174.7|12168.7|12172.6|12166.6|12174.7|12168.7|12172.5|12166.5|0
1759283400000|2025-10-01 01:50:00|12173.9|12167.9|12173|12167|12175.7|12169.7|12172.9|12166.9|0
1759283700000|2025-10-01 01:55:00|12173.7|12167.7|12173|12167|12174.4|12168.4|12173|12167|0
1759284000000|2025-10-01 02:00:00|12171.6|12165.6|12173.9|12167.9|12173.9|12167.9|12171|12165|0
1759284300000|2025-10-01 02:05:00|12172.5|12166.5|12172.5|12166.5|12172.5|12166.5|12171.1|12165.1|0
1759284600000|2025-10-01 02:10:00|12171.8|12165.8|12169.7|12163.7|12171.8|12165.8|12169.6|12163.6|0
1759284900000|2025-10-01 02:15:00|12170.3|12164.3|12170.4|12164.4|12171.1|12165.1|12169.6|12163.6|0
1759285200000|2025-10-01 02:20:00|12171.1|12165.1|12171.1|12165.1|12172.5|12166.5|12170.4|12164.4|0
1759285500000|2025-10-01 02:25:00|12171.8|12165.8|12171.1|12165.1|12171.8|12165.8|12170.4|12164.4|0
1759285800000|2025-10-01 02:30:00|12170.4|12164.4|12169.6|12163.6|12171.1|12165.1|12168.9|12162.9|0
1759286100000|2025-10-01 02:35:00|12169.7|12163.7|12169.9|12163.9|12171.3|12165.3|12169.6|12163.6|0
1759286400000|2025-10-01 02:40:00|12171.3|12165.3|12171.3|12165.3|12171.3|12165.3|12169.9|12163.9|0
1759286700000|2025-10-01 02:45:00|12172.7|12166.7|12171.3|12165.3|12172.7|12166.7|12171.3|12165.3|0
1759287000000|2025-10-01 02:50:00|12170.6|12164.6|12169.9|12163.9|12171.3|12165.3|12169.2|12163.2|0
1759287300000|2025-10-01 02:55:00|12171.3|12165.3|12171.3|12165.3|12172.7|12166.7|12171.3|12165.3|0
1759287600000|2025-10-01 03:00:00|12169.9|12163.9|12168.4|12162.4|12170.6|12164.6|12168.4|12162.4|0
1759287900000|2025-10-01 03:05:00|12169.1|12163.1|12169.8|12163.8|12169.8|12163.8|12169.1|12163.1|0
1759288200000|2025-10-01 03:10:00|12168.4|12162.4|12168.4|12162.4|12169.9|12163.9|12167|12161|0
1759288500000|2025-10-01 03:15:00|12167|12161|12168.4|12162.4|12168.4|12162.4|12167|12161|0
1759288800000|2025-10-01 03:20:00|12167.7|12161.7|12173.9|12167.9|12173.9|12167.9|12167|12161|0
1759289100000|2025-10-01 03:25:00|12172.6|12166.6|12171.2|12165.2|12172.6|12166.6|12171.2|12165.2|0
1759289400000|2025-10-01 03:30:00|12170.5|12164.5|12171.2|12165.2|12172.6|12166.6|12169.8|12163.8|0
1759289700000|2025-10-01 03:35:00|12171.8|12165.8|12172.5|12166.5|12173.9|12167.9|12171.2|12165.2|0
1759290000000|2025-10-01 03:40:00|12173.2|12167.2|12171.1|12165.1|12173.9|12167.9|12171.1|12165.1|0
1759290300000|2025-10-01 03:45:00|12170.4|12164.4|12172.6|12166.6|12172.6|12166.6|12169.7|12163.7|0
1759290600000|2025-10-01 03:50:00|12173.9|12167.9|12174.6|12168.6|12176.7|12170.7|12173.9|12167.9|0
1759290900000|2025-10-01 03:55:00|12175.3|12169.3|12174.7|12168.7|12175.4|12169.4|12173.9|12167.9|0
1759291200000|2025-10-01 04:00:00|12175.3|12169.3|12175.4|12169.4|12175.4|12169.4|12174|12168|0
1759291500000|2025-10-01 04:05:00|12174.7|12168.7|12175.1|12169.1|12175.4|12169.4|12174|12168|0
1759291800000|2025-10-01 04:10:00|12175.8|12169.8|12175.1|12169.1|12176.5|12170.5|12175.1|12169.1|0
1759292100000|2025-10-01 04:15:00|12175.8|12169.8|12175.1|12169.1|12175.8|12169.8|12175.1|12169.1|0
1759292400000|2025-10-01 04:20:00|12174.4|12168.4|12170.9|12164.9|12175.1|12169.1|12170.9|12164.9|0
1759292700000|2025-10-01 04:25:00|12171.6|12165.6|12172.3|12166.3|12173|12167|12170.9|12164.9|0
1759293000000|2025-10-01 04:30:00|12171.7|12165.7|12171|12165|12172.4|12166.4|12170.9|12164.9|0
1759293300000|2025-10-01 04:35:00|12171.7|12165.7|12169.6|12163.6|12172.4|12166.4|12169.6|12163.6|0
1759293600000|2025-10-01 04:40:00|12169.5|12163.5|12170.9|12164.9|12171|12165|12168.2|12162.2|0
1759293900000|2025-10-01 04:45:00|12171|12165|12172.4|12166.4|12172.4|12166.4|12170.9|12164.9|0
1759294200000|2025-10-01 04:50:00|12171.7|12165.7|12170.9|12164.9|12172.3|12166.3|12169.6|12163.6|0
1759294500000|2025-10-01 04:55:00|12170.2|12164.2|12169.5|12163.5|12170.9|12164.9|12169.5|12163.5|0
1759294800000|2025-10-01 05:00:00|12169.6|12163.6|12168.2|12162.2|12169.6|12163.6|12166.8|12160.8|0
1759295100000|2025-10-01 05:05:00|12167.5|12161.5|12168.2|12162.2|12168.2|12162.2|12166.8|12160.8|0
1759295400000|2025-10-01 05:10:00|12167.5|12161.5|12165.3|12159.3|12168.1|12162.1|12165.3|12159.3|0
1759295700000|2025-10-01 05:15:00|12166.7|12160.7|12166.7|12160.7|12167.4|12161.4|12165.3|12159.3|0
1759296000000|2025-10-01 05:20:00|12166.4|12160.4|12165|12159|12166.4|12160.4|12165|12159|0
1759296300000|2025-10-01 05:25:00|12164.3|12158.3|12160.7|12154.7|12165|12159|12160.7|12154.7|0
1759296600000|2025-10-01 05:30:00|12160|12154|12159.3|12153.3|12160.7|12154.7|12156.5|12150.5|0
1759296900000|2025-10-01 05:35:00|12158.7|12152.7|12159.4|12153.4|12160.8|12154.8|12158|12152|0
1759297200000|2025-10-01 05:40:00|12159.3|12153.3|12160.6|12154.6|12161.5|12155.5|12159.3|12153.3|0
1759297500000|2025-10-01 05:45:00|12161.3|12155.3|12159.9|12153.9|12163.4|12157.4|12159.8|12153.8|0
1759297800000|2025-10-01 05:50:00|12158.5|12152.5|12159.8|12153.8|12159.9|12153.9|12158.5|12152.5|0
1759298100000|2025-10-01 05:55:00|12158.4|12152.4|12157|12151|12159.1|12153.1|12155.6|12149.6|0
1759298400000|2025-10-01 06:00:00|12157.7|12151.7|12169.3|12167.3|12173.8|12171.8|12151.3|12149.3|149
1759298700000|2025-10-01 06:05:00|12168.8|12166.8|12163.3|12161.3|12168.8|12166.8|12163.3|12161.3|150
1759299000000|2025-10-01 06:10:00|12162.8|12160.8|12157.8|12155.8|12162.8|12160.8|12154.3|12152.3|4
1759299300000|2025-10-01 06:15:00|12158.3|12156.3|12153.8|12151.8|12158.3|12156.3|12150.3|12148.3|17
1759299600000|2025-10-01 06:20:00|12152.8|12150.8|12162.3|12160.3|12163.3|12161.3|12151.8|12149.8|58
1759299900000|2025-10-01 06:25:00|12161.8|12159.8|12162.8|12160.8|12165.8|12163.8|12160.3|12158.3|6
1759300200000|2025-10-01 06:30:00|12162.3|12160.3|12162.3|12160.3|12163.3|12161.3|12154.3|12152.3|41
1759300500000|2025-10-01 06:35:00|12161.8|12159.8|12160.3|12158.3|12162.3|12160.3|12157.3|12155.3|23
1759300800000|2025-10-01 06:40:00|12160.8|12158.8|12158.3|12156.3|12162.3|12160.3|12157.8|12155.8|20
1759301100000|2025-10-01 06:45:00|12158.8|12156.8|12144.8|12142.8|12158.8|12156.8|12136.8|12134.8|75
1759301400000|2025-10-01 06:50:00|12145.3|12143.3|12152.8|12150.8|12159.3|12157.3|12142.8|12140.8|90
1759301700000|2025-10-01 06:55:00|12151.8|12149.8|12169.8|12167.8|12169.8|12167.8|12141.3|12139.3|183
1759302000000|2025-10-01 07:00:00|12163.3|12161.3|12200.8|12198.8|12205.8|12203.8|12163.3|12161.3|1382
1759302300000|2025-10-01 07:05:00|12201.8|12199.8|12204.8|12202.8|12222.3|12220.3|12201.8|12199.8|608
1759302600000|2025-10-01 07:10:00|12203.8|12201.8|12223.3|12221.3|12224.8|12222.8|12190.8|12188.8|573
1759302900000|2025-10-01 07:15:00|12222.8|12220.8|12227.3|12225.3|12234.3|12232.3|12221.8|12219.8|465
1759303200000|2025-10-01 07:20:00|12226.8|12224.8|12244.8|12242.8|12247.8|12245.8|12225.3|12223.3|728
1759303500000|2025-10-01 07:25:00|12245.3|12243.3|12240.8|12238.8|12247.3|12245.3|12232.3|12230.3|409
1759303800000|2025-10-01 07:30:00|12240.3|12238.3|12245.3|12243.3|12256.3|12254.3|12240.3|12238.3|608
1759304100000|2025-10-01 07:35:00|12244.8|12242.8|12237.3|12235.3|12248.3|12246.3|12234.3|12232.3|401
1759304400000|2025-10-01 07:40:00|12236.8|12234.8|12227.8|12225.8|12241.8|12239.8|12218.8|12216.8|410
1759304700000|2025-10-01 07:45:00|12227.3|12225.3|12224.3|12222.3|12236.8|12234.8|12223.3|12221.3|451
1759305000000|2025-10-01 07:50:00|12227.3|12225.3|12225.3|12223.3|12232.3|12230.3|12224.3|12222.3|215
1759305300000|2025-10-01 07:55:00|12224.8|12222.8|12208.8|12206.8|12224.8|12222.8|12208.8|12206.8|210
1759305600000|2025-10-01 08:00:00|12209.3|12207.3|12223.8|12221.8|12230.3|12228.3|12204.8|12202.8|231
1759305900000|2025-10-01 08:05:00|12223.3|12221.3|12219.3|12217.3|12225.8|12223.8|12212.3|12210.3|144
1759306200000|2025-10-01 08:10:00|12219.8|12217.8|12227.3|12225.3|12228.8|12226.8|12218.3|12216.3|153
1759306500000|2025-10-01 08:15:00|12227.8|12225.8|12225.3|12223.3|12229.3|12227.3|12222.8|12220.8|173
1759306800000|2025-10-01 08:20:00|12224.8|12222.8|12231.3|12229.3|12232.8|12230.8|12219.3|12217.3|99
1759307100000|2025-10-01 08:25:00|12231.8|12229.8|12239.3|12237.3|12239.3|12237.3|12231.3|12229.3|278
1759307400000|2025-10-01 08:30:00|12239.8|12237.8|12249.3|12247.3|12250.8|12248.8|12238.3|12236.3|129
1759307700000|2025-10-01 08:35:00|12249.8|12247.8|12253.3|12251.3|12254.8|12252.8|12247.3|12245.3|354
1759308000000|2025-10-01 08:40:00|12253.8|12251.8|12258.3|12256.3|12261.8|12259.8|12252.8|12250.8|294
1759308300000|2025-10-01 08:45:00|12259.3|12257.3|12256.3|12254.3|12261.3|12259.3|12252.8|12250.8|163
1759308600000|2025-10-01 08:50:00|12255.8|12253.8|12253.3|12251.3|12263.3|12261.3|12252.8|12250.8|229
1759308900000|2025-10-01 08:55:00|12252.8|12250.8|12253.3|12251.3|12256.8|12254.8|12248.8|12246.8|257
1759309200000|2025-10-01 09:00:00|12253.8|12251.8|12260.3|12258.3|12260.8|12258.8|12249.3|12247.3|161
1759309500000|2025-10-01 09:05:00|12259.8|12257.8|12264.8|12262.8|12264.8|12262.8|12256.3|12254.3|283
1759309800000|2025-10-01 09:10:00|12264.3|12262.3|12265.8|12263.8|12266.8|12264.8|12259.8|12257.8|148
1759310100000|2025-10-01 09:15:00|12265.3|12263.3|12261.8|12259.8|12265.8|12263.8|12260.8|12258.8|171
1759310400000|2025-10-01 09:20:00|12261.3|12259.3|12267.3|12265.3|12269.3|12267.3|12260.3|12258.3|168
1759310700000|2025-10-01 09:25:00|12266.8|12264.8|12267.8|12265.8|12276.8|12274.8|12266.8|12264.8|230
1759311000000|2025-10-01 09:30:00|12266.3|12264.3|12265.3|12263.3|12269.8|12267.8|12256.3|12254.3|282
1759311300000|2025-10-01 09:35:00|12266.3|12264.3|12266.8|12264.8|12268.3|12266.3|12257.3|12255.3|146
1759311600000|2025-10-01 09:40:00|12267.3|12265.3|12270.8|12268.8|12271.3|12269.3|12262.8|12260.8|304
1759311900000|2025-10-01 09:45:00|12270.3|12268.3|12271.8|12269.8|12274.8|12272.8|12268.3|12266.3|147
1759312200000|2025-10-01 09:50:00|12272.3|12270.3|12272.3|12270.3|12273.8|12271.8|12267.8|12265.8|182
1759312500000|2025-10-01 09:55:00|12271.8|12269.8|12267.3|12265.3|12273.8|12271.8|12264.3|12262.3|230
1759312800000|2025-10-01 10:00:00|12266.8|12264.8|12276.8|12274.8|12281.8|12279.8|12265.8|12263.8|235
1759313100000|2025-10-01 10:05:00|12276.3|12274.3|12278.3|12276.3|12282.3|12280.3|12275.8|12273.8|381
1759313400000|2025-10-01 10:10:00|12278.8|12276.8|12281.8|12279.8|12282.8|12280.8|12275.8|12273.8|279
1759313700000|2025-10-01 10:15:00|12282.3|12280.3|12286.8|12284.8|12290.8|12288.8|12282.3|12280.3|245
1759314000000|2025-10-01 10:20:00|12287.3|12285.3|12282.3|12280.3|12288.8|12286.8|12280.3|12278.3|297
1759314300000|2025-10-01 10:25:00|12282.8|12280.8|12278.3|12276.3|12284.8|12282.8|12277.3|12275.3|131
1759314600000|2025-10-01 10:30:00|12278.8|12276.8|12286.8|12284.8|12288.3|12286.3|12278.3|12276.3|150
1759314900000|2025-10-01 10:35:00|12286.3|12284.3|12286.3|12284.3|12288.3|12286.3|12284.8|12282.8|268
1759315200000|2025-10-01 10:40:00|12286.8|12284.8|12284.8|12282.8|12289.8|12287.8|12281.8|12279.8|486
1759315500000|2025-10-01 10:45:00|12285.3|12283.3|12286.8|12284.8|12291.8|12289.8|12284.8|12282.8|369
1759315800000|2025-10-01 10:50:00|12287.3|12285.3|12294.3|12292.3|12299.3|12297.3|12286.8|12284.8|231
1759316100000|2025-10-01 10:55:00|12294.8|12292.8|12292.3|12290.3|12299.8|12297.8|12287.8|12285.8|168
1759316400000|2025-10-01 11:00:00|12289.8|12287.8|12280.8|12278.8|12291.8|12289.8|12279.8|12277.8|243
1759316700000|2025-10-01 11:05:00|12281.3|12279.3|12271.8|12269.8|12281.8|12279.8|12271.8|12269.8|284
1759317000000|2025-10-01 11:10:00|12271.3|12269.3|12272.3|12270.3|12274.8|12272.8|12264.8|12262.8|232
1759317300000|2025-10-01 11:15:00|12271.8|12269.8|12274.8|12272.8|12275.8|12273.8|12268.3|12266.3|53
1759317600000|2025-10-01 11:20:00|12273.8|12271.8|12269.8|12267.8|12275.8|12273.8|12267.3|12265.3|108
1759317900000|2025-10-01 11:25:00|12268.8|12266.8|12273.3|12271.3|12274.3|12272.3|12268.8|12266.8|45
1759318200000|2025-10-01 11:30:00|12273.8|12271.8|12272.3|12270.3|12274.3|12272.3|12268.8|12266.8|75
1759318500000|2025-10-01 11:35:00|12271.8|12269.8|12271.8|12269.8|12274.8|12272.8|12266.3|12264.3|98
1759318800000|2025-10-01 11:40:00|12272.3|12270.3|12272.3|12270.3|12276.8|12274.8|12270.8|12268.8|133
1759319100000|2025-10-01 11:45:00|12271.8|12269.8|12271.3|12269.3|12275.8|12273.8|12270.3|12268.3|59
1759319400000|2025-10-01 11:50:00|12273|12271|12278.5|12276.5|12279.5|12277.5|12270|12268|68
1759319700000|2025-10-01 11:55:00|12279|12277|12289|12287|12289|12287|12277|12275|75
1759320000000|2025-10-01 12:00:00|12288.5|12286.5|12296.5|12294.5|12301|12299|12288|12286|124
1759320300000|2025-10-01 12:05:00|12296|12294|12298|12296|12301|12299|12293|12291|114
1759320600000|2025-10-01 12:10:00|12299.2|12297.2|12298.7|12296.7|12301.7|12299.7|12296.2|12294.2|87
1759320900000|2025-10-01 12:15:00|12299.2|12297.2|12280.7|12278.7|12299.7|12297.7|12278.7|12276.7|396
1759321200000|2025-10-01 12:20:00|12281.3|12279.3|12288.3|12286.3|12288.8|12286.8|12279.8|12277.8|182
1759321500000|2025-10-01 12:25:00|12288.8|12286.8|12295.3|12293.3|12295.8|12293.8|12287.8|12285.8|124
1759321800000|2025-10-01 12:30:00|12294.7|12292.7|12280.7|12278.7|12295.2|12293.2|12276.7|12274.7|204
1759322100000|2025-10-01 12:35:00|12280.2|12278.2|12294.7|12292.7|12295.2|12293.2|12279.2|12277.2|261
1759322400000|2025-10-01 12:40:00|12293.9|12291.9|12288.9|12286.9|12297.9|12295.9|12286.9|12284.9|114
1759322700000|2025-10-01 12:45:00|12288.4|12286.4|12295.9|12293.9|12298.9|12296.9|12288.4|12286.4|86
1759323000000|2025-10-01 12:50:00|12296.4|12294.4|12292.4|12290.4|12296.9|12294.9|12291.9|12289.9|98
1759323300000|2025-10-01 12:55:00|12291.9|12289.9|12294.4|12292.4|12296.4|12294.4|12291.4|12289.4|114
1759323600000|2025-10-01 13:00:00|12293.7|12291.7|12294.2|12292.2|12295.7|12293.7|12289.7|12287.7|158
1759323900000|2025-10-01 13:05:00|12294.7|12292.7|12302.7|12300.7|12305.2|12303.2|12294.7|12292.7|153
1759324200000|2025-10-01 13:10:00|12303.2|12301.2|12305.2|12303.2|12305.7|12303.7|12300.2|12298.2|145
1759324500000|2025-10-01 13:15:00|12305.7|12303.7|12302.2|12300.2|12305.7|12303.7|12300.7|12298.7|249
1759324800000|2025-10-01 13:20:00|12303.2|12301.2|12307.7|12305.7|12311.2|12309.2|12302.7|12300.7|248
1759325100000|2025-10-01 13:25:00|12308.2|12306.2|12315.2|12313.2|12315.2|12313.2|12307.7|12305.7|245
1759325400000|2025-10-01 13:30:00|12314.2|12312.2|12322.7|12320.7|12326.7|12324.7|12314.2|12312.2|875
1759325700000|2025-10-01 13:35:00|12323.2|12321.2|12335.2|12333.2|12337.7|12335.7|12320.2|12318.2|355
1759326000000|2025-10-01 13:40:00|12335.9|12333.9|12340.9|12338.9|12348.9|12346.9|12335.9|12333.9|490
1759326300000|2025-10-01 13:45:00|12340.4|12338.4|12339.4|12337.4|12344.4|12342.4|12336.9|12334.9|314
1759326600000|2025-10-01 13:50:00|12339.9|12337.9|12340.4|12338.4|12343.9|12341.9|12336.9|12334.9|304
1759326900000|2025-10-01 13:55:00|12339.9|12337.9|12343.9|12341.9|12344.9|12342.9|12336.9|12334.9|373
1759327200000|2025-10-01 14:00:00|12344|12342|12352|12350|12353.5|12351.5|12341|12339|350
1759327500000|2025-10-01 14:05:00|12351.5|12349.5|12356.5|12354.5|12358.5|12356.5|12348.5|12346.5|212
1759327800000|2025-10-01 14:10:00|12355.8|12353.8|12335.8|12333.8|12359.3|12357.3|12332.8|12330.8|266
1759328100000|2025-10-01 14:15:00|12335.3|12333.3|12341.8|12339.8|12343.8|12341.8|12328.8|12326.8|649
1759328400000|2025-10-01 14:20:00|12342.2|12340.2|12335.7|12333.7|12346.2|12344.2|12334.2|12332.2|273
1759328700000|2025-10-01 14:25:00|12335.2|12333.2|12334.7|12332.7|12338.2|12336.2|12322.2|12320.2|520
1759329000000|2025-10-01 14:30:00|12335.3|12333.3|12334.8|12332.8|12338.8|12336.8|12332.3|12330.3|305
1759329300000|2025-10-01 14:35:00|12335.3|12333.3|12338.3|12336.3|12341.8|12339.8|12334.3|12332.3|616
1759329600000|2025-10-01 14:40:00|12338.5|12336.5|12330|12328|12340|12338|12327.5|12325.5|418
1759329900000|2025-10-01 14:45:00|12330.5|12328.5|12329|12327|12334.5|12332.5|12326.5|12324.5|316
1759330200000|2025-10-01 14:50:00|12329.6|12327.6|12341.6|12339.6|12343.1|12341.1|12329.6|12327.6|172
1759330500000|2025-10-01 14:55:00|12342.1|12340.1|12341.6|12339.6|12345.6|12343.6|12338.1|12336.1|317
1759330800000|2025-10-01 15:00:00|12341|12339|12335.5|12333.5|12351.5|12349.5|12334|12332|456
1759331100000|2025-10-01 15:05:00|12336|12334|12338.5|12336.5|12341|12339|12330.5|12328.5|536
1759331400000|2025-10-01 15:10:00|12339|12337|12350|12348|12351.5|12349.5|12337|12335|1429
1759331700000|2025-10-01 15:15:00|12350.5|12348.5|12352|12350|12357|12355|12350|12348|1176
1759332000000|2025-10-01 15:20:00|12353|12351|12364|12362|12364.5|12362.5|12353|12351|588
1759332300000|2025-10-01 15:25:00|12364.5|12362.5|12359|12357|12364.5|12362.5|12353|12351|1896
1759332600000|2025-10-01 15:30:00|12358|12356|12350|12348|12359|12357|12348|12346|1784
1759332900000|2025-10-01 15:35:00|12349.5|12347.5|12359|12357|12362|12360|12348|12346|760
1759333200000|2025-10-01 15:40:00|12359.5|12357.5|12361|12359|12364|12362|12354.5|12352.5|173
1759333500000|2025-10-01 15:45:00|12362.5|12360.5|12367|12365|12367|12365|12362|12360|262
1759333800000|2025-10-01 15:50:00|12366.5|12364.5|12367|12365|12370|12368|12365|12363|361
1759334100000|2025-10-01 15:55:00|12367.5|12365.5|12362.5|12360.5|12367.5|12365.5|12361.5|12359.5|48
1759334400000|2025-10-01 16:00:00|12363|12361|12364.5|12362.5|12366|12364|12362|12360|32
1759334700000|2025-10-01 16:05:00|12365|12363|12370|12368|12370|12368|12363.5|12361.5|42
1759335000000|2025-10-01 16:10:00|12370.5|12368.5|12376|12374|12376|12374|12369|12367|61
1759335300000|2025-10-01 16:15:00|12375.5|12373.5|12377|12375|12381|12379|12375|12373|74
1759335600000|2025-10-01 16:20:00|12376.5|12374.5|12380.5|12378.5|12380.5|12378.5|12375.5|12373.5|42
1759335900000|2025-10-01 16:25:00|12381|12379|12380.5|12378.5|12382|12380|12378|12376|32
1759336200000|2025-10-01 16:30:00|12380|12378|12381.5|12379.5|12381.5|12379.5|12377|12375|22
1759336500000|2025-10-01 16:35:00|12381|12379|12381.5|12379.5|12382|12380|12379|12377|29
1759336800000|2025-10-01 16:40:00|12382|12380|12382|12380|12384|12382|12380.5|12378.5|24
1759337100000|2025-10-01 16:45:00|12381.5|12379.5|12373|12371|12383|12381|12372.5|12370.5|40
1759337400000|2025-10-01 16:50:00|12372.5|12370.5|12379|12377|12379.5|12377.5|12372|12370|50
1759337700000|2025-10-01 16:55:00|12378.5|12376.5|12378.5|12376.5|12379|12377|12376|12374|48
1759338000000|2025-10-01 17:00:00|12378|12376|12377|12375|12378.5|12376.5|12375.5|12373.5|16
1759338300000|2025-10-01 17:05:00|12377.5|12375.5|12375.5|12373.5|12379.5|12377.5|12374.5|12372.5|36
1759338600000|2025-10-01 17:10:00|12375|12373|12376|12374|12377.5|12375.5|12375|12373|6
1759338900000|2025-10-01 17:15:00|12376.5|12374.5|12379|12377|12382.5|12380.5|12376|12374|22
1759339200000|2025-10-01 17:20:00|12379.5|12377.5|12384.5|12382.5|12384.5|12382.5|12379|12377|21
1759339500000|2025-10-01 17:25:00|12384|12382|12383|12381|12385.5|12383.5|12382|12380|34
1759339800000|2025-10-01 17:30:00|12382.5|12380.5|12383|12381|12383.5|12381.5|12378.5|12376.5|22
1759340100000|2025-10-01 17:35:00|12382.5|12380.5|12381.5|12379.5|12384|12382|12381|12379|34
1759340400000|2025-10-01 17:40:00|12382|12380|12383.5|12381.5|12384|12382|12381.5|12379.5|20
1759340700000|2025-10-01 17:45:00|12384|12382|12385.5|12383.5|12386|12384|12383.5|12381.5|36
1759341000000|2025-10-01 17:50:00|12385|12383|12383.5|12381.5|12386|12384|12383.5|12381.5|13
1759341300000|2025-10-01 17:55:00|12384|12382|12386.5|12384.5|12389|12387|12382.5|12380.5|51
1759341600000|2025-10-01 18:00:00|12387|12385|12388.5|12386.5|12390|12388|12386|12384|46
1759341900000|2025-10-01 18:05:00|12389|12387|12390|12388|12390|12388|12387.5|12385.5|26
1759342200000|2025-10-01 18:10:00|12389.5|12387.5|12393|12391|12394|12392|12389.5|12387.5|23
1759342500000|2025-10-01 18:15:00|12392.5|12390.5|12402.5|12400.5|12404|12402|12392.5|12390.5|58
1759342800000|2025-10-01 18:20:00|12403|12401|12401.5|12399.5|12404|12402|12400|12398|29
1759343100000|2025-10-01 18:25:00|12400.5|12398.5|12404.5|12402.5|12406|12404|12400.5|12398.5|36
1759343400000|2025-10-01 18:30:00|12404|12402|12403|12401|12404|12402|12400|12398|21
1759343700000|2025-10-01 18:35:00|12402.5|12400.5|12403.5|12401.5|12405|12403|12400|12398|9
1759344000000|2025-10-01 18:40:00|12404|12402|12407.5|12405.5|12410|12408|12403|12401|56
1759344300000|2025-10-01 18:45:00|12408|12406|12405.5|12403.5|12408.5|12406.5|12404.5|12402.5|43
1759344600000|2025-10-01 18:50:00|12405|12403|12405.5|12403.5|12406|12404|12401|12399|27
1759344900000|2025-10-01 18:55:00|12405|12403|12405.5|12403.5|12407|12405|12403.5|12401.5|26
1759345200000|2025-10-01 19:00:00|12406|12404|12410|12408|12411|12409|12406|12404|35
1759345500000|2025-10-01 19:05:00|12408.5|12406.5|12406|12404|12409.5|12407.5|12405|12403|25
1759345800000|2025-10-01 19:10:00|12406.5|12404.5|12407.5|12405.5|12408|12406|12404|12402|12
1759346100000|2025-10-01 19:15:00|12408|12406|12406|12404|12410.5|12408.5|12406|12404|34
1759346400000|2025-10-01 19:20:00|12406.5|12404.5|12406|12404|12407|12405|12404|12402|48
1759346700000|2025-10-01 19:25:00|12405.5|12403.5|12406.5|12404.5|12408|12406|12405.5|12403.5|29
1759347000000|2025-10-01 19:30:00|12406|12404|12406.5|12404.5|12407|12405|12401|12399|79
1759347300000|2025-10-01 19:35:00|12406|12404|12405.5|12403.5|12407|12405|12404.5|12402.5|21
1759347600000|2025-10-01 19:40:00|12405|12403|12402|12400|12405|12403|12402|12400|50
1759347900000|2025-10-01 19:45:00|12402.5|12400.5|12402.5|12400.5|12403|12401|12399.5|12397.5|93
1759348200000|2025-10-01 19:50:00|12403|12401|12406|12404|12412|12410|12402|12400|236
1759348500000|2025-10-01 19:55:00|12406.5|12404.5|12407.2|12401.2|12408.5|12406.5|12402|12400|168
1759348800000|2025-10-01 20:00:00|12405.1|12399.1|12402.5|12396.5|12406.2|12400.2|12402.1|12396.1|0
1759349100000|2025-10-01 20:05:00|12402.2|12396.2|12401.1|12395.1|12402.9|12396.9|12400.2|12394.2|0
1759349400000|2025-10-01 20:10:00|12400.8|12394.8|12399.6|12393.6|12401.7|12395.7|12399.5|12393.5|0
1759349700000|2025-10-01 20:15:00|12399.5|12393.5|12399.9|12393.9|12401.7|12395.7|12399.2|12393.2|0
1759350000000|2025-10-01 20:20:00|12400.2|12394.2|12400.5|12394.5|12402.5|12396.5|12399.8|12393.8|0
1759350300000|2025-10-01 20:25:00|12400.8|12394.8|12400.5|12394.5|12401.1|12395.1|12399.6|12393.6|0
1759350600000|2025-10-01 20:30:00|12400.2|12394.2|12401.9|12395.9|12402.4|12396.4|12399.8|12393.8|0
1759350900000|2025-10-01 20:35:00|12402.1|12396.1|12402.7|12396.7|12403.1|12397.1|12401.8|12395.8|0
1759351200000|2025-10-01 20:40:00|12402.6|12396.6|12400.7|12394.7|12402.6|12396.6|12399.6|12393.6|0
1759351500000|2025-10-01 20:45:00|12400.6|12394.6|12400.8|12394.8|12401.2|12395.2|12400.2|12394.2|0
1759351800000|2025-10-01 20:50:00|12401.1|12395.1|12400.2|12394.2|12401.1|12395.1|12399.6|12393.6|0
1759352100000|2025-10-01 20:55:00|12399.9|12393.9|12401.1|12395.1|12402.1|12396.1|12399.9|12393.9|0
1759352400000|2025-10-01 21:00:00|12401|12395|12401.1|12395.1|12401.1|12395.1|12400.7|12394.7|0
1759352700000|2025-10-01 21:05:00|12401|12395|12400.8|12394.8|12401|12395|12400.7|12394.7|0
1759353300000|2025-10-01 21:15:00|12400.7|12394.7|12401|12395|12401|12395|12400.7|12394.7|0
1759353600000|2025-10-01 21:20:00|12401.1|12395.1|12401.1|12395.1|12401.1|12395.1|12401.1|12395.1|0
1759353900000|2025-10-01 21:25:00|12401.3|12395.3|12401|12395|12401.4|12395.4|12400.8|12394.8|0
1759354200000|2025-10-01 21:30:00|12400.3|12394.3|12399.5|12393.5|12400.3|12394.3|12399.4|12393.4|0
1759354800000|2025-10-01 21:40:00|12399.4|12393.4|12399.4|12393.4|12399.4|12393.4|12399.4|12393.4|0
1759355100000|2025-10-01 21:45:00|12399.3|12393.3|12399.7|12393.7|12399.8|12393.8|12399.3|12393.3|0
1759355400000|2025-10-01 21:50:00|12399.8|12393.8|12399.5|12393.5|12399.8|12393.8|12399.3|12393.3|0
1759355700000|2025-10-01 21:55:00|12399.6|12393.6|12400|12394|12400.1|12394.1|12399.6|12393.6|0
1759356000000|2025-10-01 22:00:00|12400.1|12394.1|12403.3|12397.3|12403.6|12397.6|12400.1|12394.1|0
1759356300000|2025-10-01 22:05:00|12403.4|12397.4|12404|12398|12405.1|12399.1|12402|12396|0
1759356600000|2025-10-01 22:10:00|12403.9|12397.9|12404|12398|12404.3|12398.3|12403.6|12397.6|0
1759356900000|2025-10-01 22:15:00|12404.1|12398.1|12402.6|12396.6|12404.3|12398.3|12402.6|12396.6|0
1759357200000|2025-10-01 22:20:00|12402.7|12396.7|12404.6|12398.6|12404.9|12398.9|12402.6|12396.6|0
1759357500000|2025-10-01 22:25:00|12404.9|12398.9|12404|12398|12404.9|12398.9|12403.7|12397.7|0
1759357800000|2025-10-01 22:30:00|12403.9|12397.9|12403.7|12397.7|12404.5|12398.5|12403.6|12397.6|0
1759358100000|2025-10-01 22:35:00|12403.6|12397.6|12404.2|12398.2|12404.5|12398.5|12402.6|12396.6|0
1759358400000|2025-10-01 22:40:00|12404.1|12398.1|12404.4|12398.4|12404.5|12398.5|12403.6|12397.6|0
1759358700000|2025-10-01 22:45:00|12404.5|12398.5|12404.5|12398.5|12404.9|12398.9|12404.1|12398.1|0
1759359000000|2025-10-01 22:50:00|12404.7|12398.7|12402.1|12396.1|12404.7|12398.7|12402.1|12396.1|0
1759359300000|2025-10-01 22:55:00|12402.2|12396.2|12402.2|12396.2|12403.1|12397.1|12402.1|12396.1|0
1759359600000|2025-10-01 23:00:00|12402.1|12396.1|12402.1|12396.1|12403.6|12397.6|12401.8|12395.8|0
1759359900000|2025-10-01 23:05:00|12402.2|12396.2|12401.8|12395.8|12402.5|12396.5|12401.2|12395.2|0
1759360200000|2025-10-01 23:10:00|12401.6|12395.6|12402.5|12396.5|12403.2|12397.2|12401.6|12395.6|0
1759360500000|2025-10-01 23:15:00|12402.6|12396.6|12404.7|12398.7|12405.2|12399.2|12402.6|12396.6|0
1759360800000|2025-10-01 23:20:00|12404.5|12398.5|12405.6|12399.6|12405.8|12399.8|12404.2|12398.2|0
1759361100000|2025-10-01 23:25:00|12405.3|12399.3|12404.6|12398.6|12405.3|12399.3|12404.2|12398.2|0
1759361400000|2025-10-01 23:30:00|12404.5|12398.5|12401.3|12395.3|12404.8|12398.8|12401.3|12395.3|0
1759361700000|2025-10-01 23:35:00|12401.5|12395.5|12401.9|12395.9|12402|12396|12399.7|12393.7|0
1759362000000|2025-10-01 23:40:00|12402|12396|12402.7|12396.7|12403.2|12397.2|12401.7|12395.7|0
1759362300000|2025-10-01 23:45:00|12402.6|12396.6|12402.2|12396.2|12403.5|12397.5|12402.2|12396.2|0
1759362600000|2025-10-01 23:50:00|12401.9|12395.9|12403.2|12397.2|12403.5|12397.5|12401.3|12395.3|0
1759362900000|2025-10-01 23:55:00|12403.3|12397.3|12403.5|12397.5|12404.9|12398.9|12402.9|12396.9|0
1759363200000|2025-10-02 00:00:00|12403.8|12397.8|12404.9|12398.9|12406.9|12400.9|12402.7|12396.7|0
1759363500000|2025-10-02 00:05:00|12405.4|12399.4|12405.4|12399.4|12406.7|12400.7|12405.3|12399.3|0
1759363800000|2025-10-02 00:10:00|12405.3|12399.3|12406.1|12400.1|12407.3|12401.3|12404.4|12398.4|0
1759364100000|2025-10-02 00:15:00|12406.3|12400.3|12405.9|12399.9|12408.7|12402.7|12401.7|12395.7|0
1759364400000|2025-10-02 00:20:00|12404.5|12398.5|12410.3|12404.3|12411.6|12405.6|12404.5|12398.5|0
1759364700000|2025-10-02 00:25:00|12410.2|12404.2|12407.5|12401.5|12411.7|12405.7|12407.4|12401.4|0
1759365000000|2025-10-02 00:30:00|12407.4|12401.4|12406.1|12400.1|12407.5|12401.5|12404.7|12398.7|0
1759365300000|2025-10-02 00:35:00|12404.7|12398.7|12407.5|12401.5|12407.5|12401.5|12404.7|12398.7|0
1759365600000|2025-10-02 00:40:00|12406.1|12400.1|12407.6|12401.6|12407.6|12401.6|12404.7|12398.7|0
1759365900000|2025-10-02 00:45:00|12409|12403|12410.4|12404.4|12410.4|12404.4|12409|12403|0
1759366200000|2025-10-02 00:50:00|12411.8|12405.8|12411.1|12405.1|12413.3|12407.3|12410.4|12404.4|0
1759366500000|2025-10-02 00:55:00|12410.4|12404.4|12411.8|12405.8|12412.5|12406.5|12410.4|12404.4|0
1759366800000|2025-10-02 01:00:00|12412.5|12406.5|12411.1|12405.1|12413.2|12407.2|12410.3|12404.3|0
1759367100000|2025-10-02 01:05:00|12411.8|12405.8|12413.2|12407.2|12414.6|12408.6|12410.4|12404.4|0
1759367400000|2025-10-02 01:10:00|12414.6|12408.6|12417.5|12411.5|12417.5|12411.5|12413.2|12407.2|0
1759367700000|2025-10-02 01:15:00|12416.1|12410.1|12421.7|12415.7|12421.7|12415.7|12416.1|12410.1|0
1759368000000|2025-10-02 01:20:00|12423.1|12417.1|12420.3|12414.3|12423.1|12417.1|12418.9|12412.9|0
1759368300000|2025-10-02 01:25:00|12420.2|12414.2|12418.9|12412.9|12420.3|12414.3|12418.9|12412.9|0
1759368600000|2025-10-02 01:30:00|12418.8|12412.8|12416.1|12410.1|12418.9|12412.9|12414.7|12408.7|0
1759368900000|2025-10-02 01:35:00|12417.5|12411.5|12413.2|12407.2|12417.5|12411.5|12413.2|12407.2|0
1759369200000|2025-10-02 01:40:00|12414.6|12408.6|12420.2|12414.2|12420.2|12414.2|12413.2|12407.2|0
1759369500000|2025-10-02 01:45:00|12421.6|12415.6|12420.2|12414.2|12421.6|12415.6|12420.2|12414.2|0
1759369800000|2025-10-02 01:50:00|12420.3|12414.3|12421.7|12415.7|12421.7|12415.7|12420.2|12414.2|0
1759370100000|2025-10-02 01:55:00|12420.3|12414.3|12421.7|12415.7|12421.7|12415.7|12420.3|12414.3|0
1759370400000|2025-10-02 02:00:00|12422.4|12416.4|12417.5|12411.5|12423.1|12417.1|12417.5|12411.5|0
1759370700000|2025-10-02 02:05:00|12416.1|12410.1|12414.6|12408.6|12417.5|12411.5|12414.6|12408.6|0
1759371000000|2025-10-02 02:10:00|12415.3|12409.3|12413.2|12407.2|12416|12410|12413.2|12407.2|0
1759371300000|2025-10-02 02:15:00|12414.6|12408.6|12413.2|12407.2|12414.7|12408.7|12413.2|12407.2|0
1759371600000|2025-10-02 02:20:00|12413.9|12407.9|12413.2|12407.2|12414.6|12408.6|12413.2|12407.2|0
1759371900000|2025-10-02 02:25:00|12413.9|12407.9|12416|12410|12416|12410|12413.2|12407.2|0
1759372200000|2025-10-02 02:30:00|12417.4|12411.4|12416|12410|12417.4|12411.4|12415.9|12409.9|0
1759372500000|2025-10-02 02:35:00|12417.4|12411.4|12418.8|12412.8|12418.8|12412.8|12415.9|12409.9|0
1759372800000|2025-10-02 02:40:00|12417.4|12411.4|12418.8|12412.8|12420.2|12414.2|12417.4|12411.4|0
1759373100000|2025-10-02 02:45:00|12418.7|12412.7|12417.4|12411.4|12418.8|12412.8|12417.4|12411.4|0
1759373400000|2025-10-02 02:50:00|12418.8|12412.8|12417.4|12411.4|12418.8|12412.8|12417.3|12411.3|0
1759373700000|2025-10-02 02:55:00|12417.3|12411.3|12418.8|12412.8|12418.8|12412.8|12417.3|12411.3|0
1759374000000|2025-10-02 03:00:00|12418.7|12412.7|12418.7|12412.7|12418.8|12412.8|12418.7|12412.7|0
1759374300000|2025-10-02 03:05:00|12418.8|12412.8|12418|12412|12418.8|12412.8|12417.3|12411.3|0
1759374600000|2025-10-02 03:10:00|12418.7|12412.7|12419.5|12413.5|12420.2|12414.2|12418.7|12412.7|0
1759374900000|2025-10-02 03:15:00|12420.2|12414.2|12420.1|12414.1|12421.5|12415.5|12418.7|12412.7|0
1759375200000|2025-10-02 03:20:00|12420.2|12414.2|12421.6|12415.6|12421.6|12415.6|12420.1|12414.1|0
1759375500000|2025-10-02 03:25:00|12420.2|12414.2|12418.7|12412.7|12421.6|12415.6|12418.7|12412.7|0
1759375800000|2025-10-02 03:30:00|12417.3|12411.3|12418.7|12412.7|12419.4|12413.4|12417.3|12411.3|0
1759376100000|2025-10-02 03:35:00|12418.6|12412.6|12420.1|12414.1|12420.1|12414.1|12418.6|12412.6|0
1759376400000|2025-10-02 03:40:00|12421.5|12415.5|12420.8|12414.8|12421.5|12415.5|12420.1|12414.1|0
1759376700000|2025-10-02 03:45:00|12420.1|12414.1|12421.5|12415.5|12421.5|12415.5|12420.1|12414.1|0
1759377000000|2025-10-02 03:50:00|12420.8|12414.8|12420.1|12414.1|12421.5|12415.5|12418.7|12412.7|0
1759377300000|2025-10-02 03:55:00|12421.5|12415.5|12423|12417|12423.7|12417.7|12420.2|12414.2|0
1759377600000|2025-10-02 04:00:00|12421.6|12415.6|12424.4|12418.4|12424.4|12418.4|12421.6|12415.6|0
1759377900000|2025-10-02 04:05:00|12424.3|12418.3|12427.9|12421.9|12428.6|12422.6|12424.3|12418.3|0
1759378200000|2025-10-02 04:10:00|12428.6|12422.6|12427.8|12421.8|12428.6|12422.6|12425.7|12419.7|0
1759378500000|2025-10-02 04:15:00|12427.1|12421.1|12424.3|12418.3|12428.5|12422.5|12424.3|12418.3|0
1759378800000|2025-10-02 04:20:00|12422.9|12416.9|12420.1|12414.1|12422.9|12416.9|12417.3|12411.3|0
1759379100000|2025-10-02 04:25:00|12419.4|12413.4|12422.9|12416.9|12422.9|12416.9|12418.7|12412.7|0
1759379400000|2025-10-02 04:30:00|12421.5|12415.5|12421.5|12415.5|12421.5|12415.5|12421.5|12415.5|0
1759379700000|2025-10-02 04:35:00|12420.1|12414.1|12420.1|12414.1|12420.1|12414.1|12420.1|12414.1|0
1759380000000|2025-10-02 04:40:00|12420.8|12414.8|12421.5|12415.5|12421.5|12415.5|12420.1|12414.1|0
1759380300000|2025-10-02 04:45:00|12421.6|12415.6|12423|12417|12423.7|12417.7|12421.6|12415.6|0
1759380600000|2025-10-02 04:50:00|12424.3|12418.3|12419.6|12413.6|12424.3|12418.3|12418.8|12412.8|0
1759380900000|2025-10-02 04:55:00|12420.3|12414.3|12417.5|12411.5|12420.3|12414.3|12417.5|12411.5|0
1759381200000|2025-10-02 05:00:00|12417.6|12411.6|12420.4|12414.4|12421.8|12415.8|12417.5|12411.5|0
1759381500000|2025-10-02 05:05:00|12420.3|12414.3|12424.5|12418.5|12424.5|12418.5|12420.3|12414.3|0
1759381800000|2025-10-02 05:10:00|12424.6|12418.6|12425.9|12419.9|12427.4|12421.4|12423.1|12417.1|0
1759382100000|2025-10-02 05:15:00|12424.5|12418.5|12424.5|12418.5|12425.9|12419.9|12423.1|12417.1|0
1759382400000|2025-10-02 05:20:00|12423.8|12417.8|12423.1|12417.1|12424.5|12418.5|12423.1|12417.1|0
1759382700000|2025-10-02 05:25:00|12423|12417|12424.5|12418.5|12424.5|12418.5|12423|12417|0
1759383000000|2025-10-02 05:30:00|12423.1|12417.1|12419.6|12413.6|12423.1|12417.1|12418.9|12412.9|0
1759383300000|2025-10-02 05:35:00|12420.3|12414.3|12421.7|12415.7|12422.4|12416.4|12418.9|12412.9|0
1759383600000|2025-10-02 05:40:00|12421|12415|12420.2|12414.2|12421.7|12415.7|12420.2|12414.2|0
1759383900000|2025-10-02 05:45:00|12420.3|12414.3|12420.2|12414.2|12421.6|12415.6|12420.2|12414.2|0
1759384200000|2025-10-02 05:50:00|12420.9|12414.9|12423.1|12417.1|12424.5|12418.5|12420.9|12414.9|0
1759384500000|2025-10-02 05:55:00|12423.8|12417.8|12423|12417|12424.4|12418.4|12421.6|12415.6|0
1759384800000|2025-10-02 06:00:00|12427|12425|12420|12418|12444|12442|12407.5|12405.5|168
1759385100000|2025-10-02 06:05:00|12418.5|12416.5|12418.5|12416.5|12422|12420|12416.5|12414.5|46
1759385400000|2025-10-02 06:10:00|12419|12417|12421.5|12419.5|12424|12422|12418.5|12416.5|35
1759385700000|2025-10-02 06:15:00|12421|12419|12421|12419|12421|12419|12414|12412|19
1759386000000|2025-10-02 06:20:00|12420.5|12418.5|12413|12411|12421|12419|12411.5|12409.5|32
1759386300000|2025-10-02 06:25:00|12412.5|12410.5|12416.5|12414.5|12418|12416|12411|12409|14
1759386600000|2025-10-02 06:30:00|12417|12415|12420|12418|12421|12419|12416.5|12414.5|32
1759386900000|2025-10-02 06:35:00|12419.5|12417.5|12424.5|12422.5|12425|12423|12417.5|12415.5|13
1759387200000|2025-10-02 06:40:00|12423|12421|12429.5|12427.5|12429.5|12427.5|12418|12416|43
1759387500000|2025-10-02 06:45:00|12430|12428|12421|12419|12430|12428|12419|12417|45
1759387800000|2025-10-02 06:50:00|12420.5|12418.5|12413.5|12411.5|12421.5|12419.5|12410|12408|99
1759388100000|2025-10-02 06:55:00|12412.5|12410.5|12423.5|12421.5|12424|12422|12410.5|12408.5|112
1759388400000|2025-10-02 07:00:00|12420.5|12418.5|12448|12446|12458|12456|12414|12412|1405
1759388700000|2025-10-02 07:05:00|12447|12445|12448.5|12446.5|12461.5|12459.5|12435.5|12433.5|477
1759389000000|2025-10-02 07:10:00|12448|12446|12460.5|12458.5|12466|12464|12448|12446|387
1759389300000|2025-10-02 07:15:00|12459.5|12457.5|12440.5|12438.5|12459.5|12457.5|12439.5|12437.5|481
1759389600000|2025-10-02 07:20:00|12441.8|12439.8|12439.3|12437.3|12451.8|12449.8|12438.8|12436.8|265
1759389900000|2025-10-02 07:25:00|12438.8|12436.8|12436.3|12434.3|12447.8|12445.8|12430.3|12428.3|268
1759390200000|2025-10-02 07:30:00|12436.5|12434.5|12416|12414|12442|12440|12415|12413|275
1759390500000|2025-10-02 07:35:00|12417|12415|12422|12420|12429.5|12427.5|12415.5|12413.5|227
1759390800000|2025-10-02 07:40:00|12421.4|12419.4|12421.9|12419.9|12424.4|12422.4|12411.4|12409.4|274
1759391100000|2025-10-02 07:45:00|12421.4|12419.4|12411.9|12409.9|12422.4|12420.4|12406.4|12404.4|144
1759391400000|2025-10-02 07:50:00|12412|12410|12402.5|12400.5|12412.5|12410.5|12398|12396|236
1759391700000|2025-10-02 07:55:00|12402|12400|12403.5|12401.5|12409.5|12407.5|12394.5|12392.5|378
1759392000000|2025-10-02 08:00:00|12404|12402|12418.5|12416.5|12421|12419|12403.5|12401.5|518
1759392300000|2025-10-02 08:05:00|12419|12417|12414.5|12412.5|12420.5|12418.5|12409.5|12407.5|155
1759392600000|2025-10-02 08:10:00|12413.4|12411.4|12407.9|12405.9|12413.4|12411.4|12400.9|12398.9|338
1759392900000|2025-10-02 08:15:00|12408.4|12406.4|12419.4|12417.4|12420.4|12418.4|12407.4|12405.4|116
1759393200000|2025-10-02 08:20:00|12420|12418|12419|12417|12428|12426|12416.5|12414.5|107
1759393500000|2025-10-02 08:25:00|12418.5|12416.5|12423|12421|12427|12425|12412.5|12410.5|411
1759393800000|2025-10-02 08:30:00|12423.2|12421.2|12419.7|12417.7|12433.7|12431.7|12419.7|12417.7|120
1759394100000|2025-10-02 08:35:00|12418.7|12416.7|12426.7|12424.7|12427.2|12425.2|12418.7|12416.7|101
1759394400000|2025-10-02 08:40:00|12426.2|12424.2|12427.2|12425.2|12439.7|12437.7|12426.2|12424.2|347
1759394700000|2025-10-02 08:45:00|12427.7|12425.7|12422.2|12420.2|12427.7|12425.7|12419.2|12417.2|184
1759395000000|2025-10-02 08:50:00|12422.6|12420.6|12430.1|12428.1|12433.1|12431.1|12419.1|12417.1|239
1759395300000|2025-10-02 08:55:00|12429.6|12427.6|12433.1|12431.1|12434.6|12432.6|12426.6|12424.6|57
1759395600000|2025-10-02 09:00:00|12432.6|12430.6|12420.1|12418.1|12432.6|12430.6|12414.6|12412.6|137
1759395900000|2025-10-02 09:05:00|12420.6|12418.6|12425.1|12423.1|12429.6|12427.6|12419.1|12417.1|95
1759396200000|2025-10-02 09:10:00|12425.3|12423.3|12432.8|12430.8|12438.3|12436.3|12424.8|12422.8|95
1759396500000|2025-10-02 09:15:00|12433.3|12431.3|12443.3|12441.3|12444.8|12442.8|12433.3|12431.3|77
1759396800000|2025-10-02 09:20:00|12443.2|12441.2|12437.7|12435.7|12449.2|12447.2|12437.2|12435.2|110
1759397100000|2025-10-02 09:25:00|12438.2|12436.2|12433.2|12431.2|12441.7|12439.7|12427.2|12425.2|184
1759397400000|2025-10-02 09:30:00|12433.7|12431.7|12438.7|12436.7|12438.7|12436.7|12426.2|12424.2|88
1759397700000|2025-10-02 09:35:00|12439.2|12437.2|12432.2|12430.2|12439.2|12437.2|12425.2|12423.2|418
1759398000000|2025-10-02 09:40:00|12432|12430|12448|12446|12448.5|12446.5|12431.5|12429.5|134
1759398300000|2025-10-02 09:45:00|12447.5|12445.5|12445.5|12443.5|12451.5|12449.5|12445|12443|188
1759398600000|2025-10-02 09:50:00|12444.5|12442.5|12442|12440|12444.5|12442.5|12438.5|12436.5|73
1759398900000|2025-10-02 09:55:00|12442.5|12440.5|12440.5|12438.5|12446|12444|12440.5|12438.5|109
1759399200000|2025-10-02 10:00:00|12441.7|12439.7|12446.7|12444.7|12452.7|12450.7|12441.7|12439.7|147
1759399500000|2025-10-02 10:05:00|12446.2|12444.2|12440.2|12438.2|12448.7|12446.7|12438.7|12436.7|92
1759399800000|2025-10-02 10:10:00|12440.1|12438.1|12441.1|12439.1|12446.1|12444.1|12439.6|12437.6|62
1759400100000|2025-10-02 10:15:00|12440.6|12438.6|12442.1|12440.1|12442.6|12440.6|12437.6|12435.6|83
1759400400000|2025-10-02 10:20:00|12442.6|12440.6|12439.1|12437.1|12444.6|12442.6|12438.1|12436.1|41
1759400700000|2025-10-02 10:25:00|12439.6|12437.6|12431.1|12429.1|12440.6|12438.6|12430.1|12428.1|41
1759401000000|2025-10-02 10:30:00|12431.6|12429.6|12435.6|12433.6|12442.6|12440.6|12431.6|12429.6|107
1759401300000|2025-10-02 10:35:00|12435.1|12433.1|12432.1|12430.1|12435.6|12433.6|12427.6|12425.6|52
1759401600000|2025-10-02 10:40:00|12432|12430|12428.5|12426.5|12434|12432|12426.5|12424.5|44
1759401900000|2025-10-02 10:45:00|12428|12426|12429|12427|12429|12427|12423|12421|76
1759402200000|2025-10-02 10:50:00|12428.5|12426.5|12432|12430|12434|12432|12427.5|12425.5|72
1759402500000|2025-10-02 10:55:00|12431.5|12429.5|12435|12433|12436|12434|12429.5|12427.5|50
1759402800000|2025-10-02 11:00:00|12435.2|12433.2|12423.7|12421.7|12435.2|12433.2|12419.7|12417.7|171
1759403100000|2025-10-02 11:05:00|12424.2|12422.2|12424.7|12422.7|12429.7|12427.7|12422.2|12420.2|113
1759403400000|2025-10-02 11:10:00|12425.9|12423.9|12433.4|12431.4|12433.4|12431.4|12424.9|12422.9|73
1759403700000|2025-10-02 11:15:00|12432.9|12430.9|12437.4|12435.4|12438.4|12436.4|12429.9|12427.9|115
1759404000000|2025-10-02 11:20:00|12435.5|12433.5|12438|12436|12439|12437|12434.5|12432.5|44
1759404300000|2025-10-02 11:25:00|12438.5|12436.5|12440|12438|12441.5|12439.5|12438|12436|30
1759404600000|2025-10-02 11:30:00|12440.1|12438.1|12441.6|12439.6|12444.1|12442.1|12439.1|12437.1|50
1759404900000|2025-10-02 11:35:00|12441.1|12439.1|12447.6|12445.6|12447.6|12445.6|12439.6|12437.6|79
1759405200000|2025-10-02 11:40:00|12448.2|12446.2|12448.7|12446.7|12453.2|12451.2|12446.7|12444.7|120
1759405500000|2025-10-02 11:45:00|12449.2|12447.2|12446.2|12444.2|12451.2|12449.2|12440.7|12438.7|192
1759405800000|2025-10-02 11:50:00|12447|12445|12448|12446|12450|12448|12444.5|12442.5|105
1759406100000|2025-10-02 11:55:00|12448.5|12446.5|12445|12443|12448.5|12446.5|12440|12438|99
1759406400000|2025-10-02 12:00:00|12444.8|12442.8|12438.3|12436.3|12447.3|12445.3|12433.8|12431.8|94
1759406700000|2025-10-02 12:05:00|12438.8|12436.8|12439.8|12437.8|12440.3|12438.3|12437.3|12435.3|56
1759407000000|2025-10-02 12:10:00|12440.4|12438.4|12449.4|12447.4|12449.9|12447.9|12438.4|12436.4|66
1759407300000|2025-10-02 12:15:00|12449.9|12447.9|12444.4|12442.4|12450.4|12448.4|12442.4|12440.4|122
1759407600000|2025-10-02 12:20:00|12443.9|12441.9|12446.9|12444.9|12450.9|12448.9|12443.9|12441.9|97
1759407900000|2025-10-02 12:25:00|12448.4|12446.4|12448.9|12446.9|12450.9|12448.9|12447.4|12445.4|65
1759408200000|2025-10-02 12:30:00|12449.3|12447.3|12450.3|12448.3|12455.3|12453.3|12447.3|12445.3|139
1759408500000|2025-10-02 12:35:00|12449.8|12447.8|12449.3|12447.3|12452.8|12450.8|12445.3|12443.3|68
1759408800000|2025-10-02 12:40:00|12450.3|12448.3|12440.3|12438.3|12453.8|12451.8|12439.8|12437.8|181
1759409100000|2025-10-02 12:45:00|12439.8|12437.8|12444.3|12442.3|12448.3|12446.3|12436.3|12434.3|963
1759409400000|2025-10-02 12:50:00|12444.8|12442.8|12445.8|12443.8|12449.3|12447.3|12440.3|12438.3|1713
1759409700000|2025-10-02 12:55:00|12445.3|12443.3|12439.8|12437.8|12448.3|12446.3|12438.3|12436.3|115
1759410000000|2025-10-02 13:00:00|12439.6|12437.6|12443.1|12441.1|12445.1|12443.1|12436.6|12434.6|101
1759410300000|2025-10-02 13:05:00|12443.6|12441.6|12440.6|12438.6|12443.6|12441.6|12437.1|12435.1|138
1759410600000|2025-10-02 13:10:00|12440.7|12438.7|12447.2|12445.2|12448.7|12446.7|12440.2|12438.2|90
1759410900000|2025-10-02 13:15:00|12447.7|12445.7|12457.7|12455.7|12461.2|12459.2|12447.2|12445.2|151
1759411200000|2025-10-02 13:20:00|12456.4|12454.4|12460.4|12458.4|12463.4|12461.4|12455.9|12453.9|284
1759411500000|2025-10-02 13:25:00|12460.9|12458.9|12448.9|12446.9|12460.9|12458.9|12447.4|12445.4|200
1759411800000|2025-10-02 13:30:00|12449.1|12447.1|12460.1|12458.1|12461.1|12459.1|12443.6|12441.6|307
1759412100000|2025-10-02 13:35:00|12459.6|12457.6|12457.6|12455.6|12460.1|12458.1|12448.1|12446.1|204
1759412400000|2025-10-02 13:40:00|12457.1|12455.1|12462.6|12460.6|12465.1|12463.1|12455.6|12453.6|231
1759412700000|2025-10-02 13:45:00|12462.1|12460.1|12455.6|12453.6|12465.1|12463.1|12452.6|12450.6|403
1759413000000|2025-10-02 13:50:00|12454.4|12452.4|12457.9|12455.9|12459.4|12457.4|12449.9|12447.9|169
1759413300000|2025-10-02 13:55:00|12458.9|12456.9|12460.9|12458.9|12461.4|12459.4|12453.4|12451.4|159
1759413600000|2025-10-02 14:00:00|12459.6|12457.6|12448.1|12446.1|12460.1|12458.1|12445.6|12443.6|207
1759413900000|2025-10-02 14:05:00|12448.6|12446.6|12435.1|12433.1|12450.6|12448.6|12434.1|12432.1|280
1759414200000|2025-10-02 14:10:00|12436.3|12434.3|12430.3|12428.3|12440.3|12438.3|12425.8|12423.8|691
1759414500000|2025-10-02 14:15:00|12430.8|12428.8|12435.3|12433.3|12439.8|12437.8|12430.8|12428.8|184
1759414800000|2025-10-02 14:20:00|12434.6|12432.6|12414.6|12412.6|12435.6|12433.6|12412.6|12410.6|364
1759415100000|2025-10-02 14:25:00|12415.1|12413.1|12420.1|12418.1|12426.1|12424.1|12412.6|12410.6|372
1759415400000|2025-10-02 14:30:00|12420.7|12418.7|12419.7|12417.7|12426.7|12424.7|12415.2|12413.2|195
1759415700000|2025-10-02 14:35:00|12420.2|12418.2|12415.2|12413.2|12421.2|12419.2|12413.7|12411.7|152
1759416000000|2025-10-02 14:40:00|12414.4|12412.4|12406.4|12404.4|12415.4|12413.4|12402.9|12400.9|171
1759416300000|2025-10-02 14:45:00|12406.9|12404.9|12412.9|12410.9|12418.4|12416.4|12406.4|12404.4|153
1759416600000|2025-10-02 14:50:00|12413.3|12411.3|12412.8|12410.8|12414.3|12412.3|12408.3|12406.3|137
1759416900000|2025-10-02 14:55:00|12413.3|12411.3|12412.8|12410.8|12414.8|12412.8|12408.8|12406.8|177
1759417200000|2025-10-02 15:00:00|12412.1|12410.1|12401.1|12399.1|12414.6|12412.6|12401.1|12399.1|252
1759417500000|2025-10-02 15:05:00|12401.6|12399.6|12410.1|12408.1|12413.1|12411.1|12400.6|12398.6|274
1759417800000|2025-10-02 15:10:00|12410.3|12408.3|12410.8|12408.8|12411.8|12409.8|12406.8|12404.8|242
1759418100000|2025-10-02 15:15:00|12411.3|12409.3|12415.8|12413.8|12419.8|12417.8|12410.8|12408.8|594
1759418400000|2025-10-02 15:20:00|12416.3|12414.3|12424.8|12422.8|12429.3|12427.3|12414.8|12412.8|417
1759418700000|2025-10-02 15:25:00|12425.3|12423.3|12433.8|12431.8|12433.8|12431.8|12421.8|12419.8|1537
1759419000000|2025-10-02 15:30:00|12433.3|12431.3|12427.3|12425.3|12433.8|12431.8|12422.8|12420.8|1361
1759419300000|2025-10-02 15:35:00|12426.8|12424.8|12426.3|12424.3|12430.3|12428.3|12417.3|12415.3|723
1759419600000|2025-10-02 15:40:00|12426.8|12424.8|12427.3|12425.3|12431.3|12429.3|12424.8|12422.8|275
1759419900000|2025-10-02 15:45:00|12427.8|12425.8|12432.8|12430.8|12434.3|12432.3|12427.8|12425.8|144
1759420200000|2025-10-02 15:50:00|12433.3|12431.3|12434.8|12432.8|12439.3|12437.3|12433.3|12431.3|94
1759420500000|2025-10-02 15:55:00|12435.3|12433.3|12435.8|12433.8|12437.8|12435.8|12431.3|12429.3|83
1759420800000|2025-10-02 16:00:00|12435.3|12433.3|12438.3|12436.3|12440.3|12438.3|12432.3|12430.3|62
1759421100000|2025-10-02 16:05:00|12437.8|12435.8|12433.8|12431.8|12437.8|12435.8|12433.3|12431.3|36
1759421400000|2025-10-02 16:10:00|12433.3|12431.3|12436.3|12434.3|12436.8|12434.8|12433.3|12431.3|26
1759421700000|2025-10-02 16:15:00|12435.8|12433.8|12439.3|12437.3|12443.8|12441.8|12434.8|12432.8|36
1759422000000|2025-10-02 16:20:00|12438.8|12436.8|12437.3|12435.3|12440.3|12438.3|12435.8|12433.8|25
1759422300000|2025-10-02 16:25:00|12437.8|12435.8|12436.8|12434.8|12439.8|12437.8|12436.3|12434.3|34
1759422600000|2025-10-02 16:30:00|12437.3|12435.3|12435.8|12433.8|12438.8|12436.8|12435.3|12433.3|79
1759422900000|2025-10-02 16:35:00|12436.3|12434.3|12433.8|12431.8|12437.8|12435.8|12433.3|12431.3|19
1759423200000|2025-10-02 16:40:00|12433.3|12431.3|12435.3|12433.3|12435.3|12433.3|12430.8|12428.8|29
1759423500000|2025-10-02 16:45:00|12434.8|12432.8|12432.3|12430.3|12435.8|12433.8|12430.3|12428.3|20
1759423800000|2025-10-02 16:50:00|12432.8|12430.8|12432.3|12430.3|12434.8|12432.8|12431.8|12429.8|17
1759424100000|2025-10-02 16:55:00|12431.8|12429.8|12431.3|12429.3|12432.3|12430.3|12428.8|12426.8|27
1759424400000|2025-10-02 17:00:00|12430.3|12428.3|12429.3|12427.3|12431.8|12429.8|12426.8|12424.8|15
1759424700000|2025-10-02 17:05:00|12428.8|12426.8|12424.3|12422.3|12428.8|12426.8|12424.3|12422.3|25
1759425000000|2025-10-02 17:10:00|12424.8|12422.8|12426.3|12424.3|12426.8|12424.8|12423.8|12421.8|8
1759425300000|2025-10-02 17:15:00|12425.8|12423.8|12426.3|12424.3|12428.3|12426.3|12424.3|12422.3|15
1759425600000|2025-10-02 17:20:00|12426.8|12424.8|12427.3|12425.3|12427.8|12425.8|12425.3|12423.3|25
1759425900000|2025-10-02 17:25:00|12426.8|12424.8|12424.3|12422.3|12427.8|12425.8|12424.3|12422.3|18
1759426200000|2025-10-02 17:30:00|12424.8|12422.8|12425.3|12423.3|12425.3|12423.3|12422.8|12420.8|20
1759426500000|2025-10-02 17:35:00|12425.8|12423.8|12427.8|12425.8|12427.8|12425.8|12424.3|12422.3|16
1759426800000|2025-10-02 17:40:00|12427.3|12425.3|12429.8|12427.8|12432.8|12430.8|12427.3|12425.3|23
1759427100000|2025-10-02 17:45:00|12430.3|12428.3|12434.3|12432.3|12434.8|12432.8|12428.8|12426.8|17
1759427400000|2025-10-02 17:50:00|12434.8|12432.8|12438.8|12436.8|12439.8|12437.8|12434.3|12432.3|10
1759427700000|2025-10-02 17:55:00|12438.3|12436.3|12439.3|12437.3|12439.8|12437.8|12436.8|12434.8|21
1759428000000|2025-10-02 18:00:00|12438.8|12436.8|12443.8|12441.8|12443.8|12441.8|12438.8|12436.8|8
1759428300000|2025-10-02 18:05:00|12444.3|12442.3|12443.3|12441.3|12444.8|12442.8|12441.8|12439.8|16
1759428600000|2025-10-02 18:10:00|12444.3|12442.3|12443.3|12441.3|12446.3|12444.3|12442.3|12440.3|10
1759428900000|2025-10-02 18:15:00|12443.8|12441.8|12444.3|12442.3|12445.3|12443.3|12443.8|12441.8|4
1759429200000|2025-10-02 18:20:00|12443.8|12441.8|12445.3|12443.3|12445.3|12443.3|12443.3|12441.3|15
1759429500000|2025-10-02 18:25:00|12445.8|12443.8|12445.8|12443.8|12447.3|12445.3|12443.3|12441.3|119
1759429800000|2025-10-02 18:30:00|12445.3|12443.3|12445.3|12443.3|12447.3|12445.3|12444.3|12442.3|13
1759430100000|2025-10-02 18:35:00|12445.8|12443.8|12444.3|12442.3|12446.8|12444.8|12443.3|12441.3|7
1759430400000|2025-10-02 18:40:00|12443.8|12441.8|12444.3|12442.3|12444.8|12442.8|12442.8|12440.8|34
1759430700000|2025-10-02 18:45:00|12444.8|12442.8|12444.8|12442.8|12445.8|12443.8|12443.3|12441.3|6
1759431000000|2025-10-02 18:50:00|12445.3|12443.3|12446.8|12444.8|12447.3|12445.3|12444.3|12442.3|8
1759431300000|2025-10-02 18:55:00|12445.3|12443.3|12444.3|12442.3|12448.8|12446.8|12444.3|12442.3|8
1759431600000|2025-10-02 19:00:00|12444.8|12442.8|12446.3|12444.3|12446.3|12444.3|12441.8|12439.8|17
1759431900000|2025-10-02 19:05:00|12446.8|12444.8|12444.8|12442.8|12447.3|12445.3|12443.8|12441.8|16
1759432200000|2025-10-02 19:10:00|12444.3|12442.3|12446.3|12444.3|12446.8|12444.8|12443.3|12441.3|11
1759432500000|2025-10-02 19:15:00|12446.8|12444.8|12449.3|12447.3|12449.8|12447.8|12446.3|12444.3|8
1759432800000|2025-10-02 19:20:00|12448.8|12446.8|12446.8|12444.8|12449.3|12447.3|12444.8|12442.8|37
1759433100000|2025-10-02 19:25:00|12447.3|12445.3|12447.8|12445.8|12449.8|12447.8|12446.8|12444.8|9
1759433400000|2025-10-02 19:30:00|12446.3|12444.3|12443.3|12441.3|12446.8|12444.8|12442.3|12440.3|18
1759433700000|2025-10-02 19:35:00|12443.8|12441.8|12445.3|12443.3|12445.3|12443.3|12440.8|12438.8|17
1759434000000|2025-10-02 19:40:00|12444.8|12442.8|12443.3|12441.3|12445.3|12443.3|12441.8|12439.8|18
1759434300000|2025-10-02 19:45:00|12443.8|12441.8|12445.3|12443.3|12445.8|12443.8|12440.8|12438.8|38
1759434600000|2025-10-02 19:50:00|12444.8|12442.8|12442.8|12440.8|12445.3|12443.3|12439.8|12437.8|74
1759434900000|2025-10-02 19:55:00|12442.3|12440.3|12447.7|12441.7|12449.8|12446.3|12437.8|12435.8|136
1759435200000|2025-10-02 20:00:00|12448.2|12442.2|12449.5|12443.5|12452.2|12446.2|12448.2|12442.2|0
1759435500000|2025-10-02 20:05:00|12449.4|12443.4|12450.1|12444.1|12451.8|12445.8|12449.4|12443.4|0
1759435800000|2025-10-02 20:10:00|12449.8|12443.8|12449.1|12443.1|12450.1|12444.1|12448.7|12442.7|0
1759436100000|2025-10-02 20:15:00|12449.4|12443.4|12448.2|12442.2|12449.4|12443.4|12447.7|12441.7|0
1759436400000|2025-10-02 20:20:00|12448.5|12442.5|12447.7|12441.7|12448.7|12442.7|12447.2|12441.2|0
1759436700000|2025-10-02 20:25:00|12448|12442|12448.2|12442.2|12448.4|12442.4|12447|12441|0
1759437000000|2025-10-02 20:30:00|12448.5|12442.5|12447.8|12441.8|12449.2|12443.2|12447.7|12441.7|0
1759437300000|2025-10-02 20:35:00|12448.1|12442.1|12446.9|12440.9|12448.2|12442.2|12446.5|12440.5|0
1759437600000|2025-10-02 20:40:00|12447|12441|12447.4|12441.4|12447.5|12441.5|12446.9|12440.9|0
1759437900000|2025-10-02 20:45:00|12447.1|12441.1|12447.5|12441.5|12448.1|12442.1|12446.9|12440.9|0
1759438200000|2025-10-02 20:50:00|12447.2|12441.2|12448.5|12442.5|12448.5|12442.5|12446.9|12440.9|0
1759438500000|2025-10-02 20:55:00|12448.2|12442.2|12447.7|12441.7|12448.8|12442.8|12447.2|12441.2|0
1759438800000|2025-10-02 21:00:00|12447.6|12441.6|12447.5|12441.5|12447.7|12441.7|12447.2|12441.2|0
1759439100000|2025-10-02 21:05:00|12447.4|12441.4|12447.4|12441.4|12447.8|12441.8|12447.2|12441.2|0
1759439400000|2025-10-02 21:10:00|12447.2|12441.2|12447.1|12441.1|12447.2|12441.2|12447.1|12441.1|0
1759439700000|2025-10-02 21:15:00|12447.2|12441.2|12447.1|12441.1|12447.2|12441.2|12446.9|12440.9|0
1759440000000|2025-10-02 21:20:00|12447.2|12441.2|12447.1|12441.1|12447.2|12441.2|12447.1|12441.1|0
1759440300000|2025-10-02 21:25:00|12447.2|12441.2|12447.2|12441.2|12447.2|12441.2|12447.2|12441.2|0
1759440600000|2025-10-02 21:30:00|12447.7|12441.7|12447.9|12441.9|12448.2|12442.2|12447.7|12441.7|0
1759440900000|2025-10-02 21:35:00|12448.1|12442.1|12448.1|12442.1|12448.1|12442.1|12447.9|12441.9|0
1759441200000|2025-10-02 21:40:00|12447.9|12441.9|12447.8|12441.8|12448.4|12442.4|12447.8|12441.8|0
1759441500000|2025-10-02 21:45:00|12447.9|12441.9|12448.1|12442.1|12448.1|12442.1|12447.8|12441.8|0
1759441800000|2025-10-02 21:50:00|12447.9|12441.9|12448.1|12442.1|12448.5|12442.5|12447.9|12441.9|0
1759442100000|2025-10-02 21:55:00|12447.9|12441.9|12448.1|12442.1|12448.2|12442.2|12447.9|12441.9|0
1759442400000|2025-10-02 22:00:00|12447.5|12441.5|12447.5|12441.5|12448.7|12442.7|12445.8|12439.8|0
1759442700000|2025-10-02 22:05:00|12447.7|12441.7|12447.4|12441.4|12448.5|12442.5|12446.7|12440.7|0
1759443000000|2025-10-02 22:10:00|12447.7|12441.7|12448.8|12442.8|12448.9|12442.9|12447.4|12441.4|0
1759443300000|2025-10-02 22:15:00|12448.7|12442.7|12447.9|12441.9|12449.1|12443.1|12447.7|12441.7|0
1759443600000|2025-10-02 22:20:00|12447.8|12441.8|12446.2|12440.2|12447.8|12441.8|12446.2|12440.2|0
1759443900000|2025-10-02 22:25:00|12445.9|12439.9|12444.5|12438.5|12446.2|12440.2|12444.5|12438.5|0
1759444200000|2025-10-02 22:30:00|12444.7|12438.7|12442.6|12436.6|12444.8|12438.8|12441.4|12435.4|0
1759444500000|2025-10-02 22:35:00|12442.3|12436.3|12443.6|12437.6|12443.6|12437.6|12440.7|12434.7|0
1759444800000|2025-10-02 22:40:00|12443.9|12437.9|12446.2|12440.2|12446.4|12440.4|12443.9|12437.9|0
1759445100000|2025-10-02 22:45:00|12446|12440|12446.7|12440.7|12446.7|12440.7|12445.2|12439.2|0
1759445400000|2025-10-02 22:50:00|12446.6|12440.6|12447.7|12441.7|12448.5|12442.5|12446.6|12440.6|0
1759445700000|2025-10-02 22:55:00|12447.9|12441.9|12447.6|12441.6|12448|12442|12447.3|12441.3|0
1759446000000|2025-10-02 23:00:00|12448|12442|12446.2|12440.2|12448.3|12442.3|12446|12440|0
1759446300000|2025-10-02 23:05:00|12446|12440|12447.7|12441.7|12447.7|12441.7|12446|12440|0
1759446600000|2025-10-02 23:10:00|12447.9|12441.9|12450.5|12444.5|12450.5|12444.5|12447.7|12441.7|0
1759446900000|2025-10-02 23:15:00|12450.6|12444.6|12449|12443|12450.7|12444.7|12449|12443|0
1759447200000|2025-10-02 23:20:00|12449.2|12443.2|12449.5|12443.5|12449.7|12443.7|12449|12443|0
1759447500000|2025-10-02 23:25:00|12449.6|12443.6|12450.3|12444.3|12450.3|12444.3|12449.5|12443.5|0
1759447800000|2025-10-02 23:30:00|12450|12444|12450.5|12444.5|12450.6|12444.6|12449.7|12443.7|0
1759448100000|2025-10-02 23:35:00|12450.6|12444.6|12450.2|12444.2|12450.6|12444.6|12449.7|12443.7|0
1759448400000|2025-10-02 23:40:00|12450.3|12444.3|12451|12445|12451|12445|12450|12444|0
1759448700000|2025-10-02 23:45:00|12451.3|12445.3|12450.4|12444.4|12451.3|12445.3|12449.7|12443.7|0
1759449000000|2025-10-02 23:50:00|12450.5|12444.5|12451.5|12445.5|12452.2|12446.2|12450|12444|0
1759449300000|2025-10-02 23:55:00|12451.6|12445.6|12452.6|12446.6|12452.6|12446.6|12450.9|12444.9|0
1759449600000|2025-10-03 00:00:00|12452|12446|12449.9|12443.9|12452.3|12446.3|12449.7|12443.7|0
1759449900000|2025-10-03 00:05:00|12450.2|12444.2|12451.4|12445.4|12452.4|12446.4|12449.9|12443.9|0
1759450200000|2025-10-03 00:10:00|12451.3|12445.3|12452.7|12446.7|12453.4|12447.4|12451|12445|0
1759450500000|2025-10-03 00:15:00|12452.4|12446.4|12454.5|12448.5|12454.5|12448.5|12449|12443|0
1759450800000|2025-10-03 00:20:00|12455.9|12449.9|12455.9|12449.9|12457.3|12451.3|12454.5|12448.5|0
1759451100000|2025-10-03 00:25:00|12454.5|12448.5|12453.1|12447.1|12454.5|12448.5|12451.8|12445.8|0
1759451400000|2025-10-03 00:30:00|12453.2|12447.2|12456.7|12450.7|12456.7|12450.7|12453.1|12447.1|0
1759451700000|2025-10-03 00:35:00|12457.4|12451.4|12458.8|12452.8|12458.8|12452.8|12457.3|12451.3|0
1759452000000|2025-10-03 00:40:00|12457.4|12451.4|12457.4|12451.4|12458.8|12452.8|12457.4|12451.4|0
1759452300000|2025-10-03 00:45:00|12456.7|12450.7|12458.8|12452.8|12458.8|12452.8|12456.7|12450.7|0
1759452600000|2025-10-03 00:50:00|12460.2|12454.2|12460.3|12454.3|12460.3|12454.3|12460.2|12454.2|0
1759452900000|2025-10-03 00:55:00|12460.2|12454.2|12456|12450|12460.2|12454.2|12455.3|12449.3|0
1759453200000|2025-10-03 01:00:00|12456.1|12450.1|12454.6|12448.6|12456.1|12450.1|12453.2|12447.2|0
1759453500000|2025-10-03 01:05:00|12454.7|12448.7|12454.6|12448.6|12456|12450|12452.5|12446.5|0
1759453800000|2025-10-03 01:10:00|12454.7|12448.7|12454.7|12448.7|12456.1|12450.1|12453.3|12447.3|0
1759454100000|2025-10-03 01:15:00|12454.6|12448.6|12454.6|12448.6|12454.7|12448.7|12453.2|12447.2|0
1759454400000|2025-10-03 01:20:00|12454|12448|12454.7|12448.7|12454.7|12448.7|12453.2|12447.2|0
1759454700000|2025-10-03 01:25:00|12453.3|12447.3|12454.6|12448.6|12456|12450|12453.3|12447.3|0
1759455000000|2025-10-03 01:30:00|12456|12450|12456.1|12450.1|12456.1|12450.1|12455.3|12449.3|0
1759455300000|2025-10-03 01:35:00|12456|12450|12456.1|12450.1|12456.1|12450.1|12456|12450|0
1759455600000|2025-10-03 01:40:00|12457.5|12451.5|12456.1|12450.1|12457.5|12451.5|12456.1|12450.1|0
1759455900000|2025-10-03 01:45:00|12457.5|12451.5|12457.6|12451.6|12457.6|12451.6|12456.1|12450.1|0
1759456200000|2025-10-03 01:50:00|12457.5|12451.5|12462.9|12456.9|12463|12457|12457.5|12451.5|0
1759456500000|2025-10-03 01:55:00|12466.6|12460.6|12467.4|12461.4|12468.1|12462.1|12466.6|12460.6|0
1759456800000|2025-10-03 02:00:00|12468.1|12462.1|12463.2|12457.2|12468.1|12462.1|12463.2|12457.2|0
1759457100000|2025-10-03 02:05:00|12462.5|12456.5|12461.8|12455.8|12462.5|12456.5|12460.4|12454.4|0
1759457400000|2025-10-03 02:10:00|12461.1|12455.1|12460.8|12454.8|12461.1|12455.1|12459.4|12453.4|0
1759457700000|2025-10-03 02:15:00|12461.5|12455.5|12461.5|12455.5|12462.2|12456.2|12460.8|12454.8|0
1759458000000|2025-10-03 02:20:00|12460.8|12454.8|12462.2|12456.2|12462.2|12456.2|12460.8|12454.8|0
1759458300000|2025-10-03 02:25:00|12460.8|12454.8|12460.8|12454.8|12461.5|12455.5|12460.8|12454.8|0
1759458600000|2025-10-03 02:30:00|12460.1|12454.1|12460.9|12454.9|12460.9|12454.9|12459.4|12453.4|0
1759458900000|2025-10-03 02:35:00|12462.3|12456.3|12462.2|12456.2|12462.3|12456.3|12460.9|12454.9|0
1759459500000|2025-10-03 02:45:00|12461.5|12455.5|12460.8|12454.8|12462.2|12456.2|12460.8|12454.8|0
1759459800000|2025-10-03 02:50:00|12460.7|12454.7|12462.2|12456.2|12462.2|12456.2|12460.7|12454.7|0
1759460100000|2025-10-03 02:55:00|12463.5|12457.5|12463.5|12457.5|12463.5|12457.5|12463.5|12457.5|0
1759460400000|2025-10-03 03:00:00|12463.6|12457.6|12463.6|12457.6|12463.6|12457.6|12463.5|12457.5|0
1759460700000|2025-10-03 03:05:00|12463.5|12457.5|12466.4|12460.4|12466.4|12460.4|12463.5|12457.5|0
1759461000000|2025-10-03 03:10:00|12466.3|12460.3|12464.9|12458.9|12466.4|12460.4|12464.9|12458.9|0
1759461300000|2025-10-03 03:15:00|12465|12459|12464.9|12458.9|12465|12459|12464.9|12458.9|0
1759461600000|2025-10-03 03:20:00|12465|12459|12463.5|12457.5|12465|12459|12463.5|12457.5|0
1759461900000|2025-10-03 03:25:00|12463.6|12457.6|12463.6|12457.6|12463.6|12457.6|12463.5|12457.5|0
1759462200000|2025-10-03 03:30:00|12463.5|12457.5|12463.6|12457.6|12464.9|12458.9|12462.2|12456.2|0
1759462800000|2025-10-03 03:40:00|12462.9|12456.9|12468.4|12462.4|12470.5|12464.5|12462.9|12456.9|0
1759463100000|2025-10-03 03:45:00|12467.7|12461.7|12469.2|12463.2|12469.2|12463.2|12466.3|12460.3|0
1759463400000|2025-10-03 03:50:00|12468.5|12462.5|12470.6|12464.6|12470.6|12464.6|12468.5|12462.5|0
1759463700000|2025-10-03 03:55:00|12469.9|12463.9|12469.2|12463.2|12470.6|12464.6|12469.2|12463.2|0
1759464000000|2025-10-03 04:00:00|12470.6|12464.6|12470.6|12464.6|12470.6|12464.6|12469.9|12463.9|0
1759464300000|2025-10-03 04:05:00|12471.3|12465.3|12469.2|12463.2|12472|12466|12469.2|12463.2|0
1759464900000|2025-10-03 04:15:00|12467.8|12461.8|12465.7|12459.7|12467.8|12461.8|12465|12459|0
1759465200000|2025-10-03 04:20:00|12466.4|12460.4|12466.4|12460.4|12466.4|12460.4|12466.4|12460.4|0
1759465500000|2025-10-03 04:25:00|12465|12459|12465|12459|12465|12459|12465|12459|0
1759465800000|2025-10-03 04:30:00|12465.1|12459.1|12465.4|12459.4|12465.4|12459.4|12465.1|12459.1|0
1759466100000|2025-10-03 04:35:00|12466|12460|12464|12458|12466|12460|12464|12458|0
1759466400000|2025-10-03 04:40:00|12465.4|12459.4|12466.8|12460.8|12468.1|12462.1|12465.4|12459.4|0
1759466700000|2025-10-03 04:45:00|12465.4|12459.4|12465.4|12459.4|12466.8|12460.8|12465.4|12459.4|0
1759467000000|2025-10-03 04:50:00|12465.3|12459.3|12465.4|12459.4|12465.4|12459.4|12465.3|12459.3|0
1759467300000|2025-10-03 04:55:00|12466.1|12460.1|12464|12458|12466.1|12460.1|12464|12458|0
1759467600000|2025-10-03 05:00:00|12465.4|12459.4|12464|12458|12465.4|12459.4|12464|12458|0
1759467900000|2025-10-03 05:05:00|12464.7|12458.7|12466.8|12460.8|12468.2|12462.2|12464|12458|0
1759468200000|2025-10-03 05:10:00|12468.2|12462.2|12464|12458|12468.2|12462.2|12464|12458|0
1759468500000|2025-10-03 05:15:00|12462.6|12456.6|12461.9|12455.9|12464|12458|12461.2|12455.2|0
1759468800000|2025-10-03 05:20:00|12461.3|12455.3|12465.6|12459.6|12465.6|12459.6|12461.3|12455.3|0
1759469100000|2025-10-03 05:25:00|12465.5|12459.5|12466.9|12460.9|12466.9|12460.9|12465.5|12459.5|0
1759469400000|2025-10-03 05:30:00|12467.6|12461.6|12468|12462|12468.3|12462.3|12466.6|12460.6|0
1759469700000|2025-10-03 05:35:00|12467.3|12461.3|12466.6|12460.6|12468|12462|12465.9|12459.9|0
1759470000000|2025-10-03 05:40:00|12468|12462|12466.7|12460.7|12468|12462|12466.6|12460.6|0
1759470300000|2025-10-03 05:45:00|12466.6|12460.6|12462.6|12456.6|12466.8|12460.8|12462.5|12456.5|0
1759470600000|2025-10-03 05:50:00|12464|12458|12465.3|12459.3|12465.3|12459.3|12463.9|12457.9|0
1759470900000|2025-10-03 05:55:00|12464|12458|12461.1|12455.1|12464|12458|12459.8|12453.8|0
1759471200000|2025-10-03 06:00:00|12462.5|12456.5|12454.8|12452.8|12462.5|12456.5|12443.8|12441.8|41
1759471500000|2025-10-03 06:05:00|12454.3|12452.3|12457.8|12455.8|12458.8|12456.8|12452.3|12450.3|22
1759471800000|2025-10-03 06:10:00|12458.3|12456.3|12455.8|12453.8|12463.3|12461.3|12454.8|12452.8|22
1759472100000|2025-10-03 06:15:00|12455.3|12453.3|12460.3|12458.3|12461.3|12459.3|12454.8|12452.8|4
1759472400000|2025-10-03 06:20:00|12459.8|12457.8|12452.3|12450.3|12461.3|12459.3|12450.3|12448.3|25
1759472700000|2025-10-03 06:25:00|12452.8|12450.8|12457.3|12455.3|12458.3|12456.3|12451.8|12449.8|6
1759473000000|2025-10-03 06:30:00|12456.8|12454.8|12460.3|12458.3|12464.8|12462.8|12456.8|12454.8|46
1759473300000|2025-10-03 06:35:00|12460.8|12458.8|12459.8|12457.8|12461.3|12459.3|12458.3|12456.3|14
1759473600000|2025-10-03 06:40:00|12459.3|12457.3|12452.8|12450.8|12459.3|12457.3|12452.8|12450.8|46
1759473900000|2025-10-03 06:45:00|12453.3|12451.3|12454.8|12452.8|12455.3|12453.3|12451.3|12449.3|38
1759474200000|2025-10-03 06:50:00|12454.3|12452.3|12457.3|12455.3|12457.3|12455.3|12451.3|12449.3|61
1759474500000|2025-10-03 06:55:00|12457.8|12455.8|12451.3|12449.3|12461.3|12459.3|12449.8|12447.8|307
1759474800000|2025-10-03 07:00:00|12453.8|12451.8|12456.8|12454.8|12467.8|12465.8|12446.3|12444.3|603
1759475100000|2025-10-03 07:05:00|12457.3|12455.3|12450.8|12448.8|12470.3|12468.3|12447.8|12445.8|353
1759475400000|2025-10-03 07:10:00|12450.3|12448.3|12453.3|12451.3|12454.3|12452.3|12440.3|12438.3|329
1759475700000|2025-10-03 07:15:00|12456.8|12454.8|12468.3|12466.3|12469.3|12467.3|12456.8|12454.8|313
1759476000000|2025-10-03 07:20:00|12468.8|12466.8|12462.8|12460.8|12473.8|12471.8|12461.3|12459.3|158
1759476300000|2025-10-03 07:25:00|12463.3|12461.3|12469.8|12467.8|12472.3|12470.3|12462.3|12460.3|208
1759476600000|2025-10-03 07:30:00|12469.6|12467.6|12477.1|12475.1|12485.6|12483.6|12469.1|12467.1|239
1759476900000|2025-10-03 07:35:00|12476.1|12474.1|12476.6|12474.6|12479.6|12477.6|12469.6|12467.6|133
1759477200000|2025-10-03 07:40:00|12477.1|12475.1|12475.1|12473.1|12480.6|12478.6|12473.1|12471.1|100
1759477500000|2025-10-03 07:45:00|12474.6|12472.6|12487.6|12485.6|12487.6|12485.6|12472.1|12470.1|96
1759477800000|2025-10-03 07:50:00|12486.7|12484.7|12490.7|12488.7|12495.2|12493.2|12485.7|12483.7|174
1759478100000|2025-10-03 07:55:00|12490.2|12488.2|12500.2|12498.2|12503.7|12501.7|12488.7|12486.7|223
1759478400000|2025-10-03 08:00:00|12500.1|12498.1|12513.1|12511.1|12513.6|12511.6|12495.1|12493.1|392
1759478700000|2025-10-03 08:05:00|12512.6|12510.6|12508.1|12506.1|12517.6|12515.6|12506.6|12504.6|227
1759479000000|2025-10-03 08:10:00|12509.1|12507.1|12509.6|12507.6|12512.6|12510.6|12502.6|12500.6|116
1759479300000|2025-10-03 08:15:00|12510.1|12508.1|12515.6|12513.6|12518.6|12516.6|12510.1|12508.1|229
1759479600000|2025-10-03 08:20:00|12515.1|12513.1|12514.6|12512.6|12521.1|12519.1|12512.6|12510.6|148
1759479900000|2025-10-03 08:25:00|12515.1|12513.1|12508.6|12506.6|12517.6|12515.6|12508.6|12506.6|128
1759480200000|2025-10-03 08:30:00|12507.9|12505.9|12504.9|12502.9|12517.9|12515.9|12502.9|12500.9|144
1759480500000|2025-10-03 08:35:00|12505.4|12503.4|12501.4|12499.4|12507.4|12505.4|12501.4|12499.4|128
1759480800000|2025-10-03 08:40:00|12502|12500|12502|12500|12508|12506|12499|12497|245
1759481100000|2025-10-03 08:45:00|12502.5|12500.5|12496.5|12494.5|12503.5|12501.5|12495|12493|223
1759481400000|2025-10-03 08:50:00|12497.4|12495.4|12498.4|12496.4|12498.4|12496.4|12489.4|12487.4|336
1759481700000|2025-10-03 08:55:00|12498.9|12496.9|12499.9|12497.9|12503.9|12501.9|12498.4|12496.4|734
1759482000000|2025-10-03 09:00:00|12499.8|12497.8|12514.3|12512.3|12514.3|12512.3|12499.3|12497.3|317
1759482300000|2025-10-03 09:05:00|12514.8|12512.8|12507.3|12505.3|12518.8|12516.8|12505.8|12503.8|159
1759482600000|2025-10-03 09:10:00|12507.4|12505.4|12516.9|12514.9|12516.9|12514.9|12507.4|12505.4|336
1759482900000|2025-10-03 09:15:00|12516.4|12514.4|12516.9|12514.9|12522.4|12520.4|12514.9|12512.9|143
1759483200000|2025-10-03 09:20:00|12516.2|12514.2|12512.7|12510.7|12516.7|12514.7|12506.2|12504.2|195
1759483500000|2025-10-03 09:25:00|12512.2|12510.2|12516.7|12514.7|12519.2|12517.2|12512.2|12510.2|69
1759483800000|2025-10-03 09:30:00|12516.5|12514.5|12514|12512|12520.5|12518.5|12513|12511|102
1759484100000|2025-10-03 09:35:00|12513.5|12511.5|12514|12512|12514.5|12512.5|12509|12507|47
1759484400000|2025-10-03 09:40:00|12514.6|12512.6|12512.6|12510.6|12518.1|12516.1|12510.6|12508.6|200
1759484700000|2025-10-03 09:45:00|12512.1|12510.1|12510.6|12508.6|12513.6|12511.6|12507.1|12505.1|76
1759485000000|2025-10-03 09:50:00|12510.5|12508.5|12507.5|12505.5|12511|12509|12503|12501|85
1759485300000|2025-10-03 09:55:00|12507|12505|12513.5|12511.5|12514.5|12512.5|12506.5|12504.5|90
1759485600000|2025-10-03 10:00:00|12514.1|12512.1|12511.6|12509.6|12515.6|12513.6|12508.6|12506.6|180
1759485900000|2025-10-03 10:05:00|12511.1|12509.1|12517.1|12515.1|12517.1|12515.1|12509.1|12507.1|657
1759486200000|2025-10-03 10:10:00|12516|12514|12519|12517|12521.5|12519.5|12512.5|12510.5|161
1759486500000|2025-10-03 10:15:00|12519.5|12517.5|12508.5|12506.5|12520|12518|12506|12504|77
1759486800000|2025-10-03 10:20:00|12508.3|12506.3|12511.8|12509.8|12513.8|12511.8|12507.3|12505.3|412
1759487100000|2025-10-03 10:25:00|12512.3|12510.3|12508.3|12506.3|12513.3|12511.3|12506.3|12504.3|75
1759487400000|2025-10-03 10:30:00|12507.9|12505.9|12509.4|12507.4|12509.4|12507.4|12506.9|12504.9|66
1759487700000|2025-10-03 10:35:00|12508.9|12506.9|12509.4|12507.4|12511.4|12509.4|12506.4|12504.4|126
1759488000000|2025-10-03 10:40:00|12510.3|12508.3|12509.8|12507.8|12516.3|12514.3|12509.3|12507.3|70
1759488300000|2025-10-03 10:45:00|12510.3|12508.3|12507.3|12505.3|12510.3|12508.3|12504.3|12502.3|42
1759488600000|2025-10-03 10:50:00|12507.2|12505.2|12510.2|12508.2|12511.2|12509.2|12506.2|12504.2|539
1759488900000|2025-10-03 10:55:00|12510.7|12508.7|12506.7|12504.7|12513.7|12511.7|12504.2|12502.2|242
1759489200000|2025-10-03 11:00:00|12507|12505|12499|12497|12507|12505|12497.5|12495.5|122
1759489500000|2025-10-03 11:05:00|12499.5|12497.5|12497|12495|12499.5|12497.5|12491.5|12489.5|199
1759489800000|2025-10-03 11:10:00|12498.2|12496.2|12492.2|12490.2|12498.7|12496.7|12485.2|12483.2|149
1759490100000|2025-10-03 11:15:00|12491.7|12489.7|12490.2|12488.2|12494.2|12492.2|12484.7|12482.7|302
1759490400000|2025-10-03 11:20:00|12489.1|12487.1|12490.6|12488.6|12491.1|12489.1|12487.1|12485.1|53
1759490700000|2025-10-03 11:25:00|12491.1|12489.1|12491.6|12489.6|12497.1|12495.1|12489.6|12487.6|73
1759491000000|2025-10-03 11:30:00|12490.7|12488.7|12493.7|12491.7|12498.7|12496.7|12490.7|12488.7|95
1759491300000|2025-10-03 11:35:00|12494.7|12492.7|12490.2|12488.2|12498.2|12496.2|12488.7|12486.7|139
1759491600000|2025-10-03 11:40:00|12491|12489|12496|12494|12497|12495|12488.5|12486.5|67
1759491900000|2025-10-03 11:45:00|12496.5|12494.5|12500.5|12498.5|12503|12501|12493.5|12491.5|111
1759492200000|2025-10-03 11:50:00|12500.1|12498.1|12495.1|12493.1|12501.1|12499.1|12492.6|12490.6|93
1759492500000|2025-10-03 11:55:00|12495.6|12493.6|12491.6|12489.6|12496.1|12494.1|12490.1|12488.1|100
1759492800000|2025-10-03 12:00:00|12492|12490|12496|12494|12498.5|12496.5|12489|12487|132
1759493100000|2025-10-03 12:05:00|12495|12493|12499|12497|12501.5|12499.5|12495|12493|105
1759493400000|2025-10-03 12:10:00|12499.1|12497.1|12506.1|12504.1|12506.6|12504.6|12498.6|12496.6|258
1759493700000|2025-10-03 12:15:00|12505.6|12503.6|12493.1|12491.1|12506.1|12504.1|12493.1|12491.1|333
1759494000000|2025-10-03 12:20:00|12492.6|12490.6|12485.6|12483.6|12495.1|12493.1|12485.6|12483.6|279
1759494300000|2025-10-03 12:25:00|12486.1|12484.1|12491.6|12489.6|12491.6|12489.6|12486.1|12484.1|39
1759494600000|2025-10-03 12:30:00|12491.5|12489.5|12487.5|12485.5|12494.5|12492.5|12483|12481|111
1759494900000|2025-10-03 12:35:00|12487|12485|12479.5|12477.5|12487.5|12485.5|12478.5|12476.5|243
1759495200000|2025-10-03 12:40:00|12480.5|12478.5|12486.5|12484.5|12486.5|12484.5|12478|12476|108
1759495500000|2025-10-03 12:45:00|12487|12485|12483|12481|12487|12485|12480|12478|68
1759495800000|2025-10-03 12:50:00|12482.4|12480.4|12479.9|12477.9|12482.4|12480.4|12476.4|12474.4|58
1759496100000|2025-10-03 12:55:00|12479.4|12477.4|12484.9|12482.9|12486.9|12484.9|12478.4|12476.4|133
1759496400000|2025-10-03 13:00:00|12483.9|12481.9|12486.9|12484.9|12488.9|12486.9|12480.4|12478.4|108
1759496700000|2025-10-03 13:05:00|12487.4|12485.4|12488.4|12486.4|12488.9|12486.9|12482.4|12480.4|43
1759497000000|2025-10-03 13:10:00|12487.9|12485.9|12484.9|12482.9|12488.4|12486.4|12482.4|12480.4|65
1759497300000|2025-10-03 13:15:00|12484.4|12482.4|12482.9|12480.9|12484.9|12482.9|12476.4|12474.4|57
1759497600000|2025-10-03 13:20:00|12483.2|12481.2|12477.2|12475.2|12483.2|12481.2|12473.7|12471.7|61
1759497900000|2025-10-03 13:25:00|12476.7|12474.7|12485.7|12483.7|12486.2|12484.2|12476.7|12474.7|64
1759498200000|2025-10-03 13:30:00|12485.1|12483.1|12498.1|12496.1|12502.6|12500.6|12484.6|12482.6|276
1759498500000|2025-10-03 13:35:00|12497.6|12495.6|12498.6|12496.6|12503.6|12501.6|12495.6|12493.6|639
1759498800000|2025-10-03 13:40:00|12498.3|12496.3|12502.3|12500.3|12504.3|12502.3|12497.3|12495.3|171
1759499100000|2025-10-03 13:45:00|12501.8|12499.8|12500.8|12498.8|12507.8|12505.8|12493.3|12491.3|358
1759499400000|2025-10-03 13:50:00|12500.5|12498.5|12508|12506|12509|12507|12497|12495|127
1759499700000|2025-10-03 13:55:00|12507.5|12505.5|12506|12504|12511.5|12509.5|12504.5|12502.5|693
1759500000000|2025-10-03 14:00:00|12506.7|12504.7|12505.7|12503.7|12507.7|12505.7|12495.2|12493.2|321
1759500300000|2025-10-03 14:05:00|12506.2|12504.2|12519.7|12517.7|12519.7|12517.7|12502.7|12500.7|160
1759500600000|2025-10-03 14:10:00|12519|12517|12524|12522|12526|12524|12518.5|12516.5|484
1759500900000|2025-10-03 14:15:00|12523.5|12521.5|12522|12520|12524.5|12522.5|12515|12513|387
1759501200000|2025-10-03 14:20:00|12522.7|12520.7|12529.7|12527.7|12531.7|12529.7|12522.2|12520.2|362
1759501500000|2025-10-03 14:25:00|12530.2|12528.2|12536.2|12534.2|12536.2|12534.2|12527.2|12525.2|178
1759501800000|2025-10-03 14:30:00|12535.9|12533.9|12535.4|12533.4|12542.4|12540.4|12534.4|12532.4|295
1759502100000|2025-10-03 14:35:00|12534.9|12532.9|12547.9|12545.9|12547.9|12545.9|12534.9|12532.9|266
1759502400000|2025-10-03 14:40:00|12547.2|12545.2|12545.7|12543.7|12547.7|12545.7|12543.2|12541.2|326
1759502700000|2025-10-03 14:45:00|12546.2|12544.2|12541.2|12539.2|12550.7|12548.7|12540.7|12538.7|344
1759503000000|2025-10-03 14:50:00|12540.7|12538.7|12526.7|12524.7|12542.2|12540.2|12521.7|12519.7|422
1759503300000|2025-10-03 14:55:00|12526.2|12524.2|12530.2|12528.2|12530.7|12528.7|12526.2|12524.2|241
1759503600000|2025-10-03 15:00:00|12530.6|12528.6|12521.1|12519.1|12530.6|12528.6|12515.6|12513.6|399
1759503900000|2025-10-03 15:05:00|12521.6|12519.6|12521.6|12519.6|12526.6|12524.6|12519.6|12517.6|304
1759504200000|2025-10-03 15:10:00|12521.4|12519.4|12519.4|12517.4|12522.4|12520.4|12515.4|12513.4|415
1759504500000|2025-10-03 15:15:00|12518.9|12516.9|12509.4|12507.4|12518.9|12516.9|12508.4|12506.4|763
1759504800000|2025-10-03 15:20:00|12509.9|12507.9|12511.4|12509.4|12516.4|12514.4|12509.4|12507.4|524
1759505100000|2025-10-03 15:25:00|12510.9|12508.9|12511.4|12509.4|12514.4|12512.4|12507.9|12505.9|1541
1759505400000|2025-10-03 15:30:00|12510.4|12508.4|12503.4|12501.4|12510.4|12508.4|12502.4|12500.4|1007
1759505700000|2025-10-03 15:35:00|12502.9|12500.9|12502.4|12500.4|12505.4|12503.4|12499.4|12497.4|385
1759506000000|2025-10-03 15:40:00|12501.4|12499.4|12503.4|12501.4|12503.4|12501.4|12498.4|12496.4|256
1759506300000|2025-10-03 15:45:00|12502.9|12500.9|12502.4|12500.4|12503.9|12501.9|12500.4|12498.4|41
1759506600000|2025-10-03 15:50:00|12502.9|12500.9|12506.4|12504.4|12507.4|12505.4|12502.9|12500.9|53
1759506900000|2025-10-03 15:55:00|12505.9|12503.9|12507.4|12505.4|12508.9|12506.9|12504.4|12502.4|57
1759507200000|2025-10-03 16:00:00|12506.9|12504.9|12508.4|12506.4|12508.9|12506.9|12505.4|12503.4|73
1759507500000|2025-10-03 16:05:00|12508.9|12506.9|12506.9|12504.9|12508.9|12506.9|12505.4|12503.4|30
1759507800000|2025-10-03 16:10:00|12507.4|12505.4|12506.4|12504.4|12507.4|12505.4|12504.4|12502.4|48
1759508100000|2025-10-03 16:15:00|12506.9|12504.9|12508.9|12506.9|12510.9|12508.9|12506.9|12504.9|57
1759508400000|2025-10-03 16:20:00|12509.4|12507.4|12507.9|12505.9|12510.9|12508.9|12507.4|12505.4|38
1759508700000|2025-10-03 16:25:00|12508.4|12506.4|12507.9|12505.9|12509.9|12507.9|12506.4|12504.4|58
1759509000000|2025-10-03 16:30:00|12508.4|12506.4|12509.9|12507.9|12509.9|12507.9|12507.4|12505.4|17
1759509300000|2025-10-03 16:35:00|12510.4|12508.4|12510.4|12508.4|12511.4|12509.4|12508.9|12506.9|16
1759509600000|2025-10-03 16:40:00|12509.4|12507.4|12510.4|12508.4|12510.4|12508.4|12507.9|12505.9|16
1759509900000|2025-10-03 16:45:00|12509.9|12507.9|12509.4|12507.4|12510.9|12508.9|12507.4|12505.4|52
1759510200000|2025-10-03 16:50:00|12508.9|12506.9|12511.9|12509.9|12513.9|12511.9|12508.4|12506.4|61
1759510500000|2025-10-03 16:55:00|12512.4|12510.4|12513.9|12511.9|12514.4|12512.4|12511.4|12509.4|52
1759510800000|2025-10-03 17:00:00|12513.4|12511.4|12506.9|12504.9|12513.9|12511.9|12504.9|12502.9|56
1759511100000|2025-10-03 17:05:00|12506.4|12504.4|12507.9|12505.9|12508.9|12506.9|12504.4|12502.4|37
1759511400000|2025-10-03 17:10:00|12508.4|12506.4|12510.9|12508.9|12514.4|12512.4|12506.4|12504.4|27
1759511700000|2025-10-03 17:15:00|12510.4|12508.4|12506.4|12504.4|12510.9|12508.9|12506.4|12504.4|11
1759512000000|2025-10-03 17:20:00|12506.9|12504.9|12506.9|12504.9|12508.9|12506.9|12503.9|12501.9|28
1759512300000|2025-10-03 17:25:00|12507.4|12505.4|12505.9|12503.9|12509.4|12507.4|12505.4|12503.4|5
1759512600000|2025-10-03 17:30:00|12505.4|12503.4|12508.9|12506.9|12511.4|12509.4|12503.9|12501.9|20
1759512900000|2025-10-03 17:35:00|12509.4|12507.4|12511.9|12509.9|12512.4|12510.4|12507.9|12505.9|28
1759513200000|2025-10-03 17:40:00|12511.4|12509.4|12506.9|12504.9|12511.9|12509.9|12506.9|12504.9|23
1759513500000|2025-10-03 17:45:00|12507.4|12505.4|12502.9|12500.9|12508.4|12506.4|12501.4|12499.4|16
1759513800000|2025-10-03 17:50:00|12503.4|12501.4|12491.4|12489.4|12503.4|12501.4|12490.9|12488.9|35
1759514100000|2025-10-03 17:55:00|12490.4|12488.4|12497.4|12495.4|12497.9|12495.9|12489.9|12487.9|113
1759514400000|2025-10-03 18:00:00|12497.9|12495.9|12497.4|12495.4|12500.9|12498.9|12495.9|12493.9|15
1759514700000|2025-10-03 18:05:00|12497.9|12495.9|12500.9|12498.9|12501.9|12499.9|12494.4|12492.4|22
1759515000000|2025-10-03 18:10:00|12501.4|12499.4|12506.9|12504.9|12509.9|12507.9|12501.4|12499.4|31
1759515300000|2025-10-03 18:15:00|12507.4|12505.4|12511.9|12509.9|12512.4|12510.4|12505.9|12503.9|18
1759515600000|2025-10-03 18:20:00|12512.4|12510.4|12515.9|12513.9|12517.4|12515.4|12509.9|12507.9|110
1759515900000|2025-10-03 18:25:00|12516.4|12514.4|12516.9|12514.9|12519.4|12517.4|12513.9|12511.9|17
1759516200000|2025-10-03 18:30:00|12517.4|12515.4|12515.9|12513.9|12519.9|12517.9|12511.4|12509.4|15
1759516500000|2025-10-03 18:35:00|12515.4|12513.4|12513.9|12511.9|12516.4|12514.4|12511.9|12509.9|36
1759516800000|2025-10-03 18:40:00|12514.4|12512.4|12509.9|12507.9|12514.9|12512.9|12508.9|12506.9|8
1759517100000|2025-10-03 18:45:00|12509.4|12507.4|12504.9|12502.9|12509.9|12507.9|12504.9|12502.9|7
1759517400000|2025-10-03 18:50:00|12505.4|12503.4|12508.9|12506.9|12508.9|12506.9|12504.9|12502.9|9
1759517700000|2025-10-03 18:55:00|12509.4|12507.4|12509.9|12507.9|12510.4|12508.4|12507.9|12505.9|15
1759518000000|2025-10-03 19:00:00|12510.4|12508.4|12511.9|12509.9|12512.9|12510.9|12508.9|12506.9|14
1759518300000|2025-10-03 19:05:00|12511.4|12509.4|12511.9|12509.9|12513.9|12511.9|12509.9|12507.9|5
1759518600000|2025-10-03 19:10:00|12512.4|12510.4|12508.9|12506.9|12513.4|12511.4|12508.4|12506.4|6
1759518900000|2025-10-03 19:15:00|12509.4|12507.4|12510.4|12508.4|12510.4|12508.4|12506.9|12504.9|16
1759519200000|2025-10-03 19:20:00|12509.9|12507.9|12507.9|12505.9|12510.4|12508.4|12506.9|12504.9|19
1759519500000|2025-10-03 19:25:00|12508.4|12506.4|12506.9|12504.9|12509.4|12507.4|12506.4|12504.4|15
1759519800000|2025-10-03 19:30:00|12507.4|12505.4|12507.9|12505.9|12508.4|12506.4|12504.9|12502.9|93
1759520100000|2025-10-03 19:35:00|12507.4|12505.4|12511.9|12509.9|12512.4|12510.4|12507.4|12505.4|11
1759520400000|2025-10-03 19:40:00|12512.4|12510.4|12507.9|12505.9|12512.4|12510.4|12507.4|12505.4|6
1759520700000|2025-10-03 19:45:00|12507.4|12505.4|12512.9|12510.9|12513.4|12511.4|12507.4|12505.4|36
1759521000000|2025-10-03 19:50:00|12512.4|12510.4|12511.9|12509.9|12512.9|12510.9|12508.9|12506.9|27
1759521300000|2025-10-03 19:55:00|12511.4|12509.4|12512.7|12506.7|12512.7|12509.9|12507.4|12504.6|31
1759521600000|2025-10-03 20:00:00|12510.5|12504.5|12506.1|12500.1|12512.4|12506.4|12505.9|12499.9|0
1759521900000|2025-10-03 20:05:00|12506.3|12500.3|12505.6|12499.6|12508.4|12502.4|12505.5|12499.5|0
1759522200000|2025-10-03 20:10:00|12505.9|12499.9|12506.5|12500.5|12507.2|12501.2|12505.1|12499.1|0
1759522500000|2025-10-03 20:15:00|12506.8|12500.8|12506.8|12500.8|12508.1|12502.1|12506.3|12500.3|0
1759522800000|2025-10-03 20:20:00|12507.1|12501.1|12506.9|12500.9|12507.4|12501.4|12506.1|12500.1|0
1759523100000|2025-10-03 20:25:00|12506.8|12500.8|12506.9|12500.9|12507.2|12501.2|12505.8|12499.8|0
1759523400000|2025-10-03 20:30:00|12506.8|12500.8|12508.4|12502.4|12508.6|12502.6|12506.2|12500.2|0
1759523700000|2025-10-03 20:35:00|12508.3|12502.3|12510|12504|12510.3|12504.3|12507.8|12501.8|0
1759524000000|2025-10-03 20:40:00|12510.1|12504.1|12509.3|12503.3|12510.5|12504.5|12509|12503|0
1759524300000|2025-10-03 20:45:00|12509.6|12503.6|12507.9|12501.9|12509.6|12503.6|12507.6|12501.6|0
1759524600000|2025-10-03 20:50:00|12508.2|12502.2|12510.3|12504.3|12510.3|12504.3|12507.6|12501.6|0
1759524900000|2025-10-03 20:55:00|12510|12504|12509.6|12503.6|12510|12504|12508.5|12502.5|0
1759701600000|2025-10-05 22:00:00|12517.2|12511.2|12518.4|12512.4|12520|12514|12516.7|12510.7|0
1759701900000|2025-10-05 22:05:00|12518.6|12512.6|12518|12512|12521.7|12515.7|12517.3|12511.3|0
1759702200000|2025-10-05 22:10:00|12518.3|12512.3|12519.6|12513.6|12519.8|12513.8|12515.3|12509.3|0
1759702500000|2025-10-05 22:15:00|12519.8|12513.8|12522|12516|12524|12518|12519.2|12513.2|0
1759702800000|2025-10-05 22:20:00|12522.1|12516.1|12523.7|12517.7|12524.2|12518.2|12522|12516|0
1759703100000|2025-10-05 22:25:00|12523.8|12517.8|12523.5|12517.5|12525.1|12519.1|12523.2|12517.2|0
1759703400000|2025-10-05 22:30:00|12523.4|12517.4|12524|12518|12524.4|12518.4|12523.1|12517.1|0
1759703700000|2025-10-05 22:35:00|12523.7|12517.7|12523.5|12517.5|12524.2|12518.2|12522.8|12516.8|0
1759704000000|2025-10-05 22:40:00|12523.4|12517.4|12524.4|12518.4|12524.4|12518.4|12523.2|12517.2|0
1759704300000|2025-10-05 22:45:00|12524.5|12518.5|12525.4|12519.4|12527.2|12521.2|12524.4|12518.4|0
1759704600000|2025-10-05 22:50:00|12525.5|12519.5|12525.9|12519.9|12526.9|12520.9|12523.8|12517.8|0
1759704900000|2025-10-05 22:55:00|12525.8|12519.8|12526.1|12520.1|12526.9|12520.9|12525.4|12519.4|0
1759705200000|2025-10-05 23:00:00|12526.4|12520.4|12527.5|12521.5|12528.7|12522.7|12525.9|12519.9|0
1759705500000|2025-10-05 23:05:00|12527.7|12521.7|12527.8|12521.8|12528.6|12522.6|12526.7|12520.7|0
1759705800000|2025-10-05 23:10:00|12527.7|12521.7|12527.1|12521.1|12528.1|12522.1|12526.7|12520.7|0
1759706100000|2025-10-05 23:15:00|12527|12521|12527.3|12521.3|12529|12523|12527|12521|0
1759706400000|2025-10-05 23:20:00|12527.1|12521.1|12527|12521|12527.5|12521.5|12526.4|12520.4|0
1759706700000|2025-10-05 23:25:00|12526.8|12520.8|12529.4|12523.4|12529.4|12523.4|12526.7|12520.7|0
1759707000000|2025-10-05 23:30:00|12529.7|12523.7|12532|12526|12533.6|12527.6|12529.7|12523.7|0
1759707300000|2025-10-05 23:35:00|12531.7|12525.7|12532.7|12526.7|12533.4|12527.4|12531.6|12525.6|0
1759707600000|2025-10-05 23:40:00|12533|12527|12533.1|12527.1|12533.6|12527.6|12532.4|12526.4|0
1759707900000|2025-10-05 23:45:00|12533.2|12527.2|12531.1|12525.1|12533.9|12527.9|12530.4|12524.4|0
1759708200000|2025-10-05 23:50:00|12531.3|12525.3|12529.3|12523.3|12531.6|12525.6|12528.8|12522.8|0
1759708500000|2025-10-05 23:55:00|12529.1|12523.1|12528.1|12522.1|12529.7|12523.7|12527.5|12521.5|0
1759708800000|2025-10-06 00:00:00|12528.2|12522.2|12526.8|12520.8|12529.5|12523.5|12526.4|12520.4|0
1759709100000|2025-10-06 00:05:00|12526.5|12520.5|12526.8|12520.8|12528.9|12522.9|12526.1|12520.1|0
1759709400000|2025-10-06 00:10:00|12526.9|12520.9|12528.8|12522.8|12529.1|12523.1|12525.8|12519.8|0
1759709700000|2025-10-06 00:15:00|12528.9|12522.9|12527.4|12521.4|12537.1|12531.1|12527.4|12521.4|0
1759710000000|2025-10-06 00:20:00|12526|12520|12525.9|12519.9|12527.4|12521.4|12523.1|12517.1|0
1759710300000|2025-10-06 00:25:00|12526|12520|12525.9|12519.9|12526|12520|12524.5|12518.5|0
1759710600000|2025-10-06 00:30:00|12528.7|12522.7|12523.2|12517.2|12530.1|12524.1|12523.1|12517.1|0
1759710900000|2025-10-06 00:35:00|12521.8|12515.8|12518.1|12512.1|12521.8|12515.8|12517.5|12511.5|0
1759711200000|2025-10-06 00:40:00|12519.5|12513.5|12519.5|12513.5|12519.5|12513.5|12517.4|12511.4|0
1759711500000|2025-10-06 00:45:00|12518.8|12512.8|12518.9|12512.9|12519.6|12513.6|12516.7|12510.7|0
1759711800000|2025-10-06 00:50:00|12518.2|12512.2|12520.3|12514.3|12521|12515|12518.2|12512.2|0
1759712100000|2025-10-06 00:55:00|12521|12515|12518.9|12512.9|12521|12515|12518.2|12512.2|0
1759712400000|2025-10-06 01:00:00|12519.6|12513.6|12518.9|12512.9|12519.6|12513.6|12516.1|12510.1|0
1759712700000|2025-10-06 01:05:00|12518.2|12512.2|12517.5|12511.5|12518.2|12512.2|12516.8|12510.8|0
1759713000000|2025-10-06 01:10:00|12518.2|12512.2|12519.6|12513.6|12519.6|12513.6|12517.5|12511.5|0
1759713300000|2025-10-06 01:15:00|12518.2|12512.2|12517.5|12511.5|12519.6|12513.6|12516.8|12510.8|0
1759713600000|2025-10-06 01:20:00|12516.8|12510.8|12514.7|12508.7|12516.8|12510.8|12512.6|12506.6|0
1759713900000|2025-10-06 01:25:00|12514|12508|12516.8|12510.8|12516.8|12510.8|12514|12508|0
1759714200000|2025-10-06 01:30:00|12518.2|12512.2|12519.7|12513.7|12520.3|12514.3|12516.8|12510.8|0
1759714500000|2025-10-06 01:35:00|12519|12513|12516.9|12510.9|12519.7|12513.7|12516.9|12510.9|0
1759714800000|2025-10-06 01:40:00|12516.2|12510.2|12518.3|12512.3|12518.3|12512.3|12515.5|12509.5|0
1759715100000|2025-10-06 01:45:00|12518.2|12512.2|12516.9|12510.9|12518.3|12512.3|12516.9|12510.9|0
1759715400000|2025-10-06 01:50:00|12517.6|12511.6|12516.9|12510.9|12518.3|12512.3|12515.5|12509.5|0
1759715700000|2025-10-06 01:55:00|12516.2|12510.2|12516.9|12510.9|12516.9|12510.9|12512.7|12506.7|0
1759716000000|2025-10-06 02:00:00|12516.2|12510.2|12515.5|12509.5|12517|12511|12514.9|12508.9|0
1759716300000|2025-10-06 02:05:00|12514.8|12508.8|12514.1|12508.1|12515.5|12509.5|12514.1|12508.1|0
1759716600000|2025-10-06 02:10:00|12513.4|12507.4|12516.9|12510.9|12516.9|12510.9|12513.4|12507.4|0
1759716900000|2025-10-06 02:15:00|12518.3|12512.3|12516.9|12510.9|12518.3|12512.3|12516.9|12510.9|0
1759717200000|2025-10-06 02:20:00|12517|12511|12516.9|12510.9|12517|12511|12516.9|12510.9|0
1759717500000|2025-10-06 02:25:00|12515.5|12509.5|12514.9|12508.9|12516.9|12510.9|12514.1|12508.1|0
1759717800000|2025-10-06 02:30:00|12514.2|12508.2|12512.8|12506.8|12515.5|12509.5|12512.7|12506.7|0
1759718100000|2025-10-06 02:35:00|12511.4|12505.4|12512.8|12506.8|12512.8|12506.8|12511.4|12505.4|0
1759718400000|2025-10-06 02:40:00|12513.5|12507.5|12514.2|12508.2|12514.2|12508.2|12512.8|12506.8|0
1759718700000|2025-10-06 02:45:00|12512.8|12506.8|12514.2|12508.2|12514.2|12508.2|12512.8|12506.8|0
1759719000000|2025-10-06 02:50:00|12515.6|12509.6|12515.6|12509.6|12515.6|12509.6|12515.6|12509.6|0
1759719300000|2025-10-06 02:55:00|12514.9|12508.9|12514.2|12508.2|12515.6|12509.6|12514.2|12508.2|0
1759719600000|2025-10-06 03:00:00|12515.6|12509.6|12515.7|12509.7|12515.7|12509.7|12514.3|12508.3|0
1759719900000|2025-10-06 03:05:00|12515|12509|12515.7|12509.7|12515.7|12509.7|12514.3|12508.3|0
1759720200000|2025-10-06 03:10:00|12515|12509|12512.2|12506.2|12515.7|12509.7|12512.2|12506.2|0
1759720500000|2025-10-06 03:15:00|12511.5|12505.5|12512.9|12506.9|12512.9|12506.9|12510.8|12504.8|0
1759720800000|2025-10-06 03:20:00|12514.3|12508.3|12514.3|12508.3|12514.3|12508.3|12514.3|12508.3|0
1759721100000|2025-10-06 03:25:00|12515.7|12509.7|12515.7|12509.7|12515.7|12509.7|12514.3|12508.3|0
1759721400000|2025-10-06 03:30:00|12515.6|12509.6|12518.5|12512.5|12518.5|12512.5|12514.2|12508.2|0
1759721700000|2025-10-06 03:35:00|12517.1|12511.1|12515|12509|12517.1|12511.1|12514.3|12508.3|0
1759722000000|2025-10-06 03:40:00|12515.7|12509.7|12515.7|12509.7|12515.7|12509.7|12515|12509|0
1759722300000|2025-10-06 03:45:00|12516.4|12510.4|12517.1|12511.1|12517.1|12511.1|12515.7|12509.7|0
1759722600000|2025-10-06 03:50:00|12516.4|12510.4|12519.9|12513.9|12521.3|12515.3|12516.4|12510.4|0
1759722900000|2025-10-06 03:55:00|12519.2|12513.2|12517|12511|12519.9|12513.9|12517|12511|0
1759723200000|2025-10-06 04:00:00|12517.7|12511.7|12516.3|12510.3|12518.4|12512.4|12514.1|12508.1|0
1759723500000|2025-10-06 04:05:00|12515.6|12509.6|12516.3|12510.3|12517|12511|12514.8|12508.8|0
1759723800000|2025-10-06 04:10:00|12515.6|12509.6|12521.2|12515.2|12521.2|12515.2|12515.6|12509.6|0
1759724100000|2025-10-06 04:15:00|12520.5|12514.5|12521.9|12515.9|12522.6|12516.6|12520.5|12514.5|0
1759724400000|2025-10-06 04:20:00|12522.6|12516.6|12521.2|12515.2|12524|12518|12519.8|12513.8|0
1759724700000|2025-10-06 04:25:00|12520.5|12514.5|12521.9|12515.9|12522.6|12516.6|12520.5|12514.5|0
1759725000000|2025-10-06 04:30:00|12522.6|12516.6|12525.4|12519.4|12525.4|12519.4|12522.6|12516.6|0
1759725300000|2025-10-06 04:35:00|12524.7|12518.7|12525.4|12519.4|12529.6|12523.6|12524.7|12518.7|0
1759725600000|2025-10-06 04:40:00|12526.1|12520.1|12528.2|12522.2|12528.2|12522.2|12526.1|12520.1|0
1759725900000|2025-10-06 04:45:00|12526.8|12520.8|12526.8|12520.8|12528.2|12522.2|12526.8|12520.8|0
1759726200000|2025-10-06 04:50:00|12528.2|12522.2|12525.4|12519.4|12528.9|12522.9|12524.7|12518.7|0
1759726500000|2025-10-06 04:55:00|12525.5|12519.5|12525.4|12519.4|12525.5|12519.5|12525.4|12519.4|0
1759726800000|2025-10-06 05:00:00|12524|12518|12521.2|12515.2|12524|12518|12521.2|12515.2|0
1759727100000|2025-10-06 05:05:00|12520.5|12514.5|12519.8|12513.8|12521.2|12515.2|12518.4|12512.4|0
1759727400000|2025-10-06 05:10:00|12518.4|12512.4|12512.8|12506.8|12519.8|12513.8|12512.8|12506.8|0
1759727700000|2025-10-06 05:15:00|12513.5|12507.5|12515.6|12509.6|12515.6|12509.6|12512.8|12506.8|0
1759728000000|2025-10-06 05:20:00|12517|12511|12519.5|12513.5|12519.5|12513.5|12516.3|12510.3|0
1759728300000|2025-10-06 05:25:00|12518.1|12512.1|12518.1|12512.1|12520.9|12514.9|12516.7|12510.7|0
1759728600000|2025-10-06 05:30:00|12517.4|12511.4|12516.7|12510.7|12518.1|12512.1|12514.6|12508.6|0
1759728900000|2025-10-06 05:35:00|12518.1|12512.1|12516.7|12510.7|12518.1|12512.1|12516.7|12510.7|0
1759729200000|2025-10-06 05:40:00|12515.3|12509.3|12518.8|12512.8|12518.8|12512.8|12515.3|12509.3|0
1759729500000|2025-10-06 05:45:00|12518.1|12512.1|12519.5|12513.5|12522.3|12516.3|12518.1|12512.1|0
1759729800000|2025-10-06 05:50:00|12518.1|12512.1|12519.5|12513.5|12520.9|12514.9|12517.4|12511.4|0
1759730100000|2025-10-06 05:55:00|12518.8|12512.8|12518.1|12512.1|12519.5|12513.5|12515.3|12509.3|0
1759730400000|2025-10-06 06:00:00|12516.7|12510.7|12523.3|12521.3|12524.3|12522.3|12502.8|12500.8|47
1759730700000|2025-10-06 06:05:00|12522.8|12520.8|12519.3|12517.3|12523.3|12521.3|12514.3|12512.3|8
1759731000000|2025-10-06 06:10:00|12518.8|12516.8|12518.3|12516.3|12520.8|12518.8|12513.8|12511.8|8
1759731300000|2025-10-06 06:15:00|12518.8|12516.8|12514.3|12512.3|12525.3|12523.3|12513.8|12511.8|40
1759731600000|2025-10-06 06:20:00|12517.8|12515.8|12527.3|12525.3|12528.3|12526.3|12517.3|12515.3|31
1759731900000|2025-10-06 06:25:00|12526.8|12524.8|12512.3|12510.3|12528.8|12526.8|12511.3|12509.3|23
1759732200000|2025-10-06 06:30:00|12511.8|12509.8|12507.3|12505.3|12516.8|12514.8|12505.8|12503.8|40
1759732500000|2025-10-06 06:35:00|12506.8|12504.8|12508.3|12506.3|12512.3|12510.3|12505.3|12503.3|29
1759732800000|2025-10-06 06:40:00|12508.8|12506.8|12509.8|12507.8|12510.3|12508.3|12504.8|12502.8|4
1759733100000|2025-10-06 06:45:00|12510.3|12508.3|12512.8|12510.8|12516.3|12514.3|12508.8|12506.8|111
1759733400000|2025-10-06 06:50:00|12513.3|12511.3|12511.8|12509.8|12517.8|12515.8|12511.3|12509.3|29
1759733700000|2025-10-06 06:55:00|12512.3|12510.3|12513.8|12511.8|12516.8|12514.8|12511.3|12509.3|59
1759734000000|2025-10-06 07:00:00|12517.8|12515.8|12506.3|12504.3|12517.8|12515.8|12473.3|12471.3|930
1759734300000|2025-10-06 07:05:00|12505.8|12503.8|12503.3|12501.3|12510.8|12508.8|12497.8|12495.8|320
1759734600000|2025-10-06 07:10:00|12502.8|12500.8|12516.8|12514.8|12519.8|12517.8|12501.3|12499.3|189
1759734900000|2025-10-06 07:15:00|12516.3|12514.3|12523.8|12521.8|12525.8|12523.8|12516.3|12514.3|119
1759735200000|2025-10-06 07:20:00|12524.6|12522.6|12525.6|12523.6|12533.6|12531.6|12524.6|12522.6|94
1759735500000|2025-10-06 07:25:00|12526.1|12524.1|12532.6|12530.6|12533.6|12531.6|12522.6|12520.6|152
1759735800000|2025-10-06 07:30:00|12532.7|12530.7|12525.7|12523.7|12539.7|12537.7|12524.7|12522.7|165
1759736100000|2025-10-06 07:35:00|12526.2|12524.2|12516.7|12514.7|12527.2|12525.2|12511.7|12509.7|149
1759736400000|2025-10-06 07:40:00|12517.5|12515.5|12496|12494|12517.5|12515.5|12471.5|12469.5|925
1759736700000|2025-10-06 07:45:00|12495.5|12493.5|12487.5|12485.5|12498.5|12496.5|12484.5|12482.5|249
1759737000000|2025-10-06 07:50:00|12486.7|12484.7|12483.2|12481.2|12494.7|12492.7|12481.7|12479.7|223
1759737300000|2025-10-06 07:55:00|12483.7|12481.7|12489.7|12487.7|12491.7|12489.7|12479.7|12477.7|177
1759737600000|2025-10-06 08:00:00|12490.4|12488.4|12481.4|12479.4|12491.4|12489.4|12478.4|12476.4|225
1759737900000|2025-10-06 08:05:00|12481.9|12479.9|12489.4|12487.4|12495.9|12493.9|12481.9|12479.9|111
1759738200000|2025-10-06 08:10:00|12489.3|12487.3|12487.3|12485.3|12494.3|12492.3|12485.3|12483.3|126
1759738500000|2025-10-06 08:15:00|12486.8|12484.8|12499.3|12497.3|12500.3|12498.3|12483.8|12481.8|133
1759738800000|2025-10-06 08:20:00|12498.5|12496.5|12511.5|12509.5|12513|12511|12496|12494|148
1759739100000|2025-10-06 08:25:00|12512|12510|12508.5|12506.5|12514.5|12512.5|12504|12502|98
1759739400000|2025-10-06 08:30:00|12508.6|12506.6|12516.6|12514.6|12519.1|12517.1|12508.6|12506.6|135
1759739700000|2025-10-06 08:35:00|12517.1|12515.1|12505.6|12503.6|12518.1|12516.1|12505.6|12503.6|78
1759740000000|2025-10-06 08:40:00|12506.3|12504.3|12509.3|12507.3|12509.3|12507.3|12502.8|12500.8|72
1759740300000|2025-10-06 08:45:00|12509.8|12507.8|12507.8|12505.8|12511.8|12509.8|12503.8|12501.8|60
1759740600000|2025-10-06 08:50:00|12509.3|12507.3|12508.8|12506.8|12513.8|12511.8|12507.8|12505.8|102
1759740900000|2025-10-06 08:55:00|12508.3|12506.3|12513.3|12511.3|12513.3|12511.3|12503.8|12501.8|150
1759741200000|2025-10-06 09:00:00|12513.2|12511.2|12515.2|12513.2|12516.2|12514.2|12508.2|12506.2|115
1759741500000|2025-10-06 09:05:00|12514.7|12512.7|12516.7|12514.7|12516.7|12514.7|12510.2|12508.2|62
1759741800000|2025-10-06 09:10:00|12515.9|12513.9|12509.4|12507.4|12515.9|12513.9|12508.9|12506.9|77
1759742100000|2025-10-06 09:15:00|12508.9|12506.9|12512.4|12510.4|12514.4|12512.4|12508.9|12506.9|64
1759742400000|2025-10-06 09:20:00|12513.3|12511.3|12519.8|12517.8|12521.8|12519.8|12511.3|12509.3|117
1759742700000|2025-10-06 09:25:00|12520.3|12518.3|12525.8|12523.8|12527.3|12525.3|12520.3|12518.3|128
1759743000000|2025-10-06 09:30:00|12525|12523|12523.5|12521.5|12528|12526|12522.5|12520.5|74
1759743300000|2025-10-06 09:35:00|12524|12522|12528|12526|12530.5|12528.5|12523|12521|117
1759743600000|2025-10-06 09:40:00|12528.9|12526.9|12527.4|12525.4|12531.9|12529.9|12526.4|12524.4|97
1759743900000|2025-10-06 09:45:00|12527.9|12525.9|12523.9|12521.9|12527.9|12525.9|12519.4|12517.4|98
1759744200000|2025-10-06 09:50:00|12523.3|12521.3|12522.3|12520.3|12526.8|12524.8|12521.3|12519.3|136
1759744500000|2025-10-06 09:55:00|12523.3|12521.3|12519.3|12517.3|12524.3|12522.3|12517.8|12515.8|94
1759744800000|2025-10-06 10:00:00|12519|12517|12525|12523|12527.5|12525.5|12518|12516|78
1759745100000|2025-10-06 10:05:00|12524.5|12522.5|12521|12519|12525|12523|12521|12519|67
1759745400000|2025-10-06 10:10:00|12520.9|12518.9|12519.4|12517.4|12522.9|12520.9|12517.4|12515.4|62
1759745700000|2025-10-06 10:15:00|12518.9|12516.9|12525.9|12523.9|12526.4|12524.4|12518.9|12516.9|87
1759746000000|2025-10-06 10:20:00|12526.3|12524.3|12523.3|12521.3|12527.3|12525.3|12523.3|12521.3|68
1759746300000|2025-10-06 10:25:00|12523.8|12521.8|12514.3|12512.3|12524.3|12522.3|12514.3|12512.3|137
1759746600000|2025-10-06 10:30:00|12514.7|12512.7|12510.7|12508.7|12515.2|12513.2|12509.7|12507.7|109
1759746900000|2025-10-06 10:35:00|12511.2|12509.2|12514.2|12512.2|12515.7|12513.7|12508.7|12506.7|58
1759747200000|2025-10-06 10:40:00|12515|12513|12512.5|12510.5|12518|12516|12512|12510|88
1759747500000|2025-10-06 10:45:00|12512|12510|12517.5|12515.5|12518|12516|12511.5|12509.5|48
1759747800000|2025-10-06 10:50:00|12516.5|12514.5|12524|12522|12527.5|12525.5|12515.5|12513.5|79
1759748100000|2025-10-06 10:55:00|12523.5|12521.5|12526|12524|12529.5|12527.5|12518.5|12516.5|108
1759748400000|2025-10-06 11:00:00|12526.5|12524.5|12533.4|12531.4|12537.9|12535.9|12524.4|12522.4|144
1759748700000|2025-10-06 11:05:00|12533.9|12531.9|12536.4|12534.4|12538.9|12536.9|12533.9|12531.9|51
1759749000000|2025-10-06 11:10:00|12537.5|12535.5|12540|12538|12542.5|12540.5|12537|12535|39
1759749300000|2025-10-06 11:15:00|12540.5|12538.5|12535.5|12533.5|12541.5|12539.5|12534.5|12532.5|90
1759749600000|2025-10-06 11:20:00|12535|12533|12541.5|12539.5|12544.5|12542.5|12533.5|12531.5|77
1759749900000|2025-10-06 11:25:00|12541|12539|12543.5|12541.5|12545|12543|12538|12536|35
1759750200000|2025-10-06 11:30:00|12542.9|12540.9|12539.9|12537.9|12543.4|12541.4|12537.9|12535.9|77
1759750500000|2025-10-06 11:35:00|12540.4|12538.4|12535.9|12533.9|12541.9|12539.9|12535.9|12533.9|84
1759750800000|2025-10-06 11:40:00|12536|12534|12538|12536|12538.5|12536.5|12532|12530|60
1759751100000|2025-10-06 11:45:00|12538.5|12536.5|12542|12540|12542.5|12540.5|12537.5|12535.5|69
1759751400000|2025-10-06 11:50:00|12542.9|12540.9|12554.9|12552.9|12555.9|12553.9|12541.4|12539.4|69
1759751700000|2025-10-06 11:55:00|12555.4|12553.4|12553.9|12551.9|12555.4|12553.4|12550.9|12548.9|71
1759752000000|2025-10-06 12:00:00|12553.7|12551.7|12561.2|12559.2|12561.2|12559.2|12551.2|12549.2|158
1759752300000|2025-10-06 12:05:00|12560.2|12558.2|12549.7|12547.7|12561.2|12559.2|12549.2|12547.2|104
1759752600000|2025-10-06 12:10:00|12550.4|12548.4|12551.9|12549.9|12553.9|12551.9|12545.9|12543.9|90
1759752900000|2025-10-06 12:15:00|12552.9|12550.9|12549.4|12547.4|12553.4|12551.4|12544.9|12542.9|71
1759753200000|2025-10-06 12:20:00|12549.3|12547.3|12556.8|12554.8|12557.8|12555.8|12549.3|12547.3|78
1759753500000|2025-10-06 12:25:00|12555.8|12553.8|12556.8|12554.8|12559.8|12557.8|12554.8|12552.8|99
1759753800000|2025-10-06 12:30:00|12555.7|12553.7|12555.7|12553.7|12556.7|12554.7|12548.7|12546.7|124
1759754100000|2025-10-06 12:35:00|12555.2|12553.2|12551.2|12549.2|12555.2|12553.2|12548.7|12546.7|82
1759754400000|2025-10-06 12:40:00|12551.9|12549.9|12549.4|12547.4|12552.9|12550.9|12548.4|12546.4|137
1759754700000|2025-10-06 12:45:00|12548.9|12546.9|12554.9|12552.9|12556.9|12554.9|12547.9|12545.9|104
1759755000000|2025-10-06 12:50:00|12554.8|12552.8|12554.3|12552.3|12557.3|12555.3|12549.3|12547.3|198
1759755300000|2025-10-06 12:55:00|12554.8|12552.8|12557.3|12555.3|12558.8|12556.8|12554.3|12552.3|265
1759755600000|2025-10-06 13:00:00|12556.7|12554.7|12558.7|12556.7|12559.7|12557.7|12549.2|12547.2|273
1759755900000|2025-10-06 13:05:00|12559.2|12557.2|12559.2|12557.2|12564.2|12562.2|12557.7|12555.7|210
1759756200000|2025-10-06 13:10:00|12558.7|12556.7|12553.7|12551.7|12561.7|12559.7|12552.7|12550.7|95
1759756500000|2025-10-06 13:15:00|12554.2|12552.2|12555.2|12553.2|12556.7|12554.7|12552.2|12550.2|89
1759756800000|2025-10-06 13:20:00|12555.7|12553.7|12560.2|12558.2|12562.7|12560.7|12555.2|12553.2|71
1759757100000|2025-10-06 13:25:00|12560.7|12558.7|12556.7|12554.7|12561.7|12559.7|12554.7|12552.7|166
1759757400000|2025-10-06 13:30:00|12556.4|12554.4|12553.4|12551.4|12566.9|12564.9|12553.4|12551.4|374
1759757700000|2025-10-06 13:35:00|12553.9|12551.9|12554.4|12552.4|12557.4|12555.4|12547.9|12545.9|188
1759758000000|2025-10-06 13:40:00|12554.3|12552.3|12559.3|12557.3|12560.8|12558.8|12547.3|12545.3|265
1759758300000|2025-10-06 13:45:00|12558.8|12556.8|12558.8|12556.8|12562.3|12560.3|12553.8|12551.8|153
1759758600000|2025-10-06 13:50:00|12558.3|12556.3|12556.3|12554.3|12561.3|12559.3|12549.8|12547.8|116
1759758900000|2025-10-06 13:55:00|12555.3|12553.3|12536.8|12534.8|12556.3|12554.3|12535.8|12533.8|139
1759759200000|2025-10-06 14:00:00|12538|12536|12532.5|12530.5|12540.5|12538.5|12531.5|12529.5|182
1759759500000|2025-10-06 14:05:00|12533|12531|12538|12536|12538.5|12536.5|12527.5|12525.5|142
1759759800000|2025-10-06 14:10:00|12537.4|12535.4|12542.9|12540.9|12548.4|12546.4|12534.4|12532.4|222
1759760100000|2025-10-06 14:15:00|12542.4|12540.4|12539.4|12537.4|12545.9|12543.9|12538.4|12536.4|78
1759760400000|2025-10-06 14:20:00|12538.5|12536.5|12540|12538|12542|12540|12536|12534|208
1759760700000|2025-10-06 14:25:00|12539.5|12537.5|12542.5|12540.5|12554|12552|12539.5|12537.5|207
1759761000000|2025-10-06 14:30:00|12541.6|12539.6|12547.6|12545.6|12550.6|12548.6|12541.1|12539.1|149
1759761300000|2025-10-06 14:35:00|12547.1|12545.1|12548.1|12546.1|12551.6|12549.6|12546.1|12544.1|83
1759761600000|2025-10-06 14:40:00|12548.3|12546.3|12544.3|12542.3|12548.3|12546.3|12542.8|12540.8|117
1759761900000|2025-10-06 14:45:00|12544.8|12542.8|12539.8|12537.8|12547.3|12545.3|12537.8|12535.8|100
1759762200000|2025-10-06 14:50:00|12540.6|12538.6|12542.6|12540.6|12547.1|12545.1|12537.1|12535.1|252
1759762500000|2025-10-06 14:55:00|12543.1|12541.1|12544.1|12542.1|12544.1|12542.1|12541.1|12539.1|100
1759762800000|2025-10-06 15:00:00|12544.9|12542.9|12545.4|12543.4|12549.4|12547.4|12543.4|12541.4|208
1759763100000|2025-10-06 15:05:00|12544.9|12542.9|12546.4|12544.4|12551.9|12549.9|12544.9|12542.9|184
1759763400000|2025-10-06 15:10:00|12546|12544|12547.5|12545.5|12552.5|12550.5|12546|12544|234
1759763700000|2025-10-06 15:15:00|12548|12546|12554.5|12552.5|12560|12558|12547.5|12545.5|422
1759764000000|2025-10-06 15:20:00|12554|12552|12555.5|12553.5|12556.5|12554.5|12553.5|12551.5|314
1759764300000|2025-10-06 15:25:00|12555|12553|12554.5|12552.5|12558|12556|12549.5|12547.5|1573
1759764600000|2025-10-06 15:30:00|12552.5|12550.5|12547|12545|12552.5|12550.5|12543.5|12541.5|1298
1759764900000|2025-10-06 15:35:00|12547.5|12545.5|12554|12552|12554.5|12552.5|12544|12542|285
1759765200000|2025-10-06 15:40:00|12553.5|12551.5|12555|12553|12556.5|12554.5|12552.5|12550.5|115
1759765500000|2025-10-06 15:45:00|12555.5|12553.5|12552|12550|12556|12554|12551.5|12549.5|38
1759765800000|2025-10-06 15:50:00|12552.5|12550.5|12553.5|12551.5|12554|12552|12550.5|12548.5|63
1759766100000|2025-10-06 15:55:00|12554|12552|12553.5|12551.5|12554.5|12552.5|12549.5|12547.5|53
1759766400000|2025-10-06 16:00:00|12553|12551|12552|12550|12556.5|12554.5|12550.5|12548.5|31
1759766700000|2025-10-06 16:05:00|12552.5|12550.5|12549|12547|12554|12552|12549|12547|25
1759767000000|2025-10-06 16:10:00|12548.5|12546.5|12551|12549|12552|12550|12546.5|12544.5|13
1759767300000|2025-10-06 16:15:00|12551.5|12549.5|12555|12553|12555|12553|12550|12548|38
1759767600000|2025-10-06 16:20:00|12554.5|12552.5|12556.5|12554.5|12556.5|12554.5|12553|12551|5
1759767900000|2025-10-06 16:25:00|12557|12555|12556|12554|12558.5|12556.5|12555.5|12553.5|22
1759768200000|2025-10-06 16:30:00|12555.5|12553.5|12554|12552|12556.5|12554.5|12553|12551|3
1759768500000|2025-10-06 16:35:00|12553.5|12551.5|12552|12550|12554|12552|12551.5|12549.5|6
1759768800000|2025-10-06 16:40:00|12551.5|12549.5|12549|12547|12552.5|12550.5|12548|12546|17
1759769100000|2025-10-06 16:45:00|12548.5|12546.5|12551|12549|12554|12552|12548.5|12546.5|13
1759769400000|2025-10-06 16:50:00|12550.5|12548.5|12553.5|12551.5|12556|12554|12550.5|12548.5|159
1759769700000|2025-10-06 16:55:00|12552.5|12550.5|12551|12549|12553.5|12551.5|12550.5|12548.5|30
1759770000000|2025-10-06 17:00:00|12550.5|12548.5|12549|12547|12550.5|12548.5|12547|12545|14
1759770300000|2025-10-06 17:05:00|12548.5|12546.5|12549|12547|12551|12549|12546.5|12544.5|8
1759770600000|2025-10-06 17:10:00|12548.5|12546.5|12551|12549|12551.5|12549.5|12548|12546|6
1759770900000|2025-10-06 17:15:00|12550.5|12548.5|12549|12547|12552|12550|12547|12545|12
1759771200000|2025-10-06 17:20:00|12548.5|12546.5|12553|12551|12553|12551|12547.5|12545.5|14
1759771500000|2025-10-06 17:25:00|12552.5|12550.5|12555|12553|12556|12554|12552.5|12550.5|5
1759771800000|2025-10-06 17:30:00|12555.5|12553.5|12552|12550|12556|12554|12551|12549|5
1759772100000|2025-10-06 17:35:00|12551.5|12549.5|12548|12546|12552|12550|12547|12545|24
1759772400000|2025-10-06 17:40:00|12548.5|12546.5|12544|12542|12548.5|12546.5|12543|12541|19
1759772700000|2025-10-06 17:45:00|12544.5|12542.5|12547|12545|12548|12546|12543|12541|14
1759773000000|2025-10-06 17:50:00|12546.5|12544.5|12545|12543|12546.5|12544.5|12544|12542|10
1759773300000|2025-10-06 17:55:00|12544.5|12542.5|12545|12543|12547|12545|12543.5|12541.5|28
1759773600000|2025-10-06 18:00:00|12544.5|12542.5|12541|12539|12545|12543|12541|12539|29
1759773900000|2025-10-06 18:05:00|12540.5|12538.5|12537|12535|12541.5|12539.5|12536|12534|21
1759774200000|2025-10-06 18:10:00|12536.5|12534.5|12531|12529|12537.5|12535.5|12531|12529|20
1759774500000|2025-10-06 18:15:00|12531.5|12529.5|12529|12527|12532|12530|12527.5|12525.5|11
1759774800000|2025-10-06 18:20:00|12528.5|12526.5|12529|12527|12531|12529|12528|12526|1
1759775100000|2025-10-06 18:25:00|12529.5|12527.5|12528|12526|12529.5|12527.5|12525|12523|107
1759775400000|2025-10-06 18:30:00|12527.5|12525.5|12526|12524|12528|12526|12525.5|12523.5|9
1759775700000|2025-10-06 18:35:00|12525.5|12523.5|12522|12520|12526.5|12524.5|12521|12519|10
1759776000000|2025-10-06 18:40:00|12521.5|12519.5|12522|12520|12526|12524|12521|12519|12
1759776300000|2025-10-06 18:45:00|12521.5|12519.5|12520|12518|12522.5|12520.5|12519|12517|15
1759776600000|2025-10-06 18:50:00|12519.5|12517.5|12523.5|12521.5|12524|12522|12517.5|12515.5|12
1759776900000|2025-10-06 18:55:00|12524|12522|12520|12518|12524|12522|12519.5|12517.5|11
1759777200000|2025-10-06 19:00:00|12519.5|12517.5|12521|12519|12521|12519|12517|12515|21
1759777500000|2025-10-06 19:05:00|12521.5|12519.5|12524|12522|12524.5|12522.5|12521|12519|16
1759777800000|2025-10-06 19:10:00|12523.5|12521.5|12520|12518|12525|12523|12520|12518|5
1759778100000|2025-10-06 19:15:00|12519.5|12517.5|12517|12515|12520.5|12518.5|12515|12513|10
1759778400000|2025-10-06 19:20:00|12516.5|12514.5|12515.5|12513.5|12517|12515|12513.5|12511.5|6
1759778700000|2025-10-06 19:25:00|12515|12513|12518|12516|12519.5|12517.5|12515|12513|22
1759779000000|2025-10-06 19:30:00|12518.5|12516.5|12520|12518|12520|12518|12516.5|12514.5|12
1759779300000|2025-10-06 19:35:00|12520.5|12518.5|12530|12528|12530|12528|12520.5|12518.5|48
1759779600000|2025-10-06 19:40:00|12530.5|12528.5|12531|12529|12531|12529|12526.5|12524.5|28
1759779900000|2025-10-06 19:45:00|12531.5|12529.5|12535|12533|12535|12533|12529|12527|27
1759780200000|2025-10-06 19:50:00|12535.5|12533.5|12531.5|12529.5|12537|12535|12531.5|12529.5|33
1759780500000|2025-10-06 19:55:00|12532|12530|12525.5|12519.5|12533.5|12531.5|12522.5|12519.5|118
1759780800000|2025-10-06 20:00:00|12526|12520|12527.3|12521.3|12528.3|12522.3|12524.7|12518.7|0
1759781100000|2025-10-06 20:05:00|12527.1|12521.1|12526|12520|12527.7|12521.7|12526|12520|0
1759781400000|2025-10-06 20:10:00|12526.3|12520.3|12526.5|12520.5|12526.7|12520.7|12525|12519|0
1759781700000|2025-10-06 20:15:00|12526.3|12520.3|12527.4|12521.4|12527.4|12521.4|12525.7|12519.7|0
1759782000000|2025-10-06 20:20:00|12527.3|12521.3|12526.7|12520.7|12527.6|12521.6|12526.4|12520.4|0
1759782300000|2025-10-06 20:25:00|12527|12521|12527.4|12521.4|12527.6|12521.6|12526.4|12520.4|0
1759782600000|2025-10-06 20:30:00|12527.1|12521.1|12527.6|12521.6|12528.6|12522.6|12527.1|12521.1|0
1759782900000|2025-10-06 20:35:00|12527.5|12521.5|12528.1|12522.1|12528.4|12522.4|12527.3|12521.3|0
1759783200000|2025-10-06 20:40:00|12528.4|12522.4|12528|12522|12529.4|12523.4|12527.7|12521.7|0
1759783500000|2025-10-06 20:45:00|12527.7|12521.7|12528.4|12522.4|12528.6|12522.6|12527.4|12521.4|0
1759783800000|2025-10-06 20:50:00|12528.1|12522.1|12528.4|12522.4|12528.7|12522.7|12528|12522|0
1759784100000|2025-10-06 20:55:00|12528.1|12522.1|12527.8|12521.8|12529|12523|12526.4|12520.4|0
1759784400000|2025-10-06 21:00:00|12527.7|12521.7|12527.7|12521.7|12528|12522|12527.5|12521.5|0
1759784700000|2025-10-06 21:05:00|12527.6|12521.6|12527.1|12521.1|12527.7|12521.7|12527|12521|0
1759785000000|2025-10-06 21:10:00|12527.3|12521.3|12526.9|12520.9|12527.3|12521.3|12526.5|12520.5|0
1759785300000|2025-10-06 21:15:00|12527|12521|12527.5|12521.5|12527.5|12521.5|12527|12521|0
1759785600000|2025-10-06 21:20:00|12527.9|12521.9|12527.5|12521.5|12527.9|12521.9|12527|12521|0
1759786200000|2025-10-06 21:30:00|12527.2|12521.2|12527.5|12521.5|12527.5|12521.5|12527.2|12521.2|0
1759786500000|2025-10-06 21:35:00|12527.2|12521.2|12527.3|12521.3|12527.3|12521.3|12527.2|12521.2|0
1759786800000|2025-10-06 21:40:00|12527.6|12521.6|12527.2|12521.2|12527.8|12521.8|12527.2|12521.2|0
1759787100000|2025-10-06 21:45:00|12527.3|12521.3|12526.8|12520.8|12527.9|12521.9|12526.8|12520.8|0
1759787400000|2025-10-06 21:50:00|12526.6|12520.6|12526.8|12520.8|12526.8|12520.8|12526.6|12520.6|0
1759787700000|2025-10-06 21:55:00|12526.9|12520.9|12526.9|12520.9|12527.6|12521.6|12526.9|12520.9|0
1759788000000|2025-10-06 22:00:00|12527.6|12521.6|12527.3|12521.3|12529.9|12523.9|12526.9|12520.9|0
1759788300000|2025-10-06 22:05:00|12526.9|12520.9|12528.9|12522.9|12528.9|12522.9|12526.8|12520.8|0
1759788600000|2025-10-06 22:10:00|12529.2|12523.2|12527.8|12521.8|12529.9|12523.9|12527.3|12521.3|0
1759788900000|2025-10-06 22:15:00|12528.1|12522.1|12528.2|12522.2|12528.3|12522.3|12527.8|12521.8|0
1759789200000|2025-10-06 22:20:00|12528.1|12522.1|12529.2|12523.2|12529.8|12523.8|12527.9|12521.9|0
1759789500000|2025-10-06 22:25:00|12529.4|12523.4|12527.2|12521.2|12529.5|12523.5|12527|12521|0
1759789800000|2025-10-06 22:30:00|12527|12521|12526.3|12520.3|12527.3|12521.3|12525.8|12519.8|0
1759790100000|2025-10-06 22:35:00|12526.2|12520.2|12523.7|12517.7|12526.2|12520.2|12523.3|12517.3|0
1759790400000|2025-10-06 22:40:00|12523.4|12517.4|12520.8|12514.8|12523.9|12517.9|12519.3|12513.3|0
1759790700000|2025-10-06 22:45:00|12520.7|12514.7|12521.8|12515.8|12522|12516|12519.7|12513.7|0
1759791000000|2025-10-06 22:50:00|12521.7|12515.7|12519.4|12513.4|12522.4|12516.4|12518.8|12512.8|0
1759791300000|2025-10-06 22:55:00|12519.2|12513.2|12515.6|12509.6|12519.2|12513.2|12514.3|12508.3|0
1759791600000|2025-10-06 23:00:00|12515.5|12509.5|12514.2|12508.2|12516.5|12510.5|12514|12508|0
1759791900000|2025-10-06 23:05:00|12514|12508|12514.8|12508.8|12515.3|12509.3|12512.6|12506.6|0
1759792200000|2025-10-06 23:10:00|12514.9|12508.9|12515.2|12509.2|12516.2|12510.2|12514.5|12508.5|0
1759792500000|2025-10-06 23:15:00|12515|12509|12516.5|12510.5|12516.5|12510.5|12514.6|12508.6|0
1759792800000|2025-10-06 23:20:00|12516.3|12510.3|12517.8|12511.8|12518.5|12512.5|12515.3|12509.3|0
1759793100000|2025-10-06 23:25:00|12517.6|12511.6|12516.3|12510.3|12518.1|12512.1|12516.3|12510.3|0
1759793400000|2025-10-06 23:30:00|12516.4|12510.4|12516.1|12510.1|12516.8|12510.8|12515|12509|0
1759793700000|2025-10-06 23:35:00|12516.2|12510.2|12517.9|12511.9|12518.4|12512.4|12515.6|12509.6|0
1759794000000|2025-10-06 23:40:00|12518.2|12512.2|12518.1|12512.1|12518.7|12512.7|12517.5|12511.5|0
1759794300000|2025-10-06 23:45:00|12517.9|12511.9|12517.5|12511.5|12518.4|12512.4|12516.3|12510.3|0
1759794600000|2025-10-06 23:50:00|12517.6|12511.6|12516.5|12510.5|12518.1|12512.1|12516.5|12510.5|0
1759794900000|2025-10-06 23:55:00|12516.3|12510.3|12515.3|12509.3|12516.5|12510.5|12514.8|12508.8|0
1759795200000|2025-10-07 00:00:00|12515.2|12509.2|12513.6|12507.6|12516.8|12510.8|12512.6|12506.6|0
1759795500000|2025-10-07 00:05:00|12513.8|12507.8|12512.9|12506.9|12514.1|12508.1|12512.3|12506.3|0
1759795800000|2025-10-07 00:10:00|12513.2|12507.2|12512.6|12506.6|12513.2|12507.2|12510.6|12504.6|0
1759796100000|2025-10-07 00:15:00|12512.5|12506.5|12520.9|12514.9|12522.3|12516.3|12512.5|12506.5|0
1759796400000|2025-10-07 00:20:00|12519.5|12513.5|12520.9|12514.9|12522.3|12516.3|12519.5|12513.5|0
1759796700000|2025-10-07 00:25:00|12521.6|12515.6|12520.9|12514.9|12522.3|12516.3|12520.9|12514.9|0
1759797000000|2025-10-07 00:30:00|12521.6|12515.6|12519.4|12513.4|12522.3|12516.3|12518|12512|0
1759797300000|2025-10-07 00:35:00|12519.5|12513.5|12522.2|12516.2|12523.7|12517.7|12519.4|12513.4|0
1759797600000|2025-10-07 00:40:00|12522.3|12516.3|12525|12519|12527.9|12521.9|12522.3|12516.3|0
1759797900000|2025-10-07 00:45:00|12525.1|12519.1|12523.6|12517.6|12525.8|12519.8|12522.2|12516.2|0
1759798200000|2025-10-07 00:50:00|12522.9|12516.9|12526.5|12520.5|12526.5|12520.5|12522.2|12516.2|0
1759798500000|2025-10-07 00:55:00|12527.2|12521.2|12523.7|12517.7|12527.9|12521.9|12523.7|12517.7|0
1759798800000|2025-10-07 01:00:00|12525.1|12519.1|12521.6|12515.6|12525.1|12519.1|12520.9|12514.9|0
1759799100000|2025-10-07 01:05:00|12520.9|12514.9|12525.1|12519.1|12527.2|12521.2|12520.8|12514.8|0
1759799400000|2025-10-07 01:10:00|12526.5|12520.5|12525.8|12519.8|12526.5|12520.5|12525|12519|0
1759799700000|2025-10-07 01:15:00|12526.5|12520.5|12525|12519|12526.5|12520.5|12523.6|12517.6|0
1759800000000|2025-10-07 01:20:00|12525.7|12519.7|12528.5|12522.5|12529.2|12523.2|12525|12519|0
1759800300000|2025-10-07 01:25:00|12529.2|12523.2|12529.3|12523.3|12530.7|12524.7|12527.8|12521.8|0
1759800600000|2025-10-07 01:30:00|12527.9|12521.9|12527.9|12521.9|12529.3|12523.3|12527.9|12521.9|0
1759800900000|2025-10-07 01:35:00|12526.5|12520.5|12525.1|12519.1|12526.5|12520.5|12523.7|12517.7|0
1759801200000|2025-10-07 01:40:00|12523.7|12517.7|12523.7|12517.7|12525.1|12519.1|12522.3|12516.3|0
1759801500000|2025-10-07 01:45:00|12525.1|12519.1|12524.4|12518.4|12525.1|12519.1|12523.7|12517.7|0
1759801800000|2025-10-07 01:50:00|12525.1|12519.1|12526.5|12520.5|12527.9|12521.9|12523.7|12517.7|0
1759802100000|2025-10-07 01:55:00|12526.6|12520.6|12527.2|12521.2|12527.9|12521.9|12526.5|12520.5|0
1759802400000|2025-10-07 02:00:00|12526.5|12520.5|12523.8|12517.8|12527.9|12521.9|12523.8|12517.8|0
1759802700000|2025-10-07 02:05:00|12525.2|12519.2|12525.2|12519.2|12526.6|12520.6|12523.8|12517.8|0
1759803000000|2025-10-07 02:10:00|12523.8|12517.8|12525.2|12519.2|12525.2|12519.2|12523.8|12517.8|0
1759803300000|2025-10-07 02:15:00|12524.5|12518.5|12524.4|12518.4|12525.2|12519.2|12523.8|12517.8|0
1759803600000|2025-10-07 02:20:00|12523.7|12517.7|12523|12517|12525.1|12519.1|12522.3|12516.3|0
1759803900000|2025-10-07 02:25:00|12523.7|12517.7|12523.7|12517.7|12524.4|12518.4|12522.3|12516.3|0
1759804200000|2025-10-07 02:30:00|12524.4|12518.4|12523.7|12517.7|12524.5|12518.5|12523.7|12517.7|0
1759804500000|2025-10-07 02:35:00|12523.8|12517.8|12524.4|12518.4|12525.2|12519.2|12523.7|12517.7|0
1759804800000|2025-10-07 02:40:00|12525.1|12519.1|12523.7|12517.7|12525.2|12519.2|12523.7|12517.7|0
1759805100000|2025-10-07 02:45:00|12523|12517|12523|12517|12523|12517|12523|12517|0
1759805400000|2025-10-07 02:50:00|12523.7|12517.7|12522.3|12516.3|12523.7|12517.7|12522.3|12516.3|0
1759805700000|2025-10-07 02:55:00|12522.4|12516.4|12521|12515|12522.4|12516.4|12521|12515|0
1759806000000|2025-10-07 03:00:00|12520.9|12514.9|12520.9|12514.9|12521|12515|12520.9|12514.9|0
1759806300000|2025-10-07 03:05:00|12521|12515|12519.5|12513.5|12521|12515|12519.5|12513.5|0
1759806600000|2025-10-07 03:10:00|12519.6|12513.6|12522.4|12516.4|12522.4|12516.4|12519.5|12513.5|0
1759806900000|2025-10-07 03:15:00|12523.1|12517.1|12523.1|12517.1|12523.8|12517.8|12522.4|12516.4|0
1759807200000|2025-10-07 03:20:00|12522.4|12516.4|12522.4|12516.4|12523.8|12517.8|12522.4|12516.4|0
1759807500000|2025-10-07 03:25:00|12523.1|12517.1|12522.4|12516.4|12523.1|12517.1|12522.4|12516.4|0
1759807800000|2025-10-07 03:30:00|12521|12515|12519.5|12513.5|12521|12515|12519.5|12513.5|0
1759808100000|2025-10-07 03:35:00|12519.6|12513.6|12521|12515|12521|12515|12519.5|12513.5|0
1759808400000|2025-10-07 03:40:00|12521.7|12515.7|12523.1|12517.1|12523.8|12517.8|12521|12515|0
1759808700000|2025-10-07 03:45:00|12523.8|12517.8|12522.4|12516.4|12523.8|12517.8|12522.4|12516.4|0
1759809000000|2025-10-07 03:50:00|12523.1|12517.1|12522.4|12516.4|12523.1|12517.1|12522.4|12516.4|0
1759809300000|2025-10-07 03:55:00|12523.1|12517.1|12522.4|12516.4|12523.1|12517.1|12521|12515|0
1759809600000|2025-10-07 04:00:00|12521|12515|12522.4|12516.4|12522.4|12516.4|12521|12515|0
1759809900000|2025-10-07 04:05:00|12523.8|12517.8|12523.8|12517.8|12523.8|12517.8|12522.4|12516.4|0
1759810200000|2025-10-07 04:10:00|12523.9|12517.9|12525.2|12519.2|12525.3|12519.3|12523.8|12517.8|0
1759810500000|2025-10-07 04:15:00|12525|12519|12523.6|12517.6|12525|12519|12523.5|12517.5|0
1759810800000|2025-10-07 04:20:00|12525|12519|12525|12519|12525|12519|12525|12519|0
1759811100000|2025-10-07 04:25:00|12524.9|12518.9|12525|12519|12525|12519|12524.9|12518.9|0
1759811400000|2025-10-07 04:30:00|12525.7|12519.7|12525|12519|12526.4|12520.4|12525|12519|0
1759811700000|2025-10-07 04:35:00|12523.6|12517.6|12522.2|12516.2|12523.6|12517.6|12522.1|12516.1|0
1759812000000|2025-10-07 04:40:00|12522.9|12516.9|12520.8|12514.8|12522.9|12516.9|12520.8|12514.8|0
1759812300000|2025-10-07 04:45:00|12520.7|12514.7|12522.2|12516.2|12522.2|12516.2|12520.7|12514.7|0
1759812600000|2025-10-07 04:50:00|12523.6|12517.6|12523.6|12517.6|12523.6|12517.6|12522.9|12516.9|0
1759812900000|2025-10-07 04:55:00|12522.2|12516.2|12520.8|12514.8|12522.2|12516.2|12520.8|12514.8|0
1759813200000|2025-10-07 05:00:00|12520.1|12514.1|12515.2|12509.2|12520.1|12514.1|12515.2|12509.2|0
1759813500000|2025-10-07 05:05:00|12513.8|12507.8|12516.6|12510.6|12518.7|12512.7|12513.7|12507.7|0
1759813800000|2025-10-07 05:10:00|12518|12512|12518|12512|12518|12512|12516.6|12510.6|0
1759814100000|2025-10-07 05:15:00|12516.6|12510.6|12516.6|12510.6|12518|12512|12515.2|12509.2|0
1759814400000|2025-10-07 05:20:00|12517.3|12511.3|12518|12512|12518|12512|12516.6|12510.6|0
1759814700000|2025-10-07 05:25:00|12518.7|12512.7|12519.4|12513.4|12520.8|12514.8|12518|12512|0
1759815000000|2025-10-07 05:30:00|12520.8|12514.8|12519.4|12513.4|12522.2|12516.2|12519.4|12513.4|0
1759815300000|2025-10-07 05:35:00|12520.8|12514.8|12520.8|12514.8|12520.8|12514.8|12520.8|12514.8|0
1759815600000|2025-10-07 05:40:00|12522.2|12516.2|12525.1|12519.1|12525.1|12519.1|12522.2|12516.2|0
1759815900000|2025-10-07 05:45:00|12525|12519|12520.8|12514.8|12525|12519|12520.8|12514.8|0
1759816200000|2025-10-07 05:50:00|12520.1|12514.1|12516.6|12510.6|12520.1|12514.1|12516.6|12510.6|0
1759816500000|2025-10-07 05:55:00|12517.3|12511.3|12516.5|12510.5|12519.3|12513.3|12516.5|12510.5|0
1759816800000|2025-10-07 06:00:00|12515.1|12509.1|12524.4|12522.4|12527.4|12525.4|12511.4|12509.1|24
1759817100000|2025-10-07 06:05:00|12524.9|12522.9|12522.4|12520.4|12525.9|12523.9|12518.4|12516.4|3
1759817400000|2025-10-07 06:10:00|12523.4|12521.4|12520.9|12518.9|12525.4|12523.4|12519.9|12517.9|13
1759817700000|2025-10-07 06:15:00|12520.4|12518.4|12517.4|12515.4|12523.4|12521.4|12517.4|12515.4|1
1759818000000|2025-10-07 06:20:00|12519.4|12517.4|12516.9|12514.9|12519.9|12517.9|12514.9|12512.9|21
1759818300000|2025-10-07 06:25:00|12516.4|12514.4|12509.4|12507.4|12516.9|12514.9|12507.9|12505.9|14
1759818600000|2025-10-07 06:30:00|12508.9|12506.9|12521.4|12519.4|12521.9|12519.9|12507.4|12505.4|26
1759818900000|2025-10-07 06:35:00|12520.9|12518.9|12517.9|12515.9|12520.9|12518.9|12515.9|12513.9|2
1759819200000|2025-10-07 06:40:00|12518.4|12516.4|12518.4|12516.4|12518.9|12516.9|12513.4|12511.4|2
1759819500000|2025-10-07 06:45:00|12517.9|12515.9|12525.4|12523.4|12525.4|12523.4|12516.4|12514.4|12
1759819800000|2025-10-07 06:50:00|12525.9|12523.9|12532.4|12530.4|12533.9|12531.9|12525.9|12523.9|44
1759820100000|2025-10-07 06:55:00|12531.9|12529.9|12533.9|12531.9|12538.9|12536.9|12531.9|12529.9|87
1759820400000|2025-10-07 07:00:00|12534.4|12532.4|12551.9|12549.9|12553.4|12551.4|12528.9|12526.9|596
1759820700000|2025-10-07 07:05:00|12551.4|12549.4|12548.9|12546.9|12553.9|12551.9|12544.9|12542.9|204
1759821000000|2025-10-07 07:10:00|12549.9|12547.9|12550.9|12548.9|12556.9|12554.9|12545.9|12543.9|153
1759821300000|2025-10-07 07:15:00|12552.4|12550.4|12542.9|12540.9|12555.9|12553.9|12538.9|12536.9|168
1759821600000|2025-10-07 07:20:00|12541.5|12539.5|12521.5|12519.5|12542|12540|12521.5|12519.5|125
1759821900000|2025-10-07 07:25:00|12520.5|12518.5|12518.5|12516.5|12523|12521|12513|12511|88
1759822200000|2025-10-07 07:30:00|12520.1|12518.1|12525.1|12523.1|12527.1|12525.1|12517.1|12515.1|85
1759822500000|2025-10-07 07:35:00|12523.1|12521.1|12519.6|12517.6|12523.6|12521.6|12515.1|12513.1|110
1759822800000|2025-10-07 07:40:00|12518.3|12516.3|12522.8|12520.8|12522.8|12520.8|12515.8|12513.8|71
1759823100000|2025-10-07 07:45:00|12521.8|12519.8|12518.8|12516.8|12522.8|12520.8|12515.3|12513.3|197
1759823400000|2025-10-07 07:50:00|12519.5|12517.5|12520.5|12518.5|12528.5|12526.5|12518.5|12516.5|302
1759823700000|2025-10-07 07:55:00|12520|12518|12522.5|12520.5|12531|12529|12518.5|12516.5|147
1759824000000|2025-10-07 08:00:00|12521.9|12519.9|12517.9|12515.9|12525.9|12523.9|12517.9|12515.9|71
1759824300000|2025-10-07 08:05:00|12518.4|12516.4|12518.9|12516.9|12522.4|12520.4|12515.4|12513.4|62
1759824600000|2025-10-07 08:10:00|12519.1|12517.1|12524.1|12522.1|12524.1|12522.1|12518.1|12516.1|37
1759824900000|2025-10-07 08:15:00|12525.1|12523.1|12519.6|12517.6|12527.1|12525.1|12519.6|12517.6|53
1759825200000|2025-10-07 08:20:00|12518.3|12516.3|12511.3|12509.3|12518.3|12516.3|12510.8|12508.8|65
1759825500000|2025-10-07 08:25:00|12513.3|12511.3|12513.8|12511.8|12515.8|12513.8|12509.3|12507.3|70
1759825800000|2025-10-07 08:30:00|12514.7|12512.7|12522.7|12520.7|12523.7|12521.7|12514.7|12512.7|50
1759826100000|2025-10-07 08:35:00|12521.7|12519.7|12531.7|12529.7|12533.2|12531.2|12521.7|12519.7|53
1759826400000|2025-10-07 08:40:00|12530.5|12528.5|12533.5|12531.5|12534.5|12532.5|12528.5|12526.5|67
1759826700000|2025-10-07 08:45:00|12532.5|12530.5|12535.5|12533.5|12538|12536|12532.5|12530.5|50
1759827000000|2025-10-07 08:50:00|12534.5|12532.5|12540.5|12538.5|12541|12539|12530|12528|70
1759827300000|2025-10-07 08:55:00|12541.5|12539.5|12542.5|12540.5|12543|12541|12539.5|12537.5|90
1759827600000|2025-10-07 09:00:00|12543.1|12541.1|12535.1|12533.1|12547.1|12545.1|12535.1|12533.1|76
1759827900000|2025-10-07 09:05:00|12534.6|12532.6|12531.1|12529.1|12536.1|12534.1|12529.1|12527.1|33
1759828200000|2025-10-07 09:10:00|12531.6|12529.6|12534.6|12532.6|12537.6|12535.6|12531.6|12529.6|56
1759828500000|2025-10-07 09:15:00|12534.1|12532.1|12537.1|12535.1|12540.1|12538.1|12534.1|12532.1|66
1759828800000|2025-10-07 09:20:00|12536.7|12534.7|12537.7|12535.7|12541.7|12539.7|12536.7|12534.7|85
1759829100000|2025-10-07 09:25:00|12538.2|12536.2|12541.2|12539.2|12541.7|12539.7|12537.7|12535.7|37
1759829400000|2025-10-07 09:30:00|12541.6|12539.6|12539.1|12537.1|12543.1|12541.1|12537.6|12535.6|51
1759829700000|2025-10-07 09:35:00|12539.6|12537.6|12543.1|12541.1|12545.6|12543.6|12539.1|12537.1|66
1759830000000|2025-10-07 09:40:00|12543.3|12541.3|12534.3|12532.3|12543.3|12541.3|12534.3|12532.3|72
1759830300000|2025-10-07 09:45:00|12534.8|12532.8|12535.3|12533.3|12540.8|12538.8|12533.3|12531.3|56
1759830600000|2025-10-07 09:50:00|12536.3|12534.3|12534.8|12532.8|12540.3|12538.3|12534.3|12532.3|79
1759830900000|2025-10-07 09:55:00|12535.3|12533.3|12545.8|12543.8|12547.3|12545.3|12534.8|12532.8|75
1759831200000|2025-10-07 10:00:00|12544.3|12542.3|12541.3|12539.3|12546.8|12544.8|12539.3|12537.3|46
1759831500000|2025-10-07 10:05:00|12541.8|12539.8|12547.8|12545.8|12548.3|12546.3|12538.3|12536.3|71
1759831800000|2025-10-07 10:10:00|12548.3|12546.3|12554.3|12552.3|12556.8|12554.8|12547.8|12545.8|89
1759832100000|2025-10-07 10:15:00|12553.8|12551.8|12553.8|12551.8|12555.8|12553.8|12551.8|12549.8|50
1759832400000|2025-10-07 10:20:00|12552.9|12550.9|12554.9|12552.9|12555.9|12553.9|12550.9|12548.9|47
1759832700000|2025-10-07 10:25:00|12554.4|12552.4|12560.4|12558.4|12561.4|12559.4|12554.4|12552.4|100
1759833000000|2025-10-07 10:30:00|12561.2|12559.2|12565.2|12563.2|12566.7|12564.7|12560.2|12558.2|85
1759833300000|2025-10-07 10:35:00|12565.7|12563.7|12563.2|12561.2|12565.7|12563.7|12559.7|12557.7|107
1759833600000|2025-10-07 10:40:00|12563.1|12561.1|12558.6|12556.6|12563.6|12561.6|12558.1|12556.1|88
1759833900000|2025-10-07 10:45:00|12559.1|12557.1|12557.1|12555.1|12559.6|12557.6|12554.6|12552.6|72
1759834200000|2025-10-07 10:50:00|12558.1|12556.1|12577.1|12575.1|12582.1|12580.1|12558.1|12556.1|237
1759834500000|2025-10-07 10:55:00|12576.6|12574.6|12564.1|12562.1|12577.6|12575.6|12564.1|12562.1|217
1759834800000|2025-10-07 11:00:00|12564.3|12562.3|12571.3|12569.3|12571.8|12569.8|12559.3|12557.3|108
1759835100000|2025-10-07 11:05:00|12570.8|12568.8|12566.3|12564.3|12571.3|12569.3|12565.3|12563.3|77
1759835400000|2025-10-07 11:10:00|12566.2|12564.2|12566.2|12564.2|12568.2|12566.2|12565.2|12563.2|23
1759835700000|2025-10-07 11:15:00|12565.7|12563.7|12558.7|12556.7|12565.7|12563.7|12557.2|12555.2|106
1759836000000|2025-10-07 11:20:00|12559.7|12557.7|12559.2|12557.2|12560.7|12558.7|12557.2|12555.2|60
1759836300000|2025-10-07 11:25:00|12558.2|12556.2|12560.2|12558.2|12561.2|12559.2|12557.2|12555.2|54
1759836600000|2025-10-07 11:30:00|12558.8|12556.8|12563.3|12561.3|12563.3|12561.3|12553.3|12551.3|109
1759836900000|2025-10-07 11:35:00|12563.8|12561.8|12561.3|12559.3|12563.8|12561.8|12559.3|12557.3|51
1759837200000|2025-10-07 11:40:00|12562|12560|12556.5|12554.5|12563.5|12561.5|12555.5|12553.5|38
1759837500000|2025-10-07 11:45:00|12556|12554|12559.5|12557.5|12560.5|12558.5|12554.5|12552.5|45
1759837800000|2025-10-07 11:50:00|12559.6|12557.6|12559.6|12557.6|12561.1|12559.1|12558.1|12556.1|52
1759838100000|2025-10-07 11:55:00|12560.1|12558.1|12561.1|12559.1|12562.6|12560.6|12560.1|12558.1|55
1759838400000|2025-10-07 12:00:00|12559.5|12557.5|12560|12558|12562.5|12560.5|12555.5|12553.5|89
1759838700000|2025-10-07 12:05:00|12560.5|12558.5|12556.5|12554.5|12560.5|12558.5|12554|12552|70
1759839000000|2025-10-07 12:10:00|12556.3|12554.3|12559.3|12557.3|12559.8|12557.8|12554.8|12552.8|251
1759839300000|2025-10-07 12:15:00|12558.8|12556.8|12560.3|12558.3|12563.8|12561.8|12558.3|12556.3|67
1759839600000|2025-10-07 12:20:00|12560|12558|12566.5|12564.5|12567|12565|12560|12558|111
1759839900000|2025-10-07 12:25:00|12565.5|12563.5|12559.5|12557.5|12565.5|12563.5|12557.5|12555.5|210
1759840200000|2025-10-07 12:30:00|12559.7|12557.7|12558.7|12556.7|12562.7|12560.7|12555.7|12553.7|87
1759840500000|2025-10-07 12:35:00|12559.2|12557.2|12555.7|12553.7|12560.2|12558.2|12554.7|12552.7|25
1759840800000|2025-10-07 12:40:00|12556.3|12554.3|12550.3|12548.3|12556.3|12554.3|12550.3|12548.3|53
1759841100000|2025-10-07 12:45:00|12549.3|12547.3|12541.3|12539.3|12549.3|12547.3|12540.8|12538.8|62
1759841400000|2025-10-07 12:50:00|12542.3|12540.3|12550.3|12548.3|12550.3|12548.3|12538.8|12536.8|59
1759841700000|2025-10-07 12:55:00|12550.8|12548.8|12551.3|12549.3|12552.3|12550.3|12549.3|12547.3|105
1759842000000|2025-10-07 13:00:00|12550|12548|12554|12552|12555|12553|12547|12545|98
1759842300000|2025-10-07 13:05:00|12555.5|12553.5|12556|12554|12559|12557|12553|12551|43
1759842600000|2025-10-07 13:10:00|12556.7|12554.7|12560.7|12558.7|12560.7|12558.7|12554.7|12552.7|48
1759842900000|2025-10-07 13:15:00|12559.7|12557.7|12561.7|12559.7|12566.2|12564.2|12555.7|12553.7|304
1759843200000|2025-10-07 13:20:00|12562.3|12560.3|12554.3|12552.3|12562.3|12560.3|12554.3|12552.3|52
1759843500000|2025-10-07 13:25:00|12554.8|12552.8|12551.3|12549.3|12559.3|12557.3|12550.3|12548.3|119
1759843800000|2025-10-07 13:30:00|12550.9|12548.9|12556.9|12554.9|12559.9|12557.9|12550.4|12548.4|510
1759844100000|2025-10-07 13:35:00|12557.4|12555.4|12545.9|12543.9|12557.4|12555.4|12539.4|12537.4|103
1759844400000|2025-10-07 13:40:00|12544.9|12542.9|12545.9|12543.9|12548.9|12546.9|12542.9|12540.9|140
1759844700000|2025-10-07 13:45:00|12545.4|12543.4|12546.4|12544.4|12553.9|12551.9|12543.9|12541.9|99
1759845000000|2025-10-07 13:50:00|12545.9|12543.9|12550.9|12548.9|12552.4|12550.4|12541.9|12539.9|299
1759845300000|2025-10-07 13:55:00|12549.9|12547.9|12550.4|12548.4|12554.9|12552.9|12544.9|12542.9|132
1759845600000|2025-10-07 14:00:00|12550.1|12548.1|12546.1|12544.1|12552.6|12550.6|12541.6|12539.6|154
1759845900000|2025-10-07 14:05:00|12546.6|12544.6|12548.6|12546.6|12549.6|12547.6|12538.6|12536.6|208
1759846200000|2025-10-07 14:10:00|12548.7|12546.7|12545.7|12543.7|12549.7|12547.7|12543.7|12541.7|181
1759846500000|2025-10-07 14:15:00|12546.2|12544.2|12546.7|12544.7|12548.2|12546.2|12542.7|12540.7|267
1759846800000|2025-10-07 14:20:00|12548.1|12546.1|12543.6|12541.6|12550.1|12548.1|12543.1|12541.1|165
1759847100000|2025-10-07 14:25:00|12544.1|12542.1|12537.1|12535.1|12546.1|12544.1|12536.6|12534.6|236
1759847400000|2025-10-07 14:30:00|12536.4|12534.4|12531.9|12529.9|12537.9|12535.9|12527.4|12525.4|270
1759847700000|2025-10-07 14:35:00|12531.4|12529.4|12531.4|12529.4|12534.4|12532.4|12529.4|12527.4|409
1759848000000|2025-10-07 14:40:00|12530.5|12528.5|12520.5|12518.5|12530.5|12528.5|12520.5|12518.5|217
1759848300000|2025-10-07 14:45:00|12520|12518|12517.5|12515.5|12522.5|12520.5|12515.5|12513.5|265
1759848600000|2025-10-07 14:50:00|12518.3|12516.3|12520.8|12518.8|12524.3|12522.3|12517.3|12515.3|509
1759848900000|2025-10-07 14:55:00|12520.3|12518.3|12524.3|12522.3|12524.8|12522.8|12519.3|12517.3|121
1759849200000|2025-10-07 15:00:00|12523.2|12521.2|12527.2|12525.2|12529.7|12527.7|12521.2|12519.2|205
1759849500000|2025-10-07 15:05:00|12526.7|12524.7|12523.7|12521.7|12530.7|12528.7|12520.7|12518.7|278
1759849800000|2025-10-07 15:10:00|12524.2|12522.2|12526.7|12524.7|12538.7|12536.7|12523.7|12521.7|642
1759850100000|2025-10-07 15:15:00|12526.2|12524.2|12533.7|12531.7|12535.7|12533.7|12524.7|12522.7|724
1759850400000|2025-10-07 15:20:00|12533.2|12531.2|12533.7|12531.7|12537.2|12535.2|12530.7|12528.7|341
1759850700000|2025-10-07 15:25:00|12534.7|12532.7|12526.7|12524.7|12536.7|12534.7|12525.7|12523.7|1437
1759851000000|2025-10-07 15:30:00|12526.2|12524.2|12524.7|12522.7|12526.2|12524.2|12518.2|12516.2|1221
1759851300000|2025-10-07 15:35:00|12525.2|12523.2|12527.7|12525.7|12529.2|12527.2|12520.7|12518.7|472
1759851600000|2025-10-07 15:40:00|12527.2|12525.2|12526.7|12524.7|12537.7|12535.7|12525.7|12523.7|324
1759851900000|2025-10-07 15:45:00|12526.2|12524.2|12522.2|12520.2|12527.2|12525.2|12519.2|12517.2|150
1759852200000|2025-10-07 15:50:00|12522.7|12520.7|12520.7|12518.7|12527.2|12525.2|12520.7|12518.7|71
1759852500000|2025-10-07 15:55:00|12521.2|12519.2|12523.7|12521.7|12528.2|12526.2|12520.7|12518.7|74
1759852800000|2025-10-07 16:00:00|12522.7|12520.7|12525.7|12523.7|12529.7|12527.7|12522.7|12520.7|40
1759853100000|2025-10-07 16:05:00|12526.2|12524.2|12522.2|12520.2|12528.2|12526.2|12518.7|12516.7|45
1759853400000|2025-10-07 16:10:00|12522.7|12520.7|12517.2|12515.2|12523.2|12521.2|12516.2|12514.2|425
1759853700000|2025-10-07 16:15:00|12516.7|12514.7|12516.2|12514.2|12522.2|12520.2|12515.2|12513.2|51
1759854000000|2025-10-07 16:20:00|12517.2|12515.2|12513.2|12511.2|12518.2|12516.2|12509.2|12507.2|64
1759854300000|2025-10-07 16:25:00|12513.7|12511.7|12521.2|12519.2|12524.7|12522.7|12513.2|12511.2|24
1759854600000|2025-10-07 16:30:00|12521.7|12519.7|12528.7|12526.7|12528.7|12526.7|12521.2|12519.2|16
1759854900000|2025-10-07 16:35:00|12528.2|12526.2|12534.2|12532.2|12536.2|12534.2|12527.2|12525.2|16
1759855200000|2025-10-07 16:40:00|12535.2|12533.2|12533.2|12531.2|12537.2|12535.2|12532.2|12530.2|18
1759855500000|2025-10-07 16:45:00|12533.7|12531.7|12527.7|12525.7|12534.7|12532.7|12527.2|12525.2|11
1759855800000|2025-10-07 16:50:00|12527.2|12525.2|12522.2|12520.2|12530.7|12528.7|12521.2|12519.2|11
1759856100000|2025-10-07 16:55:00|12522.7|12520.7|12524.2|12522.2|12526.2|12524.2|12521.2|12519.2|13
1759856400000|2025-10-07 17:00:00|12523.7|12521.7|12529.7|12527.7|12530.7|12528.7|12523.2|12521.2|2
1759856700000|2025-10-07 17:05:00|12530.2|12528.2|12531.2|12529.2|12531.2|12529.2|12526.2|12524.2|11
1759857000000|2025-10-07 17:10:00|12530.7|12528.7|12531.2|12529.2|12534.7|12532.7|12527.2|12525.2|14
1759857300000|2025-10-07 17:15:00|12531.7|12529.7|12535.2|12533.2|12535.7|12533.7|12530.7|12528.7|5
1759857600000|2025-10-07 17:20:00|12534.7|12532.7|12533.7|12531.7|12536.2|12534.2|12532.2|12530.2|10
1759857900000|2025-10-07 17:25:00|12533.2|12531.2|12527.2|12525.2|12533.2|12531.2|12527.2|12525.2|7
1759858200000|2025-10-07 17:30:00|12526.7|12524.7|12525.2|12523.2|12527.7|12525.7|12523.2|12521.2|9
1759858500000|2025-10-07 17:35:00|12525.7|12523.7|12528.2|12526.2|12529.2|12527.2|12523.2|12521.2|15
1759858800000|2025-10-07 17:40:00|12528.7|12526.7|12527.2|12525.2|12529.2|12527.2|12524.2|12522.2|27
1759859100000|2025-10-07 17:45:00|12526.7|12524.7|12528.2|12526.2|12529.2|12527.2|12526.2|12524.2|7
1759859400000|2025-10-07 17:50:00|12527.7|12525.7|12521.7|12519.7|12528.2|12526.2|12521.2|12519.2|16
1759859700000|2025-10-07 17:55:00|12520.7|12518.7|12518.2|12516.2|12523.2|12521.2|12517.2|12515.2|8
1759860000000|2025-10-07 18:00:00|12519.2|12517.2|12506.2|12504.2|12519.2|12517.2|12506.2|12504.2|19
1759860300000|2025-10-07 18:05:00|12507.2|12505.2|12512.2|12510.2|12512.2|12510.2|12504.7|12502.7|25
1759860600000|2025-10-07 18:10:00|12511.7|12509.7|12514.2|12512.2|12517.2|12515.2|12511.2|12509.2|13
1759860900000|2025-10-07 18:15:00|12514.7|12512.7|12515.7|12513.7|12516.2|12514.2|12513.2|12511.2|5
1759861200000|2025-10-07 18:20:00|12515.2|12513.2|12518.2|12516.2|12518.2|12516.2|12514.2|12512.2|8
1759861500000|2025-10-07 18:25:00|12517.7|12515.7|12519.7|12517.7|12519.7|12517.7|12517.2|12515.2|4
1759861800000|2025-10-07 18:30:00|12519.2|12517.2|12523.2|12521.2|12524.2|12522.2|12519.2|12517.2|8
1759862100000|2025-10-07 18:35:00|12523.7|12521.7|12520.7|12518.7|12524.2|12522.2|12520.2|12518.2|5
1759862400000|2025-10-07 18:40:00|12520.2|12518.2|12518.2|12516.2|12520.7|12518.7|12516.2|12514.2|7
1759862700000|2025-10-07 18:45:00|12518.7|12516.7|12519.7|12517.7|12521.2|12519.2|12517.7|12515.7|10
1759863000000|2025-10-07 18:50:00|12520.2|12518.2|12522.2|12520.2|12522.2|12520.2|12517.2|12515.2|1
1759863300000|2025-10-07 18:55:00|12521.7|12519.7|12523.7|12521.7|12524.2|12522.2|12521.2|12519.2|1
1759863600000|2025-10-07 19:00:00|12524.2|12522.2|12521.7|12519.7|12524.2|12522.2|12519.7|12517.7|9
1759863900000|2025-10-07 19:05:00|12522.2|12520.2|12519.2|12517.2|12522.7|12520.7|12518.2|12516.2|12
1759864200000|2025-10-07 19:10:00|12520.2|12518.2|12521.2|12519.2|12522.2|12520.2|12517.7|12515.7|14
1759864500000|2025-10-07 19:15:00|12520.2|12518.2|12525.2|12523.2|12527.2|12525.2|12520.2|12518.2|20
1759864800000|2025-10-07 19:20:00|12524.7|12522.7|12525.2|12523.2|12527.7|12525.7|12523.2|12521.2|12
1759865100000|2025-10-07 19:25:00|12526.2|12524.2|12526.2|12524.2|12527.7|12525.7|12525.2|12523.2|10
1759865400000|2025-10-07 19:30:00|12526.7|12524.7|12526.2|12524.2|12527.7|12525.7|12525.2|12523.2|16
1759865700000|2025-10-07 19:35:00|12525.2|12523.2|12528.2|12526.2|12528.2|12526.2|12524.2|12522.2|47
1759866000000|2025-10-07 19:40:00|12527.7|12525.7|12530.2|12528.2|12530.7|12528.7|12527.2|12525.2|28
1759866300000|2025-10-07 19:45:00|12529.7|12527.7|12529.2|12527.2|12530.2|12528.2|12527.2|12525.2|9
1759866600000|2025-10-07 19:50:00|12529.7|12527.7|12533.2|12531.2|12533.7|12531.7|12528.2|12526.2|39
1759866900000|2025-10-07 19:55:00|12533.7|12531.7|12523.9|12517.9|12533.7|12531.7|12522.2|12517.8|110
1759867200000|2025-10-07 20:00:00|12527|12521|12528.6|12522.6|12531.8|12525.8|12526.7|12520.7|0
1759867500000|2025-10-07 20:05:00|12528.9|12522.9|12530.8|12524.8|12531.3|12525.3|12528.6|12522.6|0
1759867800000|2025-10-07 20:10:00|12531|12525|12529.9|12523.9|12531.5|12525.5|12529.9|12523.9|0
1759868100000|2025-10-07 20:15:00|12530|12524|12529.2|12523.2|12530.3|12524.3|12528.6|12522.6|0
1759868400000|2025-10-07 20:20:00|12528.9|12522.9|12528.9|12522.9|12529.9|12523.9|12528.6|12522.6|0
1759868700000|2025-10-07 20:25:00|12529.2|12523.2|12530.6|12524.6|12530.8|12524.8|12528.9|12522.9|0
1759869000000|2025-10-07 20:30:00|12530.5|12524.5|12530.8|12524.8|12531.3|12525.3|12530.2|12524.2|0
1759869300000|2025-10-07 20:35:00|12530.7|12524.7|12530.6|12524.6|12531.6|12525.6|12530.2|12524.2|0
1759869600000|2025-10-07 20:40:00|12530.3|12524.3|12531|12525|12531|12525|12530.2|12524.2|0
1759869900000|2025-10-07 20:45:00|12530.7|12524.7|12531.5|12525.5|12531.6|12525.6|12530.5|12524.5|0
1759870200000|2025-10-07 20:50:00|12531.6|12525.6|12531.2|12525.2|12531.9|12525.9|12530.5|12524.5|0
1759870500000|2025-10-07 20:55:00|12531.5|12525.5|12530|12524|12531.5|12525.5|12528.9|12522.9|0
1759870800000|2025-10-07 21:00:00|12530.3|12524.3|12529|12523|12530.3|12524.3|12528.9|12522.9|0
1759871100000|2025-10-07 21:05:00|12529.6|12523.6|12529.6|12523.6|12530.2|12524.2|12529.4|12523.4|0
1759871400000|2025-10-07 21:10:00|12530.2|12524.2|12530.6|12524.6|12530.6|12524.6|12530.2|12524.2|0
1759872000000|2025-10-07 21:20:00|12530.5|12524.5|12530.5|12524.5|12530.5|12524.5|12530.5|12524.5|0
1759872300000|2025-10-07 21:25:00|12530.4|12524.4|12530|12524|12530.4|12524.4|12529.4|12523.4|0
1759872600000|2025-10-07 21:30:00|12529.9|12523.9|12530|12524|12530.2|12524.2|12529.9|12523.9|0
1759872900000|2025-10-07 21:35:00|12529.4|12523.4|12530|12524|12530|12524|12529.4|12523.4|0
1759873200000|2025-10-07 21:40:00|12529.9|12523.9|12529.9|12523.9|12530|12524|12529.9|12523.9|0
1759873500000|2025-10-07 21:45:00|12530|12524|12529.2|12523.2|12530|12524|12529.2|12523.2|0
1759873800000|2025-10-07 21:50:00|12529.4|12523.4|12528.9|12522.9|12529.4|12523.4|12528.9|12522.9|0
1759874100000|2025-10-07 21:55:00|12528.8|12522.8|12529.2|12523.2|12529.2|12523.2|12528.8|12522.8|0
1759874400000|2025-10-07 22:00:00|12529.3|12523.3|12532.1|12526.1|12532.9|12526.9|12529.3|12523.3|0
1759874700000|2025-10-07 22:05:00|12531.8|12525.8|12530.4|12524.4|12533.4|12527.4|12530.1|12524.1|0
1759875000000|2025-10-07 22:10:00|12530.1|12524.1|12529.9|12523.9|12531|12525|12528.9|12522.9|0
1759875300000|2025-10-07 22:15:00|12529.8|12523.8|12531|12525|12531.3|12525.3|12529.8|12523.8|0
1759875600000|2025-10-07 22:20:00|12531.1|12525.1|12531|12525|12531.8|12525.8|12530.5|12524.5|0
1759875900000|2025-10-07 22:25:00|12531.1|12525.1|12533.3|12527.3|12533.3|12527.3|12531|12525|0
1759876200000|2025-10-07 22:30:00|12532.7|12526.7|12533.7|12527.7|12534.9|12528.9|12532.4|12526.4|0
1759876500000|2025-10-07 22:35:00|12533.9|12527.9|12534|12528|12534.7|12528.7|12533.6|12527.6|0
1759876800000|2025-10-07 22:40:00|12534.2|12528.2|12534.2|12528.2|12534.4|12528.4|12532.4|12526.4|0
1759877100000|2025-10-07 22:45:00|12534|12528|12533.9|12527.9|12534.6|12528.6|12533.4|12527.4|0
1759877400000|2025-10-07 22:50:00|12533.6|12527.6|12534.7|12528.7|12535|12529|12533.6|12527.6|0
1759877700000|2025-10-07 22:55:00|12534.6|12528.6|12533.7|12527.7|12534.6|12528.6|12533.3|12527.3|0
1759878000000|2025-10-07 23:00:00|12533.9|12527.9|12532.1|12526.1|12534.6|12528.6|12531.8|12525.8|0
1759878300000|2025-10-07 23:05:00|12532.4|12526.4|12531.8|12525.8|12532.7|12526.7|12531.5|12525.5|0
1759878600000|2025-10-07 23:10:00|12531.5|12525.5|12528.1|12522.1|12531.5|12525.5|12527.8|12521.8|0
1759878900000|2025-10-07 23:15:00|12528.4|12522.4|12527.2|12521.2|12528.6|12522.6|12526.5|12520.5|0
1759879200000|2025-10-07 23:20:00|12527|12521|12525.5|12519.5|12527.3|12521.3|12524.7|12518.7|0
1759879500000|2025-10-07 23:25:00|12525.6|12519.6|12527|12521|12528.2|12522.2|12524.1|12518.1|0
1759879800000|2025-10-07 23:30:00|12526.9|12520.9|12526.2|12520.2|12526.9|12520.9|12525.2|12519.2|0
1759880100000|2025-10-07 23:35:00|12526.3|12520.3|12524|12518|12526.6|12520.6|12523.7|12517.7|0
1759880400000|2025-10-07 23:40:00|12524.3|12518.3|12525.6|12519.6|12525.6|12519.6|12522.1|12516.1|0
1759880700000|2025-10-07 23:45:00|12525.7|12519.7|12526|12520|12526.6|12520.6|12525.3|12519.3|0
1759881000000|2025-10-07 23:50:00|12525.9|12519.9|12524.3|12518.3|12526.3|12520.3|12523.4|12517.4|0
1759881300000|2025-10-07 23:55:00|12524.1|12518.1|12523.7|12517.7|12524.9|12518.9|12523.7|12517.7|0
1759881600000|2025-10-08 00:00:00|12524|12518|12525.3|12519.3|12526.3|12520.3|12522.7|12516.7|0
1759881900000|2025-10-08 00:05:00|12525.2|12519.2|12523.9|12517.9|12525.7|12519.7|12523.7|12517.7|0
1759882200000|2025-10-08 00:10:00|12524|12518|12522.7|12516.7|12524.7|12518.7|12522.5|12516.5|0
1759882500000|2025-10-08 00:15:00|12522.8|12516.8|12522.7|12516.7|12525.5|12519.5|12520.9|12514.9|0
1759882800000|2025-10-08 00:20:00|12521.3|12515.3|12525.6|12519.6|12527|12521|12521.3|12515.3|0
1759883100000|2025-10-08 00:25:00|12527|12521|12527|12521|12528.4|12522.4|12525.6|12519.6|0
1759883400000|2025-10-08 00:30:00|12526.3|12520.3|12527|12521|12527|12521|12525.6|12519.6|0
1759883700000|2025-10-08 00:35:00|12526.9|12520.9|12528.4|12522.4|12528.4|12522.4|12526.9|12520.9|0
1759884000000|2025-10-08 00:40:00|12527|12521|12527|12521|12528.5|12522.5|12527|12521|0
1759884300000|2025-10-08 00:45:00|12528.4|12522.4|12529.2|12523.2|12529.2|12523.2|12527|12521|0
1759884600000|2025-10-08 00:50:00|12527.8|12521.8|12529.9|12523.9|12530.7|12524.7|12527.8|12521.8|0
1759884900000|2025-10-08 00:55:00|12530.6|12524.6|12529.2|12523.2|12530.7|12524.7|12529.2|12523.2|0
1759885200000|2025-10-08 01:00:00|12529.9|12523.9|12532.1|12526.1|12533.6|12527.6|12529.2|12523.2|0
1759885500000|2025-10-08 01:05:00|12531.4|12525.4|12529.3|12523.3|12531.4|12525.4|12529.3|12523.3|0
1759885800000|2025-10-08 01:10:00|12530|12524|12529.3|12523.3|12530.7|12524.7|12529.3|12523.3|0
1759886100000|2025-10-08 01:15:00|12527.9|12521.9|12529.3|12523.3|12530.8|12524.8|12527.9|12521.9|0
1759886400000|2025-10-08 01:20:00|12530.1|12524.1|12529.3|12523.3|12530.8|12524.8|12529.3|12523.3|0
1759886700000|2025-10-08 01:25:00|12529.4|12523.4|12532.2|12526.2|12532.2|12526.2|12529.3|12523.3|0
1759887000000|2025-10-08 01:30:00|12530.8|12524.8|12532.2|12526.2|12532.2|12526.2|12530.8|12524.8|0
1759887300000|2025-10-08 01:35:00|12530.8|12524.8|12530.7|12524.7|12530.8|12524.8|12529.3|12523.3|0
1759887600000|2025-10-08 01:40:00|12530.8|12524.8|12529.3|12523.3|12530.8|12524.8|12529.3|12523.3|0
1759887900000|2025-10-08 01:45:00|12529.4|12523.4|12530.7|12524.7|12530.8|12524.8|12528.6|12522.6|0
1759888200000|2025-10-08 01:50:00|12529.3|12523.3|12530.8|12524.8|12530.8|12524.8|12529.3|12523.3|0
1759888500000|2025-10-08 01:55:00|12530.1|12524.1|12530.7|12524.7|12530.8|12524.8|12529.4|12523.4|0
1759888800000|2025-10-08 02:00:00|12530.8|12524.8|12532.2|12526.2|12532.2|12526.2|12530.7|12524.7|0
1759889100000|2025-10-08 02:05:00|12532.1|12526.1|12532.2|12526.2|12532.2|12526.2|12532.1|12526.1|0
1759889400000|2025-10-08 02:10:00|12533.6|12527.6|12533.6|12527.6|12535|12529|12533.6|12527.6|0
1759889700000|2025-10-08 02:15:00|12533.7|12527.7|12533.6|12527.6|12535.1|12529.1|12533.6|12527.6|0
1759890000000|2025-10-08 02:20:00|12535|12529|12532.2|12526.2|12535.1|12529.1|12532.2|12526.2|0
1759890300000|2025-10-08 02:25:00|12533.6|12527.6|12533.7|12527.7|12533.7|12527.7|12532.9|12526.9|0
1759890600000|2025-10-08 02:30:00|12533.6|12527.6|12533.6|12527.6|12533.7|12527.7|12533.6|12527.6|0
1759890900000|2025-10-08 02:35:00|12532.2|12526.2|12532.9|12526.9|12533.6|12527.6|12532.2|12526.2|0
1759891200000|2025-10-08 02:40:00|12532.2|12526.2|12532.2|12526.2|12533.7|12527.7|12532.2|12526.2|0
1759891800000|2025-10-08 02:50:00|12532.3|12526.3|12532.3|12526.3|12532.3|12526.3|12532.2|12526.2|0
1759892100000|2025-10-08 02:55:00|12532.2|12526.2|12532.3|12526.3|12532.3|12526.3|12532.2|12526.2|0
1759892400000|2025-10-08 03:00:00|12532.2|12526.2|12532.2|12526.2|12532.3|12526.3|12532.2|12526.2|0
1759893300000|2025-10-08 03:15:00|12533.6|12527.6|12537.9|12531.9|12537.9|12531.9|12533.6|12527.6|0
1759893900000|2025-10-08 03:25:00|12536.5|12530.5|12533.7|12527.7|12536.5|12530.5|12533.6|12527.6|0
1759894200000|2025-10-08 03:30:00|12532.3|12526.3|12533.6|12527.6|12533.7|12527.7|12532.3|12526.3|0
1759894500000|2025-10-08 03:35:00|12533.7|12527.7|12533.6|12527.6|12533.7|12527.7|12533.6|12527.6|0
1759894800000|2025-10-08 03:40:00|12535.1|12529.1|12535.1|12529.1|12535.8|12529.8|12535.1|12529.1|0
1759895100000|2025-10-08 03:45:00|12536.5|12530.5|12535.1|12529.1|12536.5|12530.5|12535.1|12529.1|0
1759895400000|2025-10-08 03:50:00|12533.7|12527.7|12532.2|12526.2|12533.7|12527.7|12532.2|12526.2|0
1759895700000|2025-10-08 03:55:00|12532.3|12526.3|12533.7|12527.7|12533.7|12527.7|12532.2|12526.2|0
1759896000000|2025-10-08 04:00:00|12532.3|12526.3|12532.3|12526.3|12532.3|12526.3|12532.3|12526.3|0
1759896300000|2025-10-08 04:05:00|12530.9|12524.9|12532.1|12526.1|12532.3|12526.3|12530.7|12524.7|0
1759896600000|2025-10-08 04:10:00|12530.7|12524.7|12530.7|12524.7|12532.1|12526.1|12530.7|12524.7|0
1759897200000|2025-10-08 04:20:00|12532.1|12526.1|12532.1|12526.1|12532.1|12526.1|12530.7|12524.7|0
1759897500000|2025-10-08 04:25:00|12533.5|12527.5|12533.5|12527.5|12533.5|12527.5|12533.5|12527.5|0
1759898400000|2025-10-08 04:40:00|12532|12526|12533.5|12527.5|12533.5|12527.5|12532|12526|0
1759898700000|2025-10-08 04:45:00|12533.4|12527.4|12533.4|12527.4|12533.5|12527.5|12532|12526|0
1759899000000|2025-10-08 04:50:00|12532.7|12526.7|12536.3|12530.3|12537.7|12531.7|12532|12526|0
1759899600000|2025-10-08 05:00:00|12536.2|12530.2|12534.8|12528.8|12536.3|12530.3|12533.4|12527.4|0
1759899900000|2025-10-08 05:05:00|12533.4|12527.4|12534.8|12528.8|12539|12533|12533.4|12527.4|0
1759900200000|2025-10-08 05:10:00|12536.2|12530.2|12533.3|12527.3|12536.2|12530.2|12533.3|12527.3|0
1759900500000|2025-10-08 05:15:00|12533.4|12527.4|12536.2|12530.2|12536.2|12530.2|12533.3|12527.3|0
1759900800000|2025-10-08 05:20:00|12537.6|12531.6|12536.2|12530.2|12537.6|12531.6|12535.5|12529.5|0
1759901100000|2025-10-08 05:25:00|12535.5|12529.5|12534.8|12528.8|12536.2|12530.2|12533.3|12527.3|0
1759901400000|2025-10-08 05:30:00|12534.7|12528.7|12536.2|12530.2|12537.6|12531.6|12534.7|12528.7|0
1759901700000|2025-10-08 05:35:00|12536.1|12530.1|12534.7|12528.7|12536.2|12530.2|12534.7|12528.7|0
1759902000000|2025-10-08 05:40:00|12534.8|12528.8|12534.7|12528.7|12536.1|12530.1|12534|12528|0
1759902300000|2025-10-08 05:45:00|12536.1|12530.1|12533.3|12527.3|12536.1|12530.1|12533.3|12527.3|0
1759902600000|2025-10-08 05:50:00|12534.7|12528.7|12534.7|12528.7|12536.1|12530.1|12534.7|12528.7|0
1759902900000|2025-10-08 05:55:00|12536.1|12530.1|12534.7|12528.7|12536.1|12530.1|12533.3|12527.3|0
1759903200000|2025-10-08 06:00:00|12544.7|12542.7|12549.7|12547.7|12561.7|12559.7|12540.2|12538.2|158
1759903500000|2025-10-08 06:05:00|12547.2|12545.2|12552.7|12550.7|12553.2|12551.2|12546.7|12544.7|53
1759903800000|2025-10-08 06:10:00|12553.2|12551.2|12556.7|12554.7|12557.7|12555.7|12552.2|12550.2|143
1759904100000|2025-10-08 06:15:00|12556.2|12554.2|12555.2|12553.2|12558.7|12556.7|12554.7|12552.7|21
1759904400000|2025-10-08 06:20:00|12554.7|12552.7|12549.7|12547.7|12555.2|12553.2|12548.2|12546.2|43
1759904700000|2025-10-08 06:25:00|12549.2|12547.2|12554.7|12552.7|12557.7|12555.7|12547.7|12545.7|46
1759905000000|2025-10-08 06:30:00|12554.2|12552.2|12553.2|12551.2|12556.7|12554.7|12548.7|12546.7|56
1759905300000|2025-10-08 06:35:00|12552.7|12550.7|12549.2|12547.2|12552.7|12550.7|12548.2|12546.2|23
1759905600000|2025-10-08 06:40:00|12548.7|12546.7|12547.7|12545.7|12549.2|12547.2|12545.7|12543.7|21
1759905900000|2025-10-08 06:45:00|12547.2|12545.2|12548.2|12546.2|12548.2|12546.2|12546.2|12544.2|32
1759906200000|2025-10-08 06:50:00|12547.7|12545.7|12547.2|12545.2|12548.7|12546.7|12546.2|12544.2|34
1759906500000|2025-10-08 06:55:00|12547.7|12545.7|12554.7|12552.7|12554.7|12552.7|12545.7|12543.7|89
1759906800000|2025-10-08 07:00:00|12557.2|12555.2|12561.7|12559.7|12570.2|12568.2|12551.2|12549.2|1034
1759907100000|2025-10-08 07:05:00|12561.2|12559.2|12565.2|12563.2|12566.2|12564.2|12556.2|12554.2|252
1759907400000|2025-10-08 07:10:00|12563.2|12561.2|12562.2|12560.2|12563.2|12561.2|12551.7|12549.7|310
1759907700000|2025-10-08 07:15:00|12562.7|12560.7|12565.2|12563.2|12575.2|12573.2|12562.2|12560.2|211
1759908000000|2025-10-08 07:20:00|12564.8|12562.8|12569.8|12567.8|12572.8|12570.8|12557.8|12555.8|153
1759908300000|2025-10-08 07:25:00|12570.3|12568.3|12569.8|12567.8|12572.8|12570.8|12566.8|12564.8|160
1759908600000|2025-10-08 07:30:00|12570.6|12568.6|12577.1|12575.1|12578.6|12576.6|12569.6|12567.6|169
1759908900000|2025-10-08 07:35:00|12576.1|12574.1|12588.6|12586.6|12591.6|12589.6|12573.6|12571.6|209
1759909200000|2025-10-08 07:40:00|12588.8|12586.8|12590.8|12588.8|12591.8|12589.8|12581.8|12579.8|154
1759909500000|2025-10-08 07:45:00|12591.3|12589.3|12601.8|12599.8|12601.8|12599.8|12586.3|12584.3|578
1759909800000|2025-10-08 07:50:00|12601.2|12599.2|12598.2|12596.2|12607.7|12605.7|12597.2|12595.2|161
1759910100000|2025-10-08 07:55:00|12599.2|12597.2|12595.2|12593.2|12601.2|12599.2|12593.2|12591.2|203
1759910400000|2025-10-08 08:00:00|12596.7|12594.7|12602.2|12600.2|12604.2|12602.2|12593.7|12591.7|190
1759910700000|2025-10-08 08:05:00|12601.7|12599.7|12599.7|12597.7|12605.2|12603.2|12599.2|12597.2|193
1759911000000|2025-10-08 08:10:00|12599.1|12597.1|12598.6|12596.6|12601.6|12599.6|12593.6|12591.6|161
1759911300000|2025-10-08 08:15:00|12599.1|12597.1|12600.1|12598.1|12606.6|12604.6|12598.6|12596.6|773
1759911600000|2025-10-08 08:20:00|12599.6|12597.6|12597.6|12595.6|12604.1|12602.1|12595.1|12593.1|777
1759911900000|2025-10-08 08:25:00|12598.1|12596.1|12591.6|12589.6|12599.6|12597.6|12588.1|12586.1|207
1759912200000|2025-10-08 08:30:00|12591.7|12589.7|12599.2|12597.2|12600.2|12598.2|12590.7|12588.7|122
1759912500000|2025-10-08 08:35:00|12600.2|12598.2|12604.2|12602.2|12605.7|12603.7|12597.2|12595.2|205
1759912800000|2025-10-08 08:40:00|12603.6|12601.6|12603.6|12601.6|12604.6|12602.6|12599.6|12597.6|187
1759913100000|2025-10-08 08:45:00|12604.1|12602.1|12608.6|12606.6|12611.6|12609.6|12602.6|12600.6|210
1759913400000|2025-10-08 08:50:00|12609|12607|12618|12616|12618|12616|12606|12604|291
1759913700000|2025-10-08 08:55:00|12617.5|12615.5|12619|12617|12620|12618|12611|12609|323
1759914000000|2025-10-08 09:00:00|12619.4|12617.4|12631.4|12629.4|12632.9|12630.9|12617.9|12615.9|280
1759914300000|2025-10-08 09:05:00|12631.9|12629.9|12631.4|12629.4|12635.4|12633.4|12628.4|12626.4|169
1759914600000|2025-10-08 09:10:00|12631.9|12629.9|12626.9|12624.9|12632.9|12630.9|12620.4|12618.4|211
1759914900000|2025-10-08 09:15:00|12627.4|12625.4|12626.4|12624.4|12627.9|12625.9|12623.4|12621.4|95
1759915200000|2025-10-08 09:20:00|12626.2|12624.2|12618.7|12616.7|12626.7|12624.7|12618.7|12616.7|147
1759915500000|2025-10-08 09:25:00|12619.2|12617.2|12624.7|12622.7|12626.7|12624.7|12618.7|12616.7|114
1759915800000|2025-10-08 09:30:00|12624|12622|12626|12624|12627|12625|12622|12620|227
1759916100000|2025-10-08 09:35:00|12625.5|12623.5|12625|12623|12627|12625|12621|12619|134
1759916400000|2025-10-08 09:40:00|12624.5|12622.5|12622.5|12620.5|12624.5|12622.5|12614|12612|305
1759916700000|2025-10-08 09:45:00|12623|12621|12622|12620|12627.5|12625.5|12621|12619|209
1759917000000|2025-10-08 09:50:00|12621.6|12619.6|12623.6|12621.6|12624.6|12622.6|12620.6|12618.6|98
1759917300000|2025-10-08 09:55:00|12623.1|12621.1|12620.6|12618.6|12625.1|12623.1|12618.6|12616.6|88
1759917600000|2025-10-08 10:00:00|12621.2|12619.2|12626.2|12624.2|12627.2|12625.2|12619.2|12617.2|136
1759917900000|2025-10-08 10:05:00|12626.7|12624.7|12624.2|12622.2|12627.2|12625.2|12618.2|12616.2|164
1759918200000|2025-10-08 10:10:00|12624|12622|12619|12617|12626.5|12624.5|12615.5|12613.5|118
1759918500000|2025-10-08 10:15:00|12619.5|12617.5|12622.5|12620.5|12626.5|12624.5|12619.5|12617.5|125
1759918800000|2025-10-08 10:20:00|12621.8|12619.8|12615.8|12613.8|12621.8|12619.8|12615.3|12613.3|112
1759919100000|2025-10-08 10:25:00|12616.3|12614.3|12613.3|12611.3|12619.3|12617.3|12613.3|12611.3|86
1759919400000|2025-10-08 10:30:00|12613.5|12611.5|12616.5|12614.5|12617.5|12615.5|12611.5|12609.5|90
1759919700000|2025-10-08 10:35:00|12617|12615|12619.5|12617.5|12620.5|12618.5|12615.5|12613.5|72
1759920000000|2025-10-08 10:40:00|12618.9|12616.9|12620.4|12618.4|12620.4|12618.4|12616.9|12614.9|63
1759920300000|2025-10-08 10:45:00|12620.9|12618.9|12628.9|12626.9|12629.4|12627.4|12617.9|12615.9|134
1759920600000|2025-10-08 10:50:00|12628.7|12626.7|12638.2|12636.2|12640.7|12638.7|12628.2|12626.2|187
1759920900000|2025-10-08 10:55:00|12637.7|12635.7|12640.7|12638.7|12647.7|12645.7|12637.7|12635.7|346
1759921200000|2025-10-08 11:00:00|12640.2|12638.2|12650.2|12648.2|12651.2|12649.2|12636.7|12634.7|211
1759921500000|2025-10-08 11:05:00|12650.7|12648.7|12640.7|12638.7|12651.2|12649.2|12640.7|12638.7|112
1759921800000|2025-10-08 11:10:00|12639.7|12637.7|12645.9|12643.9|12647.4|12645.4|12639.7|12637.7|49
1759922100000|2025-10-08 11:15:00|12645.4|12643.4|12640.9|12638.9|12645.9|12643.9|12639.9|12637.9|94
1759922400000|2025-10-08 11:20:00|12640.3|12638.3|12638.8|12636.8|12641.8|12639.8|12638.3|12636.3|78
1759922700000|2025-10-08 11:25:00|12638.3|12636.3|12637.3|12635.3|12639.8|12637.8|12632.8|12630.8|165
1759923000000|2025-10-08 11:30:00|12636.5|12634.5|12640.5|12638.5|12641|12639|12635|12633|98
1759923300000|2025-10-08 11:35:00|12641|12639|12647.5|12645.5|12648.5|12646.5|12641|12639|114
1759923600000|2025-10-08 11:40:00|12646.4|12644.4|12642.9|12640.9|12646.4|12644.4|12638.9|12636.9|57
1759923900000|2025-10-08 11:45:00|12642.4|12640.4|12642.9|12640.9|12645.4|12643.4|12640.9|12638.9|70
1759924200000|2025-10-08 11:50:00|12643.8|12641.8|12633.8|12631.8|12645.3|12643.3|12633.8|12631.8|127
1759924500000|2025-10-08 11:55:00|12633.3|12631.3|12626.8|12624.8|12633.3|12631.3|12618.8|12616.8|185
1759924800000|2025-10-08 12:00:00|12626.3|12624.3|12637.3|12635.3|12637.8|12635.8|12626.3|12624.3|66
1759925100000|2025-10-08 12:05:00|12636.8|12634.8|12642.8|12640.8|12646.3|12644.3|12636.8|12634.8|129
1759925400000|2025-10-08 12:10:00|12641.9|12639.9|12637.4|12635.4|12643.9|12641.9|12634.4|12632.4|135
1759925700000|2025-10-08 12:15:00|12637.9|12635.9|12636.9|12634.9|12637.9|12635.9|12632.9|12630.9|91
1759926000000|2025-10-08 12:20:00|12637.9|12635.9|12645.9|12643.9|12646.4|12644.4|12637.4|12635.4|144
1759926300000|2025-10-08 12:25:00|12646.4|12644.4|12646.4|12644.4|12649.9|12647.9|12643.4|12641.4|124
1759926600000|2025-10-08 12:30:00|12645.1|12643.1|12627.6|12625.6|12647.6|12645.6|12622.6|12620.6|394
1759926900000|2025-10-08 12:35:00|12625.6|12623.6|12636.6|12634.6|12637.1|12635.1|12623.1|12621.1|676
1759927200000|2025-10-08 12:40:00|12636.9|12634.9|12636.9|12634.9|12643.9|12641.9|12633.9|12631.9|169
1759927500000|2025-10-08 12:45:00|12634.9|12632.9|12633.9|12631.9|12637.9|12635.9|12631.9|12629.9|171
1759927800000|2025-10-08 12:50:00|12633.6|12631.6|12639.6|12637.6|12642.1|12640.1|12632.1|12630.1|85
1759928100000|2025-10-08 12:55:00|12640.1|12638.1|12641.6|12639.6|12645.1|12643.1|12638.1|12636.1|66
1759928400000|2025-10-08 13:00:00|12642|12640|12653|12651|12654|12652|12642|12640|166
1759928700000|2025-10-08 13:05:00|12653.5|12651.5|12660.5|12658.5|12663|12661|12652.5|12650.5|244
1759929000000|2025-10-08 13:10:00|12659.8|12657.8|12658.3|12656.3|12659.8|12657.8|12653.3|12651.3|186
1759929300000|2025-10-08 13:15:00|12658.8|12656.8|12650.3|12648.3|12663.3|12661.3|12650.3|12648.3|209
1759929600000|2025-10-08 13:20:00|12650.7|12648.7|12661.7|12659.7|12662.7|12660.7|12645.7|12643.7|178
1759929900000|2025-10-08 13:25:00|12660.7|12658.7|12660.2|12658.2|12662.2|12660.2|12654.7|12652.7|129
1759930200000|2025-10-08 13:30:00|12659.9|12657.9|12648.9|12646.9|12660.4|12658.4|12645.4|12643.4|195
1759930500000|2025-10-08 13:35:00|12648.4|12646.4|12645.9|12643.9|12652.9|12650.9|12645.9|12643.9|98
1759930800000|2025-10-08 13:40:00|12646.4|12644.4|12643.4|12641.4|12648.4|12646.4|12636.4|12634.4|96
1759931100000|2025-10-08 13:45:00|12642.4|12640.4|12652.9|12650.9|12653.9|12651.9|12635.4|12633.4|168
1759931400000|2025-10-08 13:50:00|12652.8|12650.8|12650.3|12648.3|12653.3|12651.3|12642.3|12640.3|161
1759931700000|2025-10-08 13:55:00|12650.8|12648.8|12656.8|12654.8|12663.8|12661.8|12650.3|12648.3|260
1759932000000|2025-10-08 14:00:00|12655.9|12653.9|12662.4|12660.4|12665.4|12663.4|12655.9|12653.9|403
1759932300000|2025-10-08 14:05:00|12661.9|12659.9|12665.9|12663.9|12665.9|12663.9|12659.4|12657.4|403
1759932600000|2025-10-08 14:10:00|12665.4|12663.4|12663.9|12661.9|12668.4|12666.4|12662.9|12660.9|272
1759932900000|2025-10-08 14:15:00|12663.4|12661.4|12655.9|12653.9|12664.9|12662.9|12652.9|12650.9|211
1759933200000|2025-10-08 14:20:00|12656|12654|12651|12649|12659|12657|12650|12648|234
1759933500000|2025-10-08 14:25:00|12652|12650|12652|12650|12654|12652|12646.5|12644.5|185
1759933800000|2025-10-08 14:30:00|12651.5|12649.5|12657.5|12655.5|12661.5|12659.5|12649.5|12647.5|521
1759934100000|2025-10-08 14:35:00|12658|12656|12655.5|12653.5|12658|12656|12654|12652|138
1759934400000|2025-10-08 14:40:00|12655.6|12653.6|12660.1|12658.1|12660.6|12658.6|12654.6|12652.6|209
1759934700000|2025-10-08 14:45:00|12660.6|12658.6|12659.6|12657.6|12663.6|12661.6|12658.1|12656.1|290
1759935000000|2025-10-08 14:50:00|12659.8|12657.8|12656.8|12654.8|12660.8|12658.8|12654.8|12652.8|252
1759935300000|2025-10-08 14:55:00|12656.3|12654.3|12658.8|12656.8|12663.3|12661.3|12656.3|12654.3|1123
1759935600000|2025-10-08 15:00:00|12659.1|12657.1|12664.1|12662.1|12667.1|12665.1|12658.1|12656.1|384
1759935900000|2025-10-08 15:05:00|12664.6|12662.6|12660.1|12658.1|12665.1|12663.1|12657.1|12655.1|241
1759936200000|2025-10-08 15:10:00|12659.6|12657.6|12658.1|12656.1|12660.1|12658.1|12654.1|12652.1|298
1759936500000|2025-10-08 15:15:00|12658.6|12656.6|12654.1|12652.1|12665.1|12663.1|12653.6|12651.6|796
1759936800000|2025-10-08 15:20:00|12653.6|12651.6|12660.1|12658.1|12660.1|12658.1|12653.6|12651.6|807
1759937100000|2025-10-08 15:25:00|12660.6|12658.6|12654.1|12652.1|12664.6|12662.6|12653.6|12651.6|2275
1759937400000|2025-10-08 15:30:00|12652.6|12650.6|12645.6|12643.6|12652.6|12650.6|12644.1|12642.1|1770
1759937700000|2025-10-08 15:35:00|12645.1|12643.1|12647.1|12645.1|12651.1|12649.1|12643.1|12641.1|548
1759938000000|2025-10-08 15:40:00|12647.6|12645.6|12646.1|12644.1|12650.1|12648.1|12645.1|12643.1|185
1759938300000|2025-10-08 15:45:00|12646.6|12644.6|12644.1|12642.1|12649.1|12647.1|12644.1|12642.1|115
1759938600000|2025-10-08 15:50:00|12644.6|12642.6|12644.1|12642.1|12648.6|12646.6|12642.1|12640.1|188
1759938900000|2025-10-08 15:55:00|12643.6|12641.6|12642.1|12640.1|12644.1|12642.1|12641.1|12639.1|87
1759939200000|2025-10-08 16:00:00|12643.1|12641.1|12646.1|12644.1|12647.6|12645.6|12642.1|12640.1|45
1759939500000|2025-10-08 16:05:00|12645.6|12643.6|12644.1|12642.1|12646.1|12644.1|12644.1|12642.1|31
1759939800000|2025-10-08 16:10:00|12644.6|12642.6|12648.6|12646.6|12649.1|12647.1|12644.1|12642.1|51
1759940100000|2025-10-08 16:15:00|12649.1|12647.1|12646.1|12644.1|12649.1|12647.1|12645.1|12643.1|54
1759940400000|2025-10-08 16:20:00|12646.6|12644.6|12645.6|12643.6|12648.6|12646.6|12645.6|12643.6|22
1759940700000|2025-10-08 16:25:00|12646.1|12644.1|12643.1|12641.1|12646.1|12644.1|12641.1|12639.1|28
1759941000000|2025-10-08 16:30:00|12642.6|12640.6|12644.1|12642.1|12645.1|12643.1|12642.6|12640.6|17
1759941300000|2025-10-08 16:35:00|12644.6|12642.6|12641.6|12639.6|12644.6|12642.6|12641.1|12639.1|9
1759941600000|2025-10-08 16:40:00|12641.1|12639.1|12640.6|12638.6|12641.6|12639.6|12638.6|12636.6|21
1759941900000|2025-10-08 16:45:00|12640.1|12638.1|12634.6|12632.6|12640.6|12638.6|12634.1|12632.1|8
1759942200000|2025-10-08 16:50:00|12635.1|12633.1|12641.1|12639.1|12641.1|12639.1|12633.6|12631.6|59
1759942500000|2025-10-08 16:55:00|12642.1|12640.1|12642.1|12640.1|12643.6|12641.6|12640.6|12638.6|68
1759942800000|2025-10-08 17:00:00|12642.6|12640.6|12639.1|12637.1|12642.6|12640.6|12638.1|12636.1|24
1759943100000|2025-10-08 17:05:00|12638.1|12636.1|12637.6|12635.6|12639.6|12637.6|12636.6|12634.6|12
1759943400000|2025-10-08 17:10:00|12638.1|12636.1|12638.6|12636.6|12639.6|12637.6|12635.1|12633.1|9
1759943700000|2025-10-08 17:15:00|12639.1|12637.1|12639.6|12637.6|12642.1|12640.1|12637.6|12635.6|3
1759944000000|2025-10-08 17:20:00|12640.1|12638.1|12643.6|12641.6|12643.6|12641.6|12639.1|12637.1|13
1759944300000|2025-10-08 17:25:00|12644.1|12642.1|12645.6|12643.6|12645.6|12643.6|12642.6|12640.6|7
1759944600000|2025-10-08 17:30:00|12646.1|12644.1|12641.6|12639.6|12646.1|12644.1|12641.1|12639.1|22
1759944900000|2025-10-08 17:35:00|12641.1|12639.1|12641.6|12639.6|12642.6|12640.6|12639.1|12637.1|25
1759945200000|2025-10-08 17:40:00|12642.6|12640.6|12638.1|12636.1|12642.6|12640.6|12637.6|12635.6|21
1759945500000|2025-10-08 17:45:00|12637.6|12635.6|12641.6|12639.6|12642.1|12640.1|12636.1|12634.1|23
1759945800000|2025-10-08 17:50:00|12641.1|12639.1|12639.6|12637.6|12642.1|12640.1|12639.1|12637.1|3
1759946100000|2025-10-08 17:55:00|12639.1|12637.1|12639.1|12637.1|12639.1|12637.1|12637.1|12635.1|9
1759946400000|2025-10-08 18:00:00|12638.6|12636.6|12639.1|12637.1|12639.6|12637.6|12635.6|12633.6|24
1759946700000|2025-10-08 18:05:00|12638.6|12636.6|12635.6|12633.6|12639.1|12637.1|12634.1|12632.1|12
1759947000000|2025-10-08 18:10:00|12636.1|12634.1|12635.6|12633.6|12638.6|12636.6|12634.6|12632.6|20
1759947300000|2025-10-08 18:15:00|12635.1|12633.1|12636.6|12634.6|12641.6|12639.6|12634.1|12632.1|121
1759947600000|2025-10-08 18:20:00|12637.1|12635.1|12634.6|12632.6|12637.6|12635.6|12630.6|12628.6|18
1759947900000|2025-10-08 18:25:00|12634.1|12632.1|12629.6|12627.6|12635.1|12633.1|12629.6|12627.6|7
1759948200000|2025-10-08 18:30:00|12630.1|12628.1|12628.6|12626.6|12633.1|12631.1|12628.1|12626.1|12
1759948500000|2025-10-08 18:35:00|12628.1|12626.1|12624.6|12622.6|12628.6|12626.6|12624.6|12622.6|4
1759948800000|2025-10-08 18:40:00|12624.1|12622.1|12621.6|12619.6|12624.6|12622.6|12621.1|12619.1|13
1759949100000|2025-10-08 18:45:00|12621.1|12619.1|12618.6|12616.6|12622.6|12620.6|12617.1|12615.1|2
1759949400000|2025-10-08 18:50:00|12618.1|12616.1|12617.6|12615.6|12620.1|12618.1|12615.6|12613.6|12
1759949700000|2025-10-08 18:55:00|12618.1|12616.1|12620.6|12618.6|12622.1|12620.1|12617.1|12615.1|14
1759950000000|2025-10-08 19:00:00|12621.1|12619.1|12625.6|12623.6|12625.6|12623.6|12620.1|12618.1|39
1759950300000|2025-10-08 19:05:00|12625.1|12623.1|12624.1|12622.1|12626.6|12624.6|12622.6|12620.6|9
1759950600000|2025-10-08 19:10:00|12623.6|12621.6|12629.1|12627.1|12629.6|12627.6|12623.6|12621.6|11
1759950900000|2025-10-08 19:15:00|12628.6|12626.6|12633.6|12631.6|12634.1|12632.1|12628.6|12626.6|14
1759951200000|2025-10-08 19:20:00|12634.1|12632.1|12632.6|12630.6|12635.6|12633.6|12632.1|12630.1|1
1759951500000|2025-10-08 19:25:00|12633.1|12631.1|12632.6|12630.6|12634.6|12632.6|12632.1|12630.1|2
1759951800000|2025-10-08 19:30:00|12632.1|12630.1|12630.6|12628.6|12633.1|12631.1|12629.6|12627.6|9
1759952100000|2025-10-08 19:35:00|12630.1|12628.1|12630.1|12628.1|12632.1|12630.1|12628.6|12626.6|15
1759952400000|2025-10-08 19:40:00|12629.6|12627.6|12627.6|12625.6|12629.6|12627.6|12627.1|12625.1|25
1759952700000|2025-10-08 19:45:00|12627.1|12625.1|12632.6|12630.6|12634.6|12632.6|12626.1|12624.1|107
1759953000000|2025-10-08 19:50:00|12633.1|12631.1|12635.1|12633.1|12635.6|12633.6|12632.1|12630.1|80
1759953300000|2025-10-08 19:55:00|12635.6|12633.6|12637.8|12631.8|12638.1|12636.1|12631.1|12629.1|66
1759953600000|2025-10-08 20:00:00|12637.5|12631.5|12637.7|12631.7|12639.1|12633.1|12635.5|12629.5|0
1759953900000|2025-10-08 20:05:00|12637.8|12631.8|12638.8|12632.8|12639.7|12633.7|12637.5|12631.5|0
1759954200000|2025-10-08 20:10:00|12638.7|12632.7|12639.7|12633.7|12639.7|12633.7|12637.7|12631.7|0
1759954500000|2025-10-08 20:15:00|12639.4|12633.4|12640|12634|12641.3|12635.3|12638.5|12632.5|0
1759954800000|2025-10-08 20:20:00|12639.8|12633.8|12641.2|12635.2|12643.1|12637.1|12639.8|12633.8|0
1759955100000|2025-10-08 20:25:00|12640.9|12634.9|12643.5|12637.5|12644.4|12638.4|12640.9|12634.9|0
1759955400000|2025-10-08 20:30:00|12643.2|12637.2|12642|12636|12643.6|12637.6|12641.7|12635.7|0
1759955700000|2025-10-08 20:35:00|12642.3|12636.3|12642.3|12636.3|12643.2|12637.2|12641.7|12635.7|0
1759956000000|2025-10-08 20:40:00|12642.4|12636.4|12642.4|12636.4|12643.3|12637.3|12641.9|12635.9|0
1759956300000|2025-10-08 20:45:00|12642.3|12636.3|12640.4|12634.4|12642.4|12636.4|12640.4|12634.4|0
1759956600000|2025-10-08 20:50:00|12640.7|12634.7|12640.9|12634.9|12641.1|12635.1|12639.5|12633.5|0
1759956900000|2025-10-08 20:55:00|12640.6|12634.6|12639.5|12633.5|12640.9|12634.9|12638.2|12632.2|0
1759957200000|2025-10-08 21:00:00|12639.3|12633.3|12640.1|12634.1|12640.5|12634.5|12639.3|12633.3|0
1759957500000|2025-10-08 21:05:00|12639.9|12633.9|12639.9|12633.9|12640.5|12634.5|12639.9|12633.9|0
1759957800000|2025-10-08 21:10:00|12639.8|12633.8|12638.9|12632.9|12640.1|12634.1|12638.8|12632.8|0
1759958100000|2025-10-08 21:15:00|12639|12633|12638.9|12632.9|12639.1|12633.1|12638.9|12632.9|0
1759958400000|2025-10-08 21:20:00|12638.1|12632.1|12637.9|12631.9|12638.5|12632.5|12637.5|12631.5|0
1759958700000|2025-10-08 21:25:00|12637.5|12631.5|12637.5|12631.5|12637.9|12631.9|12637.2|12631.2|0
1759959000000|2025-10-08 21:30:00|12637.6|12631.6|12638.1|12632.1|12638.1|12632.1|12637.6|12631.6|0
1759959300000|2025-10-08 21:35:00|12638.2|12632.2|12638.1|12632.1|12638.2|12632.2|12638.1|12632.1|0
1759959600000|2025-10-08 21:40:00|12637.9|12631.9|12638.1|12632.1|12638.1|12632.1|12637.9|12631.9|0
1759959900000|2025-10-08 21:45:00|12638.2|12632.2|12638.1|12632.1|12638.2|12632.2|12638.1|12632.1|0
1759960500000|2025-10-08 21:55:00|12637.9|12631.9|12638.1|12632.1|12638.1|12632.1|12637.9|12631.9|0
1759960800000|2025-10-08 22:00:00|12638.2|12632.2|12641.1|12635.1|12642|12636|12638.2|12632.2|0
1759961100000|2025-10-08 22:05:00|12641.3|12635.3|12642|12636|12642.6|12636.6|12640.7|12634.7|0
1759961400000|2025-10-08 22:10:00|12642.3|12636.3|12642.6|12636.6|12643.4|12637.4|12641|12635|0
1759961700000|2025-10-08 22:15:00|12642|12636|12641.7|12635.7|12643.9|12637.9|12640.8|12634.8|0
1759962000000|2025-10-08 22:20:00|12641.4|12635.4|12642.7|12636.7|12643.6|12637.6|12641.4|12635.4|0
1759962300000|2025-10-08 22:25:00|12642.4|12636.4|12643.3|12637.3|12644|12638|12642.4|12636.4|0
1759962600000|2025-10-08 22:30:00|12642.9|12636.9|12641.6|12635.6|12643.3|12637.3|12641.1|12635.1|0
1759962900000|2025-10-08 22:35:00|12641.7|12635.7|12643|12637|12643.9|12637.9|12641.6|12635.6|0
1759963200000|2025-10-08 22:40:00|12642.9|12636.9|12642.7|12636.7|12643.2|12637.2|12642.4|12636.4|0
1759963500000|2025-10-08 22:45:00|12642.6|12636.6|12642.9|12636.9|12643|12637|12642.1|12636.1|0
1759963800000|2025-10-08 22:50:00|12642.7|12636.7|12642.9|12636.9|12644.3|12638.3|12642.7|12636.7|0
1759964100000|2025-10-08 22:55:00|12643|12637|12643.4|12637.4|12643.7|12637.7|12642.1|12636.1|0
1759964400000|2025-10-08 23:00:00|12643.6|12637.6|12642.9|12636.9|12644.2|12638.2|12642.9|12636.9|0
1759964700000|2025-10-08 23:05:00|12642.6|12636.6|12643.7|12637.7|12643.7|12637.7|12642|12636|0
1759965000000|2025-10-08 23:10:00|12643.4|12637.4|12645.5|12639.5|12645.5|12639.5|12642.7|12636.7|0
1759965300000|2025-10-08 23:15:00|12645.3|12639.3|12648.4|12642.4|12649.4|12643.4|12645|12639|0
1759965600000|2025-10-08 23:20:00|12648.1|12642.1|12647.5|12641.5|12648.1|12642.1|12646.9|12640.9|0
1759965900000|2025-10-08 23:25:00|12647.4|12641.4|12648.4|12642.4|12648.7|12642.7|12646.4|12640.4|0
1759966200000|2025-10-08 23:30:00|12648.2|12642.2|12648.2|12642.2|12649.1|12643.1|12647.5|12641.5|0
1759966500000|2025-10-08 23:35:00|12648.1|12642.1|12647.8|12641.8|12648.4|12642.4|12646.4|12640.4|0
1759966800000|2025-10-08 23:40:00|12647.7|12641.7|12646.6|12640.6|12647.9|12641.9|12646.2|12640.2|0
1759967100000|2025-10-08 23:45:00|12646.5|12640.5|12647.5|12641.5|12647.7|12641.7|12646.1|12640.1|0
1759967400000|2025-10-08 23:50:00|12647.4|12641.4|12646.1|12640.1|12647.8|12641.8|12646.1|12640.1|0
1759967700000|2025-10-08 23:55:00|12645.9|12639.9|12645.5|12639.5|12646.5|12640.5|12644.2|12638.2|0
1759968000000|2025-10-09 00:00:00|12645.2|12639.2|12643.7|12637.7|12645.5|12639.5|12642.6|12636.6|0
1759968300000|2025-10-09 00:05:00|12644|12638|12644.2|12638.2|12644.9|12638.9|12643.2|12637.2|0
1759968600000|2025-10-09 00:10:00|12644|12638|12643.9|12637.9|12644.8|12638.8|12643.3|12637.3|0
1759968900000|2025-10-09 00:15:00|12643.7|12637.7|12640.1|12634.1|12643.9|12637.9|12634.4|12628.4|0
1759969200000|2025-10-09 00:20:00|12638.6|12632.6|12638.6|12632.6|12640.1|12634.1|12637.2|12631.2|0
1759969500000|2025-10-09 00:25:00|12638.7|12632.7|12638.7|12632.7|12640.1|12634.1|12638.7|12632.7|0
1759969800000|2025-10-09 00:30:00|12638.6|12632.6|12638.7|12632.7|12638.7|12632.7|12637.2|12631.2|0
1759970400000|2025-10-09 00:40:00|12637.3|12631.3|12637.3|12631.3|12637.3|12631.3|12637.3|12631.3|0
1759970700000|2025-10-09 00:45:00|12637.2|12631.2|12637.3|12631.3|12637.3|12631.3|12637.2|12631.2|0
1759971000000|2025-10-09 00:50:00|12637.2|12631.2|12637.3|12631.3|12637.3|12631.3|12637.2|12631.2|0
1759971300000|2025-10-09 00:55:00|12636.6|12630.6|12637.3|12631.3|12637.3|12631.3|12636.6|12630.6|0
1759971600000|2025-10-09 01:00:00|12637.2|12631.2|12634.4|12628.4|12638.7|12632.7|12634.4|12628.4|0
1759971900000|2025-10-09 01:05:00|12634.5|12628.5|12630.2|12624.2|12634.5|12628.5|12630.1|12624.1|0
1759972200000|2025-10-09 01:10:00|12629.4|12623.4|12627.2|12621.2|12631.6|12625.6|12625.8|12619.8|0
1759972500000|2025-10-09 01:15:00|12626.5|12620.5|12630.8|12624.8|12631.1|12625.1|12625.8|12619.8|0
1759972800000|2025-10-09 01:20:00|12631.1|12625.1|12631.3|12625.3|12631.8|12625.8|12630.2|12624.2|0
1759973100000|2025-10-09 01:25:00|12631.4|12625.4|12630.1|12624.1|12633.2|12627.2|12628.7|12622.7|0
1759973400000|2025-10-09 01:30:00|12629.4|12623.4|12621.6|12615.6|12630.1|12624.1|12621.6|12615.6|0
1759973700000|2025-10-09 01:35:00|12620.2|12614.2|12617|12611|12620.9|12614.9|12615.5|12609.5|0
1759974000000|2025-10-09 01:40:00|12618.4|12612.4|12622.6|12616.6|12624|12618|12617|12611|0
1759974300000|2025-10-09 01:45:00|12621.2|12615.2|12619.8|12613.8|12622.6|12616.6|12619.8|12613.8|0
1759974600000|2025-10-09 01:50:00|12621.2|12615.2|12622.6|12616.6|12622.6|12616.6|12621.2|12615.2|0
1759974900000|2025-10-09 01:55:00|12624|12618|12624|12618|12624|12618|12622.6|12616.6|0
1759975200000|2025-10-09 02:00:00|12623.3|12617.3|12621.1|12615.1|12624|12618|12621.1|12615.1|0
1759975500000|2025-10-09 02:05:00|12622.5|12616.5|12622.5|12616.5|12622.5|12616.5|12622.5|12616.5|0
1759975800000|2025-10-09 02:10:00|12623.9|12617.9|12626.8|12620.8|12628.2|12622.2|12623.9|12617.9|0
1759976100000|2025-10-09 02:15:00|12626.7|12620.7|12626.7|12620.7|12626.8|12620.8|12626|12620|0
1759976400000|2025-10-09 02:20:00|12628.1|12622.1|12626.7|12620.7|12628.2|12622.2|12626.7|12620.7|0
1759976700000|2025-10-09 02:25:00|12626.8|12620.8|12628.2|12622.2|12628.2|12622.2|12626.7|12620.7|0
1759977000000|2025-10-09 02:30:00|12628.9|12622.9|12628.2|12622.2|12629.6|12623.6|12628.2|12622.2|0
1759977300000|2025-10-09 02:35:00|12626.8|12620.8|12625.3|12619.3|12628.2|12622.2|12625.3|12619.3|0
1759977600000|2025-10-09 02:40:00|12623.9|12617.9|12625.3|12619.3|12625.3|12619.3|12623.9|12617.9|0
1759977900000|2025-10-09 02:45:00|12623.9|12617.9|12623.9|12617.9|12625.3|12619.3|12622.5|12616.5|0
1759978200000|2025-10-09 02:50:00|12622.5|12616.5|12622.4|12616.4|12622.5|12616.5|12621|12615|0
1759978500000|2025-10-09 02:55:00|12622.5|12616.5|12622.4|12616.4|12623.9|12617.9|12622.4|12616.4|0
1759978800000|2025-10-09 03:00:00|12622.5|12616.5|12625.3|12619.3|12625.3|12619.3|12622.5|12616.5|0
1759979700000|2025-10-09 03:15:00|12626.7|12620.7|12625.3|12619.3|12626.7|12620.7|12625.3|12619.3|0
1759980000000|2025-10-09 03:20:00|12626|12620|12626.8|12620.8|12629.7|12623.7|12625.3|12619.3|0
1759980300000|2025-10-09 03:25:00|12626.7|12620.7|12625.3|12619.3|12626.7|12620.7|12625.3|12619.3|0
1759980600000|2025-10-09 03:30:00|12626|12620|12625.3|12619.3|12626|12620|12623.8|12617.8|0
1759980900000|2025-10-09 03:35:00|12623.9|12617.9|12623.9|12617.9|12625.3|12619.3|12623.9|12617.9|0
1759981200000|2025-10-09 03:40:00|12624.6|12618.6|12623.9|12617.9|12625.3|12619.3|12623.9|12617.9|0
1759981500000|2025-10-09 03:45:00|12624|12618|12625.6|12619.6|12625.6|12619.6|12623.9|12617.9|0
1759981800000|2025-10-09 03:50:00|12624.9|12618.9|12625.6|12619.6|12625.6|12619.6|12624.9|12618.9|0
1759982100000|2025-10-09 03:55:00|12627|12621|12627|12621|12627|12621|12627|12621|0
1759982400000|2025-10-09 04:00:00|12628.4|12622.4|12628.4|12622.4|12628.4|12622.4|12628.4|12622.4|0
1759982700000|2025-10-09 04:05:00|12629.1|12623.1|12634.1|12628.1|12634.1|12628.1|12629.1|12623.1|0
1759983000000|2025-10-09 04:10:00|12632.7|12626.7|12629.9|12623.9|12632.7|12626.7|12629.8|12623.8|0
1759983300000|2025-10-09 04:15:00|12631.3|12625.3|12634.1|12628.1|12634.1|12628.1|12631.3|12625.3|0
1759983600000|2025-10-09 04:20:00|12632.7|12626.7|12629.9|12623.9|12632.7|12626.7|12628.5|12622.5|0
1759983900000|2025-10-09 04:25:00|12630.6|12624.6|12628.5|12622.5|12630.6|12624.6|12628.5|12622.5|0
1759984200000|2025-10-09 04:30:00|12629.9|12623.9|12625.6|12619.6|12629.9|12623.9|12625.6|12619.6|0
1759984500000|2025-10-09 04:35:00|12625.7|12619.7|12625.7|12619.7|12627.1|12621.1|12625.6|12619.6|0
1759984800000|2025-10-09 04:40:00|12628.6|12622.6|12628.6|12622.6|12628.6|12622.6|12628.6|12622.6|0
1759985100000|2025-10-09 04:45:00|12627.2|12621.2|12625.7|12619.7|12627.2|12621.2|12625.7|12619.7|0
1759985400000|2025-10-09 04:50:00|12625.8|12619.8|12628.6|12622.6|12628.6|12622.6|12624.3|12618.3|0
1759985700000|2025-10-09 04:55:00|12629.3|12623.3|12632.8|12626.8|12632.8|12626.8|12629.3|12623.3|0
1759986000000|2025-10-09 05:00:00|12632.1|12626.1|12632.8|12626.8|12634.3|12628.3|12631.4|12625.4|0
1759986300000|2025-10-09 05:05:00|12632.9|12626.9|12632.8|12626.8|12632.9|12626.9|12631.4|12625.4|0
1759986600000|2025-10-09 05:10:00|12632.9|12626.9|12632.9|12626.9|12635.7|12629.7|12631.4|12625.4|0
1759986900000|2025-10-09 05:15:00|12632.2|12626.2|12630|12624|12632.9|12626.9|12630|12624|0
1759987200000|2025-10-09 05:20:00|12631.4|12625.4|12630.1|12624.1|12632.2|12626.2|12630.1|12624.1|0
1759987500000|2025-10-09 05:25:00|12631.5|12625.5|12637.1|12631.1|12637.2|12631.2|12630.1|12624.1|0
1759987800000|2025-10-09 05:30:00|12637.2|12631.2|12638.6|12632.6|12642.8|12636.8|12637.1|12631.1|0
1759988100000|2025-10-09 05:35:00|12638.5|12632.5|12641.1|12635.1|12642.6|12636.6|12638.3|12632.3|0
1759988400000|2025-10-09 05:40:00|12641.2|12635.2|12641.1|12635.1|12642.6|12636.6|12638.3|12632.3|0
1759988700000|2025-10-09 05:45:00|12639.7|12633.7|12635.5|12629.5|12641.1|12635.1|12635.5|12629.5|0
1759989000000|2025-10-09 05:50:00|12636.2|12630.2|12638.3|12632.3|12639.7|12633.7|12636.2|12630.2|0
1759989300000|2025-10-09 05:55:00|12637.6|12631.6|12644|12638|12644|12638|12636.9|12630.9|0
1759989600000|2025-10-09 06:00:00|12645.4|12639.4|12643.6|12641.6|12645.4|12641.6|12623.1|12621.1|80
1759989900000|2025-10-09 06:05:00|12643.1|12641.1|12633.6|12631.6|12644.6|12642.6|12633.1|12631.1|14
1759990200000|2025-10-09 06:10:00|12633.1|12631.1|12636.1|12634.1|12636.1|12634.1|12627.6|12625.6|15
1759990500000|2025-10-09 06:15:00|12635.6|12633.6|12630.6|12628.6|12637.1|12635.1|12630.1|12628.1|3
1759990800000|2025-10-09 06:20:00|12631.1|12629.1|12627.1|12625.1|12632.1|12630.1|12626.6|12624.6|4
1759991100000|2025-10-09 06:25:00|12626.6|12624.6|12624.1|12622.1|12627.6|12625.6|12623.1|12621.1|2
1759991400000|2025-10-09 06:30:00|12624.6|12622.6|12629.6|12627.6|12632.6|12630.6|12624.1|12622.1|26
1759991700000|2025-10-09 06:35:00|12629.1|12627.1|12627.6|12625.6|12630.6|12628.6|12626.6|12624.6|2
1759992000000|2025-10-09 06:40:00|12628.1|12626.1|12627.1|12625.1|12629.1|12627.1|12621.1|12619.1|55
1759992300000|2025-10-09 06:45:00|12626.6|12624.6|12620.6|12618.6|12627.6|12625.6|12620.1|12618.1|67
1759992600000|2025-10-09 06:50:00|12621.1|12619.1|12612.6|12610.6|12621.1|12619.1|12611.6|12609.6|99
1759992900000|2025-10-09 06:55:00|12613.1|12611.1|12619.6|12617.6|12635.1|12633.1|12612.1|12610.1|172
1759993200000|2025-10-09 07:00:00|12620.1|12618.1|12639.6|12637.6|12646.6|12644.6|12620.1|12618.1|576
1759993500000|2025-10-09 07:05:00|12638.1|12636.1|12643.6|12641.6|12643.6|12641.6|12628.1|12626.1|161
1759993800000|2025-10-09 07:10:00|12642.6|12640.6|12643.6|12641.6|12647.6|12645.6|12636.6|12634.6|152
1759994100000|2025-10-09 07:15:00|12641.6|12639.6|12652.6|12650.6|12652.6|12650.6|12635.1|12633.1|135
1759994400000|2025-10-09 07:20:00|12653.6|12651.6|12652.6|12650.6|12655.6|12653.6|12643.1|12641.1|178
1759994700000|2025-10-09 07:25:00|12653.1|12651.1|12647.6|12645.6|12656.6|12654.6|12645.6|12643.6|192
1759995000000|2025-10-09 07:30:00|12649.3|12647.3|12648.3|12646.3|12649.8|12647.8|12640.3|12638.3|140
1759995300000|2025-10-09 07:35:00|12647.8|12645.8|12643.3|12641.3|12654.8|12652.8|12641.3|12639.3|145
1759995600000|2025-10-09 07:40:00|12643.7|12641.7|12649.7|12647.7|12655.7|12653.7|12642.7|12640.7|75
1759995900000|2025-10-09 07:45:00|12648.7|12646.7|12647.7|12645.7|12656.2|12654.2|12644.2|12642.2|98
1759996200000|2025-10-09 07:50:00|12648.8|12646.8|12652.8|12650.8|12652.8|12650.8|12645.3|12643.3|57
1759996500000|2025-10-09 07:55:00|12653.8|12651.8|12642.3|12640.3|12653.8|12651.8|12642.3|12640.3|88
1759996800000|2025-10-09 08:00:00|12641.6|12639.6|12639.6|12637.6|12644.6|12642.6|12637.1|12635.1|126
1759997100000|2025-10-09 08:05:00|12640.1|12638.1|12642.6|12640.6|12647.1|12645.1|12639.1|12637.1|115
1759997400000|2025-10-09 08:10:00|12642.3|12640.3|12635.3|12633.3|12646.3|12644.3|12633.8|12631.8|155
1759997700000|2025-10-09 08:15:00|12634.8|12632.8|12635.3|12633.3|12639.3|12637.3|12630.3|12628.3|140
1759998000000|2025-10-09 08:20:00|12635.6|12633.6|12630.1|12628.1|12637.6|12635.6|12628.6|12626.6|138
1759998300000|2025-10-09 08:25:00|12630.6|12628.6|12629.6|12627.6|12635.6|12633.6|12627.1|12625.1|125
1759998600000|2025-10-09 08:30:00|12629|12627|12624|12622|12630|12628|12622|12620|107
1759998900000|2025-10-09 08:35:00|12625|12623|12623.5|12621.5|12628.5|12626.5|12620|12618|248
1759999200000|2025-10-09 08:40:00|12624.6|12622.6|12626.1|12624.1|12626.1|12624.1|12618.1|12616.1|144
1759999500000|2025-10-09 08:45:00|12625.1|12623.1|12622.6|12620.6|12628.1|12626.1|12622.1|12620.1|140
1759999800000|2025-10-09 08:50:00|12622.1|12620.1|12619.2|12617.2|12622.2|12620.2|12617.2|12615.2|167
1760000100000|2025-10-09 08:55:00|12619.7|12617.7|12619.2|12617.2|12622.2|12620.2|12616.2|12614.2|107
1760000400000|2025-10-09 09:00:00|12619.1|12617.1|12616.6|12614.6|12619.1|12617.1|12611.6|12609.6|164
1760000700000|2025-10-09 09:05:00|12616.1|12614.1|12614.1|12612.1|12616.6|12614.6|12612.6|12610.6|222
1760001000000|2025-10-09 09:10:00|12615.5|12613.5|12615.5|12613.5|12623|12621|12613.5|12611.5|262
1760001300000|2025-10-09 09:15:00|12616.5|12614.5|12619|12617|12621.5|12619.5|12615.5|12613.5|461
1760001600000|2025-10-09 09:20:00|12618.2|12616.2|12630.7|12628.7|12630.7|12628.7|12617.7|12615.7|126
1760001900000|2025-10-09 09:25:00|12630.2|12628.2|12633.7|12631.7|12637.2|12635.2|12629.2|12627.2|165
1760002200000|2025-10-09 09:30:00|12633.5|12631.5|12637.5|12635.5|12637.5|12635.5|12631.5|12629.5|89
1760002500000|2025-10-09 09:35:00|12637|12635|12637.5|12635.5|12642|12640|12635.5|12633.5|156
1760002800000|2025-10-09 09:40:00|12637.2|12635.2|12639.7|12637.7|12642.2|12640.2|12636.2|12634.2|108
1760003100000|2025-10-09 09:45:00|12639.2|12637.2|12631.2|12629.2|12640.7|12638.7|12629.7|12627.7|103
1760003400000|2025-10-09 09:50:00|12631.3|12629.3|12633.3|12631.3|12634.3|12632.3|12626.8|12624.8|41
1760003700000|2025-10-09 09:55:00|12632.8|12630.8|12627.8|12625.8|12637.3|12635.3|12627.3|12625.3|94
1760004000000|2025-10-09 10:00:00|12628.4|12626.4|12633.4|12631.4|12634.9|12632.9|12624.9|12622.9|162
1760004300000|2025-10-09 10:05:00|12633.9|12631.9|12632.9|12630.9|12637.4|12635.4|12631.9|12629.9|68
1760004600000|2025-10-09 10:10:00|12632.1|12630.1|12640.1|12638.1|12641.6|12639.6|12631.1|12629.1|45
1760004900000|2025-10-09 10:15:00|12639.6|12637.6|12639.1|12637.1|12644.1|12642.1|12639.1|12637.1|80
1760005200000|2025-10-09 10:20:00|12638.8|12636.8|12630.3|12628.3|12638.8|12636.8|12629.8|12627.8|56
1760005500000|2025-10-09 10:25:00|12629.8|12627.8|12627.8|12625.8|12630.8|12628.8|12625.3|12623.3|60
1760005800000|2025-10-09 10:30:00|12628.9|12626.9|12622.4|12620.4|12633.4|12631.4|12621.9|12619.9|88
1760006100000|2025-10-09 10:35:00|12622.9|12620.9|12627.9|12625.9|12628.4|12626.4|12621.9|12619.9|74
1760006400000|2025-10-09 10:40:00|12627.8|12625.8|12626.3|12624.3|12629.8|12627.8|12624.8|12622.8|99
1760006700000|2025-10-09 10:45:00|12626.8|12624.8|12626.8|12624.8|12628.8|12626.8|12623.8|12621.8|60
1760007000000|2025-10-09 10:50:00|12626|12624|12632.5|12630.5|12633|12631|12626|12624|98
1760007300000|2025-10-09 10:55:00|12633|12631|12642|12640|12645|12643|12632|12630|231
1760007600000|2025-10-09 11:00:00|12642.1|12640.1|12648.1|12646.1|12649.1|12647.1|12638.1|12636.1|130
1760007900000|2025-10-09 11:05:00|12647.6|12645.6|12652.6|12650.6|12655.1|12653.1|12646.1|12644.1|190
1760008200000|2025-10-09 11:10:00|12651.9|12649.9|12648.9|12646.9|12655.9|12653.9|12648.9|12646.9|93
1760008500000|2025-10-09 11:15:00|12649.4|12647.4|12645.9|12643.9|12649.9|12647.9|12644.4|12642.4|75
1760008800000|2025-10-09 11:20:00|12647.3|12645.3|12643.3|12641.3|12647.3|12645.3|12642.3|12640.3|64
1760009100000|2025-10-09 11:25:00|12642.8|12640.8|12648.8|12646.8|12651.3|12649.3|12641.3|12639.3|42
1760009400000|2025-10-09 11:30:00|12648.3|12646.3|12653.8|12651.8|12654.8|12652.8|12647.3|12645.3|69
1760009700000|2025-10-09 11:35:00|12653.3|12651.3|12653.3|12651.3|12656.8|12654.8|12651.8|12649.8|73
1760010000000|2025-10-09 11:40:00|12652.6|12650.6|12658.6|12656.6|12660.6|12658.6|12651.6|12649.6|85
1760010300000|2025-10-09 11:45:00|12659.1|12657.1|12658.1|12656.1|12660.1|12658.1|12654.6|12652.6|94
1760010600000|2025-10-09 11:50:00|12659.2|12657.2|12653.2|12651.2|12659.2|12657.2|12651.7|12649.7|22
1760010900000|2025-10-09 11:55:00|12652.7|12650.7|12653.2|12651.2|12654.7|12652.7|12648.2|12646.2|352
1760011200000|2025-10-09 12:00:00|12652.7|12650.7|12650.7|12648.7|12655.7|12653.7|12649.7|12647.7|41
1760011500000|2025-10-09 12:05:00|12650.2|12648.2|12645.7|12643.7|12650.7|12648.7|12642.7|12640.7|19
1760011800000|2025-10-09 12:10:00|12645.5|12643.5|12651.5|12649.5|12652.5|12650.5|12643.5|12641.5|47
1760012100000|2025-10-09 12:15:00|12652|12650|12659.5|12657.5|12662.5|12660.5|12651|12649|218
1760012400000|2025-10-09 12:20:00|12658.9|12656.9|12661.4|12659.4|12661.4|12659.4|12652.4|12650.4|107
1760012700000|2025-10-09 12:25:00|12661.9|12659.9|12657.9|12655.9|12665.4|12663.4|12656.4|12654.4|126
1760013000000|2025-10-09 12:30:00|12658.5|12656.5|12655.5|12653.5|12659|12657|12653.5|12651.5|88
1760013300000|2025-10-09 12:35:00|12655|12653|12654|12652|12657.5|12655.5|12653|12651|96
1760013600000|2025-10-09 12:40:00|12654.1|12652.1|12651.6|12649.6|12654.1|12652.1|12647.1|12645.1|88
1760013900000|2025-10-09 12:45:00|12651.1|12649.1|12647.1|12645.1|12651.1|12649.1|12645.1|12643.1|75
1760014200000|2025-10-09 12:50:00|12646.7|12644.7|12644.7|12642.7|12650.7|12648.7|12644.7|12642.7|447
1760014500000|2025-10-09 12:55:00|12644.2|12642.2|12649.7|12647.7|12649.7|12647.7|12641.7|12639.7|188
1760014800000|2025-10-09 13:00:00|12649.3|12647.3|12653.3|12651.3|12654.3|12652.3|12644.8|12642.8|93
1760015100000|2025-10-09 13:05:00|12652.3|12650.3|12647.3|12645.3|12654.3|12652.3|12646.3|12644.3|301
1760015400000|2025-10-09 13:10:00|12647.1|12645.1|12645.6|12643.6|12651.1|12649.1|12645.1|12643.1|130
1760015700000|2025-10-09 13:15:00|12646.1|12644.1|12644.6|12642.6|12646.6|12644.6|12641.1|12639.1|118
1760016000000|2025-10-09 13:20:00|12645.1|12643.1|12645.6|12643.6|12646.1|12644.1|12641.1|12639.1|77
1760016300000|2025-10-09 13:25:00|12646.1|12644.1|12647.1|12645.1|12651.1|12649.1|12641.6|12639.6|115
1760016600000|2025-10-09 13:30:00|12646.6|12644.6|12641.1|12639.1|12649.6|12647.6|12634.6|12632.6|202
1760016900000|2025-10-09 13:35:00|12641.6|12639.6|12640.1|12638.1|12649.1|12647.1|12639.6|12637.6|116
1760017200000|2025-10-09 13:40:00|12639.9|12637.9|12643.4|12641.4|12646.9|12644.9|12635.4|12633.4|131
1760017500000|2025-10-09 13:45:00|12642.9|12640.9|12641.9|12639.9|12645.4|12643.4|12636.9|12634.9|192
1760017800000|2025-10-09 13:50:00|12642|12640|12636|12634|12647|12645|12633|12631|157
1760018100000|2025-10-09 13:55:00|12635.5|12633.5|12632|12630|12641.5|12639.5|12631.5|12629.5|194
1760018400000|2025-10-09 14:00:00|12631.8|12629.8|12630.8|12628.8|12637.8|12635.8|12628.3|12626.3|179
1760018700000|2025-10-09 14:05:00|12631.3|12629.3|12627.3|12625.3|12631.3|12629.3|12622.8|12620.8|157
1760019000000|2025-10-09 14:10:00|12627.1|12625.1|12630.1|12628.1|12631.1|12629.1|12622.1|12620.1|177
1760019300000|2025-10-09 14:15:00|12630.6|12628.6|12639.6|12637.6|12640.6|12638.6|12629.6|12627.6|977
1760019600000|2025-10-09 14:20:00|12639.1|12637.1|12630.1|12628.1|12640.6|12638.6|12628.6|12626.6|208
1760019900000|2025-10-09 14:25:00|12629.6|12627.6|12625.1|12623.1|12631.6|12629.6|12625.1|12623.1|165
1760020200000|2025-10-09 14:30:00|12626|12624|12627.5|12625.5|12629.5|12627.5|12623.5|12621.5|147
1760020500000|2025-10-09 14:35:00|12627|12625|12626.5|12624.5|12629|12627|12620.5|12618.5|174
1760020800000|2025-10-09 14:40:00|12626|12624|12621|12619|12628|12626|12621|12619|443
1760021100000|2025-10-09 14:45:00|12621.5|12619.5|12622|12620|12622.5|12620.5|12616|12614|387
1760021400000|2025-10-09 14:50:00|12621.8|12619.8|12623.8|12621.8|12625.8|12623.8|12620.3|12618.3|251
1760021700000|2025-10-09 14:55:00|12623.3|12621.3|12625.3|12623.3|12626.8|12624.8|12618.8|12616.8|241
1760022000000|2025-10-09 15:00:00|12625.2|12623.2|12626.7|12624.7|12629.2|12627.2|12623.7|12621.7|299
1760022300000|2025-10-09 15:05:00|12627.2|12625.2|12627.7|12625.7|12628.7|12626.7|12622.7|12620.7|235
1760022600000|2025-10-09 15:10:00|12627.4|12625.4|12620.4|12618.4|12627.4|12625.4|12620.4|12618.4|316
1760022900000|2025-10-09 15:15:00|12619.9|12617.9|12615.4|12613.4|12619.9|12617.9|12613.4|12611.4|796
1760023200000|2025-10-09 15:20:00|12614.4|12612.4|12615.4|12613.4|12617.4|12615.4|12611.4|12609.4|645
1760023500000|2025-10-09 15:25:00|12616.4|12614.4|12606.4|12604.4|12617.4|12615.4|12604.9|12602.9|2011
1760023800000|2025-10-09 15:30:00|12605.9|12603.9|12600.4|12598.4|12609.4|12607.4|12598.4|12596.4|948
1760024100000|2025-10-09 15:35:00|12599.9|12597.9|12598.9|12596.9|12605.9|12603.9|12595.4|12593.4|390
1760024400000|2025-10-09 15:40:00|12598.4|12596.4|12601.4|12599.4|12601.9|12599.9|12595.4|12593.4|181
1760024700000|2025-10-09 15:45:00|12601.9|12599.9|12612.4|12610.4|12612.4|12610.4|12600.9|12598.9|148
1760025000000|2025-10-09 15:50:00|12613.4|12611.4|12618.9|12616.9|12620.9|12618.9|12612.4|12610.4|185
1760025300000|2025-10-09 15:55:00|12619.4|12617.4|12618.9|12616.9|12621.4|12619.4|12616.9|12614.9|56
1760025600000|2025-10-09 16:00:00|12619.4|12617.4|12618.9|12616.9|12621.9|12619.9|12618.4|12616.4|43
1760025900000|2025-10-09 16:05:00|12619.4|12617.4|12613.9|12611.9|12619.4|12617.4|12613.4|12611.4|31
1760026200000|2025-10-09 16:10:00|12613.4|12611.4|12609.9|12607.9|12613.9|12611.9|12608.4|12606.4|50
1760026500000|2025-10-09 16:15:00|12609.4|12607.4|12608.9|12606.9|12612.4|12610.4|12607.4|12605.4|46
1760026800000|2025-10-09 16:20:00|12609.4|12607.4|12606.9|12604.9|12609.9|12607.9|12602.4|12600.4|30
1760027100000|2025-10-09 16:25:00|12607.4|12605.4|12610.9|12608.9|12610.9|12608.9|12604.9|12602.9|43
1760027400000|2025-10-09 16:30:00|12610.4|12608.4|12610.4|12608.4|12611.4|12609.4|12607.4|12605.4|7
1760027700000|2025-10-09 16:35:00|12610.9|12608.9|12609.9|12607.9|12612.4|12610.4|12608.4|12606.4|14
1760028000000|2025-10-09 16:40:00|12610.4|12608.4|12607.9|12605.9|12610.4|12608.4|12601.4|12599.4|14
1760028300000|2025-10-09 16:45:00|12608.4|12606.4|12611.9|12609.9|12612.4|12610.4|12607.4|12605.4|5
1760028600000|2025-10-09 16:50:00|12612.4|12610.4|12603.4|12601.4|12612.9|12610.9|12603.4|12601.4|9
1760028900000|2025-10-09 16:55:00|12602.9|12600.9|12595.4|12593.4|12604.4|12602.4|12593.9|12591.9|33
1760029200000|2025-10-09 17:00:00|12595.9|12593.9|12593.9|12591.9|12598.4|12596.4|12590.4|12588.4|29
1760029500000|2025-10-09 17:05:00|12594.4|12592.4|12596.9|12594.9|12599.9|12597.9|12589.4|12587.4|21
1760029800000|2025-10-09 17:10:00|12596.4|12594.4|12597.9|12595.9|12598.4|12596.4|12593.4|12591.4|23
1760030100000|2025-10-09 17:15:00|12597.4|12595.4|12597.4|12595.4|12599.4|12597.4|12594.4|12592.4|31
1760030400000|2025-10-09 17:20:00|12596.9|12594.9|12593.9|12591.9|12602.4|12600.4|12593.4|12591.4|7
1760030700000|2025-10-09 17:25:00|12594.4|12592.4|12593.9|12591.9|12595.9|12593.9|12591.9|12589.9|9
1760031000000|2025-10-09 17:30:00|12594.4|12592.4|12598.9|12596.9|12599.9|12597.9|12593.4|12591.4|20
1760031300000|2025-10-09 17:35:00|12599.4|12597.4|12604.9|12602.9|12605.9|12603.9|12597.4|12595.4|19
1760031600000|2025-10-09 17:40:00|12605.4|12603.4|12602.4|12600.4|12608.4|12606.4|12600.4|12598.4|30
1760031900000|2025-10-09 17:45:00|12602.9|12600.9|12603.4|12601.4|12603.9|12601.9|12599.9|12597.9|9
1760032200000|2025-10-09 17:50:00|12602.9|12600.9|12599.9|12597.9|12605.9|12603.9|12599.9|12597.9|7
1760032500000|2025-10-09 17:55:00|12600.4|12598.4|12602.4|12600.4|12602.9|12600.9|12599.4|12597.4|8
1760032800000|2025-10-09 18:00:00|12603.4|12601.4|12596.9|12594.9|12603.4|12601.4|12596.9|12594.9|11
1760033100000|2025-10-09 18:05:00|12596.4|12594.4|12591.9|12589.9|12596.9|12594.9|12589.4|12587.4|2
1760033400000|2025-10-09 18:10:00|12591.4|12589.4|12590.4|12588.4|12593.4|12591.4|12588.9|12586.9|9
1760033700000|2025-10-09 18:15:00|12589.9|12587.9|12596.4|12594.4|12597.4|12595.4|12588.9|12586.9|6
1760034000000|2025-10-09 18:20:00|12596.9|12594.9|12592.4|12590.4|12596.9|12594.9|12591.9|12589.9|5
1760034300000|2025-10-09 18:25:00|12591.9|12589.9|12588.9|12586.9|12596.4|12594.4|12587.9|12585.9|6
1760034600000|2025-10-09 18:30:00|12589.4|12587.4|12589.4|12587.4|12590.9|12588.9|12587.4|12585.4|9
1760034900000|2025-10-09 18:35:00|12589.9|12587.9|12589.4|12587.4|12591.4|12589.4|12588.4|12586.4|4
1760035200000|2025-10-09 18:40:00|12589.9|12587.9|12588.9|12586.9|12592.4|12590.4|12588.4|12586.4|8
1760035500000|2025-10-09 18:45:00|12589.4|12587.4|12589.4|12587.4|12591.4|12589.4|12588.4|12586.4|5
1760035800000|2025-10-09 18:50:00|12588.9|12586.9|12591.4|12589.4|12592.9|12590.9|12588.9|12586.9|10
1760036100000|2025-10-09 18:55:00|12590.9|12588.9|12593.9|12591.9|12593.9|12591.9|12588.9|12586.9|6
1760036400000|2025-10-09 19:00:00|12593.4|12591.4|12592.9|12590.9|12594.4|12592.4|12591.4|12589.4|10
1760036700000|2025-10-09 19:05:00|12592.4|12590.4|12594.9|12592.9|12595.9|12593.9|12591.9|12589.9|17
1760037000000|2025-10-09 19:10:00|12595.4|12593.4|12595.9|12593.9|12597.9|12595.9|12593.4|12591.4|15
1760037300000|2025-10-09 19:15:00|12596.4|12594.4|12598.9|12596.9|12599.4|12597.4|12593.4|12591.4|21
1760037600000|2025-10-09 19:20:00|12599.4|12597.4|12600.4|12598.4|12601.9|12599.9|12599.4|12597.4|8
1760037900000|2025-10-09 19:25:00|12600.9|12598.9|12598.9|12596.9|12601.4|12599.4|12597.9|12595.9|18
1760038200000|2025-10-09 19:30:00|12598.4|12596.4|12597.9|12595.9|12598.4|12596.4|12594.9|12592.9|5
1760038500000|2025-10-09 19:35:00|12597.4|12595.4|12597.4|12595.4|12598.9|12596.9|12594.4|12592.4|17
1760038800000|2025-10-09 19:40:00|12597.9|12595.9|12597.9|12595.9|12598.9|12596.9|12596.9|12594.9|7
1760039100000|2025-10-09 19:45:00|12598.4|12596.4|12594.4|12592.4|12598.4|12596.4|12593.9|12591.9|66
1760039400000|2025-10-09 19:50:00|12595.4|12593.4|12590.9|12588.9|12595.4|12593.4|12586.9|12584.9|90
1760039700000|2025-10-09 19:55:00|12589.9|12587.9|12586.2|12580.2|12591.9|12589.9|12583.4|12579.4|198
1760040000000|2025-10-09 20:00:00|12587.6|12581.6|12587|12581|12588.1|12582.1|12585.5|12579.5|0
1760040300000|2025-10-09 20:05:00|12586.7|12580.7|12586.5|12580.5|12588.1|12582.1|12585.5|12579.5|0
1760040600000|2025-10-09 20:10:00|12586.3|12580.3|12584.5|12578.5|12586.5|12580.5|12583.8|12577.8|0
1760040900000|2025-10-09 20:15:00|12584.8|12578.8|12582.5|12576.5|12584.8|12578.8|12582.2|12576.2|0
1760041200000|2025-10-09 20:20:00|12582.2|12576.2|12583.6|12577.6|12585|12579|12581.4|12575.4|0
1760041500000|2025-10-09 20:25:00|12583.9|12577.9|12583|12577|12584|12578|12582.4|12576.4|0
1760041800000|2025-10-09 20:30:00|12583.3|12577.3|12581.3|12575.3|12583.3|12577.3|12580.7|12574.7|0
1760042100000|2025-10-09 20:35:00|12581.5|12575.5|12583.4|12577.4|12584.2|12578.2|12581.4|12575.4|0
1760042400000|2025-10-09 20:40:00|12583.7|12577.7|12585.2|12579.2|12585.2|12579.2|12583.4|12577.4|0
1760042700000|2025-10-09 20:45:00|12584.9|12578.9|12583.3|12577.3|12585.5|12579.5|12583|12577|0
1760043000000|2025-10-09 20:50:00|12583|12577|12583|12577|12584.2|12578.2|12582.6|12576.6|0
1760043300000|2025-10-09 20:55:00|12583.3|12577.3|12585.8|12579.8|12585.9|12579.9|12582.7|12576.7|0
1760043600000|2025-10-09 21:00:00|12585.7|12579.7|12586|12580|12586|12580|12585.2|12579.2|0
1760043900000|2025-10-09 21:05:00|12585.9|12579.9|12585.6|12579.6|12586|12580|12585.3|12579.3|0
1760044500000|2025-10-09 21:15:00|12585.5|12579.5|12585.6|12579.6|12585.6|12579.6|12585.3|12579.3|0
1760044800000|2025-10-09 21:20:00|12585.5|12579.5|12585.5|12579.5|12585.6|12579.6|12585.3|12579.3|0
1760045100000|2025-10-09 21:25:00|12585.6|12579.6|12585.3|12579.3|12585.6|12579.6|12585.3|12579.3|0
1760045400000|2025-10-09 21:30:00|12585.6|12579.6|12585.8|12579.8|12585.9|12579.9|12585.6|12579.6|0
1760045700000|2025-10-09 21:35:00|12586|12580|12586.3|12580.3|12586.8|12580.8|12586|12580|0
1760046000000|2025-10-09 21:40:00|12586.5|12580.5|12586.5|12580.5|12586.8|12580.8|12586.3|12580.3|0
1760046300000|2025-10-09 21:45:00|12586.3|12580.3|12586.3|12580.3|12586.3|12580.3|12586.3|12580.3|0
1760046600000|2025-10-09 21:50:00|12586.5|12580.5|12586.8|12580.8|12587.1|12581.1|12586.5|12580.5|0
1760046900000|2025-10-09 21:55:00|12587.2|12581.2|12587.1|12581.1|12587.8|12581.8|12586.6|12580.6|0
1760047200000|2025-10-09 22:00:00|12587|12581|12589.5|12583.5|12589.7|12583.7|12585.8|12579.8|0
1760047500000|2025-10-09 22:05:00|12589.2|12583.2|12587.9|12581.9|12589.5|12583.5|12587.5|12581.5|0
1760047800000|2025-10-09 22:10:00|12587.8|12581.8|12586.8|12580.8|12588.5|12582.5|12584.9|12578.9|0
1760048100000|2025-10-09 22:15:00|12586.6|12580.6|12587.9|12581.9|12588.8|12582.8|12585.9|12579.9|0
1760048400000|2025-10-09 22:20:00|12588.2|12582.2|12587.5|12581.5|12588.2|12582.2|12586.9|12580.9|0
1760048700000|2025-10-09 22:25:00|12587.6|12581.6|12587.4|12581.4|12587.9|12581.9|12587.1|12581.1|0
1760049000000|2025-10-09 22:30:00|12587.5|12581.5|12590.8|12584.8|12591.3|12585.3|12587.4|12581.4|0
1760049300000|2025-10-09 22:35:00|12590.7|12584.7|12590.7|12584.7|12592|12586|12590.3|12584.3|0
1760049600000|2025-10-09 22:40:00|12590.8|12584.8|12592.2|12586.2|12592.6|12586.6|12590.8|12584.8|0
1760049900000|2025-10-09 22:45:00|12592.1|12586.1|12591.6|12585.6|12592.2|12586.2|12590.9|12584.9|0
1760050200000|2025-10-09 22:50:00|12591.9|12585.9|12591.3|12585.3|12592.5|12586.5|12590.9|12584.9|0
1760050500000|2025-10-09 22:55:00|12591.4|12585.4|12592.6|12586.6|12593|12587|12591.4|12585.4|0
1760050800000|2025-10-09 23:00:00|12592.8|12586.8|12591.3|12585.3|12593.8|12587.8|12591.3|12585.3|0
1760051100000|2025-10-09 23:05:00|12591.4|12585.4|12591.6|12585.6|12592.3|12586.3|12590.7|12584.7|0
1760051400000|2025-10-09 23:10:00|12591.7|12585.7|12592.2|12586.2|12592.3|12586.3|12590.9|12584.9|0
1760051700000|2025-10-09 23:15:00|12592|12586|12592.9|12586.9|12592.9|12586.9|12591.4|12585.4|0
1760052000000|2025-10-09 23:20:00|12592.6|12586.6|12593.5|12587.5|12593.8|12587.8|12591.9|12585.9|0
1760052300000|2025-10-09 23:25:00|12593.6|12587.6|12593.2|12587.2|12593.8|12587.8|12592.8|12586.8|0
1760052600000|2025-10-09 23:30:00|12592.9|12586.9|12593|12587|12593.8|12587.8|12591.9|12585.9|0
1760052900000|2025-10-09 23:35:00|12593.1|12587.1|12593.3|12587.3|12593.8|12587.8|12593|12587|0
1760053200000|2025-10-09 23:40:00|12593|12587|12592.3|12586.3|12593.2|12587.2|12592.3|12586.3|0
1760053500000|2025-10-09 23:45:00|12592.4|12586.4|12595.5|12589.5|12597.2|12591.2|12592.3|12586.3|0
1760053800000|2025-10-09 23:50:00|12595.3|12589.3|12595|12589|12596.1|12590.1|12594.7|12588.7|0
1760054100000|2025-10-09 23:55:00|12595.2|12589.2|12596.9|12590.9|12596.9|12590.9|12595|12589|0
1760054400000|2025-10-10 00:00:00|12596.6|12590.6|12597.5|12591.5|12600.3|12594.3|12595.8|12589.8|0
1760054700000|2025-10-10 00:05:00|12597.4|12591.4|12595.3|12589.3|12597.6|12591.6|12595.3|12589.3|0
1760055000000|2025-10-10 00:10:00|12595.2|12589.2|12595.5|12589.5|12595.6|12589.6|12593.3|12587.3|0
1760055300000|2025-10-10 00:15:00|12595.3|12589.3|12591.1|12585.1|12596.7|12590.7|12591.1|12585.1|0
1760055600000|2025-10-10 00:20:00|12590.4|12584.4|12593.9|12587.9|12593.9|12587.9|12590.4|12584.4|0
1760055900000|2025-10-10 00:25:00|12592.5|12586.5|12592.5|12586.5|12593.9|12587.9|12589.7|12583.7|0
1760056200000|2025-10-10 00:30:00|12593.9|12587.9|12595.3|12589.3|12595.3|12589.3|12593.9|12587.9|0
1760056500000|2025-10-10 00:35:00|12593.9|12587.9|12593.9|12587.9|12595.3|12589.3|12593.9|12587.9|0
1760056800000|2025-10-10 00:40:00|12595.3|12589.3|12595.3|12589.3|12595.3|12589.3|12593.9|12587.9|0
1760057100000|2025-10-10 00:45:00|12594.6|12588.6|12596|12590|12596.7|12590.7|12593.9|12587.9|0
1760057400000|2025-10-10 00:50:00|12596.7|12590.7|12599.6|12593.6|12599.6|12593.6|12596.7|12590.7|0
1760057700000|2025-10-10 00:55:00|12598.2|12592.2|12599.6|12593.6|12599.6|12593.6|12598.2|12592.2|0
1760058000000|2025-10-10 01:00:00|12598.2|12592.2|12596.8|12590.8|12599.6|12593.6|12596.8|12590.8|0
1760058300000|2025-10-10 01:05:00|12596.1|12590.1|12599.6|12593.6|12599.6|12593.6|12595.4|12589.4|0
1760058600000|2025-10-10 01:10:00|12601|12595|12602.4|12596.4|12602.5|12596.5|12601|12595|0
1760058900000|2025-10-10 01:15:00|12603.1|12597.1|12601.8|12595.8|12605.3|12599.3|12601.1|12595.1|0
1760059200000|2025-10-10 01:20:00|12601.1|12595.1|12601.1|12595.1|12602.5|12596.5|12599.6|12593.6|0
1760059500000|2025-10-10 01:25:00|12599.7|12593.7|12602.5|12596.5|12602.5|12596.5|12599.7|12593.7|0
1760059800000|2025-10-10 01:30:00|12601.8|12595.8|12600.4|12594.4|12602.5|12596.5|12600.4|12594.4|0
1760060100000|2025-10-10 01:35:00|12599.7|12593.7|12597.5|12591.5|12601.1|12595.1|12596.8|12590.8|0
1760060400000|2025-10-10 01:40:00|12596.8|12590.8|12598.3|12592.3|12598.3|12592.3|12595.4|12589.4|0
1760060700000|2025-10-10 01:45:00|12599.7|12593.7|12599.7|12593.7|12599.7|12593.7|12599|12593|0
1760061000000|2025-10-10 01:50:00|12601.1|12595.1|12601.1|12595.1|12601.1|12595.1|12599.7|12593.7|0
1760061300000|2025-10-10 01:55:00|12601.8|12595.8|12602.5|12596.5|12603.9|12597.9|12601.1|12595.1|0
1760061600000|2025-10-10 02:00:00|12601.1|12595.1|12599.7|12593.7|12601.1|12595.1|12599.7|12593.7|0
1760061900000|2025-10-10 02:05:00|12598.3|12592.3|12599.7|12593.7|12599.7|12593.7|12598.2|12592.2|0
1760062200000|2025-10-10 02:10:00|12599|12593|12601|12595|12601|12595|12598.9|12592.9|0
1760062500000|2025-10-10 02:15:00|12600.3|12594.3|12601|12595|12601|12595|12599.6|12593.6|0
1760062800000|2025-10-10 02:20:00|12602.4|12596.4|12602.4|12596.4|12602.5|12596.5|12602.4|12596.4|0
1760063100000|2025-10-10 02:25:00|12601|12595|12602.5|12596.5|12602.5|12596.5|12601|12595|0
1760063700000|2025-10-10 02:35:00|12601.1|12595.1|12602.5|12596.5|12602.5|12596.5|12601.1|12595.1|0
1760064300000|2025-10-10 02:45:00|12601.1|12595.1|12601|12595|12601.8|12595.8|12601|12595|0
1760064600000|2025-10-10 02:50:00|12599.6|12593.6|12598.2|12592.2|12599.6|12593.6|12598.2|12592.2|0
1760064900000|2025-10-10 02:55:00|12598.1|12592.1|12598.2|12592.2|12598.2|12592.2|12598.1|12592.1|0
1760065200000|2025-10-10 03:00:00|12599.6|12593.6|12596.7|12590.7|12599.6|12593.6|12595.3|12589.3|0
1760065500000|2025-10-10 03:05:00|12596|12590|12598.1|12592.1|12598.2|12592.2|12596|12590|0
1760065800000|2025-10-10 03:10:00|12599.5|12593.5|12601|12595|12601|12595|12599.5|12593.5|0
1760066100000|2025-10-10 03:15:00|12600.9|12594.9|12601|12595|12601|12595|12600.9|12594.9|0
1760066400000|2025-10-10 03:20:00|12600.9|12594.9|12601|12595|12601|12595|12600.9|12594.9|0
1760066700000|2025-10-10 03:25:00|12600.9|12594.9|12599.5|12593.5|12600.9|12594.9|12598.1|12592.1|0
1760067000000|2025-10-10 03:30:00|12598.1|12592.1|12599.5|12593.5|12600.9|12594.9|12598.1|12592.1|0
1760067300000|2025-10-10 03:35:00|12600.2|12594.2|12599.5|12593.5|12600.9|12594.9|12599.5|12593.5|0
1760067600000|2025-10-10 03:40:00|12600.2|12594.2|12599.5|12593.5|12600.9|12594.9|12599.5|12593.5|0
1760067900000|2025-10-10 03:45:00|12600.9|12594.9|12599.5|12593.5|12600.9|12594.9|12598.1|12592.1|0
1760068200000|2025-10-10 03:50:00|12598.1|12592.1|12598|12592|12599.5|12593.5|12598|12592|0
1760068500000|2025-10-10 03:55:00|12598.1|12592.1|12596.6|12590.6|12598.1|12592.1|12595.2|12589.2|0
1760068800000|2025-10-10 04:00:00|12596.7|12590.7|12598.1|12592.1|12598.1|12592.1|12596.6|12590.6|0
1760069100000|2025-10-10 04:05:00|12597.4|12591.4|12598|12592|12599.5|12593.5|12596.6|12590.6|0
1760069400000|2025-10-10 04:10:00|12598.8|12592.8|12598.1|12592.1|12601|12595|12598.1|12592.1|0
1760069700000|2025-10-10 04:15:00|12599.5|12593.5|12598.1|12592.1|12599.5|12593.5|12596.7|12590.7|0
1760070000000|2025-10-10 04:20:00|12596.7|12590.7|12598.1|12592.1|12598.1|12592.1|12596.6|12590.6|0
1760070300000|2025-10-10 04:25:00|12598.2|12592.2|12598.1|12592.1|12598.2|12592.2|12598.1|12592.1|0
1760070600000|2025-10-10 04:30:00|12597.4|12591.4|12596.7|12590.7|12598.1|12592.1|12596.7|12590.7|0
1760070900000|2025-10-10 04:35:00|12595.3|12589.3|12596.7|12590.7|12596.7|12590.7|12595.3|12589.3|0
1760071200000|2025-10-10 04:40:00|12596|12590|12595.3|12589.3|12596.7|12590.7|12595.3|12589.3|0
1760071500000|2025-10-10 04:45:00|12596|12590|12595.2|12589.2|12596|12590|12595.2|12589.2|0
1760071800000|2025-10-10 04:50:00|12595.3|12589.3|12591|12585|12595.3|12589.3|12591|12585|0
1760072100000|2025-10-10 04:55:00|12589.6|12583.6|12589.6|12583.6|12589.6|12583.6|12588.1|12582.1|0
1760072400000|2025-10-10 05:00:00|12589.5|12583.5|12582.5|12576.5|12589.5|12583.5|12582.5|12576.5|0
1760072700000|2025-10-10 05:05:00|12583.2|12577.2|12584.8|12578.8|12586.8|12580.8|12581.1|12575.1|0
1760073000000|2025-10-10 05:10:00|12585.5|12579.5|12585.6|12579.6|12587|12581|12584.8|12578.8|0
1760073300000|2025-10-10 05:15:00|12587|12581|12587|12581|12587|12581|12585.5|12579.5|0
1760073600000|2025-10-10 05:20:00|12588.4|12582.4|12589.8|12583.8|12589.8|12583.8|12588.4|12582.4|0
1760073900000|2025-10-10 05:25:00|12588.4|12582.4|12588.4|12582.4|12588.4|12582.4|12588.4|12582.4|0
1760074200000|2025-10-10 05:30:00|12589.8|12583.8|12592.7|12586.7|12592.7|12586.7|12589.8|12583.8|0
1760074500000|2025-10-10 05:35:00|12594.1|12588.1|12592.7|12586.7|12594.1|12588.1|12592.7|12586.7|0
1760074800000|2025-10-10 05:40:00|12591.3|12585.3|12591.3|12585.3|12591.3|12585.3|12591.3|12585.3|0
1760075100000|2025-10-10 05:45:00|12592.7|12586.7|12592.7|12586.7|12592.7|12586.7|12591.3|12585.3|0
1760075400000|2025-10-10 05:50:00|12592|12586|12592.7|12586.7|12594.1|12588.1|12591.3|12585.3|0
1760075700000|2025-10-10 05:55:00|12594.1|12588.1|12595.5|12589.5|12595.6|12589.6|12594.1|12588.1|0
1760076000000|2025-10-10 06:00:00|12595.6|12589.6|12613.4|12611.4|12615.4|12613.4|12595.6|12589.6|91
1760076300000|2025-10-10 06:05:00|12612.9|12610.9|12611.4|12609.4|12612.9|12610.9|12603.4|12601.4|21
1760076600000|2025-10-10 06:10:00|12611.9|12609.9|12612.4|12610.4|12614.4|12612.4|12605.4|12603.4|47
1760076900000|2025-10-10 06:15:00|12612.9|12610.9|12601.9|12599.9|12613.4|12611.4|12600.9|12598.9|9
1760077200000|2025-10-10 06:20:00|12602.4|12600.4|12600.9|12598.9|12604.4|12602.4|12599.4|12597.4|11
1760077500000|2025-10-10 06:25:00|12600.4|12598.4|12609.9|12607.9|12609.9|12607.9|12599.9|12597.9|26
1760077800000|2025-10-10 06:30:00|12610.4|12608.4|12606.9|12604.9|12613.9|12611.9|12606.4|12604.4|23
1760078100000|2025-10-10 06:35:00|12606.4|12604.4|12591.4|12589.4|12607.4|12605.4|12587.9|12585.9|41
1760078400000|2025-10-10 06:40:00|12590.9|12588.9|12590.9|12588.9|12600.9|12598.9|12588.4|12586.4|80
1760078700000|2025-10-10 06:45:00|12591.4|12589.4|12591.4|12589.4|12601.9|12599.9|12589.9|12587.9|86
1760079000000|2025-10-10 06:50:00|12591.9|12589.9|12582.9|12580.9|12594.4|12592.4|12582.9|12580.9|63
1760079300000|2025-10-10 06:55:00|12583.4|12581.4|12588.4|12586.4|12588.9|12586.9|12576.4|12574.4|394
1760079600000|2025-10-10 07:00:00|12593.9|12591.9|12602.4|12600.4|12619.4|12617.4|12588.9|12586.9|785
1760079900000|2025-10-10 07:05:00|12602.9|12600.9|12595.9|12593.9|12602.9|12600.9|12589.9|12587.9|230
1760080200000|2025-10-10 07:10:00|12595.4|12593.4|12606.9|12604.9|12611.9|12609.9|12589.9|12587.9|181
1760080500000|2025-10-10 07:15:00|12607.9|12605.9|12598.9|12596.9|12609.9|12607.9|12596.9|12594.9|193
1760080800000|2025-10-10 07:20:00|12599.9|12597.9|12601.3|12599.3|12606.9|12604.9|12595.9|12593.9|173
1760081100000|2025-10-10 07:25:00|12604.3|12602.3|12607.3|12605.3|12612.3|12610.3|12598.8|12596.8|315
1760081400000|2025-10-10 07:30:00|12609.3|12607.3|12609.3|12607.3|12620.3|12618.3|12607.8|12605.8|181
1760081700000|2025-10-10 07:35:00|12609.8|12607.8|12603.3|12601.3|12612.3|12610.3|12601.3|12599.3|132
1760082000000|2025-10-10 07:40:00|12605|12603|12603|12601|12610|12608|12600|12598|201
1760082300000|2025-10-10 07:45:00|12602.5|12600.5|12604|12602|12609|12607|12602.5|12600.5|140
1760082600000|2025-10-10 07:50:00|12604.6|12602.6|12607.6|12605.6|12608.6|12606.6|12597.6|12595.6|165
1760082900000|2025-10-10 07:55:00|12607.1|12605.1|12609.1|12607.1|12611.6|12609.6|12606.1|12604.1|101
1760083200000|2025-10-10 08:00:00|12609.3|12607.3|12608.8|12606.8|12620.8|12618.8|12607.8|12605.8|195
1760083500000|2025-10-10 08:05:00|12607.8|12605.8|12600.8|12598.8|12607.8|12605.8|12599.8|12597.8|140
1760083800000|2025-10-10 08:10:00|12600.9|12598.9|12612.9|12610.9|12613.4|12611.4|12597.9|12595.9|115
1760084100000|2025-10-10 08:15:00|12609.9|12607.9|12604.9|12602.9|12611.9|12609.9|12603.9|12601.9|141
1760084400000|2025-10-10 08:20:00|12604.4|12602.4|12610.9|12608.9|12611.9|12609.9|12601.9|12599.9|83
1760084700000|2025-10-10 08:25:00|12610.4|12608.4|12608.4|12606.4|12611.9|12609.9|12607.9|12605.9|99
1760085000000|2025-10-10 08:30:00|12608.2|12606.2|12609.2|12607.2|12613.7|12611.7|12602.7|12600.7|89
1760085300000|2025-10-10 08:35:00|12608.7|12606.7|12612.2|12610.2|12615.7|12613.7|12607.2|12605.2|74
1760085600000|2025-10-10 08:40:00|12612.1|12610.1|12617.1|12615.1|12619.6|12617.6|12611.6|12609.6|113
1760085900000|2025-10-10 08:45:00|12616.6|12614.6|12626.1|12624.1|12626.6|12624.6|12616.1|12614.1|211
1760086200000|2025-10-10 08:50:00|12625.7|12623.7|12627.7|12625.7|12629.2|12627.2|12623.7|12621.7|117
1760086500000|2025-10-10 08:55:00|12628.2|12626.2|12628.7|12626.7|12631.7|12629.7|12626.2|12624.2|74
1760086800000|2025-10-10 09:00:00|12628.5|12626.5|12625.5|12623.5|12631.5|12629.5|12623|12621|159
1760087100000|2025-10-10 09:05:00|12625|12623|12618.5|12616.5|12626|12624|12617|12615|98
1760087400000|2025-10-10 09:10:00|12618.4|12616.4|12616.4|12614.4|12620.9|12618.9|12613.4|12611.4|219
1760087700000|2025-10-10 09:15:00|12615.9|12613.9|12618.4|12616.4|12623.4|12621.4|12614.4|12612.4|196
1760088000000|2025-10-10 09:20:00|12619.1|12617.1|12620.1|12618.1|12622.6|12620.6|12615.1|12613.1|143
1760088300000|2025-10-10 09:25:00|12621.1|12619.1|12615.6|12613.6|12623.1|12621.1|12615.6|12613.6|108
1760088600000|2025-10-10 09:30:00|12614.9|12612.9|12616.4|12614.4|12618.4|12616.4|12611.4|12609.4|88
1760088900000|2025-10-10 09:35:00|12615.9|12613.9|12610.4|12608.4|12619.9|12617.9|12608.4|12606.4|152
1760089200000|2025-10-10 09:40:00|12611.2|12609.2|12618.2|12616.2|12619.7|12617.7|12611.2|12609.2|139
1760089500000|2025-10-10 09:45:00|12618.7|12616.7|12616.7|12614.7|12621.2|12619.2|12614.7|12612.7|141
1760089800000|2025-10-10 09:50:00|12616.2|12614.2|12610.2|12608.2|12619.2|12617.2|12609.7|12607.7|110
1760090100000|2025-10-10 09:55:00|12609.7|12607.7|12605.7|12603.7|12612.2|12610.2|12603.7|12601.7|92
1760090400000|2025-10-10 10:00:00|12606.5|12604.5|12620|12618|12620|12618|12603|12601|132
1760090700000|2025-10-10 10:05:00|12620.5|12618.5|12619|12617|12625.5|12623.5|12617.5|12615.5|99
1760091000000|2025-10-10 10:10:00|12617|12615|12618.5|12616.5|12619|12617|12614.5|12612.5|62
1760091300000|2025-10-10 10:15:00|12619|12617|12624.5|12622.5|12626|12624|12617|12615|47
1760091600000|2025-10-10 10:20:00|12624.7|12622.7|12612.7|12610.7|12626.2|12624.2|12612.7|12610.7|73
1760091900000|2025-10-10 10:25:00|12613.2|12611.2|12612.7|12610.7|12615.7|12613.7|12611.7|12609.7|53
1760092200000|2025-10-10 10:30:00|12613.4|12611.4|12617.4|12615.4|12618.4|12616.4|12611.4|12609.4|46
1760092500000|2025-10-10 10:35:00|12617.9|12615.9|12615.9|12613.9|12622.4|12620.4|12615.4|12613.4|38
1760092800000|2025-10-10 10:40:00|12615.6|12613.6|12621.1|12619.1|12621.6|12619.6|12615.1|12613.1|68
1760093100000|2025-10-10 10:45:00|12622.1|12620.1|12624.1|12622.1|12625.6|12623.6|12619.1|12617.1|42
1760093400000|2025-10-10 10:50:00|12623.3|12621.3|12625.3|12623.3|12626.8|12624.8|12621.8|12619.8|88
1760093700000|2025-10-10 10:55:00|12625.8|12623.8|12641.8|12639.8|12646.8|12644.8|12625.3|12623.3|199
1760094000000|2025-10-10 11:00:00|12642.5|12640.5|12645|12643|12647|12645|12639|12637|145
1760094300000|2025-10-10 11:05:00|12645.5|12643.5|12634|12632|12645.5|12643.5|12632|12630|100
1760094600000|2025-10-10 11:10:00|12634.6|12632.6|12630.6|12628.6|12637.6|12635.6|12630.1|12628.1|66
1760094900000|2025-10-10 11:15:00|12630.1|12628.1|12627.6|12625.6|12632.1|12630.1|12626.1|12624.1|75
1760095200000|2025-10-10 11:20:00|12628|12626|12631|12629|12632|12630|12627.5|12625.5|50
1760095500000|2025-10-10 11:25:00|12631.5|12629.5|12621|12619|12632|12630|12620.5|12618.5|131
1760095800000|2025-10-10 11:30:00|12620.9|12618.9|12623.9|12621.9|12624.9|12622.9|12619.9|12617.9|82
1760096100000|2025-10-10 11:35:00|12624.4|12622.4|12624.4|12622.4|12625.9|12623.9|12622.9|12620.9|71
1760096400000|2025-10-10 11:40:00|12624.9|12622.9|12623.9|12621.9|12625.9|12623.9|12621.9|12619.9|130
1760096700000|2025-10-10 11:45:00|12623.4|12621.4|12619.9|12617.9|12623.9|12621.9|12619.9|12617.9|37
1760097000000|2025-10-10 11:50:00|12620.5|12618.5|12625.5|12623.5|12626.5|12624.5|12619|12617|97
1760097300000|2025-10-10 11:55:00|12624.5|12622.5|12625.5|12623.5|12626.5|12624.5|12624|12622|87
1760097600000|2025-10-10 12:00:00|12625.3|12623.3|12625.3|12623.3|12626.3|12624.3|12620.3|12618.3|131
1760097900000|2025-10-10 12:05:00|12624.8|12622.8|12624.3|12622.3|12626.8|12624.8|12623.8|12621.8|32
1760098200000|2025-10-10 12:10:00|12624.8|12622.8|12628.3|12626.3|12628.3|12626.3|12624.3|12622.3|56
1760098500000|2025-10-10 12:15:00|12628.8|12626.8|12625.8|12623.8|12629.3|12627.3|12621.3|12619.3|54
1760098800000|2025-10-10 12:20:00|12625.1|12623.1|12625.6|12623.6|12626.1|12624.1|12622.6|12620.6|31
1760099100000|2025-10-10 12:25:00|12625.1|12623.1|12630.1|12628.1|12630.1|12628.1|12624.6|12622.6|65
1760099400000|2025-10-10 12:30:00|12629.4|12627.4|12625.4|12623.4|12629.9|12627.9|12624.4|12622.4|121
1760099700000|2025-10-10 12:35:00|12624.9|12622.9|12614.9|12612.9|12625.4|12623.4|12614.4|12612.4|132
1760100000000|2025-10-10 12:40:00|12615.6|12613.6|12605.1|12603.1|12616.6|12614.6|12602.6|12600.6|125
1760100300000|2025-10-10 12:45:00|12605.6|12603.6|12615.6|12613.6|12616.6|12614.6|12603.6|12601.6|82
1760100600000|2025-10-10 12:50:00|12616.3|12614.3|12627.8|12625.8|12628.3|12626.3|12614.3|12612.3|66
1760100900000|2025-10-10 12:55:00|12628.3|12626.3|12627.3|12625.3|12629.3|12627.3|12624.3|12622.3|81
1760101200000|2025-10-10 13:00:00|12625.4|12623.4|12625.4|12623.4|12628.4|12626.4|12623.9|12621.9|124
1760101500000|2025-10-10 13:05:00|12626.4|12624.4|12629.4|12627.4|12631.4|12629.4|12626.4|12624.4|92
1760101800000|2025-10-10 13:10:00|12629.8|12627.8|12628.8|12626.8|12630.8|12628.8|12627.8|12625.8|106
1760102100000|2025-10-10 13:15:00|12629.3|12627.3|12627.8|12625.8|12631.8|12629.8|12627.3|12625.3|100
1760102400000|2025-10-10 13:20:00|12627.5|12625.5|12632.5|12630.5|12632.5|12630.5|12626.5|12624.5|136
1760102700000|2025-10-10 13:25:00|12633|12631|12634.5|12632.5|12635|12633|12631.5|12629.5|131
1760103000000|2025-10-10 13:30:00|12634.4|12632.4|12619.4|12617.4|12634.4|12632.4|12619.4|12617.4|409
1760103300000|2025-10-10 13:35:00|12619.9|12617.9|12613.4|12611.4|12620.4|12618.4|12610.4|12608.4|125
1760103600000|2025-10-10 13:40:00|12613.3|12611.3|12611.3|12609.3|12615.3|12613.3|12608.3|12606.3|180
1760103900000|2025-10-10 13:45:00|12611.8|12609.8|12605.8|12603.8|12622.8|12620.8|12604.8|12602.8|468
1760104200000|2025-10-10 13:50:00|12606.3|12604.3|12606|12604|12618|12616|12604|12602|311
1760104500000|2025-10-10 13:55:00|12605.5|12603.5|12608|12606|12608|12606|12600|12598|354
1760104800000|2025-10-10 14:00:00|12607.6|12605.6|12614.6|12612.6|12616.1|12614.1|12601.1|12599.1|278
1760105100000|2025-10-10 14:05:00|12614.1|12612.1|12621.6|12619.6|12623.6|12621.6|12610.6|12608.6|207
1760105400000|2025-10-10 14:10:00|12621.4|12619.4|12609.9|12607.9|12621.4|12619.4|12609.4|12607.4|255
1760105700000|2025-10-10 14:15:00|12609.4|12607.4|12607.4|12605.4|12609.4|12607.4|12602.4|12600.4|172
1760106000000|2025-10-10 14:20:00|12608.1|12606.1|12600.1|12598.1|12613.6|12611.6|12600.1|12598.1|132
1760106300000|2025-10-10 14:25:00|12599.1|12597.1|12590.6|12588.6|12607.1|12605.1|12587.6|12585.6|181
1760106600000|2025-10-10 14:30:00|12591.1|12589.1|12589.1|12587.1|12592.6|12590.6|12585.6|12583.6|147
1760106900000|2025-10-10 14:35:00|12589.6|12587.6|12592.6|12590.6|12593.6|12591.6|12588.6|12586.6|147
1760107200000|2025-10-10 14:40:00|12592.1|12590.1|12595.6|12593.6|12597.1|12595.1|12589.6|12587.6|209
1760107500000|2025-10-10 14:45:00|12595.1|12593.1|12595.1|12593.1|12597.1|12595.1|12592.1|12590.1|375
1760107800000|2025-10-10 14:50:00|12596.1|12594.1|12593.6|12591.6|12597.1|12595.1|12590.6|12588.6|113
1760108100000|2025-10-10 14:55:00|12593.1|12591.1|12554.1|12552.1|12596.1|12594.1|12541.6|12539.6|1226
1760108400000|2025-10-10 15:00:00|12554.7|12552.7|12527.7|12525.7|12554.7|12552.7|12512.7|12510.7|430
1760108700000|2025-10-10 15:05:00|12527.2|12525.2|12504.7|12502.7|12534.2|12532.2|12496.7|12494.7|391
1760109000000|2025-10-10 15:10:00|12505.6|12503.6|12510.1|12508.1|12529.1|12527.1|12497.1|12495.1|451
1760109300000|2025-10-10 15:15:00|12509.6|12507.6|12499.1|12497.1|12515.1|12513.1|12489.6|12487.6|774
1760109600000|2025-10-10 15:20:00|12500.1|12498.1|12477.6|12475.6|12502.1|12500.1|12476.1|12474.1|524
1760109900000|2025-10-10 15:25:00|12478.1|12476.1|12484.1|12482.1|12489.1|12487.1|12458.6|12456.6|2456
1760110200000|2025-10-10 15:30:00|12484.6|12482.6|12490.1|12488.1|12493.1|12491.1|12472.1|12470.1|2313
1760110500000|2025-10-10 15:35:00|12488.6|12486.6|12489.6|12487.6|12505.6|12503.6|12475.1|12473.1|1023
1760110800000|2025-10-10 15:40:00|12489.1|12487.1|12524.1|12522.1|12524.1|12522.1|12478.6|12476.6|691
1760111100000|2025-10-10 15:45:00|12523.6|12521.6|12520.6|12518.6|12535.1|12533.1|12512.6|12510.6|870
1760111400000|2025-10-10 15:50:00|12520.1|12518.1|12523.6|12521.6|12538.1|12536.1|12513.6|12511.6|115
1760111700000|2025-10-10 15:55:00|12523.1|12521.1|12507.6|12505.6|12523.1|12521.1|12495.1|12493.1|78
1760112000000|2025-10-10 16:00:00|12507.1|12505.1|12494.6|12492.6|12507.1|12505.1|12489.6|12487.6|113
1760112300000|2025-10-10 16:05:00|12495.1|12493.1|12502.6|12500.6|12507.6|12505.6|12489.6|12487.6|61
1760112600000|2025-10-10 16:10:00|12502.1|12500.1|12505.1|12503.1|12507.6|12505.6|12491.1|12489.1|147
1760112900000|2025-10-10 16:15:00|12504.6|12502.6|12495.6|12493.6|12508.6|12506.6|12489.6|12487.6|68
1760113200000|2025-10-10 16:20:00|12496.1|12494.1|12502.1|12500.1|12512.1|12510.1|12489.1|12487.1|59
1760113500000|2025-10-10 16:25:00|12501.6|12499.6|12506.1|12504.1|12509.1|12507.1|12498.1|12496.1|36
1760113800000|2025-10-10 16:30:00|12505.6|12503.6|12506.1|12504.1|12518.1|12516.1|12503.6|12501.6|41
1760114100000|2025-10-10 16:35:00|12507.6|12505.6|12511.1|12509.1|12516.6|12514.6|12502.1|12500.1|30
1760114400000|2025-10-10 16:40:00|12510.6|12508.6|12502.6|12500.6|12515.1|12513.1|12502.1|12500.1|17
1760114700000|2025-10-10 16:45:00|12502.1|12500.1|12493.1|12491.1|12506.6|12504.6|12491.6|12489.6|25
1760115000000|2025-10-10 16:50:00|12492.6|12490.6|12488.1|12486.1|12493.1|12491.1|12484.1|12482.1|25
1760115300000|2025-10-10 16:55:00|12488.6|12486.6|12483.6|12481.6|12495.1|12493.1|12481.1|12479.1|37
1760115600000|2025-10-10 17:00:00|12483.1|12481.1|12469.1|12467.1|12485.6|12483.6|12467.1|12465.1|41
1760115900000|2025-10-10 17:05:00|12469.6|12467.6|12465.1|12463.1|12471.6|12469.6|12464.1|12462.1|55
1760116200000|2025-10-10 17:10:00|12465.6|12463.6|12467.6|12465.6|12479.1|12477.1|12464.6|12462.6|11
1760116500000|2025-10-10 17:15:00|12468.1|12466.1|12468.1|12466.1|12476.6|12474.6|12466.1|12464.1|47
1760116800000|2025-10-10 17:20:00|12468.6|12466.6|12471.1|12469.1|12477.1|12475.1|12463.1|12461.1|16
1760117100000|2025-10-10 17:25:00|12470.6|12468.6|12473.6|12471.6|12475.1|12473.1|12467.1|12465.1|25
1760117400000|2025-10-10 17:30:00|12474.1|12472.1|12474.1|12472.1|12479.1|12477.1|12470.1|12468.1|25
1760117700000|2025-10-10 17:35:00|12475.1|12473.1|12478.6|12476.6|12483.6|12481.6|12472.1|12470.1|13
1760118000000|2025-10-10 17:40:00|12478.1|12476.1|12475.6|12473.6|12484.6|12482.6|12475.1|12473.1|5
1760118300000|2025-10-10 17:45:00|12476.1|12474.1|12473.6|12471.6|12477.1|12475.1|12461.1|12459.1|46
1760118600000|2025-10-10 17:50:00|12474.1|12472.1|12472.1|12470.1|12475.1|12473.1|12468.6|12466.6|7
1760118900000|2025-10-10 17:55:00|12471.6|12469.6|12481.6|12479.6|12482.1|12480.1|12470.1|12468.1|16
1760119200000|2025-10-10 18:00:00|12482.1|12480.1|12471.1|12469.1|12483.1|12481.1|12470.1|12468.1|8
1760119500000|2025-10-10 18:05:00|12471.6|12469.6|12473.1|12471.1|12477.1|12475.1|12470.1|12468.1|4
1760119800000|2025-10-10 18:10:00|12472.6|12470.6|12479.1|12477.1|12480.6|12478.6|12471.6|12469.6|13
1760120100000|2025-10-10 18:15:00|12478.6|12476.6|12476.1|12474.1|12479.6|12477.6|12472.1|12470.1|6
1760120400000|2025-10-10 18:20:00|12476.6|12474.6|12483.1|12481.1|12484.1|12482.1|12475.1|12473.1|6
1760120700000|2025-10-10 18:25:00|12483.6|12481.6|12473.6|12471.6|12484.6|12482.6|12473.6|12471.6|11
1760121000000|2025-10-10 18:30:00|12474.1|12472.1|12464.6|12462.6|12478.1|12476.1|12464.1|12462.1|15
1760121300000|2025-10-10 18:35:00|12463.6|12461.6|12462.6|12460.6|12466.6|12464.6|12460.1|12458.1|10
1760121600000|2025-10-10 18:40:00|12463.1|12461.1|12452.6|12450.6|12463.6|12461.6|12452.6|12450.6|41
1760121900000|2025-10-10 18:45:00|12453.1|12451.1|12455.1|12453.1|12459.1|12457.1|12452.1|12450.1|25
1760122200000|2025-10-10 18:50:00|12455.6|12453.6|12449.1|12447.1|12456.1|12454.1|12447.6|12445.6|11
1760122500000|2025-10-10 18:55:00|12449.6|12447.6|12451.1|12449.1|12454.1|12452.1|12446.1|12444.1|25
1760122800000|2025-10-10 19:00:00|12451.6|12449.6|12454.6|12452.6|12463.1|12461.1|12449.6|12447.6|17
1760123100000|2025-10-10 19:05:00|12455.1|12453.1|12454.1|12452.1|12459.6|12457.6|12450.6|12448.6|9
1760123400000|2025-10-10 19:10:00|12454.6|12452.6|12452.6|12450.6|12456.6|12454.6|12447.6|12445.6|15
1760123700000|2025-10-10 19:15:00|12452.1|12450.1|12459.6|12457.6|12460.1|12458.1|12450.6|12448.6|23
1760124000000|2025-10-10 19:20:00|12459.1|12457.1|12451.6|12449.6|12461.6|12459.6|12450.6|12448.6|9
1760124300000|2025-10-10 19:25:00|12452.1|12450.1|12450.6|12448.6|12453.6|12451.6|12446.6|12444.6|8
1760124600000|2025-10-10 19:30:00|12450.1|12448.1|12450.1|12448.1|12452.6|12450.6|12448.1|12446.1|22
1760124900000|2025-10-10 19:35:00|12450.6|12448.6|12436.6|12434.6|12450.6|12448.6|12435.6|12433.6|31
1760125200000|2025-10-10 19:40:00|12436.1|12434.1|12458.6|12456.6|12459.1|12457.1|12436.1|12434.1|46
1760125500000|2025-10-10 19:45:00|12459.1|12457.1|12465.1|12463.1|12469.1|12467.1|12459.1|12457.1|39
1760125800000|2025-10-10 19:50:00|12465.6|12463.6|12451.1|12449.1|12468.6|12466.6|12449.6|12447.6|59
1760126100000|2025-10-10 19:55:00|12450.6|12448.6|12452.6|12446.6|12454.8|12449.6|12438.1|12436.1|87
1760126400000|2025-10-10 20:00:00|12452.3|12446.3|12457.5|12451.5|12458.1|12452.1|12445.1|12439.1|0
1760126700000|2025-10-10 20:05:00|12457.8|12451.8|12456|12450|12461.3|12455.3|12452.2|12446.2|0
1760127000000|2025-10-10 20:10:00|12456.3|12450.3|12461.9|12455.9|12465|12459|12456.3|12450.3|0
1760127300000|2025-10-10 20:15:00|12461.6|12455.6|12457.6|12451.6|12461.6|12455.6|12454.5|12448.5|0
1760127600000|2025-10-10 20:20:00|12457.3|12451.3|12457.3|12451.3|12461.3|12455.3|12456|12450|0
1760127900000|2025-10-10 20:25:00|12457|12451|12462.5|12456.5|12463.1|12457.1|12457|12451|0
1760128200000|2025-10-10 20:30:00|12463.5|12457.5|12457.6|12451.6|12463.5|12457.5|12457.5|12451.5|0
1760128500000|2025-10-10 20:35:00|12457.8|12451.8|12460.1|12454.1|12461.2|12455.2|12456.9|12450.9|0
1760128800000|2025-10-10 20:40:00|12460|12454|12457.6|12451.6|12460.6|12454.6|12457.3|12451.3|0
1760129100000|2025-10-10 20:45:00|12457.5|12451.5|12457.3|12451.3|12458.5|12452.5|12455.6|12449.6|0
1760129400000|2025-10-10 20:50:00|12457.2|12451.2|12404|12398|12457.2|12451.2|12398.6|12392.6|0
1760129700000|2025-10-10 20:55:00|12404.5|12398.5|12412|12406|12415.2|12409.2|12391.1|12385.1|0
1760130000000|2025-10-10 21:00:00|12403.7|12397.7|12403.7|12397.7|12403.7|12397.7|12403.7|12397.7|0
1760306400000|2025-10-12 22:00:00|12506.7|12500.7|12501.8|12495.8|12515.3|12509.3|12500.9|12494.9|0
1760306700000|2025-10-12 22:05:00|12502|12496|12499.5|12493.5|12503.6|12497.6|12486.3|12480.3|0
1760307000000|2025-10-12 22:10:00|12499.3|12493.3|12497.6|12491.6|12501.1|12495.1|12490|12484|0
1760307300000|2025-10-12 22:15:00|12497.7|12491.7|12502.7|12496.7|12506.2|12500.2|12497.7|12491.7|0
1760307600000|2025-10-12 22:20:00|12502.4|12496.4|12503.7|12497.7|12508.5|12502.5|12501.8|12495.8|0
1760307900000|2025-10-12 22:25:00|12504.3|12498.3|12497.4|12491.4|12504.6|12498.6|12495.5|12489.5|0
1760308200000|2025-10-12 22:30:00|12497.5|12491.5|12497.9|12491.9|12502.3|12496.3|12497.5|12491.5|0
1760308500000|2025-10-12 22:35:00|12498|12492|12497.5|12491.5|12500.2|12494.2|12494.2|12488.2|0
1760308800000|2025-10-12 22:40:00|12497.7|12491.7|12498.2|12492.2|12499|12493|12492.9|12486.9|0
1760309100000|2025-10-12 22:45:00|12497.7|12491.7|12494.8|12488.8|12501.8|12495.8|12494.8|12488.8|0
1760309400000|2025-10-12 22:50:00|12494.7|12488.7|12496.3|12490.3|12499.6|12493.6|12494.7|12488.7|0
1760309700000|2025-10-12 22:55:00|12496.1|12490.1|12496.3|12490.3|12499.1|12493.1|12495|12489|0
1760310000000|2025-10-12 23:00:00|12496.6|12490.6|12491|12485|12497.9|12491.9|12488.5|12482.5|0
1760310300000|2025-10-12 23:05:00|12490.8|12484.8|12501|12495|12501.4|12495.4|12490.7|12484.7|0
1760310600000|2025-10-12 23:10:00|12500.7|12494.7|12498.8|12492.8|12501.4|12495.4|12497.5|12491.5|0
1760310900000|2025-10-12 23:15:00|12498.7|12492.7|12492.8|12486.8|12500.5|12494.5|12492|12486|0
1760311200000|2025-10-12 23:20:00|12492.9|12486.9|12502.2|12496.2|12502.9|12496.9|12492.9|12486.9|0
1760311500000|2025-10-12 23:25:00|12502.4|12496.4|12504.5|12498.5|12505|12499|12501.3|12495.3|0
1760311800000|2025-10-12 23:30:00|12504.7|12498.7|12503.2|12497.2|12509|12503|12503.2|12497.2|0
1760312100000|2025-10-12 23:35:00|12502.9|12496.9|12503.6|12497.6|12505.6|12499.6|12500.6|12494.6|0
1760312400000|2025-10-12 23:40:00|12503.2|12497.2|12504.5|12498.5|12505.6|12499.6|12500.4|12494.4|0
1760312700000|2025-10-12 23:45:00|12504.4|12498.4|12506.7|12500.7|12507.5|12501.5|12503.6|12497.6|0
1760313000000|2025-10-12 23:50:00|12507|12501|12509.7|12503.7|12511|12505|12505.1|12499.1|0
1760313300000|2025-10-12 23:55:00|12509.6|12503.6|12509.1|12503.1|12511.5|12505.5|12508.6|12502.6|0
1760313600000|2025-10-13 00:00:00|12508.9|12502.9|12507.3|12501.3|12512.5|12506.5|12505.2|12499.2|0
1760313900000|2025-10-13 00:05:00|12507.6|12501.6|12508.4|12502.4|12508.9|12502.9|12504.5|12498.5|0
1760314200000|2025-10-13 00:10:00|12508.6|12502.6|12510.5|12504.5|12510.9|12504.9|12507.9|12501.9|0
1760314500000|2025-10-13 00:15:00|12510.3|12504.3|12531.8|12525.8|12535.5|12529.5|12509.7|12503.7|0
1760314800000|2025-10-13 00:20:00|12531|12525|12517.2|12511.2|12532.6|12526.6|12517.2|12511.2|0
1760315100000|2025-10-13 00:25:00|12514.3|12508.3|12514.3|12508.3|12519.7|12513.7|12512|12506|0
1760315400000|2025-10-13 00:30:00|12515.1|12509.1|12512.8|12506.8|12516.6|12510.6|12511.2|12505.2|0
1760315700000|2025-10-13 00:35:00|12514.3|12508.3|12509.8|12503.8|12519|12513|12508.3|12502.3|0
1760316000000|2025-10-13 00:40:00|12509.1|12503.1|12517.6|12511.6|12518.4|12512.4|12508.3|12502.3|0
1760316300000|2025-10-13 00:45:00|12516.8|12510.8|12520.7|12514.7|12521.5|12515.5|12516|12510|0
1760316600000|2025-10-13 00:50:00|12520.6|12514.6|12519.9|12513.9|12522.2|12516.2|12519.1|12513.1|0
1760316900000|2025-10-13 00:55:00|12520.7|12514.7|12523.8|12517.8|12524.6|12518.6|12520.7|12514.7|0
1760317200000|2025-10-13 01:00:00|12522.2|12516.2|12523.8|12517.8|12526.2|12520.2|12522.2|12516.2|0
1760317500000|2025-10-13 01:05:00|12524.6|12518.6|12525.3|12519.3|12528.4|12522.4|12523.7|12517.7|0
1760317800000|2025-10-13 01:10:00|12525.2|12519.2|12525.2|12519.2|12528.4|12522.4|12523.7|12517.7|0
1760318100000|2025-10-13 01:15:00|12525.3|12519.3|12533|12527|12533|12527|12524.5|12518.5|0
1760318400000|2025-10-13 01:20:00|12532.2|12526.2|12528.4|12522.4|12533|12527|12526.9|12520.9|0
1760318700000|2025-10-13 01:25:00|12528.5|12522.5|12526.9|12520.9|12528.5|12522.5|12525.4|12519.4|0
1760319000000|2025-10-13 01:30:00|12527.7|12521.7|12536.1|12530.1|12537|12531|12526.9|12520.9|0
1760319300000|2025-10-13 01:35:00|12536.9|12530.9|12528.1|12522.1|12536.9|12530.9|12525.8|12519.8|0
1760319600000|2025-10-13 01:40:00|12526.6|12520.6|12531.3|12525.3|12531.3|12525.3|12525.1|12519.1|0
1760319900000|2025-10-13 01:45:00|12532.1|12526.1|12535.9|12529.9|12536.7|12530.7|12531.3|12525.3|0
1760320200000|2025-10-13 01:50:00|12537.4|12531.4|12540.5|12534.5|12540.5|12534.5|12535.9|12529.9|0
1760320500000|2025-10-13 01:55:00|12541.2|12535.2|12542|12536|12542|12536|12538.9|12532.9|0
1760320800000|2025-10-13 02:00:00|12540.5|12534.5|12542|12536|12545.1|12539.1|12540.5|12534.5|0
1760321100000|2025-10-13 02:05:00|12543.5|12537.5|12543.6|12537.6|12545.1|12539.1|12542|12536|0
1760321400000|2025-10-13 02:10:00|12543.5|12537.5|12542|12536|12543.6|12537.6|12540.4|12534.4|0
1760321700000|2025-10-13 02:15:00|12542.1|12536.1|12544.3|12538.3|12545.1|12539.1|12542|12536|0
1760322000000|2025-10-13 02:20:00|12545.1|12539.1|12545.1|12539.1|12545.9|12539.9|12541.9|12535.9|0
1760322300000|2025-10-13 02:25:00|12546.6|12540.6|12545.1|12539.1|12546.6|12540.6|12543.5|12537.5|0
1760322600000|2025-10-13 02:30:00|12546.6|12540.6|12546.6|12540.6|12546.6|12540.6|12545|12539|0
1760322900000|2025-10-13 02:35:00|12548.1|12542.1|12545.1|12539.1|12549.7|12543.7|12545|12539|0
1760323200000|2025-10-13 02:40:00|12545|12539|12543.5|12537.5|12545.1|12539.1|12543.5|12537.5|0
1760323500000|2025-10-13 02:45:00|12544.3|12538.3|12545.1|12539.1|12545.1|12539.1|12544.3|12538.3|0
1760323800000|2025-10-13 02:50:00|12543.5|12537.5|12540.4|12534.4|12543.5|12537.5|12537.4|12531.4|0
1760324100000|2025-10-13 02:55:00|12538.9|12532.9|12535.7|12529.7|12540.4|12534.4|12532.7|12526.7|0
1760324400000|2025-10-13 03:00:00|12535.8|12529.8|12534.2|12528.2|12538.1|12532.1|12532.6|12526.6|0
1760324700000|2025-10-13 03:05:00|12534.3|12528.3|12539|12533|12540.5|12534.5|12534.2|12528.2|0
1760325000000|2025-10-13 03:10:00|12539.7|12533.7|12540.5|12534.5|12541.2|12535.2|12538.9|12532.9|0
1760325300000|2025-10-13 03:15:00|12539|12533|12537.4|12531.4|12539.7|12533.7|12537.4|12531.4|0
1760325600000|2025-10-13 03:20:00|12536.6|12530.6|12537.4|12531.4|12537.4|12531.4|12535.8|12529.8|0
1760325900000|2025-10-13 03:25:00|12535.8|12529.8|12534.3|12528.3|12537.4|12531.4|12532.7|12526.7|0
1760326200000|2025-10-13 03:30:00|12532.8|12526.8|12531.2|12525.2|12532.8|12526.8|12529.6|12523.6|0
1760326500000|2025-10-13 03:35:00|12532|12526|12529.6|12523.6|12532|12526|12528.1|12522.1|0
1760326800000|2025-10-13 03:40:00|12528.1|12522.1|12529.6|12523.6|12529.6|12523.6|12528|12522|0
1760327100000|2025-10-13 03:45:00|12528.8|12522.8|12524.9|12518.9|12529.6|12523.6|12524.9|12518.9|0
1760327400000|2025-10-13 03:50:00|12525.7|12519.7|12526.4|12520.4|12526.5|12520.5|12521.8|12515.8|0
1760327700000|2025-10-13 03:55:00|12524.9|12518.9|12523.3|12517.3|12526.4|12520.4|12518.7|12512.7|0
1760328000000|2025-10-13 04:00:00|12523.4|12517.4|12524.9|12518.9|12526.5|12520.5|12523.4|12517.4|0
1760328300000|2025-10-13 04:05:00|12524.1|12518.1|12526.5|12520.5|12528.1|12522.1|12523.3|12517.3|0
1760328600000|2025-10-13 04:10:00|12527.2|12521.2|12525|12519|12527.3|12521.3|12523.4|12517.4|0
1760328900000|2025-10-13 04:15:00|12526.5|12520.5|12525|12519|12526.5|12520.5|12523.4|12517.4|0
1760329200000|2025-10-13 04:20:00|12523.5|12517.5|12523.4|12517.4|12525|12519|12520.3|12514.3|0
1760329500000|2025-10-13 04:25:00|12523.5|12517.5|12523.5|12517.5|12525.1|12519.1|12521.9|12515.9|0
1760329800000|2025-10-13 04:30:00|12524.3|12518.3|12523.5|12517.5|12524.3|12518.3|12521.9|12515.9|0
1760330100000|2025-10-13 04:35:00|12524.3|12518.3|12518.9|12512.9|12525.1|12519.1|12518.9|12512.9|0
1760330400000|2025-10-13 04:40:00|12520.5|12514.5|12518.9|12512.9|12520.5|12514.5|12518.9|12512.9|0
1760330700000|2025-10-13 04:45:00|12519.7|12513.7|12522|12516|12522|12516|12519.7|12513.7|0
1760331000000|2025-10-13 04:50:00|12523.5|12517.5|12529.3|12523.3|12530.1|12524.1|12523.5|12517.5|0
1760331300000|2025-10-13 04:55:00|12529.4|12523.4|12530.9|12524.9|12530.9|12524.9|12529.3|12523.3|0
1760331600000|2025-10-13 05:00:00|12529.3|12523.3|12529.3|12523.3|12530.8|12524.8|12526.1|12520.1|0
1760331900000|2025-10-13 05:05:00|12529.2|12523.2|12530.1|12524.1|12530.8|12524.8|12526.2|12520.2|0
1760332200000|2025-10-13 05:10:00|12529.3|12523.3|12535.4|12529.4|12535.4|12529.4|12527.7|12521.7|0
1760332500000|2025-10-13 05:15:00|12535.5|12529.5|12533.9|12527.9|12540.1|12534.1|12533.9|12527.9|0
1760332800000|2025-10-13 05:20:00|12532.4|12526.4|12533.9|12527.9|12537.8|12531.8|12532.4|12526.4|0
1760333100000|2025-10-13 05:25:00|12535.5|12529.5|12534|12528|12537|12531|12532.4|12526.4|0
1760333400000|2025-10-13 05:30:00|12534.7|12528.7|12538.5|12532.5|12540.1|12534.1|12534.7|12528.7|0
1760333700000|2025-10-13 05:35:00|12537|12531|12543.7|12537.7|12543.7|12537.7|12536.2|12530.2|0
1760334000000|2025-10-13 05:40:00|12542.9|12536.9|12536|12530|12543.7|12537.7|12536|12530|0
1760334300000|2025-10-13 05:45:00|12534.5|12528.5|12539.2|12533.2|12539.2|12533.2|12532.9|12526.9|0
1760334600000|2025-10-13 05:50:00|12539.3|12533.3|12543.8|12537.8|12543.8|12537.8|12536.2|12530.2|0
1760334900000|2025-10-13 05:55:00|12545.4|12539.4|12546.9|12540.9|12548.4|12542.4|12543.8|12537.8|0
1760335200000|2025-10-13 06:00:00|12548.1|12546.1|12525.6|12523.6|12548.6|12546.6|12512.1|12510.1|234
1760335500000|2025-10-13 06:05:00|12527.6|12525.6|12517.6|12515.6|12535.1|12533.1|12511.6|12509.6|165
1760335800000|2025-10-13 06:10:00|12518.1|12516.1|12506.1|12504.1|12520.6|12518.6|12506.1|12504.1|28
1760336100000|2025-10-13 06:15:00|12506.6|12504.6|12504.6|12502.6|12509.1|12507.1|12501.1|12499.1|29
1760336400000|2025-10-13 06:20:00|12505.1|12503.1|12501.6|12499.6|12506.1|12504.1|12500.1|12498.1|8
1760336700000|2025-10-13 06:25:00|12500.6|12498.6|12496.6|12494.6|12501.1|12499.1|12494.1|12492.1|21
1760337000000|2025-10-13 06:30:00|12497.1|12495.1|12507.6|12505.6|12509.6|12507.6|12497.1|12495.1|12
1760337300000|2025-10-13 06:35:00|12507.1|12505.1|12500.1|12498.1|12508.1|12506.1|12499.6|12497.6|97
1760337600000|2025-10-13 06:40:00|12499.6|12497.6|12508.1|12506.1|12508.6|12506.6|12499.6|12497.6|15
1760337900000|2025-10-13 06:45:00|12507.6|12505.6|12508.6|12506.6|12508.6|12506.6|12502.6|12500.6|14
1760338200000|2025-10-13 06:50:00|12508.1|12506.1|12514.1|12512.1|12517.1|12515.1|12504.6|12502.6|221
1760338500000|2025-10-13 06:55:00|12516.1|12514.1|12517.6|12515.6|12527.6|12525.6|12513.1|12511.1|301
1760338800000|2025-10-13 07:00:00|12521.1|12519.1|12501.6|12499.6|12532.1|12530.1|12492.6|12490.6|514
1760339100000|2025-10-13 07:05:00|12501.1|12499.1|12493.1|12491.1|12509.6|12507.6|12490.6|12488.6|231
1760339400000|2025-10-13 07:10:00|12492.1|12490.1|12519.1|12517.1|12520.1|12518.1|12492.1|12490.1|350
1760339700000|2025-10-13 07:15:00|12516.6|12514.6|12518.1|12516.1|12526.6|12524.6|12512.1|12510.1|229
1760340000000|2025-10-13 07:20:00|12519.4|12517.4|12534.4|12532.4|12536.4|12534.4|12513.9|12511.9|165
1760340300000|2025-10-13 07:25:00|12534.9|12532.9|12539.4|12537.4|12539.4|12537.4|12531.4|12529.4|158
1760340600000|2025-10-13 07:30:00|12538.9|12536.9|12542.9|12540.9|12547.4|12545.4|12534.9|12532.9|268
1760340900000|2025-10-13 07:35:00|12541.9|12539.9|12539.9|12537.9|12544.9|12542.9|12536.9|12534.9|163
1760341200000|2025-10-13 07:40:00|12539.3|12537.3|12533.3|12531.3|12548.3|12546.3|12533.3|12531.3|241
1760341500000|2025-10-13 07:45:00|12532.3|12530.3|12514.8|12512.8|12532.3|12530.3|12512.3|12510.3|167
1760341800000|2025-10-13 07:50:00|12515.3|12513.3|12523.3|12521.3|12524.8|12522.8|12512.8|12510.8|170
1760342100000|2025-10-13 07:55:00|12524.3|12522.3|12526.3|12524.3|12533.3|12531.3|12523.3|12521.3|129
1760342400000|2025-10-13 08:00:00|12528.1|12526.1|12522.1|12520.1|12530.6|12528.6|12521.1|12519.1|180
1760342700000|2025-10-13 08:05:00|12520.1|12518.1|12509.1|12507.1|12520.1|12518.1|12507.1|12505.1|297
1760343000000|2025-10-13 08:10:00|12509.6|12507.6|12506.6|12504.6|12513.1|12511.1|12505.6|12503.6|67
1760343300000|2025-10-13 08:15:00|12507.1|12505.1|12501.6|12499.6|12508.6|12506.6|12497.1|12495.1|73
1760343600000|2025-10-13 08:20:00|12500.8|12498.8|12495.8|12493.8|12504.3|12502.3|12494.8|12492.8|182
1760343900000|2025-10-13 08:25:00|12495.3|12493.3|12500.8|12498.8|12509.8|12507.8|12494.8|12492.8|433
1760344200000|2025-10-13 08:30:00|12501|12499|12506|12504|12507|12505|12499|12497|149
1760344500000|2025-10-13 08:35:00|12505.5|12503.5|12506.5|12504.5|12510|12508|12503|12501|55
1760344800000|2025-10-13 08:40:00|12505.8|12503.8|12492.3|12490.3|12505.8|12503.8|12491.8|12489.8|155
1760345100000|2025-10-13 08:45:00|12492.8|12490.8|12487.8|12485.8|12493.3|12491.3|12485.8|12483.8|114
1760345400000|2025-10-13 08:50:00|12488.8|12486.8|12493.3|12491.3|12495.3|12493.3|12484.8|12482.8|119
1760345700000|2025-10-13 08:55:00|12492.8|12490.8|12495.8|12493.8|12497.8|12495.8|12492.8|12490.8|131
1760346000000|2025-10-13 09:00:00|12494.7|12492.7|12487.7|12485.7|12496.7|12494.7|12486.7|12484.7|230
1760346300000|2025-10-13 09:05:00|12488.2|12486.2|12479.7|12477.7|12488.7|12486.7|12479.7|12477.7|127
1760346600000|2025-10-13 09:10:00|12480|12478|12487|12485|12488|12486|12474|12472|196
1760346900000|2025-10-13 09:15:00|12487.5|12485.5|12493|12491|12494|12492|12486.5|12484.5|117
1760347200000|2025-10-13 09:20:00|12492.7|12490.7|12484.7|12482.7|12497.2|12495.2|12482.7|12480.7|197
1760347500000|2025-10-13 09:25:00|12485.2|12483.2|12482.2|12480.2|12486.2|12484.2|12478.7|12476.7|55
1760347800000|2025-10-13 09:30:00|12482.7|12480.7|12489.7|12487.7|12491.7|12489.7|12481.2|12479.2|214
1760348100000|2025-10-13 09:35:00|12490.2|12488.2|12488.7|12486.7|12492.7|12490.7|12485.2|12483.2|105
1760348400000|2025-10-13 09:40:00|12488.9|12486.9|12494.9|12492.9|12495.9|12493.9|12485.9|12483.9|53
1760348700000|2025-10-13 09:45:00|12495.4|12493.4|12495.4|12493.4|12496.4|12494.4|12489.4|12487.4|60
1760349000000|2025-10-13 09:50:00|12494.6|12492.6|12492.1|12490.1|12498.1|12496.1|12490.6|12488.6|39
1760349300000|2025-10-13 09:55:00|12492.6|12490.6|12495.1|12493.1|12498.1|12496.1|12492.1|12490.1|42
1760349600000|2025-10-13 10:00:00|12495.4|12493.4|12504.4|12502.4|12504.9|12502.9|12492.9|12490.9|58
1760349900000|2025-10-13 10:05:00|12504.9|12502.9|12505.4|12503.4|12506.4|12504.4|12502.9|12500.9|44
1760350200000|2025-10-13 10:10:00|12503.7|12501.7|12509.7|12507.7|12510.7|12508.7|12501.7|12499.7|53
1760350500000|2025-10-13 10:15:00|12509.2|12507.2|12501.7|12499.7|12510.2|12508.2|12496.7|12494.7|91
1760350800000|2025-10-13 10:20:00|12502.2|12500.2|12500.7|12498.7|12503.7|12501.7|12493.7|12491.7|99
1760351100000|2025-10-13 10:25:00|12500.2|12498.2|12502.7|12500.7|12503.7|12501.7|12498.7|12496.7|99
1760351400000|2025-10-13 10:30:00|12504.2|12502.2|12510.7|12508.7|12511.7|12509.7|12501.7|12499.7|83
1760351700000|2025-10-13 10:35:00|12510.2|12508.2|12502.2|12500.2|12510.7|12508.7|12501.7|12499.7|95
1760352000000|2025-10-13 10:40:00|12501.7|12499.7|12497.7|12495.7|12505.7|12503.7|12497.2|12495.2|82
1760352300000|2025-10-13 10:45:00|12497.2|12495.2|12500.7|12498.7|12501.7|12499.7|12494.7|12492.7|326
1760352600000|2025-10-13 10:50:00|12500.9|12498.9|12503.9|12501.9|12504.4|12502.4|12497.9|12495.9|122
1760352900000|2025-10-13 10:55:00|12503.4|12501.4|12502.9|12500.9|12508.4|12506.4|12501.9|12499.9|73
1760353200000|2025-10-13 11:00:00|12503.2|12501.2|12507.7|12505.7|12517.7|12515.7|12503.2|12501.2|430
1760353500000|2025-10-13 11:05:00|12507.2|12505.2|12494.2|12492.2|12507.7|12505.7|12491.7|12489.7|262
1760353800000|2025-10-13 11:10:00|12494.1|12492.1|12502.6|12500.6|12503.1|12501.1|12486.1|12484.1|194
1760354100000|2025-10-13 11:15:00|12503.1|12501.1|12499.1|12497.1|12506.1|12504.1|12497.6|12495.6|101
1760354400000|2025-10-13 11:20:00|12498.1|12496.1|12493.6|12491.6|12498.1|12496.1|12489.1|12487.1|78
1760354700000|2025-10-13 11:25:00|12493.1|12491.1|12493.1|12491.1|12497.6|12495.6|12491.1|12489.1|113
1760355000000|2025-10-13 11:30:00|12494.7|12492.7|12493.2|12491.2|12496.2|12494.2|12484.2|12482.2|71
1760355300000|2025-10-13 11:35:00|12492.7|12490.7|12490.2|12488.2|12496.2|12494.2|12487.2|12485.2|56
1760355600000|2025-10-13 11:40:00|12489.1|12487.1|12488.1|12486.1|12492.6|12490.6|12487.1|12485.1|57
1760355900000|2025-10-13 11:45:00|12488.6|12486.6|12485.1|12483.1|12490.1|12488.1|12485.1|12483.1|112
1760356200000|2025-10-13 11:50:00|12485.2|12483.2|12484.7|12482.7|12486.2|12484.2|12477.7|12475.7|173
1760356500000|2025-10-13 11:55:00|12484.2|12482.2|12482.2|12480.2|12484.2|12482.2|12478.2|12476.2|38
1760356800000|2025-10-13 12:00:00|12482.7|12480.7|12474.2|12472.2|12482.7|12480.7|12471.2|12469.2|212
1760357100000|2025-10-13 12:05:00|12473.2|12471.2|12476.2|12474.2|12476.7|12474.7|12468.2|12466.2|80
1760357400000|2025-10-13 12:10:00|12476.5|12474.5|12481|12479|12481|12479|12469|12467|102
1760357700000|2025-10-13 12:15:00|12480.5|12478.5|12481.5|12479.5|12485.5|12483.5|12479.5|12477.5|101
1760358000000|2025-10-13 12:20:00|12480|12478|12481|12479|12481.5|12479.5|12476|12474|99
1760358300000|2025-10-13 12:25:00|12481.5|12479.5|12475.5|12473.5|12482|12480|12474.5|12472.5|91
1760358600000|2025-10-13 12:30:00|12476.4|12474.4|12474.9|12472.9|12479.4|12477.4|12474.9|12472.9|214
1760358900000|2025-10-13 12:35:00|12475.4|12473.4|12477.9|12475.9|12482.9|12480.9|12474.9|12472.9|233
1760359200000|2025-10-13 12:40:00|12477.8|12475.8|12483.8|12481.8|12485.8|12483.8|12476.8|12474.8|375
1760359500000|2025-10-13 12:45:00|12484.8|12482.8|12487.8|12485.8|12492.8|12490.8|12483.8|12481.8|129
1760359800000|2025-10-13 12:50:00|12487.4|12485.4|12486.4|12484.4|12487.4|12485.4|12483.4|12481.4|71
1760360100000|2025-10-13 12:55:00|12486.9|12484.9|12480.4|12478.4|12487.4|12485.4|12479.4|12477.4|160
1760360400000|2025-10-13 13:00:00|12481.1|12479.1|12485.1|12483.1|12488.1|12486.1|12477.1|12475.1|201
1760360700000|2025-10-13 13:05:00|12486.6|12484.6|12477.1|12475.1|12487.6|12485.6|12476.6|12474.6|256
1760361000000|2025-10-13 13:10:00|12476.2|12474.2|12475.2|12473.2|12477.2|12475.2|12472.2|12470.2|86
1760361300000|2025-10-13 13:15:00|12474.7|12472.7|12465.2|12463.2|12478.2|12476.2|12465.2|12463.2|134
1760361600000|2025-10-13 13:20:00|12466.8|12464.8|12465.3|12463.3|12469.3|12467.3|12463.3|12461.3|155
1760361900000|2025-10-13 13:25:00|12465.8|12463.8|12461.3|12459.3|12468.3|12466.3|12460.8|12458.8|183
1760362200000|2025-10-13 13:30:00|12461.6|12459.6|12461.1|12459.1|12467.1|12465.1|12451.1|12449.1|417
1760362500000|2025-10-13 13:35:00|12463.1|12461.1|12452.1|12450.1|12463.1|12461.1|12447.6|12445.6|239
1760362800000|2025-10-13 13:40:00|12452.6|12450.6|12453.9|12451.9|12456.9|12454.9|12442.4|12440.4|167
1760363100000|2025-10-13 13:45:00|12453.4|12451.4|12438.9|12436.9|12458.9|12456.9|12438.9|12436.9|155
1760363400000|2025-10-13 13:50:00|12438.2|12436.2|12448.2|12446.2|12451.2|12449.2|12437.2|12435.2|166
1760363700000|2025-10-13 13:55:00|12447.7|12445.7|12459.7|12457.7|12462.2|12460.2|12446.7|12444.7|162
1760364000000|2025-10-13 14:00:00|12459|12457|12471.5|12469.5|12471.5|12469.5|12454.5|12452.5|156
1760364300000|2025-10-13 14:05:00|12472|12470|12461.5|12459.5|12473.5|12471.5|12461|12459|156
1760364600000|2025-10-13 14:10:00|12461.4|12459.4|12449.4|12447.4|12461.4|12459.4|12447.9|12445.9|149
1760364900000|2025-10-13 14:15:00|12449.9|12447.9|12461.4|12459.4|12463.4|12461.4|12449.4|12447.4|120
1760365200000|2025-10-13 14:20:00|12461.2|12459.2|12453.7|12451.7|12464.2|12462.2|12449.2|12447.2|171
1760365500000|2025-10-13 14:25:00|12454.2|12452.2|12447.2|12445.2|12454.2|12452.2|12446.7|12444.7|100
1760365800000|2025-10-13 14:30:00|12447.9|12445.9|12459.4|12457.4|12459.9|12457.9|12442.9|12440.9|155
1760366100000|2025-10-13 14:35:00|12458.9|12456.9|12463.9|12461.9|12464.9|12462.9|12458.9|12456.9|121
1760366400000|2025-10-13 14:40:00|12462.6|12460.6|12472.6|12470.6|12474.1|12472.1|12462.6|12460.6|108
1760366700000|2025-10-13 14:45:00|12473.1|12471.1|12474.6|12472.6|12477.1|12475.1|12471.6|12469.6|126
1760367000000|2025-10-13 14:50:00|12475|12473|12471.5|12469.5|12477.5|12475.5|12471|12469|261
1760367300000|2025-10-13 14:55:00|12471|12469|12469.5|12467.5|12471.5|12469.5|12466.5|12464.5|148
1760367600000|2025-10-13 15:00:00|12469.7|12467.7|12485.7|12483.7|12485.7|12483.7|12467.2|12465.2|784
1760367900000|2025-10-13 15:05:00|12485.2|12483.2|12476.7|12474.7|12485.2|12483.2|12468.7|12466.7|292
1760368200000|2025-10-13 15:10:00|12476.9|12474.9|12482.9|12480.9|12486.9|12484.9|12476.9|12474.9|264
1760368500000|2025-10-13 15:15:00|12483.4|12481.4|12490.4|12488.4|12490.9|12488.9|12482.4|12480.4|386
1760368800000|2025-10-13 15:20:00|12491.9|12489.9|12492.4|12490.4|12495.9|12493.9|12487.9|12485.9|388
1760369100000|2025-10-13 15:25:00|12492.9|12490.9|12487.9|12485.9|12493.4|12491.4|12483.9|12481.9|983
1760369400000|2025-10-13 15:30:00|12486.9|12484.9|12489.9|12487.9|12490.9|12488.9|12483.9|12481.9|1050
1760369700000|2025-10-13 15:35:00|12489.4|12487.4|12489.9|12487.9|12494.9|12492.9|12486.9|12484.9|364
1760370000000|2025-10-13 15:40:00|12490.4|12488.4|12490.9|12488.9|12494.9|12492.9|12487.9|12485.9|195
1760370300000|2025-10-13 15:45:00|12491.4|12489.4|12495.9|12493.9|12496.9|12494.9|12488.9|12486.9|120
1760370600000|2025-10-13 15:50:00|12495.4|12493.4|12493.4|12491.4|12496.9|12494.9|12490.9|12488.9|66
1760370900000|2025-10-13 15:55:00|12492.9|12490.9|12495.4|12493.4|12495.9|12493.9|12491.4|12489.4|114
1760371200000|2025-10-13 16:00:00|12495.9|12493.9|12493.4|12491.4|12495.9|12493.9|12489.9|12487.9|59
1760371500000|2025-10-13 16:05:00|12492.9|12490.9|12495.9|12493.9|12497.9|12495.9|12490.9|12488.9|44
1760371800000|2025-10-13 16:10:00|12495.4|12493.4|12501.9|12499.9|12502.4|12500.4|12495.4|12493.4|35
1760372100000|2025-10-13 16:15:00|12502.4|12500.4|12499.9|12497.9|12504.4|12502.4|12499.9|12497.9|41
1760372400000|2025-10-13 16:20:00|12500.4|12498.4|12499.4|12497.4|12502.4|12500.4|12491.9|12489.9|135
1760372700000|2025-10-13 16:25:00|12499.9|12497.9|12498.9|12496.9|12501.4|12499.4|12496.9|12494.9|17
1760373000000|2025-10-13 16:30:00|12499.4|12497.4|12500.9|12498.9|12502.9|12500.9|12498.9|12496.9|13
1760373300000|2025-10-13 16:35:00|12500.4|12498.4|12500.4|12498.4|12502.9|12500.9|12497.9|12495.9|25
1760373600000|2025-10-13 16:40:00|12500.9|12498.9|12498.4|12496.4|12500.9|12498.9|12495.4|12493.4|8
1760373900000|2025-10-13 16:45:00|12498.9|12496.9|12499.9|12497.9|12499.9|12497.9|12496.9|12494.9|20
1760374200000|2025-10-13 16:50:00|12499.4|12497.4|12506.9|12504.9|12506.9|12504.9|12498.9|12496.9|124
1760374500000|2025-10-13 16:55:00|12507.4|12505.4|12509.4|12507.4|12510.4|12508.4|12506.4|12504.4|18
1760374800000|2025-10-13 17:00:00|12509.9|12507.9|12512.4|12510.4|12514.4|12512.4|12508.9|12506.9|28
1760375100000|2025-10-13 17:05:00|12511.9|12509.9|12511.4|12509.4|12512.4|12510.4|12510.4|12508.4|9
1760375400000|2025-10-13 17:10:00|12511.9|12509.9|12503.4|12501.4|12511.9|12509.9|12502.4|12500.4|25
1760375700000|2025-10-13 17:15:00|12502.9|12500.9|12501.4|12499.4|12506.4|12504.4|12499.4|12497.4|22
1760376000000|2025-10-13 17:20:00|12500.9|12498.9|12502.4|12500.4|12505.4|12503.4|12498.4|12496.4|15
1760376300000|2025-10-13 17:25:00|12501.9|12499.9|12500.9|12498.9|12502.4|12500.4|12499.4|12497.4|7
1760376600000|2025-10-13 17:30:00|12501.4|12499.4|12497.4|12495.4|12502.9|12500.9|12497.4|12495.4|8
1760376900000|2025-10-13 17:35:00|12497.9|12495.9|12498.9|12496.9|12501.4|12499.4|12497.4|12495.4|7
1760377200000|2025-10-13 17:40:00|12497.4|12495.4|12495.4|12493.4|12497.9|12495.9|12494.9|12492.9|8
1760377500000|2025-10-13 17:45:00|12495.9|12493.9|12496.4|12494.4|12498.4|12496.4|12495.4|12493.4|15
1760377800000|2025-10-13 17:50:00|12495.9|12493.9|12493.9|12491.9|12495.9|12493.9|12490.9|12488.9|21
1760378100000|2025-10-13 17:55:00|12493.4|12491.4|12496.4|12494.4|12496.9|12494.9|12490.4|12488.4|10
1760378400000|2025-10-13 18:00:00|12496.9|12494.9|12500.4|12498.4|12502.4|12500.4|12496.4|12494.4|16
1760378700000|2025-10-13 18:05:00|12499.9|12497.9|12502.4|12500.4|12503.9|12501.9|12499.9|12497.9|18
1760379000000|2025-10-13 18:10:00|12502.9|12500.9|12501.4|12499.4|12505.4|12503.4|12500.9|12498.9|24
1760379300000|2025-10-13 18:15:00|12501.9|12499.9|12503.4|12501.4|12504.4|12502.4|12501.9|12499.9|16
1760379600000|2025-10-13 18:20:00|12502.9|12500.9|12509.4|12507.4|12509.9|12507.9|12502.9|12500.9|30
1760379900000|2025-10-13 18:25:00|12508.9|12506.9|12509.4|12507.4|12510.9|12508.9|12508.4|12506.4|55
1760380200000|2025-10-13 18:30:00|12509.9|12507.9|12506.4|12504.4|12512.9|12510.9|12506.4|12504.4|32
1760380500000|2025-10-13 18:35:00|12505.9|12503.9|12504.9|12502.9|12509.9|12507.9|12503.9|12501.9|27
1760380800000|2025-10-13 18:40:00|12505.4|12503.4|12499.4|12497.4|12505.9|12503.9|12498.4|12496.4|19
1760381100000|2025-10-13 18:45:00|12498.9|12496.9|12496.4|12494.4|12499.9|12497.9|12495.4|12493.4|18
1760381400000|2025-10-13 18:50:00|12495.9|12493.9|12495.4|12493.4|12498.4|12496.4|12491.9|12489.9|24
1760381700000|2025-10-13 18:55:00|12494.9|12492.9|12490.9|12488.9|12495.4|12493.4|12488.9|12486.9|117
1760382000000|2025-10-13 19:00:00|12491.4|12489.4|12492.4|12490.4|12493.9|12491.9|12488.4|12486.4|31
1760382300000|2025-10-13 19:05:00|12491.9|12489.9|12494.9|12492.9|12496.4|12494.4|12491.4|12489.4|13
1760382600000|2025-10-13 19:10:00|12495.4|12493.4|12491.4|12489.4|12496.4|12494.4|12489.4|12487.4|11
1760382900000|2025-10-13 19:15:00|12491.9|12489.9|12498.4|12496.4|12498.9|12496.9|12490.4|12488.4|16
1760383200000|2025-10-13 19:20:00|12498.9|12496.9|12501.4|12499.4|12502.4|12500.4|12498.4|12496.4|12
1760383500000|2025-10-13 19:25:00|12500.9|12498.9|12499.4|12497.4|12501.4|12499.4|12498.4|12496.4|8
1760383800000|2025-10-13 19:30:00|12498.9|12496.9|12497.4|12495.4|12500.4|12498.4|12497.4|12495.4|7
1760384100000|2025-10-13 19:35:00|12497.9|12495.9|12499.4|12497.4|12499.4|12497.4|12497.4|12495.4|33
1760384400000|2025-10-13 19:40:00|12498.9|12496.9|12503.4|12501.4|12504.9|12502.9|12498.4|12496.4|118
1760384700000|2025-10-13 19:45:00|12502.9|12500.9|12499.4|12497.4|12504.4|12502.4|12499.4|12497.4|19
1760385000000|2025-10-13 19:50:00|12498.9|12496.9|12500.4|12498.4|12501.4|12499.4|12497.4|12495.4|29
1760385300000|2025-10-13 19:55:00|12500.9|12498.9|12494.4|12488.4|12502.4|12500.4|12492.4|12488.4|61
1760385600000|2025-10-13 20:00:00|12493.9|12487.9|12492.8|12486.8|12496|12490|12491.7|12485.7|1
1760385900000|2025-10-13 20:05:00|12493|12487|12493|12487|12494.4|12488.4|12491.2|12485.2|0
1760386200000|2025-10-13 20:10:00|12493.3|12487.3|12492.3|12486.3|12493.6|12487.6|12492|12486|0
1760386500000|2025-10-13 20:15:00|12492.4|12486.4|12491.1|12485.1|12493.6|12487.6|12490.3|12484.3|0
1760386800000|2025-10-13 20:20:00|12491.3|12485.3|12491.1|12485.1|12493|12487|12490.6|12484.6|0
1760387100000|2025-10-13 20:25:00|12491.4|12485.4|12492|12486|12492.3|12486.3|12490.9|12484.9|0
1760387400000|2025-10-13 20:30:00|12491.9|12485.9|12490.6|12484.6|12492|12486|12490.5|12484.5|0
1760387700000|2025-10-13 20:35:00|12490.5|12484.5|12491.6|12485.6|12491.9|12485.9|12489.5|12483.5|0
1760388000000|2025-10-13 20:40:00|12491.4|12485.4|12490.6|12484.6|12491.6|12485.6|12490.3|12484.3|0
1760388300000|2025-10-13 20:45:00|12490.5|12484.5|12489.8|12483.8|12491.6|12485.6|12489.8|12483.8|0
1760388600000|2025-10-13 20:50:00|12490|12484|12489.1|12483.1|12490.5|12484.5|12488.6|12482.6|0
1760388900000|2025-10-13 20:55:00|12489|12483|12490.3|12484.3|12490.8|12484.8|12488.9|12482.9|0
1760389200000|2025-10-13 21:00:00|12491.2|12485.2|12490.8|12484.8|12491.2|12485.2|12490.6|12484.6|0
1760389500000|2025-10-13 21:05:00|12491.1|12485.1|12491.1|12485.1|12491.1|12485.1|12490.8|12484.8|0
1760389800000|2025-10-13 21:10:00|12491.2|12485.2|12491.3|12485.3|12491.4|12485.4|12491.2|12485.2|0
1760390100000|2025-10-13 21:15:00|12491.4|12485.4|12491.4|12485.4|12491.6|12485.6|12491.3|12485.3|0
1760390400000|2025-10-13 21:20:00|12491.6|12485.6|12491.4|12485.4|12491.6|12485.6|12491.4|12485.4|0
1760391000000|2025-10-13 21:30:00|12491.6|12485.6|12491.4|12485.4|12491.6|12485.6|12491.4|12485.4|0
1760391300000|2025-10-13 21:35:00|12491.1|12485.1|12491.1|12485.1|12491.1|12485.1|12491.1|12485.1|0
1760391900000|2025-10-13 21:45:00|12491.3|12485.3|12491.7|12485.7|12492|12486|12491.3|12485.3|0
1760392500000|2025-10-13 21:55:00|12491.9|12485.9|12492.5|12486.5|12492.5|12486.5|12491.6|12485.6|0
1760392800000|2025-10-13 22:00:00|12491.4|12485.4|12493.9|12487.9|12494.1|12488.1|12491.1|12485.1|0
1760393100000|2025-10-13 22:05:00|12494.1|12488.1|12493.4|12487.4|12494.7|12488.7|12492.8|12486.8|0
1760393400000|2025-10-13 22:10:00|12493.6|12487.6|12495|12489|12495.2|12489.2|12492.3|12486.3|0
1760393700000|2025-10-13 22:15:00|12495.2|12489.2|12495.5|12489.5|12496.6|12490.6|12494.4|12488.4|0
1760394000000|2025-10-13 22:20:00|12495.3|12489.3|12492.3|12486.3|12495.3|12489.3|12492.3|12486.3|0
1760394300000|2025-10-13 22:25:00|12492.4|12486.4|12490.5|12484.5|12493|12487|12490|12484|0
1760394600000|2025-10-13 22:30:00|12490.6|12484.6|12493.1|12487.1|12493.8|12487.8|12490.6|12484.6|0
1760394900000|2025-10-13 22:35:00|12493.3|12487.3|12492.8|12486.8|12494.7|12488.7|12492.5|12486.5|0
1760395200000|2025-10-13 22:40:00|12493|12487|12494.1|12488.1|12494.5|12488.5|12492.7|12486.7|0
1760395500000|2025-10-13 22:45:00|12494.2|12488.2|12495.2|12489.2|12495.5|12489.5|12493.6|12487.6|0
1760395800000|2025-10-13 22:50:00|12495.3|12489.3|12494.2|12488.2|12495.3|12489.3|12494.2|12488.2|0
1760396100000|2025-10-13 22:55:00|12494.4|12488.4|12495.3|12489.3|12495.3|12489.3|12493.8|12487.8|0
1760396400000|2025-10-13 23:00:00|12495|12489|12494.9|12488.9|12495.5|12489.5|12492.5|12486.5|0
1760396700000|2025-10-13 23:05:00|12495.2|12489.2|12493.3|12487.3|12495.2|12489.2|12492.5|12486.5|0
1760397000000|2025-10-13 23:10:00|12493.1|12487.1|12491.4|12485.4|12493.3|12487.3|12491.4|12485.4|0
1760397300000|2025-10-13 23:15:00|12491.6|12485.6|12493.3|12487.3|12493.4|12487.4|12490.5|12484.5|0
1760397600000|2025-10-13 23:20:00|12493.1|12487.1|12494.2|12488.2|12494.9|12488.9|12493|12487|0
1760397900000|2025-10-13 23:25:00|12494.1|12488.1|12493.6|12487.6|12494.2|12488.2|12493.1|12487.1|0
1760398200000|2025-10-13 23:30:00|12493.4|12487.4|12492.7|12486.7|12493.6|12487.6|12491.7|12485.7|0
1760398500000|2025-10-13 23:35:00|12492.5|12486.5|12490.6|12484.6|12492.5|12486.5|12490.3|12484.3|0
1760398800000|2025-10-13 23:40:00|12490.8|12484.8|12489.8|12483.8|12491.3|12485.3|12489.1|12483.1|0
1760399100000|2025-10-13 23:45:00|12489.7|12483.7|12490.3|12484.3|12490.5|12484.5|12488.7|12482.7|0
1760399400000|2025-10-13 23:50:00|12490.5|12484.5|12490.6|12484.6|12491.1|12485.1|12490.2|12484.2|0
1760399700000|2025-10-13 23:55:00|12490.8|12484.8|12491.4|12485.4|12491.7|12485.7|12490.5|12484.5|0
1760400000000|2025-10-14 00:00:00|12491.1|12485.1|12494.9|12488.9|12495.5|12489.5|12489.8|12483.8|0
1760400300000|2025-10-14 00:05:00|12495|12489|12497.1|12491.1|12498|12492|12495|12489|0
1760400600000|2025-10-14 00:10:00|12497.2|12491.2|12495.3|12489.3|12497.2|12491.2|12492.3|12486.3|0
1760400900000|2025-10-14 00:15:00|12495|12489|12505.4|12499.4|12505.4|12499.4|12495|12489|0
1760401200000|2025-10-14 00:20:00|12505.5|12499.5|12506.7|12500.7|12510.1|12504.1|12505.2|12499.2|0
1760401500000|2025-10-14 00:25:00|12507.5|12501.5|12513.6|12507.6|12514.4|12508.4|12506.7|12500.7|0
1760401800000|2025-10-14 00:30:00|12512.9|12506.9|12516.9|12510.9|12519.2|12513.2|12509.1|12503.1|0
1760402100000|2025-10-14 00:35:00|12516.8|12510.8|12513|12507|12516.8|12510.8|12513|12507|0
1760402400000|2025-10-14 00:40:00|12512.2|12506.2|12513|12507|12514.5|12508.5|12509.9|12503.9|0
1760402700000|2025-10-14 00:45:00|12512.2|12506.2|12508.3|12502.3|12513|12507|12505.3|12499.3|0
1760403000000|2025-10-14 00:50:00|12511.4|12505.4|12508.3|12502.3|12511.4|12505.4|12507.6|12501.6|0
1760403300000|2025-10-14 00:55:00|12511.4|12505.4|12516|12510|12516|12510|12509.8|12503.8|0
1760403600000|2025-10-14 01:00:00|12515.9|12509.9|12510.5|12504.5|12516|12510|12509.7|12503.7|0
1760403900000|2025-10-14 01:05:00|12509.7|12503.7|12509.8|12503.8|12513.6|12507.6|12503.6|12497.6|0
1760404200000|2025-10-14 01:10:00|12510.6|12504.6|12508.3|12502.3|12514.4|12508.4|12508.3|12502.3|0
1760404500000|2025-10-14 01:15:00|12507.5|12501.5|12509.8|12503.8|12509.8|12503.8|12505.2|12499.2|0
1760404800000|2025-10-14 01:20:00|12510.6|12504.6|12511.4|12505.4|12511.4|12505.4|12508.3|12502.3|0
1760405100000|2025-10-14 01:25:00|12512.9|12506.9|12509.8|12503.8|12512.9|12506.9|12508.3|12502.3|0
1760405400000|2025-10-14 01:30:00|12509.1|12503.1|12509.8|12503.8|12511.4|12505.4|12508.2|12502.2|0
1760405700000|2025-10-14 01:35:00|12508.3|12502.3|12509.9|12503.9|12511.4|12505.4|12506.8|12500.8|0
1760406000000|2025-10-14 01:40:00|12508.3|12502.3|12508.4|12502.4|12509.9|12503.9|12506.8|12500.8|0
1760406300000|2025-10-14 01:45:00|12507.6|12501.6|12506.8|12500.8|12508.4|12502.4|12505.3|12499.3|0
1760406600000|2025-10-14 01:50:00|12506.1|12500.1|12506.8|12500.8|12508.3|12502.3|12504.5|12498.5|0
1760406900000|2025-10-14 01:55:00|12508.3|12502.3|12512.9|12506.9|12512.9|12506.9|12506.8|12500.8|0
1760407200000|2025-10-14 02:00:00|12514.5|12508.5|12509.9|12503.9|12514.5|12508.5|12507.6|12501.6|0
1760407500000|2025-10-14 02:05:00|12509.2|12503.2|12503.8|12497.8|12509.2|12503.2|12502.3|12496.3|0
1760407800000|2025-10-14 02:10:00|12503.1|12497.1|12503.8|12497.8|12503.9|12497.9|12500.8|12494.8|0
1760408100000|2025-10-14 02:15:00|12503.9|12497.9|12506.2|12500.2|12506.9|12500.9|12502.3|12496.3|0
1760408400000|2025-10-14 02:20:00|12505.4|12499.4|12505.4|12499.4|12508.4|12502.4|12503.8|12497.8|0
1760408700000|2025-10-14 02:25:00|12504.6|12498.6|12500.8|12494.8|12505.4|12499.4|12499.3|12493.3|0
1760409000000|2025-10-14 02:30:00|12501.6|12495.6|12502.3|12496.3|12503.8|12497.8|12500.8|12494.8|0
1760409300000|2025-10-14 02:35:00|12501.5|12495.5|12504.6|12498.6|12505.3|12499.3|12501.5|12495.5|0
1760409600000|2025-10-14 02:40:00|12504.5|12498.5|12503.8|12497.8|12505.4|12499.4|12503.8|12497.8|0
1760409900000|2025-10-14 02:45:00|12503|12497|12500.7|12494.7|12503.8|12497.8|12499.9|12493.9|0
1760410200000|2025-10-14 02:50:00|12500|12494|12497.6|12491.6|12500|12494|12496.1|12490.1|0
1760410500000|2025-10-14 02:55:00|12499.1|12493.1|12496.1|12490.1|12499.2|12493.2|12496.1|12490.1|0
1760410800000|2025-10-14 03:00:00|12497.6|12491.6|12494.5|12488.5|12497.6|12491.6|12494.5|12488.5|0
1760411100000|2025-10-14 03:05:00|12493|12487|12492.1|12486.1|12495.3|12489.3|12491.4|12485.4|0
1760411400000|2025-10-14 03:10:00|12491.4|12485.4|12491.4|12485.4|12492.9|12486.9|12489.8|12483.8|0
1760411700000|2025-10-14 03:15:00|12490.6|12484.6|12488.2|12482.2|12491.4|12485.4|12486.7|12480.7|0
1760412000000|2025-10-14 03:20:00|12489|12483|12491.3|12485.3|12491.3|12485.3|12487.5|12481.5|0
1760412300000|2025-10-14 03:25:00|12492.1|12486.1|12494.4|12488.4|12494.4|12488.4|12491.3|12485.3|0
1760412600000|2025-10-14 03:30:00|12493.6|12487.6|12489.8|12483.8|12494.4|12488.4|12489.8|12483.8|0
1760412900000|2025-10-14 03:35:00|12490.5|12484.5|12491.4|12485.4|12492.9|12486.9|12489.8|12483.8|0
1760413200000|2025-10-14 03:40:00|12492.1|12486.1|12492.1|12486.1|12494.4|12488.4|12491.3|12485.3|0
1760413500000|2025-10-14 03:45:00|12491.4|12485.4|12488.3|12482.3|12492.9|12486.9|12488.3|12482.3|0
1760413800000|2025-10-14 03:50:00|12489.8|12483.8|12486.7|12480.7|12489.8|12483.8|12486.7|12480.7|0
1760414100000|2025-10-14 03:55:00|12488.3|12482.3|12488.3|12482.3|12488.3|12482.3|12486.8|12480.8|0
1760414400000|2025-10-14 04:00:00|12487.5|12481.5|12482.8|12476.8|12487.5|12481.5|12475.9|12469.9|0
1760414700000|2025-10-14 04:05:00|12483.6|12477.6|12476.6|12470.6|12485.2|12479.2|12475.1|12469.1|0
1760415000000|2025-10-14 04:10:00|12477.4|12471.4|12471.2|12465.2|12478.2|12472.2|12469.6|12463.6|0
1760415300000|2025-10-14 04:15:00|12470.4|12464.4|12454.2|12448.2|12471.2|12465.2|12449.5|12443.5|0
1760415600000|2025-10-14 04:20:00|12455|12449|12461.9|12455.9|12462|12456|12450.4|12444.4|0
1760415900000|2025-10-14 04:25:00|12462|12456|12455.4|12449.4|12465|12459|12452.3|12446.3|0
1760416200000|2025-10-14 04:30:00|12457|12451|12447|12441|12457|12451|12443|12437|0
1760416500000|2025-10-14 04:35:00|12447.7|12441.7|12447.8|12441.8|12450.9|12444.9|12440.1|12434.1|0
1760416800000|2025-10-14 04:40:00|12446.3|12440.3|12447.8|12441.8|12448.6|12442.6|12444.7|12438.7|0
1760417100000|2025-10-14 04:45:00|12447|12441|12442.1|12436.1|12450.1|12444.1|12442.1|12436.1|0
1760417400000|2025-10-14 04:50:00|12440.6|12434.6|12445.3|12439.3|12445.3|12439.3|12439|12433|0
1760417700000|2025-10-14 04:55:00|12445.2|12439.2|12454.4|12448.4|12454.4|12448.4|12445.2|12439.2|0
1760418000000|2025-10-14 05:00:00|12453.7|12447.7|12448.3|12442.3|12453.7|12447.7|12446.7|12440.7|0
1760418300000|2025-10-14 05:05:00|12446.8|12440.8|12452.9|12446.9|12455.9|12449.9|12445.2|12439.2|0
1760418600000|2025-10-14 05:10:00|12451.4|12445.4|12451.3|12445.3|12454.5|12448.5|12446.7|12440.7|0
1760418900000|2025-10-14 05:15:00|12449.8|12443.8|12451.4|12445.4|12456.7|12450.7|12449.8|12443.8|0
1760419200000|2025-10-14 05:20:00|12452.1|12446.1|12452.8|12446.8|12455.9|12449.9|12448.2|12442.2|0
1760419500000|2025-10-14 05:25:00|12451.3|12445.3|12452.7|12446.7|12455.8|12449.8|12449.7|12443.7|0
1760419800000|2025-10-14 05:30:00|12452.8|12446.8|12445|12439|12452.8|12446.8|12441.9|12435.9|0
1760420100000|2025-10-14 05:35:00|12444.3|12438.3|12424.7|12418.7|12445|12439|12421.6|12415.6|0
1760420400000|2025-10-14 05:40:00|12426.2|12420.2|12418|12412|12426.2|12420.2|12413.4|12407.4|0
1760420700000|2025-10-14 05:45:00|12416.5|12410.5|12419.9|12413.9|12420.4|12414.4|12408.1|12402.1|0
1760421000000|2025-10-14 05:50:00|12418.4|12412.4|12424.5|12418.5|12427.6|12421.6|12416.8|12410.8|0
1760421300000|2025-10-14 05:55:00|12423.8|12417.8|12425.3|12419.3|12426.1|12420.1|12421.4|12415.4|0
1760421600000|2025-10-14 06:00:00|12426|12420|12421.9|12419.9|12441.9|12439.9|12421.4|12416.2|168
1760421900000|2025-10-14 06:05:00|12422.4|12420.4|12427.4|12425.4|12433.9|12431.9|12421.9|12419.9|16
1760422200000|2025-10-14 06:10:00|12427.9|12425.9|12440.4|12438.4|12440.4|12438.4|12427.9|12425.9|23
1760422500000|2025-10-14 06:15:00|12439.9|12437.9|12426.4|12424.4|12440.4|12438.4|12424.4|12422.4|147
1760422800000|2025-10-14 06:20:00|12426.9|12424.9|12421.4|12419.4|12427.9|12425.9|12414.9|12412.9|27
1760423100000|2025-10-14 06:25:00|12421.9|12419.9|12429.4|12427.4|12430.9|12428.9|12421.9|12419.9|9
1760423400000|2025-10-14 06:30:00|12429.9|12427.9|12440.9|12438.9|12442.9|12440.9|12429.9|12427.9|30
1760423700000|2025-10-14 06:35:00|12441.4|12439.4|12432.9|12430.9|12441.9|12439.9|12431.9|12429.9|17
1760424000000|2025-10-14 06:40:00|12432.4|12430.4|12428.4|12426.4|12433.9|12431.9|12424.9|12422.9|24
1760424300000|2025-10-14 06:45:00|12428.9|12426.9|12429.4|12427.4|12431.9|12429.9|12423.9|12421.9|25
1760424600000|2025-10-14 06:50:00|12428.9|12426.9|12428.9|12426.9|12433.4|12431.4|12426.9|12424.9|53
1760424900000|2025-10-14 06:55:00|12428.4|12426.4|12428.9|12426.9|12428.9|12426.9|12417.9|12415.9|116
1760425200000|2025-10-14 07:00:00|12433.4|12431.4|12411.4|12409.4|12441.4|12439.4|12406.4|12404.4|1206
1760425500000|2025-10-14 07:05:00|12410.9|12408.9|12414.4|12412.4|12422.4|12420.4|12409.9|12407.9|347
1760425800000|2025-10-14 07:10:00|12413.9|12411.9|12421.9|12419.9|12434.9|12432.9|12413.4|12411.4|223
1760426100000|2025-10-14 07:15:00|12421.4|12419.4|12428.4|12426.4|12435.4|12433.4|12417.4|12415.4|172
1760426400000|2025-10-14 07:20:00|12428.9|12426.9|12435.4|12433.4|12437.9|12435.9|12422.4|12420.4|313
1760426700000|2025-10-14 07:25:00|12436.4|12434.4|12440.4|12438.4|12442.9|12440.9|12433.4|12431.4|273
1760427000000|2025-10-14 07:30:00|12440.1|12438.1|12438.1|12436.1|12448.1|12446.1|12433.1|12431.1|393
1760427300000|2025-10-14 07:35:00|12438.6|12436.6|12435.6|12433.6|12444.1|12442.1|12409.1|12407.1|825
1760427600000|2025-10-14 07:40:00|12435.7|12433.7|12428.7|12426.7|12437.2|12435.2|12419.2|12417.2|401
1760427900000|2025-10-14 07:45:00|12429.2|12427.2|12426.7|12424.7|12437.7|12435.7|12424.2|12422.2|138
1760428200000|2025-10-14 07:50:00|12427.2|12425.2|12430.7|12428.7|12436.2|12434.2|12425.7|12423.7|87
1760428500000|2025-10-14 07:55:00|12431.2|12429.2|12437.2|12435.2|12437.2|12435.2|12427.7|12425.7|95
1760428800000|2025-10-14 08:00:00|12437.1|12435.1|12439.1|12437.1|12449.1|12447.1|12433.1|12431.1|245
1760429100000|2025-10-14 08:05:00|12438.1|12436.1|12432.1|12430.1|12442.6|12440.6|12431.6|12429.6|81
1760429400000|2025-10-14 08:10:00|12432.4|12430.4|12438.4|12436.4|12445.4|12443.4|12429.4|12427.4|112
1760429700000|2025-10-14 08:15:00|12438.9|12436.9|12446.4|12444.4|12447.9|12445.9|12438.4|12436.4|116
1760430000000|2025-10-14 08:20:00|12445.7|12443.7|12457.2|12455.2|12459.2|12457.2|12445.7|12443.7|121
1760430300000|2025-10-14 08:25:00|12457.7|12455.7|12465.2|12463.2|12467.2|12465.2|12456.7|12454.7|122
1760430600000|2025-10-14 08:30:00|12464.5|12462.5|12472|12470|12474.5|12472.5|12464.5|12462.5|138
1760430900000|2025-10-14 08:35:00|12472.5|12470.5|12476.5|12474.5|12478|12476|12469.5|12467.5|250
1760431200000|2025-10-14 08:40:00|12476.4|12474.4|12476.4|12474.4|12478.9|12476.9|12473.4|12471.4|126
1760431500000|2025-10-14 08:45:00|12475.4|12473.4|12470.4|12468.4|12476.4|12474.4|12466.4|12464.4|136
1760431800000|2025-10-14 08:50:00|12471.2|12469.2|12478.2|12476.2|12479.2|12477.2|12468.2|12466.2|225
1760432100000|2025-10-14 08:55:00|12478.7|12476.7|12480.7|12478.7|12486.2|12484.2|12476.7|12474.7|135
1760432400000|2025-10-14 09:00:00|12480.1|12478.1|12488.1|12486.1|12494.1|12492.1|12480.1|12478.1|118
1760432700000|2025-10-14 09:05:00|12487.6|12485.6|12490.6|12488.6|12493.6|12491.6|12486.6|12484.6|108
1760433000000|2025-10-14 09:10:00|12490.7|12488.7|12497.2|12495.2|12501.2|12499.2|12490.2|12488.2|82
1760433300000|2025-10-14 09:15:00|12496.7|12494.7|12496.2|12494.2|12499.2|12497.2|12486.2|12484.2|117
1760433600000|2025-10-14 09:20:00|12495.7|12493.7|12489.2|12487.2|12495.7|12493.7|12489.2|12487.2|60
1760433900000|2025-10-14 09:25:00|12488.7|12486.7|12487.2|12485.2|12491.2|12489.2|12486.7|12484.7|47
1760434200000|2025-10-14 09:30:00|12488.1|12486.1|12478.1|12476.1|12491.1|12489.1|12477.6|12475.6|84
1760434500000|2025-10-14 09:35:00|12477.6|12475.6|12472.1|12470.1|12480.1|12478.1|12472.1|12470.1|119
1760434800000|2025-10-14 09:40:00|12473|12471|12475|12473|12478|12476|12470|12468|113
1760435100000|2025-10-14 09:45:00|12474.5|12472.5|12468.5|12466.5|12479.5|12477.5|12468.5|12466.5|63
1760435400000|2025-10-14 09:50:00|12467.9|12465.9|12463.4|12461.4|12468.4|12466.4|12461.9|12459.9|42
1760435700000|2025-10-14 09:55:00|12464.4|12462.4|12456.4|12454.4|12464.4|12462.4|12454.4|12452.4|205
1760436000000|2025-10-14 10:00:00|12457|12455|12456|12454|12460|12458|12455|12453|90
1760436300000|2025-10-14 10:05:00|12455.5|12453.5|12459|12457|12462|12460|12455|12453|120
1760436600000|2025-10-14 10:10:00|12457.6|12455.6|12454.6|12452.6|12463.1|12461.1|12451.6|12449.6|121
1760436900000|2025-10-14 10:15:00|12454.1|12452.1|12450.1|12448.1|12456.6|12454.6|12449.1|12447.1|35
1760437200000|2025-10-14 10:20:00|12451|12449|12448|12446|12455|12453|12440.5|12438.5|99
1760437500000|2025-10-14 10:25:00|12448.5|12446.5|12439|12437|12453.5|12451.5|12438.5|12436.5|393
1760437800000|2025-10-14 10:30:00|12438.7|12436.7|12429.2|12427.2|12439.2|12437.2|12424.2|12422.2|194
1760438100000|2025-10-14 10:35:00|12428.7|12426.7|12422.2|12420.2|12432.7|12430.7|12419.2|12417.2|63
1760438400000|2025-10-14 10:40:00|12422.8|12420.8|12422.8|12420.8|12436.8|12434.8|12421.3|12419.3|211
1760438700000|2025-10-14 10:45:00|12421.8|12419.8|12412.3|12410.3|12423.3|12421.3|12408.3|12406.3|104
1760439000000|2025-10-14 10:50:00|12412.4|12410.4|12407.4|12405.4|12413.9|12411.9|12403.4|12401.4|148
1760439300000|2025-10-14 10:55:00|12406.9|12404.9|12421.9|12419.9|12421.9|12419.9|12406.4|12404.4|110
1760439600000|2025-10-14 11:00:00|12420.6|12418.6|12428.6|12426.6|12428.6|12426.6|12419.6|12417.6|139
1760439900000|2025-10-14 11:05:00|12427.6|12425.6|12430.6|12428.6|12438.6|12436.6|12426.6|12424.6|81
1760440200000|2025-10-14 11:10:00|12430.3|12428.3|12431.3|12429.3|12434.3|12432.3|12428.3|12426.3|571
1760440500000|2025-10-14 11:15:00|12432.3|12430.3|12441.3|12439.3|12441.8|12439.8|12431.3|12429.3|420
1760440800000|2025-10-14 11:20:00|12441.7|12439.7|12448.7|12446.7|12451.2|12449.2|12441.7|12439.7|108
1760441100000|2025-10-14 11:25:00|12448.2|12446.2|12448.7|12446.7|12454.2|12452.2|12444.7|12442.7|369
1760441400000|2025-10-14 11:30:00|12448.1|12446.1|12448.1|12446.1|12450.1|12448.1|12445.1|12443.1|175
1760441700000|2025-10-14 11:35:00|12448.6|12446.6|12450.1|12448.1|12453.6|12451.6|12447.6|12445.6|554
1760442000000|2025-10-14 11:40:00|12449.5|12447.5|12442|12440|12449.5|12447.5|12441.5|12439.5|48
1760442300000|2025-10-14 11:45:00|12441.5|12439.5|12437.5|12435.5|12442.5|12440.5|12435.5|12433.5|41
1760442600000|2025-10-14 11:50:00|12438.6|12436.6|12442.1|12440.1|12449.6|12447.6|12438.6|12436.6|39
1760442900000|2025-10-14 11:55:00|12442.6|12440.6|12441.6|12439.6|12442.6|12440.6|12438.6|12436.6|695
1760443200000|2025-10-14 12:00:00|12441.2|12439.2|12430.7|12428.7|12441.2|12439.2|12430.7|12428.7|71
1760443500000|2025-10-14 12:05:00|12431.2|12429.2|12426.2|12424.2|12432.2|12430.2|12422.2|12420.2|546
1760443800000|2025-10-14 12:10:00|12427|12425|12419|12417|12433|12431|12419|12417|187
1760444100000|2025-10-14 12:15:00|12420|12418|12419|12417|12425|12423|12415|12413|78
1760444400000|2025-10-14 12:20:00|12418.5|12416.5|12419.5|12417.5|12420|12418|12414.5|12412.5|27
1760444700000|2025-10-14 12:25:00|12420.5|12418.5|12427.5|12425.5|12428.5|12426.5|12420.5|12418.5|83
1760445000000|2025-10-14 12:30:00|12427.7|12425.7|12427.7|12425.7|12428.7|12426.7|12421.7|12419.7|100
1760445300000|2025-10-14 12:35:00|12427.2|12425.2|12423.7|12421.7|12430.7|12428.7|12421.7|12419.7|82
1760445600000|2025-10-14 12:40:00|12423.6|12421.6|12411.6|12409.6|12424.6|12422.6|12402.1|12400.1|257
1760445900000|2025-10-14 12:45:00|12412.1|12410.1|12413.1|12411.1|12415.6|12413.6|12407.1|12405.1|81
1760446200000|2025-10-14 12:50:00|12413.2|12411.2|12419.7|12417.7|12423.2|12421.2|12413.2|12411.2|81
1760446500000|2025-10-14 12:55:00|12419.2|12417.2|12424.7|12422.7|12426.7|12424.7|12418.7|12416.7|69
1760446800000|2025-10-14 13:00:00|12423.9|12421.9|12436.9|12434.9|12437.9|12435.9|12423.9|12421.9|261
1760447100000|2025-10-14 13:05:00|12436.4|12434.4|12441.4|12439.4|12441.9|12439.9|12433.9|12431.9|99
1760447400000|2025-10-14 13:10:00|12441.1|12439.1|12440.6|12438.6|12443.1|12441.1|12430.6|12428.6|139
1760447700000|2025-10-14 13:15:00|12441.1|12439.1|12437.6|12435.6|12441.6|12439.6|12432.1|12430.1|96
1760448000000|2025-10-14 13:20:00|12438.4|12436.4|12436.4|12434.4|12444.4|12442.4|12435.4|12433.4|173
1760448300000|2025-10-14 13:25:00|12436.9|12434.9|12439.9|12437.9|12448.4|12446.4|12436.4|12434.4|82
1760448600000|2025-10-14 13:30:00|12439.8|12437.8|12450.3|12448.3|12456.8|12454.8|12437.3|12435.3|233
1760448900000|2025-10-14 13:35:00|12450.8|12448.8|12446.3|12444.3|12451.8|12449.8|12437.3|12435.3|157
1760449200000|2025-10-14 13:40:00|12445.9|12443.9|12444.9|12442.9|12447.9|12445.9|12436.4|12434.4|180
1760449500000|2025-10-14 13:45:00|12443.9|12441.9|12445.9|12443.9|12454.4|12452.4|12442.4|12440.4|163
1760449800000|2025-10-14 13:50:00|12445.1|12443.1|12457.1|12455.1|12457.6|12455.6|12435.6|12433.6|145
1760450100000|2025-10-14 13:55:00|12457.6|12455.6|12451.1|12449.1|12459.6|12457.6|12449.1|12447.1|208
1760450400000|2025-10-14 14:00:00|12450.9|12448.9|12445.4|12443.4|12453.9|12451.9|12441.4|12439.4|267
1760450700000|2025-10-14 14:05:00|12444.9|12442.9|12433.9|12431.9|12445.4|12443.4|12432.4|12430.4|287
1760451000000|2025-10-14 14:10:00|12434.7|12432.7|12449.7|12447.7|12449.7|12447.7|12433.7|12431.7|231
1760451300000|2025-10-14 14:15:00|12449.2|12447.2|12456.2|12454.2|12456.2|12454.2|12444.7|12442.7|153
1760451600000|2025-10-14 14:20:00|12455.3|12453.3|12453.3|12451.3|12457.3|12455.3|12449.8|12447.8|200
1760451900000|2025-10-14 14:25:00|12451.3|12449.3|12448.3|12446.3|12454.3|12452.3|12444.8|12442.8|204
1760452200000|2025-10-14 14:30:00|12448.6|12446.6|12442.1|12440.1|12451.1|12449.1|12438.6|12436.6|254
1760452500000|2025-10-14 14:35:00|12442.6|12440.6|12431.6|12429.6|12445.1|12443.1|12427.6|12425.6|138
1760452800000|2025-10-14 14:40:00|12432|12430|12434|12432|12436.5|12434.5|12428|12426|258
1760453100000|2025-10-14 14:45:00|12434.5|12432.5|12449.5|12447.5|12449.5|12447.5|12434.5|12432.5|787
1760453400000|2025-10-14 14:50:00|12448.4|12446.4|12439.9|12437.9|12451.4|12449.4|12437.9|12435.9|208
1760453700000|2025-10-14 14:55:00|12439.4|12437.4|12435.9|12433.9|12440.9|12438.9|12431.4|12429.4|135
1760454000000|2025-10-14 15:00:00|12437|12435|12438|12436|12438|12436|12433|12431|182
1760454300000|2025-10-14 15:05:00|12438.5|12436.5|12442|12440|12444.5|12442.5|12438|12436|337
1760454600000|2025-10-14 15:10:00|12441.2|12439.2|12433.2|12431.2|12442.2|12440.2|12430.7|12428.7|317
1760454900000|2025-10-14 15:15:00|12433.7|12431.7|12430.2|12428.2|12439.2|12437.2|12429.2|12427.2|621
1760455200000|2025-10-14 15:20:00|12431.2|12429.2|12442.7|12440.7|12443.7|12441.7|12430.7|12428.7|306
1760455500000|2025-10-14 15:25:00|12442.2|12440.2|12436.7|12434.7|12445.7|12443.7|12436.7|12434.7|1254
1760455800000|2025-10-14 15:30:00|12435.7|12433.7|12436.7|12434.7|12439.7|12437.7|12431.7|12429.7|1209
1760456100000|2025-10-14 15:35:00|12436.2|12434.2|12434.7|12432.7|12448.2|12446.2|12429.7|12427.7|580
1760456400000|2025-10-14 15:40:00|12434.2|12432.2|12453.2|12451.2|12453.7|12451.7|12432.7|12430.7|96
1760456700000|2025-10-14 15:45:00|12453.7|12451.7|12467.2|12465.2|12470.2|12468.2|12453.7|12451.7|360
1760457000000|2025-10-14 15:50:00|12466.7|12464.7|12473.7|12471.7|12476.7|12474.7|12465.2|12463.2|510
1760457300000|2025-10-14 15:55:00|12474.7|12472.7|12473.2|12471.2|12476.2|12474.2|12468.2|12466.2|57
1760457600000|2025-10-14 16:00:00|12472.7|12470.7|12470.2|12468.2|12474.2|12472.2|12467.7|12465.7|54
1760457900000|2025-10-14 16:05:00|12470.7|12468.7|12471.2|12469.2|12471.7|12469.7|12466.2|12464.2|71
1760458200000|2025-10-14 16:10:00|12471.7|12469.7|12480.2|12478.2|12480.2|12478.2|12471.7|12469.7|38
1760458500000|2025-10-14 16:15:00|12479.2|12477.2|12485.2|12483.2|12486.7|12484.7|12478.2|12476.2|48
1760458800000|2025-10-14 16:20:00|12484.7|12482.7|12493.7|12491.7|12498.2|12496.2|12484.7|12482.7|60
1760459100000|2025-10-14 16:25:00|12493.2|12491.2|12488.2|12486.2|12495.2|12493.2|12487.7|12485.7|29
1760459400000|2025-10-14 16:30:00|12487.7|12485.7|12490.2|12488.2|12492.2|12490.2|12484.7|12482.7|45
1760459700000|2025-10-14 16:35:00|12489.7|12487.7|12491.2|12489.2|12495.7|12493.7|12488.7|12486.7|31
1760460000000|2025-10-14 16:40:00|12491.7|12489.7|12496.2|12494.2|12498.7|12496.7|12491.7|12489.7|42
1760460300000|2025-10-14 16:45:00|12497.2|12495.2|12504.7|12502.7|12507.2|12505.2|12497.2|12495.2|135
1760460600000|2025-10-14 16:50:00|12503.2|12501.2|12505.2|12503.2|12509.2|12507.2|12503.2|12501.2|28
1760460900000|2025-10-14 16:55:00|12504.7|12502.7|12502.7|12500.7|12505.2|12503.2|12500.2|12498.2|19
1760461200000|2025-10-14 17:00:00|12502.2|12500.2|12496.2|12494.2|12502.7|12500.7|12492.7|12490.7|35
1760461500000|2025-10-14 17:05:00|12495.7|12493.7|12504.7|12502.7|12504.7|12502.7|12495.7|12493.7|7
1760461800000|2025-10-14 17:10:00|12504.2|12502.2|12508.2|12506.2|12508.7|12506.7|12504.2|12502.2|12
1760462100000|2025-10-14 17:15:00|12507.7|12505.7|12507.2|12505.2|12511.2|12509.2|12506.2|12504.2|19
1760462400000|2025-10-14 17:20:00|12507.7|12505.7|12512.2|12510.2|12512.7|12510.7|12507.2|12505.2|32
1760462700000|2025-10-14 17:25:00|12512.7|12510.7|12517.7|12515.7|12519.7|12517.7|12512.7|12510.7|50
1760463000000|2025-10-14 17:30:00|12517.2|12515.2|12509.7|12507.7|12519.2|12517.2|12509.2|12507.2|22
1760463300000|2025-10-14 17:35:00|12509.2|12507.2|12511.2|12509.2|12512.2|12510.2|12508.7|12506.7|11
1760463600000|2025-10-14 17:40:00|12511.7|12509.7|12517.2|12515.2|12517.7|12515.7|12511.2|12509.2|16
1760463900000|2025-10-14 17:45:00|12517.7|12515.7|12524.2|12522.2|12525.7|12523.7|12515.7|12513.7|31
1760464200000|2025-10-14 17:50:00|12524.7|12522.7|12523.2|12521.2|12526.2|12524.2|12521.2|12519.2|16
1760464500000|2025-10-14 17:55:00|12523.7|12521.7|12522.2|12520.2|12525.2|12523.2|12522.2|12520.2|4
1760464800000|2025-10-14 18:00:00|12521.7|12519.7|12519.7|12517.7|12522.7|12520.7|12517.7|12515.7|8
1760465100000|2025-10-14 18:05:00|12519.2|12517.2|12521.2|12519.2|12521.2|12519.2|12518.2|12516.2|8
1760465400000|2025-10-14 18:10:00|12521.7|12519.7|12526.2|12524.2|12527.2|12525.2|12520.7|12518.7|16
1760465700000|2025-10-14 18:15:00|12526.7|12524.7|12527.7|12525.7|12530.7|12528.7|12526.7|12524.7|5
1760466000000|2025-10-14 18:20:00|12527.2|12525.2|12525.7|12523.7|12528.2|12526.2|12523.2|12521.2|22
1760466300000|2025-10-14 18:25:00|12526.2|12524.2|12529.2|12527.2|12530.7|12528.7|12524.2|12522.2|14
1760466600000|2025-10-14 18:30:00|12528.7|12526.7|12523.7|12521.7|12530.2|12528.2|12523.7|12521.7|20
1760466900000|2025-10-14 18:35:00|12524.2|12522.2|12522.2|12520.2|12524.7|12522.7|12520.2|12518.2|15
1760467200000|2025-10-14 18:40:00|12521.7|12519.7|12515.2|12513.2|12523.2|12521.2|12515.2|12513.2|90
1760467500000|2025-10-14 18:45:00|12514.7|12512.7|12518.7|12516.7|12518.7|12516.7|12513.7|12511.7|30
1760467800000|2025-10-14 18:50:00|12519.2|12517.2|12518.2|12516.2|12521.2|12519.2|12517.2|12515.2|8
1760468100000|2025-10-14 18:55:00|12517.7|12515.7|12518.2|12516.2|12519.2|12517.2|12516.7|12514.7|2
1760468400000|2025-10-14 19:00:00|12518.7|12516.7|12517.2|12515.2|12520.7|12518.7|12517.2|12515.2|16
1760468700000|2025-10-14 19:05:00|12516.7|12514.7|12517.2|12515.2|12518.2|12516.2|12516.2|12514.2|13
1760469000000|2025-10-14 19:10:00|12517.7|12515.7|12522.2|12520.2|12522.2|12520.2|12516.7|12514.7|24
1760469300000|2025-10-14 19:15:00|12521.7|12519.7|12524.7|12522.7|12525.2|12523.2|12521.2|12519.2|9
1760469600000|2025-10-14 19:20:00|12524.2|12522.2|12526.2|12524.2|12526.7|12524.7|12522.7|12520.7|14
1760469900000|2025-10-14 19:25:00|12527.2|12525.2|12524.7|12522.7|12527.7|12525.7|12522.2|12520.2|25
1760470200000|2025-10-14 19:30:00|12524.2|12522.2|12518.2|12516.2|12525.2|12523.2|12516.2|12514.2|16
1760470500000|2025-10-14 19:35:00|12517.7|12515.7|12497.2|12495.2|12518.2|12516.2|12478.7|12476.7|146
1760470800000|2025-10-14 19:40:00|12496.7|12494.7|12485.7|12483.7|12498.7|12496.7|12481.2|12479.2|32
1760471100000|2025-10-14 19:45:00|12486.2|12484.2|12496.7|12494.7|12498.7|12496.7|12482.7|12480.7|73
1760471400000|2025-10-14 19:50:00|12497.2|12495.2|12501.2|12499.2|12504.7|12502.7|12496.2|12494.2|56
1760471700000|2025-10-14 19:55:00|12499.7|12497.7|12500.1|12494.1|12500.7|12498.7|12495.7|12491.1|82
1760472000000|2025-10-14 20:00:00|12497.4|12491.4|12499.3|12493.3|12504.7|12498.7|12496.6|12490.6|0
1760472300000|2025-10-14 20:05:00|12499.1|12493.1|12488.2|12482.2|12499.6|12493.6|12487.6|12481.6|0
1760472600000|2025-10-14 20:10:00|12488.5|12482.5|12492.6|12486.6|12493.5|12487.5|12487.6|12481.6|0
1760472900000|2025-10-14 20:15:00|12492.4|12486.4|12488.8|12482.8|12492.4|12486.4|12487.7|12481.7|0
1760473200000|2025-10-14 20:20:00|12488.7|12482.7|12487.3|12481.3|12489.6|12483.6|12484.8|12478.8|0
1760473500000|2025-10-14 20:25:00|12487.2|12481.2|12489.3|12483.3|12490.1|12484.1|12486.6|12480.6|0
1760473800000|2025-10-14 20:30:00|12489.1|12483.1|12493|12487|12493.8|12487.8|12488.5|12482.5|0
1760474100000|2025-10-14 20:35:00|12492.7|12486.7|12491.5|12485.5|12493.8|12487.8|12490.5|12484.5|0
1760474400000|2025-10-14 20:40:00|12491.3|12485.3|12492.9|12486.9|12493.2|12487.2|12491|12485|0
1760474700000|2025-10-14 20:45:00|12493|12487|12494.1|12488.1|12495.1|12489.1|12491.9|12485.9|0
1760475000000|2025-10-14 20:50:00|12494.4|12488.4|12497.1|12491.1|12498.2|12492.2|12494.1|12488.1|0
1760475300000|2025-10-14 20:55:00|12496.9|12490.9|12496.2|12490.2|12497.1|12491.1|12494.8|12488.8|0
1760475600000|2025-10-14 21:00:00|12496.1|12490.1|12495.5|12489.5|12496.8|12490.8|12495.4|12489.4|0
1760475900000|2025-10-14 21:05:00|12495.1|12489.1|12495.8|12489.8|12496.6|12490.6|12494.9|12488.9|0
1760476200000|2025-10-14 21:10:00|12495.9|12489.9|12496.6|12490.6|12496.6|12490.6|12495.5|12489.5|0
1760476500000|2025-10-14 21:15:00|12496.5|12490.5|12495.8|12489.8|12496.8|12490.8|12495.1|12489.1|0
1760476800000|2025-10-14 21:20:00|12495.9|12489.9|12496.3|12490.3|12496.8|12490.8|12495.9|12489.9|0
1760477100000|2025-10-14 21:25:00|12496|12490|12496|12490|12496|12490|12495.5|12489.5|0
1760477400000|2025-10-14 21:30:00|12496.2|12490.2|12496.5|12490.5|12496.5|12490.5|12496|12490|0
1760477700000|2025-10-14 21:35:00|12496.6|12490.6|12496.8|12490.8|12496.9|12490.9|12496.6|12490.6|0
1760478000000|2025-10-14 21:40:00|12496.6|12490.6|12496.3|12490.3|12496.8|12490.8|12496.2|12490.2|0
1760478300000|2025-10-14 21:45:00|12496.8|12490.8|12496.6|12490.6|12496.8|12490.8|12496.6|12490.6|0
1760478600000|2025-10-14 21:50:00|12496.5|12490.5|12496.6|12490.6|12496.6|12490.6|12496.5|12490.5|0
1760478900000|2025-10-14 21:55:00|12496.8|12490.8|12496.6|12490.6|12496.9|12490.9|12496.6|12490.6|0
1760479200000|2025-10-14 22:00:00|12496|12490|12505.8|12499.8|12507.7|12501.7|12496|12490|0
1760479500000|2025-10-14 22:05:00|12505.7|12499.7|12500.1|12494.1|12507.1|12501.1|12499.8|12493.8|0
1760479800000|2025-10-14 22:10:00|12500.2|12494.2|12499.6|12493.6|12504.3|12498.3|12499.4|12493.4|0
1760480100000|2025-10-14 22:15:00|12499.8|12493.8|12497.6|12491.6|12500.2|12494.2|12496|12490|0
1760480400000|2025-10-14 22:20:00|12497.9|12491.9|12499.3|12493.3|12500.1|12494.1|12497.6|12491.6|0
1760480700000|2025-10-14 22:25:00|12499.8|12493.8|12500.7|12494.7|12502.6|12496.6|12499.1|12493.1|0
1760481000000|2025-10-14 22:30:00|12500.9|12494.9|12498.5|12492.5|12502.4|12496.4|12497.4|12491.4|0
1760481300000|2025-10-14 22:35:00|12498.4|12492.4|12500.7|12494.7|12500.8|12494.8|12498.3|12492.3|0
1760481600000|2025-10-14 22:40:00|12500.5|12494.5|12500.4|12494.4|12501.6|12495.6|12499.8|12493.8|0
1760481900000|2025-10-14 22:45:00|12500.5|12494.5|12500.2|12494.2|12501.5|12495.5|12499.6|12493.6|0
1760482200000|2025-10-14 22:50:00|12499.9|12493.9|12501.3|12495.3|12502.1|12496.1|12499.4|12493.4|0
1760482500000|2025-10-14 22:55:00|12501.2|12495.2|12502.1|12496.1|12502.4|12496.4|12501|12495|0
1760482800000|2025-10-14 23:00:00|12501.8|12495.8|12502.6|12496.6|12502.6|12496.6|12499.8|12493.8|0
1760483100000|2025-10-14 23:05:00|12502.7|12496.7|12503.2|12497.2|12504.6|12498.6|12500.5|12494.5|0
1760483400000|2025-10-14 23:10:00|12503.3|12497.3|12506|12500|12506.5|12500.5|12503|12497|0
1760483700000|2025-10-14 23:15:00|12506.2|12500.2|12506.3|12500.3|12506.5|12500.5|12505.1|12499.1|0
1760484000000|2025-10-14 23:20:00|12506.8|12500.8|12507.3|12501.3|12509|12503|12506.3|12500.3|0
1760484300000|2025-10-14 23:25:00|12507.2|12501.2|12504.4|12498.4|12507.2|12501.2|12503.2|12497.2|0
1760484600000|2025-10-14 23:30:00|12504.3|12498.3|12505.8|12499.8|12506.3|12500.3|12503.5|12497.5|0
1760484900000|2025-10-14 23:35:00|12505.7|12499.7|12504.4|12498.4|12505.8|12499.8|12503.5|12497.5|0
1760485200000|2025-10-14 23:40:00|12504.6|12498.6|12504.1|12498.1|12504.8|12498.8|12502.7|12496.7|0
1760485500000|2025-10-14 23:45:00|12504.3|12498.3|12504.9|12498.9|12505.7|12499.7|12503.4|12497.4|0
1760485800000|2025-10-14 23:50:00|12504.8|12498.8|12504.6|12498.6|12505.1|12499.1|12503|12497|0
1760486100000|2025-10-14 23:55:00|12504.9|12498.9|12499.9|12493.9|12504.9|12498.9|12499.9|12493.9|0
1760486400000|2025-10-15 00:00:00|12500.1|12494.1|12504.1|12498.1|12504.2|12498.2|12499.6|12493.6|0
1760486700000|2025-10-15 00:05:00|12503.9|12497.9|12501.9|12495.9|12504.1|12498.1|12499.4|12493.4|0
1760487000000|2025-10-15 00:10:00|12502.1|12496.1|12498.5|12492.5|12502.1|12496.1|12496.4|12490.4|0
1760487300000|2025-10-15 00:15:00|12498.2|12492.2|12501.2|12495.2|12502.8|12496.8|12495.1|12489.1|0
1760487600000|2025-10-15 00:20:00|12502.7|12496.7|12503.6|12497.6|12505.9|12499.9|12501.2|12495.2|0
1760487900000|2025-10-15 00:25:00|12502.8|12496.8|12505.9|12499.9|12505.9|12499.9|12501.3|12495.3|0
1760488200000|2025-10-15 00:30:00|12504.4|12498.4|12501.3|12495.3|12507.5|12501.5|12499.8|12493.8|0
1760488500000|2025-10-15 00:35:00|12501.4|12495.4|12501.4|12495.4|12504.5|12498.5|12499.8|12493.8|0
1760488800000|2025-10-15 00:40:00|12500.6|12494.6|12506|12500|12506|12500|12499.8|12493.8|0
1760489100000|2025-10-15 00:45:00|12507.5|12501.5|12506|12500|12509.1|12503.1|12506|12500|0
1760489400000|2025-10-15 00:50:00|12506.8|12500.8|12504.5|12498.5|12506.8|12500.8|12504.5|12498.5|0
1760489700000|2025-10-15 00:55:00|12502.9|12496.9|12504.6|12498.6|12506.1|12500.1|12502.9|12496.9|0
1760490000000|2025-10-15 01:00:00|12504.5|12498.5|12499.9|12493.9|12504.6|12498.6|12499.9|12493.9|0
1760490300000|2025-10-15 01:05:00|12499.2|12493.2|12493.8|12487.8|12501.5|12495.5|12493.8|12487.8|0
1760490600000|2025-10-15 01:10:00|12494.5|12488.5|12498.4|12492.4|12499.9|12493.9|12493.8|12487.8|0
1760490900000|2025-10-15 01:15:00|12500|12494|12501.5|12495.5|12502.3|12496.3|12498.4|12492.4|0
1760491200000|2025-10-15 01:20:00|12500|12494|12506.1|12500.1|12506.1|12500.1|12500|12494|0
1760491500000|2025-10-15 01:25:00|12504.6|12498.6|12504.6|12498.6|12507.7|12501.7|12504.6|12498.6|0
1760491800000|2025-10-15 01:30:00|12503.9|12497.9|12503.1|12497.1|12504.7|12498.7|12501.5|12495.5|0
1760492100000|2025-10-15 01:35:00|12502.4|12496.4|12504.6|12498.6|12507.7|12501.7|12501.6|12495.6|0
1760492400000|2025-10-15 01:40:00|12506.1|12500.1|12507.6|12501.6|12508.4|12502.4|12503|12497|0
1760492700000|2025-10-15 01:45:00|12506.1|12500.1|12506|12500|12507.6|12501.6|12504.6|12498.6|0
1760493000000|2025-10-15 01:50:00|12506.1|12500.1|12506.1|12500.1|12508.4|12502.4|12504.5|12498.5|0
1760493300000|2025-10-15 01:55:00|12507.6|12501.6|12506.1|12500.1|12507.6|12501.6|12506.1|12500.1|0
1760493600000|2025-10-15 02:00:00|12507.6|12501.6|12505.3|12499.3|12507.6|12501.6|12504.6|12498.6|0
1760493900000|2025-10-15 02:05:00|12505.4|12499.4|12506.1|12500.1|12507.6|12501.6|12504.6|12498.6|0
1760494200000|2025-10-15 02:10:00|12506.9|12500.9|12509.3|12503.3|12510.8|12504.8|12506.1|12500.1|0
1760494500000|2025-10-15 02:15:00|12510|12504|12512.3|12506.3|12512.3|12506.3|12509.3|12503.3|0
1760494800000|2025-10-15 02:20:00|12511.6|12505.6|12514|12508|12516.3|12510.3|12511.6|12505.6|0
1760495100000|2025-10-15 02:25:00|12512.5|12506.5|12512.5|12506.5|12512.5|12506.5|12510.2|12504.2|0
1760495400000|2025-10-15 02:30:00|12512.4|12506.4|12510.9|12504.9|12512.5|12506.5|12509.4|12503.4|0
1760495700000|2025-10-15 02:35:00|12510.1|12504.1|12507.8|12501.8|12510.9|12504.9|12507.8|12501.8|0
1760496000000|2025-10-15 02:40:00|12509.3|12503.3|12506.3|12500.3|12509.4|12503.4|12506.3|12500.3|0
1760496300000|2025-10-15 02:45:00|12506.2|12500.2|12504.7|12498.7|12506.2|12500.2|12504.7|12498.7|0
1760496600000|2025-10-15 02:50:00|12504.8|12498.8|12504.8|12498.8|12506.3|12500.3|12504.7|12498.7|0
1760496900000|2025-10-15 02:55:00|12504.7|12498.7|12504.7|12498.7|12506.2|12500.2|12503.2|12497.2|0
1760497200000|2025-10-15 03:00:00|12503.2|12497.2|12503.2|12497.2|12503.2|12497.2|12500.1|12494.1|0
1760497500000|2025-10-15 03:05:00|12503.1|12497.1|12509.3|12503.3|12509.3|12503.3|12503.1|12497.1|0
1760497800000|2025-10-15 03:10:00|12507.8|12501.8|12507.7|12501.7|12508.5|12502.5|12506.2|12500.2|0
1760498100000|2025-10-15 03:15:00|12506.2|12500.2|12504.6|12498.6|12507.7|12501.7|12503.8|12497.8|0
1760498400000|2025-10-15 03:20:00|12505.3|12499.3|12507.7|12501.7|12507.7|12501.7|12504.6|12498.6|0
1760498700000|2025-10-15 03:25:00|12507.9|12501.9|12511.8|12505.8|12512.6|12506.6|12507.9|12501.9|0
1760499000000|2025-10-15 03:30:00|12511.1|12505.1|12514.1|12508.1|12514.1|12508.1|12511|12505|0
1760499300000|2025-10-15 03:35:00|12514|12508|12512.5|12506.5|12514.1|12508.1|12511.7|12505.7|0
1760499600000|2025-10-15 03:40:00|12511|12505|12509.4|12503.4|12511.8|12505.8|12507.9|12501.9|0
1760499900000|2025-10-15 03:45:00|12507.9|12501.9|12509.4|12503.4|12509.4|12503.4|12506.3|12500.3|0
1760500200000|2025-10-15 03:50:00|12511|12505|12507.1|12501.1|12512.5|12506.5|12506.4|12500.4|0
1760500500000|2025-10-15 03:55:00|12506.4|12500.4|12509.4|12503.4|12509.5|12503.5|12506.4|12500.4|0
1760500800000|2025-10-15 04:00:00|12509.5|12503.5|12509.5|12503.5|12511|12505|12507.9|12501.9|0
1760501100000|2025-10-15 04:05:00|12509.4|12503.4|12509.4|12503.4|12510.9|12504.9|12509.4|12503.4|0
1760501400000|2025-10-15 04:10:00|12510.2|12504.2|12509.4|12503.4|12510.2|12504.2|12509.4|12503.4|0
1760501700000|2025-10-15 04:15:00|12509.5|12503.5|12509.4|12503.4|12511|12505|12509.4|12503.4|0
1760502000000|2025-10-15 04:20:00|12509.5|12503.5|12511.7|12505.7|12511.7|12505.7|12509.4|12503.4|0
1760502300000|2025-10-15 04:25:00|12511|12505|12512.6|12506.6|12515.6|12509.6|12511|12505|0
1760502600000|2025-10-15 04:30:00|12513.3|12507.3|12514.1|12508.1|12514.1|12508.1|12511|12505|0
1760502900000|2025-10-15 04:35:00|12513.3|12507.3|12512.6|12506.6|12514.1|12508.1|12512.6|12506.6|0
1760503200000|2025-10-15 04:40:00|12512.5|12506.5|12514.1|12508.1|12514.1|12508.1|12512.5|12506.5|0
1760503500000|2025-10-15 04:45:00|12513.4|12507.4|12514.2|12508.2|12515.7|12509.7|12512.6|12506.6|0
1760503800000|2025-10-15 04:50:00|12514.1|12508.1|12515.6|12509.6|12515.7|12509.7|12514|12508|0
1760504100000|2025-10-15 04:55:00|12515.5|12509.5|12515.7|12509.7|12516.2|12510.2|12514|12508|0
1760504400000|2025-10-15 05:00:00|12519.2|12513.2|12524.8|12518.8|12524.8|12518.8|12518.5|12512.5|0
1760504700000|2025-10-15 05:05:00|12526.3|12520.3|12519.3|12513.3|12529.3|12523.3|12519.2|12513.2|0
1760505000000|2025-10-15 05:10:00|12519.2|12513.2|12522.3|12516.3|12524.6|12518.6|12517.7|12511.7|0
1760505300000|2025-10-15 05:15:00|12520.8|12514.8|12528.4|12522.4|12528.4|12522.4|12520.8|12514.8|0
1760505600000|2025-10-15 05:20:00|12526.9|12520.9|12530.3|12524.3|12530.3|12524.3|12526.9|12520.9|0
1760505900000|2025-10-15 05:25:00|12528.7|12522.7|12519.1|12513.1|12530.3|12524.3|12519.1|12513.1|0
1760506200000|2025-10-15 05:30:00|12520.6|12514.6|12516|12510|12520.6|12514.6|12514.5|12508.5|0
1760506500000|2025-10-15 05:35:00|12517.6|12511.6|12514.6|12508.6|12517.6|12511.6|12513.8|12507.8|0
1760506800000|2025-10-15 05:40:00|12516.1|12510.1|12517.6|12511.6|12517.6|12511.6|12513.1|12507.1|0
1760507100000|2025-10-15 05:45:00|12516.8|12510.8|12522.1|12516.1|12522.1|12516.1|12513|12507|0
1760507400000|2025-10-15 05:50:00|12521.3|12515.3|12517.4|12511.4|12522.8|12516.8|12517.4|12511.4|0
1760507700000|2025-10-15 05:55:00|12515.9|12509.9|12519|12513|12519|12513|12514.4|12508.4|0
1760508000000|2025-10-15 06:00:00|12517.5|12511.5|12496.7|12494.7|12517.5|12515.2|12494.7|12492.7|174
1760508300000|2025-10-15 06:05:00|12496.2|12494.2|12502.2|12500.2|12502.2|12500.2|12490.7|12488.7|48
1760508600000|2025-10-15 06:10:00|12502.7|12500.7|12519.7|12517.7|12519.7|12517.7|12502.7|12500.7|63
1760508900000|2025-10-15 06:15:00|12520.2|12518.2|12511.2|12509.2|12522.2|12520.2|12510.2|12508.2|15
1760509200000|2025-10-15 06:20:00|12510.7|12508.7|12515.2|12513.2|12517.2|12515.2|12508.2|12506.2|11
1760509500000|2025-10-15 06:25:00|12515.7|12513.7|12507.7|12505.7|12516.2|12514.2|12505.7|12503.7|94
1760509800000|2025-10-15 06:30:00|12507.2|12505.2|12505.2|12503.2|12507.2|12505.2|12499.2|12497.2|33
1760510100000|2025-10-15 06:35:00|12505.7|12503.7|12501.7|12499.7|12505.7|12503.7|12496.7|12494.7|100
1760510400000|2025-10-15 06:40:00|12502.2|12500.2|12499.2|12497.2|12504.2|12502.2|12499.2|12497.2|9
1760510700000|2025-10-15 06:45:00|12499.7|12497.7|12495.7|12493.7|12500.7|12498.7|12490.2|12488.2|68
1760511000000|2025-10-15 06:50:00|12496.2|12494.2|12494.7|12492.7|12496.2|12494.2|12491.2|12489.2|23
1760511300000|2025-10-15 06:55:00|12494.2|12492.2|12496.2|12494.2|12498.7|12496.7|12488.2|12486.2|254
1760511600000|2025-10-15 07:00:00|12495.2|12493.2|12504.7|12502.7|12515.2|12513.2|12495.2|12493.2|538
1760511900000|2025-10-15 07:05:00|12505.2|12503.2|12492.2|12490.2|12515.2|12513.2|12479.7|12477.7|284
1760512200000|2025-10-15 07:10:00|12491.2|12489.2|12484.2|12482.2|12495.7|12493.7|12479.2|12477.2|249
1760512500000|2025-10-15 07:15:00|12484.7|12482.7|12486.2|12484.2|12492.7|12490.7|12475.7|12473.7|188
1760512800000|2025-10-15 07:20:00|12485.7|12483.7|12483.7|12481.7|12485.7|12483.7|12473.2|12471.2|139
1760513100000|2025-10-15 07:25:00|12483.2|12481.2|12486.7|12484.7|12488.2|12486.2|12480.2|12478.2|99
1760513400000|2025-10-15 07:30:00|12488.6|12486.6|12481.1|12479.1|12492.1|12490.1|12480.1|12478.1|302
1760513700000|2025-10-15 07:35:00|12481.6|12479.6|12487.1|12485.1|12489.1|12487.1|12474.1|12472.1|152
1760514000000|2025-10-15 07:40:00|12486.9|12484.9|12487.9|12485.9|12493.4|12491.4|12482.9|12480.9|130
1760514300000|2025-10-15 07:45:00|12487.4|12485.4|12493.9|12491.9|12493.9|12491.9|12483.4|12481.4|134
1760514600000|2025-10-15 07:50:00|12494.5|12492.5|12488|12486|12495.5|12493.5|12483.5|12481.5|100
1760514900000|2025-10-15 07:55:00|12488.5|12486.5|12494.5|12492.5|12494.5|12492.5|12486.5|12484.5|74
1760515200000|2025-10-15 08:00:00|12495.5|12493.5|12486.5|12484.5|12499.5|12497.5|12486.5|12484.5|147
1760515500000|2025-10-15 08:05:00|12487|12485|12487.5|12485.5|12490.5|12488.5|12483|12481|146
1760515800000|2025-10-15 08:10:00|12487|12485|12477.5|12475.5|12489|12487|12475|12473|158
1760516100000|2025-10-15 08:15:00|12477|12475|12477.5|12475.5|12482|12480|12472|12470|111
1760516400000|2025-10-15 08:20:00|12477.6|12475.6|12482.1|12480.1|12483.6|12481.6|12475.6|12473.6|120
1760516700000|2025-10-15 08:25:00|12482.6|12480.6|12472.1|12470.1|12484.6|12482.6|12472.1|12470.1|150
1760517000000|2025-10-15 08:30:00|12472.3|12470.3|12468.8|12466.8|12479.3|12477.3|12468.3|12466.3|243
1760517300000|2025-10-15 08:35:00|12469.3|12467.3|12467.3|12465.3|12473.8|12471.8|12465.3|12463.3|99
1760517600000|2025-10-15 08:40:00|12467|12465|12471|12469|12474|12472|12466|12464|196
1760517900000|2025-10-15 08:45:00|12470.5|12468.5|12464.5|12462.5|12471|12469|12460|12458|152
1760518200000|2025-10-15 08:50:00|12465.9|12463.9|12472.4|12470.4|12473.4|12471.4|12464.9|12462.9|94
1760518500000|2025-10-15 08:55:00|12472.9|12470.9|12465.9|12463.9|12473.4|12471.4|12461.4|12459.4|154
1760518800000|2025-10-15 09:00:00|12465.2|12463.2|12466.7|12464.7|12472.2|12470.2|12461.2|12459.2|131
1760519100000|2025-10-15 09:05:00|12467.2|12465.2|12460.2|12458.2|12470.2|12468.2|12459.2|12457.2|195
1760519400000|2025-10-15 09:10:00|12459.2|12457.2|12475.7|12473.7|12476.7|12474.7|12459.2|12457.2|102
1760519700000|2025-10-15 09:15:00|12476.2|12474.2|12469.7|12467.7|12480.7|12478.7|12468.7|12466.7|98
1760520000000|2025-10-15 09:20:00|12469|12467|12459|12457|12469|12467|12457|12455|111
1760520300000|2025-10-15 09:25:00|12459.5|12457.5|12463.5|12461.5|12463.5|12461.5|12457.5|12455.5|169
1760520600000|2025-10-15 09:30:00|12465|12463|12469|12467|12473|12471|12464|12462|127
1760520900000|2025-10-15 09:35:00|12469.5|12467.5|12473|12471|12478|12476|12468.5|12466.5|105
1760521200000|2025-10-15 09:40:00|12472.5|12470.5|12471|12469|12473.5|12471.5|12464.5|12462.5|92
1760521500000|2025-10-15 09:45:00|12471.5|12469.5|12471|12469|12476.5|12474.5|12470|12468|76
1760521800000|2025-10-15 09:50:00|12470.2|12468.2|12469.2|12467.2|12475.2|12473.2|12466.2|12464.2|75
1760522100000|2025-10-15 09:55:00|12468.7|12466.7|12465.2|12463.2|12470.7|12468.7|12465.2|12463.2|75
1760522400000|2025-10-15 10:00:00|12465.3|12463.3|12464.3|12462.3|12470.3|12468.3|12462.8|12460.8|117
1760522700000|2025-10-15 10:05:00|12464.8|12462.8|12461.3|12459.3|12468.8|12466.8|12460.8|12458.8|102
1760523000000|2025-10-15 10:10:00|12459.9|12457.9|12455.9|12453.9|12463.4|12461.4|12455.9|12453.9|76
1760523300000|2025-10-15 10:15:00|12456.4|12454.4|12452.9|12450.9|12456.4|12454.4|12447.4|12445.4|480
1760523600000|2025-10-15 10:20:00|12453.9|12451.9|12454.4|12452.4|12455.9|12453.9|12449.9|12447.9|85
1760523900000|2025-10-15 10:25:00|12454.9|12452.9|12457.4|12455.4|12458.4|12456.4|12453.4|12451.4|82
1760524200000|2025-10-15 10:30:00|12456.5|12454.5|12444.5|12442.5|12458.5|12456.5|12444|12442|105
1760524500000|2025-10-15 10:35:00|12444|12442|12448.5|12446.5|12449|12447|12443|12441|68
1760524800000|2025-10-15 10:40:00|12448.6|12446.6|12448.6|12446.6|12452.6|12450.6|12446.6|12444.6|161
1760525100000|2025-10-15 10:45:00|12448.1|12446.1|12450.6|12448.6|12453.6|12451.6|12447.1|12445.1|67
1760525400000|2025-10-15 10:50:00|12451.4|12449.4|12447.9|12445.9|12454.4|12452.4|12446.9|12444.9|68
1760525700000|2025-10-15 10:55:00|12447.4|12445.4|12441.4|12439.4|12449.9|12447.9|12441.4|12439.4|133
1760526000000|2025-10-15 11:00:00|12440.6|12438.6|12443.1|12441.1|12445.1|12443.1|12435.1|12433.1|208
1760526300000|2025-10-15 11:05:00|12443.6|12441.6|12446.1|12444.1|12452.6|12450.6|12440.6|12438.6|142
1760526600000|2025-10-15 11:10:00|12446.3|12444.3|12442.3|12440.3|12446.3|12444.3|12440.3|12438.3|173
1760526900000|2025-10-15 11:15:00|12441.8|12439.8|12434.3|12432.3|12442.3|12440.3|12432.8|12430.8|59
1760527200000|2025-10-15 11:20:00|12435.4|12433.4|12431.4|12429.4|12437.4|12435.4|12431.4|12429.4|65
1760527500000|2025-10-15 11:25:00|12431.9|12429.9|12423.9|12421.9|12434.4|12432.4|12421.9|12419.9|154
1760527800000|2025-10-15 11:30:00|12424.6|12422.6|12425.1|12423.1|12425.6|12423.6|12417.1|12415.1|175
1760528100000|2025-10-15 11:35:00|12424.6|12422.6|12427.1|12425.1|12427.6|12425.6|12417.1|12415.1|108
1760528400000|2025-10-15 11:40:00|12425.8|12423.8|12432.3|12430.3|12434.3|12432.3|12424.8|12422.8|52
1760528700000|2025-10-15 11:45:00|12431.8|12429.8|12442.3|12440.3|12443.3|12441.3|12430.8|12428.8|95
1760529000000|2025-10-15 11:50:00|12441.7|12439.7|12445.7|12443.7|12446.7|12444.7|12441.7|12439.7|90
1760529300000|2025-10-15 11:55:00|12445.2|12443.2|12440.7|12438.7|12447.7|12445.7|12439.7|12437.7|121
1760529600000|2025-10-15 12:00:00|12441.5|12439.5|12448|12446|12448|12446|12437|12435|94
1760529900000|2025-10-15 12:05:00|12447.5|12445.5|12454.5|12452.5|12455|12453|12445|12443|210
1760530200000|2025-10-15 12:10:00|12454|12452|12457.5|12455.5|12458.5|12456.5|12452.5|12450.5|247
1760530500000|2025-10-15 12:15:00|12458|12456|12454.5|12452.5|12459.5|12457.5|12454|12452|156
1760530800000|2025-10-15 12:20:00|12454|12452|12457.5|12455.5|12458|12456|12449.5|12447.5|422
1760531100000|2025-10-15 12:25:00|12457|12455|12451.5|12449.5|12457.5|12455.5|12451.5|12449.5|83
1760531400000|2025-10-15 12:30:00|12451.6|12449.6|12454.6|12452.6|12456.6|12454.6|12446.1|12444.1|124
1760531700000|2025-10-15 12:35:00|12455.1|12453.1|12444.1|12442.1|12455.1|12453.1|12444.1|12442.1|78
1760532000000|2025-10-15 12:40:00|12445.2|12443.2|12440.7|12438.7|12445.2|12443.2|12438.2|12436.2|97
1760532300000|2025-10-15 12:45:00|12441.2|12439.2|12444.7|12442.7|12446.2|12444.2|12434.7|12432.7|54
1760532600000|2025-10-15 12:50:00|12445|12443|12449|12447|12452|12450|12437|12435|144
1760532900000|2025-10-15 12:55:00|12448.5|12446.5|12447.5|12445.5|12451|12449|12444.5|12442.5|42
1760533200000|2025-10-15 13:00:00|12446.4|12444.4|12442.4|12440.4|12448.4|12446.4|12439.4|12437.4|153
1760533500000|2025-10-15 13:05:00|12441.9|12439.9|12440.4|12438.4|12444.4|12442.4|12436.9|12434.9|204
1760533800000|2025-10-15 13:10:00|12441.7|12439.7|12441.7|12439.7|12446.2|12444.2|12439.7|12437.7|76
1760534100000|2025-10-15 13:15:00|12442.2|12440.2|12445.7|12443.7|12446.2|12444.2|12436.7|12434.7|111
1760534400000|2025-10-15 13:20:00|12445.3|12443.3|12443.3|12441.3|12447.3|12445.3|12443.3|12441.3|43
1760534700000|2025-10-15 13:25:00|12442.8|12440.8|12447.8|12445.8|12448.3|12446.3|12437.3|12435.3|119
1760535000000|2025-10-15 13:30:00|12448.1|12446.1|12458.1|12456.1|12463.1|12461.1|12446.1|12444.1|496
1760535300000|2025-10-15 13:35:00|12459.6|12457.6|12457.1|12455.1|12469.6|12467.6|12455.1|12453.1|229
1760535600000|2025-10-15 13:40:00|12457.4|12455.4|12459.9|12457.9|12466.4|12464.4|12456.9|12454.9|204
1760535900000|2025-10-15 13:45:00|12459.4|12457.4|12458.9|12456.9|12465.4|12463.4|12453.4|12451.4|429
1760536200000|2025-10-15 13:50:00|12459.4|12457.4|12477.4|12475.4|12478.9|12476.9|12458.4|12456.4|231
1760536500000|2025-10-15 13:55:00|12477.9|12475.9|12486.4|12484.4|12490.4|12488.4|12475.9|12473.9|402
1760536800000|2025-10-15 14:00:00|12485.8|12483.8|12488.3|12486.3|12492.3|12490.3|12481.8|12479.8|206
1760537100000|2025-10-15 14:05:00|12488.8|12486.8|12498.8|12496.8|12501.8|12499.8|12486.8|12484.8|570
1760537400000|2025-10-15 14:10:00|12500|12498|12489.5|12487.5|12500|12498|12487|12485|218
1760537700000|2025-10-15 14:15:00|12488.5|12486.5|12480.5|12478.5|12491|12489|12479.5|12477.5|174
1760538000000|2025-10-15 14:20:00|12480.4|12478.4|12485.9|12483.9|12488.4|12486.4|12479.4|12477.4|127
1760538300000|2025-10-15 14:25:00|12485.4|12483.4|12484.4|12482.4|12488.4|12486.4|12482.4|12480.4|127
1760538600000|2025-10-15 14:30:00|12483.4|12481.4|12487.9|12485.9|12491.4|12489.4|12483.4|12481.4|227
1760538900000|2025-10-15 14:35:00|12488.4|12486.4|12497.4|12495.4|12499.4|12497.4|12487.9|12485.9|209
1760539200000|2025-10-15 14:40:00|12497.9|12495.9|12501.4|12499.4|12502.9|12500.9|12494.9|12492.9|249
1760539500000|2025-10-15 14:45:00|12501.9|12499.9|12495.4|12493.4|12502.9|12500.9|12494.9|12492.9|163
1760539800000|2025-10-15 14:50:00|12494.5|12492.5|12493.5|12491.5|12495|12493|12488.5|12486.5|159
1760540100000|2025-10-15 14:55:00|12494|12492|12496.5|12494.5|12497.5|12495.5|12489.5|12487.5|170
1760540400000|2025-10-15 15:00:00|12496.1|12494.1|12507.1|12505.1|12511.1|12509.1|12496.1|12494.1|364
1760540700000|2025-10-15 15:05:00|12506.6|12504.6|12508.1|12506.1|12511.6|12509.6|12504.1|12502.1|191
1760541000000|2025-10-15 15:10:00|12508.3|12506.3|12500.3|12498.3|12508.8|12506.8|12494.3|12492.3|349
1760541300000|2025-10-15 15:15:00|12499.8|12497.8|12503.3|12501.3|12505.8|12503.8|12498.8|12496.8|477
1760541600000|2025-10-15 15:20:00|12502.8|12500.8|12510.8|12508.8|12512.8|12510.8|12502.8|12500.8|462
1760541900000|2025-10-15 15:25:00|12511.3|12509.3|12524.8|12522.8|12524.8|12522.8|12510.8|12508.8|3238
1760542200000|2025-10-15 15:30:00|12522.8|12520.8|12509.8|12507.8|12530.8|12528.8|12508.8|12506.8|1603
1760542500000|2025-10-15 15:35:00|12510.3|12508.3|12502.8|12500.8|12510.3|12508.3|12499.8|12497.8|594
1760542800000|2025-10-15 15:40:00|12503.3|12501.3|12499.3|12497.3|12503.8|12501.8|12490.8|12488.8|213
1760543100000|2025-10-15 15:45:00|12499.8|12497.8|12497.3|12495.3|12502.3|12500.3|12493.3|12491.3|119
1760543400000|2025-10-15 15:50:00|12497.8|12495.8|12495.3|12493.3|12498.8|12496.8|12487.8|12485.8|154
1760543700000|2025-10-15 15:55:00|12494.8|12492.8|12501.3|12499.3|12505.3|12503.3|12494.8|12492.8|100
1760544000000|2025-10-15 16:00:00|12500.8|12498.8|12502.8|12500.8|12511.3|12509.3|12498.8|12496.8|199
1760544300000|2025-10-15 16:05:00|12503.3|12501.3|12509.3|12507.3|12512.8|12510.8|12500.3|12498.3|76
1760544600000|2025-10-15 16:10:00|12509.8|12507.8|12513.8|12511.8|12513.8|12511.8|12505.8|12503.8|27
1760544900000|2025-10-15 16:15:00|12514.3|12512.3|12511.3|12509.3|12517.8|12515.8|12508.3|12506.3|61
1760545200000|2025-10-15 16:20:00|12510.8|12508.8|12514.8|12512.8|12515.3|12513.3|12508.8|12506.8|75
1760545500000|2025-10-15 16:25:00|12515.3|12513.3|12514.3|12512.3|12522.3|12520.3|12512.3|12510.3|43
1760545800000|2025-10-15 16:30:00|12513.8|12511.8|12506.3|12504.3|12514.3|12512.3|12506.3|12504.3|29
1760546100000|2025-10-15 16:35:00|12506.8|12504.8|12509.3|12507.3|12511.8|12509.8|12503.3|12501.3|32
1760546400000|2025-10-15 16:40:00|12508.8|12506.8|12505.3|12503.3|12510.3|12508.3|12503.3|12501.3|13
1760546700000|2025-10-15 16:45:00|12504.8|12502.8|12502.3|12500.3|12504.8|12502.8|12496.3|12494.3|108
1760547000000|2025-10-15 16:50:00|12501.8|12499.8|12499.3|12497.3|12503.3|12501.3|12497.3|12495.3|16
1760547300000|2025-10-15 16:55:00|12498.8|12496.8|12495.3|12493.3|12502.3|12500.3|12494.8|12492.8|45
1760547600000|2025-10-15 17:00:00|12494.8|12492.8|12482.3|12480.3|12495.8|12493.8|12475.8|12473.8|230
1760547900000|2025-10-15 17:05:00|12482.8|12480.8|12469.3|12467.3|12483.3|12481.3|12465.3|12463.3|49
1760548200000|2025-10-15 17:10:00|12469.8|12467.8|12450.8|12448.8|12470.8|12468.8|12447.8|12445.8|69
1760548500000|2025-10-15 17:15:00|12450.3|12448.3|12460.8|12458.8|12467.8|12465.8|12439.8|12437.8|109
1760548800000|2025-10-15 17:20:00|12459.8|12457.8|12463.8|12461.8|12469.3|12467.3|12453.8|12451.8|202
1760549100000|2025-10-15 17:25:00|12464.3|12462.3|12458.3|12456.3|12472.8|12470.8|12456.3|12454.3|29
1760549400000|2025-10-15 17:30:00|12457.8|12455.8|12470.3|12468.3|12471.8|12469.8|12456.8|12454.8|19
1760549700000|2025-10-15 17:35:00|12469.8|12467.8|12478.3|12476.3|12481.3|12479.3|12469.8|12467.8|31
1760550000000|2025-10-15 17:40:00|12477.8|12475.8|12481.3|12479.3|12484.8|12482.8|12476.3|12474.3|23
1760550300000|2025-10-15 17:45:00|12480.8|12478.8|12489.3|12487.3|12489.8|12487.8|12478.8|12476.8|12
1760550600000|2025-10-15 17:50:00|12489.8|12487.8|12491.3|12489.3|12495.3|12493.3|12489.3|12487.3|21
1760550900000|2025-10-15 17:55:00|12491.8|12489.8|12493.3|12491.3|12495.8|12493.8|12487.8|12485.8|118
1760551200000|2025-10-15 18:00:00|12493.8|12491.8|12487.3|12485.3|12494.8|12492.8|12484.8|12482.8|38
1760551500000|2025-10-15 18:05:00|12487.8|12485.8|12492.3|12490.3|12493.3|12491.3|12484.8|12482.8|123
1760551800000|2025-10-15 18:10:00|12491.8|12489.8|12490.3|12488.3|12493.3|12491.3|12487.3|12485.3|15
1760552100000|2025-10-15 18:15:00|12490.8|12488.8|12493.3|12491.3|12496.3|12494.3|12490.3|12488.3|113
1760552400000|2025-10-15 18:20:00|12493.8|12491.8|12496.3|12494.3|12498.8|12496.8|12492.3|12490.3|16
1760552700000|2025-10-15 18:25:00|12495.8|12493.8|12493.3|12491.3|12497.8|12495.8|12491.3|12489.3|6
1760553000000|2025-10-15 18:30:00|12492.8|12490.8|12494.3|12492.3|12497.8|12495.8|12491.3|12489.3|17
1760553300000|2025-10-15 18:35:00|12493.8|12491.8|12495.3|12493.3|12495.8|12493.8|12492.8|12490.8|18
1760553600000|2025-10-15 18:40:00|12494.8|12492.8|12498.3|12496.3|12502.3|12500.3|12494.8|12492.8|17
1760553900000|2025-10-15 18:45:00|12497.8|12495.8|12498.8|12496.8|12499.3|12497.3|12494.8|12492.8|7
1760554200000|2025-10-15 18:50:00|12498.3|12496.3|12503.3|12501.3|12504.8|12502.8|12498.3|12496.3|14
1760554500000|2025-10-15 18:55:00|12503.8|12501.8|12504.8|12502.8|12507.8|12505.8|12501.8|12499.8|13
1760554800000|2025-10-15 19:00:00|12504.3|12502.3|12501.3|12499.3|12505.3|12503.3|12500.3|12498.3|14
1760555100000|2025-10-15 19:05:00|12501.8|12499.8|12500.3|12498.3|12503.3|12501.3|12498.3|12496.3|17
1760555400000|2025-10-15 19:10:00|12499.8|12497.8|12501.3|12499.3|12502.3|12500.3|12496.3|12494.3|7
1760555700000|2025-10-15 19:15:00|12501.8|12499.8|12508.3|12506.3|12509.3|12507.3|12500.8|12498.8|10
1760556000000|2025-10-15 19:20:00|12507.8|12505.8|12503.3|12501.3|12508.3|12506.3|12502.3|12500.3|7
1760556300000|2025-10-15 19:25:00|12502.8|12500.8|12502.8|12500.8|12504.3|12502.3|12501.8|12499.8|4
1760556600000|2025-10-15 19:30:00|12503.3|12501.3|12503.3|12501.3|12504.3|12502.3|12501.3|12499.3|6
1760556900000|2025-10-15 19:35:00|12502.8|12500.8|12495.3|12493.3|12503.3|12501.3|12494.3|12492.3|47
1760557200000|2025-10-15 19:40:00|12494.8|12492.8|12500.3|12498.3|12500.3|12498.3|12492.3|12490.3|133
1760557500000|2025-10-15 19:45:00|12499.8|12497.8|12501.3|12499.3|12502.8|12500.8|12498.3|12496.3|38
1760557800000|2025-10-15 19:50:00|12500.8|12498.8|12494.3|12492.3|12500.8|12498.8|12493.3|12491.3|29
1760558100000|2025-10-15 19:55:00|12494.8|12492.8|12502.3|12496.3|12502.3|12496.8|12489.8|12487.8|55
1760558400000|2025-10-15 20:00:00|12501.4|12495.4|12502.9|12496.9|12510|12504|12501.1|12495.1|0
1760558700000|2025-10-15 20:05:00|12502.8|12496.8|12502.8|12496.8|12503.9|12497.9|12500.8|12494.8|0
1760559000000|2025-10-15 20:10:00|12502.9|12496.9|12501.1|12495.1|12505.1|12499.1|12499.7|12493.7|0
1760559300000|2025-10-15 20:15:00|12501.2|12495.2|12503.9|12497.9|12505.9|12499.9|12501.1|12495.1|0
1760559600000|2025-10-15 20:20:00|12503.7|12497.7|12501.4|12495.4|12503.9|12497.9|12500.9|12494.9|0
1760559900000|2025-10-15 20:25:00|12501.5|12495.5|12499.3|12493.3|12501.8|12495.8|12497.9|12491.9|0
1760560200000|2025-10-15 20:30:00|12499.2|12493.2|12499.7|12493.7|12500|12494|12497.9|12491.9|0
1760560500000|2025-10-15 20:35:00|12500|12494|12497.2|12491.2|12500.9|12494.9|12497.2|12491.2|0
1760560800000|2025-10-15 20:40:00|12497.3|12491.3|12497.3|12491.3|12498.9|12492.9|12496.2|12490.2|0
1760561100000|2025-10-15 20:45:00|12497.6|12491.6|12500.1|12494.1|12500.1|12494.1|12496.7|12490.7|0
1760561400000|2025-10-15 20:50:00|12500|12494|12500.1|12494.1|12501.4|12495.4|12498.6|12492.6|0
1760561700000|2025-10-15 20:55:00|12500|12494|12500|12494|12502.8|12496.8|12499.8|12493.8|0
1760562000000|2025-10-15 21:00:00|12500.1|12494.1|12500.1|12494.1|12500.4|12494.4|12500|12494|0
1760562300000|2025-10-15 21:05:00|12499.8|12493.8|12500.3|12494.3|12500.3|12494.3|12499.5|12493.5|0
1760562600000|2025-10-15 21:10:00|12499.8|12493.8|12499.7|12493.7|12500.3|12494.3|12499.4|12493.4|0
1760562900000|2025-10-15 21:15:00|12500|12494|12499.7|12493.7|12500|12494|12499.7|12493.7|0
1760563200000|2025-10-15 21:20:00|12499.8|12493.8|12500|12494|12500|12494|12499.8|12493.8|0
1760563500000|2025-10-15 21:25:00|12500.1|12494.1|12500.4|12494.4|12500.9|12494.9|12500.1|12494.1|0
1760563800000|2025-10-15 21:30:00|12500.3|12494.3|12500.1|12494.1|12500.3|12494.3|12500|12494|0
1760564100000|2025-10-15 21:35:00|12500.3|12494.3|12499.4|12493.4|12500.3|12494.3|12499.4|12493.4|0
1760564400000|2025-10-15 21:40:00|12499.3|12493.3|12499.8|12493.8|12500|12494|12499.3|12493.3|0
1760564700000|2025-10-15 21:45:00|12500|12494|12499.8|12493.8|12500.1|12494.1|12499.8|12493.8|0
1760565000000|2025-10-15 21:50:00|12500|12494|12501.2|12495.2|12501.4|12495.4|12499.5|12493.5|0
1760565300000|2025-10-15 21:55:00|12499.8|12493.8|12500.8|12494.8|12501.1|12495.1|12499.8|12493.8|0
1760565600000|2025-10-15 22:00:00|12501.4|12495.4|12505.4|12499.4|12507.5|12501.5|12500.9|12494.9|0
1760565900000|2025-10-15 22:05:00|12505.6|12499.6|12506.5|12500.5|12509.7|12503.7|12505.1|12499.1|0
1760566200000|2025-10-15 22:10:00|12506.7|12500.7|12508.6|12502.6|12509|12503|12506.5|12500.5|0
1760566500000|2025-10-15 22:15:00|12508.4|12502.4|12506.2|12500.2|12511.7|12505.7|12505.4|12499.4|0
1760566800000|2025-10-15 22:20:00|12506.8|12500.8|12506.8|12500.8|12509.3|12503.3|12505.8|12499.8|0
1760567100000|2025-10-15 22:25:00|12506.9|12500.9|12508.1|12502.1|12509.2|12503.2|12506.9|12500.9|0
1760567400000|2025-10-15 22:30:00|12508.3|12502.3|12506.7|12500.7|12509|12503|12506.7|12500.7|0
1760567700000|2025-10-15 22:35:00|12506.5|12500.5|12505.1|12499.1|12507.5|12501.5|12504.3|12498.3|0
1760568000000|2025-10-15 22:40:00|12505.3|12499.3|12504.2|12498.2|12506.1|12500.1|12503.9|12497.9|0
1760568300000|2025-10-15 22:45:00|12504.3|12498.3|12503.6|12497.6|12505.4|12499.4|12501.5|12495.5|0
1760568600000|2025-10-15 22:50:00|12503.9|12497.9|12507|12501|12507.3|12501.3|12503.9|12497.9|0
1760568900000|2025-10-15 22:55:00|12507.2|12501.2|12508.3|12502.3|12508.9|12502.9|12506.8|12500.8|0
1760569200000|2025-10-15 23:00:00|12508.4|12502.4|12506.8|12500.8|12508.4|12502.4|12506.4|12500.4|0
1760569500000|2025-10-15 23:05:00|12506.9|12500.9|12504.2|12498.2|12507.2|12501.2|12504|12498|0
1760569800000|2025-10-15 23:10:00|12504|12498|12505.6|12499.6|12506.2|12500.2|12504|12498|0
1760570100000|2025-10-15 23:15:00|12505.3|12499.3|12502.2|12496.2|12505.8|12499.8|12501.7|12495.7|0
1760570400000|2025-10-15 23:20:00|12502|12496|12501.5|12495.5|12503.4|12497.4|12500.9|12494.9|0
1760570700000|2025-10-15 23:25:00|12501.4|12495.4|12500.1|12494.1|12502.3|12496.3|12499.3|12493.3|0
1760571000000|2025-10-15 23:30:00|12500.3|12494.3|12500.4|12494.4|12502.3|12496.3|12500.3|12494.3|0
1760571300000|2025-10-15 23:35:00|12500.5|12494.5|12498.9|12492.9|12501.5|12495.5|12497.8|12491.8|0
1760571600000|2025-10-15 23:40:00|12498.7|12492.7|12500.9|12494.9|12501.9|12495.9|12497.6|12491.6|0
1760571900000|2025-10-15 23:45:00|12500.8|12494.8|12499.3|12493.3|12502|12496|12499|12493|0
1760572200000|2025-10-15 23:50:00|12499.4|12493.4|12499.8|12493.8|12499.8|12493.8|12497.3|12491.3|0
1760572500000|2025-10-15 23:55:00|12500|12494|12501.5|12495.5|12502.3|12496.3|12499.7|12493.7|0
1760572800000|2025-10-16 00:00:00|12501.7|12495.7|12500.1|12494.1|12503.4|12497.4|12499|12493|0
1760573100000|2025-10-16 00:05:00|12500.3|12494.3|12500|12494|12500.6|12494.6|12498.7|12492.7|0
1760573400000|2025-10-16 00:10:00|12499.8|12493.8|12498.3|12492.3|12500.6|12494.6|12498.1|12492.1|0
1760573700000|2025-10-16 00:15:00|12498.4|12492.4|12502.2|12496.2|12505.3|12499.3|12498.4|12492.4|0
1760574000000|2025-10-16 00:20:00|12502.9|12496.9|12503.7|12497.7|12503.7|12497.7|12499.1|12493.1|0
1760574300000|2025-10-16 00:25:00|12505.2|12499.2|12505.2|12499.2|12507.5|12501.5|12503.7|12497.7|0
1760574600000|2025-10-16 00:30:00|12503.7|12497.7|12503.5|12497.5|12505.8|12499.8|12500.5|12494.5|0
1760574900000|2025-10-16 00:35:00|12503.6|12497.6|12499.7|12493.7|12505.1|12499.1|12498.9|12492.9|0
1760575200000|2025-10-16 00:40:00|12499|12493|12499|12493|12503.6|12497.6|12498.9|12492.9|0
1760575500000|2025-10-16 00:45:00|12500.5|12494.5|12504.4|12498.4|12505.1|12499.1|12500.5|12494.5|0
1760575800000|2025-10-16 00:50:00|12503.6|12497.6|12506.7|12500.7|12508.2|12502.2|12502|12496|0
1760576100000|2025-10-16 00:55:00|12505.9|12499.9|12504.4|12498.4|12506.7|12500.7|12504.4|12498.4|0
1760576400000|2025-10-16 01:00:00|12503.6|12497.6|12509.8|12503.8|12511.3|12505.3|12502.1|12496.1|0
1760576700000|2025-10-16 01:05:00|12508.3|12502.3|12508.3|12502.3|12509.8|12503.8|12506.8|12500.8|0
1760577000000|2025-10-16 01:10:00|12507.5|12501.5|12502.2|12496.2|12508.3|12502.3|12502.2|12496.2|0
1760577300000|2025-10-16 01:15:00|12501.4|12495.4|12506.8|12500.8|12508.3|12502.3|12500.7|12494.7|0
1760577600000|2025-10-16 01:20:00|12506.1|12500.1|12501.5|12495.5|12506.8|12500.8|12500.7|12494.7|0
1760577900000|2025-10-16 01:25:00|12500.7|12494.7|12505.3|12499.3|12505.3|12499.3|12500.7|12494.7|0
1760578200000|2025-10-16 01:30:00|12505.2|12499.2|12506.8|12500.8|12508.4|12502.4|12503|12497|0
1760578500000|2025-10-16 01:35:00|12505.3|12499.3|12505.3|12499.3|12507.6|12501.6|12505.3|12499.3|0
1760578800000|2025-10-16 01:40:00|12506.8|12500.8|12505.3|12499.3|12506.8|12500.8|12503.8|12497.8|0
1760579100000|2025-10-16 01:45:00|12506|12500|12505.2|12499.2|12506|12500|12502.1|12496.1|0
1760579400000|2025-10-16 01:50:00|12506|12500|12506.8|12500.8|12508.3|12502.3|12505.2|12499.2|0
1760579700000|2025-10-16 01:55:00|12506|12500|12503.7|12497.7|12508.3|12502.3|12503.7|12497.7|0
1760580000000|2025-10-16 02:00:00|12503.8|12497.8|12500.7|12494.7|12503.8|12497.8|12500.7|12494.7|0
1760580300000|2025-10-16 02:05:00|12500|12494|12505.3|12499.3|12505.3|12499.3|12499.2|12493.2|0
1760580600000|2025-10-16 02:10:00|12504.6|12498.6|12505.3|12499.3|12506.8|12500.8|12503.7|12497.7|0
1760580900000|2025-10-16 02:15:00|12505.2|12499.2|12503.7|12497.7|12505.3|12499.3|12502.2|12496.2|0
1760581200000|2025-10-16 02:20:00|12502.9|12496.9|12500.7|12494.7|12503.7|12497.7|12500.6|12494.6|0
1760581500000|2025-10-16 02:25:00|12499.2|12493.2|12496|12490|12500.7|12494.7|12496|12490|0
1760581800000|2025-10-16 02:30:00|12496.1|12490.1|12491.5|12485.5|12496.1|12490.1|12491.5|12485.5|0
1760582100000|2025-10-16 02:35:00|12492.3|12486.3|12490.7|12484.7|12492.3|12486.3|12488.4|12482.4|0
1760582400000|2025-10-16 02:40:00|12491.5|12485.5|12491.5|12485.5|12491.5|12485.5|12490|12484|0
1760582700000|2025-10-16 02:45:00|12492.3|12486.3|12494.6|12488.6|12494.6|12488.6|12491.5|12485.5|0
1760583000000|2025-10-16 02:50:00|12493.1|12487.1|12494.6|12488.6|12494.6|12488.6|12493.1|12487.1|0
1760583300000|2025-10-16 02:55:00|12496.1|12490.1|12498.5|12492.5|12499.3|12493.3|12495.4|12489.4|0
1760583600000|2025-10-16 03:00:00|12497.7|12491.7|12502.3|12496.3|12502.3|12496.3|12497.7|12491.7|0
1760583900000|2025-10-16 03:05:00|12500.8|12494.8|12496.2|12490.2|12500.8|12494.8|12496.2|12490.2|0
1760584200000|2025-10-16 03:10:00|12495.4|12489.4|12493.1|12487.1|12496.2|12490.2|12491.6|12485.6|0
1760584500000|2025-10-16 03:15:00|12491.6|12485.6|12490|12484|12491.6|12485.6|12488.5|12482.5|0
1760584800000|2025-10-16 03:20:00|12490.1|12484.1|12492.4|12486.4|12493.1|12487.1|12488.5|12482.5|0
1760585100000|2025-10-16 03:25:00|12491.6|12485.6|12493.1|12487.1|12493.1|12487.1|12491.6|12485.6|0
1760585400000|2025-10-16 03:30:00|12492.3|12486.3|12491.6|12485.6|12493.1|12487.1|12491.6|12485.6|0
1760585700000|2025-10-16 03:35:00|12490.9|12484.9|12487|12481|12491.6|12485.6|12487|12481|0
1760586000000|2025-10-16 03:40:00|12488.5|12482.5|12490|12484|12490|12484|12487|12481|0
1760586300000|2025-10-16 03:45:00|12490.8|12484.8|12490|12484|12491.6|12485.6|12488.5|12482.5|0
1760586600000|2025-10-16 03:50:00|12490.8|12484.8|12491.6|12485.6|12493.1|12487.1|12490|12484|0
1760586900000|2025-10-16 03:55:00|12490.8|12484.8|12491.6|12485.6|12493.1|12487.1|12490|12484|0
1760587200000|2025-10-16 04:00:00|12491.5|12485.5|12491.6|12485.6|12491.6|12485.6|12490|12484|0
1760587500000|2025-10-16 04:05:00|12490.1|12484.1|12493.1|12487.1|12493.2|12487.2|12488.6|12482.6|0
1760587800000|2025-10-16 04:10:00|12493.2|12487.2|12494.7|12488.7|12494.7|12488.7|12493.1|12487.1|0
1760588100000|2025-10-16 04:15:00|12493.2|12487.2|12494.5|12488.5|12496|12490|12493|12487|0
1760588400000|2025-10-16 04:20:00|12495.3|12489.3|12491.4|12485.4|12496.1|12490.1|12491.4|12485.4|0
1760588700000|2025-10-16 04:25:00|12490.7|12484.7|12491.4|12485.4|12493|12487|12490.7|12484.7|0
1760589000000|2025-10-16 04:30:00|12491.5|12485.5|12492.2|12486.2|12493|12487|12491.4|12485.4|0
1760589300000|2025-10-16 04:35:00|12493|12487|12491.5|12485.5|12493|12487|12489.9|12483.9|0
1760589600000|2025-10-16 04:40:00|12490|12484|12491.4|12485.4|12491.5|12485.5|12486.8|12480.8|0
1760589900000|2025-10-16 04:45:00|12490.7|12484.7|12488.4|12482.4|12491.4|12485.4|12487.6|12481.6|0
1760590200000|2025-10-16 04:50:00|12489.9|12483.9|12492.2|12486.2|12492.2|12486.2|12488.4|12482.4|0
1760590500000|2025-10-16 04:55:00|12493|12487|12492.9|12486.9|12493|12487|12491.4|12485.4|0
1760590800000|2025-10-16 05:00:00|12492.2|12486.2|12507.9|12501.9|12507.9|12501.9|12492.2|12486.2|0
1760591100000|2025-10-16 05:05:00|12506.4|12500.4|12509.3|12503.3|12509.5|12503.5|12504.9|12498.9|0
1760591400000|2025-10-16 05:10:00|12507.8|12501.8|12512.4|12506.4|12512.4|12506.4|12507.8|12501.8|0
1760591700000|2025-10-16 05:15:00|12512.3|12506.3|12510.8|12504.8|12512.4|12506.4|12510.8|12504.8|0
1760592000000|2025-10-16 05:20:00|12510.9|12504.9|12512.7|12506.7|12512.7|12506.7|12510.8|12504.8|0
1760592300000|2025-10-16 05:25:00|12512.6|12506.6|12514|12508|12514|12508|12512.5|12506.5|0
1760592600000|2025-10-16 05:30:00|12511.8|12505.8|12517.2|12511.2|12518.7|12512.7|12511|12505|0
1760592900000|2025-10-16 05:35:00|12515.7|12509.7|12514.1|12508.1|12517.2|12511.2|12511.1|12505.1|0
1760593200000|2025-10-16 05:40:00|12514.2|12508.2|12516.5|12510.5|12517.4|12511.4|12514.2|12508.2|0
1760593500000|2025-10-16 05:45:00|12515.8|12509.8|12517.3|12511.3|12517.3|12511.3|12514.2|12508.2|0
1760593800000|2025-10-16 05:50:00|12518.8|12512.8|12514.9|12508.9|12518.8|12512.8|12511.1|12505.1|0
1760594100000|2025-10-16 05:55:00|12515.7|12509.7|12517.3|12511.3|12518.8|12512.8|12514.9|12508.9|0
1760594400000|2025-10-16 06:00:00|12518.8|12512.8|12575.8|12573.8|12578.8|12576.8|12515.8|12509.8|605
1760594700000|2025-10-16 06:05:00|12574.8|12572.8|12573.8|12571.8|12581.3|12579.3|12571.8|12569.8|103
1760595000000|2025-10-16 06:10:00|12574.3|12572.3|12580.8|12578.8|12582.8|12580.8|12571.8|12569.8|66
1760595300000|2025-10-16 06:15:00|12580.3|12578.3|12574.3|12572.3|12580.8|12578.8|12571.8|12569.8|55
1760595600000|2025-10-16 06:20:00|12573.8|12571.8|12570.3|12568.3|12573.8|12571.8|12565.8|12563.8|42
1760595900000|2025-10-16 06:25:00|12569.8|12567.8|12577.3|12575.3|12577.3|12575.3|12568.8|12566.8|59
1760596200000|2025-10-16 06:30:00|12578.3|12576.3|12580.3|12578.3|12582.3|12580.3|12577.8|12575.8|21
1760596500000|2025-10-16 06:35:00|12581.3|12579.3|12583.3|12581.3|12583.8|12581.8|12577.3|12575.3|35
1760596800000|2025-10-16 06:40:00|12582.3|12580.3|12578.8|12576.8|12586.8|12584.8|12578.8|12576.8|16
1760597100000|2025-10-16 06:45:00|12579.3|12577.3|12580.8|12578.8|12582.8|12580.8|12578.8|12576.8|11
1760597400000|2025-10-16 06:50:00|12580.3|12578.3|12582.3|12580.3|12582.8|12580.8|12576.8|12574.8|32
1760597700000|2025-10-16 06:55:00|12583.3|12581.3|12625.8|12623.8|12625.8|12623.8|12583.3|12581.3|549
1760598000000|2025-10-16 07:00:00|12630.3|12628.3|12618.3|12616.3|12667.3|12665.3|12615.8|12613.8|1869
1760598300000|2025-10-16 07:05:00|12619.3|12617.3|12606.8|12604.8|12622.3|12620.3|12593.8|12591.8|780
1760598600000|2025-10-16 07:10:00|12607.3|12605.3|12624.8|12622.8|12639.8|12637.8|12593.3|12591.3|756
1760598900000|2025-10-16 07:15:00|12625.3|12623.3|12647.3|12645.3|12650.3|12648.3|12625.3|12623.3|555
1760599200000|2025-10-16 07:20:00|12646.8|12644.8|12662.8|12660.8|12665.8|12663.8|12642.8|12640.8|423
1760599500000|2025-10-16 07:25:00|12662.3|12660.3|12662.8|12660.8|12669.8|12667.8|12660.3|12658.3|446
1760599800000|2025-10-16 07:30:00|12662.5|12660.5|12655|12653|12675|12673|12641|12639|560
1760600100000|2025-10-16 07:35:00|12654.5|12652.5|12658.5|12656.5|12668.5|12666.5|12649.5|12647.5|334
1760600400000|2025-10-16 07:40:00|12658.7|12656.7|12666.7|12664.7|12674.7|12672.7|12656.7|12654.7|417
1760600700000|2025-10-16 07:45:00|12665.7|12663.7|12664.7|12662.7|12672.7|12670.7|12660.7|12658.7|334
1760601000000|2025-10-16 07:50:00|12664.8|12662.8|12656.8|12654.8|12665.8|12663.8|12651.3|12649.3|333
1760601300000|2025-10-16 07:55:00|12656.3|12654.3|12659.8|12657.8|12674.8|12672.8|12651.3|12649.3|595
1760601600000|2025-10-16 08:00:00|12660.3|12658.3|12664.8|12662.8|12667.8|12665.8|12657.8|12655.8|273
1760601900000|2025-10-16 08:05:00|12665.3|12663.3|12646.3|12644.3|12665.3|12663.3|12644.3|12642.3|520
1760602200000|2025-10-16 08:10:00|12646.4|12644.4|12653.4|12651.4|12653.4|12651.4|12642.9|12640.9|173
1760602500000|2025-10-16 08:15:00|12652.9|12650.9|12664.4|12662.4|12669.4|12667.4|12652.9|12650.9|185
1760602800000|2025-10-16 08:20:00|12663.8|12661.8|12659.8|12657.8|12664.8|12662.8|12655.3|12653.3|150
1760603100000|2025-10-16 08:25:00|12660.3|12658.3|12657.3|12655.3|12661.8|12659.8|12651.8|12649.8|188
1760603400000|2025-10-16 08:30:00|12658.4|12656.4|12663.9|12661.9|12665.4|12663.4|12648.9|12646.9|233
1760603700000|2025-10-16 08:35:00|12664.4|12662.4|12666.9|12664.9|12671.4|12669.4|12660.9|12658.9|166
1760604000000|2025-10-16 08:40:00|12667.5|12665.5|12667|12665|12672.5|12670.5|12664|12662|155
1760604300000|2025-10-16 08:45:00|12667.5|12665.5|12670.5|12668.5|12671.5|12669.5|12665.5|12663.5|191
1760604600000|2025-10-16 08:50:00|12670.1|12668.1|12676.6|12674.6|12680.1|12678.1|12669.1|12667.1|285
1760604900000|2025-10-16 08:55:00|12676.1|12674.1|12673.6|12671.6|12678.6|12676.6|12670.1|12668.1|146
1760605200000|2025-10-16 09:00:00|12673|12671|12689|12687|12689|12687|12673|12671|265
1760605500000|2025-10-16 09:05:00|12689.5|12687.5|12693.5|12691.5|12694.5|12692.5|12686.5|12684.5|275
1760605800000|2025-10-16 09:10:00|12693.8|12691.8|12699.8|12697.8|12703.8|12701.8|12691.3|12689.3|180
1760606100000|2025-10-16 09:15:00|12700.3|12698.3|12701.8|12699.8|12708.3|12706.3|12698.8|12696.8|226
1760606400000|2025-10-16 09:20:00|12702|12700|12705.5|12703.5|12709|12707|12700.5|12698.5|700
1760606700000|2025-10-16 09:25:00|12705|12703|12715.5|12713.5|12718|12716|12703.5|12701.5|214
1760607000000|2025-10-16 09:30:00|12716.4|12714.4|12712.4|12710.4|12716.9|12714.9|12708.9|12706.9|253
1760607300000|2025-10-16 09:35:00|12711.9|12709.9|12703.9|12701.9|12712.9|12710.9|12700.9|12698.9|171
1760607600000|2025-10-16 09:40:00|12703.5|12701.5|12716.5|12714.5|12720|12718|12701.5|12699.5|310
1760607900000|2025-10-16 09:45:00|12717|12715|12724|12722|12725|12723|12714.5|12712.5|161
1760608200000|2025-10-16 09:50:00|12723.6|12721.6|12716.1|12714.1|12727.1|12725.1|12715.6|12713.6|168
1760608500000|2025-10-16 09:55:00|12716.6|12714.6|12720.1|12718.1|12721.1|12719.1|12715.1|12713.1|1209
1760608800000|2025-10-16 10:00:00|12720.3|12718.3|12722.3|12720.3|12725.3|12723.3|12714.3|12712.3|167
1760609100000|2025-10-16 10:05:00|12722.8|12720.8|12719.3|12717.3|12725.8|12723.8|12718.8|12716.8|110
1760609400000|2025-10-16 10:10:00|12719.5|12717.5|12716.5|12714.5|12720|12718|12715|12713|127
1760609700000|2025-10-16 10:15:00|12716|12714|12708.5|12706.5|12718.5|12716.5|12708.5|12706.5|111
1760610000000|2025-10-16 10:20:00|12708.1|12706.1|12695.6|12693.6|12708.6|12706.6|12695.1|12693.1|201
1760610300000|2025-10-16 10:25:00|12695.1|12693.1|12697.1|12695.1|12702.1|12700.1|12695.1|12693.1|166
1760610600000|2025-10-16 10:30:00|12696|12694|12692.5|12690.5|12698|12696|12690.5|12688.5|92
1760610900000|2025-10-16 10:35:00|12692|12690|12687|12685|12693|12691|12682|12680|128
1760611200000|2025-10-16 10:40:00|12687.3|12685.3|12688.8|12686.8|12690.8|12688.8|12686.3|12684.3|108
1760611500000|2025-10-16 10:45:00|12688.3|12686.3|12679.3|12677.3|12689.3|12687.3|12678.3|12676.3|135
1760611800000|2025-10-16 10:50:00|12679.4|12677.4|12688.4|12686.4|12688.4|12686.4|12678.9|12676.9|87
1760612100000|2025-10-16 10:55:00|12687.9|12685.9|12691.4|12689.4|12697.4|12695.4|12687.4|12685.4|190
1760612400000|2025-10-16 11:00:00|12689.4|12687.4|12678.4|12676.4|12694.9|12692.9|12675.4|12673.4|204
1760612700000|2025-10-16 11:05:00|12677.9|12675.9|12669.9|12667.9|12679.4|12677.4|12667.9|12665.9|219
1760613000000|2025-10-16 11:10:00|12670.1|12668.1|12673.6|12671.6|12675.6|12673.6|12669.6|12667.6|79
1760613300000|2025-10-16 11:15:00|12674.6|12672.6|12665.6|12663.6|12676.1|12674.1|12664.6|12662.6|131
1760613600000|2025-10-16 11:20:00|12664.8|12662.8|12664.8|12662.8|12667.8|12665.8|12661.8|12659.8|94
1760613900000|2025-10-16 11:25:00|12664.3|12662.3|12664.8|12662.8|12665.3|12663.3|12659.3|12657.3|112
1760614200000|2025-10-16 11:30:00|12665.1|12663.1|12652.1|12650.1|12666.1|12664.1|12652.1|12650.1|157
1760614500000|2025-10-16 11:35:00|12651.1|12649.1|12653.1|12651.1|12654.6|12652.6|12648.1|12646.1|140
1760614800000|2025-10-16 11:40:00|12653.7|12651.7|12656.7|12654.7|12659.7|12657.7|12652.2|12650.2|137
1760615100000|2025-10-16 11:45:00|12656.2|12654.2|12655.7|12653.7|12662.7|12660.7|12652.7|12650.7|249
1760615400000|2025-10-16 11:50:00|12655|12653|12650|12648|12655|12653|12648.5|12646.5|97
1760615700000|2025-10-16 11:55:00|12650.5|12648.5|12646.5|12644.5|12655|12653|12646|12644|262
1760616000000|2025-10-16 12:00:00|12647.2|12645.2|12652.7|12650.7|12654.7|12652.7|12643.7|12641.7|96
1760616300000|2025-10-16 12:05:00|12653.2|12651.2|12648.7|12646.7|12656.7|12654.7|12648.7|12646.7|120
1760616600000|2025-10-16 12:10:00|12649.1|12647.1|12640.6|12638.6|12652.1|12650.1|12640.1|12638.1|128
1760616900000|2025-10-16 12:15:00|12640.1|12638.1|12650.1|12648.1|12650.1|12648.1|12640.1|12638.1|163
1760617200000|2025-10-16 12:20:00|12650.6|12648.6|12658.1|12656.1|12658.1|12656.1|12650.6|12648.6|189
1760617500000|2025-10-16 12:25:00|12657.6|12655.6|12660.1|12658.1|12661.1|12659.1|12656.6|12654.6|102
1760617800000|2025-10-16 12:30:00|12659.8|12657.8|12668.3|12666.3|12671.8|12669.8|12657.8|12655.8|113
1760618100000|2025-10-16 12:35:00|12667.8|12665.8|12677.8|12675.8|12678.8|12676.8|12666.3|12664.3|208
1760618400000|2025-10-16 12:40:00|12677|12675|12677|12675|12680|12678|12674.5|12672.5|112
1760618700000|2025-10-16 12:45:00|12676.5|12674.5|12669.5|12667.5|12678.5|12676.5|12665.5|12663.5|89
1760619000000|2025-10-16 12:50:00|12670|12668|12665|12663|12671|12669|12662.5|12660.5|65
1760619300000|2025-10-16 12:55:00|12665.5|12663.5|12656.5|12654.5|12665.5|12663.5|12652|12650|238
1760619600000|2025-10-16 13:00:00|12656.7|12654.7|12646.7|12644.7|12657.7|12655.7|12646.2|12644.2|192
1760619900000|2025-10-16 13:05:00|12647.2|12645.2|12655.7|12653.7|12661.7|12659.7|12647.2|12645.2|188
1760620200000|2025-10-16 13:10:00|12655|12653|12655|12653|12657.5|12655.5|12651.5|12649.5|125
1760620500000|2025-10-16 13:15:00|12656|12654|12651|12649|12657|12655|12650.5|12648.5|234
1760620800000|2025-10-16 13:20:00|12650.9|12648.9|12658.9|12656.9|12660.9|12658.9|12648.4|12646.4|179
1760621100000|2025-10-16 13:25:00|12658.4|12656.4|12652.4|12650.4|12661.9|12659.9|12645.9|12643.9|429
1760621400000|2025-10-16 13:30:00|12653.1|12651.1|12652.6|12650.6|12668.1|12666.1|12645.6|12643.6|594
1760621700000|2025-10-16 13:35:00|12652.1|12650.1|12645.1|12643.1|12653.6|12651.6|12640.6|12638.6|360
1760622000000|2025-10-16 13:40:00|12645.5|12643.5|12651|12649|12653.5|12651.5|12640|12638|189
1760622300000|2025-10-16 13:45:00|12650|12648|12656|12654|12658|12656|12650|12648|211
1760622600000|2025-10-16 13:50:00|12655.5|12653.5|12656|12654|12658.5|12656.5|12650.5|12648.5|149
1760622900000|2025-10-16 13:55:00|12656.5|12654.5|12657|12655|12663.5|12661.5|12656|12654|323
1760623200000|2025-10-16 14:00:00|12656.6|12654.6|12654.6|12652.6|12662.1|12660.1|12649.6|12647.6|539
1760623500000|2025-10-16 14:05:00|12655.1|12653.1|12649.1|12647.1|12659.6|12657.6|12645.1|12643.1|439
1760623800000|2025-10-16 14:10:00|12647.5|12645.5|12637.5|12635.5|12647.5|12645.5|12634.5|12632.5|232
1760624100000|2025-10-16 14:15:00|12638|12636|12636.5|12634.5|12649.5|12647.5|12632|12630|381
1760624400000|2025-10-16 14:20:00|12636.8|12634.8|12635.8|12633.8|12639.8|12637.8|12632.8|12630.8|158
1760624700000|2025-10-16 14:25:00|12636.3|12634.3|12648.3|12646.3|12650.3|12648.3|12635.8|12633.8|200
1760625000000|2025-10-16 14:30:00|12647.9|12645.9|12654.4|12652.4|12656.9|12654.9|12642.4|12640.4|278
1760625300000|2025-10-16 14:35:00|12654.9|12652.9|12654.4|12652.4|12658.4|12656.4|12649.4|12647.4|489
1760625600000|2025-10-16 14:40:00|12653.8|12651.8|12659.8|12657.8|12661.8|12659.8|12651.8|12649.8|512
1760625900000|2025-10-16 14:45:00|12659.3|12657.3|12665.8|12663.8|12668.8|12666.8|12657.8|12655.8|556
1760626200000|2025-10-16 14:50:00|12665.9|12663.9|12662.4|12660.4|12666.9|12664.9|12658.4|12656.4|207
1760626500000|2025-10-16 14:55:00|12661.9|12659.9|12666.4|12664.4|12669.4|12667.4|12661.4|12659.4|267
1760626800000|2025-10-16 15:00:00|12666.5|12664.5|12668|12666|12673|12671|12666|12664|181
1760627100000|2025-10-16 15:05:00|12668.5|12666.5|12683|12681|12684|12682|12667|12665|603
1760627400000|2025-10-16 15:10:00|12683.5|12681.5|12692|12690|12694|12692|12680.5|12678.5|1002
1760627700000|2025-10-16 15:15:00|12691.5|12689.5|12687.5|12685.5|12693|12691|12683|12681|996
1760628000000|2025-10-16 15:20:00|12689|12687|12695|12693|12702|12700|12689|12687|760
1760628300000|2025-10-16 15:25:00|12696|12694|12705|12703|12708.5|12706.5|12692|12690|2417
1760628600000|2025-10-16 15:30:00|12704|12702|12707.5|12705.5|12709|12707|12696|12694|2170
1760628900000|2025-10-16 15:35:00|12708|12706|12708.5|12706.5|12712.5|12710.5|12703.5|12701.5|593
1760629200000|2025-10-16 15:40:00|12708|12706|12702.5|12700.5|12710|12708|12697|12695|220
1760629500000|2025-10-16 15:45:00|12702|12700|12694|12692|12703|12701|12690.5|12688.5|198
1760629800000|2025-10-16 15:50:00|12694.5|12692.5|12697|12695|12705|12703|12694|12692|119
1760630100000|2025-10-16 15:55:00|12696.5|12694.5|12695.5|12693.5|12698.5|12696.5|12689.5|12687.5|157
1760630400000|2025-10-16 16:00:00|12695|12693|12698|12696|12698|12696|12686.5|12684.5|168
1760630700000|2025-10-16 16:05:00|12698.5|12696.5|12692|12690|12701|12699|12690.5|12688.5|189
1760631000000|2025-10-16 16:10:00|12691|12689|12691.5|12689.5|12697|12695|12688.5|12686.5|222
1760631300000|2025-10-16 16:15:00|12692|12690|12681|12679|12697|12695|12680|12678|125
1760631600000|2025-10-16 16:20:00|12681.5|12679.5|12676.5|12674.5|12681.5|12679.5|12672.5|12670.5|105
1760631900000|2025-10-16 16:25:00|12677|12675|12667.5|12665.5|12678|12676|12659|12657|280
1760632200000|2025-10-16 16:30:00|12666.5|12664.5|12635.5|12633.5|12666.5|12664.5|12630.5|12628.5|211
1760632500000|2025-10-16 16:35:00|12636|12634|12644.5|12642.5|12650|12648|12635.5|12633.5|79
1760632800000|2025-10-16 16:40:00|12645|12643|12649|12647|12657.5|12655.5|12639.5|12637.5|58
1760633100000|2025-10-16 16:45:00|12649.5|12647.5|12652|12650|12653|12651|12630|12628|146
1760633400000|2025-10-16 16:50:00|12651.5|12649.5|12656.5|12654.5|12665|12663|12650.5|12648.5|68
1760633700000|2025-10-16 16:55:00|12657|12655|12674.5|12672.5|12675.5|12673.5|12657|12655|151
1760634000000|2025-10-16 17:00:00|12675|12673|12664|12662|12680|12678|12658.5|12656.5|64
1760634300000|2025-10-16 17:05:00|12663.5|12661.5|12670|12668|12677|12675|12658.5|12656.5|108
1760634600000|2025-10-16 17:10:00|12669.5|12667.5|12669.5|12667.5|12679.5|12677.5|12663|12661|83
1760634900000|2025-10-16 17:15:00|12670|12668|12682.5|12680.5|12694|12692|12668.5|12666.5|79
1760635200000|2025-10-16 17:20:00|12683.5|12681.5|12673|12671|12687|12685|12669|12667|54
1760635500000|2025-10-16 17:25:00|12672.5|12670.5|12679|12677|12680.5|12678.5|12668|12666|18
1760635800000|2025-10-16 17:30:00|12678.5|12676.5|12671.5|12669.5|12683|12681|12670.5|12668.5|29
1760636100000|2025-10-16 17:35:00|12671|12669|12667.5|12665.5|12677.5|12675.5|12667.5|12665.5|19
1760636400000|2025-10-16 17:40:00|12667|12665|12665.5|12663.5|12669.5|12667.5|12661|12659|35
1760636700000|2025-10-16 17:45:00|12665|12663|12663.5|12661.5|12665.5|12663.5|12659|12657|23
1760637000000|2025-10-16 17:50:00|12664|12662|12659.5|12657.5|12664|12662|12654.5|12652.5|109
1760637300000|2025-10-16 17:55:00|12660|12658|12659|12657|12664|12662|12654.5|12652.5|31
1760637600000|2025-10-16 18:00:00|12658.5|12656.5|12642.5|12640.5|12660.5|12658.5|12641.5|12639.5|42
1760637900000|2025-10-16 18:05:00|12643|12641|12639.5|12637.5|12646.5|12644.5|12634|12632|50
1760638200000|2025-10-16 18:10:00|12640|12638|12624.5|12622.5|12642|12640|12620.5|12618.5|227
1760638500000|2025-10-16 18:15:00|12624|12622|12619.5|12617.5|12634.5|12632.5|12615.5|12613.5|248
1760638800000|2025-10-16 18:20:00|12620|12618|12631.5|12629.5|12636|12634|12619.5|12617.5|45
1760639100000|2025-10-16 18:25:00|12631|12629|12628.5|12626.5|12633.5|12631.5|12622.5|12620.5|25
1760639400000|2025-10-16 18:30:00|12628|12626|12617|12615|12632|12630|12614|12612|40
1760639700000|2025-10-16 18:35:00|12617.5|12615.5|12627|12625|12632.5|12630.5|12617|12615|30
1760640000000|2025-10-16 18:40:00|12626.5|12624.5|12640.5|12638.5|12644|12642|12623.5|12621.5|187
1760640300000|2025-10-16 18:45:00|12641|12639|12640.5|12638.5|12651.5|12649.5|12640|12638|77
1760640600000|2025-10-16 18:50:00|12641|12639|12642.5|12640.5|12644|12642|12636|12634|40
1760640900000|2025-10-16 18:55:00|12643|12641|12638.5|12636.5|12644.5|12642.5|12634.5|12632.5|30
1760641200000|2025-10-16 19:00:00|12639|12637|12632.5|12630.5|12640|12638|12628|12626|22
1760641500000|2025-10-16 19:05:00|12633.5|12631.5|12629.5|12627.5|12634|12632|12626|12624|26
1760641800000|2025-10-16 19:10:00|12629|12627|12622.5|12620.5|12635|12633|12621|12619|39
1760642100000|2025-10-16 19:15:00|12622|12620|12618.5|12616.5|12623|12621|12616|12614|34
1760642400000|2025-10-16 19:20:00|12619|12617|12620|12618|12623.5|12621.5|12608|12606|46
1760642700000|2025-10-16 19:25:00|12619.5|12617.5|12619.5|12617.5|12622|12620|12613.5|12611.5|30
1760643000000|2025-10-16 19:30:00|12620|12618|12615.5|12613.5|12622|12620|12613|12611|42
1760643300000|2025-10-16 19:35:00|12616|12614|12615.5|12613.5|12622.5|12620.5|12610.5|12608.5|46
1760643600000|2025-10-16 19:40:00|12615|12613|12619.5|12617.5|12622|12620|12615|12613|46
1760643900000|2025-10-16 19:45:00|12620|12618|12631.5|12629.5|12633.5|12631.5|12618.5|12616.5|47
1760644200000|2025-10-16 19:50:00|12629.5|12627.5|12633.5|12631.5|12639|12637|12629|12627|97
1760644500000|2025-10-16 19:55:00|12633|12631|12626.5|12620.5|12635.5|12633.5|12620|12618|88
1760644800000|2025-10-16 20:00:00|12626.3|12620.3|12625.4|12619.4|12631.2|12625.2|12625.2|12619.2|0
1760645100000|2025-10-16 20:05:00|12625.7|12619.7|12619.1|12613.1|12626|12620|12619.1|12613.1|0
1760645400000|2025-10-16 20:10:00|12619.3|12613.3|12611.9|12605.9|12620.4|12614.4|12610.6|12604.6|0
1760645700000|2025-10-16 20:15:00|12612.2|12606.2|12617.1|12611.1|12617.9|12611.9|12610.6|12604.6|0
1760646000000|2025-10-16 20:20:00|12617.2|12611.2|12614.6|12608.6|12618|12612|12612.9|12606.9|0
1760646300000|2025-10-16 20:25:00|12614.3|12608.3|12615.2|12609.2|12615.2|12609.2|12612.2|12606.2|0
1760646600000|2025-10-16 20:30:00|12615.1|12609.1|12613.3|12607.3|12615.5|12609.5|12612.4|12606.4|0
1760646900000|2025-10-16 20:35:00|12613|12607|12615.8|12609.8|12617.9|12611.9|12611.6|12605.6|0
1760647200000|2025-10-16 20:40:00|12616|12610|12616.6|12610.6|12617.1|12611.1|12615.2|12609.2|0
1760647500000|2025-10-16 20:45:00|12616.8|12610.8|12617.4|12611.4|12618.2|12612.2|12616.6|12610.6|0
1760647800000|2025-10-16 20:50:00|12617.7|12611.7|12620.5|12614.5|12621.6|12615.6|12617.4|12611.4|0
1760648100000|2025-10-16 20:55:00|12620.2|12614.2|12617.9|12611.9|12620.2|12614.2|12616.2|12610.2|0
1760648400000|2025-10-16 21:00:00|12617.8|12611.8|12617.7|12611.7|12618.2|12612.2|12616|12610|0
1760648700000|2025-10-16 21:05:00|12616.8|12610.8|12615.4|12609.4|12616.9|12610.9|12615.4|12609.4|0
1760649000000|2025-10-16 21:10:00|12615.3|12609.3|12612.8|12606.8|12615.3|12609.3|12612.4|12606.4|0
1760649300000|2025-10-16 21:15:00|12612.5|12606.5|12613.2|12607.2|12613.5|12607.5|12612.4|12606.4|0
1760649600000|2025-10-16 21:20:00|12613.3|12607.3|12615.2|12609.2|12615.4|12609.4|12613.2|12607.2|0
1760649900000|2025-10-16 21:25:00|12615|12609|12615.5|12609.5|12615.8|12609.8|12615|12609|0
1760650200000|2025-10-16 21:30:00|12615.4|12609.4|12615.2|12609.2|12615.5|12609.5|12613.8|12607.8|0
1760650500000|2025-10-16 21:35:00|12614.9|12608.9|12616.5|12610.5|12616.5|12610.5|12614.9|12608.9|0
1760650800000|2025-10-16 21:40:00|12616.4|12610.4|12616.5|12610.5|12616.9|12610.9|12614.9|12608.9|0
1760651100000|2025-10-16 21:45:00|12616.4|12610.4|12616.5|12610.5|12616.9|12610.9|12616.1|12610.1|0
1760651400000|2025-10-16 21:50:00|12616.9|12610.9|12618|12612|12619|12613|12615.7|12609.7|0
1760651700000|2025-10-16 21:55:00|12617.7|12611.7|12618.3|12612.3|12618.3|12612.3|12615.4|12609.4|0
1760652000000|2025-10-16 22:00:00|12618.2|12612.2|12621.9|12615.9|12623.7|12617.7|12615|12609|0
1760652300000|2025-10-16 22:05:00|12621.8|12615.8|12625.2|12619.2|12625.6|12619.6|12619.4|12613.4|0
1760652600000|2025-10-16 22:10:00|12625.1|12619.1|12620.7|12614.7|12626.8|12620.8|12620.1|12614.1|0
1760652900000|2025-10-16 22:15:00|12620.8|12614.8|12618.3|12612.3|12621|12615|12617.7|12611.7|0
1760653200000|2025-10-16 22:20:00|12618.5|12612.5|12616.5|12610.5|12620.1|12614.1|12616|12610|0
1760653500000|2025-10-16 22:25:00|12616.6|12610.6|12618.7|12612.7|12619|12613|12614.3|12608.3|0
1760653800000|2025-10-16 22:30:00|12618.8|12612.8|12619.8|12613.8|12620.9|12614.9|12617.7|12611.7|0
1760654100000|2025-10-16 22:35:00|12619.9|12613.9|12617.2|12611.2|12621.3|12615.3|12616.9|12610.9|0
1760654400000|2025-10-16 22:40:00|12617.4|12611.4|12614.2|12608.2|12617.4|12611.4|12612|12606|0
1760654700000|2025-10-16 22:45:00|12614.1|12608.1|12616.4|12610.4|12616.4|12610.4|12612.3|12606.3|0
1760655000000|2025-10-16 22:50:00|12616.3|12610.3|12611.7|12605.7|12616.6|12610.6|12611.5|12605.5|0
1760655300000|2025-10-16 22:55:00|12611.9|12605.9|12605.3|12599.3|12612|12606|12604.8|12598.8|0
1760655600000|2025-10-16 23:00:00|12605.4|12599.4|12606.4|12600.4|12608.4|12602.4|12602.9|12596.9|0
1760655900000|2025-10-16 23:05:00|12606.1|12600.1|12604.3|12598.3|12608.4|12602.4|12602.8|12596.8|0
1760656200000|2025-10-16 23:10:00|12604.8|12598.8|12604.8|12598.8|12608.4|12602.4|12604|12598|0
1760656500000|2025-10-16 23:15:00|12604.6|12598.6|12610.5|12604.5|12610.8|12604.8|12604.6|12598.6|0
1760656800000|2025-10-16 23:20:00|12610.6|12604.6|12608.7|12602.7|12611.5|12605.5|12608.7|12602.7|0
1760657100000|2025-10-16 23:25:00|12608.6|12602.6|12603.7|12597.7|12609.7|12603.7|12603.7|12597.7|0
1760657400000|2025-10-16 23:30:00|12603.5|12597.5|12605.4|12599.4|12607.4|12601.4|12602.9|12596.9|0
1760657700000|2025-10-16 23:35:00|12605.5|12599.5|12604|12598|12607.4|12601.4|12602.4|12596.4|0
1760658000000|2025-10-16 23:40:00|12604.1|12598.1|12604.8|12598.8|12606.3|12600.3|12602.7|12596.7|0
1760658300000|2025-10-16 23:45:00|12604.9|12598.9|12606|12600|12609.6|12603.6|12604.4|12598.4|0
1760658600000|2025-10-16 23:50:00|12605.7|12599.7|12608.5|12602.5|12608.7|12602.7|12604.3|12598.3|0
1760658900000|2025-10-16 23:55:00|12608.1|12602.1|12610.7|12604.7|12611.5|12605.5|12608.1|12602.1|0
1760659200000|2025-10-17 00:00:00|12610.1|12604.1|12612.3|12606.3|12613.7|12607.7|12607.7|12601.7|0
1760659500000|2025-10-17 00:05:00|12612.5|12606.5|12615.4|12609.4|12615.9|12609.9|12611.2|12605.2|0
1760659800000|2025-10-17 00:10:00|12615.3|12609.3|12610.3|12604.3|12616.5|12610.5|12609.9|12603.9|0
1760660100000|2025-10-17 00:15:00|12610.4|12604.4|12609|12603|12611.4|12605.4|12606.7|12600.7|0
1760660400000|2025-10-17 00:20:00|12609.8|12603.8|12608.3|12602.3|12613|12607|12605.2|12599.2|0
1760660700000|2025-10-17 00:25:00|12607.5|12601.5|12606.8|12600.8|12609.9|12603.9|12605.2|12599.2|0
1760661000000|2025-10-17 00:30:00|12605.3|12599.3|12606.8|12600.8|12606.8|12600.8|12603|12597|0
1760661300000|2025-10-17 00:35:00|12608.3|12602.3|12605.3|12599.3|12609.9|12603.9|12605.3|12599.3|0
1760661600000|2025-10-17 00:40:00|12606.8|12600.8|12606.8|12600.8|12606.8|12600.8|12605.3|12599.3|0
1760661900000|2025-10-17 00:45:00|12605.3|12599.3|12606|12600|12606.8|12600.8|12603.7|12597.7|0
1760662200000|2025-10-17 00:50:00|12606.7|12600.7|12606.1|12600.1|12607.5|12601.5|12602.9|12596.9|0
1760662500000|2025-10-17 00:55:00|12606.8|12600.8|12605.3|12599.3|12606.8|12600.8|12603.7|12597.7|0
1760662800000|2025-10-17 01:00:00|12606.8|12600.8|12608.5|12602.5|12611.5|12605.5|12606.8|12600.8|0
1760663100000|2025-10-17 01:05:00|12610|12604|12613.1|12607.1|12617.8|12611.8|12610|12604|0
1760663400000|2025-10-17 01:10:00|12613.9|12607.9|12610|12604|12616.2|12610.2|12609.3|12603.3|0
1760663700000|2025-10-17 01:15:00|12609.3|12603.3|12613.1|12607.1|12614.7|12608.7|12608.5|12602.5|0
1760664000000|2025-10-17 01:20:00|12612.3|12606.3|12612.3|12606.3|12614.6|12608.6|12611.5|12605.5|0
1760664300000|2025-10-17 01:25:00|12611.5|12605.5|12614.6|12608.6|12616.1|12610.1|12611.5|12605.5|0
1760664600000|2025-10-17 01:30:00|12613.9|12607.9|12614.6|12608.6|12616.1|12610.1|12611.5|12605.5|0
1760664900000|2025-10-17 01:35:00|12616.1|12610.1|12616.1|12610.1|12617.7|12611.7|12614.5|12608.5|0
1760665200000|2025-10-17 01:40:00|12615.4|12609.4|12614.6|12608.6|12616.1|12610.1|12614.5|12608.5|0
1760665500000|2025-10-17 01:45:00|12614.5|12608.5|12613|12607|12614.6|12608.6|12610.7|12604.7|0
1760665800000|2025-10-17 01:50:00|12611.5|12605.5|12599.1|12593.1|12611.5|12605.5|12597.5|12591.5|0
1760666100000|2025-10-17 01:55:00|12598.3|12592.3|12596.1|12590.1|12600.6|12594.6|12591.4|12585.4|0
1760666400000|2025-10-17 02:00:00|12596.2|12590.2|12597.6|12591.6|12597.7|12591.7|12593.8|12587.8|0
1760666700000|2025-10-17 02:05:00|12597.7|12591.7|12592.9|12586.9|12599.2|12593.2|12591.4|12585.4|0
1760667000000|2025-10-17 02:10:00|12591.4|12585.4|12593.1|12587.1|12593.1|12587.1|12585.4|12579.4|0
1760667300000|2025-10-17 02:15:00|12592.3|12586.3|12588.4|12582.4|12593.1|12587.1|12588.4|12582.4|0
1760667600000|2025-10-17 02:20:00|12587.7|12581.7|12592.8|12586.8|12595.9|12589.9|12586.9|12580.9|0
1760667900000|2025-10-17 02:25:00|12591.2|12585.2|12595.4|12589.4|12596.2|12590.2|12589.7|12583.7|0
1760668200000|2025-10-17 02:30:00|12594.6|12588.6|12594.6|12588.6|12596.2|12590.2|12593.1|12587.1|0
1760668500000|2025-10-17 02:35:00|12593.9|12587.9|12597.8|12591.8|12597.8|12591.8|12593.9|12587.9|0
1760668800000|2025-10-17 02:40:00|12597.7|12591.7|12596.2|12590.2|12599.3|12593.3|12596.2|12590.2|0
1760669100000|2025-10-17 02:45:00|12597.8|12591.8|12597.8|12591.8|12599.3|12593.3|12596.2|12590.2|0
1760669400000|2025-10-17 02:50:00|12597.7|12591.7|12596.2|12590.2|12597.7|12591.7|12596.2|12590.2|0
1760669700000|2025-10-17 02:55:00|12596.9|12590.9|12597.7|12591.7|12597.7|12591.7|12596.2|12590.2|0
1760670000000|2025-10-17 03:00:00|12597.8|12591.8|12597.7|12591.7|12599.3|12593.3|12596.2|12590.2|0
1760670300000|2025-10-17 03:05:00|12599.2|12593.2|12600.7|12594.7|12600.7|12594.7|12597.6|12591.6|0
1760670600000|2025-10-17 03:10:00|12599.9|12593.9|12600.7|12594.7|12602.2|12596.2|12599.2|12593.2|0
1760670900000|2025-10-17 03:15:00|12599.1|12593.1|12603|12597|12604.6|12598.6|12599.1|12593.1|0
1760671200000|2025-10-17 03:20:00|12603.8|12597.8|12603.7|12597.7|12606.1|12600.1|12602.2|12596.2|0
1760671500000|2025-10-17 03:25:00|12604.5|12598.5|12601.4|12595.4|12604.5|12598.5|12600.6|12594.6|0
1760671800000|2025-10-17 03:30:00|12600.6|12594.6|12601.4|12595.4|12604.5|12598.5|12600.6|12594.6|0
1760672100000|2025-10-17 03:35:00|12600.6|12594.6|12595.3|12589.3|12601.4|12595.4|12592.2|12586.2|0
1760672400000|2025-10-17 03:40:00|12594.6|12588.6|12592.2|12586.2|12596.9|12590.9|12592.2|12586.2|0
1760672700000|2025-10-17 03:45:00|12593.7|12587.7|12593|12587|12595.3|12589.3|12592.2|12586.2|0
1760673000000|2025-10-17 03:50:00|12592.2|12586.2|12593.7|12587.7|12593.8|12587.8|12587.5|12581.5|0
1760673300000|2025-10-17 03:55:00|12593.8|12587.8|12595.7|12589.7|12596.5|12590.5|12593.4|12587.4|0
1760673600000|2025-10-17 04:00:00|12596.5|12590.5|12597.3|12591.3|12598.1|12592.1|12595|12589|0
1760673900000|2025-10-17 04:05:00|12596.5|12590.5|12595|12589|12596.5|12590.5|12593.4|12587.4|0
1760674200000|2025-10-17 04:10:00|12595.7|12589.7|12595|12589|12596.5|12590.5|12594.2|12588.2|0
1760674500000|2025-10-17 04:15:00|12594.9|12588.9|12593.4|12587.4|12595|12589|12591.9|12585.9|0
1760674800000|2025-10-17 04:20:00|12593.3|12587.3|12594.9|12588.9|12595|12589|12593.3|12587.3|0
1760675100000|2025-10-17 04:25:00|12595|12589|12593.4|12587.4|12595.7|12589.7|12593.3|12587.3|0
1760675400000|2025-10-17 04:30:00|12594.9|12588.9|12593.4|12587.4|12594.9|12588.9|12591.8|12585.8|0
1760675700000|2025-10-17 04:35:00|12594.1|12588.1|12595.2|12589.2|12595.2|12589.2|12593.4|12587.4|0
1760676000000|2025-10-17 04:40:00|12593.7|12587.7|12595.1|12589.1|12596.7|12590.7|12593.7|12587.7|0
1760676300000|2025-10-17 04:45:00|12594.4|12588.4|12592.1|12586.1|12595.2|12589.2|12590.5|12584.5|0
1760676600000|2025-10-17 04:50:00|12592.9|12586.9|12592.1|12586.1|12593.6|12587.6|12590.5|12584.5|0
1760676900000|2025-10-17 04:55:00|12592.8|12586.8|12592.1|12586.1|12593.6|12587.6|12591.3|12585.3|0
1760677200000|2025-10-17 05:00:00|12591.3|12585.3|12589.7|12583.7|12592.1|12586.1|12589|12583|0
1760677500000|2025-10-17 05:05:00|12590.5|12584.5|12587.4|12581.4|12592.1|12586.1|12584.3|12578.3|0
1760677800000|2025-10-17 05:10:00|12588.9|12582.9|12577.4|12571.4|12590.5|12584.5|12576.6|12570.6|0
1760678100000|2025-10-17 05:15:00|12576.7|12570.7|12578.1|12572.1|12579.7|12573.7|12576.5|12570.5|0
1760678400000|2025-10-17 05:20:00|12577.3|12571.3|12584.3|12578.3|12587.4|12581.4|12576.5|12570.5|0
1760678700000|2025-10-17 05:25:00|12583.5|12577.5|12584.3|12578.3|12584.3|12578.3|12582.7|12576.7|0
1760679000000|2025-10-17 05:30:00|12585.1|12579.1|12575.1|12569.1|12585.9|12579.9|12573.5|12567.5|0
1760679300000|2025-10-17 05:35:00|12576.6|12570.6|12571.8|12565.8|12576.6|12570.6|12570.3|12564.3|0
1760679600000|2025-10-17 05:40:00|12571.7|12565.7|12572.8|12566.8|12574.4|12568.4|12569.7|12563.7|0
1760679900000|2025-10-17 05:45:00|12572|12566|12580.5|12574.5|12580.5|12574.5|12572|12566|0
1760680200000|2025-10-17 05:50:00|12579|12573|12587.5|12581.5|12588.2|12582.2|12578.9|12572.9|0
1760680500000|2025-10-17 05:55:00|12588.2|12582.2|12583.7|12577.7|12589.8|12583.8|12583.6|12577.6|0
1760680800000|2025-10-17 06:00:00|12583.6|12577.6|12554.5|12552.5|12583.7|12577.7|12545.5|12543.5|269
1760681100000|2025-10-17 06:05:00|12555.5|12553.5|12551.5|12549.5|12562|12560|12551.5|12549.5|47
1760681400000|2025-10-17 06:10:00|12552|12550|12551.5|12549.5|12555|12553|12545|12543|29
1760681700000|2025-10-17 06:15:00|12552|12550|12552.5|12550.5|12567.5|12565.5|12551.5|12549.5|78
1760682000000|2025-10-17 06:20:00|12553|12551|12556|12554|12556.5|12554.5|12548.5|12546.5|8
1760682300000|2025-10-17 06:25:00|12556.5|12554.5|12560|12558|12561.5|12559.5|12555|12553|7
1760682600000|2025-10-17 06:30:00|12559.5|12557.5|12554|12552|12563.5|12561.5|12553|12551|57
1760682900000|2025-10-17 06:35:00|12554.5|12552.5|12546.5|12544.5|12554.5|12552.5|12539|12537|19
1760683200000|2025-10-17 06:40:00|12547|12545|12542.5|12540.5|12547.5|12545.5|12539|12537|19
1760683500000|2025-10-17 06:45:00|12543|12541|12542.5|12540.5|12547.5|12545.5|12538|12536|46
1760683800000|2025-10-17 06:50:00|12543|12541|12552|12550|12552|12550|12537.5|12535.5|231
1760684100000|2025-10-17 06:55:00|12551|12549|12555.5|12553.5|12557.5|12555.5|12540|12538|705
1760684400000|2025-10-17 07:00:00|12553.5|12551.5|12565.5|12563.5|12570|12568|12540.5|12538.5|1753
1760684700000|2025-10-17 07:05:00|12564.5|12562.5|12547.5|12545.5|12566|12564|12545.5|12543.5|832
1760685000000|2025-10-17 07:10:00|12548.5|12546.5|12537.5|12535.5|12553.5|12551.5|12533.5|12531.5|586
1760685300000|2025-10-17 07:15:00|12537|12535|12534.5|12532.5|12551.5|12549.5|12533|12531|744
1760685600000|2025-10-17 07:20:00|12536.1|12534.1|12528.1|12526.1|12537.1|12535.1|12525.1|12523.1|387
1760685900000|2025-10-17 07:25:00|12528.6|12526.6|12529.6|12527.6|12540.6|12538.6|12525.6|12523.6|540
1760686200000|2025-10-17 07:30:00|12529.7|12527.7|12514.2|12512.2|12536.7|12534.7|12511.7|12509.7|455
1760686500000|2025-10-17 07:35:00|12514.7|12512.7|12513.2|12511.2|12520.7|12518.7|12505.2|12503.2|352
1760686800000|2025-10-17 07:40:00|12514.5|12512.5|12517.5|12515.5|12524.5|12522.5|12509.5|12507.5|367
1760687100000|2025-10-17 07:45:00|12517|12515|12518.5|12516.5|12523.5|12521.5|12510.5|12508.5|289
1760687400000|2025-10-17 07:50:00|12517.9|12515.9|12524.9|12522.9|12531.9|12529.9|12511.9|12509.9|416
1760687700000|2025-10-17 07:55:00|12524.4|12522.4|12517.4|12515.4|12524.9|12522.9|12510.9|12508.9|221
1760688000000|2025-10-17 08:00:00|12517.9|12515.9|12514.9|12512.9|12525.9|12523.9|12512.9|12510.9|387
1760688300000|2025-10-17 08:05:00|12514.4|12512.4|12488.9|12486.9|12514.9|12512.9|12487.4|12485.4|477
1760688600000|2025-10-17 08:10:00|12489.6|12487.6|12481.6|12479.6|12497.6|12495.6|12479.6|12477.6|278
1760688900000|2025-10-17 08:15:00|12483.1|12481.1|12478.6|12476.6|12492.1|12490.1|12475.6|12473.6|223
1760689200000|2025-10-17 08:20:00|12479.2|12477.2|12484.2|12482.2|12488.2|12486.2|12478.7|12476.7|300
1760689500000|2025-10-17 08:25:00|12484.7|12482.7|12496.2|12494.2|12497.7|12495.7|12480.2|12478.2|384
1760689800000|2025-10-17 08:30:00|12495.1|12493.1|12511.1|12509.1|12512.1|12510.1|12489.1|12487.1|334
1760690100000|2025-10-17 08:35:00|12510.1|12508.1|12517.1|12515.1|12520.1|12518.1|12509.1|12507.1|196
1760690400000|2025-10-17 08:40:00|12517.4|12515.4|12511.9|12509.9|12521.4|12519.4|12510.9|12508.9|153
1760690700000|2025-10-17 08:45:00|12512.4|12510.4|12515.4|12513.4|12516.9|12514.9|12508.4|12506.4|161
1760691000000|2025-10-17 08:50:00|12516.8|12514.8|12510.8|12508.8|12517.8|12515.8|12506.3|12504.3|136
1760691300000|2025-10-17 08:55:00|12511.3|12509.3|12494.8|12492.8|12514.3|12512.3|12494.3|12492.3|175
1760691600000|2025-10-17 09:00:00|12494.5|12492.5|12504.5|12502.5|12507.5|12505.5|12493|12491|195
1760691900000|2025-10-17 09:05:00|12505|12503|12500|12498|12508|12506|12497.5|12495.5|239
1760692200000|2025-10-17 09:10:00|12499.5|12497.5|12511|12509|12513|12511|12499|12497|188
1760692500000|2025-10-17 09:15:00|12510.5|12508.5|12523.5|12521.5|12527|12525|12508|12506|156
1760692800000|2025-10-17 09:20:00|12523.2|12521.2|12524.7|12522.7|12530.2|12528.2|12521.2|12519.2|139
1760693100000|2025-10-17 09:25:00|12524.2|12522.2|12531.2|12529.2|12531.2|12529.2|12521.2|12519.2|160
1760693400000|2025-10-17 09:30:00|12531.5|12529.5|12529.5|12527.5|12532.5|12530.5|12522|12520|182
1760693700000|2025-10-17 09:35:00|12529|12527|12530.5|12528.5|12536.5|12534.5|12529|12527|235
1760694000000|2025-10-17 09:40:00|12530.4|12528.4|12519.9|12517.9|12530.4|12528.4|12517.9|12515.9|134
1760694300000|2025-10-17 09:45:00|12519.4|12517.4|12526.9|12524.9|12526.9|12524.9|12517.9|12515.9|114
1760694600000|2025-10-17 09:50:00|12527.7|12525.7|12534.7|12532.7|12535.7|12533.7|12527.2|12525.2|281
1760694900000|2025-10-17 09:55:00|12534.2|12532.2|12528.2|12526.2|12537.7|12535.7|12527.2|12525.2|300
1760695200000|2025-10-17 10:00:00|12527.5|12525.5|12537|12535|12539|12537|12525|12523|191
1760695500000|2025-10-17 10:05:00|12537.5|12535.5|12534|12532|12539.5|12537.5|12532|12530|177
1760695800000|2025-10-17 10:10:00|12534.3|12532.3|12523.8|12521.8|12534.8|12532.8|12523.3|12521.3|300
1760696100000|2025-10-17 10:15:00|12524.3|12522.3|12520.8|12518.8|12528.8|12526.8|12518.8|12516.8|515
1760696400000|2025-10-17 10:20:00|12521.8|12519.8|12513.8|12511.8|12522.3|12520.3|12510.8|12508.8|181
1760696700000|2025-10-17 10:25:00|12513.3|12511.3|12518.8|12516.8|12521.8|12519.8|12508.3|12506.3|121
1760697000000|2025-10-17 10:30:00|12518.2|12516.2|12528.2|12526.2|12535.2|12533.2|12514.2|12512.2|217
1760697300000|2025-10-17 10:35:00|12528.7|12526.7|12535.7|12533.7|12536.2|12534.2|12528.2|12526.2|149
1760697600000|2025-10-17 10:40:00|12536.6|12534.6|12538.1|12536.1|12542.6|12540.6|12535.6|12533.6|104
1760697900000|2025-10-17 10:45:00|12538.6|12536.6|12534.6|12532.6|12541.1|12539.1|12533.6|12531.6|129
1760698200000|2025-10-17 10:50:00|12534.2|12532.2|12539.7|12537.7|12539.7|12537.7|12527.7|12525.7|104
1760698500000|2025-10-17 10:55:00|12540.7|12538.7|12548.2|12546.2|12555.2|12553.2|12539.7|12537.7|353
1760698800000|2025-10-17 11:00:00|12546.9|12544.9|12547.4|12545.4|12555.4|12553.4|12545.9|12543.9|413
1760699100000|2025-10-17 11:05:00|12547.9|12545.9|12560.9|12558.9|12565.9|12563.9|12541.9|12539.9|527
1760699400000|2025-10-17 11:10:00|12562.1|12560.1|12579.1|12577.1|12585.1|12583.1|12555.6|12553.6|466
1760699700000|2025-10-17 11:15:00|12580.1|12578.1|12569.6|12567.6|12584.6|12582.6|12568.1|12566.1|306
1760700000000|2025-10-17 11:20:00|12570.1|12568.1|12573.6|12571.6|12574.1|12572.1|12562.6|12560.6|285
1760700300000|2025-10-17 11:25:00|12572.6|12570.6|12563.6|12561.6|12576.6|12574.6|12555.6|12553.6|511
1760700600000|2025-10-17 11:30:00|12564.1|12562.1|12560.1|12558.1|12568.1|12566.1|12558.1|12556.1|254
1760700900000|2025-10-17 11:35:00|12560.6|12558.6|12561.6|12559.6|12567.6|12565.6|12555.6|12553.6|145
1760701200000|2025-10-17 11:40:00|12561.4|12559.4|12560.4|12558.4|12563.9|12561.9|12554.4|12552.4|129
1760701500000|2025-10-17 11:45:00|12560.9|12558.9|12569.4|12567.4|12569.4|12567.4|12555.9|12553.9|164
1760701800000|2025-10-17 11:50:00|12569.8|12567.8|12564.8|12562.8|12569.8|12567.8|12561.3|12559.3|156
1760702100000|2025-10-17 11:55:00|12565.3|12563.3|12574.3|12572.3|12574.3|12572.3|12563.8|12561.8|116
1760702400000|2025-10-17 12:00:00|12574|12572|12570|12568|12576.5|12574.5|12568|12566|151
1760702700000|2025-10-17 12:05:00|12570.5|12568.5|12588.5|12586.5|12589.5|12587.5|12570|12568|180
1760703000000|2025-10-17 12:10:00|12588.2|12586.2|12581.2|12579.2|12589.7|12587.7|12576.7|12574.7|212
1760703300000|2025-10-17 12:15:00|12580.7|12578.7|12593.7|12591.7|12593.7|12591.7|12580.7|12578.7|214
1760703600000|2025-10-17 12:20:00|12595|12593|12587|12585|12596|12594|12587|12585|135
1760703900000|2025-10-17 12:25:00|12587.5|12585.5|12586.5|12584.5|12588|12586|12581|12579|146
1760704200000|2025-10-17 12:30:00|12586.1|12584.1|12584.1|12582.1|12590.1|12588.1|12577.6|12575.6|180
1760704500000|2025-10-17 12:35:00|12584.6|12582.6|12582.1|12580.1|12588.1|12586.1|12577.6|12575.6|140
1760704800000|2025-10-17 12:40:00|12582.2|12580.2|12587.2|12585.2|12588.2|12586.2|12579.2|12577.2|202
1760705100000|2025-10-17 12:45:00|12588.7|12586.7|12588.2|12586.2|12591.7|12589.7|12583.2|12581.2|171
1760705400000|2025-10-17 12:50:00|12588.3|12586.3|12582.3|12580.3|12590.8|12588.8|12574.3|12572.3|176
1760705700000|2025-10-17 12:55:00|12583.3|12581.3|12578.3|12576.3|12583.8|12581.8|12573.8|12571.8|144
1760706000000|2025-10-17 13:00:00|12578.9|12576.9|12583.9|12581.9|12585.4|12583.4|12578.9|12576.9|205
1760706300000|2025-10-17 13:05:00|12583.4|12581.4|12588.9|12586.9|12589.9|12587.9|12577.9|12575.9|102
1760706600000|2025-10-17 13:10:00|12588.4|12586.4|12586.4|12584.4|12593.4|12591.4|12585.4|12583.4|82
1760706900000|2025-10-17 13:15:00|12585.9|12583.9|12586.9|12584.9|12588.4|12586.4|12582.4|12580.4|76
1760707200000|2025-10-17 13:20:00|12586.8|12584.8|12582.8|12580.8|12588.3|12586.3|12577.8|12575.8|144
1760707500000|2025-10-17 13:25:00|12582.3|12580.3|12582.8|12580.8|12586.3|12584.3|12579.3|12577.3|119
1760707800000|2025-10-17 13:30:00|12583.3|12581.3|12594.8|12592.8|12595.8|12593.8|12571.8|12569.8|270
1760708100000|2025-10-17 13:35:00|12595.3|12593.3|12603.8|12601.8|12611.8|12609.8|12594.8|12592.8|268
1760708400000|2025-10-17 13:40:00|12604.1|12602.1|12604.1|12602.1|12608.1|12606.1|12596.6|12594.6|214
1760708700000|2025-10-17 13:45:00|12603.6|12601.6|12611.1|12609.1|12614.1|12612.1|12593.6|12591.6|153
1760709000000|2025-10-17 13:50:00|12610.2|12608.2|12627.2|12625.2|12628.2|12626.2|12609.2|12607.2|198
1760709300000|2025-10-17 13:55:00|12626.7|12624.7|12622.2|12620.2|12632.2|12630.2|12622.2|12620.2|225
1760709600000|2025-10-17 14:00:00|12621.4|12619.4|12618.4|12616.4|12625.9|12623.9|12609.4|12607.4|180
1760709900000|2025-10-17 14:05:00|12618.9|12616.9|12621.4|12619.4|12629.9|12627.9|12615.4|12613.4|153
1760710200000|2025-10-17 14:10:00|12621.8|12619.8|12636.3|12634.3|12637.8|12635.8|12618.8|12616.8|341
1760710500000|2025-10-17 14:15:00|12636.8|12634.8|12636.8|12634.8|12646.8|12644.8|12635.3|12633.3|432
1760710800000|2025-10-17 14:20:00|12637.4|12635.4|12632.9|12630.9|12643.4|12641.4|12628.4|12626.4|183
1760711100000|2025-10-17 14:25:00|12633.4|12631.4|12634.4|12632.4|12642.9|12640.9|12628.9|12626.9|227
1760711400000|2025-10-17 14:30:00|12633.9|12631.9|12624.4|12622.4|12635.4|12633.4|12621.4|12619.4|147
1760711700000|2025-10-17 14:35:00|12624.9|12622.9|12626.4|12624.4|12630.4|12628.4|12622.4|12620.4|211
1760712000000|2025-10-17 14:40:00|12625.5|12623.5|12629|12627|12635.5|12633.5|12623.5|12621.5|102
1760712300000|2025-10-17 14:45:00|12629.5|12627.5|12635.5|12633.5|12640|12638|12629|12627|102
1760712600000|2025-10-17 14:50:00|12635.4|12633.4|12631.4|12629.4|12638.4|12636.4|12629.4|12627.4|407
1760712900000|2025-10-17 14:55:00|12630.9|12628.9|12626.9|12624.9|12630.9|12628.9|12619.4|12617.4|226
1760713200000|2025-10-17 15:00:00|12627.6|12625.6|12639.1|12637.1|12642.1|12640.1|12626.1|12624.1|267
1760713500000|2025-10-17 15:05:00|12640.1|12638.1|12642.1|12640.1|12647.1|12645.1|12637.1|12635.1|242
1760713800000|2025-10-17 15:10:00|12642.3|12640.3|12635.3|12633.3|12645.3|12643.3|12634.8|12632.8|398
1760714100000|2025-10-17 15:15:00|12635.8|12633.8|12637.8|12635.8|12644.3|12642.3|12632.8|12630.8|969
1760714400000|2025-10-17 15:20:00|12638.3|12636.3|12636.3|12634.3|12641.8|12639.8|12625.8|12623.8|664
1760714700000|2025-10-17 15:25:00|12635.8|12633.8|12655.8|12653.8|12670.8|12668.8|12633.8|12631.8|3289
1760715000000|2025-10-17 15:30:00|12654.8|12652.8|12645.3|12643.3|12658.8|12656.8|12644.8|12642.8|1629
1760715300000|2025-10-17 15:35:00|12645.8|12643.8|12656.3|12654.3|12656.8|12654.8|12637.3|12635.3|413
1760715600000|2025-10-17 15:40:00|12656.8|12654.8|12666.8|12664.8|12669.8|12667.8|12656.8|12654.8|212
1760715900000|2025-10-17 15:45:00|12666.3|12664.3|12673.3|12671.3|12675.3|12673.3|12664.3|12662.3|273
1760716200000|2025-10-17 15:50:00|12672.8|12670.8|12673.3|12671.3|12675.8|12673.8|12668.3|12666.3|106
1760716500000|2025-10-17 15:55:00|12673.8|12671.8|12672.8|12670.8|12678.8|12676.8|12671.3|12669.3|312
1760716800000|2025-10-17 16:00:00|12673.3|12671.3|12676.3|12674.3|12678.8|12676.8|12671.8|12669.8|99
1760717100000|2025-10-17 16:05:00|12675.8|12673.8|12676.8|12674.8|12680.3|12678.3|12674.3|12672.3|36
1760717400000|2025-10-17 16:10:00|12676.3|12674.3|12675.3|12673.3|12677.3|12675.3|12672.8|12670.8|43
1760717700000|2025-10-17 16:15:00|12675.8|12673.8|12671.8|12669.8|12680.8|12678.8|12669.8|12667.8|49
1760718000000|2025-10-17 16:20:00|12672.3|12670.3|12673.3|12671.3|12675.3|12673.3|12669.8|12667.8|8
1760718300000|2025-10-17 16:25:00|12672.8|12670.8|12675.3|12673.3|12677.3|12675.3|12670.8|12668.8|16
1760718600000|2025-10-17 16:30:00|12675.8|12673.8|12672.3|12670.3|12678.8|12676.8|12671.8|12669.8|26
1760718900000|2025-10-17 16:35:00|12672.8|12670.8|12668.3|12666.3|12675.8|12673.8|12667.8|12665.8|12
1760719200000|2025-10-17 16:40:00|12669.8|12667.8|12667.3|12665.3|12671.3|12669.3|12663.8|12661.8|15
1760719500000|2025-10-17 16:45:00|12666.8|12664.8|12673.8|12671.8|12674.3|12672.3|12663.3|12661.3|12
1760719800000|2025-10-17 16:50:00|12674.3|12672.3|12669.3|12667.3|12677.3|12675.3|12667.8|12665.8|11
1760720100000|2025-10-17 16:55:00|12669.8|12667.8|12666.3|12664.3|12669.8|12667.8|12662.3|12660.3|26
1760720400000|2025-10-17 17:00:00|12665.8|12663.8|12661.3|12659.3|12666.3|12664.3|12660.3|12658.3|20
1760720700000|2025-10-17 17:05:00|12661.8|12659.8|12661.3|12659.3|12665.8|12663.8|12659.3|12657.3|7
1760721000000|2025-10-17 17:10:00|12661.8|12659.8|12661.3|12659.3|12663.3|12661.3|12658.3|12656.3|13
1760721300000|2025-10-17 17:15:00|12660.8|12658.8|12655.8|12653.8|12661.3|12659.3|12655.3|12653.3|54
1760721600000|2025-10-17 17:20:00|12655.3|12653.3|12658.8|12656.8|12660.8|12658.8|12654.3|12652.3|13
1760721900000|2025-10-17 17:25:00|12659.3|12657.3|12657.3|12655.3|12659.8|12657.8|12656.3|12654.3|4
1760722200000|2025-10-17 17:30:00|12657.8|12655.8|12663.8|12661.8|12663.8|12661.8|12656.8|12654.8|3
1760722500000|2025-10-17 17:35:00|12663.3|12661.3|12663.3|12661.3|12665.8|12663.8|12660.3|12658.3|28
1760722800000|2025-10-17 17:40:00|12663.8|12661.8|12655.8|12653.8|12663.8|12661.8|12655.3|12653.3|20
1760723100000|2025-10-17 17:45:00|12656.3|12654.3|12662.3|12660.3|12662.8|12660.8|12654.3|12652.3|23
1760723400000|2025-10-17 17:50:00|12662.8|12660.8|12669.8|12667.8|12669.8|12667.8|12662.8|12660.8|9
1760723700000|2025-10-17 17:55:00|12669.3|12667.3|12670.3|12668.3|12670.8|12668.8|12663.8|12661.8|7
1760724000000|2025-10-17 18:00:00|12670.8|12668.8|12676.3|12674.3|12679.8|12677.8|12670.3|12668.3|16
1760724300000|2025-10-17 18:05:00|12676.8|12674.8|12681.3|12679.3|12683.3|12681.3|12676.8|12674.8|120
1760724600000|2025-10-17 18:10:00|12681.8|12679.8|12687.3|12685.3|12687.8|12685.8|12681.3|12679.3|30
1760724900000|2025-10-17 18:15:00|12687.8|12685.8|12692.3|12690.3|12693.3|12691.3|12687.3|12685.3|24
1760725200000|2025-10-17 18:20:00|12692.8|12690.8|12694.8|12692.8|12697.8|12695.8|12692.8|12690.8|15
1760725500000|2025-10-17 18:25:00|12695.3|12693.3|12696.3|12694.3|12697.8|12695.8|12693.3|12691.3|5
1760725800000|2025-10-17 18:30:00|12696.8|12694.8|12695.3|12693.3|12698.8|12696.8|12693.8|12691.8|4
1760726100000|2025-10-17 18:35:00|12695.8|12693.8|12700.3|12698.3|12703.3|12701.3|12695.3|12693.3|14
1760726400000|2025-10-17 18:40:00|12700.8|12698.8|12702.8|12700.8|12702.8|12700.8|12700.3|12698.3|0
1760726700000|2025-10-17 18:45:00|12703.3|12701.3|12703.3|12701.3|12705.3|12703.3|12701.3|12699.3|22
1760727000000|2025-10-17 18:50:00|12703.8|12701.8|12705.8|12703.8|12706.3|12704.3|12703.3|12701.3|2
1760727300000|2025-10-17 18:55:00|12705.3|12703.3|12706.8|12704.8|12708.3|12706.3|12705.3|12703.3|9
1760727600000|2025-10-17 19:00:00|12706.3|12704.3|12711.8|12709.8|12712.3|12710.3|12706.3|12704.3|27
1760727900000|2025-10-17 19:05:00|12711.3|12709.3|12713.8|12711.8|12713.8|12711.8|12709.8|12707.8|44
1760728200000|2025-10-17 19:10:00|12713.3|12711.3|12720.3|12718.3|12722.3|12720.3|12712.8|12710.8|54
1760728500000|2025-10-17 19:15:00|12720.8|12718.8|12718.3|12716.3|12720.8|12718.8|12716.8|12714.8|56
1760728800000|2025-10-17 19:20:00|12718.8|12716.8|12719.8|12717.8|12723.8|12721.8|12718.3|12716.3|43
1760729100000|2025-10-17 19:25:00|12720.3|12718.3|12720.3|12718.3|12720.8|12718.8|12716.8|12714.8|22
1760729400000|2025-10-17 19:30:00|12719.8|12717.8|12717.8|12715.8|12720.3|12718.3|12713.8|12711.8|59
1760729700000|2025-10-17 19:35:00|12718.3|12716.3|12719.3|12717.3|12720.8|12718.8|12715.8|12713.8|12
1760730000000|2025-10-17 19:40:00|12718.8|12716.8|12718.3|12716.3|12721.3|12719.3|12717.3|12715.3|15
1760730300000|2025-10-17 19:45:00|12718.8|12716.8|12718.8|12716.8|12721.3|12719.3|12715.8|12713.8|61
1760730600000|2025-10-17 19:50:00|12718.3|12716.3|12708.8|12706.8|12718.3|12716.3|12707.3|12705.3|59
1760730900000|2025-10-17 19:55:00|12709.3|12707.3|12709.4|12703.4|12712.3|12710.3|12704.8|12701.7|84
1760731200000|2025-10-17 20:00:00|12711.3|12705.3|12715|12709|12715.7|12709.7|12709.1|12703.1|0
1760731500000|2025-10-17 20:05:00|12715.1|12709.1|12716.8|12710.8|12718.4|12712.4|12715|12709|0
1760731800000|2025-10-17 20:10:00|12716.7|12710.7|12717.3|12711.3|12718.4|12712.4|12716.2|12710.2|0
1760732100000|2025-10-17 20:15:00|12717.2|12711.2|12716.4|12710.4|12717.2|12711.2|12715.3|12709.3|0
1760732400000|2025-10-17 20:20:00|12716.5|12710.5|12717.9|12711.9|12719.5|12713.5|12716.2|12710.2|0
1760732700000|2025-10-17 20:25:00|12717.7|12711.7|12718.4|12712.4|12719.3|12713.3|12717.4|12711.4|0
1760733000000|2025-10-17 20:30:00|12718.1|12712.1|12718.2|12712.2|12719.2|12713.2|12717.4|12711.4|0
1760733300000|2025-10-17 20:35:00|12718.4|12712.4|12716.9|12710.9|12718.7|12712.7|12716.9|12710.9|0
1760733600000|2025-10-17 20:40:00|12716.8|12710.8|12716.6|12710.6|12717.6|12711.6|12716|12710|0
1760733900000|2025-10-17 20:45:00|12716.7|12710.7|12716.5|12710.5|12717.3|12711.3|12715.9|12709.9|0
1760734200000|2025-10-17 20:50:00|12716.8|12710.8|12718.1|12712.1|12718.2|12712.2|12716.5|12710.5|0
1760734500000|2025-10-17 20:55:00|12717.8|12711.8|12718.1|12712.1|12718.9|12712.9|12717.3|12711.3|0
1760911200000|2025-10-19 22:00:00|12724.9|12718.9|12722.5|12716.5|12726.6|12720.6|12721.6|12715.6|0
1760911500000|2025-10-19 22:05:00|12722.7|12716.7|12725.2|12719.2|12725.8|12719.8|12721.2|12715.2|0
1760911800000|2025-10-19 22:10:00|12725|12719|12725|12719|12726.1|12720.1|12723.9|12717.9|0
1760912100000|2025-10-19 22:15:00|12724.9|12718.9|12723.3|12717.3|12725.5|12719.5|12723.3|12717.3|0
1760912400000|2025-10-19 22:20:00|12723.6|12717.6|12723.2|12717.2|12723.6|12717.6|12720.5|12714.5|0
1760912700000|2025-10-19 22:25:00|12722.8|12716.8|12721.9|12715.9|12724.6|12718.6|12721.4|12715.4|0
1760913000000|2025-10-19 22:30:00|12721.7|12715.7|12719.5|12713.5|12722.5|12716.5|12717.3|12711.3|0
1760913300000|2025-10-19 22:35:00|12719.6|12713.6|12719.3|12713.3|12721|12715|12719.3|12713.3|0
1760913600000|2025-10-19 22:40:00|12719.5|12713.5|12720.9|12714.9|12722|12716|12718.7|12712.7|0
1760913900000|2025-10-19 22:45:00|12720.7|12714.7|12721.4|12715.4|12722.1|12716.1|12720.6|12714.6|0
1760914200000|2025-10-19 22:50:00|12721.5|12715.5|12721|12715|12721.7|12715.7|12720.1|12714.1|0
1760914500000|2025-10-19 22:55:00|12721.2|12715.2|12720.3|12714.3|12722|12716|12720.1|12714.1|0
1760914800000|2025-10-19 23:00:00|12720.4|12714.4|12719.5|12713.5|12721.8|12715.8|12717.4|12711.4|0
1760915100000|2025-10-19 23:05:00|12719.6|12713.6|12718.2|12712.2|12719.6|12713.6|12717.1|12711.1|0
1760915400000|2025-10-19 23:10:00|12718.1|12712.1|12717.6|12711.6|12719|12713|12717.3|12711.3|0
1760915700000|2025-10-19 23:15:00|12717.4|12711.4|12717.3|12711.3|12718.8|12712.8|12716.9|12710.9|0
1760916000000|2025-10-19 23:20:00|12716.9|12710.9|12711.6|12705.6|12717.3|12711.3|12711.5|12705.5|0
1760916300000|2025-10-19 23:25:00|12711.5|12705.5|12708.9|12702.9|12711.6|12705.6|12708|12702|0
1760916600000|2025-10-19 23:30:00|12708.8|12702.8|12711.6|12705.6|12711.6|12705.6|12708.6|12702.6|0
1760916900000|2025-10-19 23:35:00|12711.8|12705.8|12710.2|12704.2|12712.2|12706.2|12709.6|12703.6|0
1760917200000|2025-10-19 23:40:00|12710.3|12704.3|12708.8|12702.8|12710.7|12704.7|12708.6|12702.6|0
1760917500000|2025-10-19 23:45:00|12708.6|12702.6|12709.9|12703.9|12711.3|12705.3|12707.5|12701.5|0
1760917800000|2025-10-19 23:50:00|12710|12704|12709.4|12703.4|12710.5|12704.5|12708.1|12702.1|0
1760918100000|2025-10-19 23:55:00|12709.2|12703.2|12711.5|12705.5|12712.4|12706.4|12708.8|12702.8|0
1760918400000|2025-10-20 00:00:00|12711.4|12705.4|12708.8|12702.8|12711.6|12705.6|12708.1|12702.1|0
1760918700000|2025-10-20 00:05:00|12708.6|12702.6|12706.3|12700.3|12708.9|12702.9|12706.1|12700.1|0
1760919000000|2025-10-20 00:10:00|12706.1|12700.1|12700.9|12694.9|12707.3|12701.3|12700.4|12694.4|0
1760919300000|2025-10-20 00:15:00|12701.1|12695.1|12688.6|12682.6|12701.5|12695.5|12677.3|12671.3|0
1760919600000|2025-10-20 00:20:00|12688.7|12682.7|12692.6|12686.6|12692.6|12686.6|12684.7|12678.7|0
1760919900000|2025-10-20 00:25:00|12691.8|12685.8|12689.5|12683.5|12695.7|12689.7|12687.9|12681.9|0
1760920200000|2025-10-20 00:30:00|12691|12685|12683.3|12677.3|12692.5|12686.5|12683.3|12677.3|0
1760920500000|2025-10-20 00:35:00|12684.9|12678.9|12691.4|12685.4|12691.4|12685.4|12683.3|12677.3|0
1760920800000|2025-10-20 00:40:00|12689.9|12683.9|12697.7|12691.7|12697.7|12691.7|12686.9|12680.9|0
1760921100000|2025-10-20 00:45:00|12697.6|12691.6|12699.2|12693.2|12700.8|12694.8|12696.1|12690.1|0
1760921400000|2025-10-20 00:50:00|12699.3|12693.3|12702.4|12696.4|12707|12701|12699.3|12693.3|0
1760921700000|2025-10-20 00:55:00|12703.9|12697.9|12705.9|12699.9|12709.8|12703.8|12700.8|12694.8|0
1760922000000|2025-10-20 01:00:00|12706|12700|12709.8|12703.8|12709.8|12703.8|12703.6|12697.6|0
1760922300000|2025-10-20 01:05:00|12708.2|12702.2|12712.1|12706.1|12712.9|12706.9|12706.7|12700.7|0
1760922600000|2025-10-20 01:10:00|12711.4|12705.4|12706.7|12700.7|12711.4|12705.4|12706.7|12700.7|0
1760922900000|2025-10-20 01:15:00|12705.9|12699.9|12711.4|12705.4|12712.9|12706.9|12705.9|12699.9|0
1760923200000|2025-10-20 01:20:00|12712.9|12706.9|12711.4|12705.4|12714.5|12708.5|12708.3|12702.3|0
1760923500000|2025-10-20 01:25:00|12712.2|12706.2|12712.1|12706.1|12712.9|12706.9|12711.4|12705.4|0
1760923800000|2025-10-20 01:30:00|12711.4|12705.4|12711.3|12705.3|12715.2|12709.2|12708.3|12702.3|0
1760924100000|2025-10-20 01:35:00|12712.1|12706.1|12712.9|12706.9|12714.4|12708.4|12709.7|12703.7|0
1760924400000|2025-10-20 01:40:00|12712.1|12706.1|12714.4|12708.4|12714.4|12708.4|12709.8|12703.8|0
1760924700000|2025-10-20 01:45:00|12712.9|12706.9|12711.3|12705.3|12714.4|12708.4|12709.7|12703.7|0
1760925000000|2025-10-20 01:50:00|12710.5|12704.5|12707.3|12701.3|12711.3|12705.3|12705|12699|0
1760925300000|2025-10-20 01:55:00|12708.1|12702.1|12711.2|12705.2|12711.2|12705.2|12707.3|12701.3|0
1760925600000|2025-10-20 02:00:00|12709.7|12703.7|12712.7|12706.7|12712.8|12706.8|12706.6|12700.6|0
1760925900000|2025-10-20 02:05:00|12712|12706|12709.6|12703.6|12712.7|12706.7|12709.6|12703.6|0
1760926200000|2025-10-20 02:10:00|12710.4|12704.4|12709.6|12703.6|12711.2|12705.2|12708.1|12702.1|0
1760926500000|2025-10-20 02:15:00|12711.2|12705.2|12711.2|12705.2|12712.8|12706.8|12710.4|12704.4|0
1760926800000|2025-10-20 02:20:00|12712|12706|12709.6|12703.6|12712|12706|12708.1|12702.1|0
1760927100000|2025-10-20 02:25:00|12709.5|12703.5|12712.6|12706.6|12712.6|12706.6|12706.4|12700.4|0
1760927400000|2025-10-20 02:30:00|12711|12705|12717.2|12711.2|12717.2|12711.2|12711|12705|0
1760927700000|2025-10-20 02:35:00|12718|12712|12715.7|12709.7|12718|12712|12714.1|12708.1|0
1760928000000|2025-10-20 02:40:00|12716.5|12710.5|12718.8|12712.8|12720.3|12714.3|12715.7|12709.7|0
1760928300000|2025-10-20 02:45:00|12718.5|12712.5|12718.6|12712.6|12720.1|12714.1|12717|12711|0
1760928600000|2025-10-20 02:50:00|12718.5|12712.5|12720.1|12714.1|12720.1|12714.1|12717|12711|0
1760928900000|2025-10-20 02:55:00|12718.5|12712.5|12721.6|12715.6|12721.6|12715.6|12718.5|12712.5|0
1760929200000|2025-10-20 03:00:00|12723.1|12717.1|12720.1|12714.1|12723.1|12717.1|12720.1|12714.1|0
1760929500000|2025-10-20 03:05:00|12721.6|12715.6|12718.2|12712.2|12721.6|12715.6|12718.2|12712.2|0
1760929800000|2025-10-20 03:10:00|12718.3|12712.3|12716.7|12710.7|12718.3|12712.3|12715.2|12709.2|0
1760930100000|2025-10-20 03:15:00|12718.2|12712.2|12719.8|12713.8|12719.8|12713.8|12716.7|12710.7|0
1760930400000|2025-10-20 03:20:00|12719|12713|12718.3|12712.3|12719.8|12713.8|12718.3|12712.3|0
1760930700000|2025-10-20 03:25:00|12718.2|12712.2|12717.4|12711.4|12718.2|12712.2|12716.7|12710.7|0
1760931000000|2025-10-20 03:30:00|12718.2|12712.2|12715.9|12709.9|12719|12713|12715.9|12709.9|0
1760931300000|2025-10-20 03:35:00|12716|12710|12714.4|12708.4|12717.5|12711.5|12714.4|12708.4|0
1760931600000|2025-10-20 03:40:00|12715.9|12709.9|12716|12710|12717.5|12711.5|12715.9|12709.9|0
1760931900000|2025-10-20 03:45:00|12717.5|12711.5|12719.1|12713.1|12720.6|12714.6|12716|12710|0
1760932200000|2025-10-20 03:50:00|12719.9|12713.9|12719.1|12713.1|12722.2|12716.2|12717.5|12711.5|0
1760932500000|2025-10-20 03:55:00|12718.3|12712.3|12720.7|12714.7|12720.7|12714.7|12717.6|12711.6|0
1760932800000|2025-10-20 04:00:00|12722.2|12716.2|12722.2|12716.2|12722.2|12716.2|12719.1|12713.1|0
1760933100000|2025-10-20 04:05:00|12722.3|12716.3|12722.2|12716.2|12725.4|12719.4|12722.2|12716.2|0
1760933400000|2025-10-20 04:10:00|12720.7|12714.7|12723.8|12717.8|12725.3|12719.3|12720.7|12714.7|0
1760933700000|2025-10-20 04:15:00|12724.5|12718.5|12722.3|12716.3|12725.3|12719.3|12722.2|12716.2|0
1760934000000|2025-10-20 04:20:00|12722.2|12716.2|12723.8|12717.8|12723.8|12717.8|12722.2|12716.2|0
1760934300000|2025-10-20 04:25:00|12722.3|12716.3|12725.8|12719.8|12725.8|12719.8|12722.3|12716.3|0
1760934600000|2025-10-20 04:30:00|12724.3|12718.3|12722.5|12716.5|12725.8|12719.8|12722.5|12716.5|0
1760934900000|2025-10-20 04:35:00|12722.6|12716.6|12722.5|12716.5|12724.1|12718.1|12722.5|12716.5|0
1760935200000|2025-10-20 04:40:00|12720.9|12714.9|12724.1|12718.1|12724.1|12718.1|12719.4|12713.4|0
1760935500000|2025-10-20 04:45:00|12723.3|12717.3|12724|12718|12724.1|12718.1|12722.5|12716.5|0
1760935800000|2025-10-20 04:50:00|12725.6|12719.6|12724.1|12718.1|12725.6|12719.6|12724|12718|0
1760936100000|2025-10-20 04:55:00|12724.8|12718.8|12724.1|12718.1|12725.7|12719.7|12724.1|12718.1|0
1760936400000|2025-10-20 05:00:00|12724.9|12718.9|12727.2|12721.2|12727.2|12721.2|12724.1|12718.1|0
1760936700000|2025-10-20 05:05:00|12725.7|12719.7|12726.8|12720.8|12728.7|12722.7|12725.7|12719.7|0
1760937000000|2025-10-20 05:10:00|12725.3|12719.3|12725.3|12719.3|12726.8|12720.8|12725.2|12719.2|0
1760937300000|2025-10-20 05:15:00|12725.2|12719.2|12723.6|12717.6|12725.3|12719.3|12723.6|12717.6|0
1760937600000|2025-10-20 05:20:00|12724.4|12718.4|12728.3|12722.3|12729.8|12723.8|12723.6|12717.6|0
1760937900000|2025-10-20 05:25:00|12729.1|12723.1|12725.2|12719.2|12729.8|12723.8|12725.2|12719.2|0
1760938200000|2025-10-20 05:30:00|12724.4|12718.4|12724.4|12718.4|12725.2|12719.2|12723.6|12717.6|0
1760938500000|2025-10-20 05:35:00|12723.7|12717.7|12725.1|12719.1|12727.4|12721.4|12723.7|12717.7|0
1760938800000|2025-10-20 05:40:00|12725|12719|12726.6|12720.6|12726.6|12720.6|12723.5|12717.5|0
1760939100000|2025-10-20 05:45:00|12726.7|12720.7|12728.1|12722.1|12728.2|12722.2|12725|12719|0
1760939400000|2025-10-20 05:50:00|12728.2|12722.2|12729.7|12723.7|12729.7|12723.7|12728.2|12722.2|0
1760939700000|2025-10-20 05:55:00|12729.6|12723.6|12729.6|12723.6|12731.2|12725.2|12728.1|12722.1|0
1760940000000|2025-10-20 06:00:00|12715.3|12713.3|12691.3|12689.3|12717.3|12715.3|12672.8|12670.8|469
1760940300000|2025-10-20 06:05:00|12691.8|12689.8|12689.3|12687.3|12699.8|12697.8|12689.3|12687.3|39
1760940600000|2025-10-20 06:10:00|12689.8|12687.8|12684.3|12682.3|12694.3|12692.3|12682.3|12680.3|129
1760940900000|2025-10-20 06:15:00|12684.8|12682.8|12693.3|12691.3|12694.8|12692.8|12678.8|12676.8|57
1760941200000|2025-10-20 06:20:00|12692.8|12690.8|12694.3|12692.3|12700.8|12698.8|12691.8|12689.8|64
1760941500000|2025-10-20 06:25:00|12693.8|12691.8|12695.3|12693.3|12698.8|12696.8|12692.8|12690.8|28
1760941800000|2025-10-20 06:30:00|12695.8|12693.8|12692.8|12690.8|12698.3|12696.3|12692.3|12690.3|26
1760942100000|2025-10-20 06:35:00|12693.3|12691.3|12694.8|12692.8|12697.3|12695.3|12692.8|12690.8|40
1760942400000|2025-10-20 06:40:00|12694.3|12692.3|12689.8|12687.8|12694.8|12692.8|12688.8|12686.8|16
1760942700000|2025-10-20 06:45:00|12689.3|12687.3|12683.3|12681.3|12690.3|12688.3|12678.3|12676.3|39
1760943000000|2025-10-20 06:50:00|12683.8|12681.8|12687.3|12685.3|12689.3|12687.3|12681.3|12679.3|43
1760943300000|2025-10-20 06:55:00|12687.8|12685.8|12663.3|12661.3|12688.3|12686.3|12663.3|12661.3|261
1760943600000|2025-10-20 07:00:00|12664.3|12662.3|12617.8|12615.8|12664.3|12662.3|12613.8|12611.8|1362
1760943900000|2025-10-20 07:05:00|12618.3|12616.3|12625.3|12623.3|12628.8|12626.8|12613.8|12611.8|480
1760944200000|2025-10-20 07:10:00|12625.8|12623.8|12631.3|12629.3|12635.8|12633.8|12623.8|12621.8|229
1760944500000|2025-10-20 07:15:00|12631.8|12629.8|12637.3|12635.3|12638.3|12636.3|12624.8|12622.8|234
1760944800000|2025-10-20 07:20:00|12638.3|12636.3|12646.3|12644.3|12648.3|12646.3|12633.8|12631.8|142
1760945100000|2025-10-20 07:25:00|12645.8|12643.8|12658.3|12656.3|12664.8|12662.8|12643.3|12641.3|197
1760945400000|2025-10-20 07:30:00|12658.8|12656.8|12673.3|12671.3|12676.3|12674.3|12653.3|12651.3|152
1760945700000|2025-10-20 07:35:00|12673.8|12671.8|12673.3|12671.3|12679.8|12677.8|12669.8|12667.8|136
1760946000000|2025-10-20 07:40:00|12671.3|12669.3|12678.3|12676.3|12678.8|12676.8|12668.3|12666.3|265
1760946300000|2025-10-20 07:45:00|12677.8|12675.8|12670.3|12668.3|12678.3|12676.3|12663.3|12661.3|142
1760946600000|2025-10-20 07:50:00|12670.8|12668.8|12668.3|12666.3|12680.8|12678.8|12667.8|12665.8|108
1760946900000|2025-10-20 07:55:00|12667.8|12665.8|12667.8|12665.8|12671.3|12669.3|12661.3|12659.3|88
1760947200000|2025-10-20 08:00:00|12668.6|12666.6|12657.6|12655.6|12669.1|12667.1|12657.1|12655.1|325
1760947500000|2025-10-20 08:05:00|12657.1|12655.1|12654.6|12652.6|12659.6|12657.6|12652.6|12650.6|95
1760947800000|2025-10-20 08:10:00|12655.1|12653.1|12650.1|12648.1|12657.1|12655.1|12644.1|12642.1|121
1760948100000|2025-10-20 08:15:00|12649.6|12647.6|12646.6|12644.6|12652.1|12650.1|12644.1|12642.1|142
1760948400000|2025-10-20 08:20:00|12647|12645|12650.5|12648.5|12652.5|12650.5|12644.5|12642.5|82
1760948700000|2025-10-20 08:25:00|12651|12649|12647|12645|12651.5|12649.5|12642|12640|83
1760949000000|2025-10-20 08:30:00|12646.9|12644.9|12637.9|12635.9|12646.9|12644.9|12636.9|12634.9|85
1760949300000|2025-10-20 08:35:00|12638.4|12636.4|12628.9|12626.9|12638.9|12636.9|12628.9|12626.9|92
1760949600000|2025-10-20 08:40:00|12629.4|12627.4|12618.4|12616.4|12630.4|12628.4|12618.4|12616.4|76
1760949900000|2025-10-20 08:45:00|12617.9|12615.9|12618.4|12616.4|12622.4|12620.4|12615.4|12613.4|107
1760950200000|2025-10-20 08:50:00|12618.5|12616.5|12623|12621|12627.5|12625.5|12618.5|12616.5|47
1760950500000|2025-10-20 08:55:00|12622.5|12620.5|12627.5|12625.5|12628|12626|12621.5|12619.5|48
1760950800000|2025-10-20 09:00:00|12626.6|12624.6|12623.6|12621.6|12629.1|12627.1|12620.6|12618.6|95
1760951100000|2025-10-20 09:05:00|12623.1|12621.1|12622.1|12620.1|12626.1|12624.1|12614.6|12612.6|160
1760951400000|2025-10-20 09:10:00|12621.5|12619.5|12623|12621|12628|12626|12621|12619|200
1760951700000|2025-10-20 09:15:00|12623.5|12621.5|12617|12615|12624|12622|12613.5|12611.5|174
1760952000000|2025-10-20 09:20:00|12617.3|12615.3|12618.3|12616.3|12624.3|12622.3|12617.3|12615.3|273
1760952300000|2025-10-20 09:25:00|12618.8|12616.8|12616.8|12614.8|12619.3|12617.3|12612.3|12610.3|91
1760952600000|2025-10-20 09:30:00|12616.1|12614.1|12620.6|12618.6|12624.6|12622.6|12611.6|12609.6|102
1760952900000|2025-10-20 09:35:00|12621.1|12619.1|12610.6|12608.6|12624.6|12622.6|12609.6|12607.6|99
1760953200000|2025-10-20 09:40:00|12611.6|12609.6|12603.6|12601.6|12614.6|12612.6|12603.6|12601.6|103
1760953500000|2025-10-20 09:45:00|12603.1|12601.1|12603.6|12601.6|12606.6|12604.6|12598.1|12596.1|221
1760953800000|2025-10-20 09:50:00|12603.3|12601.3|12596.3|12594.3|12605.3|12603.3|12595.8|12593.8|58
1760954100000|2025-10-20 09:55:00|12595.8|12593.8|12597.3|12595.3|12603.3|12601.3|12595.8|12593.8|102
1760954400000|2025-10-20 10:00:00|12598.3|12596.3|12603.3|12601.3|12604.3|12602.3|12595.3|12593.3|104
1760954700000|2025-10-20 10:05:00|12603.8|12601.8|12605.3|12603.3|12605.3|12603.3|12599.3|12597.3|82
1760955000000|2025-10-20 10:10:00|12605.2|12603.2|12605.2|12603.2|12607.7|12605.7|12604.2|12602.2|70
1760955300000|2025-10-20 10:15:00|12604.7|12602.7|12611.2|12609.2|12611.7|12609.7|12604.7|12602.7|55
1760955600000|2025-10-20 10:20:00|12610.5|12608.5|12609.5|12607.5|12612|12610|12607|12605|48
1760955900000|2025-10-20 10:25:00|12609|12607|12606.5|12604.5|12611.5|12609.5|12603|12601|94
1760956200000|2025-10-20 10:30:00|12607.4|12605.4|12606.4|12604.4|12609.9|12607.9|12604.9|12602.9|64
1760956500000|2025-10-20 10:35:00|12606.9|12604.9|12603.9|12601.9|12610.9|12608.9|12603.9|12601.9|97
1760956800000|2025-10-20 10:40:00|12603.3|12601.3|12600.8|12598.8|12605.3|12603.3|12600.3|12598.3|33
1760957100000|2025-10-20 10:45:00|12601.3|12599.3|12600.3|12598.3|12603.3|12601.3|12596.8|12594.8|282
1760957400000|2025-10-20 10:50:00|12601.6|12599.6|12597.6|12595.6|12603.6|12601.6|12593.6|12591.6|64
1760957700000|2025-10-20 10:55:00|12598.1|12596.1|12594.1|12592.1|12600.1|12598.1|12593.6|12591.6|50
1760958000000|2025-10-20 11:00:00|12594.6|12592.6|12591.6|12589.6|12596.1|12594.1|12590.6|12588.6|48
1760958300000|2025-10-20 11:05:00|12591.1|12589.1|12595.6|12593.6|12596.1|12594.1|12591.1|12589.1|28
1760958600000|2025-10-20 11:10:00|12594.5|12592.5|12590.5|12588.5|12597|12595|12590|12588|41
1760958900000|2025-10-20 11:15:00|12590|12588|12588.5|12586.5|12592|12590|12587|12585|68
1760959200000|2025-10-20 11:20:00|12589.2|12587.2|12589.7|12587.7|12593.2|12591.2|12589.2|12587.2|29
1760959500000|2025-10-20 11:25:00|12590.2|12588.2|12589.2|12587.2|12593.2|12591.2|12587.7|12585.7|39
1760959800000|2025-10-20 11:30:00|12588.7|12586.7|12584.7|12582.7|12588.7|12586.7|12581.2|12579.2|112
1760960100000|2025-10-20 11:35:00|12584.2|12582.2|12585.7|12583.7|12587.7|12585.7|12582.7|12580.7|46
1760960400000|2025-10-20 11:40:00|12586.2|12584.2|12594.2|12592.2|12594.7|12592.7|12586.2|12584.2|32
1760960700000|2025-10-20 11:45:00|12594.7|12592.7|12601.2|12599.2|12601.2|12599.2|12593.2|12591.2|48
1760961000000|2025-10-20 11:50:00|12600.6|12598.6|12610.6|12608.6|12612.6|12610.6|12599.6|12597.6|99
1760961300000|2025-10-20 11:55:00|12610.1|12608.1|12604.1|12602.1|12614.1|12612.1|12603.6|12601.6|80
1760961600000|2025-10-20 12:00:00|12602.9|12600.9|12600.4|12598.4|12607.4|12605.4|12598.9|12596.9|46
1760961900000|2025-10-20 12:05:00|12599.9|12597.9|12601.4|12599.4|12601.4|12599.4|12596.4|12594.4|28
1760962200000|2025-10-20 12:10:00|12602.5|12600.5|12600.5|12598.5|12602.5|12600.5|12596.5|12594.5|29
1760962500000|2025-10-20 12:15:00|12600|12598|12601|12599|12602|12600|12596.5|12594.5|38
1760962800000|2025-10-20 12:20:00|12601.2|12599.2|12603.7|12601.7|12603.7|12601.7|12596.7|12594.7|43
1760963100000|2025-10-20 12:25:00|12604.2|12602.2|12604.7|12602.7|12605.7|12603.7|12601.2|12599.2|23
1760963400000|2025-10-20 12:30:00|12604.3|12602.3|12607.3|12605.3|12608.3|12606.3|12604.3|12602.3|54
1760963700000|2025-10-20 12:35:00|12606.8|12604.8|12600.8|12598.8|12606.8|12604.8|12595.3|12593.3|64
1760964000000|2025-10-20 12:40:00|12601.2|12599.2|12603.7|12601.7|12605.7|12603.7|12601.2|12599.2|21
1760964300000|2025-10-20 12:45:00|12604.2|12602.2|12602.2|12600.2|12606.2|12604.2|12601.7|12599.7|34
1760964600000|2025-10-20 12:50:00|12601.7|12599.7|12598.2|12596.2|12603.2|12601.2|12597.2|12595.2|27
1760964900000|2025-10-20 12:55:00|12597.7|12595.7|12602.2|12600.2|12602.2|12600.2|12596.2|12594.2|38
1760965200000|2025-10-20 13:00:00|12602.6|12600.6|12608.6|12606.6|12611.1|12609.1|12602.6|12600.6|103
1760965500000|2025-10-20 13:05:00|12607.6|12605.6|12605.6|12603.6|12607.6|12605.6|12601.1|12599.1|57
1760965800000|2025-10-20 13:10:00|12604.9|12602.9|12603.9|12601.9|12606.9|12604.9|12603.4|12601.4|33
1760966100000|2025-10-20 13:15:00|12603.4|12601.4|12603.9|12601.9|12605.4|12603.4|12601.4|12599.4|66
1760966400000|2025-10-20 13:20:00|12605.3|12603.3|12609.3|12607.3|12610.3|12608.3|12605.3|12603.3|74
1760966700000|2025-10-20 13:25:00|12608.8|12606.8|12618.8|12616.8|12618.8|12616.8|12608.8|12606.8|120
1760967000000|2025-10-20 13:30:00|12617.8|12615.8|12621.3|12619.3|12626.3|12624.3|12607.8|12605.8|401
1760967300000|2025-10-20 13:35:00|12622.8|12620.8|12612.3|12610.3|12623.3|12621.3|12609.8|12607.8|147
1760967600000|2025-10-20 13:40:00|12612.8|12610.8|12616.3|12614.3|12621.3|12619.3|12610.3|12608.3|128
1760967900000|2025-10-20 13:45:00|12615.8|12613.8|12618.3|12616.3|12619.3|12617.3|12613.3|12611.3|102
1760968200000|2025-10-20 13:50:00|12617.9|12615.9|12608.4|12606.4|12621.4|12619.4|12606.9|12604.9|162
1760968500000|2025-10-20 13:55:00|12607.9|12605.9|12600.9|12598.9|12612.4|12610.4|12595.4|12593.4|217
1760968800000|2025-10-20 14:00:00|12601.9|12599.9|12601.4|12599.4|12618.4|12616.4|12599.4|12597.4|265
1760969100000|2025-10-20 14:05:00|12600.9|12598.9|12601.4|12599.4|12601.4|12599.4|12591.9|12589.9|158
1760969400000|2025-10-20 14:10:00|12601.7|12599.7|12603.2|12601.2|12603.7|12601.7|12593.7|12591.7|106
1760969700000|2025-10-20 14:15:00|12602.7|12600.7|12613.7|12611.7|12615.7|12613.7|12602.2|12600.2|126
1760970000000|2025-10-20 14:20:00|12614.2|12612.2|12618.7|12616.7|12619.7|12617.7|12611.2|12609.2|143
1760970300000|2025-10-20 14:25:00|12619.2|12617.2|12623.2|12621.2|12624.7|12622.7|12617.2|12615.2|165
1760970600000|2025-10-20 14:30:00|12622.8|12620.8|12616.8|12614.8|12624.3|12622.3|12616.3|12614.3|142
1760970900000|2025-10-20 14:35:00|12616.3|12614.3|12625.8|12623.8|12627.3|12625.3|12613.8|12611.8|210
1760971200000|2025-10-20 14:40:00|12625.3|12623.3|12628.3|12626.3|12633.3|12631.3|12624.3|12622.3|734
1760971500000|2025-10-20 14:45:00|12627.8|12625.8|12627.8|12625.8|12630.3|12628.3|12622.8|12620.8|124
1760971800000|2025-10-20 14:50:00|12627.7|12625.7|12619.2|12617.2|12627.7|12625.7|12613.7|12611.7|239
1760972100000|2025-10-20 14:55:00|12619.7|12617.7|12615.2|12613.2|12622.2|12620.2|12614.2|12612.2|166
1760972400000|2025-10-20 15:00:00|12614.9|12612.9|12620.9|12618.9|12621.9|12619.9|12613.4|12611.4|406
1760972700000|2025-10-20 15:05:00|12621.4|12619.4|12619.9|12617.9|12626.9|12624.9|12618.4|12616.4|327
1760973000000|2025-10-20 15:10:00|12619.5|12617.5|12624|12622|12627.5|12625.5|12616.5|12614.5|421
1760973300000|2025-10-20 15:15:00|12624.5|12622.5|12624.5|12622.5|12624.5|12622.5|12620|12618|437
1760973600000|2025-10-20 15:20:00|12625|12623|12631.5|12629.5|12632|12630|12624.5|12622.5|265
1760973900000|2025-10-20 15:25:00|12632|12630|12637.5|12635.5|12642.5|12640.5|12630|12628|1737
1760974200000|2025-10-20 15:30:00|12636.5|12634.5|12633.5|12631.5|12638.5|12636.5|12631.5|12629.5|1121
1760974500000|2025-10-20 15:35:00|12633|12631|12637|12635|12637|12635|12628.5|12626.5|356
1760974800000|2025-10-20 15:40:00|12637.5|12635.5|12644.5|12642.5|12644.5|12642.5|12637.5|12635.5|200
1760975100000|2025-10-20 15:45:00|12645|12643|12649|12647|12650.5|12648.5|12644.5|12642.5|593
1760975400000|2025-10-20 15:50:00|12649.5|12647.5|12644.5|12642.5|12650.5|12648.5|12636.5|12634.5|541
1760975700000|2025-10-20 15:55:00|12645|12643|12639|12637|12645.5|12643.5|12638|12636|265
1760976000000|2025-10-20 16:00:00|12639.5|12637.5|12639.5|12637.5|12641|12639|12636|12634|37
1760976300000|2025-10-20 16:05:00|12640|12638|12639|12637|12641|12639|12636.5|12634.5|30
1760976600000|2025-10-20 16:10:00|12639.5|12637.5|12637.5|12635.5|12639.5|12637.5|12634.5|12632.5|13
1760976900000|2025-10-20 16:15:00|12637|12635|12639|12637|12640.5|12638.5|12635.5|12633.5|26
1760977200000|2025-10-20 16:20:00|12638.5|12636.5|12638|12636|12638.5|12636.5|12633.5|12631.5|41
1760977500000|2025-10-20 16:25:00|12637.5|12635.5|12640.5|12638.5|12641.5|12639.5|12637|12635|16
1760977800000|2025-10-20 16:30:00|12641|12639|12636.5|12634.5|12641|12639|12635.5|12633.5|18
1760978100000|2025-10-20 16:35:00|12636|12634|12636|12634|12637|12635|12634|12632|17
1760978400000|2025-10-20 16:40:00|12636.5|12634.5|12637|12635|12639|12637|12635.5|12633.5|19
1760978700000|2025-10-20 16:45:00|12637.5|12635.5|12638.5|12636.5|12638.5|12636.5|12635.5|12633.5|14
1760979000000|2025-10-20 16:50:00|12638|12636|12641|12639|12642|12640|12637.5|12635.5|15
1760979300000|2025-10-20 16:55:00|12640.5|12638.5|12642.5|12640.5|12643|12641|12640|12638|23
1760979600000|2025-10-20 17:00:00|12643|12641|12648|12646|12648.5|12646.5|12643|12641|27
1760979900000|2025-10-20 17:05:00|12647.5|12645.5|12647.5|12645.5|12650|12648|12646.5|12644.5|32
1760980200000|2025-10-20 17:10:00|12647|12645|12650|12648|12650|12648|12647|12645|16
1760980500000|2025-10-20 17:15:00|12649.5|12647.5|12651.5|12649.5|12652.5|12650.5|12649.5|12647.5|158
1760980800000|2025-10-20 17:20:00|12651|12649|12650.5|12648.5|12651.5|12649.5|12649|12647|16
1760981100000|2025-10-20 17:25:00|12650|12648|12648|12646|12650|12648|12647|12645|17
1760981400000|2025-10-20 17:30:00|12648.5|12646.5|12648.5|12646.5|12650|12648|12647.5|12645.5|15
1760981700000|2025-10-20 17:35:00|12648|12646|12651|12649|12652|12650|12648|12646|5
1760982000000|2025-10-20 17:40:00|12651.5|12649.5|12651.5|12649.5|12654.5|12652.5|12651|12649|17
1760982300000|2025-10-20 17:45:00|12651|12649|12652|12650|12652|12650|12650.5|12648.5|14
1760982600000|2025-10-20 17:50:00|12652.5|12650.5|12650|12648|12653|12651|12649|12647|17
1760982900000|2025-10-20 17:55:00|12649.5|12647.5|12655|12653|12655.5|12653.5|12649|12647|18
1760983200000|2025-10-20 18:00:00|12655.5|12653.5|12660|12658|12660|12658|12655|12653|9
1760983500000|2025-10-20 18:05:00|12660.5|12658.5|12663|12661|12663.5|12661.5|12660|12658|12
1760983800000|2025-10-20 18:10:00|12663.5|12661.5|12664|12662|12665|12663|12662|12660|2
1760984100000|2025-10-20 18:15:00|12664.5|12662.5|12661|12659|12664.5|12662.5|12660.5|12658.5|8
1760984400000|2025-10-20 18:20:00|12660.5|12658.5|12660.5|12658.5|12661.5|12659.5|12659|12657|3
1760984700000|2025-10-20 18:25:00|12661|12659|12661|12659|12661.5|12659.5|12658.5|12656.5|10
1760985000000|2025-10-20 18:30:00|12661.5|12659.5|12658|12656|12662.5|12660.5|12657.5|12655.5|12
1760985300000|2025-10-20 18:35:00|12658.5|12656.5|12659|12657|12659|12657|12657.5|12655.5|11
1760985600000|2025-10-20 18:40:00|12658.5|12656.5|12658|12656|12659|12657|12657|12655|12
1760985900000|2025-10-20 18:45:00|12657.5|12655.5|12654.5|12652.5|12657.5|12655.5|12653.5|12651.5|7
1760986200000|2025-10-20 18:50:00|12655|12653|12653.5|12651.5|12655|12653|12651.5|12649.5|9
1760986500000|2025-10-20 18:55:00|12654|12652|12658.5|12656.5|12659|12657|12654|12652|4
1760986800000|2025-10-20 19:00:00|12658|12656|12663|12661|12666|12664|12658|12656|22
1760987100000|2025-10-20 19:05:00|12662.5|12660.5|12660|12658|12664|12662|12660|12658|13
1760987400000|2025-10-20 19:10:00|12659.5|12657.5|12660|12658|12660.5|12658.5|12657|12655|11
1760987700000|2025-10-20 19:15:00|12659.5|12657.5|12658|12656|12660|12658|12656.5|12654.5|7
1760988000000|2025-10-20 19:20:00|12657.5|12655.5|12658.5|12656.5|12659.5|12657.5|12656|12654|19
1760988300000|2025-10-20 19:25:00|12659|12657|12659|12657|12661.5|12659.5|12658.5|12656.5|25
1760988600000|2025-10-20 19:30:00|12658.5|12656.5|12658|12656|12659.5|12657.5|12656.5|12654.5|14
1760988900000|2025-10-20 19:35:00|12657.5|12655.5|12660.5|12658.5|12661.5|12659.5|12657.5|12655.5|19
1760989200000|2025-10-20 19:40:00|12661|12659|12659|12657|12662.5|12660.5|12658.5|12656.5|17
1760989500000|2025-10-20 19:45:00|12659.5|12657.5|12662.5|12660.5|12663|12661|12659|12657|12
1760989800000|2025-10-20 19:50:00|12663|12661|12658|12656|12664.5|12662.5|12657.5|12655.5|79
1760990100000|2025-10-20 19:55:00|12658.5|12656.5|12663.5|12657.5|12663.5|12658.5|12655.5|12653.5|80
1760990400000|2025-10-20 20:00:00|12662.6|12656.6|12663.2|12657.2|12663.4|12657.4|12659.5|12653.5|0
1760990700000|2025-10-20 20:05:00|12663|12657|12663.8|12657.8|12663.8|12657.8|12662.1|12656.1|0
1760991000000|2025-10-20 20:10:00|12663.5|12657.5|12665.7|12659.7|12666.5|12660.5|12663.5|12657.5|0
1760991300000|2025-10-20 20:15:00|12665.4|12659.4|12665.7|12659.7|12666|12660|12664.4|12658.4|0
1760991600000|2025-10-20 20:20:00|12665.8|12659.8|12665.4|12659.4|12665.8|12659.8|12664.8|12658.8|0
1760991900000|2025-10-20 20:25:00|12665.5|12659.5|12666.2|12660.2|12666.2|12660.2|12665.2|12659.2|0
1760992200000|2025-10-20 20:30:00|12666|12660|12665.7|12659.7|12666.8|12660.8|12665.4|12659.4|0
1760992500000|2025-10-20 20:35:00|12665.8|12659.8|12666|12660|12666.5|12660.5|12665.7|12659.7|0
1760992800000|2025-10-20 20:40:00|12665.8|12659.8|12666.3|12660.3|12666.3|12660.3|12665.7|12659.7|0
1760993100000|2025-10-20 20:45:00|12666.2|12660.2|12666.3|12660.3|12666.3|12660.3|12665.7|12659.7|0
1760993400000|2025-10-20 20:50:00|12666|12660|12666.9|12660.9|12667.1|12661.1|12665.7|12659.7|0
1760993700000|2025-10-20 20:55:00|12666.6|12660.6|12668.3|12662.3|12668.3|12662.3|12666.5|12660.5|0
1760994000000|2025-10-20 21:00:00|12667.6|12661.6|12668.6|12662.6|12668.8|12662.8|12667.4|12661.4|0
1760994300000|2025-10-20 21:05:00|12668.5|12662.5|12668.9|12662.9|12669.9|12663.9|12668.5|12662.5|0
1760994600000|2025-10-20 21:10:00|12668.8|12662.8|12669|12663|12669.1|12663.1|12668.8|12662.8|0
1760994900000|2025-10-20 21:15:00|12668.9|12662.9|12668.8|12662.8|12669.1|12663.1|12668.8|12662.8|0
1760995500000|2025-10-20 21:25:00|12668.6|12662.6|12668.8|12662.8|12668.8|12662.8|12668.6|12662.6|0
1760995800000|2025-10-20 21:30:00|12669|12663|12669|12663|12669.1|12663.1|12669|12663|0
1760996400000|2025-10-20 21:40:00|12669.3|12663.3|12669|12663|12669.3|12663.3|12669|12663|0
1760996700000|2025-10-20 21:45:00|12669.1|12663.1|12669|12663|12669.1|12663.1|12669|12663|0
1760997300000|2025-10-20 21:55:00|12668.9|12662.9|12668.8|12662.8|12668.9|12662.9|12668.6|12662.6|0
1760997600000|2025-10-20 22:00:00|12667.6|12661.6|12666.1|12660.1|12668|12662|12666|12660|0
1760997900000|2025-10-20 22:05:00|12666.3|12660.3|12666.5|12660.5|12666.6|12660.6|12664.3|12658.3|0
1760998200000|2025-10-20 22:10:00|12666.4|12660.4|12665.7|12659.7|12667.1|12661.1|12665.5|12659.5|0
1760998500000|2025-10-20 22:15:00|12665.6|12659.6|12667.2|12661.2|12667.4|12661.4|12664.7|12658.7|0
1760998800000|2025-10-20 22:20:00|12667.4|12661.4|12667.2|12661.2|12667.5|12661.5|12665.5|12659.5|0
1760999100000|2025-10-20 22:25:00|12667.4|12661.4|12666.9|12660.9|12668.6|12662.6|12666.9|12660.9|0
1760999400000|2025-10-20 22:30:00|12666.6|12660.6|12666.3|12660.3|12667.4|12661.4|12665.5|12659.5|0
1760999700000|2025-10-20 22:35:00|12666.5|12660.5|12666|12660|12666.6|12660.6|12665.4|12659.4|0
1761000000000|2025-10-20 22:40:00|12666.1|12660.1|12666.9|12660.9|12667.4|12661.4|12666.1|12660.1|0
1761000300000|2025-10-20 22:45:00|12667.1|12661.1|12666.1|12660.1|12667.4|12661.4|12666|12660|0
1761000600000|2025-10-20 22:50:00|12666|12660|12666.5|12660.5|12667.4|12661.4|12666|12660|0
1761000900000|2025-10-20 22:55:00|12666.6|12660.6|12666|12660|12666.8|12660.8|12665.7|12659.7|0
1761001200000|2025-10-20 23:00:00|12666.1|12660.1|12667.7|12661.7|12668.2|12662.2|12665.5|12659.5|0
1761001500000|2025-10-20 23:05:00|12667.5|12661.5|12668|12662|12668.2|12662.2|12667.1|12661.1|0
1761001800000|2025-10-20 23:10:00|12668.2|12662.2|12667.7|12661.7|12670|12664|12667.7|12661.7|0
1761002100000|2025-10-20 23:15:00|12667.9|12661.9|12666.9|12660.9|12667.9|12661.9|12665.5|12659.5|0
1761002400000|2025-10-20 23:20:00|12667.1|12661.1|12667.5|12661.5|12668|12662|12667.1|12661.1|0
1761002700000|2025-10-20 23:25:00|12667.7|12661.7|12668.9|12662.9|12668.9|12662.9|12667.5|12661.5|0
1761003000000|2025-10-20 23:30:00|12669.1|12663.1|12669.9|12663.9|12669.9|12663.9|12668.6|12662.6|0
1761003300000|2025-10-20 23:35:00|12669.7|12663.7|12668|12662|12669.9|12663.9|12668|12662|0
1761003600000|2025-10-20 23:40:00|12668.2|12662.2|12667.4|12661.4|12668.2|12662.2|12666.8|12660.8|0
1761003900000|2025-10-20 23:45:00|12667.2|12661.2|12664.9|12658.9|12667.2|12661.2|12664.9|12658.9|0
1761004200000|2025-10-20 23:50:00|12664.7|12658.7|12665.2|12659.2|12666|12660|12664.4|12658.4|0
1761004500000|2025-10-20 23:55:00|12665.1|12659.1|12666.5|12660.5|12666.6|12660.6|12665.1|12659.1|0
1761004800000|2025-10-21 00:00:00|12666.4|12660.4|12665.1|12659.1|12668.3|12662.3|12664.9|12658.9|0
1761005100000|2025-10-21 00:05:00|12665|12659|12664.6|12658.6|12666.6|12660.6|12664.4|12658.4|0
1761005400000|2025-10-21 00:10:00|12664.7|12658.7|12666.3|12660.3|12668|12662|12664.7|12658.7|0
1761005700000|2025-10-21 00:15:00|12666.1|12660.1|12669.5|12663.5|12671|12665|12666|12660|0
1761006000000|2025-10-21 00:20:00|12671|12665|12669.5|12663.5|12671|12665|12669.5|12663.5|0
1761006300000|2025-10-21 00:25:00|12670.2|12664.2|12674.8|12668.8|12677.1|12671.1|12669.5|12663.5|0
1761006600000|2025-10-21 00:30:00|12674|12668|12671|12665|12675.6|12669.6|12669.5|12663.5|0
1761006900000|2025-10-21 00:35:00|12671.8|12665.8|12672.5|12666.5|12672.5|12666.5|12671|12665|0
1761007200000|2025-10-21 00:40:00|12672.6|12666.6|12673.3|12667.3|12674.1|12668.1|12672.5|12666.5|0
1761007500000|2025-10-21 00:45:00|12672.5|12666.5|12674.1|12668.1|12674.1|12668.1|12672.5|12666.5|0
1761007800000|2025-10-21 00:50:00|12674|12668|12677.1|12671.1|12677.1|12671.1|12672.5|12666.5|0
1761008100000|2025-10-21 00:55:00|12675.6|12669.6|12675.6|12669.6|12675.6|12669.6|12674|12668|0
1761008400000|2025-10-21 01:00:00|12674.1|12668.1|12676.1|12670.1|12676.1|12670.1|12674.1|12668.1|0
1761008700000|2025-10-21 01:05:00|12677.6|12671.6|12672.3|12666.3|12677.6|12671.6|12671.5|12665.5|0
1761009000000|2025-10-21 01:10:00|12671.5|12665.5|12673|12667|12674.5|12668.5|12671.5|12665.5|0
1761009300000|2025-10-21 01:15:00|12671.5|12665.5|12673|12667|12673|12667|12671.5|12665.5|0
1761009600000|2025-10-21 01:20:00|12671.5|12665.5|12673|12667|12674.6|12668.6|12671.5|12665.5|0
1761009900000|2025-10-21 01:25:00|12671.5|12665.5|12671.5|12665.5|12671.5|12665.5|12668.4|12662.4|0
1761010200000|2025-10-21 01:30:00|12669.9|12663.9|12670.7|12664.7|12673|12667|12669.9|12663.9|0
1761010500000|2025-10-21 01:35:00|12669.9|12663.9|12672.9|12666.9|12672.9|12666.9|12668.4|12662.4|0
1761010800000|2025-10-21 01:40:00|12672.2|12666.2|12674.2|12668.2|12675.8|12669.8|12672.2|12666.2|0
1761011100000|2025-10-21 01:45:00|12674.3|12668.3|12677.3|12671.3|12677.3|12671.3|12674.3|12668.3|0
1761011400000|2025-10-21 01:50:00|12678.8|12672.8|12677.3|12671.3|12678.8|12672.8|12677.3|12671.3|0
1761011700000|2025-10-21 01:55:00|12677.4|12671.4|12675.8|12669.8|12677.4|12671.4|12675.8|12669.8|0
1761012000000|2025-10-21 02:00:00|12676.6|12670.6|12677.3|12671.3|12677.3|12671.3|12676.6|12670.6|0
1761012300000|2025-10-21 02:05:00|12675.8|12669.8|12677.3|12671.3|12677.3|12671.3|12675.8|12669.8|0
1761012600000|2025-10-21 02:10:00|12676.6|12670.6|12678.8|12672.8|12678.8|12672.8|12675.8|12669.8|0
1761012900000|2025-10-21 02:15:00|12678.9|12672.9|12681.8|12675.8|12681.9|12675.9|12678.8|12672.8|0
1761013200000|2025-10-21 02:20:00|12683.3|12677.3|12681.8|12675.8|12683.3|12677.3|12681.8|12675.8|0
1761013500000|2025-10-21 02:25:00|12683.3|12677.3|12684.8|12678.8|12684.8|12678.8|12683.3|12677.3|0
1761013800000|2025-10-21 02:30:00|12686.3|12680.3|12684.8|12678.8|12686.3|12680.3|12683.3|12677.3|0
1761014100000|2025-10-21 02:35:00|12683.3|12677.3|12683.3|12677.3|12683.3|12677.3|12681.7|12675.7|0
1761014400000|2025-10-21 02:40:00|12683.2|12677.2|12680.2|12674.2|12683.2|12677.2|12680.2|12674.2|0
1761014700000|2025-10-21 02:45:00|12678.7|12672.7|12680.2|12674.2|12681.7|12675.7|12678.7|12672.7|0
1761015000000|2025-10-21 02:50:00|12679.4|12673.4|12678.7|12672.7|12680.2|12674.2|12678.7|12672.7|0
1761015300000|2025-10-21 02:55:00|12678.6|12672.6|12678.7|12672.7|12678.7|12672.7|12677.1|12671.1|0
1761015600000|2025-10-21 03:00:00|12680.2|12674.2|12680.2|12674.2|12681.7|12675.7|12680.2|12674.2|0
1761016200000|2025-10-21 03:10:00|12680.3|12674.3|12680.2|12674.2|12680.3|12674.3|12680.2|12674.2|0
1761016500000|2025-10-21 03:15:00|12680.3|12674.3|12680.2|12674.2|12681|12675|12680.2|12674.2|0
1761016800000|2025-10-21 03:20:00|12681.7|12675.7|12681.7|12675.7|12681.7|12675.7|12681.7|12675.7|0
1761017100000|2025-10-21 03:25:00|12681|12675|12680.2|12674.2|12681.7|12675.7|12680.2|12674.2|0
1761017400000|2025-10-21 03:30:00|12680.9|12674.9|12681.7|12675.7|12681.7|12675.7|12680.9|12674.9|0
1761017700000|2025-10-21 03:35:00|12680.2|12674.2|12678.7|12672.7|12681|12675|12678.7|12672.7|0
1761018000000|2025-10-21 03:40:00|12677.2|12671.2|12675.6|12669.6|12677.9|12671.9|12674.1|12668.1|0
1761018300000|2025-10-21 03:45:00|12674.1|12668.1|12673.3|12667.3|12674.9|12668.9|12672.5|12666.5|0
1761018600000|2025-10-21 03:50:00|12674|12668|12674.1|12668.1|12674.1|12668.1|12671|12665|0
1761018900000|2025-10-21 03:55:00|12674.8|12668.8|12675.6|12669.6|12675.6|12669.6|12674|12668|0
1761019200000|2025-10-21 04:00:00|12676.3|12670.3|12675.6|12669.6|12676.3|12670.3|12674|12668|0
1761019500000|2025-10-21 04:05:00|12675.5|12669.5|12674.1|12668.1|12675.6|12669.6|12672.5|12666.5|0
1761019800000|2025-10-21 04:10:00|12674|12668|12671|12665|12674|12668|12669.5|12663.5|0
1761020100000|2025-10-21 04:15:00|12671.1|12665.1|12674|12668|12674|12668|12671|12665|0
1761020400000|2025-10-21 04:20:00|12672.5|12666.5|12671|12665|12672.5|12666.5|12669.5|12663.5|0
1761020700000|2025-10-21 04:25:00|12671.8|12665.8|12672.5|12666.5|12672.5|12666.5|12671|12665|0
1761021000000|2025-10-21 04:30:00|12671|12665|12669.5|12663.5|12672.5|12666.5|12668.7|12662.7|0
1761021300000|2025-10-21 04:35:00|12671|12665|12672.5|12666.5|12672.5|12666.5|12670.3|12664.3|0
1761021600000|2025-10-21 04:40:00|12671|12665|12671|12665|12672.5|12666.5|12669.5|12663.5|0
1761021900000|2025-10-21 04:45:00|12670.3|12664.3|12669.5|12663.5|12671|12665|12668|12662|0
1761022200000|2025-10-21 04:50:00|12670.3|12664.3|12668.8|12662.8|12672.6|12666.6|12668|12662|0
1761022500000|2025-10-21 04:55:00|12668|12662|12666.5|12660.5|12668|12662|12660.3|12654.3|0
1761022800000|2025-10-21 05:00:00|12667.2|12661.2|12661.9|12655.9|12668|12662|12660.4|12654.4|0
1761023100000|2025-10-21 05:05:00|12660.4|12654.4|12666.5|12660.5|12666.5|12660.5|12660.4|12654.4|0
1761023400000|2025-10-21 05:10:00|12665.7|12659.7|12664.9|12658.9|12668|12662|12664.9|12658.9|0
1761023700000|2025-10-21 05:15:00|12665|12659|12666.5|12660.5|12666.5|12660.5|12664.9|12658.9|0
1761024000000|2025-10-21 05:20:00|12667.3|12661.3|12663.4|12657.4|12667.3|12661.3|12662.7|12656.7|0
1761024300000|2025-10-21 05:25:00|12662.7|12656.7|12658.8|12652.8|12662.7|12656.7|12658.7|12652.7|0
1761024600000|2025-10-21 05:30:00|12657.3|12651.3|12658.8|12652.8|12661.8|12655.8|12655.8|12649.8|0
1761024900000|2025-10-21 05:35:00|12660.3|12654.3|12658.7|12652.7|12660.3|12654.3|12658|12652|0
1761025200000|2025-10-21 05:40:00|12658.8|12652.8|12654.7|12648.7|12658.8|12652.8|12654.7|12648.7|0
1761025500000|2025-10-21 05:45:00|12653.2|12647.2|12654.7|12648.7|12656.2|12650.2|12653.2|12647.2|0
1761025800000|2025-10-21 05:50:00|12653.2|12647.2|12653.2|12647.2|12653.2|12647.2|12648.6|12642.6|0
1761026100000|2025-10-21 05:55:00|12654.7|12648.7|12654.7|12648.7|12656.3|12650.3|12652.5|12646.5|0
1761026400000|2025-10-21 06:00:00|12653.2|12647.2|12634|12632|12656.2|12650.2|12633.5|12631.5|82
1761026700000|2025-10-21 06:05:00|12635|12633|12639|12637|12641.5|12639.5|12632.5|12630.5|36
1761027000000|2025-10-21 06:10:00|12638.5|12636.5|12639|12637|12640|12638|12638.5|12636.5|7
1761027300000|2025-10-21 06:15:00|12640.5|12638.5|12642.5|12640.5|12645.5|12643.5|12640.5|12638.5|43
1761027600000|2025-10-21 06:20:00|12643|12641|12645|12643|12646.5|12644.5|12642.5|12640.5|13
1761027900000|2025-10-21 06:25:00|12646.5|12644.5|12642|12640|12646.5|12644.5|12641.5|12639.5|8
1761028200000|2025-10-21 06:30:00|12642.5|12640.5|12648.5|12646.5|12650.5|12648.5|12642.5|12640.5|28
1761028500000|2025-10-21 06:35:00|12648|12646|12643.5|12641.5|12648|12646|12643.5|12641.5|11
1761028800000|2025-10-21 06:40:00|12644|12642|12646|12644|12646.5|12644.5|12643.5|12641.5|21
1761029100000|2025-10-21 06:45:00|12646.5|12644.5|12658.5|12656.5|12659|12657|12645|12643|30
1761029400000|2025-10-21 06:50:00|12659|12657|12657|12655|12660.5|12658.5|12655|12653|26
1761029700000|2025-10-21 06:55:00|12656.5|12654.5|12664|12662|12665|12663|12656|12654|89
1761030000000|2025-10-21 07:00:00|12664.5|12662.5|12621|12619|12664.5|12662.5|12616|12614|896
1761030300000|2025-10-21 07:05:00|12622|12620|12630|12628|12635|12633|12616.5|12614.5|630
1761030600000|2025-10-21 07:10:00|12630.5|12628.5|12642|12640|12649|12647|12630.5|12628.5|223
1761030900000|2025-10-21 07:15:00|12638|12636|12639|12637|12646|12644|12638|12636|154
1761031200000|2025-10-21 07:20:00|12640.3|12638.3|12637.8|12635.8|12643.8|12641.8|12632.8|12630.8|120
1761031500000|2025-10-21 07:25:00|12638.3|12636.3|12629.3|12627.3|12639.8|12637.8|12626.8|12624.8|114
1761031800000|2025-10-21 07:30:00|12627.8|12625.8|12624.3|12622.3|12635.8|12633.8|12623.8|12621.8|117
1761032100000|2025-10-21 07:35:00|12624.8|12622.8|12616.8|12614.8|12629.8|12627.8|12616.8|12614.8|122
1761032400000|2025-10-21 07:40:00|12617.5|12615.5|12616.5|12614.5|12621.5|12619.5|12613.5|12611.5|120
1761032700000|2025-10-21 07:45:00|12616|12614|12618.5|12616.5|12618.5|12616.5|12611.5|12609.5|136
1761033000000|2025-10-21 07:50:00|12618.2|12616.2|12610.2|12608.2|12621.7|12619.7|12610.2|12608.2|119
1761033300000|2025-10-21 07:55:00|12609.2|12607.2|12608.2|12606.2|12612.2|12610.2|12604.2|12602.2|116
1761033600000|2025-10-21 08:00:00|12607.9|12605.9|12608.9|12606.9|12611.4|12609.4|12605.9|12603.9|91
1761033900000|2025-10-21 08:05:00|12609.9|12607.9|12608.9|12606.9|12613.9|12611.9|12607.9|12605.9|98
1761034200000|2025-10-21 08:10:00|12609.8|12607.8|12606.8|12604.8|12613.8|12611.8|12606.8|12604.8|79
1761034500000|2025-10-21 08:15:00|12607.3|12605.3|12599.8|12597.8|12609.3|12607.3|12598.8|12596.8|114
1761034800000|2025-10-21 08:20:00|12599.6|12597.6|12604.1|12602.1|12604.6|12602.6|12598.6|12596.6|62
1761035100000|2025-10-21 08:25:00|12603.6|12601.6|12602.1|12600.1|12607.6|12605.6|12599.6|12597.6|173
1761035400000|2025-10-21 08:30:00|12601.9|12599.9|12603.9|12601.9|12605.9|12603.9|12599.9|12597.9|104
1761035700000|2025-10-21 08:35:00|12604.4|12602.4|12606.9|12604.9|12608.4|12606.4|12603.9|12601.9|87
1761036000000|2025-10-21 08:40:00|12606.5|12604.5|12607.5|12605.5|12610|12608|12605.5|12603.5|67
1761036300000|2025-10-21 08:45:00|12608|12606|12601.5|12599.5|12608.5|12606.5|12601|12599|114
1761036600000|2025-10-21 08:50:00|12601.8|12599.8|12602.3|12600.3|12604.8|12602.8|12599.8|12597.8|92
1761036900000|2025-10-21 08:55:00|12602.8|12600.8|12604.8|12602.8|12606.3|12604.3|12599.8|12597.8|111
1761037200000|2025-10-21 09:00:00|12604.3|12602.3|12605.3|12603.3|12611.8|12609.8|12603.8|12601.8|76
1761037500000|2025-10-21 09:05:00|12605.8|12603.8|12609.3|12607.3|12611.3|12609.3|12605.3|12603.3|314
1761037800000|2025-10-21 09:10:00|12609.8|12607.8|12610.3|12608.3|12615.3|12613.3|12609.3|12607.3|130
1761038100000|2025-10-21 09:15:00|12610.8|12608.8|12602.3|12600.3|12611.3|12609.3|12602.3|12600.3|54
1761038400000|2025-10-21 09:20:00|12602.7|12600.7|12607.7|12605.7|12608.7|12606.7|12602.2|12600.2|47
1761038700000|2025-10-21 09:25:00|12608.2|12606.2|12608.7|12606.7|12610.7|12608.7|12607.2|12605.2|64
1761039000000|2025-10-21 09:30:00|12607.8|12605.8|12601.8|12599.8|12608.3|12606.3|12601.3|12599.3|48
1761039300000|2025-10-21 09:35:00|12601.3|12599.3|12605.8|12603.8|12607.8|12605.8|12597.8|12595.8|219
1761039600000|2025-10-21 09:40:00|12606.5|12604.5|12606.5|12604.5|12608.5|12606.5|12603.5|12601.5|45
1761039900000|2025-10-21 09:45:00|12605.5|12603.5|12605.5|12603.5|12610|12608|12604.5|12602.5|47
1761040200000|2025-10-21 09:50:00|12606.1|12604.1|12604.1|12602.1|12608.1|12606.1|12603.6|12601.6|72
1761040500000|2025-10-21 09:55:00|12604.6|12602.6|12604.6|12602.6|12608.1|12606.1|12603.6|12601.6|86
1761040800000|2025-10-21 10:00:00|12604.4|12602.4|12599.4|12597.4|12609.4|12607.4|12598.4|12596.4|102
1761041100000|2025-10-21 10:05:00|12598.9|12596.9|12603.9|12601.9|12603.9|12601.9|12598.4|12596.4|85
1761041400000|2025-10-21 10:10:00|12604.1|12602.1|12605.1|12603.1|12606.1|12604.1|12602.1|12600.1|54
1761041700000|2025-10-21 10:15:00|12604.6|12602.6|12605.6|12603.6|12607.1|12605.1|12602.1|12600.1|69
1761042000000|2025-10-21 10:20:00|12605.1|12603.1|12594.1|12592.1|12605.6|12603.6|12593.1|12591.1|73
1761042300000|2025-10-21 10:25:00|12593.1|12591.1|12590.6|12588.6|12595.1|12593.1|12590.1|12588.1|83
1761042600000|2025-10-21 10:30:00|12590.7|12588.7|12590.2|12588.2|12592.7|12590.7|12586.7|12584.7|57
1761042900000|2025-10-21 10:35:00|12590.7|12588.7|12596.7|12594.7|12598.2|12596.2|12590.2|12588.2|67
1761043200000|2025-10-21 10:40:00|12596.3|12594.3|12593.3|12591.3|12597.3|12595.3|12592.3|12590.3|53
1761043500000|2025-10-21 10:45:00|12593.8|12591.8|12593.3|12591.3|12593.8|12591.8|12590.8|12588.8|564
1761043800000|2025-10-21 10:50:00|12594|12592|12596.5|12594.5|12597.5|12595.5|12592.5|12590.5|304
1761044100000|2025-10-21 10:55:00|12597|12595|12599|12597|12599|12597|12594.5|12592.5|67
1761044400000|2025-10-21 11:00:00|12597.8|12595.8|12592.3|12590.3|12598.3|12596.3|12592.3|12590.3|56
1761044700000|2025-10-21 11:05:00|12592.8|12590.8|12597.8|12595.8|12599.8|12597.8|12590.3|12588.3|98
1761045000000|2025-10-21 11:10:00|12597.9|12595.9|12604.4|12602.4|12604.4|12602.4|12596.4|12594.4|52
1761045300000|2025-10-21 11:15:00|12603.9|12601.9|12604.4|12602.4|12608.4|12606.4|12600.9|12598.9|72
1761045600000|2025-10-21 11:20:00|12604.5|12602.5|12611|12609|12614|12612|12603.5|12601.5|459
1761045900000|2025-10-21 11:25:00|12611.5|12609.5|12612|12610|12614.5|12612.5|12609|12607|174
1761046200000|2025-10-21 11:30:00|12612.8|12610.8|12614.3|12612.3|12618.8|12616.8|12609.8|12607.8|76
1761046500000|2025-10-21 11:35:00|12614.8|12612.8|12613.3|12611.3|12614.8|12612.8|12610.8|12608.8|42
1761046800000|2025-10-21 11:40:00|12612.5|12610.5|12609|12607|12613.5|12611.5|12608.5|12606.5|37
1761047100000|2025-10-21 11:45:00|12609.5|12607.5|12605.5|12603.5|12609.5|12607.5|12605.5|12603.5|27
1761047400000|2025-10-21 11:50:00|12605.4|12603.4|12605.4|12603.4|12607.4|12605.4|12603.9|12601.9|67
1761047700000|2025-10-21 11:55:00|12605.9|12603.9|12609.4|12607.4|12609.9|12607.9|12604.4|12602.4|60
1761048000000|2025-10-21 12:00:00|12609.1|12607.1|12608.6|12606.6|12612.6|12610.6|12608.1|12606.1|50
1761048300000|2025-10-21 12:05:00|12608.1|12606.1|12601.6|12599.6|12608.6|12606.6|12600.6|12598.6|50
1761048600000|2025-10-21 12:10:00|12602.7|12600.7|12592.7|12590.7|12603.2|12601.2|12592.7|12590.7|233
1761048900000|2025-10-21 12:15:00|12592.2|12590.2|12592.7|12590.7|12597.2|12595.2|12591.2|12589.2|72
1761049200000|2025-10-21 12:20:00|12593|12591|12596.5|12594.5|12598.5|12596.5|12592.5|12590.5|72
1761049500000|2025-10-21 12:25:00|12597|12595|12597|12595|12601|12599|12594.5|12592.5|71
1761049800000|2025-10-21 12:30:00|12595.5|12593.5|12594|12592|12597.5|12595.5|12593|12591|51
1761050100000|2025-10-21 12:35:00|12594.5|12592.5|12590|12588|12595|12593|12588|12586|93
1761050400000|2025-10-21 12:40:00|12591.5|12589.5|12597|12595|12598.5|12596.5|12591.5|12589.5|80
1761050700000|2025-10-21 12:45:00|12597.5|12595.5|12593.5|12591.5|12599.5|12597.5|12593.5|12591.5|99
1761051000000|2025-10-21 12:50:00|12593.6|12591.6|12589.6|12587.6|12594.1|12592.1|12588.6|12586.6|213
1761051300000|2025-10-21 12:55:00|12589.1|12587.1|12590.6|12588.6|12591.6|12589.6|12585.1|12583.1|149
1761051600000|2025-10-21 13:00:00|12590.9|12588.9|12588.4|12586.4|12596.9|12594.9|12587.9|12585.9|165
1761051900000|2025-10-21 13:05:00|12588.9|12586.9|12590.4|12588.4|12590.4|12588.4|12582.9|12580.9|111
1761052200000|2025-10-21 13:10:00|12589.9|12587.9|12589.9|12587.9|12593.9|12591.9|12588.4|12586.4|100
1761052500000|2025-10-21 13:15:00|12590.4|12588.4|12599.4|12597.4|12601.4|12599.4|12589.4|12587.4|82
1761052800000|2025-10-21 13:20:00|12598.8|12596.8|12600.8|12598.8|12604.8|12602.8|12598.8|12596.8|110
1761053100000|2025-10-21 13:25:00|12601.3|12599.3|12606.8|12604.8|12606.8|12604.8|12598.8|12596.8|78
1761053400000|2025-10-21 13:30:00|12606.3|12604.3|12604.5|12602.5|12611|12609|12602.5|12600.5|243
1761053700000|2025-10-21 13:35:00|12604|12602|12601|12599|12606|12604|12595.5|12593.5|152
1761054000000|2025-10-21 13:40:00|12601.3|12599.3|12595.3|12593.3|12602.3|12600.3|12591.8|12589.8|96
1761054300000|2025-10-21 13:45:00|12594.8|12592.8|12592.8|12590.8|12597.3|12595.3|12586.8|12584.8|177
1761054600000|2025-10-21 13:50:00|12592.6|12590.6|12588.6|12586.6|12594.1|12592.1|12580.6|12578.6|233
1761054900000|2025-10-21 13:55:00|12589.1|12587.1|12574.6|12572.6|12589.1|12587.1|12573.6|12571.6|299
1761055200000|2025-10-21 14:00:00|12574.4|12572.4|12570.9|12568.9|12576.9|12574.9|12565.4|12563.4|335
1761055500000|2025-10-21 14:05:00|12571.4|12569.4|12572.4|12570.4|12575.9|12573.9|12568.9|12566.9|271
1761055800000|2025-10-21 14:10:00|12572.8|12570.8|12570.8|12568.8|12578.8|12576.8|12570.3|12568.3|156
1761056100000|2025-10-21 14:15:00|12570.3|12568.3|12576.8|12574.8|12580.8|12578.8|12570.3|12568.3|128
1761056400000|2025-10-21 14:20:00|12576.1|12574.1|12585.6|12583.6|12589.6|12587.6|12575.6|12573.6|153
1761056700000|2025-10-21 14:25:00|12586.1|12584.1|12582.6|12580.6|12592.6|12590.6|12581.6|12579.6|223
1761057000000|2025-10-21 14:30:00|12582.5|12580.5|12588.5|12586.5|12590|12588|12581.5|12579.5|103
1761057300000|2025-10-21 14:35:00|12589.5|12587.5|12601.5|12599.5|12602|12600|12589|12587|220
1761057600000|2025-10-21 14:40:00|12601.3|12599.3|12606.3|12604.3|12606.8|12604.8|12600.3|12598.3|209
1761057900000|2025-10-21 14:45:00|12606.8|12604.8|12606.8|12604.8|12609.3|12607.3|12605.3|12603.3|149
1761058200000|2025-10-21 14:50:00|12606.3|12604.3|12611.8|12609.8|12612.3|12610.3|12603.3|12601.3|176
1761058500000|2025-10-21 14:55:00|12611.3|12609.3|12614.8|12612.8|12616.3|12614.3|12610.8|12608.8|194
1761058800000|2025-10-21 15:00:00|12615|12613|12629|12627|12630|12628|12614|12612|235
1761059100000|2025-10-21 15:05:00|12630|12628|12632|12630|12634|12632|12628|12626|350
1761059400000|2025-10-21 15:10:00|12632.4|12630.4|12634.4|12632.4|12637.4|12635.4|12632.4|12630.4|477
1761059700000|2025-10-21 15:15:00|12634.9|12632.9|12631.4|12629.4|12634.9|12632.9|12624.4|12622.4|772
1761060000000|2025-10-21 15:20:00|12630.4|12628.4|12626.9|12624.9|12631.4|12629.4|12620.4|12618.4|526
1761060300000|2025-10-21 15:25:00|12627.4|12625.4|12622.4|12620.4|12628.4|12626.4|12617.4|12615.4|1209
1761060600000|2025-10-21 15:30:00|12622.9|12620.9|12620.4|12618.4|12625.4|12623.4|12619.4|12617.4|631
1761060900000|2025-10-21 15:35:00|12619.9|12617.9|12626.4|12624.4|12628.4|12626.4|12617.4|12615.4|290
1761061200000|2025-10-21 15:40:00|12626.9|12624.9|12628.4|12626.4|12632.4|12630.4|12625.9|12623.9|612
1761061500000|2025-10-21 15:45:00|12628.9|12626.9|12633.9|12631.9|12635.4|12633.4|12628.9|12626.9|62
1761061800000|2025-10-21 15:50:00|12633.4|12631.4|12633.9|12631.9|12637.9|12635.9|12632.9|12630.9|51
1761062100000|2025-10-21 15:55:00|12634.4|12632.4|12632.4|12630.4|12634.9|12632.9|12629.4|12627.4|72
1761062400000|2025-10-21 16:00:00|12629.4|12627.4|12632.9|12630.9|12633.4|12631.4|12624.4|12622.4|359
1761062700000|2025-10-21 16:05:00|12632.4|12630.4|12634.4|12632.4|12636.9|12634.9|12632.4|12630.4|46
1761063000000|2025-10-21 16:10:00|12633.9|12631.9|12629.4|12627.4|12633.9|12631.9|12629.4|12627.4|29
1761063300000|2025-10-21 16:15:00|12629.9|12627.9|12625.9|12623.9|12632.4|12630.4|12625.9|12623.9|38
1761063600000|2025-10-21 16:20:00|12625.4|12623.4|12629.4|12627.4|12630.4|12628.4|12625.4|12623.4|30
1761063900000|2025-10-21 16:25:00|12629.9|12627.9|12630.4|12628.4|12631.4|12629.4|12627.9|12625.9|19
1761064200000|2025-10-21 16:30:00|12630.9|12628.9|12635.9|12633.9|12636.4|12634.4|12629.9|12627.9|16
1761064500000|2025-10-21 16:35:00|12636.4|12634.4|12637.4|12635.4|12638.4|12636.4|12633.9|12631.9|19
1761064800000|2025-10-21 16:40:00|12636.9|12634.9|12636.4|12634.4|12637.9|12635.9|12632.9|12630.9|14
1761065100000|2025-10-21 16:45:00|12636.9|12634.9|12638.4|12636.4|12640.4|12638.4|12636.9|12634.9|33
1761065400000|2025-10-21 16:50:00|12638.9|12636.9|12622.4|12620.4|12640.4|12638.4|12622.4|12620.4|54
1761065700000|2025-10-21 16:55:00|12622.9|12620.9|12617.9|12615.9|12624.9|12622.9|12615.9|12613.9|43
1761066000000|2025-10-21 17:00:00|12617.4|12615.4|12611.4|12609.4|12617.4|12615.4|12604.9|12602.9|54
1761066300000|2025-10-21 17:05:00|12610.9|12608.9|12611.9|12609.9|12613.9|12611.9|12607.4|12605.4|39
1761066600000|2025-10-21 17:10:00|12612.4|12610.4|12618.4|12616.4|12618.9|12616.9|12611.9|12609.9|10
1761066900000|2025-10-21 17:15:00|12618.9|12616.9|12614.9|12612.9|12618.9|12616.9|12613.9|12611.9|5
1761067200000|2025-10-21 17:20:00|12615.9|12613.9|12614.9|12612.9|12616.9|12614.9|12609.9|12607.9|10
1761067500000|2025-10-21 17:25:00|12615.4|12613.4|12612.9|12610.9|12615.4|12613.4|12609.9|12607.9|6
1761067800000|2025-10-21 17:30:00|12613.4|12611.4|12613.9|12611.9|12615.9|12613.9|12611.9|12609.9|6
1761068100000|2025-10-21 17:35:00|12613.4|12611.4|12614.9|12612.9|12615.9|12613.9|12611.9|12609.9|41
1761068400000|2025-10-21 17:40:00|12615.4|12613.4|12612.9|12610.9|12618.9|12616.9|12612.9|12610.9|22
1761068700000|2025-10-21 17:45:00|12612.4|12610.4|12616.9|12614.9|12617.4|12615.4|12610.9|12608.9|36
1761069000000|2025-10-21 17:50:00|12617.4|12615.4|12617.9|12615.9|12619.4|12617.4|12615.4|12613.4|25
1761069300000|2025-10-21 17:55:00|12618.4|12616.4|12616.9|12614.9|12620.4|12618.4|12616.4|12614.4|4
1761069600000|2025-10-21 18:00:00|12617.4|12615.4|12620.4|12618.4|12620.9|12618.9|12614.9|12612.9|22
1761069900000|2025-10-21 18:05:00|12619.9|12617.9|12621.4|12619.4|12621.9|12619.9|12618.4|12616.4|26
1761070200000|2025-10-21 18:10:00|12620.9|12618.9|12620.9|12618.9|12621.4|12619.4|12619.4|12617.4|18
1761070500000|2025-10-21 18:15:00|12620.4|12618.4|12615.9|12613.9|12620.9|12618.9|12614.4|12612.4|17
1761070800000|2025-10-21 18:20:00|12615.4|12613.4|12618.9|12616.9|12618.9|12616.9|12615.4|12613.4|5
1761071100000|2025-10-21 18:25:00|12618.4|12616.4|12617.9|12615.9|12620.4|12618.4|12616.9|12614.9|5
1761071400000|2025-10-21 18:30:00|12617.4|12615.4|12619.9|12617.9|12620.9|12618.9|12616.9|12614.9|5
1761071700000|2025-10-21 18:35:00|12620.4|12618.4|12616.9|12614.9|12621.4|12619.4|12615.4|12613.4|5
1761072000000|2025-10-21 18:40:00|12616.4|12614.4|12615.9|12613.9|12616.9|12614.9|12613.9|12611.9|0
1761072300000|2025-10-21 18:45:00|12615.4|12613.4|12612.4|12610.4|12617.4|12615.4|12611.9|12609.9|6
1761072600000|2025-10-21 18:50:00|12612.9|12610.9|12609.4|12607.4|12613.4|12611.4|12609.4|12607.4|14
1761072900000|2025-10-21 18:55:00|12609.9|12607.9|12609.9|12607.9|12611.9|12609.9|12608.9|12606.9|3
1761073200000|2025-10-21 19:00:00|12610.4|12608.4|12609.9|12607.9|12610.4|12608.4|12608.4|12606.4|9
1761073500000|2025-10-21 19:05:00|12609.4|12607.4|12610.9|12608.9|12612.9|12610.9|12609.4|12607.4|6
1761073800000|2025-10-21 19:10:00|12611.4|12609.4|12611.9|12609.9|12612.9|12610.9|12610.4|12608.4|2
1761074100000|2025-10-21 19:15:00|12612.4|12610.4|12614.9|12612.9|12614.9|12612.9|12612.4|12610.4|4
1761074400000|2025-10-21 19:20:00|12614.4|12612.4|12614.9|12612.9|12616.9|12614.9|12613.9|12611.9|2
1761074700000|2025-10-21 19:25:00|12615.4|12613.4|12615.9|12613.9|12616.9|12614.9|12614.9|12612.9|8
1761075000000|2025-10-21 19:30:00|12615.4|12613.4|12611.9|12609.9|12617.4|12615.4|12611.9|12609.9|11
1761075300000|2025-10-21 19:35:00|12611.4|12609.4|12611.4|12609.4|12613.4|12611.4|12610.4|12608.4|13
1761075600000|2025-10-21 19:40:00|12610.9|12608.9|12615.4|12613.4|12615.4|12613.4|12610.9|12608.9|5
1761075900000|2025-10-21 19:45:00|12615.9|12613.9|12614.4|12612.4|12616.9|12614.9|12613.9|12611.9|13
1761076200000|2025-10-21 19:50:00|12614.9|12612.9|12617.4|12615.4|12617.9|12615.9|12613.4|12611.4|23
1761076500000|2025-10-21 19:55:00|12616.9|12614.9|12604.3|12598.3|12618.9|12616.9|12604.3|12598.3|32
1761076800000|2025-10-21 20:00:00|12606.4|12600.4|12602.5|12596.5|12609.4|12603.4|12599.9|12593.9|0
1761077100000|2025-10-21 20:05:00|12602.3|12596.3|12601.4|12595.4|12602.7|12596.7|12598.6|12592.6|0
1761077400000|2025-10-21 20:10:00|12601.6|12595.6|12602.3|12596.3|12603|12597|12600|12594|0
1761077700000|2025-10-21 20:15:00|12602.4|12596.4|12602.8|12596.8|12604.7|12598.7|12602.3|12596.3|0
1761078000000|2025-10-21 20:20:00|12603.1|12597.1|12602.8|12596.8|12604.1|12598.1|12602|12596|0
1761078300000|2025-10-21 20:25:00|12603.1|12597.1|12604.7|12598.7|12604.8|12598.8|12603.1|12597.1|0
1761078600000|2025-10-21 20:30:00|12604.5|12598.5|12603.7|12597.7|12605|12599|12603|12597|0
1761078900000|2025-10-21 20:35:00|12603.8|12597.8|12605.9|12599.9|12606.1|12600.1|12603.7|12597.7|0
1761079200000|2025-10-21 20:40:00|12606.1|12600.1|12605.8|12599.8|12606.9|12600.9|12605.1|12599.1|0
1761079500000|2025-10-21 20:45:00|12605.9|12599.9|12604.7|12598.7|12606.1|12600.1|12604.2|12598.2|0
1761079800000|2025-10-21 20:50:00|12604.5|12598.5|12606.2|12600.2|12606.2|12600.2|12603.4|12597.4|0
1761080100000|2025-10-21 20:55:00|12606.1|12600.1|12605.3|12599.3|12606.7|12600.7|12605.3|12599.3|0
1761080400000|2025-10-21 21:00:00|12605.5|12599.5|12606.2|12600.2|12606.2|12600.2|12605.5|12599.5|0
1761080700000|2025-10-21 21:05:00|12606.1|12600.1|12605|12599|12606.4|12600.4|12604.7|12598.7|0
1761081000000|2025-10-21 21:10:00|12604.8|12598.8|12602.8|12596.8|12604.8|12598.8|12602.8|12596.8|0
1761081300000|2025-10-21 21:15:00|12603.3|12597.3|12603.9|12597.9|12604.1|12598.1|12603.3|12597.3|0
1761081600000|2025-10-21 21:20:00|12603.6|12597.6|12604.1|12598.1|12604.4|12598.4|12603.3|12597.3|0
1761081900000|2025-10-21 21:25:00|12604.2|12598.2|12604.5|12598.5|12604.5|12598.5|12603.9|12597.9|0
1761082200000|2025-10-21 21:30:00|12604.4|12598.4|12604.4|12598.4|12604.4|12598.4|12604.4|12598.4|0
1761082500000|2025-10-21 21:35:00|12603.9|12597.9|12603.9|12597.9|12603.9|12597.9|12603.9|12597.9|0
1761082800000|2025-10-21 21:40:00|12604.5|12598.5|12605.6|12599.6|12606.9|12600.9|12604.5|12598.5|0
1761083100000|2025-10-21 21:45:00|12605.5|12599.5|12605.9|12599.9|12607.2|12601.2|12605.5|12599.5|0
1761083400000|2025-10-21 21:50:00|12605.8|12599.8|12606.7|12600.7|12608.1|12602.1|12605.8|12599.8|0
1761083700000|2025-10-21 21:55:00|12606.5|12600.5|12606.9|12600.9|12607.3|12601.3|12605.6|12599.6|0
1761084000000|2025-10-21 22:00:00|12607|12601|12607.6|12601.6|12611.2|12605.2|12606.7|12600.7|0
1761084300000|2025-10-21 22:05:00|12607.3|12601.3|12606.4|12600.4|12607.6|12601.6|12605.6|12599.6|0
1761084600000|2025-10-21 22:10:00|12606.5|12600.5|12606.7|12600.7|12607|12601|12606.1|12600.1|0
1761084900000|2025-10-21 22:15:00|12606.9|12600.9|12608.4|12602.4|12609.2|12603.2|12606.7|12600.7|0
1761085200000|2025-10-21 22:20:00|12608.6|12602.6|12607.2|12601.2|12608.6|12602.6|12606.9|12600.9|0
1761085500000|2025-10-21 22:25:00|12607.3|12601.3|12609.2|12603.2|12609.3|12603.3|12607.2|12601.2|0
1761085800000|2025-10-21 22:30:00|12609.3|12603.3|12609|12603|12610.4|12604.4|12606.5|12600.5|0
1761086100000|2025-10-21 22:35:00|12608.9|12602.9|12608.1|12602.1|12609.5|12603.5|12607.8|12601.8|0
1761086400000|2025-10-21 22:40:00|12608.3|12602.3|12608.1|12602.1|12609.2|12603.2|12607.8|12601.8|0
1761086700000|2025-10-21 22:45:00|12607.9|12601.9|12608.3|12602.3|12608.3|12602.3|12606.7|12600.7|0
1761087000000|2025-10-21 22:50:00|12607.9|12601.9|12607.3|12601.3|12608.1|12602.1|12607|12601|0
1761087300000|2025-10-21 22:55:00|12607.2|12601.2|12608.4|12602.4|12608.7|12602.7|12606.9|12600.9|0
1761087600000|2025-10-21 23:00:00|12608.7|12602.7|12605.3|12599.3|12609.3|12603.3|12605.3|12599.3|0
1761087900000|2025-10-21 23:05:00|12605.5|12599.5|12605.1|12599.1|12605.8|12599.8|12604.4|12598.4|0
1761088200000|2025-10-21 23:10:00|12605|12599|12605.5|12599.5|12606.1|12600.1|12604.7|12598.7|0
1761088500000|2025-10-21 23:15:00|12605.6|12599.6|12605.3|12599.3|12606.2|12600.2|12605|12599|0
1761088800000|2025-10-21 23:20:00|12605.5|12599.5|12608.3|12602.3|12608.7|12602.7|12604.8|12598.8|0
1761089100000|2025-10-21 23:25:00|12608.6|12602.6|12606.5|12600.5|12608.9|12602.9|12606.2|12600.2|0
1761089400000|2025-10-21 23:30:00|12606.4|12600.4|12605.6|12599.6|12606.9|12600.9|12605.1|12599.1|0
1761089700000|2025-10-21 23:35:00|12605.8|12599.8|12605.6|12599.6|12606.1|12600.1|12605.3|12599.3|0
1761090000000|2025-10-21 23:40:00|12605.3|12599.3|12604.5|12598.5|12605.6|12599.6|12604.2|12598.2|0
1761090300000|2025-10-21 23:45:00|12604.7|12598.7|12604.2|12598.2|12605.3|12599.3|12603.4|12597.4|0
1761090600000|2025-10-21 23:50:00|12603.9|12597.9|12604.4|12598.4|12604.4|12598.4|12603.4|12597.4|0
1761090900000|2025-10-21 23:55:00|12604.5|12598.5|12604.1|12598.1|12605.6|12599.6|12603.7|12597.7|0
1761091200000|2025-10-22 00:00:00|12604.2|12598.2|12606.4|12600.4|12606.5|12600.5|12602.8|12596.8|0
1761091500000|2025-10-22 00:05:00|12606.2|12600.2|12601.6|12595.6|12606.5|12600.5|12600.9|12594.9|0
1761091800000|2025-10-22 00:10:00|12601.4|12595.4|12603.9|12597.9|12605.3|12599.3|12601.3|12595.3|0
1761092100000|2025-10-22 00:15:00|12603.7|12597.7|12591.9|12585.9|12605.7|12599.7|12590.4|12584.4|0
1761092400000|2025-10-22 00:20:00|12592.7|12586.7|12596.5|12590.5|12596.5|12590.5|12591.9|12585.9|0
1761092700000|2025-10-22 00:25:00|12595.7|12589.7|12596.5|12590.5|12598|12592|12595|12589|0
1761093000000|2025-10-22 00:30:00|12597.3|12591.3|12598.8|12592.8|12601|12595|12596.5|12590.5|0
1761093300000|2025-10-22 00:35:00|12599.5|12593.5|12595|12589|12599.5|12593.5|12595|12589|0
1761093600000|2025-10-22 00:40:00|12594.2|12588.2|12591.9|12585.9|12596.5|12590.5|12591.9|12585.9|0
1761093900000|2025-10-22 00:45:00|12592.6|12586.6|12596.4|12590.4|12596.4|12590.4|12592.6|12586.6|0
1761094200000|2025-10-22 00:50:00|12595.7|12589.7|12593.4|12587.4|12595.7|12589.7|12593.4|12587.4|0
1761094500000|2025-10-22 00:55:00|12594.9|12588.9|12593.4|12587.4|12594.9|12588.9|12591.9|12585.9|0
1761094800000|2025-10-22 01:00:00|12592.7|12586.7|12591.9|12585.9|12593.4|12587.4|12588.8|12582.8|0
1761095100000|2025-10-22 01:05:00|12592.7|12586.7|12594.9|12588.9|12595.7|12589.7|12591.9|12585.9|0
1761095400000|2025-10-22 01:10:00|12595|12589|12597.3|12591.3|12598|12592|12595|12589|0
1761095700000|2025-10-22 01:15:00|12598|12592|12597.2|12591.2|12598|12592|12596.5|12590.5|0
1761096000000|2025-10-22 01:20:00|12598|12592|12599.5|12593.5|12601|12595|12597.2|12591.2|0
1761096600000|2025-10-22 01:30:00|12598.7|12592.7|12601|12595|12601|12595|12598|12592|0
1761096900000|2025-10-22 01:35:00|12602.5|12596.5|12595.7|12589.7|12602.5|12596.5|12595|12589|0
1761097200000|2025-10-22 01:40:00|12595|12589|12596.5|12590.5|12596.5|12590.5|12595|12589|0
1761097500000|2025-10-22 01:45:00|12598|12592|12599.6|12593.6|12599.6|12593.6|12598|12592|0
1761097800000|2025-10-22 01:50:00|12599.5|12593.5|12601.1|12595.1|12601.1|12595.1|12598.1|12592.1|0
1761098100000|2025-10-22 01:55:00|12601.2|12595.2|12602.6|12596.6|12604.2|12598.2|12601.1|12595.1|0
1761098400000|2025-10-22 02:00:00|12602.7|12596.7|12601.8|12595.8|12602.7|12596.7|12601.1|12595.1|0
1761098700000|2025-10-22 02:05:00|12601.1|12595.1|12607.2|12601.2|12608.7|12602.7|12601.1|12595.1|0
1761099000000|2025-10-22 02:10:00|12606.5|12600.5|12607.2|12601.2|12608|12602|12605.7|12599.7|0
1761099300000|2025-10-22 02:15:00|12606.5|12600.5|12607.2|12601.2|12607.3|12601.3|12605.7|12599.7|0
1761099600000|2025-10-22 02:20:00|12605.7|12599.7|12607.3|12601.3|12607.3|12601.3|12605.7|12599.7|0
1761099900000|2025-10-22 02:25:00|12606.5|12600.5|12606.5|12600.5|12607.3|12601.3|12605.7|12599.7|0
1761100200000|2025-10-22 02:30:00|12605.8|12599.8|12605.7|12599.7|12606.5|12600.5|12605.7|12599.7|0
1761100500000|2025-10-22 02:35:00|12605|12599|12604.2|12598.2|12605|12599|12604.2|12598.2|0
1761100800000|2025-10-22 02:40:00|12605.7|12599.7|12605.7|12599.7|12605.7|12599.7|12605|12599|0
1761101100000|2025-10-22 02:45:00|12604.9|12598.9|12605.7|12599.7|12605.7|12599.7|12604.2|12598.2|0
1761102000000|2025-10-22 03:00:00|12605|12599|12602.6|12596.6|12605.7|12599.7|12601.9|12595.9|0
1761102300000|2025-10-22 03:05:00|12602.7|12596.7|12604.2|12598.2|12604.2|12598.2|12602.6|12596.6|0
1761102600000|2025-10-22 03:10:00|12604.1|12598.1|12602.6|12596.6|12604.2|12598.2|12601.1|12595.1|0
1761102900000|2025-10-22 03:15:00|12601.9|12595.9|12598|12592|12602.6|12596.6|12598|12592|0
1761103200000|2025-10-22 03:20:00|12597.3|12591.3|12601.1|12595.1|12601.1|12595.1|12596.5|12590.5|0
1761103500000|2025-10-22 03:25:00|12600.4|12594.4|12598.1|12592.1|12600.4|12594.4|12598|12592|0
1761103800000|2025-10-22 03:30:00|12598.8|12592.8|12596.5|12590.5|12598.8|12592.8|12596.5|12590.5|0
1761104100000|2025-10-22 03:35:00|12598|12592|12598|12592|12598.1|12592.1|12596.5|12590.5|0
1761104400000|2025-10-22 03:40:00|12598.1|12592.1|12599.6|12593.6|12599.6|12593.6|12598|12592|0
1761104700000|2025-10-22 03:45:00|12601.1|12595.1|12602.6|12596.6|12602.6|12596.6|12599.6|12593.6|0
1761105000000|2025-10-22 03:50:00|12602.7|12596.7|12602.7|12596.7|12604.2|12598.2|12602.6|12596.6|0
1761105300000|2025-10-22 03:55:00|12604.2|12598.2|12608.8|12602.8|12609.6|12603.6|12604.2|12598.2|0
1761105600000|2025-10-22 04:00:00|12608.9|12602.9|12612|12606|12613.5|12607.5|12608.8|12602.8|0
1761105900000|2025-10-22 04:05:00|12612.7|12606.7|12613.5|12607.5|12613.6|12607.6|12612|12606|0
1761106200000|2025-10-22 04:10:00|12613.6|12607.6|12610.5|12604.5|12615.1|12609.1|12610.5|12604.5|0
1761106500000|2025-10-22 04:15:00|12611.3|12605.3|12612.8|12606.8|12612.8|12606.8|12610.5|12604.5|0
1761106800000|2025-10-22 04:20:00|12613.6|12607.6|12612|12606|12613.6|12607.6|12612|12606|0
1761107100000|2025-10-22 04:25:00|12611.3|12605.3|12609|12603|12612|12606|12609|12603|0
1761107400000|2025-10-22 04:30:00|12609.8|12603.8|12610.5|12604.5|12610.6|12604.6|12609|12603|0
1761107700000|2025-10-22 04:35:00|12609.8|12603.8|12611.3|12605.3|12612|12606|12609.8|12603.8|0
1761108000000|2025-10-22 04:40:00|12610.5|12604.5|12612|12606|12615.1|12609.1|12610.5|12604.5|0
1761108300000|2025-10-22 04:45:00|12612.1|12606.1|12609.7|12603.7|12612.1|12606.1|12609|12603|0
1761108600000|2025-10-22 04:50:00|12610.5|12604.5|12610.5|12604.5|12612|12606|12608.9|12602.9|0
1761108900000|2025-10-22 04:55:00|12609.7|12603.7|12610.5|12604.5|12612|12606|12609.7|12603.7|0
1761109200000|2025-10-22 05:00:00|12609|12603|12609|12603|12610.5|12604.5|12608.2|12602.2|0
1761109500000|2025-10-22 05:05:00|12610.5|12604.5|12610.5|12604.5|12612|12606|12609|12603|0
1761109800000|2025-10-22 05:10:00|12612.1|12606.1|12612|12606|12612.1|12606.1|12610.5|12604.5|0
1761110100000|2025-10-22 05:15:00|12610.5|12604.5|12610.5|12604.5|12612|12606|12609|12603|0
1761110400000|2025-10-22 05:20:00|12612|12606|12610.5|12604.5|12613.5|12607.5|12609|12603|0
1761110700000|2025-10-22 05:25:00|12609|12603|12607.4|12601.4|12609|12603|12606.7|12600.7|0
1761111000000|2025-10-22 05:30:00|12607.5|12601.5|12606|12600|12609|12603|12605.9|12599.9|0
1761111300000|2025-10-22 05:35:00|12607.5|12601.5|12604.4|12598.4|12607.5|12601.5|12604.4|12598.4|0
1761111600000|2025-10-22 05:40:00|12605.2|12599.2|12601.4|12595.4|12605.2|12599.2|12601.3|12595.3|0
1761111900000|2025-10-22 05:45:00|12602.9|12596.9|12605.9|12599.9|12605.9|12599.9|12601.4|12595.4|0
1761112200000|2025-10-22 05:50:00|12605.2|12599.2|12604.4|12598.4|12605.9|12599.9|12604.4|12598.4|0
1761112500000|2025-10-22 05:55:00|12605.9|12599.9|12602.9|12596.9|12606|12600|12602.9|12596.9|0
1761112800000|2025-10-22 06:00:00|12610.4|12608.4|12608.4|12606.4|12611.9|12609.9|12597.4|12595.4|43
1761113100000|2025-10-22 06:05:00|12608.9|12606.9|12597.9|12595.9|12612.4|12610.4|12593.9|12591.9|42
1761113400000|2025-10-22 06:10:00|12597.4|12595.4|12601.4|12599.4|12602.4|12600.4|12595.4|12593.4|10
1761113700000|2025-10-22 06:15:00|12601.9|12599.9|12605.4|12603.4|12605.4|12603.4|12600.9|12598.9|5
1761114000000|2025-10-22 06:20:00|12604.9|12602.9|12611.4|12609.4|12613.9|12611.9|12604.9|12602.9|14
1761114300000|2025-10-22 06:25:00|12610.9|12608.9|12607.4|12605.4|12612.9|12610.9|12605.4|12603.4|55
1761114600000|2025-10-22 06:30:00|12606.9|12604.9|12615.4|12613.4|12615.9|12613.9|12606.4|12604.4|32
1761114900000|2025-10-22 06:35:00|12614.9|12612.9|12616.4|12614.4|12618.4|12616.4|12611.9|12609.9|11
1761115200000|2025-10-22 06:40:00|12616.9|12614.9|12619.9|12617.9|12623.9|12621.9|12616.4|12614.4|13
1761115500000|2025-10-22 06:45:00|12620.4|12618.4|12618.9|12616.9|12621.9|12619.9|12615.9|12613.9|4
1761115800000|2025-10-22 06:50:00|12619.4|12617.4|12620.4|12618.4|12623.4|12621.4|12616.9|12614.9|38
1761116100000|2025-10-22 06:55:00|12620.9|12618.9|12607.4|12605.4|12622.9|12620.9|12604.9|12602.9|140
1761116400000|2025-10-22 07:00:00|12605.9|12603.9|12574.9|12572.9|12607.4|12605.4|12571.9|12569.9|830
1761116700000|2025-10-22 07:05:00|12574.4|12572.4|12567.9|12565.9|12579.4|12577.4|12566.4|12564.4|218
1761117000000|2025-10-22 07:10:00|12568.4|12566.4|12559.4|12557.4|12571.9|12569.9|12553.4|12551.4|282
1761117300000|2025-10-22 07:15:00|12558.9|12556.9|12575.9|12573.9|12575.9|12573.9|12558.9|12556.9|180
1761117600000|2025-10-22 07:20:00|12576.6|12574.6|12585.6|12583.6|12586.1|12584.1|12571.6|12569.6|128
1761117900000|2025-10-22 07:25:00|12585.1|12583.1|12580.6|12578.6|12585.6|12583.6|12574.1|12572.1|106
1761118200000|2025-10-22 07:30:00|12581.1|12579.1|12594.1|12592.1|12596.6|12594.6|12581.1|12579.1|120
1761118500000|2025-10-22 07:35:00|12594.6|12592.6|12588.1|12586.1|12596.1|12594.1|12586.1|12584.1|160
1761118800000|2025-10-22 07:40:00|12587.2|12585.2|12590.2|12588.2|12593.7|12591.7|12587.2|12585.2|270
1761119100000|2025-10-22 07:45:00|12589.7|12587.7|12587.7|12585.7|12591.2|12589.2|12579.7|12577.7|94
1761119400000|2025-10-22 07:50:00|12588.2|12586.2|12582.2|12580.2|12588.2|12586.2|12581.7|12579.7|68
1761119700000|2025-10-22 07:55:00|12582.7|12580.7|12574.7|12572.7|12585.7|12583.7|12574.7|12572.7|74
1761120000000|2025-10-22 08:00:00|12576|12574|12569|12567|12578.5|12576.5|12569|12567|99
1761120300000|2025-10-22 08:05:00|12568.5|12566.5|12572|12570|12574.5|12572.5|12566|12564|61
1761120600000|2025-10-22 08:10:00|12571.9|12569.9|12573.4|12571.4|12576.9|12574.9|12571.9|12569.9|45
1761120900000|2025-10-22 08:15:00|12572.9|12570.9|12577.4|12575.4|12579.9|12577.9|12571.9|12569.9|34
1761121200000|2025-10-22 08:20:00|12576.9|12574.9|12577.4|12575.4|12579.4|12577.4|12572.4|12570.4|95
1761121500000|2025-10-22 08:25:00|12577.9|12575.9|12582.9|12580.9|12582.9|12580.9|12570.9|12568.9|158
1761121800000|2025-10-22 08:30:00|12582.5|12580.5|12583|12581|12586.5|12584.5|12580.5|12578.5|55
1761122100000|2025-10-22 08:35:00|12583.5|12581.5|12584.5|12582.5|12589.5|12587.5|12583.5|12581.5|30
1761122400000|2025-10-22 08:40:00|12584|12582|12584.5|12582.5|12585.5|12583.5|12577.5|12575.5|98
1761122700000|2025-10-22 08:45:00|12584|12582|12579|12577|12587.5|12585.5|12574.5|12572.5|32
1761123000000|2025-10-22 08:50:00|12578.9|12576.9|12576.4|12574.4|12579.9|12577.9|12574.4|12572.4|29
1761123300000|2025-10-22 08:55:00|12576.9|12574.9|12581.9|12579.9|12581.9|12579.9|12575.9|12573.9|55
1761123600000|2025-10-22 09:00:00|12582.5|12580.5|12582|12580|12583|12581|12579.5|12577.5|31
1761123900000|2025-10-22 09:05:00|12582.5|12580.5|12578.5|12576.5|12583|12581|12572.5|12570.5|43
1761124200000|2025-10-22 09:10:00|12578.2|12576.2|12581.7|12579.7|12581.7|12579.7|12575.2|12573.2|105
1761124500000|2025-10-22 09:15:00|12582.2|12580.2|12581.7|12579.7|12583.2|12581.2|12580.2|12578.2|87
1761124800000|2025-10-22 09:20:00|12582.3|12580.3|12584.3|12582.3|12585.3|12583.3|12580.8|12578.8|219
1761125100000|2025-10-22 09:25:00|12584.8|12582.8|12578.3|12576.3|12585.3|12583.3|12576.8|12574.8|97
1761125400000|2025-10-22 09:30:00|12577.2|12575.2|12581.2|12579.2|12582.7|12580.7|12575.7|12573.7|53
1761125700000|2025-10-22 09:35:00|12581.7|12579.7|12590.2|12588.2|12591.2|12589.2|12581.7|12579.7|46
1761126000000|2025-10-22 09:40:00|12590.7|12588.7|12591.2|12589.2|12594.7|12592.7|12590.2|12588.2|65
1761126300000|2025-10-22 09:45:00|12590.7|12588.7|12589.7|12587.7|12591.7|12589.7|12585.7|12583.7|87
1761126600000|2025-10-22 09:50:00|12590|12588|12591|12589|12596.5|12594.5|12590|12588|58
1761126900000|2025-10-22 09:55:00|12591.5|12589.5|12599.5|12597.5|12599.5|12597.5|12591.5|12589.5|69
1761127200000|2025-10-22 10:00:00|12600|12598|12611|12609|12613|12611|12600|12598|192
1761127500000|2025-10-22 10:05:00|12610.5|12608.5|12615|12613|12616|12614|12610|12608|40
1761127800000|2025-10-22 10:10:00|12615.4|12613.4|12619.9|12617.9|12619.9|12617.9|12615.4|12613.4|31
1761128100000|2025-10-22 10:15:00|12619.4|12617.4|12620.9|12618.9|12622.9|12620.9|12616.9|12614.9|32
1761128400000|2025-10-22 10:20:00|12620.3|12618.3|12618.3|12616.3|12624.3|12622.3|12617.8|12615.8|81
1761128700000|2025-10-22 10:25:00|12617.8|12615.8|12618.8|12616.8|12620.3|12618.3|12614.8|12612.8|36
1761129000000|2025-10-22 10:30:00|12618.4|12616.4|12614.9|12612.9|12618.9|12616.9|12612.4|12610.4|43
1761129300000|2025-10-22 10:35:00|12615.9|12613.9|12619.9|12617.9|12620.4|12618.4|12615.4|12613.4|25
1761129600000|2025-10-22 10:40:00|12620.9|12618.9|12620.4|12618.4|12621.4|12619.4|12615.9|12613.9|24
1761129900000|2025-10-22 10:45:00|12619.9|12617.9|12624.9|12622.9|12624.9|12622.9|12619.9|12617.9|155
1761130200000|2025-10-22 10:50:00|12625.4|12623.4|12621.4|12619.4|12628.9|12626.9|12620.4|12618.4|51
1761130500000|2025-10-22 10:55:00|12620.9|12618.9|12618.9|12616.9|12623.4|12621.4|12618.9|12616.9|101
1761130800000|2025-10-22 11:00:00|12619.8|12617.8|12619.3|12617.3|12624.3|12622.3|12618.3|12616.3|66
1761131100000|2025-10-22 11:05:00|12618.8|12616.8|12612.8|12610.8|12620.3|12618.3|12612.3|12610.3|47
1761131400000|2025-10-22 11:10:00|12613.1|12611.1|12614.1|12612.1|12615.6|12613.6|12609.6|12607.6|56
1761131700000|2025-10-22 11:15:00|12613.6|12611.6|12616.6|12614.6|12617.1|12615.1|12607.6|12605.6|92
1761132000000|2025-10-22 11:20:00|12616.3|12614.3|12616.3|12614.3|12618.8|12616.8|12613.3|12611.3|27
1761132300000|2025-10-22 11:25:00|12615.8|12613.8|12618.3|12616.3|12619.8|12617.8|12612.8|12610.8|28
1761132600000|2025-10-22 11:30:00|12617.8|12615.8|12617.8|12615.8|12619.8|12617.8|12615.3|12613.3|32
1761132900000|2025-10-22 11:35:00|12618.3|12616.3|12618.8|12616.8|12619.8|12617.8|12615.8|12613.8|27
1761133200000|2025-10-22 11:40:00|12619|12617|12620|12618|12622.5|12620.5|12617|12615|20
1761133500000|2025-10-22 11:45:00|12620.5|12618.5|12621|12619|12622.5|12620.5|12619|12617|18
1761133800000|2025-10-22 11:50:00|12621.1|12619.1|12621.1|12619.1|12623.1|12621.1|12620.1|12618.1|35
1761134100000|2025-10-22 11:55:00|12620.6|12618.6|12617.1|12615.1|12620.6|12618.6|12614.1|12612.1|27
1761134400000|2025-10-22 12:00:00|12616.5|12614.5|12614.5|12612.5|12620.5|12618.5|12610.5|12608.5|104
1761134700000|2025-10-22 12:05:00|12614|12612|12615.5|12613.5|12619|12617|12613.5|12611.5|30
1761135000000|2025-10-22 12:10:00|12616.1|12614.1|12617.1|12615.1|12617.1|12615.1|12613.1|12611.1|30
1761135300000|2025-10-22 12:15:00|12616.6|12614.6|12618.1|12616.1|12618.1|12616.1|12614.1|12612.1|26
1761135600000|2025-10-22 12:20:00|12617.6|12615.6|12620.6|12618.6|12621.1|12619.1|12615.6|12613.6|38
1761135900000|2025-10-22 12:25:00|12620.1|12618.1|12619.1|12617.1|12624.6|12622.6|12618.6|12616.6|162
1761136200000|2025-10-22 12:30:00|12619.2|12617.2|12623.2|12621.2|12624.7|12622.7|12618.2|12616.2|106
1761136500000|2025-10-22 12:35:00|12623.7|12621.7|12616.2|12614.2|12624.2|12622.2|12616.2|12614.2|26
1761136800000|2025-10-22 12:40:00|12616.6|12614.6|12619.6|12617.6|12619.6|12617.6|12612.6|12610.6|412
1761137100000|2025-10-22 12:45:00|12619.1|12617.1|12617.6|12615.6|12620.1|12618.1|12617.1|12615.1|34
1761137400000|2025-10-22 12:50:00|12617.9|12615.9|12625.9|12623.9|12625.9|12623.9|12617.9|12615.9|36
1761137700000|2025-10-22 12:55:00|12626.4|12624.4|12617.9|12615.9|12626.4|12624.4|12615.9|12613.9|50
1761138000000|2025-10-22 13:00:00|12617.2|12615.2|12607.2|12605.2|12618.2|12616.2|12605.2|12603.2|51
1761138300000|2025-10-22 13:05:00|12606.7|12604.7|12606.7|12604.7|12608.7|12606.7|12603.7|12601.7|211
1761138600000|2025-10-22 13:10:00|12606.8|12604.8|12606.8|12604.8|12611.8|12609.8|12605.8|12603.8|94
1761138900000|2025-10-22 13:15:00|12607.3|12605.3|12608.3|12606.3|12610.8|12608.8|12606.3|12604.3|64
1761139200000|2025-10-22 13:20:00|12607.9|12605.9|12599.4|12597.4|12608.9|12606.9|12598.9|12596.9|113
1761139500000|2025-10-22 13:25:00|12599.9|12597.9|12598.4|12596.4|12600.4|12598.4|12592.4|12590.4|167
1761139800000|2025-10-22 13:30:00|12598.7|12596.7|12606.2|12604.2|12608.7|12606.7|12597.2|12595.2|230
1761140100000|2025-10-22 13:35:00|12606.7|12604.7|12608.7|12606.7|12609.7|12607.7|12595.2|12593.2|172
1761140400000|2025-10-22 13:40:00|12607.5|12605.5|12615|12613|12615.5|12613.5|12602|12600|90
1761140700000|2025-10-22 13:45:00|12615.5|12613.5|12600.5|12598.5|12617|12615|12599.5|12597.5|117
1761141000000|2025-10-22 13:50:00|12601.2|12599.2|12594.7|12592.7|12604.2|12602.2|12594.2|12592.2|101
1761141300000|2025-10-22 13:55:00|12595.2|12593.2|12601.7|12599.7|12602.2|12600.2|12590.2|12588.2|180
1761141600000|2025-10-22 14:00:00|12601.4|12599.4|12608.4|12606.4|12612.4|12610.4|12600.9|12598.9|90
1761141900000|2025-10-22 14:05:00|12607.9|12605.9|12613.4|12611.4|12614.4|12612.4|12603.9|12601.9|88
1761142200000|2025-10-22 14:10:00|12612.5|12610.5|12622.5|12620.5|12623.5|12621.5|12612.5|12610.5|172
1761142500000|2025-10-22 14:15:00|12622|12620|12623.5|12621.5|12627|12625|12620|12618|80
1761142800000|2025-10-22 14:20:00|12623.8|12621.8|12623.8|12621.8|12626.8|12624.8|12620.8|12618.8|149
1761143100000|2025-10-22 14:25:00|12623.3|12621.3|12622.3|12620.3|12626.8|12624.8|12618.3|12616.3|120
1761143400000|2025-10-22 14:30:00|12622.4|12620.4|12625.9|12623.9|12628.9|12626.9|12620.9|12618.9|185
1761143700000|2025-10-22 14:35:00|12625.4|12623.4|12622.9|12620.9|12628.4|12626.4|12619.9|12617.9|164
1761144000000|2025-10-22 14:40:00|12622.3|12620.3|12609.8|12607.8|12625.3|12623.3|12609.3|12607.3|136
1761144300000|2025-10-22 14:45:00|12609.3|12607.3|12615.3|12613.3|12615.3|12613.3|12608.8|12606.8|153
1761144600000|2025-10-22 14:50:00|12615.4|12613.4|12606.4|12604.4|12616.4|12614.4|12605.4|12603.4|156
1761144900000|2025-10-22 14:55:00|12605.4|12603.4|12610.9|12608.9|12611.4|12609.4|12604.4|12602.4|119
1761145200000|2025-10-22 15:00:00|12610.4|12608.4|12611.4|12609.4|12615.4|12613.4|12605.9|12603.9|117
1761145500000|2025-10-22 15:05:00|12611.9|12609.9|12607.4|12605.4|12614.4|12612.4|12606.4|12604.4|294
1761145800000|2025-10-22 15:10:00|12606.5|12604.5|12604|12602|12609|12607|12601|12599|428
1761146100000|2025-10-22 15:15:00|12603|12601|12608|12606|12612|12610|12602|12600|918
1761146400000|2025-10-22 15:20:00|12607|12605|12597|12595|12607|12605|12588.5|12586.5|531
1761146700000|2025-10-22 15:25:00|12596.5|12594.5|12612|12610|12612|12610|12593.5|12591.5|3193
1761147000000|2025-10-22 15:30:00|12611|12609|12610|12608|12614|12612|12605|12603|1293
1761147300000|2025-10-22 15:35:00|12610.5|12608.5|12621|12619|12623|12621|12608|12606|502
1761147600000|2025-10-22 15:40:00|12620.5|12618.5|12626.5|12624.5|12629|12627|12618|12616|240
1761147900000|2025-10-22 15:45:00|12626|12624|12634.5|12632.5|12635|12633|12624|12622|108
1761148200000|2025-10-22 15:50:00|12634|12632|12644|12642|12645|12643|12634|12632|307
1761148500000|2025-10-22 15:55:00|12644.5|12642.5|12636.5|12634.5|12645|12643|12635.5|12633.5|143
1761148800000|2025-10-22 16:00:00|12637|12635|12632|12630|12639.5|12637.5|12631|12629|84
1761149100000|2025-10-22 16:05:00|12631.5|12629.5|12630|12628|12635.5|12633.5|12628|12626|82
1761149400000|2025-10-22 16:10:00|12629.5|12627.5|12626.5|12624.5|12630|12628|12624.5|12622.5|56
1761149700000|2025-10-22 16:15:00|12627|12625|12627.5|12625.5|12632.5|12630.5|12626|12624|33
1761150000000|2025-10-22 16:20:00|12628|12626|12624.5|12622.5|12628|12626|12621.5|12619.5|37
1761150300000|2025-10-22 16:25:00|12625|12623|12623.5|12621.5|12629|12627|12623.5|12621.5|20
1761150600000|2025-10-22 16:30:00|12624|12622|12606|12604|12628.5|12626.5|12570.5|12568.5|347
1761150900000|2025-10-22 16:35:00|12608|12606|12610|12608|12615|12613|12603|12601|14
1761151200000|2025-10-22 16:40:00|12609.5|12607.5|12608|12606|12618|12616|12604.5|12602.5|20
1761151500000|2025-10-22 16:45:00|12608.5|12606.5|12604|12602|12614.5|12612.5|12599.5|12597.5|40
1761151800000|2025-10-22 16:50:00|12603.5|12601.5|12611.5|12609.5|12611.5|12609.5|12598.5|12596.5|11
1761152100000|2025-10-22 16:55:00|12612|12610|12608|12606|12617|12615|12607.5|12605.5|17
1761152400000|2025-10-22 17:00:00|12607.5|12605.5|12599.5|12597.5|12610|12608|12599|12597|18
1761152700000|2025-10-22 17:05:00|12600|12598|12608|12606|12609|12607|12596|12594|34
1761153000000|2025-10-22 17:10:00|12608.5|12606.5|12595.5|12593.5|12610|12608|12595.5|12593.5|11
1761153300000|2025-10-22 17:15:00|12596|12594|12591.5|12589.5|12598|12596|12589|12587|14
1761153600000|2025-10-22 17:20:00|12591|12589|12580.5|12578.5|12592|12590|12579|12577|44
1761153900000|2025-10-22 17:25:00|12581|12579|12586.5|12584.5|12588|12586|12577|12575|18
1761154200000|2025-10-22 17:30:00|12586|12584|12589.5|12587.5|12589.5|12587.5|12580|12578|32
1761154500000|2025-10-22 17:35:00|12590|12588|12573.5|12571.5|12591|12589|12573.5|12571.5|37
1761154800000|2025-10-22 17:40:00|12573|12571|12563.5|12561.5|12573|12571|12561.5|12559.5|62
1761155100000|2025-10-22 17:45:00|12564|12562|12574|12572|12576|12574|12563|12561|49
1761155400000|2025-10-22 17:50:00|12574.5|12572.5|12569.5|12567.5|12575|12573|12567|12565|29
1761155700000|2025-10-22 17:55:00|12570|12568|12583|12581|12583.5|12581.5|12570|12568|9
1761156000000|2025-10-22 18:00:00|12582.5|12580.5|12589|12587|12593|12591|12582.5|12580.5|17
1761156300000|2025-10-22 18:05:00|12588.5|12586.5|12587.5|12585.5|12594|12592|12587|12585|6
1761156600000|2025-10-22 18:10:00|12588|12586|12584|12582|12591.5|12589.5|12584|12582|4
1761156900000|2025-10-22 18:15:00|12583.5|12581.5|12581.5|12579.5|12583.5|12581.5|12577|12575|2
1761157200000|2025-10-22 18:20:00|12582|12580|12593.5|12591.5|12593.5|12591.5|12582|12580|16
1761157500000|2025-10-22 18:25:00|12594|12592|12589|12587|12594.5|12592.5|12585.5|12583.5|34
1761157800000|2025-10-22 18:30:00|12588.5|12586.5|12589.5|12587.5|12590.5|12588.5|12584.5|12582.5|8
1761158100000|2025-10-22 18:35:00|12589|12587|12592|12590|12593.5|12591.5|12587.5|12585.5|4
1761158400000|2025-10-22 18:40:00|12591.5|12589.5|12590|12588|12594|12592|12585.5|12583.5|15
1761158700000|2025-10-22 18:45:00|12590.5|12588.5|12594.5|12592.5|12595|12593|12590.5|12588.5|18
1761159000000|2025-10-22 18:50:00|12594|12592|12589.5|12587.5|12594|12592|12587|12585|7
1761159300000|2025-10-22 18:55:00|12590|12588|12592|12590|12592.5|12590.5|12587|12585|22
1761159600000|2025-10-22 19:00:00|12591.5|12589.5|12590|12588|12595|12593|12581.5|12579.5|118
1761159900000|2025-10-22 19:05:00|12589.5|12587.5|12599.5|12597.5|12600.5|12598.5|12589.5|12587.5|20
1761160200000|2025-10-22 19:10:00|12600|12598|12602|12600|12605.5|12603.5|12597.5|12595.5|22
1761160500000|2025-10-22 19:15:00|12601.5|12599.5|12607.5|12605.5|12608.5|12606.5|12598.5|12596.5|37
1761160800000|2025-10-22 19:20:00|12608|12606|12602.5|12600.5|12610.5|12608.5|12602|12600|46
1761161100000|2025-10-22 19:25:00|12602|12600|12609.5|12607.5|12610|12608|12602|12600|21
1761161400000|2025-10-22 19:30:00|12609|12607|12609|12607|12611.5|12609.5|12608|12606|12
1761161700000|2025-10-22 19:35:00|12609.5|12607.5|12613|12611|12613|12611|12607|12605|24
1761162000000|2025-10-22 19:40:00|12613.5|12611.5|12607|12605|12614|12612|12607|12605|6
1761162300000|2025-10-22 19:45:00|12607.5|12605.5|12608|12606|12609|12607|12604|12602|13
1761162600000|2025-10-22 19:50:00|12608.5|12606.5|12608|12606|12611|12609|12606|12604|32
1761162900000|2025-10-22 19:55:00|12608.5|12606.5|12612.3|12606.3|12612.3|12609|12604.5|12602.5|41
1761163200000|2025-10-22 20:00:00|12611.7|12605.7|12613.8|12607.8|12616.9|12610.9|12611.7|12605.7|0
1761163500000|2025-10-22 20:05:00|12613.7|12607.7|12613.9|12607.9|12615.6|12609.6|12612.8|12606.8|0
1761163800000|2025-10-22 20:10:00|12614.1|12608.1|12613.3|12607.3|12616.6|12610.6|12612.8|12606.8|0
1761164100000|2025-10-22 20:15:00|12613.6|12607.6|12610.9|12604.9|12614.1|12608.1|12610.1|12604.1|0
1761164400000|2025-10-22 20:20:00|12610.8|12604.8|12607.9|12601.9|12611.9|12605.9|12607.8|12601.8|0
1761164700000|2025-10-22 20:25:00|12607.8|12601.8|12608.6|12602.6|12610|12604|12607.6|12601.6|0
1761165000000|2025-10-22 20:30:00|12608.7|12602.7|12609.8|12603.8|12611.4|12605.4|12607.6|12601.6|0
1761165300000|2025-10-22 20:35:00|12610.1|12604.1|12610.9|12604.9|12611.2|12605.2|12608.7|12602.7|0
1761165600000|2025-10-22 20:40:00|12610.8|12604.8|12611.7|12605.7|12612.3|12606.3|12610.3|12604.3|0
1761165900000|2025-10-22 20:45:00|12611.9|12605.9|12611.2|12605.2|12612.2|12606.2|12610.3|12604.3|0
1761166200000|2025-10-22 20:50:00|12611.5|12605.5|12610.9|12604.9|12613|12607|12610.3|12604.3|0
1761166500000|2025-10-22 20:55:00|12611.1|12605.1|12612|12606|12612.3|12606.3|12610.4|12604.4|0
1761166800000|2025-10-22 21:00:00|12611.7|12605.7|12611.5|12605.5|12612.2|12606.2|12611.4|12605.4|0
1761167100000|2025-10-22 21:05:00|12611.6|12605.6|12611.8|12605.8|12612.4|12606.4|12611.5|12605.5|0
1761167400000|2025-10-22 21:10:00|12611.6|12605.6|12611.3|12605.3|12611.6|12605.6|12610.7|12604.7|0
1761167700000|2025-10-22 21:15:00|12611|12605|12610.3|12604.3|12611.3|12605.3|12609.9|12603.9|0
1761168000000|2025-10-22 21:20:00|12610.4|12604.4|12610|12604|12610.5|12604.5|12609.7|12603.7|0
1761168300000|2025-10-22 21:25:00|12609.4|12603.4|12610|12604|12610.3|12604.3|12609.2|12603.2|0
1761168600000|2025-10-22 21:30:00|12609.9|12603.9|12609.9|12603.9|12609.9|12603.9|12609.9|12603.9|0
1761168900000|2025-10-22 21:35:00|12610.2|12604.2|12610|12604|12610.2|12604.2|12609.6|12603.6|0
1761169200000|2025-10-22 21:40:00|12610.2|12604.2|12610|12604|12611|12605|12609.9|12603.9|0
1761169500000|2025-10-22 21:45:00|12609.7|12603.7|12609.1|12603.1|12609.7|12603.7|12609.1|12603.1|0
1761169800000|2025-10-22 21:50:00|12608.8|12602.8|12609.1|12603.1|12609.4|12603.4|12608.8|12602.8|0
1761170100000|2025-10-22 21:55:00|12608.9|12602.9|12609.1|12603.1|12609.1|12603.1|12608.5|12602.5|0
1761170400000|2025-10-22 22:00:00|12608.3|12602.3|12607.8|12601.8|12609.6|12603.6|12605.9|12599.9|0
1761170700000|2025-10-22 22:05:00|12608|12602|12607.5|12601.5|12608.8|12602.8|12607.2|12601.2|0
1761171000000|2025-10-22 22:10:00|12607.7|12601.7|12611.1|12605.1|12611.1|12605.1|12607.7|12601.7|0
1761171300000|2025-10-22 22:15:00|12611.6|12605.6|12613|12607|12614.3|12608.3|12611.4|12605.4|0
1761171600000|2025-10-22 22:20:00|12613.2|12607.2|12610.5|12604.5|12614.3|12608.3|12610.5|12604.5|0
1761171900000|2025-10-22 22:25:00|12610.7|12604.7|12611|12605|12612.1|12606.1|12610.2|12604.2|0
1761172200000|2025-10-22 22:30:00|12611.1|12605.1|12612.1|12606.1|12612.4|12606.4|12610.2|12604.2|0
1761172500000|2025-10-22 22:35:00|12612.2|12606.2|12610.3|12604.3|12612.7|12606.7|12609.9|12603.9|0
1761172800000|2025-10-22 22:40:00|12610.2|12604.2|12611.4|12605.4|12611.8|12605.8|12610|12604|0
1761173100000|2025-10-22 22:45:00|12611.5|12605.5|12612.4|12606.4|12613.2|12607.2|12611.5|12605.5|0
1761173400000|2025-10-22 22:50:00|12612.5|12606.5|12612.1|12606.1|12612.7|12606.7|12610.7|12604.7|0
1761173700000|2025-10-22 22:55:00|12611.8|12605.8|12612.1|12606.1|12612.7|12606.7|12611.3|12605.3|0
1761174000000|2025-10-22 23:00:00|12612.2|12606.2|12612.9|12606.9|12613.3|12607.3|12610.8|12604.8|0
1761174300000|2025-10-22 23:05:00|12613|12607|12615.1|12609.1|12615.4|12609.4|12613|12607|0
1761174600000|2025-10-22 23:10:00|12615|12609|12613.8|12607.8|12615|12609|12613.5|12607.5|0
1761174900000|2025-10-22 23:15:00|12613.6|12607.6|12612.5|12606.5|12614.6|12608.6|12612.4|12606.4|0
1761175200000|2025-10-22 23:20:00|12612.7|12606.7|12613|12607|12613.8|12607.8|12612.1|12606.1|0
1761175500000|2025-10-22 23:25:00|12613.2|12607.2|12612.2|12606.2|12613.3|12607.3|12611.6|12605.6|0
1761175800000|2025-10-22 23:30:00|12612.4|12606.4|12612.2|12606.2|12613.3|12607.3|12611.9|12605.9|0
1761176100000|2025-10-22 23:35:00|12612.1|12606.1|12610|12604|12612.1|12606.1|12609.4|12603.4|0
1761176400000|2025-10-22 23:40:00|12609.9|12603.9|12609.5|12603.5|12610.3|12604.3|12609.4|12603.4|0
1761176700000|2025-10-22 23:45:00|12609.7|12603.7|12610.7|12604.7|12611.1|12605.1|12608.3|12602.3|0
1761177000000|2025-10-22 23:50:00|12610.9|12604.9|12608.5|12602.5|12611.1|12605.1|12608.4|12602.4|0
1761177300000|2025-10-22 23:55:00|12608.4|12602.4|12605.3|12599.3|12608.4|12602.4|12604.6|12598.6|0
1761177600000|2025-10-23 00:00:00|12605.2|12599.2|12599.9|12593.9|12605.3|12599.3|12596.3|12590.3|0
1761177900000|2025-10-23 00:05:00|12600|12594|12604.5|12598.5|12605.3|12599.3|12600|12594|0
1761178200000|2025-10-23 00:10:00|12604.8|12598.8|12609.8|12603.8|12610.5|12604.5|12604.5|12598.5|0
1761178500000|2025-10-23 00:15:00|12609.7|12603.7|12606.3|12600.3|12610.8|12604.8|12604|12598|0
1761178800000|2025-10-23 00:20:00|12605.6|12599.6|12603.3|12597.3|12606.3|12600.3|12600.2|12594.2|0
1761179100000|2025-10-23 00:25:00|12602.5|12596.5|12602.5|12596.5|12603.3|12597.3|12600.2|12594.2|0
1761179400000|2025-10-23 00:30:00|12603.3|12597.3|12601.8|12595.8|12606.4|12600.4|12600.2|12594.2|0
1761179700000|2025-10-23 00:35:00|12602.5|12596.5|12597.3|12591.3|12602.6|12596.6|12597.3|12591.3|0
1761180000000|2025-10-23 00:40:00|12597.2|12591.2|12594.2|12588.2|12597.2|12591.2|12591.1|12585.1|0
1761180300000|2025-10-23 00:45:00|12595|12589|12591.2|12585.2|12595.7|12589.7|12591.1|12585.1|0
1761180600000|2025-10-23 00:50:00|12591.9|12585.9|12597.3|12591.3|12597.4|12591.4|12591.2|12585.2|0
1761180900000|2025-10-23 00:55:00|12595.8|12589.8|12599.7|12593.7|12600.4|12594.4|12595|12589|0
1761181200000|2025-10-23 01:00:00|12598.9|12592.9|12598.9|12592.9|12602.7|12596.7|12597.3|12591.3|0
1761181500000|2025-10-23 01:05:00|12600.4|12594.4|12602|12596|12603.5|12597.5|12600.4|12594.4|0
1761181800000|2025-10-23 01:10:00|12600.4|12594.4|12602|12596|12603.6|12597.6|12599|12593|0
1761182100000|2025-10-23 01:15:00|12600.5|12594.5|12600.5|12594.5|12602.1|12596.1|12600.5|12594.5|0
1761182400000|2025-10-23 01:20:00|12601.3|12595.3|12601.3|12595.3|12602.1|12596.1|12600.5|12594.5|0
1761182700000|2025-10-23 01:25:00|12600.5|12594.5|12602.8|12596.8|12603.6|12597.6|12599.8|12593.8|0
1761183000000|2025-10-23 01:30:00|12602|12596|12611.3|12605.3|12612.9|12606.9|12602|12596|0
1761183300000|2025-10-23 01:35:00|12612.1|12606.1|12609.8|12603.8|12614.4|12608.4|12609.7|12603.7|0
1761183600000|2025-10-23 01:40:00|12610.5|12604.5|12611.3|12605.3|12612.8|12606.8|12609|12603|0
1761183900000|2025-10-23 01:45:00|12610.5|12604.5|12608.2|12602.2|12611.3|12605.3|12608.2|12602.2|0
1761184200000|2025-10-23 01:50:00|12607.5|12601.5|12609.8|12603.8|12609.8|12603.8|12607.4|12601.4|0
1761184500000|2025-10-23 01:55:00|12611.3|12605.3|12611.3|12605.3|12611.3|12605.3|12608.3|12602.3|0
1761184800000|2025-10-23 02:00:00|12610.6|12604.6|12611.4|12605.4|12611.4|12605.4|12609.8|12603.8|0
1761185100000|2025-10-23 02:05:00|12611.3|12605.3|12611.3|12605.3|12612.8|12606.8|12611.3|12605.3|0
1761185400000|2025-10-23 02:10:00|12610.5|12604.5|12609.7|12603.7|12611.3|12605.3|12609.7|12603.7|0
1761185700000|2025-10-23 02:15:00|12609.8|12603.8|12615.9|12609.9|12615.9|12609.9|12609.7|12603.7|0
1761186000000|2025-10-23 02:20:00|12617.4|12611.4|12614.3|12608.3|12617.4|12611.4|12614.3|12608.3|0
1761186300000|2025-10-23 02:25:00|12615.1|12609.1|12617.4|12611.4|12617.4|12611.4|12614.3|12608.3|0
1761186600000|2025-10-23 02:30:00|12616.6|12610.6|12615.8|12609.8|12617.4|12611.4|12615.8|12609.8|0
1761186900000|2025-10-23 02:35:00|12615.9|12609.9|12615.8|12609.8|12615.9|12609.9|12614.3|12608.3|0
1761187200000|2025-10-23 02:40:00|12615.9|12609.9|12615.7|12609.7|12615.9|12609.9|12614.3|12608.3|0
1761187500000|2025-10-23 02:45:00|12615.8|12609.8|12616.5|12610.5|12617.3|12611.3|12615.7|12609.7|0
1761187800000|2025-10-23 02:50:00|12617.3|12611.3|12617.3|12611.3|12618.8|12612.8|12616.5|12610.5|0
1761188100000|2025-10-23 02:55:00|12618|12612|12614.2|12608.2|12618|12612|12613.5|12607.5|0
1761188400000|2025-10-23 03:00:00|12614.3|12608.3|12612.7|12606.7|12615.8|12609.8|12612.7|12606.7|0
1761188700000|2025-10-23 03:05:00|12613.5|12607.5|12614.3|12608.3|12615.8|12609.8|12613.5|12607.5|0
1761189000000|2025-10-23 03:10:00|12615|12609|12616.6|12610.6|12617.3|12611.3|12615|12609|0
1761189300000|2025-10-23 03:15:00|12617.3|12611.3|12617.3|12611.3|12617.3|12611.3|12615.8|12609.8|0
1761189600000|2025-10-23 03:20:00|12616.6|12610.6|12615.8|12609.8|12616.6|12610.6|12615.8|12609.8|0
1761189900000|2025-10-23 03:25:00|12614.2|12608.2|12613.4|12607.4|12615.8|12609.8|12612.7|12606.7|0
1761190200000|2025-10-23 03:30:00|12614.2|12608.2|12614.2|12608.2|12614.2|12608.2|12613.4|12607.4|0
1761190500000|2025-10-23 03:35:00|12613.4|12607.4|12611.1|12605.1|12614.2|12608.2|12610.4|12604.4|0
1761190800000|2025-10-23 03:40:00|12610.4|12604.4|12609.6|12603.6|12611.1|12605.1|12606.5|12600.5|0
1761191100000|2025-10-23 03:45:00|12608.8|12602.8|12611.1|12605.1|12611.1|12605.1|12608.1|12602.1|0
1761191400000|2025-10-23 03:50:00|12612.6|12606.6|12614.2|12608.2|12614.2|12608.2|12611.9|12605.9|0
1761191700000|2025-10-23 03:55:00|12613.4|12607.4|12614.1|12608.1|12614.2|12608.2|12612.6|12606.6|0
1761192000000|2025-10-23 04:00:00|12614.2|12608.2|12615.7|12609.7|12615.7|12609.7|12614.1|12608.1|0
1761192300000|2025-10-23 04:05:00|12614.9|12608.9|12611.9|12605.9|12615.7|12609.7|12611.8|12605.8|0
1761192600000|2025-10-23 04:10:00|12612.6|12606.6|12609.5|12603.5|12612.6|12606.6|12609.5|12603.5|0
1761192900000|2025-10-23 04:15:00|12610.3|12604.3|12609.5|12603.5|12610.3|12604.3|12607.9|12601.9|0
1761193200000|2025-10-23 04:20:00|12611|12605|12615.7|12609.7|12615.7|12609.7|12611|12605|0
1761193500000|2025-10-23 04:25:00|12614.9|12608.9|12611.1|12605.1|12615.7|12609.7|12611.1|12605.1|0
1761193800000|2025-10-23 04:30:00|12611.9|12605.9|12606.4|12600.4|12611.9|12605.9|12605.7|12599.7|0
1761194100000|2025-10-23 04:35:00|12606.5|12600.5|12609.5|12603.5|12609.5|12603.5|12606.4|12600.4|0
1761194400000|2025-10-23 04:40:00|12610.3|12604.3|12608|12602|12610.3|12604.3|12608|12602|0
1761194700000|2025-10-23 04:45:00|12608.7|12602.7|12609.5|12603.5|12609.5|12603.5|12608|12602|0
1761195000000|2025-10-23 04:50:00|12608.7|12602.7|12611|12605|12611.8|12605.8|12608|12602|0
1761195600000|2025-10-23 05:00:00|12611.8|12605.8|12612.6|12606.6|12612.6|12606.6|12611|12605|0
1761195900000|2025-10-23 05:05:00|12612.5|12606.5|12630.9|12624.9|12631|12625|12611|12605|0
1761196200000|2025-10-23 05:10:00|12631|12625|12633.6|12627.6|12633.6|12627.6|12629.4|12623.4|0
1761196500000|2025-10-23 05:15:00|12635.1|12629.1|12635.1|12629.1|12635.1|12629.1|12633.6|12627.6|0
1761196800000|2025-10-23 05:20:00|12636.6|12630.6|12633.5|12627.5|12636.6|12630.6|12630.5|12624.5|0
1761197100000|2025-10-23 05:25:00|12632.8|12626.8|12636.6|12630.6|12636.6|12630.6|12632|12626|0
1761197400000|2025-10-23 05:30:00|12635.9|12629.9|12636.7|12630.7|12638.2|12632.2|12635.8|12629.8|0
1761197700000|2025-10-23 05:35:00|12635.1|12629.1|12632.8|12626.8|12635.2|12629.2|12632.1|12626.1|0
1761198000000|2025-10-23 05:40:00|12632.1|12626.1|12633.6|12627.6|12633.6|12627.6|12632.1|12626.1|0
1761198300000|2025-10-23 05:45:00|12634.4|12628.4|12635.1|12629.1|12635.9|12629.9|12634.4|12628.4|0
1761198600000|2025-10-23 05:50:00|12635.9|12629.9|12641.3|12635.3|12642.8|12636.8|12635.1|12629.1|0
1761198900000|2025-10-23 05:55:00|12639.8|12633.8|12647.4|12641.4|12647.4|12641.4|12639.8|12633.8|0
1761199200000|2025-10-23 06:00:00|12645.9|12639.9|12620.6|12618.6|12646.1|12644.1|12607.1|12605.1|269
1761199500000|2025-10-23 06:05:00|12621.1|12619.1|12620.1|12618.1|12622.1|12620.1|12615.6|12613.6|49
1761199800000|2025-10-23 06:10:00|12619.6|12617.6|12620.6|12618.6|12621.1|12619.1|12616.6|12614.6|17
1761200100000|2025-10-23 06:15:00|12620.1|12618.1|12618.1|12616.1|12621.1|12619.1|12617.1|12615.1|22
1761200400000|2025-10-23 06:20:00|12617.1|12615.1|12611.1|12609.1|12619.6|12617.6|12610.1|12608.1|31
1761200700000|2025-10-23 06:25:00|12609.6|12607.6|12611.6|12609.6|12613.6|12611.6|12609.1|12607.1|14
1761201000000|2025-10-23 06:30:00|12612.6|12610.6|12608.1|12606.1|12615.6|12613.6|12608.1|12606.1|23
1761201300000|2025-10-23 06:35:00|12608.6|12606.6|12611.1|12609.1|12613.6|12611.6|12607.6|12605.6|38
1761201600000|2025-10-23 06:40:00|12611.6|12609.6|12607.1|12605.1|12611.6|12609.6|12606.1|12604.1|19
1761201900000|2025-10-23 06:45:00|12607.6|12605.6|12608.6|12606.6|12612.6|12610.6|12607.6|12605.6|49
1761202200000|2025-10-23 06:50:00|12609.1|12607.1|12606.6|12604.6|12616.1|12614.1|12606.1|12604.1|90
1761202500000|2025-10-23 06:55:00|12606.1|12604.1|12587.1|12585.1|12607.6|12605.6|12582.1|12580.1|219
1761202800000|2025-10-23 07:00:00|12586.6|12584.6|12591.1|12589.1|12600.1|12598.1|12574.1|12572.1|825
1761203100000|2025-10-23 07:05:00|12591.6|12589.6|12593.6|12591.6|12596.1|12594.1|12581.1|12579.1|330
1761203400000|2025-10-23 07:10:00|12594.1|12592.1|12590.6|12588.6|12598.1|12596.1|12586.6|12584.6|170
1761203700000|2025-10-23 07:15:00|12591.1|12589.1|12588.1|12586.1|12599.6|12597.6|12587.6|12585.6|142
1761204000000|2025-10-23 07:20:00|12588.6|12586.6|12586.6|12584.6|12590.6|12588.6|12580.6|12578.6|126
1761204300000|2025-10-23 07:25:00|12587.1|12585.1|12581.6|12579.6|12592.6|12590.6|12580.6|12578.6|125
1761204600000|2025-10-23 07:30:00|12582.1|12580.1|12584.1|12582.1|12589.6|12587.6|12579.6|12577.6|341
1761204900000|2025-10-23 07:35:00|12583.6|12581.6|12581.6|12579.6|12587.6|12585.6|12577.6|12575.6|112
1761205200000|2025-10-23 07:40:00|12581.1|12579.1|12579.6|12577.6|12585.6|12583.6|12579.1|12577.1|102
1761205500000|2025-10-23 07:45:00|12580.1|12578.1|12574.6|12572.6|12588.6|12586.6|12574.6|12572.6|138
1761205800000|2025-10-23 07:50:00|12574.1|12572.1|12578.6|12576.6|12580.6|12578.6|12571.6|12569.6|158
1761206100000|2025-10-23 07:55:00|12578.1|12576.1|12587.6|12585.6|12588.1|12586.1|12575.6|12573.6|97
1761206400000|2025-10-23 08:00:00|12588.1|12586.1|12589.6|12587.6|12592.6|12590.6|12587.6|12585.6|227
1761206700000|2025-10-23 08:05:00|12590.1|12588.1|12589.1|12587.1|12596.6|12594.6|12589.1|12587.1|52
1761207000000|2025-10-23 08:10:00|12589.6|12587.6|12586.6|12584.6|12590.1|12588.1|12581.6|12579.6|87
1761207300000|2025-10-23 08:15:00|12586.1|12584.1|12583.6|12581.6|12590.6|12588.6|12583.6|12581.6|49
1761207600000|2025-10-23 08:20:00|12583.1|12581.1|12583.6|12581.6|12587.6|12585.6|12582.1|12580.1|39
1761207900000|2025-10-23 08:25:00|12583.1|12581.1|12586.6|12584.6|12586.6|12584.6|12580.6|12578.6|346
1761208200000|2025-10-23 08:30:00|12586.1|12584.1|12594.6|12592.6|12594.6|12592.6|12585.1|12583.1|164
1761208500000|2025-10-23 08:35:00|12594.1|12592.1|12597.6|12595.6|12600.6|12598.6|12593.6|12591.6|58
1761208800000|2025-10-23 08:40:00|12598.6|12596.6|12599.6|12597.6|12602.6|12600.6|12598.1|12596.1|39
1761209100000|2025-10-23 08:45:00|12600.1|12598.1|12591.6|12589.6|12602.6|12600.6|12591.6|12589.6|48
1761209400000|2025-10-23 08:50:00|12592.1|12590.1|12588.6|12586.6|12593.1|12591.1|12587.6|12585.6|32
1761209700000|2025-10-23 08:55:00|12589.1|12587.1|12586.6|12584.6|12590.1|12588.1|12583.6|12581.6|48
1761210000000|2025-10-23 09:00:00|12586.1|12584.1|12592.6|12590.6|12596.1|12594.1|12584.6|12582.6|61
1761210300000|2025-10-23 09:05:00|12593.1|12591.1|12591.1|12589.1|12596.6|12594.6|12591.1|12589.1|56
1761210600000|2025-10-23 09:10:00|12590.6|12588.6|12584.6|12582.6|12591.1|12589.1|12581.6|12579.6|71
1761210900000|2025-10-23 09:15:00|12583.6|12581.6|12581.6|12579.6|12586.6|12584.6|12580.6|12578.6|73
1761211200000|2025-10-23 09:20:00|12580.6|12578.6|12571.6|12569.6|12583.6|12581.6|12569.6|12567.6|191
1761211500000|2025-10-23 09:25:00|12570.1|12568.1|12567.6|12565.6|12572.6|12570.6|12566.6|12564.6|65
1761211800000|2025-10-23 09:30:00|12568.1|12566.1|12574.1|12572.1|12576.6|12574.6|12567.6|12565.6|93
1761212100000|2025-10-23 09:35:00|12573.6|12571.6|12570.6|12568.6|12574.1|12572.1|12568.1|12566.1|57
1761212400000|2025-10-23 09:40:00|12571.6|12569.6|12571.6|12569.6|12574.6|12572.6|12568.1|12566.1|54
1761212700000|2025-10-23 09:45:00|12572.1|12570.1|12573.6|12571.6|12573.6|12571.6|12565.6|12563.6|84
1761213000000|2025-10-23 09:50:00|12573.1|12571.1|12574.1|12572.1|12577.1|12575.1|12571.6|12569.6|112
1761213300000|2025-10-23 09:55:00|12572.6|12570.6|12576.6|12574.6|12578.6|12576.6|12571.6|12569.6|32
1761213600000|2025-10-23 10:00:00|12577.1|12575.1|12579.6|12577.6|12581.6|12579.6|12573.6|12571.6|57
1761213900000|2025-10-23 10:05:00|12580.6|12578.6|12581.6|12579.6|12586.6|12584.6|12580.6|12578.6|65
1761214200000|2025-10-23 10:10:00|12582.1|12580.1|12588.6|12586.6|12589.6|12587.6|12581.6|12579.6|30
1761214500000|2025-10-23 10:15:00|12589.1|12587.1|12594.6|12592.6|12594.6|12592.6|12588.6|12586.6|36
1761214800000|2025-10-23 10:20:00|12595.6|12593.6|12597.6|12595.6|12602.6|12600.6|12593.1|12591.1|134
1761215100000|2025-10-23 10:25:00|12598.6|12596.6|12600.6|12598.6|12602.6|12600.6|12597.6|12595.6|30
1761215400000|2025-10-23 10:30:00|12601.1|12599.1|12601.6|12599.6|12603.6|12601.6|12600.6|12598.6|37
1761215700000|2025-10-23 10:35:00|12601.1|12599.1|12596.6|12594.6|12602.6|12600.6|12596.1|12594.1|47
1761216000000|2025-10-23 10:40:00|12598.5|12596.5|12601|12599|12601.5|12599.5|12594.5|12592.5|79
1761216300000|2025-10-23 10:45:00|12600.5|12598.5|12598.5|12596.5|12602.5|12600.5|12596.5|12594.5|51
1761216600000|2025-10-23 10:50:00|12598.8|12596.8|12600.8|12598.8|12602.8|12600.8|12597.8|12595.8|55
1761216900000|2025-10-23 10:55:00|12600.3|12598.3|12608.8|12606.8|12609.3|12607.3|12599.8|12597.8|287
1761217200000|2025-10-23 11:00:00|12609.2|12607.2|12604.2|12602.2|12614.2|12612.2|12604.2|12602.2|73
1761217500000|2025-10-23 11:05:00|12603.7|12601.7|12610.2|12608.2|12610.7|12608.7|12602.2|12600.2|25
1761217800000|2025-10-23 11:10:00|12610.9|12608.9|12610.9|12608.9|12611.9|12609.9|12607.4|12605.4|27
1761218100000|2025-10-23 11:15:00|12611.9|12609.9|12611.9|12609.9|12612.9|12610.9|12608.9|12606.9|42
1761218400000|2025-10-23 11:20:00|12610.8|12608.8|12606.8|12604.8|12610.8|12608.8|12603.8|12601.8|60
1761218700000|2025-10-23 11:25:00|12607.3|12605.3|12609.8|12607.8|12612.3|12610.3|12606.8|12604.8|78
1761219000000|2025-10-23 11:30:00|12609.6|12607.6|12606.6|12604.6|12610.6|12608.6|12606.1|12604.1|46
1761219300000|2025-10-23 11:35:00|12606.1|12604.1|12601.6|12599.6|12606.6|12604.6|12599.6|12597.6|21
1761219600000|2025-10-23 11:40:00|12602.2|12600.2|12603.2|12601.2|12603.7|12601.7|12599.2|12597.2|17
1761219900000|2025-10-23 11:45:00|12602.7|12600.7|12597.7|12595.7|12603.2|12601.2|12595.2|12593.2|27
1761220200000|2025-10-23 11:50:00|12597.8|12595.8|12598.3|12596.3|12598.3|12596.3|12591.3|12589.3|147
1761220500000|2025-10-23 11:55:00|12598.8|12596.8|12597.8|12595.8|12606.3|12604.3|12597.3|12595.3|45
1761220800000|2025-10-23 12:00:00|12598.5|12596.5|12595|12593|12599|12597|12591.5|12589.5|51
1761221100000|2025-10-23 12:05:00|12595.5|12593.5|12587.5|12585.5|12595.5|12593.5|12585|12583|51
1761221400000|2025-10-23 12:10:00|12587|12585|12578.5|12576.5|12587.5|12585.5|12578|12576|199
1761221700000|2025-10-23 12:15:00|12579|12577|12579|12577|12582.5|12580.5|12577.5|12575.5|65
1761222000000|2025-10-23 12:20:00|12578.2|12576.2|12587.7|12585.7|12588.7|12586.7|12576.7|12574.7|53
1761222300000|2025-10-23 12:25:00|12586.7|12584.7|12581.2|12579.2|12587.2|12585.2|12578.7|12576.7|585
1761222600000|2025-10-23 12:30:00|12580|12578|12570|12568|12581.5|12579.5|12569|12567|90
1761222900000|2025-10-23 12:35:00|12569.5|12567.5|12566|12564|12572.5|12570.5|12566|12564|32
1761223200000|2025-10-23 12:40:00|12566.6|12564.6|12566.1|12564.1|12569.1|12567.1|12564.1|12562.1|91
1761223500000|2025-10-23 12:45:00|12565.6|12563.6|12572.1|12570.1|12574.1|12572.1|12565.1|12563.1|70
1761223800000|2025-10-23 12:50:00|12571.4|12569.4|12571.4|12569.4|12575.9|12573.9|12570.9|12568.9|67
1761224100000|2025-10-23 12:55:00|12571.9|12569.9|12563.4|12561.4|12572.4|12570.4|12562.4|12560.4|78
1761224400000|2025-10-23 13:00:00|12563.3|12561.3|12558.3|12556.3|12564.3|12562.3|12555.8|12553.8|135
1761224700000|2025-10-23 13:05:00|12558.8|12556.8|12557.3|12555.3|12563.3|12561.3|12555.8|12553.8|57
1761225000000|2025-10-23 13:10:00|12557.7|12555.7|12563.7|12561.7|12564.2|12562.2|12556.7|12554.7|54
1761225300000|2025-10-23 13:15:00|12563.2|12561.2|12562.7|12560.7|12568.7|12566.7|12561.7|12559.7|69
1761225600000|2025-10-23 13:20:00|12562.3|12560.3|12566.8|12564.8|12571.3|12569.3|12561.8|12559.8|99
1761225900000|2025-10-23 13:25:00|12566.3|12564.3|12556.8|12554.8|12566.3|12564.3|12554.8|12552.8|99
1761226200000|2025-10-23 13:30:00|12556.5|12554.5|12576|12574|12580|12578|12553|12551|919
1761226500000|2025-10-23 13:35:00|12576.5|12574.5|12564|12562|12580.5|12578.5|12564|12562|152
1761226800000|2025-10-23 13:40:00|12564.8|12562.8|12561.8|12559.8|12566.3|12564.3|12555.8|12553.8|114
1761227100000|2025-10-23 13:45:00|12561.3|12559.3|12560.8|12558.8|12564.8|12562.8|12558.3|12556.3|176
1761227400000|2025-10-23 13:50:00|12561.3|12559.3|12558.8|12556.8|12568.8|12566.8|12558.3|12556.3|118
1761227700000|2025-10-23 13:55:00|12559.3|12557.3|12555.8|12553.8|12559.8|12557.8|12548.3|12546.3|318
1761228000000|2025-10-23 14:00:00|12555.7|12553.7|12565.7|12563.7|12567.7|12565.7|12553.7|12551.7|263
1761228300000|2025-10-23 14:05:00|12565.2|12563.2|12567.7|12565.7|12573.7|12571.7|12560.7|12558.7|167
1761228600000|2025-10-23 14:10:00|12568|12566|12560|12558|12571|12569|12557|12555|69
1761228900000|2025-10-23 14:15:00|12559.5|12557.5|12554|12552|12560|12558|12546|12544|90
1761229200000|2025-10-23 14:20:00|12554.6|12552.6|12557.6|12555.6|12559.6|12557.6|12553.1|12551.1|93
1761229500000|2025-10-23 14:25:00|12558.1|12556.1|12553.6|12551.6|12564.1|12562.1|12553.6|12551.6|108
1761229800000|2025-10-23 14:30:00|12552.8|12550.8|12562.3|12560.3|12562.3|12560.3|12552.3|12550.3|131
1761230100000|2025-10-23 14:35:00|12562.8|12560.8|12563.8|12561.8|12565.8|12563.8|12560.3|12558.3|120
1761230400000|2025-10-23 14:40:00|12564|12562|12562|12560|12564.5|12562.5|12554|12552|119
1761230700000|2025-10-23 14:45:00|12561.5|12559.5|12564.5|12562.5|12565.5|12563.5|12558.5|12556.5|205
1761231000000|2025-10-23 14:50:00|12564.1|12562.1|12560.6|12558.6|12566.1|12564.1|12557.6|12555.6|187
1761231300000|2025-10-23 14:55:00|12559.6|12557.6|12562.6|12560.6|12564.1|12562.1|12555.1|12553.1|457
1761231600000|2025-10-23 15:00:00|12562.9|12560.9|12564.4|12562.4|12567.4|12565.4|12557.9|12555.9|391
1761231900000|2025-10-23 15:05:00|12563.9|12561.9|12560.4|12558.4|12566.4|12564.4|12559.9|12557.9|760
1761232200000|2025-10-23 15:10:00|12560.7|12558.7|12564.2|12562.2|12567.7|12565.7|12560.2|12558.2|456
1761232500000|2025-10-23 15:15:00|12564.7|12562.7|12567.7|12565.7|12568.7|12566.7|12559.2|12557.2|759
1761232800000|2025-10-23 15:20:00|12568.2|12566.2|12562.7|12560.7|12569.2|12567.2|12560.2|12558.2|460
1761233100000|2025-10-23 15:25:00|12562.2|12560.2|12561.7|12559.7|12566.7|12564.7|12560.7|12558.7|1190
1761233400000|2025-10-23 15:30:00|12562.7|12560.7|12555.7|12553.7|12564.2|12562.2|12553.7|12551.7|913
1761233700000|2025-10-23 15:35:00|12555.2|12553.2|12556.7|12554.7|12556.7|12554.7|12547.7|12545.7|238
1761234000000|2025-10-23 15:40:00|12556.2|12554.2|12551.2|12549.2|12557.7|12555.7|12547.2|12545.2|340
1761234300000|2025-10-23 15:45:00|12551.7|12549.7|12555.7|12553.7|12557.7|12555.7|12549.7|12547.7|110
1761234600000|2025-10-23 15:50:00|12554.7|12552.7|12555.7|12553.7|12556.7|12554.7|12552.7|12550.7|632
1761234900000|2025-10-23 15:55:00|12555.2|12553.2|12557.2|12555.2|12558.7|12556.7|12553.7|12551.7|74
1761235200000|2025-10-23 16:00:00|12557.7|12555.7|12556.2|12554.2|12558.7|12556.7|12554.2|12552.2|53
1761235500000|2025-10-23 16:05:00|12556.7|12554.7|12563.2|12561.2|12563.2|12561.2|12555.2|12553.2|27
1761235800000|2025-10-23 16:10:00|12562.7|12560.7|12562.7|12560.7|12565.7|12563.7|12561.7|12559.7|57
1761236100000|2025-10-23 16:15:00|12563.2|12561.2|12561.7|12559.7|12563.2|12561.2|12560.7|12558.7|33
1761236400000|2025-10-23 16:20:00|12561.2|12559.2|12558.7|12556.7|12561.7|12559.7|12558.7|12556.7|15
1761236700000|2025-10-23 16:25:00|12557.7|12555.7|12555.2|12553.2|12558.7|12556.7|12553.2|12551.2|20
1761237000000|2025-10-23 16:30:00|12554.7|12552.7|12556.2|12554.2|12558.2|12556.2|12554.2|12552.2|15
1761237300000|2025-10-23 16:35:00|12555.7|12553.7|12554.7|12552.7|12556.7|12554.7|12554.7|12552.7|10
1761237600000|2025-10-23 16:40:00|12555.2|12553.2|12557.7|12555.7|12558.7|12556.7|12554.7|12552.7|41
1761237900000|2025-10-23 16:45:00|12558.2|12556.2|12560.2|12558.2|12561.2|12559.2|12557.7|12555.7|8
1761238200000|2025-10-23 16:50:00|12560.7|12558.7|12562.2|12560.2|12562.7|12560.7|12560.7|12558.7|8
1761238500000|2025-10-23 16:55:00|12561.7|12559.7|12560.7|12558.7|12562.7|12560.7|12558.2|12556.2|21
1761238800000|2025-10-23 17:00:00|12561.2|12559.2|12565.2|12563.2|12566.2|12564.2|12561.2|12559.2|14
1761239100000|2025-10-23 17:05:00|12564.7|12562.7|12556.7|12554.7|12565.2|12563.2|12551.7|12549.7|96
1761239400000|2025-10-23 17:10:00|12556.2|12554.2|12563.2|12561.2|12563.7|12561.7|12556.2|12554.2|5
1761239700000|2025-10-23 17:15:00|12563.7|12561.7|12561.2|12559.2|12565.7|12563.7|12558.2|12556.2|22
1761240000000|2025-10-23 17:20:00|12561.7|12559.7|12562.7|12560.7|12563.2|12561.2|12559.2|12557.2|1
1761240300000|2025-10-23 17:25:00|12562.2|12560.2|12563.2|12561.2|12564.7|12562.7|12560.2|12558.2|12
1761240600000|2025-10-23 17:30:00|12562.7|12560.7|12570.2|12568.2|12572.2|12570.2|12562.7|12560.7|35
1761240900000|2025-10-23 17:35:00|12569.7|12567.7|12577.7|12575.7|12579.2|12577.2|12569.2|12567.2|18
1761241200000|2025-10-23 17:40:00|12578.2|12576.2|12580.7|12578.7|12580.7|12578.7|12577.2|12575.2|10
1761241500000|2025-10-23 17:45:00|12581.2|12579.2|12575.7|12573.7|12581.2|12579.2|12575.2|12573.2|14
1761241800000|2025-10-23 17:50:00|12576.2|12574.2|12575.7|12573.7|12576.2|12574.2|12571.2|12569.2|26
1761242100000|2025-10-23 17:55:00|12575.2|12573.2|12576.7|12574.7|12579.7|12577.7|12575.2|12573.2|20
1761242400000|2025-10-23 18:00:00|12577.2|12575.2|12578.2|12576.2|12578.2|12576.2|12575.2|12573.2|5
1761242700000|2025-10-23 18:05:00|12577.7|12575.7|12579.2|12577.2|12579.2|12577.2|12576.7|12574.7|2
1761243000000|2025-10-23 18:10:00|12578.2|12576.2|12575.2|12573.2|12578.2|12576.2|12575.2|12573.2|12
1761243300000|2025-10-23 18:15:00|12574.7|12572.7|12573.2|12571.2|12575.7|12573.7|12570.2|12568.2|49
1761243600000|2025-10-23 18:20:00|12573.7|12571.7|12574.2|12572.2|12574.7|12572.7|12572.2|12570.2|18
1761243900000|2025-10-23 18:25:00|12574.7|12572.7|12574.7|12572.7|12575.7|12573.7|12572.7|12570.7|14
1761244200000|2025-10-23 18:30:00|12574.2|12572.2|12575.2|12573.2|12577.2|12575.2|12573.7|12571.7|13
1761244500000|2025-10-23 18:35:00|12574.7|12572.7|12574.2|12572.2|12575.7|12573.7|12573.2|12571.2|8
1761244800000|2025-10-23 18:40:00|12574.7|12572.7|12575.2|12573.2|12575.7|12573.7|12573.7|12571.7|7
1761245100000|2025-10-23 18:45:00|12574.7|12572.7|12576.2|12574.2|12576.7|12574.7|12573.2|12571.2|27
1761245400000|2025-10-23 18:50:00|12575.7|12573.7|12577.7|12575.7|12578.7|12576.7|12575.7|12573.7|10
1761245700000|2025-10-23 18:55:00|12578.2|12576.2|12576.7|12574.7|12578.7|12576.7|12575.2|12573.2|8
1761246000000|2025-10-23 19:00:00|12577.2|12575.2|12574.2|12572.2|12577.2|12575.2|12573.7|12571.7|35
1761246300000|2025-10-23 19:05:00|12573.7|12571.7|12572.2|12570.2|12574.2|12572.2|12570.7|12568.7|17
1761246600000|2025-10-23 19:10:00|12572.7|12570.7|12572.2|12570.2|12574.2|12572.2|12571.7|12569.7|10
1761246900000|2025-10-23 19:15:00|12572.7|12570.7|12571.7|12569.7|12572.7|12570.7|12569.7|12567.7|13
1761247200000|2025-10-23 19:20:00|12572.2|12570.2|12573.2|12571.2|12573.2|12571.2|12571.7|12569.7|14
1761247500000|2025-10-23 19:25:00|12572.7|12570.7|12571.2|12569.2|12572.7|12570.7|12570.7|12568.7|6
1761247800000|2025-10-23 19:30:00|12570.7|12568.7|12568.2|12566.2|12570.7|12568.7|12568.2|12566.2|16
1761248100000|2025-10-23 19:35:00|12567.7|12565.7|12562.2|12560.2|12568.2|12566.2|12562.2|12560.2|32
1761248400000|2025-10-23 19:40:00|12562.7|12560.7|12562.2|12560.2|12564.7|12562.7|12560.2|12558.2|56
1761248700000|2025-10-23 19:45:00|12561.7|12559.7|12565.7|12563.7|12567.7|12565.7|12561.7|12559.7|81
1761249000000|2025-10-23 19:50:00|12565.2|12563.2|12562.7|12560.7|12565.2|12563.2|12560.7|12558.7|37
1761249300000|2025-10-23 19:55:00|12562.2|12560.2|12569.2|12563.2|12570.7|12565.7|12560.7|12558.7|52
1761249600000|2025-10-23 20:00:00|12567.2|12561.2|12569.5|12563.5|12570|12564|12566.4|12560.4|0
1761249900000|2025-10-23 20:05:00|12569.2|12563.2|12568.3|12562.3|12570.8|12564.8|12566.3|12560.3|0
1761250200000|2025-10-23 20:10:00|12568.5|12562.5|12567.7|12561.7|12568.5|12562.5|12566.4|12560.4|0
1761250500000|2025-10-23 20:15:00|12567.5|12561.5|12566.1|12560.1|12568.5|12562.5|12566.1|12560.1|0
1761250800000|2025-10-23 20:20:00|12566.3|12560.3|12567.5|12561.5|12567.8|12561.8|12566.3|12560.3|0
1761251100000|2025-10-23 20:25:00|12567.4|12561.4|12567.1|12561.1|12568.1|12562.1|12566.1|12560.1|0
1761251400000|2025-10-23 20:30:00|12567|12561|12569.4|12563.4|12570.2|12564.2|12566.3|12560.3|0
1761251700000|2025-10-23 20:35:00|12569.2|12563.2|12569.4|12563.4|12569.5|12563.5|12568.1|12562.1|0
1761252000000|2025-10-23 20:40:00|12569.5|12563.5|12568.8|12562.8|12570|12564|12568.5|12562.5|0
1761252300000|2025-10-23 20:45:00|12568.6|12562.6|12568.6|12562.6|12569.1|12563.1|12568.3|12562.3|0
1761252600000|2025-10-23 20:50:00|12568.3|12562.3|12568.8|12562.8|12569.2|12563.2|12567.7|12561.7|0
1761252900000|2025-10-23 20:55:00|12568.5|12562.5|12569.8|12563.8|12569.8|12563.8|12568.3|12562.3|0
1761253200000|2025-10-23 21:00:00|12569.5|12563.5|12570|12564|12570.6|12564.6|12569.5|12563.5|0
1761253500000|2025-10-23 21:05:00|12570.2|12564.2|12569.7|12563.7|12570.2|12564.2|12569.7|12563.7|0
1761253800000|2025-10-23 21:10:00|12569.5|12563.5|12569.6|12563.6|12569.6|12563.6|12569.3|12563.3|0
1761254100000|2025-10-23 21:15:00|12569.4|12563.4|12570|12564|12570.2|12564.2|12569.4|12563.4|0
1761254400000|2025-10-23 21:20:00|12569.7|12563.7|12569.6|12563.6|12569.9|12563.9|12569.4|12563.4|0
1761254700000|2025-10-23 21:25:00|12569.7|12563.7|12569.9|12563.9|12570.2|12564.2|12569.7|12563.7|0
1761255000000|2025-10-23 21:30:00|12569.7|12563.7|12570.3|12564.3|12571.1|12565.1|12569.7|12563.7|0
1761255300000|2025-10-23 21:35:00|12570.5|12564.5|12570.5|12564.5|12571.4|12565.4|12570.3|12564.3|0
1761255600000|2025-10-23 21:40:00|12570.6|12564.6|12570.6|12564.6|12570.6|12564.6|12570.5|12564.5|0
1761255900000|2025-10-23 21:45:00|12570.7|12564.7|12570.5|12564.5|12570.8|12564.8|12569.9|12563.9|0
1761256200000|2025-10-23 21:50:00|12570.8|12564.8|12570.3|12564.3|12571.4|12565.4|12570.3|12564.3|0
1761256500000|2025-10-23 21:55:00|12570.5|12564.5|12570.5|12564.5|12571.1|12565.1|12570.3|12564.3|0
1761256800000|2025-10-23 22:00:00|12570.4|12564.4|12570.3|12564.3|12573|12567|12568.8|12562.8|0
1761257100000|2025-10-23 22:05:00|12570.5|12564.5|12570.6|12564.6|12571.4|12565.4|12570.2|12564.2|0
1761257400000|2025-10-23 22:10:00|12570.7|12564.7|12571.1|12565.1|12572.4|12566.4|12570.6|12564.6|0
1761257700000|2025-10-23 22:15:00|12571.3|12565.3|12571.9|12565.9|12572.8|12566.8|12571|12565|0
1761258000000|2025-10-23 22:20:00|12571.6|12565.6|12571.6|12565.6|12572.7|12566.7|12571|12565|0
1761258300000|2025-10-23 22:25:00|12571.3|12565.3|12571.4|12565.4|12572.5|12566.5|12571.3|12565.3|0
1761258600000|2025-10-23 22:30:00|12571.6|12565.6|12571.6|12565.6|12572.8|12566.8|12571.4|12565.4|0
1761258900000|2025-10-23 22:35:00|12571.7|12565.7|12572.7|12566.7|12573|12567|12571.1|12565.1|0
1761259200000|2025-10-23 22:40:00|12572.8|12566.8|12571.6|12565.6|12572.8|12566.8|12571|12565|0
1761259500000|2025-10-23 22:45:00|12571.9|12565.9|12570.7|12564.7|12572|12566|12570|12564|0
1761259800000|2025-10-23 22:50:00|12570.8|12564.8|12571.3|12565.3|12572|12566|12570.5|12564.5|0
1761260100000|2025-10-23 22:55:00|12571.6|12565.6|12571.7|12565.7|12571.9|12565.9|12571.3|12565.3|0
1761260400000|2025-10-23 23:00:00|12571.4|12565.4|12572.5|12566.5|12573.6|12567.6|12571.4|12565.4|0
1761260700000|2025-10-23 23:05:00|12572.4|12566.4|12572|12566|12573|12567|12571.7|12565.7|0
1761261000000|2025-10-23 23:10:00|12572.1|12566.1|12572.4|12566.4|12573.3|12567.3|12572.1|12566.1|0
1761261300000|2025-10-23 23:15:00|12572.5|12566.5|12572.2|12566.2|12573|12567|12571.9|12565.9|0
1761261600000|2025-10-23 23:20:00|12572|12566|12572.4|12566.4|12572.5|12566.5|12571.9|12565.9|0
1761261900000|2025-10-23 23:25:00|12572.3|12566.3|12571.6|12565.6|12572.4|12566.4|12571.4|12565.4|0
1761262200000|2025-10-23 23:30:00|12571.7|12565.7|12571.7|12565.7|12572.4|12566.4|12571.6|12565.6|0
1761262500000|2025-10-23 23:35:00|12571.6|12565.6|12572.8|12566.8|12573.3|12567.3|12571.6|12565.6|0
1761262800000|2025-10-23 23:40:00|12573|12567|12575.7|12569.7|12576.1|12570.1|12572.7|12566.7|0
1761263100000|2025-10-23 23:45:00|12575.5|12569.5|12575.5|12569.5|12576.6|12570.6|12575.2|12569.2|0
1761263400000|2025-10-23 23:50:00|12575.4|12569.4|12574.9|12568.9|12576|12570|12574.6|12568.6|0
1761263700000|2025-10-23 23:55:00|12574.7|12568.7|12574.9|12568.9|12576.1|12570.1|12574.1|12568.1|0
1761264000000|2025-10-24 00:00:00|12575|12569|12575|12569|12576|12570|12574.3|12568.3|0
1761264300000|2025-10-24 00:05:00|12574.9|12568.9|12573.3|12567.3|12575|12569|12573|12567|0
1761264600000|2025-10-24 00:10:00|12573.2|12567.2|12573|12567|12573.5|12567.5|12571.6|12565.6|0
1761264900000|2025-10-24 00:15:00|12573.2|12567.2|12576.5|12570.5|12577.3|12571.3|12573|12567|0
1761265200000|2025-10-24 00:20:00|12575.7|12569.7|12577.2|12571.2|12577.2|12571.2|12575.7|12569.7|0
1761265500000|2025-10-24 00:25:00|12576.5|12570.5|12576.5|12570.5|12576.5|12570.5|12576.5|12570.5|0
1761265800000|2025-10-24 00:30:00|12577.3|12571.3|12579.5|12573.5|12579.6|12573.6|12577.3|12571.3|0
1761266100000|2025-10-24 00:35:00|12581|12575|12579.5|12573.5|12581.1|12575.1|12578|12572|0
1761266400000|2025-10-24 00:40:00|12581|12575|12581|12575|12581|12575|12579.5|12573.5|0
1761266700000|2025-10-24 00:45:00|12580.3|12574.3|12579.5|12573.5|12580.3|12574.3|12578|12572|0
1761267000000|2025-10-24 00:50:00|12579.6|12573.6|12578.1|12572.1|12581.2|12575.2|12578.1|12572.1|0
1761267300000|2025-10-24 00:55:00|12578.2|12572.2|12579.7|12573.7|12579.7|12573.7|12578.1|12572.1|0
1761267600000|2025-10-24 01:00:00|12580.5|12574.5|12580.5|12574.5|12581.2|12575.2|12579.7|12573.7|0
1761267900000|2025-10-24 01:05:00|12581.2|12575.2|12581.2|12575.2|12581.3|12575.3|12579.7|12573.7|0
1761268200000|2025-10-24 01:10:00|12582.7|12576.7|12582.8|12576.8|12584.3|12578.3|12582.7|12576.7|0
1761268500000|2025-10-24 01:15:00|12583.5|12577.5|12584.3|12578.3|12584.3|12578.3|12582.8|12576.8|0
1761268800000|2025-10-24 01:20:00|12583.5|12577.5|12582.8|12576.8|12584.3|12578.3|12582.8|12576.8|0
1761269100000|2025-10-24 01:25:00|12581.3|12575.3|12579.7|12573.7|12582.8|12576.8|12579.7|12573.7|0
1761269400000|2025-10-24 01:30:00|12578.2|12572.2|12578.2|12572.2|12579.7|12573.7|12576.7|12570.7|0
1761269700000|2025-10-24 01:35:00|12577.4|12571.4|12579.7|12573.7|12579.7|12573.7|12576.7|12570.7|0
1761270000000|2025-10-24 01:40:00|12578.2|12572.2|12578.2|12572.2|12579.7|12573.7|12578.2|12572.2|0
1761270300000|2025-10-24 01:45:00|12579.7|12573.7|12581.2|12575.2|12581.3|12575.3|12579.7|12573.7|0
1761270600000|2025-10-24 01:50:00|12579.7|12573.7|12582|12576|12582.8|12576.8|12579.7|12573.7|0
1761270900000|2025-10-24 01:55:00|12582.8|12576.8|12582.8|12576.8|12584.3|12578.3|12582.8|12576.8|0
1761271200000|2025-10-24 02:00:00|12582|12576|12583.5|12577.5|12584.3|12578.3|12582|12576|0
1761271500000|2025-10-24 02:05:00|12582.8|12576.8|12582.8|12576.8|12584.3|12578.3|12582.8|12576.8|0
1761271800000|2025-10-24 02:10:00|12584.3|12578.3|12582.8|12576.8|12584.3|12578.3|12582.8|12576.8|0
1761272100000|2025-10-24 02:15:00|12584.3|12578.3|12584.3|12578.3|12585.9|12579.9|12584.3|12578.3|0
1761272400000|2025-10-24 02:20:00|12583.6|12577.6|12583.6|12577.6|12584.4|12578.4|12582.8|12576.8|0
1761272700000|2025-10-24 02:25:00|12582.8|12576.8|12582.9|12576.9|12584.4|12578.4|12582.8|12576.8|0
1761273000000|2025-10-24 02:30:00|12582.8|12576.8|12583.3|12577.3|12584.8|12578.8|12582.5|12576.5|0
1761273300000|2025-10-24 02:35:00|12584|12578|12582.5|12576.5|12584|12578|12582.5|12576.5|0
1761273600000|2025-10-24 02:40:00|12581.8|12575.8|12580.9|12574.9|12582.5|12576.5|12580.9|12574.9|0
1761273900000|2025-10-24 02:45:00|12581.7|12575.7|12584|12578|12584|12578|12580.9|12574.9|0
1761274200000|2025-10-24 02:50:00|12583.3|12577.3|12582.5|12576.5|12583.3|12577.3|12582.5|12576.5|0
1761274500000|2025-10-24 02:55:00|12584|12578|12582.5|12576.5|12584|12578|12582.5|12576.5|0
1761274800000|2025-10-24 03:00:00|12581.8|12575.8|12580.8|12574.8|12582.5|12576.5|12580.8|12574.8|0
1761275100000|2025-10-24 03:05:00|12580.9|12574.9|12580.8|12574.8|12580.9|12574.9|12580.8|12574.8|0
1761275400000|2025-10-24 03:10:00|12580.1|12574.1|12579.3|12573.3|12580.8|12574.8|12579.3|12573.3|0
1761275700000|2025-10-24 03:15:00|12580.8|12574.8|12580.9|12574.9|12582.4|12576.4|12580.8|12574.8|0
1761276000000|2025-10-24 03:20:00|12582.4|12576.4|12582.4|12576.4|12582.4|12576.4|12582.4|12576.4|0
1761276600000|2025-10-24 03:30:00|12583.9|12577.9|12583.9|12577.9|12583.9|12577.9|12583.9|12577.9|0
1761276900000|2025-10-24 03:35:00|12584|12578|12583.9|12577.9|12585.4|12579.4|12583.9|12577.9|0
1761277500000|2025-10-24 03:45:00|12583.1|12577.1|12582.4|12576.4|12583.9|12577.9|12582.4|12576.4|0
1761278100000|2025-10-24 03:55:00|12582.5|12576.5|12582.4|12576.4|12582.5|12576.5|12582.4|12576.4|0
1761278400000|2025-10-24 04:00:00|12583.2|12577.2|12582.4|12576.4|12583.9|12577.9|12582.4|12576.4|0
1761278700000|2025-10-24 04:05:00|12583.2|12577.2|12583.9|12577.9|12583.9|12577.9|12580.9|12574.9|0
1761279000000|2025-10-24 04:10:00|12582.4|12576.4|12583.9|12577.9|12585.4|12579.4|12582.4|12576.4|0
1761279300000|2025-10-24 04:15:00|12584.7|12578.7|12583.9|12577.9|12584.7|12578.7|12583.9|12577.9|0
1761279600000|2025-10-24 04:20:00|12584.7|12578.7|12583.9|12577.9|12585.4|12579.4|12583.9|12577.9|0
1761279900000|2025-10-24 04:25:00|12583.2|12577.2|12582.4|12576.4|12584|12578|12582.4|12576.4|0
1761280200000|2025-10-24 04:30:00|12581.6|12575.6|12580.9|12574.9|12582.4|12576.4|12580.9|12574.9|0
1761280800000|2025-10-24 04:40:00|12582.4|12576.4|12580.9|12574.9|12582.4|12576.4|12580.9|12574.9|0
1761281100000|2025-10-24 04:45:00|12582.4|12576.4|12582.4|12576.4|12582.5|12576.5|12581.7|12575.7|0
1761281400000|2025-10-24 04:50:00|12581.7|12575.7|12580.2|12574.2|12581.7|12575.7|12579.4|12573.4|0
1761281700000|2025-10-24 04:55:00|12579.4|12573.4|12582.4|12576.4|12582.4|12576.4|12579.4|12573.4|0
1761282000000|2025-10-24 05:00:00|12583.2|12577.2|12583.9|12577.9|12583.9|12577.9|12582.4|12576.4|0
1761282300000|2025-10-24 05:05:00|12582.4|12576.4|12583.9|12577.9|12583.9|12577.9|12582.4|12576.4|0
1761282600000|2025-10-24 05:10:00|12583.2|12577.2|12582.4|12576.4|12583.9|12577.9|12582.4|12576.4|0
1761282900000|2025-10-24 05:15:00|12580.9|12574.9|12582.4|12576.4|12582.4|12576.4|12579.4|12573.4|0
1761283200000|2025-10-24 05:20:00|12583.2|12577.2|12584|12578|12585.5|12579.5|12582.4|12576.4|0
1761283500000|2025-10-24 05:25:00|12585.5|12579.5|12585.5|12579.5|12586.3|12580.3|12585.5|12579.5|0
1761283800000|2025-10-24 05:30:00|12584.7|12578.7|12584.8|12578.8|12585.5|12579.5|12582.4|12576.4|0
1761284100000|2025-10-24 05:35:00|12585.5|12579.5|12587|12581|12587|12581|12584|12578|0
1761284400000|2025-10-24 05:40:00|12588.5|12582.5|12588.5|12582.5|12588.5|12582.5|12585.5|12579.5|0
1761284700000|2025-10-24 05:45:00|12587.8|12581.8|12590.1|12584.1|12590.1|12584.1|12587.7|12581.7|0
1761285000000|2025-10-24 05:50:00|12590|12584|12587|12581|12590.1|12584.1|12584|12578|0
1761285300000|2025-10-24 05:55:00|12588.5|12582.5|12590|12584|12590|12584|12587|12581|0
1761285600000|2025-10-24 06:00:00|12588.5|12582.5|12576.2|12574.2|12591.6|12586.2|12572.7|12570.7|35
1761285900000|2025-10-24 06:05:00|12576.7|12574.7|12579.7|12577.7|12580.2|12578.2|12575.7|12573.7|127
1761286200000|2025-10-24 06:10:00|12579.2|12577.2|12581.2|12579.2|12583.7|12581.7|12577.7|12575.7|24
1761286500000|2025-10-24 06:15:00|12582.7|12580.7|12581.2|12579.2|12583.2|12581.2|12578.7|12576.7|22
1761286800000|2025-10-24 06:20:00|12581.7|12579.7|12585.7|12583.7|12586.2|12584.2|12580.7|12578.7|14
1761287100000|2025-10-24 06:25:00|12585.2|12583.2|12584.2|12582.2|12587.7|12585.7|12582.7|12580.7|19
1761287400000|2025-10-24 06:30:00|12585.7|12583.7|12583.7|12581.7|12587.2|12585.2|12583.2|12581.2|39
1761287700000|2025-10-24 06:35:00|12584.2|12582.2|12581.7|12579.7|12585.2|12583.2|12580.7|12578.7|15
1761288000000|2025-10-24 06:40:00|12581.2|12579.2|12580.7|12578.7|12581.2|12579.2|12579.7|12577.7|2
1761288300000|2025-10-24 06:45:00|12580.2|12578.2|12583.2|12581.2|12583.2|12581.2|12580.2|12578.2|5
1761288600000|2025-10-24 06:50:00|12582.7|12580.7|12582.2|12580.2|12582.7|12580.7|12579.2|12577.2|8
1761288900000|2025-10-24 06:55:00|12581.7|12579.7|12589.2|12587.2|12598.2|12596.2|12580.2|12578.2|254
1761289200000|2025-10-24 07:00:00|12589.7|12587.7|12572.2|12570.2|12595.2|12593.2|12572.2|12570.2|837
1761289500000|2025-10-24 07:05:00|12572.7|12570.7|12580.7|12578.7|12580.7|12578.7|12570.2|12568.2|314
1761289800000|2025-10-24 07:10:00|12582.2|12580.2|12591.7|12589.7|12592.2|12590.2|12579.2|12577.2|294
1761290100000|2025-10-24 07:15:00|12590.2|12588.2|12585.2|12583.2|12599.7|12597.7|12583.7|12581.7|119
1761290400000|2025-10-24 07:20:00|12587.2|12585.2|12574.2|12572.2|12590.2|12588.2|12572.7|12570.7|112
1761290700000|2025-10-24 07:25:00|12574.7|12572.7|12583.2|12581.2|12583.7|12581.7|12571.2|12569.2|132
1761291000000|2025-10-24 07:30:00|12582.2|12580.2|12572.7|12570.7|12586.2|12584.2|12570.7|12568.7|170
1761291300000|2025-10-24 07:35:00|12572.2|12570.2|12569.2|12567.2|12572.2|12570.2|12566.2|12564.2|207
1761291600000|2025-10-24 07:40:00|12570.7|12568.7|12568.7|12566.7|12571.2|12569.2|12566.7|12564.7|122
1761291900000|2025-10-24 07:45:00|12566.7|12564.7|12556.7|12554.7|12567.7|12565.7|12556.2|12554.2|87
1761292200000|2025-10-24 07:50:00|12557|12555|12553|12551|12564|12562|12553|12551|85
1761292500000|2025-10-24 07:55:00|12553.5|12551.5|12564|12562|12565.5|12563.5|12553|12551|91
1761292800000|2025-10-24 08:00:00|12563.6|12561.6|12551.6|12549.6|12566.1|12564.1|12550.1|12548.1|132
1761293100000|2025-10-24 08:05:00|12551.1|12549.1|12553.6|12551.6|12555.1|12553.1|12547.6|12545.6|116
1761293400000|2025-10-24 08:10:00|12554.2|12552.2|12551.2|12549.2|12557.2|12555.2|12548.2|12546.2|109
1761293700000|2025-10-24 08:15:00|12551.7|12549.7|12554.2|12552.2|12556.2|12554.2|12550.2|12548.2|88
1761294000000|2025-10-24 08:20:00|12554|12552|12555|12553|12557|12555|12552|12550|77
1761294300000|2025-10-24 08:25:00|12554.5|12552.5|12552|12550|12555|12553|12547|12545|66
1761294600000|2025-10-24 08:30:00|12551.8|12549.8|12554.8|12552.8|12557.3|12555.3|12550.8|12548.8|104
1761294900000|2025-10-24 08:35:00|12555.3|12553.3|12554.8|12552.8|12556.8|12554.8|12551.8|12549.8|75
1761295200000|2025-10-24 08:40:00|12555.5|12553.5|12560.5|12558.5|12565.5|12563.5|12555.5|12553.5|51
1761295500000|2025-10-24 08:45:00|12561|12559|12565.5|12563.5|12566.5|12564.5|12558.5|12556.5|250
1761295800000|2025-10-24 08:50:00|12563.7|12561.7|12560.7|12558.7|12564.7|12562.7|12556.7|12554.7|58
1761296100000|2025-10-24 08:55:00|12560.2|12558.2|12555.7|12553.7|12560.2|12558.2|12554.2|12552.2|212
1761296400000|2025-10-24 09:00:00|12555.5|12553.5|12553|12551|12555.5|12553.5|12550|12548|58
1761296700000|2025-10-24 09:05:00|12552.5|12550.5|12556.5|12554.5|12556.5|12554.5|12552|12550|125
1761297000000|2025-10-24 09:10:00|12557.4|12555.4|12556.4|12554.4|12557.9|12555.9|12554.4|12552.4|62
1761297300000|2025-10-24 09:15:00|12555.9|12553.9|12552.4|12550.4|12556.4|12554.4|12549.9|12547.9|226
1761297600000|2025-10-24 09:20:00|12552.3|12550.3|12556.3|12554.3|12559.3|12557.3|12551.8|12549.8|155
1761297900000|2025-10-24 09:25:00|12555.8|12553.8|12556.3|12554.3|12556.8|12554.8|12552.3|12550.3|53
1761298200000|2025-10-24 09:30:00|12555.1|12553.1|12561.1|12559.1|12563.6|12561.6|12555.1|12553.1|50
1761298500000|2025-10-24 09:35:00|12560.6|12558.6|12560.1|12558.1|12562.1|12560.1|12555.6|12553.6|57
1761298800000|2025-10-24 09:40:00|12559.7|12557.7|12562.7|12560.7|12564.7|12562.7|12559.7|12557.7|51
1761299100000|2025-10-24 09:45:00|12563.2|12561.2|12561.7|12559.7|12564.7|12562.7|12561.7|12559.7|49
1761299400000|2025-10-24 09:50:00|12561.4|12559.4|12556.4|12554.4|12561.9|12559.9|12556.4|12554.4|55
1761299700000|2025-10-24 09:55:00|12556.9|12554.9|12555.9|12553.9|12557.9|12555.9|12552.4|12550.4|220
1761300000000|2025-10-24 10:00:00|12556.2|12554.2|12556.7|12554.7|12556.7|12554.7|12551.2|12549.2|147
1761300300000|2025-10-24 10:05:00|12557.2|12555.2|12557.7|12555.7|12561.7|12559.7|12556.7|12554.7|68
1761300600000|2025-10-24 10:10:00|12558.2|12556.2|12559.7|12557.7|12561.7|12559.7|12557.7|12555.7|51
1761300900000|2025-10-24 10:15:00|12559.2|12557.2|12556.7|12554.7|12560.2|12558.2|12555.7|12553.7|20
1761301200000|2025-10-24 10:20:00|12556.6|12554.6|12552.6|12550.6|12556.6|12554.6|12551.6|12549.6|41
1761301500000|2025-10-24 10:25:00|12552.1|12550.1|12548.6|12546.6|12552.6|12550.6|12546.6|12544.6|32
1761301800000|2025-10-24 10:30:00|12549.9|12547.9|12547.9|12545.9|12551.9|12549.9|12547.9|12545.9|55
1761302100000|2025-10-24 10:35:00|12547.4|12545.4|12543.9|12541.9|12547.9|12545.9|12540.4|12538.4|53
1761302400000|2025-10-24 10:40:00|12544.4|12542.4|12537.4|12535.4|12544.4|12542.4|12536.4|12534.4|171
1761302700000|2025-10-24 10:45:00|12537.9|12535.9|12538.9|12536.9|12541.4|12539.4|12537.9|12535.9|43
1761303000000|2025-10-24 10:50:00|12539.2|12537.2|12544.2|12542.2|12547.7|12545.7|12539.2|12537.2|86
1761303300000|2025-10-24 10:55:00|12544.7|12542.7|12542.7|12540.7|12545.2|12543.2|12541.7|12539.7|48
1761303600000|2025-10-24 11:00:00|12542.6|12540.6|12538.6|12536.6|12543.6|12541.6|12537.6|12535.6|47
1761303900000|2025-10-24 11:05:00|12539.6|12537.6|12545.6|12543.6|12546.6|12544.6|12539.6|12537.6|44
1761304200000|2025-10-24 11:10:00|12545.3|12543.3|12544.3|12542.3|12547.8|12545.8|12543.8|12541.8|48
1761304500000|2025-10-24 11:15:00|12543.3|12541.3|12539.3|12537.3|12544.3|12542.3|12536.3|12534.3|14
1761304800000|2025-10-24 11:20:00|12540|12538|12539.5|12537.5|12541|12539|12537|12535|57
1761305100000|2025-10-24 11:25:00|12539|12537|12547.5|12545.5|12548|12546|12538|12536|26
1761305400000|2025-10-24 11:30:00|12546.3|12544.3|12543.8|12541.8|12546.8|12544.8|12541.8|12539.8|28
1761305700000|2025-10-24 11:35:00|12544.8|12542.8|12543.8|12541.8|12545.8|12543.8|12540.8|12538.8|126
1761306000000|2025-10-24 11:40:00|12545.1|12543.1|12547.6|12545.6|12548.1|12546.1|12543.1|12541.1|59
1761306300000|2025-10-24 11:45:00|12547.1|12545.1|12544.1|12542.1|12548.1|12546.1|12541.1|12539.1|38
1761306600000|2025-10-24 11:50:00|12543.2|12541.2|12538.2|12536.2|12543.2|12541.2|12533.7|12531.7|133
1761306900000|2025-10-24 11:55:00|12537.7|12535.7|12538.2|12536.2|12541.2|12539.2|12537.2|12535.2|30
1761307200000|2025-10-24 12:00:00|12538|12536|12549|12547|12551|12549|12536|12534|81
1761307500000|2025-10-24 12:05:00|12548.5|12546.5|12550|12548|12554|12552|12547.5|12545.5|36
1761307800000|2025-10-24 12:10:00|12550.6|12548.6|12544.6|12542.6|12552.6|12550.6|12544.6|12542.6|72
1761308100000|2025-10-24 12:15:00|12544.1|12542.1|12542.6|12540.6|12544.1|12542.1|12537.6|12535.6|106
1761308400000|2025-10-24 12:20:00|12543.9|12541.9|12545.9|12543.9|12545.9|12543.9|12539.9|12537.9|58
1761308700000|2025-10-24 12:25:00|12546.4|12544.4|12548.9|12546.9|12552.9|12550.9|12545.9|12543.9|60
1761309000000|2025-10-24 12:30:00|12547.8|12545.8|12568.3|12566.3|12569.8|12567.8|12547.3|12545.3|360
1761309300000|2025-10-24 12:35:00|12567.8|12565.8|12560.3|12558.3|12567.8|12565.8|12559.8|12557.8|193
1761309600000|2025-10-24 12:40:00|12559.6|12557.6|12562.1|12560.1|12565.1|12563.1|12558.1|12556.1|51
1761309900000|2025-10-24 12:45:00|12563.6|12561.6|12558.1|12556.1|12563.6|12561.6|12555.1|12553.1|244
1761310200000|2025-10-24 12:50:00|12558.6|12556.6|12561.6|12559.6|12562.6|12560.6|12548.1|12546.1|105
1761310500000|2025-10-24 12:55:00|12562.1|12560.1|12555.6|12553.6|12563.6|12561.6|12553.6|12551.6|53
1761310800000|2025-10-24 13:00:00|12556.6|12554.6|12561.6|12559.6|12562.6|12560.6|12555.6|12553.6|107
1761311100000|2025-10-24 13:05:00|12561.1|12559.1|12560.1|12558.1|12562.6|12560.6|12555.6|12553.6|66
1761311400000|2025-10-24 13:10:00|12559.1|12557.1|12558.6|12556.6|12561.1|12559.1|12555.1|12553.1|32
1761311700000|2025-10-24 13:15:00|12559.1|12557.1|12564.1|12562.1|12567.6|12565.6|12556.6|12554.6|72
1761312000000|2025-10-24 13:20:00|12563.6|12561.6|12570.1|12568.1|12572.1|12570.1|12562.6|12560.6|36
1761312300000|2025-10-24 13:25:00|12570.6|12568.6|12569.6|12567.6|12571.1|12569.1|12564.1|12562.1|34
1761312600000|2025-10-24 13:30:00|12569.1|12567.1|12556.6|12554.6|12569.1|12567.1|12554.6|12552.6|125
1761312900000|2025-10-24 13:35:00|12557.1|12555.1|12550.1|12548.1|12558.6|12556.6|12548.6|12546.6|110
1761313200000|2025-10-24 13:40:00|12550.6|12548.6|12552.6|12550.6|12557.6|12555.6|12548.1|12546.1|89
1761313500000|2025-10-24 13:45:00|12553.1|12551.1|12560.1|12558.1|12561.6|12559.6|12552.6|12550.6|130
1761313800000|2025-10-24 13:50:00|12560|12558|12552|12550|12560|12558|12548|12546|165
1761314100000|2025-10-24 13:55:00|12551|12549|12537|12535|12552|12550|12536|12534|126
1761314400000|2025-10-24 14:00:00|12537.2|12535.2|12549.2|12547.2|12549.2|12547.2|12537.2|12535.2|271
1761314700000|2025-10-24 14:05:00|12548.7|12546.7|12549.2|12547.2|12556.7|12554.7|12547.7|12545.7|151
1761315000000|2025-10-24 14:10:00|12549.7|12547.7|12541.2|12539.2|12553.2|12551.2|12538.2|12536.2|132
1761315300000|2025-10-24 14:15:00|12540.7|12538.7|12546.2|12544.2|12546.2|12544.2|12536.7|12534.7|97
1761315600000|2025-10-24 14:20:00|12545.8|12543.8|12546.8|12544.8|12548.8|12546.8|12541.3|12539.3|143
1761315900000|2025-10-24 14:25:00|12546.3|12544.3|12545.8|12543.8|12547.3|12545.3|12538.8|12536.8|119
1761316200000|2025-10-24 14:30:00|12546.3|12544.3|12550.3|12548.3|12554.8|12552.8|12543.8|12541.8|147
1761316500000|2025-10-24 14:35:00|12549.8|12547.8|12550.8|12548.8|12551.8|12549.8|12548.3|12546.3|77
1761316800000|2025-10-24 14:40:00|12550.4|12548.4|12551.9|12549.9|12555.4|12553.4|12550.4|12548.4|78
1761317100000|2025-10-24 14:45:00|12552.4|12550.4|12562.4|12560.4|12563.4|12561.4|12552.4|12550.4|160
1761317400000|2025-10-24 14:50:00|12562.2|12560.2|12553.2|12551.2|12563.7|12561.7|12552.2|12550.2|146
1761317700000|2025-10-24 14:55:00|12552.7|12550.7|12551.7|12549.7|12553.2|12551.2|12546.2|12544.2|89
1761318000000|2025-10-24 15:00:00|12551.8|12549.8|12553.3|12551.3|12553.8|12551.8|12548.3|12546.3|145
1761318300000|2025-10-24 15:05:00|12552.8|12550.8|12557.8|12555.8|12557.8|12555.8|12552.3|12550.3|73
1761318600000|2025-10-24 15:10:00|12557.7|12555.7|12562.7|12560.7|12563.7|12561.7|12556.7|12554.7|218
1761318900000|2025-10-24 15:15:00|12562.2|12560.2|12564.7|12562.7|12564.7|12562.7|12559.7|12557.7|340
1761319200000|2025-10-24 15:20:00|12565.7|12563.7|12570.2|12568.2|12571.7|12569.7|12565.7|12563.7|399
1761319500000|2025-10-24 15:25:00|12569.7|12567.7|12565.7|12563.7|12570.7|12568.7|12561.7|12559.7|1365
1761319800000|2025-10-24 15:30:00|12566.2|12564.2|12569.7|12567.7|12572.7|12570.7|12564.7|12562.7|749
1761320100000|2025-10-24 15:35:00|12570.7|12568.7|12569.7|12567.7|12570.7|12568.7|12566.2|12564.2|261
1761320400000|2025-10-24 15:40:00|12570.2|12568.2|12573.7|12571.7|12574.7|12572.7|12567.2|12565.2|167
1761320700000|2025-10-24 15:45:00|12573.2|12571.2|12574.7|12572.7|12577.7|12575.7|12568.7|12566.7|159
1761321000000|2025-10-24 15:50:00|12575.2|12573.2|12573.7|12571.7|12577.7|12575.7|12573.2|12571.2|70
1761321300000|2025-10-24 15:55:00|12573.2|12571.2|12575.7|12573.7|12576.7|12574.7|12569.7|12567.7|45
1761321600000|2025-10-24 16:00:00|12576.2|12574.2|12577.7|12575.7|12578.7|12576.7|12575.7|12573.7|38
1761321900000|2025-10-24 16:05:00|12576.7|12574.7|12572.7|12570.7|12576.7|12574.7|12571.7|12569.7|35
1761322200000|2025-10-24 16:10:00|12572.2|12570.2|12576.2|12574.2|12577.2|12575.2|12570.2|12568.2|19
1761322500000|2025-10-24 16:15:00|12576.7|12574.7|12570.2|12568.2|12576.7|12574.7|12569.7|12567.7|13
1761322800000|2025-10-24 16:20:00|12570.7|12568.7|12565.2|12563.2|12571.2|12569.2|12565.2|12563.2|8
1761323100000|2025-10-24 16:25:00|12564.7|12562.7|12561.2|12559.2|12564.7|12562.7|12560.2|12558.2|8
1761323400000|2025-10-24 16:30:00|12560.7|12558.7|12559.2|12557.2|12561.2|12559.2|12558.7|12556.7|49
1761323700000|2025-10-24 16:35:00|12559.7|12557.7|12559.2|12557.2|12561.7|12559.7|12558.7|12556.7|26
1761324000000|2025-10-24 16:40:00|12559.7|12557.7|12558.2|12556.2|12559.7|12557.7|12555.2|12553.2|41
1761324300000|2025-10-24 16:45:00|12557.7|12555.7|12561.7|12559.7|12562.7|12560.7|12557.2|12555.2|13
1761324600000|2025-10-24 16:50:00|12562.2|12560.2|12565.7|12563.7|12566.7|12564.7|12562.2|12560.2|25
1761324900000|2025-10-24 16:55:00|12566.2|12564.2|12565.7|12563.7|12566.7|12564.7|12563.7|12561.7|4
1761325200000|2025-10-24 17:00:00|12565.2|12563.2|12565.7|12563.7|12566.7|12564.7|12564.2|12562.2|6
1761325500000|2025-10-24 17:05:00|12565.2|12563.2|12564.2|12562.2|12565.2|12563.2|12563.7|12561.7|18
1761325800000|2025-10-24 17:10:00|12564.7|12562.7|12562.2|12560.2|12565.2|12563.2|12561.2|12559.2|45
1761326100000|2025-10-24 17:15:00|12561.2|12559.2|12567.2|12565.2|12567.2|12565.2|12561.2|12559.2|16
1761326400000|2025-10-24 17:20:00|12566.7|12564.7|12568.7|12566.7|12569.2|12567.2|12566.2|12564.2|34
1761326700000|2025-10-24 17:25:00|12569.2|12567.2|12568.2|12566.2|12570.7|12568.7|12567.7|12565.7|15
1761327000000|2025-10-24 17:30:00|12567.7|12565.7|12567.2|12565.2|12568.2|12566.2|12565.7|12563.7|4
1761327300000|2025-10-24 17:35:00|12567.7|12565.7|12568.2|12566.2|12568.7|12566.7|12566.7|12564.7|15
1761327600000|2025-10-24 17:40:00|12567.7|12565.7|12566.2|12564.2|12568.2|12566.2|12565.7|12563.7|7
1761327900000|2025-10-24 17:45:00|12566.7|12564.7|12568.2|12566.2|12568.7|12566.7|12565.7|12563.7|3
1761328200000|2025-10-24 17:50:00|12567.7|12565.7|12562.7|12560.7|12568.2|12566.2|12562.7|12560.7|12
1761328500000|2025-10-24 17:55:00|12563.2|12561.2|12562.2|12560.2|12563.7|12561.7|12561.7|12559.7|22
1761328800000|2025-10-24 18:00:00|12561.7|12559.7|12560.7|12558.7|12565.2|12563.2|12560.7|12558.7|8
1761329100000|2025-10-24 18:05:00|12561.2|12559.2|12560.7|12558.7|12561.7|12559.7|12557.7|12555.7|32
1761329400000|2025-10-24 18:10:00|12561.7|12559.7|12561.2|12559.2|12562.2|12560.2|12560.7|12558.7|11
1761329700000|2025-10-24 18:15:00|12560.7|12558.7|12561.2|12559.2|12561.2|12559.2|12559.2|12557.2|10
1761330000000|2025-10-24 18:20:00|12562.7|12560.7|12566.2|12564.2|12566.2|12564.2|12562.2|12560.2|10
1761330300000|2025-10-24 18:25:00|12565.7|12563.7|12564.7|12562.7|12566.2|12564.2|12564.7|12562.7|9
1761330600000|2025-10-24 18:30:00|12565.2|12563.2|12567.7|12565.7|12568.2|12566.2|12564.7|12562.7|14
1761330900000|2025-10-24 18:35:00|12566.7|12564.7|12566.7|12564.7|12567.2|12565.2|12565.2|12563.2|7
1761331200000|2025-10-24 18:40:00|12567.2|12565.2|12565.7|12563.7|12567.7|12565.7|12564.7|12562.7|24
1761331500000|2025-10-24 18:45:00|12565.2|12563.2|12565.7|12563.7|12565.7|12563.7|12564.2|12562.2|10
1761331800000|2025-10-24 18:50:00|12565.2|12563.2|12564.2|12562.2|12566.2|12564.2|12562.7|12560.7|10
1761332100000|2025-10-24 18:55:00|12563.7|12561.7|12563.2|12561.2|12565.7|12563.7|12562.2|12560.2|13
1761332400000|2025-10-24 19:00:00|12563.7|12561.7|12565.7|12563.7|12566.2|12564.2|12563.2|12561.2|13
1761332700000|2025-10-24 19:05:00|12566.2|12564.2|12566.7|12564.7|12567.7|12565.7|12565.2|12563.2|15
1761333000000|2025-10-24 19:10:00|12565.7|12563.7|12563.2|12561.2|12565.7|12563.7|12562.7|12560.7|9
1761333300000|2025-10-24 19:15:00|12562.7|12560.7|12559.7|12557.7|12562.7|12560.7|12559.7|12557.7|16
1761333600000|2025-10-24 19:20:00|12560.2|12558.2|12560.7|12558.7|12561.2|12559.2|12558.7|12556.7|35
1761333900000|2025-10-24 19:25:00|12561.2|12559.2|12560.7|12558.7|12561.7|12559.7|12559.7|12557.7|32
1761334200000|2025-10-24 19:30:00|12561.2|12559.2|12560.2|12558.2|12561.7|12559.7|12560.2|12558.2|20
1761334500000|2025-10-24 19:35:00|12559.7|12557.7|12560.7|12558.7|12561.7|12559.7|12559.7|12557.7|20
1761334800000|2025-10-24 19:40:00|12560.2|12558.2|12554.2|12552.2|12561.7|12559.7|12554.2|12552.2|163
1761335100000|2025-10-24 19:45:00|12554.7|12552.7|12551.7|12549.7|12557.2|12555.2|12551.7|12549.7|39
1761335400000|2025-10-24 19:50:00|12551.2|12549.2|12558.7|12556.7|12560.7|12558.7|12551.2|12549.2|127
1761335700000|2025-10-24 19:55:00|12558.2|12556.2|12548.2|12542.2|12558.7|12556.7|12545.7|12541.4|68
1761336000000|2025-10-24 20:00:00|12548.1|12542.1|12548.6|12542.6|12549.7|12543.7|12545.4|12539.4|0
1761336300000|2025-10-24 20:05:00|12548.3|12542.3|12547.5|12541.5|12548.6|12542.6|12546.1|12540.1|0
1761336600000|2025-10-24 20:10:00|12547.2|12541.2|12546.9|12540.9|12548.2|12542.2|12545.2|12539.2|0
1761336900000|2025-10-24 20:15:00|12546.8|12540.8|12546.1|12540.1|12546.8|12540.8|12545.2|12539.2|0
1761337200000|2025-10-24 20:20:00|12546.2|12540.2|12546.3|12540.3|12547.1|12541.1|12546|12540|0
1761337500000|2025-10-24 20:25:00|12546.6|12540.6|12547.4|12541.4|12548.9|12542.9|12546.1|12540.1|0
1761337800000|2025-10-24 20:30:00|12547.5|12541.5|12549.2|12543.2|12549.2|12543.2|12547.4|12541.4|0
1761338100000|2025-10-24 20:35:00|12549.4|12543.4|12549.8|12543.8|12549.8|12543.8|12548.9|12542.9|0
1761338400000|2025-10-24 20:40:00|12549.9|12543.9|12547.7|12541.7|12550.5|12544.5|12547.4|12541.4|0
1761338700000|2025-10-24 20:45:00|12547.5|12541.5|12546.6|12540.6|12548|12542|12546.6|12540.6|0
1761339000000|2025-10-24 20:50:00|12546.9|12540.9|12546.9|12540.9|12547.5|12541.5|12546.4|12540.4|0
1761339300000|2025-10-24 20:55:00|12546.8|12540.8|12546.4|12540.4|12547.4|12541.4|12546|12540|0
1761339600000|2025-10-24 21:00:00|12546.3|12540.3|12546.3|12540.3|12546.4|12540.4|12546.3|12540.3|0
1761516000000|2025-10-26 22:00:00|12586.5|12580.5|12593|12587|12593.8|12587.8|12584.7|12578.7|0
1761516300000|2025-10-26 22:05:00|12592.4|12586.4|12590.7|12584.7|12593.2|12587.2|12588.5|12582.5|0
1761516600000|2025-10-26 22:10:00|12590.5|12584.5|12586|12580|12591.1|12585.1|12585.1|12579.1|0
1761516900000|2025-10-26 22:15:00|12586.2|12580.2|12589.1|12583.1|12589.6|12583.6|12584.6|12578.6|0
1761517200000|2025-10-26 22:20:00|12589|12583|12590.9|12584.9|12592.4|12586.4|12588.2|12582.2|0
1761517500000|2025-10-26 22:25:00|12590.8|12584.8|12593|12587|12593.5|12587.5|12590.1|12584.1|0
1761517800000|2025-10-26 22:30:00|12593.5|12587.5|12596.1|12590.1|12596.5|12590.5|12591.2|12585.2|0
1761518100000|2025-10-26 22:35:00|12596.2|12590.2|12593.8|12587.8|12597|12591|12592.9|12586.9|0
1761518400000|2025-10-26 22:40:00|12594.1|12588.1|12591.6|12585.6|12594.6|12588.6|12590.5|12584.5|0
1761518700000|2025-10-26 22:45:00|12591.5|12585.5|12591.2|12585.2|12593.2|12587.2|12590.7|12584.7|0
1761519000000|2025-10-26 22:50:00|12591|12585|12590.5|12584.5|12591.8|12585.8|12590.2|12584.2|0
1761519300000|2025-10-26 22:55:00|12590.7|12584.7|12590.8|12584.8|12591|12585|12589|12583|0
1761519600000|2025-10-26 23:00:00|12590.9|12584.9|12593.3|12587.3|12594.4|12588.4|12590.9|12584.9|0
1761519900000|2025-10-26 23:05:00|12593.2|12587.2|12591.9|12585.9|12593.6|12587.6|12590.7|12584.7|0
1761520200000|2025-10-26 23:10:00|12591.8|12585.8|12590.3|12584.3|12592.1|12586.1|12589.9|12583.9|0
1761520500000|2025-10-26 23:15:00|12590.4|12584.4|12591|12585|12591.7|12585.7|12589.9|12583.9|0
1761520800000|2025-10-26 23:20:00|12590.9|12584.9|12590.6|12584.6|12591.2|12585.2|12589.8|12583.8|0
1761521100000|2025-10-26 23:25:00|12590.4|12584.4|12590.6|12584.6|12592|12586|12590.3|12584.3|0
1761521400000|2025-10-26 23:30:00|12590.7|12584.7|12592.3|12586.3|12592.4|12586.4|12590.1|12584.1|0
1761521700000|2025-10-26 23:35:00|12592.4|12586.4|12592.3|12586.3|12593.4|12587.4|12591.8|12585.8|0
1761522000000|2025-10-26 23:40:00|12592.6|12586.6|12591.6|12585.6|12592.7|12586.7|12590.7|12584.7|0
1761522300000|2025-10-26 23:45:00|12591.7|12585.7|12590.6|12584.6|12591.7|12585.7|12590.6|12584.6|0
1761522600000|2025-10-26 23:50:00|12590.7|12584.7|12589|12583|12590.9|12584.9|12588.9|12582.9|0
1761522900000|2025-10-26 23:55:00|12589.2|12583.2|12589.9|12583.9|12590.4|12584.4|12588.7|12582.7|0
1761523200000|2025-10-27 00:00:00|12589.8|12583.8|12590.6|12584.6|12591|12585|12587.9|12581.9|0
1761523500000|2025-10-27 00:05:00|12590.4|12584.4|12591.7|12585.7|12592|12586|12589.8|12583.8|0
1761523800000|2025-10-27 00:10:00|12591.6|12585.6|12593.7|12587.7|12593.7|12587.7|12591.3|12585.3|0
1761524100000|2025-10-27 00:15:00|12593.4|12587.4|12615.8|12609.8|12619.5|12613.5|12592.3|12586.3|0
1761524400000|2025-10-27 00:20:00|12615.7|12609.7|12614.3|12608.3|12618.7|12612.7|12612|12606|0
1761524700000|2025-10-27 00:25:00|12615|12609|12614.3|12608.3|12615.8|12609.8|12612.8|12606.8|0
1761525000000|2025-10-27 00:30:00|12611.3|12605.3|12611.3|12605.3|12611.3|12605.3|12609.8|12603.8|0
1761525300000|2025-10-27 00:35:00|12612.8|12606.8|12611.3|12605.3|12612.9|12606.9|12611.3|12605.3|0
1761525600000|2025-10-27 00:40:00|12612.8|12606.8|12612.9|12606.9|12614.4|12608.4|12612.8|12606.8|0
1761525900000|2025-10-27 00:45:00|12612.8|12606.8|12609.8|12603.8|12612.8|12606.8|12608.3|12602.3|0
1761526200000|2025-10-27 00:50:00|12608.3|12602.3|12608.3|12602.3|12609.8|12603.8|12608.3|12602.3|0
1761526500000|2025-10-27 00:55:00|12606.8|12600.8|12606.7|12600.7|12608.3|12602.3|12606.7|12600.7|0
1761526800000|2025-10-27 01:00:00|12607.5|12601.5|12602.2|12596.2|12608.2|12602.2|12602.2|12596.2|0
1761527100000|2025-10-27 01:05:00|12600.7|12594.7|12597.7|12591.7|12600.7|12594.7|12597.7|12591.7|0
1761527400000|2025-10-27 01:10:00|12599.2|12593.2|12590.2|12584.2|12600.7|12594.7|12590.2|12584.2|0
1761527700000|2025-10-27 01:15:00|12590.3|12584.3|12594.7|12588.7|12594.7|12588.7|12590.2|12584.2|0
1761528000000|2025-10-27 01:20:00|12594.8|12588.8|12596.3|12590.3|12599.3|12593.3|12594.8|12588.8|0
1761528300000|2025-10-27 01:25:00|12597|12591|12597.8|12591.8|12597.8|12591.8|12594.8|12588.8|0
1761528600000|2025-10-27 01:30:00|12598.5|12592.5|12597.7|12591.7|12599.3|12593.3|12596.3|12590.3|0
1761528900000|2025-10-27 01:35:00|12598.5|12592.5|12600.8|12594.8|12600.8|12594.8|12596.2|12590.2|0
1761529200000|2025-10-27 01:40:00|12600|12594|12599.3|12593.3|12600.8|12594.8|12598.5|12592.5|0
1761529500000|2025-10-27 01:45:00|12598.5|12592.5|12597.7|12591.7|12599.3|12593.3|12597.7|12591.7|0
1761529800000|2025-10-27 01:50:00|12596.2|12590.2|12595.4|12589.4|12597.7|12591.7|12594.7|12588.7|0
1761530100000|2025-10-27 01:55:00|12594.7|12588.7|12597|12591|12597|12591|12594.7|12588.7|0
1761530400000|2025-10-27 02:00:00|12596.2|12590.2|12596.2|12590.2|12599.2|12593.2|12596.2|12590.2|0
1761530700000|2025-10-27 02:05:00|12595.4|12589.4|12593.2|12587.2|12595.4|12589.4|12592.4|12586.4|0
1761531000000|2025-10-27 02:10:00|12594.7|12588.7|12593.2|12587.2|12594.7|12588.7|12593.2|12587.2|0
1761531300000|2025-10-27 02:15:00|12594|12588|12594.7|12588.7|12596.3|12590.3|12593.2|12587.2|0
1761531600000|2025-10-27 02:20:00|12595.5|12589.5|12596.2|12590.2|12596.2|12590.2|12594.7|12588.7|0
1761531900000|2025-10-27 02:25:00|12595.5|12589.5|12594.7|12588.7|12596.3|12590.3|12594.7|12588.7|0
1761532200000|2025-10-27 02:30:00|12595.5|12589.5|12596.3|12590.3|12596.3|12590.3|12594.7|12588.7|0
1761532500000|2025-10-27 02:35:00|12597.8|12591.8|12596.3|12590.3|12597.8|12591.8|12594.8|12588.8|0
1761532800000|2025-10-27 02:40:00|12597|12591|12594.8|12588.8|12597|12591|12594.8|12588.8|0
1761533100000|2025-10-27 02:45:00|12595.6|12589.6|12594.9|12588.9|12596.4|12590.4|12594.8|12588.8|0
1761533400000|2025-10-27 02:50:00|12594.8|12588.8|12593.3|12587.3|12594.8|12588.8|12593.3|12587.3|0
1761533700000|2025-10-27 02:55:00|12593.4|12587.4|12593.4|12587.4|12594.1|12588.1|12593.3|12587.3|0
1761534000000|2025-10-27 03:00:00|12592.6|12586.6|12591.9|12585.9|12592.6|12586.6|12591.9|12585.9|0
1761534300000|2025-10-27 03:05:00|12591.1|12585.1|12591.9|12585.9|12591.9|12585.9|12591.1|12585.1|0
1761534600000|2025-10-27 03:10:00|12592.6|12586.6|12594.9|12588.9|12594.9|12588.9|12591.9|12585.9|0
1761534900000|2025-10-27 03:15:00|12596.4|12590.4|12596.5|12590.5|12598|12592|12596.4|12590.4|0
1761535200000|2025-10-27 03:20:00|12598|12592|12598|12592|12599.5|12593.5|12597.2|12591.2|0
1761535500000|2025-10-27 03:25:00|12598.7|12592.7|12599.5|12593.5|12601|12595|12598.7|12592.7|0
1761535800000|2025-10-27 03:30:00|12600.3|12594.3|12601.8|12595.8|12602.5|12596.5|12599.5|12593.5|0
1761536100000|2025-10-27 03:35:00|12602.5|12596.5|12595|12589|12602.5|12596.5|12595|12589|0
1761536400000|2025-10-27 03:40:00|12594.2|12588.2|12590.5|12584.5|12594.2|12588.2|12587.5|12581.5|0
1761536700000|2025-10-27 03:45:00|12589|12583|12587.5|12581.5|12589.7|12583.7|12587.4|12581.4|0
1761537000000|2025-10-27 03:50:00|12589|12583|12586|12580|12589|12583|12584.5|12578.5|0
1761537300000|2025-10-27 03:55:00|12585.2|12579.2|12586|12580|12586.7|12580.7|12583|12577|0
1761537600000|2025-10-27 04:00:00|12586.7|12580.7|12587.5|12581.5|12589|12583|12586|12580|0
1761537900000|2025-10-27 04:05:00|12586.7|12580.7|12588.2|12582.2|12589|12583|12585.9|12579.9|0
1761538200000|2025-10-27 04:10:00|12589|12583|12587.5|12581.5|12589|12583|12587.4|12581.4|0
1761538500000|2025-10-27 04:15:00|12587.4|12581.4|12587.5|12581.5|12588.9|12582.9|12587.4|12581.4|0
1761538800000|2025-10-27 04:20:00|12588.2|12582.2|12586|12580|12589|12583|12585.2|12579.2|0
1761539100000|2025-10-27 04:25:00|12587.5|12581.5|12586|12580|12592|12586|12586|12580|0
1761539400000|2025-10-27 04:30:00|12586.8|12580.8|12584.5|12578.5|12588.3|12582.3|12584.5|12578.5|0
1761539700000|2025-10-27 04:35:00|12583|12577|12583|12577|12584.5|12578.5|12583|12577|0
1761540000000|2025-10-27 04:40:00|12584.5|12578.5|12587.5|12581.5|12587.5|12581.5|12583|12577|0
1761540300000|2025-10-27 04:45:00|12586|12580|12587.5|12581.5|12587.5|12581.5|12586|12580|0
1761540600000|2025-10-27 04:50:00|12586|12580|12587.5|12581.5|12587.5|12581.5|12586|12580|0
1761540900000|2025-10-27 04:55:00|12589|12583|12589|12583|12590.5|12584.5|12589|12583|0
1761541200000|2025-10-27 05:00:00|12589.8|12583.8|12590.5|12584.5|12590.5|12584.5|12589.8|12583.8|0
1761541500000|2025-10-27 05:05:00|12592|12586|12592|12586|12592|12586|12591.2|12585.2|0
1761541800000|2025-10-27 05:10:00|12593.5|12587.5|12596.5|12590.5|12597.3|12591.3|12593.5|12587.5|0
1761542100000|2025-10-27 05:15:00|12598|12592|12598.1|12592.1|12598.1|12592.1|12597.3|12591.3|0
1761542400000|2025-10-27 05:20:00|12598|12592|12598|12592|12599.5|12593.5|12596.5|12590.5|0
1761542700000|2025-10-27 05:25:00|12599.5|12593.5|12604.1|12598.1|12605.6|12599.6|12599.5|12593.5|0
1761543000000|2025-10-27 05:30:00|12604.8|12598.8|12601.1|12595.1|12605.6|12599.6|12601.1|12595.1|0
1761543300000|2025-10-27 05:35:00|12601|12595|12601.1|12595.1|12601.1|12595.1|12601|12595|0
1761543600000|2025-10-27 05:40:00|12601|12595|12599.5|12593.5|12601.1|12595.1|12598|12592|0
1761543900000|2025-10-27 05:45:00|12598.8|12592.8|12600.8|12594.8|12602.3|12596.3|12598|12592|0
1761544200000|2025-10-27 05:50:00|12601.6|12595.6|12603.8|12597.8|12603.8|12597.8|12600.8|12594.8|0
1761544500000|2025-10-27 05:55:00|12605.3|12599.3|12610|12604|12610.2|12604.2|12602.3|12596.3|0
1761544800000|2025-10-27 06:00:00|12610.8|12604.8|12619.5|12613.5|12619.5|12613.5|12610|12604|0
1761545100000|2025-10-27 06:05:00|12621|12615|12622.5|12616.5|12625.5|12619.5|12621|12615|0
1761545400000|2025-10-27 06:10:00|12621|12615|12622.4|12616.4|12622.4|12616.4|12619.4|12613.4|0
1761545700000|2025-10-27 06:15:00|12620.9|12614.9|12621|12615|12622.5|12616.5|12620.9|12614.9|0
1761546000000|2025-10-27 06:20:00|12619.5|12613.5|12618|12612|12619.5|12613.5|12618|12612|0
1761546300000|2025-10-27 06:25:00|12619.5|12613.5|12622.6|12616.6|12624.1|12618.1|12619.5|12613.5|0
1761546600000|2025-10-27 06:30:00|12621.1|12615.1|12618|12612|12622.6|12616.6|12617.2|12611.2|0
1761546900000|2025-10-27 06:35:00|12619.5|12613.5|12621|12615|12622.6|12616.6|12618|12612|0
1761547200000|2025-10-27 06:40:00|12622.5|12616.5|12625.5|12619.5|12627.1|12621.1|12622.5|12616.5|0
1761547500000|2025-10-27 06:45:00|12625.6|12619.6|12621|12615|12625.6|12619.6|12621|12615|0
1761547800000|2025-10-27 06:50:00|12619.5|12613.5|12618|12612|12619.5|12613.5|12618|12612|0
1761548100000|2025-10-27 06:55:00|12616.5|12610.5|12618|12612|12618|12612|12614.9|12608.9|0
1761548400000|2025-10-27 07:00:00|12617.9|12611.9|12582.7|12580.7|12617.9|12611.9|12575.2|12573.2|330
1761548700000|2025-10-27 07:05:00|12583.2|12581.2|12566.2|12564.2|12585.7|12583.7|12563.7|12561.7|147
1761549000000|2025-10-27 07:10:00|12565.7|12563.7|12560.2|12558.2|12566.2|12564.2|12559.7|12557.7|25
1761549300000|2025-10-27 07:15:00|12559.7|12557.7|12567.7|12565.7|12567.7|12565.7|12559.7|12557.7|21
1761549600000|2025-10-27 07:20:00|12568.2|12566.2|12569.7|12567.7|12571.2|12569.2|12565.7|12563.7|82
1761549900000|2025-10-27 07:25:00|12569.2|12567.2|12565.7|12563.7|12572.7|12570.7|12565.7|12563.7|44
1761550200000|2025-10-27 07:30:00|12566.2|12564.2|12570.2|12568.2|12571.2|12569.2|12565.7|12563.7|11
1761550500000|2025-10-27 07:35:00|12571.2|12569.2|12565.7|12563.7|12571.2|12569.2|12565.7|12563.7|31
1761550800000|2025-10-27 07:40:00|12563.2|12561.2|12565.2|12563.2|12568.2|12566.2|12562.7|12560.7|111
1761551100000|2025-10-27 07:45:00|12564.7|12562.7|12559.7|12557.7|12564.7|12562.7|12555.7|12553.7|25
1761551400000|2025-10-27 07:50:00|12558.7|12556.7|12553.2|12551.2|12558.7|12556.7|12547.7|12545.7|94
1761551700000|2025-10-27 07:55:00|12553.7|12551.7|12550.7|12548.7|12553.7|12551.7|12548.7|12546.7|69
1761552000000|2025-10-27 08:00:00|12551.2|12549.2|12533.2|12531.2|12551.7|12549.7|12529.2|12527.2|657
1761552300000|2025-10-27 08:05:00|12532.7|12530.7|12525.2|12523.2|12534.2|12532.2|12523.7|12521.7|381
1761552600000|2025-10-27 08:10:00|12524.7|12522.7|12520.2|12518.2|12531.2|12529.2|12519.2|12517.2|221
1761552900000|2025-10-27 08:15:00|12521.2|12519.2|12529.2|12527.2|12532.7|12530.7|12520.2|12518.2|154
1761553200000|2025-10-27 08:20:00|12530|12528|12527|12525|12533|12531|12526|12524|117
1761553500000|2025-10-27 08:25:00|12527.5|12525.5|12522|12520|12528|12526|12521.5|12519.5|120
1761553800000|2025-10-27 08:30:00|12521.9|12519.9|12515.9|12513.9|12528.4|12526.4|12510.4|12508.4|194
1761554100000|2025-10-27 08:35:00|12515.4|12513.4|12518.4|12516.4|12519.9|12517.9|12512.9|12510.9|141
1761554400000|2025-10-27 08:40:00|12518|12516|12514|12512|12521|12519|12514|12512|136
1761554700000|2025-10-27 08:45:00|12514.5|12512.5|12517.5|12515.5|12523.5|12521.5|12514|12512|147
1761555000000|2025-10-27 08:50:00|12517.1|12515.1|12518.1|12516.1|12521.1|12519.1|12511.1|12509.1|103
1761555300000|2025-10-27 08:55:00|12519.1|12517.1|12518.1|12516.1|12522.6|12520.6|12517.1|12515.1|96
1761555600000|2025-10-27 09:00:00|12517.2|12515.2|12513.2|12511.2|12520.7|12518.7|12510.2|12508.2|156
1761555900000|2025-10-27 09:05:00|12513.7|12511.7|12509.7|12507.7|12517.7|12515.7|12506.7|12504.7|102
1761556200000|2025-10-27 09:10:00|12510.1|12508.1|12503.6|12501.6|12510.6|12508.6|12500.1|12498.1|145
1761556500000|2025-10-27 09:15:00|12504.1|12502.1|12488.6|12486.6|12504.1|12502.1|12487.6|12485.6|293
1761556800000|2025-10-27 09:20:00|12488.5|12486.5|12493.5|12491.5|12494.5|12492.5|12488.5|12486.5|84
1761557100000|2025-10-27 09:25:00|12493|12491|12496.5|12494.5|12502|12500|12492.5|12490.5|137
1761557400000|2025-10-27 09:30:00|12496.9|12494.9|12494.9|12492.9|12498.9|12496.9|12492.9|12490.9|81
1761557700000|2025-10-27 09:35:00|12494.4|12492.4|12499.9|12497.9|12500.9|12498.9|12493.9|12491.9|76
1761558000000|2025-10-27 09:40:00|12500.2|12498.2|12499.2|12497.2|12502.2|12500.2|12495.7|12493.7|214
1761558300000|2025-10-27 09:45:00|12498.7|12496.7|12502.2|12500.2|12505.7|12503.7|12498.7|12496.7|114
1761558600000|2025-10-27 09:50:00|12501.3|12499.3|12505.3|12503.3|12507.3|12505.3|12501.3|12499.3|193
1761558900000|2025-10-27 09:55:00|12506.3|12504.3|12503.8|12501.8|12510.3|12508.3|12500.3|12498.3|97
1761559200000|2025-10-27 10:00:00|12503.3|12501.3|12494.8|12492.8|12503.8|12501.8|12494.3|12492.3|84
1761559500000|2025-10-27 10:05:00|12495.3|12493.3|12493.8|12491.8|12496.3|12494.3|12490.8|12488.8|259
1761559800000|2025-10-27 10:10:00|12494.7|12492.7|12489.2|12487.2|12495.2|12493.2|12487.7|12485.7|127
1761560100000|2025-10-27 10:15:00|12489.7|12487.7|12486.7|12484.7|12491.7|12489.7|12484.7|12482.7|146
1761560400000|2025-10-27 10:20:00|12487.2|12485.2|12487.7|12485.7|12490.7|12488.7|12484.2|12482.2|60
1761560700000|2025-10-27 10:25:00|12488.2|12486.2|12489.2|12487.2|12490.2|12488.2|12484.7|12482.7|84
1761561000000|2025-10-27 10:30:00|12488.4|12486.4|12489.9|12487.9|12493.9|12491.9|12485.9|12483.9|82
1761561300000|2025-10-27 10:35:00|12489.4|12487.4|12491.4|12489.4|12492.4|12490.4|12487.9|12485.9|77
1761561600000|2025-10-27 10:40:00|12490.9|12488.9|12488.4|12486.4|12491.9|12489.9|12486.9|12484.9|232
1761561900000|2025-10-27 10:45:00|12487.9|12485.9|12484.9|12482.9|12487.9|12485.9|12483.4|12481.4|613
1761562200000|2025-10-27 10:50:00|12484.4|12482.4|12495.4|12493.4|12495.4|12493.4|12484.4|12482.4|174
1761562500000|2025-10-27 10:55:00|12494.9|12492.9|12490.4|12488.4|12497.4|12495.4|12490.4|12488.4|60
1761562800000|2025-10-27 11:00:00|12492.4|12490.4|12496.4|12494.4|12498.4|12496.4|12492.4|12490.4|126
1761563100000|2025-10-27 11:05:00|12496.9|12494.9|12491.9|12489.9|12498.9|12496.9|12491.9|12489.9|60
1761563400000|2025-10-27 11:10:00|12491.7|12489.7|12492.7|12490.7|12495.7|12493.7|12489.7|12487.7|191
1761563700000|2025-10-27 11:15:00|12492.2|12490.2|12487.2|12485.2|12492.7|12490.7|12486.7|12484.7|83
1761564000000|2025-10-27 11:20:00|12487.9|12485.9|12488.9|12486.9|12491.4|12489.4|12486.4|12484.4|39
1761564300000|2025-10-27 11:25:00|12489.4|12487.4|12486.4|12484.4|12490.4|12488.4|12485.9|12483.9|61
1761564600000|2025-10-27 11:30:00|12486.1|12484.1|12482.6|12480.6|12486.1|12484.1|12479.1|12477.1|125
1761564900000|2025-10-27 11:35:00|12483.6|12481.6|12481.6|12479.6|12483.6|12481.6|12479.6|12477.6|40
1761565200000|2025-10-27 11:40:00|12481.3|12479.3|12477.8|12475.8|12481.8|12479.8|12476.8|12474.8|254
1761565500000|2025-10-27 11:45:00|12477.3|12475.3|12477.3|12475.3|12480.3|12478.3|12476.8|12474.8|41
1761565800000|2025-10-27 11:50:00|12478.7|12476.7|12478.2|12476.2|12479.2|12477.2|12474.2|12472.2|74
1761566100000|2025-10-27 11:55:00|12479.2|12477.2|12480.7|12478.7|12481.2|12479.2|12477.2|12475.2|85
1761566400000|2025-10-27 12:00:00|12480|12478|12477.5|12475.5|12482.5|12480.5|12477.5|12475.5|69
1761566700000|2025-10-27 12:05:00|12478|12476|12483.5|12481.5|12485|12483|12476.5|12474.5|65
1761567000000|2025-10-27 12:10:00|12483.1|12481.1|12483.6|12481.6|12485.6|12483.6|12481.1|12479.1|36
1761567300000|2025-10-27 12:15:00|12483.1|12481.1|12478.1|12476.1|12483.6|12481.6|12477.6|12475.6|47
1761567600000|2025-10-27 12:20:00|12479.1|12477.1|12484.1|12482.1|12484.1|12482.1|12477.1|12475.1|60
1761567900000|2025-10-27 12:25:00|12484.6|12482.6|12479.6|12477.6|12484.6|12482.6|12479.6|12477.6|32
1761568200000|2025-10-27 12:30:00|12479.7|12477.7|12479.2|12477.2|12481.2|12479.2|12475.2|12473.2|46
1761568500000|2025-10-27 12:35:00|12479.7|12477.7|12472.7|12470.7|12479.7|12477.7|12471.7|12469.7|74
1761568800000|2025-10-27 12:40:00|12473.5|12471.5|12475|12473|12478.5|12476.5|12473.5|12471.5|62
1761569100000|2025-10-27 12:45:00|12474.5|12472.5|12479|12477|12481|12479|12474.5|12472.5|79
1761569400000|2025-10-27 12:50:00|12478.8|12476.8|12472.8|12470.8|12479.8|12477.8|12471.8|12469.8|72
1761569700000|2025-10-27 12:55:00|12472.3|12470.3|12469.3|12467.3|12473.8|12471.8|12468.8|12466.8|119
1761570000000|2025-10-27 13:00:00|12469.8|12467.8|12467.8|12465.8|12470.3|12468.3|12459.3|12457.3|484
1761570300000|2025-10-27 13:05:00|12468.3|12466.3|12461.8|12459.8|12470.3|12468.3|12461.8|12459.8|124
1761570600000|2025-10-27 13:10:00|12461.6|12459.6|12462.6|12460.6|12471.6|12469.6|12461.6|12459.6|92
1761570900000|2025-10-27 13:15:00|12463.1|12461.1|12462.6|12460.6|12465.1|12463.1|12461.1|12459.1|73
1761571200000|2025-10-27 13:20:00|12463|12461|12465|12463|12465.5|12463.5|12458|12456|115
1761571500000|2025-10-27 13:25:00|12464.5|12462.5|12458|12456|12467.5|12465.5|12458|12456|100
1761571800000|2025-10-27 13:30:00|12458.5|12456.5|12460|12458|12467|12465|12454|12452|530
1761572100000|2025-10-27 13:35:00|12460.5|12458.5|12450|12448|12461.5|12459.5|12448|12446|323
1761572400000|2025-10-27 13:40:00|12449.8|12447.8|12463.3|12461.3|12467.3|12465.3|12449.3|12447.3|270
1761572700000|2025-10-27 13:45:00|12462.8|12460.8|12458.8|12456.8|12463.8|12461.8|12455.8|12453.8|127
1761573000000|2025-10-27 13:50:00|12458.5|12456.5|12472.5|12470.5|12473.5|12471.5|12456.5|12454.5|238
1761573300000|2025-10-27 13:55:00|12472|12470|12478|12476|12478|12476|12467|12465|135
1761573600000|2025-10-27 14:00:00|12477.2|12475.2|12488.7|12486.7|12491.2|12489.2|12477.2|12475.2|258
1761573900000|2025-10-27 14:05:00|12489.2|12487.2|12485.7|12483.7|12492.2|12490.2|12485.2|12483.2|112
1761574200000|2025-10-27 14:10:00|12484.5|12482.5|12485.5|12483.5|12487.5|12485.5|12480.5|12478.5|328
1761574500000|2025-10-27 14:15:00|12485|12483|12487|12485|12490|12488|12484|12482|57
1761574800000|2025-10-27 14:20:00|12486.9|12484.9|12488.9|12486.9|12489.9|12487.9|12482.9|12480.9|74
1761575100000|2025-10-27 14:25:00|12489.4|12487.4|12489.9|12487.9|12493.9|12491.9|12488.4|12486.4|224
1761575400000|2025-10-27 14:30:00|12489.4|12487.4|12493.9|12491.9|12493.9|12491.9|12483.9|12481.9|103
1761575700000|2025-10-27 14:35:00|12494.9|12492.9|12495.4|12493.4|12496.9|12494.9|12493.4|12491.4|95
1761576000000|2025-10-27 14:40:00|12495.6|12493.6|12499.1|12497.1|12499.1|12497.1|12493.6|12491.6|111
1761576300000|2025-10-27 14:45:00|12499.6|12497.6|12500.6|12498.6|12505.1|12503.1|12498.6|12496.6|158
1761576600000|2025-10-27 14:50:00|12501|12499|12500.5|12498.5|12501|12499|12493.5|12491.5|191
1761576900000|2025-10-27 14:55:00|12500|12498|12506|12504|12509.5|12507.5|12496.5|12494.5|153
1761577200000|2025-10-27 15:00:00|12506.4|12504.4|12502.4|12500.4|12509.9|12507.9|12501.9|12499.9|187
1761577500000|2025-10-27 15:05:00|12501.4|12499.4|12501.9|12499.9|12502.4|12500.4|12496.9|12494.9|138
1761577800000|2025-10-27 15:10:00|12502|12500|12502.5|12500.5|12505.5|12503.5|12498|12496|170
1761578100000|2025-10-27 15:15:00|12502|12500|12502|12500|12502.5|12500.5|12496.5|12494.5|165
1761578400000|2025-10-27 15:20:00|12501.7|12499.7|12501.7|12499.7|12502.2|12500.2|12498.2|12496.2|97
1761578700000|2025-10-27 15:25:00|12501.2|12499.2|12502.2|12500.2|12507.2|12505.2|12498.2|12496.2|217
1761579000000|2025-10-27 15:30:00|12502.3|12500.3|12510.8|12508.8|12511.3|12509.3|12501.8|12499.8|143
1761579300000|2025-10-27 15:35:00|12511.3|12509.3|12507.3|12505.3|12511.8|12509.8|12506.3|12504.3|101
1761579600000|2025-10-27 15:40:00|12507.7|12505.7|12506.7|12504.7|12510.7|12508.7|12503.2|12501.2|150
1761579900000|2025-10-27 15:45:00|12506.2|12504.2|12499.7|12497.7|12506.2|12504.2|12499.2|12497.2|120
1761580200000|2025-10-27 15:50:00|12499.9|12497.9|12499.9|12497.9|12502.9|12500.9|12497.9|12495.9|150
1761580500000|2025-10-27 15:55:00|12499.4|12497.4|12504.9|12502.9|12504.9|12502.9|12496.9|12494.9|164
1761580800000|2025-10-27 16:00:00|12505.2|12503.2|12514.7|12512.7|12516.2|12514.2|12505.2|12503.2|240
1761581100000|2025-10-27 16:05:00|12514.2|12512.2|12515.2|12513.2|12516.2|12514.2|12510.2|12508.2|219
1761581400000|2025-10-27 16:10:00|12515.4|12513.4|12515.9|12513.9|12518.4|12516.4|12513.4|12511.4|367
1761581700000|2025-10-27 16:15:00|12516.4|12514.4|12517.4|12515.4|12521.4|12519.4|12513.4|12511.4|506
1761582000000|2025-10-27 16:20:00|12516.9|12514.9|12518.4|12516.4|12519.4|12517.4|12515.4|12513.4|275
1761582300000|2025-10-27 16:25:00|12517.9|12515.9|12528.4|12526.4|12530.9|12528.9|12517.4|12515.4|1830
1761582600000|2025-10-27 16:30:00|12527.9|12525.9|12529.4|12527.4|12530.4|12528.4|12524.4|12522.4|706
1761582900000|2025-10-27 16:35:00|12528.4|12526.4|12536.4|12534.4|12537.9|12535.9|12527.4|12525.4|271
1761583200000|2025-10-27 16:40:00|12536.9|12534.9|12536.4|12534.4|12539.4|12537.4|12534.4|12532.4|129
1761583500000|2025-10-27 16:45:00|12536.9|12534.9|12538.4|12536.4|12539.4|12537.4|12535.4|12533.4|188
1761583800000|2025-10-27 16:50:00|12538.9|12536.9|12541.9|12539.9|12543.4|12541.4|12537.4|12535.4|116
1761584100000|2025-10-27 16:55:00|12542.4|12540.4|12541.4|12539.4|12543.4|12541.4|12541.4|12539.4|73
1761584400000|2025-10-27 17:00:00|12540.9|12538.9|12536.9|12534.9|12540.9|12538.9|12536.9|12534.9|42
1761584700000|2025-10-27 17:05:00|12537.4|12535.4|12535.4|12533.4|12537.9|12535.9|12532.4|12530.4|32
1761585000000|2025-10-27 17:10:00|12534.9|12532.9|12532.4|12530.4|12534.9|12532.9|12531.9|12529.9|36
1761585300000|2025-10-27 17:15:00|12532.9|12530.9|12530.4|12528.4|12532.9|12530.9|12527.9|12525.9|32
1761585600000|2025-10-27 17:20:00|12529.9|12527.9|12527.4|12525.4|12529.9|12527.9|12525.9|12523.9|34
1761585900000|2025-10-27 17:25:00|12526.9|12524.9|12530.4|12528.4|12530.9|12528.9|12526.9|12524.9|35
1761586200000|2025-10-27 17:30:00|12529.9|12527.9|12530.9|12528.9|12531.9|12529.9|12529.4|12527.4|31
1761586500000|2025-10-27 17:35:00|12530.4|12528.4|12528.9|12526.9|12530.9|12528.9|12527.4|12525.4|22
1761586800000|2025-10-27 17:40:00|12529.4|12527.4|12527.9|12525.9|12529.9|12527.9|12527.9|12525.9|34
1761587100000|2025-10-27 17:45:00|12529.4|12527.4|12530.9|12528.9|12531.4|12529.4|12529.4|12527.4|42
1761587400000|2025-10-27 17:50:00|12530.4|12528.4|12528.9|12526.9|12530.4|12528.4|12528.4|12526.4|32
1761587700000|2025-10-27 17:55:00|12529.4|12527.4|12529.9|12527.9|12530.4|12528.4|12528.9|12526.9|44
1761588000000|2025-10-27 18:00:00|12530.4|12528.4|12533.4|12531.4|12533.9|12531.9|12528.9|12526.9|28
1761588300000|2025-10-27 18:05:00|12533.9|12531.9|12533.4|12531.4|12534.9|12532.9|12532.9|12530.9|26
1761588600000|2025-10-27 18:10:00|12533.9|12531.9|12533.9|12531.9|12533.9|12531.9|12533.4|12531.4|19
1761588900000|2025-10-27 18:15:00|12533.4|12531.4|12534.4|12532.4|12534.9|12532.9|12532.4|12530.4|14
1761589200000|2025-10-27 18:20:00|12534.9|12532.9|12532.9|12530.9|12534.9|12532.9|12532.9|12530.9|5
1761589500000|2025-10-27 18:25:00|12533.4|12531.4|12530.9|12528.9|12533.4|12531.4|12530.4|12528.4|13
1761589800000|2025-10-27 18:30:00|12531.4|12529.4|12530.9|12528.9|12532.4|12530.4|12530.4|12528.4|9
1761590100000|2025-10-27 18:35:00|12531.4|12529.4|12529.4|12527.4|12532.9|12530.9|12529.4|12527.4|16
1761590400000|2025-10-27 18:40:00|12528.9|12526.9|12526.4|12524.4|12528.9|12526.9|12525.9|12523.9|8
1761590700000|2025-10-27 18:45:00|12525.9|12523.9|12526.4|12524.4|12526.9|12524.9|12524.9|12522.9|25
1761591000000|2025-10-27 18:50:00|12525.9|12523.9|12522.9|12520.9|12525.9|12523.9|12522.4|12520.4|12
1761591300000|2025-10-27 18:55:00|12523.4|12521.4|12523.9|12521.9|12524.4|12522.4|12522.9|12520.9|13
1761591600000|2025-10-27 19:00:00|12523.4|12521.4|12523.4|12521.4|12523.9|12521.9|12521.9|12519.9|8
1761591900000|2025-10-27 19:05:00|12523.9|12521.9|12522.9|12520.9|12524.9|12522.9|12522.4|12520.4|15
1761592200000|2025-10-27 19:10:00|12522.4|12520.4|12520.9|12518.9|12522.9|12520.9|12520.4|12518.4|19
1761592500000|2025-10-27 19:15:00|12521.4|12519.4|12520.9|12518.9|12521.9|12519.9|12519.9|12517.9|18
1761592800000|2025-10-27 19:20:00|12521.4|12519.4|12523.4|12521.4|12523.4|12521.4|12520.4|12518.4|9
1761593100000|2025-10-27 19:25:00|12523.9|12521.9|12526.4|12524.4|12526.9|12524.9|12523.9|12521.9|11
1761593400000|2025-10-27 19:30:00|12526.9|12524.9|12526.9|12524.9|12528.4|12526.4|12525.4|12523.4|33
1761593700000|2025-10-27 19:35:00|12527.4|12525.4|12528.9|12526.9|12530.4|12528.4|12526.9|12524.9|53
1761594000000|2025-10-27 19:40:00|12528.4|12526.4|12526.4|12524.4|12528.9|12526.9|12526.4|12524.4|26
1761594300000|2025-10-27 19:45:00|12525.9|12523.9|12527.4|12525.4|12528.4|12526.4|12525.4|12523.4|13
1761594600000|2025-10-27 19:50:00|12527.9|12525.9|12525.9|12523.9|12527.9|12525.9|12523.9|12521.9|14
1761594900000|2025-10-27 19:55:00|12526.4|12524.4|12524.9|12522.9|12530.4|12528.4|12524.4|12522.4|41
1761595200000|2025-10-27 20:00:00|12525.4|12523.4|12528.9|12526.9|12528.9|12526.9|12524.9|12522.9|4
1761595500000|2025-10-27 20:05:00|12528.4|12526.4|12523.9|12521.9|12528.9|12526.9|12520.9|12518.9|32
1761595800000|2025-10-27 20:10:00|12524.4|12522.4|12527.4|12525.4|12527.4|12525.4|12524.4|12522.4|1
1761596100000|2025-10-27 20:15:00|12526.9|12524.9|12529.9|12527.9|12529.9|12527.9|12526.9|12524.9|2
1761596400000|2025-10-27 20:20:00|12529.4|12527.4|12530.9|12528.9|12530.9|12528.9|12529.4|12527.4|2
1761596700000|2025-10-27 20:25:00|12530.4|12528.4|12530.9|12528.9|12531.4|12529.4|12529.9|12527.9|4
1761597000000|2025-10-27 20:30:00|12531.4|12529.4|12533.9|12531.9|12533.9|12531.9|12530.9|12528.9|2
1761597300000|2025-10-27 20:35:00|12534.4|12532.4|12536.4|12534.4|12536.4|12534.4|12533.9|12531.9|4
1761597600000|2025-10-27 20:40:00|12535.9|12533.9|12536.9|12534.9|12537.4|12535.4|12535.9|12533.9|1
1761597900000|2025-10-27 20:45:00|12537.4|12535.4|12535.9|12533.9|12537.9|12535.9|12535.9|12533.9|3
1761598200000|2025-10-27 20:50:00|12536.4|12534.4|12535.9|12533.9|12536.9|12534.9|12535.9|12533.9|0
1761598500000|2025-10-27 20:55:00|12535.4|12533.4|12539.4|12533.4|12539.4|12535.9|12534.4|12532.4|6
1761598800000|2025-10-27 21:00:00|12539.2|12533.2|12537.5|12531.5|12539.4|12533.4|12537.4|12531.4|0
1761599100000|2025-10-27 21:05:00|12537.7|12531.7|12538.7|12532.7|12538.7|12532.7|12537.4|12531.4|0
1761599400000|2025-10-27 21:10:00|12538.4|12532.4|12538.6|12532.6|12539|12533|12538.4|12532.4|0
1761599700000|2025-10-27 21:15:00|12538.7|12532.7|12539|12533|12539|12533|12538.4|12532.4|0
1761600000000|2025-10-27 21:20:00|12538.9|12532.9|12538.1|12532.1|12539|12533|12537.7|12531.7|0
1761600300000|2025-10-27 21:25:00|12538.3|12532.3|12538.3|12532.3|12538.6|12532.6|12537.5|12531.5|0
1761600600000|2025-10-27 21:30:00|12538|12532|12538|12532|12538|12532|12537.8|12531.8|0
1761600900000|2025-10-27 21:35:00|12537.7|12531.7|12539|12533|12539|12533|12537.7|12531.7|0
1761601200000|2025-10-27 21:40:00|12538.9|12532.9|12538.7|12532.7|12539|12533|12538.7|12532.7|0
1761601500000|2025-10-27 21:45:00|12538.9|12532.9|12538.7|12532.7|12538.9|12532.9|12538.7|12532.7|0
1761601800000|2025-10-27 21:50:00|12538.3|12532.3|12538.4|12532.4|12538.4|12532.4|12538.3|12532.3|0
1761602100000|2025-10-27 21:55:00|12538.6|12532.6|12538.4|12532.4|12538.8|12532.8|12538.4|12532.4|0
1761602400000|2025-10-27 22:00:00|12537.8|12531.8|12537.9|12531.9|12538.9|12532.9|12536.4|12530.4|0
1761602700000|2025-10-27 22:05:00|12538.1|12532.1|12536.5|12530.5|12538.4|12532.4|12536.1|12530.1|0
1761603000000|2025-10-27 22:10:00|12536.6|12530.6|12537.3|12531.3|12537.9|12531.9|12536.6|12530.6|0
1761603300000|2025-10-27 22:15:00|12537.5|12531.5|12538.4|12532.4|12539.9|12533.9|12537.2|12531.2|0
1761603600000|2025-10-27 22:20:00|12538.2|12532.2|12539|12533|12539.3|12533.3|12537.8|12531.8|0
1761603900000|2025-10-27 22:25:00|12539.2|12533.2|12537.8|12531.8|12539.3|12533.3|12537.8|12531.8|0
1761604200000|2025-10-27 22:30:00|12538.1|12532.1|12538.7|12532.7|12539|12533|12536.9|12530.9|0
1761604500000|2025-10-27 22:35:00|12538.8|12532.8|12539.3|12533.3|12539.3|12533.3|12538.5|12532.5|0
1761604800000|2025-10-27 22:40:00|12539.2|12533.2|12537.9|12531.9|12539.3|12533.3|12537.2|12531.2|0
1761605100000|2025-10-27 22:45:00|12538.1|12532.1|12538.2|12532.2|12538.5|12532.5|12537.6|12531.6|0
1761605400000|2025-10-27 22:50:00|12538.4|12532.4|12538.2|12532.2|12538.5|12532.5|12537.7|12531.7|0
1761605700000|2025-10-27 22:55:00|12538.3|12532.3|12538|12532|12538.5|12532.5|12538|12532|0
1761606000000|2025-10-27 23:00:00|12538.3|12532.3|12538.5|12532.5|12539.2|12533.2|12537.4|12531.4|0
1761606300000|2025-10-27 23:05:00|12538.6|12532.6|12538|12532|12538.8|12532.8|12537.2|12531.2|0
1761606600000|2025-10-27 23:10:00|12538.2|12532.2|12538.2|12532.2|12538.8|12532.8|12537.7|12531.7|0
1761606900000|2025-10-27 23:15:00|12538.3|12532.3|12539.5|12533.5|12539.6|12533.6|12538.2|12532.2|0
1761607200000|2025-10-27 23:20:00|12539.4|12533.4|12539.9|12533.9|12540.5|12534.5|12538.6|12532.6|0
1761607500000|2025-10-27 23:25:00|12539.8|12533.8|12541.7|12535.7|12542.2|12536.2|12539.7|12533.7|0
1761607800000|2025-10-27 23:30:00|12541.4|12535.4|12541.4|12535.4|12542.6|12536.6|12541.1|12535.1|0
1761608100000|2025-10-27 23:35:00|12541.5|12535.5|12542.3|12536.3|12543|12537|12541.5|12535.5|0
1761608400000|2025-10-27 23:40:00|12542.2|12536.2|12541|12535|12542.6|12536.6|12540.7|12534.7|0
1761608700000|2025-10-27 23:45:00|12540.8|12534.8|12541.9|12535.9|12542|12536|12540.2|12534.2|0
1761609000000|2025-10-27 23:50:00|12542.2|12536.2|12539.9|12533.9|12542.3|12536.3|12539.9|12533.9|0
1761609300000|2025-10-27 23:55:00|12540|12534|12539|12533|12540.5|12534.5|12538|12532|0
1761609600000|2025-10-28 00:00:00|12538.8|12532.8|12538.2|12532.2|12539.3|12533.3|12538|12532|0
1761609900000|2025-10-28 00:05:00|12538.3|12532.3|12537.4|12531.4|12538.3|12532.3|12536.4|12530.4|0
1761610200000|2025-10-28 00:10:00|12537.6|12531.6|12538.7|12532.7|12539.4|12533.4|12537.4|12531.4|0
1761610500000|2025-10-28 00:15:00|12538.6|12532.6|12539.6|12533.6|12539.7|12533.7|12537.3|12531.3|0
1761610800000|2025-10-28 00:20:00|12539.7|12533.7|12538.2|12532.2|12539.7|12533.7|12538.2|12532.2|0
1761611100000|2025-10-28 00:25:00|12536.7|12530.7|12536.7|12530.7|12536.7|12530.7|12536.7|12530.7|0
1761611400000|2025-10-28 00:30:00|12535.2|12529.2|12535.2|12529.2|12535.2|12529.2|12535.2|12529.2|0
1761611700000|2025-10-28 00:35:00|12536.7|12530.7|12537.4|12531.4|12538.2|12532.2|12536.7|12530.7|0
1761612000000|2025-10-28 00:40:00|12538.2|12532.2|12539.7|12533.7|12539.7|12533.7|12537.4|12531.4|0
1761612300000|2025-10-28 00:45:00|12539.6|12533.6|12538.1|12532.1|12539.7|12533.7|12538.1|12532.1|0
1761612600000|2025-10-28 00:50:00|12536.7|12530.7|12536.7|12530.7|12538.2|12532.2|12536.7|12530.7|0
1761612900000|2025-10-28 00:55:00|12537.4|12531.4|12536.7|12530.7|12538.2|12532.2|12536.7|12530.7|0
1761613200000|2025-10-28 01:00:00|12537.4|12531.4|12533.7|12527.7|12538.2|12532.2|12533.7|12527.7|0
1761613500000|2025-10-28 01:05:00|12535.2|12529.2|12535.2|12529.2|12535.2|12529.2|12535.1|12529.1|0
1761613800000|2025-10-28 01:10:00|12535.1|12529.1|12535.1|12529.1|12536.6|12530.6|12535.1|12529.1|0
1761614100000|2025-10-28 01:15:00|12536.6|12530.6|12535.1|12529.1|12538.2|12532.2|12535.1|12529.1|0
1761614400000|2025-10-28 01:20:00|12535.2|12529.2|12533.6|12527.6|12535.2|12529.2|12532.1|12526.1|0
1761614700000|2025-10-28 01:25:00|12535.1|12529.1|12535.1|12529.1|12535.2|12529.2|12535.1|12529.1|0
1761615000000|2025-10-28 01:30:00|12535.2|12529.2|12535.2|12529.2|12536.7|12530.7|12535.2|12529.2|0
1761615300000|2025-10-28 01:35:00|12533.7|12527.7|12533.7|12527.7|12535.2|12529.2|12533.7|12527.7|0
1761615600000|2025-10-28 01:40:00|12532.2|12526.2|12530.7|12524.7|12533.7|12527.7|12530.7|12524.7|0
1761615900000|2025-10-28 01:45:00|12529.2|12523.2|12529.2|12523.2|12530.7|12524.7|12529.2|12523.2|0
1761616200000|2025-10-28 01:50:00|12529.3|12523.3|12527.8|12521.8|12530.8|12524.8|12527.8|12521.8|0
1761616500000|2025-10-28 01:55:00|12527.9|12521.9|12526.4|12520.4|12529.3|12523.3|12526.4|12520.4|0
1761616800000|2025-10-28 02:00:00|12527.9|12521.9|12526.4|12520.4|12527.9|12521.9|12526.4|12520.4|0
1761617100000|2025-10-28 02:05:00|12527.9|12521.9|12527.9|12521.9|12527.9|12521.9|12526.4|12520.4|0
1761617400000|2025-10-28 02:10:00|12526.4|12520.4|12527.9|12521.9|12527.9|12521.9|12526.4|12520.4|0
1761617700000|2025-10-28 02:15:00|12527.8|12521.8|12526.4|12520.4|12527.9|12521.9|12526.4|12520.4|0
1761618000000|2025-10-28 02:20:00|12527.9|12521.9|12527.8|12521.8|12527.9|12521.9|12526.3|12520.3|0
1761618300000|2025-10-28 02:25:00|12527.9|12521.9|12526.4|12520.4|12527.9|12521.9|12526.4|12520.4|0
1761618600000|2025-10-28 02:30:00|12526.3|12520.3|12524.9|12518.9|12526.4|12520.4|12524.8|12518.8|0
1761618900000|2025-10-28 02:35:00|12524.8|12518.8|12524.8|12518.8|12524.9|12518.9|12524.8|12518.8|0
1761619200000|2025-10-28 02:40:00|12524.9|12518.9|12523.3|12517.3|12524.9|12518.9|12523.3|12517.3|0
1761619500000|2025-10-28 02:45:00|12523.4|12517.4|12520.3|12514.3|12523.4|12517.4|12518.8|12512.8|0
1761619800000|2025-10-28 02:50:00|12521.8|12515.8|12521.8|12515.8|12521.8|12515.8|12520.3|12514.3|0
1761620100000|2025-10-28 02:55:00|12521.9|12515.9|12521.9|12515.9|12521.9|12515.9|12521.8|12515.8|0
1761620400000|2025-10-28 03:00:00|12523.4|12517.4|12521.9|12515.9|12523.4|12517.4|12521.9|12515.9|0
1761620700000|2025-10-28 03:05:00|12520.4|12514.4|12521.9|12515.9|12521.9|12515.9|12520.4|12514.4|0
1761621000000|2025-10-28 03:10:00|12521.8|12515.8|12520.3|12514.3|12521.8|12515.8|12520.3|12514.3|0
1761621300000|2025-10-28 03:15:00|12521.8|12515.8|12521.8|12515.8|12523.3|12517.3|12521.8|12515.8|0
1761621600000|2025-10-28 03:20:00|12521.9|12515.9|12520.4|12514.4|12521.9|12515.9|12520.4|12514.4|0
1761621900000|2025-10-28 03:25:00|12521.8|12515.8|12521.9|12515.9|12521.9|12515.9|12521.8|12515.8|0
1761622200000|2025-10-28 03:30:00|12521.1|12515.1|12520.4|12514.4|12521.9|12515.9|12518.9|12512.9|0
1761622500000|2025-10-28 03:35:00|12521.8|12515.8|12521.8|12515.8|12523.3|12517.3|12521.1|12515.1|0
1761622800000|2025-10-28 03:40:00|12521.1|12515.1|12521.8|12515.8|12521.9|12515.9|12521.1|12515.1|0
1761623100000|2025-10-28 03:45:00|12521.9|12515.9|12521.9|12515.9|12521.9|12515.9|12521.8|12515.8|0
1761623400000|2025-10-28 03:50:00|12523.4|12517.4|12522|12516|12523.6|12517.6|12522|12516|0
1761623700000|2025-10-28 03:55:00|12522.8|12516.8|12522|12516|12523.5|12517.5|12522|12516|0
1761624000000|2025-10-28 04:00:00|12522.1|12516.1|12523.5|12517.5|12523.5|12517.5|12522|12516|0
1761624300000|2025-10-28 04:05:00|12522|12516|12522.1|12516.1|12523.5|12517.5|12522|12516|0
1761624600000|2025-10-28 04:10:00|12523.6|12517.6|12523.5|12517.5|12523.6|12517.6|12522|12516|0
1761624900000|2025-10-28 04:15:00|12522|12516|12519|12513|12522|12516|12519|12513|0
1761625200000|2025-10-28 04:20:00|12518.2|12512.2|12520.5|12514.5|12520.5|12514.5|12517.5|12511.5|0
1761625500000|2025-10-28 04:25:00|12519|12513|12518.2|12512.2|12519.8|12513.8|12517.5|12511.5|0
1761625800000|2025-10-28 04:30:00|12519|12513|12520.5|12514.5|12520.5|12514.5|12518.2|12512.2|0
1761626100000|2025-10-28 04:35:00|12520.4|12514.4|12519|12513|12520.5|12514.5|12519|12513|0
1761626400000|2025-10-28 04:40:00|12518.9|12512.9|12518.9|12512.9|12520.5|12514.5|12518.9|12512.9|0
1761626700000|2025-10-28 04:45:00|12519|12513|12520.5|12514.5|12521.9|12515.9|12519|12513|0
1761627000000|2025-10-28 04:50:00|12520.4|12514.4|12520.4|12514.4|12521.9|12515.9|12520.4|12514.4|0
1761627300000|2025-10-28 04:55:00|12521.2|12515.2|12524.9|12518.9|12524.9|12518.9|12521.2|12515.2|0
1761627600000|2025-10-28 05:00:00|12523.4|12517.4|12523.4|12517.4|12525|12519|12522.7|12516.7|0
1761627900000|2025-10-28 05:05:00|12523.5|12517.5|12521.9|12515.9|12524.9|12518.9|12521.9|12515.9|0
1761628200000|2025-10-28 05:10:00|12521.1|12515.1|12521.9|12515.9|12523.4|12517.4|12520.4|12514.4|0
1761628500000|2025-10-28 05:15:00|12520.4|12514.4|12521.9|12515.9|12521.9|12515.9|12520.4|12514.4|0
1761628800000|2025-10-28 05:20:00|12521.1|12515.1|12520.4|12514.4|12521.9|12515.9|12520.4|12514.4|0
1761629100000|2025-10-28 05:25:00|12521.9|12515.9|12522.7|12516.7|12523.4|12517.4|12520.4|12514.4|0
1761629400000|2025-10-28 05:30:00|12523.4|12517.4|12520.4|12514.4|12523.4|12517.4|12520.4|12514.4|0
1761629700000|2025-10-28 05:35:00|12519.7|12513.7|12518.9|12512.9|12520.4|12514.4|12518.9|12512.9|0
1761630000000|2025-10-28 05:40:00|12517.4|12511.4|12517.4|12511.4|12520.4|12514.4|12517.4|12511.4|0
1761630300000|2025-10-28 05:45:00|12518.9|12512.9|12518.6|12512.6|12519.3|12513.3|12518.5|12512.5|0
1761630600000|2025-10-28 05:50:00|12520|12514|12518.6|12512.6|12520|12514|12517|12511|0
1761630900000|2025-10-28 05:55:00|12519.3|12513.3|12518.5|12512.5|12520.1|12514.1|12518.5|12512.5|0
1761631200000|2025-10-28 06:00:00|12520|12514|12520|12514|12521.6|12515.6|12518.5|12512.5|0
1761631500000|2025-10-28 06:05:00|12520.1|12514.1|12521.5|12515.5|12521.5|12515.5|12518.5|12512.5|0
1761631800000|2025-10-28 06:10:00|12523|12517|12521.5|12515.5|12523.1|12517.1|12518.6|12512.6|0
1761632100000|2025-10-28 06:15:00|12520|12514|12521.5|12515.5|12521.5|12515.5|12520|12514|0
1761632400000|2025-10-28 06:20:00|12520|12514|12523.8|12517.8|12523.8|12517.8|12520|12514|0
1761632700000|2025-10-28 06:25:00|12524.5|12518.5|12525.8|12519.8|12527.3|12521.3|12524.3|12518.3|0
1761633000000|2025-10-28 06:30:00|12527.3|12521.3|12528.8|12522.8|12530.3|12524.3|12527.3|12521.3|0
1761633300000|2025-10-28 06:35:00|12527.3|12521.3|12525.8|12519.8|12527.3|12521.3|12525.8|12519.8|0
1761633600000|2025-10-28 06:40:00|12526.5|12520.5|12525.8|12519.8|12527.3|12521.3|12525.8|12519.8|0
1761633900000|2025-10-28 06:45:00|12526.5|12520.5|12521.2|12515.2|12526.5|12520.5|12521.2|12515.2|0
1761634200000|2025-10-28 06:50:00|12521.3|12515.3|12522.7|12516.7|12522.8|12516.8|12521.2|12515.2|0
1761634500000|2025-10-28 06:55:00|12522|12516|12521.2|12515.2|12522.7|12516.7|12519.7|12513.7|0
1761634800000|2025-10-28 07:00:00|12522|12516|12496.4|12494.4|12522.7|12516.7|12490.9|12488.9|200
1761635100000|2025-10-28 07:05:00|12495.4|12493.4|12500.4|12498.4|12500.4|12498.4|12495.4|12493.4|37
1761635400000|2025-10-28 07:10:00|12499.9|12497.9|12502.9|12500.9|12506.9|12504.9|12498.9|12496.9|57
1761635700000|2025-10-28 07:15:00|12501.9|12499.9|12493.4|12491.4|12502.4|12500.4|12490.9|12488.9|51
1761636000000|2025-10-28 07:20:00|12493.9|12491.9|12492.4|12490.4|12496.9|12494.9|12491.4|12489.4|88
1761636300000|2025-10-28 07:25:00|12492.9|12490.9|12488.4|12486.4|12492.9|12490.9|12485.4|12483.4|163
1761636600000|2025-10-28 07:30:00|12487.9|12485.9|12479.4|12477.4|12487.9|12485.9|12478.4|12476.4|144
1761636900000|2025-10-28 07:35:00|12479.9|12477.9|12484.4|12482.4|12485.4|12483.4|12479.4|12477.4|7
1761637200000|2025-10-28 07:40:00|12483.9|12481.9|12481.9|12479.9|12485.9|12483.9|12477.9|12475.9|94
1761637500000|2025-10-28 07:45:00|12481.4|12479.4|12487.9|12485.9|12488.4|12486.4|12480.9|12478.9|21
1761637800000|2025-10-28 07:50:00|12488.4|12486.4|12482.9|12480.9|12488.9|12486.9|12482.9|12480.9|81
1761638100000|2025-10-28 07:55:00|12482.4|12480.4|12459.4|12457.4|12487.4|12485.4|12459.4|12457.4|322
1761638400000|2025-10-28 08:00:00|12463.9|12461.9|12475.4|12473.4|12480.9|12478.9|12453.9|12451.9|1403
1761638700000|2025-10-28 08:05:00|12474.9|12472.9|12476.9|12474.9|12483.9|12481.9|12468.9|12466.9|282
1761639000000|2025-10-28 08:10:00|12475.9|12473.9|12454.9|12452.9|12475.9|12473.9|12454.4|12452.4|361
1761639300000|2025-10-28 08:15:00|12454.4|12452.4|12436.9|12434.9|12455.4|12453.4|12434.4|12432.4|463
1761639600000|2025-10-28 08:20:00|12436.8|12434.8|12428.8|12426.8|12439.8|12437.8|12427.8|12425.8|265
1761639900000|2025-10-28 08:25:00|12429.8|12427.8|12417.8|12415.8|12432.3|12430.3|12412.8|12410.8|236
1761640200000|2025-10-28 08:30:00|12417.6|12415.6|12414.6|12412.6|12424.6|12422.6|12413.6|12411.6|317
1761640500000|2025-10-28 08:35:00|12415.1|12413.1|12410.6|12408.6|12416.1|12414.1|12403.1|12401.1|394
1761640800000|2025-10-28 08:40:00|12409.6|12407.6|12411.6|12409.6|12418.1|12416.1|12407.1|12405.1|332
1761641100000|2025-10-28 08:45:00|12412.1|12410.1|12406.6|12404.6|12415.6|12413.6|12406.6|12404.6|160
1761641400000|2025-10-28 08:50:00|12405.9|12403.9|12416.9|12414.9|12421.4|12419.4|12405.4|12403.4|169
1761641700000|2025-10-28 08:55:00|12416.4|12414.4|12427.4|12425.4|12428.9|12426.9|12414.9|12412.9|114
1761642000000|2025-10-28 09:00:00|12428.4|12426.4|12426.9|12424.9|12433.4|12431.4|12422.9|12420.9|184
1761642300000|2025-10-28 09:05:00|12424.9|12422.9|12436.9|12434.9|12437.9|12435.9|12424.9|12422.9|103
1761642600000|2025-10-28 09:10:00|12435.2|12433.2|12433.2|12431.2|12442.2|12440.2|12431.2|12429.2|168
1761642900000|2025-10-28 09:15:00|12433.7|12431.7|12422.2|12420.2|12433.7|12431.7|12421.7|12419.7|64
1761643200000|2025-10-28 09:20:00|12422.5|12420.5|12417|12415|12423.5|12421.5|12413|12411|108
1761643500000|2025-10-28 09:25:00|12416.5|12414.5|12414|12412|12416.5|12414.5|12409.5|12407.5|62
1761643800000|2025-10-28 09:30:00|12414.2|12412.2|12410.7|12408.7|12414.7|12412.7|12405.7|12403.7|167
1761644100000|2025-10-28 09:35:00|12411.2|12409.2|12410.7|12408.7|12416.7|12414.7|12406.7|12404.7|126
1761644400000|2025-10-28 09:40:00|12411.1|12409.1|12410.1|12408.1|12413.6|12411.6|12409.1|12407.1|40
1761644700000|2025-10-28 09:45:00|12409.6|12407.6|12412.1|12410.1|12412.1|12410.1|12405.6|12403.6|89
1761645000000|2025-10-28 09:50:00|12412.7|12410.7|12406.2|12404.2|12414.2|12412.2|12403.2|12401.2|94
1761645300000|2025-10-28 09:55:00|12406.7|12404.7|12397.2|12395.2|12407.2|12405.2|12397.2|12395.2|115
1761645600000|2025-10-28 10:00:00|12396.6|12394.6|12399.1|12397.1|12401.1|12399.1|12391.6|12389.6|167
1761645900000|2025-10-28 10:05:00|12399.6|12397.6|12394.1|12392.1|12399.6|12397.6|12392.1|12390.1|59
1761646200000|2025-10-28 10:10:00|12393.7|12391.7|12396.7|12394.7|12396.7|12394.7|12390.7|12388.7|54
1761646500000|2025-10-28 10:15:00|12396.2|12394.2|12406.7|12404.7|12406.7|12404.7|12396.2|12394.2|259
1761646800000|2025-10-28 10:20:00|12406.8|12404.8|12409.8|12407.8|12411.8|12409.8|12406.8|12404.8|68
1761647100000|2025-10-28 10:25:00|12410.3|12408.3|12400.3|12398.3|12410.8|12408.8|12399.3|12397.3|101
1761647400000|2025-10-28 10:30:00|12400.7|12398.7|12398.2|12396.2|12402.7|12400.7|12396.7|12394.7|119
1761647700000|2025-10-28 10:35:00|12399.2|12397.2|12393.2|12391.2|12401.2|12399.2|12391.7|12389.7|68
1761648000000|2025-10-28 10:40:00|12393.3|12391.3|12390.3|12388.3|12393.3|12391.3|12388.3|12386.3|68
1761648300000|2025-10-28 10:45:00|12389.3|12387.3|12390.8|12388.8|12393.8|12391.8|12387.3|12385.3|93
1761648600000|2025-10-28 10:50:00|12390.4|12388.4|12389.4|12387.4|12391.4|12389.4|12384.9|12382.9|143
1761648900000|2025-10-28 10:55:00|12388.9|12386.9|12389.9|12387.9|12392.4|12390.4|12387.9|12385.9|120
1761649200000|2025-10-28 11:00:00|12389.8|12387.8|12391.8|12389.8|12392.8|12390.8|12385.3|12383.3|154
1761649500000|2025-10-28 11:05:00|12392.3|12390.3|12381.8|12379.8|12392.3|12390.3|12381.3|12379.3|333
1761649800000|2025-10-28 11:10:00|12383|12381|12386|12384|12389|12387|12383|12381|115
1761650100000|2025-10-28 11:15:00|12385.5|12383.5|12385.5|12383.5|12386|12384|12383|12381|85
1761650400000|2025-10-28 11:20:00|12385.3|12383.3|12383.8|12381.8|12387.3|12385.3|12381.8|12379.8|101
1761650700000|2025-10-28 11:25:00|12383.3|12381.3|12379.3|12377.3|12386.3|12384.3|12378.3|12376.3|61
1761651000000|2025-10-28 11:30:00|12378.3|12376.3|12379.8|12377.8|12383.8|12381.8|12377.3|12375.3|120
1761651300000|2025-10-28 11:35:00|12379.3|12377.3|12382.3|12380.3|12387.3|12385.3|12378.3|12376.3|113
1761651600000|2025-10-28 11:40:00|12382.1|12380.1|12381.6|12379.6|12385.1|12383.1|12379.1|12377.1|124
1761651900000|2025-10-28 11:45:00|12382.1|12380.1|12389.6|12387.6|12392.6|12390.6|12381.6|12379.6|130
1761652200000|2025-10-28 11:50:00|12389.7|12387.7|12392.2|12390.2|12395.7|12393.7|12389.7|12387.7|81
1761652500000|2025-10-28 11:55:00|12391.7|12389.7|12390.2|12388.2|12394.7|12392.7|12386.7|12384.7|151
1761652800000|2025-10-28 12:00:00|12390.3|12388.3|12398.8|12396.8|12399.8|12397.8|12389.3|12387.3|195
1761653100000|2025-10-28 12:05:00|12399.3|12397.3|12401.8|12399.8|12403.8|12401.8|12398.3|12396.3|145
1761653400000|2025-10-28 12:10:00|12401.6|12399.6|12406.6|12404.6|12407.1|12405.1|12400.6|12398.6|108
1761653700000|2025-10-28 12:15:00|12406.1|12404.1|12409.1|12407.1|12409.6|12407.6|12403.6|12401.6|69
1761654000000|2025-10-28 12:20:00|12408.8|12406.8|12407.3|12405.3|12410.3|12408.3|12407.3|12405.3|53
1761654300000|2025-10-28 12:25:00|12406.8|12404.8|12411.8|12409.8|12413.3|12411.3|12406.8|12404.8|56
1761654600000|2025-10-28 12:30:00|12412.1|12410.1|12417.1|12415.1|12419.1|12417.1|12412.1|12410.1|65
1761654900000|2025-10-28 12:35:00|12416.6|12414.6|12418.1|12416.1|12419.6|12417.6|12414.6|12412.6|114
1761655200000|2025-10-28 12:40:00|12418.5|12416.5|12416.5|12414.5|12419.5|12417.5|12412.5|12410.5|91
1761655500000|2025-10-28 12:45:00|12416|12414|12414|12412|12420.5|12418.5|12414|12412|574
1761655800000|2025-10-28 12:50:00|12414.7|12412.7|12414.2|12412.2|12417.2|12415.2|12410.7|12408.7|151
1761656100000|2025-10-28 12:55:00|12413.7|12411.7|12412.7|12410.7|12418.2|12416.2|12412.2|12410.2|627
1761656400000|2025-10-28 13:00:00|12412.2|12410.2|12412.2|12410.2|12414.7|12412.7|12404.2|12402.2|261
1761656700000|2025-10-28 13:05:00|12412.7|12410.7|12412.2|12410.2|12415.2|12413.2|12408.2|12406.2|88
1761657000000|2025-10-28 13:10:00|12411.8|12409.8|12413.8|12411.8|12413.8|12411.8|12407.3|12405.3|440
1761657300000|2025-10-28 13:15:00|12412.8|12410.8|12421.8|12419.8|12421.8|12419.8|12412.8|12410.8|90
1761657600000|2025-10-28 13:20:00|12421.7|12419.7|12421.7|12419.7|12424.7|12422.7|12417.7|12415.7|102
1761657900000|2025-10-28 13:25:00|12423.7|12421.7|12424.2|12422.2|12427.7|12425.7|12422.7|12420.7|159
1761658200000|2025-10-28 13:30:00|12424.3|12422.3|12403.3|12401.3|12424.3|12422.3|12387.3|12385.3|435
1761658500000|2025-10-28 13:35:00|12402.8|12400.8|12394.8|12392.8|12404.8|12402.8|12394.8|12392.8|134
1761658800000|2025-10-28 13:40:00|12395.2|12393.2|12371.2|12369.2|12395.2|12393.2|12371.2|12369.2|189
1761659100000|2025-10-28 13:45:00|12372.2|12370.2|12371.7|12369.7|12374.2|12372.2|12364.2|12362.2|333
1761659400000|2025-10-28 13:50:00|12372|12370|12378.5|12376.5|12379|12377|12368|12366|119
1761659700000|2025-10-28 13:55:00|12379.5|12377.5|12369.5|12367.5|12379.5|12377.5|12365.5|12363.5|266
1761660000000|2025-10-28 14:00:00|12368.7|12366.7|12377.7|12375.7|12377.7|12375.7|12363.7|12361.7|262
1761660300000|2025-10-28 14:05:00|12376.2|12374.2|12379.7|12377.7|12385.2|12383.2|12371.7|12369.7|549
1761660600000|2025-10-28 14:10:00|12378.6|12376.6|12389.6|12387.6|12398.6|12396.6|12378.1|12376.1|176
1761660900000|2025-10-28 14:15:00|12390.1|12388.1|12397.6|12395.6|12401.6|12399.6|12389.6|12387.6|124
1761661200000|2025-10-28 14:20:00|12398|12396|12389|12387|12399|12397|12388|12386|163
1761661500000|2025-10-28 14:25:00|12388|12386|12393|12391|12394|12392|12386|12384|117
1761661800000|2025-10-28 14:30:00|12393.3|12391.3|12401.8|12399.8|12405.3|12403.3|12391.3|12389.3|133
1761662100000|2025-10-28 14:35:00|12402.3|12400.3|12400.3|12398.3|12403.3|12401.3|12396.3|12394.3|154
1761662400000|2025-10-28 14:40:00|12399.3|12397.3|12402.3|12400.3|12409.3|12407.3|12395.3|12393.3|172
1761662700000|2025-10-28 14:45:00|12402.8|12400.8|12396.8|12394.8|12403.8|12401.8|12393.3|12391.3|117
1761663000000|2025-10-28 14:50:00|12396.3|12394.3|12398.8|12396.8|12406.3|12404.3|12396.3|12394.3|121
1761663300000|2025-10-28 14:55:00|12398.3|12396.3|12393.3|12391.3|12401.8|12399.8|12391.8|12389.8|304
1761663600000|2025-10-28 15:00:00|12393.8|12391.8|12385.3|12383.3|12396.8|12394.8|12385.3|12383.3|287
1761663900000|2025-10-28 15:05:00|12385.8|12383.8|12385.3|12383.3|12385.8|12383.8|12379.3|12377.3|152
1761664200000|2025-10-28 15:10:00|12384.5|12382.5|12383.5|12381.5|12388|12386|12382.5|12380.5|163
1761664500000|2025-10-28 15:15:00|12384|12382|12383.5|12381.5|12385.5|12383.5|12379.5|12377.5|166
1761664800000|2025-10-28 15:20:00|12383.6|12381.6|12380.6|12378.6|12385.6|12383.6|12378.6|12376.6|170
1761665100000|2025-10-28 15:25:00|12381.1|12379.1|12364.6|12362.6|12381.1|12379.1|12364.6|12362.6|252
1761665400000|2025-10-28 15:30:00|12365.6|12363.6|12371.6|12369.6|12380.6|12378.6|12364.6|12362.6|750
1761665700000|2025-10-28 15:35:00|12371.1|12369.1|12361.6|12359.6|12372.6|12370.6|12361.6|12359.6|171
1761666000000|2025-10-28 15:40:00|12361.3|12359.3|12362.8|12360.8|12365.3|12363.3|12358.3|12356.3|153
1761666300000|2025-10-28 15:45:00|12362.3|12360.3|12356.3|12354.3|12369.3|12367.3|12356.3|12354.3|312
1761666600000|2025-10-28 15:50:00|12356.4|12354.4|12360.4|12358.4|12364.4|12362.4|12356.4|12354.4|306
1761666900000|2025-10-28 15:55:00|12359.9|12357.9|12361.4|12359.4|12362.9|12360.9|12357.4|12355.4|374
1761667200000|2025-10-28 16:00:00|12361|12359|12357|12355|12363.5|12361.5|12355|12353|332
1761667500000|2025-10-28 16:05:00|12356.5|12354.5|12352.5|12350.5|12357|12355|12352|12350|323
1761667800000|2025-10-28 16:10:00|12352.3|12350.3|12346.3|12344.3|12353.8|12351.8|12345.8|12343.8|590
1761668100000|2025-10-28 16:15:00|12346.8|12344.8|12349.8|12347.8|12353.8|12351.8|12343.8|12341.8|643
1761668400000|2025-10-28 16:20:00|12350.8|12348.8|12357.3|12355.3|12358.8|12356.8|12348.8|12346.8|692
1761668700000|2025-10-28 16:25:00|12357.8|12355.8|12358.8|12356.8|12362.8|12360.8|12355.8|12353.8|1739
1761669000000|2025-10-28 16:30:00|12357.8|12355.8|12353.3|12351.3|12367.8|12365.8|12351.8|12349.8|2334
1761669300000|2025-10-28 16:35:00|12353.8|12351.8|12345.8|12343.8|12356.8|12354.8|12345.8|12343.8|329
1761669600000|2025-10-28 16:40:00|12344.8|12342.8|12349.8|12347.8|12349.8|12347.8|12342.8|12340.8|265
1761669900000|2025-10-28 16:45:00|12350.8|12348.8|12350.8|12348.8|12356.8|12354.8|12349.8|12347.8|152
1761670200000|2025-10-28 16:50:00|12349.8|12347.8|12354.8|12352.8|12357.8|12355.8|12349.8|12347.8|55
1761670500000|2025-10-28 16:55:00|12353.8|12351.8|12354.8|12352.8|12354.8|12352.8|12350.3|12348.3|96
1761670800000|2025-10-28 17:00:00|12355.3|12353.3|12352.8|12350.8|12359.8|12357.8|12352.8|12350.8|84
1761671100000|2025-10-28 17:05:00|12353.3|12351.3|12354.8|12352.8|12356.3|12354.3|12351.8|12349.8|63
1761671400000|2025-10-28 17:10:00|12355.3|12353.3|12350.3|12348.3|12355.8|12353.8|12349.8|12347.8|34
1761671700000|2025-10-28 17:15:00|12350.8|12348.8|12349.3|12347.3|12353.3|12351.3|12349.3|12347.3|46
1761672000000|2025-10-28 17:20:00|12349.8|12347.8|12351.3|12349.3|12354.8|12352.8|12348.8|12346.8|43
1761672300000|2025-10-28 17:25:00|12350.8|12348.8|12345.3|12343.3|12350.8|12348.8|12345.3|12343.3|53
1761672600000|2025-10-28 17:30:00|12344.8|12342.8|12339.3|12337.3|12344.8|12342.8|12339.3|12337.3|29
1761672900000|2025-10-28 17:35:00|12338.8|12336.8|12337.3|12335.3|12341.8|12339.8|12336.8|12334.8|18
1761673200000|2025-10-28 17:40:00|12337.8|12335.8|12338.8|12336.8|12340.3|12338.3|12336.3|12334.3|16
1761673500000|2025-10-28 17:45:00|12338.3|12336.3|12338.3|12336.3|12338.3|12336.3|12334.3|12332.3|72
1761673800000|2025-10-28 17:50:00|12338.8|12336.8|12339.3|12337.3|12339.8|12337.8|12337.8|12335.8|28
1761674100000|2025-10-28 17:55:00|12338.3|12336.3|12337.8|12335.8|12339.3|12337.3|12335.3|12333.3|41
1761674400000|2025-10-28 18:00:00|12338.8|12336.8|12338.3|12336.3|12339.8|12337.8|12337.3|12335.3|31
1761674700000|2025-10-28 18:05:00|12338.8|12336.8|12337.8|12335.8|12338.8|12336.8|12336.3|12334.3|36
1761675000000|2025-10-28 18:10:00|12337.3|12335.3|12341.8|12339.8|12341.8|12339.8|12337.3|12335.3|75
1761675300000|2025-10-28 18:15:00|12342.3|12340.3|12344.3|12342.3|12344.3|12342.3|12341.3|12339.3|47
1761675600000|2025-10-28 18:20:00|12343.8|12341.8|12343.3|12341.3|12345.3|12343.3|12342.8|12340.8|62
1761675900000|2025-10-28 18:25:00|12342.8|12340.8|12340.3|12338.3|12343.8|12341.8|12339.8|12337.8|49
1761676200000|2025-10-28 18:30:00|12339.8|12337.8|12336.3|12334.3|12341.3|12339.3|12335.8|12333.8|82
1761676500000|2025-10-28 18:35:00|12335.8|12333.8|12332.3|12330.3|12335.8|12333.8|12331.3|12329.3|27
1761676800000|2025-10-28 18:40:00|12332.8|12330.8|12335.8|12333.8|12336.8|12334.8|12332.8|12330.8|26
1761677100000|2025-10-28 18:45:00|12335.3|12333.3|12332.3|12330.3|12335.8|12333.8|12329.3|12327.3|23
1761677400000|2025-10-28 18:50:00|12332.8|12330.8|12337.3|12335.3|12337.8|12335.8|12332.8|12330.8|31
1761677700000|2025-10-28 18:55:00|12336.8|12334.8|12338.3|12336.3|12339.3|12337.3|12335.8|12333.8|16
1761678000000|2025-10-28 19:00:00|12337.8|12335.8|12335.3|12333.3|12337.8|12335.8|12331.3|12329.3|17
1761678300000|2025-10-28 19:05:00|12335.8|12333.8|12335.3|12333.3|12335.8|12333.8|12334.8|12332.8|1
1761678600000|2025-10-28 19:10:00|12334.8|12332.8|12335.3|12333.3|12335.8|12333.8|12332.3|12330.3|30
1761678900000|2025-10-28 19:15:00|12334.8|12332.8|12332.8|12330.8|12337.8|12335.8|12332.8|12330.8|51
1761679200000|2025-10-28 19:20:00|12333.3|12331.3|12334.3|12332.3|12334.3|12332.3|12332.3|12330.3|11
1761679500000|2025-10-28 19:25:00|12334.8|12332.8|12336.3|12334.3|12337.3|12335.3|12333.8|12331.8|12
1761679800000|2025-10-28 19:30:00|12335.8|12333.8|12333.8|12331.8|12337.3|12335.3|12333.8|12331.8|32
1761680100000|2025-10-28 19:35:00|12333.3|12331.3|12325.3|12323.3|12333.3|12331.3|12325.3|12323.3|25
1761680400000|2025-10-28 19:40:00|12324.8|12322.8|12320.3|12318.3|12326.3|12324.3|12318.8|12316.8|51
1761680700000|2025-10-28 19:45:00|12320.8|12318.8|12321.3|12319.3|12322.8|12320.8|12319.8|12317.8|19
1761681000000|2025-10-28 19:50:00|12320.8|12318.8|12317.8|12315.8|12322.3|12320.3|12316.3|12314.3|50
1761681300000|2025-10-28 19:55:00|12318.3|12316.3|12316.8|12314.8|12322.8|12320.8|12314.8|12312.8|60
1761681600000|2025-10-28 20:00:00|12316.3|12314.3|12321.3|12319.3|12321.8|12319.8|12316.3|12314.3|5
1761681900000|2025-10-28 20:05:00|12320.8|12318.8|12320.3|12318.3|12320.8|12318.8|12317.8|12315.8|2
1761682200000|2025-10-28 20:10:00|12319.8|12317.8|12320.8|12318.8|12321.8|12319.8|12319.3|12317.3|6
1761682500000|2025-10-28 20:15:00|12321.3|12319.3|12321.8|12319.8|12322.8|12320.8|12320.8|12318.8|2
1761682800000|2025-10-28 20:20:00|12322.3|12320.3|12323.3|12321.3|12323.8|12321.8|12322.3|12320.3|3
1761683100000|2025-10-28 20:25:00|12322.8|12320.8|12321.3|12319.3|12322.8|12320.8|12321.3|12319.3|1
1761683400000|2025-10-28 20:30:00|12321.8|12319.8|12323.3|12321.3|12323.8|12321.8|12319.8|12317.8|22
1761683700000|2025-10-28 20:35:00|12323.8|12321.8|12323.3|12321.3|12323.8|12321.8|12322.3|12320.3|5
1761684000000|2025-10-28 20:40:00|12323.8|12321.8|12323.3|12321.3|12324.3|12322.3|12322.3|12320.3|5
1761684300000|2025-10-28 20:45:00|12323.8|12321.8|12323.8|12321.8|12323.8|12321.8|12322.8|12320.8|1
1761684600000|2025-10-28 20:50:00|12323.3|12321.3|12322.3|12320.3|12323.3|12321.3|12321.8|12319.8|4
1761684900000|2025-10-28 20:55:00|12322.8|12320.8|12326.8|12320.8|12326.8|12323.3|12322.3|12320.3|18
1761685200000|2025-10-28 21:00:00|12326.5|12320.5|12325.5|12319.5|12327.4|12321.4|12325.5|12319.5|0
1761685500000|2025-10-28 21:05:00|12325.4|12319.4|12325.6|12319.6|12326.1|12320.1|12325.2|12319.2|0
1761685800000|2025-10-28 21:10:00|12325.5|12319.5|12325.6|12319.6|12325.8|12319.8|12325|12319|0
1761686100000|2025-10-28 21:15:00|12325.8|12319.8|12325.5|12319.5|12325.8|12319.8|12325.5|12319.5|0
1761686400000|2025-10-28 21:20:00|12325.6|12319.6|12325.6|12319.6|12325.8|12319.8|12325.5|12319.5|0
1761686700000|2025-10-28 21:25:00|12325.8|12319.8|12325.8|12319.8|12325.8|12319.8|12325.8|12319.8|0
1761687000000|2025-10-28 21:30:00|12325.7|12319.7|12325.8|12319.8|12325.8|12319.8|12325.6|12319.6|0
1761687300000|2025-10-28 21:35:00|12325.6|12319.6|12326.7|12320.7|12327|12321|12325.6|12319.6|0
1761687600000|2025-10-28 21:40:00|12326.8|12320.8|12326.5|12320.5|12327|12321|12326.5|12320.5|0
1761687900000|2025-10-28 21:45:00|12327|12321|12327.4|12321.4|12327.4|12321.4|12326.2|12320.2|0
1761688200000|2025-10-28 21:50:00|12327|12321|12327.1|12321.1|12327.7|12321.7|12326.7|12320.7|0
1761688500000|2025-10-28 21:55:00|12327.4|12321.4|12327.4|12321.4|12327.6|12321.6|12327.3|12321.3|0
1761688800000|2025-10-28 22:00:00|12327.1|12321.1|12327|12321|12327.4|12321.4|12325.6|12319.6|0
1761689100000|2025-10-28 22:05:00|12327.1|12321.1|12327.4|12321.4|12328|12322|12326.5|12320.5|0
1761689400000|2025-10-28 22:10:00|12327.6|12321.6|12329.1|12323.1|12329.2|12323.2|12327.4|12321.4|0
1761689700000|2025-10-28 22:15:00|12329.2|12323.2|12328.9|12322.9|12329.5|12323.5|12327.9|12321.9|0
1761690000000|2025-10-28 22:20:00|12328.8|12322.8|12328.9|12322.9|12328.9|12322.9|12328.2|12322.2|0
1761690300000|2025-10-28 22:25:00|12329.1|12323.1|12328.8|12322.8|12329.2|12323.2|12328.8|12322.8|0
1761690600000|2025-10-28 22:30:00|12329.1|12323.1|12327.4|12321.4|12329.4|12323.4|12327.4|12321.4|0
1761690900000|2025-10-28 22:35:00|12327.6|12321.6|12325.9|12319.9|12327.9|12321.9|12325.6|12319.6|0
1761691200000|2025-10-28 22:40:00|12326.4|12320.4|12325.8|12319.8|12326.5|12320.5|12325.8|12319.8|0
1761691500000|2025-10-28 22:45:00|12325.7|12319.7|12325.6|12319.6|12326.4|12320.4|12325.3|12319.3|0
1761691800000|2025-10-28 22:50:00|12325.5|12319.5|12325.8|12319.8|12325.8|12319.8|12324.2|12318.2|0
1761692100000|2025-10-28 22:55:00|12325.6|12319.6|12325.3|12319.3|12325.9|12319.9|12325|12319|0
1761692400000|2025-10-28 23:00:00|12325.5|12319.5|12324.4|12318.4|12325.6|12319.6|12323.9|12317.9|0
1761692700000|2025-10-28 23:05:00|12324.2|12318.2|12324.7|12318.7|12325.3|12319.3|12324.2|12318.2|0
1761693000000|2025-10-28 23:10:00|12324.8|12318.8|12325.5|12319.5|12325.8|12319.8|12324.4|12318.4|0
1761693300000|2025-10-28 23:15:00|12325.6|12319.6|12326.7|12320.7|12326.8|12320.8|12325.6|12319.6|0
1761693600000|2025-10-28 23:20:00|12326.5|12320.5|12327.4|12321.4|12327.7|12321.7|12326.1|12320.1|0
1761693900000|2025-10-28 23:25:00|12327.7|12321.7|12325.5|12319.5|12327.9|12321.9|12325|12319|0
1761694200000|2025-10-28 23:30:00|12325.4|12319.4|12326.2|12320.2|12326.4|12320.4|12325|12319|0
1761694500000|2025-10-28 23:35:00|12326.1|12320.1|12326.1|12320.1|12327|12321|12325.9|12319.9|0
1761694800000|2025-10-28 23:40:00|12325.9|12319.9|12325.9|12319.9|12326.2|12320.2|12325.1|12319.1|0
1761695100000|2025-10-28 23:45:00|12325.8|12319.8|12327|12321|12327.9|12321.9|12325.6|12319.6|0
1761695400000|2025-10-28 23:50:00|12326.8|12320.8|12326.1|12320.1|12327.1|12321.1|12325.5|12319.5|0
1761695700000|2025-10-28 23:55:00|12326.2|12320.2|12326.5|12320.5|12327.3|12321.3|12326.1|12320.1|0
1761696000000|2025-10-29 00:00:00|12326.7|12320.7|12324.7|12318.7|12327.3|12321.3|12324.7|12318.7|0
1761696300000|2025-10-29 00:05:00|12324.6|12318.6|12325|12319|12325.6|12319.6|12324.3|12318.3|0
1761696600000|2025-10-29 00:10:00|12325.2|12319.2|12325.3|12319.3|12326.4|12320.4|12324.3|12318.3|0
1761696900000|2025-10-29 00:15:00|12325.2|12319.2|12319.3|12313.3|12326.6|12320.6|12319.3|12313.3|0
1761697200000|2025-10-29 00:20:00|12320|12314|12322.3|12316.3|12322.3|12316.3|12319.3|12313.3|0
1761697500000|2025-10-29 00:25:00|12323|12317|12322.3|12316.3|12323.1|12317.1|12322.3|12316.3|0
1761697800000|2025-10-29 00:30:00|12323.1|12317.1|12317.2|12311.2|12323.1|12317.1|12316.4|12310.4|0
1761698100000|2025-10-29 00:35:00|12316.4|12310.4|12317.9|12311.9|12319.4|12313.4|12316.4|12310.4|0
1761698400000|2025-10-29 00:40:00|12318.6|12312.6|12314.8|12308.8|12319.4|12313.4|12314.8|12308.8|0
1761698700000|2025-10-29 00:45:00|12314|12308|12313.3|12307.3|12315.5|12309.5|12313.3|12307.3|0
1761699000000|2025-10-29 00:50:00|12312.6|12306.6|12311.8|12305.8|12314|12308|12311.8|12305.8|0
1761699300000|2025-10-29 00:55:00|12312.5|12306.5|12314.7|12308.7|12314.8|12308.8|12311.8|12305.8|0
1761699600000|2025-10-29 01:00:00|12314.8|12308.8|12319.9|12313.9|12320.7|12314.7|12314.7|12308.7|0
1761699900000|2025-10-29 01:05:00|12320.7|12314.7|12319.9|12313.9|12322.2|12316.2|12319.2|12313.2|0
1761700200000|2025-10-29 01:10:00|12319.2|12313.2|12320.7|12314.7|12321.4|12315.4|12319.2|12313.2|0
1761700500000|2025-10-29 01:15:00|12322.2|12316.2|12319.2|12313.2|12322.2|12316.2|12319.2|12313.2|0
1761700800000|2025-10-29 01:20:00|12318.5|12312.5|12316.3|12310.3|12319.2|12313.2|12316.3|12310.3|0
1761701100000|2025-10-29 01:25:00|12313.3|12307.3|12316.3|12310.3|12316.3|12310.3|12313.3|12307.3|0
1761701400000|2025-10-29 01:30:00|12317|12311|12317.8|12311.8|12319.3|12313.3|12316.3|12310.3|0
1761701700000|2025-10-29 01:35:00|12318.5|12312.5|12316.4|12310.4|12318.5|12312.5|12316.3|12310.3|0
1761702000000|2025-10-29 01:40:00|12319.4|12313.4|12316.3|12310.3|12321.6|12315.6|12316.3|12310.3|0
1761702300000|2025-10-29 01:45:00|12317|12311|12316.3|12310.3|12317.8|12311.8|12314.8|12308.8|0
1761702600000|2025-10-29 01:50:00|12317.8|12311.8|12314.9|12308.9|12317.8|12311.8|12307.5|12301.5|0
1761702900000|2025-10-29 01:55:00|12315.7|12309.7|12314.9|12308.9|12317.9|12311.9|12314.9|12308.9|0
1761703200000|2025-10-29 02:00:00|12315|12309|12318|12312|12319.4|12313.4|12314.9|12308.9|0
1761703500000|2025-10-29 02:05:00|12318.7|12312.7|12316.4|12310.4|12318.7|12312.7|12316.4|12310.4|0
1761703800000|2025-10-29 02:10:00|12315|12309|12312.1|12306.1|12316.5|12310.5|12312.1|12306.1|0
1761704100000|2025-10-29 02:15:00|12312.8|12306.8|12314.3|12308.3|12315.1|12309.1|12312|12306|0
1761704400000|2025-10-29 02:20:00|12313.6|12307.6|12315.1|12309.1|12315.1|12309.1|12313.5|12307.5|0
1761704700000|2025-10-29 02:25:00|12314.3|12308.3|12315.1|12309.1|12316.6|12310.6|12314.3|12308.3|0
1761705000000|2025-10-29 02:30:00|12313.6|12307.6|12316.5|12310.5|12318|12312|12313.6|12307.6|0
1761705300000|2025-10-29 02:35:00|12318|12312|12318|12312|12318|12312|12317.3|12311.3|0
1761705600000|2025-10-29 02:40:00|12316.5|12310.5|12316.5|12310.5|12317.3|12311.3|12316.5|12310.5|0
1761705900000|2025-10-29 02:45:00|12318|12312|12318.1|12312.1|12318.1|12312.1|12318|12312|0
1761706200000|2025-10-29 02:50:00|12318|12312|12318|12312|12319.5|12313.5|12316.6|12310.6|0
1761706500000|2025-10-29 02:55:00|12316.5|12310.5|12318|12312|12318|12312|12316.5|12310.5|0
1761706800000|2025-10-29 03:00:00|12319.5|12313.5|12321|12315|12321|12315|12319.5|12313.5|0
1761707400000|2025-10-29 03:10:00|12319.5|12313.5|12321|12315|12321|12315|12319.5|12313.5|0
1761707700000|2025-10-29 03:15:00|12320.9|12314.9|12322.5|12316.5|12322.5|12316.5|12320.9|12314.9|0
1761708000000|2025-10-29 03:20:00|12322.4|12316.4|12319.5|12313.5|12322.5|12316.5|12318|12312|0
1761708300000|2025-10-29 03:25:00|12318.7|12312.7|12319.5|12313.5|12319.5|12313.5|12318|12312|0
1761708600000|2025-10-29 03:30:00|12318|12312|12319.5|12313.5|12319.5|12313.5|12316.5|12310.5|0
1761708900000|2025-10-29 03:35:00|12321|12315|12320.2|12314.2|12322.5|12316.5|12319.5|12313.5|0
1761709200000|2025-10-29 03:40:00|12320.3|12314.3|12319.5|12313.5|12321|12315|12319.5|12313.5|0
1761709500000|2025-10-29 03:45:00|12320.2|12314.2|12322.4|12316.4|12322.4|12316.4|12319.5|12313.5|0
1761709800000|2025-10-29 03:50:00|12321.7|12315.7|12320.2|12314.2|12322.5|12316.5|12319.5|12313.5|0
1761710100000|2025-10-29 03:55:00|12319.5|12313.5|12321|12315|12321|12315|12319.5|12313.5|0
1761710400000|2025-10-29 04:00:00|12320.2|12314.2|12318|12312|12321|12315|12318|12312|0
1761710700000|2025-10-29 04:05:00|12313.6|12307.6|12311.4|12305.4|12315.1|12309.1|12310.6|12304.6|0
1761711000000|2025-10-29 04:10:00|12310.6|12304.6|12309.1|12303.1|12311.4|12305.4|12309.1|12303.1|0
1761711300000|2025-10-29 04:15:00|12309.9|12303.9|12315|12309|12316.5|12310.5|12309.1|12303.1|0
1761711600000|2025-10-29 04:20:00|12315.8|12309.8|12318|12312|12319.5|12313.5|12315.8|12309.8|0
1761711900000|2025-10-29 04:25:00|12318.1|12312.1|12315.1|12309.1|12318.8|12312.8|12315.1|12309.1|0
1761712200000|2025-10-29 04:30:00|12315.8|12309.8|12316.6|12310.6|12316.6|12310.6|12315.1|12309.1|0
1761713100000|2025-10-29 04:45:00|12317.3|12311.3|12313.7|12307.7|12318.1|12312.1|12313.7|12307.7|0
1761713400000|2025-10-29 04:50:00|12314.4|12308.4|12315.1|12309.1|12316.6|12310.6|12314.4|12308.4|0
1761713700000|2025-10-29 04:55:00|12315.9|12309.9|12316.6|12310.6|12316.6|12310.6|12315.1|12309.1|0
1761714000000|2025-10-29 05:00:00|12315.9|12309.9|12316.6|12310.6|12316.6|12310.6|12315.9|12309.9|0
1761714300000|2025-10-29 05:05:00|12317.4|12311.4|12315.2|12309.2|12318.1|12312.1|12315.1|12309.1|0
1761714600000|2025-10-29 05:10:00|12314.4|12308.4|12315.2|12309.2|12315.2|12309.2|12313.7|12307.7|0
1761714900000|2025-10-29 05:15:00|12315.1|12309.1|12316.6|12310.6|12318.1|12312.1|12313.7|12307.7|0
1761715200000|2025-10-29 05:20:00|12318.1|12312.1|12318.1|12312.1|12318.1|12312.1|12315.2|12309.2|0
1761715800000|2025-10-29 05:30:00|12319.6|12313.6|12316.8|12310.8|12321.1|12315.1|12312.2|12306.2|0
1761716100000|2025-10-29 05:35:00|12317.5|12311.5|12316.8|12310.8|12317.5|12311.5|12316.8|12310.8|0
1761716400000|2025-10-29 05:40:00|12315.3|12309.3|12315.3|12309.3|12315.3|12309.3|12315.3|12309.3|0
1761716700000|2025-10-29 05:45:00|12316|12310|12335.3|12329.3|12336.8|12330.8|12316|12310|0
1761717000000|2025-10-29 05:50:00|12336.7|12330.7|12335|12329|12336.7|12330.7|12335|12329|0
1761717300000|2025-10-29 05:55:00|12335.8|12329.8|12339.5|12333.5|12339.5|12333.5|12335|12329|0
1761717600000|2025-10-29 06:00:00|12338|12332|12338.8|12332.8|12339.5|12333.5|12338|12332|0
1761717900000|2025-10-29 06:05:00|12339.5|12333.5|12342.4|12336.4|12343.9|12337.9|12339.5|12333.5|0
1761718200000|2025-10-29 06:10:00|12342.5|12336.5|12343.9|12337.9|12344|12338|12342.4|12336.4|0
1761718500000|2025-10-29 06:15:00|12344|12338|12343.9|12337.9|12346.9|12340.9|12343.9|12337.9|0
1761718800000|2025-10-29 06:20:00|12342.5|12336.5|12339.5|12333.5|12342.5|12336.5|12338|12332|0
1761719100000|2025-10-29 06:25:00|12341|12335|12341|12335|12342.5|12336.5|12340.2|12334.2|0
1761719400000|2025-10-29 06:30:00|12341.7|12335.7|12341.1|12335.1|12344.1|12338.1|12339.6|12333.6|0
1761719700000|2025-10-29 06:35:00|12340.4|12334.4|12342.6|12336.6|12342.6|12336.6|12340.4|12334.4|0
1761720000000|2025-10-29 06:40:00|12342.5|12336.5|12342.5|12336.5|12344|12338|12341.1|12335.1|0
1761720300000|2025-10-29 06:45:00|12342.6|12336.6|12342.6|12336.6|12344|12338|12342.5|12336.5|0
1761720600000|2025-10-29 06:50:00|12341.1|12335.1|12344|12338|12344|12338|12341.1|12335.1|0
1761720900000|2025-10-29 06:55:00|12345.5|12339.5|12351.4|12345.4|12351.4|12345.4|12345.5|12339.5|0
1761721200000|2025-10-29 07:00:00|12349.9|12343.9|12352.3|12350.3|12368.3|12366.3|12345.8|12343.8|197
1761721500000|2025-10-29 07:05:00|12352.8|12350.8|12350.8|12348.8|12356.8|12354.8|12348.3|12346.3|63
1761721800000|2025-10-29 07:10:00|12351.3|12349.3|12355.3|12353.3|12356.8|12354.8|12350.8|12348.8|29
1761722100000|2025-10-29 07:15:00|12355.8|12353.8|12354.8|12352.8|12355.8|12353.8|12351.3|12349.3|26
1761722400000|2025-10-29 07:20:00|12354.3|12352.3|12354.3|12352.3|12355.3|12353.3|12349.3|12347.3|18
1761722700000|2025-10-29 07:25:00|12354.8|12352.8|12358.3|12356.3|12358.3|12356.3|12353.8|12351.8|101
1761723000000|2025-10-29 07:30:00|12357.8|12355.8|12358.3|12356.3|12358.8|12356.8|12353.8|12351.8|19
1761723300000|2025-10-29 07:35:00|12357.8|12355.8|12353.3|12351.3|12357.8|12355.8|12352.8|12350.8|9
1761723600000|2025-10-29 07:40:00|12352.8|12350.8|12351.3|12349.3|12354.3|12352.3|12348.3|12346.3|35
1761723900000|2025-10-29 07:45:00|12351.8|12349.8|12353.3|12351.3|12355.8|12353.8|12351.3|12349.3|29
1761724200000|2025-10-29 07:50:00|12353.8|12351.8|12355.3|12353.3|12356.3|12354.3|12350.8|12348.8|50
1761724500000|2025-10-29 07:55:00|12355.8|12353.8|12364.8|12362.8|12369.3|12367.3|12355.8|12353.8|152
1761724800000|2025-10-29 08:00:00|12369.3|12367.3|12368.3|12366.3|12379.3|12377.3|12362.8|12360.8|1135
1761725100000|2025-10-29 08:05:00|12370.3|12368.3|12365.8|12363.8|12373.3|12371.3|12361.3|12359.3|273
1761725400000|2025-10-29 08:10:00|12365.3|12363.3|12366.3|12364.3|12375.8|12373.8|12365.3|12363.3|222
1761725700000|2025-10-29 08:15:00|12367.3|12365.3|12368.3|12366.3|12369.8|12367.8|12350.3|12348.3|228
1761726000000|2025-10-29 08:20:00|12368.2|12366.2|12350.2|12348.2|12369.2|12367.2|12347.7|12345.7|194
1761726300000|2025-10-29 08:25:00|12349.7|12347.7|12340.2|12338.2|12349.7|12347.7|12337.7|12335.7|117
1761726600000|2025-10-29 08:30:00|12340.5|12338.5|12333.5|12331.5|12342.5|12340.5|12332|12330|153
1761726900000|2025-10-29 08:35:00|12333|12331|12338.5|12336.5|12341|12339|12331|12329|317
1761727200000|2025-10-29 08:40:00|12338.7|12336.7|12336.7|12334.7|12339.7|12337.7|12329.7|12327.7|147
1761727500000|2025-10-29 08:45:00|12337.2|12335.2|12336.7|12334.7|12341.2|12339.2|12335.2|12333.2|100
1761727800000|2025-10-29 08:50:00|12336.3|12334.3|12325.3|12323.3|12341.3|12339.3|12323.3|12321.3|126
1761728100000|2025-10-29 08:55:00|12324.3|12322.3|12320.3|12318.3|12324.8|12322.8|12315.8|12313.8|191
1761728400000|2025-10-29 09:00:00|12321.2|12319.2|12326.2|12324.2|12333.2|12331.2|12319.2|12317.2|113
1761728700000|2025-10-29 09:05:00|12326.7|12324.7|12326.2|12324.2|12331.2|12329.2|12324.2|12322.2|99
1761729000000|2025-10-29 09:10:00|12326|12324|12331|12329|12332|12330|12325|12323|71
1761729300000|2025-10-29 09:15:00|12331.5|12329.5|12337|12335|12337|12335|12329.5|12327.5|98
1761729600000|2025-10-29 09:20:00|12335.5|12333.5|12353|12351|12354.5|12352.5|12334|12332|164
1761729900000|2025-10-29 09:25:00|12353.5|12351.5|12351|12349|12359.5|12357.5|12350.5|12348.5|423
1761730200000|2025-10-29 09:30:00|12350.1|12348.1|12339.1|12337.1|12350.1|12348.1|12337.1|12335.1|90
1761730500000|2025-10-29 09:35:00|12338.6|12336.6|12349.6|12347.6|12351.1|12349.1|12338.1|12336.1|71
1761730800000|2025-10-29 09:40:00|12350.8|12348.8|12340.8|12338.8|12351.3|12349.3|12339.3|12337.3|50
1761731100000|2025-10-29 09:45:00|12341.3|12339.3|12336.3|12334.3|12341.3|12339.3|12335.3|12333.3|99
1761731400000|2025-10-29 09:50:00|12337|12335|12342.5|12340.5|12345|12343|12336.5|12334.5|121
1761731700000|2025-10-29 09:55:00|12343|12341|12346|12344|12347|12345|12342.5|12340.5|75
1761732000000|2025-10-29 10:00:00|12345.5|12343.5|12341|12339|12345.5|12343.5|12337.5|12335.5|104
1761732300000|2025-10-29 10:05:00|12341.5|12339.5|12348.5|12346.5|12352.5|12350.5|12340.5|12338.5|90
1761732600000|2025-10-29 10:10:00|12347.8|12345.8|12348.3|12346.3|12348.8|12346.8|12337.8|12335.8|146
1761732900000|2025-10-29 10:15:00|12347.8|12345.8|12349.8|12347.8|12350.8|12348.8|12347.8|12345.8|40
1761733200000|2025-10-29 10:20:00|12350.1|12348.1|12347.1|12345.1|12350.6|12348.6|12345.1|12343.1|35
1761733500000|2025-10-29 10:25:00|12346.6|12344.6|12341.1|12339.1|12346.6|12344.6|12340.6|12338.6|58
1761733800000|2025-10-29 10:30:00|12341.4|12339.4|12346.4|12344.4|12346.9|12344.9|12335.4|12333.4|66
1761734100000|2025-10-29 10:35:00|12345.9|12343.9|12345.4|12343.4|12349.9|12347.9|12343.4|12341.4|50
1761734400000|2025-10-29 10:40:00|12345.3|12343.3|12352.3|12350.3|12353.8|12351.8|12344.3|12342.3|70
1761734700000|2025-10-29 10:45:00|12351.8|12349.8|12353.8|12351.8|12356.3|12354.3|12351.8|12349.8|65
1761735000000|2025-10-29 10:50:00|12353.1|12351.1|12358.6|12356.6|12358.6|12356.6|12350.6|12348.6|90
1761735300000|2025-10-29 10:55:00|12358.1|12356.1|12353.1|12351.1|12358.1|12356.1|12352.6|12350.6|23
1761735600000|2025-10-29 11:00:00|12353.3|12351.3|12359.8|12357.8|12359.8|12357.8|12353.3|12351.3|57
1761735900000|2025-10-29 11:05:00|12359.3|12357.3|12356.8|12354.8|12360.8|12358.8|12355.8|12353.8|21
1761736200000|2025-10-29 11:10:00|12356.7|12354.7|12351.7|12349.7|12357.2|12355.2|12348.2|12346.2|37
1761736500000|2025-10-29 11:15:00|12351.2|12349.2|12346.7|12344.7|12351.2|12349.2|12345.2|12343.2|62
1761736800000|2025-10-29 11:20:00|12347.8|12345.8|12350.3|12348.3|12351.8|12349.8|12347.8|12345.8|41
1761737100000|2025-10-29 11:25:00|12349.8|12347.8|12343.8|12341.8|12350.8|12348.8|12342.8|12340.8|35
1761737400000|2025-10-29 11:30:00|12343|12341|12345.5|12343.5|12345.5|12343.5|12340.5|12338.5|89
1761737700000|2025-10-29 11:35:00|12346|12344|12342|12340|12348|12346|12340.5|12338.5|51
1761738000000|2025-10-29 11:40:00|12342.3|12340.3|12344.8|12342.8|12346.8|12344.8|12340.8|12338.8|71
1761738300000|2025-10-29 11:45:00|12344.3|12342.3|12344.3|12342.3|12344.8|12342.8|12340.8|12338.8|52
1761738600000|2025-10-29 11:50:00|12343.2|12341.2|12344.7|12342.7|12348.2|12346.2|12339.7|12337.7|73
1761738900000|2025-10-29 11:55:00|12344.2|12342.2|12339.2|12337.2|12345.2|12343.2|12338.7|12336.7|61
1761739200000|2025-10-29 12:00:00|12339.4|12337.4|12344.4|12342.4|12344.4|12342.4|12339.4|12337.4|62
1761739500000|2025-10-29 12:05:00|12344.9|12342.9|12346.9|12344.9|12346.9|12344.9|12342.9|12340.9|38
1761739800000|2025-10-29 12:10:00|12346.6|12344.6|12350.1|12348.1|12351.1|12349.1|12346.6|12344.6|60
1761740100000|2025-10-29 12:15:00|12349.6|12347.6|12350.1|12348.1|12352.6|12350.6|12349.6|12347.6|61
1761740400000|2025-10-29 12:20:00|12349.6|12347.6|12348.6|12346.6|12350.6|12348.6|12345.1|12343.1|61
1761740700000|2025-10-29 12:25:00|12349.1|12347.1|12348.6|12346.6|12349.1|12347.1|12343.6|12341.6|42
1761741000000|2025-10-29 12:30:00|12349.6|12347.6|12345.6|12343.6|12351.6|12349.6|12344.6|12342.6|61
1761741300000|2025-10-29 12:35:00|12344.6|12342.6|12341.6|12339.6|12347.1|12345.1|12338.6|12336.6|141
1761741600000|2025-10-29 12:40:00|12342|12340|12346|12344|12347|12345|12337.5|12335.5|551
1761741900000|2025-10-29 12:45:00|12346.5|12344.5|12352.5|12350.5|12354.5|12352.5|12346|12344|534
1761742200000|2025-10-29 12:50:00|12351|12349|12339.5|12337.5|12352|12350|12337.5|12335.5|83
1761742500000|2025-10-29 12:55:00|12339|12337|12329.5|12327.5|12339.5|12337.5|12328.5|12326.5|74
1761742800000|2025-10-29 13:00:00|12331.3|12329.3|12327.3|12325.3|12331.8|12329.8|12324.8|12322.8|102
1761743100000|2025-10-29 13:05:00|12327.8|12325.8|12344.8|12342.8|12344.8|12342.8|12326.8|12324.8|109
1761743400000|2025-10-29 13:10:00|12344.5|12342.5|12338|12336|12345|12343|12336.5|12334.5|79
1761743700000|2025-10-29 13:15:00|12338.5|12336.5|12337|12335|12340.5|12338.5|12337|12335|41
1761744000000|2025-10-29 13:20:00|12337.4|12335.4|12343.9|12341.9|12344.9|12342.9|12335.4|12333.4|66
1761744300000|2025-10-29 13:25:00|12343.4|12341.4|12340.9|12338.9|12343.9|12341.9|12338.4|12336.4|69
1761744600000|2025-10-29 13:30:00|12341.6|12339.6|12342.6|12340.6|12343.1|12341.1|12327.1|12325.1|214
1761744900000|2025-10-29 13:35:00|12343.1|12341.1|12335.1|12333.1|12346.1|12344.1|12334.1|12332.1|394
1761745200000|2025-10-29 13:40:00|12334.6|12332.6|12336.6|12334.6|12336.6|12334.6|12328.6|12326.6|111
1761745500000|2025-10-29 13:45:00|12336.1|12334.1|12327.1|12325.1|12339.1|12337.1|12327.1|12325.1|109
1761745800000|2025-10-29 13:50:00|12327.5|12325.5|12331.5|12329.5|12336|12334|12326.5|12324.5|98
1761746100000|2025-10-29 13:55:00|12331|12329|12325|12323|12336|12334|12325|12323|101
1761746400000|2025-10-29 14:00:00|12325.3|12323.3|12315.3|12313.3|12328.3|12326.3|12311.8|12309.8|154
1761746700000|2025-10-29 14:05:00|12314.8|12312.8|12319.3|12317.3|12321.3|12319.3|12311.3|12309.3|150
1761747000000|2025-10-29 14:10:00|12319.6|12317.6|12313.6|12311.6|12322.6|12320.6|12312.6|12310.6|67
1761747300000|2025-10-29 14:15:00|12313.1|12311.1|12314.1|12312.1|12315.6|12313.6|12305.6|12303.6|95
1761747600000|2025-10-29 14:20:00|12312.7|12310.7|12317.2|12315.2|12318.2|12316.2|12310.2|12308.2|80
1761747900000|2025-10-29 14:25:00|12316.7|12314.7|12308.2|12306.2|12317.2|12315.2|12306.2|12304.2|242
1761748200000|2025-10-29 14:30:00|12307.7|12305.7|12298.7|12296.7|12307.7|12305.7|12295.2|12293.2|377
1761748500000|2025-10-29 14:35:00|12298.2|12296.2|12297.2|12295.2|12301.7|12299.7|12294.7|12292.7|128
1761748800000|2025-10-29 14:40:00|12297.5|12295.5|12294.5|12292.5|12300|12298|12293|12291|199
1761749100000|2025-10-29 14:45:00|12294|12292|12279|12277|12294.5|12292.5|12279|12277|244
1761749400000|2025-10-29 14:50:00|12279.8|12277.8|12286.3|12284.3|12290.3|12288.3|12276.8|12274.8|154
1761749700000|2025-10-29 14:55:00|12286.8|12284.8|12302.8|12300.8|12303.3|12301.3|12284.8|12282.8|142
1761750000000|2025-10-29 15:00:00|12303|12301|12301|12299|12305.5|12303.5|12300.5|12298.5|181
1761750300000|2025-10-29 15:05:00|12301.5|12299.5|12305.5|12303.5|12309.5|12307.5|12301.5|12299.5|133
1761750600000|2025-10-29 15:10:00|12304.3|12302.3|12302.3|12300.3|12310.3|12308.3|12301.3|12299.3|426
1761750900000|2025-10-29 15:15:00|12301.8|12299.8|12296.3|12294.3|12303.3|12301.3|12295.3|12293.3|213
1761751200000|2025-10-29 15:20:00|12295.8|12293.8|12299.3|12297.3|12300.3|12298.3|12290.8|12288.8|230
1761751500000|2025-10-29 15:25:00|12299.8|12297.8|12304.3|12302.3|12304.8|12302.8|12297.8|12295.8|245
1761751800000|2025-10-29 15:30:00|12305.4|12303.4|12306.4|12304.4|12307.9|12305.9|12301.9|12299.9|161
1761752100000|2025-10-29 15:35:00|12305.9|12303.9|12299.9|12297.9|12306.9|12304.9|12298.4|12296.4|156
1761752400000|2025-10-29 15:40:00|12300.2|12298.2|12303.2|12301.2|12305.2|12303.2|12297.2|12295.2|131
1761752700000|2025-10-29 15:45:00|12303.7|12301.7|12299.2|12297.2|12303.7|12301.7|12297.2|12295.2|103
1761753000000|2025-10-29 15:50:00|12299|12297|12294|12292|12301|12299|12291|12289|162
1761753300000|2025-10-29 15:55:00|12293.5|12291.5|12288|12286|12295|12293|12288|12286|153
1761753600000|2025-10-29 16:00:00|12287.5|12285.5|12292.5|12290.5|12293|12291|12284|12282|212
1761753900000|2025-10-29 16:05:00|12292|12290|12296.5|12294.5|12297.5|12295.5|12289.5|12287.5|470
1761754200000|2025-10-29 16:10:00|12296.2|12294.2|12300.7|12298.7|12301.7|12299.7|12296.2|12294.2|173
1761754500000|2025-10-29 16:15:00|12300.2|12298.2|12300.7|12298.7|12300.7|12298.7|12292.7|12290.7|418
1761754800000|2025-10-29 16:20:00|12301.7|12299.7|12301.7|12299.7|12303.2|12301.2|12296.7|12294.7|347
1761755100000|2025-10-29 16:25:00|12302.2|12300.2|12310.7|12308.7|12311.7|12309.7|12300.2|12298.2|958
1761755400000|2025-10-29 16:30:00|12310.2|12308.2|12310.7|12308.7|12313.7|12311.7|12307.7|12305.7|1461
1761755700000|2025-10-29 16:35:00|12311.2|12309.2|12310.7|12308.7|12313.2|12311.2|12308.7|12306.7|312
1761756000000|2025-10-29 16:40:00|12311.7|12309.7|12314.7|12312.7|12315.7|12313.7|12311.2|12309.2|116
1761756300000|2025-10-29 16:45:00|12315.2|12313.2|12316.7|12314.7|12319.2|12317.2|12312.7|12310.7|122
1761756600000|2025-10-29 16:50:00|12317.2|12315.2|12321.7|12319.7|12323.2|12321.2|12314.7|12312.7|355
1761756900000|2025-10-29 16:55:00|12321.2|12319.2|12322.7|12320.7|12325.7|12323.7|12321.2|12319.2|64
1761757200000|2025-10-29 17:00:00|12323.2|12321.2|12322.2|12320.2|12323.7|12321.7|12318.7|12316.7|31
1761757500000|2025-10-29 17:05:00|12321.7|12319.7|12320.2|12318.2|12323.7|12321.7|12320.2|12318.2|56
1761757800000|2025-10-29 17:10:00|12320.7|12318.7|12325.7|12323.7|12327.7|12325.7|12319.2|12317.2|70
1761758100000|2025-10-29 17:15:00|12325.2|12323.2|12326.2|12324.2|12327.7|12325.7|12323.2|12321.2|26
1761758400000|2025-10-29 17:20:00|12325.7|12323.7|12324.7|12322.7|12328.7|12326.7|12324.7|12322.7|65
1761758700000|2025-10-29 17:25:00|12323.7|12321.7|12320.2|12318.2|12323.7|12321.7|12319.7|12317.7|34
1761759000000|2025-10-29 17:30:00|12319.7|12317.7|12320.7|12318.7|12321.2|12319.2|12317.2|12315.2|47
1761759300000|2025-10-29 17:35:00|12321.2|12319.2|12324.2|12322.2|12325.2|12323.2|12321.2|12319.2|25
1761759600000|2025-10-29 17:40:00|12323.7|12321.7|12321.7|12319.7|12324.2|12322.2|12321.2|12319.2|16
1761759900000|2025-10-29 17:45:00|12322.2|12320.2|12325.7|12323.7|12327.2|12325.2|12320.2|12318.2|21
1761760200000|2025-10-29 17:50:00|12325.2|12323.2|12328.7|12326.7|12330.7|12328.7|12324.2|12322.2|36
1761760500000|2025-10-29 17:55:00|12328.2|12326.2|12320.2|12318.2|12329.7|12327.7|12320.2|12318.2|46
1761760800000|2025-10-29 18:00:00|12320.7|12318.7|12327.7|12325.7|12341.2|12339.2|12320.2|12318.2|124
1761761100000|2025-10-29 18:05:00|12326.7|12324.7|12329.2|12327.2|12332.2|12330.2|12321.7|12319.7|26
1761761400000|2025-10-29 18:10:00|12328.7|12326.7|12317.7|12315.7|12328.7|12326.7|12316.7|12314.7|32
1761761700000|2025-10-29 18:15:00|12318.2|12316.2|12317.2|12315.2|12320.2|12318.2|12315.7|12313.7|21
1761762000000|2025-10-29 18:20:00|12316.7|12314.7|12316.2|12314.2|12317.7|12315.7|12310.7|12308.7|160
1761762300000|2025-10-29 18:25:00|12315.7|12313.7|12314.2|12312.2|12317.2|12315.2|12308.2|12306.2|38
1761762600000|2025-10-29 18:30:00|12314.7|12312.7|12316.2|12314.2|12319.2|12317.2|12312.7|12310.7|33
1761762900000|2025-10-29 18:35:00|12315.7|12313.7|12289.7|12287.7|12316.2|12314.2|12289.7|12287.7|80
1761763200000|2025-10-29 18:40:00|12290.2|12288.2|12264.2|12262.2|12291.7|12289.7|12264.2|12262.2|127
1761763500000|2025-10-29 18:45:00|12263.7|12261.7|12273.2|12271.2|12282.2|12280.2|12262.2|12260.2|27
1761763800000|2025-10-29 18:50:00|12274.2|12272.2|12285.7|12283.7|12291.2|12289.2|12273.2|12271.2|135
1761764100000|2025-10-29 18:55:00|12286.2|12284.2|12292.2|12290.2|12295.2|12293.2|12282.2|12280.2|38
1761764400000|2025-10-29 19:00:00|12292.7|12290.7|12282.7|12280.7|12297.7|12295.7|12280.2|12278.2|49
1761764700000|2025-10-29 19:05:00|12282.2|12280.2|12298.2|12296.2|12302.2|12300.2|12282.2|12280.2|8
1761765000000|2025-10-29 19:10:00|12300.2|12298.2|12301.2|12299.2|12306.7|12304.7|12297.2|12295.2|26
1761765300000|2025-10-29 19:15:00|12301.7|12299.7|12301.7|12299.7|12304.2|12302.2|12293.2|12291.2|28
1761765600000|2025-10-29 19:20:00|12300.7|12298.7|12293.2|12291.2|12304.2|12302.2|12291.2|12289.2|21
1761765900000|2025-10-29 19:25:00|12292.7|12290.7|12289.7|12287.7|12302.2|12300.2|12289.2|12287.2|33
1761766200000|2025-10-29 19:30:00|12289.2|12287.2|12280.2|12278.2|12290.2|12288.2|12278.2|12276.2|108
1761766500000|2025-10-29 19:35:00|12279.7|12277.7|12279.2|12277.2|12281.2|12279.2|12269.7|12267.7|48
1761766800000|2025-10-29 19:40:00|12278.7|12276.7|12276.7|12274.7|12279.7|12277.7|12267.7|12265.7|30
1761767100000|2025-10-29 19:45:00|12277.2|12275.2|12290.7|12288.7|12293.2|12291.2|12277.2|12275.2|10
1761767400000|2025-10-29 19:50:00|12291.2|12289.2|12292.2|12290.2|12299.2|12297.2|12291.2|12289.2|29
1761767700000|2025-10-29 19:55:00|12292.7|12290.7|12294.2|12292.2|12295.7|12293.7|12287.2|12285.2|24
1761768000000|2025-10-29 20:00:00|12295.2|12293.2|12298.2|12296.2|12308.7|12306.7|12291.7|12289.7|112
1761768300000|2025-10-29 20:05:00|12297.7|12295.7|12287.7|12285.7|12298.2|12296.2|12284.2|12282.2|105
1761768600000|2025-10-29 20:10:00|12288.2|12286.2|12292.2|12290.2|12293.7|12291.7|12284.7|12282.7|9
1761768900000|2025-10-29 20:15:00|12291.7|12289.7|12294.2|12292.2|12295.7|12293.7|12291.2|12289.2|3
1761769200000|2025-10-29 20:20:00|12294.7|12292.7|12290.2|12288.2|12294.7|12292.7|12289.7|12287.7|0
1761769500000|2025-10-29 20:25:00|12290.7|12288.7|12293.2|12291.2|12296.7|12294.7|12290.2|12288.2|4
1761769800000|2025-10-29 20:30:00|12293.7|12291.7|12291.7|12289.7|12293.7|12291.7|12290.2|12288.2|16
1761770100000|2025-10-29 20:35:00|12292.2|12290.2|12291.2|12289.2|12293.2|12291.2|12290.2|12288.2|4
1761770400000|2025-10-29 20:40:00|12290.7|12288.7|12294.7|12292.7|12294.7|12292.7|12290.2|12288.2|3
1761770700000|2025-10-29 20:45:00|12294.2|12292.2|12294.7|12292.7|12296.2|12294.2|12293.7|12291.7|1
1761771000000|2025-10-29 20:50:00|12294.2|12292.2|12291.7|12289.7|12296.7|12294.7|12291.7|12289.7|4
1761771300000|2025-10-29 20:55:00|12291.2|12289.2|12299.9|12293.9|12300|12295.2|12290.2|12288.2|9
1761771600000|2025-10-29 21:00:00|12298.6|12292.6|12300.8|12294.8|12301|12295|12298.6|12292.6|0
1761771900000|2025-10-29 21:05:00|12300.6|12294.6|12297.7|12291.7|12300.8|12294.8|12297.7|12291.7|0
1761772200000|2025-10-29 21:10:00|12297.6|12291.6|12296.8|12290.8|12297.7|12291.7|12295.5|12289.5|0
1761772500000|2025-10-29 21:15:00|12296.4|12290.4|12296.5|12290.5|12296.5|12290.5|12294.5|12288.5|0
1761772800000|2025-10-29 21:20:00|12296.4|12290.4|12295.9|12289.9|12297|12291|12295.8|12289.8|0
1761773100000|2025-10-29 21:25:00|12295.8|12289.8|12296.2|12290.2|12296.8|12290.8|12295.3|12289.3|0
1761773400000|2025-10-29 21:30:00|12295.8|12289.8|12295.3|12289.3|12296.2|12290.2|12294.2|12288.2|0
1761773700000|2025-10-29 21:35:00|12295.2|12289.2|12294.8|12288.8|12295.2|12289.2|12294.1|12288.1|0
1761774000000|2025-10-29 21:40:00|12294.9|12288.9|12299.4|12293.4|12299.9|12293.9|12294.8|12288.8|0
1761774300000|2025-10-29 21:45:00|12299.3|12293.3|12297.7|12291.7|12299.3|12293.3|12297.6|12291.6|0
1761774600000|2025-10-29 21:50:00|12297.9|12291.9|12299.2|12293.2|12299.7|12293.7|12297.9|12291.9|0
1761774900000|2025-10-29 21:55:00|12299.3|12293.3|12290|12284|12299.5|12293.5|12290|12284|0
1761775200000|2025-10-29 22:00:00|12290.1|12284.1|12289.8|12283.8|12295.8|12289.8|12287|12281|0
1761775500000|2025-10-29 22:05:00|12289.9|12283.9|12297.7|12291.7|12298|12292|12289.5|12283.5|0
1761775800000|2025-10-29 22:10:00|12297.4|12291.4|12295.9|12289.9|12301.5|12295.5|12295.9|12289.9|0
1761776100000|2025-10-29 22:15:00|12296.1|12290.1|12295|12289|12296.8|12290.8|12293.8|12287.8|0
1761776400000|2025-10-29 22:20:00|12295.2|12289.2|12293.2|12287.2|12296.2|12290.2|12293|12287|0
1761776700000|2025-10-29 22:25:00|12293|12287|12291.2|12285.2|12294.5|12288.5|12291.2|12285.2|0
1761777000000|2025-10-29 22:30:00|12291.4|12285.4|12295.2|12289.2|12295.6|12289.6|12291.4|12285.4|0
1761777300000|2025-10-29 22:35:00|12295.3|12289.3|12294.9|12288.9|12296.1|12290.1|12294.5|12288.5|0
1761777600000|2025-10-29 22:40:00|12294.8|12288.8|12295.2|12289.2|12296.5|12290.5|12294.5|12288.5|0
1761777900000|2025-10-29 22:45:00|12295.3|12289.3|12295.5|12289.5|12296.4|12290.4|12295|12289|0
1761778200000|2025-10-29 22:50:00|12295.6|12289.6|12294.7|12288.7|12296.5|12290.5|12294.5|12288.5|0
1761778500000|2025-10-29 22:55:00|12294.5|12288.5|12294.5|12288.5|12295.6|12289.6|12293.8|12287.8|0
1761778800000|2025-10-29 23:00:00|12294.4|12288.4|12295.2|12289.2|12296.2|12290.2|12293.8|12287.8|0
1761779100000|2025-10-29 23:05:00|12295.1|12289.1|12294.1|12288.1|12295.6|12289.6|12293.9|12287.9|0
1761779400000|2025-10-29 23:10:00|12294.2|12288.2|12294.7|12288.7|12294.8|12288.8|12293|12287|0
1761779700000|2025-10-29 23:15:00|12294.5|12288.5|12294.8|12288.8|12295.6|12289.6|12294.4|12288.4|0
1761780000000|2025-10-29 23:20:00|12294.9|12288.9|12299.9|12293.9|12300.8|12294.8|12294.5|12288.5|0
1761780300000|2025-10-29 23:25:00|12299.8|12293.8|12299.1|12293.1|12300.5|12294.5|12298.6|12292.6|0
1761780600000|2025-10-29 23:30:00|12299.2|12293.2|12295.5|12289.5|12299.7|12293.7|12295.3|12289.3|0
1761780900000|2025-10-29 23:35:00|12295.3|12289.3|12292|12286|12295.3|12289.3|12291.8|12285.8|0
1761781200000|2025-10-29 23:40:00|12292.6|12286.6|12293|12287|12293.2|12287.2|12290.9|12284.9|0
1761781500000|2025-10-29 23:45:00|12293.2|12287.2|12298.3|12292.3|12298.5|12292.5|12292.9|12286.9|0
1761781800000|2025-10-29 23:50:00|12298.5|12292.5|12302.3|12296.3|12302.4|12296.4|12298.5|12292.5|0
1761782100000|2025-10-29 23:55:00|12302.4|12296.4|12301.2|12295.2|12303.6|12297.6|12300.9|12294.9|0
1761782400000|2025-10-30 00:00:00|12301.5|12295.5|12305.5|12299.5|12306.4|12300.4|12301.5|12295.5|0
1761782700000|2025-10-30 00:05:00|12305.3|12299.3|12302.9|12296.9|12305.6|12299.6|12301.7|12295.7|0
1761783000000|2025-10-30 00:10:00|12302.8|12296.8|12307.1|12301.1|12307.7|12301.7|12302.2|12296.2|0
1761783300000|2025-10-30 00:15:00|12307|12301|12310.2|12304.2|12311.7|12305.7|12304.4|12298.4|0
1761783600000|2025-10-30 00:20:00|12310.9|12304.9|12314.7|12308.7|12314.7|12308.7|12308.7|12302.7|0
1761783900000|2025-10-30 00:25:00|12316.2|12310.2|12316.2|12310.2|12317.7|12311.7|12316.1|12310.1|0
1761784200000|2025-10-30 00:30:00|12315.4|12309.4|12316.2|12310.2|12320.7|12314.7|12315.4|12309.4|0
1761784500000|2025-10-30 00:35:00|12316.9|12310.9|12316.9|12310.9|12319.9|12313.9|12314.7|12308.7|0
1761784800000|2025-10-30 00:40:00|12316.2|12310.2|12313.9|12307.9|12316.9|12310.9|12313.2|12307.2|0
1761785100000|2025-10-30 00:45:00|12313.2|12307.2|12314.4|12308.4|12318.1|12312.1|12311.7|12305.7|0
1761785400000|2025-10-30 00:50:00|12315.1|12309.1|12312.2|12306.2|12315.1|12309.1|12311.4|12305.4|0
1761785700000|2025-10-30 00:55:00|12311.4|12305.4|12312.9|12306.9|12313.7|12307.7|12311.4|12305.4|0
1761786000000|2025-10-30 01:00:00|12313.6|12307.6|12311.3|12305.3|12317.3|12311.3|12309.8|12303.8|0
1761786300000|2025-10-30 01:05:00|12312.1|12306.1|12325.4|12319.4|12327.6|12321.6|12309.8|12303.8|0
1761786600000|2025-10-30 01:10:00|12323.9|12317.9|12318.8|12312.8|12326.2|12320.2|12318.7|12312.7|0
1761786900000|2025-10-30 01:15:00|12318.7|12312.7|12313.5|12307.5|12318.7|12312.7|12311.3|12305.3|0
1761787200000|2025-10-30 01:20:00|12312.8|12306.8|12311.7|12305.7|12314.2|12308.2|12311|12305|0
1761787500000|2025-10-30 01:25:00|12312.4|12306.4|12316.8|12310.8|12316.9|12310.9|12311.7|12305.7|0
1761787800000|2025-10-30 01:30:00|12315.4|12309.4|12320.5|12314.5|12321.2|12315.2|12310.9|12304.9|0
1761788100000|2025-10-30 01:35:00|12322|12316|12322.8|12316.8|12324.3|12318.3|12321.3|12315.3|0
1761788400000|2025-10-30 01:40:00|12323.5|12317.5|12327.2|12321.2|12328.7|12322.7|12322.8|12316.8|0
1761788700000|2025-10-30 01:45:00|12326.5|12320.5|12320.6|12314.6|12327.2|12321.2|12320.6|12314.6|0
1761789000000|2025-10-30 01:50:00|12319.8|12313.8|12322.1|12316.1|12323.6|12317.6|12319.8|12313.8|0
1761789300000|2025-10-30 01:55:00|12321.3|12315.3|12324.2|12318.2|12324.3|12318.3|12321.3|12315.3|0
1761789600000|2025-10-30 02:00:00|12323.5|12317.5|12322.9|12316.9|12324.2|12318.2|12321.4|12315.4|0
1761789900000|2025-10-30 02:05:00|12322.8|12316.8|12326.6|12320.6|12327.3|12321.3|12321.4|12315.4|0
1761790200000|2025-10-30 02:10:00|12325.9|12319.9|12327.4|12321.4|12327.4|12321.4|12325.2|12319.2|0
1761790500000|2025-10-30 02:15:00|12328.2|12322.2|12329.6|12323.6|12331.9|12325.9|12328.1|12322.1|0
1761790800000|2025-10-30 02:20:00|12328.9|12322.9|12328.1|12322.1|12331.1|12325.1|12325.9|12319.9|0
1761791100000|2025-10-30 02:25:00|12327.4|12321.4|12328.1|12322.1|12328.9|12322.9|12326.7|12320.7|0
1761791400000|2025-10-30 02:30:00|12327.4|12321.4|12325.9|12319.9|12328.2|12322.2|12324.4|12318.4|0
1761791700000|2025-10-30 02:35:00|12325.2|12319.2|12324.5|12318.5|12325.9|12319.9|12323|12317|0
1761792000000|2025-10-30 02:40:00|12326|12320|12324.5|12318.5|12327.5|12321.5|12324.5|12318.5|0
1761792300000|2025-10-30 02:45:00|12325.3|12319.3|12321.5|12315.5|12325.3|12319.3|12320|12314|0
1761792600000|2025-10-30 02:50:00|12320.8|12314.8|12320.1|12314.1|12321.6|12315.6|12320.1|12314.1|0
1761792900000|2025-10-30 02:55:00|12319.4|12313.4|12320.1|12314.1|12320.1|12314.1|12318.6|12312.6|0
1761793200000|2025-10-30 03:00:00|12319.4|12313.4|12320.9|12314.9|12321.7|12315.7|12319.4|12313.4|0
1761793500000|2025-10-30 03:05:00|12320.2|12314.2|12321.7|12315.7|12323.1|12317.1|12320.2|12314.2|0
1761793800000|2025-10-30 03:10:00|12322.4|12316.4|12321.7|12315.7|12323.2|12317.2|12320.2|12314.2|0
1761794100000|2025-10-30 03:15:00|12323.2|12317.2|12321.7|12315.7|12325.4|12319.4|12321|12315|0
1761794400000|2025-10-30 03:20:00|12321|12315|12318.8|12312.8|12321|12315|12318|12312|0
1761794700000|2025-10-30 03:25:00|12318|12312|12318|12312|12318.8|12312.8|12317.3|12311.3|0
1761795000000|2025-10-30 03:30:00|12318.1|12312.1|12315.9|12309.9|12318.8|12312.8|12315.9|12309.9|0
1761795300000|2025-10-30 03:35:00|12314.4|12308.4|12313.7|12307.7|12316|12310|12313.7|12307.7|0
1761795600000|2025-10-30 03:40:00|12313|12307|12313|12307|12313|12307|12311.4|12305.4|0
1761795900000|2025-10-30 03:45:00|12312.2|12306.2|12314.5|12308.5|12314.5|12308.5|12311.5|12305.5|0
1761796200000|2025-10-30 03:50:00|12313.8|12307.8|12312.9|12306.9|12316|12310|12312.9|12306.9|0
1761796500000|2025-10-30 03:55:00|12312.2|12306.2|12314.4|12308.4|12315.9|12309.9|12311.4|12305.4|0
1761796800000|2025-10-30 04:00:00|12315.8|12309.8|12305.5|12299.5|12315.8|12309.8|12305.5|12299.5|0
1761797100000|2025-10-30 04:05:00|12304.8|12298.8|12294.2|12288.2|12304.8|12298.8|12292.8|12286.8|0
1761797400000|2025-10-30 04:10:00|12293.5|12287.5|12280.6|12274.6|12294.2|12288.2|12278.3|12272.3|0
1761797700000|2025-10-30 04:15:00|12279.9|12273.9|12283.9|12277.9|12289.1|12283.1|12276.8|12270.8|0
1761798000000|2025-10-30 04:20:00|12284.7|12278.7|12266.7|12260.7|12289.2|12283.2|12265.2|12259.2|0
1761798300000|2025-10-30 04:25:00|12267.5|12261.5|12270.4|12264.4|12278.7|12272.7|12266|12260|0
1761798600000|2025-10-30 04:30:00|12269.7|12263.7|12272.8|12266.8|12276.5|12270.5|12265.3|12259.3|0
1761798900000|2025-10-30 04:35:00|12272.9|12266.9|12301.7|12295.7|12302.5|12296.5|12272.9|12266.9|0
1761799200000|2025-10-30 04:40:00|12301|12295|12287.5|12281.5|12304|12298|12285.5|12279.5|0
1761799500000|2025-10-30 04:45:00|12288.2|12282.2|12286.8|12280.8|12293.5|12287.5|12284.6|12278.6|0
1761799800000|2025-10-30 04:50:00|12287.5|12281.5|12294.2|12288.2|12299.4|12293.4|12286|12280|0
1761800100000|2025-10-30 04:55:00|12294.9|12288.9|12285.3|12279.3|12294.9|12288.9|12283.1|12277.1|0
1761800400000|2025-10-30 05:00:00|12284.6|12278.6|12283.8|12277.8|12289|12283|12281.6|12275.6|0
1761800700000|2025-10-30 05:05:00|12283.1|12277.1|12294.9|12288.9|12297.2|12291.2|12283.1|12277.1|0
1761801000000|2025-10-30 05:10:00|12293.5|12287.5|12290.6|12284.6|12294.2|12288.2|12288.3|12282.3|0
1761801300000|2025-10-30 05:15:00|12291.3|12285.3|12290.7|12284.7|12291.3|12285.3|12283.9|12277.9|0
1761801600000|2025-10-30 05:20:00|12289.9|12283.9|12293.6|12287.6|12293.6|12287.6|12288.4|12282.4|0
1761801900000|2025-10-30 05:25:00|12293.7|12287.7|12301|12295|12301.1|12295.1|12293.6|12287.6|0
1761802200000|2025-10-30 05:30:00|12301.8|12295.8|12301.1|12295.1|12304|12298|12299.6|12293.6|0
1761802500000|2025-10-30 05:35:00|12300.3|12294.3|12307|12301|12308.5|12302.5|12298.1|12292.1|0
1761802800000|2025-10-30 05:40:00|12306.3|12300.3|12305.4|12299.4|12308.5|12302.5|12301|12295|0
1761803100000|2025-10-30 05:45:00|12305.5|12299.5|12304.6|12298.6|12308.4|12302.4|12302.4|12296.4|0
1761803400000|2025-10-30 05:50:00|12303.9|12297.9|12310.6|12304.6|12310.6|12304.6|12303.9|12297.9|0
1761803700000|2025-10-30 05:55:00|12309.9|12303.9|12306.1|12300.1|12309.9|12303.9|12306.1|12300.1|0
1761804000000|2025-10-30 06:00:00|12305.4|12299.4|12302.4|12296.4|12308.3|12302.3|12300.9|12294.9|0
1761804300000|2025-10-30 06:05:00|12300.9|12294.9|12299.4|12293.4|12302.4|12296.4|12297.9|12291.9|0
1761804600000|2025-10-30 06:10:00|12300.1|12294.1|12297.9|12291.9|12302.4|12296.4|12296.4|12290.4|0
1761804900000|2025-10-30 06:15:00|12297.2|12291.2|12296.1|12290.1|12303.5|12297.5|12294.6|12288.6|0
1761805200000|2025-10-30 06:20:00|12294.6|12288.6|12294.9|12288.9|12299.3|12293.3|12294.6|12288.6|0
1761805500000|2025-10-30 06:25:00|12294.1|12288.1|12296.3|12290.3|12296.4|12290.4|12293.4|12287.4|0
1761805800000|2025-10-30 06:30:00|12295.6|12289.6|12294.9|12288.9|12297.9|12291.9|12293.5|12287.5|0
1761806100000|2025-10-30 06:35:00|12296.4|12290.4|12299.5|12293.5|12299.5|12293.5|12293.6|12287.6|0
1761806400000|2025-10-30 06:40:00|12298.8|12292.8|12300.4|12294.4|12301|12295|12295.1|12289.1|0
1761806700000|2025-10-30 06:45:00|12301.1|12295.1|12307|12301|12307|12301|12301.1|12295.1|0
1761807000000|2025-10-30 06:50:00|12308.5|12302.5|12305.6|12299.6|12311.5|12305.5|12304|12298|0
1761807300000|2025-10-30 06:55:00|12305.5|12299.5|12299.6|12293.6|12307|12301|12299.6|12293.6|0
1761807600000|2025-10-30 07:00:00|12301|12295|12290.2|12288.2|12301.1|12295.1|12279.7|12277.7|40
1761807900000|2025-10-30 07:05:00|12290.7|12288.7|12295.2|12293.2|12301.7|12299.7|12290.7|12288.7|26
1761808200000|2025-10-30 07:10:00|12294.7|12292.7|12302.2|12300.2|12306.7|12304.7|12294.7|12292.7|118
1761808500000|2025-10-30 07:15:00|12303.2|12301.2|12298.7|12296.7|12309.7|12307.7|12296.7|12294.7|40
1761808800000|2025-10-30 07:20:00|12298.2|12296.2|12286.2|12284.2|12298.2|12296.2|12283.7|12281.7|150
1761809100000|2025-10-30 07:25:00|12285.7|12283.7|12294.7|12292.7|12296.2|12294.2|12284.7|12282.7|9
1761809400000|2025-10-30 07:30:00|12295.2|12293.2|12294.7|12292.7|12298.2|12296.2|12293.2|12291.2|11
1761809700000|2025-10-30 07:35:00|12295.2|12293.2|12295.7|12293.7|12299.2|12297.2|12294.7|12292.7|8
1761810000000|2025-10-30 07:40:00|12295.2|12293.2|12297.2|12295.2|12298.2|12296.2|12292.2|12290.2|9
1761810300000|2025-10-30 07:45:00|12297.7|12295.7|12293.7|12291.7|12299.2|12297.2|12288.2|12286.2|30
1761810600000|2025-10-30 07:50:00|12293.2|12291.2|12290.2|12288.2|12293.2|12291.2|12289.2|12287.2|8
1761810900000|2025-10-30 07:55:00|12290.7|12288.7|12289.7|12287.7|12301.2|12299.2|12289.7|12287.7|92
1761811200000|2025-10-30 08:00:00|12294.2|12292.2|12294.2|12292.2|12312.2|12310.2|12288.2|12286.2|649
1761811500000|2025-10-30 08:05:00|12293.7|12291.7|12300.2|12298.2|12300.7|12298.7|12289.2|12287.2|345
1761811800000|2025-10-30 08:10:00|12300.7|12298.7|12288.2|12286.2|12303.2|12301.2|12284.2|12282.2|239
1761812100000|2025-10-30 08:15:00|12289.2|12287.2|12300.2|12298.2|12307.2|12305.2|12289.2|12287.2|165
1761812400000|2025-10-30 08:20:00|12299.9|12297.9|12303.9|12301.9|12306.9|12304.9|12299.9|12297.9|140
1761812700000|2025-10-30 08:25:00|12303.4|12301.4|12310.4|12308.4|12315.9|12313.9|12299.9|12297.9|220
1761813000000|2025-10-30 08:30:00|12310|12308|12300|12298|12312.5|12310.5|12298|12296|251
1761813300000|2025-10-30 08:35:00|12301.5|12299.5|12299.5|12297.5|12305.5|12303.5|12299|12297|64
1761813600000|2025-10-30 08:40:00|12300.2|12298.2|12304.2|12302.2|12304.2|12302.2|12300.2|12298.2|80
1761813900000|2025-10-30 08:45:00|12304.7|12302.7|12305.2|12303.2|12311.2|12309.2|12303.7|12301.7|116
1761814200000|2025-10-30 08:50:00|12304.9|12302.9|12308.4|12306.4|12310.9|12308.9|12303.4|12301.4|143
1761814500000|2025-10-30 08:55:00|12308.9|12306.9|12310.4|12308.4|12314.4|12312.4|12304.9|12302.9|170
1761814800000|2025-10-30 09:00:00|12309.9|12307.9|12306.4|12304.4|12313.4|12311.4|12303.4|12301.4|379
1761815100000|2025-10-30 09:05:00|12306.9|12304.9|12316.4|12314.4|12316.4|12314.4|12306.4|12304.4|70
1761815400000|2025-10-30 09:10:00|12316.7|12314.7|12303.7|12301.7|12316.7|12314.7|12301.2|12299.2|84
1761815700000|2025-10-30 09:15:00|12305.7|12303.7|12306.2|12304.2|12308.7|12306.7|12302.7|12300.7|106
1761816000000|2025-10-30 09:20:00|12306.7|12304.7|12311.2|12309.2|12312.2|12310.2|12301.7|12299.7|144
1761816300000|2025-10-30 09:25:00|12311.7|12309.7|12312.7|12310.7|12314.2|12312.2|12309.2|12307.2|96
1761816600000|2025-10-30 09:30:00|12312.4|12310.4|12308.4|12306.4|12316.9|12314.9|12307.9|12305.9|107
1761816900000|2025-10-30 09:35:00|12308.9|12306.9|12306.9|12304.9|12310.9|12308.9|12305.4|12303.4|98
1761817200000|2025-10-30 09:40:00|12307.7|12305.7|12302.7|12300.7|12307.7|12305.7|12301.7|12299.7|82
1761817500000|2025-10-30 09:45:00|12302.2|12300.2|12303.2|12301.2|12307.2|12305.2|12300.7|12298.7|104
1761817800000|2025-10-30 09:50:00|12302.8|12300.8|12303.3|12301.3|12304.8|12302.8|12297.3|12295.3|138
1761818100000|2025-10-30 09:55:00|12303.8|12301.8|12308.8|12306.8|12311.3|12309.3|12303.8|12301.8|110
1761818400000|2025-10-30 10:00:00|12307.4|12305.4|12311.9|12309.9|12313.4|12311.4|12306.4|12304.4|93
1761818700000|2025-10-30 10:05:00|12312.4|12310.4|12305.4|12303.4|12313.4|12311.4|12303.9|12301.9|252
1761819000000|2025-10-30 10:10:00|12305.6|12303.6|12303.1|12301.1|12308.1|12306.1|12301.1|12299.1|90
1761819300000|2025-10-30 10:15:00|12303.6|12301.6|12305.1|12303.1|12307.6|12305.6|12302.1|12300.1|173
1761819600000|2025-10-30 10:20:00|12305.5|12303.5|12303|12301|12307.5|12305.5|12301.5|12299.5|94
1761819900000|2025-10-30 10:25:00|12302.5|12300.5|12297.5|12295.5|12304.5|12302.5|12294.5|12292.5|56
1761820200000|2025-10-30 10:30:00|12297.1|12295.1|12293.1|12291.1|12300.1|12298.1|12293.1|12291.1|106
1761820500000|2025-10-30 10:35:00|12292.6|12290.6|12281.6|12279.6|12292.6|12290.6|12281.1|12279.1|237
1761820800000|2025-10-30 10:40:00|12282.2|12280.2|12288.7|12286.7|12288.7|12286.7|12277.7|12275.7|95
1761821100000|2025-10-30 10:45:00|12290.7|12288.7|12291.7|12289.7|12294.7|12292.7|12289.7|12287.7|86
1761821400000|2025-10-30 10:50:00|12291.9|12289.9|12293.9|12291.9|12295.9|12293.9|12291.9|12289.9|40
1761821700000|2025-10-30 10:55:00|12294.9|12292.9|12289.4|12287.4|12294.9|12292.9|12288.4|12286.4|67
1761822000000|2025-10-30 11:00:00|12288.7|12286.7|12282.2|12280.2|12289.2|12287.2|12281.2|12279.2|70
1761822300000|2025-10-30 11:05:00|12282.7|12280.7|12286.2|12284.2|12290.7|12288.7|12281.2|12279.2|121
1761822600000|2025-10-30 11:10:00|12286.3|12284.3|12289.3|12287.3|12290.8|12288.8|12286.3|12284.3|55
1761822900000|2025-10-30 11:15:00|12289.8|12287.8|12291.3|12289.3|12293.8|12291.8|12289.3|12287.3|52
1761823200000|2025-10-30 11:20:00|12291|12289|12292|12290|12293|12291|12288.5|12286.5|133
1761823500000|2025-10-30 11:25:00|12291|12289|12283|12281|12291|12289|12283|12281|38
1761823800000|2025-10-30 11:30:00|12282.5|12280.5|12279|12277|12282.5|12280.5|12275|12273|258
1761824100000|2025-10-30 11:35:00|12278.5|12276.5|12279|12277|12282|12280|12276.5|12274.5|62
1761824400000|2025-10-30 11:40:00|12279.9|12277.9|12277.9|12275.9|12281.9|12279.9|12277.4|12275.4|60
1761824700000|2025-10-30 11:45:00|12277.4|12275.4|12278.4|12276.4|12278.9|12276.9|12274.4|12272.4|182
1761825000000|2025-10-30 11:50:00|12277.8|12275.8|12273.8|12271.8|12278.3|12276.3|12273.3|12271.3|114
1761825300000|2025-10-30 11:55:00|12273.3|12271.3|12276.3|12274.3|12277.3|12275.3|12273.3|12271.3|141
1761825600000|2025-10-30 12:00:00|12274.9|12272.9|12280.9|12278.9|12280.9|12278.9|12271.4|12269.4|131
1761825900000|2025-10-30 12:05:00|12281.4|12279.4|12275.9|12273.9|12283.9|12281.9|12274.4|12272.4|125
1761826200000|2025-10-30 12:10:00|12276.8|12274.8|12278.8|12276.8|12279.8|12277.8|12275.3|12273.3|145
1761826500000|2025-10-30 12:15:00|12279.3|12277.3|12278.8|12276.8|12279.8|12277.8|12274.8|12272.8|101
1761826800000|2025-10-30 12:20:00|12279.2|12277.2|12281.2|12279.2|12281.2|12279.2|12276.7|12274.7|64
1761827100000|2025-10-30 12:25:00|12281.7|12279.7|12278.2|12276.2|12282.2|12280.2|12278.2|12276.2|34
1761827400000|2025-10-30 12:30:00|12277.3|12275.3|12277.3|12275.3|12279.3|12277.3|12271.3|12269.3|292
1761827700000|2025-10-30 12:35:00|12277.8|12275.8|12282.3|12280.3|12283.3|12281.3|12275.8|12273.8|73
1761828000000|2025-10-30 12:40:00|12281.8|12279.8|12279.3|12277.3|12283.3|12281.3|12270.8|12268.8|122
1761828300000|2025-10-30 12:45:00|12278.8|12276.8|12284.3|12282.3|12284.3|12282.3|12278.3|12276.3|59
1761828600000|2025-10-30 12:50:00|12284.2|12282.2|12287.2|12285.2|12294.2|12292.2|12281.2|12279.2|266
1761828900000|2025-10-30 12:55:00|12286.7|12284.7|12285.7|12283.7|12288.2|12286.2|12282.2|12280.2|80
1761829200000|2025-10-30 13:00:00|12286.1|12284.1|12282.6|12280.6|12289.6|12287.6|12281.6|12279.6|236
1761829500000|2025-10-30 13:05:00|12282.1|12280.1|12277.1|12275.1|12283.1|12281.1|12274.6|12272.6|162
1761829800000|2025-10-30 13:10:00|12277.6|12275.6|12279.6|12277.6|12285.1|12283.1|12277.1|12275.1|165
1761830100000|2025-10-30 13:15:00|12280.1|12278.1|12280.6|12278.6|12284.1|12282.1|12277.1|12275.1|513
1761830400000|2025-10-30 13:20:00|12279.5|12277.5|12287|12285|12287.5|12285.5|12279|12277|289
1761830700000|2025-10-30 13:25:00|12286.5|12284.5|12282|12280|12286.5|12284.5|12276.5|12274.5|250
1761831000000|2025-10-30 13:30:00|12281.9|12279.9|12294.4|12292.4|12295.9|12293.9|12270.9|12268.9|653
1761831300000|2025-10-30 13:35:00|12293.9|12291.9|12279.9|12277.9|12297.4|12295.4|12276.4|12274.4|348
1761831600000|2025-10-30 13:40:00|12280.6|12278.6|12280.6|12278.6|12285.6|12283.6|12278.1|12276.1|447
1761831900000|2025-10-30 13:45:00|12280.1|12278.1|12278.6|12276.6|12282.1|12280.1|12275.6|12273.6|193
1761832200000|2025-10-30 13:50:00|12278.5|12276.5|12282.5|12280.5|12289|12287|12277|12275|171
1761832500000|2025-10-30 13:55:00|12283|12281|12270.5|12268.5|12285.5|12283.5|12267.5|12265.5|219
1761832800000|2025-10-30 14:00:00|12270.3|12268.3|12262.8|12260.8|12273.3|12271.3|12258.8|12256.8|168
1761833100000|2025-10-30 14:05:00|12263.3|12261.3|12266.3|12264.3|12268.3|12266.3|12261.8|12259.8|102
1761833400000|2025-10-30 14:10:00|12267.4|12265.4|12270.4|12268.4|12272.4|12270.4|12261.4|12259.4|122
1761833700000|2025-10-30 14:15:00|12270.9|12268.9|12261.9|12259.9|12271.4|12269.4|12261.4|12259.4|207
1761834000000|2025-10-30 14:20:00|12261.1|12259.1|12273.6|12271.6|12274.6|12272.6|12259.6|12257.6|239
1761834300000|2025-10-30 14:25:00|12274.1|12272.1|12269.6|12267.6|12276.6|12274.6|12268.1|12266.1|217
1761834600000|2025-10-30 14:30:00|12269.7|12267.7|12280.7|12278.7|12289.2|12287.2|12269.7|12267.7|296
1761834900000|2025-10-30 14:35:00|12280.2|12278.2|12263.7|12261.7|12280.7|12278.7|12263.7|12261.7|261
1761835200000|2025-10-30 14:40:00|12263.3|12261.3|12269.3|12267.3|12270.3|12268.3|12260.3|12258.3|128
1761835500000|2025-10-30 14:45:00|12269.8|12267.8|12272.3|12270.3|12277.3|12275.3|12267.8|12265.8|246
1761835800000|2025-10-30 14:50:00|12271.8|12269.8|12284.3|12282.3|12288.3|12286.3|12271.8|12269.8|119
1761836100000|2025-10-30 14:55:00|12283.8|12281.8|12295.3|12293.3|12295.3|12293.3|12282.3|12280.3|282
1761836400000|2025-10-30 15:00:00|12295.8|12293.8|12303.3|12301.3|12304.8|12302.8|12295.8|12293.8|216
1761836700000|2025-10-30 15:05:00|12303.8|12301.8|12296.8|12294.8|12303.8|12301.8|12296.3|12294.3|140
1761837000000|2025-10-30 15:10:00|12297.2|12295.2|12301.7|12299.7|12303.7|12301.7|12297.2|12295.2|203
1761837300000|2025-10-30 15:15:00|12303.2|12301.2|12307.2|12305.2|12311.7|12309.7|12302.2|12300.2|172
1761837600000|2025-10-30 15:20:00|12306.8|12304.8|12307.3|12305.3|12313.8|12311.8|12305.8|12303.8|224
1761837900000|2025-10-30 15:25:00|12306.8|12304.8|12308.3|12306.3|12311.8|12309.8|12305.3|12303.3|233
1761838200000|2025-10-30 15:30:00|12308.7|12306.7|12304.7|12302.7|12312.2|12310.2|12302.7|12300.7|227
1761838500000|2025-10-30 15:35:00|12304.2|12302.2|12303.7|12301.7|12305.7|12303.7|12299.7|12297.7|207
1761838800000|2025-10-30 15:40:00|12303.8|12301.8|12306.3|12304.3|12307.3|12305.3|12295.8|12293.8|211
1761839100000|2025-10-30 15:45:00|12305.8|12303.8|12310.8|12308.8|12313.8|12311.8|12305.8|12303.8|214
1761839400000|2025-10-30 15:50:00|12310.4|12308.4|12309.4|12307.4|12310.9|12308.9|12305.4|12303.4|316
1761839700000|2025-10-30 15:55:00|12310.4|12308.4|12305.4|12303.4|12315.4|12313.4|12304.4|12302.4|1432
1761840000000|2025-10-30 16:00:00|12305.7|12303.7|12307.2|12305.2|12310.2|12308.2|12302.2|12300.2|392
1761840300000|2025-10-30 16:05:00|12306.7|12304.7|12308.2|12306.2|12309.2|12307.2|12301.7|12299.7|191
1761840600000|2025-10-30 16:10:00|12308.6|12306.6|12300.1|12298.1|12310.6|12308.6|12298.6|12296.6|154
1761840900000|2025-10-30 16:15:00|12300.6|12298.6|12302.1|12300.1|12304.1|12302.1|12293.6|12291.6|746
1761841200000|2025-10-30 16:20:00|12303.1|12301.1|12306.6|12304.6|12307.1|12305.1|12299.6|12297.6|390
1761841500000|2025-10-30 16:25:00|12307.1|12305.1|12307.1|12305.1|12309.1|12307.1|12304.1|12302.1|1040
1761841800000|2025-10-30 16:30:00|12307.6|12305.6|12313.1|12311.1|12314.1|12312.1|12307.6|12305.6|1352
1761842100000|2025-10-30 16:35:00|12312.1|12310.1|12311.6|12309.6|12312.1|12310.1|12305.6|12303.6|349
1761842400000|2025-10-30 16:40:00|12312.1|12310.1|12314.1|12312.1|12316.1|12314.1|12309.1|12307.1|129
1761842700000|2025-10-30 16:45:00|12315.1|12313.1|12314.6|12312.6|12317.6|12315.6|12314.1|12312.1|408
1761843000000|2025-10-30 16:50:00|12315.1|12313.1|12315.1|12313.1|12316.1|12314.1|12313.1|12311.1|53
1761843300000|2025-10-30 16:55:00|12314.6|12312.6|12314.1|12312.1|12316.1|12314.1|12313.1|12311.1|26
1761843600000|2025-10-30 17:00:00|12313.6|12311.6|12314.6|12312.6|12315.1|12313.1|12311.1|12309.1|59
1761843900000|2025-10-30 17:05:00|12314.1|12312.1|12321.1|12319.1|12321.1|12319.1|12313.6|12311.6|233
1761844200000|2025-10-30 17:10:00|12320.6|12318.6|12319.1|12317.1|12321.1|12319.1|12315.6|12313.6|63
1761844500000|2025-10-30 17:15:00|12319.6|12317.6|12323.6|12321.6|12325.1|12323.1|12319.6|12317.6|1040
1761844800000|2025-10-30 17:20:00|12323.1|12321.1|12326.1|12324.1|12326.6|12324.6|12320.6|12318.6|38
1761845100000|2025-10-30 17:25:00|12325.6|12323.6|12330.6|12328.6|12333.1|12331.1|12325.6|12323.6|34
1761845400000|2025-10-30 17:30:00|12330.1|12328.1|12330.6|12328.6|12331.1|12329.1|12328.6|12326.6|29
1761845700000|2025-10-30 17:35:00|12331.1|12329.1|12329.1|12327.1|12331.1|12329.1|12325.1|12323.1|39
1761846000000|2025-10-30 17:40:00|12328.6|12326.6|12328.1|12326.1|12328.6|12326.6|12324.6|12322.6|34
1761846300000|2025-10-30 17:45:00|12328.6|12326.6|12331.6|12329.6|12332.6|12330.6|12327.1|12325.1|58
1761846600000|2025-10-30 17:50:00|12332.1|12330.1|12330.1|12328.1|12332.6|12330.6|12328.1|12326.1|22
1761846900000|2025-10-30 17:55:00|12329.6|12327.6|12326.6|12324.6|12329.6|12327.6|12324.1|12322.1|18
1761847200000|2025-10-30 18:00:00|12326.1|12324.1|12321.6|12319.6|12327.6|12325.6|12321.6|12319.6|22
1761847500000|2025-10-30 18:05:00|12321.1|12319.1|12320.6|12318.6|12322.1|12320.1|12318.1|12316.1|17
1761847800000|2025-10-30 18:10:00|12321.1|12319.1|12316.6|12314.6|12321.6|12319.6|12315.6|12313.6|13
1761848100000|2025-10-30 18:15:00|12316.1|12314.1|12318.1|12316.1|12318.1|12316.1|12312.6|12310.6|19
1761848400000|2025-10-30 18:20:00|12318.6|12316.6|12317.1|12315.1|12320.6|12318.6|12316.6|12314.6|30
1761848700000|2025-10-30 18:25:00|12316.1|12314.1|12318.1|12316.1|12320.6|12318.6|12316.1|12314.1|21
1761849000000|2025-10-30 18:30:00|12318.6|12316.6|12321.6|12319.6|12323.1|12321.1|12318.6|12316.6|24
1761849300000|2025-10-30 18:35:00|12321.1|12319.1|12317.1|12315.1|12321.1|12319.1|12316.1|12314.1|28
1761849600000|2025-10-30 18:40:00|12316.6|12314.6|12316.6|12314.6|12317.6|12315.6|12314.6|12312.6|26
1761849900000|2025-10-30 18:45:00|12316.1|12314.1|12318.1|12316.1|12320.1|12318.1|12315.6|12313.6|28
1761850200000|2025-10-30 18:50:00|12317.6|12315.6|12322.6|12320.6|12322.6|12320.6|12317.1|12315.1|48
1761850500000|2025-10-30 18:55:00|12322.1|12320.1|12318.6|12316.6|12323.6|12321.6|12318.1|12316.1|45
1761850800000|2025-10-30 19:00:00|12318.1|12316.1|12312.6|12310.6|12319.1|12317.1|12310.6|12308.6|32
1761851100000|2025-10-30 19:05:00|12312.1|12310.1|12314.6|12312.6|12315.1|12313.1|12310.1|12308.1|10
1761851400000|2025-10-30 19:10:00|12314.1|12312.1|12314.1|12312.1|12317.6|12315.6|12314.1|12312.1|17
1761851700000|2025-10-30 19:15:00|12315.1|12313.1|12313.1|12311.1|12316.1|12314.1|12310.1|12308.1|22
1761852000000|2025-10-30 19:20:00|12312.6|12310.6|12303.6|12301.6|12312.6|12310.6|12298.6|12296.6|173
1761852300000|2025-10-30 19:25:00|12304.1|12302.1|12303.6|12301.6|12306.6|12304.6|12301.6|12299.6|24
1761852600000|2025-10-30 19:30:00|12304.1|12302.1|12301.6|12299.6|12308.1|12306.1|12301.1|12299.1|36
1761852900000|2025-10-30 19:35:00|12301.1|12299.1|12294.6|12292.6|12301.6|12299.6|12294.1|12292.1|19
1761853200000|2025-10-30 19:40:00|12294.1|12292.1|12289.6|12287.6|12296.1|12294.1|12289.6|12287.6|47
1761853500000|2025-10-30 19:45:00|12290.1|12288.1|12286.6|12284.6|12291.6|12289.6|12284.6|12282.6|53
1761853800000|2025-10-30 19:50:00|12287.1|12285.1|12288.1|12286.1|12290.6|12288.6|12286.1|12284.1|26
1761854100000|2025-10-30 19:55:00|12287.6|12285.6|12286.6|12284.6|12289.6|12287.6|12285.6|12283.6|70
1761854400000|2025-10-30 20:00:00|12286.1|12284.1|12298.6|12296.6|12302.1|12300.1|12285.6|12283.6|7
1761854700000|2025-10-30 20:05:00|12298.1|12296.1|12294.6|12292.6|12299.1|12297.1|12293.6|12291.6|1
1761855000000|2025-10-30 20:10:00|12295.1|12293.1|12297.6|12295.6|12297.6|12295.6|12293.1|12291.1|2
1761855300000|2025-10-30 20:15:00|12298.1|12296.1|12300.1|12298.1|12300.6|12298.6|12297.6|12295.6|1
1761855600000|2025-10-30 20:20:00|12300.6|12298.6|12299.1|12297.1|12300.6|12298.6|12298.6|12296.6|1
1761855900000|2025-10-30 20:25:00|12299.6|12297.6|12299.1|12297.1|12299.6|12297.6|12298.6|12296.6|0
1761856200000|2025-10-30 20:30:00|12299.6|12297.6|12300.6|12298.6|12303.1|12301.1|12293.1|12291.1|10
1761856500000|2025-10-30 20:35:00|12301.1|12299.1|12304.6|12302.6|12304.6|12302.6|12299.6|12297.6|0
1761856800000|2025-10-30 20:40:00|12305.1|12303.1|12306.1|12304.1|12307.1|12305.1|12304.6|12302.6|1
1761857100000|2025-10-30 20:45:00|12306.6|12304.6|12304.1|12302.1|12306.6|12304.6|12303.6|12301.6|0
1761857400000|2025-10-30 20:50:00|12304.6|12302.6|12304.1|12302.1|12307.6|12305.6|12304.1|12302.1|0
1761857700000|2025-10-30 20:55:00|12304.6|12302.6|12310.1|12304.1|12310.2|12307.1|12303.6|12301.6|5
1761858000000|2025-10-30 21:00:00|12310|12304|12310.6|12304.6|12311.1|12305.1|12310|12304|0
1761858300000|2025-10-30 21:05:00|12310.8|12304.8|12311.4|12305.4|12311.8|12305.8|12310.6|12304.6|0
1761858600000|2025-10-30 21:10:00|12311.2|12305.2|12310.6|12304.6|12311.2|12305.2|12310.6|12304.6|0
1761858900000|2025-10-30 21:15:00|12310.8|12304.8|12310.8|12304.8|12310.9|12304.9|12310.5|12304.5|0
1761859200000|2025-10-30 21:20:00|12310.6|12304.6|12310.3|12304.3|12310.8|12304.8|12310.3|12304.3|0
1761859500000|2025-10-30 21:25:00|12310.2|12304.2|12310.5|12304.5|12310.8|12304.8|12309.9|12303.9|0
1761859800000|2025-10-30 21:30:00|12311.1|12305.1|12310.5|12304.5|12311.1|12305.1|12310.5|12304.5|0
1761860100000|2025-10-30 21:35:00|12310.3|12304.3|12310|12304|12310.4|12304.4|12308.9|12302.9|0
1761860400000|2025-10-30 21:40:00|12309.8|12303.8|12312|12306|12312.3|12306.3|12309.7|12303.7|0
1761860700000|2025-10-30 21:45:00|12311.3|12305.3|12312|12306|12312|12306|12310.8|12304.8|0
1761861000000|2025-10-30 21:50:00|12311.9|12305.9|12312|12306|12312.2|12306.2|12311.6|12305.6|0
1761861300000|2025-10-30 21:55:00|12312.2|12306.2|12312.3|12306.3|12312.3|12306.3|12311.3|12305.3|0
1761861600000|2025-10-30 22:00:00|12312.4|12306.4|12311.6|12305.6|12315.5|12309.5|12311|12305|0
1761861900000|2025-10-30 22:05:00|12311.9|12305.9|12311.6|12305.6|12312.8|12306.8|12310.6|12304.6|0
1761862200000|2025-10-30 22:10:00|12311.4|12305.4|12310.6|12304.6|12311.7|12305.7|12310|12304|0
1761862500000|2025-10-30 22:15:00|12310.5|12304.5|12311.3|12305.3|12311.7|12305.7|12309.9|12303.9|0
1761862800000|2025-10-30 22:20:00|12311|12305|12312.1|12306.1|12313.3|12307.3|12310.6|12304.6|0
1761863100000|2025-10-30 22:25:00|12311.9|12305.9|12312.7|12306.7|12312.7|12306.7|12311|12305|0
1761863400000|2025-10-30 22:30:00|12312.8|12306.8|12310.9|12304.9|12314.2|12308.2|12310.4|12304.4|0
1761863700000|2025-10-30 22:35:00|12310.7|12304.7|12311.5|12305.5|12312.5|12306.5|12310.7|12304.7|0
1761864000000|2025-10-30 22:40:00|12311.6|12305.6|12311|12305|12312.5|12306.5|12310.9|12304.9|0
1761864300000|2025-10-30 22:45:00|12311.2|12305.2|12309.2|12303.2|12311.3|12305.3|12309.2|12303.2|0
1761864600000|2025-10-30 22:50:00|12309.3|12303.3|12310.1|12304.1|12311|12305|12309|12303|0
1761864900000|2025-10-30 22:55:00|12310.2|12304.2|12310.9|12304.9|12311.2|12305.2|12309.9|12303.9|0
1761865200000|2025-10-30 23:00:00|12310.7|12304.7|12311.6|12305.6|12311.9|12305.9|12309.9|12303.9|0
1761865500000|2025-10-30 23:05:00|12311.8|12305.8|12310.4|12304.4|12312.1|12306.1|12309.2|12303.2|0
1761865800000|2025-10-30 23:10:00|12310.5|12304.5|12310|12304|12313.1|12307.1|12309.7|12303.7|0
1761866100000|2025-10-30 23:15:00|12309.9|12303.9|12307.6|12301.6|12310.5|12304.5|12307.3|12301.3|0
1761866400000|2025-10-30 23:20:00|12307.7|12301.7|12307.9|12301.9|12308.6|12302.6|12307.6|12301.6|0
1761866700000|2025-10-30 23:25:00|12307.7|12301.7|12309.7|12303.7|12310|12304|12307.3|12301.3|0
1761867000000|2025-10-30 23:30:00|12309.9|12303.9|12307.4|12301.4|12310.8|12304.8|12307|12301|0
1761867300000|2025-10-30 23:35:00|12307.3|12301.3|12309.7|12303.7|12310.2|12304.2|12307|12301|0
1761867600000|2025-10-30 23:40:00|12309.6|12303.6|12311.4|12305.4|12311.4|12305.4|12309.1|12303.1|0
1761867900000|2025-10-30 23:45:00|12311.1|12305.1|12311.7|12305.7|12313.2|12307.2|12310.3|12304.3|0
1761868200000|2025-10-30 23:50:00|12311.8|12305.8|12313.2|12307.2|12313.2|12307.2|12311.7|12305.7|0
1761868500000|2025-10-30 23:55:00|12313|12307|12315.2|12309.2|12315.6|12309.6|12312.4|12306.4|0
1761868800000|2025-10-31 00:00:00|12315.3|12309.3|12309.6|12303.6|12315.3|12309.3|12309.6|12303.6|0
1761869100000|2025-10-31 00:05:00|12309.5|12303.5|12309.5|12303.5|12309.9|12303.9|12307.9|12301.9|0
1761869400000|2025-10-31 00:10:00|12309.4|12303.4|12311.8|12305.8|12312|12306|12308.8|12302.8|0
1761869700000|2025-10-31 00:15:00|12311.7|12305.7|12312.1|12306.1|12314.3|12308.3|12307|12301|0
1761870000000|2025-10-31 00:20:00|12312.2|12306.2|12311.5|12305.5|12312.9|12306.9|12308.5|12302.5|0
1761870300000|2025-10-31 00:25:00|12313|12307|12317.5|12311.5|12317.5|12311.5|12313|12307|0
1761870600000|2025-10-31 00:30:00|12318.2|12312.2|12316.7|12310.7|12318.2|12312.2|12315.9|12309.9|0
1761870900000|2025-10-31 00:35:00|12316|12310|12313|12307|12317.4|12311.4|12311.5|12305.5|0
1761871200000|2025-10-31 00:40:00|12313.7|12307.7|12311.5|12305.5|12314.5|12308.5|12310.1|12304.1|0
1761871500000|2025-10-31 00:45:00|12311.6|12305.6|12314.5|12308.5|12316|12310|12310.1|12304.1|0
1761871800000|2025-10-31 00:50:00|12315.3|12309.3|12314.5|12308.5|12316|12310|12313.1|12307.1|0
1761872100000|2025-10-31 00:55:00|12313|12307|12310.1|12304.1|12314.5|12308.5|12309.4|12303.4|0
1761872400000|2025-10-31 01:00:00|12309.4|12303.4|12310.9|12304.9|12311.6|12305.6|12308.7|12302.7|0
1761872700000|2025-10-31 01:05:00|12310.8|12304.8|12305.7|12299.7|12311.6|12305.6|12305.7|12299.7|0
1761873000000|2025-10-31 01:10:00|12307.1|12301.1|12305.7|12299.7|12307.2|12301.2|12304.2|12298.2|0
1761873300000|2025-10-31 01:15:00|12304.9|12298.9|12302.7|12296.7|12307.2|12301.2|12302.7|12296.7|0
1761873600000|2025-10-31 01:20:00|12304.2|12298.2|12304.2|12298.2|12305.6|12299.6|12302.7|12296.7|0
1761873900000|2025-10-31 01:25:00|12304.9|12298.9|12309.2|12303.2|12309.2|12303.2|12304.2|12298.2|0
1761874200000|2025-10-31 01:30:00|12309.9|12303.9|12310.7|12304.7|12310.7|12304.7|12307.7|12301.7|0
1761874500000|2025-10-31 01:35:00|12312.2|12306.2|12315.9|12309.9|12315.9|12309.9|12310.7|12304.7|0
1761874800000|2025-10-31 01:40:00|12316.6|12310.6|12310.7|12304.7|12316.6|12310.6|12309.2|12303.2|0
1761875100000|2025-10-31 01:45:00|12310|12304|12309.2|12303.2|12310.7|12304.7|12307.7|12301.7|0
1761875400000|2025-10-31 01:50:00|12309.3|12303.3|12309.2|12303.2|12310.7|12304.7|12307.8|12301.8|0
1761875700000|2025-10-31 01:55:00|12310.7|12304.7|12313.7|12307.7|12315.2|12309.2|12310.7|12304.7|0
1761876000000|2025-10-31 02:00:00|12314.4|12308.4|12312.2|12306.2|12315.2|12309.2|12310.7|12304.7|0
1761876300000|2025-10-31 02:05:00|12311.5|12305.5|12309.2|12303.2|12312.2|12306.2|12308.5|12302.5|0
1761876600000|2025-10-31 02:10:00|12310.7|12304.7|12312.1|12306.1|12313.6|12307.6|12309.2|12303.2|0
1761876900000|2025-10-31 02:15:00|12313.6|12307.6|12312.2|12306.2|12314.4|12308.4|12310.7|12304.7|0
1761877200000|2025-10-31 02:20:00|12311.4|12305.4|12309.2|12303.2|12312.2|12306.2|12309.2|12303.2|0
1761877500000|2025-10-31 02:25:00|12308.5|12302.5|12307.7|12301.7|12308.5|12302.5|12306.2|12300.2|0
1761877800000|2025-10-31 02:30:00|12306.9|12300.9|12304.7|12298.7|12307.7|12301.7|12304.7|12298.7|0
1761878100000|2025-10-31 02:35:00|12304|12298|12306.2|12300.2|12306.2|12300.2|12303.2|12297.2|0
1761878400000|2025-10-31 02:40:00|12306.9|12300.9|12303.2|12297.2|12307.6|12301.6|12302.4|12296.4|0
1761878700000|2025-10-31 02:45:00|12302.4|12296.4|12303.2|12297.2|12303.2|12297.2|12301|12295|0
1761879000000|2025-10-31 02:50:00|12304.7|12298.7|12306.2|12300.2|12306.2|12300.2|12303.2|12297.2|0
1761879300000|2025-10-31 02:55:00|12307.7|12301.7|12306.2|12300.2|12307.7|12301.7|12303.9|12297.9|0
1761879600000|2025-10-31 03:00:00|12305.4|12299.4|12306.2|12300.2|12306.2|12300.2|12304.7|12298.7|0
1761879900000|2025-10-31 03:05:00|12307.6|12301.6|12307.7|12301.7|12307.7|12301.7|12306.2|12300.2|0
1761880200000|2025-10-31 03:10:00|12308.4|12302.4|12307.7|12301.7|12309.2|12303.2|12306.2|12300.2|0
1761880500000|2025-10-31 03:15:00|12307|12301|12307.7|12301.7|12309.2|12303.2|12306.9|12300.9|0
1761880800000|2025-10-31 03:20:00|12307|12301|12301.7|12295.7|12307|12301|12300.2|12294.2|0
1761881100000|2025-10-31 03:25:00|12301|12295|12298.8|12292.8|12303.2|12297.2|12298.8|12292.8|0
1761881400000|2025-10-31 03:30:00|12299.5|12293.5|12303.2|12297.2|12303.3|12297.3|12298.8|12292.8|0
1761881700000|2025-10-31 03:35:00|12302.5|12296.5|12303.3|12297.3|12303.3|12297.3|12301.8|12295.8|0
1761882000000|2025-10-31 03:40:00|12303.2|12297.2|12304.8|12298.8|12304.8|12298.8|12302.5|12296.5|0
1761882300000|2025-10-31 03:45:00|12304|12298|12304.8|12298.8|12304.8|12298.8|12303.3|12297.3|0
1761882600000|2025-10-31 03:50:00|12305.5|12299.5|12304.8|12298.8|12306.3|12300.3|12304.1|12298.1|0
1761882900000|2025-10-31 03:55:00|12305.5|12299.5|12304.8|12298.8|12306.3|12300.3|12304.8|12298.8|0
1761883200000|2025-10-31 04:00:00|12306.3|12300.3|12306.3|12300.3|12306.3|12300.3|12304.8|12298.8|0
1761883500000|2025-10-31 04:05:00|12307.8|12301.8|12307.8|12301.8|12307.8|12301.8|12307.8|12301.8|0
1761883800000|2025-10-31 04:10:00|12307.1|12301.1|12307.8|12301.8|12307.8|12301.8|12306.3|12300.3|0
1761884100000|2025-10-31 04:15:00|12308.5|12302.5|12306.3|12300.3|12309.3|12303.3|12306.3|12300.3|0
1761884400000|2025-10-31 04:20:00|12307|12301|12306.3|12300.3|12307.8|12301.8|12306.3|12300.3|0
1761884700000|2025-10-31 04:25:00|12304.8|12298.8|12304.8|12298.8|12306.3|12300.3|12304.8|12298.8|0
1761885000000|2025-10-31 04:30:00|12304.9|12298.9|12304.8|12298.8|12304.9|12298.9|12303.3|12297.3|0
1761885300000|2025-10-31 04:35:00|12305.6|12299.6|12307.8|12301.8|12308.5|12302.5|12305.6|12299.6|0
1761885600000|2025-10-31 04:40:00|12306.3|12300.3|12306.3|12300.3|12307.8|12301.8|12306.3|12300.3|0
1761885900000|2025-10-31 04:45:00|12307.8|12301.8|12306.3|12300.3|12307.8|12301.8|12303.3|12297.3|0
1761886200000|2025-10-31 04:50:00|12306.2|12300.2|12307.8|12301.8|12307.8|12301.8|12305.5|12299.5|0
1761886500000|2025-10-31 04:55:00|12307.7|12301.7|12306.3|12300.3|12307.8|12301.8|12304.1|12298.1|0
1761886800000|2025-10-31 05:00:00|12305.6|12299.6|12300.4|12294.4|12306.3|12300.3|12300.4|12294.4|0
1761887100000|2025-10-31 05:05:00|12301.2|12295.2|12299|12293|12301.9|12295.9|12298.9|12292.9|0
1761887400000|2025-10-31 05:10:00|12299.7|12293.7|12300.4|12294.4|12300.4|12294.4|12298.9|12292.9|0
1761887700000|2025-10-31 05:15:00|12301.9|12295.9|12301.9|12295.9|12301.9|12295.9|12300.4|12294.4|0
1761888000000|2025-10-31 05:20:00|12302.6|12296.6|12301.7|12295.7|12303.4|12297.4|12300.3|12294.3|0
1761888300000|2025-10-31 05:25:00|12302.5|12296.5|12301.7|12295.7|12303.2|12297.2|12301.7|12295.7|0
1761888600000|2025-10-31 05:30:00|12302.4|12296.4|12303.2|12297.2|12304.6|12298.6|12301.7|12295.7|0
1761888900000|2025-10-31 05:35:00|12303.9|12297.9|12301.7|12295.7|12304.6|12298.6|12300.2|12294.2|0
1761889200000|2025-10-31 05:40:00|12302.4|12296.4|12300.2|12294.2|12303.2|12297.2|12300.2|12294.2|0
1761889500000|2025-10-31 05:45:00|12301.7|12295.7|12294.6|12288.6|12301.7|12295.7|12293.2|12287.2|0
1761889800000|2025-10-31 05:50:00|12293.2|12287.2|12293.2|12287.2|12293.2|12287.2|12290.2|12284.2|0
1761890100000|2025-10-31 05:55:00|12293.1|12287.1|12292.4|12286.4|12296.1|12290.1|12291.7|12285.7|0
1761890400000|2025-10-31 06:00:00|12291.7|12285.7|12296.1|12290.1|12296.2|12290.2|12290.2|12284.2|0
1761890700000|2025-10-31 06:05:00|12296.2|12290.2|12296.1|12290.1|12299.1|12293.1|12294.7|12288.7|0
1761891000000|2025-10-31 06:10:00|12295.4|12289.4|12297.6|12291.6|12297.7|12291.7|12295.4|12289.4|0
1761891300000|2025-10-31 06:15:00|12297.7|12291.7|12299.1|12293.1|12299.1|12293.1|12297.6|12291.6|0
1761891600000|2025-10-31 06:20:00|12296.1|12290.1|12294.7|12288.7|12297.6|12291.6|12293.2|12287.2|0
1761891900000|2025-10-31 06:25:00|12296.2|12290.2|12299.2|12293.2|12300.6|12294.6|12296.2|12290.2|0
1761892200000|2025-10-31 06:30:00|12297.7|12291.7|12297.8|12291.8|12297.8|12291.8|12295.5|12289.5|0
1761892500000|2025-10-31 06:35:00|12299.2|12293.2|12297.8|12291.8|12300.7|12294.7|12296.3|12290.3|0
1761892800000|2025-10-31 06:40:00|12296.3|12290.3|12295.5|12289.5|12297.8|12291.8|12294.8|12288.8|0
1761893100000|2025-10-31 06:45:00|12295.4|12289.4|12293.8|12287.8|12296|12290|12291.6|12285.6|0
1761893400000|2025-10-31 06:50:00|12293.1|12287.1|12296|12290|12297.5|12291.5|12293.1|12287.1|0
1761893700000|2025-10-31 06:55:00|12295.9|12289.9|12296|12290|12297.4|12291.4|12295.9|12289.9|0
1761894000000|2025-10-31 07:00:00|12296.7|12290.7|12288.2|12286.2|12302.2|12300.2|12283.7|12281.7|144
1761894300000|2025-10-31 07:05:00|12287.7|12285.7|12295.7|12293.7|12298.2|12296.2|12287.7|12285.7|57
1761894600000|2025-10-31 07:10:00|12295.2|12293.2|12302.2|12300.2|12304.7|12302.7|12295.2|12293.2|34
1761894900000|2025-10-31 07:15:00|12302.7|12300.7|12302.2|12300.2|12307.7|12305.7|12301.2|12299.2|23
1761895200000|2025-10-31 07:20:00|12302.7|12300.7|12308.2|12306.2|12309.2|12307.2|12302.2|12300.2|12
1761895500000|2025-10-31 07:25:00|12307.7|12305.7|12314.7|12312.7|12315.7|12313.7|12307.2|12305.2|9
1761895800000|2025-10-31 07:30:00|12317.2|12315.2|12311.2|12309.2|12317.2|12315.2|12308.2|12306.2|27
1761896100000|2025-10-31 07:35:00|12310.7|12308.7|12308.7|12306.7|12312.7|12310.7|12308.2|12306.2|10
1761896400000|2025-10-31 07:40:00|12307.7|12305.7|12305.7|12303.7|12308.7|12306.7|12302.7|12300.7|14
1761896700000|2025-10-31 07:45:00|12306.7|12304.7|12311.2|12309.2|12311.7|12309.7|12305.2|12303.2|23
1761897000000|2025-10-31 07:50:00|12310.2|12308.2|12315.2|12313.2|12315.7|12313.7|12308.7|12306.7|35
1761897300000|2025-10-31 07:55:00|12314.2|12312.2|12315.7|12313.7|12318.7|12316.7|12307.7|12305.7|157
1761897600000|2025-10-31 08:00:00|12320.7|12318.7|12318.7|12316.7|12332.7|12330.7|12311.7|12309.7|782
1761897900000|2025-10-31 08:05:00|12319.2|12317.2|12332.7|12330.7|12333.7|12331.7|12318.7|12316.7|228
1761898200000|2025-10-31 08:10:00|12331.7|12329.7|12313.7|12311.7|12334.2|12332.2|12310.2|12308.2|208
1761898500000|2025-10-31 08:15:00|12314.2|12312.2|12303.7|12301.7|12319.2|12317.2|12303.7|12301.7|142
1761898800000|2025-10-31 08:20:00|12304.2|12302.2|12301.7|12299.7|12305.2|12303.2|12298.7|12296.7|194
1761899100000|2025-10-31 08:25:00|12301.2|12299.2|12290.2|12288.2|12301.7|12299.7|12290.2|12288.2|169
1761899400000|2025-10-31 08:30:00|12289.9|12287.9|12283.9|12281.9|12292.4|12290.4|12283.9|12281.9|251
1761899700000|2025-10-31 08:35:00|12284.4|12282.4|12283.4|12281.4|12288.9|12286.9|12280.9|12278.9|135
1761900000000|2025-10-31 08:40:00|12283.9|12281.9|12287.4|12285.4|12290.4|12288.4|12282.4|12280.4|148
1761900300000|2025-10-31 08:45:00|12285.9|12283.9|12275.9|12273.9|12287.4|12285.4|12275.9|12273.9|99
1761900600000|2025-10-31 08:50:00|12275.4|12273.4|12276.4|12274.4|12277.4|12275.4|12271.4|12269.4|113
1761900900000|2025-10-31 08:55:00|12276.9|12274.9|12278.9|12276.9|12278.9|12276.9|12273.9|12271.9|353
1761901200000|2025-10-31 09:00:00|12278.5|12276.5|12276|12274|12283.5|12281.5|12275.5|12273.5|138
1761901500000|2025-10-31 09:05:00|12275.5|12273.5|12277|12275|12280|12278|12273|12271|166
1761901800000|2025-10-31 09:10:00|12278|12276|12271|12269|12279.5|12277.5|12270|12268|89
1761902100000|2025-10-31 09:15:00|12270.5|12268.5|12266.5|12264.5|12272|12270|12265.5|12263.5|74
1761902400000|2025-10-31 09:20:00|12267|12265|12264.5|12262.5|12270.5|12268.5|12263.5|12261.5|256
1761902700000|2025-10-31 09:25:00|12265.5|12263.5|12265.5|12263.5|12266|12264|12263|12261|125
1761903000000|2025-10-31 09:30:00|12265.7|12263.7|12269.7|12267.7|12271.7|12269.7|12264.7|12262.7|131
1761903300000|2025-10-31 09:35:00|12270.7|12268.7|12266.7|12264.7|12272.2|12270.2|12264.7|12262.7|132
1761903600000|2025-10-31 09:40:00|12266.2|12264.2|12264.2|12262.2|12267.7|12265.7|12261.7|12259.7|82
1761903900000|2025-10-31 09:45:00|12264.7|12262.7|12264.7|12262.7|12268.2|12266.2|12262.7|12260.7|215
1761904200000|2025-10-31 09:50:00|12264.5|12262.5|12262.5|12260.5|12270.5|12268.5|12262.5|12260.5|83
1761904500000|2025-10-31 09:55:00|12262|12260|12260|12258|12262.5|12260.5|12258|12256|75
1761904800000|2025-10-31 10:00:00|12260.4|12258.4|12258.9|12256.9|12260.4|12258.4|12253.4|12251.4|85
1761905100000|2025-10-31 10:05:00|12259.4|12257.4|12252.4|12250.4|12259.4|12257.4|12246.9|12244.9|102
1761905400000|2025-10-31 10:10:00|12253|12251|12246|12244|12254|12252|12246|12244|88
1761905700000|2025-10-31 10:15:00|12245.5|12243.5|12244.5|12242.5|12248.5|12246.5|12243.5|12241.5|134
1761906000000|2025-10-31 10:20:00|12244.2|12242.2|12249.7|12247.7|12250.2|12248.2|12240.7|12238.7|188
1761906300000|2025-10-31 10:25:00|12249.2|12247.2|12257.2|12255.2|12259.2|12257.2|12248.2|12246.2|358
1761906600000|2025-10-31 10:30:00|12255.4|12253.4|12253.4|12251.4|12259.4|12257.4|12250.9|12248.9|102
1761906900000|2025-10-31 10:35:00|12254.4|12252.4|12251.9|12249.9|12255.9|12253.9|12250.9|12248.9|84
1761907200000|2025-10-31 10:40:00|12252.3|12250.3|12253.8|12251.8|12255.8|12253.8|12249.3|12247.3|99
1761907500000|2025-10-31 10:45:00|12254.3|12252.3|12257.3|12255.3|12260.8|12258.8|12253.8|12251.8|74
1761907800000|2025-10-31 10:50:00|12256.9|12254.9|12260.9|12258.9|12266.4|12264.4|12255.9|12253.9|135
1761908100000|2025-10-31 10:55:00|12260.4|12258.4|12257.9|12255.9|12261.9|12259.9|12255.9|12253.9|81
1761908400000|2025-10-31 11:00:00|12258.6|12256.6|12255.1|12253.1|12260.6|12258.6|12249.1|12247.1|211
1761908700000|2025-10-31 11:05:00|12255.6|12253.6|12259.1|12257.1|12261.1|12259.1|12254.1|12252.1|77
1761909000000|2025-10-31 11:10:00|12258.1|12256.1|12262.1|12260.1|12262.1|12260.1|12256.1|12254.1|77
1761909300000|2025-10-31 11:15:00|12262.6|12260.6|12257.1|12255.1|12264.1|12262.1|12257.1|12255.1|69
1761909600000|2025-10-31 11:20:00|12258|12256|12257.5|12255.5|12260|12258|12256|12254|82
1761909900000|2025-10-31 11:25:00|12257|12255|12258|12256|12261.5|12259.5|12254|12252|89
1761910200000|2025-10-31 11:30:00|12257.9|12255.9|12257.9|12255.9|12260.4|12258.4|12253.9|12251.9|103
1761910500000|2025-10-31 11:35:00|12257.4|12255.4|12259.9|12257.9|12264.9|12262.9|12255.9|12253.9|70
1761910800000|2025-10-31 11:40:00|12259.2|12257.2|12262.7|12260.7|12264.2|12262.2|12257.2|12255.2|142
1761911100000|2025-10-31 11:45:00|12263.2|12261.2|12265.2|12263.2|12265.2|12263.2|12261.2|12259.2|67
1761911400000|2025-10-31 11:50:00|12265.1|12263.1|12269.1|12267.1|12272.1|12270.1|12265.1|12263.1|141
1761911700000|2025-10-31 11:55:00|12269.6|12267.6|12265.6|12263.6|12271.6|12269.6|12264.1|12262.1|182
1761912000000|2025-10-31 12:00:00|12265.1|12263.1|12254.6|12252.6|12265.1|12263.1|12254.6|12252.6|185
1761912300000|2025-10-31 12:05:00|12255.1|12253.1|12254.6|12252.6|12256.1|12254.1|12252.1|12250.1|163
1761912600000|2025-10-31 12:10:00|12256.3|12254.3|12260.3|12258.3|12262.3|12260.3|12256.3|12254.3|107
1761912900000|2025-10-31 12:15:00|12259.8|12257.8|12272.3|12270.3|12272.3|12270.3|12259.3|12257.3|60
1761913200000|2025-10-31 12:20:00|12270.5|12268.5|12270.5|12268.5|12271.5|12269.5|12265.5|12263.5|107
1761913500000|2025-10-31 12:25:00|12271|12269|12265|12263|12271.5|12269.5|12263.5|12261.5|58
1761913800000|2025-10-31 12:30:00|12266.1|12264.1|12259.6|12257.6|12267.6|12265.6|12258.1|12256.1|48
1761914100000|2025-10-31 12:35:00|12260.1|12258.1|12251.1|12249.1|12262.1|12260.1|12247.6|12245.6|113
1761914400000|2025-10-31 12:40:00|12251.8|12249.8|12246.8|12244.8|12251.8|12249.8|12244.3|12242.3|95
1761914700000|2025-10-31 12:45:00|12246.3|12244.3|12243.3|12241.3|12247.3|12245.3|12241.8|12239.8|49
1761915000000|2025-10-31 12:50:00|12244.5|12242.5|12243|12241|12250|12248|12243|12241|54
1761915300000|2025-10-31 12:55:00|12243.5|12241.5|12239.5|12237.5|12244|12242|12238|12236|66
1761915600000|2025-10-31 13:00:00|12239.2|12237.2|12244.7|12242.7|12246.7|12244.7|12238.2|12236.2|133
1761915900000|2025-10-31 13:05:00|12244.2|12242.2|12241.7|12239.7|12244.7|12242.7|12239.2|12237.2|119
1761916200000|2025-10-31 13:10:00|12241.8|12239.8|12241.3|12239.3|12243.3|12241.3|12238.3|12236.3|165
1761916500000|2025-10-31 13:15:00|12241.8|12239.8|12243.3|12241.3|12244.8|12242.8|12239.3|12237.3|91
1761916800000|2025-10-31 13:20:00|12243|12241|12238|12236|12249|12247|12238|12236|96
1761917100000|2025-10-31 13:25:00|12238.5|12236.5|12237|12235|12239|12237|12234|12232|275
1761917400000|2025-10-31 13:30:00|12241|12239|12227.5|12225.5|12241|12239|12222.5|12220.5|328
1761917700000|2025-10-31 13:35:00|12228|12226|12223|12221|12231|12229|12219.5|12217.5|182
1761918000000|2025-10-31 13:40:00|12222.5|12220.5|12217.5|12215.5|12226|12224|12213.5|12211.5|133
1761918300000|2025-10-31 13:45:00|12218|12216|12227.5|12225.5|12229|12227|12217.5|12215.5|216
1761918600000|2025-10-31 13:50:00|12228.2|12226.2|12227.2|12225.2|12235.2|12233.2|12227.2|12225.2|98
1761918900000|2025-10-31 13:55:00|12227.7|12225.7|12220.7|12218.7|12227.7|12225.7|12216.2|12214.2|127
1761919200000|2025-10-31 14:00:00|12220.2|12218.2|12220.2|12218.2|12225.7|12223.7|12216.7|12214.7|207
1761919500000|2025-10-31 14:05:00|12221.2|12219.2|12213.2|12211.2|12225.7|12223.7|12212.7|12210.7|277
1761919800000|2025-10-31 14:10:00|12213.5|12211.5|12219.5|12217.5|12219.5|12217.5|12211.5|12209.5|278
1761920100000|2025-10-31 14:15:00|12219|12217|12210|12208|12220.5|12218.5|12209|12207|234
1761920400000|2025-10-31 14:20:00|12211|12209|12214.5|12212.5|12216|12214|12203|12201|319
1761920700000|2025-10-31 14:25:00|12214|12212|12203|12201|12215|12213|12202|12200|426
1761921000000|2025-10-31 14:30:00|12203.9|12201.9|12210.9|12208.9|12214.4|12212.4|12203.4|12201.4|813
1761921300000|2025-10-31 14:35:00|12211.4|12209.4|12216.9|12214.9|12222.4|12220.4|12209.4|12207.4|305
1761921600000|2025-10-31 14:40:00|12215.8|12213.8|12216.3|12214.3|12221.3|12219.3|12208.3|12206.3|151
1761921900000|2025-10-31 14:45:00|12216.8|12214.8|12211.8|12209.8|12219.3|12217.3|12210.8|12208.8|176
1761922200000|2025-10-31 14:50:00|12211.7|12209.7|12215.2|12213.2|12215.2|12213.2|12210.2|12208.2|116
1761922500000|2025-10-31 14:55:00|12214.7|12212.7|12217.2|12215.2|12219.7|12217.7|12211.2|12209.2|155
1761922800000|2025-10-31 15:00:00|12216.6|12214.6|12215.6|12213.6|12221.1|12219.1|12211.6|12209.6|354
1761923100000|2025-10-31 15:05:00|12216.1|12214.1|12210.1|12208.1|12220.1|12218.1|12209.6|12207.6|189
1761923400000|2025-10-31 15:10:00|12210.6|12208.6|12205.6|12203.6|12212.6|12210.6|12203.6|12201.6|314
1761923700000|2025-10-31 15:15:00|12205.1|12203.1|12211.6|12209.6|12212.6|12210.6|12202.1|12200.1|165
1761924000000|2025-10-31 15:20:00|12211.8|12209.8|12214.3|12212.3|12216.8|12214.8|12211.8|12209.8|126
1761924300000|2025-10-31 15:25:00|12214.8|12212.8|12213.8|12211.8|12216.8|12214.8|12209.8|12207.8|176
1761924600000|2025-10-31 15:30:00|12214|12212|12216|12214|12218.5|12216.5|12213|12211|168
1761924900000|2025-10-31 15:35:00|12217|12215|12223|12221|12225.5|12223.5|12215.5|12213.5|326
1761925200000|2025-10-31 15:40:00|12222.9|12220.9|12223.4|12221.4|12226.9|12224.9|12215.4|12213.4|421
1761925500000|2025-10-31 15:45:00|12223.9|12221.9|12231.9|12229.9|12240.4|12238.4|12222.9|12220.9|557
1761925800000|2025-10-31 15:50:00|12232.6|12230.6|12236.1|12234.1|12239.6|12237.6|12232.1|12230.1|228
1761926100000|2025-10-31 15:55:00|12235.6|12233.6|12232.6|12230.6|12237.6|12235.6|12232.1|12230.1|173
1761926400000|2025-10-31 16:00:00|12231.8|12229.8|12230.8|12228.8|12233.8|12231.8|12226.8|12224.8|250
1761926700000|2025-10-31 16:05:00|12231.3|12229.3|12230.8|12228.8|12237.8|12235.8|12229.8|12227.8|256
1761927000000|2025-10-31 16:10:00|12230.3|12228.3|12232.3|12230.3|12236.8|12234.8|12229.8|12227.8|313
1761927300000|2025-10-31 16:15:00|12231.8|12229.8|12221.8|12219.8|12232.3|12230.3|12221.3|12219.3|939
1761927600000|2025-10-31 16:20:00|12219.3|12217.3|12216.8|12214.8|12219.3|12217.3|12213.3|12211.3|677
1761927900000|2025-10-31 16:25:00|12217.3|12215.3|12230.8|12228.8|12232.8|12230.8|12217.3|12215.3|2258
1761928200000|2025-10-31 16:30:00|12230.3|12228.3|12235.3|12233.3|12240.3|12238.3|12229.3|12227.3|1521
1761928500000|2025-10-31 16:35:00|12234.8|12232.8|12233.3|12231.3|12238.3|12236.3|12231.8|12229.8|597
1761928800000|2025-10-31 16:40:00|12232.8|12230.8|12226.8|12224.8|12233.3|12231.3|12223.3|12221.3|197
1761929100000|2025-10-31 16:45:00|12226.3|12224.3|12226.3|12224.3|12231.3|12229.3|12223.3|12221.3|159
1761929400000|2025-10-31 16:50:00|12225.8|12223.8|12221.3|12219.3|12227.3|12225.3|12220.3|12218.3|443
1761929700000|2025-10-31 16:55:00|12220.8|12218.8|12218.3|12216.3|12224.3|12222.3|12215.3|12213.3|178
1761930000000|2025-10-31 17:00:00|12217.8|12215.8|12215.8|12213.8|12219.3|12217.3|12214.8|12212.8|78
1761930300000|2025-10-31 17:05:00|12215.3|12213.3|12218.3|12216.3|12219.3|12217.3|12212.8|12210.8|63
1761930600000|2025-10-31 17:10:00|12217.8|12215.8|12216.8|12214.8|12219.8|12217.8|12215.8|12213.8|34
1761930900000|2025-10-31 17:15:00|12217.3|12215.3|12212.3|12210.3|12217.3|12215.3|12210.3|12208.3|87
1761931200000|2025-10-31 17:20:00|12211.8|12209.8|12214.8|12212.8|12215.3|12213.3|12209.8|12207.8|38
1761931500000|2025-10-31 17:25:00|12215.3|12213.3|12214.8|12212.8|12218.3|12216.3|12213.3|12211.3|10
1761931800000|2025-10-31 17:30:00|12215.3|12213.3|12219.8|12217.8|12220.8|12218.8|12214.8|12212.8|14
1761932100000|2025-10-31 17:35:00|12220.3|12218.3|12219.3|12217.3|12221.8|12219.8|12217.3|12215.3|11
1761932400000|2025-10-31 17:40:00|12219.8|12217.8|12225.3|12223.3|12225.8|12223.8|12217.8|12215.8|27
1761932700000|2025-10-31 17:45:00|12225.8|12223.8|12228.3|12226.3|12228.3|12226.3|12224.3|12222.3|7
1761933000000|2025-10-31 17:50:00|12228.8|12226.8|12226.8|12224.8|12229.3|12227.3|12225.8|12223.8|9
1761933300000|2025-10-31 17:55:00|12226.3|12224.3|12225.8|12223.8|12226.8|12224.8|12224.3|12222.3|2
1761933600000|2025-10-31 18:00:00|12226.3|12224.3|12231.8|12229.8|12231.8|12229.8|12225.8|12223.8|30
1761933900000|2025-10-31 18:05:00|12232.3|12230.3|12233.3|12231.3|12235.3|12233.3|12229.3|12227.3|11
1761934200000|2025-10-31 18:10:00|12233.8|12231.8|12237.8|12235.8|12238.8|12236.8|12232.8|12230.8|34
1761934500000|2025-10-31 18:15:00|12238.3|12236.3|12239.8|12237.8|12239.8|12237.8|12236.3|12234.3|24
1761934800000|2025-10-31 18:20:00|12239.3|12237.3|12246.3|12244.3|12246.3|12244.3|12239.3|12237.3|72
1761935100000|2025-10-31 18:25:00|12246.8|12244.8|12245.3|12243.3|12246.8|12244.8|12242.8|12240.8|23
1761935400000|2025-10-31 18:30:00|12245.8|12243.8|12249.3|12247.3|12250.3|12248.3|12245.8|12243.8|126
1761935700000|2025-10-31 18:35:00|12248.8|12246.8|12250.8|12248.8|12252.3|12250.3|12247.8|12245.8|11
1761936000000|2025-10-31 18:40:00|12251.3|12249.3|12252.8|12250.8|12254.3|12252.3|12249.3|12247.3|40
1761936300000|2025-10-31 18:45:00|12252.3|12250.3|12249.3|12247.3|12252.3|12250.3|12249.3|12247.3|24
1761936600000|2025-10-31 18:50:00|12249.8|12247.8|12243.8|12241.8|12249.8|12247.8|12242.8|12240.8|14
1761936900000|2025-10-31 18:55:00|12244.3|12242.3|12251.8|12249.8|12252.8|12250.8|12244.3|12242.3|11
1761937200000|2025-10-31 19:00:00|12252.3|12250.3|12253.3|12251.3|12255.3|12253.3|12251.3|12249.3|12
1761937500000|2025-10-31 19:05:00|12252.3|12250.3|12253.8|12251.8|12253.8|12251.8|12251.8|12249.8|12
1761937800000|2025-10-31 19:10:00|12254.3|12252.3|12254.3|12252.3|12256.3|12254.3|12254.3|12252.3|13
1761938100000|2025-10-31 19:15:00|12254.8|12252.8|12257.3|12255.3|12257.8|12255.8|12254.3|12252.3|11
1761938400000|2025-10-31 19:20:00|12256.8|12254.8|12259.8|12257.8|12260.3|12258.3|12256.8|12254.8|4
1761938700000|2025-10-31 19:25:00|12260.3|12258.3|12260.8|12258.8|12263.3|12261.3|12259.3|12257.3|14
1761939000000|2025-10-31 19:30:00|12260.3|12258.3|12267.8|12265.8|12267.8|12265.8|12260.3|12258.3|8
1761939300000|2025-10-31 19:35:00|12267.3|12265.3|12265.8|12263.8|12268.3|12266.3|12263.8|12261.8|7
1761939600000|2025-10-31 19:40:00|12266.3|12264.3|12270.8|12268.8|12271.3|12269.3|12266.3|12264.3|19
1761939900000|2025-10-31 19:45:00|12271.3|12269.3|12271.8|12269.8|12272.8|12270.8|12270.3|12268.3|37
1761940200000|2025-10-31 19:50:00|12272.3|12270.3|12274.3|12272.3|12277.3|12275.3|12272.3|12270.3|32
1761940500000|2025-10-31 19:55:00|12273.8|12271.8|12267.3|12265.3|12273.8|12271.8|12265.3|12263.3|107
1761940800000|2025-10-31 20:00:00|12265.8|12263.8|12263.3|12261.3|12266.8|12264.8|12261.3|12259.3|17
1761941100000|2025-10-31 20:05:00|12262.8|12260.8|12261.8|12259.8|12263.8|12261.8|12260.8|12258.8|1
1761941400000|2025-10-31 20:10:00|12261.3|12259.3|12260.3|12258.3|12262.3|12260.3|12259.3|12257.3|13
1761941700000|2025-10-31 20:15:00|12259.8|12257.8|12260.8|12258.8|12261.3|12259.3|12258.8|12256.8|11
1761942000000|2025-10-31 20:20:00|12260.3|12258.3|12259.3|12257.3|12261.8|12259.8|12258.8|12256.8|13
1761942300000|2025-10-31 20:25:00|12258.8|12256.8|12258.8|12256.8|12259.3|12257.3|12258.3|12256.3|0
1761942900000|2025-10-31 20:35:00|12260.2|12258.2|12260.7|12258.7|12260.7|12258.7|12259.2|12257.2|2
1761943200000|2025-10-31 20:40:00|12261.2|12259.2|12261.2|12259.2|12261.2|12259.2|12259.2|12257.2|9
1761943500000|2025-10-31 20:45:00|12261.7|12259.7|12261.2|12259.2|12261.7|12259.7|12260.7|12258.7|4
1761943800000|2025-10-31 20:50:00|12261.7|12259.7|12261.7|12259.7|12261.7|12259.7|12261.2|12259.2|13
1762124400000|2025-11-02 23:00:00|12274.2|12268.2|12275.9|12269.9|12275.9|12269.9|12272.5|12266.5|0
1762124700000|2025-11-02 23:05:00|12276.1|12270.1|12278.8|12272.8|12280.2|12274.2|12275.5|12269.5|0
1762125000000|2025-11-02 23:10:00|12278.9|12272.9|12281.1|12275.1|12281.1|12275.1|12278.2|12272.2|0
1762125300000|2025-11-02 23:15:00|12281.3|12275.3|12282.9|12276.9|12283.1|12277.1|12279.8|12273.8|0
1762125600000|2025-11-02 23:20:00|12282.8|12276.8|12280.2|12274.2|12283.2|12277.2|12279.1|12273.1|0
1762125900000|2025-11-02 23:25:00|12280.1|12274.1|12278.7|12272.7|12280.1|12274.1|12277.5|12271.5|0
1762126200000|2025-11-02 23:30:00|12278.8|12272.8|12285.4|12279.4|12286|12280|12277.9|12271.9|0
1762126500000|2025-11-02 23:35:00|12285.3|12279.3|12284|12278|12286.3|12280.3|12283.3|12277.3|0
1762126800000|2025-11-02 23:40:00|12284.1|12278.1|12284.5|12278.5|12287.1|12281.1|12284.1|12278.1|0
1762127100000|2025-11-02 23:45:00|12284.8|12278.8|12286.2|12280.2|12286.8|12280.8|12284.7|12278.7|0
1762127400000|2025-11-02 23:50:00|12286|12280|12286.3|12280.3|12287.8|12281.8|12286|12280|0
1762127700000|2025-11-02 23:55:00|12286|12280|12285|12279|12286.8|12280.8|12285|12279|0
1762128000000|2025-11-03 00:00:00|12285.4|12279.4|12286.5|12280.5|12286.8|12280.8|12284.7|12278.7|0
1762128300000|2025-11-03 00:05:00|12286.8|12280.8|12287.5|12281.5|12288.6|12282.6|12286.8|12280.8|0
1762128600000|2025-11-03 00:10:00|12287.4|12281.4|12287.2|12281.2|12288.3|12282.3|12286.3|12280.3|0
1762128900000|2025-11-03 00:15:00|12287.1|12281.1|12282.7|12276.7|12287.4|12281.4|12279.8|12273.8|0
1762129200000|2025-11-03 00:20:00|12282.8|12276.8|12282.7|12276.7|12284.2|12278.2|12281.3|12275.3|0
1762129500000|2025-11-03 00:25:00|12281.3|12275.3|12282.7|12276.7|12282.7|12276.7|12281.2|12275.2|0
1762129800000|2025-11-03 00:30:00|12283.5|12277.5|12285.7|12279.7|12285.7|12279.7|12282.7|12276.7|0
1762130100000|2025-11-03 00:35:00|12284.2|12278.2|12284.2|12278.2|12284.2|12278.2|12282|12276|0
1762130400000|2025-11-03 00:40:00|12282.8|12276.8|12282.8|12276.8|12284.2|12278.2|12282.7|12276.7|0
1762130700000|2025-11-03 00:45:00|12283.5|12277.5|12284.2|12278.2|12285.7|12279.7|12282.8|12276.8|0
1762131000000|2025-11-03 00:50:00|12285.7|12279.7|12285.7|12279.7|12285.7|12279.7|12285|12279|0
1762131300000|2025-11-03 00:55:00|12284.9|12278.9|12287.2|12281.2|12287.2|12281.2|12284.9|12278.9|0
1762131600000|2025-11-03 01:00:00|12288.6|12282.6|12291.5|12285.5|12291.6|12285.6|12288.6|12282.6|0
1762131900000|2025-11-03 01:05:00|12291.6|12285.6|12285.7|12279.7|12291.6|12285.6|12284.2|12278.2|0
1762132200000|2025-11-03 01:10:00|12284.9|12278.9|12286.4|12280.4|12288.6|12282.6|12284.9|12278.9|0
1762132500000|2025-11-03 01:15:00|12287.2|12281.2|12288.6|12282.6|12290.1|12284.1|12285.7|12279.7|0
1762132800000|2025-11-03 01:20:00|12288.7|12282.7|12285.6|12279.6|12290.1|12284.1|12284.2|12278.2|0
1762133100000|2025-11-03 01:25:00|12284.9|12278.9|12287.1|12281.1|12287.1|12281.1|12284.2|12278.2|0
1762133400000|2025-11-03 01:30:00|12285.6|12279.6|12285.6|12279.6|12288.6|12282.6|12285.6|12279.6|0
1762133700000|2025-11-03 01:35:00|12287.1|12281.1|12284.1|12278.1|12287.1|12281.1|12284.1|12278.1|0
1762134000000|2025-11-03 01:40:00|12283.4|12277.4|12285.6|12279.6|12287.1|12281.1|12282.6|12276.6|0
1762134300000|2025-11-03 01:45:00|12284.9|12278.9|12284.8|12278.8|12285.6|12279.6|12283.4|12277.4|0
1762134600000|2025-11-03 01:50:00|12285.6|12279.6|12282.6|12276.6|12285.6|12279.6|12282.6|12276.6|0
1762134900000|2025-11-03 01:55:00|12284.1|12278.1|12284.1|12278.1|12284.1|12278.1|12282.6|12276.6|0
1762135200000|2025-11-03 02:00:00|12282.6|12276.6|12286.3|12280.3|12287|12281|12282.6|12276.6|0
1762135500000|2025-11-03 02:05:00|12285.6|12279.6|12287|12281|12288.5|12282.5|12285.5|12279.5|0
1762135800000|2025-11-03 02:10:00|12285.5|12279.5|12288.5|12282.5|12288.5|12282.5|12285.5|12279.5|0
1762136100000|2025-11-03 02:15:00|12287.8|12281.8|12287|12281|12288.5|12282.5|12287|12281|0
1762136400000|2025-11-03 02:20:00|12287.8|12281.8|12288.5|12282.5|12290|12284|12287|12281|0
1762136700000|2025-11-03 02:25:00|12288.6|12282.6|12285.6|12279.6|12288.6|12282.6|12285.6|12279.6|0
1762137000000|2025-11-03 02:30:00|12284.1|12278.1|12284|12278|12284.8|12278.8|12282.6|12276.6|0
1762137300000|2025-11-03 02:35:00|12283.3|12277.3|12279.6|12273.6|12284|12278|12278.8|12272.8|0
1762137600000|2025-11-03 02:40:00|12279.5|12273.5|12284|12278|12284|12278|12279.5|12273.5|0
1762137900000|2025-11-03 02:45:00|12283.3|12277.3|12284|12278|12284|12278|12282.5|12276.5|0
1762138200000|2025-11-03 02:50:00|12284.1|12278.1|12284|12278|12284.1|12278.1|12282.5|12276.5|0
1762138500000|2025-11-03 02:55:00|12283.3|12277.3|12283.2|12277.2|12284|12278|12281.7|12275.7|0
1762138800000|2025-11-03 03:00:00|12282.5|12276.5|12282.5|12276.5|12284|12278|12282.5|12276.5|0
1762139100000|2025-11-03 03:05:00|12283.3|12277.3|12279.6|12273.6|12283.3|12277.3|12279.5|12273.5|0
1762139400000|2025-11-03 03:10:00|12279.5|12273.5|12278|12272|12279.5|12273.5|12278|12272|0
1762139700000|2025-11-03 03:15:00|12278.7|12272.7|12280.2|12274.2|12281|12275|12278.7|12272.7|0
1762140000000|2025-11-03 03:20:00|12279.5|12273.5|12273.6|12267.6|12279.5|12273.5|12272|12266|0
1762140300000|2025-11-03 03:25:00|12272.8|12266.8|12273.6|12267.6|12273.6|12267.6|12272|12266|0
1762140600000|2025-11-03 03:30:00|12274.3|12268.3|12279.5|12273.5|12279.5|12273.5|12273.6|12267.6|0
1762140900000|2025-11-03 03:35:00|12281|12275|12281|12275|12282.5|12276.5|12281|12275|0
1762141200000|2025-11-03 03:40:00|12279.5|12273.5|12278.8|12272.8|12279.5|12273.5|12278|12272|0
1762141500000|2025-11-03 03:45:00|12278|12272|12279.5|12273.5|12279.5|12273.5|12276.5|12270.5|0
1762141800000|2025-11-03 03:50:00|12280.2|12274.2|12281|12275|12281|12275|12280.2|12274.2|0
1762142100000|2025-11-03 03:55:00|12282.5|12276.5|12282.5|12276.5|12282.5|12276.5|12281|12275|0
1762142400000|2025-11-03 04:00:00|12281.7|12275.7|12278|12272|12281.7|12275.7|12278|12272|0
1762142700000|2025-11-03 04:05:00|12278.8|12272.8|12279.5|12273.5|12281|12275|12278|12272|0
1762143000000|2025-11-03 04:10:00|12280.2|12274.2|12281|12275|12281|12275|12279.5|12273.5|0
1762143300000|2025-11-03 04:15:00|12280.2|12274.2|12278.8|12272.8|12280.2|12274.2|12278|12272|0
1762143600000|2025-11-03 04:20:00|12279.5|12273.5|12279.5|12273.5|12279.6|12273.6|12278|12272|0
1762143900000|2025-11-03 04:25:00|12279.6|12273.6|12281|12275|12281|12275|12279.5|12273.5|0
1762144200000|2025-11-03 04:30:00|12279.5|12273.5|12281|12275|12281|12275|12279.5|12273.5|0
1762144500000|2025-11-03 04:35:00|12280.3|12274.3|12281|12275|12281|12275|12280.3|12274.3|0
1762144800000|2025-11-03 04:40:00|12282.5|12276.5|12280.2|12274.2|12282.5|12276.5|12279.5|12273.5|0
1762145100000|2025-11-03 04:45:00|12279.5|12273.5|12281|12275|12281|12275|12279.5|12273.5|0
1762145400000|2025-11-03 04:50:00|12280.3|12274.3|12279.5|12273.5|12280.3|12274.3|12279.5|12273.5|0
1762145700000|2025-11-03 04:55:00|12278.8|12272.8|12279.5|12273.5|12279.5|12273.5|12278|12272|0
1762146000000|2025-11-03 05:00:00|12279.6|12273.6|12281|12275|12281|12275|12279.5|12273.5|0
1762146300000|2025-11-03 05:05:00|12281.8|12275.8|12282.5|12276.5|12282.5|12276.5|12279.5|12273.5|0
1762146600000|2025-11-03 05:10:00|12282.4|12276.4|12282.5|12276.5|12282.5|12276.5|12282.4|12276.4|0
1762146900000|2025-11-03 05:15:00|12282.4|12276.4|12279.4|12273.4|12282.5|12276.5|12278|12272|0
1762147200000|2025-11-03 05:20:00|12278.7|12272.7|12279.4|12273.4|12279.4|12273.4|12277.9|12271.9|0
1762147500000|2025-11-03 05:25:00|12279.5|12273.5|12282.5|12276.5|12282.5|12276.5|12279.5|12273.5|0
1762147800000|2025-11-03 05:30:00|12283.2|12277.2|12282.5|12276.5|12283.2|12277.2|12281|12275|0
1762148100000|2025-11-03 05:35:00|12282.4|12276.4|12284|12278|12288.4|12282.4|12282.4|12276.4|0
1762148400000|2025-11-03 05:40:00|12284.7|12278.7|12285.4|12279.4|12286.9|12280.9|12282.5|12276.5|0
1762148700000|2025-11-03 05:45:00|12284.7|12278.7|12282.4|12276.4|12285.4|12279.4|12282.4|12276.4|0
1762149000000|2025-11-03 05:50:00|12283.1|12277.1|12282.4|12276.4|12283.1|12277.1|12281.6|12275.6|0
1762149300000|2025-11-03 05:55:00|12282.3|12276.3|12282.4|12276.4|12282.4|12276.4|12280.9|12274.9|0
1762149600000|2025-11-03 06:00:00|12283.2|12277.2|12285.4|12279.4|12285.4|12279.4|12282.4|12276.4|0
1762149900000|2025-11-03 06:05:00|12285.6|12279.6|12282.6|12276.6|12285.6|12279.6|12282.6|12276.6|0
1762150200000|2025-11-03 06:10:00|12281.1|12275.1|12279.6|12273.6|12281.1|12275.1|12278.1|12272.1|0
1762150500000|2025-11-03 06:15:00|12281.1|12275.1|12279.6|12273.6|12282.6|12276.6|12279.6|12273.6|0
1762150800000|2025-11-03 06:20:00|12278.1|12272.1|12278.1|12272.1|12279.6|12273.6|12278|12272|0
1762151100000|2025-11-03 06:25:00|12277.3|12271.3|12276.6|12270.6|12278.1|12272.1|12275|12269|0
1762151400000|2025-11-03 06:30:00|12275.8|12269.8|12278.1|12272.1|12278.1|12272.1|12275.1|12269.1|0
1762151700000|2025-11-03 06:35:00|12278.9|12272.9|12278|12272|12281.1|12275.1|12278|12272|0
1762152000000|2025-11-03 06:40:00|12278.1|12272.1|12276.5|12270.5|12279.6|12273.6|12276.5|12270.5|0
1762152300000|2025-11-03 06:45:00|12275.8|12269.8|12278|12272|12278|12272|12275|12269|0
1762152600000|2025-11-03 06:50:00|12278.1|12272.1|12279.5|12273.5|12281.1|12275.1|12278|12272|0
1762152900000|2025-11-03 06:55:00|12280.3|12274.3|12279.5|12273.5|12281|12275|12279.5|12273.5|0
1762153200000|2025-11-03 07:00:00|12278|12272|12272.8|12270.8|12278|12274.8|12264.3|12262.3|115
1762153500000|2025-11-03 07:05:00|12272.3|12270.3|12270.8|12268.8|12273.3|12271.3|12268.8|12266.8|13
1762153800000|2025-11-03 07:10:00|12270.3|12268.3|12273.3|12271.3|12275.3|12273.3|12270.3|12268.3|8
1762154100000|2025-11-03 07:15:00|12272.8|12270.8|12275.8|12273.8|12276.8|12274.8|12271.8|12269.8|13
1762154400000|2025-11-03 07:20:00|12275.3|12273.3|12276.8|12274.8|12277.3|12275.3|12272.3|12270.3|19
1762154700000|2025-11-03 07:25:00|12276.3|12274.3|12278.3|12276.3|12278.8|12276.8|12274.8|12272.8|44
1762155000000|2025-11-03 07:30:00|12282.8|12280.8|12273.3|12271.3|12283.8|12281.8|12273.3|12271.3|116
1762155300000|2025-11-03 07:35:00|12272.8|12270.8|12281.8|12279.8|12283.3|12281.3|12271.3|12269.3|29
1762155600000|2025-11-03 07:40:00|12277.3|12275.3|12280.8|12278.8|12281.8|12279.8|12275.8|12273.8|41
1762155900000|2025-11-03 07:45:00|12280.3|12278.3|12277.8|12275.8|12281.8|12279.8|12277.8|12275.8|32
1762156200000|2025-11-03 07:50:00|12275.8|12273.8|12276.8|12274.8|12277.3|12275.3|12272.8|12270.8|73
1762156500000|2025-11-03 07:55:00|12277.8|12275.8|12265.8|12263.8|12277.8|12275.8|12265.3|12263.3|121
1762156800000|2025-11-03 08:00:00|12271.3|12269.3|12259.8|12257.8|12272.3|12270.3|12246.8|12244.8|638
1762157100000|2025-11-03 08:05:00|12260.3|12258.3|12245.8|12243.8|12262.8|12260.8|12243.8|12241.8|302
1762157400000|2025-11-03 08:10:00|12246.8|12244.8|12256.8|12254.8|12260.8|12258.8|12246.3|12244.3|134
1762157700000|2025-11-03 08:15:00|12257.3|12255.3|12255.8|12253.8|12262.8|12260.8|12251.8|12249.8|201
1762158000000|2025-11-03 08:20:00|12255|12253|12255|12253|12256|12254|12250.5|12248.5|171
1762158300000|2025-11-03 08:25:00|12254.5|12252.5|12272.5|12270.5|12273|12271|12254.5|12252.5|317
1762158600000|2025-11-03 08:30:00|12272|12270|12264|12262|12272|12270|12263|12261|185
1762158900000|2025-11-03 08:35:00|12263.5|12261.5|12261|12259|12265|12263|12258.5|12256.5|123
1762159200000|2025-11-03 08:40:00|12262.5|12260.5|12270|12268|12270|12268|12262.5|12260.5|86
1762159500000|2025-11-03 08:45:00|12271.5|12269.5|12278|12276|12281.5|12279.5|12271.5|12269.5|173
1762159800000|2025-11-03 08:50:00|12276|12274|12283|12281|12284.5|12282.5|12273.5|12271.5|211
1762160100000|2025-11-03 08:55:00|12282.5|12280.5|12280|12278|12283|12281|12275|12273|95
1762160400000|2025-11-03 09:00:00|12280.6|12278.6|12288.1|12286.1|12288.1|12286.1|12275.1|12273.1|93
1762160700000|2025-11-03 09:05:00|12288.6|12286.6|12289.1|12287.1|12290.6|12288.6|12286.1|12284.1|138
1762161000000|2025-11-03 09:10:00|12289.5|12287.5|12295.5|12293.5|12295.5|12293.5|12288.5|12286.5|77
1762161300000|2025-11-03 09:15:00|12296|12294|12292.5|12290.5|12296.5|12294.5|12289.5|12287.5|85
1762161600000|2025-11-03 09:20:00|12292|12290|12302.5|12300.5|12302.5|12300.5|12288.5|12286.5|74
1762161900000|2025-11-03 09:25:00|12303|12301|12310.5|12308.5|12310.5|12308.5|12302|12300|109
1762162200000|2025-11-03 09:30:00|12310.2|12308.2|12307.2|12305.2|12312.2|12310.2|12304.2|12302.2|155
1762162500000|2025-11-03 09:35:00|12306.7|12304.7|12304.7|12302.7|12307.2|12305.2|12300.2|12298.2|66
1762162800000|2025-11-03 09:40:00|12304.9|12302.9|12298.4|12296.4|12305.4|12303.4|12298.4|12296.4|84
1762163100000|2025-11-03 09:45:00|12297.4|12295.4|12295.4|12293.4|12297.4|12295.4|12290.9|12288.9|66
1762163400000|2025-11-03 09:50:00|12295.5|12293.5|12297.5|12295.5|12298|12296|12293.5|12291.5|80
1762163700000|2025-11-03 09:55:00|12298|12296|12302.5|12300.5|12302.5|12300.5|12295.5|12293.5|58
1762164000000|2025-11-03 10:00:00|12302.1|12300.1|12301.1|12299.1|12302.6|12300.6|12298.1|12296.1|60
1762164300000|2025-11-03 10:05:00|12300.1|12298.1|12299.6|12297.6|12300.1|12298.1|12295.1|12293.1|109
1762164600000|2025-11-03 10:10:00|12299.4|12297.4|12293.9|12291.9|12300.4|12298.4|12291.4|12289.4|181
1762164900000|2025-11-03 10:15:00|12293.4|12291.4|12302.4|12300.4|12302.9|12300.9|12292.9|12290.9|176
1762165200000|2025-11-03 10:20:00|12302|12300|12298.5|12296.5|12305|12303|12298|12296|173
1762165500000|2025-11-03 10:25:00|12299|12297|12297|12295|12302|12300|12293|12291|95
1762165800000|2025-11-03 10:30:00|12297.9|12295.9|12293.9|12291.9|12298.4|12296.4|12289.4|12287.4|43
1762166100000|2025-11-03 10:35:00|12293.4|12291.4|12295.9|12293.9|12298.9|12296.9|12293.4|12291.4|55
1762166400000|2025-11-03 10:40:00|12296.7|12294.7|12300.2|12298.2|12300.7|12298.7|12295.2|12293.2|36
1762166700000|2025-11-03 10:45:00|12299.7|12297.7|12301.2|12299.2|12301.7|12299.7|12297.2|12295.2|61
1762167000000|2025-11-03 10:50:00|12299.7|12297.7|12292.2|12290.2|12300.2|12298.2|12292.2|12290.2|39
1762167300000|2025-11-03 10:55:00|12292.7|12290.7|12294.7|12292.7|12295.7|12293.7|12292.7|12290.7|51
1762167600000|2025-11-03 11:00:00|12295.2|12293.2|12301.7|12299.7|12302.7|12300.7|12295.2|12293.2|207
1762167900000|2025-11-03 11:05:00|12301.2|12299.2|12303.2|12301.2|12306.7|12304.7|12301.2|12299.2|67
1762168200000|2025-11-03 11:10:00|12303.7|12301.7|12297.7|12295.7|12303.7|12301.7|12297.7|12295.7|38
1762168500000|2025-11-03 11:15:00|12298.2|12296.2|12298.7|12296.7|12303.7|12301.7|12297.7|12295.7|45
1762168800000|2025-11-03 11:20:00|12298.8|12296.8|12296.8|12294.8|12298.8|12296.8|12293.8|12291.8|42
1762169100000|2025-11-03 11:25:00|12296.3|12294.3|12297.3|12295.3|12297.8|12295.8|12294.3|12292.3|42
1762169400000|2025-11-03 11:30:00|12297|12295|12300|12298|12304.5|12302.5|12295.5|12293.5|53
1762169700000|2025-11-03 11:35:00|12299.5|12297.5|12298.5|12296.5|12300|12298|12296|12294|59
1762170000000|2025-11-03 11:40:00|12299|12297|12302.5|12300.5|12303.5|12301.5|12298.5|12296.5|42
1762170300000|2025-11-03 11:45:00|12303|12301|12302.5|12300.5|12304.5|12302.5|12302|12300|40
1762170600000|2025-11-03 11:50:00|12301.8|12299.8|12297.8|12295.8|12302.3|12300.3|12296.8|12294.8|43
1762170900000|2025-11-03 11:55:00|12297.3|12295.3|12290.8|12288.8|12297.8|12295.8|12289.8|12287.8|60
1762171200000|2025-11-03 12:00:00|12291.8|12289.8|12297.8|12295.8|12297.8|12295.8|12291.8|12289.8|93
1762171500000|2025-11-03 12:05:00|12298.3|12296.3|12299.8|12297.8|12302.3|12300.3|12295.8|12293.8|95
1762171800000|2025-11-03 12:10:00|12299.1|12297.1|12300.1|12298.1|12302.1|12300.1|12295.6|12293.6|99
1762172100000|2025-11-03 12:15:00|12300.6|12298.6|12303.1|12301.1|12304.1|12302.1|12299.1|12297.1|55
1762172400000|2025-11-03 12:20:00|12302.7|12300.7|12294.2|12292.2|12302.7|12300.7|12293.7|12291.7|49
1762172700000|2025-11-03 12:25:00|12294.7|12292.7|12293.2|12291.2|12295.2|12293.2|12292.2|12290.2|40
1762173000000|2025-11-03 12:30:00|12294.7|12292.7|12295.2|12293.2|12297.7|12295.7|12290.2|12288.2|50
1762173300000|2025-11-03 12:35:00|12294.7|12292.7|12295.2|12293.2|12297.2|12295.2|12293.7|12291.7|46
1762173600000|2025-11-03 12:40:00|12295.1|12293.1|12303.1|12301.1|12303.6|12301.6|12294.6|12292.6|75
1762173900000|2025-11-03 12:45:00|12303.6|12301.6|12306.1|12304.1|12307.1|12305.1|12302.6|12300.6|71
1762174200000|2025-11-03 12:50:00|12305|12303|12303.5|12301.5|12306|12304|12301|12299|58
1762174500000|2025-11-03 12:55:00|12303|12301|12295.5|12293.5|12303.5|12301.5|12295.5|12293.5|30
1762174800000|2025-11-03 13:00:00|12295.7|12293.7|12284.2|12282.2|12295.7|12293.7|12284.2|12282.2|104
1762175100000|2025-11-03 13:05:00|12284.7|12282.7|12280.2|12278.2|12286.2|12284.2|12280.2|12278.2|241
1762175400000|2025-11-03 13:10:00|12281.6|12279.6|12287.6|12285.6|12288.1|12286.1|12280.1|12278.1|113
1762175700000|2025-11-03 13:15:00|12288.1|12286.1|12286.6|12284.6|12289.6|12287.6|12283.6|12281.6|69
1762176000000|2025-11-03 13:20:00|12285.4|12283.4|12279.4|12277.4|12286.9|12284.9|12278.4|12276.4|58
1762176300000|2025-11-03 13:25:00|12278.9|12276.9|12277.9|12275.9|12282.4|12280.4|12276.4|12274.4|57
1762176600000|2025-11-03 13:30:00|12278.4|12276.4|12282.9|12280.9|12284.4|12282.4|12277.9|12275.9|84
1762176900000|2025-11-03 13:35:00|12282.4|12280.4|12280.4|12278.4|12282.9|12280.9|12278.9|12276.9|60
1762177200000|2025-11-03 13:40:00|12280.2|12278.2|12282.7|12280.7|12285.7|12283.7|12279.7|12277.7|55
1762177500000|2025-11-03 13:45:00|12281.7|12279.7|12278.7|12276.7|12283.7|12281.7|12275.2|12273.2|134
1762177800000|2025-11-03 13:50:00|12279|12277|12274.5|12272.5|12279|12277|12271|12269|97
1762178100000|2025-11-03 13:55:00|12274|12272|12272|12270|12275.5|12273.5|12271|12269|73
1762178400000|2025-11-03 14:00:00|12273.3|12271.3|12273.3|12271.3|12280.3|12278.3|12270.8|12268.8|402
1762178700000|2025-11-03 14:05:00|12273.8|12271.8|12279.8|12277.8|12283.3|12281.3|12272.8|12270.8|94
1762179000000|2025-11-03 14:10:00|12279.1|12277.1|12273.6|12271.6|12279.1|12277.1|12272.6|12270.6|134
1762179300000|2025-11-03 14:15:00|12273.1|12271.1|12273.1|12271.1|12274.6|12272.6|12268.6|12266.6|67
1762179600000|2025-11-03 14:20:00|12272.7|12270.7|12276.7|12274.7|12277.2|12275.2|12271.7|12269.7|71
1762179900000|2025-11-03 14:25:00|12276.2|12274.2|12275.7|12273.7|12278.2|12276.2|12274.2|12272.2|244
1762180200000|2025-11-03 14:30:00|12275|12273|12267.5|12265.5|12275.5|12273.5|12263|12261|133
1762180500000|2025-11-03 14:35:00|12267|12265|12266|12264|12275|12273|12265|12263|200
1762180800000|2025-11-03 14:40:00|12266.9|12264.9|12267.9|12265.9|12274.9|12272.9|12260.9|12258.9|220
1762181100000|2025-11-03 14:45:00|12267.4|12265.4|12273.4|12271.4|12276.4|12274.4|12262.4|12260.4|293
1762181400000|2025-11-03 14:50:00|12271.6|12269.6|12265.6|12263.6|12272.1|12270.1|12264.6|12262.6|226
1762181700000|2025-11-03 14:55:00|12265.1|12263.1|12260.6|12258.6|12265.6|12263.6|12260.1|12258.1|203
1762182000000|2025-11-03 15:00:00|12260.4|12258.4|12263.9|12261.9|12267.9|12265.9|12253.4|12251.4|249
1762182300000|2025-11-03 15:05:00|12264.4|12262.4|12261.9|12259.9|12269.4|12267.4|12258.4|12256.4|237
1762182600000|2025-11-03 15:10:00|12262.3|12260.3|12255.8|12253.8|12262.3|12260.3|12251.8|12249.8|219
1762182900000|2025-11-03 15:15:00|12256.3|12254.3|12261.8|12259.8|12266.8|12264.8|12254.8|12252.8|230
1762183200000|2025-11-03 15:20:00|12261.5|12259.5|12255.5|12253.5|12264.5|12262.5|12253.5|12251.5|168
1762183500000|2025-11-03 15:25:00|12255|12253|12242|12240|12255.5|12253.5|12241|12239|237
1762183800000|2025-11-03 15:30:00|12241.9|12239.9|12242.9|12240.9|12248.4|12246.4|12240.4|12238.4|240
1762184100000|2025-11-03 15:35:00|12243.4|12241.4|12255.4|12253.4|12255.9|12253.9|12238.4|12236.4|213
1762184400000|2025-11-03 15:40:00|12255.5|12253.5|12257|12255|12259.5|12257.5|12254.5|12252.5|255
1762184700000|2025-11-03 15:45:00|12256.5|12254.5|12256|12254|12261.5|12259.5|12255|12253|207
1762185000000|2025-11-03 15:50:00|12255.9|12253.9|12255.9|12253.9|12261.4|12259.4|12254.4|12252.4|255
1762185300000|2025-11-03 15:55:00|12255.4|12253.4|12250.9|12248.9|12260.4|12258.4|12248.9|12246.9|178
1762185600000|2025-11-03 16:00:00|12251.2|12249.2|12244.7|12242.7|12252.7|12250.7|12241.7|12239.7|212
1762185900000|2025-11-03 16:05:00|12244.2|12242.2|12242.7|12240.7|12247.2|12245.2|12241.7|12239.7|152
1762186200000|2025-11-03 16:10:00|12243.3|12241.3|12236.3|12234.3|12243.3|12241.3|12234.3|12232.3|769
1762186500000|2025-11-03 16:15:00|12236.8|12234.8|12241.3|12239.3|12244.8|12242.8|12234.3|12232.3|577
1762186800000|2025-11-03 16:20:00|12240.3|12238.3|12239.8|12237.8|12241.3|12239.3|12235.3|12233.3|330
1762187100000|2025-11-03 16:25:00|12240.3|12238.3|12234.3|12232.3|12240.3|12238.3|12232.3|12230.3|1121
1762187400000|2025-11-03 16:30:00|12235.3|12233.3|12240.3|12238.3|12244.3|12242.3|12231.3|12229.3|584
1762187700000|2025-11-03 16:35:00|12239.8|12237.8|12236.3|12234.3|12241.3|12239.3|12231.8|12229.8|432
1762188000000|2025-11-03 16:40:00|12236.8|12234.8|12237.8|12235.8|12242.3|12240.3|12236.8|12234.8|114
1762188300000|2025-11-03 16:45:00|12238.3|12236.3|12233.3|12231.3|12240.3|12238.3|12233.3|12231.3|528
1762188600000|2025-11-03 16:50:00|12233.8|12231.8|12238.8|12236.8|12239.3|12237.3|12230.3|12228.3|68
1762188900000|2025-11-03 16:55:00|12239.3|12237.3|12237.3|12235.3|12239.3|12237.3|12235.3|12233.3|47
1762189200000|2025-11-03 17:00:00|12237.8|12235.8|12232.8|12230.8|12237.8|12235.8|12230.3|12228.3|49
1762189500000|2025-11-03 17:05:00|12232.3|12230.3|12236.3|12234.3|12238.3|12236.3|12232.3|12230.3|45
1762189800000|2025-11-03 17:10:00|12236.8|12234.8|12238.3|12236.3|12238.3|12236.3|12235.8|12233.8|17
1762190100000|2025-11-03 17:15:00|12237.8|12235.8|12240.8|12238.8|12241.3|12239.3|12237.3|12235.3|48
1762190400000|2025-11-03 17:20:00|12241.3|12239.3|12240.3|12238.3|12246.3|12244.3|12240.3|12238.3|154
1762190700000|2025-11-03 17:25:00|12240.8|12238.8|12238.3|12236.3|12241.3|12239.3|12234.3|12232.3|27
1762191000000|2025-11-03 17:30:00|12237.8|12235.8|12244.8|12242.8|12245.3|12243.3|12237.8|12235.8|30
1762191300000|2025-11-03 17:35:00|12245.3|12243.3|12245.8|12243.8|12248.3|12246.3|12243.8|12241.8|42
1762191600000|2025-11-03 17:40:00|12246.3|12244.3|12245.8|12243.8|12247.8|12245.8|12244.8|12242.8|16
1762191900000|2025-11-03 17:45:00|12246.3|12244.3|12248.3|12246.3|12248.8|12246.8|12245.8|12243.8|6
1762192200000|2025-11-03 17:50:00|12248.8|12246.8|12250.3|12248.3|12250.8|12248.8|12247.3|12245.3|21
1762192500000|2025-11-03 17:55:00|12250.8|12248.8|12250.8|12248.8|12251.3|12249.3|12248.8|12246.8|11
1762192800000|2025-11-03 18:00:00|12251.3|12249.3|12249.8|12247.8|12251.3|12249.3|12248.8|12246.8|9
1762193100000|2025-11-03 18:05:00|12249.3|12247.3|12248.8|12246.8|12251.3|12249.3|12247.8|12245.8|51
1762193400000|2025-11-03 18:10:00|12248.3|12246.3|12249.8|12247.8|12251.3|12249.3|12247.8|12245.8|22
1762193700000|2025-11-03 18:15:00|12249.3|12247.3|12249.8|12247.8|12251.3|12249.3|12247.3|12245.3|25
1762194000000|2025-11-03 18:20:00|12248.8|12246.8|12246.3|12244.3|12249.8|12247.8|12245.3|12243.3|23
1762194300000|2025-11-03 18:25:00|12246.8|12244.8|12243.8|12241.8|12247.3|12245.3|12242.3|12240.3|13
1762194600000|2025-11-03 18:30:00|12244.3|12242.3|12249.8|12247.8|12249.8|12247.8|12244.3|12242.3|8
1762194900000|2025-11-03 18:35:00|12250.3|12248.3|12252.8|12250.8|12253.3|12251.3|12250.3|12248.3|14
1762195200000|2025-11-03 18:40:00|12252.3|12250.3|12253.3|12251.3|12253.8|12251.8|12251.8|12249.8|5
1762195500000|2025-11-03 18:45:00|12253.8|12251.8|12249.8|12247.8|12253.8|12251.8|12249.3|12247.3|23
1762195800000|2025-11-03 18:50:00|12249.3|12247.3|12248.8|12246.8|12249.8|12247.8|12246.8|12244.8|6
1762196100000|2025-11-03 18:55:00|12249.3|12247.3|12251.3|12249.3|12252.3|12250.3|12249.3|12247.3|5
1762196400000|2025-11-03 19:00:00|12252.3|12250.3|12249.8|12247.8|12254.8|12252.8|12248.3|12246.3|52
1762196700000|2025-11-03 19:05:00|12250.3|12248.3|12252.8|12250.8|12253.3|12251.3|12249.3|12247.3|27
1762197000000|2025-11-03 19:10:00|12253.3|12251.3|12254.8|12252.8|12256.3|12254.3|12251.3|12249.3|21
1762197300000|2025-11-03 19:15:00|12254.3|12252.3|12254.8|12252.8|12257.3|12255.3|12252.8|12250.8|18
1762197600000|2025-11-03 19:20:00|12255.3|12253.3|12255.8|12253.8|12257.3|12255.3|12254.3|12252.3|9
1762197900000|2025-11-03 19:25:00|12255.3|12253.3|12257.8|12255.8|12259.8|12257.8|12253.3|12251.3|10
1762198200000|2025-11-03 19:30:00|12258.3|12256.3|12260.3|12258.3|12260.3|12258.3|12257.3|12255.3|9
1762198500000|2025-11-03 19:35:00|12259.8|12257.8|12258.8|12256.8|12261.3|12259.3|12258.8|12256.8|4
1762198800000|2025-11-03 19:40:00|12259.3|12257.3|12256.8|12254.8|12259.3|12257.3|12254.8|12252.8|13
1762199100000|2025-11-03 19:45:00|12257.3|12255.3|12256.8|12254.8|12258.8|12256.8|12255.8|12253.8|11
1762199400000|2025-11-03 19:50:00|12256.3|12254.3|12255.8|12253.8|12256.8|12254.8|12252.3|12250.3|10
1762199700000|2025-11-03 19:55:00|12255.3|12253.3|12254.8|12252.8|12256.8|12254.8|12253.3|12251.3|18
1762200000000|2025-11-03 20:00:00|12255.3|12253.3|12256.3|12254.3|12257.3|12255.3|12253.8|12251.8|12
1762200300000|2025-11-03 20:05:00|12255.8|12253.8|12254.8|12252.8|12256.8|12254.8|12254.8|12252.8|11
1762200600000|2025-11-03 20:10:00|12254.3|12252.3|12257.8|12255.8|12258.3|12256.3|12254.3|12252.3|3
1762200900000|2025-11-03 20:15:00|12258.3|12256.3|12260.3|12258.3|12260.8|12258.8|12257.3|12255.3|9
1762201200000|2025-11-03 20:20:00|12259.8|12257.8|12259.8|12257.8|12260.8|12258.8|12259.3|12257.3|18
1762201500000|2025-11-03 20:25:00|12259.3|12257.3|12259.3|12257.3|12263.3|12261.3|12258.8|12256.8|44
1762201800000|2025-11-03 20:30:00|12258.8|12256.8|12254.3|12252.3|12259.8|12257.8|12253.8|12251.8|21
1762202100000|2025-11-03 20:35:00|12253.8|12251.8|12257.8|12255.8|12258.8|12256.8|12253.8|12251.8|18
1762202400000|2025-11-03 20:40:00|12258.3|12256.3|12256.3|12254.3|12258.8|12256.8|12256.3|12254.3|17
1762202700000|2025-11-03 20:45:00|12255.8|12253.8|12256.3|12254.3|12257.8|12255.8|12255.3|12253.3|30
1762203000000|2025-11-03 20:50:00|12255.8|12253.8|12262.3|12260.3|12262.8|12260.8|12255.8|12253.8|42
1762203300000|2025-11-03 20:55:00|12261.8|12259.8|12263.9|12257.9|12264.8|12262.8|12260.3|12257.8|165
1762203600000|2025-11-03 21:00:00|12266.2|12260.2|12267|12261|12267.4|12261.4|12263.8|12257.8|3
1762203900000|2025-11-03 21:05:00|12267.1|12261.1|12267.1|12261.1|12272.1|12266.1|12267.1|12261.1|0
1762204200000|2025-11-03 21:10:00|12267|12261|12267.1|12261.1|12267.4|12261.4|12264.7|12258.7|0
1762204500000|2025-11-03 21:15:00|12267|12261|12266.2|12260.2|12267.1|12261.1|12264.3|12258.3|0
1762204800000|2025-11-03 21:20:00|12266|12260|12264.5|12258.5|12266.6|12260.6|12264.3|12258.3|0
1762205100000|2025-11-03 21:25:00|12264.7|12258.7|12263.9|12257.9|12265.3|12259.3|12263.9|12257.9|0
1762205400000|2025-11-03 21:30:00|12264.1|12258.1|12264.7|12258.7|12264.7|12258.7|12263.9|12257.9|0
1762205700000|2025-11-03 21:35:00|12264.4|12258.4|12264.6|12258.6|12264.8|12258.8|12263.8|12257.8|0
1762206000000|2025-11-03 21:40:00|12264.8|12258.8|12264.8|12258.8|12265.8|12259.8|12264.5|12258.5|0
1762206300000|2025-11-03 21:45:00|12264.9|12258.9|12264.9|12258.9|12265.4|12259.4|12264.6|12258.6|0
1762206600000|2025-11-03 21:50:00|12265.2|12259.2|12266|12260|12266.6|12260.6|12264.6|12258.6|0
1762206900000|2025-11-03 21:55:00|12266.1|12260.1|12266.1|12260.1|12266.3|12260.3|12265.7|12259.7|0
1762207200000|2025-11-03 22:00:00|12266|12260|12265.6|12259.6|12266.2|12260.2|12265.3|12259.3|0
1762207500000|2025-11-03 22:05:00|12265.8|12259.8|12265.8|12259.8|12266.4|12260.4|12265.5|12259.5|0
1762207800000|2025-11-03 22:10:00|12265.9|12259.9|12267|12261|12267|12261|12265.5|12259.5|0
1762208100000|2025-11-03 22:15:00|12265.9|12259.9|12266.1|12260.1|12267|12261|12265.8|12259.8|0
1762208400000|2025-11-03 22:20:00|12266.5|12260.5|12266.5|12260.5|12266.5|12260.5|12266.2|12260.2|0
1762208700000|2025-11-03 22:25:00|12266.4|12260.4|12266.1|12260.1|12266.5|12260.5|12266.1|12260.1|0
1762209000000|2025-11-03 22:30:00|12266.2|12260.2|12266.5|12260.5|12266.5|12260.5|12266.2|12260.2|0
1762209600000|2025-11-03 22:40:00|12266.6|12260.6|12266.8|12260.8|12266.8|12260.8|12266.6|12260.6|0
1762209900000|2025-11-03 22:45:00|12266.7|12260.7|12266.4|12260.4|12266.7|12260.7|12266.4|12260.4|0
1762210200000|2025-11-03 22:50:00|12266.5|12260.5|12266.1|12260.1|12266.7|12260.7|12265.9|12259.9|0
1762210500000|2025-11-03 22:55:00|12265.9|12259.9|12265.2|12259.2|12266.2|12260.2|12264.9|12258.9|0
1762210800000|2025-11-03 23:00:00|12265.1|12259.1|12264.9|12258.9|12265.2|12259.2|12262.8|12256.8|0
1762211100000|2025-11-03 23:05:00|12265|12259|12262.1|12256.1|12265|12259|12262|12256|0
1762211400000|2025-11-03 23:10:00|12262.3|12256.3|12261.4|12255.4|12262.3|12256.3|12260.9|12254.9|0
1762211700000|2025-11-03 23:15:00|12261.2|12255.2|12261.1|12255.1|12262.1|12256.1|12260.3|12254.3|0
1762212000000|2025-11-03 23:20:00|12260.8|12254.8|12260.5|12254.5|12261.1|12255.1|12259.3|12253.3|0
1762212300000|2025-11-03 23:25:00|12260.6|12254.6|12261.7|12255.7|12262.1|12256.1|12260.3|12254.3|0
1762212600000|2025-11-03 23:30:00|12261.4|12255.4|12260.6|12254.6|12261.5|12255.5|12259.7|12253.7|0
1762212900000|2025-11-03 23:35:00|12260.5|12254.5|12259.1|12253.1|12260.5|12254.5|12259.1|12253.1|0
1762213200000|2025-11-03 23:40:00|12259.3|12253.3|12258.6|12252.6|12259.3|12253.3|12257.6|12251.6|0
1762213500000|2025-11-03 23:45:00|12258.2|12252.2|12258.8|12252.8|12259.6|12253.6|12257.7|12251.7|0
1762213800000|2025-11-03 23:50:00|12258.9|12252.9|12255.4|12249.4|12258.9|12252.9|12254.7|12248.7|0
1762214100000|2025-11-03 23:55:00|12255.6|12249.6|12256|12250|12256|12250|12254.5|12248.5|0
1762214400000|2025-11-04 00:00:00|12255.9|12249.9|12250.5|12244.5|12255.9|12249.9|12250.5|12244.5|0
1762214700000|2025-11-04 00:05:00|12250.7|12244.7|12247.9|12241.9|12251.4|12245.4|12247.6|12241.6|0
1762215000000|2025-11-04 00:10:00|12248|12242|12249.6|12243.6|12250.2|12244.2|12247.7|12241.7|0
1762215300000|2025-11-04 00:15:00|12249.5|12243.5|12238.5|12232.5|12254.6|12248.6|12235.5|12229.5|0
1762215600000|2025-11-04 00:20:00|12238.4|12232.4|12239.9|12233.9|12239.9|12233.9|12235.5|12229.5|0
1762215900000|2025-11-04 00:25:00|12239.2|12233.2|12238.4|12232.4|12239.9|12233.9|12235.4|12229.4|0
1762216200000|2025-11-04 00:30:00|12238.3|12232.3|12241.3|12235.3|12244.3|12238.3|12236.9|12230.9|0
1762216500000|2025-11-04 00:35:00|12241.4|12235.4|12244.3|12238.3|12244.3|12238.3|12239.9|12233.9|0
1762216800000|2025-11-04 00:40:00|12245.8|12239.8|12245.8|12239.8|12247.3|12241.3|12244.3|12238.3|0
1762217100000|2025-11-04 00:45:00|12244.3|12238.3|12250.2|12244.2|12251|12245|12244.3|12238.3|0
1762217400000|2025-11-04 00:50:00|12251|12245|12250.2|12244.2|12251.7|12245.7|12248.8|12242.8|0
1762217700000|2025-11-04 00:55:00|12249.5|12243.5|12250.2|12244.2|12251|12245|12248|12242|0
1762218000000|2025-11-04 01:00:00|12251.7|12245.7|12245.8|12239.8|12251.7|12245.7|12245|12239|0
1762218300000|2025-11-04 01:05:00|12245.7|12239.7|12247.2|12241.2|12250.2|12244.2|12244.3|12238.3|0
1762218600000|2025-11-04 01:10:00|12247.3|12241.3|12245.8|12239.8|12247.3|12241.3|12244.3|12238.3|0
1762218900000|2025-11-04 01:15:00|12244.3|12238.3|12247.3|12241.3|12247.3|12241.3|12244.3|12238.3|0
1762219200000|2025-11-04 01:20:00|12247.4|12241.4|12250.4|12244.4|12250.4|12244.4|12247.3|12241.3|0
1762219500000|2025-11-04 01:25:00|12251.1|12245.1|12248.8|12242.8|12251.8|12245.8|12247.3|12241.3|0
1762219800000|2025-11-04 01:30:00|12248.1|12242.1|12247.3|12241.3|12248.8|12242.8|12244.3|12238.3|0
1762220100000|2025-11-04 01:35:00|12248.8|12242.8|12248.8|12242.8|12248.8|12242.8|12245.8|12239.8|0
1762220400000|2025-11-04 01:40:00|12248.7|12242.7|12248.8|12242.8|12250.2|12244.2|12247.3|12241.3|0
1762220700000|2025-11-04 01:45:00|12248.7|12242.7|12248.7|12242.7|12248.8|12242.8|12247.3|12241.3|0
1762221000000|2025-11-04 01:50:00|12248|12242|12245.1|12239.1|12248.7|12242.7|12242.8|12236.8|0
1762221300000|2025-11-04 01:55:00|12244.3|12238.3|12244.4|12238.4|12248.8|12242.8|12244.3|12238.3|0
1762221600000|2025-11-04 02:00:00|12244.3|12238.3|12240.6|12234.6|12244.3|12238.3|12238.4|12232.4|0
1762221900000|2025-11-04 02:05:00|12239.9|12233.9|12242.9|12236.9|12243.6|12237.6|12239.9|12233.9|0
1762222200000|2025-11-04 02:10:00|12242.1|12236.1|12242.8|12236.8|12242.9|12236.9|12241.4|12235.4|0
1762222500000|2025-11-04 02:15:00|12242.1|12236.1|12241.4|12235.4|12242.9|12236.9|12239.9|12233.9|0
1762222800000|2025-11-04 02:20:00|12242.8|12236.8|12239.9|12233.9|12244.3|12238.3|12239.8|12233.8|0
1762223100000|2025-11-04 02:25:00|12240.6|12234.6|12239.8|12233.8|12242.1|12236.1|12239.8|12233.8|0
1762223400000|2025-11-04 02:30:00|12240.6|12234.6|12239.1|12233.1|12241.3|12235.3|12238.3|12232.3|0
1762223700000|2025-11-04 02:35:00|12239.8|12233.8|12241.3|12235.3|12241.3|12235.3|12239.1|12233.1|0
1762224000000|2025-11-04 02:40:00|12240.5|12234.5|12235.3|12229.3|12241.3|12235.3|12234.6|12228.6|0
1762224300000|2025-11-04 02:45:00|12235.4|12229.4|12236.8|12230.8|12239.1|12233.1|12235.3|12229.3|0
1762224600000|2025-11-04 02:50:00|12236|12230|12238.2|12232.2|12238.3|12232.3|12234.5|12228.5|0
1762224900000|2025-11-04 02:55:00|12236.7|12230.7|12236.7|12230.7|12238.2|12232.2|12236.7|12230.7|0
1762225200000|2025-11-04 03:00:00|12235.9|12229.9|12236.8|12230.8|12239|12233|12235.2|12229.2|0
1762225500000|2025-11-04 03:05:00|12237.6|12231.6|12238.3|12232.3|12239.8|12233.8|12236.8|12230.8|0
1762225800000|2025-11-04 03:10:00|12239.1|12233.1|12241.3|12235.3|12242.8|12236.8|12239.1|12233.1|0
1762226100000|2025-11-04 03:15:00|12241.2|12235.2|12241.3|12235.3|12241.3|12235.3|12239.7|12233.7|0
1762226400000|2025-11-04 03:20:00|12242|12236|12241.2|12235.2|12242|12236|12239.7|12233.7|0
1762226700000|2025-11-04 03:25:00|12241.3|12235.3|12244.2|12238.2|12244.2|12238.2|12241.2|12235.2|0
1762227000000|2025-11-04 03:30:00|12244.9|12238.9|12244.2|12238.2|12245.7|12239.7|12241.1|12235.1|0
1762227300000|2025-11-04 03:35:00|12244.9|12238.9|12240.5|12234.5|12244.9|12238.9|12238.2|12232.2|0
1762227600000|2025-11-04 03:40:00|12239.7|12233.7|12239.7|12233.7|12241.2|12235.2|12236.7|12230.7|0
1762227900000|2025-11-04 03:45:00|12240.4|12234.4|12238.9|12232.9|12240.4|12234.4|12238.1|12232.1|0
1762228200000|2025-11-04 03:50:00|12239.6|12233.6|12239.6|12233.6|12241.1|12235.1|12238.9|12232.9|0
1762228500000|2025-11-04 03:55:00|12238.1|12232.1|12236.7|12230.7|12239.6|12233.6|12236.7|12230.7|0
1762228800000|2025-11-04 04:00:00|12237.4|12231.4|12236.7|12230.7|12238.2|12232.2|12235.2|12229.2|0
1762229100000|2025-11-04 04:05:00|12237.4|12231.4|12239.7|12233.7|12239.7|12233.7|12235.2|12229.2|0
1762229400000|2025-11-04 04:10:00|12239.6|12233.6|12237.4|12231.4|12239.7|12233.7|12236.6|12230.6|0
1762229700000|2025-11-04 04:15:00|12238.1|12232.1|12238.1|12232.1|12238.1|12232.1|12235.9|12229.9|0
1762230000000|2025-11-04 04:20:00|12237.4|12231.4|12233.7|12227.7|12238.1|12232.1|12232.2|12226.2|0
1762230300000|2025-11-04 04:25:00|12233|12227|12232.2|12226.2|12233.7|12227.7|12227.7|12221.7|0
1762230600000|2025-11-04 04:30:00|12232.1|12226.1|12232.1|12226.1|12235.1|12229.1|12232.1|12226.1|0
1762230900000|2025-11-04 04:35:00|12232.9|12226.9|12232.1|12226.1|12233.6|12227.6|12230.6|12224.6|0
1762231200000|2025-11-04 04:40:00|12230.6|12224.6|12229.1|12223.1|12230.6|12224.6|12227.6|12221.6|0
1762231500000|2025-11-04 04:45:00|12229.2|12223.2|12228.4|12222.4|12230.7|12224.7|12227.7|12221.7|0
1762231800000|2025-11-04 04:50:00|12229.2|12223.2|12229.9|12223.9|12230.7|12224.7|12227.7|12221.7|0
1762232100000|2025-11-04 04:55:00|12230.6|12224.6|12230.7|12224.7|12232.2|12226.2|12229.9|12223.9|0
1762232400000|2025-11-04 05:00:00|12231.4|12225.4|12229.2|12223.2|12232.2|12226.2|12227.7|12221.7|0
1762232700000|2025-11-04 05:05:00|12229.1|12223.1|12232.1|12226.1|12232.1|12226.1|12229.1|12223.1|0
1762233000000|2025-11-04 05:10:00|12230.6|12224.6|12229.9|12223.9|12232.1|12226.1|12229.9|12223.9|0
1762233300000|2025-11-04 05:15:00|12230.6|12224.6|12227.6|12221.6|12230.6|12224.6|12227.6|12221.6|0
1762233600000|2025-11-04 05:20:00|12227.7|12221.7|12221.7|12215.7|12227.7|12221.7|12221.7|12215.7|0
1762233900000|2025-11-04 05:25:00|12220.2|12214.2|12217.3|12211.3|12220.2|12214.2|12217.3|12211.3|0
1762234200000|2025-11-04 05:30:00|12218.8|12212.8|12221.8|12215.8|12221.8|12215.8|12218.8|12212.8|0
1762234500000|2025-11-04 05:35:00|12221.1|12215.1|12220.3|12214.3|12221.8|12215.8|12220.3|12214.3|0
1762234800000|2025-11-04 05:40:00|12221|12215|12203.8|12197.8|12221|12215|12203.8|12197.8|0
1762235100000|2025-11-04 05:45:00|12205.2|12199.2|12202.4|12196.4|12210.5|12204.5|12200.8|12194.8|0
1762235400000|2025-11-04 05:50:00|12203.9|12197.9|12200.9|12194.9|12206.9|12200.9|12200.9|12194.9|0
1762235700000|2025-11-04 05:55:00|12202.4|12196.4|12205.4|12199.4|12205.4|12199.4|12199.4|12193.4|0
1762236000000|2025-11-04 06:00:00|12206.2|12200.2|12192.7|12186.7|12206.9|12200.9|12189.7|12183.7|0
1762236300000|2025-11-04 06:05:00|12193.4|12187.4|12181.5|12175.5|12194.9|12188.9|12179.3|12173.3|0
1762236600000|2025-11-04 06:10:00|12182.2|12176.2|12183.8|12177.8|12185.3|12179.3|12177.8|12171.8|0
1762236900000|2025-11-04 06:15:00|12182.3|12176.3|12178.2|12172.2|12185.6|12179.6|12178.1|12172.1|0
1762237200000|2025-11-04 06:20:00|12178.1|12172.1|12178.6|12172.6|12181.4|12175.4|12175.6|12169.6|0
1762237500000|2025-11-04 06:25:00|12177.1|12171.1|12177|12171|12179.3|12173.3|12174.8|12168.8|0
1762237800000|2025-11-04 06:30:00|12176.3|12170.3|12178.1|12172.1|12178.1|12172.1|12169.1|12163.1|0
1762238100000|2025-11-04 06:35:00|12176.7|12170.7|12170.6|12164.6|12178.1|12172.1|12169.1|12163.1|0
1762238400000|2025-11-04 06:40:00|12171.3|12165.3|12176|12170|12176|12170|12170.6|12164.6|0
1762238700000|2025-11-04 06:45:00|12174.5|12168.5|12184.1|12178.1|12187.8|12181.8|12174.5|12168.5|0
1762239000000|2025-11-04 06:50:00|12183.4|12177.4|12186.3|12180.3|12187.9|12181.9|12183.4|12177.4|0
1762239300000|2025-11-04 06:55:00|12184.9|12178.9|12184.8|12178.8|12186.3|12180.3|12183.4|12177.4|0
1762239600000|2025-11-04 07:00:00|12183.3|12177.3|12177.4|12175.4|12188.4|12186.4|12171.4|12169.4|405
1762239900000|2025-11-04 07:05:00|12176.9|12174.9|12193.4|12191.4|12195.9|12193.9|12174.9|12172.9|203
1762240200000|2025-11-04 07:10:00|12192.9|12190.9|12193.4|12191.4|12199.4|12197.4|12189.9|12187.9|85
1762240500000|2025-11-04 07:15:00|12193.9|12191.9|12186.9|12184.9|12194.4|12192.4|12180.4|12178.4|52
1762240800000|2025-11-04 07:20:00|12189.4|12187.4|12191.9|12189.9|12192.9|12190.9|12185.4|12183.4|23
1762241100000|2025-11-04 07:25:00|12192.4|12190.4|12199.9|12197.9|12203.4|12201.4|12192.4|12190.4|52
1762241400000|2025-11-04 07:30:00|12199.4|12197.4|12199.9|12197.9|12207.9|12205.9|12196.4|12194.4|34
1762241700000|2025-11-04 07:35:00|12200.4|12198.4|12200.9|12198.9|12203.9|12201.9|12197.9|12195.9|30
1762242000000|2025-11-04 07:40:00|12199.4|12197.4|12194.9|12192.9|12199.4|12197.4|12189.4|12187.4|13
1762242300000|2025-11-04 07:45:00|12195.4|12193.4|12196.9|12194.9|12200.9|12198.9|12192.9|12190.9|26
1762242600000|2025-11-04 07:50:00|12197.9|12195.9|12197.9|12195.9|12198.9|12196.9|12193.9|12191.9|140
1762242900000|2025-11-04 07:55:00|12198.9|12196.9|12198.9|12196.9|12207.9|12205.9|12194.4|12192.4|169
1762243200000|2025-11-04 08:00:00|12199.4|12197.4|12183.9|12181.9|12205.9|12203.9|12176.4|12174.4|700
1762243500000|2025-11-04 08:05:00|12184.9|12182.9|12187.9|12185.9|12197.4|12195.4|12174.9|12172.9|295
1762243800000|2025-11-04 08:10:00|12188.4|12186.4|12184.9|12182.9|12190.9|12188.9|12175.9|12173.9|173
1762244100000|2025-11-04 08:15:00|12187.9|12185.9|12166.9|12164.9|12188.4|12186.4|12166.4|12164.4|387
1762244400000|2025-11-04 08:20:00|12167|12165|12185|12183|12190|12188|12167|12165|330
1762244700000|2025-11-04 08:25:00|12185.5|12183.5|12183|12181|12192|12190|12182|12180|199
1762245000000|2025-11-04 08:30:00|12182.8|12180.8|12185.8|12183.8|12188.3|12186.3|12176.8|12174.8|196
1762245300000|2025-11-04 08:35:00|12184.8|12182.8|12176.8|12174.8|12186.8|12184.8|12176.3|12174.3|159
1762245600000|2025-11-04 08:40:00|12177.5|12175.5|12184.5|12182.5|12192|12190|12176|12174|116
1762245900000|2025-11-04 08:45:00|12187|12185|12180.5|12178.5|12189.5|12187.5|12179.5|12177.5|104
1762246200000|2025-11-04 08:50:00|12180.1|12178.1|12172.1|12170.1|12180.6|12178.6|12170.1|12168.1|340
1762246500000|2025-11-04 08:55:00|12171.6|12169.6|12177.1|12175.1|12185.1|12183.1|12170.6|12168.6|135
1762246800000|2025-11-04 09:00:00|12177.2|12175.2|12173.2|12171.2|12184.7|12182.7|12173.2|12171.2|125
1762247100000|2025-11-04 09:05:00|12172.2|12170.2|12165.2|12163.2|12172.2|12170.2|12160.7|12158.7|126
1762247400000|2025-11-04 09:10:00|12165.1|12163.1|12155.1|12153.1|12165.6|12163.6|12152.1|12150.1|119
1762247700000|2025-11-04 09:15:00|12155.6|12153.6|12151.6|12149.6|12157.1|12155.1|12151.1|12149.1|135
1762248000000|2025-11-04 09:20:00|12152.4|12150.4|12144.9|12142.9|12152.4|12150.4|12142.9|12140.9|242
1762248300000|2025-11-04 09:25:00|12144.4|12142.4|12139.9|12137.9|12149.4|12147.4|12138.9|12136.9|188
1762248600000|2025-11-04 09:30:00|12139.6|12137.6|12134.6|12132.6|12144.1|12142.1|12134.6|12132.6|114
1762248900000|2025-11-04 09:35:00|12134.1|12132.1|12131.6|12129.6|12134.1|12132.1|12127.6|12125.6|178
1762249200000|2025-11-04 09:40:00|12130.9|12128.9|12123.4|12121.4|12135.9|12133.9|12123.4|12121.4|233
1762249500000|2025-11-04 09:45:00|12123.9|12121.9|12131.9|12129.9|12132.9|12130.9|12121.9|12119.9|183
1762249800000|2025-11-04 09:50:00|12132.4|12130.4|12128.9|12126.9|12136.9|12134.9|12128.4|12126.4|80
1762250100000|2025-11-04 09:55:00|12129.4|12127.4|12118.4|12116.4|12130.9|12128.9|12117.9|12115.9|287
1762250400000|2025-11-04 10:00:00|12118.7|12116.7|12120.2|12118.2|12126.2|12124.2|12118.2|12116.2|143
1762250700000|2025-11-04 10:05:00|12120.7|12118.7|12113.2|12111.2|12122.7|12120.7|12112.2|12110.2|97
1762251000000|2025-11-04 10:10:00|12112.9|12110.9|12105.4|12103.4|12114.9|12112.9|12103.9|12101.9|109
1762251300000|2025-11-04 10:15:00|12104.9|12102.9|12111.9|12109.9|12111.9|12109.9|12101.9|12099.9|137
1762251600000|2025-11-04 10:20:00|12111.7|12109.7|12119.7|12117.7|12121.2|12119.2|12111.7|12109.7|99
1762251900000|2025-11-04 10:25:00|12120.2|12118.2|12123.7|12121.7|12125.2|12123.2|12119.2|12117.2|135
1762252200000|2025-11-04 10:30:00|12123.8|12121.8|12133.3|12131.3|12134.3|12132.3|12122.8|12120.8|94
1762252500000|2025-11-04 10:35:00|12133.8|12131.8|12143.3|12141.3|12143.3|12141.3|12133.3|12131.3|270
1762252800000|2025-11-04 10:40:00|12143.2|12141.2|12158.2|12156.2|12158.2|12156.2|12142.2|12140.2|185
1762253100000|2025-11-04 10:45:00|12158.7|12156.7|12162.2|12160.2|12168.2|12166.2|12156.2|12154.2|214
1762253400000|2025-11-04 10:50:00|12162|12160|12167.5|12165.5|12169|12167|12159|12157|189
1762253700000|2025-11-04 10:55:00|12168|12166|12170.5|12168.5|12174|12172|12167|12165|112
1762254000000|2025-11-04 11:00:00|12170.3|12168.3|12176.8|12174.8|12176.8|12174.8|12166.8|12164.8|257
1762254300000|2025-11-04 11:05:00|12176.3|12174.3|12173.8|12171.8|12178.3|12176.3|12172.3|12170.3|104
1762254600000|2025-11-04 11:10:00|12174.3|12172.3|12181.3|12179.3|12181.3|12179.3|12172.3|12170.3|76
1762254900000|2025-11-04 11:15:00|12180.8|12178.8|12178.3|12176.3|12183.8|12181.8|12178.3|12176.3|82
1762255200000|2025-11-04 11:20:00|12177.4|12175.4|12190.4|12188.4|12190.4|12188.4|12177.4|12175.4|195
1762255500000|2025-11-04 11:25:00|12190.9|12188.9|12192.9|12190.9|12193.4|12191.4|12190.4|12188.4|79
1762255800000|2025-11-04 11:30:00|12193.1|12191.1|12188.6|12186.6|12197.1|12195.1|12187.6|12185.6|137
1762256100000|2025-11-04 11:35:00|12187.6|12185.6|12195.6|12193.6|12196.6|12194.6|12185.1|12183.1|150
1762256400000|2025-11-04 11:40:00|12195.7|12193.7|12202.7|12200.7|12205.2|12203.2|12195.7|12193.7|218
1762256700000|2025-11-04 11:45:00|12203.7|12201.7|12201.2|12199.2|12204.2|12202.2|12198.7|12196.7|124
1762257000000|2025-11-04 11:50:00|12200.9|12198.9|12200.9|12198.9|12203.4|12201.4|12198.9|12196.9|65
1762257300000|2025-11-04 11:55:00|12201.4|12199.4|12201.4|12199.4|12205.4|12203.4|12199.9|12197.9|77
1762257600000|2025-11-04 12:00:00|12202.5|12200.5|12200.5|12198.5|12206|12204|12197.5|12195.5|163
1762257900000|2025-11-04 12:05:00|12200|12198|12191.5|12189.5|12200.5|12198.5|12191.5|12189.5|244
1762258200000|2025-11-04 12:10:00|12192.3|12190.3|12193.8|12191.8|12197.3|12195.3|12192.3|12190.3|91
1762258500000|2025-11-04 12:15:00|12194.3|12192.3|12188.8|12186.8|12195.3|12193.3|12186.8|12184.8|58
1762258800000|2025-11-04 12:20:00|12188.9|12186.9|12191.9|12189.9|12194.9|12192.9|12188.9|12186.9|64
1762259100000|2025-11-04 12:25:00|12191.4|12189.4|12198.9|12196.9|12199.9|12197.9|12190.9|12188.9|220
1762259400000|2025-11-04 12:30:00|12197.9|12195.9|12202.9|12200.9|12202.9|12200.9|12195.9|12193.9|81
1762259700000|2025-11-04 12:35:00|12202.4|12200.4|12198.4|12196.4|12203.9|12201.9|12196.9|12194.9|50
1762260000000|2025-11-04 12:40:00|12197.7|12195.7|12198.2|12196.2|12200.7|12198.7|12196.2|12194.2|78
1762260300000|2025-11-04 12:45:00|12198.7|12196.7|12195.2|12193.2|12199.2|12197.2|12190.2|12188.2|77
1762260600000|2025-11-04 12:50:00|12195.9|12193.9|12199.4|12197.4|12200.9|12198.9|12194.9|12192.9|60
1762260900000|2025-11-04 12:55:00|12198.9|12196.9|12198.9|12196.9|12199.4|12197.4|12195.4|12193.4|75
1762261200000|2025-11-04 13:00:00|12197.9|12195.9|12200.4|12198.4|12205.9|12203.9|12195.4|12193.4|184
1762261500000|2025-11-04 13:05:00|12199.9|12197.9|12199.4|12197.4|12201.4|12199.4|12198.4|12196.4|141
1762261800000|2025-11-04 13:10:00|12199.3|12197.3|12202.3|12200.3|12202.3|12200.3|12195.3|12193.3|136
1762262100000|2025-11-04 13:15:00|12201.8|12199.8|12210.3|12208.3|12210.3|12208.3|12201.8|12199.8|153
1762262400000|2025-11-04 13:20:00|12210.4|12208.4|12206.4|12204.4|12214.4|12212.4|12206.4|12204.4|216
1762262700000|2025-11-04 13:25:00|12205.9|12203.9|12198.4|12196.4|12207.9|12205.9|12198.4|12196.4|88
1762263000000|2025-11-04 13:30:00|12199.1|12197.1|12204.1|12202.1|12206.1|12204.1|12197.1|12195.1|160
1762263300000|2025-11-04 13:35:00|12204.6|12202.6|12208.1|12206.1|12208.6|12206.6|12201.6|12199.6|103
1762263600000|2025-11-04 13:40:00|12206.4|12204.4|12205.4|12203.4|12208.4|12206.4|12201.9|12199.9|164
1762263900000|2025-11-04 13:45:00|12204.9|12202.9|12209.4|12207.4|12211.4|12209.4|12203.4|12201.4|745
1762264200000|2025-11-04 13:50:00|12209.8|12207.8|12206.8|12204.8|12211.8|12209.8|12206.3|12204.3|86
1762264500000|2025-11-04 13:55:00|12206.3|12204.3|12207.3|12205.3|12211.8|12209.8|12205.8|12203.8|92
1762264800000|2025-11-04 14:00:00|12207.2|12205.2|12200.2|12198.2|12209.7|12207.7|12198.7|12196.7|637
1762265100000|2025-11-04 14:05:00|12199.7|12197.7|12205.7|12203.7|12208.7|12206.7|12198.7|12196.7|101
1762265400000|2025-11-04 14:10:00|12205.9|12203.9|12213.9|12211.9|12216.4|12214.4|12205.9|12203.9|130
1762265700000|2025-11-04 14:15:00|12213.4|12211.4|12218.9|12216.9|12219.4|12217.4|12211.9|12209.9|141
1762266000000|2025-11-04 14:20:00|12218.4|12216.4|12221.4|12219.4|12225.4|12223.4|12217.4|12215.4|189
1762266300000|2025-11-04 14:25:00|12222.4|12220.4|12215.4|12213.4|12222.9|12220.9|12211.4|12209.4|128
1762266600000|2025-11-04 14:30:00|12215.3|12213.3|12239.3|12237.3|12240.8|12238.8|12213.3|12211.3|428
1762266900000|2025-11-04 14:35:00|12239.8|12237.8|12238.3|12236.3|12245.3|12243.3|12232.3|12230.3|216
1762267200000|2025-11-04 14:40:00|12238.5|12236.5|12243.5|12241.5|12251.5|12249.5|12232.5|12230.5|180
1762267500000|2025-11-04 14:45:00|12244|12242|12259.5|12257.5|12265|12263|12243.5|12241.5|281
1762267800000|2025-11-04 14:50:00|12259.4|12257.4|12260.9|12258.9|12263.9|12261.9|12253.4|12251.4|219
1762268100000|2025-11-04 14:55:00|12261.4|12259.4|12259.9|12257.9|12263.4|12261.4|12253.4|12251.4|233
1762268400000|2025-11-04 15:00:00|12259.7|12257.7|12270.7|12268.7|12270.7|12268.7|12254.7|12252.7|162
1762268700000|2025-11-04 15:05:00|12271.2|12269.2|12282.2|12280.2|12284.7|12282.7|12270.2|12268.2|313
1762269000000|2025-11-04 15:10:00|12282.4|12280.4|12290.4|12288.4|12291.9|12289.9|12282.4|12280.4|284
1762269300000|2025-11-04 15:15:00|12290.9|12288.9|12295.4|12293.4|12298.9|12296.9|12289.9|12287.9|191
1762269600000|2025-11-04 15:20:00|12295|12293|12290|12288|12301|12299|12290|12288|165
1762269900000|2025-11-04 15:25:00|12289.5|12287.5|12296.5|12294.5|12298.5|12296.5|12286|12284|170
1762270200000|2025-11-04 15:30:00|12297.4|12295.4|12301.9|12299.9|12304.9|12302.9|12294.4|12292.4|138
1762270500000|2025-11-04 15:35:00|12301.4|12299.4|12295.4|12293.4|12301.9|12299.9|12291.4|12289.4|279
1762270800000|2025-11-04 15:40:00|12295.7|12293.7|12283.7|12281.7|12295.7|12293.7|12282.2|12280.2|188
1762271100000|2025-11-04 15:45:00|12283.2|12281.2|12280.7|12278.7|12284.7|12282.7|12277.7|12275.7|162
1762271400000|2025-11-04 15:50:00|12280.5|12278.5|12283.5|12281.5|12284|12282|12276.5|12274.5|140
1762271700000|2025-11-04 15:55:00|12283|12281|12288.5|12286.5|12288.5|12286.5|12281.5|12279.5|221
1762272000000|2025-11-04 16:00:00|12288.9|12286.9|12291.9|12289.9|12294.4|12292.4|12287.9|12285.9|294
1762272300000|2025-11-04 16:05:00|12291.4|12289.4|12279.9|12277.9|12292.4|12290.4|12277.9|12275.9|245
1762272600000|2025-11-04 16:10:00|12280.8|12278.8|12288.8|12286.8|12290.3|12288.3|12279.8|12277.8|353
1762272900000|2025-11-04 16:15:00|12288.3|12286.3|12291.3|12289.3|12296.8|12294.8|12287.3|12285.3|411
1762273200000|2025-11-04 16:20:00|12290.8|12288.8|12291.3|12289.3|12292.3|12290.3|12286.3|12284.3|772
1762273500000|2025-11-04 16:25:00|12290.8|12288.8|12306.3|12304.3|12308.8|12306.8|12289.3|12287.3|1822
1762273800000|2025-11-04 16:30:00|12305.8|12303.8|12304.3|12302.3|12308.3|12306.3|12302.3|12300.3|1312
1762274100000|2025-11-04 16:35:00|12304.8|12302.8|12309.3|12307.3|12310.8|12308.8|12303.3|12301.3|436
1762274400000|2025-11-04 16:40:00|12309.8|12307.8|12307.8|12305.8|12311.3|12309.3|12304.3|12302.3|172
1762274700000|2025-11-04 16:45:00|12308.3|12306.3|12305.3|12303.3|12309.3|12307.3|12303.3|12301.3|181
1762275000000|2025-11-04 16:50:00|12304.8|12302.8|12311.3|12309.3|12311.8|12309.8|12302.3|12300.3|107
1762275300000|2025-11-04 16:55:00|12311.8|12309.8|12312.3|12310.3|12313.3|12311.3|12307.3|12305.3|41
1762275600000|2025-11-04 17:00:00|12311.8|12309.8|12310.3|12308.3|12314.8|12312.8|12307.3|12305.3|57
1762275900000|2025-11-04 17:05:00|12309.8|12307.8|12309.3|12307.3|12312.3|12310.3|12306.3|12304.3|33
1762276200000|2025-11-04 17:10:00|12308.8|12306.8|12308.3|12306.3|12310.8|12308.8|12305.3|12303.3|42
1762276500000|2025-11-04 17:15:00|12308.8|12306.8|12298.8|12296.8|12308.8|12306.8|12298.8|12296.8|39
1762276800000|2025-11-04 17:20:00|12298.3|12296.3|12303.8|12301.8|12303.8|12301.8|12295.8|12293.8|32
1762277100000|2025-11-04 17:25:00|12303.3|12301.3|12303.3|12301.3|12308.8|12306.8|12303.3|12301.3|13
1762277400000|2025-11-04 17:30:00|12303.8|12301.8|12304.3|12302.3|12306.8|12304.8|12301.3|12299.3|37
1762277700000|2025-11-04 17:35:00|12303.8|12301.8|12299.8|12297.8|12304.3|12302.3|12299.3|12297.3|13
1762278000000|2025-11-04 17:40:00|12299.3|12297.3|12297.8|12295.8|12300.3|12298.3|12294.8|12292.8|7
1762278300000|2025-11-04 17:45:00|12298.3|12296.3|12302.8|12300.8|12304.3|12302.3|12297.3|12295.3|9
1762278600000|2025-11-04 17:50:00|12302.3|12300.3|12297.3|12295.3|12306.3|12304.3|12295.8|12293.8|18
1762278900000|2025-11-04 17:55:00|12296.8|12294.8|12293.8|12291.8|12296.8|12294.8|12290.3|12288.3|12
1762279200000|2025-11-04 18:00:00|12293.3|12291.3|12287.8|12285.8|12293.3|12291.3|12287.8|12285.8|13
1762279500000|2025-11-04 18:05:00|12287.3|12285.3|12286.3|12284.3|12290.3|12288.3|12286.3|12284.3|31
1762279800000|2025-11-04 18:10:00|12285.8|12283.8|12289.8|12287.8|12292.8|12290.8|12285.8|12283.8|34
1762280100000|2025-11-04 18:15:00|12290.3|12288.3|12285.8|12283.8|12292.3|12290.3|12285.3|12283.3|22
1762280400000|2025-11-04 18:20:00|12285.3|12283.3|12290.3|12288.3|12295.8|12293.8|12284.8|12282.8|25
1762280700000|2025-11-04 18:25:00|12289.8|12287.8|12285.8|12283.8|12290.3|12288.3|12282.8|12280.8|122
1762281000000|2025-11-04 18:30:00|12285.3|12283.3|12281.3|12279.3|12287.8|12285.8|12279.8|12277.8|33
1762281300000|2025-11-04 18:35:00|12280.8|12278.8|12279.8|12277.8|12284.3|12282.3|12277.8|12275.8|18
1762281600000|2025-11-04 18:40:00|12279.3|12277.3|12288.8|12286.8|12289.8|12287.8|12278.3|12276.3|24
1762281900000|2025-11-04 18:45:00|12288.3|12286.3|12286.3|12284.3|12292.8|12290.8|12285.8|12283.8|18
1762282200000|2025-11-04 18:50:00|12286.8|12284.8|12291.8|12289.8|12291.8|12289.8|12285.8|12283.8|35
1762282500000|2025-11-04 18:55:00|12291.3|12289.3|12292.8|12290.8|12293.3|12291.3|12285.8|12283.8|27
1762282800000|2025-11-04 19:00:00|12291.8|12289.8|12292.8|12290.8|12294.3|12292.3|12291.3|12289.3|39
1762283100000|2025-11-04 19:05:00|12292.3|12290.3|12286.3|12284.3|12292.8|12290.8|12285.8|12283.8|21
1762283400000|2025-11-04 19:10:00|12285.8|12283.8|12282.8|12280.8|12287.8|12285.8|12282.3|12280.3|9
1762283700000|2025-11-04 19:15:00|12282.3|12280.3|12283.3|12281.3|12284.8|12282.8|12281.8|12279.8|61
1762284000000|2025-11-04 19:20:00|12284.3|12282.3|12289.3|12287.3|12289.8|12287.8|12283.3|12281.3|13
1762284300000|2025-11-04 19:25:00|12288.8|12286.8|12290.8|12288.8|12292.8|12290.8|12288.8|12286.8|15
1762284600000|2025-11-04 19:30:00|12290.3|12288.3|12291.8|12289.8|12292.8|12290.8|12286.3|12284.3|36
1762284900000|2025-11-04 19:35:00|12291.3|12289.3|12287.8|12285.8|12291.3|12289.3|12283.8|12281.8|37
1762285200000|2025-11-04 19:40:00|12287.3|12285.3|12288.8|12286.8|12291.8|12289.8|12286.8|12284.8|45
1762285500000|2025-11-04 19:45:00|12288.3|12286.3|12291.8|12289.8|12293.3|12291.3|12286.3|12284.3|211
1762285800000|2025-11-04 19:50:00|12291.3|12289.3|12290.3|12288.3|12294.3|12292.3|12290.3|12288.3|26
1762286100000|2025-11-04 19:55:00|12291.3|12289.3|12295.8|12293.8|12296.3|12294.3|12291.3|12289.3|26
1762286400000|2025-11-04 20:00:00|12295.3|12293.3|12301.8|12299.8|12302.8|12300.8|12295.3|12293.3|23
1762286700000|2025-11-04 20:05:00|12302.3|12300.3|12302.8|12300.8|12305.8|12303.8|12301.8|12299.8|22
1762287000000|2025-11-04 20:10:00|12302.3|12300.3|12303.8|12301.8|12306.3|12304.3|12301.3|12299.3|14
1762287300000|2025-11-04 20:15:00|12304.3|12302.3|12298.8|12296.8|12304.3|12302.3|12298.8|12296.8|42
1762287600000|2025-11-04 20:20:00|12298.3|12296.3|12296.8|12294.8|12299.3|12297.3|12294.3|12292.3|29
1762287900000|2025-11-04 20:25:00|12297.3|12295.3|12302.3|12300.3|12302.8|12300.8|12296.3|12294.3|20
1762288200000|2025-11-04 20:30:00|12302.8|12300.8|12298.3|12296.3|12303.3|12301.3|12298.3|12296.3|18
1762288500000|2025-11-04 20:35:00|12298.8|12296.8|12299.8|12297.8|12302.8|12300.8|12297.3|12295.3|26
1762288800000|2025-11-04 20:40:00|12300.3|12298.3|12299.8|12297.8|12303.3|12301.3|12298.8|12296.8|27
1762289100000|2025-11-04 20:45:00|12299.3|12297.3|12294.8|12292.8|12302.8|12300.8|12294.3|12292.3|60
1762289400000|2025-11-04 20:50:00|12294.3|12292.3|12298.8|12296.8|12300.8|12298.8|12292.8|12290.8|68
1762289700000|2025-11-04 20:55:00|12299.3|12297.3|12302.1|12296.1|12302.1|12298.3|12294.8|12292.8|169
1762290000000|2025-11-04 21:00:00|12302.8|12296.8|12303|12297|12304.9|12298.9|12301|12295|0
1762290300000|2025-11-04 21:05:00|12302.9|12296.9|12300.6|12294.6|12304.1|12298.1|12299.7|12293.7|0
1762290600000|2025-11-04 21:10:00|12300.4|12294.4|12302.3|12296.3|12302.7|12296.7|12300.1|12294.1|0
1762290900000|2025-11-04 21:15:00|12302.6|12296.6|12302.1|12296.1|12303.8|12297.8|12297.5|12291.5|0
1762291200000|2025-11-04 21:20:00|12302|12296|12299.2|12293.2|12302.4|12296.4|12299.2|12293.2|0
1762291500000|2025-11-04 21:25:00|12299.3|12293.3|12298.9|12292.9|12300.3|12294.3|12297.9|12291.9|0
1762291800000|2025-11-04 21:30:00|12299.1|12293.1|12298|12292|12300.5|12294.5|12296.7|12290.7|0
1762292100000|2025-11-04 21:35:00|12297.9|12291.9|12299.4|12293.4|12299.4|12293.4|12297.3|12291.3|0
1762292400000|2025-11-04 21:40:00|12299.7|12293.7|12303.5|12297.5|12303.8|12297.8|12299.7|12293.7|0
1762292700000|2025-11-04 21:45:00|12303.7|12297.7|12302.5|12296.5|12304.4|12298.4|12301.5|12295.5|0
1762293000000|2025-11-04 21:50:00|12302.4|12296.4|12305|12299|12305.5|12299.5|12301.4|12295.4|0
1762293300000|2025-11-04 21:55:00|12305.3|12299.3|12305|12299|12307|12301|12304.6|12298.6|0
1762293600000|2025-11-04 22:00:00|12304.7|12298.7|12305.2|12299.2|12305.5|12299.5|12304.7|12298.7|0
1762293900000|2025-11-04 22:05:00|12305.7|12299.7|12305.8|12299.8|12306.1|12300.1|12304.9|12298.9|0
1762294200000|2025-11-04 22:10:00|12305.7|12299.7|12304.8|12298.8|12305.8|12299.8|12304.8|12298.8|0
1762294500000|2025-11-04 22:15:00|12304.7|12298.7|12303.9|12297.9|12304.7|12298.7|12303.5|12297.5|0
1762294800000|2025-11-04 22:20:00|12303.8|12297.8|12304.7|12298.7|12305.3|12299.3|12303.8|12297.8|0
1762295100000|2025-11-04 22:25:00|12304.8|12298.8|12305.5|12299.5|12305.8|12299.8|12304.8|12298.8|0
1762295400000|2025-11-04 22:30:00|12305.3|12299.3|12305.2|12299.2|12305.8|12299.8|12304.8|12298.8|0
1762295700000|2025-11-04 22:35:00|12305.1|12299.1|12304.2|12298.2|12305.3|12299.3|12303.8|12297.8|0
1762296000000|2025-11-04 22:40:00|12304.1|12298.1|12303.5|12297.5|12304.1|12298.1|12303.3|12297.3|0
1762296300000|2025-11-04 22:45:00|12303.3|12297.3|12303|12297|12303.5|12297.5|12302.9|12296.9|0
1762296600000|2025-11-04 22:50:00|12303.2|12297.2|12302.1|12296.1|12303.2|12297.2|12301.6|12295.6|0
1762296900000|2025-11-04 22:55:00|12302.3|12296.3|12301.5|12295.5|12302.3|12296.3|12301.3|12295.3|0
1762297200000|2025-11-04 23:00:00|12300.9|12294.9|12298.1|12292.1|12305.5|12299.5|12298.1|12292.1|0
1762297500000|2025-11-04 23:05:00|12298.3|12292.3|12294.5|12288.5|12299.7|12293.7|12294.3|12288.3|0
1762297800000|2025-11-04 23:10:00|12294.4|12288.4|12297|12291|12297.8|12291.8|12294.3|12288.3|0
1762298100000|2025-11-04 23:15:00|12297.1|12291.1|12298.9|12292.9|12299.5|12293.5|12295.1|12289.1|0
1762298400000|2025-11-04 23:20:00|12299.2|12293.2|12297|12291|12300|12294|12296.6|12290.6|0
1762298700000|2025-11-04 23:25:00|12297.1|12291.1|12296.1|12290.1|12297.4|12291.4|12295.2|12289.2|0
1762299000000|2025-11-04 23:30:00|12296.3|12290.3|12296.3|12290.3|12299.2|12293.2|12295.2|12289.2|0
1762299300000|2025-11-04 23:35:00|12296.4|12290.4|12297.2|12291.2|12297.8|12291.8|12294.6|12288.6|0
1762299600000|2025-11-04 23:40:00|12297.4|12291.4|12297.8|12291.8|12298.4|12292.4|12296.9|12290.9|0
1762299900000|2025-11-04 23:45:00|12297.7|12291.7|12294|12288|12297.8|12291.8|12293.2|12287.2|0
1762300200000|2025-11-04 23:50:00|12293.8|12287.8|12294.5|12288.5|12295.7|12289.7|12293.5|12287.5|0
1762300500000|2025-11-04 23:55:00|12294.8|12288.8|12294|12288|12295.1|12289.1|12293.5|12287.5|0
1762300800000|2025-11-05 00:00:00|12293.5|12287.5|12289.4|12283.4|12293.8|12287.8|12287.8|12281.8|0
1762301100000|2025-11-05 00:05:00|12289.2|12283.2|12290.4|12284.4|12291.7|12285.7|12285.7|12279.7|0
1762301400000|2025-11-05 00:10:00|12290.3|12284.3|12293.5|12287.5|12293.5|12287.5|12289.8|12283.8|0
1762301700000|2025-11-05 00:15:00|12293.3|12287.3|12273.6|12267.6|12294.2|12288.2|12273.5|12267.5|0
1762302000000|2025-11-05 00:20:00|12274.3|12268.3|12273.5|12267.5|12278.1|12272.1|12272|12266|0
1762302300000|2025-11-05 00:25:00|12272|12266|12264.5|12258.5|12272.1|12266.1|12264.5|12258.5|0
1762302600000|2025-11-05 00:30:00|12265.2|12259.2|12263|12257|12266|12260|12259.9|12253.9|0
1762302900000|2025-11-05 00:35:00|12262.3|12256.3|12258.5|12252.5|12264.6|12258.6|12258.5|12252.5|0
1762303200000|2025-11-05 00:40:00|12258.4|12252.4|12253.2|12247.2|12258.5|12252.5|12251|12245|0
1762303500000|2025-11-05 00:45:00|12254|12248|12251|12245|12256.9|12250.9|12251|12245|0
1762303800000|2025-11-05 00:50:00|12248.8|12242.8|12251|12245|12255.5|12249.5|12248.8|12242.8|0
1762304100000|2025-11-05 00:55:00|12253.3|12247.3|12248|12242|12253.3|12247.3|12248|12242|0
1762304400000|2025-11-05 01:00:00|12249.5|12243.5|12243.4|12237.4|12249.5|12243.5|12237.5|12231.5|0
1762304700000|2025-11-05 01:05:00|12244.1|12238.1|12232.9|12226.9|12244.9|12238.9|12232.9|12226.9|0
1762305000000|2025-11-05 01:10:00|12234.4|12228.4|12242.7|12236.7|12244.2|12238.2|12232.9|12226.9|0
1762305300000|2025-11-05 01:15:00|12241.9|12235.9|12224.7|12218.7|12243.4|12237.4|12224|12218|0
1762305600000|2025-11-05 01:20:00|12225.4|12219.4|12217.6|12211.6|12226.2|12220.2|12215|12209|0
1762305900000|2025-11-05 01:25:00|12216.2|12210.2|12216.1|12210.1|12220|12214|12210.9|12204.9|0
1762306200000|2025-11-05 01:30:00|12214.6|12208.6|12207.6|12201.6|12220.6|12214.6|12196.9|12190.9|0
1762306500000|2025-11-05 01:35:00|12207.5|12201.5|12201.8|12195.8|12213.9|12207.9|12200.2|12194.2|0
1762306800000|2025-11-05 01:40:00|12203.3|12197.3|12207.8|12201.8|12215.3|12209.3|12202.5|12196.5|0
1762307100000|2025-11-05 01:45:00|12207|12201|12224.2|12218.2|12224.3|12218.3|12206.3|12200.3|0
1762307400000|2025-11-05 01:50:00|12223.5|12217.5|12227.1|12221.1|12227.3|12221.3|12215.2|12209.2|0
1762307700000|2025-11-05 01:55:00|12226.4|12220.4|12222.6|12216.6|12227.2|12221.2|12221.1|12215.1|0
1762308000000|2025-11-05 02:00:00|12222.7|12216.7|12225.6|12219.6|12230.1|12224.1|12219.6|12213.6|0
1762308300000|2025-11-05 02:05:00|12226.4|12220.4|12228.6|12222.6|12231.7|12225.7|12224.1|12218.1|0
1762308600000|2025-11-05 02:10:00|12229.4|12223.4|12228.6|12222.6|12230.9|12224.9|12224|12218|0
1762308900000|2025-11-05 02:15:00|12227.8|12221.8|12227|12221|12229.3|12223.3|12224|12218|0
1762309200000|2025-11-05 02:20:00|12227.8|12221.8|12226.3|12220.3|12231.6|12225.6|12222.4|12216.4|0
1762309500000|2025-11-05 02:25:00|12227|12221|12223.2|12217.2|12227|12221|12222.5|12216.5|0
1762309800000|2025-11-05 02:30:00|12224|12218|12227.1|12221.1|12227.1|12221.1|12222.5|12216.5|0
1762310100000|2025-11-05 02:35:00|12227|12221|12233.9|12227.9|12236.1|12230.1|12226.3|12220.3|0
1762310400000|2025-11-05 02:40:00|12233.2|12227.2|12234.7|12228.7|12234.7|12228.7|12228.6|12222.6|0
1762310700000|2025-11-05 02:45:00|12235.5|12229.5|12237.7|12231.7|12245.3|12239.3|12234.7|12228.7|0
1762311000000|2025-11-05 02:50:00|12237.8|12231.8|12246.8|12240.8|12247.5|12241.5|12237|12231|0
1762311300000|2025-11-05 02:55:00|12247.5|12241.5|12248.4|12242.4|12249.8|12243.8|12244.5|12238.5|0
1762311600000|2025-11-05 03:00:00|12249.9|12243.9|12257.5|12251.5|12257.5|12251.5|12248.4|12242.4|0
1762311900000|2025-11-05 03:05:00|12257.8|12251.8|12257.7|12251.7|12259.3|12253.3|12253.2|12247.2|0
1762312200000|2025-11-05 03:10:00|12257.8|12251.8|12260.8|12254.8|12260.8|12254.8|12254.7|12248.7|0
1762312500000|2025-11-05 03:15:00|12259.3|12253.3|12254.7|12248.7|12259.3|12253.3|12253.3|12247.3|0
1762312800000|2025-11-05 03:20:00|12253.2|12247.2|12257|12251|12257.8|12251.8|12253.2|12247.2|0
1762313100000|2025-11-05 03:25:00|12256.2|12250.2|12263.8|12257.8|12263.8|12257.8|12256.2|12250.2|0
1762313400000|2025-11-05 03:30:00|12263|12257|12266.8|12260.8|12267.6|12261.6|12259.2|12253.2|0
1762313700000|2025-11-05 03:35:00|12265.3|12259.3|12262.3|12256.3|12265.3|12259.3|12259.3|12253.3|0
1762314000000|2025-11-05 03:40:00|12263.1|12257.1|12269.8|12263.8|12269.8|12263.8|12262.3|12256.3|0
1762314300000|2025-11-05 03:45:00|12269.1|12263.1|12274.4|12268.4|12281.9|12275.9|12269.1|12263.1|0
1762314600000|2025-11-05 03:50:00|12274.3|12268.3|12271.4|12265.4|12276.6|12270.6|12269.8|12263.8|0
1762314900000|2025-11-05 03:55:00|12269.9|12263.9|12274.5|12268.5|12274.5|12268.5|12269.2|12263.2|0
1762315200000|2025-11-05 04:00:00|12273.7|12267.7|12270.7|12264.7|12276|12270|12269.2|12263.2|0
1762315500000|2025-11-05 04:05:00|12269.9|12263.9|12263.9|12257.9|12269.9|12263.9|12263.9|12257.9|0
1762315800000|2025-11-05 04:10:00|12263.1|12257.1|12269.8|12263.8|12272.8|12266.8|12262.3|12256.3|0
1762316100000|2025-11-05 04:15:00|12268.3|12262.3|12266.1|12260.1|12270.6|12264.6|12265.3|12259.3|0
1762316400000|2025-11-05 04:20:00|12265.3|12259.3|12269.9|12263.9|12270.6|12264.6|12265.3|12259.3|0
1762316700000|2025-11-05 04:25:00|12270.6|12264.6|12271.3|12265.3|12271.4|12265.4|12268.3|12262.3|0
1762317000000|2025-11-05 04:30:00|12271.4|12265.4|12269.1|12263.1|12273.6|12267.6|12266.8|12260.8|0
1762317300000|2025-11-05 04:35:00|12269.8|12263.8|12271.3|12265.3|12274.3|12268.3|12268.3|12262.3|0
1762317600000|2025-11-05 04:40:00|12270.6|12264.6|12272.2|12266.2|12274.4|12268.4|12270.6|12264.6|0
1762317900000|2025-11-05 04:45:00|12271.4|12265.4|12268.4|12262.4|12272.2|12266.2|12267.6|12261.6|0
1762318200000|2025-11-05 04:50:00|12269.9|12263.9|12269.8|12263.8|12272.9|12266.9|12268.3|12262.3|0
1762318500000|2025-11-05 04:55:00|12271.3|12265.3|12272.8|12266.8|12272.8|12266.8|12268.2|12262.2|0
1762318800000|2025-11-05 05:00:00|12271.3|12265.3|12269.9|12263.9|12275.8|12269.8|12268.4|12262.4|0
1762319100000|2025-11-05 05:05:00|12269.8|12263.8|12276.7|12270.7|12278.9|12272.9|12266.8|12260.8|0
1762319400000|2025-11-05 05:10:00|12275.9|12269.9|12283.5|12277.5|12283.5|12277.5|12275.9|12269.9|0
1762319700000|2025-11-05 05:15:00|12282.7|12276.7|12280.5|12274.5|12283.5|12277.5|12278.9|12272.9|0
1762320000000|2025-11-05 05:20:00|12281.2|12275.2|12283.4|12277.4|12283.5|12277.5|12280.5|12274.5|0
1762320300000|2025-11-05 05:25:00|12282.7|12276.7|12281.2|12275.2|12283.4|12277.4|12276.6|12270.6|0
1762320600000|2025-11-05 05:30:00|12282.7|12276.7|12283.4|12277.4|12285.7|12279.7|12279.6|12273.6|0
1762320900000|2025-11-05 05:35:00|12282.7|12276.7|12282.6|12276.6|12285.6|12279.6|12281.1|12275.1|0
1762321200000|2025-11-05 05:40:00|12281.8|12275.8|12278.9|12272.9|12282.6|12276.6|12278.1|12272.1|0
1762321500000|2025-11-05 05:45:00|12278.2|12272.2|12273.6|12267.6|12278.9|12272.9|12272.1|12266.1|0
1762321800000|2025-11-05 05:50:00|12274.4|12268.4|12273.5|12267.5|12275.1|12269.1|12271.2|12265.2|0
1762322100000|2025-11-05 05:55:00|12272.7|12266.7|12275.1|12269.1|12276.5|12270.5|12272|12266|0
1762322400000|2025-11-05 06:00:00|12275|12269|12273.5|12267.5|12275.1|12269.1|12266|12260|0
1762322700000|2025-11-05 06:05:00|12274.3|12268.3|12276.6|12270.6|12278.1|12272.1|12272|12266|0
1762323000000|2025-11-05 06:10:00|12275.8|12269.8|12278.1|12272.1|12281.1|12275.1|12275.1|12269.1|0
1762323300000|2025-11-05 06:15:00|12279.6|12273.6|12290.2|12284.2|12290.2|12284.2|12279.6|12273.6|0
1762323600000|2025-11-05 06:20:00|12291.6|12285.6|12291.6|12285.6|12293.2|12287.2|12288.6|12282.6|0
1762323900000|2025-11-05 06:25:00|12290.9|12284.9|12296.1|12290.1|12297.6|12291.6|12290.9|12284.9|0
1762324200000|2025-11-05 06:30:00|12295.3|12289.3|12294.4|12288.4|12297.5|12291.5|12291.5|12285.5|0
1762324500000|2025-11-05 06:35:00|12295.9|12289.9|12294.4|12288.4|12296.6|12290.6|12292.9|12286.9|0
1762324800000|2025-11-05 06:40:00|12295.2|12289.2|12295.9|12289.9|12298.9|12292.9|12294.4|12288.4|0
1762325100000|2025-11-05 06:45:00|12295.2|12289.2|12294.4|12288.4|12295.9|12289.9|12292.9|12286.9|0
1762325400000|2025-11-05 06:50:00|12292.9|12286.9|12291.4|12285.4|12294.4|12288.4|12291.4|12285.4|0
1762325700000|2025-11-05 06:55:00|12292.9|12286.9|12291.4|12285.4|12292.9|12286.9|12291.4|12285.4|0
1762326000000|2025-11-05 07:00:00|12292.9|12286.9|12285.8|12283.8|12295.3|12293.3|12279.3|12277.3|188
1762326300000|2025-11-05 07:05:00|12285.3|12283.3|12277.3|12275.3|12285.3|12283.3|12273.3|12271.3|39
1762326600000|2025-11-05 07:10:00|12276.8|12274.8|12272.8|12270.8|12277.3|12275.3|12271.8|12269.8|19
1762326900000|2025-11-05 07:15:00|12272.3|12270.3|12266.8|12264.8|12272.8|12270.8|12266.8|12264.8|62
1762327200000|2025-11-05 07:20:00|12267.3|12265.3|12270.8|12268.8|12270.8|12268.8|12266.8|12264.8|10
1762327500000|2025-11-05 07:25:00|12270.3|12268.3|12272.3|12270.3|12273.3|12271.3|12270.3|12268.3|9
1762327800000|2025-11-05 07:30:00|12272.8|12270.8|12266.8|12264.8|12274.3|12272.3|12265.3|12263.3|45
1762328100000|2025-11-05 07:35:00|12266.3|12264.3|12267.8|12265.8|12270.3|12268.3|12263.8|12261.8|35
1762328400000|2025-11-05 07:40:00|12268.3|12266.3|12273.8|12271.8|12274.3|12272.3|12268.3|12266.3|14
1762328700000|2025-11-05 07:45:00|12273.3|12271.3|12266.8|12264.8|12273.3|12271.3|12264.8|12262.8|29
1762329000000|2025-11-05 07:50:00|12268.8|12266.8|12272.8|12270.8|12272.8|12270.8|12265.8|12263.8|42
1762329300000|2025-11-05 07:55:00|12272.3|12270.3|12262.8|12260.8|12272.3|12270.3|12258.3|12256.3|92
1762329600000|2025-11-05 08:00:00|12263.8|12261.8|12266.8|12264.8|12275.3|12273.3|12252.3|12250.3|755
1762329900000|2025-11-05 08:05:00|12265.3|12263.3|12290.8|12288.8|12290.8|12288.8|12263.8|12261.8|231
1762330200000|2025-11-05 08:10:00|12291.3|12289.3|12303.8|12301.8|12310.3|12308.3|12288.8|12286.8|215
1762330500000|2025-11-05 08:15:00|12304.8|12302.8|12294.8|12292.8|12312.3|12310.3|12294.3|12292.3|242
1762330800000|2025-11-05 08:20:00|12296.7|12294.7|12299.7|12297.7|12299.7|12297.7|12288.2|12286.2|114
1762331100000|2025-11-05 08:25:00|12299.2|12297.2|12307.7|12305.7|12308.7|12306.7|12297.2|12295.2|119
1762331400000|2025-11-05 08:30:00|12306|12304|12309.5|12307.5|12310|12308|12303|12301|100
1762331700000|2025-11-05 08:35:00|12310|12308|12315|12313|12316|12314|12307|12305|90
1762332000000|2025-11-05 08:40:00|12315.5|12313.5|12319.5|12317.5|12319.5|12317.5|12313.5|12311.5|99
1762332300000|2025-11-05 08:45:00|12320|12318|12330|12328|12330.5|12328.5|12320|12318|234
1762332600000|2025-11-05 08:50:00|12330.6|12328.6|12333.1|12331.1|12338.1|12336.1|12327.1|12325.1|105
1762332900000|2025-11-05 08:55:00|12334.1|12332.1|12330.1|12328.1|12338.6|12336.6|12330.1|12328.1|55
1762333200000|2025-11-05 09:00:00|12329.7|12327.7|12330.7|12328.7|12334.2|12332.2|12327.7|12325.7|82
1762333500000|2025-11-05 09:05:00|12329.7|12327.7|12328.7|12326.7|12331.7|12329.7|12324.7|12322.7|86
1762333800000|2025-11-05 09:10:00|12329.2|12327.2|12323.2|12321.2|12330.2|12328.2|12319.2|12317.2|68
1762334100000|2025-11-05 09:15:00|12323.7|12321.7|12313.2|12311.2|12323.7|12321.7|12313.2|12311.2|53
1762334400000|2025-11-05 09:20:00|12313.9|12311.9|12310.9|12308.9|12316.9|12314.9|12310.9|12308.9|67
1762334700000|2025-11-05 09:25:00|12308.9|12306.9|12304.9|12302.9|12309.9|12307.9|12300.9|12298.9|261
1762335000000|2025-11-05 09:30:00|12305.4|12303.4|12301.4|12299.4|12306.4|12304.4|12297.4|12295.4|268
1762335300000|2025-11-05 09:35:00|12301.9|12299.9|12307.4|12305.4|12308.4|12306.4|12301.9|12299.9|64
1762335600000|2025-11-05 09:40:00|12306.8|12304.8|12313.8|12311.8|12316.8|12314.8|12306.8|12304.8|36
1762335900000|2025-11-05 09:45:00|12313.3|12311.3|12313.8|12311.8|12313.8|12311.8|12307.8|12305.8|87
1762336200000|2025-11-05 09:50:00|12313.6|12311.6|12312.6|12310.6|12315.6|12313.6|12310.6|12308.6|54
1762336500000|2025-11-05 09:55:00|12313.1|12311.1|12312.6|12310.6|12316.6|12314.6|12312.1|12310.1|66
1762336800000|2025-11-05 10:00:00|12312.4|12310.4|12307.4|12305.4|12314.9|12312.9|12304.4|12302.4|55
1762337100000|2025-11-05 10:05:00|12306.9|12304.9|12302.4|12300.4|12309.9|12307.9|12302.4|12300.4|122
1762337400000|2025-11-05 10:10:00|12302.9|12300.9|12301.4|12299.4|12302.9|12300.9|12296.9|12294.9|158
1762337700000|2025-11-05 10:15:00|12301.9|12299.9|12308.9|12306.9|12310.9|12308.9|12299.4|12297.4|368
1762338000000|2025-11-05 10:20:00|12308.7|12306.7|12319.7|12317.7|12320.7|12318.7|12308.7|12306.7|171
1762338300000|2025-11-05 10:25:00|12320.2|12318.2|12319.7|12317.7|12320.2|12318.2|12316.2|12314.2|39
1762338600000|2025-11-05 10:30:00|12318.6|12316.6|12320.1|12318.1|12321.6|12319.6|12317.6|12315.6|194
1762338900000|2025-11-05 10:35:00|12320.6|12318.6|12318.6|12316.6|12323.1|12321.1|12315.6|12313.6|59
1762339200000|2025-11-05 10:40:00|12318.1|12316.1|12324.6|12322.6|12324.6|12322.6|12316.6|12314.6|39
1762339500000|2025-11-05 10:45:00|12324.1|12322.1|12319.6|12317.6|12324.1|12322.1|12317.6|12315.6|69
1762339800000|2025-11-05 10:50:00|12319.5|12317.5|12308|12306|12320.5|12318.5|12308|12306|162
1762340100000|2025-11-05 10:55:00|12307.5|12305.5|12301|12299|12307.5|12305.5|12298|12296|70
1762340400000|2025-11-05 11:00:00|12301.5|12299.5|12305|12303|12308|12306|12297.5|12295.5|80
1762340700000|2025-11-05 11:05:00|12304.5|12302.5|12304.5|12302.5|12307|12305|12301|12299|191
1762341000000|2025-11-05 11:10:00|12305.6|12303.6|12303.1|12301.1|12307.1|12305.1|12299.1|12297.1|79
1762341300000|2025-11-05 11:15:00|12302.6|12300.6|12301.6|12299.6|12303.6|12301.6|12299.6|12297.6|765
1762341600000|2025-11-05 11:20:00|12301.8|12299.8|12313.3|12311.3|12313.3|12311.3|12301.8|12299.8|122
1762341900000|2025-11-05 11:25:00|12312.8|12310.8|12313.3|12311.3|12314.8|12312.8|12310.8|12308.8|59
1762342200000|2025-11-05 11:30:00|12313.8|12311.8|12313.8|12311.8|12320.3|12318.3|12311.3|12309.3|88
1762342500000|2025-11-05 11:35:00|12314.8|12312.8|12321.3|12319.3|12321.3|12319.3|12313.8|12311.8|49
1762342800000|2025-11-05 11:40:00|12319.5|12317.5|12328|12326|12330.5|12328.5|12319.5|12317.5|164
1762343100000|2025-11-05 11:45:00|12327.5|12325.5|12333|12331|12333.5|12331.5|12327|12325|64
1762343400000|2025-11-05 11:50:00|12332.5|12330.5|12330.5|12328.5|12336.5|12334.5|12329.5|12327.5|114
1762343700000|2025-11-05 11:55:00|12331.5|12329.5|12323|12321|12331.5|12329.5|12322|12320|297
1762344000000|2025-11-05 12:00:00|12323.9|12321.9|12328.9|12326.9|12330.9|12328.9|12318.9|12316.9|242
1762344300000|2025-11-05 12:05:00|12329.4|12327.4|12335.9|12333.9|12340.4|12338.4|12327.9|12325.9|169
1762344600000|2025-11-05 12:10:00|12335.4|12333.4|12330.9|12328.9|12335.4|12333.4|12328.9|12326.9|82
1762344900000|2025-11-05 12:15:00|12330.4|12328.4|12329.9|12327.9|12332.9|12330.9|12328.9|12326.9|99
1762345200000|2025-11-05 12:20:00|12330.5|12328.5|12336.5|12334.5|12337.5|12335.5|12330.5|12328.5|71
1762345500000|2025-11-05 12:25:00|12337|12335|12330.5|12328.5|12338.5|12336.5|12330.5|12328.5|66
1762345800000|2025-11-05 12:30:00|12329.4|12327.4|12327.4|12325.4|12329.4|12327.4|12322.4|12320.4|57
1762346100000|2025-11-05 12:35:00|12327.9|12325.9|12333.4|12331.4|12334.9|12332.9|12327.4|12325.4|222
1762346400000|2025-11-05 12:40:00|12334|12332|12334|12332|12337|12335|12333|12331|180
1762346700000|2025-11-05 12:45:00|12333.5|12331.5|12324.5|12322.5|12335|12333|12324.5|12322.5|103
1762347000000|2025-11-05 12:50:00|12323.9|12321.9|12322.4|12320.4|12324.9|12322.9|12320.4|12318.4|63
1762347300000|2025-11-05 12:55:00|12323.4|12321.4|12322.4|12320.4|12325.4|12323.4|12321.9|12319.9|99
1762347600000|2025-11-05 13:00:00|12323.7|12321.7|12323.7|12321.7|12326.7|12324.7|12321.7|12319.7|108
1762347900000|2025-11-05 13:05:00|12324.2|12322.2|12319.7|12317.7|12327.2|12325.2|12319.7|12317.7|80
1762348200000|2025-11-05 13:10:00|12319.4|12317.4|12318.9|12316.9|12320.4|12318.4|12317.4|12315.4|43
1762348500000|2025-11-05 13:15:00|12319.4|12317.4|12321.4|12319.4|12323.9|12321.9|12318.9|12316.9|116
1762348800000|2025-11-05 13:20:00|12321.5|12319.5|12321.5|12319.5|12324.5|12322.5|12321|12319|122
1762349100000|2025-11-05 13:25:00|12322|12320|12326.5|12324.5|12327.5|12325.5|12322|12320|53
1762349400000|2025-11-05 13:30:00|12325.7|12323.7|12323.7|12321.7|12328.2|12326.2|12320.7|12318.7|258
1762349700000|2025-11-05 13:35:00|12324.2|12322.2|12331.7|12329.7|12334.7|12332.7|12322.7|12320.7|94
1762350000000|2025-11-05 13:40:00|12331.3|12329.3|12331.3|12329.3|12333.3|12331.3|12327.8|12325.8|102
1762350300000|2025-11-05 13:45:00|12331.8|12329.8|12328.3|12326.3|12331.8|12329.8|12325.3|12323.3|139
1762350600000|2025-11-05 13:50:00|12328.7|12326.7|12328.7|12326.7|12330.7|12328.7|12326.7|12324.7|87
1762350900000|2025-11-05 13:55:00|12329.2|12327.2|12331.2|12329.2|12333.2|12331.2|12323.7|12321.7|74
1762351200000|2025-11-05 14:00:00|12330.8|12328.8|12330.3|12328.3|12333.8|12331.8|12328.3|12326.3|137
1762351500000|2025-11-05 14:05:00|12329.8|12327.8|12327.3|12325.3|12333.3|12331.3|12327.3|12325.3|101
1762351800000|2025-11-05 14:10:00|12327.5|12325.5|12318.5|12316.5|12328.5|12326.5|12317|12315|98
1762352100000|2025-11-05 14:15:00|12318|12316|12314.5|12312.5|12319.5|12317.5|12310.5|12308.5|149
1762352400000|2025-11-05 14:20:00|12315.9|12313.9|12320.9|12318.9|12322.9|12320.9|12313.9|12311.9|78
1762352700000|2025-11-05 14:25:00|12320.4|12318.4|12324.4|12322.4|12328.9|12326.9|12317.9|12315.9|114
1762353000000|2025-11-05 14:30:00|12323|12321|12339|12337|12340.5|12338.5|12316.5|12314.5|259
1762353300000|2025-11-05 14:35:00|12339.5|12337.5|12340.5|12338.5|12349|12347|12338.5|12336.5|436
1762353600000|2025-11-05 14:40:00|12341.2|12339.2|12338.7|12336.7|12344.7|12342.7|12338.7|12336.7|149
1762353900000|2025-11-05 14:45:00|12339.2|12337.2|12349.7|12347.7|12353.2|12351.2|12338.7|12336.7|406
1762354200000|2025-11-05 14:50:00|12349.1|12347.1|12357.1|12355.1|12357.6|12355.6|12344.6|12342.6|234
1762354500000|2025-11-05 14:55:00|12356.6|12354.6|12353.1|12351.1|12358.6|12356.6|12350.1|12348.1|169
1762354800000|2025-11-05 15:00:00|12351.9|12349.9|12358.9|12356.9|12360.4|12358.4|12345.4|12343.4|362
1762355100000|2025-11-05 15:05:00|12358.4|12356.4|12367.9|12365.9|12370.9|12368.9|12355.9|12353.9|257
1762355400000|2025-11-05 15:10:00|12368.5|12366.5|12365.5|12363.5|12371|12369|12365|12363|218
1762355700000|2025-11-05 15:15:00|12365|12363|12361.5|12359.5|12370|12368|12361|12359|146
1762356000000|2025-11-05 15:20:00|12362.7|12360.7|12371.7|12369.7|12373.2|12371.2|12360.2|12358.2|144
1762356300000|2025-11-05 15:25:00|12372.2|12370.2|12371.2|12369.2|12374.7|12372.7|12363.7|12361.7|116
1762356600000|2025-11-05 15:30:00|12369.9|12367.9|12376.4|12374.4|12377.9|12375.9|12366.9|12364.9|601
1762356900000|2025-11-05 15:35:00|12375.9|12373.9|12381.9|12379.9|12382.9|12380.9|12374.4|12372.4|216
1762357200000|2025-11-05 15:40:00|12381.4|12379.4|12385.4|12383.4|12387.4|12385.4|12379.9|12377.9|399
1762357500000|2025-11-05 15:45:00|12384.4|12382.4|12381.4|12379.4|12388.9|12386.9|12381.4|12379.4|239
1762357800000|2025-11-05 15:50:00|12379.4|12377.4|12377.4|12375.4|12379.4|12377.4|12370.4|12368.4|548
1762358100000|2025-11-05 15:55:00|12376.9|12374.9|12368.4|12366.4|12376.9|12374.9|12366.4|12364.4|318
1762358400000|2025-11-05 16:00:00|12369|12367|12364|12362|12370|12368|12361|12359|272
1762358700000|2025-11-05 16:05:00|12363.5|12361.5|12369|12367|12370.5|12368.5|12363|12361|692
1762359000000|2025-11-05 16:10:00|12369.1|12367.1|12360.1|12358.1|12370.6|12368.6|12358.1|12356.1|289
1762359300000|2025-11-05 16:15:00|12359.6|12357.6|12362.1|12360.1|12370.1|12368.1|12359.6|12357.6|682
1762359600000|2025-11-05 16:20:00|12362.6|12360.6|12369.6|12367.6|12370.1|12368.1|12361.1|12359.1|476
1762359900000|2025-11-05 16:25:00|12370.1|12368.1|12369.1|12367.1|12378.6|12376.6|12368.1|12366.1|1670
1762360200000|2025-11-05 16:30:00|12368.6|12366.6|12369.1|12367.1|12369.1|12367.1|12363.1|12361.1|973
1762360500000|2025-11-05 16:35:00|12369.6|12367.6|12371.1|12369.1|12372.1|12370.1|12365.1|12363.1|335
1762360800000|2025-11-05 16:40:00|12370.6|12368.6|12371.6|12369.6|12373.1|12371.1|12369.1|12367.1|72
1762361100000|2025-11-05 16:45:00|12371.1|12369.1|12371.6|12369.6|12373.6|12371.6|12367.1|12365.1|158
1762361400000|2025-11-05 16:50:00|12372.1|12370.1|12382.6|12380.6|12383.6|12381.6|12371.1|12369.1|421
1762361700000|2025-11-05 16:55:00|12382.1|12380.1|12383.6|12381.6|12385.6|12383.6|12382.1|12380.1|36
1762362000000|2025-11-05 17:00:00|12383.1|12381.1|12382.6|12380.6|12385.6|12383.6|12380.6|12378.6|61
1762362300000|2025-11-05 17:05:00|12383.1|12381.1|12381.6|12379.6|12387.1|12385.1|12380.6|12378.6|78
1762362600000|2025-11-05 17:10:00|12381.1|12379.1|12387.1|12385.1|12390.1|12388.1|12381.1|12379.1|64
1762362900000|2025-11-05 17:15:00|12386.6|12384.6|12391.1|12389.1|12391.1|12389.1|12386.1|12384.1|29
1762363200000|2025-11-05 17:20:00|12391.6|12389.6|12395.1|12393.1|12395.1|12393.1|12391.6|12389.6|35
1762363500000|2025-11-05 17:25:00|12395.6|12393.6|12398.1|12396.1|12398.1|12396.1|12395.1|12393.1|14
1762363800000|2025-11-05 17:30:00|12397.6|12395.6|12400.1|12398.1|12401.6|12399.6|12396.6|12394.6|28
1762364100000|2025-11-05 17:35:00|12399.6|12397.6|12403.1|12401.1|12404.1|12402.1|12399.6|12397.6|13
1762364400000|2025-11-05 17:40:00|12403.6|12401.6|12397.6|12395.6|12403.6|12401.6|12396.1|12394.1|56
1762364700000|2025-11-05 17:45:00|12397.1|12395.1|12392.6|12390.6|12397.6|12395.6|12391.6|12389.6|28
1762365000000|2025-11-05 17:50:00|12393.1|12391.1|12395.1|12393.1|12395.1|12393.1|12392.1|12390.1|15
1762365300000|2025-11-05 17:55:00|12394.6|12392.6|12391.1|12389.1|12394.6|12392.6|12389.6|12387.6|25
1762365600000|2025-11-05 18:00:00|12390.6|12388.6|12391.6|12389.6|12392.6|12390.6|12388.1|12386.1|11
1762365900000|2025-11-05 18:05:00|12392.1|12390.1|12391.6|12389.6|12395.1|12393.1|12391.6|12389.6|12
1762366200000|2025-11-05 18:10:00|12392.1|12390.1|12392.1|12390.1|12392.1|12390.1|12388.6|12386.6|15
1762366500000|2025-11-05 18:15:00|12391.6|12389.6|12392.6|12390.6|12394.1|12392.1|12391.6|12389.6|8
1762366800000|2025-11-05 18:20:00|12393.1|12391.1|12392.6|12390.6|12394.6|12392.6|12391.6|12389.6|8
1762367100000|2025-11-05 18:25:00|12393.1|12391.1|12395.6|12393.6|12395.6|12393.6|12392.6|12390.6|3
1762367400000|2025-11-05 18:30:00|12395.1|12393.1|12394.6|12392.6|12395.1|12393.1|12392.6|12390.6|10
1762367700000|2025-11-05 18:35:00|12395.1|12393.1|12393.6|12391.6|12396.6|12394.6|12392.6|12390.6|9
1762368000000|2025-11-05 18:40:00|12393.1|12391.1|12388.6|12386.6|12393.1|12391.1|12388.1|12386.1|15
1762368300000|2025-11-05 18:45:00|12388.1|12386.1|12387.6|12385.6|12389.6|12387.6|12387.1|12385.1|37
1762368600000|2025-11-05 18:50:00|12388.1|12386.1|12383.6|12381.6|12388.1|12386.1|12383.1|12381.1|4
1762368900000|2025-11-05 18:55:00|12383.1|12381.1|12384.1|12382.1|12385.6|12383.6|12382.6|12380.6|9
1762369200000|2025-11-05 19:00:00|12383.6|12381.6|12383.6|12381.6|12384.6|12382.6|12381.1|12379.1|11
1762369500000|2025-11-05 19:05:00|12384.1|12382.1|12378.6|12376.6|12384.6|12382.6|12378.6|12376.6|8
1762369800000|2025-11-05 19:10:00|12379.1|12377.1|12382.6|12380.6|12382.6|12380.6|12377.6|12375.6|21
1762370100000|2025-11-05 19:15:00|12383.1|12381.1|12385.6|12383.6|12386.6|12384.6|12382.6|12380.6|9
1762370400000|2025-11-05 19:20:00|12385.1|12383.1|12383.6|12381.6|12385.6|12383.6|12382.6|12380.6|2
1762370700000|2025-11-05 19:25:00|12384.1|12382.1|12384.1|12382.1|12384.1|12382.1|12381.6|12379.6|14
1762371000000|2025-11-05 19:30:00|12383.6|12381.6|12382.6|12380.6|12384.6|12382.6|12381.6|12379.6|9
1762371300000|2025-11-05 19:35:00|12383.1|12381.1|12381.6|12379.6|12384.1|12382.1|12380.6|12378.6|17
1762371600000|2025-11-05 19:40:00|12381.1|12379.1|12382.6|12380.6|12384.1|12382.1|12381.1|12379.1|22
1762371900000|2025-11-05 19:45:00|12383.1|12381.1|12383.1|12381.1|12383.6|12381.6|12383.1|12381.1|2
1762372200000|2025-11-05 19:50:00|12383.6|12381.6|12381.6|12379.6|12384.1|12382.1|12381.1|12379.1|24
1762372500000|2025-11-05 19:55:00|12381.1|12379.1|12383.1|12381.1|12384.1|12382.1|12379.1|12377.1|22
1762372800000|2025-11-05 20:00:00|12382.6|12380.6|12385.1|12383.1|12385.6|12383.6|12382.1|12380.1|25
1762373100000|2025-11-05 20:05:00|12384.6|12382.6|12386.1|12384.1|12386.1|12384.1|12382.6|12380.6|18
1762373400000|2025-11-05 20:10:00|12386.6|12384.6|12384.1|12382.1|12386.6|12384.6|12384.1|12382.1|7
1762373700000|2025-11-05 20:15:00|12383.6|12381.6|12382.1|12380.1|12383.6|12381.6|12379.1|12377.1|29
1762374000000|2025-11-05 20:20:00|12381.6|12379.6|12381.1|12379.1|12382.1|12380.1|12381.1|12379.1|6
1762374300000|2025-11-05 20:25:00|12380.6|12378.6|12382.1|12380.1|12384.1|12382.1|12379.1|12377.1|24
1762374600000|2025-11-05 20:30:00|12381.6|12379.6|12379.1|12377.1|12382.1|12380.1|12378.6|12376.6|125
1762374900000|2025-11-05 20:35:00|12380.1|12378.1|12383.6|12381.6|12384.6|12382.6|12380.1|12378.1|16
1762375200000|2025-11-05 20:40:00|12384.1|12382.1|12382.1|12380.1|12384.6|12382.6|12382.1|12380.1|11
1762375500000|2025-11-05 20:45:00|12382.6|12380.6|12381.6|12379.6|12384.1|12382.1|12381.6|12379.6|13
1762375800000|2025-11-05 20:50:00|12382.1|12380.1|12377.1|12375.1|12383.1|12381.1|12377.1|12375.1|17
1762376100000|2025-11-05 20:55:00|12376.6|12374.6|12375|12369|12379.6|12377.6|12367.6|12365.6|39
1762376400000|2025-11-05 21:00:00|12374|12368|12378|12372|12378|12372|12369.9|12363.9|0
1762376700000|2025-11-05 21:05:00|12378.4|12372.4|12373.1|12367.1|12379.5|12373.5|12373.1|12367.1|0
1762377000000|2025-11-05 21:10:00|12373.2|12367.2|12371.6|12365.6|12373.2|12367.2|12369.9|12363.9|0
1762377300000|2025-11-05 21:15:00|12371.5|12365.5|12375.1|12369.1|12375.5|12369.5|12370|12364|0
1762377600000|2025-11-05 21:20:00|12374.8|12368.8|12376|12370|12376.1|12370.1|12373.7|12367.7|0
1762377900000|2025-11-05 21:25:00|12376.3|12370.3|12374.5|12368.5|12376.9|12370.9|12374.3|12368.3|0
1762378200000|2025-11-05 21:30:00|12374.9|12368.9|12376.8|12370.8|12377.2|12371.2|12374.6|12368.6|0
1762378500000|2025-11-05 21:35:00|12376.9|12370.9|12377.1|12371.1|12377.5|12371.5|12375.8|12369.8|0
1762378800000|2025-11-05 21:40:00|12377|12371|12376.8|12370.8|12377.2|12371.2|12376.1|12370.1|0
1762379100000|2025-11-05 21:45:00|12376.7|12370.7|12377.4|12371.4|12377.8|12371.8|12376.3|12370.3|0
1762379400000|2025-11-05 21:50:00|12377.2|12371.2|12377.1|12371.1|12378.4|12372.4|12376.4|12370.4|0
1762379700000|2025-11-05 21:55:00|12377.4|12371.4|12375.7|12369.7|12378|12372|12375.7|12369.7|0
1762380000000|2025-11-05 22:00:00|12375.8|12369.8|12376.8|12370.8|12376.8|12370.8|12375.5|12369.5|0
1762380300000|2025-11-05 22:05:00|12377|12371|12377|12371|12377.1|12371.1|12377|12371|0
1762380600000|2025-11-05 22:10:00|12376.8|12370.8|12376.8|12370.8|12377.1|12371.1|12376.7|12370.7|0
1762380900000|2025-11-05 22:15:00|12377|12371|12376.8|12370.8|12377|12371|12376.7|12370.7|0
1762381200000|2025-11-05 22:20:00|12376.7|12370.7|12376.5|12370.5|12376.7|12370.7|12376.1|12370.1|0
1762381500000|2025-11-05 22:25:00|12376.7|12370.7|12376.5|12370.5|12376.7|12370.7|12376.5|12370.5|0
1762381800000|2025-11-05 22:30:00|12376.4|12370.4|12375.8|12369.8|12376.4|12370.4|12375|12369|0
1762382100000|2025-11-05 22:35:00|12375.9|12369.9|12375.8|12369.8|12375.9|12369.9|12374.5|12368.5|0
1762382400000|2025-11-05 22:40:00|12375.6|12369.6|12376.2|12370.2|12376.4|12370.4|12375.6|12369.6|0
1762382700000|2025-11-05 22:45:00|12376.4|12370.4|12375.9|12369.9|12377|12371|12375.6|12369.6|0
1762383000000|2025-11-05 22:50:00|12377|12371|12376.7|12370.7|12377.4|12371.4|12376.1|12370.1|0
1762383300000|2025-11-05 22:55:00|12376.8|12370.8|12377.3|12371.3|12377.3|12371.3|12376.8|12370.8|0
1762383600000|2025-11-05 23:00:00|12378.7|12372.7|12371.9|12365.9|12379.1|12373.1|12371.8|12365.8|0
1762383900000|2025-11-05 23:05:00|12371.8|12365.8|12372.1|12366.1|12373.3|12367.3|12370.4|12364.4|0
1762384200000|2025-11-05 23:10:00|12372.2|12366.2|12375.3|12369.3|12375.9|12369.9|12371.8|12365.8|0
1762384500000|2025-11-05 23:15:00|12375.5|12369.5|12375.6|12369.6|12377.3|12371.3|12375|12369|0
1762384800000|2025-11-05 23:20:00|12375.5|12369.5|12372.9|12366.9|12376.1|12370.1|12372.9|12366.9|0
1762385100000|2025-11-05 23:25:00|12372.7|12366.7|12374.7|12368.7|12375.9|12369.9|12371.6|12365.6|0
1762385400000|2025-11-05 23:30:00|12374.5|12368.5|12375|12369|12376.4|12370.4|12374.5|12368.5|0
1762385700000|2025-11-05 23:35:00|12375.1|12369.1|12376.7|12370.7|12376.8|12370.8|12374.1|12368.1|0
1762386000000|2025-11-05 23:40:00|12376.5|12370.5|12381.7|12375.7|12382|12376|12375.8|12369.8|0
1762386300000|2025-11-05 23:45:00|12381.5|12375.5|12380.2|12374.2|12381.7|12375.7|12379.6|12373.6|0
1762386600000|2025-11-05 23:50:00|12380|12374|12380.3|12374.3|12381.6|12375.6|12377.4|12371.4|0
1762386900000|2025-11-05 23:55:00|12380.5|12374.5|12382.3|12376.3|12383.1|12377.1|12380.3|12374.3|0
1762387200000|2025-11-06 00:00:00|12382.5|12376.5|12379.9|12373.9|12382.5|12376.5|12377.6|12371.6|0
1762387500000|2025-11-06 00:05:00|12380|12374|12377.9|12371.9|12380.2|12374.2|12376.4|12370.4|0
1762387800000|2025-11-06 00:10:00|12377.7|12371.7|12373.6|12367.6|12377.9|12371.9|12371.8|12365.8|0
1762388100000|2025-11-06 00:15:00|12373.8|12367.8|12369.1|12363.1|12374.5|12368.5|12364.6|12358.6|0
1762388400000|2025-11-06 00:20:00|12367.6|12361.6|12360.3|12354.3|12368.3|12362.3|12360.3|12354.3|0
1762388700000|2025-11-06 00:25:00|12360.2|12354.2|12358.7|12352.7|12360.2|12354.2|12351.9|12345.9|0
1762389000000|2025-11-06 00:30:00|12358|12352|12355.6|12349.6|12360.3|12354.3|12355.6|12349.6|0
1762389300000|2025-11-06 00:35:00|12355.7|12349.7|12361.7|12355.7|12361.7|12355.7|12355.7|12349.7|0
1762389600000|2025-11-06 00:40:00|12360.2|12354.2|12358.7|12352.7|12361.7|12355.7|12358.7|12352.7|0
1762389900000|2025-11-06 00:45:00|12357.2|12351.2|12357.2|12351.2|12358.7|12352.7|12357.2|12351.2|0
1762390200000|2025-11-06 00:50:00|12358|12352|12357.2|12351.2|12358.7|12352.7|12355.7|12349.7|0
1762390500000|2025-11-06 00:55:00|12358.7|12352.7|12357.3|12351.3|12360.2|12354.2|12355.7|12349.7|0
1762390800000|2025-11-06 01:00:00|12358|12352|12351.2|12345.2|12358|12352|12349.7|12343.7|0
1762391100000|2025-11-06 01:05:00|12350.5|12344.5|12347.5|12341.5|12352.8|12346.8|12346.7|12340.7|0
1762391400000|2025-11-06 01:10:00|12346.7|12340.7|12349.4|12343.4|12349.5|12343.5|12344.9|12338.9|0
1762391700000|2025-11-06 01:15:00|12349.5|12343.5|12344.9|12338.9|12352.5|12346.5|12344.9|12338.9|0
1762392000000|2025-11-06 01:20:00|12345.7|12339.7|12344.9|12338.9|12347.9|12341.9|12344.9|12338.9|0
1762392300000|2025-11-06 01:25:00|12344.2|12338.2|12338.9|12332.9|12344.9|12338.9|12337.3|12331.3|0
1762392600000|2025-11-06 01:30:00|12339.6|12333.6|12347.1|12341.1|12347.9|12341.9|12339.6|12333.6|0
1762392900000|2025-11-06 01:35:00|12347.8|12341.8|12353.1|12347.1|12353.8|12347.8|12347.1|12341.1|0
1762393200000|2025-11-06 01:40:00|12353.8|12347.8|12355.3|12349.3|12355.3|12349.3|12352.3|12346.3|0
1762393500000|2025-11-06 01:45:00|12354.6|12348.6|12352.3|12346.3|12356.9|12350.9|12352.3|12346.3|0
1762393800000|2025-11-06 01:50:00|12351.6|12345.6|12352.3|12346.3|12353.1|12347.1|12350.8|12344.8|0
1762394100000|2025-11-06 01:55:00|12353.1|12347.1|12355.3|12349.3|12356.8|12350.8|12353.1|12347.1|0
1762394400000|2025-11-06 02:00:00|12354.6|12348.6|12350.8|12344.8|12354.6|12348.6|12350.8|12344.8|0
1762394700000|2025-11-06 02:05:00|12350.7|12344.7|12352.2|12346.2|12352.3|12346.3|12350.7|12344.7|0
1762395000000|2025-11-06 02:10:00|12352.3|12346.3|12350.7|12344.7|12352.3|12346.3|12348.4|12342.4|0
1762395300000|2025-11-06 02:15:00|12352.2|12346.2|12355.3|12349.3|12356.8|12350.8|12351.5|12345.5|0
1762395600000|2025-11-06 02:20:00|12355.2|12349.2|12353.8|12347.8|12356.8|12350.8|12353.8|12347.8|0
1762395900000|2025-11-06 02:25:00|12355.3|12349.3|12352.3|12346.3|12355.3|12349.3|12352.3|12346.3|0
1762396200000|2025-11-06 02:30:00|12353.8|12347.8|12355.3|12349.3|12356.8|12350.8|12352.3|12346.3|0
1762396500000|2025-11-06 02:35:00|12355.4|12349.4|12356.9|12350.9|12358.4|12352.4|12355.3|12349.3|0
1762396800000|2025-11-06 02:40:00|12358.3|12352.3|12358.4|12352.4|12361.4|12355.4|12358.3|12352.3|0
1762397100000|2025-11-06 02:45:00|12357.6|12351.6|12359.9|12353.9|12359.9|12353.9|12356.9|12350.9|0
1762397400000|2025-11-06 02:50:00|12360.7|12354.7|12359.2|12353.2|12361.4|12355.4|12359.2|12353.2|0
1762397700000|2025-11-06 02:55:00|12359.9|12353.9|12361.4|12355.4|12361.4|12355.4|12358.4|12352.4|0
1762398000000|2025-11-06 03:00:00|12362.9|12356.9|12362.9|12356.9|12362.9|12356.9|12362.9|12356.9|0
1762398300000|2025-11-06 03:05:00|12361.4|12355.4|12361.5|12355.5|12361.5|12355.5|12359.9|12353.9|0
1762398600000|2025-11-06 03:10:00|12361.4|12355.4|12361.5|12355.5|12361.5|12355.5|12361.4|12355.4|0
1762398900000|2025-11-06 03:15:00|12363|12357|12358.5|12352.5|12364.5|12358.5|12358.5|12352.5|0
1762399200000|2025-11-06 03:20:00|12358.4|12352.4|12360|12354|12360|12354|12357|12351|0
1762399500000|2025-11-06 03:25:00|12359.9|12353.9|12359.9|12353.9|12359.9|12353.9|12356.9|12350.9|0
1762399800000|2025-11-06 03:30:00|12360.7|12354.7|12358.4|12352.4|12360.7|12354.7|12356.2|12350.2|0
1762400100000|2025-11-06 03:35:00|12356.9|12350.9|12361.4|12355.4|12363|12357|12356.9|12350.9|0
1762400400000|2025-11-06 03:40:00|12361.5|12355.5|12362.9|12356.9|12364.4|12358.4|12361.4|12355.4|0
1762400700000|2025-11-06 03:45:00|12361.4|12355.4|12361.5|12355.5|12361.5|12355.5|12359.2|12353.2|0
1762401000000|2025-11-06 03:50:00|12363|12357|12357|12351|12363|12357|12357|12351|0
1762401300000|2025-11-06 03:55:00|12356.2|12350.2|12361.4|12355.4|12361.4|12355.4|12352.5|12346.5|0
1762401600000|2025-11-06 04:00:00|12359.9|12353.9|12358.4|12352.4|12360.7|12354.7|12358.4|12352.4|0
1762401900000|2025-11-06 04:05:00|12359.2|12353.2|12361.4|12355.4|12362.2|12356.2|12358.4|12352.4|0
1762402200000|2025-11-06 04:10:00|12360.7|12354.7|12362.9|12356.9|12362.9|12356.9|12360.6|12354.6|0
1762402500000|2025-11-06 04:15:00|12363.7|12357.7|12366|12360|12366|12360|12362.9|12356.9|0
1762402800000|2025-11-06 04:20:00|12365.2|12359.2|12365.9|12359.9|12366|12360|12364.5|12358.5|0
1762403100000|2025-11-06 04:25:00|12365.2|12359.2|12364.5|12358.5|12366|12360|12363|12357|0
1762403400000|2025-11-06 04:30:00|12365.2|12359.2|12364.5|12358.5|12366|12360|12364.5|12358.5|0
1762403700000|2025-11-06 04:35:00|12365.2|12359.2|12361.5|12355.5|12365.2|12359.2|12361.5|12355.5|0
1762404000000|2025-11-06 04:40:00|12360.8|12354.8|12364.5|12358.5|12364.5|12358.5|12360.7|12354.7|0
1762404300000|2025-11-06 04:45:00|12363.7|12357.7|12360|12354|12364.5|12358.5|12360|12354|0
1762404600000|2025-11-06 04:50:00|12361.5|12355.5|12360|12354|12361.5|12355.5|12357|12351|0
1762404900000|2025-11-06 04:55:00|12359.3|12353.3|12363|12357|12363|12357|12358.5|12352.5|0
1762405200000|2025-11-06 05:00:00|12363.8|12357.8|12363.3|12357.3|12364.5|12358.5|12362.2|12356.2|0
1762405500000|2025-11-06 05:05:00|12362.5|12356.5|12360.3|12354.3|12363.3|12357.3|12359.5|12353.5|0
1762405800000|2025-11-06 05:10:00|12358.8|12352.8|12359.5|12353.5|12360.3|12354.3|12357.3|12351.3|0
1762406100000|2025-11-06 05:15:00|12360.3|12354.3|12360.3|12354.3|12361.8|12355.8|12358.8|12352.8|0
1762406400000|2025-11-06 05:20:00|12361|12355|12361.8|12355.8|12362.5|12356.5|12360.3|12354.3|0
1762406700000|2025-11-06 05:25:00|12360.3|12354.3|12360.3|12354.3|12361.8|12355.8|12359.5|12353.5|0
1762407000000|2025-11-06 05:30:00|12361|12355|12360.2|12354.2|12361.8|12355.8|12359.5|12353.5|0
1762407300000|2025-11-06 05:35:00|12359.5|12353.5|12358|12352|12360.2|12354.2|12357.2|12351.2|0
1762407600000|2025-11-06 05:40:00|12358.7|12352.7|12355.7|12349.7|12358.7|12352.7|12355.7|12349.7|0
1762407900000|2025-11-06 05:45:00|12355|12349|12355|12349|12355.7|12349.7|12353.5|12347.5|0
1762408200000|2025-11-06 05:50:00|12355.7|12349.7|12352.7|12346.7|12356.5|12350.5|12352.7|12346.7|0
1762408500000|2025-11-06 05:55:00|12353.5|12347.5|12354.9|12348.9|12355.7|12349.7|12352.7|12346.7|0
1762408800000|2025-11-06 06:00:00|12354.2|12348.2|12360.2|12354.2|12360.2|12354.2|12352.7|12346.7|0
1762409100000|2025-11-06 06:05:00|12361.7|12355.7|12354.2|12348.2|12361.7|12355.7|12354.2|12348.2|0
1762409400000|2025-11-06 06:10:00|12355.7|12349.7|12355.7|12349.7|12355.7|12349.7|12355|12349|0
1762409700000|2025-11-06 06:15:00|12357.2|12351.2|12357.2|12351.2|12358.7|12352.7|12355.7|12349.7|0
1762410000000|2025-11-06 06:20:00|12355.7|12349.7|12354.2|12348.2|12357.2|12351.2|12354.2|12348.2|0
1762410300000|2025-11-06 06:25:00|12355.7|12349.7|12352.7|12346.7|12355.7|12349.7|12351.1|12345.1|0
1762410600000|2025-11-06 06:30:00|12353.4|12347.4|12354.1|12348.1|12355.6|12349.6|12349.6|12343.6|0
1762410900000|2025-11-06 06:35:00|12354.2|12348.2|12357.6|12351.6|12359.9|12353.9|12353.9|12347.9|0
1762411200000|2025-11-06 06:40:00|12356.9|12350.9|12355.4|12349.4|12358.3|12352.3|12353.9|12347.9|0
1762411500000|2025-11-06 06:45:00|12356.1|12350.1|12356.9|12350.9|12358.4|12352.4|12355.4|12349.4|0
1762411800000|2025-11-06 06:50:00|12358.4|12352.4|12355.4|12349.4|12358.4|12352.4|12355.3|12349.3|0
1762412100000|2025-11-06 06:55:00|12353.9|12347.9|12353.9|12347.9|12355.4|12349.4|12353.8|12347.8|0
1762412400000|2025-11-06 07:00:00|12354.6|12348.6|12372|12370|12379.5|12377.5|12354.6|12348.6|100
1762412700000|2025-11-06 07:05:00|12371.5|12369.5|12370|12368|12373|12371|12369|12367|12
1762413000000|2025-11-06 07:10:00|12369.5|12367.5|12365.5|12363.5|12370|12368|12364.5|12362.5|26
1762413300000|2025-11-06 07:15:00|12368.5|12366.5|12369|12367|12370|12368|12363|12361|63
1762413600000|2025-11-06 07:20:00|12369.5|12367.5|12374|12372|12374|12372|12369.5|12367.5|36
1762413900000|2025-11-06 07:25:00|12373.5|12371.5|12367.5|12365.5|12375|12373|12366|12364|47
1762414200000|2025-11-06 07:30:00|12368|12366|12358.5|12356.5|12369|12367|12358|12356|63
1762414500000|2025-11-06 07:35:00|12357|12355|12353|12351|12357.5|12355.5|12353|12351|16
1762414800000|2025-11-06 07:40:00|12352.5|12350.5|12351.5|12349.5|12355.5|12353.5|12347.5|12345.5|209
1762415100000|2025-11-06 07:45:00|12352|12350|12354.5|12352.5|12354.5|12352.5|12351|12349|26
1762415400000|2025-11-06 07:50:00|12355|12353|12346.5|12344.5|12355.5|12353.5|12346|12344|40
1762415700000|2025-11-06 07:55:00|12346|12344|12343.5|12341.5|12349.5|12347.5|12342.5|12340.5|90
1762416000000|2025-11-06 08:00:00|12342|12340|12304|12302|12344.5|12342.5|12304|12302|963
1762416300000|2025-11-06 08:05:00|12304.5|12302.5|12312|12310|12319.5|12317.5|12302.5|12300.5|275
1762416600000|2025-11-06 08:10:00|12312.5|12310.5|12315|12313|12319|12317|12306.5|12304.5|220
1762416900000|2025-11-06 08:15:00|12317|12315|12303.5|12301.5|12317.5|12315.5|12301|12299|189
1762417200000|2025-11-06 08:20:00|12304|12302|12309.5|12307.5|12311|12309|12303.5|12301.5|129
1762417500000|2025-11-06 08:25:00|12308.5|12306.5|12300.5|12298.5|12314|12312|12300|12298|142
1762417800000|2025-11-06 08:30:00|12301|12299|12288.5|12286.5|12304.5|12302.5|12285.5|12283.5|494
1762418100000|2025-11-06 08:35:00|12289|12287|12295.9|12293.9|12296.4|12294.4|12286.5|12284.5|175
1762418400000|2025-11-06 08:40:00|12296.4|12294.4|12291.4|12289.4|12299.4|12297.4|12289.9|12287.9|85
1762418700000|2025-11-06 08:45:00|12290.9|12288.9|12295.9|12293.9|12299.9|12297.9|12286.9|12284.9|131
1762419000000|2025-11-06 08:50:00|12296.4|12294.4|12298.4|12296.4|12301.9|12299.9|12295.9|12293.9|140
1762419300000|2025-11-06 08:55:00|12297.9|12295.9|12291.9|12289.9|12300.9|12298.9|12291.9|12289.9|147
1762419600000|2025-11-06 09:00:00|12293.9|12291.9|12293.9|12291.9|12296.9|12294.9|12291.4|12289.4|80
1762419900000|2025-11-06 09:05:00|12293.4|12291.4|12297.6|12295.6|12297.6|12295.6|12289.3|12287.3|106
1762420200000|2025-11-06 09:10:00|12299|12297|12291.5|12289.5|12300.5|12298.5|12289|12287|58
1762420500000|2025-11-06 09:15:00|12292|12290|12295|12293|12297.5|12295.5|12292|12290|92
1762420800000|2025-11-06 09:20:00|12295.2|12293.2|12291.2|12289.2|12295.2|12293.2|12288.7|12286.7|136
1762421100000|2025-11-06 09:25:00|12291.7|12289.7|12287.2|12285.2|12295.2|12293.2|12287.2|12285.2|51
1762421400000|2025-11-06 09:30:00|12287.9|12285.9|12289.9|12287.9|12294.9|12292.9|12287.9|12285.9|125
1762421700000|2025-11-06 09:35:00|12289.4|12287.4|12293.9|12291.9|12294.4|12292.4|12288.9|12286.9|55
1762422000000|2025-11-06 09:40:00|12293.4|12291.4|12295.4|12293.4|12297.4|12295.4|12292.4|12290.4|81
1762422300000|2025-11-06 09:45:00|12295.9|12293.9|12302.4|12300.4|12302.4|12300.4|12293.4|12291.4|64
1762422600000|2025-11-06 09:50:00|12302.1|12300.1|12301.1|12299.1|12306.1|12304.1|12300.6|12298.6|86
1762422900000|2025-11-06 09:55:00|12302.1|12300.1|12294.6|12292.6|12302.1|12300.1|12293.1|12291.1|79
1762423200000|2025-11-06 10:00:00|12295|12293|12304.5|12302.5|12305.5|12303.5|12295|12293|119
1762423500000|2025-11-06 10:05:00|12303.5|12301.5|12301|12299|12306.5|12304.5|12300.5|12298.5|283
1762423800000|2025-11-06 10:10:00|12300.8|12298.8|12302.8|12300.8|12303.8|12301.8|12299.3|12297.3|64
1762424100000|2025-11-06 10:15:00|12302.3|12300.3|12305.3|12303.3|12305.8|12303.8|12295.3|12293.3|78
1762424400000|2025-11-06 10:20:00|12305.6|12303.6|12306.6|12304.6|12309.1|12307.1|12304.6|12302.6|73
1762424700000|2025-11-06 10:25:00|12306.1|12304.1|12309.1|12307.1|12310.6|12308.6|12302.1|12300.1|53
1762425000000|2025-11-06 10:30:00|12308.5|12306.5|12309|12307|12313|12311|12306.5|12304.5|28
1762425300000|2025-11-06 10:35:00|12309.5|12307.5|12309|12307|12310.5|12308.5|12306|12304|137
1762425600000|2025-11-06 10:40:00|12309.5|12307.5|12312|12310|12312|12310|12307.5|12305.5|369
1762425900000|2025-11-06 10:45:00|12311.5|12309.5|12315|12313|12315|12313|12309|12307|238
1762426200000|2025-11-06 10:50:00|12313.8|12311.8|12315.8|12313.8|12316.8|12314.8|12312.3|12310.3|94
1762426500000|2025-11-06 10:55:00|12317.3|12315.3|12317.8|12315.8|12323.3|12321.3|12316.8|12314.8|239
1762426800000|2025-11-06 11:00:00|12318.1|12316.1|12318.1|12316.1|12318.1|12316.1|12312.6|12310.6|66
1762427100000|2025-11-06 11:05:00|12318.6|12316.6|12324.6|12322.6|12324.6|12322.6|12317.1|12315.1|94
1762427400000|2025-11-06 11:10:00|12324.8|12322.8|12326.3|12324.3|12328.3|12326.3|12322.3|12320.3|194
1762427700000|2025-11-06 11:15:00|12325.8|12323.8|12325.3|12323.3|12329.3|12327.3|12321.8|12319.8|54
1762428000000|2025-11-06 11:20:00|12326.1|12324.1|12325.1|12323.1|12328.1|12326.1|12322.6|12320.6|43
1762428300000|2025-11-06 11:25:00|12325.6|12323.6|12327.1|12325.1|12329.1|12327.1|12322.1|12320.1|40
1762428600000|2025-11-06 11:30:00|12326.5|12324.5|12320.5|12318.5|12326.5|12324.5|12320.5|12318.5|139
1762428900000|2025-11-06 11:35:00|12320|12318|12322.5|12320.5|12323.5|12321.5|12317.5|12315.5|51
1762429200000|2025-11-06 11:40:00|12321.2|12319.2|12329.2|12327.2|12329.2|12327.2|12320.2|12318.2|50
1762429500000|2025-11-06 11:45:00|12328.7|12326.7|12315.2|12313.2|12328.7|12326.7|12312.2|12310.2|304
1762429800000|2025-11-06 11:50:00|12314.7|12312.7|12313.2|12311.2|12315.2|12313.2|12307.7|12305.7|132
1762430100000|2025-11-06 11:55:00|12314.2|12312.2|12310.7|12308.7|12314.2|12312.2|12307.7|12305.7|34
1762430400000|2025-11-06 12:00:00|12312.4|12310.4|12316.9|12314.9|12320.4|12318.4|12311.9|12309.9|97
1762430700000|2025-11-06 12:05:00|12317.4|12315.4|12312.9|12310.9|12322.4|12320.4|12311.9|12309.9|169
1762431000000|2025-11-06 12:10:00|12312.2|12310.2|12311.2|12309.2|12314.7|12312.7|12308.2|12306.2|47
1762431300000|2025-11-06 12:15:00|12311.7|12309.7|12304.2|12302.2|12312.2|12310.2|12303.2|12301.2|73
1762431600000|2025-11-06 12:20:00|12304.3|12302.3|12301.3|12299.3|12305.3|12303.3|12299.3|12297.3|50
1762431900000|2025-11-06 12:25:00|12300.8|12298.8|12300.3|12298.3|12300.8|12298.8|12294.3|12292.3|27
1762432200000|2025-11-06 12:30:00|12300.2|12298.2|12298.2|12296.2|12300.2|12298.2|12294.7|12292.7|70
1762432500000|2025-11-06 12:35:00|12297.7|12295.7|12297.2|12295.2|12303.2|12301.2|12296.7|12294.7|34
1762432800000|2025-11-06 12:40:00|12297.9|12295.9|12303.9|12301.9|12305.4|12303.4|12297.9|12295.9|23
1762433100000|2025-11-06 12:45:00|12304.9|12302.9|12308.9|12306.9|12311.9|12309.9|12304.9|12302.9|102
1762433400000|2025-11-06 12:50:00|12308.7|12306.7|12308.7|12306.7|12309.7|12307.7|12306.2|12304.2|26
1762433700000|2025-11-06 12:55:00|12309.2|12307.2|12313.7|12311.7|12313.7|12311.7|12306.7|12304.7|32
1762434000000|2025-11-06 13:00:00|12313.1|12311.1|12305.1|12303.1|12314.6|12312.6|12305.1|12303.1|331
1762434300000|2025-11-06 13:05:00|12305.6|12303.6|12307.6|12305.6|12307.6|12305.6|12302.1|12300.1|428
1762434600000|2025-11-06 13:10:00|12307.8|12305.8|12315.3|12313.3|12316.8|12314.8|12306.8|12304.8|35
1762434900000|2025-11-06 13:15:00|12314.8|12312.8|12311.3|12309.3|12315.3|12313.3|12305.8|12303.8|35
1762435200000|2025-11-06 13:20:00|12311.8|12309.8|12312.3|12310.3|12313.3|12311.3|12308.8|12306.8|48
1762435500000|2025-11-06 13:25:00|12311.3|12309.3|12310.3|12308.3|12312.8|12310.8|12308.3|12306.3|93
1762435800000|2025-11-06 13:30:00|12309.8|12307.8|12305.8|12303.8|12310.8|12308.8|12303.8|12301.8|88
1762436100000|2025-11-06 13:35:00|12306.3|12304.3|12310.8|12308.8|12314.8|12312.8|12306.3|12304.3|48
1762436400000|2025-11-06 13:40:00|12311.4|12309.4|12313.4|12311.4|12313.4|12311.4|12307.9|12305.9|35
1762436700000|2025-11-06 13:45:00|12313.9|12311.9|12311.9|12309.9|12316.9|12314.9|12311.4|12309.4|41
1762437000000|2025-11-06 13:50:00|12312.5|12310.5|12308|12306|12314.5|12312.5|12307.5|12305.5|46
1762437300000|2025-11-06 13:55:00|12309|12307|12311|12309|12313|12311|12308.5|12306.5|38
1762437600000|2025-11-06 14:00:00|12310.5|12308.5|12316.5|12314.5|12317.5|12315.5|12309.5|12307.5|96
1762437900000|2025-11-06 14:05:00|12317|12315|12310.5|12308.5|12318|12316|12310.5|12308.5|113
1762438200000|2025-11-06 14:10:00|12310.1|12308.1|12313.6|12311.6|12315.1|12313.1|12310.1|12308.1|37
1762438500000|2025-11-06 14:15:00|12314.6|12312.6|12316.1|12314.1|12317.6|12315.6|12313.1|12311.1|44
1762438800000|2025-11-06 14:20:00|12316.6|12314.6|12313.1|12311.1|12317.1|12315.1|12311.1|12309.1|58
1762439100000|2025-11-06 14:25:00|12313.6|12311.6|12321.1|12319.1|12323.1|12321.1|12313.1|12311.1|96
1762439400000|2025-11-06 14:30:00|12321|12319|12335|12333|12335|12333|12320|12318|218
1762439700000|2025-11-06 14:35:00|12334|12332|12333.5|12331.5|12339|12337|12329|12327|150
1762440000000|2025-11-06 14:40:00|12332.8|12330.8|12318.3|12316.3|12332.8|12330.8|12318.3|12316.3|196
1762440300000|2025-11-06 14:45:00|12318.8|12316.8|12306.8|12304.8|12326.8|12324.8|12304.3|12302.3|182
1762440600000|2025-11-06 14:50:00|12308|12306|12305.5|12303.5|12315|12313|12302.5|12300.5|153
1762440900000|2025-11-06 14:55:00|12305|12303|12316.5|12314.5|12317|12315|12304.5|12302.5|218
1762441200000|2025-11-06 15:00:00|12315.8|12313.8|12313.8|12311.8|12321.3|12319.3|12312.8|12310.8|207
1762441500000|2025-11-06 15:05:00|12314.3|12312.3|12313.3|12311.3|12318.8|12316.8|12311.3|12309.3|175
1762441800000|2025-11-06 15:10:00|12313.4|12311.4|12319.4|12317.4|12321.9|12319.9|12312.9|12310.9|78
1762442100000|2025-11-06 15:15:00|12318.9|12316.9|12321.9|12319.9|12323.4|12321.4|12314.9|12312.9|172
1762442400000|2025-11-06 15:20:00|12322|12320|12322.5|12320.5|12328|12326|12319|12317|106
1762442700000|2025-11-06 15:25:00|12322|12320|12313.5|12311.5|12322|12320|12311.5|12309.5|225
1762443000000|2025-11-06 15:30:00|12314.3|12312.3|12312.3|12310.3|12318.8|12316.8|12308.3|12306.3|133
1762443300000|2025-11-06 15:35:00|12311.8|12309.8|12309.3|12307.3|12312.3|12310.3|12304.3|12302.3|376
1762443600000|2025-11-06 15:40:00|12308.3|12306.3|12299.3|12297.3|12308.8|12306.8|12297.3|12295.3|319
1762443900000|2025-11-06 15:45:00|12300.3|12298.3|12304.3|12302.3|12311.3|12309.3|12297.8|12295.8|298
1762444200000|2025-11-06 15:50:00|12304.5|12302.5|12299.5|12297.5|12308.5|12306.5|12299.5|12297.5|270
1762444500000|2025-11-06 15:55:00|12299|12297|12298|12296|12301.5|12299.5|12296|12294|244
1762444800000|2025-11-06 16:00:00|12298.4|12296.4|12291.9|12289.9|12299.4|12297.4|12289.4|12287.4|240
1762445100000|2025-11-06 16:05:00|12292.4|12290.4|12309.4|12307.4|12310.9|12308.9|12291.9|12289.9|232
1762445400000|2025-11-06 16:10:00|12308.5|12306.5|12304.5|12302.5|12309.5|12307.5|12301.5|12299.5|337
1762445700000|2025-11-06 16:15:00|12304|12302|12293|12291|12307|12305|12292.5|12290.5|515
1762446000000|2025-11-06 16:20:00|12295|12293|12295|12293|12300|12298|12288.5|12286.5|664
1762446300000|2025-11-06 16:25:00|12295.5|12293.5|12303|12301|12303|12301|12291|12289|1657
1762446600000|2025-11-06 16:30:00|12302|12300|12299|12297|12302.5|12300.5|12290|12288|1274
1762446900000|2025-11-06 16:35:00|12300|12298|12289|12287|12301|12299|12286.5|12284.5|485
1762447200000|2025-11-06 16:40:00|12288.5|12286.5|12286|12284|12290|12288|12281|12279|139
1762447500000|2025-11-06 16:45:00|12285.5|12283.5|12288|12286|12288|12286|12281|12279|80
1762447800000|2025-11-06 16:50:00|12287.5|12285.5|12297|12295|12298.5|12296.5|12286|12284|31
1762448100000|2025-11-06 16:55:00|12296.5|12294.5|12284.5|12282.5|12297|12295|12284.5|12282.5|75
1762448400000|2025-11-06 17:00:00|12285.5|12283.5|12295|12293|12295.5|12293.5|12285|12283|41
1762448700000|2025-11-06 17:05:00|12295.5|12293.5|12306.5|12304.5|12306.5|12304.5|12294.5|12292.5|151
1762449000000|2025-11-06 17:10:00|12307|12305|12308.5|12306.5|12318.5|12316.5|12307|12305|75
1762449300000|2025-11-06 17:15:00|12308|12306|12300.5|12298.5|12308|12306|12298.5|12296.5|67
1762449600000|2025-11-06 17:20:00|12300|12298|12291.5|12289.5|12300.5|12298.5|12288.5|12286.5|26
1762449900000|2025-11-06 17:25:00|12291|12289|12297.5|12295.5|12297.5|12295.5|12290.5|12288.5|28
1762450200000|2025-11-06 17:30:00|12297|12295|12295.5|12293.5|12302.5|12300.5|12294.5|12292.5|50
1762450500000|2025-11-06 17:35:00|12295|12293|12294|12292|12300.5|12298.5|12293.5|12291.5|36
1762450800000|2025-11-06 17:40:00|12293.5|12291.5|12298|12296|12298|12296|12293.5|12291.5|20
1762451100000|2025-11-06 17:45:00|12297.5|12295.5|12304.5|12302.5|12306.5|12304.5|12297.5|12295.5|19
1762451400000|2025-11-06 17:50:00|12305|12303|12301.5|12299.5|12306|12304|12299|12297|24
1762451700000|2025-11-06 17:55:00|12301|12299|12293.5|12291.5|12302|12300|12291|12289|89
1762452000000|2025-11-06 18:00:00|12293|12291|12288.5|12286.5|12297.5|12295.5|12288.5|12286.5|14
1762452300000|2025-11-06 18:05:00|12288|12286|12277|12275|12288.5|12286.5|12277|12275|16
1762452600000|2025-11-06 18:10:00|12276.5|12274.5|12280|12278|12281.5|12279.5|12274.5|12272.5|27
1762452900000|2025-11-06 18:15:00|12280.5|12278.5|12281|12279|12282.5|12280.5|12278|12276|13
1762453200000|2025-11-06 18:20:00|12281.5|12279.5|12286.5|12284.5|12287|12285|12281|12279|14
1762453500000|2025-11-06 18:25:00|12287|12285|12290.5|12288.5|12292|12290|12287|12285|16
1762453800000|2025-11-06 18:30:00|12291|12289|12297.5|12295.5|12298|12296|12291|12289|13
1762454100000|2025-11-06 18:35:00|12298|12296|12302|12300|12304|12302|12297.5|12295.5|13
1762454400000|2025-11-06 18:40:00|12303|12301|12305.5|12303.5|12306.5|12304.5|12300.5|12298.5|20
1762454700000|2025-11-06 18:45:00|12305|12303|12301|12299|12305|12303|12297|12295|8
1762455000000|2025-11-06 18:50:00|12301.5|12299.5|12303.5|12301.5|12303.5|12301.5|12299.5|12297.5|4
1762455300000|2025-11-06 18:55:00|12303|12301|12299.5|12297.5|12304|12302|12296|12294|14
1762455600000|2025-11-06 19:00:00|12300|12298|12306|12304|12306.5|12304.5|12298.5|12296.5|9
1762455900000|2025-11-06 19:05:00|12306.5|12304.5|12301.5|12299.5|12310|12308|12301|12299|14
1762456200000|2025-11-06 19:10:00|12302|12300|12305|12303|12305|12303|12299.5|12297.5|6
1762456500000|2025-11-06 19:15:00|12305.5|12303.5|12301.5|12299.5|12306|12304|12300|12298|24
1762456800000|2025-11-06 19:20:00|12301|12299|12300.5|12298.5|12303|12301|12300.5|12298.5|8
1762457100000|2025-11-06 19:25:00|12301|12299|12306|12304|12307|12305|12301|12299|16
1762457400000|2025-11-06 19:30:00|12305.5|12303.5|12303|12301|12306|12304|12301|12299|51
1762457700000|2025-11-06 19:35:00|12302.5|12300.5|12305.5|12303.5|12308.5|12306.5|12301.5|12299.5|3
1762458000000|2025-11-06 19:40:00|12305|12303|12301.5|12299.5|12305|12303|12296|12294|12
1762458300000|2025-11-06 19:45:00|12301|12299|12300|12298|12302|12300|12298|12296|4
1762458600000|2025-11-06 19:50:00|12299.5|12297.5|12302.5|12300.5|12303|12301|12297.5|12295.5|7
1762458900000|2025-11-06 19:55:00|12302|12300|12305|12303|12308|12306|12302|12300|9
1762459200000|2025-11-06 20:00:00|12305.5|12303.5|12304.5|12302.5|12307|12305|12303|12301|2
1762459500000|2025-11-06 20:05:00|12305|12303|12307.5|12305.5|12307.5|12305.5|12304.5|12302.5|3
1762459800000|2025-11-06 20:10:00|12307|12305|12309|12307|12309.5|12307.5|12305.5|12303.5|5
1762460100000|2025-11-06 20:15:00|12309.5|12307.5|12307.5|12305.5|12309.5|12307.5|12305|12303|2
1762460400000|2025-11-06 20:20:00|12308|12306|12310.5|12308.5|12311.5|12309.5|12307.5|12305.5|2
1762460700000|2025-11-06 20:25:00|12310|12308|12307|12305|12313.5|12311.5|12305.5|12303.5|143
1762461000000|2025-11-06 20:30:00|12307.5|12305.5|12310|12308|12310.5|12308.5|12305.5|12303.5|23
1762461300000|2025-11-06 20:35:00|12310.5|12308.5|12305.5|12303.5|12312.5|12310.5|12305|12303|10
1762461600000|2025-11-06 20:40:00|12306|12304|12302|12300|12309|12307|12301.5|12299.5|13
1762461900000|2025-11-06 20:45:00|12301.5|12299.5|12296.5|12294.5|12304|12302|12293.5|12291.5|128
1762462200000|2025-11-06 20:50:00|12297|12295|12296|12294|12298.5|12296.5|12293.5|12291.5|69
1762462500000|2025-11-06 20:55:00|12295.5|12293.5|12299.5|12293.5|12299.5|12294.5|12290|12288|149
1762462800000|2025-11-06 21:00:00|12298.8|12292.8|12302.3|12296.3|12303.7|12297.7|12297.1|12291.1|0
1762463100000|2025-11-06 21:05:00|12302|12296|12302.9|12296.9|12305.2|12299.2|12301.7|12295.7|0
1762463400000|2025-11-06 21:10:00|12302.8|12296.8|12306.3|12300.3|12307.2|12301.2|12301.8|12295.8|0
1762463700000|2025-11-06 21:15:00|12306.1|12300.1|12306.4|12300.4|12307.5|12301.5|12302.6|12296.6|0
1762464000000|2025-11-06 21:20:00|12306.5|12300.5|12305.5|12299.5|12307.2|12301.2|12305.1|12299.1|0
1762464300000|2025-11-06 21:25:00|12305.7|12299.7|12305.8|12299.8|12307.5|12301.5|12303.8|12297.8|0
1762464600000|2025-11-06 21:30:00|12305.7|12299.7|12307.1|12301.1|12307.5|12301.5|12305.7|12299.7|0
1762464900000|2025-11-06 21:35:00|12306.9|12300.9|12308.4|12302.4|12310|12304|12306.7|12300.7|0
1762465200000|2025-11-06 21:40:00|12308.6|12302.6|12310.7|12304.7|12312.1|12306.1|12308.4|12302.4|0
1762465500000|2025-11-06 21:45:00|12310.9|12304.9|12311.4|12305.4|12312.4|12306.4|12310.3|12304.3|0
1762465800000|2025-11-06 21:50:00|12311.3|12305.3|12312.3|12306.3|12312.9|12306.9|12310.1|12304.1|0
1762466100000|2025-11-06 21:55:00|12312.4|12306.4|12311.3|12305.3|12312.7|12306.7|12310.6|12304.6|0
1762466400000|2025-11-06 22:00:00|12311.5|12305.5|12311.3|12305.3|12311.9|12305.9|12310.1|12304.1|0
1762466700000|2025-11-06 22:05:00|12311.2|12305.2|12311.2|12305.2|12311.3|12305.3|12310.7|12304.7|0
1762467000000|2025-11-06 22:10:00|12311.3|12305.3|12310.7|12304.7|12311.5|12305.5|12310.7|12304.7|0
1762467300000|2025-11-06 22:15:00|12310.6|12304.6|12311.6|12305.6|12311.7|12305.7|12310.6|12304.6|0
1762467600000|2025-11-06 22:20:00|12312.2|12306.2|12310.9|12304.9|12312.9|12306.9|12310.8|12304.8|0
1762467900000|2025-11-06 22:25:00|12310.8|12304.8|12311.6|12305.6|12311.6|12305.6|12310.3|12304.3|0
1762468200000|2025-11-06 22:30:00|12311.4|12305.4|12310.9|12304.9|12311.6|12305.6|12310.8|12304.8|0
1762468500000|2025-11-06 22:35:00|12311.1|12305.1|12310.8|12304.8|12311.1|12305.1|12310.5|12304.5|0
1762468800000|2025-11-06 22:40:00|12310.5|12304.5|12310.9|12304.9|12311.1|12305.1|12310.5|12304.5|0
1762469100000|2025-11-06 22:45:00|12310.8|12304.8|12310.5|12304.5|12310.9|12304.9|12310.3|12304.3|0
1762469400000|2025-11-06 22:50:00|12310|12304|12310.5|12304.5|12311.1|12305.1|12310|12304|0
1762469700000|2025-11-06 22:55:00|12310.3|12304.3|12310.3|12304.3|12310.9|12304.9|12310.3|12304.3|0
1762470000000|2025-11-06 23:00:00|12309.3|12303.3|12307.7|12301.7|12309.4|12303.4|12305.4|12299.4|0
1762470300000|2025-11-06 23:05:00|12307.9|12301.9|12306.2|12300.2|12307.9|12301.9|12303.1|12297.1|0
1762470600000|2025-11-06 23:10:00|12306.3|12300.3|12304.7|12298.7|12307.7|12301.7|12304|12298|0
1762470900000|2025-11-06 23:15:00|12304.8|12298.8|12307.9|12301.9|12308.2|12302.2|12304.8|12298.8|0
1762471200000|2025-11-06 23:20:00|12308|12302|12309.3|12303.3|12310.5|12304.5|12307.4|12301.4|0
1762471500000|2025-11-06 23:25:00|12309.4|12303.4|12308.8|12302.8|12309.9|12303.9|12308.5|12302.5|0
1762471800000|2025-11-06 23:30:00|12309|12303|12308|12302|12310|12304|12307.3|12301.3|0
1762472100000|2025-11-06 23:35:00|12308.2|12302.2|12310.6|12304.6|12310.9|12304.9|12307.4|12301.4|0
1762472400000|2025-11-06 23:40:00|12310.5|12304.5|12314.4|12308.4|12315|12309|12310.5|12304.5|0
1762472700000|2025-11-06 23:45:00|12314.6|12308.6|12313.7|12307.7|12316.7|12310.7|12313.7|12307.7|0
1762473000000|2025-11-06 23:50:00|12314|12308|12314.3|12308.3|12315|12309|12312.6|12306.6|0
1762473300000|2025-11-06 23:55:00|12314.4|12308.4|12313|12307|12314.6|12308.6|12312.3|12306.3|0
1762473600000|2025-11-07 00:00:00|12312.9|12306.9|12313.3|12307.3|12314.1|12308.1|12306.3|12300.3|0
1762473900000|2025-11-07 00:05:00|12313.6|12307.6|12313.9|12307.9|12317.7|12311.7|12312.7|12306.7|0
1762474200000|2025-11-07 00:10:00|12314.1|12308.1|12313.8|12307.8|12314.1|12308.1|12309.5|12303.5|0
1762474500000|2025-11-07 00:15:00|12314|12308|12300.9|12294.9|12314|12308|12300.8|12294.8|0
1762474800000|2025-11-07 00:20:00|12301.6|12295.6|12311.4|12305.4|12311.4|12305.4|12300.8|12294.8|0
1762475100000|2025-11-07 00:25:00|12309.9|12303.9|12306.9|12300.9|12311.4|12305.4|12305.4|12299.4|0
1762475400000|2025-11-07 00:30:00|12307.7|12301.7|12312.2|12306.2|12312.2|12306.2|12306.9|12300.9|0
1762475700000|2025-11-07 00:35:00|12313|12307|12313|12307|12313|12307|12310|12304|0
1762476000000|2025-11-07 00:40:00|12311.5|12305.5|12313|12307|12313|12307|12311.5|12305.5|0
1762476300000|2025-11-07 00:45:00|12311.5|12305.5|12313.7|12307.7|12314.5|12308.5|12311.5|12305.5|0
1762476600000|2025-11-07 00:50:00|12313|12307|12316|12310|12316|12310|12313|12307|0
1762476900000|2025-11-07 00:55:00|12315.2|12309.2|12309.9|12303.9|12315.2|12309.2|12309.9|12303.9|0
1762477200000|2025-11-07 01:00:00|12309.2|12303.2|12309.9|12303.9|12311.4|12305.4|12306.9|12300.9|0
1762477500000|2025-11-07 01:05:00|12309.1|12303.1|12296.3|12290.3|12309.1|12303.1|12295.5|12289.5|0
1762477800000|2025-11-07 01:10:00|12296.2|12290.2|12303.8|12297.8|12305.3|12299.3|12296.2|12290.2|0
1762478100000|2025-11-07 01:15:00|12304.6|12298.6|12301.5|12295.5|12305.4|12299.4|12300.8|12294.8|0
1762478400000|2025-11-07 01:20:00|12300.8|12294.8|12302.3|12296.3|12302.3|12296.3|12296.2|12290.2|0
1762478700000|2025-11-07 01:25:00|12302.2|12296.2|12297.6|12291.6|12303.7|12297.7|12297.6|12291.6|0
1762479000000|2025-11-07 01:30:00|12298.3|12292.3|12291.6|12285.6|12300.7|12294.7|12290|12284|0
1762479300000|2025-11-07 01:35:00|12292.3|12286.3|12298.4|12292.4|12298.4|12292.4|12287|12281|0
1762479600000|2025-11-07 01:40:00|12299.1|12293.1|12296.1|12290.1|12300.7|12294.7|12294.5|12288.5|0
1762479900000|2025-11-07 01:45:00|12296.8|12290.8|12294.7|12288.7|12298.4|12292.4|12293.9|12287.9|0
1762480200000|2025-11-07 01:50:00|12294.6|12288.6|12294.7|12288.7|12297.7|12291.7|12290.9|12284.9|0
1762480500000|2025-11-07 01:55:00|12293.9|12287.9|12296.2|12290.2|12296.3|12290.3|12291.7|12285.7|0
1762480800000|2025-11-07 02:00:00|12295.5|12289.5|12290.2|12284.2|12296.3|12290.3|12288.7|12282.7|0
1762481100000|2025-11-07 02:05:00|12289.4|12283.4|12290.2|12284.2|12290.2|12284.2|12287.1|12281.1|0
1762481400000|2025-11-07 02:10:00|12290.3|12284.3|12285.6|12279.6|12290.3|12284.3|12285.6|12279.6|0
1762481700000|2025-11-07 02:15:00|12286.4|12280.4|12285.7|12279.7|12287.9|12281.9|12285.6|12279.6|0
1762482000000|2025-11-07 02:20:00|12286.4|12280.4|12283.3|12277.3|12286.4|12280.4|12281.1|12275.1|0
1762482300000|2025-11-07 02:25:00|12282.6|12276.6|12281|12275|12284.2|12278.2|12281|12275|0
1762482600000|2025-11-07 02:30:00|12281.1|12275.1|12287.2|12281.2|12287.2|12281.2|12281.1|12275.1|0
1762482900000|2025-11-07 02:35:00|12288.7|12282.7|12286.4|12280.4|12288.7|12282.7|12285.7|12279.7|0
1762483200000|2025-11-07 02:40:00|12287.2|12281.2|12285.7|12279.7|12287.2|12281.2|12284.1|12278.1|0
1762483500000|2025-11-07 02:45:00|12286.4|12280.4|12287.2|12281.2|12290.2|12284.2|12285.7|12279.7|0
1762483800000|2025-11-07 02:50:00|12288.7|12282.7|12288.7|12282.7|12290.2|12284.2|12287.2|12281.2|0
1762484100000|2025-11-07 02:55:00|12289.5|12283.5|12290.3|12284.3|12290.3|12284.3|12288.7|12282.7|0
1762484400000|2025-11-07 03:00:00|12291|12285|12290.2|12284.2|12291.8|12285.8|12288.7|12282.7|0
1762484700000|2025-11-07 03:05:00|12291|12285|12285.7|12279.7|12291.8|12285.8|12285.7|12279.7|0
1762485000000|2025-11-07 03:10:00|12286.4|12280.4|12284.1|12278.1|12287.2|12281.2|12282.6|12276.6|0
1762485300000|2025-11-07 03:15:00|12284.2|12278.2|12281.9|12275.9|12285.7|12279.7|12281.1|12275.1|0
1762485600000|2025-11-07 03:20:00|12281.8|12275.8|12282.3|12276.3|12283.1|12277.1|12279.9|12273.9|0
1762485900000|2025-11-07 03:25:00|12283.1|12277.1|12280|12274|12283.1|12277.1|12278.5|12272.5|0
1762486200000|2025-11-07 03:30:00|12281.5|12275.5|12280|12274|12282.3|12276.3|12280|12274|0
1762486500000|2025-11-07 03:35:00|12281.5|12275.5|12280|12274|12282.3|12276.3|12280|12274|0
1762486800000|2025-11-07 03:40:00|12280.7|12274.7|12278.5|12272.5|12281.5|12275.5|12278.5|12272.5|0
1762487100000|2025-11-07 03:45:00|12278.4|12272.4|12278|12272|12279.6|12273.6|12276.5|12270.5|0
1762487400000|2025-11-07 03:50:00|12277.3|12271.3|12276.5|12270.5|12278|12272|12276.5|12270.5|0
1762487700000|2025-11-07 03:55:00|12278|12272|12279.5|12273.5|12279.5|12273.5|12276.5|12270.5|0
1762488000000|2025-11-07 04:00:00|12278|12272|12272.6|12266.6|12278.7|12272.7|12268.8|12262.8|0
1762488300000|2025-11-07 04:05:00|12271.9|12265.9|12274.9|12268.9|12275.7|12269.7|12270.3|12264.3|0
1762488600000|2025-11-07 04:10:00|12275.7|12269.7|12276.4|12270.4|12276.4|12270.4|12274.9|12268.9|0
1762488900000|2025-11-07 04:15:00|12277.9|12271.9|12285.6|12279.6|12287.1|12281.1|12277.9|12271.9|0
1762489200000|2025-11-07 04:20:00|12284.8|12278.8|12283.3|12277.3|12287.9|12281.9|12283.3|12277.3|0
1762489500000|2025-11-07 04:25:00|12282.6|12276.6|12284.1|12278.1|12284.1|12278.1|12281|12275|0
1762489800000|2025-11-07 04:30:00|12282.6|12276.6|12284.1|12278.1|12284.1|12278.1|12281|12275|0
1762490100000|2025-11-07 04:35:00|12284|12278|12284|12278|12284.1|12278.1|12282.5|12276.5|0
1762490400000|2025-11-07 04:40:00|12284.1|12278.1|12284|12278|12284.1|12278.1|12282.5|12276.5|0
1762490700000|2025-11-07 04:45:00|12284.1|12278.1|12284|12278|12284.1|12278.1|12282.5|12276.5|0
1762491000000|2025-11-07 04:50:00|12285.5|12279.5|12283.8|12277.8|12287.1|12281.1|12283.8|12277.8|0
1762491300000|2025-11-07 04:55:00|12284.5|12278.5|12287.5|12281.5|12289.8|12283.8|12283.8|12277.8|0
1762491600000|2025-11-07 05:00:00|12286.8|12280.8|12295.1|12289.1|12295.9|12289.9|12286.8|12280.8|0
1762491900000|2025-11-07 05:05:00|12294.3|12288.3|12295.9|12289.9|12295.9|12289.9|12294.3|12288.3|0
1762492200000|2025-11-07 05:10:00|12296.6|12290.6|12294.4|12288.4|12296.7|12290.7|12294.4|12288.4|0
1762492500000|2025-11-07 05:15:00|12292.9|12286.9|12300.4|12294.4|12300.4|12294.4|12292.9|12286.9|0
1762492800000|2025-11-07 05:20:00|12298.9|12292.9|12297.4|12291.4|12298.9|12292.9|12294.3|12288.3|0
1762493100000|2025-11-07 05:25:00|12296.6|12290.6|12294.4|12288.4|12298.9|12292.9|12294.4|12288.4|0
1762493400000|2025-11-07 05:30:00|12295.9|12289.9|12298.9|12292.9|12298.9|12292.9|12295.8|12289.8|0
1762493700000|2025-11-07 05:35:00|12300.4|12294.4|12303.4|12297.4|12304.9|12298.9|12298.9|12292.9|0
1762494000000|2025-11-07 05:40:00|12304.2|12298.2|12303.4|12297.4|12306.4|12300.4|12302.7|12296.7|0
1762494300000|2025-11-07 05:45:00|12302.7|12296.7|12303.4|12297.4|12306.5|12300.5|12302.7|12296.7|0
1762494600000|2025-11-07 05:50:00|12304.2|12298.2|12303.2|12297.2|12308|12302|12302.4|12296.4|0
1762494900000|2025-11-07 05:55:00|12303.1|12297.1|12309.2|12303.2|12309.2|12303.2|12303.1|12297.1|0
1762495200000|2025-11-07 06:00:00|12309.9|12303.9|12305.2|12299.2|12309.9|12303.9|12304.7|12298.7|0
1762495500000|2025-11-07 06:05:00|12304.4|12298.4|12306.6|12300.6|12309.7|12303.7|12303.7|12297.7|0
1762495800000|2025-11-07 06:10:00|12305.2|12299.2|12305.2|12299.2|12308.2|12302.2|12303.6|12297.6|0
1762496100000|2025-11-07 06:15:00|12305.9|12299.9|12306.6|12300.6|12308.2|12302.2|12305.1|12299.1|0
1762496400000|2025-11-07 06:20:00|12306.7|12300.7|12309.7|12303.7|12309.7|12303.7|12306.6|12300.6|0
1762496700000|2025-11-07 06:25:00|12309.6|12303.6|12306.7|12300.7|12309.7|12303.7|12306.6|12300.6|0
1762497000000|2025-11-07 06:30:00|12306.6|12300.6|12305.1|12299.1|12306.7|12300.7|12303.6|12297.6|0
1762497300000|2025-11-07 06:35:00|12306.6|12300.6|12306.6|12300.6|12308.2|12302.2|12303.6|12297.6|0
1762497600000|2025-11-07 06:40:00|12307.4|12301.4|12309.7|12303.7|12311.1|12305.1|12306.6|12300.6|0
1762497900000|2025-11-07 06:45:00|12309.6|12303.6|12311.1|12305.1|12312.6|12306.6|12308.1|12302.1|0
1762498200000|2025-11-07 06:50:00|12309.6|12303.6|12311.1|12305.1|12311.1|12305.1|12306.6|12300.6|0
1762498500000|2025-11-07 06:55:00|12312.6|12306.6|12304.1|12298.1|12312.6|12306.6|12302.6|12296.6|0
1762498800000|2025-11-07 07:00:00|12305.6|12299.6|12307.4|12305.4|12317.4|12315.4|12304.1|12298.1|104
1762499100000|2025-11-07 07:05:00|12305.9|12303.9|12310.9|12308.9|12314.9|12312.9|12305.9|12303.9|28
1762499400000|2025-11-07 07:10:00|12310.4|12308.4|12310.9|12308.9|12312.9|12310.9|12309.4|12307.4|10
1762499700000|2025-11-07 07:15:00|12310.4|12308.4|12307.9|12305.9|12310.9|12308.9|12306.9|12304.9|5
1762500000000|2025-11-07 07:20:00|12308.4|12306.4|12310.4|12308.4|12314.9|12312.9|12308.4|12306.4|30
1762500300000|2025-11-07 07:25:00|12309.9|12307.9|12310.9|12308.9|12311.4|12309.4|12309.4|12307.4|7
1762500600000|2025-11-07 07:30:00|12310.4|12308.4|12313.9|12311.9|12314.4|12312.4|12309.9|12307.9|6
1762500900000|2025-11-07 07:35:00|12313.4|12311.4|12316.9|12314.9|12318.9|12316.9|12313.4|12311.4|9
1762501200000|2025-11-07 07:40:00|12317.4|12315.4|12316.9|12314.9|12320.9|12318.9|12315.9|12313.9|4
1762501500000|2025-11-07 07:45:00|12316.4|12314.4|12314.4|12312.4|12316.9|12314.9|12312.4|12310.4|3
1762501800000|2025-11-07 07:50:00|12314.9|12312.9|12314.4|12312.4|12316.4|12314.4|12312.9|12310.9|16
1762502100000|2025-11-07 07:55:00|12315.4|12313.4|12317.4|12315.4|12319.4|12317.4|12312.4|12310.4|92
1762502400000|2025-11-07 08:00:00|12315.9|12313.9|12327.4|12325.4|12330.4|12328.4|12305.4|12303.4|613
1762502700000|2025-11-07 08:05:00|12326.9|12324.9|12328.4|12326.4|12329.4|12327.4|12316.4|12314.4|175
1762503000000|2025-11-07 08:10:00|12327.4|12325.4|12325.4|12323.4|12327.9|12325.9|12315.4|12313.4|95
1762503300000|2025-11-07 08:15:00|12325.9|12323.9|12321.4|12319.4|12330.4|12328.4|12319.4|12317.4|141
1762503600000|2025-11-07 08:20:00|12322.9|12320.9|12299.9|12297.9|12322.9|12320.9|12299.9|12297.9|279
1762503900000|2025-11-07 08:25:00|12299.4|12297.4|12286.9|12284.9|12299.4|12297.4|12283.9|12281.9|336
1762504200000|2025-11-07 08:30:00|12288.4|12286.4|12291.4|12289.4|12297.9|12295.9|12288.4|12286.4|187
1762504500000|2025-11-07 08:35:00|12291.9|12289.9|12298.4|12296.4|12300.4|12298.4|12289.4|12287.4|90
1762504800000|2025-11-07 08:40:00|12297.5|12295.5|12299.5|12297.5|12308|12306|12297|12295|123
1762505100000|2025-11-07 08:45:00|12300|12298|12305.5|12303.5|12308.5|12306.5|12300|12298|50
1762505400000|2025-11-07 08:50:00|12304.5|12302.5|12298.5|12296.5|12304.5|12302.5|12296|12294|39
1762505700000|2025-11-07 08:55:00|12297.5|12295.5|12296.5|12294.5|12299|12297|12291.5|12289.5|49
1762506000000|2025-11-07 09:00:00|12297.1|12295.1|12292.1|12290.1|12300.1|12298.1|12289.1|12287.1|53
1762506300000|2025-11-07 09:05:00|12291.6|12289.6|12284.1|12282.1|12291.6|12289.6|12282.1|12280.1|69
1762506600000|2025-11-07 09:10:00|12284.5|12282.5|12289.5|12287.5|12294.5|12292.5|12281.5|12279.5|124
1762506900000|2025-11-07 09:15:00|12290|12288|12289.5|12287.5|12294.5|12292.5|12286.5|12284.5|69
1762507200000|2025-11-07 09:20:00|12288.4|12286.4|12279.4|12277.4|12288.4|12286.4|12278.4|12276.4|47
1762507500000|2025-11-07 09:25:00|12280.4|12278.4|12279.4|12277.4|12283.4|12281.4|12277.9|12275.9|52
1762507800000|2025-11-07 09:30:00|12280.5|12278.5|12276.5|12274.5|12284.5|12282.5|12276|12274|48
1762508100000|2025-11-07 09:35:00|12278.5|12276.5|12274.5|12272.5|12280|12278|12274|12272|173
1762508400000|2025-11-07 09:40:00|12275|12273|12263.5|12261.5|12275|12273|12261.5|12259.5|91
1762508700000|2025-11-07 09:45:00|12264.5|12262.5|12258.5|12256.5|12264.5|12262.5|12256.5|12254.5|72
1762509000000|2025-11-07 09:50:00|12258.8|12256.8|12265.3|12263.3|12267.3|12265.3|12256.8|12254.8|38
1762509300000|2025-11-07 09:55:00|12264.8|12262.8|12274.8|12272.8|12275.8|12273.8|12263.8|12261.8|62
1762509600000|2025-11-07 10:00:00|12273.4|12271.4|12276.4|12274.4|12276.4|12274.4|12270.4|12268.4|181
1762509900000|2025-11-07 10:05:00|12275.9|12273.9|12269.4|12267.4|12276.4|12274.4|12268.4|12266.4|65
1762510200000|2025-11-07 10:10:00|12270.3|12268.3|12259.3|12257.3|12270.8|12268.8|12258.3|12256.3|86
1762510500000|2025-11-07 10:15:00|12261.3|12259.3|12253.8|12251.8|12263.3|12261.3|12253.3|12251.3|308
1762510800000|2025-11-07 10:20:00|12254.2|12252.2|12256.2|12254.2|12262.7|12260.7|12253.2|12251.2|204
1762511100000|2025-11-07 10:25:00|12255.7|12253.7|12260.7|12258.7|12262.7|12260.7|12255.2|12253.2|54
1762511400000|2025-11-07 10:30:00|12260.2|12258.2|12259.7|12257.7|12260.7|12258.7|12256.7|12254.7|58
1762511700000|2025-11-07 10:35:00|12259.2|12257.2|12269.2|12267.2|12269.7|12267.7|12258.7|12256.7|165
1762512000000|2025-11-07 10:40:00|12269.5|12267.5|12269|12267|12271|12269|12268.5|12266.5|79
1762512300000|2025-11-07 10:45:00|12268.5|12266.5|12263.5|12261.5|12268.5|12266.5|12263|12261|102
1762512600000|2025-11-07 10:50:00|12263|12261|12263.5|12261.5|12266|12264|12261|12259|84
1762512900000|2025-11-07 10:55:00|12264|12262|12255|12253|12264.5|12262.5|12254|12252|206
1762513200000|2025-11-07 11:00:00|12254.8|12252.8|12238.3|12236.3|12254.8|12252.8|12237.3|12235.3|194
1762513500000|2025-11-07 11:05:00|12237.8|12235.8|12240.3|12238.3|12244.3|12242.3|12237.3|12235.3|105
1762513800000|2025-11-07 11:10:00|12239.8|12237.8|12235.3|12233.3|12244.8|12242.8|12235.3|12233.3|246
1762514100000|2025-11-07 11:15:00|12234.8|12232.8|12226.8|12224.8|12235.3|12233.3|12224.3|12222.3|196
1762514400000|2025-11-07 11:20:00|12227.4|12225.4|12230.4|12228.4|12235.4|12233.4|12226.9|12224.9|51
1762514700000|2025-11-07 11:25:00|12230.9|12228.9|12225.4|12223.4|12230.9|12228.9|12220.4|12218.4|67
1762515000000|2025-11-07 11:30:00|12225.1|12223.1|12218.1|12216.1|12231.1|12229.1|12216.6|12214.6|152
1762515300000|2025-11-07 11:35:00|12218.6|12216.6|12228.1|12226.1|12228.1|12226.1|12218.1|12216.1|68
1762515600000|2025-11-07 11:40:00|12228.4|12226.4|12233.4|12231.4|12233.4|12231.4|12227.4|12225.4|75
1762515900000|2025-11-07 11:45:00|12233.9|12231.9|12241.4|12239.4|12242.4|12240.4|12232.9|12230.9|66
1762516200000|2025-11-07 11:50:00|12239.6|12237.6|12246.6|12244.6|12248.6|12246.6|12239.6|12237.6|158
1762516500000|2025-11-07 11:55:00|12246.1|12244.1|12247.6|12245.6|12251.6|12249.6|12246.1|12244.1|40
1762516800000|2025-11-07 12:00:00|12248.1|12246.1|12252.1|12250.1|12253.1|12251.1|12245.6|12243.6|103
1762517100000|2025-11-07 12:05:00|12251.6|12249.6|12247.6|12245.6|12255.1|12253.1|12247.6|12245.6|80
1762517400000|2025-11-07 12:10:00|12248|12246|12247|12245|12251.5|12249.5|12245|12243|63
1762517700000|2025-11-07 12:15:00|12246.5|12244.5|12240.5|12238.5|12251.5|12249.5|12240.5|12238.5|40
1762518000000|2025-11-07 12:20:00|12241.3|12239.3|12243.3|12241.3|12243.3|12241.3|12239.3|12237.3|24
1762518300000|2025-11-07 12:25:00|12243.8|12241.8|12248.3|12246.3|12248.8|12246.8|12241.3|12239.3|26
1762518600000|2025-11-07 12:30:00|12248.4|12246.4|12250.4|12248.4|12250.4|12248.4|12243.9|12241.9|150
1762518900000|2025-11-07 12:35:00|12249.9|12247.9|12252.4|12250.4|12253.4|12251.4|12249.4|12247.4|31
1762519200000|2025-11-07 12:40:00|12251.9|12249.9|12248.4|12246.4|12251.9|12249.9|12245.4|12243.4|67
1762519500000|2025-11-07 12:45:00|12248.9|12246.9|12245.9|12243.9|12249.4|12247.4|12243.9|12241.9|92
1762519800000|2025-11-07 12:50:00|12245.6|12243.6|12245.6|12243.6|12248.1|12246.1|12244.1|12242.1|100
1762520100000|2025-11-07 12:55:00|12246.1|12244.1|12247.1|12245.1|12250.1|12248.1|12245.1|12243.1|43
1762520400000|2025-11-07 13:00:00|12246.4|12244.4|12247.4|12245.4|12248.9|12246.9|12243.9|12241.9|116
1762520700000|2025-11-07 13:05:00|12246.9|12244.9|12252.4|12250.4|12252.9|12250.9|12246.4|12244.4|31
1762521000000|2025-11-07 13:10:00|12252.3|12250.3|12248.3|12246.3|12252.3|12250.3|12246.3|12244.3|39
1762521300000|2025-11-07 13:15:00|12248.8|12246.8|12252.3|12250.3|12253.3|12251.3|12246.3|12244.3|25
1762521600000|2025-11-07 13:20:00|12253.1|12251.1|12252.6|12250.6|12256.6|12254.6|12252.1|12250.1|54
1762521900000|2025-11-07 13:25:00|12252.1|12250.1|12252.1|12250.1|12255.1|12253.1|12251.6|12249.6|40
1762522200000|2025-11-07 13:30:00|12253.6|12251.6|12257.6|12255.6|12258.6|12256.6|12252.6|12250.6|136
1762522500000|2025-11-07 13:35:00|12257.1|12255.1|12252.6|12250.6|12257.6|12255.6|12249.6|12247.6|101
1762522800000|2025-11-07 13:40:00|12250.9|12248.9|12243.9|12241.9|12252.9|12250.9|12243.4|12241.4|129
1762523100000|2025-11-07 13:45:00|12244.4|12242.4|12251.9|12249.9|12254.9|12252.9|12243.9|12241.9|45
1762523400000|2025-11-07 13:50:00|12252.3|12250.3|12252.8|12250.8|12256.8|12254.8|12251.8|12249.8|29
1762523700000|2025-11-07 13:55:00|12253.3|12251.3|12246.8|12244.8|12253.3|12251.3|12243.3|12241.3|261
1762524000000|2025-11-07 14:00:00|12247.1|12245.1|12245.6|12243.6|12250.6|12248.6|12241.6|12239.6|283
1762524300000|2025-11-07 14:05:00|12245.1|12243.1|12245.1|12243.1|12247.1|12245.1|12241.6|12239.6|136
1762524600000|2025-11-07 14:10:00|12245.6|12243.6|12253.6|12251.6|12254.6|12252.6|12244.6|12242.6|90
1762524900000|2025-11-07 14:15:00|12254.1|12252.1|12249.6|12247.6|12254.6|12252.6|12247.6|12245.6|37
1762525200000|2025-11-07 14:20:00|12249.4|12247.4|12253.4|12251.4|12254.4|12252.4|12246.4|12244.4|43
1762525500000|2025-11-07 14:25:00|12252.9|12250.9|12254.4|12252.4|12260.9|12258.9|12252.4|12250.4|69
1762525800000|2025-11-07 14:30:00|12254.2|12252.2|12254.2|12252.2|12258.2|12256.2|12244.7|12242.7|121
1762526100000|2025-11-07 14:35:00|12254.7|12252.7|12252.2|12250.2|12258.2|12256.2|12247.2|12245.2|195
1762526400000|2025-11-07 14:40:00|12253|12251|12257|12255|12262|12260|12251|12249|230
1762526700000|2025-11-07 14:45:00|12256.5|12254.5|12258|12256|12265.5|12263.5|12255.5|12253.5|250
1762527000000|2025-11-07 14:50:00|12257.4|12255.4|12268.4|12266.4|12273.4|12271.4|12256.4|12254.4|113
1762527300000|2025-11-07 14:55:00|12267.9|12265.9|12265.9|12263.9|12270.4|12268.4|12263.9|12261.9|160
1762527600000|2025-11-07 15:00:00|12265.4|12263.4|12259.4|12257.4|12267.4|12265.4|12257.9|12255.9|146
1762527900000|2025-11-07 15:05:00|12259.9|12257.9|12268.9|12266.9|12269.4|12267.4|12252.4|12250.4|105
1762528200000|2025-11-07 15:10:00|12269.6|12267.6|12268.6|12266.6|12272.1|12270.1|12263.1|12261.1|212
1762528500000|2025-11-07 15:15:00|12268.1|12266.1|12283.6|12281.6|12283.6|12281.6|12267.1|12265.1|277
1762528800000|2025-11-07 15:20:00|12282.9|12280.9|12275.9|12273.9|12288.4|12286.4|12274.4|12272.4|458
1762529100000|2025-11-07 15:25:00|12275.4|12273.4|12284.9|12282.9|12290.4|12288.4|12273.9|12271.9|158
1762529400000|2025-11-07 15:30:00|12284.8|12282.8|12284.8|12282.8|12291.8|12289.8|12283.3|12281.3|85
1762529700000|2025-11-07 15:35:00|12284.3|12282.3|12288.3|12286.3|12292.8|12290.8|12284.3|12282.3|110
1762530000000|2025-11-07 15:40:00|12288.7|12286.7|12289.2|12287.2|12293.2|12291.2|12287.7|12285.7|99
1762530300000|2025-11-07 15:45:00|12289.7|12287.7|12284.7|12282.7|12289.7|12287.7|12281.2|12279.2|101
1762530600000|2025-11-07 15:50:00|12285.5|12283.5|12294|12292|12297|12295|12285.5|12283.5|136
1762530900000|2025-11-07 15:55:00|12293.5|12291.5|12293.5|12291.5|12295.5|12293.5|12289.5|12287.5|133
1762531200000|2025-11-07 16:00:00|12292.3|12290.3|12298.3|12296.3|12299.3|12297.3|12290.8|12288.8|189
1762531500000|2025-11-07 16:05:00|12299.8|12297.8|12299.3|12297.3|12301.3|12299.3|12295.8|12293.8|159
1762531800000|2025-11-07 16:10:00|12299.4|12297.4|12304.4|12302.4|12306.4|12304.4|12299.4|12297.4|414
1762532100000|2025-11-07 16:15:00|12303.9|12301.9|12294.4|12292.4|12304.4|12302.4|12293.4|12291.4|516
1762532400000|2025-11-07 16:20:00|12295.4|12293.4|12295.4|12293.4|12302.9|12300.9|12294.9|12292.9|296
1762532700000|2025-11-07 16:25:00|12294.4|12292.4|12297.4|12295.4|12300.4|12298.4|12292.9|12290.9|1127
1762533000000|2025-11-07 16:30:00|12296.4|12294.4|12301.4|12299.4|12303.4|12301.4|12291.4|12289.4|1170
1762533300000|2025-11-07 16:35:00|12302.4|12300.4|12291.4|12289.4|12302.9|12300.9|12288.4|12286.4|395
1762533600000|2025-11-07 16:40:00|12290.9|12288.9|12299.9|12297.9|12300.9|12298.9|12282.9|12280.9|280
1762533900000|2025-11-07 16:45:00|12299.4|12297.4|12292.4|12290.4|12301.4|12299.4|12290.4|12288.4|62
1762534200000|2025-11-07 16:50:00|12291.9|12289.9|12294.9|12292.9|12302.9|12300.9|12291.4|12289.4|50
1762534500000|2025-11-07 16:55:00|12295.4|12293.4|12291.4|12289.4|12296.9|12294.9|12286.9|12284.9|55
1762534800000|2025-11-07 17:00:00|12291.9|12289.9|12287.9|12285.9|12294.9|12292.9|12286.9|12284.9|49
1762535100000|2025-11-07 17:05:00|12288.4|12286.4|12287.9|12285.9|12291.9|12289.9|12281.9|12279.9|41
1762535400000|2025-11-07 17:10:00|12287.4|12285.4|12295.4|12293.4|12296.4|12294.4|12283.9|12281.9|50
1762535700000|2025-11-07 17:15:00|12294.9|12292.9|12299.9|12297.9|12301.4|12299.4|12293.4|12291.4|51
1762536000000|2025-11-07 17:20:00|12299.4|12297.4|12309.4|12307.4|12313.4|12311.4|12296.4|12294.4|164
1762536300000|2025-11-07 17:25:00|12310.4|12308.4|12308.4|12306.4|12313.9|12311.9|12306.9|12304.9|15
1762536600000|2025-11-07 17:30:00|12308.9|12306.9|12307.4|12305.4|12310.9|12308.9|12305.9|12303.9|42
1762536900000|2025-11-07 17:35:00|12306.9|12304.9|12306.9|12304.9|12310.9|12308.9|12303.4|12301.4|20
1762537200000|2025-11-07 17:40:00|12306.4|12304.4|12302.4|12300.4|12306.9|12304.9|12297.4|12295.4|40
1762537500000|2025-11-07 17:45:00|12301.9|12299.9|12299.4|12297.4|12305.9|12303.9|12297.4|12295.4|17
1762537800000|2025-11-07 17:50:00|12297.4|12295.4|12302.9|12300.9|12304.4|12302.4|12295.9|12293.9|125
1762538100000|2025-11-07 17:55:00|12303.4|12301.4|12314.9|12312.9|12315.4|12313.4|12302.4|12300.4|138
1762538400000|2025-11-07 18:00:00|12315.4|12313.4|12319.9|12317.9|12321.9|12319.9|12314.9|12312.9|17
1762538700000|2025-11-07 18:05:00|12319.4|12317.4|12317.9|12315.9|12321.9|12319.9|12316.4|12314.4|33
1762539000000|2025-11-07 18:10:00|12318.4|12316.4|12321.9|12319.9|12322.9|12320.9|12317.9|12315.9|8
1762539300000|2025-11-07 18:15:00|12322.4|12320.4|12323.9|12321.9|12324.4|12322.4|12318.9|12316.9|18
1762539600000|2025-11-07 18:20:00|12324.4|12322.4|12327.4|12325.4|12327.9|12325.9|12322.9|12320.9|150
1762539900000|2025-11-07 18:25:00|12328.4|12326.4|12324.4|12322.4|12329.4|12327.4|12322.9|12320.9|34
1762540200000|2025-11-07 18:30:00|12324.9|12322.9|12321.9|12319.9|12326.9|12324.9|12320.9|12318.9|31
1762540500000|2025-11-07 18:35:00|12321.4|12319.4|12326.9|12324.9|12326.9|12324.9|12318.9|12316.9|25
1762540800000|2025-11-07 18:40:00|12327.4|12325.4|12329.9|12327.9|12330.4|12328.4|12325.9|12323.9|20
1762541100000|2025-11-07 18:45:00|12330.4|12328.4|12322.9|12320.9|12330.9|12328.9|12322.4|12320.4|16
1762541400000|2025-11-07 18:50:00|12322.4|12320.4|12324.9|12322.9|12324.9|12322.9|12319.9|12317.9|20
1762541700000|2025-11-07 18:55:00|12325.4|12323.4|12329.4|12327.4|12332.9|12330.9|12325.4|12323.4|11
1762542000000|2025-11-07 19:00:00|12328.9|12326.9|12331.9|12329.9|12334.4|12332.4|12327.9|12325.9|6
1762542300000|2025-11-07 19:05:00|12331.4|12329.4|12332.9|12330.9|12334.9|12332.9|12330.9|12328.9|10
1762542600000|2025-11-07 19:10:00|12332.4|12330.4|12337.4|12335.4|12337.9|12335.9|12331.9|12329.9|26
1762542900000|2025-11-07 19:15:00|12336.9|12334.9|12335.9|12333.9|12339.4|12337.4|12335.4|12333.4|16
1762543200000|2025-11-07 19:20:00|12336.4|12334.4|12340.9|12338.9|12341.4|12339.4|12336.4|12334.4|13
1762543500000|2025-11-07 19:25:00|12340.4|12338.4|12344.9|12342.9|12345.4|12343.4|12337.9|12335.9|22
1762543800000|2025-11-07 19:30:00|12345.4|12343.4|12354.4|12352.4|12355.4|12353.4|12345.4|12343.4|134
1762544100000|2025-11-07 19:35:00|12352.9|12350.9|12359.9|12357.9|12361.4|12359.4|12352.9|12350.9|28
1762544400000|2025-11-07 19:40:00|12360.4|12358.4|12368.9|12366.9|12370.9|12368.9|12360.4|12358.4|21
1762544700000|2025-11-07 19:45:00|12368.4|12366.4|12369.9|12367.9|12371.4|12369.4|12359.9|12357.9|44
1762545000000|2025-11-07 19:50:00|12369.4|12367.4|12372.4|12370.4|12372.9|12370.9|12368.4|12366.4|30
1762545300000|2025-11-07 19:55:00|12372.9|12370.9|12374.9|12372.9|12375.9|12373.9|12368.9|12366.9|31
1762545600000|2025-11-07 20:00:00|12374.4|12372.4|12372.4|12370.4|12377.4|12375.4|12371.9|12369.9|13
1762545900000|2025-11-07 20:05:00|12371.4|12369.4|12367.9|12365.9|12371.9|12369.9|12362.4|12360.4|49
1762546200000|2025-11-07 20:10:00|12368.4|12366.4|12365.9|12363.9|12370.9|12368.9|12363.9|12361.9|18
1762546500000|2025-11-07 20:15:00|12366.4|12364.4|12365.9|12363.9|12367.9|12365.9|12362.9|12360.9|22
1762546800000|2025-11-07 20:20:00|12365.4|12363.4|12358.9|12356.9|12365.9|12363.9|12357.4|12355.4|14
1762547100000|2025-11-07 20:25:00|12358.4|12356.4|12360.9|12358.9|12362.9|12360.9|12352.9|12350.9|34
1762547400000|2025-11-07 20:30:00|12361.4|12359.4|12359.9|12357.9|12365.9|12363.9|12359.4|12357.4|10
1762547700000|2025-11-07 20:35:00|12360.9|12358.9|12366.9|12364.9|12367.4|12365.4|12360.4|12358.4|11
1762548000000|2025-11-07 20:40:00|12367.4|12365.4|12366.4|12364.4|12367.4|12365.4|12361.9|12359.9|22
1762548300000|2025-11-07 20:45:00|12365.9|12363.9|12359.4|12357.4|12365.9|12363.9|12358.9|12356.9|17
1762548600000|2025-11-07 20:50:00|12361.4|12359.4|12368.9|12366.9|12368.9|12366.9|12357.9|12355.9|31
1762548900000|2025-11-07 20:55:00|12368.4|12366.4|12380.9|12374.9|12380.9|12377.4|12367.4|12365.4|79
1762549200000|2025-11-07 21:00:00|12379.2|12373.2|12385.3|12379.3|12387.7|12381.7|12379.2|12373.2|0
1762549500000|2025-11-07 21:05:00|12385|12379|12383.3|12377.3|12386.7|12380.7|12382.7|12376.7|0
1762549800000|2025-11-07 21:10:00|12383.4|12377.4|12384.6|12378.6|12385.1|12379.1|12382.7|12376.7|0
1762550100000|2025-11-07 21:15:00|12384.7|12378.7|12384.6|12378.6|12388.2|12382.2|12383.9|12377.9|0
1762550400000|2025-11-07 21:20:00|12384.7|12378.7|12385.2|12379.2|12386.2|12380.2|12383|12377|0
1762550700000|2025-11-07 21:25:00|12385|12379|12383.8|12377.8|12385|12379|12382.7|12376.7|0
1762551000000|2025-11-07 21:30:00|12383.9|12377.9|12386.6|12380.6|12386.7|12380.7|12383.8|12377.8|0
1762551300000|2025-11-07 21:35:00|12386.5|12380.5|12385.8|12379.8|12387.2|12381.2|12385.6|12379.6|0
1762551600000|2025-11-07 21:40:00|12385.6|12379.6|12385.9|12379.9|12386.2|12380.2|12385|12379|0
1762551900000|2025-11-07 21:45:00|12385.8|12379.8|12387.8|12381.8|12388.2|12382.2|12385.5|12379.5|0
1762552200000|2025-11-07 21:50:00|12387.6|12381.6|12389.3|12383.3|12389.3|12383.3|12387.2|12381.2|0
1762552500000|2025-11-07 21:55:00|12389.5|12383.5|12388.6|12382.6|12389.6|12383.6|12387|12381|0
1762729200000|2025-11-09 23:00:00|12414.2|12408.2|12408.4|12402.4|12414.4|12408.4|12406.8|12400.8|0
1762729500000|2025-11-09 23:05:00|12408.3|12402.3|12408.6|12402.6|12413.2|12407.2|12407.4|12401.4|0
1762729800000|2025-11-09 23:10:00|12409.3|12403.3|12410.3|12404.3|12410.3|12404.3|12407|12401|0
1762730100000|2025-11-09 23:15:00|12410.1|12404.1|12406.6|12400.6|12410.9|12404.9|12406.6|12400.6|0
1762730400000|2025-11-09 23:20:00|12406.7|12400.7|12404.8|12398.8|12407.5|12401.5|12404.1|12398.1|0
1762730700000|2025-11-09 23:25:00|12404.9|12398.9|12401.7|12395.7|12405.2|12399.2|12401.1|12395.1|0
1762731000000|2025-11-09 23:30:00|12401.8|12395.8|12405.5|12399.5|12406.2|12400.2|12401.5|12395.5|0
1762731300000|2025-11-09 23:35:00|12405.8|12399.8|12404.3|12398.3|12406.2|12400.2|12403.7|12397.7|0
1762731600000|2025-11-09 23:40:00|12404.2|12398.2|12405.1|12399.1|12405.8|12399.8|12404.2|12398.2|0
1762731900000|2025-11-09 23:45:00|12404.9|12398.9|12406|12400|12406.5|12400.5|12404|12398|0
1762732200000|2025-11-09 23:50:00|12405.8|12399.8|12407.5|12401.5|12407.5|12401.5|12404.3|12398.3|0
1762732500000|2025-11-09 23:55:00|12407.6|12401.6|12407.1|12401.1|12411.7|12405.7|12406.9|12400.9|0
1762732800000|2025-11-10 00:00:00|12406.5|12400.5|12399.8|12393.8|12406.5|12400.5|12397.2|12391.2|0
1762733100000|2025-11-10 00:05:00|12399.7|12393.7|12403.7|12397.7|12404|12398|12396|12390|0
1762733400000|2025-11-10 00:10:00|12403.2|12397.2|12404|12398|12405.2|12399.2|12401.2|12395.2|0
1762733700000|2025-11-10 00:15:00|12403.8|12397.8|12404.5|12398.5|12406|12400|12398.4|12392.4|0
1762734000000|2025-11-10 00:20:00|12406|12400|12406|12400|12409|12403|12404.5|12398.5|0
1762734300000|2025-11-10 00:25:00|12407.5|12401.5|12405.9|12399.9|12407.5|12401.5|12404.4|12398.4|0
1762734600000|2025-11-10 00:30:00|12406|12400|12404.4|12398.4|12410.5|12404.5|12403.7|12397.7|0
1762734900000|2025-11-10 00:35:00|12404.5|12398.5|12404.5|12398.5|12406|12400|12404.4|12398.4|0
1762735200000|2025-11-10 00:40:00|12404.4|12398.4|12402.9|12396.9|12406|12400|12401.4|12395.4|0
1762735500000|2025-11-10 00:45:00|12403|12397|12404.5|12398.5|12405.9|12399.9|12401.4|12395.4|0
1762735800000|2025-11-10 00:50:00|12403.7|12397.7|12406|12400|12406|12400|12402.9|12396.9|0
1762736100000|2025-11-10 00:55:00|12405.3|12399.3|12407.5|12401.5|12407.6|12401.6|12404.5|12398.5|0
1762736400000|2025-11-10 01:00:00|12407.6|12401.6|12410.6|12404.6|12412.1|12406.1|12407.5|12401.5|0
1762737000000|2025-11-10 01:10:00|12410.7|12404.7|12412.2|12406.2|12412.2|12406.2|12410.6|12404.6|0
1762737300000|2025-11-10 01:15:00|12412.1|12406.1|12411.4|12405.4|12416.6|12410.6|12410.6|12404.6|0
1762737600000|2025-11-10 01:20:00|12412.1|12406.1|12412.9|12406.9|12413.7|12407.7|12410.6|12404.6|0
1762737900000|2025-11-10 01:25:00|12413.7|12407.7|12411.4|12405.4|12416.7|12410.7|12410.7|12404.7|0
1762738200000|2025-11-10 01:30:00|12410.7|12404.7|12410.6|12404.6|12412.1|12406.1|12407.6|12401.6|0
1762738500000|2025-11-10 01:35:00|12411.4|12405.4|12410.8|12404.8|12413.6|12407.6|12409.1|12403.1|0
1762738800000|2025-11-10 01:40:00|12410.7|12404.7|12408.4|12402.4|12410.8|12404.8|12407.7|12401.7|0
1762739100000|2025-11-10 01:45:00|12408.5|12402.5|12413.8|12407.8|12413.8|12407.8|12408.4|12402.4|0
1762739400000|2025-11-10 01:50:00|12415.3|12409.3|12416.9|12410.9|12418.4|12412.4|12414.5|12408.5|0
1762739700000|2025-11-10 01:55:00|12417.6|12411.6|12416.9|12410.9|12418.4|12412.4|12415.4|12409.4|0
1762740000000|2025-11-10 02:00:00|12418.4|12412.4|12416.9|12410.9|12419.9|12413.9|12416.9|12410.9|0
1762740300000|2025-11-10 02:05:00|12418.4|12412.4|12412.4|12406.4|12418.4|12412.4|12411.6|12405.6|0
1762740600000|2025-11-10 02:10:00|12411.6|12405.6|12416.1|12410.1|12417.6|12411.6|12411.6|12405.6|0
1762740900000|2025-11-10 02:15:00|12416.9|12410.9|12414.6|12408.6|12416.9|12410.9|12414.6|12408.6|0
1762741200000|2025-11-10 02:20:00|12415.4|12409.4|12414.6|12408.6|12415.4|12409.4|12414.6|12408.6|0
1762741500000|2025-11-10 02:25:00|12415.4|12409.4|12412.4|12406.4|12415.4|12409.4|12410.9|12404.9|0
1762741800000|2025-11-10 02:30:00|12413.2|12407.2|12412.2|12406.2|12416.8|12410.8|12411.5|12405.5|0
1762742100000|2025-11-10 02:35:00|12411.5|12405.5|12412.3|12406.3|12412.3|12406.3|12410.7|12404.7|0
1762742400000|2025-11-10 02:40:00|12411.5|12405.5|12411.5|12405.5|12412.3|12406.3|12410|12404|0
1762742700000|2025-11-10 02:45:00|12411.6|12405.6|12413.8|12407.8|12414.6|12408.6|12411.6|12405.6|0
1762743000000|2025-11-10 02:50:00|12414.6|12408.6|12410.8|12404.8|12414.6|12408.6|12410.8|12404.8|0
1762743300000|2025-11-10 02:55:00|12412.3|12406.3|12410|12404|12413.1|12407.1|12410|12404|0
1762743600000|2025-11-10 03:00:00|12410.8|12404.8|12412.3|12406.3|12415.4|12409.4|12410|12404|0
1762743900000|2025-11-10 03:05:00|12411.6|12405.6|12415.3|12409.3|12415.3|12409.3|12410.8|12404.8|0
1762744200000|2025-11-10 03:10:00|12416.8|12410.8|12415.3|12409.3|12418.4|12412.4|12415.3|12409.3|0
1762744500000|2025-11-10 03:15:00|12416.8|12410.8|12415.4|12409.4|12417.7|12411.7|12415.4|12409.4|0
1762744800000|2025-11-10 03:20:00|12415.3|12409.3|12413.9|12407.9|12415.4|12409.4|12412.3|12406.3|0
1762745100000|2025-11-10 03:25:00|12413.1|12407.1|12415.4|12409.4|12415.4|12409.4|12412.4|12406.4|0
1762745400000|2025-11-10 03:30:00|12416.9|12410.9|12414.7|12408.7|12416.9|12410.9|12414.7|12408.7|0
1762745700000|2025-11-10 03:35:00|12415.4|12409.4|12413.1|12407.1|12416.9|12410.9|12413.1|12407.1|0
1762746000000|2025-11-10 03:40:00|12412.4|12406.4|12412.4|12406.4|12413.9|12407.9|12410.8|12404.8|0
1762746300000|2025-11-10 03:45:00|12413.9|12407.9|12415.6|12409.6|12415.6|12409.6|12412.3|12406.3|0
1762746600000|2025-11-10 03:50:00|12415.5|12409.5|12417.8|12411.8|12418.5|12412.5|12414|12408|0
1762746900000|2025-11-10 03:55:00|12418.5|12412.5|12416.2|12410.2|12418.5|12412.5|12415.5|12409.5|0
1762747200000|2025-11-10 04:00:00|12416.3|12410.3|12415.5|12409.5|12417|12411|12414|12408|0
1762747500000|2025-11-10 04:05:00|12417|12411|12417.1|12411.1|12420.1|12414.1|12417|12411|0
1762747800000|2025-11-10 04:10:00|12417.8|12411.8|12416.3|12410.3|12418.6|12412.6|12415.6|12409.6|0
1762748100000|2025-11-10 04:15:00|12415.6|12409.6|12417.1|12411.1|12417.1|12411.1|12415.5|12409.5|0
1762748400000|2025-11-10 04:20:00|12417|12411|12415.6|12409.6|12418.6|12412.6|12415.6|12409.6|0
1762748700000|2025-11-10 04:25:00|12416.3|12410.3|12420|12414|12420.1|12414.1|12416.3|12410.3|0
1762749000000|2025-11-10 04:30:00|12420.1|12414.1|12420|12414|12420.1|12414.1|12417|12411|0
1762749300000|2025-11-10 04:35:00|12418.5|12412.5|12420|12414|12421.5|12415.5|12418.5|12412.5|0
1762749600000|2025-11-10 04:40:00|12418.5|12412.5|12420.8|12414.8|12421.6|12415.6|12418.5|12412.5|0
1762749900000|2025-11-10 04:45:00|12421.5|12415.5|12421.6|12415.6|12421.6|12415.6|12420|12414|0
1762750200000|2025-11-10 04:50:00|12422.3|12416.3|12421.5|12415.5|12423.1|12417.1|12420|12414|0
1762750500000|2025-11-10 04:55:00|12420.8|12414.8|12420|12414|12423|12417|12420|12414|0
1762750800000|2025-11-10 05:00:00|12421.5|12415.5|12420.1|12414.1|12421.5|12415.5|12418.5|12412.5|0
1762751100000|2025-11-10 05:05:00|12421.6|12415.6|12424.6|12418.6|12424.6|12418.6|12420|12414|0
1762751400000|2025-11-10 05:10:00|12423.8|12417.8|12430.6|12424.6|12431.4|12425.4|12423.1|12417.1|0
1762751700000|2025-11-10 05:15:00|12429.9|12423.9|12428.4|12422.4|12430.6|12424.6|12427.6|12421.6|0
1762752000000|2025-11-10 05:20:00|12429.1|12423.1|12427.6|12421.6|12429.1|12423.1|12426.8|12420.8|0
1762752300000|2025-11-10 05:25:00|12426.9|12420.9|12426.9|12420.9|12427.6|12421.6|12426.1|12420.1|0
1762752600000|2025-11-10 05:30:00|12426.1|12420.1|12426.1|12420.1|12427.6|12421.6|12423|12417|0
1762752900000|2025-11-10 05:35:00|12426|12420|12426|12420|12427.5|12421.5|12424.5|12418.5|0
1762753200000|2025-11-10 05:40:00|12424.5|12418.5|12424.6|12418.6|12426.1|12420.1|12423.1|12417.1|0
1762753500000|2025-11-10 05:45:00|12424.5|12418.5|12419.9|12413.9|12424.6|12418.6|12419.9|12413.9|0
1762753800000|2025-11-10 05:50:00|12420.7|12414.7|12423|12417|12423.7|12417.7|12418.4|12412.4|0
1762754100000|2025-11-10 05:55:00|12422.2|12416.2|12421.5|12415.5|12423|12417|12421.4|12415.4|0
1762754400000|2025-11-10 06:00:00|12421.4|12415.4|12423|12417|12424.4|12418.4|12419.9|12413.9|0
1762754700000|2025-11-10 06:05:00|12424.4|12418.4|12421.4|12415.4|12426|12420|12421.4|12415.4|0
1762755000000|2025-11-10 06:10:00|12421.5|12415.5|12423.6|12417.6|12423.6|12417.6|12419.9|12413.9|0
1762755300000|2025-11-10 06:15:00|12425.1|12419.1|12423.6|12417.6|12425.8|12419.8|12423.6|12417.6|0
1762755600000|2025-11-10 06:20:00|12422.1|12416.1|12420.6|12414.6|12422.1|12416.1|12420.6|12414.6|0
1762755900000|2025-11-10 06:25:00|12421.4|12415.4|12417.6|12411.6|12421.4|12415.4|12417.5|12411.5|0
1762756200000|2025-11-10 06:30:00|12419.8|12413.8|12420.6|12414.6|12420.6|12414.6|12419.1|12413.1|0
1762756500000|2025-11-10 06:35:00|12420.7|12414.7|12419.1|12413.1|12422.2|12416.2|12419.1|12413.1|0
1762756800000|2025-11-10 06:40:00|12419.2|12413.2|12419.1|12413.1|12420.6|12414.6|12417.6|12411.6|0
1762757100000|2025-11-10 06:45:00|12418.4|12412.4|12420.7|12414.7|12421.4|12415.4|12416.2|12410.2|0
1762757400000|2025-11-10 06:50:00|12421.4|12415.4|12419.1|12413.1|12422.2|12416.2|12418.4|12412.4|0
1762757700000|2025-11-10 06:55:00|12420.6|12414.6|12417.6|12411.6|12422.1|12416.1|12417.5|12411.5|0
1762758000000|2025-11-10 07:00:00|12419.1|12413.1|12424.4|12422.4|12432.9|12430.9|12419.1|12413.1|387
1762758300000|2025-11-10 07:05:00|12424.9|12422.9|12431.9|12429.9|12432.9|12430.9|12424.4|12422.4|48
1762758600000|2025-11-10 07:10:00|12432.4|12430.4|12433.9|12431.9|12435.9|12433.9|12430.4|12428.4|178
1762758900000|2025-11-10 07:15:00|12432.4|12430.4|12430.9|12428.9|12435.4|12433.4|12428.9|12426.9|154
1762759200000|2025-11-10 07:20:00|12430.4|12428.4|12427.4|12425.4|12431.9|12429.9|12425.9|12423.9|31
1762759500000|2025-11-10 07:25:00|12426.9|12424.9|12426.9|12424.9|12428.9|12426.9|12424.9|12422.9|35
1762759800000|2025-11-10 07:30:00|12427.4|12425.4|12421.9|12419.9|12427.9|12425.9|12421.9|12419.9|58
1762760100000|2025-11-10 07:35:00|12422.9|12420.9|12411.9|12409.9|12423.4|12421.4|12409.4|12407.4|102
1762760400000|2025-11-10 07:40:00|12412.4|12410.4|12407.4|12405.4|12412.4|12410.4|12406.9|12404.9|42
1762760700000|2025-11-10 07:45:00|12407.9|12405.9|12403.4|12401.4|12409.9|12407.9|12403.4|12401.4|68
1762761000000|2025-11-10 07:50:00|12403.9|12401.9|12405.9|12403.9|12405.9|12403.9|12396.9|12394.9|109
1762761300000|2025-11-10 07:55:00|12406.4|12404.4|12399.9|12397.9|12409.4|12407.4|12397.9|12395.9|156
1762761600000|2025-11-10 08:00:00|12402.9|12400.9|12396.9|12394.9|12405.4|12403.4|12380.9|12378.9|790
1762761900000|2025-11-10 08:05:00|12396.4|12394.4|12386.4|12384.4|12399.4|12397.4|12384.9|12382.9|484
1762762200000|2025-11-10 08:10:00|12385.9|12383.9|12385.4|12383.4|12388.4|12386.4|12383.9|12381.9|165
1762762500000|2025-11-10 08:15:00|12384.9|12382.9|12368.9|12366.9|12385.9|12383.9|12365.9|12363.9|301
1762762800000|2025-11-10 08:20:00|12369.7|12367.7|12376.2|12374.2|12376.2|12374.2|12364.7|12362.7|161
1762763100000|2025-11-10 08:25:00|12376.7|12374.7|12364.7|12362.7|12377.2|12375.2|12363.2|12361.2|186
1762763400000|2025-11-10 08:30:00|12364.2|12362.2|12371.2|12369.2|12372.2|12370.2|12357.2|12355.2|443
1762763700000|2025-11-10 08:35:00|12372.2|12370.2|12371.2|12369.2|12379.7|12377.7|12371.2|12369.2|149
1762764000000|2025-11-10 08:40:00|12370.7|12368.7|12388.7|12386.7|12388.7|12386.7|12370.7|12368.7|94
1762764300000|2025-11-10 08:45:00|12388.2|12386.2|12389.7|12387.7|12394.2|12392.2|12386.7|12384.7|127
1762764600000|2025-11-10 08:50:00|12388.2|12386.2|12390.2|12388.2|12395.2|12393.2|12388.2|12386.2|203
1762764900000|2025-11-10 08:55:00|12390.7|12388.7|12393.2|12391.2|12395.2|12393.2|12389.2|12387.2|121
1762765200000|2025-11-10 09:00:00|12394.2|12392.2|12400.2|12398.2|12400.2|12398.2|12393.2|12391.2|186
1762765500000|2025-11-10 09:05:00|12399.7|12397.7|12404.7|12402.7|12404.7|12402.7|12396.7|12394.7|598
1762765800000|2025-11-10 09:10:00|12405|12403|12402|12400|12409|12407|12400|12398|180
1762766100000|2025-11-10 09:15:00|12401.5|12399.5|12399.5|12397.5|12405.5|12403.5|12398|12396|187
1762766400000|2025-11-10 09:20:00|12399.2|12397.2|12394.2|12392.2|12400.2|12398.2|12392.7|12390.7|189
1762766700000|2025-11-10 09:25:00|12394.7|12392.7|12392.2|12390.2|12394.7|12392.7|12384.2|12382.2|104
1762767000000|2025-11-10 09:30:00|12392.7|12390.7|12401|12399|12401.5|12399.5|12392.7|12390.7|124
1762767300000|2025-11-10 09:35:00|12401.5|12399.5|12404|12402|12406|12404|12400.5|12398.5|85
1762767600000|2025-11-10 09:40:00|12402.6|12400.6|12397.6|12395.6|12403.1|12401.1|12397.6|12395.6|50
1762767900000|2025-11-10 09:45:00|12397.1|12395.1|12406.6|12404.6|12408.1|12406.1|12396.6|12394.6|98
1762768200000|2025-11-10 09:50:00|12406.2|12404.2|12405.7|12403.7|12409.2|12407.2|12404.7|12402.7|116
1762768500000|2025-11-10 09:55:00|12406.2|12404.2|12410.2|12408.2|12410.7|12408.7|12404.7|12402.7|83
1762768800000|2025-11-10 10:00:00|12409.5|12407.5|12403.5|12401.5|12410|12408|12401|12399|169
1762769100000|2025-11-10 10:05:00|12404|12402|12391.5|12389.5|12404|12402|12391.5|12389.5|207
1762769400000|2025-11-10 10:10:00|12392.6|12390.6|12395.1|12393.1|12397.6|12395.6|12392.1|12390.1|84
1762769700000|2025-11-10 10:15:00|12394.6|12392.6|12391.1|12389.1|12396.1|12394.1|12388.1|12386.1|86
1762770000000|2025-11-10 10:20:00|12391.5|12389.5|12388|12386|12393|12391|12387.5|12385.5|110
1762770300000|2025-11-10 10:25:00|12388.5|12386.5|12392|12390|12393|12391|12386.5|12384.5|64
1762770600000|2025-11-10 10:30:00|12392.4|12390.4|12399.4|12397.4|12401.4|12399.4|12392.4|12390.4|45
1762770900000|2025-11-10 10:35:00|12398.9|12396.9|12398.9|12396.9|12400.4|12398.4|12392.4|12390.4|55
1762771200000|2025-11-10 10:40:00|12397.7|12395.7|12397.7|12395.7|12402.7|12400.7|12395.7|12393.7|50
1762771500000|2025-11-10 10:45:00|12397.2|12395.2|12396.7|12394.7|12399.7|12397.7|12395.2|12393.2|80
1762771800000|2025-11-10 10:50:00|12397.2|12395.2|12397.2|12395.2|12401.2|12399.2|12395.7|12393.7|73
1762772100000|2025-11-10 10:55:00|12397.7|12395.7|12402.2|12400.2|12402.2|12400.2|12396.7|12394.7|71
1762772400000|2025-11-10 11:00:00|12401.7|12399.7|12403.4|12401.4|12405.9|12403.9|12401.4|12399.4|66
1762772700000|2025-11-10 11:05:00|12403.9|12401.9|12394.4|12392.4|12403.9|12401.9|12393.9|12391.9|41
1762773000000|2025-11-10 11:10:00|12394.9|12392.9|12389.9|12387.9|12395.4|12393.4|12389.4|12387.4|41
1762773300000|2025-11-10 11:15:00|12390.4|12388.4|12389.9|12387.9|12390.4|12388.4|12386.4|12384.4|44
1762773600000|2025-11-10 11:20:00|12390.2|12388.2|12394.2|12392.2|12398.2|12396.2|12386.2|12384.2|34
1762773900000|2025-11-10 11:25:00|12393.7|12391.7|12396.2|12394.2|12399.2|12397.2|12393.2|12391.2|22
1762774200000|2025-11-10 11:30:00|12395|12393|12397|12395|12397|12395|12393|12391|433
1762774500000|2025-11-10 11:35:00|12397.5|12395.5|12402.5|12400.5|12405|12403|12397.5|12395.5|41
1762774800000|2025-11-10 11:40:00|12401.9|12399.9|12407.9|12405.9|12409.4|12407.4|12401.4|12399.4|196
1762775100000|2025-11-10 11:45:00|12408.4|12406.4|12414.9|12412.9|12414.9|12412.9|12407.4|12405.4|313
1762775400000|2025-11-10 11:50:00|12414.6|12412.6|12419.1|12417.1|12419.6|12417.6|12414.6|12412.6|182
1762775700000|2025-11-10 11:55:00|12418.6|12416.6|12418.6|12416.6|12420.6|12418.6|12417.1|12415.1|87
1762776000000|2025-11-10 12:00:00|12419.2|12417.2|12421.2|12419.2|12425.7|12423.7|12419.2|12417.2|253
1762776300000|2025-11-10 12:05:00|12420.7|12418.7|12427.7|12425.7|12427.7|12425.7|12419.7|12417.7|131
1762776600000|2025-11-10 12:10:00|12428.4|12426.4|12433.4|12431.4|12434.9|12432.9|12427.9|12425.9|83
1762776900000|2025-11-10 12:15:00|12433.9|12431.9|12434.9|12432.9|12438.4|12436.4|12432.4|12430.4|80
1762777200000|2025-11-10 12:20:00|12433.4|12431.4|12434.4|12432.4|12434.9|12432.9|12431.4|12429.4|91
1762777500000|2025-11-10 12:25:00|12434.9|12432.9|12434.4|12432.4|12435.9|12433.9|12433.4|12431.4|86
1762777800000|2025-11-10 12:30:00|12434.7|12432.7|12431.7|12429.7|12435.7|12433.7|12430.7|12428.7|92
1762778100000|2025-11-10 12:35:00|12431.2|12429.2|12426.7|12424.7|12431.2|12429.2|12423.2|12421.2|98
1762778400000|2025-11-10 12:40:00|12428.1|12426.1|12432.1|12430.1|12435.1|12433.1|12428.1|12426.1|38
1762778700000|2025-11-10 12:45:00|12431.6|12429.6|12427.1|12425.1|12432.1|12430.1|12424.1|12422.1|56
1762779000000|2025-11-10 12:50:00|12427|12425|12424|12422|12427.5|12425.5|12423|12421|40
1762779300000|2025-11-10 12:55:00|12424.5|12422.5|12428|12426|12432.5|12430.5|12424.5|12422.5|49
1762779600000|2025-11-10 13:00:00|12427.9|12425.9|12436.9|12434.9|12437.4|12435.4|12427.4|12425.4|94
1762779900000|2025-11-10 13:05:00|12437.4|12435.4|12441.4|12439.4|12441.9|12439.9|12436.9|12434.9|107
1762780200000|2025-11-10 13:10:00|12440|12438|12435|12433|12441.5|12439.5|12434|12432|101
1762780500000|2025-11-10 13:15:00|12435.5|12433.5|12431|12429|12436|12434|12428.5|12426.5|36
1762780800000|2025-11-10 13:20:00|12431.8|12429.8|12438.3|12436.3|12439.3|12437.3|12431.3|12429.3|92
1762781100000|2025-11-10 13:25:00|12437.8|12435.8|12442.8|12440.8|12445.3|12443.3|12437.8|12435.8|68
1762781400000|2025-11-10 13:30:00|12442.2|12440.2|12445.7|12443.7|12449.7|12447.7|12441.2|12439.2|82
1762781700000|2025-11-10 13:35:00|12445.2|12443.2|12455.2|12453.2|12455.2|12453.2|12444.7|12442.7|108
1762782000000|2025-11-10 13:40:00|12455|12453|12447|12445|12455.5|12453.5|12443|12441|87
1762782300000|2025-11-10 13:45:00|12446.5|12444.5|12448|12446|12448.5|12446.5|12441.5|12439.5|138
1762782600000|2025-11-10 13:50:00|12449.5|12447.5|12445.5|12443.5|12452.5|12450.5|12444.5|12442.5|82
1762782900000|2025-11-10 13:55:00|12445|12443|12451.5|12449.5|12453|12451|12441|12439|112
1762783200000|2025-11-10 14:00:00|12451.3|12449.3|12467.8|12465.8|12470.3|12468.3|12451.3|12449.3|270
1762783500000|2025-11-10 14:05:00|12467.3|12465.3|12471.3|12469.3|12471.8|12469.8|12463.3|12461.3|142
1762783800000|2025-11-10 14:10:00|12470.6|12468.6|12465.1|12463.1|12470.6|12468.6|12464.6|12462.6|116
1762784100000|2025-11-10 14:15:00|12465.6|12463.6|12467.1|12465.1|12468.6|12466.6|12464.1|12462.1|207
1762784400000|2025-11-10 14:20:00|12467.9|12465.9|12470.9|12468.9|12471.4|12469.4|12464.4|12462.4|180
1762784700000|2025-11-10 14:25:00|12468.9|12466.9|12464.9|12462.9|12471.4|12469.4|12462.4|12460.4|116
1762785000000|2025-11-10 14:30:00|12465.1|12463.1|12475.6|12473.6|12479.1|12477.1|12465.1|12463.1|314
1762785300000|2025-11-10 14:35:00|12476.1|12474.1|12467.6|12465.6|12476.1|12474.1|12465.6|12463.6|291
1762785600000|2025-11-10 14:40:00|12468.1|12466.1|12462.1|12460.1|12469.1|12467.1|12458.1|12456.1|282
1762785900000|2025-11-10 14:45:00|12463.6|12461.6|12465.6|12463.6|12472.6|12470.6|12463.1|12461.1|350
1762786200000|2025-11-10 14:50:00|12465.4|12463.4|12466.4|12464.4|12466.9|12464.9|12457.4|12455.4|480
1762786500000|2025-11-10 14:55:00|12465.9|12463.9|12465.9|12463.9|12469.4|12467.4|12461.4|12459.4|414
1762786800000|2025-11-10 15:00:00|12464.9|12462.9|12464.9|12462.9|12467.4|12465.4|12460.9|12458.9|312
1762787100000|2025-11-10 15:05:00|12464.4|12462.4|12466.9|12464.9|12469.9|12467.9|12463.9|12461.9|235
1762787400000|2025-11-10 15:10:00|12465.7|12463.7|12463.2|12461.2|12475.2|12473.2|12462.7|12460.7|259
1762787700000|2025-11-10 15:15:00|12463.7|12461.7|12462.7|12460.7|12465.2|12463.2|12456.7|12454.7|212
1762788000000|2025-11-10 15:20:00|12462.4|12460.4|12467.4|12465.4|12468.4|12466.4|12461.4|12459.4|156
1762788300000|2025-11-10 15:25:00|12467.9|12465.9|12468.4|12466.4|12468.4|12466.4|12463.4|12461.4|172
1762788600000|2025-11-10 15:30:00|12468.9|12466.9|12468.9|12466.9|12470.9|12468.9|12461.9|12459.9|205
1762788900000|2025-11-10 15:35:00|12468.4|12466.4|12461.4|12459.4|12471.4|12469.4|12459.4|12457.4|154
1762789200000|2025-11-10 15:40:00|12461.5|12459.5|12458|12456|12462|12460|12452.5|12450.5|192
1762789500000|2025-11-10 15:45:00|12458.5|12456.5|12460|12458|12462|12460|12455.5|12453.5|175
1762789800000|2025-11-10 15:50:00|12459.6|12457.6|12452.1|12450.1|12460.6|12458.6|12444.6|12442.6|217
1762790100000|2025-11-10 15:55:00|12451.6|12449.6|12448.6|12446.6|12454.1|12452.1|12448.6|12446.6|157
1762790400000|2025-11-10 16:00:00|12449.1|12447.1|12448.1|12446.1|12452.6|12450.6|12446.6|12444.6|161
1762790700000|2025-11-10 16:05:00|12447.6|12445.6|12455.1|12453.1|12455.1|12453.1|12445.1|12443.1|186
1762791000000|2025-11-10 16:10:00|12455|12453|12462|12460|12464|12462|12455|12453|264
1762791300000|2025-11-10 16:15:00|12462.5|12460.5|12469|12467|12471|12469|12461|12459|710
1762791600000|2025-11-10 16:20:00|12469.5|12467.5|12466|12464|12473|12471|12465|12463|630
1762791900000|2025-11-10 16:25:00|12465.5|12463.5|12457|12455|12475|12473|12457|12455|2402
1762792200000|2025-11-10 16:30:00|12458|12456|12447|12445|12461.5|12459.5|12446.5|12444.5|1336
1762792500000|2025-11-10 16:35:00|12446.5|12444.5|12445|12443|12449|12447|12441|12439|1427
1762792800000|2025-11-10 16:40:00|12446|12444|12453|12451|12453|12451|12441|12439|255
1762793100000|2025-11-10 16:45:00|12452.5|12450.5|12456.5|12454.5|12457|12455|12450.5|12448.5|470
1762793400000|2025-11-10 16:50:00|12457|12455|12451|12449|12459|12457|12451|12449|27
1762793700000|2025-11-10 16:55:00|12450|12448|12464|12462|12465|12463|12450|12448|84
1762794000000|2025-11-10 17:00:00|12463|12461|12485|12483|12492|12490|12463|12461|640
1762794300000|2025-11-10 17:05:00|12485.5|12483.5|12483|12481|12487|12485|12476|12474|336
1762794600000|2025-11-10 17:10:00|12482.5|12480.5|12479.5|12477.5|12484|12482|12478|12476|165
1762794900000|2025-11-10 17:15:00|12479|12477|12478|12476|12483|12481|12477|12475|81
1762795200000|2025-11-10 17:20:00|12479|12477|12481.5|12479.5|12483|12481|12479|12477|40
1762795500000|2025-11-10 17:25:00|12482|12480|12483|12481|12485.5|12483.5|12481.5|12479.5|13
1762795800000|2025-11-10 17:30:00|12483.5|12481.5|12489.5|12487.5|12490|12488|12482.5|12480.5|39
1762796100000|2025-11-10 17:35:00|12490|12488|12489|12487|12491.5|12489.5|12488|12486|29
1762796400000|2025-11-10 17:40:00|12488.5|12486.5|12489.5|12487.5|12492.5|12490.5|12488|12486|14
1762796700000|2025-11-10 17:45:00|12490|12488|12490|12488|12491.5|12489.5|12489.5|12487.5|36
1762797000000|2025-11-10 17:50:00|12490.5|12488.5|12491.5|12489.5|12494.5|12492.5|12490.5|12488.5|63
1762797300000|2025-11-10 17:55:00|12491|12489|12490|12488|12493|12491|12489.5|12487.5|16
1762797600000|2025-11-10 18:00:00|12490.5|12488.5|12491.5|12489.5|12493.5|12491.5|12490|12488|36
1762797900000|2025-11-10 18:05:00|12492|12490|12491|12489|12492.5|12490.5|12489.5|12487.5|14
1762798200000|2025-11-10 18:10:00|12491.5|12489.5|12491|12489|12492|12490|12490|12488|13
1762798500000|2025-11-10 18:15:00|12491.5|12489.5|12492.5|12490.5|12494|12492|12490.5|12488.5|15
1762798800000|2025-11-10 18:20:00|12492|12490|12491.5|12489.5|12492.5|12490.5|12490.5|12488.5|13
1762799100000|2025-11-10 18:25:00|12492|12490|12494|12492|12495.5|12493.5|12491|12489|46
1762799400000|2025-11-10 18:30:00|12493.5|12491.5|12494.5|12492.5|12496.5|12494.5|12493|12491|25
1762799700000|2025-11-10 18:35:00|12495|12493|12497|12495|12497|12495|12493.5|12491.5|21
1762800000000|2025-11-10 18:40:00|12496.5|12494.5|12498.5|12496.5|12499.5|12497.5|12496|12494|68
1762800300000|2025-11-10 18:45:00|12499|12497|12502|12500|12502|12500|12498|12496|67
1762800600000|2025-11-10 18:50:00|12501.5|12499.5|12501.5|12499.5|12502.5|12500.5|12500|12498|20
1762800900000|2025-11-10 18:55:00|12501|12499|12498.5|12496.5|12501|12499|12497.5|12495.5|21
1762801200000|2025-11-10 19:00:00|12498|12496|12501|12499|12503|12501|12498|12496|41
1762801500000|2025-11-10 19:05:00|12501.5|12499.5|12502|12500|12503.5|12501.5|12501|12499|13
1762801800000|2025-11-10 19:10:00|12501.5|12499.5|12504|12502|12505|12503|12501|12499|17
1762802100000|2025-11-10 19:15:00|12503.5|12501.5|12503.5|12501.5|12505|12503|12502|12500|12
1762802400000|2025-11-10 19:20:00|12503|12501|12503|12501|12503.5|12501.5|12501|12499|9
1762802700000|2025-11-10 19:25:00|12504|12502|12508|12506|12509.5|12507.5|12503|12501|20
1762803000000|2025-11-10 19:30:00|12507|12505|12508|12506|12508.5|12506.5|12506|12504|31
1762803300000|2025-11-10 19:35:00|12507.5|12505.5|12508|12506|12508.5|12506.5|12506.5|12504.5|15
1762803600000|2025-11-10 19:40:00|12508.5|12506.5|12510.5|12508.5|12512|12510|12508|12506|25
1762803900000|2025-11-10 19:45:00|12511|12509|12511.5|12509.5|12512|12510|12510|12508|7
1762804200000|2025-11-10 19:50:00|12511|12509|12518|12516|12518.5|12516.5|12511|12509|14
1762804500000|2025-11-10 19:55:00|12518.5|12516.5|12515|12513|12519.5|12517.5|12514.5|12512.5|9
1762804800000|2025-11-10 20:00:00|12515.5|12513.5|12516.5|12514.5|12517|12515|12515|12513|1
1762805100000|2025-11-10 20:05:00|12516|12514|12519|12517|12520|12518|12516|12514|32
1762805400000|2025-11-10 20:10:00|12519.5|12517.5|12522|12520|12522.5|12520.5|12518.5|12516.5|13
1762805700000|2025-11-10 20:15:00|12522.5|12520.5|12518|12516|12522.5|12520.5|12516.5|12514.5|6
1762806000000|2025-11-10 20:20:00|12517.5|12515.5|12516.5|12514.5|12517.5|12515.5|12514|12512|14
1762806300000|2025-11-10 20:25:00|12517|12515|12514.5|12512.5|12518|12516|12514.5|12512.5|4
1762806600000|2025-11-10 20:30:00|12514|12512|12512|12510|12515|12513|12511.5|12509.5|18
1762806900000|2025-11-10 20:35:00|12512.5|12510.5|12511|12509|12513.5|12511.5|12509.5|12507.5|68
1762807200000|2025-11-10 20:40:00|12510.5|12508.5|12510.5|12508.5|12511.5|12509.5|12509.5|12507.5|24
1762807500000|2025-11-10 20:45:00|12510|12508|12513|12511|12514|12512|12509.5|12507.5|53
1762807800000|2025-11-10 20:50:00|12512.5|12510.5|12519|12517|12519|12517|12510|12508|47
1762808100000|2025-11-10 20:55:00|12518.5|12516.5|12522.5|12516.5|12522.5|12517|12512.5|12510.5|54
1762808400000|2025-11-10 21:00:00|12521.5|12515.5|12523.9|12517.9|12524.5|12518.5|12520.4|12514.4|0
1762808700000|2025-11-10 21:05:00|12524.1|12518.1|12526.7|12520.7|12527.3|12521.3|12523.5|12517.5|0
1762809000000|2025-11-10 21:10:00|12526.4|12520.4|12526.4|12520.4|12527.2|12521.2|12525.2|12519.2|0
1762809300000|2025-11-10 21:15:00|12526.3|12520.3|12525.6|12519.6|12527.8|12521.8|12525.5|12519.5|0
1762809600000|2025-11-10 21:20:00|12525.7|12519.7|12527.3|12521.3|12527.6|12521.6|12525.5|12519.5|0
1762809900000|2025-11-10 21:25:00|12527.2|12521.2|12526.1|12520.1|12528|12522|12526.1|12520.1|0
1762810200000|2025-11-10 21:30:00|12526.3|12520.3|12525.5|12519.5|12526.3|12520.3|12524.4|12518.4|0
1762810500000|2025-11-10 21:35:00|12525.3|12519.3|12525.5|12519.5|12526.1|12520.1|12525|12519|0
1762810800000|2025-11-10 21:40:00|12525.6|12519.6|12526.1|12520.1|12527.2|12521.2|12525.3|12519.3|0
1762811100000|2025-11-10 21:45:00|12526|12520|12526|12520|12526.6|12520.6|12524.9|12518.9|0
1762811400000|2025-11-10 21:50:00|12525.9|12519.9|12523.2|12517.2|12525.9|12519.9|12522.6|12516.6|0
1762811700000|2025-11-10 21:55:00|12523|12517|12522.6|12516.6|12523.3|12517.3|12522.1|12516.1|0
1762812000000|2025-11-10 22:00:00|12522.9|12516.9|12522|12516|12523.3|12517.3|12521.8|12515.8|0
1762812300000|2025-11-10 22:05:00|12521.9|12515.9|12522|12516|12522.1|12516.1|12521.3|12515.3|0
1762812600000|2025-11-10 22:10:00|12521.8|12515.8|12523.2|12517.2|12523.2|12517.2|12521.8|12515.8|0
1762812900000|2025-11-10 22:15:00|12523.3|12517.3|12523.2|12517.2|12523.5|12517.5|12523.2|12517.2|0
1762813200000|2025-11-10 22:20:00|12523.3|12517.3|12523.6|12517.6|12523.8|12517.8|12523.3|12517.3|0
1762813500000|2025-11-10 22:25:00|12523.5|12517.5|12523.6|12517.6|12523.6|12517.6|12523.5|12517.5|0
1762813800000|2025-11-10 22:30:00|12523.8|12517.8|12523.5|12517.5|12523.8|12517.8|12523.3|12517.3|0
1762814100000|2025-11-10 22:35:00|12523.3|12517.3|12523.6|12517.6|12523.8|12517.8|12523.3|12517.3|0
1762815000000|2025-11-10 22:50:00|12523.5|12517.5|12523.5|12517.5|12523.6|12517.6|12523.3|12517.3|0
1762815300000|2025-11-10 22:55:00|12523.2|12517.2|12523.3|12517.3|12523.5|12517.5|12523.2|12517.2|0
1762815600000|2025-11-10 23:00:00|12523.4|12517.4|12521|12515|12525.3|12519.3|12520.4|12514.4|0
1762815900000|2025-11-10 23:05:00|12521.2|12515.2|12521|12515|12521.3|12515.3|12519.2|12513.2|0
1762816200000|2025-11-10 23:10:00|12520.9|12514.9|12521.8|12515.8|12522.3|12516.3|12520.4|12514.4|0
1762816500000|2025-11-10 23:15:00|12522|12516|12520.3|12514.3|12523.4|12517.4|12520.2|12514.2|0
1762816800000|2025-11-10 23:20:00|12520.2|12514.2|12522.8|12516.8|12523.1|12517.1|12519.4|12513.4|0
1762817100000|2025-11-10 23:25:00|12522.7|12516.7|12521.9|12515.9|12523.1|12517.1|12521.6|12515.6|0
1762817400000|2025-11-10 23:30:00|12522|12516|12520.2|12514.2|12522.7|12516.7|12519.7|12513.7|0
1762817700000|2025-11-10 23:35:00|12520.3|12514.3|12520.2|12514.2|12521.1|12515.1|12519.7|12513.7|0
1762818000000|2025-11-10 23:40:00|12520|12514|12520.7|12514.7|12522.2|12516.2|12519.7|12513.7|0
1762818300000|2025-11-10 23:45:00|12521.1|12515.1|12525.1|12519.1|12526.3|12520.3|12520.5|12514.5|0
1762818600000|2025-11-10 23:50:00|12525|12519|12524.8|12518.8|12526.5|12520.5|12524.3|12518.3|0
1762818900000|2025-11-10 23:55:00|12524.5|12518.5|12526.5|12520.5|12527.4|12521.4|12523.6|12517.6|0
1762819200000|2025-11-11 00:00:00|12526.7|12520.7|12530.9|12524.9|12531.1|12525.1|12525.4|12519.4|0
1762819500000|2025-11-11 00:05:00|12530.8|12524.8|12526.3|12520.3|12530.8|12524.8|12525.7|12519.7|0
1762819800000|2025-11-11 00:10:00|12526.5|12520.5|12526.5|12520.5|12526.6|12520.6|12523.4|12517.4|0
1762820100000|2025-11-11 00:15:00|12526.6|12520.6|12521.1|12515.1|12526.6|12520.6|12518.1|12512.1|0
1762820400000|2025-11-11 00:20:00|12520.3|12514.3|12522.6|12516.6|12522.6|12516.6|12519.6|12513.6|0
1762820700000|2025-11-11 00:25:00|12521.8|12515.8|12524.1|12518.1|12524.9|12518.9|12521.1|12515.1|0
1762821000000|2025-11-11 00:30:00|12522.6|12516.6|12524.1|12518.1|12524.9|12518.9|12521.1|12515.1|0
1762821300000|2025-11-11 00:35:00|12524.9|12518.9|12527.1|12521.1|12528.6|12522.6|12524.1|12518.1|0
1762821600000|2025-11-11 00:40:00|12528.6|12522.6|12524.1|12518.1|12528.6|12522.6|12522.6|12516.6|0
1762821900000|2025-11-11 00:45:00|12523.4|12517.4|12521.1|12515.1|12524.1|12518.1|12521.1|12515.1|0
1762822200000|2025-11-11 00:50:00|12521.8|12515.8|12521|12515|12524.1|12518.1|12521|12515|0
1762822500000|2025-11-11 00:55:00|12521.1|12515.1|12521.1|12515.1|12524.1|12518.1|12521.1|12515.1|0
1762822800000|2025-11-11 01:00:00|12521.8|12515.8|12521.1|12515.1|12524.1|12518.1|12518.1|12512.1|0
1762823100000|2025-11-11 01:05:00|12521.8|12515.8|12524.1|12518.1|12524.1|12518.1|12521.1|12515.1|0
1762823400000|2025-11-11 01:10:00|12523.3|12517.3|12522.6|12516.6|12523.3|12517.3|12521.1|12515.1|0
1762823700000|2025-11-11 01:15:00|12523.3|12517.3|12525.7|12519.7|12527.2|12521.2|12521.1|12515.1|0
1762824000000|2025-11-11 01:20:00|12526.4|12520.4|12524.1|12518.1|12526.4|12520.4|12522.6|12516.6|0
1762824300000|2025-11-11 01:25:00|12524.2|12518.2|12525.6|12519.6|12527.1|12521.1|12524.1|12518.1|0
1762824600000|2025-11-11 01:30:00|12527.1|12521.1|12527.1|12521.1|12527.2|12521.2|12525.6|12519.6|0
1762824900000|2025-11-11 01:35:00|12526.4|12520.4|12524.1|12518.1|12526.4|12520.4|12521|12515|0
1762825200000|2025-11-11 01:40:00|12523.3|12517.3|12527|12521|12528.6|12522.6|12521.8|12515.8|0
1762825500000|2025-11-11 01:45:00|12527.1|12521.1|12525.5|12519.5|12528.6|12522.6|12525.5|12519.5|0
1762825800000|2025-11-11 01:50:00|12525.6|12519.6|12527|12521|12528.6|12522.6|12525.6|12519.6|0
1762826100000|2025-11-11 01:55:00|12528.5|12522.5|12530|12524|12530|12524|12527|12521|0
1762826400000|2025-11-11 02:00:00|12528.5|12522.5|12525.5|12519.5|12528.5|12522.5|12524.7|12518.7|0
1762826700000|2025-11-11 02:05:00|12524.7|12518.7|12527|12521|12527|12521|12524|12518|0
1762827000000|2025-11-11 02:10:00|12528.5|12522.5|12524|12518|12530.1|12524.1|12524|12518|0
1762827300000|2025-11-11 02:15:00|12524.8|12518.8|12524|12518|12527.1|12521.1|12524|12518|0
1762827600000|2025-11-11 02:20:00|12524.1|12518.1|12521|12515|12525.6|12519.6|12521|12515|0
1762827900000|2025-11-11 02:25:00|12522.5|12516.5|12522.5|12516.5|12522.5|12516.5|12521|12515|0
1762828200000|2025-11-11 02:30:00|12521|12515|12523.3|12517.3|12524.1|12518.1|12519.5|12513.5|0
1762828500000|2025-11-11 02:35:00|12524.1|12518.1|12525.6|12519.6|12525.6|12519.6|12523.3|12517.3|0
1762828800000|2025-11-11 02:40:00|12527.1|12521.1|12527|12521|12527.1|12521.1|12524.1|12518.1|0
1762829100000|2025-11-11 02:45:00|12526.3|12520.3|12524.1|12518.1|12527.1|12521.1|12524.1|12518.1|0
1762829400000|2025-11-11 02:50:00|12524.8|12518.8|12525.6|12519.6|12525.6|12519.6|12524.1|12518.1|0
1762829700000|2025-11-11 02:55:00|12525.5|12519.5|12524|12518|12525.6|12519.6|12522.5|12516.5|0
1762830000000|2025-11-11 03:00:00|12524.1|12518.1|12522.5|12516.5|12525.6|12519.6|12521|12515|0
1762830300000|2025-11-11 03:05:00|12521.8|12515.8|12525.5|12519.5|12526.3|12520.3|12521.8|12515.8|0
1762830600000|2025-11-11 03:10:00|12525.6|12519.6|12524.1|12518.1|12527.8|12521.8|12524|12518|0
1762830900000|2025-11-11 03:15:00|12524|12518|12522.5|12516.5|12524.1|12518.1|12522.5|12516.5|0
1762831200000|2025-11-11 03:20:00|12522.6|12516.6|12522.5|12516.5|12524|12518|12522.5|12516.5|0
1762831500000|2025-11-11 03:25:00|12521|12515|12522.5|12516.5|12522.5|12516.5|12521|12515|0
1762831800000|2025-11-11 03:30:00|12521|12515|12522.5|12516.5|12524|12518|12521|12515|0
1762832100000|2025-11-11 03:35:00|12521|12515|12524|12518|12524|12518|12521|12515|0
1762832400000|2025-11-11 03:40:00|12522.5|12516.5|12524|12518|12524|12518|12522.5|12516.5|0
1762832700000|2025-11-11 03:45:00|12523.3|12517.3|12522.5|12516.5|12524|12518|12522.5|12516.5|0
1762833000000|2025-11-11 03:50:00|12524|12518|12524|12518|12524|12518|12522.5|12516.5|0
1762833300000|2025-11-11 03:55:00|12524.1|12518.1|12525.6|12519.6|12527.1|12521.1|12524|12518|0
1762833600000|2025-11-11 04:00:00|12526.3|12520.3|12524|12518|12527.1|12521.1|12524|12518|0
1762833900000|2025-11-11 04:05:00|12522.6|12516.6|12521|12515|12522.6|12516.6|12519.5|12513.5|0
1762834200000|2025-11-11 04:10:00|12520.3|12514.3|12522.5|12516.5|12522.5|12516.5|12516.5|12510.5|0
1762834500000|2025-11-11 04:15:00|12523.2|12517.2|12521|12515|12523.2|12517.2|12521|12515|0
1762834800000|2025-11-11 04:20:00|12520.9|12514.9|12519.5|12513.5|12521|12515|12519.4|12513.4|0
1762835100000|2025-11-11 04:25:00|12518.7|12512.7|12519.5|12513.5|12519.5|12513.5|12518|12512|0
1762835400000|2025-11-11 04:30:00|12520.3|12514.3|12521|12515|12521|12515|12519.5|12513.5|0
1762835700000|2025-11-11 04:35:00|12519.5|12513.5|12518|12512|12519.5|12513.5|12516.5|12510.5|0
1762836000000|2025-11-11 04:40:00|12519.5|12513.5|12518.7|12512.7|12520.3|12514.3|12518|12512|0
1762836300000|2025-11-11 04:45:00|12518|12512|12518|12512|12518.7|12512.7|12518|12512|0
1762836600000|2025-11-11 04:50:00|12517.9|12511.9|12513.4|12507.4|12517.9|12511.9|12513.4|12507.4|0
1762836900000|2025-11-11 04:55:00|12513.3|12507.3|12511.8|12505.8|12514.8|12508.8|12510.3|12504.3|0
1762837200000|2025-11-11 05:00:00|12510.3|12504.3|12511.8|12505.8|12516.3|12510.3|12510.3|12504.3|0
1762837500000|2025-11-11 05:05:00|12512.5|12506.5|12509.5|12503.5|12512.5|12506.5|12508.7|12502.7|0
1762837800000|2025-11-11 05:10:00|12510.2|12504.2|12508.4|12502.4|12511.8|12505.8|12508.4|12502.4|0
1762838100000|2025-11-11 05:15:00|12509.9|12503.9|12508.4|12502.4|12511.4|12505.4|12508.4|12502.4|0
1762838400000|2025-11-11 05:20:00|12509.2|12503.2|12506.9|12500.9|12509.9|12503.9|12506.9|12500.9|0
1762838700000|2025-11-11 05:25:00|12508.4|12502.4|12511.5|12505.5|12511.5|12505.5|12506.9|12500.9|0
1762839000000|2025-11-11 05:30:00|12512.2|12506.2|12510.2|12504.2|12512.2|12506.2|12510|12504|0
1762839300000|2025-11-11 05:35:00|12509.4|12503.4|12511.7|12505.7|12512.5|12506.5|12507.2|12501.2|0
1762839600000|2025-11-11 05:40:00|12511|12505|12507.2|12501.2|12512.5|12506.5|12507.2|12501.2|0
1762839900000|2025-11-11 05:45:00|12508.7|12502.7|12511.8|12505.8|12511.8|12505.8|12507.2|12501.2|0
1762840200000|2025-11-11 05:50:00|12511.7|12505.7|12508.7|12502.7|12511.8|12505.8|12508.7|12502.7|0
1762840500000|2025-11-11 05:55:00|12507.2|12501.2|12504.2|12498.2|12507.2|12501.2|12504.2|12498.2|0
1762840800000|2025-11-11 06:00:00|12505.7|12499.7|12502.7|12496.7|12505.7|12499.7|12501.2|12495.2|0
1762841100000|2025-11-11 06:05:00|12503.5|12497.5|12507.2|12501.2|12508.7|12502.7|12503.5|12497.5|0
1762841400000|2025-11-11 06:10:00|12508|12502|12513.3|12507.3|12514.8|12508.8|12507.2|12501.2|0
1762841700000|2025-11-11 06:15:00|12514|12508|12514.8|12508.8|12516.3|12510.3|12513.3|12507.3|0
1762842000000|2025-11-11 06:20:00|12513.3|12507.3|12514.8|12508.8|12516.3|12510.3|12513.3|12507.3|0
1762842300000|2025-11-11 06:25:00|12515.5|12509.5|12514.7|12508.7|12516.3|12510.3|12514.7|12508.7|0
1762842600000|2025-11-11 06:30:00|12514.8|12508.8|12517.8|12511.8|12519.3|12513.3|12514.7|12508.7|0
1762842900000|2025-11-11 06:35:00|12516.3|12510.3|12519.3|12513.3|12519.3|12513.3|12516.3|12510.3|0
1762843200000|2025-11-11 06:40:00|12520.8|12514.8|12514.8|12508.8|12520.8|12514.8|12514.8|12508.8|0
1762843500000|2025-11-11 06:45:00|12514.7|12508.7|12511.7|12505.7|12514.8|12508.8|12510.2|12504.2|0
1762843800000|2025-11-11 06:50:00|12510.2|12504.2|12508.8|12502.8|12511.8|12505.8|12508.7|12502.7|0
1762844100000|2025-11-11 06:55:00|12509.5|12503.5|12508.8|12502.8|12510.3|12504.3|12508.8|12502.8|0
1762844400000|2025-11-11 07:00:00|12510.3|12504.3|12524|12522|12526|12524|12510|12504.3|117
1762844700000|2025-11-11 07:05:00|12525|12523|12527|12525|12528.5|12526.5|12520.5|12518.5|65
1762845000000|2025-11-11 07:10:00|12527.5|12525.5|12533.5|12531.5|12536|12534|12527.5|12525.5|37
1762845300000|2025-11-11 07:15:00|12534|12532|12540.5|12538.5|12540.5|12538.5|12533.5|12531.5|48
1762845600000|2025-11-11 07:20:00|12540|12538|12542|12540|12545|12543|12538|12536|67
1762845900000|2025-11-11 07:25:00|12542.5|12540.5|12544.5|12542.5|12544.5|12542.5|12537.5|12535.5|79
1762846200000|2025-11-11 07:30:00|12544|12542|12553.5|12551.5|12553.5|12551.5|12544|12542|60
1762846500000|2025-11-11 07:35:00|12553|12551|12547|12545|12554|12552|12545|12543|75
1762846800000|2025-11-11 07:40:00|12546.5|12544.5|12551|12549|12554|12552|12546.5|12544.5|55
1762847100000|2025-11-11 07:45:00|12551.5|12549.5|12548|12546|12551.5|12549.5|12548|12546|51
1762847400000|2025-11-11 07:50:00|12547.5|12545.5|12547|12545|12551|12549|12547|12545|68
1762847700000|2025-11-11 07:55:00|12547.5|12545.5|12541|12539|12548|12546|12535.5|12533.5|313
1762848000000|2025-11-11 08:00:00|12546|12544|12531.5|12529.5|12546|12544|12503|12501|1668
1762848300000|2025-11-11 08:05:00|12531|12529|12541.5|12539.5|12546.5|12544.5|12522.5|12520.5|536
1762848600000|2025-11-11 08:10:00|12542|12540|12547.5|12545.5|12549|12547|12539|12537|541
1762848900000|2025-11-11 08:15:00|12548.5|12546.5|12546.5|12544.5|12553.5|12551.5|12541|12539|331
1762849200000|2025-11-11 08:20:00|12547.3|12545.3|12532.8|12530.8|12548.8|12546.8|12531.8|12529.8|354
1762849500000|2025-11-11 08:25:00|12532.3|12530.3|12528.8|12526.8|12533.3|12531.3|12526.8|12524.8|173
1762849800000|2025-11-11 08:30:00|12529.5|12527.5|12535.5|12533.5|12537.5|12535.5|12529.5|12527.5|283
1762850100000|2025-11-11 08:35:00|12536.5|12534.5|12535.5|12533.5|12540.5|12538.5|12530.5|12528.5|272
1762850400000|2025-11-11 08:40:00|12535.1|12533.1|12539.1|12537.1|12541.6|12539.6|12533.1|12531.1|268
1762850700000|2025-11-11 08:45:00|12540.6|12538.6|12549.1|12547.1|12554.1|12552.1|12540.1|12538.1|246
1762851000000|2025-11-11 08:50:00|12548.8|12546.8|12550.8|12548.8|12555.8|12553.8|12547.8|12545.8|196
1762851300000|2025-11-11 08:55:00|12551.8|12549.8|12556.8|12554.8|12557.8|12555.8|12550.8|12548.8|389
1762851600000|2025-11-11 09:00:00|12556|12554|12566|12564|12569|12567|12555|12553|252
1762851900000|2025-11-11 09:05:00|12566.5|12564.5|12568.5|12566.5|12570|12568|12563|12561|130
1762852200000|2025-11-11 09:10:00|12568.8|12566.8|12561.3|12559.3|12569.3|12567.3|12558.3|12556.3|149
1762852500000|2025-11-11 09:15:00|12561.8|12559.8|12559.3|12557.3|12565.8|12563.8|12559.3|12557.3|146
1762852800000|2025-11-11 09:20:00|12560.7|12558.7|12567.2|12565.2|12572.7|12570.7|12560.7|12558.7|261
1762853100000|2025-11-11 09:25:00|12566.7|12564.7|12573.7|12571.7|12574.2|12572.2|12564.7|12562.7|108
1762853400000|2025-11-11 09:30:00|12573.1|12571.1|12574.1|12572.1|12581.1|12579.1|12572.6|12570.6|202
1762853700000|2025-11-11 09:35:00|12573.6|12571.6|12577.1|12575.1|12581.1|12579.1|12571.1|12569.1|252
1762854000000|2025-11-11 09:40:00|12576.7|12574.7|12572.2|12570.2|12576.7|12574.7|12569.7|12567.7|167
1762854300000|2025-11-11 09:45:00|12572.7|12570.7|12572.2|12570.2|12576.2|12574.2|12569.7|12567.7|133
1762854600000|2025-11-11 09:50:00|12572.7|12570.7|12573.7|12571.7|12574.7|12572.7|12568.7|12566.7|169
1762854900000|2025-11-11 09:55:00|12574.2|12572.2|12570.2|12568.2|12574.7|12572.7|12569.2|12567.2|64
1762855200000|2025-11-11 10:00:00|12570|12568|12564.5|12562.5|12571|12569|12564|12562|129
1762855500000|2025-11-11 10:05:00|12565|12563|12570.5|12568.5|12574|12572|12564.5|12562.5|356
1762855800000|2025-11-11 10:10:00|12571.8|12569.8|12570.8|12568.8|12572.8|12570.8|12566.8|12564.8|256
1762856100000|2025-11-11 10:15:00|12571.3|12569.3|12568.8|12566.8|12572.8|12570.8|12565.8|12563.8|356
1762856400000|2025-11-11 10:20:00|12570|12568|12585|12583|12585.5|12583.5|12569|12567|247
1762856700000|2025-11-11 10:25:00|12585.5|12583.5|12592|12590|12592|12590|12585|12583|191
1762857000000|2025-11-11 10:30:00|12591.5|12589.5|12594|12592|12598|12596|12588.5|12586.5|237
1762857300000|2025-11-11 10:35:00|12593.5|12591.5|12600|12598|12601.5|12599.5|12593|12591|219
1762857600000|2025-11-11 10:40:00|12600.5|12598.5|12594|12592|12601|12599|12592.5|12590.5|120
1762857900000|2025-11-11 10:45:00|12595|12593|12600.5|12598.5|12603|12601|12595|12593|171
1762858200000|2025-11-11 10:50:00|12601|12599|12606|12604|12606|12604|12600|12598|111
1762858500000|2025-11-11 10:55:00|12606.5|12604.5|12596|12594|12607|12605|12595|12593|289
1762858800000|2025-11-11 11:00:00|12596.5|12594.5|12600|12598|12600.5|12598.5|12594|12592|87
1762859100000|2025-11-11 11:05:00|12600.5|12598.5|12597.9|12595.9|12601.5|12599.5|12595.4|12593.4|1066
1762859400000|2025-11-11 11:10:00|12597.8|12595.8|12597.3|12595.3|12600.3|12598.3|12594.3|12592.3|84
1762859700000|2025-11-11 11:15:00|12596.8|12594.8|12599.8|12597.8|12600.3|12598.3|12594.3|12592.3|60
1762860000000|2025-11-11 11:20:00|12599.1|12597.1|12591.6|12589.6|12599.6|12597.6|12591.6|12589.6|47
1762860300000|2025-11-11 11:25:00|12592.1|12590.1|12586.6|12584.6|12592.6|12590.6|12586.1|12584.1|119
1762860600000|2025-11-11 11:30:00|12588.1|12586.1|12589.1|12587.1|12591.1|12589.1|12582.1|12580.1|146
1762860900000|2025-11-11 11:35:00|12589.6|12587.6|12593.6|12591.6|12594.1|12592.1|12588.6|12586.6|114
1762861200000|2025-11-11 11:40:00|12593|12591|12596.5|12594.5|12596.5|12594.5|12590.5|12588.5|86
1762861500000|2025-11-11 11:45:00|12596|12594|12589.5|12587.5|12596.5|12594.5|12589.5|12587.5|78
1762861800000|2025-11-11 11:50:00|12588.3|12586.3|12588.3|12586.3|12590.8|12588.8|12585.3|12583.3|36
1762862100000|2025-11-11 11:55:00|12587.8|12585.8|12586.3|12584.3|12589.3|12587.3|12584.8|12582.8|188
1762862400000|2025-11-11 12:00:00|12586.6|12584.6|12582.1|12580.1|12586.6|12584.6|12579.6|12577.6|122
1762862700000|2025-11-11 12:05:00|12582.6|12580.6|12591.1|12589.1|12591.1|12589.1|12581.6|12579.6|192
1762863000000|2025-11-11 12:10:00|12591.9|12589.9|12595.4|12593.4|12596.9|12594.9|12591.9|12589.9|48
1762863300000|2025-11-11 12:15:00|12595.9|12593.9|12590.4|12588.4|12596.9|12594.9|12587.4|12585.4|82
1762863600000|2025-11-11 12:20:00|12589.7|12587.7|12596.7|12594.7|12599.2|12597.2|12589.2|12587.2|86
1762863900000|2025-11-11 12:25:00|12597.2|12595.2|12598.7|12596.7|12601.7|12599.7|12595.7|12593.7|78
1762864200000|2025-11-11 12:30:00|12598.3|12596.3|12601.8|12599.8|12605.8|12603.8|12598.3|12596.3|54
1762864500000|2025-11-11 12:35:00|12602.3|12600.3|12606.3|12604.3|12606.8|12604.8|12602.3|12600.3|116
1762864800000|2025-11-11 12:40:00|12606.8|12604.8|12605.3|12603.3|12608.3|12606.3|12602.8|12600.8|104
1762865100000|2025-11-11 12:45:00|12605.8|12603.8|12609.3|12607.3|12610.3|12608.3|12605.3|12603.3|171
1762865400000|2025-11-11 12:50:00|12609.4|12607.4|12613.9|12611.9|12614.4|12612.4|12607.4|12605.4|68
1762865700000|2025-11-11 12:55:00|12614.4|12612.4|12613.4|12611.4|12616.9|12614.9|12613.4|12611.4|48
1762866000000|2025-11-11 13:00:00|12613.9|12611.9|12607.4|12605.4|12613.9|12611.9|12607.4|12605.4|38
1762866300000|2025-11-11 13:05:00|12606.4|12604.4|12608.9|12606.9|12611.9|12609.9|12606.4|12604.4|37
1762866600000|2025-11-11 13:10:00|12610|12608|12611|12609|12611|12609|12607.5|12605.5|41
1762866900000|2025-11-11 13:15:00|12610.5|12608.5|12612|12610|12612.5|12610.5|12609.5|12607.5|62
1762867200000|2025-11-11 13:20:00|12611.1|12609.1|12608.1|12606.1|12612.6|12610.6|12606.1|12604.1|69
1762867500000|2025-11-11 13:25:00|12608.6|12606.6|12608.6|12606.6|12610.6|12608.6|12604.6|12602.6|101
1762867800000|2025-11-11 13:30:00|12608.5|12606.5|12611|12609|12613|12611|12607.5|12605.5|65
1762868100000|2025-11-11 13:35:00|12610.5|12608.5|12612|12610|12616.5|12614.5|12610.5|12608.5|112
1762868400000|2025-11-11 13:40:00|12610.8|12608.8|12613.8|12611.8|12614.3|12612.3|12610.3|12608.3|40
1762868700000|2025-11-11 13:45:00|12614.3|12612.3|12621.3|12619.3|12622.3|12620.3|12613.8|12611.8|361
1762869000000|2025-11-11 13:50:00|12622.2|12620.2|12623.7|12621.7|12625.7|12623.7|12620.7|12618.7|50
1762869300000|2025-11-11 13:55:00|12623.2|12621.2|12620.7|12618.7|12626.2|12624.2|12620.7|12618.7|178
1762869600000|2025-11-11 14:00:00|12621.2|12619.2|12616.2|12614.2|12625.2|12623.2|12615.2|12613.2|896
1762869900000|2025-11-11 14:05:00|12616.7|12614.7|12618.7|12616.7|12620.2|12618.2|12616.7|12614.7|93
1762870200000|2025-11-11 14:10:00|12619.1|12617.1|12623.6|12621.6|12625.6|12623.6|12618.1|12616.1|396
1762870500000|2025-11-11 14:15:00|12624.1|12622.1|12622.1|12620.1|12627.6|12625.6|12621.6|12619.6|144
1762870800000|2025-11-11 14:20:00|12621.6|12619.6|12626.1|12624.1|12627.1|12625.1|12620.1|12618.1|110
1762871100000|2025-11-11 14:25:00|12625.6|12623.6|12638.6|12636.6|12639.1|12637.1|12625.1|12623.1|180
1762871400000|2025-11-11 14:30:00|12638.4|12636.4|12645.9|12643.9|12647.9|12645.9|12638.4|12636.4|439
1762871700000|2025-11-11 14:35:00|12645.4|12643.4|12651.4|12649.4|12651.9|12649.9|12642.9|12640.9|450
1762872000000|2025-11-11 14:40:00|12651.9|12649.9|12650.4|12648.4|12654.4|12652.4|12647.9|12645.9|223
1762872300000|2025-11-11 14:45:00|12650.9|12648.9|12652.9|12650.9|12659.4|12657.4|12648.4|12646.4|694
1762872600000|2025-11-11 14:50:00|12652.5|12650.5|12662.5|12660.5|12665|12663|12648.5|12646.5|245
1762872900000|2025-11-11 14:55:00|12663|12661|12659.5|12657.5|12663|12661|12655|12653|166
1762873200000|2025-11-11 15:00:00|12659.9|12657.9|12660.9|12658.9|12662.9|12660.9|12652.9|12650.9|149
1762873500000|2025-11-11 15:05:00|12661.4|12659.4|12669.9|12667.9|12677.4|12675.4|12658.4|12656.4|462
1762873800000|2025-11-11 15:10:00|12669.6|12667.6|12666.1|12664.1|12674.1|12672.1|12665.6|12663.6|455
1762874100000|2025-11-11 15:15:00|12665.6|12663.6|12674.1|12672.1|12675.1|12673.1|12662.1|12660.1|267
1762874400000|2025-11-11 15:20:00|12674.6|12672.6|12687.1|12685.1|12689.6|12687.6|12673.6|12671.6|392
1762874700000|2025-11-11 15:25:00|12687.6|12685.6|12690.6|12688.6|12693.6|12691.6|12685.6|12683.6|345
1762875000000|2025-11-11 15:30:00|12690.2|12688.2|12689.2|12687.2|12696.2|12694.2|12688.2|12686.2|220
1762875300000|2025-11-11 15:35:00|12688.7|12686.7|12686.2|12684.2|12688.7|12686.7|12681.2|12679.2|238
1762875600000|2025-11-11 15:40:00|12686|12684|12684|12682|12686.5|12684.5|12682|12680|258
1762875900000|2025-11-11 15:45:00|12684.5|12682.5|12694|12692|12694|12692|12684.5|12682.5|188
1762876200000|2025-11-11 15:50:00|12694.4|12692.4|12695.4|12693.4|12695.9|12693.9|12686.4|12684.4|183
1762876500000|2025-11-11 15:55:00|12694.9|12692.9|12689.9|12687.9|12698.4|12696.4|12689.4|12687.4|417
1762876800000|2025-11-11 16:00:00|12690.6|12688.6|12696.6|12694.6|12697.1|12695.1|12686.1|12684.1|408
1762877100000|2025-11-11 16:05:00|12697.1|12695.1|12702.1|12700.1|12703.1|12701.1|12695.1|12693.1|351
1762877400000|2025-11-11 16:10:00|12701.4|12699.4|12705.4|12703.4|12707.4|12705.4|12701.4|12699.4|476
1762877700000|2025-11-11 16:15:00|12705.9|12703.9|12721.4|12719.4|12726.4|12724.4|12705.9|12703.9|1314
1762878000000|2025-11-11 16:20:00|12720.9|12718.9|12731.9|12729.9|12731.9|12729.9|12719.4|12717.4|1169
1762878300000|2025-11-11 16:25:00|12732.4|12730.4|12707.4|12705.4|12733.9|12731.9|12705.4|12703.4|2641
1762878600000|2025-11-11 16:30:00|12706.4|12704.4|12695.4|12693.4|12706.4|12704.4|12692.4|12690.4|2311
1762878900000|2025-11-11 16:35:00|12694.4|12692.4|12702.9|12700.9|12703.4|12701.4|12694.4|12692.4|429
1762879200000|2025-11-11 16:40:00|12703.4|12701.4|12708.4|12706.4|12708.4|12706.4|12700.4|12698.4|155
1762879500000|2025-11-11 16:45:00|12707.9|12705.9|12714.9|12712.9|12717.4|12715.4|12705.4|12703.4|126
1762879800000|2025-11-11 16:50:00|12714.4|12712.4|12713.4|12711.4|12715.9|12713.9|12707.4|12705.4|128
1762880100000|2025-11-11 16:55:00|12711.4|12709.4|12705.4|12703.4|12712.9|12710.9|12704.4|12702.4|74
1762880400000|2025-11-11 17:00:00|12704.4|12702.4|12701.4|12699.4|12705.4|12703.4|12698.9|12696.9|165
1762880700000|2025-11-11 17:05:00|12702.4|12700.4|12711.9|12709.9|12712.9|12710.9|12702.4|12700.4|46
1762881000000|2025-11-11 17:10:00|12712.4|12710.4|12711.9|12709.9|12713.9|12711.9|12708.9|12706.9|32
1762881300000|2025-11-11 17:15:00|12711.4|12709.4|12714.9|12712.9|12716.4|12714.4|12711.4|12709.4|18
1762881600000|2025-11-11 17:20:00|12714.4|12712.4|12719.9|12717.9|12720.4|12718.4|12713.4|12711.4|24
1762881900000|2025-11-11 17:25:00|12718.9|12716.9|12716.9|12714.9|12719.9|12717.9|12714.9|12712.9|31
1762882200000|2025-11-11 17:30:00|12716.4|12714.4|12720.4|12718.4|12721.4|12719.4|12716.4|12714.4|24
1762882500000|2025-11-11 17:35:00|12720.9|12718.9|12721.4|12719.4|12722.9|12720.9|12718.9|12716.9|51
1762882800000|2025-11-11 17:40:00|12720.4|12718.4|12718.4|12716.4|12721.9|12719.9|12717.4|12715.4|15
1762883100000|2025-11-11 17:45:00|12718.9|12716.9|12719.9|12717.9|12721.9|12719.9|12715.9|12713.9|24
1762883400000|2025-11-11 17:50:00|12719.4|12717.4|12719.4|12717.4|12720.9|12718.9|12717.9|12715.9|20
1762883700000|2025-11-11 17:55:00|12719.9|12717.9|12718.4|12716.4|12720.4|12718.4|12717.4|12715.4|18
1762884000000|2025-11-11 18:00:00|12717.9|12715.9|12722.9|12720.9|12722.9|12720.9|12717.4|12715.4|18
1762884300000|2025-11-11 18:05:00|12722.4|12720.4|12724.4|12722.4|12725.4|12723.4|12722.4|12720.4|9
1762884600000|2025-11-11 18:10:00|12722.9|12720.9|12725.9|12723.9|12728.4|12726.4|12722.9|12720.9|43
1762884900000|2025-11-11 18:15:00|12726.4|12724.4|12731.9|12729.9|12732.4|12730.4|12725.9|12723.9|46
1762885200000|2025-11-11 18:20:00|12732.4|12730.4|12729.9|12727.9|12734.4|12732.4|12728.9|12726.9|45
1762885500000|2025-11-11 18:25:00|12729.4|12727.4|12729.4|12727.4|12730.4|12728.4|12726.4|12724.4|11
1762885800000|2025-11-11 18:30:00|12728.9|12726.9|12728.4|12726.4|12729.9|12727.9|12726.9|12724.9|12
1762886100000|2025-11-11 18:35:00|12727.9|12725.9|12729.9|12727.9|12729.9|12727.9|12726.9|12724.9|13
1762886400000|2025-11-11 18:40:00|12730.4|12728.4|12729.4|12727.4|12730.9|12728.9|12727.4|12725.4|22
1762886700000|2025-11-11 18:45:00|12727.9|12725.9|12731.4|12729.4|12732.4|12730.4|12726.4|12724.4|71
1762887000000|2025-11-11 18:50:00|12730.9|12728.9|12737.4|12735.4|12737.4|12735.4|12730.9|12728.9|165
1762887300000|2025-11-11 18:55:00|12736.9|12734.9|12733.9|12731.9|12737.4|12735.4|12733.4|12731.4|12
1762887600000|2025-11-11 19:00:00|12733.4|12731.4|12729.9|12727.9|12733.4|12731.4|12727.9|12725.9|35
1762887900000|2025-11-11 19:05:00|12730.4|12728.4|12728.9|12726.9|12731.4|12729.4|12725.9|12723.9|126
1762888200000|2025-11-11 19:10:00|12729.4|12727.4|12731.4|12729.4|12734.4|12732.4|12728.9|12726.9|19
1762888500000|2025-11-11 19:15:00|12731.9|12729.9|12732.4|12730.4|12733.9|12731.9|12730.9|12728.9|14
1762888800000|2025-11-11 19:20:00|12732.9|12730.9|12738.9|12736.9|12739.4|12737.4|12731.9|12729.9|102
1762889100000|2025-11-11 19:25:00|12739.4|12737.4|12739.4|12737.4|12740.9|12738.9|12738.4|12736.4|18
1762889400000|2025-11-11 19:30:00|12738.9|12736.9|12737.9|12735.9|12740.4|12738.4|12736.9|12734.9|16
1762889700000|2025-11-11 19:35:00|12737.4|12735.4|12736.9|12734.9|12738.4|12736.4|12735.4|12733.4|7
1762890000000|2025-11-11 19:40:00|12737.4|12735.4|12734.9|12732.9|12738.4|12736.4|12734.9|12732.9|9
1762890300000|2025-11-11 19:45:00|12734.4|12732.4|12736.4|12734.4|12736.4|12734.4|12732.9|12730.9|4
1762890600000|2025-11-11 19:50:00|12735.9|12733.9|12738.4|12736.4|12738.9|12736.9|12735.4|12733.4|20
1762890900000|2025-11-11 19:55:00|12738.9|12736.9|12734.4|12732.4|12739.9|12737.9|12732.4|12730.4|22
1762891200000|2025-11-11 20:00:00|12734.9|12732.9|12737.4|12735.4|12738.4|12736.4|12734.4|12732.4|8
1762891500000|2025-11-11 20:05:00|12736.9|12734.9|12735.9|12733.9|12739.4|12737.4|12735.9|12733.9|17
1762891800000|2025-11-11 20:10:00|12735.4|12733.4|12735.9|12733.9|12737.9|12735.9|12735.4|12733.4|6
1762892100000|2025-11-11 20:15:00|12735.4|12733.4|12731.9|12729.9|12735.9|12733.9|12731.9|12729.9|37
1762892400000|2025-11-11 20:20:00|12732.4|12730.4|12731.4|12729.4|12732.4|12730.4|12727.4|12725.4|198
1762892700000|2025-11-11 20:25:00|12731.9|12729.9|12735.4|12733.4|12735.4|12733.4|12730.4|12728.4|37
1762893000000|2025-11-11 20:30:00|12734.9|12732.9|12732.9|12730.9|12734.9|12732.9|12730.4|12728.4|14
1762893300000|2025-11-11 20:35:00|12732.4|12730.4|12729.9|12727.9|12732.9|12730.9|12729.9|12727.9|38
1762893600000|2025-11-11 20:40:00|12729.4|12727.4|12737.9|12735.9|12737.9|12735.9|12728.9|12726.9|11
1762893900000|2025-11-11 20:45:00|12738.4|12736.4|12738.9|12736.9|12739.9|12737.9|12736.9|12734.9|113
1762894200000|2025-11-11 20:50:00|12739.4|12737.4|12741.4|12739.4|12742.4|12740.4|12737.4|12735.4|69
1762894500000|2025-11-11 20:55:00|12740.9|12738.9|12737.9|12731.9|12742.4|12740.4|12731.9|12729.9|220
1762894800000|2025-11-11 21:00:00|12739.4|12733.4|12740.4|12734.4|12741.4|12735.4|12736.5|12730.5|0
1762895100000|2025-11-11 21:05:00|12740.3|12734.3|12741.7|12735.7|12741.8|12735.8|12739.5|12733.5|0
1762895400000|2025-11-11 21:10:00|12741.5|12735.5|12743.9|12737.9|12744.2|12738.2|12741.1|12735.1|0
1762895700000|2025-11-11 21:15:00|12744|12738|12744.2|12738.2|12745.4|12739.4|12743.1|12737.1|0
1762896000000|2025-11-11 21:20:00|12744.1|12738.1|12742|12736|12745.2|12739.2|12742|12736|0
1762896300000|2025-11-11 21:25:00|12741.8|12735.8|12742.1|12736.1|12742.9|12736.9|12740.8|12734.8|0
1762896600000|2025-11-11 21:30:00|12741.8|12735.8|12742.4|12736.4|12742.5|12736.5|12741.5|12735.5|0
1762896900000|2025-11-11 21:35:00|12742.3|12736.3|12740.6|12734.6|12742.5|12736.5|12740.6|12734.6|0
1762897200000|2025-11-11 21:40:00|12740.7|12734.7|12743.1|12737.1|12743.3|12737.3|12740.6|12734.6|0
1762897500000|2025-11-11 21:45:00|12743|12737|12740.6|12734.6|12743|12737|12740.6|12734.6|0
1762897800000|2025-11-11 21:50:00|12740.5|12734.5|12741.3|12735.3|12741.6|12735.6|12740.5|12734.5|0
1762898100000|2025-11-11 21:55:00|12741|12735|12740|12734|12741.3|12735.3|12739.6|12733.6|0
1762898400000|2025-11-11 22:00:00|12740.5|12734.5|12739.9|12733.9|12740.6|12734.6|12739.6|12733.6|0
1762898700000|2025-11-11 22:05:00|12739.6|12733.6|12740|12734|12740|12734|12739.1|12733.1|0
1762899000000|2025-11-11 22:10:00|12740.2|12734.2|12739.8|12733.8|12740.2|12734.2|12739.6|12733.6|0
1762899300000|2025-11-11 22:15:00|12740|12734|12740|12734|12740|12734|12740|12734|0
1762899600000|2025-11-11 22:20:00|12739.8|12733.8|12739.6|12733.6|12739.8|12733.8|12739.6|12733.6|0
1762899900000|2025-11-11 22:25:00|12739.7|12733.7|12740.1|12734.1|12740.1|12734.1|12739.7|12733.7|0
1762900200000|2025-11-11 22:30:00|12739.7|12733.7|12740|12734|12740.1|12734.1|12739.6|12733.6|0
1762900500000|2025-11-11 22:35:00|12740.1|12734.1|12740.1|12734.1|12740.1|12734.1|12740.1|12734.1|0
1762901100000|2025-11-11 22:45:00|12739.7|12733.7|12740|12734|12740|12734|12739.5|12733.5|0
1762901400000|2025-11-11 22:50:00|12739.9|12733.9|12740.1|12734.1|12740.1|12734.1|12739.5|12733.5|0
1762901700000|2025-11-11 22:55:00|12740|12734|12740.1|12734.1|12740.3|12734.3|12739.6|12733.6|0
1762902000000|2025-11-11 23:00:00|12740|12734|12740.1|12734.1|12741.5|12735.5|12738.6|12732.6|0
1762902300000|2025-11-11 23:05:00|12740|12734|12738.1|12732.1|12740.3|12734.3|12737.8|12731.8|0
1762902600000|2025-11-11 23:10:00|12737.9|12731.9|12737.2|12731.2|12738.3|12732.3|12734.2|12728.2|0
1762902900000|2025-11-11 23:15:00|12737|12731|12737.1|12731.1|12738.4|12732.4|12735.1|12729.1|0
1762903200000|2025-11-11 23:20:00|12737.3|12731.3|12739.3|12733.3|12740.5|12734.5|12737.1|12731.1|0
1762903500000|2025-11-11 23:25:00|12739.4|12733.4|12739|12733|12739.9|12733.9|12738.3|12732.3|0
1762903800000|2025-11-11 23:30:00|12739.1|12733.1|12739.1|12733.1|12739.4|12733.4|12737.1|12731.1|0
1762904100000|2025-11-11 23:35:00|12739.3|12733.3|12739.4|12733.4|12740|12734|12738.8|12732.8|0
1762904400000|2025-11-11 23:40:00|12739.3|12733.3|12741|12735|12741.6|12735.6|12738.5|12732.5|0
1762904700000|2025-11-11 23:45:00|12741.1|12735.1|12740.5|12734.5|12741.4|12735.4|12740|12734|0
1762905000000|2025-11-11 23:50:00|12740.4|12734.4|12740|12734|12741.1|12735.1|12739.4|12733.4|0
1762905300000|2025-11-11 23:55:00|12739.9|12733.9|12737.7|12731.7|12740.5|12734.5|12737.7|12731.7|0
1762905600000|2025-11-12 00:00:00|12737.4|12731.4|12739.7|12733.7|12741.8|12735.8|12737.4|12731.4|0
1762905900000|2025-11-12 00:05:00|12740|12734|12738.8|12732.8|12740.5|12734.5|12736.8|12730.8|0
1762906200000|2025-11-12 00:10:00|12738.5|12732.5|12738|12732|12739.4|12733.4|12737.3|12731.3|0
1762906500000|2025-11-12 00:15:00|12737.9|12731.9|12744.5|12738.5|12745.2|12739.2|12737.2|12731.2|0
1762906800000|2025-11-12 00:20:00|12742.9|12736.9|12744.5|12738.5|12745.3|12739.3|12742.9|12736.9|0
1762907100000|2025-11-12 00:25:00|12746|12740|12741.5|12735.5|12747.6|12741.6|12741.5|12735.5|0
1762907400000|2025-11-12 00:30:00|12742.3|12736.3|12742.3|12736.3|12743|12737|12740|12734|0
1762907700000|2025-11-12 00:35:00|12741.5|12735.5|12740|12734|12741.5|12735.5|12740|12734|0
1762908000000|2025-11-12 00:40:00|12740.8|12734.8|12740|12734|12740.8|12734.8|12740|12734|0
1762908300000|2025-11-12 00:45:00|12740.8|12734.8|12740|12734|12740.8|12734.8|12740|12734|0
1762908600000|2025-11-12 00:50:00|12740.1|12734.1|12738.5|12732.5|12741.6|12735.6|12738.5|12732.5|0
1762908900000|2025-11-12 00:55:00|12737.7|12731.7|12738.5|12732.5|12738.5|12732.5|12737.7|12731.7|0
1762909200000|2025-11-12 01:00:00|12739.3|12733.3|12741.5|12735.5|12741.6|12735.6|12739.3|12733.3|0
1762909500000|2025-11-12 01:05:00|12741.6|12735.6|12743.1|12737.1|12746.2|12740.2|12741.5|12735.5|0
1762909800000|2025-11-12 01:10:00|12743.2|12737.2|12744.7|12738.7|12744.7|12738.7|12743.1|12737.1|0
1762910100000|2025-11-12 01:15:00|12743.2|12737.2|12744.7|12738.7|12744.7|12738.7|12743.1|12737.1|0
1762910400000|2025-11-12 01:20:00|12743.2|12737.2|12741.3|12735.3|12744.7|12738.7|12739.8|12733.8|0
1762910700000|2025-11-12 01:25:00|12739.8|12733.8|12739.8|12733.8|12741.3|12735.3|12739|12733|0
1762911000000|2025-11-12 01:30:00|12741.3|12735.3|12739.8|12733.8|12742.8|12736.8|12738.2|12732.2|0
1762911300000|2025-11-12 01:35:00|12739|12733|12741.3|12735.3|12742.8|12736.8|12739|12733|0
1762911600000|2025-11-12 01:40:00|12742|12736|12744.3|12738.3|12744.3|12738.3|12742|12736|0
1762911900000|2025-11-12 01:45:00|12745.8|12739.8|12744.3|12738.3|12745.9|12739.9|12744.3|12738.3|0
1762912200000|2025-11-12 01:50:00|12745.8|12739.8|12747.4|12741.4|12747.4|12741.4|12744.3|12738.3|0
1762912500000|2025-11-12 01:55:00|12748.9|12742.9|12748.9|12742.9|12750.5|12744.5|12748.9|12742.9|0
1762912800000|2025-11-12 02:00:00|12749.7|12743.7|12752|12746|12752|12746|12748.9|12742.9|0
1762913100000|2025-11-12 02:05:00|12753.5|12747.5|12752|12746|12754.3|12748.3|12752|12746|0
1762913400000|2025-11-12 02:10:00|12753.5|12747.5|12756.4|12750.4|12758|12752|12753.5|12747.5|0
1762913700000|2025-11-12 02:15:00|12754.9|12748.9|12750.4|12744.4|12756.5|12750.5|12750.4|12744.4|0
1762914000000|2025-11-12 02:20:00|12751.9|12745.9|12751.9|12745.9|12751.9|12745.9|12751.2|12745.2|0
1762914300000|2025-11-12 02:25:00|12751.1|12745.1|12751.2|12745.2|12751.9|12745.9|12750.4|12744.4|0
1762914600000|2025-11-12 02:30:00|12750.4|12744.4|12748.9|12742.9|12751.2|12745.2|12745.8|12739.8|0
1762914900000|2025-11-12 02:35:00|12750.4|12744.4|12750.4|12744.4|12750.4|12744.4|12750.4|12744.4|0
1762915200000|2025-11-12 02:40:00|12750.3|12744.3|12748.8|12742.8|12750.4|12744.4|12747.3|12741.3|0
1762915500000|2025-11-12 02:45:00|12747.3|12741.3|12745.7|12739.7|12748.1|12742.1|12744.2|12738.2|0
1762915800000|2025-11-12 02:50:00|12744.9|12738.9|12747.2|12741.2|12747.2|12741.2|12744.2|12738.2|0
1762916100000|2025-11-12 02:55:00|12747.1|12741.1|12745.6|12739.6|12747.2|12741.2|12744.1|12738.1|0
1762916400000|2025-11-12 03:00:00|12745.7|12739.7|12744|12738|12745.7|12739.7|12744|12738|0
1762916700000|2025-11-12 03:05:00|12744.3|12738.3|12745|12739|12745.8|12739.8|12742.7|12736.7|0
1762917000000|2025-11-12 03:10:00|12744.2|12738.2|12744.2|12738.2|12745.8|12739.8|12744.2|12738.2|0
1762917300000|2025-11-12 03:15:00|12745|12739|12743.9|12737.9|12745|12739|12742.4|12736.4|0
1762917600000|2025-11-12 03:20:00|12744|12738|12746.3|12740.3|12746.3|12740.3|12743.9|12737.9|0
1762917900000|2025-11-12 03:25:00|12745.5|12739.5|12744|12738|12745.5|12739.5|12742.5|12736.5|0
1762918200000|2025-11-12 03:30:00|12745.5|12739.5|12744|12738|12745.6|12739.6|12744|12738|0
1762918500000|2025-11-12 03:35:00|12745.6|12739.6|12744.1|12738.1|12745.6|12739.6|12744|12738|0
1762918800000|2025-11-12 03:40:00|12744|12738|12744.1|12738.1|12745.6|12739.6|12744|12738|0
1762919100000|2025-11-12 03:45:00|12744|12738|12744|12738|12745.6|12739.6|12743.3|12737.3|0
1762919400000|2025-11-12 03:50:00|12744.1|12738.1|12744.8|12738.8|12745.6|12739.6|12744|12738|0
1762919700000|2025-11-12 03:55:00|12745.6|12739.6|12744|12738|12745.6|12739.6|12744|12738|0
1762920000000|2025-11-12 04:00:00|12742.5|12736.5|12741.7|12735.7|12742.5|12736.5|12741.7|12735.7|0
1762920300000|2025-11-12 04:05:00|12741|12735|12742.5|12736.5|12742.5|12736.5|12739.4|12733.4|0
1762920600000|2025-11-12 04:10:00|12743.3|12737.3|12742.5|12736.5|12744|12738|12741|12735|0
1762920900000|2025-11-12 04:15:00|12741|12735|12739.4|12733.4|12742.5|12736.5|12737.9|12731.9|0
1762921200000|2025-11-12 04:20:00|12740.2|12734.2|12740.2|12734.2|12742.5|12736.5|12739.4|12733.4|0
1762921500000|2025-11-12 04:25:00|12740.9|12734.9|12739.5|12733.5|12740.9|12734.9|12739.4|12733.4|0
1762921800000|2025-11-12 04:30:00|12739.4|12733.4|12739.4|12733.4|12739.5|12733.5|12737.9|12731.9|0
1762922100000|2025-11-12 04:35:00|12739.5|12733.5|12736.4|12730.4|12741|12735|12736.4|12730.4|0
1762922400000|2025-11-12 04:40:00|12736.5|12730.5|12737.9|12731.9|12739.5|12733.5|12736.5|12730.5|0
1762922700000|2025-11-12 04:45:00|12739.4|12733.4|12740.2|12734.2|12741|12735|12738.7|12732.7|0
1762923000000|2025-11-12 04:50:00|12741|12735|12741|12735|12741.7|12735.7|12740.9|12734.9|0
1762923300000|2025-11-12 04:55:00|12741.7|12735.7|12742.5|12736.5|12742.5|12736.5|12741|12735|0
1762923600000|2025-11-12 05:00:00|12744|12738|12741|12735|12744|12738|12740.2|12734.2|0
1762923900000|2025-11-12 05:05:00|12741.7|12735.7|12742.5|12736.5|12742.5|12736.5|12741|12735|0
1762924200000|2025-11-12 05:10:00|12744|12738|12742.5|12736.5|12744|12738|12741|12735|0
1762924500000|2025-11-12 05:15:00|12741|12735|12741|12735|12741|12735|12741|12735|0
1762924800000|2025-11-12 05:20:00|12740.2|12734.2|12741|12735|12741|12735|12739.5|12733.5|0
1762925100000|2025-11-12 05:25:00|12741.7|12735.7|12741|12735|12742.5|12736.5|12740.2|12734.2|0
1762925400000|2025-11-12 05:30:00|12740.9|12734.9|12744|12738|12744|12738|12740.9|12734.9|0
1762925700000|2025-11-12 05:35:00|12743.3|12737.3|12744.1|12738.1|12744.1|12738.1|12742.5|12736.5|0
1762926000000|2025-11-12 05:40:00|12744|12738|12745.6|12739.6|12745.6|12739.6|12744|12738|0
1762926300000|2025-11-12 05:45:00|12747.1|12741.1|12747.1|12741.1|12747.2|12741.2|12747.1|12741.1|0
1762926600000|2025-11-12 05:50:00|12747.2|12741.2|12745.6|12739.6|12748.7|12742.7|12745.6|12739.6|0
1762926900000|2025-11-12 05:55:00|12746.4|12740.4|12745.6|12739.6|12747.1|12741.1|12744.1|12738.1|0
1762927200000|2025-11-12 06:00:00|12744.8|12738.8|12747.1|12741.1|12747.9|12741.9|12744.8|12738.8|0
1762927500000|2025-11-12 06:05:00|12747.8|12741.8|12747.9|12741.9|12748.6|12742.6|12747.1|12741.1|0
1762927800000|2025-11-12 06:10:00|12747.1|12741.1|12745.6|12739.6|12748.7|12742.7|12745.6|12739.6|0
1762928100000|2025-11-12 06:15:00|12746.4|12740.4|12747.1|12741.1|12747.1|12741.1|12746.4|12740.4|0
1762928400000|2025-11-12 06:20:00|12745.6|12739.6|12745.6|12739.6|12747.1|12741.1|12745.6|12739.6|0
1762928700000|2025-11-12 06:25:00|12745.7|12739.7|12747.2|12741.2|12747.2|12741.2|12745.6|12739.6|0
1762929000000|2025-11-12 06:30:00|12745.7|12739.7|12748.7|12742.7|12750.2|12744.2|12745.6|12739.6|0
1762929300000|2025-11-12 06:35:00|12747.2|12741.2|12751|12745|12751.7|12745.7|12747.2|12741.2|0
1762929600000|2025-11-12 06:40:00|12751.7|12745.7|12749.5|12743.5|12751.7|12745.7|12748.7|12742.7|0
1762929900000|2025-11-12 06:45:00|12748.7|12742.7|12748.6|12742.6|12751.8|12745.8|12748.6|12742.6|0
1762930200000|2025-11-12 06:50:00|12747.8|12741.8|12748.6|12742.6|12748.6|12742.6|12747.1|12741.1|0
1762930500000|2025-11-12 06:55:00|12747.1|12741.1|12745.6|12739.6|12747.8|12741.8|12745.6|12739.6|0
1762930800000|2025-11-12 07:00:00|12747.1|12741.1|12757.8|12755.8|12765.8|12763.8|12747.1|12741.1|77
1762931100000|2025-11-12 07:05:00|12758.3|12756.3|12760.3|12758.3|12761.3|12759.3|12756.8|12754.8|28
1762931400000|2025-11-12 07:10:00|12760.8|12758.8|12762.3|12760.3|12763.8|12761.8|12760.8|12758.8|8
1762931700000|2025-11-12 07:15:00|12762.8|12760.8|12761.8|12759.8|12763.3|12761.3|12760.8|12758.8|6
1762932000000|2025-11-12 07:20:00|12762.3|12760.3|12763.8|12761.8|12766.3|12764.3|12761.3|12759.3|35
1762932300000|2025-11-12 07:25:00|12764.3|12762.3|12766.8|12764.8|12767.3|12765.3|12763.8|12761.8|4
1762932600000|2025-11-12 07:30:00|12766.3|12764.3|12773.8|12771.8|12775.3|12773.3|12766.3|12764.3|48
1762932900000|2025-11-12 07:35:00|12774.8|12772.8|12779.8|12777.8|12781.3|12779.3|12773.8|12771.8|35
1762933200000|2025-11-12 07:40:00|12780.3|12778.3|12784.3|12782.3|12785.8|12783.8|12779.3|12777.3|17
1762933500000|2025-11-12 07:45:00|12783.8|12781.8|12775.8|12773.8|12786.3|12784.3|12774.8|12772.8|48
1762933800000|2025-11-12 07:50:00|12776.3|12774.3|12767.8|12765.8|12776.3|12774.3|12767.8|12765.8|64
1762934100000|2025-11-12 07:55:00|12768.3|12766.3|12763.8|12761.8|12770.8|12768.8|12760.8|12758.8|192
1762934400000|2025-11-12 08:00:00|12762.3|12760.3|12755.8|12753.8|12762.8|12760.8|12745.3|12743.3|1146
1762934700000|2025-11-12 08:05:00|12755.3|12753.3|12740.8|12738.8|12756.8|12754.8|12738.8|12736.8|353
1762935000000|2025-11-12 08:10:00|12740.3|12738.3|12756.8|12754.8|12757.8|12755.8|12737.3|12735.3|403
1762935300000|2025-11-12 08:15:00|12756.3|12754.3|12768.3|12766.3|12773.3|12771.3|12755.3|12753.3|242
1762935600000|2025-11-12 08:20:00|12768.7|12766.7|12775.2|12773.2|12777.7|12775.7|12768.2|12766.2|232
1762935900000|2025-11-12 08:25:00|12774.7|12772.7|12777.7|12775.7|12778.2|12776.2|12768.7|12766.7|223
1762936200000|2025-11-12 08:30:00|12778|12776|12766|12764|12778|12776|12761.5|12759.5|169
1762936500000|2025-11-12 08:35:00|12765.5|12763.5|12773.5|12771.5|12774.5|12772.5|12765.5|12763.5|142
1762936800000|2025-11-12 08:40:00|12775.1|12773.1|12779.1|12777.1|12780.6|12778.6|12770.1|12768.1|187
1762937100000|2025-11-12 08:45:00|12778.6|12776.6|12788.6|12786.6|12791.1|12789.1|12778.1|12776.1|148
1762937400000|2025-11-12 08:50:00|12787.9|12785.9|12783.4|12781.4|12791.9|12789.9|12782.9|12780.9|110
1762937700000|2025-11-12 08:55:00|12782.9|12780.9|12780.9|12778.9|12785.9|12783.9|12777.4|12775.4|131
1762938000000|2025-11-12 09:00:00|12780.4|12778.4|12785.8|12783.8|12786.3|12784.3|12774.8|12772.8|182
1762938300000|2025-11-12 09:05:00|12785.3|12783.3|12777.8|12775.8|12788.8|12786.8|12777.3|12775.3|221
1762938600000|2025-11-12 09:10:00|12777.3|12775.3|12761.3|12759.3|12777.8|12775.8|12761.3|12759.3|276
1762938900000|2025-11-12 09:15:00|12761.8|12759.8|12762.3|12760.3|12769.3|12767.3|12758.3|12756.3|144
1762939200000|2025-11-12 09:20:00|12762.6|12760.6|12755.6|12753.6|12762.6|12760.6|12755.6|12753.6|104
1762939500000|2025-11-12 09:25:00|12755.1|12753.1|12754.1|12752.1|12756.6|12754.6|12751.1|12749.1|169
1762939800000|2025-11-12 09:30:00|12754.7|12752.7|12761.2|12759.2|12761.2|12759.2|12754.7|12752.7|85
1762940100000|2025-11-12 09:35:00|12760.7|12758.7|12762.2|12760.2|12763.7|12761.7|12758.2|12756.2|105
1762940400000|2025-11-12 09:40:00|12761.5|12759.5|12767|12765|12769|12767|12760|12758|172
1762940700000|2025-11-12 09:45:00|12766.5|12764.5|12765|12763|12766.5|12764.5|12762|12760|63
1762941000000|2025-11-12 09:50:00|12765.6|12763.6|12774.6|12772.6|12775.6|12773.6|12765.6|12763.6|158
1762941300000|2025-11-12 09:55:00|12774.1|12772.1|12770.6|12768.6|12778.1|12776.1|12770.1|12768.1|112
1762941600000|2025-11-12 10:00:00|12770.9|12768.9|12765.4|12763.4|12771.9|12769.9|12764.9|12762.9|123
1762941900000|2025-11-12 10:05:00|12765.9|12763.9|12766.9|12764.9|12767.4|12765.4|12760.9|12758.9|97
1762942200000|2025-11-12 10:10:00|12766.6|12764.6|12780.1|12778.1|12780.1|12778.1|12766.1|12764.1|273
1762942500000|2025-11-12 10:15:00|12780.6|12778.6|12789.1|12787.1|12790.1|12788.1|12779.1|12777.1|135
1762942800000|2025-11-12 10:20:00|12788.1|12786.1|12783.6|12781.6|12790.6|12788.6|12782.6|12780.6|115
1762943100000|2025-11-12 10:25:00|12783.1|12781.1|12781.6|12779.6|12783.6|12781.6|12778.6|12776.6|60
1762943400000|2025-11-12 10:30:00|12782.2|12780.2|12787.2|12785.2|12789.2|12787.2|12779.7|12777.7|114
1762943700000|2025-11-12 10:35:00|12787.7|12785.7|12789.2|12787.2|12790.2|12788.2|12783.2|12781.2|260
1762944000000|2025-11-12 10:40:00|12788.3|12786.3|12785.3|12783.3|12790.3|12788.3|12782.3|12780.3|219
1762944300000|2025-11-12 10:45:00|12784.8|12782.8|12779.8|12777.8|12787.3|12785.3|12778.8|12776.8|121
1762944600000|2025-11-12 10:50:00|12779.2|12777.2|12777.2|12775.2|12780.7|12778.7|12775.7|12773.7|85
1762944900000|2025-11-12 10:55:00|12777.7|12775.7|12773.7|12771.7|12777.7|12775.7|12770.7|12768.7|91
1762945200000|2025-11-12 11:00:00|12775|12773|12778|12776|12780.5|12778.5|12775|12773|59
1762945500000|2025-11-12 11:05:00|12777.5|12775.5|12772|12770|12780.5|12778.5|12770.5|12768.5|73
1762945800000|2025-11-12 11:10:00|12770.5|12768.5|12753.5|12751.5|12770.5|12768.5|12753|12751|154
1762946100000|2025-11-12 11:15:00|12754|12752|12752.5|12750.5|12758|12756|12752|12750|30
1762946400000|2025-11-12 11:20:00|12753.5|12751.5|12756.5|12754.5|12757.5|12755.5|12751|12749|165
1762946700000|2025-11-12 11:25:00|12757|12755|12752|12750|12758|12756|12752|12750|55
1762947000000|2025-11-12 11:30:00|12751.3|12749.3|12757.3|12755.3|12757.8|12755.8|12746.3|12744.3|295
1762947300000|2025-11-12 11:35:00|12756.8|12754.8|12758.8|12756.8|12758.8|12756.8|12753.8|12751.8|47
1762947600000|2025-11-12 11:40:00|12757.8|12755.8|12759.8|12757.8|12763.3|12761.3|12756.3|12754.3|35
1762947900000|2025-11-12 11:45:00|12759.3|12757.3|12753.8|12751.8|12760.3|12758.3|12751.3|12749.3|56
1762948200000|2025-11-12 11:50:00|12754.8|12752.8|12756.8|12754.8|12757.3|12755.3|12752.8|12750.8|114
1762948500000|2025-11-12 11:55:00|12757.3|12755.3|12757.8|12755.8|12764.3|12762.3|12756.8|12754.8|142
1762948800000|2025-11-12 12:00:00|12757|12755|12765.5|12763.5|12765.5|12763.5|12754|12752|120
1762949100000|2025-11-12 12:05:00|12765|12763|12768.5|12766.5|12775|12773|12765|12763|522
1762949400000|2025-11-12 12:10:00|12769.2|12767.2|12773.2|12771.2|12773.2|12771.2|12767.7|12765.7|46
1762949700000|2025-11-12 12:15:00|12773.7|12771.7|12772.7|12770.7|12777.2|12775.2|12772.2|12770.2|37
1762950000000|2025-11-12 12:20:00|12772.2|12770.2|12771.2|12769.2|12776.2|12774.2|12771.2|12769.2|29
1762950300000|2025-11-12 12:25:00|12770.7|12768.7|12774.7|12772.7|12775.2|12773.2|12770.2|12768.2|154
1762950600000|2025-11-12 12:30:00|12775.1|12773.1|12781.6|12779.6|12782.1|12780.1|12774.6|12772.6|36
1762950900000|2025-11-12 12:35:00|12782.1|12780.1|12782.6|12780.6|12785.1|12783.1|12780.6|12778.6|60
1762951200000|2025-11-12 12:40:00|12781.4|12779.4|12776.9|12774.9|12781.4|12779.4|12776.9|12774.9|157
1762951500000|2025-11-12 12:45:00|12777.4|12775.4|12771.9|12769.9|12777.4|12775.4|12770.9|12768.9|150
1762951800000|2025-11-12 12:50:00|12771.4|12769.4|12771.3|12769.3|12772.8|12770.8|12768.3|12766.3|100
1762952100000|2025-11-12 12:55:00|12771.8|12769.8|12769.8|12767.8|12772.8|12770.8|12767.3|12765.3|81
1762952400000|2025-11-12 13:00:00|12769.7|12767.7|12769.2|12767.2|12770.7|12768.7|12762.7|12760.7|65
1762952700000|2025-11-12 13:05:00|12769.7|12767.7|12767.7|12765.7|12770.7|12768.7|12766.7|12764.7|131
1762953000000|2025-11-12 13:10:00|12767.8|12765.8|12769.8|12767.8|12771.3|12769.3|12767.8|12765.8|88
1762953300000|2025-11-12 13:15:00|12770.3|12768.3|12770.3|12768.3|12771.8|12769.8|12767.3|12765.3|171
1762953600000|2025-11-12 13:20:00|12769.7|12767.7|12770.2|12768.2|12770.2|12768.2|12764.7|12762.7|178
1762953900000|2025-11-12 13:25:00|12769.7|12767.7|12773.2|12771.2|12774.2|12772.2|12768.7|12766.7|102
1762954200000|2025-11-12 13:30:00|12773.4|12771.4|12778.9|12776.9|12780.4|12778.4|12773.4|12771.4|86
1762954500000|2025-11-12 13:35:00|12778.4|12776.4|12781.9|12779.9|12786.4|12784.4|12778.4|12776.4|121
1762954800000|2025-11-12 13:40:00|12782.1|12780.1|12779.6|12777.6|12783.1|12781.1|12778.6|12776.6|119
1762955100000|2025-11-12 13:45:00|12778.6|12776.6|12784.6|12782.6|12786.6|12784.6|12778.6|12776.6|161
1762955400000|2025-11-12 13:50:00|12784.5|12782.5|12783|12781|12785.5|12783.5|12778.5|12776.5|104
1762955700000|2025-11-12 13:55:00|12783.5|12781.5|12781|12779|12786|12784|12781|12779|96
1762956000000|2025-11-12 14:00:00|12781.3|12779.3|12786.8|12784.8|12789.8|12787.8|12780.3|12778.3|175
1762956300000|2025-11-12 14:05:00|12787.3|12785.3|12783.8|12781.8|12787.3|12785.3|12781.8|12779.8|515
1762956600000|2025-11-12 14:10:00|12784.8|12782.8|12778.3|12776.3|12786.8|12784.8|12776.8|12774.8|228
1762956900000|2025-11-12 14:15:00|12778.8|12776.8|12785.3|12783.3|12787.3|12785.3|12777.8|12775.8|142
1762957200000|2025-11-12 14:20:00|12784.9|12782.9|12786.4|12784.4|12788.4|12786.4|12780.4|12778.4|115
1762957500000|2025-11-12 14:25:00|12785.9|12783.9|12783.9|12781.9|12787.9|12785.9|12781.9|12779.9|262
1762957800000|2025-11-12 14:30:00|12783.4|12781.4|12799.4|12797.4|12800.4|12798.4|12780.4|12778.4|312
1762958100000|2025-11-12 14:35:00|12799.9|12797.9|12794.9|12792.9|12802.4|12800.4|12792.4|12790.4|116
1762958400000|2025-11-12 14:40:00|12794.1|12792.1|12800.1|12798.1|12803.1|12801.1|12791.6|12789.6|211
1762958700000|2025-11-12 14:45:00|12800.6|12798.6|12802.6|12800.6|12807.6|12805.6|12798.6|12796.6|313
1762959000000|2025-11-12 14:50:00|12802.8|12800.8|12802.3|12800.3|12807.3|12805.3|12797.8|12795.8|202
1762959300000|2025-11-12 14:55:00|12802.8|12800.8|12817.8|12815.8|12818.3|12816.3|12798.8|12796.8|245
1762959600000|2025-11-12 15:00:00|12818.1|12816.1|12822.6|12820.6|12824.6|12822.6|12810.6|12808.6|438
1762959900000|2025-11-12 15:05:00|12821.6|12819.6|12815.1|12813.1|12826.6|12824.6|12814.6|12812.6|755
1762960200000|2025-11-12 15:10:00|12814.2|12812.2|12807.7|12805.7|12818.2|12816.2|12807.7|12805.7|522
1762960500000|2025-11-12 15:15:00|12808.2|12806.2|12815.2|12813.2|12815.7|12813.7|12803.7|12801.7|215
1762960800000|2025-11-12 15:20:00|12815.7|12813.7|12816.2|12814.2|12822.7|12820.7|12813.7|12811.7|168
1762961100000|2025-11-12 15:25:00|12817.2|12815.2|12814.7|12812.7|12818.7|12816.7|12811.2|12809.2|187
1762961400000|2025-11-12 15:30:00|12814.4|12812.4|12813.9|12811.9|12816.9|12814.9|12807.9|12805.9|274
1762961700000|2025-11-12 15:35:00|12814.4|12812.4|12810.4|12808.4|12814.9|12812.9|12804.9|12802.9|737
1762962000000|2025-11-12 15:40:00|12810.3|12808.3|12819.8|12817.8|12821.8|12819.8|12808.8|12806.8|162
1762962300000|2025-11-12 15:45:00|12820.3|12818.3|12817.8|12815.8|12821.8|12819.8|12815.8|12813.8|299
1762962600000|2025-11-12 15:50:00|12817.6|12815.6|12809.1|12807.1|12818.1|12816.1|12807.6|12805.6|346
1762962900000|2025-11-12 15:55:00|12809.6|12807.6|12806.1|12804.1|12811.1|12809.1|12800.6|12798.6|298
1762963200000|2025-11-12 16:00:00|12806.5|12804.5|12804|12802|12809|12807|12800.5|12798.5|320
1762963500000|2025-11-12 16:05:00|12803.5|12801.5|12802|12800|12807|12805|12800|12798|180
1762963800000|2025-11-12 16:10:00|12800.9|12798.9|12800.9|12798.9|12802.9|12800.9|12794.9|12792.9|588
1762964100000|2025-11-12 16:15:00|12801.4|12799.4|12800.4|12798.4|12809.4|12807.4|12800.4|12798.4|853
1762964400000|2025-11-12 16:20:00|12800.9|12798.9|12799.9|12797.9|12804.9|12802.9|12797.9|12795.9|292
1762964700000|2025-11-12 16:25:00|12798.9|12796.9|12789.9|12787.9|12803.9|12801.9|12788.9|12786.9|1378
1762965000000|2025-11-12 16:30:00|12790.4|12788.4|12791.4|12789.4|12797.9|12795.9|12787.9|12785.9|911
1762965300000|2025-11-12 16:35:00|12791.9|12789.9|12799.9|12797.9|12802.9|12800.9|12787.9|12785.9|248
1762965600000|2025-11-12 16:40:00|12800.4|12798.4|12792.4|12790.4|12800.9|12798.9|12791.9|12789.9|97
1762965900000|2025-11-12 16:45:00|12792.9|12790.9|12784.9|12782.9|12796.9|12794.9|12782.4|12780.4|196
1762966200000|2025-11-12 16:50:00|12785.4|12783.4|12782.4|12780.4|12791.9|12789.9|12782.4|12780.4|114
1762966500000|2025-11-12 16:55:00|12782.9|12780.9|12787.9|12785.9|12791.4|12789.4|12781.9|12779.9|125
1762966800000|2025-11-12 17:00:00|12788.4|12786.4|12789.9|12787.9|12790.9|12788.9|12785.9|12783.9|82
1762967100000|2025-11-12 17:05:00|12790.4|12788.4|12793.9|12791.9|12796.9|12794.9|12790.4|12788.4|113
1762967400000|2025-11-12 17:10:00|12793.4|12791.4|12794.9|12792.9|12796.9|12794.9|12790.4|12788.4|78
1762967700000|2025-11-12 17:15:00|12795.4|12793.4|12790.9|12788.9|12796.9|12794.9|12789.4|12787.4|115
1762968000000|2025-11-12 17:20:00|12791.4|12789.4|12795.4|12793.4|12796.9|12794.9|12790.9|12788.9|55
1762968300000|2025-11-12 17:25:00|12795.9|12793.9|12793.4|12791.4|12796.9|12794.9|12791.4|12789.4|30
1762968600000|2025-11-12 17:30:00|12792.9|12790.9|12793.4|12791.4|12793.9|12791.9|12790.9|12788.9|20
1762968900000|2025-11-12 17:35:00|12793.9|12791.9|12796.9|12794.9|12799.4|12797.4|12793.4|12791.4|82
1762969200000|2025-11-12 17:40:00|12797.4|12795.4|12794.9|12792.9|12798.9|12796.9|12793.9|12791.9|96
1762969500000|2025-11-12 17:45:00|12795.9|12793.9|12792.4|12790.4|12797.9|12795.9|12791.9|12789.9|77
1762969800000|2025-11-12 17:50:00|12791.9|12789.9|12791.9|12789.9|12792.9|12790.9|12789.4|12787.4|18
1762970100000|2025-11-12 17:55:00|12792.4|12790.4|12791.4|12789.4|12792.9|12790.9|12790.4|12788.4|27
1762970400000|2025-11-12 18:00:00|12791.9|12789.9|12790.9|12788.9|12793.9|12791.9|12790.4|12788.4|15
1762970700000|2025-11-12 18:05:00|12790.4|12788.4|12786.9|12784.9|12791.9|12789.9|12786.4|12784.4|17
1762971000000|2025-11-12 18:10:00|12787.9|12785.9|12790.4|12788.4|12790.9|12788.9|12785.9|12783.9|16
1762971300000|2025-11-12 18:15:00|12790.9|12788.9|12790.4|12788.4|12791.9|12789.9|12788.4|12786.4|17
1762971600000|2025-11-12 18:20:00|12789.9|12787.9|12789.9|12787.9|12790.4|12788.4|12786.9|12784.9|4
1762971900000|2025-11-12 18:25:00|12790.4|12788.4|12787.4|12785.4|12790.9|12788.9|12785.4|12783.4|20
1762972200000|2025-11-12 18:30:00|12786.9|12784.9|12788.9|12786.9|12790.9|12788.9|12786.9|12784.9|30
1762972500000|2025-11-12 18:35:00|12789.4|12787.4|12789.9|12787.9|12789.9|12787.9|12788.4|12786.4|43
1762972800000|2025-11-12 18:40:00|12789.4|12787.4|12783.9|12781.9|12789.4|12787.4|12783.9|12781.9|54
1762973100000|2025-11-12 18:45:00|12784.4|12782.4|12784.4|12782.4|12786.4|12784.4|12783.4|12781.4|10
1762973400000|2025-11-12 18:50:00|12784.9|12782.9|12787.9|12785.9|12789.9|12787.9|12784.9|12782.9|13
1762973700000|2025-11-12 18:55:00|12788.4|12786.4|12788.4|12786.4|12788.9|12786.9|12786.9|12784.9|10
1762974000000|2025-11-12 19:00:00|12788.9|12786.9|12787.4|12785.4|12789.4|12787.4|12786.4|12784.4|9
1762974300000|2025-11-12 19:05:00|12786.9|12784.9|12785.4|12783.4|12786.9|12784.9|12782.9|12780.9|13
1762974600000|2025-11-12 19:10:00|12784.9|12782.9|12779.4|12777.4|12785.4|12783.4|12779.4|12777.4|4
1762974900000|2025-11-12 19:15:00|12778.9|12776.9|12780.9|12778.9|12781.4|12779.4|12778.4|12776.4|12
1762975200000|2025-11-12 19:20:00|12781.4|12779.4|12781.4|12779.4|12784.4|12782.4|12779.9|12777.9|20
1762975500000|2025-11-12 19:25:00|12781.9|12779.9|12781.4|12779.4|12784.4|12782.4|12779.4|12777.4|8
1762975800000|2025-11-12 19:30:00|12780.9|12778.9|12781.4|12779.4|12781.4|12779.4|12777.4|12775.4|9
1762976100000|2025-11-12 19:35:00|12780.9|12778.9|12783.4|12781.4|12783.9|12781.9|12780.4|12778.4|2
1762976400000|2025-11-12 19:40:00|12782.9|12780.9|12782.4|12780.4|12785.4|12783.4|12782.4|12780.4|10
1762976700000|2025-11-12 19:45:00|12782.9|12780.9|12780.9|12778.9|12783.9|12781.9|12780.9|12778.9|7
1762977000000|2025-11-12 19:50:00|12780.4|12778.4|12781.4|12779.4|12781.4|12779.4|12777.4|12775.4|28
1762977300000|2025-11-12 19:55:00|12780.9|12778.9|12780.4|12778.4|12783.4|12781.4|12779.4|12777.4|12
1762977600000|2025-11-12 20:00:00|12780.9|12778.9|12778.9|12776.9|12781.9|12779.9|12777.4|12775.4|18
1762977900000|2025-11-12 20:05:00|12778.4|12776.4|12779.9|12777.9|12780.9|12778.9|12774.9|12772.9|137
1762978200000|2025-11-12 20:10:00|12780.4|12778.4|12781.4|12779.4|12782.4|12780.4|12779.9|12777.9|8
1762978500000|2025-11-12 20:15:00|12780.9|12778.9|12783.4|12781.4|12784.4|12782.4|12779.4|12777.4|111
1762978800000|2025-11-12 20:20:00|12783.9|12781.9|12781.9|12779.9|12783.9|12781.9|12780.9|12778.9|21
1762979100000|2025-11-12 20:25:00|12782.4|12780.4|12782.4|12780.4|12783.9|12781.9|12781.4|12779.4|33
1762979400000|2025-11-12 20:30:00|12782.9|12780.9|12788.9|12786.9|12788.9|12786.9|12780.4|12778.4|38
1762979700000|2025-11-12 20:35:00|12789.4|12787.4|12786.4|12784.4|12789.9|12787.9|12783.4|12781.4|46
1762980000000|2025-11-12 20:40:00|12785.9|12783.9|12789.9|12787.9|12789.9|12787.9|12785.9|12783.9|34
1762980300000|2025-11-12 20:45:00|12789.4|12787.4|12785.4|12783.4|12789.9|12787.9|12784.9|12782.9|22
1762980600000|2025-11-12 20:50:00|12785.9|12783.9|12787.4|12785.4|12789.4|12787.4|12785.9|12783.9|20
1762980900000|2025-11-12 20:55:00|12787.9|12785.9|12792.7|12786.7|12792.7|12787.9|12782.9|12780.9|58
1762981200000|2025-11-12 21:00:00|12792.8|12786.8|12795.4|12789.4|12796.4|12790.4|12792.8|12786.8|0
1762981500000|2025-11-12 21:05:00|12795.6|12789.6|12796|12790|12797.1|12791.1|12794.8|12788.8|0
1762981800000|2025-11-12 21:10:00|12796.2|12790.2|12795.6|12789.6|12797.6|12791.6|12795.1|12789.1|0
1762982100000|2025-11-12 21:15:00|12795.7|12789.7|12792.9|12786.9|12795.9|12789.9|12792.8|12786.8|0
1762982400000|2025-11-12 21:20:00|12793.2|12787.2|12793.7|12787.7|12794.5|12788.5|12792.3|12786.3|0
1762982700000|2025-11-12 21:25:00|12793.5|12787.5|12794.8|12788.8|12795.1|12789.1|12793.4|12787.4|0
1762983000000|2025-11-12 21:30:00|12794.9|12788.9|12794.3|12788.3|12795.1|12789.1|12793.7|12787.7|0
1762983300000|2025-11-12 21:35:00|12794.6|12788.6|12795.2|12789.2|12795.2|12789.2|12793.4|12787.4|0
1762983600000|2025-11-12 21:40:00|12794.9|12788.9|12795.6|12789.6|12795.7|12789.7|12794.2|12788.2|0
1762983900000|2025-11-12 21:45:00|12795.5|12789.5|12794|12788|12795.5|12789.5|12793.7|12787.7|0
1762984200000|2025-11-12 21:50:00|12794.2|12788.2|12791.1|12785.1|12794.3|12788.3|12790.9|12784.9|0
1762984500000|2025-11-12 21:55:00|12790.6|12784.6|12790.5|12784.5|12792|12786|12790.3|12784.3|0
1762984800000|2025-11-12 22:00:00|12790.9|12784.9|12790.2|12784.2|12791.1|12785.1|12790.2|12784.2|0
1762985100000|2025-11-12 22:05:00|12790|12784|12790.6|12784.6|12790.8|12784.8|12789.9|12783.9|0
1762985400000|2025-11-12 22:10:00|12790.5|12784.5|12790.5|12784.5|12790.6|12784.6|12790.2|12784.2|0
1762985700000|2025-11-12 22:15:00|12790.3|12784.3|12790.5|12784.5|12790.8|12784.8|12790|12784|0
1762986000000|2025-11-12 22:20:00|12790.3|12784.3|12790.5|12784.5|12790.6|12784.6|12790.3|12784.3|0
1762986300000|2025-11-12 22:25:00|12790.6|12784.6|12790.5|12784.5|12790.6|12784.6|12790.5|12784.5|0
1762986600000|2025-11-12 22:30:00|12790.6|12784.6|12790.5|12784.5|12790.6|12784.6|12790.5|12784.5|0
1762986900000|2025-11-12 22:35:00|12790.8|12784.8|12790.8|12784.8|12790.9|12784.9|12790.8|12784.8|0
1762987200000|2025-11-12 22:40:00|12790.9|12784.9|12790.9|12784.9|12790.9|12784.9|12790.9|12784.9|0
1762987800000|2025-11-12 22:50:00|12790.8|12784.8|12790.5|12784.5|12790.8|12784.8|12790.3|12784.3|0
1762988100000|2025-11-12 22:55:00|12790.3|12784.3|12790.6|12784.6|12790.9|12784.9|12790.3|12784.3|0
1762988400000|2025-11-12 23:00:00|12790.9|12784.9|12774.9|12768.9|12792.2|12786.2|12772.6|12766.6|0
1762988700000|2025-11-12 23:05:00|12774.1|12768.1|12778.9|12772.9|12778.9|12772.9|12773.8|12767.8|0
1762989000000|2025-11-12 23:10:00|12778.8|12772.8|12780.6|12774.6|12781.1|12775.1|12778.5|12772.5|0
1762989300000|2025-11-12 23:15:00|12780.5|12774.5|12780.2|12774.2|12781.3|12775.3|12779.2|12773.2|0
1762989600000|2025-11-12 23:20:00|12780.3|12774.3|12778.5|12772.5|12781.6|12775.6|12776.8|12770.8|0
1762989900000|2025-11-12 23:25:00|12778.3|12772.3|12780.7|12774.7|12781.4|12775.4|12778.3|12772.3|0
1762990200000|2025-11-12 23:30:00|12780.6|12774.6|12777.6|12771.6|12781.6|12775.6|12776.2|12770.2|0
1762990500000|2025-11-12 23:35:00|12777.9|12771.9|12778.2|12772.2|12778.4|12772.4|12775.9|12769.9|0
1762990800000|2025-11-12 23:40:00|12778.1|12772.1|12775|12769|12778.1|12772.1|12773.9|12767.9|0
1762991100000|2025-11-12 23:45:00|12775.2|12769.2|12772.7|12766.7|12775.8|12769.8|12771.3|12765.3|0
1762991400000|2025-11-12 23:50:00|12772.9|12766.9|12770.4|12764.4|12773.5|12767.5|12768.8|12762.8|0
1762991700000|2025-11-12 23:55:00|12770.6|12764.6|12774.9|12768.9|12775.3|12769.3|12769.6|12763.6|0
1762992000000|2025-11-13 00:00:00|12774.7|12768.7|12778|12772|12778.9|12772.9|12774|12768|0
1762992300000|2025-11-13 00:05:00|12778.1|12772.1|12783.4|12777.4|12784.1|12778.1|12776.7|12770.7|0
1762992600000|2025-11-13 00:10:00|12783.1|12777.1|12782.3|12776.3|12784.5|12778.5|12779.8|12773.8|0
1762992900000|2025-11-13 00:15:00|12782|12776|12789.2|12783.2|12792.2|12786.2|12782|12776|0
1762993200000|2025-11-13 00:20:00|12789.1|12783.1|12790.6|12784.6|12794.5|12788.5|12789.1|12783.1|0
1762993500000|2025-11-13 00:25:00|12791.4|12785.4|12786.1|12780.1|12792.2|12786.2|12786.1|12780.1|0
1762993800000|2025-11-13 00:30:00|12787.6|12781.6|12787.6|12781.6|12789.1|12783.1|12784.5|12778.5|0
1762994100000|2025-11-13 00:35:00|12789.1|12783.1|12786.9|12780.9|12789.1|12783.1|12784.6|12778.6|0
1762994400000|2025-11-13 00:40:00|12787.6|12781.6|12787.6|12781.6|12787.7|12781.7|12786.1|12780.1|0
1762994700000|2025-11-13 00:45:00|12786.1|12780.1|12786|12780|12786.1|12780.1|12784.5|12778.5|0
1762995000000|2025-11-13 00:50:00|12786.1|12780.1|12786.1|12780.1|12786.1|12780.1|12781.5|12775.5|0
1762995300000|2025-11-13 00:55:00|12785.4|12779.4|12787.6|12781.6|12787.6|12781.6|12784.5|12778.5|0
1762995600000|2025-11-13 01:00:00|12788.4|12782.4|12798.3|12792.3|12798.3|12792.3|12786.1|12780.1|0
1762995900000|2025-11-13 01:05:00|12799.8|12793.8|12806.2|12800.2|12806.2|12800.2|12799.8|12793.8|0
1762996200000|2025-11-13 01:10:00|12806.1|12800.1|12810.7|12804.7|12818.4|12812.4|12804.6|12798.6|0
1762996500000|2025-11-13 01:15:00|12809.9|12803.9|12807.8|12801.8|12812.4|12806.4|12806.1|12800.1|0
1762996800000|2025-11-13 01:20:00|12806.3|12800.3|12804.7|12798.7|12810.9|12804.9|12804.7|12798.7|0
1762997100000|2025-11-13 01:25:00|12804.8|12798.8|12801.7|12795.7|12806.3|12800.3|12800.2|12794.2|0
1762997400000|2025-11-13 01:30:00|12802.5|12796.5|12809.3|12803.3|12810.1|12804.1|12802.5|12796.5|0
1762997700000|2025-11-13 01:35:00|12810.1|12804.1|12813.1|12807.1|12813.9|12807.9|12807.8|12801.8|0
1762998000000|2025-11-13 01:40:00|12812.3|12806.3|12810.8|12804.8|12815.4|12809.4|12810.8|12804.8|0
1762998300000|2025-11-13 01:45:00|12810.9|12804.9|12807.8|12801.8|12812.4|12806.4|12807.8|12801.8|0
1762998600000|2025-11-13 01:50:00|12808.5|12802.5|12809.3|12803.3|12810.8|12804.8|12807.8|12801.8|0
1762998900000|2025-11-13 01:55:00|12810.1|12804.1|12807.8|12801.8|12810.8|12804.8|12806.3|12800.3|0
1762999200000|2025-11-13 02:00:00|12806.3|12800.3|12804.8|12798.8|12807.9|12801.9|12804.8|12798.8|0
1762999500000|2025-11-13 02:05:00|12803.3|12797.3|12800.3|12794.3|12803.3|12797.3|12800.3|12794.3|0
1762999800000|2025-11-13 02:10:00|12800.2|12794.2|12801.8|12795.8|12801.8|12795.8|12797.2|12791.2|0
1763000100000|2025-11-13 02:15:00|12803.3|12797.3|12803.4|12797.4|12804.9|12798.9|12803.3|12797.3|0
1763000400000|2025-11-13 02:20:00|12804.1|12798.1|12801.8|12795.8|12804.1|12798.1|12801.8|12795.8|0
1763000700000|2025-11-13 02:25:00|12802.6|12796.6|12803.4|12797.4|12804.8|12798.8|12802.6|12796.6|0
1763001000000|2025-11-13 02:30:00|12803.3|12797.3|12800.3|12794.3|12803.3|12797.3|12800.2|12794.2|0
1763001300000|2025-11-13 02:35:00|12800.2|12794.2|12800.2|12794.2|12801.8|12795.8|12800.2|12794.2|0
1763001600000|2025-11-13 02:40:00|12798.7|12792.7|12800.2|12794.2|12801.8|12795.8|12798.7|12792.7|0
1763001900000|2025-11-13 02:45:00|12799.5|12793.5|12803.3|12797.3|12803.3|12797.3|12798.7|12792.7|0
1763002200000|2025-11-13 02:50:00|12804|12798|12803.4|12797.4|12804.8|12798.8|12801.7|12795.7|0
1763002500000|2025-11-13 02:55:00|12802.6|12796.6|12800.4|12794.4|12803.4|12797.4|12798.8|12792.8|0
1763002800000|2025-11-13 03:00:00|12801.9|12795.9|12798.8|12792.8|12801.9|12795.9|12797.3|12791.3|0
1763003100000|2025-11-13 03:05:00|12798.9|12792.9|12800.3|12794.3|12801.1|12795.1|12798.8|12792.8|0
1763003400000|2025-11-13 03:10:00|12799.6|12793.6|12800.3|12794.3|12801.8|12795.8|12799.6|12793.6|0
1763003700000|2025-11-13 03:15:00|12800.2|12794.2|12801.8|12795.8|12801.8|12795.8|12800.2|12794.2|0
1763004000000|2025-11-13 03:20:00|12801.9|12795.9|12803.4|12797.4|12803.4|12797.4|12801.8|12795.8|0
1763004300000|2025-11-13 03:25:00|12801.9|12795.9|12806.5|12800.5|12806.6|12800.6|12801.9|12795.9|0
1763004600000|2025-11-13 03:30:00|12806.6|12800.6|12805.8|12799.8|12808.1|12802.1|12805|12799|0
1763004900000|2025-11-13 03:35:00|12806.5|12800.5|12806.5|12800.5|12806.5|12800.5|12805|12799|0
1763005200000|2025-11-13 03:40:00|12805.7|12799.7|12805|12799|12806.5|12800.5|12805|12799|0
1763005500000|2025-11-13 03:45:00|12804.9|12798.9|12802.7|12796.7|12805|12799|12801.9|12795.9|0
1763005800000|2025-11-13 03:50:00|12802|12796|12802.7|12796.7|12803.5|12797.5|12800.4|12794.4|0
1763006100000|2025-11-13 03:55:00|12803.5|12797.5|12805|12799|12805|12799|12803.4|12797.4|0
1763006400000|2025-11-13 04:00:00|12804.3|12798.3|12802|12796|12805.1|12799.1|12802|12796|0
1763006700000|2025-11-13 04:05:00|12802.7|12796.7|12803.5|12797.5|12806.5|12800.5|12802|12796|0
1763007000000|2025-11-13 04:10:00|12803.4|12797.4|12802|12796|12803.5|12797.5|12800.5|12794.5|0
1763007300000|2025-11-13 04:15:00|12802.7|12796.7|12800.4|12794.4|12803.5|12797.5|12800.4|12794.4|0
1763007600000|2025-11-13 04:20:00|12801.2|12795.2|12803.5|12797.5|12803.5|12797.5|12800.4|12794.4|0
1763007900000|2025-11-13 04:25:00|12805|12799|12803.5|12797.5|12805|12799|12803.5|12797.5|0
1763008200000|2025-11-13 04:30:00|12804.2|12798.2|12805.7|12799.7|12806.5|12800.5|12803.5|12797.5|0
1763008500000|2025-11-13 04:35:00|12806.5|12800.5|12806.5|12800.5|12806.5|12800.5|12805|12799|0
1763008800000|2025-11-13 04:40:00|12805|12799|12809.5|12803.5|12809.5|12803.5|12805|12799|0
1763009100000|2025-11-13 04:45:00|12811|12805|12812.6|12806.6|12812.6|12806.6|12809.5|12803.5|0
1763009400000|2025-11-13 04:50:00|12811.1|12805.1|12810.9|12804.9|12811.1|12805.1|12809.4|12803.4|0
1763009700000|2025-11-13 04:55:00|12810.2|12804.2|12810.9|12804.9|12812.4|12806.4|12809.4|12803.4|0
1763010000000|2025-11-13 05:00:00|12811|12805|12809.2|12803.2|12811|12805|12809.2|12803.2|0
1763010300000|2025-11-13 05:05:00|12809.1|12803.1|12812.2|12806.2|12812.2|12806.2|12809.1|12803.1|0
1763010600000|2025-11-13 05:10:00|12813.7|12807.7|12810.7|12804.7|12813.7|12807.7|12810.6|12804.6|0
1763010900000|2025-11-13 05:15:00|12812.2|12806.2|12811.5|12805.5|12812.2|12806.2|12810.7|12804.7|0
1763011200000|2025-11-13 05:20:00|12811.4|12805.4|12812.2|12806.2|12812.2|12806.2|12811.4|12805.4|0
1763011500000|2025-11-13 05:25:00|12810.7|12804.7|12812.2|12806.2|12812.2|12806.2|12810.7|12804.7|0
1763011800000|2025-11-13 05:30:00|12811.4|12805.4|12812.2|12806.2|12812.2|12806.2|12810.6|12804.6|0
1763012100000|2025-11-13 05:35:00|12812.9|12806.9|12813.7|12807.7|12814.5|12808.5|12812.9|12806.9|0
1763012400000|2025-11-13 05:40:00|12814.5|12808.5|12815.2|12809.2|12815.2|12809.2|12813.7|12807.7|0
1763012700000|2025-11-13 05:45:00|12816.7|12810.7|12813.7|12807.7|12816.7|12810.7|12812.2|12806.2|0
1763013000000|2025-11-13 05:50:00|12813.6|12807.6|12812.2|12806.2|12813.6|12807.6|12810.6|12804.6|0
1763013300000|2025-11-13 05:55:00|12813.7|12807.7|12809.1|12803.1|12813.7|12807.7|12807.6|12801.6|0
1763013600000|2025-11-13 06:00:00|12807.6|12801.6|12813.6|12807.6|12814.4|12808.4|12807.6|12801.6|0
1763013900000|2025-11-13 06:05:00|12815.1|12809.1|12816.6|12810.6|12818.1|12812.1|12813.5|12807.5|0
1763014200000|2025-11-13 06:10:00|12815.1|12809.1|12813.6|12807.6|12816.6|12810.6|12813.6|12807.6|0
1763014500000|2025-11-13 06:15:00|12812.8|12806.8|12812|12806|12815.1|12809.1|12812|12806|0
1763014800000|2025-11-13 06:20:00|12813.5|12807.5|12813.5|12807.5|12815|12809|12813.5|12807.5|0
1763015100000|2025-11-13 06:25:00|12812|12806|12812.1|12806.1|12812.1|12806.1|12812|12806|0
1763015400000|2025-11-13 06:30:00|12813.6|12807.6|12813.6|12807.6|12813.6|12807.6|12812.1|12806.1|0
1763015700000|2025-11-13 06:35:00|12812.1|12806.1|12810.6|12804.6|12812.1|12806.1|12807.6|12801.6|0
1763016000000|2025-11-13 06:40:00|12809.1|12803.1|12807.6|12801.6|12809.1|12803.1|12806.1|12800.1|0
1763016300000|2025-11-13 06:45:00|12806.9|12800.9|12803.1|12797.1|12807.6|12801.6|12803.1|12797.1|0
1763016600000|2025-11-13 06:50:00|12801.6|12795.6|12806.1|12800.1|12806.1|12800.1|12800.1|12794.1|0
1763016900000|2025-11-13 06:55:00|12807.6|12801.6|12804.6|12798.6|12809.1|12803.1|12803.1|12797.1|0
1763017200000|2025-11-13 07:00:00|12812.9|12810.9|12814.9|12812.9|12815.9|12813.9|12798.4|12796.4|124
1763017500000|2025-11-13 07:05:00|12815.4|12813.4|12814.4|12812.4|12816.4|12814.4|12810.9|12808.9|47
1763017800000|2025-11-13 07:10:00|12814.9|12812.9|12815.4|12813.4|12817.4|12815.4|12810.4|12808.4|25
1763018100000|2025-11-13 07:15:00|12814.9|12812.9|12816.4|12814.4|12821.4|12819.4|12814.9|12812.9|14
1763018400000|2025-11-13 07:20:00|12815.9|12813.9|12823.4|12821.4|12823.4|12821.4|12815.9|12813.9|20
1763018700000|2025-11-13 07:25:00|12822.9|12820.9|12829.4|12827.4|12830.9|12828.9|12821.9|12819.9|73
1763019000000|2025-11-13 07:30:00|12827.4|12825.4|12832.4|12830.4|12834.4|12832.4|12825.4|12823.4|48
1763019300000|2025-11-13 07:35:00|12831.9|12829.9|12829.9|12827.9|12832.4|12830.4|12828.4|12826.4|38
1763019600000|2025-11-13 07:40:00|12830.4|12828.4|12820.9|12818.9|12830.4|12828.4|12820.4|12818.4|116
1763019900000|2025-11-13 07:45:00|12820.4|12818.4|12824.4|12822.4|12824.4|12822.4|12817.4|12815.4|33
1763020200000|2025-11-13 07:50:00|12823.9|12821.9|12817.4|12815.4|12823.9|12821.9|12817.4|12815.4|156
1763020500000|2025-11-13 07:55:00|12816.9|12814.9|12816.4|12814.4|12818.4|12816.4|12812.4|12810.4|98
1763020800000|2025-11-13 08:00:00|12814.4|12812.4|12821.4|12819.4|12829.4|12827.4|12800.9|12798.9|630
1763021100000|2025-11-13 08:05:00|12822.4|12820.4|12814.4|12812.4|12822.4|12820.4|12806.4|12804.4|282
1763021400000|2025-11-13 08:10:00|12813.9|12811.9|12806.4|12804.4|12814.4|12812.4|12806.4|12804.4|352
1763021700000|2025-11-13 08:15:00|12805.9|12803.9|12819.4|12817.4|12821.4|12819.4|12803.9|12801.9|267
1763022000000|2025-11-13 08:20:00|12821.3|12819.3|12821.3|12819.3|12830.3|12828.3|12820.3|12818.3|338
1763022300000|2025-11-13 08:25:00|12821.8|12819.8|12823.8|12821.8|12827.3|12825.3|12817.3|12815.3|234
1763022600000|2025-11-13 08:30:00|12823.4|12821.4|12839.9|12837.9|12839.9|12837.9|12821.9|12819.9|379
1763022900000|2025-11-13 08:35:00|12840.4|12838.4|12839.9|12837.9|12840.4|12838.4|12829.9|12827.9|222
1763023200000|2025-11-13 08:40:00|12839.3|12837.3|12842.3|12840.3|12842.8|12840.8|12838.3|12836.3|187
1763023500000|2025-11-13 08:45:00|12841.8|12839.8|12842.3|12840.3|12842.8|12840.8|12834.3|12832.3|107
1763023800000|2025-11-13 08:50:00|12842.5|12840.5|12834.5|12832.5|12844|12842|12833.5|12831.5|299
1763024100000|2025-11-13 08:55:00|12834|12832|12832.5|12830.5|12837.5|12835.5|12831.5|12829.5|172
1763024400000|2025-11-13 09:00:00|12832.7|12830.7|12828.7|12826.7|12839.7|12837.7|12827.7|12825.7|185
1763024700000|2025-11-13 09:05:00|12828.2|12826.2|12835.7|12833.7|12835.7|12833.7|12826.2|12824.2|210
1763025000000|2025-11-13 09:10:00|12836.1|12834.1|12828.1|12826.1|12836.1|12834.1|12827.1|12825.1|221
1763025300000|2025-11-13 09:15:00|12828.6|12826.6|12829.1|12827.1|12830.1|12828.1|12824.6|12822.6|164
1763025600000|2025-11-13 09:20:00|12828.6|12826.6|12826.6|12824.6|12830.6|12828.6|12822.1|12820.1|167
1763025900000|2025-11-13 09:25:00|12826.1|12824.1|12820.6|12818.6|12828.6|12826.6|12818.6|12816.6|304
1763026200000|2025-11-13 09:30:00|12820.1|12818.1|12823.6|12821.6|12825.1|12823.1|12820.1|12818.1|754
1763026500000|2025-11-13 09:35:00|12824.1|12822.1|12815.6|12813.6|12825.1|12823.1|12812.1|12810.1|177
1763026800000|2025-11-13 09:40:00|12815.5|12813.5|12818|12816|12818.5|12816.5|12813.5|12811.5|127
1763027100000|2025-11-13 09:45:00|12818.5|12816.5|12811.5|12809.5|12819|12817|12810.5|12808.5|108
1763027400000|2025-11-13 09:50:00|12811.1|12809.1|12809.6|12807.6|12812.1|12810.1|12806.1|12804.1|153
1763027700000|2025-11-13 09:55:00|12809.1|12807.1|12809.6|12807.6|12812.1|12810.1|12806.1|12804.1|128
1763028000000|2025-11-13 10:00:00|12810.1|12808.1|12808.1|12806.1|12811.6|12809.6|12807.1|12805.1|144
1763028300000|2025-11-13 10:05:00|12807.6|12805.6|12810.6|12808.6|12811.1|12809.1|12807.6|12805.6|159
1763028600000|2025-11-13 10:10:00|12810.1|12808.1|12817.6|12815.6|12821.6|12819.6|12809.6|12807.6|208
1763028900000|2025-11-13 10:15:00|12818.1|12816.1|12819.6|12817.6|12821.6|12819.6|12816.6|12814.6|225
1763029200000|2025-11-13 10:20:00|12819.3|12817.3|12822.8|12820.8|12823.3|12821.3|12819.3|12817.3|197
1763029500000|2025-11-13 10:25:00|12822.3|12820.3|12825.3|12823.3|12827.8|12825.8|12821.3|12819.3|73
1763029800000|2025-11-13 10:30:00|12825.1|12823.1|12825.1|12823.1|12827.1|12825.1|12824.1|12822.1|121
1763030100000|2025-11-13 10:35:00|12824.6|12822.6|12822.6|12820.6|12827.6|12825.6|12822.1|12820.1|98
1763030400000|2025-11-13 10:40:00|12823.1|12821.1|12816.1|12814.1|12824.6|12822.6|12815.6|12813.6|61
1763030700000|2025-11-13 10:45:00|12815.1|12813.1|12811.1|12809.1|12819.6|12817.6|12809.1|12807.1|126
1763031000000|2025-11-13 10:50:00|12811.7|12809.7|12818.7|12816.7|12820.2|12818.2|12811.7|12809.7|71
1763031300000|2025-11-13 10:55:00|12818.2|12816.2|12817.7|12815.7|12819.2|12817.2|12815.2|12813.2|78
1763031600000|2025-11-13 11:00:00|12816.9|12814.9|12812.4|12810.4|12818.9|12816.9|12812.4|12810.4|117
1763031900000|2025-11-13 11:05:00|12811.9|12809.9|12807.9|12805.9|12812.4|12810.4|12807.4|12805.4|75
1763032200000|2025-11-13 11:10:00|12808.6|12806.6|12807.1|12805.1|12809.6|12807.6|12805.6|12803.6|198
1763032500000|2025-11-13 11:15:00|12807.6|12805.6|12806.1|12804.1|12810.6|12808.6|12805.1|12803.1|74
1763032800000|2025-11-13 11:20:00|12806.3|12804.3|12807.3|12805.3|12809.8|12807.8|12801.8|12799.8|145
1763033100000|2025-11-13 11:25:00|12806.8|12804.8|12807.8|12805.8|12808.3|12806.3|12803.8|12801.8|77
1763033400000|2025-11-13 11:30:00|12806.8|12804.8|12802.3|12800.3|12809.3|12807.3|12800.8|12798.8|132
1763033700000|2025-11-13 11:35:00|12802.8|12800.8|12799.8|12797.8|12802.8|12800.8|12796.3|12794.3|105
1763034000000|2025-11-13 11:40:00|12800.3|12798.3|12798.3|12796.3|12800.3|12798.3|12795.3|12793.3|67
1763034300000|2025-11-13 11:45:00|12797.8|12795.8|12799.3|12797.3|12801.8|12799.8|12797.8|12795.8|60
1763034600000|2025-11-13 11:50:00|12800.7|12798.7|12799.7|12797.7|12805.7|12803.7|12799.2|12797.2|58
1763034900000|2025-11-13 11:55:00|12799.2|12797.2|12795.2|12793.2|12799.7|12797.7|12793.2|12791.2|128
1763035200000|2025-11-13 12:00:00|12794.4|12792.4|12787.4|12785.4|12794.9|12792.9|12786.9|12784.9|211
1763035500000|2025-11-13 12:05:00|12786.9|12784.9|12776.9|12774.9|12787.9|12785.9|12776.9|12774.9|316
1763035800000|2025-11-13 12:10:00|12777.4|12775.4|12783.4|12781.4|12785.4|12783.4|12777.4|12775.4|105
1763036100000|2025-11-13 12:15:00|12782.9|12780.9|12779.9|12777.9|12784.4|12782.4|12779.9|12777.9|70
1763036400000|2025-11-13 12:20:00|12778.5|12776.5|12774.5|12772.5|12778.5|12776.5|12774|12772|83
1763036700000|2025-11-13 12:25:00|12775|12773|12771.5|12769.5|12776.5|12774.5|12770|12768|100
1763037000000|2025-11-13 12:30:00|12772.1|12770.1|12773.1|12771.1|12776.1|12774.1|12770.6|12768.6|285
1763037300000|2025-11-13 12:35:00|12773.6|12771.6|12773.6|12771.6|12777.6|12775.6|12770.6|12768.6|194
1763037600000|2025-11-13 12:40:00|12773.9|12771.9|12770.4|12768.4|12774.4|12772.4|12768.4|12766.4|136
1763037900000|2025-11-13 12:45:00|12769.9|12767.9|12770.9|12768.9|12773.4|12771.4|12765.4|12763.4|399
1763038200000|2025-11-13 12:50:00|12770.5|12768.5|12769.5|12767.5|12773|12771|12768.5|12766.5|80
1763038500000|2025-11-13 12:55:00|12770|12768|12770.5|12768.5|12771.5|12769.5|12766.5|12764.5|100
1763038800000|2025-11-13 13:00:00|12771.1|12769.1|12762.6|12760.6|12771.6|12769.6|12761.1|12759.1|940
1763039100000|2025-11-13 13:05:00|12763.1|12761.1|12766.1|12764.1|12768.1|12766.1|12762.6|12760.6|94
1763039400000|2025-11-13 13:10:00|12765.9|12763.9|12765.9|12763.9|12765.9|12763.9|12761.4|12759.4|219
1763039700000|2025-11-13 13:15:00|12765.4|12763.4|12762.9|12760.9|12766.4|12764.4|12760.4|12758.4|156
1763040000000|2025-11-13 13:20:00|12763|12761|12759|12757|12763|12761|12753|12751|184
1763040300000|2025-11-13 13:25:00|12758.5|12756.5|12757.5|12755.5|12759|12757|12756|12754|88
1763040600000|2025-11-13 13:30:00|12758.5|12756.5|12754|12752|12766|12764|12754|12752|318
1763040900000|2025-11-13 13:35:00|12754.5|12752.5|12758.5|12756.5|12760|12758|12754|12752|184
1763041200000|2025-11-13 13:40:00|12758.1|12756.1|12760.6|12758.6|12762.6|12760.6|12757.6|12755.6|135
1763041500000|2025-11-13 13:45:00|12761.1|12759.1|12760.6|12758.6|12764.6|12762.6|12759.6|12757.6|88
1763041800000|2025-11-13 13:50:00|12760.5|12758.5|12768.5|12766.5|12768.5|12766.5|12759.5|12757.5|444
1763042100000|2025-11-13 13:55:00|12769|12767|12760.5|12758.5|12769.5|12767.5|12759.5|12757.5|87
1763042400000|2025-11-13 14:00:00|12760.6|12758.6|12757.6|12755.6|12760.6|12758.6|12752.1|12750.1|147
1763042700000|2025-11-13 14:05:00|12757.1|12755.1|12751.6|12749.6|12758.6|12756.6|12750.6|12748.6|108
1763043000000|2025-11-13 14:10:00|12751.9|12749.9|12751.4|12749.4|12754.9|12752.9|12749.9|12747.9|122
1763043300000|2025-11-13 14:15:00|12750.9|12748.9|12751.9|12749.9|12755.4|12753.4|12749.9|12747.9|654
1763043600000|2025-11-13 14:20:00|12751.6|12749.6|12757.6|12755.6|12759.1|12757.1|12750.6|12748.6|101
1763043900000|2025-11-13 14:25:00|12758.1|12756.1|12753.6|12751.6|12760.1|12758.1|12752.6|12750.6|139
1763044200000|2025-11-13 14:30:00|12753.2|12751.2|12769.2|12767.2|12771.2|12769.2|12749.2|12747.2|362
1763044500000|2025-11-13 14:35:00|12768.7|12766.7|12764.7|12762.7|12769.2|12767.2|12758.2|12756.2|237
1763044800000|2025-11-13 14:40:00|12764.8|12762.8|12762.8|12760.8|12766.3|12764.3|12759.3|12757.3|363
1763045100000|2025-11-13 14:45:00|12762.3|12760.3|12767.8|12765.8|12772.8|12770.8|12761.3|12759.3|346
1763045400000|2025-11-13 14:50:00|12768.2|12766.2|12763.2|12761.2|12772.7|12770.7|12762.7|12760.7|223
1763045700000|2025-11-13 14:55:00|12764.2|12762.2|12775.2|12773.2|12775.2|12773.2|12763.7|12761.7|906
1763046000000|2025-11-13 15:00:00|12774.3|12772.3|12771.8|12769.8|12775.8|12773.8|12764.3|12762.3|243
1763046300000|2025-11-13 15:05:00|12771.3|12769.3|12774.8|12772.8|12777.8|12775.8|12769.8|12767.8|293
1763046600000|2025-11-13 15:10:00|12775.2|12773.2|12761.7|12759.7|12775.7|12773.7|12761.2|12759.2|239
1763046900000|2025-11-13 15:15:00|12762.2|12760.2|12757.2|12755.2|12765.7|12763.7|12756.2|12754.2|238
1763047200000|2025-11-13 15:20:00|12758|12756|12758.5|12756.5|12762|12760|12756|12754|179
1763047500000|2025-11-13 15:25:00|12759|12757|12754|12752|12759|12757|12749|12747|188
1763047800000|2025-11-13 15:30:00|12753.4|12751.4|12751.4|12749.4|12755.4|12753.4|12749.9|12747.9|200
1763048100000|2025-11-13 15:35:00|12751.9|12749.9|12753.9|12751.9|12755.9|12753.9|12747.9|12745.9|264
1763048400000|2025-11-13 15:40:00|12754.1|12752.1|12755.6|12753.6|12759.6|12757.6|12750.6|12748.6|195
1763048700000|2025-11-13 15:45:00|12756.1|12754.1|12755.6|12753.6|12757.6|12755.6|12750.6|12748.6|390
1763049000000|2025-11-13 15:50:00|12756.3|12754.3|12751.8|12749.8|12760.3|12758.3|12751.3|12749.3|254
1763049300000|2025-11-13 15:55:00|12752.3|12750.3|12757.8|12755.8|12758.3|12756.3|12750.8|12748.8|559
1763049600000|2025-11-13 16:00:00|12757.3|12755.3|12759.3|12757.3|12762.8|12760.8|12754.8|12752.8|356
1763049900000|2025-11-13 16:05:00|12758.8|12756.8|12759.8|12757.8|12764.3|12762.3|12754.8|12752.8|265
1763050200000|2025-11-13 16:10:00|12759.6|12757.6|12759.6|12757.6|12764.1|12762.1|12755.6|12753.6|303
1763050500000|2025-11-13 16:15:00|12760.6|12758.6|12764.6|12762.6|12764.6|12762.6|12754.6|12752.6|914
1763050800000|2025-11-13 16:20:00|12765.6|12763.6|12759.6|12757.6|12767.6|12765.6|12759.1|12757.1|421
1763051100000|2025-11-13 16:25:00|12759.1|12757.1|12743.1|12741.1|12759.6|12757.6|12739.6|12737.6|2191
1763051400000|2025-11-13 16:30:00|12743.6|12741.6|12744.6|12742.6|12747.6|12745.6|12740.6|12738.6|1614
1763051700000|2025-11-13 16:35:00|12745.1|12743.1|12735.6|12733.6|12749.6|12747.6|12734.6|12732.6|444
1763052000000|2025-11-13 16:40:00|12736.6|12734.6|12735.6|12733.6|12737.6|12735.6|12732.6|12730.6|135
1763052300000|2025-11-13 16:45:00|12735.1|12733.1|12739.1|12737.1|12739.6|12737.6|12732.6|12730.6|110
1763052600000|2025-11-13 16:50:00|12738.6|12736.6|12734.6|12732.6|12742.1|12740.1|12733.6|12731.6|93
1763052900000|2025-11-13 16:55:00|12734.1|12732.1|12734.6|12732.6|12736.1|12734.1|12729.6|12727.6|77
1763053200000|2025-11-13 17:00:00|12735.1|12733.1|12741.6|12739.6|12741.6|12739.6|12732.6|12730.6|92
1763053500000|2025-11-13 17:05:00|12741.1|12739.1|12735.1|12733.1|12747.1|12745.1|12734.6|12732.6|93
1763053800000|2025-11-13 17:10:00|12734.1|12732.1|12734.6|12732.6|12738.1|12736.1|12731.6|12729.6|32
1763054100000|2025-11-13 17:15:00|12735.1|12733.1|12735.1|12733.1|12741.6|12739.6|12733.1|12731.1|47
1763054400000|2025-11-13 17:20:00|12735.6|12733.6|12736.6|12734.6|12739.1|12737.1|12731.6|12729.6|11
1763054700000|2025-11-13 17:25:00|12736.1|12734.1|12735.6|12733.6|12741.1|12739.1|12729.1|12727.1|54
1763055000000|2025-11-13 17:30:00|12736.1|12734.1|12739.1|12737.1|12742.1|12740.1|12736.1|12734.1|14
1763055300000|2025-11-13 17:35:00|12739.6|12737.6|12740.6|12738.6|12740.6|12738.6|12734.1|12732.1|14
1763055600000|2025-11-13 17:40:00|12741.1|12739.1|12732.6|12730.6|12742.1|12740.1|12732.6|12730.6|38
1763055900000|2025-11-13 17:45:00|12732.1|12730.1|12729.6|12727.6|12732.6|12730.6|12724.1|12722.1|148
1763056200000|2025-11-13 17:50:00|12729.1|12727.1|12731.6|12729.6|12734.1|12732.1|12727.1|12725.1|32
1763056500000|2025-11-13 17:55:00|12732.1|12730.1|12723.1|12721.1|12732.1|12730.1|12722.1|12720.1|91
1763056800000|2025-11-13 18:00:00|12723.6|12721.6|12723.6|12721.6|12729.6|12727.6|12722.6|12720.6|39
1763057100000|2025-11-13 18:05:00|12724.1|12722.1|12722.1|12720.1|12728.6|12726.6|12721.6|12719.6|10
1763057400000|2025-11-13 18:10:00|12722.6|12720.6|12721.6|12719.6|12723.1|12721.1|12719.1|12717.1|18
1763057700000|2025-11-13 18:15:00|12721.1|12719.1|12715.1|12713.1|12723.1|12721.1|12714.1|12712.1|49
1763058000000|2025-11-13 18:20:00|12715.6|12713.6|12715.6|12713.6|12720.1|12718.1|12712.1|12710.1|20
1763058300000|2025-11-13 18:25:00|12715.1|12713.1|12706.6|12704.6|12715.6|12713.6|12704.1|12702.1|15
1763058600000|2025-11-13 18:30:00|12705.1|12703.1|12701.1|12699.1|12707.1|12705.1|12701.1|12699.1|27
1763058900000|2025-11-13 18:35:00|12701.6|12699.6|12691.1|12689.1|12702.1|12700.1|12690.6|12688.6|248
1763059200000|2025-11-13 18:40:00|12691.6|12689.6|12700.1|12698.1|12700.1|12698.1|12688.1|12686.1|180
1763059500000|2025-11-13 18:45:00|12700.6|12698.6|12701.1|12699.1|12703.6|12701.6|12698.1|12696.1|177
1763059800000|2025-11-13 18:50:00|12702.1|12700.1|12700.1|12698.1|12705.1|12703.1|12699.6|12697.6|77
1763060100000|2025-11-13 18:55:00|12700.6|12698.6|12703.1|12701.1|12704.6|12702.6|12699.6|12697.6|47
1763060400000|2025-11-13 19:00:00|12703.6|12701.6|12704.1|12702.1|12704.6|12702.6|12699.1|12697.1|115
1763060700000|2025-11-13 19:05:00|12704.6|12702.6|12701.1|12699.1|12706.1|12704.1|12697.1|12695.1|82
1763061000000|2025-11-13 19:10:00|12700.6|12698.6|12697.6|12695.6|12702.6|12700.6|12693.6|12691.6|20
1763061300000|2025-11-13 19:15:00|12697.1|12695.1|12696.6|12694.6|12702.1|12700.1|12695.6|12693.6|13
1763061600000|2025-11-13 19:20:00|12697.1|12695.1|12698.1|12696.1|12703.1|12701.1|12694.1|12692.1|97
1763061900000|2025-11-13 19:25:00|12699.1|12697.1|12702.1|12700.1|12703.6|12701.6|12698.6|12696.6|18
1763062200000|2025-11-13 19:30:00|12701.6|12699.6|12696.1|12694.1|12703.1|12701.1|12694.6|12692.6|34
1763062500000|2025-11-13 19:35:00|12695.6|12693.6|12682.6|12680.6|12696.1|12694.1|12680.6|12678.6|148
1763062800000|2025-11-13 19:40:00|12682.1|12680.1|12678.1|12676.1|12682.1|12680.1|12675.1|12673.1|153
1763063100000|2025-11-13 19:45:00|12678.6|12676.6|12676.1|12674.1|12680.1|12678.1|12674.1|12672.1|22
1763063400000|2025-11-13 19:50:00|12676.6|12674.6|12674.1|12672.1|12681.1|12679.1|12673.6|12671.6|15
1763063700000|2025-11-13 19:55:00|12673.6|12671.6|12672.1|12670.1|12674.6|12672.6|12664.6|12662.6|55
1763064000000|2025-11-13 20:00:00|12671.6|12669.6|12668.6|12666.6|12676.6|12674.6|12668.1|12666.1|18
1763064300000|2025-11-13 20:05:00|12669.1|12667.1|12674.1|12672.1|12674.6|12672.6|12667.1|12665.1|122
1763064600000|2025-11-13 20:10:00|12674.6|12672.6|12668.6|12666.6|12674.6|12672.6|12665.6|12663.6|16
1763064900000|2025-11-13 20:15:00|12669.1|12667.1|12663.6|12661.6|12675.6|12673.6|12659.6|12657.6|81
1763065200000|2025-11-13 20:20:00|12663.1|12661.1|12664.1|12662.1|12665.6|12663.6|12658.6|12656.6|154
1763065500000|2025-11-13 20:25:00|12663.6|12661.6|12665.1|12663.1|12665.6|12663.6|12658.6|12656.6|5
1763065800000|2025-11-13 20:30:00|12665.6|12663.6|12667.6|12665.6|12668.6|12666.6|12662.6|12660.6|5
1763066100000|2025-11-13 20:35:00|12667.1|12665.1|12673.6|12671.6|12675.1|12673.1|12667.1|12665.1|125
1763066400000|2025-11-13 20:40:00|12674.1|12672.1|12671.1|12669.1|12679.1|12677.1|12670.6|12668.6|9
1763066700000|2025-11-13 20:45:00|12670.6|12668.6|12664.1|12662.1|12671.1|12669.1|12664.1|12662.1|127
1763067000000|2025-11-13 20:50:00|12664.6|12662.6|12656.1|12654.1|12666.6|12664.6|12655.1|12653.1|100
1763067300000|2025-11-13 20:55:00|12656.6|12654.6|12664.7|12658.7|12664.7|12660.6|12651.6|12649.6|59
1763067600000|2025-11-13 21:00:00|12666.2|12660.2|12675.5|12669.5|12676.4|12670.4|12666.2|12660.2|0
1763067900000|2025-11-13 21:05:00|12675.8|12669.8|12679|12673|12679|12673|12673.1|12667.1|0
1763068200000|2025-11-13 21:10:00|12678.7|12672.7|12680.2|12674.2|12680.4|12674.4|12676.4|12670.4|0
1763068500000|2025-11-13 21:15:00|12680.4|12674.4|12679.6|12673.6|12682.2|12676.2|12679|12673|0
1763068800000|2025-11-13 21:20:00|12679.8|12673.8|12674.5|12668.5|12679.9|12673.9|12673.1|12667.1|0
1763069100000|2025-11-13 21:25:00|12674.8|12668.8|12676.5|12670.5|12677.4|12671.4|12673.4|12667.4|0
1763069400000|2025-11-13 21:30:00|12676.7|12670.7|12672.2|12666.2|12677.8|12671.8|12671.3|12665.3|0
1763069700000|2025-11-13 21:35:00|12672.3|12666.3|12672.2|12666.2|12675|12669|12669.9|12663.9|0
1763070000000|2025-11-13 21:40:00|12672|12666|12672|12666|12673.1|12667.1|12670.9|12664.9|0
1763070300000|2025-11-13 21:45:00|12672.2|12666.2|12670.4|12664.4|12672.2|12666.2|12668.3|12662.3|0
1763070600000|2025-11-13 21:50:00|12670.5|12664.5|12668.1|12662.1|12670.8|12664.8|12667.5|12661.5|0
1763070900000|2025-11-13 21:55:00|12668.4|12662.4|12667.8|12661.8|12669.1|12663.1|12667|12661|0
1763071200000|2025-11-13 22:00:00|12668.3|12662.3|12668.4|12662.4|12668.4|12662.4|12667.2|12661.2|0
1763071500000|2025-11-13 22:05:00|12668.1|12662.1|12667.7|12661.7|12668.1|12662.1|12667.5|12661.5|0
1763071800000|2025-11-13 22:10:00|12667.8|12661.8|12667.2|12661.2|12669.1|12663.1|12666.4|12660.4|0
1763072100000|2025-11-13 22:15:00|12667.4|12661.4|12667|12661|12667.5|12661.5|12666.8|12660.8|0
1763072400000|2025-11-13 22:20:00|12667.3|12661.3|12667.1|12661.1|12667.6|12661.6|12666.8|12660.8|0
1763072700000|2025-11-13 22:25:00|12666.9|12660.9|12665.7|12659.7|12666.9|12660.9|12664.8|12658.8|0
1763073000000|2025-11-13 22:30:00|12666.5|12660.5|12666.3|12660.3|12666.6|12660.6|12665.6|12659.6|0
1763073300000|2025-11-13 22:35:00|12666.6|12660.6|12668|12662|12668.5|12662.5|12666.6|12660.6|0
1763073600000|2025-11-13 22:40:00|12668.3|12662.3|12669.7|12663.7|12669.7|12663.7|12668.3|12662.3|0
1763073900000|2025-11-13 22:45:00|12669.9|12663.9|12669.6|12663.6|12669.9|12663.9|12669|12663|0
1763074200000|2025-11-13 22:50:00|12669.4|12663.4|12669.3|12663.3|12669.6|12663.6|12668.8|12662.8|0
1763074500000|2025-11-13 22:55:00|12669|12663|12669.1|12663.1|12669.3|12663.3|12668.8|12662.8|0
1763074800000|2025-11-13 23:00:00|12669.6|12663.6|12674.8|12668.8|12675.8|12669.8|12669.6|12663.6|0
1763075100000|2025-11-13 23:05:00|12675|12669|12675|12669|12677.3|12671.3|12673.5|12667.5|0
1763075400000|2025-11-13 23:10:00|12674.7|12668.7|12671.4|12665.4|12674.7|12668.7|12671.3|12665.3|0
1763075700000|2025-11-13 23:15:00|12671.5|12665.5|12674.1|12668.1|12674.4|12668.4|12670.7|12664.7|0
1763076000000|2025-11-13 23:20:00|12674.4|12668.4|12675.7|12669.7|12676.3|12670.3|12673.3|12667.3|0
1763076300000|2025-11-13 23:25:00|12675.8|12669.8|12676.9|12670.9|12678|12672|12675.1|12669.1|0
1763076600000|2025-11-13 23:30:00|12677.1|12671.1|12677|12671|12679.6|12673.6|12676.5|12670.5|0
1763076900000|2025-11-13 23:35:00|12677.1|12671.1|12675|12669|12678.1|12672.1|12673.6|12667.6|0
1763077200000|2025-11-13 23:40:00|12675.2|12669.2|12676.4|12670.4|12676.9|12670.9|12674.3|12668.3|0
1763077500000|2025-11-13 23:45:00|12676.1|12670.1|12673.3|12667.3|12676.1|12670.1|12672.4|12666.4|0
1763077800000|2025-11-13 23:50:00|12673.5|12667.5|12673.6|12667.6|12675.5|12669.5|12672.4|12666.4|0
1763078100000|2025-11-13 23:55:00|12673.5|12667.5|12672.3|12666.3|12673.8|12667.8|12671.2|12665.2|0
1763078400000|2025-11-14 00:00:00|12672.2|12666.2|12672.6|12666.6|12674.1|12668.1|12670.9|12664.9|0
1763078700000|2025-11-14 00:05:00|12673.2|12667.2|12671.2|12665.2|12674.1|12668.1|12670.4|12664.4|0
1763079000000|2025-11-14 00:10:00|12671.3|12665.3|12674.6|12668.6|12676|12670|12671|12665|0
1763079300000|2025-11-14 00:15:00|12674.7|12668.7|12673.6|12667.6|12675|12669|12667.5|12661.5|0
1763079600000|2025-11-14 00:20:00|12672.1|12666.1|12672.1|12666.1|12673.6|12667.6|12670.6|12664.6|0
1763079900000|2025-11-14 00:25:00|12673.6|12667.6|12673.6|12667.6|12673.7|12667.7|12670.6|12664.6|0
1763080200000|2025-11-14 00:30:00|12672.9|12666.9|12672.1|12666.1|12673.6|12667.6|12670.6|12664.6|0
1763080500000|2025-11-14 00:35:00|12670.6|12664.6|12670.6|12664.6|12673.6|12667.6|12670.5|12664.5|0
1763080800000|2025-11-14 00:40:00|12671.3|12665.3|12669.8|12663.8|12671.3|12665.3|12667.5|12661.5|0
1763081100000|2025-11-14 00:45:00|12670.6|12664.6|12666|12660|12670.6|12664.6|12664.4|12658.4|0
1763081400000|2025-11-14 00:50:00|12665.2|12659.2|12666|12660|12667.5|12661.5|12662.9|12656.9|0
1763081700000|2025-11-14 00:55:00|12666.8|12660.8|12666|12660|12669|12663|12665.9|12659.9|0
1763082000000|2025-11-14 01:00:00|12665.9|12659.9|12667.5|12661.5|12669.1|12663.1|12665.9|12659.9|0
1763082300000|2025-11-14 01:05:00|12669|12663|12667.6|12661.6|12670.6|12664.6|12667.5|12661.5|0
1763082600000|2025-11-14 01:10:00|12668.3|12662.3|12667.6|12661.6|12670.6|12664.6|12667.5|12661.5|0
1763082900000|2025-11-14 01:15:00|12666.1|12660.1|12669.1|12663.1|12669.1|12663.1|12664.5|12658.5|0
1763083200000|2025-11-14 01:20:00|12667.6|12661.6|12664.5|12658.5|12669.1|12663.1|12663|12657|0
1763083500000|2025-11-14 01:25:00|12663|12657|12661.5|12655.5|12664.5|12658.5|12659.9|12653.9|0
1763083800000|2025-11-14 01:30:00|12663|12657|12668.3|12662.3|12669.1|12663.1|12663|12657|0
1763084100000|2025-11-14 01:35:00|12669.1|12663.1|12667.6|12661.6|12670.7|12664.7|12666.8|12660.8|0
1763084400000|2025-11-14 01:40:00|12667.5|12661.5|12666|12660|12669.1|12663.1|12663|12657|0
1763084700000|2025-11-14 01:45:00|12664.5|12658.5|12663|12657|12666|12660|12661.5|12655.5|0
1763085000000|2025-11-14 01:50:00|12664.5|12658.5|12666|12660|12667.6|12661.6|12664.5|12658.5|0
1763085300000|2025-11-14 01:55:00|12666.8|12660.8|12666|12660|12667.6|12661.6|12666|12660|0
1763085600000|2025-11-14 02:00:00|12666.1|12660.1|12669.1|12663.1|12670.6|12664.6|12666|12660|0
1763085900000|2025-11-14 02:05:00|12669|12663|12670.6|12664.6|12672.1|12666.1|12667.5|12661.5|0
1763086200000|2025-11-14 02:10:00|12670.5|12664.5|12673.6|12667.6|12673.6|12667.6|12669.8|12663.8|0
1763086500000|2025-11-14 02:15:00|12675.1|12669.1|12675.1|12669.1|12678.1|12672.1|12675|12669|0
1763086800000|2025-11-14 02:20:00|12676.6|12670.6|12675.1|12669.1|12676.6|12670.6|12673.6|12667.6|0
1763087100000|2025-11-14 02:25:00|12675.8|12669.8|12676.6|12670.6|12676.6|12670.6|12675.1|12669.1|0
1763087400000|2025-11-14 02:30:00|12678.1|12672.1|12676.5|12670.5|12678.1|12672.1|12676.5|12670.5|0
1763087700000|2025-11-14 02:35:00|12676.6|12670.6|12679.6|12673.6|12679.6|12673.6|12676.5|12670.5|0
1763088000000|2025-11-14 02:40:00|12681.1|12675.1|12678.1|12672.1|12681.1|12675.1|12676.6|12670.6|0
1763088300000|2025-11-14 02:45:00|12677.3|12671.3|12679.6|12673.6|12679.6|12673.6|12676.6|12670.6|0
1763088600000|2025-11-14 02:50:00|12681.1|12675.1|12682.6|12676.6|12684.2|12678.2|12681.1|12675.1|0
1763088900000|2025-11-14 02:55:00|12681.8|12675.8|12678.8|12672.8|12682.6|12676.6|12678.1|12672.1|0
1763089200000|2025-11-14 03:00:00|12678.1|12672.1|12673.5|12667.5|12679.6|12673.6|12673.4|12667.4|0
1763089500000|2025-11-14 03:05:00|12675|12669|12678.1|12672.1|12678.1|12672.1|12675|12669|0
1763089800000|2025-11-14 03:10:00|12676.6|12670.6|12681.1|12675.1|12681.1|12675.1|12676.6|12670.6|0
1763090100000|2025-11-14 03:15:00|12681|12675|12679.5|12673.5|12682.6|12676.6|12679.5|12673.5|0
1763090400000|2025-11-14 03:20:00|12679.6|12673.6|12679.6|12673.6|12680.3|12674.3|12676.5|12670.5|0
1763090700000|2025-11-14 03:25:00|12679.5|12673.5|12677.3|12671.3|12680.3|12674.3|12676.5|12670.5|0
1763091000000|2025-11-14 03:30:00|12678|12672|12676.5|12670.5|12678|12672|12675|12669|0
1763091300000|2025-11-14 03:35:00|12675|12669|12675|12669|12677.3|12671.3|12675|12669|0
1763091600000|2025-11-14 03:40:00|12673.5|12667.5|12675|12669|12675.8|12669.8|12673.5|12667.5|0
1763091900000|2025-11-14 03:45:00|12675.8|12669.8|12675|12669|12676.5|12670.5|12673.5|12667.5|0
1763092200000|2025-11-14 03:50:00|12675.7|12669.7|12668.8|12662.8|12675.7|12669.7|12668|12662|0
1763092500000|2025-11-14 03:55:00|12669.6|12663.6|12672.7|12666.7|12673.5|12667.5|12668.8|12662.8|0
1763092800000|2025-11-14 04:00:00|12673.4|12667.4|12668.8|12662.8|12675|12669|12667.3|12661.3|0
1763093100000|2025-11-14 04:05:00|12667.3|12661.3|12668.8|12662.8|12670.4|12664.4|12664.9|12658.9|0
1763093400000|2025-11-14 04:10:00|12670.3|12664.3|12667.3|12661.3|12671.9|12665.9|12667.3|12661.3|0
1763093700000|2025-11-14 04:15:00|12668.8|12662.8|12665.7|12659.7|12668.8|12662.8|12664.2|12658.2|0
1763094000000|2025-11-14 04:20:00|12665.8|12659.8|12658.2|12652.2|12665.8|12659.8|12658.1|12652.1|0
1763094300000|2025-11-14 04:25:00|12656.7|12650.7|12659.7|12653.7|12660.4|12654.4|12656.7|12650.7|0
1763094600000|2025-11-14 04:30:00|12658.2|12652.2|12660.5|12654.5|12661.2|12655.2|12656.6|12650.6|0
1763094900000|2025-11-14 04:35:00|12661.2|12655.2|12659.6|12653.6|12663.5|12657.5|12659.6|12653.6|0
1763095200000|2025-11-14 04:40:00|12660.4|12654.4|12661.2|12655.2|12663.5|12657.5|12659.6|12653.6|0
1763095500000|2025-11-14 04:45:00|12662.7|12656.7|12661.1|12655.1|12666.5|12660.5|12661.1|12655.1|0
1763095800000|2025-11-14 04:50:00|12661.2|12655.2|12662.6|12656.6|12663.5|12657.5|12661.1|12655.1|0
1763096100000|2025-11-14 04:55:00|12662.7|12656.7|12659.6|12653.6|12664.2|12658.2|12658|12652|0
1763096400000|2025-11-14 05:00:00|12660.4|12654.4|12659.6|12653.6|12661.1|12655.1|12658.1|12652.1|0
1763096700000|2025-11-14 05:05:00|12660.4|12654.4|12658.1|12652.1|12661.1|12655.1|12656.5|12650.5|0
1763097000000|2025-11-14 05:10:00|12656.6|12650.6|12654.9|12648.9|12657.3|12651.3|12652.7|12646.7|0
1763097300000|2025-11-14 05:15:00|12654.2|12648.2|12655|12649|12655|12649|12650.3|12644.3|0
1763097600000|2025-11-14 05:20:00|12655.1|12649.1|12663.5|12657.5|12664.2|12658.2|12655.1|12649.1|0
1763097900000|2025-11-14 05:25:00|12664.2|12658.2|12661.9|12655.9|12665.8|12659.8|12661.1|12655.1|0
1763098200000|2025-11-14 05:30:00|12661.2|12655.2|12664.2|12658.2|12664.2|12658.2|12661.1|12655.1|0
1763098500000|2025-11-14 05:35:00|12663.4|12657.4|12670.3|12664.3|12670.3|12664.3|12661.9|12655.9|0
1763098800000|2025-11-14 05:40:00|12669.5|12663.5|12673.3|12667.3|12673.4|12667.4|12668.8|12662.8|0
1763099100000|2025-11-14 05:45:00|12673.4|12667.4|12670.3|12664.3|12677.9|12671.9|12670.3|12664.3|0
1763099400000|2025-11-14 05:50:00|12671.8|12665.8|12671.9|12665.9|12671.9|12665.9|12670.3|12664.3|0
1763099700000|2025-11-14 05:55:00|12671.1|12665.1|12671.1|12665.1|12671.9|12665.9|12670.3|12664.3|0
1763100000000|2025-11-14 06:00:00|12670.3|12664.3|12667.2|12661.2|12671.8|12665.8|12665.7|12659.7|0
1763100300000|2025-11-14 06:05:00|12668.7|12662.7|12665.8|12659.8|12671.8|12665.8|12665.7|12659.7|0
1763100600000|2025-11-14 06:10:00|12665.7|12659.7|12668.7|12662.7|12673.3|12667.3|12665|12659|0
1763100900000|2025-11-14 06:15:00|12667.2|12661.2|12665.7|12659.7|12668.7|12662.7|12665.7|12659.7|0
1763101200000|2025-11-14 06:20:00|12667.2|12661.2|12664.1|12658.1|12667.2|12661.2|12662.6|12656.6|0
1763101500000|2025-11-14 06:25:00|12663.3|12657.3|12664.1|12658.1|12664.1|12658.1|12661|12655|0
1763101800000|2025-11-14 06:30:00|12665.6|12659.6|12665.6|12659.6|12667.1|12661.1|12662.5|12656.5|0
1763102100000|2025-11-14 06:35:00|12667.1|12661.1|12661|12655|12667.1|12661.1|12661|12655|0
1763102400000|2025-11-14 06:40:00|12662.5|12656.5|12667|12661|12667|12661|12657.7|12651.7|0
1763102700000|2025-11-14 06:45:00|12666.9|12660.9|12665.3|12659.3|12667|12661|12660.8|12654.8|0
1763103000000|2025-11-14 06:50:00|12666.8|12660.8|12671.4|12665.4|12671.4|12665.4|12665.2|12659.2|0
1763103300000|2025-11-14 06:55:00|12672.9|12666.9|12679|12673|12680.5|12674.5|12672.9|12666.9|0
1763103600000|2025-11-14 07:00:00|12680.5|12674.5|12688.1|12686.1|12717.6|12715.6|12666.6|12664.6|523
1763103900000|2025-11-14 07:05:00|12688.6|12686.6|12684.6|12682.6|12688.6|12686.6|12675.1|12673.1|141
1763104200000|2025-11-14 07:10:00|12685.1|12683.1|12691.1|12689.1|12693.1|12691.1|12676.1|12674.1|153
1763104500000|2025-11-14 07:15:00|12691.6|12689.6|12685.1|12683.1|12693.1|12691.1|12682.6|12680.6|38
1763104800000|2025-11-14 07:20:00|12685.6|12683.6|12687.1|12685.1|12688.1|12686.1|12682.6|12680.6|5
1763105100000|2025-11-14 07:25:00|12687.6|12685.6|12692.1|12690.1|12693.6|12691.6|12685.6|12683.6|5
1763105400000|2025-11-14 07:30:00|12691.6|12689.6|12691.1|12689.1|12697.1|12695.1|12687.6|12685.6|49
1763105700000|2025-11-14 07:35:00|12690.6|12688.6|12691.6|12689.6|12693.6|12691.6|12688.1|12686.1|17
1763106000000|2025-11-14 07:40:00|12692.1|12690.1|12688.1|12686.1|12693.1|12691.1|12687.1|12685.1|37
1763106300000|2025-11-14 07:45:00|12688.6|12686.6|12692.6|12690.6|12692.6|12690.6|12685.1|12683.1|12
1763106600000|2025-11-14 07:50:00|12692.1|12690.1|12687.6|12685.6|12696.6|12694.6|12683.6|12681.6|63
1763106900000|2025-11-14 07:55:00|12687.1|12685.1|12697.1|12695.1|12701.1|12699.1|12686.6|12684.6|146
1763107200000|2025-11-14 08:00:00|12698.1|12696.1|12685.6|12683.6|12698.1|12696.1|12668.1|12666.1|1031
1763107500000|2025-11-14 08:05:00|12685.1|12683.1|12691.1|12689.1|12699.1|12697.1|12677.1|12675.1|568
1763107800000|2025-11-14 08:10:00|12691.6|12689.6|12688.6|12686.6|12700.6|12698.6|12688.1|12686.1|349
1763108100000|2025-11-14 08:15:00|12687.1|12685.1|12686.1|12684.1|12695.6|12693.6|12682.6|12680.6|191
1763108400000|2025-11-14 08:20:00|12687.5|12685.5|12682.5|12680.5|12691.5|12689.5|12680|12678|293
1763108700000|2025-11-14 08:25:00|12682|12680|12694.5|12692.5|12700.5|12698.5|12680.5|12678.5|229
1763109000000|2025-11-14 08:30:00|12694.3|12692.3|12694.3|12692.3|12701.8|12699.8|12684.3|12682.3|229
1763109300000|2025-11-14 08:35:00|12693.8|12691.8|12693.3|12691.3|12702.3|12700.3|12693.3|12691.3|348
1763109600000|2025-11-14 08:40:00|12693.8|12691.8|12695.8|12693.8|12696.8|12694.8|12682.8|12680.8|416
1763109900000|2025-11-14 08:45:00|12696.3|12694.3|12688.8|12686.8|12696.3|12694.3|12684.3|12682.3|326
1763110200000|2025-11-14 08:50:00|12689.3|12687.3|12718.3|12716.3|12719.8|12717.8|12688.8|12686.8|260
1763110500000|2025-11-14 08:55:00|12718.8|12716.8|12731.3|12729.3|12731.3|12729.3|12717.8|12715.8|298
1763110800000|2025-11-14 09:00:00|12733.3|12731.3|12735.3|12733.3|12745.3|12743.3|12725.3|12723.3|272
1763111100000|2025-11-14 09:05:00|12734.3|12732.3|12739.8|12737.8|12739.8|12737.8|12725.8|12723.8|219
1763111400000|2025-11-14 09:10:00|12738.1|12736.1|12733.6|12731.6|12743.1|12741.1|12733.6|12731.6|309
1763111700000|2025-11-14 09:15:00|12733.1|12731.1|12714.6|12712.6|12734.6|12732.6|12714.6|12712.6|73
1763112000000|2025-11-14 09:20:00|12715.4|12713.4|12704.9|12702.9|12715.4|12713.4|12699.4|12697.4|237
1763112300000|2025-11-14 09:25:00|12705.4|12703.4|12690.9|12688.9|12705.4|12703.4|12688.9|12686.9|255
1763112600000|2025-11-14 09:30:00|12691.8|12689.8|12686.3|12684.3|12693.3|12691.3|12684.8|12682.8|92
1763112900000|2025-11-14 09:35:00|12685.3|12683.3|12678.8|12676.8|12687.8|12685.8|12678.3|12676.3|101
1763113200000|2025-11-14 09:40:00|12678.9|12676.9|12681.4|12679.4|12685.4|12683.4|12678.4|12676.4|81
1763113500000|2025-11-14 09:45:00|12680.9|12678.9|12670.4|12668.4|12681.4|12679.4|12667.9|12665.9|192
1763113800000|2025-11-14 09:50:00|12669.8|12667.8|12670.8|12668.8|12674.8|12672.8|12668.8|12666.8|83
1763114100000|2025-11-14 09:55:00|12671.3|12669.3|12683.3|12681.3|12685.8|12683.8|12668.8|12666.8|232
1763114400000|2025-11-14 10:00:00|12681.6|12679.6|12666.6|12664.6|12681.6|12679.6|12666.6|12664.6|135
1763114700000|2025-11-14 10:05:00|12666.1|12664.1|12674.1|12672.1|12674.1|12672.1|12660.1|12658.1|84
1763115000000|2025-11-14 10:10:00|12675.7|12673.7|12670.7|12668.7|12675.7|12673.7|12668.2|12666.2|180
1763115300000|2025-11-14 10:15:00|12670.2|12668.2|12660.2|12658.2|12670.2|12668.2|12656.2|12654.2|241
1763115600000|2025-11-14 10:20:00|12659.3|12657.3|12656.8|12654.8|12663.3|12661.3|12656.8|12654.8|91
1763115900000|2025-11-14 10:25:00|12657.3|12655.3|12658.8|12656.8|12659.8|12657.8|12653.8|12651.8|479
1763116200000|2025-11-14 10:30:00|12659.6|12657.6|12661.6|12659.6|12664.6|12662.6|12658.6|12656.6|64
1763116500000|2025-11-14 10:35:00|12661.1|12659.1|12657.6|12655.6|12663.6|12661.6|12655.6|12653.6|717
1763116800000|2025-11-14 10:40:00|12658|12656|12655|12653|12660|12658|12653.5|12651.5|126
1763117100000|2025-11-14 10:45:00|12654.5|12652.5|12656.5|12654.5|12660.5|12658.5|12651.5|12649.5|102
1763117400000|2025-11-14 10:50:00|12657.3|12655.3|12649.8|12647.8|12659.3|12657.3|12647.8|12645.8|138
1763117700000|2025-11-14 10:55:00|12650.8|12648.8|12649.8|12647.8|12654.3|12652.3|12645.8|12643.8|116
1763118000000|2025-11-14 11:00:00|12649.3|12647.3|12641.3|12639.3|12649.8|12647.8|12641.3|12639.3|105
1763118300000|2025-11-14 11:05:00|12641.8|12639.8|12643.3|12641.3|12643.8|12641.8|12632.8|12630.8|467
1763118600000|2025-11-14 11:10:00|12642.7|12640.7|12625.7|12623.7|12643.2|12641.2|12624.7|12622.7|283
1763118900000|2025-11-14 11:15:00|12626.2|12624.2|12627.7|12625.7|12631.7|12629.7|12625.2|12623.2|100
1763119200000|2025-11-14 11:20:00|12628.5|12626.5|12626.5|12624.5|12631|12629|12624.5|12622.5|121
1763119500000|2025-11-14 11:25:00|12626|12624|12620.5|12618.5|12626|12624|12616|12614|163
1763119800000|2025-11-14 11:30:00|12618.6|12616.6|12611.6|12609.6|12621.6|12619.6|12609.6|12607.6|116
1763120100000|2025-11-14 11:35:00|12612.6|12610.6|12610.6|12608.6|12614.6|12612.6|12607.6|12605.6|82
1763120400000|2025-11-14 11:40:00|12611.7|12609.7|12608.7|12606.7|12614.2|12612.2|12606.7|12604.7|119
1763120700000|2025-11-14 11:45:00|12608.2|12606.2|12604.7|12602.7|12610.7|12608.7|12602.7|12600.7|287
1763121000000|2025-11-14 11:50:00|12605.2|12603.2|12603.7|12601.7|12607.7|12605.7|12601.2|12599.2|125
1763121300000|2025-11-14 11:55:00|12604.2|12602.2|12607.2|12605.2|12610.7|12608.7|12601.7|12599.7|241
1763121600000|2025-11-14 12:00:00|12606.3|12604.3|12589.8|12587.8|12606.8|12604.8|12589.3|12587.3|258
1763121900000|2025-11-14 12:05:00|12590.3|12588.3|12586.8|12584.8|12594.8|12592.8|12584.8|12582.8|543
1763122200000|2025-11-14 12:10:00|12587.5|12585.5|12588.5|12586.5|12591.5|12589.5|12580|12578|332
1763122500000|2025-11-14 12:15:00|12588|12586|12580.5|12578.5|12592|12590|12580.5|12578.5|210
1763122800000|2025-11-14 12:20:00|12580.2|12578.2|12588.2|12586.2|12592.7|12590.7|12576.7|12574.7|301
1763123100000|2025-11-14 12:25:00|12588.7|12586.7|12608.2|12606.2|12610.2|12608.2|12587.7|12585.7|180
1763123400000|2025-11-14 12:30:00|12607.3|12605.3|12598.3|12596.3|12608.8|12606.8|12596.3|12594.3|95
1763123700000|2025-11-14 12:35:00|12597.8|12595.8|12584.8|12582.8|12597.8|12595.8|12584.8|12582.8|76
1763124000000|2025-11-14 12:40:00|12585.3|12583.3|12594.3|12592.3|12594.3|12592.3|12584.3|12582.3|204
1763124300000|2025-11-14 12:45:00|12594.8|12592.8|12595.3|12593.3|12596.3|12594.3|12587.3|12585.3|544
1763124600000|2025-11-14 12:50:00|12596.2|12594.2|12592.2|12590.2|12601.2|12599.2|12591.7|12589.7|441
1763124900000|2025-11-14 12:55:00|12591.7|12589.7|12585.7|12583.7|12592.7|12590.7|12580.7|12578.7|210
1763125200000|2025-11-14 13:00:00|12586.8|12584.8|12575.3|12573.3|12586.8|12584.8|12573.8|12571.8|184
1763125500000|2025-11-14 13:05:00|12574.8|12572.8|12562.3|12560.3|12576.3|12574.3|12561.3|12559.3|160
1763125800000|2025-11-14 13:10:00|12561.9|12559.9|12562.9|12560.9|12563.9|12561.9|12553.9|12551.9|207
1763126100000|2025-11-14 13:15:00|12564.9|12562.9|12555.4|12553.4|12565.4|12563.4|12550.4|12548.4|506
1763126400000|2025-11-14 13:20:00|12554.3|12552.3|12553.3|12551.3|12559.3|12557.3|12547.3|12545.3|199
1763126700000|2025-11-14 13:25:00|12553.8|12551.8|12558.8|12556.8|12560.8|12558.8|12552.8|12550.8|179
1763127000000|2025-11-14 13:30:00|12558.9|12556.9|12557.9|12555.9|12565.4|12563.4|12554.9|12552.9|443
1763127300000|2025-11-14 13:35:00|12556.9|12554.9|12557.9|12555.9|12560.9|12558.9|12550.4|12548.4|407
1763127600000|2025-11-14 13:40:00|12559.1|12557.1|12558.1|12556.1|12568.1|12566.1|12550.6|12548.6|910
1763127900000|2025-11-14 13:45:00|12558.6|12556.6|12584.1|12582.1|12584.6|12582.6|12554.1|12552.1|315
1763128200000|2025-11-14 13:50:00|12582.8|12580.8|12596.8|12594.8|12602.3|12600.3|12581.8|12579.8|461
1763128500000|2025-11-14 13:55:00|12597.8|12595.8|12597.3|12595.3|12604.3|12602.3|12590.3|12588.3|377
1763128800000|2025-11-14 14:00:00|12597.2|12595.2|12599.7|12597.7|12606.7|12604.7|12589.2|12587.2|268
1763129100000|2025-11-14 14:05:00|12600.2|12598.2|12599.7|12597.7|12603.7|12601.7|12593.2|12591.2|101
1763129400000|2025-11-14 14:10:00|12600.5|12598.5|12591.5|12589.5|12600.5|12598.5|12588.5|12586.5|164
1763129700000|2025-11-14 14:15:00|12591|12589|12585.5|12583.5|12591.5|12589.5|12578.5|12576.5|253
1763130000000|2025-11-14 14:20:00|12585.9|12583.9|12590.9|12588.9|12596.4|12594.4|12583.9|12581.9|120
1763130300000|2025-11-14 14:25:00|12590.4|12588.4|12591.4|12589.4|12594.9|12592.9|12583.9|12581.9|122
1763130600000|2025-11-14 14:30:00|12590.1|12588.1|12585.6|12583.6|12599.6|12597.6|12582.1|12580.1|174
1763130900000|2025-11-14 14:35:00|12586.1|12584.1|12591.6|12589.6|12597.6|12595.6|12580.6|12578.6|225
1763131200000|2025-11-14 14:40:00|12591.4|12589.4|12602.9|12600.9|12604.4|12602.4|12589.4|12587.4|207
1763131500000|2025-11-14 14:45:00|12602.4|12600.4|12612.4|12610.4|12613.9|12611.9|12599.4|12597.4|418
1763131800000|2025-11-14 14:50:00|12612.1|12610.1|12626.6|12624.6|12626.6|12624.6|12610.1|12608.1|263
1763132100000|2025-11-14 14:55:00|12627.1|12625.1|12626.1|12624.1|12628.1|12626.1|12616.1|12614.1|247
1763132400000|2025-11-14 15:00:00|12625.7|12623.7|12615.7|12613.7|12626.7|12624.7|12608.7|12606.7|463
1763132700000|2025-11-14 15:05:00|12616.2|12614.2|12632.7|12630.7|12634.7|12632.7|12611.7|12609.7|304
1763133000000|2025-11-14 15:10:00|12633.5|12631.5|12631|12629|12636|12634|12627.5|12625.5|445
1763133300000|2025-11-14 15:15:00|12631.5|12629.5|12630.5|12628.5|12638.5|12636.5|12623|12621|378
1763133600000|2025-11-14 15:20:00|12630.6|12628.6|12627.6|12625.6|12635.6|12633.6|12624.6|12622.6|145
1763133900000|2025-11-14 15:25:00|12627.1|12625.1|12626.1|12624.1|12630.6|12628.6|12616.6|12614.6|307
1763134200000|2025-11-14 15:30:00|12626.6|12624.6|12616.1|12614.1|12630.6|12628.6|12613.1|12611.1|323
1763134500000|2025-11-14 15:35:00|12615.6|12613.6|12624.1|12622.1|12625.6|12623.6|12611.1|12609.1|407
1763134800000|2025-11-14 15:40:00|12624|12622|12623|12621|12625|12623|12619|12617|179
1763135100000|2025-11-14 15:45:00|12623.5|12621.5|12627.5|12625.5|12628.5|12626.5|12622|12620|141